date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,55.65,55.66,55.35,55.57,252700.0,31.5361,31.5418,31.3661,31.4908,252700.0
2005-01-03 09:35:00,55.57,55.75,55.54,55.64,93500.0,31.4908,31.5928,31.4738,31.5305,93500.0
2005-01-03 09:40:00,55.62,55.68,55.54,55.54,51600.0,31.5191,31.5531,31.4738,31.4738,51600.0
2005-01-03 09:45:00,55.54,55.68,55.53,55.66,84900.0,31.4738,31.5531,31.4681,31.5418,84900.0
2005-01-03 09:50:00,55.66,55.66,55.55,55.58,70500.0,31.5418,31.5418,31.4795,31.4965,70500.0
2005-01-03 09:55:00,55.62,55.65,55.58,55.64,67900.0,31.5191,31.5361,31.4965,31.5305,67900.0
2005-01-03 10:00:00,55.64,55.65,55.45,55.5,140000.0,31.5305,31.5361,31.4228,31.4511,140000.0
2005-01-03 10:05:00,55.49,55.5,55.4,55.47,87100.0,31.4455,31.4511,31.3945,31.4341,87100.0
2005-01-03 10:10:00,55.45,55.65,55.43,55.63,104900.0,31.4228,31.5361,31.4115,31.5248,104900.0
2005-01-03 10:15:00,55.63,55.66,55.52,55.63,95500.0,31.5248,31.5418,31.4625,31.5248,95500.0
2005-01-03 10:20:00,55.62,55.64,55.52,55.58,99200.0,31.5191,31.5305,31.4625,31.4965,99200.0
2005-01-03 10:25:00,55.58,55.6,55.49,55.57,64400.0,31.4965,31.5078,31.4455,31.4908,64400.0
2005-01-03 10:30:00,55.56,55.6,55.56,55.59,48800.0,31.4851,31.5078,31.4851,31.5021,48800.0
2005-01-03 10:35:00,55.6,55.62,55.51,55.6,72100.0,31.5078,31.5191,31.4568,31.5078,72100.0
2005-01-03 10:40:00,55.6,55.64,55.6,55.62,42000.0,31.5078,31.5305,31.5078,31.5191,42000.0
2005-01-03 10:45:00,55.61,55.65,55.61,55.65,58800.0,31.5135,31.5361,31.5135,31.5361,58800.0
2005-01-03 10:50:00,55.65,55.66,55.61,55.62,95100.0,31.5361,31.5418,31.5135,31.5191,95100.0
2005-01-03 10:55:00,55.61,55.63,55.6,55.62,45200.0,31.5135,31.5248,31.5078,31.5191,45200.0
2005-01-03 11:00:00,55.62,55.63,55.41,55.43,59400.0,31.5191,31.5248,31.4001,31.4115,59400.0
2005-01-03 11:05:00,55.44,55.44,55.4,55.42,42900.0,31.4171,31.4171,31.3945,31.4058,42900.0
2005-01-03 11:10:00,55.42,55.45,55.4,55.4,32000.0,31.4058,31.4228,31.3945,31.3945,32000.0
2005-01-03 11:15:00,55.41,55.43,55.4,55.43,27900.0,31.4001,31.4115,31.3945,31.4115,27900.0
2005-01-03 11:20:00,55.42,55.43,55.4,55.4,25200.0,31.4058,31.4115,31.3945,31.3945,25200.0
2005-01-03 11:25:00,55.41,55.43,55.4,55.42,36600.0,31.4001,31.4115,31.3945,31.4058,36600.0
2005-01-03 11:30:00,55.42,55.43,55.38,55.4,38600.0,31.4058,31.4115,31.3831,31.3945,38600.0
2005-01-03 11:35:00,55.4,55.42,55.31,55.32,41200.0,31.3945,31.4058,31.3435,31.3491,41200.0
2005-01-03 11:40:00,55.31,55.33,55.29,55.33,41700.0,31.3435,31.3548,31.3321,31.3548,41700.0
2005-01-03 11:45:00,55.35,55.36,55.3,55.33,36100.0,31.3661,31.3718,31.3378,31.3548,36100.0
2005-01-03 11:50:00,55.33,55.38,55.33,55.38,39800.0,31.3548,31.3831,31.3548,31.3831,39800.0
2005-01-03 11:55:00,55.37,55.38,55.34,55.35,23200.0,31.3775,31.3831,31.3605,31.3661,23200.0
2005-01-03 12:00:00,55.31,55.32,55.3,55.3,22200.0,31.3435,31.3491,31.3378,31.3378,22200.0
2005-01-03 12:05:00,55.29,55.31,55.25,55.31,38000.0,31.3321,31.3435,31.3095,31.3435,38000.0
2005-01-03 12:10:00,55.31,55.33,55.31,55.33,21700.0,31.3435,31.3548,31.3435,31.3548,21700.0
2005-01-03 12:15:00,55.33,55.33,55.26,55.27,35500.0,31.3548,31.3548,31.3151,31.3208,35500.0
2005-01-03 12:20:00,55.26,55.29,55.24,55.27,55100.0,31.3151,31.3321,31.3038,31.3208,55100.0
2005-01-03 12:25:00,55.26,55.28,55.21,55.22,21000.0,31.3151,31.3265,31.2868,31.2925,21000.0
2005-01-03 12:30:00,55.22,55.25,55.2,55.22,23000.0,31.2925,31.3095,31.2811,31.2925,23000.0
2005-01-03 12:35:00,55.22,55.22,55.16,55.16,43800.0,31.2925,31.2925,31.2585,31.2585,43800.0
2005-01-03 12:40:00,55.16,55.2,55.15,55.2,33100.0,31.2585,31.2811,31.2528,31.2811,33100.0
2005-01-03 12:45:00,55.2,55.25,55.19,55.25,31300.0,31.2811,31.3095,31.2755,31.3095,31300.0
2005-01-03 12:50:00,55.25,55.3,55.24,55.26,34300.0,31.3095,31.3378,31.3038,31.3151,34300.0
2005-01-03 12:55:00,55.28,55.28,55.25,55.27,17800.0,31.3265,31.3265,31.3095,31.3208,17800.0
2005-01-03 13:00:00,55.27,55.3,55.26,55.27,28000.0,31.3208,31.3378,31.3151,31.3208,28000.0
2005-01-03 13:05:00,55.27,55.27,55.2,55.22,56900.0,31.3208,31.3208,31.2811,31.2925,56900.0
2005-01-03 13:10:00,55.22,55.26,55.21,55.26,28200.0,31.2925,31.3151,31.2868,31.3151,28200.0
2005-01-03 13:15:00,55.25,55.34,55.25,55.34,45800.0,31.3095,31.3605,31.3095,31.3605,45800.0
2005-01-03 13:20:00,55.33,55.33,55.2,55.2,50600.0,31.3548,31.3548,31.2811,31.2811,50600.0
2005-01-03 13:25:00,55.22,55.22,55.1,55.11,101800.0,31.2925,31.2925,31.2245,31.2301,101800.0
2005-01-03 13:30:00,55.12,55.16,55.1,55.15,23900.0,31.2358,31.2585,31.2245,31.2528,23900.0
2005-01-03 13:35:00,55.15,55.22,55.15,55.21,24100.0,31.2528,31.2925,31.2528,31.2868,24100.0
2005-01-03 13:40:00,55.21,55.23,55.16,55.16,27600.0,31.2868,31.2981,31.2585,31.2585,27600.0
2005-01-03 13:45:00,55.18,55.18,55.15,55.18,26800.0,31.2698,31.2698,31.2528,31.2698,26800.0
2005-01-03 13:50:00,55.17,55.23,55.16,55.21,36100.0,31.2641,31.2981,31.2585,31.2868,36100.0
2005-01-03 13:55:00,55.21,55.29,55.18,55.2,72100.0,31.2868,31.3321,31.2698,31.2811,72100.0
2005-01-03 14:00:00,55.2,55.3,55.19,55.29,70600.0,31.2811,31.3378,31.2755,31.3321,70600.0
2005-01-03 14:05:00,55.28,55.29,55.21,55.26,37900.0,31.3265,31.3321,31.2868,31.3151,37900.0
2005-01-03 14:10:00,55.25,55.32,55.22,55.29,33800.0,31.3095,31.3491,31.2925,31.3321,33800.0
2005-01-03 14:15:00,55.3,55.32,55.28,55.29,29800.0,31.3378,31.3491,31.3265,31.3321,29800.0
2005-01-03 14:20:00,55.31,55.32,55.28,55.32,21700.0,31.3435,31.3491,31.3265,31.3491,21700.0
2005-01-03 14:25:00,55.31,55.33,55.26,55.26,35600.0,31.3435,31.3548,31.3151,31.3151,35600.0
2005-01-03 14:30:00,55.26,55.39,55.26,55.39,32800.0,31.3151,31.3888,31.3151,31.3888,32800.0
2005-01-03 14:35:00,55.39,55.43,55.35,55.37,61400.0,31.3888,31.4115,31.3661,31.3775,61400.0
2005-01-03 14:40:00,55.38,55.38,55.35,55.37,26300.0,31.3831,31.3831,31.3661,31.3775,26300.0
2005-01-03 14:45:00,55.37,55.39,55.36,55.37,20400.0,31.3775,31.3888,31.3718,31.3775,20400.0
2005-01-03 14:50:00,55.37,55.39,55.35,55.37,31600.0,31.3775,31.3888,31.3661,31.3775,31600.0
2005-01-03 14:55:00,55.38,55.38,55.3,55.33,42100.0,31.3831,31.3831,31.3378,31.3548,42100.0
2005-01-03 15:00:00,55.34,55.36,55.25,55.35,59600.0,31.3605,31.3718,31.3095,31.3661,59600.0
2005-01-03 15:05:00,55.36,55.37,55.29,55.3,63100.0,31.3718,31.3775,31.3321,31.3378,63100.0
2005-01-03 15:10:00,55.3,55.35,55.3,55.3,42300.0,31.3378,31.3661,31.3378,31.3378,42300.0
2005-01-03 15:15:00,55.31,55.32,55.2,55.22,87700.0,31.3435,31.3491,31.2811,31.2925,87700.0
2005-01-03 15:20:00,55.21,55.27,55.18,55.25,56600.0,31.2868,31.3208,31.2698,31.3095,56600.0
2005-01-03 15:25:00,55.25,55.26,55.23,55.24,41900.0,31.3095,31.3151,31.2981,31.3038,41900.0
2005-01-03 15:30:00,55.23,55.26,55.19,55.21,88100.0,31.2981,31.3151,31.2755,31.2868,88100.0
2005-01-03 15:35:00,55.21,55.22,55.16,55.2,66100.0,31.2868,31.2925,31.2585,31.2811,66100.0
2005-01-03 15:40:00,55.2,55.28,55.19,55.27,85900.0,31.2811,31.3265,31.2755,31.3208,85900.0
2005-01-03 15:45:00,55.28,55.29,55.21,55.21,76400.0,31.3265,31.3321,31.2868,31.2868,76400.0
2005-01-03 15:50:00,55.21,55.24,55.11,55.13,124700.0,31.2868,31.3038,31.2301,31.2415,124700.0
2005-01-03 15:55:00,55.12,55.26,55.11,55.23,147900.0,31.2358,31.3151,31.2301,31.2981,147900.0
2005-01-04 09:30:00,55.12,55.26,55.12,55.25,225600.0,31.2358,31.3151,31.2358,31.3095,225600.0
2005-01-04 09:35:00,55.22,55.35,55.2,55.3,68400.0,31.2925,31.3661,31.2811,31.3378,68400.0
2005-01-04 09:40:00,55.3,55.34,55.21,55.24,79700.0,31.3378,31.3605,31.2868,31.3038,79700.0
2005-01-04 09:45:00,55.24,55.24,55.15,55.17,80300.0,31.3038,31.3038,31.2528,31.2641,80300.0
2005-01-04 09:50:00,55.15,55.16,55.1,55.11,69000.0,31.2528,31.2585,31.2245,31.2301,69000.0
2005-01-04 09:55:00,55.12,55.12,55.07,55.11,52100.0,31.2358,31.2358,31.2075,31.2301,52100.0
2005-01-04 10:00:00,55.11,55.12,55.05,55.05,131300.0,31.2301,31.2358,31.1961,31.1961,131300.0
2005-01-04 10:05:00,55.05,55.15,55.05,55.12,207100.0,31.1961,31.2528,31.1961,31.2358,207100.0
2005-01-04 10:10:00,55.12,55.12,55.06,55.11,52200.0,31.2358,31.2358,31.2018,31.2301,52200.0
2005-01-04 10:15:00,55.11,55.14,55.08,55.13,50700.0,31.2301,31.2471,31.2131,31.2415,50700.0
2005-01-04 10:20:00,55.12,55.15,55.1,55.11,92700.0,31.2358,31.2528,31.2245,31.2301,92700.0
2005-01-04 10:25:00,55.12,55.13,55.07,55.11,38200.0,31.2358,31.2415,31.2075,31.2301,38200.0
2005-01-04 10:30:00,55.12,55.14,55.09,55.11,36300.0,31.2358,31.2471,31.2188,31.2301,36300.0
2005-01-04 10:35:00,55.11,55.15,55.1,55.12,60900.0,31.2301,31.2528,31.2245,31.2358,60900.0
2005-01-04 10:40:00,55.13,55.19,55.13,55.19,37200.0,31.2415,31.2755,31.2415,31.2755,37200.0
2005-01-04 10:45:00,55.19,55.26,55.17,55.26,65300.0,31.2755,31.3151,31.2641,31.3151,65300.0
2005-01-04 10:50:00,55.27,55.31,55.27,55.29,69500.0,31.3208,31.3435,31.3208,31.3321,69500.0
2005-01-04 10:55:00,55.28,55.3,55.24,55.29,57100.0,31.3265,31.3378,31.3038,31.3321,57100.0
2005-01-04 11:00:00,55.27,55.29,55.19,55.21,70200.0,31.3208,31.3321,31.2755,31.2868,70200.0
2005-01-04 11:05:00,55.2,55.28,55.2,55.27,54700.0,31.2811,31.3265,31.2811,31.3208,54700.0
2005-01-04 11:10:00,55.27,55.27,55.21,55.27,50300.0,31.3208,31.3208,31.2868,31.3208,50300.0
2005-01-04 11:15:00,55.27,55.36,55.27,55.36,54400.0,31.3208,31.3718,31.3208,31.3718,54400.0
2005-01-04 11:20:00,55.36,55.43,55.34,55.37,74000.0,31.3718,31.4115,31.3605,31.3775,74000.0
2005-01-04 11:25:00,55.37,55.42,55.35,55.4,32300.0,31.3775,31.4058,31.3661,31.3945,32300.0
2005-01-04 11:30:00,55.4,55.47,55.39,55.46,77100.0,31.3945,31.4341,31.3888,31.4285,77100.0
2005-01-04 11:35:00,55.46,55.48,55.44,55.45,51100.0,31.4285,31.4398,31.4171,31.4228,51100.0
2005-01-04 11:40:00,55.45,55.47,55.37,55.37,34400.0,31.4228,31.4341,31.3775,31.3775,34400.0
2005-01-04 11:45:00,55.38,55.38,55.32,55.32,12500.0,31.3831,31.3831,31.3491,31.3491,12500.0
2005-01-04 11:50:00,55.32,55.34,55.31,55.33,46600.0,31.3491,31.3605,31.3435,31.3548,46600.0
2005-01-04 11:55:00,55.34,55.36,55.28,55.31,85500.0,31.3605,31.3718,31.3265,31.3435,85500.0
2005-01-04 12:00:00,55.3,55.33,55.27,55.28,73000.0,31.3378,31.3548,31.3208,31.3265,73000.0
2005-01-04 12:05:00,55.3,55.32,55.29,55.3,28600.0,31.3378,31.3491,31.3321,31.3378,28600.0
2005-01-04 12:10:00,55.3,55.32,55.2,55.23,59800.0,31.3378,31.3491,31.2811,31.2981,59800.0
2005-01-04 12:15:00,55.23,55.25,55.19,55.2,43400.0,31.2981,31.3095,31.2755,31.2811,43400.0
2005-01-04 12:20:00,55.21,55.24,55.2,55.22,55700.0,31.2868,31.3038,31.2811,31.2925,55700.0
2005-01-04 12:25:00,55.21,55.24,55.19,55.22,41600.0,31.2868,31.3038,31.2755,31.2925,41600.0
2005-01-04 12:30:00,55.22,55.23,55.18,55.22,53500.0,31.2925,31.2981,31.2698,31.2925,53500.0
2005-01-04 12:35:00,55.22,55.24,55.21,55.23,33000.0,31.2925,31.3038,31.2868,31.2981,33000.0
2005-01-04 12:40:00,55.23,55.25,55.18,55.18,36300.0,31.2981,31.3095,31.2698,31.2698,36300.0
2005-01-04 12:45:00,55.18,55.22,55.18,55.19,36700.0,31.2698,31.2925,31.2698,31.2755,36700.0
2005-01-04 12:50:00,55.19,55.24,55.19,55.2,22200.0,31.2755,31.3038,31.2755,31.2811,22200.0
2005-01-04 12:55:00,55.21,55.23,55.13,55.13,50500.0,31.2868,31.2981,31.2415,31.2415,50500.0
2005-01-04 13:00:00,55.11,55.2,55.1,55.18,46300.0,31.2301,31.2811,31.2245,31.2698,46300.0
2005-01-04 13:05:00,55.18,55.2,55.16,55.19,40500.0,31.2698,31.2811,31.2585,31.2755,40500.0
2005-01-04 13:10:00,55.2,55.21,55.17,55.2,33800.0,31.2811,31.2868,31.2641,31.2811,33800.0
2005-01-04 13:15:00,55.21,55.21,55.16,55.16,38000.0,31.2868,31.2868,31.2585,31.2585,38000.0
2005-01-04 13:20:00,55.17,55.19,55.12,55.19,19400.0,31.2641,31.2755,31.2358,31.2755,19400.0
2005-01-04 13:25:00,55.18,55.2,55.1,55.17,165400.0,31.2698,31.2811,31.2245,31.2641,165400.0
2005-01-04 13:30:00,55.15,55.21,55.15,55.19,40400.0,31.2528,31.2868,31.2528,31.2755,40400.0
2005-01-04 13:35:00,55.19,55.2,55.17,55.18,21000.0,31.2755,31.2811,31.2641,31.2698,21000.0
2005-01-04 13:40:00,55.19,55.21,55.17,55.19,24100.0,31.2755,31.2868,31.2641,31.2755,24100.0
2005-01-04 13:45:00,55.19,55.2,55.18,55.19,15000.0,31.2755,31.2811,31.2698,31.2755,15000.0
2005-01-04 13:50:00,55.19,55.19,55.13,55.14,29600.0,31.2755,31.2755,31.2415,31.2471,29600.0
2005-01-04 13:55:00,55.14,55.17,55.1,55.16,38900.0,31.2471,31.2641,31.2245,31.2585,38900.0
2005-01-04 14:00:00,55.17,55.18,55.07,55.08,97800.0,31.2641,31.2698,31.2075,31.2131,97800.0
2005-01-04 14:05:00,55.11,55.11,55.01,55.02,91600.0,31.2301,31.2301,31.1735,31.1791,91600.0
2005-01-04 14:10:00,55.01,55.09,55.01,55.08,56200.0,31.1735,31.2188,31.1735,31.2131,56200.0
2005-01-04 14:15:00,55.09,55.11,55.0,55.01,77800.0,31.2188,31.2301,31.1678,31.1735,77800.0
2005-01-04 14:20:00,55.02,55.06,54.98,55.01,95800.0,31.1791,31.2018,31.1565,31.1735,95800.0
2005-01-04 14:25:00,55.01,55.02,54.87,54.97,168600.0,31.1735,31.1791,31.0941,31.1508,168600.0
2005-01-04 14:30:00,54.97,55.03,54.96,54.99,33500.0,31.1508,31.1848,31.1451,31.1621,33500.0
2005-01-04 14:35:00,55.0,55.0,54.84,54.87,75000.0,31.1678,31.1678,31.0771,31.0941,75000.0
2005-01-04 14:40:00,54.84,54.95,54.84,54.91,59800.0,31.0771,31.1395,31.0771,31.1168,59800.0
2005-01-04 14:45:00,54.9,54.91,54.72,54.74,139000.0,31.1111,31.1168,31.0091,31.0205,139000.0
2005-01-04 14:50:00,54.75,54.85,54.73,54.82,116200.0,31.0261,31.0828,31.0148,31.0658,116200.0
2005-01-04 14:55:00,54.83,54.92,54.83,54.89,88400.0,31.0715,31.1225,31.0715,31.1055,88400.0
2005-01-04 15:00:00,54.89,54.91,54.76,54.76,44400.0,31.1055,31.1168,31.0318,31.0318,44400.0
2005-01-04 15:05:00,54.77,54.83,54.75,54.75,54000.0,31.0375,31.0715,31.0261,31.0261,54000.0
2005-01-04 15:10:00,54.74,54.78,54.7,54.72,55600.0,31.0205,31.0431,30.9978,31.0091,55600.0
2005-01-04 15:15:00,54.71,54.77,54.71,54.75,85500.0,31.0035,31.0375,31.0035,31.0261,85500.0
2005-01-04 15:20:00,54.75,54.77,54.73,54.75,93000.0,31.0261,31.0375,31.0148,31.0261,93000.0
2005-01-04 15:25:00,54.75,54.77,54.7,54.71,63500.0,31.0261,31.0375,30.9978,31.0035,63500.0
2005-01-04 15:30:00,54.72,54.76,54.7,54.75,60300.0,31.0091,31.0318,30.9978,31.0261,60300.0
2005-01-04 15:35:00,54.77,54.81,54.75,54.76,87400.0,31.0375,31.0601,31.0261,31.0318,87400.0
2005-01-04 15:40:00,54.76,54.76,54.68,54.68,59300.0,31.0318,31.0318,30.9865,30.9865,59300.0
2005-01-04 15:45:00,54.69,54.7,54.52,54.56,133000.0,30.9921,30.9978,30.8958,30.9185,133000.0
2005-01-04 15:50:00,54.55,54.57,54.52,54.53,148100.0,30.9128,30.9241,30.8958,30.9015,148100.0
2005-01-04 15:55:00,54.52,54.56,54.49,54.53,161600.0,30.8958,30.9185,30.8788,30.9015,161600.0
2005-01-05 09:30:00,55.28,55.36,55.0,55.08,296000.0,31.3265,31.3718,31.1678,31.2131,296000.0
2005-01-05 09:35:00,55.08,55.25,55.02,55.21,96700.0,31.2131,31.3095,31.1791,31.2868,96700.0
2005-01-05 09:40:00,55.2,55.25,55.12,55.17,93000.0,31.2811,31.3095,31.2358,31.2641,93000.0
2005-01-05 09:45:00,55.16,55.22,55.15,55.21,83600.0,31.2585,31.2925,31.2528,31.2868,83600.0
2005-01-05 09:50:00,55.21,55.34,55.2,55.3,102500.0,31.2868,31.3605,31.2811,31.3378,102500.0
2005-01-05 09:55:00,55.32,55.35,55.01,55.17,138000.0,31.3491,31.3661,31.1735,31.2641,138000.0
2005-01-05 10:00:00,55.16,55.2,55.09,55.16,91200.0,31.2585,31.2811,31.2188,31.2585,91200.0
2005-01-05 10:05:00,55.17,55.28,55.09,55.24,64500.0,31.2641,31.3265,31.2188,31.3038,64500.0
2005-01-05 10:10:00,55.15,55.28,55.13,55.25,48600.0,31.2528,31.3265,31.2415,31.3095,48600.0
2005-01-05 10:15:00,55.27,55.3,55.21,55.29,54400.0,31.3208,31.3378,31.2868,31.3321,54400.0
2005-01-05 10:20:00,55.27,55.29,55.23,55.27,76500.0,31.3208,31.3321,31.2981,31.3208,76500.0
2005-01-05 10:25:00,55.26,55.29,55.17,55.2,62900.0,31.3151,31.3321,31.2641,31.2811,62900.0
2005-01-05 10:30:00,55.21,55.28,55.12,55.25,154900.0,31.2868,31.3265,31.2358,31.3095,154900.0
2005-01-05 10:35:00,55.27,55.28,55.19,55.23,102800.0,31.3208,31.3265,31.2755,31.2981,102800.0
2005-01-05 10:40:00,55.24,55.27,55.21,55.26,56300.0,31.3038,31.3208,31.2868,31.3151,56300.0
2005-01-05 10:45:00,55.26,55.36,55.25,55.31,85100.0,31.3151,31.3718,31.3095,31.3435,85100.0
2005-01-05 10:50:00,55.31,55.36,55.31,55.33,64400.0,31.3435,31.3718,31.3435,31.3548,64400.0
2005-01-05 10:55:00,55.33,55.4,55.28,55.35,51300.0,31.3548,31.3945,31.3265,31.3661,51300.0
2005-01-05 11:00:00,55.36,55.44,55.36,55.44,101500.0,31.3718,31.4171,31.3718,31.4171,101500.0
2005-01-05 11:05:00,55.44,55.52,55.43,55.51,122900.0,31.4171,31.4625,31.4115,31.4568,122900.0
2005-01-05 11:10:00,55.51,55.52,55.46,55.48,65800.0,31.4568,31.4625,31.4285,31.4398,65800.0
2005-01-05 11:15:00,55.48,55.5,55.44,55.5,92000.0,31.4398,31.4511,31.4171,31.4511,92000.0
2005-01-05 11:20:00,55.51,55.52,55.43,55.43,88200.0,31.4568,31.4625,31.4115,31.4115,88200.0
2005-01-05 11:25:00,55.43,55.43,55.39,55.41,60000.0,31.4115,31.4115,31.3888,31.4001,60000.0
2005-01-05 11:30:00,55.41,55.49,55.41,55.47,77800.0,31.4001,31.4455,31.4001,31.4341,77800.0
2005-01-05 11:35:00,55.46,55.52,55.45,55.51,61700.0,31.4285,31.4625,31.4228,31.4568,61700.0
2005-01-05 11:40:00,55.52,55.62,55.51,55.6,103200.0,31.4625,31.5191,31.4568,31.5078,103200.0
2005-01-05 11:45:00,55.59,55.68,55.59,55.68,123400.0,31.5021,31.5531,31.5021,31.5531,123400.0
2005-01-05 11:50:00,55.69,55.7,55.66,55.67,42800.0,31.5588,31.5645,31.5418,31.5475,42800.0
2005-01-05 11:55:00,55.67,55.68,55.62,55.66,64500.0,31.5475,31.5531,31.5191,31.5418,64500.0
2005-01-05 12:00:00,55.65,55.67,55.61,55.64,77700.0,31.5361,31.5475,31.5135,31.5305,77700.0
2005-01-05 12:05:00,55.63,55.64,55.55,55.55,68000.0,31.5248,31.5305,31.4795,31.4795,68000.0
2005-01-05 12:10:00,55.56,55.56,55.53,55.53,64500.0,31.4851,31.4851,31.4681,31.4681,64500.0
2005-01-05 12:15:00,55.53,55.54,55.48,55.49,66800.0,31.4681,31.4738,31.4398,31.4455,66800.0
2005-01-05 12:20:00,55.48,55.55,55.44,55.54,115000.0,31.4398,31.4795,31.4171,31.4738,115000.0
2005-01-05 12:25:00,55.54,55.56,55.5,55.5,39100.0,31.4738,31.4851,31.4511,31.4511,39100.0
2005-01-05 12:30:00,55.53,55.55,55.5,55.5,25800.0,31.4681,31.4795,31.4511,31.4511,25800.0
2005-01-05 12:35:00,55.5,55.5,55.38,55.43,62200.0,31.4511,31.4511,31.3831,31.4115,62200.0
2005-01-05 12:40:00,55.43,55.56,55.43,55.55,54600.0,31.4115,31.4851,31.4115,31.4795,54600.0
2005-01-05 12:45:00,55.55,55.57,55.52,55.57,37800.0,31.4795,31.4908,31.4625,31.4908,37800.0
2005-01-05 12:50:00,55.57,55.69,55.57,55.69,69100.0,31.4908,31.5588,31.4908,31.5588,69100.0
2005-01-05 12:55:00,55.69,55.72,55.67,55.71,84500.0,31.5588,31.5758,31.5475,31.5701,84500.0
2005-01-05 13:00:00,55.71,55.74,55.67,55.74,86400.0,31.5701,31.5871,31.5475,31.5871,86400.0
2005-01-05 13:05:00,55.74,55.81,55.74,55.74,58900.0,31.5871,31.6268,31.5871,31.5871,58900.0
2005-01-05 13:10:00,55.75,55.75,55.69,55.69,61500.0,31.5928,31.5928,31.5588,31.5588,61500.0
2005-01-05 13:15:00,55.69,55.7,55.66,55.7,50600.0,31.5588,31.5645,31.5418,31.5645,50600.0
2005-01-05 13:20:00,55.7,55.89,55.7,55.84,103800.0,31.5645,31.6721,31.5645,31.6438,103800.0
2005-01-05 13:25:00,55.83,55.83,55.75,55.77,67800.0,31.6381,31.6381,31.5928,31.6041,67800.0
2005-01-05 13:30:00,55.77,55.78,55.63,55.65,91300.0,31.6041,31.6098,31.5248,31.5361,91300.0
2005-01-05 13:35:00,55.65,55.71,55.59,55.59,80000.0,31.5361,31.5701,31.5021,31.5021,80000.0
2005-01-05 13:40:00,55.59,55.6,55.54,55.55,49700.0,31.5021,31.5078,31.4738,31.4795,49700.0
2005-01-05 13:45:00,55.56,55.57,55.52,55.52,43700.0,31.4851,31.4908,31.4625,31.4625,43700.0
2005-01-05 13:50:00,55.53,55.56,55.51,55.55,34200.0,31.4681,31.4851,31.4568,31.4795,34200.0
2005-01-05 13:55:00,55.55,55.56,55.5,55.53,56900.0,31.4795,31.4851,31.4511,31.4681,56900.0
2005-01-05 14:00:00,55.54,55.54,55.5,55.51,47800.0,31.4738,31.4738,31.4511,31.4568,47800.0
2005-01-05 14:05:00,55.51,55.52,55.49,55.51,35300.0,31.4568,31.4625,31.4455,31.4568,35300.0
2005-01-05 14:10:00,55.5,55.51,55.44,55.45,77100.0,31.4511,31.4568,31.4171,31.4228,77100.0
2005-01-05 14:15:00,55.45,55.46,55.41,55.44,58600.0,31.4228,31.4285,31.4001,31.4171,58600.0
2005-01-05 14:20:00,55.44,55.45,55.34,55.34,69700.0,31.4171,31.4228,31.3605,31.3605,69700.0
2005-01-05 14:25:00,55.35,55.4,55.34,55.4,85300.0,31.3661,31.3945,31.3605,31.3945,85300.0
2005-01-05 14:30:00,55.4,55.43,55.39,55.42,50500.0,31.3945,31.4115,31.3888,31.4058,50500.0
2005-01-05 14:35:00,55.42,55.43,55.34,55.35,60800.0,31.4058,31.4115,31.3605,31.3661,60800.0
2005-01-05 14:40:00,55.34,55.35,55.25,55.26,66400.0,31.3605,31.3661,31.3095,31.3151,66400.0
2005-01-05 14:45:00,55.26,55.38,55.26,55.3,74500.0,31.3151,31.3831,31.3151,31.3378,74500.0
2005-01-05 14:50:00,55.3,55.31,55.24,55.24,53000.0,31.3378,31.3435,31.3038,31.3038,53000.0
2005-01-05 14:55:00,55.25,55.28,55.21,55.21,60000.0,31.3095,31.3265,31.2868,31.2868,60000.0
2005-01-05 15:00:00,55.21,55.27,55.21,55.26,78200.0,31.2868,31.3208,31.2868,31.3151,78200.0
2005-01-05 15:05:00,55.25,55.33,55.25,55.28,85500.0,31.3095,31.3548,31.3095,31.3265,85500.0
2005-01-05 15:10:00,55.29,55.35,55.28,55.29,114100.0,31.3321,31.3661,31.3265,31.3321,114100.0
2005-01-05 15:15:00,55.3,55.35,55.3,55.31,43200.0,31.3378,31.3661,31.3378,31.3435,43200.0
2005-01-05 15:20:00,55.31,55.32,55.22,55.22,60600.0,31.3435,31.3491,31.2925,31.2925,60600.0
2005-01-05 15:25:00,55.23,55.28,55.2,55.21,79400.0,31.2981,31.3265,31.2811,31.2868,79400.0
2005-01-05 15:30:00,55.23,55.28,55.2,55.24,72500.0,31.2981,31.3265,31.2811,31.3038,72500.0
2005-01-05 15:35:00,55.24,55.27,55.19,55.2,107000.0,31.3038,31.3208,31.2755,31.2811,107000.0
2005-01-05 15:40:00,55.19,55.19,55.07,55.15,125700.0,31.2755,31.2755,31.2075,31.2528,125700.0
2005-01-05 15:45:00,55.15,55.17,55.08,55.1,117100.0,31.2528,31.2641,31.2131,31.2245,117100.0
2005-01-05 15:50:00,55.09,55.17,55.08,55.16,141700.0,31.2188,31.2641,31.2131,31.2585,141700.0
2005-01-05 15:55:00,55.16,55.16,55.06,55.08,170200.0,31.2585,31.2585,31.2018,31.2131,170200.0
2005-01-06 09:30:00,54.82,54.82,54.72,54.79,359300.0,31.0658,31.0658,31.0091,31.0488,359300.0
2005-01-06 09:35:00,54.79,54.95,54.75,54.77,62200.0,31.0488,31.1395,31.0261,31.0375,62200.0
2005-01-06 09:40:00,54.74,54.76,54.66,54.71,71700.0,31.0205,31.0318,30.9751,31.0035,71700.0
2005-01-06 09:45:00,54.72,54.82,54.71,54.8,49000.0,31.0091,31.0658,31.0035,31.0545,49000.0
2005-01-06 09:50:00,54.81,54.82,54.75,54.78,90200.0,31.0601,31.0658,31.0261,31.0431,90200.0
2005-01-06 09:55:00,54.77,54.83,54.7,54.81,77100.0,31.0375,31.0715,30.9978,31.0601,77100.0
2005-01-06 10:00:00,54.8,54.93,54.79,54.89,85600.0,31.0545,31.1281,31.0488,31.1055,85600.0
2005-01-06 10:05:00,54.9,54.96,54.86,54.95,83900.0,31.1111,31.1451,31.0885,31.1395,83900.0
2005-01-06 10:10:00,54.95,55.19,54.94,55.14,105000.0,31.1395,31.2755,31.1338,31.2471,105000.0
2005-01-06 10:15:00,55.13,55.22,54.98,55.0,88000.0,31.2415,31.2925,31.1565,31.1678,88000.0
2005-01-06 10:20:00,54.99,55.06,54.97,55.06,39500.0,31.1621,31.2018,31.1508,31.2018,39500.0
2005-01-06 10:25:00,55.05,55.16,55.04,55.06,44200.0,31.1961,31.2585,31.1905,31.2018,44200.0
2005-01-06 10:30:00,55.05,55.1,54.99,55.09,89700.0,31.1961,31.2245,31.1621,31.2188,89700.0
2005-01-06 10:35:00,55.07,55.08,55.03,55.07,35600.0,31.2075,31.2131,31.1848,31.2075,35600.0
2005-01-06 10:40:00,55.06,55.06,54.96,55.05,62200.0,31.2018,31.2018,31.1451,31.1961,62200.0
2005-01-06 10:45:00,55.03,55.03,54.96,54.97,22500.0,31.1848,31.1848,31.1451,31.1508,22500.0
2005-01-06 10:50:00,54.98,55.0,54.87,54.91,133400.0,31.1565,31.1678,31.0941,31.1168,133400.0
2005-01-06 10:55:00,54.91,54.94,54.86,54.91,40300.0,31.1168,31.1338,31.0885,31.1168,40300.0
2005-01-06 11:00:00,54.92,54.93,54.9,54.93,31900.0,31.1225,31.1281,31.1111,31.1281,31900.0
2005-01-06 11:05:00,54.93,55.15,54.93,55.15,78900.0,31.1281,31.2528,31.1281,31.2528,78900.0
2005-01-06 11:10:00,55.15,55.16,55.07,55.15,61200.0,31.2528,31.2585,31.2075,31.2528,61200.0
2005-01-06 11:15:00,55.15,55.15,55.09,55.11,28500.0,31.2528,31.2528,31.2188,31.2301,28500.0
2005-01-06 11:20:00,55.12,55.24,55.12,55.19,54900.0,31.2358,31.3038,31.2358,31.2755,54900.0
2005-01-06 11:25:00,55.18,55.19,55.09,55.19,36400.0,31.2698,31.2755,31.2188,31.2755,36400.0
2005-01-06 11:30:00,55.19,55.32,55.19,55.27,68500.0,31.2755,31.3491,31.2755,31.3208,68500.0
2005-01-06 11:35:00,55.26,55.29,55.21,55.25,29400.0,31.3151,31.3321,31.2868,31.3095,29400.0
2005-01-06 11:40:00,55.24,55.32,55.22,55.22,56400.0,31.3038,31.3491,31.2925,31.2925,56400.0
2005-01-06 11:45:00,55.24,55.3,55.21,55.29,49400.0,31.3038,31.3378,31.2868,31.3321,49400.0
2005-01-06 11:50:00,55.29,55.3,55.17,55.18,29200.0,31.3321,31.3378,31.2641,31.2698,29200.0
2005-01-06 11:55:00,55.18,55.22,55.15,55.21,64800.0,31.2698,31.2925,31.2528,31.2868,64800.0
2005-01-06 12:00:00,55.21,55.25,55.21,55.25,19600.0,31.2868,31.3095,31.2868,31.3095,19600.0
2005-01-06 12:05:00,55.25,55.3,55.22,55.29,39700.0,31.3095,31.3378,31.2925,31.3321,39700.0
2005-01-06 12:10:00,55.29,55.31,55.25,55.31,44100.0,31.3321,31.3435,31.3095,31.3435,44100.0
2005-01-06 12:15:00,55.31,55.35,55.3,55.35,30500.0,31.3435,31.3661,31.3378,31.3661,30500.0
2005-01-06 12:20:00,55.35,55.39,55.35,55.37,48700.0,31.3661,31.3888,31.3661,31.3775,48700.0
2005-01-06 12:25:00,55.36,55.4,55.35,55.38,43600.0,31.3718,31.3945,31.3661,31.3831,43600.0
2005-01-06 12:30:00,55.37,55.39,55.3,55.32,34700.0,31.3775,31.3888,31.3378,31.3491,34700.0
2005-01-06 12:35:00,55.32,55.37,55.32,55.36,11600.0,31.3491,31.3775,31.3491,31.3718,11600.0
2005-01-06 12:40:00,55.35,55.39,55.35,55.39,25400.0,31.3661,31.3888,31.3661,31.3888,25400.0
2005-01-06 12:45:00,55.39,55.4,55.39,55.4,17800.0,31.3888,31.3945,31.3888,31.3945,17800.0
2005-01-06 12:50:00,55.4,55.4,55.32,55.32,24200.0,31.3945,31.3945,31.3491,31.3491,24200.0
2005-01-06 12:55:00,55.33,55.34,55.21,55.23,40300.0,31.3548,31.3605,31.2868,31.2981,40300.0
2005-01-06 13:00:00,55.24,55.33,55.23,55.33,19400.0,31.3038,31.3548,31.2981,31.3548,19400.0
2005-01-06 13:05:00,55.33,55.34,55.24,55.28,25000.0,31.3548,31.3605,31.3038,31.3265,25000.0
2005-01-06 13:10:00,55.26,55.31,55.26,55.31,22600.0,31.3151,31.3435,31.3151,31.3435,22600.0
2005-01-06 13:15:00,55.31,55.35,55.3,55.33,23200.0,31.3435,31.3661,31.3378,31.3548,23200.0
2005-01-06 13:20:00,55.33,55.45,55.33,55.45,70500.0,31.3548,31.4228,31.3548,31.4228,70500.0
2005-01-06 13:25:00,55.45,55.5,55.43,55.49,72200.0,31.4228,31.4511,31.4115,31.4455,72200.0
2005-01-06 13:30:00,55.5,55.5,55.43,55.43,21300.0,31.4511,31.4511,31.4115,31.4115,21300.0
2005-01-06 13:35:00,55.43,55.44,55.39,55.39,54200.0,31.4115,31.4171,31.3888,31.3888,54200.0
2005-01-06 13:40:00,55.39,55.44,55.38,55.42,42800.0,31.3888,31.4171,31.3831,31.4058,42800.0
2005-01-06 13:45:00,55.41,55.42,55.35,55.39,58400.0,31.4001,31.4058,31.3661,31.3888,58400.0
2005-01-06 13:50:00,55.42,55.46,55.36,55.43,66100.0,31.4058,31.4285,31.3718,31.4115,66100.0
2005-01-06 13:55:00,55.44,55.47,55.43,55.47,37000.0,31.4171,31.4341,31.4115,31.4341,37000.0
2005-01-06 14:00:00,55.47,55.49,55.44,55.47,18200.0,31.4341,31.4455,31.4171,31.4341,18200.0
2005-01-06 14:05:00,55.47,55.5,55.47,55.48,68400.0,31.4341,31.4511,31.4341,31.4398,68400.0
2005-01-06 14:10:00,55.48,55.49,55.44,55.45,19000.0,31.4398,31.4455,31.4171,31.4228,19000.0
2005-01-06 14:15:00,55.44,55.5,55.4,55.45,41200.0,31.4171,31.4511,31.3945,31.4228,41200.0
2005-01-06 14:20:00,55.47,55.5,55.42,55.44,39900.0,31.4341,31.4511,31.4058,31.4171,39900.0
2005-01-06 14:25:00,55.44,55.49,55.43,55.47,31000.0,31.4171,31.4455,31.4115,31.4341,31000.0
2005-01-06 14:30:00,55.47,55.54,55.45,55.53,39000.0,31.4341,31.4738,31.4228,31.4681,39000.0
2005-01-06 14:35:00,55.53,55.53,55.48,55.5,26000.0,31.4681,31.4681,31.4398,31.4511,26000.0
2005-01-06 14:40:00,55.49,55.5,55.45,55.47,30400.0,31.4455,31.4511,31.4228,31.4341,30400.0
2005-01-06 14:45:00,55.47,55.52,55.47,55.5,39300.0,31.4341,31.4625,31.4341,31.4511,39300.0
2005-01-06 14:50:00,55.49,55.5,55.47,55.48,28200.0,31.4455,31.4511,31.4341,31.4398,28200.0
2005-01-06 14:55:00,55.48,55.49,55.35,55.37,66400.0,31.4398,31.4455,31.3661,31.3775,66400.0
2005-01-06 15:00:00,55.38,55.39,55.32,55.34,65300.0,31.3831,31.3888,31.3491,31.3605,65300.0
2005-01-06 15:05:00,55.34,55.36,55.21,55.27,84300.0,31.3605,31.3718,31.2868,31.3208,84300.0
2005-01-06 15:10:00,55.27,55.33,55.23,55.3,71300.0,31.3208,31.3548,31.2981,31.3378,71300.0
2005-01-06 15:15:00,55.3,55.32,55.27,55.29,62000.0,31.3378,31.3491,31.3208,31.3321,62000.0
2005-01-06 15:20:00,55.29,55.3,55.22,55.29,71400.0,31.3321,31.3378,31.2925,31.3321,71400.0
2005-01-06 15:25:00,55.29,55.34,55.28,55.33,69400.0,31.3321,31.3605,31.3265,31.3548,69400.0
2005-01-06 15:30:00,55.32,55.4,55.32,55.39,52400.0,31.3491,31.3945,31.3491,31.3888,52400.0
2005-01-06 15:35:00,55.4,55.41,55.37,55.39,55700.0,31.3945,31.4001,31.3775,31.3888,55700.0
2005-01-06 15:40:00,55.4,55.52,55.39,55.48,109800.0,31.3945,31.4625,31.3888,31.4398,109800.0
2005-01-06 15:45:00,55.49,55.5,55.45,55.47,59700.0,31.4455,31.4511,31.4228,31.4341,59700.0
2005-01-06 15:50:00,55.47,55.48,55.39,55.39,96500.0,31.4341,31.4398,31.3888,31.3888,96500.0
2005-01-06 15:55:00,55.39,55.4,55.32,55.32,128300.0,31.3888,31.3945,31.3491,31.3491,128300.0
2005-01-07 09:30:00,55.15,55.36,55.02,55.35,203100.0,31.2528,31.3718,31.1791,31.3661,203100.0
2005-01-07 09:35:00,55.38,55.5,55.18,55.24,87300.0,31.3831,31.4511,31.2698,31.3038,87300.0
2005-01-07 09:40:00,55.2,55.33,55.2,55.27,69000.0,31.2811,31.3548,31.2811,31.3208,69000.0
2005-01-07 09:45:00,55.28,55.47,55.28,55.44,42900.0,31.3265,31.4341,31.3265,31.4171,42900.0
2005-01-07 09:50:00,55.45,55.5,55.25,55.31,75700.0,31.4228,31.4511,31.3095,31.3435,75700.0
2005-01-07 09:55:00,55.31,55.33,55.23,55.31,37800.0,31.3435,31.3548,31.2981,31.3435,37800.0
2005-01-07 10:00:00,55.34,55.6,55.34,55.6,64800.0,31.3605,31.5078,31.3605,31.5078,64800.0
2005-01-07 10:05:00,55.6,55.66,55.54,55.55,88800.0,31.5078,31.5418,31.4738,31.4795,88800.0
2005-01-07 10:10:00,55.55,55.65,55.55,55.63,55200.0,31.4795,31.5361,31.4795,31.5248,55200.0
2005-01-07 10:15:00,55.63,55.7,55.6,55.68,572900.0,31.5248,31.5645,31.5078,31.5531,572900.0
2005-01-07 10:20:00,55.68,55.69,55.51,55.52,53700.0,31.5531,31.5588,31.4568,31.4625,53700.0
2005-01-07 10:25:00,55.54,55.54,55.3,55.45,66400.0,31.4738,31.4738,31.3378,31.4228,66400.0
2005-01-07 10:30:00,55.44,55.45,55.38,55.4,57300.0,31.4171,31.4228,31.3831,31.3945,57300.0
2005-01-07 10:35:00,55.4,55.41,55.24,55.31,65900.0,31.3945,31.4001,31.3038,31.3435,65900.0
2005-01-07 10:40:00,55.28,55.39,55.23,55.35,93400.0,31.3265,31.3888,31.2981,31.3661,93400.0
2005-01-07 10:45:00,55.35,55.36,55.33,55.35,62400.0,31.3661,31.3718,31.3548,31.3661,62400.0
2005-01-07 10:50:00,55.35,55.37,55.32,55.37,53800.0,31.3661,31.3775,31.3491,31.3775,53800.0
2005-01-07 10:55:00,55.37,55.38,55.27,55.32,88200.0,31.3775,31.3831,31.3208,31.3491,88200.0
2005-01-07 11:00:00,55.32,55.39,55.32,55.38,38800.0,31.3491,31.3888,31.3491,31.3831,38800.0
2005-01-07 11:05:00,55.39,55.48,55.38,55.48,47300.0,31.3888,31.4398,31.3831,31.4398,47300.0
2005-01-07 11:10:00,55.47,55.55,55.47,55.54,68000.0,31.4341,31.4795,31.4341,31.4738,68000.0
2005-01-07 11:15:00,55.55,55.56,55.5,55.51,72400.0,31.4795,31.4851,31.4511,31.4568,72400.0
2005-01-07 11:20:00,55.51,55.63,55.51,55.53,62200.0,31.4568,31.5248,31.4568,31.4681,62200.0
2005-01-07 11:25:00,55.54,55.65,55.54,55.61,60400.0,31.4738,31.5361,31.4738,31.5135,60400.0
2005-01-07 11:30:00,55.59,55.75,55.59,55.67,54100.0,31.5021,31.5928,31.5021,31.5475,54100.0
2005-01-07 11:35:00,55.67,55.67,55.55,55.56,21800.0,31.5475,31.5475,31.4795,31.4851,21800.0
2005-01-07 11:40:00,55.56,55.65,55.56,55.65,21600.0,31.4851,31.5361,31.4851,31.5361,21600.0
2005-01-07 11:45:00,55.65,55.69,55.59,55.67,34200.0,31.5361,31.5588,31.5021,31.5475,34200.0
2005-01-07 11:50:00,55.66,55.72,55.64,55.66,42000.0,31.5418,31.5758,31.5305,31.5418,42000.0
2005-01-07 11:55:00,55.68,55.73,55.64,55.73,24500.0,31.5531,31.5815,31.5305,31.5815,24500.0
2005-01-07 12:00:00,55.73,55.76,55.72,55.74,44400.0,31.5815,31.5985,31.5758,31.5871,44400.0
2005-01-07 12:05:00,55.74,55.74,55.68,55.68,83100.0,31.5871,31.5871,31.5531,31.5531,83100.0
2005-01-07 12:10:00,55.7,55.7,55.65,55.67,39800.0,31.5645,31.5645,31.5361,31.5475,39800.0
2005-01-07 12:15:00,55.67,55.68,55.56,55.61,54200.0,31.5475,31.5531,31.4851,31.5135,54200.0
2005-01-07 12:20:00,55.61,55.71,55.61,55.69,35400.0,31.5135,31.5701,31.5135,31.5588,35400.0
2005-01-07 12:25:00,55.68,55.71,55.64,55.71,39800.0,31.5531,31.5701,31.5305,31.5701,39800.0
2005-01-07 12:30:00,55.7,55.8,55.7,55.75,64800.0,31.5645,31.6211,31.5645,31.5928,64800.0
2005-01-07 12:35:00,55.75,55.81,55.74,55.8,46700.0,31.5928,31.6268,31.5871,31.6211,46700.0
2005-01-07 12:40:00,55.8,55.81,55.78,55.8,22900.0,31.6211,31.6268,31.6098,31.6211,22900.0
2005-01-07 12:45:00,55.8,55.85,55.8,55.85,77800.0,31.6211,31.6495,31.6211,31.6495,77800.0
2005-01-07 12:50:00,55.85,55.88,55.85,55.87,29900.0,31.6495,31.6665,31.6495,31.6608,29900.0
2005-01-07 12:55:00,55.88,55.92,55.88,55.92,61000.0,31.6665,31.6891,31.6665,31.6891,61000.0
2005-01-07 13:00:00,55.92,56.0,55.91,55.99,126900.0,31.6891,31.7345,31.6835,31.7288,126900.0
2005-01-07 13:05:00,55.99,56.0,55.98,55.99,105900.0,31.7288,31.7345,31.7232,31.7288,105900.0
2005-01-07 13:10:00,56.0,56.01,55.94,55.97,64700.0,31.7345,31.7402,31.7005,31.7175,64700.0
2005-01-07 13:15:00,55.99,55.99,55.94,55.95,22000.0,31.7288,31.7288,31.7005,31.7062,22000.0
2005-01-07 13:20:00,55.95,55.98,55.94,55.96,42700.0,31.7062,31.7232,31.7005,31.7118,42700.0
2005-01-07 13:25:00,55.95,55.95,55.89,55.89,56900.0,31.7062,31.7062,31.6721,31.6721,56900.0
2005-01-07 13:30:00,55.9,55.91,55.86,55.9,66700.0,31.6778,31.6835,31.6551,31.6778,66700.0
2005-01-07 13:35:00,55.9,55.93,55.89,55.89,35500.0,31.6778,31.6948,31.6721,31.6721,35500.0
2005-01-07 13:40:00,55.89,55.95,55.89,55.95,25400.0,31.6721,31.7062,31.6721,31.7062,25400.0
2005-01-07 13:45:00,55.95,55.98,55.94,55.94,28300.0,31.7062,31.7232,31.7005,31.7005,28300.0
2005-01-07 13:50:00,55.94,55.95,55.92,55.95,17000.0,31.7005,31.7062,31.6891,31.7062,17000.0
2005-01-07 13:55:00,55.95,55.99,55.93,55.94,35300.0,31.7062,31.7288,31.6948,31.7005,35300.0
2005-01-07 14:00:00,55.94,55.99,55.93,55.97,52700.0,31.7005,31.7288,31.6948,31.7175,52700.0
2005-01-07 14:05:00,55.96,55.99,55.93,55.93,27000.0,31.7118,31.7288,31.6948,31.6948,27000.0
2005-01-07 14:10:00,55.92,55.97,55.92,55.93,52200.0,31.6891,31.7175,31.6891,31.6948,52200.0
2005-01-07 14:15:00,55.93,55.95,55.91,55.93,28700.0,31.6948,31.7062,31.6835,31.6948,28700.0
2005-01-07 14:20:00,55.94,55.99,55.92,55.97,64500.0,31.7005,31.7288,31.6891,31.7175,64500.0
2005-01-07 14:25:00,55.97,55.98,55.93,55.96,37900.0,31.7175,31.7232,31.6948,31.7118,37900.0
2005-01-07 14:30:00,55.96,56.02,55.95,55.98,140400.0,31.7118,31.7458,31.7062,31.7232,140400.0
2005-01-07 14:35:00,55.98,56.0,55.93,55.93,98100.0,31.7232,31.7345,31.6948,31.6948,98100.0
2005-01-07 14:40:00,55.93,56.0,55.93,55.96,60800.0,31.6948,31.7345,31.6948,31.7118,60800.0
2005-01-07 14:45:00,55.96,55.97,55.86,55.91,67600.0,31.7118,31.7175,31.6551,31.6835,67600.0
2005-01-07 14:50:00,55.92,55.94,55.9,55.91,41600.0,31.6891,31.7005,31.6778,31.6835,41600.0
2005-01-07 14:55:00,55.91,55.94,55.9,55.94,53900.0,31.6835,31.7005,31.6778,31.7005,53900.0
2005-01-07 15:00:00,55.94,56.01,55.94,56.01,65700.0,31.7005,31.7402,31.7005,31.7402,65700.0
2005-01-07 15:05:00,56.01,56.02,56.0,56.0,109000.0,31.7402,31.7458,31.7345,31.7345,109000.0
2005-01-07 15:10:00,56.0,56.08,56.0,56.08,54200.0,31.7345,31.7798,31.7345,31.7798,54200.0
2005-01-07 15:15:00,56.08,56.15,56.07,56.1,97700.0,31.7798,31.8195,31.7742,31.7912,97700.0
2005-01-07 15:20:00,56.1,56.11,56.09,56.09,46600.0,31.7912,31.7968,31.7855,31.7855,46600.0
2005-01-07 15:25:00,56.08,56.09,56.01,56.03,46000.0,31.7798,31.7855,31.7402,31.7515,46000.0
2005-01-07 15:30:00,56.04,56.07,56.03,56.05,80300.0,31.7572,31.7742,31.7515,31.7628,80300.0
2005-01-07 15:35:00,56.05,56.11,56.02,56.1,101100.0,31.7628,31.7968,31.7458,31.7912,101100.0
2005-01-07 15:40:00,56.1,56.13,56.09,56.11,115200.0,31.7912,31.8082,31.7855,31.7968,115200.0
2005-01-07 15:45:00,56.12,56.12,56.07,56.11,76900.0,31.8025,31.8025,31.7742,31.7968,76900.0
2005-01-07 15:50:00,56.1,56.11,56.0,56.05,177200.0,31.7912,31.7968,31.7345,31.7628,177200.0
2005-01-07 15:55:00,56.05,56.05,55.92,55.94,127800.0,31.7628,31.7628,31.6891,31.7005,127800.0
2005-01-10 09:30:00,56.02,56.02,55.92,55.93,269500.0,31.7458,31.7458,31.6891,31.6948,269500.0
2005-01-10 09:35:00,55.93,55.97,55.91,55.95,86700.0,31.6948,31.7175,31.6835,31.7062,86700.0
2005-01-10 09:40:00,55.95,55.97,55.89,55.93,81000.0,31.7062,31.7175,31.6721,31.6948,81000.0
2005-01-10 09:45:00,55.91,55.95,55.89,55.9,59000.0,31.6835,31.7062,31.6721,31.6778,59000.0
2005-01-10 09:50:00,55.91,55.97,55.9,55.95,59800.0,31.6835,31.7175,31.6778,31.7062,59800.0
2005-01-10 09:55:00,55.95,56.09,55.95,56.09,73000.0,31.7062,31.7855,31.7062,31.7855,73000.0
2005-01-10 10:00:00,56.11,56.2,56.05,56.09,93200.0,31.7968,31.8478,31.7628,31.7855,93200.0
2005-01-10 10:05:00,56.09,56.19,56.07,56.17,93500.0,31.7855,31.8422,31.7742,31.8308,93500.0
2005-01-10 10:10:00,56.18,56.21,56.16,56.19,56200.0,31.8365,31.8535,31.8252,31.8422,56200.0
2005-01-10 10:15:00,56.21,56.25,56.19,56.23,169700.0,31.8535,31.8762,31.8422,31.8648,169700.0
2005-01-10 10:20:00,56.22,56.25,56.19,56.21,52800.0,31.8592,31.8762,31.8422,31.8535,52800.0
2005-01-10 10:25:00,56.21,56.26,56.21,56.26,85500.0,31.8535,31.8818,31.8535,31.8818,85500.0
2005-01-10 10:30:00,56.26,56.32,56.26,56.32,45700.0,31.8818,31.9158,31.8818,31.9158,45700.0
2005-01-10 10:35:00,56.31,56.34,56.31,56.34,41100.0,31.9102,31.9272,31.9102,31.9272,41100.0
2005-01-10 10:40:00,56.34,56.4,56.33,56.39,78600.0,31.9272,31.9612,31.9215,31.9555,78600.0
2005-01-10 10:45:00,56.38,56.4,56.33,56.33,39900.0,31.9498,31.9612,31.9215,31.9215,39900.0
2005-01-10 10:50:00,56.33,56.35,56.29,56.35,28300.0,31.9215,31.9328,31.8988,31.9328,28300.0
2005-01-10 10:55:00,56.35,56.37,56.25,56.28,42800.0,31.9328,31.9442,31.8762,31.8932,42800.0
2005-01-10 11:00:00,56.27,56.28,56.21,56.24,56800.0,31.8875,31.8932,31.8535,31.8705,56800.0
2005-01-10 11:05:00,56.24,56.26,56.24,56.24,55000.0,31.8705,31.8818,31.8705,31.8705,55000.0
2005-01-10 11:10:00,56.24,56.25,56.2,56.22,51300.0,31.8705,31.8762,31.8478,31.8592,51300.0
2005-01-10 11:15:00,56.23,56.24,56.21,56.23,35700.0,31.8648,31.8705,31.8535,31.8648,35700.0
2005-01-10 11:20:00,56.23,56.23,56.16,56.17,33400.0,31.8648,31.8648,31.8252,31.8308,33400.0
2005-01-10 11:25:00,56.16,56.22,56.14,56.2,44500.0,31.8252,31.8592,31.8138,31.8478,44500.0
2005-01-10 11:30:00,56.2,56.26,56.19,56.26,71000.0,31.8478,31.8818,31.8422,31.8818,71000.0
2005-01-10 11:35:00,56.26,56.29,56.23,56.25,34100.0,31.8818,31.8988,31.8648,31.8762,34100.0
2005-01-10 11:40:00,56.25,56.34,56.24,56.32,32000.0,31.8762,31.9272,31.8705,31.9158,32000.0
2005-01-10 11:45:00,56.31,56.34,56.31,56.33,33900.0,31.9102,31.9272,31.9102,31.9215,33900.0
2005-01-10 11:50:00,56.32,56.38,56.32,56.38,42700.0,31.9158,31.9498,31.9158,31.9498,42700.0
2005-01-10 11:55:00,56.38,56.4,56.36,56.37,73200.0,31.9498,31.9612,31.9385,31.9442,73200.0
2005-01-10 12:00:00,56.37,56.4,56.36,56.4,29700.0,31.9442,31.9612,31.9385,31.9612,29700.0
2005-01-10 12:05:00,56.39,56.4,56.32,56.33,38900.0,31.9555,31.9612,31.9158,31.9215,38900.0
2005-01-10 12:10:00,56.33,56.35,56.28,56.3,37500.0,31.9215,31.9328,31.8932,31.9045,37500.0
2005-01-10 12:15:00,56.3,56.35,56.3,56.33,28300.0,31.9045,31.9328,31.9045,31.9215,28300.0
2005-01-10 12:20:00,56.35,56.4,56.34,56.39,46000.0,31.9328,31.9612,31.9272,31.9555,46000.0
2005-01-10 12:25:00,56.39,56.4,56.37,56.38,36800.0,31.9555,31.9612,31.9442,31.9498,36800.0
2005-01-10 12:30:00,56.38,56.38,56.37,56.38,21800.0,31.9498,31.9498,31.9442,31.9498,21800.0
2005-01-10 12:35:00,56.38,56.4,56.38,56.4,49200.0,31.9498,31.9612,31.9498,31.9612,49200.0
2005-01-10 12:40:00,56.39,56.4,56.35,56.37,26900.0,31.9555,31.9612,31.9328,31.9442,26900.0
2005-01-10 12:45:00,56.35,56.36,56.3,56.33,76100.0,31.9328,31.9385,31.9045,31.9215,76100.0
2005-01-10 12:50:00,56.34,56.39,56.33,56.39,65000.0,31.9272,31.9555,31.9215,31.9555,65000.0
2005-01-10 12:55:00,56.39,56.41,56.37,56.4,101000.0,31.9555,31.9668,31.9442,31.9612,101000.0
2005-01-10 13:00:00,56.41,56.44,56.4,56.44,46200.0,31.9668,31.9838,31.9612,31.9838,46200.0
2005-01-10 13:05:00,56.43,56.43,56.4,56.4,42600.0,31.9782,31.9782,31.9612,31.9612,42600.0
2005-01-10 13:10:00,56.4,56.44,56.39,56.43,27900.0,31.9612,31.9838,31.9555,31.9782,27900.0
2005-01-10 13:15:00,56.43,56.45,56.41,56.44,59400.0,31.9782,31.9895,31.9668,31.9838,59400.0
2005-01-10 13:20:00,56.45,56.48,56.45,56.47,37000.0,31.9895,32.0065,31.9895,32.0008,37000.0
2005-01-10 13:25:00,56.47,56.5,56.47,56.48,138800.0,32.0008,32.0178,32.0008,32.0065,138800.0
2005-01-10 13:30:00,56.47,56.47,56.44,56.45,32000.0,32.0008,32.0008,31.9838,31.9895,32000.0
2005-01-10 13:35:00,56.44,56.47,56.44,56.46,27900.0,31.9838,32.0008,31.9838,31.9952,27900.0
2005-01-10 13:40:00,56.45,56.49,56.45,56.48,28800.0,31.9895,32.0122,31.9895,32.0065,28800.0
2005-01-10 13:45:00,56.49,56.5,56.48,56.48,60700.0,32.0122,32.0178,32.0065,32.0065,60700.0
2005-01-10 13:50:00,56.48,56.5,56.47,56.49,28500.0,32.0065,32.0178,32.0008,32.0122,28500.0
2005-01-10 13:55:00,56.49,56.5,56.48,56.48,32500.0,32.0122,32.0178,32.0065,32.0065,32500.0
2005-01-10 14:00:00,56.48,56.49,56.44,56.44,32800.0,32.0065,32.0122,31.9838,31.9838,32800.0
2005-01-10 14:05:00,56.46,56.48,56.43,56.46,75800.0,31.9952,32.0065,31.9782,31.9952,75800.0
2005-01-10 14:10:00,56.46,56.46,56.4,56.44,43800.0,31.9952,31.9952,31.9612,31.9838,43800.0
2005-01-10 14:15:00,56.43,56.45,56.4,56.45,35300.0,31.9782,31.9895,31.9612,31.9895,35300.0
2005-01-10 14:20:00,56.45,56.47,56.44,56.46,35200.0,31.9895,32.0008,31.9838,31.9952,35200.0
2005-01-10 14:25:00,56.46,56.48,56.45,56.46,56600.0,31.9952,32.0065,31.9895,31.9952,56600.0
2005-01-10 14:30:00,56.46,56.48,56.46,56.46,50600.0,31.9952,32.0065,31.9952,31.9952,50600.0
2005-01-10 14:35:00,56.47,56.48,56.45,56.47,43100.0,32.0008,32.0065,31.9895,32.0008,43100.0
2005-01-10 14:40:00,56.46,56.48,56.43,56.48,82700.0,31.9952,32.0065,31.9782,32.0065,82700.0
2005-01-10 14:45:00,56.47,56.5,56.47,56.48,53900.0,32.0008,32.0178,32.0008,32.0065,53900.0
2005-01-10 14:50:00,56.48,56.5,56.48,56.5,40200.0,32.0065,32.0178,32.0065,32.0178,40200.0
2005-01-10 14:55:00,56.5,56.52,56.49,56.51,40900.0,32.0178,32.0292,32.0122,32.0235,40900.0
2005-01-10 15:00:00,56.51,56.57,56.49,56.53,91200.0,32.0235,32.0575,32.0122,32.0348,91200.0
2005-01-10 15:05:00,56.53,56.55,56.47,56.51,51800.0,32.0348,32.0462,32.0008,32.0235,51800.0
2005-01-10 15:10:00,56.49,56.49,56.44,56.45,48600.0,32.0122,32.0122,31.9838,31.9895,48600.0
2005-01-10 15:15:00,56.46,56.46,56.25,56.29,104400.0,31.9952,31.9952,31.8762,31.8988,104400.0
2005-01-10 15:20:00,56.3,56.31,56.2,56.25,139600.0,31.9045,31.9102,31.8478,31.8762,139600.0
2005-01-10 15:25:00,56.24,56.3,56.24,56.28,63400.0,31.8705,31.9045,31.8705,31.8932,63400.0
2005-01-10 15:30:00,56.26,56.27,56.13,56.2,103700.0,31.8818,31.8875,31.8082,31.8478,103700.0
2005-01-10 15:35:00,56.2,56.23,56.17,56.2,82600.0,31.8478,31.8648,31.8308,31.8478,82600.0
2005-01-10 15:40:00,56.21,56.27,56.2,56.26,80400.0,31.8535,31.8875,31.8478,31.8818,80400.0
2005-01-10 15:45:00,56.26,56.29,56.2,56.2,127500.0,31.8818,31.8988,31.8478,31.8478,127500.0
2005-01-10 15:50:00,56.2,56.3,56.2,56.28,108200.0,31.8478,31.9045,31.8478,31.8932,108200.0
2005-01-10 15:55:00,56.28,56.36,56.28,56.35,189500.0,31.8932,31.9385,31.8932,31.9328,189500.0
2005-01-11 09:35:00,55.92,56.64,55.84,55.9,410600.0,31.6891,32.0972,31.6438,31.6778,410600.0
2005-01-11 09:40:00,55.9,55.98,55.89,55.97,110400.0,31.6778,31.7232,31.6721,31.7175,110400.0
2005-01-11 09:45:00,55.98,55.99,55.84,55.95,110800.0,31.7232,31.7288,31.6438,31.7062,110800.0
2005-01-11 09:50:00,55.95,56.07,55.95,56.06,84800.0,31.7062,31.7742,31.7062,31.7685,84800.0
2005-01-11 09:55:00,56.06,56.07,56.0,56.05,49800.0,31.7685,31.7742,31.7345,31.7628,49800.0
2005-01-11 10:00:00,56.05,56.05,55.86,55.97,113700.0,31.7628,31.7628,31.6551,31.7175,113700.0
2005-01-11 10:05:00,55.99,56.19,55.98,56.17,61500.0,31.7288,31.8422,31.7232,31.8308,61500.0
2005-01-11 10:10:00,56.17,56.18,56.08,56.1,85600.0,31.8308,31.8365,31.7798,31.7912,85600.0
2005-01-11 10:15:00,56.12,56.14,56.01,56.09,61400.0,31.8025,31.8138,31.7402,31.7855,61400.0
2005-01-11 10:20:00,56.1,56.22,56.07,56.15,59600.0,31.7912,31.8592,31.7742,31.8195,59600.0
2005-01-11 10:25:00,56.14,56.2,56.09,56.16,53800.0,31.8138,31.8478,31.7855,31.8252,53800.0
2005-01-11 10:30:00,56.16,56.16,56.02,56.05,51700.0,31.8252,31.8252,31.7458,31.7628,51700.0
2005-01-11 10:35:00,56.05,56.05,55.91,55.99,49500.0,31.7628,31.7628,31.6835,31.7288,49500.0
2005-01-11 10:40:00,55.99,56.02,55.95,55.99,56800.0,31.7288,31.7458,31.7062,31.7288,56800.0
2005-01-11 10:45:00,55.99,56.04,55.96,55.99,43100.0,31.7288,31.7572,31.7118,31.7288,43100.0
2005-01-11 10:50:00,55.98,56.0,55.94,55.98,37900.0,31.7232,31.7345,31.7005,31.7232,37900.0
2005-01-11 10:55:00,55.99,56.01,55.95,55.98,48600.0,31.7288,31.7402,31.7062,31.7232,48600.0
2005-01-11 11:00:00,55.99,56.05,55.98,56.04,36900.0,31.7288,31.7628,31.7232,31.7572,36900.0
2005-01-11 11:05:00,56.04,56.13,56.04,56.1,37000.0,31.7572,31.8082,31.7572,31.7912,37000.0
2005-01-11 11:10:00,56.11,56.15,56.03,56.04,37600.0,31.7968,31.8195,31.7515,31.7572,37600.0
2005-01-11 11:15:00,56.05,56.08,56.02,56.03,41300.0,31.7628,31.7798,31.7458,31.7515,41300.0
2005-01-11 11:20:00,56.03,56.07,56.0,56.05,41800.0,31.7515,31.7742,31.7345,31.7628,41800.0
2005-01-11 11:25:00,56.06,56.1,56.05,56.09,39200.0,31.7685,31.7912,31.7628,31.7855,39200.0
2005-01-11 11:30:00,56.09,56.16,56.05,56.16,49400.0,31.7855,31.8252,31.7628,31.8252,49400.0
2005-01-11 11:35:00,56.15,56.24,56.14,56.14,40600.0,31.8195,31.8705,31.8138,31.8138,40600.0
2005-01-11 11:40:00,56.14,56.22,56.12,56.22,38000.0,31.8138,31.8592,31.8025,31.8592,38000.0
2005-01-11 11:45:00,56.2,56.23,56.2,56.22,60900.0,31.8478,31.8648,31.8478,31.8592,60900.0
2005-01-11 11:50:00,56.22,56.24,56.19,56.2,66200.0,31.8592,31.8705,31.8422,31.8478,66200.0
2005-01-11 11:55:00,56.21,56.22,56.17,56.22,39600.0,31.8535,31.8592,31.8308,31.8592,39600.0
2005-01-11 12:00:00,56.21,56.22,56.09,56.09,43700.0,31.8535,31.8592,31.7855,31.7855,43700.0
2005-01-11 12:05:00,56.09,56.09,56.0,56.03,45100.0,31.7855,31.7855,31.7345,31.7515,45100.0
2005-01-11 12:10:00,56.04,56.08,55.95,56.0,66200.0,31.7572,31.7798,31.7062,31.7345,66200.0
2005-01-11 12:15:00,56.0,56.01,55.97,56.01,49300.0,31.7345,31.7402,31.7175,31.7402,49300.0
2005-01-11 12:20:00,56.0,56.03,55.98,56.01,50900.0,31.7345,31.7515,31.7232,31.7402,50900.0
2005-01-11 12:25:00,56.01,56.04,56.0,56.0,26600.0,31.7402,31.7572,31.7345,31.7345,26600.0
2005-01-11 12:30:00,55.99,56.04,55.99,56.04,26300.0,31.7288,31.7572,31.7288,31.7572,26300.0
2005-01-11 12:35:00,56.03,56.03,55.96,55.99,33300.0,31.7515,31.7515,31.7118,31.7288,33300.0
2005-01-11 12:40:00,56.0,56.01,55.95,55.96,60000.0,31.7345,31.7402,31.7062,31.7118,60000.0
2005-01-11 12:45:00,55.96,55.98,55.9,55.91,53400.0,31.7118,31.7232,31.6778,31.6835,53400.0
2005-01-11 12:50:00,55.91,55.97,55.91,55.95,30300.0,31.6835,31.7175,31.6835,31.7062,30300.0
2005-01-11 12:55:00,55.95,55.96,55.91,55.94,58400.0,31.7062,31.7118,31.6835,31.7005,58400.0
2005-01-11 13:00:00,55.95,55.97,55.9,55.95,57500.0,31.7062,31.7175,31.6778,31.7062,57500.0
2005-01-11 13:05:00,55.94,55.97,55.91,55.95,79200.0,31.7005,31.7175,31.6835,31.7062,79200.0
2005-01-11 13:10:00,55.94,55.96,55.93,55.94,13900.0,31.7005,31.7118,31.6948,31.7005,13900.0
2005-01-11 13:15:00,55.94,55.96,55.92,55.94,26000.0,31.7005,31.7118,31.6891,31.7005,26000.0
2005-01-11 13:20:00,55.93,56.02,55.93,56.02,33400.0,31.6948,31.7458,31.6948,31.7458,33400.0
2005-01-11 13:25:00,56.01,56.06,56.01,56.06,27700.0,31.7402,31.7685,31.7402,31.7685,27700.0
2005-01-11 13:30:00,56.06,56.15,56.05,56.15,80800.0,31.7685,31.8195,31.7628,31.8195,80800.0
2005-01-11 13:35:00,56.15,56.16,56.13,56.13,51700.0,31.8195,31.8252,31.8082,31.8082,51700.0
2005-01-11 13:40:00,56.13,56.17,56.13,56.15,56800.0,31.8082,31.8308,31.8082,31.8195,56800.0
2005-01-11 13:45:00,56.16,56.16,56.11,56.13,59000.0,31.8252,31.8252,31.7968,31.8082,59000.0
2005-01-11 13:50:00,56.12,56.23,56.12,56.23,56000.0,31.8025,31.8648,31.8025,31.8648,56000.0
2005-01-11 13:55:00,56.23,56.24,56.19,56.19,28800.0,31.8648,31.8705,31.8422,31.8422,28800.0
2005-01-11 14:00:00,56.19,56.24,56.17,56.17,36900.0,31.8422,31.8705,31.8308,31.8308,36900.0
2005-01-11 14:05:00,56.18,56.3,56.16,56.29,48900.0,31.8365,31.9045,31.8252,31.8988,48900.0
2005-01-11 14:10:00,56.29,56.36,56.29,56.3,39600.0,31.8988,31.9385,31.8988,31.9045,39600.0
2005-01-11 14:15:00,56.3,56.33,56.29,56.33,44100.0,31.9045,31.9215,31.8988,31.9215,44100.0
2005-01-11 14:20:00,56.33,56.38,56.32,56.33,68200.0,31.9215,31.9498,31.9158,31.9215,68200.0
2005-01-11 14:25:00,56.32,56.35,56.28,56.28,53300.0,31.9158,31.9328,31.8932,31.8932,53300.0
2005-01-11 14:30:00,56.29,56.34,56.28,56.3,51200.0,31.8988,31.9272,31.8932,31.9045,51200.0
2005-01-11 14:35:00,56.31,56.31,56.22,56.26,64500.0,31.9102,31.9102,31.8592,31.8818,64500.0
2005-01-11 14:40:00,56.29,56.33,56.26,56.31,42100.0,31.8988,31.9215,31.8818,31.9102,42100.0
2005-01-11 14:45:00,56.3,56.3,56.22,56.24,40700.0,31.9045,31.9045,31.8592,31.8705,40700.0
2005-01-11 14:50:00,56.23,56.23,56.17,56.18,44000.0,31.8648,31.8648,31.8308,31.8365,44000.0
2005-01-11 14:55:00,56.18,56.19,56.14,56.19,38600.0,31.8365,31.8422,31.8138,31.8422,38600.0
2005-01-11 15:00:00,56.19,56.19,56.11,56.12,62300.0,31.8422,31.8422,31.7968,31.8025,62300.0
2005-01-11 15:05:00,56.13,56.19,56.12,56.18,38900.0,31.8082,31.8422,31.8025,31.8365,38900.0
2005-01-11 15:10:00,56.2,56.2,56.14,56.15,33600.0,31.8478,31.8478,31.8138,31.8195,33600.0
2005-01-11 15:15:00,56.16,56.23,56.16,56.2,53400.0,31.8252,31.8648,31.8252,31.8478,53400.0
2005-01-11 15:20:00,56.2,56.23,56.17,56.22,62600.0,31.8478,31.8648,31.8308,31.8592,62600.0
2005-01-11 15:25:00,56.22,56.28,56.21,56.27,46600.0,31.8592,31.8932,31.8535,31.8875,46600.0
2005-01-11 15:30:00,56.3,56.39,56.28,56.35,121600.0,31.9045,31.9555,31.8932,31.9328,121600.0
2005-01-11 15:35:00,56.35,56.37,56.3,56.32,99200.0,31.9328,31.9442,31.9045,31.9158,99200.0
2005-01-11 15:40:00,56.32,56.41,56.09,56.4,122600.0,31.9158,31.9668,31.7855,31.9612,122600.0
2005-01-11 15:45:00,56.41,56.45,56.33,56.33,87200.0,31.9668,31.9895,31.9215,31.9215,87200.0
2005-01-11 15:50:00,56.33,56.33,56.24,56.27,102000.0,31.9215,31.9215,31.8705,31.8875,102000.0
2005-01-11 15:55:00,56.26,56.37,56.26,56.34,141800.0,31.8818,31.9442,31.8818,31.9272,141800.0
2005-01-12 09:30:00,56.26,56.27,56.05,56.08,291600.0,31.8818,31.8875,31.7628,31.7798,291600.0
2005-01-12 09:35:00,56.06,56.06,55.82,55.97,140300.0,31.7685,31.7685,31.6325,31.7175,140300.0
2005-01-12 09:40:00,55.97,56.05,55.92,56.01,91300.0,31.7175,31.7628,31.6891,31.7402,91300.0
2005-01-12 09:45:00,56.0,56.0,55.86,55.89,194400.0,31.7345,31.7345,31.6551,31.6721,194400.0
2005-01-12 09:50:00,55.89,55.9,55.41,55.8,141800.0,31.6721,31.6778,31.4001,31.6211,141800.0
2005-01-12 09:55:00,55.81,55.84,55.8,55.8,119100.0,31.6268,31.6438,31.6211,31.6211,119100.0
2005-01-12 10:00:00,55.8,55.98,55.78,55.95,103600.0,31.6211,31.7232,31.6098,31.7062,103600.0
2005-01-12 10:05:00,55.95,56.01,55.93,55.99,77800.0,31.7062,31.7402,31.6948,31.7288,77800.0
2005-01-12 10:10:00,56.0,56.11,55.99,56.03,50300.0,31.7345,31.7968,31.7288,31.7515,50300.0
2005-01-12 10:15:00,56.02,56.04,55.93,55.93,75400.0,31.7458,31.7572,31.6948,31.6948,75400.0
2005-01-12 10:20:00,55.93,55.94,55.86,55.89,70400.0,31.6948,31.7005,31.6551,31.6721,70400.0
2005-01-12 10:25:00,55.88,55.96,55.88,55.95,42000.0,31.6665,31.7118,31.6665,31.7062,42000.0
2005-01-12 10:30:00,55.95,56.03,55.91,56.03,132900.0,31.7062,31.7515,31.6835,31.7515,132900.0
2005-01-12 10:35:00,56.03,56.07,55.96,55.96,72000.0,31.7515,31.7742,31.7118,31.7118,72000.0
2005-01-12 10:40:00,55.96,56.04,55.92,55.93,87500.0,31.7118,31.7572,31.6891,31.6948,87500.0
2005-01-12 10:45:00,55.93,55.97,55.93,55.94,44300.0,31.6948,31.7175,31.6948,31.7005,44300.0
2005-01-12 10:50:00,55.93,55.93,55.89,55.92,99000.0,31.6948,31.6948,31.6721,31.6891,99000.0
2005-01-12 10:55:00,55.93,55.99,55.92,55.97,29700.0,31.6948,31.7288,31.6891,31.7175,29700.0
2005-01-12 11:00:00,55.96,55.99,55.94,55.98,49100.0,31.7118,31.7288,31.7005,31.7232,49100.0
2005-01-12 11:05:00,55.97,56.0,55.95,55.97,29900.0,31.7175,31.7345,31.7062,31.7175,29900.0
2005-01-12 11:10:00,55.96,55.98,55.95,55.96,31300.0,31.7118,31.7232,31.7062,31.7118,31300.0
2005-01-12 11:15:00,55.96,56.04,55.95,56.0,53400.0,31.7118,31.7572,31.7062,31.7345,53400.0
2005-01-12 11:20:00,56.0,56.04,55.98,56.0,82200.0,31.7345,31.7572,31.7232,31.7345,82200.0
2005-01-12 11:25:00,55.99,56.07,55.99,56.07,41700.0,31.7288,31.7742,31.7288,31.7742,41700.0
2005-01-12 11:30:00,56.08,56.11,56.03,56.05,89300.0,31.7798,31.7968,31.7515,31.7628,89300.0
2005-01-12 11:35:00,56.05,56.19,56.05,56.19,75300.0,31.7628,31.8422,31.7628,31.8422,75300.0
2005-01-12 11:40:00,56.19,56.24,56.14,56.21,77800.0,31.8422,31.8705,31.8138,31.8535,77800.0
2005-01-12 11:45:00,56.21,56.27,56.17,56.19,103200.0,31.8535,31.8875,31.8308,31.8422,103200.0
2005-01-12 11:50:00,56.2,56.23,56.18,56.2,48600.0,31.8478,31.8648,31.8365,31.8478,48600.0
2005-01-12 11:55:00,56.2,56.2,56.14,56.19,51000.0,31.8478,31.8478,31.8138,31.8422,51000.0
2005-01-12 12:00:00,56.19,56.21,56.16,56.18,33100.0,31.8422,31.8535,31.8252,31.8365,33100.0
2005-01-12 12:05:00,56.18,56.18,56.1,56.11,33600.0,31.8365,31.8365,31.7912,31.7968,33600.0
2005-01-12 12:10:00,56.11,56.14,56.1,56.13,38600.0,31.7968,31.8138,31.7912,31.8082,38600.0
2005-01-12 12:15:00,56.12,56.19,56.12,56.15,42300.0,31.8025,31.8422,31.8025,31.8195,42300.0
2005-01-12 12:20:00,56.15,56.19,56.15,56.18,23500.0,31.8195,31.8422,31.8195,31.8365,23500.0
2005-01-12 12:25:00,56.18,56.21,56.18,56.2,62500.0,31.8365,31.8535,31.8365,31.8478,62500.0
2005-01-12 12:30:00,56.19,56.21,56.19,56.21,63800.0,31.8422,31.8535,31.8422,31.8535,63800.0
2005-01-12 12:35:00,56.21,56.21,56.13,56.18,48900.0,31.8535,31.8535,31.8082,31.8365,48900.0
2005-01-12 12:40:00,56.17,56.18,56.16,56.16,22700.0,31.8308,31.8365,31.8252,31.8252,22700.0
2005-01-12 12:45:00,56.16,56.19,56.16,56.16,23100.0,31.8252,31.8422,31.8252,31.8252,23100.0
2005-01-12 12:50:00,56.17,56.17,56.15,56.16,9500.0,31.8308,31.8308,31.8195,31.8252,9500.0
2005-01-12 12:55:00,56.16,56.19,56.15,56.18,36900.0,31.8252,31.8422,31.8195,31.8365,36900.0
2005-01-12 13:00:00,56.17,56.18,56.11,56.12,51700.0,31.8308,31.8365,31.7968,31.8025,51700.0
2005-01-12 13:05:00,56.11,56.15,56.1,56.15,31300.0,31.7968,31.8195,31.7912,31.8195,31300.0
2005-01-12 13:10:00,56.15,56.25,56.15,56.24,59300.0,31.8195,31.8762,31.8195,31.8705,59300.0
2005-01-12 13:15:00,56.24,56.3,56.23,56.28,54400.0,31.8705,31.9045,31.8648,31.8932,54400.0
2005-01-12 13:20:00,56.28,56.29,56.23,56.26,59200.0,31.8932,31.8988,31.8648,31.8818,59200.0
2005-01-12 13:25:00,56.26,56.28,56.24,56.27,49000.0,31.8818,31.8932,31.8705,31.8875,49000.0
2005-01-12 13:30:00,56.27,56.29,56.25,56.28,77800.0,31.8875,31.8988,31.8762,31.8932,77800.0
2005-01-12 13:35:00,56.28,56.28,56.23,56.25,39500.0,31.8932,31.8932,31.8648,31.8762,39500.0
2005-01-12 13:40:00,56.25,56.27,56.25,56.26,24400.0,31.8762,31.8875,31.8762,31.8818,24400.0
2005-01-12 13:45:00,56.26,56.27,56.19,56.2,41100.0,31.8818,31.8875,31.8422,31.8478,41100.0
2005-01-12 13:50:00,56.2,56.22,56.2,56.21,71000.0,31.8478,31.8592,31.8478,31.8535,71000.0
2005-01-12 13:55:00,56.22,56.26,56.21,56.25,32900.0,31.8592,31.8818,31.8535,31.8762,32900.0
2005-01-12 14:00:00,56.25,56.29,56.22,56.29,51700.0,31.8762,31.8988,31.8592,31.8988,51700.0
2005-01-12 14:05:00,56.28,56.3,56.24,56.3,34300.0,31.8932,31.9045,31.8705,31.9045,34300.0
2005-01-12 14:10:00,56.29,56.3,56.22,56.22,37400.0,31.8988,31.9045,31.8592,31.8592,37400.0
2005-01-12 14:15:00,56.23,56.36,56.22,56.34,59500.0,31.8648,31.9385,31.8592,31.9272,59500.0
2005-01-12 14:20:00,56.35,56.35,56.28,56.28,31500.0,31.9328,31.9328,31.8932,31.8932,31500.0
2005-01-12 14:25:00,56.27,56.31,56.27,56.3,33900.0,31.8875,31.9102,31.8875,31.9045,33900.0
2005-01-12 14:30:00,56.3,56.3,56.23,56.28,108300.0,31.9045,31.9045,31.8648,31.8932,108300.0
2005-01-12 14:35:00,56.27,56.3,56.21,56.23,82400.0,31.8875,31.9045,31.8535,31.8648,82400.0
2005-01-12 14:40:00,56.24,56.3,56.24,56.25,79600.0,31.8705,31.9045,31.8705,31.8762,79600.0
2005-01-12 14:45:00,56.25,56.3,56.25,56.29,44900.0,31.8762,31.9045,31.8762,31.8988,44900.0
2005-01-12 14:50:00,56.29,56.36,56.29,56.34,47800.0,31.8988,31.9385,31.8988,31.9272,47800.0
2005-01-12 14:55:00,56.34,56.34,56.3,56.32,73300.0,31.9272,31.9272,31.9045,31.9158,73300.0
2005-01-12 15:00:00,56.32,56.32,56.24,56.3,68500.0,31.9158,31.9158,31.8705,31.9045,68500.0
2005-01-12 15:05:00,56.31,56.35,56.28,56.32,62600.0,31.9102,31.9328,31.8932,31.9158,62600.0
2005-01-12 15:10:00,56.32,56.37,56.28,56.32,58400.0,31.9158,31.9442,31.8932,31.9158,58400.0
2005-01-12 15:15:00,56.31,56.32,56.23,56.24,75100.0,31.9102,31.9158,31.8648,31.8705,75100.0
2005-01-12 15:20:00,56.24,56.29,56.23,56.27,44600.0,31.8705,31.8988,31.8648,31.8875,44600.0
2005-01-12 15:25:00,56.26,56.32,55.96,56.29,69800.0,31.8818,31.9158,31.7118,31.8988,69800.0
2005-01-12 15:30:00,56.28,56.41,56.18,56.4,164100.0,31.8932,31.9668,31.8365,31.9612,164100.0
2005-01-12 15:35:00,56.4,56.52,56.4,56.52,122100.0,31.9612,32.0292,31.9612,32.0292,122100.0
2005-01-12 15:40:00,56.49,56.58,56.48,56.52,91800.0,32.0122,32.0632,32.0065,32.0292,91800.0
2005-01-12 15:45:00,56.56,56.58,56.49,56.5,117000.0,32.0518,32.0632,32.0122,32.0178,117000.0
2005-01-12 15:50:00,56.5,56.51,56.45,56.46,115900.0,32.0178,32.0235,31.9895,31.9952,115900.0
2005-01-12 15:55:00,56.46,56.55,56.45,56.52,126300.0,31.9952,32.0462,31.9895,32.0292,126300.0
2005-01-13 09:30:00,56.0,56.16,56.0,56.15,220900.0,31.7345,31.8252,31.7345,31.8195,220900.0
2005-01-13 09:35:00,56.16,56.19,56.11,56.17,67400.0,31.8252,31.8422,31.7968,31.8308,67400.0
2005-01-13 09:40:00,56.19,56.22,56.12,56.16,71800.0,31.8422,31.8592,31.8025,31.8252,71800.0
2005-01-13 09:45:00,56.16,56.21,56.09,56.11,109300.0,31.8252,31.8535,31.7855,31.7968,109300.0
2005-01-13 09:50:00,56.11,56.23,56.08,56.14,119300.0,31.7968,31.8648,31.7798,31.8138,119300.0
2005-01-13 09:55:00,56.13,56.25,56.12,56.22,39700.0,31.8082,31.8762,31.8025,31.8592,39700.0
2005-01-13 10:00:00,56.21,56.22,56.13,56.14,111800.0,31.8535,31.8592,31.8082,31.8138,111800.0
2005-01-13 10:05:00,56.14,56.15,56.03,56.05,109300.0,31.8138,31.8195,31.7515,31.7628,109300.0
2005-01-13 10:10:00,56.05,56.05,56.0,56.0,77500.0,31.7628,31.7628,31.7345,31.7345,77500.0
2005-01-13 10:15:00,56.0,56.0,55.87,55.89,86500.0,31.7345,31.7345,31.6608,31.6721,86500.0
2005-01-13 10:20:00,55.9,55.96,55.85,55.88,64800.0,31.6778,31.7118,31.6495,31.6665,64800.0
2005-01-13 10:25:00,55.84,55.87,55.82,55.85,63600.0,31.6438,31.6608,31.6325,31.6495,63600.0
2005-01-13 10:30:00,55.84,55.86,55.8,55.83,57600.0,31.6438,31.6551,31.6211,31.6381,57600.0
2005-01-13 10:35:00,55.83,55.86,55.83,55.84,89400.0,31.6381,31.6551,31.6381,31.6438,89400.0
2005-01-13 10:40:00,55.83,55.84,55.7,55.7,65600.0,31.6381,31.6438,31.5645,31.5645,65600.0
2005-01-13 10:45:00,55.71,55.71,55.66,55.69,71900.0,31.5701,31.5701,31.5418,31.5588,71900.0
2005-01-13 10:50:00,55.69,55.78,55.65,55.65,62600.0,31.5588,31.6098,31.5361,31.5361,62600.0
2005-01-13 10:55:00,55.65,55.72,55.64,55.67,79800.0,31.5361,31.5758,31.5305,31.5475,79800.0
2005-01-13 11:00:00,55.67,55.7,55.61,55.69,46200.0,31.5475,31.5645,31.5135,31.5588,46200.0
2005-01-13 11:05:00,55.69,55.72,55.67,55.69,56600.0,31.5588,31.5758,31.5475,31.5588,56600.0
2005-01-13 11:10:00,55.69,55.7,55.55,55.55,61100.0,31.5588,31.5645,31.4795,31.4795,61100.0
2005-01-13 11:15:00,55.55,55.58,55.54,55.57,46500.0,31.4795,31.4965,31.4738,31.4908,46500.0
2005-01-13 11:20:00,55.57,55.65,55.56,55.63,36100.0,31.4908,31.5361,31.4851,31.5248,36100.0
2005-01-13 11:25:00,55.63,55.68,55.62,55.64,40900.0,31.5248,31.5531,31.5191,31.5305,40900.0
2005-01-13 11:30:00,55.63,55.69,55.55,55.69,54400.0,31.5248,31.5588,31.4795,31.5588,54400.0
2005-01-13 11:35:00,55.68,55.81,55.64,55.81,75200.0,31.5531,31.6268,31.5305,31.6268,75200.0
2005-01-13 11:40:00,55.81,55.85,55.71,55.75,96300.0,31.6268,31.6495,31.5701,31.5928,96300.0
2005-01-13 11:45:00,55.75,55.77,55.65,55.67,41500.0,31.5928,31.6041,31.5361,31.5475,41500.0
2005-01-13 11:50:00,55.65,55.7,55.63,55.7,32800.0,31.5361,31.5645,31.5248,31.5645,32800.0
2005-01-13 11:55:00,55.7,55.7,55.63,55.65,24900.0,31.5645,31.5645,31.5248,31.5361,24900.0
2005-01-13 12:00:00,55.66,55.68,55.65,55.65,21200.0,31.5418,31.5531,31.5361,31.5361,21200.0
2005-01-13 12:05:00,55.66,55.66,55.63,55.63,43100.0,31.5418,31.5418,31.5248,31.5248,43100.0
2005-01-13 12:10:00,55.64,55.64,55.6,55.62,46900.0,31.5305,31.5305,31.5078,31.5191,46900.0
2005-01-13 12:15:00,55.63,55.69,55.62,55.68,21700.0,31.5248,31.5588,31.5191,31.5531,21700.0
2005-01-13 12:20:00,55.66,55.66,55.61,55.65,30800.0,31.5418,31.5418,31.5135,31.5361,30800.0
2005-01-13 12:25:00,55.66,55.72,55.64,55.72,50900.0,31.5418,31.5758,31.5305,31.5758,50900.0
2005-01-13 12:30:00,55.71,55.74,55.7,55.7,31600.0,31.5701,31.5871,31.5645,31.5645,31600.0
2005-01-13 12:35:00,55.69,55.71,55.66,55.67,18600.0,31.5588,31.5701,31.5418,31.5475,18600.0
2005-01-13 12:40:00,55.66,55.66,55.64,55.65,20300.0,31.5418,31.5418,31.5305,31.5361,20300.0
2005-01-13 12:45:00,55.66,55.7,55.65,55.65,20600.0,31.5418,31.5645,31.5361,31.5361,20600.0
2005-01-13 12:50:00,55.66,55.66,55.62,55.64,27500.0,31.5418,31.5418,31.5191,31.5305,27500.0
2005-01-13 12:55:00,55.64,55.66,55.63,55.65,26100.0,31.5305,31.5418,31.5248,31.5361,26100.0
2005-01-13 13:00:00,55.65,55.66,55.63,55.63,49800.0,31.5361,31.5418,31.5248,31.5248,49800.0
2005-01-13 13:05:00,55.64,55.65,55.62,55.64,35000.0,31.5305,31.5361,31.5191,31.5305,35000.0
2005-01-13 13:10:00,55.63,55.64,55.59,55.6,42700.0,31.5248,31.5305,31.5021,31.5078,42700.0
2005-01-13 13:15:00,55.6,55.6,55.57,55.59,17300.0,31.5078,31.5078,31.4908,31.5021,17300.0
2005-01-13 13:20:00,55.59,55.62,55.57,55.61,63500.0,31.5021,31.5191,31.4908,31.5135,63500.0
2005-01-13 13:25:00,55.62,55.63,55.58,55.61,58000.0,31.5191,31.5248,31.4965,31.5135,58000.0
2005-01-13 13:30:00,55.62,55.62,55.59,55.62,21300.0,31.5191,31.5191,31.5021,31.5191,21300.0
2005-01-13 13:35:00,55.62,55.65,55.62,55.65,32200.0,31.5191,31.5361,31.5191,31.5361,32200.0
2005-01-13 13:40:00,55.65,55.65,55.6,55.6,14300.0,31.5361,31.5361,31.5078,31.5078,14300.0
2005-01-13 13:45:00,55.6,55.66,55.6,55.66,31600.0,31.5078,31.5418,31.5078,31.5418,31600.0
2005-01-13 13:50:00,55.66,55.69,55.65,55.69,46300.0,31.5418,31.5588,31.5361,31.5588,46300.0
2005-01-13 13:55:00,55.69,55.73,55.65,55.66,26600.0,31.5588,31.5815,31.5361,31.5418,26600.0
2005-01-13 14:00:00,55.67,55.68,55.61,55.62,27800.0,31.5475,31.5531,31.5135,31.5191,27800.0
2005-01-13 14:05:00,55.62,55.63,55.59,55.61,38300.0,31.5191,31.5248,31.5021,31.5135,38300.0
2005-01-13 14:10:00,55.61,55.61,55.56,55.59,40200.0,31.5135,31.5135,31.4851,31.5021,40200.0
2005-01-13 14:15:00,55.59,55.62,55.58,55.62,40400.0,31.5021,31.5191,31.4965,31.5191,40400.0
2005-01-13 14:20:00,55.61,55.66,55.61,55.65,74100.0,31.5135,31.5418,31.5135,31.5361,74100.0
2005-01-13 14:25:00,55.66,55.76,55.65,55.76,76500.0,31.5418,31.5985,31.5361,31.5985,76500.0
2005-01-13 14:30:00,55.76,55.79,55.67,55.69,75000.0,31.5985,31.6155,31.5475,31.5588,75000.0
2005-01-13 14:35:00,55.69,55.75,55.66,55.74,65400.0,31.5588,31.5928,31.5418,31.5871,65400.0
2005-01-13 14:40:00,55.74,55.75,55.66,55.67,53400.0,31.5871,31.5928,31.5418,31.5475,53400.0
2005-01-13 14:45:00,55.67,55.71,55.66,55.69,39700.0,31.5475,31.5701,31.5418,31.5588,39700.0
2005-01-13 14:50:00,55.68,55.69,55.59,55.6,32900.0,31.5531,31.5588,31.5021,31.5078,32900.0
2005-01-13 14:55:00,55.59,55.6,55.58,55.58,24700.0,31.5021,31.5078,31.4965,31.4965,24700.0
2005-01-13 15:00:00,55.58,55.58,55.53,55.53,33000.0,31.4965,31.4965,31.4681,31.4681,33000.0
2005-01-13 15:05:00,55.54,55.54,55.5,55.53,71800.0,31.4738,31.4738,31.4511,31.4681,71800.0
2005-01-13 15:10:00,55.53,55.57,55.52,55.55,39800.0,31.4681,31.4908,31.4625,31.4795,39800.0
2005-01-13 15:15:00,55.56,55.6,55.51,55.51,71600.0,31.4851,31.5078,31.4568,31.4568,71600.0
2005-01-13 15:20:00,55.51,55.52,55.49,55.51,119100.0,31.4568,31.4625,31.4455,31.4568,119100.0
2005-01-13 15:25:00,55.51,55.57,55.41,55.46,86900.0,31.4568,31.4908,31.4001,31.4285,86900.0
2005-01-13 15:30:00,55.45,55.5,55.36,55.5,107000.0,31.4228,31.4511,31.3718,31.4511,107000.0
2005-01-13 15:35:00,55.5,55.61,55.47,55.53,119000.0,31.4511,31.5135,31.4341,31.4681,119000.0
2005-01-13 15:40:00,55.54,55.55,55.35,55.37,163000.0,31.4738,31.4795,31.3661,31.3775,163000.0
2005-01-13 15:45:00,55.38,55.49,55.34,55.48,128700.0,31.3831,31.4455,31.3605,31.4398,128700.0
2005-01-13 15:50:00,55.47,55.5,55.4,55.4,146200.0,31.4341,31.4511,31.3945,31.3945,146200.0
2005-01-13 15:55:00,55.4,55.58,55.38,55.52,177500.0,31.3945,31.4965,31.3831,31.4625,177500.0
2005-01-14 09:30:00,55.5,55.81,55.5,55.61,145500.0,31.4511,31.6268,31.4511,31.5135,145500.0
2005-01-14 09:35:00,55.6,55.65,55.5,55.6,32700.0,31.5078,31.5361,31.4511,31.5078,32700.0
2005-01-14 09:40:00,55.6,55.66,55.5,55.53,29400.0,31.5078,31.5418,31.4511,31.4681,29400.0
2005-01-14 09:45:00,55.52,55.54,55.43,55.54,48600.0,31.4625,31.4738,31.4115,31.4738,48600.0
2005-01-14 09:50:00,55.56,55.59,55.5,55.59,31400.0,31.4851,31.5021,31.4511,31.5021,31400.0
2005-01-14 09:55:00,55.59,55.6,55.55,55.59,24800.0,31.5021,31.5078,31.4795,31.5021,24800.0
2005-01-14 10:00:00,55.59,55.64,55.56,55.58,43200.0,31.5021,31.5305,31.4851,31.4965,43200.0
2005-01-14 10:05:00,55.56,55.61,55.52,55.55,40000.0,31.4851,31.5135,31.4625,31.4795,40000.0
2005-01-14 10:10:00,55.55,55.68,55.53,55.67,64600.0,31.4795,31.5531,31.4681,31.5475,64600.0
2005-01-14 10:15:00,55.65,55.77,55.65,55.69,54900.0,31.5361,31.6041,31.5361,31.5588,54900.0
2005-01-14 10:20:00,55.7,55.81,55.69,55.77,77000.0,31.5645,31.6268,31.5588,31.6041,77000.0
2005-01-14 10:25:00,55.76,55.92,55.7,55.92,87500.0,31.5985,31.6891,31.5645,31.6891,87500.0
2005-01-14 10:30:00,55.9,55.95,55.86,55.93,77800.0,31.6778,31.7062,31.6551,31.6948,77800.0
2005-01-14 10:35:00,55.93,55.97,55.83,55.84,64200.0,31.6948,31.7175,31.6381,31.6438,64200.0
2005-01-14 10:40:00,55.85,55.85,55.78,55.79,57600.0,31.6495,31.6495,31.6098,31.6155,57600.0
2005-01-14 10:45:00,55.81,55.85,55.74,55.74,37200.0,31.6268,31.6495,31.5871,31.5871,37200.0
2005-01-14 10:50:00,55.74,55.78,55.72,55.76,43300.0,31.5871,31.6098,31.5758,31.5985,43300.0
2005-01-14 10:55:00,55.77,55.9,55.74,55.79,31000.0,31.6041,31.6778,31.5871,31.6155,31000.0
2005-01-14 11:00:00,55.8,55.83,55.79,55.81,34400.0,31.6211,31.6381,31.6155,31.6268,34400.0
2005-01-14 11:05:00,55.81,55.85,55.81,55.84,21900.0,31.6268,31.6495,31.6268,31.6438,21900.0
2005-01-14 11:10:00,55.83,55.84,55.82,55.84,48900.0,31.6381,31.6438,31.6325,31.6438,48900.0
2005-01-14 11:15:00,55.84,55.84,55.82,55.83,23300.0,31.6438,31.6438,31.6325,31.6381,23300.0
2005-01-14 11:20:00,55.83,55.85,55.83,55.84,41100.0,31.6381,31.6495,31.6381,31.6438,41100.0
2005-01-14 11:25:00,55.84,55.85,55.83,55.84,44100.0,31.6438,31.6495,31.6381,31.6438,44100.0
2005-01-14 11:30:00,55.85,55.89,55.84,55.88,77200.0,31.6495,31.6721,31.6438,31.6665,77200.0
2005-01-14 11:35:00,55.89,55.89,55.82,55.83,47200.0,31.6721,31.6721,31.6325,31.6381,47200.0
2005-01-14 11:40:00,55.82,55.83,55.61,55.68,70500.0,31.6325,31.6381,31.5135,31.5531,70500.0
2005-01-14 11:45:00,55.67,55.73,55.67,55.71,39900.0,31.5475,31.5815,31.5475,31.5701,39900.0
2005-01-14 11:50:00,55.71,55.74,55.68,55.7,30100.0,31.5701,31.5871,31.5531,31.5645,30100.0
2005-01-14 11:55:00,55.7,55.75,55.69,55.75,36500.0,31.5645,31.5928,31.5588,31.5928,36500.0
2005-01-14 12:00:00,55.74,55.77,55.72,55.75,74600.0,31.5871,31.6041,31.5758,31.5928,74600.0
2005-01-14 12:05:00,55.75,55.77,55.72,55.75,34000.0,31.5928,31.6041,31.5758,31.5928,34000.0
2005-01-14 12:10:00,55.76,55.79,55.75,55.78,34500.0,31.5985,31.6155,31.5928,31.6098,34500.0
2005-01-14 12:15:00,55.78,55.84,55.76,55.84,34300.0,31.6098,31.6438,31.5985,31.6438,34300.0
2005-01-14 12:20:00,55.83,55.89,55.77,55.79,52300.0,31.6381,31.6721,31.6041,31.6155,52300.0
2005-01-14 12:25:00,55.8,55.85,55.8,55.84,41000.0,31.6211,31.6495,31.6211,31.6438,41000.0
2005-01-14 12:30:00,55.84,55.97,55.84,55.9,53900.0,31.6438,31.7175,31.6438,31.6778,53900.0
2005-01-14 12:35:00,55.9,55.95,55.9,55.94,39500.0,31.6778,31.7062,31.6778,31.7005,39500.0
2005-01-14 12:40:00,55.94,55.95,55.92,55.93,52200.0,31.7005,31.7062,31.6891,31.6948,52200.0
2005-01-14 12:45:00,55.93,55.94,55.88,55.92,26700.0,31.6948,31.7005,31.6665,31.6891,26700.0
2005-01-14 12:50:00,55.91,55.92,55.89,55.9,15500.0,31.6835,31.6891,31.6721,31.6778,15500.0
2005-01-14 12:55:00,55.9,55.92,55.88,55.88,31300.0,31.6778,31.6891,31.6665,31.6665,31300.0
2005-01-14 13:00:00,55.88,55.92,55.84,55.9,35700.0,31.6665,31.6891,31.6438,31.6778,35700.0
2005-01-14 13:05:00,55.89,55.9,55.87,55.89,25300.0,31.6721,31.6778,31.6608,31.6721,25300.0
2005-01-14 13:10:00,55.89,55.91,55.87,55.88,28500.0,31.6721,31.6835,31.6608,31.6665,28500.0
2005-01-14 13:15:00,55.88,55.89,55.81,55.83,32700.0,31.6665,31.6721,31.6268,31.6381,32700.0
2005-01-14 13:20:00,55.84,55.87,55.84,55.85,21200.0,31.6438,31.6608,31.6438,31.6495,21200.0
2005-01-14 13:25:00,55.86,55.93,55.85,55.92,19000.0,31.6551,31.6948,31.6495,31.6891,19000.0
2005-01-14 13:30:00,55.92,55.93,55.9,55.91,21500.0,31.6891,31.6948,31.6778,31.6835,21500.0
2005-01-14 13:35:00,55.91,55.92,55.88,55.88,28900.0,31.6835,31.6891,31.6665,31.6665,28900.0
2005-01-14 13:40:00,55.88,55.89,55.85,55.86,26300.0,31.6665,31.6721,31.6495,31.6551,26300.0
2005-01-14 13:45:00,55.86,55.9,55.85,55.89,25900.0,31.6551,31.6778,31.6495,31.6721,25900.0
2005-01-14 13:50:00,55.89,55.91,55.87,55.88,19200.0,31.6721,31.6835,31.6608,31.6665,19200.0
2005-01-14 13:55:00,55.88,55.89,55.85,55.86,31200.0,31.6665,31.6721,31.6495,31.6551,31200.0
2005-01-14 14:00:00,55.85,55.87,55.84,55.86,23700.0,31.6495,31.6608,31.6438,31.6551,23700.0
2005-01-14 14:05:00,55.86,55.93,55.86,55.91,35600.0,31.6551,31.6948,31.6551,31.6835,35600.0
2005-01-14 14:10:00,55.91,55.92,55.81,55.81,47300.0,31.6835,31.6891,31.6268,31.6268,47300.0
2005-01-14 14:15:00,55.81,55.84,55.8,55.81,44600.0,31.6268,31.6438,31.6211,31.6268,44600.0
2005-01-14 14:20:00,55.82,55.84,55.81,55.82,34000.0,31.6325,31.6438,31.6268,31.6325,34000.0
2005-01-14 14:25:00,55.83,55.91,55.83,55.91,156600.0,31.6381,31.6835,31.6381,31.6835,156600.0
2005-01-14 14:30:00,55.91,55.94,55.91,55.93,64100.0,31.6835,31.7005,31.6835,31.6948,64100.0
2005-01-14 14:35:00,55.93,55.96,55.92,55.95,143700.0,31.6948,31.7118,31.6891,31.7062,143700.0
2005-01-14 14:40:00,55.95,55.96,55.93,55.94,199500.0,31.7062,31.7118,31.6948,31.7005,199500.0
2005-01-14 14:45:00,55.93,55.94,55.91,55.94,26800.0,31.6948,31.7005,31.6835,31.7005,26800.0
2005-01-14 14:50:00,55.93,55.96,55.93,55.96,61400.0,31.6948,31.7118,31.6948,31.7118,61400.0
2005-01-14 14:55:00,55.96,55.98,55.94,55.94,88800.0,31.7118,31.7232,31.7005,31.7005,88800.0
2005-01-14 15:00:00,55.94,55.95,55.86,55.86,51600.0,31.7005,31.7062,31.6551,31.6551,51600.0
2005-01-14 15:05:00,55.86,55.9,55.85,55.85,40500.0,31.6551,31.6778,31.6495,31.6495,40500.0
2005-01-14 15:10:00,55.85,55.89,55.84,55.87,37300.0,31.6495,31.6721,31.6438,31.6608,37300.0
2005-01-14 15:15:00,55.86,55.89,55.86,55.88,49000.0,31.6551,31.6721,31.6551,31.6665,49000.0
2005-01-14 15:20:00,55.9,55.9,55.88,55.89,52800.0,31.6778,31.6778,31.6665,31.6721,52800.0
2005-01-14 15:25:00,55.88,55.88,55.86,55.88,55900.0,31.6665,31.6665,31.6551,31.6665,55900.0
2005-01-14 15:30:00,55.88,55.89,55.87,55.87,43100.0,31.6665,31.6721,31.6608,31.6608,43100.0
2005-01-14 15:35:00,55.88,55.9,55.87,55.9,90400.0,31.6665,31.6778,31.6608,31.6778,90400.0
2005-01-14 15:40:00,55.9,55.95,55.89,55.91,135400.0,31.6778,31.7062,31.6721,31.6835,135400.0
2005-01-14 15:45:00,55.9,55.91,55.86,55.88,61200.0,31.6778,31.6835,31.6551,31.6665,61200.0
2005-01-14 15:50:00,55.89,55.89,55.87,55.87,95200.0,31.6721,31.6721,31.6608,31.6608,95200.0
2005-01-14 15:55:00,55.88,55.9,55.86,55.87,158900.0,31.6665,31.6778,31.6551,31.6608,158900.0
2005-01-18 09:30:00,55.48,55.54,55.29,55.34,251800.0,31.4398,31.4738,31.3321,31.3605,251800.0
2005-01-18 09:35:00,55.3,55.4,55.23,55.38,68300.0,31.3378,31.3945,31.2981,31.3831,68300.0
2005-01-18 09:40:00,55.4,55.59,55.35,55.36,102700.0,31.3945,31.5021,31.3661,31.3718,102700.0
2005-01-18 09:45:00,55.36,55.44,55.34,55.39,59600.0,31.3718,31.4171,31.3605,31.3888,59600.0
2005-01-18 09:50:00,55.39,55.49,55.33,55.35,42400.0,31.3888,31.4455,31.3548,31.3661,42400.0
2005-01-18 09:55:00,55.34,55.35,55.2,55.29,67200.0,31.3605,31.3661,31.2811,31.3321,67200.0
2005-01-18 10:00:00,55.3,55.35,55.25,55.27,34000.0,31.3378,31.3661,31.3095,31.3208,34000.0
2005-01-18 10:05:00,55.28,55.34,55.2,55.24,57800.0,31.3265,31.3605,31.2811,31.3038,57800.0
2005-01-18 10:10:00,55.24,55.3,55.19,55.2,53200.0,31.3038,31.3378,31.2755,31.2811,53200.0
2005-01-18 10:15:00,55.19,55.26,55.18,55.2,41500.0,31.2755,31.3151,31.2698,31.2811,41500.0
2005-01-18 10:20:00,55.2,55.32,55.13,55.32,111700.0,31.2811,31.3491,31.2415,31.3491,111700.0
2005-01-18 10:25:00,55.3,55.4,55.28,55.4,113800.0,31.3378,31.3945,31.3265,31.3945,113800.0
2005-01-18 10:30:00,55.41,55.55,55.39,55.46,96800.0,31.4001,31.4795,31.3888,31.4285,96800.0
2005-01-18 10:35:00,55.46,55.56,55.43,55.51,117800.0,31.4285,31.4851,31.4115,31.4568,117800.0
2005-01-18 10:40:00,55.52,55.65,55.52,55.6,65300.0,31.4625,31.5361,31.4625,31.5078,65300.0
2005-01-18 10:45:00,55.6,55.71,55.6,55.65,48600.0,31.5078,31.5701,31.5078,31.5361,48600.0
2005-01-18 10:50:00,55.68,55.83,55.66,55.7,45400.0,31.5531,31.6381,31.5418,31.5645,45400.0
2005-01-18 10:55:00,55.7,55.73,55.65,55.73,27300.0,31.5645,31.5815,31.5361,31.5815,27300.0
2005-01-18 11:00:00,55.72,55.79,55.72,55.77,36000.0,31.5758,31.6155,31.5758,31.6041,36000.0
2005-01-18 11:05:00,55.77,55.8,55.77,55.78,45500.0,31.6041,31.6211,31.6041,31.6098,45500.0
2005-01-18 11:10:00,55.78,55.82,55.78,55.79,31500.0,31.6098,31.6325,31.6098,31.6155,31500.0
2005-01-18 11:15:00,55.79,55.85,55.78,55.85,43500.0,31.6155,31.6495,31.6098,31.6495,43500.0
2005-01-18 11:20:00,55.84,55.9,55.81,55.88,43000.0,31.6438,31.6778,31.6268,31.6665,43000.0
2005-01-18 11:25:00,55.88,55.92,55.83,55.89,53300.0,31.6665,31.6891,31.6381,31.6721,53300.0
2005-01-18 11:30:00,55.89,55.92,55.88,55.92,63600.0,31.6721,31.6891,31.6665,31.6891,63600.0
2005-01-18 11:35:00,55.93,56.0,55.92,55.97,114200.0,31.6948,31.7345,31.6891,31.7175,114200.0
2005-01-18 11:40:00,55.97,56.0,55.19,55.97,44100.0,31.7175,31.7345,31.2755,31.7175,44100.0
2005-01-18 11:45:00,55.96,56.0,55.94,55.98,33800.0,31.7118,31.7345,31.7005,31.7232,33800.0
2005-01-18 11:50:00,55.98,56.0,55.96,55.98,41700.0,31.7232,31.7345,31.7118,31.7232,41700.0
2005-01-18 11:55:00,55.98,56.0,55.97,55.98,22500.0,31.7232,31.7345,31.7175,31.7232,22500.0
2005-01-18 12:00:00,55.98,55.99,55.96,55.97,37200.0,31.7232,31.7288,31.7118,31.7175,37200.0
2005-01-18 12:05:00,55.98,56.01,55.95,56.01,32100.0,31.7232,31.7402,31.7062,31.7402,32100.0
2005-01-18 12:10:00,56.0,56.04,53.03,55.96,55700.0,31.7345,31.7572,30.0514,31.7118,55700.0
2005-01-18 12:15:00,55.95,55.99,55.91,55.92,24000.0,31.7062,31.7288,31.6835,31.6891,24000.0
2005-01-18 12:20:00,55.93,55.93,55.86,55.91,55500.0,31.6948,31.6948,31.6551,31.6835,55500.0
2005-01-18 12:25:00,55.91,55.94,55.9,55.93,33500.0,31.6835,31.7005,31.6778,31.6948,33500.0
2005-01-18 12:30:00,55.92,55.95,55.86,55.86,37600.0,31.6891,31.7062,31.6551,31.6551,37600.0
2005-01-18 12:35:00,55.86,55.94,55.85,55.93,22500.0,31.6551,31.7005,31.6495,31.6948,22500.0
2005-01-18 12:40:00,55.93,55.94,55.9,55.91,61900.0,31.6948,31.7005,31.6778,31.6835,61900.0
2005-01-18 12:45:00,55.9,55.9,55.87,55.88,41400.0,31.6778,31.6778,31.6608,31.6665,41400.0
2005-01-18 12:50:00,55.88,55.95,55.86,55.95,38700.0,31.6665,31.7062,31.6551,31.7062,38700.0
2005-01-18 12:55:00,55.95,55.98,55.95,55.98,26400.0,31.7062,31.7232,31.7062,31.7232,26400.0
2005-01-18 13:00:00,55.98,55.99,55.96,55.97,27800.0,31.7232,31.7288,31.7118,31.7175,27800.0
2005-01-18 13:05:00,55.98,55.98,55.95,55.95,20700.0,31.7232,31.7232,31.7062,31.7062,20700.0
2005-01-18 13:10:00,55.96,55.97,55.91,55.92,24900.0,31.7118,31.7175,31.6835,31.6891,24900.0
2005-01-18 13:15:00,55.93,55.94,55.91,55.93,8900.0,31.6948,31.7005,31.6835,31.6948,8900.0
2005-01-18 13:20:00,55.94,55.94,55.89,55.89,45300.0,31.7005,31.7005,31.6721,31.6721,45300.0
2005-01-18 13:25:00,55.9,55.92,55.89,55.92,25600.0,31.6778,31.6891,31.6721,31.6891,25600.0
2005-01-18 13:30:00,55.92,55.96,55.92,55.93,36700.0,31.6891,31.7118,31.6891,31.6948,36700.0
2005-01-18 13:35:00,55.93,55.95,55.92,55.93,19800.0,31.6948,31.7062,31.6891,31.6948,19800.0
2005-01-18 13:40:00,55.94,55.96,55.92,55.92,40400.0,31.7005,31.7118,31.6891,31.6891,40400.0
2005-01-18 13:45:00,55.92,56.0,55.91,55.98,41400.0,31.6891,31.7345,31.6835,31.7232,41400.0
2005-01-18 13:50:00,55.97,56.0,55.96,55.98,26300.0,31.7175,31.7345,31.7118,31.7232,26300.0
2005-01-18 13:55:00,55.98,55.99,55.93,55.94,15900.0,31.7232,31.7288,31.6948,31.7005,15900.0
2005-01-18 14:00:00,55.94,55.94,55.9,55.92,24200.0,31.7005,31.7005,31.6778,31.6891,24200.0
2005-01-18 14:05:00,55.92,55.93,55.9,55.92,16500.0,31.6891,31.6948,31.6778,31.6891,16500.0
2005-01-18 14:10:00,55.93,56.0,55.93,55.94,42200.0,31.6948,31.7345,31.6948,31.7005,42200.0
2005-01-18 14:15:00,55.94,55.95,55.92,55.93,20600.0,31.7005,31.7062,31.6891,31.6948,20600.0
2005-01-18 14:20:00,55.94,55.98,55.93,55.95,26700.0,31.7005,31.7232,31.6948,31.7062,26700.0
2005-01-18 14:25:00,55.96,56.0,55.95,56.0,58100.0,31.7118,31.7345,31.7062,31.7345,58100.0
2005-01-18 14:30:00,56.0,56.03,55.99,56.03,50300.0,31.7345,31.7515,31.7288,31.7515,50300.0
2005-01-18 14:35:00,56.02,56.02,55.93,55.93,97200.0,31.7458,31.7458,31.6948,31.6948,97200.0
2005-01-18 14:40:00,55.92,55.95,55.9,55.94,37800.0,31.6891,31.7062,31.6778,31.7005,37800.0
2005-01-18 14:45:00,55.95,55.95,55.88,55.9,35600.0,31.7062,31.7062,31.6665,31.6778,35600.0
2005-01-18 14:50:00,55.89,55.9,55.85,55.89,35900.0,31.6721,31.6778,31.6495,31.6721,35900.0
2005-01-18 14:55:00,55.89,55.91,55.88,55.89,35900.0,31.6721,31.6835,31.6665,31.6721,35900.0
2005-01-18 15:00:00,55.89,55.9,55.86,55.89,67500.0,31.6721,31.6778,31.6551,31.6721,67500.0
2005-01-18 15:05:00,55.89,55.89,55.81,55.84,103600.0,31.6721,31.6721,31.6268,31.6438,103600.0
2005-01-18 15:10:00,55.85,55.88,55.8,55.8,116700.0,31.6495,31.6665,31.6211,31.6211,116700.0
2005-01-18 15:15:00,55.8,55.8,55.75,55.77,152400.0,31.6211,31.6211,31.5928,31.6041,152400.0
2005-01-18 15:20:00,55.76,55.82,55.74,55.79,108300.0,31.5985,31.6325,31.5871,31.6155,108300.0
2005-01-18 15:25:00,55.79,55.84,55.78,55.8,87100.0,31.6155,31.6438,31.6098,31.6211,87100.0
2005-01-18 15:30:00,55.79,55.84,55.78,55.84,76600.0,31.6155,31.6438,31.6098,31.6438,76600.0
2005-01-18 15:35:00,55.83,55.86,55.76,55.86,84000.0,31.6381,31.6551,31.5985,31.6551,84000.0
2005-01-18 15:40:00,55.86,55.97,55.86,55.94,119500.0,31.6551,31.7175,31.6551,31.7005,119500.0
2005-01-18 15:45:00,55.94,55.94,55.77,55.85,124500.0,31.7005,31.7005,31.6041,31.6495,124500.0
2005-01-18 15:50:00,55.85,55.93,55.84,55.9,95700.0,31.6495,31.6948,31.6438,31.6778,95700.0
2005-01-18 15:55:00,55.89,55.96,55.89,55.92,138200.0,31.6721,31.7118,31.6721,31.6891,138200.0
2005-01-19 09:30:00,55.84,56.2,55.76,56.14,205200.0,31.7834,31.9883,31.7379,31.9541,205200.0
2005-01-19 09:35:00,56.14,56.35,56.13,56.2,203300.0,31.9541,32.0737,31.9485,31.9883,203300.0
2005-01-19 09:40:00,56.14,56.19,56.11,56.15,147700.0,31.9541,31.9826,31.9371,31.9598,147700.0
2005-01-19 09:45:00,56.16,56.27,56.14,56.2,126600.0,31.9655,32.0281,31.9541,31.9883,126600.0
2005-01-19 09:50:00,56.2,56.27,56.2,56.27,96000.0,31.9883,32.0281,31.9883,32.0281,96000.0
2005-01-19 09:55:00,56.26,56.29,56.23,56.25,62200.0,32.0224,32.0395,32.0054,32.0168,62200.0
2005-01-19 10:00:00,56.25,56.26,56.2,56.2,156100.0,32.0168,32.0224,31.9883,31.9883,156100.0
2005-01-19 10:05:00,56.19,56.25,56.19,56.25,130800.0,31.9826,32.0168,31.9826,32.0168,130800.0
2005-01-19 10:10:00,56.25,56.29,56.23,56.25,130200.0,32.0168,32.0395,32.0054,32.0168,130200.0
2005-01-19 10:15:00,56.26,56.35,56.25,56.33,98800.0,32.0224,32.0737,32.0168,32.0623,98800.0
2005-01-19 10:20:00,56.35,56.39,56.32,56.33,100700.0,32.0737,32.0964,32.0566,32.0623,100700.0
2005-01-19 10:25:00,56.34,56.34,56.28,56.32,73900.0,32.068,32.068,32.0338,32.0566,73900.0
2005-01-19 10:30:00,56.33,56.37,56.32,56.32,68400.0,32.0623,32.0851,32.0566,32.0566,68400.0
2005-01-19 10:35:00,56.32,56.33,56.3,56.32,54600.0,32.0566,32.0623,32.0452,32.0566,54600.0
2005-01-19 10:40:00,56.32,56.35,56.3,56.33,86900.0,32.0566,32.0737,32.0452,32.0623,86900.0
2005-01-19 10:45:00,56.34,56.34,56.31,56.32,62700.0,32.068,32.068,32.0509,32.0566,62700.0
2005-01-19 10:50:00,56.32,56.33,56.25,56.33,128400.0,32.0566,32.0623,32.0168,32.0623,128400.0
2005-01-19 10:55:00,56.33,56.33,56.29,56.29,80400.0,32.0623,32.0623,32.0395,32.0395,80400.0
2005-01-19 11:00:00,56.29,56.32,56.28,56.31,64000.0,32.0395,32.0566,32.0338,32.0509,64000.0
2005-01-19 11:05:00,56.3,56.31,56.27,56.31,63800.0,32.0452,32.0509,32.0281,32.0509,63800.0
2005-01-19 11:10:00,56.31,56.31,56.26,56.27,36900.0,32.0509,32.0509,32.0224,32.0281,36900.0
2005-01-19 11:15:00,56.26,56.28,56.26,56.26,38000.0,32.0224,32.0338,32.0224,32.0224,38000.0
2005-01-19 11:20:00,56.26,56.33,56.25,56.33,117300.0,32.0224,32.0623,32.0168,32.0623,117300.0
2005-01-19 11:25:00,56.33,56.34,56.31,56.31,48600.0,32.0623,32.068,32.0509,32.0509,48600.0
2005-01-19 11:30:00,56.31,56.47,56.31,56.45,111800.0,32.0509,32.142,32.0509,32.1306,111800.0
2005-01-19 11:35:00,56.45,56.49,56.44,56.47,81000.0,32.1306,32.1534,32.1249,32.142,81000.0
2005-01-19 11:40:00,56.47,56.5,56.47,56.49,63200.0,32.142,32.159,32.142,32.1534,63200.0
2005-01-19 11:45:00,56.49,56.49,56.44,56.46,48900.0,32.1534,32.1534,32.1249,32.1363,48900.0
2005-01-19 11:50:00,56.46,56.5,56.45,56.49,104700.0,32.1363,32.159,32.1306,32.1534,104700.0
2005-01-19 11:55:00,56.49,56.49,56.47,56.48,128900.0,32.1534,32.1534,32.142,32.1477,128900.0
2005-01-19 12:00:00,56.48,56.49,56.41,56.41,89800.0,32.1477,32.1534,32.1078,32.1078,89800.0
2005-01-19 12:05:00,56.41,56.41,56.28,56.36,129500.0,32.1078,32.1078,32.0338,32.0794,129500.0
2005-01-19 12:10:00,56.36,56.4,56.36,56.39,40200.0,32.0794,32.1021,32.0794,32.0964,40200.0
2005-01-19 12:15:00,56.38,56.4,56.36,56.39,63600.0,32.0907,32.1021,32.0794,32.0964,63600.0
2005-01-19 12:20:00,56.37,56.41,56.37,56.39,195200.0,32.0851,32.1078,32.0851,32.0964,195200.0
2005-01-19 12:25:00,56.39,56.48,56.38,56.48,64300.0,32.0964,32.1477,32.0907,32.1477,64300.0
2005-01-19 12:30:00,56.48,56.5,56.47,56.48,158500.0,32.1477,32.159,32.142,32.1477,158500.0
2005-01-19 12:35:00,56.49,56.57,56.48,56.55,453600.0,32.1534,32.1989,32.1477,32.1875,453600.0
2005-01-19 12:40:00,56.54,56.55,56.52,56.52,28600.0,32.1818,32.1875,32.1704,32.1704,28600.0
2005-01-19 12:45:00,56.53,56.6,56.52,56.6,60900.0,32.1761,32.216,32.1704,32.216,60900.0
2005-01-19 12:50:00,56.6,56.62,56.59,56.59,44100.0,32.216,32.2274,32.2103,32.2103,44100.0
2005-01-19 12:55:00,56.59,56.6,56.55,56.55,48500.0,32.2103,32.216,32.1875,32.1875,48500.0
2005-01-19 13:00:00,56.6,56.61,56.59,56.6,34300.0,32.216,32.2217,32.2103,32.216,34300.0
2005-01-19 13:05:00,56.6,56.61,56.6,56.61,35900.0,32.216,32.2217,32.216,32.2217,35900.0
2005-01-19 13:10:00,56.6,56.65,56.6,56.65,44400.0,32.216,32.2444,32.216,32.2444,44400.0
2005-01-19 13:15:00,56.65,56.72,56.65,56.71,59400.0,32.2444,32.2843,32.2444,32.2786,59400.0
2005-01-19 13:20:00,56.72,56.73,56.66,56.69,109700.0,32.2843,32.29,32.2501,32.2672,109700.0
2005-01-19 13:25:00,56.68,56.69,56.65,56.66,15900.0,32.2615,32.2672,32.2444,32.2501,15900.0
2005-01-19 13:30:00,56.66,56.67,56.65,56.65,41400.0,32.2501,32.2558,32.2444,32.2444,41400.0
2005-01-19 13:35:00,56.65,56.68,56.55,56.68,38000.0,32.2444,32.2615,32.1875,32.2615,38000.0
2005-01-19 13:40:00,56.67,56.69,56.67,56.69,21300.0,32.2558,32.2672,32.2558,32.2672,21300.0
2005-01-19 13:45:00,56.69,56.69,56.67,56.68,38400.0,32.2672,32.2672,32.2558,32.2615,38400.0
2005-01-19 13:50:00,56.67,56.72,56.66,56.68,65400.0,32.2558,32.2843,32.2501,32.2615,65400.0
2005-01-19 13:55:00,56.68,56.68,56.66,56.68,35400.0,32.2615,32.2615,32.2501,32.2615,35400.0
2005-01-19 14:00:00,56.68,56.75,56.67,56.72,110300.0,32.2615,32.3013,32.2558,32.2843,110300.0
2005-01-19 14:05:00,56.72,56.72,56.65,56.66,86100.0,32.2843,32.2843,32.2444,32.2501,86100.0
2005-01-19 14:10:00,56.65,56.7,56.64,56.7,74200.0,32.2444,32.2729,32.2387,32.2729,74200.0
2005-01-19 14:15:00,56.69,56.74,56.65,56.67,37700.0,32.2672,32.2957,32.2444,32.2558,37700.0
2005-01-19 14:20:00,56.67,56.76,56.66,56.75,105100.0,32.2558,32.307,32.2501,32.3013,105100.0
2005-01-19 14:25:00,56.75,56.8,56.74,56.8,135800.0,32.3013,32.3298,32.2957,32.3298,135800.0
2005-01-19 14:30:00,56.8,56.85,56.8,56.82,117700.0,32.3298,32.3583,32.3298,32.3412,117700.0
2005-01-19 14:35:00,56.82,56.82,56.79,56.79,51500.0,32.3412,32.3412,32.3241,32.3241,51500.0
2005-01-19 14:40:00,56.79,56.8,56.73,56.73,31400.0,32.3241,32.3298,32.29,32.29,31400.0
2005-01-19 14:45:00,56.73,56.74,56.68,56.68,47700.0,32.29,32.2957,32.2615,32.2615,47700.0
2005-01-19 14:50:00,56.68,56.75,56.68,56.73,54000.0,32.2615,32.3013,32.2615,32.29,54000.0
2005-01-19 14:55:00,56.73,56.73,56.68,56.69,68600.0,32.29,32.29,32.2615,32.2672,68600.0
2005-01-19 15:00:00,56.69,56.76,56.69,56.73,112200.0,32.2672,32.307,32.2672,32.29,112200.0
2005-01-19 15:05:00,56.73,56.74,56.68,56.69,52000.0,32.29,32.2957,32.2615,32.2672,52000.0
2005-01-19 15:10:00,56.7,56.71,56.68,56.7,121400.0,32.2729,32.2786,32.2615,32.2729,121400.0
2005-01-19 15:15:00,56.7,56.75,56.69,56.74,78400.0,32.2729,32.3013,32.2672,32.2957,78400.0
2005-01-19 15:20:00,56.74,56.75,56.69,56.69,96800.0,32.2957,32.3013,32.2672,32.2672,96800.0
2005-01-19 15:25:00,56.69,56.7,56.66,56.66,117300.0,32.2672,32.2729,32.2501,32.2501,117300.0
2005-01-19 15:30:00,56.66,56.7,56.59,56.66,132800.0,32.2501,32.2729,32.2103,32.2501,132800.0
2005-01-19 15:35:00,56.7,56.72,56.67,56.71,157000.0,32.2729,32.2843,32.2558,32.2786,157000.0
2005-01-19 15:40:00,56.7,56.84,56.7,56.83,186400.0,32.2729,32.3526,32.2729,32.3469,186400.0
2005-01-19 15:45:00,56.85,56.85,56.72,56.72,118600.0,32.3583,32.3583,32.2843,32.2843,118600.0
2005-01-19 15:50:00,56.72,56.73,56.56,56.56,148600.0,32.2843,32.29,32.1932,32.1932,148600.0
2005-01-19 15:55:00,56.56,56.66,56.54,56.65,376900.0,32.1932,32.2501,32.1818,32.2444,376900.0
2005-01-20 09:30:00,56.3,56.6,56.28,56.6,179000.0,32.0452,32.216,32.0338,32.216,179000.0
2005-01-20 09:35:00,56.61,56.89,56.59,56.89,155100.0,32.2217,32.381,32.2103,32.381,155100.0
2005-01-20 09:40:00,56.89,56.98,56.76,56.85,224100.0,32.381,32.4323,32.307,32.3583,224100.0
2005-01-20 09:45:00,56.83,56.99,56.71,56.91,154100.0,32.3469,32.438,32.2786,32.3924,154100.0
2005-01-20 09:50:00,56.91,56.91,56.72,56.72,145300.0,32.3924,32.3924,32.2843,32.2843,145300.0
2005-01-20 09:55:00,56.72,56.93,56.69,56.9,153400.0,32.2843,32.4038,32.2672,32.3867,153400.0
2005-01-20 10:00:00,56.9,57.0,56.87,56.9,203900.0,32.3867,32.4436,32.3696,32.3867,203900.0
2005-01-20 10:05:00,56.9,57.0,56.88,57.0,80100.0,32.3867,32.4436,32.3753,32.4436,80100.0
2005-01-20 10:10:00,56.99,57.04,56.91,56.91,327200.0,32.438,32.4664,32.3924,32.3924,327200.0
2005-01-20 10:15:00,56.92,56.92,56.68,56.78,105500.0,32.3981,32.3981,32.2615,32.3184,105500.0
2005-01-20 10:20:00,56.8,56.85,56.78,56.78,122800.0,32.3298,32.3583,32.3184,32.3184,122800.0
2005-01-20 10:25:00,56.78,56.81,56.73,56.77,114600.0,32.3184,32.3355,32.29,32.3127,114600.0
2005-01-20 10:30:00,56.73,56.79,56.58,56.6,145800.0,32.29,32.3241,32.2046,32.216,145800.0
2005-01-20 10:35:00,56.6,56.76,56.59,56.74,99900.0,32.216,32.307,32.2103,32.2957,99900.0
2005-01-20 10:40:00,56.72,56.82,56.71,56.71,90400.0,32.2843,32.3412,32.2786,32.2786,90400.0
2005-01-20 10:45:00,56.72,56.76,56.67,56.76,67800.0,32.2843,32.307,32.2558,32.307,67800.0
2005-01-20 10:50:00,56.76,56.82,56.75,56.81,105300.0,32.307,32.3412,32.3013,32.3355,105300.0
2005-01-20 10:55:00,56.8,56.83,56.8,56.82,56400.0,32.3298,32.3469,32.3298,32.3412,56400.0
2005-01-20 11:00:00,56.81,56.87,56.8,56.81,59200.0,32.3355,32.3696,32.3298,32.3355,59200.0
2005-01-20 11:05:00,56.81,56.87,56.81,56.84,71600.0,32.3355,32.3696,32.3355,32.3526,71600.0
2005-01-20 11:10:00,56.84,56.85,56.78,56.79,81500.0,32.3526,32.3583,32.3184,32.3241,81500.0
2005-01-20 11:15:00,56.78,56.79,56.75,56.78,26200.0,32.3184,32.3241,32.3013,32.3184,26200.0
2005-01-20 11:20:00,56.76,56.77,56.73,56.75,33700.0,32.307,32.3127,32.29,32.3013,33700.0
2005-01-20 11:25:00,56.75,56.76,56.73,56.74,49600.0,32.3013,32.307,32.29,32.2957,49600.0
2005-01-20 11:30:00,56.74,56.75,56.72,56.75,46600.0,32.2957,32.3013,32.2843,32.3013,46600.0
2005-01-20 11:35:00,56.75,56.77,56.73,56.75,45400.0,32.3013,32.3127,32.29,32.3013,45400.0
2005-01-20 11:40:00,56.76,56.82,56.75,56.82,40700.0,32.307,32.3412,32.3013,32.3412,40700.0
2005-01-20 11:45:00,56.82,56.83,56.77,56.8,34800.0,32.3412,32.3469,32.3127,32.3298,34800.0
2005-01-20 11:50:00,56.8,56.83,56.79,56.8,40800.0,32.3298,32.3469,32.3241,32.3298,40800.0
2005-01-20 11:55:00,56.8,56.84,56.8,56.82,27500.0,32.3298,32.3526,32.3298,32.3412,27500.0
2005-01-20 12:00:00,56.82,56.83,56.7,56.73,128700.0,32.3412,32.3469,32.2729,32.29,128700.0
2005-01-20 12:05:00,56.73,56.75,56.67,56.69,94500.0,32.29,32.3013,32.2558,32.2672,94500.0
2005-01-20 12:10:00,56.69,56.72,56.65,56.67,93100.0,32.2672,32.2843,32.2444,32.2558,93100.0
2005-01-20 12:15:00,56.67,56.72,56.66,56.66,67600.0,32.2558,32.2843,32.2501,32.2501,67600.0
2005-01-20 12:20:00,56.67,56.68,56.65,56.65,36100.0,32.2558,32.2615,32.2444,32.2444,36100.0
2005-01-20 12:25:00,56.66,56.68,56.61,56.65,25900.0,32.2501,32.2615,32.2217,32.2444,25900.0
2005-01-20 12:30:00,56.66,56.69,56.66,56.68,23700.0,32.2501,32.2672,32.2501,32.2615,23700.0
2005-01-20 12:35:00,56.68,56.68,56.64,56.65,35000.0,32.2615,32.2615,32.2387,32.2444,35000.0
2005-01-20 12:40:00,56.65,56.66,56.63,56.64,28100.0,32.2444,32.2501,32.233,32.2387,28100.0
2005-01-20 12:45:00,56.65,56.66,56.64,56.64,21700.0,32.2444,32.2501,32.2387,32.2387,21700.0
2005-01-20 12:50:00,56.65,56.66,56.63,56.65,17600.0,32.2444,32.2501,32.233,32.2444,17600.0
2005-01-20 12:55:00,56.64,56.67,56.64,56.67,30100.0,32.2387,32.2558,32.2387,32.2558,30100.0
2005-01-20 13:00:00,56.67,56.69,56.64,56.68,26800.0,32.2558,32.2672,32.2387,32.2615,26800.0
2005-01-20 13:05:00,56.68,56.73,56.68,56.72,30700.0,32.2615,32.29,32.2615,32.2843,30700.0
2005-01-20 13:10:00,56.72,56.72,56.64,56.65,66100.0,32.2843,32.2843,32.2387,32.2444,66100.0
2005-01-20 13:15:00,56.65,56.7,56.6,56.61,149300.0,32.2444,32.2729,32.216,32.2217,149300.0
2005-01-20 13:20:00,56.61,56.66,56.61,56.65,69000.0,32.2217,32.2501,32.2217,32.2444,69000.0
2005-01-20 13:25:00,56.64,56.72,56.64,56.69,72800.0,32.2387,32.2843,32.2387,32.2672,72800.0
2005-01-20 13:30:00,56.69,56.7,56.68,56.68,25600.0,32.2672,32.2729,32.2615,32.2615,25600.0
2005-01-20 13:35:00,56.68,56.73,56.65,56.71,34200.0,32.2615,32.29,32.2444,32.2786,34200.0
2005-01-20 13:40:00,56.71,56.73,56.69,56.7,30000.0,32.2786,32.29,32.2672,32.2729,30000.0
2005-01-20 13:45:00,56.7,56.71,56.69,56.71,37200.0,32.2729,32.2786,32.2672,32.2786,37200.0
2005-01-20 13:50:00,56.71,56.71,56.63,56.64,31300.0,32.2786,32.2786,32.233,32.2387,31300.0
2005-01-20 13:55:00,56.64,56.66,56.6,56.66,30500.0,32.2387,32.2501,32.216,32.2501,30500.0
2005-01-20 14:00:00,56.66,56.74,56.65,56.71,31700.0,32.2501,32.2957,32.2444,32.2786,31700.0
2005-01-20 14:05:00,56.7,56.78,56.7,56.74,47700.0,32.2729,32.3184,32.2729,32.2957,47700.0
2005-01-20 14:10:00,56.75,56.82,56.74,56.79,60100.0,32.3013,32.3412,32.2957,32.3241,60100.0
2005-01-20 14:15:00,56.8,56.94,56.8,56.91,93600.0,32.3298,32.4095,32.3298,32.3924,93600.0
2005-01-20 14:20:00,56.91,56.92,56.88,56.9,38500.0,32.3924,32.3981,32.3753,32.3867,38500.0
2005-01-20 14:25:00,56.9,56.92,56.85,56.87,45400.0,32.3867,32.3981,32.3583,32.3696,45400.0
2005-01-20 14:30:00,56.87,56.91,56.84,56.89,34600.0,32.3696,32.3924,32.3526,32.381,34600.0
2005-01-20 14:35:00,56.89,56.89,56.75,56.8,52800.0,32.381,32.381,32.3013,32.3298,52800.0
2005-01-20 14:40:00,56.79,56.88,56.78,56.86,40100.0,32.3241,32.3753,32.3184,32.364,40100.0
2005-01-20 14:45:00,56.87,56.89,56.81,56.88,41600.0,32.3696,32.381,32.3355,32.3753,41600.0
2005-01-20 14:50:00,56.87,56.94,56.86,56.9,50700.0,32.3696,32.4095,32.364,32.3867,50700.0
2005-01-20 14:55:00,56.9,56.9,56.81,56.83,65700.0,32.3867,32.3867,32.3355,32.3469,65700.0
2005-01-20 15:00:00,56.84,56.84,56.76,56.79,77300.0,32.3526,32.3526,32.307,32.3241,77300.0
2005-01-20 15:05:00,56.79,56.81,56.77,56.81,60800.0,32.3241,32.3355,32.3127,32.3355,60800.0
2005-01-20 15:10:00,56.81,56.9,56.81,56.89,51800.0,32.3355,32.3867,32.3355,32.381,51800.0
2005-01-20 15:15:00,56.89,56.91,56.83,56.84,70100.0,32.381,32.3924,32.3469,32.3526,70100.0
2005-01-20 15:20:00,56.83,56.84,56.79,56.8,52700.0,32.3469,32.3526,32.3241,32.3298,52700.0
2005-01-20 15:25:00,56.8,56.8,56.66,56.69,80800.0,32.3298,32.3298,32.2501,32.2672,80800.0
2005-01-20 15:30:00,56.68,56.73,56.67,56.72,115900.0,32.2615,32.29,32.2558,32.2843,115900.0
2005-01-20 15:35:00,56.72,56.76,56.71,56.74,48900.0,32.2843,32.307,32.2786,32.2957,48900.0
2005-01-20 15:40:00,56.72,56.72,56.58,56.61,98500.0,32.2843,32.2843,32.2046,32.2217,98500.0
2005-01-20 15:45:00,56.61,56.72,56.59,56.67,88900.0,32.2217,32.2843,32.2103,32.2558,88900.0
2005-01-20 15:50:00,56.66,56.69,56.65,56.67,72600.0,32.2501,32.2672,32.2444,32.2558,72600.0
2005-01-20 15:55:00,56.67,56.7,56.62,56.7,115900.0,32.2558,32.2729,32.2274,32.2729,115900.0
2005-01-21 09:30:00,56.43,56.53,56.42,56.53,449700.0,32.1192,32.1761,32.1135,32.1761,449700.0
2005-01-21 09:35:00,56.52,56.52,56.34,56.42,78200.0,32.1704,32.1704,32.068,32.1135,78200.0
2005-01-21 09:40:00,56.42,56.42,56.3,56.39,62900.0,32.1135,32.1135,32.0452,32.0964,62900.0
2005-01-21 09:45:00,56.38,56.39,56.33,56.38,64500.0,32.0907,32.0964,32.0623,32.0907,64500.0
2005-01-21 09:50:00,56.38,56.39,56.2,56.22,96900.0,32.0907,32.0964,31.9883,31.9997,96900.0
2005-01-21 09:55:00,56.23,56.36,56.21,56.29,36400.0,32.0054,32.0794,31.994,32.0395,36400.0
2005-01-21 10:00:00,56.31,56.32,56.18,56.19,79500.0,32.0509,32.0566,31.9769,31.9826,79500.0
2005-01-21 10:05:00,56.17,56.36,56.17,56.34,73500.0,31.9712,32.0794,31.9712,32.068,73500.0
2005-01-21 10:10:00,56.3,56.34,56.12,56.15,48300.0,32.0452,32.068,31.9428,31.9598,48300.0
2005-01-21 10:15:00,56.15,56.2,56.06,56.15,87600.0,31.9598,31.9883,31.9086,31.9598,87600.0
2005-01-21 10:20:00,56.14,56.2,56.1,56.19,81300.0,31.9541,31.9883,31.9314,31.9826,81300.0
2005-01-21 10:25:00,56.2,56.3,56.19,56.29,79000.0,31.9883,32.0452,31.9826,32.0395,79000.0
2005-01-21 10:30:00,56.29,56.3,56.22,56.23,21900.0,32.0395,32.0452,31.9997,32.0054,21900.0
2005-01-21 10:35:00,56.23,56.3,56.23,56.25,71800.0,32.0054,32.0452,32.0054,32.0168,71800.0
2005-01-21 10:40:00,56.25,56.35,56.25,56.35,39900.0,32.0168,32.0737,32.0168,32.0737,39900.0
2005-01-21 10:45:00,56.34,56.35,56.1,56.2,98300.0,32.068,32.0737,31.9314,31.9883,98300.0
2005-01-21 10:50:00,56.19,56.23,56.07,56.07,87700.0,31.9826,32.0054,31.9143,31.9143,87700.0
2005-01-21 10:55:00,56.09,56.13,56.05,56.11,54400.0,31.9257,31.9485,31.9029,31.9371,54400.0
2005-01-21 11:00:00,56.11,56.11,56.05,56.06,42600.0,31.9371,31.9371,31.9029,31.9086,42600.0
2005-01-21 11:05:00,56.07,56.15,56.06,56.13,17300.0,31.9143,31.9598,31.9086,31.9485,17300.0
2005-01-21 11:10:00,56.1,56.14,56.06,56.06,75800.0,31.9314,31.9541,31.9086,31.9086,75800.0
2005-01-21 11:15:00,56.06,56.12,56.05,56.06,77600.0,31.9086,31.9428,31.9029,31.9086,77600.0
2005-01-21 11:20:00,56.08,56.12,56.01,56.12,66800.0,31.92,31.9428,31.8801,31.9428,66800.0
2005-01-21 11:25:00,56.12,56.12,56.02,56.02,29500.0,31.9428,31.9428,31.8858,31.8858,29500.0
2005-01-21 11:30:00,56.03,56.07,55.97,55.97,58700.0,31.8915,31.9143,31.8574,31.8574,58700.0
2005-01-21 11:35:00,55.97,56.0,55.93,55.94,48700.0,31.8574,31.8745,31.8346,31.8403,48700.0
2005-01-21 11:40:00,55.95,56.11,55.94,56.09,63800.0,31.846,31.9371,31.8403,31.9257,63800.0
2005-01-21 11:45:00,56.09,56.09,56.02,56.07,28300.0,31.9257,31.9257,31.8858,31.9143,28300.0
2005-01-21 11:50:00,56.06,56.07,56.03,56.03,32700.0,31.9086,31.9143,31.8915,31.8915,32700.0
2005-01-21 11:55:00,56.03,56.04,55.85,55.85,138200.0,31.8915,31.8972,31.7891,31.7891,138200.0
2005-01-21 12:00:00,55.89,55.96,55.8,55.84,78800.0,31.8118,31.8517,31.7606,31.7834,78800.0
2005-01-21 12:05:00,55.84,55.89,55.82,55.82,48900.0,31.7834,31.8118,31.772,31.772,48900.0
2005-01-21 12:10:00,55.83,55.86,55.76,55.76,62600.0,31.7777,31.7948,31.7379,31.7379,62600.0
2005-01-21 12:15:00,55.78,55.8,55.75,55.79,69400.0,31.7492,31.7606,31.7322,31.7549,69400.0
2005-01-21 12:20:00,55.8,55.8,55.73,55.73,108400.0,31.7606,31.7606,31.7208,31.7208,108400.0
2005-01-21 12:25:00,55.74,55.79,55.71,55.78,58400.0,31.7265,31.7549,31.7094,31.7492,58400.0
2005-01-21 12:30:00,55.77,55.85,55.76,55.85,25100.0,31.7435,31.7891,31.7379,31.7891,25100.0
2005-01-21 12:35:00,55.84,55.84,55.82,55.83,12100.0,31.7834,31.7834,31.772,31.7777,12100.0
2005-01-21 12:40:00,55.83,55.86,55.83,55.84,21600.0,31.7777,31.7948,31.7777,31.7834,21600.0
2005-01-21 12:45:00,55.83,55.85,55.8,55.8,74300.0,31.7777,31.7891,31.7606,31.7606,74300.0
2005-01-21 12:50:00,55.8,55.84,55.75,55.84,37500.0,31.7606,31.7834,31.7322,31.7834,37500.0
2005-01-21 12:55:00,55.83,55.83,55.71,55.71,35800.0,31.7777,31.7777,31.7094,31.7094,35800.0
2005-01-21 13:00:00,55.74,55.77,55.72,55.73,30700.0,31.7265,31.7435,31.7151,31.7208,30700.0
2005-01-21 13:05:00,55.72,55.73,55.69,55.72,71200.0,31.7151,31.7208,31.698,31.7151,71200.0
2005-01-21 13:10:00,55.72,55.74,55.65,55.7,66900.0,31.7151,31.7265,31.6752,31.7037,66900.0
2005-01-21 13:15:00,55.69,55.71,55.59,55.6,50200.0,31.698,31.7094,31.6411,31.6468,50200.0
2005-01-21 13:20:00,55.6,55.64,55.58,55.6,75700.0,31.6468,31.6695,31.6354,31.6468,75700.0
2005-01-21 13:25:00,55.59,55.6,55.5,55.55,87200.0,31.6411,31.6468,31.5899,31.6183,87200.0
2005-01-21 13:30:00,55.55,55.6,55.47,55.49,73800.0,31.6183,31.6468,31.5728,31.5842,73800.0
2005-01-21 13:35:00,55.5,55.54,55.45,55.48,57500.0,31.5899,31.6126,31.5614,31.5785,57500.0
2005-01-21 13:40:00,55.48,55.48,55.35,55.39,113200.0,31.5785,31.5785,31.5045,31.5273,113200.0
2005-01-21 13:45:00,55.43,55.52,55.43,55.45,41800.0,31.55,31.6012,31.55,31.5614,41800.0
2005-01-21 13:50:00,55.46,55.53,55.44,55.52,79300.0,31.5671,31.6069,31.5557,31.6012,79300.0
2005-01-21 13:55:00,55.52,55.61,55.52,55.61,45600.0,31.6012,31.6525,31.6012,31.6525,45600.0
2005-01-21 14:00:00,55.63,55.72,55.63,55.68,58000.0,31.6639,31.7151,31.6639,31.6923,58000.0
2005-01-21 14:05:00,55.7,55.78,55.55,55.74,73100.0,31.7037,31.7492,31.6183,31.7265,73100.0
2005-01-21 14:10:00,55.75,55.75,55.63,55.69,40100.0,31.7322,31.7322,31.6639,31.698,40100.0
2005-01-21 14:15:00,55.68,55.71,55.58,55.59,47800.0,31.6923,31.7094,31.6354,31.6411,47800.0
2005-01-21 14:20:00,55.6,55.75,55.6,55.71,25900.0,31.6468,31.7322,31.6468,31.7094,25900.0
2005-01-21 14:25:00,55.71,55.82,55.5,55.78,82200.0,31.7094,31.772,31.5899,31.7492,82200.0
2005-01-21 14:30:00,55.79,55.8,55.69,55.72,30300.0,31.7549,31.7606,31.698,31.7151,30300.0
2005-01-21 14:35:00,55.75,55.76,55.68,55.68,30900.0,31.7322,31.7379,31.6923,31.6923,30900.0
2005-01-21 14:40:00,55.67,55.71,55.67,55.67,33700.0,31.6866,31.7094,31.6866,31.6866,33700.0
2005-01-21 14:45:00,55.69,55.69,55.45,55.51,100000.0,31.698,31.698,31.5614,31.5956,100000.0
2005-01-21 14:50:00,55.51,55.59,55.45,55.57,57000.0,31.5956,31.6411,31.5614,31.6297,57000.0
2005-01-21 14:55:00,55.57,55.58,55.45,55.54,61500.0,31.6297,31.6354,31.5614,31.6126,61500.0
2005-01-21 15:00:00,55.55,55.63,55.53,55.63,49700.0,31.6183,31.6639,31.6069,31.6639,49700.0
2005-01-21 15:05:00,55.64,55.68,55.59,55.59,47000.0,31.6695,31.6923,31.6411,31.6411,47000.0
2005-01-21 15:10:00,55.5,55.58,55.45,55.56,78100.0,31.5899,31.6354,31.5614,31.624,78100.0
2005-01-21 15:15:00,55.56,55.59,55.54,55.58,45000.0,31.624,31.6411,31.6126,31.6354,45000.0
2005-01-21 15:20:00,55.57,55.82,55.56,55.77,74200.0,31.6297,31.772,31.624,31.7435,74200.0
2005-01-21 15:25:00,55.8,55.85,55.76,55.85,94800.0,31.7606,31.7891,31.7379,31.7891,94800.0
2005-01-21 15:30:00,55.85,55.85,55.75,55.76,87900.0,31.7891,31.7891,31.7322,31.7379,87900.0
2005-01-21 15:35:00,55.77,55.95,55.76,55.92,98600.0,31.7435,31.846,31.7379,31.8289,98600.0
2005-01-21 15:40:00,55.92,55.93,55.6,55.78,121700.0,31.8289,31.8346,31.6468,31.7492,121700.0
2005-01-21 15:45:00,55.78,55.85,55.65,55.77,80100.0,31.7492,31.7891,31.6752,31.7435,80100.0
2005-01-21 15:50:00,55.77,55.78,55.75,55.76,76900.0,31.7435,31.7492,31.7322,31.7379,76900.0
2005-01-21 15:55:00,55.76,55.8,55.66,55.66,124400.0,31.7379,31.7606,31.6809,31.6809,124400.0
2005-01-24 09:30:00,54.9,55.15,54.86,55.08,395800.0,31.2484,31.3906,31.2256,31.3508,395800.0
2005-01-24 09:35:00,55.19,55.19,54.93,55.0,141300.0,31.4134,31.4134,31.2654,31.3053,141300.0
2005-01-24 09:40:00,55.0,55.0,54.68,54.69,174600.0,31.3053,31.3053,31.1231,31.1288,174600.0
2005-01-24 09:45:00,54.75,54.81,54.65,54.7,298100.0,31.163,31.1971,31.1061,31.1345,298100.0
2005-01-24 09:50:00,54.69,54.69,54.5,54.5,138100.0,31.1288,31.1288,31.0207,31.0207,138100.0
2005-01-24 09:55:00,54.5,54.65,54.33,54.57,190700.0,31.0207,31.1061,30.9239,31.0605,190700.0
2005-01-24 10:00:00,54.59,54.7,54.49,54.65,120600.0,31.0719,31.1345,31.015,31.1061,120600.0
2005-01-24 10:05:00,54.65,54.78,54.64,54.7,108700.0,31.1061,31.18,31.1004,31.1345,108700.0
2005-01-24 10:10:00,54.7,54.89,54.67,54.8,111100.0,31.1345,31.2427,31.1174,31.1914,111100.0
2005-01-24 10:15:00,54.81,54.89,54.78,54.8,137900.0,31.1971,31.2427,31.18,31.1914,137900.0
2005-01-24 10:20:00,54.8,54.85,54.77,54.79,109500.0,31.1914,31.2199,31.1744,31.1857,109500.0
2005-01-24 10:25:00,54.79,54.82,54.64,54.65,82000.0,31.1857,31.2028,31.1004,31.1061,82000.0
2005-01-24 10:30:00,54.64,54.8,54.64,54.75,127700.0,31.1004,31.1914,31.1004,31.163,127700.0
2005-01-24 10:35:00,54.8,54.89,54.75,54.77,103300.0,31.1914,31.2427,31.163,31.1744,103300.0
2005-01-24 10:40:00,54.77,54.83,54.77,54.81,65900.0,31.1744,31.2085,31.1744,31.1971,65900.0
2005-01-24 10:45:00,54.8,54.83,54.75,54.76,102700.0,31.1914,31.2085,31.163,31.1687,102700.0
2005-01-24 10:50:00,54.76,54.79,54.72,54.73,84200.0,31.1687,31.1857,31.1459,31.1516,84200.0
2005-01-24 10:55:00,54.72,54.75,54.66,54.72,77600.0,31.1459,31.163,31.1117,31.1459,77600.0
2005-01-24 11:00:00,54.71,54.8,54.71,54.77,121100.0,31.1402,31.1914,31.1402,31.1744,121100.0
2005-01-24 11:05:00,54.76,54.77,54.69,54.75,72000.0,31.1687,31.1744,31.1288,31.163,72000.0
2005-01-24 11:10:00,54.76,54.77,54.71,54.76,65500.0,31.1687,31.1744,31.1402,31.1687,65500.0
2005-01-24 11:15:00,54.76,54.92,54.76,54.92,144800.0,31.1687,31.2597,31.1687,31.2597,144800.0
2005-01-24 11:20:00,54.9,54.97,54.88,54.95,140800.0,31.2484,31.2882,31.237,31.2768,140800.0
2005-01-24 11:25:00,54.95,54.96,54.86,54.86,123300.0,31.2768,31.2825,31.2256,31.2256,123300.0
2005-01-24 11:30:00,54.87,54.99,54.87,54.99,75100.0,31.2313,31.2996,31.2313,31.2996,75100.0
2005-01-24 11:35:00,54.98,55.02,54.95,54.98,132300.0,31.2939,31.3167,31.2768,31.2939,132300.0
2005-01-24 11:40:00,54.98,54.98,54.77,54.87,55100.0,31.2939,31.2939,31.1744,31.2313,55100.0
2005-01-24 11:45:00,54.86,54.96,54.86,54.91,35100.0,31.2256,31.2825,31.2256,31.254,35100.0
2005-01-24 11:50:00,54.91,54.93,54.89,54.89,34300.0,31.254,31.2654,31.2427,31.2427,34300.0
2005-01-24 11:55:00,54.89,54.97,54.88,54.97,61300.0,31.2427,31.2882,31.237,31.2882,61300.0
2005-01-24 12:00:00,54.98,55.05,54.97,55.04,147600.0,31.2939,31.3337,31.2882,31.328,147600.0
2005-01-24 12:05:00,55.04,55.05,54.97,54.97,46600.0,31.328,31.3337,31.2882,31.2882,46600.0
2005-01-24 12:10:00,54.97,55.01,54.97,55.0,41500.0,31.2882,31.311,31.2882,31.3053,41500.0
2005-01-24 12:15:00,55.0,55.0,54.93,54.95,29400.0,31.3053,31.3053,31.2654,31.2768,29400.0
2005-01-24 12:20:00,54.95,54.98,54.93,54.96,35300.0,31.2768,31.2939,31.2654,31.2825,35300.0
2005-01-24 12:25:00,54.95,54.95,54.91,54.92,29300.0,31.2768,31.2768,31.254,31.2597,29300.0
2005-01-24 12:30:00,54.92,55.0,54.9,54.99,39500.0,31.2597,31.3053,31.2484,31.2996,39500.0
2005-01-24 12:35:00,54.99,55.0,54.93,54.98,44300.0,31.2996,31.3053,31.2654,31.2939,44300.0
2005-01-24 12:40:00,54.99,55.0,54.96,55.0,39600.0,31.2996,31.3053,31.2825,31.3053,39600.0
2005-01-24 12:45:00,54.99,55.04,54.99,55.03,36100.0,31.2996,31.328,31.2996,31.3223,36100.0
2005-01-24 12:50:00,55.02,55.14,55.02,55.07,57100.0,31.3167,31.385,31.3167,31.3451,57100.0
2005-01-24 12:55:00,55.06,55.1,55.06,55.1,38800.0,31.3394,31.3622,31.3394,31.3622,38800.0
2005-01-24 13:00:00,55.09,55.2,55.09,55.16,52000.0,31.3565,31.4191,31.3565,31.3963,52000.0
2005-01-24 13:05:00,55.16,55.24,55.15,55.2,263900.0,31.3963,31.4419,31.3906,31.4191,263900.0
2005-01-24 13:10:00,55.21,55.36,55.21,55.35,56200.0,31.4248,31.5102,31.4248,31.5045,56200.0
2005-01-24 13:15:00,55.36,55.4,55.25,55.3,65600.0,31.5102,31.5329,31.4476,31.476,65600.0
2005-01-24 13:20:00,55.29,55.4,55.29,55.37,71900.0,31.4703,31.5329,31.4703,31.5159,71900.0
2005-01-24 13:25:00,55.36,55.55,55.35,55.42,90400.0,31.5102,31.6183,31.5045,31.5443,90400.0
2005-01-24 13:30:00,55.41,55.41,55.28,55.3,59100.0,31.5386,31.5386,31.4646,31.476,59100.0
2005-01-24 13:35:00,55.3,55.49,55.28,55.31,38200.0,31.476,31.5842,31.4646,31.4817,38200.0
2005-01-24 13:40:00,55.32,55.4,55.3,55.36,82600.0,31.4874,31.5329,31.476,31.5102,82600.0
2005-01-24 13:45:00,55.36,55.39,55.29,55.29,38000.0,31.5102,31.5273,31.4703,31.4703,38000.0
2005-01-24 13:50:00,55.3,55.36,55.29,55.36,29000.0,31.476,31.5102,31.4703,31.5102,29000.0
2005-01-24 13:55:00,55.36,55.36,55.27,55.3,68400.0,31.5102,31.5102,31.459,31.476,68400.0
2005-01-24 14:00:00,55.32,55.44,55.32,55.41,33800.0,31.4874,31.5557,31.4874,31.5386,33800.0
2005-01-24 14:05:00,55.41,55.47,55.39,55.43,46300.0,31.5386,31.5728,31.5273,31.55,46300.0
2005-01-24 14:10:00,55.44,55.45,55.36,55.36,61500.0,31.5557,31.5614,31.5102,31.5102,61500.0
2005-01-24 14:15:00,55.36,55.37,55.3,55.31,108600.0,31.5102,31.5159,31.476,31.4817,108600.0
2005-01-24 14:20:00,55.31,55.31,55.24,55.27,105400.0,31.4817,31.4817,31.4419,31.459,105400.0
2005-01-24 14:25:00,55.26,55.27,55.16,55.17,60900.0,31.4533,31.459,31.3963,31.402,60900.0
2005-01-24 14:30:00,55.2,55.26,55.19,55.2,103100.0,31.4191,31.4533,31.4134,31.4191,103100.0
2005-01-24 14:35:00,55.2,55.23,55.16,55.21,70100.0,31.4191,31.4362,31.3963,31.4248,70100.0
2005-01-24 14:40:00,55.23,55.23,55.18,55.22,40900.0,31.4362,31.4362,31.4077,31.4305,40900.0
2005-01-24 14:45:00,55.22,55.34,55.22,55.29,57000.0,31.4305,31.4988,31.4305,31.4703,57000.0
2005-01-24 14:50:00,55.29,55.31,55.25,55.27,19700.0,31.4703,31.4817,31.4476,31.459,19700.0
2005-01-24 14:55:00,55.27,55.27,55.19,55.24,60000.0,31.459,31.459,31.4134,31.4419,60000.0
2005-01-24 15:00:00,55.25,55.31,55.24,55.28,46300.0,31.4476,31.4817,31.4419,31.4646,46300.0
2005-01-24 15:05:00,55.28,55.41,55.25,55.31,63600.0,31.4646,31.5386,31.4476,31.4817,63600.0
2005-01-24 15:10:00,55.32,55.4,55.31,55.4,72300.0,31.4874,31.5329,31.4817,31.5329,72300.0
2005-01-24 15:15:00,55.4,55.42,55.27,55.37,87200.0,31.5329,31.5443,31.459,31.5159,87200.0
2005-01-24 15:20:00,55.37,55.38,55.34,55.38,37200.0,31.5159,31.5216,31.4988,31.5216,37200.0
2005-01-24 15:25:00,55.37,55.39,55.33,55.34,48600.0,31.5159,31.5273,31.4931,31.4988,48600.0
2005-01-24 15:30:00,55.36,55.42,55.3,55.42,215900.0,31.5102,31.5443,31.476,31.5443,215900.0
2005-01-24 15:35:00,55.42,55.42,55.31,55.41,192500.0,31.5443,31.5443,31.4817,31.5386,192500.0
2005-01-24 15:40:00,55.41,55.47,55.35,55.38,114700.0,31.5386,31.5728,31.5045,31.5216,114700.0
2005-01-24 15:45:00,55.39,55.39,55.29,55.29,105900.0,31.5273,31.5273,31.4703,31.4703,105900.0
2005-01-24 15:50:00,55.29,55.39,55.29,55.36,65200.0,31.4703,31.5273,31.4703,31.5102,65200.0
2005-01-24 15:55:00,55.36,55.36,55.21,55.23,143100.0,31.5102,31.5102,31.4248,31.4362,143100.0
2005-01-25 09:30:00,55.2,55.62,55.2,55.62,178600.0,31.4191,31.6582,31.4191,31.6582,178600.0
2005-01-25 09:35:00,55.62,55.62,55.58,55.59,39800.0,31.6582,31.6582,31.6354,31.6411,39800.0
2005-01-25 09:40:00,55.59,55.73,55.59,55.65,93700.0,31.6411,31.7208,31.6411,31.6752,93700.0
2005-01-25 09:45:00,55.64,55.89,55.64,55.85,132300.0,31.6695,31.8118,31.6695,31.7891,132300.0
2005-01-25 09:50:00,55.85,55.88,55.76,55.83,106300.0,31.7891,31.8062,31.7379,31.7777,106300.0
2005-01-25 09:55:00,55.83,55.86,55.75,55.81,56500.0,31.7777,31.7948,31.7322,31.7663,56500.0
2005-01-25 10:00:00,55.81,55.9,55.66,55.66,112900.0,31.7663,31.8175,31.6809,31.6809,112900.0
2005-01-25 10:05:00,55.62,55.74,55.53,55.72,113900.0,31.6582,31.7265,31.6069,31.7151,113900.0
2005-01-25 10:10:00,55.72,55.73,55.66,55.69,50500.0,31.7151,31.7208,31.6809,31.698,50500.0
2005-01-25 10:15:00,55.68,55.82,55.68,55.71,88200.0,31.6923,31.772,31.6923,31.7094,88200.0
2005-01-25 10:20:00,55.7,55.7,55.56,55.64,72100.0,31.7037,31.7037,31.624,31.6695,72100.0
2005-01-25 10:25:00,55.63,55.75,55.63,55.66,84800.0,31.6639,31.7322,31.6639,31.6809,84800.0
2005-01-25 10:30:00,55.67,55.72,55.66,55.68,76500.0,31.6866,31.7151,31.6809,31.6923,76500.0
2005-01-25 10:35:00,55.69,55.69,55.65,55.68,63300.0,31.698,31.698,31.6752,31.6923,63300.0
2005-01-25 10:40:00,55.69,55.72,55.66,55.71,32200.0,31.698,31.7151,31.6809,31.7094,32200.0
2005-01-25 10:45:00,55.71,55.72,55.67,55.69,48300.0,31.7094,31.7151,31.6866,31.698,48300.0
2005-01-25 10:50:00,55.68,55.69,55.66,55.68,55400.0,31.6923,31.698,31.6809,31.6923,55400.0
2005-01-25 10:55:00,55.68,55.68,55.62,55.63,58900.0,31.6923,31.6923,31.6582,31.6639,58900.0
2005-01-25 11:00:00,55.64,55.64,55.6,55.62,53200.0,31.6695,31.6695,31.6468,31.6582,53200.0
2005-01-25 11:05:00,55.63,55.7,55.62,55.68,64500.0,31.6639,31.7037,31.6582,31.6923,64500.0
2005-01-25 11:10:00,55.68,55.69,55.66,55.67,38100.0,31.6923,31.698,31.6809,31.6866,38100.0
2005-01-25 11:15:00,55.67,55.69,55.66,55.69,32000.0,31.6866,31.698,31.6809,31.698,32000.0
2005-01-25 11:20:00,55.69,55.7,55.68,55.7,53000.0,31.698,31.7037,31.6923,31.7037,53000.0
2005-01-25 11:25:00,55.7,55.81,55.69,55.8,109500.0,31.7037,31.7663,31.698,31.7606,109500.0
2005-01-25 11:30:00,55.8,55.8,55.71,55.71,50600.0,31.7606,31.7606,31.7094,31.7094,50600.0
2005-01-25 11:35:00,55.71,55.72,55.67,55.67,42700.0,31.7094,31.7151,31.6866,31.6866,42700.0
2005-01-25 11:40:00,55.69,55.7,55.65,55.67,67900.0,31.698,31.7037,31.6752,31.6866,67900.0
2005-01-25 11:45:00,55.67,55.68,55.65,55.66,40500.0,31.6866,31.6923,31.6752,31.6809,40500.0
2005-01-25 11:50:00,55.66,55.69,55.66,55.69,77500.0,31.6809,31.698,31.6809,31.698,77500.0
2005-01-25 11:55:00,55.68,55.75,55.68,55.75,23300.0,31.6923,31.7322,31.6923,31.7322,23300.0
2005-01-25 12:00:00,55.75,55.8,55.75,55.79,43100.0,31.7322,31.7606,31.7322,31.7549,43100.0
2005-01-25 12:05:00,55.79,55.84,55.76,55.83,76500.0,31.7549,31.7834,31.7379,31.7777,76500.0
2005-01-25 12:10:00,55.84,55.9,55.83,55.9,59100.0,31.7834,31.8175,31.7777,31.8175,59100.0
2005-01-25 12:15:00,55.88,55.92,55.88,55.91,76000.0,31.8062,31.8289,31.8062,31.8232,76000.0
2005-01-25 12:20:00,55.91,55.92,55.88,55.88,83800.0,31.8232,31.8289,31.8062,31.8062,83800.0
2005-01-25 12:25:00,55.89,55.9,55.83,55.89,33600.0,31.8118,31.8175,31.7777,31.8118,33600.0
2005-01-25 12:30:00,55.9,55.9,55.87,55.88,36200.0,31.8175,31.8175,31.8005,31.8062,36200.0
2005-01-25 12:35:00,55.88,55.88,55.85,55.85,22500.0,31.8062,31.8062,31.7891,31.7891,22500.0
2005-01-25 12:40:00,55.85,55.9,55.85,55.9,89800.0,31.7891,31.8175,31.7891,31.8175,89800.0
2005-01-25 12:45:00,55.9,55.92,55.9,55.9,105700.0,31.8175,31.8289,31.8175,31.8175,105700.0
2005-01-25 12:50:00,55.9,55.91,55.87,55.87,23400.0,31.8175,31.8232,31.8005,31.8005,23400.0
2005-01-25 12:55:00,55.87,55.88,55.84,55.84,104200.0,31.8005,31.8062,31.7834,31.7834,104200.0
2005-01-25 13:00:00,55.84,55.9,55.83,55.9,63300.0,31.7834,31.8175,31.7777,31.8175,63300.0
2005-01-25 13:05:00,55.89,55.9,55.86,55.87,39600.0,31.8118,31.8175,31.7948,31.8005,39600.0
2005-01-25 13:10:00,55.88,55.89,55.86,55.87,147000.0,31.8062,31.8118,31.7948,31.8005,147000.0
2005-01-25 13:15:00,55.86,55.87,55.86,55.86,15400.0,31.7948,31.8005,31.7948,31.7948,15400.0
2005-01-25 13:20:00,55.86,55.9,55.86,55.9,39200.0,31.7948,31.8175,31.7948,31.8175,39200.0
2005-01-25 13:25:00,55.89,55.9,55.89,55.89,11000.0,31.8118,31.8175,31.8118,31.8118,11000.0
2005-01-25 13:30:00,55.89,55.9,55.85,55.85,29600.0,31.8118,31.8175,31.7891,31.7891,29600.0
2005-01-25 13:35:00,55.85,55.86,55.82,55.82,22100.0,31.7891,31.7948,31.772,31.772,22100.0
2005-01-25 13:40:00,55.81,55.81,55.79,55.8,46100.0,31.7663,31.7663,31.7549,31.7606,46100.0
2005-01-25 13:45:00,55.8,55.82,55.79,55.82,29200.0,31.7606,31.772,31.7549,31.772,29200.0
2005-01-25 13:50:00,55.82,55.85,55.81,55.84,32300.0,31.772,31.7891,31.7663,31.7834,32300.0
2005-01-25 13:55:00,55.84,55.85,55.83,55.84,38100.0,31.7834,31.7891,31.7777,31.7834,38100.0
2005-01-25 14:00:00,55.84,55.86,55.82,55.86,137600.0,31.7834,31.7948,31.772,31.7948,137600.0
2005-01-25 14:05:00,55.85,55.86,55.8,55.8,55200.0,31.7891,31.7948,31.7606,31.7606,55200.0
2005-01-25 14:10:00,55.81,55.85,55.81,55.85,106600.0,31.7663,31.7891,31.7663,31.7891,106600.0
2005-01-25 14:15:00,55.84,55.84,55.78,55.79,44900.0,31.7834,31.7834,31.7492,31.7549,44900.0
2005-01-25 14:20:00,55.79,55.79,55.74,55.74,32900.0,31.7549,31.7549,31.7265,31.7265,32900.0
2005-01-25 14:25:00,55.74,55.74,55.66,55.66,66800.0,31.7265,31.7265,31.6809,31.6809,66800.0
2005-01-25 14:30:00,55.67,55.77,55.66,55.76,51500.0,31.6866,31.7435,31.6809,31.7379,51500.0
2005-01-25 14:35:00,55.74,55.76,55.73,55.73,31800.0,31.7265,31.7379,31.7208,31.7208,31800.0
2005-01-25 14:40:00,55.73,55.81,55.73,55.8,41400.0,31.7208,31.7663,31.7208,31.7606,41400.0
2005-01-25 14:45:00,55.8,55.84,55.8,55.81,71500.0,31.7606,31.7834,31.7606,31.7663,71500.0
2005-01-25 14:50:00,55.81,55.82,55.75,55.75,67800.0,31.7663,31.772,31.7322,31.7322,67800.0
2005-01-25 14:55:00,55.76,55.81,55.74,55.81,46300.0,31.7379,31.7663,31.7265,31.7663,46300.0
2005-01-25 15:00:00,55.81,55.82,55.77,55.78,55000.0,31.7663,31.772,31.7435,31.7492,55000.0
2005-01-25 15:05:00,55.79,55.79,55.75,55.78,90500.0,31.7549,31.7549,31.7322,31.7492,90500.0
2005-01-25 15:10:00,55.77,55.82,55.77,55.8,29200.0,31.7435,31.772,31.7435,31.7606,29200.0
2005-01-25 15:15:00,55.8,55.81,55.78,55.79,80000.0,31.7606,31.7663,31.7492,31.7549,80000.0
2005-01-25 15:20:00,55.79,55.85,55.77,55.83,87600.0,31.7549,31.7891,31.7435,31.7777,87600.0
2005-01-25 15:25:00,55.84,55.84,55.8,55.82,150300.0,31.7834,31.7834,31.7606,31.772,150300.0
2005-01-25 15:30:00,55.82,55.87,55.81,55.84,203000.0,31.772,31.8005,31.7663,31.7834,203000.0
2005-01-25 15:35:00,55.84,55.87,55.83,55.83,171400.0,31.7834,31.8005,31.7777,31.7777,171400.0
2005-01-25 15:40:00,55.84,55.84,55.72,55.76,86100.0,31.7834,31.7834,31.7151,31.7379,86100.0
2005-01-25 15:45:00,55.75,55.82,55.75,55.78,93200.0,31.7322,31.772,31.7322,31.7492,93200.0
2005-01-25 15:50:00,55.78,55.79,55.72,55.72,78000.0,31.7492,31.7549,31.7151,31.7151,78000.0
2005-01-25 15:55:00,55.72,55.79,55.66,55.75,114000.0,31.7151,31.7549,31.6809,31.7322,114000.0
2005-01-26 09:30:00,55.71,55.92,55.71,55.89,143000.0,31.7094,31.8289,31.7094,31.8118,143000.0
2005-01-26 09:35:00,55.9,55.95,55.88,55.92,80100.0,31.8175,31.846,31.8062,31.8289,80100.0
2005-01-26 09:40:00,55.91,55.95,55.85,55.89,53000.0,31.8232,31.846,31.7891,31.8118,53000.0
2005-01-26 09:45:00,55.89,55.9,55.83,55.83,45300.0,31.8118,31.8175,31.7777,31.7777,45300.0
2005-01-26 09:50:00,55.82,55.82,55.75,55.78,55700.0,31.772,31.772,31.7322,31.7492,55700.0
2005-01-26 09:55:00,55.78,55.81,55.77,55.8,61500.0,31.7492,31.7663,31.7435,31.7606,61500.0
2005-01-26 10:00:00,55.8,55.84,55.74,55.77,77300.0,31.7606,31.7834,31.7265,31.7435,77300.0
2005-01-26 10:05:00,55.76,55.84,55.76,55.82,37000.0,31.7379,31.7834,31.7379,31.772,37000.0
2005-01-26 10:10:00,55.82,55.83,55.8,55.8,23700.0,31.772,31.7777,31.7606,31.7606,23700.0
2005-01-26 10:15:00,55.8,55.92,55.8,55.9,80600.0,31.7606,31.8289,31.7606,31.8175,80600.0
2005-01-26 10:20:00,55.9,55.96,55.89,55.93,64300.0,31.8175,31.8517,31.8118,31.8346,64300.0
2005-01-26 10:25:00,55.92,55.97,55.92,55.92,47700.0,31.8289,31.8574,31.8289,31.8289,47700.0
2005-01-26 10:30:00,55.91,55.92,55.83,55.86,81800.0,31.8232,31.8289,31.7777,31.7948,81800.0
2005-01-26 10:35:00,55.86,55.92,55.82,55.91,64600.0,31.7948,31.8289,31.772,31.8232,64600.0
2005-01-26 10:40:00,55.91,55.92,55.88,55.9,82300.0,31.8232,31.8289,31.8062,31.8175,82300.0
2005-01-26 10:45:00,55.9,55.96,55.88,55.95,132000.0,31.8175,31.8517,31.8062,31.846,132000.0
2005-01-26 10:50:00,55.95,56.0,55.94,56.0,159800.0,31.846,31.8745,31.8403,31.8745,159800.0
2005-01-26 10:55:00,56.0,56.02,55.99,56.01,35400.0,31.8745,31.8858,31.8688,31.8801,35400.0
2005-01-26 11:00:00,56.02,56.13,56.01,56.09,87200.0,31.8858,31.9485,31.8801,31.9257,87200.0
2005-01-26 11:05:00,56.08,56.08,55.94,56.01,108200.0,31.92,31.92,31.8403,31.8801,108200.0
2005-01-26 11:10:00,56.02,56.06,56.0,56.04,88600.0,31.8858,31.9086,31.8745,31.8972,88600.0
2005-01-26 11:15:00,56.04,56.11,56.03,56.08,68500.0,31.8972,31.9371,31.8915,31.92,68500.0
2005-01-26 11:20:00,56.09,56.1,55.96,56.06,86400.0,31.9257,31.9314,31.8517,31.9086,86400.0
2005-01-26 11:25:00,56.06,56.18,56.04,56.13,93700.0,31.9086,31.9769,31.8972,31.9485,93700.0
2005-01-26 11:30:00,56.13,56.18,56.09,56.18,102500.0,31.9485,31.9769,31.9257,31.9769,102500.0
2005-01-26 11:35:00,56.17,56.17,56.08,56.14,54500.0,31.9712,31.9712,31.92,31.9541,54500.0
2005-01-26 11:40:00,56.14,56.17,56.13,56.15,28800.0,31.9541,31.9712,31.9485,31.9598,28800.0
2005-01-26 11:45:00,56.15,56.18,56.13,56.16,30300.0,31.9598,31.9769,31.9485,31.9655,30300.0
2005-01-26 11:50:00,56.15,56.18,56.09,56.13,116100.0,31.9598,31.9769,31.9257,31.9485,116100.0
2005-01-26 11:55:00,56.13,56.16,56.07,56.07,86300.0,31.9485,31.9655,31.9143,31.9143,86300.0
2005-01-26 12:00:00,56.07,56.08,55.99,55.99,68000.0,31.9143,31.92,31.8688,31.8688,68000.0
2005-01-26 12:05:00,55.99,55.99,55.96,55.97,43000.0,31.8688,31.8688,31.8517,31.8574,43000.0
2005-01-26 12:10:00,55.97,55.99,55.95,55.96,33400.0,31.8574,31.8688,31.846,31.8517,33400.0
2005-01-26 12:15:00,55.96,55.96,55.92,55.95,453300.0,31.8517,31.8517,31.8289,31.846,453300.0
2005-01-26 12:20:00,55.95,55.97,55.88,55.9,45200.0,31.846,31.8574,31.8062,31.8175,45200.0
2005-01-26 12:25:00,55.9,55.93,55.89,55.9,17400.0,31.8175,31.8346,31.8118,31.8175,17400.0
2005-01-26 12:30:00,55.91,55.91,55.84,55.85,39600.0,31.8232,31.8232,31.7834,31.7891,39600.0
2005-01-26 12:35:00,55.85,55.85,55.8,55.81,32000.0,31.7891,31.7891,31.7606,31.7663,32000.0
2005-01-26 12:40:00,55.82,55.85,55.8,55.84,40700.0,31.772,31.7891,31.7606,31.7834,40700.0
2005-01-26 12:45:00,55.8,55.82,55.77,55.79,34600.0,31.7606,31.772,31.7435,31.7549,34600.0
2005-01-26 12:50:00,55.79,55.8,55.7,55.7,50000.0,31.7549,31.7606,31.7037,31.7037,50000.0
2005-01-26 12:55:00,55.73,55.73,55.62,55.65,40300.0,31.7208,31.7208,31.6582,31.6752,40300.0
2005-01-26 13:00:00,55.65,55.65,55.56,55.56,62200.0,31.6752,31.6752,31.624,31.624,62200.0
2005-01-26 13:05:00,55.55,55.59,55.5,55.51,67900.0,31.6183,31.6411,31.5899,31.5956,67900.0
2005-01-26 13:10:00,55.52,55.58,55.52,55.54,58600.0,31.6012,31.6354,31.6012,31.6126,58600.0
2005-01-26 13:15:00,55.55,55.55,55.5,55.5,27700.0,31.6183,31.6183,31.5899,31.5899,27700.0
2005-01-26 13:20:00,55.5,55.53,55.49,55.53,44800.0,31.5899,31.6069,31.5842,31.6069,44800.0
2005-01-26 13:25:00,55.53,55.54,55.51,55.52,16300.0,31.6069,31.6126,31.5956,31.6012,16300.0
2005-01-26 13:30:00,55.52,55.53,55.49,55.5,47100.0,31.6012,31.6069,31.5842,31.5899,47100.0
2005-01-26 13:35:00,55.49,55.5,55.47,55.5,43400.0,31.5842,31.5899,31.5728,31.5899,43400.0
2005-01-26 13:40:00,55.51,55.52,55.47,55.52,74200.0,31.5956,31.6012,31.5728,31.6012,74200.0
2005-01-26 13:45:00,55.54,55.58,55.54,55.57,75100.0,31.6126,31.6354,31.6126,31.6297,75100.0
2005-01-26 13:50:00,55.59,55.64,55.54,55.56,38900.0,31.6411,31.6695,31.6126,31.624,38900.0
2005-01-26 13:55:00,55.56,55.62,55.56,55.58,31200.0,31.624,31.6582,31.624,31.6354,31200.0
2005-01-26 14:00:00,55.59,55.66,55.59,55.66,42700.0,31.6411,31.6809,31.6411,31.6809,42700.0
2005-01-26 14:05:00,55.68,55.71,55.68,55.7,48900.0,31.6923,31.7094,31.6923,31.7037,48900.0
2005-01-26 14:10:00,55.7,55.79,55.7,55.75,62800.0,31.7037,31.7549,31.7037,31.7322,62800.0
2005-01-26 14:15:00,55.74,55.75,55.64,55.64,46700.0,31.7265,31.7322,31.6695,31.6695,46700.0
2005-01-26 14:20:00,55.64,55.68,55.59,55.65,31200.0,31.6695,31.6923,31.6411,31.6752,31200.0
2005-01-26 14:25:00,55.68,55.69,55.64,55.68,39200.0,31.6923,31.698,31.6695,31.6923,39200.0
2005-01-26 14:30:00,55.67,55.7,55.66,55.69,38100.0,31.6866,31.7037,31.6809,31.698,38100.0
2005-01-26 14:35:00,55.7,55.7,55.65,55.66,36600.0,31.7037,31.7037,31.6752,31.6809,36600.0
2005-01-26 14:40:00,55.7,55.72,55.67,55.68,16600.0,31.7037,31.7151,31.6866,31.6923,16600.0
2005-01-26 14:45:00,55.69,55.75,55.69,55.74,28400.0,31.698,31.7322,31.698,31.7265,28400.0
2005-01-26 14:50:00,55.74,55.76,55.72,55.72,24200.0,31.7265,31.7379,31.7151,31.7151,24200.0
2005-01-26 14:55:00,55.74,55.77,55.72,55.75,23900.0,31.7265,31.7435,31.7151,31.7322,23900.0
2005-01-26 15:00:00,55.76,55.79,55.7,55.7,34900.0,31.7379,31.7549,31.7037,31.7037,34900.0
2005-01-26 15:05:00,55.69,55.7,55.67,55.69,58800.0,31.698,31.7037,31.6866,31.698,58800.0
2005-01-26 15:10:00,55.7,55.71,55.62,55.62,53700.0,31.7037,31.7094,31.6582,31.6582,53700.0
2005-01-26 15:15:00,55.62,55.64,55.6,55.62,51000.0,31.6582,31.6695,31.6468,31.6582,51000.0
2005-01-26 15:20:00,55.62,55.72,55.62,55.72,105000.0,31.6582,31.7151,31.6582,31.7151,105000.0
2005-01-26 15:25:00,55.71,55.77,55.69,55.69,67600.0,31.7094,31.7435,31.698,31.698,67600.0
2005-01-26 15:30:00,55.7,55.7,55.65,55.65,34400.0,31.7037,31.7037,31.6752,31.6752,34400.0
2005-01-26 15:35:00,55.66,55.69,55.65,55.68,71900.0,31.6809,31.698,31.6752,31.6923,71900.0
2005-01-26 15:40:00,55.68,55.69,55.64,55.66,90400.0,31.6923,31.698,31.6695,31.6809,90400.0
2005-01-26 15:45:00,55.66,55.67,55.64,55.65,85700.0,31.6809,31.6866,31.6695,31.6752,85700.0
2005-01-26 15:50:00,55.66,55.68,55.59,55.61,65600.0,31.6809,31.6923,31.6411,31.6525,65600.0
2005-01-26 15:55:00,55.6,55.61,55.44,55.45,198900.0,31.6468,31.6525,31.5557,31.5614,198900.0
2005-01-27 09:30:00,55.05,55.1,54.99,55.0,299100.0,31.3337,31.3622,31.2996,31.3053,299100.0
2005-01-27 09:35:00,55.01,55.13,54.91,55.11,63900.0,31.311,31.3793,31.254,31.3679,63900.0
2005-01-27 09:40:00,55.13,55.27,55.12,55.17,112900.0,31.3793,31.459,31.3736,31.402,112900.0
2005-01-27 09:45:00,55.17,55.18,55.04,55.12,98500.0,31.402,31.4077,31.328,31.3736,98500.0
2005-01-27 09:50:00,55.13,55.16,55.07,55.07,35000.0,31.3793,31.3963,31.3451,31.3451,35000.0
2005-01-27 09:55:00,55.1,55.14,55.01,55.07,50000.0,31.3622,31.385,31.311,31.3451,50000.0
2005-01-27 10:00:00,55.1,55.16,55.1,55.1,48100.0,31.3622,31.3963,31.3622,31.3622,48100.0
2005-01-27 10:05:00,55.12,55.16,55.1,55.12,44500.0,31.3736,31.3963,31.3622,31.3736,44500.0
2005-01-27 10:10:00,55.11,55.13,55.03,55.06,81000.0,31.3679,31.3793,31.3223,31.3394,81000.0
2005-01-27 10:15:00,55.06,55.12,55.01,55.11,76400.0,31.3394,31.3736,31.311,31.3679,76400.0
2005-01-27 10:20:00,55.09,55.15,55.08,55.1,41900.0,31.3565,31.3906,31.3508,31.3622,41900.0
2005-01-27 10:25:00,55.1,55.1,55.03,55.03,35400.0,31.3622,31.3622,31.3223,31.3223,35400.0
2005-01-27 10:30:00,55.04,55.05,55.0,55.0,83500.0,31.328,31.3337,31.3053,31.3053,83500.0
2005-01-27 10:35:00,54.95,55.0,54.94,55.0,94900.0,31.2768,31.3053,31.2711,31.3053,94900.0
2005-01-27 10:40:00,55.0,55.05,55.0,55.05,63300.0,31.3053,31.3337,31.3053,31.3337,63300.0
2005-01-27 10:45:00,55.04,55.08,55.02,55.05,12300.0,31.328,31.3508,31.3167,31.3337,12300.0
2005-01-27 10:50:00,55.06,55.15,55.06,55.14,52700.0,31.3394,31.3906,31.3394,31.385,52700.0
2005-01-27 10:55:00,55.13,55.27,55.12,55.27,60700.0,31.3793,31.459,31.3736,31.459,60700.0
2005-01-27 11:00:00,55.27,55.48,55.26,55.43,100300.0,31.459,31.5785,31.4533,31.55,100300.0
2005-01-27 11:05:00,55.44,55.49,55.34,55.49,88800.0,31.5557,31.5842,31.4988,31.5842,88800.0
2005-01-27 11:10:00,55.48,55.55,55.43,55.44,63400.0,31.5785,31.6183,31.55,31.5557,63400.0
2005-01-27 11:15:00,55.45,55.45,55.37,55.39,36200.0,31.5614,31.5614,31.5159,31.5273,36200.0
2005-01-27 11:20:00,55.39,55.41,55.38,55.4,67000.0,31.5273,31.5386,31.5216,31.5329,67000.0
2005-01-27 11:25:00,55.39,55.4,55.34,55.36,57300.0,31.5273,31.5329,31.4988,31.5102,57300.0
2005-01-27 11:30:00,55.36,55.37,55.34,55.36,81800.0,31.5102,31.5159,31.4988,31.5102,81800.0
2005-01-27 11:35:00,55.37,55.4,55.36,55.37,56000.0,31.5159,31.5329,31.5102,31.5159,56000.0
2005-01-27 11:40:00,55.36,55.37,55.35,55.36,69200.0,31.5102,31.5159,31.5045,31.5102,69200.0
2005-01-27 11:45:00,55.36,55.37,55.33,55.35,30100.0,31.5102,31.5159,31.4931,31.5045,30100.0
2005-01-27 11:50:00,55.35,55.39,55.35,55.38,30200.0,31.5045,31.5273,31.5045,31.5216,30200.0
2005-01-27 11:55:00,55.37,55.37,55.3,55.35,31000.0,31.5159,31.5159,31.476,31.5045,31000.0
2005-01-27 12:00:00,55.35,55.35,55.33,55.34,26500.0,31.5045,31.5045,31.4931,31.4988,26500.0
2005-01-27 12:05:00,55.34,55.35,55.33,55.35,36200.0,31.4988,31.5045,31.4931,31.5045,36200.0
2005-01-27 12:10:00,55.34,55.35,55.32,55.32,10800.0,31.4988,31.5045,31.4874,31.4874,10800.0
2005-01-27 12:15:00,55.33,55.33,55.28,55.3,139500.0,31.4931,31.4931,31.4646,31.476,139500.0
2005-01-27 12:20:00,55.3,55.35,55.3,55.32,26700.0,31.476,31.5045,31.476,31.4874,26700.0
2005-01-27 12:25:00,55.32,55.34,55.32,55.34,11900.0,31.4874,31.4988,31.4874,31.4988,11900.0
2005-01-27 12:30:00,55.34,55.35,55.33,55.35,20400.0,31.4988,31.5045,31.4931,31.5045,20400.0
2005-01-27 12:35:00,55.35,55.36,55.33,55.33,9600.0,31.5045,31.5102,31.4931,31.4931,9600.0
2005-01-27 12:40:00,55.32,55.33,55.26,55.27,32300.0,31.4874,31.4931,31.4533,31.459,32300.0
2005-01-27 12:45:00,55.26,55.29,55.24,55.26,60400.0,31.4533,31.4703,31.4419,31.4533,60400.0
2005-01-27 12:50:00,55.24,55.31,55.23,55.29,32100.0,31.4419,31.4817,31.4362,31.4703,32100.0
2005-01-27 12:55:00,55.28,55.3,55.22,55.24,44900.0,31.4646,31.476,31.4305,31.4419,44900.0
2005-01-27 13:00:00,55.22,55.25,55.22,55.22,27400.0,31.4305,31.4476,31.4305,31.4305,27400.0
2005-01-27 13:05:00,55.21,55.21,55.11,55.15,70400.0,31.4248,31.4248,31.3679,31.3906,70400.0
2005-01-27 13:10:00,55.15,55.2,55.08,55.1,54800.0,31.3906,31.4191,31.3508,31.3622,54800.0
2005-01-27 13:15:00,55.11,55.15,55.09,55.15,25700.0,31.3679,31.3906,31.3565,31.3906,25700.0
2005-01-27 13:20:00,55.14,55.18,55.13,55.17,25000.0,31.385,31.4077,31.3793,31.402,25000.0
2005-01-27 13:25:00,55.16,55.17,55.05,55.05,66700.0,31.3963,31.402,31.3337,31.3337,66700.0
2005-01-27 13:30:00,55.05,55.05,54.97,54.99,101100.0,31.3337,31.3337,31.2882,31.2996,101100.0
2005-01-27 13:35:00,54.98,55.03,54.98,55.01,39200.0,31.2939,31.3223,31.2939,31.311,39200.0
2005-01-27 13:40:00,55.0,55.03,54.96,54.96,87100.0,31.3053,31.3223,31.2825,31.2825,87100.0
2005-01-27 13:45:00,54.96,54.97,54.85,54.86,72400.0,31.2825,31.2882,31.2199,31.2256,72400.0
2005-01-27 13:50:00,54.85,54.86,54.73,54.75,114600.0,31.2199,31.2256,31.1516,31.163,114600.0
2005-01-27 13:55:00,54.76,54.83,54.75,54.83,103900.0,31.1687,31.2085,31.163,31.2085,103900.0
2005-01-27 14:00:00,54.82,54.87,54.81,54.82,61900.0,31.2028,31.2313,31.1971,31.2028,61900.0
2005-01-27 14:05:00,54.81,54.88,54.8,54.87,92500.0,31.1971,31.237,31.1914,31.2313,92500.0
2005-01-27 14:10:00,54.87,55.0,54.87,54.96,86300.0,31.2313,31.3053,31.2313,31.2825,86300.0
2005-01-27 14:15:00,54.95,55.01,54.9,54.95,53400.0,31.2768,31.311,31.2484,31.2768,53400.0
2005-01-27 14:20:00,54.94,55.05,54.92,55.03,47300.0,31.2711,31.3337,31.2597,31.3223,47300.0
2005-01-27 14:25:00,55.03,55.06,55.01,55.02,54700.0,31.3223,31.3394,31.311,31.3167,54700.0
2005-01-27 14:30:00,55.01,55.1,55.01,55.05,46300.0,31.311,31.3622,31.311,31.3337,46300.0
2005-01-27 14:35:00,55.04,55.13,55.04,55.08,48300.0,31.328,31.3793,31.328,31.3508,48300.0
2005-01-27 14:40:00,55.08,55.1,55.04,55.06,63000.0,31.3508,31.3622,31.328,31.3394,63000.0
2005-01-27 14:45:00,55.06,55.1,55.01,55.06,26900.0,31.3394,31.3622,31.311,31.3394,26900.0
2005-01-27 14:50:00,55.05,55.13,55.04,55.07,61400.0,31.3337,31.3793,31.328,31.3451,61400.0
2005-01-27 14:55:00,55.07,55.08,55.0,55.03,72900.0,31.3451,31.3508,31.3053,31.3223,72900.0
2005-01-27 15:00:00,55.02,55.05,55.0,55.0,61900.0,31.3167,31.3337,31.3053,31.3053,61900.0
2005-01-27 15:05:00,55.0,55.01,54.93,54.98,96000.0,31.3053,31.311,31.2654,31.2939,96000.0
2005-01-27 15:10:00,54.97,55.11,54.97,55.11,55000.0,31.2882,31.3679,31.2882,31.3679,55000.0
2005-01-27 15:15:00,55.1,55.16,55.07,55.08,98200.0,31.3622,31.3963,31.3451,31.3508,98200.0
2005-01-27 15:20:00,55.07,55.19,55.07,55.19,70900.0,31.3451,31.4134,31.3451,31.4134,70900.0
2005-01-27 15:25:00,55.2,55.26,55.19,55.26,85500.0,31.4191,31.4533,31.4134,31.4533,85500.0
2005-01-27 15:30:00,55.25,55.35,55.25,55.35,87800.0,31.4476,31.5045,31.4476,31.5045,87800.0
2005-01-27 15:35:00,55.35,55.39,55.32,55.33,73400.0,31.5045,31.5273,31.4874,31.4931,73400.0
2005-01-27 15:40:00,55.33,55.39,55.27,55.28,71900.0,31.4931,31.5273,31.459,31.4646,71900.0
2005-01-27 15:45:00,55.27,55.51,55.27,55.41,103500.0,31.459,31.5956,31.459,31.5386,103500.0
2005-01-27 15:50:00,55.4,55.4,55.27,55.29,65700.0,31.5329,31.5329,31.459,31.4703,65700.0
2005-01-27 15:55:00,55.28,55.29,55.24,55.27,99800.0,31.4646,31.4703,31.4419,31.459,99800.0
2005-01-28 09:30:00,52.81,52.81,52.5,52.75,169100.0,30.0588,30.0588,29.8823,30.0246,169100.0
2005-01-28 09:35:00,52.15,53.0,51.45,52.87,3867000.0,29.6831,30.1669,29.2847,30.0929,3867000.0
2005-01-28 09:40:00,52.92,53.0,52.75,52.85,1817100.0,30.1214,30.1669,30.0246,30.0815,1817100.0
2005-01-28 09:45:00,52.83,53.25,52.8,53.05,1407100.0,30.0701,30.3092,30.0531,30.1954,1407100.0
2005-01-28 09:50:00,53.03,53.46,53.01,53.45,1641300.0,30.184,30.4287,30.1726,30.423,1641300.0
2005-01-28 09:55:00,53.46,53.5,53.26,53.46,799300.0,30.4287,30.4515,30.3149,30.4287,799300.0
2005-01-28 10:00:00,53.49,53.81,53.42,53.71,1026600.0,30.4458,30.6279,30.406,30.571,1026600.0
2005-01-28 10:05:00,53.74,53.94,53.29,53.89,1849300.0,30.5881,30.7019,30.332,30.6735,1849300.0
2005-01-28 10:10:00,53.89,54.1,53.56,53.91,1610000.0,30.6735,30.793,30.4856,30.6849,1610000.0
2005-01-28 10:15:00,53.91,54.15,53.87,53.98,1869300.0,30.6849,30.8215,30.6621,30.7247,1869300.0
2005-01-28 10:20:00,53.95,54.0,53.86,53.95,968600.0,30.7076,30.7361,30.6564,30.7076,968600.0
2005-01-28 10:25:00,53.95,53.98,53.85,53.91,1113600.0,30.7076,30.7247,30.6507,30.6849,1113600.0
2005-01-28 10:30:00,53.91,54.0,53.75,53.8,763300.0,30.6849,30.7361,30.5938,30.6222,763300.0
2005-01-28 10:35:00,53.77,53.94,53.76,53.9,1009300.0,30.6052,30.7019,30.5995,30.6792,1009300.0
2005-01-28 10:40:00,53.9,53.9,52.8,53.82,516800.0,30.6792,30.6792,30.0531,30.6336,516800.0
2005-01-28 10:45:00,53.82,53.83,53.67,53.67,408100.0,30.6336,30.6393,30.5483,30.5483,408100.0
2005-01-28 10:50:00,53.75,53.75,53.53,53.67,921100.0,30.5938,30.5938,30.4686,30.5483,921100.0
2005-01-28 10:55:00,53.68,53.8,53.65,53.78,896900.0,30.5539,30.6222,30.5369,30.6109,896900.0
2005-01-28 11:00:00,53.78,54.0,53.72,53.97,790700.0,30.6109,30.7361,30.5767,30.719,790700.0
2005-01-28 11:05:00,53.97,54.01,53.81,53.84,778600.0,30.719,30.7418,30.6279,30.645,778600.0
2005-01-28 11:10:00,53.85,53.88,53.67,53.68,558800.0,30.6507,30.6678,30.5483,30.5539,558800.0
2005-01-28 11:15:00,53.65,53.81,53.65,53.7,624500.0,30.5369,30.6279,30.5369,30.5653,624500.0
2005-01-28 11:20:00,53.7,53.76,53.63,53.71,682400.0,30.5653,30.5995,30.5255,30.571,682400.0
2005-01-28 11:25:00,53.73,53.81,53.7,53.77,421700.0,30.5824,30.6279,30.5653,30.6052,421700.0
2005-01-28 11:30:00,53.76,53.77,53.73,53.75,390200.0,30.5995,30.6052,30.5824,30.5938,390200.0
2005-01-28 11:35:00,53.76,53.77,53.72,53.74,398500.0,30.5995,30.6052,30.5767,30.5881,398500.0
2005-01-28 11:40:00,53.74,53.74,53.69,53.7,661700.0,30.5881,30.5881,30.5596,30.5653,661700.0
2005-01-28 11:45:00,53.69,53.71,53.67,53.68,269400.0,30.5596,30.571,30.5483,30.5539,269400.0
2005-01-28 11:50:00,53.68,53.68,53.61,53.63,155000.0,30.5539,30.5539,30.5141,30.5255,155000.0
2005-01-28 11:55:00,53.63,53.67,53.58,53.67,221800.0,30.5255,30.5483,30.497,30.5483,221800.0
2005-01-28 12:00:00,53.66,53.76,53.66,53.72,259700.0,30.5426,30.5995,30.5426,30.5767,259700.0
2005-01-28 12:05:00,53.72,53.77,53.71,53.71,520900.0,30.5767,30.6052,30.571,30.571,520900.0
2005-01-28 12:10:00,53.73,53.91,53.73,53.81,1075000.0,30.5824,30.6849,30.5824,30.6279,1075000.0
2005-01-28 12:15:00,53.84,53.87,53.77,53.8,874900.0,30.645,30.6621,30.6052,30.6222,874900.0
2005-01-28 12:20:00,53.81,53.89,53.8,53.8,713700.0,30.6279,30.6735,30.6222,30.6222,713700.0
2005-01-28 12:25:00,53.81,53.81,53.79,53.81,766300.0,30.6279,30.6279,30.6166,30.6279,766300.0
2005-01-28 12:30:00,53.8,53.88,53.79,53.79,320000.0,30.6222,30.6678,30.6166,30.6166,320000.0
2005-01-28 12:35:00,53.79,53.8,53.74,53.78,147000.0,30.6166,30.6222,30.5881,30.6109,147000.0
2005-01-28 12:40:00,53.78,53.79,53.76,53.78,103600.0,30.6109,30.6166,30.5995,30.6109,103600.0
2005-01-28 12:45:00,53.78,53.8,53.76,53.78,161300.0,30.6109,30.6222,30.5995,30.6109,161300.0
2005-01-28 12:50:00,53.79,53.8,53.76,53.76,158000.0,30.6166,30.6222,30.5995,30.5995,158000.0
2005-01-28 12:55:00,53.78,53.78,53.74,53.75,351400.0,30.6109,30.6109,30.5881,30.5938,351400.0
2005-01-28 13:00:00,53.74,53.77,53.7,53.77,290200.0,30.5881,30.6052,30.5653,30.6052,290200.0
2005-01-28 13:05:00,53.77,53.82,53.77,53.79,261700.0,30.6052,30.6336,30.6052,30.6166,261700.0
2005-01-28 13:10:00,53.79,53.88,53.77,53.88,412400.0,30.6166,30.6678,30.6052,30.6678,412400.0
2005-01-28 13:15:00,53.86,53.88,53.85,53.87,192300.0,30.6564,30.6678,30.6507,30.6621,192300.0
2005-01-28 13:20:00,53.87,53.87,53.85,53.87,134700.0,30.6621,30.6621,30.6507,30.6621,134700.0
2005-01-28 13:25:00,53.87,53.9,53.87,53.88,629200.0,30.6621,30.6792,30.6621,30.6678,629200.0
2005-01-28 13:30:00,53.88,53.95,53.85,53.93,997300.0,30.6678,30.7076,30.6507,30.6962,997300.0
2005-01-28 13:35:00,53.93,53.96,53.88,53.9,463300.0,30.6962,30.7133,30.6678,30.6792,463300.0
2005-01-28 13:40:00,53.89,53.94,53.85,53.93,371600.0,30.6735,30.7019,30.6507,30.6962,371600.0
2005-01-28 13:45:00,53.93,54.03,53.93,54.0,429700.0,30.6962,30.7532,30.6962,30.7361,429700.0
2005-01-28 13:50:00,54.0,54.0,53.95,53.96,222500.0,30.7361,30.7361,30.7076,30.7133,222500.0
2005-01-28 13:55:00,53.96,54.0,53.91,53.92,692800.0,30.7133,30.7361,30.6849,30.6905,692800.0
2005-01-28 14:00:00,53.91,53.98,53.9,53.97,552300.0,30.6849,30.7247,30.6792,30.719,552300.0
2005-01-28 14:05:00,53.97,53.99,53.86,53.88,372600.0,30.719,30.7304,30.6564,30.6678,372600.0
2005-01-28 14:10:00,53.88,53.94,53.87,53.91,461900.0,30.6678,30.7019,30.6621,30.6849,461900.0
2005-01-28 14:15:00,53.93,53.93,53.91,53.92,238300.0,30.6962,30.6962,30.6849,30.6905,238300.0
2005-01-28 14:20:00,53.93,54.03,53.92,54.03,885600.0,30.6962,30.7532,30.6905,30.7532,885600.0
2005-01-28 14:25:00,54.03,54.03,53.95,54.0,247800.0,30.7532,30.7532,30.7076,30.7361,247800.0
2005-01-28 14:30:00,53.99,54.0,53.95,53.98,187200.0,30.7304,30.7361,30.7076,30.7247,187200.0
2005-01-28 14:35:00,53.97,54.03,53.96,54.01,450700.0,30.719,30.7532,30.7133,30.7418,450700.0
2005-01-28 14:40:00,54.01,54.03,53.97,54.0,309900.0,30.7418,30.7532,30.719,30.7361,309900.0
2005-01-28 14:45:00,54.0,54.04,53.97,54.04,247700.0,30.7361,30.7589,30.719,30.7589,247700.0
2005-01-28 14:50:00,54.03,54.12,54.0,54.02,522300.0,30.7532,30.8044,30.7361,30.7475,522300.0
2005-01-28 14:55:00,54.03,54.05,53.97,53.99,237700.0,30.7532,30.7645,30.719,30.7304,237700.0
2005-01-28 15:00:00,53.98,54.06,53.96,54.05,737500.0,30.7247,30.7702,30.7133,30.7645,737500.0
2005-01-28 15:05:00,54.05,54.1,54.02,54.06,241800.0,30.7645,30.793,30.7475,30.7702,241800.0
2005-01-28 15:10:00,54.06,54.09,54.03,54.04,352200.0,30.7702,30.7873,30.7532,30.7589,352200.0
2005-01-28 15:15:00,54.05,54.06,54.0,54.02,211400.0,30.7645,30.7702,30.7361,30.7475,211400.0
2005-01-28 15:20:00,54.02,54.05,54.01,54.05,539600.0,30.7475,30.7645,30.7418,30.7645,539600.0
2005-01-28 15:25:00,54.07,54.15,54.05,54.12,607700.0,30.7759,30.8215,30.7645,30.8044,607700.0
2005-01-28 15:30:00,54.12,54.22,54.11,54.22,909100.0,30.8044,30.8613,30.7987,30.8613,909100.0
2005-01-28 15:35:00,54.2,54.27,54.15,54.26,421400.0,30.8499,30.8898,30.8215,30.8841,421400.0
2005-01-28 15:40:00,54.26,54.37,54.25,54.3,671300.0,30.8841,30.9467,30.8784,30.9068,671300.0
2005-01-28 15:45:00,54.3,54.31,54.23,54.25,825500.0,30.9068,30.9125,30.867,30.8784,825500.0
2005-01-28 15:50:00,54.24,54.25,54.11,54.11,441800.0,30.8727,30.8784,30.7987,30.7987,441800.0
2005-01-28 15:55:00,54.1,54.18,54.03,54.08,653700.0,30.793,30.8385,30.7532,30.7816,653700.0
2005-01-31 09:30:00,54.4,54.52,54.3,54.48,911200.0,30.9638,31.0321,30.9068,31.0093,911200.0
2005-01-31 09:35:00,54.47,54.5,54.22,54.25,342900.0,31.0036,31.0207,30.8613,30.8784,342900.0
2005-01-31 09:40:00,54.25,54.27,54.13,54.14,566200.0,30.8784,30.8898,30.8101,30.8158,566200.0
2005-01-31 09:45:00,54.15,54.19,54.05,54.12,354800.0,30.8215,30.8442,30.7645,30.8044,354800.0
2005-01-31 09:50:00,54.1,54.18,54.1,54.13,201200.0,30.793,30.8385,30.793,30.8101,201200.0
2005-01-31 09:55:00,54.13,54.17,54.08,54.09,371200.0,30.8101,30.8328,30.7816,30.7873,371200.0
2005-01-31 10:00:00,54.09,54.13,54.05,54.06,339300.0,30.7873,30.8101,30.7645,30.7702,339300.0
2005-01-31 10:05:00,54.07,54.08,54.0,54.07,188100.0,30.7759,30.7816,30.7361,30.7759,188100.0
2005-01-31 10:10:00,54.01,54.07,53.99,54.05,317600.0,30.7418,30.7759,30.7304,30.7645,317600.0
2005-01-31 10:15:00,54.05,54.08,53.92,53.94,206300.0,30.7645,30.7816,30.6905,30.7019,206300.0
2005-01-31 10:20:00,53.94,54.03,53.94,54.0,132200.0,30.7019,30.7532,30.7019,30.7361,132200.0
2005-01-31 10:25:00,54.01,54.01,53.97,54.01,174500.0,30.7418,30.7418,30.719,30.7418,174500.0
2005-01-31 10:30:00,54.01,54.05,53.99,54.02,288200.0,30.7418,30.7645,30.7304,30.7475,288200.0
2005-01-31 10:35:00,54.02,54.02,53.97,53.98,119200.0,30.7475,30.7475,30.719,30.7247,119200.0
2005-01-31 10:40:00,53.98,54.0,53.86,53.88,219200.0,30.7247,30.7361,30.6564,30.6678,219200.0
2005-01-31 10:45:00,53.87,53.89,53.8,53.88,182200.0,30.6621,30.6735,30.6222,30.6678,182200.0
2005-01-31 10:50:00,53.88,53.9,53.81,53.88,187500.0,30.6678,30.6792,30.6279,30.6678,187500.0
2005-01-31 10:55:00,53.87,53.89,53.75,53.75,379700.0,30.6621,30.6735,30.5938,30.5938,379700.0
2005-01-31 11:00:00,53.76,53.77,53.72,53.72,150900.0,30.5995,30.6052,30.5767,30.5767,150900.0
2005-01-31 11:05:00,53.72,53.73,53.53,53.68,521500.0,30.5767,30.5824,30.4686,30.5539,521500.0
2005-01-31 11:10:00,53.68,53.73,53.67,53.71,163900.0,30.5539,30.5824,30.5483,30.571,163900.0
2005-01-31 11:15:00,53.71,53.71,53.67,53.67,147000.0,30.571,30.571,30.5483,30.5483,147000.0
2005-01-31 11:20:00,53.67,53.68,53.6,53.6,184300.0,30.5483,30.5539,30.5084,30.5084,184300.0
2005-01-31 11:25:00,53.6,53.6,53.5,53.52,381700.0,30.5084,30.5084,30.4515,30.4629,381700.0
2005-01-31 11:30:00,53.52,53.52,53.46,53.47,203700.0,30.4629,30.4629,30.4287,30.4344,203700.0
2005-01-31 11:35:00,53.46,53.5,53.43,53.49,169400.0,30.4287,30.4515,30.4116,30.4458,169400.0
2005-01-31 11:40:00,53.5,53.5,53.44,53.46,174300.0,30.4515,30.4515,30.4173,30.4287,174300.0
2005-01-31 11:45:00,53.47,53.54,53.45,53.45,182000.0,30.4344,30.4743,30.423,30.423,182000.0
2005-01-31 11:50:00,53.47,53.48,53.44,53.45,338000.0,30.4344,30.4401,30.4173,30.423,338000.0
2005-01-31 11:55:00,53.46,53.46,53.36,53.37,193700.0,30.4287,30.4287,30.3718,30.3775,193700.0
2005-01-31 12:00:00,53.36,53.36,53.25,53.31,196500.0,30.3718,30.3718,30.3092,30.3433,196500.0
2005-01-31 12:05:00,53.32,53.36,53.3,53.36,223400.0,30.349,30.3718,30.3377,30.3718,223400.0
2005-01-31 12:10:00,53.35,53.36,53.29,53.3,323300.0,30.3661,30.3718,30.332,30.3377,323300.0
2005-01-31 12:15:00,53.29,53.3,53.23,53.24,228600.0,30.332,30.3377,30.2978,30.3035,228600.0
2005-01-31 12:20:00,53.23,53.24,53.13,53.18,253100.0,30.2978,30.3035,30.2409,30.2694,253100.0
2005-01-31 12:25:00,53.18,53.29,53.18,53.21,179100.0,30.2694,30.332,30.2694,30.2864,179100.0
2005-01-31 12:30:00,53.22,53.22,53.02,53.03,156700.0,30.2921,30.2921,30.1783,30.184,156700.0
2005-01-31 12:35:00,53.02,53.1,53.01,53.1,323100.0,30.1783,30.2238,30.1726,30.2238,323100.0
2005-01-31 12:40:00,53.1,53.21,53.08,53.15,441200.0,30.2238,30.2864,30.2124,30.2523,441200.0
2005-01-31 12:45:00,53.15,53.6,53.04,53.09,147900.0,30.2523,30.5084,30.1897,30.2181,147900.0
2005-01-31 12:50:00,53.09,53.11,53.05,53.09,225700.0,30.2181,30.2295,30.1954,30.2181,225700.0
2005-01-31 12:55:00,53.09,53.11,53.07,53.09,129800.0,30.2181,30.2295,30.2067,30.2181,129800.0
2005-01-31 13:00:00,53.09,53.1,52.99,53.0,308300.0,30.2181,30.2238,30.1612,30.1669,308300.0
2005-01-31 13:05:00,52.99,53.08,52.99,53.06,266900.0,30.1612,30.2124,30.1612,30.201,266900.0
2005-01-31 13:10:00,53.06,53.13,53.05,53.13,153700.0,30.201,30.2409,30.1954,30.2409,153700.0
2005-01-31 13:15:00,53.13,53.13,53.1,53.13,90300.0,30.2409,30.2409,30.2238,30.2409,90300.0
2005-01-31 13:20:00,53.12,53.13,53.08,53.08,208700.0,30.2352,30.2409,30.2124,30.2124,208700.0
2005-01-31 13:25:00,53.08,53.09,53.06,53.07,154500.0,30.2124,30.2181,30.201,30.2067,154500.0
2005-01-31 13:30:00,53.07,53.1,53.07,53.1,123800.0,30.2067,30.2238,30.2067,30.2238,123800.0
2005-01-31 13:35:00,53.1,53.13,53.09,53.13,165600.0,30.2238,30.2409,30.2181,30.2409,165600.0
2005-01-31 13:40:00,53.13,53.18,53.12,53.17,127300.0,30.2409,30.2694,30.2352,30.2637,127300.0
2005-01-31 13:45:00,53.17,53.23,53.17,53.17,139100.0,30.2637,30.2978,30.2637,30.2637,139100.0
2005-01-31 13:50:00,53.18,53.18,53.08,53.15,166900.0,30.2694,30.2694,30.2124,30.2523,166900.0
2005-01-31 13:55:00,53.14,53.18,53.13,53.17,94600.0,30.2466,30.2694,30.2409,30.2637,94600.0
2005-01-31 14:00:00,53.17,53.18,53.09,53.1,74800.0,30.2637,30.2694,30.2181,30.2238,74800.0
2005-01-31 14:05:00,53.1,53.15,53.09,53.14,194300.0,30.2238,30.2523,30.2181,30.2466,194300.0
2005-01-31 14:10:00,53.14,53.17,52.15,53.16,156800.0,30.2466,30.2637,29.6831,30.258,156800.0
2005-01-31 14:15:00,53.16,53.16,53.05,53.05,195500.0,30.258,30.258,30.1954,30.1954,195500.0
2005-01-31 14:20:00,53.06,53.1,53.05,53.09,162500.0,30.201,30.2238,30.1954,30.2181,162500.0
2005-01-31 14:25:00,53.09,53.1,53.05,53.06,169300.0,30.2181,30.2238,30.1954,30.201,169300.0
2005-01-31 14:30:00,53.06,53.12,53.04,53.11,168800.0,30.201,30.2352,30.1897,30.2295,168800.0
2005-01-31 14:35:00,53.11,53.14,53.1,53.12,148000.0,30.2295,30.2466,30.2238,30.2352,148000.0
2005-01-31 14:40:00,53.12,53.14,53.07,53.1,162300.0,30.2352,30.2466,30.2067,30.2238,162300.0
2005-01-31 14:45:00,53.1,53.13,53.1,53.12,99300.0,30.2238,30.2409,30.2238,30.2352,99300.0
2005-01-31 14:50:00,53.13,53.14,53.08,53.09,130400.0,30.2409,30.2466,30.2124,30.2181,130400.0
2005-01-31 14:55:00,53.08,53.08,53.03,53.05,224300.0,30.2124,30.2124,30.184,30.1954,224300.0
2005-01-31 15:00:00,53.04,53.06,52.99,53.04,417200.0,30.1897,30.201,30.1612,30.1897,417200.0
2005-01-31 15:05:00,53.05,53.08,53.02,53.06,157200.0,30.1954,30.2124,30.1783,30.201,157200.0
2005-01-31 15:10:00,53.07,53.07,53.04,53.05,106600.0,30.2067,30.2067,30.1897,30.1954,106600.0
2005-01-31 15:15:00,53.06,53.07,53.03,53.03,241100.0,30.201,30.2067,30.184,30.184,241100.0
2005-01-31 15:20:00,53.04,53.13,53.01,53.13,218200.0,30.1897,30.2409,30.1726,30.2409,218200.0
2005-01-31 15:25:00,53.13,53.13,53.06,53.1,214200.0,30.2409,30.2409,30.201,30.2238,214200.0
2005-01-31 15:30:00,53.1,53.15,53.09,53.14,387800.0,30.2238,30.2523,30.2181,30.2466,387800.0
2005-01-31 15:35:00,53.14,53.17,53.12,53.16,208300.0,30.2466,30.2637,30.2352,30.258,208300.0
2005-01-31 15:40:00,53.16,53.25,53.16,53.23,341100.0,30.258,30.3092,30.258,30.2978,341100.0
2005-01-31 15:45:00,53.23,53.25,53.19,53.24,273600.0,30.2978,30.3092,30.275,30.3035,273600.0
2005-01-31 15:50:00,53.24,53.37,53.23,53.37,285100.0,30.3035,30.3775,30.2978,30.3775,285100.0
2005-01-31 15:55:00,53.35,53.4,53.34,53.34,336600.0,30.3661,30.3946,30.3604,30.3604,336600.0
2005-02-01 09:30:00,53.45,53.45,53.1,53.11,474800.0,30.423,30.423,30.2238,30.2295,474800.0
2005-02-01 09:35:00,53.1,53.45,52.99,53.08,253300.0,30.2238,30.423,30.1612,30.2124,253300.0
2005-02-01 09:40:00,53.08,53.14,53.08,53.1,97200.0,30.2124,30.2466,30.2124,30.2238,97200.0
2005-02-01 09:45:00,53.11,53.11,52.94,52.95,170300.0,30.2295,30.2295,30.1327,30.1384,170300.0
2005-02-01 09:50:00,52.95,52.95,52.79,52.8,193300.0,30.1384,30.1384,30.0474,30.0531,193300.0
2005-02-01 09:55:00,52.8,52.98,52.72,52.98,268400.0,30.0531,30.1555,30.0075,30.1555,268400.0
2005-02-01 10:00:00,52.98,52.98,52.89,52.91,120400.0,30.1555,30.1555,30.1043,30.1157,120400.0
2005-02-01 10:05:00,52.91,53.05,52.91,53.03,163000.0,30.1157,30.1954,30.1157,30.184,163000.0
2005-02-01 10:10:00,53.01,53.01,52.92,52.98,141000.0,30.1726,30.1726,30.1214,30.1555,141000.0
2005-02-01 10:15:00,52.99,53.01,52.97,52.97,98300.0,30.1612,30.1726,30.1498,30.1498,98300.0
2005-02-01 10:20:00,52.99,53.0,52.88,52.96,154600.0,30.1612,30.1669,30.0986,30.1441,154600.0
2005-02-01 10:25:00,52.96,53.0,52.95,53.0,115700.0,30.1441,30.1669,30.1384,30.1669,115700.0
2005-02-01 10:30:00,52.99,53.0,52.89,52.95,150400.0,30.1612,30.1669,30.1043,30.1384,150400.0
2005-02-01 10:35:00,52.95,53.01,52.95,53.01,91800.0,30.1384,30.1726,30.1384,30.1726,91800.0
2005-02-01 10:40:00,53.02,53.03,53.0,53.02,189100.0,30.1783,30.184,30.1669,30.1783,189100.0
2005-02-01 10:45:00,53.02,53.02,53.0,53.01,105300.0,30.1783,30.1783,30.1669,30.1726,105300.0
2005-02-01 10:50:00,53.0,53.01,52.96,52.97,160400.0,30.1669,30.1726,30.1441,30.1498,160400.0
2005-02-01 10:55:00,52.96,53.02,52.95,53.02,382000.0,30.1441,30.1783,30.1384,30.1783,382000.0
2005-02-01 11:00:00,53.01,53.03,52.97,52.99,208600.0,30.1726,30.184,30.1498,30.1612,208600.0
2005-02-01 11:05:00,52.99,53.01,52.98,53.0,155400.0,30.1612,30.1726,30.1555,30.1669,155400.0
2005-02-01 11:10:00,53.0,53.0,52.95,52.99,198500.0,30.1669,30.1669,30.1384,30.1612,198500.0
2005-02-01 11:15:00,52.99,52.99,52.96,52.97,147600.0,30.1612,30.1612,30.1441,30.1498,147600.0
2005-02-01 11:20:00,52.96,52.97,52.91,52.93,142800.0,30.1441,30.1498,30.1157,30.1271,142800.0
2005-02-01 11:25:00,52.93,52.93,52.87,52.9,187500.0,30.1271,30.1271,30.0929,30.11,187500.0
2005-02-01 11:30:00,52.9,52.9,52.83,52.85,144500.0,30.11,30.11,30.0701,30.0815,144500.0
2005-02-01 11:35:00,52.86,52.88,52.84,52.85,148400.0,30.0872,30.0986,30.0758,30.0815,148400.0
2005-02-01 11:40:00,52.85,52.9,52.8,52.84,204400.0,30.0815,30.11,30.0531,30.0758,204400.0
2005-02-01 11:45:00,52.85,52.9,52.83,52.89,123400.0,30.0815,30.11,30.0701,30.1043,123400.0
2005-02-01 11:50:00,52.89,52.9,52.83,52.84,121300.0,30.1043,30.11,30.0701,30.0758,121300.0
2005-02-01 11:55:00,52.83,52.84,52.8,52.81,85000.0,30.0701,30.0758,30.0531,30.0588,85000.0
2005-02-01 12:00:00,52.8,52.86,52.76,52.78,246000.0,30.0531,30.0872,30.0303,30.0417,246000.0
2005-02-01 12:05:00,52.78,52.83,52.75,52.83,177000.0,30.0417,30.0701,30.0246,30.0701,177000.0
2005-02-01 12:10:00,52.82,52.83,52.79,52.83,81800.0,30.0644,30.0701,30.0474,30.0701,81800.0
2005-02-01 12:15:00,52.83,52.83,52.79,52.8,93100.0,30.0701,30.0701,30.0474,30.0531,93100.0
2005-02-01 12:20:00,52.8,52.84,52.8,52.83,199600.0,30.0531,30.0758,30.0531,30.0701,199600.0
2005-02-01 12:25:00,52.83,52.84,52.8,52.8,111900.0,30.0701,30.0758,30.0531,30.0531,111900.0
2005-02-01 12:30:00,52.81,52.85,52.8,52.85,57400.0,30.0588,30.0815,30.0531,30.0815,57400.0
2005-02-01 12:35:00,52.83,52.85,52.79,52.79,91300.0,30.0701,30.0815,30.0474,30.0474,91300.0
2005-02-01 12:40:00,52.8,52.84,52.78,52.82,121800.0,30.0531,30.0758,30.0417,30.0644,121800.0
2005-02-01 12:45:00,52.8,52.84,52.78,52.83,89200.0,30.0531,30.0758,30.0417,30.0701,89200.0
2005-02-01 12:50:00,52.82,52.85,52.8,52.81,378400.0,30.0644,30.0815,30.0531,30.0588,378400.0
2005-02-01 12:55:00,52.8,52.83,52.78,52.81,185900.0,30.0531,30.0701,30.0417,30.0588,185900.0
2005-02-01 13:00:00,52.82,52.82,52.8,52.81,136500.0,30.0644,30.0644,30.0531,30.0588,136500.0
2005-02-01 13:05:00,52.81,52.81,52.79,52.8,97000.0,30.0588,30.0588,30.0474,30.0531,97000.0
2005-02-01 13:10:00,52.79,52.8,52.78,52.8,148500.0,30.0474,30.0531,30.0417,30.0531,148500.0
2005-02-01 13:15:00,52.79,52.81,52.78,52.8,98600.0,30.0474,30.0588,30.0417,30.0531,98600.0
2005-02-01 13:20:00,52.8,52.8,52.75,52.79,165700.0,30.0531,30.0531,30.0246,30.0474,165700.0
2005-02-01 13:25:00,52.79,52.79,52.78,52.79,86400.0,30.0474,30.0474,30.0417,30.0474,86400.0
2005-02-01 13:30:00,52.78,52.8,52.78,52.8,117900.0,30.0417,30.0531,30.0417,30.0531,117900.0
2005-02-01 13:35:00,52.8,52.8,52.79,52.79,83800.0,30.0531,30.0531,30.0474,30.0474,83800.0
2005-02-01 13:40:00,52.79,52.79,52.75,52.77,176000.0,30.0474,30.0474,30.0246,30.036,176000.0
2005-02-01 13:45:00,52.77,52.79,52.74,52.79,205000.0,30.036,30.0474,30.0189,30.0474,205000.0
2005-02-01 13:50:00,52.79,52.79,52.77,52.78,125600.0,30.0474,30.0474,30.036,30.0417,125600.0
2005-02-01 13:55:00,52.78,52.79,52.75,52.79,129300.0,30.0417,30.0474,30.0246,30.0474,129300.0
2005-02-01 14:00:00,52.78,52.81,52.76,52.79,72400.0,30.0417,30.0588,30.0303,30.0474,72400.0
2005-02-01 14:05:00,52.79,52.81,52.78,52.81,173700.0,30.0474,30.0588,30.0417,30.0588,173700.0
2005-02-01 14:10:00,52.79,52.85,52.79,52.84,173400.0,30.0474,30.0815,30.0474,30.0758,173400.0
2005-02-01 14:15:00,52.83,52.84,52.79,52.8,85400.0,30.0701,30.0758,30.0474,30.0531,85400.0
2005-02-01 14:20:00,52.8,52.8,52.76,52.8,155600.0,30.0531,30.0531,30.0303,30.0531,155600.0
2005-02-01 14:25:00,52.8,52.8,52.77,52.78,142900.0,30.0531,30.0531,30.036,30.0417,142900.0
2005-02-01 14:30:00,52.78,52.8,52.78,52.8,76800.0,30.0417,30.0531,30.0417,30.0531,76800.0
2005-02-01 14:35:00,52.8,52.82,52.79,52.81,135700.0,30.0531,30.0644,30.0474,30.0588,135700.0
2005-02-01 14:40:00,52.82,52.83,52.8,52.8,157800.0,30.0644,30.0701,30.0531,30.0531,157800.0
2005-02-01 14:45:00,52.79,52.82,52.78,52.8,115300.0,30.0474,30.0644,30.0417,30.0531,115300.0
2005-02-01 14:50:00,52.79,52.8,52.78,52.8,322500.0,30.0474,30.0531,30.0417,30.0531,322500.0
2005-02-01 14:55:00,52.8,52.81,52.76,52.77,140900.0,30.0531,30.0588,30.0303,30.036,140900.0
2005-02-01 15:00:00,52.78,52.78,52.73,52.73,158400.0,30.0417,30.0417,30.0132,30.0132,158400.0
2005-02-01 15:05:00,52.74,52.74,52.69,52.7,156500.0,30.0189,30.0189,29.9904,29.9961,156500.0
2005-02-01 15:10:00,52.71,52.76,52.7,52.76,276100.0,30.0018,30.0303,29.9961,30.0303,276100.0
2005-02-01 15:15:00,52.76,52.81,52.74,52.8,289300.0,30.0303,30.0588,30.0189,30.0531,289300.0
2005-02-01 15:20:00,52.8,52.81,52.78,52.81,305200.0,30.0531,30.0588,30.0417,30.0588,305200.0
2005-02-01 15:25:00,52.81,52.82,52.79,52.79,179000.0,30.0588,30.0644,30.0474,30.0474,179000.0
2005-02-01 15:30:00,52.79,52.8,52.78,52.8,194000.0,30.0474,30.0531,30.0417,30.0531,194000.0
2005-02-01 15:35:00,52.8,52.81,52.8,52.81,197700.0,30.0531,30.0588,30.0531,30.0588,197700.0
2005-02-01 15:40:00,52.81,52.82,52.8,52.81,287900.0,30.0588,30.0644,30.0531,30.0588,287900.0
2005-02-01 15:45:00,52.81,52.82,52.8,52.82,298200.0,30.0588,30.0644,30.0531,30.0644,298200.0
2005-02-01 15:50:00,52.83,52.94,52.82,52.93,349300.0,30.0701,30.1327,30.0644,30.1271,349300.0
2005-02-01 15:55:00,52.93,52.94,52.87,52.88,349000.0,30.1271,30.1327,30.0929,30.0986,349000.0
2005-02-02 09:30:00,53.01,53.08,52.99,53.02,444000.0,30.1726,30.2124,30.1612,30.1783,444000.0
2005-02-02 09:35:00,53.06,53.08,53.0,53.03,199400.0,30.201,30.2124,30.1669,30.184,199400.0
2005-02-02 09:40:00,53.04,53.11,53.03,53.11,144300.0,30.1897,30.2295,30.184,30.2295,144300.0
2005-02-02 09:45:00,53.1,53.3,53.1,53.16,188300.0,30.2238,30.3377,30.2238,30.258,188300.0
2005-02-02 09:50:00,53.15,53.24,53.15,53.18,137500.0,30.2523,30.3035,30.2523,30.2694,137500.0
2005-02-02 09:55:00,53.17,53.19,53.13,53.16,165700.0,30.2637,30.275,30.2409,30.258,165700.0
2005-02-02 10:00:00,53.16,53.26,53.0,53.25,231400.0,30.258,30.3149,30.1669,30.3092,231400.0
2005-02-02 10:05:00,53.24,53.35,53.22,53.3,411300.0,30.3035,30.3661,30.2921,30.3377,411300.0
2005-02-02 10:10:00,53.33,53.35,53.22,53.27,472500.0,30.3547,30.3661,30.2921,30.3206,472500.0
2005-02-02 10:15:00,53.28,53.29,53.24,53.27,162000.0,30.3263,30.332,30.3035,30.3206,162000.0
2005-02-02 10:20:00,53.28,53.31,53.27,53.31,316900.0,30.3263,30.3433,30.3206,30.3433,316900.0
2005-02-02 10:25:00,53.31,53.31,53.25,53.27,65000.0,30.3433,30.3433,30.3092,30.3206,65000.0
2005-02-02 10:30:00,53.26,53.31,53.26,53.31,121800.0,30.3149,30.3433,30.3149,30.3433,121800.0
2005-02-02 10:35:00,53.3,53.35,53.3,53.33,130100.0,30.3377,30.3661,30.3377,30.3547,130100.0
2005-02-02 10:40:00,53.35,53.41,53.33,53.36,214200.0,30.3661,30.4003,30.3547,30.3718,214200.0
2005-02-02 10:45:00,53.37,53.44,53.36,53.43,142400.0,30.3775,30.4173,30.3718,30.4116,142400.0
2005-02-02 10:50:00,53.44,53.52,53.01,53.52,141200.0,30.4173,30.4629,30.1726,30.4629,141200.0
2005-02-02 10:55:00,53.51,53.6,53.51,53.53,174200.0,30.4572,30.5084,30.4572,30.4686,174200.0
2005-02-02 11:00:00,53.54,53.54,53.42,53.44,117000.0,30.4743,30.4743,30.406,30.4173,117000.0
2005-02-02 11:05:00,53.43,53.47,53.41,53.42,211600.0,30.4116,30.4344,30.4003,30.406,211600.0
2005-02-02 11:10:00,53.42,53.47,53.42,53.44,585000.0,30.406,30.4344,30.406,30.4173,585000.0
2005-02-02 11:15:00,53.44,53.5,53.43,53.46,487100.0,30.4173,30.4515,30.4116,30.4287,487100.0
2005-02-02 11:20:00,53.49,53.55,53.46,53.5,213800.0,30.4458,30.4799,30.4287,30.4515,213800.0
2005-02-02 11:25:00,53.51,53.54,53.49,53.49,107900.0,30.4572,30.4743,30.4458,30.4458,107900.0
2005-02-02 11:30:00,53.5,53.5,53.42,53.44,56200.0,30.4515,30.4515,30.406,30.4173,56200.0
2005-02-02 11:35:00,53.44,53.46,53.4,53.41,165200.0,30.4173,30.4287,30.3946,30.4003,165200.0
2005-02-02 11:40:00,53.4,53.42,53.39,53.4,77600.0,30.3946,30.406,30.3889,30.3946,77600.0
2005-02-02 11:45:00,53.4,53.41,53.33,53.35,111900.0,30.3946,30.4003,30.3547,30.3661,111900.0
2005-02-02 11:50:00,53.35,53.38,53.34,53.36,115300.0,30.3661,30.3832,30.3604,30.3718,115300.0
2005-02-02 11:55:00,53.35,53.39,53.35,53.39,162700.0,30.3661,30.3889,30.3661,30.3889,162700.0
2005-02-02 12:00:00,53.4,53.43,53.39,53.42,115000.0,30.3946,30.4116,30.3889,30.406,115000.0
2005-02-02 12:05:00,53.44,53.49,53.43,53.43,54800.0,30.4173,30.4458,30.4116,30.4116,54800.0
2005-02-02 12:10:00,53.43,53.44,53.4,53.43,142300.0,30.4116,30.4173,30.3946,30.4116,142300.0
2005-02-02 12:15:00,53.44,53.44,53.41,53.41,81200.0,30.4173,30.4173,30.4003,30.4003,81200.0
2005-02-02 12:20:00,53.42,53.43,53.4,53.43,92800.0,30.406,30.4116,30.3946,30.4116,92800.0
2005-02-02 12:25:00,53.43,53.45,53.41,53.45,142700.0,30.4116,30.423,30.4003,30.423,142700.0
2005-02-02 12:30:00,53.45,53.47,53.44,53.46,102000.0,30.423,30.4344,30.4173,30.4287,102000.0
2005-02-02 12:35:00,53.46,53.46,53.42,53.45,60400.0,30.4287,30.4287,30.406,30.423,60400.0
2005-02-02 12:40:00,53.43,53.46,53.43,53.46,83800.0,30.4116,30.4287,30.4116,30.4287,83800.0
2005-02-02 12:45:00,53.47,53.47,53.44,53.46,73200.0,30.4344,30.4344,30.4173,30.4287,73200.0
2005-02-02 12:50:00,53.45,53.47,53.44,53.45,76900.0,30.423,30.4344,30.4173,30.423,76900.0
2005-02-02 12:55:00,53.45,53.48,53.44,53.48,90700.0,30.423,30.4401,30.4173,30.4401,90700.0
2005-02-02 13:00:00,53.49,53.49,53.46,53.49,115300.0,30.4458,30.4458,30.4287,30.4458,115300.0
2005-02-02 13:05:00,53.49,53.49,53.45,53.45,160400.0,30.4458,30.4458,30.423,30.423,160400.0
2005-02-02 13:10:00,53.45,53.46,53.42,53.43,87000.0,30.423,30.4287,30.406,30.4116,87000.0
2005-02-02 13:15:00,53.44,53.44,53.4,53.41,72500.0,30.4173,30.4173,30.3946,30.4003,72500.0
2005-02-02 13:20:00,53.4,53.43,53.38,53.42,76100.0,30.3946,30.4116,30.3832,30.406,76100.0
2005-02-02 13:25:00,53.42,53.43,53.39,53.4,36300.0,30.406,30.4116,30.3889,30.3946,36300.0
2005-02-02 13:30:00,53.41,53.41,53.35,53.38,236700.0,30.4003,30.4003,30.3661,30.3832,236700.0
2005-02-02 13:35:00,53.37,53.38,53.34,53.35,75100.0,30.3775,30.3832,30.3604,30.3661,75100.0
2005-02-02 13:40:00,53.34,53.34,53.25,53.25,71200.0,30.3604,30.3604,30.3092,30.3092,71200.0
2005-02-02 13:45:00,53.27,53.3,53.25,53.29,170000.0,30.3206,30.3377,30.3092,30.332,170000.0
2005-02-02 13:50:00,53.29,53.29,53.25,53.26,57000.0,30.332,30.332,30.3092,30.3149,57000.0
2005-02-02 13:55:00,53.26,53.3,53.26,53.29,96000.0,30.3149,30.3377,30.3149,30.332,96000.0
2005-02-02 14:00:00,53.29,53.29,53.26,53.29,154300.0,30.332,30.332,30.3149,30.332,154300.0
2005-02-02 14:05:00,53.29,53.35,53.28,53.34,70600.0,30.332,30.3661,30.3263,30.3604,70600.0
2005-02-02 14:10:00,53.34,53.36,53.31,53.36,91400.0,30.3604,30.3718,30.3433,30.3718,91400.0
2005-02-02 14:15:00,53.32,53.33,53.28,53.31,87600.0,30.349,30.3547,30.3263,30.3433,87600.0
2005-02-02 14:20:00,53.31,53.39,53.3,53.39,129900.0,30.3433,30.3889,30.3377,30.3889,129900.0
2005-02-02 14:25:00,53.39,53.4,53.32,53.33,90600.0,30.3889,30.3946,30.349,30.3547,90600.0
2005-02-02 14:30:00,53.34,53.34,53.27,53.3,200000.0,30.3604,30.3604,30.3206,30.3377,200000.0
2005-02-02 14:35:00,53.3,53.3,53.23,53.3,361700.0,30.3377,30.3377,30.2978,30.3377,361700.0
2005-02-02 14:40:00,53.3,53.3,53.21,53.25,107200.0,30.3377,30.3377,30.2864,30.3092,107200.0
2005-02-02 14:45:00,53.25,53.25,53.19,53.19,173900.0,30.3092,30.3092,30.275,30.275,173900.0
2005-02-02 14:50:00,53.19,53.22,53.17,53.2,184900.0,30.275,30.2921,30.2637,30.2807,184900.0
2005-02-02 14:55:00,53.19,53.25,53.19,53.24,187200.0,30.275,30.3092,30.275,30.3035,187200.0
2005-02-02 15:00:00,53.25,53.26,53.19,53.2,87000.0,30.3092,30.3149,30.275,30.2807,87000.0
2005-02-02 15:05:00,53.2,53.24,53.17,53.21,169600.0,30.2807,30.3035,30.2637,30.2864,169600.0
2005-02-02 15:10:00,53.23,53.24,53.19,53.2,151800.0,30.2978,30.3035,30.275,30.2807,151800.0
2005-02-02 15:15:00,53.2,53.31,53.2,53.29,131500.0,30.2807,30.3433,30.2807,30.332,131500.0
2005-02-02 15:20:00,53.3,53.35,53.28,53.35,129500.0,30.3377,30.3661,30.3263,30.3661,129500.0
2005-02-02 15:25:00,53.35,53.39,53.35,53.39,76000.0,30.3661,30.3889,30.3661,30.3889,76000.0
2005-02-02 15:30:00,53.39,53.4,53.36,53.36,201600.0,30.3889,30.3946,30.3718,30.3718,201600.0
2005-02-02 15:35:00,53.37,53.41,53.36,53.38,133800.0,30.3775,30.4003,30.3718,30.3832,133800.0
2005-02-02 15:40:00,53.42,53.42,53.37,53.39,145100.0,30.406,30.406,30.3775,30.3889,145100.0
2005-02-02 15:45:00,53.38,53.45,53.38,53.42,418800.0,30.3832,30.423,30.3832,30.406,418800.0
2005-02-02 15:50:00,53.43,53.45,53.39,53.4,153700.0,30.4116,30.423,30.3889,30.3946,153700.0
2005-02-02 15:55:00,53.4,53.44,53.36,53.39,239800.0,30.3946,30.4173,30.3718,30.3889,239800.0
2005-02-03 09:30:00,53.34,53.34,53.09,53.15,437800.0,30.3604,30.3604,30.2181,30.2523,437800.0
2005-02-03 09:35:00,53.18,53.42,53.16,53.35,213500.0,30.2694,30.406,30.258,30.3661,213500.0
2005-02-03 09:40:00,53.33,53.34,53.19,53.21,101400.0,30.3547,30.3604,30.275,30.2864,101400.0
2005-02-03 09:45:00,53.21,53.21,53.11,53.18,129700.0,30.2864,30.2864,30.2295,30.2694,129700.0
2005-02-03 09:50:00,53.2,53.24,53.17,53.18,107100.0,30.2807,30.3035,30.2637,30.2694,107100.0
2005-02-03 09:55:00,53.18,53.42,53.18,53.37,182800.0,30.2694,30.406,30.2694,30.3775,182800.0
2005-02-03 10:00:00,53.37,53.4,53.3,53.34,163900.0,30.3775,30.3946,30.3377,30.3604,163900.0
2005-02-03 10:05:00,53.34,53.36,53.3,53.35,218700.0,30.3604,30.3718,30.3377,30.3661,218700.0
2005-02-03 10:10:00,53.34,53.36,53.31,53.33,120400.0,30.3604,30.3718,30.3433,30.3547,120400.0
2005-02-03 10:15:00,53.33,53.37,53.3,53.37,245300.0,30.3547,30.3775,30.3377,30.3775,245300.0
2005-02-03 10:20:00,53.37,53.4,53.35,53.39,314100.0,30.3775,30.3946,30.3661,30.3889,314100.0
2005-02-03 10:25:00,53.39,53.41,53.36,53.39,123500.0,30.3889,30.4003,30.3718,30.3889,123500.0
2005-02-03 10:30:00,53.4,53.41,53.35,53.4,144200.0,30.3946,30.4003,30.3661,30.3946,144200.0
2005-02-03 10:35:00,53.4,53.4,53.31,53.31,170600.0,30.3946,30.3946,30.3433,30.3433,170600.0
2005-02-03 10:40:00,53.32,53.36,53.28,53.34,224100.0,30.349,30.3718,30.3263,30.3604,224100.0
2005-02-03 10:45:00,53.33,53.35,53.32,53.33,180900.0,30.3547,30.3661,30.349,30.3547,180900.0
2005-02-03 10:50:00,53.32,53.32,53.3,53.3,225400.0,30.349,30.349,30.3377,30.3377,225400.0
2005-02-03 10:55:00,53.31,53.37,53.27,53.34,282300.0,30.3433,30.3775,30.3206,30.3604,282300.0
2005-02-03 11:00:00,53.37,53.37,53.29,53.31,132700.0,30.3775,30.3775,30.332,30.3433,132700.0
2005-02-03 11:05:00,53.31,53.33,53.3,53.32,159900.0,30.3433,30.3547,30.3377,30.349,159900.0
2005-02-03 11:10:00,53.32,53.33,53.3,53.31,92400.0,30.349,30.3547,30.3377,30.3433,92400.0
2005-02-03 11:15:00,53.28,53.33,53.28,53.32,484500.0,30.3263,30.3547,30.3263,30.349,484500.0
2005-02-03 11:20:00,53.32,53.33,53.3,53.33,86100.0,30.349,30.3547,30.3377,30.3547,86100.0
2005-02-03 11:25:00,53.33,53.33,53.31,53.32,75000.0,30.3547,30.3547,30.3433,30.349,75000.0
2005-02-03 11:30:00,53.31,53.32,53.3,53.31,135100.0,30.3433,30.349,30.3377,30.3433,135100.0
2005-02-03 11:35:00,53.31,53.32,53.29,53.31,154900.0,30.3433,30.349,30.332,30.3433,154900.0
2005-02-03 11:40:00,53.31,53.33,53.27,53.32,162200.0,30.3433,30.3547,30.3206,30.349,162200.0
2005-02-03 11:45:00,53.32,53.34,53.31,53.31,209200.0,30.349,30.3604,30.3433,30.3433,209200.0
2005-02-03 11:50:00,53.32,53.32,53.29,53.29,140200.0,30.349,30.349,30.332,30.332,140200.0
2005-02-03 11:55:00,53.3,53.33,53.29,53.31,73500.0,30.3377,30.3547,30.332,30.3433,73500.0
2005-02-03 12:00:00,53.31,53.31,53.29,53.3,98900.0,30.3433,30.3433,30.332,30.3377,98900.0
2005-02-03 12:05:00,53.3,53.31,53.26,53.28,38600.0,30.3377,30.3433,30.3149,30.3263,38600.0
2005-02-03 12:10:00,53.28,53.28,53.18,53.2,111400.0,30.3263,30.3263,30.2694,30.2807,111400.0
2005-02-03 12:15:00,53.2,53.25,53.19,53.24,121900.0,30.2807,30.3092,30.275,30.3035,121900.0
2005-02-03 12:20:00,53.24,53.26,53.23,53.23,155600.0,30.3035,30.3149,30.2978,30.2978,155600.0
2005-02-03 12:25:00,53.23,53.26,53.2,53.25,177700.0,30.2978,30.3149,30.2807,30.3092,177700.0
2005-02-03 12:30:00,53.27,53.28,53.22,53.24,197000.0,30.3206,30.3263,30.2921,30.3035,197000.0
2005-02-03 12:35:00,53.24,53.25,53.21,53.24,192200.0,30.3035,30.3092,30.2864,30.3035,192200.0
2005-02-03 12:40:00,53.24,53.26,53.2,53.23,57900.0,30.3035,30.3149,30.2807,30.2978,57900.0
2005-02-03 12:45:00,53.23,53.23,53.14,53.14,148400.0,30.2978,30.2978,30.2466,30.2466,148400.0
2005-02-03 12:50:00,53.15,53.19,53.12,53.12,66500.0,30.2523,30.275,30.2352,30.2352,66500.0
2005-02-03 12:55:00,53.14,53.17,53.12,53.12,71300.0,30.2466,30.2637,30.2352,30.2352,71300.0
2005-02-03 13:00:00,53.13,53.17,53.11,53.17,195100.0,30.2409,30.2637,30.2295,30.2637,195100.0
2005-02-03 13:05:00,53.17,53.19,53.16,53.17,160000.0,30.2637,30.275,30.258,30.2637,160000.0
2005-02-03 13:10:00,53.18,53.18,53.14,53.16,72300.0,30.2694,30.2694,30.2466,30.258,72300.0
2005-02-03 13:15:00,53.15,53.17,53.14,53.17,139800.0,30.2523,30.2637,30.2466,30.2637,139800.0
2005-02-03 13:20:00,53.17,53.22,53.15,53.2,137800.0,30.2637,30.2921,30.2523,30.2807,137800.0
2005-02-03 13:25:00,53.2,53.2,53.16,53.17,48100.0,30.2807,30.2807,30.258,30.2637,48100.0
2005-02-03 13:30:00,53.18,53.2,53.16,53.18,128600.0,30.2694,30.2807,30.258,30.2694,128600.0
2005-02-03 13:35:00,53.18,53.22,53.16,53.21,156800.0,30.2694,30.2921,30.258,30.2864,156800.0
2005-02-03 13:40:00,53.21,53.23,53.18,53.2,174700.0,30.2864,30.2978,30.2694,30.2807,174700.0
2005-02-03 13:45:00,53.21,53.3,53.2,53.24,157200.0,30.2864,30.3377,30.2807,30.3035,157200.0
2005-02-03 13:50:00,53.25,53.25,53.21,53.24,104700.0,30.3092,30.3092,30.2864,30.3035,104700.0
2005-02-03 13:55:00,53.24,53.27,53.23,53.27,108800.0,30.3035,30.3206,30.2978,30.3206,108800.0
2005-02-03 14:00:00,53.27,53.29,53.16,53.29,102500.0,30.3206,30.332,30.258,30.332,102500.0
2005-02-03 14:05:00,53.29,53.3,53.27,53.29,65200.0,30.332,30.3377,30.3206,30.332,65200.0
2005-02-03 14:10:00,53.29,53.29,53.28,53.29,109500.0,30.332,30.332,30.3263,30.332,109500.0
2005-02-03 14:15:00,53.29,53.29,53.26,53.26,186300.0,30.332,30.332,30.3149,30.3149,186300.0
2005-02-03 14:20:00,53.27,53.27,53.25,53.25,38800.0,30.3206,30.3206,30.3092,30.3092,38800.0
2005-02-03 14:25:00,53.26,53.26,53.21,53.23,97100.0,30.3149,30.3149,30.2864,30.2978,97100.0
2005-02-03 14:30:00,53.23,53.24,53.21,53.24,51700.0,30.2978,30.3035,30.2864,30.3035,51700.0
2005-02-03 14:35:00,53.24,53.24,53.21,53.21,34200.0,30.3035,30.3035,30.2864,30.2864,34200.0
2005-02-03 14:40:00,53.22,53.24,53.21,53.23,112200.0,30.2921,30.3035,30.2864,30.2978,112200.0
2005-02-03 14:45:00,53.24,53.25,53.23,53.25,124200.0,30.3035,30.3092,30.2978,30.3092,124200.0
2005-02-03 14:50:00,53.25,53.25,53.23,53.24,240000.0,30.3092,30.3092,30.2978,30.3035,240000.0
2005-02-03 14:55:00,53.25,53.28,53.23,53.27,51800.0,30.3092,30.3263,30.2978,30.3206,51800.0
2005-02-03 15:00:00,53.27,53.28,53.23,53.24,155700.0,30.3206,30.3263,30.2978,30.3035,155700.0
2005-02-03 15:05:00,53.25,53.26,53.23,53.23,125500.0,30.3092,30.3149,30.2978,30.2978,125500.0
2005-02-03 15:10:00,53.24,53.26,53.22,53.26,144800.0,30.3035,30.3149,30.2921,30.3149,144800.0
2005-02-03 15:15:00,53.26,53.27,53.24,53.27,103300.0,30.3149,30.3206,30.3035,30.3206,103300.0
2005-02-03 15:20:00,53.27,53.27,53.25,53.25,112900.0,30.3206,30.3206,30.3092,30.3092,112900.0
2005-02-03 15:25:00,53.26,53.29,53.24,53.28,146300.0,30.3149,30.332,30.3035,30.3263,146300.0
2005-02-03 15:30:00,53.27,53.31,53.26,53.3,363100.0,30.3206,30.3433,30.3149,30.3377,363100.0
2005-02-03 15:35:00,53.3,53.44,53.28,53.38,170900.0,30.3377,30.4173,30.3263,30.3832,170900.0
2005-02-03 15:40:00,53.39,53.39,53.3,53.34,197500.0,30.3889,30.3889,30.3377,30.3604,197500.0
2005-02-03 15:45:00,53.35,53.35,53.28,53.3,363500.0,30.3661,30.3661,30.3263,30.3377,363500.0
2005-02-03 15:50:00,53.3,53.31,53.27,53.29,325900.0,30.3377,30.3433,30.3206,30.332,325900.0
2005-02-03 15:55:00,53.29,53.3,53.24,53.24,193600.0,30.332,30.3377,30.3035,30.3035,193600.0
2005-02-04 09:30:00,53.23,53.24,53.14,53.2,321500.0,30.2978,30.3035,30.2466,30.2807,321500.0
2005-02-04 09:35:00,53.17,53.2,53.14,53.18,96000.0,30.2637,30.2807,30.2466,30.2694,96000.0
2005-02-04 09:40:00,53.18,53.18,53.16,53.17,82700.0,30.2694,30.2694,30.258,30.2637,82700.0
2005-02-04 09:45:00,53.17,53.23,53.15,53.15,128200.0,30.2637,30.2978,30.2523,30.2523,128200.0
2005-02-04 09:50:00,53.15,53.18,53.11,53.16,105900.0,30.2523,30.2694,30.2295,30.258,105900.0
2005-02-04 09:55:00,53.15,53.18,53.09,53.1,108400.0,30.2523,30.2694,30.2181,30.2238,108400.0
2005-02-04 10:00:00,53.09,53.12,53.08,53.08,116300.0,30.2181,30.2352,30.2124,30.2124,116300.0
2005-02-04 10:05:00,53.08,53.1,53.03,53.09,104800.0,30.2124,30.2238,30.184,30.2181,104800.0
2005-02-04 10:10:00,53.09,53.09,53.02,53.03,68000.0,30.2181,30.2181,30.1783,30.184,68000.0
2005-02-04 10:15:00,53.02,53.07,53.02,53.05,52500.0,30.1783,30.2067,30.1783,30.1954,52500.0
2005-02-04 10:20:00,53.05,53.05,53.0,53.02,194900.0,30.1954,30.1954,30.1669,30.1783,194900.0
2005-02-04 10:25:00,53.02,53.12,53.02,53.1,90500.0,30.1783,30.2352,30.1783,30.2238,90500.0
2005-02-04 10:30:00,53.09,53.14,53.08,53.1,91900.0,30.2181,30.2466,30.2124,30.2238,91900.0
2005-02-04 10:35:00,53.1,53.1,53.06,53.07,158300.0,30.2238,30.2238,30.201,30.2067,158300.0
2005-02-04 10:40:00,53.08,53.09,53.06,53.07,79800.0,30.2124,30.2181,30.201,30.2067,79800.0
2005-02-04 10:45:00,53.07,53.08,53.03,53.04,94900.0,30.2067,30.2124,30.184,30.1897,94900.0
2005-02-04 10:50:00,53.05,53.06,53.04,53.04,42900.0,30.1954,30.201,30.1897,30.1897,42900.0
2005-02-04 10:55:00,53.04,53.05,53.02,53.03,37500.0,30.1897,30.1954,30.1783,30.184,37500.0
2005-02-04 11:00:00,53.02,53.03,53.01,53.02,78600.0,30.1783,30.184,30.1726,30.1783,78600.0
2005-02-04 11:05:00,53.02,53.06,53.01,53.03,111200.0,30.1783,30.201,30.1726,30.184,111200.0
2005-02-04 11:10:00,53.04,53.04,53.01,53.02,75500.0,30.1897,30.1897,30.1726,30.1783,75500.0
2005-02-04 11:15:00,53.01,53.02,53.01,53.02,76100.0,30.1726,30.1783,30.1726,30.1783,76100.0
2005-02-04 11:20:00,53.02,53.02,53.01,53.02,33800.0,30.1783,30.1783,30.1726,30.1783,33800.0
2005-02-04 11:25:00,53.02,53.02,52.95,52.95,211100.0,30.1783,30.1783,30.1384,30.1384,211100.0
2005-02-04 11:30:00,52.96,53.0,52.94,52.99,151300.0,30.1441,30.1669,30.1327,30.1612,151300.0
2005-02-04 11:35:00,53.0,53.0,52.95,52.99,48800.0,30.1669,30.1669,30.1384,30.1612,48800.0
2005-02-04 11:40:00,52.99,52.99,52.94,52.94,164100.0,30.1612,30.1612,30.1327,30.1327,164100.0
2005-02-04 11:45:00,52.94,52.95,52.91,52.93,100900.0,30.1327,30.1384,30.1157,30.1271,100900.0
2005-02-04 11:50:00,52.92,52.95,52.9,52.91,90200.0,30.1214,30.1384,30.11,30.1157,90200.0
2005-02-04 11:55:00,52.92,52.94,52.91,52.92,129100.0,30.1214,30.1327,30.1157,30.1214,129100.0
2005-02-04 12:00:00,52.93,52.98,52.93,52.98,51700.0,30.1271,30.1555,30.1271,30.1555,51700.0
2005-02-04 12:05:00,52.98,52.98,52.95,52.96,25400.0,30.1555,30.1555,30.1384,30.1441,25400.0
2005-02-04 12:10:00,52.96,52.96,52.92,52.92,75000.0,30.1441,30.1441,30.1214,30.1214,75000.0
2005-02-04 12:15:00,52.93,52.93,52.91,52.92,89700.0,30.1271,30.1271,30.1157,30.1214,89700.0
2005-02-04 12:20:00,52.91,52.92,52.89,52.9,111500.0,30.1157,30.1214,30.1043,30.11,111500.0
2005-02-04 12:25:00,52.89,52.9,52.88,52.88,72400.0,30.1043,30.11,30.0986,30.0986,72400.0
2005-02-04 12:30:00,52.89,52.89,52.85,52.86,83100.0,30.1043,30.1043,30.0815,30.0872,83100.0
2005-02-04 12:35:00,52.86,52.86,52.83,52.84,103800.0,30.0872,30.0872,30.0701,30.0758,103800.0
2005-02-04 12:40:00,52.84,52.85,52.8,52.81,53300.0,30.0758,30.0815,30.0531,30.0588,53300.0
2005-02-04 12:45:00,52.81,52.81,52.8,52.81,96200.0,30.0588,30.0588,30.0531,30.0588,96200.0
2005-02-04 12:50:00,52.8,52.82,52.78,52.78,86900.0,30.0531,30.0644,30.0417,30.0417,86900.0
2005-02-04 12:55:00,52.79,52.79,52.78,52.78,82000.0,30.0474,30.0474,30.0417,30.0417,82000.0
2005-02-04 13:00:00,52.78,52.8,52.75,52.76,58400.0,30.0417,30.0531,30.0246,30.0303,58400.0
2005-02-04 13:05:00,52.76,52.76,52.71,52.71,111000.0,30.0303,30.0303,30.0018,30.0018,111000.0
2005-02-04 13:10:00,52.72,52.72,52.67,52.69,115700.0,30.0075,30.0075,29.9791,29.9904,115700.0
2005-02-04 13:15:00,52.67,52.67,52.58,52.6,160700.0,29.9791,29.9791,29.9278,29.9392,160700.0
2005-02-04 13:20:00,52.59,54.56,52.53,52.55,391600.0,29.9335,31.0548,29.8994,29.9108,391600.0
2005-02-04 13:25:00,52.55,52.76,52.55,52.6,240000.0,29.9108,30.0303,29.9108,29.9392,240000.0
2005-02-04 13:30:00,52.62,52.62,52.57,52.58,143800.0,29.9506,29.9506,29.9221,29.9278,143800.0
2005-02-04 13:35:00,52.57,52.61,52.56,52.58,121900.0,29.9221,29.9449,29.9165,29.9278,121900.0
2005-02-04 13:40:00,52.57,52.65,52.57,52.64,104100.0,29.9221,29.9677,29.9221,29.962,104100.0
2005-02-04 13:45:00,52.67,52.67,52.58,52.6,148100.0,29.9791,29.9791,29.9278,29.9392,148100.0
2005-02-04 13:50:00,52.6,52.6,52.54,52.55,159800.0,29.9392,29.9392,29.9051,29.9108,159800.0
2005-02-04 13:55:00,52.56,52.57,52.52,52.55,181300.0,29.9165,29.9221,29.8937,29.9108,181300.0
2005-02-04 14:00:00,52.56,52.63,52.55,52.61,112700.0,29.9165,29.9563,29.9108,29.9449,112700.0
2005-02-04 14:05:00,52.6,52.67,52.6,52.66,53700.0,29.9392,29.9791,29.9392,29.9734,53700.0
2005-02-04 14:10:00,52.66,52.67,52.62,52.63,85900.0,29.9734,29.9791,29.9506,29.9563,85900.0
2005-02-04 14:15:00,52.63,52.65,52.59,52.64,60600.0,29.9563,29.9677,29.9335,29.962,60600.0
2005-02-04 14:20:00,52.62,52.64,52.59,52.6,74700.0,29.9506,29.962,29.9335,29.9392,74700.0
2005-02-04 14:25:00,52.6,52.62,52.57,52.59,123200.0,29.9392,29.9506,29.9221,29.9335,123200.0
2005-02-04 14:30:00,52.59,52.6,52.57,52.58,77000.0,29.9335,29.9392,29.9221,29.9278,77000.0
2005-02-04 14:35:00,52.58,52.6,52.54,52.6,156100.0,29.9278,29.9392,29.9051,29.9392,156100.0
2005-02-04 14:40:00,52.6,52.61,52.57,52.57,101100.0,29.9392,29.9449,29.9221,29.9221,101100.0
2005-02-04 14:45:00,52.57,52.57,52.49,52.5,245500.0,29.9221,29.9221,29.8766,29.8823,245500.0
2005-02-04 14:50:00,52.5,52.54,52.43,52.44,180900.0,29.8823,29.9051,29.8425,29.8482,180900.0
2005-02-04 14:55:00,52.44,52.46,52.44,52.45,259600.0,29.8482,29.8595,29.8482,29.8538,259600.0
2005-02-04 15:00:00,52.45,52.45,52.43,52.43,151500.0,29.8538,29.8538,29.8425,29.8425,151500.0
2005-02-04 15:05:00,52.43,52.44,52.41,52.42,191400.0,29.8425,29.8482,29.8311,29.8368,191400.0
2005-02-04 15:10:00,52.43,52.43,52.4,52.4,358100.0,29.8425,29.8425,29.8254,29.8254,358100.0
2005-02-04 15:15:00,52.41,52.53,52.36,52.37,190400.0,29.8311,29.8994,29.8026,29.8083,190400.0
2005-02-04 15:20:00,52.36,52.37,52.34,52.36,229200.0,29.8026,29.8083,29.7912,29.8026,229200.0
2005-02-04 15:25:00,52.36,52.46,52.36,52.44,268100.0,29.8026,29.8595,29.8026,29.8482,268100.0
2005-02-04 15:30:00,52.45,52.52,52.45,52.49,168800.0,29.8538,29.8937,29.8538,29.8766,168800.0
2005-02-04 15:35:00,52.48,52.6,52.47,52.59,166300.0,29.8709,29.9392,29.8652,29.9335,166300.0
2005-02-04 15:40:00,52.58,52.66,52.56,52.66,163600.0,29.9278,29.9734,29.9165,29.9734,163600.0
2005-02-04 15:45:00,52.67,52.72,52.65,52.65,361300.0,29.9791,30.0075,29.9677,29.9677,361300.0
2005-02-04 15:50:00,52.66,52.7,52.59,52.65,330000.0,29.9734,29.9961,29.9335,29.9677,330000.0
2005-02-04 15:55:00,52.64,52.65,52.59,52.62,244800.0,29.962,29.9677,29.9335,29.9506,244800.0
2005-02-07 09:30:00,52.62,52.65,52.41,52.41,322700.0,29.9506,29.9677,29.8311,29.8311,322700.0
2005-02-07 09:35:00,52.42,52.44,52.35,52.37,174100.0,29.8368,29.8482,29.7969,29.8083,174100.0
2005-02-07 09:40:00,52.42,52.61,52.38,52.59,184500.0,29.8368,29.9449,29.814,29.9335,184500.0
2005-02-07 09:45:00,52.59,52.59,52.55,52.57,219900.0,29.9335,29.9335,29.9108,29.9221,219900.0
2005-02-07 09:50:00,52.57,52.65,52.56,52.63,174500.0,29.9221,29.9677,29.9165,29.9563,174500.0
2005-02-07 09:55:00,52.63,52.64,52.61,52.63,142700.0,29.9563,29.962,29.9449,29.9563,142700.0
2005-02-07 10:00:00,52.63,52.81,52.62,52.8,196000.0,29.9563,30.0588,29.9506,30.0531,196000.0
2005-02-07 10:05:00,52.81,52.87,52.8,52.84,205600.0,30.0588,30.0929,30.0531,30.0758,205600.0
2005-02-07 10:10:00,52.84,52.84,52.78,52.79,228500.0,30.0758,30.0758,30.0417,30.0474,228500.0
2005-02-07 10:15:00,52.79,52.79,52.7,52.77,162900.0,30.0474,30.0474,29.9961,30.036,162900.0
2005-02-07 10:20:00,52.77,52.82,52.75,52.8,174400.0,30.036,30.0644,30.0246,30.0531,174400.0
2005-02-07 10:25:00,52.8,52.85,52.8,52.85,231400.0,30.0531,30.0815,30.0531,30.0815,231400.0
2005-02-07 10:30:00,52.85,52.85,52.77,52.78,250800.0,30.0815,30.0815,30.036,30.0417,250800.0
2005-02-07 10:35:00,52.78,52.86,52.78,52.86,155100.0,30.0417,30.0872,30.0417,30.0872,155100.0
2005-02-07 10:40:00,52.85,52.88,52.83,52.83,161900.0,30.0815,30.0986,30.0701,30.0701,161900.0
2005-02-07 10:45:00,52.83,52.86,52.8,52.86,154700.0,30.0701,30.0872,30.0531,30.0872,154700.0
2005-02-07 10:50:00,52.86,52.88,52.85,52.86,145800.0,30.0872,30.0986,30.0815,30.0872,145800.0
2005-02-07 10:55:00,52.86,52.9,52.86,52.9,99500.0,30.0872,30.11,30.0872,30.11,99500.0
2005-02-07 11:00:00,52.89,52.93,52.89,52.92,174700.0,30.1043,30.1271,30.1043,30.1214,174700.0
2005-02-07 11:05:00,52.92,52.92,52.9,52.9,46600.0,30.1214,30.1214,30.11,30.11,46600.0
2005-02-07 11:10:00,52.9,52.92,52.89,52.9,164000.0,30.11,30.1214,30.1043,30.11,164000.0
2005-02-07 11:15:00,52.91,52.99,52.89,52.95,185000.0,30.1157,30.1612,30.1043,30.1384,185000.0
2005-02-07 11:20:00,52.96,52.96,52.92,52.93,202400.0,30.1441,30.1441,30.1214,30.1271,202400.0
2005-02-07 11:25:00,52.93,52.94,52.85,52.88,105800.0,30.1271,30.1327,30.0815,30.0986,105800.0
2005-02-07 11:30:00,52.88,52.89,52.82,52.84,115500.0,30.0986,30.1043,30.0644,30.0758,115500.0
2005-02-07 11:35:00,52.85,52.86,52.81,52.86,107800.0,30.0815,30.0872,30.0588,30.0872,107800.0
2005-02-07 11:40:00,52.86,52.87,52.84,52.85,70300.0,30.0872,30.0929,30.0758,30.0815,70300.0
2005-02-07 11:45:00,52.85,52.85,52.81,52.81,43500.0,30.0815,30.0815,30.0588,30.0588,43500.0
2005-02-07 11:50:00,52.82,52.85,52.81,52.85,93300.0,30.0644,30.0815,30.0588,30.0815,93300.0
2005-02-07 11:55:00,52.85,52.85,52.83,52.83,19500.0,30.0815,30.0815,30.0701,30.0701,19500.0
2005-02-07 12:00:00,52.82,52.86,52.77,52.78,176400.0,30.0644,30.0872,30.036,30.0417,176400.0
2005-02-07 12:05:00,52.78,52.8,52.76,52.78,72500.0,30.0417,30.0531,30.0303,30.0417,72500.0
2005-02-07 12:10:00,52.78,52.8,52.76,52.76,60400.0,30.0417,30.0531,30.0303,30.0303,60400.0
2005-02-07 12:15:00,52.76,52.82,52.74,52.75,57900.0,30.0303,30.0644,30.0189,30.0246,57900.0
2005-02-07 12:20:00,52.75,52.76,52.69,52.69,78200.0,30.0246,30.0303,29.9904,29.9904,78200.0
2005-02-07 12:25:00,52.69,52.76,52.65,52.76,125200.0,29.9904,30.0303,29.9677,30.0303,125200.0
2005-02-07 12:30:00,52.76,52.79,52.73,52.73,55600.0,30.0303,30.0474,30.0132,30.0132,55600.0
2005-02-07 12:35:00,52.73,52.74,52.68,52.7,47800.0,30.0132,30.0189,29.9848,29.9961,47800.0
2005-02-07 12:40:00,52.71,52.75,52.7,52.75,90600.0,30.0018,30.0246,29.9961,30.0246,90600.0
2005-02-07 12:45:00,52.75,52.8,52.75,52.8,150700.0,30.0246,30.0531,30.0246,30.0531,150700.0
2005-02-07 12:50:00,52.81,52.83,52.8,52.82,151800.0,30.0588,30.0701,30.0531,30.0644,151800.0
2005-02-07 12:55:00,52.83,52.83,52.79,52.81,91200.0,30.0701,30.0701,30.0474,30.0588,91200.0
2005-02-07 13:00:00,52.81,52.82,52.79,52.79,96900.0,30.0588,30.0644,30.0474,30.0474,96900.0
2005-02-07 13:05:00,52.79,52.8,52.76,52.8,72500.0,30.0474,30.0531,30.0303,30.0531,72500.0
2005-02-07 13:10:00,52.8,52.8,52.75,52.75,26900.0,30.0531,30.0531,30.0246,30.0246,26900.0
2005-02-07 13:15:00,52.76,52.77,52.7,52.76,38200.0,30.0303,30.036,29.9961,30.0303,38200.0
2005-02-07 13:20:00,52.76,52.78,52.74,52.77,123900.0,30.0303,30.0417,30.0189,30.036,123900.0
2005-02-07 13:25:00,52.77,52.78,52.74,52.75,39200.0,30.036,30.0417,30.0189,30.0246,39200.0
2005-02-07 13:30:00,52.75,52.75,52.74,52.75,43300.0,30.0246,30.0246,30.0189,30.0246,43300.0
2005-02-07 13:35:00,52.76,52.76,52.73,52.75,29400.0,30.0303,30.0303,30.0132,30.0246,29400.0
2005-02-07 13:40:00,52.75,52.75,52.7,52.7,65100.0,30.0246,30.0246,29.9961,29.9961,65100.0
2005-02-07 13:45:00,52.72,52.72,52.67,52.67,81600.0,30.0075,30.0075,29.9791,29.9791,81600.0
2005-02-07 13:50:00,52.67,52.68,52.64,52.65,95500.0,29.9791,29.9848,29.962,29.9677,95500.0
2005-02-07 13:55:00,52.65,52.69,52.63,52.63,64200.0,29.9677,29.9904,29.9563,29.9563,64200.0
2005-02-07 14:00:00,52.63,52.67,52.62,52.66,130200.0,29.9563,29.9791,29.9506,29.9734,130200.0
2005-02-07 14:05:00,52.65,52.68,52.62,52.67,60400.0,29.9677,29.9848,29.9506,29.9791,60400.0
2005-02-07 14:10:00,52.67,52.68,52.65,52.67,94400.0,29.9791,29.9848,29.9677,29.9791,94400.0
2005-02-07 14:15:00,52.66,52.7,52.66,52.67,50700.0,29.9734,29.9961,29.9734,29.9791,50700.0
2005-02-07 14:20:00,52.66,52.67,52.62,52.63,76300.0,29.9734,29.9791,29.9506,29.9563,76300.0
2005-02-07 14:25:00,52.63,52.66,52.63,52.65,145300.0,29.9563,29.9734,29.9563,29.9677,145300.0
2005-02-07 14:30:00,52.66,52.69,52.64,52.65,104100.0,29.9734,29.9904,29.962,29.9677,104100.0
2005-02-07 14:35:00,52.65,52.66,52.6,52.61,113100.0,29.9677,29.9734,29.9392,29.9449,113100.0
2005-02-07 14:40:00,52.61,52.61,52.58,52.59,111100.0,29.9449,29.9449,29.9278,29.9335,111100.0
2005-02-07 14:45:00,52.59,52.59,52.54,52.55,129600.0,29.9335,29.9335,29.9051,29.9108,129600.0
2005-02-07 14:50:00,52.55,52.58,52.53,52.56,207600.0,29.9108,29.9278,29.8994,29.9165,207600.0
2005-02-07 14:55:00,52.56,52.56,52.53,52.54,115400.0,29.9165,29.9165,29.8994,29.9051,115400.0
2005-02-07 15:00:00,52.54,52.59,52.53,52.57,199300.0,29.9051,29.9335,29.8994,29.9221,199300.0
2005-02-07 15:05:00,52.58,52.58,52.55,52.57,95300.0,29.9278,29.9278,29.9108,29.9221,95300.0
2005-02-07 15:10:00,52.57,52.57,52.53,52.53,75700.0,29.9221,29.9221,29.8994,29.8994,75700.0
2005-02-07 15:15:00,52.53,52.54,52.52,52.53,151100.0,29.8994,29.9051,29.8937,29.8994,151100.0
2005-02-07 15:20:00,52.53,52.55,52.52,52.54,163900.0,29.8994,29.9108,29.8937,29.9051,163900.0
2005-02-07 15:25:00,52.55,52.56,52.51,52.52,92300.0,29.9108,29.9165,29.888,29.8937,92300.0
2005-02-07 15:30:00,52.53,52.54,52.52,52.53,108300.0,29.8994,29.9051,29.8937,29.8994,108300.0
2005-02-07 15:35:00,52.52,52.55,52.52,52.55,166000.0,29.8937,29.9108,29.8937,29.9108,166000.0
2005-02-07 15:40:00,52.56,52.65,52.55,52.63,170500.0,29.9165,29.9677,29.9108,29.9563,170500.0
2005-02-07 15:45:00,52.63,52.64,52.57,52.59,241600.0,29.9563,29.962,29.9221,29.9335,241600.0
2005-02-07 15:50:00,52.58,52.59,52.51,52.51,141200.0,29.9278,29.9335,29.888,29.888,141200.0
2005-02-07 15:55:00,52.52,52.53,52.5,52.51,283500.0,29.8937,29.8994,29.8823,29.888,283500.0
2005-02-08 09:30:00,52.53,52.53,52.4,52.5,499100.0,29.8994,29.8994,29.8254,29.8823,499100.0
2005-02-08 09:35:00,52.5,52.54,52.35,52.37,202800.0,29.8823,29.9051,29.7969,29.8083,202800.0
2005-02-08 09:40:00,52.35,52.36,52.27,52.33,173400.0,29.7969,29.8026,29.7514,29.7855,173400.0
2005-02-08 09:45:00,52.32,52.35,52.31,52.34,129400.0,29.7798,29.7969,29.7742,29.7912,129400.0
2005-02-08 09:50:00,52.33,52.34,52.27,52.28,140400.0,29.7855,29.7912,29.7514,29.7571,140400.0
2005-02-08 09:55:00,52.28,52.29,52.25,52.27,202000.0,29.7571,29.7628,29.74,29.7514,202000.0
2005-02-08 10:00:00,52.26,52.33,52.26,52.27,182400.0,29.7457,29.7855,29.7457,29.7514,182400.0
2005-02-08 10:05:00,52.27,52.28,52.18,52.25,316000.0,29.7514,29.7571,29.7002,29.74,316000.0
2005-02-08 10:10:00,52.27,52.31,52.25,52.31,187800.0,29.7514,29.7742,29.74,29.7742,187800.0
2005-02-08 10:15:00,52.31,52.32,52.28,52.29,336900.0,29.7742,29.7798,29.7571,29.7628,336900.0
2005-02-08 10:20:00,52.28,52.28,52.24,52.27,187500.0,29.7571,29.7571,29.7343,29.7514,187500.0
2005-02-08 10:25:00,52.26,52.34,52.26,52.33,192800.0,29.7457,29.7912,29.7457,29.7855,192800.0
2005-02-08 10:30:00,52.33,52.34,52.29,52.33,147000.0,29.7855,29.7912,29.7628,29.7855,147000.0
2005-02-08 10:35:00,52.34,52.34,52.28,52.28,71700.0,29.7912,29.7912,29.7571,29.7571,71700.0
2005-02-08 10:40:00,52.29,52.3,52.28,52.3,135800.0,29.7628,29.7685,29.7571,29.7685,135800.0
2005-02-08 10:45:00,52.3,52.31,52.29,52.29,225500.0,29.7685,29.7742,29.7628,29.7628,225500.0
2005-02-08 10:50:00,52.29,52.34,52.29,52.31,217700.0,29.7628,29.7912,29.7628,29.7742,217700.0
2005-02-08 10:55:00,52.31,52.31,52.26,52.3,154500.0,29.7742,29.7742,29.7457,29.7685,154500.0
2005-02-08 11:00:00,52.29,52.3,52.26,52.29,62400.0,29.7628,29.7685,29.7457,29.7628,62400.0
2005-02-08 11:05:00,52.29,52.3,52.27,52.29,71000.0,29.7628,29.7685,29.7514,29.7628,71000.0
2005-02-08 11:10:00,52.28,52.29,52.26,52.26,45100.0,29.7571,29.7628,29.7457,29.7457,45100.0
2005-02-08 11:15:00,52.26,52.27,52.24,52.25,65100.0,29.7457,29.7514,29.7343,29.74,65100.0
2005-02-08 11:20:00,52.24,52.26,52.24,52.25,76500.0,29.7343,29.7457,29.7343,29.74,76500.0
2005-02-08 11:25:00,52.26,52.26,52.24,52.24,31000.0,29.7457,29.7457,29.7343,29.7343,31000.0
2005-02-08 11:30:00,52.23,52.24,52.2,52.22,119600.0,29.7286,29.7343,29.7115,29.7229,119600.0
2005-02-08 11:35:00,52.21,52.22,52.2,52.21,59800.0,29.7172,29.7229,29.7115,29.7172,59800.0
2005-02-08 11:40:00,52.21,52.22,52.2,52.22,71600.0,29.7172,29.7229,29.7115,29.7229,71600.0
2005-02-08 11:45:00,52.22,52.22,52.19,52.21,131500.0,29.7229,29.7229,29.7059,29.7172,131500.0
2005-02-08 11:50:00,52.21,52.21,52.2,52.2,125000.0,29.7172,29.7172,29.7115,29.7115,125000.0
2005-02-08 11:55:00,52.19,52.24,52.19,52.24,85500.0,29.7059,29.7343,29.7059,29.7343,85500.0
2005-02-08 12:00:00,52.24,52.24,52.21,52.22,66800.0,29.7343,29.7343,29.7172,29.7229,66800.0
2005-02-08 12:05:00,52.22,52.23,52.2,52.22,112100.0,29.7229,29.7286,29.7115,29.7229,112100.0
2005-02-08 12:10:00,52.21,52.21,52.16,52.16,250200.0,29.7172,29.7172,29.6888,29.6888,250200.0
2005-02-08 12:15:00,52.17,52.17,52.09,52.1,214000.0,29.6945,29.6945,29.6489,29.6546,214000.0
2005-02-08 12:20:00,52.1,52.11,52.03,52.05,151400.0,29.6546,29.6603,29.6148,29.6262,151400.0
2005-02-08 12:25:00,52.05,52.05,52.0,52.0,190400.0,29.6262,29.6262,29.5977,29.5977,190400.0
2005-02-08 12:30:00,52.0,52.01,51.9,51.91,543000.0,29.5977,29.6034,29.5408,29.5465,543000.0
2005-02-08 12:35:00,51.91,52.05,51.9,52.05,206400.0,29.5465,29.6262,29.5408,29.6262,206400.0
2005-02-08 12:40:00,52.05,52.07,51.96,51.96,89300.0,29.6262,29.6376,29.5749,29.5749,89300.0
2005-02-08 12:45:00,51.96,51.98,51.96,51.96,92700.0,29.5749,29.5863,29.5749,29.5749,92700.0
2005-02-08 12:50:00,51.97,51.97,51.87,51.89,136900.0,29.5806,29.5806,29.5237,29.5351,136900.0
2005-02-08 12:55:00,51.88,52.0,51.86,51.93,187800.0,29.5294,29.5977,29.518,29.5579,187800.0
2005-02-08 13:00:00,51.94,51.97,51.93,51.95,118100.0,29.5636,29.5806,29.5579,29.5693,118100.0
2005-02-08 13:05:00,51.95,51.96,51.92,51.95,109200.0,29.5693,29.5749,29.5522,29.5693,109200.0
2005-02-08 13:10:00,51.95,51.95,51.91,51.92,36600.0,29.5693,29.5693,29.5465,29.5522,36600.0
2005-02-08 13:15:00,51.93,51.93,51.88,51.88,149100.0,29.5579,29.5579,29.5294,29.5294,149100.0
2005-02-08 13:20:00,51.89,51.91,51.89,51.89,171000.0,29.5351,29.5465,29.5351,29.5351,171000.0
2005-02-08 13:25:00,51.89,51.89,51.86,51.87,73600.0,29.5351,29.5351,29.518,29.5237,73600.0
2005-02-08 13:30:00,51.87,51.88,51.83,51.84,120300.0,29.5237,29.5294,29.5009,29.5066,120300.0
2005-02-08 13:35:00,51.84,51.85,51.8,51.85,737200.0,29.5066,29.5123,29.4839,29.5123,737200.0
2005-02-08 13:40:00,51.85,51.87,51.79,51.81,234600.0,29.5123,29.5237,29.4782,29.4896,234600.0
2005-02-08 13:45:00,51.8,51.8,51.75,51.76,234800.0,29.4839,29.4839,29.4554,29.4611,234800.0
2005-02-08 13:50:00,51.76,51.84,51.75,51.82,124400.0,29.4611,29.5066,29.4554,29.4953,124400.0
2005-02-08 13:55:00,51.83,51.83,51.78,51.81,172400.0,29.5009,29.5009,29.4725,29.4896,172400.0
2005-02-08 14:00:00,51.81,51.83,51.8,51.8,57400.0,29.4896,29.5009,29.4839,29.4839,57400.0
2005-02-08 14:05:00,51.81,51.82,51.8,51.81,223100.0,29.4896,29.4953,29.4839,29.4896,223100.0
2005-02-08 14:10:00,51.81,51.85,51.8,51.84,227000.0,29.4896,29.5123,29.4839,29.5066,227000.0
2005-02-08 14:15:00,51.84,51.85,51.81,51.83,142600.0,29.5066,29.5123,29.4896,29.5009,142600.0
2005-02-08 14:20:00,51.83,51.85,51.8,51.85,192900.0,29.5009,29.5123,29.4839,29.5123,192900.0
2005-02-08 14:25:00,51.84,51.85,51.82,51.83,47500.0,29.5066,29.5123,29.4953,29.5009,47500.0
2005-02-08 14:30:00,51.82,51.85,51.8,51.84,254900.0,29.4953,29.5123,29.4839,29.5066,254900.0
2005-02-08 14:35:00,51.84,51.94,51.84,51.94,283700.0,29.5066,29.5636,29.5066,29.5636,283700.0
2005-02-08 14:40:00,51.92,51.98,51.91,51.97,146300.0,29.5522,29.5863,29.5465,29.5806,146300.0
2005-02-08 14:45:00,51.98,52.08,51.97,52.07,183900.0,29.5863,29.6432,29.5806,29.6376,183900.0
2005-02-08 14:50:00,52.08,52.08,51.97,51.98,129100.0,29.6432,29.6432,29.5806,29.5863,129100.0
2005-02-08 14:55:00,51.98,52.04,51.96,52.0,401200.0,29.5863,29.6205,29.5749,29.5977,401200.0
2005-02-08 15:00:00,52.0,52.02,51.98,51.98,137900.0,29.5977,29.6091,29.5863,29.5863,137900.0
2005-02-08 15:05:00,51.99,51.99,51.95,51.98,126200.0,29.592,29.592,29.5693,29.5863,126200.0
2005-02-08 15:10:00,51.99,52.09,51.97,51.98,114800.0,29.592,29.6489,29.5806,29.5863,114800.0
2005-02-08 15:15:00,51.97,52.0,51.97,51.99,91700.0,29.5806,29.5977,29.5806,29.592,91700.0
2005-02-08 15:20:00,51.99,51.99,51.97,51.98,113400.0,29.592,29.592,29.5806,29.5863,113400.0
2005-02-08 15:25:00,51.98,52.0,51.97,51.99,140500.0,29.5863,29.5977,29.5806,29.592,140500.0
2005-02-08 15:30:00,52.0,52.02,51.99,52.01,206700.0,29.5977,29.6091,29.592,29.6034,206700.0
2005-02-08 15:35:00,52.02,52.07,52.01,52.06,289400.0,29.6091,29.6376,29.6034,29.6319,289400.0
2005-02-08 15:40:00,52.05,52.05,51.97,51.98,258100.0,29.6262,29.6262,29.5806,29.5863,258100.0
2005-02-08 15:45:00,51.98,52.0,51.97,52.0,303700.0,29.5863,29.5977,29.5806,29.5977,303700.0
2005-02-08 15:50:00,52.0,52.01,51.99,52.0,146800.0,29.5977,29.6034,29.592,29.5977,146800.0
2005-02-08 15:55:00,51.99,52.0,51.99,51.99,288100.0,29.592,29.5977,29.592,29.592,288100.0
2005-02-09 09:30:00,52.0,52.09,51.99,52.08,459600.0,29.5977,29.6489,29.592,29.6432,459600.0
2005-02-09 09:35:00,52.08,52.09,52.01,52.01,121800.0,29.6432,29.6489,29.6034,29.6034,121800.0
2005-02-09 09:40:00,52.02,52.03,51.99,51.99,281200.0,29.6091,29.6148,29.592,29.592,281200.0
2005-02-09 09:45:00,51.99,51.99,51.89,51.93,186500.0,29.592,29.592,29.5351,29.5579,186500.0
2005-02-09 09:50:00,51.94,52.0,51.94,51.97,190100.0,29.5636,29.5977,29.5636,29.5806,190100.0
2005-02-09 09:55:00,51.98,52.0,51.95,52.0,104600.0,29.5863,29.5977,29.5693,29.5977,104600.0
2005-02-09 10:00:00,51.99,52.03,51.98,52.01,486200.0,29.592,29.6148,29.5863,29.6034,486200.0
2005-02-09 10:05:00,52.02,52.02,51.99,52.0,227800.0,29.6091,29.6091,29.592,29.5977,227800.0
2005-02-09 10:10:00,51.99,52.0,51.91,51.92,187400.0,29.592,29.5977,29.5465,29.5522,187400.0
2005-02-09 10:15:00,51.91,51.92,51.86,51.87,147900.0,29.5465,29.5522,29.518,29.5237,147900.0
2005-02-09 10:20:00,51.89,51.9,51.8,51.82,119100.0,29.5351,29.5408,29.4839,29.4953,119100.0
2005-02-09 10:25:00,51.82,51.91,51.81,51.91,124700.0,29.4953,29.5465,29.4896,29.5465,124700.0
2005-02-09 10:30:00,51.91,51.94,51.8,51.85,150200.0,29.5465,29.5636,29.4839,29.5123,150200.0
2005-02-09 10:35:00,51.85,51.89,51.84,51.89,100000.0,29.5123,29.5351,29.5066,29.5351,100000.0
2005-02-09 10:40:00,51.88,51.89,51.77,51.79,79700.0,29.5294,29.5351,29.4668,29.4782,79700.0
2005-02-09 10:45:00,51.79,51.86,51.78,51.86,119400.0,29.4782,29.518,29.4725,29.518,119400.0
2005-02-09 10:50:00,51.86,51.94,51.84,51.91,169900.0,29.518,29.5636,29.5066,29.5465,169900.0
2005-02-09 10:55:00,51.9,51.92,51.89,51.92,148000.0,29.5408,29.5522,29.5351,29.5522,148000.0
2005-02-09 11:00:00,51.9,51.93,51.83,51.87,117500.0,29.5408,29.5579,29.5009,29.5237,117500.0
2005-02-09 11:05:00,51.85,51.89,51.83,51.85,79000.0,29.5123,29.5351,29.5009,29.5123,79000.0
2005-02-09 11:10:00,51.84,51.87,51.84,51.86,106600.0,29.5066,29.5237,29.5066,29.518,106600.0
2005-02-09 11:15:00,51.86,51.87,51.79,51.81,108000.0,29.518,29.5237,29.4782,29.4896,108000.0
2005-02-09 11:20:00,51.8,51.84,51.8,51.84,105100.0,29.4839,29.5066,29.4839,29.5066,105100.0
2005-02-09 11:25:00,51.84,51.84,51.79,51.79,108300.0,29.5066,29.5066,29.4782,29.4782,108300.0
2005-02-09 11:30:00,51.79,51.8,51.76,51.77,111900.0,29.4782,29.4839,29.4611,29.4668,111900.0
2005-02-09 11:35:00,51.78,51.81,51.76,51.8,101000.0,29.4725,29.4896,29.4611,29.4839,101000.0
2005-02-09 11:40:00,51.79,51.81,51.75,51.8,131800.0,29.4782,29.4896,29.4554,29.4839,131800.0
2005-02-09 11:45:00,51.78,51.85,51.78,51.85,83900.0,29.4725,29.5123,29.4725,29.5123,83900.0
2005-02-09 11:50:00,51.84,51.87,51.84,51.86,105100.0,29.5066,29.5237,29.5066,29.518,105100.0
2005-02-09 11:55:00,51.86,51.91,51.85,51.91,107700.0,29.518,29.5465,29.5123,29.5465,107700.0
2005-02-09 12:00:00,51.9,51.91,51.86,51.86,171000.0,29.5408,29.5465,29.518,29.518,171000.0
2005-02-09 12:05:00,51.87,51.89,51.86,51.88,132700.0,29.5237,29.5351,29.518,29.5294,132700.0
2005-02-09 12:10:00,51.88,51.89,51.87,51.88,102000.0,29.5294,29.5351,29.5237,29.5294,102000.0
2005-02-09 12:15:00,51.89,51.94,51.88,51.92,144500.0,29.5351,29.5636,29.5294,29.5522,144500.0
2005-02-09 12:20:00,51.91,51.93,51.91,51.91,24500.0,29.5465,29.5579,29.5465,29.5465,24500.0
2005-02-09 12:25:00,51.92,51.92,51.89,51.9,46000.0,29.5522,29.5522,29.5351,29.5408,46000.0
2005-02-09 12:30:00,51.89,51.92,51.89,51.91,78500.0,29.5351,29.5522,29.5351,29.5465,78500.0
2005-02-09 12:35:00,51.91,51.93,51.9,51.91,100400.0,29.5465,29.5579,29.5408,29.5465,100400.0
2005-02-09 12:40:00,51.9,51.92,51.9,51.92,132700.0,29.5408,29.5522,29.5408,29.5522,132700.0
2005-02-09 12:45:00,51.91,51.95,51.91,51.91,262100.0,29.5465,29.5693,29.5465,29.5465,262100.0
2005-02-09 12:50:00,51.9,51.92,51.89,51.89,39200.0,29.5408,29.5522,29.5351,29.5351,39200.0
2005-02-09 12:55:00,51.9,51.9,51.88,51.88,86400.0,29.5408,29.5408,29.5294,29.5294,86400.0
2005-02-09 13:00:00,51.88,51.93,51.87,51.88,84700.0,29.5294,29.5579,29.5237,29.5294,84700.0
2005-02-09 13:05:00,51.88,51.89,51.86,51.89,107400.0,29.5294,29.5351,29.518,29.5351,107400.0
2005-02-09 13:10:00,51.88,51.92,51.88,51.92,70000.0,29.5294,29.5522,29.5294,29.5522,70000.0
2005-02-09 13:15:00,51.92,51.93,51.91,51.92,40600.0,29.5522,29.5579,29.5465,29.5522,40600.0
2005-02-09 13:20:00,51.91,51.93,51.9,51.92,45100.0,29.5465,29.5579,29.5408,29.5522,45100.0
2005-02-09 13:25:00,51.92,51.92,51.91,51.91,84600.0,29.5522,29.5522,29.5465,29.5465,84600.0
2005-02-09 13:30:00,51.92,51.93,51.91,51.92,84500.0,29.5522,29.5579,29.5465,29.5522,84500.0
2005-02-09 13:35:00,51.92,51.92,51.89,51.92,81300.0,29.5522,29.5522,29.5351,29.5522,81300.0
2005-02-09 13:40:00,51.9,51.92,51.89,51.91,62500.0,29.5408,29.5522,29.5351,29.5465,62500.0
2005-02-09 13:45:00,51.91,51.91,51.89,51.9,19300.0,29.5465,29.5465,29.5351,29.5408,19300.0
2005-02-09 13:50:00,51.9,51.94,51.9,51.91,69400.0,29.5408,29.5636,29.5408,29.5465,69400.0
2005-02-09 13:55:00,51.91,51.91,51.86,51.88,42700.0,29.5465,29.5465,29.518,29.5294,42700.0
2005-02-09 14:00:00,51.88,51.9,51.82,51.83,42700.0,29.5294,29.5408,29.4953,29.5009,42700.0
2005-02-09 14:05:00,51.83,51.85,51.8,51.8,82900.0,29.5009,29.5123,29.4839,29.4839,82900.0
2005-02-09 14:10:00,51.8,51.83,51.77,51.82,132100.0,29.4839,29.5009,29.4668,29.4953,132100.0
2005-02-09 14:15:00,51.83,51.86,51.8,51.85,54600.0,29.5009,29.518,29.4839,29.5123,54600.0
2005-02-09 14:20:00,51.84,51.87,51.84,51.86,126500.0,29.5066,29.5237,29.5066,29.518,126500.0
2005-02-09 14:25:00,51.86,51.86,51.8,51.83,66100.0,29.518,29.518,29.4839,29.5009,66100.0
2005-02-09 14:30:00,51.83,51.86,51.83,51.86,51300.0,29.5009,29.518,29.5009,29.518,51300.0
2005-02-09 14:35:00,51.86,51.86,51.84,51.86,75700.0,29.518,29.518,29.5066,29.518,75700.0
2005-02-09 14:40:00,51.84,51.86,51.83,51.84,53700.0,29.5066,29.518,29.5009,29.5066,53700.0
2005-02-09 14:45:00,51.85,51.85,51.82,51.82,69300.0,29.5123,29.5123,29.4953,29.4953,69300.0
2005-02-09 14:50:00,51.82,51.83,51.8,51.8,65700.0,29.4953,29.5009,29.4839,29.4839,65700.0
2005-02-09 14:55:00,51.81,51.81,51.78,51.78,119400.0,29.4896,29.4896,29.4725,29.4725,119400.0
2005-02-09 15:00:00,51.77,51.81,51.75,51.77,166300.0,29.4668,29.4896,29.4554,29.4668,166300.0
2005-02-09 15:05:00,51.76,51.78,51.7,51.71,173900.0,29.4611,29.4725,29.427,29.4326,173900.0
2005-02-09 15:10:00,51.71,51.71,51.63,51.67,243000.0,29.4326,29.4326,29.3871,29.4099,243000.0
2005-02-09 15:15:00,51.67,51.7,51.66,51.69,170300.0,29.4099,29.427,29.4042,29.4213,170300.0
2005-02-09 15:20:00,51.69,51.77,51.68,51.74,78300.0,29.4213,29.4668,29.4156,29.4497,78300.0
2005-02-09 15:25:00,51.74,51.74,51.7,51.73,150700.0,29.4497,29.4497,29.427,29.444,150700.0
2005-02-09 15:30:00,51.72,51.79,51.72,51.74,66700.0,29.4383,29.4782,29.4383,29.4497,66700.0
2005-02-09 15:35:00,51.74,51.75,51.71,51.71,155100.0,29.4497,29.4554,29.4326,29.4326,155100.0
2005-02-09 15:40:00,51.71,51.72,51.66,51.69,229500.0,29.4326,29.4383,29.4042,29.4213,229500.0
2005-02-09 15:45:00,51.7,51.7,51.64,51.64,146300.0,29.427,29.427,29.3928,29.3928,146300.0
2005-02-09 15:50:00,51.63,51.65,51.53,51.54,229800.0,29.3871,29.3985,29.3302,29.3359,229800.0
2005-02-09 15:55:00,51.54,51.56,51.51,51.53,225700.0,29.3359,29.3473,29.3188,29.3302,225700.0
2005-02-10 09:30:00,51.69,51.73,51.68,51.73,255100.0,29.4213,29.444,29.4156,29.444,255100.0
2005-02-10 09:35:00,51.73,51.8,51.67,51.68,131900.0,29.444,29.4839,29.4099,29.4156,131900.0
2005-02-10 09:40:00,51.67,51.7,51.66,51.68,266600.0,29.4099,29.427,29.4042,29.4156,266600.0
2005-02-10 09:45:00,51.68,51.72,51.67,51.68,248400.0,29.4156,29.4383,29.4099,29.4156,248400.0
2005-02-10 09:50:00,51.68,51.75,51.68,51.74,159800.0,29.4156,29.4554,29.4156,29.4497,159800.0
2005-02-10 09:55:00,51.73,51.77,51.73,51.77,139300.0,29.444,29.4668,29.444,29.4668,139300.0
2005-02-10 10:00:00,51.77,51.8,51.74,51.79,166200.0,29.4668,29.4839,29.4497,29.4782,166200.0
2005-02-10 10:05:00,51.79,51.89,51.78,51.82,189800.0,29.4782,29.5351,29.4725,29.4953,189800.0
2005-02-10 10:10:00,51.82,51.83,51.76,51.79,147200.0,29.4953,29.5009,29.4611,29.4782,147200.0
2005-02-10 10:15:00,51.78,51.79,51.7,51.7,212000.0,29.4725,29.4782,29.427,29.427,212000.0
2005-02-10 10:20:00,51.71,51.71,51.65,51.68,130600.0,29.4326,29.4326,29.3985,29.4156,130600.0
2005-02-10 10:25:00,51.68,51.69,51.63,51.64,111000.0,29.4156,29.4213,29.3871,29.3928,111000.0
2005-02-10 10:30:00,51.65,51.66,51.63,51.64,69400.0,29.3985,29.4042,29.3871,29.3928,69400.0
2005-02-10 10:35:00,51.64,51.64,51.6,51.62,122500.0,29.3928,29.3928,29.37,29.3814,122500.0
2005-02-10 10:40:00,51.62,51.62,51.59,51.59,133600.0,29.3814,29.3814,29.3643,29.3643,133600.0
2005-02-10 10:45:00,51.59,51.6,51.53,51.57,146700.0,29.3643,29.37,29.3302,29.353,146700.0
2005-02-10 10:50:00,51.56,51.59,51.53,51.58,91000.0,29.3473,29.3643,29.3302,29.3587,91000.0
2005-02-10 10:55:00,51.57,51.58,51.56,51.58,109800.0,29.353,29.3587,29.3473,29.3587,109800.0
2005-02-10 11:00:00,51.58,51.58,51.53,51.54,84200.0,29.3587,29.3587,29.3302,29.3359,84200.0
2005-02-10 11:05:00,51.52,51.55,51.52,51.53,180400.0,29.3245,29.3416,29.3245,29.3302,180400.0
2005-02-10 11:10:00,51.53,51.54,51.48,51.5,203500.0,29.3302,29.3359,29.3017,29.3131,203500.0
2005-02-10 11:15:00,51.48,51.54,51.43,51.54,148900.0,29.3017,29.3359,29.2733,29.3359,148900.0
2005-02-10 11:20:00,51.55,51.57,51.5,51.52,1010900.0,29.3416,29.353,29.3131,29.3245,1010900.0
2005-02-10 11:25:00,51.52,51.54,51.5,51.53,246600.0,29.3245,29.3359,29.3131,29.3302,246600.0
2005-02-10 11:30:00,51.52,51.53,51.46,51.46,327000.0,29.3245,29.3302,29.2903,29.2903,327000.0
2005-02-10 11:35:00,51.45,51.48,51.44,51.48,138800.0,29.2847,29.3017,29.279,29.3017,138800.0
2005-02-10 11:40:00,51.47,51.48,51.44,51.44,63600.0,29.296,29.3017,29.279,29.279,63600.0
2005-02-10 11:45:00,51.45,51.47,51.44,51.47,136700.0,29.2847,29.296,29.279,29.296,136700.0
2005-02-10 11:50:00,51.46,51.52,51.46,51.51,194800.0,29.2903,29.3245,29.2903,29.3188,194800.0
2005-02-10 11:55:00,51.52,51.52,51.5,51.51,134200.0,29.3245,29.3245,29.3131,29.3188,134200.0
2005-02-10 12:00:00,51.51,51.51,51.45,51.45,430100.0,29.3188,29.3188,29.2847,29.2847,430100.0
2005-02-10 12:05:00,51.46,51.47,51.37,51.39,81500.0,29.2903,29.296,29.2391,29.2505,81500.0
2005-02-10 12:10:00,51.38,51.4,51.21,51.24,198200.0,29.2448,29.2562,29.1481,29.1651,198200.0
2005-02-10 12:15:00,51.25,51.37,51.25,51.34,111700.0,29.1708,29.2391,29.1708,29.222,111700.0
2005-02-10 12:20:00,51.35,51.4,51.34,51.4,97200.0,29.2277,29.2562,29.222,29.2562,97200.0
2005-02-10 12:25:00,51.39,51.4,51.33,51.33,50700.0,29.2505,29.2562,29.2164,29.2164,50700.0
2005-02-10 12:30:00,51.34,51.38,51.29,51.37,78000.0,29.222,29.2448,29.1936,29.2391,78000.0
2005-02-10 12:35:00,51.37,51.42,51.37,51.41,56400.0,29.2391,29.2676,29.2391,29.2619,56400.0
2005-02-10 12:40:00,51.41,51.42,51.37,51.39,69500.0,29.2619,29.2676,29.2391,29.2505,69500.0
2005-02-10 12:45:00,51.39,51.41,51.31,51.34,172900.0,29.2505,29.2619,29.205,29.222,172900.0
2005-02-10 12:50:00,51.33,51.34,51.28,51.28,63700.0,29.2164,29.222,29.1879,29.1879,63700.0
2005-02-10 12:55:00,51.28,51.31,51.24,51.31,122900.0,29.1879,29.205,29.1651,29.205,122900.0
2005-02-10 13:00:00,51.3,51.33,51.29,51.31,74800.0,29.1993,29.2164,29.1936,29.205,74800.0
2005-02-10 13:05:00,51.33,51.33,51.23,51.23,87300.0,29.2164,29.2164,29.1594,29.1594,87300.0
2005-02-10 13:10:00,51.24,51.26,51.16,51.25,127400.0,29.1651,29.1765,29.1196,29.1708,127400.0
2005-02-10 13:15:00,51.25,51.28,51.24,51.27,77400.0,29.1708,29.1879,29.1651,29.1822,77400.0
2005-02-10 13:20:00,51.27,51.29,51.26,51.28,52900.0,29.1822,29.1936,29.1765,29.1879,52900.0
2005-02-10 13:25:00,51.28,51.4,51.28,51.4,159800.0,29.1879,29.2562,29.1879,29.2562,159800.0
2005-02-10 13:30:00,51.4,51.44,51.36,51.37,163600.0,29.2562,29.279,29.2334,29.2391,163600.0
2005-02-10 13:35:00,51.38,51.41,51.36,51.39,144000.0,29.2448,29.2619,29.2334,29.2505,144000.0
2005-02-10 13:40:00,51.39,51.39,51.35,51.35,40100.0,29.2505,29.2505,29.2277,29.2277,40100.0
2005-02-10 13:45:00,51.36,51.36,51.35,51.36,99600.0,29.2334,29.2334,29.2277,29.2334,99600.0
2005-02-10 13:50:00,51.36,51.38,51.35,51.37,49600.0,29.2334,29.2448,29.2277,29.2391,49600.0
2005-02-10 13:55:00,51.37,51.42,51.35,51.42,63500.0,29.2391,29.2676,29.2277,29.2676,63500.0
2005-02-10 14:00:00,51.41,51.49,51.41,51.49,72800.0,29.2619,29.3074,29.2619,29.3074,72800.0
2005-02-10 14:05:00,51.48,51.5,51.44,51.45,143400.0,29.3017,29.3131,29.279,29.2847,143400.0
2005-02-10 14:10:00,51.45,51.49,51.45,51.49,90800.0,29.2847,29.3074,29.2847,29.3074,90800.0
2005-02-10 14:15:00,51.49,51.51,51.47,51.49,117200.0,29.3074,29.3188,29.296,29.3074,117200.0
2005-02-10 14:20:00,51.5,51.53,51.48,51.49,412900.0,29.3131,29.3302,29.3017,29.3074,412900.0
2005-02-10 14:25:00,51.49,51.51,51.46,51.51,166200.0,29.3074,29.3188,29.2903,29.3188,166200.0
2005-02-10 14:30:00,51.5,51.54,51.5,51.52,148700.0,29.3131,29.3359,29.3131,29.3245,148700.0
2005-02-10 14:35:00,51.53,51.55,51.5,51.51,177700.0,29.3302,29.3416,29.3131,29.3188,177700.0
2005-02-10 14:40:00,51.5,51.54,51.5,51.53,241800.0,29.3131,29.3359,29.3131,29.3302,241800.0
2005-02-10 14:45:00,51.54,51.54,51.52,51.54,96900.0,29.3359,29.3359,29.3245,29.3359,96900.0
2005-02-10 14:50:00,51.54,51.64,51.53,51.57,169300.0,29.3359,29.3928,29.3302,29.353,169300.0
2005-02-10 14:55:00,51.57,51.57,51.54,51.56,99200.0,29.353,29.353,29.3359,29.3473,99200.0
2005-02-10 15:00:00,51.56,51.6,51.56,51.6,106500.0,29.3473,29.37,29.3473,29.37,106500.0
2005-02-10 15:05:00,51.6,51.64,51.59,51.61,286500.0,29.37,29.3928,29.3643,29.3757,286500.0
2005-02-10 15:10:00,51.61,51.64,51.59,51.64,234900.0,29.3757,29.3928,29.3643,29.3928,234900.0
2005-02-10 15:15:00,51.64,51.68,51.63,51.65,177700.0,29.3928,29.4156,29.3871,29.3985,177700.0
2005-02-10 15:20:00,51.65,51.66,51.62,51.65,140800.0,29.3985,29.4042,29.3814,29.3985,140800.0
2005-02-10 15:25:00,51.65,51.69,51.62,51.65,150200.0,29.3985,29.4213,29.3814,29.3985,150200.0
2005-02-10 15:30:00,51.65,51.69,51.62,51.67,154000.0,29.3985,29.4213,29.3814,29.4099,154000.0
2005-02-10 15:35:00,51.66,51.75,51.66,51.7,188900.0,29.4042,29.4554,29.4042,29.427,188900.0
2005-02-10 15:40:00,51.7,51.75,51.65,51.65,183500.0,29.427,29.4554,29.3985,29.3985,183500.0
2005-02-10 15:45:00,51.65,51.69,51.65,51.66,168200.0,29.3985,29.4213,29.3985,29.4042,168200.0
2005-02-10 15:50:00,51.66,51.68,51.61,51.62,151200.0,29.4042,29.4156,29.3757,29.3814,151200.0
2005-02-10 15:55:00,51.62,51.64,51.56,51.59,204300.0,29.3814,29.3928,29.3473,29.3643,204300.0
2005-02-11 09:30:00,51.7,51.77,51.69,51.7,211600.0,29.427,29.4668,29.4213,29.427,211600.0
2005-02-11 09:35:00,51.72,51.76,51.62,51.63,111000.0,29.4383,29.4611,29.3814,29.3871,111000.0
2005-02-11 09:40:00,51.63,51.66,51.62,51.65,102800.0,29.3871,29.4042,29.3814,29.3985,102800.0
2005-02-11 09:45:00,51.65,51.7,51.62,51.7,96700.0,29.3985,29.427,29.3814,29.427,96700.0
2005-02-11 09:50:00,51.7,51.78,51.69,51.7,161200.0,29.427,29.4725,29.4213,29.427,161200.0
2005-02-11 09:55:00,51.7,51.72,51.63,51.69,160400.0,29.427,29.4383,29.3871,29.4213,160400.0
2005-02-11 10:00:00,51.67,51.7,51.63,51.63,82700.0,29.4099,29.427,29.3871,29.3871,82700.0
2005-02-11 10:05:00,51.63,51.65,51.59,51.6,99900.0,29.3871,29.3985,29.3643,29.37,99900.0
2005-02-11 10:10:00,51.59,51.62,51.56,51.61,81700.0,29.3643,29.3814,29.3473,29.3757,81700.0
2005-02-11 10:15:00,51.62,51.64,51.58,51.64,36900.0,29.3814,29.3928,29.3587,29.3928,36900.0
2005-02-11 10:20:00,51.64,51.66,51.62,51.66,59600.0,29.3928,29.4042,29.3814,29.4042,59600.0
2005-02-11 10:25:00,51.66,51.67,51.65,51.66,58300.0,29.4042,29.4099,29.3985,29.4042,58300.0
2005-02-11 10:30:00,51.67,51.67,51.6,51.64,107100.0,29.4099,29.4099,29.37,29.3928,107100.0
2005-02-11 10:35:00,51.64,51.71,51.63,51.7,151100.0,29.3928,29.4326,29.3871,29.427,151100.0
2005-02-11 10:40:00,51.7,51.71,51.65,51.68,73400.0,29.427,29.4326,29.3985,29.4156,73400.0
2005-02-11 10:45:00,51.68,51.71,51.68,51.7,98600.0,29.4156,29.4326,29.4156,29.427,98600.0
2005-02-11 10:50:00,51.7,51.7,51.66,51.68,64700.0,29.427,29.427,29.4042,29.4156,64700.0
2005-02-11 10:55:00,51.66,51.68,51.64,51.64,48700.0,29.4042,29.4156,29.3928,29.3928,48700.0
2005-02-11 11:00:00,51.65,51.73,51.64,51.73,158900.0,29.3985,29.444,29.3928,29.444,158900.0
2005-02-11 11:05:00,51.73,51.82,51.68,51.69,107900.0,29.444,29.4953,29.4156,29.4213,107900.0
2005-02-11 11:10:00,51.68,51.75,51.68,51.71,120700.0,29.4156,29.4554,29.4156,29.4326,120700.0
2005-02-11 11:15:00,51.71,51.75,51.7,51.74,165300.0,29.4326,29.4554,29.427,29.4497,165300.0
2005-02-11 11:20:00,51.74,51.8,51.74,51.8,202900.0,29.4497,29.4839,29.4497,29.4839,202900.0
2005-02-11 11:25:00,51.8,51.9,51.76,51.89,245900.0,29.4839,29.5408,29.4611,29.5351,245900.0
2005-02-11 11:30:00,51.89,51.96,51.84,51.85,198000.0,29.5351,29.5749,29.5066,29.5123,198000.0
2005-02-11 11:35:00,51.84,51.86,51.8,51.86,216200.0,29.5066,29.518,29.4839,29.518,216200.0
2005-02-11 11:40:00,51.89,51.89,51.85,51.88,129300.0,29.5351,29.5351,29.5123,29.5294,129300.0
2005-02-11 11:45:00,51.88,51.89,51.85,51.87,101400.0,29.5294,29.5351,29.5123,29.5237,101400.0
2005-02-11 11:50:00,51.88,51.9,51.86,51.86,285400.0,29.5294,29.5408,29.518,29.518,285400.0
2005-02-11 11:55:00,51.88,51.92,51.84,51.87,143500.0,29.5294,29.5522,29.5066,29.5237,143500.0
2005-02-11 12:00:00,51.87,51.92,51.86,51.91,77200.0,29.5237,29.5522,29.518,29.5465,77200.0
2005-02-11 12:05:00,51.95,51.96,51.91,51.92,102200.0,29.5693,29.5749,29.5465,29.5522,102200.0
2005-02-11 12:10:00,51.93,51.96,51.89,51.95,63400.0,29.5579,29.5749,29.5351,29.5693,63400.0
2005-02-11 12:15:00,51.95,51.98,51.9,51.92,43300.0,29.5693,29.5863,29.5408,29.5522,43300.0
2005-02-11 12:20:00,51.92,52.0,51.9,51.99,201700.0,29.5522,29.5977,29.5408,29.592,201700.0
2005-02-11 12:25:00,51.98,52.05,51.98,52.04,124300.0,29.5863,29.6262,29.5863,29.6205,124300.0
2005-02-11 12:30:00,52.04,52.09,51.99,52.08,96300.0,29.6205,29.6489,29.592,29.6432,96300.0
2005-02-11 12:35:00,52.08,52.12,52.05,52.07,225500.0,29.6432,29.666,29.6262,29.6376,225500.0
2005-02-11 12:40:00,52.06,52.08,52.03,52.08,71600.0,29.6319,29.6432,29.6148,29.6432,71600.0
2005-02-11 12:45:00,52.07,52.12,52.07,52.09,166800.0,29.6376,29.666,29.6376,29.6489,166800.0
2005-02-11 12:50:00,52.1,52.1,52.03,52.06,20900.0,29.6546,29.6546,29.6148,29.6319,20900.0
2005-02-11 12:55:00,52.06,52.06,52.03,52.06,80700.0,29.6319,29.6319,29.6148,29.6319,80700.0
2005-02-11 13:00:00,52.05,52.06,52.02,52.03,47300.0,29.6262,29.6319,29.6091,29.6148,47300.0
2005-02-11 13:05:00,52.03,52.03,51.94,52.0,119000.0,29.6148,29.6148,29.5636,29.5977,119000.0
2005-02-11 13:10:00,52.0,52.0,51.95,51.98,19000.0,29.5977,29.5977,29.5693,29.5863,19000.0
2005-02-11 13:15:00,51.98,52.0,51.9,51.96,56200.0,29.5863,29.5977,29.5408,29.5749,56200.0
2005-02-11 13:20:00,51.96,51.97,51.94,51.95,36100.0,29.5749,29.5806,29.5636,29.5693,36100.0
2005-02-11 13:25:00,51.95,52.01,51.94,51.99,47300.0,29.5693,29.6034,29.5636,29.592,47300.0
2005-02-11 13:30:00,51.97,52.03,51.97,52.02,51500.0,29.5806,29.6148,29.5806,29.6091,51500.0
2005-02-11 13:35:00,52.01,52.05,52.0,52.02,78700.0,29.6034,29.6262,29.5977,29.6091,78700.0
2005-02-11 13:40:00,52.03,52.09,52.02,52.08,151900.0,29.6148,29.6489,29.6091,29.6432,151900.0
2005-02-11 13:45:00,52.06,52.08,51.96,51.99,61200.0,29.6319,29.6432,29.5749,29.592,61200.0
2005-02-11 13:50:00,51.96,51.97,51.92,51.96,112400.0,29.5749,29.5806,29.5522,29.5749,112400.0
2005-02-11 13:55:00,51.96,52.02,51.95,52.01,134100.0,29.5749,29.6091,29.5693,29.6034,134100.0
2005-02-11 14:00:00,52.0,52.01,51.96,52.0,124800.0,29.5977,29.6034,29.5749,29.5977,124800.0
2005-02-11 14:05:00,52.0,52.02,51.97,52.02,81300.0,29.5977,29.6091,29.5806,29.6091,81300.0
2005-02-11 14:10:00,52.01,52.02,51.98,52.0,142000.0,29.6034,29.6091,29.5863,29.5977,142000.0
2005-02-11 14:15:00,52.0,52.07,51.98,52.05,109900.0,29.5977,29.6376,29.5863,29.6262,109900.0
2005-02-11 14:20:00,52.05,52.08,52.04,52.06,108700.0,29.6262,29.6432,29.6205,29.6319,108700.0
2005-02-11 14:25:00,52.06,52.11,52.05,52.1,147500.0,29.6319,29.6603,29.6262,29.6546,147500.0
2005-02-11 14:30:00,52.11,52.14,52.08,52.1,137100.0,29.6603,29.6774,29.6432,29.6546,137100.0
2005-02-11 14:35:00,52.1,52.12,52.09,52.11,144600.0,29.6546,29.666,29.6489,29.6603,144600.0
2005-02-11 14:40:00,52.11,52.14,52.08,52.11,133400.0,29.6603,29.6774,29.6432,29.6603,133400.0
2005-02-11 14:45:00,52.11,52.14,52.08,52.1,102200.0,29.6603,29.6774,29.6432,29.6546,102200.0
2005-02-11 14:50:00,52.1,52.14,52.09,52.13,181900.0,29.6546,29.6774,29.6489,29.6717,181900.0
2005-02-11 14:55:00,52.13,52.15,52.09,52.13,164000.0,29.6717,29.6831,29.6489,29.6717,164000.0
2005-02-11 15:00:00,52.13,52.14,52.06,52.08,126400.0,29.6717,29.6774,29.6319,29.6432,126400.0
2005-02-11 15:05:00,52.08,52.11,52.06,52.09,106400.0,29.6432,29.6603,29.6319,29.6489,106400.0
2005-02-11 15:10:00,52.08,52.13,52.06,52.09,122400.0,29.6432,29.6717,29.6319,29.6489,122400.0
2005-02-11 15:15:00,52.1,52.1,52.05,52.05,97700.0,29.6546,29.6546,29.6262,29.6262,97700.0
2005-02-11 15:20:00,52.06,52.09,52.04,52.08,126300.0,29.6319,29.6489,29.6205,29.6432,126300.0
2005-02-11 15:25:00,52.08,52.17,52.08,52.17,281000.0,29.6432,29.6945,29.6432,29.6945,281000.0
2005-02-11 15:30:00,52.17,52.18,52.14,52.16,135800.0,29.6945,29.7002,29.6774,29.6888,135800.0
2005-02-11 15:35:00,52.15,52.17,52.13,52.16,120600.0,29.6831,29.6945,29.6717,29.6888,120600.0
2005-02-11 15:40:00,52.17,52.2,52.13,52.19,238600.0,29.6945,29.7115,29.6717,29.7059,238600.0
2005-02-11 15:45:00,52.2,52.28,52.16,52.18,320300.0,29.7115,29.7571,29.6888,29.7002,320300.0
2005-02-11 15:50:00,52.18,52.18,52.11,52.14,169900.0,29.7002,29.7002,29.6603,29.6774,169900.0
2005-02-11 15:55:00,52.14,52.16,52.06,52.16,220800.0,29.6774,29.6888,29.6319,29.6888,220800.0
2005-02-14 09:30:00,52.41,52.44,52.34,52.39,465900.0,29.8311,29.8482,29.7912,29.8197,465900.0
2005-02-14 09:35:00,52.38,52.44,52.36,52.4,223900.0,29.814,29.8482,29.8026,29.8254,223900.0
2005-02-14 09:40:00,52.41,52.47,52.4,52.44,211000.0,29.8311,29.8652,29.8254,29.8482,211000.0
2005-02-14 09:45:00,52.45,52.5,52.4,52.48,333500.0,29.8538,29.8823,29.8254,29.8709,333500.0
2005-02-14 09:50:00,52.47,52.47,52.42,52.47,136100.0,29.8652,29.8652,29.8368,29.8652,136100.0
2005-02-14 09:55:00,52.47,52.57,52.46,52.55,259400.0,29.8652,29.9221,29.8595,29.9108,259400.0
2005-02-14 10:00:00,52.53,52.6,52.52,52.52,192400.0,29.8994,29.9392,29.8937,29.8937,192400.0
2005-02-14 10:05:00,52.53,52.56,52.51,52.56,194000.0,29.8994,29.9165,29.888,29.9165,194000.0
2005-02-14 10:10:00,52.56,52.56,52.54,52.55,155700.0,29.9165,29.9165,29.9051,29.9108,155700.0
2005-02-14 10:15:00,52.56,52.57,52.5,52.52,116700.0,29.9165,29.9221,29.8823,29.8937,116700.0
2005-02-14 10:20:00,52.51,52.65,52.51,52.64,155100.0,29.888,29.9677,29.888,29.962,155100.0
2005-02-14 10:25:00,52.64,52.82,52.64,52.81,394300.0,29.962,30.0644,29.962,30.0588,394300.0
2005-02-14 10:30:00,52.81,52.81,52.67,52.69,246300.0,30.0588,30.0588,29.9791,29.9904,246300.0
2005-02-14 10:35:00,52.7,52.71,52.63,52.7,281600.0,29.9961,30.0018,29.9563,29.9961,281600.0
2005-02-14 10:40:00,52.7,52.76,52.7,52.75,231600.0,29.9961,30.0303,29.9961,30.0246,231600.0
2005-02-14 10:45:00,52.75,52.76,52.67,52.68,132200.0,30.0246,30.0303,29.9791,29.9848,132200.0
2005-02-14 10:50:00,52.68,52.74,52.67,52.71,141500.0,29.9848,30.0189,29.9791,30.0018,141500.0
2005-02-14 10:55:00,52.71,52.74,52.69,52.73,119600.0,30.0018,30.0189,29.9904,30.0132,119600.0
2005-02-14 11:00:00,52.73,52.74,52.69,52.7,117400.0,30.0132,30.0189,29.9904,29.9961,117400.0
2005-02-14 11:05:00,52.7,52.74,52.69,52.74,62200.0,29.9961,30.0189,29.9904,30.0189,62200.0
2005-02-14 11:10:00,52.74,52.75,52.71,52.73,115000.0,30.0189,30.0246,30.0018,30.0132,115000.0
2005-02-14 11:15:00,52.73,52.74,52.7,52.72,242000.0,30.0132,30.0189,29.9961,30.0075,242000.0
2005-02-14 11:20:00,52.72,52.72,52.67,52.69,400900.0,30.0075,30.0075,29.9791,29.9904,400900.0
2005-02-14 11:25:00,52.69,52.69,52.58,52.59,179600.0,29.9904,29.9904,29.9278,29.9335,179600.0
2005-02-14 11:30:00,52.59,52.62,52.58,52.62,256600.0,29.9335,29.9506,29.9278,29.9506,256600.0
2005-02-14 11:35:00,52.62,52.65,52.6,52.64,227100.0,29.9506,29.9677,29.9392,29.962,227100.0
2005-02-14 11:40:00,52.65,52.67,52.64,52.67,94100.0,29.9677,29.9791,29.962,29.9791,94100.0
2005-02-14 11:45:00,52.66,52.71,52.66,52.7,875800.0,29.9734,30.0018,29.9734,29.9961,875800.0
2005-02-14 11:50:00,52.7,52.71,52.67,52.7,340400.0,29.9961,30.0018,29.9791,29.9961,340400.0
2005-02-14 11:55:00,52.7,52.73,52.69,52.69,641100.0,29.9961,30.0132,29.9904,29.9904,641100.0
2005-02-14 12:00:00,52.7,52.72,52.68,52.69,237500.0,29.9961,30.0075,29.9848,29.9904,237500.0
2005-02-14 12:05:00,52.69,52.69,52.67,52.68,59800.0,29.9904,29.9904,29.9791,29.9848,59800.0
2005-02-14 12:10:00,52.67,52.67,52.64,52.65,167400.0,29.9791,29.9791,29.962,29.9677,167400.0
2005-02-14 12:15:00,52.65,52.65,52.62,52.63,85900.0,29.9677,29.9677,29.9506,29.9563,85900.0
2005-02-14 12:20:00,52.62,52.64,52.6,52.6,298400.0,29.9506,29.962,29.9392,29.9392,298400.0
2005-02-14 12:25:00,52.61,52.63,52.6,52.63,129700.0,29.9449,29.9563,29.9392,29.9563,129700.0
2005-02-14 12:30:00,52.64,52.65,52.62,52.64,44800.0,29.962,29.9677,29.9506,29.962,44800.0
2005-02-14 12:35:00,52.65,52.65,52.61,52.62,30700.0,29.9677,29.9677,29.9449,29.9506,30700.0
2005-02-14 12:40:00,52.63,52.63,52.61,52.62,86100.0,29.9563,29.9563,29.9449,29.9506,86100.0
2005-02-14 12:45:00,52.62,52.63,52.59,52.6,112500.0,29.9506,29.9563,29.9335,29.9392,112500.0
2005-02-14 12:50:00,52.61,52.64,52.6,52.63,37800.0,29.9449,29.962,29.9392,29.9563,37800.0
2005-02-14 12:55:00,52.63,52.69,52.63,52.69,77000.0,29.9563,29.9904,29.9563,29.9904,77000.0
2005-02-14 13:00:00,52.69,52.71,52.67,52.68,115300.0,29.9904,30.0018,29.9791,29.9848,115300.0
2005-02-14 13:05:00,52.68,52.7,52.68,52.69,62400.0,29.9848,29.9961,29.9848,29.9904,62400.0
2005-02-14 13:10:00,52.7,52.71,52.66,52.66,192900.0,29.9961,30.0018,29.9734,29.9734,192900.0
2005-02-14 13:15:00,52.67,52.68,52.66,52.67,41000.0,29.9791,29.9848,29.9734,29.9791,41000.0
2005-02-14 13:20:00,52.67,52.71,52.67,52.71,65400.0,29.9791,30.0018,29.9791,30.0018,65400.0
2005-02-14 13:25:00,52.71,52.74,52.7,52.71,49200.0,30.0018,30.0189,29.9961,30.0018,49200.0
2005-02-14 13:30:00,52.71,52.72,52.7,52.71,65300.0,30.0018,30.0075,29.9961,30.0018,65300.0
2005-02-14 13:35:00,52.72,52.74,52.7,52.73,135200.0,30.0075,30.0189,29.9961,30.0132,135200.0
2005-02-14 13:40:00,52.73,52.74,52.72,52.73,31200.0,30.0132,30.0189,30.0075,30.0132,31200.0
2005-02-14 13:45:00,52.74,52.77,52.74,52.76,153800.0,30.0189,30.036,30.0189,30.0303,153800.0
2005-02-14 13:50:00,52.75,52.76,52.7,52.71,64000.0,30.0246,30.0303,29.9961,30.0018,64000.0
2005-02-14 13:55:00,52.71,52.73,52.7,52.71,163600.0,30.0018,30.0132,29.9961,30.0018,163600.0
2005-02-14 14:00:00,52.7,52.71,52.66,52.7,177800.0,29.9961,30.0018,29.9734,29.9961,177800.0
2005-02-14 14:05:00,52.7,52.7,52.66,52.66,59600.0,29.9961,29.9961,29.9734,29.9734,59600.0
2005-02-14 14:10:00,52.67,52.71,52.65,52.7,70100.0,29.9791,30.0018,29.9677,29.9961,70100.0
2005-02-14 14:15:00,52.7,52.7,52.67,52.67,109300.0,29.9961,29.9961,29.9791,29.9791,109300.0
2005-02-14 14:20:00,52.68,52.7,52.66,52.67,96700.0,29.9848,29.9961,29.9734,29.9791,96700.0
2005-02-14 14:25:00,52.68,52.71,52.68,52.7,64600.0,29.9848,30.0018,29.9848,29.9961,64600.0
2005-02-14 14:30:00,52.7,52.71,52.69,52.7,76500.0,29.9961,30.0018,29.9904,29.9961,76500.0
2005-02-14 14:35:00,52.7,52.74,52.7,52.73,70300.0,29.9961,30.0189,29.9961,30.0132,70300.0
2005-02-14 14:40:00,52.73,52.73,52.69,52.71,82900.0,30.0132,30.0132,29.9904,30.0018,82900.0
2005-02-14 14:45:00,52.71,52.72,52.69,52.71,200200.0,30.0018,30.0075,29.9904,30.0018,200200.0
2005-02-14 14:50:00,52.7,52.71,52.68,52.69,90200.0,29.9961,30.0018,29.9848,29.9904,90200.0
2005-02-14 14:55:00,52.69,52.71,52.68,52.71,85100.0,29.9904,30.0018,29.9848,30.0018,85100.0
2005-02-14 15:00:00,52.71,52.71,52.69,52.7,145900.0,30.0018,30.0018,29.9904,29.9961,145900.0
2005-02-14 15:05:00,52.7,52.71,52.69,52.7,76700.0,29.9961,30.0018,29.9904,29.9961,76700.0
2005-02-14 15:10:00,52.7,52.7,52.68,52.69,68000.0,29.9961,29.9961,29.9848,29.9904,68000.0
2005-02-14 15:15:00,52.7,52.72,52.69,52.71,102200.0,29.9961,30.0075,29.9904,30.0018,102200.0
2005-02-14 15:20:00,52.72,52.75,52.71,52.74,141700.0,30.0075,30.0246,30.0018,30.0189,141700.0
2005-02-14 15:25:00,52.75,52.77,52.73,52.77,92600.0,30.0246,30.036,30.0132,30.036,92600.0
2005-02-14 15:30:00,52.76,52.77,52.74,52.75,135200.0,30.0303,30.036,30.0189,30.0246,135200.0
2005-02-14 15:35:00,52.75,52.76,52.74,52.75,108400.0,30.0246,30.0303,30.0189,30.0246,108400.0
2005-02-14 15:40:00,52.75,52.77,52.74,52.77,264600.0,30.0246,30.036,30.0189,30.036,264600.0
2005-02-14 15:45:00,52.77,52.8,52.76,52.8,244800.0,30.036,30.0531,30.0303,30.0531,244800.0
2005-02-14 15:50:00,52.8,52.81,52.79,52.81,186000.0,30.0531,30.0588,30.0474,30.0588,186000.0
2005-02-14 15:55:00,52.8,52.81,52.7,52.74,189500.0,30.0531,30.0588,29.9961,30.0189,189500.0
2005-02-15 09:30:00,52.71,52.96,52.71,52.96,427300.0,30.0018,30.1441,30.0018,30.1441,427300.0
2005-02-15 09:35:00,52.96,53.14,52.95,53.1,291600.0,30.1441,30.2466,30.1384,30.2238,291600.0
2005-02-15 09:40:00,53.08,53.11,52.9,53.0,214200.0,30.2124,30.2295,30.11,30.1669,214200.0
2005-02-15 09:45:00,53.0,53.03,53.0,53.01,78700.0,30.1669,30.184,30.1669,30.1726,78700.0
2005-02-15 09:50:00,53.02,53.1,53.0,53.01,101500.0,30.1783,30.2238,30.1669,30.1726,101500.0
2005-02-15 09:55:00,53.01,53.03,52.97,52.97,169600.0,30.1726,30.184,30.1498,30.1498,169600.0
2005-02-15 10:00:00,52.97,53.02,52.93,53.02,129400.0,30.1498,30.1783,30.1271,30.1783,129400.0
2005-02-15 10:05:00,53.01,53.05,52.99,53.05,145300.0,30.1726,30.1954,30.1612,30.1954,145300.0
2005-02-15 10:10:00,53.03,53.07,53.01,53.04,158000.0,30.184,30.2067,30.1726,30.1897,158000.0
2005-02-15 10:15:00,53.02,53.03,53.01,53.02,70300.0,30.1783,30.184,30.1726,30.1783,70300.0
2005-02-15 10:20:00,53.02,53.04,53.0,53.02,86800.0,30.1783,30.1897,30.1669,30.1783,86800.0
2005-02-15 10:25:00,53.02,53.1,53.02,53.1,135100.0,30.1783,30.2238,30.1783,30.2238,135100.0
2005-02-15 10:30:00,53.1,53.18,53.08,53.17,139500.0,30.2238,30.2694,30.2124,30.2637,139500.0
2005-02-15 10:35:00,53.16,53.2,53.15,53.18,143200.0,30.258,30.2807,30.2523,30.2694,143200.0
2005-02-15 10:40:00,53.18,53.22,53.16,53.22,171600.0,30.2694,30.2921,30.258,30.2921,171600.0
2005-02-15 10:45:00,53.21,53.24,53.19,53.22,78000.0,30.2864,30.3035,30.275,30.2921,78000.0
2005-02-15 10:50:00,53.23,53.23,53.19,53.22,117700.0,30.2978,30.2978,30.275,30.2921,117700.0
2005-02-15 10:55:00,53.22,53.3,53.2,53.29,94300.0,30.2921,30.3377,30.2807,30.332,94300.0
2005-02-15 11:00:00,53.28,53.3,53.25,53.28,138200.0,30.3263,30.3377,30.3092,30.3263,138200.0
2005-02-15 11:05:00,53.28,53.34,53.27,53.32,139000.0,30.3263,30.3604,30.3206,30.349,139000.0
2005-02-15 11:10:00,53.32,53.32,53.27,53.28,185500.0,30.349,30.349,30.3206,30.3263,185500.0
2005-02-15 11:15:00,53.28,53.28,53.24,53.27,138700.0,30.3263,30.3263,30.3035,30.3206,138700.0
2005-02-15 11:20:00,53.27,53.33,53.26,53.33,139200.0,30.3206,30.3547,30.3149,30.3547,139200.0
2005-02-15 11:25:00,53.31,53.46,53.3,53.41,220000.0,30.3433,30.4287,30.3377,30.4003,220000.0
2005-02-15 11:30:00,53.41,53.42,53.35,53.36,116500.0,30.4003,30.406,30.3661,30.3718,116500.0
2005-02-15 11:35:00,53.36,53.39,53.32,53.34,122900.0,30.3718,30.3889,30.349,30.3604,122900.0
2005-02-15 11:40:00,53.34,53.37,53.32,53.37,191500.0,30.3604,30.3775,30.349,30.3775,191500.0
2005-02-15 11:45:00,53.35,53.43,53.34,53.4,91500.0,30.3661,30.4116,30.3604,30.3946,91500.0
2005-02-15 11:50:00,53.4,53.57,53.4,53.57,144800.0,30.3946,30.4913,30.3946,30.4913,144800.0
2005-02-15 11:55:00,53.53,53.62,53.5,53.57,187100.0,30.4686,30.5198,30.4515,30.4913,187100.0
2005-02-15 12:00:00,53.56,53.57,53.5,53.5,123500.0,30.4856,30.4913,30.4515,30.4515,123500.0
2005-02-15 12:05:00,53.5,53.51,53.4,53.42,139900.0,30.4515,30.4572,30.3946,30.406,139900.0
2005-02-15 12:10:00,53.42,53.48,53.41,53.44,261700.0,30.406,30.4401,30.4003,30.4173,261700.0
2005-02-15 12:15:00,53.49,53.53,53.47,53.5,60300.0,30.4458,30.4686,30.4344,30.4515,60300.0
2005-02-15 12:20:00,53.5,53.52,53.49,53.5,108100.0,30.4515,30.4629,30.4458,30.4515,108100.0
2005-02-15 12:25:00,53.5,53.52,53.48,53.51,74200.0,30.4515,30.4629,30.4401,30.4572,74200.0
2005-02-15 12:30:00,53.5,53.53,53.49,53.52,60500.0,30.4515,30.4686,30.4458,30.4629,60500.0
2005-02-15 12:35:00,53.52,53.52,53.47,53.49,41800.0,30.4629,30.4629,30.4344,30.4458,41800.0
2005-02-15 12:40:00,53.49,53.51,53.48,53.5,80800.0,30.4458,30.4572,30.4401,30.4515,80800.0
2005-02-15 12:45:00,53.51,53.53,53.47,53.53,98600.0,30.4572,30.4686,30.4344,30.4686,98600.0
2005-02-15 12:50:00,53.51,53.53,53.49,53.52,47700.0,30.4572,30.4686,30.4458,30.4629,47700.0
2005-02-15 12:55:00,53.52,53.53,53.48,53.49,57800.0,30.4629,30.4686,30.4401,30.4458,57800.0
2005-02-15 13:00:00,53.49,53.51,53.43,53.49,66100.0,30.4458,30.4572,30.4116,30.4458,66100.0
2005-02-15 13:05:00,53.49,53.49,53.43,53.45,120700.0,30.4458,30.4458,30.4116,30.423,120700.0
2005-02-15 13:10:00,53.45,53.46,53.42,53.43,103100.0,30.423,30.4287,30.406,30.4116,103100.0
2005-02-15 13:15:00,53.44,53.47,53.41,53.45,77400.0,30.4173,30.4344,30.4003,30.423,77400.0
2005-02-15 13:20:00,53.46,53.49,53.44,53.47,72700.0,30.4287,30.4458,30.4173,30.4344,72700.0
2005-02-15 13:25:00,53.47,53.54,53.39,53.41,137400.0,30.4344,30.4743,30.3889,30.4003,137400.0
2005-02-15 13:30:00,53.4,53.5,53.38,53.49,133400.0,30.3946,30.4515,30.3832,30.4458,133400.0
2005-02-15 13:35:00,53.49,53.49,53.41,53.44,78200.0,30.4458,30.4458,30.4003,30.4173,78200.0
2005-02-15 13:40:00,53.42,53.44,53.41,53.41,48800.0,30.406,30.4173,30.4003,30.4003,48800.0
2005-02-15 13:45:00,53.42,53.45,53.39,53.44,67500.0,30.406,30.423,30.3889,30.4173,67500.0
2005-02-15 13:50:00,53.44,53.51,53.42,53.5,62000.0,30.4173,30.4572,30.406,30.4515,62000.0
2005-02-15 13:55:00,53.51,53.54,53.48,53.5,150500.0,30.4572,30.4743,30.4401,30.4515,150500.0
2005-02-15 14:00:00,53.5,53.52,53.5,53.5,61600.0,30.4515,30.4629,30.4515,30.4515,61600.0
2005-02-15 14:05:00,53.51,53.55,53.46,53.49,81700.0,30.4572,30.4799,30.4287,30.4458,81700.0
2005-02-15 14:10:00,53.49,53.5,53.44,53.5,80000.0,30.4458,30.4515,30.4173,30.4515,80000.0
2005-02-15 14:15:00,53.5,53.5,53.44,53.46,93100.0,30.4515,30.4515,30.4173,30.4287,93100.0
2005-02-15 14:20:00,53.46,53.53,53.42,53.46,52500.0,30.4287,30.4686,30.406,30.4287,52500.0
2005-02-15 14:25:00,53.45,53.48,53.43,53.47,74200.0,30.423,30.4401,30.4116,30.4344,74200.0
2005-02-15 14:30:00,53.46,53.51,53.45,53.49,65000.0,30.4287,30.4572,30.423,30.4458,65000.0
2005-02-15 14:35:00,53.49,53.53,53.48,53.5,74200.0,30.4458,30.4686,30.4401,30.4515,74200.0
2005-02-15 14:40:00,53.51,53.53,53.46,53.5,80700.0,30.4572,30.4686,30.4287,30.4515,80700.0
2005-02-15 14:45:00,53.5,53.5,53.42,53.44,75400.0,30.4515,30.4515,30.406,30.4173,75400.0
2005-02-15 14:50:00,53.44,53.46,53.43,53.44,98400.0,30.4173,30.4287,30.4116,30.4173,98400.0
2005-02-15 14:55:00,53.44,53.49,53.42,53.47,81800.0,30.4173,30.4458,30.406,30.4344,81800.0
2005-02-15 15:00:00,53.47,53.49,53.45,53.46,60600.0,30.4344,30.4458,30.423,30.4287,60600.0
2005-02-15 15:05:00,53.46,53.49,53.45,53.47,221200.0,30.4287,30.4458,30.423,30.4344,221200.0
2005-02-15 15:10:00,53.47,53.54,53.46,53.52,99300.0,30.4344,30.4743,30.4287,30.4629,99300.0
2005-02-15 15:15:00,53.52,53.58,53.51,53.57,147500.0,30.4629,30.497,30.4572,30.4913,147500.0
2005-02-15 15:20:00,53.57,53.58,53.54,53.55,71000.0,30.4913,30.497,30.4743,30.4799,71000.0
2005-02-15 15:25:00,53.55,53.55,53.5,53.53,87500.0,30.4799,30.4799,30.4515,30.4686,87500.0
2005-02-15 15:30:00,53.52,53.56,53.51,53.52,116200.0,30.4629,30.4856,30.4572,30.4629,116200.0
2005-02-15 15:35:00,53.51,53.52,53.44,53.45,147500.0,30.4572,30.4629,30.4173,30.423,147500.0
2005-02-15 15:40:00,53.46,53.46,53.43,53.44,128900.0,30.4287,30.4287,30.4116,30.4173,128900.0
2005-02-15 15:45:00,53.44,53.45,53.41,53.42,105100.0,30.4173,30.423,30.4003,30.406,105100.0
2005-02-15 15:50:00,53.42,53.45,53.41,53.43,159500.0,30.406,30.423,30.4003,30.4116,159500.0
2005-02-15 15:55:00,53.43,53.5,53.4,53.5,184100.0,30.4116,30.4515,30.3946,30.4515,184100.0
2005-02-16 09:30:00,53.49,53.49,53.36,53.39,307100.0,30.4458,30.4458,30.3718,30.3889,307100.0
2005-02-16 09:35:00,53.39,53.39,53.15,53.24,155500.0,30.3889,30.3889,30.2523,30.3035,155500.0
2005-02-16 09:40:00,53.24,53.32,53.22,53.32,277300.0,30.3035,30.349,30.2921,30.349,277300.0
2005-02-16 09:45:00,53.32,53.34,53.27,53.32,126000.0,30.349,30.3604,30.3206,30.349,126000.0
2005-02-16 09:50:00,53.32,53.33,53.24,53.26,123600.0,30.349,30.3547,30.3035,30.3149,123600.0
2005-02-16 09:55:00,53.25,53.32,53.24,53.32,208500.0,30.3092,30.349,30.3035,30.349,208500.0
2005-02-16 10:00:00,53.3,53.42,53.21,53.37,212400.0,30.3377,30.406,30.2864,30.3775,212400.0
2005-02-16 10:05:00,53.36,53.4,53.35,53.4,184800.0,30.3718,30.3946,30.3661,30.3946,184800.0
2005-02-16 10:10:00,53.4,53.42,53.36,53.36,137400.0,30.3946,30.406,30.3718,30.3718,137400.0
2005-02-16 10:15:00,53.37,53.38,53.35,53.36,127400.0,30.3775,30.3832,30.3661,30.3718,127400.0
2005-02-16 10:20:00,53.35,53.39,53.35,53.37,143800.0,30.3661,30.3889,30.3661,30.3775,143800.0
2005-02-16 10:25:00,53.38,53.38,53.34,53.37,52500.0,30.3832,30.3832,30.3604,30.3775,52500.0
2005-02-16 10:30:00,53.37,53.38,53.35,53.37,92200.0,30.3775,30.3832,30.3661,30.3775,92200.0
2005-02-16 10:35:00,53.37,53.4,53.36,53.37,122900.0,30.3775,30.3946,30.3718,30.3775,122900.0
2005-02-16 10:40:00,53.38,53.47,53.36,53.45,84200.0,30.3832,30.4344,30.3718,30.423,84200.0
2005-02-16 10:45:00,53.45,53.46,53.42,53.45,147700.0,30.423,30.4287,30.406,30.423,147700.0
2005-02-16 10:50:00,53.43,53.44,53.33,53.34,86900.0,30.4116,30.4173,30.3547,30.3604,86900.0
2005-02-16 10:55:00,53.34,53.38,53.34,53.37,64900.0,30.3604,30.3832,30.3604,30.3775,64900.0
2005-02-16 11:00:00,53.37,53.39,53.35,53.37,43000.0,30.3775,30.3889,30.3661,30.3775,43000.0
2005-02-16 11:05:00,53.37,53.43,53.37,53.43,57900.0,30.3775,30.4116,30.3775,30.4116,57900.0
2005-02-16 11:10:00,53.42,53.44,53.4,53.44,32700.0,30.406,30.4173,30.3946,30.4173,32700.0
2005-02-16 11:15:00,53.44,53.46,53.41,53.45,104900.0,30.4173,30.4287,30.4003,30.423,104900.0
2005-02-16 11:20:00,53.46,53.46,53.42,53.44,39600.0,30.4287,30.4287,30.406,30.4173,39600.0
2005-02-16 11:25:00,53.44,53.47,53.42,53.46,103400.0,30.4173,30.4344,30.406,30.4287,103400.0
2005-02-16 11:30:00,53.45,53.46,53.42,53.44,65500.0,30.423,30.4287,30.406,30.4173,65500.0
2005-02-16 11:35:00,53.44,53.44,53.39,53.4,143800.0,30.4173,30.4173,30.3889,30.3946,143800.0
2005-02-16 11:40:00,53.4,53.4,53.35,53.36,40900.0,30.3946,30.3946,30.3661,30.3718,40900.0
2005-02-16 11:45:00,53.36,53.37,53.35,53.36,80400.0,30.3718,30.3775,30.3661,30.3718,80400.0
2005-02-16 11:50:00,53.36,53.37,53.29,53.3,243400.0,30.3718,30.3775,30.332,30.3377,243400.0
2005-02-16 11:55:00,53.31,53.31,53.29,53.29,154800.0,30.3433,30.3433,30.332,30.332,154800.0
2005-02-16 12:00:00,53.29,53.3,53.25,53.26,73900.0,30.332,30.3377,30.3092,30.3149,73900.0
2005-02-16 12:05:00,53.26,53.26,53.19,53.21,150500.0,30.3149,30.3149,30.275,30.2864,150500.0
2005-02-16 12:10:00,53.22,53.28,53.2,53.26,120400.0,30.2921,30.3263,30.2807,30.3149,120400.0
2005-02-16 12:15:00,53.26,53.3,53.25,53.27,91300.0,30.3149,30.3377,30.3092,30.3206,91300.0
2005-02-16 12:20:00,53.28,53.28,53.25,53.27,73500.0,30.3263,30.3263,30.3092,30.3206,73500.0
2005-02-16 12:25:00,53.27,53.31,53.25,53.3,49000.0,30.3206,30.3433,30.3092,30.3377,49000.0
2005-02-16 12:30:00,53.32,53.34,53.3,53.33,67500.0,30.349,30.3604,30.3377,30.3547,67500.0
2005-02-16 12:35:00,53.34,53.34,53.3,53.32,85200.0,30.3604,30.3604,30.3377,30.349,85200.0
2005-02-16 12:40:00,53.32,53.34,53.31,53.34,63300.0,30.349,30.3604,30.3433,30.3604,63300.0
2005-02-16 12:45:00,53.34,53.34,53.27,53.32,67400.0,30.3604,30.3604,30.3206,30.349,67400.0
2005-02-16 12:50:00,53.3,53.33,53.28,53.32,45200.0,30.3377,30.3547,30.3263,30.349,45200.0
2005-02-16 12:55:00,53.32,53.33,53.3,53.33,37400.0,30.349,30.3547,30.3377,30.3547,37400.0
2005-02-16 13:00:00,53.34,53.34,53.29,53.3,42300.0,30.3604,30.3604,30.332,30.3377,42300.0
2005-02-16 13:05:00,53.3,53.33,53.3,53.32,40500.0,30.3377,30.3547,30.3377,30.349,40500.0
2005-02-16 13:10:00,53.31,53.33,53.31,53.32,34500.0,30.3433,30.3547,30.3433,30.349,34500.0
2005-02-16 13:15:00,53.32,53.35,53.31,53.32,68200.0,30.349,30.3661,30.3433,30.349,68200.0
2005-02-16 13:20:00,53.33,53.34,53.3,53.34,106800.0,30.3547,30.3604,30.3377,30.3604,106800.0
2005-02-16 13:25:00,53.34,53.36,53.33,53.34,119100.0,30.3604,30.3718,30.3547,30.3604,119100.0
2005-02-16 13:30:00,53.34,53.35,53.32,53.34,110600.0,30.3604,30.3661,30.349,30.3604,110600.0
2005-02-16 13:35:00,53.34,53.35,53.31,53.32,45900.0,30.3604,30.3661,30.3433,30.349,45900.0
2005-02-16 13:40:00,53.31,53.33,53.31,53.32,19700.0,30.3433,30.3547,30.3433,30.349,19700.0
2005-02-16 13:45:00,53.33,53.36,53.31,53.35,62400.0,30.3547,30.3718,30.3433,30.3661,62400.0
2005-02-16 13:50:00,53.36,53.39,53.35,53.36,98100.0,30.3718,30.3889,30.3661,30.3718,98100.0
2005-02-16 13:55:00,53.36,53.39,53.36,53.36,111800.0,30.3718,30.3889,30.3718,30.3718,111800.0
2005-02-16 14:00:00,53.36,53.39,53.34,53.36,84100.0,30.3718,30.3889,30.3604,30.3718,84100.0
2005-02-16 14:05:00,53.36,53.38,53.34,53.36,75800.0,30.3718,30.3832,30.3604,30.3718,75800.0
2005-02-16 14:10:00,53.36,53.4,53.36,53.36,136100.0,30.3718,30.3946,30.3718,30.3718,136100.0
2005-02-16 14:15:00,53.37,53.4,53.36,53.4,144000.0,30.3775,30.3946,30.3718,30.3946,144000.0
2005-02-16 14:20:00,53.39,53.39,53.35,53.38,69000.0,30.3889,30.3889,30.3661,30.3832,69000.0
2005-02-16 14:25:00,53.38,53.39,53.34,53.35,70400.0,30.3832,30.3889,30.3604,30.3661,70400.0
2005-02-16 14:30:00,53.35,53.38,53.35,53.38,61500.0,30.3661,30.3832,30.3661,30.3832,61500.0
2005-02-16 14:35:00,53.38,53.39,53.35,53.36,152800.0,30.3832,30.3889,30.3661,30.3718,152800.0
2005-02-16 14:40:00,53.36,53.39,53.34,53.37,50000.0,30.3718,30.3889,30.3604,30.3775,50000.0
2005-02-16 14:45:00,53.37,53.4,53.35,53.37,106900.0,30.3775,30.3946,30.3661,30.3775,106900.0
2005-02-16 14:50:00,53.37,53.4,53.36,53.38,48700.0,30.3775,30.3946,30.3718,30.3832,48700.0
2005-02-16 14:55:00,53.39,53.44,53.38,53.42,668700.0,30.3889,30.4173,30.3832,30.406,668700.0
2005-02-16 15:00:00,53.43,53.44,53.4,53.42,208600.0,30.4116,30.4173,30.3946,30.406,208600.0
2005-02-16 15:05:00,53.42,53.45,53.42,53.44,190400.0,30.406,30.423,30.406,30.4173,190400.0
2005-02-16 15:10:00,53.45,53.45,53.42,53.44,68500.0,30.423,30.423,30.406,30.4173,68500.0
2005-02-16 15:15:00,53.44,53.45,53.42,53.43,90600.0,30.4173,30.423,30.406,30.4116,90600.0
2005-02-16 15:20:00,53.43,53.43,53.39,53.39,70300.0,30.4116,30.4116,30.3889,30.3889,70300.0
2005-02-16 15:25:00,53.4,53.44,53.39,53.43,109600.0,30.3946,30.4173,30.3889,30.4116,109600.0
2005-02-16 15:30:00,53.42,53.43,53.36,53.37,146500.0,30.406,30.4116,30.3718,30.3775,146500.0
2005-02-16 15:35:00,53.36,53.41,53.36,53.39,220800.0,30.3718,30.4003,30.3718,30.3889,220800.0
2005-02-16 15:40:00,53.39,53.45,53.36,53.44,116800.0,30.3889,30.423,30.3718,30.4173,116800.0
2005-02-16 15:45:00,53.44,53.49,53.4,53.49,234700.0,30.4173,30.4458,30.3946,30.4458,234700.0
2005-02-16 15:50:00,53.49,53.49,53.42,53.42,114700.0,30.4458,30.4458,30.406,30.406,114700.0
2005-02-16 15:55:00,53.42,53.42,53.32,53.33,215000.0,30.406,30.406,30.349,30.3547,215000.0
2005-02-17 09:30:00,53.29,53.31,53.19,53.2,201700.0,30.332,30.3433,30.275,30.2807,201700.0
2005-02-17 09:35:00,53.2,53.37,53.18,53.37,115000.0,30.2807,30.3775,30.2694,30.3775,115000.0
2005-02-17 09:40:00,53.39,53.4,53.29,53.3,151600.0,30.3889,30.3946,30.332,30.3377,151600.0
2005-02-17 09:45:00,53.29,53.34,53.27,53.33,105200.0,30.332,30.3604,30.3206,30.3547,105200.0
2005-02-17 09:50:00,53.33,53.33,53.28,53.3,60400.0,30.3547,30.3547,30.3263,30.3377,60400.0
2005-02-17 09:55:00,53.29,53.3,53.27,53.27,29500.0,30.332,30.3377,30.3206,30.3206,29500.0
2005-02-17 10:00:00,53.28,53.29,53.25,53.25,106300.0,30.3263,30.332,30.3092,30.3092,106300.0
2005-02-17 10:05:00,53.25,53.27,53.22,53.25,42300.0,30.3092,30.3206,30.2921,30.3092,42300.0
2005-02-17 10:10:00,53.25,53.26,53.09,53.16,106000.0,30.3092,30.3149,30.2181,30.258,106000.0
2005-02-17 10:15:00,53.17,53.23,53.1,53.23,73700.0,30.2637,30.2978,30.2238,30.2978,73700.0
2005-02-17 10:20:00,53.23,53.27,53.2,53.21,42400.0,30.2978,30.3206,30.2807,30.2864,42400.0
2005-02-17 10:25:00,53.21,53.29,53.15,53.27,131500.0,30.2864,30.332,30.2523,30.3206,131500.0
2005-02-17 10:30:00,53.26,53.27,53.18,53.2,106700.0,30.3149,30.3206,30.2694,30.2807,106700.0
2005-02-17 10:35:00,53.2,53.29,53.16,53.27,80200.0,30.2807,30.332,30.258,30.3206,80200.0
2005-02-17 10:40:00,53.24,53.28,53.17,53.2,47900.0,30.3035,30.3263,30.2637,30.2807,47900.0
2005-02-17 10:45:00,53.2,53.24,53.17,53.2,40600.0,30.2807,30.3035,30.2637,30.2807,40600.0
2005-02-17 10:50:00,53.21,53.27,53.18,53.24,45200.0,30.2864,30.3206,30.2694,30.3035,45200.0
2005-02-17 10:55:00,53.27,53.28,53.19,53.21,50600.0,30.3206,30.3263,30.275,30.2864,50600.0
2005-02-17 11:00:00,53.21,53.24,53.16,53.22,66200.0,30.2864,30.3035,30.258,30.2921,66200.0
2005-02-17 11:05:00,53.24,53.26,53.21,53.26,37200.0,30.3035,30.3149,30.2864,30.3149,37200.0
2005-02-17 11:10:00,53.27,53.27,53.15,53.18,83700.0,30.3206,30.3206,30.2523,30.2694,83700.0
2005-02-17 11:15:00,53.18,53.2,53.13,53.14,44400.0,30.2694,30.2807,30.2409,30.2466,44400.0
2005-02-17 11:20:00,53.14,53.19,53.1,53.16,77800.0,30.2466,30.275,30.2238,30.258,77800.0
2005-02-17 11:25:00,53.15,53.16,53.11,53.13,39400.0,30.2523,30.258,30.2295,30.2409,39400.0
2005-02-17 11:30:00,53.12,53.16,53.11,53.16,52200.0,30.2352,30.258,30.2295,30.258,52200.0
2005-02-17 11:35:00,53.16,53.19,53.15,53.18,34800.0,30.258,30.275,30.2523,30.2694,34800.0
2005-02-17 11:40:00,53.18,53.19,53.15,53.18,32500.0,30.2694,30.275,30.2523,30.2694,32500.0
2005-02-17 11:45:00,53.17,53.19,53.15,53.15,61900.0,30.2637,30.275,30.2523,30.2523,61900.0
2005-02-17 11:50:00,53.15,53.17,53.13,53.14,182600.0,30.2523,30.2637,30.2409,30.2466,182600.0
2005-02-17 11:55:00,53.12,53.14,53.1,53.12,42300.0,30.2352,30.2466,30.2238,30.2352,42300.0
2005-02-17 12:00:00,53.12,53.2,53.11,53.19,88000.0,30.2352,30.2807,30.2295,30.275,88000.0
2005-02-17 12:05:00,53.19,53.21,53.14,53.16,49000.0,30.275,30.2864,30.2466,30.258,49000.0
2005-02-17 12:10:00,53.16,53.29,53.16,53.25,65600.0,30.258,30.332,30.258,30.3092,65600.0
2005-02-17 12:15:00,53.26,53.31,53.24,53.31,52300.0,30.3149,30.3433,30.3035,30.3433,52300.0
2005-02-17 12:20:00,53.31,53.33,53.28,53.29,47900.0,30.3433,30.3547,30.3263,30.332,47900.0
2005-02-17 12:25:00,53.29,53.3,53.25,53.25,29000.0,30.332,30.3377,30.3092,30.3092,29000.0
2005-02-17 12:30:00,53.26,53.27,53.19,53.2,57300.0,30.3149,30.3206,30.275,30.2807,57300.0
2005-02-17 12:35:00,53.2,53.24,53.18,53.18,30100.0,30.2807,30.3035,30.2694,30.2694,30100.0
2005-02-17 12:40:00,53.21,53.21,53.17,53.2,50700.0,30.2864,30.2864,30.2637,30.2807,50700.0
2005-02-17 12:45:00,53.2,53.23,53.2,53.22,35100.0,30.2807,30.2978,30.2807,30.2921,35100.0
2005-02-17 12:50:00,53.21,53.21,53.18,53.19,58700.0,30.2864,30.2864,30.2694,30.275,58700.0
2005-02-17 12:55:00,53.2,53.25,53.19,53.24,19400.0,30.2807,30.3092,30.275,30.3035,19400.0
2005-02-17 13:00:00,53.24,53.26,53.23,53.23,46900.0,30.3035,30.3149,30.2978,30.2978,46900.0
2005-02-17 13:05:00,53.25,53.29,53.23,53.25,39200.0,30.3092,30.332,30.2978,30.3092,39200.0
2005-02-17 13:10:00,53.26,53.27,53.2,53.24,42400.0,30.3149,30.3206,30.2807,30.3035,42400.0
2005-02-17 13:15:00,53.24,53.3,53.24,53.27,97300.0,30.3035,30.3377,30.3035,30.3206,97300.0
2005-02-17 13:20:00,53.26,53.26,53.23,53.24,45700.0,30.3149,30.3149,30.2978,30.3035,45700.0
2005-02-17 13:25:00,53.23,53.25,53.21,53.25,37100.0,30.2978,30.3092,30.2864,30.3092,37100.0
2005-02-17 13:30:00,53.25,53.25,53.2,53.21,53900.0,30.3092,30.3092,30.2807,30.2864,53900.0
2005-02-17 13:35:00,53.21,53.25,53.21,53.24,31700.0,30.2864,30.3092,30.2864,30.3035,31700.0
2005-02-17 13:40:00,53.24,53.25,53.22,53.23,26800.0,30.3035,30.3092,30.2921,30.2978,26800.0
2005-02-17 13:45:00,53.23,53.24,53.21,53.22,15800.0,30.2978,30.3035,30.2864,30.2921,15800.0
2005-02-17 13:50:00,53.22,53.22,53.19,53.2,47600.0,30.2921,30.2921,30.275,30.2807,47600.0
2005-02-17 13:55:00,53.2,53.21,53.15,53.16,52000.0,30.2807,30.2864,30.2523,30.258,52000.0
2005-02-17 14:00:00,53.16,53.17,53.1,53.13,65500.0,30.258,30.2637,30.2238,30.2409,65500.0
2005-02-17 14:05:00,53.13,53.16,53.11,53.14,62900.0,30.2409,30.258,30.2295,30.2466,62900.0
2005-02-17 14:10:00,53.15,53.22,53.13,53.22,54900.0,30.2523,30.2921,30.2409,30.2921,54900.0
2005-02-17 14:15:00,53.22,53.27,53.21,53.24,103200.0,30.2921,30.3206,30.2864,30.3035,103200.0
2005-02-17 14:20:00,53.25,53.26,53.21,53.23,35200.0,30.3092,30.3149,30.2864,30.2978,35200.0
2005-02-17 14:25:00,53.24,53.27,53.23,53.26,60700.0,30.3035,30.3206,30.2978,30.3149,60700.0
2005-02-17 14:30:00,53.26,53.32,53.25,53.31,51700.0,30.3149,30.349,30.3092,30.3433,51700.0
2005-02-17 14:35:00,53.31,53.32,53.28,53.29,72600.0,30.3433,30.349,30.3263,30.332,72600.0
2005-02-17 14:40:00,53.29,53.33,53.25,53.33,76500.0,30.332,30.3547,30.3092,30.3547,76500.0
2005-02-17 14:45:00,53.33,53.33,53.26,53.26,102600.0,30.3547,30.3547,30.3149,30.3149,102600.0
2005-02-17 14:50:00,53.27,53.28,53.22,53.28,47100.0,30.3206,30.3263,30.2921,30.3263,47100.0
2005-02-17 14:55:00,53.27,53.27,53.21,53.22,70600.0,30.3206,30.3206,30.2864,30.2921,70600.0
2005-02-17 15:00:00,53.22,53.24,53.2,53.24,75200.0,30.2921,30.3035,30.2807,30.3035,75200.0
2005-02-17 15:05:00,53.24,53.27,53.24,53.27,65900.0,30.3035,30.3206,30.3035,30.3206,65900.0
2005-02-17 15:10:00,53.27,53.3,53.26,53.29,82400.0,30.3206,30.3377,30.3149,30.332,82400.0
2005-02-17 15:15:00,53.28,53.3,53.24,53.28,114300.0,30.3263,30.3377,30.3035,30.3263,114300.0
2005-02-17 15:20:00,53.29,53.3,53.27,53.29,74100.0,30.332,30.3377,30.3206,30.332,74100.0
2005-02-17 15:25:00,53.29,53.29,53.25,53.29,59400.0,30.332,30.332,30.3092,30.332,59400.0
2005-02-17 15:30:00,53.29,53.35,53.27,53.35,122600.0,30.332,30.3661,30.3206,30.3661,122600.0
2005-02-17 15:35:00,53.34,53.35,53.3,53.34,110300.0,30.3604,30.3661,30.3377,30.3604,110300.0
2005-02-17 15:40:00,53.33,53.43,53.33,53.38,155900.0,30.3547,30.4116,30.3547,30.3832,155900.0
2005-02-17 15:45:00,53.39,53.42,53.37,53.42,127000.0,30.3889,30.406,30.3775,30.406,127000.0
2005-02-17 15:50:00,53.42,53.46,53.38,53.39,255400.0,30.406,30.4287,30.3832,30.3889,255400.0
2005-02-17 15:55:00,53.38,53.39,53.27,53.28,143200.0,30.3832,30.3889,30.3206,30.3263,143200.0
2005-02-18 09:30:00,53.33,53.35,53.22,53.35,651000.0,30.3547,30.3661,30.2921,30.3661,651000.0
2005-02-18 09:35:00,53.35,53.6,53.34,53.59,95200.0,30.3661,30.5084,30.3604,30.5027,95200.0
2005-02-18 09:40:00,53.59,53.63,53.43,53.52,137700.0,30.5027,30.5255,30.4116,30.4629,137700.0
2005-02-18 09:45:00,53.52,53.57,53.48,53.51,115400.0,30.4629,30.4913,30.4401,30.4572,115400.0
2005-02-18 09:50:00,53.51,53.62,53.35,53.58,140500.0,30.4572,30.5198,30.3661,30.497,140500.0
2005-02-18 09:55:00,53.6,53.73,53.59,53.7,260500.0,30.5084,30.5824,30.5027,30.5653,260500.0
2005-02-18 10:00:00,53.65,53.72,53.65,53.71,96600.0,30.5369,30.5767,30.5369,30.571,96600.0
2005-02-18 10:05:00,53.71,53.74,53.67,53.73,136700.0,30.571,30.5881,30.5483,30.5824,136700.0
2005-02-18 10:10:00,53.72,53.75,53.66,53.66,130900.0,30.5767,30.5938,30.5426,30.5426,130900.0
2005-02-18 10:15:00,53.65,53.72,53.65,53.72,65900.0,30.5369,30.5767,30.5369,30.5767,65900.0
2005-02-18 10:20:00,53.72,53.72,53.63,53.72,137800.0,30.5767,30.5767,30.5255,30.5767,137800.0
2005-02-18 10:25:00,53.72,53.77,53.71,53.75,158800.0,30.5767,30.6052,30.571,30.5938,158800.0
2005-02-18 10:30:00,53.75,53.75,53.7,53.75,169800.0,30.5938,30.5938,30.5653,30.5938,169800.0
2005-02-18 10:35:00,53.75,53.79,53.74,53.79,107600.0,30.5938,30.6166,30.5881,30.6166,107600.0
2005-02-18 10:40:00,53.78,53.79,53.75,53.77,130500.0,30.6109,30.6166,30.5938,30.6052,130500.0
2005-02-18 10:45:00,53.77,53.78,53.74,53.78,174000.0,30.6052,30.6109,30.5881,30.6109,174000.0
2005-02-18 10:50:00,53.77,53.79,53.74,53.76,106100.0,30.6052,30.6166,30.5881,30.5995,106100.0
2005-02-18 10:55:00,53.75,53.81,53.75,53.81,281700.0,30.5938,30.6279,30.5938,30.6279,281700.0
2005-02-18 11:00:00,53.81,53.84,53.78,53.79,325600.0,30.6279,30.645,30.6109,30.6166,325600.0
2005-02-18 11:05:00,53.79,53.82,53.75,53.82,89000.0,30.6166,30.6336,30.5938,30.6336,89000.0
2005-02-18 11:10:00,53.81,53.83,53.79,53.8,90200.0,30.6279,30.6393,30.6166,30.6222,90200.0
2005-02-18 11:15:00,53.81,53.82,53.8,53.82,74300.0,30.6279,30.6336,30.6222,30.6336,74300.0
2005-02-18 11:20:00,53.81,53.82,53.79,53.79,140200.0,30.6279,30.6336,30.6166,30.6166,140200.0
2005-02-18 11:25:00,53.79,53.82,53.78,53.81,169600.0,30.6166,30.6336,30.6109,30.6279,169600.0
2005-02-18 11:30:00,53.81,53.84,53.81,53.83,68500.0,30.6279,30.645,30.6279,30.6393,68500.0
2005-02-18 11:35:00,53.83,53.86,53.83,53.86,215500.0,30.6393,30.6564,30.6393,30.6564,215500.0
2005-02-18 11:40:00,53.85,53.89,53.77,53.79,184500.0,30.6507,30.6735,30.6052,30.6166,184500.0
2005-02-18 11:45:00,53.79,53.83,53.79,53.81,248200.0,30.6166,30.6393,30.6166,30.6279,248200.0
2005-02-18 11:50:00,53.8,53.81,53.72,53.75,327500.0,30.6222,30.6279,30.5767,30.5938,327500.0
2005-02-18 11:55:00,53.75,53.76,53.73,53.76,119200.0,30.5938,30.5995,30.5824,30.5995,119200.0
2005-02-18 12:00:00,53.74,53.9,53.74,53.85,155900.0,30.5881,30.6792,30.5881,30.6507,155900.0
2005-02-18 12:05:00,53.86,53.89,53.8,53.85,131400.0,30.6564,30.6735,30.6222,30.6507,131400.0
2005-02-18 12:10:00,53.84,53.86,53.81,53.82,58400.0,30.645,30.6564,30.6279,30.6336,58400.0
2005-02-18 12:15:00,53.81,53.89,53.81,53.87,164400.0,30.6279,30.6735,30.6279,30.6621,164400.0
2005-02-18 12:20:00,53.88,53.89,53.83,53.84,77700.0,30.6678,30.6735,30.6393,30.645,77700.0
2005-02-18 12:25:00,53.82,53.86,53.82,53.86,66500.0,30.6336,30.6564,30.6336,30.6564,66500.0
2005-02-18 12:30:00,53.85,53.88,53.84,53.87,129500.0,30.6507,30.6678,30.645,30.6621,129500.0
2005-02-18 12:35:00,53.86,53.88,53.84,53.85,202100.0,30.6564,30.6678,30.645,30.6507,202100.0
2005-02-18 12:40:00,53.85,53.86,53.83,53.86,73000.0,30.6507,30.6564,30.6393,30.6564,73000.0
2005-02-18 12:45:00,53.86,53.88,53.84,53.84,113800.0,30.6564,30.6678,30.645,30.645,113800.0
2005-02-18 12:50:00,53.84,53.87,53.83,53.85,49300.0,30.645,30.6621,30.6393,30.6507,49300.0
2005-02-18 12:55:00,53.86,53.88,53.84,53.88,64900.0,30.6564,30.6678,30.645,30.6678,64900.0
2005-02-18 13:00:00,53.87,53.89,53.84,53.87,54700.0,30.6621,30.6735,30.645,30.6621,54700.0
2005-02-18 13:05:00,53.86,53.86,53.82,53.85,28200.0,30.6564,30.6564,30.6336,30.6507,28200.0
2005-02-18 13:10:00,53.84,53.88,53.83,53.86,79500.0,30.645,30.6678,30.6393,30.6564,79500.0
2005-02-18 13:15:00,53.86,53.89,53.86,53.88,78300.0,30.6564,30.6735,30.6564,30.6678,78300.0
2005-02-18 13:20:00,53.86,53.92,53.86,53.9,116900.0,30.6564,30.6905,30.6564,30.6792,116900.0
2005-02-18 13:25:00,53.89,53.9,53.87,53.9,58100.0,30.6735,30.6792,30.6621,30.6792,58100.0
2005-02-18 13:30:00,53.89,53.9,53.72,53.86,43000.0,30.6735,30.6792,30.5767,30.6564,43000.0
2005-02-18 13:35:00,53.87,53.89,53.86,53.86,135300.0,30.6621,30.6735,30.6564,30.6564,135300.0
2005-02-18 13:40:00,53.87,53.89,53.85,53.89,34300.0,30.6621,30.6735,30.6507,30.6735,34300.0
2005-02-18 13:45:00,53.89,53.9,53.87,53.87,45400.0,30.6735,30.6792,30.6621,30.6621,45400.0
2005-02-18 13:50:00,53.87,53.9,53.86,53.88,38000.0,30.6621,30.6792,30.6564,30.6678,38000.0
2005-02-18 13:55:00,53.88,53.9,53.87,53.87,31500.0,30.6678,30.6792,30.6621,30.6621,31500.0
2005-02-18 14:00:00,53.87,53.89,53.85,53.85,29300.0,30.6621,30.6735,30.6507,30.6507,29300.0
2005-02-18 14:05:00,53.84,53.85,53.82,53.83,43400.0,30.645,30.6507,30.6336,30.6393,43400.0
2005-02-18 14:10:00,53.82,53.89,53.81,53.89,79900.0,30.6336,30.6735,30.6279,30.6735,79900.0
2005-02-18 14:15:00,53.89,53.91,53.85,53.86,89500.0,30.6735,30.6849,30.6507,30.6564,89500.0
2005-02-18 14:20:00,53.85,53.87,53.82,53.83,20500.0,30.6507,30.6621,30.6336,30.6393,20500.0
2005-02-18 14:25:00,53.82,53.84,53.82,53.84,62200.0,30.6336,30.645,30.6336,30.645,62200.0
2005-02-18 14:30:00,53.82,53.83,53.77,53.77,60800.0,30.6336,30.6393,30.6052,30.6052,60800.0
2005-02-18 14:35:00,53.78,53.78,53.75,53.77,53300.0,30.6109,30.6109,30.5938,30.6052,53300.0
2005-02-18 14:40:00,53.77,53.78,53.75,53.77,120700.0,30.6052,30.6109,30.5938,30.6052,120700.0
2005-02-18 14:45:00,53.76,53.8,53.75,53.79,61100.0,30.5995,30.6222,30.5938,30.6166,61100.0
2005-02-18 14:50:00,53.79,53.81,53.76,53.76,70800.0,30.6166,30.6279,30.5995,30.5995,70800.0
2005-02-18 14:55:00,53.77,53.77,53.73,53.73,95500.0,30.6052,30.6052,30.5824,30.5824,95500.0
2005-02-18 15:00:00,53.74,53.74,53.69,53.7,54200.0,30.5881,30.5881,30.5596,30.5653,54200.0
2005-02-18 15:05:00,53.7,53.7,53.67,53.7,50300.0,30.5653,30.5653,30.5483,30.5653,50300.0
2005-02-18 15:10:00,53.71,53.72,53.67,53.67,35900.0,30.571,30.5767,30.5483,30.5483,35900.0
2005-02-18 15:15:00,53.66,53.7,53.65,53.68,50800.0,30.5426,30.5653,30.5369,30.5539,50800.0
2005-02-18 15:20:00,53.68,53.71,53.65,53.68,83700.0,30.5539,30.571,30.5369,30.5539,83700.0
2005-02-18 15:25:00,53.67,53.71,53.65,53.7,84000.0,30.5483,30.571,30.5369,30.5653,84000.0
2005-02-18 15:30:00,53.71,53.71,53.64,53.65,98500.0,30.571,30.571,30.5312,30.5369,98500.0
2005-02-18 15:35:00,53.65,53.66,53.62,53.63,82900.0,30.5369,30.5426,30.5198,30.5255,82900.0
2005-02-18 15:40:00,53.63,53.63,53.59,53.6,77500.0,30.5255,30.5255,30.5027,30.5084,77500.0
2005-02-18 15:45:00,53.6,53.61,53.58,53.59,137800.0,30.5084,30.5141,30.497,30.5027,137800.0
2005-02-18 15:50:00,53.58,53.59,53.55,53.56,73600.0,30.497,30.5027,30.4799,30.4856,73600.0
2005-02-18 15:55:00,53.56,53.57,53.51,53.52,134600.0,30.4856,30.4913,30.4572,30.4629,134600.0
2005-02-22 09:30:00,53.15,53.33,53.05,53.12,494500.0,30.2523,30.3547,30.1954,30.2352,494500.0
2005-02-22 09:35:00,53.11,53.21,53.1,53.16,116000.0,30.2295,30.2864,30.2238,30.258,116000.0
2005-02-22 09:40:00,53.22,53.22,53.11,53.14,168800.0,30.2921,30.2921,30.2295,30.2466,168800.0
2005-02-22 09:45:00,53.13,53.15,53.11,53.13,95800.0,30.2409,30.2523,30.2295,30.2409,95800.0
2005-02-22 09:50:00,53.11,53.13,53.08,53.09,111700.0,30.2295,30.2409,30.2124,30.2181,111700.0
2005-02-22 09:55:00,53.09,53.19,53.08,53.16,59700.0,30.2181,30.275,30.2124,30.258,59700.0
2005-02-22 10:00:00,53.16,53.17,53.08,53.12,111100.0,30.258,30.2637,30.2124,30.2352,111100.0
2005-02-22 10:05:00,53.12,53.13,53.1,53.12,139000.0,30.2352,30.2409,30.2238,30.2352,139000.0
2005-02-22 10:10:00,53.11,53.12,53.1,53.12,121800.0,30.2295,30.2352,30.2238,30.2352,121800.0
2005-02-22 10:15:00,53.11,53.17,53.11,53.17,83300.0,30.2295,30.2637,30.2295,30.2637,83300.0
2005-02-22 10:20:00,53.16,53.18,53.16,53.16,118000.0,30.258,30.2694,30.258,30.258,118000.0
2005-02-22 10:25:00,53.17,53.17,53.15,53.17,75500.0,30.2637,30.2637,30.2523,30.2637,75500.0
2005-02-22 10:30:00,53.18,53.22,53.16,53.22,182700.0,30.2694,30.2921,30.258,30.2921,182700.0
2005-02-22 10:35:00,53.22,53.27,53.21,53.24,169800.0,30.2921,30.3206,30.2864,30.3035,169800.0
2005-02-22 10:40:00,53.24,53.25,53.23,53.24,100400.0,30.3035,30.3092,30.2978,30.3035,100400.0
2005-02-22 10:45:00,53.24,53.26,53.22,53.24,76900.0,30.3035,30.3149,30.2921,30.3035,76900.0
2005-02-22 10:50:00,53.24,53.27,53.24,53.26,61700.0,30.3035,30.3206,30.3035,30.3149,61700.0
2005-02-22 10:55:00,53.25,53.26,53.22,53.24,70100.0,30.3092,30.3149,30.2921,30.3035,70100.0
2005-02-22 11:00:00,53.24,53.24,53.18,53.18,84100.0,30.3035,30.3035,30.2694,30.2694,84100.0
2005-02-22 11:05:00,53.18,53.2,53.15,53.16,41500.0,30.2694,30.2807,30.2523,30.258,41500.0
2005-02-22 11:10:00,53.16,53.18,53.12,53.13,72700.0,30.258,30.2694,30.2352,30.2409,72700.0
2005-02-22 11:15:00,53.12,53.18,53.12,53.17,101200.0,30.2352,30.2694,30.2352,30.2637,101200.0
2005-02-22 11:20:00,53.18,53.19,53.15,53.18,72100.0,30.2694,30.275,30.2523,30.2694,72100.0
2005-02-22 11:25:00,53.17,53.18,53.13,53.13,91500.0,30.2637,30.2694,30.2409,30.2409,91500.0
2005-02-22 11:30:00,53.13,53.16,53.11,53.13,41100.0,30.2409,30.258,30.2295,30.2409,41100.0
2005-02-22 11:35:00,53.13,53.15,53.11,53.14,33700.0,30.2409,30.2523,30.2295,30.2466,33700.0
2005-02-22 11:40:00,53.14,53.14,53.09,53.14,117400.0,30.2466,30.2466,30.2181,30.2466,117400.0
2005-02-22 11:45:00,53.15,53.15,53.1,53.11,27400.0,30.2523,30.2523,30.2238,30.2295,27400.0
2005-02-22 11:50:00,53.11,53.12,53.08,53.09,108900.0,30.2295,30.2352,30.2124,30.2181,108900.0
2005-02-22 11:55:00,53.09,53.09,53.05,53.07,67000.0,30.2181,30.2181,30.1954,30.2067,67000.0
2005-02-22 12:00:00,53.07,53.12,53.07,53.1,57700.0,30.2067,30.2352,30.2067,30.2238,57700.0
2005-02-22 12:05:00,53.1,53.11,53.06,53.08,40700.0,30.2238,30.2295,30.201,30.2124,40700.0
2005-02-22 12:10:00,53.07,53.07,53.05,53.06,55800.0,30.2067,30.2067,30.1954,30.201,55800.0
2005-02-22 12:15:00,53.07,53.07,52.97,52.97,209100.0,30.2067,30.2067,30.1498,30.1498,209100.0
2005-02-22 12:20:00,53.01,53.02,52.9,52.93,115900.0,30.1726,30.1783,30.11,30.1271,115900.0
2005-02-22 12:25:00,52.91,52.95,52.82,52.95,108300.0,30.1157,30.1384,30.0644,30.1384,108300.0
2005-02-22 12:30:00,52.95,52.97,52.9,52.9,106300.0,30.1384,30.1498,30.11,30.11,106300.0
2005-02-22 12:35:00,52.91,52.91,52.81,52.86,117100.0,30.1157,30.1157,30.0588,30.0872,117100.0
2005-02-22 12:40:00,52.87,52.93,52.86,52.92,126600.0,30.0929,30.1271,30.0872,30.1214,126600.0
2005-02-22 12:45:00,52.92,52.95,52.88,52.93,55200.0,30.1214,30.1384,30.0986,30.1271,55200.0
2005-02-22 12:50:00,52.93,52.95,52.91,52.93,48100.0,30.1271,30.1384,30.1157,30.1271,48100.0
2005-02-22 12:55:00,52.92,53.01,52.88,52.91,27200.0,30.1214,30.1726,30.0986,30.1157,27200.0
2005-02-22 13:00:00,52.91,52.94,52.88,52.91,61100.0,30.1157,30.1327,30.0986,30.1157,61100.0
2005-02-22 13:05:00,52.91,52.93,52.87,52.87,71900.0,30.1157,30.1271,30.0929,30.0929,71900.0
2005-02-22 13:10:00,52.88,52.93,52.84,52.91,74300.0,30.0986,30.1271,30.0758,30.1157,74300.0
2005-02-22 13:15:00,52.89,52.94,52.89,52.9,79200.0,30.1043,30.1327,30.1043,30.11,79200.0
2005-02-22 13:20:00,52.92,52.93,52.85,52.85,44800.0,30.1214,30.1271,30.0815,30.0815,44800.0
2005-02-22 13:25:00,52.86,52.87,52.8,52.81,69500.0,30.0872,30.0929,30.0531,30.0588,69500.0
2005-02-22 13:30:00,52.8,52.82,52.75,52.77,65800.0,30.0531,30.0644,30.0246,30.036,65800.0
2005-02-22 13:35:00,52.75,52.76,52.69,52.7,154600.0,30.0246,30.0303,29.9904,29.9961,154600.0
2005-02-22 13:40:00,52.7,52.72,52.66,52.67,58600.0,29.9961,30.0075,29.9734,29.9791,58600.0
2005-02-22 13:45:00,52.68,52.69,52.62,52.63,64100.0,29.9848,29.9904,29.9506,29.9563,64100.0
2005-02-22 13:50:00,52.64,52.66,52.6,52.6,71400.0,29.962,29.9734,29.9392,29.9392,71400.0
2005-02-22 13:55:00,52.61,52.62,52.55,52.57,91200.0,29.9449,29.9506,29.9108,29.9221,91200.0
2005-02-22 14:00:00,52.57,52.57,52.52,52.52,81700.0,29.9221,29.9221,29.8937,29.8937,81700.0
2005-02-22 14:05:00,52.54,52.54,52.5,52.52,138300.0,29.9051,29.9051,29.8823,29.8937,138300.0
2005-02-22 14:10:00,52.52,52.54,52.5,52.51,104300.0,29.8937,29.9051,29.8823,29.888,104300.0
2005-02-22 14:15:00,52.52,52.52,52.43,52.47,66800.0,29.8937,29.8937,29.8425,29.8652,66800.0
2005-02-22 14:20:00,52.46,52.47,52.44,52.45,118100.0,29.8595,29.8652,29.8482,29.8538,118100.0
2005-02-22 14:25:00,52.45,52.49,52.43,52.49,78500.0,29.8538,29.8766,29.8425,29.8766,78500.0
2005-02-22 14:30:00,52.49,52.53,52.49,52.53,163200.0,29.8766,29.8994,29.8766,29.8994,163200.0
2005-02-22 14:35:00,52.53,52.55,52.52,52.52,84900.0,29.8994,29.9108,29.8937,29.8937,84900.0
2005-02-22 14:40:00,52.52,53.15,52.5,52.58,58600.0,29.8937,30.2523,29.8823,29.9278,58600.0
2005-02-22 14:45:00,52.57,52.58,52.52,52.58,71700.0,29.9221,29.9278,29.8937,29.9278,71700.0
2005-02-22 14:50:00,52.58,52.59,52.55,52.58,59800.0,29.9278,29.9335,29.9108,29.9278,59800.0
2005-02-22 14:55:00,52.59,52.59,52.53,52.53,48600.0,29.9335,29.9335,29.8994,29.8994,48600.0
2005-02-22 15:00:00,52.53,52.54,52.47,52.5,94600.0,29.8994,29.9051,29.8652,29.8823,94600.0
2005-02-22 15:05:00,52.49,52.5,52.45,52.45,74200.0,29.8766,29.8823,29.8538,29.8538,74200.0
2005-02-22 15:10:00,52.46,52.48,52.35,52.4,160200.0,29.8595,29.8709,29.7969,29.8254,160200.0
2005-02-22 15:15:00,52.37,52.42,52.3,52.31,111000.0,29.8083,29.8368,29.7685,29.7742,111000.0
2005-02-22 15:20:00,52.32,52.38,52.28,52.37,233300.0,29.7798,29.814,29.7571,29.8083,233300.0
2005-02-22 15:25:00,52.37,52.42,52.35,52.39,161100.0,29.8083,29.8368,29.7969,29.8197,161100.0
2005-02-22 15:30:00,52.4,52.41,52.34,52.39,97600.0,29.8254,29.8311,29.7912,29.8197,97600.0
2005-02-22 15:35:00,52.38,52.5,52.38,52.47,136000.0,29.814,29.8823,29.814,29.8652,136000.0
2005-02-22 15:40:00,52.47,52.49,52.4,52.41,163700.0,29.8652,29.8766,29.8254,29.8311,163700.0
2005-02-22 15:45:00,52.41,52.45,52.41,52.44,169500.0,29.8311,29.8538,29.8311,29.8482,169500.0
2005-02-22 15:50:00,52.44,52.49,52.43,52.49,170500.0,29.8482,29.8766,29.8425,29.8766,170500.0
2005-02-22 15:55:00,52.48,52.51,52.3,52.3,242600.0,29.8709,29.888,29.7685,29.7685,242600.0
2005-02-23 09:30:00,53.15,53.17,52.95,53.09,524800.0,30.2523,30.2637,30.1384,30.2181,524800.0
2005-02-23 09:35:00,53.1,53.18,53.03,53.09,186800.0,30.2238,30.2694,30.184,30.2181,186800.0
2005-02-23 09:40:00,53.09,53.12,53.03,53.12,127300.0,30.2181,30.2352,30.184,30.2352,127300.0
2005-02-23 09:45:00,53.13,53.17,53.08,53.14,164800.0,30.2409,30.2637,30.2124,30.2466,164800.0
2005-02-23 09:50:00,53.14,53.25,53.13,53.22,178900.0,30.2466,30.3092,30.2409,30.2921,178900.0
2005-02-23 09:55:00,53.22,53.26,53.15,53.25,124000.0,30.2921,30.3149,30.2523,30.3092,124000.0
2005-02-23 10:00:00,53.25,53.26,53.17,53.18,108500.0,30.3092,30.3149,30.2637,30.2694,108500.0
2005-02-23 10:05:00,53.17,53.19,53.12,53.18,99000.0,30.2637,30.275,30.2352,30.2694,99000.0
2005-02-23 10:10:00,53.19,53.19,53.07,53.11,110000.0,30.275,30.275,30.2067,30.2295,110000.0
2005-02-23 10:15:00,53.1,53.12,53.07,53.12,81700.0,30.2238,30.2352,30.2067,30.2352,81700.0
2005-02-23 10:20:00,53.12,53.13,53.09,53.13,86800.0,30.2352,30.2409,30.2181,30.2409,86800.0
2005-02-23 10:25:00,53.13,53.15,53.1,53.13,137700.0,30.2409,30.2523,30.2238,30.2409,137700.0
2005-02-23 10:30:00,53.13,53.17,53.12,53.13,118700.0,30.2409,30.2637,30.2352,30.2409,118700.0
2005-02-23 10:35:00,53.13,53.13,53.1,53.12,92400.0,30.2409,30.2409,30.2238,30.2352,92400.0
2005-02-23 10:40:00,53.12,53.13,53.1,53.11,74900.0,30.2352,30.2409,30.2238,30.2295,74900.0
2005-02-23 10:45:00,53.11,53.15,53.08,53.08,129800.0,30.2295,30.2523,30.2124,30.2124,129800.0
2005-02-23 10:50:00,53.09,53.13,53.06,53.07,76600.0,30.2181,30.2409,30.201,30.2067,76600.0
2005-02-23 10:55:00,53.06,53.07,53.02,53.03,132500.0,30.201,30.2067,30.1783,30.184,132500.0
2005-02-23 11:00:00,53.03,53.03,52.89,52.93,130100.0,30.184,30.184,30.1043,30.1271,130100.0
2005-02-23 11:05:00,52.93,52.97,52.92,52.96,85700.0,30.1271,30.1498,30.1214,30.1441,85700.0
2005-02-23 11:10:00,52.96,53.01,52.95,52.99,75800.0,30.1441,30.1726,30.1384,30.1612,75800.0
2005-02-23 11:15:00,52.99,53.08,52.98,53.02,86500.0,30.1612,30.2124,30.1555,30.1783,86500.0
2005-02-23 11:20:00,53.03,53.05,53.01,53.02,78600.0,30.184,30.1954,30.1726,30.1783,78600.0
2005-02-23 11:25:00,53.04,53.06,53.02,53.06,88100.0,30.1897,30.201,30.1783,30.201,88100.0
2005-02-23 11:30:00,53.06,53.18,53.06,53.12,74000.0,30.201,30.2694,30.201,30.2352,74000.0
2005-02-23 11:35:00,53.13,53.13,53.07,53.12,43700.0,30.2409,30.2409,30.2067,30.2352,43700.0
2005-02-23 11:40:00,53.12,53.17,53.11,53.17,144900.0,30.2352,30.2637,30.2295,30.2637,144900.0
2005-02-23 11:45:00,53.17,53.2,53.15,53.17,49900.0,30.2637,30.2807,30.2523,30.2637,49900.0
2005-02-23 11:50:00,53.18,53.18,53.15,53.17,150900.0,30.2694,30.2694,30.2523,30.2637,150900.0
2005-02-23 11:55:00,53.17,53.18,53.15,53.16,22200.0,30.2637,30.2694,30.2523,30.258,22200.0
2005-02-23 12:00:00,53.17,53.18,53.16,53.18,33000.0,30.2637,30.2694,30.258,30.2694,33000.0
2005-02-23 12:05:00,53.18,53.21,53.17,53.17,159100.0,30.2694,30.2864,30.2637,30.2637,159100.0
2005-02-23 12:10:00,53.19,53.25,53.17,53.25,42700.0,30.275,30.3092,30.2637,30.3092,42700.0
2005-02-23 12:15:00,53.25,53.25,53.2,53.21,119000.0,30.3092,30.3092,30.2807,30.2864,119000.0
2005-02-23 12:20:00,53.22,53.25,53.22,53.23,31100.0,30.2921,30.3092,30.2921,30.2978,31100.0
2005-02-23 12:25:00,53.23,53.26,53.22,53.26,136900.0,30.2978,30.3149,30.2921,30.3149,136900.0
2005-02-23 12:30:00,53.26,53.26,53.22,53.22,19600.0,30.3149,30.3149,30.2921,30.2921,19600.0
2005-02-23 12:35:00,53.22,53.25,53.21,53.23,28800.0,30.2921,30.3092,30.2864,30.2978,28800.0
2005-02-23 12:40:00,53.24,53.26,53.23,53.26,46900.0,30.3035,30.3149,30.2978,30.3149,46900.0
2005-02-23 12:45:00,53.25,53.29,53.24,53.28,85000.0,30.3092,30.332,30.3035,30.3263,85000.0
2005-02-23 12:50:00,53.28,53.29,53.26,53.27,31500.0,30.3263,30.332,30.3149,30.3206,31500.0
2005-02-23 12:55:00,53.27,53.28,53.25,53.27,23400.0,30.3206,30.3263,30.3092,30.3206,23400.0
2005-02-23 13:00:00,53.27,53.31,53.26,53.3,99600.0,30.3206,30.3433,30.3149,30.3377,99600.0
2005-02-23 13:05:00,53.32,53.37,53.28,53.29,75100.0,30.349,30.3775,30.3263,30.332,75100.0
2005-02-23 13:10:00,53.29,53.29,53.22,53.26,60200.0,30.332,30.332,30.2921,30.3149,60200.0
2005-02-23 13:15:00,53.26,53.3,53.25,53.3,27200.0,30.3149,30.3377,30.3092,30.3377,27200.0
2005-02-23 13:20:00,53.3,53.31,53.22,53.26,97500.0,30.3377,30.3433,30.2921,30.3149,97500.0
2005-02-23 13:25:00,53.26,53.3,53.25,53.28,80300.0,30.3149,30.3377,30.3092,30.3263,80300.0
2005-02-23 13:30:00,53.29,53.3,53.28,53.3,54700.0,30.332,30.3377,30.3263,30.3377,54700.0
2005-02-23 13:35:00,53.3,53.35,53.29,53.34,32100.0,30.3377,30.3661,30.332,30.3604,32100.0
2005-02-23 13:40:00,53.34,53.35,53.28,53.32,47100.0,30.3604,30.3661,30.3263,30.349,47100.0
2005-02-23 13:45:00,53.32,53.36,53.31,53.35,57200.0,30.349,30.3718,30.3433,30.3661,57200.0
2005-02-23 13:50:00,53.34,53.41,53.33,53.4,88900.0,30.3604,30.4003,30.3547,30.3946,88900.0
2005-02-23 13:55:00,53.4,53.44,53.39,53.43,46300.0,30.3946,30.4173,30.3889,30.4116,46300.0
2005-02-23 14:00:00,53.43,53.45,53.3,53.41,132800.0,30.4116,30.423,30.3377,30.4003,132800.0
2005-02-23 14:05:00,53.41,53.48,53.4,53.46,56700.0,30.4003,30.4401,30.3946,30.4287,56700.0
2005-02-23 14:10:00,53.48,53.48,53.41,53.43,72900.0,30.4401,30.4401,30.4003,30.4116,72900.0
2005-02-23 14:15:00,53.42,53.43,53.36,53.4,84900.0,30.406,30.4116,30.3718,30.3946,84900.0
2005-02-23 14:20:00,53.4,53.44,53.38,53.41,80600.0,30.3946,30.4173,30.3832,30.4003,80600.0
2005-02-23 14:25:00,53.41,53.47,53.39,53.46,98500.0,30.4003,30.4344,30.3889,30.4287,98500.0
2005-02-23 14:30:00,53.47,53.51,53.44,53.49,116600.0,30.4344,30.4572,30.4173,30.4458,116600.0
2005-02-23 14:35:00,53.5,53.56,53.5,53.56,116100.0,30.4515,30.4856,30.4515,30.4856,116100.0
2005-02-23 14:40:00,53.55,53.58,53.53,53.56,77600.0,30.4799,30.497,30.4686,30.4856,77600.0
2005-02-23 14:45:00,53.58,53.61,53.57,53.6,92500.0,30.497,30.5141,30.4913,30.5084,92500.0
2005-02-23 14:50:00,53.61,53.63,53.58,53.61,121800.0,30.5141,30.5255,30.497,30.5141,121800.0
2005-02-23 14:55:00,53.61,53.61,53.55,53.61,80700.0,30.5141,30.5141,30.4799,30.5141,80700.0
2005-02-23 15:00:00,53.61,53.64,53.55,53.57,95800.0,30.5141,30.5312,30.4799,30.4913,95800.0
2005-02-23 15:05:00,53.57,53.57,53.51,53.53,83600.0,30.4913,30.4913,30.4572,30.4686,83600.0
2005-02-23 15:10:00,53.53,53.55,53.45,53.47,116400.0,30.4686,30.4799,30.423,30.4344,116400.0
2005-02-23 15:15:00,53.48,53.61,53.48,53.61,77500.0,30.4401,30.5141,30.4401,30.5141,77500.0
2005-02-23 15:20:00,53.62,53.69,53.61,53.65,134200.0,30.5198,30.5596,30.5141,30.5369,134200.0
2005-02-23 15:25:00,53.65,53.67,53.6,53.66,121600.0,30.5369,30.5483,30.5084,30.5426,121600.0
2005-02-23 15:30:00,53.66,53.71,53.65,53.7,161000.0,30.5426,30.571,30.5369,30.5653,161000.0
2005-02-23 15:35:00,53.69,53.72,53.69,53.71,109000.0,30.5596,30.5767,30.5596,30.571,109000.0
2005-02-23 15:40:00,53.7,53.71,53.64,53.65,148400.0,30.5653,30.571,30.5312,30.5369,148400.0
2005-02-23 15:45:00,53.65,53.72,53.64,53.71,164600.0,30.5369,30.5767,30.5312,30.571,164600.0
2005-02-23 15:50:00,53.71,53.71,53.59,53.59,161100.0,30.571,30.571,30.5027,30.5027,161100.0
2005-02-23 15:55:00,53.58,53.59,53.49,53.5,167400.0,30.497,30.5027,30.4458,30.4515,167400.0
2005-02-24 09:30:00,53.6,53.64,53.49,53.49,369700.0,30.5084,30.5312,30.4458,30.4458,369700.0
2005-02-24 09:35:00,53.5,53.8,53.49,53.66,128400.0,30.4515,30.6222,30.4458,30.5426,128400.0
2005-02-24 09:40:00,53.62,53.7,53.6,53.68,215700.0,30.5198,30.5653,30.5084,30.5539,215700.0
2005-02-24 09:45:00,53.66,53.66,53.59,53.61,108500.0,30.5426,30.5426,30.5027,30.5141,108500.0
2005-02-24 09:50:00,53.61,53.61,53.55,53.61,207900.0,30.5141,30.5141,30.4799,30.5141,207900.0
2005-02-24 09:55:00,53.62,53.67,53.59,53.64,102500.0,30.5198,30.5483,30.5027,30.5312,102500.0
2005-02-24 10:00:00,53.65,53.69,53.64,53.67,109900.0,30.5369,30.5596,30.5312,30.5483,109900.0
2005-02-24 10:05:00,53.67,53.71,53.67,53.7,182500.0,30.5483,30.571,30.5483,30.5653,182500.0
2005-02-24 10:10:00,53.71,53.75,53.7,53.71,127200.0,30.571,30.5938,30.5653,30.571,127200.0
2005-02-24 10:15:00,53.71,53.76,53.7,53.75,125400.0,30.571,30.5995,30.5653,30.5938,125400.0
2005-02-24 10:20:00,53.74,53.76,53.73,53.75,155900.0,30.5881,30.5995,30.5824,30.5938,155900.0
2005-02-24 10:25:00,53.74,53.81,53.74,53.77,105100.0,30.5881,30.6279,30.5881,30.6052,105100.0
2005-02-24 10:30:00,53.78,53.9,53.77,53.88,133400.0,30.6109,30.6792,30.6052,30.6678,133400.0
2005-02-24 10:35:00,53.89,53.89,53.73,53.74,95200.0,30.6735,30.6735,30.5824,30.5881,95200.0
2005-02-24 10:40:00,53.75,53.79,53.72,53.76,155100.0,30.5938,30.6166,30.5767,30.5995,155100.0
2005-02-24 10:45:00,53.76,53.78,53.73,53.75,158500.0,30.5995,30.6109,30.5824,30.5938,158500.0
2005-02-24 10:50:00,53.75,53.77,53.72,53.75,99100.0,30.5938,30.6052,30.5767,30.5938,99100.0
2005-02-24 10:55:00,53.75,53.76,53.7,53.7,199900.0,30.5938,30.5995,30.5653,30.5653,199900.0
2005-02-24 11:00:00,53.7,53.73,53.7,53.72,76000.0,30.5653,30.5824,30.5653,30.5767,76000.0
2005-02-24 11:05:00,53.72,53.75,53.7,53.72,55200.0,30.5767,30.5938,30.5653,30.5767,55200.0
2005-02-24 11:10:00,53.71,53.73,53.69,53.7,38400.0,30.571,30.5824,30.5596,30.5653,38400.0
2005-02-24 11:15:00,53.69,53.74,53.68,53.69,282900.0,30.5596,30.5881,30.5539,30.5596,282900.0
2005-02-24 11:20:00,53.71,53.72,53.66,53.67,93600.0,30.571,30.5767,30.5426,30.5483,93600.0
2005-02-24 11:25:00,53.7,53.71,53.66,53.68,131400.0,30.5653,30.571,30.5426,30.5539,131400.0
2005-02-24 11:30:00,53.68,53.69,53.65,53.66,136400.0,30.5539,30.5596,30.5369,30.5426,136400.0
2005-02-24 11:35:00,53.66,53.69,53.66,53.69,75900.0,30.5426,30.5596,30.5426,30.5596,75900.0
2005-02-24 11:40:00,53.69,53.7,53.67,53.69,39800.0,30.5596,30.5653,30.5483,30.5596,39800.0
2005-02-24 11:45:00,53.68,53.74,53.66,53.66,59800.0,30.5539,30.5881,30.5426,30.5426,59800.0
2005-02-24 11:50:00,53.66,53.67,53.65,53.65,84600.0,30.5426,30.5483,30.5369,30.5369,84600.0
2005-02-24 11:55:00,53.66,53.7,53.63,53.67,451700.0,30.5426,30.5653,30.5255,30.5483,451700.0
2005-02-24 12:00:00,53.73,53.73,53.64,53.65,305500.0,30.5824,30.5824,30.5312,30.5369,305500.0
2005-02-24 12:05:00,53.65,53.66,53.63,53.65,110700.0,30.5369,30.5426,30.5255,30.5369,110700.0
2005-02-24 12:10:00,53.65,53.66,53.6,53.61,103800.0,30.5369,30.5426,30.5084,30.5141,103800.0
2005-02-24 12:15:00,53.61,53.63,53.6,53.61,43100.0,30.5141,30.5255,30.5084,30.5141,43100.0
2005-02-24 12:20:00,53.6,53.72,53.56,53.6,167500.0,30.5084,30.5767,30.4856,30.5084,167500.0
2005-02-24 12:25:00,53.61,53.62,53.58,53.6,187400.0,30.5141,30.5198,30.497,30.5084,187400.0
2005-02-24 12:30:00,53.6,53.63,53.6,53.61,56200.0,30.5084,30.5255,30.5084,30.5141,56200.0
2005-02-24 12:35:00,53.62,53.65,53.6,53.61,21000.0,30.5198,30.5369,30.5084,30.5141,21000.0
2005-02-24 12:40:00,53.62,53.62,53.6,53.6,80900.0,30.5198,30.5198,30.5084,30.5084,80900.0
2005-02-24 12:45:00,53.6,53.65,53.53,53.61,69300.0,30.5084,30.5369,30.4686,30.5141,69300.0
2005-02-24 12:50:00,53.61,53.65,53.61,53.64,73000.0,30.5141,30.5369,30.5141,30.5312,73000.0
2005-02-24 12:55:00,53.64,53.67,53.64,53.66,60700.0,30.5312,30.5483,30.5312,30.5426,60700.0
2005-02-24 13:00:00,53.67,53.68,53.65,53.68,32200.0,30.5483,30.5539,30.5369,30.5539,32200.0
2005-02-24 13:05:00,53.68,53.7,53.65,53.7,62100.0,30.5539,30.5653,30.5369,30.5653,62100.0
2005-02-24 13:10:00,53.7,53.7,53.68,53.68,96800.0,30.5653,30.5653,30.5539,30.5539,96800.0
2005-02-24 13:15:00,53.69,53.72,53.68,53.68,142300.0,30.5596,30.5767,30.5539,30.5539,142300.0
2005-02-24 13:20:00,53.7,53.7,53.66,53.66,18500.0,30.5653,30.5653,30.5426,30.5426,18500.0
2005-02-24 13:25:00,53.66,53.71,53.66,53.71,79800.0,30.5426,30.571,30.5426,30.571,79800.0
2005-02-24 13:30:00,53.71,53.71,53.69,53.69,69300.0,30.571,30.571,30.5596,30.5596,69300.0
2005-02-24 13:35:00,53.69,53.75,53.69,53.75,148000.0,30.5596,30.5938,30.5596,30.5938,148000.0
2005-02-24 13:40:00,53.74,53.75,53.7,53.72,37000.0,30.5881,30.5938,30.5653,30.5767,37000.0
2005-02-24 13:45:00,53.71,53.72,53.67,53.68,47000.0,30.571,30.5767,30.5483,30.5539,47000.0
2005-02-24 13:50:00,53.68,53.74,53.68,53.7,116400.0,30.5539,30.5881,30.5539,30.5653,116400.0
2005-02-24 13:55:00,53.71,53.71,53.68,53.7,46100.0,30.571,30.571,30.5539,30.5653,46100.0
2005-02-24 14:00:00,53.7,53.72,53.69,53.72,128300.0,30.5653,30.5767,30.5596,30.5767,128300.0
2005-02-24 14:05:00,53.72,53.72,53.68,53.69,153500.0,30.5767,30.5767,30.5539,30.5596,153500.0
2005-02-24 14:10:00,53.69,53.74,53.69,53.71,136900.0,30.5596,30.5881,30.5596,30.571,136900.0
2005-02-24 14:15:00,53.71,53.75,53.7,53.74,91100.0,30.571,30.5938,30.5653,30.5881,91100.0
2005-02-24 14:20:00,53.74,53.74,53.7,53.7,94600.0,30.5881,30.5881,30.5653,30.5653,94600.0
2005-02-24 14:25:00,53.71,53.72,53.69,53.7,155900.0,30.571,30.5767,30.5596,30.5653,155900.0
2005-02-24 14:30:00,53.71,53.71,53.68,53.7,186700.0,30.571,30.571,30.5539,30.5653,186700.0
2005-02-24 14:35:00,53.69,53.7,53.65,53.67,104000.0,30.5596,30.5653,30.5369,30.5483,104000.0
2005-02-24 14:40:00,53.66,53.69,53.65,53.68,20900.0,30.5426,30.5596,30.5369,30.5539,20900.0
2005-02-24 14:45:00,53.68,53.68,53.65,53.65,35800.0,30.5539,30.5539,30.5369,30.5369,35800.0
2005-02-24 14:50:00,53.66,53.69,53.65,53.69,114700.0,30.5426,30.5596,30.5369,30.5596,114700.0
2005-02-24 14:55:00,53.68,53.72,53.66,53.71,50500.0,30.5539,30.5767,30.5426,30.571,50500.0
2005-02-24 15:00:00,53.71,53.71,53.67,53.7,72500.0,30.571,30.571,30.5483,30.5653,72500.0
2005-02-24 15:05:00,53.7,53.74,53.69,53.74,115500.0,30.5653,30.5881,30.5596,30.5881,115500.0
2005-02-24 15:10:00,53.73,53.75,53.7,53.7,63200.0,30.5824,30.5938,30.5653,30.5653,63200.0
2005-02-24 15:15:00,53.69,53.73,53.69,53.69,124500.0,30.5596,30.5824,30.5596,30.5596,124500.0
2005-02-24 15:20:00,53.69,53.72,53.66,53.68,132800.0,30.5596,30.5767,30.5426,30.5539,132800.0
2005-02-24 15:25:00,53.67,53.68,53.65,53.67,60600.0,30.5483,30.5539,30.5369,30.5483,60600.0
2005-02-24 15:30:00,53.67,53.69,53.66,53.69,65500.0,30.5483,30.5596,30.5426,30.5596,65500.0
2005-02-24 15:35:00,53.69,53.73,53.68,53.72,183600.0,30.5596,30.5824,30.5539,30.5767,183600.0
2005-02-24 15:40:00,53.72,53.75,53.71,53.74,77400.0,30.5767,30.5938,30.571,30.5881,77400.0
2005-02-24 15:45:00,53.74,53.78,53.73,53.78,184500.0,30.5881,30.6109,30.5824,30.6109,184500.0
2005-02-24 15:50:00,53.78,53.79,53.76,53.76,150700.0,30.6109,30.6166,30.5995,30.5995,150700.0
2005-02-24 15:55:00,53.77,53.85,53.76,53.81,222200.0,30.6052,30.6507,30.5995,30.6279,222200.0
2005-02-25 09:30:00,53.83,53.86,53.78,53.86,241200.0,30.6393,30.6564,30.6109,30.6564,241200.0
2005-02-25 09:35:00,53.84,53.9,53.84,53.86,97500.0,30.645,30.6792,30.645,30.6564,97500.0
2005-02-25 09:40:00,53.86,53.87,53.76,53.83,139800.0,30.6564,30.6621,30.5995,30.6393,139800.0
2005-02-25 09:45:00,53.83,53.85,53.8,53.85,101700.0,30.6393,30.6507,30.6222,30.6507,101700.0
2005-02-25 09:50:00,53.85,53.92,53.85,53.91,73900.0,30.6507,30.6905,30.6507,30.6849,73900.0
2005-02-25 09:55:00,53.9,53.91,53.9,53.91,27600.0,30.6792,30.6849,30.6792,30.6849,27600.0
2005-02-25 10:00:00,53.9,53.92,53.85,53.91,104200.0,30.6792,30.6905,30.6507,30.6849,104200.0
2005-02-25 10:05:00,53.91,53.95,53.89,53.91,83100.0,30.6849,30.7076,30.6735,30.6849,83100.0
2005-02-25 10:10:00,53.91,53.96,53.91,53.96,114400.0,30.6849,30.7133,30.6849,30.7133,114400.0
2005-02-25 10:15:00,53.95,53.95,53.86,53.87,46500.0,30.7076,30.7076,30.6564,30.6621,46500.0
2005-02-25 10:20:00,53.87,53.91,53.84,53.86,71300.0,30.6621,30.6849,30.645,30.6564,71300.0
2005-02-25 10:25:00,53.85,53.88,53.82,53.88,47400.0,30.6507,30.6678,30.6336,30.6678,47400.0
2005-02-25 10:30:00,53.87,53.88,53.85,53.86,78200.0,30.6621,30.6678,30.6507,30.6564,78200.0
2005-02-25 10:35:00,53.86,53.86,53.85,53.85,93200.0,30.6564,30.6564,30.6507,30.6507,93200.0
2005-02-25 10:40:00,53.85,53.9,53.83,53.9,39100.0,30.6507,30.6792,30.6393,30.6792,39100.0
2005-02-25 10:45:00,53.9,53.9,53.85,53.85,58300.0,30.6792,30.6792,30.6507,30.6507,58300.0
2005-02-25 10:50:00,53.86,53.88,53.82,53.84,61100.0,30.6564,30.6678,30.6336,30.645,61100.0
2005-02-25 10:55:00,53.84,53.86,53.83,53.84,117800.0,30.645,30.6564,30.6393,30.645,117800.0
2005-02-25 11:00:00,53.84,53.89,53.84,53.86,76500.0,30.645,30.6735,30.645,30.6564,76500.0
2005-02-25 11:05:00,53.86,53.93,53.86,53.87,70400.0,30.6564,30.6962,30.6564,30.6621,70400.0
2005-02-25 11:10:00,53.89,53.94,53.87,53.9,53500.0,30.6735,30.7019,30.6621,30.6792,53500.0
2005-02-25 11:15:00,53.89,53.9,53.85,53.85,69600.0,30.6735,30.6792,30.6507,30.6507,69600.0
2005-02-25 11:20:00,53.85,53.87,53.83,53.84,131700.0,30.6507,30.6621,30.6393,30.645,131700.0
2005-02-25 11:25:00,53.84,53.85,53.82,53.85,79300.0,30.645,30.6507,30.6336,30.6507,79300.0
2005-02-25 11:30:00,53.84,53.87,53.83,53.87,54500.0,30.645,30.6621,30.6393,30.6621,54500.0
2005-02-25 11:35:00,53.86,53.87,53.85,53.85,48500.0,30.6564,30.6621,30.6507,30.6507,48500.0
2005-02-25 11:40:00,53.85,53.86,53.84,53.85,29100.0,30.6507,30.6564,30.645,30.6507,29100.0
2005-02-25 11:45:00,53.85,53.85,53.83,53.84,63600.0,30.6507,30.6507,30.6393,30.645,63600.0
2005-02-25 11:50:00,53.85,53.94,53.84,53.94,90300.0,30.6507,30.7019,30.645,30.7019,90300.0
2005-02-25 11:55:00,53.94,53.97,53.91,53.92,59600.0,30.7019,30.719,30.6849,30.6905,59600.0
2005-02-25 12:00:00,53.93,53.99,53.93,53.97,119200.0,30.6962,30.7304,30.6962,30.719,119200.0
2005-02-25 12:05:00,53.97,53.97,53.93,53.93,104200.0,30.719,30.719,30.6962,30.6962,104200.0
2005-02-25 12:10:00,53.95,53.97,53.92,53.96,57900.0,30.7076,30.719,30.6905,30.7133,57900.0
2005-02-25 12:15:00,53.96,53.97,53.93,53.95,24900.0,30.7133,30.719,30.6962,30.7076,24900.0
2005-02-25 12:20:00,53.95,53.97,53.94,53.95,20700.0,30.7076,30.719,30.7019,30.7076,20700.0
2005-02-25 12:25:00,53.95,54.0,53.93,54.0,242700.0,30.7076,30.7361,30.6962,30.7361,242700.0
2005-02-25 12:30:00,54.0,54.0,53.96,53.97,84700.0,30.7361,30.7361,30.7133,30.719,84700.0
2005-02-25 12:35:00,53.96,54.02,53.96,53.99,97400.0,30.7133,30.7475,30.7133,30.7304,97400.0
2005-02-25 12:40:00,54.01,54.02,53.99,54.01,99700.0,30.7418,30.7475,30.7304,30.7418,99700.0
2005-02-25 12:45:00,54.0,54.01,53.95,53.97,18900.0,30.7361,30.7418,30.7076,30.719,18900.0
2005-02-25 12:50:00,53.97,53.97,53.95,53.95,72700.0,30.719,30.719,30.7076,30.7076,72700.0
2005-02-25 12:55:00,53.95,53.96,53.93,53.96,95100.0,30.7076,30.7133,30.6962,30.7133,95100.0
2005-02-25 13:00:00,53.96,53.96,53.94,53.94,49800.0,30.7133,30.7133,30.7019,30.7019,49800.0
2005-02-25 13:05:00,53.94,53.95,53.93,53.93,21800.0,30.7019,30.7076,30.6962,30.6962,21800.0
2005-02-25 13:10:00,53.93,53.94,53.89,53.9,23300.0,30.6962,30.7019,30.6735,30.6792,23300.0
2005-02-25 13:15:00,53.9,53.92,53.89,53.91,61100.0,30.6792,30.6905,30.6735,30.6849,61100.0
2005-02-25 13:20:00,53.91,53.95,53.9,53.94,48400.0,30.6849,30.7076,30.6792,30.7019,48400.0
2005-02-25 13:25:00,53.94,53.95,53.92,53.92,23200.0,30.7019,30.7076,30.6905,30.6905,23200.0
2005-02-25 13:30:00,53.93,53.93,53.92,53.93,27400.0,30.6962,30.6962,30.6905,30.6962,27400.0
2005-02-25 13:35:00,53.93,53.95,53.93,53.93,30000.0,30.6962,30.7076,30.6962,30.6962,30000.0
2005-02-25 13:40:00,53.93,53.96,53.9,53.9,48500.0,30.6962,30.7133,30.6792,30.6792,48500.0
2005-02-25 13:45:00,53.91,53.92,53.89,53.89,47900.0,30.6849,30.6905,30.6735,30.6735,47900.0
2005-02-25 13:50:00,53.89,53.91,53.89,53.9,94400.0,30.6735,30.6849,30.6735,30.6792,94400.0
2005-02-25 13:55:00,53.9,53.94,53.9,53.93,168900.0,30.6792,30.7019,30.6792,30.6962,168900.0
2005-02-25 14:00:00,53.92,53.93,53.9,53.9,25000.0,30.6905,30.6962,30.6792,30.6792,25000.0
2005-02-25 14:05:00,53.9,53.91,53.87,53.89,111200.0,30.6792,30.6849,30.6621,30.6735,111200.0
2005-02-25 14:10:00,53.88,53.89,53.83,53.86,130200.0,30.6678,30.6735,30.6393,30.6564,130200.0
2005-02-25 14:15:00,53.86,53.96,53.86,53.91,149000.0,30.6564,30.7133,30.6564,30.6849,149000.0
2005-02-25 14:20:00,53.92,53.96,53.9,53.96,99600.0,30.6905,30.7133,30.6792,30.7133,99600.0
2005-02-25 14:25:00,53.95,53.96,53.94,53.96,39200.0,30.7076,30.7133,30.7019,30.7133,39200.0
2005-02-25 14:30:00,53.95,53.97,53.95,53.95,37400.0,30.7076,30.719,30.7076,30.7076,37400.0
2005-02-25 14:35:00,53.95,53.99,53.93,53.94,40900.0,30.7076,30.7304,30.6962,30.7019,40900.0
2005-02-25 14:40:00,53.93,53.94,53.89,53.94,53900.0,30.6962,30.7019,30.6735,30.7019,53900.0
2005-02-25 14:45:00,53.94,53.98,53.94,53.97,45100.0,30.7019,30.7247,30.7019,30.719,45100.0
2005-02-25 14:50:00,53.97,53.99,53.95,53.97,64800.0,30.719,30.7304,30.7076,30.719,64800.0
2005-02-25 14:55:00,53.97,53.99,53.94,53.96,41300.0,30.719,30.7304,30.7019,30.7133,41300.0
2005-02-25 15:00:00,53.96,53.99,53.95,53.99,41100.0,30.7133,30.7304,30.7076,30.7304,41100.0
2005-02-25 15:05:00,53.99,54.02,53.97,54.0,134900.0,30.7304,30.7475,30.719,30.7361,134900.0
2005-02-25 15:10:00,54.0,54.08,54.0,54.08,61800.0,30.7361,30.7816,30.7361,30.7816,61800.0
2005-02-25 15:15:00,54.08,54.08,54.04,54.04,65600.0,30.7816,30.7816,30.7589,30.7589,65600.0
2005-02-25 15:20:00,54.05,54.05,54.02,54.05,76600.0,30.7645,30.7645,30.7475,30.7645,76600.0
2005-02-25 15:25:00,54.04,54.06,54.03,54.05,36500.0,30.7589,30.7702,30.7532,30.7645,36500.0
2005-02-25 15:30:00,54.04,54.1,54.04,54.07,88800.0,30.7589,30.793,30.7589,30.7759,88800.0
2005-02-25 15:35:00,54.07,54.11,54.07,54.08,120200.0,30.7759,30.7987,30.7759,30.7816,120200.0
2005-02-25 15:40:00,54.08,54.12,54.07,54.11,108200.0,30.7816,30.8044,30.7759,30.7987,108200.0
2005-02-25 15:45:00,54.11,54.18,54.1,54.15,185400.0,30.7987,30.8385,30.793,30.8215,185400.0
2005-02-25 15:50:00,54.12,54.17,54.12,54.14,233000.0,30.8044,30.8328,30.8044,30.8158,233000.0
2005-02-25 15:55:00,54.14,54.18,54.12,54.15,272600.0,30.8158,30.8385,30.8044,30.8215,272600.0
2005-02-28 09:30:00,54.19,54.2,53.99,54.0,258100.0,30.8442,30.8499,30.7304,30.7361,258100.0
2005-02-28 09:35:00,54.01,54.06,53.9,53.99,112300.0,30.7418,30.7702,30.6792,30.7304,112300.0
2005-02-28 09:40:00,53.99,54.05,53.92,53.95,58500.0,30.7304,30.7645,30.6905,30.7076,58500.0
2005-02-28 09:45:00,53.95,53.95,53.81,53.87,108500.0,30.7076,30.7076,30.6279,30.6621,108500.0
2005-02-28 09:50:00,53.86,53.87,53.8,53.81,70600.0,30.6564,30.6621,30.6222,30.6279,70600.0
2005-02-28 09:55:00,53.81,53.82,53.73,53.75,135200.0,30.6279,30.6336,30.5824,30.5938,135200.0
2005-02-28 10:00:00,53.75,53.79,53.73,53.79,140300.0,30.5938,30.6166,30.5824,30.6166,140300.0
2005-02-28 10:05:00,53.78,53.89,53.78,53.85,79500.0,30.6109,30.6735,30.6109,30.6507,79500.0
2005-02-28 10:10:00,53.84,53.89,53.84,53.88,43700.0,30.645,30.6735,30.645,30.6678,43700.0
2005-02-28 10:15:00,53.88,53.89,53.85,53.86,51500.0,30.6678,30.6735,30.6507,30.6564,51500.0
2005-02-28 10:20:00,53.86,53.88,53.78,53.87,60600.0,30.6564,30.6678,30.6109,30.6621,60600.0
2005-02-28 10:25:00,53.88,53.88,53.82,53.84,52500.0,30.6678,30.6678,30.6336,30.645,52500.0
2005-02-28 10:30:00,53.85,53.85,53.79,53.8,126700.0,30.6507,30.6507,30.6166,30.6222,126700.0
2005-02-28 10:35:00,53.8,53.8,53.77,53.78,75600.0,30.6222,30.6222,30.6052,30.6109,75600.0
2005-02-28 10:40:00,53.78,53.79,53.76,53.77,50100.0,30.6109,30.6166,30.5995,30.6052,50100.0
2005-02-28 10:45:00,53.77,53.77,53.74,53.76,181000.0,30.6052,30.6052,30.5881,30.5995,181000.0
2005-02-28 10:50:00,53.76,53.78,53.72,53.72,123700.0,30.5995,30.6109,30.5767,30.5767,123700.0
2005-02-28 10:55:00,53.73,53.74,53.71,53.73,47900.0,30.5824,30.5881,30.571,30.5824,47900.0
2005-02-28 11:00:00,53.73,53.74,53.7,53.72,64100.0,30.5824,30.5881,30.5653,30.5767,64100.0
2005-02-28 11:05:00,53.71,53.72,53.66,53.66,96300.0,30.571,30.5767,30.5426,30.5426,96300.0
2005-02-28 11:10:00,53.67,53.71,53.65,53.7,131400.0,30.5483,30.571,30.5369,30.5653,131400.0
2005-02-28 11:15:00,53.7,53.74,53.7,53.7,77700.0,30.5653,30.5881,30.5653,30.5653,77700.0
2005-02-28 11:20:00,53.7,53.71,53.55,53.6,141800.0,30.5653,30.571,30.4799,30.5084,141800.0
2005-02-28 11:25:00,53.6,53.61,53.51,53.53,60800.0,30.5084,30.5141,30.4572,30.4686,60800.0
2005-02-28 11:30:00,53.52,53.54,53.5,53.51,193500.0,30.4629,30.4743,30.4515,30.4572,193500.0
2005-02-28 11:35:00,53.5,53.51,53.41,53.42,213100.0,30.4515,30.4572,30.4003,30.406,213100.0
2005-02-28 11:40:00,53.42,53.5,53.4,53.49,122900.0,30.406,30.4515,30.3946,30.4458,122900.0
2005-02-28 11:45:00,53.48,53.5,53.41,53.44,39000.0,30.4401,30.4515,30.4003,30.4173,39000.0
2005-02-28 11:50:00,53.43,53.48,53.41,53.45,39100.0,30.4116,30.4401,30.4003,30.423,39100.0
2005-02-28 11:55:00,53.46,53.49,53.46,53.49,87400.0,30.4287,30.4458,30.4287,30.4458,87400.0
2005-02-28 12:00:00,53.5,53.5,53.4,53.45,93500.0,30.4515,30.4515,30.3946,30.423,93500.0
2005-02-28 12:05:00,53.43,53.45,53.39,53.4,69800.0,30.4116,30.423,30.3889,30.3946,69800.0
2005-02-28 12:10:00,53.41,53.41,53.35,53.39,125000.0,30.4003,30.4003,30.3661,30.3889,125000.0
2005-02-28 12:15:00,53.39,53.4,53.35,53.37,46800.0,30.3889,30.3946,30.3661,30.3775,46800.0
2005-02-28 12:20:00,53.37,53.4,53.37,53.37,59200.0,30.3775,30.3946,30.3775,30.3775,59200.0
2005-02-28 12:25:00,53.38,53.39,53.34,53.34,66000.0,30.3832,30.3889,30.3604,30.3604,66000.0
2005-02-28 12:30:00,53.34,53.35,52.35,53.31,53900.0,30.3604,30.3661,29.7969,30.3433,53900.0
2005-02-28 12:35:00,53.32,53.38,53.31,53.36,44200.0,30.349,30.3832,30.3433,30.3718,44200.0
2005-02-28 12:40:00,53.37,53.37,53.31,53.31,46300.0,30.3775,30.3775,30.3433,30.3433,46300.0
2005-02-28 12:45:00,53.31,53.32,53.28,53.29,95100.0,30.3433,30.349,30.3263,30.332,95100.0
2005-02-28 12:50:00,53.29,53.3,53.26,53.27,58700.0,30.332,30.3377,30.3149,30.3206,58700.0
2005-02-28 12:55:00,53.26,53.32,53.25,53.32,99800.0,30.3149,30.349,30.3092,30.349,99800.0
2005-02-28 13:00:00,53.35,53.35,53.3,53.3,56500.0,30.3661,30.3661,30.3377,30.3377,56500.0
2005-02-28 13:05:00,53.31,53.31,53.28,53.28,38500.0,30.3433,30.3433,30.3263,30.3263,38500.0
2005-02-28 13:10:00,53.28,53.3,53.26,53.28,20500.0,30.3263,30.3377,30.3149,30.3263,20500.0
2005-02-28 13:15:00,53.27,53.28,53.21,53.21,73200.0,30.3206,30.3263,30.2864,30.2864,73200.0
2005-02-28 13:20:00,53.23,53.24,53.17,53.19,104400.0,30.2978,30.3035,30.2637,30.275,104400.0
2005-02-28 13:25:00,53.19,53.19,53.13,53.16,70800.0,30.275,30.275,30.2409,30.258,70800.0
2005-02-28 13:30:00,53.17,53.18,53.1,53.11,97600.0,30.2637,30.2694,30.2238,30.2295,97600.0
2005-02-28 13:35:00,53.11,53.13,53.09,53.1,87400.0,30.2295,30.2409,30.2181,30.2238,87400.0
2005-02-28 13:40:00,53.1,53.13,53.08,53.1,87100.0,30.2238,30.2409,30.2124,30.2238,87100.0
2005-02-28 13:45:00,53.1,53.1,53.03,53.06,131700.0,30.2238,30.2238,30.184,30.201,131700.0
2005-02-28 13:50:00,53.06,53.12,53.05,53.1,93900.0,30.201,30.2352,30.1954,30.2238,93900.0
2005-02-28 13:55:00,53.1,53.18,53.09,53.14,71900.0,30.2238,30.2694,30.2181,30.2466,71900.0
2005-02-28 14:00:00,53.14,53.15,53.02,53.04,120400.0,30.2466,30.2523,30.1783,30.1897,120400.0
2005-02-28 14:05:00,53.04,53.05,53.0,53.05,131500.0,30.1897,30.1954,30.1669,30.1954,131500.0
2005-02-28 14:10:00,53.05,53.09,53.05,53.08,71400.0,30.1954,30.2181,30.1954,30.2124,71400.0
2005-02-28 14:15:00,53.09,53.09,53.04,53.05,67300.0,30.2181,30.2181,30.1897,30.1954,67300.0
2005-02-28 14:20:00,53.05,53.1,53.04,53.09,57400.0,30.1954,30.2238,30.1897,30.2181,57400.0
2005-02-28 14:25:00,53.09,53.12,53.07,53.11,78500.0,30.2181,30.2352,30.2067,30.2295,78500.0
2005-02-28 14:30:00,53.12,53.12,53.08,53.11,61100.0,30.2352,30.2352,30.2124,30.2295,61100.0
2005-02-28 14:35:00,53.1,53.11,53.08,53.08,111300.0,30.2238,30.2295,30.2124,30.2124,111300.0
2005-02-28 14:40:00,53.1,53.1,53.06,53.08,104200.0,30.2238,30.2238,30.201,30.2124,104200.0
2005-02-28 14:45:00,53.09,53.1,53.08,53.09,171100.0,30.2181,30.2238,30.2124,30.2181,171100.0
2005-02-28 14:50:00,53.09,53.15,53.07,53.15,103200.0,30.2181,30.2523,30.2067,30.2523,103200.0
2005-02-28 14:55:00,53.14,53.15,53.11,53.11,73600.0,30.2466,30.2523,30.2295,30.2295,73600.0
2005-02-28 15:00:00,53.11,53.12,53.08,53.1,129800.0,30.2295,30.2352,30.2124,30.2238,129800.0
2005-02-28 15:05:00,53.1,53.15,53.09,53.14,116700.0,30.2238,30.2523,30.2181,30.2466,116700.0
2005-02-28 15:10:00,53.14,53.14,53.09,53.09,64700.0,30.2466,30.2466,30.2181,30.2181,64700.0
2005-02-28 15:15:00,53.1,53.14,53.08,53.14,132000.0,30.2238,30.2466,30.2124,30.2466,132000.0
2005-02-28 15:20:00,53.14,53.19,53.13,53.13,127600.0,30.2466,30.275,30.2409,30.2409,127600.0
2005-02-28 15:25:00,53.15,53.16,53.11,53.14,66800.0,30.2523,30.258,30.2295,30.2466,66800.0
2005-02-28 15:30:00,53.14,53.29,53.14,53.29,149200.0,30.2466,30.332,30.2466,30.332,149200.0
2005-02-28 15:35:00,53.29,53.32,53.18,53.21,122200.0,30.332,30.349,30.2694,30.2864,122200.0
2005-02-28 15:40:00,53.2,53.25,53.19,53.25,160800.0,30.2807,30.3092,30.275,30.3092,160800.0
2005-02-28 15:45:00,53.24,53.26,53.19,53.21,335500.0,30.3035,30.3149,30.275,30.2864,335500.0
2005-02-28 15:50:00,53.2,53.22,53.16,53.17,163500.0,30.2807,30.2921,30.258,30.2637,163500.0
2005-02-28 15:55:00,53.17,53.17,53.1,53.11,206100.0,30.2637,30.2637,30.2238,30.2295,206100.0
2005-03-01 09:30:00,53.09,53.4,53.09,53.4,176000.0,30.2181,30.3946,30.2181,30.3946,176000.0
2005-03-01 09:35:00,53.4,53.4,53.25,53.25,89800.0,30.3946,30.3946,30.3092,30.3092,89800.0
2005-03-01 09:40:00,53.25,53.35,53.25,53.31,196800.0,30.3092,30.3661,30.3092,30.3433,196800.0
2005-03-01 09:45:00,53.31,53.31,53.26,53.29,91200.0,30.3433,30.3433,30.3149,30.332,91200.0
2005-03-01 09:50:00,53.29,53.31,53.2,53.26,140700.0,30.332,30.3433,30.2807,30.3149,140700.0
2005-03-01 09:55:00,53.26,53.29,53.25,53.29,77400.0,30.3149,30.332,30.3092,30.332,77400.0
2005-03-01 10:00:00,53.29,53.35,53.24,53.34,114600.0,30.332,30.3661,30.3035,30.3604,114600.0
2005-03-01 10:05:00,53.35,53.48,53.35,53.35,133100.0,30.3661,30.4401,30.3661,30.3661,133100.0
2005-03-01 10:10:00,53.36,53.38,53.32,53.35,81300.0,30.3718,30.3832,30.349,30.3661,81300.0
2005-03-01 10:15:00,53.35,53.38,53.32,53.33,69900.0,30.3661,30.3832,30.349,30.3547,69900.0
2005-03-01 10:20:00,53.33,53.39,53.33,53.34,78800.0,30.3547,30.3889,30.3547,30.3604,78800.0
2005-03-01 10:25:00,53.34,53.4,53.31,53.34,100600.0,30.3604,30.3946,30.3433,30.3604,100600.0
2005-03-01 10:30:00,53.34,53.37,53.34,53.36,42500.0,30.3604,30.3775,30.3604,30.3718,42500.0
2005-03-01 10:35:00,53.37,53.42,53.35,53.41,128900.0,30.3775,30.406,30.3661,30.4003,128900.0
2005-03-01 10:40:00,53.41,53.41,53.34,53.37,67600.0,30.4003,30.4003,30.3604,30.3775,67600.0
2005-03-01 10:45:00,53.37,53.39,53.35,53.36,101900.0,30.3775,30.3889,30.3661,30.3718,101900.0
2005-03-01 10:50:00,53.36,53.4,53.36,53.4,71100.0,30.3718,30.3946,30.3718,30.3946,71100.0
2005-03-01 10:55:00,53.4,53.42,53.39,53.42,48300.0,30.3946,30.406,30.3889,30.406,48300.0
2005-03-01 11:00:00,53.42,53.42,53.34,53.34,63000.0,30.406,30.406,30.3604,30.3604,63000.0
2005-03-01 11:05:00,53.34,53.36,53.33,53.35,78000.0,30.3604,30.3718,30.3547,30.3661,78000.0
2005-03-01 11:10:00,53.35,53.35,53.33,53.33,64400.0,30.3661,30.3661,30.3547,30.3547,64400.0
2005-03-01 11:15:00,53.33,53.34,53.32,53.32,51600.0,30.3547,30.3604,30.349,30.349,51600.0
2005-03-01 11:20:00,53.32,53.36,53.32,53.35,29900.0,30.349,30.3718,30.349,30.3661,29900.0
2005-03-01 11:25:00,53.35,53.37,53.3,53.34,61100.0,30.3661,30.3775,30.3377,30.3604,61100.0
2005-03-01 11:30:00,53.34,53.4,53.09,53.39,55000.0,30.3604,30.3946,30.2181,30.3889,55000.0
2005-03-01 11:35:00,53.39,53.39,53.32,53.34,53100.0,30.3889,30.3889,30.349,30.3604,53100.0
2005-03-01 11:40:00,53.34,53.36,53.32,53.35,33700.0,30.3604,30.3718,30.349,30.3661,33700.0
2005-03-01 11:45:00,53.35,53.39,53.35,53.38,90600.0,30.3661,30.3889,30.3661,30.3832,90600.0
2005-03-01 11:50:00,53.38,53.38,53.35,53.38,46200.0,30.3832,30.3832,30.3661,30.3832,46200.0
2005-03-01 11:55:00,53.39,53.43,53.38,53.42,130800.0,30.3889,30.4116,30.3832,30.406,130800.0
2005-03-01 12:00:00,53.43,53.43,53.4,53.4,66200.0,30.4116,30.4116,30.3946,30.3946,66200.0
2005-03-01 12:05:00,53.4,53.46,53.4,53.46,81900.0,30.3946,30.4287,30.3946,30.4287,81900.0
2005-03-01 12:10:00,53.45,53.46,53.43,53.44,107000.0,30.423,30.4287,30.4116,30.4173,107000.0
2005-03-01 12:15:00,53.44,53.44,53.38,53.4,70000.0,30.4173,30.4173,30.3832,30.3946,70000.0
2005-03-01 12:20:00,53.4,53.41,53.39,53.4,58600.0,30.3946,30.4003,30.3889,30.3946,58600.0
2005-03-01 12:25:00,53.4,53.4,53.38,53.38,84600.0,30.3946,30.3946,30.3832,30.3832,84600.0
2005-03-01 12:30:00,53.39,53.43,53.39,53.42,61700.0,30.3889,30.4116,30.3889,30.406,61700.0
2005-03-01 12:35:00,53.43,53.45,53.34,53.38,71500.0,30.4116,30.423,30.3604,30.3832,71500.0
2005-03-01 12:40:00,53.37,53.38,53.33,53.33,36500.0,30.3775,30.3832,30.3547,30.3547,36500.0
2005-03-01 12:45:00,53.33,53.35,53.32,53.34,45600.0,30.3547,30.3661,30.349,30.3604,45600.0
2005-03-01 12:50:00,53.34,53.39,53.34,53.38,52800.0,30.3604,30.3889,30.3604,30.3832,52800.0
2005-03-01 12:55:00,53.38,53.39,53.36,53.36,35000.0,30.3832,30.3889,30.3718,30.3718,35000.0
2005-03-01 13:00:00,53.36,53.37,53.34,53.36,64200.0,30.3718,30.3775,30.3604,30.3718,64200.0
2005-03-01 13:05:00,53.36,53.37,53.35,53.37,12400.0,30.3718,30.3775,30.3661,30.3775,12400.0
2005-03-01 13:10:00,53.37,53.37,53.36,53.36,42200.0,30.3775,30.3775,30.3718,30.3718,42200.0
2005-03-01 13:15:00,53.36,53.37,53.31,53.31,119800.0,30.3718,30.3775,30.3433,30.3433,119800.0
2005-03-01 13:20:00,53.31,53.32,53.29,53.3,111100.0,30.3433,30.349,30.332,30.3377,111100.0
2005-03-01 13:25:00,53.3,53.31,53.21,53.3,108400.0,30.3377,30.3433,30.2864,30.3377,108400.0
2005-03-01 13:30:00,53.3,53.33,53.3,53.31,48500.0,30.3377,30.3547,30.3377,30.3433,48500.0
2005-03-01 13:35:00,53.32,53.36,53.3,53.34,94900.0,30.349,30.3718,30.3377,30.3604,94900.0
2005-03-01 13:40:00,53.34,53.34,53.31,53.33,26800.0,30.3604,30.3604,30.3433,30.3547,26800.0
2005-03-01 13:45:00,53.34,53.4,53.32,53.34,98200.0,30.3604,30.3946,30.349,30.3604,98200.0
2005-03-01 13:50:00,53.35,53.39,53.34,53.37,62800.0,30.3661,30.3889,30.3604,30.3775,62800.0
2005-03-01 13:55:00,53.37,53.38,53.33,53.34,48800.0,30.3775,30.3832,30.3547,30.3604,48800.0
2005-03-01 14:00:00,53.35,53.38,53.35,53.37,66100.0,30.3661,30.3832,30.3661,30.3775,66100.0
2005-03-01 14:05:00,53.37,53.4,53.36,53.39,22800.0,30.3775,30.3946,30.3718,30.3889,22800.0
2005-03-01 14:10:00,53.38,53.38,53.34,53.37,27800.0,30.3832,30.3832,30.3604,30.3775,27800.0
2005-03-01 14:15:00,53.37,53.37,53.34,53.36,39800.0,30.3775,30.3775,30.3604,30.3718,39800.0
2005-03-01 14:20:00,53.36,53.4,53.36,53.39,46800.0,30.3718,30.3946,30.3718,30.3889,46800.0
2005-03-01 14:25:00,53.38,53.39,53.32,53.32,20500.0,30.3832,30.3889,30.349,30.349,20500.0
2005-03-01 14:30:00,53.32,53.38,53.31,53.36,53600.0,30.349,30.3832,30.3433,30.3718,53600.0
2005-03-01 14:35:00,53.36,53.4,53.36,53.38,116300.0,30.3718,30.3946,30.3718,30.3832,116300.0
2005-03-01 14:40:00,53.38,53.43,53.37,53.43,77400.0,30.3832,30.4116,30.3775,30.4116,77400.0
2005-03-01 14:45:00,53.43,53.44,53.42,53.42,115900.0,30.4116,30.4173,30.406,30.406,115900.0
2005-03-01 14:50:00,53.41,53.41,53.36,53.39,63300.0,30.4003,30.4003,30.3718,30.3889,63300.0
2005-03-01 14:55:00,53.39,53.41,53.37,53.41,74500.0,30.3889,30.4003,30.3775,30.4003,74500.0
2005-03-01 15:00:00,53.41,53.43,53.39,53.4,51700.0,30.4003,30.4116,30.3889,30.3946,51700.0
2005-03-01 15:05:00,53.4,53.42,53.39,53.41,52600.0,30.3946,30.406,30.3889,30.4003,52600.0
2005-03-01 15:10:00,53.41,53.46,53.4,53.45,115600.0,30.4003,30.4287,30.3946,30.423,115600.0
2005-03-01 15:15:00,53.45,53.49,53.45,53.45,77600.0,30.423,30.4458,30.423,30.423,77600.0
2005-03-01 15:20:00,53.45,53.46,53.45,53.45,107500.0,30.423,30.4287,30.423,30.423,107500.0
2005-03-01 15:25:00,53.46,53.5,53.44,53.5,142300.0,30.4287,30.4515,30.4173,30.4515,142300.0
2005-03-01 15:30:00,53.5,53.55,53.49,53.52,134700.0,30.4515,30.4799,30.4458,30.4629,134700.0
2005-03-01 15:35:00,53.52,53.54,53.49,53.52,111500.0,30.4629,30.4743,30.4458,30.4629,111500.0
2005-03-01 15:40:00,53.52,53.53,53.46,53.47,135000.0,30.4629,30.4686,30.4287,30.4344,135000.0
2005-03-01 15:45:00,53.48,53.48,53.39,53.39,137400.0,30.4401,30.4401,30.3889,30.3889,137400.0
2005-03-01 15:50:00,53.4,53.43,53.37,53.43,144300.0,30.3946,30.4116,30.3775,30.4116,144300.0
2005-03-01 15:55:00,53.43,53.51,53.43,53.51,182700.0,30.4116,30.4572,30.4116,30.4572,182700.0
2005-03-02 09:30:00,53.26,53.4,53.26,53.28,158800.0,30.3149,30.3946,30.3149,30.3263,158800.0
2005-03-02 09:35:00,53.3,53.38,53.3,53.32,54500.0,30.3377,30.3832,30.3377,30.349,54500.0
2005-03-02 09:40:00,53.32,53.41,53.3,53.34,101800.0,30.349,30.4003,30.3377,30.3604,101800.0
2005-03-02 09:45:00,53.33,53.34,53.3,53.3,127100.0,30.3547,30.3604,30.3377,30.3377,127100.0
2005-03-02 09:50:00,53.3,53.31,53.27,53.27,86300.0,30.3377,30.3433,30.3206,30.3206,86300.0
2005-03-02 09:55:00,53.27,53.28,53.25,53.27,55300.0,30.3206,30.3263,30.3092,30.3206,55300.0
2005-03-02 10:00:00,53.27,53.32,53.25,53.26,79500.0,30.3206,30.349,30.3092,30.3149,79500.0
2005-03-02 10:05:00,53.28,53.29,53.25,53.29,96700.0,30.3263,30.332,30.3092,30.332,96700.0
2005-03-02 10:10:00,53.3,53.35,53.26,53.34,80700.0,30.3377,30.3661,30.3149,30.3604,80700.0
2005-03-02 10:15:00,53.32,53.39,53.31,53.34,100400.0,30.349,30.3889,30.3433,30.3604,100400.0
2005-03-02 10:20:00,53.34,53.37,53.31,53.35,68900.0,30.3604,30.3775,30.3433,30.3661,68900.0
2005-03-02 10:25:00,53.35,53.4,53.34,53.37,52400.0,30.3661,30.3946,30.3604,30.3775,52400.0
2005-03-02 10:30:00,53.38,53.4,53.36,53.39,55300.0,30.3832,30.3946,30.3718,30.3889,55300.0
2005-03-02 10:35:00,53.38,53.4,53.33,53.35,81500.0,30.3832,30.3946,30.3547,30.3661,81500.0
2005-03-02 10:40:00,53.34,53.35,53.3,53.31,41600.0,30.3604,30.3661,30.3377,30.3433,41600.0
2005-03-02 10:45:00,53.32,53.39,53.31,53.39,94600.0,30.349,30.3889,30.3433,30.3889,94600.0
2005-03-02 10:50:00,53.39,53.44,53.36,53.44,64100.0,30.3889,30.4173,30.3718,30.4173,64100.0
2005-03-02 10:55:00,53.42,53.49,53.42,53.47,58700.0,30.406,30.4458,30.406,30.4344,58700.0
2005-03-02 11:00:00,53.46,53.51,53.45,53.51,86500.0,30.4287,30.4572,30.423,30.4572,86500.0
2005-03-02 11:05:00,53.5,53.53,53.48,53.5,65000.0,30.4515,30.4686,30.4401,30.4515,65000.0
2005-03-02 11:10:00,53.5,53.7,53.49,53.61,104900.0,30.4515,30.5653,30.4458,30.5141,104900.0
2005-03-02 11:15:00,53.61,53.78,53.59,53.75,111100.0,30.5141,30.6109,30.5027,30.5938,111100.0
2005-03-02 11:20:00,53.75,53.79,53.73,53.74,37100.0,30.5938,30.6166,30.5824,30.5881,37100.0
2005-03-02 11:25:00,53.74,53.74,53.67,53.7,48300.0,30.5881,30.5881,30.5483,30.5653,48300.0
2005-03-02 11:30:00,53.69,53.73,53.69,53.71,50700.0,30.5596,30.5824,30.5596,30.571,50700.0
2005-03-02 11:35:00,53.7,53.73,53.68,53.69,27500.0,30.5653,30.5824,30.5539,30.5596,27500.0
2005-03-02 11:40:00,53.69,53.74,53.68,53.73,28900.0,30.5596,30.5881,30.5539,30.5824,28900.0
2005-03-02 11:45:00,53.73,53.74,53.7,53.74,39100.0,30.5824,30.5881,30.5653,30.5881,39100.0
2005-03-02 11:50:00,53.72,53.75,53.72,53.73,28400.0,30.5767,30.5938,30.5767,30.5824,28400.0
2005-03-02 11:55:00,53.72,53.75,53.71,53.72,16300.0,30.5767,30.5938,30.571,30.5767,16300.0
2005-03-02 12:00:00,53.72,53.74,53.69,53.71,23600.0,30.5767,30.5881,30.5596,30.571,23600.0
2005-03-02 12:05:00,53.71,53.71,53.65,53.65,36900.0,30.571,30.571,30.5369,30.5369,36900.0
2005-03-02 12:10:00,53.68,53.69,53.66,53.69,38300.0,30.5539,30.5596,30.5426,30.5596,38300.0
2005-03-02 12:15:00,53.68,53.68,53.63,53.65,28800.0,30.5539,30.5539,30.5255,30.5369,28800.0
2005-03-02 12:20:00,53.65,53.69,53.64,53.67,36600.0,30.5369,30.5596,30.5312,30.5483,36600.0
2005-03-02 12:25:00,53.67,53.69,53.62,53.69,27300.0,30.5483,30.5596,30.5198,30.5596,27300.0
2005-03-02 12:30:00,53.69,53.69,53.62,53.65,20100.0,30.5596,30.5596,30.5198,30.5369,20100.0
2005-03-02 12:35:00,53.65,53.69,53.62,53.63,38400.0,30.5369,30.5596,30.5198,30.5255,38400.0
2005-03-02 12:40:00,53.63,53.64,53.6,53.63,40000.0,30.5255,30.5312,30.5084,30.5255,40000.0
2005-03-02 12:45:00,53.62,53.64,53.62,53.62,13800.0,30.5198,30.5312,30.5198,30.5198,13800.0
2005-03-02 12:50:00,53.63,53.66,53.62,53.64,26800.0,30.5255,30.5426,30.5198,30.5312,26800.0
2005-03-02 12:55:00,53.64,53.65,53.6,53.63,21600.0,30.5312,30.5369,30.5084,30.5255,21600.0
2005-03-02 13:00:00,53.6,53.62,53.56,53.58,24400.0,30.5084,30.5198,30.4856,30.497,24400.0
2005-03-02 13:05:00,53.58,53.6,53.56,53.6,66200.0,30.497,30.5084,30.4856,30.5084,66200.0
2005-03-02 13:10:00,53.6,53.67,53.6,53.67,72500.0,30.5084,30.5483,30.5084,30.5483,72500.0
2005-03-02 13:15:00,53.66,53.66,53.64,53.66,13700.0,30.5426,30.5426,30.5312,30.5426,13700.0
2005-03-02 13:20:00,53.66,53.67,53.65,53.67,10600.0,30.5426,30.5483,30.5369,30.5483,10600.0
2005-03-02 13:25:00,53.66,53.68,53.63,53.65,44000.0,30.5426,30.5539,30.5255,30.5369,44000.0
2005-03-02 13:30:00,53.67,53.67,53.65,53.67,30100.0,30.5483,30.5483,30.5369,30.5483,30100.0
2005-03-02 13:35:00,53.68,53.68,53.66,53.66,17900.0,30.5539,30.5539,30.5426,30.5426,17900.0
2005-03-02 13:40:00,53.66,53.67,53.65,53.66,66700.0,30.5426,30.5483,30.5369,30.5426,66700.0
2005-03-02 13:45:00,53.66,53.67,53.63,53.64,58500.0,30.5426,30.5483,30.5255,30.5312,58500.0
2005-03-02 13:50:00,53.63,53.64,53.47,53.47,88300.0,30.5255,30.5312,30.4344,30.4344,88300.0
2005-03-02 13:55:00,53.47,53.65,53.41,53.53,80700.0,30.4344,30.5369,30.4003,30.4686,80700.0
2005-03-02 14:00:00,53.54,53.62,53.48,53.62,70600.0,30.4743,30.5198,30.4401,30.5198,70600.0
2005-03-02 14:05:00,53.62,53.63,53.57,53.57,52200.0,30.5198,30.5255,30.4913,30.4913,52200.0
2005-03-02 14:10:00,53.57,53.61,53.57,53.61,39300.0,30.4913,30.5141,30.4913,30.5141,39300.0
2005-03-02 14:15:00,53.61,53.68,53.61,53.66,50500.0,30.5141,30.5539,30.5141,30.5426,50500.0
2005-03-02 14:20:00,53.66,53.69,53.63,53.64,100100.0,30.5426,30.5596,30.5255,30.5312,100100.0
2005-03-02 14:25:00,53.64,53.69,53.59,53.62,57000.0,30.5312,30.5596,30.5027,30.5198,57000.0
2005-03-02 14:30:00,53.62,53.66,53.6,53.61,61000.0,30.5198,30.5426,30.5084,30.5141,61000.0
2005-03-02 14:35:00,53.62,53.62,53.48,53.53,86100.0,30.5198,30.5198,30.4401,30.4686,86100.0
2005-03-02 14:40:00,53.49,53.54,53.46,53.5,62000.0,30.4458,30.4743,30.4287,30.4515,62000.0
2005-03-02 14:45:00,53.5,53.52,53.45,53.45,98600.0,30.4515,30.4629,30.423,30.423,98600.0
2005-03-02 14:50:00,53.45,53.55,53.45,53.53,56100.0,30.423,30.4799,30.423,30.4686,56100.0
2005-03-02 14:55:00,53.52,53.63,53.51,53.56,47400.0,30.4629,30.5255,30.4572,30.4856,47400.0
2005-03-02 15:00:00,53.57,53.57,53.54,53.57,47000.0,30.4913,30.4913,30.4743,30.4913,47000.0
2005-03-02 15:05:00,53.55,53.63,53.51,53.62,73400.0,30.4799,30.5255,30.4572,30.5198,73400.0
2005-03-02 15:10:00,53.62,53.62,53.56,53.61,39700.0,30.5198,30.5198,30.4856,30.5141,39700.0
2005-03-02 15:15:00,53.6,53.63,53.58,53.58,65000.0,30.5084,30.5255,30.497,30.497,65000.0
2005-03-02 15:20:00,53.58,53.6,53.56,53.58,39400.0,30.497,30.5084,30.4856,30.497,39400.0
2005-03-02 15:25:00,53.59,53.64,53.59,53.63,46700.0,30.5027,30.5312,30.5027,30.5255,46700.0
2005-03-02 15:30:00,53.63,53.64,53.61,53.64,49500.0,30.5255,30.5312,30.5141,30.5312,49500.0
2005-03-02 15:35:00,53.64,53.66,53.63,53.65,78400.0,30.5312,30.5426,30.5255,30.5369,78400.0
2005-03-02 15:40:00,53.65,53.66,53.62,53.63,91100.0,30.5369,30.5426,30.5198,30.5255,91100.0
2005-03-02 15:45:00,53.65,53.65,53.57,53.57,35400.0,30.5369,30.5369,30.4913,30.4913,35400.0
2005-03-02 15:50:00,53.58,53.58,53.54,53.54,44700.0,30.497,30.497,30.4743,30.4743,44700.0
2005-03-02 15:55:00,53.56,53.6,53.54,53.59,56200.0,30.4856,30.5084,30.4743,30.5027,56200.0
2005-03-03 09:30:00,53.78,53.78,53.63,53.68,236900.0,30.6109,30.6109,30.5255,30.5539,236900.0
2005-03-03 09:35:00,53.68,53.76,53.66,53.71,87200.0,30.5539,30.5995,30.5426,30.571,87200.0
2005-03-03 09:40:00,53.72,53.79,53.59,53.65,151500.0,30.5767,30.6166,30.5027,30.5369,151500.0
2005-03-03 09:45:00,53.66,53.69,53.64,53.65,35100.0,30.5426,30.5596,30.5312,30.5369,35100.0
2005-03-03 09:50:00,53.64,53.65,53.47,53.47,48200.0,30.5312,30.5369,30.4344,30.4344,48200.0
2005-03-03 09:55:00,53.47,53.63,53.45,53.61,90200.0,30.4344,30.5255,30.423,30.5141,90200.0
2005-03-03 10:00:00,53.61,53.78,53.56,53.77,141900.0,30.5141,30.6109,30.4856,30.6052,141900.0
2005-03-03 10:05:00,53.77,53.8,53.73,53.76,108200.0,30.6052,30.6222,30.5824,30.5995,108200.0
2005-03-03 10:10:00,53.8,53.8,53.76,53.79,103600.0,30.6222,30.6222,30.5995,30.6166,103600.0
2005-03-03 10:15:00,53.79,53.83,53.79,53.8,45000.0,30.6166,30.6393,30.6166,30.6222,45000.0
2005-03-03 10:20:00,53.8,53.8,53.67,53.67,92400.0,30.6222,30.6222,30.5483,30.5483,92400.0
2005-03-03 10:25:00,53.68,53.72,53.67,53.7,52600.0,30.5539,30.5767,30.5483,30.5653,52600.0
2005-03-03 10:30:00,53.69,53.7,53.6,53.65,55100.0,30.5596,30.5653,30.5084,30.5369,55100.0
2005-03-03 10:35:00,53.65,53.66,53.6,53.63,40600.0,30.5369,30.5426,30.5084,30.5255,40600.0
2005-03-03 10:40:00,53.63,53.66,53.61,53.65,63000.0,30.5255,30.5426,30.5141,30.5369,63000.0
2005-03-03 10:45:00,53.65,53.71,53.63,53.66,43400.0,30.5369,30.571,30.5255,30.5426,43400.0
2005-03-03 10:50:00,53.66,53.72,53.65,53.7,47000.0,30.5426,30.5767,30.5369,30.5653,47000.0
2005-03-03 10:55:00,53.71,53.8,53.71,53.79,33400.0,30.571,30.6222,30.571,30.6166,33400.0
2005-03-03 11:00:00,53.8,53.81,53.7,53.74,92300.0,30.6222,30.6279,30.5653,30.5881,92300.0
2005-03-03 11:05:00,53.75,53.8,53.68,53.73,51800.0,30.5938,30.6222,30.5539,30.5824,51800.0
2005-03-03 11:10:00,53.74,53.83,53.74,53.78,37100.0,30.5881,30.6393,30.5881,30.6109,37100.0
2005-03-03 11:15:00,53.78,53.81,53.73,53.78,24400.0,30.6109,30.6279,30.5824,30.6109,24400.0
2005-03-03 11:20:00,53.78,53.78,53.73,53.75,41100.0,30.6109,30.6109,30.5824,30.5938,41100.0
2005-03-03 11:25:00,53.75,53.76,53.69,53.7,28900.0,30.5938,30.5995,30.5596,30.5653,28900.0
2005-03-03 11:30:00,53.7,53.76,53.64,53.75,70500.0,30.5653,30.5995,30.5312,30.5938,70500.0
2005-03-03 11:35:00,53.78,53.84,53.75,53.83,64100.0,30.6109,30.645,30.5938,30.6393,64100.0
2005-03-03 11:40:00,53.81,53.82,53.77,53.77,59900.0,30.6279,30.6336,30.6052,30.6052,59900.0
2005-03-03 11:45:00,53.78,53.78,53.67,53.67,81900.0,30.6109,30.6109,30.5483,30.5483,81900.0
2005-03-03 11:50:00,53.66,53.73,53.64,53.68,115000.0,30.5426,30.5824,30.5312,30.5539,115000.0
2005-03-03 11:55:00,53.68,53.7,53.55,53.55,108400.0,30.5539,30.5653,30.4799,30.4799,108400.0
2005-03-03 12:00:00,53.54,53.57,53.53,53.55,65900.0,30.4743,30.4913,30.4686,30.4799,65900.0
2005-03-03 12:05:00,53.54,53.56,53.5,53.56,42600.0,30.4743,30.4856,30.4515,30.4856,42600.0
2005-03-03 12:10:00,53.54,53.55,53.5,53.5,43900.0,30.4743,30.4799,30.4515,30.4515,43900.0
2005-03-03 12:15:00,53.53,53.53,53.47,53.49,63900.0,30.4686,30.4686,30.4344,30.4458,63900.0
2005-03-03 12:20:00,53.5,53.5,53.39,53.45,69700.0,30.4515,30.4515,30.3889,30.423,69700.0
2005-03-03 12:25:00,53.45,53.47,53.41,53.44,47900.0,30.423,30.4344,30.4003,30.4173,47900.0
2005-03-03 12:30:00,53.44,53.51,53.34,53.49,87500.0,30.4173,30.4572,30.3604,30.4458,87500.0
2005-03-03 12:35:00,53.5,53.56,53.48,53.54,71500.0,30.4515,30.4856,30.4401,30.4743,71500.0
2005-03-03 12:40:00,53.54,53.54,53.48,53.54,74100.0,30.4743,30.4743,30.4401,30.4743,74100.0
2005-03-03 12:45:00,53.54,53.54,53.5,53.5,15000.0,30.4743,30.4743,30.4515,30.4515,15000.0
2005-03-03 12:50:00,53.5,53.51,53.46,53.48,22000.0,30.4515,30.4572,30.4287,30.4401,22000.0
2005-03-03 12:55:00,53.48,53.51,53.45,53.5,201800.0,30.4401,30.4572,30.423,30.4515,201800.0
2005-03-03 13:00:00,53.5,53.58,53.49,53.55,138900.0,30.4515,30.497,30.4458,30.4799,138900.0
2005-03-03 13:05:00,53.53,53.67,53.51,53.63,124500.0,30.4686,30.5483,30.4572,30.5255,124500.0
2005-03-03 13:10:00,53.62,53.65,53.57,53.62,102400.0,30.5198,30.5369,30.4913,30.5198,102400.0
2005-03-03 13:15:00,53.62,53.66,53.6,53.66,76400.0,30.5198,30.5426,30.5084,30.5426,76400.0
2005-03-03 13:20:00,53.66,53.66,53.62,53.64,67700.0,30.5426,30.5426,30.5198,30.5312,67700.0
2005-03-03 13:25:00,53.65,53.65,53.58,53.61,51600.0,30.5369,30.5369,30.497,30.5141,51600.0
2005-03-03 13:30:00,53.6,53.61,53.58,53.58,41000.0,30.5084,30.5141,30.497,30.497,41000.0
2005-03-03 13:35:00,53.58,53.58,53.51,53.51,18700.0,30.497,30.497,30.4572,30.4572,18700.0
2005-03-03 13:40:00,53.51,53.57,53.49,53.49,26300.0,30.4572,30.4913,30.4458,30.4458,26300.0
2005-03-03 13:45:00,53.48,53.53,53.43,53.46,56000.0,30.4401,30.4686,30.4116,30.4287,56000.0
2005-03-03 13:50:00,53.46,53.5,53.46,53.49,47200.0,30.4287,30.4515,30.4287,30.4458,47200.0
2005-03-03 13:55:00,53.49,53.52,53.44,53.46,42300.0,30.4458,30.4629,30.4173,30.4287,42300.0
2005-03-03 14:00:00,53.46,53.51,53.44,53.48,30700.0,30.4287,30.4572,30.4173,30.4401,30700.0
2005-03-03 14:05:00,53.48,53.58,53.46,53.56,41200.0,30.4401,30.497,30.4287,30.4856,41200.0
2005-03-03 14:10:00,53.57,53.64,53.57,53.63,89400.0,30.4913,30.5312,30.4913,30.5255,89400.0
2005-03-03 14:15:00,53.64,53.64,53.59,53.6,45000.0,30.5312,30.5312,30.5027,30.5084,45000.0
2005-03-03 14:20:00,53.6,53.65,53.59,53.61,145400.0,30.5084,30.5369,30.5027,30.5141,145400.0
2005-03-03 14:25:00,53.61,53.68,53.61,53.67,40400.0,30.5141,30.5539,30.5141,30.5483,40400.0
2005-03-03 14:30:00,53.67,53.75,53.67,53.73,98700.0,30.5483,30.5938,30.5483,30.5824,98700.0
2005-03-03 14:35:00,53.71,53.74,53.68,53.7,49000.0,30.571,30.5881,30.5539,30.5653,49000.0
2005-03-03 14:40:00,53.72,53.75,53.68,53.71,79200.0,30.5767,30.5938,30.5539,30.571,79200.0
2005-03-03 14:45:00,53.72,53.76,53.71,53.73,86000.0,30.5767,30.5995,30.571,30.5824,86000.0
2005-03-03 14:50:00,53.73,53.73,53.67,53.68,32100.0,30.5824,30.5824,30.5483,30.5539,32100.0
2005-03-03 14:55:00,53.67,53.68,53.6,53.61,51500.0,30.5483,30.5539,30.5084,30.5141,51500.0
2005-03-03 15:00:00,53.63,53.64,53.6,53.6,49500.0,30.5255,30.5312,30.5084,30.5084,49500.0
2005-03-03 15:05:00,53.6,53.64,53.6,53.63,37000.0,30.5084,30.5312,30.5084,30.5255,37000.0
2005-03-03 15:10:00,53.62,53.66,53.6,53.6,62000.0,30.5198,30.5426,30.5084,30.5084,62000.0
2005-03-03 15:15:00,53.6,53.65,53.59,53.63,108100.0,30.5084,30.5369,30.5027,30.5255,108100.0
2005-03-03 15:20:00,53.63,53.63,53.55,53.55,26100.0,30.5255,30.5255,30.4799,30.4799,26100.0
2005-03-03 15:25:00,53.56,53.61,53.54,53.6,66900.0,30.4856,30.5141,30.4743,30.5084,66900.0
2005-03-03 15:30:00,53.64,53.64,53.58,53.61,39500.0,30.5312,30.5312,30.497,30.5141,39500.0
2005-03-03 15:35:00,53.61,53.63,53.58,53.62,34100.0,30.5141,30.5255,30.497,30.5198,34100.0
2005-03-03 15:40:00,53.61,53.63,53.58,53.6,49600.0,30.5141,30.5255,30.497,30.5084,49600.0
2005-03-03 15:45:00,53.6,53.61,53.57,53.59,42000.0,30.5084,30.5141,30.4913,30.5027,42000.0
2005-03-03 15:50:00,53.57,53.6,53.56,53.56,41500.0,30.4913,30.5084,30.4856,30.4856,41500.0
2005-03-03 15:55:00,53.57,53.58,53.51,53.52,81500.0,30.4913,30.497,30.4572,30.4629,81500.0
2005-03-04 09:30:00,53.87,53.88,53.75,53.75,212300.0,30.6621,30.6678,30.5938,30.5938,212300.0
2005-03-04 09:35:00,53.76,53.78,53.7,53.77,51300.0,30.5995,30.6109,30.5653,30.6052,51300.0
2005-03-04 09:40:00,53.78,53.85,53.76,53.8,44700.0,30.6109,30.6507,30.5995,30.6222,44700.0
2005-03-04 09:45:00,53.8,53.85,53.79,53.82,44700.0,30.6222,30.6507,30.6166,30.6336,44700.0
2005-03-04 09:50:00,53.81,53.85,53.8,53.84,53100.0,30.6279,30.6507,30.6222,30.645,53100.0
2005-03-04 09:55:00,53.85,53.89,53.82,53.85,66300.0,30.6507,30.6735,30.6336,30.6507,66300.0
2005-03-04 10:00:00,53.89,53.95,53.87,53.94,96300.0,30.6735,30.7076,30.6621,30.7019,96300.0
2005-03-04 10:05:00,53.96,53.99,53.94,53.95,106900.0,30.7133,30.7304,30.7019,30.7076,106900.0
2005-03-04 10:10:00,53.95,53.95,53.91,53.95,124100.0,30.7076,30.7076,30.6849,30.7076,124100.0
2005-03-04 10:15:00,53.95,53.99,53.95,53.98,117100.0,30.7076,30.7304,30.7076,30.7247,117100.0
2005-03-04 10:20:00,53.98,54.0,53.92,53.97,97100.0,30.7247,30.7361,30.6905,30.719,97100.0
2005-03-04 10:25:00,53.97,54.0,53.96,53.97,113300.0,30.719,30.7361,30.7133,30.719,113300.0
2005-03-04 10:30:00,53.98,54.0,53.97,53.97,161100.0,30.7247,30.7361,30.719,30.719,161100.0
2005-03-04 10:35:00,53.99,54.0,53.96,53.96,57000.0,30.7304,30.7361,30.7133,30.7133,57000.0
2005-03-04 10:40:00,53.97,53.97,53.91,53.92,42400.0,30.719,30.719,30.6849,30.6905,42400.0
2005-03-04 10:45:00,53.92,53.93,53.9,53.92,37100.0,30.6905,30.6962,30.6792,30.6905,37100.0
2005-03-04 10:50:00,53.93,53.93,53.86,53.89,50100.0,30.6962,30.6962,30.6564,30.6735,50100.0
2005-03-04 10:55:00,53.87,53.91,53.86,53.87,44000.0,30.6621,30.6849,30.6564,30.6621,44000.0
2005-03-04 11:00:00,53.87,53.91,53.86,53.87,27000.0,30.6621,30.6849,30.6564,30.6621,27000.0
2005-03-04 11:05:00,53.87,53.87,53.77,53.77,72600.0,30.6621,30.6621,30.6052,30.6052,72600.0
2005-03-04 11:10:00,53.78,53.81,53.77,53.8,48600.0,30.6109,30.6279,30.6052,30.6222,48600.0
2005-03-04 11:15:00,53.78,53.82,53.78,53.79,67200.0,30.6109,30.6336,30.6109,30.6166,67200.0
2005-03-04 11:20:00,53.79,53.85,53.78,53.84,53000.0,30.6166,30.6507,30.6109,30.645,53000.0
2005-03-04 11:25:00,53.85,53.91,53.82,53.9,95100.0,30.6507,30.6849,30.6336,30.6792,95100.0
2005-03-04 11:30:00,53.91,53.93,53.86,53.86,63200.0,30.6849,30.6962,30.6564,30.6564,63200.0
2005-03-04 11:35:00,53.86,53.93,53.86,53.9,29200.0,30.6564,30.6962,30.6564,30.6792,29200.0
2005-03-04 11:40:00,53.89,53.9,53.85,53.85,26800.0,30.6735,30.6792,30.6507,30.6507,26800.0
2005-03-04 11:45:00,53.85,53.86,53.83,53.84,41900.0,30.6507,30.6564,30.6393,30.645,41900.0
2005-03-04 11:50:00,53.84,53.87,53.83,53.86,23300.0,30.645,30.6621,30.6393,30.6564,23300.0
2005-03-04 11:55:00,53.84,53.88,53.83,53.84,21300.0,30.645,30.6678,30.6393,30.645,21300.0
2005-03-04 12:00:00,53.83,53.86,53.82,53.85,17400.0,30.6393,30.6564,30.6336,30.6507,17400.0
2005-03-04 12:05:00,53.84,53.87,53.81,53.85,22800.0,30.645,30.6621,30.6279,30.6507,22800.0
2005-03-04 12:10:00,53.85,53.87,53.8,53.84,42300.0,30.6507,30.6621,30.6222,30.645,42300.0
2005-03-04 12:15:00,53.84,53.85,53.81,53.82,27400.0,30.645,30.6507,30.6279,30.6336,27400.0
2005-03-04 12:20:00,53.81,53.85,53.78,53.83,93600.0,30.6279,30.6507,30.6109,30.6393,93600.0
2005-03-04 12:25:00,53.83,53.87,53.81,53.87,50700.0,30.6393,30.6621,30.6279,30.6621,50700.0
2005-03-04 12:30:00,53.87,53.87,53.8,53.8,35000.0,30.6621,30.6621,30.6222,30.6222,35000.0
2005-03-04 12:35:00,53.8,53.85,53.79,53.82,23900.0,30.6222,30.6507,30.6166,30.6336,23900.0
2005-03-04 12:40:00,53.83,53.85,53.81,53.82,19400.0,30.6393,30.6507,30.6279,30.6336,19400.0
2005-03-04 12:45:00,53.82,53.82,53.77,53.81,24100.0,30.6336,30.6336,30.6052,30.6279,24100.0
2005-03-04 12:50:00,53.81,53.84,53.81,53.83,29600.0,30.6279,30.645,30.6279,30.6393,29600.0
2005-03-04 12:55:00,53.83,53.84,53.8,53.84,20300.0,30.6393,30.645,30.6222,30.645,20300.0
2005-03-04 13:00:00,53.83,53.86,53.81,53.84,55600.0,30.6393,30.6564,30.6279,30.645,55600.0
2005-03-04 13:05:00,53.84,53.84,53.76,53.78,62900.0,30.645,30.645,30.5995,30.6109,62900.0
2005-03-04 13:10:00,53.78,53.81,53.76,53.76,30900.0,30.6109,30.6279,30.5995,30.5995,30900.0
2005-03-04 13:15:00,53.77,53.82,53.77,53.78,21400.0,30.6052,30.6336,30.6052,30.6109,21400.0
2005-03-04 13:20:00,53.79,53.81,53.76,53.81,19200.0,30.6166,30.6279,30.5995,30.6279,19200.0
2005-03-04 13:25:00,53.8,53.81,53.76,53.77,24000.0,30.6222,30.6279,30.5995,30.6052,24000.0
2005-03-04 13:30:00,53.77,53.79,53.69,53.69,105700.0,30.6052,30.6166,30.5596,30.5596,105700.0
2005-03-04 13:35:00,53.7,53.73,53.69,53.72,40500.0,30.5653,30.5824,30.5596,30.5767,40500.0
2005-03-04 13:40:00,53.72,53.73,53.68,53.73,20200.0,30.5767,30.5824,30.5539,30.5824,20200.0
2005-03-04 13:45:00,53.72,53.77,53.7,53.74,31900.0,30.5767,30.6052,30.5653,30.5881,31900.0
2005-03-04 13:50:00,53.74,53.83,53.72,53.8,65700.0,30.5881,30.6393,30.5767,30.6222,65700.0
2005-03-04 13:55:00,53.8,53.82,53.77,53.82,59100.0,30.6222,30.6336,30.6052,30.6336,59100.0
2005-03-04 14:00:00,53.82,53.86,53.8,53.84,101900.0,30.6336,30.6564,30.6222,30.645,101900.0
2005-03-04 14:05:00,53.84,53.86,53.8,53.84,58200.0,30.645,30.6564,30.6222,30.645,58200.0
2005-03-04 14:10:00,53.84,53.85,53.79,53.8,32500.0,30.645,30.6507,30.6166,30.6222,32500.0
2005-03-04 14:15:00,53.8,53.82,53.77,53.8,32200.0,30.6222,30.6336,30.6052,30.6222,32200.0
2005-03-04 14:20:00,53.79,53.79,53.76,53.76,15500.0,30.6166,30.6166,30.5995,30.5995,15500.0
2005-03-04 14:25:00,53.76,53.79,53.75,53.79,29100.0,30.5995,30.6166,30.5938,30.6166,29100.0
2005-03-04 14:30:00,53.79,53.86,53.77,53.85,35100.0,30.6166,30.6564,30.6052,30.6507,35100.0
2005-03-04 14:35:00,53.86,53.86,53.78,53.8,44100.0,30.6564,30.6564,30.6109,30.6222,44100.0
2005-03-04 14:40:00,53.8,53.82,53.77,53.79,25500.0,30.6222,30.6336,30.6052,30.6166,25500.0
2005-03-04 14:45:00,53.78,53.8,53.77,53.8,23500.0,30.6109,30.6222,30.6052,30.6222,23500.0
2005-03-04 14:50:00,53.78,53.81,53.78,53.8,38700.0,30.6109,30.6279,30.6109,30.6222,38700.0
2005-03-04 14:55:00,53.8,53.8,53.77,53.8,34800.0,30.6222,30.6222,30.6052,30.6222,34800.0
2005-03-04 15:00:00,53.8,53.81,53.79,53.81,64900.0,30.6222,30.6279,30.6166,30.6279,64900.0
2005-03-04 15:05:00,53.81,53.81,53.8,53.8,30500.0,30.6279,30.6279,30.6222,30.6222,30500.0
2005-03-04 15:10:00,53.8,53.81,53.79,53.81,43200.0,30.6222,30.6279,30.6166,30.6279,43200.0
2005-03-04 15:15:00,53.81,53.85,53.79,53.85,76000.0,30.6279,30.6507,30.6166,30.6507,76000.0
2005-03-04 15:20:00,53.85,53.86,53.81,53.84,40400.0,30.6507,30.6564,30.6279,30.645,40400.0
2005-03-04 15:25:00,53.83,53.88,53.83,53.88,58600.0,30.6393,30.6678,30.6393,30.6678,58600.0
2005-03-04 15:30:00,53.88,53.89,53.86,53.87,59000.0,30.6678,30.6735,30.6564,30.6621,59000.0
2005-03-04 15:35:00,53.87,53.87,53.83,53.85,41600.0,30.6621,30.6621,30.6393,30.6507,41600.0
2005-03-04 15:40:00,53.86,53.86,53.81,53.83,73000.0,30.6564,30.6564,30.6279,30.6393,73000.0
2005-03-04 15:45:00,53.82,53.85,53.81,53.84,62100.0,30.6336,30.6507,30.6279,30.645,62100.0
2005-03-04 15:50:00,53.83,53.85,53.82,53.84,61000.0,30.6393,30.6507,30.6336,30.645,61000.0
2005-03-04 15:55:00,53.84,53.85,53.82,53.83,100000.0,30.645,30.6507,30.6336,30.6393,100000.0
2005-03-07 09:30:00,53.98,53.98,53.85,53.96,199500.0,30.7247,30.7247,30.6507,30.7133,199500.0
2005-03-07 09:35:00,53.96,53.96,53.89,53.9,58400.0,30.7133,30.7133,30.6735,30.6792,58400.0
2005-03-07 09:40:00,53.9,53.9,53.81,53.82,43700.0,30.6792,30.6792,30.6279,30.6336,43700.0
2005-03-07 09:45:00,53.82,53.88,53.82,53.84,44600.0,30.6336,30.6678,30.6336,30.645,44600.0
2005-03-07 09:50:00,53.85,53.85,53.82,53.85,61900.0,30.6507,30.6507,30.6336,30.6507,61900.0
2005-03-07 09:55:00,53.85,53.86,53.8,53.81,54200.0,30.6507,30.6564,30.6222,30.6279,54200.0
2005-03-07 10:00:00,53.81,53.83,53.77,53.8,45100.0,30.6279,30.6393,30.6052,30.6222,45100.0
2005-03-07 10:05:00,53.81,53.88,53.8,53.84,24500.0,30.6279,30.6678,30.6222,30.645,24500.0
2005-03-07 10:10:00,53.84,53.87,53.82,53.86,57100.0,30.645,30.6621,30.6336,30.6564,57100.0
2005-03-07 10:15:00,53.86,53.88,53.85,53.87,84500.0,30.6564,30.6678,30.6507,30.6621,84500.0
2005-03-07 10:20:00,53.86,53.88,53.85,53.86,56200.0,30.6564,30.6678,30.6507,30.6564,56200.0
2005-03-07 10:25:00,53.87,53.9,53.85,53.86,24000.0,30.6621,30.6792,30.6507,30.6564,24000.0
2005-03-07 10:30:00,53.87,53.9,53.86,53.88,21000.0,30.6621,30.6792,30.6564,30.6678,21000.0
2005-03-07 10:35:00,53.87,53.93,53.87,53.93,68200.0,30.6621,30.6962,30.6621,30.6962,68200.0
2005-03-07 10:40:00,53.91,53.92,53.89,53.9,19900.0,30.6849,30.6905,30.6735,30.6792,19900.0
2005-03-07 10:45:00,53.9,53.9,53.86,53.86,64900.0,30.6792,30.6792,30.6564,30.6564,64900.0
2005-03-07 10:50:00,53.87,53.87,53.85,53.86,44300.0,30.6621,30.6621,30.6507,30.6564,44300.0
2005-03-07 10:55:00,53.86,53.87,53.85,53.85,55000.0,30.6564,30.6621,30.6507,30.6507,55000.0
2005-03-07 11:00:00,53.85,53.88,53.85,53.88,42600.0,30.6507,30.6678,30.6507,30.6678,42600.0
2005-03-07 11:05:00,53.86,53.87,53.86,53.86,40000.0,30.6564,30.6621,30.6564,30.6564,40000.0
2005-03-07 11:10:00,53.87,53.9,53.86,53.89,69900.0,30.6621,30.6792,30.6564,30.6735,69900.0
2005-03-07 11:15:00,53.89,53.89,53.86,53.86,32600.0,30.6735,30.6735,30.6564,30.6564,32600.0
2005-03-07 11:20:00,53.86,53.89,53.85,53.88,41000.0,30.6564,30.6735,30.6507,30.6678,41000.0
2005-03-07 11:25:00,53.87,53.9,53.86,53.88,41600.0,30.6621,30.6792,30.6564,30.6678,41600.0
2005-03-07 11:30:00,53.88,53.9,53.86,53.88,37200.0,30.6678,30.6792,30.6564,30.6678,37200.0
2005-03-07 11:35:00,53.9,53.94,53.88,53.89,43800.0,30.6792,30.7019,30.6678,30.6735,43800.0
2005-03-07 11:40:00,53.89,53.91,53.86,53.89,60100.0,30.6735,30.6849,30.6564,30.6735,60100.0
2005-03-07 11:45:00,53.89,53.9,53.86,53.87,23700.0,30.6735,30.6792,30.6564,30.6621,23700.0
2005-03-07 11:50:00,53.87,53.88,53.83,53.86,28700.0,30.6621,30.6678,30.6393,30.6564,28700.0
2005-03-07 11:55:00,53.87,53.87,53.85,53.85,59000.0,30.6621,30.6621,30.6507,30.6507,59000.0
2005-03-07 12:00:00,53.86,53.88,53.85,53.88,25300.0,30.6564,30.6678,30.6507,30.6678,25300.0
2005-03-07 12:05:00,53.85,53.88,53.85,53.85,28000.0,30.6507,30.6678,30.6507,30.6507,28000.0
2005-03-07 12:10:00,53.85,53.9,53.84,53.86,58400.0,30.6507,30.6792,30.645,30.6564,58400.0
2005-03-07 12:15:00,53.85,53.86,53.84,53.85,36600.0,30.6507,30.6564,30.645,30.6507,36600.0
2005-03-07 12:20:00,53.86,53.86,53.85,53.85,17400.0,30.6564,30.6564,30.6507,30.6507,17400.0
2005-03-07 12:25:00,53.85,53.86,53.85,53.86,26200.0,30.6507,30.6564,30.6507,30.6564,26200.0
2005-03-07 12:30:00,53.86,53.86,53.85,53.85,59400.0,30.6564,30.6564,30.6507,30.6507,59400.0
2005-03-07 12:35:00,53.87,53.88,53.85,53.88,32800.0,30.6621,30.6678,30.6507,30.6678,32800.0
2005-03-07 12:40:00,53.88,53.88,53.84,53.85,28900.0,30.6678,30.6678,30.645,30.6507,28900.0
2005-03-07 12:45:00,53.85,53.88,53.85,53.87,47900.0,30.6507,30.6678,30.6507,30.6621,47900.0
2005-03-07 12:50:00,53.86,53.89,53.86,53.86,33400.0,30.6564,30.6735,30.6564,30.6564,33400.0
2005-03-07 12:55:00,53.86,53.88,53.86,53.86,22800.0,30.6564,30.6678,30.6564,30.6564,22800.0
2005-03-07 13:00:00,53.86,53.88,53.85,53.86,32100.0,30.6564,30.6678,30.6507,30.6564,32100.0
2005-03-07 13:05:00,53.87,53.88,53.83,53.86,38400.0,30.6621,30.6678,30.6393,30.6564,38400.0
2005-03-07 13:10:00,53.85,53.85,53.84,53.84,60200.0,30.6507,30.6507,30.645,30.645,60200.0
2005-03-07 13:15:00,53.84,53.85,53.81,53.82,28200.0,30.645,30.6507,30.6279,30.6336,28200.0
2005-03-07 13:20:00,53.81,53.84,53.8,53.83,25400.0,30.6279,30.645,30.6222,30.6393,25400.0
2005-03-07 13:25:00,53.84,53.85,53.82,53.83,281200.0,30.645,30.6507,30.6336,30.6393,281200.0
2005-03-07 13:30:00,53.83,53.87,53.82,53.86,45900.0,30.6393,30.6621,30.6336,30.6564,45900.0
2005-03-07 13:35:00,53.86,53.87,53.85,53.87,22800.0,30.6564,30.6621,30.6507,30.6621,22800.0
2005-03-07 13:40:00,53.88,53.89,53.87,53.88,25500.0,30.6678,30.6735,30.6621,30.6678,25500.0
2005-03-07 13:45:00,53.89,53.89,53.87,53.88,39200.0,30.6735,30.6735,30.6621,30.6678,39200.0
2005-03-07 13:50:00,53.88,53.92,53.87,53.88,45300.0,30.6678,30.6905,30.6621,30.6678,45300.0
2005-03-07 13:55:00,53.88,53.91,53.87,53.91,54100.0,30.6678,30.6849,30.6621,30.6849,54100.0
2005-03-07 14:00:00,53.91,53.91,53.89,53.89,42400.0,30.6849,30.6849,30.6735,30.6735,42400.0
2005-03-07 14:05:00,53.9,53.9,53.85,53.85,54800.0,30.6792,30.6792,30.6507,30.6507,54800.0
2005-03-07 14:10:00,53.85,53.86,53.83,53.86,50400.0,30.6507,30.6564,30.6393,30.6564,50400.0
2005-03-07 14:15:00,53.86,53.86,53.75,53.75,43800.0,30.6564,30.6564,30.5938,30.5938,43800.0
2005-03-07 14:20:00,53.79,53.83,53.78,53.79,38900.0,30.6166,30.6393,30.6109,30.6166,38900.0
2005-03-07 14:25:00,53.81,53.81,53.77,53.79,72000.0,30.6279,30.6279,30.6052,30.6166,72000.0
2005-03-07 14:30:00,53.79,53.82,53.77,53.82,109400.0,30.6166,30.6336,30.6052,30.6336,109400.0
2005-03-07 14:35:00,53.82,53.83,53.81,53.83,41100.0,30.6336,30.6393,30.6279,30.6393,41100.0
2005-03-07 14:40:00,53.83,53.9,53.83,53.86,54000.0,30.6393,30.6792,30.6393,30.6564,54000.0
2005-03-07 14:45:00,53.86,53.87,53.84,53.85,61800.0,30.6564,30.6621,30.645,30.6507,61800.0
2005-03-07 14:50:00,53.85,53.86,53.83,53.84,43800.0,30.6507,30.6564,30.6393,30.645,43800.0
2005-03-07 14:55:00,53.84,53.9,53.83,53.9,37800.0,30.645,30.6792,30.6393,30.6792,37800.0
2005-03-07 15:00:00,53.89,53.89,53.82,53.83,27200.0,30.6735,30.6735,30.6336,30.6393,27200.0
2005-03-07 15:05:00,53.82,53.83,53.79,53.81,116200.0,30.6336,30.6393,30.6166,30.6279,116200.0
2005-03-07 15:10:00,53.81,53.81,53.78,53.78,29500.0,30.6279,30.6279,30.6109,30.6109,29500.0
2005-03-07 15:15:00,53.78,53.79,53.74,53.76,62700.0,30.6109,30.6166,30.5881,30.5995,62700.0
2005-03-07 15:20:00,53.77,53.86,53.75,53.86,40200.0,30.6052,30.6564,30.5938,30.6564,40200.0
2005-03-07 15:25:00,53.84,53.85,53.8,53.81,24100.0,30.645,30.6507,30.6222,30.6279,24100.0
2005-03-07 15:30:00,53.8,53.81,53.69,53.74,121200.0,30.6222,30.6279,30.5596,30.5881,121200.0
2005-03-07 15:35:00,53.74,53.74,53.71,53.72,65200.0,30.5881,30.5881,30.571,30.5767,65200.0
2005-03-07 15:40:00,53.72,53.76,53.71,53.74,49700.0,30.5767,30.5995,30.571,30.5881,49700.0
2005-03-07 15:45:00,53.73,53.79,53.73,53.75,48400.0,30.5824,30.6166,30.5824,30.5938,48400.0
2005-03-07 15:50:00,53.74,53.75,53.68,53.72,92100.0,30.5881,30.5938,30.5539,30.5767,92100.0
2005-03-07 15:55:00,53.73,53.73,53.7,53.7,85400.0,30.5824,30.5824,30.5653,30.5653,85400.0
2005-03-08 09:30:00,53.7,53.76,53.58,53.62,179500.0,30.5653,30.5995,30.497,30.5198,179500.0
2005-03-08 09:35:00,53.62,53.62,53.5,53.6,97900.0,30.5198,30.5198,30.4515,30.5084,97900.0
2005-03-08 09:40:00,53.62,53.66,53.59,53.6,79500.0,30.5198,30.5426,30.5027,30.5084,79500.0
2005-03-08 09:45:00,53.61,53.61,53.56,53.58,65300.0,30.5141,30.5141,30.4856,30.497,65300.0
2005-03-08 09:50:00,53.59,53.59,53.5,53.51,60400.0,30.5027,30.5027,30.4515,30.4572,60400.0
2005-03-08 09:55:00,53.51,53.59,53.51,53.54,84600.0,30.4572,30.5027,30.4572,30.4743,84600.0
2005-03-08 10:00:00,53.54,53.54,53.41,53.43,111900.0,30.4743,30.4743,30.4003,30.4116,111900.0
2005-03-08 10:05:00,53.43,53.49,53.42,53.48,68800.0,30.4116,30.4458,30.406,30.4401,68800.0
2005-03-08 10:10:00,53.48,53.52,53.48,53.5,58600.0,30.4401,30.4629,30.4401,30.4515,58600.0
2005-03-08 10:15:00,53.5,53.5,53.41,53.41,84200.0,30.4515,30.4515,30.4003,30.4003,84200.0
2005-03-08 10:20:00,53.42,53.46,53.42,53.44,68100.0,30.406,30.4287,30.406,30.4173,68100.0
2005-03-08 10:25:00,53.45,53.46,53.42,53.43,135500.0,30.423,30.4287,30.406,30.4116,135500.0
2005-03-08 10:30:00,53.44,53.48,53.43,53.45,47300.0,30.4173,30.4401,30.4116,30.423,47300.0
2005-03-08 10:35:00,53.45,53.48,53.38,53.4,53100.0,30.423,30.4401,30.3832,30.3946,53100.0
2005-03-08 10:40:00,53.41,53.45,53.41,53.44,50600.0,30.4003,30.423,30.4003,30.4173,50600.0
2005-03-08 10:45:00,53.43,53.46,53.42,53.46,45500.0,30.4116,30.4287,30.406,30.4287,45500.0
2005-03-08 10:50:00,53.46,53.47,53.43,53.44,40800.0,30.4287,30.4344,30.4116,30.4173,40800.0
2005-03-08 10:55:00,53.44,53.45,53.39,53.44,36700.0,30.4173,30.423,30.3889,30.4173,36700.0
2005-03-08 11:00:00,53.43,53.45,53.38,53.39,35600.0,30.4116,30.423,30.3832,30.3889,35600.0
2005-03-08 11:05:00,53.4,53.45,53.39,53.45,43600.0,30.3946,30.423,30.3889,30.423,43600.0
2005-03-08 11:10:00,53.45,53.5,53.44,53.48,60200.0,30.423,30.4515,30.4173,30.4401,60200.0
2005-03-08 11:15:00,53.49,53.49,53.45,53.46,37500.0,30.4458,30.4458,30.423,30.4287,37500.0
2005-03-08 11:20:00,53.46,53.47,53.44,53.46,24600.0,30.4287,30.4344,30.4173,30.4287,24600.0
2005-03-08 11:25:00,53.47,53.48,53.45,53.48,48400.0,30.4344,30.4401,30.423,30.4401,48400.0
2005-03-08 11:30:00,53.47,53.5,53.47,53.5,26100.0,30.4344,30.4515,30.4344,30.4515,26100.0
2005-03-08 11:35:00,53.5,53.5,53.47,53.49,37700.0,30.4515,30.4515,30.4344,30.4458,37700.0
2005-03-08 11:40:00,53.5,53.58,53.48,53.57,59600.0,30.4515,30.497,30.4401,30.4913,59600.0
2005-03-08 11:45:00,53.58,53.6,53.57,53.59,58100.0,30.497,30.5084,30.4913,30.5027,58100.0
2005-03-08 11:50:00,53.58,53.6,53.57,53.57,33800.0,30.497,30.5084,30.4913,30.4913,33800.0
2005-03-08 11:55:00,53.57,53.58,53.5,53.52,41800.0,30.4913,30.497,30.4515,30.4629,41800.0
2005-03-08 12:00:00,53.52,53.54,53.48,53.52,33800.0,30.4629,30.4743,30.4401,30.4629,33800.0
2005-03-08 12:05:00,53.52,53.54,53.5,53.53,32700.0,30.4629,30.4743,30.4515,30.4686,32700.0
2005-03-08 12:10:00,53.53,53.55,53.48,53.51,45700.0,30.4686,30.4799,30.4401,30.4572,45700.0
2005-03-08 12:15:00,53.49,53.5,53.46,53.48,28900.0,30.4458,30.4515,30.4287,30.4401,28900.0
2005-03-08 12:20:00,53.47,53.52,53.46,53.5,38400.0,30.4344,30.4629,30.4287,30.4515,38400.0
2005-03-08 12:25:00,53.5,53.52,53.49,53.52,31100.0,30.4515,30.4629,30.4458,30.4629,31100.0
2005-03-08 12:30:00,53.51,53.54,53.51,53.54,37100.0,30.4572,30.4743,30.4572,30.4743,37100.0
2005-03-08 12:35:00,53.54,53.6,53.53,53.59,62500.0,30.4743,30.5084,30.4686,30.5027,62500.0
2005-03-08 12:40:00,53.59,53.61,53.55,53.58,51900.0,30.5027,30.5141,30.4799,30.497,51900.0
2005-03-08 12:45:00,53.59,53.61,53.58,53.58,58300.0,30.5027,30.5141,30.497,30.497,58300.0
2005-03-08 12:50:00,53.56,53.64,53.56,53.61,52500.0,30.4856,30.5312,30.4856,30.5141,52500.0
2005-03-08 12:55:00,53.59,53.62,53.56,53.62,59100.0,30.5027,30.5198,30.4856,30.5198,59100.0
2005-03-08 13:00:00,53.6,53.62,53.58,53.6,21000.0,30.5084,30.5198,30.497,30.5084,21000.0
2005-03-08 13:05:00,53.6,53.62,53.58,53.59,70300.0,30.5084,30.5198,30.497,30.5027,70300.0
2005-03-08 13:10:00,53.59,53.59,53.56,53.57,62200.0,30.5027,30.5027,30.4856,30.4913,62200.0
2005-03-08 13:15:00,53.58,53.59,53.56,53.56,37300.0,30.497,30.5027,30.4856,30.4856,37300.0
2005-03-08 13:20:00,53.58,53.6,53.55,53.58,62500.0,30.497,30.5084,30.4799,30.497,62500.0
2005-03-08 13:25:00,53.59,53.6,53.57,53.58,44300.0,30.5027,30.5084,30.4913,30.497,44300.0
2005-03-08 13:30:00,53.58,53.6,53.56,53.57,60400.0,30.497,30.5084,30.4856,30.4913,60400.0
2005-03-08 13:35:00,53.57,53.61,53.52,53.6,64300.0,30.4913,30.5141,30.4629,30.5084,64300.0
2005-03-08 13:40:00,53.61,53.64,53.58,53.59,95400.0,30.5141,30.5312,30.497,30.5027,95400.0
2005-03-08 13:45:00,53.55,53.59,53.53,53.54,58500.0,30.4799,30.5027,30.4686,30.4743,58500.0
2005-03-08 13:50:00,53.54,53.54,53.49,53.51,61000.0,30.4743,30.4743,30.4458,30.4572,61000.0
2005-03-08 13:55:00,53.5,53.51,53.45,53.45,44400.0,30.4515,30.4572,30.423,30.423,44400.0
2005-03-08 14:00:00,53.44,53.49,53.43,53.47,43900.0,30.4173,30.4458,30.4116,30.4344,43900.0
2005-03-08 14:05:00,53.49,53.53,53.49,53.51,43500.0,30.4458,30.4686,30.4458,30.4572,43500.0
2005-03-08 14:10:00,53.51,53.52,53.47,53.49,63300.0,30.4572,30.4629,30.4344,30.4458,63300.0
2005-03-08 14:15:00,53.49,53.49,53.45,53.45,31300.0,30.4458,30.4458,30.423,30.423,31300.0
2005-03-08 14:20:00,53.46,53.5,53.46,53.47,53700.0,30.4287,30.4515,30.4287,30.4344,53700.0
2005-03-08 14:25:00,53.48,53.55,53.47,53.52,34200.0,30.4401,30.4799,30.4344,30.4629,34200.0
2005-03-08 14:30:00,53.53,53.54,53.51,53.51,22500.0,30.4686,30.4743,30.4572,30.4572,22500.0
2005-03-08 14:35:00,53.52,53.54,53.52,53.53,55700.0,30.4629,30.4743,30.4629,30.4686,55700.0
2005-03-08 14:40:00,53.52,53.53,53.46,53.49,249800.0,30.4629,30.4686,30.4287,30.4458,249800.0
2005-03-08 14:45:00,53.49,53.53,53.49,53.5,28800.0,30.4458,30.4686,30.4458,30.4515,28800.0
2005-03-08 14:50:00,53.51,53.53,53.46,53.5,34000.0,30.4572,30.4686,30.4287,30.4515,34000.0
2005-03-08 14:55:00,53.49,53.52,53.46,53.47,19200.0,30.4458,30.4629,30.4287,30.4344,19200.0
2005-03-08 15:00:00,53.49,53.5,53.44,53.44,33100.0,30.4458,30.4515,30.4173,30.4173,33100.0
2005-03-08 15:05:00,53.44,53.48,53.41,53.44,43600.0,30.4173,30.4401,30.4003,30.4173,43600.0
2005-03-08 15:10:00,53.44,53.5,53.43,53.48,27600.0,30.4173,30.4515,30.4116,30.4401,27600.0
2005-03-08 15:15:00,53.48,53.5,53.47,53.49,49600.0,30.4401,30.4515,30.4344,30.4458,49600.0
2005-03-08 15:20:00,53.48,53.5,53.44,53.44,49100.0,30.4401,30.4515,30.4173,30.4173,49100.0
2005-03-08 15:25:00,53.44,53.45,53.42,53.43,39000.0,30.4173,30.423,30.406,30.4116,39000.0
2005-03-08 15:30:00,53.42,53.43,53.38,53.39,88800.0,30.406,30.4116,30.3832,30.3889,88800.0
2005-03-08 15:35:00,53.39,53.41,53.31,53.34,84400.0,30.3889,30.4003,30.3433,30.3604,84400.0
2005-03-08 15:40:00,53.34,53.4,53.34,53.35,111600.0,30.3604,30.3946,30.3604,30.3661,111600.0
2005-03-08 15:45:00,53.35,53.4,53.3,53.4,161200.0,30.3661,30.3946,30.3377,30.3946,161200.0
2005-03-08 15:50:00,53.39,53.4,53.32,53.34,96900.0,30.3889,30.3946,30.349,30.3604,96900.0
2005-03-08 15:55:00,53.34,53.37,53.33,53.33,126700.0,30.3604,30.3775,30.3547,30.3547,126700.0
2005-03-09 09:30:00,53.35,53.5,53.29,53.42,145600.0,30.3661,30.4515,30.332,30.406,145600.0
2005-03-09 09:35:00,53.43,53.43,53.28,53.31,75300.0,30.4116,30.4116,30.3263,30.3433,75300.0
2005-03-09 09:40:00,53.35,53.39,53.15,53.18,101100.0,30.3661,30.3889,30.2523,30.2694,101100.0
2005-03-09 09:45:00,53.19,53.43,53.15,53.19,48300.0,30.275,30.4116,30.2523,30.275,48300.0
2005-03-09 09:50:00,53.19,53.43,53.16,53.21,123300.0,30.275,30.4116,30.258,30.2864,123300.0
2005-03-09 09:55:00,53.22,53.34,53.21,53.33,87400.0,30.2921,30.3604,30.2864,30.3547,87400.0
2005-03-09 10:00:00,53.33,53.4,53.28,53.39,58300.0,30.3547,30.3946,30.3263,30.3889,58300.0
2005-03-09 10:05:00,53.39,53.39,53.28,53.3,45700.0,30.3889,30.3889,30.3263,30.3377,45700.0
2005-03-09 10:10:00,53.3,53.35,53.27,53.35,45700.0,30.3377,30.3661,30.3206,30.3661,45700.0
2005-03-09 10:15:00,53.34,53.35,53.33,53.34,62400.0,30.3604,30.3661,30.3547,30.3604,62400.0
2005-03-09 10:20:00,53.33,53.34,53.25,53.26,27200.0,30.3547,30.3604,30.3092,30.3149,27200.0
2005-03-09 10:25:00,53.26,53.3,53.24,53.28,67900.0,30.3149,30.3377,30.3035,30.3263,67900.0
2005-03-09 10:30:00,53.3,53.39,53.26,53.28,89200.0,30.3377,30.3889,30.3149,30.3263,89200.0
2005-03-09 10:35:00,53.28,53.39,53.28,53.38,43800.0,30.3263,30.3889,30.3263,30.3832,43800.0
2005-03-09 10:40:00,53.36,53.37,53.21,53.25,77300.0,30.3718,30.3775,30.2864,30.3092,77300.0
2005-03-09 10:45:00,53.23,53.35,53.2,53.35,144000.0,30.2978,30.3661,30.2807,30.3661,144000.0
2005-03-09 10:50:00,53.35,53.36,53.3,53.3,52000.0,30.3661,30.3718,30.3377,30.3377,52000.0
2005-03-09 10:55:00,53.3,53.31,53.26,53.29,33400.0,30.3377,30.3433,30.3149,30.332,33400.0
2005-03-09 11:00:00,53.26,53.29,53.26,53.28,17900.0,30.3149,30.332,30.3149,30.3263,17900.0
2005-03-09 11:05:00,53.27,53.3,53.25,53.27,34400.0,30.3206,30.3377,30.3092,30.3206,34400.0
2005-03-09 11:10:00,53.27,53.27,53.24,53.26,58500.0,30.3206,30.3206,30.3035,30.3149,58500.0
2005-03-09 11:15:00,53.24,53.27,53.21,53.26,57000.0,30.3035,30.3206,30.2864,30.3149,57000.0
2005-03-09 11:20:00,53.27,53.3,53.24,53.3,42700.0,30.3206,30.3377,30.3035,30.3377,42700.0
2005-03-09 11:25:00,53.3,53.32,53.25,53.25,29100.0,30.3377,30.349,30.3092,30.3092,29100.0
2005-03-09 11:30:00,53.26,53.26,53.21,53.22,85300.0,30.3149,30.3149,30.2864,30.2921,85300.0
2005-03-09 11:35:00,53.22,53.25,53.18,53.19,40300.0,30.2921,30.3092,30.2694,30.275,40300.0
2005-03-09 11:40:00,53.19,53.23,53.17,53.22,76000.0,30.275,30.2978,30.2637,30.2921,76000.0
2005-03-09 11:45:00,53.24,53.26,53.21,53.25,29600.0,30.3035,30.3149,30.2864,30.3092,29600.0
2005-03-09 11:50:00,53.25,53.25,53.21,53.23,45700.0,30.3092,30.3092,30.2864,30.2978,45700.0
2005-03-09 11:55:00,53.23,53.23,53.18,53.2,29600.0,30.2978,30.2978,30.2694,30.2807,29600.0
2005-03-09 12:00:00,53.2,53.2,53.13,53.16,87800.0,30.2807,30.2807,30.2409,30.258,87800.0
2005-03-09 12:05:00,53.16,53.18,53.14,53.18,20900.0,30.258,30.2694,30.2466,30.2694,20900.0
2005-03-09 12:10:00,53.18,53.23,53.18,53.19,30200.0,30.2694,30.2978,30.2694,30.275,30200.0
2005-03-09 12:15:00,53.2,53.21,53.08,53.08,68200.0,30.2807,30.2864,30.2124,30.2124,68200.0
2005-03-09 12:20:00,53.09,53.12,53.06,53.07,111200.0,30.2181,30.2352,30.201,30.2067,111200.0
2005-03-09 12:25:00,53.08,53.08,53.04,53.06,32500.0,30.2124,30.2124,30.1897,30.201,32500.0
2005-03-09 12:30:00,53.05,53.06,53.03,53.04,15500.0,30.1954,30.201,30.184,30.1897,15500.0
2005-03-09 12:35:00,53.04,53.05,53.01,53.03,19900.0,30.1897,30.1954,30.1726,30.184,19900.0
2005-03-09 12:40:00,53.03,53.05,53.01,53.02,36200.0,30.184,30.1954,30.1726,30.1783,36200.0
2005-03-09 12:45:00,53.02,53.04,53.01,53.03,22700.0,30.1783,30.1897,30.1726,30.184,22700.0
2005-03-09 12:50:00,53.04,53.05,52.88,52.88,162100.0,30.1897,30.1954,30.0986,30.0986,162100.0
2005-03-09 12:55:00,52.88,52.91,52.8,52.82,62600.0,30.0986,30.1157,30.0531,30.0644,62600.0
2005-03-09 13:00:00,52.82,52.89,52.81,52.85,82700.0,30.0644,30.1043,30.0588,30.0815,82700.0
2005-03-09 13:05:00,52.85,52.88,52.83,52.86,39900.0,30.0815,30.0986,30.0701,30.0872,39900.0
2005-03-09 13:10:00,52.87,52.88,52.86,52.86,27000.0,30.0929,30.0986,30.0872,30.0872,27000.0
2005-03-09 13:15:00,52.85,52.98,52.85,52.95,80500.0,30.0815,30.1555,30.0815,30.1384,80500.0
2005-03-09 13:20:00,52.95,53.01,52.95,53.01,46300.0,30.1384,30.1726,30.1384,30.1726,46300.0
2005-03-09 13:25:00,53.02,53.02,52.96,52.97,51500.0,30.1783,30.1783,30.1441,30.1498,51500.0
2005-03-09 13:30:00,52.96,53.05,52.95,53.02,59400.0,30.1441,30.1954,30.1384,30.1783,59400.0
2005-03-09 13:35:00,53.01,53.02,52.96,53.0,44000.0,30.1726,30.1783,30.1441,30.1669,44000.0
2005-03-09 13:40:00,53.0,53.02,52.98,53.01,68100.0,30.1669,30.1783,30.1555,30.1726,68100.0
2005-03-09 13:45:00,53.01,53.03,52.98,52.99,30100.0,30.1726,30.184,30.1555,30.1612,30100.0
2005-03-09 13:50:00,53.01,53.02,52.97,53.02,30900.0,30.1726,30.1783,30.1498,30.1783,30900.0
2005-03-09 13:55:00,53.02,53.08,53.02,53.05,36200.0,30.1783,30.2124,30.1783,30.1954,36200.0
2005-03-09 14:00:00,53.05,53.2,53.05,53.14,43500.0,30.1954,30.2807,30.1954,30.2466,43500.0
2005-03-09 14:05:00,53.15,53.17,53.13,53.15,23900.0,30.2523,30.2637,30.2409,30.2523,23900.0
2005-03-09 14:10:00,53.14,53.16,53.07,53.07,46900.0,30.2466,30.258,30.2067,30.2067,46900.0
2005-03-09 14:15:00,53.07,53.11,53.07,53.11,50600.0,30.2067,30.2295,30.2067,30.2295,50600.0
2005-03-09 14:20:00,53.11,53.11,53.06,53.07,70700.0,30.2295,30.2295,30.201,30.2067,70700.0
2005-03-09 14:25:00,53.07,53.14,53.06,53.14,64700.0,30.2067,30.2466,30.201,30.2466,64700.0
2005-03-09 14:30:00,53.14,53.22,53.1,53.1,58500.0,30.2466,30.2921,30.2238,30.2238,58500.0
2005-03-09 14:35:00,53.1,53.13,53.06,53.1,82000.0,30.2238,30.2409,30.201,30.2238,82000.0
2005-03-09 14:40:00,53.09,53.19,53.09,53.12,43900.0,30.2181,30.275,30.2181,30.2352,43900.0
2005-03-09 14:45:00,53.12,53.12,53.09,53.11,31300.0,30.2352,30.2352,30.2181,30.2295,31300.0
2005-03-09 14:50:00,53.12,53.12,53.08,53.1,25900.0,30.2352,30.2352,30.2124,30.2238,25900.0
2005-03-09 14:55:00,53.1,53.1,53.07,53.08,40700.0,30.2238,30.2238,30.2067,30.2124,40700.0
2005-03-09 15:00:00,53.08,53.09,53.02,53.06,60100.0,30.2124,30.2181,30.1783,30.201,60100.0
2005-03-09 15:05:00,53.06,53.09,53.05,53.07,39900.0,30.201,30.2181,30.1954,30.2067,39900.0
2005-03-09 15:10:00,53.07,53.13,53.04,53.04,69200.0,30.2067,30.2409,30.1897,30.1897,69200.0
2005-03-09 15:15:00,53.04,53.08,53.01,53.08,46000.0,30.1897,30.2124,30.1726,30.2124,46000.0
2005-03-09 15:20:00,53.08,53.15,53.08,53.1,46800.0,30.2124,30.2523,30.2124,30.2238,46800.0
2005-03-09 15:25:00,53.1,53.15,53.08,53.15,56700.0,30.2238,30.2523,30.2124,30.2523,56700.0
2005-03-09 15:30:00,53.15,53.15,53.06,53.07,60900.0,30.2523,30.2523,30.201,30.2067,60900.0
2005-03-09 15:35:00,53.07,53.1,53.06,53.1,56100.0,30.2067,30.2238,30.201,30.2238,56100.0
2005-03-09 15:40:00,53.09,53.1,53.04,53.08,95000.0,30.2181,30.2238,30.1897,30.2124,95000.0
2005-03-09 15:45:00,53.09,53.11,53.08,53.11,64700.0,30.2181,30.2295,30.2124,30.2295,64700.0
2005-03-09 15:50:00,53.11,53.11,53.09,53.1,48600.0,30.2295,30.2295,30.2181,30.2238,48600.0
2005-03-09 15:55:00,53.11,53.11,53.01,53.02,148000.0,30.2295,30.2295,30.1726,30.1783,148000.0
2005-03-10 09:30:00,53.04,53.08,52.93,52.93,207400.0,30.1897,30.2124,30.1271,30.1271,207400.0
2005-03-10 09:35:00,52.94,53.05,52.92,53.02,105600.0,30.1327,30.1954,30.1214,30.1783,105600.0
2005-03-10 09:40:00,53.01,53.02,52.91,52.91,108600.0,30.1726,30.1783,30.1157,30.1157,108600.0
2005-03-10 09:45:00,52.92,52.93,52.9,52.9,57300.0,30.1214,30.1271,30.11,30.11,57300.0
2005-03-10 09:50:00,52.9,53.0,52.89,52.98,96700.0,30.11,30.1669,30.1043,30.1555,96700.0
2005-03-10 09:55:00,52.99,53.12,52.98,53.08,99500.0,30.1612,30.2352,30.1555,30.2124,99500.0
2005-03-10 10:00:00,53.04,53.09,53.0,53.03,137900.0,30.1897,30.2181,30.1669,30.184,137900.0
2005-03-10 10:05:00,53.01,53.02,52.97,53.02,116100.0,30.1726,30.1783,30.1498,30.1783,116100.0
2005-03-10 10:10:00,53.02,53.03,52.92,52.97,90300.0,30.1783,30.184,30.1214,30.1498,90300.0
2005-03-10 10:15:00,52.97,53.03,52.97,53.02,64900.0,30.1498,30.184,30.1498,30.1783,64900.0
2005-03-10 10:20:00,53.01,53.05,53.0,53.04,35600.0,30.1726,30.1954,30.1669,30.1897,35600.0
2005-03-10 10:25:00,53.04,53.09,53.02,53.08,52900.0,30.1897,30.2181,30.1783,30.2124,52900.0
2005-03-10 10:30:00,53.09,53.2,53.07,53.19,62700.0,30.2181,30.2807,30.2067,30.275,62700.0
2005-03-10 10:35:00,53.21,53.29,53.19,53.28,91300.0,30.2864,30.332,30.275,30.3263,91300.0
2005-03-10 10:40:00,53.29,53.39,53.29,53.35,86900.0,30.332,30.3889,30.332,30.3661,86900.0
2005-03-10 10:45:00,53.35,53.36,53.32,53.34,42000.0,30.3661,30.3718,30.349,30.3604,42000.0
2005-03-10 10:50:00,53.33,53.36,53.3,53.3,47900.0,30.3547,30.3718,30.3377,30.3377,47900.0
2005-03-10 10:55:00,53.3,53.3,53.23,53.24,32900.0,30.3377,30.3377,30.2978,30.3035,32900.0
2005-03-10 11:00:00,53.24,53.25,53.17,53.22,83600.0,30.3035,30.3092,30.2637,30.2921,83600.0
2005-03-10 11:05:00,53.22,53.24,53.18,53.18,34500.0,30.2921,30.3035,30.2694,30.2694,34500.0
2005-03-10 11:10:00,53.18,53.19,53.11,53.13,56800.0,30.2694,30.275,30.2295,30.2409,56800.0
2005-03-10 11:15:00,53.13,53.22,53.13,53.2,55400.0,30.2409,30.2921,30.2409,30.2807,55400.0
2005-03-10 11:20:00,53.18,53.2,53.1,53.12,75500.0,30.2694,30.2807,30.2238,30.2352,75500.0
2005-03-10 11:25:00,53.17,53.17,53.11,53.12,39700.0,30.2637,30.2637,30.2295,30.2352,39700.0
2005-03-10 11:30:00,53.12,53.16,53.12,53.15,28000.0,30.2352,30.258,30.2352,30.2523,28000.0
2005-03-10 11:35:00,53.14,53.2,53.12,53.14,23400.0,30.2466,30.2807,30.2352,30.2466,23400.0
2005-03-10 11:40:00,53.16,53.2,53.15,53.18,23500.0,30.258,30.2807,30.2523,30.2694,23500.0
2005-03-10 11:45:00,53.18,53.31,53.18,53.3,62200.0,30.2694,30.3433,30.2694,30.3377,62200.0
2005-03-10 11:50:00,53.3,53.31,53.21,53.21,44800.0,30.3377,30.3433,30.2864,30.2864,44800.0
2005-03-10 11:55:00,53.21,53.23,53.18,53.21,19400.0,30.2864,30.2978,30.2694,30.2864,19400.0
2005-03-10 12:00:00,53.22,53.27,53.21,53.25,21200.0,30.2921,30.3206,30.2864,30.3092,21200.0
2005-03-10 12:05:00,53.25,53.26,53.23,53.25,34000.0,30.3092,30.3149,30.2978,30.3092,34000.0
2005-03-10 12:10:00,53.25,53.29,53.24,53.28,21100.0,30.3092,30.332,30.3035,30.3263,21100.0
2005-03-10 12:15:00,53.28,53.3,53.26,53.28,15200.0,30.3263,30.3377,30.3149,30.3263,15200.0
2005-03-10 12:20:00,53.29,53.29,53.24,53.26,221200.0,30.332,30.332,30.3035,30.3149,221200.0
2005-03-10 12:25:00,53.27,53.32,53.26,53.32,34000.0,30.3206,30.349,30.3149,30.349,34000.0
2005-03-10 12:30:00,53.32,53.32,53.3,53.3,53600.0,30.349,30.349,30.3377,30.3377,53600.0
2005-03-10 12:35:00,53.3,53.31,53.28,53.29,17200.0,30.3377,30.3433,30.3263,30.332,17200.0
2005-03-10 12:40:00,53.29,53.3,53.26,53.27,45500.0,30.332,30.3377,30.3149,30.3206,45500.0
2005-03-10 12:45:00,53.27,53.28,53.26,53.28,32700.0,30.3206,30.3263,30.3149,30.3263,32700.0
2005-03-10 12:50:00,53.28,53.28,53.27,53.28,11600.0,30.3263,30.3263,30.3206,30.3263,11600.0
2005-03-10 12:55:00,53.28,53.35,53.27,53.35,35500.0,30.3263,30.3661,30.3206,30.3661,35500.0
2005-03-10 13:00:00,53.34,53.38,53.32,53.36,38000.0,30.3604,30.3832,30.349,30.3718,38000.0
2005-03-10 13:05:00,53.35,53.36,53.32,53.34,27600.0,30.3661,30.3718,30.349,30.3604,27600.0
2005-03-10 13:10:00,53.34,53.35,53.31,53.35,14200.0,30.3604,30.3661,30.3433,30.3661,14200.0
2005-03-10 13:15:00,53.35,53.44,53.31,53.42,48400.0,30.3661,30.4173,30.3433,30.406,48400.0
2005-03-10 13:20:00,53.43,53.44,53.38,53.43,39500.0,30.4116,30.4173,30.3832,30.4116,39500.0
2005-03-10 13:25:00,53.42,53.54,53.41,53.53,84900.0,30.406,30.4743,30.4003,30.4686,84900.0
2005-03-10 13:30:00,53.53,53.53,53.46,53.47,42500.0,30.4686,30.4686,30.4287,30.4344,42500.0
2005-03-10 13:35:00,53.48,53.6,53.47,53.58,304800.0,30.4401,30.5084,30.4344,30.497,304800.0
2005-03-10 13:40:00,53.57,53.65,53.57,53.65,132100.0,30.4913,30.5369,30.4913,30.5369,132100.0
2005-03-10 13:45:00,53.65,53.86,53.63,53.74,104900.0,30.5369,30.6564,30.5255,30.5881,104900.0
2005-03-10 13:50:00,53.75,53.8,53.73,53.8,126700.0,30.5938,30.6222,30.5824,30.6222,126700.0
2005-03-10 13:55:00,53.79,53.85,53.76,53.76,94700.0,30.6166,30.6507,30.5995,30.5995,94700.0
2005-03-10 14:00:00,53.78,53.78,53.62,53.64,59100.0,30.6109,30.6109,30.5198,30.5312,59100.0
2005-03-10 14:05:00,53.64,53.64,53.59,53.61,66800.0,30.5312,30.5312,30.5027,30.5141,66800.0
2005-03-10 14:10:00,53.61,53.61,53.55,53.57,41400.0,30.5141,30.5141,30.4799,30.4913,41400.0
2005-03-10 14:15:00,53.56,53.6,53.54,53.55,59500.0,30.4856,30.5084,30.4743,30.4799,59500.0
2005-03-10 14:20:00,53.55,53.56,53.48,53.5,79300.0,30.4799,30.4856,30.4401,30.4515,79300.0
2005-03-10 14:25:00,53.51,53.53,53.49,53.5,50500.0,30.4572,30.4686,30.4458,30.4515,50500.0
2005-03-10 14:30:00,53.5,53.5,53.48,53.48,40600.0,30.4515,30.4515,30.4401,30.4401,40600.0
2005-03-10 14:35:00,53.48,53.49,53.45,53.46,46400.0,30.4401,30.4458,30.423,30.4287,46400.0
2005-03-10 14:40:00,53.46,53.5,53.44,53.46,54600.0,30.4287,30.4515,30.4173,30.4287,54600.0
2005-03-10 14:45:00,53.46,53.56,53.45,53.51,74100.0,30.4287,30.4856,30.423,30.4572,74100.0
2005-03-10 14:50:00,53.5,53.53,53.5,53.5,74500.0,30.4515,30.4686,30.4515,30.4515,74500.0
2005-03-10 14:55:00,53.5,53.51,53.42,53.43,42700.0,30.4515,30.4572,30.406,30.4116,42700.0
2005-03-10 15:00:00,53.43,53.43,53.38,53.38,49500.0,30.4116,30.4116,30.3832,30.3832,49500.0
2005-03-10 15:05:00,53.38,53.38,53.26,53.28,94600.0,30.3832,30.3832,30.3149,30.3263,94600.0
2005-03-10 15:10:00,53.28,53.31,53.28,53.3,59600.0,30.3263,30.3433,30.3263,30.3377,59600.0
2005-03-10 15:15:00,53.3,53.35,53.25,53.25,729900.0,30.3377,30.3661,30.3092,30.3092,729900.0
2005-03-10 15:20:00,53.26,53.31,53.24,53.31,85800.0,30.3149,30.3433,30.3035,30.3433,85800.0
2005-03-10 15:25:00,53.31,53.31,53.26,53.3,104900.0,30.3433,30.3433,30.3149,30.3377,104900.0
2005-03-10 15:30:00,53.3,53.3,53.25,53.26,43200.0,30.3377,30.3377,30.3092,30.3149,43200.0
2005-03-10 15:35:00,53.26,53.35,53.22,53.35,148800.0,30.3149,30.3661,30.2921,30.3661,148800.0
2005-03-10 15:40:00,53.24,53.27,53.23,53.26,133900.0,30.3035,30.3206,30.2978,30.3149,133900.0
2005-03-10 15:45:00,53.26,53.26,53.22,53.22,139700.0,30.3149,30.3149,30.2921,30.2921,139700.0
2005-03-10 15:50:00,53.24,53.24,53.19,53.2,139400.0,30.3035,30.3035,30.275,30.2807,139400.0
2005-03-10 15:55:00,53.2,53.27,53.19,53.25,277400.0,30.2807,30.3206,30.275,30.3092,277400.0
2005-03-11 09:30:00,53.27,53.33,53.25,53.29,151800.0,30.3206,30.3547,30.3092,30.332,151800.0
2005-03-11 09:35:00,53.3,53.35,53.26,53.35,136000.0,30.3377,30.3661,30.3149,30.3661,136000.0
2005-03-11 09:40:00,53.39,53.44,53.36,53.41,47900.0,30.3889,30.4173,30.3718,30.4003,47900.0
2005-03-11 09:45:00,53.41,53.42,53.31,53.35,84600.0,30.4003,30.406,30.3433,30.3661,84600.0
2005-03-11 09:50:00,53.34,53.36,53.29,53.31,92500.0,30.3604,30.3718,30.332,30.3433,92500.0
2005-03-11 09:55:00,53.32,53.37,53.26,53.36,66700.0,30.349,30.3775,30.3149,30.3718,66700.0
2005-03-11 10:00:00,53.36,53.41,53.35,53.35,43500.0,30.3718,30.4003,30.3661,30.3661,43500.0
2005-03-11 10:05:00,53.35,53.35,53.27,53.3,37600.0,30.3661,30.3661,30.3206,30.3377,37600.0
2005-03-11 10:10:00,53.3,53.32,53.26,53.27,46900.0,30.3377,30.349,30.3149,30.3206,46900.0
2005-03-11 10:15:00,53.3,53.33,53.22,53.33,167300.0,30.3377,30.3547,30.2921,30.3547,167300.0
2005-03-11 10:20:00,53.33,53.41,53.33,53.38,66300.0,30.3547,30.4003,30.3547,30.3832,66300.0
2005-03-11 10:25:00,53.38,53.39,53.27,53.33,76100.0,30.3832,30.3889,30.3206,30.3547,76100.0
2005-03-11 10:30:00,53.32,53.34,53.27,53.32,97700.0,30.349,30.3604,30.3206,30.349,97700.0
2005-03-11 10:35:00,53.33,53.41,53.32,53.39,56000.0,30.3547,30.4003,30.349,30.3889,56000.0
2005-03-11 10:40:00,53.39,53.41,53.26,53.29,64800.0,30.3889,30.4003,30.3149,30.332,64800.0
2005-03-11 10:45:00,53.28,53.35,53.26,53.3,62400.0,30.3263,30.3661,30.3149,30.3377,62400.0
2005-03-11 10:50:00,53.3,53.35,53.23,53.25,97500.0,30.3377,30.3661,30.2978,30.3092,97500.0
2005-03-11 10:55:00,53.25,53.28,53.23,53.26,74700.0,30.3092,30.3263,30.2978,30.3149,74700.0
2005-03-11 11:00:00,53.26,53.27,53.24,53.25,49500.0,30.3149,30.3206,30.3035,30.3092,49500.0
2005-03-11 11:05:00,53.24,53.26,53.24,53.25,69600.0,30.3035,30.3149,30.3035,30.3092,69600.0
2005-03-11 11:10:00,53.25,53.27,53.24,53.25,155400.0,30.3092,30.3206,30.3035,30.3092,155400.0
2005-03-11 11:15:00,53.27,53.32,53.24,53.3,95800.0,30.3206,30.349,30.3035,30.3377,95800.0
2005-03-11 11:20:00,53.29,53.31,53.26,53.26,53400.0,30.332,30.3433,30.3149,30.3149,53400.0
2005-03-11 11:25:00,53.27,53.27,53.23,53.26,68100.0,30.3206,30.3206,30.2978,30.3149,68100.0
2005-03-11 11:30:00,53.26,53.29,53.25,53.27,58400.0,30.3149,30.332,30.3092,30.3206,58400.0
2005-03-11 11:35:00,53.26,53.29,53.25,53.25,136500.0,30.3149,30.332,30.3092,30.3092,136500.0
2005-03-11 11:40:00,53.26,53.3,53.25,53.25,62000.0,30.3149,30.3377,30.3092,30.3092,62000.0
2005-03-11 11:45:00,53.26,53.29,53.25,53.27,22900.0,30.3149,30.332,30.3092,30.3206,22900.0
2005-03-11 11:50:00,53.28,53.28,53.25,53.25,27200.0,30.3263,30.3263,30.3092,30.3092,27200.0
2005-03-11 11:55:00,53.23,53.26,53.23,53.25,25300.0,30.2978,30.3149,30.2978,30.3092,25300.0
2005-03-11 12:00:00,53.25,53.29,53.23,53.23,47800.0,30.3092,30.332,30.2978,30.2978,47800.0
2005-03-11 12:05:00,53.22,53.24,53.17,53.21,97600.0,30.2921,30.3035,30.2637,30.2864,97600.0
2005-03-11 12:10:00,53.21,53.21,53.12,53.2,48000.0,30.2864,30.2864,30.2352,30.2807,48000.0
2005-03-11 12:15:00,53.19,53.25,53.19,53.21,37400.0,30.275,30.3092,30.275,30.2864,37400.0
2005-03-11 12:20:00,53.22,53.24,53.21,53.22,13200.0,30.2921,30.3035,30.2864,30.2921,13200.0
2005-03-11 12:25:00,53.22,53.28,53.21,53.26,41200.0,30.2921,30.3263,30.2864,30.3149,41200.0
2005-03-11 12:30:00,53.26,53.28,53.25,53.27,17300.0,30.3149,30.3263,30.3092,30.3206,17300.0
2005-03-11 12:35:00,53.28,53.28,53.25,53.25,39200.0,30.3263,30.3263,30.3092,30.3092,39200.0
2005-03-11 12:40:00,53.25,53.25,53.21,53.23,52500.0,30.3092,30.3092,30.2864,30.2978,52500.0
2005-03-11 12:45:00,53.22,53.28,53.21,53.28,34400.0,30.2921,30.3263,30.2864,30.3263,34400.0
2005-03-11 12:50:00,53.28,53.29,53.22,53.22,31300.0,30.3263,30.332,30.2921,30.2921,31300.0
2005-03-11 12:55:00,53.22,53.22,53.14,53.16,37100.0,30.2921,30.2921,30.2466,30.258,37100.0
2005-03-11 13:00:00,53.16,53.2,53.16,53.19,28400.0,30.258,30.2807,30.258,30.275,28400.0
2005-03-11 13:05:00,53.19,53.2,53.15,53.19,268800.0,30.275,30.2807,30.2523,30.275,268800.0
2005-03-11 13:10:00,53.19,53.19,53.13,53.15,31300.0,30.275,30.275,30.2409,30.2523,31300.0
2005-03-11 13:15:00,53.15,53.17,53.15,53.16,30900.0,30.2523,30.2637,30.2523,30.258,30900.0
2005-03-11 13:20:00,53.16,53.18,53.16,53.17,18200.0,30.258,30.2694,30.258,30.2637,18200.0
2005-03-11 13:25:00,53.17,53.21,53.17,53.18,16300.0,30.2637,30.2864,30.2637,30.2694,16300.0
2005-03-11 13:30:00,53.18,53.21,53.17,53.19,27200.0,30.2694,30.2864,30.2637,30.275,27200.0
2005-03-11 13:35:00,53.19,53.2,53.18,53.2,20600.0,30.275,30.2807,30.2694,30.2807,20600.0
2005-03-11 13:40:00,53.19,53.2,53.13,53.13,31100.0,30.275,30.2807,30.2409,30.2409,31100.0
2005-03-11 13:45:00,53.12,53.13,53.03,53.1,80500.0,30.2352,30.2409,30.184,30.2238,80500.0
2005-03-11 13:50:00,53.09,53.12,53.03,53.1,46600.0,30.2181,30.2352,30.184,30.2238,46600.0
2005-03-11 13:55:00,53.12,53.13,53.01,53.04,44700.0,30.2352,30.2409,30.1726,30.1897,44700.0
2005-03-11 14:00:00,53.02,53.13,53.02,53.11,68200.0,30.1783,30.2409,30.1783,30.2295,68200.0
2005-03-11 14:05:00,53.12,53.2,53.1,53.17,26100.0,30.2352,30.2807,30.2238,30.2637,26100.0
2005-03-11 14:10:00,53.17,53.2,53.1,53.13,64000.0,30.2637,30.2807,30.2238,30.2409,64000.0
2005-03-11 14:15:00,53.12,53.22,53.11,53.14,22000.0,30.2352,30.2921,30.2295,30.2466,22000.0
2005-03-11 14:20:00,53.12,53.12,53.07,53.09,29400.0,30.2352,30.2352,30.2067,30.2181,29400.0
2005-03-11 14:25:00,53.09,53.1,53.05,53.06,63700.0,30.2181,30.2238,30.1954,30.201,63700.0
2005-03-11 14:30:00,53.05,53.07,53.04,53.05,20700.0,30.1954,30.2067,30.1897,30.1954,20700.0
2005-03-11 14:35:00,53.05,53.06,53.02,53.05,29700.0,30.1954,30.201,30.1783,30.1954,29700.0
2005-03-11 14:40:00,53.05,53.06,53.02,53.03,41400.0,30.1954,30.201,30.1783,30.184,41400.0
2005-03-11 14:45:00,53.02,53.03,53.0,53.0,63800.0,30.1783,30.184,30.1669,30.1669,63800.0
2005-03-11 14:50:00,53.01,53.01,52.9,52.9,144000.0,30.1726,30.1726,30.11,30.11,144000.0
2005-03-11 14:55:00,52.9,52.91,52.85,52.86,104100.0,30.11,30.1157,30.0815,30.0872,104100.0
2005-03-11 15:00:00,52.85,52.88,52.76,52.76,130300.0,30.0815,30.0986,30.0303,30.0303,130300.0
2005-03-11 15:05:00,52.76,52.88,52.75,52.88,74100.0,30.0303,30.0986,30.0246,30.0986,74100.0
2005-03-11 15:10:00,52.88,52.89,52.84,52.84,41700.0,30.0986,30.1043,30.0758,30.0758,41700.0
2005-03-11 15:15:00,52.82,52.85,52.81,52.82,38500.0,30.0644,30.0815,30.0588,30.0644,38500.0
2005-03-11 15:20:00,52.82,52.84,52.79,52.83,63900.0,30.0644,30.0758,30.0474,30.0701,63900.0
2005-03-11 15:25:00,52.83,52.85,52.77,52.8,65500.0,30.0701,30.0815,30.036,30.0531,65500.0
2005-03-11 15:30:00,52.78,52.79,52.72,52.74,92300.0,30.0417,30.0474,30.0075,30.0189,92300.0
2005-03-11 15:35:00,52.74,52.79,52.73,52.78,96200.0,30.0189,30.0474,30.0132,30.0417,96200.0
2005-03-11 15:40:00,52.78,52.78,52.73,52.78,120600.0,30.0417,30.0417,30.0132,30.0417,120600.0
2005-03-11 15:45:00,52.77,52.82,52.72,52.73,160500.0,30.036,30.0644,30.0075,30.0132,160500.0
2005-03-11 15:50:00,52.72,52.77,52.68,52.75,224900.0,30.0075,30.036,29.9848,30.0246,224900.0
2005-03-11 15:55:00,52.73,52.73,52.48,52.56,435700.0,30.0132,30.0132,29.8709,29.9165,435700.0
2005-03-14 09:30:00,52.81,53.0,52.81,52.93,335400.0,30.0588,30.1669,30.0588,30.1271,335400.0
2005-03-14 09:35:00,52.93,52.96,52.88,52.91,142600.0,30.1271,30.1441,30.0986,30.1157,142600.0
2005-03-14 09:40:00,52.92,53.0,52.91,52.95,95900.0,30.1214,30.1669,30.1157,30.1384,95900.0
2005-03-14 09:45:00,52.9,52.91,52.83,52.85,154000.0,30.11,30.1157,30.0701,30.0815,154000.0
2005-03-14 09:50:00,52.85,52.94,52.85,52.85,90800.0,30.0815,30.1327,30.0815,30.0815,90800.0
2005-03-14 09:55:00,52.85,52.91,52.85,52.89,78300.0,30.0815,30.1157,30.0815,30.1043,78300.0
2005-03-14 10:00:00,52.88,52.99,52.88,52.9,71100.0,30.0986,30.1612,30.0986,30.11,71100.0
2005-03-14 10:05:00,52.95,52.96,52.82,52.85,82500.0,30.1384,30.1441,30.0644,30.0815,82500.0
2005-03-14 10:10:00,52.84,52.86,52.8,52.81,67200.0,30.0758,30.0872,30.0531,30.0588,67200.0
2005-03-14 10:15:00,52.82,52.85,52.8,52.8,65400.0,30.0644,30.0815,30.0531,30.0531,65400.0
2005-03-14 10:20:00,52.81,52.81,52.72,52.72,55600.0,30.0588,30.0588,30.0075,30.0075,55600.0
2005-03-14 10:25:00,52.72,52.76,52.69,52.71,109000.0,30.0075,30.0303,29.9904,30.0018,109000.0
2005-03-14 10:30:00,52.72,52.76,52.63,52.63,192500.0,30.0075,30.0303,29.9563,29.9563,192500.0
2005-03-14 10:35:00,52.65,52.72,52.61,52.7,97100.0,29.9677,30.0075,29.9449,29.9961,97100.0
2005-03-14 10:40:00,52.7,52.7,52.59,52.59,93100.0,29.9961,29.9961,29.9335,29.9335,93100.0
2005-03-14 10:45:00,52.57,52.6,52.53,52.57,84700.0,29.9221,29.9392,29.8994,29.9221,84700.0
2005-03-14 10:50:00,52.58,52.68,52.58,52.67,36500.0,29.9278,29.9848,29.9278,29.9791,36500.0
2005-03-14 10:55:00,52.67,52.79,52.66,52.77,42700.0,29.9791,30.0474,29.9734,30.036,42700.0
2005-03-14 11:00:00,52.8,52.87,52.79,52.83,71400.0,30.0531,30.0929,30.0474,30.0701,71400.0
2005-03-14 11:05:00,52.81,52.85,52.8,52.83,33000.0,30.0588,30.0815,30.0531,30.0701,33000.0
2005-03-14 11:10:00,52.84,52.85,52.78,52.8,31600.0,30.0758,30.0815,30.0417,30.0531,31600.0
2005-03-14 11:15:00,52.78,52.82,52.75,52.82,68300.0,30.0417,30.0644,30.0246,30.0644,68300.0
2005-03-14 11:20:00,52.82,52.83,52.78,52.82,28500.0,30.0644,30.0701,30.0417,30.0644,28500.0
2005-03-14 11:25:00,52.83,52.84,52.81,52.83,30200.0,30.0701,30.0758,30.0588,30.0701,30200.0
2005-03-14 11:30:00,52.83,52.84,52.8,52.8,45900.0,30.0701,30.0758,30.0531,30.0531,45900.0
2005-03-14 11:35:00,52.81,52.85,52.8,52.83,27200.0,30.0588,30.0815,30.0531,30.0701,27200.0
2005-03-14 11:40:00,52.83,52.88,52.79,52.87,50700.0,30.0701,30.0986,30.0474,30.0929,50700.0
2005-03-14 11:45:00,52.86,52.92,52.86,52.89,37800.0,30.0872,30.1214,30.0872,30.1043,37800.0
2005-03-14 11:50:00,52.89,52.92,52.89,52.92,59100.0,30.1043,30.1214,30.1043,30.1214,59100.0
2005-03-14 11:55:00,52.91,52.92,52.86,52.87,23400.0,30.1157,30.1214,30.0872,30.0929,23400.0
2005-03-14 12:00:00,52.86,52.9,52.84,52.84,24400.0,30.0872,30.11,30.0758,30.0758,24400.0
2005-03-14 12:05:00,52.84,52.9,52.83,52.9,41200.0,30.0758,30.11,30.0701,30.11,41200.0
2005-03-14 12:10:00,52.89,52.93,52.88,52.91,40700.0,30.1043,30.1271,30.0986,30.1157,40700.0
2005-03-14 12:15:00,52.91,52.92,52.89,52.9,32200.0,30.1157,30.1214,30.1043,30.11,32200.0
2005-03-14 12:20:00,52.91,52.94,52.89,52.94,116100.0,30.1157,30.1327,30.1043,30.1327,116100.0
2005-03-14 12:25:00,52.93,52.97,52.91,52.94,148100.0,30.1271,30.1498,30.1157,30.1327,148100.0
2005-03-14 12:30:00,52.94,52.95,52.88,52.95,58200.0,30.1327,30.1384,30.0986,30.1384,58200.0
2005-03-14 12:35:00,52.95,52.96,52.88,52.9,30800.0,30.1384,30.1441,30.0986,30.11,30800.0
2005-03-14 12:40:00,52.92,52.97,52.91,52.94,37500.0,30.1214,30.1498,30.1157,30.1327,37500.0
2005-03-14 12:45:00,52.92,52.94,52.89,52.92,29300.0,30.1214,30.1327,30.1043,30.1214,29300.0
2005-03-14 12:50:00,52.92,52.97,52.91,52.96,48300.0,30.1214,30.1498,30.1157,30.1441,48300.0
2005-03-14 12:55:00,52.97,52.97,52.9,52.9,47300.0,30.1498,30.1498,30.11,30.11,47300.0
2005-03-14 13:00:00,52.89,52.97,52.88,52.96,34200.0,30.1043,30.1498,30.0986,30.1441,34200.0
2005-03-14 13:05:00,52.96,52.98,52.95,52.98,17000.0,30.1441,30.1555,30.1384,30.1555,17000.0
2005-03-14 13:10:00,52.98,52.98,52.92,52.92,33000.0,30.1555,30.1555,30.1214,30.1214,33000.0
2005-03-14 13:15:00,52.92,52.99,52.85,52.87,42400.0,30.1214,30.1612,30.0815,30.0929,42400.0
2005-03-14 13:20:00,52.84,52.87,52.82,52.85,30300.0,30.0758,30.0929,30.0644,30.0815,30300.0
2005-03-14 13:25:00,52.85,52.88,52.82,52.86,64500.0,30.0815,30.0986,30.0644,30.0872,64500.0
2005-03-14 13:30:00,52.86,52.86,52.8,52.8,41300.0,30.0872,30.0872,30.0531,30.0531,41300.0
2005-03-14 13:35:00,52.8,52.85,52.78,52.83,68300.0,30.0531,30.0815,30.0417,30.0701,68300.0
2005-03-14 13:40:00,52.85,52.87,52.82,52.85,41800.0,30.0815,30.0929,30.0644,30.0815,41800.0
2005-03-14 13:45:00,52.85,52.88,52.84,52.88,18100.0,30.0815,30.0986,30.0758,30.0986,18100.0
2005-03-14 13:50:00,52.88,52.88,52.83,52.84,25000.0,30.0986,30.0986,30.0701,30.0758,25000.0
2005-03-14 13:55:00,52.84,52.85,52.81,52.84,24400.0,30.0758,30.0815,30.0588,30.0758,24400.0
2005-03-14 14:00:00,52.85,52.89,52.82,52.88,38700.0,30.0815,30.1043,30.0644,30.0986,38700.0
2005-03-14 14:05:00,52.9,52.92,52.86,52.89,28600.0,30.11,30.1214,30.0872,30.1043,28600.0
2005-03-14 14:10:00,52.9,52.9,52.82,52.84,27700.0,30.11,30.11,30.0644,30.0758,27700.0
2005-03-14 14:15:00,52.84,52.86,52.8,52.86,24900.0,30.0758,30.0872,30.0531,30.0872,24900.0
2005-03-14 14:20:00,52.86,52.86,52.83,52.83,29500.0,30.0872,30.0872,30.0701,30.0701,29500.0
2005-03-14 14:25:00,52.83,52.85,52.82,52.84,24200.0,30.0701,30.0815,30.0644,30.0758,24200.0
2005-03-14 14:30:00,52.83,52.86,52.8,52.85,49100.0,30.0701,30.0872,30.0531,30.0815,49100.0
2005-03-14 14:35:00,52.85,52.9,52.85,52.9,48600.0,30.0815,30.11,30.0815,30.11,48600.0
2005-03-14 14:40:00,52.9,52.92,52.88,52.91,32200.0,30.11,30.1214,30.0986,30.1157,32200.0
2005-03-14 14:45:00,52.91,52.99,52.91,52.97,62700.0,30.1157,30.1612,30.1157,30.1498,62700.0
2005-03-14 14:50:00,52.97,52.99,52.96,52.98,37100.0,30.1498,30.1612,30.1441,30.1555,37100.0
2005-03-14 14:55:00,52.98,53.0,52.98,53.0,33800.0,30.1555,30.1669,30.1555,30.1669,33800.0
2005-03-14 15:00:00,53.0,53.04,52.96,53.01,80600.0,30.1669,30.1897,30.1441,30.1726,80600.0
2005-03-14 15:05:00,53.01,53.02,52.97,52.99,27800.0,30.1726,30.1783,30.1498,30.1612,27800.0
2005-03-14 15:10:00,52.99,53.04,52.94,53.02,91500.0,30.1612,30.1897,30.1327,30.1783,91500.0
2005-03-14 15:15:00,53.03,53.03,52.98,52.99,75900.0,30.184,30.184,30.1555,30.1612,75900.0
2005-03-14 15:20:00,52.99,53.06,52.99,53.0,77900.0,30.1612,30.201,30.1612,30.1669,77900.0
2005-03-14 15:25:00,53.01,53.09,53.01,53.08,93000.0,30.1726,30.2181,30.1726,30.2124,93000.0
2005-03-14 15:30:00,53.08,53.2,53.05,53.16,96000.0,30.2124,30.2807,30.1954,30.258,96000.0
2005-03-14 15:35:00,53.16,53.18,53.15,53.16,76800.0,30.258,30.2694,30.2523,30.258,76800.0
2005-03-14 15:40:00,53.17,53.17,53.12,53.14,88300.0,30.2637,30.2637,30.2352,30.2466,88300.0
2005-03-14 15:45:00,53.15,53.15,53.08,53.08,113700.0,30.2523,30.2523,30.2124,30.2124,113700.0
2005-03-14 15:50:00,53.06,53.09,52.97,53.08,132300.0,30.201,30.2181,30.1498,30.2124,132300.0
2005-03-14 15:55:00,53.09,53.25,53.07,53.24,151300.0,30.2181,30.3092,30.2067,30.3035,151300.0
2005-03-15 09:30:00,53.35,53.35,53.15,53.21,190400.0,30.3661,30.3661,30.2523,30.2864,190400.0
2005-03-15 09:35:00,53.18,53.21,53.08,53.17,65100.0,30.2694,30.2864,30.2124,30.2637,65100.0
2005-03-15 09:40:00,53.2,53.39,53.18,53.32,68700.0,30.2807,30.3889,30.2694,30.349,68700.0
2005-03-15 09:45:00,53.32,53.37,53.29,53.35,39400.0,30.349,30.3775,30.332,30.3661,39400.0
2005-03-15 09:50:00,53.34,53.44,53.3,53.44,56100.0,30.3604,30.4173,30.3377,30.4173,56100.0
2005-03-15 09:55:00,53.44,53.44,53.34,53.34,55800.0,30.4173,30.4173,30.3604,30.3604,55800.0
2005-03-15 10:00:00,53.34,53.35,53.23,53.24,50900.0,30.3604,30.3661,30.2978,30.3035,50900.0
2005-03-15 10:05:00,53.24,53.27,53.21,53.21,46000.0,30.3035,30.3206,30.2864,30.2864,46000.0
2005-03-15 10:10:00,53.22,53.25,53.1,53.14,76000.0,30.2921,30.3092,30.2238,30.2466,76000.0
2005-03-15 10:15:00,53.13,53.15,53.04,53.15,65000.0,30.2409,30.2523,30.1897,30.2523,65000.0
2005-03-15 10:20:00,53.14,53.15,53.09,53.09,49200.0,30.2466,30.2523,30.2181,30.2181,49200.0
2005-03-15 10:25:00,53.1,53.25,53.1,53.21,74900.0,30.2238,30.3092,30.2238,30.2864,74900.0
2005-03-15 10:30:00,53.22,53.24,53.17,53.19,21000.0,30.2921,30.3035,30.2637,30.275,21000.0
2005-03-15 10:35:00,53.19,53.28,53.16,53.26,59600.0,30.275,30.3263,30.258,30.3149,59600.0
2005-03-15 10:40:00,53.24,53.32,53.23,53.32,29700.0,30.3035,30.349,30.2978,30.349,29700.0
2005-03-15 10:45:00,53.32,53.36,53.29,53.31,37900.0,30.349,30.3718,30.332,30.3433,37900.0
2005-03-15 10:50:00,53.31,53.35,53.29,53.35,53200.0,30.3433,30.3661,30.332,30.3661,53200.0
2005-03-15 10:55:00,53.35,53.4,53.34,53.39,62100.0,30.3661,30.3946,30.3604,30.3889,62100.0
2005-03-15 11:00:00,53.38,53.4,53.34,53.36,28000.0,30.3832,30.3946,30.3604,30.3718,28000.0
2005-03-15 11:05:00,53.36,53.36,53.28,53.28,26800.0,30.3718,30.3718,30.3263,30.3263,26800.0
2005-03-15 11:10:00,53.29,53.3,53.26,53.3,38400.0,30.332,30.3377,30.3149,30.3377,38400.0
2005-03-15 11:15:00,53.3,53.3,53.27,53.29,27900.0,30.3377,30.3377,30.3206,30.332,27900.0
2005-03-15 11:20:00,53.28,53.29,53.24,53.27,53200.0,30.3263,30.332,30.3035,30.3206,53200.0
2005-03-15 11:25:00,53.28,53.28,53.23,53.24,38900.0,30.3263,30.3263,30.2978,30.3035,38900.0
2005-03-15 11:30:00,53.24,53.25,53.23,53.24,48800.0,30.3035,30.3092,30.2978,30.3035,48800.0
2005-03-15 11:35:00,53.24,53.25,53.13,53.16,89600.0,30.3035,30.3092,30.2409,30.258,89600.0
2005-03-15 11:40:00,53.16,53.19,53.11,53.16,90400.0,30.258,30.275,30.2295,30.258,90400.0
2005-03-15 11:45:00,53.15,53.15,53.04,53.1,43000.0,30.2523,30.2523,30.1897,30.2238,43000.0
2005-03-15 11:50:00,53.11,53.13,53.06,53.1,33300.0,30.2295,30.2409,30.201,30.2238,33300.0
2005-03-15 11:55:00,53.12,53.12,53.08,53.1,48100.0,30.2352,30.2352,30.2124,30.2238,48100.0
2005-03-15 12:00:00,53.08,53.15,53.02,53.15,73800.0,30.2124,30.2523,30.1783,30.2523,73800.0
2005-03-15 12:05:00,53.15,53.15,53.11,53.12,42900.0,30.2523,30.2523,30.2295,30.2352,42900.0
2005-03-15 12:10:00,53.12,53.14,53.1,53.13,37200.0,30.2352,30.2466,30.2238,30.2409,37200.0
2005-03-15 12:15:00,53.13,53.17,53.12,53.13,82800.0,30.2409,30.2637,30.2352,30.2409,82800.0
2005-03-15 12:20:00,53.12,53.14,53.1,53.12,83700.0,30.2352,30.2466,30.2238,30.2352,83700.0
2005-03-15 12:25:00,53.12,53.16,53.11,53.15,30600.0,30.2352,30.258,30.2295,30.2523,30600.0
2005-03-15 12:30:00,53.15,53.17,53.1,53.11,32800.0,30.2523,30.2637,30.2238,30.2295,32800.0
2005-03-15 12:35:00,53.11,53.14,53.1,53.11,25500.0,30.2295,30.2466,30.2238,30.2295,25500.0
2005-03-15 12:40:00,53.11,53.12,53.06,53.08,29400.0,30.2295,30.2352,30.201,30.2124,29400.0
2005-03-15 12:45:00,53.1,53.14,53.09,53.11,30900.0,30.2238,30.2466,30.2181,30.2295,30900.0
2005-03-15 12:50:00,53.12,53.14,53.08,53.08,29800.0,30.2352,30.2466,30.2124,30.2124,29800.0
2005-03-15 12:55:00,53.08,53.15,53.08,53.15,16400.0,30.2124,30.2523,30.2124,30.2523,16400.0
2005-03-15 13:00:00,53.13,53.15,53.07,53.11,16900.0,30.2409,30.2523,30.2067,30.2295,16900.0
2005-03-15 13:05:00,53.11,53.14,53.11,53.13,29200.0,30.2295,30.2466,30.2295,30.2409,29200.0
2005-03-15 13:10:00,53.13,53.17,53.1,53.16,29100.0,30.2409,30.2637,30.2238,30.258,29100.0
2005-03-15 13:15:00,53.16,53.16,53.12,53.14,14700.0,30.258,30.258,30.2352,30.2466,14700.0
2005-03-15 13:20:00,53.14,53.16,53.07,53.1,44400.0,30.2466,30.258,30.2067,30.2238,44400.0
2005-03-15 13:25:00,53.11,53.14,53.1,53.12,32500.0,30.2295,30.2466,30.2238,30.2352,32500.0
2005-03-15 13:30:00,53.12,53.14,53.03,53.1,44000.0,30.2352,30.2466,30.184,30.2238,44000.0
2005-03-15 13:35:00,53.1,53.12,53.04,53.06,24000.0,30.2238,30.2352,30.1897,30.201,24000.0
2005-03-15 13:40:00,53.04,53.08,53.02,53.07,36000.0,30.1897,30.2124,30.1783,30.2067,36000.0
2005-03-15 13:45:00,53.06,53.09,53.01,53.07,27000.0,30.201,30.2181,30.1726,30.2067,27000.0
2005-03-15 13:50:00,53.06,53.12,53.05,53.12,22800.0,30.201,30.2352,30.1954,30.2352,22800.0
2005-03-15 13:55:00,53.12,53.14,53.09,53.14,20300.0,30.2352,30.2466,30.2181,30.2466,20300.0
2005-03-15 14:00:00,53.14,53.23,53.14,53.23,37800.0,30.2466,30.2978,30.2466,30.2978,37800.0
2005-03-15 14:05:00,53.24,53.3,53.22,53.25,65800.0,30.3035,30.3377,30.2921,30.3092,65800.0
2005-03-15 14:10:00,53.25,53.26,53.23,53.24,16900.0,30.3092,30.3149,30.2978,30.3035,16900.0
2005-03-15 14:15:00,53.24,53.25,53.19,53.2,80800.0,30.3035,30.3092,30.275,30.2807,80800.0
2005-03-15 14:20:00,53.19,53.2,53.16,53.18,34700.0,30.275,30.2807,30.258,30.2694,34700.0
2005-03-15 14:25:00,53.18,53.26,53.17,53.22,26800.0,30.2694,30.3149,30.2637,30.2921,26800.0
2005-03-15 14:30:00,53.22,53.23,53.08,53.15,46400.0,30.2921,30.2978,30.2124,30.2523,46400.0
2005-03-15 14:35:00,53.14,53.19,53.12,53.19,41700.0,30.2466,30.275,30.2352,30.275,41700.0
2005-03-15 14:40:00,53.18,53.25,53.17,53.2,21700.0,30.2694,30.3092,30.2637,30.2807,21700.0
2005-03-15 14:45:00,53.18,53.21,53.1,53.21,46800.0,30.2694,30.2864,30.2238,30.2864,46800.0
2005-03-15 14:50:00,53.21,53.26,53.19,53.26,38000.0,30.2864,30.3149,30.275,30.3149,38000.0
2005-03-15 14:55:00,53.26,53.3,53.17,53.17,41600.0,30.3149,30.3377,30.2637,30.2637,41600.0
2005-03-15 15:00:00,53.18,53.22,53.18,53.22,27900.0,30.2694,30.2921,30.2694,30.2921,27900.0
2005-03-15 15:05:00,53.22,53.23,53.2,53.22,33000.0,30.2921,30.2978,30.2807,30.2921,33000.0
2005-03-15 15:10:00,53.22,53.23,53.14,53.19,56700.0,30.2921,30.2978,30.2466,30.275,56700.0
2005-03-15 15:15:00,53.18,53.19,53.14,53.15,44000.0,30.2694,30.275,30.2466,30.2523,44000.0
2005-03-15 15:20:00,53.15,53.16,53.1,53.13,49600.0,30.2523,30.258,30.2238,30.2409,49600.0
2005-03-15 15:25:00,53.12,53.18,53.12,53.12,56400.0,30.2352,30.2694,30.2352,30.2352,56400.0
2005-03-15 15:30:00,53.12,53.18,53.1,53.18,81500.0,30.2352,30.2694,30.2238,30.2694,81500.0
2005-03-15 15:35:00,53.18,53.18,53.14,53.16,32500.0,30.2694,30.2694,30.2466,30.258,32500.0
2005-03-15 15:40:00,53.16,53.16,53.06,53.14,78200.0,30.258,30.258,30.201,30.2466,78200.0
2005-03-15 15:45:00,53.14,53.16,53.08,53.09,85600.0,30.2466,30.258,30.2124,30.2181,85600.0
2005-03-15 15:50:00,53.09,53.09,53.03,53.03,88200.0,30.2181,30.2181,30.184,30.184,88200.0
2005-03-15 15:55:00,53.03,53.04,52.94,52.97,123000.0,30.184,30.1897,30.1327,30.1498,123000.0
2005-03-16 09:30:00,52.9,53.19,52.9,53.18,228500.0,30.11,30.275,30.11,30.2694,228500.0
2005-03-16 09:35:00,53.08,53.19,53.05,53.1,152200.0,30.2124,30.275,30.1954,30.2238,152200.0
2005-03-16 09:40:00,53.12,53.13,53.0,53.07,95400.0,30.2352,30.2409,30.1669,30.2067,95400.0
2005-03-16 09:45:00,53.05,53.08,53.0,53.06,139500.0,30.1954,30.2124,30.1669,30.201,139500.0
2005-03-16 09:50:00,53.05,53.07,52.99,53.01,63400.0,30.1954,30.2067,30.1612,30.1726,63400.0
2005-03-16 09:55:00,53.02,53.11,52.99,53.1,56300.0,30.1783,30.2295,30.1612,30.2238,56300.0
2005-03-16 10:00:00,53.1,53.2,53.1,53.2,73800.0,30.2238,30.2807,30.2238,30.2807,73800.0
2005-03-16 10:05:00,53.2,53.29,53.17,53.23,132900.0,30.2807,30.332,30.2637,30.2978,132900.0
2005-03-16 10:10:00,53.23,53.3,53.21,53.23,88400.0,30.2978,30.3377,30.2864,30.2978,88400.0
2005-03-16 10:15:00,53.23,53.29,53.22,53.25,61900.0,30.2978,30.332,30.2921,30.3092,61900.0
2005-03-16 10:20:00,53.23,53.23,53.13,53.15,80800.0,30.2978,30.2978,30.2409,30.2523,80800.0
2005-03-16 10:25:00,53.14,53.16,53.1,53.1,128300.0,30.2466,30.258,30.2238,30.2238,128300.0
2005-03-16 10:30:00,53.1,53.11,53.0,53.03,92700.0,30.2238,30.2295,30.1669,30.184,92700.0
2005-03-16 10:35:00,53.03,53.03,52.95,52.98,96000.0,30.184,30.184,30.1384,30.1555,96000.0
2005-03-16 10:40:00,52.98,52.98,52.85,52.85,105400.0,30.1555,30.1555,30.0815,30.0815,105400.0
2005-03-16 10:45:00,52.87,52.98,52.85,52.92,75900.0,30.0929,30.1555,30.0815,30.1214,75900.0
2005-03-16 10:50:00,52.93,53.01,52.93,52.99,49200.0,30.1271,30.1726,30.1271,30.1612,49200.0
2005-03-16 10:55:00,53.01,53.01,52.95,52.98,47900.0,30.1726,30.1726,30.1384,30.1555,47900.0
2005-03-16 11:00:00,52.98,53.0,52.93,52.97,61700.0,30.1555,30.1669,30.1271,30.1498,61700.0
2005-03-16 11:05:00,52.97,53.01,52.92,52.93,47700.0,30.1498,30.1726,30.1214,30.1271,47700.0
2005-03-16 11:10:00,52.93,52.94,52.91,52.93,25900.0,30.1271,30.1327,30.1157,30.1271,25900.0
2005-03-16 11:15:00,52.92,52.94,52.88,52.91,67800.0,30.1214,30.1327,30.0986,30.1157,67800.0
2005-03-16 11:20:00,52.91,52.91,52.85,52.88,65400.0,30.1157,30.1157,30.0815,30.0986,65400.0
2005-03-16 11:25:00,52.87,52.94,52.86,52.93,38300.0,30.0929,30.1327,30.0872,30.1271,38300.0
2005-03-16 11:30:00,52.93,52.93,52.87,52.92,57300.0,30.1271,30.1271,30.0929,30.1214,57300.0
2005-03-16 11:35:00,52.92,52.93,52.88,52.9,29100.0,30.1214,30.1271,30.0986,30.11,29100.0
2005-03-16 11:40:00,52.89,52.95,52.89,52.93,41600.0,30.1043,30.1384,30.1043,30.1271,41600.0
2005-03-16 11:45:00,52.92,52.94,52.92,52.93,34500.0,30.1214,30.1327,30.1214,30.1271,34500.0
2005-03-16 11:50:00,52.93,52.96,52.92,52.94,31700.0,30.1271,30.1441,30.1214,30.1327,31700.0
2005-03-16 11:55:00,52.94,52.95,52.92,52.92,34800.0,30.1327,30.1384,30.1214,30.1214,34800.0
2005-03-16 12:00:00,52.92,52.93,52.89,52.9,38800.0,30.1214,30.1271,30.1043,30.11,38800.0
2005-03-16 12:05:00,52.89,52.9,52.84,52.85,42300.0,30.1043,30.11,30.0758,30.0815,42300.0
2005-03-16 12:10:00,52.86,52.89,52.85,52.85,20400.0,30.0872,30.1043,30.0815,30.0815,20400.0
2005-03-16 12:15:00,52.85,52.89,52.85,52.87,35600.0,30.0815,30.1043,30.0815,30.0929,35600.0
2005-03-16 12:20:00,52.88,52.88,52.82,52.83,33700.0,30.0986,30.0986,30.0644,30.0701,33700.0
2005-03-16 12:25:00,52.83,52.85,52.82,52.82,34500.0,30.0701,30.0815,30.0644,30.0644,34500.0
2005-03-16 12:30:00,52.81,52.81,52.78,52.8,55800.0,30.0588,30.0588,30.0417,30.0531,55800.0
2005-03-16 12:35:00,52.8,52.91,52.79,52.91,37500.0,30.0531,30.1157,30.0474,30.1157,37500.0
2005-03-16 12:40:00,52.89,52.91,52.87,52.89,31800.0,30.1043,30.1157,30.0929,30.1043,31800.0
2005-03-16 12:45:00,52.89,52.9,52.85,52.86,28600.0,30.1043,30.11,30.0815,30.0872,28600.0
2005-03-16 12:50:00,52.85,52.89,52.85,52.88,26700.0,30.0815,30.1043,30.0815,30.0986,26700.0
2005-03-16 12:55:00,52.88,52.9,52.87,52.9,31300.0,30.0986,30.11,30.0929,30.11,31300.0
2005-03-16 13:00:00,52.9,52.95,52.88,52.9,74100.0,30.11,30.1384,30.0986,30.11,74100.0
2005-03-16 13:05:00,52.88,52.92,52.87,52.87,41300.0,30.0986,30.1214,30.0929,30.0929,41300.0
2005-03-16 13:10:00,52.87,52.94,52.87,52.9,30100.0,30.0929,30.1327,30.0929,30.11,30100.0
2005-03-16 13:15:00,52.9,52.92,52.89,52.89,27700.0,30.11,30.1214,30.1043,30.1043,27700.0
2005-03-16 13:20:00,52.89,52.97,52.89,52.93,23300.0,30.1043,30.1498,30.1043,30.1271,23300.0
2005-03-16 13:25:00,52.93,52.96,52.92,52.94,23200.0,30.1271,30.1441,30.1214,30.1327,23200.0
2005-03-16 13:30:00,52.92,52.94,52.88,52.91,32400.0,30.1214,30.1327,30.0986,30.1157,32400.0
2005-03-16 13:35:00,52.91,52.91,52.87,52.87,45900.0,30.1157,30.1157,30.0929,30.0929,45900.0
2005-03-16 13:40:00,52.85,52.87,52.81,52.83,48600.0,30.0815,30.0929,30.0588,30.0701,48600.0
2005-03-16 13:45:00,52.84,52.88,52.8,52.82,67400.0,30.0758,30.0986,30.0531,30.0644,67400.0
2005-03-16 13:50:00,52.83,52.83,52.72,52.75,63300.0,30.0701,30.0701,30.0075,30.0246,63300.0
2005-03-16 13:55:00,52.71,52.79,52.68,52.71,53300.0,30.0018,30.0474,29.9848,30.0018,53300.0
2005-03-16 14:00:00,52.71,52.76,52.6,52.69,89700.0,30.0018,30.0303,29.9392,29.9904,89700.0
2005-03-16 14:05:00,52.7,52.7,52.62,52.65,112200.0,29.9961,29.9961,29.9506,29.9677,112200.0
2005-03-16 14:10:00,52.65,52.75,52.65,52.73,37100.0,29.9677,30.0246,29.9677,30.0132,37100.0
2005-03-16 14:15:00,52.74,52.84,52.72,52.84,44700.0,30.0189,30.0758,30.0075,30.0758,44700.0
2005-03-16 14:20:00,52.85,52.85,52.74,52.74,21500.0,30.0815,30.0815,30.0189,30.0189,21500.0
2005-03-16 14:25:00,52.77,52.78,52.72,52.74,25000.0,30.036,30.0417,30.0075,30.0189,25000.0
2005-03-16 14:30:00,52.73,52.76,52.68,52.74,46400.0,30.0132,30.0303,29.9848,30.0189,46400.0
2005-03-16 14:35:00,52.74,52.75,52.7,52.7,52700.0,30.0189,30.0246,29.9961,29.9961,52700.0
2005-03-16 14:40:00,52.72,52.77,52.68,52.71,145300.0,30.0075,30.036,29.9848,30.0018,145300.0
2005-03-16 14:45:00,52.7,52.81,52.7,52.77,83200.0,29.9961,30.0588,29.9961,30.036,83200.0
2005-03-16 14:50:00,52.77,52.79,52.72,52.78,43900.0,30.036,30.0474,30.0075,30.0417,43900.0
2005-03-16 14:55:00,52.77,52.79,52.7,52.71,56400.0,30.036,30.0474,29.9961,30.0018,56400.0
2005-03-16 15:00:00,52.71,52.77,52.71,52.73,67300.0,30.0018,30.036,30.0018,30.0132,67300.0
2005-03-16 15:05:00,52.74,52.82,52.73,52.81,79100.0,30.0189,30.0644,30.0132,30.0588,79100.0
2005-03-16 15:10:00,52.81,52.81,52.75,52.79,66000.0,30.0588,30.0588,30.0246,30.0474,66000.0
2005-03-16 15:15:00,52.79,52.82,52.75,52.76,37700.0,30.0474,30.0644,30.0246,30.0303,37700.0
2005-03-16 15:20:00,52.75,52.76,52.69,52.75,87500.0,30.0246,30.0303,29.9904,30.0246,87500.0
2005-03-16 15:25:00,52.75,52.76,52.73,52.76,45100.0,30.0246,30.0303,30.0132,30.0303,45100.0
2005-03-16 15:30:00,52.76,52.81,52.75,52.8,80700.0,30.0303,30.0588,30.0246,30.0531,80700.0
2005-03-16 15:35:00,52.79,52.82,52.76,52.81,98500.0,30.0474,30.0644,30.0303,30.0588,98500.0
2005-03-16 15:40:00,52.81,52.85,52.79,52.83,100400.0,30.0588,30.0815,30.0474,30.0701,100400.0
2005-03-16 15:45:00,52.83,52.85,52.8,52.85,84500.0,30.0701,30.0815,30.0531,30.0815,84500.0
2005-03-16 15:50:00,52.83,52.87,52.8,52.81,70600.0,30.0701,30.0929,30.0531,30.0588,70600.0
2005-03-16 15:55:00,52.82,52.87,52.81,52.82,107200.0,30.0644,30.0929,30.0588,30.0644,107200.0
2005-03-17 09:30:00,52.65,52.66,52.5,52.63,205200.0,29.9677,29.9734,29.8823,29.9563,205200.0
2005-03-17 09:35:00,52.5,52.58,52.49,52.53,115000.0,29.8823,29.9278,29.8766,29.8994,115000.0
2005-03-17 09:40:00,52.52,52.56,52.42,52.5,94600.0,29.8937,29.9165,29.8368,29.8823,94600.0
2005-03-17 09:45:00,52.51,52.74,52.49,52.72,74600.0,29.888,30.0189,29.8766,30.0075,74600.0
2005-03-17 09:50:00,52.72,52.72,52.57,52.57,59200.0,30.0075,30.0075,29.9221,29.9221,59200.0
2005-03-17 09:55:00,52.58,52.66,52.57,52.66,50800.0,29.9278,29.9734,29.9221,29.9734,50800.0
2005-03-17 10:00:00,52.66,52.7,52.64,52.67,92500.0,29.9734,29.9961,29.962,29.9791,92500.0
2005-03-17 10:05:00,52.65,52.79,52.64,52.76,74600.0,29.9677,30.0474,29.962,30.0303,74600.0
2005-03-17 10:10:00,52.76,52.76,52.71,52.71,49800.0,30.0303,30.0303,30.0018,30.0018,49800.0
2005-03-17 10:15:00,52.72,52.79,52.71,52.77,43400.0,30.0075,30.0474,30.0018,30.036,43400.0
2005-03-17 10:20:00,52.77,52.85,52.74,52.79,58300.0,30.036,30.0815,30.0189,30.0474,58300.0
2005-03-17 10:25:00,52.8,52.8,52.7,52.71,57500.0,30.0531,30.0531,29.9961,30.0018,57500.0
2005-03-17 10:30:00,52.71,52.75,52.66,52.7,79700.0,30.0018,30.0246,29.9734,29.9961,79700.0
2005-03-17 10:35:00,52.7,52.72,52.65,52.66,39800.0,29.9961,30.0075,29.9677,29.9734,39800.0
2005-03-17 10:40:00,52.66,52.67,52.62,52.63,39800.0,29.9734,29.9791,29.9506,29.9563,39800.0
2005-03-17 10:45:00,52.64,52.67,52.6,52.67,115600.0,29.962,29.9791,29.9392,29.9791,115600.0
2005-03-17 10:50:00,52.66,52.75,52.65,52.74,52200.0,29.9734,30.0246,29.9677,30.0189,52200.0
2005-03-17 10:55:00,52.74,52.81,52.74,52.81,72700.0,30.0189,30.0588,30.0189,30.0588,72700.0
2005-03-17 11:00:00,52.82,52.83,52.76,52.76,42400.0,30.0644,30.0701,30.0303,30.0303,42400.0
2005-03-17 11:05:00,52.76,52.85,52.75,52.85,113100.0,30.0303,30.0815,30.0246,30.0815,113100.0
2005-03-17 11:10:00,52.85,52.87,52.77,52.77,42300.0,30.0815,30.0929,30.036,30.036,42300.0
2005-03-17 11:15:00,52.78,52.81,52.74,52.75,62900.0,30.0417,30.0588,30.0189,30.0246,62900.0
2005-03-17 11:20:00,52.76,52.78,52.71,52.73,27600.0,30.0303,30.0417,30.0018,30.0132,27600.0
2005-03-17 11:25:00,52.74,52.77,52.73,52.74,33100.0,30.0189,30.036,30.0132,30.0189,33100.0
2005-03-17 11:30:00,52.75,52.75,52.72,52.74,30200.0,30.0246,30.0246,30.0075,30.0189,30200.0
2005-03-17 11:35:00,52.71,52.74,52.71,52.72,57800.0,30.0018,30.0189,30.0018,30.0075,57800.0
2005-03-17 11:40:00,52.72,52.74,52.71,52.74,30200.0,30.0075,30.0189,30.0018,30.0189,30200.0
2005-03-17 11:45:00,52.74,52.78,52.73,52.76,26800.0,30.0189,30.0417,30.0132,30.0303,26800.0
2005-03-17 11:50:00,52.76,52.78,52.75,52.78,15400.0,30.0303,30.0417,30.0246,30.0417,15400.0
2005-03-17 11:55:00,52.78,52.78,52.73,52.73,23400.0,30.0417,30.0417,30.0132,30.0132,23400.0
2005-03-17 12:00:00,52.73,52.76,52.7,52.74,71700.0,30.0132,30.0303,29.9961,30.0189,71700.0
2005-03-17 12:05:00,52.74,52.76,52.73,52.74,28300.0,30.0189,30.0303,30.0132,30.0189,28300.0
2005-03-17 12:10:00,52.74,52.75,52.73,52.75,25200.0,30.0189,30.0246,30.0132,30.0246,25200.0
2005-03-17 12:15:00,52.75,52.76,52.73,52.74,82200.0,30.0246,30.0303,30.0132,30.0189,82200.0
2005-03-17 12:20:00,52.74,52.77,52.74,52.76,14800.0,30.0189,30.036,30.0189,30.0303,14800.0
2005-03-17 12:25:00,52.76,52.85,52.76,52.83,118200.0,30.0303,30.0815,30.0303,30.0701,118200.0
2005-03-17 12:30:00,52.85,52.93,52.84,52.9,85700.0,30.0815,30.1271,30.0758,30.11,85700.0
2005-03-17 12:35:00,52.9,52.91,52.89,52.91,60800.0,30.11,30.1157,30.1043,30.1157,60800.0
2005-03-17 12:40:00,52.9,52.91,52.87,52.88,14700.0,30.11,30.1157,30.0929,30.0986,14700.0
2005-03-17 12:45:00,52.87,52.88,52.82,52.85,37400.0,30.0929,30.0986,30.0644,30.0815,37400.0
2005-03-17 12:50:00,52.86,52.89,52.85,52.88,27400.0,30.0872,30.1043,30.0815,30.0986,27400.0
2005-03-17 12:55:00,52.87,52.9,52.86,52.88,18100.0,30.0929,30.11,30.0872,30.0986,18100.0
2005-03-17 13:00:00,52.88,52.92,52.87,52.92,49400.0,30.0986,30.1214,30.0929,30.1214,49400.0
2005-03-17 13:05:00,52.92,52.97,52.9,52.95,65000.0,30.1214,30.1498,30.11,30.1384,65000.0
2005-03-17 13:10:00,52.95,52.98,52.93,52.98,100500.0,30.1384,30.1555,30.1271,30.1555,100500.0
2005-03-17 13:15:00,52.98,53.0,52.85,52.95,44400.0,30.1555,30.1669,30.0815,30.1384,44400.0
2005-03-17 13:20:00,52.94,52.96,52.91,52.95,25000.0,30.1327,30.1441,30.1157,30.1384,25000.0
2005-03-17 13:25:00,52.94,52.96,52.9,52.9,25700.0,30.1327,30.1441,30.11,30.11,25700.0
2005-03-17 13:30:00,52.91,52.91,52.8,52.88,59000.0,30.1157,30.1157,30.0531,30.0986,59000.0
2005-03-17 13:35:00,52.88,52.92,52.88,52.91,83300.0,30.0986,30.1214,30.0986,30.1157,83300.0
2005-03-17 13:40:00,52.9,52.92,52.9,52.9,39200.0,30.11,30.1214,30.11,30.11,39200.0
2005-03-17 13:45:00,52.9,52.9,52.85,52.85,64500.0,30.11,30.11,30.0815,30.0815,64500.0
2005-03-17 13:50:00,52.85,52.87,52.79,52.82,287800.0,30.0815,30.0929,30.0474,30.0644,287800.0
2005-03-17 13:55:00,52.82,52.82,52.75,52.8,111200.0,30.0644,30.0644,30.0246,30.0531,111200.0
2005-03-17 14:00:00,52.8,52.81,52.75,52.75,77000.0,30.0531,30.0588,30.0246,30.0246,77000.0
2005-03-17 14:05:00,52.75,52.78,52.74,52.75,47300.0,30.0246,30.0417,30.0189,30.0246,47300.0
2005-03-17 14:10:00,52.75,52.76,52.75,52.76,30500.0,30.0246,30.0303,30.0246,30.0303,30500.0
2005-03-17 14:15:00,52.75,52.79,52.7,52.77,79900.0,30.0246,30.0474,29.9961,30.036,79900.0
2005-03-17 14:20:00,52.77,52.8,52.73,52.76,82700.0,30.036,30.0531,30.0132,30.0303,82700.0
2005-03-17 14:25:00,52.77,52.77,52.73,52.75,78100.0,30.036,30.036,30.0132,30.0246,78100.0
2005-03-17 14:30:00,52.75,52.79,52.74,52.76,49200.0,30.0246,30.0474,30.0189,30.0303,49200.0
2005-03-17 14:35:00,52.76,52.77,52.73,52.76,44700.0,30.0303,30.036,30.0132,30.0303,44700.0
2005-03-17 14:40:00,52.76,52.8,52.76,52.77,36300.0,30.0303,30.0531,30.0303,30.036,36300.0
2005-03-17 14:45:00,52.77,52.78,52.75,52.75,42100.0,30.036,30.0417,30.0246,30.0246,42100.0
2005-03-17 14:50:00,52.75,52.77,52.75,52.77,41900.0,30.0246,30.036,30.0246,30.036,41900.0
2005-03-17 14:55:00,52.76,52.8,52.75,52.76,59400.0,30.0303,30.0531,30.0246,30.0303,59400.0
2005-03-17 15:00:00,52.77,52.77,52.72,52.74,44900.0,30.036,30.036,30.0075,30.0189,44900.0
2005-03-17 15:05:00,52.74,52.79,52.74,52.78,121100.0,30.0189,30.0474,30.0189,30.0417,121100.0
2005-03-17 15:10:00,52.79,52.8,52.77,52.78,40200.0,30.0474,30.0531,30.036,30.0417,40200.0
2005-03-17 15:15:00,52.78,52.8,52.76,52.79,47300.0,30.0417,30.0531,30.0303,30.0474,47300.0
2005-03-17 15:20:00,52.79,52.79,52.75,52.76,35400.0,30.0474,30.0474,30.0246,30.0303,35400.0
2005-03-17 15:25:00,52.76,52.77,52.75,52.76,23700.0,30.0303,30.036,30.0246,30.0303,23700.0
2005-03-17 15:30:00,52.75,52.8,52.75,52.78,65000.0,30.0246,30.0531,30.0246,30.0417,65000.0
2005-03-17 15:35:00,52.8,52.81,52.79,52.8,51600.0,30.0531,30.0588,30.0474,30.0531,51600.0
2005-03-17 15:40:00,52.8,52.81,52.78,52.78,63600.0,30.0531,30.0588,30.0417,30.0417,63600.0
2005-03-17 15:45:00,52.78,52.88,52.78,52.85,83200.0,30.0417,30.0986,30.0417,30.0815,83200.0
2005-03-17 15:50:00,52.86,52.86,52.76,52.77,60200.0,30.0872,30.0872,30.0303,30.036,60200.0
2005-03-17 15:55:00,52.77,52.79,52.75,52.75,81300.0,30.036,30.0474,30.0246,30.0246,81300.0
2005-03-18 09:30:00,53.09,53.09,52.9,53.04,2830400.0,30.2181,30.2181,30.11,30.1897,2830400.0
2005-03-18 09:35:00,53.02,53.15,53.02,53.09,99800.0,30.1783,30.2523,30.1783,30.2181,99800.0
2005-03-18 09:40:00,53.1,53.2,53.08,53.2,133100.0,30.2238,30.2807,30.2124,30.2807,133100.0
2005-03-18 09:45:00,53.19,53.21,53.12,53.13,188500.0,30.275,30.2864,30.2352,30.2409,188500.0
2005-03-18 09:50:00,53.13,53.16,53.12,53.14,69400.0,30.2409,30.258,30.2352,30.2466,69400.0
2005-03-18 09:55:00,53.14,53.14,53.07,53.09,118700.0,30.2466,30.2466,30.2067,30.2181,118700.0
2005-03-18 10:00:00,53.09,53.1,53.0,53.01,171100.0,30.2181,30.2238,30.1669,30.1726,171100.0
2005-03-18 10:05:00,53.02,53.02,52.92,52.93,109700.0,30.1783,30.1783,30.1214,30.1271,109700.0
2005-03-18 10:10:00,52.94,52.95,52.89,52.91,109200.0,30.1327,30.1384,30.1043,30.1157,109200.0
2005-03-18 10:15:00,52.9,52.92,52.81,52.82,91000.0,30.11,30.1214,30.0588,30.0644,91000.0
2005-03-18 10:20:00,52.82,52.82,52.75,52.77,81400.0,30.0644,30.0644,30.0246,30.036,81400.0
2005-03-18 10:25:00,52.77,52.86,52.76,52.81,79700.0,30.036,30.0872,30.0303,30.0588,79700.0
2005-03-18 10:30:00,52.81,52.83,52.79,52.79,157000.0,30.0588,30.0701,30.0474,30.0474,157000.0
2005-03-18 10:35:00,52.79,52.81,52.74,52.77,152500.0,30.0474,30.0588,30.0189,30.036,152500.0
2005-03-18 10:40:00,52.77,52.78,52.75,52.77,179500.0,30.036,30.0417,30.0246,30.036,179500.0
2005-03-18 10:45:00,52.76,52.76,52.7,52.72,32800.0,30.0303,30.0303,29.9961,30.0075,32800.0
2005-03-18 10:50:00,52.72,52.77,52.7,52.77,131300.0,30.0075,30.036,29.9961,30.036,131300.0
2005-03-18 10:55:00,52.77,52.85,52.76,52.83,26600.0,30.036,30.0815,30.0303,30.0701,26600.0
2005-03-18 11:00:00,52.81,52.89,52.8,52.87,69400.0,30.0588,30.1043,30.0531,30.0929,69400.0
2005-03-18 11:05:00,52.87,53.0,52.87,52.98,65500.0,30.0929,30.1669,30.0929,30.1555,65500.0
2005-03-18 11:10:00,52.98,52.99,52.89,52.91,39600.0,30.1555,30.1612,30.1043,30.1157,39600.0
2005-03-18 11:15:00,52.92,52.92,52.88,52.9,29700.0,30.1214,30.1214,30.0986,30.11,29700.0
2005-03-18 11:20:00,52.89,53.03,52.86,52.97,75000.0,30.1043,30.184,30.0872,30.1498,75000.0
2005-03-18 11:25:00,52.96,52.97,52.9,52.91,30700.0,30.1441,30.1498,30.11,30.1157,30700.0
2005-03-18 11:30:00,52.9,52.91,52.9,52.9,49200.0,30.11,30.1157,30.11,30.11,49200.0
2005-03-18 11:35:00,52.88,52.9,52.85,52.85,23000.0,30.0986,30.11,30.0815,30.0815,23000.0
2005-03-18 11:40:00,52.86,52.9,52.86,52.9,84300.0,30.0872,30.11,30.0872,30.11,84300.0
2005-03-18 11:45:00,52.88,52.89,52.82,52.83,55400.0,30.0986,30.1043,30.0644,30.0701,55400.0
2005-03-18 11:50:00,52.83,52.93,52.83,52.93,30800.0,30.0701,30.1271,30.0701,30.1271,30800.0
2005-03-18 11:55:00,52.92,52.93,52.87,52.89,53500.0,30.1214,30.1271,30.0929,30.1043,53500.0
2005-03-18 12:00:00,52.88,52.92,52.86,52.9,71900.0,30.0986,30.1214,30.0872,30.11,71900.0
2005-03-18 12:05:00,52.9,52.96,52.84,52.95,72700.0,30.11,30.1441,30.0758,30.1384,72700.0
2005-03-18 12:10:00,52.94,52.97,52.91,52.93,30400.0,30.1327,30.1498,30.1157,30.1271,30400.0
2005-03-18 12:15:00,52.93,52.96,52.91,52.92,28100.0,30.1271,30.1441,30.1157,30.1214,28100.0
2005-03-18 12:20:00,52.91,52.95,52.85,52.86,35800.0,30.1157,30.1384,30.0815,30.0872,35800.0
2005-03-18 12:25:00,52.86,52.87,52.84,52.85,19100.0,30.0872,30.0929,30.0758,30.0815,19100.0
2005-03-18 12:30:00,52.85,52.86,52.83,52.85,29900.0,30.0815,30.0872,30.0701,30.0815,29900.0
2005-03-18 12:35:00,52.84,52.85,52.8,52.83,45800.0,30.0758,30.0815,30.0531,30.0701,45800.0
2005-03-18 12:40:00,52.81,52.9,52.81,52.87,44500.0,30.0588,30.11,30.0588,30.0929,44500.0
2005-03-18 12:45:00,52.87,52.89,52.86,52.89,11200.0,30.0929,30.1043,30.0872,30.1043,11200.0
2005-03-18 12:50:00,52.89,52.9,52.85,52.86,17900.0,30.1043,30.11,30.0815,30.0872,17900.0
2005-03-18 12:55:00,52.87,52.87,52.83,52.83,26700.0,30.0929,30.0929,30.0701,30.0701,26700.0
2005-03-18 13:00:00,52.83,52.87,52.83,52.85,46700.0,30.0701,30.0929,30.0701,30.0815,46700.0
2005-03-18 13:05:00,52.85,52.86,52.79,52.81,100200.0,30.0815,30.0872,30.0474,30.0588,100200.0
2005-03-18 13:10:00,52.81,52.82,52.8,52.82,28300.0,30.0588,30.0644,30.0531,30.0644,28300.0
2005-03-18 13:15:00,52.81,52.82,52.8,52.81,42100.0,30.0588,30.0644,30.0531,30.0588,42100.0
2005-03-18 13:20:00,52.81,52.82,52.79,52.8,28700.0,30.0588,30.0644,30.0474,30.0531,28700.0
2005-03-18 13:25:00,52.81,52.82,52.8,52.8,23400.0,30.0588,30.0644,30.0531,30.0531,23400.0
2005-03-18 13:30:00,52.8,52.82,52.8,52.82,41500.0,30.0531,30.0644,30.0531,30.0644,41500.0
2005-03-18 13:35:00,52.82,52.85,52.81,52.85,93300.0,30.0644,30.0815,30.0588,30.0815,93300.0
2005-03-18 13:40:00,52.85,52.85,52.71,52.72,65600.0,30.0815,30.0815,30.0018,30.0075,65600.0
2005-03-18 13:45:00,52.72,52.84,52.72,52.8,133500.0,30.0075,30.0758,30.0075,30.0531,133500.0
2005-03-18 13:50:00,52.78,52.8,52.75,52.78,242400.0,30.0417,30.0531,30.0246,30.0417,242400.0
2005-03-18 13:55:00,52.79,52.9,52.78,52.9,58700.0,30.0474,30.11,30.0417,30.11,58700.0
2005-03-18 14:00:00,52.9,52.94,52.86,52.89,43200.0,30.11,30.1327,30.0872,30.1043,43200.0
2005-03-18 14:05:00,52.9,52.96,52.86,52.88,48700.0,30.11,30.1441,30.0872,30.0986,48700.0
2005-03-18 14:10:00,52.87,52.88,52.85,52.86,61600.0,30.0929,30.0986,30.0815,30.0872,61600.0
2005-03-18 14:15:00,52.85,52.86,52.82,52.84,57700.0,30.0815,30.0872,30.0644,30.0758,57700.0
2005-03-18 14:20:00,52.85,52.86,52.84,52.86,53000.0,30.0815,30.0872,30.0758,30.0872,53000.0
2005-03-18 14:25:00,52.85,52.88,52.85,52.87,38600.0,30.0815,30.0986,30.0815,30.0929,38600.0
2005-03-18 14:30:00,52.86,53.0,52.85,53.0,81900.0,30.0872,30.1669,30.0815,30.1669,81900.0
2005-03-18 14:35:00,53.0,53.04,52.99,53.0,68500.0,30.1669,30.1897,30.1612,30.1669,68500.0
2005-03-18 14:40:00,52.99,53.01,52.96,53.0,51600.0,30.1612,30.1726,30.1441,30.1669,51600.0
2005-03-18 14:45:00,53.01,53.02,52.92,52.97,51300.0,30.1726,30.1783,30.1214,30.1498,51300.0
2005-03-18 14:50:00,52.97,52.98,52.91,52.94,60200.0,30.1498,30.1555,30.1157,30.1327,60200.0
2005-03-18 14:55:00,52.94,52.98,52.93,52.93,58600.0,30.1327,30.1555,30.1271,30.1271,58600.0
2005-03-18 15:00:00,52.93,52.95,52.87,52.89,115200.0,30.1271,30.1384,30.0929,30.1043,115200.0
2005-03-18 15:05:00,52.89,52.92,52.85,52.87,165000.0,30.1043,30.1214,30.0815,30.0929,165000.0
2005-03-18 15:10:00,52.87,52.94,52.86,52.94,72800.0,30.0929,30.1327,30.0872,30.1327,72800.0
2005-03-18 15:15:00,52.94,52.97,52.92,52.93,93000.0,30.1327,30.1498,30.1214,30.1271,93000.0
2005-03-18 15:20:00,52.93,52.94,52.87,52.94,59000.0,30.1271,30.1327,30.0929,30.1327,59000.0
2005-03-18 15:25:00,52.93,52.98,52.93,52.96,62200.0,30.1271,30.1555,30.1271,30.1441,62200.0
2005-03-18 15:30:00,53.0,53.16,52.96,53.14,141500.0,30.1669,30.258,30.1441,30.2466,141500.0
2005-03-18 15:35:00,53.15,53.23,53.14,53.21,98400.0,30.2523,30.2978,30.2466,30.2864,98400.0
2005-03-18 15:40:00,53.21,53.28,53.18,53.24,151200.0,30.2864,30.3263,30.2694,30.3035,151200.0
2005-03-18 15:45:00,53.27,53.36,53.24,53.36,203400.0,30.3206,30.3718,30.3035,30.3718,203400.0
2005-03-18 15:50:00,53.36,53.5,53.32,53.4,409400.0,30.3718,30.4515,30.349,30.3946,409400.0
2005-03-18 15:55:00,53.4,53.41,53.39,53.39,532200.0,30.3946,30.4003,30.3889,30.3889,532200.0
2005-03-21 09:30:00,53.55,53.6,53.41,53.45,280400.0,30.4799,30.5084,30.4003,30.423,280400.0
2005-03-21 09:35:00,53.48,53.53,53.42,53.42,82800.0,30.4401,30.4686,30.406,30.406,82800.0
2005-03-21 09:40:00,53.42,53.42,53.25,53.26,70200.0,30.406,30.406,30.3092,30.3149,70200.0
2005-03-21 09:45:00,53.26,53.3,53.22,53.29,83200.0,30.3149,30.3377,30.2921,30.332,83200.0
2005-03-21 09:50:00,53.29,53.32,53.28,53.3,98300.0,30.332,30.349,30.3263,30.3377,98300.0
2005-03-21 09:55:00,53.3,53.4,53.29,53.4,142400.0,30.3377,30.3946,30.332,30.3946,142400.0
2005-03-21 10:00:00,53.39,53.4,53.35,53.36,77900.0,30.3889,30.3946,30.3661,30.3718,77900.0
2005-03-21 10:05:00,53.36,53.36,53.23,53.28,89100.0,30.3718,30.3718,30.2978,30.3263,89100.0
2005-03-21 10:10:00,53.26,53.26,53.1,53.11,75100.0,30.3149,30.3149,30.2238,30.2295,75100.0
2005-03-21 10:15:00,53.14,53.17,53.1,53.12,42300.0,30.2466,30.2637,30.2238,30.2352,42300.0
2005-03-21 10:20:00,53.12,53.12,53.07,53.07,24700.0,30.2352,30.2352,30.2067,30.2067,24700.0
2005-03-21 10:25:00,53.07,53.08,52.97,53.0,86700.0,30.2067,30.2124,30.1498,30.1669,86700.0
2005-03-21 10:30:00,53.0,53.01,52.82,52.83,77200.0,30.1669,30.1726,30.0644,30.0701,77200.0
2005-03-21 10:35:00,52.83,53.05,52.83,53.05,44400.0,30.0701,30.1954,30.0701,30.1954,44400.0
2005-03-21 10:40:00,53.05,53.09,53.03,53.09,49600.0,30.1954,30.2181,30.184,30.2181,49600.0
2005-03-21 10:45:00,53.08,53.08,52.99,53.04,70500.0,30.2124,30.2124,30.1612,30.1897,70500.0
2005-03-21 10:50:00,53.04,53.04,52.98,52.98,70100.0,30.1897,30.1897,30.1555,30.1555,70100.0
2005-03-21 10:55:00,52.99,52.99,52.92,52.93,60600.0,30.1612,30.1612,30.1214,30.1271,60600.0
2005-03-21 11:00:00,52.94,52.97,52.92,52.96,56200.0,30.1327,30.1498,30.1214,30.1441,56200.0
2005-03-21 11:05:00,52.97,53.01,52.93,52.93,46300.0,30.1498,30.1726,30.1271,30.1271,46300.0
2005-03-21 11:10:00,52.93,52.93,52.77,52.77,94700.0,30.1271,30.1271,30.036,30.036,94700.0
2005-03-21 11:15:00,52.77,52.8,52.65,52.67,88000.0,30.036,30.0531,29.9677,29.9791,88000.0
2005-03-21 11:20:00,52.67,52.68,52.65,52.67,92200.0,29.9791,29.9848,29.9677,29.9791,92200.0
2005-03-21 11:25:00,52.66,52.69,52.65,52.65,53200.0,29.9734,29.9904,29.9677,29.9677,53200.0
2005-03-21 11:30:00,52.65,52.65,52.6,52.62,95500.0,29.9677,29.9677,29.9392,29.9506,95500.0
2005-03-21 11:35:00,52.61,52.66,52.6,52.66,71700.0,29.9449,29.9734,29.9392,29.9734,71700.0
2005-03-21 11:40:00,52.67,52.7,52.63,52.66,53700.0,29.9791,29.9961,29.9563,29.9734,53700.0
2005-03-21 11:45:00,52.67,52.75,52.66,52.66,59600.0,29.9791,30.0246,29.9734,29.9734,59600.0
2005-03-21 11:50:00,52.66,52.69,52.64,52.68,68400.0,29.9734,29.9904,29.962,29.9848,68400.0
2005-03-21 11:55:00,52.68,52.77,52.66,52.73,58800.0,29.9848,30.036,29.9734,30.0132,58800.0
2005-03-21 12:00:00,52.73,52.79,52.7,52.77,76400.0,30.0132,30.0474,29.9961,30.036,76400.0
2005-03-21 12:05:00,52.77,52.8,52.75,52.8,45100.0,30.036,30.0531,30.0246,30.0531,45100.0
2005-03-21 12:10:00,52.8,52.86,52.76,52.81,65300.0,30.0531,30.0872,30.0303,30.0588,65300.0
2005-03-21 12:15:00,52.81,52.94,52.8,52.86,60000.0,30.0588,30.1327,30.0531,30.0872,60000.0
2005-03-21 12:20:00,52.86,52.88,52.83,52.86,25200.0,30.0872,30.0986,30.0701,30.0872,25200.0
2005-03-21 12:25:00,52.85,52.93,52.85,52.93,43000.0,30.0815,30.1271,30.0815,30.1271,43000.0
2005-03-21 12:30:00,52.91,52.91,52.85,52.85,16600.0,30.1157,30.1157,30.0815,30.0815,16600.0
2005-03-21 12:35:00,52.85,52.88,52.85,52.86,21600.0,30.0815,30.0986,30.0815,30.0872,21600.0
2005-03-21 12:40:00,52.86,52.9,52.86,52.88,35200.0,30.0872,30.11,30.0872,30.0986,35200.0
2005-03-21 12:45:00,52.9,52.97,52.89,52.97,40700.0,30.11,30.1498,30.1043,30.1498,40700.0
2005-03-21 12:50:00,52.97,52.98,52.91,52.92,27000.0,30.1498,30.1555,30.1157,30.1214,27000.0
2005-03-21 12:55:00,52.92,52.92,52.87,52.87,36300.0,30.1214,30.1214,30.0929,30.0929,36300.0
2005-03-21 13:00:00,52.88,52.88,52.86,52.88,12500.0,30.0986,30.0986,30.0872,30.0986,12500.0
2005-03-21 13:05:00,52.87,52.93,52.87,52.92,31800.0,30.0929,30.1271,30.0929,30.1214,31800.0
2005-03-21 13:10:00,52.92,52.93,52.9,52.92,34300.0,30.1214,30.1271,30.11,30.1214,34300.0
2005-03-21 13:15:00,52.92,52.92,52.84,52.85,43000.0,30.1214,30.1214,30.0758,30.0815,43000.0
2005-03-21 13:20:00,52.84,52.86,52.8,52.8,108700.0,30.0758,30.0872,30.0531,30.0531,108700.0
2005-03-21 13:25:00,52.8,52.86,52.79,52.81,42000.0,30.0531,30.0872,30.0474,30.0588,42000.0
2005-03-21 13:30:00,52.82,52.86,52.81,52.85,35500.0,30.0644,30.0872,30.0588,30.0815,35500.0
2005-03-21 13:35:00,52.85,52.86,52.81,52.82,59400.0,30.0815,30.0872,30.0588,30.0644,59400.0
2005-03-21 13:40:00,52.82,52.83,52.82,52.82,31200.0,30.0644,30.0701,30.0644,30.0644,31200.0
2005-03-21 13:45:00,52.83,52.89,52.81,52.83,49100.0,30.0701,30.1043,30.0588,30.0701,49100.0
2005-03-21 13:50:00,52.83,52.84,52.79,52.82,47400.0,30.0701,30.0758,30.0474,30.0644,47400.0
2005-03-21 13:55:00,52.84,52.85,52.81,52.82,35200.0,30.0758,30.0815,30.0588,30.0644,35200.0
2005-03-21 14:00:00,52.83,52.84,52.79,52.79,46100.0,30.0701,30.0758,30.0474,30.0474,46100.0
2005-03-21 14:05:00,52.78,52.79,52.76,52.76,38100.0,30.0417,30.0474,30.0303,30.0303,38100.0
2005-03-21 14:10:00,52.76,52.81,52.71,52.72,75800.0,30.0303,30.0588,30.0018,30.0075,75800.0
2005-03-21 14:15:00,52.72,52.76,52.7,52.75,24300.0,30.0075,30.0303,29.9961,30.0246,24300.0
2005-03-21 14:20:00,52.76,52.76,52.7,52.73,40400.0,30.0303,30.0303,29.9961,30.0132,40400.0
2005-03-21 14:25:00,52.75,52.79,52.74,52.76,29500.0,30.0246,30.0474,30.0189,30.0303,29500.0
2005-03-21 14:30:00,52.77,52.86,52.76,52.86,33500.0,30.036,30.0872,30.0303,30.0872,33500.0
2005-03-21 14:35:00,52.83,52.85,52.79,52.83,27500.0,30.0701,30.0815,30.0474,30.0701,27500.0
2005-03-21 14:40:00,52.84,52.85,52.8,52.83,35700.0,30.0758,30.0815,30.0531,30.0701,35700.0
2005-03-21 14:45:00,52.83,52.84,52.8,52.84,23100.0,30.0701,30.0758,30.0531,30.0758,23100.0
2005-03-21 14:50:00,52.84,52.85,52.8,52.81,18300.0,30.0758,30.0815,30.0531,30.0588,18300.0
2005-03-21 14:55:00,52.82,52.85,52.81,52.84,21600.0,30.0644,30.0815,30.0588,30.0758,21600.0
2005-03-21 15:00:00,52.83,52.85,52.82,52.85,22900.0,30.0701,30.0815,30.0644,30.0815,22900.0
2005-03-21 15:05:00,52.85,52.85,52.81,52.85,46400.0,30.0815,30.0815,30.0588,30.0815,46400.0
2005-03-21 15:10:00,52.85,52.85,52.79,52.81,29200.0,30.0815,30.0815,30.0474,30.0588,29200.0
2005-03-21 15:15:00,52.83,52.83,52.79,52.81,19400.0,30.0701,30.0701,30.0474,30.0588,19400.0
2005-03-21 15:20:00,52.81,52.85,52.8,52.85,73400.0,30.0588,30.0815,30.0531,30.0815,73400.0
2005-03-21 15:25:00,52.85,52.88,52.84,52.88,82500.0,30.0815,30.0986,30.0758,30.0986,82500.0
2005-03-21 15:30:00,52.88,52.89,52.83,52.88,71000.0,30.0986,30.1043,30.0701,30.0986,71000.0
2005-03-21 15:35:00,52.88,52.89,52.87,52.87,48200.0,30.0986,30.1043,30.0929,30.0929,48200.0
2005-03-21 15:40:00,52.88,52.88,52.81,52.82,82000.0,30.0986,30.0986,30.0588,30.0644,82000.0
2005-03-21 15:45:00,52.83,52.89,52.81,52.88,55900.0,30.0701,30.1043,30.0588,30.0986,55900.0
2005-03-21 15:50:00,52.87,52.89,52.81,52.82,84000.0,30.0929,30.1043,30.0588,30.0644,84000.0
2005-03-21 15:55:00,52.81,52.83,52.75,52.76,115900.0,30.0588,30.0701,30.0246,30.0303,115900.0
2005-03-22 09:30:00,52.74,52.75,52.62,52.68,212100.0,30.0189,30.0246,29.9506,29.9848,212100.0
2005-03-22 09:35:00,52.68,52.78,52.63,52.77,74900.0,29.9848,30.0417,29.9563,30.036,74900.0
2005-03-22 09:40:00,52.77,52.79,52.64,52.69,112500.0,30.036,30.0474,29.962,29.9904,112500.0
2005-03-22 09:45:00,52.7,52.75,52.62,52.63,139200.0,29.9961,30.0246,29.9506,29.9563,139200.0
2005-03-22 09:50:00,52.63,52.68,52.6,52.64,218100.0,29.9563,29.9848,29.9392,29.962,218100.0
2005-03-22 09:55:00,52.65,52.66,52.62,52.64,66500.0,29.9677,29.9734,29.9506,29.962,66500.0
2005-03-22 10:00:00,52.64,52.68,52.61,52.63,144400.0,29.962,29.9848,29.9449,29.9563,144400.0
2005-03-22 10:05:00,52.62,52.66,52.61,52.64,93500.0,29.9506,29.9734,29.9449,29.962,93500.0
2005-03-22 10:10:00,52.63,52.65,52.61,52.62,127600.0,29.9563,29.9677,29.9449,29.9506,127600.0
2005-03-22 10:15:00,52.63,52.63,52.58,52.6,68400.0,29.9563,29.9563,29.9278,29.9392,68400.0
2005-03-22 10:20:00,52.6,52.64,52.57,52.6,154800.0,29.9392,29.962,29.9221,29.9392,154800.0
2005-03-22 10:25:00,52.61,52.63,52.6,52.62,108300.0,29.9449,29.9563,29.9392,29.9506,108300.0
2005-03-22 10:30:00,52.63,52.63,52.59,52.61,119900.0,29.9563,29.9563,29.9335,29.9449,119900.0
2005-03-22 10:35:00,52.6,52.65,52.6,52.62,68600.0,29.9392,29.9677,29.9392,29.9506,68600.0
2005-03-22 10:40:00,52.61,52.63,52.6,52.62,44000.0,29.9449,29.9563,29.9392,29.9506,44000.0
2005-03-22 10:45:00,52.63,52.66,52.59,52.59,69000.0,29.9563,29.9734,29.9335,29.9335,69000.0
2005-03-22 10:50:00,52.59,52.62,52.59,52.59,44100.0,29.9335,29.9506,29.9335,29.9335,44100.0
2005-03-22 10:55:00,52.6,52.63,52.59,52.6,64200.0,29.9392,29.9563,29.9335,29.9392,64200.0
2005-03-22 11:00:00,52.6,52.61,52.55,52.58,143100.0,29.9392,29.9449,29.9108,29.9278,143100.0
2005-03-22 11:05:00,52.58,52.59,52.5,52.52,84100.0,29.9278,29.9335,29.8823,29.8937,84100.0
2005-03-22 11:10:00,52.51,52.52,52.46,52.49,61600.0,29.888,29.8937,29.8595,29.8766,61600.0
2005-03-22 11:15:00,52.49,52.51,52.44,52.44,67800.0,29.8766,29.888,29.8482,29.8482,67800.0
2005-03-22 11:20:00,52.46,52.48,52.41,52.43,75800.0,29.8595,29.8709,29.8311,29.8425,75800.0
2005-03-22 11:25:00,52.43,52.43,52.37,52.4,66400.0,29.8425,29.8425,29.8083,29.8254,66400.0
2005-03-22 11:30:00,52.38,52.41,52.38,52.39,55300.0,29.814,29.8311,29.814,29.8197,55300.0
2005-03-22 11:35:00,52.39,52.41,52.38,52.4,73400.0,29.8197,29.8311,29.814,29.8254,73400.0
2005-03-22 11:40:00,52.39,52.43,52.39,52.43,60200.0,29.8197,29.8425,29.8197,29.8425,60200.0
2005-03-22 11:45:00,52.41,52.44,52.4,52.4,50800.0,29.8311,29.8482,29.8254,29.8254,50800.0
2005-03-22 11:50:00,52.4,52.43,52.39,52.39,64600.0,29.8254,29.8425,29.8197,29.8197,64600.0
2005-03-22 11:55:00,52.39,52.4,52.37,52.37,65500.0,29.8197,29.8254,29.8083,29.8083,65500.0
2005-03-22 12:00:00,52.38,52.39,52.36,52.38,45800.0,29.814,29.8197,29.8026,29.814,45800.0
2005-03-22 12:05:00,52.38,52.4,52.38,52.38,27300.0,29.814,29.8254,29.814,29.814,27300.0
2005-03-22 12:10:00,52.38,52.41,52.38,52.4,20200.0,29.814,29.8311,29.814,29.8254,20200.0
2005-03-22 12:15:00,52.41,52.42,52.39,52.41,25900.0,29.8311,29.8368,29.8197,29.8311,25900.0
2005-03-22 12:20:00,52.41,52.45,52.41,52.43,32500.0,29.8311,29.8538,29.8311,29.8425,32500.0
2005-03-22 12:25:00,52.43,52.43,52.36,52.36,58400.0,29.8425,29.8425,29.8026,29.8026,58400.0
2005-03-22 12:30:00,52.36,52.4,52.36,52.39,27500.0,29.8026,29.8254,29.8026,29.8197,27500.0
2005-03-22 12:35:00,52.38,52.41,52.38,52.4,19500.0,29.814,29.8311,29.814,29.8254,19500.0
2005-03-22 12:40:00,52.39,52.41,52.39,52.4,15200.0,29.8197,29.8311,29.8197,29.8254,15200.0
2005-03-22 12:45:00,52.4,52.41,52.39,52.39,29200.0,29.8254,29.8311,29.8197,29.8197,29200.0
2005-03-22 12:50:00,52.39,52.4,52.35,52.36,49300.0,29.8197,29.8254,29.7969,29.8026,49300.0
2005-03-22 12:55:00,52.36,52.36,52.34,52.35,21200.0,29.8026,29.8026,29.7912,29.7969,21200.0
2005-03-22 13:00:00,52.34,52.35,52.32,52.33,19800.0,29.7912,29.7969,29.7798,29.7855,19800.0
2005-03-22 13:05:00,52.32,52.35,52.32,52.35,39100.0,29.7798,29.7969,29.7798,29.7969,39100.0
2005-03-22 13:10:00,52.34,52.36,52.33,52.33,55300.0,29.7912,29.8026,29.7855,29.7855,55300.0
2005-03-22 13:15:00,52.34,52.34,52.29,52.29,31700.0,29.7912,29.7912,29.7628,29.7628,31700.0
2005-03-22 13:20:00,52.29,52.31,52.28,52.3,35200.0,29.7628,29.7742,29.7571,29.7685,35200.0
2005-03-22 13:25:00,52.3,52.33,52.29,52.32,50700.0,29.7685,29.7855,29.7628,29.7798,50700.0
2005-03-22 13:30:00,52.32,52.33,52.3,52.3,67400.0,29.7798,29.7855,29.7685,29.7685,67400.0
2005-03-22 13:35:00,52.31,52.31,52.28,52.3,45000.0,29.7742,29.7742,29.7571,29.7685,45000.0
2005-03-22 13:40:00,52.29,52.31,52.25,52.25,54300.0,29.7628,29.7742,29.74,29.74,54300.0
2005-03-22 13:45:00,52.25,52.29,52.22,52.28,67300.0,29.74,29.7628,29.7229,29.7571,67300.0
2005-03-22 13:50:00,52.28,52.3,52.28,52.3,67400.0,29.7571,29.7685,29.7571,29.7685,67400.0
2005-03-22 13:55:00,52.29,52.31,52.26,52.28,42200.0,29.7628,29.7742,29.7457,29.7571,42200.0
2005-03-22 14:00:00,52.26,52.32,52.25,52.32,56600.0,29.7457,29.7798,29.74,29.7798,56600.0
2005-03-22 14:05:00,52.32,52.41,52.3,52.39,44800.0,29.7798,29.8311,29.7685,29.8197,44800.0
2005-03-22 14:10:00,52.39,52.43,52.38,52.4,45000.0,29.8197,29.8425,29.814,29.8254,45000.0
2005-03-22 14:15:00,52.4,52.48,52.37,52.4,88700.0,29.8254,29.8709,29.8083,29.8254,88700.0
2005-03-22 14:20:00,52.4,52.41,52.13,52.15,143500.0,29.8254,29.8311,29.6717,29.6831,143500.0
2005-03-22 14:25:00,52.16,52.24,52.1,52.21,105000.0,29.6888,29.7343,29.6546,29.7172,105000.0
2005-03-22 14:30:00,52.2,52.27,52.2,52.24,80900.0,29.7115,29.7514,29.7115,29.7343,80900.0
2005-03-22 14:35:00,52.24,52.26,52.08,52.09,128100.0,29.7343,29.7457,29.6432,29.6489,128100.0
2005-03-22 14:40:00,52.07,52.13,52.0,52.07,160700.0,29.6376,29.6717,29.5977,29.6376,160700.0
2005-03-22 14:45:00,52.04,52.14,51.99,52.09,158800.0,29.6205,29.6774,29.592,29.6489,158800.0
2005-03-22 14:50:00,52.1,52.13,52.03,52.09,136300.0,29.6546,29.6717,29.6148,29.6489,136300.0
2005-03-22 14:55:00,52.1,52.22,52.07,52.2,115300.0,29.6546,29.7229,29.6376,29.7115,115300.0
2005-03-22 15:00:00,52.2,52.21,52.16,52.19,170500.0,29.7115,29.7172,29.6888,29.7059,170500.0
2005-03-22 15:05:00,52.2,52.25,52.2,52.23,77700.0,29.7115,29.74,29.7115,29.7286,77700.0
2005-03-22 15:10:00,52.23,52.25,52.17,52.19,158800.0,29.7286,29.74,29.6945,29.7059,158800.0
2005-03-22 15:15:00,52.19,52.2,52.14,52.15,157900.0,29.7059,29.7115,29.6774,29.6831,157900.0
2005-03-22 15:20:00,52.15,52.17,52.11,52.16,128100.0,29.6831,29.6945,29.6603,29.6888,128100.0
2005-03-22 15:25:00,52.16,52.16,52.09,52.1,83100.0,29.6888,29.6888,29.6489,29.6546,83100.0
2005-03-22 15:30:00,52.1,52.14,52.08,52.14,96000.0,29.6546,29.6774,29.6432,29.6774,96000.0
2005-03-22 15:35:00,52.14,52.17,52.08,52.08,78300.0,29.6774,29.6945,29.6432,29.6432,78300.0
2005-03-22 15:40:00,52.08,52.12,52.07,52.08,138600.0,29.6432,29.666,29.6376,29.6432,138600.0
2005-03-22 15:45:00,52.07,52.14,52.06,52.13,143000.0,29.6376,29.6774,29.6319,29.6717,143000.0
2005-03-22 15:50:00,52.13,52.15,52.1,52.13,110400.0,29.6717,29.6831,29.6546,29.6717,110400.0
2005-03-22 15:55:00,52.12,52.13,52.04,52.06,143400.0,29.666,29.6717,29.6205,29.6319,143400.0
2005-03-23 09:30:00,52.04,52.33,52.04,52.28,271400.0,29.6205,29.7855,29.6205,29.7571,271400.0
2005-03-23 09:35:00,52.3,52.32,52.2,52.23,47300.0,29.7685,29.7798,29.7115,29.7286,47300.0
2005-03-23 09:40:00,52.23,52.31,52.19,52.26,79700.0,29.7286,29.7742,29.7059,29.7457,79700.0
2005-03-23 09:45:00,52.24,52.29,52.19,52.28,72900.0,29.7343,29.7628,29.7059,29.7571,72900.0
2005-03-23 09:50:00,52.29,52.31,52.26,52.27,38400.0,29.7628,29.7742,29.7457,29.7514,38400.0
2005-03-23 09:55:00,52.26,52.3,52.25,52.26,45000.0,29.7457,29.7685,29.74,29.7457,45000.0
2005-03-23 10:00:00,52.28,52.3,52.25,52.26,55400.0,29.7571,29.7685,29.74,29.7457,55400.0
2005-03-23 10:05:00,52.26,52.32,52.26,52.32,84400.0,29.7457,29.7798,29.7457,29.7798,84400.0
2005-03-23 10:10:00,52.31,52.32,52.27,52.3,136200.0,29.7742,29.7798,29.7514,29.7685,136200.0
2005-03-23 10:15:00,52.29,52.29,52.26,52.29,57100.0,29.7628,29.7628,29.7457,29.7628,57100.0
2005-03-23 10:20:00,52.27,52.28,52.25,52.25,48600.0,29.7514,29.7571,29.74,29.74,48600.0
2005-03-23 10:25:00,52.25,52.26,52.19,52.22,80300.0,29.74,29.7457,29.7059,29.7229,80300.0
2005-03-23 10:30:00,52.21,52.31,52.21,52.24,115200.0,29.7172,29.7742,29.7172,29.7343,115200.0
2005-03-23 10:35:00,52.25,52.26,52.18,52.2,55800.0,29.74,29.7457,29.7002,29.7115,55800.0
2005-03-23 10:40:00,52.2,52.34,52.2,52.32,166900.0,29.7115,29.7912,29.7115,29.7798,166900.0
2005-03-23 10:45:00,52.34,52.34,52.25,52.26,86400.0,29.7912,29.7912,29.74,29.7457,86400.0
2005-03-23 10:50:00,52.25,52.3,52.25,52.3,90000.0,29.74,29.7685,29.74,29.7685,90000.0
2005-03-23 10:55:00,52.3,52.31,52.27,52.28,135400.0,29.7685,29.7742,29.7514,29.7571,135400.0
2005-03-23 11:00:00,52.27,52.28,52.24,52.26,41100.0,29.7514,29.7571,29.7343,29.7457,41100.0
2005-03-23 11:05:00,52.26,52.3,52.26,52.3,90300.0,29.7457,29.7685,29.7457,29.7685,90300.0
2005-03-23 11:10:00,52.31,52.33,52.29,52.31,70500.0,29.7742,29.7855,29.7628,29.7742,70500.0
2005-03-23 11:15:00,52.31,52.34,52.3,52.33,88400.0,29.7742,29.7912,29.7685,29.7855,88400.0
2005-03-23 11:20:00,52.33,52.39,52.33,52.38,62000.0,29.7855,29.8197,29.7855,29.814,62000.0
2005-03-23 11:25:00,52.39,52.41,52.37,52.4,73500.0,29.8197,29.8311,29.8083,29.8254,73500.0
2005-03-23 11:30:00,52.39,52.41,52.36,52.37,77300.0,29.8197,29.8311,29.8026,29.8083,77300.0
2005-03-23 11:35:00,52.37,52.38,52.3,52.32,51000.0,29.8083,29.814,29.7685,29.7798,51000.0
2005-03-23 11:40:00,52.32,52.39,52.32,52.36,46600.0,29.7798,29.8197,29.7798,29.8026,46600.0
2005-03-23 11:45:00,52.37,52.42,52.36,52.42,80900.0,29.8083,29.8368,29.8026,29.8368,80900.0
2005-03-23 11:50:00,52.41,52.46,52.41,52.42,132600.0,29.8311,29.8595,29.8311,29.8368,132600.0
2005-03-23 11:55:00,52.43,52.45,52.41,52.43,30100.0,29.8425,29.8538,29.8311,29.8425,30100.0
2005-03-23 12:00:00,52.43,52.51,52.43,52.5,109400.0,29.8425,29.888,29.8425,29.8823,109400.0
2005-03-23 12:05:00,52.51,52.62,52.51,52.58,77600.0,29.888,29.9506,29.888,29.9278,77600.0
2005-03-23 12:10:00,52.58,52.9,52.58,52.85,162600.0,29.9278,30.11,29.9278,30.0815,162600.0
2005-03-23 12:15:00,52.85,52.9,52.65,52.87,153400.0,30.0815,30.11,29.9677,30.0929,153400.0
2005-03-23 12:20:00,52.87,52.87,52.81,52.81,91100.0,30.0929,30.0929,30.0588,30.0588,91100.0
2005-03-23 12:25:00,52.83,52.83,52.78,52.78,112000.0,30.0701,30.0701,30.0417,30.0417,112000.0
2005-03-23 12:30:00,52.79,52.8,52.69,52.71,75500.0,30.0474,30.0531,29.9904,30.0018,75500.0
2005-03-23 12:35:00,52.72,52.76,52.7,52.73,36300.0,30.0075,30.0303,29.9961,30.0132,36300.0
2005-03-23 12:40:00,52.76,52.8,52.72,52.72,58000.0,30.0303,30.0531,30.0075,30.0075,58000.0
2005-03-23 12:45:00,52.72,52.75,52.71,52.73,21800.0,30.0075,30.0246,30.0018,30.0132,21800.0
2005-03-23 12:50:00,52.72,52.79,52.71,52.79,34200.0,30.0075,30.0474,30.0018,30.0474,34200.0
2005-03-23 12:55:00,52.78,52.78,52.75,52.76,31500.0,30.0417,30.0417,30.0246,30.0303,31500.0
2005-03-23 13:00:00,52.75,52.8,52.74,52.78,63300.0,30.0246,30.0531,30.0189,30.0417,63300.0
2005-03-23 13:05:00,52.78,52.81,52.78,52.81,43400.0,30.0417,30.0588,30.0417,30.0588,43400.0
2005-03-23 13:10:00,52.81,52.81,52.75,52.75,80200.0,30.0588,30.0588,30.0246,30.0246,80200.0
2005-03-23 13:15:00,52.76,52.77,52.73,52.76,35400.0,30.0303,30.036,30.0132,30.0303,35400.0
2005-03-23 13:20:00,52.76,52.77,52.74,52.76,37600.0,30.0303,30.036,30.0189,30.0303,37600.0
2005-03-23 13:25:00,52.76,52.78,52.75,52.75,70700.0,30.0303,30.0417,30.0246,30.0246,70700.0
2005-03-23 13:30:00,52.75,52.77,52.75,52.75,82100.0,30.0246,30.036,30.0246,30.0246,82100.0
2005-03-23 13:35:00,52.75,52.79,52.75,52.78,81400.0,30.0246,30.0474,30.0246,30.0417,81400.0
2005-03-23 13:40:00,52.78,52.82,52.76,52.82,84800.0,30.0417,30.0644,30.0303,30.0644,84800.0
2005-03-23 13:45:00,52.83,52.91,52.81,52.81,114800.0,30.0701,30.1157,30.0588,30.0588,114800.0
2005-03-23 13:50:00,52.82,52.88,52.81,52.83,36700.0,30.0644,30.0986,30.0588,30.0701,36700.0
2005-03-23 13:55:00,52.84,52.92,52.83,52.9,45600.0,30.0758,30.1214,30.0701,30.11,45600.0
2005-03-23 14:00:00,52.91,52.99,52.9,52.92,95500.0,30.1157,30.1612,30.11,30.1214,95500.0
2005-03-23 14:05:00,52.91,52.96,52.91,52.93,86900.0,30.1157,30.1441,30.1157,30.1271,86900.0
2005-03-23 14:10:00,52.93,52.97,52.92,52.94,118000.0,30.1271,30.1498,30.1214,30.1327,118000.0
2005-03-23 14:15:00,52.94,52.98,52.94,52.97,144700.0,30.1327,30.1555,30.1327,30.1498,144700.0
2005-03-23 14:20:00,52.97,53.0,52.94,52.97,60000.0,30.1498,30.1669,30.1327,30.1498,60000.0
2005-03-23 14:25:00,52.98,53.0,52.95,52.99,79800.0,30.1555,30.1669,30.1384,30.1612,79800.0
2005-03-23 14:30:00,52.97,52.99,52.93,52.93,40300.0,30.1498,30.1612,30.1271,30.1271,40300.0
2005-03-23 14:35:00,52.93,52.95,52.85,52.87,75500.0,30.1271,30.1384,30.0815,30.0929,75500.0
2005-03-23 14:40:00,52.87,52.9,52.85,52.87,44800.0,30.0929,30.11,30.0815,30.0929,44800.0
2005-03-23 14:45:00,52.86,52.9,52.82,52.9,95000.0,30.0872,30.11,30.0644,30.11,95000.0
2005-03-23 14:50:00,52.91,52.92,52.86,52.91,48900.0,30.1157,30.1214,30.0872,30.1157,48900.0
2005-03-23 14:55:00,52.9,52.93,52.9,52.93,69400.0,30.11,30.1271,30.11,30.1271,69400.0
2005-03-23 15:00:00,52.93,52.96,52.92,52.94,82300.0,30.1271,30.1441,30.1214,30.1327,82300.0
2005-03-23 15:05:00,52.95,52.96,52.93,52.96,120400.0,30.1384,30.1441,30.1271,30.1441,120400.0
2005-03-23 15:10:00,52.98,53.1,52.97,53.1,307300.0,30.1555,30.2238,30.1498,30.2238,307300.0
2005-03-23 15:15:00,53.09,53.1,52.98,52.99,131800.0,30.2181,30.2238,30.1555,30.1612,131800.0
2005-03-23 15:20:00,53.0,53.0,52.91,52.92,149000.0,30.1669,30.1669,30.1157,30.1214,149000.0
2005-03-23 15:25:00,52.92,53.06,52.91,53.0,140200.0,30.1214,30.201,30.1157,30.1669,140200.0
2005-03-23 15:30:00,52.99,53.01,52.93,52.96,44100.0,30.1612,30.1726,30.1271,30.1441,44100.0
2005-03-23 15:35:00,52.94,52.99,52.92,52.99,91600.0,30.1327,30.1612,30.1214,30.1612,91600.0
2005-03-23 15:40:00,52.99,53.0,52.94,52.97,76400.0,30.1612,30.1669,30.1327,30.1498,76400.0
2005-03-23 15:45:00,52.99,53.19,52.98,53.01,140800.0,30.1612,30.275,30.1555,30.1726,140800.0
2005-03-23 15:50:00,53.01,53.1,52.99,53.0,195000.0,30.1726,30.2238,30.1612,30.1669,195000.0
2005-03-23 15:55:00,53.0,53.0,52.77,52.77,276000.0,30.1669,30.1669,30.036,30.036,276000.0
2005-03-24 09:30:00,53.0,53.47,52.95,53.03,188300.0,30.1669,30.4344,30.1384,30.184,188300.0
2005-03-24 09:35:00,53.02,53.05,52.95,52.97,90000.0,30.1783,30.1954,30.1384,30.1498,90000.0
2005-03-24 09:40:00,52.97,53.04,52.94,52.95,93800.0,30.1498,30.1897,30.1327,30.1384,93800.0
2005-03-24 09:45:00,52.94,53.12,52.94,53.12,100900.0,30.1327,30.2352,30.1327,30.2352,100900.0
2005-03-24 09:50:00,53.13,53.2,52.99,53.0,184200.0,30.2409,30.2807,30.1612,30.1669,184200.0
2005-03-24 09:55:00,53.0,53.14,52.99,53.12,110200.0,30.1669,30.2466,30.1612,30.2352,110200.0
2005-03-24 10:00:00,53.14,53.18,53.13,53.17,76400.0,30.2466,30.2694,30.2409,30.2637,76400.0
2005-03-24 10:05:00,53.15,53.17,53.06,53.08,80500.0,30.2523,30.2637,30.201,30.2124,80500.0
2005-03-24 10:10:00,53.09,53.09,53.05,53.06,47700.0,30.2181,30.2181,30.1954,30.201,47700.0
2005-03-24 10:15:00,53.07,53.07,53.02,53.05,67300.0,30.2067,30.2067,30.1783,30.1954,67300.0
2005-03-24 10:20:00,53.06,53.07,53.04,53.06,61000.0,30.201,30.2067,30.1897,30.201,61000.0
2005-03-24 10:25:00,53.06,53.09,53.03,53.09,48800.0,30.201,30.2181,30.184,30.2181,48800.0
2005-03-24 10:30:00,53.1,53.15,53.09,53.1,74600.0,30.2238,30.2523,30.2181,30.2238,74600.0
2005-03-24 10:35:00,53.1,53.11,53.06,53.07,62100.0,30.2238,30.2295,30.201,30.2067,62100.0
2005-03-24 10:40:00,53.09,53.16,53.07,53.16,95300.0,30.2181,30.258,30.2067,30.258,95300.0
2005-03-24 10:45:00,53.17,53.17,53.09,53.09,54500.0,30.2637,30.2637,30.2181,30.2181,54500.0
2005-03-24 10:50:00,53.1,53.12,53.08,53.11,44100.0,30.2238,30.2352,30.2124,30.2295,44100.0
2005-03-24 10:55:00,53.12,53.12,53.06,53.09,34600.0,30.2352,30.2352,30.201,30.2181,34600.0
2005-03-24 11:00:00,53.09,53.09,53.04,53.04,46400.0,30.2181,30.2181,30.1897,30.1897,46400.0
2005-03-24 11:05:00,53.04,53.3,52.94,52.96,52600.0,30.1897,30.3377,30.1327,30.1441,52600.0
2005-03-24 11:10:00,52.96,52.99,52.91,52.91,48300.0,30.1441,30.1612,30.1157,30.1157,48300.0
2005-03-24 11:15:00,52.92,52.97,52.92,52.97,18900.0,30.1214,30.1498,30.1214,30.1498,18900.0
2005-03-24 11:20:00,52.96,52.99,52.95,52.98,24900.0,30.1441,30.1612,30.1384,30.1555,24900.0
2005-03-24 11:25:00,52.96,53.0,52.96,52.98,44600.0,30.1441,30.1669,30.1441,30.1555,44600.0
2005-03-24 11:30:00,52.97,53.01,52.97,53.01,22000.0,30.1498,30.1726,30.1498,30.1726,22000.0
2005-03-24 11:35:00,53.02,53.03,52.99,52.99,40800.0,30.1783,30.184,30.1612,30.1612,40800.0
2005-03-24 11:40:00,52.98,52.99,52.91,52.92,23300.0,30.1555,30.1612,30.1157,30.1214,23300.0
2005-03-24 11:45:00,52.91,52.97,52.9,52.9,49400.0,30.1157,30.1498,30.11,30.11,49400.0
2005-03-24 11:50:00,52.91,52.96,52.9,52.96,27400.0,30.1157,30.1441,30.11,30.1441,27400.0
2005-03-24 11:55:00,52.95,52.97,52.93,52.97,118000.0,30.1384,30.1498,30.1271,30.1498,118000.0
2005-03-24 12:00:00,52.99,53.0,52.94,52.99,55400.0,30.1612,30.1669,30.1327,30.1612,55400.0
2005-03-24 12:05:00,52.99,53.03,52.95,53.01,102500.0,30.1612,30.184,30.1384,30.1726,102500.0
2005-03-24 12:10:00,53.02,53.07,53.0,53.05,27500.0,30.1783,30.2067,30.1669,30.1954,27500.0
2005-03-24 12:15:00,53.04,53.05,53.0,53.02,14800.0,30.1897,30.1954,30.1669,30.1783,14800.0
2005-03-24 12:20:00,53.01,53.01,52.99,52.99,34700.0,30.1726,30.1726,30.1612,30.1612,34700.0
2005-03-24 12:25:00,52.99,53.03,52.96,53.01,51000.0,30.1612,30.184,30.1441,30.1726,51000.0
2005-03-24 12:30:00,53.01,53.03,53.0,53.03,24400.0,30.1726,30.184,30.1669,30.184,24400.0
2005-03-24 12:35:00,53.02,53.09,52.96,53.08,81300.0,30.1783,30.2181,30.1441,30.2124,81300.0
2005-03-24 12:40:00,53.05,53.05,52.99,53.0,23000.0,30.1954,30.1954,30.1612,30.1669,23000.0
2005-03-24 12:45:00,53.01,53.02,52.99,52.99,11000.0,30.1726,30.1783,30.1612,30.1612,11000.0
2005-03-24 12:50:00,53.0,53.01,52.96,52.99,75400.0,30.1669,30.1726,30.1441,30.1612,75400.0
2005-03-24 12:55:00,52.98,53.02,52.97,52.98,28900.0,30.1555,30.1783,30.1498,30.1555,28900.0
2005-03-24 13:00:00,52.99,53.0,52.94,52.96,17100.0,30.1612,30.1669,30.1327,30.1441,17100.0
2005-03-24 13:05:00,52.95,52.99,52.93,52.95,19000.0,30.1384,30.1612,30.1271,30.1384,19000.0
2005-03-24 13:10:00,52.96,52.97,52.92,52.92,20400.0,30.1441,30.1498,30.1214,30.1214,20400.0
2005-03-24 13:15:00,52.92,52.96,52.92,52.95,20400.0,30.1214,30.1441,30.1214,30.1384,20400.0
2005-03-24 13:20:00,52.95,52.96,52.93,52.95,30200.0,30.1384,30.1441,30.1271,30.1384,30200.0
2005-03-24 13:25:00,52.95,52.96,52.94,52.94,23000.0,30.1384,30.1441,30.1327,30.1327,23000.0
2005-03-24 13:30:00,52.93,52.96,52.92,52.94,13700.0,30.1271,30.1441,30.1214,30.1327,13700.0
2005-03-24 13:35:00,52.95,52.96,52.92,52.95,15900.0,30.1384,30.1441,30.1214,30.1384,15900.0
2005-03-24 13:40:00,52.95,52.95,52.92,52.92,19400.0,30.1384,30.1384,30.1214,30.1214,19400.0
2005-03-24 13:45:00,52.92,52.93,52.89,52.9,29300.0,30.1214,30.1271,30.1043,30.11,29300.0
2005-03-24 13:50:00,52.88,52.9,52.83,52.85,30200.0,30.0986,30.11,30.0701,30.0815,30200.0
2005-03-24 13:55:00,52.85,52.95,52.8,52.83,79300.0,30.0815,30.1384,30.0531,30.0701,79300.0
2005-03-24 14:00:00,52.84,52.85,52.82,52.83,13100.0,30.0758,30.0815,30.0644,30.0701,13100.0
2005-03-24 14:05:00,52.84,52.87,52.82,52.86,21100.0,30.0758,30.0929,30.0644,30.0872,21100.0
2005-03-24 14:10:00,52.87,52.97,52.86,52.92,43800.0,30.0929,30.1498,30.0872,30.1214,43800.0
2005-03-24 14:15:00,52.92,52.93,52.88,52.9,18000.0,30.1214,30.1271,30.0986,30.11,18000.0
2005-03-24 14:20:00,52.9,52.91,52.85,52.87,62400.0,30.11,30.1157,30.0815,30.0929,62400.0
2005-03-24 14:25:00,52.86,52.88,52.82,52.84,23100.0,30.0872,30.0986,30.0644,30.0758,23100.0
2005-03-24 14:30:00,52.83,52.88,52.83,52.83,104000.0,30.0701,30.0986,30.0701,30.0701,104000.0
2005-03-24 14:35:00,52.84,52.89,52.83,52.88,21100.0,30.0758,30.1043,30.0701,30.0986,21100.0
2005-03-24 14:40:00,52.89,52.89,52.8,52.8,75700.0,30.1043,30.1043,30.0531,30.0531,75700.0
2005-03-24 14:45:00,52.8,52.81,52.77,52.78,52000.0,30.0531,30.0588,30.036,30.0417,52000.0
2005-03-24 14:50:00,52.79,52.8,52.76,52.77,48200.0,30.0474,30.0531,30.0303,30.036,48200.0
2005-03-24 14:55:00,52.78,52.79,52.77,52.79,39000.0,30.0417,30.0474,30.036,30.0474,39000.0
2005-03-24 15:00:00,52.79,52.81,52.76,52.77,41400.0,30.0474,30.0588,30.0303,30.036,41400.0
2005-03-24 15:05:00,52.76,52.76,52.64,52.68,69400.0,30.0303,30.0303,29.962,29.9848,69400.0
2005-03-24 15:10:00,52.68,52.73,52.67,52.72,66500.0,29.9848,30.0132,29.9791,30.0075,66500.0
2005-03-24 15:15:00,52.72,52.72,52.68,52.69,79500.0,30.0075,30.0075,29.9848,29.9904,79500.0
2005-03-24 15:20:00,52.69,52.73,52.69,52.72,60500.0,29.9904,30.0132,29.9904,30.0075,60500.0
2005-03-24 15:25:00,52.72,52.76,52.68,52.71,69800.0,30.0075,30.0303,29.9848,30.0018,69800.0
2005-03-24 15:30:00,52.69,52.72,52.67,52.7,78200.0,29.9904,30.0075,29.9791,29.9961,78200.0
2005-03-24 15:35:00,52.69,52.69,52.63,52.65,90200.0,29.9904,29.9904,29.9563,29.9677,90200.0
2005-03-24 15:40:00,52.64,52.68,52.6,52.67,121400.0,29.962,29.9848,29.9392,29.9791,121400.0
2005-03-24 15:45:00,52.68,52.74,52.68,52.71,65900.0,29.9848,30.0189,29.9848,30.0018,65900.0
2005-03-24 15:50:00,52.72,52.72,52.69,52.71,114800.0,30.0075,30.0075,29.9904,30.0018,114800.0
2005-03-24 15:55:00,52.7,52.73,52.63,52.64,134300.0,29.9961,30.0132,29.9563,29.962,134300.0
2005-03-28 09:30:00,52.55,52.56,52.33,52.33,230300.0,29.9108,29.9165,29.7855,29.7855,230300.0
2005-03-28 09:35:00,52.35,52.43,52.22,52.43,113300.0,29.7969,29.8425,29.7229,29.8425,113300.0
2005-03-28 09:40:00,52.43,52.56,52.41,52.55,150900.0,29.8425,29.9165,29.8311,29.9108,150900.0
2005-03-28 09:45:00,52.55,52.72,52.5,52.64,118200.0,29.9108,30.0075,29.8823,29.962,118200.0
2005-03-28 09:50:00,52.65,52.67,52.5,52.52,82300.0,29.9677,29.9791,29.8823,29.8937,82300.0
2005-03-28 09:55:00,52.52,52.53,52.5,52.51,52100.0,29.8937,29.8994,29.8823,29.888,52100.0
2005-03-28 10:00:00,52.51,52.51,52.46,52.51,69500.0,29.888,29.888,29.8595,29.888,69500.0
2005-03-28 10:05:00,52.52,52.52,52.41,52.42,127300.0,29.8937,29.8937,29.8311,29.8368,127300.0
2005-03-28 10:10:00,52.42,52.46,52.4,52.43,88800.0,29.8368,29.8595,29.8254,29.8425,88800.0
2005-03-28 10:15:00,52.43,52.46,52.3,52.3,77300.0,29.8425,29.8595,29.7685,29.7685,77300.0
2005-03-28 10:20:00,52.31,52.37,52.3,52.36,89100.0,29.7742,29.8083,29.7685,29.8026,89100.0
2005-03-28 10:25:00,52.36,52.4,52.31,52.37,90100.0,29.8026,29.8254,29.7742,29.8083,90100.0
2005-03-28 10:30:00,52.37,52.45,52.35,52.37,166900.0,29.8083,29.8538,29.7969,29.8083,166900.0
2005-03-28 10:35:00,52.38,52.39,52.35,52.35,62100.0,29.814,29.8197,29.7969,29.7969,62100.0
2005-03-28 10:40:00,52.35,52.37,52.34,52.37,97200.0,29.7969,29.8083,29.7912,29.8083,97200.0
2005-03-28 10:45:00,52.37,52.41,52.37,52.4,108800.0,29.8083,29.8311,29.8083,29.8254,108800.0
2005-03-28 10:50:00,52.4,52.41,52.35,52.39,78000.0,29.8254,29.8311,29.7969,29.8197,78000.0
2005-03-28 10:55:00,52.39,52.4,52.37,52.39,52000.0,29.8197,29.8254,29.8083,29.8197,52000.0
2005-03-28 11:00:00,52.39,52.4,52.36,52.36,42800.0,29.8197,29.8254,29.8026,29.8026,42800.0
2005-03-28 11:05:00,52.38,52.38,52.35,52.36,78600.0,29.814,29.814,29.7969,29.8026,78600.0
2005-03-28 11:10:00,52.36,52.43,52.36,52.42,157900.0,29.8026,29.8425,29.8026,29.8368,157900.0
2005-03-28 11:15:00,52.42,52.43,52.39,52.43,55200.0,29.8368,29.8425,29.8197,29.8425,55200.0
2005-03-28 11:20:00,52.42,52.42,52.37,52.4,50200.0,29.8368,29.8368,29.8083,29.8254,50200.0
2005-03-28 11:25:00,52.41,52.43,52.4,52.4,51700.0,29.8311,29.8425,29.8254,29.8254,51700.0
2005-03-28 11:30:00,52.41,52.42,52.38,52.41,75400.0,29.8311,29.8368,29.814,29.8311,75400.0
2005-03-28 11:35:00,52.41,52.42,52.38,52.39,26900.0,29.8311,29.8368,29.814,29.8197,26900.0
2005-03-28 11:40:00,52.39,52.39,52.36,52.37,44300.0,29.8197,29.8197,29.8026,29.8083,44300.0
2005-03-28 11:45:00,52.37,52.37,52.33,52.36,52800.0,29.8083,29.8083,29.7855,29.8026,52800.0
2005-03-28 11:50:00,52.36,52.36,52.33,52.34,54100.0,29.8026,29.8026,29.7855,29.7912,54100.0
2005-03-28 11:55:00,52.36,52.39,52.34,52.37,38000.0,29.8026,29.8197,29.7912,29.8083,38000.0
2005-03-28 12:00:00,52.38,52.38,52.35,52.37,43500.0,29.814,29.814,29.7969,29.8083,43500.0
2005-03-28 12:05:00,52.37,52.37,52.3,52.35,50100.0,29.8083,29.8083,29.7685,29.7969,50100.0
2005-03-28 12:10:00,52.35,52.4,52.33,52.4,65300.0,29.7969,29.8254,29.7855,29.8254,65300.0
2005-03-28 12:15:00,52.37,52.42,52.37,52.41,24200.0,29.8083,29.8368,29.8083,29.8311,24200.0
2005-03-28 12:20:00,52.41,52.43,52.39,52.42,36700.0,29.8311,29.8425,29.8197,29.8368,36700.0
2005-03-28 12:25:00,52.41,52.46,52.41,52.46,81900.0,29.8311,29.8595,29.8311,29.8595,81900.0
2005-03-28 12:30:00,52.46,52.53,52.46,52.53,85400.0,29.8595,29.8994,29.8595,29.8994,85400.0
2005-03-28 12:35:00,52.53,52.53,52.46,52.46,32400.0,29.8994,29.8994,29.8595,29.8595,32400.0
2005-03-28 12:40:00,52.45,52.5,52.45,52.49,55500.0,29.8538,29.8823,29.8538,29.8766,55500.0
2005-03-28 12:45:00,52.49,52.51,52.48,52.51,37100.0,29.8766,29.888,29.8709,29.888,37100.0
2005-03-28 12:50:00,52.51,52.51,52.45,52.48,26300.0,29.888,29.888,29.8538,29.8709,26300.0
2005-03-28 12:55:00,52.49,52.49,52.45,52.45,17500.0,29.8766,29.8766,29.8538,29.8538,17500.0
2005-03-28 13:00:00,52.46,52.49,52.43,52.48,39400.0,29.8595,29.8766,29.8425,29.8709,39400.0
2005-03-28 13:05:00,52.46,52.46,52.41,52.44,29200.0,29.8595,29.8595,29.8311,29.8482,29200.0
2005-03-28 13:10:00,52.44,52.49,52.44,52.45,35400.0,29.8482,29.8766,29.8482,29.8538,35400.0
2005-03-28 13:15:00,52.45,52.46,52.41,52.42,14600.0,29.8538,29.8595,29.8311,29.8368,14600.0
2005-03-28 13:20:00,52.42,52.43,52.38,52.41,49500.0,29.8368,29.8425,29.814,29.8311,49500.0
2005-03-28 13:25:00,52.41,52.41,52.38,52.41,20800.0,29.8311,29.8311,29.814,29.8311,20800.0
2005-03-28 13:30:00,52.41,52.43,52.4,52.42,33500.0,29.8311,29.8425,29.8254,29.8368,33500.0
2005-03-28 13:35:00,52.41,52.46,52.41,52.46,44000.0,29.8311,29.8595,29.8311,29.8595,44000.0
2005-03-28 13:40:00,52.46,52.53,52.46,52.53,52400.0,29.8595,29.8994,29.8595,29.8994,52400.0
2005-03-28 13:45:00,52.53,52.55,52.5,52.51,63400.0,29.8994,29.9108,29.8823,29.888,63400.0
2005-03-28 13:50:00,52.51,52.53,52.5,52.52,26100.0,29.888,29.8994,29.8823,29.8937,26100.0
2005-03-28 13:55:00,52.52,52.53,52.48,52.5,32400.0,29.8937,29.8994,29.8709,29.8823,32400.0
2005-03-28 14:00:00,52.49,52.51,52.46,52.47,23700.0,29.8766,29.888,29.8595,29.8652,23700.0
2005-03-28 14:05:00,52.48,52.51,52.47,52.5,20400.0,29.8709,29.888,29.8652,29.8823,20400.0
2005-03-28 14:10:00,52.51,52.51,52.47,52.49,24300.0,29.888,29.888,29.8652,29.8766,24300.0
2005-03-28 14:15:00,52.49,52.5,52.47,52.47,28500.0,29.8766,29.8823,29.8652,29.8652,28500.0
2005-03-28 14:20:00,52.47,52.47,52.43,52.47,34400.0,29.8652,29.8652,29.8425,29.8652,34400.0
2005-03-28 14:25:00,52.48,52.58,52.46,52.57,75000.0,29.8709,29.9278,29.8595,29.9221,75000.0
2005-03-28 14:30:00,52.58,52.58,52.53,52.56,26400.0,29.9278,29.9278,29.8994,29.9165,26400.0
2005-03-28 14:35:00,52.55,52.57,52.55,52.55,24000.0,29.9108,29.9221,29.9108,29.9108,24000.0
2005-03-28 14:40:00,52.54,52.59,52.51,52.57,42500.0,29.9051,29.9335,29.888,29.9221,42500.0
2005-03-28 14:45:00,52.58,52.6,52.57,52.59,136400.0,29.9278,29.9392,29.9221,29.9335,136400.0
2005-03-28 14:50:00,52.59,52.59,52.56,52.57,67100.0,29.9335,29.9335,29.9165,29.9221,67100.0
2005-03-28 14:55:00,52.56,52.58,52.51,52.54,110000.0,29.9165,29.9278,29.888,29.9051,110000.0
2005-03-28 15:00:00,52.52,52.61,52.52,52.61,47100.0,29.8937,29.9449,29.8937,29.9449,47100.0
2005-03-28 15:05:00,52.61,52.61,52.53,52.56,66500.0,29.9449,29.9449,29.8994,29.9165,66500.0
2005-03-28 15:10:00,52.55,52.55,52.5,52.52,40000.0,29.9108,29.9108,29.8823,29.8937,40000.0
2005-03-28 15:15:00,52.53,52.56,52.52,52.54,35300.0,29.8994,29.9165,29.8937,29.9051,35300.0
2005-03-28 15:20:00,52.56,52.57,52.5,52.56,56700.0,29.9165,29.9221,29.8823,29.9165,56700.0
2005-03-28 15:25:00,52.57,52.57,52.51,52.53,48500.0,29.9221,29.9221,29.888,29.8994,48500.0
2005-03-28 15:30:00,52.53,52.62,52.5,52.59,128700.0,29.8994,29.9506,29.8823,29.9335,128700.0
2005-03-28 15:35:00,52.58,52.64,52.56,52.61,88700.0,29.9278,29.962,29.9165,29.9449,88700.0
2005-03-28 15:40:00,52.61,52.62,52.58,52.6,79600.0,29.9449,29.9506,29.9278,29.9392,79600.0
2005-03-28 15:45:00,52.6,52.65,52.6,52.65,62800.0,29.9392,29.9677,29.9392,29.9677,62800.0
2005-03-28 15:50:00,52.65,52.66,52.51,52.54,113200.0,29.9677,29.9734,29.888,29.9051,113200.0
2005-03-28 15:55:00,52.55,52.55,52.5,52.5,107800.0,29.9108,29.9108,29.8823,29.8823,107800.0
2005-03-29 09:30:00,52.4,52.41,52.36,52.36,221200.0,29.8254,29.8311,29.8026,29.8026,221200.0
2005-03-29 09:35:00,52.36,52.38,52.18,52.26,206800.0,29.8026,29.814,29.7002,29.7457,206800.0
2005-03-29 09:40:00,52.26,52.3,52.2,52.3,91800.0,29.7457,29.7685,29.7115,29.7685,91800.0
2005-03-29 09:45:00,52.28,52.35,52.28,52.34,103700.0,29.7571,29.7969,29.7571,29.7912,103700.0
2005-03-29 09:50:00,52.34,52.35,52.29,52.31,178900.0,29.7912,29.7969,29.7628,29.7742,178900.0
2005-03-29 09:55:00,52.3,52.34,52.28,52.34,134200.0,29.7685,29.7912,29.7571,29.7912,134200.0
2005-03-29 10:00:00,52.33,52.36,52.29,52.3,98900.0,29.7855,29.8026,29.7628,29.7685,98900.0
2005-03-29 10:05:00,52.33,52.36,52.33,52.35,192800.0,29.7855,29.8026,29.7855,29.7969,192800.0
2005-03-29 10:10:00,52.34,52.38,52.31,52.37,57000.0,29.7912,29.814,29.7742,29.8083,57000.0
2005-03-29 10:15:00,52.37,52.41,52.32,52.39,75600.0,29.8083,29.8311,29.7798,29.8197,75600.0
2005-03-29 10:20:00,52.4,52.4,52.37,52.37,93700.0,29.8254,29.8254,29.8083,29.8083,93700.0
2005-03-29 10:25:00,52.4,52.41,52.35,52.36,80500.0,29.8254,29.8311,29.7969,29.8026,80500.0
2005-03-29 10:30:00,52.35,52.4,52.34,52.34,71000.0,29.7969,29.8254,29.7912,29.7912,71000.0
2005-03-29 10:35:00,52.33,52.39,52.31,52.35,166000.0,29.7855,29.8197,29.7742,29.7969,166000.0
2005-03-29 10:40:00,52.36,52.39,52.33,52.39,57500.0,29.8026,29.8197,29.7855,29.8197,57500.0
2005-03-29 10:45:00,52.4,52.41,52.35,52.36,53900.0,29.8254,29.8311,29.7969,29.8026,53900.0
2005-03-29 10:50:00,52.37,52.37,52.31,52.33,104700.0,29.8083,29.8083,29.7742,29.7855,104700.0
2005-03-29 10:55:00,52.32,52.33,52.29,52.3,186400.0,29.7798,29.7855,29.7628,29.7685,186400.0
2005-03-29 11:00:00,52.3,52.33,52.3,52.32,106100.0,29.7685,29.7855,29.7685,29.7798,106100.0
2005-03-29 11:05:00,52.32,52.34,52.31,52.32,110200.0,29.7798,29.7912,29.7742,29.7798,110200.0
2005-03-29 11:10:00,52.33,52.33,52.31,52.32,42000.0,29.7855,29.7855,29.7742,29.7798,42000.0
2005-03-29 11:15:00,52.32,52.32,52.28,52.3,106600.0,29.7798,29.7798,29.7571,29.7685,106600.0
2005-03-29 11:20:00,52.3,52.3,52.27,52.3,30900.0,29.7685,29.7685,29.7514,29.7685,30900.0
2005-03-29 11:25:00,52.3,52.32,52.29,52.31,125200.0,29.7685,29.7798,29.7628,29.7742,125200.0
2005-03-29 11:30:00,52.31,52.34,52.3,52.31,24300.0,29.7742,29.7912,29.7685,29.7742,24300.0
2005-03-29 11:35:00,52.31,52.32,52.29,52.3,75900.0,29.7742,29.7798,29.7628,29.7685,75900.0
2005-03-29 11:40:00,52.31,52.31,52.26,52.26,17800.0,29.7742,29.7742,29.7457,29.7457,17800.0
2005-03-29 11:45:00,52.26,52.31,52.25,52.3,137600.0,29.7457,29.7742,29.74,29.7685,137600.0
2005-03-29 11:50:00,52.29,52.33,52.29,52.31,43500.0,29.7628,29.7855,29.7628,29.7742,43500.0
2005-03-29 11:55:00,52.32,52.32,52.3,52.31,63500.0,29.7798,29.7798,29.7685,29.7742,63500.0
2005-03-29 12:00:00,52.31,52.32,52.3,52.31,38000.0,29.7742,29.7798,29.7685,29.7742,38000.0
2005-03-29 12:05:00,52.3,52.32,52.3,52.32,38300.0,29.7685,29.7798,29.7685,29.7798,38300.0
2005-03-29 12:10:00,52.31,52.33,52.31,52.33,40300.0,29.7742,29.7855,29.7742,29.7855,40300.0
2005-03-29 12:15:00,52.33,52.33,52.31,52.31,29100.0,29.7855,29.7855,29.7742,29.7742,29100.0
2005-03-29 12:20:00,52.32,52.32,52.3,52.31,45400.0,29.7798,29.7798,29.7685,29.7742,45400.0
2005-03-29 12:25:00,52.31,52.31,52.29,52.3,89500.0,29.7742,29.7742,29.7628,29.7685,89500.0
2005-03-29 12:30:00,52.3,52.3,52.27,52.29,25800.0,29.7685,29.7685,29.7514,29.7628,25800.0
2005-03-29 12:35:00,52.28,52.3,52.28,52.29,78100.0,29.7571,29.7685,29.7571,29.7628,78100.0
2005-03-29 12:40:00,52.29,52.3,52.27,52.28,67500.0,29.7628,29.7685,29.7514,29.7571,67500.0
2005-03-29 12:45:00,52.28,52.3,52.27,52.29,25200.0,29.7571,29.7685,29.7514,29.7628,25200.0
2005-03-29 12:50:00,52.29,52.29,52.24,52.26,46700.0,29.7628,29.7628,29.7343,29.7457,46700.0
2005-03-29 12:55:00,52.27,52.27,52.24,52.25,32800.0,29.7514,29.7514,29.7343,29.74,32800.0
2005-03-29 13:00:00,52.26,52.27,52.23,52.26,49200.0,29.7457,29.7514,29.7286,29.7457,49200.0
2005-03-29 13:05:00,52.26,52.26,52.25,52.25,46000.0,29.7457,29.7457,29.74,29.74,46000.0
2005-03-29 13:10:00,52.26,52.26,52.2,52.21,44900.0,29.7457,29.7457,29.7115,29.7172,44900.0
2005-03-29 13:15:00,52.21,52.29,52.15,52.23,187200.0,29.7172,29.7628,29.6831,29.7286,187200.0
2005-03-29 13:20:00,52.21,52.24,52.15,52.23,93600.0,29.7172,29.7343,29.6831,29.7286,93600.0
2005-03-29 13:25:00,52.23,52.25,52.21,52.21,39000.0,29.7286,29.74,29.7172,29.7172,39000.0
2005-03-29 13:30:00,52.22,52.23,52.2,52.23,46900.0,29.7229,29.7286,29.7115,29.7286,46900.0
2005-03-29 13:35:00,52.23,52.24,52.22,52.22,26700.0,29.7286,29.7343,29.7229,29.7229,26700.0
2005-03-29 13:40:00,52.23,52.23,52.15,52.15,36800.0,29.7286,29.7286,29.6831,29.6831,36800.0
2005-03-29 13:45:00,52.16,52.2,52.11,52.11,83800.0,29.6888,29.7115,29.6603,29.6603,83800.0
2005-03-29 13:50:00,52.12,52.21,52.09,52.2,97300.0,29.666,29.7172,29.6489,29.7115,97300.0
2005-03-29 13:55:00,52.23,52.23,52.16,52.2,43900.0,29.7286,29.7286,29.6888,29.7115,43900.0
2005-03-29 14:00:00,52.2,52.25,52.1,52.11,119200.0,29.7115,29.74,29.6546,29.6603,119200.0
2005-03-29 14:05:00,52.11,52.14,52.07,52.12,97400.0,29.6603,29.6774,29.6376,29.666,97400.0
2005-03-29 14:10:00,52.12,52.13,52.05,52.08,122700.0,29.666,29.6717,29.6262,29.6432,122700.0
2005-03-29 14:15:00,52.08,52.09,52.03,52.05,55000.0,29.6432,29.6489,29.6148,29.6262,55000.0
2005-03-29 14:20:00,52.05,52.09,52.03,52.06,76600.0,29.6262,29.6489,29.6148,29.6319,76600.0
2005-03-29 14:25:00,52.07,52.13,52.07,52.1,87700.0,29.6376,29.6717,29.6376,29.6546,87700.0
2005-03-29 14:30:00,52.1,52.1,52.04,52.04,50600.0,29.6546,29.6546,29.6205,29.6205,50600.0
2005-03-29 14:35:00,52.06,52.06,52.04,52.04,47300.0,29.6319,29.6319,29.6205,29.6205,47300.0
2005-03-29 14:40:00,52.04,52.04,51.99,52.01,135600.0,29.6205,29.6205,29.592,29.6034,135600.0
2005-03-29 14:45:00,52.01,52.03,52.01,52.02,110800.0,29.6034,29.6148,29.6034,29.6091,110800.0
2005-03-29 14:50:00,52.02,52.02,52.01,52.02,111700.0,29.6091,29.6091,29.6034,29.6091,111700.0
2005-03-29 14:55:00,52.01,52.03,52.01,52.02,83700.0,29.6034,29.6148,29.6034,29.6091,83700.0
2005-03-29 15:00:00,52.02,52.05,52.0,52.01,104400.0,29.6091,29.6262,29.5977,29.6034,104400.0
2005-03-29 15:05:00,52.0,52.02,52.0,52.01,50200.0,29.5977,29.6091,29.5977,29.6034,50200.0
2005-03-29 15:10:00,52.01,52.02,52.0,52.01,152700.0,29.6034,29.6091,29.5977,29.6034,152700.0
2005-03-29 15:15:00,52.0,52.05,52.0,52.02,120700.0,29.5977,29.6262,29.5977,29.6091,120700.0
2005-03-29 15:20:00,52.02,52.05,52.0,52.05,68900.0,29.6091,29.6262,29.5977,29.6262,68900.0
2005-03-29 15:25:00,52.05,52.05,51.98,52.05,83000.0,29.6262,29.6262,29.5863,29.6262,83000.0
2005-03-29 15:30:00,52.05,52.06,51.99,52.02,134700.0,29.6262,29.6319,29.592,29.6091,134700.0
2005-03-29 15:35:00,52.02,52.04,51.96,51.96,232200.0,29.6091,29.6205,29.5749,29.5749,232200.0
2005-03-29 15:40:00,51.97,51.97,51.92,51.94,123400.0,29.5806,29.5806,29.5522,29.5636,123400.0
2005-03-29 15:45:00,51.95,51.95,51.86,51.9,217600.0,29.5693,29.5693,29.518,29.5408,217600.0
2005-03-29 15:50:00,51.89,51.94,51.88,51.9,156600.0,29.5351,29.5636,29.5294,29.5408,156600.0
2005-03-29 15:55:00,51.89,51.93,51.87,51.93,145500.0,29.5351,29.5579,29.5237,29.5579,145500.0
2005-03-30 09:30:00,51.96,52.22,51.92,52.22,300000.0,29.5749,29.7229,29.5522,29.7229,300000.0
2005-03-30 09:35:00,52.23,52.36,52.16,52.3,109300.0,29.7286,29.8026,29.6888,29.7685,109300.0
2005-03-30 09:40:00,52.3,52.35,52.27,52.35,59700.0,29.7685,29.7969,29.7514,29.7969,59700.0
2005-03-30 09:45:00,52.35,52.35,52.31,52.32,66100.0,29.7969,29.7969,29.7742,29.7798,66100.0
2005-03-30 09:50:00,52.32,52.35,52.31,52.34,42900.0,29.7798,29.7969,29.7742,29.7912,42900.0
2005-03-30 09:55:00,52.33,52.33,52.28,52.29,84200.0,29.7855,29.7855,29.7571,29.7628,84200.0
2005-03-30 10:00:00,52.3,52.45,52.3,52.4,89700.0,29.7685,29.8538,29.7685,29.8254,89700.0
2005-03-30 10:05:00,52.4,52.55,52.4,52.55,108600.0,29.8254,29.9108,29.8254,29.9108,108600.0
2005-03-30 10:10:00,52.52,52.65,52.52,52.64,60100.0,29.8937,29.9677,29.8937,29.962,60100.0
2005-03-30 10:15:00,52.64,52.66,52.59,52.62,109500.0,29.962,29.9734,29.9335,29.9506,109500.0
2005-03-30 10:20:00,52.62,52.75,52.61,52.66,343100.0,29.9506,30.0246,29.9449,29.9734,343100.0
2005-03-30 10:25:00,52.66,52.73,52.65,52.71,72000.0,29.9734,30.0132,29.9677,30.0018,72000.0
2005-03-30 10:30:00,52.71,52.85,52.67,52.75,182200.0,30.0018,30.0815,29.9791,30.0246,182200.0
2005-03-30 10:35:00,52.76,52.88,52.67,52.88,115600.0,30.0303,30.0986,29.9791,30.0986,115600.0
2005-03-30 10:40:00,52.87,53.08,52.87,53.08,187700.0,30.0929,30.2124,30.0929,30.2124,187700.0
2005-03-30 10:45:00,53.09,53.17,53.07,53.08,156600.0,30.2181,30.2637,30.2067,30.2124,156600.0
2005-03-30 10:50:00,53.08,53.11,53.04,53.08,158900.0,30.2124,30.2295,30.1897,30.2124,158900.0
2005-03-30 10:55:00,53.08,53.1,53.04,53.06,93600.0,30.2124,30.2238,30.1897,30.201,93600.0
2005-03-30 11:00:00,53.06,53.08,53.01,53.01,61200.0,30.201,30.2124,30.1726,30.1726,61200.0
2005-03-30 11:05:00,53.01,53.02,52.97,52.98,78600.0,30.1726,30.1783,30.1498,30.1555,78600.0
2005-03-30 11:10:00,52.98,53.07,52.97,53.03,139100.0,30.1555,30.2067,30.1498,30.184,139100.0
2005-03-30 11:15:00,53.04,53.13,53.04,53.11,72200.0,30.1897,30.2409,30.1897,30.2295,72200.0
2005-03-30 11:20:00,53.13,53.13,53.02,53.07,96500.0,30.2409,30.2409,30.1783,30.2067,96500.0
2005-03-30 11:25:00,53.07,53.08,53.04,53.07,70600.0,30.2067,30.2124,30.1897,30.2067,70600.0
2005-03-30 11:30:00,53.08,53.14,53.08,53.14,53300.0,30.2124,30.2466,30.2124,30.2466,53300.0
2005-03-30 11:35:00,53.14,53.18,53.12,53.14,65100.0,30.2466,30.2694,30.2352,30.2466,65100.0
2005-03-30 11:40:00,53.14,53.2,53.12,53.18,38700.0,30.2466,30.2807,30.2352,30.2694,38700.0
2005-03-30 11:45:00,53.2,53.29,53.16,53.28,201200.0,30.2807,30.332,30.258,30.3263,201200.0
2005-03-30 11:50:00,53.28,53.36,53.28,53.36,110200.0,30.3263,30.3718,30.3263,30.3718,110200.0
2005-03-30 11:55:00,53.35,53.42,53.35,53.35,166500.0,30.3661,30.406,30.3661,30.3661,166500.0
2005-03-30 12:00:00,53.34,53.46,53.34,53.43,121300.0,30.3604,30.4287,30.3604,30.4116,121300.0
2005-03-30 12:05:00,53.43,53.48,53.36,53.43,84200.0,30.4116,30.4401,30.3718,30.4116,84200.0
2005-03-30 12:10:00,53.43,53.43,53.38,53.4,113000.0,30.4116,30.4116,30.3832,30.3946,113000.0
2005-03-30 12:15:00,53.4,53.43,53.38,53.4,82100.0,30.3946,30.4116,30.3832,30.3946,82100.0
2005-03-30 12:20:00,53.4,53.45,53.37,53.45,56900.0,30.3946,30.423,30.3775,30.423,56900.0
2005-03-30 12:25:00,53.45,53.53,53.45,53.51,165200.0,30.423,30.4686,30.423,30.4572,165200.0
2005-03-30 12:30:00,53.52,53.52,53.45,53.47,77200.0,30.4629,30.4629,30.423,30.4344,77200.0
2005-03-30 12:35:00,53.47,53.49,53.45,53.45,71000.0,30.4344,30.4458,30.423,30.423,71000.0
2005-03-30 12:40:00,53.46,53.47,53.44,53.45,71000.0,30.4287,30.4344,30.4173,30.423,71000.0
2005-03-30 12:45:00,53.45,53.53,53.2,53.51,138000.0,30.423,30.4686,30.2807,30.4572,138000.0
2005-03-30 12:50:00,53.52,53.54,53.51,53.54,56600.0,30.4629,30.4743,30.4572,30.4743,56600.0
2005-03-30 12:55:00,53.54,53.54,53.47,53.52,64700.0,30.4743,30.4743,30.4344,30.4629,64700.0
2005-03-30 13:00:00,53.52,53.56,53.52,53.54,102000.0,30.4629,30.4856,30.4629,30.4743,102000.0
2005-03-30 13:05:00,53.54,53.55,53.53,53.54,46900.0,30.4743,30.4799,30.4686,30.4743,46900.0
2005-03-30 13:10:00,53.54,53.55,53.48,53.49,54800.0,30.4743,30.4799,30.4401,30.4458,54800.0
2005-03-30 13:15:00,53.49,53.52,53.48,53.52,45800.0,30.4458,30.4629,30.4401,30.4629,45800.0
2005-03-30 13:20:00,53.52,53.52,53.46,53.49,24800.0,30.4629,30.4629,30.4287,30.4458,24800.0
2005-03-30 13:25:00,53.49,53.5,53.45,53.45,80200.0,30.4458,30.4515,30.423,30.423,80200.0
2005-03-30 13:30:00,53.46,53.5,53.41,53.41,85100.0,30.4287,30.4515,30.4003,30.4003,85100.0
2005-03-30 13:35:00,53.41,53.44,53.37,53.38,88100.0,30.4003,30.4173,30.3775,30.3832,88100.0
2005-03-30 13:40:00,53.38,53.39,53.21,53.21,87100.0,30.3832,30.3889,30.2864,30.2864,87100.0
2005-03-30 13:45:00,53.21,53.23,53.15,53.23,129900.0,30.2864,30.2978,30.2523,30.2978,129900.0
2005-03-30 13:50:00,53.23,53.28,53.22,53.23,64300.0,30.2978,30.3263,30.2921,30.2978,64300.0
2005-03-30 13:55:00,53.23,53.31,53.18,53.29,68900.0,30.2978,30.3433,30.2694,30.332,68900.0
2005-03-30 14:00:00,53.28,53.42,53.28,53.35,49300.0,30.3263,30.406,30.3263,30.3661,49300.0
2005-03-30 14:05:00,53.36,53.43,53.34,53.39,70300.0,30.3718,30.4116,30.3604,30.3889,70300.0
2005-03-30 14:10:00,53.4,53.4,53.36,53.38,51300.0,30.3946,30.3946,30.3718,30.3832,51300.0
2005-03-30 14:15:00,53.38,53.41,53.31,53.33,80700.0,30.3832,30.4003,30.3433,30.3547,80700.0
2005-03-30 14:20:00,53.33,53.34,53.2,53.2,53700.0,30.3547,30.3604,30.2807,30.2807,53700.0
2005-03-30 14:25:00,53.21,53.21,53.17,53.21,69400.0,30.2864,30.2864,30.2637,30.2864,69400.0
2005-03-30 14:30:00,53.2,53.31,53.2,53.27,77200.0,30.2807,30.3433,30.2807,30.3206,77200.0
2005-03-30 14:35:00,53.26,53.31,53.26,53.29,35000.0,30.3149,30.3433,30.3149,30.332,35000.0
2005-03-30 14:40:00,53.29,53.29,53.2,53.21,70300.0,30.332,30.332,30.2807,30.2864,70300.0
2005-03-30 14:45:00,53.2,53.24,53.14,53.23,108100.0,30.2807,30.3035,30.2466,30.2978,108100.0
2005-03-30 14:50:00,53.23,53.28,53.22,53.26,121000.0,30.2978,30.3263,30.2921,30.3149,121000.0
2005-03-30 14:55:00,53.25,53.28,53.2,53.24,106900.0,30.3092,30.3263,30.2807,30.3035,106900.0
2005-03-30 15:00:00,53.23,53.32,53.23,53.31,123500.0,30.2978,30.349,30.2978,30.3433,123500.0
2005-03-30 15:05:00,53.31,53.34,53.3,53.31,101900.0,30.3433,30.3604,30.3377,30.3433,101900.0
2005-03-30 15:10:00,53.31,53.33,53.3,53.32,71900.0,30.3433,30.3547,30.3377,30.349,71900.0
2005-03-30 15:15:00,53.32,53.41,53.32,53.4,115800.0,30.349,30.4003,30.349,30.3946,115800.0
2005-03-30 15:20:00,53.4,53.41,53.35,53.38,138600.0,30.3946,30.4003,30.3661,30.3832,138600.0
2005-03-30 15:25:00,53.39,53.41,53.36,53.39,127500.0,30.3889,30.4003,30.3718,30.3889,127500.0
2005-03-30 15:30:00,53.35,53.4,53.34,53.35,62600.0,30.3661,30.3946,30.3604,30.3661,62600.0
2005-03-30 15:35:00,53.36,53.37,53.35,53.37,126900.0,30.3718,30.3775,30.3661,30.3775,126900.0
2005-03-30 15:40:00,53.37,53.41,53.36,53.37,107900.0,30.3775,30.4003,30.3718,30.3775,107900.0
2005-03-30 15:45:00,53.36,53.39,53.34,53.36,229200.0,30.3718,30.3889,30.3604,30.3718,229200.0
2005-03-30 15:50:00,53.36,53.37,53.28,53.29,113100.0,30.3718,30.3775,30.3263,30.332,113100.0
2005-03-30 15:55:00,53.29,53.38,53.25,53.38,348300.0,30.332,30.3832,30.3092,30.3832,348300.0
2005-03-31 09:30:00,53.26,53.3,53.2,53.22,172000.0,30.3149,30.3377,30.2807,30.2921,172000.0
2005-03-31 09:35:00,53.22,53.24,53.07,53.12,73100.0,30.2921,30.3035,30.2067,30.2352,73100.0
2005-03-31 09:40:00,53.13,53.22,53.08,53.22,64100.0,30.2409,30.2921,30.2124,30.2921,64100.0
2005-03-31 09:45:00,53.22,53.25,53.18,53.19,69300.0,30.2921,30.3092,30.2694,30.275,69300.0
2005-03-31 09:50:00,53.18,53.19,53.14,53.15,48400.0,30.2694,30.275,30.2466,30.2523,48400.0
2005-03-31 09:55:00,53.17,53.24,53.15,53.23,73100.0,30.2637,30.3035,30.2523,30.2978,73100.0
2005-03-31 10:00:00,53.24,53.25,53.2,53.23,73200.0,30.3035,30.3092,30.2807,30.2978,73200.0
2005-03-31 10:05:00,53.24,53.24,53.1,53.1,90600.0,30.3035,30.3035,30.2238,30.2238,90600.0
2005-03-31 10:10:00,53.1,53.1,53.01,53.03,68200.0,30.2238,30.2238,30.1726,30.184,68200.0
2005-03-31 10:15:00,53.03,53.1,53.0,53.1,120000.0,30.184,30.2238,30.1669,30.2238,120000.0
2005-03-31 10:20:00,53.09,53.1,53.01,53.03,71900.0,30.2181,30.2238,30.1726,30.184,71900.0
2005-03-31 10:25:00,53.02,53.07,53.02,53.07,54200.0,30.1783,30.2067,30.1783,30.2067,54200.0
2005-03-31 10:30:00,53.07,53.13,53.07,53.1,71600.0,30.2067,30.2409,30.2067,30.2238,71600.0
2005-03-31 10:35:00,53.09,53.1,53.02,53.02,63800.0,30.2181,30.2238,30.1783,30.1783,63800.0
2005-03-31 10:40:00,53.02,53.04,52.99,52.99,94100.0,30.1783,30.1897,30.1612,30.1612,94100.0
2005-03-31 10:45:00,53.0,53.0,52.89,52.92,82300.0,30.1669,30.1669,30.1043,30.1214,82300.0
2005-03-31 10:50:00,52.92,52.94,52.9,52.91,80100.0,30.1214,30.1327,30.11,30.1157,80100.0
2005-03-31 10:55:00,52.91,52.92,52.77,52.8,121900.0,30.1157,30.1214,30.036,30.0531,121900.0
2005-03-31 11:00:00,52.8,52.82,52.79,52.81,50700.0,30.0531,30.0644,30.0474,30.0588,50700.0
2005-03-31 11:05:00,52.82,52.93,52.81,52.88,78300.0,30.0644,30.1271,30.0588,30.0986,78300.0
2005-03-31 11:10:00,52.88,52.91,52.88,52.89,30600.0,30.0986,30.1157,30.0986,30.1043,30600.0
2005-03-31 11:15:00,52.9,52.97,52.87,52.88,44100.0,30.11,30.1498,30.0929,30.0986,44100.0
2005-03-31 11:20:00,52.87,52.94,52.87,52.91,57700.0,30.0929,30.1327,30.0929,30.1157,57700.0
2005-03-31 11:25:00,52.91,52.93,52.89,52.9,19300.0,30.1157,30.1271,30.1043,30.11,19300.0
2005-03-31 11:30:00,52.91,52.95,52.88,52.95,35400.0,30.1157,30.1384,30.0986,30.1384,35400.0
2005-03-31 11:35:00,52.93,52.97,52.89,52.9,49900.0,30.1271,30.1498,30.1043,30.11,49900.0
2005-03-31 11:40:00,52.95,52.95,52.86,52.88,270500.0,30.1384,30.1384,30.0872,30.0986,270500.0
2005-03-31 11:45:00,52.88,52.88,52.8,52.81,53300.0,30.0986,30.0986,30.0531,30.0588,53300.0
2005-03-31 11:50:00,52.81,52.88,52.81,52.88,42300.0,30.0588,30.0986,30.0588,30.0986,42300.0
2005-03-31 11:55:00,52.87,52.94,52.87,52.93,36500.0,30.0929,30.1327,30.0929,30.1271,36500.0
2005-03-31 12:00:00,52.94,52.95,52.9,52.93,25700.0,30.1327,30.1384,30.11,30.1271,25700.0
2005-03-31 12:05:00,52.94,52.95,52.91,52.92,9300.0,30.1327,30.1384,30.1157,30.1214,9300.0
2005-03-31 12:10:00,52.92,52.94,52.82,52.82,38100.0,30.1214,30.1327,30.0644,30.0644,38100.0
2005-03-31 12:15:00,52.82,52.85,52.76,52.82,70700.0,30.0644,30.0815,30.0303,30.0644,70700.0
2005-03-31 12:20:00,52.82,52.9,52.82,52.89,32100.0,30.0644,30.11,30.0644,30.1043,32100.0
2005-03-31 12:25:00,52.88,52.9,52.87,52.9,21700.0,30.0986,30.11,30.0929,30.11,21700.0
2005-03-31 12:30:00,52.9,52.92,52.89,52.92,33500.0,30.11,30.1214,30.1043,30.1214,33500.0
2005-03-31 12:35:00,52.92,52.92,52.88,52.92,69900.0,30.1214,30.1214,30.0986,30.1214,69900.0
2005-03-31 12:40:00,52.92,52.95,52.91,52.93,47900.0,30.1214,30.1384,30.1157,30.1271,47900.0
2005-03-31 12:45:00,52.93,52.95,52.89,52.95,18800.0,30.1271,30.1384,30.1043,30.1384,18800.0
2005-03-31 12:50:00,52.95,52.97,52.95,52.96,24700.0,30.1384,30.1498,30.1384,30.1441,24700.0
2005-03-31 12:55:00,52.96,53.05,52.96,53.03,53900.0,30.1441,30.1954,30.1441,30.184,53900.0
2005-03-31 13:00:00,53.03,53.03,53.0,53.01,18000.0,30.184,30.184,30.1669,30.1726,18000.0
2005-03-31 13:05:00,53.0,53.03,52.99,53.03,88100.0,30.1669,30.184,30.1612,30.184,88100.0
2005-03-31 13:10:00,53.01,53.05,53.0,53.05,17100.0,30.1726,30.1954,30.1669,30.1954,17100.0
2005-03-31 13:15:00,53.04,53.08,53.01,53.01,43700.0,30.1897,30.2124,30.1726,30.1726,43700.0
2005-03-31 13:20:00,53.02,53.03,52.99,53.03,27900.0,30.1783,30.184,30.1612,30.184,27900.0
2005-03-31 13:25:00,53.0,53.01,52.97,52.98,26200.0,30.1669,30.1726,30.1498,30.1555,26200.0
2005-03-31 13:30:00,52.99,53.07,52.97,52.98,35100.0,30.1612,30.2067,30.1498,30.1555,35100.0
2005-03-31 13:35:00,52.97,52.98,52.92,52.94,37900.0,30.1498,30.1555,30.1214,30.1327,37900.0
2005-03-31 13:40:00,52.94,52.95,52.89,52.9,27100.0,30.1327,30.1384,30.1043,30.11,27100.0
2005-03-31 13:45:00,52.88,52.96,52.88,52.92,44700.0,30.0986,30.1441,30.0986,30.1214,44700.0
2005-03-31 13:50:00,52.92,52.92,52.85,52.86,21100.0,30.1214,30.1214,30.0815,30.0872,21100.0
2005-03-31 13:55:00,52.87,52.89,52.86,52.87,15400.0,30.0929,30.1043,30.0872,30.0929,15400.0
2005-03-31 14:00:00,52.87,52.87,52.8,52.81,48300.0,30.0929,30.0929,30.0531,30.0588,48300.0
2005-03-31 14:05:00,52.81,52.81,52.77,52.78,53500.0,30.0588,30.0588,30.036,30.0417,53500.0
2005-03-31 14:10:00,52.78,52.83,52.78,52.81,47700.0,30.0417,30.0701,30.0417,30.0588,47700.0
2005-03-31 14:15:00,52.81,52.94,52.8,52.94,97600.0,30.0588,30.1327,30.0531,30.1327,97600.0
2005-03-31 14:20:00,52.95,53.0,52.95,52.98,35400.0,30.1384,30.1669,30.1384,30.1555,35400.0
2005-03-31 14:25:00,52.97,52.98,52.95,52.97,23100.0,30.1498,30.1555,30.1384,30.1498,23100.0
2005-03-31 14:30:00,52.96,53.08,52.96,53.06,70400.0,30.1441,30.2124,30.1441,30.201,70400.0
2005-03-31 14:35:00,53.06,53.06,53.02,53.05,43700.0,30.201,30.201,30.1783,30.1954,43700.0
2005-03-31 14:40:00,53.05,53.06,53.03,53.04,33300.0,30.1954,30.201,30.184,30.1897,33300.0
2005-03-31 14:45:00,53.04,53.09,53.03,53.06,76100.0,30.1897,30.2181,30.184,30.201,76100.0
2005-03-31 14:50:00,53.06,53.06,53.0,53.02,45900.0,30.201,30.201,30.1669,30.1783,45900.0
2005-03-31 14:55:00,53.02,53.03,53.0,53.0,37100.0,30.1783,30.184,30.1669,30.1669,37100.0
2005-03-31 15:00:00,53.01,53.02,52.96,53.0,44400.0,30.1726,30.1783,30.1441,30.1669,44400.0
2005-03-31 15:05:00,52.98,53.03,52.98,53.02,33400.0,30.1555,30.184,30.1555,30.1783,33400.0
2005-03-31 15:10:00,53.01,53.07,53.0,53.07,26200.0,30.1726,30.2067,30.1669,30.2067,26200.0
2005-03-31 15:15:00,53.05,53.13,53.05,53.13,102800.0,30.1954,30.2409,30.1954,30.2409,102800.0
2005-03-31 15:20:00,53.13,53.17,53.09,53.17,89500.0,30.2409,30.2637,30.2181,30.2637,89500.0
2005-03-31 15:25:00,53.17,53.2,53.16,53.19,76700.0,30.2637,30.2807,30.258,30.275,76700.0
2005-03-31 15:30:00,53.19,53.19,53.05,53.06,115400.0,30.275,30.275,30.1954,30.201,115400.0
2005-03-31 15:35:00,53.06,53.06,52.96,52.97,77700.0,30.201,30.201,30.1441,30.1498,77700.0
2005-03-31 15:40:00,52.98,53.05,52.97,53.04,79500.0,30.1555,30.1954,30.1498,30.1897,79500.0
2005-03-31 15:45:00,53.04,53.04,52.9,52.93,122500.0,30.1897,30.1897,30.11,30.1271,122500.0
2005-03-31 15:50:00,52.92,53.06,52.9,53.06,80800.0,30.1214,30.201,30.11,30.201,80800.0
2005-03-31 15:55:00,53.06,53.08,52.96,53.0,138200.0,30.201,30.2124,30.1441,30.1669,138200.0
2005-04-01 09:30:00,53.1,53.25,53.1,53.24,132900.0,30.2238,30.3092,30.2238,30.3035,132900.0
2005-04-01 09:35:00,53.24,53.32,53.1,53.19,56100.0,30.3035,30.349,30.2238,30.275,56100.0
2005-04-01 09:40:00,53.16,53.39,53.14,53.36,64300.0,30.258,30.3889,30.2466,30.3718,64300.0
2005-04-01 09:45:00,53.36,53.4,53.23,53.26,48100.0,30.3718,30.3946,30.2978,30.3149,48100.0
2005-04-01 09:50:00,53.28,53.4,53.22,53.4,69400.0,30.3263,30.3946,30.2921,30.3946,69400.0
2005-04-01 09:55:00,53.39,53.42,53.33,53.33,93700.0,30.3889,30.406,30.3547,30.3547,93700.0
2005-04-01 10:00:00,53.33,53.35,53.22,53.29,92500.0,30.3547,30.3661,30.2921,30.332,92500.0
2005-04-01 10:05:00,53.3,53.31,53.06,53.16,78100.0,30.3377,30.3433,30.201,30.258,78100.0
2005-04-01 10:10:00,53.18,53.24,53.09,53.21,74200.0,30.2694,30.3035,30.2181,30.2864,74200.0
2005-04-01 10:15:00,53.21,53.22,53.03,53.09,42300.0,30.2864,30.2921,30.184,30.2181,42300.0
2005-04-01 10:20:00,53.09,53.11,53.02,53.03,39200.0,30.2181,30.2295,30.1783,30.184,39200.0
2005-04-01 10:25:00,53.04,53.05,52.97,53.03,80200.0,30.1897,30.1954,30.1498,30.184,80200.0
2005-04-01 10:30:00,53.03,53.1,53.0,53.0,50300.0,30.184,30.2238,30.1669,30.1669,50300.0
2005-04-01 10:35:00,53.01,53.07,52.98,53.02,34800.0,30.1726,30.2067,30.1555,30.1783,34800.0
2005-04-01 10:40:00,53.01,53.1,53.0,53.09,50800.0,30.1726,30.2238,30.1669,30.2181,50800.0
2005-04-01 10:45:00,53.08,53.09,53.02,53.09,46500.0,30.2124,30.2181,30.1783,30.2181,46500.0
2005-04-01 10:50:00,53.09,53.13,53.06,53.07,32000.0,30.2181,30.2409,30.201,30.2067,32000.0
2005-04-01 10:55:00,53.06,53.06,52.79,52.82,88000.0,30.201,30.201,30.0474,30.0644,88000.0
2005-04-01 11:00:00,52.82,52.86,52.8,52.8,54700.0,30.0644,30.0872,30.0531,30.0531,54700.0
2005-04-01 11:05:00,52.8,52.9,52.79,52.9,42700.0,30.0531,30.11,30.0474,30.11,42700.0
2005-04-01 11:10:00,52.88,52.9,52.77,52.77,48500.0,30.0986,30.11,30.036,30.036,48500.0
2005-04-01 11:15:00,52.77,52.78,52.67,52.71,44400.0,30.036,30.0417,29.9791,30.0018,44400.0
2005-04-01 11:20:00,52.71,52.82,52.7,52.82,37300.0,30.0018,30.0644,29.9961,30.0644,37300.0
2005-04-01 11:25:00,52.8,52.82,52.76,52.81,20100.0,30.0531,30.0644,30.0303,30.0588,20100.0
2005-04-01 11:30:00,52.81,52.87,52.8,52.8,36200.0,30.0588,30.0929,30.0531,30.0531,36200.0
2005-04-01 11:35:00,52.8,52.81,52.78,52.78,73200.0,30.0531,30.0588,30.0417,30.0417,73200.0
2005-04-01 11:40:00,52.78,52.78,52.7,52.71,42000.0,30.0417,30.0417,29.9961,30.0018,42000.0
2005-04-01 11:45:00,52.71,52.75,52.7,52.72,26000.0,30.0018,30.0246,29.9961,30.0075,26000.0
2005-04-01 11:50:00,52.73,52.88,52.72,52.87,30300.0,30.0132,30.0986,30.0075,30.0929,30300.0
2005-04-01 11:55:00,52.87,52.93,52.85,52.85,48700.0,30.0929,30.1271,30.0815,30.0815,48700.0
2005-04-01 12:00:00,52.87,52.88,52.84,52.85,35600.0,30.0929,30.0986,30.0758,30.0815,35600.0
2005-04-01 12:05:00,52.86,52.86,52.71,52.72,43100.0,30.0872,30.0872,30.0018,30.0075,43100.0
2005-04-01 12:10:00,52.71,52.75,52.68,52.71,29600.0,30.0018,30.0246,29.9848,30.0018,29600.0
2005-04-01 12:15:00,52.71,52.71,52.65,52.67,43700.0,30.0018,30.0018,29.9677,29.9791,43700.0
2005-04-01 12:20:00,52.68,52.79,52.65,52.7,52300.0,29.9848,30.0474,29.9677,29.9961,52300.0
2005-04-01 12:25:00,52.71,52.74,52.69,52.72,33500.0,30.0018,30.0189,29.9904,30.0075,33500.0
2005-04-01 12:30:00,52.7,52.71,52.61,52.67,35000.0,29.9961,30.0018,29.9449,29.9791,35000.0
2005-04-01 12:35:00,52.67,52.77,52.66,52.77,77900.0,29.9791,30.036,29.9734,30.036,77900.0
2005-04-01 12:40:00,52.77,52.81,52.77,52.8,65500.0,30.036,30.0588,30.036,30.0531,65500.0
2005-04-01 12:45:00,52.8,52.81,52.76,52.77,53100.0,30.0531,30.0588,30.0303,30.036,53100.0
2005-04-01 12:50:00,52.76,52.76,52.62,52.67,56000.0,30.0303,30.0303,29.9506,29.9791,56000.0
2005-04-01 12:55:00,52.65,52.68,52.63,52.65,77800.0,29.9677,29.9848,29.9563,29.9677,77800.0
2005-04-01 13:00:00,52.63,52.74,52.63,52.71,47100.0,29.9563,30.0189,29.9563,30.0018,47100.0
2005-04-01 13:05:00,52.71,52.71,52.65,52.67,32800.0,30.0018,30.0018,29.9677,29.9791,32800.0
2005-04-01 13:10:00,52.67,52.7,52.65,52.66,30700.0,29.9791,29.9961,29.9677,29.9734,30700.0
2005-04-01 13:15:00,52.66,52.71,52.65,52.71,53800.0,29.9734,30.0018,29.9677,30.0018,53800.0
2005-04-01 13:20:00,52.7,52.71,52.62,52.63,60300.0,29.9961,30.0018,29.9506,29.9563,60300.0
2005-04-01 13:25:00,52.63,52.63,52.53,52.6,87400.0,29.9563,29.9563,29.8994,29.9392,87400.0
2005-04-01 13:30:00,52.63,52.63,52.51,52.52,69200.0,29.9563,29.9563,29.888,29.8937,69200.0
2005-04-01 13:35:00,52.53,52.53,52.46,52.48,121700.0,29.8994,29.8994,29.8595,29.8709,121700.0
2005-04-01 13:40:00,52.5,52.55,52.5,52.53,47600.0,29.8823,29.9108,29.8823,29.8994,47600.0
2005-04-01 13:45:00,52.53,52.53,52.5,52.5,39300.0,29.8994,29.8994,29.8823,29.8823,39300.0
2005-04-01 13:50:00,52.51,52.55,52.45,52.45,74000.0,29.888,29.9108,29.8538,29.8538,74000.0
2005-04-01 13:55:00,52.47,52.49,52.4,52.48,69400.0,29.8652,29.8766,29.8254,29.8709,69400.0
2005-04-01 14:00:00,52.47,52.48,52.44,52.46,34000.0,29.8652,29.8709,29.8482,29.8595,34000.0
2005-04-01 14:05:00,52.45,52.47,52.37,52.45,85000.0,29.8538,29.8652,29.8083,29.8538,85000.0
2005-04-01 14:10:00,52.45,52.54,52.45,52.54,34000.0,29.8538,29.9051,29.8538,29.9051,34000.0
2005-04-01 14:15:00,52.53,52.64,52.51,52.57,68400.0,29.8994,29.962,29.888,29.9221,68400.0
2005-04-01 14:20:00,52.57,52.58,52.41,52.45,37600.0,29.9221,29.9278,29.8311,29.8538,37600.0
2005-04-01 14:25:00,52.45,52.5,52.41,52.42,89700.0,29.8538,29.8823,29.8311,29.8368,89700.0
2005-04-01 14:30:00,52.41,52.54,52.41,52.52,37200.0,29.8311,29.9051,29.8311,29.8937,37200.0
2005-04-01 14:35:00,52.52,52.61,52.52,52.59,44800.0,29.8937,29.9449,29.8937,29.9335,44800.0
2005-04-01 14:40:00,52.61,52.61,52.44,52.45,46300.0,29.9449,29.9449,29.8482,29.8538,46300.0
2005-04-01 14:45:00,52.42,52.52,52.42,52.52,89800.0,29.8368,29.8937,29.8368,29.8937,89800.0
2005-04-01 14:50:00,52.52,52.57,52.5,52.5,34900.0,29.8937,29.9221,29.8823,29.8823,34900.0
2005-04-01 14:55:00,52.49,52.55,52.43,52.43,66000.0,29.8766,29.9108,29.8425,29.8425,66000.0
2005-04-01 15:00:00,52.42,52.47,52.41,52.46,82100.0,29.8368,29.8652,29.8311,29.8595,82100.0
2005-04-01 15:05:00,52.45,52.48,52.43,52.48,41800.0,29.8538,29.8709,29.8425,29.8709,41800.0
2005-04-01 15:10:00,52.48,52.58,52.47,52.49,57800.0,29.8709,29.9278,29.8652,29.8766,57800.0
2005-04-01 15:15:00,52.52,52.55,52.48,52.53,38000.0,29.8937,29.9108,29.8709,29.8994,38000.0
2005-04-01 15:20:00,52.53,52.54,52.46,52.49,59900.0,29.8994,29.9051,29.8595,29.8766,59900.0
2005-04-01 15:25:00,52.5,52.54,52.48,52.54,57400.0,29.8823,29.9051,29.8709,29.9051,57400.0
2005-04-01 15:30:00,52.54,52.6,52.52,52.6,96800.0,29.9051,29.9392,29.8937,29.9392,96800.0
2005-04-01 15:35:00,52.6,52.72,52.59,52.65,117400.0,29.9392,30.0075,29.9335,29.9677,117400.0
2005-04-01 15:40:00,52.65,52.73,52.65,52.72,106900.0,29.9677,30.0132,29.9677,30.0075,106900.0
2005-04-01 15:45:00,52.73,52.75,52.67,52.67,150100.0,30.0132,30.0246,29.9791,29.9791,150100.0
2005-04-01 15:50:00,52.66,52.74,52.64,52.65,136100.0,29.9734,30.0189,29.962,29.9677,136100.0
2005-04-01 15:55:00,52.65,52.65,52.59,52.6,109100.0,29.9677,29.9677,29.9335,29.9392,109100.0
2005-04-04 09:30:00,53.18,53.2,52.92,52.92,197500.0,30.2694,30.2807,30.1214,30.1214,197500.0
2005-04-04 09:35:00,53.01,53.18,52.96,53.12,238100.0,30.1726,30.2694,30.1441,30.2352,238100.0
2005-04-04 09:40:00,53.12,53.2,53.06,53.16,155500.0,30.2352,30.2807,30.201,30.258,155500.0
2005-04-04 09:45:00,53.17,53.19,53.16,53.17,135500.0,30.2637,30.275,30.258,30.2637,135500.0
2005-04-04 09:50:00,53.16,53.18,53.07,53.15,103800.0,30.258,30.2694,30.2067,30.2523,103800.0
2005-04-04 09:55:00,53.11,53.16,53.09,53.13,138100.0,30.2295,30.258,30.2181,30.2409,138100.0
2005-04-04 10:00:00,53.14,53.18,53.12,53.17,116000.0,30.2466,30.2694,30.2352,30.2637,116000.0
2005-04-04 10:05:00,53.22,53.25,53.17,53.21,152200.0,30.2921,30.3092,30.2637,30.2864,152200.0
2005-04-04 10:10:00,53.21,53.3,53.2,53.29,75900.0,30.2864,30.3377,30.2807,30.332,75900.0
2005-04-04 10:15:00,53.3,53.33,53.2,53.2,109300.0,30.3377,30.3547,30.2807,30.2807,109300.0
2005-04-04 10:20:00,53.21,53.23,53.18,53.2,101400.0,30.2864,30.2978,30.2694,30.2807,101400.0
2005-04-04 10:25:00,53.2,53.32,53.15,53.32,60200.0,30.2807,30.349,30.2523,30.349,60200.0
2005-04-04 10:30:00,53.31,53.46,53.24,53.45,237300.0,30.3433,30.4287,30.3035,30.423,237300.0
2005-04-04 10:35:00,53.44,53.62,53.44,53.58,220100.0,30.4173,30.5198,30.4173,30.497,220100.0
2005-04-04 10:40:00,53.61,53.67,53.59,53.67,153300.0,30.5141,30.5483,30.5027,30.5483,153300.0
2005-04-04 10:45:00,53.68,53.75,53.67,53.73,204400.0,30.5539,30.5938,30.5483,30.5824,204400.0
2005-04-04 10:50:00,53.71,53.73,53.66,53.68,150400.0,30.571,30.5824,30.5426,30.5539,150400.0
2005-04-04 10:55:00,53.68,53.71,53.66,53.71,117400.0,30.5539,30.571,30.5426,30.571,117400.0
2005-04-04 11:00:00,53.71,53.85,53.71,53.85,201800.0,30.571,30.6507,30.571,30.6507,201800.0
2005-04-04 11:05:00,53.84,53.9,53.84,53.9,170500.0,30.645,30.6792,30.645,30.6792,170500.0
2005-04-04 11:10:00,53.89,53.91,53.77,53.79,110200.0,30.6735,30.6849,30.6052,30.6166,110200.0
2005-04-04 11:15:00,53.79,53.8,53.66,53.67,106400.0,30.6166,30.6222,30.5426,30.5483,106400.0
2005-04-04 11:20:00,53.66,53.76,53.66,53.76,91300.0,30.5426,30.5995,30.5426,30.5995,91300.0
2005-04-04 11:25:00,53.76,53.87,53.76,53.8,113600.0,30.5995,30.6621,30.5995,30.6222,113600.0
2005-04-04 11:30:00,53.81,53.83,53.8,53.83,100900.0,30.6279,30.6393,30.6222,30.6393,100900.0
2005-04-04 11:35:00,53.83,53.91,53.82,53.91,82500.0,30.6393,30.6849,30.6336,30.6849,82500.0
2005-04-04 11:40:00,53.91,53.94,53.9,53.91,72700.0,30.6849,30.7019,30.6792,30.6849,72700.0
2005-04-04 11:45:00,53.91,53.95,53.91,53.93,92300.0,30.6849,30.7076,30.6849,30.6962,92300.0
2005-04-04 11:50:00,53.93,53.93,53.88,53.88,50700.0,30.6962,30.6962,30.6678,30.6678,50700.0
2005-04-04 11:55:00,53.88,53.89,53.73,53.77,112200.0,30.6678,30.6735,30.5824,30.6052,112200.0
2005-04-04 12:00:00,53.77,53.81,53.77,53.77,41900.0,30.6052,30.6279,30.6052,30.6052,41900.0
2005-04-04 12:05:00,53.77,53.77,53.67,53.68,92500.0,30.6052,30.6052,30.5483,30.5539,92500.0
2005-04-04 12:10:00,53.68,53.69,53.63,53.66,91700.0,30.5539,30.5596,30.5255,30.5426,91700.0
2005-04-04 12:15:00,53.68,53.72,53.6,53.6,75300.0,30.5539,30.5767,30.5084,30.5084,75300.0
2005-04-04 12:20:00,53.62,53.64,53.6,53.64,50800.0,30.5198,30.5312,30.5084,30.5312,50800.0
2005-04-04 12:25:00,53.67,53.73,53.64,53.73,62600.0,30.5483,30.5824,30.5312,30.5824,62600.0
2005-04-04 12:30:00,53.72,53.85,53.72,53.84,74200.0,30.5767,30.6507,30.5767,30.645,74200.0
2005-04-04 12:35:00,53.84,53.85,53.79,53.8,63300.0,30.645,30.6507,30.6166,30.6222,63300.0
2005-04-04 12:40:00,53.79,53.8,53.73,53.78,43900.0,30.6166,30.6222,30.5824,30.6109,43900.0
2005-04-04 12:45:00,53.79,53.83,53.77,53.83,43000.0,30.6166,30.6393,30.6052,30.6393,43000.0
2005-04-04 12:50:00,53.81,53.83,53.81,53.82,40300.0,30.6279,30.6393,30.6279,30.6336,40300.0
2005-04-04 12:55:00,53.82,53.83,53.8,53.8,181300.0,30.6336,30.6393,30.6222,30.6222,181300.0
2005-04-04 13:00:00,53.8,53.8,53.72,53.75,87000.0,30.6222,30.6222,30.5767,30.5938,87000.0
2005-04-04 13:05:00,53.76,53.76,53.74,53.75,43900.0,30.5995,30.5995,30.5881,30.5938,43900.0
2005-04-04 13:10:00,53.74,53.75,53.7,53.71,18200.0,30.5881,30.5938,30.5653,30.571,18200.0
2005-04-04 13:15:00,53.71,53.71,53.6,53.61,61300.0,30.571,30.571,30.5084,30.5141,61300.0
2005-04-04 13:20:00,53.61,53.63,53.54,53.54,58100.0,30.5141,30.5255,30.4743,30.4743,58100.0
2005-04-04 13:25:00,53.55,53.6,53.53,53.6,41000.0,30.4799,30.5084,30.4686,30.5084,41000.0
2005-04-04 13:30:00,53.6,53.61,53.49,53.6,68100.0,30.5084,30.5141,30.4458,30.5084,68100.0
2005-04-04 13:35:00,53.6,53.65,53.56,53.56,43900.0,30.5084,30.5369,30.4856,30.4856,43900.0
2005-04-04 13:40:00,53.57,53.6,53.52,53.6,41300.0,30.4913,30.5084,30.4629,30.5084,41300.0
2005-04-04 13:45:00,53.58,53.61,53.53,53.54,65300.0,30.497,30.5141,30.4686,30.4743,65300.0
2005-04-04 13:50:00,53.56,53.64,53.54,53.61,83300.0,30.4856,30.5312,30.4743,30.5141,83300.0
2005-04-04 13:55:00,53.6,53.7,53.6,53.7,52000.0,30.5084,30.5653,30.5084,30.5653,52000.0
2005-04-04 14:00:00,53.7,53.75,53.64,53.66,59300.0,30.5653,30.5938,30.5312,30.5426,59300.0
2005-04-04 14:05:00,53.66,53.69,53.65,53.69,27200.0,30.5426,30.5596,30.5369,30.5596,27200.0
2005-04-04 14:10:00,53.69,53.8,53.69,53.76,77800.0,30.5596,30.6222,30.5596,30.5995,77800.0
2005-04-04 14:15:00,53.76,53.76,53.68,53.74,66000.0,30.5995,30.5995,30.5539,30.5881,66000.0
2005-04-04 14:20:00,53.74,53.8,53.74,53.79,26400.0,30.5881,30.6222,30.5881,30.6166,26400.0
2005-04-04 14:25:00,53.79,53.83,53.74,53.79,84500.0,30.6166,30.6393,30.5881,30.6166,84500.0
2005-04-04 14:30:00,53.79,53.83,53.73,53.79,80700.0,30.6166,30.6393,30.5824,30.6166,80700.0
2005-04-04 14:35:00,53.79,53.83,53.78,53.81,74600.0,30.6166,30.6393,30.6109,30.6279,74600.0
2005-04-04 14:40:00,53.81,53.81,53.75,53.76,73200.0,30.6279,30.6279,30.5938,30.5995,73200.0
2005-04-04 14:45:00,53.78,53.84,53.75,53.79,65000.0,30.6109,30.645,30.5938,30.6166,65000.0
2005-04-04 14:50:00,53.79,53.81,53.77,53.77,43900.0,30.6166,30.6279,30.6052,30.6052,43900.0
2005-04-04 14:55:00,53.77,53.87,53.77,53.84,60500.0,30.6052,30.6621,30.6052,30.645,60500.0
2005-04-04 15:00:00,53.85,53.91,53.81,53.89,55500.0,30.6507,30.6849,30.6279,30.6735,55500.0
2005-04-04 15:05:00,53.9,53.93,53.87,53.91,155200.0,30.6792,30.6962,30.6621,30.6849,155200.0
2005-04-04 15:10:00,53.91,53.94,53.89,53.89,67500.0,30.6849,30.7019,30.6735,30.6735,67500.0
2005-04-04 15:15:00,53.9,53.98,53.89,53.96,99700.0,30.6792,30.7247,30.6735,30.7133,99700.0
2005-04-04 15:20:00,53.96,53.97,53.9,53.92,86300.0,30.7133,30.719,30.6792,30.6905,86300.0
2005-04-04 15:25:00,53.92,53.97,53.91,53.92,61500.0,30.6905,30.719,30.6849,30.6905,61500.0
2005-04-04 15:30:00,53.93,54.0,53.93,53.95,242600.0,30.6962,30.7361,30.6962,30.7076,242600.0
2005-04-04 15:35:00,53.94,53.99,53.92,53.98,87800.0,30.7019,30.7304,30.6905,30.7247,87800.0
2005-04-04 15:40:00,53.98,54.0,53.96,53.98,104500.0,30.7247,30.7361,30.7133,30.7247,104500.0
2005-04-04 15:45:00,53.97,53.98,53.91,53.92,144800.0,30.719,30.7247,30.6849,30.6905,144800.0
2005-04-04 15:50:00,53.91,53.92,53.75,53.75,212400.0,30.6849,30.6905,30.5938,30.5938,212400.0
2005-04-04 15:55:00,53.75,53.87,53.73,53.87,161100.0,30.5938,30.6621,30.5824,30.6621,161100.0
2005-04-05 09:30:00,53.98,53.98,53.9,53.96,335300.0,30.7247,30.7247,30.6792,30.7133,335300.0
2005-04-05 09:35:00,53.95,53.96,53.85,53.95,399600.0,30.7076,30.7133,30.6507,30.7076,399600.0
2005-04-05 09:40:00,53.95,53.98,53.94,53.98,190900.0,30.7076,30.7247,30.7019,30.7247,190900.0
2005-04-05 09:45:00,53.98,53.99,53.9,53.99,87800.0,30.7247,30.7304,30.6792,30.7304,87800.0
2005-04-05 09:50:00,53.97,53.99,53.94,53.96,133600.0,30.719,30.7304,30.7019,30.7133,133600.0
2005-04-05 09:55:00,53.95,53.99,53.94,53.98,98700.0,30.7076,30.7304,30.7019,30.7247,98700.0
2005-04-05 10:00:00,53.98,54.0,53.98,54.0,191600.0,30.7247,30.7361,30.7247,30.7361,191600.0
2005-04-05 10:05:00,53.99,54.08,53.99,54.08,295000.0,30.7304,30.7816,30.7304,30.7816,295000.0
2005-04-05 10:10:00,54.06,54.08,54.01,54.03,77300.0,30.7702,30.7816,30.7418,30.7532,77300.0
2005-04-05 10:15:00,54.04,54.12,54.03,54.12,101900.0,30.7589,30.8044,30.7532,30.8044,101900.0
2005-04-05 10:20:00,54.11,54.13,54.06,54.07,71400.0,30.7987,30.8101,30.7702,30.7759,71400.0
2005-04-05 10:25:00,54.06,54.07,54.01,54.04,42900.0,30.7702,30.7759,30.7418,30.7589,42900.0
2005-04-05 10:30:00,54.04,54.16,54.04,54.11,109000.0,30.7589,30.8272,30.7589,30.7987,109000.0
2005-04-05 10:35:00,54.11,54.16,54.09,54.11,75900.0,30.7987,30.8272,30.7873,30.7987,75900.0
2005-04-05 10:40:00,54.11,54.14,54.05,54.05,87800.0,30.7987,30.8158,30.7645,30.7645,87800.0
2005-04-05 10:45:00,54.05,54.1,54.0,54.01,125700.0,30.7645,30.793,30.7361,30.7418,125700.0
2005-04-05 10:50:00,54.0,54.01,53.92,53.93,89900.0,30.7361,30.7418,30.6905,30.6962,89900.0
2005-04-05 10:55:00,53.93,53.94,53.84,53.9,51700.0,30.6962,30.7019,30.645,30.6792,51700.0
2005-04-05 11:00:00,53.9,53.92,53.85,53.91,76700.0,30.6792,30.6905,30.6507,30.6849,76700.0
2005-04-05 11:05:00,53.91,53.97,53.89,53.97,45300.0,30.6849,30.719,30.6735,30.719,45300.0
2005-04-05 11:10:00,53.96,53.97,53.92,53.95,54500.0,30.7133,30.719,30.6905,30.7076,54500.0
2005-04-05 11:15:00,53.96,53.96,53.9,53.91,68200.0,30.7133,30.7133,30.6792,30.6849,68200.0
2005-04-05 11:20:00,53.91,54.0,53.9,53.99,42600.0,30.6849,30.7361,30.6792,30.7304,42600.0
2005-04-05 11:25:00,53.99,54.02,53.98,54.0,48300.0,30.7304,30.7475,30.7247,30.7361,48300.0
2005-04-05 11:30:00,54.01,54.09,53.96,54.01,81100.0,30.7418,30.7873,30.7133,30.7418,81100.0
2005-04-05 11:35:00,54.02,54.08,54.0,54.01,29400.0,30.7475,30.7816,30.7361,30.7418,29400.0
2005-04-05 11:40:00,54.02,54.02,54.0,54.0,44900.0,30.7475,30.7475,30.7361,30.7361,44900.0
2005-04-05 11:45:00,54.0,54.03,54.0,54.0,92400.0,30.7361,30.7532,30.7361,30.7361,92400.0
2005-04-05 11:50:00,53.99,54.0,53.96,53.97,50800.0,30.7304,30.7361,30.7133,30.719,50800.0
2005-04-05 11:55:00,53.97,53.97,53.88,53.91,53700.0,30.719,30.719,30.6678,30.6849,53700.0
2005-04-05 12:00:00,53.91,53.91,53.89,53.89,105700.0,30.6849,30.6849,30.6735,30.6735,105700.0
2005-04-05 12:05:00,53.89,53.9,53.83,53.89,91900.0,30.6735,30.6792,30.6393,30.6735,91900.0
2005-04-05 12:10:00,53.89,53.93,53.88,53.93,62900.0,30.6735,30.6962,30.6678,30.6962,62900.0
2005-04-05 12:15:00,53.93,53.95,53.91,53.94,47000.0,30.6962,30.7076,30.6849,30.7019,47000.0
2005-04-05 12:20:00,53.95,54.02,53.95,53.99,46700.0,30.7076,30.7475,30.7076,30.7304,46700.0
2005-04-05 12:25:00,53.99,54.0,53.96,53.96,41600.0,30.7304,30.7361,30.7133,30.7133,41600.0
2005-04-05 12:30:00,53.96,53.98,53.95,53.98,326700.0,30.7133,30.7247,30.7076,30.7247,326700.0
2005-04-05 12:35:00,53.98,53.99,53.97,53.97,44700.0,30.7247,30.7304,30.719,30.719,44700.0
2005-04-05 12:40:00,53.98,54.0,53.95,53.95,231400.0,30.7247,30.7361,30.7076,30.7076,231400.0
2005-04-05 12:45:00,53.94,53.97,53.92,53.96,19700.0,30.7019,30.719,30.6905,30.7133,19700.0
2005-04-05 12:50:00,53.95,54.0,53.92,53.99,123200.0,30.7076,30.7361,30.6905,30.7304,123200.0
2005-04-05 12:55:00,54.0,54.0,53.92,53.92,25100.0,30.7361,30.7361,30.6905,30.6905,25100.0
2005-04-05 13:00:00,53.95,53.98,53.94,53.97,23200.0,30.7076,30.7247,30.7019,30.719,23200.0
2005-04-05 13:05:00,53.97,53.99,53.96,53.99,15500.0,30.719,30.7304,30.7133,30.7304,15500.0
2005-04-05 13:10:00,53.99,54.08,53.98,54.07,62700.0,30.7304,30.7816,30.7247,30.7759,62700.0
2005-04-05 13:15:00,54.07,54.07,54.03,54.04,32100.0,30.7759,30.7759,30.7532,30.7589,32100.0
2005-04-05 13:20:00,54.05,54.05,53.98,54.01,31900.0,30.7645,30.7645,30.7247,30.7418,31900.0
2005-04-05 13:25:00,54.01,54.05,54.0,54.01,38200.0,30.7418,30.7645,30.7361,30.7418,38200.0
2005-04-05 13:30:00,54.02,54.06,54.0,54.06,61600.0,30.7475,30.7702,30.7361,30.7702,61600.0
2005-04-05 13:35:00,54.07,54.08,54.06,54.08,100300.0,30.7759,30.7816,30.7702,30.7816,100300.0
2005-04-05 13:40:00,54.08,54.08,54.05,54.06,36800.0,30.7816,30.7816,30.7645,30.7702,36800.0
2005-04-05 13:45:00,54.05,54.07,54.02,54.07,94400.0,30.7645,30.7759,30.7475,30.7759,94400.0
2005-04-05 13:50:00,54.08,54.08,54.0,54.02,44300.0,30.7816,30.7816,30.7361,30.7475,44300.0
2005-04-05 13:55:00,54.03,54.1,54.02,54.09,88000.0,30.7532,30.793,30.7475,30.7873,88000.0
2005-04-05 14:00:00,54.1,54.15,54.0,54.0,52200.0,30.793,30.8215,30.7361,30.7361,52200.0
2005-04-05 14:05:00,54.01,54.06,53.98,54.0,43200.0,30.7418,30.7702,30.7247,30.7361,43200.0
2005-04-05 14:10:00,54.0,54.0,53.94,53.96,50100.0,30.7361,30.7361,30.7019,30.7133,50100.0
2005-04-05 14:15:00,53.97,53.97,53.77,53.85,114400.0,30.719,30.719,30.6052,30.6507,114400.0
2005-04-05 14:20:00,53.86,53.91,53.84,53.89,81900.0,30.6564,30.6849,30.645,30.6735,81900.0
2005-04-05 14:25:00,53.89,53.91,53.86,53.9,39900.0,30.6735,30.6849,30.6564,30.6792,39900.0
2005-04-05 14:30:00,53.91,53.95,53.9,53.93,42000.0,30.6849,30.7076,30.6792,30.6962,42000.0
2005-04-05 14:35:00,53.91,54.05,53.91,54.02,51100.0,30.6849,30.7645,30.6849,30.7475,51100.0
2005-04-05 14:40:00,54.03,54.04,53.93,53.94,40700.0,30.7532,30.7589,30.6962,30.7019,40700.0
2005-04-05 14:45:00,53.94,53.98,53.93,53.97,22200.0,30.7019,30.7247,30.6962,30.719,22200.0
2005-04-05 14:50:00,53.98,54.01,53.97,53.97,59900.0,30.7247,30.7418,30.719,30.719,59900.0
2005-04-05 14:55:00,53.98,53.99,53.92,53.95,46300.0,30.7247,30.7304,30.6905,30.7076,46300.0
2005-04-05 15:00:00,53.95,53.99,53.95,53.98,51800.0,30.7076,30.7304,30.7076,30.7247,51800.0
2005-04-05 15:05:00,53.98,53.99,53.98,53.98,36700.0,30.7247,30.7304,30.7247,30.7247,36700.0
2005-04-05 15:10:00,53.99,53.99,53.92,53.92,42200.0,30.7304,30.7304,30.6905,30.6905,42200.0
2005-04-05 15:15:00,53.92,53.94,53.89,53.89,44100.0,30.6905,30.7019,30.6735,30.6735,44100.0
2005-04-05 15:20:00,53.91,53.97,53.9,53.97,88300.0,30.6849,30.719,30.6792,30.719,88300.0
2005-04-05 15:25:00,53.97,53.98,53.96,53.97,45300.0,30.719,30.7247,30.7133,30.719,45300.0
2005-04-05 15:30:00,53.97,54.01,53.97,54.01,99900.0,30.719,30.7418,30.719,30.7418,99900.0
2005-04-05 15:35:00,54.0,54.01,53.98,53.98,96000.0,30.7361,30.7418,30.7247,30.7247,96000.0
2005-04-05 15:40:00,53.98,53.98,53.83,53.85,74800.0,30.7247,30.7247,30.6393,30.6507,74800.0
2005-04-05 15:45:00,53.85,53.86,53.8,53.84,112300.0,30.6507,30.6564,30.6222,30.645,112300.0
2005-04-05 15:50:00,53.84,53.95,53.84,53.94,83800.0,30.645,30.7076,30.645,30.7019,83800.0
2005-04-05 15:55:00,53.93,53.95,53.92,53.93,84900.0,30.6962,30.7076,30.6905,30.6962,84900.0
2005-04-06 09:30:00,54.0,54.0,53.8,53.89,152000.0,30.7361,30.7361,30.6222,30.6735,152000.0
2005-04-06 09:35:00,53.88,53.95,53.87,53.91,37200.0,30.6678,30.7076,30.6621,30.6849,37200.0
2005-04-06 09:40:00,53.91,53.92,53.86,53.86,40400.0,30.6849,30.6905,30.6564,30.6564,40400.0
2005-04-06 09:45:00,53.87,53.88,53.81,53.81,47100.0,30.6621,30.6678,30.6279,30.6279,47100.0
2005-04-06 09:50:00,53.81,53.87,53.78,53.79,40600.0,30.6279,30.6621,30.6109,30.6166,40600.0
2005-04-06 09:55:00,53.8,53.86,53.77,53.85,47900.0,30.6222,30.6564,30.6052,30.6507,47900.0
2005-04-06 10:00:00,53.86,53.9,53.84,53.9,53100.0,30.6564,30.6792,30.645,30.6792,53100.0
2005-04-06 10:05:00,53.9,53.9,53.85,53.85,56700.0,30.6792,30.6792,30.6507,30.6507,56700.0
2005-04-06 10:10:00,53.85,53.9,53.82,53.84,394600.0,30.6507,30.6792,30.6336,30.645,394600.0
2005-04-06 10:15:00,53.83,53.84,53.82,53.82,32900.0,30.6393,30.645,30.6336,30.6336,32900.0
2005-04-06 10:20:00,53.82,53.82,53.77,53.78,225800.0,30.6336,30.6336,30.6052,30.6109,225800.0
2005-04-06 10:25:00,53.78,53.83,53.77,53.81,34900.0,30.6109,30.6393,30.6052,30.6279,34900.0
2005-04-06 10:30:00,53.82,53.85,53.75,53.75,99600.0,30.6336,30.6507,30.5938,30.5938,99600.0
2005-04-06 10:35:00,53.75,53.77,53.69,53.7,97300.0,30.5938,30.6052,30.5596,30.5653,97300.0
2005-04-06 10:40:00,53.7,53.71,53.67,53.68,54700.0,30.5653,30.571,30.5483,30.5539,54700.0
2005-04-06 10:45:00,53.69,53.84,53.69,53.84,136200.0,30.5596,30.645,30.5596,30.645,136200.0
2005-04-06 10:50:00,53.83,53.84,53.79,53.82,47200.0,30.6393,30.645,30.6166,30.6336,47200.0
2005-04-06 10:55:00,53.83,53.85,53.79,53.84,41800.0,30.6393,30.6507,30.6166,30.645,41800.0
2005-04-06 11:00:00,53.84,53.87,53.8,53.86,43200.0,30.645,30.6621,30.6222,30.6564,43200.0
2005-04-06 11:05:00,53.86,53.86,53.77,53.78,34900.0,30.6564,30.6564,30.6052,30.6109,34900.0
2005-04-06 11:10:00,53.78,53.87,53.77,53.86,60600.0,30.6109,30.6621,30.6052,30.6564,60600.0
2005-04-06 11:15:00,53.86,53.87,53.75,53.76,55300.0,30.6564,30.6621,30.5938,30.5995,55300.0
2005-04-06 11:20:00,53.76,53.78,53.75,53.78,229200.0,30.5995,30.6109,30.5938,30.6109,229200.0
2005-04-06 11:25:00,53.76,53.89,53.76,53.86,45900.0,30.5995,30.6735,30.5995,30.6564,45900.0
2005-04-06 11:30:00,53.85,53.92,53.84,53.9,148000.0,30.6507,30.6905,30.645,30.6792,148000.0
2005-04-06 11:35:00,53.9,53.91,53.86,53.88,64200.0,30.6792,30.6849,30.6564,30.6678,64200.0
2005-04-06 11:40:00,53.88,53.89,53.84,53.84,42500.0,30.6678,30.6735,30.645,30.645,42500.0
2005-04-06 11:45:00,53.84,53.88,53.82,53.87,40800.0,30.645,30.6678,30.6336,30.6621,40800.0
2005-04-06 11:50:00,53.85,53.9,53.85,53.87,12700.0,30.6507,30.6792,30.6507,30.6621,12700.0
2005-04-06 11:55:00,53.87,53.88,53.85,53.86,34000.0,30.6621,30.6678,30.6507,30.6564,34000.0
2005-04-06 12:00:00,53.87,53.89,53.84,53.88,29400.0,30.6621,30.6735,30.645,30.6678,29400.0
2005-04-06 12:05:00,53.88,53.92,53.86,53.9,16800.0,30.6678,30.6905,30.6564,30.6792,16800.0
2005-04-06 12:10:00,53.9,53.9,53.85,53.86,17700.0,30.6792,30.6792,30.6507,30.6564,17700.0
2005-04-06 12:15:00,53.85,53.87,53.78,53.78,64900.0,30.6507,30.6621,30.6109,30.6109,64900.0
2005-04-06 12:20:00,53.78,53.84,53.78,53.84,46900.0,30.6109,30.645,30.6109,30.645,46900.0
2005-04-06 12:25:00,53.84,53.9,53.84,53.84,39000.0,30.645,30.6792,30.645,30.645,39000.0
2005-04-06 12:30:00,53.84,53.87,53.81,53.84,71800.0,30.645,30.6621,30.6279,30.645,71800.0
2005-04-06 12:35:00,53.84,53.94,53.82,53.89,34200.0,30.645,30.7019,30.6336,30.6735,34200.0
2005-04-06 12:40:00,53.9,53.91,53.83,53.85,14300.0,30.6792,30.6849,30.6393,30.6507,14300.0
2005-04-06 12:45:00,53.87,53.89,53.85,53.87,12300.0,30.6621,30.6735,30.6507,30.6621,12300.0
2005-04-06 12:50:00,53.87,53.9,53.83,53.86,23200.0,30.6621,30.6792,30.6393,30.6564,23200.0
2005-04-06 12:55:00,53.85,53.87,53.82,53.86,15600.0,30.6507,30.6621,30.6336,30.6564,15600.0
2005-04-06 13:00:00,53.86,53.9,53.83,53.9,24200.0,30.6564,30.6792,30.6393,30.6792,24200.0
2005-04-06 13:05:00,53.91,53.93,53.86,53.88,27000.0,30.6849,30.6962,30.6564,30.6678,27000.0
2005-04-06 13:10:00,53.87,53.89,53.84,53.88,9300.0,30.6621,30.6735,30.645,30.6678,9300.0
2005-04-06 13:15:00,53.89,53.9,53.87,53.9,8800.0,30.6735,30.6792,30.6621,30.6792,8800.0
2005-04-06 13:20:00,53.9,53.93,53.86,53.87,111700.0,30.6792,30.6962,30.6564,30.6621,111700.0
2005-04-06 13:25:00,53.87,53.9,53.87,53.87,9100.0,30.6621,30.6792,30.6621,30.6621,9100.0
2005-04-06 13:30:00,53.87,53.88,53.86,53.88,8400.0,30.6621,30.6678,30.6564,30.6678,8400.0
2005-04-06 13:35:00,53.86,53.89,53.86,53.88,8800.0,30.6564,30.6735,30.6564,30.6678,8800.0
2005-04-06 13:40:00,53.87,53.9,53.86,53.89,28300.0,30.6621,30.6792,30.6564,30.6735,28300.0
2005-04-06 13:45:00,53.88,53.88,53.81,53.83,118900.0,30.6678,30.6678,30.6279,30.6393,118900.0
2005-04-06 13:50:00,53.8,53.85,53.76,53.85,75100.0,30.6222,30.6507,30.5995,30.6507,75100.0
2005-04-06 13:55:00,53.85,53.87,53.81,53.85,70800.0,30.6507,30.6621,30.6279,30.6507,70800.0
2005-04-06 14:00:00,53.85,53.89,53.82,53.87,39400.0,30.6507,30.6735,30.6336,30.6621,39400.0
2005-04-06 14:05:00,53.88,53.88,53.83,53.83,20600.0,30.6678,30.6678,30.6393,30.6393,20600.0
2005-04-06 14:10:00,53.83,53.89,53.83,53.86,30200.0,30.6393,30.6735,30.6393,30.6564,30200.0
2005-04-06 14:15:00,53.85,53.88,53.83,53.87,18000.0,30.6507,30.6678,30.6393,30.6621,18000.0
2005-04-06 14:20:00,53.88,53.89,53.86,53.89,24700.0,30.6678,30.6735,30.6564,30.6735,24700.0
2005-04-06 14:25:00,53.88,53.95,53.88,53.94,51200.0,30.6678,30.7076,30.6678,30.7019,51200.0
2005-04-06 14:30:00,53.94,53.95,53.91,53.95,27800.0,30.7019,30.7076,30.6849,30.7076,27800.0
2005-04-06 14:35:00,53.96,53.96,53.92,53.95,26500.0,30.7133,30.7133,30.6905,30.7076,26500.0
2005-04-06 14:40:00,53.94,53.95,53.86,53.87,17400.0,30.7019,30.7076,30.6564,30.6621,17400.0
2005-04-06 14:45:00,53.88,53.93,53.84,53.87,25800.0,30.6678,30.6962,30.645,30.6621,25800.0
2005-04-06 14:50:00,53.88,53.91,53.86,53.9,16300.0,30.6678,30.6849,30.6564,30.6792,16300.0
2005-04-06 14:55:00,53.9,53.93,53.88,53.92,23800.0,30.6792,30.6962,30.6678,30.6905,23800.0
2005-04-06 15:00:00,53.92,53.93,53.88,53.89,140500.0,30.6905,30.6962,30.6678,30.6735,140500.0
2005-04-06 15:05:00,53.9,53.92,53.89,53.92,31000.0,30.6792,30.6905,30.6735,30.6905,31000.0
2005-04-06 15:10:00,53.9,53.92,53.9,53.9,44900.0,30.6792,30.6905,30.6792,30.6792,44900.0
2005-04-06 15:15:00,53.9,53.92,53.9,53.91,88800.0,30.6792,30.6905,30.6792,30.6849,88800.0
2005-04-06 15:20:00,53.91,53.91,53.81,53.86,69500.0,30.6849,30.6849,30.6279,30.6564,69500.0
2005-04-06 15:25:00,53.85,53.91,53.85,53.9,63600.0,30.6507,30.6849,30.6507,30.6792,63600.0
2005-04-06 15:30:00,53.9,53.9,53.84,53.85,52700.0,30.6792,30.6792,30.645,30.6507,52700.0
2005-04-06 15:35:00,53.85,53.87,53.84,53.86,46000.0,30.6507,30.6621,30.645,30.6564,46000.0
2005-04-06 15:40:00,53.87,53.94,53.86,53.94,67700.0,30.6621,30.7019,30.6564,30.7019,67700.0
2005-04-06 15:45:00,53.95,53.97,53.94,53.96,71900.0,30.7076,30.719,30.7019,30.7133,71900.0
2005-04-06 15:50:00,53.96,53.97,53.92,53.94,76500.0,30.7133,30.719,30.6905,30.7019,76500.0
2005-04-06 15:55:00,53.94,53.95,53.9,53.94,83800.0,30.7019,30.7076,30.6792,30.7019,83800.0
2005-04-07 09:30:00,54.05,54.11,54.0,54.05,145300.0,30.7645,30.7987,30.7361,30.7645,145300.0
2005-04-07 09:35:00,54.05,54.15,54.05,54.15,55000.0,30.7645,30.8215,30.7645,30.8215,55000.0
2005-04-07 09:40:00,54.15,54.24,54.13,54.22,101000.0,30.8215,30.8727,30.8101,30.8613,101000.0
2005-04-07 09:45:00,54.22,54.24,54.14,54.19,118300.0,30.8613,30.8727,30.8158,30.8442,118300.0
2005-04-07 09:50:00,54.19,54.24,54.19,54.23,60000.0,30.8442,30.8727,30.8442,30.867,60000.0
2005-04-07 09:55:00,54.25,54.31,54.24,54.25,167800.0,30.8784,30.9125,30.8727,30.8784,167800.0
2005-04-07 10:00:00,54.25,54.25,54.16,54.25,67400.0,30.8784,30.8784,30.8272,30.8784,67400.0
2005-04-07 10:05:00,54.24,54.24,54.17,54.2,107000.0,30.8727,30.8727,30.8328,30.8499,107000.0
2005-04-07 10:10:00,54.21,54.22,54.17,54.19,38400.0,30.8556,30.8613,30.8328,30.8442,38400.0
2005-04-07 10:15:00,54.2,54.21,54.14,54.16,50100.0,30.8499,30.8556,30.8158,30.8272,50100.0
2005-04-07 10:20:00,54.15,54.17,54.12,54.17,40600.0,30.8215,30.8328,30.8044,30.8328,40600.0
2005-04-07 10:25:00,54.16,54.18,54.16,54.17,32200.0,30.8272,30.8385,30.8272,30.8328,32200.0
2005-04-07 10:30:00,54.18,54.27,54.17,54.25,72800.0,30.8385,30.8898,30.8328,30.8784,72800.0
2005-04-07 10:35:00,54.25,54.26,54.21,54.23,93800.0,30.8784,30.8841,30.8556,30.867,93800.0
2005-04-07 10:40:00,54.22,54.27,54.22,54.26,45600.0,30.8613,30.8898,30.8613,30.8841,45600.0
2005-04-07 10:45:00,54.26,54.35,54.24,54.31,70300.0,30.8841,30.9353,30.8727,30.9125,70300.0
2005-04-07 10:50:00,54.35,54.41,54.32,54.39,86000.0,30.9353,30.9694,30.9182,30.9581,86000.0
2005-04-07 10:55:00,54.38,54.42,54.36,54.4,56600.0,30.9524,30.9751,30.941,30.9638,56600.0
2005-04-07 11:00:00,54.39,54.4,54.33,54.36,54300.0,30.9581,30.9638,30.9239,30.941,54300.0
2005-04-07 11:05:00,54.33,54.39,54.32,54.39,24200.0,30.9239,30.9581,30.9182,30.9581,24200.0
2005-04-07 11:10:00,54.37,54.4,54.34,54.37,46600.0,30.9467,30.9638,30.9296,30.9467,46600.0
2005-04-07 11:15:00,54.38,54.43,54.37,54.41,31000.0,30.9524,30.9808,30.9467,30.9694,31000.0
2005-04-07 11:20:00,54.43,54.47,54.41,54.46,46500.0,30.9808,31.0036,30.9694,30.9979,46500.0
2005-04-07 11:25:00,54.46,54.46,54.42,54.42,16200.0,30.9979,30.9979,30.9751,30.9751,16200.0
2005-04-07 11:30:00,54.43,54.43,54.39,54.41,31800.0,30.9808,30.9808,30.9581,30.9694,31800.0
2005-04-07 11:35:00,54.39,54.41,54.39,54.41,42400.0,30.9581,30.9694,30.9581,30.9694,42400.0
2005-04-07 11:40:00,54.41,54.44,54.4,54.44,37800.0,30.9694,30.9865,30.9638,30.9865,37800.0
2005-04-07 11:45:00,54.44,54.45,54.43,54.45,38100.0,30.9865,30.9922,30.9808,30.9922,38100.0
2005-04-07 11:50:00,54.45,54.49,54.44,54.46,23600.0,30.9922,31.015,30.9865,30.9979,23600.0
2005-04-07 11:55:00,54.48,54.49,54.46,54.49,41800.0,31.0093,31.015,30.9979,31.015,41800.0
2005-04-07 12:00:00,54.49,54.49,54.46,54.46,26300.0,31.015,31.015,30.9979,30.9979,26300.0
2005-04-07 12:05:00,54.47,54.5,54.45,54.5,135100.0,31.0036,31.0207,30.9922,31.0207,135100.0
2005-04-07 12:10:00,54.51,54.51,54.48,54.48,71200.0,31.0264,31.0264,31.0093,31.0093,71200.0
2005-04-07 12:15:00,54.47,54.48,54.46,54.48,25300.0,31.0036,31.0093,30.9979,31.0093,25300.0
2005-04-07 12:20:00,54.47,54.49,54.45,54.49,24400.0,31.0036,31.015,30.9922,31.015,24400.0
2005-04-07 12:25:00,54.49,54.54,54.49,54.54,56700.0,31.015,31.0434,31.015,31.0434,56700.0
2005-04-07 12:30:00,54.55,54.58,54.54,54.58,53400.0,31.0491,31.0662,31.0434,31.0662,53400.0
2005-04-07 12:35:00,54.58,54.72,54.54,54.72,115000.0,31.0662,31.1459,31.0434,31.1459,115000.0
2005-04-07 12:40:00,54.71,54.75,54.68,54.68,116200.0,31.1402,31.163,31.1231,31.1231,116200.0
2005-04-07 12:45:00,54.69,54.74,54.68,54.7,66900.0,31.1288,31.1573,31.1231,31.1345,66900.0
2005-04-07 12:50:00,54.7,54.71,54.68,54.7,44300.0,31.1345,31.1402,31.1231,31.1345,44300.0
2005-04-07 12:55:00,54.7,54.75,54.7,54.74,108800.0,31.1345,31.163,31.1345,31.1573,108800.0
2005-04-07 13:00:00,54.75,54.75,54.68,54.69,35600.0,31.163,31.163,31.1231,31.1288,35600.0
2005-04-07 13:05:00,54.7,54.7,54.6,54.67,57200.0,31.1345,31.1345,31.0776,31.1174,57200.0
2005-04-07 13:10:00,54.67,54.7,54.67,54.69,56600.0,31.1174,31.1345,31.1174,31.1288,56600.0
2005-04-07 13:15:00,54.69,54.75,54.66,54.75,61100.0,31.1288,31.163,31.1117,31.163,61100.0
2005-04-07 13:20:00,54.75,54.9,54.75,54.89,117900.0,31.163,31.2484,31.163,31.2427,117900.0
2005-04-07 13:25:00,54.89,54.91,54.87,54.9,136300.0,31.2427,31.254,31.2313,31.2484,136300.0
2005-04-07 13:30:00,54.9,54.9,54.83,54.85,40600.0,31.2484,31.2484,31.2085,31.2199,40600.0
2005-04-07 13:35:00,54.84,54.85,54.71,54.71,73800.0,31.2142,31.2199,31.1402,31.1402,73800.0
2005-04-07 13:40:00,54.71,54.74,54.65,54.71,102000.0,31.1402,31.1573,31.1061,31.1402,102000.0
2005-04-07 13:45:00,54.71,54.71,54.67,54.67,56100.0,31.1402,31.1402,31.1174,31.1174,56100.0
2005-04-07 13:50:00,54.67,54.72,54.65,54.72,49600.0,31.1174,31.1459,31.1061,31.1459,49600.0
2005-04-07 13:55:00,54.72,54.76,54.72,54.75,87100.0,31.1459,31.1687,31.1459,31.163,87100.0
2005-04-07 14:00:00,54.76,54.8,54.74,54.74,35700.0,31.1687,31.1914,31.1573,31.1573,35700.0
2005-04-07 14:05:00,54.74,54.9,54.73,54.89,107600.0,31.1573,31.2484,31.1516,31.2427,107600.0
2005-04-07 14:10:00,54.88,54.89,54.79,54.79,64100.0,31.237,31.2427,31.1857,31.1857,64100.0
2005-04-07 14:15:00,54.8,54.82,54.78,54.8,32300.0,31.1914,31.2028,31.18,31.1914,32300.0
2005-04-07 14:20:00,54.78,54.82,54.71,54.77,92700.0,31.18,31.2028,31.1402,31.1744,92700.0
2005-04-07 14:25:00,54.77,54.77,54.74,54.76,51700.0,31.1744,31.1744,31.1573,31.1687,51700.0
2005-04-07 14:30:00,54.76,54.81,54.74,54.81,61200.0,31.1687,31.1971,31.1573,31.1971,61200.0
2005-04-07 14:35:00,54.8,54.88,54.8,54.83,81200.0,31.1914,31.237,31.1914,31.2085,81200.0
2005-04-07 14:40:00,54.84,54.88,54.83,54.87,115800.0,31.2142,31.237,31.2085,31.2313,115800.0
2005-04-07 14:45:00,54.87,54.93,54.87,54.92,94800.0,31.2313,31.2654,31.2313,31.2597,94800.0
2005-04-07 14:50:00,54.92,54.92,54.9,54.9,122000.0,31.2597,31.2597,31.2484,31.2484,122000.0
2005-04-07 14:55:00,54.91,54.91,54.88,54.91,79600.0,31.254,31.254,31.237,31.254,79600.0
2005-04-07 15:00:00,54.91,54.95,54.89,54.94,131200.0,31.254,31.2768,31.2427,31.2711,131200.0
2005-04-07 15:05:00,54.93,54.95,54.92,54.92,78500.0,31.2654,31.2768,31.2597,31.2597,78500.0
2005-04-07 15:10:00,54.93,54.94,54.92,54.93,85000.0,31.2654,31.2711,31.2597,31.2654,85000.0
2005-04-07 15:15:00,54.94,54.95,54.92,54.94,112400.0,31.2711,31.2768,31.2597,31.2711,112400.0
2005-04-07 15:20:00,54.93,54.96,54.93,54.95,80100.0,31.2654,31.2825,31.2654,31.2768,80100.0
2005-04-07 15:25:00,54.95,54.97,54.94,54.95,69200.0,31.2768,31.2882,31.2711,31.2768,69200.0
2005-04-07 15:30:00,54.94,54.96,54.94,54.95,112600.0,31.2711,31.2825,31.2711,31.2768,112600.0
2005-04-07 15:35:00,54.96,54.97,54.94,54.96,128200.0,31.2825,31.2882,31.2711,31.2825,128200.0
2005-04-07 15:40:00,54.95,54.96,54.91,54.93,161100.0,31.2768,31.2825,31.254,31.2654,161100.0
2005-04-07 15:45:00,54.93,54.99,54.92,54.98,583100.0,31.2654,31.2996,31.2597,31.2939,583100.0
2005-04-07 15:50:00,54.98,55.0,54.96,55.0,868800.0,31.2939,31.3053,31.2825,31.3053,868800.0
2005-04-07 15:55:00,55.0,55.06,54.99,55.06,324900.0,31.3053,31.3394,31.2996,31.3394,324900.0
2005-04-08 09:30:00,55.05,55.06,54.86,54.88,262900.0,31.3337,31.3394,31.2256,31.237,262900.0
2005-04-08 09:35:00,54.87,54.94,54.87,54.91,43600.0,31.2313,31.2711,31.2313,31.254,43600.0
2005-04-08 09:40:00,54.91,54.97,54.88,54.96,99700.0,31.254,31.2882,31.237,31.2825,99700.0
2005-04-08 09:45:00,54.96,54.97,54.89,54.89,70700.0,31.2825,31.2882,31.2427,31.2427,70700.0
2005-04-08 09:50:00,54.89,54.9,54.78,54.84,61000.0,31.2427,31.2484,31.18,31.2142,61000.0
2005-04-08 09:55:00,54.84,54.85,54.75,54.77,110500.0,31.2142,31.2199,31.163,31.1744,110500.0
2005-04-08 10:00:00,54.78,54.8,54.76,54.78,42800.0,31.18,31.1914,31.1687,31.18,42800.0
2005-04-08 10:05:00,54.78,54.96,54.75,54.8,134600.0,31.18,31.2825,31.163,31.1914,134600.0
2005-04-08 10:10:00,54.81,54.81,54.78,54.78,62200.0,31.1971,31.1971,31.18,31.18,62200.0
2005-04-08 10:15:00,54.78,54.79,54.73,54.76,81200.0,31.18,31.1857,31.1516,31.1687,81200.0
2005-04-08 10:20:00,54.77,54.82,54.76,54.79,96400.0,31.1744,31.2028,31.1687,31.1857,96400.0
2005-04-08 10:25:00,54.79,54.8,54.74,54.78,81000.0,31.1857,31.1914,31.1573,31.18,81000.0
2005-04-08 10:30:00,54.78,54.79,54.75,54.75,81400.0,31.18,31.1857,31.163,31.163,81400.0
2005-04-08 10:35:00,54.75,54.77,54.73,54.76,61100.0,31.163,31.1744,31.1516,31.1687,61100.0
2005-04-08 10:40:00,54.77,54.82,54.75,54.79,104700.0,31.1744,31.2028,31.163,31.1857,104700.0
2005-04-08 10:45:00,54.8,54.81,54.73,54.77,55600.0,31.1914,31.1971,31.1516,31.1744,55600.0
2005-04-08 10:50:00,54.78,54.82,54.77,54.8,47000.0,31.18,31.2028,31.1744,31.1914,47000.0
2005-04-08 10:55:00,54.8,54.85,54.79,54.82,51500.0,31.1914,31.2199,31.1857,31.2028,51500.0
2005-04-08 11:00:00,54.83,54.84,54.82,54.84,43300.0,31.2085,31.2142,31.2028,31.2142,43300.0
2005-04-08 11:05:00,54.83,54.87,54.82,54.83,302600.0,31.2085,31.2313,31.2028,31.2085,302600.0
2005-04-08 11:10:00,54.82,54.84,54.81,54.84,59800.0,31.2028,31.2142,31.1971,31.2142,59800.0
2005-04-08 11:15:00,54.84,54.85,54.76,54.77,73400.0,31.2142,31.2199,31.1687,31.1744,73400.0
2005-04-08 11:20:00,54.77,54.79,54.76,54.77,64300.0,31.1744,31.1857,31.1687,31.1744,64300.0
2005-04-08 11:25:00,54.77,54.84,54.77,54.78,72700.0,31.1744,31.2142,31.1744,31.18,72700.0
2005-04-08 11:30:00,54.77,54.82,54.74,54.76,78100.0,31.1744,31.2028,31.1573,31.1687,78100.0
2005-04-08 11:35:00,54.77,54.79,54.76,54.79,123900.0,31.1744,31.1857,31.1687,31.1857,123900.0
2005-04-08 11:40:00,54.77,54.8,54.73,54.75,42200.0,31.1744,31.1914,31.1516,31.163,42200.0
2005-04-08 11:45:00,54.73,54.75,54.52,54.61,91200.0,31.1516,31.163,31.0321,31.0833,91200.0
2005-04-08 11:50:00,54.64,54.64,54.58,54.6,31700.0,31.1004,31.1004,31.0662,31.0776,31700.0
2005-04-08 11:55:00,54.59,54.62,54.59,54.62,38100.0,31.0719,31.089,31.0719,31.089,38100.0
2005-04-08 12:00:00,54.62,54.7,54.62,54.68,24200.0,31.089,31.1345,31.089,31.1231,24200.0
2005-04-08 12:05:00,54.67,54.71,54.67,54.68,22700.0,31.1174,31.1402,31.1174,31.1231,22700.0
2005-04-08 12:10:00,54.66,54.67,54.64,54.64,14900.0,31.1117,31.1174,31.1004,31.1004,14900.0
2005-04-08 12:15:00,54.66,54.66,54.63,54.63,21600.0,31.1117,31.1117,31.0947,31.0947,21600.0
2005-04-08 12:20:00,54.65,54.65,54.6,54.65,74200.0,31.1061,31.1061,31.0776,31.1061,74200.0
2005-04-08 12:25:00,54.65,54.72,54.63,54.71,30100.0,31.1061,31.1459,31.0947,31.1402,30100.0
2005-04-08 12:30:00,54.7,54.74,54.7,54.7,24700.0,31.1345,31.1573,31.1345,31.1345,24700.0
2005-04-08 12:35:00,54.68,54.74,54.68,54.74,34700.0,31.1231,31.1573,31.1231,31.1573,34700.0
2005-04-08 12:40:00,54.75,54.79,54.74,54.78,33500.0,31.163,31.1857,31.1573,31.18,33500.0
2005-04-08 12:45:00,54.77,54.79,54.69,54.7,20200.0,31.1744,31.1857,31.1288,31.1345,20200.0
2005-04-08 12:50:00,54.69,54.74,54.69,54.72,18300.0,31.1288,31.1573,31.1288,31.1459,18300.0
2005-04-08 12:55:00,54.7,54.72,54.67,54.67,16700.0,31.1345,31.1459,31.1174,31.1174,16700.0
2005-04-08 13:00:00,54.67,54.75,54.67,54.75,33000.0,31.1174,31.163,31.1174,31.163,33000.0
2005-04-08 13:05:00,54.75,54.78,54.7,54.7,34800.0,31.163,31.18,31.1345,31.1345,34800.0
2005-04-08 13:10:00,54.69,54.77,54.69,54.77,44100.0,31.1288,31.1744,31.1288,31.1744,44100.0
2005-04-08 13:15:00,54.76,54.78,54.7,54.73,45800.0,31.1687,31.18,31.1345,31.1516,45800.0
2005-04-08 13:20:00,54.73,54.75,54.71,54.74,37600.0,31.1516,31.163,31.1402,31.1573,37600.0
2005-04-08 13:25:00,54.75,54.79,54.74,54.74,25100.0,31.163,31.1857,31.1573,31.1573,25100.0
2005-04-08 13:30:00,54.74,54.78,54.73,54.75,81300.0,31.1573,31.18,31.1516,31.163,81300.0
2005-04-08 13:35:00,54.76,54.8,54.74,54.78,38800.0,31.1687,31.1914,31.1573,31.18,38800.0
2005-04-08 13:40:00,54.78,54.8,54.77,54.79,41200.0,31.18,31.1914,31.1744,31.1857,41200.0
2005-04-08 13:45:00,54.79,54.79,54.77,54.78,33300.0,31.1857,31.1857,31.1744,31.18,33300.0
2005-04-08 13:50:00,54.78,54.79,54.74,54.74,18100.0,31.18,31.1857,31.1573,31.1573,18100.0
2005-04-08 13:55:00,54.75,54.78,54.73,54.74,50400.0,31.163,31.18,31.1516,31.1573,50400.0
2005-04-08 14:00:00,54.73,54.75,54.67,54.71,45600.0,31.1516,31.163,31.1174,31.1402,45600.0
2005-04-08 14:05:00,54.7,54.74,54.65,54.72,95300.0,31.1345,31.1573,31.1061,31.1459,95300.0
2005-04-08 14:10:00,54.74,54.74,54.69,54.72,25000.0,31.1573,31.1573,31.1288,31.1459,25000.0
2005-04-08 14:15:00,54.73,54.74,54.68,54.71,31700.0,31.1516,31.1573,31.1231,31.1402,31700.0
2005-04-08 14:20:00,54.72,54.72,54.67,54.71,27000.0,31.1459,31.1459,31.1174,31.1402,27000.0
2005-04-08 14:25:00,54.69,54.7,54.65,54.66,34300.0,31.1288,31.1345,31.1061,31.1117,34300.0
2005-04-08 14:30:00,54.66,54.69,54.65,54.67,16800.0,31.1117,31.1288,31.1061,31.1174,16800.0
2005-04-08 14:35:00,54.67,54.7,54.63,54.7,41300.0,31.1174,31.1345,31.0947,31.1345,41300.0
2005-04-08 14:40:00,54.7,54.7,54.65,54.65,20300.0,31.1345,31.1345,31.1061,31.1061,20300.0
2005-04-08 14:45:00,54.65,54.69,54.64,54.67,19200.0,31.1061,31.1288,31.1004,31.1174,19200.0
2005-04-08 14:50:00,54.68,54.68,54.6,54.61,39200.0,31.1231,31.1231,31.0776,31.0833,39200.0
2005-04-08 14:55:00,54.62,54.65,54.6,54.62,31400.0,31.089,31.1061,31.0776,31.089,31400.0
2005-04-08 15:00:00,54.62,54.63,54.55,54.57,57300.0,31.089,31.0947,31.0491,31.0605,57300.0
2005-04-08 15:05:00,54.58,54.63,54.58,54.62,37400.0,31.0662,31.0947,31.0662,31.089,37400.0
2005-04-08 15:10:00,54.61,54.63,54.5,54.53,91600.0,31.0833,31.0947,31.0207,31.0378,91600.0
2005-04-08 15:15:00,54.58,54.61,54.5,54.52,114600.0,31.0662,31.0833,31.0207,31.0321,114600.0
2005-04-08 15:20:00,54.52,54.57,54.5,54.57,57600.0,31.0321,31.0605,31.0207,31.0605,57600.0
2005-04-08 15:25:00,54.57,54.61,54.57,54.6,58400.0,31.0605,31.0833,31.0605,31.0776,58400.0
2005-04-08 15:30:00,54.6,54.6,54.54,54.57,76100.0,31.0776,31.0776,31.0434,31.0605,76100.0
2005-04-08 15:35:00,54.57,54.6,54.57,54.6,82300.0,31.0605,31.0776,31.0605,31.0776,82300.0
2005-04-08 15:40:00,54.6,54.62,54.56,54.6,141600.0,31.0776,31.089,31.0548,31.0776,141600.0
2005-04-08 15:45:00,54.61,54.61,54.56,54.59,148400.0,31.0833,31.0833,31.0548,31.0719,148400.0
2005-04-08 15:50:00,54.59,54.6,54.56,54.57,88400.0,31.0719,31.0776,31.0548,31.0605,88400.0
2005-04-08 15:55:00,54.57,54.58,54.5,54.5,190000.0,31.0605,31.0662,31.0207,31.0207,190000.0
2005-04-11 09:30:00,54.5,54.89,54.5,54.87,190800.0,31.0207,31.2427,31.0207,31.2313,190800.0
2005-04-11 09:35:00,54.88,54.94,54.82,54.94,310900.0,31.237,31.2711,31.2028,31.2711,310900.0
2005-04-11 09:40:00,54.92,55.01,54.9,54.99,112800.0,31.2597,31.311,31.2484,31.2996,112800.0
2005-04-11 09:45:00,55.0,55.1,54.92,55.08,133000.0,31.3053,31.3622,31.2597,31.3508,133000.0
2005-04-11 09:50:00,55.08,55.09,55.01,55.04,97400.0,31.3508,31.3565,31.311,31.328,97400.0
2005-04-11 09:55:00,55.04,55.05,55.0,55.04,96600.0,31.328,31.3337,31.3053,31.328,96600.0
2005-04-11 10:00:00,55.0,55.01,54.97,54.99,102900.0,31.3053,31.311,31.2882,31.2996,102900.0
2005-04-11 10:05:00,54.98,54.99,54.97,54.97,92900.0,31.2939,31.2996,31.2882,31.2882,92900.0
2005-04-11 10:10:00,54.97,55.03,54.97,55.01,97600.0,31.2882,31.3223,31.2882,31.311,97600.0
2005-04-11 10:15:00,55.01,55.03,55.0,55.03,111900.0,31.311,31.3223,31.3053,31.3223,111900.0
2005-04-11 10:20:00,55.03,55.07,55.01,55.06,114000.0,31.3223,31.3451,31.311,31.3394,114000.0
2005-04-11 10:25:00,55.07,55.17,55.06,55.17,118900.0,31.3451,31.402,31.3394,31.402,118900.0
2005-04-11 10:30:00,55.11,55.19,55.1,55.19,139900.0,31.3679,31.4134,31.3622,31.4134,139900.0
2005-04-11 10:35:00,55.18,55.26,55.17,55.21,161300.0,31.4077,31.4533,31.402,31.4248,161300.0
2005-04-11 10:40:00,55.21,55.22,55.18,55.18,58400.0,31.4248,31.4305,31.4077,31.4077,58400.0
2005-04-11 10:45:00,55.19,55.25,55.16,55.25,165500.0,31.4134,31.4476,31.3963,31.4476,165500.0
2005-04-11 10:50:00,55.25,55.28,55.2,55.22,121000.0,31.4476,31.4646,31.4191,31.4305,121000.0
2005-04-11 10:55:00,55.24,55.24,55.13,55.16,63200.0,31.4419,31.4419,31.3793,31.3963,63200.0
2005-04-11 11:00:00,55.16,55.16,55.08,55.1,59300.0,31.3963,31.3963,31.3508,31.3622,59300.0
2005-04-11 11:05:00,55.1,55.16,55.09,55.1,81000.0,31.3622,31.3963,31.3565,31.3622,81000.0
2005-04-11 11:10:00,55.1,55.13,55.09,55.12,51500.0,31.3622,31.3793,31.3565,31.3736,51500.0
2005-04-11 11:15:00,55.13,55.15,55.1,55.15,103900.0,31.3793,31.3906,31.3622,31.3906,103900.0
2005-04-11 11:20:00,55.14,55.15,55.1,55.13,64100.0,31.385,31.3906,31.3622,31.3793,64100.0
2005-04-11 11:25:00,55.14,55.18,55.13,55.17,61000.0,31.385,31.4077,31.3793,31.402,61000.0
2005-04-11 11:30:00,55.17,55.25,55.17,55.24,143400.0,31.402,31.4476,31.402,31.4419,143400.0
2005-04-11 11:35:00,55.25,55.34,55.24,55.32,143000.0,31.4476,31.4988,31.4419,31.4874,143000.0
2005-04-11 11:40:00,55.33,55.39,55.32,55.36,143800.0,31.4931,31.5273,31.4874,31.5102,143800.0
2005-04-11 11:45:00,55.38,55.39,55.36,55.37,107000.0,31.5216,31.5273,31.5102,31.5159,107000.0
2005-04-11 11:50:00,55.37,55.41,55.33,55.33,99600.0,31.5159,31.5386,31.4931,31.4931,99600.0
2005-04-11 11:55:00,55.32,55.35,55.28,55.3,126500.0,31.4874,31.5045,31.4646,31.476,126500.0
2005-04-11 12:00:00,55.31,55.39,55.31,55.36,97200.0,31.4817,31.5273,31.4817,31.5102,97200.0
2005-04-11 12:05:00,55.36,55.4,55.35,55.39,46600.0,31.5102,31.5329,31.5045,31.5273,46600.0
2005-04-11 12:10:00,55.39,55.39,55.33,55.34,45800.0,31.5273,31.5273,31.4931,31.4988,45800.0
2005-04-11 12:15:00,55.34,55.42,55.33,55.42,83200.0,31.4988,31.5443,31.4931,31.5443,83200.0
2005-04-11 12:20:00,55.41,55.5,55.41,55.46,71100.0,31.5386,31.5899,31.5386,31.5671,71100.0
2005-04-11 12:25:00,55.46,55.5,55.46,55.5,103200.0,31.5671,31.5899,31.5671,31.5899,103200.0
2005-04-11 12:30:00,55.5,55.52,55.49,55.5,117400.0,31.5899,31.6012,31.5842,31.5899,117400.0
2005-04-11 12:35:00,55.5,55.69,55.5,55.66,224900.0,31.5899,31.698,31.5899,31.6809,224900.0
2005-04-11 12:40:00,55.67,55.88,55.66,55.82,277100.0,31.6866,31.8062,31.6809,31.772,277100.0
2005-04-11 12:45:00,55.82,55.82,55.69,55.69,143400.0,31.772,31.772,31.698,31.698,143400.0
2005-04-11 12:50:00,55.68,55.71,55.61,55.63,90800.0,31.6923,31.7094,31.6525,31.6639,90800.0
2005-04-11 12:55:00,55.63,55.67,55.61,55.66,53100.0,31.6639,31.6866,31.6525,31.6809,53100.0
2005-04-11 13:00:00,55.66,55.72,55.64,55.68,90100.0,31.6809,31.7151,31.6695,31.6923,90100.0
2005-04-11 13:05:00,55.69,55.7,55.67,55.67,48400.0,31.698,31.7037,31.6866,31.6866,48400.0
2005-04-11 13:10:00,55.68,55.7,55.67,55.67,64100.0,31.6923,31.7037,31.6866,31.6866,64100.0
2005-04-11 13:15:00,55.68,55.69,55.61,55.66,81500.0,31.6923,31.698,31.6525,31.6809,81500.0
2005-04-11 13:20:00,55.67,55.67,55.56,55.64,130600.0,31.6866,31.6866,31.624,31.6695,130600.0
2005-04-11 13:25:00,55.63,55.65,55.61,55.63,38500.0,31.6639,31.6752,31.6525,31.6639,38500.0
2005-04-11 13:30:00,55.62,55.63,55.58,55.63,197400.0,31.6582,31.6639,31.6354,31.6639,197400.0
2005-04-11 13:35:00,55.63,55.7,55.63,55.65,118900.0,31.6639,31.7037,31.6639,31.6752,118900.0
2005-04-11 13:40:00,55.66,55.67,55.63,55.66,66200.0,31.6809,31.6866,31.6639,31.6809,66200.0
2005-04-11 13:45:00,55.66,55.66,55.62,55.63,68500.0,31.6809,31.6809,31.6582,31.6639,68500.0
2005-04-11 13:50:00,55.63,55.64,55.59,55.63,94100.0,31.6639,31.6695,31.6411,31.6639,94100.0
2005-04-11 13:55:00,55.63,55.64,55.59,55.6,111500.0,31.6639,31.6695,31.6411,31.6468,111500.0
2005-04-11 14:00:00,55.6,55.6,55.56,55.56,45300.0,31.6468,31.6468,31.624,31.624,45300.0
2005-04-11 14:05:00,55.56,55.57,55.47,55.51,67100.0,31.624,31.6297,31.5728,31.5956,67100.0
2005-04-11 14:10:00,55.51,55.52,55.43,55.43,57100.0,31.5956,31.6012,31.55,31.55,57100.0
2005-04-11 14:15:00,55.44,55.46,55.42,55.44,119100.0,31.5557,31.5671,31.5443,31.5557,119100.0
2005-04-11 14:20:00,55.44,55.51,55.43,55.48,68800.0,31.5557,31.5956,31.55,31.5785,68800.0
2005-04-11 14:25:00,55.48,55.48,55.39,55.39,55900.0,31.5785,31.5785,31.5273,31.5273,55900.0
2005-04-11 14:30:00,55.38,55.42,55.36,55.4,68600.0,31.5216,31.5443,31.5102,31.5329,68600.0
2005-04-11 14:35:00,55.4,55.49,55.4,55.47,94700.0,31.5329,31.5842,31.5329,31.5728,94700.0
2005-04-11 14:40:00,55.45,55.51,55.45,55.5,48000.0,31.5614,31.5956,31.5614,31.5899,48000.0
2005-04-11 14:45:00,55.51,55.6,55.5,55.6,139400.0,31.5956,31.6468,31.5899,31.6468,139400.0
2005-04-11 14:50:00,55.6,55.63,55.54,55.55,82500.0,31.6468,31.6639,31.6126,31.6183,82500.0
2005-04-11 14:55:00,55.54,55.55,55.49,55.52,160500.0,31.6126,31.6183,31.5842,31.6012,160500.0
2005-04-11 15:00:00,55.52,55.54,55.51,55.53,117300.0,31.6012,31.6126,31.5956,31.6069,117300.0
2005-04-11 15:05:00,55.52,55.55,55.52,55.52,155900.0,31.6012,31.6183,31.6012,31.6012,155900.0
2005-04-11 15:10:00,55.53,55.53,55.48,55.51,162800.0,31.6069,31.6069,31.5785,31.5956,162800.0
2005-04-11 15:15:00,55.51,55.58,55.51,55.57,100200.0,31.5956,31.6354,31.5956,31.6297,100200.0
2005-04-11 15:20:00,55.58,55.61,55.56,55.59,81400.0,31.6354,31.6525,31.624,31.6411,81400.0
2005-04-11 15:25:00,55.59,55.6,55.52,55.56,63900.0,31.6411,31.6468,31.6012,31.624,63900.0
2005-04-11 15:30:00,55.56,55.57,55.52,55.52,98200.0,31.624,31.6297,31.6012,31.6012,98200.0
2005-04-11 15:35:00,55.53,55.53,55.45,55.46,57700.0,31.6069,31.6069,31.5614,31.5671,57700.0
2005-04-11 15:40:00,55.46,55.52,55.46,55.48,82100.0,31.5671,31.6012,31.5671,31.5785,82100.0
2005-04-11 15:45:00,55.48,55.49,55.35,55.36,86900.0,31.5785,31.5842,31.5045,31.5102,86900.0
2005-04-11 15:50:00,55.35,55.41,55.31,55.32,116100.0,31.5045,31.5386,31.4817,31.4874,116100.0
2005-04-11 15:55:00,55.32,55.41,55.29,55.41,184100.0,31.4874,31.5386,31.4703,31.5386,184100.0
2005-04-12 09:30:00,55.03,55.35,55.02,55.35,164900.0,31.3223,31.5045,31.3167,31.5045,164900.0
2005-04-12 09:35:00,55.35,55.39,55.26,55.26,66600.0,31.5045,31.5273,31.4533,31.4533,66600.0
2005-04-12 09:40:00,55.26,55.3,55.18,55.2,81900.0,31.4533,31.476,31.4077,31.4191,81900.0
2005-04-12 09:45:00,55.2,55.25,55.18,55.21,52100.0,31.4191,31.4476,31.4077,31.4248,52100.0
2005-04-12 09:50:00,55.21,55.22,55.17,55.17,89400.0,31.4248,31.4305,31.402,31.402,89400.0
2005-04-12 09:55:00,55.17,55.17,55.1,55.15,55600.0,31.402,31.402,31.3622,31.3906,55600.0
2005-04-12 10:00:00,55.15,55.2,55.14,55.17,56900.0,31.3906,31.4191,31.385,31.402,56900.0
2005-04-12 10:05:00,55.18,55.21,55.13,55.18,66800.0,31.4077,31.4248,31.3793,31.4077,66800.0
2005-04-12 10:10:00,55.16,55.16,55.1,55.16,39900.0,31.3963,31.3963,31.3622,31.3963,39900.0
2005-04-12 10:15:00,55.16,55.18,55.15,55.15,37000.0,31.3963,31.4077,31.3906,31.3906,37000.0
2005-04-12 10:20:00,55.15,55.16,55.15,55.16,33700.0,31.3906,31.3963,31.3906,31.3963,33700.0
2005-04-12 10:25:00,55.16,55.21,55.15,55.21,62800.0,31.3963,31.4248,31.3906,31.4248,62800.0
2005-04-12 10:30:00,55.21,55.21,55.11,55.15,46300.0,31.4248,31.4248,31.3679,31.3906,46300.0
2005-04-12 10:35:00,55.15,55.16,55.08,55.1,69400.0,31.3906,31.3963,31.3508,31.3622,69400.0
2005-04-12 10:40:00,55.1,55.11,55.05,55.06,74500.0,31.3622,31.3679,31.3337,31.3394,74500.0
2005-04-12 10:45:00,55.06,55.06,54.97,54.98,112800.0,31.3394,31.3394,31.2882,31.2939,112800.0
2005-04-12 10:50:00,54.98,55.01,54.93,54.94,89800.0,31.2939,31.311,31.2654,31.2711,89800.0
2005-04-12 10:55:00,54.94,55.0,54.9,54.98,80000.0,31.2711,31.3053,31.2484,31.2939,80000.0
2005-04-12 11:00:00,55.01,55.07,55.0,55.03,33500.0,31.311,31.3451,31.3053,31.3223,33500.0
2005-04-12 11:05:00,55.01,55.04,54.99,55.02,28000.0,31.311,31.328,31.2996,31.3167,28000.0
2005-04-12 11:10:00,55.02,55.04,54.99,55.01,48800.0,31.3167,31.328,31.2996,31.311,48800.0
2005-04-12 11:15:00,55.01,55.04,55.01,55.04,28800.0,31.311,31.328,31.311,31.328,28800.0
2005-04-12 11:20:00,55.04,55.08,55.03,55.06,83400.0,31.328,31.3508,31.3223,31.3394,83400.0
2005-04-12 11:25:00,55.06,55.08,55.03,55.04,31500.0,31.3394,31.3508,31.3223,31.328,31500.0
2005-04-12 11:30:00,55.05,55.05,55.03,55.04,29200.0,31.3337,31.3337,31.3223,31.328,29200.0
2005-04-12 11:35:00,55.04,55.05,55.01,55.04,32600.0,31.328,31.3337,31.311,31.328,32600.0
2005-04-12 11:40:00,55.04,55.09,55.04,55.09,26100.0,31.328,31.3565,31.328,31.3565,26100.0
2005-04-12 11:45:00,55.09,55.12,55.07,55.12,49700.0,31.3565,31.3736,31.3451,31.3736,49700.0
2005-04-12 11:50:00,55.12,55.2,55.12,55.16,41700.0,31.3736,31.4191,31.3736,31.3963,41700.0
2005-04-12 11:55:00,55.17,55.18,55.15,55.15,19500.0,31.402,31.4077,31.3906,31.3906,19500.0
2005-04-12 12:00:00,55.16,55.16,55.08,55.09,578300.0,31.3963,31.3963,31.3508,31.3565,578300.0
2005-04-12 12:05:00,55.09,55.12,55.07,55.09,89000.0,31.3565,31.3736,31.3451,31.3565,89000.0
2005-04-12 12:10:00,55.07,55.1,55.05,55.09,18400.0,31.3451,31.3622,31.3337,31.3565,18400.0
2005-04-12 12:15:00,55.08,55.08,55.04,55.05,49500.0,31.3508,31.3508,31.328,31.3337,49500.0
2005-04-12 12:20:00,55.04,55.07,55.02,55.05,17800.0,31.328,31.3451,31.3167,31.3337,17800.0
2005-04-12 12:25:00,55.05,55.07,55.04,55.06,11200.0,31.3337,31.3451,31.328,31.3394,11200.0
2005-04-12 12:30:00,55.06,55.12,55.05,55.1,71700.0,31.3394,31.3736,31.3337,31.3622,71700.0
2005-04-12 12:35:00,55.1,55.1,55.07,55.07,62500.0,31.3622,31.3622,31.3451,31.3451,62500.0
2005-04-12 12:40:00,55.07,55.08,55.06,55.07,20700.0,31.3451,31.3508,31.3394,31.3451,20700.0
2005-04-12 12:45:00,55.07,55.08,55.04,55.05,38700.0,31.3451,31.3508,31.328,31.3337,38700.0
2005-04-12 12:50:00,55.05,55.05,55.02,55.05,26300.0,31.3337,31.3337,31.3167,31.3337,26300.0
2005-04-12 12:55:00,55.04,55.04,55.01,55.01,7100.0,31.328,31.328,31.311,31.311,7100.0
2005-04-12 13:00:00,55.01,55.03,55.0,55.01,15700.0,31.311,31.3223,31.3053,31.311,15700.0
2005-04-12 13:05:00,55.01,55.05,54.99,55.01,489300.0,31.311,31.3337,31.2996,31.311,489300.0
2005-04-12 13:10:00,55.01,55.02,54.98,54.98,66400.0,31.311,31.3167,31.2939,31.2939,66400.0
2005-04-12 13:15:00,54.98,55.01,54.98,54.99,29500.0,31.2939,31.311,31.2939,31.2996,29500.0
2005-04-12 13:20:00,54.99,55.01,54.99,55.0,83500.0,31.2996,31.311,31.2996,31.3053,83500.0
2005-04-12 13:25:00,55.0,55.04,55.0,55.03,35800.0,31.3053,31.328,31.3053,31.3223,35800.0
2005-04-12 13:30:00,55.03,55.05,55.0,55.02,33600.0,31.3223,31.3337,31.3053,31.3167,33600.0
2005-04-12 13:35:00,55.02,55.08,54.98,55.08,49500.0,31.3167,31.3508,31.2939,31.3508,49500.0
2005-04-12 13:40:00,55.04,55.08,55.0,55.0,38700.0,31.328,31.3508,31.3053,31.3053,38700.0
2005-04-12 13:45:00,55.0,55.01,54.99,55.0,32700.0,31.3053,31.311,31.2996,31.3053,32700.0
2005-04-12 13:50:00,55.0,55.08,55.0,55.07,19100.0,31.3053,31.3508,31.3053,31.3451,19100.0
2005-04-12 13:55:00,55.06,55.08,55.02,55.02,17600.0,31.3394,31.3508,31.3167,31.3167,17600.0
2005-04-12 14:00:00,55.02,55.23,54.97,55.2,162100.0,31.3167,31.4362,31.2882,31.4191,162100.0
2005-04-12 14:05:00,55.2,55.21,55.14,55.2,106300.0,31.4191,31.4248,31.385,31.4191,106300.0
2005-04-12 14:10:00,55.2,55.3,55.19,55.24,144000.0,31.4191,31.476,31.4134,31.4419,144000.0
2005-04-12 14:15:00,55.24,55.41,55.24,55.37,197500.0,31.4419,31.5386,31.4419,31.5159,197500.0
2005-04-12 14:20:00,55.37,55.62,55.37,55.45,157500.0,31.5159,31.6582,31.5159,31.5614,157500.0
2005-04-12 14:25:00,55.44,55.45,55.36,55.43,78300.0,31.5557,31.5614,31.5102,31.55,78300.0
2005-04-12 14:30:00,55.45,55.5,55.4,55.48,122200.0,31.5614,31.5899,31.5329,31.5785,122200.0
2005-04-12 14:35:00,55.48,55.5,55.4,55.49,101300.0,31.5785,31.5899,31.5329,31.5842,101300.0
2005-04-12 14:40:00,55.49,55.56,55.46,55.55,121500.0,31.5842,31.624,31.5671,31.6183,121500.0
2005-04-12 14:45:00,55.55,55.63,55.53,55.56,110700.0,31.6183,31.6639,31.6069,31.624,110700.0
2005-04-12 14:50:00,55.56,55.58,55.5,55.55,94300.0,31.624,31.6354,31.5899,31.6183,94300.0
2005-04-12 14:55:00,55.55,55.72,55.55,55.6,300500.0,31.6183,31.7151,31.6183,31.6468,300500.0
2005-04-12 15:00:00,55.62,55.7,55.58,55.65,117100.0,31.6582,31.7037,31.6354,31.6752,117100.0
2005-04-12 15:05:00,55.65,55.67,55.58,55.58,79900.0,31.6752,31.6866,31.6354,31.6354,79900.0
2005-04-12 15:10:00,55.58,55.59,55.52,55.53,67100.0,31.6354,31.6411,31.6012,31.6069,67100.0
2005-04-12 15:15:00,55.53,55.65,55.53,55.65,100800.0,31.6069,31.6752,31.6069,31.6752,100800.0
2005-04-12 15:20:00,55.66,55.66,55.54,55.54,100600.0,31.6809,31.6809,31.6126,31.6126,100600.0
2005-04-12 15:25:00,55.54,55.64,55.52,55.63,128500.0,31.6126,31.6695,31.6012,31.6639,128500.0
2005-04-12 15:30:00,55.63,55.7,55.59,55.66,102300.0,31.6639,31.7037,31.6411,31.6809,102300.0
2005-04-12 15:35:00,55.65,55.69,55.65,55.65,87200.0,31.6752,31.698,31.6752,31.6752,87200.0
2005-04-12 15:40:00,55.65,55.66,55.54,55.55,106900.0,31.6752,31.6809,31.6126,31.6183,106900.0
2005-04-12 15:45:00,55.56,55.61,55.54,55.6,159300.0,31.624,31.6525,31.6126,31.6468,159300.0
2005-04-12 15:50:00,55.6,55.61,55.55,55.55,116200.0,31.6468,31.6525,31.6183,31.6183,116200.0
2005-04-12 15:55:00,55.54,55.56,55.5,55.51,175900.0,31.6126,31.624,31.5899,31.5956,175900.0
2005-04-13 09:30:00,55.37,55.57,55.37,55.57,224500.0,31.5159,31.6297,31.5159,31.6297,224500.0
2005-04-13 09:35:00,55.57,55.66,55.53,55.63,99000.0,31.6297,31.6809,31.6069,31.6639,99000.0
2005-04-13 09:40:00,55.64,55.64,55.45,55.48,27300.0,31.6695,31.6695,31.5614,31.5785,27300.0
2005-04-13 09:45:00,55.47,55.57,55.47,55.54,229700.0,31.5728,31.6297,31.5728,31.6126,229700.0
2005-04-13 09:50:00,55.54,55.56,55.47,55.48,192400.0,31.6126,31.624,31.5728,31.5785,192400.0
2005-04-13 09:55:00,55.47,55.49,55.4,55.43,223400.0,31.5728,31.5842,31.5329,31.55,223400.0
2005-04-13 10:00:00,55.43,55.5,55.43,55.44,52600.0,31.55,31.5899,31.55,31.5557,52600.0
2005-04-13 10:05:00,55.44,55.47,55.44,55.47,58300.0,31.5557,31.5728,31.5557,31.5728,58300.0
2005-04-13 10:10:00,55.47,55.47,55.41,55.43,70400.0,31.5728,31.5728,31.5386,31.55,70400.0
2005-04-13 10:15:00,55.41,55.43,55.39,55.39,36800.0,31.5386,31.55,31.5273,31.5273,36800.0
2005-04-13 10:20:00,55.38,55.39,55.35,55.37,102100.0,31.5216,31.5273,31.5045,31.5159,102100.0
2005-04-13 10:25:00,55.37,55.4,55.36,55.39,57000.0,31.5159,31.5329,31.5102,31.5273,57000.0
2005-04-13 10:30:00,55.39,55.46,55.38,55.43,88700.0,31.5273,31.5671,31.5216,31.55,88700.0
2005-04-13 10:35:00,55.43,55.43,55.37,55.4,56800.0,31.55,31.55,31.5159,31.5329,56800.0
2005-04-13 10:40:00,55.4,55.45,55.39,55.42,100600.0,31.5329,31.5614,31.5273,31.5443,100600.0
2005-04-13 10:45:00,55.41,55.42,55.37,55.37,100800.0,31.5386,31.5443,31.5159,31.5159,100800.0
2005-04-13 10:50:00,55.37,55.37,55.32,55.32,102200.0,31.5159,31.5159,31.4874,31.4874,102200.0
2005-04-13 10:55:00,55.33,55.35,55.32,55.35,71700.0,31.4931,31.5045,31.4874,31.5045,71700.0
2005-04-13 11:00:00,55.34,55.35,55.31,55.31,44400.0,31.4988,31.5045,31.4817,31.4817,44400.0
2005-04-13 11:05:00,55.3,55.31,55.25,55.26,57800.0,31.476,31.4817,31.4476,31.4533,57800.0
2005-04-13 11:10:00,55.26,55.34,55.25,55.33,92600.0,31.4533,31.4988,31.4476,31.4931,92600.0
2005-04-13 11:15:00,55.33,55.35,55.26,55.29,314000.0,31.4931,31.5045,31.4533,31.4703,314000.0
2005-04-13 11:20:00,55.27,55.28,55.26,55.27,142300.0,31.459,31.4646,31.4533,31.459,142300.0
2005-04-13 11:25:00,55.27,55.28,55.25,55.26,59500.0,31.459,31.4646,31.4476,31.4533,59500.0
2005-04-13 11:30:00,55.26,55.32,55.25,55.32,53400.0,31.4533,31.4874,31.4476,31.4874,53400.0
2005-04-13 11:35:00,55.31,55.32,55.28,55.29,58300.0,31.4817,31.4874,31.4646,31.4703,58300.0
2005-04-13 11:40:00,55.29,55.3,55.27,55.27,13600.0,31.4703,31.476,31.459,31.459,13600.0
2005-04-13 11:45:00,55.28,55.3,55.26,55.29,33900.0,31.4646,31.476,31.4533,31.4703,33900.0
2005-04-13 11:50:00,55.26,55.27,55.25,55.26,25400.0,31.4533,31.459,31.4476,31.4533,25400.0
2005-04-13 11:55:00,55.25,55.27,55.25,55.27,93600.0,31.4476,31.459,31.4476,31.459,93600.0
2005-04-13 12:00:00,55.25,55.28,55.25,55.28,24100.0,31.4476,31.4646,31.4476,31.4646,24100.0
2005-04-13 12:05:00,55.28,55.29,55.24,55.25,23200.0,31.4646,31.4703,31.4419,31.4476,23200.0
2005-04-13 12:10:00,55.25,55.26,55.21,55.25,90600.0,31.4476,31.4533,31.4248,31.4476,90600.0
2005-04-13 12:15:00,55.23,55.25,55.19,55.19,29200.0,31.4362,31.4476,31.4134,31.4134,29200.0
2005-04-13 12:20:00,55.2,55.2,55.16,55.17,56100.0,31.4191,31.4191,31.3963,31.402,56100.0
2005-04-13 12:25:00,55.17,55.18,55.14,55.14,24100.0,31.402,31.4077,31.385,31.385,24100.0
2005-04-13 12:30:00,55.14,55.17,55.11,55.15,42800.0,31.385,31.402,31.3679,31.3906,42800.0
2005-04-13 12:35:00,55.16,55.24,55.16,55.24,28700.0,31.3963,31.4419,31.3963,31.4419,28700.0
2005-04-13 12:40:00,55.24,55.25,55.19,55.19,29200.0,31.4419,31.4476,31.4134,31.4134,29200.0
2005-04-13 12:45:00,55.19,55.19,55.15,55.18,46200.0,31.4134,31.4134,31.3906,31.4077,46200.0
2005-04-13 12:50:00,55.18,55.25,55.18,55.23,38000.0,31.4077,31.4476,31.4077,31.4362,38000.0
2005-04-13 12:55:00,55.23,55.34,55.23,55.28,104600.0,31.4362,31.4988,31.4362,31.4646,104600.0
2005-04-13 13:00:00,55.27,55.28,55.22,55.24,27500.0,31.459,31.4646,31.4305,31.4419,27500.0
2005-04-13 13:05:00,55.24,55.26,55.22,55.22,25300.0,31.4419,31.4533,31.4305,31.4305,25300.0
2005-04-13 13:10:00,55.22,55.22,55.18,55.2,28200.0,31.4305,31.4305,31.4077,31.4191,28200.0
2005-04-13 13:15:00,55.2,55.21,55.15,55.19,42000.0,31.4191,31.4248,31.3906,31.4134,42000.0
2005-04-13 13:20:00,55.19,55.2,55.12,55.12,58300.0,31.4134,31.4191,31.3736,31.3736,58300.0
2005-04-13 13:25:00,55.14,55.14,55.03,55.06,61500.0,31.385,31.385,31.3223,31.3394,61500.0
2005-04-13 13:30:00,55.08,55.1,55.03,55.1,86100.0,31.3508,31.3622,31.3223,31.3622,86100.0
2005-04-13 13:35:00,55.1,55.1,55.03,55.05,48300.0,31.3622,31.3622,31.3223,31.3337,48300.0
2005-04-13 13:40:00,55.04,55.05,54.95,54.96,75800.0,31.328,31.3337,31.2768,31.2825,75800.0
2005-04-13 13:45:00,54.96,54.96,54.85,54.87,130400.0,31.2825,31.2825,31.2199,31.2313,130400.0
2005-04-13 13:50:00,54.86,54.9,54.81,54.89,119500.0,31.2256,31.2484,31.1971,31.2427,119500.0
2005-04-13 13:55:00,54.89,54.91,54.87,54.88,85800.0,31.2427,31.254,31.2313,31.237,85800.0
2005-04-13 14:00:00,54.9,55.01,54.88,54.98,71200.0,31.2484,31.311,31.237,31.2939,71200.0
2005-04-13 14:05:00,55.0,55.04,54.94,54.94,34400.0,31.3053,31.328,31.2711,31.2711,34400.0
2005-04-13 14:10:00,54.94,54.94,54.86,54.87,54900.0,31.2711,31.2711,31.2256,31.2313,54900.0
2005-04-13 14:15:00,54.88,55.0,54.88,54.99,37400.0,31.237,31.3053,31.237,31.2996,37400.0
2005-04-13 14:20:00,54.99,55.01,54.96,55.0,35200.0,31.2996,31.311,31.2825,31.3053,35200.0
2005-04-13 14:25:00,55.0,55.01,54.93,54.99,61700.0,31.3053,31.311,31.2654,31.2996,61700.0
2005-04-13 14:30:00,54.99,55.0,54.89,54.93,67800.0,31.2996,31.3053,31.2427,31.2654,67800.0
2005-04-13 14:35:00,54.94,55.02,54.93,55.0,28000.0,31.2711,31.3167,31.2654,31.3053,28000.0
2005-04-13 14:40:00,54.99,55.03,54.98,55.02,28100.0,31.2996,31.3223,31.2939,31.3167,28100.0
2005-04-13 14:45:00,55.02,55.02,55.0,55.0,41100.0,31.3167,31.3167,31.3053,31.3053,41100.0
2005-04-13 14:50:00,55.0,55.02,54.92,54.93,71100.0,31.3053,31.3167,31.2597,31.2654,71100.0
2005-04-13 14:55:00,54.94,54.96,54.89,54.92,71200.0,31.2711,31.2825,31.2427,31.2597,71200.0
2005-04-13 15:00:00,54.93,54.95,54.84,54.86,77300.0,31.2654,31.2768,31.2142,31.2256,77300.0
2005-04-13 15:05:00,54.87,54.89,54.83,54.89,29700.0,31.2313,31.2427,31.2085,31.2427,29700.0
2005-04-13 15:10:00,54.88,55.0,54.86,54.99,126300.0,31.237,31.3053,31.2256,31.2996,126300.0
2005-04-13 15:15:00,54.98,54.99,54.87,54.87,48300.0,31.2939,31.2996,31.2313,31.2313,48300.0
2005-04-13 15:20:00,54.89,54.95,54.88,54.93,102600.0,31.2427,31.2768,31.237,31.2654,102600.0
2005-04-13 15:25:00,54.93,55.0,54.93,54.99,109400.0,31.2654,31.3053,31.2654,31.2996,109400.0
2005-04-13 15:30:00,54.99,55.1,54.96,55.1,203400.0,31.2996,31.3622,31.2825,31.3622,203400.0
2005-04-13 15:35:00,55.1,55.15,55.02,55.06,149200.0,31.3622,31.3906,31.3167,31.3394,149200.0
2005-04-13 15:40:00,55.06,55.13,55.05,55.13,204200.0,31.3394,31.3793,31.3337,31.3793,204200.0
2005-04-13 15:45:00,55.13,55.28,55.13,55.28,258600.0,31.3793,31.4646,31.3793,31.4646,258600.0
2005-04-13 15:50:00,55.27,55.29,55.19,55.21,227300.0,31.459,31.4703,31.4134,31.4248,227300.0
2005-04-13 15:55:00,55.22,55.26,55.19,55.19,284800.0,31.4305,31.4533,31.4134,31.4134,284800.0
2005-04-14 09:30:00,55.28,55.29,55.21,55.23,235000.0,31.4646,31.4703,31.4248,31.4362,235000.0
2005-04-14 09:35:00,55.25,55.26,55.12,55.17,121500.0,31.4476,31.4533,31.3736,31.402,121500.0
2005-04-14 09:40:00,55.17,55.17,55.08,55.16,89700.0,31.402,31.402,31.3508,31.3963,89700.0
2005-04-14 09:45:00,55.17,55.5,55.17,55.5,139300.0,31.402,31.5899,31.402,31.5899,139300.0
2005-04-14 09:50:00,55.5,55.5,55.37,55.38,492100.0,31.5899,31.5899,31.5159,31.5216,492100.0
2005-04-14 09:55:00,55.4,55.55,55.38,55.55,159000.0,31.5329,31.6183,31.5216,31.6183,159000.0
2005-04-14 10:00:00,55.56,55.6,55.52,55.56,217700.0,31.624,31.6468,31.6012,31.624,217700.0
2005-04-14 10:05:00,55.56,55.57,55.44,55.46,203300.0,31.624,31.6297,31.5557,31.5671,203300.0
2005-04-14 10:10:00,55.46,55.46,55.42,55.45,116800.0,31.5671,31.5671,31.5443,31.5614,116800.0
2005-04-14 10:15:00,55.45,55.45,55.36,55.37,85600.0,31.5614,31.5614,31.5102,31.5159,85600.0
2005-04-14 10:20:00,55.36,55.45,55.35,55.45,111300.0,31.5102,31.5614,31.5045,31.5614,111300.0
2005-04-14 10:25:00,55.45,55.47,55.41,55.45,118100.0,31.5614,31.5728,31.5386,31.5614,118100.0
2005-04-14 10:30:00,55.44,55.45,55.25,55.31,144300.0,31.5557,31.5614,31.4476,31.4817,144300.0
2005-04-14 10:35:00,55.31,55.34,55.3,55.33,80300.0,31.4817,31.4988,31.476,31.4931,80300.0
2005-04-14 10:40:00,55.34,55.44,55.33,55.41,128000.0,31.4988,31.5557,31.4931,31.5386,128000.0
2005-04-14 10:45:00,55.4,55.45,55.37,55.4,67400.0,31.5329,31.5614,31.5159,31.5329,67400.0
2005-04-14 10:50:00,55.4,55.42,55.37,55.39,37200.0,31.5329,31.5443,31.5159,31.5273,37200.0
2005-04-14 10:55:00,55.39,55.46,55.38,55.46,79000.0,31.5273,31.5671,31.5216,31.5671,79000.0
2005-04-14 11:00:00,55.47,55.5,55.4,55.49,40100.0,31.5728,31.5899,31.5329,31.5842,40100.0
2005-04-14 11:05:00,55.44,55.55,55.44,55.54,86500.0,31.5557,31.6183,31.5557,31.6126,86500.0
2005-04-14 11:10:00,55.53,55.57,55.52,55.53,94100.0,31.6069,31.6297,31.6012,31.6069,94100.0
2005-04-14 11:15:00,55.53,55.54,55.44,55.47,75600.0,31.6069,31.6126,31.5557,31.5728,75600.0
2005-04-14 11:20:00,55.46,55.47,55.44,55.46,72400.0,31.5671,31.5728,31.5557,31.5671,72400.0
2005-04-14 11:25:00,55.46,55.46,55.44,55.45,53800.0,31.5671,31.5671,31.5557,31.5614,53800.0
2005-04-14 11:30:00,55.45,55.45,55.37,55.44,70300.0,31.5614,31.5614,31.5159,31.5557,70300.0
2005-04-14 11:35:00,55.43,55.49,55.43,55.47,31200.0,31.55,31.5842,31.55,31.5728,31200.0
2005-04-14 11:40:00,55.48,55.48,55.4,55.42,87000.0,31.5785,31.5785,31.5329,31.5443,87000.0
2005-04-14 11:45:00,55.43,55.45,55.39,55.41,57600.0,31.55,31.5614,31.5273,31.5386,57600.0
2005-04-14 11:50:00,55.41,55.42,55.38,55.41,115100.0,31.5386,31.5443,31.5216,31.5386,115100.0
2005-04-14 11:55:00,55.4,55.42,55.38,55.41,267600.0,31.5329,31.5443,31.5216,31.5386,267600.0
2005-04-14 12:00:00,55.4,55.4,55.32,55.38,51000.0,31.5329,31.5329,31.4874,31.5216,51000.0
2005-04-14 12:05:00,55.38,55.41,55.37,55.41,160300.0,31.5216,31.5386,31.5159,31.5386,160300.0
2005-04-14 12:10:00,55.42,55.49,55.41,55.42,40200.0,31.5443,31.5842,31.5386,31.5443,40200.0
2005-04-14 12:15:00,55.41,55.42,55.39,55.4,18500.0,31.5386,31.5443,31.5273,31.5329,18500.0
2005-04-14 12:20:00,55.4,55.41,55.38,55.41,24900.0,31.5329,31.5386,31.5216,31.5386,24900.0
2005-04-14 12:25:00,55.4,55.45,55.38,55.39,41400.0,31.5329,31.5614,31.5216,31.5273,41400.0
2005-04-14 12:30:00,55.4,55.45,55.37,55.45,35400.0,31.5329,31.5614,31.5159,31.5614,35400.0
2005-04-14 12:35:00,55.47,55.48,55.4,55.4,41400.0,31.5728,31.5785,31.5329,31.5329,41400.0
2005-04-14 12:40:00,55.4,55.44,55.37,55.38,64200.0,31.5329,31.5557,31.5159,31.5216,64200.0
2005-04-14 12:45:00,55.37,55.39,55.34,55.37,52600.0,31.5159,31.5273,31.4988,31.5159,52600.0
2005-04-14 12:50:00,55.37,55.39,55.34,55.35,22200.0,31.5159,31.5273,31.4988,31.5045,22200.0
2005-04-14 12:55:00,55.35,55.36,55.32,55.36,52900.0,31.5045,31.5102,31.4874,31.5102,52900.0
2005-04-14 13:00:00,55.37,55.39,55.32,55.32,26000.0,31.5159,31.5273,31.4874,31.4874,26000.0
2005-04-14 13:05:00,55.32,55.36,55.32,55.33,21500.0,31.4874,31.5102,31.4874,31.4931,21500.0
2005-04-14 13:10:00,55.34,55.34,55.26,55.28,64000.0,31.4988,31.4988,31.4533,31.4646,64000.0
2005-04-14 13:15:00,55.27,55.35,55.21,55.26,72700.0,31.459,31.5045,31.4248,31.4533,72700.0
2005-04-14 13:20:00,55.27,55.32,55.27,55.29,73700.0,31.459,31.4874,31.459,31.4703,73700.0
2005-04-14 13:25:00,55.28,55.28,55.26,55.26,19600.0,31.4646,31.4646,31.4533,31.4533,19600.0
2005-04-14 13:30:00,55.25,55.28,55.2,55.2,73800.0,31.4476,31.4646,31.4191,31.4191,73800.0
2005-04-14 13:35:00,55.2,55.3,55.18,55.29,118000.0,31.4191,31.476,31.4077,31.4703,118000.0
2005-04-14 13:40:00,55.28,55.3,55.22,55.23,54200.0,31.4646,31.476,31.4305,31.4362,54200.0
2005-04-14 13:45:00,55.22,55.23,55.19,55.21,49100.0,31.4305,31.4362,31.4134,31.4248,49100.0
2005-04-14 13:50:00,55.21,55.27,55.21,55.21,61600.0,31.4248,31.459,31.4248,31.4248,61600.0
2005-04-14 13:55:00,55.21,55.28,55.18,55.22,51000.0,31.4248,31.4646,31.4077,31.4305,51000.0
2005-04-14 14:00:00,55.21,55.25,55.1,55.11,61300.0,31.4248,31.4476,31.3622,31.3679,61300.0
2005-04-14 14:05:00,55.11,55.24,55.11,55.23,59800.0,31.3679,31.4419,31.3679,31.4362,59800.0
2005-04-14 14:10:00,55.24,55.34,55.22,55.32,86400.0,31.4419,31.4988,31.4305,31.4874,86400.0
2005-04-14 14:15:00,55.31,55.4,55.27,55.36,77500.0,31.4817,31.5329,31.459,31.5102,77500.0
2005-04-14 14:20:00,55.35,55.35,55.29,55.29,60900.0,31.5045,31.5045,31.4703,31.4703,60900.0
2005-04-14 14:25:00,55.29,55.36,55.26,55.36,73400.0,31.4703,31.5102,31.4533,31.5102,73400.0
2005-04-14 14:30:00,55.35,55.35,55.28,55.31,89200.0,31.5045,31.5045,31.4646,31.4817,89200.0
2005-04-14 14:35:00,55.3,55.34,55.22,55.34,66100.0,31.476,31.4988,31.4305,31.4988,66100.0
2005-04-14 14:40:00,55.35,55.39,55.28,55.28,93500.0,31.5045,31.5273,31.4646,31.4646,93500.0
2005-04-14 14:45:00,55.28,55.38,55.28,55.32,48700.0,31.4646,31.5216,31.4646,31.4874,48700.0
2005-04-14 14:50:00,55.33,55.33,55.23,55.25,325000.0,31.4931,31.4931,31.4362,31.4476,325000.0
2005-04-14 14:55:00,55.24,55.27,55.2,55.22,122800.0,31.4419,31.459,31.4191,31.4305,122800.0
2005-04-14 15:00:00,55.2,55.25,55.14,55.15,132100.0,31.4191,31.4476,31.385,31.3906,132100.0
2005-04-14 15:05:00,55.15,55.17,55.07,55.11,190300.0,31.3906,31.402,31.3451,31.3679,190300.0
2005-04-14 15:10:00,55.11,55.26,55.11,55.25,165800.0,31.3679,31.4533,31.3679,31.4476,165800.0
2005-04-14 15:15:00,55.25,55.39,55.22,55.29,151500.0,31.4476,31.5273,31.4305,31.4703,151500.0
2005-04-14 15:20:00,55.28,55.31,55.24,55.26,71200.0,31.4646,31.4817,31.4419,31.4533,71200.0
2005-04-14 15:25:00,55.27,55.4,55.26,55.31,123500.0,31.459,31.5329,31.4533,31.4817,123500.0
2005-04-14 15:30:00,55.31,55.37,55.28,55.28,87600.0,31.4817,31.5159,31.4646,31.4646,87600.0
2005-04-14 15:35:00,55.29,55.29,55.19,55.19,92200.0,31.4703,31.4703,31.4134,31.4134,92200.0
2005-04-14 15:40:00,55.19,55.19,55.0,55.0,163600.0,31.4134,31.4134,31.3053,31.3053,163600.0
2005-04-14 15:45:00,55.01,55.06,54.98,55.0,134700.0,31.311,31.3394,31.2939,31.3053,134700.0
2005-04-14 15:50:00,55.01,55.03,54.99,55.01,117200.0,31.311,31.3223,31.2996,31.311,117200.0
2005-04-14 15:55:00,55.01,55.06,55.0,55.01,205300.0,31.311,31.3394,31.3053,31.311,205300.0
2005-04-15 09:30:00,55.0,55.01,54.95,54.97,566000.0,31.3053,31.311,31.2768,31.2882,566000.0
2005-04-15 09:35:00,54.97,55.11,54.95,55.07,157700.0,31.2882,31.3679,31.2768,31.3451,157700.0
2005-04-15 09:40:00,55.06,55.16,55.06,55.13,84100.0,31.3394,31.3963,31.3394,31.3793,84100.0
2005-04-15 09:45:00,55.14,55.31,55.12,55.31,137100.0,31.385,31.4817,31.3736,31.4817,137100.0
2005-04-15 09:50:00,55.31,55.44,55.29,55.37,124600.0,31.4817,31.5557,31.4703,31.5159,124600.0
2005-04-15 09:55:00,55.38,55.38,55.28,55.3,141300.0,31.5216,31.5216,31.4646,31.476,141300.0
2005-04-15 10:00:00,55.29,55.29,55.22,55.28,125900.0,31.4703,31.4703,31.4305,31.4646,125900.0
2005-04-15 10:05:00,55.29,55.38,55.26,55.26,132900.0,31.4703,31.5216,31.4533,31.4533,132900.0
2005-04-15 10:10:00,55.26,55.31,55.13,55.2,173300.0,31.4533,31.4817,31.3793,31.4191,173300.0
2005-04-15 10:15:00,55.2,55.26,55.19,55.26,57800.0,31.4191,31.4533,31.4134,31.4533,57800.0
2005-04-15 10:20:00,55.24,55.27,55.1,55.14,141800.0,31.4419,31.459,31.3622,31.385,141800.0
2005-04-15 10:25:00,55.14,55.32,55.08,55.22,97000.0,31.385,31.4874,31.3508,31.4305,97000.0
2005-04-15 10:30:00,55.23,55.31,55.23,55.24,92000.0,31.4362,31.4817,31.4362,31.4419,92000.0
2005-04-15 10:35:00,55.25,55.25,55.17,55.17,68900.0,31.4476,31.4476,31.402,31.402,68900.0
2005-04-15 10:40:00,55.15,55.23,55.11,55.16,116600.0,31.3906,31.4362,31.3679,31.3963,116600.0
2005-04-15 10:45:00,55.13,55.18,55.12,55.15,77400.0,31.3793,31.4077,31.3736,31.3906,77400.0
2005-04-15 10:50:00,55.15,55.2,55.12,55.17,94600.0,31.3906,31.4191,31.3736,31.402,94600.0
2005-04-15 10:55:00,55.18,55.25,55.17,55.25,76400.0,31.4077,31.4476,31.402,31.4476,76400.0
2005-04-15 11:00:00,55.25,55.27,55.2,55.22,80000.0,31.4476,31.459,31.4191,31.4305,80000.0
2005-04-15 11:05:00,55.23,55.24,55.17,55.24,71800.0,31.4362,31.4419,31.402,31.4419,71800.0
2005-04-15 11:10:00,55.24,55.25,55.17,55.22,53300.0,31.4419,31.4476,31.402,31.4305,53300.0
2005-04-15 11:15:00,55.24,55.27,55.2,55.26,155000.0,31.4419,31.459,31.4191,31.4533,155000.0
2005-04-15 11:20:00,55.21,55.25,55.17,55.17,45000.0,31.4248,31.4476,31.402,31.402,45000.0
2005-04-15 11:25:00,55.18,55.18,55.13,55.15,129400.0,31.4077,31.4077,31.3793,31.3906,129400.0
2005-04-15 11:30:00,55.15,55.17,55.1,55.11,64200.0,31.3906,31.402,31.3622,31.3679,64200.0
2005-04-15 11:35:00,55.1,55.18,55.09,55.18,107100.0,31.3622,31.4077,31.3565,31.4077,107100.0
2005-04-15 11:40:00,55.18,55.31,55.17,55.31,77800.0,31.4077,31.4817,31.402,31.4817,77800.0
2005-04-15 11:45:00,55.3,55.33,55.28,55.28,104700.0,31.476,31.4931,31.4646,31.4646,104700.0
2005-04-15 11:50:00,55.26,55.37,55.22,55.25,166300.0,31.4533,31.5159,31.4305,31.4476,166300.0
2005-04-15 11:55:00,55.23,55.36,55.22,55.36,71300.0,31.4362,31.5102,31.4305,31.5102,71300.0
2005-04-15 12:00:00,55.36,55.37,55.25,55.3,96400.0,31.5102,31.5159,31.4476,31.476,96400.0
2005-04-15 12:05:00,55.28,55.37,55.28,55.36,113000.0,31.4646,31.5159,31.4646,31.5102,113000.0
2005-04-15 12:10:00,55.35,55.36,55.26,55.3,33800.0,31.5045,31.5102,31.4533,31.476,33800.0
2005-04-15 12:15:00,55.29,55.33,55.22,55.26,140500.0,31.4703,31.4931,31.4305,31.4533,140500.0
2005-04-15 12:20:00,55.26,55.29,55.25,55.28,47900.0,31.4533,31.4703,31.4476,31.4646,47900.0
2005-04-15 12:25:00,55.3,55.33,55.3,55.31,52400.0,31.476,31.4931,31.476,31.4817,52400.0
2005-04-15 12:30:00,55.31,55.35,55.3,55.34,53200.0,31.4817,31.5045,31.476,31.4988,53200.0
2005-04-15 12:35:00,55.32,55.41,55.32,55.39,107800.0,31.4874,31.5386,31.4874,31.5273,107800.0
2005-04-15 12:40:00,55.39,55.44,55.38,55.41,51200.0,31.5273,31.5557,31.5216,31.5386,51200.0
2005-04-15 12:45:00,55.4,55.42,55.37,55.39,31500.0,31.5329,31.5443,31.5159,31.5273,31500.0
2005-04-15 12:50:00,55.39,55.39,55.21,55.28,100700.0,31.5273,31.5273,31.4248,31.4646,100700.0
2005-04-15 12:55:00,55.27,55.32,55.2,55.23,57600.0,31.459,31.4874,31.4191,31.4362,57600.0
2005-04-15 13:00:00,55.23,55.37,55.23,55.37,43000.0,31.4362,31.5159,31.4362,31.5159,43000.0
2005-04-15 13:05:00,55.37,55.4,55.35,55.38,59600.0,31.5159,31.5329,31.5045,31.5216,59600.0
2005-04-15 13:10:00,55.38,55.45,55.36,55.41,73100.0,31.5216,31.5614,31.5102,31.5386,73100.0
2005-04-15 13:15:00,55.43,55.45,55.35,55.36,51900.0,31.55,31.5614,31.5045,31.5102,51900.0
2005-04-15 13:20:00,55.36,55.4,55.34,55.4,27900.0,31.5102,31.5329,31.4988,31.5329,27900.0
2005-04-15 13:25:00,55.4,55.41,55.38,55.4,53500.0,31.5329,31.5386,31.5216,31.5329,53500.0
2005-04-15 13:30:00,55.4,55.42,55.35,55.42,103700.0,31.5329,31.5443,31.5045,31.5443,103700.0
2005-04-15 13:35:00,55.42,55.45,55.35,55.44,49700.0,31.5443,31.5614,31.5045,31.5557,49700.0
2005-04-15 13:40:00,55.45,55.45,55.35,55.35,46100.0,31.5614,31.5614,31.5045,31.5045,46100.0
2005-04-15 13:45:00,55.4,55.4,55.35,55.36,59000.0,31.5329,31.5329,31.5045,31.5102,59000.0
2005-04-15 13:50:00,55.36,55.41,55.34,55.39,89900.0,31.5102,31.5386,31.4988,31.5273,89900.0
2005-04-15 13:55:00,55.38,55.4,55.35,55.39,92300.0,31.5216,31.5329,31.5045,31.5273,92300.0
2005-04-15 14:00:00,55.38,55.44,55.36,55.38,76500.0,31.5216,31.5557,31.5102,31.5216,76500.0
2005-04-15 14:05:00,55.38,55.42,55.37,55.4,91400.0,31.5216,31.5443,31.5159,31.5329,91400.0
2005-04-15 14:10:00,55.41,55.43,55.4,55.41,14100.0,31.5386,31.55,31.5329,31.5386,14100.0
2005-04-15 14:15:00,55.41,55.48,55.41,55.46,80700.0,31.5386,31.5785,31.5386,31.5671,80700.0
2005-04-15 14:20:00,55.46,55.46,55.35,55.36,122800.0,31.5671,31.5671,31.5045,31.5102,122800.0
2005-04-15 14:25:00,55.35,55.35,55.3,55.3,121900.0,31.5045,31.5045,31.476,31.476,121900.0
2005-04-15 14:30:00,55.3,55.31,55.21,55.21,112400.0,31.476,31.4817,31.4248,31.4248,112400.0
2005-04-15 14:35:00,55.22,55.22,55.03,55.06,119300.0,31.4305,31.4305,31.3223,31.3394,119300.0
2005-04-15 14:40:00,55.06,55.13,55.05,55.11,85300.0,31.3394,31.3793,31.3337,31.3679,85300.0
2005-04-15 14:45:00,55.1,55.27,55.03,55.27,107800.0,31.3622,31.459,31.3223,31.459,107800.0
2005-04-15 14:50:00,55.27,55.27,55.09,55.09,117300.0,31.459,31.459,31.3565,31.3565,117300.0
2005-04-15 14:55:00,55.1,55.23,55.05,55.23,75900.0,31.3622,31.4362,31.3337,31.4362,75900.0
2005-04-15 15:00:00,55.23,55.28,55.15,55.15,47900.0,31.4362,31.4646,31.3906,31.3906,47900.0
2005-04-15 15:05:00,55.16,55.23,55.05,55.05,96400.0,31.3963,31.4362,31.3337,31.3337,96400.0
2005-04-15 15:10:00,55.06,55.11,55.02,55.07,97600.0,31.3394,31.3679,31.3167,31.3451,97600.0
2005-04-15 15:15:00,55.07,55.13,55.03,55.13,64600.0,31.3451,31.3793,31.3223,31.3793,64600.0
2005-04-15 15:20:00,55.12,55.12,54.95,54.98,158200.0,31.3736,31.3736,31.2768,31.2939,158200.0
2005-04-15 15:25:00,54.98,55.01,54.97,54.99,115400.0,31.2939,31.311,31.2882,31.2996,115400.0
2005-04-15 15:30:00,55.0,55.01,54.97,54.97,157000.0,31.3053,31.311,31.2882,31.2882,157000.0
2005-04-15 15:35:00,54.97,54.98,54.83,54.86,187000.0,31.2882,31.2939,31.2085,31.2256,187000.0
2005-04-15 15:40:00,54.86,54.91,54.84,54.84,357800.0,31.2256,31.254,31.2142,31.2142,357800.0
2005-04-15 15:45:00,54.83,54.84,54.6,54.69,329200.0,31.2085,31.2142,31.0776,31.1288,329200.0
2005-04-15 15:50:00,54.68,54.84,54.66,54.82,241200.0,31.1231,31.2142,31.1117,31.2028,241200.0
2005-04-15 15:55:00,54.82,54.88,54.79,54.8,363000.0,31.2028,31.237,31.1857,31.1914,363000.0
2005-04-18 09:30:00,54.8,54.98,54.79,54.86,257400.0,31.1914,31.2939,31.1857,31.2256,257400.0
2005-04-18 09:35:00,54.85,54.88,54.77,54.79,142200.0,31.2199,31.237,31.1744,31.1857,142200.0
2005-04-18 09:40:00,54.79,54.82,54.65,54.74,136400.0,31.1857,31.2028,31.1061,31.1573,136400.0
2005-04-18 09:45:00,54.73,54.74,54.52,54.53,88900.0,31.1516,31.1573,31.0321,31.0378,88900.0
2005-04-18 09:50:00,54.56,54.64,54.5,54.61,138300.0,31.0548,31.1004,31.0207,31.0833,138300.0
2005-04-18 09:55:00,54.61,54.67,54.54,54.6,138100.0,31.0833,31.1174,31.0434,31.0776,138100.0
2005-04-18 10:00:00,54.6,54.61,54.5,54.5,98700.0,31.0776,31.0833,31.0207,31.0207,98700.0
2005-04-18 10:05:00,54.5,54.55,54.4,54.51,150600.0,31.0207,31.0491,30.9638,31.0264,150600.0
2005-04-18 10:10:00,54.49,54.63,54.49,54.56,106200.0,31.015,31.0947,31.015,31.0548,106200.0
2005-04-18 10:15:00,54.56,54.57,54.45,54.47,143500.0,31.0548,31.0605,30.9922,31.0036,143500.0
2005-04-18 10:20:00,54.46,54.49,54.41,54.41,98700.0,30.9979,31.015,30.9694,30.9694,98700.0
2005-04-18 10:25:00,54.4,54.42,54.32,54.42,76100.0,30.9638,30.9751,30.9182,30.9751,76100.0
2005-04-18 10:30:00,54.42,54.51,54.4,54.43,101100.0,30.9751,31.0264,30.9638,30.9808,101100.0
2005-04-18 10:35:00,54.42,54.42,54.31,54.33,96600.0,30.9751,30.9751,30.9125,30.9239,96600.0
2005-04-18 10:40:00,54.32,54.33,54.13,54.16,91400.0,30.9182,30.9239,30.8101,30.8272,91400.0
2005-04-18 10:45:00,54.17,54.28,54.14,54.28,99100.0,30.8328,30.8955,30.8158,30.8955,99100.0
2005-04-18 10:50:00,54.26,54.27,54.13,54.16,59400.0,30.8841,30.8898,30.8101,30.8272,59400.0
2005-04-18 10:55:00,54.16,54.33,54.15,54.33,105200.0,30.8272,30.9239,30.8215,30.9239,105200.0
2005-04-18 11:00:00,54.33,54.42,54.32,54.35,144500.0,30.9239,30.9751,30.9182,30.9353,144500.0
2005-04-18 11:05:00,54.35,54.35,54.23,54.26,106000.0,30.9353,30.9353,30.867,30.8841,106000.0
2005-04-18 11:10:00,54.26,54.27,54.21,54.22,74800.0,30.8841,30.8898,30.8556,30.8613,74800.0
2005-04-18 11:15:00,54.23,54.31,54.2,54.28,66600.0,30.867,30.9125,30.8499,30.8955,66600.0
2005-04-18 11:20:00,54.28,54.36,54.28,54.32,123900.0,30.8955,30.941,30.8955,30.9182,123900.0
2005-04-18 11:25:00,54.33,54.39,54.31,54.33,74300.0,30.9239,30.9581,30.9125,30.9239,74300.0
2005-04-18 11:30:00,54.33,54.34,54.3,54.34,48400.0,30.9239,30.9296,30.9068,30.9296,48400.0
2005-04-18 11:35:00,54.34,54.35,54.24,54.24,350700.0,30.9296,30.9353,30.8727,30.8727,350700.0
2005-04-18 11:40:00,54.26,54.32,54.25,54.3,81700.0,30.8841,30.9182,30.8784,30.9068,81700.0
2005-04-18 11:45:00,54.3,54.44,54.3,54.44,106300.0,30.9068,30.9865,30.9068,30.9865,106300.0
2005-04-18 11:50:00,54.44,54.53,54.4,54.46,103300.0,30.9865,31.0378,30.9638,30.9979,103300.0
2005-04-18 11:55:00,54.47,54.53,54.45,54.53,105800.0,31.0036,31.0378,30.9922,31.0378,105800.0
2005-04-18 12:00:00,54.52,54.56,54.5,54.51,83700.0,31.0321,31.0548,31.0207,31.0264,83700.0
2005-04-18 12:05:00,54.51,54.57,54.51,54.56,56800.0,31.0264,31.0605,31.0264,31.0548,56800.0
2005-04-18 12:10:00,54.55,54.65,54.55,54.64,80800.0,31.0491,31.1061,31.0491,31.1004,80800.0
2005-04-18 12:15:00,54.64,54.66,54.59,54.6,92000.0,31.1004,31.1117,31.0719,31.0776,92000.0
2005-04-18 12:20:00,54.6,54.69,54.56,54.68,76300.0,31.0776,31.1288,31.0548,31.1231,76300.0
2005-04-18 12:25:00,54.68,54.77,54.65,54.77,137500.0,31.1231,31.1744,31.1061,31.1744,137500.0
2005-04-18 12:30:00,54.77,54.88,54.75,54.82,108000.0,31.1744,31.237,31.163,31.2028,108000.0
2005-04-18 12:35:00,54.82,54.93,54.75,54.86,54800.0,31.2028,31.2654,31.163,31.2256,54800.0
2005-04-18 12:40:00,54.87,54.87,54.75,54.78,62400.0,31.2313,31.2313,31.163,31.18,62400.0
2005-04-18 12:45:00,54.76,54.78,54.75,54.76,63400.0,31.1687,31.18,31.163,31.1687,63400.0
2005-04-18 12:50:00,54.77,54.86,54.74,54.86,45800.0,31.1744,31.2256,31.1573,31.2256,45800.0
2005-04-18 12:55:00,54.87,54.9,54.8,54.84,140000.0,31.2313,31.2484,31.1914,31.2142,140000.0
2005-04-18 13:00:00,54.86,54.86,54.74,54.77,48900.0,31.2256,31.2256,31.1573,31.1744,48900.0
2005-04-18 13:05:00,54.77,54.88,54.71,54.71,53200.0,31.1744,31.237,31.1402,31.1402,53200.0
2005-04-18 13:10:00,54.71,54.74,54.67,54.67,36800.0,31.1402,31.1573,31.1174,31.1174,36800.0
2005-04-18 13:15:00,54.67,54.72,54.59,54.62,37500.0,31.1174,31.1459,31.0719,31.089,37500.0
2005-04-18 13:20:00,54.63,54.64,54.58,54.63,71400.0,31.0947,31.1004,31.0662,31.0947,71400.0
2005-04-18 13:25:00,54.63,54.67,54.62,54.64,39200.0,31.0947,31.1174,31.089,31.1004,39200.0
2005-04-18 13:30:00,54.63,54.64,54.59,54.61,57700.0,31.0947,31.1004,31.0719,31.0833,57700.0
2005-04-18 13:35:00,54.61,54.61,54.5,54.51,72700.0,31.0833,31.0833,31.0207,31.0264,72700.0
2005-04-18 13:40:00,54.51,54.54,54.5,54.51,28600.0,31.0264,31.0434,31.0207,31.0264,28600.0
2005-04-18 13:45:00,54.5,54.5,54.46,54.48,18700.0,31.0207,31.0207,30.9979,31.0093,18700.0
2005-04-18 13:50:00,54.48,54.54,54.48,54.52,25500.0,31.0093,31.0434,31.0093,31.0321,25500.0
2005-04-18 13:55:00,54.53,54.58,54.5,54.52,16200.0,31.0378,31.0662,31.0207,31.0321,16200.0
2005-04-18 14:00:00,54.51,54.56,54.51,54.55,28700.0,31.0264,31.0548,31.0264,31.0491,28700.0
2005-04-18 14:05:00,54.55,54.63,54.55,54.55,40600.0,31.0491,31.0947,31.0491,31.0491,40600.0
2005-04-18 14:10:00,54.54,54.55,54.42,54.43,72100.0,31.0434,31.0491,30.9751,30.9808,72100.0
2005-04-18 14:15:00,54.43,54.43,54.35,54.38,88800.0,30.9808,30.9808,30.9353,30.9524,88800.0
2005-04-18 14:20:00,54.38,54.45,54.37,54.45,88800.0,30.9524,30.9922,30.9467,30.9922,88800.0
2005-04-18 14:25:00,54.43,54.45,54.39,54.4,52400.0,30.9808,30.9922,30.9581,30.9638,52400.0
2005-04-18 14:30:00,54.4,54.44,54.36,54.39,35800.0,30.9638,30.9865,30.941,30.9581,35800.0
2005-04-18 14:35:00,54.4,54.44,54.4,54.42,21500.0,30.9638,30.9865,30.9638,30.9751,21500.0
2005-04-18 14:40:00,54.43,54.43,54.33,54.36,49800.0,30.9808,30.9808,30.9239,30.941,49800.0
2005-04-18 14:45:00,54.33,54.42,54.33,54.4,27600.0,30.9239,30.9751,30.9239,30.9638,27600.0
2005-04-18 14:50:00,54.39,54.47,54.37,54.47,44100.0,30.9581,31.0036,30.9467,31.0036,44100.0
2005-04-18 14:55:00,54.47,54.59,54.45,54.58,46600.0,31.0036,31.0719,30.9922,31.0662,46600.0
2005-04-18 15:00:00,54.59,54.7,54.59,54.63,62800.0,31.0719,31.1345,31.0719,31.0947,62800.0
2005-04-18 15:05:00,54.62,54.63,54.5,54.51,39700.0,31.089,31.0947,31.0207,31.0264,39700.0
2005-04-18 15:10:00,54.51,54.52,54.45,54.46,59500.0,31.0264,31.0321,30.9922,30.9979,59500.0
2005-04-18 15:15:00,54.46,54.58,54.45,54.53,79300.0,30.9979,31.0662,30.9922,31.0378,79300.0
2005-04-18 15:20:00,54.53,54.59,54.52,54.56,81200.0,31.0378,31.0719,31.0321,31.0548,81200.0
2005-04-18 15:25:00,54.56,54.6,54.54,54.57,47200.0,31.0548,31.0776,31.0434,31.0605,47200.0
2005-04-18 15:30:00,54.57,54.6,54.55,54.57,83900.0,31.0605,31.0776,31.0491,31.0605,83900.0
2005-04-18 15:35:00,54.57,54.57,54.48,54.55,63800.0,31.0605,31.0605,31.0093,31.0491,63800.0
2005-04-18 15:40:00,54.55,54.57,54.53,54.57,97100.0,31.0491,31.0605,31.0378,31.0605,97100.0
2005-04-18 15:45:00,54.57,54.63,54.57,54.6,174200.0,31.0605,31.0947,31.0605,31.0776,174200.0
2005-04-18 15:50:00,54.61,54.62,54.52,54.54,100200.0,31.0833,31.089,31.0321,31.0434,100200.0
2005-04-18 15:55:00,54.54,54.6,54.53,54.59,134100.0,31.0434,31.0776,31.0378,31.0719,134100.0
2005-04-19 09:30:00,54.44,55.0,54.32,54.41,318700.0,30.9865,31.3053,30.9182,30.9694,318700.0
2005-04-19 09:35:00,54.42,54.43,54.25,54.38,138000.0,30.9751,30.9808,30.8784,30.9524,138000.0
2005-04-19 09:40:00,54.35,54.38,54.21,54.26,264900.0,30.9353,30.9524,30.8556,30.8841,264900.0
2005-04-19 09:45:00,54.26,54.3,54.23,54.23,114300.0,30.8841,30.9068,30.867,30.867,114300.0
2005-04-19 09:50:00,54.24,54.25,54.11,54.2,102000.0,30.8727,30.8784,30.7987,30.8499,102000.0
2005-04-19 09:55:00,54.21,54.34,54.2,54.32,125500.0,30.8556,30.9296,30.8499,30.9182,125500.0
2005-04-19 10:00:00,54.34,54.4,54.3,54.3,166000.0,30.9296,30.9638,30.9068,30.9068,166000.0
2005-04-19 10:05:00,54.3,54.3,54.2,54.21,152200.0,30.9068,30.9068,30.8499,30.8556,152200.0
2005-04-19 10:10:00,54.21,54.21,54.15,54.17,93300.0,30.8556,30.8556,30.8215,30.8328,93300.0
2005-04-19 10:15:00,54.16,54.21,54.13,54.17,109800.0,30.8272,30.8556,30.8101,30.8328,109800.0
2005-04-19 10:20:00,54.16,54.23,54.15,54.16,223700.0,30.8272,30.867,30.8215,30.8272,223700.0
2005-04-19 10:25:00,54.15,54.2,54.12,54.19,300300.0,30.8215,30.8499,30.8044,30.8442,300300.0
2005-04-19 10:30:00,54.19,54.27,54.18,54.24,263300.0,30.8442,30.8898,30.8385,30.8727,263300.0
2005-04-19 10:35:00,54.23,54.23,54.16,54.21,81300.0,30.867,30.867,30.8272,30.8556,81300.0
2005-04-19 10:40:00,54.25,54.25,54.2,54.22,161800.0,30.8784,30.8784,30.8499,30.8613,161800.0
2005-04-19 10:45:00,54.2,54.24,54.18,54.2,114600.0,30.8499,30.8727,30.8385,30.8499,114600.0
2005-04-19 10:50:00,54.19,54.19,54.16,54.19,38800.0,30.8442,30.8442,30.8272,30.8442,38800.0
2005-04-19 10:55:00,54.18,54.2,54.18,54.2,54700.0,30.8385,30.8499,30.8385,30.8499,54700.0
2005-04-19 11:00:00,54.2,54.23,54.19,54.22,73200.0,30.8499,30.867,30.8442,30.8613,73200.0
2005-04-19 11:05:00,54.23,54.23,54.2,54.22,63200.0,30.867,30.867,30.8499,30.8613,63200.0
2005-04-19 11:10:00,54.22,54.25,54.2,54.25,64100.0,30.8613,30.8784,30.8499,30.8784,64100.0
2005-04-19 11:15:00,54.25,54.31,54.24,54.29,98800.0,30.8784,30.9125,30.8727,30.9011,98800.0
2005-04-19 11:20:00,54.29,54.3,54.27,54.27,28800.0,30.9011,30.9068,30.8898,30.8898,28800.0
2005-04-19 11:25:00,54.27,54.31,54.26,54.31,94600.0,30.8898,30.9125,30.8841,30.9125,94600.0
2005-04-19 11:30:00,54.28,54.3,54.25,54.25,131100.0,30.8955,30.9068,30.8784,30.8784,131100.0
2005-04-19 11:35:00,54.25,54.26,54.22,54.26,96300.0,30.8784,30.8841,30.8613,30.8841,96300.0
2005-04-19 11:40:00,54.25,54.26,54.21,54.24,53700.0,30.8784,30.8841,30.8556,30.8727,53700.0
2005-04-19 11:45:00,54.24,54.25,54.21,54.22,47900.0,30.8727,30.8784,30.8556,30.8613,47900.0
2005-04-19 11:50:00,54.21,54.34,54.19,54.21,49000.0,30.8556,30.9296,30.8442,30.8556,49000.0
2005-04-19 11:55:00,54.22,54.3,54.22,54.28,82900.0,30.8613,30.9068,30.8613,30.8955,82900.0
2005-04-19 12:00:00,54.29,54.29,54.25,54.26,71500.0,30.9011,30.9011,30.8784,30.8841,71500.0
2005-04-19 12:05:00,54.25,54.3,54.24,54.29,144200.0,30.8784,30.9068,30.8727,30.9011,144200.0
2005-04-19 12:10:00,54.29,54.3,54.26,54.27,36400.0,30.9011,30.9068,30.8841,30.8898,36400.0
2005-04-19 12:15:00,54.26,54.29,54.22,54.22,76800.0,30.8841,30.9011,30.8613,30.8613,76800.0
2005-04-19 12:20:00,54.22,54.26,54.19,54.2,90500.0,30.8613,30.8841,30.8442,30.8499,90500.0
2005-04-19 12:25:00,54.21,54.23,54.16,54.23,27800.0,30.8556,30.867,30.8272,30.867,27800.0
2005-04-19 12:30:00,54.22,54.23,54.2,54.21,30100.0,30.8613,30.867,30.8499,30.8556,30100.0
2005-04-19 12:35:00,54.22,54.22,54.18,54.19,45800.0,30.8613,30.8613,30.8385,30.8442,45800.0
2005-04-19 12:40:00,54.18,54.22,54.17,54.2,44300.0,30.8385,30.8613,30.8328,30.8499,44300.0
2005-04-19 12:45:00,54.22,54.23,54.2,54.21,32300.0,30.8613,30.867,30.8499,30.8556,32300.0
2005-04-19 12:50:00,54.21,54.22,54.16,54.17,51400.0,30.8556,30.8613,30.8272,30.8328,51400.0
2005-04-19 12:55:00,54.16,54.25,54.16,54.24,55400.0,30.8272,30.8784,30.8272,30.8727,55400.0
2005-04-19 13:00:00,54.25,54.26,54.23,54.26,34900.0,30.8784,30.8841,30.867,30.8841,34900.0
2005-04-19 13:05:00,54.25,54.26,54.19,54.2,94600.0,30.8784,30.8841,30.8442,30.8499,94600.0
2005-04-19 13:10:00,54.2,54.21,54.15,54.16,19800.0,30.8499,30.8556,30.8215,30.8272,19800.0
2005-04-19 13:15:00,54.17,54.2,54.13,54.18,53500.0,30.8328,30.8499,30.8101,30.8385,53500.0
2005-04-19 13:20:00,54.17,54.19,54.11,54.11,33200.0,30.8328,30.8442,30.7987,30.7987,33200.0
2005-04-19 13:25:00,54.11,54.21,54.11,54.19,49100.0,30.7987,30.8556,30.7987,30.8442,49100.0
2005-04-19 13:30:00,54.18,54.25,54.17,54.24,86700.0,30.8385,30.8784,30.8328,30.8727,86700.0
2005-04-19 13:35:00,54.24,54.25,54.22,54.24,100400.0,30.8727,30.8784,30.8613,30.8727,100400.0
2005-04-19 13:40:00,54.24,54.26,54.2,54.25,81300.0,30.8727,30.8841,30.8499,30.8784,81300.0
2005-04-19 13:45:00,54.25,54.32,54.25,54.3,77400.0,30.8784,30.9182,30.8784,30.9068,77400.0
2005-04-19 13:50:00,54.3,54.31,54.25,54.27,49500.0,30.9068,30.9125,30.8784,30.8898,49500.0
2005-04-19 13:55:00,54.25,54.27,54.25,54.26,35700.0,30.8784,30.8898,30.8784,30.8841,35700.0
2005-04-19 14:00:00,54.25,54.26,54.2,54.22,59300.0,30.8784,30.8841,30.8499,30.8613,59300.0
2005-04-19 14:05:00,54.23,54.27,54.22,54.27,34600.0,30.867,30.8898,30.8613,30.8898,34600.0
2005-04-19 14:10:00,54.25,54.3,54.25,54.26,48000.0,30.8784,30.9068,30.8784,30.8841,48000.0
2005-04-19 14:15:00,54.25,54.28,54.22,54.25,30500.0,30.8784,30.8955,30.8613,30.8784,30500.0
2005-04-19 14:20:00,54.25,54.3,54.21,54.29,47200.0,30.8784,30.9068,30.8556,30.9011,47200.0
2005-04-19 14:25:00,54.29,54.3,54.27,54.28,37100.0,30.9011,30.9068,30.8898,30.8955,37100.0
2005-04-19 14:30:00,54.28,54.33,54.24,54.27,66700.0,30.8955,30.9239,30.8727,30.8898,66700.0
2005-04-19 14:35:00,54.28,54.3,54.23,54.24,83600.0,30.8955,30.9068,30.867,30.8727,83600.0
2005-04-19 14:40:00,54.24,54.28,54.23,54.28,94100.0,30.8727,30.8955,30.867,30.8955,94100.0
2005-04-19 14:45:00,54.27,54.31,54.27,54.3,60300.0,30.8898,30.9125,30.8898,30.9068,60300.0
2005-04-19 14:50:00,54.29,54.33,54.28,54.33,182300.0,30.9011,30.9239,30.8955,30.9239,182300.0
2005-04-19 14:55:00,54.33,54.33,54.29,54.31,195400.0,30.9239,30.9239,30.9011,30.9125,195400.0
2005-04-19 15:00:00,54.31,54.32,54.3,54.32,89700.0,30.9125,30.9182,30.9068,30.9182,89700.0
2005-04-19 15:05:00,54.31,54.32,54.23,54.26,163400.0,30.9125,30.9182,30.867,30.8841,163400.0
2005-04-19 15:10:00,54.26,54.29,54.25,54.28,43100.0,30.8841,30.9011,30.8784,30.8955,43100.0
2005-04-19 15:15:00,54.27,54.31,54.26,54.28,110400.0,30.8898,30.9125,30.8841,30.8955,110400.0
2005-04-19 15:20:00,54.28,54.29,54.25,54.29,61800.0,30.8955,30.9011,30.8784,30.9011,61800.0
2005-04-19 15:25:00,54.29,54.32,54.28,54.32,95900.0,30.9011,30.9182,30.8955,30.9182,95900.0
2005-04-19 15:30:00,54.31,54.35,54.28,54.34,139700.0,30.9125,30.9353,30.8955,30.9296,139700.0
2005-04-19 15:35:00,54.33,54.38,54.33,54.34,141000.0,30.9239,30.9524,30.9239,30.9296,141000.0
2005-04-19 15:40:00,54.35,54.36,54.31,54.33,121100.0,30.9353,30.941,30.9125,30.9239,121100.0
2005-04-19 15:45:00,54.33,54.37,54.31,54.37,82700.0,30.9239,30.9467,30.9125,30.9467,82700.0
2005-04-19 15:50:00,54.37,54.42,54.36,54.42,160600.0,30.9467,30.9751,30.941,30.9751,160600.0
2005-04-19 15:55:00,54.42,54.43,54.34,54.35,120100.0,30.9751,30.9808,30.9296,30.9353,120100.0
2005-04-20 09:30:00,53.96,54.13,53.96,54.04,296900.0,30.8744,30.9717,30.8744,30.9202,296900.0
2005-04-20 09:35:00,54.03,54.09,54.0,54.02,124200.0,30.9144,30.9488,30.8973,30.9087,124200.0
2005-04-20 09:40:00,54.02,54.03,53.91,53.97,124700.0,30.9087,30.9144,30.8458,30.8801,124700.0
2005-04-20 09:45:00,53.97,53.98,53.92,53.95,185800.0,30.8801,30.8858,30.8515,30.8687,185800.0
2005-04-20 09:50:00,53.94,53.98,53.94,53.97,123800.0,30.8629,30.8858,30.8629,30.8801,123800.0
2005-04-20 09:55:00,53.93,53.96,53.85,53.86,126300.0,30.8572,30.8744,30.8115,30.8172,126300.0
2005-04-20 10:00:00,53.88,53.92,53.86,53.91,70900.0,30.8286,30.8515,30.8172,30.8458,70900.0
2005-04-20 10:05:00,53.91,54.03,53.91,54.0,111600.0,30.8458,30.9144,30.8458,30.8973,111600.0
2005-04-20 10:10:00,54.0,54.05,53.97,54.02,73900.0,30.8973,30.9259,30.8801,30.9087,73900.0
2005-04-20 10:15:00,54.03,54.16,54.01,54.1,88300.0,30.9144,30.9888,30.903,30.9545,88300.0
2005-04-20 10:20:00,54.1,54.1,54.01,54.01,67100.0,30.9545,30.9545,30.903,30.903,67100.0
2005-04-20 10:25:00,54.0,54.08,53.97,54.07,44000.0,30.8973,30.9431,30.8801,30.9373,44000.0
2005-04-20 10:30:00,54.07,54.08,53.92,53.95,98900.0,30.9373,30.9431,30.8515,30.8687,98900.0
2005-04-20 10:35:00,53.96,53.97,53.91,53.94,68100.0,30.8744,30.8801,30.8458,30.8629,68100.0
2005-04-20 10:40:00,53.94,53.94,53.73,53.77,78100.0,30.8629,30.8629,30.7428,30.7657,78100.0
2005-04-20 10:45:00,53.76,53.82,53.75,53.76,88500.0,30.76,30.7943,30.7542,30.76,88500.0
2005-04-20 10:50:00,53.75,53.8,53.71,53.8,58700.0,30.7542,30.7828,30.7313,30.7828,58700.0
2005-04-20 10:55:00,53.8,53.98,53.8,53.97,63400.0,30.7828,30.8858,30.7828,30.8801,63400.0
2005-04-20 11:00:00,53.97,54.11,53.97,54.08,64500.0,30.8801,30.9602,30.8801,30.9431,64500.0
2005-04-20 11:05:00,54.08,54.1,54.03,54.03,61100.0,30.9431,30.9545,30.9144,30.9144,61100.0
2005-04-20 11:10:00,54.02,54.07,54.0,54.07,48300.0,30.9087,30.9373,30.8973,30.9373,48300.0
2005-04-20 11:15:00,54.07,54.1,54.02,54.05,44600.0,30.9373,30.9545,30.9087,30.9259,44600.0
2005-04-20 11:20:00,54.05,54.05,53.95,53.97,55900.0,30.9259,30.9259,30.8687,30.8801,55900.0
2005-04-20 11:25:00,53.97,54.0,53.9,53.98,62100.0,30.8801,30.8973,30.8401,30.8858,62100.0
2005-04-20 11:30:00,53.95,54.02,53.95,54.0,104500.0,30.8687,30.9087,30.8687,30.8973,104500.0
2005-04-20 11:35:00,54.0,54.02,53.97,53.99,40000.0,30.8973,30.9087,30.8801,30.8916,40000.0
2005-04-20 11:40:00,53.99,53.99,53.93,53.99,35100.0,30.8916,30.8916,30.8572,30.8916,35100.0
2005-04-20 11:45:00,53.97,53.99,53.93,53.96,20900.0,30.8801,30.8916,30.8572,30.8744,20900.0
2005-04-20 11:50:00,53.97,54.04,53.97,54.02,53900.0,30.8801,30.9202,30.8801,30.9087,53900.0
2005-04-20 11:55:00,54.02,54.04,54.0,54.04,19800.0,30.9087,30.9202,30.8973,30.9202,19800.0
2005-04-20 12:00:00,54.03,54.03,53.98,53.99,69500.0,30.9144,30.9144,30.8858,30.8916,69500.0
2005-04-20 12:05:00,53.98,53.98,53.9,53.96,30100.0,30.8858,30.8858,30.8401,30.8744,30100.0
2005-04-20 12:10:00,53.97,53.99,53.92,53.92,17400.0,30.8801,30.8916,30.8515,30.8515,17400.0
2005-04-20 12:15:00,53.92,53.95,53.9,53.9,24200.0,30.8515,30.8687,30.8401,30.8401,24200.0
2005-04-20 12:20:00,53.9,53.94,53.9,53.92,63200.0,30.8401,30.8629,30.8401,30.8515,63200.0
2005-04-20 12:25:00,53.91,53.93,53.83,53.84,38400.0,30.8458,30.8572,30.8,30.8057,38400.0
2005-04-20 12:30:00,53.84,53.85,53.8,53.83,23600.0,30.8057,30.8115,30.7828,30.8,23600.0
2005-04-20 12:35:00,53.83,53.83,53.69,53.71,47900.0,30.8,30.8,30.7199,30.7313,47900.0
2005-04-20 12:40:00,53.72,53.82,53.71,53.81,41500.0,30.7371,30.7943,30.7313,30.7886,41500.0
2005-04-20 12:45:00,53.81,53.81,53.75,53.75,56800.0,30.7886,30.7886,30.7542,30.7542,56800.0
2005-04-20 12:50:00,53.76,53.76,53.65,53.66,94900.0,30.76,30.76,30.697,30.7027,94900.0
2005-04-20 12:55:00,53.65,53.66,53.57,53.58,55100.0,30.697,30.7027,30.6512,30.657,55100.0
2005-04-20 13:00:00,53.58,53.65,53.57,53.57,81300.0,30.657,30.697,30.6512,30.6512,81300.0
2005-04-20 13:05:00,53.58,53.58,53.48,53.49,80200.0,30.657,30.657,30.5997,30.6055,80200.0
2005-04-20 13:10:00,53.48,53.51,53.42,53.45,67100.0,30.5997,30.6169,30.5654,30.5826,67100.0
2005-04-20 13:15:00,53.45,53.49,53.42,53.47,37300.0,30.5826,30.6055,30.5654,30.594,37300.0
2005-04-20 13:20:00,53.45,53.5,53.45,53.48,43600.0,30.5826,30.6112,30.5826,30.5997,43600.0
2005-04-20 13:25:00,53.48,53.49,53.44,53.48,50000.0,30.5997,30.6055,30.5769,30.5997,50000.0
2005-04-20 13:30:00,53.47,53.49,53.34,53.38,78400.0,30.594,30.6055,30.5196,30.5425,78400.0
2005-04-20 13:35:00,53.38,53.45,53.34,53.43,43400.0,30.5425,30.5826,30.5196,30.5711,43400.0
2005-04-20 13:40:00,53.43,53.48,53.4,53.47,37500.0,30.5711,30.5997,30.554,30.594,37500.0
2005-04-20 13:45:00,53.47,53.56,53.47,53.54,37500.0,30.594,30.6455,30.594,30.6341,37500.0
2005-04-20 13:50:00,53.54,53.58,53.54,53.56,47400.0,30.6341,30.657,30.6341,30.6455,47400.0
2005-04-20 13:55:00,53.57,53.62,53.5,53.57,43600.0,30.6512,30.6799,30.6112,30.6512,43600.0
2005-04-20 14:00:00,53.57,53.58,53.3,53.34,105400.0,30.6512,30.657,30.4968,30.5196,105400.0
2005-04-20 14:05:00,53.35,53.35,53.25,53.27,70100.0,30.5254,30.5254,30.4681,30.4796,70100.0
2005-04-20 14:10:00,53.27,53.32,53.26,53.32,54100.0,30.4796,30.5082,30.4739,30.5082,54100.0
2005-04-20 14:15:00,53.32,53.36,53.3,53.34,88200.0,30.5082,30.5311,30.4968,30.5196,88200.0
2005-04-20 14:20:00,53.35,53.4,53.32,53.35,79600.0,30.5254,30.554,30.5082,30.5254,79600.0
2005-04-20 14:25:00,53.35,53.36,53.3,53.3,105100.0,30.5254,30.5311,30.4968,30.4968,105100.0
2005-04-20 14:30:00,53.31,53.32,53.26,53.29,174200.0,30.5025,30.5082,30.4739,30.491,174200.0
2005-04-20 14:35:00,53.29,53.33,53.28,53.32,53100.0,30.491,30.5139,30.4853,30.5082,53100.0
2005-04-20 14:40:00,53.33,53.41,53.32,53.35,67300.0,30.5139,30.5597,30.5082,30.5254,67300.0
2005-04-20 14:45:00,53.36,53.4,53.33,53.39,98300.0,30.5311,30.554,30.5139,30.5483,98300.0
2005-04-20 14:50:00,53.39,53.46,53.38,53.45,56700.0,30.5483,30.5883,30.5425,30.5826,56700.0
2005-04-20 14:55:00,53.45,53.47,53.42,53.43,65000.0,30.5826,30.594,30.5654,30.5711,65000.0
2005-04-20 15:00:00,53.43,53.43,53.33,53.33,120400.0,30.5711,30.5711,30.5139,30.5139,120400.0
2005-04-20 15:05:00,53.34,53.37,53.31,53.33,62700.0,30.5196,30.5368,30.5025,30.5139,62700.0
2005-04-20 15:10:00,53.33,53.36,53.32,53.32,174400.0,30.5139,30.5311,30.5082,30.5082,174400.0
2005-04-20 15:15:00,53.32,53.33,53.25,53.32,106700.0,30.5082,30.5139,30.4681,30.5082,106700.0
2005-04-20 15:20:00,53.32,53.37,53.3,53.37,101100.0,30.5082,30.5368,30.4968,30.5368,101100.0
2005-04-20 15:25:00,53.35,53.42,53.33,53.39,77200.0,30.5254,30.5654,30.5139,30.5483,77200.0
2005-04-20 15:30:00,53.38,53.4,53.35,53.35,158400.0,30.5425,30.554,30.5254,30.5254,158400.0
2005-04-20 15:35:00,53.35,53.36,53.29,53.31,111300.0,30.5254,30.5311,30.491,30.5025,111300.0
2005-04-20 15:40:00,53.31,53.38,53.3,53.35,147900.0,30.5025,30.5425,30.4968,30.5254,147900.0
2005-04-20 15:45:00,53.34,53.43,53.33,53.42,178600.0,30.5196,30.5711,30.5139,30.5654,178600.0
2005-04-20 15:50:00,53.42,53.54,53.41,53.53,138100.0,30.5654,30.6341,30.5597,30.6284,138100.0
2005-04-20 15:55:00,53.54,53.54,53.42,53.43,156800.0,30.6341,30.6341,30.5654,30.5711,156800.0
2005-04-21 09:30:00,53.9,53.9,53.76,53.81,200100.0,30.8401,30.8401,30.76,30.7886,200100.0
2005-04-21 09:35:00,53.81,53.81,53.66,53.75,62200.0,30.7886,30.7886,30.7027,30.7542,62200.0
2005-04-21 09:40:00,53.73,53.78,53.7,53.7,56800.0,30.7428,30.7714,30.7256,30.7256,56800.0
2005-04-21 09:45:00,53.7,53.71,53.41,53.42,68300.0,30.7256,30.7313,30.5597,30.5654,68300.0
2005-04-21 09:50:00,53.41,53.67,53.4,53.66,74000.0,30.5597,30.7085,30.554,30.7027,74000.0
2005-04-21 09:55:00,53.66,53.75,53.61,53.69,67100.0,30.7027,30.7542,30.6741,30.7199,67100.0
2005-04-21 10:00:00,53.68,53.69,53.53,53.55,55800.0,30.7142,30.7199,30.6284,30.6398,55800.0
2005-04-21 10:05:00,53.55,53.56,53.51,53.55,82200.0,30.6398,30.6455,30.6169,30.6398,82200.0
2005-04-21 10:10:00,53.56,53.68,53.53,53.67,62800.0,30.6455,30.7142,30.6284,30.7085,62800.0
2005-04-21 10:15:00,53.68,53.74,53.6,53.62,50100.0,30.7142,30.7485,30.6684,30.6799,50100.0
2005-04-21 10:20:00,53.6,53.67,53.6,53.64,57900.0,30.6684,30.7085,30.6684,30.6913,57900.0
2005-04-21 10:25:00,53.62,53.63,53.55,53.6,70600.0,30.6799,30.6856,30.6398,30.6684,70600.0
2005-04-21 10:30:00,53.6,53.65,53.58,53.65,50800.0,30.6684,30.697,30.657,30.697,50800.0
2005-04-21 10:35:00,53.64,53.7,53.59,53.61,66800.0,30.6913,30.7256,30.6627,30.6741,66800.0
2005-04-21 10:40:00,53.62,53.66,53.5,53.5,40400.0,30.6799,30.7027,30.6112,30.6112,40400.0
2005-04-21 10:45:00,53.52,53.53,53.41,53.48,70900.0,30.6226,30.6284,30.5597,30.5997,70900.0
2005-04-21 10:50:00,53.49,53.5,53.44,53.5,40900.0,30.6055,30.6112,30.5769,30.6112,40900.0
2005-04-21 10:55:00,53.5,53.57,53.43,53.51,55500.0,30.6112,30.6512,30.5711,30.6169,55500.0
2005-04-21 11:00:00,53.51,53.51,53.44,53.44,26000.0,30.6169,30.6169,30.5769,30.5769,26000.0
2005-04-21 11:05:00,53.44,53.44,53.39,53.39,77600.0,30.5769,30.5769,30.5483,30.5483,77600.0
2005-04-21 11:10:00,53.36,53.41,53.3,53.4,78200.0,30.5311,30.5597,30.4968,30.554,78200.0
2005-04-21 11:15:00,53.4,53.43,53.37,53.42,39500.0,30.554,30.5711,30.5368,30.5654,39500.0
2005-04-21 11:20:00,53.41,53.6,53.41,53.55,71600.0,30.5597,30.6684,30.5597,30.6398,71600.0
2005-04-21 11:25:00,53.54,53.54,53.44,53.48,43200.0,30.6341,30.6341,30.5769,30.5997,43200.0
2005-04-21 11:30:00,53.48,53.57,53.46,53.57,41000.0,30.5997,30.6512,30.5883,30.6512,41000.0
2005-04-21 11:35:00,53.56,53.59,53.49,53.57,61300.0,30.6455,30.6627,30.6055,30.6512,61300.0
2005-04-21 11:40:00,53.57,53.63,53.55,53.62,47100.0,30.6512,30.6856,30.6398,30.6799,47100.0
2005-04-21 11:45:00,53.62,53.62,53.58,53.59,49700.0,30.6799,30.6799,30.657,30.6627,49700.0
2005-04-21 11:50:00,53.58,53.63,53.58,53.62,73400.0,30.657,30.6856,30.657,30.6799,73400.0
2005-04-21 11:55:00,53.62,53.65,53.57,53.58,58800.0,30.6799,30.697,30.6512,30.657,58800.0
2005-04-21 12:00:00,53.59,53.82,53.59,53.77,90000.0,30.6627,30.7943,30.6627,30.7657,90000.0
2005-04-21 12:05:00,53.76,53.77,53.71,53.72,59200.0,30.76,30.7657,30.7313,30.7371,59200.0
2005-04-21 12:10:00,53.7,53.83,53.69,53.82,39300.0,30.7256,30.8,30.7199,30.7943,39300.0
2005-04-21 12:15:00,53.83,53.86,53.75,53.78,40600.0,30.8,30.8172,30.7542,30.7714,40600.0
2005-04-21 12:20:00,53.78,53.85,53.77,53.79,30600.0,30.7714,30.8115,30.7657,30.7771,30600.0
2005-04-21 12:25:00,53.79,53.83,53.77,53.77,21300.0,30.7771,30.8,30.7657,30.7657,21300.0
2005-04-21 12:30:00,53.78,53.82,53.77,53.78,28600.0,30.7714,30.7943,30.7657,30.7714,28600.0
2005-04-21 12:35:00,53.77,53.83,53.74,53.75,24100.0,30.7657,30.8,30.7485,30.7542,24100.0
2005-04-21 12:40:00,53.75,53.83,53.73,53.73,21700.0,30.7542,30.8,30.7428,30.7428,21700.0
2005-04-21 12:45:00,53.74,53.83,53.73,53.74,24200.0,30.7485,30.8,30.7428,30.7485,24200.0
2005-04-21 12:50:00,53.74,53.75,53.65,53.65,35000.0,30.7485,30.7542,30.697,30.697,35000.0
2005-04-21 12:55:00,53.64,53.68,53.63,53.64,27200.0,30.6913,30.7142,30.6856,30.6913,27200.0
2005-04-21 13:00:00,53.65,53.69,53.64,53.69,45700.0,30.697,30.7199,30.6913,30.7199,45700.0
2005-04-21 13:05:00,53.69,53.72,53.68,53.71,14800.0,30.7199,30.7371,30.7142,30.7313,14800.0
2005-04-21 13:10:00,53.71,53.77,53.71,53.76,26000.0,30.7313,30.7657,30.7313,30.76,26000.0
2005-04-21 13:15:00,53.77,53.85,53.75,53.85,61900.0,30.7657,30.8115,30.7542,30.8115,61900.0
2005-04-21 13:20:00,53.85,53.87,53.81,53.83,26200.0,30.8115,30.8229,30.7886,30.8,26200.0
2005-04-21 13:25:00,53.83,53.83,53.78,53.78,22900.0,30.8,30.8,30.7714,30.7714,22900.0
2005-04-21 13:30:00,53.79,53.8,53.77,53.79,33000.0,30.7771,30.7828,30.7657,30.7771,33000.0
2005-04-21 13:35:00,53.8,53.9,53.79,53.9,49700.0,30.7828,30.8401,30.7771,30.8401,49700.0
2005-04-21 13:40:00,53.9,53.9,53.87,53.88,45000.0,30.8401,30.8401,30.8229,30.8286,45000.0
2005-04-21 13:45:00,53.87,53.93,53.87,53.91,35500.0,30.8229,30.8572,30.8229,30.8458,35500.0
2005-04-21 13:50:00,53.91,53.93,53.87,53.91,28400.0,30.8458,30.8572,30.8229,30.8458,28400.0
2005-04-21 13:55:00,53.92,53.92,53.87,53.9,20600.0,30.8515,30.8515,30.8229,30.8401,20600.0
2005-04-21 14:00:00,53.9,53.9,53.83,53.83,26300.0,30.8401,30.8401,30.8,30.8,26300.0
2005-04-21 14:05:00,53.83,53.86,53.82,53.86,51200.0,30.8,30.8172,30.7943,30.8172,51200.0
2005-04-21 14:10:00,53.86,53.92,53.85,53.92,58700.0,30.8172,30.8515,30.8115,30.8515,58700.0
2005-04-21 14:15:00,53.92,54.04,53.92,54.03,112900.0,30.8515,30.9202,30.8515,30.9144,112900.0
2005-04-21 14:20:00,54.03,54.13,53.99,54.08,50300.0,30.9144,30.9717,30.8916,30.9431,50300.0
2005-04-21 14:25:00,54.08,54.16,54.07,54.16,72100.0,30.9431,30.9888,30.9373,30.9888,72100.0
2005-04-21 14:30:00,54.15,54.18,54.08,54.09,59200.0,30.9831,31.0003,30.9431,30.9488,59200.0
2005-04-21 14:35:00,54.07,54.09,54.05,54.07,40100.0,30.9373,30.9488,30.9259,30.9373,40100.0
2005-04-21 14:40:00,54.08,54.11,54.05,54.07,56900.0,30.9431,30.9602,30.9259,30.9373,56900.0
2005-04-21 14:45:00,54.06,54.1,54.05,54.1,31800.0,30.9316,30.9545,30.9259,30.9545,31800.0
2005-04-21 14:50:00,54.1,54.13,54.06,54.13,68800.0,30.9545,30.9717,30.9316,30.9717,68800.0
2005-04-21 14:55:00,54.13,54.16,54.1,54.16,63200.0,30.9717,30.9888,30.9545,30.9888,63200.0
2005-04-21 15:00:00,54.16,54.16,54.09,54.1,52900.0,30.9888,30.9888,30.9488,30.9545,52900.0
2005-04-21 15:05:00,54.1,54.11,54.09,54.1,46400.0,30.9545,30.9602,30.9488,30.9545,46400.0
2005-04-21 15:10:00,54.11,54.11,54.02,54.02,43900.0,30.9602,30.9602,30.9087,30.9087,43900.0
2005-04-21 15:15:00,54.03,54.05,53.99,54.05,72400.0,30.9144,30.9259,30.8916,30.9259,72400.0
2005-04-21 15:20:00,54.05,54.07,54.0,54.01,66900.0,30.9259,30.9373,30.8973,30.903,66900.0
2005-04-21 15:25:00,54.02,54.08,54.0,54.07,61700.0,30.9087,30.9431,30.8973,30.9373,61700.0
2005-04-21 15:30:00,54.07,54.14,54.07,54.13,86800.0,30.9373,30.9774,30.9373,30.9717,86800.0
2005-04-21 15:35:00,54.13,54.14,54.11,54.14,102600.0,30.9717,30.9774,30.9602,30.9774,102600.0
2005-04-21 15:40:00,54.13,54.16,54.12,54.12,111000.0,30.9717,30.9888,30.9659,30.9659,111000.0
2005-04-21 15:45:00,54.11,54.12,54.02,54.02,72900.0,30.9602,30.9659,30.9087,30.9087,72900.0
2005-04-21 15:50:00,54.02,54.03,53.96,53.98,111000.0,30.9087,30.9144,30.8744,30.8858,111000.0
2005-04-21 15:55:00,53.98,54.19,53.98,54.19,215800.0,30.8858,31.006,30.8858,31.006,215800.0
2005-04-22 09:30:00,54.08,54.08,53.87,53.94,144600.0,30.9431,30.9431,30.8229,30.8629,144600.0
2005-04-22 09:35:00,53.94,54.18,53.93,54.06,71900.0,30.8629,31.0003,30.8572,30.9316,71900.0
2005-04-22 09:40:00,54.08,54.09,54.06,54.08,42700.0,30.9431,30.9488,30.9316,30.9431,42700.0
2005-04-22 09:45:00,54.08,54.19,54.07,54.15,61900.0,30.9431,31.006,30.9373,30.9831,61900.0
2005-04-22 09:50:00,54.14,54.15,54.09,54.13,45200.0,30.9774,30.9831,30.9488,30.9717,45200.0
2005-04-22 09:55:00,54.13,54.13,53.87,53.89,73200.0,30.9717,30.9717,30.8229,30.8343,73200.0
2005-04-22 10:00:00,53.89,53.98,53.89,53.92,41800.0,30.8343,30.8858,30.8343,30.8515,41800.0
2005-04-22 10:05:00,53.92,53.94,53.89,53.89,37900.0,30.8515,30.8629,30.8343,30.8343,37900.0
2005-04-22 10:10:00,53.89,53.89,53.77,53.8,48300.0,30.8343,30.8343,30.7657,30.7828,48300.0
2005-04-22 10:15:00,53.81,53.91,53.8,53.88,70700.0,30.7886,30.8458,30.7828,30.8286,70700.0
2005-04-22 10:20:00,53.88,53.91,53.85,53.9,52900.0,30.8286,30.8458,30.8115,30.8401,52900.0
2005-04-22 10:25:00,53.9,54.03,53.9,54.03,44100.0,30.8401,30.9144,30.8401,30.9144,44100.0
2005-04-22 10:30:00,54.03,54.04,53.92,53.92,93400.0,30.9144,30.9202,30.8515,30.8515,93400.0
2005-04-22 10:35:00,53.93,54.05,53.93,53.99,61700.0,30.8572,30.9259,30.8572,30.8916,61700.0
2005-04-22 10:40:00,53.99,53.99,53.87,53.89,54600.0,30.8916,30.8916,30.8229,30.8343,54600.0
2005-04-22 10:45:00,53.89,53.98,53.88,53.9,77300.0,30.8343,30.8858,30.8286,30.8401,77300.0
2005-04-22 10:50:00,53.9,53.94,53.88,53.88,63200.0,30.8401,30.8629,30.8286,30.8286,63200.0
2005-04-22 10:55:00,53.88,53.95,53.88,53.93,56300.0,30.8286,30.8687,30.8286,30.8572,56300.0
2005-04-22 11:00:00,53.92,53.99,53.91,53.97,57200.0,30.8515,30.8916,30.8458,30.8801,57200.0
2005-04-22 11:05:00,53.97,53.98,53.95,53.96,61700.0,30.8801,30.8858,30.8687,30.8744,61700.0
2005-04-22 11:10:00,53.96,53.97,53.94,53.97,52200.0,30.8744,30.8801,30.8629,30.8801,52200.0
2005-04-22 11:15:00,53.96,53.99,53.94,53.95,115700.0,30.8744,30.8916,30.8629,30.8687,115700.0
2005-04-22 11:20:00,53.95,53.97,53.93,53.96,49900.0,30.8687,30.8801,30.8572,30.8744,49900.0
2005-04-22 11:25:00,53.95,53.96,53.94,53.95,55700.0,30.8687,30.8744,30.8629,30.8687,55700.0
2005-04-22 11:30:00,53.95,53.95,53.9,53.91,38100.0,30.8687,30.8687,30.8401,30.8458,38100.0
2005-04-22 11:35:00,53.9,53.9,53.77,53.8,117700.0,30.8401,30.8401,30.7657,30.7828,117700.0
2005-04-22 11:40:00,53.81,53.81,53.74,53.77,83600.0,30.7886,30.7886,30.7485,30.7657,83600.0
2005-04-22 11:45:00,53.77,53.81,53.75,53.8,78100.0,30.7657,30.7886,30.7542,30.7828,78100.0
2005-04-22 11:50:00,53.78,53.78,53.75,53.75,160000.0,30.7714,30.7714,30.7542,30.7542,160000.0
2005-04-22 11:55:00,53.75,53.8,53.74,53.77,90600.0,30.7542,30.7828,30.7485,30.7657,90600.0
2005-04-22 12:00:00,53.76,53.77,53.7,53.7,91400.0,30.76,30.7657,30.7256,30.7256,91400.0
2005-04-22 12:05:00,53.7,53.71,53.65,53.66,73300.0,30.7256,30.7313,30.697,30.7027,73300.0
2005-04-22 12:10:00,53.67,53.76,53.66,53.74,28200.0,30.7085,30.76,30.7027,30.7485,28200.0
2005-04-22 12:15:00,53.75,53.9,53.75,53.88,48900.0,30.7542,30.8401,30.7542,30.8286,48900.0
2005-04-22 12:20:00,53.89,53.95,53.89,53.93,46200.0,30.8343,30.8687,30.8343,30.8572,46200.0
2005-04-22 12:25:00,53.94,53.94,53.88,53.88,18000.0,30.8629,30.8629,30.8286,30.8286,18000.0
2005-04-22 12:30:00,53.88,53.9,53.86,53.87,53900.0,30.8286,30.8401,30.8172,30.8229,53900.0
2005-04-22 12:35:00,53.87,53.94,53.86,53.94,22000.0,30.8229,30.8629,30.8172,30.8629,22000.0
2005-04-22 12:40:00,53.92,54.0,53.92,53.99,44000.0,30.8515,30.8973,30.8515,30.8916,44000.0
2005-04-22 12:45:00,53.99,54.0,53.95,53.97,33600.0,30.8916,30.8973,30.8687,30.8801,33600.0
2005-04-22 12:50:00,53.94,53.98,53.92,53.96,41900.0,30.8629,30.8858,30.8515,30.8744,41900.0
2005-04-22 12:55:00,53.95,54.03,53.95,54.01,29100.0,30.8687,30.9144,30.8687,30.903,29100.0
2005-04-22 13:00:00,54.02,54.05,53.92,53.95,40000.0,30.9087,30.9259,30.8515,30.8687,40000.0
2005-04-22 13:05:00,53.96,53.99,53.9,53.94,35200.0,30.8744,30.8916,30.8401,30.8629,35200.0
2005-04-22 13:10:00,53.94,53.96,53.88,53.89,22900.0,30.8629,30.8744,30.8286,30.8343,22900.0
2005-04-22 13:15:00,53.89,53.98,53.87,53.95,22300.0,30.8343,30.8858,30.8229,30.8687,22300.0
2005-04-22 13:20:00,53.96,53.98,53.95,53.97,23900.0,30.8744,30.8858,30.8687,30.8801,23900.0
2005-04-22 13:25:00,53.98,54.0,53.95,54.0,10800.0,30.8858,30.8973,30.8687,30.8973,10800.0
2005-04-22 13:30:00,54.0,54.1,54.0,54.02,78600.0,30.8973,30.9545,30.8973,30.9087,78600.0
2005-04-22 13:35:00,54.03,54.09,54.01,54.09,22900.0,30.9144,30.9488,30.903,30.9488,22900.0
2005-04-22 13:40:00,54.07,54.08,53.92,53.93,32300.0,30.9373,30.9431,30.8515,30.8572,32300.0
2005-04-22 13:45:00,53.94,53.98,53.93,53.97,30300.0,30.8629,30.8858,30.8572,30.8801,30300.0
2005-04-22 13:50:00,53.98,54.05,53.98,54.02,45800.0,30.8858,30.9259,30.8858,30.9087,45800.0
2005-04-22 13:55:00,54.02,54.09,54.02,54.08,40600.0,30.9087,30.9488,30.9087,30.9431,40600.0
2005-04-22 14:00:00,54.08,54.08,54.0,54.01,21400.0,30.9431,30.9431,30.8973,30.903,21400.0
2005-04-22 14:05:00,54.01,54.03,54.0,54.0,15100.0,30.903,30.9144,30.8973,30.8973,15100.0
2005-04-22 14:10:00,54.0,54.03,54.0,54.03,30400.0,30.8973,30.9144,30.8973,30.9144,30400.0
2005-04-22 14:15:00,54.02,54.03,53.98,54.01,71100.0,30.9087,30.9144,30.8858,30.903,71100.0
2005-04-22 14:20:00,54.02,54.02,53.86,53.95,64700.0,30.9087,30.9087,30.8172,30.8687,64700.0
2005-04-22 14:25:00,53.95,54.05,53.94,54.04,52600.0,30.8687,30.9259,30.8629,30.9202,52600.0
2005-04-22 14:30:00,54.04,54.04,53.98,54.02,32600.0,30.9202,30.9202,30.8858,30.9087,32600.0
2005-04-22 14:35:00,54.02,54.02,53.92,53.94,55300.0,30.9087,30.9087,30.8515,30.8629,55300.0
2005-04-22 14:40:00,53.94,53.96,53.91,53.95,68000.0,30.8629,30.8744,30.8458,30.8687,68000.0
2005-04-22 14:45:00,53.96,53.96,53.83,53.85,115100.0,30.8744,30.8744,30.8,30.8115,115100.0
2005-04-22 14:50:00,53.85,53.92,53.84,53.88,119700.0,30.8115,30.8515,30.8057,30.8286,119700.0
2005-04-22 14:55:00,53.89,53.93,53.83,53.84,120400.0,30.8343,30.8572,30.8,30.8057,120400.0
2005-04-22 15:00:00,53.85,53.91,53.82,53.84,93700.0,30.8115,30.8458,30.7943,30.8057,93700.0
2005-04-22 15:05:00,53.83,53.84,53.76,53.76,135100.0,30.8,30.8057,30.76,30.76,135100.0
2005-04-22 15:10:00,53.76,53.8,53.67,53.69,115600.0,30.76,30.7828,30.7085,30.7199,115600.0
2005-04-22 15:15:00,53.68,53.7,53.67,53.68,180200.0,30.7142,30.7256,30.7085,30.7142,180200.0
2005-04-22 15:20:00,53.68,53.69,53.61,53.63,90100.0,30.7142,30.7199,30.6741,30.6856,90100.0
2005-04-22 15:25:00,53.64,53.64,53.53,53.55,129300.0,30.6913,30.6913,30.6284,30.6398,129300.0
2005-04-22 15:30:00,53.55,53.56,53.35,53.38,132600.0,30.6398,30.6455,30.5254,30.5425,132600.0
2005-04-22 15:35:00,53.38,53.69,53.35,53.66,162200.0,30.5425,30.7199,30.5254,30.7027,162200.0
2005-04-22 15:40:00,53.66,53.7,53.59,53.64,141100.0,30.7027,30.7256,30.6627,30.6913,141100.0
2005-04-22 15:45:00,53.64,53.69,53.6,53.61,168000.0,30.6913,30.7199,30.6684,30.6741,168000.0
2005-04-22 15:50:00,53.6,53.68,53.6,53.67,138000.0,30.6684,30.7142,30.6684,30.7085,138000.0
2005-04-22 15:55:00,53.67,53.91,53.66,53.89,294000.0,30.7085,30.8458,30.7027,30.8343,294000.0
2005-04-25 09:30:00,54.13,54.19,53.94,54.14,177000.0,30.9717,31.006,30.8629,30.9774,177000.0
2005-04-25 09:35:00,54.15,54.15,54.0,54.02,61400.0,30.9831,30.9831,30.8973,30.9087,61400.0
2005-04-25 09:40:00,54.01,54.02,53.93,53.96,48600.0,30.903,30.9087,30.8572,30.8744,48600.0
2005-04-25 09:45:00,53.94,53.96,53.85,53.86,64300.0,30.8629,30.8744,30.8115,30.8172,64300.0
2005-04-25 09:50:00,53.86,53.86,53.77,53.85,65800.0,30.8172,30.8172,30.7657,30.8115,65800.0
2005-04-25 09:55:00,53.85,53.88,53.68,53.74,93700.0,30.8115,30.8286,30.7142,30.7485,93700.0
2005-04-25 10:00:00,53.73,53.84,53.69,53.69,88500.0,30.7428,30.8057,30.7199,30.7199,88500.0
2005-04-25 10:05:00,53.69,53.77,53.48,53.76,172300.0,30.7199,30.7657,30.5997,30.76,172300.0
2005-04-25 10:10:00,53.78,54.03,53.77,53.97,155000.0,30.7714,30.9144,30.7657,30.8801,155000.0
2005-04-25 10:15:00,53.97,54.0,53.81,53.86,86900.0,30.8801,30.8973,30.7886,30.8172,86900.0
2005-04-25 10:20:00,53.85,53.87,53.73,53.74,77600.0,30.8115,30.8229,30.7428,30.7485,77600.0
2005-04-25 10:25:00,53.72,53.75,53.67,53.71,85100.0,30.7371,30.7542,30.7085,30.7313,85100.0
2005-04-25 10:30:00,53.69,53.74,53.63,53.65,87900.0,30.7199,30.7485,30.6856,30.697,87900.0
2005-04-25 10:35:00,53.65,53.65,53.48,53.5,92600.0,30.697,30.697,30.5997,30.6112,92600.0
2005-04-25 10:40:00,53.49,53.57,53.49,53.55,125200.0,30.6055,30.6512,30.6055,30.6398,125200.0
2005-04-25 10:45:00,53.55,53.56,53.49,53.51,83500.0,30.6398,30.6455,30.6055,30.6169,83500.0
2005-04-25 10:50:00,53.51,53.51,53.4,53.45,101900.0,30.6169,30.6169,30.554,30.5826,101900.0
2005-04-25 10:55:00,53.46,53.54,53.42,53.54,104200.0,30.5883,30.6341,30.5654,30.6341,104200.0
2005-04-25 11:00:00,53.52,53.61,53.52,53.61,63500.0,30.6226,30.6741,30.6226,30.6741,63500.0
2005-04-25 11:05:00,53.61,53.65,53.6,53.64,69800.0,30.6741,30.697,30.6684,30.6913,69800.0
2005-04-25 11:10:00,53.64,53.64,53.6,53.6,53300.0,30.6913,30.6913,30.6684,30.6684,53300.0
2005-04-25 11:15:00,53.6,53.6,53.5,53.52,65700.0,30.6684,30.6684,30.6112,30.6226,65700.0
2005-04-25 11:20:00,53.52,53.58,53.52,53.56,69000.0,30.6226,30.657,30.6226,30.6455,69000.0
2005-04-25 11:25:00,53.56,53.63,53.55,53.61,62300.0,30.6455,30.6856,30.6398,30.6741,62300.0
2005-04-25 11:30:00,53.63,53.63,53.56,53.6,94100.0,30.6856,30.6856,30.6455,30.6684,94100.0
2005-04-25 11:35:00,53.61,53.7,53.61,53.69,58800.0,30.6741,30.7256,30.6741,30.7199,58800.0
2005-04-25 11:40:00,53.69,53.73,53.66,53.72,49100.0,30.7199,30.7428,30.7027,30.7371,49100.0
2005-04-25 11:45:00,53.72,53.81,53.72,53.77,49300.0,30.7371,30.7886,30.7371,30.7657,49300.0
2005-04-25 11:50:00,53.8,53.81,53.73,53.75,44500.0,30.7828,30.7886,30.7428,30.7542,44500.0
2005-04-25 11:55:00,53.75,53.76,53.68,53.69,48800.0,30.7542,30.76,30.7142,30.7199,48800.0
2005-04-25 12:00:00,53.69,53.69,53.6,53.63,40500.0,30.7199,30.7199,30.6684,30.6856,40500.0
2005-04-25 12:05:00,53.63,53.65,53.61,53.63,28900.0,30.6856,30.697,30.6741,30.6856,28900.0
2005-04-25 12:10:00,53.63,53.65,53.62,53.64,17600.0,30.6856,30.697,30.6799,30.6913,17600.0
2005-04-25 12:15:00,53.65,53.69,53.65,53.66,110800.0,30.697,30.7199,30.697,30.7027,110800.0
2005-04-25 12:20:00,53.65,53.7,53.62,53.69,32000.0,30.697,30.7256,30.6799,30.7199,32000.0
2005-04-25 12:25:00,53.69,53.7,53.66,53.7,19000.0,30.7199,30.7256,30.7027,30.7256,19000.0
2005-04-25 12:30:00,53.7,53.76,53.68,53.76,28100.0,30.7256,30.76,30.7142,30.76,28100.0
2005-04-25 12:35:00,53.76,53.76,53.73,53.75,23600.0,30.76,30.76,30.7428,30.7542,23600.0
2005-04-25 12:40:00,53.74,53.75,53.67,53.71,45700.0,30.7485,30.7542,30.7085,30.7313,45700.0
2005-04-25 12:45:00,53.71,53.72,53.62,53.62,59400.0,30.7313,30.7371,30.6799,30.6799,59400.0
2005-04-25 12:50:00,53.62,53.65,53.6,53.63,77000.0,30.6799,30.697,30.6684,30.6856,77000.0
2005-04-25 12:55:00,53.62,53.65,53.6,53.62,29900.0,30.6799,30.697,30.6684,30.6799,29900.0
2005-04-25 13:00:00,53.61,53.63,53.59,53.61,57800.0,30.6741,30.6856,30.6627,30.6741,57800.0
2005-04-25 13:05:00,53.61,53.63,53.6,53.63,57500.0,30.6741,30.6856,30.6684,30.6856,57500.0
2005-04-25 13:10:00,53.62,53.65,53.6,53.62,64800.0,30.6799,30.697,30.6684,30.6799,64800.0
2005-04-25 13:15:00,53.62,53.64,53.61,53.62,18500.0,30.6799,30.6913,30.6741,30.6799,18500.0
2005-04-25 13:20:00,53.61,53.65,53.61,53.63,66600.0,30.6741,30.697,30.6741,30.6856,66600.0
2005-04-25 13:25:00,53.64,53.67,53.63,53.63,50600.0,30.6913,30.7085,30.6856,30.6856,50600.0
2005-04-25 13:30:00,53.65,53.72,53.65,53.68,53600.0,30.697,30.7371,30.697,30.7142,53600.0
2005-04-25 13:35:00,53.67,53.72,53.64,53.7,73500.0,30.7085,30.7371,30.6913,30.7256,73500.0
2005-04-25 13:40:00,53.68,53.7,53.65,53.65,79300.0,30.7142,30.7256,30.697,30.697,79300.0
2005-04-25 13:45:00,53.66,53.67,53.64,53.65,168900.0,30.7027,30.7085,30.6913,30.697,168900.0
2005-04-25 13:50:00,53.65,53.67,53.61,53.67,40800.0,30.697,30.7085,30.6741,30.7085,40800.0
2005-04-25 13:55:00,53.65,53.68,53.64,53.66,82400.0,30.697,30.7142,30.6913,30.7027,82400.0
2005-04-25 14:00:00,53.67,53.69,53.64,53.66,112600.0,30.7085,30.7199,30.6913,30.7027,112600.0
2005-04-25 14:05:00,53.66,53.7,53.65,53.7,81700.0,30.7027,30.7256,30.697,30.7256,81700.0
2005-04-25 14:10:00,53.68,53.7,53.67,53.69,68800.0,30.7142,30.7256,30.7085,30.7199,68800.0
2005-04-25 14:15:00,53.69,53.75,53.69,53.74,44100.0,30.7199,30.7542,30.7199,30.7485,44100.0
2005-04-25 14:20:00,53.74,53.76,53.73,53.75,57000.0,30.7485,30.76,30.7428,30.7542,57000.0
2005-04-25 14:25:00,53.76,53.82,53.75,53.8,58800.0,30.76,30.7943,30.7542,30.7828,58800.0
2005-04-25 14:30:00,53.8,53.82,53.78,53.81,33100.0,30.7828,30.7943,30.7714,30.7886,33100.0
2005-04-25 14:35:00,53.81,53.83,53.8,53.81,32200.0,30.7886,30.8,30.7828,30.7886,32200.0
2005-04-25 14:40:00,53.81,53.84,53.76,53.8,43100.0,30.7886,30.8057,30.76,30.7828,43100.0
2005-04-25 14:45:00,53.8,53.81,53.72,53.79,43900.0,30.7828,30.7886,30.7371,30.7771,43900.0
2005-04-25 14:50:00,53.77,53.81,53.71,53.75,45600.0,30.7657,30.7886,30.7313,30.7542,45600.0
2005-04-25 14:55:00,53.76,53.84,53.67,53.67,88200.0,30.76,30.8057,30.7085,30.7085,88200.0
2005-04-25 15:00:00,53.63,53.69,53.6,53.69,109900.0,30.6856,30.7199,30.6684,30.7199,109900.0
2005-04-25 15:05:00,53.69,53.71,53.66,53.69,82300.0,30.7199,30.7313,30.7027,30.7199,82300.0
2005-04-25 15:10:00,53.69,53.72,53.66,53.69,60200.0,30.7199,30.7371,30.7027,30.7199,60200.0
2005-04-25 15:15:00,53.69,53.69,53.63,53.65,86700.0,30.7199,30.7199,30.6856,30.697,86700.0
2005-04-25 15:20:00,53.65,53.68,53.64,53.67,38200.0,30.697,30.7142,30.6913,30.7085,38200.0
2005-04-25 15:25:00,53.68,53.72,53.66,53.71,92400.0,30.7142,30.7371,30.7027,30.7313,92400.0
2005-04-25 15:30:00,53.72,53.77,53.71,53.77,118600.0,30.7371,30.7657,30.7313,30.7657,118600.0
2005-04-25 15:35:00,53.77,53.8,53.74,53.74,119900.0,30.7657,30.7828,30.7485,30.7485,119900.0
2005-04-25 15:40:00,53.75,53.82,53.75,53.8,52200.0,30.7542,30.7943,30.7542,30.7828,52200.0
2005-04-25 15:45:00,53.78,53.9,53.78,53.9,117500.0,30.7714,30.8401,30.7714,30.8401,117500.0
2005-04-25 15:50:00,53.9,53.9,53.83,53.87,111600.0,30.8401,30.8401,30.8,30.8229,111600.0
2005-04-25 15:55:00,53.88,53.9,53.83,53.9,116300.0,30.8286,30.8401,30.8,30.8401,116300.0
2005-04-26 09:30:00,53.66,53.78,53.65,53.74,175700.0,30.7027,30.7714,30.697,30.7485,175700.0
2005-04-26 09:35:00,53.74,53.76,53.62,53.72,57200.0,30.7485,30.76,30.6799,30.7371,57200.0
2005-04-26 09:40:00,53.73,53.8,53.66,53.72,38200.0,30.7428,30.7828,30.7027,30.7371,38200.0
2005-04-26 09:45:00,53.73,53.73,53.61,53.68,48600.0,30.7428,30.7428,30.6741,30.7142,48600.0
2005-04-26 09:50:00,53.68,53.7,53.61,53.65,35300.0,30.7142,30.7256,30.6741,30.697,35300.0
2005-04-26 09:55:00,53.63,53.68,53.55,53.66,48900.0,30.6856,30.7142,30.6398,30.7027,48900.0
2005-04-26 10:00:00,53.67,53.83,53.53,53.55,95000.0,30.7085,30.8,30.6284,30.6398,95000.0
2005-04-26 10:05:00,53.57,53.8,53.57,53.69,56500.0,30.6512,30.7828,30.6512,30.7199,56500.0
2005-04-26 10:10:00,53.7,53.73,53.63,53.69,39300.0,30.7256,30.7428,30.6856,30.7199,39300.0
2005-04-26 10:15:00,53.71,53.87,53.66,53.8,52500.0,30.7313,30.8229,30.7027,30.7828,52500.0
2005-04-26 10:20:00,53.79,53.79,53.64,53.65,39000.0,30.7771,30.7771,30.6913,30.697,39000.0
2005-04-26 10:25:00,53.65,53.68,53.56,53.56,40000.0,30.697,30.7142,30.6455,30.6455,40000.0
2005-04-26 10:30:00,53.58,53.7,53.56,53.68,30200.0,30.657,30.7256,30.6455,30.7142,30200.0
2005-04-26 10:35:00,53.66,53.76,53.64,53.65,39400.0,30.7027,30.76,30.6913,30.697,39400.0
2005-04-26 10:40:00,53.65,53.7,53.6,53.61,28600.0,30.697,30.7256,30.6684,30.6741,28600.0
2005-04-26 10:45:00,53.61,53.69,53.61,53.66,13300.0,30.6741,30.7199,30.6741,30.7027,13300.0
2005-04-26 10:50:00,53.65,53.77,53.65,53.74,35400.0,30.697,30.7657,30.697,30.7485,35400.0
2005-04-26 10:55:00,53.75,53.75,53.68,53.68,37600.0,30.7542,30.7542,30.7142,30.7142,37600.0
2005-04-26 11:00:00,53.68,53.7,53.61,53.65,56200.0,30.7142,30.7256,30.6741,30.697,56200.0
2005-04-26 11:05:00,53.66,53.71,53.65,53.69,57000.0,30.7027,30.7313,30.697,30.7199,57000.0
2005-04-26 11:10:00,53.7,53.73,53.66,53.73,17100.0,30.7256,30.7428,30.7027,30.7428,17100.0
2005-04-26 11:15:00,53.71,53.75,53.67,53.75,34100.0,30.7313,30.7542,30.7085,30.7542,34100.0
2005-04-26 11:20:00,53.75,53.75,53.63,53.69,36800.0,30.7542,30.7542,30.6856,30.7199,36800.0
2005-04-26 11:25:00,53.7,53.74,53.69,53.74,23800.0,30.7256,30.7485,30.7199,30.7485,23800.0
2005-04-26 11:30:00,53.75,53.75,53.71,53.74,37600.0,30.7542,30.7542,30.7313,30.7485,37600.0
2005-04-26 11:35:00,53.74,53.75,53.71,53.73,10000.0,30.7485,30.7542,30.7313,30.7428,10000.0
2005-04-26 11:40:00,53.73,53.76,53.73,53.75,27500.0,30.7428,30.76,30.7428,30.7542,27500.0
2005-04-26 11:45:00,53.74,53.75,53.63,53.66,24600.0,30.7485,30.7542,30.6856,30.7027,24600.0
2005-04-26 11:50:00,53.67,53.71,53.64,53.71,35100.0,30.7085,30.7313,30.6913,30.7313,35100.0
2005-04-26 11:55:00,53.71,53.72,53.63,53.67,17000.0,30.7313,30.7371,30.6856,30.7085,17000.0
2005-04-26 12:00:00,53.7,53.7,53.62,53.62,32500.0,30.7256,30.7256,30.6799,30.6799,32500.0
2005-04-26 12:05:00,53.63,53.65,53.6,53.65,29300.0,30.6856,30.697,30.6684,30.697,29300.0
2005-04-26 12:10:00,53.65,53.72,53.65,53.7,10100.0,30.697,30.7371,30.697,30.7256,10100.0
2005-04-26 12:15:00,53.73,53.74,53.67,53.67,27000.0,30.7428,30.7485,30.7085,30.7085,27000.0
2005-04-26 12:20:00,53.7,53.72,53.67,53.7,12400.0,30.7256,30.7371,30.7085,30.7256,12400.0
2005-04-26 12:25:00,53.72,53.73,53.66,53.67,15600.0,30.7371,30.7428,30.7027,30.7085,15600.0
2005-04-26 12:30:00,53.67,53.75,53.67,53.73,23600.0,30.7085,30.7542,30.7085,30.7428,23600.0
2005-04-26 12:35:00,53.73,53.73,53.68,53.71,18800.0,30.7428,30.7428,30.7142,30.7313,18800.0
2005-04-26 12:40:00,53.7,53.72,53.69,53.72,23900.0,30.7256,30.7371,30.7199,30.7371,23900.0
2005-04-26 12:45:00,53.71,53.72,53.69,53.71,13500.0,30.7313,30.7371,30.7199,30.7313,13500.0
2005-04-26 12:50:00,53.7,53.76,53.7,53.76,32700.0,30.7256,30.76,30.7256,30.76,32700.0
2005-04-26 12:55:00,53.75,53.77,53.71,53.73,17200.0,30.7542,30.7657,30.7313,30.7428,17200.0
2005-04-26 13:00:00,53.72,53.75,53.7,53.7,87800.0,30.7371,30.7542,30.7256,30.7256,87800.0
2005-04-26 13:05:00,53.7,53.73,53.67,53.67,38300.0,30.7256,30.7428,30.7085,30.7085,38300.0
2005-04-26 13:10:00,53.67,53.76,53.67,53.76,24700.0,30.7085,30.76,30.7085,30.76,24700.0
2005-04-26 13:15:00,53.75,53.78,53.72,53.78,44600.0,30.7542,30.7714,30.7371,30.7714,44600.0
2005-04-26 13:20:00,53.76,53.77,53.68,53.68,31800.0,30.76,30.7657,30.7142,30.7142,31800.0
2005-04-26 13:25:00,53.67,53.71,53.65,53.71,41300.0,30.7085,30.7313,30.697,30.7313,41300.0
2005-04-26 13:30:00,53.66,53.75,53.66,53.69,75500.0,30.7027,30.7542,30.7027,30.7199,75500.0
2005-04-26 13:35:00,53.69,53.71,53.66,53.66,27100.0,30.7199,30.7313,30.7027,30.7027,27100.0
2005-04-26 13:40:00,53.67,53.7,53.65,53.7,56300.0,30.7085,30.7256,30.697,30.7256,56300.0
2005-04-26 13:45:00,53.68,53.75,53.67,53.72,62800.0,30.7142,30.7542,30.7085,30.7371,62800.0
2005-04-26 13:50:00,53.71,53.72,53.66,53.68,23400.0,30.7313,30.7371,30.7027,30.7142,23400.0
2005-04-26 13:55:00,53.69,53.74,53.68,53.73,56600.0,30.7199,30.7485,30.7142,30.7428,56600.0
2005-04-26 14:00:00,53.7,53.72,53.67,53.68,22600.0,30.7256,30.7371,30.7085,30.7142,22600.0
2005-04-26 14:05:00,53.68,53.71,53.67,53.71,60500.0,30.7142,30.7313,30.7085,30.7313,60500.0
2005-04-26 14:10:00,53.7,53.75,53.69,53.71,40100.0,30.7256,30.7542,30.7199,30.7313,40100.0
2005-04-26 14:15:00,53.68,53.71,53.61,53.68,53400.0,30.7142,30.7313,30.6741,30.7142,53400.0
2005-04-26 14:20:00,53.69,53.71,53.62,53.65,54800.0,30.7199,30.7313,30.6799,30.697,54800.0
2005-04-26 14:25:00,53.65,53.65,53.56,53.63,40400.0,30.697,30.697,30.6455,30.6856,40400.0
2005-04-26 14:30:00,53.64,53.66,53.59,53.65,25400.0,30.6913,30.7027,30.6627,30.697,25400.0
2005-04-26 14:35:00,53.66,53.74,53.65,53.67,48800.0,30.7027,30.7485,30.697,30.7085,48800.0
2005-04-26 14:40:00,53.66,53.69,53.63,53.63,26500.0,30.7027,30.7199,30.6856,30.6856,26500.0
2005-04-26 14:45:00,53.63,53.65,53.6,53.62,47300.0,30.6856,30.697,30.6684,30.6799,47300.0
2005-04-26 14:50:00,53.62,53.68,53.62,53.64,38400.0,30.6799,30.7142,30.6799,30.6913,38400.0
2005-04-26 14:55:00,53.65,53.65,53.54,53.58,41700.0,30.697,30.697,30.6341,30.657,41700.0
2005-04-26 15:00:00,53.56,53.68,53.56,53.68,48300.0,30.6455,30.7142,30.6455,30.7142,48300.0
2005-04-26 15:05:00,53.68,53.69,53.66,53.68,52400.0,30.7142,30.7199,30.7027,30.7142,52400.0
2005-04-26 15:10:00,53.68,53.7,53.66,53.69,33400.0,30.7142,30.7256,30.7027,30.7199,33400.0
2005-04-26 15:15:00,53.69,53.69,53.61,53.65,43400.0,30.7199,30.7199,30.6741,30.697,43400.0
2005-04-26 15:20:00,53.65,53.73,53.65,53.71,74000.0,30.697,30.7428,30.697,30.7313,74000.0
2005-04-26 15:25:00,53.7,53.74,53.68,53.69,77200.0,30.7256,30.7485,30.7142,30.7199,77200.0
2005-04-26 15:30:00,53.7,53.72,53.67,53.71,329000.0,30.7256,30.7371,30.7085,30.7313,329000.0
2005-04-26 15:35:00,53.7,53.71,53.65,53.66,61300.0,30.7256,30.7313,30.697,30.7027,61300.0
2005-04-26 15:40:00,53.65,53.66,53.53,53.59,119600.0,30.697,30.7027,30.6284,30.6627,119600.0
2005-04-26 15:45:00,53.59,53.68,53.57,53.65,112700.0,30.6627,30.7142,30.6512,30.697,112700.0
2005-04-26 15:50:00,53.61,53.62,53.5,53.56,104800.0,30.6741,30.6799,30.6112,30.6455,104800.0
2005-04-26 15:55:00,53.56,53.56,53.4,53.41,125600.0,30.6455,30.6455,30.554,30.5597,125600.0
2005-04-27 09:30:00,53.17,53.17,53.06,53.06,148600.0,30.4224,30.4224,30.3594,30.3594,148600.0
2005-04-27 09:35:00,53.07,53.2,53.01,53.15,123800.0,30.3652,30.4395,30.3308,30.4109,123800.0
2005-04-27 09:40:00,53.16,53.16,53.02,53.03,121200.0,30.4167,30.4167,30.3365,30.3423,121200.0
2005-04-27 09:45:00,53.03,53.06,52.91,53.0,103900.0,30.3423,30.3594,30.2736,30.3251,103900.0
2005-04-27 09:50:00,53.0,53.01,52.83,52.83,108700.0,30.3251,30.3308,30.2278,30.2278,108700.0
2005-04-27 09:55:00,52.83,52.86,52.7,52.71,143000.0,30.2278,30.245,30.1535,30.1592,143000.0
2005-04-27 10:00:00,52.72,52.76,52.54,52.76,130100.0,30.1649,30.1878,30.0619,30.1878,130100.0
2005-04-27 10:05:00,52.76,52.87,52.76,52.8,103600.0,30.1878,30.2507,30.1878,30.2107,103600.0
2005-04-27 10:10:00,52.79,52.83,52.75,52.76,95800.0,30.2049,30.2278,30.1821,30.1878,95800.0
2005-04-27 10:15:00,52.77,52.77,52.65,52.67,143700.0,30.1935,30.1935,30.1248,30.1363,143700.0
2005-04-27 10:20:00,52.68,52.8,52.6,52.78,65800.0,30.142,30.2107,30.0962,30.1992,65800.0
2005-04-27 10:25:00,52.81,52.96,52.81,52.95,104300.0,30.2164,30.3022,30.2164,30.2965,104300.0
2005-04-27 10:30:00,52.96,53.2,52.92,53.19,127000.0,30.3022,30.4395,30.2793,30.4338,127000.0
2005-04-27 10:35:00,53.19,53.19,53.02,53.04,126000.0,30.4338,30.4338,30.3365,30.348,126000.0
2005-04-27 10:40:00,53.04,53.05,52.92,52.93,47900.0,30.348,30.3537,30.2793,30.2851,47900.0
2005-04-27 10:45:00,52.92,53.05,52.9,53.0,76200.0,30.2793,30.3537,30.2679,30.3251,76200.0
2005-04-27 10:50:00,53.03,53.11,53.0,53.11,44100.0,30.3423,30.388,30.3251,30.388,44100.0
2005-04-27 10:55:00,53.09,53.17,53.09,53.17,75600.0,30.3766,30.4224,30.3766,30.4224,75600.0
2005-04-27 11:00:00,53.15,53.17,53.04,53.06,52900.0,30.4109,30.4224,30.348,30.3594,52900.0
2005-04-27 11:05:00,53.06,53.13,53.03,53.09,30300.0,30.3594,30.3995,30.3423,30.3766,30300.0
2005-04-27 11:10:00,53.09,53.18,53.08,53.18,26600.0,30.3766,30.4281,30.3709,30.4281,26600.0
2005-04-27 11:15:00,53.18,53.22,53.13,53.18,30200.0,30.4281,30.451,30.3995,30.4281,30200.0
2005-04-27 11:20:00,53.18,53.32,53.13,53.3,51500.0,30.4281,30.5082,30.3995,30.4968,51500.0
2005-04-27 11:25:00,53.32,53.51,53.3,53.46,151200.0,30.5082,30.6169,30.4968,30.5883,151200.0
2005-04-27 11:30:00,53.45,53.67,53.44,53.67,136900.0,30.5826,30.7085,30.5769,30.7085,136900.0
2005-04-27 11:35:00,53.67,53.67,53.53,53.54,63600.0,30.7085,30.7085,30.6284,30.6341,63600.0
2005-04-27 11:40:00,53.54,53.55,53.42,53.44,41000.0,30.6341,30.6398,30.5654,30.5769,41000.0
2005-04-27 11:45:00,53.45,53.45,53.33,53.36,47000.0,30.5826,30.5826,30.5139,30.5311,47000.0
2005-04-27 11:50:00,53.36,53.37,53.23,53.26,69200.0,30.5311,30.5368,30.4567,30.4739,69200.0
2005-04-27 11:55:00,53.28,53.37,53.22,53.37,69800.0,30.4853,30.5368,30.451,30.5368,69800.0
2005-04-27 12:00:00,53.35,53.51,53.34,53.44,87200.0,30.5254,30.6169,30.5196,30.5769,87200.0
2005-04-27 12:05:00,53.44,53.62,53.44,53.5,62500.0,30.5769,30.6799,30.5769,30.6112,62500.0
2005-04-27 12:10:00,53.51,53.54,53.47,53.47,30200.0,30.6169,30.6341,30.594,30.594,30200.0
2005-04-27 12:15:00,53.47,53.52,53.46,53.48,48300.0,30.594,30.6226,30.5883,30.5997,48300.0
2005-04-27 12:20:00,53.48,53.48,53.35,53.37,25300.0,30.5997,30.5997,30.5254,30.5368,25300.0
2005-04-27 12:25:00,53.36,53.39,53.28,53.29,17300.0,30.5311,30.5483,30.4853,30.491,17300.0
2005-04-27 12:30:00,53.29,53.33,53.21,53.21,33000.0,30.491,30.5139,30.4453,30.4453,33000.0
2005-04-27 12:35:00,53.2,53.29,53.19,53.29,35300.0,30.4395,30.491,30.4338,30.491,35300.0
2005-04-27 12:40:00,53.29,53.37,53.26,53.35,20700.0,30.491,30.5368,30.4739,30.5254,20700.0
2005-04-27 12:45:00,53.36,53.4,53.29,53.29,26400.0,30.5311,30.554,30.491,30.491,26400.0
2005-04-27 12:50:00,53.28,53.34,53.27,53.31,13900.0,30.4853,30.5196,30.4796,30.5025,13900.0
2005-04-27 12:55:00,53.3,53.37,53.29,53.35,20800.0,30.4968,30.5368,30.491,30.5254,20800.0
2005-04-27 13:00:00,53.35,53.36,53.31,53.34,13800.0,30.5254,30.5311,30.5025,30.5196,13800.0
2005-04-27 13:05:00,53.35,53.54,53.35,53.54,36500.0,30.5254,30.6341,30.5254,30.6341,36500.0
2005-04-27 13:10:00,53.55,53.68,53.55,53.62,94200.0,30.6398,30.7142,30.6398,30.6799,94200.0
2005-04-27 13:15:00,53.6,53.64,53.58,53.64,23800.0,30.6684,30.6913,30.657,30.6913,23800.0
2005-04-27 13:20:00,53.62,53.63,53.46,53.47,26200.0,30.6799,30.6856,30.5883,30.594,26200.0
2005-04-27 13:25:00,53.47,53.52,53.38,53.38,59900.0,30.594,30.6226,30.5425,30.5425,59900.0
2005-04-27 13:30:00,53.4,53.52,53.37,53.49,28500.0,30.554,30.6226,30.5368,30.6055,28500.0
2005-04-27 13:35:00,53.5,53.51,53.31,53.45,72200.0,30.6112,30.6169,30.5025,30.5826,72200.0
2005-04-27 13:40:00,53.47,53.47,53.33,53.33,33900.0,30.594,30.594,30.5139,30.5139,33900.0
2005-04-27 13:45:00,53.34,53.41,53.33,53.39,56100.0,30.5196,30.5597,30.5139,30.5483,56100.0
2005-04-27 13:50:00,53.4,53.4,53.36,53.36,36700.0,30.554,30.554,30.5311,30.5311,36700.0
2005-04-27 13:55:00,53.36,53.38,53.35,53.35,38400.0,30.5311,30.5425,30.5254,30.5254,38400.0
2005-04-27 14:00:00,53.35,53.35,53.27,53.29,77400.0,30.5254,30.5254,30.4796,30.491,77400.0
2005-04-27 14:05:00,53.28,53.29,53.22,53.22,66300.0,30.4853,30.491,30.451,30.451,66300.0
2005-04-27 14:10:00,53.22,53.22,53.15,53.2,62800.0,30.451,30.451,30.4109,30.4395,62800.0
2005-04-27 14:15:00,53.2,53.23,53.16,53.23,36100.0,30.4395,30.4567,30.4167,30.4567,36100.0
2005-04-27 14:20:00,53.22,53.26,53.19,53.26,57400.0,30.451,30.4739,30.4338,30.4739,57400.0
2005-04-27 14:25:00,53.25,53.33,53.25,53.3,57000.0,30.4681,30.5139,30.4681,30.4968,57000.0
2005-04-27 14:30:00,53.3,53.3,53.23,53.23,35300.0,30.4968,30.4968,30.4567,30.4567,35300.0
2005-04-27 14:35:00,53.23,53.3,53.23,53.28,36000.0,30.4567,30.4968,30.4567,30.4853,36000.0
2005-04-27 14:40:00,53.28,53.28,53.19,53.24,35500.0,30.4853,30.4853,30.4338,30.4624,35500.0
2005-04-27 14:45:00,53.25,53.27,53.19,53.22,48300.0,30.4681,30.4796,30.4338,30.451,48300.0
2005-04-27 14:50:00,53.22,53.35,53.21,53.3,60000.0,30.451,30.5254,30.4453,30.4968,60000.0
2005-04-27 14:55:00,53.31,53.36,53.29,53.32,54000.0,30.5025,30.5311,30.491,30.5082,54000.0
2005-04-27 15:00:00,53.32,53.37,53.28,53.28,63600.0,30.5082,30.5368,30.4853,30.4853,63600.0
2005-04-27 15:05:00,53.29,53.29,53.19,53.19,64800.0,30.491,30.491,30.4338,30.4338,64800.0
2005-04-27 15:10:00,53.19,53.23,53.17,53.23,67100.0,30.4338,30.4567,30.4224,30.4567,67100.0
2005-04-27 15:15:00,53.24,53.24,53.19,53.19,57100.0,30.4624,30.4624,30.4338,30.4338,57100.0
2005-04-27 15:20:00,53.21,53.21,53.15,53.2,76300.0,30.4453,30.4453,30.4109,30.4395,76300.0
2005-04-27 15:25:00,53.18,53.2,53.14,53.14,103400.0,30.4281,30.4395,30.4052,30.4052,103400.0
2005-04-27 15:30:00,53.14,53.25,53.13,53.25,71800.0,30.4052,30.4681,30.3995,30.4681,71800.0
2005-04-27 15:35:00,53.24,53.28,53.18,53.19,60500.0,30.4624,30.4853,30.4281,30.4338,60500.0
2005-04-27 15:40:00,53.22,53.22,53.15,53.2,142400.0,30.451,30.451,30.4109,30.4395,142400.0
2005-04-27 15:45:00,53.19,53.3,53.18,53.24,177500.0,30.4338,30.4968,30.4281,30.4624,177500.0
2005-04-27 15:50:00,53.25,53.29,53.23,53.24,125800.0,30.4681,30.491,30.4567,30.4624,125800.0
2005-04-27 15:55:00,53.24,53.4,53.23,53.4,175100.0,30.4624,30.554,30.4567,30.554,175100.0
2005-04-28 09:30:00,54.0,54.17,53.77,54.01,384300.0,30.8973,30.9945,30.7657,30.903,384300.0
2005-04-28 09:35:00,54.01,54.2,53.97,54.03,229200.0,30.903,31.0117,30.8801,30.9144,229200.0
2005-04-28 09:40:00,54.01,54.03,53.89,53.9,191000.0,30.903,30.9144,30.8343,30.8401,191000.0
2005-04-28 09:45:00,53.88,53.9,53.83,53.86,141400.0,30.8286,30.8401,30.8,30.8172,141400.0
2005-04-28 09:50:00,53.86,53.95,53.83,53.91,149700.0,30.8172,30.8687,30.8,30.8458,149700.0
2005-04-28 09:55:00,53.92,53.92,53.74,53.8,202500.0,30.8515,30.8515,30.7485,30.7828,202500.0
2005-04-28 10:00:00,53.79,53.98,53.78,53.96,168200.0,30.7771,30.8858,30.7714,30.8744,168200.0
2005-04-28 10:05:00,53.96,54.06,53.95,54.03,124300.0,30.8744,30.9316,30.8687,30.9144,124300.0
2005-04-28 10:10:00,54.03,54.2,54.01,54.2,166300.0,30.9144,31.0117,30.903,31.0117,166300.0
2005-04-28 10:15:00,54.19,54.46,54.19,54.28,360300.0,31.006,31.1605,31.006,31.0575,360300.0
2005-04-28 10:20:00,54.27,54.3,54.15,54.18,205500.0,31.0518,31.0689,30.9831,31.0003,205500.0
2005-04-28 10:25:00,54.18,54.29,54.16,54.29,142100.0,31.0003,31.0632,30.9888,31.0632,142100.0
2005-04-28 10:30:00,54.28,54.49,54.24,54.43,135900.0,31.0575,31.1776,31.0346,31.1433,135900.0
2005-04-28 10:35:00,54.45,54.65,54.42,54.63,385400.0,31.1548,31.2692,31.1376,31.2577,385400.0
2005-04-28 10:40:00,54.6,54.7,54.6,54.6,298300.0,31.2406,31.2978,31.2406,31.2406,298300.0
2005-04-28 10:45:00,54.59,54.75,54.59,54.71,128300.0,31.2349,31.3264,31.2349,31.3035,128300.0
2005-04-28 10:50:00,54.72,54.72,54.6,54.64,161700.0,31.3092,31.3092,31.2406,31.2635,161700.0
2005-04-28 10:55:00,54.64,54.75,54.63,54.73,146400.0,31.2635,31.3264,31.2577,31.315,146400.0
2005-04-28 11:00:00,54.72,54.75,54.67,54.67,122000.0,31.3092,31.3264,31.2806,31.2806,122000.0
2005-04-28 11:05:00,54.64,54.77,54.64,54.74,112800.0,31.2635,31.3378,31.2635,31.3207,112800.0
2005-04-28 11:10:00,54.75,54.76,54.65,54.69,173500.0,31.3264,31.3321,31.2692,31.2921,173500.0
2005-04-28 11:15:00,54.7,54.9,54.68,54.9,184700.0,31.2978,31.4122,31.2864,31.4122,184700.0
2005-04-28 11:20:00,54.89,55.15,54.8,55.15,502500.0,31.4065,31.5553,31.355,31.5553,502500.0
2005-04-28 11:25:00,55.15,55.15,54.99,55.04,265000.0,31.5553,31.5553,31.4637,31.4923,265000.0
2005-04-28 11:30:00,55.04,55.11,55.01,55.1,300700.0,31.4923,31.5324,31.4752,31.5267,300700.0
2005-04-28 11:35:00,55.1,55.25,55.07,55.21,257000.0,31.5267,31.6125,31.5095,31.5896,257000.0
2005-04-28 11:40:00,55.2,55.35,55.19,55.35,261000.0,31.5839,31.6697,31.5782,31.6697,261000.0
2005-04-28 11:45:00,55.33,55.4,55.22,55.24,216900.0,31.6583,31.6983,31.5953,31.6068,216900.0
2005-04-28 11:50:00,55.24,55.29,55.2,55.28,129300.0,31.6068,31.6354,31.5839,31.6297,129300.0
2005-04-28 11:55:00,55.27,55.31,55.19,55.2,103000.0,31.6239,31.6468,31.5782,31.5839,103000.0
2005-04-28 12:00:00,55.2,55.2,55.03,55.05,192400.0,31.5839,31.5839,31.4866,31.4981,192400.0
2005-04-28 12:05:00,55.05,55.14,55.04,55.13,118500.0,31.4981,31.5496,31.4923,31.5438,118500.0
2005-04-28 12:10:00,55.09,55.12,55.04,55.1,151600.0,31.5209,31.5381,31.4923,31.5267,151600.0
2005-04-28 12:15:00,55.11,55.2,55.09,55.17,97500.0,31.5324,31.5839,31.5209,31.5667,97500.0
2005-04-28 12:20:00,55.17,55.23,55.15,55.22,73900.0,31.5667,31.601,31.5553,31.5953,73900.0
2005-04-28 12:25:00,55.23,55.3,55.19,55.3,114200.0,31.601,31.6411,31.5782,31.6411,114200.0
2005-04-28 12:30:00,55.32,55.35,55.28,55.31,189500.0,31.6525,31.6697,31.6297,31.6468,189500.0
2005-04-28 12:35:00,55.31,55.33,55.29,55.32,112300.0,31.6468,31.6583,31.6354,31.6525,112300.0
2005-04-28 12:40:00,55.33,55.34,55.31,55.34,97000.0,31.6583,31.664,31.6468,31.664,97000.0
2005-04-28 12:45:00,55.33,55.45,55.32,55.43,223000.0,31.6583,31.7269,31.6525,31.7155,223000.0
2005-04-28 12:50:00,55.43,55.53,55.43,55.5,169200.0,31.7155,31.7727,31.7155,31.7555,169200.0
2005-04-28 12:55:00,55.5,55.59,55.49,55.52,225200.0,31.7555,31.807,31.7498,31.767,225200.0
2005-04-28 13:00:00,55.52,55.6,55.52,55.53,156400.0,31.767,31.8128,31.767,31.7727,156400.0
2005-04-28 13:05:00,55.54,55.55,55.49,55.49,167000.0,31.7784,31.7841,31.7498,31.7498,167000.0
2005-04-28 13:10:00,55.5,55.51,55.49,55.51,167700.0,31.7555,31.7613,31.7498,31.7613,167700.0
2005-04-28 13:15:00,55.51,55.51,55.34,55.38,179100.0,31.7613,31.7613,31.664,31.6869,179100.0
2005-04-28 13:20:00,55.36,55.46,55.36,55.42,52600.0,31.6754,31.7326,31.6754,31.7098,52600.0
2005-04-28 13:25:00,55.43,55.45,55.35,55.44,67400.0,31.7155,31.7269,31.6697,31.7212,67400.0
2005-04-28 13:30:00,55.44,55.46,55.37,55.41,134400.0,31.7212,31.7326,31.6812,31.704,134400.0
2005-04-28 13:35:00,55.42,55.42,55.32,55.35,119900.0,31.7098,31.7098,31.6525,31.6697,119900.0
2005-04-28 13:40:00,55.35,55.35,55.24,55.29,238300.0,31.6697,31.6697,31.6068,31.6354,238300.0
2005-04-28 13:45:00,55.28,55.29,55.22,55.29,66900.0,31.6297,31.6354,31.5953,31.6354,66900.0
2005-04-28 13:50:00,55.28,55.39,55.27,55.38,131700.0,31.6297,31.6926,31.6239,31.6869,131700.0
2005-04-28 13:55:00,55.39,55.4,55.3,55.34,95400.0,31.6926,31.6983,31.6411,31.664,95400.0
2005-04-28 14:00:00,55.37,55.37,55.18,55.2,80000.0,31.6812,31.6812,31.5724,31.5839,80000.0
2005-04-28 14:05:00,55.21,55.22,54.97,54.98,143500.0,31.5896,31.5953,31.4523,31.458,143500.0
2005-04-28 14:10:00,54.88,54.99,54.83,54.85,144000.0,31.4008,31.4637,31.3722,31.3836,144000.0
2005-04-28 14:15:00,54.86,54.92,54.84,54.88,95300.0,31.3893,31.4237,31.3779,31.4008,95300.0
2005-04-28 14:20:00,54.87,54.87,54.5,54.56,153700.0,31.3951,31.3951,31.1834,31.2177,153700.0
2005-04-28 14:25:00,54.57,54.67,54.49,54.5,170200.0,31.2234,31.2806,31.1776,31.1834,170200.0
2005-04-28 14:30:00,54.49,54.63,54.4,54.63,147500.0,31.1776,31.2577,31.1261,31.2577,147500.0
2005-04-28 14:35:00,54.63,54.88,54.59,54.85,210200.0,31.2577,31.4008,31.2349,31.3836,210200.0
2005-04-28 14:40:00,54.86,54.86,54.71,54.84,146600.0,31.3893,31.3893,31.3035,31.3779,146600.0
2005-04-28 14:45:00,54.83,54.84,54.57,54.6,175500.0,31.3722,31.3779,31.2234,31.2406,175500.0
2005-04-28 14:50:00,54.61,54.73,54.59,54.73,107700.0,31.2463,31.315,31.2349,31.315,107700.0
2005-04-28 14:55:00,54.73,54.94,54.72,54.9,236600.0,31.315,31.4351,31.3092,31.4122,236600.0
2005-04-28 15:00:00,54.9,54.94,54.87,54.91,150200.0,31.4122,31.4351,31.3951,31.418,150200.0
2005-04-28 15:05:00,54.91,55.03,54.9,54.96,231200.0,31.418,31.4866,31.4122,31.4466,231200.0
2005-04-28 15:10:00,54.95,54.97,54.73,54.75,126800.0,31.4408,31.4523,31.315,31.3264,126800.0
2005-04-28 15:15:00,54.76,54.86,54.75,54.79,91900.0,31.3321,31.3893,31.3264,31.3493,91900.0
2005-04-28 15:20:00,54.79,54.88,54.78,54.81,251200.0,31.3493,31.4008,31.3436,31.3607,251200.0
2005-04-28 15:25:00,54.82,54.84,54.67,54.67,70300.0,31.3665,31.3779,31.2806,31.2806,70300.0
2005-04-28 15:30:00,54.66,54.67,54.47,54.47,197600.0,31.2749,31.2806,31.1662,31.1662,197600.0
2005-04-28 15:35:00,54.47,54.48,54.38,54.4,289600.0,31.1662,31.1719,31.1147,31.1261,289600.0
2005-04-28 15:40:00,54.4,54.4,54.3,54.3,297100.0,31.1261,31.1261,31.0689,31.0689,297100.0
2005-04-28 15:45:00,54.3,54.31,54.15,54.15,290200.0,31.0689,31.0746,30.9831,30.9831,290200.0
2005-04-28 15:50:00,54.16,54.25,54.14,54.21,531300.0,30.9888,31.0403,30.9774,31.0174,531300.0
2005-04-28 15:55:00,54.21,54.22,54.0,54.0,320000.0,31.0174,31.0232,30.8973,30.8973,320000.0
2005-04-29 09:30:00,54.2,54.45,54.2,54.44,321700.0,31.0117,31.1548,31.0117,31.149,321700.0
2005-04-29 09:35:00,54.45,54.54,54.37,54.4,147800.0,31.1548,31.2062,31.109,31.1261,147800.0
2005-04-29 09:40:00,54.35,54.35,54.12,54.2,151500.0,31.0975,31.0975,30.9659,31.0117,151500.0
2005-04-29 09:45:00,54.2,54.2,54.06,54.1,140700.0,31.0117,31.0117,30.9316,30.9545,140700.0
2005-04-29 09:50:00,54.1,54.19,54.03,54.03,134300.0,30.9545,31.006,30.9144,30.9144,134300.0
2005-04-29 09:55:00,54.03,54.06,53.96,54.06,203200.0,30.9144,30.9316,30.8744,30.9316,203200.0
2005-04-29 10:00:00,54.1,54.2,53.98,53.99,102700.0,30.9545,31.0117,30.8858,30.8916,102700.0
2005-04-29 10:05:00,53.96,53.99,53.79,53.81,184000.0,30.8744,30.8916,30.7771,30.7886,184000.0
2005-04-29 10:10:00,53.8,53.8,53.72,53.75,190900.0,30.7828,30.7828,30.7371,30.7542,190900.0
2005-04-29 10:15:00,53.78,53.84,53.75,53.84,224200.0,30.7714,30.8057,30.7542,30.8057,224200.0
2005-04-29 10:20:00,53.84,53.85,53.78,53.79,52000.0,30.8057,30.8115,30.7714,30.7771,52000.0
2005-04-29 10:25:00,53.79,53.82,53.71,53.78,127300.0,30.7771,30.7943,30.7313,30.7714,127300.0
2005-04-29 10:30:00,53.79,53.8,53.75,53.75,80300.0,30.7771,30.7828,30.7542,30.7542,80300.0
2005-04-29 10:35:00,53.76,53.78,53.71,53.78,88800.0,30.76,30.7714,30.7313,30.7714,88800.0
2005-04-29 10:40:00,53.78,53.83,53.78,53.81,107400.0,30.7714,30.8,30.7714,30.7886,107400.0
2005-04-29 10:45:00,53.8,53.84,53.7,53.7,85100.0,30.7828,30.8057,30.7256,30.7256,85100.0
2005-04-29 10:50:00,53.7,53.77,53.66,53.75,103400.0,30.7256,30.7657,30.7027,30.7542,103400.0
2005-04-29 10:55:00,53.75,53.79,53.74,53.76,150600.0,30.7542,30.7771,30.7485,30.76,150600.0
2005-04-29 11:00:00,53.75,53.76,53.74,53.74,102800.0,30.7542,30.76,30.7485,30.7485,102800.0
2005-04-29 11:05:00,53.75,53.75,53.7,53.71,230700.0,30.7542,30.7542,30.7256,30.7313,230700.0
2005-04-29 11:10:00,53.72,53.73,53.69,53.69,128100.0,30.7371,30.7428,30.7199,30.7199,128100.0
2005-04-29 11:15:00,53.7,53.72,53.68,53.71,205000.0,30.7256,30.7371,30.7142,30.7313,205000.0
2005-04-29 11:20:00,53.7,53.72,53.62,53.62,134700.0,30.7256,30.7371,30.6799,30.6799,134700.0
2005-04-29 11:25:00,53.62,53.7,53.62,53.68,57200.0,30.6799,30.7256,30.6799,30.7142,57200.0
2005-04-29 11:30:00,53.68,53.68,53.62,53.62,256500.0,30.7142,30.7142,30.6799,30.6799,256500.0
2005-04-29 11:35:00,53.61,53.62,53.59,53.6,314000.0,30.6741,30.6799,30.6627,30.6684,314000.0
2005-04-29 11:40:00,53.59,53.61,53.52,53.55,63100.0,30.6627,30.6741,30.6226,30.6398,63100.0
2005-04-29 11:45:00,53.54,53.55,53.5,53.53,112000.0,30.6341,30.6398,30.6112,30.6284,112000.0
2005-04-29 11:50:00,53.53,53.62,53.52,53.61,158500.0,30.6284,30.6799,30.6226,30.6741,158500.0
2005-04-29 11:55:00,53.62,53.71,53.59,53.61,84400.0,30.6799,30.7313,30.6627,30.6741,84400.0
2005-04-29 12:00:00,53.61,53.62,53.54,53.58,72500.0,30.6741,30.6799,30.6341,30.657,72500.0
2005-04-29 12:05:00,53.58,53.58,53.46,53.46,71000.0,30.657,30.657,30.5883,30.5883,71000.0
2005-04-29 12:10:00,53.46,53.46,53.41,53.43,56200.0,30.5883,30.5883,30.5597,30.5711,56200.0
2005-04-29 12:15:00,53.43,53.43,53.29,53.32,113900.0,30.5711,30.5711,30.491,30.5082,113900.0
2005-04-29 12:20:00,53.31,53.43,53.3,53.41,121300.0,30.5025,30.5711,30.4968,30.5597,121300.0
2005-04-29 12:25:00,53.43,53.43,53.3,53.3,86700.0,30.5711,30.5711,30.4968,30.4968,86700.0
2005-04-29 12:30:00,53.3,53.3,53.29,53.29,118900.0,30.4968,30.4968,30.491,30.491,118900.0
2005-04-29 12:35:00,53.29,53.4,53.29,53.39,107200.0,30.491,30.554,30.491,30.5483,107200.0
2005-04-29 12:40:00,53.4,53.41,53.34,53.4,165400.0,30.554,30.5597,30.5196,30.554,165400.0
2005-04-29 12:45:00,53.38,53.4,53.33,53.35,47200.0,30.5425,30.554,30.5139,30.5254,47200.0
2005-04-29 12:50:00,53.35,53.35,53.3,53.34,97300.0,30.5254,30.5254,30.4968,30.5196,97300.0
2005-04-29 12:55:00,53.34,53.51,53.34,53.44,137800.0,30.5196,30.6169,30.5196,30.5769,137800.0
2005-04-29 13:00:00,53.45,53.64,53.44,53.64,74800.0,30.5826,30.6913,30.5769,30.6913,74800.0
2005-04-29 13:05:00,53.64,53.75,53.64,53.74,183600.0,30.6913,30.7542,30.6913,30.7485,183600.0
2005-04-29 13:10:00,53.73,53.74,53.65,53.68,117100.0,30.7428,30.7485,30.697,30.7142,117100.0
2005-04-29 13:15:00,53.69,53.74,53.68,53.74,99400.0,30.7199,30.7485,30.7142,30.7485,99400.0
2005-04-29 13:20:00,53.75,53.81,53.7,53.72,78900.0,30.7542,30.7886,30.7256,30.7371,78900.0
2005-04-29 13:25:00,53.73,53.73,53.61,53.64,58700.0,30.7428,30.7428,30.6741,30.6913,58700.0
2005-04-29 13:30:00,53.64,53.68,53.6,53.67,45600.0,30.6913,30.7142,30.6684,30.7085,45600.0
2005-04-29 13:35:00,53.67,53.7,53.65,53.67,125100.0,30.7085,30.7256,30.697,30.7085,125100.0
2005-04-29 13:40:00,53.66,53.72,53.64,53.72,106200.0,30.7027,30.7371,30.6913,30.7371,106200.0
2005-04-29 13:45:00,53.73,53.81,53.72,53.8,62300.0,30.7428,30.7886,30.7371,30.7828,62300.0
2005-04-29 13:50:00,53.8,53.8,53.74,53.76,56400.0,30.7828,30.7828,30.7485,30.76,56400.0
2005-04-29 13:55:00,53.76,53.84,53.76,53.8,101500.0,30.76,30.8057,30.76,30.7828,101500.0
2005-04-29 14:00:00,53.81,53.82,53.75,53.76,76000.0,30.7886,30.7943,30.7542,30.76,76000.0
2005-04-29 14:05:00,53.76,53.76,53.67,53.68,73500.0,30.76,30.76,30.7085,30.7142,73500.0
2005-04-29 14:10:00,53.67,53.68,53.65,53.66,70700.0,30.7085,30.7142,30.697,30.7027,70700.0
2005-04-29 14:15:00,53.66,53.71,53.61,53.65,135400.0,30.7027,30.7313,30.6741,30.697,135400.0
2005-04-29 14:20:00,53.63,53.75,53.62,53.73,81800.0,30.6856,30.7542,30.6799,30.7428,81800.0
2005-04-29 14:25:00,53.74,53.78,53.72,53.74,109500.0,30.7485,30.7714,30.7371,30.7485,109500.0
2005-04-29 14:30:00,53.73,54.02,53.73,54.0,118400.0,30.7428,30.9087,30.7428,30.8973,118400.0
2005-04-29 14:35:00,54.0,54.12,53.99,54.09,163400.0,30.8973,30.9659,30.8916,30.9488,163400.0
2005-04-29 14:40:00,54.09,54.09,53.96,53.98,61500.0,30.9488,30.9488,30.8744,30.8858,61500.0
2005-04-29 14:45:00,53.98,54.0,53.97,53.99,69300.0,30.8858,30.8973,30.8801,30.8916,69300.0
2005-04-29 14:50:00,54.0,54.1,54.0,54.03,125900.0,30.8973,30.9545,30.8973,30.9144,125900.0
2005-04-29 14:55:00,54.02,54.06,54.01,54.01,84200.0,30.9087,30.9316,30.903,30.903,84200.0
2005-04-29 15:00:00,54.01,54.05,53.99,54.0,56400.0,30.903,30.9259,30.8916,30.8973,56400.0
2005-04-29 15:05:00,53.99,54.07,53.97,54.05,109500.0,30.8916,30.9373,30.8801,30.9259,109500.0
2005-04-29 15:10:00,54.06,54.1,54.05,54.05,43300.0,30.9316,30.9545,30.9259,30.9259,43300.0
2005-04-29 15:15:00,54.05,54.13,54.05,54.1,101600.0,30.9259,30.9717,30.9259,30.9545,101600.0
2005-04-29 15:20:00,54.11,54.11,54.09,54.1,82300.0,30.9602,30.9602,30.9488,30.9545,82300.0
2005-04-29 15:25:00,54.11,54.22,54.11,54.21,148700.0,30.9602,31.0232,30.9602,31.0174,148700.0
2005-04-29 15:30:00,54.21,54.23,54.18,54.22,108100.0,31.0174,31.0289,31.0003,31.0232,108100.0
2005-04-29 15:35:00,54.22,54.24,54.2,54.21,77300.0,31.0232,31.0346,31.0117,31.0174,77300.0
2005-04-29 15:40:00,54.21,54.29,54.21,54.28,176600.0,31.0174,31.0632,31.0174,31.0575,176600.0
2005-04-29 15:45:00,54.28,54.4,54.28,54.4,208100.0,31.0575,31.1261,31.0575,31.1261,208100.0
2005-04-29 15:50:00,54.4,54.4,54.29,54.29,129800.0,31.1261,31.1261,31.0632,31.0632,129800.0
2005-04-29 15:55:00,54.3,54.3,54.08,54.15,249800.0,31.0689,31.0689,30.9431,30.9831,249800.0
2005-05-02 09:30:00,54.15,54.3,54.01,54.01,228600.0,30.9831,31.0689,30.903,30.903,228600.0
2005-05-02 09:35:00,54.02,54.24,54.01,54.06,111300.0,30.9087,31.0346,30.903,30.9316,111300.0
2005-05-02 09:40:00,54.09,54.24,54.02,54.2,91000.0,30.9488,31.0346,30.9087,31.0117,91000.0
2005-05-02 09:45:00,54.2,54.23,54.19,54.22,86200.0,31.0117,31.0289,31.006,31.0232,86200.0
2005-05-02 09:50:00,54.22,54.25,54.18,54.23,207100.0,31.0232,31.0403,31.0003,31.0289,207100.0
2005-05-02 09:55:00,54.22,54.27,54.19,54.27,182100.0,31.0232,31.0518,31.006,31.0518,182100.0
2005-05-02 10:00:00,54.27,54.38,54.22,54.25,108300.0,31.0518,31.1147,31.0232,31.0403,108300.0
2005-05-02 10:05:00,54.25,54.28,54.15,54.24,94100.0,31.0403,31.0575,30.9831,31.0346,94100.0
2005-05-02 10:10:00,54.24,54.28,54.19,54.19,84200.0,31.0346,31.0575,31.006,31.006,84200.0
2005-05-02 10:15:00,54.2,54.24,54.14,54.24,82100.0,31.0117,31.0346,30.9774,31.0346,82100.0
2005-05-02 10:20:00,54.25,54.3,54.17,54.18,61600.0,31.0403,31.0689,30.9945,31.0003,61600.0
2005-05-02 10:25:00,54.2,54.23,54.15,54.15,81000.0,31.0117,31.0289,30.9831,30.9831,81000.0
2005-05-02 10:30:00,54.15,54.25,54.14,54.2,69900.0,30.9831,31.0403,30.9774,31.0117,69900.0
2005-05-02 10:35:00,54.21,54.23,54.16,54.21,38900.0,31.0174,31.0289,30.9888,31.0174,38900.0
2005-05-02 10:40:00,54.21,54.23,54.17,54.22,71200.0,31.0174,31.0289,30.9945,31.0232,71200.0
2005-05-02 10:45:00,54.23,54.28,54.21,54.27,161600.0,31.0289,31.0575,31.0174,31.0518,161600.0
2005-05-02 10:50:00,54.27,54.29,54.25,54.28,125900.0,31.0518,31.0632,31.0403,31.0575,125900.0
2005-05-02 10:55:00,54.28,54.32,54.27,54.28,99500.0,31.0575,31.0804,31.0518,31.0575,99500.0
2005-05-02 11:00:00,54.27,54.3,54.26,54.28,49800.0,31.0518,31.0689,31.046,31.0575,49800.0
2005-05-02 11:05:00,54.28,54.31,54.27,54.29,68600.0,31.0575,31.0746,31.0518,31.0632,68600.0
2005-05-02 11:10:00,54.3,54.32,54.29,54.31,49400.0,31.0689,31.0804,31.0632,31.0746,49400.0
2005-05-02 11:15:00,54.31,54.31,54.19,54.22,79400.0,31.0746,31.0746,31.006,31.0232,79400.0
2005-05-02 11:20:00,54.23,54.3,54.23,54.3,39000.0,31.0289,31.0689,31.0289,31.0689,39000.0
2005-05-02 11:25:00,54.3,54.3,54.25,54.27,61200.0,31.0689,31.0689,31.0403,31.0518,61200.0
2005-05-02 11:30:00,54.27,54.29,54.26,54.27,63900.0,31.0518,31.0632,31.046,31.0518,63900.0
2005-05-02 11:35:00,54.27,54.3,54.27,54.29,43800.0,31.0518,31.0689,31.0518,31.0632,43800.0
2005-05-02 11:40:00,54.3,54.3,54.27,54.3,52100.0,31.0689,31.0689,31.0518,31.0689,52100.0
2005-05-02 11:45:00,54.3,54.3,54.26,54.26,90100.0,31.0689,31.0689,31.046,31.046,90100.0
2005-05-02 11:50:00,54.26,54.29,54.25,54.29,36900.0,31.046,31.0632,31.0403,31.0632,36900.0
2005-05-02 11:55:00,54.29,54.3,54.25,54.27,31100.0,31.0632,31.0689,31.0403,31.0518,31100.0
2005-05-02 12:00:00,54.26,54.26,54.22,54.26,37900.0,31.046,31.046,31.0232,31.046,37900.0
2005-05-02 12:05:00,54.26,54.3,54.25,54.3,74300.0,31.046,31.0689,31.0403,31.0689,74300.0
2005-05-02 12:10:00,54.3,54.3,54.27,54.27,23200.0,31.0689,31.0689,31.0518,31.0518,23200.0
2005-05-02 12:15:00,54.29,54.31,54.26,54.3,36300.0,31.0632,31.0746,31.046,31.0689,36300.0
2005-05-02 12:20:00,54.29,54.33,54.29,54.32,55800.0,31.0632,31.0861,31.0632,31.0804,55800.0
2005-05-02 12:25:00,54.33,54.34,54.31,54.31,70000.0,31.0861,31.0918,31.0746,31.0746,70000.0
2005-05-02 12:30:00,54.3,54.37,54.29,54.36,56600.0,31.0689,31.109,31.0632,31.1033,56600.0
2005-05-02 12:35:00,54.36,54.37,54.32,54.36,21500.0,31.1033,31.109,31.0804,31.1033,21500.0
2005-05-02 12:40:00,54.36,54.44,54.35,54.44,64500.0,31.1033,31.149,31.0975,31.149,64500.0
2005-05-02 12:45:00,54.42,54.44,54.41,54.44,57200.0,31.1376,31.149,31.1319,31.149,57200.0
2005-05-02 12:50:00,54.44,54.48,54.41,54.48,37400.0,31.149,31.1719,31.1319,31.1719,37400.0
2005-05-02 12:55:00,54.47,54.48,54.44,54.44,32400.0,31.1662,31.1719,31.149,31.149,32400.0
2005-05-02 13:00:00,54.44,54.46,54.4,54.41,39000.0,31.149,31.1605,31.1261,31.1319,39000.0
2005-05-02 13:05:00,54.42,54.45,54.41,54.43,14900.0,31.1376,31.1548,31.1319,31.1433,14900.0
2005-05-02 13:10:00,54.44,54.45,54.43,54.45,68500.0,31.149,31.1548,31.1433,31.1548,68500.0
2005-05-02 13:15:00,54.44,54.44,54.38,54.4,38200.0,31.149,31.149,31.1147,31.1261,38200.0
2005-05-02 13:20:00,54.41,54.41,54.39,54.4,20700.0,31.1319,31.1319,31.1204,31.1261,20700.0
2005-05-02 13:25:00,54.4,54.42,54.38,54.4,68600.0,31.1261,31.1376,31.1147,31.1261,68600.0
2005-05-02 13:30:00,54.38,54.45,54.38,54.44,82200.0,31.1147,31.1548,31.1147,31.149,82200.0
2005-05-02 13:35:00,54.44,54.45,54.4,54.42,90300.0,31.149,31.1548,31.1261,31.1376,90300.0
2005-05-02 13:40:00,54.42,54.43,54.37,54.38,86700.0,31.1376,31.1433,31.109,31.1147,86700.0
2005-05-02 13:45:00,54.37,54.48,54.37,54.46,92400.0,31.109,31.1719,31.109,31.1605,92400.0
2005-05-02 13:50:00,54.46,54.46,54.45,54.46,41500.0,31.1605,31.1605,31.1548,31.1605,41500.0
2005-05-02 13:55:00,54.46,54.51,54.45,54.47,75200.0,31.1605,31.1891,31.1548,31.1662,75200.0
2005-05-02 14:00:00,54.47,54.47,54.31,54.35,103400.0,31.1662,31.1662,31.0746,31.0975,103400.0
2005-05-02 14:05:00,54.36,54.4,54.32,54.37,71200.0,31.1033,31.1261,31.0804,31.109,71200.0
2005-05-02 14:10:00,54.36,54.44,54.36,54.43,53800.0,31.1033,31.149,31.1033,31.1433,53800.0
2005-05-02 14:15:00,54.43,54.47,54.39,54.47,71300.0,31.1433,31.1662,31.1204,31.1662,71300.0
2005-05-02 14:20:00,54.45,54.47,54.4,54.4,25900.0,31.1548,31.1662,31.1261,31.1261,25900.0
2005-05-02 14:25:00,54.41,54.48,54.41,54.46,68400.0,31.1319,31.1719,31.1319,31.1605,68400.0
2005-05-02 14:30:00,54.45,54.46,54.44,54.44,51000.0,31.1548,31.1605,31.149,31.149,51000.0
2005-05-02 14:35:00,54.44,54.6,54.44,54.6,107300.0,31.149,31.2406,31.149,31.2406,107300.0
2005-05-02 14:40:00,54.6,54.6,54.55,54.56,68100.0,31.2406,31.2406,31.212,31.2177,68100.0
2005-05-02 14:45:00,54.55,54.66,54.55,54.65,87900.0,31.212,31.2749,31.212,31.2692,87900.0
2005-05-02 14:50:00,54.65,54.75,54.65,54.75,368000.0,31.2692,31.3264,31.2692,31.3264,368000.0
2005-05-02 14:55:00,54.75,54.77,54.7,54.72,96500.0,31.3264,31.3378,31.2978,31.3092,96500.0
2005-05-02 15:00:00,54.72,54.77,54.7,54.77,82000.0,31.3092,31.3378,31.2978,31.3378,82000.0
2005-05-02 15:05:00,54.76,54.85,54.76,54.84,97700.0,31.3321,31.3836,31.3321,31.3779,97700.0
2005-05-02 15:10:00,54.83,54.95,54.81,54.95,115500.0,31.3722,31.4408,31.3607,31.4408,115500.0
2005-05-02 15:15:00,54.95,54.98,54.88,54.93,103200.0,31.4408,31.458,31.4008,31.4294,103200.0
2005-05-02 15:20:00,54.93,54.96,54.9,54.91,136200.0,31.4294,31.4466,31.4122,31.418,136200.0
2005-05-02 15:25:00,54.92,54.92,54.87,54.89,94100.0,31.4237,31.4237,31.3951,31.4065,94100.0
2005-05-02 15:30:00,54.88,54.88,54.79,54.8,114700.0,31.4008,31.4008,31.3493,31.355,114700.0
2005-05-02 15:35:00,54.79,54.8,54.79,54.79,42200.0,31.3493,31.355,31.3493,31.3493,42200.0
2005-05-02 15:40:00,54.8,54.8,54.78,54.8,96000.0,31.355,31.355,31.3436,31.355,96000.0
2005-05-02 15:45:00,54.8,54.87,54.79,54.84,132300.0,31.355,31.3951,31.3493,31.3779,132300.0
2005-05-02 15:50:00,54.84,54.88,54.79,54.87,127400.0,31.3779,31.4008,31.3493,31.3951,127400.0
2005-05-02 15:55:00,54.86,54.89,54.82,54.83,145100.0,31.3893,31.4065,31.3665,31.3722,145100.0
2005-05-03 09:30:00,54.81,54.88,54.65,54.86,131100.0,31.3607,31.4008,31.2692,31.3893,131100.0
2005-05-03 09:35:00,54.86,54.93,54.81,54.9,50100.0,31.3893,31.4294,31.3607,31.4122,50100.0
2005-05-03 09:40:00,54.9,54.95,54.88,54.92,62900.0,31.4122,31.4408,31.4008,31.4237,62900.0
2005-05-03 09:45:00,54.92,54.94,54.86,54.9,83000.0,31.4237,31.4351,31.3893,31.4122,83000.0
2005-05-03 09:50:00,54.9,54.99,54.9,54.98,147900.0,31.4122,31.4637,31.4122,31.458,147900.0
2005-05-03 09:55:00,54.98,54.99,54.97,54.97,95200.0,31.458,31.4637,31.4523,31.4523,95200.0
2005-05-03 10:00:00,54.98,54.99,54.93,54.98,75300.0,31.458,31.4637,31.4294,31.458,75300.0
2005-05-03 10:05:00,54.99,55.0,54.94,54.96,110800.0,31.4637,31.4694,31.4351,31.4466,110800.0
2005-05-03 10:10:00,54.96,54.97,54.94,54.95,37900.0,31.4466,31.4523,31.4351,31.4408,37900.0
2005-05-03 10:15:00,54.95,54.96,54.91,54.91,36400.0,31.4408,31.4466,31.418,31.418,36400.0
2005-05-03 10:20:00,54.92,54.92,54.84,54.84,61100.0,31.4237,31.4237,31.3779,31.3779,61100.0
2005-05-03 10:25:00,54.85,54.93,54.84,54.93,36400.0,31.3836,31.4294,31.3779,31.4294,36400.0
2005-05-03 10:30:00,54.92,54.93,54.86,54.92,51700.0,31.4237,31.4294,31.3893,31.4237,51700.0
2005-05-03 10:35:00,54.92,54.94,54.83,54.84,52200.0,31.4237,31.4351,31.3722,31.3779,52200.0
2005-05-03 10:40:00,54.84,54.9,54.83,54.88,38600.0,31.3779,31.4122,31.3722,31.4008,38600.0
2005-05-03 10:45:00,54.88,54.92,54.81,54.81,56000.0,31.4008,31.4237,31.3607,31.3607,56000.0
2005-05-03 10:50:00,54.81,54.81,54.64,54.76,80600.0,31.3607,31.3607,31.2635,31.3321,80600.0
2005-05-03 10:55:00,54.76,54.78,54.75,54.77,38800.0,31.3321,31.3436,31.3264,31.3378,38800.0
2005-05-03 11:00:00,54.76,54.83,54.76,54.79,61300.0,31.3321,31.3722,31.3321,31.3493,61300.0
2005-05-03 11:05:00,54.79,54.8,54.74,54.75,83300.0,31.3493,31.355,31.3207,31.3264,83300.0
2005-05-03 11:10:00,54.76,54.8,54.74,54.8,95000.0,31.3321,31.355,31.3207,31.355,95000.0
2005-05-03 11:15:00,54.8,54.85,54.79,54.85,61300.0,31.355,31.3836,31.3493,31.3836,61300.0
2005-05-03 11:20:00,54.84,54.88,54.84,54.86,56700.0,31.3779,31.4008,31.3779,31.3893,56700.0
2005-05-03 11:25:00,54.86,54.87,54.84,54.87,55300.0,31.3893,31.3951,31.3779,31.3951,55300.0
2005-05-03 11:30:00,54.86,54.87,54.83,54.83,38900.0,31.3893,31.3951,31.3722,31.3722,38900.0
2005-05-03 11:35:00,54.83,54.89,54.82,54.89,64100.0,31.3722,31.4065,31.3665,31.4065,64100.0
2005-05-03 11:40:00,54.89,54.9,54.82,54.83,36100.0,31.4065,31.4122,31.3665,31.3722,36100.0
2005-05-03 11:45:00,54.83,54.85,54.82,54.85,36500.0,31.3722,31.3836,31.3665,31.3836,36500.0
2005-05-03 11:50:00,54.85,54.87,54.85,54.87,56600.0,31.3836,31.3951,31.3836,31.3951,56600.0
2005-05-03 11:55:00,54.87,54.89,54.86,54.89,42300.0,31.3951,31.4065,31.3893,31.4065,42300.0
2005-05-03 12:00:00,54.89,54.89,54.87,54.87,42400.0,31.4065,31.4065,31.3951,31.3951,42400.0
2005-05-03 12:05:00,54.88,54.89,54.87,54.88,95900.0,31.4008,31.4065,31.3951,31.4008,95900.0
2005-05-03 12:10:00,54.87,54.88,54.85,54.86,63700.0,31.3951,31.4008,31.3836,31.3893,63700.0
2005-05-03 12:15:00,54.87,54.89,54.85,54.85,34900.0,31.3951,31.4065,31.3836,31.3836,34900.0
2005-05-03 12:20:00,54.85,54.85,54.8,54.84,37700.0,31.3836,31.3836,31.355,31.3779,37700.0
2005-05-03 12:25:00,54.83,54.89,54.81,54.83,39300.0,31.3722,31.4065,31.3607,31.3722,39300.0
2005-05-03 12:30:00,54.83,54.85,54.81,54.82,32700.0,31.3722,31.3836,31.3607,31.3665,32700.0
2005-05-03 12:35:00,54.83,54.83,54.8,54.81,22700.0,31.3722,31.3722,31.355,31.3607,22700.0
2005-05-03 12:40:00,54.81,54.81,54.8,54.81,53000.0,31.3607,31.3607,31.355,31.3607,53000.0
2005-05-03 12:45:00,54.81,54.81,54.8,54.8,46600.0,31.3607,31.3607,31.355,31.355,46600.0
2005-05-03 12:50:00,54.81,54.9,54.81,54.9,77700.0,31.3607,31.4122,31.3607,31.4122,77700.0
2005-05-03 12:55:00,54.9,54.94,54.9,54.91,88400.0,31.4122,31.4351,31.4122,31.418,88400.0
2005-05-03 13:00:00,54.92,54.92,54.86,54.86,30300.0,31.4237,31.4237,31.3893,31.3893,30300.0
2005-05-03 13:05:00,54.86,54.9,54.86,54.9,60300.0,31.3893,31.4122,31.3893,31.4122,60300.0
2005-05-03 13:10:00,54.89,54.91,54.89,54.91,15300.0,31.4065,31.418,31.4065,31.418,15300.0
2005-05-03 13:15:00,54.9,54.91,54.85,54.85,32600.0,31.4122,31.418,31.3836,31.3836,32600.0
2005-05-03 13:20:00,54.85,54.86,54.82,54.83,24300.0,31.3836,31.3893,31.3665,31.3722,24300.0
2005-05-03 13:25:00,54.82,54.83,54.82,54.82,37000.0,31.3665,31.3722,31.3665,31.3665,37000.0
2005-05-03 13:30:00,54.82,54.83,54.81,54.81,18400.0,31.3665,31.3722,31.3607,31.3607,18400.0
2005-05-03 13:35:00,54.8,54.82,54.79,54.82,60300.0,31.355,31.3665,31.3493,31.3665,60300.0
2005-05-03 13:40:00,54.81,54.83,54.81,54.82,61100.0,31.3607,31.3722,31.3607,31.3665,61100.0
2005-05-03 13:45:00,54.82,54.83,54.81,54.82,29700.0,31.3665,31.3722,31.3607,31.3665,29700.0
2005-05-03 13:50:00,54.81,54.84,54.81,54.84,71900.0,31.3607,31.3779,31.3607,31.3779,71900.0
2005-05-03 13:55:00,54.84,54.84,54.8,54.82,29800.0,31.3779,31.3779,31.355,31.3665,29800.0
2005-05-03 14:00:00,54.82,54.84,54.81,54.84,32000.0,31.3665,31.3779,31.3607,31.3779,32000.0
2005-05-03 14:05:00,54.84,54.84,54.8,54.83,43300.0,31.3779,31.3779,31.355,31.3722,43300.0
2005-05-03 14:10:00,54.84,54.89,54.83,54.87,52400.0,31.3779,31.4065,31.3722,31.3951,52400.0
2005-05-03 14:15:00,54.88,54.9,54.64,54.66,85100.0,31.4008,31.4122,31.2635,31.2749,85100.0
2005-05-03 14:20:00,54.66,54.89,54.65,54.89,108200.0,31.2749,31.4065,31.2692,31.4065,108200.0
2005-05-03 14:25:00,54.85,54.9,54.73,54.75,72900.0,31.3836,31.4122,31.315,31.3264,72900.0
2005-05-03 14:30:00,54.74,54.9,54.74,54.9,97800.0,31.3207,31.4122,31.3207,31.4122,97800.0
2005-05-03 14:35:00,54.9,54.96,54.84,54.86,136400.0,31.4122,31.4466,31.3779,31.3893,136400.0
2005-05-03 14:40:00,54.85,54.92,54.85,54.92,80500.0,31.3836,31.4237,31.3836,31.4237,80500.0
2005-05-03 14:45:00,54.93,54.96,54.78,54.85,68400.0,31.4294,31.4466,31.3436,31.3836,68400.0
2005-05-03 14:50:00,54.85,54.9,54.8,54.9,42500.0,31.3836,31.4122,31.355,31.4122,42500.0
2005-05-03 14:55:00,54.9,54.94,54.79,54.82,86300.0,31.4122,31.4351,31.3493,31.3665,86300.0
2005-05-03 15:00:00,54.8,54.85,54.68,54.76,98800.0,31.355,31.3836,31.2864,31.3321,98800.0
2005-05-03 15:05:00,54.75,54.75,54.4,54.48,138200.0,31.3264,31.3264,31.1261,31.1719,138200.0
2005-05-03 15:10:00,54.48,54.64,54.48,54.61,78200.0,31.1719,31.2635,31.1719,31.2463,78200.0
2005-05-03 15:15:00,54.6,54.66,54.59,54.65,90000.0,31.2406,31.2749,31.2349,31.2692,90000.0
2005-05-03 15:20:00,54.66,54.79,54.65,54.78,135300.0,31.2749,31.3493,31.2692,31.3436,135300.0
2005-05-03 15:25:00,54.76,54.8,54.74,54.8,80900.0,31.3321,31.355,31.3207,31.355,80900.0
2005-05-03 15:30:00,54.8,54.8,54.65,54.68,118200.0,31.355,31.355,31.2692,31.2864,118200.0
2005-05-03 15:35:00,54.7,54.75,54.68,54.7,134000.0,31.2978,31.3264,31.2864,31.2978,134000.0
2005-05-03 15:40:00,54.7,54.79,54.69,54.75,144200.0,31.2978,31.3493,31.2921,31.3264,144200.0
2005-05-03 15:45:00,54.75,54.84,54.72,54.84,91000.0,31.3264,31.3779,31.3092,31.3779,91000.0
2005-05-03 15:50:00,54.85,54.85,54.73,54.74,97100.0,31.3836,31.3836,31.315,31.3207,97100.0
2005-05-03 15:55:00,54.73,54.96,54.69,54.93,317100.0,31.315,31.4466,31.2921,31.4294,317100.0
2005-05-04 09:30:00,54.91,54.91,54.66,54.8,156100.0,31.418,31.418,31.2749,31.355,156100.0
2005-05-04 09:35:00,54.78,54.8,54.67,54.68,89300.0,31.3436,31.355,31.2806,31.2864,89300.0
2005-05-04 09:40:00,54.68,54.77,54.67,54.77,79400.0,31.2864,31.3378,31.2806,31.3378,79400.0
2005-05-04 09:45:00,54.77,54.85,54.72,54.85,46900.0,31.3378,31.3836,31.3092,31.3836,46900.0
2005-05-04 09:50:00,54.85,54.96,54.81,54.81,53800.0,31.3836,31.4466,31.3607,31.3607,53800.0
2005-05-04 09:55:00,54.81,54.9,54.78,54.87,71400.0,31.3607,31.4122,31.3436,31.3951,71400.0
2005-05-04 10:00:00,54.87,55.0,54.84,54.98,102100.0,31.3951,31.4694,31.3779,31.458,102100.0
2005-05-04 10:05:00,54.98,55.02,54.97,55.01,283900.0,31.458,31.4809,31.4523,31.4752,283900.0
2005-05-04 10:10:00,55.0,55.02,54.88,54.9,55700.0,31.4694,31.4809,31.4008,31.4122,55700.0
2005-05-04 10:15:00,54.9,54.91,54.88,54.91,119200.0,31.4122,31.418,31.4008,31.418,119200.0
2005-05-04 10:20:00,54.9,54.92,54.9,54.92,39700.0,31.4122,31.4237,31.4122,31.4237,39700.0
2005-05-04 10:25:00,54.92,54.95,54.91,54.95,69500.0,31.4237,31.4408,31.418,31.4408,69500.0
2005-05-04 10:30:00,54.95,55.05,54.95,55.02,177800.0,31.4408,31.4981,31.4408,31.4809,177800.0
2005-05-04 10:35:00,55.02,55.11,55.01,55.06,111500.0,31.4809,31.5324,31.4752,31.5038,111500.0
2005-05-04 10:40:00,55.04,55.04,54.98,55.0,64200.0,31.4923,31.4923,31.458,31.4694,64200.0
2005-05-04 10:45:00,55.01,55.01,54.92,54.93,35800.0,31.4752,31.4752,31.4237,31.4294,35800.0
2005-05-04 10:50:00,54.93,54.96,54.91,54.96,95400.0,31.4294,31.4466,31.418,31.4466,95400.0
2005-05-04 10:55:00,54.96,55.0,54.96,54.99,69600.0,31.4466,31.4694,31.4466,31.4637,69600.0
2005-05-04 11:00:00,55.0,55.06,54.99,55.03,49200.0,31.4694,31.5038,31.4637,31.4866,49200.0
2005-05-04 11:05:00,55.03,55.07,54.99,55.0,43700.0,31.4866,31.5095,31.4637,31.4694,43700.0
2005-05-04 11:10:00,54.99,55.05,54.98,54.99,35100.0,31.4637,31.4981,31.458,31.4637,35100.0
2005-05-04 11:15:00,54.98,54.99,54.96,54.99,17700.0,31.458,31.4637,31.4466,31.4637,17700.0
2005-05-04 11:20:00,54.98,54.98,54.95,54.96,39400.0,31.458,31.458,31.4408,31.4466,39400.0
2005-05-04 11:25:00,54.96,55.02,54.95,54.99,46500.0,31.4466,31.4809,31.4408,31.4637,46500.0
2005-05-04 11:30:00,54.99,55.0,54.95,54.96,34200.0,31.4637,31.4694,31.4408,31.4466,34200.0
2005-05-04 11:35:00,54.95,54.98,54.92,54.94,81600.0,31.4408,31.458,31.4237,31.4351,81600.0
2005-05-04 11:40:00,54.94,54.94,54.89,54.92,91900.0,31.4351,31.4351,31.4065,31.4237,91900.0
2005-05-04 11:45:00,54.93,55.02,54.93,55.0,174400.0,31.4294,31.4809,31.4294,31.4694,174400.0
2005-05-04 11:50:00,54.99,55.0,54.89,54.89,73200.0,31.4637,31.4694,31.4065,31.4065,73200.0
2005-05-04 11:55:00,54.89,54.93,54.89,54.91,52500.0,31.4065,31.4294,31.4065,31.418,52500.0
2005-05-04 12:00:00,54.91,54.93,54.83,54.85,64600.0,31.418,31.4294,31.3722,31.3836,64600.0
2005-05-04 12:05:00,54.88,54.91,54.82,54.88,97800.0,31.4008,31.418,31.3665,31.4008,97800.0
2005-05-04 12:10:00,54.88,54.93,54.86,54.9,52700.0,31.4008,31.4294,31.3893,31.4122,52700.0
2005-05-04 12:15:00,54.9,54.92,54.87,54.87,15100.0,31.4122,31.4237,31.3951,31.3951,15100.0
2005-05-04 12:20:00,54.86,54.86,54.7,54.74,44600.0,31.3893,31.3893,31.2978,31.3207,44600.0
2005-05-04 12:25:00,54.78,54.82,54.76,54.81,44800.0,31.3436,31.3665,31.3321,31.3607,44800.0
2005-05-04 12:30:00,54.81,54.89,54.8,54.81,47000.0,31.3607,31.4065,31.355,31.3607,47000.0
2005-05-04 12:35:00,54.81,54.84,54.79,54.83,36000.0,31.3607,31.3779,31.3493,31.3722,36000.0
2005-05-04 12:40:00,54.83,54.85,54.82,54.82,20500.0,31.3722,31.3836,31.3665,31.3665,20500.0
2005-05-04 12:45:00,54.82,54.83,54.81,54.82,26400.0,31.3665,31.3722,31.3607,31.3665,26400.0
2005-05-04 12:50:00,54.82,54.94,54.81,54.9,81300.0,31.3665,31.4351,31.3607,31.4122,81300.0
2005-05-04 12:55:00,54.91,54.99,54.9,54.98,92800.0,31.418,31.4637,31.4122,31.458,92800.0
2005-05-04 13:00:00,54.99,55.03,54.97,55.03,77100.0,31.4637,31.4866,31.4523,31.4866,77100.0
2005-05-04 13:05:00,55.03,55.03,54.98,55.0,15600.0,31.4866,31.4866,31.458,31.4694,15600.0
2005-05-04 13:10:00,55.0,55.01,54.98,54.99,28200.0,31.4694,31.4752,31.458,31.4637,28200.0
2005-05-04 13:15:00,54.99,55.0,54.95,54.95,14400.0,31.4637,31.4694,31.4408,31.4408,14400.0
2005-05-04 13:20:00,54.95,54.96,54.94,54.94,23000.0,31.4408,31.4466,31.4351,31.4351,23000.0
2005-05-04 13:25:00,54.94,54.95,54.92,54.93,14300.0,31.4351,31.4408,31.4237,31.4294,14300.0
2005-05-04 13:30:00,54.93,54.93,54.9,54.9,19800.0,31.4294,31.4294,31.4122,31.4122,19800.0
2005-05-04 13:35:00,54.91,54.91,54.86,54.88,47600.0,31.418,31.418,31.3893,31.4008,47600.0
2005-05-04 13:40:00,54.89,54.92,54.87,54.87,30200.0,31.4065,31.4237,31.3951,31.3951,30200.0
2005-05-04 13:45:00,54.87,54.87,54.83,54.83,44600.0,31.3951,31.3951,31.3722,31.3722,44600.0
2005-05-04 13:50:00,54.83,55.07,54.83,55.06,105500.0,31.3722,31.5095,31.3722,31.5038,105500.0
2005-05-04 13:55:00,55.06,55.09,54.98,55.03,100400.0,31.5038,31.5209,31.458,31.4866,100400.0
2005-05-04 14:00:00,55.05,55.1,55.0,55.0,79300.0,31.4981,31.5267,31.4694,31.4694,79300.0
2005-05-04 14:05:00,55.03,55.05,55.0,55.01,26500.0,31.4866,31.4981,31.4694,31.4752,26500.0
2005-05-04 14:10:00,55.0,55.05,54.99,55.02,18200.0,31.4694,31.4981,31.4637,31.4809,18200.0
2005-05-04 14:15:00,55.0,55.08,54.99,55.05,109600.0,31.4694,31.5152,31.4637,31.4981,109600.0
2005-05-04 14:20:00,55.05,55.07,54.94,54.94,51400.0,31.4981,31.5095,31.4351,31.4351,51400.0
2005-05-04 14:25:00,54.95,54.96,54.88,54.89,64500.0,31.4408,31.4466,31.4008,31.4065,64500.0
2005-05-04 14:30:00,54.89,54.94,54.87,54.94,77600.0,31.4065,31.4351,31.3951,31.4351,77600.0
2005-05-04 14:35:00,54.94,54.97,54.91,54.92,110100.0,31.4351,31.4523,31.418,31.4237,110100.0
2005-05-04 14:40:00,54.91,54.95,54.88,54.91,94200.0,31.418,31.4408,31.4008,31.418,94200.0
2005-05-04 14:45:00,54.9,54.99,54.89,54.9,60000.0,31.4122,31.4637,31.4065,31.4122,60000.0
2005-05-04 14:50:00,54.9,54.95,54.9,54.95,33000.0,31.4122,31.4408,31.4122,31.4408,33000.0
2005-05-04 14:55:00,54.95,55.0,54.92,54.98,147100.0,31.4408,31.4694,31.4237,31.458,147100.0
2005-05-04 15:00:00,54.98,55.06,54.92,54.93,81600.0,31.458,31.5038,31.4237,31.4294,81600.0
2005-05-04 15:05:00,54.92,55.0,54.92,54.99,35600.0,31.4237,31.4694,31.4237,31.4637,35600.0
2005-05-04 15:10:00,54.99,55.1,54.97,55.1,69200.0,31.4637,31.5267,31.4523,31.5267,69200.0
2005-05-04 15:15:00,55.1,55.12,55.05,55.07,111700.0,31.5267,31.5381,31.4981,31.5095,111700.0
2005-05-04 15:20:00,55.07,55.09,55.03,55.05,48500.0,31.5095,31.5209,31.4866,31.4981,48500.0
2005-05-04 15:25:00,55.05,55.15,55.05,55.11,89300.0,31.4981,31.5553,31.4981,31.5324,89300.0
2005-05-04 15:30:00,55.12,55.15,55.11,55.12,56700.0,31.5381,31.5553,31.5324,31.5381,56700.0
2005-05-04 15:35:00,55.12,55.18,55.07,55.16,68000.0,31.5381,31.5724,31.5095,31.561,68000.0
2005-05-04 15:40:00,55.18,55.21,55.12,55.17,120900.0,31.5724,31.5896,31.5381,31.5667,120900.0
2005-05-04 15:45:00,55.16,55.17,55.08,55.13,104400.0,31.561,31.5667,31.5152,31.5438,104400.0
2005-05-04 15:50:00,55.13,55.13,54.98,54.99,89800.0,31.5438,31.5438,31.458,31.4637,89800.0
2005-05-04 15:55:00,54.99,55.14,54.98,55.13,170500.0,31.4637,31.5496,31.458,31.5438,170500.0
2005-05-05 09:30:00,55.14,55.2,54.83,54.88,105800.0,31.5496,31.5839,31.3722,31.4008,105800.0
2005-05-05 09:35:00,54.88,55.09,54.86,55.02,52900.0,31.4008,31.5209,31.3893,31.4809,52900.0
2005-05-05 09:40:00,55.01,55.09,54.98,55.08,42300.0,31.4752,31.5209,31.458,31.5152,42300.0
2005-05-05 09:45:00,55.08,55.13,55.01,55.09,33800.0,31.5152,31.5438,31.4752,31.5209,33800.0
2005-05-05 09:50:00,55.07,55.1,55.02,55.04,114800.0,31.5095,31.5267,31.4809,31.4923,114800.0
2005-05-05 09:55:00,55.05,55.06,54.97,54.98,82100.0,31.4981,31.5038,31.4523,31.458,82100.0
2005-05-05 10:00:00,54.98,55.09,54.97,54.98,69600.0,31.458,31.5209,31.4523,31.458,69600.0
2005-05-05 10:05:00,55.01,55.08,54.98,55.03,90400.0,31.4752,31.5152,31.458,31.4866,90400.0
2005-05-05 10:10:00,55.04,55.06,55.02,55.02,28400.0,31.4923,31.5038,31.4809,31.4809,28400.0
2005-05-05 10:15:00,55.03,55.14,55.03,55.09,82700.0,31.4866,31.5496,31.4866,31.5209,82700.0
2005-05-05 10:20:00,55.09,55.1,55.04,55.04,20000.0,31.5209,31.5267,31.4923,31.4923,20000.0
2005-05-05 10:25:00,55.05,55.05,55.01,55.03,57900.0,31.4981,31.4981,31.4752,31.4866,57900.0
2005-05-05 10:30:00,55.02,55.02,55.0,55.01,56200.0,31.4809,31.4809,31.4694,31.4752,56200.0
2005-05-05 10:35:00,55.0,55.08,54.97,55.05,101800.0,31.4694,31.5152,31.4523,31.4981,101800.0
2005-05-05 10:40:00,55.05,55.1,55.03,55.07,102600.0,31.4981,31.5267,31.4866,31.5095,102600.0
2005-05-05 10:45:00,55.07,55.07,54.97,54.97,37300.0,31.5095,31.5095,31.4523,31.4523,37300.0
2005-05-05 10:50:00,54.98,54.99,54.96,54.97,41300.0,31.458,31.4637,31.4466,31.4523,41300.0
2005-05-05 10:55:00,54.97,54.99,54.95,54.97,34100.0,31.4523,31.4637,31.4408,31.4523,34100.0
2005-05-05 11:00:00,54.96,55.0,54.95,54.99,44000.0,31.4466,31.4694,31.4408,31.4637,44000.0
2005-05-05 11:05:00,54.99,55.0,54.96,54.98,37300.0,31.4637,31.4694,31.4466,31.458,37300.0
2005-05-05 11:10:00,54.98,55.05,54.98,55.02,68300.0,31.458,31.4981,31.458,31.4809,68300.0
2005-05-05 11:15:00,55.02,55.03,55.0,55.01,18900.0,31.4809,31.4866,31.4694,31.4752,18900.0
2005-05-05 11:20:00,55.01,55.02,54.95,54.95,17000.0,31.4752,31.4809,31.4408,31.4408,17000.0
2005-05-05 11:25:00,54.95,55.0,54.93,54.98,50700.0,31.4408,31.4694,31.4294,31.458,50700.0
2005-05-05 11:30:00,54.97,55.0,54.95,54.99,35600.0,31.4523,31.4694,31.4408,31.4637,35600.0
2005-05-05 11:35:00,54.99,55.1,54.99,55.08,54600.0,31.4637,31.5267,31.4637,31.5152,54600.0
2005-05-05 11:40:00,55.08,55.1,55.04,55.09,67500.0,31.5152,31.5267,31.4923,31.5209,67500.0
2005-05-05 11:45:00,55.09,55.09,55.0,55.03,23000.0,31.5209,31.5209,31.4694,31.4866,23000.0
2005-05-05 11:50:00,55.04,55.1,55.03,55.09,64700.0,31.4923,31.5267,31.4866,31.5209,64700.0
2005-05-05 11:55:00,55.08,55.1,55.04,55.04,28600.0,31.5152,31.5267,31.4923,31.4923,28600.0
2005-05-05 12:00:00,55.04,55.05,54.98,54.98,32900.0,31.4923,31.4981,31.458,31.458,32900.0
2005-05-05 12:05:00,54.98,55.05,54.98,55.04,48200.0,31.458,31.4981,31.458,31.4923,48200.0
2005-05-05 12:10:00,55.03,55.04,54.98,54.99,32900.0,31.4866,31.4923,31.458,31.4637,32900.0
2005-05-05 12:15:00,54.99,55.0,54.97,55.0,119500.0,31.4637,31.4694,31.4523,31.4694,119500.0
2005-05-05 12:20:00,55.0,55.0,54.97,54.98,33800.0,31.4694,31.4694,31.4523,31.458,33800.0
2005-05-05 12:25:00,54.99,55.01,54.97,54.99,59800.0,31.4637,31.4752,31.4523,31.4637,59800.0
2005-05-05 12:30:00,55.01,55.04,55.0,55.0,36800.0,31.4752,31.4923,31.4694,31.4694,36800.0
2005-05-05 12:35:00,54.99,55.03,54.9,54.91,47200.0,31.4637,31.4866,31.4122,31.418,47200.0
2005-05-05 12:40:00,54.91,54.93,54.81,54.85,72900.0,31.418,31.4294,31.3607,31.3836,72900.0
2005-05-05 12:45:00,54.84,54.91,54.47,54.5,137500.0,31.3779,31.418,31.1662,31.1834,137500.0
2005-05-05 12:50:00,54.57,54.79,54.42,54.72,57200.0,31.2234,31.3493,31.1376,31.3092,57200.0
2005-05-05 12:55:00,54.73,54.73,54.5,54.51,83700.0,31.315,31.315,31.1834,31.1891,83700.0
2005-05-05 13:00:00,54.51,54.69,54.4,54.61,92100.0,31.1891,31.2921,31.1261,31.2463,92100.0
2005-05-05 13:05:00,54.59,54.75,54.59,54.74,69800.0,31.2349,31.3264,31.2349,31.3207,69800.0
2005-05-05 13:10:00,54.74,54.76,54.6,54.65,51600.0,31.3207,31.3321,31.2406,31.2692,51600.0
2005-05-05 13:15:00,54.65,54.7,54.52,54.52,35700.0,31.2692,31.2978,31.1948,31.1948,35700.0
2005-05-05 13:20:00,54.52,54.72,54.5,54.7,51200.0,31.1948,31.3092,31.1834,31.2978,51200.0
2005-05-05 13:25:00,54.69,54.76,54.64,54.75,28900.0,31.2921,31.3321,31.2635,31.3264,28900.0
2005-05-05 13:30:00,54.75,54.78,54.72,54.73,39000.0,31.3264,31.3436,31.3092,31.315,39000.0
2005-05-05 13:35:00,54.74,54.82,54.74,54.8,27400.0,31.3207,31.3665,31.3207,31.355,27400.0
2005-05-05 13:40:00,54.79,54.79,54.65,54.79,71300.0,31.3493,31.3493,31.2692,31.3493,71300.0
2005-05-05 13:45:00,54.77,54.8,54.67,54.78,84500.0,31.3378,31.355,31.2806,31.3436,84500.0
2005-05-05 13:50:00,54.78,54.8,54.72,54.75,69000.0,31.3436,31.355,31.3092,31.3264,69000.0
2005-05-05 13:55:00,54.74,54.77,54.66,54.7,53700.0,31.3207,31.3378,31.2749,31.2978,53700.0
2005-05-05 14:00:00,54.75,54.76,54.65,54.73,30200.0,31.3264,31.3321,31.2692,31.315,30200.0
2005-05-05 14:05:00,54.73,54.76,54.7,54.72,46400.0,31.315,31.3321,31.2978,31.3092,46400.0
2005-05-05 14:10:00,54.72,54.82,54.67,54.7,80600.0,31.3092,31.3665,31.2806,31.2978,80600.0
2005-05-05 14:15:00,54.7,54.71,54.61,54.62,29800.0,31.2978,31.3035,31.2463,31.252,29800.0
2005-05-05 14:20:00,54.64,54.68,54.6,54.6,72800.0,31.2635,31.2864,31.2406,31.2406,72800.0
2005-05-05 14:25:00,54.61,54.66,54.6,54.6,61400.0,31.2463,31.2749,31.2406,31.2406,61400.0
2005-05-05 14:30:00,54.6,54.7,54.6,54.7,65000.0,31.2406,31.2978,31.2406,31.2978,65000.0
2005-05-05 14:35:00,54.72,54.72,54.62,54.65,55300.0,31.3092,31.3092,31.252,31.2692,55300.0
2005-05-05 14:40:00,54.66,54.66,54.59,54.6,59700.0,31.2749,31.2749,31.2349,31.2406,59700.0
2005-05-05 14:45:00,54.6,54.69,54.56,54.67,29300.0,31.2406,31.2921,31.2177,31.2806,29300.0
2005-05-05 14:50:00,54.69,54.71,54.55,54.55,42900.0,31.2921,31.3035,31.212,31.212,42900.0
2005-05-05 14:55:00,54.57,54.65,54.55,54.62,46500.0,31.2234,31.2692,31.212,31.252,46500.0
2005-05-05 15:00:00,54.62,54.72,54.6,54.66,65000.0,31.252,31.3092,31.2406,31.2749,65000.0
2005-05-05 15:05:00,54.68,54.8,54.66,54.8,60200.0,31.2864,31.355,31.2749,31.355,60200.0
2005-05-05 15:10:00,54.78,54.99,54.78,54.83,144200.0,31.3436,31.4637,31.3436,31.3722,144200.0
2005-05-05 15:15:00,54.82,54.92,54.8,54.92,69100.0,31.3665,31.4237,31.355,31.4237,69100.0
2005-05-05 15:20:00,54.91,54.95,54.85,54.86,87500.0,31.418,31.4408,31.3836,31.3893,87500.0
2005-05-05 15:25:00,54.86,54.89,54.83,54.84,109300.0,31.3893,31.4065,31.3722,31.3779,109300.0
2005-05-05 15:30:00,54.83,54.88,54.81,54.87,142300.0,31.3722,31.4008,31.3607,31.3951,142300.0
2005-05-05 15:35:00,54.88,54.96,54.82,54.85,88200.0,31.4008,31.4466,31.3665,31.3836,88200.0
2005-05-05 15:40:00,54.85,54.88,54.83,54.85,100000.0,31.3836,31.4008,31.3722,31.3836,100000.0
2005-05-05 15:45:00,54.85,54.85,54.83,54.83,78900.0,31.3836,31.3836,31.3722,31.3722,78900.0
2005-05-05 15:50:00,54.83,54.85,54.74,54.74,113700.0,31.3722,31.3836,31.3207,31.3207,113700.0
2005-05-05 15:55:00,54.74,54.75,54.68,54.75,169800.0,31.3207,31.3264,31.2864,31.3264,169800.0
2005-05-06 09:30:00,55.0,55.01,54.93,54.96,204900.0,31.4694,31.4752,31.4294,31.4466,204900.0
2005-05-06 09:35:00,54.94,55.03,54.92,55.0,105200.0,31.4351,31.4866,31.4237,31.4694,105200.0
2005-05-06 09:40:00,55.0,55.01,54.97,54.98,75400.0,31.4694,31.4752,31.4523,31.458,75400.0
2005-05-06 09:45:00,54.99,54.99,54.87,54.9,119300.0,31.4637,31.4637,31.3951,31.4122,119300.0
2005-05-06 09:50:00,54.9,54.97,54.88,54.97,121100.0,31.4122,31.4523,31.4008,31.4523,121100.0
2005-05-06 09:55:00,54.97,55.01,54.93,54.97,102700.0,31.4523,31.4752,31.4294,31.4523,102700.0
2005-05-06 10:00:00,54.97,55.0,54.93,54.94,129100.0,31.4523,31.4694,31.4294,31.4351,129100.0
2005-05-06 10:05:00,54.95,54.96,54.81,54.84,116700.0,31.4408,31.4466,31.3607,31.3779,116700.0
2005-05-06 10:10:00,54.83,54.95,54.81,54.95,94300.0,31.3722,31.4408,31.3607,31.4408,94300.0
2005-05-06 10:15:00,54.96,55.05,54.95,55.05,102200.0,31.4466,31.4981,31.4408,31.4981,102200.0
2005-05-06 10:20:00,55.03,55.1,55.01,55.1,87900.0,31.4866,31.5267,31.4752,31.5267,87900.0
2005-05-06 10:25:00,55.09,55.2,55.09,55.15,69800.0,31.5209,31.5839,31.5209,31.5553,69800.0
2005-05-06 10:30:00,55.15,55.23,55.14,55.22,97300.0,31.5553,31.601,31.5496,31.5953,97300.0
2005-05-06 10:35:00,55.21,55.21,55.16,55.19,85100.0,31.5896,31.5896,31.561,31.5782,85100.0
2005-05-06 10:40:00,55.2,55.22,55.19,55.2,77600.0,31.5839,31.5953,31.5782,31.5839,77600.0
2005-05-06 10:45:00,55.19,55.2,55.13,55.14,110000.0,31.5782,31.5839,31.5438,31.5496,110000.0
2005-05-06 10:50:00,55.12,55.21,55.12,55.2,86400.0,31.5381,31.5896,31.5381,31.5839,86400.0
2005-05-06 10:55:00,55.2,55.23,55.17,55.22,51400.0,31.5839,31.601,31.5667,31.5953,51400.0
2005-05-06 11:00:00,55.22,55.24,55.2,55.2,34500.0,31.5953,31.6068,31.5839,31.5839,34500.0
2005-05-06 11:05:00,55.2,55.21,55.19,55.2,60400.0,31.5839,31.5896,31.5782,31.5839,60400.0
2005-05-06 11:10:00,55.2,55.24,55.19,55.22,42700.0,31.5839,31.6068,31.5782,31.5953,42700.0
2005-05-06 11:15:00,55.22,55.25,55.2,55.25,42500.0,31.5953,31.6125,31.5839,31.6125,42500.0
2005-05-06 11:20:00,55.25,55.28,55.2,55.25,67900.0,31.6125,31.6297,31.5839,31.6125,67900.0
2005-05-06 11:25:00,55.27,55.3,55.25,55.27,32400.0,31.6239,31.6411,31.6125,31.6239,32400.0
2005-05-06 11:30:00,55.25,55.29,55.16,55.29,82800.0,31.6125,31.6354,31.561,31.6354,82800.0
2005-05-06 11:35:00,55.28,55.28,55.24,55.26,23200.0,31.6297,31.6297,31.6068,31.6182,23200.0
2005-05-06 11:40:00,55.25,55.29,55.25,55.28,49100.0,31.6125,31.6354,31.6125,31.6297,49100.0
2005-05-06 11:45:00,55.27,55.28,55.23,55.25,71900.0,31.6239,31.6297,31.601,31.6125,71900.0
2005-05-06 11:50:00,55.26,55.28,55.2,55.21,123600.0,31.6182,31.6297,31.5839,31.5896,123600.0
2005-05-06 11:55:00,55.2,55.21,55.1,55.18,62900.0,31.5839,31.5896,31.5267,31.5724,62900.0
2005-05-06 12:00:00,55.19,55.19,55.0,55.0,41900.0,31.5782,31.5782,31.4694,31.4694,41900.0
2005-05-06 12:05:00,55.01,55.02,54.93,54.94,98800.0,31.4752,31.4809,31.4294,31.4351,98800.0
2005-05-06 12:10:00,54.93,54.95,54.91,54.94,43900.0,31.4294,31.4408,31.418,31.4351,43900.0
2005-05-06 12:15:00,54.94,55.04,54.94,55.01,72900.0,31.4351,31.4923,31.4351,31.4752,72900.0
2005-05-06 12:20:00,55.01,55.01,54.95,54.96,41500.0,31.4752,31.4752,31.4408,31.4466,41500.0
2005-05-06 12:25:00,54.96,55.02,54.95,55.02,39000.0,31.4466,31.4809,31.4408,31.4809,39000.0
2005-05-06 12:30:00,55.01,55.02,54.91,54.92,11700.0,31.4752,31.4809,31.418,31.4237,11700.0
2005-05-06 12:35:00,54.92,54.95,54.9,54.92,34000.0,31.4237,31.4408,31.4122,31.4237,34000.0
2005-05-06 12:40:00,54.91,54.92,54.86,54.87,41900.0,31.418,31.4237,31.3893,31.3951,41900.0
2005-05-06 12:45:00,54.87,54.93,54.87,54.93,19800.0,31.3951,31.4294,31.3951,31.4294,19800.0
2005-05-06 12:50:00,54.93,54.99,54.92,54.93,41900.0,31.4294,31.4637,31.4237,31.4294,41900.0
2005-05-06 12:55:00,54.93,54.98,54.93,54.97,19200.0,31.4294,31.458,31.4294,31.4523,19200.0
2005-05-06 13:00:00,54.96,54.98,54.95,54.97,32200.0,31.4466,31.458,31.4408,31.4523,32200.0
2005-05-06 13:05:00,54.98,54.98,54.92,54.93,37300.0,31.458,31.458,31.4237,31.4294,37300.0
2005-05-06 13:10:00,54.92,54.93,54.9,54.92,66300.0,31.4237,31.4294,31.4122,31.4237,66300.0
2005-05-06 13:15:00,54.92,54.93,54.91,54.92,54000.0,31.4237,31.4294,31.418,31.4237,54000.0
2005-05-06 13:20:00,54.91,54.96,54.9,54.95,88000.0,31.418,31.4466,31.4122,31.4408,88000.0
2005-05-06 13:25:00,54.95,55.13,54.94,55.08,83000.0,31.4408,31.5438,31.4351,31.5152,83000.0
2005-05-06 13:30:00,55.07,55.07,54.99,55.01,33000.0,31.5095,31.5095,31.4637,31.4752,33000.0
2005-05-06 13:35:00,55.01,55.07,54.99,55.07,33100.0,31.4752,31.5095,31.4637,31.5095,33100.0
2005-05-06 13:40:00,55.06,55.07,55.0,55.0,29600.0,31.5038,31.5095,31.4694,31.4694,29600.0
2005-05-06 13:45:00,55.0,55.01,54.99,54.99,29100.0,31.4694,31.4752,31.4637,31.4637,29100.0
2005-05-06 13:50:00,55.0,55.01,54.99,55.0,88100.0,31.4694,31.4752,31.4637,31.4694,88100.0
2005-05-06 13:55:00,55.0,55.0,54.91,54.95,56700.0,31.4694,31.4694,31.418,31.4408,56700.0
2005-05-06 14:00:00,54.95,55.08,54.94,55.06,38300.0,31.4408,31.5152,31.4351,31.5038,38300.0
2005-05-06 14:05:00,55.07,55.2,55.06,55.11,64000.0,31.5095,31.5839,31.5038,31.5324,64000.0
2005-05-06 14:10:00,55.12,55.12,54.96,54.97,35400.0,31.5381,31.5381,31.4466,31.4523,35400.0
2005-05-06 14:15:00,54.96,55.02,54.96,54.98,52000.0,31.4466,31.4809,31.4466,31.458,52000.0
2005-05-06 14:20:00,54.97,54.97,54.92,54.94,54700.0,31.4523,31.4523,31.4237,31.4351,54700.0
2005-05-06 14:25:00,54.93,54.97,54.92,54.95,48600.0,31.4294,31.4523,31.4237,31.4408,48600.0
2005-05-06 14:30:00,54.94,54.94,54.88,54.89,52000.0,31.4351,31.4351,31.4008,31.4065,52000.0
2005-05-06 14:35:00,54.9,54.98,54.9,54.91,43000.0,31.4122,31.458,31.4122,31.418,43000.0
2005-05-06 14:40:00,54.92,54.92,54.88,54.89,36300.0,31.4237,31.4237,31.4008,31.4065,36300.0
2005-05-06 14:45:00,54.9,54.93,54.89,54.93,45700.0,31.4122,31.4294,31.4065,31.4294,45700.0
2005-05-06 14:50:00,54.93,54.93,54.9,54.91,37100.0,31.4294,31.4294,31.4122,31.418,37100.0
2005-05-06 14:55:00,54.91,54.92,54.88,54.9,40900.0,31.418,31.4237,31.4008,31.4122,40900.0
2005-05-06 15:00:00,54.91,54.92,54.87,54.89,53100.0,31.418,31.4237,31.3951,31.4065,53100.0
2005-05-06 15:05:00,54.89,54.89,54.81,54.85,44400.0,31.4065,31.4065,31.3607,31.3836,44400.0
2005-05-06 15:10:00,54.85,54.87,54.84,54.86,36800.0,31.3836,31.3951,31.3779,31.3893,36800.0
2005-05-06 15:15:00,54.86,54.94,54.84,54.93,25800.0,31.3893,31.4351,31.3779,31.4294,25800.0
2005-05-06 15:20:00,54.92,54.96,54.9,54.95,58000.0,31.4237,31.4466,31.4122,31.4408,58000.0
2005-05-06 15:25:00,54.96,54.96,54.85,54.86,39700.0,31.4466,31.4466,31.3836,31.3893,39700.0
2005-05-06 15:30:00,54.86,54.87,54.85,54.86,27000.0,31.3893,31.3951,31.3836,31.3893,27000.0
2005-05-06 15:35:00,54.86,54.87,54.78,54.78,67600.0,31.3893,31.3951,31.3436,31.3436,67600.0
2005-05-06 15:40:00,54.78,54.81,54.78,54.81,55800.0,31.3436,31.3607,31.3436,31.3607,55800.0
2005-05-06 15:45:00,54.81,54.84,54.76,54.83,73200.0,31.3607,31.3779,31.3321,31.3722,73200.0
2005-05-06 15:50:00,54.83,54.83,54.73,54.77,78100.0,31.3722,31.3722,31.315,31.3378,78100.0
2005-05-06 15:55:00,54.77,54.78,54.59,54.75,332700.0,31.3378,31.3436,31.2349,31.3264,332700.0
2005-05-09 09:30:00,54.75,54.83,54.65,54.72,201900.0,31.3264,31.3722,31.2692,31.3092,201900.0
2005-05-09 09:35:00,54.72,54.78,54.69,54.76,98300.0,31.3092,31.3436,31.2921,31.3321,98300.0
2005-05-09 09:40:00,54.77,54.78,54.71,54.74,49800.0,31.3378,31.3436,31.3035,31.3207,49800.0
2005-05-09 09:45:00,54.74,54.75,54.69,54.7,83600.0,31.3207,31.3264,31.2921,31.2978,83600.0
2005-05-09 09:50:00,54.7,54.7,54.65,54.66,52500.0,31.2978,31.2978,31.2692,31.2749,52500.0
2005-05-09 09:55:00,54.65,54.66,54.6,54.66,61200.0,31.2692,31.2749,31.2406,31.2749,61200.0
2005-05-09 10:00:00,54.65,54.71,54.59,54.62,90200.0,31.2692,31.3035,31.2349,31.252,90200.0
2005-05-09 10:05:00,54.62,54.64,54.55,54.55,64300.0,31.252,31.2635,31.212,31.212,64300.0
2005-05-09 10:10:00,54.57,54.57,54.49,54.53,109400.0,31.2234,31.2234,31.1776,31.2005,109400.0
2005-05-09 10:15:00,54.55,54.74,54.54,54.73,50600.0,31.212,31.3207,31.2062,31.315,50600.0
2005-05-09 10:20:00,54.73,54.73,54.67,54.7,79800.0,31.315,31.315,31.2806,31.2978,79800.0
2005-05-09 10:25:00,54.71,54.8,54.7,54.78,99100.0,31.3035,31.355,31.2978,31.3436,99100.0
2005-05-09 10:30:00,54.75,54.77,54.72,54.74,47100.0,31.3264,31.3378,31.3092,31.3207,47100.0
2005-05-09 10:35:00,54.73,54.8,54.73,54.8,82800.0,31.315,31.355,31.315,31.355,82800.0
2005-05-09 10:40:00,54.78,54.81,54.78,54.78,68700.0,31.3436,31.3607,31.3436,31.3436,68700.0
2005-05-09 10:45:00,54.77,54.84,54.77,54.83,186200.0,31.3378,31.3779,31.3378,31.3722,186200.0
2005-05-09 10:50:00,54.85,54.86,54.8,54.83,81200.0,31.3836,31.3893,31.355,31.3722,81200.0
2005-05-09 10:55:00,54.83,54.84,54.71,54.71,70600.0,31.3722,31.3779,31.3035,31.3035,70600.0
2005-05-09 11:00:00,54.72,54.8,54.71,54.77,176400.0,31.3092,31.355,31.3035,31.3378,176400.0
2005-05-09 11:05:00,54.78,54.84,54.78,54.79,51600.0,31.3436,31.3779,31.3436,31.3493,51600.0
2005-05-09 11:10:00,54.81,54.86,54.79,54.83,66100.0,31.3607,31.3893,31.3493,31.3722,66100.0
2005-05-09 11:15:00,54.82,54.83,54.78,54.78,17300.0,31.3665,31.3722,31.3436,31.3436,17300.0
2005-05-09 11:20:00,54.78,54.86,54.77,54.85,115800.0,31.3436,31.3893,31.3378,31.3836,115800.0
2005-05-09 11:25:00,54.83,54.85,54.78,54.78,70000.0,31.3722,31.3836,31.3436,31.3436,70000.0
2005-05-09 11:30:00,54.78,54.9,54.78,54.87,77100.0,31.3436,31.4122,31.3436,31.3951,77100.0
2005-05-09 11:35:00,54.87,54.89,54.81,54.82,91000.0,31.3951,31.4065,31.3607,31.3665,91000.0
2005-05-09 11:40:00,54.83,54.87,54.81,54.84,54300.0,31.3722,31.3951,31.3607,31.3779,54300.0
2005-05-09 11:45:00,54.84,54.86,54.82,54.82,30400.0,31.3779,31.3893,31.3665,31.3665,30400.0
2005-05-09 11:50:00,54.83,54.83,54.79,54.81,49700.0,31.3722,31.3722,31.3493,31.3607,49700.0
2005-05-09 11:55:00,54.81,54.84,54.8,54.81,29900.0,31.3607,31.3779,31.355,31.3607,29900.0
2005-05-09 12:00:00,54.8,54.8,54.77,54.79,43200.0,31.355,31.355,31.3378,31.3493,43200.0
2005-05-09 12:05:00,54.8,54.88,54.8,54.86,65500.0,31.355,31.4008,31.355,31.3893,65500.0
2005-05-09 12:10:00,54.85,54.86,54.8,54.85,50700.0,31.3836,31.3893,31.355,31.3836,50700.0
2005-05-09 12:15:00,54.85,54.86,54.82,54.84,40900.0,31.3836,31.3893,31.3665,31.3779,40900.0
2005-05-09 12:20:00,54.83,54.85,54.79,54.79,72900.0,31.3722,31.3836,31.3493,31.3493,72900.0
2005-05-09 12:25:00,54.79,54.8,54.75,54.75,47400.0,31.3493,31.355,31.3264,31.3264,47400.0
2005-05-09 12:30:00,54.78,54.84,54.75,54.83,45800.0,31.3436,31.3779,31.3264,31.3722,45800.0
2005-05-09 12:35:00,54.83,54.86,54.82,54.86,88900.0,31.3722,31.3893,31.3665,31.3893,88900.0
2005-05-09 12:40:00,54.86,54.93,54.85,54.93,87500.0,31.3893,31.4294,31.3836,31.4294,87500.0
2005-05-09 12:45:00,54.92,54.95,54.91,54.94,27000.0,31.4237,31.4408,31.418,31.4351,27000.0
2005-05-09 12:50:00,54.93,54.94,54.92,54.94,30600.0,31.4294,31.4351,31.4237,31.4351,30600.0
2005-05-09 12:55:00,54.93,54.94,54.88,54.88,37900.0,31.4294,31.4351,31.4008,31.4008,37900.0
2005-05-09 13:00:00,54.88,54.89,54.85,54.87,37000.0,31.4008,31.4065,31.3836,31.3951,37000.0
2005-05-09 13:05:00,54.87,54.89,54.86,54.87,18500.0,31.3951,31.4065,31.3893,31.3951,18500.0
2005-05-09 13:10:00,54.88,54.93,54.86,54.9,35700.0,31.4008,31.4294,31.3893,31.4122,35700.0
2005-05-09 13:15:00,54.9,54.92,54.89,54.92,11400.0,31.4122,31.4237,31.4065,31.4237,11400.0
2005-05-09 13:20:00,54.91,54.95,54.9,54.93,16500.0,31.418,31.4408,31.4122,31.4294,16500.0
2005-05-09 13:25:00,54.94,54.98,54.94,54.96,18900.0,31.4351,31.458,31.4351,31.4466,18900.0
2005-05-09 13:30:00,54.96,55.0,54.96,54.99,41400.0,31.4466,31.4694,31.4466,31.4637,41400.0
2005-05-09 13:35:00,55.0,55.01,54.99,55.01,70300.0,31.4694,31.4752,31.4637,31.4752,70300.0
2005-05-09 13:40:00,54.99,55.08,54.99,55.04,39800.0,31.4637,31.5152,31.4637,31.4923,39800.0
2005-05-09 13:45:00,55.05,55.06,55.03,55.06,26200.0,31.4981,31.5038,31.4866,31.5038,26200.0
2005-05-09 13:50:00,55.06,55.11,55.04,55.09,62400.0,31.5038,31.5324,31.4923,31.5209,62400.0
2005-05-09 13:55:00,55.1,55.12,55.05,55.07,55200.0,31.5267,31.5381,31.4981,31.5095,55200.0
2005-05-09 14:00:00,55.08,55.08,55.0,55.0,45200.0,31.5152,31.5152,31.4694,31.4694,45200.0
2005-05-09 14:05:00,55.0,55.01,54.89,54.92,49700.0,31.4694,31.4752,31.4065,31.4237,49700.0
2005-05-09 14:10:00,54.91,55.0,54.91,54.98,40900.0,31.418,31.4694,31.418,31.458,40900.0
2005-05-09 14:15:00,54.98,55.0,54.92,54.92,71000.0,31.458,31.4694,31.4237,31.4237,71000.0
2005-05-09 14:20:00,54.93,54.94,54.89,54.89,56300.0,31.4294,31.4351,31.4065,31.4065,56300.0
2005-05-09 14:25:00,54.89,54.91,54.85,54.9,43400.0,31.4065,31.418,31.3836,31.4122,43400.0
2005-05-09 14:30:00,54.91,54.93,54.89,54.93,149000.0,31.418,31.4294,31.4065,31.4294,149000.0
2005-05-09 14:35:00,54.93,54.93,54.86,54.89,74800.0,31.4294,31.4294,31.3893,31.4065,74800.0
2005-05-09 14:40:00,54.87,54.9,54.86,54.86,67200.0,31.3951,31.4122,31.3893,31.3893,67200.0
2005-05-09 14:45:00,54.86,54.88,54.86,54.87,41500.0,31.3893,31.4008,31.3893,31.3951,41500.0
2005-05-09 14:50:00,54.87,54.89,54.86,54.88,47700.0,31.3951,31.4065,31.3893,31.4008,47700.0
2005-05-09 14:55:00,54.88,54.9,54.85,54.85,36200.0,31.4008,31.4122,31.3836,31.3836,36200.0
2005-05-09 15:00:00,54.86,54.87,54.82,54.83,31000.0,31.3893,31.3951,31.3665,31.3722,31000.0
2005-05-09 15:05:00,54.8,54.82,54.75,54.77,103900.0,31.355,31.3665,31.3264,31.3378,103900.0
2005-05-09 15:10:00,54.78,54.8,54.75,54.8,87100.0,31.3436,31.355,31.3264,31.355,87100.0
2005-05-09 15:15:00,54.8,54.85,54.79,54.81,76500.0,31.355,31.3836,31.3493,31.3607,76500.0
2005-05-09 15:20:00,54.81,54.86,54.8,54.85,69400.0,31.3607,31.3893,31.355,31.3836,69400.0
2005-05-09 15:25:00,54.85,54.85,54.79,54.84,34000.0,31.3836,31.3836,31.3493,31.3779,34000.0
2005-05-09 15:30:00,54.84,54.84,54.77,54.8,211600.0,31.3779,31.3779,31.3378,31.355,211600.0
2005-05-09 15:35:00,54.8,54.81,54.75,54.79,70200.0,31.355,31.3607,31.3264,31.3493,70200.0
2005-05-09 15:40:00,54.8,54.88,54.78,54.88,42400.0,31.355,31.4008,31.3436,31.4008,42400.0
2005-05-09 15:45:00,54.87,54.99,54.87,54.96,68600.0,31.3951,31.4637,31.3951,31.4466,68600.0
2005-05-09 15:50:00,54.95,54.97,54.88,54.94,107900.0,31.4408,31.4523,31.4008,31.4351,107900.0
2005-05-09 15:55:00,54.89,54.98,54.89,54.97,187000.0,31.4065,31.458,31.4065,31.4523,187000.0
2005-05-10 09:30:00,54.28,54.76,54.28,54.7,213700.0,31.0575,31.3321,31.0575,31.2978,213700.0
2005-05-10 09:35:00,54.7,54.87,54.67,54.87,111800.0,31.2978,31.3951,31.2806,31.3951,111800.0
2005-05-10 09:40:00,54.87,54.91,54.77,54.79,91800.0,31.3951,31.418,31.3378,31.3493,91800.0
2005-05-10 09:45:00,54.79,54.81,54.72,54.72,43500.0,31.3493,31.3607,31.3092,31.3092,43500.0
2005-05-10 09:50:00,54.72,54.72,54.61,54.65,100900.0,31.3092,31.3092,31.2463,31.2692,100900.0
2005-05-10 09:55:00,54.65,54.75,54.6,54.6,69000.0,31.2692,31.3264,31.2406,31.2406,69000.0
2005-05-10 10:00:00,54.61,54.66,54.55,54.63,61900.0,31.2463,31.2749,31.212,31.2577,61900.0
2005-05-10 10:05:00,54.64,54.65,54.61,54.64,71100.0,31.2635,31.2692,31.2463,31.2635,71100.0
2005-05-10 10:10:00,54.65,54.73,54.61,54.64,52200.0,31.2692,31.315,31.2463,31.2635,52200.0
2005-05-10 10:15:00,54.64,54.7,54.56,54.63,84500.0,31.2635,31.2978,31.2177,31.2577,84500.0
2005-05-10 10:20:00,54.62,54.65,54.54,54.61,131200.0,31.252,31.2692,31.2062,31.2463,131200.0
2005-05-10 10:25:00,54.6,54.65,54.59,54.62,71400.0,31.2406,31.2692,31.2349,31.252,71400.0
2005-05-10 10:30:00,54.62,54.67,54.61,54.66,47400.0,31.252,31.2806,31.2463,31.2749,47400.0
2005-05-10 10:35:00,54.66,54.67,54.6,54.62,57800.0,31.2749,31.2806,31.2406,31.252,57800.0
2005-05-10 10:40:00,54.62,54.63,54.56,54.58,137000.0,31.252,31.2577,31.2177,31.2291,137000.0
2005-05-10 10:45:00,54.6,54.61,54.57,54.58,92200.0,31.2406,31.2463,31.2234,31.2291,92200.0
2005-05-10 10:50:00,54.58,54.61,54.55,54.56,78200.0,31.2291,31.2463,31.212,31.2177,78200.0
2005-05-10 10:55:00,54.55,54.56,54.51,54.53,82800.0,31.212,31.2177,31.1891,31.2005,82800.0
2005-05-10 11:00:00,54.53,54.6,54.53,54.56,76800.0,31.2005,31.2406,31.2005,31.2177,76800.0
2005-05-10 11:05:00,54.55,54.67,54.55,54.66,49400.0,31.212,31.2806,31.212,31.2749,49400.0
2005-05-10 11:10:00,54.66,54.69,54.65,54.69,36500.0,31.2749,31.2921,31.2692,31.2921,36500.0
2005-05-10 11:15:00,54.68,54.72,54.66,54.71,56300.0,31.2864,31.3092,31.2749,31.3035,56300.0
2005-05-10 11:20:00,54.7,54.75,54.7,54.75,24000.0,31.2978,31.3264,31.2978,31.3264,24000.0
2005-05-10 11:25:00,54.75,54.77,54.71,54.71,45300.0,31.3264,31.3378,31.3035,31.3035,45300.0
2005-05-10 11:30:00,54.71,54.73,54.7,54.73,55000.0,31.3035,31.315,31.2978,31.315,55000.0
2005-05-10 11:35:00,54.73,54.76,54.72,54.75,23200.0,31.315,31.3321,31.3092,31.3264,23200.0
2005-05-10 11:40:00,54.74,54.78,54.74,54.77,46100.0,31.3207,31.3436,31.3207,31.3378,46100.0
2005-05-10 11:45:00,54.78,54.79,54.65,54.69,45500.0,31.3436,31.3493,31.2692,31.2921,45500.0
2005-05-10 11:50:00,54.69,54.69,54.56,54.64,44700.0,31.2921,31.2921,31.2177,31.2635,44700.0
2005-05-10 11:55:00,54.64,54.74,54.64,54.68,29700.0,31.2635,31.3207,31.2635,31.2864,29700.0
2005-05-10 12:00:00,54.68,54.75,54.65,54.75,60000.0,31.2864,31.3264,31.2692,31.3264,60000.0
2005-05-10 12:05:00,54.73,54.74,54.69,54.72,35300.0,31.315,31.3207,31.2921,31.3092,35300.0
2005-05-10 12:10:00,54.74,54.79,54.72,54.77,56400.0,31.3207,31.3493,31.3092,31.3378,56400.0
2005-05-10 12:15:00,54.78,54.85,54.77,54.84,45900.0,31.3436,31.3836,31.3378,31.3779,45900.0
2005-05-10 12:20:00,54.85,54.85,54.74,54.74,52500.0,31.3836,31.3836,31.3207,31.3207,52500.0
2005-05-10 12:25:00,54.74,54.8,54.74,54.78,20000.0,31.3207,31.355,31.3207,31.3436,20000.0
2005-05-10 12:30:00,54.78,54.8,54.77,54.78,19400.0,31.3436,31.355,31.3378,31.3436,19400.0
2005-05-10 12:35:00,54.78,54.83,54.77,54.83,47700.0,31.3436,31.3722,31.3378,31.3722,47700.0
2005-05-10 12:40:00,54.84,54.86,54.82,54.85,65300.0,31.3779,31.3893,31.3665,31.3836,65300.0
2005-05-10 12:45:00,54.84,54.96,54.83,54.91,84400.0,31.3779,31.4466,31.3722,31.418,84400.0
2005-05-10 12:50:00,54.9,54.93,54.9,54.92,44400.0,31.4122,31.4294,31.4122,31.4237,44400.0
2005-05-10 12:55:00,54.91,55.0,54.91,54.99,78100.0,31.418,31.4694,31.418,31.4637,78100.0
2005-05-10 13:00:00,55.0,55.0,54.9,54.91,43700.0,31.4694,31.4694,31.4122,31.418,43700.0
2005-05-10 13:05:00,54.91,54.92,54.9,54.91,34500.0,31.418,31.4237,31.4122,31.418,34500.0
2005-05-10 13:10:00,54.91,54.95,54.9,54.95,50200.0,31.418,31.4408,31.4122,31.4408,50200.0
2005-05-10 13:15:00,54.95,55.0,54.95,54.98,25200.0,31.4408,31.4694,31.4408,31.458,25200.0
2005-05-10 13:20:00,54.98,54.98,54.96,54.97,10100.0,31.458,31.458,31.4466,31.4523,10100.0
2005-05-10 13:25:00,54.97,55.08,54.96,55.08,53200.0,31.4523,31.5152,31.4466,31.5152,53200.0
2005-05-10 13:30:00,55.09,55.13,55.05,55.07,77400.0,31.5209,31.5438,31.4981,31.5095,77400.0
2005-05-10 13:35:00,55.08,55.12,55.08,55.12,39700.0,31.5152,31.5381,31.5152,31.5381,39700.0
2005-05-10 13:40:00,55.12,55.13,55.03,55.05,92300.0,31.5381,31.5438,31.4866,31.4981,92300.0
2005-05-10 13:45:00,55.03,55.04,55.01,55.02,31800.0,31.4866,31.4923,31.4752,31.4809,31800.0
2005-05-10 13:50:00,55.02,55.08,55.02,55.08,97500.0,31.4809,31.5152,31.4809,31.5152,97500.0
2005-05-10 13:55:00,55.08,55.1,55.03,55.1,64000.0,31.5152,31.5267,31.4866,31.5267,64000.0
2005-05-10 14:00:00,55.1,55.15,55.03,55.05,70400.0,31.5267,31.5553,31.4866,31.4981,70400.0
2005-05-10 14:05:00,55.04,55.04,54.93,54.94,78000.0,31.4923,31.4923,31.4294,31.4351,78000.0
2005-05-10 14:10:00,54.94,55.02,54.93,55.02,34600.0,31.4351,31.4809,31.4294,31.4809,34600.0
2005-05-10 14:15:00,55.02,55.07,55.0,55.02,73800.0,31.4809,31.5095,31.4694,31.4809,73800.0
2005-05-10 14:20:00,55.02,55.03,54.97,54.98,72000.0,31.4809,31.4866,31.4523,31.458,72000.0
2005-05-10 14:25:00,54.96,54.96,54.9,54.92,76700.0,31.4466,31.4466,31.4122,31.4237,76700.0
2005-05-10 14:30:00,54.92,54.92,54.87,54.88,91100.0,31.4237,31.4237,31.3951,31.4008,91100.0
2005-05-10 14:35:00,54.88,54.88,54.73,54.8,129700.0,31.4008,31.4008,31.315,31.355,129700.0
2005-05-10 14:40:00,54.8,54.86,54.78,54.83,173800.0,31.355,31.3893,31.3436,31.3722,173800.0
2005-05-10 14:45:00,54.83,54.85,54.8,54.83,61600.0,31.3722,31.3836,31.355,31.3722,61600.0
2005-05-10 14:50:00,54.83,54.83,54.77,54.82,89200.0,31.3722,31.3722,31.3378,31.3665,89200.0
2005-05-10 14:55:00,54.82,54.84,54.77,54.83,67000.0,31.3665,31.3779,31.3378,31.3722,67000.0
2005-05-10 15:00:00,54.84,54.87,54.74,54.85,117600.0,31.3779,31.3951,31.3207,31.3836,117600.0
2005-05-10 15:05:00,54.85,54.87,54.8,54.81,159100.0,31.3836,31.3951,31.355,31.3607,159100.0
2005-05-10 15:10:00,54.81,54.83,54.77,54.77,146400.0,31.3607,31.3722,31.3378,31.3378,146400.0
2005-05-10 15:15:00,54.77,54.82,54.74,54.82,114600.0,31.3378,31.3665,31.3207,31.3665,114600.0
2005-05-10 15:20:00,54.81,54.83,54.77,54.78,50100.0,31.3607,31.3722,31.3378,31.3436,50100.0
2005-05-10 15:25:00,54.78,54.87,54.77,54.86,95100.0,31.3436,31.3951,31.3378,31.3893,95100.0
2005-05-10 15:30:00,54.85,54.85,54.72,54.74,141300.0,31.3836,31.3836,31.3092,31.3207,141300.0
2005-05-10 15:35:00,54.74,54.76,54.73,54.76,86300.0,31.3207,31.3321,31.315,31.3321,86300.0
2005-05-10 15:40:00,54.76,54.82,54.75,54.77,81600.0,31.3321,31.3665,31.3264,31.3378,81600.0
2005-05-10 15:45:00,54.77,54.89,54.77,54.86,104100.0,31.3378,31.4065,31.3378,31.3893,104100.0
2005-05-10 15:50:00,54.87,54.87,54.77,54.86,63200.0,31.3951,31.3951,31.3378,31.3893,63200.0
2005-05-10 15:55:00,54.86,54.91,54.8,54.91,115000.0,31.3893,31.418,31.355,31.418,115000.0
2005-05-11 09:30:00,55.07,55.21,55.04,55.21,234700.0,31.5095,31.5896,31.4923,31.5896,234700.0
2005-05-11 09:35:00,55.2,55.21,55.11,55.11,72700.0,31.5839,31.5896,31.5324,31.5324,72700.0
2005-05-11 09:40:00,55.1,55.2,55.06,55.2,56400.0,31.5267,31.5839,31.5038,31.5839,56400.0
2005-05-11 09:45:00,55.19,55.19,55.13,55.17,32300.0,31.5782,31.5782,31.5438,31.5667,32300.0
2005-05-11 09:50:00,55.17,55.18,55.12,55.15,78400.0,31.5667,31.5724,31.5381,31.5553,78400.0
2005-05-11 09:55:00,55.15,55.15,55.07,55.08,64200.0,31.5553,31.5553,31.5095,31.5152,64200.0
2005-05-11 10:00:00,55.08,55.1,55.03,55.09,71000.0,31.5152,31.5267,31.4866,31.5209,71000.0
2005-05-11 10:05:00,55.1,55.16,55.1,55.1,80300.0,31.5267,31.561,31.5267,31.5267,80300.0
2005-05-11 10:10:00,55.1,55.11,54.98,54.99,72000.0,31.5267,31.5324,31.458,31.4637,72000.0
2005-05-11 10:15:00,54.99,55.03,54.92,55.03,232300.0,31.4637,31.4866,31.4237,31.4866,232300.0
2005-05-11 10:20:00,55.02,55.07,54.98,55.01,89700.0,31.4809,31.5095,31.458,31.4752,89700.0
2005-05-11 10:25:00,55.05,55.06,55.0,55.06,55600.0,31.4981,31.5038,31.4694,31.5038,55600.0
2005-05-11 10:30:00,55.06,55.19,55.06,55.09,124800.0,31.5038,31.5782,31.5038,31.5209,124800.0
2005-05-11 10:35:00,55.09,55.18,55.05,55.16,114800.0,31.5209,31.5724,31.4981,31.561,114800.0
2005-05-11 10:40:00,55.14,55.14,55.05,55.1,113500.0,31.5496,31.5496,31.4981,31.5267,113500.0
2005-05-11 10:45:00,55.1,55.11,55.07,55.08,55100.0,31.5267,31.5324,31.5095,31.5152,55100.0
2005-05-11 10:50:00,55.08,55.1,54.95,54.98,54000.0,31.5152,31.5267,31.4408,31.458,54000.0
2005-05-11 10:55:00,54.93,55.02,54.92,55.02,90100.0,31.4294,31.4809,31.4237,31.4809,90100.0
2005-05-11 11:00:00,55.01,55.02,55.0,55.01,56500.0,31.4752,31.4809,31.4694,31.4752,56500.0
2005-05-11 11:05:00,55.01,55.03,54.95,55.03,80900.0,31.4752,31.4866,31.4408,31.4866,80900.0
2005-05-11 11:10:00,55.03,55.03,54.96,55.0,45100.0,31.4866,31.4866,31.4466,31.4694,45100.0
2005-05-11 11:15:00,55.01,55.01,54.98,55.0,46200.0,31.4752,31.4752,31.458,31.4694,46200.0
2005-05-11 11:20:00,54.99,55.0,54.94,54.94,30500.0,31.4637,31.4694,31.4351,31.4351,30500.0
2005-05-11 11:25:00,54.95,54.98,54.95,54.98,65300.0,31.4408,31.458,31.4408,31.458,65300.0
2005-05-11 11:30:00,54.97,55.02,54.96,55.02,55200.0,31.4523,31.4809,31.4466,31.4809,55200.0
2005-05-11 11:35:00,55.01,55.01,54.92,54.92,31400.0,31.4752,31.4752,31.4237,31.4237,31400.0
2005-05-11 11:40:00,54.92,54.92,54.9,54.92,32200.0,31.4237,31.4237,31.4122,31.4237,32200.0
2005-05-11 11:45:00,54.92,54.95,54.9,54.94,30000.0,31.4237,31.4408,31.4122,31.4351,30000.0
2005-05-11 11:50:00,54.94,54.96,54.91,54.91,38300.0,31.4351,31.4466,31.418,31.418,38300.0
2005-05-11 11:55:00,54.92,54.94,54.89,54.92,56700.0,31.4237,31.4351,31.4065,31.4237,56700.0
2005-05-11 12:00:00,54.92,54.92,54.88,54.92,69700.0,31.4237,31.4237,31.4008,31.4237,69700.0
2005-05-11 12:05:00,54.92,54.95,54.73,54.9,224300.0,31.4237,31.4408,31.315,31.4122,224300.0
2005-05-11 12:10:00,54.88,55.03,54.82,55.02,136200.0,31.4008,31.4866,31.3665,31.4809,136200.0
2005-05-11 12:15:00,55.02,55.12,55.01,55.11,145200.0,31.4809,31.5381,31.4752,31.5324,145200.0
2005-05-11 12:20:00,55.11,55.11,54.99,55.01,58700.0,31.5324,31.5324,31.4637,31.4752,58700.0
2005-05-11 12:25:00,55.01,55.05,55.01,55.05,39500.0,31.4752,31.4981,31.4752,31.4981,39500.0
2005-05-11 12:30:00,55.04,55.07,55.04,55.07,36700.0,31.4923,31.5095,31.4923,31.5095,36700.0
2005-05-11 12:35:00,55.06,55.1,55.05,55.1,59500.0,31.5038,31.5267,31.4981,31.5267,59500.0
2005-05-11 12:40:00,55.11,55.19,55.1,55.17,44000.0,31.5324,31.5782,31.5267,31.5667,44000.0
2005-05-11 12:45:00,55.17,55.2,54.99,55.18,54400.0,31.5667,31.5839,31.4637,31.5724,54400.0
2005-05-11 12:50:00,55.18,55.19,55.16,55.16,33900.0,31.5724,31.5782,31.561,31.561,33900.0
2005-05-11 12:55:00,55.16,55.18,55.15,55.18,43000.0,31.561,31.5724,31.5553,31.5724,43000.0
2005-05-11 13:00:00,55.17,55.24,55.17,55.22,50200.0,31.5667,31.6068,31.5667,31.5953,50200.0
2005-05-11 13:05:00,55.22,55.25,55.22,55.25,76100.0,31.5953,31.6125,31.5953,31.6125,76100.0
2005-05-11 13:10:00,55.25,55.33,55.24,55.32,141300.0,31.6125,31.6583,31.6068,31.6525,141300.0
2005-05-11 13:15:00,55.32,55.35,55.28,55.29,51300.0,31.6525,31.6697,31.6297,31.6354,51300.0
2005-05-11 13:20:00,55.28,55.28,55.24,55.24,36500.0,31.6297,31.6297,31.6068,31.6068,36500.0
2005-05-11 13:25:00,55.24,55.25,55.23,55.25,43400.0,31.6068,31.6125,31.601,31.6125,43400.0
2005-05-11 13:30:00,55.25,55.27,55.25,55.25,25800.0,31.6125,31.6239,31.6125,31.6125,25800.0
2005-05-11 13:35:00,55.25,55.26,55.19,55.19,49700.0,31.6125,31.6182,31.5782,31.5782,49700.0
2005-05-11 13:40:00,55.19,55.2,55.18,55.18,27900.0,31.5782,31.5839,31.5724,31.5724,27900.0
2005-05-11 13:45:00,55.18,55.19,55.11,55.15,36600.0,31.5724,31.5782,31.5324,31.5553,36600.0
2005-05-11 13:50:00,55.14,55.15,55.13,55.14,18100.0,31.5496,31.5553,31.5438,31.5496,18100.0
2005-05-11 13:55:00,55.13,55.13,55.09,55.1,50200.0,31.5438,31.5438,31.5209,31.5267,50200.0
2005-05-11 14:00:00,55.09,55.22,55.09,55.22,78300.0,31.5209,31.5953,31.5209,31.5953,78300.0
2005-05-11 14:05:00,55.22,55.35,55.21,55.35,72800.0,31.5953,31.6697,31.5896,31.6697,72800.0
2005-05-11 14:10:00,55.35,55.42,55.32,55.37,138000.0,31.6697,31.7098,31.6525,31.6812,138000.0
2005-05-11 14:15:00,55.37,55.46,55.36,55.46,116600.0,31.6812,31.7326,31.6754,31.7326,116600.0
2005-05-11 14:20:00,55.48,55.5,55.43,55.45,160100.0,31.7441,31.7555,31.7155,31.7269,160100.0
2005-05-11 14:25:00,55.44,55.45,55.28,55.37,80300.0,31.7212,31.7269,31.6297,31.6812,80300.0
2005-05-11 14:30:00,55.37,55.46,55.37,55.46,69800.0,31.6812,31.7326,31.6812,31.7326,69800.0
2005-05-11 14:35:00,55.45,55.46,55.43,55.43,37400.0,31.7269,31.7326,31.7155,31.7155,37400.0
2005-05-11 14:40:00,55.43,55.44,55.41,55.43,61000.0,31.7155,31.7212,31.704,31.7155,61000.0
2005-05-11 14:45:00,55.43,55.46,55.41,55.45,39500.0,31.7155,31.7326,31.704,31.7269,39500.0
2005-05-11 14:50:00,55.45,55.48,55.43,55.44,69100.0,31.7269,31.7441,31.7155,31.7212,69100.0
2005-05-11 14:55:00,55.44,55.45,55.41,55.42,52400.0,31.7212,31.7269,31.704,31.7098,52400.0
2005-05-11 15:00:00,55.41,55.46,55.41,55.45,760300.0,31.704,31.7326,31.704,31.7269,760300.0
2005-05-11 15:05:00,55.45,55.46,55.4,55.43,87400.0,31.7269,31.7326,31.6983,31.7155,87400.0
2005-05-11 15:10:00,55.43,55.47,55.43,55.47,73500.0,31.7155,31.7384,31.7155,31.7384,73500.0
2005-05-11 15:15:00,55.47,55.5,55.44,55.49,724900.0,31.7384,31.7555,31.7212,31.7498,724900.0
2005-05-11 15:20:00,55.49,55.56,55.48,55.54,139400.0,31.7498,31.7899,31.7441,31.7784,139400.0
2005-05-11 15:25:00,55.55,55.57,55.53,55.55,235100.0,31.7841,31.7956,31.7727,31.7841,235100.0
2005-05-11 15:30:00,55.55,55.58,55.51,55.57,119100.0,31.7841,31.8013,31.7613,31.7956,119100.0
2005-05-11 15:35:00,55.55,55.58,55.54,55.55,126600.0,31.7841,31.8013,31.7784,31.7841,126600.0
2005-05-11 15:40:00,55.55,55.55,55.46,55.46,108000.0,31.7841,31.7841,31.7326,31.7326,108000.0
2005-05-11 15:45:00,55.47,55.5,55.45,55.5,196900.0,31.7384,31.7555,31.7269,31.7555,196900.0
2005-05-11 15:50:00,55.5,55.55,55.49,55.53,131600.0,31.7555,31.7841,31.7498,31.7727,131600.0
2005-05-11 15:55:00,55.53,55.53,55.46,55.47,357300.0,31.7727,31.7727,31.7326,31.7384,357300.0
2005-05-12 09:30:00,55.6,55.6,55.5,55.52,165000.0,31.8128,31.8128,31.7555,31.767,165000.0
2005-05-12 09:35:00,55.53,55.61,55.51,55.6,110600.0,31.7727,31.8185,31.7613,31.8128,110600.0
2005-05-12 09:40:00,55.6,55.6,55.54,55.54,42900.0,31.8128,31.8128,31.7784,31.7784,42900.0
2005-05-12 09:45:00,55.54,55.59,55.51,55.59,27300.0,31.7784,31.807,31.7613,31.807,27300.0
2005-05-12 09:50:00,55.59,55.59,55.53,55.56,93000.0,31.807,31.807,31.7727,31.7899,93000.0
2005-05-12 09:55:00,55.56,55.59,55.5,55.55,53200.0,31.7899,31.807,31.7555,31.7841,53200.0
2005-05-12 10:00:00,55.56,55.63,55.55,55.6,127600.0,31.7899,31.8299,31.7841,31.8128,127600.0
2005-05-12 10:05:00,55.6,55.63,55.57,55.63,99200.0,31.8128,31.8299,31.7956,31.8299,99200.0
2005-05-12 10:10:00,55.62,55.74,55.61,55.73,140700.0,31.8242,31.8929,31.8185,31.8871,140700.0
2005-05-12 10:15:00,55.74,55.8,55.73,55.74,174300.0,31.8929,31.9272,31.8871,31.8929,174300.0
2005-05-12 10:20:00,55.74,55.78,55.73,55.78,70400.0,31.8929,31.9157,31.8871,31.9157,70400.0
2005-05-12 10:25:00,55.78,55.78,55.76,55.76,89400.0,31.9157,31.9157,31.9043,31.9043,89400.0
2005-05-12 10:30:00,55.76,55.77,55.66,55.7,100000.0,31.9043,31.91,31.8471,31.87,100000.0
2005-05-12 10:35:00,55.73,55.77,55.72,55.72,82300.0,31.8871,31.91,31.8814,31.8814,82300.0
2005-05-12 10:40:00,55.72,55.73,55.67,55.7,68200.0,31.8814,31.8871,31.8528,31.87,68200.0
2005-05-12 10:45:00,55.7,55.75,55.65,55.65,66600.0,31.87,31.8986,31.8414,31.8414,66600.0
2005-05-12 10:50:00,55.62,55.69,55.6,55.64,96300.0,31.8242,31.8642,31.8128,31.8356,96300.0
2005-05-12 10:55:00,55.62,55.65,55.57,55.62,436900.0,31.8242,31.8414,31.7956,31.8242,436900.0
2005-05-12 11:00:00,55.64,55.69,55.63,55.68,94400.0,31.8356,31.8642,31.8299,31.8585,94400.0
2005-05-12 11:05:00,55.69,55.69,55.62,55.63,55800.0,31.8642,31.8642,31.8242,31.8299,55800.0
2005-05-12 11:10:00,55.64,55.7,55.6,55.7,52000.0,31.8356,31.87,31.8128,31.87,52000.0
2005-05-12 11:15:00,55.68,55.71,55.66,55.71,49700.0,31.8585,31.8757,31.8471,31.8757,49700.0
2005-05-12 11:20:00,55.72,55.82,55.72,55.82,153700.0,31.8814,31.9386,31.8814,31.9386,153700.0
2005-05-12 11:25:00,55.81,55.88,55.81,55.88,82200.0,31.9329,31.973,31.9329,31.973,82200.0
2005-05-12 11:30:00,55.88,55.9,55.86,55.87,34000.0,31.973,31.9844,31.9615,31.9672,34000.0
2005-05-12 11:35:00,55.87,55.9,55.86,55.87,32700.0,31.9672,31.9844,31.9615,31.9672,32700.0
2005-05-12 11:40:00,55.86,55.9,55.85,55.9,86900.0,31.9615,31.9844,31.9558,31.9844,86900.0
2005-05-12 11:45:00,55.89,55.95,55.89,55.95,53400.0,31.9787,32.013,31.9787,32.013,53400.0
2005-05-12 11:50:00,55.95,55.97,55.93,55.95,84400.0,32.013,32.0245,32.0016,32.013,84400.0
2005-05-12 11:55:00,55.95,55.97,55.89,55.96,97300.0,32.013,32.0245,31.9787,32.0187,97300.0
2005-05-12 12:00:00,55.97,56.0,55.95,55.96,95700.0,32.0245,32.0416,32.013,32.0187,95700.0
2005-05-12 12:05:00,55.96,55.99,55.94,55.97,137900.0,32.0187,32.0359,32.0073,32.0245,137900.0
2005-05-12 12:10:00,55.98,55.98,55.89,55.9,283000.0,32.0302,32.0302,31.9787,31.9844,283000.0
2005-05-12 12:15:00,55.9,55.97,55.9,55.96,77800.0,31.9844,32.0245,31.9844,32.0187,77800.0
2005-05-12 12:20:00,55.96,56.01,55.94,55.97,71600.0,32.0187,32.0473,32.0073,32.0245,71600.0
2005-05-12 12:25:00,55.98,56.01,55.97,55.98,43300.0,32.0302,32.0473,32.0245,32.0302,43300.0
2005-05-12 12:30:00,55.98,55.98,55.94,55.95,33400.0,32.0302,32.0302,32.0073,32.013,33400.0
2005-05-12 12:35:00,55.96,55.97,55.92,55.92,47500.0,32.0187,32.0245,31.9958,31.9958,47500.0
2005-05-12 12:40:00,55.93,55.96,55.92,55.96,79800.0,32.0016,32.0187,31.9958,32.0187,79800.0
2005-05-12 12:45:00,55.96,55.98,55.92,55.93,33700.0,32.0187,32.0302,31.9958,32.0016,33700.0
2005-05-12 12:50:00,55.92,55.97,55.92,55.96,28200.0,31.9958,32.0245,31.9958,32.0187,28200.0
2005-05-12 12:55:00,55.96,55.97,55.94,55.95,52100.0,32.0187,32.0245,32.0073,32.013,52100.0
2005-05-12 13:00:00,55.95,55.97,55.95,55.95,52600.0,32.013,32.0245,32.013,32.013,52600.0
2005-05-12 13:05:00,55.95,55.96,55.93,55.95,31000.0,32.013,32.0187,32.0016,32.013,31000.0
2005-05-12 13:10:00,55.96,55.96,55.95,55.96,26600.0,32.0187,32.0187,32.013,32.0187,26600.0
2005-05-12 13:15:00,55.95,55.96,55.93,55.94,39000.0,32.013,32.0187,32.0016,32.0073,39000.0
2005-05-12 13:20:00,55.93,55.95,55.92,55.95,40000.0,32.0016,32.013,31.9958,32.013,40000.0
2005-05-12 13:25:00,55.95,55.96,55.94,55.96,34200.0,32.013,32.0187,32.0073,32.0187,34200.0
2005-05-12 13:30:00,55.96,55.98,55.94,55.95,71300.0,32.0187,32.0302,32.0073,32.013,71300.0
2005-05-12 13:35:00,55.95,55.95,55.9,55.9,58100.0,32.013,32.013,31.9844,31.9844,58100.0
2005-05-12 13:40:00,55.91,55.91,55.8,55.87,41100.0,31.9901,31.9901,31.9272,31.9672,41100.0
2005-05-12 13:45:00,55.89,55.9,55.84,55.85,53700.0,31.9787,31.9844,31.9501,31.9558,53700.0
2005-05-12 13:50:00,55.85,55.93,55.84,55.91,37200.0,31.9558,32.0016,31.9501,31.9901,37200.0
2005-05-12 13:55:00,55.91,55.93,55.9,55.92,35700.0,31.9901,32.0016,31.9844,31.9958,35700.0
2005-05-12 14:00:00,55.91,55.95,55.91,55.94,76200.0,31.9901,32.013,31.9901,32.0073,76200.0
2005-05-12 14:05:00,55.94,55.95,55.89,55.89,39900.0,32.0073,32.013,31.9787,31.9787,39900.0
2005-05-12 14:10:00,55.89,55.89,55.82,55.83,75300.0,31.9787,31.9787,31.9386,31.9444,75300.0
2005-05-12 14:15:00,55.81,55.85,55.76,55.83,68400.0,31.9329,31.9558,31.9043,31.9444,68400.0
2005-05-12 14:20:00,55.83,55.83,55.71,55.76,91300.0,31.9444,31.9444,31.8757,31.9043,91300.0
2005-05-12 14:25:00,55.77,55.8,55.74,55.78,76100.0,31.91,31.9272,31.8929,31.9157,76100.0
2005-05-12 14:30:00,55.78,55.8,55.74,55.74,93000.0,31.9157,31.9272,31.8929,31.8929,93000.0
2005-05-12 14:35:00,55.73,55.78,55.73,55.77,283200.0,31.8871,31.9157,31.8871,31.91,283200.0
2005-05-12 14:40:00,55.78,55.78,55.63,55.65,151000.0,31.9157,31.9157,31.8299,31.8414,151000.0
2005-05-12 14:45:00,55.66,55.76,55.64,55.75,66700.0,31.8471,31.9043,31.8356,31.8986,66700.0
2005-05-12 14:50:00,55.75,55.77,55.73,55.75,41000.0,31.8986,31.91,31.8871,31.8986,41000.0
2005-05-12 14:55:00,55.74,55.76,55.71,55.71,43200.0,31.8929,31.9043,31.8757,31.8757,43200.0
2005-05-12 15:00:00,55.71,55.72,55.66,55.66,116900.0,31.8757,31.8814,31.8471,31.8471,116900.0
2005-05-12 15:05:00,55.66,55.69,55.63,55.63,62900.0,31.8471,31.8642,31.8299,31.8299,62900.0
2005-05-12 15:10:00,55.63,55.64,55.54,55.54,90300.0,31.8299,31.8356,31.7784,31.7784,90300.0
2005-05-12 15:15:00,55.54,55.54,55.43,55.43,101500.0,31.7784,31.7784,31.7155,31.7155,101500.0
2005-05-12 15:20:00,55.45,55.46,55.42,55.45,66300.0,31.7269,31.7326,31.7098,31.7269,66300.0
2005-05-12 15:25:00,55.45,55.54,55.45,55.54,44600.0,31.7269,31.7784,31.7269,31.7784,44600.0
2005-05-12 15:30:00,55.55,55.55,55.44,55.46,101000.0,31.7841,31.7841,31.7212,31.7326,101000.0
2005-05-12 15:35:00,55.47,55.47,55.4,55.44,93700.0,31.7384,31.7384,31.6983,31.7212,93700.0
2005-05-12 15:40:00,55.44,55.47,55.43,55.45,70700.0,31.7212,31.7384,31.7155,31.7269,70700.0
2005-05-12 15:45:00,55.45,55.5,55.43,55.49,55300.0,31.7269,31.7555,31.7155,31.7498,55300.0
2005-05-12 15:50:00,55.5,55.51,55.46,55.5,82200.0,31.7555,31.7613,31.7326,31.7555,82200.0
2005-05-12 15:55:00,55.49,55.52,55.48,55.5,119200.0,31.7498,31.767,31.7441,31.7555,119200.0
2005-05-13 09:30:00,55.34,55.34,55.21,55.27,194700.0,31.664,31.664,31.5896,31.6239,194700.0
2005-05-13 09:35:00,55.26,55.36,55.26,55.3,31500.0,31.6182,31.6754,31.6182,31.6411,31500.0
2005-05-13 09:40:00,55.3,55.31,55.12,55.19,79800.0,31.6411,31.6468,31.5381,31.5782,79800.0
2005-05-13 09:45:00,55.2,55.29,55.19,55.23,76100.0,31.5839,31.6354,31.5782,31.601,76100.0
2005-05-13 09:50:00,55.22,55.25,55.14,55.17,101100.0,31.5953,31.6125,31.5496,31.5667,101100.0
2005-05-13 09:55:00,55.17,55.28,55.16,55.28,70000.0,31.5667,31.6297,31.561,31.6297,70000.0
2005-05-13 10:00:00,55.28,55.3,55.09,55.09,83700.0,31.6297,31.6411,31.5209,31.5209,83700.0
2005-05-13 10:05:00,55.08,55.18,55.08,55.13,112700.0,31.5152,31.5724,31.5152,31.5438,112700.0
2005-05-13 10:10:00,55.1,55.17,55.08,55.15,51100.0,31.5267,31.5667,31.5152,31.5553,51100.0
2005-05-13 10:15:00,55.15,55.15,55.06,55.07,20500.0,31.5553,31.5553,31.5038,31.5095,20500.0
2005-05-13 10:20:00,55.09,55.12,55.06,55.09,54800.0,31.5209,31.5381,31.5038,31.5209,54800.0
2005-05-13 10:25:00,55.1,55.16,55.09,55.16,73400.0,31.5267,31.561,31.5209,31.561,73400.0
2005-05-13 10:30:00,55.17,55.21,55.14,55.15,41700.0,31.5667,31.5896,31.5496,31.5553,41700.0
2005-05-13 10:35:00,55.15,55.19,55.11,55.18,69000.0,31.5553,31.5782,31.5324,31.5724,69000.0
2005-05-13 10:40:00,55.17,55.35,55.17,55.33,127600.0,31.5667,31.6697,31.5667,31.6583,127600.0
2005-05-13 10:45:00,55.33,55.33,55.22,55.24,92100.0,31.6583,31.6583,31.5953,31.6068,92100.0
2005-05-13 10:50:00,55.23,55.24,55.2,55.22,41500.0,31.601,31.6068,31.5839,31.5953,41500.0
2005-05-13 10:55:00,55.22,55.25,55.18,55.25,96400.0,31.5953,31.6125,31.5724,31.6125,96400.0
2005-05-13 11:00:00,55.25,55.25,55.16,55.16,84400.0,31.6125,31.6125,31.561,31.561,84400.0
2005-05-13 11:05:00,55.17,55.21,55.16,55.2,59600.0,31.5667,31.5896,31.561,31.5839,59600.0
2005-05-13 11:10:00,55.2,55.2,55.17,55.2,44700.0,31.5839,31.5839,31.5667,31.5839,44700.0
2005-05-13 11:15:00,55.2,55.21,55.14,55.16,47100.0,31.5839,31.5896,31.5496,31.561,47100.0
2005-05-13 11:20:00,55.14,55.2,55.13,55.17,59100.0,31.5496,31.5839,31.5438,31.5667,59100.0
2005-05-13 11:25:00,55.17,55.25,55.16,55.23,59700.0,31.5667,31.6125,31.561,31.601,59700.0
2005-05-13 11:30:00,55.23,55.23,55.16,55.18,34800.0,31.601,31.601,31.561,31.5724,34800.0
2005-05-13 11:35:00,55.18,55.18,55.15,55.16,44400.0,31.5724,31.5724,31.5553,31.561,44400.0
2005-05-13 11:40:00,55.15,55.17,55.12,55.15,50600.0,31.5553,31.5667,31.5381,31.5553,50600.0
2005-05-13 11:45:00,55.14,55.16,55.13,55.15,22400.0,31.5496,31.561,31.5438,31.5553,22400.0
2005-05-13 11:50:00,55.15,55.18,55.13,55.16,18300.0,31.5553,31.5724,31.5438,31.561,18300.0
2005-05-13 11:55:00,55.16,55.21,55.16,55.19,62200.0,31.561,31.5896,31.561,31.5782,62200.0
2005-05-13 12:00:00,55.18,55.21,55.15,55.21,136000.0,31.5724,31.5896,31.5553,31.5896,136000.0
2005-05-13 12:05:00,55.2,55.22,55.18,55.22,32800.0,31.5839,31.5953,31.5724,31.5953,32800.0
2005-05-13 12:10:00,55.22,55.23,55.2,55.21,45100.0,31.5953,31.601,31.5839,31.5896,45100.0
2005-05-13 12:15:00,55.21,55.21,55.15,55.18,43000.0,31.5896,31.5896,31.5553,31.5724,43000.0
2005-05-13 12:20:00,55.17,55.21,55.17,55.18,34000.0,31.5667,31.5896,31.5667,31.5724,34000.0
2005-05-13 12:25:00,55.19,55.2,55.14,55.14,35900.0,31.5782,31.5839,31.5496,31.5496,35900.0
2005-05-13 12:30:00,55.14,55.15,55.06,55.08,36600.0,31.5496,31.5553,31.5038,31.5152,36600.0
2005-05-13 12:35:00,55.05,55.08,55.02,55.05,82700.0,31.4981,31.5152,31.4809,31.4981,82700.0
2005-05-13 12:40:00,55.07,55.07,55.01,55.03,25600.0,31.5095,31.5095,31.4752,31.4866,25600.0
2005-05-13 12:45:00,55.04,55.09,55.03,55.04,30800.0,31.4923,31.5209,31.4866,31.4923,30800.0
2005-05-13 12:50:00,55.04,55.07,55.0,55.03,64900.0,31.4923,31.5095,31.4694,31.4866,64900.0
2005-05-13 12:55:00,55.04,55.05,55.02,55.03,19900.0,31.4923,31.4981,31.4809,31.4866,19900.0
2005-05-13 13:00:00,55.02,55.04,55.0,55.01,40600.0,31.4809,31.4923,31.4694,31.4752,40600.0
2005-05-13 13:05:00,55.0,55.01,54.96,54.97,78900.0,31.4694,31.4752,31.4466,31.4523,78900.0
2005-05-13 13:10:00,54.96,54.96,54.9,54.9,89400.0,31.4466,31.4466,31.4122,31.4122,89400.0
2005-05-13 13:15:00,54.9,54.9,54.85,54.87,53200.0,31.4122,31.4122,31.3836,31.3951,53200.0
2005-05-13 13:20:00,54.87,54.95,54.87,54.95,39000.0,31.3951,31.4408,31.3951,31.4408,39000.0
2005-05-13 13:25:00,54.93,55.01,54.91,54.92,43600.0,31.4294,31.4752,31.418,31.4237,43600.0
2005-05-13 13:30:00,54.9,54.91,54.86,54.89,46400.0,31.4122,31.418,31.3893,31.4065,46400.0
2005-05-13 13:35:00,54.89,54.93,54.87,54.92,24600.0,31.4065,31.4294,31.3951,31.4237,24600.0
2005-05-13 13:40:00,54.91,54.92,54.79,54.8,55900.0,31.418,31.4237,31.3493,31.355,55900.0
2005-05-13 13:45:00,54.8,54.83,54.76,54.83,59600.0,31.355,31.3722,31.3321,31.3722,59600.0
2005-05-13 13:50:00,54.83,54.87,54.81,54.81,66300.0,31.3722,31.3951,31.3607,31.3607,66300.0
2005-05-13 13:55:00,54.81,54.81,54.74,54.78,120600.0,31.3607,31.3607,31.3207,31.3436,120600.0
2005-05-13 14:00:00,54.77,54.78,54.75,54.76,78900.0,31.3378,31.3436,31.3264,31.3321,78900.0
2005-05-13 14:05:00,54.77,54.77,54.74,54.76,134900.0,31.3378,31.3378,31.3207,31.3321,134900.0
2005-05-13 14:10:00,54.76,54.8,54.65,54.7,100000.0,31.3321,31.355,31.2692,31.2978,100000.0
2005-05-13 14:15:00,54.67,54.69,54.55,54.57,98500.0,31.2806,31.2921,31.212,31.2234,98500.0
2005-05-13 14:20:00,54.58,54.69,54.56,54.66,59500.0,31.2291,31.2921,31.2177,31.2749,59500.0
2005-05-13 14:25:00,54.65,54.65,54.59,54.6,67600.0,31.2692,31.2692,31.2349,31.2406,67600.0
2005-05-13 14:30:00,54.6,54.6,54.45,54.5,130400.0,31.2406,31.2406,31.1548,31.1834,130400.0
2005-05-13 14:35:00,54.49,54.51,54.39,54.42,167700.0,31.1776,31.1891,31.1204,31.1376,167700.0
2005-05-13 14:40:00,54.42,54.46,54.4,54.43,82200.0,31.1376,31.1605,31.1261,31.1433,82200.0
2005-05-13 14:45:00,54.43,54.45,54.25,54.26,164700.0,31.1433,31.1548,31.0403,31.046,164700.0
2005-05-13 14:50:00,54.26,54.31,54.25,54.3,198100.0,31.046,31.0746,31.0403,31.0689,198100.0
2005-05-13 14:55:00,54.3,54.35,54.3,54.34,75300.0,31.0689,31.0975,31.0689,31.0918,75300.0
2005-05-13 15:00:00,54.33,54.54,54.31,54.51,103400.0,31.0861,31.2062,31.0746,31.1891,103400.0
2005-05-13 15:05:00,54.51,54.56,54.5,54.53,89600.0,31.1891,31.2177,31.1834,31.2005,89600.0
2005-05-13 15:10:00,54.55,54.64,54.52,54.61,201600.0,31.212,31.2635,31.1948,31.2463,201600.0
2005-05-13 15:15:00,54.61,54.61,54.5,54.6,82800.0,31.2463,31.2463,31.1834,31.2406,82800.0
2005-05-13 15:20:00,54.6,54.75,54.6,54.7,225100.0,31.2406,31.3264,31.2406,31.2978,225100.0
2005-05-13 15:25:00,54.7,54.75,54.68,54.75,84100.0,31.2978,31.3264,31.2864,31.3264,84100.0
2005-05-13 15:30:00,54.75,54.75,54.68,54.68,78500.0,31.3264,31.3264,31.2864,31.2864,78500.0
2005-05-13 15:35:00,54.68,54.74,54.6,54.74,94900.0,31.2864,31.3207,31.2406,31.3207,94900.0
2005-05-13 15:40:00,54.74,54.82,54.73,54.8,260300.0,31.3207,31.3665,31.315,31.355,260300.0
2005-05-13 15:45:00,54.81,54.82,54.72,54.82,114700.0,31.3607,31.3665,31.3092,31.3665,114700.0
2005-05-13 15:50:00,54.81,54.84,54.76,54.76,94600.0,31.3607,31.3779,31.3321,31.3321,94600.0
2005-05-13 15:55:00,54.77,54.82,54.71,54.74,205500.0,31.3378,31.3665,31.3035,31.3207,205500.0
2005-05-16 09:30:00,54.92,55.0,54.92,54.98,205400.0,31.4237,31.4694,31.4237,31.458,205400.0
2005-05-16 09:35:00,54.98,54.98,54.87,54.9,54300.0,31.458,31.458,31.3951,31.4122,54300.0
2005-05-16 09:40:00,54.89,54.94,54.86,54.94,126300.0,31.4065,31.4351,31.3893,31.4351,126300.0
2005-05-16 09:45:00,54.94,54.99,54.9,54.97,144200.0,31.4351,31.4637,31.4122,31.4523,144200.0
2005-05-16 09:50:00,54.96,55.03,54.95,54.95,216100.0,31.4466,31.4866,31.4408,31.4408,216100.0
2005-05-16 09:55:00,54.95,54.98,54.94,54.94,58800.0,31.4408,31.458,31.4351,31.4351,58800.0
2005-05-16 10:00:00,54.94,54.97,54.92,54.95,106000.0,31.4351,31.4523,31.4237,31.4408,106000.0
2005-05-16 10:05:00,54.95,55.0,54.95,54.98,124200.0,31.4408,31.4694,31.4408,31.458,124200.0
2005-05-16 10:10:00,55.0,55.03,54.95,55.01,112300.0,31.4694,31.4866,31.4408,31.4752,112300.0
2005-05-16 10:15:00,55.0,55.16,55.0,55.16,131900.0,31.4694,31.561,31.4694,31.561,131900.0
2005-05-16 10:20:00,55.17,55.18,55.13,55.18,36900.0,31.5667,31.5724,31.5438,31.5724,36900.0
2005-05-16 10:25:00,55.19,55.19,55.13,55.13,37100.0,31.5782,31.5782,31.5438,31.5438,37100.0
2005-05-16 10:30:00,55.15,55.16,55.13,55.13,123500.0,31.5553,31.561,31.5438,31.5438,123500.0
2005-05-16 10:35:00,55.13,55.13,55.1,55.13,83700.0,31.5438,31.5438,31.5267,31.5438,83700.0
2005-05-16 10:40:00,55.13,55.16,55.11,55.16,93700.0,31.5438,31.561,31.5324,31.561,93700.0
2005-05-16 10:45:00,55.16,55.2,55.15,55.19,77800.0,31.561,31.5839,31.5553,31.5782,77800.0
2005-05-16 10:50:00,55.19,55.24,55.18,55.24,176300.0,31.5782,31.6068,31.5724,31.6068,176300.0
2005-05-16 10:55:00,55.24,55.26,55.22,55.26,57400.0,31.6068,31.6182,31.5953,31.6182,57400.0
2005-05-16 11:00:00,55.26,55.29,55.17,55.18,159800.0,31.6182,31.6354,31.5667,31.5724,159800.0
2005-05-16 11:05:00,55.18,55.18,55.13,55.16,187800.0,31.5724,31.5724,31.5438,31.561,187800.0
2005-05-16 11:10:00,55.16,55.18,55.15,55.16,34700.0,31.561,31.5724,31.5553,31.561,34700.0
2005-05-16 11:15:00,55.16,55.16,55.13,55.14,56900.0,31.561,31.561,31.5438,31.5496,56900.0
2005-05-16 11:20:00,55.14,55.18,55.14,55.17,72700.0,31.5496,31.5724,31.5496,31.5667,72700.0
2005-05-16 11:25:00,55.18,55.18,55.08,55.08,55400.0,31.5724,31.5724,31.5152,31.5152,55400.0
2005-05-16 11:30:00,55.09,55.09,55.0,55.01,135000.0,31.5209,31.5209,31.4694,31.4752,135000.0
2005-05-16 11:35:00,55.01,55.06,54.98,55.04,129700.0,31.4752,31.5038,31.458,31.4923,129700.0
2005-05-16 11:40:00,55.04,55.05,55.01,55.02,38200.0,31.4923,31.4981,31.4752,31.4809,38200.0
2005-05-16 11:45:00,55.02,55.04,55.02,55.02,137400.0,31.4809,31.4923,31.4809,31.4809,137400.0
2005-05-16 11:50:00,55.02,55.03,54.95,54.97,43700.0,31.4809,31.4866,31.4408,31.4523,43700.0
2005-05-16 11:55:00,54.97,54.98,54.96,54.97,64400.0,31.4523,31.458,31.4466,31.4523,64400.0
2005-05-16 12:00:00,54.97,55.04,54.97,55.0,53600.0,31.4523,31.4923,31.4523,31.4694,53600.0
2005-05-16 12:05:00,55.01,55.04,54.99,55.03,57200.0,31.4752,31.4923,31.4637,31.4866,57200.0
2005-05-16 12:10:00,55.01,55.01,54.99,55.0,125600.0,31.4752,31.4752,31.4637,31.4694,125600.0
2005-05-16 12:15:00,54.99,55.0,54.96,54.99,72800.0,31.4637,31.4694,31.4466,31.4637,72800.0
2005-05-16 12:20:00,54.98,55.01,54.95,55.0,58100.0,31.458,31.4752,31.4408,31.4694,58100.0
2005-05-16 12:25:00,55.0,55.01,54.97,54.99,19400.0,31.4694,31.4752,31.4523,31.4637,19400.0
2005-05-16 12:30:00,54.99,54.99,54.95,54.95,31200.0,31.4637,31.4637,31.4408,31.4408,31200.0
2005-05-16 12:35:00,54.93,54.95,54.9,54.92,42800.0,31.4294,31.4408,31.4122,31.4237,42800.0
2005-05-16 12:40:00,54.91,54.94,54.9,54.92,27300.0,31.418,31.4351,31.4122,31.4237,27300.0
2005-05-16 12:45:00,54.92,54.94,54.91,54.93,55300.0,31.4237,31.4351,31.418,31.4294,55300.0
2005-05-16 12:50:00,54.94,54.96,54.92,54.95,31100.0,31.4351,31.4466,31.4237,31.4408,31100.0
2005-05-16 12:55:00,54.95,54.96,54.93,54.93,25300.0,31.4408,31.4466,31.4294,31.4294,25300.0
2005-05-16 13:00:00,54.94,54.94,54.88,54.89,50100.0,31.4351,31.4351,31.4008,31.4065,50100.0
2005-05-16 13:05:00,54.89,54.91,54.86,54.88,30900.0,31.4065,31.418,31.3893,31.4008,30900.0
2005-05-16 13:10:00,54.88,54.89,54.86,54.86,36500.0,31.4008,31.4065,31.3893,31.3893,36500.0
2005-05-16 13:15:00,54.87,54.87,54.8,54.8,44300.0,31.3951,31.3951,31.355,31.355,44300.0
2005-05-16 13:20:00,54.8,54.9,54.8,54.87,62800.0,31.355,31.4122,31.355,31.3951,62800.0
2005-05-16 13:25:00,54.87,54.89,54.85,54.88,31800.0,31.3951,31.4065,31.3836,31.4008,31800.0
2005-05-16 13:30:00,54.88,54.9,54.81,54.85,67600.0,31.4008,31.4122,31.3607,31.3836,67600.0
2005-05-16 13:35:00,54.84,54.88,54.84,54.88,45300.0,31.3779,31.4008,31.3779,31.4008,45300.0
2005-05-16 13:40:00,54.87,54.96,54.83,54.94,93900.0,31.3951,31.4466,31.3722,31.4351,93900.0
2005-05-16 13:45:00,54.93,54.99,54.91,54.96,63700.0,31.4294,31.4637,31.418,31.4466,63700.0
2005-05-16 13:50:00,54.96,54.99,54.96,54.98,95300.0,31.4466,31.4637,31.4466,31.458,95300.0
2005-05-16 13:55:00,54.98,55.0,54.93,54.93,68100.0,31.458,31.4694,31.4294,31.4294,68100.0
2005-05-16 14:00:00,54.92,54.97,54.92,54.96,59000.0,31.4237,31.4523,31.4237,31.4466,59000.0
2005-05-16 14:05:00,54.95,55.0,54.95,54.97,77400.0,31.4408,31.4694,31.4408,31.4523,77400.0
2005-05-16 14:10:00,54.97,54.98,54.9,54.93,25900.0,31.4523,31.458,31.4122,31.4294,25900.0
2005-05-16 14:15:00,54.93,54.96,54.93,54.95,36300.0,31.4294,31.4466,31.4294,31.4408,36300.0
2005-05-16 14:20:00,54.94,54.95,54.9,54.91,50800.0,31.4351,31.4408,31.4122,31.418,50800.0
2005-05-16 14:25:00,54.91,54.94,54.9,54.93,73900.0,31.418,31.4351,31.4122,31.4294,73900.0
2005-05-16 14:30:00,54.92,54.96,54.92,54.95,46200.0,31.4237,31.4466,31.4237,31.4408,46200.0
2005-05-16 14:35:00,54.95,54.99,54.94,54.94,107900.0,31.4408,31.4637,31.4351,31.4351,107900.0
2005-05-16 14:40:00,54.95,54.98,54.94,54.95,62700.0,31.4408,31.458,31.4351,31.4408,62700.0
2005-05-16 14:45:00,54.95,54.98,54.95,54.96,149700.0,31.4408,31.458,31.4408,31.4466,149700.0
2005-05-16 14:50:00,54.96,55.0,54.95,54.98,95300.0,31.4466,31.4694,31.4408,31.458,95300.0
2005-05-16 14:55:00,54.99,55.02,54.98,55.02,89400.0,31.4637,31.4809,31.458,31.4809,89400.0
2005-05-16 15:00:00,55.02,55.02,54.98,55.01,108500.0,31.4809,31.4809,31.458,31.4752,108500.0
2005-05-16 15:05:00,55.01,55.01,54.99,55.0,66400.0,31.4752,31.4752,31.4637,31.4694,66400.0
2005-05-16 15:10:00,55.0,55.03,54.99,55.01,102000.0,31.4694,31.4866,31.4637,31.4752,102000.0
2005-05-16 15:15:00,55.01,55.01,55.0,55.0,80400.0,31.4752,31.4752,31.4694,31.4694,80400.0
2005-05-16 15:20:00,55.01,55.05,55.0,55.05,86000.0,31.4752,31.4981,31.4694,31.4981,86000.0
2005-05-16 15:25:00,55.05,55.07,55.05,55.06,110900.0,31.4981,31.5095,31.4981,31.5038,110900.0
2005-05-16 15:30:00,55.05,55.08,55.05,55.05,165200.0,31.4981,31.5152,31.4981,31.4981,165200.0
2005-05-16 15:35:00,55.06,55.08,55.04,55.07,87500.0,31.5038,31.5152,31.4923,31.5095,87500.0
2005-05-16 15:40:00,55.07,55.08,55.03,55.04,165900.0,31.5095,31.5152,31.4866,31.4923,165900.0
2005-05-16 15:45:00,55.05,55.06,55.03,55.03,124400.0,31.4981,31.5038,31.4866,31.4866,124400.0
2005-05-16 15:50:00,55.02,55.06,55.01,55.06,150200.0,31.4809,31.5038,31.4752,31.5038,150200.0
2005-05-16 15:55:00,55.06,55.15,55.06,55.13,136600.0,31.5038,31.5553,31.5038,31.5438,136600.0
2005-05-17 09:30:00,55.1,55.1,54.92,54.99,267400.0,31.5267,31.5267,31.4237,31.4637,267400.0
2005-05-17 09:35:00,54.99,55.06,54.98,55.04,127000.0,31.4637,31.5038,31.458,31.4923,127000.0
2005-05-17 09:40:00,55.04,55.06,55.01,55.04,206100.0,31.4923,31.5038,31.4752,31.4923,206100.0
2005-05-17 09:45:00,55.04,55.07,55.03,55.05,119100.0,31.4923,31.5095,31.4866,31.4981,119100.0
2005-05-17 09:50:00,55.03,55.05,55.0,55.03,83500.0,31.4866,31.4981,31.4694,31.4866,83500.0
2005-05-17 09:55:00,55.02,55.05,54.99,55.04,105300.0,31.4809,31.4981,31.4637,31.4923,105300.0
2005-05-17 10:00:00,55.02,55.09,55.0,55.02,153800.0,31.4809,31.5209,31.4694,31.4809,153800.0
2005-05-17 10:05:00,55.02,55.06,55.02,55.05,67800.0,31.4809,31.5038,31.4809,31.4981,67800.0
2005-05-17 10:10:00,55.05,55.13,55.05,55.07,84400.0,31.4981,31.5438,31.4981,31.5095,84400.0
2005-05-17 10:15:00,55.06,55.06,55.0,55.04,304400.0,31.5038,31.5038,31.4694,31.4923,304400.0
2005-05-17 10:20:00,55.04,55.06,55.0,55.01,182000.0,31.4923,31.5038,31.4694,31.4752,182000.0
2005-05-17 10:25:00,55.02,55.03,55.0,55.03,90700.0,31.4809,31.4866,31.4694,31.4866,90700.0
2005-05-17 10:30:00,55.03,55.05,55.01,55.02,226300.0,31.4866,31.4981,31.4752,31.4809,226300.0
2005-05-17 10:35:00,55.02,55.05,54.99,55.03,91900.0,31.4809,31.4981,31.4637,31.4866,91900.0
2005-05-17 10:40:00,55.02,55.05,55.02,55.04,137000.0,31.4809,31.4981,31.4809,31.4923,137000.0
2005-05-17 10:45:00,55.05,55.05,55.01,55.04,60400.0,31.4981,31.4981,31.4752,31.4923,60400.0
2005-05-17 10:50:00,55.04,55.07,55.02,55.07,97000.0,31.4923,31.5095,31.4809,31.5095,97000.0
2005-05-17 10:55:00,55.06,55.11,55.05,55.09,61300.0,31.5038,31.5324,31.4981,31.5209,61300.0
2005-05-17 11:00:00,55.09,55.2,55.08,55.14,38100.0,31.5209,31.5839,31.5152,31.5496,38100.0
2005-05-17 11:05:00,55.14,55.17,55.06,55.08,83400.0,31.5496,31.5667,31.5038,31.5152,83400.0
2005-05-17 11:10:00,55.08,55.11,55.03,55.09,54400.0,31.5152,31.5324,31.4866,31.5209,54400.0
2005-05-17 11:15:00,55.09,55.1,55.06,55.1,34700.0,31.5209,31.5267,31.5038,31.5267,34700.0
2005-05-17 11:20:00,55.08,55.16,55.08,55.15,64400.0,31.5152,31.561,31.5152,31.5553,64400.0
2005-05-17 11:25:00,55.15,55.19,55.15,55.17,24500.0,31.5553,31.5782,31.5553,31.5667,24500.0
2005-05-17 11:30:00,55.17,55.25,55.16,55.25,75200.0,31.5667,31.6125,31.561,31.6125,75200.0
2005-05-17 11:35:00,55.25,55.36,55.24,55.35,106100.0,31.6125,31.6754,31.6068,31.6697,106100.0
2005-05-17 11:40:00,55.33,55.35,55.2,55.27,57800.0,31.6583,31.6697,31.5839,31.6239,57800.0
2005-05-17 11:45:00,55.27,55.29,55.19,55.19,96800.0,31.6239,31.6354,31.5782,31.5782,96800.0
2005-05-17 11:50:00,55.2,55.22,55.16,55.2,48800.0,31.5839,31.5953,31.561,31.5839,48800.0
2005-05-17 11:55:00,55.18,55.19,55.15,55.15,21300.0,31.5724,31.5782,31.5553,31.5553,21300.0
2005-05-17 12:00:00,55.14,55.16,55.11,55.12,237500.0,31.5496,31.561,31.5324,31.5381,237500.0
2005-05-17 12:05:00,55.11,55.14,55.08,55.14,74500.0,31.5324,31.5496,31.5152,31.5496,74500.0
2005-05-17 12:10:00,55.14,55.15,55.11,55.11,61300.0,31.5496,31.5553,31.5324,31.5324,61300.0
2005-05-17 12:15:00,55.11,55.14,55.1,55.12,63300.0,31.5324,31.5496,31.5267,31.5381,63300.0
2005-05-17 12:20:00,55.13,55.13,55.06,55.06,40200.0,31.5438,31.5438,31.5038,31.5038,40200.0
2005-05-17 12:25:00,55.07,55.1,55.04,55.1,115300.0,31.5095,31.5267,31.4923,31.5267,115300.0
2005-05-17 12:30:00,55.1,55.13,55.1,55.12,59600.0,31.5267,31.5438,31.5267,31.5381,59600.0
2005-05-17 12:35:00,55.12,55.12,55.09,55.1,49500.0,31.5381,31.5381,31.5209,31.5267,49500.0
2005-05-17 12:40:00,55.1,55.1,55.09,55.09,28900.0,31.5267,31.5267,31.5209,31.5209,28900.0
2005-05-17 12:45:00,55.09,55.16,55.09,55.16,102400.0,31.5209,31.561,31.5209,31.561,102400.0
2005-05-17 12:50:00,55.15,55.16,55.09,55.11,47500.0,31.5553,31.561,31.5209,31.5324,47500.0
2005-05-17 12:55:00,55.11,55.11,55.1,55.1,25000.0,31.5324,31.5324,31.5267,31.5267,25000.0
2005-05-17 13:00:00,55.1,55.11,55.09,55.1,69100.0,31.5267,31.5324,31.5209,31.5267,69100.0
2005-05-17 13:05:00,55.1,55.15,55.08,55.12,64800.0,31.5267,31.5553,31.5152,31.5381,64800.0
2005-05-17 13:10:00,55.13,55.15,55.12,55.15,7600.0,31.5438,31.5553,31.5381,31.5553,7600.0
2005-05-17 13:15:00,55.15,55.25,55.14,55.24,135500.0,31.5553,31.6125,31.5496,31.6068,135500.0
2005-05-17 13:20:00,55.23,55.25,55.18,55.25,94600.0,31.601,31.6125,31.5724,31.6125,94600.0
2005-05-17 13:25:00,55.23,55.25,55.22,55.24,49900.0,31.601,31.6125,31.5953,31.6068,49900.0
2005-05-17 13:30:00,55.24,55.31,55.24,55.31,83100.0,31.6068,31.6468,31.6068,31.6468,83100.0
2005-05-17 13:35:00,55.3,55.3,55.25,55.26,42400.0,31.6411,31.6411,31.6125,31.6182,42400.0
2005-05-17 13:40:00,55.26,55.26,55.21,55.24,32600.0,31.6182,31.6182,31.5896,31.6068,32600.0
2005-05-17 13:45:00,55.24,55.25,55.22,55.23,44700.0,31.6068,31.6125,31.5953,31.601,44700.0
2005-05-17 13:50:00,55.22,55.22,55.14,55.15,45900.0,31.5953,31.5953,31.5496,31.5553,45900.0
2005-05-17 13:55:00,55.16,55.16,55.11,55.13,23700.0,31.561,31.561,31.5324,31.5438,23700.0
2005-05-17 14:00:00,55.12,55.15,55.1,55.15,47400.0,31.5381,31.5553,31.5267,31.5553,47400.0
2005-05-17 14:05:00,55.15,55.2,55.14,55.19,40200.0,31.5553,31.5839,31.5496,31.5782,40200.0
2005-05-17 14:10:00,55.2,55.26,55.18,55.26,42200.0,31.5839,31.6182,31.5724,31.6182,42200.0
2005-05-17 14:15:00,55.26,55.31,55.22,55.23,31500.0,31.6182,31.6468,31.5953,31.601,31500.0
2005-05-17 14:20:00,55.24,55.24,55.18,55.19,25000.0,31.6068,31.6068,31.5724,31.5782,25000.0
2005-05-17 14:25:00,55.19,55.23,55.18,55.23,31300.0,31.5782,31.601,31.5724,31.601,31300.0
2005-05-17 14:30:00,55.23,55.4,55.21,55.33,130800.0,31.601,31.6983,31.5896,31.6583,130800.0
2005-05-17 14:35:00,55.32,55.49,55.32,55.47,109100.0,31.6525,31.7498,31.6525,31.7384,109100.0
2005-05-17 14:40:00,55.48,55.54,55.44,55.5,210400.0,31.7441,31.7784,31.7212,31.7555,210400.0
2005-05-17 14:45:00,55.49,55.5,55.46,55.5,72900.0,31.7498,31.7555,31.7326,31.7555,72900.0
2005-05-17 14:50:00,55.49,55.55,55.47,55.51,151200.0,31.7498,31.7841,31.7384,31.7613,151200.0
2005-05-17 14:55:00,55.51,55.57,55.5,55.54,133900.0,31.7613,31.7956,31.7555,31.7784,133900.0
2005-05-17 15:00:00,55.54,55.55,55.47,55.47,91800.0,31.7784,31.7841,31.7384,31.7384,91800.0
2005-05-17 15:05:00,55.48,55.49,55.45,55.46,78200.0,31.7441,31.7498,31.7269,31.7326,78200.0
2005-05-17 15:10:00,55.46,55.5,55.46,55.49,73300.0,31.7326,31.7555,31.7326,31.7498,73300.0
2005-05-17 15:15:00,55.5,55.54,55.5,55.53,126100.0,31.7555,31.7784,31.7555,31.7727,126100.0
2005-05-17 15:20:00,55.53,55.56,55.53,55.54,147500.0,31.7727,31.7899,31.7727,31.7784,147500.0
2005-05-17 15:25:00,55.54,55.6,55.54,55.59,93900.0,31.7784,31.8128,31.7784,31.807,93900.0
2005-05-17 15:30:00,55.59,55.69,55.59,55.65,141500.0,31.807,31.8642,31.807,31.8414,141500.0
2005-05-17 15:35:00,55.66,55.7,55.65,55.7,103600.0,31.8471,31.87,31.8414,31.87,103600.0
2005-05-17 15:40:00,55.7,55.73,55.68,55.68,120500.0,31.87,31.8871,31.8585,31.8585,120500.0
2005-05-17 15:45:00,55.68,55.68,55.61,55.67,181900.0,31.8585,31.8585,31.8185,31.8528,181900.0
2005-05-17 15:50:00,55.67,55.68,55.6,55.62,112300.0,31.8528,31.8585,31.8128,31.8242,112300.0
2005-05-17 15:55:00,55.61,55.65,55.59,55.65,167500.0,31.8185,31.8414,31.807,31.8414,167500.0
2005-05-18 09:30:00,55.73,55.95,55.68,55.91,199600.0,31.8871,32.013,31.8585,31.9901,199600.0
2005-05-18 09:35:00,55.9,55.9,55.69,55.7,58900.0,31.9844,31.9844,31.8642,31.87,58900.0
2005-05-18 09:40:00,55.69,55.81,55.66,55.8,104000.0,31.8642,31.9329,31.8471,31.9272,104000.0
2005-05-18 09:45:00,55.77,55.79,55.65,55.67,135500.0,31.91,31.9215,31.8414,31.8528,135500.0
2005-05-18 09:50:00,55.66,55.86,55.66,55.79,182200.0,31.8471,31.9615,31.8471,31.9215,182200.0
2005-05-18 09:55:00,55.82,55.89,55.74,55.83,77900.0,31.9386,31.9787,31.8929,31.9444,77900.0
2005-05-18 10:00:00,55.82,55.93,55.82,55.89,66000.0,31.9386,32.0016,31.9386,31.9787,66000.0
2005-05-18 10:05:00,55.9,55.91,55.84,55.88,76300.0,31.9844,31.9901,31.9501,31.973,76300.0
2005-05-18 10:10:00,55.86,55.92,55.78,55.87,53900.0,31.9615,31.9958,31.9157,31.9672,53900.0
2005-05-18 10:15:00,55.87,55.87,55.76,55.83,144100.0,31.9672,31.9672,31.9043,31.9444,144100.0
2005-05-18 10:20:00,55.81,55.9,55.75,55.8,102000.0,31.9329,31.9844,31.8986,31.9272,102000.0
2005-05-18 10:25:00,55.79,55.85,55.77,55.83,87100.0,31.9215,31.9558,31.91,31.9444,87100.0
2005-05-18 10:30:00,55.83,55.92,55.83,55.86,86200.0,31.9444,31.9958,31.9444,31.9615,86200.0
2005-05-18 10:35:00,55.87,55.87,55.77,55.77,83000.0,31.9672,31.9672,31.91,31.91,83000.0
2005-05-18 10:40:00,55.78,55.82,55.76,55.79,88400.0,31.9157,31.9386,31.9043,31.9215,88400.0
2005-05-18 10:45:00,55.8,55.82,55.75,55.81,64400.0,31.9272,31.9386,31.8986,31.9329,64400.0
2005-05-18 10:50:00,55.8,55.81,55.76,55.79,84200.0,31.9272,31.9329,31.9043,31.9215,84200.0
2005-05-18 10:55:00,55.79,55.83,55.79,55.82,133200.0,31.9215,31.9444,31.9215,31.9386,133200.0
2005-05-18 11:00:00,55.81,55.92,55.8,55.89,124000.0,31.9329,31.9958,31.9272,31.9787,124000.0
2005-05-18 11:05:00,55.89,55.92,55.85,55.86,72900.0,31.9787,31.9958,31.9558,31.9615,72900.0
2005-05-18 11:10:00,55.84,55.88,55.82,55.82,61400.0,31.9501,31.973,31.9386,31.9386,61400.0
2005-05-18 11:15:00,55.82,55.89,55.82,55.89,73600.0,31.9386,31.9787,31.9386,31.9787,73600.0
2005-05-18 11:20:00,55.88,55.93,55.87,55.91,49100.0,31.973,32.0016,31.9672,31.9901,49100.0
2005-05-18 11:25:00,55.92,55.94,55.9,55.93,30700.0,31.9958,32.0073,31.9844,32.0016,30700.0
2005-05-18 11:30:00,55.91,55.94,55.9,55.93,46900.0,31.9901,32.0073,31.9844,32.0016,46900.0
2005-05-18 11:35:00,55.93,55.93,55.9,55.91,96800.0,32.0016,32.0016,31.9844,31.9901,96800.0
2005-05-18 11:40:00,55.9,55.95,55.9,55.95,77400.0,31.9844,32.013,31.9844,32.013,77400.0
2005-05-18 11:45:00,55.94,55.95,55.91,55.94,30100.0,32.0073,32.013,31.9901,32.0073,30100.0
2005-05-18 11:50:00,55.94,55.98,55.93,55.96,115100.0,32.0073,32.0302,32.0016,32.0187,115100.0
2005-05-18 11:55:00,55.96,55.97,55.93,55.95,96600.0,32.0187,32.0245,32.0016,32.013,96600.0
2005-05-18 12:00:00,55.94,55.99,55.94,55.98,85700.0,32.0073,32.0359,32.0073,32.0302,85700.0
2005-05-18 12:05:00,55.99,56.0,55.96,55.99,225900.0,32.0359,32.0416,32.0187,32.0359,225900.0
2005-05-18 12:10:00,56.0,56.03,55.96,56.02,194800.0,32.0416,32.0588,32.0187,32.0531,194800.0
2005-05-18 12:15:00,56.02,56.09,56.0,56.09,60600.0,32.0531,32.0931,32.0416,32.0931,60600.0
2005-05-18 12:20:00,56.08,56.1,56.06,56.06,49000.0,32.0874,32.0988,32.076,32.076,49000.0
2005-05-18 12:25:00,56.06,56.1,56.06,56.09,77800.0,32.076,32.0988,32.076,32.0931,77800.0
2005-05-18 12:30:00,56.08,56.12,56.08,56.1,51300.0,32.0874,32.1103,32.0874,32.0988,51300.0
2005-05-18 12:35:00,56.1,56.19,56.09,56.19,62900.0,32.0988,32.1503,32.0931,32.1503,62900.0
2005-05-18 12:40:00,56.18,56.2,56.16,56.18,129200.0,32.1446,32.1561,32.1332,32.1446,129200.0
2005-05-18 12:45:00,56.16,56.18,56.13,56.16,40000.0,32.1332,32.1446,32.116,32.1332,40000.0
2005-05-18 12:50:00,56.18,56.22,56.17,56.22,64500.0,32.1446,32.1675,32.1389,32.1675,64500.0
2005-05-18 12:55:00,56.23,56.25,56.19,56.22,82600.0,32.1732,32.1847,32.1503,32.1675,82600.0
2005-05-18 13:00:00,56.21,56.31,56.21,56.3,82600.0,32.1618,32.219,32.1618,32.2133,82600.0
2005-05-18 13:05:00,56.29,56.31,56.27,56.27,32300.0,32.2075,32.219,32.1961,32.1961,32300.0
2005-05-18 13:10:00,56.27,56.28,56.16,56.19,50200.0,32.1961,32.2018,32.1332,32.1503,50200.0
2005-05-18 13:15:00,56.19,56.2,56.05,56.09,48000.0,32.1503,32.1561,32.0702,32.0931,48000.0
2005-05-18 13:20:00,56.09,56.18,56.06,56.18,43800.0,32.0931,32.1446,32.076,32.1446,43800.0
2005-05-18 13:25:00,56.17,56.21,56.16,56.21,25600.0,32.1389,32.1618,32.1332,32.1618,25600.0
2005-05-18 13:30:00,56.19,56.24,56.19,56.23,33300.0,32.1503,32.1789,32.1503,32.1732,33300.0
2005-05-18 13:35:00,56.23,56.24,56.22,56.23,29400.0,32.1732,32.1789,32.1675,32.1732,29400.0
2005-05-18 13:40:00,56.23,56.3,56.23,56.3,139600.0,32.1732,32.2133,32.1732,32.2133,139600.0
2005-05-18 13:45:00,56.3,56.3,56.25,56.28,27700.0,32.2133,32.2133,32.1847,32.2018,27700.0
2005-05-18 13:50:00,56.27,56.28,56.23,56.28,29900.0,32.1961,32.2018,32.1732,32.2018,29900.0
2005-05-18 13:55:00,56.27,56.28,56.15,56.15,19900.0,32.1961,32.2018,32.1274,32.1274,19900.0
2005-05-18 14:00:00,56.15,56.21,56.09,56.21,60400.0,32.1274,32.1618,32.0931,32.1618,60400.0
2005-05-18 14:05:00,56.21,56.25,56.19,56.19,76300.0,32.1618,32.1847,32.1503,32.1503,76300.0
2005-05-18 14:10:00,56.19,56.28,56.19,56.21,36000.0,32.1503,32.2018,32.1503,32.1618,36000.0
2005-05-18 14:15:00,56.22,56.27,56.21,56.24,28600.0,32.1675,32.1961,32.1618,32.1789,28600.0
2005-05-18 14:20:00,56.23,56.24,56.19,56.23,36500.0,32.1732,32.1789,32.1503,32.1732,36500.0
2005-05-18 14:25:00,56.22,56.25,56.2,56.21,26900.0,32.1675,32.1847,32.1561,32.1618,26900.0
2005-05-18 14:30:00,56.2,56.31,56.13,56.3,62400.0,32.1561,32.219,32.116,32.2133,62400.0
2005-05-18 14:35:00,56.3,56.32,56.2,56.25,55200.0,32.2133,32.2247,32.1561,32.1847,55200.0
2005-05-18 14:40:00,56.24,56.29,56.2,56.26,48000.0,32.1789,32.2075,32.1561,32.1904,48000.0
2005-05-18 14:45:00,56.26,56.26,56.23,56.25,19700.0,32.1904,32.1904,32.1732,32.1847,19700.0
2005-05-18 14:50:00,56.25,56.33,56.25,56.32,44800.0,32.1847,32.2304,32.1847,32.2247,44800.0
2005-05-18 14:55:00,56.31,56.35,56.3,56.3,70600.0,32.219,32.2419,32.2133,32.2133,70600.0
2005-05-18 15:00:00,56.3,56.3,56.26,56.27,56500.0,32.2133,32.2133,32.1904,32.1961,56500.0
2005-05-18 15:05:00,56.27,56.29,56.25,56.25,80600.0,32.1961,32.2075,32.1847,32.1847,80600.0
2005-05-18 15:10:00,56.26,56.29,56.26,56.28,85600.0,32.1904,32.2075,32.1904,32.2018,85600.0
2005-05-18 15:15:00,56.28,56.29,56.27,56.28,61600.0,32.2018,32.2075,32.1961,32.2018,61600.0
2005-05-18 15:20:00,56.27,56.31,56.27,56.31,79900.0,32.1961,32.219,32.1961,32.219,79900.0
2005-05-18 15:25:00,56.35,56.39,56.27,56.29,127400.0,32.2419,32.2648,32.1961,32.2075,127400.0
2005-05-18 15:30:00,56.28,56.29,56.25,56.26,78100.0,32.2018,32.2075,32.1847,32.1904,78100.0
2005-05-18 15:35:00,56.27,56.27,56.2,56.21,102200.0,32.1961,32.1961,32.1561,32.1618,102200.0
2005-05-18 15:40:00,56.21,56.33,56.21,56.32,121800.0,32.1618,32.2304,32.1618,32.2247,121800.0
2005-05-18 15:45:00,56.33,56.33,56.25,56.3,90100.0,32.2304,32.2304,32.1847,32.2133,90100.0
2005-05-18 15:50:00,56.3,56.37,56.29,56.32,109900.0,32.2133,32.2533,32.2075,32.2247,109900.0
2005-05-18 15:55:00,56.32,56.37,56.31,56.35,112600.0,32.2247,32.2533,32.219,32.2419,112600.0
2005-05-19 09:30:00,55.79,56.02,55.76,55.9,302200.0,31.9215,32.0531,31.9043,31.9844,302200.0
2005-05-19 09:35:00,55.9,56.16,55.88,56.15,44200.0,31.9844,32.1332,31.973,32.1274,44200.0
2005-05-19 09:40:00,56.15,56.25,56.14,56.18,59400.0,32.1274,32.1847,32.1217,32.1446,59400.0
2005-05-19 09:45:00,56.19,56.22,56.13,56.15,62500.0,32.1503,32.1675,32.116,32.1274,62500.0
2005-05-19 09:50:00,56.15,56.18,56.13,56.17,51700.0,32.1274,32.1446,32.116,32.1389,51700.0
2005-05-19 09:55:00,56.17,56.18,56.02,56.04,118200.0,32.1389,32.1446,32.0531,32.0645,118200.0
2005-05-19 10:00:00,56.04,56.04,55.93,56.0,161300.0,32.0645,32.0645,32.0016,32.0416,161300.0
2005-05-19 10:05:00,56.02,56.14,55.99,56.14,59600.0,32.0531,32.1217,32.0359,32.1217,59600.0
2005-05-19 10:10:00,56.14,56.18,56.11,56.16,58500.0,32.1217,32.1446,32.1046,32.1332,58500.0
2005-05-19 10:15:00,56.16,56.16,55.98,55.99,88300.0,32.1332,32.1332,32.0302,32.0359,88300.0
2005-05-19 10:20:00,55.99,56.0,55.94,55.98,47500.0,32.0359,32.0416,32.0073,32.0302,47500.0
2005-05-19 10:25:00,55.98,56.07,55.97,55.99,66300.0,32.0302,32.0817,32.0245,32.0359,66300.0
2005-05-19 10:30:00,56.0,56.03,55.95,56.0,46600.0,32.0416,32.0588,32.013,32.0416,46600.0
2005-05-19 10:35:00,56.0,56.06,55.98,56.02,65300.0,32.0416,32.076,32.0302,32.0531,65300.0
2005-05-19 10:40:00,56.02,56.11,56.0,56.1,40800.0,32.0531,32.1046,32.0416,32.0988,40800.0
2005-05-19 10:45:00,56.1,56.11,56.05,56.06,101000.0,32.0988,32.1046,32.0702,32.076,101000.0
2005-05-19 10:50:00,56.05,56.13,56.05,56.12,326200.0,32.0702,32.116,32.0702,32.1103,326200.0
2005-05-19 10:55:00,56.12,56.18,56.1,56.15,62500.0,32.1103,32.1446,32.0988,32.1274,62500.0
2005-05-19 11:00:00,56.16,56.17,56.15,56.16,36700.0,32.1332,32.1389,32.1274,32.1332,36700.0
2005-05-19 11:05:00,56.16,56.18,56.15,56.18,22500.0,32.1332,32.1446,32.1274,32.1446,22500.0
2005-05-19 11:10:00,56.17,56.38,56.17,56.37,77100.0,32.1389,32.259,32.1389,32.2533,77100.0
2005-05-19 11:15:00,56.37,56.37,56.26,56.27,40800.0,32.2533,32.2533,32.1904,32.1961,40800.0
2005-05-19 11:20:00,56.27,56.37,56.27,56.32,60600.0,32.1961,32.2533,32.1961,32.2247,60600.0
2005-05-19 11:25:00,56.32,56.33,56.28,56.29,133800.0,32.2247,32.2304,32.2018,32.2075,133800.0
2005-05-19 11:30:00,56.28,56.31,56.23,56.28,41100.0,32.2018,32.219,32.1732,32.2018,41100.0
2005-05-19 11:35:00,56.28,56.3,56.25,56.3,62300.0,32.2018,32.2133,32.1847,32.2133,62300.0
2005-05-19 11:40:00,56.3,56.31,56.26,56.28,26200.0,32.2133,32.219,32.1904,32.2018,26200.0
2005-05-19 11:45:00,56.28,56.29,56.26,56.28,26000.0,32.2018,32.2075,32.1904,32.2018,26000.0
2005-05-19 11:50:00,56.27,56.29,56.22,56.29,63600.0,32.1961,32.2075,32.1675,32.2075,63600.0
2005-05-19 11:55:00,56.3,56.3,56.23,56.25,27800.0,32.2133,32.2133,32.1732,32.1847,27800.0
2005-05-19 12:00:00,56.26,56.28,56.2,56.28,73400.0,32.1904,32.2018,32.1561,32.2018,73400.0
2005-05-19 12:05:00,56.27,56.27,56.15,56.26,62100.0,32.1961,32.1961,32.1274,32.1904,62100.0
2005-05-19 12:10:00,56.24,56.39,56.23,56.37,66200.0,32.1789,32.2648,32.1732,32.2533,66200.0
2005-05-19 12:15:00,56.38,56.38,56.3,56.31,61200.0,32.259,32.259,32.2133,32.219,61200.0
2005-05-19 12:20:00,56.3,56.41,56.27,56.33,118700.0,32.2133,32.2762,32.1961,32.2304,118700.0
2005-05-19 12:25:00,56.35,56.35,56.27,56.3,31700.0,32.2419,32.2419,32.1961,32.2133,31700.0
2005-05-19 12:30:00,56.31,56.33,56.29,56.29,36000.0,32.219,32.2304,32.2075,32.2075,36000.0
2005-05-19 12:35:00,56.29,56.31,56.26,56.26,24000.0,32.2075,32.219,32.1904,32.1904,24000.0
2005-05-19 12:40:00,56.27,56.35,56.25,56.29,29000.0,32.1961,32.2419,32.1847,32.2075,29000.0
2005-05-19 12:45:00,56.29,56.33,56.29,56.32,21800.0,32.2075,32.2304,32.2075,32.2247,21800.0
2005-05-19 12:50:00,56.33,56.33,56.29,56.31,31400.0,32.2304,32.2304,32.2075,32.219,31400.0
2005-05-19 12:55:00,56.31,56.4,56.31,56.37,41300.0,32.219,32.2705,32.219,32.2533,41300.0
2005-05-19 13:00:00,56.37,56.44,56.37,56.4,47700.0,32.2533,32.2934,32.2533,32.2705,47700.0
2005-05-19 13:05:00,56.4,56.4,56.34,56.36,35400.0,32.2705,32.2705,32.2362,32.2476,35400.0
2005-05-19 13:10:00,56.37,56.39,56.34,56.34,21800.0,32.2533,32.2648,32.2362,32.2362,21800.0
2005-05-19 13:15:00,56.35,56.38,56.34,56.38,19100.0,32.2419,32.259,32.2362,32.259,19100.0
2005-05-19 13:20:00,56.37,56.41,56.35,56.37,32600.0,32.2533,32.2762,32.2419,32.2533,32600.0
2005-05-19 13:25:00,56.38,56.45,56.36,56.45,84400.0,32.259,32.2991,32.2476,32.2991,84400.0
2005-05-19 13:30:00,56.45,56.49,56.44,56.48,65100.0,32.2991,32.322,32.2934,32.3163,65100.0
2005-05-19 13:35:00,56.48,56.5,56.47,56.5,190400.0,32.3163,32.3277,32.3105,32.3277,190400.0
2005-05-19 13:40:00,56.5,56.5,56.46,56.5,55000.0,32.3277,32.3277,32.3048,32.3277,55000.0
2005-05-19 13:45:00,56.48,56.54,56.48,56.51,95000.0,32.3163,32.3506,32.3163,32.3334,95000.0
2005-05-19 13:50:00,56.51,56.52,56.47,56.5,93500.0,32.3334,32.3391,32.3105,32.3277,93500.0
2005-05-19 13:55:00,56.49,56.53,56.45,56.45,37900.0,32.322,32.3449,32.2991,32.2991,37900.0
2005-05-19 14:00:00,56.46,56.47,56.32,56.36,40000.0,32.3048,32.3105,32.2247,32.2476,40000.0
2005-05-19 14:05:00,56.37,56.44,56.35,56.44,30400.0,32.2533,32.2934,32.2419,32.2934,30400.0
2005-05-19 14:10:00,56.43,56.44,56.39,56.4,53800.0,32.2877,32.2934,32.2648,32.2705,53800.0
2005-05-19 14:15:00,56.42,56.5,56.42,56.49,58100.0,32.2819,32.3277,32.2819,32.322,58100.0
2005-05-19 14:20:00,56.5,56.54,56.49,56.53,93900.0,32.3277,32.3506,32.322,32.3449,93900.0
2005-05-19 14:25:00,56.53,56.6,56.51,56.57,104600.0,32.3449,32.3849,32.3334,32.3678,104600.0
2005-05-19 14:30:00,56.58,56.58,56.51,56.53,73600.0,32.3735,32.3735,32.3334,32.3449,73600.0
2005-05-19 14:35:00,56.53,56.57,56.5,56.54,74900.0,32.3449,32.3678,32.3277,32.3506,74900.0
2005-05-19 14:40:00,56.54,56.54,56.48,56.49,95100.0,32.3506,32.3506,32.3163,32.322,95100.0
2005-05-19 14:45:00,56.5,56.56,56.32,56.56,181600.0,32.3277,32.362,32.2247,32.362,181600.0
2005-05-19 14:50:00,56.56,56.63,56.53,56.54,62100.0,32.362,32.4021,32.3449,32.3506,62100.0
2005-05-19 14:55:00,56.54,56.55,56.48,56.5,35100.0,32.3506,32.3563,32.3163,32.3277,35100.0
2005-05-19 15:00:00,56.5,56.56,56.5,56.56,56500.0,32.3277,32.362,32.3277,32.362,56500.0
2005-05-19 15:05:00,56.56,56.65,56.56,56.61,77800.0,32.362,32.4135,32.362,32.3906,77800.0
2005-05-19 15:10:00,56.61,56.65,56.59,56.6,302200.0,32.3906,32.4135,32.3792,32.3849,302200.0
2005-05-19 15:15:00,56.6,56.69,56.6,56.68,174700.0,32.3849,32.4364,32.3849,32.4307,174700.0
2005-05-19 15:20:00,56.68,56.68,56.64,56.65,103400.0,32.4307,32.4307,32.4078,32.4135,103400.0
2005-05-19 15:25:00,56.65,56.69,56.65,56.69,122300.0,32.4135,32.4364,32.4135,32.4364,122300.0
2005-05-19 15:30:00,56.69,56.73,56.66,56.71,89000.0,32.4364,32.4593,32.4193,32.4479,89000.0
2005-05-19 15:35:00,56.71,56.71,56.61,56.62,57900.0,32.4479,32.4479,32.3906,32.3964,57900.0
2005-05-19 15:40:00,56.6,56.61,56.54,56.57,118700.0,32.3849,32.3906,32.3506,32.3678,118700.0
2005-05-19 15:45:00,56.58,56.59,56.55,56.57,117700.0,32.3735,32.3792,32.3563,32.3678,117700.0
2005-05-19 15:50:00,56.57,56.58,56.55,56.58,150000.0,32.3678,32.3735,32.3563,32.3735,150000.0
2005-05-19 15:55:00,56.58,56.63,56.57,56.62,184200.0,32.3735,32.4021,32.3678,32.3964,184200.0
2005-05-20 09:30:00,56.59,56.59,56.41,56.49,731000.0,32.3792,32.3792,32.2762,32.322,731000.0
2005-05-20 09:35:00,56.53,56.55,56.4,56.41,128600.0,32.3449,32.3563,32.2705,32.2762,128600.0
2005-05-20 09:40:00,56.41,56.46,56.37,56.41,76700.0,32.2762,32.3048,32.2533,32.2762,76700.0
2005-05-20 09:45:00,56.41,56.61,56.38,56.55,91400.0,32.2762,32.3906,32.259,32.3563,91400.0
2005-05-20 09:50:00,56.55,56.58,56.45,56.53,94500.0,32.3563,32.3735,32.2991,32.3449,94500.0
2005-05-20 09:55:00,56.51,56.53,56.47,56.5,54800.0,32.3334,32.3449,32.3105,32.3277,54800.0
2005-05-20 10:00:00,56.51,56.56,56.5,56.5,44500.0,32.3334,32.362,32.3277,32.3277,44500.0
2005-05-20 10:05:00,56.51,56.54,56.47,56.49,36900.0,32.3334,32.3506,32.3105,32.322,36900.0
2005-05-20 10:10:00,56.49,56.5,56.46,56.47,36900.0,32.322,32.3277,32.3048,32.3105,36900.0
2005-05-20 10:15:00,56.47,56.49,56.44,56.45,85600.0,32.3105,32.322,32.2934,32.2991,85600.0
2005-05-20 10:20:00,56.45,56.5,56.45,56.48,126500.0,32.2991,32.3277,32.2991,32.3163,126500.0
2005-05-20 10:25:00,56.5,56.5,56.44,56.44,27600.0,32.3277,32.3277,32.2934,32.2934,27600.0
2005-05-20 10:30:00,56.44,56.46,56.41,56.43,37100.0,32.2934,32.3048,32.2762,32.2877,37100.0
2005-05-20 10:35:00,56.44,56.44,56.39,56.39,528900.0,32.2934,32.2934,32.2648,32.2648,528900.0
2005-05-20 10:40:00,56.39,56.41,56.33,56.36,97000.0,32.2648,32.2762,32.2304,32.2476,97000.0
2005-05-20 10:45:00,56.36,56.46,56.35,56.45,58400.0,32.2476,32.3048,32.2419,32.2991,58400.0
2005-05-20 10:50:00,56.45,56.46,56.36,56.37,69900.0,32.2991,32.3048,32.2476,32.2533,69900.0
2005-05-20 10:55:00,56.36,56.39,56.33,56.33,42600.0,32.2476,32.2648,32.2304,32.2304,42600.0
2005-05-20 11:00:00,56.33,56.39,56.33,56.35,34000.0,32.2304,32.2648,32.2304,32.2419,34000.0
2005-05-20 11:05:00,56.33,56.4,56.33,56.36,24600.0,32.2304,32.2705,32.2304,32.2476,24600.0
2005-05-20 11:10:00,56.36,56.44,56.36,56.4,53000.0,32.2476,32.2934,32.2476,32.2705,53000.0
2005-05-20 11:15:00,56.4,56.41,56.39,56.39,62900.0,32.2705,32.2762,32.2648,32.2648,62900.0
2005-05-20 11:20:00,56.38,56.39,56.31,56.32,58900.0,32.259,32.2648,32.219,32.2247,58900.0
2005-05-20 11:25:00,56.34,56.37,56.3,56.37,40300.0,32.2362,32.2533,32.2133,32.2533,40300.0
2005-05-20 11:30:00,56.36,56.37,56.3,56.32,65400.0,32.2476,32.2533,32.2133,32.2247,65400.0
2005-05-20 11:35:00,56.33,56.37,56.33,56.36,14200.0,32.2304,32.2533,32.2304,32.2476,14200.0
2005-05-20 11:40:00,56.36,56.37,56.35,56.36,15900.0,32.2476,32.2533,32.2419,32.2476,15900.0
2005-05-20 11:45:00,56.36,56.36,56.35,56.36,25700.0,32.2476,32.2476,32.2419,32.2476,25700.0
2005-05-20 11:50:00,56.35,56.36,56.31,56.31,27400.0,32.2419,32.2476,32.219,32.219,27400.0
2005-05-20 11:55:00,56.31,56.39,56.31,56.39,30500.0,32.219,32.2648,32.219,32.2648,30500.0
2005-05-20 12:00:00,56.39,56.39,56.35,56.36,19600.0,32.2648,32.2648,32.2419,32.2476,19600.0
2005-05-20 12:05:00,56.36,56.36,56.31,56.32,54300.0,32.2476,32.2476,32.219,32.2247,54300.0
2005-05-20 12:10:00,56.31,56.36,56.31,56.32,48400.0,32.219,32.2476,32.219,32.2247,48400.0
2005-05-20 12:15:00,56.32,56.32,56.27,56.28,34600.0,32.2247,32.2247,32.1961,32.2018,34600.0
2005-05-20 12:20:00,56.27,56.38,56.27,56.36,87400.0,32.1961,32.259,32.1961,32.2476,87400.0
2005-05-20 12:25:00,56.38,56.4,56.36,56.39,103200.0,32.259,32.2705,32.2476,32.2648,103200.0
2005-05-20 12:30:00,56.4,56.4,56.3,56.32,34300.0,32.2705,32.2705,32.2133,32.2247,34300.0
2005-05-20 12:35:00,56.33,56.34,56.32,56.34,32100.0,32.2304,32.2362,32.2247,32.2362,32100.0
2005-05-20 12:40:00,56.34,56.35,56.33,56.34,30000.0,32.2362,32.2419,32.2304,32.2362,30000.0
2005-05-20 12:45:00,56.34,56.38,56.34,56.38,35000.0,32.2362,32.259,32.2362,32.259,35000.0
2005-05-20 12:50:00,56.38,56.47,56.37,56.45,35400.0,32.259,32.3105,32.2533,32.2991,35400.0
2005-05-20 12:55:00,56.45,56.52,56.29,56.49,63000.0,32.2991,32.3391,32.2075,32.322,63000.0
2005-05-20 13:00:00,56.49,56.49,56.48,56.49,72400.0,32.322,32.322,32.3163,32.322,72400.0
2005-05-20 13:05:00,56.49,56.49,56.45,56.46,22500.0,32.322,32.322,32.2991,32.3048,22500.0
2005-05-20 13:10:00,56.45,56.48,56.45,56.47,19900.0,32.2991,32.3163,32.2991,32.3105,19900.0
2005-05-20 13:15:00,56.47,56.49,56.45,56.46,43100.0,32.3105,32.322,32.2991,32.3048,43100.0
2005-05-20 13:20:00,56.46,56.47,56.4,56.41,33600.0,32.3048,32.3105,32.2705,32.2762,33600.0
2005-05-20 13:25:00,56.42,56.43,56.4,56.42,59100.0,32.2819,32.2877,32.2705,32.2819,59100.0
2005-05-20 13:30:00,56.41,56.47,56.41,56.45,38500.0,32.2762,32.3105,32.2762,32.2991,38500.0
2005-05-20 13:35:00,56.44,56.46,56.44,56.44,12900.0,32.2934,32.3048,32.2934,32.2934,12900.0
2005-05-20 13:40:00,56.44,56.45,56.41,56.42,15000.0,32.2934,32.2991,32.2762,32.2819,15000.0
2005-05-20 13:45:00,56.42,56.46,56.4,56.46,41200.0,32.2819,32.3048,32.2705,32.3048,41200.0
2005-05-20 13:50:00,56.45,56.5,56.45,56.49,44400.0,32.2991,32.3277,32.2991,32.322,44400.0
2005-05-20 13:55:00,56.47,56.5,56.46,56.5,16700.0,32.3105,32.3277,32.3048,32.3277,16700.0
2005-05-20 14:00:00,56.5,56.51,56.49,56.5,32900.0,32.3277,32.3334,32.322,32.3277,32900.0
2005-05-20 14:05:00,56.49,56.5,56.48,56.49,18100.0,32.322,32.3277,32.3163,32.322,18100.0
2005-05-20 14:10:00,56.49,56.59,56.48,56.59,56600.0,32.322,32.3792,32.3163,32.3792,56600.0
2005-05-20 14:15:00,56.59,56.6,56.48,56.49,24800.0,32.3792,32.3849,32.3163,32.322,24800.0
2005-05-20 14:20:00,56.49,56.49,56.47,56.48,28400.0,32.322,32.322,32.3105,32.3163,28400.0
2005-05-20 14:25:00,56.48,56.49,56.44,56.47,38300.0,32.3163,32.322,32.2934,32.3105,38300.0
2005-05-20 14:30:00,56.47,56.47,56.45,56.46,26100.0,32.3105,32.3105,32.2991,32.3048,26100.0
2005-05-20 14:35:00,56.47,56.47,56.44,56.46,54400.0,32.3105,32.3105,32.2934,32.3048,54400.0
2005-05-20 14:40:00,56.46,56.53,56.46,56.51,92900.0,32.3048,32.3449,32.3048,32.3334,92900.0
2005-05-20 14:45:00,56.51,56.52,56.5,56.51,35500.0,32.3334,32.3391,32.3277,32.3334,35500.0
2005-05-20 14:50:00,56.51,56.52,56.5,56.51,45000.0,32.3334,32.3391,32.3277,32.3334,45000.0
2005-05-20 14:55:00,56.51,56.51,56.49,56.5,55700.0,32.3334,32.3334,32.322,32.3277,55700.0
2005-05-20 15:00:00,56.5,56.5,56.44,56.47,51900.0,32.3277,32.3277,32.2934,32.3105,51900.0
2005-05-20 15:05:00,56.47,56.47,56.43,56.44,71100.0,32.3105,32.3105,32.2877,32.2934,71100.0
2005-05-20 15:10:00,56.44,56.44,56.42,56.42,25300.0,32.2934,32.2934,32.2819,32.2819,25300.0
2005-05-20 15:15:00,56.42,56.46,56.41,56.46,56000.0,32.2819,32.3048,32.2762,32.3048,56000.0
2005-05-20 15:20:00,56.47,56.49,56.45,56.46,47500.0,32.3105,32.322,32.2991,32.3048,47500.0
2005-05-20 15:25:00,56.45,56.49,56.45,56.48,87100.0,32.2991,32.322,32.2991,32.3163,87100.0
2005-05-20 15:30:00,56.48,56.54,56.46,56.52,104800.0,32.3163,32.3506,32.3048,32.3391,104800.0
2005-05-20 15:35:00,56.52,56.56,56.52,56.56,73500.0,32.3391,32.362,32.3391,32.362,73500.0
2005-05-20 15:40:00,56.56,56.57,56.55,56.57,44500.0,32.362,32.3678,32.3563,32.3678,44500.0
2005-05-20 15:45:00,56.56,56.57,56.5,56.51,45600.0,32.362,32.3678,32.3277,32.3334,45600.0
2005-05-20 15:50:00,56.53,56.53,56.46,56.49,93400.0,32.3449,32.3449,32.3048,32.322,93400.0
2005-05-20 15:55:00,56.48,56.53,56.46,56.47,87000.0,32.3163,32.3449,32.3048,32.3105,87000.0
2005-05-23 09:30:00,56.38,56.48,56.36,56.48,158800.0,32.259,32.3163,32.2476,32.3163,158800.0
2005-05-23 09:35:00,56.47,56.5,56.4,56.42,42100.0,32.3105,32.3277,32.2705,32.2819,42100.0
2005-05-23 09:40:00,56.42,56.43,56.24,56.26,67200.0,32.2819,32.2877,32.1789,32.1904,67200.0
2005-05-23 09:45:00,56.26,56.35,56.2,56.32,87400.0,32.1904,32.2419,32.1561,32.2247,87400.0
2005-05-23 09:50:00,56.29,56.35,56.26,56.35,102900.0,32.2075,32.2419,32.1904,32.2419,102900.0
2005-05-23 09:55:00,56.34,56.38,56.29,56.29,39300.0,32.2362,32.259,32.2075,32.2075,39300.0
2005-05-23 10:00:00,56.26,56.34,56.26,56.31,73300.0,32.1904,32.2362,32.1904,32.219,73300.0
2005-05-23 10:05:00,56.31,56.42,56.31,56.38,45500.0,32.219,32.2819,32.219,32.259,45500.0
2005-05-23 10:10:00,56.35,56.44,56.3,56.43,54200.0,32.2419,32.2934,32.2133,32.2877,54200.0
2005-05-23 10:15:00,56.44,56.46,56.39,56.46,31200.0,32.2934,32.3048,32.2648,32.3048,31200.0
2005-05-23 10:20:00,56.46,56.48,56.42,56.47,30500.0,32.3048,32.3163,32.2819,32.3105,30500.0
2005-05-23 10:25:00,56.45,56.47,56.42,56.44,21700.0,32.2991,32.3105,32.2819,32.2934,21700.0
2005-05-23 10:30:00,56.45,56.51,56.42,56.5,81700.0,32.2991,32.3334,32.2819,32.3277,81700.0
2005-05-23 10:35:00,56.5,56.5,56.37,56.37,23000.0,32.3277,32.3277,32.2533,32.2533,23000.0
2005-05-23 10:40:00,56.4,56.42,56.35,56.36,57900.0,32.2705,32.2819,32.2419,32.2476,57900.0
2005-05-23 10:45:00,56.35,56.37,56.25,56.31,80800.0,32.2419,32.2533,32.1847,32.219,80800.0
2005-05-23 10:50:00,56.31,56.38,56.29,56.35,46200.0,32.219,32.259,32.2075,32.2419,46200.0
2005-05-23 10:55:00,56.35,56.35,56.3,56.31,27800.0,32.2419,32.2419,32.2133,32.219,27800.0
2005-05-23 11:00:00,56.31,56.38,56.26,56.33,79200.0,32.219,32.259,32.1904,32.2304,79200.0
2005-05-23 11:05:00,56.33,56.35,56.32,56.33,17800.0,32.2304,32.2419,32.2247,32.2304,17800.0
2005-05-23 11:10:00,56.33,56.34,56.3,56.31,85000.0,32.2304,32.2362,32.2133,32.219,85000.0
2005-05-23 11:15:00,56.31,56.33,56.28,56.33,94200.0,32.219,32.2304,32.2018,32.2304,94200.0
2005-05-23 11:20:00,56.34,56.35,56.31,56.33,47100.0,32.2362,32.2419,32.219,32.2304,47100.0
2005-05-23 11:25:00,56.33,56.44,56.31,56.42,41100.0,32.2304,32.2934,32.219,32.2819,41100.0
2005-05-23 11:30:00,56.42,56.44,56.37,56.39,26300.0,32.2819,32.2934,32.2533,32.2648,26300.0
2005-05-23 11:35:00,56.38,56.39,56.35,56.36,18000.0,32.259,32.2648,32.2419,32.2476,18000.0
2005-05-23 11:40:00,56.35,56.37,56.32,56.32,51300.0,32.2419,32.2533,32.2247,32.2247,51300.0
2005-05-23 11:45:00,56.32,56.37,56.32,56.35,42400.0,32.2247,32.2533,32.2247,32.2419,42400.0
2005-05-23 11:50:00,56.35,56.36,56.35,56.36,21200.0,32.2419,32.2476,32.2419,32.2476,21200.0
2005-05-23 11:55:00,56.35,56.4,56.35,56.38,28600.0,32.2419,32.2705,32.2419,32.259,28600.0
2005-05-23 12:00:00,56.38,56.44,56.35,56.42,39800.0,32.259,32.2934,32.2419,32.2819,39800.0
2005-05-23 12:05:00,56.42,56.46,56.38,56.42,43900.0,32.2819,32.3048,32.259,32.2819,43900.0
2005-05-23 12:10:00,56.43,56.44,56.39,56.4,39400.0,32.2877,32.2934,32.2648,32.2705,39400.0
2005-05-23 12:15:00,56.41,56.42,56.38,56.38,59800.0,32.2762,32.2819,32.259,32.259,59800.0
2005-05-23 12:20:00,56.4,56.4,56.35,56.37,27400.0,32.2705,32.2705,32.2419,32.2533,27400.0
2005-05-23 12:25:00,56.38,56.43,56.37,56.41,64500.0,32.259,32.2877,32.2533,32.2762,64500.0
2005-05-23 12:30:00,56.41,56.43,56.41,56.42,39500.0,32.2762,32.2877,32.2762,32.2819,39500.0
2005-05-23 12:35:00,56.42,56.45,56.4,56.43,47700.0,32.2819,32.2991,32.2705,32.2877,47700.0
2005-05-23 12:40:00,56.42,56.47,56.42,56.45,41300.0,32.2819,32.3105,32.2819,32.2991,41300.0
2005-05-23 12:45:00,56.46,56.46,56.43,56.43,29500.0,32.3048,32.3048,32.2877,32.2877,29500.0
2005-05-23 12:50:00,56.43,56.43,56.4,56.41,34400.0,32.2877,32.2877,32.2705,32.2762,34400.0
2005-05-23 12:55:00,56.41,56.43,56.41,56.43,62900.0,32.2762,32.2877,32.2762,32.2877,62900.0
2005-05-23 13:00:00,56.45,56.49,56.44,56.49,62500.0,32.2991,32.322,32.2934,32.322,62500.0
2005-05-23 13:05:00,56.47,56.48,56.42,56.44,64300.0,32.3105,32.3163,32.2819,32.2934,64300.0
2005-05-23 13:10:00,56.43,56.46,56.41,56.45,54300.0,32.2877,32.3048,32.2762,32.2991,54300.0
2005-05-23 13:15:00,56.45,56.46,56.45,56.45,25500.0,32.2991,32.3048,32.2991,32.2991,25500.0
2005-05-23 13:20:00,56.46,56.48,56.45,56.46,34000.0,32.3048,32.3163,32.2991,32.3048,34000.0
2005-05-23 13:25:00,56.46,56.47,56.45,56.45,27600.0,32.3048,32.3105,32.2991,32.2991,27600.0
2005-05-23 13:30:00,56.45,56.48,56.45,56.47,23900.0,32.2991,32.3163,32.2991,32.3105,23900.0
2005-05-23 13:35:00,56.48,56.48,56.46,56.47,15800.0,32.3163,32.3163,32.3048,32.3105,15800.0
2005-05-23 13:40:00,56.46,56.47,56.42,56.42,38100.0,32.3048,32.3105,32.2819,32.2819,38100.0
2005-05-23 13:45:00,56.42,56.48,56.41,56.48,47900.0,32.2819,32.3163,32.2762,32.3163,47900.0
2005-05-23 13:50:00,56.47,56.49,56.45,56.48,35200.0,32.3105,32.322,32.2991,32.3163,35200.0
2005-05-23 13:55:00,56.49,56.5,56.48,56.5,38400.0,32.322,32.3277,32.3163,32.3277,38400.0
2005-05-23 14:00:00,56.49,56.52,56.46,56.52,37300.0,32.322,32.3391,32.3048,32.3391,37300.0
2005-05-23 14:05:00,56.52,56.7,56.37,56.7,73400.0,32.3391,32.4421,32.2533,32.4421,73400.0
2005-05-23 14:10:00,56.7,56.72,56.62,56.66,130000.0,32.4421,32.4536,32.3964,32.4193,130000.0
2005-05-23 14:15:00,56.65,56.74,56.62,56.7,78100.0,32.4135,32.465,32.3964,32.4421,78100.0
2005-05-23 14:20:00,56.7,56.7,56.61,56.64,63800.0,32.4421,32.4421,32.3906,32.4078,63800.0
2005-05-23 14:25:00,56.64,56.72,56.64,56.68,35800.0,32.4078,32.4536,32.4078,32.4307,35800.0
2005-05-23 14:30:00,56.68,56.71,56.66,56.69,43000.0,32.4307,32.4479,32.4193,32.4364,43000.0
2005-05-23 14:35:00,56.69,56.74,56.68,56.72,33600.0,32.4364,32.465,32.4307,32.4536,33600.0
2005-05-23 14:40:00,56.72,56.75,56.7,56.75,67900.0,32.4536,32.4707,32.4421,32.4707,67900.0
2005-05-23 14:45:00,56.72,56.77,56.7,56.75,44500.0,32.4536,32.4822,32.4421,32.4707,44500.0
2005-05-23 14:50:00,56.75,56.78,56.72,56.72,29200.0,32.4707,32.4879,32.4536,32.4536,29200.0
2005-05-23 14:55:00,56.72,56.75,56.71,56.71,46000.0,32.4536,32.4707,32.4479,32.4479,46000.0
2005-05-23 15:00:00,56.73,56.73,56.71,56.73,64200.0,32.4593,32.4593,32.4479,32.4593,64200.0
2005-05-23 15:05:00,56.73,56.79,56.71,56.75,46800.0,32.4593,32.4936,32.4479,32.4707,46800.0
2005-05-23 15:10:00,56.72,56.76,56.7,56.7,59400.0,32.4536,32.4765,32.4421,32.4421,59400.0
2005-05-23 15:15:00,56.71,56.72,56.7,56.71,68600.0,32.4479,32.4536,32.4421,32.4479,68600.0
2005-05-23 15:20:00,56.7,56.71,56.6,56.62,72600.0,32.4421,32.4479,32.3849,32.3964,72600.0
2005-05-23 15:25:00,56.61,56.64,56.55,56.55,97100.0,32.3906,32.4078,32.3563,32.3563,97100.0
2005-05-23 15:30:00,56.55,56.59,56.55,56.58,130500.0,32.3563,32.3792,32.3563,32.3735,130500.0
2005-05-23 15:35:00,56.59,56.64,56.58,56.63,60100.0,32.3792,32.4078,32.3735,32.4021,60100.0
2005-05-23 15:40:00,56.62,56.63,56.55,56.56,68000.0,32.3964,32.4021,32.3563,32.362,68000.0
2005-05-23 15:45:00,56.55,56.56,56.5,56.53,120100.0,32.3563,32.362,32.3277,32.3449,120100.0
2005-05-23 15:50:00,56.54,56.56,56.48,56.48,102400.0,32.3506,32.362,32.3163,32.3163,102400.0
2005-05-23 15:55:00,56.47,56.53,56.46,56.49,106800.0,32.3105,32.3449,32.3048,32.322,106800.0
2005-05-24 09:30:00,56.32,56.43,56.27,56.43,168900.0,32.2247,32.2877,32.1961,32.2877,168900.0
2005-05-24 09:35:00,56.43,56.45,56.32,56.34,57400.0,32.2877,32.2991,32.2247,32.2362,57400.0
2005-05-24 09:40:00,56.34,56.36,56.26,56.26,80200.0,32.2362,32.2476,32.1904,32.1904,80200.0
2005-05-24 09:45:00,56.26,56.33,56.26,56.33,34100.0,32.1904,32.2304,32.1904,32.2304,34100.0
2005-05-24 09:50:00,56.33,56.33,56.26,56.29,46000.0,32.2304,32.2304,32.1904,32.2075,46000.0
2005-05-24 09:55:00,56.29,56.32,56.26,56.3,21600.0,32.2075,32.2247,32.1904,32.2133,21600.0
2005-05-24 10:00:00,56.3,56.3,56.2,56.21,70700.0,32.2133,32.2133,32.1561,32.1618,70700.0
2005-05-24 10:05:00,56.21,56.23,56.18,56.21,61700.0,32.1618,32.1732,32.1446,32.1618,61700.0
2005-05-24 10:10:00,56.21,56.27,56.21,56.26,59300.0,32.1618,32.1961,32.1618,32.1904,59300.0
2005-05-24 10:15:00,56.27,56.35,56.24,56.34,64900.0,32.1961,32.2419,32.1789,32.2362,64900.0
2005-05-24 10:20:00,56.34,56.35,56.25,56.35,42600.0,32.2362,32.2419,32.1847,32.2419,42600.0
2005-05-24 10:25:00,56.35,56.36,56.3,56.32,42900.0,32.2419,32.2476,32.2133,32.2247,42900.0
2005-05-24 10:30:00,56.32,56.35,56.3,56.33,43500.0,32.2247,32.2419,32.2133,32.2304,43500.0
2005-05-24 10:35:00,56.33,56.33,56.24,56.26,35800.0,32.2304,32.2304,32.1789,32.1904,35800.0
2005-05-24 10:40:00,56.26,56.28,56.2,56.21,30000.0,32.1904,32.2018,32.1561,32.1618,30000.0
2005-05-24 10:45:00,56.23,56.29,56.21,56.24,50600.0,32.1732,32.2075,32.1618,32.1789,50600.0
2005-05-24 10:50:00,56.25,56.26,56.16,56.17,54500.0,32.1847,32.1904,32.1332,32.1389,54500.0
2005-05-24 10:55:00,56.17,56.19,56.15,56.15,196800.0,32.1389,32.1503,32.1274,32.1274,196800.0
2005-05-24 11:00:00,56.15,56.16,56.06,56.07,71500.0,32.1274,32.1332,32.076,32.0817,71500.0
2005-05-24 11:05:00,56.06,56.16,56.03,56.11,66700.0,32.076,32.1332,32.0588,32.1046,66700.0
2005-05-24 11:10:00,56.11,56.15,56.08,56.08,214700.0,32.1046,32.1274,32.0874,32.0874,214700.0
2005-05-24 11:15:00,56.09,56.15,56.05,56.09,548800.0,32.0931,32.1274,32.0702,32.0931,548800.0
2005-05-24 11:20:00,56.09,56.1,56.05,56.08,25700.0,32.0931,32.0988,32.0702,32.0874,25700.0
2005-05-24 11:25:00,56.07,56.08,56.0,56.01,63800.0,32.0817,32.0874,32.0416,32.0473,63800.0
2005-05-24 11:30:00,56.02,56.06,56.0,56.03,41400.0,32.0531,32.076,32.0416,32.0588,41400.0
2005-05-24 11:35:00,56.02,56.04,56.0,56.02,21900.0,32.0531,32.0645,32.0416,32.0531,21900.0
2005-05-24 11:40:00,56.02,56.04,56.0,56.01,31000.0,32.0531,32.0645,32.0416,32.0473,31000.0
2005-05-24 11:45:00,56.0,56.03,55.99,56.02,51500.0,32.0416,32.0588,32.0359,32.0531,51500.0
2005-05-24 11:50:00,56.02,56.02,55.87,55.89,57300.0,32.0531,32.0531,31.9672,31.9787,57300.0
2005-05-24 11:55:00,55.9,56.03,55.9,56.02,50500.0,31.9844,32.0588,31.9844,32.0531,50500.0
2005-05-24 12:00:00,56.02,56.07,55.99,56.05,47400.0,32.0531,32.0817,32.0359,32.0702,47400.0
2005-05-24 12:05:00,56.04,56.05,55.96,55.97,33800.0,32.0645,32.0702,32.0187,32.0245,33800.0
2005-05-24 12:10:00,55.96,55.97,55.95,55.96,19100.0,32.0187,32.0245,32.013,32.0187,19100.0
2005-05-24 12:15:00,55.96,55.96,55.89,55.9,27300.0,32.0187,32.0187,31.9787,31.9844,27300.0
2005-05-24 12:20:00,55.9,55.9,55.87,55.87,28500.0,31.9844,31.9844,31.9672,31.9672,28500.0
2005-05-24 12:25:00,55.87,55.91,55.86,55.9,39700.0,31.9672,31.9901,31.9615,31.9844,39700.0
2005-05-24 12:30:00,55.91,55.91,55.87,55.89,30200.0,31.9901,31.9901,31.9672,31.9787,30200.0
2005-05-24 12:35:00,55.89,55.93,55.86,55.87,27900.0,31.9787,32.0016,31.9615,31.9672,27900.0
2005-05-24 12:40:00,55.86,55.9,55.85,55.88,27100.0,31.9615,31.9844,31.9558,31.973,27100.0
2005-05-24 12:45:00,55.88,55.97,55.86,55.97,32100.0,31.973,32.0245,31.9615,32.0245,32100.0
2005-05-24 12:50:00,55.95,55.96,55.89,55.9,24700.0,32.013,32.0187,31.9787,31.9844,24700.0
2005-05-24 12:55:00,55.9,55.9,55.86,55.87,20800.0,31.9844,31.9844,31.9615,31.9672,20800.0
2005-05-24 13:00:00,55.88,55.9,55.86,55.9,78900.0,31.973,31.9844,31.9615,31.9844,78900.0
2005-05-24 13:05:00,55.9,55.9,55.85,55.86,35500.0,31.9844,31.9844,31.9558,31.9615,35500.0
2005-05-24 13:10:00,55.86,55.89,55.85,55.87,21900.0,31.9615,31.9787,31.9558,31.9672,21900.0
2005-05-24 13:15:00,55.87,55.89,55.86,55.87,37100.0,31.9672,31.9787,31.9615,31.9672,37100.0
2005-05-24 13:20:00,55.86,55.87,55.84,55.86,24800.0,31.9615,31.9672,31.9501,31.9615,24800.0
2005-05-24 13:25:00,55.86,55.89,55.83,55.88,22700.0,31.9615,31.9787,31.9444,31.973,22700.0
2005-05-24 13:30:00,55.89,55.9,55.88,55.9,22500.0,31.9787,31.9844,31.973,31.9844,22500.0
2005-05-24 13:35:00,55.88,55.9,55.86,55.9,127900.0,31.973,31.9844,31.9615,31.9844,127900.0
2005-05-24 13:40:00,55.9,55.94,55.89,55.93,159100.0,31.9844,32.0073,31.9787,32.0016,159100.0
2005-05-24 13:45:00,55.93,55.93,55.9,55.91,39200.0,32.0016,32.0016,31.9844,31.9901,39200.0
2005-05-24 13:50:00,55.9,55.9,55.88,55.89,31700.0,31.9844,31.9844,31.973,31.9787,31700.0
2005-05-24 13:55:00,55.88,55.89,55.8,55.83,58300.0,31.973,31.9787,31.9272,31.9444,58300.0
2005-05-24 14:00:00,55.81,55.9,55.8,55.85,139300.0,31.9329,31.9844,31.9272,31.9558,139300.0
2005-05-24 14:05:00,55.83,55.9,55.83,55.86,88100.0,31.9444,31.9844,31.9444,31.9615,88100.0
2005-05-24 14:10:00,55.84,55.88,55.8,55.83,73400.0,31.9501,31.973,31.9272,31.9444,73400.0
2005-05-24 14:15:00,55.81,55.85,55.77,55.77,62200.0,31.9329,31.9558,31.91,31.91,62200.0
2005-05-24 14:20:00,55.77,55.85,55.77,55.82,76400.0,31.91,31.9558,31.91,31.9386,76400.0
2005-05-24 14:25:00,55.82,55.85,55.79,55.8,60600.0,31.9386,31.9558,31.9215,31.9272,60600.0
2005-05-24 14:30:00,55.8,55.87,55.79,55.83,53500.0,31.9272,31.9672,31.9215,31.9444,53500.0
2005-05-24 14:35:00,55.84,55.86,55.81,55.82,60100.0,31.9501,31.9615,31.9329,31.9386,60100.0
2005-05-24 14:40:00,55.82,55.88,55.76,55.86,99100.0,31.9386,31.973,31.9043,31.9615,99100.0
2005-05-24 14:45:00,55.87,55.88,55.82,55.84,73900.0,31.9672,31.973,31.9386,31.9501,73900.0
2005-05-24 14:50:00,55.84,55.88,55.82,55.83,17800.0,31.9501,31.973,31.9386,31.9444,17800.0
2005-05-24 14:55:00,55.83,55.89,55.82,55.89,48900.0,31.9444,31.9787,31.9386,31.9787,48900.0
2005-05-24 15:00:00,55.88,55.95,55.86,55.9,55200.0,31.973,32.013,31.9615,31.9844,55200.0
2005-05-24 15:05:00,55.9,55.95,55.88,55.94,71400.0,31.9844,32.013,31.973,32.0073,71400.0
2005-05-24 15:10:00,55.94,55.96,55.91,55.95,161900.0,32.0073,32.0187,31.9901,32.013,161900.0
2005-05-24 15:15:00,55.94,55.95,55.93,55.95,76200.0,32.0073,32.013,32.0016,32.013,76200.0
2005-05-24 15:20:00,55.95,55.95,55.92,55.94,76700.0,32.013,32.013,31.9958,32.0073,76700.0
2005-05-24 15:25:00,55.95,56.0,55.95,56.0,108900.0,32.013,32.0416,32.013,32.0416,108900.0
2005-05-24 15:30:00,55.99,56.08,55.99,56.01,167700.0,32.0359,32.0874,32.0359,32.0473,167700.0
2005-05-24 15:35:00,56.03,56.04,55.98,56.01,93200.0,32.0588,32.0645,32.0302,32.0473,93200.0
2005-05-24 15:40:00,56.03,56.03,55.99,56.0,46800.0,32.0588,32.0588,32.0359,32.0416,46800.0
2005-05-24 15:45:00,56.0,56.02,55.98,56.0,107700.0,32.0416,32.0531,32.0302,32.0416,107700.0
2005-05-24 15:50:00,56.0,56.03,55.99,56.0,81400.0,32.0416,32.0588,32.0359,32.0416,81400.0
2005-05-24 15:55:00,56.0,56.01,55.96,56.0,134600.0,32.0416,32.0473,32.0187,32.0416,134600.0
2005-05-25 09:30:00,55.8,55.83,55.77,55.82,161600.0,31.9272,31.9444,31.91,31.9386,161600.0
2005-05-25 09:35:00,55.83,56.0,55.83,55.91,64300.0,31.9444,32.0416,31.9444,31.9901,64300.0
2005-05-25 09:40:00,55.91,55.95,55.91,55.95,40700.0,31.9901,32.013,31.9901,32.013,40700.0
2005-05-25 09:45:00,55.95,55.95,55.88,55.9,29900.0,32.013,32.013,31.973,31.9844,29900.0
2005-05-25 09:50:00,55.9,55.9,55.83,55.88,33700.0,31.9844,31.9844,31.9444,31.973,33700.0
2005-05-25 09:55:00,55.89,55.95,55.88,55.89,22800.0,31.9787,32.013,31.973,31.9787,22800.0
2005-05-25 10:00:00,55.9,55.95,55.75,55.83,53200.0,31.9844,32.013,31.8986,31.9444,53200.0
2005-05-25 10:05:00,55.84,55.84,55.79,55.8,65700.0,31.9501,31.9501,31.9215,31.9272,65700.0
2005-05-25 10:10:00,55.8,55.8,55.69,55.69,50900.0,31.9272,31.9272,31.8642,31.8642,50900.0
2005-05-25 10:15:00,55.7,55.71,55.61,55.66,55100.0,31.87,31.8757,31.8185,31.8471,55100.0
2005-05-25 10:20:00,55.66,55.69,55.63,55.64,37900.0,31.8471,31.8642,31.8299,31.8356,37900.0
2005-05-25 10:25:00,55.65,55.65,55.62,55.63,34600.0,31.8414,31.8414,31.8242,31.8299,34600.0
2005-05-25 10:30:00,55.63,55.63,55.45,55.59,111200.0,31.8299,31.8299,31.7269,31.807,111200.0
2005-05-25 10:35:00,55.59,55.65,55.53,55.63,54700.0,31.807,31.8414,31.7727,31.8299,54700.0
2005-05-25 10:40:00,55.62,55.65,55.6,55.63,27900.0,31.8242,31.8414,31.8128,31.8299,27900.0
2005-05-25 10:45:00,55.64,55.64,55.59,55.61,44000.0,31.8356,31.8356,31.807,31.8185,44000.0
2005-05-25 10:50:00,55.61,55.65,55.59,55.65,34700.0,31.8185,31.8414,31.807,31.8414,34700.0
2005-05-25 10:55:00,55.65,55.68,55.59,55.6,67100.0,31.8414,31.8585,31.807,31.8128,67100.0
2005-05-25 11:00:00,55.6,55.62,55.56,55.56,29600.0,31.8128,31.8242,31.7899,31.7899,29600.0
2005-05-25 11:05:00,55.57,55.65,55.55,55.59,34900.0,31.7956,31.8414,31.7841,31.807,34900.0
2005-05-25 11:10:00,55.61,55.63,55.53,55.56,70900.0,31.8185,31.8299,31.7727,31.7899,70900.0
2005-05-25 11:15:00,55.56,55.65,55.51,55.6,61400.0,31.7899,31.8414,31.7613,31.8128,61400.0
2005-05-25 11:20:00,55.61,55.61,55.58,55.6,18200.0,31.8185,31.8185,31.8013,31.8128,18200.0
2005-05-25 11:25:00,55.59,55.62,55.58,55.59,20000.0,31.807,31.8242,31.8013,31.807,20000.0
2005-05-25 11:30:00,55.59,55.64,55.59,55.64,27700.0,31.807,31.8356,31.807,31.8356,27700.0
2005-05-25 11:35:00,55.63,55.64,55.55,55.57,58900.0,31.8299,31.8356,31.7841,31.7956,58900.0
2005-05-25 11:40:00,55.57,55.58,55.54,55.55,14700.0,31.7956,31.8013,31.7784,31.7841,14700.0
2005-05-25 11:45:00,55.56,55.56,55.51,55.51,54000.0,31.7899,31.7899,31.7613,31.7613,54000.0
2005-05-25 11:50:00,55.51,55.58,55.49,55.56,48600.0,31.7613,31.8013,31.7498,31.7899,48600.0
2005-05-25 11:55:00,55.56,55.57,55.55,55.55,9100.0,31.7899,31.7956,31.7841,31.7841,9100.0
2005-05-25 12:00:00,55.55,55.55,55.52,55.54,30000.0,31.7841,31.7841,31.767,31.7784,30000.0
2005-05-25 12:05:00,55.54,55.57,55.51,55.52,232800.0,31.7784,31.7956,31.7613,31.767,232800.0
2005-05-25 12:10:00,55.53,55.55,55.51,55.53,31000.0,31.7727,31.7841,31.7613,31.7727,31000.0
2005-05-25 12:15:00,55.54,55.55,55.52,55.53,25400.0,31.7784,31.7841,31.767,31.7727,25400.0
2005-05-25 12:20:00,55.54,55.55,55.52,55.55,27600.0,31.7784,31.7841,31.767,31.7841,27600.0
2005-05-25 12:25:00,55.54,55.56,55.54,55.55,37100.0,31.7784,31.7899,31.7784,31.7841,37100.0
2005-05-25 12:30:00,55.54,55.55,55.52,55.54,15600.0,31.7784,31.7841,31.767,31.7784,15600.0
2005-05-25 12:35:00,55.54,55.55,55.51,55.52,13800.0,31.7784,31.7841,31.7613,31.767,13800.0
2005-05-25 12:40:00,55.51,55.52,55.5,55.5,19500.0,31.7613,31.767,31.7555,31.7555,19500.0
2005-05-25 12:45:00,55.5,55.52,55.5,55.51,14700.0,31.7555,31.767,31.7555,31.7613,14700.0
2005-05-25 12:50:00,55.52,55.52,55.51,55.52,90800.0,31.767,31.767,31.7613,31.767,90800.0
2005-05-25 12:55:00,55.52,55.54,55.51,55.52,13500.0,31.767,31.7784,31.7613,31.767,13500.0
2005-05-25 13:00:00,55.51,55.53,55.51,55.52,30400.0,31.7613,31.7727,31.7613,31.767,30400.0
2005-05-25 13:05:00,55.53,55.55,55.52,55.55,22700.0,31.7727,31.7841,31.767,31.7841,22700.0
2005-05-25 13:10:00,55.55,55.55,55.53,55.54,21200.0,31.7841,31.7841,31.7727,31.7784,21200.0
2005-05-25 13:15:00,55.54,55.55,55.51,55.52,8200.0,31.7784,31.7841,31.7613,31.767,8200.0
2005-05-25 13:20:00,55.51,55.52,55.48,55.51,44700.0,31.7613,31.767,31.7441,31.7613,44700.0
2005-05-25 13:25:00,55.5,55.51,55.41,55.41,40900.0,31.7555,31.7613,31.704,31.704,40900.0
2005-05-25 13:30:00,55.42,55.48,55.41,55.47,39500.0,31.7098,31.7441,31.704,31.7384,39500.0
2005-05-25 13:35:00,55.47,55.49,55.47,55.48,33800.0,31.7384,31.7498,31.7384,31.7441,33800.0
2005-05-25 13:40:00,55.48,55.48,55.46,55.46,14000.0,31.7441,31.7441,31.7326,31.7326,14000.0
2005-05-25 13:45:00,55.46,55.47,55.4,55.45,52300.0,31.7326,31.7384,31.6983,31.7269,52300.0
2005-05-25 13:50:00,55.44,55.47,55.44,55.46,40700.0,31.7212,31.7384,31.7212,31.7326,40700.0
2005-05-25 13:55:00,55.47,55.53,55.46,55.5,44600.0,31.7384,31.7727,31.7326,31.7555,44600.0
2005-05-25 14:00:00,55.5,55.51,55.48,55.48,60200.0,31.7555,31.7613,31.7441,31.7441,60200.0
2005-05-25 14:05:00,55.48,55.57,55.48,55.57,69100.0,31.7441,31.7956,31.7441,31.7956,69100.0
2005-05-25 14:10:00,55.58,55.6,55.57,55.6,81500.0,31.8013,31.8128,31.7956,31.8128,81500.0
2005-05-25 14:15:00,55.58,55.59,55.56,55.58,32400.0,31.8013,31.807,31.7899,31.8013,32400.0
2005-05-25 14:20:00,55.59,55.59,55.55,55.56,18300.0,31.807,31.807,31.7841,31.7899,18300.0
2005-05-25 14:25:00,55.56,55.64,55.56,55.64,35200.0,31.7899,31.8356,31.7899,31.8356,35200.0
2005-05-25 14:30:00,55.67,55.86,55.66,55.75,159300.0,31.8528,31.9615,31.8471,31.8986,159300.0
2005-05-25 14:35:00,55.77,55.79,55.69,55.71,103600.0,31.91,31.9215,31.8642,31.8757,103600.0
2005-05-25 14:40:00,55.71,55.76,55.68,55.69,42500.0,31.8757,31.9043,31.8585,31.8642,42500.0
2005-05-25 14:45:00,55.69,55.7,55.63,55.68,30500.0,31.8642,31.87,31.8299,31.8585,30500.0
2005-05-25 14:50:00,55.68,55.74,55.68,55.69,49800.0,31.8585,31.8929,31.8585,31.8642,49800.0
2005-05-25 14:55:00,55.69,55.69,55.64,55.67,42400.0,31.8642,31.8642,31.8356,31.8528,42400.0
2005-05-25 15:00:00,55.7,55.71,55.64,55.66,66400.0,31.87,31.8757,31.8356,31.8471,66400.0
2005-05-25 15:05:00,55.66,55.66,55.62,55.63,38200.0,31.8471,31.8471,31.8242,31.8299,38200.0
2005-05-25 15:10:00,55.64,55.71,55.61,55.7,92500.0,31.8356,31.8757,31.8185,31.87,92500.0
2005-05-25 15:15:00,55.7,55.72,55.67,55.68,38400.0,31.87,31.8814,31.8528,31.8585,38400.0
2005-05-25 15:20:00,55.68,55.74,55.68,55.73,62200.0,31.8585,31.8929,31.8585,31.8871,62200.0
2005-05-25 15:25:00,55.73,55.74,55.7,55.74,30300.0,31.8871,31.8929,31.87,31.8929,30300.0
2005-05-25 15:30:00,55.74,55.76,55.71,55.75,96100.0,31.8929,31.9043,31.8757,31.8986,96100.0
2005-05-25 15:35:00,55.75,55.81,55.75,55.79,99100.0,31.8986,31.9329,31.8986,31.9215,99100.0
2005-05-25 15:40:00,55.79,55.79,55.71,55.73,94700.0,31.9215,31.9215,31.8757,31.8871,94700.0
2005-05-25 15:45:00,55.73,55.78,55.67,55.68,84900.0,31.8871,31.9157,31.8528,31.8585,84900.0
2005-05-25 15:50:00,55.68,55.68,55.65,55.65,122000.0,31.8585,31.8585,31.8414,31.8414,122000.0
2005-05-25 15:55:00,55.65,55.72,55.6,55.71,148300.0,31.8414,31.8814,31.8128,31.8757,148300.0
2005-05-26 09:30:00,55.74,55.8,55.73,55.8,189600.0,31.8929,31.9272,31.8871,31.9272,189600.0
2005-05-26 09:35:00,55.83,55.87,55.7,55.8,128800.0,31.9444,31.9672,31.87,31.9272,128800.0
2005-05-26 09:40:00,55.8,55.91,55.77,55.8,86600.0,31.9272,31.9901,31.91,31.9272,86600.0
2005-05-26 09:45:00,55.8,55.88,55.8,55.86,66900.0,31.9272,31.973,31.9272,31.9615,66900.0
2005-05-26 09:50:00,55.86,55.88,55.81,55.81,76900.0,31.9615,31.973,31.9329,31.9329,76900.0
2005-05-26 09:55:00,55.8,55.81,55.73,55.79,55300.0,31.9272,31.9329,31.8871,31.9215,55300.0
2005-05-26 10:00:00,55.8,55.85,55.77,55.84,48100.0,31.9272,31.9558,31.91,31.9501,48100.0
2005-05-26 10:05:00,55.85,55.85,55.79,55.83,55500.0,31.9558,31.9558,31.9215,31.9444,55500.0
2005-05-26 10:10:00,55.83,55.85,55.81,55.84,36500.0,31.9444,31.9558,31.9329,31.9501,36500.0
2005-05-26 10:15:00,55.85,55.87,55.8,55.84,546400.0,31.9558,31.9672,31.9272,31.9501,546400.0
2005-05-26 10:20:00,55.82,55.86,55.81,55.81,46600.0,31.9386,31.9615,31.9329,31.9329,46600.0
2005-05-26 10:25:00,55.81,55.88,55.81,55.87,77000.0,31.9329,31.973,31.9329,31.9672,77000.0
2005-05-26 10:30:00,55.87,55.94,55.87,55.89,50700.0,31.9672,32.0073,31.9672,31.9787,50700.0
2005-05-26 10:35:00,55.9,55.92,55.88,55.9,48600.0,31.9844,31.9958,31.973,31.9844,48600.0
2005-05-26 10:40:00,55.88,55.9,55.87,55.88,38200.0,31.973,31.9844,31.9672,31.973,38200.0
2005-05-26 10:45:00,55.87,55.92,55.87,55.89,31100.0,31.9672,31.9958,31.9672,31.9787,31100.0
2005-05-26 10:50:00,55.88,55.88,55.85,55.86,59200.0,31.973,31.973,31.9558,31.9615,59200.0
2005-05-26 10:55:00,55.86,55.9,55.86,55.9,24600.0,31.9615,31.9844,31.9615,31.9844,24600.0
2005-05-26 11:00:00,55.89,55.9,55.86,55.89,29400.0,31.9787,31.9844,31.9615,31.9787,29400.0
2005-05-26 11:05:00,55.89,55.95,55.86,55.95,32600.0,31.9787,32.013,31.9615,32.013,32600.0
2005-05-26 11:10:00,55.96,55.96,55.93,55.95,18100.0,32.0187,32.0187,32.0016,32.013,18100.0
2005-05-26 11:15:00,55.94,55.97,55.91,55.96,34200.0,32.0073,32.0245,31.9901,32.0187,34200.0
2005-05-26 11:20:00,55.96,55.97,55.91,55.92,23200.0,32.0187,32.0245,31.9901,31.9958,23200.0
2005-05-26 11:25:00,55.93,55.96,55.91,55.94,38200.0,32.0016,32.0187,31.9901,32.0073,38200.0
2005-05-26 11:30:00,55.95,55.99,55.95,55.99,38600.0,32.013,32.0359,32.013,32.0359,38600.0
2005-05-26 11:35:00,55.99,56.05,55.98,56.04,75000.0,32.0359,32.0702,32.0302,32.0645,75000.0
2005-05-26 11:40:00,56.05,56.07,56.02,56.02,52500.0,32.0702,32.0817,32.0531,32.0531,52500.0
2005-05-26 11:45:00,56.03,56.03,55.95,55.96,23100.0,32.0588,32.0588,32.013,32.0187,23100.0
2005-05-26 11:50:00,55.95,55.96,55.94,55.96,15700.0,32.013,32.0187,32.0073,32.0187,15700.0
2005-05-26 11:55:00,55.96,56.02,55.96,56.0,23800.0,32.0187,32.0531,32.0187,32.0416,23800.0
2005-05-26 12:00:00,56.01,56.02,55.97,55.99,48700.0,32.0473,32.0531,32.0245,32.0359,48700.0
2005-05-26 12:05:00,56.0,56.02,55.97,56.02,26600.0,32.0416,32.0531,32.0245,32.0531,26600.0
2005-05-26 12:10:00,56.02,56.02,55.99,56.0,11600.0,32.0531,32.0531,32.0359,32.0416,11600.0
2005-05-26 12:15:00,55.97,55.98,55.95,55.95,12200.0,32.0245,32.0302,32.013,32.013,12200.0
2005-05-26 12:20:00,55.93,55.94,55.88,55.88,22600.0,32.0016,32.0073,31.973,31.973,22600.0
2005-05-26 12:25:00,55.88,55.92,55.88,55.9,22200.0,31.973,31.9958,31.973,31.9844,22200.0
2005-05-26 12:30:00,55.89,55.95,55.89,55.95,26000.0,31.9787,32.013,31.9787,32.013,26000.0
2005-05-26 12:35:00,55.95,55.95,55.91,55.95,17100.0,32.013,32.013,31.9901,32.013,17100.0
2005-05-26 12:40:00,55.95,55.95,55.92,55.94,17500.0,32.013,32.013,31.9958,32.0073,17500.0
2005-05-26 12:45:00,55.94,55.95,55.88,55.89,35300.0,32.0073,32.013,31.973,31.9787,35300.0
2005-05-26 12:50:00,55.89,55.92,55.86,55.86,30700.0,31.9787,31.9958,31.9615,31.9615,30700.0
2005-05-26 12:55:00,55.87,55.87,55.84,55.85,36900.0,31.9672,31.9672,31.9501,31.9558,36900.0
2005-05-26 13:00:00,55.84,55.89,55.84,55.89,38100.0,31.9501,31.9787,31.9501,31.9787,38100.0
2005-05-26 13:05:00,55.88,55.9,55.86,55.87,24100.0,31.973,31.9844,31.9615,31.9672,24100.0
2005-05-26 13:10:00,55.88,55.9,55.86,55.87,117300.0,31.973,31.9844,31.9615,31.9672,117300.0
2005-05-26 13:15:00,55.87,55.9,55.85,55.85,75500.0,31.9672,31.9844,31.9558,31.9558,75500.0
2005-05-26 13:20:00,55.84,55.87,55.81,55.86,39800.0,31.9501,31.9672,31.9329,31.9615,39800.0
2005-05-26 13:25:00,55.85,55.87,55.85,55.85,9500.0,31.9558,31.9672,31.9558,31.9558,9500.0
2005-05-26 13:30:00,55.87,55.87,55.85,55.86,8900.0,31.9672,31.9672,31.9558,31.9615,8900.0
2005-05-26 13:35:00,55.85,55.87,55.84,55.86,12200.0,31.9558,31.9672,31.9501,31.9615,12200.0
2005-05-26 13:40:00,55.87,55.87,55.85,55.85,8500.0,31.9672,31.9672,31.9558,31.9558,8500.0
2005-05-26 13:45:00,55.86,55.9,55.86,55.87,45900.0,31.9615,31.9844,31.9615,31.9672,45900.0
2005-05-26 13:50:00,55.88,55.88,55.86,55.86,19700.0,31.973,31.973,31.9615,31.9615,19700.0
2005-05-26 13:55:00,55.87,55.87,55.85,55.87,45400.0,31.9672,31.9672,31.9558,31.9672,45400.0
2005-05-26 14:00:00,55.86,55.87,55.85,55.85,29500.0,31.9615,31.9672,31.9558,31.9558,29500.0
2005-05-26 14:05:00,55.86,55.88,55.85,55.85,37500.0,31.9615,31.973,31.9558,31.9558,37500.0
2005-05-26 14:10:00,55.86,55.93,55.86,55.92,82200.0,31.9615,32.0016,31.9615,31.9958,82200.0
2005-05-26 14:15:00,55.9,55.95,55.9,55.94,37600.0,31.9844,32.013,31.9844,32.0073,37600.0
2005-05-26 14:20:00,55.93,55.97,55.92,55.96,41600.0,32.0016,32.0245,31.9958,32.0187,41600.0
2005-05-26 14:25:00,55.95,56.0,55.95,55.97,63300.0,32.013,32.0416,32.013,32.0245,63300.0
2005-05-26 14:30:00,55.95,56.0,55.93,55.95,15900.0,32.013,32.0416,32.0016,32.013,15900.0
2005-05-26 14:35:00,55.93,55.94,55.87,55.88,27100.0,32.0016,32.0073,31.9672,31.973,27100.0
2005-05-26 14:40:00,55.87,55.9,55.83,55.85,351500.0,31.9672,31.9844,31.9444,31.9558,351500.0
2005-05-26 14:45:00,55.84,55.84,55.8,55.8,44200.0,31.9501,31.9501,31.9272,31.9272,44200.0
2005-05-26 14:50:00,55.8,55.83,55.79,55.83,50800.0,31.9272,31.9444,31.9215,31.9444,50800.0
2005-05-26 14:55:00,55.83,55.83,55.81,55.82,26400.0,31.9444,31.9444,31.9329,31.9386,26400.0
2005-05-26 15:00:00,55.82,55.85,55.82,55.83,50000.0,31.9386,31.9558,31.9386,31.9444,50000.0
2005-05-26 15:05:00,55.83,55.83,55.81,55.83,34600.0,31.9444,31.9444,31.9329,31.9444,34600.0
2005-05-26 15:10:00,55.82,55.85,55.8,55.83,26200.0,31.9386,31.9558,31.9272,31.9444,26200.0
2005-05-26 15:15:00,55.85,55.85,55.82,55.84,50100.0,31.9558,31.9558,31.9386,31.9501,50100.0
2005-05-26 15:20:00,55.85,55.86,55.83,55.83,39300.0,31.9558,31.9615,31.9444,31.9444,39300.0
2005-05-26 15:25:00,55.83,55.85,55.82,55.83,27600.0,31.9444,31.9558,31.9386,31.9444,27600.0
2005-05-26 15:30:00,55.82,55.85,55.82,55.85,31000.0,31.9386,31.9558,31.9386,31.9558,31000.0
2005-05-26 15:35:00,55.84,55.9,55.84,55.87,73300.0,31.9501,31.9844,31.9501,31.9672,73300.0
2005-05-26 15:40:00,55.88,55.89,55.85,55.85,57900.0,31.973,31.9787,31.9558,31.9558,57900.0
2005-05-26 15:45:00,55.85,55.88,55.84,55.87,66900.0,31.9558,31.973,31.9501,31.9672,66900.0
2005-05-26 15:50:00,55.86,55.89,55.82,55.85,468900.0,31.9615,31.9787,31.9386,31.9558,468900.0
2005-05-26 15:55:00,55.84,55.86,55.81,55.84,107700.0,31.9501,31.9615,31.9329,31.9501,107700.0
2005-05-27 09:30:00,55.66,55.66,55.47,55.49,177700.0,31.8471,31.8471,31.7384,31.7498,177700.0
2005-05-27 09:35:00,55.45,55.45,55.34,55.37,98200.0,31.7269,31.7269,31.664,31.6812,98200.0
2005-05-27 09:40:00,55.37,55.42,55.37,55.39,86000.0,31.6812,31.7098,31.6812,31.6926,86000.0
2005-05-27 09:45:00,55.39,55.48,55.39,55.47,83000.0,31.6926,31.7441,31.6926,31.7384,83000.0
2005-05-27 09:50:00,55.48,55.5,55.41,55.5,214300.0,31.7441,31.7555,31.704,31.7555,214300.0
2005-05-27 09:55:00,55.5,55.53,55.48,55.48,95500.0,31.7555,31.7727,31.7441,31.7441,95500.0
2005-05-27 10:00:00,55.5,55.51,55.47,55.48,48600.0,31.7555,31.7613,31.7384,31.7441,48600.0
2005-05-27 10:05:00,55.48,55.48,55.45,55.47,94400.0,31.7441,31.7441,31.7269,31.7384,94400.0
2005-05-27 10:10:00,55.45,55.49,55.45,55.46,121200.0,31.7269,31.7498,31.7269,31.7326,121200.0
2005-05-27 10:15:00,55.45,55.47,55.43,55.46,40600.0,31.7269,31.7384,31.7155,31.7326,40600.0
2005-05-27 10:20:00,55.45,55.45,55.35,55.39,131100.0,31.7269,31.7269,31.6697,31.6926,131100.0
2005-05-27 10:25:00,55.4,55.41,55.37,55.38,21200.0,31.6983,31.704,31.6812,31.6869,21200.0
2005-05-27 10:30:00,55.39,55.42,55.39,55.42,61100.0,31.6926,31.7098,31.6926,31.7098,61100.0
2005-05-27 10:35:00,55.42,55.42,55.38,55.39,78400.0,31.7098,31.7098,31.6869,31.6926,78400.0
2005-05-27 10:40:00,55.39,55.42,55.38,55.41,66100.0,31.6926,31.7098,31.6869,31.704,66100.0
2005-05-27 10:45:00,55.42,55.42,55.4,55.42,73200.0,31.7098,31.7098,31.6983,31.7098,73200.0
2005-05-27 10:50:00,55.42,55.47,55.42,55.47,84500.0,31.7098,31.7384,31.7098,31.7384,84500.0
2005-05-27 10:55:00,55.47,55.47,55.42,55.42,67800.0,31.7384,31.7384,31.7098,31.7098,67800.0
2005-05-27 11:00:00,55.42,55.44,55.41,55.42,64700.0,31.7098,31.7212,31.704,31.7098,64700.0
2005-05-27 11:05:00,55.42,55.44,55.41,55.43,110900.0,31.7098,31.7212,31.704,31.7155,110900.0
2005-05-27 11:10:00,55.43,55.43,55.41,55.42,70100.0,31.7155,31.7155,31.704,31.7098,70100.0
2005-05-27 11:15:00,55.43,55.43,55.4,55.4,43100.0,31.7155,31.7155,31.6983,31.6983,43100.0
2005-05-27 11:20:00,55.41,55.42,55.38,55.41,103000.0,31.704,31.7098,31.6869,31.704,103000.0
2005-05-27 11:25:00,55.42,55.43,55.41,55.42,21400.0,31.7098,31.7155,31.704,31.7098,21400.0
2005-05-27 11:30:00,55.43,55.44,55.41,55.42,43000.0,31.7155,31.7212,31.704,31.7098,43000.0
2005-05-27 11:35:00,55.41,55.43,55.41,55.43,73600.0,31.704,31.7155,31.704,31.7155,73600.0
2005-05-27 11:40:00,55.41,55.43,55.41,55.43,25700.0,31.704,31.7155,31.704,31.7155,25700.0
2005-05-27 11:45:00,55.42,55.46,55.42,55.45,163400.0,31.7098,31.7326,31.7098,31.7269,163400.0
2005-05-27 11:50:00,55.45,55.47,55.45,55.46,28300.0,31.7269,31.7384,31.7269,31.7326,28300.0
2005-05-27 11:55:00,55.45,55.52,55.45,55.47,104700.0,31.7269,31.767,31.7269,31.7384,104700.0
2005-05-27 12:00:00,55.47,55.48,55.45,55.47,21700.0,31.7384,31.7441,31.7269,31.7384,21700.0
2005-05-27 12:05:00,55.48,55.48,55.45,55.46,24500.0,31.7441,31.7441,31.7269,31.7326,24500.0
2005-05-27 12:10:00,55.46,55.46,55.45,55.46,20700.0,31.7326,31.7326,31.7269,31.7326,20700.0
2005-05-27 12:15:00,55.46,55.47,55.45,55.46,18000.0,31.7326,31.7384,31.7269,31.7326,18000.0
2005-05-27 12:20:00,55.46,55.47,55.45,55.45,28700.0,31.7326,31.7384,31.7269,31.7269,28700.0
2005-05-27 12:25:00,55.46,55.48,55.46,55.46,75700.0,31.7326,31.7441,31.7326,31.7326,75700.0
2005-05-27 12:30:00,55.45,55.47,55.41,55.41,35200.0,31.7269,31.7384,31.704,31.704,35200.0
2005-05-27 12:35:00,55.41,55.43,55.4,55.41,19400.0,31.704,31.7155,31.6983,31.704,19400.0
2005-05-27 12:40:00,55.42,55.45,55.41,55.44,24200.0,31.7098,31.7269,31.704,31.7212,24200.0
2005-05-27 12:45:00,55.45,55.48,55.44,55.48,14500.0,31.7269,31.7441,31.7212,31.7441,14500.0
2005-05-27 12:50:00,55.48,55.48,55.45,55.45,20000.0,31.7441,31.7441,31.7269,31.7269,20000.0
2005-05-27 12:55:00,55.47,55.48,55.46,55.47,15300.0,31.7384,31.7441,31.7326,31.7384,15300.0
2005-05-27 13:00:00,55.48,55.5,55.47,55.49,50300.0,31.7441,31.7555,31.7384,31.7498,50300.0
2005-05-27 13:05:00,55.49,55.54,55.49,55.53,37100.0,31.7498,31.7784,31.7498,31.7727,37100.0
2005-05-27 13:10:00,55.54,55.54,55.5,55.52,26300.0,31.7784,31.7784,31.7555,31.767,26300.0
2005-05-27 13:15:00,55.52,55.54,55.5,55.54,17500.0,31.767,31.7784,31.7555,31.7784,17500.0
2005-05-27 13:20:00,55.54,55.54,55.52,55.52,53800.0,31.7784,31.7784,31.767,31.767,53800.0
2005-05-27 13:25:00,55.53,55.54,55.51,55.53,16000.0,31.7727,31.7784,31.7613,31.7727,16000.0
2005-05-27 13:30:00,55.53,55.55,55.53,55.55,47700.0,31.7727,31.7841,31.7727,31.7841,47700.0
2005-05-27 13:35:00,55.56,55.56,55.53,55.54,8800.0,31.7899,31.7899,31.7727,31.7784,8800.0
2005-05-27 13:40:00,55.53,55.54,55.53,55.54,21100.0,31.7727,31.7784,31.7727,31.7784,21100.0
2005-05-27 13:45:00,55.53,55.54,55.51,55.51,18300.0,31.7727,31.7784,31.7613,31.7613,18300.0
2005-05-27 13:50:00,55.52,55.53,55.5,55.51,17800.0,31.767,31.7727,31.7555,31.7613,17800.0
2005-05-27 13:55:00,55.51,55.52,55.5,55.5,27600.0,31.7613,31.767,31.7555,31.7555,27600.0
2005-05-27 14:00:00,55.52,55.54,55.51,55.52,16300.0,31.767,31.7784,31.7613,31.767,16300.0
2005-05-27 14:05:00,55.52,55.54,55.51,55.53,14100.0,31.767,31.7784,31.7613,31.7727,14100.0
2005-05-27 14:10:00,55.51,55.56,55.51,55.56,22800.0,31.7613,31.7899,31.7613,31.7899,22800.0
2005-05-27 14:15:00,55.55,55.57,55.53,55.56,17500.0,31.7841,31.7956,31.7727,31.7899,17500.0
2005-05-27 14:20:00,55.56,55.59,55.56,55.59,21700.0,31.7899,31.807,31.7899,31.807,21700.0
2005-05-27 14:25:00,55.6,55.64,55.6,55.62,67400.0,31.8128,31.8356,31.8128,31.8242,67400.0
2005-05-27 14:30:00,55.61,55.62,55.59,55.59,12300.0,31.8185,31.8242,31.807,31.807,12300.0
2005-05-27 14:35:00,55.59,55.6,55.57,55.57,25900.0,31.807,31.8128,31.7956,31.7956,25900.0
2005-05-27 14:40:00,55.58,55.59,55.57,55.58,47300.0,31.8013,31.807,31.7956,31.8013,47300.0
2005-05-27 14:45:00,55.58,55.6,55.57,55.6,59700.0,31.8013,31.8128,31.7956,31.8128,59700.0
2005-05-27 14:50:00,55.6,55.61,55.58,55.6,32100.0,31.8128,31.8185,31.8013,31.8128,32100.0
2005-05-27 14:55:00,55.6,55.6,55.57,55.59,30900.0,31.8128,31.8128,31.7956,31.807,30900.0
2005-05-27 15:00:00,55.58,55.6,55.58,55.58,20200.0,31.8013,31.8128,31.8013,31.8013,20200.0
2005-05-27 15:05:00,55.58,55.59,55.56,55.57,42400.0,31.8013,31.807,31.7899,31.7956,42400.0
2005-05-27 15:10:00,55.57,55.57,55.54,55.56,36600.0,31.7956,31.7956,31.7784,31.7899,36600.0
2005-05-27 15:15:00,55.56,55.62,55.56,55.62,28800.0,31.7899,31.8242,31.7899,31.8242,28800.0
2005-05-27 15:20:00,55.62,55.63,55.6,55.63,21800.0,31.8242,31.8299,31.8128,31.8299,21800.0
2005-05-27 15:25:00,55.63,55.66,55.59,55.65,67500.0,31.8299,31.8471,31.807,31.8414,67500.0
2005-05-27 15:30:00,55.66,55.68,55.65,55.67,39300.0,31.8471,31.8585,31.8414,31.8528,39300.0
2005-05-27 15:35:00,55.67,55.69,55.66,55.67,42300.0,31.8528,31.8642,31.8471,31.8528,42300.0
2005-05-27 15:40:00,55.67,55.69,55.66,55.69,64500.0,31.8528,31.8642,31.8471,31.8642,64500.0
2005-05-27 15:45:00,55.69,55.72,55.68,55.7,70700.0,31.8642,31.8814,31.8585,31.87,70700.0
2005-05-27 15:50:00,55.7,55.71,55.64,55.71,86000.0,31.87,31.8757,31.8356,31.8757,86000.0
2005-05-27 15:55:00,55.7,55.79,55.7,55.74,107100.0,31.87,31.9215,31.87,31.8929,107100.0
2005-05-31 09:30:00,55.42,55.64,55.4,55.48,259800.0,31.7098,31.8356,31.6983,31.7441,259800.0
2005-05-31 09:35:00,55.48,55.63,55.48,55.55,50100.0,31.7441,31.8299,31.7441,31.7841,50100.0
2005-05-31 09:40:00,55.56,55.56,55.44,55.45,86500.0,31.7899,31.7899,31.7212,31.7269,86500.0
2005-05-31 09:45:00,55.45,55.5,55.4,55.42,56600.0,31.7269,31.7555,31.6983,31.7098,56600.0
2005-05-31 09:50:00,55.42,55.5,55.4,55.48,93500.0,31.7098,31.7555,31.6983,31.7441,93500.0
2005-05-31 09:55:00,55.48,55.48,55.3,55.33,73800.0,31.7441,31.7441,31.6411,31.6583,73800.0
2005-05-31 10:00:00,55.33,55.46,55.33,55.46,115100.0,31.6583,31.7326,31.6583,31.7326,115100.0
2005-05-31 10:05:00,55.47,55.5,55.43,55.46,46000.0,31.7384,31.7555,31.7155,31.7326,46000.0
2005-05-31 10:10:00,55.45,55.47,55.45,55.47,29900.0,31.7269,31.7384,31.7269,31.7384,29900.0
2005-05-31 10:15:00,55.45,55.47,55.45,55.45,40500.0,31.7269,31.7384,31.7269,31.7269,40500.0
2005-05-31 10:20:00,55.45,55.46,55.4,55.43,50300.0,31.7269,31.7326,31.6983,31.7155,50300.0
2005-05-31 10:25:00,55.42,55.45,55.4,55.44,63800.0,31.7098,31.7269,31.6983,31.7212,63800.0
2005-05-31 10:30:00,55.45,55.47,55.42,55.43,40300.0,31.7269,31.7384,31.7098,31.7155,40300.0
2005-05-31 10:35:00,55.43,55.43,55.38,55.38,40300.0,31.7155,31.7155,31.6869,31.6869,40300.0
2005-05-31 10:40:00,55.39,55.41,55.35,55.41,61900.0,31.6926,31.704,31.6697,31.704,61900.0
2005-05-31 10:45:00,55.41,55.42,55.38,55.41,46000.0,31.704,31.7098,31.6869,31.704,46000.0
2005-05-31 10:50:00,55.41,55.41,55.35,55.35,56100.0,31.704,31.704,31.6697,31.6697,56100.0
2005-05-31 10:55:00,55.35,55.37,55.27,55.28,46200.0,31.6697,31.6812,31.6239,31.6297,46200.0
2005-05-31 11:00:00,55.28,55.29,55.26,55.26,17500.0,31.6297,31.6354,31.6182,31.6182,17500.0
2005-05-31 11:05:00,55.27,55.27,55.25,55.25,110100.0,31.6239,31.6239,31.6125,31.6125,110100.0
2005-05-31 11:10:00,55.26,55.29,55.25,55.29,40400.0,31.6182,31.6354,31.6125,31.6354,40400.0
2005-05-31 11:15:00,55.29,55.29,55.26,55.27,19700.0,31.6354,31.6354,31.6182,31.6239,19700.0
2005-05-31 11:20:00,55.26,55.27,55.23,55.24,68600.0,31.6182,31.6239,31.601,31.6068,68600.0
2005-05-31 11:25:00,55.24,55.27,55.21,55.26,29100.0,31.6068,31.6239,31.5896,31.6182,29100.0
2005-05-31 11:30:00,55.26,55.3,55.25,55.26,58600.0,31.6182,31.6411,31.6125,31.6182,58600.0
2005-05-31 11:35:00,55.26,55.3,55.25,55.3,50600.0,31.6182,31.6411,31.6125,31.6411,50600.0
2005-05-31 11:40:00,55.29,55.3,55.24,55.25,85100.0,31.6354,31.6411,31.6068,31.6125,85100.0
2005-05-31 11:45:00,55.26,55.26,55.23,55.23,17300.0,31.6182,31.6182,31.601,31.601,17300.0
2005-05-31 11:50:00,55.23,55.25,55.23,55.23,18000.0,31.601,31.6125,31.601,31.601,18000.0
2005-05-31 11:55:00,55.23,55.25,55.23,55.23,38200.0,31.601,31.6125,31.601,31.601,38200.0
2005-05-31 12:00:00,55.23,55.24,55.21,55.21,26300.0,31.601,31.6068,31.5896,31.5896,26300.0
2005-05-31 12:05:00,55.21,55.24,55.2,55.21,42500.0,31.5896,31.6068,31.5839,31.5896,42500.0
2005-05-31 12:10:00,55.22,55.22,55.19,55.19,17600.0,31.5953,31.5953,31.5782,31.5782,17600.0
2005-05-31 12:15:00,55.2,55.2,55.15,55.16,25900.0,31.5839,31.5839,31.5553,31.561,25900.0
2005-05-31 12:20:00,55.16,55.21,55.15,55.21,46300.0,31.561,31.5896,31.5553,31.5896,46300.0
2005-05-31 12:25:00,55.21,55.25,55.2,55.23,14900.0,31.5896,31.6125,31.5839,31.601,14900.0
2005-05-31 12:30:00,55.23,55.24,55.22,55.23,13300.0,31.601,31.6068,31.5953,31.601,13300.0
2005-05-31 12:35:00,55.23,55.26,55.2,55.23,28300.0,31.601,31.6182,31.5839,31.601,28300.0
2005-05-31 12:40:00,55.23,55.23,55.2,55.21,10400.0,31.601,31.601,31.5839,31.5896,10400.0
2005-05-31 12:45:00,55.21,55.21,55.19,55.2,19700.0,31.5896,31.5896,31.5782,31.5839,19700.0
2005-05-31 12:50:00,55.21,55.21,55.13,55.13,22200.0,31.5896,31.5896,31.5438,31.5438,22200.0
2005-05-31 12:55:00,55.13,55.19,55.13,55.18,20400.0,31.5438,31.5782,31.5438,31.5724,20400.0
2005-05-31 13:00:00,55.18,55.24,55.17,55.23,24200.0,31.5724,31.6068,31.5667,31.601,24200.0
2005-05-31 13:05:00,55.22,55.24,55.19,55.21,30600.0,31.5953,31.6068,31.5782,31.5896,30600.0
2005-05-31 13:10:00,55.2,55.23,55.19,55.21,13800.0,31.5839,31.601,31.5782,31.5896,13800.0
2005-05-31 13:15:00,55.2,55.23,55.2,55.22,19400.0,31.5839,31.601,31.5839,31.5953,19400.0
2005-05-31 13:20:00,55.2,55.24,55.2,55.21,14600.0,31.5839,31.6068,31.5839,31.5896,14600.0
2005-05-31 13:25:00,55.21,55.29,55.21,55.29,35800.0,31.5896,31.6354,31.5896,31.6354,35800.0
2005-05-31 13:30:00,55.29,55.31,55.29,55.3,175600.0,31.6354,31.6468,31.6354,31.6411,175600.0
2005-05-31 13:35:00,55.3,55.33,55.28,55.3,41300.0,31.6411,31.6583,31.6297,31.6411,41300.0
2005-05-31 13:40:00,55.3,55.33,55.29,55.31,20900.0,31.6411,31.6583,31.6354,31.6468,20900.0
2005-05-31 13:45:00,55.3,55.32,55.29,55.31,41900.0,31.6411,31.6525,31.6354,31.6468,41900.0
2005-05-31 13:50:00,55.32,55.39,55.31,55.34,57600.0,31.6525,31.6926,31.6468,31.664,57600.0
2005-05-31 13:55:00,55.37,55.39,55.36,55.37,53700.0,31.6812,31.6926,31.6754,31.6812,53700.0
2005-05-31 14:00:00,55.37,55.4,55.31,55.32,43600.0,31.6812,31.6983,31.6468,31.6525,43600.0
2005-05-31 14:05:00,55.32,55.33,55.31,55.31,28800.0,31.6525,31.6583,31.6468,31.6468,28800.0
2005-05-31 14:10:00,55.31,55.31,55.27,55.27,44600.0,31.6468,31.6468,31.6239,31.6239,44600.0
2005-05-31 14:15:00,55.28,55.3,55.27,55.28,20800.0,31.6297,31.6411,31.6239,31.6297,20800.0
2005-05-31 14:20:00,55.28,55.3,55.27,55.28,75900.0,31.6297,31.6411,31.6239,31.6297,75900.0
2005-05-31 14:25:00,55.27,55.33,55.27,55.31,30800.0,31.6239,31.6583,31.6239,31.6468,30800.0
2005-05-31 14:30:00,55.31,55.39,55.3,55.35,68700.0,31.6468,31.6926,31.6411,31.6697,68700.0
2005-05-31 14:35:00,55.34,55.35,55.3,55.31,22700.0,31.664,31.6697,31.6411,31.6468,22700.0
2005-05-31 14:40:00,55.31,55.37,55.3,55.32,39500.0,31.6468,31.6812,31.6411,31.6525,39500.0
2005-05-31 14:45:00,55.33,55.33,55.3,55.31,15400.0,31.6583,31.6583,31.6411,31.6468,15400.0
2005-05-31 14:50:00,55.31,55.35,55.3,55.31,47900.0,31.6468,31.6697,31.6411,31.6468,47900.0
2005-05-31 14:55:00,55.31,55.36,55.31,55.35,23900.0,31.6468,31.6754,31.6468,31.6697,23900.0
2005-05-31 15:00:00,55.36,55.4,55.32,55.32,45800.0,31.6754,31.6983,31.6525,31.6525,45800.0
2005-05-31 15:05:00,55.33,55.34,55.29,55.29,69600.0,31.6583,31.664,31.6354,31.6354,69600.0
2005-05-31 15:10:00,55.31,55.32,55.27,55.32,58500.0,31.6468,31.6525,31.6239,31.6525,58500.0
2005-05-31 15:15:00,55.33,55.43,55.31,55.35,125900.0,31.6583,31.7155,31.6468,31.6697,125900.0
2005-05-31 15:20:00,55.36,55.38,55.34,55.36,59900.0,31.6754,31.6869,31.664,31.6754,59900.0
2005-05-31 15:25:00,55.38,55.38,55.34,55.35,67500.0,31.6869,31.6869,31.664,31.6697,67500.0
2005-05-31 15:30:00,55.36,55.39,55.35,55.37,153700.0,31.6754,31.6926,31.6697,31.6812,153700.0
2005-05-31 15:35:00,55.37,55.38,55.31,55.32,63900.0,31.6812,31.6869,31.6468,31.6525,63900.0
2005-05-31 15:40:00,55.31,55.32,55.22,55.23,169500.0,31.6468,31.6525,31.5953,31.601,169500.0
2005-05-31 15:45:00,55.22,55.27,55.21,55.26,129700.0,31.5953,31.6239,31.5896,31.6182,129700.0
2005-05-31 15:50:00,55.27,55.29,55.25,55.28,173200.0,31.6239,31.6354,31.6125,31.6297,173200.0
2005-05-31 15:55:00,55.28,55.29,55.16,55.17,269700.0,31.6297,31.6354,31.561,31.5667,269700.0
2005-06-01 09:30:00,55.01,55.16,55.0,55.09,197900.0,31.4752,31.561,31.4694,31.5209,197900.0
2005-06-01 09:35:00,55.09,55.15,55.08,55.11,82700.0,31.5209,31.5553,31.5152,31.5324,82700.0
2005-06-01 09:40:00,55.11,55.21,55.08,55.2,70000.0,31.5324,31.5896,31.5152,31.5839,70000.0
2005-06-01 09:45:00,55.19,55.2,55.13,55.2,44100.0,31.5782,31.5839,31.5438,31.5839,44100.0
2005-06-01 09:50:00,55.2,55.2,55.07,55.08,46300.0,31.5839,31.5839,31.5095,31.5152,46300.0
2005-06-01 09:55:00,55.11,55.2,55.08,55.15,55500.0,31.5324,31.5839,31.5152,31.5553,55500.0
2005-06-01 10:00:00,55.16,55.42,55.16,55.41,111400.0,31.561,31.7098,31.561,31.704,111400.0
2005-06-01 10:05:00,55.41,55.69,55.41,55.65,147100.0,31.704,31.8642,31.704,31.8414,147100.0
2005-06-01 10:10:00,55.66,55.69,55.62,55.68,93600.0,31.8471,31.8642,31.8242,31.8585,93600.0
2005-06-01 10:15:00,55.69,55.86,55.68,55.75,120600.0,31.8642,31.9615,31.8585,31.8986,120600.0
2005-06-01 10:20:00,55.76,55.79,55.7,55.78,100100.0,31.9043,31.9215,31.87,31.9157,100100.0
2005-06-01 10:25:00,55.78,55.85,55.78,55.82,82300.0,31.9157,31.9558,31.9157,31.9386,82300.0
2005-06-01 10:30:00,55.83,55.87,55.75,55.75,94000.0,31.9444,31.9672,31.8986,31.8986,94000.0
2005-06-01 10:35:00,55.74,55.75,55.58,55.59,63400.0,31.8929,31.8986,31.8013,31.807,63400.0
2005-06-01 10:40:00,55.59,55.67,55.57,55.64,66200.0,31.807,31.8528,31.7956,31.8356,66200.0
2005-06-01 10:45:00,55.63,55.67,55.62,55.66,61300.0,31.8299,31.8528,31.8242,31.8471,61300.0
2005-06-01 10:50:00,55.66,55.67,55.64,55.67,33400.0,31.8471,31.8528,31.8356,31.8528,33400.0
2005-06-01 10:55:00,55.67,55.7,55.65,55.67,36200.0,31.8528,31.87,31.8414,31.8528,36200.0
2005-06-01 11:00:00,55.68,55.71,55.67,55.71,58400.0,31.8585,31.8757,31.8528,31.8757,58400.0
2005-06-01 11:05:00,55.71,55.76,55.69,55.71,47200.0,31.8757,31.9043,31.8642,31.8757,47200.0
2005-06-01 11:10:00,55.74,55.83,55.7,55.83,48300.0,31.8929,31.9444,31.87,31.9444,48300.0
2005-06-01 11:15:00,55.83,55.88,55.79,55.87,65600.0,31.9444,31.973,31.9215,31.9672,65600.0
2005-06-01 11:20:00,55.88,55.9,55.85,55.88,105700.0,31.973,31.9844,31.9558,31.973,105700.0
2005-06-01 11:25:00,55.89,55.9,55.85,55.85,50000.0,31.9787,31.9844,31.9558,31.9558,50000.0
2005-06-01 11:30:00,55.86,55.86,55.82,55.86,40400.0,31.9615,31.9615,31.9386,31.9615,40400.0
2005-06-01 11:35:00,55.86,55.88,55.84,55.88,54300.0,31.9615,31.973,31.9501,31.973,54300.0
2005-06-01 11:40:00,55.88,55.92,55.87,55.91,43700.0,31.973,31.9958,31.9672,31.9901,43700.0
2005-06-01 11:45:00,55.91,55.93,55.9,55.91,52900.0,31.9901,32.0016,31.9844,31.9901,52900.0
2005-06-01 11:50:00,55.91,55.92,55.88,55.9,49700.0,31.9901,31.9958,31.973,31.9844,49700.0
2005-06-01 11:55:00,55.9,55.92,55.88,55.9,27000.0,31.9844,31.9958,31.973,31.9844,27000.0
2005-06-01 12:00:00,55.9,55.9,55.86,55.87,25000.0,31.9844,31.9844,31.9615,31.9672,25000.0
2005-06-01 12:05:00,55.87,55.87,55.77,55.81,68200.0,31.9672,31.9672,31.91,31.9329,68200.0
2005-06-01 12:10:00,55.81,55.86,55.81,55.85,57700.0,31.9329,31.9615,31.9329,31.9558,57700.0
2005-06-01 12:15:00,55.86,55.91,55.85,55.9,35500.0,31.9615,31.9901,31.9558,31.9844,35500.0
2005-06-01 12:20:00,55.91,55.91,55.87,55.87,49100.0,31.9901,31.9901,31.9672,31.9672,49100.0
2005-06-01 12:25:00,55.87,55.88,55.81,55.82,47200.0,31.9672,31.973,31.9329,31.9386,47200.0
2005-06-01 12:30:00,55.84,55.91,55.83,55.9,46800.0,31.9501,31.9901,31.9444,31.9844,46800.0
2005-06-01 12:35:00,55.9,55.91,55.89,55.9,26600.0,31.9844,31.9901,31.9787,31.9844,26600.0
2005-06-01 12:40:00,55.9,55.93,55.9,55.92,34600.0,31.9844,32.0016,31.9844,31.9958,34600.0
2005-06-01 12:45:00,55.93,55.99,55.93,55.95,85700.0,32.0016,32.0359,32.0016,32.013,85700.0
2005-06-01 12:50:00,55.95,55.95,55.91,55.94,48800.0,32.013,32.013,31.9901,32.0073,48800.0
2005-06-01 12:55:00,55.94,55.99,55.94,55.98,49400.0,32.0073,32.0359,32.0073,32.0302,49400.0
2005-06-01 13:00:00,55.99,56.0,55.97,55.97,95300.0,32.0359,32.0416,32.0245,32.0245,95300.0
2005-06-01 13:05:00,55.98,56.04,55.97,56.03,44000.0,32.0302,32.0645,32.0245,32.0588,44000.0
2005-06-01 13:10:00,56.04,56.05,56.03,56.05,28900.0,32.0645,32.0702,32.0588,32.0702,28900.0
2005-06-01 13:15:00,56.04,56.07,55.98,55.99,54800.0,32.0645,32.0817,32.0302,32.0359,54800.0
2005-06-01 13:20:00,55.99,56.05,55.98,56.05,33900.0,32.0359,32.0702,32.0302,32.0702,33900.0
2005-06-01 13:25:00,56.05,56.08,56.02,56.04,31800.0,32.0702,32.0874,32.0531,32.0645,31800.0
2005-06-01 13:30:00,56.04,56.06,56.01,56.01,23300.0,32.0645,32.076,32.0473,32.0473,23300.0
2005-06-01 13:35:00,56.03,56.03,55.99,56.0,73000.0,32.0588,32.0588,32.0359,32.0416,73000.0
2005-06-01 13:40:00,56.0,56.0,55.93,55.96,82200.0,32.0416,32.0416,32.0016,32.0187,82200.0
2005-06-01 13:45:00,55.95,55.96,55.93,55.94,30400.0,32.013,32.0187,32.0016,32.0073,30400.0
2005-06-01 13:50:00,55.94,56.0,55.93,55.99,46300.0,32.0073,32.0416,32.0016,32.0359,46300.0
2005-06-01 13:55:00,55.99,56.0,55.96,55.99,141100.0,32.0359,32.0416,32.0187,32.0359,141100.0
2005-06-01 14:00:00,55.99,56.05,55.99,56.0,30300.0,32.0359,32.0702,32.0359,32.0416,30300.0
2005-06-01 14:05:00,56.0,56.02,55.99,56.01,48100.0,32.0416,32.0531,32.0359,32.0473,48100.0
2005-06-01 14:10:00,56.02,56.08,56.01,56.08,45700.0,32.0531,32.0874,32.0473,32.0874,45700.0
2005-06-01 14:15:00,56.08,56.08,56.03,56.03,159400.0,32.0874,32.0874,32.0588,32.0588,159400.0
2005-06-01 14:20:00,56.03,56.03,55.94,55.94,56200.0,32.0588,32.0588,32.0073,32.0073,56200.0
2005-06-01 14:25:00,55.95,55.99,55.91,55.91,68400.0,32.013,32.0359,31.9901,31.9901,68400.0
2005-06-01 14:30:00,55.92,55.93,55.89,55.9,54200.0,31.9958,32.0016,31.9787,31.9844,54200.0
2005-06-01 14:35:00,55.91,56.0,55.9,55.98,27100.0,31.9901,32.0416,31.9844,32.0302,27100.0
2005-06-01 14:40:00,55.98,55.98,55.81,55.81,72600.0,32.0302,32.0302,31.9329,31.9329,72600.0
2005-06-01 14:45:00,55.8,55.81,55.56,55.67,110100.0,31.9272,31.9329,31.7899,31.8528,110100.0
2005-06-01 14:50:00,55.68,55.74,55.64,55.7,49400.0,31.8585,31.8929,31.8356,31.87,49400.0
2005-06-01 14:55:00,55.7,55.72,55.65,55.72,38900.0,31.87,31.8814,31.8414,31.8814,38900.0
2005-06-01 15:00:00,55.73,55.83,55.72,55.8,78400.0,31.8871,31.9444,31.8814,31.9272,78400.0
2005-06-01 15:05:00,55.8,55.89,55.8,55.81,55200.0,31.9272,31.9787,31.9272,31.9329,55200.0
2005-06-01 15:10:00,55.81,55.81,55.76,55.8,46500.0,31.9329,31.9329,31.9043,31.9272,46500.0
2005-06-01 15:15:00,55.79,55.81,55.7,55.8,58500.0,31.9215,31.9329,31.87,31.9272,58500.0
2005-06-01 15:20:00,55.81,55.84,55.78,55.8,91000.0,31.9329,31.9501,31.9157,31.9272,91000.0
2005-06-01 15:25:00,55.8,55.83,55.76,55.79,85100.0,31.9272,31.9444,31.9043,31.9215,85100.0
2005-06-01 15:30:00,55.81,55.94,55.78,55.91,99700.0,31.9329,32.0073,31.9157,31.9901,99700.0
2005-06-01 15:35:00,55.91,55.94,55.9,55.93,131300.0,31.9901,32.0073,31.9844,32.0016,131300.0
2005-06-01 15:40:00,55.93,56.1,55.93,56.1,186000.0,32.0016,32.0988,32.0016,32.0988,186000.0
2005-06-01 15:45:00,56.09,56.14,56.08,56.12,126800.0,32.0931,32.1217,32.0874,32.1103,126800.0
2005-06-01 15:50:00,56.12,56.12,56.12,56.12,0.0,32.1103,32.1103,32.1103,32.1103,0.0
2005-06-01 15:55:00,56.12,56.12,56.12,56.12,0.0,32.1103,32.1103,32.1103,32.1103,0.0
2005-06-02 09:30:00,55.85,55.89,55.71,55.75,255800.0,31.9558,31.9787,31.8757,31.8986,255800.0
2005-06-02 09:35:00,55.74,55.83,55.69,55.78,150800.0,31.8929,31.9444,31.8642,31.9157,150800.0
2005-06-02 09:40:00,55.77,55.78,55.61,55.66,138600.0,31.91,31.9157,31.8185,31.8471,138600.0
2005-06-02 09:45:00,55.66,55.73,55.65,55.67,87200.0,31.8471,31.8871,31.8414,31.8528,87200.0
2005-06-02 09:50:00,55.67,55.75,55.67,55.74,73800.0,31.8528,31.8986,31.8528,31.8929,73800.0
2005-06-02 09:55:00,55.74,55.74,55.64,55.67,97400.0,31.8929,31.8929,31.8356,31.8528,97400.0
2005-06-02 10:00:00,55.66,55.7,55.64,55.7,116700.0,31.8471,31.87,31.8356,31.87,116700.0
2005-06-02 10:05:00,55.68,55.7,55.59,55.61,46800.0,31.8585,31.87,31.807,31.8185,46800.0
2005-06-02 10:10:00,55.61,55.62,55.58,55.61,98900.0,31.8185,31.8242,31.8013,31.8185,98900.0
2005-06-02 10:15:00,55.59,55.6,55.51,55.52,78800.0,31.807,31.8128,31.7613,31.767,78800.0
2005-06-02 10:20:00,55.52,55.58,55.51,55.57,120300.0,31.767,31.8013,31.7613,31.7956,120300.0
2005-06-02 10:25:00,55.59,55.65,55.58,55.64,50000.0,31.807,31.8414,31.8013,31.8356,50000.0
2005-06-02 10:30:00,55.65,55.7,55.63,55.67,49700.0,31.8414,31.87,31.8299,31.8528,49700.0
2005-06-02 10:35:00,55.67,55.67,55.6,55.62,40600.0,31.8528,31.8528,31.8128,31.8242,40600.0
2005-06-02 10:40:00,55.62,55.68,55.61,55.66,95100.0,31.8242,31.8585,31.8185,31.8471,95100.0
2005-06-02 10:45:00,55.65,55.68,55.64,55.66,34200.0,31.8414,31.8585,31.8356,31.8471,34200.0
2005-06-02 10:50:00,55.66,55.71,55.65,55.69,54700.0,31.8471,31.8757,31.8414,31.8642,54700.0
2005-06-02 10:55:00,55.69,55.7,55.65,55.66,55000.0,31.8642,31.87,31.8414,31.8471,55000.0
2005-06-02 11:00:00,55.66,55.66,55.6,55.61,63900.0,31.8471,31.8471,31.8128,31.8185,63900.0
2005-06-02 11:05:00,55.61,55.66,55.6,55.64,38800.0,31.8185,31.8471,31.8128,31.8356,38800.0
2005-06-02 11:10:00,55.63,55.64,55.61,55.63,36200.0,31.8299,31.8356,31.8185,31.8299,36200.0
2005-06-02 11:15:00,55.63,55.66,55.62,55.66,43500.0,31.8299,31.8471,31.8242,31.8471,43500.0
2005-06-02 11:20:00,55.65,55.69,55.65,55.68,42600.0,31.8414,31.8642,31.8414,31.8585,42600.0
2005-06-02 11:25:00,55.67,55.68,55.66,55.67,20300.0,31.8528,31.8585,31.8471,31.8528,20300.0
2005-06-02 11:30:00,55.66,55.68,55.65,55.68,38600.0,31.8471,31.8585,31.8414,31.8585,38600.0
2005-06-02 11:35:00,55.68,55.77,55.67,55.76,36300.0,31.8585,31.91,31.8528,31.9043,36300.0
2005-06-02 11:40:00,55.75,55.79,55.75,55.76,37200.0,31.8986,31.9215,31.8986,31.9043,37200.0
2005-06-02 11:45:00,55.76,55.77,55.72,55.74,31600.0,31.9043,31.91,31.8814,31.8929,31600.0
2005-06-02 11:50:00,55.73,55.74,55.71,55.73,31000.0,31.8871,31.8929,31.8757,31.8871,31000.0
2005-06-02 11:55:00,55.74,55.78,55.73,55.78,30600.0,31.8929,31.9157,31.8871,31.9157,30600.0
2005-06-02 12:00:00,55.77,55.82,55.77,55.8,96400.0,31.91,31.9386,31.91,31.9272,96400.0
2005-06-02 12:05:00,55.79,55.8,55.78,55.79,29000.0,31.9215,31.9272,31.9157,31.9215,29000.0
2005-06-02 12:10:00,55.79,55.79,55.7,55.71,42100.0,31.9215,31.9215,31.87,31.8757,42100.0
2005-06-02 12:15:00,55.71,55.76,55.71,55.75,51200.0,31.8757,31.9043,31.8757,31.8986,51200.0
2005-06-02 12:20:00,55.75,55.82,55.75,55.81,94400.0,31.8986,31.9386,31.8986,31.9329,94400.0
2005-06-02 12:25:00,55.81,55.85,55.81,55.84,45000.0,31.9329,31.9558,31.9329,31.9501,45000.0
2005-06-02 12:30:00,55.85,55.87,55.84,55.85,29500.0,31.9558,31.9672,31.9501,31.9558,29500.0
2005-06-02 12:35:00,55.86,55.86,55.85,55.86,39600.0,31.9615,31.9615,31.9558,31.9615,39600.0
2005-06-02 12:40:00,55.86,55.87,55.86,55.86,24700.0,31.9615,31.9672,31.9615,31.9615,24700.0
2005-06-02 12:45:00,55.86,55.87,55.76,55.81,63200.0,31.9615,31.9672,31.9043,31.9329,63200.0
2005-06-02 12:50:00,55.81,55.82,55.81,55.82,44100.0,31.9329,31.9386,31.9329,31.9386,44100.0
2005-06-02 12:55:00,55.81,55.81,55.79,55.8,21300.0,31.9329,31.9329,31.9215,31.9272,21300.0
2005-06-02 13:00:00,55.79,55.8,55.78,55.79,13500.0,31.9215,31.9272,31.9157,31.9215,13500.0
2005-06-02 13:05:00,55.78,55.79,55.75,55.75,78400.0,31.9157,31.9215,31.8986,31.8986,78400.0
2005-06-02 13:10:00,55.75,55.76,55.72,55.73,41500.0,31.8986,31.9043,31.8814,31.8871,41500.0
2005-06-02 13:15:00,55.74,55.77,55.72,55.77,53500.0,31.8929,31.91,31.8814,31.91,53500.0
2005-06-02 13:20:00,55.77,55.78,55.75,55.76,34600.0,31.91,31.9157,31.8986,31.9043,34600.0
2005-06-02 13:25:00,55.76,55.81,55.76,55.8,30600.0,31.9043,31.9329,31.9043,31.9272,30600.0
2005-06-02 13:30:00,55.81,55.82,55.78,55.78,29900.0,31.9329,31.9386,31.9157,31.9157,29900.0
2005-06-02 13:35:00,55.77,55.78,55.76,55.77,21800.0,31.91,31.9157,31.9043,31.91,21800.0
2005-06-02 13:40:00,55.76,55.77,55.74,55.75,31100.0,31.9043,31.91,31.8929,31.8986,31100.0
2005-06-02 13:45:00,55.75,55.76,55.73,55.74,39500.0,31.8986,31.9043,31.8871,31.8929,39500.0
2005-06-02 13:50:00,55.74,55.77,55.73,55.76,99000.0,31.8929,31.91,31.8871,31.9043,99000.0
2005-06-02 13:55:00,55.76,55.78,55.75,55.76,25100.0,31.9043,31.9157,31.8986,31.9043,25100.0
2005-06-02 14:00:00,55.76,55.81,55.76,55.8,130100.0,31.9043,31.9329,31.9043,31.9272,130100.0
2005-06-02 14:05:00,55.8,55.8,55.74,55.76,48200.0,31.9272,31.9272,31.8929,31.9043,48200.0
2005-06-02 14:10:00,55.75,55.77,55.74,55.75,44900.0,31.8986,31.91,31.8929,31.8986,44900.0
2005-06-02 14:15:00,55.75,55.77,55.75,55.76,23000.0,31.8986,31.91,31.8986,31.9043,23000.0
2005-06-02 14:20:00,55.75,55.79,55.75,55.79,39300.0,31.8986,31.9215,31.8986,31.9215,39300.0
2005-06-02 14:25:00,55.79,55.86,55.78,55.84,62700.0,31.9215,31.9615,31.9157,31.9501,62700.0
2005-06-02 14:30:00,55.84,55.85,55.83,55.83,44400.0,31.9501,31.9558,31.9444,31.9444,44400.0
2005-06-02 14:35:00,55.83,55.84,55.79,55.79,70000.0,31.9444,31.9501,31.9215,31.9215,70000.0
2005-06-02 14:40:00,55.8,55.81,55.78,55.79,313000.0,31.9272,31.9329,31.9157,31.9215,313000.0
2005-06-02 14:45:00,55.78,55.8,55.78,55.79,37000.0,31.9157,31.9272,31.9157,31.9215,37000.0
2005-06-02 14:50:00,55.79,55.91,55.78,55.89,91900.0,31.9215,31.9901,31.9157,31.9787,91900.0
2005-06-02 14:55:00,55.88,55.89,55.78,55.78,72100.0,31.973,31.9787,31.9157,31.9157,72100.0
2005-06-02 15:00:00,55.77,55.81,55.75,55.78,77400.0,31.91,31.9329,31.8986,31.9157,77400.0
2005-06-02 15:05:00,55.78,55.79,55.75,55.78,51200.0,31.9157,31.9215,31.8986,31.9157,51200.0
2005-06-02 15:10:00,55.78,55.78,55.71,55.74,114000.0,31.9157,31.9157,31.8757,31.8929,114000.0
2005-06-02 15:15:00,55.74,55.78,55.74,55.78,66000.0,31.8929,31.9157,31.8929,31.9157,66000.0
2005-06-02 15:20:00,55.78,55.88,55.77,55.88,98200.0,31.9157,31.973,31.91,31.973,98200.0
2005-06-02 15:25:00,55.86,55.95,55.86,55.95,107600.0,31.9615,32.013,31.9615,32.013,107600.0
2005-06-02 15:30:00,55.95,55.96,55.93,55.94,141800.0,32.013,32.0187,32.0016,32.0073,141800.0
2005-06-02 15:35:00,55.94,55.96,55.94,55.96,202200.0,32.0073,32.0187,32.0073,32.0187,202200.0
2005-06-02 15:40:00,55.95,56.0,55.95,56.0,239900.0,32.013,32.0416,32.013,32.0416,239900.0
2005-06-02 15:45:00,56.0,56.02,55.98,56.0,98300.0,32.0416,32.0531,32.0302,32.0416,98300.0
2005-06-02 15:50:00,56.0,56.02,55.92,55.94,112900.0,32.0416,32.0531,31.9958,32.0073,112900.0
2005-06-02 15:55:00,55.93,55.99,55.92,55.96,122800.0,32.0016,32.0359,31.9958,32.0187,122800.0
2005-06-03 09:30:00,55.65,55.79,55.65,55.71,223500.0,31.8414,31.9215,31.8414,31.8757,223500.0
2005-06-03 09:35:00,55.74,55.74,55.66,55.69,90600.0,31.8929,31.8929,31.8471,31.8642,90600.0
2005-06-03 09:40:00,55.7,55.72,55.69,55.72,111000.0,31.87,31.8814,31.8642,31.8814,111000.0
2005-06-03 09:45:00,55.73,55.75,55.71,55.73,79600.0,31.8871,31.8986,31.8757,31.8871,79600.0
2005-06-03 09:50:00,55.75,55.75,55.69,55.72,45100.0,31.8986,31.8986,31.8642,31.8814,45100.0
2005-06-03 09:55:00,55.71,55.73,55.65,55.68,38600.0,31.8757,31.8871,31.8414,31.8585,38600.0
2005-06-03 10:00:00,55.68,55.68,55.55,55.59,50000.0,31.8585,31.8585,31.7841,31.807,50000.0
2005-06-03 10:05:00,55.58,55.63,55.56,55.58,51800.0,31.8013,31.8299,31.7899,31.8013,51800.0
2005-06-03 10:10:00,55.58,55.62,55.55,55.6,40700.0,31.8013,31.8242,31.7841,31.8128,40700.0
2005-06-03 10:15:00,55.6,55.63,55.58,55.62,44400.0,31.8128,31.8299,31.8013,31.8242,44400.0
2005-06-03 10:20:00,55.62,55.63,55.5,55.51,64300.0,31.8242,31.8299,31.7555,31.7613,64300.0
2005-06-03 10:25:00,55.51,55.55,55.51,55.53,56400.0,31.7613,31.7841,31.7613,31.7727,56400.0
2005-06-03 10:30:00,55.53,55.55,55.51,55.53,39600.0,31.7727,31.7841,31.7613,31.7727,39600.0
2005-06-03 10:35:00,55.52,55.55,55.51,55.54,27700.0,31.767,31.7841,31.7613,31.7784,27700.0
2005-06-03 10:40:00,55.54,55.55,55.52,55.53,23800.0,31.7784,31.7841,31.767,31.7727,23800.0
2005-06-03 10:45:00,55.53,55.57,55.53,55.57,26200.0,31.7727,31.7956,31.7727,31.7956,26200.0
2005-06-03 10:50:00,55.56,55.61,55.56,55.56,32800.0,31.7899,31.8185,31.7899,31.7899,32800.0
2005-06-03 10:55:00,55.56,55.62,55.53,55.61,31100.0,31.7899,31.8242,31.7727,31.8185,31100.0
2005-06-03 11:00:00,55.59,55.61,55.56,55.58,70500.0,31.807,31.8185,31.7899,31.8013,70500.0
2005-06-03 11:05:00,55.56,55.62,55.53,55.56,34900.0,31.7899,31.8242,31.7727,31.7899,34900.0
2005-06-03 11:10:00,55.57,55.62,55.57,55.62,30300.0,31.7956,31.8242,31.7956,31.8242,30300.0
2005-06-03 11:15:00,55.62,55.63,55.53,55.55,45000.0,31.8242,31.8299,31.7727,31.7841,45000.0
2005-06-03 11:20:00,55.55,55.6,55.54,55.58,43400.0,31.7841,31.8128,31.7784,31.8013,43400.0
2005-06-03 11:25:00,55.58,55.6,55.57,55.6,61000.0,31.8013,31.8128,31.7956,31.8128,61000.0
2005-06-03 11:30:00,55.6,55.66,55.6,55.64,85300.0,31.8128,31.8471,31.8128,31.8356,85300.0
2005-06-03 11:35:00,55.64,55.65,55.51,55.55,137200.0,31.8356,31.8414,31.7613,31.7841,137200.0
2005-06-03 11:40:00,55.55,55.58,55.51,55.53,27700.0,31.7841,31.8013,31.7613,31.7727,27700.0
2005-06-03 11:45:00,55.52,55.54,55.41,55.45,94800.0,31.767,31.7784,31.704,31.7269,94800.0
2005-06-03 11:50:00,55.46,55.48,55.35,55.39,70800.0,31.7326,31.7441,31.6697,31.6926,70800.0
2005-06-03 11:55:00,55.39,55.4,55.32,55.4,69300.0,31.6926,31.6983,31.6525,31.6983,69300.0
2005-06-03 12:00:00,55.4,55.4,55.32,55.33,45900.0,31.6983,31.6983,31.6525,31.6583,45900.0
2005-06-03 12:05:00,55.32,55.38,55.3,55.37,45000.0,31.6525,31.6869,31.6411,31.6812,45000.0
2005-06-03 12:10:00,55.37,55.37,55.23,55.27,77600.0,31.6812,31.6812,31.601,31.6239,77600.0
2005-06-03 12:15:00,55.26,55.34,55.25,55.34,82200.0,31.6182,31.664,31.6125,31.664,82200.0
2005-06-03 12:20:00,55.33,55.33,55.25,55.28,16800.0,31.6583,31.6583,31.6125,31.6297,16800.0
2005-06-03 12:25:00,55.29,55.3,55.26,55.29,30900.0,31.6354,31.6411,31.6182,31.6354,30900.0
2005-06-03 12:30:00,55.29,55.32,55.23,55.31,34900.0,31.6354,31.6525,31.601,31.6468,34900.0
2005-06-03 12:35:00,55.31,55.33,55.25,55.33,36300.0,31.6468,31.6583,31.6125,31.6583,36300.0
2005-06-03 12:40:00,55.31,55.33,55.3,55.31,14200.0,31.6468,31.6583,31.6411,31.6468,14200.0
2005-06-03 12:45:00,55.31,55.31,55.25,55.28,19800.0,31.6468,31.6468,31.6125,31.6297,19800.0
2005-06-03 12:50:00,55.27,55.3,55.26,55.29,41500.0,31.6239,31.6411,31.6182,31.6354,41500.0
2005-06-03 12:55:00,55.3,55.33,55.27,55.3,24100.0,31.6411,31.6583,31.6239,31.6411,24100.0
2005-06-03 13:00:00,55.3,55.33,55.27,55.31,34100.0,31.6411,31.6583,31.6239,31.6468,34100.0
2005-06-03 13:05:00,55.32,55.38,55.32,55.35,20900.0,31.6525,31.6869,31.6525,31.6697,20900.0
2005-06-03 13:10:00,55.36,55.38,55.32,55.32,24000.0,31.6754,31.6869,31.6525,31.6525,24000.0
2005-06-03 13:15:00,55.31,55.36,55.27,55.3,37800.0,31.6468,31.6754,31.6239,31.6411,37800.0
2005-06-03 13:20:00,55.3,55.31,55.26,55.27,55100.0,31.6411,31.6468,31.6182,31.6239,55100.0
2005-06-03 13:25:00,55.27,55.3,55.25,55.3,43500.0,31.6239,31.6411,31.6125,31.6411,43500.0
2005-06-03 13:30:00,55.3,55.36,55.3,55.35,24700.0,31.6411,31.6754,31.6411,31.6697,24700.0
2005-06-03 13:35:00,55.34,55.35,55.3,55.31,23600.0,31.664,31.6697,31.6411,31.6468,23600.0
2005-06-03 13:40:00,55.31,55.35,55.3,55.34,18500.0,31.6468,31.6697,31.6411,31.664,18500.0
2005-06-03 13:45:00,55.35,55.36,55.33,55.33,28200.0,31.6697,31.6754,31.6583,31.6583,28200.0
2005-06-03 13:50:00,55.33,55.35,55.29,55.31,24600.0,31.6583,31.6697,31.6354,31.6468,24600.0
2005-06-03 13:55:00,55.3,55.31,55.27,55.28,13400.0,31.6411,31.6468,31.6239,31.6297,13400.0
2005-06-03 14:00:00,55.27,55.29,55.23,55.26,49300.0,31.6239,31.6354,31.601,31.6182,49300.0
2005-06-03 14:05:00,55.26,55.33,55.25,55.33,45100.0,31.6182,31.6583,31.6125,31.6583,45100.0
2005-06-03 14:10:00,55.33,55.33,55.3,55.32,15700.0,31.6583,31.6583,31.6411,31.6525,15700.0
2005-06-03 14:15:00,55.32,55.43,55.3,55.42,33200.0,31.6525,31.7155,31.6411,31.7098,33200.0
2005-06-03 14:20:00,55.42,55.44,55.37,55.41,28700.0,31.7098,31.7212,31.6812,31.704,28700.0
2005-06-03 14:25:00,55.4,55.42,55.38,55.4,19900.0,31.6983,31.7098,31.6869,31.6983,19900.0
2005-06-03 14:30:00,55.39,55.43,55.36,55.43,23000.0,31.6926,31.7155,31.6754,31.7155,23000.0
2005-06-03 14:35:00,55.43,55.45,55.36,55.38,24200.0,31.7155,31.7269,31.6754,31.6869,24200.0
2005-06-03 14:40:00,55.37,55.41,55.37,55.4,21600.0,31.6812,31.704,31.6812,31.6983,21600.0
2005-06-03 14:45:00,55.4,55.43,55.37,55.4,34200.0,31.6983,31.7155,31.6812,31.6983,34200.0
2005-06-03 14:50:00,55.4,55.41,55.22,55.28,60000.0,31.6983,31.704,31.5953,31.6297,60000.0
2005-06-03 14:55:00,55.28,55.41,55.27,55.39,25900.0,31.6297,31.704,31.6239,31.6926,25900.0
2005-06-03 15:00:00,55.39,55.39,55.3,55.31,42900.0,31.6926,31.6926,31.6411,31.6468,42900.0
2005-06-03 15:05:00,55.31,55.37,55.3,55.36,24600.0,31.6468,31.6812,31.6411,31.6754,24600.0
2005-06-03 15:10:00,55.37,55.37,55.28,55.3,53300.0,31.6812,31.6812,31.6297,31.6411,53300.0
2005-06-03 15:15:00,55.3,55.36,55.29,55.35,93900.0,31.6411,31.6754,31.6354,31.6697,93900.0
2005-06-03 15:20:00,55.36,55.36,55.28,55.3,52300.0,31.6754,31.6754,31.6297,31.6411,52300.0
2005-06-03 15:25:00,55.31,55.34,55.28,55.34,63400.0,31.6468,31.664,31.6297,31.664,63400.0
2005-06-03 15:30:00,55.32,55.35,55.31,55.34,45700.0,31.6525,31.6697,31.6468,31.664,45700.0
2005-06-03 15:35:00,55.35,55.4,55.33,55.37,68200.0,31.6697,31.6983,31.6583,31.6812,68200.0
2005-06-03 15:40:00,55.35,55.43,55.32,55.43,55500.0,31.6697,31.7155,31.6525,31.7155,55500.0
2005-06-03 15:45:00,55.43,55.5,55.42,55.49,78200.0,31.7155,31.7555,31.7098,31.7498,78200.0
2005-06-03 15:50:00,55.5,55.5,55.37,55.39,101100.0,31.7555,31.7555,31.6812,31.6926,101100.0
2005-06-03 15:55:00,55.4,55.41,55.26,55.29,191000.0,31.6983,31.704,31.6182,31.6354,191000.0
2005-06-06 09:30:00,55.18,55.27,55.16,55.26,133800.0,31.5724,31.6239,31.561,31.6182,133800.0
2005-06-06 09:35:00,55.26,55.27,55.19,55.2,51500.0,31.6182,31.6239,31.5782,31.5839,51500.0
2005-06-06 09:40:00,55.18,55.19,55.15,55.16,43500.0,31.5724,31.5782,31.5553,31.561,43500.0
2005-06-06 09:45:00,55.16,55.16,55.11,55.11,43500.0,31.561,31.561,31.5324,31.5324,43500.0
2005-06-06 09:50:00,55.11,55.12,55.06,55.07,74500.0,31.5324,31.5381,31.5038,31.5095,74500.0
2005-06-06 09:55:00,55.07,55.11,55.06,55.08,85000.0,31.5095,31.5324,31.5038,31.5152,85000.0
2005-06-06 10:00:00,55.08,55.09,55.03,55.03,110500.0,31.5152,31.5209,31.4866,31.4866,110500.0
2005-06-06 10:05:00,55.03,55.08,55.0,55.0,138600.0,31.4866,31.5152,31.4694,31.4694,138600.0
2005-06-06 10:10:00,55.0,55.08,54.99,54.99,110800.0,31.4694,31.5152,31.4637,31.4637,110800.0
2005-06-06 10:15:00,54.99,54.99,54.94,54.95,39400.0,31.4637,31.4637,31.4351,31.4408,39400.0
2005-06-06 10:20:00,54.95,54.95,54.92,54.94,56700.0,31.4408,31.4408,31.4237,31.4351,56700.0
2005-06-06 10:25:00,54.93,54.95,54.9,54.94,43300.0,31.4294,31.4408,31.4122,31.4351,43300.0
2005-06-06 10:30:00,54.93,54.95,54.93,54.95,32500.0,31.4294,31.4408,31.4294,31.4408,32500.0
2005-06-06 10:35:00,54.95,55.03,54.94,55.01,72600.0,31.4408,31.4866,31.4351,31.4752,72600.0
2005-06-06 10:40:00,54.99,55.01,54.97,55.0,21300.0,31.4637,31.4752,31.4523,31.4694,21300.0
2005-06-06 10:45:00,55.0,55.01,54.95,54.97,34600.0,31.4694,31.4752,31.4408,31.4523,34600.0
2005-06-06 10:50:00,54.98,54.98,54.92,54.96,52600.0,31.458,31.458,31.4237,31.4466,52600.0
2005-06-06 10:55:00,54.96,54.97,54.92,54.95,74500.0,31.4466,31.4523,31.4237,31.4408,74500.0
2005-06-06 11:00:00,54.94,54.95,54.91,54.94,36700.0,31.4351,31.4408,31.418,31.4351,36700.0
2005-06-06 11:05:00,54.93,54.96,54.93,54.95,56300.0,31.4294,31.4466,31.4294,31.4408,56300.0
2005-06-06 11:10:00,54.93,54.96,54.93,54.95,28300.0,31.4294,31.4466,31.4294,31.4408,28300.0
2005-06-06 11:15:00,54.95,54.96,54.91,54.91,47200.0,31.4408,31.4466,31.418,31.418,47200.0
2005-06-06 11:20:00,54.9,54.93,54.9,54.9,37000.0,31.4122,31.4294,31.4122,31.4122,37000.0
2005-06-06 11:25:00,54.9,55.02,54.9,54.96,56000.0,31.4122,31.4809,31.4122,31.4466,56000.0
2005-06-06 11:30:00,54.96,54.97,54.93,54.95,56200.0,31.4466,31.4523,31.4294,31.4408,56200.0
2005-06-06 11:35:00,54.95,54.97,54.94,54.97,22400.0,31.4408,31.4523,31.4351,31.4523,22400.0
2005-06-06 11:40:00,54.97,54.98,54.96,54.98,25700.0,31.4523,31.458,31.4466,31.458,25700.0
2005-06-06 11:45:00,54.98,54.98,54.96,54.98,63100.0,31.458,31.458,31.4466,31.458,63100.0
2005-06-06 11:50:00,54.98,55.0,54.97,55.0,62800.0,31.458,31.4694,31.4523,31.4694,62800.0
2005-06-06 11:55:00,55.0,55.01,54.96,55.01,137500.0,31.4694,31.4752,31.4466,31.4752,137500.0
2005-06-06 12:00:00,55.01,55.04,55.0,55.03,51000.0,31.4752,31.4923,31.4694,31.4866,51000.0
2005-06-06 12:05:00,55.02,55.04,55.0,55.02,27200.0,31.4809,31.4923,31.4694,31.4809,27200.0
2005-06-06 12:10:00,55.02,55.08,55.0,55.06,99400.0,31.4809,31.5152,31.4694,31.5038,99400.0
2005-06-06 12:15:00,55.06,55.08,55.04,55.07,222200.0,31.5038,31.5152,31.4923,31.5095,222200.0
2005-06-06 12:20:00,55.07,55.13,55.07,55.12,125300.0,31.5095,31.5438,31.5095,31.5381,125300.0
2005-06-06 12:25:00,55.12,55.12,55.05,55.07,32300.0,31.5381,31.5381,31.4981,31.5095,32300.0
2005-06-06 12:30:00,55.05,55.08,55.05,55.06,44000.0,31.4981,31.5152,31.4981,31.5038,44000.0
2005-06-06 12:35:00,55.06,55.07,55.03,55.05,13300.0,31.5038,31.5095,31.4866,31.4981,13300.0
2005-06-06 12:40:00,55.04,55.06,55.03,55.04,17700.0,31.4923,31.5038,31.4866,31.4923,17700.0
2005-06-06 12:45:00,55.03,55.05,55.01,55.02,14700.0,31.4866,31.4981,31.4752,31.4809,14700.0
2005-06-06 12:50:00,55.02,55.05,54.99,55.02,42000.0,31.4809,31.4981,31.4637,31.4809,42000.0
2005-06-06 12:55:00,55.03,55.04,55.0,55.04,12000.0,31.4866,31.4923,31.4694,31.4923,12000.0
2005-06-06 13:00:00,55.04,55.04,55.02,55.04,31700.0,31.4923,31.4923,31.4809,31.4923,31700.0
2005-06-06 13:05:00,55.04,55.05,55.03,55.05,40900.0,31.4923,31.4981,31.4866,31.4981,40900.0
2005-06-06 13:10:00,55.05,55.06,55.02,55.04,18300.0,31.4981,31.5038,31.4809,31.4923,18300.0
2005-06-06 13:15:00,55.04,55.05,55.03,55.04,12800.0,31.4923,31.4981,31.4866,31.4923,12800.0
2005-06-06 13:20:00,55.04,55.05,55.01,55.05,7900.0,31.4923,31.4981,31.4752,31.4981,7900.0
2005-06-06 13:25:00,55.05,55.08,55.04,55.07,43700.0,31.4981,31.5152,31.4923,31.5095,43700.0
2005-06-06 13:30:00,55.07,55.08,55.05,55.05,12600.0,31.5095,31.5152,31.4981,31.4981,12600.0
2005-06-06 13:35:00,55.05,55.08,55.04,55.08,11100.0,31.4981,31.5152,31.4923,31.5152,11100.0
2005-06-06 13:40:00,55.08,55.08,55.06,55.08,20600.0,31.5152,31.5152,31.5038,31.5152,20600.0
2005-06-06 13:45:00,55.07,55.08,55.04,55.06,20200.0,31.5095,31.5152,31.4923,31.5038,20200.0
2005-06-06 13:50:00,55.1,55.1,55.08,55.1,57000.0,31.5267,31.5267,31.5152,31.5267,57000.0
2005-06-06 13:55:00,55.1,55.1,55.08,55.09,83300.0,31.5267,31.5267,31.5152,31.5209,83300.0
2005-06-06 14:00:00,55.09,55.1,55.08,55.1,48400.0,31.5209,31.5267,31.5152,31.5267,48400.0
2005-06-06 14:05:00,55.1,55.12,55.08,55.09,93700.0,31.5267,31.5381,31.5152,31.5209,93700.0
2005-06-06 14:10:00,55.1,55.13,55.08,55.11,155700.0,31.5267,31.5438,31.5152,31.5324,155700.0
2005-06-06 14:15:00,55.12,55.12,55.07,55.09,60400.0,31.5381,31.5381,31.5095,31.5209,60400.0
2005-06-06 14:20:00,55.09,55.15,55.09,55.11,69800.0,31.5209,31.5553,31.5209,31.5324,69800.0
2005-06-06 14:25:00,55.11,55.15,55.1,55.1,33300.0,31.5324,31.5553,31.5267,31.5267,33300.0
2005-06-06 14:30:00,55.1,55.15,55.1,55.15,19100.0,31.5267,31.5553,31.5267,31.5553,19100.0
2005-06-06 14:35:00,55.15,55.15,55.12,55.13,55800.0,31.5553,31.5553,31.5381,31.5438,55800.0
2005-06-06 14:40:00,55.14,55.17,55.12,55.14,43300.0,31.5496,31.5667,31.5381,31.5496,43300.0
2005-06-06 14:45:00,55.14,55.15,55.11,55.12,41200.0,31.5496,31.5553,31.5324,31.5381,41200.0
2005-06-06 14:50:00,55.12,55.14,55.1,55.11,69400.0,31.5381,31.5496,31.5267,31.5324,69400.0
2005-06-06 14:55:00,55.13,55.15,55.12,55.14,29700.0,31.5438,31.5553,31.5381,31.5496,29700.0
2005-06-06 15:00:00,55.14,55.15,55.12,55.14,38600.0,31.5496,31.5553,31.5381,31.5496,38600.0
2005-06-06 15:05:00,55.14,55.14,55.1,55.11,34400.0,31.5496,31.5496,31.5267,31.5324,34400.0
2005-06-06 15:10:00,55.11,55.12,55.08,55.09,39400.0,31.5324,31.5381,31.5152,31.5209,39400.0
2005-06-06 15:15:00,55.09,55.13,55.09,55.12,35600.0,31.5209,31.5438,31.5209,31.5381,35600.0
2005-06-06 15:20:00,55.13,55.18,55.12,55.15,47500.0,31.5438,31.5724,31.5381,31.5553,47500.0
2005-06-06 15:25:00,55.15,55.17,55.15,55.16,79000.0,31.5553,31.5667,31.5553,31.561,79000.0
2005-06-06 15:30:00,55.16,55.23,55.16,55.23,70900.0,31.561,31.601,31.561,31.601,70900.0
2005-06-06 15:35:00,55.24,55.33,55.22,55.31,99100.0,31.6068,31.6583,31.5953,31.6468,99100.0
2005-06-06 15:40:00,55.31,55.38,55.3,55.32,115500.0,31.6468,31.6869,31.6411,31.6525,115500.0
2005-06-06 15:45:00,55.3,55.38,55.3,55.36,80800.0,31.6411,31.6869,31.6411,31.6754,80800.0
2005-06-06 15:50:00,55.36,55.37,55.32,55.34,72800.0,31.6754,31.6812,31.6525,31.664,72800.0
2005-06-06 15:55:00,55.35,55.37,55.33,55.35,158900.0,31.6697,31.6812,31.6583,31.6697,158900.0
2005-06-07 09:30:00,55.54,55.54,55.44,55.46,193100.0,31.7784,31.7784,31.7212,31.7326,193100.0
2005-06-07 09:35:00,55.46,55.62,55.45,55.55,112600.0,31.7326,31.8242,31.7269,31.7841,112600.0
2005-06-07 09:40:00,55.56,55.63,55.54,55.56,96800.0,31.7899,31.8299,31.7784,31.7899,96800.0
2005-06-07 09:45:00,55.56,55.66,55.53,55.66,116400.0,31.7899,31.8471,31.7727,31.8471,116400.0
2005-06-07 09:50:00,55.65,55.72,55.65,55.66,149000.0,31.8414,31.8814,31.8414,31.8471,149000.0
2005-06-07 09:55:00,55.65,55.7,55.63,55.67,88000.0,31.8414,31.87,31.8299,31.8528,88000.0
2005-06-07 10:00:00,55.67,55.7,55.64,55.68,182800.0,31.8528,31.87,31.8356,31.8585,182800.0
2005-06-07 10:05:00,55.68,55.73,55.66,55.72,79200.0,31.8585,31.8871,31.8471,31.8814,79200.0
2005-06-07 10:10:00,55.72,55.8,55.72,55.79,117400.0,31.8814,31.9272,31.8814,31.9215,117400.0
2005-06-07 10:15:00,55.8,55.88,55.79,55.88,61300.0,31.9272,31.973,31.9215,31.973,61300.0
2005-06-07 10:20:00,55.88,55.88,55.84,55.86,109800.0,31.973,31.973,31.9501,31.9615,109800.0
2005-06-07 10:25:00,55.87,55.96,55.87,55.89,83400.0,31.9672,32.0187,31.9672,31.9787,83400.0
2005-06-07 10:30:00,55.89,55.92,55.83,55.83,47600.0,31.9787,31.9958,31.9444,31.9444,47600.0
2005-06-07 10:35:00,55.84,55.84,55.75,55.76,72600.0,31.9501,31.9501,31.8986,31.9043,72600.0
2005-06-07 10:40:00,55.76,55.77,55.74,55.76,155200.0,31.9043,31.91,31.8929,31.9043,155200.0
2005-06-07 10:45:00,55.76,55.76,55.73,55.75,50700.0,31.9043,31.9043,31.8871,31.8986,50700.0
2005-06-07 10:50:00,55.75,55.76,55.74,55.76,68000.0,31.8986,31.9043,31.8929,31.9043,68000.0
2005-06-07 10:55:00,55.76,55.76,55.75,55.75,74600.0,31.9043,31.9043,31.8986,31.8986,74600.0
2005-06-07 11:00:00,55.76,55.76,55.74,55.74,66900.0,31.9043,31.9043,31.8929,31.8929,66900.0
2005-06-07 11:05:00,55.74,55.77,55.73,55.75,83400.0,31.8929,31.91,31.8871,31.8986,83400.0
2005-06-07 11:10:00,55.75,55.75,55.72,55.74,48700.0,31.8986,31.8986,31.8814,31.8929,48700.0
2005-06-07 11:15:00,55.74,55.74,55.7,55.7,24900.0,31.8929,31.8929,31.87,31.87,24900.0
2005-06-07 11:20:00,55.7,55.75,55.7,55.74,30000.0,31.87,31.8986,31.87,31.8929,30000.0
2005-06-07 11:25:00,55.75,55.75,55.71,55.71,37500.0,31.8986,31.8986,31.8757,31.8757,37500.0
2005-06-07 11:30:00,55.72,55.79,55.71,55.74,54200.0,31.8814,31.9215,31.8757,31.8929,54200.0
2005-06-07 11:35:00,55.74,55.76,55.74,55.76,178900.0,31.8929,31.9043,31.8929,31.9043,178900.0
2005-06-07 11:40:00,55.76,55.76,55.75,55.75,33400.0,31.9043,31.9043,31.8986,31.8986,33400.0
2005-06-07 11:45:00,55.76,55.76,55.71,55.76,158600.0,31.9043,31.9043,31.8757,31.9043,158600.0
2005-06-07 11:50:00,55.76,55.77,55.75,55.77,41400.0,31.9043,31.91,31.8986,31.91,41400.0
2005-06-07 11:55:00,55.77,55.77,55.75,55.77,18900.0,31.91,31.91,31.8986,31.91,18900.0
2005-06-07 12:00:00,55.77,55.77,55.75,55.75,51100.0,31.91,31.91,31.8986,31.8986,51100.0
2005-06-07 12:05:00,55.76,55.76,55.74,55.74,18100.0,31.9043,31.9043,31.8929,31.8929,18100.0
2005-06-07 12:10:00,55.74,55.75,55.7,55.72,32400.0,31.8929,31.8986,31.87,31.8814,32400.0
2005-06-07 12:15:00,55.72,55.73,55.69,55.69,28700.0,31.8814,31.8871,31.8642,31.8642,28700.0
2005-06-07 12:20:00,55.69,55.7,55.67,55.67,18600.0,31.8642,31.87,31.8528,31.8528,18600.0
2005-06-07 12:25:00,55.68,55.69,55.65,55.68,27300.0,31.8585,31.8642,31.8414,31.8585,27300.0
2005-06-07 12:30:00,55.67,55.71,55.66,55.68,37900.0,31.8528,31.8757,31.8471,31.8585,37900.0
2005-06-07 12:35:00,55.68,55.69,55.67,55.69,19900.0,31.8585,31.8642,31.8528,31.8642,19900.0
2005-06-07 12:40:00,55.69,55.69,55.64,55.68,45100.0,31.8642,31.8642,31.8356,31.8585,45100.0
2005-06-07 12:45:00,55.67,55.75,55.67,55.75,57500.0,31.8528,31.8986,31.8528,31.8986,57500.0
2005-06-07 12:50:00,55.75,55.76,55.73,55.74,22800.0,31.8986,31.9043,31.8871,31.8929,22800.0
2005-06-07 12:55:00,55.74,55.8,55.72,55.79,50800.0,31.8929,31.9272,31.8814,31.9215,50800.0
2005-06-07 13:00:00,55.78,55.8,55.77,55.79,23700.0,31.9157,31.9272,31.91,31.9215,23700.0
2005-06-07 13:05:00,55.78,55.81,55.77,55.81,32300.0,31.9157,31.9329,31.91,31.9329,32300.0
2005-06-07 13:10:00,55.8,55.83,55.78,55.82,37900.0,31.9272,31.9444,31.9157,31.9386,37900.0
2005-06-07 13:15:00,55.8,55.82,55.78,55.79,12000.0,31.9272,31.9386,31.9157,31.9215,12000.0
2005-06-07 13:20:00,55.78,55.82,55.77,55.79,43900.0,31.9157,31.9386,31.91,31.9215,43900.0
2005-06-07 13:25:00,55.79,55.8,55.73,55.74,25100.0,31.9215,31.9272,31.8871,31.8929,25100.0
2005-06-07 13:30:00,55.74,55.75,55.71,55.72,18200.0,31.8929,31.8986,31.8757,31.8814,18200.0
2005-06-07 13:35:00,55.71,55.81,55.71,55.77,26700.0,31.8757,31.9329,31.8757,31.91,26700.0
2005-06-07 13:40:00,55.78,55.8,55.73,55.8,39400.0,31.9157,31.9272,31.8871,31.9272,39400.0
2005-06-07 13:45:00,55.79,55.82,55.77,55.78,18600.0,31.9215,31.9386,31.91,31.9157,18600.0
2005-06-07 13:50:00,55.77,55.8,55.74,55.8,39900.0,31.91,31.9272,31.8929,31.9272,39900.0
2005-06-07 13:55:00,55.81,55.81,55.77,55.8,16700.0,31.9329,31.9329,31.91,31.9272,16700.0
2005-06-07 14:00:00,55.79,55.79,55.73,55.74,46800.0,31.9215,31.9215,31.8871,31.8929,46800.0
2005-06-07 14:05:00,55.75,55.78,55.74,55.77,37700.0,31.8986,31.9157,31.8929,31.91,37700.0
2005-06-07 14:10:00,55.78,55.78,55.54,55.62,121700.0,31.9157,31.9157,31.7784,31.8242,121700.0
2005-06-07 14:15:00,55.61,55.72,55.6,55.71,89900.0,31.8185,31.8814,31.8128,31.8757,89900.0
2005-06-07 14:20:00,55.71,55.71,55.56,55.6,47100.0,31.8757,31.8757,31.7899,31.8128,47100.0
2005-06-07 14:25:00,55.61,55.65,55.6,55.63,46100.0,31.8185,31.8414,31.8128,31.8299,46100.0
2005-06-07 14:30:00,55.64,55.64,55.6,55.61,31800.0,31.8356,31.8356,31.8128,31.8185,31800.0
2005-06-07 14:35:00,55.62,55.72,55.61,55.7,62100.0,31.8242,31.8814,31.8185,31.87,62100.0
2005-06-07 14:40:00,55.7,55.7,55.66,55.68,25900.0,31.87,31.87,31.8471,31.8585,25900.0
2005-06-07 14:45:00,55.68,55.69,55.65,55.65,54300.0,31.8585,31.8642,31.8414,31.8414,54300.0
2005-06-07 14:50:00,55.65,55.68,55.64,55.68,51800.0,31.8414,31.8585,31.8356,31.8585,51800.0
2005-06-07 14:55:00,55.69,55.73,55.67,55.69,47300.0,31.8642,31.8871,31.8528,31.8642,47300.0
2005-06-07 15:00:00,55.69,55.69,55.54,55.56,82500.0,31.8642,31.8642,31.7784,31.7899,82500.0
2005-06-07 15:05:00,55.57,55.6,55.52,55.6,73100.0,31.7956,31.8128,31.767,31.8128,73100.0
2005-06-07 15:10:00,55.6,55.6,55.5,55.58,65300.0,31.8128,31.8128,31.7555,31.8013,65300.0
2005-06-07 15:15:00,55.58,55.67,55.58,55.65,74300.0,31.8013,31.8528,31.8013,31.8414,74300.0
2005-06-07 15:20:00,55.65,55.65,55.61,55.62,169000.0,31.8414,31.8414,31.8185,31.8242,169000.0
2005-06-07 15:25:00,55.63,55.63,55.57,55.59,70800.0,31.8299,31.8299,31.7956,31.807,70800.0
2005-06-07 15:30:00,55.59,55.6,55.46,55.49,72500.0,31.807,31.8128,31.7326,31.7498,72500.0
2005-06-07 15:35:00,55.48,55.57,55.48,55.55,107800.0,31.7441,31.7956,31.7441,31.7841,107800.0
2005-06-07 15:40:00,55.55,55.58,55.52,55.55,67000.0,31.7841,31.8013,31.767,31.7841,67000.0
2005-06-07 15:45:00,55.55,55.64,55.53,55.6,83600.0,31.7841,31.8356,31.7727,31.8128,83600.0
2005-06-07 15:50:00,55.61,55.61,55.46,55.51,86600.0,31.8185,31.8185,31.7326,31.7613,86600.0
2005-06-07 15:55:00,55.5,55.5,55.4,55.43,133200.0,31.7555,31.7555,31.6983,31.7155,133200.0
2005-06-08 09:30:00,55.85,55.85,55.75,55.75,199800.0,31.9558,31.9558,31.8986,31.8986,199800.0
2005-06-08 09:35:00,55.76,55.76,55.65,55.68,68100.0,31.9043,31.9043,31.8414,31.8585,68100.0
2005-06-08 09:40:00,55.68,55.69,55.61,55.64,40400.0,31.8585,31.8642,31.8185,31.8356,40400.0
2005-06-08 09:45:00,55.64,55.64,55.52,55.53,74000.0,31.8356,31.8356,31.767,31.7727,74000.0
2005-06-08 09:50:00,55.53,55.57,55.52,55.53,72100.0,31.7727,31.7956,31.767,31.7727,72100.0
2005-06-08 09:55:00,55.52,55.59,55.51,55.59,60300.0,31.767,31.807,31.7613,31.807,60300.0
2005-06-08 10:00:00,55.59,55.64,55.58,55.64,75800.0,31.807,31.8356,31.8013,31.8356,75800.0
2005-06-08 10:05:00,55.64,55.64,55.62,55.63,40100.0,31.8356,31.8356,31.8242,31.8299,40100.0
2005-06-08 10:10:00,55.64,55.64,55.6,55.61,46000.0,31.8356,31.8356,31.8128,31.8185,46000.0
2005-06-08 10:15:00,55.6,55.62,55.58,55.58,32200.0,31.8128,31.8242,31.8013,31.8013,32200.0
2005-06-08 10:20:00,55.58,55.58,55.55,55.56,59800.0,31.8013,31.8013,31.7841,31.7899,59800.0
2005-06-08 10:25:00,55.56,55.57,55.52,55.52,30300.0,31.7899,31.7956,31.767,31.767,30300.0
2005-06-08 10:30:00,55.51,55.52,55.45,55.49,69700.0,31.7613,31.767,31.7269,31.7498,69700.0
2005-06-08 10:35:00,55.49,55.5,55.46,55.48,52100.0,31.7498,31.7555,31.7326,31.7441,52100.0
2005-06-08 10:40:00,55.49,55.49,55.46,55.46,24900.0,31.7498,31.7498,31.7326,31.7326,24900.0
2005-06-08 10:45:00,55.47,55.58,55.47,55.58,56400.0,31.7384,31.8013,31.7384,31.8013,56400.0
2005-06-08 10:50:00,55.57,55.68,55.56,55.67,90600.0,31.7956,31.8585,31.7899,31.8528,90600.0
2005-06-08 10:55:00,55.67,55.74,55.67,55.72,31800.0,31.8528,31.8929,31.8528,31.8814,31800.0
2005-06-08 11:00:00,55.72,55.72,55.65,55.66,45300.0,31.8814,31.8814,31.8414,31.8471,45300.0
2005-06-08 11:05:00,55.65,55.65,55.6,55.61,30800.0,31.8414,31.8414,31.8128,31.8185,30800.0
2005-06-08 11:10:00,55.61,55.61,55.58,55.61,37500.0,31.8185,31.8185,31.8013,31.8185,37500.0
2005-06-08 11:15:00,55.61,55.66,55.6,55.65,93700.0,31.8185,31.8471,31.8128,31.8414,93700.0
2005-06-08 11:20:00,55.64,55.66,55.64,55.65,18300.0,31.8356,31.8471,31.8356,31.8414,18300.0
2005-06-08 11:25:00,55.65,55.66,55.63,55.65,35600.0,31.8414,31.8471,31.8299,31.8414,35600.0
2005-06-08 11:30:00,55.64,55.66,55.63,55.65,28700.0,31.8356,31.8471,31.8299,31.8414,28700.0
2005-06-08 11:35:00,55.64,55.67,55.64,55.64,48600.0,31.8356,31.8528,31.8356,31.8356,48600.0
2005-06-08 11:40:00,55.64,55.65,55.61,55.61,27500.0,31.8356,31.8414,31.8185,31.8185,27500.0
2005-06-08 11:45:00,55.61,55.64,55.61,55.62,47200.0,31.8185,31.8356,31.8185,31.8242,47200.0
2005-06-08 11:50:00,55.63,55.63,55.6,55.6,67100.0,31.8299,31.8299,31.8128,31.8128,67100.0
2005-06-08 11:55:00,55.61,55.64,55.6,55.6,57300.0,31.8185,31.8356,31.8128,31.8128,57300.0
2005-06-08 12:00:00,55.61,55.63,55.61,55.63,65300.0,31.8185,31.8299,31.8185,31.8299,65300.0
2005-06-08 12:05:00,55.62,55.63,55.61,55.62,39900.0,31.8242,31.8299,31.8185,31.8242,39900.0
2005-06-08 12:10:00,55.61,55.62,55.61,55.61,64700.0,31.8185,31.8242,31.8185,31.8185,64700.0
2005-06-08 12:15:00,55.62,55.62,55.6,55.61,46900.0,31.8242,31.8242,31.8128,31.8185,46900.0
2005-06-08 12:20:00,55.6,55.62,55.6,55.62,134000.0,31.8128,31.8242,31.8128,31.8242,134000.0
2005-06-08 12:25:00,55.63,55.65,55.62,55.64,33400.0,31.8299,31.8414,31.8242,31.8356,33400.0
2005-06-08 12:30:00,55.63,55.67,55.63,55.65,18300.0,31.8299,31.8528,31.8299,31.8414,18300.0
2005-06-08 12:35:00,55.65,55.67,55.64,55.67,43600.0,31.8414,31.8528,31.8356,31.8528,43600.0
2005-06-08 12:40:00,55.66,55.67,55.61,55.62,47500.0,31.8471,31.8528,31.8185,31.8242,47500.0
2005-06-08 12:45:00,55.62,55.63,55.61,55.62,32100.0,31.8242,31.8299,31.8185,31.8242,32100.0
2005-06-08 12:50:00,55.63,55.63,55.62,55.63,20000.0,31.8299,31.8299,31.8242,31.8299,20000.0
2005-06-08 12:55:00,55.62,55.63,55.57,55.59,31500.0,31.8242,31.8299,31.7956,31.807,31500.0
2005-06-08 13:00:00,55.59,55.6,55.55,55.6,61800.0,31.807,31.8128,31.7841,31.8128,61800.0
2005-06-08 13:05:00,55.6,55.6,55.56,55.56,85200.0,31.8128,31.8128,31.7899,31.7899,85200.0
2005-06-08 13:10:00,55.57,55.6,55.56,55.6,76700.0,31.7956,31.8128,31.7899,31.8128,76700.0
2005-06-08 13:15:00,55.59,55.59,55.57,55.58,30100.0,31.807,31.807,31.7956,31.8013,30100.0
2005-06-08 13:20:00,55.58,55.58,55.56,55.57,17000.0,31.8013,31.8013,31.7899,31.7956,17000.0
2005-06-08 13:25:00,55.58,55.58,55.57,55.57,27100.0,31.8013,31.8013,31.7956,31.7956,27100.0
2005-06-08 13:30:00,55.58,55.61,55.57,55.6,52700.0,31.8013,31.8185,31.7956,31.8128,52700.0
2005-06-08 13:35:00,55.61,55.61,55.6,55.6,29300.0,31.8185,31.8185,31.8128,31.8128,29300.0
2005-06-08 13:40:00,55.6,55.62,55.59,55.6,71000.0,31.8128,31.8242,31.807,31.8128,71000.0
2005-06-08 13:45:00,55.6,55.6,55.49,55.53,69900.0,31.8128,31.8128,31.7498,31.7727,69900.0
2005-06-08 13:50:00,55.52,55.53,55.45,55.45,81500.0,31.767,31.7727,31.7269,31.7269,81500.0
2005-06-08 13:55:00,55.45,55.48,55.41,55.46,44700.0,31.7269,31.7441,31.704,31.7326,44700.0
2005-06-08 14:00:00,55.47,55.48,55.4,55.46,56900.0,31.7384,31.7441,31.6983,31.7326,56900.0
2005-06-08 14:05:00,55.47,55.54,55.44,55.48,81100.0,31.7384,31.7784,31.7212,31.7441,81100.0
2005-06-08 14:10:00,55.48,55.48,55.41,55.42,71300.0,31.7441,31.7441,31.704,31.7098,71300.0
2005-06-08 14:15:00,55.42,55.46,55.39,55.39,102300.0,31.7098,31.7326,31.6926,31.6926,102300.0
2005-06-08 14:20:00,55.39,55.4,55.39,55.39,116300.0,31.6926,31.6983,31.6926,31.6926,116300.0
2005-06-08 14:25:00,55.39,55.4,55.38,55.4,60900.0,31.6926,31.6983,31.6869,31.6983,60900.0
2005-06-08 14:30:00,55.4,55.4,55.38,55.39,43200.0,31.6983,31.6983,31.6869,31.6926,43200.0
2005-06-08 14:35:00,55.39,55.44,55.39,55.42,108500.0,31.6926,31.7212,31.6926,31.7098,108500.0
2005-06-08 14:40:00,55.43,55.44,55.4,55.4,45600.0,31.7155,31.7212,31.6983,31.6983,45600.0
2005-06-08 14:45:00,55.41,55.41,55.38,55.38,29400.0,31.704,31.704,31.6869,31.6869,29400.0
2005-06-08 14:50:00,55.38,55.39,55.36,55.36,68500.0,31.6869,31.6926,31.6754,31.6754,68500.0
2005-06-08 14:55:00,55.37,55.38,55.34,55.36,37200.0,31.6812,31.6869,31.664,31.6754,37200.0
2005-06-08 15:00:00,55.35,55.36,55.3,55.3,50000.0,31.6697,31.6754,31.6411,31.6411,50000.0
2005-06-08 15:05:00,55.31,55.36,55.3,55.35,62400.0,31.6468,31.6754,31.6411,31.6697,62400.0
2005-06-08 15:10:00,55.35,55.38,55.32,55.37,126100.0,31.6697,31.6869,31.6525,31.6812,126100.0
2005-06-08 15:15:00,55.36,55.37,55.34,55.35,40900.0,31.6754,31.6812,31.664,31.6697,40900.0
2005-06-08 15:20:00,55.35,55.36,55.31,55.33,40100.0,31.6697,31.6754,31.6468,31.6583,40100.0
2005-06-08 15:25:00,55.33,55.37,55.31,55.33,40100.0,31.6583,31.6812,31.6468,31.6583,40100.0
2005-06-08 15:30:00,55.33,55.33,55.28,55.3,58800.0,31.6583,31.6583,31.6297,31.6411,58800.0
2005-06-08 15:35:00,55.29,55.33,55.28,55.31,33300.0,31.6354,31.6583,31.6297,31.6468,33300.0
2005-06-08 15:40:00,55.31,55.34,55.31,55.34,33000.0,31.6468,31.664,31.6468,31.664,33000.0
2005-06-08 15:45:00,55.34,55.39,55.33,55.39,68500.0,31.664,31.6926,31.6583,31.6926,68500.0
2005-06-08 15:50:00,55.39,55.4,55.35,55.38,74700.0,31.6926,31.6983,31.6697,31.6869,74700.0
2005-06-08 15:55:00,55.38,55.39,55.34,55.35,58800.0,31.6869,31.6926,31.664,31.6697,58800.0
2005-06-09 09:30:00,55.3,55.3,55.2,55.2,124400.0,31.6411,31.6411,31.5839,31.5839,124400.0
2005-06-09 09:35:00,55.17,55.2,55.1,55.14,97600.0,31.5667,31.5839,31.5267,31.5496,97600.0
2005-06-09 09:40:00,55.14,55.15,55.09,55.09,41000.0,31.5496,31.5553,31.5209,31.5209,41000.0
2005-06-09 09:45:00,55.11,55.12,55.08,55.1,52600.0,31.5324,31.5381,31.5152,31.5267,52600.0
2005-06-09 09:50:00,55.1,55.11,55.07,55.08,52100.0,31.5267,31.5324,31.5095,31.5152,52100.0
2005-06-09 09:55:00,55.07,55.1,55.05,55.06,92400.0,31.5095,31.5267,31.4981,31.5038,92400.0
2005-06-09 10:00:00,55.07,55.09,54.98,55.06,113200.0,31.5095,31.5209,31.458,31.5038,113200.0
2005-06-09 10:05:00,55.05,55.11,55.03,55.03,131800.0,31.4981,31.5324,31.4866,31.4866,131800.0
2005-06-09 10:10:00,55.03,55.03,54.92,54.95,90300.0,31.4866,31.4866,31.4237,31.4408,90300.0
2005-06-09 10:15:00,54.95,55.05,54.89,54.91,101500.0,31.4408,31.4981,31.4065,31.418,101500.0
2005-06-09 10:20:00,54.91,54.97,54.89,54.95,70600.0,31.418,31.4523,31.4065,31.4408,70600.0
2005-06-09 10:25:00,54.95,55.03,54.91,55.01,85100.0,31.4408,31.4866,31.418,31.4752,85100.0
2005-06-09 10:30:00,55.01,55.06,54.99,55.03,47000.0,31.4752,31.5038,31.4637,31.4866,47000.0
2005-06-09 10:35:00,55.03,55.05,55.0,55.04,70900.0,31.4866,31.4981,31.4694,31.4923,70900.0
2005-06-09 10:40:00,55.03,55.06,55.02,55.02,58800.0,31.4866,31.5038,31.4809,31.4809,58800.0
2005-06-09 10:45:00,55.02,55.1,54.99,55.05,54100.0,31.4809,31.5267,31.4637,31.4981,54100.0
2005-06-09 10:50:00,55.06,55.1,55.06,55.08,69500.0,31.5038,31.5267,31.5038,31.5152,69500.0
2005-06-09 10:55:00,55.08,55.08,55.04,55.04,41000.0,31.5152,31.5152,31.4923,31.4923,41000.0
2005-06-09 11:00:00,55.05,55.05,55.03,55.03,34300.0,31.4981,31.4981,31.4866,31.4866,34300.0
2005-06-09 11:05:00,55.03,55.03,55.0,55.01,80700.0,31.4866,31.4866,31.4694,31.4752,80700.0
2005-06-09 11:10:00,55.0,55.01,54.94,54.95,66100.0,31.4694,31.4752,31.4351,31.4408,66100.0
2005-06-09 11:15:00,54.96,55.0,54.96,55.0,33000.0,31.4466,31.4694,31.4466,31.4694,33000.0
2005-06-09 11:20:00,55.0,55.04,54.98,55.03,48200.0,31.4694,31.4923,31.458,31.4866,48200.0
2005-06-09 11:25:00,55.02,55.02,54.96,54.97,49900.0,31.4809,31.4809,31.4466,31.4523,49900.0
2005-06-09 11:30:00,54.98,55.05,54.96,55.04,48800.0,31.458,31.4981,31.4466,31.4923,48800.0
2005-06-09 11:35:00,55.04,55.18,55.03,55.09,102800.0,31.4923,31.5724,31.4866,31.5209,102800.0
2005-06-09 11:40:00,55.09,55.2,55.08,55.13,153800.0,31.5209,31.5839,31.5152,31.5438,153800.0
2005-06-09 11:45:00,55.14,55.19,55.14,55.18,37000.0,31.5496,31.5782,31.5496,31.5724,37000.0
2005-06-09 11:50:00,55.17,55.19,55.17,55.19,22300.0,31.5667,31.5782,31.5667,31.5782,22300.0
2005-06-09 11:55:00,55.18,55.19,55.15,55.15,27200.0,31.5724,31.5782,31.5553,31.5553,27200.0
2005-06-09 12:00:00,55.16,55.18,55.09,55.12,62900.0,31.561,31.5724,31.5209,31.5381,62900.0
2005-06-09 12:05:00,55.11,55.11,55.04,55.04,41000.0,31.5324,31.5324,31.4923,31.4923,41000.0
2005-06-09 12:10:00,55.04,55.06,55.03,55.04,14600.0,31.4923,31.5038,31.4866,31.4923,14600.0
2005-06-09 12:15:00,55.04,55.05,55.0,55.04,47800.0,31.4923,31.4981,31.4694,31.4923,47800.0
2005-06-09 12:20:00,55.04,55.07,55.02,55.07,27900.0,31.4923,31.5095,31.4809,31.5095,27900.0
2005-06-09 12:25:00,55.07,55.15,55.06,55.11,62200.0,31.5095,31.5553,31.5038,31.5324,62200.0
2005-06-09 12:30:00,55.12,55.13,55.09,55.09,43600.0,31.5381,31.5438,31.5209,31.5209,43600.0
2005-06-09 12:35:00,55.1,55.12,55.07,55.07,42000.0,31.5267,31.5381,31.5095,31.5095,42000.0
2005-06-09 12:40:00,55.07,55.08,55.06,55.07,18600.0,31.5095,31.5152,31.5038,31.5095,18600.0
2005-06-09 12:45:00,55.07,55.08,55.06,55.07,28000.0,31.5095,31.5152,31.5038,31.5095,28000.0
2005-06-09 12:50:00,55.07,55.08,55.05,55.07,27900.0,31.5095,31.5152,31.4981,31.5095,27900.0
2005-06-09 12:55:00,55.08,55.12,55.07,55.08,26500.0,31.5152,31.5381,31.5095,31.5152,26500.0
2005-06-09 13:00:00,55.08,55.08,55.06,55.06,38300.0,31.5152,31.5152,31.5038,31.5038,38300.0
2005-06-09 13:05:00,55.06,55.08,55.05,55.08,31400.0,31.5038,31.5152,31.4981,31.5152,31400.0
2005-06-09 13:10:00,55.08,55.08,55.05,55.06,47500.0,31.5152,31.5152,31.4981,31.5038,47500.0
2005-06-09 13:15:00,55.07,55.07,55.03,55.05,60300.0,31.5095,31.5095,31.4866,31.4981,60300.0
2005-06-09 13:20:00,55.06,55.06,55.01,55.02,47100.0,31.5038,31.5038,31.4752,31.4809,47100.0
2005-06-09 13:25:00,55.02,55.03,55.01,55.03,27700.0,31.4809,31.4866,31.4752,31.4866,27700.0
2005-06-09 13:30:00,55.04,55.04,55.02,55.02,19200.0,31.4923,31.4923,31.4809,31.4809,19200.0
2005-06-09 13:35:00,55.03,55.07,55.0,55.02,30800.0,31.4866,31.5095,31.4694,31.4809,30800.0
2005-06-09 13:40:00,55.01,55.03,55.0,55.03,14100.0,31.4752,31.4866,31.4694,31.4866,14100.0
2005-06-09 13:45:00,55.03,55.05,55.03,55.05,22500.0,31.4866,31.4981,31.4866,31.4981,22500.0
2005-06-09 13:50:00,55.05,55.05,55.0,55.02,65000.0,31.4981,31.4981,31.4694,31.4809,65000.0
2005-06-09 13:55:00,55.03,55.1,55.02,55.07,40300.0,31.4866,31.5267,31.4809,31.5095,40300.0
2005-06-09 14:00:00,55.08,55.1,55.02,55.06,41200.0,31.5152,31.5267,31.4809,31.5038,41200.0
2005-06-09 14:05:00,55.06,55.09,55.05,55.05,27800.0,31.5038,31.5209,31.4981,31.4981,27800.0
2005-06-09 14:10:00,55.05,55.09,55.0,55.04,24700.0,31.4981,31.5209,31.4694,31.4923,24700.0
2005-06-09 14:15:00,55.04,55.08,55.04,55.06,52900.0,31.4923,31.5152,31.4923,31.5038,52900.0
2005-06-09 14:20:00,55.04,55.04,55.0,55.0,47900.0,31.4923,31.4923,31.4694,31.4694,47900.0
2005-06-09 14:25:00,55.01,55.01,54.98,55.01,44000.0,31.4752,31.4752,31.458,31.4752,44000.0
2005-06-09 14:30:00,55.01,55.06,55.0,55.05,69100.0,31.4752,31.5038,31.4694,31.4981,69100.0
2005-06-09 14:35:00,55.05,55.05,55.02,55.03,20100.0,31.4981,31.4981,31.4809,31.4866,20100.0
2005-06-09 14:40:00,55.03,55.06,55.02,55.05,105400.0,31.4866,31.5038,31.4809,31.4981,105400.0
2005-06-09 14:45:00,55.05,55.07,55.05,55.07,81200.0,31.4981,31.5095,31.4981,31.5095,81200.0
2005-06-09 14:50:00,55.07,55.08,55.07,55.08,54000.0,31.5095,31.5152,31.5095,31.5152,54000.0
2005-06-09 14:55:00,55.08,55.09,55.07,55.09,57500.0,31.5152,31.5209,31.5095,31.5209,57500.0
2005-06-09 15:00:00,55.09,55.13,55.08,55.09,81400.0,31.5209,31.5438,31.5152,31.5209,81400.0
2005-06-09 15:05:00,55.11,55.15,55.09,55.1,69400.0,31.5324,31.5553,31.5209,31.5267,69400.0
2005-06-09 15:10:00,55.11,55.11,55.08,55.09,20600.0,31.5324,31.5324,31.5152,31.5209,20600.0
2005-06-09 15:15:00,55.08,55.14,55.07,55.12,114100.0,31.5152,31.5496,31.5095,31.5381,114100.0
2005-06-09 15:20:00,55.12,55.13,55.06,55.06,95100.0,31.5381,31.5438,31.5038,31.5038,95100.0
2005-06-09 15:25:00,55.06,55.07,55.05,55.05,33700.0,31.5038,31.5095,31.4981,31.4981,33700.0
2005-06-09 15:30:00,55.06,55.11,55.06,55.1,80300.0,31.5038,31.5324,31.5038,31.5267,80300.0
2005-06-09 15:35:00,55.11,55.12,55.08,55.12,116500.0,31.5324,31.5381,31.5152,31.5381,116500.0
2005-06-09 15:40:00,55.12,55.16,55.11,55.15,267600.0,31.5381,31.561,31.5324,31.5553,267600.0
2005-06-09 15:45:00,55.15,55.17,55.12,55.14,53100.0,31.5553,31.5667,31.5381,31.5496,53100.0
2005-06-09 15:50:00,55.15,55.2,55.14,55.19,61900.0,31.5553,31.5839,31.5496,31.5782,61900.0
2005-06-09 15:55:00,55.19,55.21,55.18,55.2,117400.0,31.5782,31.5896,31.5724,31.5839,117400.0
2005-06-10 09:30:00,55.4,55.4,55.3,55.32,157000.0,31.6983,31.6983,31.6411,31.6525,157000.0
2005-06-10 09:35:00,55.33,55.33,55.19,55.23,33200.0,31.6583,31.6583,31.5782,31.601,33200.0
2005-06-10 09:40:00,55.21,55.3,55.2,55.28,41300.0,31.5896,31.6411,31.5839,31.6297,41300.0
2005-06-10 09:45:00,55.27,55.32,55.22,55.25,34200.0,31.6239,31.6525,31.5953,31.6125,34200.0
2005-06-10 09:50:00,55.25,55.32,55.24,55.28,43400.0,31.6125,31.6525,31.6068,31.6297,43400.0
2005-06-10 09:55:00,55.28,55.3,55.2,55.25,105200.0,31.6297,31.6411,31.5839,31.6125,105200.0
2005-06-10 10:00:00,55.24,55.26,55.2,55.22,82300.0,31.6068,31.6182,31.5839,31.5953,82300.0
2005-06-10 10:05:00,55.25,55.25,55.15,55.15,42700.0,31.6125,31.6125,31.5553,31.5553,42700.0
2005-06-10 10:10:00,55.15,55.15,55.04,55.1,34400.0,31.5553,31.5553,31.4923,31.5267,34400.0
2005-06-10 10:15:00,55.1,55.13,55.07,55.07,41600.0,31.5267,31.5438,31.5095,31.5095,41600.0
2005-06-10 10:20:00,55.07,55.08,55.01,55.04,31300.0,31.5095,31.5152,31.4752,31.4923,31300.0
2005-06-10 10:25:00,55.03,55.05,54.97,54.98,52100.0,31.4866,31.4981,31.4523,31.458,52100.0
2005-06-10 10:30:00,54.97,54.99,54.94,54.97,44300.0,31.4523,31.4637,31.4351,31.4523,44300.0
2005-06-10 10:35:00,54.97,54.97,54.92,54.94,26200.0,31.4523,31.4523,31.4237,31.4351,26200.0
2005-06-10 10:40:00,54.94,54.94,54.9,54.91,59800.0,31.4351,31.4351,31.4122,31.418,59800.0
2005-06-10 10:45:00,54.91,54.91,54.85,54.85,40700.0,31.418,31.418,31.3836,31.3836,40700.0
2005-06-10 10:50:00,54.85,54.89,54.84,54.89,57500.0,31.3836,31.4065,31.3779,31.4065,57500.0
2005-06-10 10:55:00,54.88,54.88,54.82,54.84,28100.0,31.4008,31.4008,31.3665,31.3779,28100.0
2005-06-10 11:00:00,54.85,54.85,54.81,54.82,37100.0,31.3836,31.3836,31.3607,31.3665,37100.0
2005-06-10 11:05:00,54.81,54.84,54.81,54.81,32200.0,31.3607,31.3779,31.3607,31.3607,32200.0
2005-06-10 11:10:00,54.83,54.83,54.7,54.71,89300.0,31.3722,31.3722,31.2978,31.3035,89300.0
2005-06-10 11:15:00,54.7,54.72,54.67,54.68,65900.0,31.2978,31.3092,31.2806,31.2864,65900.0
2005-06-10 11:20:00,54.68,54.69,54.65,54.65,50500.0,31.2864,31.2921,31.2692,31.2692,50500.0
2005-06-10 11:25:00,54.65,54.66,54.64,54.65,60300.0,31.2692,31.2749,31.2635,31.2692,60300.0
2005-06-10 11:30:00,54.65,54.68,54.63,54.65,39900.0,31.2692,31.2864,31.2577,31.2692,39900.0
2005-06-10 11:35:00,54.65,54.68,54.61,54.62,33100.0,31.2692,31.2864,31.2463,31.252,33100.0
2005-06-10 11:40:00,54.62,54.63,54.59,54.61,93100.0,31.252,31.2577,31.2349,31.2463,93100.0
2005-06-10 11:45:00,54.6,54.6,54.53,54.53,36100.0,31.2406,31.2406,31.2005,31.2005,36100.0
2005-06-10 11:50:00,54.54,54.55,54.51,54.53,79400.0,31.2062,31.212,31.1891,31.2005,79400.0
2005-06-10 11:55:00,54.53,54.54,54.46,54.47,86500.0,31.2005,31.2062,31.1605,31.1662,86500.0
2005-06-10 12:00:00,54.47,54.47,54.4,54.42,87900.0,31.1662,31.1662,31.1261,31.1376,87900.0
2005-06-10 12:05:00,54.42,54.46,54.4,54.46,68000.0,31.1376,31.1605,31.1261,31.1605,68000.0
2005-06-10 12:10:00,54.46,54.46,54.44,54.44,35500.0,31.1605,31.1605,31.149,31.149,35500.0
2005-06-10 12:15:00,54.45,54.47,54.4,54.47,72400.0,31.1548,31.1662,31.1261,31.1662,72400.0
2005-06-10 12:20:00,54.48,54.55,54.48,54.5,63800.0,31.1719,31.212,31.1719,31.1834,63800.0
2005-06-10 12:25:00,54.5,54.51,54.44,54.47,88200.0,31.1834,31.1891,31.149,31.1662,88200.0
2005-06-10 12:30:00,54.46,54.51,54.46,54.51,41900.0,31.1605,31.1891,31.1605,31.1891,41900.0
2005-06-10 12:35:00,54.51,54.51,54.47,54.5,46400.0,31.1891,31.1891,31.1662,31.1834,46400.0
2005-06-10 12:40:00,54.51,54.52,54.44,54.47,33800.0,31.1891,31.1948,31.149,31.1662,33800.0
2005-06-10 12:45:00,54.47,54.5,54.46,54.48,22000.0,31.1662,31.1834,31.1605,31.1719,22000.0
2005-06-10 12:50:00,54.48,54.5,54.46,54.49,31100.0,31.1719,31.1834,31.1605,31.1776,31100.0
2005-06-10 12:55:00,54.48,54.5,54.47,54.48,36900.0,31.1719,31.1834,31.1662,31.1719,36900.0
2005-06-10 13:00:00,54.49,54.52,54.49,54.52,31300.0,31.1776,31.1948,31.1776,31.1948,31300.0
2005-06-10 13:05:00,54.51,54.53,54.5,54.51,40700.0,31.1891,31.2005,31.1834,31.1891,40700.0
2005-06-10 13:10:00,54.5,54.52,54.48,54.51,51600.0,31.1834,31.1948,31.1719,31.1891,51600.0
2005-06-10 13:15:00,54.51,54.52,54.5,54.5,52600.0,31.1891,31.1948,31.1834,31.1834,52600.0
2005-06-10 13:20:00,54.51,54.53,54.5,54.52,36700.0,31.1891,31.2005,31.1834,31.1948,36700.0
2005-06-10 13:25:00,54.52,54.53,54.49,54.5,28400.0,31.1948,31.2005,31.1776,31.1834,28400.0
2005-06-10 13:30:00,54.5,54.51,54.5,54.5,17100.0,31.1834,31.1891,31.1834,31.1834,17100.0
2005-06-10 13:35:00,54.5,54.56,54.5,54.56,28800.0,31.1834,31.2177,31.1834,31.2177,28800.0
2005-06-10 13:40:00,54.57,54.61,54.55,54.6,30200.0,31.2234,31.2463,31.212,31.2406,30200.0
2005-06-10 13:45:00,54.6,54.62,54.58,54.58,32700.0,31.2406,31.252,31.2291,31.2291,32700.0
2005-06-10 13:50:00,54.58,54.58,54.51,54.57,56400.0,31.2291,31.2291,31.1891,31.2234,56400.0
2005-06-10 13:55:00,54.57,54.59,54.56,54.56,13100.0,31.2234,31.2349,31.2177,31.2177,13100.0
2005-06-10 14:00:00,54.57,54.6,54.56,54.6,51500.0,31.2234,31.2406,31.2177,31.2406,51500.0
2005-06-10 14:05:00,54.59,54.61,54.52,54.57,59700.0,31.2349,31.2463,31.1948,31.2234,59700.0
2005-06-10 14:10:00,54.57,54.57,54.54,54.55,26100.0,31.2234,31.2234,31.2062,31.212,26100.0
2005-06-10 14:15:00,54.55,54.55,54.53,54.55,144700.0,31.212,31.212,31.2005,31.212,144700.0
2005-06-10 14:20:00,54.55,54.57,54.54,54.55,51700.0,31.212,31.2234,31.2062,31.212,51700.0
2005-06-10 14:25:00,54.56,54.57,54.5,54.53,115200.0,31.2177,31.2234,31.1834,31.2005,115200.0
2005-06-10 14:30:00,54.51,54.52,54.48,54.52,126200.0,31.1891,31.1948,31.1719,31.1948,126200.0
2005-06-10 14:35:00,54.52,54.58,54.51,54.54,66700.0,31.1948,31.2291,31.1891,31.2062,66700.0
2005-06-10 14:40:00,54.55,54.55,54.51,54.53,41800.0,31.212,31.212,31.1891,31.2005,41800.0
2005-06-10 14:45:00,54.52,54.54,54.49,54.5,75900.0,31.1948,31.2062,31.1776,31.1834,75900.0
2005-06-10 14:50:00,54.5,54.57,54.49,54.56,57500.0,31.1834,31.2234,31.1776,31.2177,57500.0
2005-06-10 14:55:00,54.57,54.58,54.55,54.57,27300.0,31.2234,31.2291,31.212,31.2234,27300.0
2005-06-10 15:00:00,54.57,54.62,54.56,54.61,70100.0,31.2234,31.252,31.2177,31.2463,70100.0
2005-06-10 15:05:00,54.6,54.63,54.56,54.6,42600.0,31.2406,31.2577,31.2177,31.2406,42600.0
2005-06-10 15:10:00,54.61,54.7,54.6,54.65,82800.0,31.2463,31.2978,31.2406,31.2692,82800.0
2005-06-10 15:15:00,54.65,54.66,54.63,54.64,95700.0,31.2692,31.2749,31.2577,31.2635,95700.0
2005-06-10 15:20:00,54.64,54.75,54.64,54.71,95100.0,31.2635,31.3264,31.2635,31.3035,95100.0
2005-06-10 15:25:00,54.72,54.73,54.7,54.72,106200.0,31.3092,31.315,31.2978,31.3092,106200.0
2005-06-10 15:30:00,54.72,54.77,54.72,54.74,69700.0,31.3092,31.3378,31.3092,31.3207,69700.0
2005-06-10 15:35:00,54.74,54.76,54.73,54.75,60500.0,31.3207,31.3321,31.315,31.3264,60500.0
2005-06-10 15:40:00,54.75,54.75,54.69,54.74,96000.0,31.3264,31.3264,31.2921,31.3207,96000.0
2005-06-10 15:45:00,54.73,54.75,54.71,54.72,79100.0,31.315,31.3264,31.3035,31.3092,79100.0
2005-06-10 15:50:00,54.72,54.72,54.66,54.67,88100.0,31.3092,31.3092,31.2749,31.2806,88100.0
2005-06-10 15:55:00,54.68,54.75,54.66,54.74,293300.0,31.2864,31.3264,31.2749,31.3207,293300.0
2005-06-13 09:30:00,54.41,54.62,54.4,54.57,143900.0,31.1319,31.252,31.1261,31.2234,143900.0
2005-06-13 09:35:00,54.59,54.59,54.53,54.55,41100.0,31.2349,31.2349,31.2005,31.212,41100.0
2005-06-13 09:40:00,54.55,54.56,54.49,54.52,49800.0,31.212,31.2177,31.1776,31.1948,49800.0
2005-06-13 09:45:00,54.52,54.53,54.41,54.43,39300.0,31.1948,31.2005,31.1319,31.1433,39300.0
2005-06-13 09:50:00,54.42,54.53,54.42,54.52,72300.0,31.1376,31.2005,31.1376,31.1948,72300.0
2005-06-13 09:55:00,54.52,54.53,54.42,54.43,58700.0,31.1948,31.2005,31.1376,31.1433,58700.0
2005-06-13 10:00:00,54.42,54.47,54.38,54.38,98600.0,31.1376,31.1662,31.1147,31.1147,98600.0
2005-06-13 10:05:00,54.39,54.39,54.27,54.28,113000.0,31.1204,31.1204,31.0518,31.0575,113000.0
2005-06-13 10:10:00,54.28,54.35,54.25,54.26,89400.0,31.0575,31.0975,31.0403,31.046,89400.0
2005-06-13 10:15:00,54.26,54.29,54.25,54.26,72100.0,31.046,31.0632,31.0403,31.046,72100.0
2005-06-13 10:20:00,54.25,54.26,54.13,54.18,93100.0,31.0403,31.046,30.9717,31.0003,93100.0
2005-06-13 10:25:00,54.19,54.3,54.18,54.26,65800.0,31.006,31.0689,31.0003,31.046,65800.0
2005-06-13 10:30:00,54.27,54.4,54.26,54.31,78400.0,31.0518,31.1261,31.046,31.0746,78400.0
2005-06-13 10:35:00,54.31,54.49,54.31,54.48,86500.0,31.0746,31.1776,31.0746,31.1719,86500.0
2005-06-13 10:40:00,54.49,54.53,54.43,54.53,55300.0,31.1776,31.2005,31.1433,31.2005,55300.0
2005-06-13 10:45:00,54.53,54.73,54.52,54.73,86000.0,31.2005,31.315,31.1948,31.315,86000.0
2005-06-13 10:50:00,54.7,54.74,54.6,54.61,63500.0,31.2978,31.3207,31.2406,31.2463,63500.0
2005-06-13 10:55:00,54.6,54.61,54.58,54.59,63100.0,31.2406,31.2463,31.2291,31.2349,63100.0
2005-06-13 11:00:00,54.59,54.71,54.59,54.65,74200.0,31.2349,31.3035,31.2349,31.2692,74200.0
2005-06-13 11:05:00,54.66,54.8,54.65,54.78,107600.0,31.2749,31.355,31.2692,31.3436,107600.0
2005-06-13 11:10:00,54.78,54.84,54.75,54.84,68200.0,31.3436,31.3779,31.3264,31.3779,68200.0
2005-06-13 11:15:00,54.81,54.84,54.81,54.84,60800.0,31.3607,31.3779,31.3607,31.3779,60800.0
2005-06-13 11:20:00,54.84,54.89,54.82,54.88,47700.0,31.3779,31.4065,31.3665,31.4008,47700.0
2005-06-13 11:25:00,54.88,54.88,54.83,54.84,31500.0,31.4008,31.4008,31.3722,31.3779,31500.0
2005-06-13 11:30:00,54.84,54.85,54.83,54.83,34400.0,31.3779,31.3836,31.3722,31.3722,34400.0
2005-06-13 11:35:00,54.83,54.83,54.71,54.71,59600.0,31.3722,31.3722,31.3035,31.3035,59600.0
2005-06-13 11:40:00,54.71,54.72,54.65,54.67,60900.0,31.3035,31.3092,31.2692,31.2806,60900.0
2005-06-13 11:45:00,54.67,54.7,54.66,54.69,66500.0,31.2806,31.2978,31.2749,31.2921,66500.0
2005-06-13 11:50:00,54.68,54.74,54.68,54.72,25700.0,31.2864,31.3207,31.2864,31.3092,25700.0
2005-06-13 11:55:00,54.73,54.73,54.68,54.68,35100.0,31.315,31.315,31.2864,31.2864,35100.0
2005-06-13 12:00:00,54.66,54.69,54.66,54.66,31800.0,31.2749,31.2921,31.2749,31.2749,31800.0
2005-06-13 12:05:00,54.67,54.7,54.66,54.67,46100.0,31.2806,31.2978,31.2749,31.2806,46100.0
2005-06-13 12:10:00,54.66,54.68,54.66,54.66,28400.0,31.2749,31.2864,31.2749,31.2749,28400.0
2005-06-13 12:15:00,54.66,54.67,54.63,54.63,33600.0,31.2749,31.2806,31.2577,31.2577,33600.0
2005-06-13 12:20:00,54.63,54.64,54.58,54.61,48200.0,31.2577,31.2635,31.2291,31.2463,48200.0
2005-06-13 12:25:00,54.62,54.64,54.61,54.64,17400.0,31.252,31.2635,31.2463,31.2635,17400.0
2005-06-13 12:30:00,54.64,54.65,54.63,54.65,25200.0,31.2635,31.2692,31.2577,31.2692,25200.0
2005-06-13 12:35:00,54.65,54.65,54.61,54.61,22000.0,31.2692,31.2692,31.2463,31.2463,22000.0
2005-06-13 12:40:00,54.61,54.67,54.58,54.66,52700.0,31.2463,31.2806,31.2291,31.2749,52700.0
2005-06-13 12:45:00,54.66,54.69,54.65,54.65,65000.0,31.2749,31.2921,31.2692,31.2692,65000.0
2005-06-13 12:50:00,54.64,54.67,54.61,54.66,54900.0,31.2635,31.2806,31.2463,31.2749,54900.0
2005-06-13 12:55:00,54.66,54.66,54.57,54.61,42400.0,31.2749,31.2749,31.2234,31.2463,42400.0
2005-06-13 13:00:00,54.61,54.62,54.59,54.61,29800.0,31.2463,31.252,31.2349,31.2463,29800.0
2005-06-13 13:05:00,54.61,54.65,54.6,54.6,36600.0,31.2463,31.2692,31.2406,31.2406,36600.0
2005-06-13 13:10:00,54.61,54.61,54.57,54.58,203000.0,31.2463,31.2463,31.2234,31.2291,203000.0
2005-06-13 13:15:00,54.58,54.6,54.55,54.58,23600.0,31.2291,31.2406,31.212,31.2291,23600.0
2005-06-13 13:20:00,54.57,54.58,54.57,54.57,13200.0,31.2234,31.2291,31.2234,31.2234,13200.0
2005-06-13 13:25:00,54.57,54.59,54.55,54.55,28500.0,31.2234,31.2349,31.212,31.212,28500.0
2005-06-13 13:30:00,54.55,54.58,54.55,54.56,24200.0,31.212,31.2291,31.212,31.2177,24200.0
2005-06-13 13:35:00,54.56,54.57,54.55,54.55,19900.0,31.2177,31.2234,31.212,31.212,19900.0
2005-06-13 13:40:00,54.55,54.58,54.53,54.56,56200.0,31.212,31.2291,31.2005,31.2177,56200.0
2005-06-13 13:45:00,54.57,54.59,54.53,54.53,29200.0,31.2234,31.2349,31.2005,31.2005,29200.0
2005-06-13 13:50:00,54.53,54.54,54.47,54.49,31900.0,31.2005,31.2062,31.1662,31.1776,31900.0
2005-06-13 13:55:00,54.49,54.49,54.33,54.44,89400.0,31.1776,31.1776,31.0861,31.149,89400.0
2005-06-13 14:00:00,54.44,54.5,54.39,54.47,73500.0,31.149,31.1834,31.1204,31.1662,73500.0
2005-06-13 14:05:00,54.47,54.58,54.47,54.49,46500.0,31.1662,31.2291,31.1662,31.1776,46500.0
2005-06-13 14:10:00,54.5,54.54,54.46,54.46,27300.0,31.1834,31.2062,31.1605,31.1605,27300.0
2005-06-13 14:15:00,54.46,54.48,54.39,54.42,38300.0,31.1605,31.1719,31.1204,31.1376,38300.0
2005-06-13 14:20:00,54.42,54.43,54.36,54.38,31000.0,31.1376,31.1433,31.1033,31.1147,31000.0
2005-06-13 14:25:00,54.38,54.43,54.33,54.38,68200.0,31.1147,31.1433,31.0861,31.1147,68200.0
2005-06-13 14:30:00,54.39,54.42,54.31,54.35,162900.0,31.1204,31.1376,31.0746,31.0975,162900.0
2005-06-13 14:35:00,54.34,54.43,54.34,54.37,66600.0,31.0918,31.1433,31.0918,31.109,66600.0
2005-06-13 14:40:00,54.39,54.43,54.37,54.39,44400.0,31.1204,31.1433,31.109,31.1204,44400.0
2005-06-13 14:45:00,54.39,54.39,54.33,54.38,55600.0,31.1204,31.1204,31.0861,31.1147,55600.0
2005-06-13 14:50:00,54.39,54.44,54.38,54.43,24900.0,31.1204,31.149,31.1147,31.1433,24900.0
2005-06-13 14:55:00,54.43,54.46,54.38,54.39,36800.0,31.1433,31.1605,31.1147,31.1204,36800.0
2005-06-13 15:00:00,54.39,54.4,54.31,54.36,87000.0,31.1204,31.1261,31.0746,31.1033,87000.0
2005-06-13 15:05:00,54.36,54.36,54.31,54.33,109600.0,31.1033,31.1033,31.0746,31.0861,109600.0
2005-06-13 15:10:00,54.33,54.34,54.32,54.34,50300.0,31.0861,31.0918,31.0804,31.0918,50300.0
2005-06-13 15:15:00,54.34,54.35,54.26,54.28,119500.0,31.0918,31.0975,31.046,31.0575,119500.0
2005-06-13 15:20:00,54.28,54.33,54.25,54.32,92500.0,31.0575,31.0861,31.0403,31.0804,92500.0
2005-06-13 15:25:00,54.32,54.35,54.29,54.35,102700.0,31.0804,31.0975,31.0632,31.0975,102700.0
2005-06-13 15:30:00,54.35,54.35,54.31,54.31,99200.0,31.0975,31.0975,31.0746,31.0746,99200.0
2005-06-13 15:35:00,54.33,54.36,54.31,54.36,116900.0,31.0861,31.1033,31.0746,31.1033,116900.0
2005-06-13 15:40:00,54.37,54.37,54.31,54.31,74400.0,31.109,31.109,31.0746,31.0746,74400.0
2005-06-13 15:45:00,54.31,54.33,54.3,54.32,84700.0,31.0746,31.0861,31.0689,31.0804,84700.0
2005-06-13 15:50:00,54.32,54.38,54.31,54.37,133800.0,31.0804,31.1147,31.0746,31.109,133800.0
2005-06-13 15:55:00,54.38,54.39,54.33,54.35,177900.0,31.1147,31.1204,31.0861,31.0975,177900.0
2005-06-14 09:30:00,54.3,54.37,54.3,54.37,189000.0,31.0689,31.109,31.0689,31.109,189000.0
2005-06-14 09:35:00,54.4,54.5,54.36,54.46,69900.0,31.1261,31.1834,31.1033,31.1605,69900.0
2005-06-14 09:40:00,54.45,54.46,54.36,54.42,94000.0,31.1548,31.1605,31.1033,31.1376,94000.0
2005-06-14 09:45:00,54.44,54.47,54.39,54.42,76400.0,31.149,31.1662,31.1204,31.1376,76400.0
2005-06-14 09:50:00,54.41,54.42,54.32,54.36,66700.0,31.1319,31.1376,31.0804,31.1033,66700.0
2005-06-14 09:55:00,54.36,54.39,54.32,54.37,66400.0,31.1033,31.1204,31.0804,31.109,66400.0
2005-06-14 10:00:00,54.37,54.44,54.34,54.38,56600.0,31.109,31.149,31.0918,31.1147,56600.0
2005-06-14 10:05:00,54.38,54.43,54.33,54.37,88200.0,31.1147,31.1433,31.0861,31.109,88200.0
2005-06-14 10:10:00,54.37,54.42,54.35,54.38,287500.0,31.109,31.1376,31.0975,31.1147,287500.0
2005-06-14 10:15:00,54.38,54.38,54.26,54.27,62400.0,31.1147,31.1147,31.046,31.0518,62400.0
2005-06-14 10:20:00,54.27,54.28,54.17,54.27,141700.0,31.0518,31.0575,30.9945,31.0518,141700.0
2005-06-14 10:25:00,54.26,54.31,54.22,54.27,30000.0,31.046,31.0746,31.0232,31.0518,30000.0
2005-06-14 10:30:00,54.27,54.31,54.24,54.28,54000.0,31.0518,31.0746,31.0346,31.0575,54000.0
2005-06-14 10:35:00,54.25,54.36,54.25,54.36,70900.0,31.0403,31.1033,31.0403,31.1033,70900.0
2005-06-14 10:40:00,54.36,54.38,54.29,54.31,64000.0,31.1033,31.1147,31.0632,31.0746,64000.0
2005-06-14 10:45:00,54.31,54.33,54.29,54.32,85300.0,31.0746,31.0861,31.0632,31.0804,85300.0
2005-06-14 10:50:00,54.32,54.36,54.3,54.33,56600.0,31.0804,31.1033,31.0689,31.0861,56600.0
2005-06-14 10:55:00,54.33,54.35,54.21,54.3,131900.0,31.0861,31.0975,31.0174,31.0689,131900.0
2005-06-14 11:00:00,54.28,54.33,54.28,54.31,28300.0,31.0575,31.0861,31.0575,31.0746,28300.0
2005-06-14 11:05:00,54.31,54.32,54.3,54.32,30200.0,31.0746,31.0804,31.0689,31.0804,30200.0
2005-06-14 11:10:00,54.32,54.33,54.3,54.32,31100.0,31.0804,31.0861,31.0689,31.0804,31100.0
2005-06-14 11:15:00,54.31,54.32,54.25,54.25,42900.0,31.0746,31.0804,31.0403,31.0403,42900.0
2005-06-14 11:20:00,54.26,54.3,54.25,54.27,53500.0,31.046,31.0689,31.0403,31.0518,53500.0
2005-06-14 11:25:00,54.28,54.29,54.2,54.21,49800.0,31.0575,31.0632,31.0117,31.0174,49800.0
2005-06-14 11:30:00,54.2,54.25,54.2,54.25,42400.0,31.0117,31.0403,31.0117,31.0403,42400.0
2005-06-14 11:35:00,54.25,54.29,54.19,54.29,35800.0,31.0403,31.0632,31.006,31.0632,35800.0
2005-06-14 11:40:00,54.3,54.36,54.28,54.33,240900.0,31.0689,31.1033,31.0575,31.0861,240900.0
2005-06-14 11:45:00,54.32,54.37,54.29,54.35,55400.0,31.0804,31.109,31.0632,31.0975,55400.0
2005-06-14 11:50:00,54.36,54.36,54.29,54.3,47000.0,31.1033,31.1033,31.0632,31.0689,47000.0
2005-06-14 11:55:00,54.3,54.33,54.25,54.28,49300.0,31.0689,31.0861,31.0403,31.0575,49300.0
2005-06-14 12:00:00,54.3,54.34,54.27,54.33,239700.0,31.0689,31.0918,31.0518,31.0861,239700.0
2005-06-14 12:05:00,54.31,54.31,54.25,54.3,54000.0,31.0746,31.0746,31.0403,31.0689,54000.0
2005-06-14 12:10:00,54.3,54.31,54.28,54.3,18400.0,31.0689,31.0746,31.0575,31.0689,18400.0
2005-06-14 12:15:00,54.29,54.33,54.29,54.32,27900.0,31.0632,31.0861,31.0632,31.0804,27900.0
2005-06-14 12:20:00,54.31,54.31,54.26,54.3,21200.0,31.0746,31.0746,31.046,31.0689,21200.0
2005-06-14 12:25:00,54.3,54.32,54.28,54.31,22100.0,31.0689,31.0804,31.0575,31.0746,22100.0
2005-06-14 12:30:00,54.31,54.32,54.28,54.28,42600.0,31.0746,31.0804,31.0575,31.0575,42600.0
2005-06-14 12:35:00,54.29,54.29,54.21,54.24,44000.0,31.0632,31.0632,31.0174,31.0346,44000.0
2005-06-14 12:40:00,54.24,54.27,54.23,54.27,23600.0,31.0346,31.0518,31.0289,31.0518,23600.0
2005-06-14 12:45:00,54.26,54.26,54.22,54.24,42400.0,31.046,31.046,31.0232,31.0346,42400.0
2005-06-14 12:50:00,54.24,54.24,54.2,54.22,32900.0,31.0346,31.0346,31.0117,31.0232,32900.0
2005-06-14 12:55:00,54.23,54.25,54.22,54.24,46800.0,31.0289,31.0403,31.0232,31.0346,46800.0
2005-06-14 13:00:00,54.25,54.25,54.15,54.18,43000.0,31.0403,31.0403,30.9831,31.0003,43000.0
2005-06-14 13:05:00,54.15,54.17,54.15,54.15,32900.0,30.9831,30.9945,30.9831,30.9831,32900.0
2005-06-14 13:10:00,54.15,54.18,54.1,54.16,105100.0,30.9831,31.0003,30.9545,30.9888,105100.0
2005-06-14 13:15:00,54.16,54.18,54.16,54.18,22900.0,30.9888,31.0003,30.9888,31.0003,22900.0
2005-06-14 13:20:00,54.19,54.24,54.17,54.17,52400.0,31.006,31.0346,30.9945,30.9945,52400.0
2005-06-14 13:25:00,54.2,54.22,54.17,54.22,24600.0,31.0117,31.0232,30.9945,31.0232,24600.0
2005-06-14 13:30:00,54.23,54.24,54.19,54.24,46600.0,31.0289,31.0346,31.006,31.0346,46600.0
2005-06-14 13:35:00,54.24,54.3,54.21,54.29,40500.0,31.0346,31.0689,31.0174,31.0632,40500.0
2005-06-14 13:40:00,54.29,54.33,54.28,54.29,57000.0,31.0632,31.0861,31.0575,31.0632,57000.0
2005-06-14 13:45:00,54.29,54.43,54.29,54.4,60200.0,31.0632,31.1433,31.0632,31.1261,60200.0
2005-06-14 13:50:00,54.4,54.44,54.39,54.43,39800.0,31.1261,31.149,31.1204,31.1433,39800.0
2005-06-14 13:55:00,54.43,54.56,54.43,54.53,99600.0,31.1433,31.2177,31.1433,31.2005,99600.0
2005-06-14 14:00:00,54.53,54.56,54.4,54.43,55300.0,31.2005,31.2177,31.1261,31.1433,55300.0
2005-06-14 14:05:00,54.4,54.41,54.38,54.4,74600.0,31.1261,31.1319,31.1147,31.1261,74600.0
2005-06-14 14:10:00,54.4,54.4,54.33,54.4,25000.0,31.1261,31.1261,31.0861,31.1261,25000.0
2005-06-14 14:15:00,54.4,54.42,54.39,54.39,56400.0,31.1261,31.1376,31.1204,31.1204,56400.0
2005-06-14 14:20:00,54.39,54.4,54.3,54.34,79600.0,31.1204,31.1261,31.0689,31.0918,79600.0
2005-06-14 14:25:00,54.34,54.36,54.24,54.31,90600.0,31.0918,31.1033,31.0346,31.0746,90600.0
2005-06-14 14:30:00,54.32,54.35,54.28,54.34,103600.0,31.0804,31.0975,31.0575,31.0918,103600.0
2005-06-14 14:35:00,54.34,54.36,54.3,54.32,25500.0,31.0918,31.1033,31.0689,31.0804,25500.0
2005-06-14 14:40:00,54.31,54.37,54.3,54.35,29200.0,31.0746,31.109,31.0689,31.0975,29200.0
2005-06-14 14:45:00,54.36,54.39,54.33,54.37,55700.0,31.1033,31.1204,31.0861,31.109,55700.0
2005-06-14 14:50:00,54.36,54.37,54.33,54.35,40300.0,31.1033,31.109,31.0861,31.0975,40300.0
2005-06-14 14:55:00,54.33,54.44,54.33,54.43,38500.0,31.0861,31.149,31.0861,31.1433,38500.0
2005-06-14 15:00:00,54.41,54.43,54.37,54.39,36100.0,31.1319,31.1433,31.109,31.1204,36100.0
2005-06-14 15:05:00,54.4,54.46,54.4,54.46,57900.0,31.1261,31.1605,31.1261,31.1605,57900.0
2005-06-14 15:10:00,54.46,54.47,54.44,54.46,59400.0,31.1605,31.1662,31.149,31.1605,59400.0
2005-06-14 15:15:00,54.45,54.47,54.44,54.46,38600.0,31.1548,31.1662,31.149,31.1605,38600.0
2005-06-14 15:20:00,54.46,54.48,54.45,54.45,47100.0,31.1605,31.1719,31.1548,31.1548,47100.0
2005-06-14 15:25:00,54.43,54.45,54.39,54.41,63900.0,31.1433,31.1548,31.1204,31.1319,63900.0
2005-06-14 15:30:00,54.42,54.44,54.38,54.39,55700.0,31.1376,31.149,31.1147,31.1204,55700.0
2005-06-14 15:35:00,54.39,54.43,54.38,54.43,43100.0,31.1204,31.1433,31.1147,31.1433,43100.0
2005-06-14 15:40:00,54.42,54.46,54.4,54.44,42700.0,31.1376,31.1605,31.1261,31.149,42700.0
2005-06-14 15:45:00,54.44,54.45,54.4,54.41,43600.0,31.149,31.1548,31.1261,31.1319,43600.0
2005-06-14 15:50:00,54.42,54.43,54.38,54.39,81600.0,31.1376,31.1433,31.1147,31.1204,81600.0
2005-06-14 15:55:00,54.38,54.43,54.38,54.42,59900.0,31.1147,31.1433,31.1147,31.1376,59900.0
2005-06-15 09:30:00,54.44,54.44,54.42,54.43,156700.0,31.149,31.149,31.1376,31.1433,156700.0
2005-06-15 09:35:00,54.43,54.44,54.28,54.28,62200.0,31.1433,31.149,31.0575,31.0575,62200.0
2005-06-15 09:40:00,54.28,54.4,54.28,54.35,597200.0,31.0575,31.1261,31.0575,31.0975,597200.0
2005-06-15 09:45:00,54.35,54.42,54.25,54.39,205600.0,31.0975,31.1376,31.0403,31.1204,205600.0
2005-06-15 09:50:00,54.39,54.4,54.32,54.4,87700.0,31.1204,31.1261,31.0804,31.1261,87700.0
2005-06-15 09:55:00,54.41,54.45,54.38,54.43,114000.0,31.1319,31.1548,31.1147,31.1433,114000.0
2005-06-15 10:00:00,54.43,54.5,54.4,54.5,120100.0,31.1433,31.1834,31.1261,31.1834,120100.0
2005-06-15 10:05:00,54.49,54.5,54.42,54.45,132900.0,31.1776,31.1834,31.1376,31.1548,132900.0
2005-06-15 10:10:00,54.44,54.47,54.42,54.44,88300.0,31.149,31.1662,31.1376,31.149,88300.0
2005-06-15 10:15:00,54.45,54.52,54.43,54.5,164500.0,31.1548,31.1948,31.1433,31.1834,164500.0
2005-06-15 10:20:00,54.5,54.58,54.5,54.58,373600.0,31.1834,31.2291,31.1834,31.2291,373600.0
2005-06-15 10:25:00,54.57,54.61,54.52,54.55,126200.0,31.2234,31.2463,31.1948,31.212,126200.0
2005-06-15 10:30:00,54.58,54.58,54.31,54.32,604900.0,31.2291,31.2291,31.0746,31.0804,604900.0
2005-06-15 10:35:00,54.32,54.42,54.31,54.35,249400.0,31.0804,31.1376,31.0746,31.0975,249400.0
2005-06-15 10:40:00,54.36,54.43,54.36,54.38,29300.0,31.1033,31.1433,31.1033,31.1147,29300.0
2005-06-15 10:45:00,54.38,54.4,54.34,54.37,53300.0,31.1147,31.1261,31.0918,31.109,53300.0
2005-06-15 10:50:00,54.37,54.37,54.3,54.32,74400.0,31.109,31.109,31.0689,31.0804,74400.0
2005-06-15 10:55:00,54.32,54.33,54.28,54.33,44300.0,31.0804,31.0861,31.0575,31.0861,44300.0
2005-06-15 11:00:00,54.33,54.34,54.29,54.32,59500.0,31.0861,31.0918,31.0632,31.0804,59500.0
2005-06-15 11:05:00,54.33,54.36,54.32,54.36,74000.0,31.0861,31.1033,31.0804,31.1033,74000.0
2005-06-15 11:10:00,54.36,54.38,54.35,54.36,40400.0,31.1033,31.1147,31.0975,31.1033,40400.0
2005-06-15 11:15:00,54.37,54.37,54.34,54.36,40600.0,31.109,31.109,31.0918,31.1033,40600.0
2005-06-15 11:20:00,54.36,54.38,54.35,54.37,30400.0,31.1033,31.1147,31.0975,31.109,30400.0
2005-06-15 11:25:00,54.38,54.4,54.37,54.39,37600.0,31.1147,31.1261,31.109,31.1204,37600.0
2005-06-15 11:30:00,54.39,54.41,54.35,54.37,42900.0,31.1204,31.1319,31.0975,31.109,42900.0
2005-06-15 11:35:00,54.36,54.41,54.36,54.41,67700.0,31.1033,31.1319,31.1033,31.1319,67700.0
2005-06-15 11:40:00,54.4,54.42,54.39,54.42,30000.0,31.1261,31.1376,31.1204,31.1376,30000.0
2005-06-15 11:45:00,54.4,54.41,54.34,54.37,60100.0,31.1261,31.1319,31.0918,31.109,60100.0
2005-06-15 11:50:00,54.37,54.37,54.35,54.35,37500.0,31.109,31.109,31.0975,31.0975,37500.0
2005-06-15 11:55:00,54.35,54.38,54.34,54.37,28000.0,31.0975,31.1147,31.0918,31.109,28000.0
2005-06-15 12:00:00,54.36,54.37,54.35,54.36,28200.0,31.1033,31.109,31.0975,31.1033,28200.0
2005-06-15 12:05:00,54.36,54.4,54.34,54.39,31900.0,31.1033,31.1261,31.0918,31.1204,31900.0
2005-06-15 12:10:00,54.39,54.39,54.37,54.38,11200.0,31.1204,31.1204,31.109,31.1147,11200.0
2005-06-15 12:15:00,54.39,54.39,54.35,54.38,18400.0,31.1204,31.1204,31.0975,31.1147,18400.0
2005-06-15 12:20:00,54.38,54.39,54.37,54.39,23400.0,31.1147,31.1204,31.109,31.1204,23400.0
2005-06-15 12:25:00,54.39,54.4,54.35,54.36,32200.0,31.1204,31.1261,31.0975,31.1033,32200.0
2005-06-15 12:30:00,54.35,54.4,54.35,54.37,36900.0,31.0975,31.1261,31.0975,31.109,36900.0
2005-06-15 12:35:00,54.37,54.38,54.35,54.36,24700.0,31.109,31.1147,31.0975,31.1033,24700.0
2005-06-15 12:40:00,54.36,54.36,54.34,54.35,15800.0,31.1033,31.1033,31.0918,31.0975,15800.0
2005-06-15 12:45:00,54.34,54.36,54.3,54.32,36000.0,31.0918,31.1033,31.0689,31.0804,36000.0
2005-06-15 12:50:00,54.31,54.33,54.31,54.33,21600.0,31.0746,31.0861,31.0746,31.0861,21600.0
2005-06-15 12:55:00,54.32,54.33,54.31,54.31,6000.0,31.0804,31.0861,31.0746,31.0746,6000.0
2005-06-15 13:00:00,54.31,54.33,54.31,54.32,15600.0,31.0746,31.0861,31.0746,31.0804,15600.0
2005-06-15 13:05:00,54.33,54.34,54.31,54.31,12800.0,31.0861,31.0918,31.0746,31.0746,12800.0
2005-06-15 13:10:00,54.31,54.33,54.3,54.33,22700.0,31.0746,31.0861,31.0689,31.0861,22700.0
2005-06-15 13:15:00,54.32,54.33,54.3,54.31,13700.0,31.0804,31.0861,31.0689,31.0746,13700.0
2005-06-15 13:20:00,54.31,54.32,54.28,54.29,24300.0,31.0746,31.0804,31.0575,31.0632,24300.0
2005-06-15 13:25:00,54.28,54.3,54.27,54.3,30500.0,31.0575,31.0689,31.0518,31.0689,30500.0
2005-06-15 13:30:00,54.29,54.32,54.27,54.27,35200.0,31.0632,31.0804,31.0518,31.0518,35200.0
2005-06-15 13:35:00,54.29,54.3,54.28,54.28,9900.0,31.0632,31.0689,31.0575,31.0575,9900.0
2005-06-15 13:40:00,54.29,54.29,54.25,54.26,24800.0,31.0632,31.0632,31.0403,31.046,24800.0
2005-06-15 13:45:00,54.27,54.32,54.27,54.3,19900.0,31.0518,31.0804,31.0518,31.0689,19900.0
2005-06-15 13:50:00,54.3,54.33,54.29,54.3,10200.0,31.0689,31.0861,31.0632,31.0689,10200.0
2005-06-15 13:55:00,54.31,54.4,54.31,54.37,47700.0,31.0746,31.1261,31.0746,31.109,47700.0
2005-06-15 14:00:00,54.36,54.4,54.3,54.32,44600.0,31.1033,31.1261,31.0689,31.0804,44600.0
2005-06-15 14:05:00,54.32,54.33,54.3,54.32,26500.0,31.0804,31.0861,31.0689,31.0804,26500.0
2005-06-15 14:10:00,54.32,54.33,54.31,54.33,32000.0,31.0804,31.0861,31.0746,31.0861,32000.0
2005-06-15 14:15:00,54.33,54.43,54.32,54.42,101500.0,31.0861,31.1433,31.0804,31.1376,101500.0
2005-06-15 14:20:00,54.41,54.42,54.36,54.37,46900.0,31.1319,31.1376,31.1033,31.109,46900.0
2005-06-15 14:25:00,54.37,54.38,54.33,54.33,26000.0,31.109,31.1147,31.0861,31.0861,26000.0
2005-06-15 14:30:00,54.32,54.34,54.32,54.34,32000.0,31.0804,31.0918,31.0804,31.0918,32000.0
2005-06-15 14:35:00,54.33,54.37,54.32,54.36,183000.0,31.0861,31.109,31.0804,31.1033,183000.0
2005-06-15 14:40:00,54.36,54.39,54.34,54.37,36700.0,31.1033,31.1204,31.0918,31.109,36700.0
2005-06-15 14:45:00,54.37,54.4,54.32,54.34,67900.0,31.109,31.1261,31.0804,31.0918,67900.0
2005-06-15 14:50:00,54.34,54.4,54.32,54.33,63700.0,31.0918,31.1261,31.0804,31.0861,63700.0
2005-06-15 14:55:00,54.33,54.34,54.32,54.33,8400.0,31.0861,31.0918,31.0804,31.0861,8400.0
2005-06-15 15:00:00,54.33,54.35,54.32,54.33,26900.0,31.0861,31.0975,31.0804,31.0861,26900.0
2005-06-15 15:05:00,54.34,54.37,54.31,54.32,36400.0,31.0918,31.109,31.0746,31.0804,36400.0
2005-06-15 15:10:00,54.32,54.34,54.3,54.32,46200.0,31.0804,31.0918,31.0689,31.0804,46200.0
2005-06-15 15:15:00,54.31,54.35,54.31,54.34,27200.0,31.0746,31.0975,31.0746,31.0918,27200.0
2005-06-15 15:20:00,54.34,54.36,54.33,54.35,29000.0,31.0918,31.1033,31.0861,31.0975,29000.0
2005-06-15 15:25:00,54.36,54.38,54.34,54.36,56800.0,31.1033,31.1147,31.0918,31.1033,56800.0
2005-06-15 15:30:00,54.36,54.41,54.36,54.39,74600.0,31.1033,31.1319,31.1033,31.1204,74600.0
2005-06-15 15:35:00,54.4,54.41,54.36,54.38,56300.0,31.1261,31.1319,31.1033,31.1147,56300.0
2005-06-15 15:40:00,54.37,54.42,54.37,54.4,63300.0,31.109,31.1376,31.109,31.1261,63300.0
2005-06-15 15:45:00,54.4,54.4,54.31,54.35,87300.0,31.1261,31.1261,31.0746,31.0975,87300.0
2005-06-15 15:50:00,54.35,54.36,54.33,54.34,106000.0,31.0975,31.1033,31.0861,31.0918,106000.0
2005-06-15 15:55:00,54.34,54.41,54.3,54.35,343000.0,31.0918,31.1319,31.0689,31.0975,343000.0
2005-06-16 09:30:00,54.18,54.23,54.08,54.14,267900.0,31.0003,31.0289,30.9431,30.9774,267900.0
2005-06-16 09:35:00,54.14,54.26,54.11,54.23,119400.0,30.9774,31.046,30.9602,31.0289,119400.0
2005-06-16 09:40:00,54.21,54.29,54.17,54.27,84100.0,31.0174,31.0632,30.9945,31.0518,84100.0
2005-06-16 09:45:00,54.27,54.29,54.24,54.25,78700.0,31.0518,31.0632,31.0346,31.0403,78700.0
2005-06-16 09:50:00,54.25,54.25,54.18,54.23,75400.0,31.0403,31.0403,31.0003,31.0289,75400.0
2005-06-16 09:55:00,54.26,54.27,54.21,54.23,86000.0,31.046,31.0518,31.0174,31.0289,86000.0
2005-06-16 10:00:00,54.25,54.29,54.23,54.28,71400.0,31.0403,31.0632,31.0289,31.0575,71400.0
2005-06-16 10:05:00,54.28,54.28,54.22,54.25,130100.0,31.0575,31.0575,31.0232,31.0403,130100.0
2005-06-16 10:10:00,54.25,54.26,54.22,54.23,76700.0,31.0403,31.046,31.0232,31.0289,76700.0
2005-06-16 10:15:00,54.23,54.24,54.2,54.21,80800.0,31.0289,31.0346,31.0117,31.0174,80800.0
2005-06-16 10:20:00,54.21,54.22,54.17,54.18,66000.0,31.0174,31.0232,30.9945,31.0003,66000.0
2005-06-16 10:25:00,54.19,54.2,54.1,54.2,99500.0,31.006,31.0117,30.9545,31.0117,99500.0
2005-06-16 10:30:00,54.2,54.22,54.19,54.2,85000.0,31.0117,31.0232,31.006,31.0117,85000.0
2005-06-16 10:35:00,54.21,54.25,54.2,54.24,54100.0,31.0174,31.0403,31.0117,31.0346,54100.0
2005-06-16 10:40:00,54.24,54.28,54.21,54.24,87500.0,31.0346,31.0575,31.0174,31.0346,87500.0
2005-06-16 10:45:00,54.24,54.24,54.2,54.23,50900.0,31.0346,31.0346,31.0117,31.0289,50900.0
2005-06-16 10:50:00,54.23,54.24,54.2,54.21,62000.0,31.0289,31.0346,31.0117,31.0174,62000.0
2005-06-16 10:55:00,54.22,54.22,54.17,54.2,62400.0,31.0232,31.0232,30.9945,31.0117,62400.0
2005-06-16 11:00:00,54.2,54.26,54.19,54.26,35200.0,31.0117,31.046,31.006,31.046,35200.0
2005-06-16 11:05:00,54.26,54.32,54.25,54.27,60000.0,31.046,31.0804,31.0403,31.0518,60000.0
2005-06-16 11:10:00,54.28,54.28,54.23,54.25,75200.0,31.0575,31.0575,31.0289,31.0403,75200.0
2005-06-16 11:15:00,54.25,54.29,54.25,54.27,55500.0,31.0403,31.0632,31.0403,31.0518,55500.0
2005-06-16 11:20:00,54.27,54.32,54.27,54.32,47300.0,31.0518,31.0804,31.0518,31.0804,47300.0
2005-06-16 11:25:00,54.3,54.32,54.27,54.28,30600.0,31.0689,31.0804,31.0518,31.0575,30600.0
2005-06-16 11:30:00,54.29,54.34,54.28,54.32,24600.0,31.0632,31.0918,31.0575,31.0804,24600.0
2005-06-16 11:35:00,54.34,54.34,54.3,54.31,35400.0,31.0918,31.0918,31.0689,31.0746,35400.0
2005-06-16 11:40:00,54.31,54.31,54.21,54.21,45800.0,31.0746,31.0746,31.0174,31.0174,45800.0
2005-06-16 11:45:00,54.22,54.26,54.21,54.22,38900.0,31.0232,31.046,31.0174,31.0232,38900.0
2005-06-16 11:50:00,54.24,54.27,54.21,54.27,43200.0,31.0346,31.0518,31.0174,31.0518,43200.0
2005-06-16 11:55:00,54.27,54.31,54.26,54.3,20400.0,31.0518,31.0746,31.046,31.0689,20400.0
2005-06-16 12:00:00,54.31,54.31,54.24,54.25,66400.0,31.0746,31.0746,31.0346,31.0403,66400.0
2005-06-16 12:05:00,54.25,54.25,54.22,54.25,31700.0,31.0403,31.0403,31.0232,31.0403,31700.0
2005-06-16 12:10:00,54.25,54.26,54.15,54.19,81700.0,31.0403,31.046,30.9831,31.006,81700.0
2005-06-16 12:15:00,54.21,54.25,54.19,54.24,36000.0,31.0174,31.0403,31.006,31.0346,36000.0
2005-06-16 12:20:00,54.24,54.24,54.18,54.2,20600.0,31.0346,31.0346,31.0003,31.0117,20600.0
2005-06-16 12:25:00,54.21,54.22,54.2,54.21,14200.0,31.0174,31.0232,31.0117,31.0174,14200.0
2005-06-16 12:30:00,54.2,54.22,54.19,54.2,35700.0,31.0117,31.0232,31.006,31.0117,35700.0
2005-06-16 12:35:00,54.21,54.24,54.19,54.21,70000.0,31.0174,31.0346,31.006,31.0174,70000.0
2005-06-16 12:40:00,54.21,54.21,54.19,54.2,24800.0,31.0174,31.0174,31.006,31.0117,24800.0
2005-06-16 12:45:00,54.21,54.21,54.19,54.2,16700.0,31.0174,31.0174,31.006,31.0117,16700.0
2005-06-16 12:50:00,54.18,54.21,54.17,54.2,121100.0,31.0003,31.0174,30.9945,31.0117,121100.0
2005-06-16 12:55:00,54.2,54.21,54.18,54.18,34600.0,31.0117,31.0174,31.0003,31.0003,34600.0
2005-06-16 13:00:00,54.18,54.19,54.16,54.19,94300.0,31.0003,31.006,30.9888,31.006,94300.0
2005-06-16 13:05:00,54.2,54.2,54.17,54.2,57500.0,31.0117,31.0117,30.9945,31.0117,57500.0
2005-06-16 13:10:00,54.2,54.21,54.19,54.21,16200.0,31.0117,31.0174,31.006,31.0174,16200.0
2005-06-16 13:15:00,54.2,54.23,54.2,54.22,12900.0,31.0117,31.0289,31.0117,31.0232,12900.0
2005-06-16 13:20:00,54.22,54.22,54.21,54.22,29400.0,31.0232,31.0232,31.0174,31.0232,29400.0
2005-06-16 13:25:00,54.22,54.22,54.18,54.2,58000.0,31.0232,31.0232,31.0003,31.0117,58000.0
2005-06-16 13:30:00,54.2,54.25,54.19,54.22,57700.0,31.0117,31.0403,31.006,31.0232,57700.0
2005-06-16 13:35:00,54.22,54.24,54.2,54.23,36100.0,31.0232,31.0346,31.0117,31.0289,36100.0
2005-06-16 13:40:00,54.22,54.23,54.2,54.22,17900.0,31.0232,31.0289,31.0117,31.0232,17900.0
2005-06-16 13:45:00,54.22,54.25,54.22,54.23,51400.0,31.0232,31.0403,31.0232,31.0289,51400.0
2005-06-16 13:50:00,54.23,54.23,54.2,54.21,54000.0,31.0289,31.0289,31.0117,31.0174,54000.0
2005-06-16 13:55:00,54.21,54.24,54.21,54.24,85200.0,31.0174,31.0346,31.0174,31.0346,85200.0
2005-06-16 14:00:00,54.24,54.25,54.23,54.25,57200.0,31.0346,31.0403,31.0289,31.0403,57200.0
2005-06-16 14:05:00,54.25,54.25,54.21,54.22,24800.0,31.0403,31.0403,31.0174,31.0232,24800.0
2005-06-16 14:10:00,54.22,54.23,54.2,54.2,44200.0,31.0232,31.0289,31.0117,31.0117,44200.0
2005-06-16 14:15:00,54.21,54.21,54.18,54.2,61400.0,31.0174,31.0174,31.0003,31.0117,61400.0
2005-06-16 14:20:00,54.19,54.25,54.19,54.24,34800.0,31.006,31.0403,31.006,31.0346,34800.0
2005-06-16 14:25:00,54.23,54.25,54.21,54.23,22400.0,31.0289,31.0403,31.0174,31.0289,22400.0
2005-06-16 14:30:00,54.23,54.25,54.22,54.24,47700.0,31.0289,31.0403,31.0232,31.0346,47700.0
2005-06-16 14:35:00,54.24,54.25,54.22,54.23,16800.0,31.0346,31.0403,31.0232,31.0289,16800.0
2005-06-16 14:40:00,54.23,54.25,54.22,54.22,42700.0,31.0289,31.0403,31.0232,31.0232,42700.0
2005-06-16 14:45:00,54.23,54.27,54.23,54.26,43000.0,31.0289,31.0518,31.0289,31.046,43000.0
2005-06-16 14:50:00,54.26,54.27,54.24,54.26,20700.0,31.046,31.0518,31.0346,31.046,20700.0
2005-06-16 14:55:00,54.26,54.28,54.26,54.26,16200.0,31.046,31.0575,31.046,31.046,16200.0
2005-06-16 15:00:00,54.27,54.31,54.26,54.28,57500.0,31.0518,31.0746,31.046,31.0575,57500.0
2005-06-16 15:05:00,54.27,54.29,54.2,54.27,66000.0,31.0518,31.0632,31.0117,31.0518,66000.0
2005-06-16 15:10:00,54.28,54.3,54.26,54.29,34800.0,31.0575,31.0689,31.046,31.0632,34800.0
2005-06-16 15:15:00,54.29,54.31,54.27,54.28,28700.0,31.0632,31.0746,31.0518,31.0575,28700.0
2005-06-16 15:20:00,54.28,54.3,54.26,54.29,34200.0,31.0575,31.0689,31.046,31.0632,34200.0
2005-06-16 15:25:00,54.3,54.32,54.27,54.31,41100.0,31.0689,31.0804,31.0518,31.0746,41100.0
2005-06-16 15:30:00,54.3,54.31,54.27,54.3,73900.0,31.0689,31.0746,31.0518,31.0689,73900.0
2005-06-16 15:35:00,54.3,54.31,54.28,54.31,45100.0,31.0689,31.0746,31.0575,31.0746,45100.0
2005-06-16 15:40:00,54.31,54.33,54.27,54.31,92400.0,31.0746,31.0861,31.0518,31.0746,92400.0
2005-06-16 15:45:00,54.31,54.32,54.28,54.31,65200.0,31.0746,31.0804,31.0575,31.0746,65200.0
2005-06-16 15:50:00,54.31,54.31,54.27,54.28,88000.0,31.0746,31.0746,31.0518,31.0575,88000.0
2005-06-16 15:55:00,54.29,54.29,54.21,54.26,137800.0,31.0632,31.0632,31.0174,31.046,137800.0
2005-06-17 09:30:00,54.8,54.88,54.52,54.82,3231700.0,31.355,31.4008,31.1948,31.3665,3231700.0
2005-06-17 09:35:00,54.82,54.85,54.63,54.63,142200.0,31.3665,31.3836,31.2577,31.2577,142200.0
2005-06-17 09:40:00,54.63,54.65,54.51,54.52,65000.0,31.2577,31.2692,31.1891,31.1948,65000.0
2005-06-17 09:45:00,54.51,54.63,54.38,54.53,165400.0,31.1891,31.2577,31.1147,31.2005,165400.0
2005-06-17 09:50:00,54.52,54.69,54.45,54.47,94100.0,31.1948,31.2921,31.1548,31.1662,94100.0
2005-06-17 09:55:00,54.49,54.5,54.4,54.5,124500.0,31.1776,31.1834,31.1261,31.1834,124500.0
2005-06-17 10:00:00,54.48,54.57,54.41,54.49,201500.0,31.1719,31.2234,31.1319,31.1776,201500.0
2005-06-17 10:05:00,54.48,54.5,54.41,54.45,65800.0,31.1719,31.1834,31.1319,31.1548,65800.0
2005-06-17 10:10:00,54.44,54.57,54.4,54.53,50400.0,31.149,31.2234,31.1261,31.2005,50400.0
2005-06-17 10:15:00,54.52,54.53,54.45,54.51,116300.0,31.1948,31.2005,31.1548,31.1891,116300.0
2005-06-17 10:20:00,54.51,54.53,54.48,54.52,98700.0,31.1891,31.2005,31.1719,31.1948,98700.0
2005-06-17 10:25:00,54.53,54.59,54.52,54.57,42500.0,31.2005,31.2349,31.1948,31.2234,42500.0
2005-06-17 10:30:00,54.56,54.66,54.56,54.65,121400.0,31.2177,31.2749,31.2177,31.2692,121400.0
2005-06-17 10:35:00,54.65,54.73,54.65,54.66,84300.0,31.2692,31.315,31.2692,31.2749,84300.0
2005-06-17 10:40:00,54.66,54.66,54.61,54.63,21900.0,31.2749,31.2749,31.2463,31.2577,21900.0
2005-06-17 10:45:00,54.63,54.67,54.62,54.62,46100.0,31.2577,31.2806,31.252,31.252,46100.0
2005-06-17 10:50:00,54.63,54.81,54.63,54.74,153100.0,31.2577,31.3607,31.2577,31.3207,153100.0
2005-06-17 10:55:00,54.73,54.74,54.68,54.7,56600.0,31.315,31.3207,31.2864,31.2978,56600.0
2005-06-17 11:00:00,54.7,54.73,54.64,54.64,51200.0,31.2978,31.315,31.2635,31.2635,51200.0
2005-06-17 11:05:00,54.64,54.66,54.6,54.64,43700.0,31.2635,31.2749,31.2406,31.2635,43700.0
2005-06-17 11:10:00,54.64,54.67,54.62,54.63,47000.0,31.2635,31.2806,31.252,31.2577,47000.0
2005-06-17 11:15:00,54.62,54.63,54.55,54.56,40100.0,31.252,31.2577,31.212,31.2177,40100.0
2005-06-17 11:20:00,54.56,54.65,54.55,54.63,32400.0,31.2177,31.2692,31.212,31.2577,32400.0
2005-06-17 11:25:00,54.65,54.66,54.52,54.55,31300.0,31.2692,31.2749,31.1948,31.212,31300.0
2005-06-17 11:30:00,54.53,54.63,54.53,54.59,40300.0,31.2005,31.2577,31.2005,31.2349,40300.0
2005-06-17 11:35:00,54.59,54.67,54.55,54.56,68500.0,31.2349,31.2806,31.212,31.2177,68500.0
2005-06-17 11:40:00,54.55,54.56,54.5,54.51,37100.0,31.212,31.2177,31.1834,31.1891,37100.0
2005-06-17 11:45:00,54.51,54.56,54.47,54.48,43800.0,31.1891,31.2177,31.1662,31.1719,43800.0
2005-06-17 11:50:00,54.48,54.51,54.45,54.5,37800.0,31.1719,31.1891,31.1548,31.1834,37800.0
2005-06-17 11:55:00,54.51,54.57,54.51,54.55,32900.0,31.1891,31.2234,31.1891,31.212,32900.0
2005-06-17 12:00:00,54.55,54.58,54.51,54.54,21800.0,31.212,31.2291,31.1891,31.2062,21800.0
2005-06-17 12:05:00,54.54,54.59,54.54,54.58,38400.0,31.2062,31.2349,31.2062,31.2291,38400.0
2005-06-17 12:10:00,54.58,54.6,54.56,54.59,27300.0,31.2291,31.2406,31.2177,31.2349,27300.0
2005-06-17 12:15:00,54.58,54.59,54.56,54.56,14300.0,31.2291,31.2349,31.2177,31.2177,14300.0
2005-06-17 12:20:00,54.56,54.56,54.52,54.53,24400.0,31.2177,31.2177,31.1948,31.2005,24400.0
2005-06-17 12:25:00,54.52,54.54,54.51,54.53,18500.0,31.1948,31.2062,31.1891,31.2005,18500.0
2005-06-17 12:30:00,54.53,54.55,54.52,54.53,29700.0,31.2005,31.212,31.1948,31.2005,29700.0
2005-06-17 12:35:00,54.53,54.58,54.52,54.56,48500.0,31.2005,31.2291,31.1948,31.2177,48500.0
2005-06-17 12:40:00,54.57,54.59,54.55,54.58,24500.0,31.2234,31.2349,31.212,31.2291,24500.0
2005-06-17 12:45:00,54.56,54.57,54.52,54.54,50400.0,31.2177,31.2234,31.1948,31.2062,50400.0
2005-06-17 12:50:00,54.54,54.56,54.53,54.56,19700.0,31.2062,31.2177,31.2005,31.2177,19700.0
2005-06-17 12:55:00,54.55,54.56,54.52,54.54,34900.0,31.212,31.2177,31.1948,31.2062,34900.0
2005-06-17 13:00:00,54.55,54.56,54.51,54.51,45300.0,31.212,31.2177,31.1891,31.1891,45300.0
2005-06-17 13:05:00,54.5,54.53,54.49,54.53,55900.0,31.1834,31.2005,31.1776,31.2005,55900.0
2005-06-17 13:10:00,54.53,54.59,54.52,54.58,76700.0,31.2005,31.2349,31.1948,31.2291,76700.0
2005-06-17 13:15:00,54.57,54.57,54.54,54.57,30600.0,31.2234,31.2234,31.2062,31.2234,30600.0
2005-06-17 13:20:00,54.57,54.57,54.55,54.56,51400.0,31.2234,31.2234,31.212,31.2177,51400.0
2005-06-17 13:25:00,54.57,54.6,54.55,54.58,78300.0,31.2234,31.2406,31.212,31.2291,78300.0
2005-06-17 13:30:00,54.58,54.58,54.54,54.56,76100.0,31.2291,31.2291,31.2062,31.2177,76100.0
2005-06-17 13:35:00,54.57,54.61,54.54,54.59,79200.0,31.2234,31.2463,31.2062,31.2349,79200.0
2005-06-17 13:40:00,54.59,54.62,54.57,54.57,55000.0,31.2349,31.252,31.2234,31.2234,55000.0
2005-06-17 13:45:00,54.56,54.62,54.56,54.61,47400.0,31.2177,31.252,31.2177,31.2463,47400.0
2005-06-17 13:50:00,54.61,54.69,54.6,54.69,66000.0,31.2463,31.2921,31.2406,31.2921,66000.0
2005-06-17 13:55:00,54.69,54.72,54.68,54.71,59200.0,31.2921,31.3092,31.2864,31.3035,59200.0
2005-06-17 14:00:00,54.7,54.73,54.7,54.73,48200.0,31.2978,31.315,31.2978,31.315,48200.0
2005-06-17 14:05:00,54.74,54.75,54.7,54.74,67300.0,31.3207,31.3264,31.2978,31.3207,67300.0
2005-06-17 14:10:00,54.74,54.77,54.73,54.75,51000.0,31.3207,31.3378,31.315,31.3264,51000.0
2005-06-17 14:15:00,54.75,54.79,54.75,54.76,44500.0,31.3264,31.3493,31.3264,31.3321,44500.0
2005-06-17 14:20:00,54.76,54.81,54.76,54.78,34100.0,31.3321,31.3607,31.3321,31.3436,34100.0
2005-06-17 14:25:00,54.78,54.79,54.69,54.71,52900.0,31.3436,31.3493,31.2921,31.3035,52900.0
2005-06-17 14:30:00,54.7,54.71,54.68,54.68,72900.0,31.2978,31.3035,31.2864,31.2864,72900.0
2005-06-17 14:35:00,54.68,54.71,54.66,54.71,50100.0,31.2864,31.3035,31.2749,31.3035,50100.0
2005-06-17 14:40:00,54.71,54.74,54.7,54.72,76100.0,31.3035,31.3207,31.2978,31.3092,76100.0
2005-06-17 14:45:00,54.71,54.76,54.71,54.71,53900.0,31.3035,31.3321,31.3035,31.3035,53900.0
2005-06-17 14:50:00,54.72,54.73,54.69,54.71,65200.0,31.3092,31.315,31.2921,31.3035,65200.0
2005-06-17 14:55:00,54.71,54.73,54.7,54.72,42100.0,31.3035,31.315,31.2978,31.3092,42100.0
2005-06-17 15:00:00,54.7,54.72,54.69,54.71,41900.0,31.2978,31.3092,31.2921,31.3035,41900.0
2005-06-17 15:05:00,54.71,54.71,54.68,54.7,110200.0,31.3035,31.3035,31.2864,31.2978,110200.0
2005-06-17 15:10:00,54.7,54.7,54.65,54.65,41900.0,31.2978,31.2978,31.2692,31.2692,41900.0
2005-06-17 15:15:00,54.65,54.65,54.61,54.62,41500.0,31.2692,31.2692,31.2463,31.252,41500.0
2005-06-17 15:20:00,54.62,54.66,54.61,54.64,74200.0,31.252,31.2749,31.2463,31.2635,74200.0
2005-06-17 15:25:00,54.64,54.67,54.62,54.63,63900.0,31.2635,31.2806,31.252,31.2577,63900.0
2005-06-17 15:30:00,54.62,54.68,54.61,54.61,96400.0,31.252,31.2864,31.2463,31.2463,96400.0
2005-06-17 15:35:00,54.61,54.61,54.5,54.5,141900.0,31.2463,31.2463,31.1834,31.1834,141900.0
2005-06-17 15:40:00,54.51,54.51,54.41,54.46,158800.0,31.1891,31.1891,31.1319,31.1605,158800.0
2005-06-17 15:45:00,54.44,54.54,54.44,54.53,180200.0,31.149,31.2062,31.149,31.2005,180200.0
2005-06-17 15:50:00,54.53,54.56,54.5,54.51,138900.0,31.2005,31.2177,31.1834,31.1891,138900.0
2005-06-17 15:55:00,54.51,54.51,54.45,54.46,274900.0,31.1891,31.1891,31.1548,31.1605,274900.0
2005-06-20 09:30:00,54.21,54.25,54.15,54.16,245900.0,31.0174,31.0403,30.9831,30.9888,245900.0
2005-06-20 09:35:00,54.16,54.21,54.12,54.21,55000.0,30.9888,31.0174,30.9659,31.0174,55000.0
2005-06-20 09:40:00,54.2,54.24,54.17,54.24,43200.0,31.0117,31.0346,30.9945,31.0346,43200.0
2005-06-20 09:45:00,54.24,54.29,54.2,54.27,48800.0,31.0346,31.0632,31.0117,31.0518,48800.0
2005-06-20 09:50:00,54.25,54.25,54.14,54.23,51100.0,31.0403,31.0403,30.9774,31.0289,51100.0
2005-06-20 09:55:00,54.23,54.24,54.17,54.23,57500.0,31.0289,31.0346,30.9945,31.0289,57500.0
2005-06-20 10:00:00,54.23,54.24,54.18,54.21,63200.0,31.0289,31.0346,31.0003,31.0174,63200.0
2005-06-20 10:05:00,54.22,54.31,54.18,54.26,64500.0,31.0232,31.0746,31.0003,31.046,64500.0
2005-06-20 10:10:00,54.27,54.27,54.24,54.25,29300.0,31.0518,31.0518,31.0346,31.0403,29300.0
2005-06-20 10:15:00,54.25,54.27,54.22,54.26,56600.0,31.0403,31.0518,31.0232,31.046,56600.0
2005-06-20 10:20:00,54.25,54.3,54.24,54.28,81800.0,31.0403,31.0689,31.0346,31.0575,81800.0
2005-06-20 10:25:00,54.27,54.35,54.27,54.34,82400.0,31.0518,31.0975,31.0518,31.0918,82400.0
2005-06-20 10:30:00,54.34,54.38,54.33,54.36,65700.0,31.0918,31.1147,31.0861,31.1033,65700.0
2005-06-20 10:35:00,54.36,54.47,54.36,54.44,122100.0,31.1033,31.1662,31.1033,31.149,122100.0
2005-06-20 10:40:00,54.44,54.45,54.4,54.42,51900.0,31.149,31.1548,31.1261,31.1376,51900.0
2005-06-20 10:45:00,54.42,54.42,54.34,54.34,52200.0,31.1376,31.1376,31.0918,31.0918,52200.0
2005-06-20 10:50:00,54.35,54.35,54.3,54.31,43500.0,31.0975,31.0975,31.0689,31.0746,43500.0
2005-06-20 10:55:00,54.32,54.42,54.31,54.39,56500.0,31.0804,31.1376,31.0746,31.1204,56500.0
2005-06-20 11:00:00,54.39,54.43,54.32,54.36,47000.0,31.1204,31.1433,31.0804,31.1033,47000.0
2005-06-20 11:05:00,54.37,54.44,54.36,54.42,50900.0,31.109,31.149,31.1033,31.1376,50900.0
2005-06-20 11:10:00,54.42,54.47,54.42,54.45,43000.0,31.1376,31.1662,31.1376,31.1548,43000.0
2005-06-20 11:15:00,54.46,54.46,54.38,54.43,41200.0,31.1605,31.1605,31.1147,31.1433,41200.0
2005-06-20 11:20:00,54.43,54.44,54.4,54.4,35900.0,31.1433,31.149,31.1261,31.1261,35900.0
2005-06-20 11:25:00,54.4,54.4,54.31,54.34,47900.0,31.1261,31.1261,31.0746,31.0918,47900.0
2005-06-20 11:30:00,54.34,54.34,54.31,54.31,14700.0,31.0918,31.0918,31.0746,31.0746,14700.0
2005-06-20 11:35:00,54.3,54.31,54.28,54.3,46400.0,31.0689,31.0746,31.0575,31.0689,46400.0
2005-06-20 11:40:00,54.28,54.28,54.25,54.27,31100.0,31.0575,31.0575,31.0403,31.0518,31100.0
2005-06-20 11:45:00,54.27,54.28,54.26,54.27,36800.0,31.0518,31.0575,31.046,31.0518,36800.0
2005-06-20 11:50:00,54.27,54.29,54.26,54.28,24600.0,31.0518,31.0632,31.046,31.0575,24600.0
2005-06-20 11:55:00,54.29,54.39,54.28,54.29,36400.0,31.0632,31.1204,31.0575,31.0632,36400.0
2005-06-20 12:00:00,54.3,54.34,54.28,54.34,32700.0,31.0689,31.0918,31.0575,31.0918,32700.0
2005-06-20 12:05:00,54.34,54.38,54.32,54.36,49200.0,31.0918,31.1147,31.0804,31.1033,49200.0
2005-06-20 12:10:00,54.36,54.36,54.31,54.36,24900.0,31.1033,31.1033,31.0746,31.1033,24900.0
2005-06-20 12:15:00,54.36,54.36,54.3,54.32,26900.0,31.1033,31.1033,31.0689,31.0804,26900.0
2005-06-20 12:20:00,54.32,54.33,54.28,54.3,45900.0,31.0804,31.0861,31.0575,31.0689,45900.0
2005-06-20 12:25:00,54.3,54.37,54.3,54.31,25100.0,31.0689,31.109,31.0689,31.0746,25100.0
2005-06-20 12:30:00,54.33,54.37,54.33,54.37,15100.0,31.0861,31.109,31.0861,31.109,15100.0
2005-06-20 12:35:00,54.37,54.43,54.36,54.41,45700.0,31.109,31.1433,31.1033,31.1319,45700.0
2005-06-20 12:40:00,54.41,54.43,54.4,54.43,33500.0,31.1319,31.1433,31.1261,31.1433,33500.0
2005-06-20 12:45:00,54.43,54.43,54.37,54.38,26300.0,31.1433,31.1433,31.109,31.1147,26300.0
2005-06-20 12:50:00,54.39,54.4,54.38,54.38,13900.0,31.1204,31.1261,31.1147,31.1147,13900.0
2005-06-20 12:55:00,54.39,54.39,54.35,54.35,19700.0,31.1204,31.1204,31.0975,31.0975,19700.0
2005-06-20 13:00:00,54.34,54.36,54.28,54.29,54200.0,31.0918,31.1033,31.0575,31.0632,54200.0
2005-06-20 13:05:00,54.29,54.29,54.26,54.29,32100.0,31.0632,31.0632,31.046,31.0632,32100.0
2005-06-20 13:10:00,54.29,54.3,54.27,54.28,27000.0,31.0632,31.0689,31.0518,31.0575,27000.0
2005-06-20 13:15:00,54.3,54.3,54.28,54.28,15800.0,31.0689,31.0689,31.0575,31.0575,15800.0
2005-06-20 13:20:00,54.29,54.3,54.27,54.28,26500.0,31.0632,31.0689,31.0518,31.0575,26500.0
2005-06-20 13:25:00,54.29,54.31,54.26,54.3,26700.0,31.0632,31.0746,31.046,31.0689,26700.0
2005-06-20 13:30:00,54.3,54.31,54.26,54.28,33800.0,31.0689,31.0746,31.046,31.0575,33800.0
2005-06-20 13:35:00,54.29,54.3,54.28,54.29,22100.0,31.0632,31.0689,31.0575,31.0632,22100.0
2005-06-20 13:40:00,54.29,54.33,54.29,54.31,31500.0,31.0632,31.0861,31.0632,31.0746,31500.0
2005-06-20 13:45:00,54.3,54.32,54.26,54.28,25800.0,31.0689,31.0804,31.046,31.0575,25800.0
2005-06-20 13:50:00,54.28,54.3,54.28,54.28,43100.0,31.0575,31.0689,31.0575,31.0575,43100.0
2005-06-20 13:55:00,54.28,54.29,54.26,54.26,22000.0,31.0575,31.0632,31.046,31.046,22000.0
2005-06-20 14:00:00,54.26,54.28,54.25,54.28,32000.0,31.046,31.0575,31.0403,31.0575,32000.0
2005-06-20 14:05:00,54.26,54.27,54.2,54.24,62400.0,31.046,31.0518,31.0117,31.0346,62400.0
2005-06-20 14:10:00,54.23,54.25,54.2,54.25,53500.0,31.0289,31.0403,31.0117,31.0403,53500.0
2005-06-20 14:15:00,54.24,54.28,54.21,54.27,55600.0,31.0346,31.0575,31.0174,31.0518,55600.0
2005-06-20 14:20:00,54.28,54.32,54.27,54.3,43900.0,31.0575,31.0804,31.0518,31.0689,43900.0
2005-06-20 14:25:00,54.3,54.35,54.28,54.33,41900.0,31.0689,31.0975,31.0575,31.0861,41900.0
2005-06-20 14:30:00,54.34,54.34,54.29,54.3,27600.0,31.0918,31.0918,31.0632,31.0689,27600.0
2005-06-20 14:35:00,54.29,54.41,54.29,54.33,60900.0,31.0632,31.1319,31.0632,31.0861,60900.0
2005-06-20 14:40:00,54.33,54.38,54.3,54.38,38400.0,31.0861,31.1147,31.0689,31.1147,38400.0
2005-06-20 14:45:00,54.37,54.38,54.32,54.33,33600.0,31.109,31.1147,31.0804,31.0861,33600.0
2005-06-20 14:50:00,54.32,54.36,54.32,54.35,29300.0,31.0804,31.1033,31.0804,31.0975,29300.0
2005-06-20 14:55:00,54.35,54.36,54.34,54.36,31700.0,31.0975,31.1033,31.0918,31.1033,31700.0
2005-06-20 15:00:00,54.35,54.42,54.33,54.42,78100.0,31.0975,31.1376,31.0861,31.1376,78100.0
2005-06-20 15:05:00,54.42,54.45,54.34,54.42,115800.0,31.1376,31.1548,31.0918,31.1376,115800.0
2005-06-20 15:10:00,54.41,54.42,54.33,54.34,59900.0,31.1319,31.1376,31.0861,31.0918,59900.0
2005-06-20 15:15:00,54.35,54.4,54.34,54.38,102700.0,31.0975,31.1261,31.0918,31.1147,102700.0
2005-06-20 15:20:00,54.38,54.38,54.33,54.36,48800.0,31.1147,31.1147,31.0861,31.1033,48800.0
2005-06-20 15:25:00,54.37,54.43,54.36,54.41,58500.0,31.109,31.1433,31.1033,31.1319,58500.0
2005-06-20 15:30:00,54.41,54.43,54.4,54.42,54100.0,31.1319,31.1433,31.1261,31.1376,54100.0
2005-06-20 15:35:00,54.42,54.44,54.42,54.43,49100.0,31.1376,31.149,31.1376,31.1433,49100.0
2005-06-20 15:40:00,54.43,54.43,54.33,54.34,80100.0,31.1433,31.1433,31.0861,31.0918,80100.0
2005-06-20 15:45:00,54.34,54.36,54.33,54.33,61100.0,31.0918,31.1033,31.0861,31.0861,61100.0
2005-06-20 15:50:00,54.33,54.33,54.3,54.31,95800.0,31.0861,31.0861,31.0689,31.0746,95800.0
2005-06-20 15:55:00,54.31,54.31,54.23,54.29,153400.0,31.0746,31.0746,31.0289,31.0632,153400.0
2005-06-21 09:30:00,54.0,54.14,54.0,54.12,202600.0,30.8973,30.9774,30.8973,30.9659,202600.0
2005-06-21 09:35:00,54.12,54.21,54.11,54.16,83400.0,30.9659,31.0174,30.9602,30.9888,83400.0
2005-06-21 09:40:00,54.16,54.19,54.14,54.15,50000.0,30.9888,31.006,30.9774,30.9831,50000.0
2005-06-21 09:45:00,54.14,54.15,54.12,54.13,45800.0,30.9774,30.9831,30.9659,30.9717,45800.0
2005-06-21 09:50:00,54.14,54.17,54.12,54.14,44200.0,30.9774,30.9945,30.9659,30.9774,44200.0
2005-06-21 09:55:00,54.14,54.15,54.07,54.14,73300.0,30.9774,30.9831,30.9373,30.9774,73300.0
2005-06-21 10:00:00,54.12,54.13,54.04,54.1,109900.0,30.9659,30.9717,30.9202,30.9545,109900.0
2005-06-21 10:05:00,54.1,54.12,54.07,54.1,66700.0,30.9545,30.9659,30.9373,30.9545,66700.0
2005-06-21 10:10:00,54.1,54.11,54.07,54.11,60400.0,30.9545,30.9602,30.9373,30.9602,60400.0
2005-06-21 10:15:00,54.11,54.13,54.1,54.12,37300.0,30.9602,30.9717,30.9545,30.9659,37300.0
2005-06-21 10:20:00,54.12,54.18,54.11,54.17,42100.0,30.9659,31.0003,30.9602,30.9945,42100.0
2005-06-21 10:25:00,54.17,54.23,54.14,54.2,75400.0,30.9945,31.0289,30.9774,31.0117,75400.0
2005-06-21 10:30:00,54.21,54.24,54.21,54.23,97700.0,31.0174,31.0346,31.0174,31.0289,97700.0
2005-06-21 10:35:00,54.23,54.29,54.21,54.26,62500.0,31.0289,31.0632,31.0174,31.046,62500.0
2005-06-21 10:40:00,54.27,54.35,54.22,54.25,71200.0,31.0518,31.0975,31.0232,31.0403,71200.0
2005-06-21 10:45:00,54.25,54.26,54.2,54.2,48100.0,31.0403,31.046,31.0117,31.0117,48100.0
2005-06-21 10:50:00,54.21,54.24,54.16,54.2,34700.0,31.0174,31.0346,30.9888,31.0117,34700.0
2005-06-21 10:55:00,54.23,54.23,54.18,54.21,63300.0,31.0289,31.0289,31.0003,31.0174,63300.0
2005-06-21 11:00:00,54.2,54.23,54.18,54.2,41500.0,31.0117,31.0289,31.0003,31.0117,41500.0
2005-06-21 11:05:00,54.21,54.25,54.18,54.23,53600.0,31.0174,31.0403,31.0003,31.0289,53600.0
2005-06-21 11:10:00,54.24,54.25,54.21,54.22,33700.0,31.0346,31.0403,31.0174,31.0232,33700.0
2005-06-21 11:15:00,54.22,54.27,54.2,54.24,42900.0,31.0232,31.0518,31.0117,31.0346,42900.0
2005-06-21 11:20:00,54.25,54.25,54.2,54.22,92500.0,31.0403,31.0403,31.0117,31.0232,92500.0
2005-06-21 11:25:00,54.21,54.22,54.2,54.21,34300.0,31.0174,31.0232,31.0117,31.0174,34300.0
2005-06-21 11:30:00,54.2,54.22,54.17,54.22,81400.0,31.0117,31.0232,30.9945,31.0232,81400.0
2005-06-21 11:35:00,54.23,54.25,54.21,54.24,35900.0,31.0289,31.0403,31.0174,31.0346,35900.0
2005-06-21 11:40:00,54.24,54.24,54.2,54.24,30500.0,31.0346,31.0346,31.0117,31.0346,30500.0
2005-06-21 11:45:00,54.23,54.24,54.18,54.23,47400.0,31.0289,31.0346,31.0003,31.0289,47400.0
2005-06-21 11:50:00,54.24,54.24,54.2,54.21,22800.0,31.0346,31.0346,31.0117,31.0174,22800.0
2005-06-21 11:55:00,54.21,54.21,54.2,54.21,14700.0,31.0174,31.0174,31.0117,31.0174,14700.0
2005-06-21 12:00:00,54.21,54.21,54.17,54.19,71300.0,31.0174,31.0174,30.9945,31.006,71300.0
2005-06-21 12:05:00,54.19,54.21,54.18,54.2,34300.0,31.006,31.0174,31.0003,31.0117,34300.0
2005-06-21 12:10:00,54.19,54.22,54.19,54.21,48500.0,31.006,31.0232,31.006,31.0174,48500.0
2005-06-21 12:15:00,54.22,54.26,54.21,54.23,28400.0,31.0232,31.046,31.0174,31.0289,28400.0
2005-06-21 12:20:00,54.23,54.24,54.22,54.23,212700.0,31.0289,31.0346,31.0232,31.0289,212700.0
2005-06-21 12:25:00,54.23,54.23,54.19,54.2,29000.0,31.0289,31.0289,31.006,31.0117,29000.0
2005-06-21 12:30:00,54.2,54.25,54.19,54.22,68500.0,31.0117,31.0403,31.006,31.0232,68500.0
2005-06-21 12:35:00,54.22,54.23,54.2,54.2,23600.0,31.0232,31.0289,31.0117,31.0117,23600.0
2005-06-21 12:40:00,54.2,54.21,54.18,54.2,30800.0,31.0117,31.0174,31.0003,31.0117,30800.0
2005-06-21 12:45:00,54.18,54.22,54.18,54.21,22600.0,31.0003,31.0232,31.0003,31.0174,22600.0
2005-06-21 12:50:00,54.21,54.26,54.21,54.25,41200.0,31.0174,31.046,31.0174,31.0403,41200.0
2005-06-21 12:55:00,54.26,54.26,54.21,54.22,37600.0,31.046,31.046,31.0174,31.0232,37600.0
2005-06-21 13:00:00,54.21,54.24,54.2,54.23,32400.0,31.0174,31.0346,31.0117,31.0289,32400.0
2005-06-21 13:05:00,54.23,54.25,54.23,54.24,42500.0,31.0289,31.0403,31.0289,31.0346,42500.0
2005-06-21 13:10:00,54.24,54.24,54.18,54.2,34800.0,31.0346,31.0346,31.0003,31.0117,34800.0
2005-06-21 13:15:00,54.21,54.21,54.1,54.21,42200.0,31.0174,31.0174,30.9545,31.0174,42200.0
2005-06-21 13:20:00,54.2,54.21,54.18,54.2,37800.0,31.0117,31.0174,31.0003,31.0117,37800.0
2005-06-21 13:25:00,54.21,54.24,54.2,54.22,34400.0,31.0174,31.0346,31.0117,31.0232,34400.0
2005-06-21 13:30:00,54.23,54.23,54.21,54.23,22900.0,31.0289,31.0289,31.0174,31.0289,22900.0
2005-06-21 13:35:00,54.24,54.24,54.19,54.2,24600.0,31.0346,31.0346,31.006,31.0117,24600.0
2005-06-21 13:40:00,54.2,54.29,54.19,54.23,45400.0,31.0117,31.0632,31.006,31.0289,45400.0
2005-06-21 13:45:00,54.24,54.25,54.22,54.23,40000.0,31.0346,31.0403,31.0232,31.0289,40000.0
2005-06-21 13:50:00,54.24,54.25,54.21,54.21,46500.0,31.0346,31.0403,31.0174,31.0174,46500.0
2005-06-21 13:55:00,54.22,54.25,54.21,54.25,21900.0,31.0232,31.0403,31.0174,31.0403,21900.0
2005-06-21 14:00:00,54.25,54.29,54.24,54.29,29700.0,31.0403,31.0632,31.0346,31.0632,29700.0
2005-06-21 14:05:00,54.29,54.29,54.25,54.26,54000.0,31.0632,31.0632,31.0403,31.046,54000.0
2005-06-21 14:10:00,54.28,54.33,54.25,54.32,48500.0,31.0575,31.0861,31.0403,31.0804,48500.0
2005-06-21 14:15:00,54.32,54.34,54.29,54.3,54500.0,31.0804,31.0918,31.0632,31.0689,54500.0
2005-06-21 14:20:00,54.32,54.36,54.3,54.35,33300.0,31.0804,31.1033,31.0689,31.0975,33300.0
2005-06-21 14:25:00,54.35,54.35,54.31,54.34,24800.0,31.0975,31.0975,31.0746,31.0918,24800.0
2005-06-21 14:30:00,54.34,54.34,54.3,54.32,47500.0,31.0918,31.0918,31.0689,31.0804,47500.0
2005-06-21 14:35:00,54.31,54.32,54.29,54.29,51900.0,31.0746,31.0804,31.0632,31.0632,51900.0
2005-06-21 14:40:00,54.29,54.3,54.28,54.29,26100.0,31.0632,31.0689,31.0575,31.0632,26100.0
2005-06-21 14:45:00,54.29,54.31,54.28,54.3,66100.0,31.0632,31.0746,31.0575,31.0689,66100.0
2005-06-21 14:50:00,54.31,54.32,54.25,54.25,32000.0,31.0746,31.0804,31.0403,31.0403,32000.0
2005-06-21 14:55:00,54.25,54.26,54.2,54.25,61600.0,31.0403,31.046,31.0117,31.0403,61600.0
2005-06-21 15:00:00,54.25,54.26,54.2,54.21,47100.0,31.0403,31.046,31.0117,31.0174,47100.0
2005-06-21 15:05:00,54.2,54.26,54.2,54.23,161600.0,31.0117,31.046,31.0117,31.0289,161600.0
2005-06-21 15:10:00,54.23,54.26,54.21,54.21,61500.0,31.0289,31.046,31.0174,31.0174,61500.0
2005-06-21 15:15:00,54.21,54.23,54.2,54.2,56400.0,31.0174,31.0289,31.0117,31.0117,56400.0
2005-06-21 15:20:00,54.2,54.21,54.16,54.17,85500.0,31.0117,31.0174,30.9888,30.9945,85500.0
2005-06-21 15:25:00,54.17,54.18,54.11,54.12,264000.0,30.9945,31.0003,30.9602,30.9659,264000.0
2005-06-21 15:30:00,54.13,54.23,54.13,54.21,85200.0,30.9717,31.0289,30.9717,31.0174,85200.0
2005-06-21 15:35:00,54.21,54.28,54.2,54.28,107800.0,31.0174,31.0575,31.0117,31.0575,107800.0
2005-06-21 15:40:00,54.28,54.29,54.22,54.26,97700.0,31.0575,31.0632,31.0232,31.046,97700.0
2005-06-21 15:45:00,54.26,54.29,54.25,54.28,60400.0,31.046,31.0632,31.0403,31.0575,60400.0
2005-06-21 15:50:00,54.28,54.32,54.27,54.32,110300.0,31.0575,31.0804,31.0518,31.0804,110300.0
2005-06-21 15:55:00,54.32,54.35,54.31,54.34,115700.0,31.0804,31.0975,31.0746,31.0918,115700.0
2005-06-22 09:30:00,54.33,54.49,54.31,54.49,222300.0,31.0861,31.1776,31.0746,31.1776,222300.0
2005-06-22 09:35:00,54.49,54.52,54.47,54.48,43700.0,31.1776,31.1948,31.1662,31.1719,43700.0
2005-06-22 09:40:00,54.48,54.48,54.41,54.43,48200.0,31.1719,31.1719,31.1319,31.1433,48200.0
2005-06-22 09:45:00,54.43,54.47,54.41,54.43,75000.0,31.1433,31.1662,31.1319,31.1433,75000.0
2005-06-22 09:50:00,54.43,54.44,54.37,54.39,109700.0,31.1433,31.149,31.109,31.1204,109700.0
2005-06-22 09:55:00,54.41,54.43,54.4,54.41,91500.0,31.1319,31.1433,31.1261,31.1319,91500.0
2005-06-22 10:00:00,54.41,54.41,54.35,54.37,76500.0,31.1319,31.1319,31.0975,31.109,76500.0
2005-06-22 10:05:00,54.36,54.38,54.31,54.32,67300.0,31.1033,31.1147,31.0746,31.0804,67300.0
2005-06-22 10:10:00,54.31,54.32,54.23,54.28,91100.0,31.0746,31.0804,31.0289,31.0575,91100.0
2005-06-22 10:15:00,54.29,54.29,54.22,54.27,115800.0,31.0632,31.0632,31.0232,31.0518,115800.0
2005-06-22 10:20:00,54.25,54.34,54.25,54.25,113000.0,31.0403,31.0918,31.0403,31.0403,113000.0
2005-06-22 10:25:00,54.25,54.27,54.21,54.23,78000.0,31.0403,31.0518,31.0174,31.0289,78000.0
2005-06-22 10:30:00,54.21,54.34,54.2,54.31,101800.0,31.0174,31.0918,31.0117,31.0746,101800.0
2005-06-22 10:35:00,54.31,54.37,54.24,54.3,80700.0,31.0746,31.109,31.0346,31.0689,80700.0
2005-06-22 10:40:00,54.3,54.31,54.24,54.26,42200.0,31.0689,31.0746,31.0346,31.046,42200.0
2005-06-22 10:45:00,54.26,54.28,54.22,54.25,92400.0,31.046,31.0575,31.0232,31.0403,92400.0
2005-06-22 10:50:00,54.25,54.26,54.17,54.2,69600.0,31.0403,31.046,30.9945,31.0117,69600.0
2005-06-22 10:55:00,54.21,54.22,54.15,54.21,46800.0,31.0174,31.0232,30.9831,31.0174,46800.0
2005-06-22 11:00:00,54.22,54.23,54.19,54.21,48300.0,31.0232,31.0289,31.006,31.0174,48300.0
2005-06-22 11:05:00,54.21,54.21,54.18,54.2,44900.0,31.0174,31.0174,31.0003,31.0117,44900.0
2005-06-22 11:10:00,54.2,54.21,54.2,54.21,30200.0,31.0117,31.0174,31.0117,31.0174,30200.0
2005-06-22 11:15:00,54.2,54.21,54.19,54.21,25000.0,31.0117,31.0174,31.006,31.0174,25000.0
2005-06-22 11:20:00,54.2,54.21,54.19,54.19,30500.0,31.0117,31.0174,31.006,31.006,30500.0
2005-06-22 11:25:00,54.2,54.26,54.19,54.25,45500.0,31.0117,31.046,31.006,31.0403,45500.0
2005-06-22 11:30:00,54.25,54.25,54.2,54.23,42800.0,31.0403,31.0403,31.0117,31.0289,42800.0
2005-06-22 11:35:00,54.24,54.3,54.24,54.27,35100.0,31.0346,31.0689,31.0346,31.0518,35100.0
2005-06-22 11:40:00,54.26,54.31,54.25,54.3,24000.0,31.046,31.0746,31.0403,31.0689,24000.0
2005-06-22 11:45:00,54.31,54.33,54.3,54.33,22800.0,31.0746,31.0861,31.0689,31.0861,22800.0
2005-06-22 11:50:00,54.33,54.34,54.31,54.32,18800.0,31.0861,31.0918,31.0746,31.0804,18800.0
2005-06-22 11:55:00,54.34,54.35,54.28,54.3,21600.0,31.0918,31.0975,31.0575,31.0689,21600.0
2005-06-22 12:00:00,54.31,54.32,54.27,54.29,18300.0,31.0746,31.0804,31.0518,31.0632,18300.0
2005-06-22 12:05:00,54.28,54.35,54.28,54.34,26200.0,31.0575,31.0975,31.0575,31.0918,26200.0
2005-06-22 12:10:00,54.33,54.41,54.3,54.38,93800.0,31.0861,31.1319,31.0689,31.1147,93800.0
2005-06-22 12:15:00,54.36,54.36,54.28,54.3,204700.0,31.1033,31.1033,31.0575,31.0689,204700.0
2005-06-22 12:20:00,54.3,54.3,54.21,54.24,39400.0,31.0689,31.0689,31.0174,31.0346,39400.0
2005-06-22 12:25:00,54.24,54.28,54.22,54.23,23000.0,31.0346,31.0575,31.0232,31.0289,23000.0
2005-06-22 12:30:00,54.24,54.26,54.23,54.26,17100.0,31.0346,31.046,31.0289,31.046,17100.0
2005-06-22 12:35:00,54.25,54.26,54.2,54.26,77000.0,31.0403,31.046,31.0117,31.046,77000.0
2005-06-22 12:40:00,54.26,54.26,54.2,54.25,36100.0,31.046,31.046,31.0117,31.0403,36100.0
2005-06-22 12:45:00,54.25,54.3,54.25,54.26,68300.0,31.0403,31.0689,31.0403,31.046,68300.0
2005-06-22 12:50:00,54.26,54.29,54.2,54.2,244600.0,31.046,31.0632,31.0117,31.0117,244600.0
2005-06-22 12:55:00,54.24,54.25,54.2,54.22,270800.0,31.0346,31.0403,31.0117,31.0232,270800.0
2005-06-22 13:00:00,54.21,54.28,54.21,54.27,29600.0,31.0174,31.0575,31.0174,31.0518,29600.0
2005-06-22 13:05:00,54.27,54.27,54.24,54.25,18600.0,31.0518,31.0518,31.0346,31.0403,18600.0
2005-06-22 13:10:00,54.25,54.25,54.22,54.25,46300.0,31.0403,31.0403,31.0232,31.0403,46300.0
2005-06-22 13:15:00,54.26,54.26,54.24,54.26,24100.0,31.046,31.046,31.0346,31.046,24100.0
2005-06-22 13:20:00,54.26,54.29,54.24,54.25,85800.0,31.046,31.0632,31.0346,31.0403,85800.0
2005-06-22 13:25:00,54.25,54.28,54.24,54.25,159500.0,31.0403,31.0575,31.0346,31.0403,159500.0
2005-06-22 13:30:00,54.24,54.25,54.21,54.23,24800.0,31.0346,31.0403,31.0174,31.0289,24800.0
2005-06-22 13:35:00,54.23,54.26,54.22,54.26,161900.0,31.0289,31.046,31.0232,31.046,161900.0
2005-06-22 13:40:00,54.26,54.26,54.24,54.24,16000.0,31.046,31.046,31.0346,31.0346,16000.0
2005-06-22 13:45:00,54.25,54.27,54.24,54.25,40100.0,31.0403,31.0518,31.0346,31.0403,40100.0
2005-06-22 13:50:00,54.24,54.28,54.24,54.25,34000.0,31.0346,31.0575,31.0346,31.0403,34000.0
2005-06-22 13:55:00,54.25,54.28,54.25,54.26,35300.0,31.0403,31.0575,31.0403,31.046,35300.0
2005-06-22 14:00:00,54.26,54.26,54.19,54.25,87000.0,31.046,31.046,31.006,31.0403,87000.0
2005-06-22 14:05:00,54.25,54.28,54.24,54.26,58400.0,31.0403,31.0575,31.0346,31.046,58400.0
2005-06-22 14:10:00,54.26,54.31,54.25,54.29,53600.0,31.046,31.0746,31.0403,31.0632,53600.0
2005-06-22 14:15:00,54.29,54.3,54.25,54.26,24800.0,31.0632,31.0689,31.0403,31.046,24800.0
2005-06-22 14:20:00,54.26,54.31,54.25,54.3,54000.0,31.046,31.0746,31.0403,31.0689,54000.0
2005-06-22 14:25:00,54.3,54.32,54.28,54.3,33200.0,31.0689,31.0804,31.0575,31.0689,33200.0
2005-06-22 14:30:00,54.3,54.3,54.26,54.28,21400.0,31.0689,31.0689,31.046,31.0575,21400.0
2005-06-22 14:35:00,54.28,54.31,54.27,54.3,36300.0,31.0575,31.0746,31.0518,31.0689,36300.0
2005-06-22 14:40:00,54.31,54.31,54.26,54.29,22700.0,31.0746,31.0746,31.046,31.0632,22700.0
2005-06-22 14:45:00,54.3,54.3,54.26,54.26,15600.0,31.0689,31.0689,31.046,31.046,15600.0
2005-06-22 14:50:00,54.27,54.32,54.23,54.3,54500.0,31.0518,31.0804,31.0289,31.0689,54500.0
2005-06-22 14:55:00,54.31,54.32,54.27,54.28,25400.0,31.0746,31.0804,31.0518,31.0575,25400.0
2005-06-22 15:00:00,54.28,54.43,54.28,54.4,85200.0,31.0575,31.1433,31.0575,31.1261,85200.0
2005-06-22 15:05:00,54.38,54.39,54.23,54.35,51300.0,31.1147,31.1204,31.0289,31.0975,51300.0
2005-06-22 15:10:00,54.34,54.37,54.32,54.35,27300.0,31.0918,31.109,31.0804,31.0975,27300.0
2005-06-22 15:15:00,54.36,54.37,54.33,54.36,30400.0,31.1033,31.109,31.0861,31.1033,30400.0
2005-06-22 15:20:00,54.36,54.43,54.36,54.41,55000.0,31.1033,31.1433,31.1033,31.1319,55000.0
2005-06-22 15:25:00,54.39,54.4,54.34,54.36,35900.0,31.1204,31.1261,31.0918,31.1033,35900.0
2005-06-22 15:30:00,54.36,54.37,54.31,54.32,63300.0,31.1033,31.109,31.0746,31.0804,63300.0
2005-06-22 15:35:00,54.32,54.38,54.3,54.31,53900.0,31.0804,31.1147,31.0689,31.0746,53900.0
2005-06-22 15:40:00,54.31,54.33,54.27,54.3,65200.0,31.0746,31.0861,31.0518,31.0689,65200.0
2005-06-22 15:45:00,54.3,54.41,54.3,54.39,75000.0,31.0689,31.1319,31.0689,31.1204,75000.0
2005-06-22 15:50:00,54.4,54.52,54.4,54.47,156000.0,31.1261,31.1948,31.1261,31.1662,156000.0
2005-06-22 15:55:00,54.47,54.47,54.37,54.42,134400.0,31.1662,31.1662,31.109,31.1376,134400.0
2005-06-23 09:30:00,54.28,54.31,54.25,54.26,142400.0,31.0575,31.0746,31.0403,31.046,142400.0
2005-06-23 09:35:00,54.25,54.29,54.24,54.25,63500.0,31.0403,31.0632,31.0346,31.0403,63500.0
2005-06-23 09:40:00,54.26,54.29,54.21,54.24,57300.0,31.046,31.0632,31.0174,31.0346,57300.0
2005-06-23 09:45:00,54.24,54.25,54.22,54.24,65100.0,31.0346,31.0403,31.0232,31.0346,65100.0
2005-06-23 09:50:00,54.24,54.24,54.18,54.21,104600.0,31.0346,31.0346,31.0003,31.0174,104600.0
2005-06-23 09:55:00,54.22,54.24,54.18,54.22,40300.0,31.0232,31.0346,31.0003,31.0232,40300.0
2005-06-23 10:00:00,54.2,54.22,54.08,54.08,117300.0,31.0117,31.0232,30.9431,30.9431,117300.0
2005-06-23 10:05:00,54.08,54.12,54.05,54.1,149100.0,30.9431,30.9659,30.9259,30.9545,149100.0
2005-06-23 10:10:00,54.11,54.12,54.08,54.08,87900.0,30.9602,30.9659,30.9431,30.9431,87900.0
2005-06-23 10:15:00,54.09,54.1,54.06,54.09,72600.0,30.9488,30.9545,30.9316,30.9488,72600.0
2005-06-23 10:20:00,54.08,54.11,54.06,54.1,97400.0,30.9431,30.9602,30.9316,30.9545,97400.0
2005-06-23 10:25:00,54.1,54.11,54.08,54.08,32800.0,30.9545,30.9602,30.9431,30.9431,32800.0
2005-06-23 10:30:00,54.08,54.11,54.04,54.1,46100.0,30.9431,30.9602,30.9202,30.9545,46100.0
2005-06-23 10:35:00,54.1,54.12,54.03,54.1,41500.0,30.9545,30.9659,30.9144,30.9545,41500.0
2005-06-23 10:40:00,54.12,54.15,54.09,54.11,29900.0,30.9659,30.9831,30.9488,30.9602,29900.0
2005-06-23 10:45:00,54.11,54.13,54.03,54.05,40300.0,30.9602,30.9717,30.9144,30.9259,40300.0
2005-06-23 10:50:00,54.05,54.06,54.01,54.02,67000.0,30.9259,30.9316,30.903,30.9087,67000.0
2005-06-23 10:55:00,54.02,54.04,54.0,54.03,105700.0,30.9087,30.9202,30.8973,30.9144,105700.0
2005-06-23 11:00:00,54.01,54.02,53.99,53.99,158900.0,30.903,30.9087,30.8916,30.8916,158900.0
2005-06-23 11:05:00,54.0,54.07,53.99,54.05,53600.0,30.8973,30.9373,30.8916,30.9259,53600.0
2005-06-23 11:10:00,54.04,54.06,54.03,54.05,29600.0,30.9202,30.9316,30.9144,30.9259,29600.0
2005-06-23 11:15:00,54.04,54.09,54.04,54.07,33300.0,30.9202,30.9488,30.9202,30.9373,33300.0
2005-06-23 11:20:00,54.07,54.14,54.03,54.08,39300.0,30.9373,30.9774,30.9144,30.9431,39300.0
2005-06-23 11:25:00,54.08,54.09,54.03,54.05,30900.0,30.9431,30.9488,30.9144,30.9259,30900.0
2005-06-23 11:30:00,54.04,54.1,54.03,54.1,59300.0,30.9202,30.9545,30.9144,30.9545,59300.0
2005-06-23 11:35:00,54.07,54.2,54.07,54.19,53300.0,30.9373,31.0117,30.9373,31.006,53300.0
2005-06-23 11:40:00,54.19,54.2,54.15,54.15,32900.0,31.006,31.0117,30.9831,30.9831,32900.0
2005-06-23 11:45:00,54.15,54.17,54.08,54.14,52900.0,30.9831,30.9945,30.9431,30.9774,52900.0
2005-06-23 11:50:00,54.12,54.18,54.09,54.11,44700.0,30.9659,31.0003,30.9488,30.9602,44700.0
2005-06-23 11:55:00,54.12,54.14,54.1,54.13,27300.0,30.9659,30.9774,30.9545,30.9717,27300.0
2005-06-23 12:00:00,54.12,54.13,54.1,54.11,41300.0,30.9659,30.9717,30.9545,30.9602,41300.0
2005-06-23 12:05:00,54.1,54.12,54.08,54.11,43000.0,30.9545,30.9659,30.9431,30.9602,43000.0
2005-06-23 12:10:00,54.11,54.15,54.1,54.13,36600.0,30.9602,30.9831,30.9545,30.9717,36600.0
2005-06-23 12:15:00,54.14,54.16,54.1,54.12,22700.0,30.9774,30.9888,30.9545,30.9659,22700.0
2005-06-23 12:20:00,54.11,54.17,54.1,54.17,29700.0,30.9602,30.9945,30.9545,30.9945,29700.0
2005-06-23 12:25:00,54.18,54.18,54.11,54.11,27400.0,31.0003,31.0003,30.9602,30.9602,27400.0
2005-06-23 12:30:00,54.11,54.12,54.07,54.1,237500.0,30.9602,30.9659,30.9373,30.9545,237500.0
2005-06-23 12:35:00,54.1,54.15,54.1,54.15,19900.0,30.9545,30.9831,30.9545,30.9831,19900.0
2005-06-23 12:40:00,54.14,54.17,54.13,54.16,17300.0,30.9774,30.9945,30.9717,30.9888,17300.0
2005-06-23 12:45:00,54.16,54.16,54.12,54.14,18900.0,30.9888,30.9888,30.9659,30.9774,18900.0
2005-06-23 12:50:00,54.14,54.14,54.07,54.07,22300.0,30.9774,30.9774,30.9373,30.9373,22300.0
2005-06-23 12:55:00,54.08,54.08,54.01,54.03,40500.0,30.9431,30.9431,30.903,30.9144,40500.0
2005-06-23 13:00:00,54.01,54.05,54.01,54.05,29800.0,30.903,30.9259,30.903,30.9259,29800.0
2005-06-23 13:05:00,54.05,54.06,53.99,54.0,27200.0,30.9259,30.9316,30.8916,30.8973,27200.0
2005-06-23 13:10:00,54.02,54.02,53.96,54.02,76500.0,30.9087,30.9087,30.8744,30.9087,76500.0
2005-06-23 13:15:00,54.02,54.03,53.99,54.01,28000.0,30.9087,30.9144,30.8916,30.903,28000.0
2005-06-23 13:20:00,54.01,54.04,54.0,54.0,24800.0,30.903,30.9202,30.8973,30.8973,24800.0
2005-06-23 13:25:00,54.02,54.05,54.01,54.05,19500.0,30.9087,30.9259,30.903,30.9259,19500.0
2005-06-23 13:30:00,54.04,54.04,53.99,54.0,64700.0,30.9202,30.9202,30.8916,30.8973,64700.0
2005-06-23 13:35:00,54.02,54.03,53.89,53.91,67900.0,30.9087,30.9144,30.8343,30.8458,67900.0
2005-06-23 13:40:00,53.95,53.99,53.86,53.97,139100.0,30.8687,30.8916,30.8172,30.8801,139100.0
2005-06-23 13:45:00,53.97,53.98,53.75,53.81,111700.0,30.8801,30.8858,30.7542,30.7886,111700.0
2005-06-23 13:50:00,53.81,53.81,53.7,53.8,129600.0,30.7886,30.7886,30.7256,30.7828,129600.0
2005-06-23 13:55:00,53.79,53.8,53.7,53.71,89700.0,30.7771,30.7828,30.7256,30.7313,89700.0
2005-06-23 14:00:00,53.71,53.74,53.7,53.71,92500.0,30.7313,30.7485,30.7256,30.7313,92500.0
2005-06-23 14:05:00,53.72,53.77,53.71,53.76,83500.0,30.7371,30.7657,30.7313,30.76,83500.0
2005-06-23 14:10:00,53.76,53.77,53.7,53.73,73900.0,30.76,30.7657,30.7256,30.7428,73900.0
2005-06-23 14:15:00,53.72,53.87,53.71,53.87,94500.0,30.7371,30.8229,30.7313,30.8229,94500.0
2005-06-23 14:20:00,53.87,53.87,53.77,53.83,61100.0,30.8229,30.8229,30.7657,30.8,61100.0
2005-06-23 14:25:00,53.84,53.86,53.78,53.81,59400.0,30.8057,30.8172,30.7714,30.7886,59400.0
2005-06-23 14:30:00,53.8,53.81,53.74,53.77,38900.0,30.7828,30.7886,30.7485,30.7657,38900.0
2005-06-23 14:35:00,53.77,53.85,53.75,53.85,43400.0,30.7657,30.8115,30.7542,30.8115,43400.0
2005-06-23 14:40:00,53.85,53.85,53.76,53.82,48800.0,30.8115,30.8115,30.76,30.7943,48800.0
2005-06-23 14:45:00,53.82,53.9,53.8,53.9,60100.0,30.7943,30.8401,30.7828,30.8401,60100.0
2005-06-23 14:50:00,53.9,53.93,53.76,53.81,71100.0,30.8401,30.8572,30.76,30.7886,71100.0
2005-06-23 14:55:00,53.8,53.84,53.75,53.83,51100.0,30.7828,30.8057,30.7542,30.8,51100.0
2005-06-23 15:00:00,53.84,53.86,53.8,53.82,56700.0,30.8057,30.8172,30.7828,30.7943,56700.0
2005-06-23 15:05:00,53.82,53.85,53.7,53.78,106000.0,30.7943,30.8115,30.7256,30.7714,106000.0
2005-06-23 15:10:00,53.8,53.91,53.78,53.85,74300.0,30.7828,30.8458,30.7714,30.8115,74300.0
2005-06-23 15:15:00,53.85,53.87,53.8,53.85,73000.0,30.8115,30.8229,30.7828,30.8115,73000.0
2005-06-23 15:20:00,53.85,53.86,53.8,53.84,60800.0,30.8115,30.8172,30.7828,30.8057,60800.0
2005-06-23 15:25:00,53.84,53.84,53.7,53.76,149400.0,30.8057,30.8057,30.7256,30.76,149400.0
2005-06-23 15:30:00,53.76,53.77,53.65,53.66,188000.0,30.76,30.7657,30.697,30.7027,188000.0
2005-06-23 15:35:00,53.65,53.76,53.65,53.73,117400.0,30.697,30.76,30.697,30.7428,117400.0
2005-06-23 15:40:00,53.74,53.84,53.71,53.83,155000.0,30.7485,30.8057,30.7313,30.8,155000.0
2005-06-23 15:45:00,53.83,53.87,53.77,53.86,155400.0,30.8,30.8229,30.7657,30.8172,155400.0
2005-06-23 15:50:00,53.86,53.87,53.72,53.75,188600.0,30.8172,30.8229,30.7371,30.7542,188600.0
2005-06-23 15:55:00,53.75,53.75,53.57,53.6,459000.0,30.7542,30.7542,30.6512,30.6684,459000.0
2005-06-24 09:30:00,53.5,53.51,53.3,53.39,282500.0,30.6112,30.6169,30.4968,30.5483,282500.0
2005-06-24 09:35:00,53.41,53.46,53.31,53.44,88000.0,30.5597,30.5883,30.5025,30.5769,88000.0
2005-06-24 09:40:00,53.42,53.56,53.31,53.54,73600.0,30.5654,30.6455,30.5025,30.6341,73600.0
2005-06-24 09:45:00,53.55,53.66,53.4,53.66,76100.0,30.6398,30.7027,30.554,30.7027,76100.0
2005-06-24 09:50:00,53.66,53.67,53.55,53.57,76000.0,30.7027,30.7085,30.6398,30.6512,76000.0
2005-06-24 09:55:00,53.56,53.6,53.47,53.57,83200.0,30.6455,30.6684,30.594,30.6512,83200.0
2005-06-24 10:00:00,53.57,53.57,53.5,53.56,77200.0,30.6512,30.6512,30.6112,30.6455,77200.0
2005-06-24 10:05:00,53.57,53.57,53.39,53.43,104800.0,30.6512,30.6512,30.5483,30.5711,104800.0
2005-06-24 10:10:00,53.43,53.45,53.4,53.45,94500.0,30.5711,30.5826,30.554,30.5826,94500.0
2005-06-24 10:15:00,53.43,53.44,53.3,53.31,68700.0,30.5711,30.5769,30.4968,30.5025,68700.0
2005-06-24 10:20:00,53.31,53.32,53.25,53.29,191500.0,30.5025,30.5082,30.4681,30.491,191500.0
2005-06-24 10:25:00,53.29,53.3,53.23,53.25,108600.0,30.491,30.4968,30.4567,30.4681,108600.0
2005-06-24 10:30:00,53.25,53.4,53.23,53.38,80900.0,30.4681,30.554,30.4567,30.5425,80900.0
2005-06-24 10:35:00,53.38,53.41,53.35,53.36,147500.0,30.5425,30.5597,30.5254,30.5311,147500.0
2005-06-24 10:40:00,53.36,53.57,53.35,53.51,72400.0,30.5311,30.6512,30.5254,30.6169,72400.0
2005-06-24 10:45:00,53.52,53.63,53.51,53.6,139400.0,30.6226,30.6856,30.6169,30.6684,139400.0
2005-06-24 10:50:00,53.6,53.62,53.57,53.6,61200.0,30.6684,30.6799,30.6512,30.6684,61200.0
2005-06-24 10:55:00,53.61,53.62,53.46,53.62,50900.0,30.6741,30.6799,30.5883,30.6799,50900.0
2005-06-24 11:00:00,53.62,53.7,53.59,53.61,97200.0,30.6799,30.7256,30.6627,30.6741,97200.0
2005-06-24 11:05:00,53.62,53.68,53.6,53.62,118700.0,30.6799,30.7142,30.6684,30.6799,118700.0
2005-06-24 11:10:00,53.61,53.62,53.55,53.61,93600.0,30.6741,30.6799,30.6398,30.6741,93600.0
2005-06-24 11:15:00,53.6,53.63,53.52,53.52,115600.0,30.6684,30.6856,30.6226,30.6226,115600.0
2005-06-24 11:20:00,53.53,53.55,53.48,53.51,32000.0,30.6284,30.6398,30.5997,30.6169,32000.0
2005-06-24 11:25:00,53.53,53.53,53.49,53.52,27900.0,30.6284,30.6284,30.6055,30.6226,27900.0
2005-06-24 11:30:00,53.51,53.52,53.44,53.48,38700.0,30.6169,30.6226,30.5769,30.5997,38700.0
2005-06-24 11:35:00,53.47,53.5,53.39,53.39,61600.0,30.594,30.6112,30.5483,30.5483,61600.0
2005-06-24 11:40:00,53.39,53.46,53.36,53.46,70900.0,30.5483,30.5883,30.5311,30.5883,70900.0
2005-06-24 11:45:00,53.45,53.45,53.39,53.43,48000.0,30.5826,30.5826,30.5483,30.5711,48000.0
2005-06-24 11:50:00,53.42,53.42,53.36,53.38,53900.0,30.5654,30.5654,30.5311,30.5425,53900.0
2005-06-24 11:55:00,53.38,53.47,53.36,53.45,47600.0,30.5425,30.594,30.5311,30.5826,47600.0
2005-06-24 12:00:00,53.45,53.47,53.44,53.45,36400.0,30.5826,30.594,30.5769,30.5826,36400.0
2005-06-24 12:05:00,53.44,53.44,53.35,53.35,38500.0,30.5769,30.5769,30.5254,30.5254,38500.0
2005-06-24 12:10:00,53.35,53.49,53.35,53.47,66700.0,30.5254,30.6055,30.5254,30.594,66700.0
2005-06-24 12:15:00,53.46,53.53,53.44,53.52,55900.0,30.5883,30.6284,30.5769,30.6226,55900.0
2005-06-24 12:20:00,53.52,53.52,53.43,53.44,37000.0,30.6226,30.6226,30.5711,30.5769,37000.0
2005-06-24 12:25:00,53.44,53.5,53.44,53.49,23500.0,30.5769,30.6112,30.5769,30.6055,23500.0
2005-06-24 12:30:00,53.49,53.49,53.47,53.48,27300.0,30.6055,30.6055,30.594,30.5997,27300.0
2005-06-24 12:35:00,53.47,53.49,53.45,53.49,31200.0,30.594,30.6055,30.5826,30.6055,31200.0
2005-06-24 12:40:00,53.48,53.49,53.44,53.46,27800.0,30.5997,30.6055,30.5769,30.5883,27800.0
2005-06-24 12:45:00,53.46,53.46,53.4,53.42,35800.0,30.5883,30.5883,30.554,30.5654,35800.0
2005-06-24 12:50:00,53.41,53.45,53.4,53.45,18700.0,30.5597,30.5826,30.554,30.5826,18700.0
2005-06-24 12:55:00,53.44,53.45,53.42,53.43,75500.0,30.5769,30.5826,30.5654,30.5711,75500.0
2005-06-24 13:00:00,53.44,53.44,53.4,53.42,31700.0,30.5769,30.5769,30.554,30.5654,31700.0
2005-06-24 13:05:00,53.41,53.44,53.4,53.41,35400.0,30.5597,30.5769,30.554,30.5597,35400.0
2005-06-24 13:10:00,53.42,53.49,53.41,53.46,44100.0,30.5654,30.6055,30.5597,30.5883,44100.0
2005-06-24 13:15:00,53.45,53.47,53.42,53.46,35400.0,30.5826,30.594,30.5654,30.5883,35400.0
2005-06-24 13:20:00,53.46,53.5,53.45,53.47,35700.0,30.5883,30.6112,30.5826,30.594,35700.0
2005-06-24 13:25:00,53.48,53.48,53.43,53.48,37200.0,30.5997,30.5997,30.5711,30.5997,37200.0
2005-06-24 13:30:00,53.47,53.48,53.41,53.44,36000.0,30.594,30.5997,30.5597,30.5769,36000.0
2005-06-24 13:35:00,53.43,53.45,53.39,53.4,64700.0,30.5711,30.5826,30.5483,30.554,64700.0
2005-06-24 13:40:00,53.4,53.41,53.36,53.38,33400.0,30.554,30.5597,30.5311,30.5425,33400.0
2005-06-24 13:45:00,53.38,53.39,53.3,53.36,108300.0,30.5425,30.5483,30.4968,30.5311,108300.0
2005-06-24 13:50:00,53.36,53.39,53.3,53.32,53400.0,30.5311,30.5483,30.4968,30.5082,53400.0
2005-06-24 13:55:00,53.34,53.36,53.25,53.27,92200.0,30.5196,30.5311,30.4681,30.4796,92200.0
2005-06-24 14:00:00,53.26,53.26,53.13,53.14,97100.0,30.4739,30.4739,30.3995,30.4052,97100.0
2005-06-24 14:05:00,53.14,53.25,53.12,53.22,114400.0,30.4052,30.4681,30.3938,30.451,114400.0
2005-06-24 14:10:00,53.23,53.25,53.21,53.23,39100.0,30.4567,30.4681,30.4453,30.4567,39100.0
2005-06-24 14:15:00,53.25,53.28,53.2,53.22,27300.0,30.4681,30.4853,30.4395,30.451,27300.0
2005-06-24 14:20:00,53.23,53.23,53.21,53.22,31700.0,30.4567,30.4567,30.4453,30.451,31700.0
2005-06-24 14:25:00,53.21,53.22,53.14,53.19,80200.0,30.4453,30.451,30.4052,30.4338,80200.0
2005-06-24 14:30:00,53.19,53.25,53.19,53.2,64900.0,30.4338,30.4681,30.4338,30.4395,64900.0
2005-06-24 14:35:00,53.2,53.21,53.17,53.21,123500.0,30.4395,30.4453,30.4224,30.4453,123500.0
2005-06-24 14:40:00,53.21,53.21,53.12,53.21,91400.0,30.4453,30.4453,30.3938,30.4453,91400.0
2005-06-24 14:45:00,53.21,53.22,53.17,53.19,32700.0,30.4453,30.451,30.4224,30.4338,32700.0
2005-06-24 14:50:00,53.19,53.21,53.14,53.17,108800.0,30.4338,30.4453,30.4052,30.4224,108800.0
2005-06-24 14:55:00,53.16,53.22,53.09,53.2,76900.0,30.4167,30.451,30.3766,30.4395,76900.0
2005-06-24 15:00:00,53.21,53.24,53.14,53.24,50400.0,30.4453,30.4624,30.4052,30.4624,50400.0
2005-06-24 15:05:00,53.23,53.24,53.2,53.21,44600.0,30.4567,30.4624,30.4395,30.4453,44600.0
2005-06-24 15:10:00,53.22,53.22,53.15,53.18,61100.0,30.451,30.451,30.4109,30.4281,61100.0
2005-06-24 15:15:00,53.18,53.25,53.17,53.23,63700.0,30.4281,30.4681,30.4224,30.4567,63700.0
2005-06-24 15:20:00,53.24,53.24,53.19,53.19,85000.0,30.4624,30.4624,30.4338,30.4338,85000.0
2005-06-24 15:25:00,53.19,53.21,53.15,53.19,97500.0,30.4338,30.4453,30.4109,30.4338,97500.0
2005-06-24 15:30:00,53.2,53.24,53.18,53.2,151100.0,30.4395,30.4624,30.4281,30.4395,151100.0
2005-06-24 15:35:00,53.21,53.24,53.17,53.22,194200.0,30.4453,30.4624,30.4224,30.451,194200.0
2005-06-24 15:40:00,53.21,53.24,53.18,53.19,181100.0,30.4453,30.4624,30.4281,30.4338,181100.0
2005-06-24 15:45:00,53.19,53.2,53.11,53.11,211300.0,30.4338,30.4395,30.388,30.388,211300.0
2005-06-24 15:50:00,53.12,53.15,53.0,53.03,434900.0,30.3938,30.4109,30.3251,30.3423,434900.0
2005-06-24 15:55:00,53.01,53.01,52.86,52.87,647200.0,30.3308,30.3308,30.245,30.2507,647200.0
2005-06-27 09:30:00,52.79,52.85,52.7,52.7,284900.0,30.2049,30.2393,30.1535,30.1535,284900.0
2005-06-27 09:35:00,52.7,52.89,52.7,52.89,108800.0,30.1535,30.2622,30.1535,30.2622,108800.0
2005-06-27 09:40:00,52.9,52.96,52.78,52.79,126700.0,30.2679,30.3022,30.1992,30.2049,126700.0
2005-06-27 09:45:00,52.8,52.82,52.78,52.82,128400.0,30.2107,30.2221,30.1992,30.2221,128400.0
2005-06-27 09:50:00,52.82,52.82,52.77,52.77,104800.0,30.2221,30.2221,30.1935,30.1935,104800.0
2005-06-27 09:55:00,52.77,52.78,52.72,52.77,166000.0,30.1935,30.1992,30.1649,30.1935,166000.0
2005-06-27 10:00:00,52.76,52.78,52.73,52.76,190400.0,30.1878,30.1992,30.1706,30.1878,190400.0
2005-06-27 10:05:00,52.76,52.76,52.71,52.73,73700.0,30.1878,30.1878,30.1592,30.1706,73700.0
2005-06-27 10:10:00,52.72,52.79,52.72,52.77,88700.0,30.1649,30.2049,30.1649,30.1935,88700.0
2005-06-27 10:15:00,52.77,52.9,52.76,52.89,62900.0,30.1935,30.2679,30.1878,30.2622,62900.0
2005-06-27 10:20:00,52.9,52.9,52.83,52.85,71900.0,30.2679,30.2679,30.2278,30.2393,71900.0
2005-06-27 10:25:00,52.85,52.96,52.83,52.89,81900.0,30.2393,30.3022,30.2278,30.2622,81900.0
2005-06-27 10:30:00,52.89,52.98,52.86,52.98,71800.0,30.2622,30.3137,30.245,30.3137,71800.0
2005-06-27 10:35:00,52.98,53.0,52.94,52.99,59100.0,30.3137,30.3251,30.2908,30.3194,59100.0
2005-06-27 10:40:00,52.99,53.04,52.91,52.92,61200.0,30.3194,30.348,30.2736,30.2793,61200.0
2005-06-27 10:45:00,52.91,52.94,52.86,52.89,66400.0,30.2736,30.2908,30.245,30.2622,66400.0
2005-06-27 10:50:00,52.89,52.9,52.83,52.84,62300.0,30.2622,30.2679,30.2278,30.2336,62300.0
2005-06-27 10:55:00,52.84,52.9,52.8,52.87,68600.0,30.2336,30.2679,30.2107,30.2507,68600.0
2005-06-27 11:00:00,52.88,52.88,52.78,52.81,97900.0,30.2564,30.2564,30.1992,30.2164,97900.0
2005-06-27 11:05:00,52.81,52.81,52.72,52.73,72500.0,30.2164,30.2164,30.1649,30.1706,72500.0
2005-06-27 11:10:00,52.73,52.75,52.63,52.64,97100.0,30.1706,30.1821,30.1134,30.1191,97100.0
2005-06-27 11:15:00,52.64,52.68,52.6,52.68,67700.0,30.1191,30.142,30.0962,30.142,67700.0
2005-06-27 11:20:00,52.68,52.71,52.66,52.71,69000.0,30.142,30.1592,30.1306,30.1592,69000.0
2005-06-27 11:25:00,52.7,52.75,52.69,52.74,38600.0,30.1535,30.1821,30.1477,30.1763,38600.0
2005-06-27 11:30:00,52.74,52.74,52.69,52.74,24000.0,30.1763,30.1763,30.1477,30.1763,24000.0
2005-06-27 11:35:00,52.73,52.74,52.68,52.68,53800.0,30.1706,30.1763,30.142,30.142,53800.0
2005-06-27 11:40:00,52.69,52.72,52.67,52.69,49000.0,30.1477,30.1649,30.1363,30.1477,49000.0
2005-06-27 11:45:00,52.68,52.75,52.67,52.74,49400.0,30.142,30.1821,30.1363,30.1763,49400.0
2005-06-27 11:50:00,52.75,52.78,52.71,52.71,27100.0,30.1821,30.1992,30.1592,30.1592,27100.0
2005-06-27 11:55:00,52.74,52.77,52.73,52.76,24900.0,30.1763,30.1935,30.1706,30.1878,24900.0
2005-06-27 12:00:00,52.75,52.78,52.73,52.73,30100.0,30.1821,30.1992,30.1706,30.1706,30100.0
2005-06-27 12:05:00,52.73,52.81,52.73,52.81,104900.0,30.1706,30.2164,30.1706,30.2164,104900.0
2005-06-27 12:10:00,52.8,52.82,52.69,52.73,95700.0,30.2107,30.2221,30.1477,30.1706,95700.0
2005-06-27 12:15:00,52.73,52.77,52.7,52.73,38800.0,30.1706,30.1935,30.1535,30.1706,38800.0
2005-06-27 12:20:00,52.72,52.76,52.69,52.72,41100.0,30.1649,30.1878,30.1477,30.1649,41100.0
2005-06-27 12:25:00,52.7,52.72,52.69,52.7,47900.0,30.1535,30.1649,30.1477,30.1535,47900.0
2005-06-27 12:30:00,52.69,52.71,52.68,52.69,32700.0,30.1477,30.1592,30.142,30.1477,32700.0
2005-06-27 12:35:00,52.7,52.72,52.68,52.7,53500.0,30.1535,30.1649,30.142,30.1535,53500.0
2005-06-27 12:40:00,52.7,52.71,52.69,52.7,38500.0,30.1535,30.1592,30.1477,30.1535,38500.0
2005-06-27 12:45:00,52.71,52.74,52.61,52.63,36600.0,30.1592,30.1763,30.102,30.1134,36600.0
2005-06-27 12:50:00,52.63,52.68,52.62,52.62,52200.0,30.1134,30.142,30.1077,30.1077,52200.0
2005-06-27 12:55:00,52.62,52.64,52.6,52.64,65100.0,30.1077,30.1191,30.0962,30.1191,65100.0
2005-06-27 13:00:00,52.62,52.62,52.55,52.56,31500.0,30.1077,30.1077,30.0676,30.0733,31500.0
2005-06-27 13:05:00,52.56,52.6,52.56,52.6,44600.0,30.0733,30.0962,30.0733,30.0962,44600.0
2005-06-27 13:10:00,52.59,52.6,52.55,52.56,51400.0,30.0905,30.0962,30.0676,30.0733,51400.0
2005-06-27 13:15:00,52.56,52.56,52.54,52.56,29400.0,30.0733,30.0733,30.0619,30.0733,29400.0
2005-06-27 13:20:00,52.55,52.6,52.55,52.57,82100.0,30.0676,30.0962,30.0676,30.0791,82100.0
2005-06-27 13:25:00,52.56,52.57,52.55,52.56,32000.0,30.0733,30.0791,30.0676,30.0733,32000.0
2005-06-27 13:30:00,52.55,52.56,52.52,52.55,57400.0,30.0676,30.0733,30.0505,30.0676,57400.0
2005-06-27 13:35:00,52.54,52.57,52.54,52.54,32500.0,30.0619,30.0791,30.0619,30.0619,32500.0
2005-06-27 13:40:00,52.53,52.55,52.5,52.51,70700.0,30.0562,30.0676,30.039,30.0447,70700.0
2005-06-27 13:45:00,52.51,52.52,52.44,52.46,204700.0,30.0447,30.0505,30.0047,30.0161,204700.0
2005-06-27 13:50:00,52.47,52.5,52.45,52.5,70100.0,30.0219,30.039,30.0104,30.039,70100.0
2005-06-27 13:55:00,52.5,52.52,52.45,52.46,94100.0,30.039,30.0505,30.0104,30.0161,94100.0
2005-06-27 14:00:00,52.45,52.5,52.44,52.49,89600.0,30.0104,30.039,30.0047,30.0333,89600.0
2005-06-27 14:05:00,52.49,52.58,52.48,52.57,68400.0,30.0333,30.0848,30.0276,30.0791,68400.0
2005-06-27 14:10:00,52.57,52.57,52.53,52.55,70900.0,30.0791,30.0791,30.0562,30.0676,70900.0
2005-06-27 14:15:00,52.55,52.59,52.55,52.59,41300.0,30.0676,30.0905,30.0676,30.0905,41300.0
2005-06-27 14:20:00,52.57,52.6,52.57,52.59,38500.0,30.0791,30.0962,30.0791,30.0905,38500.0
2005-06-27 14:25:00,52.59,52.59,52.55,52.56,30000.0,30.0905,30.0905,30.0676,30.0733,30000.0
2005-06-27 14:30:00,52.55,52.6,52.55,52.58,90300.0,30.0676,30.0962,30.0676,30.0848,90300.0
2005-06-27 14:35:00,52.58,52.58,52.51,52.53,72000.0,30.0848,30.0848,30.0447,30.0562,72000.0
2005-06-27 14:40:00,52.52,52.52,52.49,52.49,52800.0,30.0505,30.0505,30.0333,30.0333,52800.0
2005-06-27 14:45:00,52.49,52.55,52.49,52.52,91700.0,30.0333,30.0676,30.0333,30.0505,91700.0
2005-06-27 14:50:00,52.51,52.53,52.49,52.51,43100.0,30.0447,30.0562,30.0333,30.0447,43100.0
2005-06-27 14:55:00,52.52,52.56,52.48,52.56,85100.0,30.0505,30.0733,30.0276,30.0733,85100.0
2005-06-27 15:00:00,52.53,52.55,52.5,52.5,69700.0,30.0562,30.0676,30.039,30.039,69700.0
2005-06-27 15:05:00,52.5,52.54,52.49,52.52,147000.0,30.039,30.0619,30.0333,30.0505,147000.0
2005-06-27 15:10:00,52.51,52.58,52.51,52.54,86500.0,30.0447,30.0848,30.0447,30.0619,86500.0
2005-06-27 15:15:00,52.54,52.6,52.53,52.6,53000.0,30.0619,30.0962,30.0562,30.0962,53000.0
2005-06-27 15:20:00,52.58,52.62,52.56,52.57,98900.0,30.0848,30.1077,30.0733,30.0791,98900.0
2005-06-27 15:25:00,52.57,52.64,52.56,52.63,78500.0,30.0791,30.1191,30.0733,30.1134,78500.0
2005-06-27 15:30:00,52.63,52.63,52.59,52.61,80700.0,30.1134,30.1134,30.0905,30.102,80700.0
2005-06-27 15:35:00,52.6,52.61,52.58,52.59,123600.0,30.0962,30.102,30.0848,30.0905,123600.0
2005-06-27 15:40:00,52.59,52.59,52.54,52.56,138800.0,30.0905,30.0905,30.0619,30.0733,138800.0
2005-06-27 15:45:00,52.57,52.62,52.57,52.59,114800.0,30.0791,30.1077,30.0791,30.0905,114800.0
2005-06-27 15:50:00,52.58,52.72,52.58,52.69,144000.0,30.0848,30.1649,30.0848,30.1477,144000.0
2005-06-27 15:55:00,52.7,52.73,52.67,52.67,151300.0,30.1535,30.1706,30.1363,30.1363,151300.0
2005-06-28 09:30:00,52.78,52.79,52.75,52.78,199700.0,30.1992,30.2049,30.1821,30.1992,199700.0
2005-06-28 09:35:00,52.77,52.82,52.72,52.75,76000.0,30.1935,30.2221,30.1649,30.1821,76000.0
2005-06-28 09:40:00,52.75,52.79,52.74,52.78,67300.0,30.1821,30.2049,30.1763,30.1992,67300.0
2005-06-28 09:45:00,52.79,52.83,52.7,52.83,166200.0,30.2049,30.2278,30.1535,30.2278,166200.0
2005-06-28 09:50:00,52.82,52.93,52.79,52.92,66400.0,30.2221,30.2851,30.2049,30.2793,66400.0
2005-06-28 09:55:00,52.92,52.97,52.89,52.93,175200.0,30.2793,30.3079,30.2622,30.2851,175200.0
2005-06-28 10:00:00,52.93,53.15,52.93,53.13,213000.0,30.2851,30.4109,30.2851,30.3995,213000.0
2005-06-28 10:05:00,53.13,53.14,53.06,53.08,187300.0,30.3995,30.4052,30.3594,30.3709,187300.0
2005-06-28 10:10:00,53.1,53.15,53.1,53.13,60100.0,30.3823,30.4109,30.3823,30.3995,60100.0
2005-06-28 10:15:00,53.13,53.18,53.11,53.17,76800.0,30.3995,30.4281,30.388,30.4224,76800.0
2005-06-28 10:20:00,53.17,53.2,53.13,53.16,119000.0,30.4224,30.4395,30.3995,30.4167,119000.0
2005-06-28 10:25:00,53.15,53.16,53.1,53.1,126900.0,30.4109,30.4167,30.3823,30.3823,126900.0
2005-06-28 10:30:00,53.11,53.25,53.1,53.2,157500.0,30.388,30.4681,30.3823,30.4395,157500.0
2005-06-28 10:35:00,53.2,53.22,53.16,53.18,79500.0,30.4395,30.451,30.4167,30.4281,79500.0
2005-06-28 10:40:00,53.17,53.22,53.17,53.21,104500.0,30.4224,30.451,30.4224,30.4453,104500.0
2005-06-28 10:45:00,53.2,53.22,53.18,53.19,85800.0,30.4395,30.451,30.4281,30.4338,85800.0
2005-06-28 10:50:00,53.2,53.22,53.19,53.19,31000.0,30.4395,30.451,30.4338,30.4338,31000.0
2005-06-28 10:55:00,53.19,53.21,53.17,53.2,55800.0,30.4338,30.4453,30.4224,30.4395,55800.0
2005-06-28 11:00:00,53.21,53.22,53.18,53.18,53900.0,30.4453,30.451,30.4281,30.4281,53900.0
2005-06-28 11:05:00,53.19,53.19,53.15,53.17,153500.0,30.4338,30.4338,30.4109,30.4224,153500.0
2005-06-28 11:10:00,53.16,53.18,53.15,53.16,114100.0,30.4167,30.4281,30.4109,30.4167,114100.0
2005-06-28 11:15:00,53.15,53.2,53.12,53.2,115500.0,30.4109,30.4395,30.3938,30.4395,115500.0
2005-06-28 11:20:00,53.2,53.25,53.2,53.25,41800.0,30.4395,30.4681,30.4395,30.4681,41800.0
2005-06-28 11:25:00,53.25,53.27,53.24,53.24,67100.0,30.4681,30.4796,30.4624,30.4624,67100.0
2005-06-28 11:30:00,53.23,53.35,53.23,53.34,77300.0,30.4567,30.5254,30.4567,30.5196,77300.0
2005-06-28 11:35:00,53.35,53.37,53.32,53.36,56400.0,30.5254,30.5368,30.5082,30.5311,56400.0
2005-06-28 11:40:00,53.36,53.37,53.33,53.33,52200.0,30.5311,30.5368,30.5139,30.5139,52200.0
2005-06-28 11:45:00,53.34,53.34,53.27,53.28,39200.0,30.5196,30.5196,30.4796,30.4853,39200.0
2005-06-28 11:50:00,53.27,53.3,53.27,53.28,54600.0,30.4796,30.4968,30.4796,30.4853,54600.0
2005-06-28 11:55:00,53.27,53.3,53.26,53.3,25900.0,30.4796,30.4968,30.4739,30.4968,25900.0
2005-06-28 12:00:00,53.29,53.33,53.29,53.31,23600.0,30.491,30.5139,30.491,30.5025,23600.0
2005-06-28 12:05:00,53.32,53.33,53.3,53.3,59200.0,30.5082,30.5139,30.4968,30.4968,59200.0
2005-06-28 12:10:00,53.31,53.33,53.3,53.33,50000.0,30.5025,30.5139,30.4968,30.5139,50000.0
2005-06-28 12:15:00,53.33,53.37,53.31,53.36,45300.0,30.5139,30.5368,30.5025,30.5311,45300.0
2005-06-28 12:20:00,53.35,53.37,53.31,53.32,75500.0,30.5254,30.5368,30.5025,30.5082,75500.0
2005-06-28 12:25:00,53.31,53.34,53.31,53.33,18000.0,30.5025,30.5196,30.5025,30.5139,18000.0
2005-06-28 12:30:00,53.33,53.33,53.23,53.24,38400.0,30.5139,30.5139,30.4567,30.4624,38400.0
2005-06-28 12:35:00,53.24,53.25,53.21,53.23,59800.0,30.4624,30.4681,30.4453,30.4567,59800.0
2005-06-28 12:40:00,53.24,53.24,53.17,53.18,39400.0,30.4624,30.4624,30.4224,30.4281,39400.0
2005-06-28 12:45:00,53.18,53.25,53.18,53.24,74900.0,30.4281,30.4681,30.4281,30.4624,74900.0
2005-06-28 12:50:00,53.24,53.25,53.2,53.21,37700.0,30.4624,30.4681,30.4395,30.4453,37700.0
2005-06-28 12:55:00,53.22,53.23,53.19,53.19,27900.0,30.451,30.4567,30.4338,30.4338,27900.0
2005-06-28 13:00:00,53.19,53.21,53.16,53.2,53500.0,30.4338,30.4453,30.4167,30.4395,53500.0
2005-06-28 13:05:00,53.2,53.23,53.19,53.2,39800.0,30.4395,30.4567,30.4338,30.4395,39800.0
2005-06-28 13:10:00,53.19,53.29,53.19,53.27,61800.0,30.4338,30.491,30.4338,30.4796,61800.0
2005-06-28 13:15:00,53.26,53.27,53.25,53.25,32300.0,30.4739,30.4796,30.4681,30.4681,32300.0
2005-06-28 13:20:00,53.25,53.28,53.24,53.27,47900.0,30.4681,30.4853,30.4624,30.4796,47900.0
2005-06-28 13:25:00,53.26,53.34,53.24,53.33,109700.0,30.4739,30.5196,30.4624,30.5139,109700.0
2005-06-28 13:30:00,53.32,53.34,53.28,53.28,36600.0,30.5082,30.5196,30.4853,30.4853,36600.0
2005-06-28 13:35:00,53.28,53.31,53.27,53.3,33000.0,30.4853,30.5025,30.4796,30.4968,33000.0
2005-06-28 13:40:00,53.29,53.3,53.28,53.29,21700.0,30.491,30.4968,30.4853,30.491,21700.0
2005-06-28 13:45:00,53.29,53.31,53.27,53.3,31900.0,30.491,30.5025,30.4796,30.4968,31900.0
2005-06-28 13:50:00,53.3,53.37,53.3,53.36,46400.0,30.4968,30.5368,30.4968,30.5311,46400.0
2005-06-28 13:55:00,53.36,53.38,53.33,53.35,65200.0,30.5311,30.5425,30.5139,30.5254,65200.0
2005-06-28 14:00:00,53.35,53.37,53.31,53.32,50600.0,30.5254,30.5368,30.5025,30.5082,50600.0
2005-06-28 14:05:00,53.32,53.32,53.22,53.24,70500.0,30.5082,30.5082,30.451,30.4624,70500.0
2005-06-28 14:10:00,53.25,53.25,53.18,53.21,132200.0,30.4681,30.4681,30.4281,30.4453,132200.0
2005-06-28 14:15:00,53.21,53.22,53.18,53.19,20800.0,30.4453,30.451,30.4281,30.4338,20800.0
2005-06-28 14:20:00,53.19,53.19,53.15,53.16,38800.0,30.4338,30.4338,30.4109,30.4167,38800.0
2005-06-28 14:25:00,53.17,53.21,53.16,53.2,46000.0,30.4224,30.4453,30.4167,30.4395,46000.0
2005-06-28 14:30:00,53.21,53.22,53.2,53.2,33900.0,30.4453,30.451,30.4395,30.4395,33900.0
2005-06-28 14:35:00,53.21,53.24,53.2,53.22,51300.0,30.4453,30.4624,30.4395,30.451,51300.0
2005-06-28 14:40:00,53.21,53.31,53.21,53.31,79700.0,30.4453,30.5025,30.4453,30.5025,79700.0
2005-06-28 14:45:00,53.31,53.32,53.28,53.31,50700.0,30.5025,30.5082,30.4853,30.5025,50700.0
2005-06-28 14:50:00,53.31,53.32,53.3,53.31,28500.0,30.5025,30.5082,30.4968,30.5025,28500.0
2005-06-28 14:55:00,53.31,53.32,53.27,53.27,37000.0,30.5025,30.5082,30.4796,30.4796,37000.0
2005-06-28 15:00:00,53.27,53.27,53.23,53.25,52800.0,30.4796,30.4796,30.4567,30.4681,52800.0
2005-06-28 15:05:00,53.25,53.31,53.24,53.3,50200.0,30.4681,30.5025,30.4624,30.4968,50200.0
2005-06-28 15:10:00,53.3,53.32,53.28,53.31,66000.0,30.4968,30.5082,30.4853,30.5025,66000.0
2005-06-28 15:15:00,53.31,53.34,53.3,53.32,49000.0,30.5025,30.5196,30.4968,30.5082,49000.0
2005-06-28 15:20:00,53.33,53.34,53.28,53.28,74400.0,30.5139,30.5196,30.4853,30.4853,74400.0
2005-06-28 15:25:00,53.29,53.31,53.26,53.28,46300.0,30.491,30.5025,30.4739,30.4853,46300.0
2005-06-28 15:30:00,53.28,53.31,53.26,53.3,85900.0,30.4853,30.5025,30.4739,30.4968,85900.0
2005-06-28 15:35:00,53.3,53.31,53.25,53.26,60800.0,30.4968,30.5025,30.4681,30.4739,60800.0
2005-06-28 15:40:00,53.25,53.28,53.25,53.27,124500.0,30.4681,30.4853,30.4681,30.4796,124500.0
2005-06-28 15:45:00,53.26,53.28,53.25,53.27,136900.0,30.4739,30.4853,30.4681,30.4796,136900.0
2005-06-28 15:50:00,53.27,53.27,53.23,53.24,131800.0,30.4796,30.4796,30.4567,30.4624,131800.0
2005-06-28 15:55:00,53.24,53.3,53.24,53.3,134000.0,30.4624,30.4968,30.4624,30.4968,134000.0
2005-06-29 09:30:00,53.33,53.45,53.25,53.3,168300.0,30.5139,30.5826,30.4681,30.4968,168300.0
2005-06-29 09:35:00,53.24,53.33,53.1,53.18,95300.0,30.4624,30.5139,30.3823,30.4281,95300.0
2005-06-29 09:40:00,53.17,53.22,53.14,53.16,58100.0,30.4224,30.451,30.4052,30.4167,58100.0
2005-06-29 09:45:00,53.16,53.33,53.11,53.13,101300.0,30.4167,30.5139,30.388,30.3995,101300.0
2005-06-29 09:50:00,53.14,53.41,53.13,53.41,130400.0,30.4052,30.5597,30.3995,30.5597,130400.0
2005-06-29 09:55:00,53.4,53.5,53.4,53.48,155300.0,30.554,30.6112,30.554,30.5997,155300.0
2005-06-29 10:00:00,53.48,53.49,53.36,53.42,57700.0,30.5997,30.6055,30.5311,30.5654,57700.0
2005-06-29 10:05:00,53.42,53.44,53.38,53.41,116400.0,30.5654,30.5769,30.5425,30.5597,116400.0
2005-06-29 10:10:00,53.41,53.42,53.4,53.41,66400.0,30.5597,30.5654,30.554,30.5597,66400.0
2005-06-29 10:15:00,53.42,53.42,53.37,53.38,49000.0,30.5654,30.5654,30.5368,30.5425,49000.0
2005-06-29 10:20:00,53.38,53.4,53.36,53.39,51400.0,30.5425,30.554,30.5311,30.5483,51400.0
2005-06-29 10:25:00,53.39,53.43,53.35,53.41,71300.0,30.5483,30.5711,30.5254,30.5597,71300.0
2005-06-29 10:30:00,53.39,53.58,53.39,53.55,75700.0,30.5483,30.657,30.5483,30.6398,75700.0
2005-06-29 10:35:00,53.55,53.59,53.51,53.54,39800.0,30.6398,30.6627,30.6169,30.6341,39800.0
2005-06-29 10:40:00,53.54,53.59,53.54,53.57,50300.0,30.6341,30.6627,30.6341,30.6512,50300.0
2005-06-29 10:45:00,53.57,53.62,53.57,53.62,46700.0,30.6512,30.6799,30.6512,30.6799,46700.0
2005-06-29 10:50:00,53.62,53.71,53.61,53.68,102700.0,30.6799,30.7313,30.6741,30.7142,102700.0
2005-06-29 10:55:00,53.68,53.68,53.56,53.57,35000.0,30.7142,30.7142,30.6455,30.6512,35000.0
2005-06-29 11:00:00,53.57,53.62,53.56,53.61,63100.0,30.6512,30.6799,30.6455,30.6741,63100.0
2005-06-29 11:05:00,53.61,53.67,53.6,53.64,76900.0,30.6741,30.7085,30.6684,30.6913,76900.0
2005-06-29 11:10:00,53.65,53.68,53.62,53.65,34100.0,30.697,30.7142,30.6799,30.697,34100.0
2005-06-29 11:15:00,53.64,53.66,53.6,53.62,38800.0,30.6913,30.7027,30.6684,30.6799,38800.0
2005-06-29 11:20:00,53.6,53.65,53.6,53.64,33900.0,30.6684,30.697,30.6684,30.6913,33900.0
2005-06-29 11:25:00,53.65,53.65,53.61,53.63,20900.0,30.697,30.697,30.6741,30.6856,20900.0
2005-06-29 11:30:00,53.64,53.66,53.63,53.66,37800.0,30.6913,30.7027,30.6856,30.7027,37800.0
2005-06-29 11:35:00,53.66,53.72,53.65,53.7,94700.0,30.7027,30.7371,30.697,30.7256,94700.0
2005-06-29 11:40:00,53.7,53.73,53.68,53.7,33300.0,30.7256,30.7428,30.7142,30.7256,33300.0
2005-06-29 11:45:00,53.69,53.75,53.65,53.69,275500.0,30.7199,30.7542,30.697,30.7199,275500.0
2005-06-29 11:50:00,53.7,53.76,53.7,53.76,86900.0,30.7256,30.76,30.7256,30.76,86900.0
2005-06-29 11:55:00,53.75,53.88,53.75,53.86,61400.0,30.7542,30.8286,30.7542,30.8172,61400.0
2005-06-29 12:00:00,53.87,53.91,53.85,53.91,64900.0,30.8229,30.8458,30.8115,30.8458,64900.0
2005-06-29 12:05:00,53.92,54.0,53.9,54.0,142600.0,30.8515,30.8973,30.8401,30.8973,142600.0
2005-06-29 12:10:00,54.0,54.05,53.99,54.04,132400.0,30.8973,30.9259,30.8916,30.9202,132400.0
2005-06-29 12:15:00,54.05,54.07,54.03,54.05,79400.0,30.9259,30.9373,30.9144,30.9259,79400.0
2005-06-29 12:20:00,54.05,54.05,54.01,54.03,62000.0,30.9259,30.9259,30.903,30.9144,62000.0
2005-06-29 12:25:00,54.03,54.04,53.96,53.97,114500.0,30.9144,30.9202,30.8744,30.8801,114500.0
2005-06-29 12:30:00,53.96,53.97,53.89,53.9,55900.0,30.8744,30.8801,30.8343,30.8401,55900.0
2005-06-29 12:35:00,53.91,53.92,53.81,53.81,43200.0,30.8458,30.8515,30.7886,30.7886,43200.0
2005-06-29 12:40:00,53.8,53.81,53.74,53.77,40400.0,30.7828,30.7886,30.7485,30.7657,40400.0
2005-06-29 12:45:00,53.75,53.78,53.72,53.72,13100.0,30.7542,30.7714,30.7371,30.7371,13100.0
2005-06-29 12:50:00,53.73,53.73,53.7,53.73,13300.0,30.7428,30.7428,30.7256,30.7428,13300.0
2005-06-29 12:55:00,53.73,53.74,53.66,53.68,18200.0,30.7428,30.7485,30.7027,30.7142,18200.0
2005-06-29 13:00:00,53.69,53.69,53.64,53.64,22500.0,30.7199,30.7199,30.6913,30.6913,22500.0
2005-06-29 13:05:00,53.63,53.63,53.62,53.63,20000.0,30.6856,30.6856,30.6799,30.6856,20000.0
2005-06-29 13:10:00,53.62,53.64,53.61,53.62,33500.0,30.6799,30.6913,30.6741,30.6799,33500.0
2005-06-29 13:15:00,53.63,53.63,53.6,53.63,32100.0,30.6856,30.6856,30.6684,30.6856,32100.0
2005-06-29 13:20:00,53.63,53.65,53.6,53.62,25600.0,30.6856,30.697,30.6684,30.6799,25600.0
2005-06-29 13:25:00,53.63,53.63,53.6,53.61,9000.0,30.6856,30.6856,30.6684,30.6741,9000.0
2005-06-29 13:30:00,53.62,53.65,53.61,53.63,31300.0,30.6799,30.697,30.6741,30.6856,31300.0
2005-06-29 13:35:00,53.63,53.63,53.58,53.61,38300.0,30.6856,30.6856,30.657,30.6741,38300.0
2005-06-29 13:40:00,53.6,53.68,53.6,53.64,34400.0,30.6684,30.7142,30.6684,30.6913,34400.0
2005-06-29 13:45:00,53.64,53.64,53.53,53.54,69600.0,30.6913,30.6913,30.6284,30.6341,69600.0
2005-06-29 13:50:00,53.54,53.59,53.51,53.59,68100.0,30.6341,30.6627,30.6169,30.6627,68100.0
2005-06-29 13:55:00,53.59,53.6,53.56,53.6,25700.0,30.6627,30.6684,30.6455,30.6684,25700.0
2005-06-29 14:00:00,53.6,53.64,53.59,53.63,44200.0,30.6684,30.6913,30.6627,30.6856,44200.0
2005-06-29 14:05:00,53.63,53.74,53.63,53.72,76500.0,30.6856,30.7485,30.6856,30.7371,76500.0
2005-06-29 14:10:00,53.73,53.74,53.64,53.65,43500.0,30.7428,30.7485,30.6913,30.697,43500.0
2005-06-29 14:15:00,53.64,53.68,53.61,53.62,50500.0,30.6913,30.7142,30.6741,30.6799,50500.0
2005-06-29 14:20:00,53.63,53.63,53.53,53.59,37600.0,30.6856,30.6856,30.6284,30.6627,37600.0
2005-06-29 14:25:00,53.57,53.58,53.52,53.53,26300.0,30.6512,30.657,30.6226,30.6284,26300.0
2005-06-29 14:30:00,53.52,53.61,53.52,53.6,33400.0,30.6226,30.6741,30.6226,30.6684,33400.0
2005-06-29 14:35:00,53.59,53.59,53.57,53.57,15500.0,30.6627,30.6627,30.6512,30.6512,15500.0
2005-06-29 14:40:00,53.58,53.66,53.56,53.64,31200.0,30.657,30.7027,30.6455,30.6913,31200.0
2005-06-29 14:45:00,53.63,53.65,53.51,53.55,53400.0,30.6856,30.697,30.6169,30.6398,53400.0
2005-06-29 14:50:00,53.53,53.54,53.5,53.51,38300.0,30.6284,30.6341,30.6112,30.6169,38300.0
2005-06-29 14:55:00,53.5,53.52,53.41,53.52,100800.0,30.6112,30.6226,30.5597,30.6226,100800.0
2005-06-29 15:00:00,53.53,53.56,53.5,53.55,57200.0,30.6284,30.6455,30.6112,30.6398,57200.0
2005-06-29 15:05:00,53.56,53.56,53.5,53.51,28100.0,30.6455,30.6455,30.6112,30.6169,28100.0
2005-06-29 15:10:00,53.51,53.52,53.46,53.48,106000.0,30.6169,30.6226,30.5883,30.5997,106000.0
2005-06-29 15:15:00,53.48,53.52,53.48,53.49,69600.0,30.5997,30.6226,30.5997,30.6055,69600.0
2005-06-29 15:20:00,53.48,53.49,53.45,53.45,69500.0,30.5997,30.6055,30.5826,30.5826,69500.0
2005-06-29 15:25:00,53.45,53.46,53.41,53.44,85300.0,30.5826,30.5883,30.5597,30.5769,85300.0
2005-06-29 15:30:00,53.45,53.47,53.42,53.47,94300.0,30.5826,30.594,30.5654,30.594,94300.0
2005-06-29 15:35:00,53.48,53.52,53.45,53.5,120300.0,30.5997,30.6226,30.5826,30.6112,120300.0
2005-06-29 15:40:00,53.5,53.5,53.45,53.46,94500.0,30.6112,30.6112,30.5826,30.5883,94500.0
2005-06-29 15:45:00,53.46,53.52,53.45,53.47,90900.0,30.5883,30.6226,30.5826,30.594,90900.0
2005-06-29 15:50:00,53.47,53.5,53.37,53.38,95700.0,30.594,30.6112,30.5368,30.5425,95700.0
2005-06-29 15:55:00,53.38,53.45,53.33,53.45,181900.0,30.5425,30.5826,30.5139,30.5826,181900.0
2005-06-30 09:30:00,53.1,53.39,53.1,53.26,298700.0,30.3823,30.5483,30.3823,30.4739,298700.0
2005-06-30 09:35:00,53.26,53.3,53.25,53.26,90300.0,30.4739,30.4968,30.4681,30.4739,90300.0
2005-06-30 09:40:00,53.26,53.34,53.25,53.31,94500.0,30.4739,30.5196,30.4681,30.5025,94500.0
2005-06-30 09:45:00,53.32,53.48,53.31,53.43,114400.0,30.5082,30.5997,30.5025,30.5711,114400.0
2005-06-30 09:50:00,53.44,53.48,53.36,53.39,95100.0,30.5769,30.5997,30.5311,30.5483,95100.0
2005-06-30 09:55:00,53.39,53.41,53.32,53.33,114200.0,30.5483,30.5597,30.5082,30.5139,114200.0
2005-06-30 10:00:00,53.32,53.33,53.27,53.27,24100.0,30.5082,30.5139,30.4796,30.4796,24100.0
2005-06-30 10:05:00,53.27,53.31,53.24,53.29,48300.0,30.4796,30.5025,30.4624,30.491,48300.0
2005-06-30 10:10:00,53.3,53.31,53.25,53.25,25200.0,30.4968,30.5025,30.4681,30.4681,25200.0
2005-06-30 10:15:00,53.26,53.31,53.26,53.3,76700.0,30.4739,30.5025,30.4739,30.4968,76700.0
2005-06-30 10:20:00,53.3,53.4,53.3,53.38,36900.0,30.4968,30.554,30.4968,30.5425,36900.0
2005-06-30 10:25:00,53.38,53.39,53.26,53.3,95600.0,30.5425,30.5483,30.4739,30.4968,95600.0
2005-06-30 10:30:00,53.3,53.39,53.3,53.34,263900.0,30.4968,30.5483,30.4968,30.5196,263900.0
2005-06-30 10:35:00,53.33,53.39,53.33,53.39,40500.0,30.5139,30.5483,30.5139,30.5483,40500.0
2005-06-30 10:40:00,53.39,53.48,53.37,53.47,48800.0,30.5483,30.5997,30.5368,30.594,48800.0
2005-06-30 10:45:00,53.47,53.54,53.47,53.53,54600.0,30.594,30.6341,30.594,30.6284,54600.0
2005-06-30 10:50:00,53.52,53.53,53.5,53.5,63400.0,30.6226,30.6284,30.6112,30.6112,63400.0
2005-06-30 10:55:00,53.5,53.51,53.44,53.51,118400.0,30.6112,30.6169,30.5769,30.6169,118400.0
2005-06-30 11:00:00,53.5,53.56,53.45,53.56,101300.0,30.6112,30.6455,30.5826,30.6455,101300.0
2005-06-30 11:05:00,53.57,53.69,53.55,53.69,92900.0,30.6512,30.7199,30.6398,30.7199,92900.0
2005-06-30 11:10:00,53.68,53.73,53.68,53.69,150000.0,30.7142,30.7428,30.7142,30.7199,150000.0
2005-06-30 11:15:00,53.7,53.7,53.56,53.58,49600.0,30.7256,30.7256,30.6455,30.657,49600.0
2005-06-30 11:20:00,53.57,53.58,53.4,53.4,96300.0,30.6512,30.657,30.554,30.554,96300.0
2005-06-30 11:25:00,53.41,53.44,53.36,53.44,41100.0,30.5597,30.5769,30.5311,30.5769,41100.0
2005-06-30 11:30:00,53.43,53.51,53.39,53.51,48700.0,30.5711,30.6169,30.5483,30.6169,48700.0
2005-06-30 11:35:00,53.51,53.53,53.46,53.48,30000.0,30.6169,30.6284,30.5883,30.5997,30000.0
2005-06-30 11:40:00,53.5,53.5,53.44,53.46,73800.0,30.6112,30.6112,30.5769,30.5883,73800.0
2005-06-30 11:45:00,53.46,53.51,53.41,53.43,56600.0,30.5883,30.6169,30.5597,30.5711,56600.0
2005-06-30 11:50:00,53.43,53.45,53.4,53.44,37600.0,30.5711,30.5826,30.554,30.5769,37600.0
2005-06-30 11:55:00,53.44,53.46,53.42,53.45,28100.0,30.5769,30.5883,30.5654,30.5826,28100.0
2005-06-30 12:00:00,53.45,53.51,53.45,53.5,77900.0,30.5826,30.6169,30.5826,30.6112,77900.0
2005-06-30 12:05:00,53.5,53.52,53.46,53.52,82700.0,30.6112,30.6226,30.5883,30.6226,82700.0
2005-06-30 12:10:00,53.51,53.51,53.46,53.5,24900.0,30.6169,30.6169,30.5883,30.6112,24900.0
2005-06-30 12:15:00,53.49,53.51,53.48,53.5,20700.0,30.6055,30.6169,30.5997,30.6112,20700.0
2005-06-30 12:20:00,53.5,53.51,53.49,53.49,46800.0,30.6112,30.6169,30.6055,30.6055,46800.0
2005-06-30 12:25:00,53.48,53.5,53.47,53.48,12700.0,30.5997,30.6112,30.594,30.5997,12700.0
2005-06-30 12:30:00,53.48,53.48,53.44,53.47,43000.0,30.5997,30.5997,30.5769,30.594,43000.0
2005-06-30 12:35:00,53.46,53.51,53.45,53.45,39400.0,30.5883,30.6169,30.5826,30.5826,39400.0
2005-06-30 12:40:00,53.46,53.5,53.43,53.46,38500.0,30.5883,30.6112,30.5711,30.5883,38500.0
2005-06-30 12:45:00,53.45,53.5,53.44,53.5,52600.0,30.5826,30.6112,30.5769,30.6112,52600.0
2005-06-30 12:50:00,53.5,53.52,53.45,53.48,47400.0,30.6112,30.6226,30.5826,30.5997,47400.0
2005-06-30 12:55:00,53.48,53.52,53.47,53.5,36300.0,30.5997,30.6226,30.594,30.6112,36300.0
2005-06-30 13:00:00,53.5,53.51,53.41,53.45,46000.0,30.6112,30.6169,30.5597,30.5826,46000.0
2005-06-30 13:05:00,53.46,53.5,53.46,53.5,25100.0,30.5883,30.6112,30.5883,30.6112,25100.0
2005-06-30 13:10:00,53.5,53.5,53.43,53.45,30200.0,30.6112,30.6112,30.5711,30.5826,30200.0
2005-06-30 13:15:00,53.45,53.47,53.38,53.4,32500.0,30.5826,30.594,30.5425,30.554,32500.0
2005-06-30 13:20:00,53.4,53.44,53.4,53.41,23400.0,30.554,30.5769,30.554,30.5597,23400.0
2005-06-30 13:25:00,53.4,53.45,53.4,53.4,18900.0,30.554,30.5826,30.554,30.554,18900.0
2005-06-30 13:30:00,53.41,53.41,53.26,53.29,54200.0,30.5597,30.5597,30.4739,30.491,54200.0
2005-06-30 13:35:00,53.29,53.33,53.28,53.33,21300.0,30.491,30.5139,30.4853,30.5139,21300.0
2005-06-30 13:40:00,53.33,53.34,53.3,53.31,30900.0,30.5139,30.5196,30.4968,30.5025,30900.0
2005-06-30 13:45:00,53.31,53.32,53.3,53.31,27300.0,30.5025,30.5082,30.4968,30.5025,27300.0
2005-06-30 13:50:00,53.3,53.34,53.3,53.34,68100.0,30.4968,30.5196,30.4968,30.5196,68100.0
2005-06-30 13:55:00,53.34,53.39,53.33,53.39,30100.0,30.5196,30.5483,30.5139,30.5483,30100.0
2005-06-30 14:00:00,53.37,53.4,53.32,53.32,47200.0,30.5368,30.554,30.5082,30.5082,47200.0
2005-06-30 14:05:00,53.32,53.36,53.32,53.35,61100.0,30.5082,30.5311,30.5082,30.5254,61100.0
2005-06-30 14:10:00,53.34,53.37,53.32,53.37,34300.0,30.5196,30.5368,30.5082,30.5368,34300.0
2005-06-30 14:15:00,53.36,53.5,53.27,53.4,86200.0,30.5311,30.6112,30.4796,30.554,86200.0
2005-06-30 14:20:00,53.38,53.42,53.13,53.28,127100.0,30.5425,30.5654,30.3995,30.4853,127100.0
2005-06-30 14:25:00,53.29,53.32,53.2,53.21,71900.0,30.491,30.5082,30.4395,30.4453,71900.0
2005-06-30 14:30:00,53.28,53.29,53.12,53.15,106000.0,30.4853,30.491,30.3938,30.4109,106000.0
2005-06-30 14:35:00,53.15,53.2,53.08,53.09,135900.0,30.4109,30.4395,30.3709,30.3766,135900.0
2005-06-30 14:40:00,53.07,53.1,53.06,53.08,75500.0,30.3652,30.3823,30.3594,30.3709,75500.0
2005-06-30 14:45:00,53.08,53.16,53.06,53.11,72300.0,30.3709,30.4167,30.3594,30.388,72300.0
2005-06-30 14:50:00,53.12,53.13,53.1,53.13,40500.0,30.3938,30.3995,30.3823,30.3995,40500.0
2005-06-30 14:55:00,53.13,53.23,53.1,53.11,85900.0,30.3995,30.4567,30.3823,30.388,85900.0
2005-06-30 15:00:00,53.12,53.19,53.11,53.14,190200.0,30.3938,30.4338,30.388,30.4052,190200.0
2005-06-30 15:05:00,53.14,53.16,53.09,53.1,74300.0,30.4052,30.4167,30.3766,30.3823,74300.0
2005-06-30 15:10:00,53.1,53.14,53.06,53.13,107400.0,30.3823,30.4052,30.3594,30.3995,107400.0
2005-06-30 15:15:00,53.13,53.15,53.08,53.09,89400.0,30.3995,30.4109,30.3709,30.3766,89400.0
2005-06-30 15:20:00,53.1,53.1,53.01,53.01,95200.0,30.3823,30.3823,30.3308,30.3308,95200.0
2005-06-30 15:25:00,53.01,53.02,52.95,52.98,170400.0,30.3308,30.3365,30.2965,30.3137,170400.0
2005-06-30 15:30:00,52.97,53.0,52.9,52.97,120100.0,30.3079,30.3251,30.2679,30.3079,120100.0
2005-06-30 15:35:00,52.97,53.0,52.9,52.93,143100.0,30.3079,30.3251,30.2679,30.2851,143100.0
2005-06-30 15:40:00,52.93,52.98,52.85,52.88,209400.0,30.2851,30.3137,30.2393,30.2564,209400.0
2005-06-30 15:45:00,52.88,52.88,52.75,52.76,235100.0,30.2564,30.2564,30.1821,30.1878,235100.0
2005-06-30 15:50:00,52.76,52.77,52.7,52.7,304600.0,30.1878,30.1935,30.1535,30.1535,304600.0
2005-06-30 15:55:00,52.71,52.75,52.7,52.73,325100.0,30.1592,30.1821,30.1535,30.1706,325100.0
2005-07-01 09:30:00,53.0,53.05,52.85,53.0,301300.0,30.3251,30.3537,30.2393,30.3251,301300.0
2005-07-01 09:35:00,53.0,53.22,52.99,53.16,105000.0,30.3251,30.451,30.3194,30.4167,105000.0
2005-07-01 09:40:00,53.16,53.2,53.15,53.19,159200.0,30.4167,30.4395,30.4109,30.4338,159200.0
2005-07-01 09:45:00,53.2,53.22,53.13,53.15,135900.0,30.4395,30.451,30.3995,30.4109,135900.0
2005-07-01 09:50:00,53.15,53.19,53.08,53.17,73900.0,30.4109,30.4338,30.3709,30.4224,73900.0
2005-07-01 09:55:00,53.18,53.22,53.09,53.09,62900.0,30.4281,30.451,30.3766,30.3766,62900.0
2005-07-01 10:00:00,53.1,53.38,53.08,53.38,150900.0,30.3823,30.5425,30.3709,30.5425,150900.0
2005-07-01 10:05:00,53.38,53.45,53.36,53.45,124700.0,30.5425,30.5826,30.5311,30.5826,124700.0
2005-07-01 10:10:00,53.45,53.46,53.24,53.25,98100.0,30.5826,30.5883,30.4624,30.4681,98100.0
2005-07-01 10:15:00,53.24,53.28,53.21,53.26,83700.0,30.4624,30.4853,30.4453,30.4739,83700.0
2005-07-01 10:20:00,53.26,53.35,53.23,53.35,96100.0,30.4739,30.5254,30.4567,30.5254,96100.0
2005-07-01 10:25:00,53.34,53.38,53.29,53.35,79200.0,30.5196,30.5425,30.491,30.5254,79200.0
2005-07-01 10:30:00,53.36,53.44,53.35,53.38,91900.0,30.5311,30.5769,30.5254,30.5425,91900.0
2005-07-01 10:35:00,53.36,53.38,53.28,53.32,44300.0,30.5311,30.5425,30.4853,30.5082,44300.0
2005-07-01 10:40:00,53.32,53.32,53.22,53.23,42600.0,30.5082,30.5082,30.451,30.4567,42600.0
2005-07-01 10:45:00,53.23,53.28,53.17,53.2,63600.0,30.4567,30.4853,30.4224,30.4395,63600.0
2005-07-01 10:50:00,53.18,53.19,53.12,53.13,54500.0,30.4281,30.4338,30.3938,30.3995,54500.0
2005-07-01 10:55:00,53.13,53.19,53.11,53.19,49600.0,30.3995,30.4338,30.388,30.4338,49600.0
2005-07-01 11:00:00,53.19,53.2,52.96,53.0,86400.0,30.4338,30.4395,30.3022,30.3251,86400.0
2005-07-01 11:05:00,52.98,53.02,52.95,52.97,86100.0,30.3137,30.3365,30.2965,30.3079,86100.0
2005-07-01 11:10:00,52.97,53.06,52.97,53.0,41400.0,30.3079,30.3594,30.3079,30.3251,41400.0
2005-07-01 11:15:00,52.99,53.06,52.98,53.06,23700.0,30.3194,30.3594,30.3137,30.3594,23700.0
2005-07-01 11:20:00,53.05,53.07,53.02,53.02,46500.0,30.3537,30.3652,30.3365,30.3365,46500.0
2005-07-01 11:25:00,53.02,53.04,53.0,53.0,22400.0,30.3365,30.348,30.3251,30.3251,22400.0
2005-07-01 11:30:00,53.01,53.02,52.98,53.01,24700.0,30.3308,30.3365,30.3137,30.3308,24700.0
2005-07-01 11:35:00,53.01,53.01,52.95,53.0,51200.0,30.3308,30.3308,30.2965,30.3251,51200.0
2005-07-01 11:40:00,53.0,53.04,52.98,53.02,316500.0,30.3251,30.348,30.3137,30.3365,316500.0
2005-07-01 11:45:00,53.01,53.03,53.01,53.03,21000.0,30.3308,30.3423,30.3308,30.3423,21000.0
2005-07-01 11:50:00,53.02,53.03,52.96,52.99,38200.0,30.3365,30.3423,30.3022,30.3194,38200.0
2005-07-01 11:55:00,53.0,53.01,52.93,52.93,39200.0,30.3251,30.3308,30.2851,30.2851,39200.0
2005-07-01 12:00:00,52.93,52.94,52.89,52.91,52900.0,30.2851,30.2908,30.2622,30.2736,52900.0
2005-07-01 12:05:00,52.9,52.91,52.84,52.9,59100.0,30.2679,30.2736,30.2336,30.2679,59100.0
2005-07-01 12:10:00,52.89,52.92,52.89,52.92,28600.0,30.2622,30.2793,30.2622,30.2793,28600.0
2005-07-01 12:15:00,52.91,52.92,52.86,52.87,62000.0,30.2736,30.2793,30.245,30.2507,62000.0
2005-07-01 12:20:00,52.86,52.93,52.86,52.9,52400.0,30.245,30.2851,30.245,30.2679,52400.0
2005-07-01 12:25:00,52.88,52.92,52.87,52.9,41400.0,30.2564,30.2793,30.2507,30.2679,41400.0
2005-07-01 12:30:00,52.9,52.91,52.85,52.91,50500.0,30.2679,30.2736,30.2393,30.2736,50500.0
2005-07-01 12:35:00,52.92,52.96,52.91,52.91,35300.0,30.2793,30.3022,30.2736,30.2736,35300.0
2005-07-01 12:40:00,52.91,52.91,52.85,52.86,33300.0,30.2736,30.2736,30.2393,30.245,33300.0
2005-07-01 12:45:00,52.86,52.86,52.84,52.85,67200.0,30.245,30.245,30.2336,30.2393,67200.0
2005-07-01 12:50:00,52.85,52.87,52.76,52.78,91300.0,30.2393,30.2507,30.1878,30.1992,91300.0
2005-07-01 12:55:00,52.78,52.78,52.71,52.71,155200.0,30.1992,30.1992,30.1592,30.1592,155200.0
2005-07-01 13:00:00,52.7,52.73,52.64,52.71,152300.0,30.1535,30.1706,30.1191,30.1592,152300.0
2005-07-01 13:05:00,52.71,52.77,52.69,52.74,34900.0,30.1592,30.1935,30.1477,30.1763,34900.0
2005-07-01 13:10:00,52.76,52.82,52.76,52.81,27700.0,30.1878,30.2221,30.1878,30.2164,27700.0
2005-07-01 13:15:00,52.82,52.87,52.78,52.86,29600.0,30.2221,30.2507,30.1992,30.245,29600.0
2005-07-01 13:20:00,52.86,52.94,52.83,52.89,50800.0,30.245,30.2908,30.2278,30.2622,50800.0
2005-07-01 13:25:00,52.89,52.89,52.83,52.84,18300.0,30.2622,30.2622,30.2278,30.2336,18300.0
2005-07-01 13:30:00,52.83,52.84,52.74,52.75,45000.0,30.2278,30.2336,30.1763,30.1821,45000.0
2005-07-01 13:35:00,52.76,52.8,52.75,52.79,36100.0,30.1878,30.2107,30.1821,30.2049,36100.0
2005-07-01 13:40:00,52.79,52.8,52.77,52.79,30600.0,30.2049,30.2107,30.1935,30.2049,30600.0
2005-07-01 13:45:00,52.79,52.81,52.78,52.81,37000.0,30.2049,30.2164,30.1992,30.2164,37000.0
2005-07-01 13:50:00,52.8,52.85,52.8,52.81,43500.0,30.2107,30.2393,30.2107,30.2164,43500.0
2005-07-01 13:55:00,52.82,52.84,52.78,52.8,22500.0,30.2221,30.2336,30.1992,30.2107,22500.0
2005-07-01 14:00:00,52.8,52.84,52.78,52.84,18200.0,30.2107,30.2336,30.1992,30.2336,18200.0
2005-07-01 14:05:00,52.84,52.86,52.8,52.85,19900.0,30.2336,30.245,30.2107,30.2393,19900.0
2005-07-01 14:10:00,52.86,52.87,52.72,52.77,59600.0,30.245,30.2507,30.1649,30.1935,59600.0
2005-07-01 14:15:00,52.76,52.79,52.76,52.76,50700.0,30.1878,30.2049,30.1878,30.1878,50700.0
2005-07-01 14:20:00,52.75,52.8,52.75,52.77,36600.0,30.1821,30.2107,30.1821,30.1935,36600.0
2005-07-01 14:25:00,52.79,52.79,52.77,52.78,9700.0,30.2049,30.2049,30.1935,30.1992,9700.0
2005-07-01 14:30:00,52.78,52.79,52.77,52.77,19900.0,30.1992,30.2049,30.1935,30.1935,19900.0
2005-07-01 14:35:00,52.78,52.82,52.73,52.81,19000.0,30.1992,30.2221,30.1706,30.2164,19000.0
2005-07-01 14:40:00,52.82,52.82,52.78,52.81,18000.0,30.2221,30.2221,30.1992,30.2164,18000.0
2005-07-01 14:45:00,52.8,52.81,52.77,52.8,49400.0,30.2107,30.2164,30.1935,30.2107,49400.0
2005-07-01 14:50:00,52.81,52.84,52.8,52.81,12900.0,30.2164,30.2336,30.2107,30.2164,12900.0
2005-07-01 14:55:00,52.82,52.83,52.78,52.8,30900.0,30.2221,30.2278,30.1992,30.2107,30900.0
2005-07-01 15:00:00,52.81,52.81,52.62,52.62,62200.0,30.2164,30.2164,30.1077,30.1077,62200.0
2005-07-01 15:05:00,52.66,52.69,52.55,52.62,154900.0,30.1306,30.1477,30.0676,30.1077,154900.0
2005-07-01 15:10:00,52.65,52.74,52.65,52.68,34700.0,30.1248,30.1763,30.1248,30.142,34700.0
2005-07-01 15:15:00,52.67,52.74,52.67,52.74,24200.0,30.1363,30.1763,30.1363,30.1763,24200.0
2005-07-01 15:20:00,52.74,52.74,52.7,52.72,39200.0,30.1763,30.1763,30.1535,30.1649,39200.0
2005-07-01 15:25:00,52.72,52.74,52.69,52.7,45500.0,30.1649,30.1763,30.1477,30.1535,45500.0
2005-07-01 15:30:00,52.69,52.73,52.69,52.72,53900.0,30.1477,30.1706,30.1477,30.1649,53900.0
2005-07-01 15:35:00,52.72,52.73,52.68,52.7,91400.0,30.1649,30.1706,30.142,30.1535,91400.0
2005-07-01 15:40:00,52.7,52.7,52.68,52.69,73600.0,30.1535,30.1535,30.142,30.1477,73600.0
2005-07-01 15:45:00,52.69,52.82,52.68,52.81,94000.0,30.1477,30.2221,30.142,30.2164,94000.0
2005-07-01 15:50:00,52.81,52.86,52.78,52.86,131300.0,30.2164,30.245,30.1992,30.245,131300.0
2005-07-01 15:55:00,52.85,52.9,52.85,52.89,145000.0,30.2393,30.2679,30.2393,30.2622,145000.0
2005-07-05 09:30:00,52.4,52.41,52.21,52.31,491800.0,29.9818,29.9875,29.8731,29.9303,491800.0
2005-07-05 09:35:00,52.32,52.35,52.16,52.16,224800.0,29.936,29.9532,29.8445,29.8445,224800.0
2005-07-05 09:40:00,52.17,52.17,52.0,52.02,483300.0,29.8502,29.8502,29.7529,29.7644,483300.0
2005-07-05 09:45:00,52.01,52.02,51.91,52.0,481300.0,29.7587,29.7644,29.7014,29.7529,481300.0
2005-07-05 09:50:00,52.0,52.17,52.0,52.06,172300.0,29.7529,29.8502,29.7529,29.7873,172300.0
2005-07-05 09:55:00,52.05,52.06,51.98,52.01,393000.0,29.7815,29.7873,29.7415,29.7587,393000.0
2005-07-05 10:00:00,52.01,52.03,51.99,52.03,582900.0,29.7587,29.7701,29.7472,29.7701,582900.0
2005-07-05 10:05:00,52.01,52.55,52.0,52.55,176300.0,29.7587,30.0676,29.7529,30.0676,176300.0
2005-07-05 10:10:00,52.5,52.8,52.48,52.6,453800.0,30.039,30.2107,30.0276,30.0962,453800.0
2005-07-05 10:15:00,52.56,52.63,52.49,52.56,135800.0,30.0733,30.1134,30.0333,30.0733,135800.0
2005-07-05 10:20:00,52.56,52.59,52.51,52.57,148600.0,30.0733,30.0905,30.0447,30.0791,148600.0
2005-07-05 10:25:00,52.58,52.87,52.55,52.85,564900.0,30.0848,30.2507,30.0676,30.2393,564900.0
2005-07-05 10:30:00,52.9,53.13,50.45,53.08,245700.0,30.2679,30.3995,28.8661,30.3709,245700.0
2005-07-05 10:35:00,53.08,53.14,52.93,52.96,137300.0,30.3709,30.4052,30.2851,30.3022,137300.0
2005-07-05 10:40:00,52.94,52.99,52.88,52.99,115100.0,30.2908,30.3194,30.2564,30.3194,115100.0
2005-07-05 10:45:00,52.97,53.03,52.92,52.94,148600.0,30.3079,30.3423,30.2793,30.2908,148600.0
2005-07-05 10:50:00,52.95,52.96,52.85,52.9,102000.0,30.2965,30.3022,30.2393,30.2679,102000.0
2005-07-05 10:55:00,52.9,53.12,52.9,53.06,172800.0,30.2679,30.3938,30.2679,30.3594,172800.0
2005-07-05 11:00:00,53.06,53.11,53.0,53.03,70900.0,30.3594,30.388,30.3251,30.3423,70900.0
2005-07-05 11:05:00,53.03,53.06,53.01,53.02,82700.0,30.3423,30.3594,30.3308,30.3365,82700.0
2005-07-05 11:10:00,53.02,53.06,53.01,53.05,146400.0,30.3365,30.3594,30.3308,30.3537,146400.0
2005-07-05 11:15:00,53.04,53.05,53.02,53.03,35000.0,30.348,30.3537,30.3365,30.3423,35000.0
2005-07-05 11:20:00,53.02,53.05,53.02,53.04,104300.0,30.3365,30.3537,30.3365,30.348,104300.0
2005-07-05 11:25:00,53.05,53.15,53.03,53.1,85300.0,30.3537,30.4109,30.3423,30.3823,85300.0
2005-07-05 11:30:00,53.11,53.12,53.08,53.08,65500.0,30.388,30.3938,30.3709,30.3709,65500.0
2005-07-05 11:35:00,53.08,53.11,53.06,53.09,69600.0,30.3709,30.388,30.3594,30.3766,69600.0
2005-07-05 11:40:00,53.1,53.1,53.06,53.06,77400.0,30.3823,30.3823,30.3594,30.3594,77400.0
2005-07-05 11:45:00,53.06,53.08,53.04,53.06,130500.0,30.3594,30.3709,30.348,30.3594,130500.0
2005-07-05 11:50:00,53.07,53.11,53.05,53.08,134000.0,30.3652,30.388,30.3537,30.3709,134000.0
2005-07-05 11:55:00,53.08,53.08,53.02,53.03,170500.0,30.3709,30.3709,30.3365,30.3423,170500.0
2005-07-05 12:00:00,53.03,53.08,53.02,53.07,88800.0,30.3423,30.3709,30.3365,30.3652,88800.0
2005-07-05 12:05:00,53.08,53.1,53.06,53.09,90400.0,30.3709,30.3823,30.3594,30.3766,90400.0
2005-07-05 12:10:00,53.09,53.1,53.07,53.09,47700.0,30.3766,30.3823,30.3652,30.3766,47700.0
2005-07-05 12:15:00,53.08,53.1,53.07,53.08,101100.0,30.3709,30.3823,30.3652,30.3709,101100.0
2005-07-05 12:20:00,53.09,53.1,53.05,53.09,190000.0,30.3766,30.3823,30.3537,30.3766,190000.0
2005-07-05 12:25:00,53.08,53.15,53.06,53.14,105600.0,30.3709,30.4109,30.3594,30.4052,105600.0
2005-07-05 12:30:00,53.15,53.15,53.09,53.1,73800.0,30.4109,30.4109,30.3766,30.3823,73800.0
2005-07-05 12:35:00,53.11,53.12,53.03,53.06,101100.0,30.388,30.3938,30.3423,30.3594,101100.0
2005-07-05 12:40:00,53.05,53.06,52.94,52.99,50500.0,30.3537,30.3594,30.2908,30.3194,50500.0
2005-07-05 12:45:00,52.97,53.0,52.95,52.98,285900.0,30.3079,30.3251,30.2965,30.3137,285900.0
2005-07-05 12:50:00,52.97,53.0,52.93,52.95,44500.0,30.3079,30.3251,30.2851,30.2965,44500.0
2005-07-05 12:55:00,52.93,52.97,52.92,52.92,15800.0,30.2851,30.3079,30.2793,30.2793,15800.0
2005-07-05 13:00:00,52.94,52.95,52.91,52.93,57600.0,30.2908,30.2965,30.2736,30.2851,57600.0
2005-07-05 13:05:00,52.93,52.94,52.86,52.88,30900.0,30.2851,30.2908,30.245,30.2564,30900.0
2005-07-05 13:10:00,52.91,52.91,52.79,52.79,56000.0,30.2736,30.2736,30.2049,30.2049,56000.0
2005-07-05 13:15:00,52.8,52.85,52.76,52.77,29600.0,30.2107,30.2393,30.1878,30.1935,29600.0
2005-07-05 13:20:00,52.75,52.77,52.71,52.71,43300.0,30.1821,30.1935,30.1592,30.1592,43300.0
2005-07-05 13:25:00,52.71,52.72,52.65,52.65,53700.0,30.1592,30.1649,30.1248,30.1248,53700.0
2005-07-05 13:30:00,52.66,52.67,52.62,52.66,73300.0,30.1306,30.1363,30.1077,30.1306,73300.0
2005-07-05 13:35:00,52.65,52.82,52.65,52.79,54700.0,30.1248,30.2221,30.1248,30.2049,54700.0
2005-07-05 13:40:00,52.79,52.8,52.64,52.67,72000.0,30.2049,30.2107,30.1191,30.1363,72000.0
2005-07-05 13:45:00,52.69,52.77,52.67,52.76,41700.0,30.1477,30.1935,30.1363,30.1878,41700.0
2005-07-05 13:50:00,52.78,52.79,52.65,52.66,46100.0,30.1992,30.2049,30.1248,30.1306,46100.0
2005-07-05 13:55:00,52.67,52.7,52.6,52.63,93400.0,30.1363,30.1535,30.0962,30.1134,93400.0
2005-07-05 14:00:00,52.62,52.62,52.53,52.6,85600.0,30.1077,30.1077,30.0562,30.0962,85600.0
2005-07-05 14:05:00,52.6,52.6,52.55,52.58,90800.0,30.0962,30.0962,30.0676,30.0848,90800.0
2005-07-05 14:10:00,52.58,52.58,52.53,52.55,71900.0,30.0848,30.0848,30.0562,30.0676,71900.0
2005-07-05 14:15:00,52.55,52.58,52.5,52.57,81200.0,30.0676,30.0848,30.039,30.0791,81200.0
2005-07-05 14:20:00,52.58,52.59,52.51,52.53,45300.0,30.0848,30.0905,30.0447,30.0562,45300.0
2005-07-05 14:25:00,52.53,52.57,52.51,52.52,66500.0,30.0562,30.0791,30.0447,30.0505,66500.0
2005-07-05 14:30:00,52.54,52.54,52.49,52.51,65500.0,30.0619,30.0619,30.0333,30.0447,65500.0
2005-07-05 14:35:00,52.52,52.52,52.49,52.52,67300.0,30.0505,30.0505,30.0333,30.0505,67300.0
2005-07-05 14:40:00,52.51,52.53,52.49,52.53,75800.0,30.0447,30.0562,30.0333,30.0562,75800.0
2005-07-05 14:45:00,52.5,52.66,52.5,52.64,107300.0,30.039,30.1306,30.039,30.1191,107300.0
2005-07-05 14:50:00,52.65,52.7,52.64,52.69,147300.0,30.1248,30.1535,30.1191,30.1477,147300.0
2005-07-05 14:55:00,52.7,52.73,52.67,52.67,69900.0,30.1535,30.1706,30.1363,30.1363,69900.0
2005-07-05 15:00:00,52.68,52.72,52.66,52.67,60800.0,30.142,30.1649,30.1306,30.1363,60800.0
2005-07-05 15:05:00,52.67,52.67,52.62,52.64,78500.0,30.1363,30.1363,30.1077,30.1191,78500.0
2005-07-05 15:10:00,52.65,52.65,52.55,52.55,141100.0,30.1248,30.1248,30.0676,30.0676,141100.0
2005-07-05 15:15:00,52.56,52.56,52.54,52.56,107300.0,30.0733,30.0733,30.0619,30.0733,107300.0
2005-07-05 15:20:00,52.56,52.58,52.55,52.58,99100.0,30.0733,30.0848,30.0676,30.0848,99100.0
2005-07-05 15:25:00,52.58,52.67,52.58,52.6,101400.0,30.0848,30.1363,30.0848,30.0962,101400.0
2005-07-05 15:30:00,52.61,52.61,52.54,52.6,208400.0,30.102,30.102,30.0619,30.0962,208400.0
2005-07-05 15:35:00,52.6,52.6,52.57,52.59,94100.0,30.0962,30.0962,30.0791,30.0905,94100.0
2005-07-05 15:40:00,52.59,52.66,52.58,52.66,166300.0,30.0905,30.1306,30.0848,30.1306,166300.0
2005-07-05 15:45:00,52.66,52.82,52.66,52.8,174400.0,30.1306,30.2221,30.1306,30.2107,174400.0
2005-07-05 15:50:00,52.79,52.82,52.75,52.75,173400.0,30.2049,30.2221,30.1821,30.1821,173400.0
2005-07-05 15:55:00,52.75,52.76,52.72,52.75,183800.0,30.1821,30.1878,30.1649,30.1821,183800.0
2005-07-06 09:30:00,52.68,52.73,52.51,52.52,151900.0,30.142,30.1706,30.0447,30.0505,151900.0
2005-07-06 09:35:00,52.54,52.63,52.51,52.55,73300.0,30.0619,30.1134,30.0447,30.0676,73300.0
2005-07-06 09:40:00,52.53,52.65,52.51,52.53,160400.0,30.0562,30.1248,30.0447,30.0562,160400.0
2005-07-06 09:45:00,52.54,52.62,52.53,52.56,63900.0,30.0619,30.1077,30.0562,30.0733,63900.0
2005-07-06 09:50:00,52.57,52.61,52.52,52.59,75400.0,30.0791,30.102,30.0505,30.0905,75400.0
2005-07-06 09:55:00,52.6,52.67,52.59,52.61,159200.0,30.0962,30.1363,30.0905,30.102,159200.0
2005-07-06 10:00:00,52.61,52.72,52.56,52.63,210900.0,30.102,30.1649,30.0733,30.1134,210900.0
2005-07-06 10:05:00,52.64,52.67,52.59,52.64,90800.0,30.1191,30.1363,30.0905,30.1191,90800.0
2005-07-06 10:10:00,52.65,52.68,52.58,52.62,57100.0,30.1248,30.142,30.0848,30.1077,57100.0
2005-07-06 10:15:00,52.62,52.63,52.54,52.58,209800.0,30.1077,30.1134,30.0619,30.0848,209800.0
2005-07-06 10:20:00,52.58,52.7,52.58,52.7,100400.0,30.0848,30.1535,30.0848,30.1535,100400.0
2005-07-06 10:25:00,52.7,52.78,52.7,52.74,97600.0,30.1535,30.1992,30.1535,30.1763,97600.0
2005-07-06 10:30:00,52.74,52.76,52.7,52.71,70200.0,30.1763,30.1878,30.1535,30.1592,70200.0
2005-07-06 10:35:00,52.71,52.73,52.64,52.73,90400.0,30.1592,30.1706,30.1191,30.1706,90400.0
2005-07-06 10:40:00,52.74,52.79,52.74,52.76,35600.0,30.1763,30.2049,30.1763,30.1878,35600.0
2005-07-06 10:45:00,52.75,52.76,52.71,52.71,58200.0,30.1821,30.1878,30.1592,30.1592,58200.0
2005-07-06 10:50:00,52.7,52.71,52.57,52.66,140200.0,30.1535,30.1592,30.0791,30.1306,140200.0
2005-07-06 10:55:00,52.66,52.68,52.62,52.64,70400.0,30.1306,30.142,30.1077,30.1191,70400.0
2005-07-06 11:00:00,52.63,52.71,52.61,52.61,225600.0,30.1134,30.1592,30.102,30.102,225600.0
2005-07-06 11:05:00,52.59,52.67,52.57,52.65,67500.0,30.0905,30.1363,30.0791,30.1248,67500.0
2005-07-06 11:10:00,52.64,52.7,52.6,52.62,81400.0,30.1191,30.1535,30.0962,30.1077,81400.0
2005-07-06 11:15:00,52.61,52.71,52.61,52.67,104300.0,30.102,30.1592,30.102,30.1363,104300.0
2005-07-06 11:20:00,52.66,52.7,52.66,52.68,90500.0,30.1306,30.1535,30.1306,30.142,90500.0
2005-07-06 11:25:00,52.67,52.68,52.62,52.62,198800.0,30.1363,30.142,30.1077,30.1077,198800.0
2005-07-06 11:30:00,52.64,52.72,52.62,52.72,125900.0,30.1191,30.1649,30.1077,30.1649,125900.0
2005-07-06 11:35:00,52.71,52.74,52.64,52.65,59700.0,30.1592,30.1763,30.1191,30.1248,59700.0
2005-07-06 11:40:00,52.65,52.67,52.59,52.59,35000.0,30.1248,30.1363,30.0905,30.0905,35000.0
2005-07-06 11:45:00,52.59,52.6,52.52,52.59,41300.0,30.0905,30.0962,30.0505,30.0905,41300.0
2005-07-06 11:50:00,52.58,52.68,52.58,52.66,22500.0,30.0848,30.142,30.0848,30.1306,22500.0
2005-07-06 11:55:00,52.66,52.69,52.65,52.65,54500.0,30.1306,30.1477,30.1248,30.1248,54500.0
2005-07-06 12:00:00,52.65,52.66,52.6,52.6,57600.0,30.1248,30.1306,30.0962,30.0962,57600.0
2005-07-06 12:05:00,52.6,52.65,52.6,52.64,24300.0,30.0962,30.1248,30.0962,30.1191,24300.0
2005-07-06 12:10:00,52.63,52.65,52.61,52.65,17700.0,30.1134,30.1248,30.102,30.1248,17700.0
2005-07-06 12:15:00,52.64,52.67,52.63,52.64,32700.0,30.1191,30.1363,30.1134,30.1191,32700.0
2005-07-06 12:20:00,52.63,52.64,52.58,52.59,47800.0,30.1134,30.1191,30.0848,30.0905,47800.0
2005-07-06 12:25:00,52.58,52.63,52.57,52.59,67100.0,30.0848,30.1134,30.0791,30.0905,67100.0
2005-07-06 12:30:00,52.58,52.6,52.53,52.55,70900.0,30.0848,30.0962,30.0562,30.0676,70900.0
2005-07-06 12:35:00,52.54,52.64,52.54,52.62,99100.0,30.0619,30.1191,30.0619,30.1077,99100.0
2005-07-06 12:40:00,52.61,52.62,52.6,52.61,34100.0,30.102,30.1077,30.0962,30.102,34100.0
2005-07-06 12:45:00,52.6,52.61,52.54,52.58,134400.0,30.0962,30.102,30.0619,30.0848,134400.0
2005-07-06 12:50:00,52.58,52.64,52.57,52.63,65400.0,30.0848,30.1191,30.0791,30.1134,65400.0
2005-07-06 12:55:00,52.62,52.63,52.6,52.61,57400.0,30.1077,30.1134,30.0962,30.102,57400.0
2005-07-06 13:00:00,52.6,52.64,52.59,52.64,140100.0,30.0962,30.1191,30.0905,30.1191,140100.0
2005-07-06 13:05:00,52.63,52.64,52.61,52.62,101300.0,30.1134,30.1191,30.102,30.1077,101300.0
2005-07-06 13:10:00,52.62,52.63,52.6,52.61,110500.0,30.1077,30.1134,30.0962,30.102,110500.0
2005-07-06 13:15:00,52.6,52.64,52.6,52.62,137300.0,30.0962,30.1191,30.0962,30.1077,137300.0
2005-07-06 13:20:00,52.63,52.63,52.61,52.62,86400.0,30.1134,30.1134,30.102,30.1077,86400.0
2005-07-06 13:25:00,52.62,52.63,52.6,52.62,76900.0,30.1077,30.1134,30.0962,30.1077,76900.0
2005-07-06 13:30:00,52.62,52.66,52.62,52.65,217200.0,30.1077,30.1306,30.1077,30.1248,217200.0
2005-07-06 13:35:00,52.65,52.65,52.62,52.64,106200.0,30.1248,30.1248,30.1077,30.1191,106200.0
2005-07-06 13:40:00,52.63,52.67,52.63,52.67,138200.0,30.1134,30.1363,30.1134,30.1363,138200.0
2005-07-06 13:45:00,52.66,52.73,52.66,52.72,180700.0,30.1306,30.1706,30.1306,30.1649,180700.0
2005-07-06 13:50:00,52.72,52.74,52.71,52.74,82600.0,30.1649,30.1763,30.1592,30.1763,82600.0
2005-07-06 13:55:00,52.74,52.75,52.72,52.73,67600.0,30.1763,30.1821,30.1649,30.1706,67600.0
2005-07-06 14:00:00,52.73,52.75,52.73,52.73,118100.0,30.1706,30.1821,30.1706,30.1706,118100.0
2005-07-06 14:05:00,52.73,52.74,52.6,52.67,171000.0,30.1706,30.1763,30.0962,30.1363,171000.0
2005-07-06 14:10:00,52.67,52.68,52.67,52.68,96400.0,30.1363,30.142,30.1363,30.142,96400.0
2005-07-06 14:15:00,52.68,52.71,52.67,52.69,118600.0,30.142,30.1592,30.1363,30.1477,118600.0
2005-07-06 14:20:00,52.69,52.7,52.55,52.62,115400.0,30.1477,30.1535,30.0676,30.1077,115400.0
2005-07-06 14:25:00,52.61,52.62,52.51,52.57,106600.0,30.102,30.1077,30.0447,30.0791,106600.0
2005-07-06 14:30:00,52.56,52.57,52.48,52.53,147000.0,30.0733,30.0791,30.0276,30.0562,147000.0
2005-07-06 14:35:00,52.53,52.61,52.53,52.57,133900.0,30.0562,30.102,30.0562,30.0791,133900.0
2005-07-06 14:40:00,52.56,52.6,52.5,52.57,82200.0,30.0733,30.0962,30.039,30.0791,82200.0
2005-07-06 14:45:00,52.57,52.6,52.55,52.59,83100.0,30.0791,30.0962,30.0676,30.0905,83100.0
2005-07-06 14:50:00,52.59,52.6,52.58,52.58,65700.0,30.0905,30.0962,30.0848,30.0848,65700.0
2005-07-06 14:55:00,52.59,52.6,52.55,52.58,75500.0,30.0905,30.0962,30.0676,30.0848,75500.0
2005-07-06 15:00:00,52.58,52.61,52.54,52.57,108200.0,30.0848,30.102,30.0619,30.0791,108200.0
2005-07-06 15:05:00,52.56,52.63,52.56,52.63,97700.0,30.0733,30.1134,30.0733,30.1134,97700.0
2005-07-06 15:10:00,52.63,52.64,52.59,52.61,91800.0,30.1134,30.1191,30.0905,30.102,91800.0
2005-07-06 15:15:00,52.6,52.62,52.58,52.6,177600.0,30.0962,30.1077,30.0848,30.0962,177600.0
2005-07-06 15:20:00,52.59,52.62,52.59,52.62,86500.0,30.0905,30.1077,30.0905,30.1077,86500.0
2005-07-06 15:25:00,52.61,52.63,52.55,52.6,107400.0,30.102,30.1134,30.0676,30.0962,107400.0
2005-07-06 15:30:00,52.6,52.6,52.54,52.55,109600.0,30.0962,30.0962,30.0619,30.0676,109600.0
2005-07-06 15:35:00,52.54,52.6,52.54,52.56,106100.0,30.0619,30.0962,30.0619,30.0733,106100.0
2005-07-06 15:40:00,52.56,52.57,52.51,52.52,149500.0,30.0733,30.0791,30.0447,30.0505,149500.0
2005-07-06 15:45:00,52.51,52.57,52.51,52.57,145100.0,30.0447,30.0791,30.0447,30.0791,145100.0
2005-07-06 15:50:00,52.56,52.6,52.56,52.57,169200.0,30.0733,30.0962,30.0733,30.0791,169200.0
2005-07-06 15:55:00,52.56,52.57,52.5,52.5,207400.0,30.0733,30.0791,30.039,30.039,207400.0
2005-07-07 09:30:00,52.2,52.3,52.13,52.18,300800.0,29.8674,29.9246,29.8273,29.8559,300800.0
2005-07-07 09:35:00,52.15,52.23,52.11,52.23,114700.0,29.8388,29.8845,29.8159,29.8845,114700.0
2005-07-07 09:40:00,52.23,52.39,52.22,52.32,153100.0,29.8845,29.9761,29.8788,29.936,153100.0
2005-07-07 09:45:00,52.29,52.42,52.22,52.4,268100.0,29.9189,29.9932,29.8788,29.9818,268100.0
2005-07-07 09:50:00,52.41,52.42,52.18,52.2,129400.0,29.9875,29.9932,29.8559,29.8674,129400.0
2005-07-07 09:55:00,52.2,52.32,52.19,52.27,236000.0,29.8674,29.936,29.8616,29.9074,236000.0
2005-07-07 10:00:00,52.26,52.35,52.26,52.3,166200.0,29.9017,29.9532,29.9017,29.9246,166200.0
2005-07-07 10:05:00,52.3,52.46,52.29,52.36,148900.0,29.9246,30.0161,29.9189,29.9589,148900.0
2005-07-07 10:10:00,52.38,52.44,52.23,52.24,136100.0,29.9704,30.0047,29.8845,29.8903,136100.0
2005-07-07 10:15:00,52.24,52.32,52.18,52.26,93100.0,29.8903,29.936,29.8559,29.9017,93100.0
2005-07-07 10:20:00,52.27,52.27,52.16,52.19,77400.0,29.9074,29.9074,29.8445,29.8616,77400.0
2005-07-07 10:25:00,52.2,52.2,52.14,52.15,85100.0,29.8674,29.8674,29.833,29.8388,85100.0
2005-07-07 10:30:00,52.14,52.15,52.03,52.04,121500.0,29.833,29.8388,29.7701,29.7758,121500.0
2005-07-07 10:35:00,52.04,52.16,52.04,52.09,87000.0,29.7758,29.8445,29.7758,29.8044,87000.0
2005-07-07 10:40:00,52.09,52.11,52.04,52.09,65800.0,29.8044,29.8159,29.7758,29.8044,65800.0
2005-07-07 10:45:00,52.09,52.12,52.02,52.12,62000.0,29.8044,29.8216,29.7644,29.8216,62000.0
2005-07-07 10:50:00,52.13,52.16,52.0,52.16,129300.0,29.8273,29.8445,29.7529,29.8445,129300.0
2005-07-07 10:55:00,52.16,52.17,52.01,52.04,82700.0,29.8445,29.8502,29.7587,29.7758,82700.0
2005-07-07 11:00:00,52.08,52.1,52.0,52.08,55400.0,29.7987,29.8101,29.7529,29.7987,55400.0
2005-07-07 11:05:00,52.07,52.08,52.02,52.02,60800.0,29.793,29.7987,29.7644,29.7644,60800.0
2005-07-07 11:10:00,52.01,52.18,52.01,52.12,98000.0,29.7587,29.8559,29.7587,29.8216,98000.0
2005-07-07 11:15:00,52.12,52.14,52.07,52.1,57300.0,29.8216,29.833,29.793,29.8101,57300.0
2005-07-07 11:20:00,52.08,52.13,52.08,52.11,62600.0,29.7987,29.8273,29.7987,29.8159,62600.0
2005-07-07 11:25:00,52.11,52.18,52.1,52.12,70600.0,29.8159,29.8559,29.8101,29.8216,70600.0
2005-07-07 11:30:00,52.12,52.13,52.07,52.1,92000.0,29.8216,29.8273,29.793,29.8101,92000.0
2005-07-07 11:35:00,52.1,52.17,52.09,52.11,41900.0,29.8101,29.8502,29.8044,29.8159,41900.0
2005-07-07 11:40:00,52.11,52.12,52.07,52.07,31500.0,29.8159,29.8216,29.793,29.793,31500.0
2005-07-07 11:45:00,52.07,52.16,52.05,52.15,113200.0,29.793,29.8445,29.7815,29.8388,113200.0
2005-07-07 11:50:00,52.16,52.17,52.11,52.16,59800.0,29.8445,29.8502,29.8159,29.8445,59800.0
2005-07-07 11:55:00,52.16,52.21,52.11,52.2,78500.0,29.8445,29.8731,29.8159,29.8674,78500.0
2005-07-07 12:00:00,52.19,52.23,52.15,52.16,101600.0,29.8616,29.8845,29.8388,29.8445,101600.0
2005-07-07 12:05:00,52.16,52.23,52.16,52.2,61200.0,29.8445,29.8845,29.8445,29.8674,61200.0
2005-07-07 12:10:00,52.2,52.27,52.17,52.26,105900.0,29.8674,29.9074,29.8502,29.9017,105900.0
2005-07-07 12:15:00,52.26,52.3,52.22,52.24,145400.0,29.9017,29.9246,29.8788,29.8903,145400.0
2005-07-07 12:20:00,52.25,52.4,52.24,52.32,126900.0,29.896,29.9818,29.8903,29.936,126900.0
2005-07-07 12:25:00,52.32,52.37,52.31,52.36,133800.0,29.936,29.9646,29.9303,29.9589,133800.0
2005-07-07 12:30:00,52.36,52.38,52.0,52.28,169300.0,29.9589,29.9704,29.7529,29.9131,169300.0
2005-07-07 12:35:00,52.28,52.33,52.26,52.31,115800.0,29.9131,29.9417,29.9017,29.9303,115800.0
2005-07-07 12:40:00,52.31,52.31,52.24,52.26,36000.0,29.9303,29.9303,29.8903,29.9017,36000.0
2005-07-07 12:45:00,52.26,52.29,52.25,52.25,21800.0,29.9017,29.9189,29.896,29.896,21800.0
2005-07-07 12:50:00,52.26,52.26,52.16,52.19,44700.0,29.9017,29.9017,29.8445,29.8616,44700.0
2005-07-07 12:55:00,52.19,52.19,52.12,52.16,50600.0,29.8616,29.8616,29.8216,29.8445,50600.0
2005-07-07 13:00:00,52.15,52.34,52.15,52.32,106600.0,29.8388,29.9475,29.8388,29.936,106600.0
2005-07-07 13:05:00,52.33,52.33,52.26,52.27,85500.0,29.9417,29.9417,29.9017,29.9074,85500.0
2005-07-07 13:10:00,52.26,52.27,52.2,52.22,51600.0,29.9017,29.9074,29.8674,29.8788,51600.0
2005-07-07 13:15:00,52.23,52.29,52.22,52.25,44700.0,29.8845,29.9189,29.8788,29.896,44700.0
2005-07-07 13:20:00,52.25,52.29,52.25,52.28,38600.0,29.896,29.9189,29.896,29.9131,38600.0
2005-07-07 13:25:00,52.28,52.29,52.21,52.22,67600.0,29.9131,29.9189,29.8731,29.8788,67600.0
2005-07-07 13:30:00,52.22,52.29,52.22,52.28,70100.0,29.8788,29.9189,29.8788,29.9131,70100.0
2005-07-07 13:35:00,52.28,52.3,52.27,52.28,50000.0,29.9131,29.9246,29.9074,29.9131,50000.0
2005-07-07 13:40:00,52.28,52.33,52.26,52.26,122800.0,29.9131,29.9417,29.9017,29.9017,122800.0
2005-07-07 13:45:00,52.28,52.28,52.0,52.25,56400.0,29.9131,29.9131,29.7529,29.896,56400.0
2005-07-07 13:50:00,52.26,52.3,52.22,52.26,173100.0,29.9017,29.9246,29.8788,29.9017,173100.0
2005-07-07 13:55:00,52.25,52.3,52.24,52.3,38900.0,29.896,29.9246,29.8903,29.9246,38900.0
2005-07-07 14:00:00,52.3,52.31,52.2,52.22,67900.0,29.9246,29.9303,29.8674,29.8788,67900.0
2005-07-07 14:05:00,52.22,52.3,52.21,52.3,54200.0,29.8788,29.9246,29.8731,29.9246,54200.0
2005-07-07 14:10:00,52.29,52.3,52.25,52.27,309500.0,29.9189,29.9246,29.896,29.9074,309500.0
2005-07-07 14:15:00,52.27,52.3,52.26,52.26,69600.0,29.9074,29.9246,29.9017,29.9017,69600.0
2005-07-07 14:20:00,52.28,52.29,52.24,52.27,39000.0,29.9131,29.9189,29.8903,29.9074,39000.0
2005-07-07 14:25:00,52.27,52.27,52.19,52.23,51200.0,29.9074,29.9074,29.8616,29.8845,51200.0
2005-07-07 14:30:00,52.22,52.25,52.18,52.2,69700.0,29.8788,29.896,29.8559,29.8674,69700.0
2005-07-07 14:35:00,52.2,52.24,52.19,52.19,43700.0,29.8674,29.8903,29.8616,29.8616,43700.0
2005-07-07 14:40:00,52.2,52.21,52.14,52.16,37100.0,29.8674,29.8731,29.833,29.8445,37100.0
2005-07-07 14:45:00,52.16,52.18,52.1,52.15,53500.0,29.8445,29.8559,29.8101,29.8388,53500.0
2005-07-07 14:50:00,52.15,52.2,52.11,52.2,59200.0,29.8388,29.8674,29.8159,29.8674,59200.0
2005-07-07 14:55:00,52.2,52.24,52.19,52.23,42800.0,29.8674,29.8903,29.8616,29.8845,42800.0
2005-07-07 15:00:00,52.22,52.27,52.21,52.26,102800.0,29.8788,29.9074,29.8731,29.9017,102800.0
2005-07-07 15:05:00,52.26,52.36,52.26,52.3,132200.0,29.9017,29.9589,29.9017,29.9246,132200.0
2005-07-07 15:10:00,52.29,52.3,52.26,52.29,63800.0,29.9189,29.9246,29.9017,29.9189,63800.0
2005-07-07 15:15:00,52.29,52.31,52.25,52.28,68100.0,29.9189,29.9303,29.896,29.9131,68100.0
2005-07-07 15:20:00,52.28,52.3,52.24,52.27,45000.0,29.9131,29.9246,29.8903,29.9074,45000.0
2005-07-07 15:25:00,52.26,52.27,52.23,52.25,66900.0,29.9017,29.9074,29.8845,29.896,66900.0
2005-07-07 15:30:00,52.26,52.35,52.24,52.28,116000.0,29.9017,29.9532,29.8903,29.9131,116000.0
2005-07-07 15:35:00,52.29,52.3,52.25,52.3,50800.0,29.9189,29.9246,29.896,29.9246,50800.0
2005-07-07 15:40:00,52.29,52.29,52.19,52.19,112600.0,29.9189,29.9189,29.8616,29.8616,112600.0
2005-07-07 15:45:00,52.19,52.27,52.17,52.24,237400.0,29.8616,29.9074,29.8502,29.8903,237400.0
2005-07-07 15:50:00,52.24,52.26,52.2,52.23,178500.0,29.8903,29.9017,29.8674,29.8845,178500.0
2005-07-07 15:55:00,52.24,52.25,52.17,52.17,172500.0,29.8903,29.896,29.8502,29.8502,172500.0
2005-07-08 09:30:00,52.17,52.28,52.16,52.28,192800.0,29.8502,29.9131,29.8445,29.9131,192800.0
2005-07-08 09:35:00,52.28,52.35,52.22,52.22,86700.0,29.9131,29.9532,29.8788,29.8788,86700.0
2005-07-08 09:40:00,52.22,52.34,52.19,52.31,130000.0,29.8788,29.9475,29.8616,29.9303,130000.0
2005-07-08 09:45:00,52.3,52.32,52.25,52.27,75800.0,29.9246,29.936,29.896,29.9074,75800.0
2005-07-08 09:50:00,52.26,52.38,52.26,52.38,89200.0,29.9017,29.9704,29.9017,29.9704,89200.0
2005-07-08 09:55:00,52.38,52.45,52.37,52.41,187000.0,29.9704,30.0104,29.9646,29.9875,187000.0
2005-07-08 10:00:00,52.42,52.43,52.32,52.32,108900.0,29.9932,29.999,29.936,29.936,108900.0
2005-07-08 10:05:00,52.35,52.36,52.32,52.34,51100.0,29.9532,29.9589,29.936,29.9475,51100.0
2005-07-08 10:10:00,52.33,52.38,52.33,52.34,44700.0,29.9417,29.9704,29.9417,29.9475,44700.0
2005-07-08 10:15:00,52.35,52.38,52.31,52.33,103600.0,29.9532,29.9704,29.9303,29.9417,103600.0
2005-07-08 10:20:00,52.31,52.36,52.31,52.36,36300.0,29.9303,29.9589,29.9303,29.9589,36300.0
2005-07-08 10:25:00,52.36,52.42,52.36,52.42,103000.0,29.9589,29.9932,29.9589,29.9932,103000.0
2005-07-08 10:30:00,52.42,52.49,52.41,52.45,128400.0,29.9932,30.0333,29.9875,30.0104,128400.0
2005-07-08 10:35:00,52.45,52.45,52.41,52.41,89600.0,30.0104,30.0104,29.9875,29.9875,89600.0
2005-07-08 10:40:00,52.42,52.43,52.39,52.42,63400.0,29.9932,29.999,29.9761,29.9932,63400.0
2005-07-08 10:45:00,52.42,52.49,52.42,52.49,47200.0,29.9932,30.0333,29.9932,30.0333,47200.0
2005-07-08 10:50:00,52.49,52.54,52.46,52.52,179500.0,30.0333,30.0619,30.0161,30.0505,179500.0
2005-07-08 10:55:00,52.52,52.55,52.52,52.53,45700.0,30.0505,30.0676,30.0505,30.0562,45700.0
2005-07-08 11:00:00,52.52,52.54,52.48,52.49,61600.0,30.0505,30.0619,30.0276,30.0333,61600.0
2005-07-08 11:05:00,52.49,52.5,52.46,52.49,48700.0,30.0333,30.039,30.0161,30.0333,48700.0
2005-07-08 11:10:00,52.48,52.58,52.48,52.56,84700.0,30.0276,30.0848,30.0276,30.0733,84700.0
2005-07-08 11:15:00,52.56,52.6,52.53,52.53,72900.0,30.0733,30.0962,30.0562,30.0562,72900.0
2005-07-08 11:20:00,52.53,52.56,52.52,52.53,55700.0,30.0562,30.0733,30.0505,30.0562,55700.0
2005-07-08 11:25:00,52.55,52.56,52.5,52.51,84000.0,30.0676,30.0733,30.039,30.0447,84000.0
2005-07-08 11:30:00,52.52,52.56,52.5,52.56,56900.0,30.0505,30.0733,30.039,30.0733,56900.0
2005-07-08 11:35:00,52.57,52.6,52.57,52.6,52100.0,30.0791,30.0962,30.0791,30.0962,52100.0
2005-07-08 11:40:00,52.59,52.62,52.59,52.6,43800.0,30.0905,30.1077,30.0905,30.0962,43800.0
2005-07-08 11:45:00,52.6,52.6,52.56,52.57,43300.0,30.0962,30.0962,30.0733,30.0791,43300.0
2005-07-08 11:50:00,52.55,52.6,52.55,52.6,64000.0,30.0676,30.0962,30.0676,30.0962,64000.0
2005-07-08 11:55:00,52.6,52.6,52.56,52.59,38300.0,30.0962,30.0962,30.0733,30.0905,38300.0
2005-07-08 12:00:00,52.58,52.71,52.57,52.71,146700.0,30.0848,30.1592,30.0791,30.1592,146700.0
2005-07-08 12:05:00,52.7,52.78,52.7,52.75,115400.0,30.1535,30.1992,30.1535,30.1821,115400.0
2005-07-08 12:10:00,52.75,52.76,52.71,52.72,89800.0,30.1821,30.1878,30.1592,30.1649,89800.0
2005-07-08 12:15:00,52.72,52.77,52.71,52.76,60500.0,30.1649,30.1935,30.1592,30.1878,60500.0
2005-07-08 12:20:00,52.74,52.85,52.74,52.84,67600.0,30.1763,30.2393,30.1763,30.2336,67600.0
2005-07-08 12:25:00,52.84,52.9,52.83,52.86,74500.0,30.2336,30.2679,30.2278,30.245,74500.0
2005-07-08 12:30:00,52.87,53.0,52.85,52.98,84000.0,30.2507,30.3251,30.2393,30.3137,84000.0
2005-07-08 12:35:00,52.98,53.02,52.97,52.97,103100.0,30.3137,30.3365,30.3079,30.3079,103100.0
2005-07-08 12:40:00,52.96,53.01,52.96,53.0,28600.0,30.3022,30.3308,30.3022,30.3251,28600.0
2005-07-08 12:45:00,53.0,53.01,52.96,52.96,42300.0,30.3251,30.3308,30.3022,30.3022,42300.0
2005-07-08 12:50:00,52.95,52.96,52.88,52.89,94900.0,30.2965,30.3022,30.2564,30.2622,94900.0
2005-07-08 12:55:00,52.89,52.91,52.87,52.89,58600.0,30.2622,30.2736,30.2507,30.2622,58600.0
2005-07-08 13:00:00,52.89,52.91,52.89,52.9,22000.0,30.2622,30.2736,30.2622,30.2679,22000.0
2005-07-08 13:05:00,52.9,52.91,52.88,52.89,77800.0,30.2679,30.2736,30.2564,30.2622,77800.0
2005-07-08 13:10:00,52.9,52.91,52.86,52.88,46100.0,30.2679,30.2736,30.245,30.2564,46100.0
2005-07-08 13:15:00,52.88,52.88,52.84,52.85,32900.0,30.2564,30.2564,30.2336,30.2393,32900.0
2005-07-08 13:20:00,52.84,52.86,52.84,52.85,22800.0,30.2336,30.245,30.2336,30.2393,22800.0
2005-07-08 13:25:00,52.85,52.87,52.84,52.87,26100.0,30.2393,30.2507,30.2336,30.2507,26100.0
2005-07-08 13:30:00,52.85,52.87,52.85,52.85,22200.0,30.2393,30.2507,30.2393,30.2393,22200.0
2005-07-08 13:35:00,52.86,52.86,52.81,52.81,49500.0,30.245,30.245,30.2164,30.2164,49500.0
2005-07-08 13:40:00,52.8,52.82,52.8,52.81,16400.0,30.2107,30.2221,30.2107,30.2164,16400.0
2005-07-08 13:45:00,52.82,52.87,52.81,52.87,75200.0,30.2221,30.2507,30.2164,30.2507,75200.0
2005-07-08 13:50:00,52.85,52.86,52.82,52.85,30400.0,30.2393,30.245,30.2221,30.2393,30400.0
2005-07-08 13:55:00,52.86,52.9,52.86,52.88,35900.0,30.245,30.2679,30.245,30.2564,35900.0
2005-07-08 14:00:00,52.87,52.91,52.87,52.91,48200.0,30.2507,30.2736,30.2507,30.2736,48200.0
2005-07-08 14:05:00,52.9,52.93,52.89,52.89,54200.0,30.2679,30.2851,30.2622,30.2622,54200.0
2005-07-08 14:10:00,52.89,52.9,52.88,52.88,29800.0,30.2622,30.2679,30.2564,30.2564,29800.0
2005-07-08 14:15:00,52.88,52.9,52.88,52.89,45200.0,30.2564,30.2679,30.2564,30.2622,45200.0
2005-07-08 14:20:00,52.89,52.93,52.88,52.92,34500.0,30.2622,30.2851,30.2564,30.2793,34500.0
2005-07-08 14:25:00,52.93,52.95,52.91,52.95,54300.0,30.2851,30.2965,30.2736,30.2965,54300.0
2005-07-08 14:30:00,52.94,52.99,52.94,52.99,69200.0,30.2908,30.3194,30.2908,30.3194,69200.0
2005-07-08 14:35:00,53.0,53.01,52.97,52.97,130300.0,30.3251,30.3308,30.3079,30.3079,130300.0
2005-07-08 14:40:00,52.98,53.01,52.97,53.01,79500.0,30.3137,30.3308,30.3079,30.3308,79500.0
2005-07-08 14:45:00,53.01,53.06,53.01,53.06,449900.0,30.3308,30.3594,30.3308,30.3594,449900.0
2005-07-08 14:50:00,53.06,53.09,53.03,53.05,93400.0,30.3594,30.3766,30.3423,30.3537,93400.0
2005-07-08 14:55:00,53.03,53.04,52.99,53.03,53300.0,30.3423,30.348,30.3194,30.3423,53300.0
2005-07-08 15:00:00,53.02,53.07,53.02,53.05,58400.0,30.3365,30.3652,30.3365,30.3537,58400.0
2005-07-08 15:05:00,53.05,53.09,53.04,53.06,97000.0,30.3537,30.3766,30.348,30.3594,97000.0
2005-07-08 15:10:00,53.06,53.09,53.03,53.03,94500.0,30.3594,30.3766,30.3423,30.3423,94500.0
2005-07-08 15:15:00,53.04,53.06,53.03,53.04,88000.0,30.348,30.3594,30.3423,30.348,88000.0
2005-07-08 15:20:00,53.03,53.06,53.03,53.06,95700.0,30.3423,30.3594,30.3423,30.3594,95700.0
2005-07-08 15:25:00,53.06,53.17,53.05,53.14,190800.0,30.3594,30.4224,30.3537,30.4052,190800.0
2005-07-08 15:30:00,53.15,53.17,53.1,53.11,120100.0,30.4109,30.4224,30.3823,30.388,120100.0
2005-07-08 15:35:00,53.12,53.13,53.1,53.12,152900.0,30.3938,30.3995,30.3823,30.3938,152900.0
2005-07-08 15:40:00,53.12,53.12,53.06,53.07,173400.0,30.3938,30.3938,30.3594,30.3652,173400.0
2005-07-08 15:45:00,53.07,53.08,52.99,53.0,99000.0,30.3652,30.3709,30.3194,30.3251,99000.0
2005-07-08 15:50:00,52.99,53.0,52.94,52.96,133800.0,30.3194,30.3251,30.2908,30.3022,133800.0
2005-07-08 15:55:00,52.96,53.0,52.95,52.97,180600.0,30.3022,30.3251,30.2965,30.3079,180600.0
2005-07-11 09:30:00,53.79,53.95,53.78,53.91,445100.0,30.7771,30.8687,30.7714,30.8458,445100.0
2005-07-11 09:35:00,53.91,53.95,53.85,53.86,189000.0,30.8458,30.8687,30.8115,30.8172,189000.0
2005-07-11 09:40:00,53.86,53.9,53.85,53.89,184800.0,30.8172,30.8401,30.8115,30.8343,184800.0
2005-07-11 09:45:00,53.89,53.96,53.87,53.96,186900.0,30.8343,30.8744,30.8229,30.8744,186900.0
2005-07-11 09:50:00,53.96,53.97,53.89,53.95,148900.0,30.8744,30.8801,30.8343,30.8687,148900.0
2005-07-11 09:55:00,53.95,53.98,53.92,53.94,188700.0,30.8687,30.8858,30.8515,30.8629,188700.0
2005-07-11 10:00:00,53.92,54.08,53.92,54.08,198500.0,30.8515,30.9431,30.8515,30.9431,198500.0
2005-07-11 10:05:00,54.06,54.08,53.99,54.0,218300.0,30.9316,30.9431,30.8916,30.8973,218300.0
2005-07-11 10:10:00,54.0,54.0,53.9,53.96,131500.0,30.8973,30.8973,30.8401,30.8744,131500.0
2005-07-11 10:15:00,53.97,53.97,53.93,53.97,89000.0,30.8801,30.8801,30.8572,30.8801,89000.0
2005-07-11 10:20:00,53.99,54.0,53.97,53.99,52700.0,30.8916,30.8973,30.8801,30.8916,52700.0
2005-07-11 10:25:00,53.98,54.01,53.98,54.0,60500.0,30.8858,30.903,30.8858,30.8973,60500.0
2005-07-11 10:30:00,54.0,54.0,53.92,53.96,104900.0,30.8973,30.8973,30.8515,30.8744,104900.0
2005-07-11 10:35:00,53.96,53.99,53.94,53.98,75700.0,30.8744,30.8916,30.8629,30.8858,75700.0
2005-07-11 10:40:00,53.99,54.01,53.96,53.97,86600.0,30.8916,30.903,30.8744,30.8801,86600.0
2005-07-11 10:45:00,53.96,53.97,53.9,53.9,81800.0,30.8744,30.8801,30.8401,30.8401,81800.0
2005-07-11 10:50:00,53.91,53.94,53.85,53.87,86300.0,30.8458,30.8629,30.8115,30.8229,86300.0
2005-07-11 10:55:00,53.87,53.9,53.83,53.84,65400.0,30.8229,30.8401,30.8,30.8057,65400.0
2005-07-11 11:00:00,53.84,53.84,53.75,53.77,63800.0,30.8057,30.8057,30.7542,30.7657,63800.0
2005-07-11 11:05:00,53.77,53.77,53.72,53.74,77400.0,30.7657,30.7657,30.7371,30.7485,77400.0
2005-07-11 11:10:00,53.74,53.93,53.73,53.93,67000.0,30.7485,30.8572,30.7428,30.8572,67000.0
2005-07-11 11:15:00,53.91,53.95,53.87,53.93,90400.0,30.8458,30.8687,30.8229,30.8572,90400.0
2005-07-11 11:20:00,53.95,53.95,53.85,53.87,60700.0,30.8687,30.8687,30.8115,30.8229,60700.0
2005-07-11 11:25:00,53.87,53.92,53.86,53.9,41200.0,30.8229,30.8515,30.8172,30.8401,41200.0
2005-07-11 11:30:00,53.91,53.93,53.89,53.91,149400.0,30.8458,30.8572,30.8343,30.8458,149400.0
2005-07-11 11:35:00,53.9,53.9,53.82,53.86,93300.0,30.8401,30.8401,30.7943,30.8172,93300.0
2005-07-11 11:40:00,53.86,53.94,53.86,53.94,79200.0,30.8172,30.8629,30.8172,30.8629,79200.0
2005-07-11 11:45:00,53.94,53.94,53.88,53.89,53600.0,30.8629,30.8629,30.8286,30.8343,53600.0
2005-07-11 11:50:00,53.89,53.91,53.88,53.89,80600.0,30.8343,30.8458,30.8286,30.8343,80600.0
2005-07-11 11:55:00,53.9,53.91,53.88,53.91,33800.0,30.8401,30.8458,30.8286,30.8458,33800.0
2005-07-11 12:00:00,53.9,53.93,53.89,53.89,31800.0,30.8401,30.8572,30.8343,30.8343,31800.0
2005-07-11 12:05:00,53.88,53.89,53.82,53.83,53700.0,30.8286,30.8343,30.7943,30.8,53700.0
2005-07-11 12:10:00,53.83,53.84,53.79,53.79,119000.0,30.8,30.8057,30.7771,30.7771,119000.0
2005-07-11 12:15:00,53.79,53.81,53.76,53.8,36500.0,30.7771,30.7886,30.76,30.7828,36500.0
2005-07-11 12:20:00,53.81,53.81,53.8,53.81,32400.0,30.7886,30.7886,30.7828,30.7886,32400.0
2005-07-11 12:25:00,53.81,53.81,53.76,53.77,107800.0,30.7886,30.7886,30.76,30.7657,107800.0
2005-07-11 12:30:00,53.77,53.81,53.75,53.81,36700.0,30.7657,30.7886,30.7542,30.7886,36700.0
2005-07-11 12:35:00,53.81,53.81,53.78,53.78,23400.0,30.7886,30.7886,30.7714,30.7714,23400.0
2005-07-11 12:40:00,53.78,53.78,53.76,53.77,13100.0,30.7714,30.7714,30.76,30.7657,13100.0
2005-07-11 12:45:00,53.78,53.81,53.77,53.8,32000.0,30.7714,30.7886,30.7657,30.7828,32000.0
2005-07-11 12:50:00,53.8,53.81,53.76,53.77,45200.0,30.7828,30.7886,30.76,30.7657,45200.0
2005-07-11 12:55:00,53.76,53.77,53.67,53.69,46500.0,30.76,30.7657,30.7085,30.7199,46500.0
2005-07-11 13:00:00,53.71,53.71,53.65,53.69,50800.0,30.7313,30.7313,30.697,30.7199,50800.0
2005-07-11 13:05:00,53.69,53.71,53.67,53.71,16400.0,30.7199,30.7313,30.7085,30.7313,16400.0
2005-07-11 13:10:00,53.71,53.77,53.69,53.74,42300.0,30.7313,30.7657,30.7199,30.7485,42300.0
2005-07-11 13:15:00,53.75,53.76,53.74,53.76,21300.0,30.7542,30.76,30.7485,30.76,21300.0
2005-07-11 13:20:00,53.75,53.81,53.75,53.79,34100.0,30.7542,30.7886,30.7542,30.7771,34100.0
2005-07-11 13:25:00,53.79,53.82,53.79,53.81,32300.0,30.7771,30.7943,30.7771,30.7886,32300.0
2005-07-11 13:30:00,53.8,53.89,53.79,53.89,50400.0,30.7828,30.8343,30.7771,30.8343,50400.0
2005-07-11 13:35:00,53.88,53.88,53.8,53.82,30700.0,30.8286,30.8286,30.7828,30.7943,30700.0
2005-07-11 13:40:00,53.82,53.84,53.8,53.82,26500.0,30.7943,30.8057,30.7828,30.7943,26500.0
2005-07-11 13:45:00,53.82,53.83,53.76,53.76,47100.0,30.7943,30.8,30.76,30.76,47100.0
2005-07-11 13:50:00,53.76,53.79,53.76,53.77,33200.0,30.76,30.7771,30.76,30.7657,33200.0
2005-07-11 13:55:00,53.77,53.8,53.73,53.8,69100.0,30.7657,30.7828,30.7428,30.7828,69100.0
2005-07-11 14:00:00,53.8,53.81,53.78,53.81,52400.0,30.7828,30.7886,30.7714,30.7886,52400.0
2005-07-11 14:05:00,53.81,53.9,53.8,53.89,43000.0,30.7886,30.8401,30.7828,30.8343,43000.0
2005-07-11 14:10:00,53.89,53.89,53.83,53.83,48900.0,30.8343,30.8343,30.8,30.8,48900.0
2005-07-11 14:15:00,53.84,53.84,53.81,53.82,34000.0,30.8057,30.8057,30.7886,30.7943,34000.0
2005-07-11 14:20:00,53.82,53.89,53.82,53.88,55200.0,30.7943,30.8343,30.7943,30.8286,55200.0
2005-07-11 14:25:00,53.89,53.89,53.76,53.84,65800.0,30.8343,30.8343,30.76,30.8057,65800.0
2005-07-11 14:30:00,53.85,53.85,53.8,53.8,93900.0,30.8115,30.8115,30.7828,30.7828,93900.0
2005-07-11 14:35:00,53.8,53.83,53.75,53.83,103600.0,30.7828,30.8,30.7542,30.8,103600.0
2005-07-11 14:40:00,53.81,53.84,53.78,53.81,189100.0,30.7886,30.8057,30.7714,30.7886,189100.0
2005-07-11 14:45:00,53.81,53.85,53.8,53.84,36800.0,30.7886,30.8115,30.7828,30.8057,36800.0
2005-07-11 14:50:00,53.83,53.89,53.82,53.88,58200.0,30.8,30.8343,30.7943,30.8286,58200.0
2005-07-11 14:55:00,53.88,53.9,53.86,53.89,42500.0,30.8286,30.8401,30.8172,30.8343,42500.0
2005-07-11 15:00:00,53.9,53.92,53.85,53.86,52400.0,30.8401,30.8515,30.8115,30.8172,52400.0
2005-07-11 15:05:00,53.86,53.86,53.84,53.85,35500.0,30.8172,30.8172,30.8057,30.8115,35500.0
2005-07-11 15:10:00,53.85,53.87,53.84,53.86,54100.0,30.8115,30.8229,30.8057,30.8172,54100.0
2005-07-11 15:15:00,53.87,53.9,53.85,53.86,90200.0,30.8229,30.8401,30.8115,30.8172,90200.0
2005-07-11 15:20:00,53.87,53.87,53.7,53.72,98400.0,30.8229,30.8229,30.7256,30.7371,98400.0
2005-07-11 15:25:00,53.72,53.75,53.71,53.75,57400.0,30.7371,30.7542,30.7313,30.7542,57400.0
2005-07-11 15:30:00,53.76,53.78,53.75,53.78,73700.0,30.76,30.7714,30.7542,30.7714,73700.0
2005-07-11 15:35:00,53.78,53.83,53.77,53.82,118100.0,30.7714,30.8,30.7657,30.7943,118100.0
2005-07-11 15:40:00,53.82,53.9,53.81,53.86,91000.0,30.7943,30.8401,30.7886,30.8172,91000.0
2005-07-11 15:45:00,53.86,53.87,53.85,53.87,69000.0,30.8172,30.8229,30.8115,30.8229,69000.0
2005-07-11 15:50:00,53.87,53.87,53.84,53.86,133600.0,30.8229,30.8229,30.8057,30.8172,133600.0
2005-07-11 15:55:00,53.86,53.87,53.84,53.85,154500.0,30.8172,30.8229,30.8057,30.8115,154500.0
2005-07-12 09:30:00,54.22,54.24,53.9,53.92,377700.0,31.0232,31.0346,30.8401,30.8515,377700.0
2005-07-12 09:35:00,53.92,54.17,53.91,54.17,246100.0,30.8515,30.9945,30.8458,30.9945,246100.0
2005-07-12 09:40:00,54.17,54.17,54.0,54.07,146900.0,30.9945,30.9945,30.8973,30.9373,146900.0
2005-07-12 09:45:00,54.07,54.15,54.04,54.14,116200.0,30.9373,30.9831,30.9202,30.9774,116200.0
2005-07-12 09:50:00,54.1,54.16,54.1,54.16,299100.0,30.9545,30.9888,30.9545,30.9888,299100.0
2005-07-12 09:55:00,54.16,54.35,54.16,54.34,156300.0,30.9888,31.0975,30.9888,31.0918,156300.0
2005-07-12 10:00:00,54.34,54.39,54.32,54.33,210400.0,31.0918,31.1204,31.0804,31.0861,210400.0
2005-07-12 10:05:00,54.32,54.34,54.19,54.21,132200.0,31.0804,31.0918,31.006,31.0174,132200.0
2005-07-12 10:10:00,54.21,54.32,54.21,54.31,116000.0,31.0174,31.0804,31.0174,31.0746,116000.0
2005-07-12 10:15:00,54.3,54.31,54.17,54.19,83100.0,31.0689,31.0746,30.9945,31.006,83100.0
2005-07-12 10:20:00,54.19,54.25,54.18,54.23,132500.0,31.006,31.0403,31.0003,31.0289,132500.0
2005-07-12 10:25:00,54.2,54.23,54.18,54.2,71800.0,31.0117,31.0289,31.0003,31.0117,71800.0
2005-07-12 10:30:00,54.2,54.29,54.19,54.26,108000.0,31.0117,31.0632,31.006,31.046,108000.0
2005-07-12 10:35:00,54.26,54.27,54.24,54.24,105300.0,31.046,31.0518,31.0346,31.0346,105300.0
2005-07-12 10:40:00,54.25,54.29,54.25,54.28,89900.0,31.0403,31.0632,31.0403,31.0575,89900.0
2005-07-12 10:45:00,54.27,54.31,54.26,54.26,90000.0,31.0518,31.0746,31.046,31.046,90000.0
2005-07-12 10:50:00,54.26,54.34,54.26,54.32,118200.0,31.046,31.0918,31.046,31.0804,118200.0
2005-07-12 10:55:00,54.31,54.42,54.26,54.41,99300.0,31.0746,31.1376,31.046,31.1319,99300.0
2005-07-12 11:00:00,54.41,54.45,54.41,54.44,107200.0,31.1319,31.1548,31.1319,31.149,107200.0
2005-07-12 11:05:00,54.43,54.48,54.42,54.43,122500.0,31.1433,31.1719,31.1376,31.1433,122500.0
2005-07-12 11:10:00,54.43,54.45,54.39,54.4,122700.0,31.1433,31.1548,31.1204,31.1261,122700.0
2005-07-12 11:15:00,54.4,54.41,54.35,54.35,58600.0,31.1261,31.1319,31.0975,31.0975,58600.0
2005-07-12 11:20:00,54.37,54.37,54.3,54.32,90900.0,31.109,31.109,31.0689,31.0804,90900.0
2005-07-12 11:25:00,54.31,54.33,54.27,54.3,97600.0,31.0746,31.0861,31.0518,31.0689,97600.0
2005-07-12 11:30:00,54.3,54.38,54.29,54.38,86800.0,31.0689,31.1147,31.0632,31.1147,86800.0
2005-07-12 11:35:00,54.38,54.39,54.35,54.38,81800.0,31.1147,31.1204,31.0975,31.1147,81800.0
2005-07-12 11:40:00,54.36,54.37,54.33,54.34,68800.0,31.1033,31.109,31.0861,31.0918,68800.0
2005-07-12 11:45:00,54.34,54.38,54.34,54.38,85000.0,31.0918,31.1147,31.0918,31.1147,85000.0
2005-07-12 11:50:00,54.38,54.4,54.35,54.39,64400.0,31.1147,31.1261,31.0975,31.1204,64400.0
2005-07-12 11:55:00,54.37,54.39,54.33,54.34,57400.0,31.109,31.1204,31.0861,31.0918,57400.0
2005-07-12 12:00:00,54.34,54.38,54.33,54.35,86600.0,31.0918,31.1147,31.0861,31.0975,86600.0
2005-07-12 12:05:00,54.35,54.36,54.33,54.33,72600.0,31.0975,31.1033,31.0861,31.0861,72600.0
2005-07-12 12:10:00,54.33,54.34,54.32,54.33,53000.0,31.0861,31.0918,31.0804,31.0861,53000.0
2005-07-12 12:15:00,54.33,54.33,54.3,54.33,44700.0,31.0861,31.0861,31.0689,31.0861,44700.0
2005-07-12 12:20:00,54.33,54.36,54.32,54.33,39500.0,31.0861,31.1033,31.0804,31.0861,39500.0
2005-07-12 12:25:00,54.32,54.34,54.32,54.33,39700.0,31.0804,31.0918,31.0804,31.0861,39700.0
2005-07-12 12:30:00,54.33,54.33,54.32,54.33,53000.0,31.0861,31.0861,31.0804,31.0861,53000.0
2005-07-12 12:35:00,54.33,54.37,54.31,54.37,72300.0,31.0861,31.109,31.0746,31.109,72300.0
2005-07-12 12:40:00,54.37,54.38,54.34,54.37,32500.0,31.109,31.1147,31.0918,31.109,32500.0
2005-07-12 12:45:00,54.36,54.37,54.34,54.36,32900.0,31.1033,31.109,31.0918,31.1033,32900.0
2005-07-12 12:50:00,54.35,54.36,54.3,54.31,42800.0,31.0975,31.1033,31.0689,31.0746,42800.0
2005-07-12 12:55:00,54.3,54.33,54.29,54.33,33400.0,31.0689,31.0861,31.0632,31.0861,33400.0
2005-07-12 13:00:00,54.33,54.33,54.27,54.27,39800.0,31.0861,31.0861,31.0518,31.0518,39800.0
2005-07-12 13:05:00,54.27,54.3,54.27,54.3,60500.0,31.0518,31.0689,31.0518,31.0689,60500.0
2005-07-12 13:10:00,54.29,54.3,54.26,54.27,248800.0,31.0632,31.0689,31.046,31.0518,248800.0
2005-07-12 13:15:00,54.27,54.35,54.27,54.31,61000.0,31.0518,31.0975,31.0518,31.0746,61000.0
2005-07-12 13:20:00,54.31,54.32,54.29,54.3,325500.0,31.0746,31.0804,31.0632,31.0689,325500.0
2005-07-12 13:25:00,54.29,54.37,54.29,54.32,129000.0,31.0632,31.109,31.0632,31.0804,129000.0
2005-07-12 13:30:00,54.33,54.35,54.31,54.35,36800.0,31.0861,31.0975,31.0746,31.0975,36800.0
2005-07-12 13:35:00,54.35,54.37,54.32,54.34,98300.0,31.0975,31.109,31.0804,31.0918,98300.0
2005-07-12 13:40:00,54.34,54.35,54.26,54.27,100300.0,31.0918,31.0975,31.046,31.0518,100300.0
2005-07-12 13:45:00,54.26,54.3,54.25,54.3,99300.0,31.046,31.0689,31.0403,31.0689,99300.0
2005-07-12 13:50:00,54.3,54.38,54.29,54.37,173400.0,31.0689,31.1147,31.0632,31.109,173400.0
2005-07-12 13:55:00,54.36,54.42,54.34,54.38,144300.0,31.1033,31.1376,31.0918,31.1147,144300.0
2005-07-12 14:00:00,54.4,54.4,54.37,54.4,68700.0,31.1261,31.1261,31.109,31.1261,68700.0
2005-07-12 14:05:00,54.39,54.4,54.34,54.35,54700.0,31.1204,31.1261,31.0918,31.0975,54700.0
2005-07-12 14:10:00,54.35,54.36,54.34,54.36,46900.0,31.0975,31.1033,31.0918,31.1033,46900.0
2005-07-12 14:15:00,54.36,54.38,54.34,54.34,85300.0,31.1033,31.1147,31.0918,31.0918,85300.0
2005-07-12 14:20:00,54.35,54.36,54.31,54.35,91500.0,31.0975,31.1033,31.0746,31.0975,91500.0
2005-07-12 14:25:00,54.35,54.36,54.33,54.35,57500.0,31.0975,31.1033,31.0861,31.0975,57500.0
2005-07-12 14:30:00,54.35,54.38,54.34,54.38,112100.0,31.0975,31.1147,31.0918,31.1147,112100.0
2005-07-12 14:35:00,54.38,54.41,54.37,54.4,39100.0,31.1147,31.1319,31.109,31.1261,39100.0
2005-07-12 14:40:00,54.39,54.4,54.38,54.39,54100.0,31.1204,31.1261,31.1147,31.1204,54100.0
2005-07-12 14:45:00,54.38,54.39,54.35,54.36,67400.0,31.1147,31.1204,31.0975,31.1033,67400.0
2005-07-12 14:50:00,54.35,54.35,54.3,54.31,87400.0,31.0975,31.0975,31.0689,31.0746,87400.0
2005-07-12 14:55:00,54.3,54.31,54.25,54.29,91000.0,31.0689,31.0746,31.0403,31.0632,91000.0
2005-07-12 15:00:00,54.28,54.35,54.26,54.3,85100.0,31.0575,31.0975,31.046,31.0689,85100.0
2005-07-12 15:05:00,54.3,54.38,54.29,54.34,76500.0,31.0689,31.1147,31.0632,31.0918,76500.0
2005-07-12 15:10:00,54.32,54.37,54.32,54.35,73200.0,31.0804,31.109,31.0804,31.0975,73200.0
2005-07-12 15:15:00,54.33,54.35,54.31,54.35,80000.0,31.0861,31.0975,31.0746,31.0975,80000.0
2005-07-12 15:20:00,54.34,54.37,54.3,54.32,122100.0,31.0918,31.109,31.0689,31.0804,122100.0
2005-07-12 15:25:00,54.32,54.35,54.31,54.32,125200.0,31.0804,31.0975,31.0746,31.0804,125200.0
2005-07-12 15:30:00,54.32,54.33,54.3,54.3,133400.0,31.0804,31.0861,31.0689,31.0689,133400.0
2005-07-12 15:35:00,54.3,54.31,54.29,54.29,307800.0,31.0689,31.0746,31.0632,31.0632,307800.0
2005-07-12 15:40:00,54.29,54.37,54.15,54.16,143900.0,31.0632,31.109,30.9831,30.9888,143900.0
2005-07-12 15:45:00,54.16,54.3,54.1,54.12,163300.0,30.9888,31.0689,30.9545,30.9659,163300.0
2005-07-12 15:50:00,54.11,54.12,54.01,54.01,172400.0,30.9602,30.9659,30.903,30.903,172400.0
2005-07-12 15:55:00,54.02,54.02,53.9,53.95,266600.0,30.9087,30.9087,30.8401,30.8687,266600.0
2005-07-13 09:30:00,53.96,54.25,53.95,54.25,201400.0,30.8744,31.0403,30.8687,31.0403,201400.0
2005-07-13 09:35:00,54.26,54.27,54.16,54.23,59300.0,31.046,31.0518,30.9888,31.0289,59300.0
2005-07-13 09:40:00,54.22,54.3,54.21,54.29,74700.0,31.0232,31.0689,31.0174,31.0632,74700.0
2005-07-13 09:45:00,54.29,54.3,54.23,54.29,69200.0,31.0632,31.0689,31.0289,31.0632,69200.0
2005-07-13 09:50:00,54.3,54.31,54.25,54.25,81300.0,31.0689,31.0746,31.0403,31.0403,81300.0
2005-07-13 09:55:00,54.26,54.34,54.26,54.32,181900.0,31.046,31.0918,31.046,31.0804,181900.0
2005-07-13 10:00:00,54.32,54.42,54.31,54.42,67000.0,31.0804,31.1376,31.0746,31.1376,67000.0
2005-07-13 10:05:00,54.43,54.47,54.41,54.46,163800.0,31.1433,31.1662,31.1319,31.1605,163800.0
2005-07-13 10:10:00,54.45,54.46,54.36,54.42,68500.0,31.1548,31.1605,31.1033,31.1376,68500.0
2005-07-13 10:15:00,54.41,54.44,54.26,54.3,123800.0,31.1319,31.149,31.046,31.0689,123800.0
2005-07-13 10:20:00,54.3,54.4,54.29,54.39,100500.0,31.0689,31.1261,31.0632,31.1204,100500.0
2005-07-13 10:25:00,54.39,54.4,54.35,54.38,187300.0,31.1204,31.1261,31.0975,31.1147,187300.0
2005-07-13 10:30:00,54.4,54.45,54.39,54.45,79400.0,31.1261,31.1548,31.1204,31.1548,79400.0
2005-07-13 10:35:00,54.44,54.55,54.43,54.55,151400.0,31.149,31.212,31.1433,31.212,151400.0
2005-07-13 10:40:00,54.55,54.66,54.54,54.57,437400.0,31.212,31.2749,31.2062,31.2234,437400.0
2005-07-13 10:45:00,54.53,54.56,54.49,54.52,135700.0,31.2005,31.2177,31.1776,31.1948,135700.0
2005-07-13 10:50:00,54.52,54.55,54.45,54.48,119800.0,31.1948,31.212,31.1548,31.1719,119800.0
2005-07-13 10:55:00,54.48,54.49,54.42,54.43,89500.0,31.1719,31.1776,31.1376,31.1433,89500.0
2005-07-13 11:00:00,54.44,54.46,54.43,54.44,126500.0,31.149,31.1605,31.1433,31.149,126500.0
2005-07-13 11:05:00,54.43,54.48,54.43,54.48,123200.0,31.1433,31.1719,31.1433,31.1719,123200.0
2005-07-13 11:10:00,54.48,54.57,54.48,54.56,116200.0,31.1719,31.2234,31.1719,31.2177,116200.0
2005-07-13 11:15:00,54.56,54.57,54.52,54.57,69200.0,31.2177,31.2234,31.1948,31.2234,69200.0
2005-07-13 11:20:00,54.55,54.57,54.54,54.55,106700.0,31.212,31.2234,31.2062,31.212,106700.0
2005-07-13 11:25:00,54.54,54.6,54.54,54.56,109000.0,31.2062,31.2406,31.2062,31.2177,109000.0
2005-07-13 11:30:00,54.57,54.57,54.55,54.56,59600.0,31.2234,31.2234,31.212,31.2177,59600.0
2005-07-13 11:35:00,54.56,54.56,54.55,54.56,103200.0,31.2177,31.2177,31.212,31.2177,103200.0
2005-07-13 11:40:00,54.56,54.6,54.55,54.55,118100.0,31.2177,31.2406,31.212,31.212,118100.0
2005-07-13 11:45:00,54.55,54.55,54.53,54.55,36800.0,31.212,31.212,31.2005,31.212,36800.0
2005-07-13 11:50:00,54.55,54.55,54.52,54.53,63800.0,31.212,31.212,31.1948,31.2005,63800.0
2005-07-13 11:55:00,54.53,54.65,54.53,54.65,171000.0,31.2005,31.2692,31.2005,31.2692,171000.0
2005-07-13 12:00:00,54.63,54.66,54.61,54.61,207900.0,31.2577,31.2749,31.2463,31.2463,207900.0
2005-07-13 12:05:00,54.61,54.62,54.57,54.59,292000.0,31.2463,31.252,31.2234,31.2349,292000.0
2005-07-13 12:10:00,54.59,54.59,54.57,54.58,141900.0,31.2349,31.2349,31.2234,31.2291,141900.0
2005-07-13 12:15:00,54.58,54.58,54.56,54.58,107300.0,31.2291,31.2291,31.2177,31.2291,107300.0
2005-07-13 12:20:00,54.58,54.65,54.58,54.63,109700.0,31.2291,31.2692,31.2291,31.2577,109700.0
2005-07-13 12:25:00,54.62,54.66,54.62,54.63,79100.0,31.252,31.2749,31.252,31.2577,79100.0
2005-07-13 12:30:00,54.64,54.66,54.63,54.65,315800.0,31.2635,31.2749,31.2577,31.2692,315800.0
2005-07-13 12:35:00,54.65,54.66,54.63,54.65,266100.0,31.2692,31.2749,31.2577,31.2692,266100.0
2005-07-13 12:40:00,54.66,54.69,54.65,54.66,65600.0,31.2749,31.2921,31.2692,31.2749,65600.0
2005-07-13 12:45:00,54.66,54.7,54.66,54.68,96900.0,31.2749,31.2978,31.2749,31.2864,96900.0
2005-07-13 12:50:00,54.68,54.69,54.65,54.66,67500.0,31.2864,31.2921,31.2692,31.2749,67500.0
2005-07-13 12:55:00,54.67,54.67,54.65,54.67,57800.0,31.2806,31.2806,31.2692,31.2806,57800.0
2005-07-13 13:00:00,54.67,54.68,54.64,54.66,42700.0,31.2806,31.2864,31.2635,31.2749,42700.0
2005-07-13 13:05:00,54.66,54.66,54.62,54.64,214600.0,31.2749,31.2749,31.252,31.2635,214600.0
2005-07-13 13:10:00,54.64,54.68,54.63,54.66,76500.0,31.2635,31.2864,31.2577,31.2749,76500.0
2005-07-13 13:15:00,54.66,54.67,54.63,54.66,57800.0,31.2749,31.2806,31.2577,31.2749,57800.0
2005-07-13 13:20:00,54.67,54.74,54.67,54.71,75100.0,31.2806,31.3207,31.2806,31.3035,75100.0
2005-07-13 13:25:00,54.71,54.78,54.69,54.78,72700.0,31.3035,31.3436,31.2921,31.3436,72700.0
2005-07-13 13:30:00,54.78,54.78,54.74,54.76,29900.0,31.3436,31.3436,31.3207,31.3321,29900.0
2005-07-13 13:35:00,54.76,54.81,54.75,54.79,55200.0,31.3321,31.3607,31.3264,31.3493,55200.0
2005-07-13 13:40:00,54.79,54.84,54.79,54.83,350200.0,31.3493,31.3779,31.3493,31.3722,350200.0
2005-07-13 13:45:00,54.82,54.83,54.75,54.82,75400.0,31.3665,31.3722,31.3264,31.3665,75400.0
2005-07-13 13:50:00,54.82,54.83,54.78,54.8,67800.0,31.3665,31.3722,31.3436,31.355,67800.0
2005-07-13 13:55:00,54.8,54.82,54.78,54.82,80200.0,31.355,31.3665,31.3436,31.3665,80200.0
2005-07-13 14:00:00,54.82,54.89,54.82,54.86,149000.0,31.3665,31.4065,31.3665,31.3893,149000.0
2005-07-13 14:05:00,54.85,54.86,54.83,54.85,64200.0,31.3836,31.3893,31.3722,31.3836,64200.0
2005-07-13 14:10:00,54.85,54.85,54.83,54.83,153100.0,31.3836,31.3836,31.3722,31.3722,153100.0
2005-07-13 14:15:00,54.84,54.89,54.83,54.85,63000.0,31.3779,31.4065,31.3722,31.3836,63000.0
2005-07-13 14:20:00,54.86,54.88,54.82,54.82,42000.0,31.3893,31.4008,31.3665,31.3665,42000.0
2005-07-13 14:25:00,54.82,54.89,54.77,54.88,56200.0,31.3665,31.4065,31.3378,31.4008,56200.0
2005-07-13 14:30:00,54.88,54.92,54.87,54.89,53900.0,31.4008,31.4237,31.3951,31.4065,53900.0
2005-07-13 14:35:00,54.89,54.9,54.83,54.84,209600.0,31.4065,31.4122,31.3722,31.3779,209600.0
2005-07-13 14:40:00,54.84,54.9,54.8,54.8,139400.0,31.3779,31.4122,31.355,31.355,139400.0
2005-07-13 14:45:00,54.8,54.81,54.77,54.78,115600.0,31.355,31.3607,31.3378,31.3436,115600.0
2005-07-13 14:50:00,54.77,54.78,54.76,54.77,46600.0,31.3378,31.3436,31.3321,31.3378,46600.0
2005-07-13 14:55:00,54.77,54.78,54.76,54.77,172300.0,31.3378,31.3436,31.3321,31.3378,172300.0
2005-07-13 15:00:00,54.77,54.78,54.65,54.65,166700.0,31.3378,31.3436,31.2692,31.2692,166700.0
2005-07-13 15:05:00,54.65,54.65,54.6,54.61,219200.0,31.2692,31.2692,31.2406,31.2463,219200.0
2005-07-13 15:10:00,54.61,54.65,54.6,54.63,128900.0,31.2463,31.2692,31.2406,31.2577,128900.0
2005-07-13 15:15:00,54.63,54.69,54.62,54.68,262500.0,31.2577,31.2921,31.252,31.2864,262500.0
2005-07-13 15:20:00,54.67,54.68,54.66,54.67,104900.0,31.2806,31.2864,31.2749,31.2806,104900.0
2005-07-13 15:25:00,54.66,54.75,54.66,54.74,157600.0,31.2749,31.3264,31.2749,31.3207,157600.0
2005-07-13 15:30:00,54.72,54.74,54.67,54.68,163300.0,31.3092,31.3207,31.2806,31.2864,163300.0
2005-07-13 15:35:00,54.67,54.67,54.64,54.64,146200.0,31.2806,31.2806,31.2635,31.2635,146200.0
2005-07-13 15:40:00,54.64,54.66,54.64,54.66,127400.0,31.2635,31.2749,31.2635,31.2749,127400.0
2005-07-13 15:45:00,54.66,54.66,54.58,54.58,182700.0,31.2749,31.2749,31.2291,31.2291,182700.0
2005-07-13 15:50:00,54.58,54.59,54.54,54.54,119800.0,31.2291,31.2349,31.2062,31.2062,119800.0
2005-07-13 15:55:00,54.55,54.55,54.49,54.51,224600.0,31.212,31.212,31.1776,31.1891,224600.0
2005-07-14 09:30:00,54.96,54.96,54.8,54.91,302200.0,31.4466,31.4466,31.355,31.418,302200.0
2005-07-14 09:35:00,54.91,55.02,54.9,55.01,317300.0,31.418,31.4809,31.4122,31.4752,317300.0
2005-07-14 09:40:00,55.01,55.05,54.98,55.05,369600.0,31.4752,31.4981,31.458,31.4981,369600.0
2005-07-14 09:45:00,55.05,55.08,55.02,55.04,280600.0,31.4981,31.5152,31.4809,31.4923,280600.0
2005-07-14 09:50:00,55.04,55.05,55.0,55.03,173100.0,31.4923,31.4981,31.4694,31.4866,173100.0
2005-07-14 09:55:00,55.03,55.06,55.0,55.02,188300.0,31.4866,31.5038,31.4694,31.4809,188300.0
2005-07-14 10:00:00,55.0,55.04,54.97,54.98,284800.0,31.4694,31.4923,31.4523,31.458,284800.0
2005-07-14 10:05:00,54.98,55.0,54.95,54.96,109600.0,31.458,31.4694,31.4408,31.4466,109600.0
2005-07-14 10:10:00,54.94,55.0,54.91,54.98,141800.0,31.4351,31.4694,31.418,31.458,141800.0
2005-07-14 10:15:00,54.98,55.0,54.96,55.0,114400.0,31.458,31.4694,31.4466,31.4694,114400.0
2005-07-14 10:20:00,55.0,55.01,54.98,55.01,162900.0,31.4694,31.4752,31.458,31.4752,162900.0
2005-07-14 10:25:00,55.01,55.05,55.0,55.05,44500.0,31.4752,31.4981,31.4694,31.4981,44500.0
2005-07-14 10:30:00,55.05,55.1,55.03,55.07,90700.0,31.4981,31.5267,31.4866,31.5095,90700.0
2005-07-14 10:35:00,55.09,55.09,55.0,55.01,64100.0,31.5209,31.5209,31.4694,31.4752,64100.0
2005-07-14 10:40:00,55.02,55.04,55.0,55.0,52100.0,31.4809,31.4923,31.4694,31.4694,52100.0
2005-07-14 10:45:00,55.01,55.01,55.0,55.01,73600.0,31.4752,31.4752,31.4694,31.4752,73600.0
2005-07-14 10:50:00,55.0,55.01,55.0,55.0,160000.0,31.4694,31.4752,31.4694,31.4694,160000.0
2005-07-14 10:55:00,55.0,55.0,54.93,54.95,128700.0,31.4694,31.4694,31.4294,31.4408,128700.0
2005-07-14 11:00:00,54.95,55.01,54.94,55.0,64700.0,31.4408,31.4752,31.4351,31.4694,64700.0
2005-07-14 11:05:00,55.0,55.01,54.95,54.96,69000.0,31.4694,31.4752,31.4408,31.4466,69000.0
2005-07-14 11:10:00,54.97,55.05,54.94,54.98,160100.0,31.4523,31.4981,31.4351,31.458,160100.0
2005-07-14 11:15:00,54.98,55.02,54.97,55.01,56800.0,31.458,31.4809,31.4523,31.4752,56800.0
2005-07-14 11:20:00,55.01,55.01,54.95,55.0,94200.0,31.4752,31.4752,31.4408,31.4694,94200.0
2005-07-14 11:25:00,54.99,55.03,54.97,55.01,49300.0,31.4637,31.4866,31.4523,31.4752,49300.0
2005-07-14 11:30:00,55.01,55.01,54.95,54.96,95600.0,31.4752,31.4752,31.4408,31.4466,95600.0
2005-07-14 11:35:00,54.97,55.03,54.96,55.02,111300.0,31.4523,31.4866,31.4466,31.4809,111300.0
2005-07-14 11:40:00,55.02,55.05,55.02,55.03,70100.0,31.4809,31.4981,31.4809,31.4866,70100.0
2005-07-14 11:45:00,55.03,55.1,55.03,55.07,160300.0,31.4866,31.5267,31.4866,31.5095,160300.0
2005-07-14 11:50:00,55.05,55.09,55.03,55.09,59800.0,31.4981,31.5209,31.4866,31.5209,59800.0
2005-07-14 11:55:00,55.08,55.08,54.98,55.02,58300.0,31.5152,31.5152,31.458,31.4809,58300.0
2005-07-14 12:00:00,55.03,55.07,55.02,55.04,42900.0,31.4866,31.5095,31.4809,31.4923,42900.0
2005-07-14 12:05:00,55.04,55.07,55.02,55.03,78000.0,31.4923,31.5095,31.4809,31.4866,78000.0
2005-07-14 12:10:00,55.03,55.1,55.01,55.07,71000.0,31.4866,31.5267,31.4752,31.5095,71000.0
2005-07-14 12:15:00,55.07,55.1,55.06,55.1,36900.0,31.5095,31.5267,31.5038,31.5267,36900.0
2005-07-14 12:20:00,55.09,55.1,55.07,55.08,42500.0,31.5209,31.5267,31.5095,31.5152,42500.0
2005-07-14 12:25:00,55.08,55.09,55.06,55.07,21800.0,31.5152,31.5209,31.5038,31.5095,21800.0
2005-07-14 12:30:00,55.07,55.13,55.06,55.12,113000.0,31.5095,31.5438,31.5038,31.5381,113000.0
2005-07-14 12:35:00,55.13,55.13,55.07,55.1,162200.0,31.5438,31.5438,31.5095,31.5267,162200.0
2005-07-14 12:40:00,55.1,55.15,55.1,55.12,36200.0,31.5267,31.5553,31.5267,31.5381,36200.0
2005-07-14 12:45:00,55.13,55.15,55.11,55.11,54700.0,31.5438,31.5553,31.5324,31.5324,54700.0
2005-07-14 12:50:00,55.12,55.14,55.11,55.13,48900.0,31.5381,31.5496,31.5324,31.5438,48900.0
2005-07-14 12:55:00,55.12,55.17,55.11,55.17,56000.0,31.5381,31.5667,31.5324,31.5667,56000.0
2005-07-14 13:00:00,55.16,55.2,55.15,55.17,119800.0,31.561,31.5839,31.5553,31.5667,119800.0
2005-07-14 13:05:00,55.18,55.18,55.11,55.16,155300.0,31.5724,31.5724,31.5324,31.561,155300.0
2005-07-14 13:10:00,55.16,55.19,55.13,55.16,85500.0,31.561,31.5782,31.5438,31.561,85500.0
2005-07-14 13:15:00,55.16,55.16,55.11,55.13,31200.0,31.561,31.561,31.5324,31.5438,31200.0
2005-07-14 13:20:00,55.13,55.13,55.09,55.09,311600.0,31.5438,31.5438,31.5209,31.5209,311600.0
2005-07-14 13:25:00,55.09,55.12,55.08,55.1,36200.0,31.5209,31.5381,31.5152,31.5267,36200.0
2005-07-14 13:30:00,55.1,55.11,55.0,55.01,171000.0,31.5267,31.5324,31.4694,31.4752,171000.0
2005-07-14 13:35:00,55.01,55.01,54.95,54.98,94800.0,31.4752,31.4752,31.4408,31.458,94800.0
2005-07-14 13:40:00,54.96,54.97,54.92,54.92,70400.0,31.4466,31.4523,31.4237,31.4237,70400.0
2005-07-14 13:45:00,54.91,54.92,54.8,54.81,113400.0,31.418,31.4237,31.355,31.3607,113400.0
2005-07-14 13:50:00,54.81,54.85,54.79,54.83,174300.0,31.3607,31.3836,31.3493,31.3722,174300.0
2005-07-14 13:55:00,54.83,54.87,54.79,54.8,115900.0,31.3722,31.3951,31.3493,31.355,115900.0
2005-07-14 14:00:00,54.81,54.9,54.78,54.89,307100.0,31.3607,31.4122,31.3436,31.4065,307100.0
2005-07-14 14:05:00,54.89,55.0,54.89,55.0,173500.0,31.4065,31.4694,31.4065,31.4694,173500.0
2005-07-14 14:10:00,55.0,55.01,54.88,54.91,75800.0,31.4694,31.4752,31.4008,31.418,75800.0
2005-07-14 14:15:00,54.91,55.0,54.9,54.94,134100.0,31.418,31.4694,31.4122,31.4351,134100.0
2005-07-14 14:20:00,54.95,54.95,54.88,54.9,67300.0,31.4408,31.4408,31.4008,31.4122,67300.0
2005-07-14 14:25:00,54.89,54.9,54.82,54.82,41200.0,31.4065,31.4122,31.3665,31.3665,41200.0
2005-07-14 14:30:00,54.82,54.84,54.81,54.84,71700.0,31.3665,31.3779,31.3607,31.3779,71700.0
2005-07-14 14:35:00,54.84,54.88,54.81,54.82,148500.0,31.3779,31.4008,31.3607,31.3665,148500.0
2005-07-14 14:40:00,54.81,54.87,54.8,54.86,155200.0,31.3607,31.3951,31.355,31.3893,155200.0
2005-07-14 14:45:00,54.85,54.86,54.79,54.79,145700.0,31.3836,31.3893,31.3493,31.3493,145700.0
2005-07-14 14:50:00,54.79,54.81,54.72,54.81,218800.0,31.3493,31.3607,31.3092,31.3607,218800.0
2005-07-14 14:55:00,54.8,54.86,54.8,54.83,172000.0,31.355,31.3893,31.355,31.3722,172000.0
2005-07-14 15:00:00,54.83,54.87,54.83,54.84,69400.0,31.3722,31.3951,31.3722,31.3779,69400.0
2005-07-14 15:05:00,54.84,54.99,54.83,54.95,115600.0,31.3779,31.4637,31.3722,31.4408,115600.0
2005-07-14 15:10:00,54.96,54.96,54.9,54.93,81700.0,31.4466,31.4466,31.4122,31.4294,81700.0
2005-07-14 15:15:00,54.93,54.97,54.91,54.97,135600.0,31.4294,31.4523,31.418,31.4523,135600.0
2005-07-14 15:20:00,54.97,54.97,54.9,54.94,108700.0,31.4523,31.4523,31.4122,31.4351,108700.0
2005-07-14 15:25:00,54.94,55.02,54.92,54.95,231900.0,31.4351,31.4809,31.4237,31.4408,231900.0
2005-07-14 15:30:00,54.96,54.96,54.93,54.93,183700.0,31.4466,31.4466,31.4294,31.4294,183700.0
2005-07-14 15:35:00,54.94,54.95,54.87,54.88,122600.0,31.4351,31.4408,31.3951,31.4008,122600.0
2005-07-14 15:40:00,54.88,54.89,54.81,54.87,167300.0,31.4008,31.4065,31.3607,31.3951,167300.0
2005-07-14 15:45:00,54.87,54.94,54.86,54.86,206900.0,31.3951,31.4351,31.3893,31.3893,206900.0
2005-07-14 15:50:00,54.86,54.87,54.79,54.8,220800.0,31.3893,31.3951,31.3493,31.355,220800.0
2005-07-14 15:55:00,54.79,54.8,54.75,54.75,298200.0,31.3493,31.355,31.3264,31.3264,298200.0
2005-07-15 09:30:00,54.75,54.8,54.42,54.43,905800.0,31.3264,31.355,31.1376,31.1433,905800.0
2005-07-15 09:35:00,54.42,54.59,54.4,54.56,145200.0,31.1376,31.2349,31.1261,31.2177,145200.0
2005-07-15 09:40:00,54.59,54.7,54.5,54.63,272400.0,31.2349,31.2978,31.1834,31.2577,272400.0
2005-07-15 09:45:00,54.63,54.65,54.56,54.61,224900.0,31.2577,31.2692,31.2177,31.2463,224900.0
2005-07-15 09:50:00,54.61,54.64,54.57,54.6,234800.0,31.2463,31.2635,31.2234,31.2406,234800.0
2005-07-15 09:55:00,54.58,54.62,54.58,54.61,131000.0,31.2291,31.252,31.2291,31.2463,131000.0
2005-07-15 10:00:00,54.61,54.66,54.6,54.65,121900.0,31.2463,31.2749,31.2406,31.2692,121900.0
2005-07-15 10:05:00,54.66,54.66,54.63,54.65,241700.0,31.2749,31.2749,31.2577,31.2692,241700.0
2005-07-15 10:10:00,54.64,54.64,54.59,54.6,44800.0,31.2635,31.2635,31.2349,31.2406,44800.0
2005-07-15 10:15:00,54.6,54.64,54.59,54.61,99100.0,31.2406,31.2635,31.2349,31.2463,99100.0
2005-07-15 10:20:00,54.61,54.63,54.6,54.63,148400.0,31.2463,31.2577,31.2406,31.2577,148400.0
2005-07-15 10:25:00,54.63,54.75,54.62,54.75,59400.0,31.2577,31.3264,31.252,31.3264,59400.0
2005-07-15 10:30:00,54.75,54.8,54.65,54.66,91100.0,31.3264,31.355,31.2692,31.2749,91100.0
2005-07-15 10:35:00,54.66,54.71,54.62,54.66,51900.0,31.2749,31.3035,31.252,31.2749,51900.0
2005-07-15 10:40:00,54.66,54.68,54.61,54.61,43700.0,31.2749,31.2864,31.2463,31.2463,43700.0
2005-07-15 10:45:00,54.61,54.64,54.58,54.62,76500.0,31.2463,31.2635,31.2291,31.252,76500.0
2005-07-15 10:50:00,54.62,54.65,54.61,54.65,38200.0,31.252,31.2692,31.2463,31.2692,38200.0
2005-07-15 10:55:00,54.63,54.63,54.58,54.59,19200.0,31.2577,31.2577,31.2291,31.2349,19200.0
2005-07-15 11:00:00,54.6,54.76,54.58,54.73,104700.0,31.2406,31.3321,31.2291,31.315,104700.0
2005-07-15 11:05:00,54.73,54.75,54.7,54.71,62200.0,31.315,31.3264,31.2978,31.3035,62200.0
2005-07-15 11:10:00,54.71,54.72,54.65,54.66,23600.0,31.3035,31.3092,31.2692,31.2749,23600.0
2005-07-15 11:15:00,54.66,54.72,54.64,54.72,34300.0,31.2749,31.3092,31.2635,31.3092,34300.0
2005-07-15 11:20:00,54.72,54.72,54.67,54.7,18400.0,31.3092,31.3092,31.2806,31.2978,18400.0
2005-07-15 11:25:00,54.7,54.72,54.67,54.7,39500.0,31.2978,31.3092,31.2806,31.2978,39500.0
2005-07-15 11:30:00,54.7,54.71,54.67,54.68,48100.0,31.2978,31.3035,31.2806,31.2864,48100.0
2005-07-15 11:35:00,54.68,54.68,54.66,54.66,92100.0,31.2864,31.2864,31.2749,31.2749,92100.0
2005-07-15 11:40:00,54.67,54.68,54.65,54.67,48200.0,31.2806,31.2864,31.2692,31.2806,48200.0
2005-07-15 11:45:00,54.66,54.68,54.66,54.67,63600.0,31.2749,31.2864,31.2749,31.2806,63600.0
2005-07-15 11:50:00,54.67,54.71,54.66,54.7,99000.0,31.2806,31.3035,31.2749,31.2978,99000.0
2005-07-15 11:55:00,54.7,54.73,54.67,54.7,26300.0,31.2978,31.315,31.2806,31.2978,26300.0
2005-07-15 12:00:00,54.7,54.7,54.65,54.68,60500.0,31.2978,31.2978,31.2692,31.2864,60500.0
2005-07-15 12:05:00,54.67,54.69,54.67,54.69,22300.0,31.2806,31.2921,31.2806,31.2921,22300.0
2005-07-15 12:10:00,54.69,54.7,54.66,54.68,126500.0,31.2921,31.2978,31.2749,31.2864,126500.0
2005-07-15 12:15:00,54.67,54.69,54.66,54.68,42900.0,31.2806,31.2921,31.2749,31.2864,42900.0
2005-07-15 12:20:00,54.67,54.7,54.65,54.7,71400.0,31.2806,31.2978,31.2692,31.2978,71400.0
2005-07-15 12:25:00,54.7,54.74,54.69,54.71,44800.0,31.2978,31.3207,31.2921,31.3035,44800.0
2005-07-15 12:30:00,54.7,54.74,54.69,54.72,40300.0,31.2978,31.3207,31.2921,31.3092,40300.0
2005-07-15 12:35:00,54.72,54.73,54.69,54.7,54700.0,31.3092,31.315,31.2921,31.2978,54700.0
2005-07-15 12:40:00,54.7,54.7,54.65,54.66,26100.0,31.2978,31.2978,31.2692,31.2749,26100.0
2005-07-15 12:45:00,54.67,54.69,54.62,54.69,30400.0,31.2806,31.2921,31.252,31.2921,30400.0
2005-07-15 12:50:00,54.68,54.69,54.64,54.65,274700.0,31.2864,31.2921,31.2635,31.2692,274700.0
2005-07-15 12:55:00,54.64,54.67,54.63,54.66,11800.0,31.2635,31.2806,31.2577,31.2749,11800.0
2005-07-15 13:00:00,54.67,54.68,54.64,54.67,17300.0,31.2806,31.2864,31.2635,31.2806,17300.0
2005-07-15 13:05:00,54.67,54.69,54.64,54.67,23900.0,31.2806,31.2921,31.2635,31.2806,23900.0
2005-07-15 13:10:00,54.68,54.7,54.65,54.69,25900.0,31.2864,31.2978,31.2692,31.2921,25900.0
2005-07-15 13:15:00,54.7,54.7,54.67,54.69,18600.0,31.2978,31.2978,31.2806,31.2921,18600.0
2005-07-15 13:20:00,54.68,54.74,54.68,54.7,56700.0,31.2864,31.3207,31.2864,31.2978,56700.0
2005-07-15 13:25:00,54.7,54.7,54.67,54.68,69400.0,31.2978,31.2978,31.2806,31.2864,69400.0
2005-07-15 13:30:00,54.68,54.68,54.65,54.66,69200.0,31.2864,31.2864,31.2692,31.2749,69200.0
2005-07-15 13:35:00,54.65,54.67,54.64,54.66,126700.0,31.2692,31.2806,31.2635,31.2749,126700.0
2005-07-15 13:40:00,54.65,54.66,54.63,54.64,129100.0,31.2692,31.2749,31.2577,31.2635,129100.0
2005-07-15 13:45:00,54.64,54.64,54.63,54.63,35100.0,31.2635,31.2635,31.2577,31.2577,35100.0
2005-07-15 13:50:00,54.64,54.64,54.63,54.63,65800.0,31.2635,31.2635,31.2577,31.2577,65800.0
2005-07-15 13:55:00,54.63,54.64,54.61,54.62,55500.0,31.2577,31.2635,31.2463,31.252,55500.0
2005-07-15 14:00:00,54.62,54.62,54.58,54.59,72800.0,31.252,31.252,31.2291,31.2349,72800.0
2005-07-15 14:05:00,54.58,54.6,54.58,54.59,69200.0,31.2291,31.2406,31.2291,31.2349,69200.0
2005-07-15 14:10:00,54.6,54.63,54.59,54.62,96500.0,31.2406,31.2577,31.2349,31.252,96500.0
2005-07-15 14:15:00,54.62,54.64,54.61,54.63,133500.0,31.252,31.2635,31.2463,31.2577,133500.0
2005-07-15 14:20:00,54.63,54.64,54.63,54.64,65000.0,31.2577,31.2635,31.2577,31.2635,65000.0
2005-07-15 14:25:00,54.64,54.68,54.63,54.67,98400.0,31.2635,31.2864,31.2577,31.2806,98400.0
2005-07-15 14:30:00,54.68,54.68,54.66,54.66,144700.0,31.2864,31.2864,31.2749,31.2749,144700.0
2005-07-15 14:35:00,54.66,54.66,54.6,54.63,100400.0,31.2749,31.2749,31.2406,31.2577,100400.0
2005-07-15 14:40:00,54.63,54.67,54.58,54.59,87000.0,31.2577,31.2806,31.2291,31.2349,87000.0
2005-07-15 14:45:00,54.58,54.58,54.53,54.56,136700.0,31.2291,31.2291,31.2005,31.2177,136700.0
2005-07-15 14:50:00,54.57,54.63,54.57,54.6,107400.0,31.2234,31.2577,31.2234,31.2406,107400.0
2005-07-15 14:55:00,54.6,54.66,54.59,54.63,132200.0,31.2406,31.2749,31.2349,31.2577,132200.0
2005-07-15 15:00:00,54.62,54.64,54.62,54.63,95400.0,31.252,31.2635,31.252,31.2577,95400.0
2005-07-15 15:05:00,54.63,54.64,54.6,54.62,101500.0,31.2577,31.2635,31.2406,31.252,101500.0
2005-07-15 15:10:00,54.62,54.62,54.55,54.57,64900.0,31.252,31.252,31.212,31.2234,64900.0
2005-07-15 15:15:00,54.56,54.57,54.54,54.56,70900.0,31.2177,31.2234,31.2062,31.2177,70900.0
2005-07-15 15:20:00,54.56,54.57,54.53,54.55,68600.0,31.2177,31.2234,31.2005,31.212,68600.0
2005-07-15 15:25:00,54.55,54.55,54.48,54.48,134000.0,31.212,31.212,31.1719,31.1719,134000.0
2005-07-15 15:30:00,54.48,54.49,54.44,54.47,151200.0,31.1719,31.1776,31.149,31.1662,151200.0
2005-07-15 15:35:00,54.47,54.51,54.46,54.5,136100.0,31.1662,31.1891,31.1605,31.1834,136100.0
2005-07-15 15:40:00,54.5,54.55,54.49,54.55,138500.0,31.1834,31.212,31.1776,31.212,138500.0
2005-07-15 15:45:00,54.55,54.56,54.5,54.5,85400.0,31.212,31.2177,31.1834,31.1834,85400.0
2005-07-15 15:50:00,54.5,54.51,54.47,54.5,133400.0,31.1834,31.1891,31.1662,31.1834,133400.0
2005-07-15 15:55:00,54.5,54.5,54.44,54.45,196000.0,31.1834,31.1834,31.149,31.1548,196000.0
2005-07-18 09:30:00,54.5,54.5,54.31,54.33,218300.0,31.1834,31.1834,31.0746,31.0861,218300.0
2005-07-18 09:35:00,54.33,54.45,54.33,54.42,74900.0,31.0861,31.1548,31.0861,31.1376,74900.0
2005-07-18 09:40:00,54.4,54.43,54.39,54.41,150200.0,31.1261,31.1433,31.1204,31.1319,150200.0
2005-07-18 09:45:00,54.42,54.45,54.41,54.42,140900.0,31.1376,31.1548,31.1319,31.1376,140900.0
2005-07-18 09:50:00,54.42,54.46,54.42,54.44,155400.0,31.1376,31.1605,31.1376,31.149,155400.0
2005-07-18 09:55:00,54.43,54.5,54.43,54.47,376300.0,31.1433,31.1834,31.1433,31.1662,376300.0
2005-07-18 10:00:00,54.46,54.5,54.42,54.5,99000.0,31.1605,31.1834,31.1376,31.1834,99000.0
2005-07-18 10:05:00,54.5,54.51,54.45,54.45,87100.0,31.1834,31.1891,31.1548,31.1548,87100.0
2005-07-18 10:10:00,54.45,54.49,54.44,54.47,236100.0,31.1548,31.1776,31.149,31.1662,236100.0
2005-07-18 10:15:00,54.48,54.49,54.42,54.43,73400.0,31.1719,31.1776,31.1376,31.1433,73400.0
2005-07-18 10:20:00,54.44,54.45,54.41,54.45,99400.0,31.149,31.1548,31.1319,31.1548,99400.0
2005-07-18 10:25:00,54.46,54.49,54.43,54.48,190900.0,31.1605,31.1776,31.1433,31.1719,190900.0
2005-07-18 10:30:00,54.48,54.53,54.47,54.52,188300.0,31.1719,31.2005,31.1662,31.1948,188300.0
2005-07-18 10:35:00,54.53,54.63,54.52,54.62,103800.0,31.2005,31.2577,31.1948,31.252,103800.0
2005-07-18 10:40:00,54.63,54.69,54.62,54.69,123900.0,31.2577,31.2921,31.252,31.2921,123900.0
2005-07-18 10:45:00,54.69,54.71,54.67,54.7,122400.0,31.2921,31.3035,31.2806,31.2978,122400.0
2005-07-18 10:50:00,54.71,54.75,54.69,54.75,86500.0,31.3035,31.3264,31.2921,31.3264,86500.0
2005-07-18 10:55:00,54.75,54.8,54.75,54.79,197900.0,31.3264,31.355,31.3264,31.3493,197900.0
2005-07-18 11:00:00,54.79,54.83,54.77,54.78,97600.0,31.3493,31.3722,31.3378,31.3436,97600.0
2005-07-18 11:05:00,54.76,54.82,54.76,54.79,51900.0,31.3321,31.3665,31.3321,31.3493,51900.0
2005-07-18 11:10:00,54.78,54.83,54.78,54.82,96600.0,31.3436,31.3722,31.3436,31.3665,96600.0
2005-07-18 11:15:00,54.82,54.85,54.81,54.81,73800.0,31.3665,31.3836,31.3607,31.3607,73800.0
2005-07-18 11:20:00,54.81,54.81,54.61,54.61,83400.0,31.3607,31.3607,31.2463,31.2463,83400.0
2005-07-18 11:25:00,54.62,54.72,54.6,54.71,64500.0,31.252,31.3092,31.2406,31.3035,64500.0
2005-07-18 11:30:00,54.71,54.74,54.68,54.71,55100.0,31.3035,31.3207,31.2864,31.3035,55100.0
2005-07-18 11:35:00,54.71,54.76,54.71,54.74,88500.0,31.3035,31.3321,31.3035,31.3207,88500.0
2005-07-18 11:40:00,54.74,54.75,54.72,54.74,88700.0,31.3207,31.3264,31.3092,31.3207,88700.0
2005-07-18 11:45:00,54.74,54.77,54.72,54.73,69100.0,31.3207,31.3378,31.3092,31.315,69100.0
2005-07-18 11:50:00,54.72,54.73,54.71,54.73,30100.0,31.3092,31.315,31.3035,31.315,30100.0
2005-07-18 11:55:00,54.74,54.74,54.7,54.7,140100.0,31.3207,31.3207,31.2978,31.2978,140100.0
2005-07-18 12:00:00,54.7,54.72,54.65,54.69,56300.0,31.2978,31.3092,31.2692,31.2921,56300.0
2005-07-18 12:05:00,54.68,54.72,54.67,54.71,59300.0,31.2864,31.3092,31.2806,31.3035,59300.0
2005-07-18 12:10:00,54.7,54.73,54.7,54.73,83400.0,31.2978,31.315,31.2978,31.315,83400.0
2005-07-18 12:15:00,54.73,54.73,54.7,54.71,33300.0,31.315,31.315,31.2978,31.3035,33300.0
2005-07-18 12:20:00,54.71,54.77,54.7,54.76,35500.0,31.3035,31.3378,31.2978,31.3321,35500.0
2005-07-18 12:25:00,54.76,54.78,54.7,54.74,38900.0,31.3321,31.3436,31.2978,31.3207,38900.0
2005-07-18 12:30:00,54.74,54.77,54.73,54.76,24100.0,31.3207,31.3378,31.315,31.3321,24100.0
2005-07-18 12:35:00,54.77,54.8,54.76,54.8,52800.0,31.3378,31.355,31.3321,31.355,52800.0
2005-07-18 12:40:00,54.8,54.85,54.79,54.84,101800.0,31.355,31.3836,31.3493,31.3779,101800.0
2005-07-18 12:45:00,54.84,54.85,54.79,54.8,46300.0,31.3779,31.3836,31.3493,31.355,46300.0
2005-07-18 12:50:00,54.79,54.81,54.75,54.8,49400.0,31.3493,31.3607,31.3264,31.355,49400.0
2005-07-18 12:55:00,54.8,54.82,54.79,54.8,30400.0,31.355,31.3665,31.3493,31.355,30400.0
2005-07-18 13:00:00,54.8,54.83,54.79,54.81,21500.0,31.355,31.3722,31.3493,31.3607,21500.0
2005-07-18 13:05:00,54.81,54.81,54.79,54.8,75600.0,31.3607,31.3607,31.3493,31.355,75600.0
2005-07-18 13:10:00,54.8,54.83,54.79,54.83,67400.0,31.355,31.3722,31.3493,31.3722,67400.0
2005-07-18 13:15:00,54.83,54.85,54.82,54.85,179300.0,31.3722,31.3836,31.3665,31.3836,179300.0
2005-07-18 13:20:00,54.84,54.85,54.8,54.83,38500.0,31.3779,31.3836,31.355,31.3722,38500.0
2005-07-18 13:25:00,54.83,54.84,54.77,54.78,29400.0,31.3722,31.3779,31.3378,31.3436,29400.0
2005-07-18 13:30:00,54.79,54.83,54.78,54.82,45400.0,31.3493,31.3722,31.3436,31.3665,45400.0
2005-07-18 13:35:00,54.82,54.86,54.81,54.86,121100.0,31.3665,31.3893,31.3607,31.3893,121100.0
2005-07-18 13:40:00,54.87,54.9,54.79,54.8,60500.0,31.3951,31.4122,31.3493,31.355,60500.0
2005-07-18 13:45:00,54.8,54.87,54.8,54.84,67100.0,31.355,31.3951,31.355,31.3779,67100.0
2005-07-18 13:50:00,54.85,54.86,54.84,54.85,40800.0,31.3836,31.3893,31.3779,31.3836,40800.0
2005-07-18 13:55:00,54.86,54.86,54.76,54.76,53600.0,31.3893,31.3893,31.3321,31.3321,53600.0
2005-07-18 14:00:00,54.75,54.77,54.74,54.76,49200.0,31.3264,31.3378,31.3207,31.3321,49200.0
2005-07-18 14:05:00,54.76,54.77,54.71,54.74,61200.0,31.3321,31.3378,31.3035,31.3207,61200.0
2005-07-18 14:10:00,54.75,54.76,54.71,54.74,86800.0,31.3264,31.3321,31.3035,31.3207,86800.0
2005-07-18 14:15:00,54.74,54.84,54.72,54.83,80500.0,31.3207,31.3779,31.3092,31.3722,80500.0
2005-07-18 14:20:00,54.83,54.84,54.81,54.82,63800.0,31.3722,31.3779,31.3607,31.3665,63800.0
2005-07-18 14:25:00,54.82,54.82,54.73,54.74,65000.0,31.3665,31.3665,31.315,31.3207,65000.0
2005-07-18 14:30:00,54.76,54.83,54.73,54.8,69500.0,31.3321,31.3722,31.315,31.355,69500.0
2005-07-18 14:35:00,54.8,54.82,54.75,54.78,60200.0,31.355,31.3665,31.3264,31.3436,60200.0
2005-07-18 14:40:00,54.78,54.83,54.76,54.82,71300.0,31.3436,31.3722,31.3321,31.3665,71300.0
2005-07-18 14:45:00,54.82,54.82,54.78,54.79,44900.0,31.3665,31.3665,31.3436,31.3493,44900.0
2005-07-18 14:50:00,54.79,54.79,54.72,54.76,63600.0,31.3493,31.3493,31.3092,31.3321,63600.0
2005-07-18 14:55:00,54.75,54.76,54.73,54.75,60900.0,31.3264,31.3321,31.315,31.3264,60900.0
2005-07-18 15:00:00,54.75,54.76,54.7,54.74,99800.0,31.3264,31.3321,31.2978,31.3207,99800.0
2005-07-18 15:05:00,54.74,54.81,54.73,54.76,75700.0,31.3207,31.3607,31.315,31.3321,75700.0
2005-07-18 15:10:00,54.78,54.79,54.76,54.78,44500.0,31.3436,31.3493,31.3321,31.3436,44500.0
2005-07-18 15:15:00,54.79,54.79,54.76,54.77,109600.0,31.3493,31.3493,31.3321,31.3378,109600.0
2005-07-18 15:20:00,54.77,54.77,54.7,54.71,81300.0,31.3378,31.3378,31.2978,31.3035,81300.0
2005-07-18 15:25:00,54.71,54.72,54.65,54.65,123100.0,31.3035,31.3092,31.2692,31.2692,123100.0
2005-07-18 15:30:00,54.66,54.74,54.64,54.73,115200.0,31.2749,31.3207,31.2635,31.315,115200.0
2005-07-18 15:35:00,54.73,54.78,54.72,54.76,98600.0,31.315,31.3436,31.3092,31.3321,98600.0
2005-07-18 15:40:00,54.75,54.76,54.7,54.71,117000.0,31.3264,31.3321,31.2978,31.3035,117000.0
2005-07-18 15:45:00,54.71,54.71,54.69,54.7,101000.0,31.3035,31.3035,31.2921,31.2978,101000.0
2005-07-18 15:50:00,54.7,54.71,54.64,54.64,61100.0,31.2978,31.3035,31.2635,31.2635,61100.0
2005-07-18 15:55:00,54.64,54.66,54.61,54.65,160600.0,31.2635,31.2749,31.2463,31.2692,160600.0
2005-07-19 09:30:00,54.77,54.88,54.75,54.76,229100.0,31.3378,31.4008,31.3264,31.3321,229100.0
2005-07-19 09:35:00,54.77,54.79,54.7,54.7,85300.0,31.3378,31.3493,31.2978,31.2978,85300.0
2005-07-19 09:40:00,54.7,54.75,54.7,54.71,107000.0,31.2978,31.3264,31.2978,31.3035,107000.0
2005-07-19 09:45:00,54.71,54.71,54.62,54.67,126700.0,31.3035,31.3035,31.252,31.2806,126700.0
2005-07-19 09:50:00,54.67,54.7,54.64,54.69,92800.0,31.2806,31.2978,31.2635,31.2921,92800.0
2005-07-19 09:55:00,54.69,54.74,54.69,54.74,56400.0,31.2921,31.3207,31.2921,31.3207,56400.0
2005-07-19 10:00:00,54.74,54.74,54.62,54.63,119800.0,31.3207,31.3207,31.252,31.2577,119800.0
2005-07-19 10:05:00,54.64,54.75,54.6,54.73,194100.0,31.2635,31.3264,31.2406,31.315,194100.0
2005-07-19 10:10:00,54.74,54.8,54.73,54.77,78500.0,31.3207,31.355,31.315,31.3378,78500.0
2005-07-19 10:15:00,54.74,54.78,54.73,54.76,131100.0,31.3207,31.3436,31.315,31.3321,131100.0
2005-07-19 10:20:00,54.76,54.78,54.74,54.76,60000.0,31.3321,31.3436,31.3207,31.3321,60000.0
2005-07-19 10:25:00,54.77,54.88,54.76,54.84,110400.0,31.3378,31.4008,31.3321,31.3779,110400.0
2005-07-19 10:30:00,54.86,54.9,54.84,54.89,164700.0,31.3893,31.4122,31.3779,31.4065,164700.0
2005-07-19 10:35:00,54.89,54.91,54.87,54.89,74200.0,31.4065,31.418,31.3951,31.4065,74200.0
2005-07-19 10:40:00,54.89,54.89,54.81,54.86,64400.0,31.4065,31.4065,31.3607,31.3893,64400.0
2005-07-19 10:45:00,54.87,54.98,54.85,54.98,138300.0,31.3951,31.458,31.3836,31.458,138300.0
2005-07-19 10:50:00,54.98,55.0,54.89,54.94,160300.0,31.458,31.4694,31.4065,31.4351,160300.0
2005-07-19 10:55:00,54.95,54.98,54.95,54.97,67600.0,31.4408,31.458,31.4408,31.4523,67600.0
2005-07-19 11:00:00,54.98,55.04,54.97,55.03,140600.0,31.458,31.4923,31.4523,31.4866,140600.0
2005-07-19 11:05:00,55.05,55.05,54.97,54.98,399600.0,31.4981,31.4981,31.4523,31.458,399600.0
2005-07-19 11:10:00,54.99,54.99,54.91,54.96,156800.0,31.4637,31.4637,31.418,31.4466,156800.0
2005-07-19 11:15:00,54.96,55.0,54.81,54.88,104400.0,31.4466,31.4694,31.3607,31.4008,104400.0
2005-07-19 11:20:00,54.87,54.93,54.84,54.88,101100.0,31.3951,31.4294,31.3779,31.4008,101100.0
2005-07-19 11:25:00,54.88,54.9,54.85,54.87,75500.0,31.4008,31.4122,31.3836,31.3951,75500.0
2005-07-19 11:30:00,54.87,54.93,54.85,54.87,82500.0,31.3951,31.4294,31.3836,31.3951,82500.0
2005-07-19 11:35:00,54.88,54.88,54.8,54.8,79000.0,31.4008,31.4008,31.355,31.355,79000.0
2005-07-19 11:40:00,54.81,54.81,54.78,54.8,47100.0,31.3607,31.3607,31.3436,31.355,47100.0
2005-07-19 11:45:00,54.8,54.85,54.8,54.85,102800.0,31.355,31.3836,31.355,31.3836,102800.0
2005-07-19 11:50:00,54.85,54.88,54.82,54.88,125300.0,31.3836,31.4008,31.3665,31.4008,125300.0
2005-07-19 11:55:00,54.88,54.88,54.82,54.87,69400.0,31.4008,31.4008,31.3665,31.3951,69400.0
2005-07-19 12:00:00,54.86,54.89,54.83,54.83,56300.0,31.3893,31.4065,31.3722,31.3722,56300.0
2005-07-19 12:05:00,54.83,54.86,54.83,54.86,68300.0,31.3722,31.3893,31.3722,31.3893,68300.0
2005-07-19 12:10:00,54.86,54.87,54.84,54.87,63400.0,31.3893,31.3951,31.3779,31.3951,63400.0
2005-07-19 12:15:00,54.87,54.88,54.86,54.87,67600.0,31.3951,31.4008,31.3893,31.3951,67600.0
2005-07-19 12:20:00,54.88,54.89,54.86,54.89,66600.0,31.4008,31.4065,31.3893,31.4065,66600.0
2005-07-19 12:25:00,54.89,54.95,54.89,54.95,49900.0,31.4065,31.4408,31.4065,31.4408,49900.0
2005-07-19 12:30:00,54.92,54.95,54.92,54.95,75400.0,31.4237,31.4408,31.4237,31.4408,75400.0
2005-07-19 12:35:00,54.97,54.98,54.94,54.97,94700.0,31.4523,31.458,31.4351,31.4523,94700.0
2005-07-19 12:40:00,54.97,54.98,54.95,54.95,53600.0,31.4523,31.458,31.4408,31.4408,53600.0
2005-07-19 12:45:00,54.96,54.96,54.93,54.95,64000.0,31.4466,31.4466,31.4294,31.4408,64000.0
2005-07-19 12:50:00,54.95,54.98,54.94,54.95,78100.0,31.4408,31.458,31.4351,31.4408,78100.0
2005-07-19 12:55:00,54.93,55.0,54.93,54.99,111400.0,31.4294,31.4694,31.4294,31.4637,111400.0
2005-07-19 13:00:00,55.0,55.0,54.97,54.97,65400.0,31.4694,31.4694,31.4523,31.4523,65400.0
2005-07-19 13:05:00,54.97,54.98,54.94,54.95,63700.0,31.4523,31.458,31.4351,31.4408,63700.0
2005-07-19 13:10:00,54.96,54.98,54.94,54.95,49900.0,31.4466,31.458,31.4351,31.4408,49900.0
2005-07-19 13:15:00,54.96,54.97,54.94,54.96,26700.0,31.4466,31.4523,31.4351,31.4466,26700.0
2005-07-19 13:20:00,54.95,55.0,54.94,55.0,78900.0,31.4408,31.4694,31.4351,31.4694,78900.0
2005-07-19 13:25:00,54.99,55.0,54.96,54.99,102500.0,31.4637,31.4694,31.4466,31.4637,102500.0
2005-07-19 13:30:00,54.99,55.0,54.97,54.99,69600.0,31.4637,31.4694,31.4523,31.4637,69600.0
2005-07-19 13:35:00,54.99,55.0,54.98,54.99,49400.0,31.4637,31.4694,31.458,31.4637,49400.0
2005-07-19 13:40:00,54.98,55.0,54.94,54.96,71500.0,31.458,31.4694,31.4351,31.4466,71500.0
2005-07-19 13:45:00,54.95,54.97,54.93,54.97,80700.0,31.4408,31.4523,31.4294,31.4523,80700.0
2005-07-19 13:50:00,54.96,55.04,54.96,54.99,181200.0,31.4466,31.4923,31.4466,31.4637,181200.0
2005-07-19 13:55:00,55.0,55.0,54.93,54.95,41100.0,31.4694,31.4694,31.4294,31.4408,41100.0
2005-07-19 14:00:00,54.95,55.01,54.89,54.9,90200.0,31.4408,31.4752,31.4065,31.4122,90200.0
2005-07-19 14:05:00,54.89,54.9,54.84,54.9,52600.0,31.4065,31.4122,31.3779,31.4122,52600.0
2005-07-19 14:10:00,54.89,54.95,54.88,54.94,58000.0,31.4065,31.4408,31.4008,31.4351,58000.0
2005-07-19 14:15:00,54.93,55.01,54.93,54.95,83400.0,31.4294,31.4752,31.4294,31.4408,83400.0
2005-07-19 14:20:00,54.95,54.97,54.92,54.93,32100.0,31.4408,31.4523,31.4237,31.4294,32100.0
2005-07-19 14:25:00,54.93,54.94,54.9,54.92,36100.0,31.4294,31.4351,31.4122,31.4237,36100.0
2005-07-19 14:30:00,54.93,54.97,54.92,54.97,72300.0,31.4294,31.4523,31.4237,31.4523,72300.0
2005-07-19 14:35:00,54.97,55.0,54.93,54.94,160800.0,31.4523,31.4694,31.4294,31.4351,160800.0
2005-07-19 14:40:00,54.94,54.95,54.9,54.94,89700.0,31.4351,31.4408,31.4122,31.4351,89700.0
2005-07-19 14:45:00,54.94,54.95,54.92,54.92,60100.0,31.4351,31.4408,31.4237,31.4237,60100.0
2005-07-19 14:50:00,54.91,54.95,54.85,54.94,58900.0,31.418,31.4408,31.3836,31.4351,58900.0
2005-07-19 14:55:00,54.94,54.94,54.88,54.92,79400.0,31.4351,31.4351,31.4008,31.4237,79400.0
2005-07-19 15:00:00,54.92,54.93,54.88,54.89,71500.0,31.4237,31.4294,31.4008,31.4065,71500.0
2005-07-19 15:05:00,54.89,54.93,54.89,54.91,37700.0,31.4065,31.4294,31.4065,31.418,37700.0
2005-07-19 15:10:00,54.9,54.97,54.9,54.93,61500.0,31.4122,31.4523,31.4122,31.4294,61500.0
2005-07-19 15:15:00,54.93,54.95,54.88,54.95,69200.0,31.4294,31.4408,31.4008,31.4408,69200.0
2005-07-19 15:20:00,54.96,55.01,54.94,55.01,176100.0,31.4466,31.4752,31.4351,31.4752,176100.0
2005-07-19 15:25:00,55.01,55.01,54.93,54.95,86800.0,31.4752,31.4752,31.4294,31.4408,86800.0
2005-07-19 15:30:00,54.95,54.99,54.95,54.96,134600.0,31.4408,31.4637,31.4408,31.4466,134600.0
2005-07-19 15:35:00,54.97,55.04,54.94,55.0,177400.0,31.4523,31.4923,31.4351,31.4694,177400.0
2005-07-19 15:40:00,55.0,55.01,54.98,55.01,286200.0,31.4694,31.4752,31.458,31.4752,286200.0
2005-07-19 15:45:00,55.0,55.0,54.95,54.95,81700.0,31.4694,31.4694,31.4408,31.4408,81700.0
2005-07-19 15:50:00,54.95,54.95,54.86,54.86,108000.0,31.4408,31.4408,31.3893,31.3893,108000.0
2005-07-19 15:55:00,54.86,54.87,54.82,54.86,233800.0,31.3893,31.3951,31.3665,31.3893,233800.0
2005-07-20 09:30:00,54.69,54.8,54.68,54.77,277100.0,31.4513,31.5146,31.4456,31.4973,277100.0
2005-07-20 09:35:00,54.75,54.76,54.65,54.65,106200.0,31.4858,31.4916,31.4283,31.4283,106200.0
2005-07-20 09:40:00,54.66,54.7,54.65,54.65,154600.0,31.4341,31.4571,31.4283,31.4283,154600.0
2005-07-20 09:45:00,54.66,54.68,54.59,54.6,82400.0,31.4341,31.4456,31.3938,31.3996,82400.0
2005-07-20 09:50:00,54.6,54.6,54.5,54.54,87700.0,31.3996,31.3996,31.3421,31.3651,87700.0
2005-07-20 09:55:00,54.53,54.61,54.51,54.6,69200.0,31.3593,31.4053,31.3478,31.3996,69200.0
2005-07-20 10:00:00,54.61,54.62,54.52,54.61,158200.0,31.4053,31.4111,31.3536,31.4053,158200.0
2005-07-20 10:05:00,54.6,54.63,54.5,54.52,147300.0,31.3996,31.4168,31.3421,31.3536,147300.0
2005-07-20 10:10:00,54.54,54.6,54.5,54.51,100400.0,31.3651,31.3996,31.3421,31.3478,100400.0
2005-07-20 10:15:00,54.51,54.54,54.41,54.41,153300.0,31.3478,31.3651,31.2903,31.2903,153300.0
2005-07-20 10:20:00,54.42,54.42,54.35,54.4,172500.0,31.296,31.296,31.2558,31.2845,172500.0
2005-07-20 10:25:00,54.4,54.4,54.31,54.36,102000.0,31.2845,31.2845,31.2328,31.2615,102000.0
2005-07-20 10:30:00,54.35,54.4,54.32,54.37,106000.0,31.2558,31.2845,31.2385,31.2673,106000.0
2005-07-20 10:35:00,54.38,54.43,54.37,54.41,207500.0,31.273,31.3018,31.2673,31.2903,207500.0
2005-07-20 10:40:00,54.41,54.43,54.32,54.4,64100.0,31.2903,31.3018,31.2385,31.2845,64100.0
2005-07-20 10:45:00,54.4,54.4,54.34,54.34,28900.0,31.2845,31.2845,31.25,31.25,28900.0
2005-07-20 10:50:00,54.36,54.42,54.34,54.42,141900.0,31.2615,31.296,31.25,31.296,141900.0
2005-07-20 10:55:00,54.42,54.42,54.3,54.34,106800.0,31.296,31.296,31.227,31.25,106800.0
2005-07-20 11:00:00,54.35,54.35,54.28,54.3,48500.0,31.2558,31.2558,31.2155,31.227,48500.0
2005-07-20 11:05:00,54.29,54.31,54.28,54.28,63700.0,31.2213,31.2328,31.2155,31.2155,63700.0
2005-07-20 11:10:00,54.28,54.29,54.24,54.25,94400.0,31.2155,31.2213,31.1925,31.1983,94400.0
2005-07-20 11:15:00,54.26,54.42,54.25,54.35,96500.0,31.204,31.296,31.1983,31.2558,96500.0
2005-07-20 11:20:00,54.36,54.39,54.35,54.36,60800.0,31.2615,31.2788,31.2558,31.2615,60800.0
2005-07-20 11:25:00,54.36,54.39,54.35,54.36,53900.0,31.2615,31.2788,31.2558,31.2615,53900.0
2005-07-20 11:30:00,54.37,54.45,54.36,54.41,82800.0,31.2673,31.3133,31.2615,31.2903,82800.0
2005-07-20 11:35:00,54.42,54.42,54.35,54.36,127200.0,31.296,31.296,31.2558,31.2615,127200.0
2005-07-20 11:40:00,54.36,54.37,54.3,54.32,146600.0,31.2615,31.2673,31.227,31.2385,146600.0
2005-07-20 11:45:00,54.3,54.3,54.27,54.3,53600.0,31.227,31.227,31.2098,31.227,53600.0
2005-07-20 11:50:00,54.31,54.33,54.28,54.31,35000.0,31.2328,31.2443,31.2155,31.2328,35000.0
2005-07-20 11:55:00,54.31,54.33,54.31,54.32,12700.0,31.2328,31.2443,31.2328,31.2385,12700.0
2005-07-20 12:00:00,54.33,54.33,54.25,54.27,30700.0,31.2443,31.2443,31.1983,31.2098,30700.0
2005-07-20 12:05:00,54.28,54.29,54.25,54.28,30100.0,31.2155,31.2213,31.1983,31.2155,30100.0
2005-07-20 12:10:00,54.28,54.29,54.25,54.26,30500.0,31.2155,31.2213,31.1983,31.204,30500.0
2005-07-20 12:15:00,54.25,54.25,54.18,54.25,139800.0,31.1983,31.1983,31.158,31.1983,139800.0
2005-07-20 12:20:00,54.25,54.25,54.23,54.23,31800.0,31.1983,31.1983,31.1868,31.1868,31800.0
2005-07-20 12:25:00,54.22,54.22,54.17,54.18,38100.0,31.181,31.181,31.1523,31.158,38100.0
2005-07-20 12:30:00,54.18,54.22,54.17,54.18,100000.0,31.158,31.181,31.1523,31.158,100000.0
2005-07-20 12:35:00,54.18,54.19,54.16,54.17,21300.0,31.158,31.1638,31.1465,31.1523,21300.0
2005-07-20 12:40:00,54.17,54.26,54.17,54.26,18700.0,31.1523,31.204,31.1523,31.204,18700.0
2005-07-20 12:45:00,54.26,54.27,54.24,54.26,20900.0,31.204,31.2098,31.1925,31.204,20900.0
2005-07-20 12:50:00,54.26,54.29,54.24,54.29,21300.0,31.204,31.2213,31.1925,31.2213,21300.0
2005-07-20 12:55:00,54.29,54.32,54.28,54.3,108100.0,31.2213,31.2385,31.2155,31.227,108100.0
2005-07-20 13:00:00,54.3,54.31,54.25,54.25,23500.0,31.227,31.2328,31.1983,31.1983,23500.0
2005-07-20 13:05:00,54.26,54.31,54.25,54.31,34000.0,31.204,31.2328,31.1983,31.2328,34000.0
2005-07-20 13:10:00,54.32,54.4,54.31,54.39,32900.0,31.2385,31.2845,31.2328,31.2788,32900.0
2005-07-20 13:15:00,54.38,54.51,54.38,54.5,158600.0,31.273,31.3478,31.273,31.3421,158600.0
2005-07-20 13:20:00,54.5,54.56,54.49,54.53,130700.0,31.3421,31.3766,31.3363,31.3593,130700.0
2005-07-20 13:25:00,54.52,54.58,54.52,54.54,83300.0,31.3536,31.3881,31.3536,31.3651,83300.0
2005-07-20 13:30:00,54.54,54.62,54.54,54.59,128000.0,31.3651,31.4111,31.3651,31.3938,128000.0
2005-07-20 13:35:00,54.58,54.64,54.58,54.61,217500.0,31.3881,31.4226,31.3881,31.4053,217500.0
2005-07-20 13:40:00,54.6,54.61,54.55,54.59,23800.0,31.3996,31.4053,31.3708,31.3938,23800.0
2005-07-20 13:45:00,54.59,54.61,54.58,54.59,73700.0,31.3938,31.4053,31.3881,31.3938,73700.0
2005-07-20 13:50:00,54.59,54.6,54.56,54.6,45300.0,31.3938,31.3996,31.3766,31.3996,45300.0
2005-07-20 13:55:00,54.6,54.62,54.58,54.62,23600.0,31.3996,31.4111,31.3881,31.4111,23600.0
2005-07-20 14:00:00,54.6,54.69,54.6,54.63,62100.0,31.3996,31.4513,31.3996,31.4168,62100.0
2005-07-20 14:05:00,54.63,54.7,54.59,54.69,62900.0,31.4168,31.4571,31.3938,31.4513,62900.0
2005-07-20 14:10:00,54.71,54.71,54.67,54.68,66900.0,31.4628,31.4628,31.4398,31.4456,66900.0
2005-07-20 14:15:00,54.69,54.72,54.67,54.72,80600.0,31.4513,31.4686,31.4398,31.4686,80600.0
2005-07-20 14:20:00,54.72,54.75,54.69,54.75,64800.0,31.4686,31.4858,31.4513,31.4858,64800.0
2005-07-20 14:25:00,54.74,54.78,54.71,54.76,104400.0,31.4801,31.5031,31.4628,31.4916,104400.0
2005-07-20 14:30:00,54.77,54.85,54.77,54.79,77800.0,31.4973,31.5433,31.4973,31.5088,77800.0
2005-07-20 14:35:00,54.79,54.8,54.69,54.71,61700.0,31.5088,31.5146,31.4513,31.4628,61700.0
2005-07-20 14:40:00,54.69,54.71,54.63,54.67,70700.0,31.4513,31.4628,31.4168,31.4398,70700.0
2005-07-20 14:45:00,54.67,54.7,54.67,54.68,35400.0,31.4398,31.4571,31.4398,31.4456,35400.0
2005-07-20 14:50:00,54.69,54.71,54.62,54.64,72900.0,31.4513,31.4628,31.4111,31.4226,72900.0
2005-07-20 14:55:00,54.64,54.71,54.61,54.71,28700.0,31.4226,31.4628,31.4053,31.4628,28700.0
2005-07-20 15:00:00,54.71,54.71,54.66,54.67,35900.0,31.4628,31.4628,31.4341,31.4398,35900.0
2005-07-20 15:05:00,54.68,54.8,54.67,54.8,54200.0,31.4456,31.5146,31.4398,31.5146,54200.0
2005-07-20 15:10:00,54.8,54.87,54.8,54.87,132500.0,31.5146,31.5548,31.5146,31.5548,132500.0
2005-07-20 15:15:00,54.88,54.9,54.8,54.82,100500.0,31.5606,31.5721,31.5146,31.5261,100500.0
2005-07-20 15:20:00,54.82,54.91,54.81,54.91,108500.0,31.5261,31.5778,31.5203,31.5778,108500.0
2005-07-20 15:25:00,54.9,54.95,54.89,54.92,141300.0,31.5721,31.6008,31.5663,31.5836,141300.0
2005-07-20 15:30:00,54.9,54.99,54.89,54.95,108900.0,31.5721,31.6238,31.5663,31.6008,108900.0
2005-07-20 15:35:00,54.99,55.05,54.97,55.05,178800.0,31.6238,31.6584,31.6123,31.6584,178800.0
2005-07-20 15:40:00,55.04,55.2,55.04,55.2,218600.0,31.6526,31.7446,31.6526,31.7446,218600.0
2005-07-20 15:45:00,55.19,55.28,55.14,55.14,227300.0,31.7389,31.7906,31.7101,31.7101,227300.0
2005-07-20 15:50:00,55.14,55.15,55.0,55.0,235800.0,31.7101,31.7159,31.6296,31.6296,235800.0
2005-07-20 15:55:00,55.07,55.09,55.0,55.01,178600.0,31.6699,31.6814,31.6296,31.6353,178600.0
2005-07-21 09:30:00,54.9,54.94,54.74,54.76,177600.0,31.5721,31.5951,31.4801,31.4916,177600.0
2005-07-21 09:35:00,54.76,54.86,54.75,54.85,101500.0,31.4916,31.5491,31.4858,31.5433,101500.0
2005-07-21 09:40:00,54.86,54.9,54.77,54.89,109600.0,31.5491,31.5721,31.4973,31.5663,109600.0
2005-07-21 09:45:00,54.89,54.99,54.84,54.86,86200.0,31.5663,31.6238,31.5376,31.5491,86200.0
2005-07-21 09:50:00,54.85,54.9,54.84,54.87,33100.0,31.5433,31.5721,31.5376,31.5548,33100.0
2005-07-21 09:55:00,54.87,54.95,54.83,54.83,42600.0,31.5548,31.6008,31.5318,31.5318,42600.0
2005-07-21 10:00:00,54.83,54.86,54.81,54.85,55100.0,31.5318,31.5491,31.5203,31.5433,55100.0
2005-07-21 10:05:00,54.84,54.85,54.8,54.84,99400.0,31.5376,31.5433,31.5146,31.5376,99400.0
2005-07-21 10:10:00,54.83,54.85,54.74,54.82,66400.0,31.5318,31.5433,31.4801,31.5261,66400.0
2005-07-21 10:15:00,54.82,54.82,54.75,54.75,94000.0,31.5261,31.5261,31.4858,31.4858,94000.0
2005-07-21 10:20:00,54.75,54.79,54.68,54.74,152200.0,31.4858,31.5088,31.4456,31.4801,152200.0
2005-07-21 10:25:00,54.72,54.75,54.69,54.74,44400.0,31.4686,31.4858,31.4513,31.4801,44400.0
2005-07-21 10:30:00,54.75,54.85,54.74,54.83,130200.0,31.4858,31.5433,31.4801,31.5318,130200.0
2005-07-21 10:35:00,54.83,54.84,54.64,54.68,134700.0,31.5318,31.5376,31.4226,31.4456,134700.0
2005-07-21 10:40:00,54.69,54.72,54.6,54.71,84500.0,31.4513,31.4686,31.3996,31.4628,84500.0
2005-07-21 10:45:00,54.7,54.74,54.7,54.74,53800.0,31.4571,31.4801,31.4571,31.4801,53800.0
2005-07-21 10:50:00,54.74,54.83,54.74,54.81,88700.0,31.4801,31.5318,31.4801,31.5203,88700.0
2005-07-21 10:55:00,54.81,54.82,54.74,54.79,49500.0,31.5203,31.5261,31.4801,31.5088,49500.0
2005-07-21 11:00:00,54.79,54.79,54.74,54.74,37900.0,31.5088,31.5088,31.4801,31.4801,37900.0
2005-07-21 11:05:00,54.75,54.82,54.74,54.82,72900.0,31.4858,31.5261,31.4801,31.5261,72900.0
2005-07-21 11:10:00,54.81,54.89,54.7,54.7,77800.0,31.5203,31.5663,31.4571,31.4571,77800.0
2005-07-21 11:15:00,54.7,54.72,54.67,54.7,92600.0,31.4571,31.4686,31.4398,31.4571,92600.0
2005-07-21 11:20:00,54.7,54.74,54.7,54.73,47600.0,31.4571,31.4801,31.4571,31.4743,47600.0
2005-07-21 11:25:00,54.73,54.75,54.71,54.71,42200.0,31.4743,31.4858,31.4628,31.4628,42200.0
2005-07-21 11:30:00,54.72,54.8,54.68,54.8,67800.0,31.4686,31.5146,31.4456,31.5146,67800.0
2005-07-21 11:35:00,54.8,54.81,54.71,54.77,25700.0,31.5146,31.5203,31.4628,31.4973,25700.0
2005-07-21 11:40:00,54.76,54.78,54.75,54.78,26300.0,31.4916,31.5031,31.4858,31.5031,26300.0
2005-07-21 11:45:00,54.78,54.85,54.78,54.85,40700.0,31.5031,31.5433,31.5031,31.5433,40700.0
2005-07-21 11:50:00,54.85,54.87,54.77,54.8,63200.0,31.5433,31.5548,31.4973,31.5146,63200.0
2005-07-21 11:55:00,54.81,54.83,54.75,54.81,65800.0,31.5203,31.5318,31.4858,31.5203,65800.0
2005-07-21 12:00:00,54.8,54.87,54.79,54.86,106600.0,31.5146,31.5548,31.5088,31.5491,106600.0
2005-07-21 12:05:00,54.85,54.89,54.84,54.88,149500.0,31.5433,31.5663,31.5376,31.5606,149500.0
2005-07-21 12:10:00,54.88,54.9,54.81,54.85,152700.0,31.5606,31.5721,31.5203,31.5433,152700.0
2005-07-21 12:15:00,54.84,54.9,54.83,54.88,55100.0,31.5376,31.5721,31.5318,31.5606,55100.0
2005-07-21 12:20:00,54.88,54.89,54.81,54.87,30700.0,31.5606,31.5663,31.5203,31.5548,30700.0
2005-07-21 12:25:00,54.85,54.9,54.82,54.88,146300.0,31.5433,31.5721,31.5261,31.5606,146300.0
2005-07-21 12:30:00,54.87,54.93,54.87,54.92,110000.0,31.5548,31.5893,31.5548,31.5836,110000.0
2005-07-21 12:35:00,54.92,54.94,54.87,54.89,106800.0,31.5836,31.5951,31.5548,31.5663,106800.0
2005-07-21 12:40:00,54.88,54.88,54.84,54.85,11100.0,31.5606,31.5606,31.5376,31.5433,11100.0
2005-07-21 12:45:00,54.85,54.91,54.85,54.91,61500.0,31.5433,31.5778,31.5433,31.5778,61500.0
2005-07-21 12:50:00,54.9,55.0,54.89,54.98,65400.0,31.5721,31.6296,31.5663,31.6181,65400.0
2005-07-21 12:55:00,54.98,55.05,54.98,55.05,40000.0,31.6181,31.6584,31.6181,31.6584,40000.0
2005-07-21 13:00:00,55.05,55.2,55.05,55.15,126000.0,31.6584,31.7446,31.6584,31.7159,126000.0
2005-07-21 13:05:00,55.13,55.14,55.1,55.12,33000.0,31.7044,31.7101,31.6871,31.6986,33000.0
2005-07-21 13:10:00,55.11,55.12,55.03,55.03,49300.0,31.6929,31.6986,31.6469,31.6469,49300.0
2005-07-21 13:15:00,55.04,55.07,54.99,55.05,152500.0,31.6526,31.6699,31.6238,31.6584,152500.0
2005-07-21 13:20:00,55.05,55.11,55.05,55.06,41400.0,31.6584,31.6929,31.6584,31.6641,41400.0
2005-07-21 13:25:00,55.06,55.12,55.06,55.11,172200.0,31.6641,31.6986,31.6641,31.6929,172200.0
2005-07-21 13:30:00,55.1,55.16,55.09,55.11,84700.0,31.6871,31.7216,31.6814,31.6929,84700.0
2005-07-21 13:35:00,55.1,55.11,55.03,55.09,95500.0,31.6871,31.6929,31.6469,31.6814,95500.0
2005-07-21 13:40:00,55.09,55.14,55.05,55.13,92100.0,31.6814,31.7101,31.6584,31.7044,92100.0
2005-07-21 13:45:00,55.1,55.14,55.07,55.1,50500.0,31.6871,31.7101,31.6699,31.6871,50500.0
2005-07-21 13:50:00,55.11,55.14,55.11,55.13,56400.0,31.6929,31.7101,31.6929,31.7044,56400.0
2005-07-21 13:55:00,55.13,55.16,55.09,55.11,68500.0,31.7044,31.7216,31.6814,31.6929,68500.0
2005-07-21 14:00:00,55.12,55.15,55.03,55.07,122900.0,31.6986,31.7159,31.6469,31.6699,122900.0
2005-07-21 14:05:00,55.08,55.1,55.03,55.09,60800.0,31.6756,31.6871,31.6469,31.6814,60800.0
2005-07-21 14:10:00,55.09,55.12,55.06,55.12,56600.0,31.6814,31.6986,31.6641,31.6986,56600.0
2005-07-21 14:15:00,55.14,55.15,55.08,55.1,73400.0,31.7101,31.7159,31.6756,31.6871,73400.0
2005-07-21 14:20:00,55.1,55.11,55.06,55.07,78600.0,31.6871,31.6929,31.6641,31.6699,78600.0
2005-07-21 14:25:00,55.06,55.08,54.94,54.98,85700.0,31.6641,31.6756,31.5951,31.6181,85700.0
2005-07-21 14:30:00,54.98,55.03,54.92,55.0,103800.0,31.6181,31.6469,31.5836,31.6296,103800.0
2005-07-21 14:35:00,54.98,55.04,54.98,55.01,46400.0,31.6181,31.6526,31.6181,31.6353,46400.0
2005-07-21 14:40:00,55.01,55.1,54.99,55.1,138700.0,31.6353,31.6871,31.6238,31.6871,138700.0
2005-07-21 14:45:00,55.1,55.11,55.08,55.1,52000.0,31.6871,31.6929,31.6756,31.6871,52000.0
2005-07-21 14:50:00,55.1,55.13,55.02,55.04,135400.0,31.6871,31.7044,31.6411,31.6526,135400.0
2005-07-21 14:55:00,55.04,55.1,55.0,55.09,82300.0,31.6526,31.6871,31.6296,31.6814,82300.0
2005-07-21 15:00:00,55.09,55.15,55.09,55.14,111800.0,31.6814,31.7159,31.6814,31.7101,111800.0
2005-07-21 15:05:00,55.15,55.15,55.1,55.12,61400.0,31.7159,31.7159,31.6871,31.6986,61400.0
2005-07-21 15:10:00,55.12,55.2,55.11,55.16,129900.0,31.6986,31.7446,31.6929,31.7216,129900.0
2005-07-21 15:15:00,55.16,55.21,55.16,55.2,204600.0,31.7216,31.7504,31.7216,31.7446,204600.0
2005-07-21 15:20:00,55.2,55.22,55.17,55.18,181900.0,31.7446,31.7561,31.7274,31.7331,181900.0
2005-07-21 15:25:00,55.17,55.24,55.14,55.21,198700.0,31.7274,31.7676,31.7101,31.7504,198700.0
2005-07-21 15:30:00,55.21,55.22,55.17,55.19,166100.0,31.7504,31.7561,31.7274,31.7389,166100.0
2005-07-21 15:35:00,55.19,55.21,55.16,55.2,141500.0,31.7389,31.7504,31.7216,31.7446,141500.0
2005-07-21 15:40:00,55.2,55.24,55.19,55.23,243700.0,31.7446,31.7676,31.7389,31.7619,243700.0
2005-07-21 15:45:00,55.23,55.24,55.18,55.21,204900.0,31.7619,31.7676,31.7331,31.7504,204900.0
2005-07-21 15:50:00,55.21,55.22,55.2,55.22,139700.0,31.7504,31.7561,31.7446,31.7561,139700.0
2005-07-21 15:55:00,55.22,55.22,55.11,55.12,171800.0,31.7561,31.7561,31.6929,31.6986,171800.0
2005-07-22 09:30:00,55.0,55.15,54.99,55.08,212100.0,31.6296,31.7159,31.6238,31.6756,212100.0
2005-07-22 09:35:00,55.08,55.15,55.04,55.06,98000.0,31.6756,31.7159,31.6526,31.6641,98000.0
2005-07-22 09:40:00,55.06,55.12,55.05,55.11,85500.0,31.6641,31.6986,31.6584,31.6929,85500.0
2005-07-22 09:45:00,55.12,55.15,55.06,55.14,91800.0,31.6986,31.7159,31.6641,31.7101,91800.0
2005-07-22 09:50:00,55.14,55.17,55.12,55.15,50800.0,31.7101,31.7274,31.6986,31.7159,50800.0
2005-07-22 09:55:00,55.15,55.15,55.08,55.08,63800.0,31.7159,31.7159,31.6756,31.6756,63800.0
2005-07-22 10:00:00,55.08,55.14,55.06,55.11,96600.0,31.6756,31.7101,31.6641,31.6929,96600.0
2005-07-22 10:05:00,55.1,55.11,55.04,55.08,63000.0,31.6871,31.6929,31.6526,31.6756,63000.0
2005-07-22 10:10:00,55.09,55.11,55.05,55.07,95600.0,31.6814,31.6929,31.6584,31.6699,95600.0
2005-07-22 10:15:00,55.07,55.07,55.0,55.07,36100.0,31.6699,31.6699,31.6296,31.6699,36100.0
2005-07-22 10:20:00,55.06,55.08,55.03,55.05,30500.0,31.6641,31.6756,31.6469,31.6584,30500.0
2005-07-22 10:25:00,55.04,55.09,55.02,55.09,47600.0,31.6526,31.6814,31.6411,31.6814,47600.0
2005-07-22 10:30:00,55.07,55.09,55.01,55.02,137700.0,31.6699,31.6814,31.6353,31.6411,137700.0
2005-07-22 10:35:00,55.01,55.02,54.99,55.0,199600.0,31.6353,31.6411,31.6238,31.6296,199600.0
2005-07-22 10:40:00,55.0,55.0,54.9,54.91,75500.0,31.6296,31.6296,31.5721,31.5778,75500.0
2005-07-22 10:45:00,54.92,54.96,54.9,54.95,109000.0,31.5836,31.6066,31.5721,31.6008,109000.0
2005-07-22 10:50:00,54.96,55.0,54.95,55.0,101200.0,31.6066,31.6296,31.6008,31.6296,101200.0
2005-07-22 10:55:00,54.99,55.0,54.96,54.97,139700.0,31.6238,31.6296,31.6066,31.6123,139700.0
2005-07-22 11:00:00,54.96,54.98,54.92,54.93,20000.0,31.6066,31.6181,31.5836,31.5893,20000.0
2005-07-22 11:05:00,54.92,55.0,54.91,54.99,42300.0,31.5836,31.6296,31.5778,31.6238,42300.0
2005-07-22 11:10:00,54.97,54.99,54.92,54.98,43300.0,31.6123,31.6238,31.5836,31.6181,43300.0
2005-07-22 11:15:00,54.98,55.04,54.96,54.96,80700.0,31.6181,31.6526,31.6066,31.6066,80700.0
2005-07-22 11:20:00,54.98,54.98,54.95,54.97,104000.0,31.6181,31.6181,31.6008,31.6123,104000.0
2005-07-22 11:25:00,54.98,55.02,54.97,55.0,81600.0,31.6181,31.6411,31.6123,31.6296,81600.0
2005-07-22 11:30:00,55.0,55.0,54.97,54.98,49800.0,31.6296,31.6296,31.6123,31.6181,49800.0
2005-07-22 11:35:00,54.99,54.99,54.94,54.95,53200.0,31.6238,31.6238,31.5951,31.6008,53200.0
2005-07-22 11:40:00,54.96,54.99,54.94,54.99,54400.0,31.6066,31.6238,31.5951,31.6238,54400.0
2005-07-22 11:45:00,54.99,54.99,54.95,54.95,61800.0,31.6238,31.6238,31.6008,31.6008,61800.0
2005-07-22 11:50:00,54.95,54.96,54.94,54.94,29500.0,31.6008,31.6066,31.5951,31.5951,29500.0
2005-07-22 11:55:00,54.95,54.95,54.91,54.93,41000.0,31.6008,31.6008,31.5778,31.5893,41000.0
2005-07-22 12:00:00,54.92,54.95,54.89,54.91,143300.0,31.5836,31.6008,31.5663,31.5778,143300.0
2005-07-22 12:05:00,54.9,54.93,54.89,54.89,30300.0,31.5721,31.5893,31.5663,31.5663,30300.0
2005-07-22 12:10:00,54.9,54.92,54.88,54.91,40200.0,31.5721,31.5836,31.5606,31.5778,40200.0
2005-07-22 12:15:00,54.91,54.92,54.88,54.91,25100.0,31.5778,31.5836,31.5606,31.5778,25100.0
2005-07-22 12:20:00,54.91,54.93,54.88,54.92,64900.0,31.5778,31.5893,31.5606,31.5836,64900.0
2005-07-22 12:25:00,54.92,54.92,54.86,54.86,71000.0,31.5836,31.5836,31.5491,31.5491,71000.0
2005-07-22 12:30:00,54.87,54.9,54.86,54.88,131000.0,31.5548,31.5721,31.5491,31.5606,131000.0
2005-07-22 12:35:00,54.88,54.88,54.86,54.86,26900.0,31.5606,31.5606,31.5491,31.5491,26900.0
2005-07-22 12:40:00,54.86,54.87,54.8,54.8,62600.0,31.5491,31.5548,31.5146,31.5146,62600.0
2005-07-22 12:45:00,54.8,54.84,54.75,54.84,74700.0,31.5146,31.5376,31.4858,31.5376,74700.0
2005-07-22 12:50:00,54.84,54.86,54.82,54.86,46700.0,31.5376,31.5491,31.5261,31.5491,46700.0
2005-07-22 12:55:00,54.86,54.88,54.85,54.87,61400.0,31.5491,31.5606,31.5433,31.5548,61400.0
2005-07-22 13:00:00,54.87,54.87,54.85,54.86,25800.0,31.5548,31.5548,31.5433,31.5491,25800.0
2005-07-22 13:05:00,54.85,54.87,54.85,54.86,51000.0,31.5433,31.5548,31.5433,31.5491,51000.0
2005-07-22 13:10:00,54.86,54.87,54.83,54.83,37600.0,31.5491,31.5548,31.5318,31.5318,37600.0
2005-07-22 13:15:00,54.83,54.85,54.82,54.84,28000.0,31.5318,31.5433,31.5261,31.5376,28000.0
2005-07-22 13:20:00,54.84,54.86,54.83,54.84,30400.0,31.5376,31.5491,31.5318,31.5376,30400.0
2005-07-22 13:25:00,54.85,54.85,54.82,54.85,78600.0,31.5433,31.5433,31.5261,31.5433,78600.0
2005-07-22 13:30:00,54.85,54.86,54.82,54.84,31800.0,31.5433,31.5491,31.5261,31.5376,31800.0
2005-07-22 13:35:00,54.84,54.85,54.81,54.84,27600.0,31.5376,31.5433,31.5203,31.5376,27600.0
2005-07-22 13:40:00,54.84,54.84,54.83,54.84,71400.0,31.5376,31.5376,31.5318,31.5376,71400.0
2005-07-22 13:45:00,54.84,54.86,54.83,54.84,60800.0,31.5376,31.5491,31.5318,31.5376,60800.0
2005-07-22 13:50:00,54.83,54.84,54.8,54.82,23900.0,31.5318,31.5376,31.5146,31.5261,23900.0
2005-07-22 13:55:00,54.81,54.82,54.77,54.8,74300.0,31.5203,31.5261,31.4973,31.5146,74300.0
2005-07-22 14:00:00,54.8,54.82,54.79,54.82,44200.0,31.5146,31.5261,31.5088,31.5261,44200.0
2005-07-22 14:05:00,54.82,54.82,54.77,54.78,56300.0,31.5261,31.5261,31.4973,31.5031,56300.0
2005-07-22 14:10:00,54.79,54.86,54.77,54.85,67400.0,31.5088,31.5491,31.4973,31.5433,67400.0
2005-07-22 14:15:00,54.85,54.91,54.85,54.9,145700.0,31.5433,31.5778,31.5433,31.5721,145700.0
2005-07-22 14:20:00,54.91,54.92,54.85,54.86,25600.0,31.5778,31.5836,31.5433,31.5491,25600.0
2005-07-22 14:25:00,54.85,54.86,54.83,54.85,71300.0,31.5433,31.5491,31.5318,31.5433,71300.0
2005-07-22 14:30:00,54.85,54.86,54.83,54.84,63800.0,31.5433,31.5491,31.5318,31.5376,63800.0
2005-07-22 14:35:00,54.83,54.91,54.8,54.9,80200.0,31.5318,31.5778,31.5146,31.5721,80200.0
2005-07-22 14:40:00,54.9,54.99,54.9,54.94,80800.0,31.5721,31.6238,31.5721,31.5951,80800.0
2005-07-22 14:45:00,54.93,54.98,54.93,54.95,86800.0,31.5893,31.6181,31.5893,31.6008,86800.0
2005-07-22 14:50:00,54.95,54.97,54.93,54.94,86900.0,31.6008,31.6123,31.5893,31.5951,86900.0
2005-07-22 14:55:00,54.94,55.02,54.94,54.97,228400.0,31.5951,31.6411,31.5951,31.6123,228400.0
2005-07-22 15:00:00,54.98,54.99,54.95,54.97,57300.0,31.6181,31.6238,31.6008,31.6123,57300.0
2005-07-22 15:05:00,54.98,54.98,54.95,54.98,51400.0,31.6181,31.6181,31.6008,31.6181,51400.0
2005-07-22 15:10:00,54.97,55.0,54.96,54.97,78100.0,31.6123,31.6296,31.6066,31.6123,78100.0
2005-07-22 15:15:00,54.97,55.03,54.95,55.01,153200.0,31.6123,31.6469,31.6008,31.6353,153200.0
2005-07-22 15:20:00,55.02,55.04,54.99,55.02,104300.0,31.6411,31.6526,31.6238,31.6411,104300.0
2005-07-22 15:25:00,55.03,55.05,55.01,55.05,58900.0,31.6469,31.6584,31.6353,31.6584,58900.0
2005-07-22 15:30:00,55.05,55.05,55.02,55.02,90600.0,31.6584,31.6584,31.6411,31.6411,90600.0
2005-07-22 15:35:00,55.03,55.07,55.02,55.06,74000.0,31.6469,31.6699,31.6411,31.6641,74000.0
2005-07-22 15:40:00,55.06,55.07,55.01,55.02,194800.0,31.6641,31.6699,31.6353,31.6411,194800.0
2005-07-22 15:45:00,55.01,55.03,54.99,54.99,88100.0,31.6353,31.6469,31.6238,31.6238,88100.0
2005-07-22 15:50:00,55.0,55.0,54.97,54.99,71100.0,31.6296,31.6296,31.6123,31.6238,71100.0
2005-07-22 15:55:00,54.98,55.02,54.9,54.95,193800.0,31.6181,31.6411,31.5721,31.6008,193800.0
2005-07-25 09:30:00,54.99,55.1,54.97,54.99,143100.0,31.6238,31.6871,31.6123,31.6238,143100.0
2005-07-25 09:35:00,54.98,55.01,54.91,54.97,68300.0,31.6181,31.6353,31.5778,31.6123,68300.0
2005-07-25 09:40:00,54.97,54.98,54.94,54.95,56500.0,31.6123,31.6181,31.5951,31.6008,56500.0
2005-07-25 09:45:00,54.96,55.0,54.93,54.94,100200.0,31.6066,31.6296,31.5893,31.5951,100200.0
2005-07-25 09:50:00,54.94,54.96,54.92,54.92,76600.0,31.5951,31.6066,31.5836,31.5836,76600.0
2005-07-25 09:55:00,54.92,54.96,54.92,54.93,78300.0,31.5836,31.6066,31.5836,31.5893,78300.0
2005-07-25 10:00:00,54.93,54.94,54.87,54.87,115900.0,31.5893,31.5951,31.5548,31.5548,115900.0
2005-07-25 10:05:00,54.88,54.93,54.88,54.93,76200.0,31.5606,31.5893,31.5606,31.5893,76200.0
2005-07-25 10:10:00,54.9,54.94,54.89,54.93,31700.0,31.5721,31.5951,31.5663,31.5893,31700.0
2005-07-25 10:15:00,54.94,55.0,54.93,54.99,63800.0,31.5951,31.6296,31.5893,31.6238,63800.0
2005-07-25 10:20:00,54.99,55.0,54.96,54.98,47800.0,31.6238,31.6296,31.6066,31.6181,47800.0
2005-07-25 10:25:00,54.98,55.08,54.96,55.04,84200.0,31.6181,31.6756,31.6066,31.6526,84200.0
2005-07-25 10:30:00,55.05,55.07,54.97,55.02,117200.0,31.6584,31.6699,31.6123,31.6411,117200.0
2005-07-25 10:35:00,55.02,55.03,55.0,55.01,198700.0,31.6411,31.6469,31.6296,31.6353,198700.0
2005-07-25 10:40:00,55.0,55.05,54.97,55.05,203500.0,31.6296,31.6584,31.6123,31.6584,203500.0
2005-07-25 10:45:00,55.05,55.11,55.05,55.1,110100.0,31.6584,31.6929,31.6584,31.6871,110100.0
2005-07-25 10:50:00,55.07,55.09,55.0,55.0,92400.0,31.6699,31.6814,31.6296,31.6296,92400.0
2005-07-25 10:55:00,55.0,55.01,54.95,54.98,33400.0,31.6296,31.6353,31.6008,31.6181,33400.0
2005-07-25 11:00:00,54.98,54.99,54.92,54.93,22600.0,31.6181,31.6238,31.5836,31.5893,22600.0
2005-07-25 11:05:00,54.93,54.94,54.86,54.9,41200.0,31.5893,31.5951,31.5491,31.5721,41200.0
2005-07-25 11:10:00,54.9,54.97,54.9,54.95,26000.0,31.5721,31.6123,31.5721,31.6008,26000.0
2005-07-25 11:15:00,54.95,54.96,54.92,54.93,28900.0,31.6008,31.6066,31.5836,31.5893,28900.0
2005-07-25 11:20:00,54.93,55.0,54.93,55.0,34600.0,31.5893,31.6296,31.5893,31.6296,34600.0
2005-07-25 11:25:00,54.99,55.0,54.96,54.99,147400.0,31.6238,31.6296,31.6066,31.6238,147400.0
2005-07-25 11:30:00,54.99,54.99,54.91,54.93,26300.0,31.6238,31.6238,31.5778,31.5893,26300.0
2005-07-25 11:35:00,54.92,54.95,54.85,54.95,61000.0,31.5836,31.6008,31.5433,31.6008,61000.0
2005-07-25 11:40:00,54.93,54.98,54.91,54.97,33500.0,31.5893,31.6181,31.5778,31.6123,33500.0
2005-07-25 11:45:00,54.97,55.0,54.95,54.98,101600.0,31.6123,31.6296,31.6008,31.6181,101600.0
2005-07-25 11:50:00,54.97,54.98,54.9,54.94,38000.0,31.6123,31.6181,31.5721,31.5951,38000.0
2005-07-25 11:55:00,54.95,55.02,54.95,55.0,132900.0,31.6008,31.6411,31.6008,31.6296,132900.0
2005-07-25 12:00:00,55.01,55.01,54.94,54.94,36500.0,31.6353,31.6353,31.5951,31.5951,36500.0
2005-07-25 12:05:00,54.95,54.98,54.94,54.95,27000.0,31.6008,31.6181,31.5951,31.6008,27000.0
2005-07-25 12:10:00,54.96,54.98,54.96,54.97,21100.0,31.6066,31.6181,31.6066,31.6123,21100.0
2005-07-25 12:15:00,54.98,54.98,54.92,54.92,15300.0,31.6181,31.6181,31.5836,31.5836,15300.0
2005-07-25 12:20:00,54.93,54.97,54.93,54.96,16100.0,31.5893,31.6123,31.5893,31.6066,16100.0
2005-07-25 12:25:00,54.94,54.98,54.92,54.94,18900.0,31.5951,31.6181,31.5836,31.5951,18900.0
2005-07-25 12:30:00,54.94,54.96,54.93,54.96,34700.0,31.5951,31.6066,31.5893,31.6066,34700.0
2005-07-25 12:35:00,54.97,54.97,54.95,54.96,8200.0,31.6123,31.6123,31.6008,31.6066,8200.0
2005-07-25 12:40:00,54.95,54.99,54.95,54.97,17900.0,31.6008,31.6238,31.6008,31.6123,17900.0
2005-07-25 12:45:00,54.97,55.0,54.95,54.96,20300.0,31.6123,31.6296,31.6008,31.6066,20300.0
2005-07-25 12:50:00,54.97,54.97,54.93,54.95,28600.0,31.6123,31.6123,31.5893,31.6008,28600.0
2005-07-25 12:55:00,54.96,54.97,54.9,54.93,40300.0,31.6066,31.6123,31.5721,31.5893,40300.0
2005-07-25 13:00:00,54.94,54.97,54.93,54.94,90000.0,31.5951,31.6123,31.5893,31.5951,90000.0
2005-07-25 13:05:00,54.95,54.98,54.94,54.95,18800.0,31.6008,31.6181,31.5951,31.6008,18800.0
2005-07-25 13:10:00,54.95,55.0,54.94,54.95,27800.0,31.6008,31.6296,31.5951,31.6008,27800.0
2005-07-25 13:15:00,54.94,54.96,54.94,54.96,15100.0,31.5951,31.6066,31.5951,31.6066,15100.0
2005-07-25 13:20:00,54.96,54.96,54.94,54.96,124700.0,31.6066,31.6066,31.5951,31.6066,124700.0
2005-07-25 13:25:00,54.96,54.96,54.95,54.95,12600.0,31.6066,31.6066,31.6008,31.6008,12600.0
2005-07-25 13:30:00,54.95,54.96,54.95,54.96,13000.0,31.6008,31.6066,31.6008,31.6066,13000.0
2005-07-25 13:35:00,54.95,54.98,54.94,54.98,154400.0,31.6008,31.6181,31.5951,31.6181,154400.0
2005-07-25 13:40:00,54.96,55.01,54.95,54.97,30900.0,31.6066,31.6353,31.6008,31.6123,30900.0
2005-07-25 13:45:00,54.99,54.99,54.95,54.98,30200.0,31.6238,31.6238,31.6008,31.6181,30200.0
2005-07-25 13:50:00,54.99,55.01,54.96,54.99,48200.0,31.6238,31.6353,31.6066,31.6238,48200.0
2005-07-25 13:55:00,54.99,55.0,54.96,54.98,52600.0,31.6238,31.6296,31.6066,31.6181,52600.0
2005-07-25 14:00:00,54.97,54.98,54.94,54.97,29300.0,31.6123,31.6181,31.5951,31.6123,29300.0
2005-07-25 14:05:00,54.96,54.99,54.95,54.98,26900.0,31.6066,31.6238,31.6008,31.6181,26900.0
2005-07-25 14:10:00,54.99,54.99,54.97,54.99,30600.0,31.6238,31.6238,31.6123,31.6238,30600.0
2005-07-25 14:15:00,54.99,55.02,54.96,54.99,58200.0,31.6238,31.6411,31.6066,31.6238,58200.0
2005-07-25 14:20:00,55.0,55.0,54.97,54.99,44300.0,31.6296,31.6296,31.6123,31.6238,44300.0
2005-07-25 14:25:00,54.99,55.0,54.97,54.99,31300.0,31.6238,31.6296,31.6123,31.6238,31300.0
2005-07-25 14:30:00,54.99,55.01,54.98,55.0,231500.0,31.6238,31.6353,31.6181,31.6296,231500.0
2005-07-25 14:35:00,55.0,55.01,54.93,54.94,100300.0,31.6296,31.6353,31.5893,31.5951,100300.0
2005-07-25 14:40:00,54.95,55.0,54.94,54.96,57400.0,31.6008,31.6296,31.5951,31.6066,57400.0
2005-07-25 14:45:00,54.98,54.98,54.92,54.94,54500.0,31.6181,31.6181,31.5836,31.5951,54500.0
2005-07-25 14:50:00,54.96,54.96,54.92,54.94,34000.0,31.6066,31.6066,31.5836,31.5951,34000.0
2005-07-25 14:55:00,54.94,54.97,54.92,54.92,137900.0,31.5951,31.6123,31.5836,31.5836,137900.0
2005-07-25 15:00:00,54.92,54.95,54.92,54.95,131600.0,31.5836,31.6008,31.5836,31.6008,131600.0
2005-07-25 15:05:00,54.95,54.96,54.92,54.96,88100.0,31.6008,31.6066,31.5836,31.6066,88100.0
2005-07-25 15:10:00,54.98,54.99,54.96,54.96,72100.0,31.6181,31.6238,31.6066,31.6066,72100.0
2005-07-25 15:15:00,54.97,55.0,54.95,54.97,106000.0,31.6123,31.6296,31.6008,31.6123,106000.0
2005-07-25 15:20:00,54.96,55.0,54.96,54.99,102400.0,31.6066,31.6296,31.6066,31.6238,102400.0
2005-07-25 15:25:00,55.0,55.03,54.98,55.02,80600.0,31.6296,31.6469,31.6181,31.6411,80600.0
2005-07-25 15:30:00,55.03,55.04,55.0,55.03,54100.0,31.6469,31.6526,31.6296,31.6469,54100.0
2005-07-25 15:35:00,55.03,55.07,55.0,55.05,169100.0,31.6469,31.6699,31.6296,31.6584,169100.0
2005-07-25 15:40:00,55.05,55.06,55.01,55.02,66500.0,31.6584,31.6641,31.6353,31.6411,66500.0
2005-07-25 15:45:00,55.01,55.04,54.99,55.01,67100.0,31.6353,31.6526,31.6238,31.6353,67100.0
2005-07-25 15:50:00,55.01,55.09,54.98,55.03,83900.0,31.6353,31.6814,31.6181,31.6469,83900.0
2005-07-25 15:55:00,55.02,55.03,54.96,54.97,74400.0,31.6411,31.6469,31.6066,31.6123,74400.0
2005-07-26 09:30:00,55.0,55.01,54.95,54.98,186400.0,31.6296,31.6353,31.6008,31.6181,186400.0
2005-07-26 09:35:00,54.98,55.09,54.96,55.02,93400.0,31.6181,31.6814,31.6066,31.6411,93400.0
2005-07-26 09:40:00,55.02,55.15,55.01,55.09,154200.0,31.6411,31.7159,31.6353,31.6814,154200.0
2005-07-26 09:45:00,55.09,55.15,55.07,55.12,63500.0,31.6814,31.7159,31.6699,31.6986,63500.0
2005-07-26 09:50:00,55.12,55.13,55.07,55.09,62100.0,31.6986,31.7044,31.6699,31.6814,62100.0
2005-07-26 09:55:00,55.09,55.17,55.09,55.16,96300.0,31.6814,31.7274,31.6814,31.7216,96300.0
2005-07-26 10:00:00,55.17,55.18,55.05,55.08,77600.0,31.7274,31.7331,31.6584,31.6756,77600.0
2005-07-26 10:05:00,55.09,55.19,55.09,55.19,164200.0,31.6814,31.7389,31.6814,31.7389,164200.0
2005-07-26 10:10:00,55.19,55.33,55.19,55.22,156800.0,31.7389,31.8194,31.7389,31.7561,156800.0
2005-07-26 10:15:00,55.21,55.32,55.19,55.31,125700.0,31.7504,31.8136,31.7389,31.8079,125700.0
2005-07-26 10:20:00,55.31,55.32,55.28,55.29,25800.0,31.8079,31.8136,31.7906,31.7964,25800.0
2005-07-26 10:25:00,55.28,55.37,55.28,55.37,48800.0,31.7906,31.8424,31.7906,31.8424,48800.0
2005-07-26 10:30:00,55.37,55.4,55.35,55.36,87700.0,31.8424,31.8596,31.8309,31.8366,87700.0
2005-07-26 10:35:00,55.35,55.36,55.3,55.33,91200.0,31.8309,31.8366,31.8021,31.8194,91200.0
2005-07-26 10:40:00,55.33,55.35,55.3,55.3,98000.0,31.8194,31.8309,31.8021,31.8021,98000.0
2005-07-26 10:45:00,55.3,55.3,55.23,55.24,97400.0,31.8021,31.8021,31.7619,31.7676,97400.0
2005-07-26 10:50:00,55.24,55.3,55.24,55.29,65800.0,31.7676,31.8021,31.7676,31.7964,65800.0
2005-07-26 10:55:00,55.3,55.36,55.29,55.36,107900.0,31.8021,31.8366,31.7964,31.8366,107900.0
2005-07-26 11:00:00,55.36,55.37,55.32,55.32,89800.0,31.8366,31.8424,31.8136,31.8136,89800.0
2005-07-26 11:05:00,55.34,55.34,53.31,55.27,89800.0,31.8251,31.8251,30.6577,31.7849,89800.0
2005-07-26 11:10:00,55.27,55.28,55.23,55.27,37600.0,31.7849,31.7906,31.7619,31.7849,37600.0
2005-07-26 11:15:00,55.27,55.28,55.24,55.28,39700.0,31.7849,31.7906,31.7676,31.7906,39700.0
2005-07-26 11:20:00,55.28,55.28,55.21,55.21,64800.0,31.7906,31.7906,31.7504,31.7504,64800.0
2005-07-26 11:25:00,55.22,55.25,55.2,55.23,43600.0,31.7561,31.7734,31.7446,31.7619,43600.0
2005-07-26 11:30:00,55.23,55.23,55.2,55.23,54300.0,31.7619,31.7619,31.7446,31.7619,54300.0
2005-07-26 11:35:00,55.22,55.3,55.22,55.3,84800.0,31.7561,31.8021,31.7561,31.8021,84800.0
2005-07-26 11:40:00,55.3,55.32,55.24,55.24,64800.0,31.8021,31.8136,31.7676,31.7676,64800.0
2005-07-26 11:45:00,55.25,55.25,55.22,55.24,69400.0,31.7734,31.7734,31.7561,31.7676,69400.0
2005-07-26 11:50:00,55.24,55.3,55.22,55.27,61200.0,31.7676,31.8021,31.7561,31.7849,61200.0
2005-07-26 11:55:00,55.27,55.31,55.27,55.29,122300.0,31.7849,31.8079,31.7849,31.7964,122300.0
2005-07-26 12:00:00,55.29,55.32,55.26,55.26,79300.0,31.7964,31.8136,31.7791,31.7791,79300.0
2005-07-26 12:05:00,55.26,55.27,55.25,55.25,61800.0,31.7791,31.7849,31.7734,31.7734,61800.0
2005-07-26 12:10:00,55.26,55.26,55.22,55.23,62800.0,31.7791,31.7791,31.7561,31.7619,62800.0
2005-07-26 12:15:00,55.24,55.24,55.21,55.23,42900.0,31.7676,31.7676,31.7504,31.7619,42900.0
2005-07-26 12:20:00,55.23,55.23,55.21,55.21,17600.0,31.7619,31.7619,31.7504,31.7504,17600.0
2005-07-26 12:25:00,55.22,55.23,55.16,55.17,47500.0,31.7561,31.7619,31.7216,31.7274,47500.0
2005-07-26 12:30:00,55.17,55.18,55.16,55.16,25600.0,31.7274,31.7331,31.7216,31.7216,25600.0
2005-07-26 12:35:00,55.17,55.23,55.11,55.22,44500.0,31.7274,31.7619,31.6929,31.7561,44500.0
2005-07-26 12:40:00,55.22,55.28,55.22,55.28,86100.0,31.7561,31.7906,31.7561,31.7906,86100.0
2005-07-26 12:45:00,55.27,55.29,55.25,55.25,60700.0,31.7849,31.7964,31.7734,31.7734,60700.0
2005-07-26 12:50:00,55.25,55.26,55.23,55.24,25000.0,31.7734,31.7791,31.7619,31.7676,25000.0
2005-07-26 12:55:00,55.24,55.24,55.22,55.23,25200.0,31.7676,31.7676,31.7561,31.7619,25200.0
2005-07-26 13:00:00,55.24,55.26,55.21,55.24,72300.0,31.7676,31.7791,31.7504,31.7676,72300.0
2005-07-26 13:05:00,55.24,55.26,55.23,55.26,20200.0,31.7676,31.7791,31.7619,31.7791,20200.0
2005-07-26 13:10:00,55.25,55.31,55.25,55.26,85700.0,31.7734,31.8079,31.7734,31.7791,85700.0
2005-07-26 13:15:00,55.25,55.29,55.25,55.29,33800.0,31.7734,31.7964,31.7734,31.7964,33800.0
2005-07-26 13:20:00,55.29,55.29,55.26,55.27,7400.0,31.7964,31.7964,31.7791,31.7849,7400.0
2005-07-26 13:25:00,55.26,55.27,55.25,55.26,21600.0,31.7791,31.7849,31.7734,31.7791,21600.0
2005-07-26 13:30:00,55.27,55.27,55.21,55.23,90100.0,31.7849,31.7849,31.7504,31.7619,90100.0
2005-07-26 13:35:00,55.23,55.28,55.23,55.28,26300.0,31.7619,31.7906,31.7619,31.7906,26300.0
2005-07-26 13:40:00,55.28,55.3,55.26,55.29,31300.0,31.7906,31.8021,31.7791,31.7964,31300.0
2005-07-26 13:45:00,55.3,55.33,55.29,55.3,47500.0,31.8021,31.8194,31.7964,31.8021,47500.0
2005-07-26 13:50:00,55.3,55.33,55.28,55.3,31300.0,31.8021,31.8194,31.7906,31.8021,31300.0
2005-07-26 13:55:00,55.3,55.33,55.28,55.3,35100.0,31.8021,31.8194,31.7906,31.8021,35100.0
2005-07-26 14:00:00,55.31,55.32,55.27,55.28,48400.0,31.8079,31.8136,31.7849,31.7906,48400.0
2005-07-26 14:05:00,55.28,55.36,55.28,55.35,74800.0,31.7906,31.8366,31.7906,31.8309,74800.0
2005-07-26 14:10:00,55.35,55.36,55.3,55.33,74800.0,31.8309,31.8366,31.8021,31.8194,74800.0
2005-07-26 14:15:00,55.34,55.4,55.32,55.39,108600.0,31.8251,31.8596,31.8136,31.8539,108600.0
2005-07-26 14:20:00,55.39,55.42,55.37,55.4,40800.0,31.8539,31.8711,31.8424,31.8596,40800.0
2005-07-26 14:25:00,55.39,55.39,55.31,55.36,79100.0,31.8539,31.8539,31.8079,31.8366,79100.0
2005-07-26 14:30:00,55.36,55.37,55.33,55.35,59100.0,31.8366,31.8424,31.8194,31.8309,59100.0
2005-07-26 14:35:00,55.35,55.38,55.32,55.35,52000.0,31.8309,31.8481,31.8136,31.8309,52000.0
2005-07-26 14:40:00,55.35,55.35,55.31,55.31,72600.0,31.8309,31.8309,31.8079,31.8079,72600.0
2005-07-26 14:45:00,55.32,55.33,55.27,55.32,99700.0,31.8136,31.8194,31.7849,31.8136,99700.0
2005-07-26 14:50:00,55.32,55.36,55.27,55.28,75500.0,31.8136,31.8366,31.7849,31.7906,75500.0
2005-07-26 14:55:00,55.28,55.3,55.26,55.27,30100.0,31.7906,31.8021,31.7791,31.7849,30100.0
2005-07-26 15:00:00,55.26,55.31,55.19,55.31,104400.0,31.7791,31.8079,31.7389,31.8079,104400.0
2005-07-26 15:05:00,55.3,55.31,55.24,55.25,106500.0,31.8021,31.8079,31.7676,31.7734,106500.0
2005-07-26 15:10:00,55.25,55.27,55.24,55.27,70200.0,31.7734,31.7849,31.7676,31.7849,70200.0
2005-07-26 15:15:00,55.27,55.35,55.27,55.33,125300.0,31.7849,31.8309,31.7849,31.8194,125300.0
2005-07-26 15:20:00,55.33,55.39,55.33,55.37,135100.0,31.8194,31.8539,31.8194,31.8424,135100.0
2005-07-26 15:25:00,55.38,55.4,55.37,55.39,114700.0,31.8481,31.8596,31.8424,31.8539,114700.0
2005-07-26 15:30:00,55.39,55.4,55.33,55.34,95900.0,31.8539,31.8596,31.8194,31.8251,95900.0
2005-07-26 15:35:00,55.35,55.37,55.32,55.33,101000.0,31.8309,31.8424,31.8136,31.8194,101000.0
2005-07-26 15:40:00,55.34,55.34,55.25,55.29,121600.0,31.8251,31.8251,31.7734,31.7964,121600.0
2005-07-26 15:45:00,55.3,55.3,55.22,55.22,99200.0,31.8021,31.8021,31.7561,31.7561,99200.0
2005-07-26 15:50:00,55.23,55.23,55.14,55.15,261200.0,31.7619,31.7619,31.7101,31.7159,261200.0
2005-07-26 15:55:00,55.14,55.19,55.12,55.12,182100.0,31.7101,31.7389,31.6986,31.6986,182100.0
2005-07-27 09:30:00,55.31,55.32,55.18,55.3,211200.0,31.8079,31.8136,31.7331,31.8021,211200.0
2005-07-27 09:35:00,55.31,55.36,55.3,55.36,55900.0,31.8079,31.8366,31.8021,31.8366,55900.0
2005-07-27 09:40:00,55.37,55.45,55.36,55.45,72900.0,31.8424,31.8884,31.8366,31.8884,72900.0
2005-07-27 09:45:00,55.45,55.46,55.37,55.43,107300.0,31.8884,31.8941,31.8424,31.8769,107300.0
2005-07-27 09:50:00,55.43,55.46,55.42,55.44,84900.0,31.8769,31.8941,31.8711,31.8826,84900.0
2005-07-27 09:55:00,55.44,55.5,55.43,55.49,82300.0,31.8826,31.9171,31.8769,31.9114,82300.0
2005-07-27 10:00:00,55.48,55.5,55.3,55.32,164600.0,31.9056,31.9171,31.8021,31.8136,164600.0
2005-07-27 10:05:00,55.34,55.39,55.33,55.39,40600.0,31.8251,31.8539,31.8194,31.8539,40600.0
2005-07-27 10:10:00,55.39,55.39,55.33,55.33,34800.0,31.8539,31.8539,31.8194,31.8194,34800.0
2005-07-27 10:15:00,55.34,55.36,55.2,55.21,68200.0,31.8251,31.8366,31.7446,31.7504,68200.0
2005-07-27 10:20:00,55.18,55.32,55.18,55.32,104100.0,31.7331,31.8136,31.7331,31.8136,104100.0
2005-07-27 10:25:00,55.32,55.39,55.3,55.39,99000.0,31.8136,31.8539,31.8021,31.8539,99000.0
2005-07-27 10:30:00,55.39,55.4,55.34,55.35,52900.0,31.8539,31.8596,31.8251,31.8309,52900.0
2005-07-27 10:35:00,55.34,55.42,55.33,55.39,75000.0,31.8251,31.8711,31.8194,31.8539,75000.0
2005-07-27 10:40:00,55.37,55.4,55.35,55.39,31400.0,31.8424,31.8596,31.8309,31.8539,31400.0
2005-07-27 10:45:00,55.39,55.41,55.35,55.36,51600.0,31.8539,31.8654,31.8309,31.8366,51600.0
2005-07-27 10:50:00,55.36,55.37,55.28,55.3,42300.0,31.8366,31.8424,31.7906,31.8021,42300.0
2005-07-27 10:55:00,55.3,55.34,55.27,55.34,47000.0,31.8021,31.8251,31.7849,31.8251,47000.0
2005-07-27 11:00:00,55.35,55.36,55.34,55.36,77300.0,31.8309,31.8366,31.8251,31.8366,77300.0
2005-07-27 11:05:00,55.35,55.35,55.29,55.29,52800.0,31.8309,31.8309,31.7964,31.7964,52800.0
2005-07-27 11:10:00,55.29,55.39,55.29,55.38,136800.0,31.7964,31.8539,31.7964,31.8481,136800.0
2005-07-27 11:15:00,55.36,55.38,55.33,55.34,78400.0,31.8366,31.8481,31.8194,31.8251,78400.0
2005-07-27 11:20:00,55.34,55.38,55.33,55.33,67400.0,31.8251,31.8481,31.8194,31.8194,67400.0
2005-07-27 11:25:00,55.34,55.35,55.29,55.32,74600.0,31.8251,31.8309,31.7964,31.8136,74600.0
2005-07-27 11:30:00,55.32,55.32,55.28,55.31,64300.0,31.8136,31.8136,31.7906,31.8079,64300.0
2005-07-27 11:35:00,55.31,55.34,55.3,55.32,30400.0,31.8079,31.8251,31.8021,31.8136,30400.0
2005-07-27 11:40:00,55.32,55.35,55.29,55.35,72500.0,31.8136,31.8309,31.7964,31.8309,72500.0
2005-07-27 11:45:00,55.35,55.36,55.33,55.35,101500.0,31.8309,31.8366,31.8194,31.8309,101500.0
2005-07-27 11:50:00,55.34,55.36,55.32,55.35,31200.0,31.8251,31.8366,31.8136,31.8309,31200.0
2005-07-27 11:55:00,55.35,55.36,55.35,55.36,36700.0,31.8309,31.8366,31.8309,31.8366,36700.0
2005-07-27 12:00:00,55.36,55.36,55.35,55.35,55900.0,31.8366,31.8366,31.8309,31.8309,55900.0
2005-07-27 12:05:00,55.36,55.36,55.35,55.36,107100.0,31.8366,31.8366,31.8309,31.8366,107100.0
2005-07-27 12:10:00,55.36,55.36,55.35,55.36,26100.0,31.8366,31.8366,31.8309,31.8366,26100.0
2005-07-27 12:15:00,55.36,55.36,55.35,55.36,20300.0,31.8366,31.8366,31.8309,31.8366,20300.0
2005-07-27 12:20:00,55.35,55.36,55.35,55.35,7800.0,31.8309,31.8366,31.8309,31.8309,7800.0
2005-07-27 12:25:00,55.36,55.36,55.35,55.35,30600.0,31.8366,31.8366,31.8309,31.8309,30600.0
2005-07-27 12:30:00,55.36,55.36,55.35,55.36,44200.0,31.8366,31.8366,31.8309,31.8366,44200.0
2005-07-27 12:35:00,55.35,55.36,55.3,55.3,81500.0,31.8309,31.8366,31.8021,31.8021,81500.0
2005-07-27 12:40:00,55.3,55.31,55.3,55.31,39700.0,31.8021,31.8079,31.8021,31.8079,39700.0
2005-07-27 12:45:00,55.3,55.32,55.3,55.31,31600.0,31.8021,31.8136,31.8021,31.8079,31600.0
2005-07-27 12:50:00,55.31,55.36,55.31,55.36,158300.0,31.8079,31.8366,31.8079,31.8366,158300.0
2005-07-27 12:55:00,55.35,55.36,55.35,55.35,29200.0,31.8309,31.8366,31.8309,31.8309,29200.0
2005-07-27 13:00:00,55.35,55.36,55.35,55.35,13200.0,31.8309,31.8366,31.8309,31.8309,13200.0
2005-07-27 13:05:00,55.35,55.36,55.35,55.35,46300.0,31.8309,31.8366,31.8309,31.8309,46300.0
2005-07-27 13:10:00,55.36,55.36,55.35,55.36,23900.0,31.8366,31.8366,31.8309,31.8366,23900.0
2005-07-27 13:15:00,55.35,55.36,55.35,55.35,12400.0,31.8309,31.8366,31.8309,31.8309,12400.0
2005-07-27 13:20:00,55.36,55.4,55.35,55.39,26900.0,31.8366,31.8596,31.8309,31.8539,26900.0
2005-07-27 13:25:00,55.38,55.39,55.35,55.36,16700.0,31.8481,31.8539,31.8309,31.8366,16700.0
2005-07-27 13:30:00,55.36,55.37,55.35,55.36,16400.0,31.8366,31.8424,31.8309,31.8366,16400.0
2005-07-27 13:35:00,55.36,55.37,55.35,55.36,33000.0,31.8366,31.8424,31.8309,31.8366,33000.0
2005-07-27 13:40:00,55.36,55.39,55.35,55.39,15700.0,31.8366,31.8539,31.8309,31.8539,15700.0
2005-07-27 13:45:00,55.39,55.42,55.38,55.4,36400.0,31.8539,31.8711,31.8481,31.8596,36400.0
2005-07-27 13:50:00,55.4,55.4,55.38,55.39,16600.0,31.8596,31.8596,31.8481,31.8539,16600.0
2005-07-27 13:55:00,55.38,55.39,55.37,55.38,13300.0,31.8481,31.8539,31.8424,31.8481,13300.0
2005-07-27 14:00:00,55.37,55.41,55.35,55.38,58800.0,31.8424,31.8654,31.8309,31.8481,58800.0
2005-07-27 14:05:00,55.38,55.39,55.33,55.35,60100.0,31.8481,31.8539,31.8194,31.8309,60100.0
2005-07-27 14:10:00,55.34,55.37,55.33,55.35,70400.0,31.8251,31.8424,31.8194,31.8309,70400.0
2005-07-27 14:15:00,55.36,55.38,55.35,55.36,27700.0,31.8366,31.8481,31.8309,31.8366,27700.0
2005-07-27 14:20:00,55.35,55.4,55.35,55.38,42600.0,31.8309,31.8596,31.8309,31.8481,42600.0
2005-07-27 14:25:00,55.38,55.38,55.37,55.37,15100.0,31.8481,31.8481,31.8424,31.8424,15100.0
2005-07-27 14:30:00,55.38,55.38,55.35,55.36,22300.0,31.8481,31.8481,31.8309,31.8366,22300.0
2005-07-27 14:35:00,55.35,55.36,55.35,55.36,53900.0,31.8309,31.8366,31.8309,31.8366,53900.0
2005-07-27 14:40:00,55.36,55.36,55.35,55.36,37300.0,31.8366,31.8366,31.8309,31.8366,37300.0
2005-07-27 14:45:00,55.36,55.39,55.35,55.39,91700.0,31.8366,31.8539,31.8309,31.8539,91700.0
2005-07-27 14:50:00,55.38,55.45,55.38,55.45,90200.0,31.8481,31.8884,31.8481,31.8884,90200.0
2005-07-27 14:55:00,55.45,55.49,55.42,55.48,94000.0,31.8884,31.9114,31.8711,31.9056,94000.0
2005-07-27 15:00:00,55.48,55.5,55.47,55.48,230700.0,31.9056,31.9171,31.8999,31.9056,230700.0
2005-07-27 15:05:00,55.47,55.48,55.45,55.45,26500.0,31.8999,31.9056,31.8884,31.8884,26500.0
2005-07-27 15:10:00,55.45,55.48,55.44,55.47,37900.0,31.8884,31.9056,31.8826,31.8999,37900.0
2005-07-27 15:15:00,55.47,55.49,55.45,55.48,27400.0,31.8999,31.9114,31.8884,31.9056,27400.0
2005-07-27 15:20:00,55.47,55.48,55.45,55.46,27900.0,31.8999,31.9056,31.8884,31.8941,27900.0
2005-07-27 15:25:00,55.46,55.49,55.45,55.49,71000.0,31.8941,31.9114,31.8884,31.9114,71000.0
2005-07-27 15:30:00,55.48,55.49,55.47,55.47,40700.0,31.9056,31.9114,31.8999,31.8999,40700.0
2005-07-27 15:35:00,55.46,55.47,55.38,55.38,76200.0,31.8941,31.8999,31.8481,31.8481,76200.0
2005-07-27 15:40:00,55.39,55.39,55.31,55.36,70900.0,31.8539,31.8539,31.8079,31.8366,70900.0
2005-07-27 15:45:00,55.37,55.47,55.36,55.46,123300.0,31.8424,31.8999,31.8366,31.8941,123300.0
2005-07-27 15:50:00,55.46,55.46,55.43,55.44,110500.0,31.8941,31.8941,31.8769,31.8826,110500.0
2005-07-27 15:55:00,55.44,55.44,55.37,55.38,109800.0,31.8826,31.8826,31.8424,31.8481,109800.0
2005-07-28 09:30:00,55.25,55.32,55.2,55.3,117900.0,31.7734,31.8136,31.7446,31.8021,117900.0
2005-07-28 09:35:00,55.3,55.36,55.26,55.36,59900.0,31.8021,31.8366,31.7791,31.8366,59900.0
2005-07-28 09:40:00,55.37,55.51,55.35,55.51,115400.0,31.8424,31.9229,31.8309,31.9229,115400.0
2005-07-28 09:45:00,55.46,55.5,55.45,55.46,73600.0,31.8941,31.9171,31.8884,31.8941,73600.0
2005-07-28 09:50:00,55.47,55.6,55.46,55.6,97200.0,31.8999,31.9746,31.8941,31.9746,97200.0
2005-07-28 09:55:00,55.6,55.6,55.47,55.47,82700.0,31.9746,31.9746,31.8999,31.8999,82700.0
2005-07-28 10:00:00,55.47,55.51,55.46,55.5,45900.0,31.8999,31.9229,31.8941,31.9171,45900.0
2005-07-28 10:05:00,55.5,55.5,55.37,55.39,101900.0,31.9171,31.9171,31.8424,31.8539,101900.0
2005-07-28 10:10:00,55.39,55.42,55.36,55.42,33100.0,31.8539,31.8711,31.8366,31.8711,33100.0
2005-07-28 10:15:00,55.41,55.46,55.4,55.45,42300.0,31.8654,31.8941,31.8596,31.8884,42300.0
2005-07-28 10:20:00,55.46,55.5,55.46,55.5,67900.0,31.8941,31.9171,31.8941,31.9171,67900.0
2005-07-28 10:25:00,55.5,55.56,55.5,55.56,56200.0,31.9171,31.9516,31.9171,31.9516,56200.0
2005-07-28 10:30:00,55.55,55.61,55.55,55.61,49800.0,31.9459,31.9804,31.9459,31.9804,49800.0
2005-07-28 10:35:00,55.62,55.68,55.55,55.64,71300.0,31.9861,32.0207,31.9459,31.9977,71300.0
2005-07-28 10:40:00,55.66,55.7,55.64,55.69,59600.0,32.0092,32.0322,31.9977,32.0264,59600.0
2005-07-28 10:45:00,55.68,55.71,55.68,55.7,33600.0,32.0207,32.0379,32.0207,32.0322,33600.0
2005-07-28 10:50:00,55.71,55.71,55.69,55.7,43900.0,32.0379,32.0379,32.0264,32.0322,43900.0
2005-07-28 10:55:00,55.7,55.71,55.57,55.65,51000.0,32.0322,32.0379,31.9574,32.0034,51000.0
2005-07-28 11:00:00,55.66,55.7,55.64,55.69,72200.0,32.0092,32.0322,31.9977,32.0264,72200.0
2005-07-28 11:05:00,55.69,55.69,55.61,55.61,29500.0,32.0264,32.0264,31.9804,31.9804,29500.0
2005-07-28 11:10:00,55.63,55.64,55.6,55.64,41000.0,31.9919,31.9977,31.9746,31.9977,41000.0
2005-07-28 11:15:00,55.65,55.72,55.65,55.71,26700.0,32.0034,32.0437,32.0034,32.0379,26700.0
2005-07-28 11:20:00,55.7,55.74,55.7,55.73,58700.0,32.0322,32.0552,32.0322,32.0494,58700.0
2005-07-28 11:25:00,55.72,55.75,55.71,55.74,30500.0,32.0437,32.0609,32.0379,32.0552,30500.0
2005-07-28 11:30:00,55.75,55.77,55.73,55.77,30000.0,32.0609,32.0724,32.0494,32.0724,30000.0
2005-07-28 11:35:00,55.76,55.76,55.71,55.75,39100.0,32.0667,32.0667,32.0379,32.0609,39100.0
2005-07-28 11:40:00,55.75,55.87,55.75,55.87,87200.0,32.0609,32.1299,32.0609,32.1299,87200.0
2005-07-28 11:45:00,55.87,55.98,55.87,55.95,92600.0,32.1299,32.1932,32.1299,32.1759,92600.0
2005-07-28 11:50:00,55.95,55.98,55.89,55.92,79200.0,32.1759,32.1932,32.1414,32.1587,79200.0
2005-07-28 11:55:00,55.92,55.93,55.9,55.92,35000.0,32.1587,32.1644,32.1472,32.1587,35000.0
2005-07-28 12:00:00,55.91,55.94,55.91,55.92,53100.0,32.1529,32.1702,32.1529,32.1587,53100.0
2005-07-28 12:05:00,55.93,55.93,55.91,55.92,32700.0,32.1644,32.1644,32.1529,32.1587,32700.0
2005-07-28 12:10:00,55.91,55.92,55.89,55.92,46000.0,32.1529,32.1587,32.1414,32.1587,46000.0
2005-07-28 12:15:00,55.9,55.93,55.87,55.9,55100.0,32.1472,32.1644,32.1299,32.1472,55100.0
2005-07-28 12:20:00,55.88,55.92,55.87,55.91,57600.0,32.1357,32.1587,32.1299,32.1529,57600.0
2005-07-28 12:25:00,55.9,55.91,55.9,55.9,23800.0,32.1472,32.1529,32.1472,32.1472,23800.0
2005-07-28 12:30:00,55.91,55.93,55.9,55.93,37400.0,32.1529,32.1644,32.1472,32.1644,37400.0
2005-07-28 12:35:00,55.91,55.94,55.85,55.87,131800.0,32.1529,32.1702,32.1184,32.1299,131800.0
2005-07-28 12:40:00,55.86,55.92,55.86,55.9,118400.0,32.1242,32.1587,32.1242,32.1472,118400.0
2005-07-28 12:45:00,55.91,55.91,55.87,55.87,38300.0,32.1529,32.1529,32.1299,32.1299,38300.0
2005-07-28 12:50:00,55.87,55.89,55.85,55.87,39700.0,32.1299,32.1414,32.1184,32.1299,39700.0
2005-07-28 12:55:00,55.87,55.93,55.86,55.89,36100.0,32.1299,32.1644,32.1242,32.1414,36100.0
2005-07-28 13:00:00,55.89,55.9,55.88,55.89,37300.0,32.1414,32.1472,32.1357,32.1414,37300.0
2005-07-28 13:05:00,55.9,55.92,55.88,55.91,20600.0,32.1472,32.1587,32.1357,32.1529,20600.0
2005-07-28 13:10:00,55.91,55.92,55.89,55.89,40700.0,32.1529,32.1587,32.1414,32.1414,40700.0
2005-07-28 13:15:00,55.9,55.9,55.87,55.88,23900.0,32.1472,32.1472,32.1299,32.1357,23900.0
2005-07-28 13:20:00,55.88,55.91,55.88,55.89,224500.0,32.1357,32.1529,32.1357,32.1414,224500.0
2005-07-28 13:25:00,55.89,55.95,55.88,55.94,45100.0,32.1414,32.1759,32.1357,32.1702,45100.0
2005-07-28 13:30:00,55.94,55.95,55.89,55.93,27400.0,32.1702,32.1759,32.1414,32.1644,27400.0
2005-07-28 13:35:00,55.94,55.97,55.93,55.95,31500.0,32.1702,32.1874,32.1644,32.1759,31500.0
2005-07-28 13:40:00,55.94,55.95,55.91,55.92,27100.0,32.1702,32.1759,32.1529,32.1587,27100.0
2005-07-28 13:45:00,55.93,55.95,55.9,55.93,78500.0,32.1644,32.1759,32.1472,32.1644,78500.0
2005-07-28 13:50:00,55.93,55.94,55.89,55.9,23200.0,32.1644,32.1702,32.1414,32.1472,23200.0
2005-07-28 13:55:00,55.9,55.9,55.78,55.78,21300.0,32.1472,32.1472,32.0782,32.0782,21300.0
2005-07-28 14:00:00,55.78,55.82,55.75,55.81,42100.0,32.0782,32.1012,32.0609,32.0954,42100.0
2005-07-28 14:05:00,55.82,55.84,55.81,55.82,33600.0,32.1012,32.1127,32.0954,32.1012,33600.0
2005-07-28 14:10:00,55.83,55.86,55.78,55.86,40600.0,32.1069,32.1242,32.0782,32.1242,40600.0
2005-07-28 14:15:00,55.86,55.87,55.82,55.82,42600.0,32.1242,32.1299,32.1012,32.1012,42600.0
2005-07-28 14:20:00,55.82,55.82,55.77,55.79,53500.0,32.1012,32.1012,32.0724,32.0839,53500.0
2005-07-28 14:25:00,55.8,55.82,55.78,55.8,33200.0,32.0897,32.1012,32.0782,32.0897,33200.0
2005-07-28 14:30:00,55.8,55.83,55.8,55.81,61900.0,32.0897,32.1069,32.0897,32.0954,61900.0
2005-07-28 14:35:00,55.81,55.85,55.8,55.84,110300.0,32.0954,32.1184,32.0897,32.1127,110300.0
2005-07-28 14:40:00,55.84,55.85,55.82,55.85,56900.0,32.1127,32.1184,32.1012,32.1184,56900.0
2005-07-28 14:45:00,55.84,55.89,55.84,55.86,67700.0,32.1127,32.1414,32.1127,32.1242,67700.0
2005-07-28 14:50:00,55.85,55.95,55.85,55.9,90400.0,32.1184,32.1759,32.1184,32.1472,90400.0
2005-07-28 14:55:00,55.89,55.92,55.89,55.9,28200.0,32.1414,32.1587,32.1414,32.1472,28200.0
2005-07-28 15:00:00,55.91,55.93,55.82,55.89,72800.0,32.1529,32.1644,32.1012,32.1414,72800.0
2005-07-28 15:05:00,55.89,55.94,55.87,55.9,80400.0,32.1414,32.1702,32.1299,32.1472,80400.0
2005-07-28 15:10:00,55.9,55.91,55.85,55.86,43700.0,32.1472,32.1529,32.1184,32.1242,43700.0
2005-07-28 15:15:00,55.85,55.91,55.85,55.9,50600.0,32.1184,32.1529,32.1184,32.1472,50600.0
2005-07-28 15:20:00,55.9,55.9,55.87,55.88,96100.0,32.1472,32.1472,32.1299,32.1357,96100.0
2005-07-28 15:25:00,55.88,55.9,55.87,55.88,76500.0,32.1357,32.1472,32.1299,32.1357,76500.0
2005-07-28 15:30:00,55.88,55.89,55.85,55.87,63800.0,32.1357,32.1414,32.1184,32.1299,63800.0
2005-07-28 15:35:00,55.88,55.88,55.81,55.81,115700.0,32.1357,32.1357,32.0954,32.0954,115700.0
2005-07-28 15:40:00,55.81,55.82,55.74,55.75,136200.0,32.0954,32.1012,32.0552,32.0609,136200.0
2005-07-28 15:45:00,55.76,55.9,55.75,55.9,375300.0,32.0667,32.1472,32.0609,32.1472,375300.0
2005-07-28 15:50:00,55.88,55.91,55.81,55.84,90900.0,32.1357,32.1529,32.0954,32.1127,90900.0
2005-07-28 15:55:00,55.82,55.86,55.8,55.86,140800.0,32.1012,32.1242,32.0897,32.1242,140800.0
2005-07-29 09:30:00,55.75,55.8,55.55,55.78,286300.0,32.0609,32.0897,31.9459,32.0782,286300.0
2005-07-29 09:35:00,55.78,55.79,55.65,55.67,69400.0,32.0782,32.0839,32.0034,32.0149,69400.0
2005-07-29 09:40:00,55.65,55.8,55.6,55.74,75400.0,32.0034,32.0897,31.9746,32.0552,75400.0
2005-07-29 09:45:00,55.75,55.8,55.69,55.69,71600.0,32.0609,32.0897,32.0264,32.0264,71600.0
2005-07-29 09:50:00,55.7,55.7,55.63,55.65,73800.0,32.0322,32.0322,31.9919,32.0034,73800.0
2005-07-29 09:55:00,55.65,55.69,55.64,55.68,108700.0,32.0034,32.0264,31.9977,32.0207,108700.0
2005-07-29 10:00:00,55.68,55.7,55.65,55.66,59800.0,32.0207,32.0322,32.0034,32.0092,59800.0
2005-07-29 10:05:00,55.66,55.7,55.64,55.64,38100.0,32.0092,32.0322,31.9977,31.9977,38100.0
2005-07-29 10:10:00,55.64,55.68,55.62,55.64,35400.0,31.9977,32.0207,31.9861,31.9977,35400.0
2005-07-29 10:15:00,55.64,55.68,55.54,55.67,98500.0,31.9977,32.0207,31.9401,32.0149,98500.0
2005-07-29 10:20:00,55.66,55.71,55.62,55.69,75700.0,32.0092,32.0379,31.9861,32.0264,75700.0
2005-07-29 10:25:00,55.71,55.71,55.65,55.67,108000.0,32.0379,32.0379,32.0034,32.0149,108000.0
2005-07-29 10:30:00,55.67,55.67,55.6,55.65,74400.0,32.0149,32.0149,31.9746,32.0034,74400.0
2005-07-29 10:35:00,55.66,55.7,55.64,55.7,75300.0,32.0092,32.0322,31.9977,32.0322,75300.0
2005-07-29 10:40:00,55.7,55.7,55.58,55.65,60700.0,32.0322,32.0322,31.9631,32.0034,60700.0
2005-07-29 10:45:00,55.65,55.65,55.62,55.65,27800.0,32.0034,32.0034,31.9861,32.0034,27800.0
2005-07-29 10:50:00,55.64,55.69,55.6,55.69,49900.0,31.9977,32.0264,31.9746,32.0264,49900.0
2005-07-29 10:55:00,55.68,55.7,55.67,55.67,16800.0,32.0207,32.0322,32.0149,32.0149,16800.0
2005-07-29 11:00:00,55.68,55.76,55.64,55.66,82200.0,32.0207,32.0667,31.9977,32.0092,82200.0
2005-07-29 11:05:00,55.68,55.69,55.61,55.63,203800.0,32.0207,32.0264,31.9804,31.9919,203800.0
2005-07-29 11:10:00,55.6,55.63,55.6,55.62,40200.0,31.9746,31.9919,31.9746,31.9861,40200.0
2005-07-29 11:15:00,55.62,55.65,55.6,55.64,137300.0,31.9861,32.0034,31.9746,31.9977,137300.0
2005-07-29 11:20:00,55.63,55.65,55.63,55.64,44200.0,31.9919,32.0034,31.9919,31.9977,44200.0
2005-07-29 11:25:00,55.64,55.65,55.55,55.56,44700.0,31.9977,32.0034,31.9459,31.9516,44700.0
2005-07-29 11:30:00,55.56,55.64,55.55,55.61,110000.0,31.9516,31.9977,31.9459,31.9804,110000.0
2005-07-29 11:35:00,55.62,55.62,55.55,55.56,85700.0,31.9861,31.9861,31.9459,31.9516,85700.0
2005-07-29 11:40:00,55.57,55.6,55.54,55.55,89500.0,31.9574,31.9746,31.9401,31.9459,89500.0
2005-07-29 11:45:00,55.56,55.56,55.52,55.55,48900.0,31.9516,31.9516,31.9286,31.9459,48900.0
2005-07-29 11:50:00,55.56,55.59,55.53,55.57,134500.0,31.9516,31.9689,31.9344,31.9574,134500.0
2005-07-29 11:55:00,55.57,55.7,55.57,55.69,113700.0,31.9574,32.0322,31.9574,32.0264,113700.0
2005-07-29 12:00:00,55.67,55.68,55.65,55.65,40500.0,32.0149,32.0207,32.0034,32.0034,40500.0
2005-07-29 12:05:00,55.65,55.66,55.61,55.62,55500.0,32.0034,32.0092,31.9804,31.9861,55500.0
2005-07-29 12:10:00,55.62,55.68,55.61,55.67,58000.0,31.9861,32.0207,31.9804,32.0149,58000.0
2005-07-29 12:15:00,55.68,55.7,55.67,55.68,24800.0,32.0207,32.0322,32.0149,32.0207,24800.0
2005-07-29 12:20:00,55.67,55.69,55.66,55.67,41600.0,32.0149,32.0264,32.0092,32.0149,41600.0
2005-07-29 12:25:00,55.67,55.7,55.67,55.67,43300.0,32.0149,32.0322,32.0149,32.0149,43300.0
2005-07-29 12:30:00,55.66,55.67,55.62,55.66,57000.0,32.0092,32.0149,31.9861,32.0092,57000.0
2005-07-29 12:35:00,55.66,55.67,55.64,55.66,24200.0,32.0092,32.0149,31.9977,32.0092,24200.0
2005-07-29 12:40:00,55.65,55.66,55.62,55.65,42200.0,32.0034,32.0092,31.9861,32.0034,42200.0
2005-07-29 12:45:00,55.64,55.67,55.62,55.62,39100.0,31.9977,32.0149,31.9861,31.9861,39100.0
2005-07-29 12:50:00,55.62,55.66,55.62,55.65,54600.0,31.9861,32.0092,31.9861,32.0034,54600.0
2005-07-29 12:55:00,55.64,55.69,55.63,55.69,59300.0,31.9977,32.0264,31.9919,32.0264,59300.0
2005-07-29 13:00:00,55.68,55.68,55.64,55.65,94700.0,32.0207,32.0207,31.9977,32.0034,94700.0
2005-07-29 13:05:00,55.65,55.66,55.65,55.66,27300.0,32.0034,32.0092,32.0034,32.0092,27300.0
2005-07-29 13:10:00,55.65,55.68,55.65,55.68,23300.0,32.0034,32.0207,32.0034,32.0207,23300.0
2005-07-29 13:15:00,55.68,55.68,55.65,55.67,26300.0,32.0207,32.0207,32.0034,32.0149,26300.0
2005-07-29 13:20:00,55.67,55.68,55.66,55.67,20500.0,32.0149,32.0207,32.0092,32.0149,20500.0
2005-07-29 13:25:00,55.67,55.67,55.65,55.65,45200.0,32.0149,32.0149,32.0034,32.0034,45200.0
2005-07-29 13:30:00,55.65,55.66,55.65,55.65,50700.0,32.0034,32.0092,32.0034,32.0034,50700.0
2005-07-29 13:35:00,55.66,55.66,55.65,55.65,31900.0,32.0092,32.0092,32.0034,32.0034,31900.0
2005-07-29 13:40:00,55.65,55.67,55.65,55.66,47700.0,32.0034,32.0149,32.0034,32.0092,47700.0
2005-07-29 13:45:00,55.66,55.71,55.66,55.69,31800.0,32.0092,32.0379,32.0092,32.0264,31800.0
2005-07-29 13:50:00,55.7,55.72,55.67,55.71,32100.0,32.0322,32.0437,32.0149,32.0379,32100.0
2005-07-29 13:55:00,55.71,55.75,55.7,55.72,37100.0,32.0379,32.0609,32.0322,32.0437,37100.0
2005-07-29 14:00:00,55.72,55.73,55.7,55.72,34200.0,32.0437,32.0494,32.0322,32.0437,34200.0
2005-07-29 14:05:00,55.72,55.8,55.7,55.75,52900.0,32.0437,32.0897,32.0322,32.0609,52900.0
2005-07-29 14:10:00,55.75,55.83,55.74,55.81,56900.0,32.0609,32.1069,32.0552,32.0954,56900.0
2005-07-29 14:15:00,55.82,55.85,55.8,55.81,65500.0,32.1012,32.1184,32.0897,32.0954,65500.0
2005-07-29 14:20:00,55.8,55.82,55.78,55.79,36700.0,32.0897,32.1012,32.0782,32.0839,36700.0
2005-07-29 14:25:00,55.8,55.8,55.7,55.7,22700.0,32.0897,32.0897,32.0322,32.0322,22700.0
2005-07-29 14:30:00,55.7,55.72,55.67,55.7,33600.0,32.0322,32.0437,32.0149,32.0322,33600.0
2005-07-29 14:35:00,55.71,55.73,55.7,55.71,21200.0,32.0379,32.0494,32.0322,32.0379,21200.0
2005-07-29 14:40:00,55.72,55.72,55.67,55.67,51900.0,32.0437,32.0437,32.0149,32.0149,51900.0
2005-07-29 14:45:00,55.68,55.7,55.66,55.7,47100.0,32.0207,32.0322,32.0092,32.0322,47100.0
2005-07-29 14:50:00,55.7,55.71,55.69,55.71,79500.0,32.0322,32.0379,32.0264,32.0379,79500.0
2005-07-29 14:55:00,55.71,55.75,55.7,55.73,37100.0,32.0379,32.0609,32.0322,32.0494,37100.0
2005-07-29 15:00:00,55.74,55.77,55.69,55.69,78800.0,32.0552,32.0724,32.0264,32.0264,78800.0
2005-07-29 15:05:00,55.68,55.7,55.67,55.7,90200.0,32.0207,32.0322,32.0149,32.0322,90200.0
2005-07-29 15:10:00,55.7,55.7,55.65,55.67,76300.0,32.0322,32.0322,32.0034,32.0149,76300.0
2005-07-29 15:15:00,55.67,55.68,55.61,55.63,97800.0,32.0149,32.0207,31.9804,31.9919,97800.0
2005-07-29 15:20:00,55.63,55.71,55.63,55.7,90500.0,31.9919,32.0379,31.9919,32.0322,90500.0
2005-07-29 15:25:00,55.71,55.76,55.69,55.75,141300.0,32.0379,32.0667,32.0264,32.0609,141300.0
2005-07-29 15:30:00,55.75,55.77,55.69,55.72,139300.0,32.0609,32.0724,32.0264,32.0437,139300.0
2005-07-29 15:35:00,55.72,55.76,55.72,55.76,85600.0,32.0437,32.0667,32.0437,32.0667,85600.0
2005-07-29 15:40:00,55.75,55.77,55.72,55.75,129200.0,32.0609,32.0724,32.0437,32.0609,129200.0
2005-07-29 15:45:00,55.76,55.79,55.75,55.79,230500.0,32.0667,32.0839,32.0609,32.0839,230500.0
2005-07-29 15:50:00,55.78,55.79,55.7,55.71,110300.0,32.0782,32.0839,32.0322,32.0379,110300.0
2005-07-29 15:55:00,55.72,55.72,55.63,55.64,168700.0,32.0437,32.0437,31.9919,31.9977,168700.0
2005-08-01 09:30:00,55.8,55.99,55.5,55.5,278600.0,32.0897,32.1989,31.9171,31.9171,278600.0
2005-08-01 09:35:00,55.51,55.51,55.29,55.29,222300.0,31.9229,31.9229,31.7964,31.7964,222300.0
2005-08-01 09:40:00,55.3,55.3,55.02,55.02,287600.0,31.8021,31.8021,31.6411,31.6411,287600.0
2005-08-01 09:45:00,55.03,55.16,54.86,54.99,305000.0,31.6469,31.7216,31.5491,31.6238,305000.0
2005-08-01 09:50:00,55.0,55.01,54.85,54.9,187400.0,31.6296,31.6353,31.5433,31.5721,187400.0
2005-08-01 09:55:00,54.89,54.89,54.75,54.76,256100.0,31.5663,31.5663,31.4858,31.4916,256100.0
2005-08-01 10:00:00,54.79,55.06,54.75,54.99,167700.0,31.5088,31.6641,31.4858,31.6238,167700.0
2005-08-01 10:05:00,54.99,55.0,54.8,54.89,118300.0,31.6238,31.6296,31.5146,31.5663,118300.0
2005-08-01 10:10:00,54.88,54.9,54.83,54.84,88100.0,31.5606,31.5721,31.5318,31.5376,88100.0
2005-08-01 10:15:00,54.85,54.85,54.79,54.8,191200.0,31.5433,31.5433,31.5088,31.5146,191200.0
2005-08-01 10:20:00,54.8,54.94,54.8,54.92,263000.0,31.5146,31.5951,31.5146,31.5836,263000.0
2005-08-01 10:25:00,54.91,54.92,54.8,54.9,98300.0,31.5778,31.5836,31.5146,31.5721,98300.0
2005-08-01 10:30:00,54.93,54.93,54.85,54.86,129600.0,31.5893,31.5893,31.5433,31.5491,129600.0
2005-08-01 10:35:00,54.85,54.88,54.79,54.81,68200.0,31.5433,31.5606,31.5088,31.5203,68200.0
2005-08-01 10:40:00,54.8,54.81,54.68,54.7,154000.0,31.5146,31.5203,31.4456,31.4571,154000.0
2005-08-01 10:45:00,54.7,54.73,54.64,54.65,114000.0,31.4571,31.4743,31.4226,31.4283,114000.0
2005-08-01 10:50:00,54.63,54.78,54.63,54.73,255900.0,31.4168,31.5031,31.4168,31.4743,255900.0
2005-08-01 10:55:00,54.73,54.8,54.72,54.8,132100.0,31.4743,31.5146,31.4686,31.5146,132100.0
2005-08-01 11:00:00,54.8,54.8,54.74,54.78,94000.0,31.5146,31.5146,31.4801,31.5031,94000.0
2005-08-01 11:05:00,54.78,54.82,54.78,54.82,99500.0,31.5031,31.5261,31.5031,31.5261,99500.0
2005-08-01 11:10:00,54.79,54.84,54.72,54.72,138100.0,31.5088,31.5376,31.4686,31.4686,138100.0
2005-08-01 11:15:00,54.72,54.82,54.71,54.82,57000.0,31.4686,31.5261,31.4628,31.5261,57000.0
2005-08-01 11:20:00,54.82,54.82,54.78,54.8,43000.0,31.5261,31.5261,31.5031,31.5146,43000.0
2005-08-01 11:25:00,54.8,54.81,54.75,54.76,44400.0,31.5146,31.5203,31.4858,31.4916,44400.0
2005-08-01 11:30:00,54.75,54.84,54.75,54.84,63300.0,31.4858,31.5376,31.4858,31.5376,63300.0
2005-08-01 11:35:00,54.82,54.89,54.82,54.87,93300.0,31.5261,31.5663,31.5261,31.5548,93300.0
2005-08-01 11:40:00,54.86,54.95,54.86,54.95,66100.0,31.5491,31.6008,31.5491,31.6008,66100.0
2005-08-01 11:45:00,54.93,54.95,54.92,54.94,66100.0,31.5893,31.6008,31.5836,31.5951,66100.0
2005-08-01 11:50:00,54.94,55.01,54.94,55.0,141100.0,31.5951,31.6353,31.5951,31.6296,141100.0
2005-08-01 11:55:00,55.0,55.08,55.0,55.05,416200.0,31.6296,31.6756,31.6296,31.6584,416200.0
2005-08-01 12:00:00,55.05,55.14,55.04,55.1,151900.0,31.6584,31.7101,31.6526,31.6871,151900.0
2005-08-01 12:05:00,55.1,55.15,55.09,55.09,67200.0,31.6871,31.7159,31.6814,31.6814,67200.0
2005-08-01 12:10:00,55.1,55.1,55.02,55.02,21000.0,31.6871,31.6871,31.6411,31.6411,21000.0
2005-08-01 12:15:00,55.02,55.05,55.0,55.01,40800.0,31.6411,31.6584,31.6296,31.6353,40800.0
2005-08-01 12:20:00,55.01,55.02,54.9,54.93,73600.0,31.6353,31.6411,31.5721,31.5893,73600.0
2005-08-01 12:25:00,54.88,54.91,54.83,54.88,74300.0,31.5606,31.5778,31.5318,31.5606,74300.0
2005-08-01 12:30:00,54.88,55.0,54.88,54.98,74000.0,31.5606,31.6296,31.5606,31.6181,74000.0
2005-08-01 12:35:00,54.98,54.99,54.95,54.98,33700.0,31.6181,31.6238,31.6008,31.6181,33700.0
2005-08-01 12:40:00,54.98,55.06,54.98,55.05,67800.0,31.6181,31.6641,31.6181,31.6584,67800.0
2005-08-01 12:45:00,55.04,55.04,55.0,55.01,90800.0,31.6526,31.6526,31.6296,31.6353,90800.0
2005-08-01 12:50:00,55.01,55.05,55.0,55.05,17800.0,31.6353,31.6584,31.6296,31.6584,17800.0
2005-08-01 12:55:00,55.06,55.06,54.99,55.0,38700.0,31.6641,31.6641,31.6238,31.6296,38700.0
2005-08-01 13:00:00,55.0,55.04,54.99,55.0,131700.0,31.6296,31.6526,31.6238,31.6296,131700.0
2005-08-01 13:05:00,55.0,55.0,54.89,54.9,58500.0,31.6296,31.6296,31.5663,31.5721,58500.0
2005-08-01 13:10:00,54.9,54.95,54.88,54.95,38600.0,31.5721,31.6008,31.5606,31.6008,38600.0
2005-08-01 13:15:00,54.97,54.97,54.88,54.91,421600.0,31.6123,31.6123,31.5606,31.5778,421600.0
2005-08-01 13:20:00,54.91,54.92,54.85,54.87,31900.0,31.5778,31.5836,31.5433,31.5548,31900.0
2005-08-01 13:25:00,54.87,54.89,54.87,54.89,53100.0,31.5548,31.5663,31.5548,31.5663,53100.0
2005-08-01 13:30:00,54.89,54.91,54.89,54.9,51800.0,31.5663,31.5778,31.5663,31.5721,51800.0
2005-08-01 13:35:00,54.91,54.91,54.87,54.9,81700.0,31.5778,31.5778,31.5548,31.5721,81700.0
2005-08-01 13:40:00,54.9,54.9,54.86,54.86,46500.0,31.5721,31.5721,31.5491,31.5491,46500.0
2005-08-01 13:45:00,54.88,54.9,54.85,54.89,137200.0,31.5606,31.5721,31.5433,31.5663,137200.0
2005-08-01 13:50:00,54.89,54.92,54.88,54.9,81500.0,31.5663,31.5836,31.5606,31.5721,81500.0
2005-08-01 13:55:00,54.9,54.94,54.9,54.9,57700.0,31.5721,31.5951,31.5721,31.5721,57700.0
2005-08-01 14:00:00,54.91,54.96,54.9,54.95,37600.0,31.5778,31.6066,31.5721,31.6008,37600.0
2005-08-01 14:05:00,54.96,54.96,54.91,54.95,58300.0,31.6066,31.6066,31.5778,31.6008,58300.0
2005-08-01 14:10:00,54.95,55.03,54.94,54.97,73700.0,31.6008,31.6469,31.5951,31.6123,73700.0
2005-08-01 14:15:00,54.97,55.02,54.95,54.97,70000.0,31.6123,31.6411,31.6008,31.6123,70000.0
2005-08-01 14:20:00,54.96,54.99,54.95,54.98,59500.0,31.6066,31.6238,31.6008,31.6181,59500.0
2005-08-01 14:25:00,54.98,55.01,54.95,54.96,81000.0,31.6181,31.6353,31.6008,31.6066,81000.0
2005-08-01 14:30:00,54.97,55.0,54.96,55.0,106800.0,31.6123,31.6296,31.6066,31.6296,106800.0
2005-08-01 14:35:00,55.0,55.0,54.95,54.96,67700.0,31.6296,31.6296,31.6008,31.6066,67700.0
2005-08-01 14:40:00,54.97,54.99,54.96,54.96,72500.0,31.6123,31.6238,31.6066,31.6066,72500.0
2005-08-01 14:45:00,54.96,55.0,54.95,55.0,55100.0,31.6066,31.6296,31.6008,31.6296,55100.0
2005-08-01 14:50:00,54.99,55.05,54.99,55.05,76800.0,31.6238,31.6584,31.6238,31.6584,76800.0
2005-08-01 14:55:00,55.03,55.09,55.02,55.09,177900.0,31.6469,31.6814,31.6411,31.6814,177900.0
2005-08-01 15:00:00,55.09,55.15,55.08,55.14,468300.0,31.6814,31.7159,31.6756,31.7101,468300.0
2005-08-01 15:05:00,55.14,55.19,55.13,55.19,131800.0,31.7101,31.7389,31.7044,31.7389,131800.0
2005-08-01 15:10:00,55.2,55.31,55.19,55.26,277400.0,31.7446,31.8079,31.7389,31.7791,277400.0
2005-08-01 15:15:00,55.25,55.33,55.22,55.33,212100.0,31.7734,31.8194,31.7561,31.8194,212100.0
2005-08-01 15:20:00,55.32,55.38,55.3,55.35,184300.0,31.8136,31.8481,31.8021,31.8309,184300.0
2005-08-01 15:25:00,55.35,55.35,55.28,55.3,176400.0,31.8309,31.8309,31.7906,31.8021,176400.0
2005-08-01 15:30:00,55.3,55.3,55.27,55.3,185700.0,31.8021,31.8021,31.7849,31.8021,185700.0
2005-08-01 15:35:00,55.3,55.31,55.26,55.26,172000.0,31.8021,31.8079,31.7791,31.7791,172000.0
2005-08-01 15:40:00,55.26,55.27,55.18,55.21,177300.0,31.7791,31.7849,31.7331,31.7504,177300.0
2005-08-01 15:45:00,55.21,55.27,55.2,55.27,181300.0,31.7504,31.7849,31.7446,31.7849,181300.0
2005-08-01 15:50:00,55.27,55.29,55.21,55.28,229300.0,31.7849,31.7964,31.7504,31.7906,229300.0
2005-08-01 15:55:00,55.28,55.32,55.27,55.31,332500.0,31.7906,31.8136,31.7849,31.8079,332500.0
2005-08-02 09:30:00,55.52,55.7,55.47,55.5,634500.0,31.9286,32.0322,31.8999,31.9171,634500.0
2005-08-02 09:35:00,55.5,55.52,55.48,55.5,391100.0,31.9171,31.9286,31.9056,31.9171,391100.0
2005-08-02 09:40:00,55.5,55.51,55.47,55.48,532600.0,31.9171,31.9229,31.8999,31.9056,532600.0
2005-08-02 09:45:00,55.48,55.48,55.46,55.47,172200.0,31.9056,31.9056,31.8941,31.8999,172200.0
2005-08-02 09:50:00,55.47,55.47,55.42,55.43,179500.0,31.8999,31.8999,31.8711,31.8769,179500.0
2005-08-02 09:55:00,55.42,55.48,55.42,55.46,200500.0,31.8711,31.9056,31.8711,31.8941,200500.0
2005-08-02 10:00:00,55.47,55.48,55.45,55.47,131500.0,31.8999,31.9056,31.8884,31.8999,131500.0
2005-08-02 10:05:00,55.49,55.5,55.46,55.5,143400.0,31.9114,31.9171,31.8941,31.9171,143400.0
2005-08-02 10:10:00,55.49,55.59,55.48,55.54,369800.0,31.9114,31.9689,31.9056,31.9401,369800.0
2005-08-02 10:15:00,55.53,55.55,55.52,55.53,158600.0,31.9344,31.9459,31.9286,31.9344,158600.0
2005-08-02 10:20:00,55.52,55.53,55.5,55.5,147400.0,31.9286,31.9344,31.9171,31.9171,147400.0
2005-08-02 10:25:00,55.5,55.51,55.49,55.5,235800.0,31.9171,31.9229,31.9114,31.9171,235800.0
2005-08-02 10:30:00,55.5,55.5,55.47,55.48,192900.0,31.9171,31.9171,31.8999,31.9056,192900.0
2005-08-02 10:35:00,55.48,55.51,55.46,55.47,85600.0,31.9056,31.9229,31.8941,31.8999,85600.0
2005-08-02 10:40:00,55.47,55.48,55.46,55.47,142800.0,31.8999,31.9056,31.8941,31.8999,142800.0
2005-08-02 10:45:00,55.47,55.48,55.38,55.39,138400.0,31.8999,31.9056,31.8481,31.8539,138400.0
2005-08-02 10:50:00,55.39,55.39,55.33,55.34,168500.0,31.8539,31.8539,31.8194,31.8251,168500.0
2005-08-02 10:55:00,55.34,55.35,55.32,55.34,91800.0,31.8251,31.8309,31.8136,31.8251,91800.0
2005-08-02 11:00:00,55.33,55.34,55.32,55.33,74900.0,31.8194,31.8251,31.8136,31.8194,74900.0
2005-08-02 11:05:00,55.33,55.33,55.32,55.33,93200.0,31.8194,31.8194,31.8136,31.8194,93200.0
2005-08-02 11:10:00,55.34,55.34,55.32,55.33,66100.0,31.8251,31.8251,31.8136,31.8194,66100.0
2005-08-02 11:15:00,55.32,55.34,55.32,55.34,78100.0,31.8136,31.8251,31.8136,31.8251,78100.0
2005-08-02 11:20:00,55.37,55.42,55.34,55.39,209200.0,31.8424,31.8711,31.8251,31.8539,209200.0
2005-08-02 11:25:00,55.4,55.41,55.36,55.37,169600.0,31.8596,31.8654,31.8366,31.8424,169600.0
2005-08-02 11:30:00,55.36,55.4,55.36,55.39,142700.0,31.8366,31.8596,31.8366,31.8539,142700.0
2005-08-02 11:35:00,55.39,55.42,55.39,55.41,184000.0,31.8539,31.8711,31.8539,31.8654,184000.0
2005-08-02 11:40:00,55.41,55.44,55.39,55.44,73800.0,31.8654,31.8826,31.8539,31.8826,73800.0
2005-08-02 11:45:00,55.44,55.44,55.41,55.41,58600.0,31.8826,31.8826,31.8654,31.8654,58600.0
2005-08-02 11:50:00,55.42,55.46,55.41,55.44,99500.0,31.8711,31.8941,31.8654,31.8826,99500.0
2005-08-02 11:55:00,55.44,55.46,55.43,55.45,54100.0,31.8826,31.8941,31.8769,31.8884,54100.0
2005-08-02 12:00:00,55.45,55.46,55.45,55.46,22900.0,31.8884,31.8941,31.8884,31.8941,22900.0
2005-08-02 12:05:00,55.46,55.46,55.43,55.44,84000.0,31.8941,31.8941,31.8769,31.8826,84000.0
2005-08-02 12:10:00,55.44,55.44,55.4,55.41,72700.0,31.8826,31.8826,31.8596,31.8654,72700.0
2005-08-02 12:15:00,55.41,55.43,55.39,55.4,90300.0,31.8654,31.8769,31.8539,31.8596,90300.0
2005-08-02 12:20:00,55.41,55.45,55.4,55.43,43300.0,31.8654,31.8884,31.8596,31.8769,43300.0
2005-08-02 12:25:00,55.43,55.44,55.42,55.43,70100.0,31.8769,31.8826,31.8711,31.8769,70100.0
2005-08-02 12:30:00,55.43,55.43,55.42,55.43,82400.0,31.8769,31.8769,31.8711,31.8769,82400.0
2005-08-02 12:35:00,55.43,55.44,55.4,55.42,184600.0,31.8769,31.8826,31.8596,31.8711,184600.0
2005-08-02 12:40:00,55.42,55.42,55.38,55.4,30800.0,31.8711,31.8711,31.8481,31.8596,30800.0
2005-08-02 12:45:00,55.39,55.42,55.38,55.39,496400.0,31.8539,31.8711,31.8481,31.8539,496400.0
2005-08-02 12:50:00,55.4,55.4,55.34,55.39,50800.0,31.8596,31.8596,31.8251,31.8539,50800.0
2005-08-02 12:55:00,55.37,55.41,55.37,55.41,33700.0,31.8424,31.8654,31.8424,31.8654,33700.0
2005-08-02 13:00:00,55.4,55.41,55.39,55.4,35000.0,31.8596,31.8654,31.8539,31.8596,35000.0
2005-08-02 13:05:00,55.4,55.4,55.38,55.4,36100.0,31.8596,31.8596,31.8481,31.8596,36100.0
2005-08-02 13:10:00,55.39,55.4,55.39,55.4,74500.0,31.8539,31.8596,31.8539,31.8596,74500.0
2005-08-02 13:15:00,55.4,55.41,55.37,55.38,54600.0,31.8596,31.8654,31.8424,31.8481,54600.0
2005-08-02 13:20:00,55.38,55.38,55.37,55.38,32700.0,31.8481,31.8481,31.8424,31.8481,32700.0
2005-08-02 13:25:00,55.38,55.39,55.37,55.39,33400.0,31.8481,31.8539,31.8424,31.8539,33400.0
2005-08-02 13:30:00,55.39,55.42,55.38,55.39,28400.0,31.8539,31.8711,31.8481,31.8539,28400.0
2005-08-02 13:35:00,55.4,55.41,55.39,55.4,48100.0,31.8596,31.8654,31.8539,31.8596,48100.0
2005-08-02 13:40:00,55.4,55.4,55.38,55.39,20500.0,31.8596,31.8596,31.8481,31.8539,20500.0
2005-08-02 13:45:00,55.38,55.4,55.36,55.36,61800.0,31.8481,31.8596,31.8366,31.8366,61800.0
2005-08-02 13:50:00,55.37,55.37,55.32,55.32,59300.0,31.8424,31.8424,31.8136,31.8136,59300.0
2005-08-02 13:55:00,55.32,55.4,55.32,55.4,47800.0,31.8136,31.8596,31.8136,31.8596,47800.0
2005-08-02 14:00:00,55.39,55.44,55.36,55.41,78100.0,31.8539,31.8826,31.8366,31.8654,78100.0
2005-08-02 14:05:00,55.4,55.41,55.38,55.39,53600.0,31.8596,31.8654,31.8481,31.8539,53600.0
2005-08-02 14:10:00,55.39,55.42,55.38,55.41,250100.0,31.8539,31.8711,31.8481,31.8654,250100.0
2005-08-02 14:15:00,55.4,55.41,55.39,55.39,65800.0,31.8596,31.8654,31.8539,31.8539,65800.0
2005-08-02 14:20:00,55.38,55.43,55.38,55.41,48600.0,31.8481,31.8769,31.8481,31.8654,48600.0
2005-08-02 14:25:00,55.4,55.41,55.37,55.37,23600.0,31.8596,31.8654,31.8424,31.8424,23600.0
2005-08-02 14:30:00,55.38,55.41,55.37,55.4,124500.0,31.8481,31.8654,31.8424,31.8596,124500.0
2005-08-02 14:35:00,55.39,55.44,55.39,55.4,166200.0,31.8539,31.8826,31.8539,31.8596,166200.0
2005-08-02 14:40:00,55.41,55.47,55.41,55.47,139100.0,31.8654,31.8999,31.8654,31.8999,139100.0
2005-08-02 14:45:00,55.47,55.49,55.45,55.46,107500.0,31.8999,31.9114,31.8884,31.8941,107500.0
2005-08-02 14:50:00,55.46,55.47,55.43,55.45,75300.0,31.8941,31.8999,31.8769,31.8884,75300.0
2005-08-02 14:55:00,55.46,55.46,55.4,55.45,88500.0,31.8941,31.8941,31.8596,31.8884,88500.0
2005-08-02 15:00:00,55.45,55.46,55.36,55.4,72500.0,31.8884,31.8941,31.8366,31.8596,72500.0
2005-08-02 15:05:00,55.39,55.45,55.38,55.45,39500.0,31.8539,31.8884,31.8481,31.8884,39500.0
2005-08-02 15:10:00,55.45,55.46,55.42,55.42,59600.0,31.8884,31.8941,31.8711,31.8711,59600.0
2005-08-02 15:15:00,55.42,55.45,55.41,55.44,80600.0,31.8711,31.8884,31.8654,31.8826,80600.0
2005-08-02 15:20:00,55.44,55.44,55.38,55.39,68700.0,31.8826,31.8826,31.8481,31.8539,68700.0
2005-08-02 15:25:00,55.4,55.41,55.37,55.41,71400.0,31.8596,31.8654,31.8424,31.8654,71400.0
2005-08-02 15:30:00,55.4,55.42,55.38,55.39,59600.0,31.8596,31.8711,31.8481,31.8539,59600.0
2005-08-02 15:35:00,55.39,55.41,55.38,55.4,54100.0,31.8539,31.8654,31.8481,31.8596,54100.0
2005-08-02 15:40:00,55.4,55.42,55.39,55.41,545300.0,31.8596,31.8711,31.8539,31.8654,545300.0
2005-08-02 15:45:00,55.41,55.41,55.37,55.4,148600.0,31.8654,31.8654,31.8424,31.8596,148600.0
2005-08-02 15:50:00,55.4,55.4,55.35,55.37,153500.0,31.8596,31.8596,31.8309,31.8424,153500.0
2005-08-02 15:55:00,55.36,55.4,55.36,55.39,112900.0,31.8366,31.8596,31.8366,31.8539,112900.0
2005-08-03 09:30:00,55.36,55.37,55.3,55.34,220800.0,31.8366,31.8424,31.8021,31.8251,220800.0
2005-08-03 09:35:00,55.34,55.38,55.25,55.31,97600.0,31.8251,31.8481,31.7734,31.8079,97600.0
2005-08-03 09:40:00,55.3,55.32,55.11,55.14,167900.0,31.8021,31.8136,31.6929,31.7101,167900.0
2005-08-03 09:45:00,55.15,55.16,55.04,55.09,124000.0,31.7159,31.7216,31.6526,31.6814,124000.0
2005-08-03 09:50:00,55.09,55.21,55.09,55.21,102900.0,31.6814,31.7504,31.6814,31.7504,102900.0
2005-08-03 09:55:00,55.21,55.27,55.21,55.22,100700.0,31.7504,31.7849,31.7504,31.7561,100700.0
2005-08-03 10:00:00,55.23,55.26,55.2,55.22,100300.0,31.7619,31.7791,31.7446,31.7561,100300.0
2005-08-03 10:05:00,55.23,55.37,55.19,55.25,109400.0,31.7619,31.8424,31.7389,31.7734,109400.0
2005-08-03 10:10:00,55.25,55.26,55.2,55.23,78100.0,31.7734,31.7791,31.7446,31.7619,78100.0
2005-08-03 10:15:00,55.23,55.26,55.2,55.26,92400.0,31.7619,31.7791,31.7446,31.7791,92400.0
2005-08-03 10:20:00,55.25,55.28,55.23,55.28,57400.0,31.7734,31.7906,31.7619,31.7906,57400.0
2005-08-03 10:25:00,55.28,55.29,55.24,55.26,34400.0,31.7906,31.7964,31.7676,31.7791,34400.0
2005-08-03 10:30:00,55.24,55.26,55.2,55.22,78900.0,31.7676,31.7791,31.7446,31.7561,78900.0
2005-08-03 10:35:00,55.24,55.24,55.16,55.19,85300.0,31.7676,31.7676,31.7216,31.7389,85300.0
2005-08-03 10:40:00,55.19,55.26,55.18,55.21,550000.0,31.7389,31.7791,31.7331,31.7504,550000.0
2005-08-03 10:45:00,55.19,55.27,55.18,55.25,72400.0,31.7389,31.7849,31.7331,31.7734,72400.0
2005-08-03 10:50:00,55.23,55.36,55.23,55.35,103500.0,31.7619,31.8366,31.7619,31.8309,103500.0
2005-08-03 10:55:00,55.35,55.35,55.26,55.27,93500.0,31.8309,31.8309,31.7791,31.7849,93500.0
2005-08-03 11:00:00,55.25,55.27,55.17,55.2,36200.0,31.7734,31.7849,31.7274,31.7446,36200.0
2005-08-03 11:05:00,55.2,55.25,55.2,55.25,52700.0,31.7446,31.7734,31.7446,31.7734,52700.0
2005-08-03 11:10:00,55.25,55.28,55.25,55.25,105100.0,31.7734,31.7906,31.7734,31.7734,105100.0
2005-08-03 11:15:00,55.26,55.26,55.24,55.25,75900.0,31.7791,31.7791,31.7676,31.7734,75900.0
2005-08-03 11:20:00,55.25,55.25,55.21,55.23,51600.0,31.7734,31.7734,31.7504,31.7619,51600.0
2005-08-03 11:25:00,55.23,55.26,55.22,55.25,62800.0,31.7619,31.7791,31.7561,31.7734,62800.0
2005-08-03 11:30:00,55.24,55.27,55.22,55.24,64900.0,31.7676,31.7849,31.7561,31.7676,64900.0
2005-08-03 11:35:00,55.24,55.26,55.23,55.25,235500.0,31.7676,31.7791,31.7619,31.7734,235500.0
2005-08-03 11:40:00,55.24,55.26,55.23,55.26,21900.0,31.7676,31.7791,31.7619,31.7791,21900.0
2005-08-03 11:45:00,55.25,55.27,55.24,55.25,216900.0,31.7734,31.7849,31.7676,31.7734,216900.0
2005-08-03 11:50:00,55.24,55.26,55.24,55.26,149700.0,31.7676,31.7791,31.7676,31.7791,149700.0
2005-08-03 11:55:00,55.25,55.26,55.2,55.2,35400.0,31.7734,31.7791,31.7446,31.7446,35400.0
2005-08-03 12:00:00,55.2,55.21,55.11,55.14,35200.0,31.7446,31.7504,31.6929,31.7101,35200.0
2005-08-03 12:05:00,55.14,55.17,55.11,55.17,76600.0,31.7101,31.7274,31.6929,31.7274,76600.0
2005-08-03 12:10:00,55.17,55.2,55.15,55.2,53200.0,31.7274,31.7446,31.7159,31.7446,53200.0
2005-08-03 12:15:00,55.2,55.22,55.17,55.2,37100.0,31.7446,31.7561,31.7274,31.7446,37100.0
2005-08-03 12:20:00,55.19,55.23,55.19,55.22,45700.0,31.7389,31.7619,31.7389,31.7561,45700.0
2005-08-03 12:25:00,55.22,55.27,55.22,55.22,71700.0,31.7561,31.7849,31.7561,31.7561,71700.0
2005-08-03 12:30:00,55.21,55.23,55.15,55.17,54900.0,31.7504,31.7619,31.7159,31.7274,54900.0
2005-08-03 12:35:00,55.17,55.17,55.1,55.11,33500.0,31.7274,31.7274,31.6871,31.6929,33500.0
2005-08-03 12:40:00,55.11,55.17,55.08,55.17,126900.0,31.6929,31.7274,31.6756,31.7274,126900.0
2005-08-03 12:45:00,55.14,55.19,55.14,55.18,38600.0,31.7101,31.7389,31.7101,31.7331,38600.0
2005-08-03 12:50:00,55.19,55.21,55.18,55.18,58200.0,31.7389,31.7504,31.7331,31.7331,58200.0
2005-08-03 12:55:00,55.19,55.19,55.13,55.13,33300.0,31.7389,31.7389,31.7044,31.7044,33300.0
2005-08-03 13:00:00,55.12,55.12,55.04,55.05,76900.0,31.6986,31.6986,31.6526,31.6584,76900.0
2005-08-03 13:05:00,55.04,55.05,55.0,55.0,122500.0,31.6526,31.6584,31.6296,31.6296,122500.0
2005-08-03 13:10:00,55.01,55.02,55.0,55.0,125800.0,31.6353,31.6411,31.6296,31.6296,125800.0
2005-08-03 13:15:00,54.99,55.0,54.97,54.97,24100.0,31.6238,31.6296,31.6123,31.6123,24100.0
2005-08-03 13:20:00,54.97,54.98,54.96,54.97,63100.0,31.6123,31.6181,31.6066,31.6123,63100.0
2005-08-03 13:25:00,54.97,54.99,54.96,54.99,53800.0,31.6123,31.6238,31.6066,31.6238,53800.0
2005-08-03 13:30:00,54.97,54.99,54.96,54.97,114800.0,31.6123,31.6238,31.6066,31.6123,114800.0
2005-08-03 13:35:00,54.97,54.98,54.95,54.96,51300.0,31.6123,31.6181,31.6008,31.6066,51300.0
2005-08-03 13:40:00,54.95,54.97,54.94,54.95,77300.0,31.6008,31.6123,31.5951,31.6008,77300.0
2005-08-03 13:45:00,54.94,54.95,54.91,54.92,77000.0,31.5951,31.6008,31.5778,31.5836,77000.0
2005-08-03 13:50:00,54.92,54.92,54.88,54.89,134600.0,31.5836,31.5836,31.5606,31.5663,134600.0
2005-08-03 13:55:00,54.88,54.89,54.81,54.81,60500.0,31.5606,31.5663,31.5203,31.5203,60500.0
2005-08-03 14:00:00,54.82,54.85,54.8,54.83,156300.0,31.5261,31.5433,31.5146,31.5318,156300.0
2005-08-03 14:05:00,54.83,54.83,54.72,54.73,142500.0,31.5318,31.5318,31.4686,31.4743,142500.0
2005-08-03 14:10:00,54.73,54.74,54.67,54.68,126200.0,31.4743,31.4801,31.4398,31.4456,126200.0
2005-08-03 14:15:00,54.67,54.68,54.63,54.65,92900.0,31.4398,31.4456,31.4168,31.4283,92900.0
2005-08-03 14:20:00,54.65,54.65,54.6,54.6,116100.0,31.4283,31.4283,31.3996,31.3996,116100.0
2005-08-03 14:25:00,54.6,54.71,54.59,54.71,149500.0,31.3996,31.4628,31.3938,31.4628,149500.0
2005-08-03 14:30:00,54.71,54.73,54.7,54.73,77100.0,31.4628,31.4743,31.4571,31.4743,77100.0
2005-08-03 14:35:00,54.73,54.87,54.73,54.86,202500.0,31.4743,31.5548,31.4743,31.5491,202500.0
2005-08-03 14:40:00,54.85,54.88,54.84,54.88,292500.0,31.5433,31.5606,31.5376,31.5606,292500.0
2005-08-03 14:45:00,54.87,54.95,54.87,54.93,158700.0,31.5548,31.6008,31.5548,31.5893,158700.0
2005-08-03 14:50:00,54.94,54.94,54.89,54.9,77700.0,31.5951,31.5951,31.5663,31.5721,77700.0
2005-08-03 14:55:00,54.9,54.9,54.85,54.9,113100.0,31.5721,31.5721,31.5433,31.5721,113100.0
2005-08-03 15:00:00,54.9,54.9,54.82,54.84,71600.0,31.5721,31.5721,31.5261,31.5376,71600.0
2005-08-03 15:05:00,54.84,54.9,54.77,54.89,158900.0,31.5376,31.5721,31.4973,31.5663,158900.0
2005-08-03 15:10:00,54.9,54.92,54.89,54.89,65800.0,31.5721,31.5836,31.5663,31.5663,65800.0
2005-08-03 15:15:00,54.89,54.99,54.84,54.95,468600.0,31.5663,31.6238,31.5376,31.6008,468600.0
2005-08-03 15:20:00,54.95,54.99,54.94,54.99,85100.0,31.6008,31.6238,31.5951,31.6238,85100.0
2005-08-03 15:25:00,54.99,54.99,54.96,54.97,164700.0,31.6238,31.6238,31.6066,31.6123,164700.0
2005-08-03 15:30:00,54.96,54.98,54.95,54.96,107800.0,31.6066,31.6181,31.6008,31.6066,107800.0
2005-08-03 15:35:00,54.97,54.98,54.95,54.95,103000.0,31.6123,31.6181,31.6008,31.6008,103000.0
2005-08-03 15:40:00,54.94,55.0,54.94,54.99,161000.0,31.5951,31.6296,31.5951,31.6238,161000.0
2005-08-03 15:45:00,54.99,55.0,54.98,54.99,111200.0,31.6238,31.6296,31.6181,31.6238,111200.0
2005-08-03 15:50:00,54.99,55.0,54.95,54.95,91400.0,31.6238,31.6296,31.6008,31.6008,91400.0
2005-08-03 15:55:00,54.96,55.02,54.95,55.0,305900.0,31.6066,31.6411,31.6008,31.6296,305900.0
2005-08-04 09:30:00,55.0,55.1,54.8,54.8,217700.0,31.6296,31.6871,31.5146,31.5146,217700.0
2005-08-04 09:35:00,54.8,54.81,54.69,54.7,131100.0,31.5146,31.5203,31.4513,31.4571,131100.0
2005-08-04 09:40:00,54.71,54.71,54.61,54.62,89800.0,31.4628,31.4628,31.4053,31.4111,89800.0
2005-08-04 09:45:00,54.61,54.84,54.56,54.82,155000.0,31.4053,31.5376,31.3766,31.5261,155000.0
2005-08-04 09:50:00,54.82,54.83,54.68,54.68,87300.0,31.5261,31.5318,31.4456,31.4456,87300.0
2005-08-04 09:55:00,54.68,54.7,54.52,54.55,94900.0,31.4456,31.4571,31.3536,31.3708,94900.0
2005-08-04 10:00:00,54.55,54.61,54.54,54.61,136300.0,31.3708,31.4053,31.3651,31.4053,136300.0
2005-08-04 10:05:00,54.61,54.65,54.58,54.6,145100.0,31.4053,31.4283,31.3881,31.3996,145100.0
2005-08-04 10:10:00,54.59,54.62,54.58,54.6,142900.0,31.3938,31.4111,31.3881,31.3996,142900.0
2005-08-04 10:15:00,54.6,54.6,54.52,54.53,125000.0,31.3996,31.3996,31.3536,31.3593,125000.0
2005-08-04 10:20:00,54.52,54.53,54.42,54.42,148900.0,31.3536,31.3593,31.296,31.296,148900.0
2005-08-04 10:25:00,54.43,54.53,54.38,54.51,190900.0,31.3018,31.3593,31.273,31.3478,190900.0
2005-08-04 10:30:00,54.52,54.53,54.48,54.49,219800.0,31.3536,31.3593,31.3306,31.3363,219800.0
2005-08-04 10:35:00,54.49,54.5,54.44,54.44,66800.0,31.3363,31.3421,31.3076,31.3076,66800.0
2005-08-04 10:40:00,54.44,54.45,54.39,54.4,105800.0,31.3076,31.3133,31.2788,31.2845,105800.0
2005-08-04 10:45:00,54.4,54.44,54.36,54.4,65300.0,31.2845,31.3076,31.2615,31.2845,65300.0
2005-08-04 10:50:00,54.4,54.42,54.38,54.41,58500.0,31.2845,31.296,31.273,31.2903,58500.0
2005-08-04 10:55:00,54.41,54.46,54.39,54.44,112100.0,31.2903,31.3191,31.2788,31.3076,112100.0
2005-08-04 11:00:00,54.44,54.5,54.43,54.46,69400.0,31.3076,31.3421,31.3018,31.3191,69400.0
2005-08-04 11:05:00,54.46,54.49,54.45,54.49,50600.0,31.3191,31.3363,31.3133,31.3363,50600.0
2005-08-04 11:10:00,54.5,54.5,54.47,54.5,109600.0,31.3421,31.3421,31.3248,31.3421,109600.0
2005-08-04 11:15:00,54.49,54.52,54.41,54.42,326700.0,31.3363,31.3536,31.2903,31.296,326700.0
2005-08-04 11:20:00,54.43,54.45,54.4,54.41,124400.0,31.3018,31.3133,31.2845,31.2903,124400.0
2005-08-04 11:25:00,54.42,54.5,54.4,54.42,464000.0,31.296,31.3421,31.2845,31.296,464000.0
2005-08-04 11:30:00,54.42,54.42,54.35,54.36,76200.0,31.296,31.296,31.2558,31.2615,76200.0
2005-08-04 11:35:00,54.37,54.4,54.35,54.37,126000.0,31.2673,31.2845,31.2558,31.2673,126000.0
2005-08-04 11:40:00,54.36,54.39,54.33,54.35,65200.0,31.2615,31.2788,31.2443,31.2558,65200.0
2005-08-04 11:45:00,54.35,54.36,54.27,54.31,198800.0,31.2558,31.2615,31.2098,31.2328,198800.0
2005-08-04 11:50:00,54.31,54.35,54.3,54.3,102400.0,31.2328,31.2558,31.227,31.227,102400.0
2005-08-04 11:55:00,54.3,54.3,54.2,54.23,188900.0,31.227,31.227,31.1695,31.1868,188900.0
2005-08-04 12:00:00,54.22,54.22,54.11,54.12,177600.0,31.181,31.181,31.1178,31.1235,177600.0
2005-08-04 12:05:00,54.12,54.14,54.04,54.14,123500.0,31.1235,31.135,31.0775,31.135,123500.0
2005-08-04 12:10:00,54.15,54.24,54.15,54.23,62500.0,31.1408,31.1925,31.1408,31.1868,62500.0
2005-08-04 12:15:00,54.23,54.29,54.22,54.29,103700.0,31.1868,31.2213,31.181,31.2213,103700.0
2005-08-04 12:20:00,54.29,54.31,54.27,54.3,276600.0,31.2213,31.2328,31.2098,31.227,276600.0
2005-08-04 12:25:00,54.3,54.31,54.25,54.28,138600.0,31.227,31.2328,31.1983,31.2155,138600.0
2005-08-04 12:30:00,54.28,54.3,54.26,54.3,80100.0,31.2155,31.227,31.204,31.227,80100.0
2005-08-04 12:35:00,54.3,54.3,54.29,54.3,53000.0,31.227,31.227,31.2213,31.227,53000.0
2005-08-04 12:40:00,54.3,54.3,54.22,54.25,84800.0,31.227,31.227,31.181,31.1983,84800.0
2005-08-04 12:45:00,54.24,54.26,54.21,54.22,72900.0,31.1925,31.204,31.1753,31.181,72900.0
2005-08-04 12:50:00,54.23,54.28,54.21,54.27,75700.0,31.1868,31.2155,31.1753,31.2098,75700.0
2005-08-04 12:55:00,54.27,54.3,54.26,54.26,111700.0,31.2098,31.227,31.204,31.204,111700.0
2005-08-04 13:00:00,54.26,54.3,54.25,54.26,58200.0,31.204,31.227,31.1983,31.204,58200.0
2005-08-04 13:05:00,54.26,54.28,54.23,54.25,91100.0,31.204,31.2155,31.1868,31.1983,91100.0
2005-08-04 13:10:00,54.25,54.26,54.24,54.25,76800.0,31.1983,31.204,31.1925,31.1983,76800.0
2005-08-04 13:15:00,54.26,54.26,54.21,54.21,60000.0,31.204,31.204,31.1753,31.1753,60000.0
2005-08-04 13:20:00,54.21,54.22,54.16,54.17,113500.0,31.1753,31.181,31.1465,31.1523,113500.0
2005-08-04 13:25:00,54.16,54.21,54.14,54.21,78600.0,31.1465,31.1753,31.135,31.1753,78600.0
2005-08-04 13:30:00,54.22,54.23,54.17,54.23,133200.0,31.181,31.1868,31.1523,31.1868,133200.0
2005-08-04 13:35:00,54.23,54.24,54.21,54.22,20500.0,31.1868,31.1925,31.1753,31.181,20500.0
2005-08-04 13:40:00,54.22,54.23,54.18,54.19,68200.0,31.181,31.1868,31.158,31.1638,68200.0
2005-08-04 13:45:00,54.2,54.2,54.17,54.19,92000.0,31.1695,31.1695,31.1523,31.1638,92000.0
2005-08-04 13:50:00,54.19,54.19,54.1,54.11,111000.0,31.1638,31.1638,31.112,31.1178,111000.0
2005-08-04 13:55:00,54.11,54.11,54.09,54.1,108100.0,31.1178,31.1178,31.1063,31.112,108100.0
2005-08-04 14:00:00,54.1,54.19,54.1,54.19,123600.0,31.112,31.1638,31.112,31.1638,123600.0
2005-08-04 14:05:00,54.19,54.21,54.17,54.17,123400.0,31.1638,31.1753,31.1523,31.1523,123400.0
2005-08-04 14:10:00,54.18,54.19,54.16,54.18,83000.0,31.158,31.1638,31.1465,31.158,83000.0
2005-08-04 14:15:00,54.17,54.18,54.09,54.11,89700.0,31.1523,31.158,31.1063,31.1178,89700.0
2005-08-04 14:20:00,54.1,54.11,54.09,54.1,58700.0,31.112,31.1178,31.1063,31.112,58700.0
2005-08-04 14:25:00,54.1,54.16,54.09,54.16,68200.0,31.112,31.1465,31.1063,31.1465,68200.0
2005-08-04 14:30:00,54.15,54.16,54.09,54.11,79200.0,31.1408,31.1465,31.1063,31.1178,79200.0
2005-08-04 14:35:00,54.12,54.14,54.1,54.1,203800.0,31.1235,31.135,31.112,31.112,203800.0
2005-08-04 14:40:00,54.09,54.14,54.08,54.1,183500.0,31.1063,31.135,31.1005,31.112,183500.0
2005-08-04 14:45:00,54.11,54.14,54.09,54.12,110500.0,31.1178,31.135,31.1063,31.1235,110500.0
2005-08-04 14:50:00,54.13,54.15,54.11,54.13,132900.0,31.1293,31.1408,31.1178,31.1293,132900.0
2005-08-04 14:55:00,54.15,54.15,54.13,54.13,105400.0,31.1408,31.1408,31.1293,31.1293,105400.0
2005-08-04 15:00:00,54.15,54.18,54.12,54.17,151600.0,31.1408,31.158,31.1235,31.1523,151600.0
2005-08-04 15:05:00,54.17,54.23,54.17,54.22,125200.0,31.1523,31.1868,31.1523,31.181,125200.0
2005-08-04 15:10:00,54.22,54.3,54.22,54.25,239900.0,31.181,31.227,31.181,31.1983,239900.0
2005-08-04 15:15:00,54.25,54.25,54.18,54.18,141300.0,31.1983,31.1983,31.158,31.158,141300.0
2005-08-04 15:20:00,54.18,54.18,54.12,54.16,268400.0,31.158,31.158,31.1235,31.1465,268400.0
2005-08-04 15:25:00,54.16,54.22,54.16,54.19,160400.0,31.1465,31.181,31.1465,31.1638,160400.0
2005-08-04 15:30:00,54.19,54.21,54.17,54.17,206600.0,31.1638,31.1753,31.1523,31.1523,206600.0
2005-08-04 15:35:00,54.18,54.18,54.13,54.14,145400.0,31.158,31.158,31.1293,31.135,145400.0
2005-08-04 15:40:00,54.15,54.19,54.14,54.19,161200.0,31.1408,31.1638,31.135,31.1638,161200.0
2005-08-04 15:45:00,54.19,54.2,54.15,54.15,261000.0,31.1638,31.1695,31.1408,31.1408,261000.0
2005-08-04 15:50:00,54.15,54.22,54.13,54.21,241700.0,31.1408,31.181,31.1293,31.1753,241700.0
2005-08-04 15:55:00,54.2,54.21,54.1,54.13,214500.0,31.1695,31.1753,31.112,31.1293,214500.0
2005-08-05 09:30:00,54.0,54.1,53.89,53.93,305500.0,31.0545,31.112,30.9913,31.0143,305500.0
2005-08-05 09:35:00,53.97,54.02,53.93,53.96,153400.0,31.0373,31.066,31.0143,31.0315,153400.0
2005-08-05 09:40:00,53.95,53.98,53.92,53.98,175000.0,31.0258,31.043,31.0085,31.043,175000.0
2005-08-05 09:45:00,53.99,54.12,53.99,54.11,82400.0,31.0488,31.1235,31.0488,31.1178,82400.0
2005-08-05 09:50:00,54.11,54.12,54.02,54.02,120700.0,31.1178,31.1235,31.066,31.066,120700.0
2005-08-05 09:55:00,54.02,54.02,53.99,54.0,184400.0,31.066,31.066,31.0488,31.0545,184400.0
2005-08-05 10:00:00,53.99,54.06,53.99,54.05,136600.0,31.0488,31.089,31.0488,31.0833,136600.0
2005-08-05 10:05:00,54.06,54.09,54.06,54.09,80100.0,31.089,31.1063,31.089,31.1063,80100.0
2005-08-05 10:10:00,54.08,54.14,54.07,54.14,133900.0,31.1005,31.135,31.0948,31.135,133900.0
2005-08-05 10:15:00,54.14,54.21,54.13,54.14,99300.0,31.135,31.1753,31.1293,31.135,99300.0
2005-08-05 10:20:00,54.13,54.16,54.13,54.14,210500.0,31.1293,31.1465,31.1293,31.135,210500.0
2005-08-05 10:25:00,54.14,54.2,54.13,54.19,96400.0,31.135,31.1695,31.1293,31.1638,96400.0
2005-08-05 10:30:00,54.18,54.23,54.18,54.19,307700.0,31.158,31.1868,31.158,31.1638,307700.0
2005-08-05 10:35:00,54.19,54.19,54.14,54.15,56500.0,31.1638,31.1638,31.135,31.1408,56500.0
2005-08-05 10:40:00,54.15,54.16,54.13,54.14,73000.0,31.1408,31.1465,31.1293,31.135,73000.0
2005-08-05 10:45:00,54.14,54.18,54.13,54.18,48800.0,31.135,31.158,31.1293,31.158,48800.0
2005-08-05 10:50:00,54.17,54.18,54.15,54.16,65900.0,31.1523,31.158,31.1408,31.1465,65900.0
2005-08-05 10:55:00,54.17,54.17,54.11,54.11,85000.0,31.1523,31.1523,31.1178,31.1178,85000.0
2005-08-05 11:00:00,54.12,54.12,54.1,54.1,53500.0,31.1235,31.1235,31.112,31.112,53500.0
2005-08-05 11:05:00,54.11,54.13,54.02,54.12,48200.0,31.1178,31.1293,31.066,31.1235,48200.0
2005-08-05 11:10:00,54.12,54.12,54.09,54.09,48100.0,31.1235,31.1235,31.1063,31.1063,48100.0
2005-08-05 11:15:00,54.1,54.1,54.02,54.02,24200.0,31.112,31.112,31.066,31.066,24200.0
2005-08-05 11:20:00,54.02,54.02,53.99,54.01,160000.0,31.066,31.066,31.0488,31.0603,160000.0
2005-08-05 11:25:00,54.01,54.01,53.97,54.0,112200.0,31.0603,31.0603,31.0373,31.0545,112200.0
2005-08-05 11:30:00,54.0,54.0,53.92,53.96,130700.0,31.0545,31.0545,31.0085,31.0315,130700.0
2005-08-05 11:35:00,53.95,53.98,53.95,53.98,110500.0,31.0258,31.043,31.0258,31.043,110500.0
2005-08-05 11:40:00,53.95,53.97,53.94,53.96,130700.0,31.0258,31.0373,31.02,31.0315,130700.0
2005-08-05 11:45:00,53.96,53.98,53.96,53.98,62500.0,31.0315,31.043,31.0315,31.043,62500.0
2005-08-05 11:50:00,53.97,53.98,53.96,53.98,52400.0,31.0373,31.043,31.0315,31.043,52400.0
2005-08-05 11:55:00,53.98,53.99,53.96,53.99,73000.0,31.043,31.0488,31.0315,31.0488,73000.0
2005-08-05 12:00:00,53.98,54.08,53.98,54.07,63500.0,31.043,31.1005,31.043,31.0948,63500.0
2005-08-05 12:05:00,54.08,54.08,54.05,54.05,54900.0,31.1005,31.1005,31.0833,31.0833,54900.0
2005-08-05 12:10:00,54.05,54.06,54.03,54.05,133000.0,31.0833,31.089,31.0718,31.0833,133000.0
2005-08-05 12:15:00,54.06,54.06,54.01,54.04,25000.0,31.089,31.089,31.0603,31.0775,25000.0
2005-08-05 12:20:00,54.04,54.05,54.01,54.05,69000.0,31.0775,31.0833,31.0603,31.0833,69000.0
2005-08-05 12:25:00,54.05,54.09,54.04,54.08,88900.0,31.0833,31.1063,31.0775,31.1005,88900.0
2005-08-05 12:30:00,54.08,54.08,54.03,54.03,118000.0,31.1005,31.1005,31.0718,31.0718,118000.0
2005-08-05 12:35:00,54.03,54.03,53.99,53.99,79000.0,31.0718,31.0718,31.0488,31.0488,79000.0
2005-08-05 12:40:00,53.99,54.0,53.96,53.97,71600.0,31.0488,31.0545,31.0315,31.0373,71600.0
2005-08-05 12:45:00,53.98,54.04,53.96,54.04,67900.0,31.043,31.0775,31.0315,31.0775,67900.0
2005-08-05 12:50:00,54.04,54.13,54.03,54.11,154700.0,31.0775,31.1293,31.0718,31.1178,154700.0
2005-08-05 12:55:00,54.11,54.11,54.05,54.07,124200.0,31.1178,31.1178,31.0833,31.0948,124200.0
2005-08-05 13:00:00,54.08,54.09,54.06,54.09,39500.0,31.1005,31.1063,31.089,31.1063,39500.0
2005-08-05 13:05:00,54.08,54.1,54.06,54.1,38500.0,31.1005,31.112,31.089,31.112,38500.0
2005-08-05 13:10:00,54.1,54.12,54.08,54.1,94900.0,31.112,31.1235,31.1005,31.112,94900.0
2005-08-05 13:15:00,54.1,54.1,54.08,54.09,42200.0,31.112,31.112,31.1005,31.1063,42200.0
2005-08-05 13:20:00,54.09,54.11,54.08,54.08,66400.0,31.1063,31.1178,31.1005,31.1005,66400.0
2005-08-05 13:25:00,54.09,54.1,54.07,54.08,37600.0,31.1063,31.112,31.0948,31.1005,37600.0
2005-08-05 13:30:00,54.07,54.1,54.06,54.09,57400.0,31.0948,31.112,31.089,31.1063,57400.0
2005-08-05 13:35:00,54.09,54.1,54.08,54.09,46100.0,31.1063,31.112,31.1005,31.1063,46100.0
2005-08-05 13:40:00,54.1,54.11,54.08,54.09,113700.0,31.112,31.1178,31.1005,31.1063,113700.0
2005-08-05 13:45:00,54.09,54.09,54.02,54.05,50800.0,31.1063,31.1063,31.066,31.0833,50800.0
2005-08-05 13:50:00,54.06,54.08,54.04,54.07,80000.0,31.089,31.1005,31.0775,31.0948,80000.0
2005-08-05 13:55:00,54.07,54.08,54.06,54.06,49100.0,31.0948,31.1005,31.089,31.089,49100.0
2005-08-05 14:00:00,54.06,54.1,54.05,54.1,65200.0,31.089,31.112,31.0833,31.112,65200.0
2005-08-05 14:05:00,54.1,54.1,54.09,54.09,46800.0,31.112,31.112,31.1063,31.1063,46800.0
2005-08-05 14:10:00,54.09,54.1,54.07,54.08,61400.0,31.1063,31.112,31.0948,31.1005,61400.0
2005-08-05 14:15:00,54.08,54.09,54.06,54.09,78300.0,31.1005,31.1063,31.089,31.1063,78300.0
2005-08-05 14:20:00,54.09,54.09,54.05,54.07,60900.0,31.1063,31.1063,31.0833,31.0948,60900.0
2005-08-05 14:25:00,54.07,54.07,54.04,54.07,58700.0,31.0948,31.0948,31.0775,31.0948,58700.0
2005-08-05 14:30:00,54.07,54.1,54.04,54.06,139400.0,31.0948,31.112,31.0775,31.089,139400.0
2005-08-05 14:35:00,54.07,54.08,54.04,54.04,140900.0,31.0948,31.1005,31.0775,31.0775,140900.0
2005-08-05 14:40:00,54.05,54.05,53.98,53.99,148800.0,31.0833,31.0833,31.043,31.0488,148800.0
2005-08-05 14:45:00,53.99,54.01,53.98,53.99,104900.0,31.0488,31.0603,31.043,31.0488,104900.0
2005-08-05 14:50:00,53.99,54.09,53.98,54.07,85600.0,31.0488,31.1063,31.043,31.0948,85600.0
2005-08-05 14:55:00,54.07,54.07,54.04,54.04,65500.0,31.0948,31.0948,31.0775,31.0775,65500.0
2005-08-05 15:00:00,54.05,54.08,54.03,54.05,76800.0,31.0833,31.1005,31.0718,31.0833,76800.0
2005-08-05 15:05:00,54.06,54.06,54.05,54.06,33100.0,31.089,31.089,31.0833,31.089,33100.0
2005-08-05 15:10:00,54.07,54.07,54.02,54.02,66400.0,31.0948,31.0948,31.066,31.066,66400.0
2005-08-05 15:15:00,54.03,54.04,54.02,54.04,33900.0,31.0718,31.0775,31.066,31.0775,33900.0
2005-08-05 15:20:00,54.03,54.09,54.03,54.08,183200.0,31.0718,31.1063,31.0718,31.1005,183200.0
2005-08-05 15:25:00,54.08,54.1,54.05,54.1,74700.0,31.1005,31.112,31.0833,31.112,74700.0
2005-08-05 15:30:00,54.1,54.2,54.09,54.15,228400.0,31.112,31.1695,31.1063,31.1408,228400.0
2005-08-05 15:35:00,54.15,54.23,54.11,54.14,145500.0,31.1408,31.1868,31.1178,31.135,145500.0
2005-08-05 15:40:00,54.14,54.17,54.13,54.17,105200.0,31.135,31.1523,31.1293,31.1523,105200.0
2005-08-05 15:45:00,54.17,54.18,54.15,54.17,109400.0,31.1523,31.158,31.1408,31.1523,109400.0
2005-08-05 15:50:00,54.15,54.17,54.13,54.17,118000.0,31.1408,31.1523,31.1293,31.1523,118000.0
2005-08-05 15:55:00,54.17,54.19,54.11,54.11,182100.0,31.1523,31.1638,31.1178,31.1178,182100.0
2005-08-08 09:30:00,54.11,54.22,54.0,54.22,180300.0,31.1178,31.181,31.0545,31.181,180300.0
2005-08-08 09:35:00,54.25,54.34,54.17,54.33,95600.0,31.1983,31.25,31.1523,31.2443,95600.0
2005-08-08 09:40:00,54.31,54.33,54.17,54.22,84500.0,31.2328,31.2443,31.1523,31.181,84500.0
2005-08-08 09:45:00,54.21,54.33,54.21,54.32,68200.0,31.1753,31.2443,31.1753,31.2385,68200.0
2005-08-08 09:50:00,54.32,54.41,54.32,54.41,103000.0,31.2385,31.2903,31.2385,31.2903,103000.0
2005-08-08 09:55:00,54.42,54.42,54.35,54.35,183100.0,31.296,31.296,31.2558,31.2558,183100.0
2005-08-08 10:00:00,54.37,54.42,54.36,54.4,81100.0,31.2673,31.296,31.2615,31.2845,81100.0
2005-08-08 10:05:00,54.39,54.39,54.23,54.25,54600.0,31.2788,31.2788,31.1868,31.1983,54600.0
2005-08-08 10:10:00,54.25,54.26,54.2,54.2,47700.0,31.1983,31.204,31.1695,31.1695,47700.0
2005-08-08 10:15:00,54.2,54.24,54.19,54.23,137200.0,31.1695,31.1925,31.1638,31.1868,137200.0
2005-08-08 10:20:00,54.23,54.23,54.18,54.23,30900.0,31.1868,31.1868,31.158,31.1868,30900.0
2005-08-08 10:25:00,54.21,54.27,54.2,54.26,39500.0,31.1753,31.2098,31.1695,31.204,39500.0
2005-08-08 10:30:00,54.26,54.27,54.25,54.25,53500.0,31.204,31.2098,31.1983,31.1983,53500.0
2005-08-08 10:35:00,54.26,54.3,54.23,54.3,98400.0,31.204,31.227,31.1868,31.227,98400.0
2005-08-08 10:40:00,54.29,54.35,54.28,54.31,65700.0,31.2213,31.2558,31.2155,31.2328,65700.0
2005-08-08 10:45:00,54.32,54.35,54.3,54.35,101100.0,31.2385,31.2558,31.227,31.2558,101100.0
2005-08-08 10:50:00,54.35,54.37,54.31,54.33,68500.0,31.2558,31.2673,31.2328,31.2443,68500.0
2005-08-08 10:55:00,54.33,54.36,54.32,54.35,58200.0,31.2443,31.2615,31.2385,31.2558,58200.0
2005-08-08 11:00:00,54.36,54.36,54.28,54.3,93600.0,31.2615,31.2615,31.2155,31.227,93600.0
2005-08-08 11:05:00,54.29,54.32,54.28,54.31,50900.0,31.2213,31.2385,31.2155,31.2328,50900.0
2005-08-08 11:10:00,54.3,54.31,54.27,54.28,13100.0,31.227,31.2328,31.2098,31.2155,13100.0
2005-08-08 11:15:00,54.28,54.31,54.27,54.3,50400.0,31.2155,31.2328,31.2098,31.227,50400.0
2005-08-08 11:20:00,54.31,54.31,54.28,54.3,29300.0,31.2328,31.2328,31.2155,31.227,29300.0
2005-08-08 11:25:00,54.3,54.3,54.26,54.26,35100.0,31.227,31.227,31.204,31.204,35100.0
2005-08-08 11:30:00,54.28,54.3,54.28,54.28,44600.0,31.2155,31.227,31.2155,31.2155,44600.0
2005-08-08 11:35:00,54.28,54.29,54.26,54.28,17500.0,31.2155,31.2213,31.204,31.2155,17500.0
2005-08-08 11:40:00,54.28,54.28,54.24,54.24,56500.0,31.2155,31.2155,31.1925,31.1925,56500.0
2005-08-08 11:45:00,54.23,54.26,54.21,54.25,41600.0,31.1868,31.204,31.1753,31.1983,41600.0
2005-08-08 11:50:00,54.25,54.3,54.25,54.28,36300.0,31.1983,31.227,31.1983,31.2155,36300.0
2005-08-08 11:55:00,54.31,54.35,54.28,54.32,87500.0,31.2328,31.2558,31.2155,31.2385,87500.0
2005-08-08 12:00:00,54.32,54.33,54.27,54.27,31400.0,31.2385,31.2443,31.2098,31.2098,31400.0
2005-08-08 12:05:00,54.27,54.29,54.25,54.29,21600.0,31.2098,31.2213,31.1983,31.2213,21600.0
2005-08-08 12:10:00,54.28,54.31,54.27,54.3,21700.0,31.2155,31.2328,31.2098,31.227,21700.0
2005-08-08 12:15:00,54.3,54.32,54.24,54.3,37400.0,31.227,31.2385,31.1925,31.227,37400.0
2005-08-08 12:20:00,54.29,54.3,54.23,54.24,51500.0,31.2213,31.227,31.1868,31.1925,51500.0
2005-08-08 12:25:00,54.25,54.27,54.23,54.24,44800.0,31.1983,31.2098,31.1868,31.1925,44800.0
2005-08-08 12:30:00,54.24,54.24,54.2,54.23,77100.0,31.1925,31.1925,31.1695,31.1868,77100.0
2005-08-08 12:35:00,54.23,54.26,54.22,54.25,30700.0,31.1868,31.204,31.181,31.1983,30700.0
2005-08-08 12:40:00,54.26,54.28,54.22,54.28,98100.0,31.204,31.2155,31.181,31.2155,98100.0
2005-08-08 12:45:00,54.26,54.28,54.25,54.25,52700.0,31.204,31.2155,31.1983,31.1983,52700.0
2005-08-08 12:50:00,54.28,54.3,54.25,54.3,314000.0,31.2155,31.227,31.1983,31.227,314000.0
2005-08-08 12:55:00,54.3,54.3,54.26,54.26,141400.0,31.227,31.227,31.204,31.204,141400.0
2005-08-08 13:00:00,54.26,54.26,54.2,54.21,64400.0,31.204,31.204,31.1695,31.1753,64400.0
2005-08-08 13:05:00,54.22,54.22,54.19,54.21,82200.0,31.181,31.181,31.1638,31.1753,82200.0
2005-08-08 13:10:00,54.2,54.2,54.08,54.11,66800.0,31.1695,31.1695,31.1005,31.1178,66800.0
2005-08-08 13:15:00,54.11,54.13,54.1,54.12,49400.0,31.1178,31.1293,31.112,31.1235,49400.0
2005-08-08 13:20:00,54.11,54.13,54.1,54.12,38000.0,31.1178,31.1293,31.112,31.1235,38000.0
2005-08-08 13:25:00,54.12,54.21,54.1,54.21,68800.0,31.1235,31.1753,31.112,31.1753,68800.0
2005-08-08 13:30:00,54.2,54.21,54.19,54.2,60000.0,31.1695,31.1753,31.1638,31.1695,60000.0
2005-08-08 13:35:00,54.19,54.28,54.19,54.26,57400.0,31.1638,31.2155,31.1638,31.204,57400.0
2005-08-08 13:40:00,54.27,54.32,54.27,54.32,55300.0,31.2098,31.2385,31.2098,31.2385,55300.0
2005-08-08 13:45:00,54.32,54.33,54.29,54.32,122600.0,31.2385,31.2443,31.2213,31.2385,122600.0
2005-08-08 13:50:00,54.33,54.33,54.28,54.28,140800.0,31.2443,31.2443,31.2155,31.2155,140800.0
2005-08-08 13:55:00,54.28,54.29,54.25,54.27,27000.0,31.2155,31.2213,31.1983,31.2098,27000.0
2005-08-08 14:00:00,54.27,54.28,54.24,54.25,20300.0,31.2098,31.2155,31.1925,31.1983,20300.0
2005-08-08 14:05:00,54.24,54.25,54.18,54.21,53900.0,31.1925,31.1983,31.158,31.1753,53900.0
2005-08-08 14:10:00,54.21,54.22,54.14,54.14,44900.0,31.1753,31.181,31.135,31.135,44900.0
2005-08-08 14:15:00,54.14,54.2,54.12,54.2,42100.0,31.135,31.1695,31.1235,31.1695,42100.0
2005-08-08 14:20:00,54.2,54.22,54.2,54.22,39100.0,31.1695,31.181,31.1695,31.181,39100.0
2005-08-08 14:25:00,54.2,54.23,54.2,54.21,40500.0,31.1695,31.1868,31.1695,31.1753,40500.0
2005-08-08 14:30:00,54.21,54.23,54.21,54.21,36500.0,31.1753,31.1868,31.1753,31.1753,36500.0
2005-08-08 14:35:00,54.22,54.26,54.21,54.25,227900.0,31.181,31.204,31.1753,31.1983,227900.0
2005-08-08 14:40:00,54.25,54.25,54.15,54.17,63100.0,31.1983,31.1983,31.1408,31.1523,63100.0
2005-08-08 14:45:00,54.17,54.21,54.17,54.19,63800.0,31.1523,31.1753,31.1523,31.1638,63800.0
2005-08-08 14:50:00,54.2,54.2,54.14,54.14,98100.0,31.1695,31.1695,31.135,31.135,98100.0
2005-08-08 14:55:00,54.14,54.18,54.11,54.14,79800.0,31.135,31.158,31.1178,31.135,79800.0
2005-08-08 15:00:00,54.13,54.19,54.13,54.18,129000.0,31.1293,31.1638,31.1293,31.158,129000.0
2005-08-08 15:05:00,54.19,54.22,54.18,54.22,66400.0,31.1638,31.181,31.158,31.181,66400.0
2005-08-08 15:10:00,54.21,54.25,54.21,54.23,72400.0,31.1753,31.1983,31.1753,31.1868,72400.0
2005-08-08 15:15:00,54.23,54.24,54.13,54.16,47700.0,31.1868,31.1925,31.1293,31.1465,47700.0
2005-08-08 15:20:00,54.16,54.17,54.13,54.15,93200.0,31.1465,31.1523,31.1293,31.1408,93200.0
2005-08-08 15:25:00,54.16,54.23,54.14,54.23,73700.0,31.1465,31.1868,31.135,31.1868,73700.0
2005-08-08 15:30:00,54.23,54.25,54.21,54.24,62000.0,31.1868,31.1983,31.1753,31.1925,62000.0
2005-08-08 15:35:00,54.24,54.25,54.22,54.25,74700.0,31.1925,31.1983,31.181,31.1983,74700.0
2005-08-08 15:40:00,54.25,54.26,54.21,54.24,217900.0,31.1983,31.204,31.1753,31.1925,217900.0
2005-08-08 15:45:00,54.25,54.25,54.21,54.22,94200.0,31.1983,31.1983,31.1753,31.181,94200.0
2005-08-08 15:50:00,54.22,54.24,54.19,54.24,98300.0,31.181,31.1925,31.1638,31.1925,98300.0
2005-08-08 15:55:00,54.24,54.25,54.22,54.24,155200.0,31.1925,31.1983,31.181,31.1925,155200.0
2005-08-09 09:30:00,54.3,54.3,54.21,54.24,235400.0,31.227,31.227,31.1753,31.1925,235400.0
2005-08-09 09:35:00,54.24,54.24,54.18,54.18,95400.0,31.1925,31.1925,31.158,31.158,95400.0
2005-08-09 09:40:00,54.19,54.19,54.08,54.11,111300.0,31.1638,31.1638,31.1005,31.1178,111300.0
2005-08-09 09:45:00,54.12,54.17,54.11,54.15,60500.0,31.1235,31.1523,31.1178,31.1408,60500.0
2005-08-09 09:50:00,54.16,54.17,54.13,54.17,31900.0,31.1465,31.1523,31.1293,31.1523,31900.0
2005-08-09 09:55:00,54.17,54.17,54.11,54.13,57500.0,31.1523,31.1523,31.1178,31.1293,57500.0
2005-08-09 10:00:00,54.13,54.16,54.13,54.14,101000.0,31.1293,31.1465,31.1293,31.135,101000.0
2005-08-09 10:05:00,54.13,54.15,54.12,54.15,84600.0,31.1293,31.1408,31.1235,31.1408,84600.0
2005-08-09 10:10:00,54.14,54.14,54.1,54.1,139800.0,31.135,31.135,31.112,31.112,139800.0
2005-08-09 10:15:00,54.11,54.12,54.03,54.04,96400.0,31.1178,31.1235,31.0718,31.0775,96400.0
2005-08-09 10:20:00,54.03,54.07,54.03,54.07,94700.0,31.0718,31.0948,31.0718,31.0948,94700.0
2005-08-09 10:25:00,54.07,54.12,54.05,54.1,138500.0,31.0948,31.1235,31.0833,31.112,138500.0
2005-08-09 10:30:00,54.09,54.12,54.05,54.07,68200.0,31.1063,31.1235,31.0833,31.0948,68200.0
2005-08-09 10:35:00,54.06,54.11,54.04,54.05,101400.0,31.089,31.1178,31.0775,31.0833,101400.0
2005-08-09 10:40:00,54.04,54.05,54.01,54.02,62600.0,31.0775,31.0833,31.0603,31.066,62600.0
2005-08-09 10:45:00,54.02,54.05,54.0,54.01,78900.0,31.066,31.0833,31.0545,31.0603,78900.0
2005-08-09 10:50:00,54.0,54.03,53.98,53.99,122200.0,31.0545,31.0718,31.043,31.0488,122200.0
2005-08-09 10:55:00,53.98,54.0,53.97,53.99,57000.0,31.043,31.0545,31.0373,31.0488,57000.0
2005-08-09 11:00:00,53.99,54.03,53.99,54.0,49700.0,31.0488,31.0718,31.0488,31.0545,49700.0
2005-08-09 11:05:00,54.0,54.01,53.98,53.98,36500.0,31.0545,31.0603,31.043,31.043,36500.0
2005-08-09 11:10:00,53.99,54.0,53.98,53.99,25000.0,31.0488,31.0545,31.043,31.0488,25000.0
2005-08-09 11:15:00,53.98,53.99,53.95,53.96,67800.0,31.043,31.0488,31.0258,31.0315,67800.0
2005-08-09 11:20:00,53.96,53.96,53.92,53.94,76400.0,31.0315,31.0315,31.0085,31.02,76400.0
2005-08-09 11:25:00,53.93,53.98,53.92,53.97,73000.0,31.0143,31.043,31.0085,31.0373,73000.0
2005-08-09 11:30:00,53.96,53.99,53.95,53.98,59500.0,31.0315,31.0488,31.0258,31.043,59500.0
2005-08-09 11:35:00,53.97,53.99,53.96,53.98,27000.0,31.0373,31.0488,31.0315,31.043,27000.0
2005-08-09 11:40:00,53.97,53.99,53.96,53.96,50100.0,31.0373,31.0488,31.0315,31.0315,50100.0
2005-08-09 11:45:00,53.96,53.96,53.95,53.96,42400.0,31.0315,31.0315,31.0258,31.0315,42400.0
2005-08-09 11:50:00,53.96,53.96,53.93,53.93,46500.0,31.0315,31.0315,31.0143,31.0143,46500.0
2005-08-09 11:55:00,53.93,53.93,53.86,53.86,109300.0,31.0143,31.0143,30.974,30.974,109300.0
2005-08-09 12:00:00,53.87,53.89,53.85,53.87,83600.0,30.9798,30.9913,30.9683,30.9798,83600.0
2005-08-09 12:05:00,53.87,53.87,53.85,53.86,43600.0,30.9798,30.9798,30.9683,30.974,43600.0
2005-08-09 12:10:00,53.86,53.96,53.85,53.96,104200.0,30.974,31.0315,30.9683,31.0315,104200.0
2005-08-09 12:15:00,53.95,54.05,53.94,54.05,137800.0,31.0258,31.0833,31.02,31.0833,137800.0
2005-08-09 12:20:00,54.04,54.04,53.95,53.96,56900.0,31.0775,31.0775,31.0258,31.0315,56900.0
2005-08-09 12:25:00,53.95,53.96,53.91,53.92,24000.0,31.0258,31.0315,31.0028,31.0085,24000.0
2005-08-09 12:30:00,53.92,53.97,53.88,53.92,106800.0,31.0085,31.0373,30.9855,31.0085,106800.0
2005-08-09 12:35:00,53.94,53.94,53.9,53.91,24100.0,31.02,31.02,30.997,31.0028,24100.0
2005-08-09 12:40:00,53.9,53.91,53.87,53.88,51600.0,30.997,31.0028,30.9798,30.9855,51600.0
2005-08-09 12:45:00,53.87,53.88,53.86,53.88,24300.0,30.9798,30.9855,30.974,30.9855,24300.0
2005-08-09 12:50:00,53.87,53.89,53.87,53.89,24300.0,30.9798,30.9913,30.9798,30.9913,24300.0
2005-08-09 12:55:00,53.89,53.9,53.89,53.89,16500.0,30.9913,30.997,30.9913,30.9913,16500.0
2005-08-09 13:00:00,53.89,53.93,53.89,53.91,26700.0,30.9913,31.0143,30.9913,31.0028,26700.0
2005-08-09 13:05:00,53.92,53.94,53.9,53.92,47400.0,31.0085,31.02,30.997,31.0085,47400.0
2005-08-09 13:10:00,53.92,53.93,53.85,53.86,72700.0,31.0085,31.0143,30.9683,30.974,72700.0
2005-08-09 13:15:00,53.85,53.86,53.85,53.85,33000.0,30.9683,30.974,30.9683,30.9683,33000.0
2005-08-09 13:20:00,53.85,53.87,53.82,53.87,45400.0,30.9683,30.9798,30.951,30.9798,45400.0
2005-08-09 13:25:00,53.85,53.87,53.82,53.83,43300.0,30.9683,30.9798,30.951,30.9568,43300.0
2005-08-09 13:30:00,53.82,53.92,53.82,53.91,58000.0,30.951,31.0085,30.951,31.0028,58000.0
2005-08-09 13:35:00,53.91,53.95,53.91,53.95,39300.0,31.0028,31.0258,31.0028,31.0258,39300.0
2005-08-09 13:40:00,53.95,53.96,53.94,53.95,58400.0,31.0258,31.0315,31.02,31.0258,58400.0
2005-08-09 13:45:00,53.96,54.0,53.95,53.99,39500.0,31.0315,31.0545,31.0258,31.0488,39500.0
2005-08-09 13:50:00,53.99,54.0,53.98,54.0,54800.0,31.0488,31.0545,31.043,31.0545,54800.0
2005-08-09 13:55:00,54.0,54.03,53.99,54.0,127900.0,31.0545,31.0718,31.0488,31.0545,127900.0
2005-08-09 14:00:00,54.0,54.0,53.97,53.98,87100.0,31.0545,31.0545,31.0373,31.043,87100.0
2005-08-09 14:05:00,53.98,53.99,53.98,53.99,55300.0,31.043,31.0488,31.043,31.0488,55300.0
2005-08-09 14:10:00,53.99,54.0,53.97,53.99,44100.0,31.0488,31.0545,31.0373,31.0488,44100.0
2005-08-09 14:15:00,53.98,54.02,53.96,54.0,163700.0,31.043,31.066,31.0315,31.0545,163700.0
2005-08-09 14:20:00,53.99,54.01,53.95,53.96,113100.0,31.0488,31.0603,31.0258,31.0315,113100.0
2005-08-09 14:25:00,53.96,54.0,53.95,53.99,91700.0,31.0315,31.0545,31.0258,31.0488,91700.0
2005-08-09 14:30:00,54.0,54.02,53.94,53.95,183500.0,31.0545,31.066,31.02,31.0258,183500.0
2005-08-09 14:35:00,53.94,53.96,53.81,53.82,230400.0,31.02,31.0315,30.9452,30.951,230400.0
2005-08-09 14:40:00,53.82,53.82,53.73,53.74,148600.0,30.951,30.951,30.8992,30.905,148600.0
2005-08-09 14:45:00,53.74,53.74,53.66,53.74,252800.0,30.905,30.905,30.859,30.905,252800.0
2005-08-09 14:50:00,53.73,53.74,53.62,53.68,145400.0,30.8992,30.905,30.836,30.8705,145400.0
2005-08-09 14:55:00,53.68,53.72,53.65,53.72,85900.0,30.8705,30.8935,30.8532,30.8935,85900.0
2005-08-09 15:00:00,53.72,53.72,53.66,53.7,178300.0,30.8935,30.8935,30.859,30.882,178300.0
2005-08-09 15:05:00,53.7,53.87,53.69,53.86,182400.0,30.882,30.9798,30.8762,30.974,182400.0
2005-08-09 15:10:00,53.86,53.86,53.76,53.76,130500.0,30.974,30.974,30.9165,30.9165,130500.0
2005-08-09 15:15:00,53.76,53.81,53.69,53.76,159600.0,30.9165,30.9452,30.8762,30.9165,159600.0
2005-08-09 15:20:00,53.75,53.85,53.74,53.85,113600.0,30.9107,30.9683,30.905,30.9683,113600.0
2005-08-09 15:25:00,53.85,53.87,53.83,53.87,72300.0,30.9683,30.9798,30.9568,30.9798,72300.0
2005-08-09 15:30:00,53.87,53.87,53.81,53.86,140400.0,30.9798,30.9798,30.9452,30.974,140400.0
2005-08-09 15:35:00,53.86,53.88,53.85,53.87,134100.0,30.974,30.9855,30.9683,30.9798,134100.0
2005-08-09 15:40:00,53.88,53.88,53.85,53.88,103300.0,30.9855,30.9855,30.9683,30.9855,103300.0
2005-08-09 15:45:00,53.88,53.97,53.87,53.97,220800.0,30.9855,31.0373,30.9798,31.0373,220800.0
2005-08-09 15:50:00,53.97,54.0,53.96,53.98,142100.0,31.0373,31.0545,31.0315,31.043,142100.0
2005-08-09 15:55:00,53.97,54.0,53.94,53.94,152900.0,31.0373,31.0545,31.02,31.02,152900.0
2005-08-10 09:30:00,53.95,54.08,53.95,54.04,292900.0,31.0258,31.1005,31.0258,31.0775,292900.0
2005-08-10 09:35:00,54.01,54.05,53.93,53.93,177000.0,31.0603,31.0833,31.0143,31.0143,177000.0
2005-08-10 09:40:00,53.92,53.95,53.78,53.86,198300.0,31.0085,31.0258,30.928,30.974,198300.0
2005-08-10 09:45:00,53.85,53.98,53.85,53.98,114600.0,30.9683,31.043,30.9683,31.043,114600.0
2005-08-10 09:50:00,53.98,54.15,53.96,54.15,166700.0,31.043,31.1408,31.0315,31.1408,166700.0
2005-08-10 09:55:00,54.15,54.27,54.0,54.12,259300.0,31.1408,31.2098,31.0545,31.1235,259300.0
2005-08-10 10:00:00,54.13,54.13,54.04,54.05,189400.0,31.1293,31.1293,31.0775,31.0833,189400.0
2005-08-10 10:05:00,54.05,54.07,53.99,54.0,123300.0,31.0833,31.0948,31.0488,31.0545,123300.0
2005-08-10 10:10:00,54.0,54.03,53.97,54.02,87100.0,31.0545,31.0718,31.0373,31.066,87100.0
2005-08-10 10:15:00,54.01,54.05,53.99,53.99,67500.0,31.0603,31.0833,31.0488,31.0488,67500.0
2005-08-10 10:20:00,54.0,54.12,54.0,54.12,66500.0,31.0545,31.1235,31.0545,31.1235,66500.0
2005-08-10 10:25:00,54.13,54.16,54.08,54.16,64900.0,31.1293,31.1465,31.1005,31.1465,64900.0
2005-08-10 10:30:00,54.18,54.24,54.1,54.24,124300.0,31.158,31.1925,31.112,31.1925,124300.0
2005-08-10 10:35:00,54.24,54.25,54.22,54.23,61500.0,31.1925,31.1983,31.181,31.1868,61500.0
2005-08-10 10:40:00,54.23,54.25,54.23,54.24,90100.0,31.1868,31.1983,31.1868,31.1925,90100.0
2005-08-10 10:45:00,54.24,54.39,54.24,54.39,171700.0,31.1925,31.2788,31.1925,31.2788,171700.0
2005-08-10 10:50:00,54.35,54.39,54.24,54.24,64800.0,31.2558,31.2788,31.1925,31.1925,64800.0
2005-08-10 10:55:00,54.24,54.24,54.15,54.21,48800.0,31.1925,31.1925,31.1408,31.1753,48800.0
2005-08-10 11:00:00,54.21,54.22,54.16,54.19,69000.0,31.1753,31.181,31.1465,31.1638,69000.0
2005-08-10 11:05:00,54.18,54.21,54.16,54.19,66800.0,31.158,31.1753,31.1465,31.1638,66800.0
2005-08-10 11:10:00,54.18,54.26,54.18,54.25,58000.0,31.158,31.204,31.158,31.1983,58000.0
2005-08-10 11:15:00,54.25,54.26,54.22,54.24,107000.0,31.1983,31.204,31.181,31.1925,107000.0
2005-08-10 11:20:00,54.24,54.24,54.19,54.22,68000.0,31.1925,31.1925,31.1638,31.181,68000.0
2005-08-10 11:25:00,54.23,54.28,54.21,54.28,43100.0,31.1868,31.2155,31.1753,31.2155,43100.0
2005-08-10 11:30:00,54.27,54.3,54.25,54.28,68100.0,31.2098,31.227,31.1983,31.2155,68100.0
2005-08-10 11:35:00,54.28,54.3,54.26,54.27,42600.0,31.2155,31.227,31.204,31.2098,42600.0
2005-08-10 11:40:00,54.22,54.27,54.21,54.22,81200.0,31.181,31.2098,31.1753,31.181,81200.0
2005-08-10 11:45:00,54.22,54.24,54.21,54.22,44500.0,31.181,31.1925,31.1753,31.181,44500.0
2005-08-10 11:50:00,54.22,54.27,54.22,54.27,21500.0,31.181,31.2098,31.181,31.2098,21500.0
2005-08-10 11:55:00,54.26,54.26,54.23,54.24,198100.0,31.204,31.204,31.1868,31.1925,198100.0
2005-08-10 12:00:00,54.25,54.26,54.2,54.2,39900.0,31.1983,31.204,31.1695,31.1695,39900.0
2005-08-10 12:05:00,54.2,54.2,54.07,54.08,41300.0,31.1695,31.1695,31.0948,31.1005,41300.0
2005-08-10 12:10:00,54.08,54.17,54.07,54.16,36900.0,31.1005,31.1523,31.0948,31.1465,36900.0
2005-08-10 12:15:00,54.17,54.2,54.16,54.19,37700.0,31.1523,31.1695,31.1465,31.1638,37700.0
2005-08-10 12:20:00,54.19,54.21,54.18,54.2,37800.0,31.1638,31.1753,31.158,31.1695,37800.0
2005-08-10 12:25:00,54.2,54.24,54.2,54.23,40700.0,31.1695,31.1925,31.1695,31.1868,40700.0
2005-08-10 12:30:00,54.24,54.24,54.17,54.19,72000.0,31.1925,31.1925,31.1523,31.1638,72000.0
2005-08-10 12:35:00,54.19,54.19,54.01,54.14,125100.0,31.1638,31.1638,31.0603,31.135,125100.0
2005-08-10 12:40:00,54.14,54.14,54.05,54.05,52800.0,31.135,31.135,31.0833,31.0833,52800.0
2005-08-10 12:45:00,54.05,54.1,53.96,54.1,95200.0,31.0833,31.112,31.0315,31.112,95200.0
2005-08-10 12:50:00,54.1,54.15,54.08,54.12,98900.0,31.112,31.1408,31.1005,31.1235,98900.0
2005-08-10 12:55:00,54.09,54.11,54.07,54.11,71500.0,31.1063,31.1178,31.0948,31.1178,71500.0
2005-08-10 13:00:00,54.11,54.11,54.06,54.06,41500.0,31.1178,31.1178,31.089,31.089,41500.0
2005-08-10 13:05:00,54.05,54.06,54.03,54.05,60700.0,31.0833,31.089,31.0718,31.0833,60700.0
2005-08-10 13:10:00,54.04,54.05,53.96,53.97,76200.0,31.0775,31.0833,31.0315,31.0373,76200.0
2005-08-10 13:15:00,53.97,53.99,53.95,53.96,36500.0,31.0373,31.0488,31.0258,31.0315,36500.0
2005-08-10 13:20:00,53.97,53.97,53.94,53.94,37900.0,31.0373,31.0373,31.02,31.02,37900.0
2005-08-10 13:25:00,53.94,53.95,53.86,53.92,100900.0,31.02,31.0258,30.974,31.0085,100900.0
2005-08-10 13:30:00,53.92,54.01,53.92,54.0,86400.0,31.0085,31.0603,31.0085,31.0545,86400.0
2005-08-10 13:35:00,53.99,54.06,53.99,54.04,76200.0,31.0488,31.089,31.0488,31.0775,76200.0
2005-08-10 13:40:00,54.03,54.03,53.96,53.99,70700.0,31.0718,31.0718,31.0315,31.0488,70700.0
2005-08-10 13:45:00,53.99,54.01,53.94,53.95,75000.0,31.0488,31.0603,31.02,31.0258,75000.0
2005-08-10 13:50:00,53.96,53.97,53.93,53.94,82200.0,31.0315,31.0373,31.0143,31.02,82200.0
2005-08-10 13:55:00,53.94,53.96,53.85,53.89,77600.0,31.02,31.0315,30.9683,30.9913,77600.0
2005-08-10 14:00:00,53.89,53.9,53.83,53.83,70500.0,30.9913,30.997,30.9568,30.9568,70500.0
2005-08-10 14:05:00,53.83,53.84,53.79,53.79,91600.0,30.9568,30.9625,30.9337,30.9337,91600.0
2005-08-10 14:10:00,53.79,53.79,53.74,53.76,68800.0,30.9337,30.9337,30.905,30.9165,68800.0
2005-08-10 14:15:00,53.76,53.82,53.75,53.81,56500.0,30.9165,30.951,30.9107,30.9452,56500.0
2005-08-10 14:20:00,53.81,53.82,53.77,53.77,72100.0,30.9452,30.951,30.9222,30.9222,72100.0
2005-08-10 14:25:00,53.77,53.78,53.67,53.7,152100.0,30.9222,30.928,30.8647,30.882,152100.0
2005-08-10 14:30:00,53.7,53.71,53.65,53.68,108600.0,30.882,30.8877,30.8532,30.8705,108600.0
2005-08-10 14:35:00,53.67,53.68,53.62,53.64,287900.0,30.8647,30.8705,30.836,30.8475,287900.0
2005-08-10 14:40:00,53.64,53.74,53.62,53.74,105200.0,30.8475,30.905,30.836,30.905,105200.0
2005-08-10 14:45:00,53.73,53.77,53.6,53.6,163200.0,30.8992,30.9222,30.8245,30.8245,163200.0
2005-08-10 14:50:00,53.61,53.62,53.56,53.59,143400.0,30.8302,30.836,30.8015,30.8187,143400.0
2005-08-10 14:55:00,53.59,53.6,53.55,53.56,106300.0,30.8187,30.8245,30.7957,30.8015,106300.0
2005-08-10 15:00:00,53.55,53.57,53.47,53.47,208600.0,30.7957,30.8072,30.7497,30.7497,208600.0
2005-08-10 15:05:00,53.47,53.53,53.47,53.52,160600.0,30.7497,30.7842,30.7497,30.7785,160600.0
2005-08-10 15:10:00,53.53,53.53,53.43,53.43,80600.0,30.7842,30.7842,30.7267,30.7267,80600.0
2005-08-10 15:15:00,53.43,53.44,53.39,53.43,118400.0,30.7267,30.7325,30.7037,30.7267,118400.0
2005-08-10 15:20:00,53.44,53.53,53.43,53.53,89100.0,30.7325,30.7842,30.7267,30.7842,89100.0
2005-08-10 15:25:00,53.54,53.65,53.54,53.61,141600.0,30.79,30.8532,30.79,30.8302,141600.0
2005-08-10 15:30:00,53.62,53.65,53.56,53.65,101400.0,30.836,30.8532,30.8015,30.8532,101400.0
2005-08-10 15:35:00,53.65,53.74,53.65,53.69,150600.0,30.8532,30.905,30.8532,30.8762,150600.0
2005-08-10 15:40:00,53.69,53.7,53.65,53.69,112300.0,30.8762,30.882,30.8532,30.8762,112300.0
2005-08-10 15:45:00,53.67,53.71,53.66,53.68,257200.0,30.8647,30.8877,30.859,30.8705,257200.0
2005-08-10 15:50:00,53.68,53.7,53.66,53.69,162100.0,30.8705,30.882,30.859,30.8762,162100.0
2005-08-10 15:55:00,53.7,53.71,53.63,53.71,250000.0,30.882,30.8877,30.8417,30.8877,250000.0
2005-08-11 09:30:00,53.54,53.77,53.52,53.77,220300.0,30.79,30.9222,30.7785,30.9222,220300.0
2005-08-11 09:35:00,53.79,53.89,53.78,53.85,65100.0,30.9337,30.9913,30.928,30.9683,65100.0
2005-08-11 09:40:00,53.84,53.84,53.66,53.73,73300.0,30.9625,30.9625,30.859,30.8992,73300.0
2005-08-11 09:45:00,53.72,53.74,53.65,53.65,101300.0,30.8935,30.905,30.8532,30.8532,101300.0
2005-08-11 09:50:00,53.65,53.65,53.51,53.55,126900.0,30.8532,30.8532,30.7727,30.7957,126900.0
2005-08-11 09:55:00,53.51,53.55,53.5,53.52,130900.0,30.7727,30.7957,30.767,30.7785,130900.0
2005-08-11 10:00:00,53.52,53.62,53.52,53.61,133600.0,30.7785,30.836,30.7785,30.8302,133600.0
2005-08-11 10:05:00,53.62,53.62,53.59,53.59,191200.0,30.836,30.836,30.8187,30.8187,191200.0
2005-08-11 10:10:00,53.59,53.6,53.55,53.55,211400.0,30.8187,30.8245,30.7957,30.7957,211400.0
2005-08-11 10:15:00,53.55,53.56,53.52,53.56,94300.0,30.7957,30.8015,30.7785,30.8015,94300.0
2005-08-11 10:20:00,53.55,53.65,53.55,53.62,85800.0,30.7957,30.8532,30.7957,30.836,85800.0
2005-08-11 10:25:00,53.62,53.71,53.61,53.68,446500.0,30.836,30.8877,30.8302,30.8705,446500.0
2005-08-11 10:30:00,53.68,53.69,53.59,53.59,135600.0,30.8705,30.8762,30.8187,30.8187,135600.0
2005-08-11 10:35:00,53.59,53.59,53.52,53.52,91100.0,30.8187,30.8187,30.7785,30.7785,91100.0
2005-08-11 10:40:00,53.53,53.55,53.51,53.55,52900.0,30.7842,30.7957,30.7727,30.7957,52900.0
2005-08-11 10:45:00,53.54,53.55,53.53,53.55,50400.0,30.79,30.7957,30.7842,30.7957,50400.0
2005-08-11 10:50:00,53.55,53.58,53.54,53.56,95100.0,30.7957,30.813,30.79,30.8015,95100.0
2005-08-11 10:55:00,53.56,53.56,53.49,53.51,52300.0,30.8015,30.8015,30.7612,30.7727,52300.0
2005-08-11 11:00:00,53.5,53.54,53.49,53.52,174200.0,30.767,30.79,30.7612,30.7785,174200.0
2005-08-11 11:05:00,53.51,53.52,53.43,53.5,74900.0,30.7727,30.7785,30.7267,30.767,74900.0
2005-08-11 11:10:00,53.5,53.5,53.41,53.41,60100.0,30.767,30.767,30.7152,30.7152,60100.0
2005-08-11 11:15:00,53.42,53.44,53.38,53.38,66000.0,30.721,30.7325,30.698,30.698,66000.0
2005-08-11 11:20:00,53.37,53.68,53.36,53.36,112800.0,30.6922,30.8705,30.6865,30.6865,112800.0
2005-08-11 11:25:00,53.37,53.37,53.29,53.32,89000.0,30.6922,30.6922,30.6462,30.6635,89000.0
2005-08-11 11:30:00,53.32,53.36,53.3,53.31,89100.0,30.6635,30.6865,30.652,30.6577,89100.0
2005-08-11 11:35:00,53.3,53.32,53.23,53.24,86700.0,30.652,30.6635,30.6117,30.6175,86700.0
2005-08-11 11:40:00,53.24,53.25,53.22,53.24,85500.0,30.6175,30.6232,30.6059,30.6175,85500.0
2005-08-11 11:45:00,53.24,53.29,53.23,53.29,86200.0,30.6175,30.6462,30.6117,30.6462,86200.0
2005-08-11 11:50:00,53.29,53.32,53.27,53.31,121600.0,30.6462,30.6635,30.6347,30.6577,121600.0
2005-08-11 11:55:00,53.31,53.32,53.28,53.31,62200.0,30.6577,30.6635,30.6405,30.6577,62200.0
2005-08-11 12:00:00,53.3,53.3,53.26,53.27,127200.0,30.652,30.652,30.629,30.6347,127200.0
2005-08-11 12:05:00,53.26,53.27,53.17,53.18,116300.0,30.629,30.6347,30.5772,30.5829,116300.0
2005-08-11 12:10:00,53.17,53.18,53.13,53.14,201500.0,30.5772,30.5829,30.5542,30.5599,201500.0
2005-08-11 12:15:00,53.13,53.16,53.06,53.06,164400.0,30.5542,30.5714,30.5139,30.5139,164400.0
2005-08-11 12:20:00,53.08,53.18,53.05,53.17,105900.0,30.5254,30.5829,30.5082,30.5772,105900.0
2005-08-11 12:25:00,53.18,53.18,53.08,53.15,90000.0,30.5829,30.5829,30.5254,30.5657,90000.0
2005-08-11 12:30:00,53.13,53.2,53.11,53.17,102600.0,30.5542,30.5944,30.5427,30.5772,102600.0
2005-08-11 12:35:00,53.15,53.31,53.15,53.31,93000.0,30.5657,30.6577,30.5657,30.6577,93000.0
2005-08-11 12:40:00,53.29,53.33,53.27,53.31,130500.0,30.6462,30.6692,30.6347,30.6577,130500.0
2005-08-11 12:45:00,53.31,53.31,53.25,53.3,53700.0,30.6577,30.6577,30.6232,30.652,53700.0
2005-08-11 12:50:00,53.29,53.29,53.26,53.29,59800.0,30.6462,30.6462,30.629,30.6462,59800.0
2005-08-11 12:55:00,53.3,53.37,53.29,53.37,89900.0,30.652,30.6922,30.6462,30.6922,89900.0
2005-08-11 13:00:00,53.37,53.52,53.36,53.48,191000.0,30.6922,30.7785,30.6865,30.7555,191000.0
2005-08-11 13:05:00,53.48,53.55,53.47,53.55,99000.0,30.7555,30.7957,30.7497,30.7957,99000.0
2005-08-11 13:10:00,53.55,53.55,53.5,53.5,72700.0,30.7957,30.7957,30.767,30.767,72700.0
2005-08-11 13:15:00,53.51,53.51,53.4,53.42,93700.0,30.7727,30.7727,30.7095,30.721,93700.0
2005-08-11 13:20:00,53.42,53.43,53.36,53.37,120700.0,30.721,30.7267,30.6865,30.6922,120700.0
2005-08-11 13:25:00,53.38,53.41,53.36,53.37,93100.0,30.698,30.7152,30.6865,30.6922,93100.0
2005-08-11 13:30:00,53.37,53.38,53.31,53.31,121600.0,30.6922,30.698,30.6577,30.6577,121600.0
2005-08-11 13:35:00,53.32,53.33,53.28,53.31,53800.0,30.6635,30.6692,30.6405,30.6577,53800.0
2005-08-11 13:40:00,53.31,53.33,53.28,53.29,62600.0,30.6577,30.6692,30.6405,30.6462,62600.0
2005-08-11 13:45:00,53.3,53.39,53.3,53.38,78900.0,30.652,30.7037,30.652,30.698,78900.0
2005-08-11 13:50:00,53.38,53.39,53.33,53.39,34600.0,30.698,30.7037,30.6692,30.7037,34600.0
2005-08-11 13:55:00,53.39,53.45,53.39,53.43,84100.0,30.7037,30.7382,30.7037,30.7267,84100.0
2005-08-11 14:00:00,53.42,53.46,53.42,53.42,106100.0,30.721,30.744,30.721,30.721,106100.0
2005-08-11 14:05:00,53.43,53.43,53.38,53.42,49500.0,30.7267,30.7267,30.698,30.721,49500.0
2005-08-11 14:10:00,53.42,53.44,53.26,53.31,182800.0,30.721,30.7325,30.629,30.6577,182800.0
2005-08-11 14:15:00,53.3,53.41,53.28,53.41,126200.0,30.652,30.7152,30.6405,30.7152,126200.0
2005-08-11 14:20:00,53.41,53.42,53.39,53.4,60700.0,30.7152,30.721,30.7037,30.7095,60700.0
2005-08-11 14:25:00,53.41,53.45,53.41,53.44,72500.0,30.7152,30.7382,30.7152,30.7325,72500.0
2005-08-11 14:30:00,53.44,53.5,53.41,53.42,157100.0,30.7325,30.767,30.7152,30.721,157100.0
2005-08-11 14:35:00,53.41,53.42,53.34,53.35,127000.0,30.7152,30.721,30.675,30.6807,127000.0
2005-08-11 14:40:00,53.34,53.34,53.26,53.32,138700.0,30.675,30.675,30.629,30.6635,138700.0
2005-08-11 14:45:00,53.32,53.32,53.28,53.3,165600.0,30.6635,30.6635,30.6405,30.652,165600.0
2005-08-11 14:50:00,53.29,53.32,53.28,53.3,50800.0,30.6462,30.6635,30.6405,30.652,50800.0
2005-08-11 14:55:00,53.3,53.32,53.23,53.31,102500.0,30.652,30.6635,30.6117,30.6577,102500.0
2005-08-11 15:00:00,53.3,53.31,53.27,53.28,95600.0,30.652,30.6577,30.6347,30.6405,95600.0
2005-08-11 15:05:00,53.28,53.29,53.22,53.28,61600.0,30.6405,30.6462,30.6059,30.6405,61600.0
2005-08-11 15:10:00,53.28,53.44,53.27,53.44,152200.0,30.6405,30.7325,30.6347,30.7325,152200.0
2005-08-11 15:15:00,53.44,53.59,53.44,53.58,169200.0,30.7325,30.8187,30.7325,30.813,169200.0
2005-08-11 15:20:00,53.57,53.6,53.55,53.55,161900.0,30.8072,30.8245,30.7957,30.7957,161900.0
2005-08-11 15:25:00,53.58,53.61,53.55,53.58,98700.0,30.813,30.8302,30.7957,30.813,98700.0
2005-08-11 15:30:00,53.58,53.65,53.57,53.65,224300.0,30.813,30.8532,30.8072,30.8532,224300.0
2005-08-11 15:35:00,53.64,53.76,53.64,53.75,280500.0,30.8475,30.9165,30.8475,30.9107,280500.0
2005-08-11 15:40:00,53.75,53.79,53.74,53.78,169000.0,30.9107,30.9337,30.905,30.928,169000.0
2005-08-11 15:45:00,53.78,53.79,53.73,53.74,224700.0,30.928,30.9337,30.8992,30.905,224700.0
2005-08-11 15:50:00,53.74,53.74,53.62,53.63,177900.0,30.905,30.905,30.836,30.8417,177900.0
2005-08-11 15:55:00,53.63,53.66,53.61,53.66,292600.0,30.8417,30.859,30.8302,30.859,292600.0
2005-08-12 09:30:00,53.41,53.45,53.35,53.45,174200.0,30.7152,30.7382,30.6807,30.7382,174200.0
2005-08-12 09:35:00,53.45,53.7,53.45,53.6,99000.0,30.7382,30.882,30.7382,30.8245,99000.0
2005-08-12 09:40:00,53.59,53.59,53.46,53.49,52500.0,30.8187,30.8187,30.744,30.7612,52500.0
2005-08-12 09:45:00,53.49,53.5,53.41,53.42,92800.0,30.7612,30.767,30.7152,30.721,92800.0
2005-08-12 09:50:00,53.4,53.5,53.4,53.47,142100.0,30.7095,30.767,30.7095,30.7497,142100.0
2005-08-12 09:55:00,53.47,53.55,53.45,53.5,97000.0,30.7497,30.7957,30.7382,30.767,97000.0
2005-08-12 10:00:00,53.5,53.54,53.48,53.53,70000.0,30.767,30.79,30.7555,30.7842,70000.0
2005-08-12 10:05:00,53.54,53.63,53.5,53.51,117800.0,30.79,30.8417,30.767,30.7727,117800.0
2005-08-12 10:10:00,53.51,53.56,53.49,53.56,100400.0,30.7727,30.8015,30.7612,30.8015,100400.0
2005-08-12 10:15:00,53.56,53.56,53.44,53.45,83900.0,30.8015,30.8015,30.7325,30.7382,83900.0
2005-08-12 10:20:00,53.46,53.48,53.44,53.47,51300.0,30.744,30.7555,30.7325,30.7497,51300.0
2005-08-12 10:25:00,53.46,53.49,53.45,53.46,135400.0,30.744,30.7612,30.7382,30.744,135400.0
2005-08-12 10:30:00,53.46,53.46,53.37,53.42,73700.0,30.744,30.744,30.6922,30.721,73700.0
2005-08-12 10:35:00,53.43,53.47,53.39,53.44,78200.0,30.7267,30.7497,30.7037,30.7325,78200.0
2005-08-12 10:40:00,53.44,53.48,53.42,53.43,293600.0,30.7325,30.7555,30.721,30.7267,293600.0
2005-08-12 10:45:00,53.42,53.46,53.41,53.44,150900.0,30.721,30.744,30.7152,30.7325,150900.0
2005-08-12 10:50:00,53.44,53.44,53.4,53.41,125500.0,30.7325,30.7325,30.7095,30.7152,125500.0
2005-08-12 10:55:00,53.41,53.42,53.4,53.4,91400.0,30.7152,30.721,30.7095,30.7095,91400.0
2005-08-12 11:00:00,53.4,53.5,53.4,53.48,56800.0,30.7095,30.767,30.7095,30.7555,56800.0
2005-08-12 11:05:00,53.48,53.48,53.37,53.4,50400.0,30.7555,30.7555,30.6922,30.7095,50400.0
2005-08-12 11:10:00,53.39,53.43,53.38,53.41,40200.0,30.7037,30.7267,30.698,30.7152,40200.0
2005-08-12 11:15:00,53.44,53.44,53.41,53.42,25900.0,30.7325,30.7325,30.7152,30.721,25900.0
2005-08-12 11:20:00,53.42,53.44,53.39,53.39,41000.0,30.721,30.7325,30.7037,30.7037,41000.0
2005-08-12 11:25:00,53.4,53.41,53.35,53.36,371400.0,30.7095,30.7152,30.6807,30.6865,371400.0
2005-08-12 11:30:00,53.35,53.36,53.3,53.34,61100.0,30.6807,30.6865,30.652,30.675,61100.0
2005-08-12 11:35:00,53.33,53.34,53.26,53.3,52900.0,30.6692,30.675,30.629,30.652,52900.0
2005-08-12 11:40:00,53.29,53.32,53.26,53.29,61200.0,30.6462,30.6635,30.629,30.6462,61200.0
2005-08-12 11:45:00,53.29,53.31,53.29,53.3,50100.0,30.6462,30.6577,30.6462,30.652,50100.0
2005-08-12 11:50:00,53.3,53.35,53.28,53.35,103100.0,30.652,30.6807,30.6405,30.6807,103100.0
2005-08-12 11:55:00,53.35,53.37,53.33,53.33,107000.0,30.6807,30.6922,30.6692,30.6692,107000.0
2005-08-12 12:00:00,53.33,53.34,53.3,53.33,58700.0,30.6692,30.675,30.652,30.6692,58700.0
2005-08-12 12:05:00,53.32,53.34,53.31,53.33,57900.0,30.6635,30.675,30.6577,30.6692,57900.0
2005-08-12 12:10:00,53.33,53.35,53.32,53.35,29900.0,30.6692,30.6807,30.6635,30.6807,29900.0
2005-08-12 12:15:00,53.34,53.35,53.31,53.34,42000.0,30.675,30.6807,30.6577,30.675,42000.0
2005-08-12 12:20:00,53.34,53.34,53.32,53.32,36000.0,30.675,30.675,30.6635,30.6635,36000.0
2005-08-12 12:25:00,53.32,53.35,53.31,53.35,84400.0,30.6635,30.6807,30.6577,30.6807,84400.0
2005-08-12 12:30:00,53.35,53.47,53.32,53.45,82500.0,30.6807,30.7497,30.6635,30.7382,82500.0
2005-08-12 12:35:00,53.44,53.44,53.36,53.36,94800.0,30.7325,30.7325,30.6865,30.6865,94800.0
2005-08-12 12:40:00,53.37,53.4,53.31,53.39,50400.0,30.6922,30.7095,30.6577,30.7037,50400.0
2005-08-12 12:45:00,53.39,53.4,53.33,53.33,36600.0,30.7037,30.7095,30.6692,30.6692,36600.0
2005-08-12 12:50:00,53.33,53.36,53.3,53.36,69000.0,30.6692,30.6865,30.652,30.6865,69000.0
2005-08-12 12:55:00,53.36,53.37,53.34,53.36,38700.0,30.6865,30.6922,30.675,30.6865,38700.0
2005-08-12 13:00:00,53.34,53.36,53.33,53.34,22700.0,30.675,30.6865,30.6692,30.675,22700.0
2005-08-12 13:05:00,53.35,53.36,53.33,53.33,32800.0,30.6807,30.6865,30.6692,30.6692,32800.0
2005-08-12 13:10:00,53.33,53.36,53.32,53.35,32800.0,30.6692,30.6865,30.6635,30.6807,32800.0
2005-08-12 13:15:00,53.35,53.4,53.35,53.38,172300.0,30.6807,30.7095,30.6807,30.698,172300.0
2005-08-12 13:20:00,53.38,53.38,53.35,53.36,28700.0,30.698,30.698,30.6807,30.6865,28700.0
2005-08-12 13:25:00,53.36,53.37,53.34,53.36,59400.0,30.6865,30.6922,30.675,30.6865,59400.0
2005-08-12 13:30:00,53.36,53.36,53.29,53.3,53000.0,30.6865,30.6865,30.6462,30.652,53000.0
2005-08-12 13:35:00,53.29,53.3,53.27,53.28,59400.0,30.6462,30.652,30.6347,30.6405,59400.0
2005-08-12 13:40:00,53.28,53.28,53.25,53.26,45400.0,30.6405,30.6405,30.6232,30.629,45400.0
2005-08-12 13:45:00,53.26,53.31,53.25,53.29,56700.0,30.629,30.6577,30.6232,30.6462,56700.0
2005-08-12 13:50:00,53.29,53.36,53.26,53.33,91300.0,30.6462,30.6865,30.629,30.6692,91300.0
2005-08-12 13:55:00,53.34,53.35,53.32,53.33,38400.0,30.675,30.6807,30.6635,30.6692,38400.0
2005-08-12 14:00:00,53.32,53.42,53.31,53.39,98800.0,30.6635,30.721,30.6577,30.7037,98800.0
2005-08-12 14:05:00,53.39,53.41,53.38,53.39,32800.0,30.7037,30.7152,30.698,30.7037,32800.0
2005-08-12 14:10:00,53.39,53.4,53.37,53.38,33800.0,30.7037,30.7095,30.6922,30.698,33800.0
2005-08-12 14:15:00,53.38,53.4,53.38,53.39,36200.0,30.698,30.7095,30.698,30.7037,36200.0
2005-08-12 14:20:00,53.39,53.44,53.38,53.42,120900.0,30.7037,30.7325,30.698,30.721,120900.0
2005-08-12 14:25:00,53.42,53.45,53.41,53.45,187200.0,30.721,30.7382,30.7152,30.7382,187200.0
2005-08-12 14:30:00,53.45,53.5,53.43,53.5,51600.0,30.7382,30.767,30.7267,30.767,51600.0
2005-08-12 14:35:00,53.48,53.49,53.46,53.49,98100.0,30.7555,30.7612,30.744,30.7612,98100.0
2005-08-12 14:40:00,53.49,53.5,53.44,53.46,52500.0,30.7612,30.767,30.7325,30.744,52500.0
2005-08-12 14:45:00,53.46,53.49,53.45,53.45,96400.0,30.744,30.7612,30.7382,30.7382,96400.0
2005-08-12 14:50:00,53.44,53.47,53.43,53.45,82500.0,30.7325,30.7497,30.7267,30.7382,82500.0
2005-08-12 14:55:00,53.44,53.45,53.43,53.44,44700.0,30.7325,30.7382,30.7267,30.7325,44700.0
2005-08-12 15:00:00,53.43,53.44,53.41,53.44,47900.0,30.7267,30.7325,30.7152,30.7325,47900.0
2005-08-12 15:05:00,53.43,53.44,53.41,53.44,72400.0,30.7267,30.7325,30.7152,30.7325,72400.0
2005-08-12 15:10:00,53.44,53.47,53.42,53.46,53400.0,30.7325,30.7497,30.721,30.744,53400.0
2005-08-12 15:15:00,53.47,53.47,53.43,53.45,64900.0,30.7497,30.7497,30.7267,30.7382,64900.0
2005-08-12 15:20:00,53.45,53.58,53.45,53.54,327100.0,30.7382,30.813,30.7382,30.79,327100.0
2005-08-12 15:25:00,53.53,53.59,53.53,53.55,190600.0,30.7842,30.8187,30.7842,30.7957,190600.0
2005-08-12 15:30:00,53.54,53.6,53.54,53.55,172600.0,30.79,30.8245,30.79,30.7957,172600.0
2005-08-12 15:35:00,53.56,53.63,53.54,53.62,104900.0,30.8015,30.8417,30.79,30.836,104900.0
2005-08-12 15:40:00,53.61,53.67,53.57,53.66,103300.0,30.8302,30.8647,30.8072,30.859,103300.0
2005-08-12 15:45:00,53.67,53.7,53.63,53.67,242600.0,30.8647,30.882,30.8417,30.8647,242600.0
2005-08-12 15:50:00,53.68,53.68,53.65,53.66,92200.0,30.8705,30.8705,30.8532,30.859,92200.0
2005-08-12 15:55:00,53.66,53.67,53.55,53.55,214000.0,30.859,30.8647,30.7957,30.7957,214000.0
2005-08-15 09:30:00,53.55,53.56,53.47,53.56,303000.0,30.7957,30.8015,30.7497,30.8015,303000.0
2005-08-15 09:35:00,53.57,53.9,53.57,53.81,176500.0,30.8072,30.997,30.8072,30.9452,176500.0
2005-08-15 09:40:00,53.83,53.97,53.83,53.95,148300.0,30.9568,31.0373,30.9568,31.0258,148300.0
2005-08-15 09:45:00,53.95,53.99,53.92,53.95,117200.0,31.0258,31.0488,31.0085,31.0258,117200.0
2005-08-15 09:50:00,53.95,53.96,53.72,53.75,92200.0,31.0258,31.0315,30.8935,30.9107,92200.0
2005-08-15 09:55:00,53.75,53.86,53.72,53.83,97700.0,30.9107,30.974,30.8935,30.9568,97700.0
2005-08-15 10:00:00,53.82,53.83,53.73,53.75,63600.0,30.951,30.9568,30.8992,30.9107,63600.0
2005-08-15 10:05:00,53.75,53.81,53.75,53.78,56200.0,30.9107,30.9452,30.9107,30.928,56200.0
2005-08-15 10:10:00,53.78,53.79,53.73,53.76,67300.0,30.928,30.9337,30.8992,30.9165,67300.0
2005-08-15 10:15:00,53.76,53.81,53.73,53.81,65700.0,30.9165,30.9452,30.8992,30.9452,65700.0
2005-08-15 10:20:00,53.81,53.91,53.78,53.9,84500.0,30.9452,31.0028,30.928,30.997,84500.0
2005-08-15 10:25:00,53.91,53.98,53.91,53.95,226800.0,31.0028,31.043,31.0028,31.0258,226800.0
2005-08-15 10:30:00,53.93,53.95,53.9,53.9,40700.0,31.0143,31.0258,30.997,30.997,40700.0
2005-08-15 10:35:00,53.91,53.91,53.76,53.8,63900.0,31.0028,31.0028,30.9165,30.9395,63900.0
2005-08-15 10:40:00,53.81,53.86,53.77,53.85,75000.0,30.9452,30.974,30.9222,30.9683,75000.0
2005-08-15 10:45:00,53.85,53.9,53.84,53.89,59400.0,30.9683,30.997,30.9625,30.9913,59400.0
2005-08-15 10:50:00,53.89,53.91,53.88,53.9,46100.0,30.9913,31.0028,30.9855,30.997,46100.0
2005-08-15 10:55:00,53.91,53.92,53.87,53.91,55900.0,31.0028,31.0085,30.9798,31.0028,55900.0
2005-08-15 11:00:00,53.89,53.93,53.89,53.9,46500.0,30.9913,31.0143,30.9913,30.997,46500.0
2005-08-15 11:05:00,53.9,53.91,53.87,53.87,63500.0,30.997,31.0028,30.9798,30.9798,63500.0
2005-08-15 11:10:00,53.87,53.89,53.87,53.88,43100.0,30.9798,30.9913,30.9798,30.9855,43100.0
2005-08-15 11:15:00,53.87,53.9,53.87,53.89,51300.0,30.9798,30.997,30.9798,30.9913,51300.0
2005-08-15 11:20:00,53.89,53.91,53.89,53.9,61400.0,30.9913,31.0028,30.9913,30.997,61400.0
2005-08-15 11:25:00,53.9,53.91,53.88,53.89,34100.0,30.997,31.0028,30.9855,30.9913,34100.0
2005-08-15 11:30:00,53.88,53.89,53.84,53.85,58000.0,30.9855,30.9913,30.9625,30.9683,58000.0
2005-08-15 11:35:00,53.85,53.86,53.84,53.85,27300.0,30.9683,30.974,30.9625,30.9683,27300.0
2005-08-15 11:40:00,53.85,53.85,53.79,53.8,37400.0,30.9683,30.9683,30.9337,30.9395,37400.0
2005-08-15 11:45:00,53.8,53.86,53.79,53.85,47500.0,30.9395,30.974,30.9337,30.9683,47500.0
2005-08-15 11:50:00,53.85,53.87,53.83,53.87,28400.0,30.9683,30.9798,30.9568,30.9798,28400.0
2005-08-15 11:55:00,53.87,53.93,53.86,53.89,44200.0,30.9798,31.0143,30.974,30.9913,44200.0
2005-08-15 12:00:00,53.86,53.88,53.84,53.85,25100.0,30.974,30.9855,30.9625,30.9683,25100.0
2005-08-15 12:05:00,53.86,53.87,53.82,53.84,34200.0,30.974,30.9798,30.951,30.9625,34200.0
2005-08-15 12:10:00,53.83,53.9,53.83,53.88,31800.0,30.9568,30.997,30.9568,30.9855,31800.0
2005-08-15 12:15:00,53.88,53.95,53.88,53.91,48700.0,30.9855,31.0258,30.9855,31.0028,48700.0
2005-08-15 12:20:00,53.91,53.95,53.9,53.93,26500.0,31.0028,31.0258,30.997,31.0143,26500.0
2005-08-15 12:25:00,53.93,54.0,53.93,53.96,53100.0,31.0143,31.0545,31.0143,31.0315,53100.0
2005-08-15 12:30:00,53.96,54.03,53.95,54.03,122800.0,31.0315,31.0718,31.0258,31.0718,122800.0
2005-08-15 12:35:00,54.03,54.03,54.0,54.0,14500.0,31.0718,31.0718,31.0545,31.0545,14500.0
2005-08-15 12:40:00,54.0,54.03,53.99,54.02,28200.0,31.0545,31.0718,31.0488,31.066,28200.0
2005-08-15 12:45:00,54.01,54.02,54.0,54.0,44300.0,31.0603,31.066,31.0545,31.0545,44300.0
2005-08-15 12:50:00,54.0,54.0,53.97,53.98,14900.0,31.0545,31.0545,31.0373,31.043,14900.0
2005-08-15 12:55:00,53.98,54.06,53.98,54.05,91200.0,31.043,31.089,31.043,31.0833,91200.0
2005-08-15 13:00:00,54.05,54.06,54.04,54.06,45600.0,31.0833,31.089,31.0775,31.089,45600.0
2005-08-15 13:05:00,54.05,54.06,54.05,54.05,47300.0,31.0833,31.089,31.0833,31.0833,47300.0
2005-08-15 13:10:00,54.06,54.08,54.05,54.07,69600.0,31.089,31.1005,31.0833,31.0948,69600.0
2005-08-15 13:15:00,54.08,54.13,54.02,54.11,56000.0,31.1005,31.1293,31.066,31.1178,56000.0
2005-08-15 13:20:00,54.11,54.24,54.0,54.24,479300.0,31.1178,31.1925,31.0545,31.1925,479300.0
2005-08-15 13:25:00,54.23,54.23,54.14,54.17,36200.0,31.1868,31.1868,31.135,31.1523,36200.0
2005-08-15 13:30:00,54.17,54.19,54.12,54.17,26200.0,31.1523,31.1638,31.1235,31.1523,26200.0
2005-08-15 13:35:00,54.17,54.17,54.11,54.14,71900.0,31.1523,31.1523,31.1178,31.135,71900.0
2005-08-15 13:40:00,54.15,54.16,54.11,54.14,44300.0,31.1408,31.1465,31.1178,31.135,44300.0
2005-08-15 13:45:00,54.15,54.25,54.15,54.24,29700.0,31.1408,31.1983,31.1408,31.1925,29700.0
2005-08-15 13:50:00,54.25,54.25,54.16,54.19,44100.0,31.1983,31.1983,31.1465,31.1638,44100.0
2005-08-15 13:55:00,54.2,54.26,54.18,54.22,87000.0,31.1695,31.204,31.158,31.181,87000.0
2005-08-15 14:00:00,54.23,54.24,54.2,54.24,72100.0,31.1868,31.1925,31.1695,31.1925,72100.0
2005-08-15 14:05:00,54.25,54.27,54.23,54.25,93000.0,31.1983,31.2098,31.1868,31.1983,93000.0
2005-08-15 14:10:00,54.25,54.25,54.22,54.22,65600.0,31.1983,31.1983,31.181,31.181,65600.0
2005-08-15 14:15:00,54.23,54.23,54.19,54.19,58500.0,31.1868,31.1868,31.1638,31.1638,58500.0
2005-08-15 14:20:00,54.19,54.22,54.18,54.2,48400.0,31.1638,31.181,31.158,31.1695,48400.0
2005-08-15 14:25:00,54.2,54.26,54.2,54.24,47400.0,31.1695,31.204,31.1695,31.1925,47400.0
2005-08-15 14:30:00,54.24,54.25,54.21,54.24,71700.0,31.1925,31.1983,31.1753,31.1925,71700.0
2005-08-15 14:35:00,54.25,54.29,54.24,54.29,75000.0,31.1983,31.2213,31.1925,31.2213,75000.0
2005-08-15 14:40:00,54.29,54.32,54.28,54.3,111900.0,31.2213,31.2385,31.2155,31.227,111900.0
2005-08-15 14:45:00,54.3,54.35,54.29,54.31,215000.0,31.227,31.2558,31.2213,31.2328,215000.0
2005-08-15 14:50:00,54.31,54.38,54.31,54.35,109900.0,31.2328,31.273,31.2328,31.2558,109900.0
2005-08-15 14:55:00,54.35,54.41,54.35,54.41,83800.0,31.2558,31.2903,31.2558,31.2903,83800.0
2005-08-15 15:00:00,54.41,54.42,54.39,54.4,86100.0,31.2903,31.296,31.2788,31.2845,86100.0
2005-08-15 15:05:00,54.41,54.43,54.39,54.41,67900.0,31.2903,31.3018,31.2788,31.2903,67900.0
2005-08-15 15:10:00,54.4,54.4,54.35,54.35,42200.0,31.2845,31.2845,31.2558,31.2558,42200.0
2005-08-15 15:15:00,54.35,54.36,54.3,54.32,135200.0,31.2558,31.2615,31.227,31.2385,135200.0
2005-08-15 15:20:00,54.31,54.32,54.25,54.29,100900.0,31.2328,31.2385,31.1983,31.2213,100900.0
2005-08-15 15:25:00,54.29,54.35,54.28,54.34,92400.0,31.2213,31.2558,31.2155,31.25,92400.0
2005-08-15 15:30:00,54.35,54.35,54.3,54.3,81700.0,31.2558,31.2558,31.227,31.227,81700.0
2005-08-15 15:35:00,54.31,54.31,54.27,54.29,138400.0,31.2328,31.2328,31.2098,31.2213,138400.0
2005-08-15 15:40:00,54.28,54.3,54.25,54.29,97000.0,31.2155,31.227,31.1983,31.2213,97000.0
2005-08-15 15:45:00,54.29,54.29,54.19,54.19,107400.0,31.2213,31.2213,31.1638,31.1638,107400.0
2005-08-15 15:50:00,54.19,54.2,54.14,54.15,169700.0,31.1638,31.1695,31.135,31.1408,169700.0
2005-08-15 15:55:00,54.14,54.19,54.13,54.18,143900.0,31.135,31.1638,31.1293,31.158,143900.0
2005-08-16 09:30:00,54.24,54.3,54.18,54.3,200900.0,31.1925,31.227,31.158,31.227,200900.0
2005-08-16 09:35:00,54.3,54.36,54.27,54.35,93300.0,31.227,31.2615,31.2098,31.2558,93300.0
2005-08-16 09:40:00,54.36,54.36,54.26,54.26,60100.0,31.2615,31.2615,31.204,31.204,60100.0
2005-08-16 09:45:00,54.25,54.25,54.08,54.09,133500.0,31.1983,31.1983,31.1005,31.1063,133500.0
2005-08-16 09:50:00,54.08,54.09,53.96,53.98,95900.0,31.1005,31.1063,31.0315,31.043,95900.0
2005-08-16 09:55:00,53.97,54.08,53.96,54.08,45500.0,31.0373,31.1005,31.0315,31.1005,45500.0
2005-08-16 10:00:00,54.06,54.15,54.06,54.09,99300.0,31.089,31.1408,31.089,31.1063,99300.0
2005-08-16 10:05:00,54.1,54.24,54.09,54.24,285600.0,31.112,31.1925,31.1063,31.1925,285600.0
2005-08-16 10:10:00,54.23,54.24,54.14,54.18,68000.0,31.1868,31.1925,31.135,31.158,68000.0
2005-08-16 10:15:00,54.18,54.23,54.16,54.19,66900.0,31.158,31.1868,31.1465,31.1638,66900.0
2005-08-16 10:20:00,54.19,54.21,54.15,54.15,73200.0,31.1638,31.1753,31.1408,31.1408,73200.0
2005-08-16 10:25:00,54.16,54.19,54.11,54.16,49400.0,31.1465,31.1638,31.1178,31.1465,49400.0
2005-08-16 10:30:00,54.15,54.17,54.11,54.12,39900.0,31.1408,31.1523,31.1178,31.1235,39900.0
2005-08-16 10:35:00,54.12,54.17,54.12,54.12,69000.0,31.1235,31.1523,31.1235,31.1235,69000.0
2005-08-16 10:40:00,54.12,54.13,54.08,54.09,57100.0,31.1235,31.1293,31.1005,31.1063,57100.0
2005-08-16 10:45:00,54.09,54.09,54.02,54.06,83800.0,31.1063,31.1063,31.066,31.089,83800.0
2005-08-16 10:50:00,54.06,54.06,53.99,54.0,104800.0,31.089,31.089,31.0488,31.0545,104800.0
2005-08-16 10:55:00,53.99,54.0,53.95,53.99,82400.0,31.0488,31.0545,31.0258,31.0488,82400.0
2005-08-16 11:00:00,53.99,54.0,53.9,53.93,98500.0,31.0488,31.0545,30.997,31.0143,98500.0
2005-08-16 11:05:00,53.93,54.02,53.92,54.02,51800.0,31.0143,31.066,31.0085,31.066,51800.0
2005-08-16 11:10:00,54.02,54.02,54.0,54.01,32600.0,31.066,31.066,31.0545,31.0603,32600.0
2005-08-16 11:15:00,54.0,54.01,54.0,54.0,55200.0,31.0545,31.0603,31.0545,31.0545,55200.0
2005-08-16 11:20:00,54.01,54.01,53.99,54.0,251000.0,31.0603,31.0603,31.0488,31.0545,251000.0
2005-08-16 11:25:00,54.0,54.0,53.95,53.95,61000.0,31.0545,31.0545,31.0258,31.0258,61000.0
2005-08-16 11:30:00,53.95,53.98,53.95,53.96,66800.0,31.0258,31.043,31.0258,31.0315,66800.0
2005-08-16 11:35:00,53.96,54.02,53.96,54.02,53500.0,31.0315,31.066,31.0315,31.066,53500.0
2005-08-16 11:40:00,54.02,54.02,54.0,54.01,35300.0,31.066,31.066,31.0545,31.0603,35300.0
2005-08-16 11:45:00,54.0,54.01,54.0,54.0,118600.0,31.0545,31.0603,31.0545,31.0545,118600.0
2005-08-16 11:50:00,54.0,54.01,53.99,54.0,112100.0,31.0545,31.0603,31.0488,31.0545,112100.0
2005-08-16 11:55:00,54.0,54.01,54.0,54.01,69200.0,31.0545,31.0603,31.0545,31.0603,69200.0
2005-08-16 12:00:00,54.0,54.01,53.98,54.01,129700.0,31.0545,31.0603,31.043,31.0603,129700.0
2005-08-16 12:05:00,54.0,54.02,54.0,54.02,79800.0,31.0545,31.066,31.0545,31.066,79800.0
2005-08-16 12:10:00,54.02,54.04,54.0,54.03,63100.0,31.066,31.0775,31.0545,31.0718,63100.0
2005-08-16 12:15:00,54.01,54.03,54.01,54.01,22400.0,31.0603,31.0718,31.0603,31.0603,22400.0
2005-08-16 12:20:00,54.01,54.01,54.0,54.0,90800.0,31.0603,31.0603,31.0545,31.0545,90800.0
2005-08-16 12:25:00,54.0,54.0,53.96,53.99,78600.0,31.0545,31.0545,31.0315,31.0488,78600.0
2005-08-16 12:30:00,53.98,54.03,53.98,54.02,32300.0,31.043,31.0718,31.043,31.066,32300.0
2005-08-16 12:35:00,54.02,54.02,54.0,54.0,43100.0,31.066,31.066,31.0545,31.0545,43100.0
2005-08-16 12:40:00,54.0,54.04,54.0,54.01,94200.0,31.0545,31.0775,31.0545,31.0603,94200.0
2005-08-16 12:45:00,54.01,54.03,54.0,54.02,35300.0,31.0603,31.0718,31.0545,31.066,35300.0
2005-08-16 12:50:00,54.01,54.02,54.0,54.02,27800.0,31.0603,31.066,31.0545,31.066,27800.0
2005-08-16 12:55:00,54.01,54.04,54.01,54.02,21800.0,31.0603,31.0775,31.0603,31.066,21800.0
2005-08-16 13:00:00,54.01,54.03,54.0,54.03,26800.0,31.0603,31.0718,31.0545,31.0718,26800.0
2005-08-16 13:05:00,54.02,54.02,54.0,54.01,44400.0,31.066,31.066,31.0545,31.0603,44400.0
2005-08-16 13:10:00,54.0,54.02,54.0,54.01,60900.0,31.0545,31.066,31.0545,31.0603,60900.0
2005-08-16 13:15:00,54.0,54.03,54.0,54.01,66000.0,31.0545,31.0718,31.0545,31.0603,66000.0
2005-08-16 13:20:00,54.02,54.02,54.0,54.01,43800.0,31.066,31.066,31.0545,31.0603,43800.0
2005-08-16 13:25:00,54.01,54.01,54.0,54.01,76100.0,31.0603,31.0603,31.0545,31.0603,76100.0
2005-08-16 13:30:00,54.0,54.01,54.0,54.01,114000.0,31.0545,31.0603,31.0545,31.0603,114000.0
2005-08-16 13:35:00,54.0,54.02,54.0,54.0,90700.0,31.0545,31.066,31.0545,31.0545,90700.0
2005-08-16 13:40:00,54.0,54.01,54.0,54.0,37200.0,31.0545,31.0603,31.0545,31.0545,37200.0
2005-08-16 13:45:00,54.0,54.02,54.0,54.0,58200.0,31.0545,31.066,31.0545,31.0545,58200.0
2005-08-16 13:50:00,54.01,54.01,54.0,54.0,57300.0,31.0603,31.0603,31.0545,31.0545,57300.0
2005-08-16 13:55:00,54.0,54.01,53.98,54.0,203000.0,31.0545,31.0603,31.043,31.0545,203000.0
2005-08-16 14:00:00,53.98,54.0,53.95,53.96,39900.0,31.043,31.0545,31.0258,31.0315,39900.0
2005-08-16 14:05:00,53.96,53.97,53.95,53.95,28000.0,31.0315,31.0373,31.0258,31.0258,28000.0
2005-08-16 14:10:00,53.94,53.95,53.89,53.89,91100.0,31.02,31.0258,30.9913,30.9913,91100.0
2005-08-16 14:15:00,53.88,53.89,53.85,53.87,100000.0,30.9855,30.9913,30.9683,30.9798,100000.0
2005-08-16 14:20:00,53.87,53.9,53.83,53.9,94700.0,30.9798,30.997,30.9568,30.997,94700.0
2005-08-16 14:25:00,53.9,53.92,53.89,53.92,41300.0,30.997,31.0085,30.9913,31.0085,41300.0
2005-08-16 14:30:00,53.91,53.94,53.88,53.93,66400.0,31.0028,31.02,30.9855,31.0143,66400.0
2005-08-16 14:35:00,53.93,53.97,53.92,53.97,33100.0,31.0143,31.0373,31.0085,31.0373,33100.0
2005-08-16 14:40:00,53.96,53.98,53.94,53.96,39700.0,31.0315,31.043,31.02,31.0315,39700.0
2005-08-16 14:45:00,53.96,53.98,53.95,53.96,41800.0,31.0315,31.043,31.0258,31.0315,41800.0
2005-08-16 14:50:00,53.96,54.01,53.95,53.99,79700.0,31.0315,31.0603,31.0258,31.0488,79700.0
2005-08-16 14:55:00,54.0,54.01,53.96,53.98,38800.0,31.0545,31.0603,31.0315,31.043,38800.0
2005-08-16 15:00:00,53.97,54.0,53.96,53.96,22500.0,31.0373,31.0545,31.0315,31.0315,22500.0
2005-08-16 15:05:00,53.97,54.03,53.96,53.97,108700.0,31.0373,31.0718,31.0315,31.0373,108700.0
2005-08-16 15:10:00,53.98,53.99,53.96,53.97,56100.0,31.043,31.0488,31.0315,31.0373,56100.0
2005-08-16 15:15:00,53.96,53.96,53.87,53.87,123800.0,31.0315,31.0315,30.9798,30.9798,123800.0
2005-08-16 15:20:00,53.85,53.87,53.65,53.75,183100.0,30.9683,30.9798,30.8532,30.9107,183100.0
2005-08-16 15:25:00,53.75,53.78,53.71,53.73,115200.0,30.9107,30.928,30.8877,30.8992,115200.0
2005-08-16 15:30:00,53.73,53.74,53.66,53.67,137000.0,30.8992,30.905,30.859,30.8647,137000.0
2005-08-16 15:35:00,53.68,53.69,53.58,53.6,212400.0,30.8705,30.8762,30.813,30.8245,212400.0
2005-08-16 15:40:00,53.59,53.74,53.59,53.73,166900.0,30.8187,30.905,30.8187,30.8992,166900.0
2005-08-16 15:45:00,53.73,53.75,53.64,53.66,208600.0,30.8992,30.9107,30.8475,30.859,208600.0
2005-08-16 15:50:00,53.66,53.7,53.63,53.66,201500.0,30.859,30.882,30.8417,30.859,201500.0
2005-08-16 15:55:00,53.66,53.67,53.55,53.57,309600.0,30.859,30.8647,30.7957,30.8072,309600.0
2005-08-17 09:30:00,53.5,53.85,53.5,53.54,201900.0,30.767,30.9683,30.767,30.79,201900.0
2005-08-17 09:35:00,53.54,53.58,53.51,53.53,81300.0,30.79,30.813,30.7727,30.7842,81300.0
2005-08-17 09:40:00,53.53,53.53,53.48,53.53,71900.0,30.7842,30.7842,30.7555,30.7842,71900.0
2005-08-17 09:45:00,53.51,53.52,53.42,53.42,210600.0,30.7727,30.7785,30.721,30.721,210600.0
2005-08-17 09:50:00,53.41,53.51,53.41,53.47,74400.0,30.7152,30.7727,30.7152,30.7497,74400.0
2005-08-17 09:55:00,53.49,53.5,53.45,53.5,148600.0,30.7612,30.767,30.7382,30.767,148600.0
2005-08-17 10:00:00,53.5,53.53,53.47,53.5,99600.0,30.767,30.7842,30.7497,30.767,99600.0
2005-08-17 10:05:00,53.49,53.51,53.47,53.5,80600.0,30.7612,30.7727,30.7497,30.767,80600.0
2005-08-17 10:10:00,53.5,53.5,53.42,53.44,88200.0,30.767,30.767,30.721,30.7325,88200.0
2005-08-17 10:15:00,53.44,53.48,53.41,53.43,64500.0,30.7325,30.7555,30.7152,30.7267,64500.0
2005-08-17 10:20:00,53.42,53.45,53.4,53.45,76400.0,30.721,30.7382,30.7095,30.7382,76400.0
2005-08-17 10:25:00,53.45,53.45,53.42,53.44,62700.0,30.7382,30.7382,30.721,30.7325,62700.0
2005-08-17 10:30:00,53.44,53.44,53.22,53.3,172100.0,30.7325,30.7325,30.6059,30.652,172100.0
2005-08-17 10:35:00,53.31,53.35,53.29,53.33,56400.0,30.6577,30.6807,30.6462,30.6692,56400.0
2005-08-17 10:40:00,53.32,53.49,53.32,53.47,162400.0,30.6635,30.7612,30.6635,30.7497,162400.0
2005-08-17 10:45:00,53.48,53.49,53.44,53.44,48900.0,30.7555,30.7612,30.7325,30.7325,48900.0
2005-08-17 10:50:00,53.45,53.45,53.39,53.45,155600.0,30.7382,30.7382,30.7037,30.7382,155600.0
2005-08-17 10:55:00,53.44,53.44,53.38,53.39,31200.0,30.7325,30.7325,30.698,30.7037,31200.0
2005-08-17 11:00:00,53.39,53.42,53.36,53.41,107900.0,30.7037,30.721,30.6865,30.7152,107900.0
2005-08-17 11:05:00,53.42,53.45,53.4,53.4,112500.0,30.721,30.7382,30.7095,30.7095,112500.0
2005-08-17 11:10:00,53.4,53.41,53.34,53.4,284000.0,30.7095,30.7152,30.675,30.7095,284000.0
2005-08-17 11:15:00,53.4,53.42,53.34,53.37,107400.0,30.7095,30.721,30.675,30.6922,107400.0
2005-08-17 11:20:00,53.36,53.39,53.35,53.39,53800.0,30.6865,30.7037,30.6807,30.7037,53800.0
2005-08-17 11:25:00,53.39,53.4,53.35,53.38,142600.0,30.7037,30.7095,30.6807,30.698,142600.0
2005-08-17 11:30:00,53.37,53.37,53.33,53.35,77200.0,30.6922,30.6922,30.6692,30.6807,77200.0
2005-08-17 11:35:00,53.35,53.36,53.34,53.35,75700.0,30.6807,30.6865,30.675,30.6807,75700.0
2005-08-17 11:40:00,53.34,53.36,53.26,53.3,47800.0,30.675,30.6865,30.629,30.652,47800.0
2005-08-17 11:45:00,53.3,53.31,53.28,53.3,67300.0,30.652,30.6577,30.6405,30.652,67300.0
2005-08-17 11:50:00,53.3,53.3,53.25,53.27,67800.0,30.652,30.652,30.6232,30.6347,67800.0
2005-08-17 11:55:00,53.27,53.3,53.25,53.28,42300.0,30.6347,30.652,30.6232,30.6405,42300.0
2005-08-17 12:00:00,53.28,53.31,53.28,53.28,109200.0,30.6405,30.6577,30.6405,30.6405,109200.0
2005-08-17 12:05:00,53.28,53.31,53.26,53.27,29500.0,30.6405,30.6577,30.629,30.6347,29500.0
2005-08-17 12:10:00,53.27,53.29,53.26,53.29,22200.0,30.6347,30.6462,30.629,30.6462,22200.0
2005-08-17 12:15:00,53.29,53.38,53.28,53.35,188900.0,30.6462,30.698,30.6405,30.6807,188900.0
2005-08-17 12:20:00,53.35,53.37,53.34,53.37,54400.0,30.6807,30.6922,30.675,30.6922,54400.0
2005-08-17 12:25:00,53.35,53.37,53.31,53.34,88300.0,30.6807,30.6922,30.6577,30.675,88300.0
2005-08-17 12:30:00,53.35,53.44,53.35,53.43,90700.0,30.6807,30.7325,30.6807,30.7267,90700.0
2005-08-17 12:35:00,53.43,53.44,53.4,53.41,88300.0,30.7267,30.7325,30.7095,30.7152,88300.0
2005-08-17 12:40:00,53.4,53.41,53.35,53.38,97000.0,30.7095,30.7152,30.6807,30.698,97000.0
2005-08-17 12:45:00,53.37,53.38,53.33,53.37,21100.0,30.6922,30.698,30.6692,30.6922,21100.0
2005-08-17 12:50:00,53.37,53.42,53.36,53.38,51700.0,30.6922,30.721,30.6865,30.698,51700.0
2005-08-17 12:55:00,53.38,53.42,53.38,53.42,50700.0,30.698,30.721,30.698,30.721,50700.0
2005-08-17 13:00:00,53.42,53.44,53.38,53.38,52300.0,30.721,30.7325,30.698,30.698,52300.0
2005-08-17 13:05:00,53.37,53.42,53.37,53.41,19400.0,30.6922,30.721,30.6922,30.7152,19400.0
2005-08-17 13:10:00,53.41,53.44,53.41,53.43,154000.0,30.7152,30.7325,30.7152,30.7267,154000.0
2005-08-17 13:15:00,53.43,53.45,53.42,53.45,118400.0,30.7267,30.7382,30.721,30.7382,118400.0
2005-08-17 13:20:00,53.45,53.53,53.45,53.49,153100.0,30.7382,30.7842,30.7382,30.7612,153100.0
2005-08-17 13:25:00,53.5,53.5,53.42,53.45,20100.0,30.767,30.767,30.721,30.7382,20100.0
2005-08-17 13:30:00,53.46,53.47,53.41,53.46,29800.0,30.744,30.7497,30.7152,30.744,29800.0
2005-08-17 13:35:00,53.45,53.45,53.42,53.44,128500.0,30.7382,30.7382,30.721,30.7325,128500.0
2005-08-17 13:40:00,53.42,53.42,53.35,53.36,83900.0,30.721,30.721,30.6807,30.6865,83900.0
2005-08-17 13:45:00,53.38,53.4,53.35,53.36,89700.0,30.698,30.7095,30.6807,30.6865,89700.0
2005-08-17 13:50:00,53.37,53.41,53.34,53.39,31500.0,30.6922,30.7152,30.675,30.7037,31500.0
2005-08-17 13:55:00,53.4,53.48,53.4,53.43,111700.0,30.7095,30.7555,30.7095,30.7267,111700.0
2005-08-17 14:00:00,53.43,53.44,53.39,53.39,61200.0,30.7267,30.7325,30.7037,30.7037,61200.0
2005-08-17 14:05:00,53.39,53.42,53.35,53.35,63200.0,30.7037,30.721,30.6807,30.6807,63200.0
2005-08-17 14:10:00,53.38,53.41,53.34,53.41,53600.0,30.698,30.7152,30.675,30.7152,53600.0
2005-08-17 14:15:00,53.41,53.45,53.41,53.44,76000.0,30.7152,30.7382,30.7152,30.7325,76000.0
2005-08-17 14:20:00,53.44,53.46,53.38,53.4,122700.0,30.7325,30.744,30.698,30.7095,122700.0
2005-08-17 14:25:00,53.41,53.45,53.41,53.43,57600.0,30.7152,30.7382,30.7152,30.7267,57600.0
2005-08-17 14:30:00,53.43,53.43,53.4,53.43,27700.0,30.7267,30.7267,30.7095,30.7267,27700.0
2005-08-17 14:35:00,53.42,53.43,53.38,53.4,29300.0,30.721,30.7267,30.698,30.7095,29300.0
2005-08-17 14:40:00,53.4,53.42,53.35,53.38,79700.0,30.7095,30.721,30.6807,30.698,79700.0
2005-08-17 14:45:00,53.38,53.42,53.37,53.42,160900.0,30.698,30.721,30.6922,30.721,160900.0
2005-08-17 14:50:00,53.4,53.42,53.36,53.42,49000.0,30.7095,30.721,30.6865,30.721,49000.0
2005-08-17 14:55:00,53.42,53.42,53.38,53.41,51200.0,30.721,30.721,30.698,30.7152,51200.0
2005-08-17 15:00:00,53.4,53.45,53.38,53.45,103500.0,30.7095,30.7382,30.698,30.7382,103500.0
2005-08-17 15:05:00,53.44,53.44,53.4,53.43,91500.0,30.7325,30.7325,30.7095,30.7267,91500.0
2005-08-17 15:10:00,53.43,53.45,53.39,53.44,74000.0,30.7267,30.7382,30.7037,30.7325,74000.0
2005-08-17 15:15:00,53.44,53.47,53.44,53.45,109700.0,30.7325,30.7497,30.7325,30.7382,109700.0
2005-08-17 15:20:00,53.45,53.45,53.41,53.43,40000.0,30.7382,30.7382,30.7152,30.7267,40000.0
2005-08-17 15:25:00,53.43,53.45,53.39,53.4,76900.0,30.7267,30.7382,30.7037,30.7095,76900.0
2005-08-17 15:30:00,53.41,53.43,53.39,53.43,103300.0,30.7152,30.7267,30.7037,30.7267,103300.0
2005-08-17 15:35:00,53.41,53.43,53.39,53.42,38900.0,30.7152,30.7267,30.7037,30.721,38900.0
2005-08-17 15:40:00,53.43,53.45,53.41,53.45,244000.0,30.7267,30.7382,30.7152,30.7382,244000.0
2005-08-17 15:45:00,53.45,53.45,53.41,53.43,127200.0,30.7382,30.7382,30.7152,30.7267,127200.0
2005-08-17 15:50:00,53.43,53.44,53.4,53.43,78300.0,30.7267,30.7325,30.7095,30.7267,78300.0
2005-08-17 15:55:00,53.42,53.43,53.38,53.38,143700.0,30.721,30.7267,30.698,30.698,143700.0
2005-08-18 09:30:00,53.55,53.65,53.5,53.65,239300.0,30.7957,30.8532,30.767,30.8532,239300.0
2005-08-18 09:35:00,53.65,53.67,53.6,53.6,112900.0,30.8532,30.8647,30.8245,30.8245,112900.0
2005-08-18 09:40:00,53.6,53.65,53.6,53.65,52000.0,30.8245,30.8532,30.8245,30.8532,52000.0
2005-08-18 09:45:00,53.65,53.8,53.64,53.72,118000.0,30.8532,30.9395,30.8475,30.8935,118000.0
2005-08-18 09:50:00,53.72,53.85,53.72,53.85,148000.0,30.8935,30.9683,30.8935,30.9683,148000.0
2005-08-18 09:55:00,53.85,53.96,53.8,53.91,126800.0,30.9683,31.0315,30.9395,31.0028,126800.0
2005-08-18 10:00:00,53.9,53.91,53.86,53.88,153800.0,30.997,31.0028,30.974,30.9855,153800.0
2005-08-18 10:05:00,53.88,53.99,53.88,53.92,115800.0,30.9855,31.0488,30.9855,31.0085,115800.0
2005-08-18 10:10:00,53.92,53.93,53.85,53.92,100800.0,31.0085,31.0143,30.9683,31.0085,100800.0
2005-08-18 10:15:00,53.92,53.94,53.81,53.94,112200.0,31.0085,31.02,30.9452,31.02,112200.0
2005-08-18 10:20:00,53.95,53.95,53.9,53.93,81700.0,31.0258,31.0258,30.997,31.0143,81700.0
2005-08-18 10:25:00,53.93,53.98,53.89,53.97,71100.0,31.0143,31.043,30.9913,31.0373,71100.0
2005-08-18 10:30:00,53.97,54.11,53.9,54.09,98400.0,31.0373,31.1178,30.997,31.1063,98400.0
2005-08-18 10:35:00,54.1,54.16,54.02,54.04,110500.0,31.112,31.1465,31.066,31.0775,110500.0
2005-08-18 10:40:00,54.04,54.07,54.0,54.01,84200.0,31.0775,31.0948,31.0545,31.0603,84200.0
2005-08-18 10:45:00,54.03,54.05,53.97,53.98,47900.0,31.0718,31.0833,31.0373,31.043,47900.0
2005-08-18 10:50:00,53.97,54.06,53.96,54.06,95900.0,31.0373,31.089,31.0315,31.089,95900.0
2005-08-18 10:55:00,54.06,54.1,54.04,54.1,126800.0,31.089,31.112,31.0775,31.112,126800.0
2005-08-18 11:00:00,54.1,54.11,54.03,54.06,97200.0,31.112,31.1178,31.0718,31.089,97200.0
2005-08-18 11:05:00,54.06,54.16,54.05,54.1,159500.0,31.089,31.1465,31.0833,31.112,159500.0
2005-08-18 11:10:00,54.12,54.16,54.11,54.12,106900.0,31.1235,31.1465,31.1178,31.1235,106900.0
2005-08-18 11:15:00,54.11,54.24,54.11,54.22,75500.0,31.1178,31.1925,31.1178,31.181,75500.0
2005-08-18 11:20:00,54.23,54.23,54.13,54.14,71600.0,31.1868,31.1868,31.1293,31.135,71600.0
2005-08-18 11:25:00,54.14,54.14,54.09,54.1,175700.0,31.135,31.135,31.1063,31.112,175700.0
2005-08-18 11:30:00,54.1,54.16,54.1,54.12,257600.0,31.112,31.1465,31.112,31.1235,257600.0
2005-08-18 11:35:00,54.11,54.16,54.11,54.13,124000.0,31.1178,31.1465,31.1178,31.1293,124000.0
2005-08-18 11:40:00,54.13,54.17,54.11,54.12,151600.0,31.1293,31.1523,31.1178,31.1235,151600.0
2005-08-18 11:45:00,54.12,54.15,54.12,54.15,82600.0,31.1235,31.1408,31.1235,31.1408,82600.0
2005-08-18 11:50:00,54.14,54.15,54.11,54.11,26500.0,31.135,31.1408,31.1178,31.1178,26500.0
2005-08-18 11:55:00,54.12,54.12,54.1,54.1,54900.0,31.1235,31.1235,31.112,31.112,54900.0
2005-08-18 12:00:00,54.1,54.18,54.1,54.15,77800.0,31.112,31.158,31.112,31.1408,77800.0
2005-08-18 12:05:00,54.13,54.17,54.1,54.14,37100.0,31.1293,31.1523,31.112,31.135,37100.0
2005-08-18 12:10:00,54.13,54.15,54.1,54.1,53400.0,31.1293,31.1408,31.112,31.112,53400.0
2005-08-18 12:15:00,54.1,54.17,54.1,54.17,74500.0,31.112,31.1523,31.112,31.1523,74500.0
2005-08-18 12:20:00,54.15,54.16,54.11,54.15,33200.0,31.1408,31.1465,31.1178,31.1408,33200.0
2005-08-18 12:25:00,54.15,54.2,54.14,54.2,48000.0,31.1408,31.1695,31.135,31.1695,48000.0
2005-08-18 12:30:00,54.2,54.21,54.18,54.2,122300.0,31.1695,31.1753,31.158,31.1695,122300.0
2005-08-18 12:35:00,54.2,54.3,54.2,54.3,95400.0,31.1695,31.227,31.1695,31.227,95400.0
2005-08-18 12:40:00,54.29,54.29,54.23,54.25,114500.0,31.2213,31.2213,31.1868,31.1983,114500.0
2005-08-18 12:45:00,54.25,54.29,54.25,54.28,159600.0,31.1983,31.2213,31.1983,31.2155,159600.0
2005-08-18 12:50:00,54.27,54.29,54.24,54.25,52400.0,31.2098,31.2213,31.1925,31.1983,52400.0
2005-08-18 12:55:00,54.24,54.26,54.24,54.26,46700.0,31.1925,31.204,31.1925,31.204,46700.0
2005-08-18 13:00:00,54.25,54.3,54.25,54.28,62300.0,31.1983,31.227,31.1983,31.2155,62300.0
2005-08-18 13:05:00,54.28,54.33,54.28,54.33,62400.0,31.2155,31.2443,31.2155,31.2443,62400.0
2005-08-18 13:10:00,54.31,54.39,54.29,54.3,110900.0,31.2328,31.2788,31.2213,31.227,110900.0
2005-08-18 13:15:00,54.31,54.34,54.29,54.31,36500.0,31.2328,31.25,31.2213,31.2328,36500.0
2005-08-18 13:20:00,54.31,54.4,54.31,54.39,105800.0,31.2328,31.2845,31.2328,31.2788,105800.0
2005-08-18 13:25:00,54.38,54.43,54.37,54.43,75200.0,31.273,31.3018,31.2673,31.3018,75200.0
2005-08-18 13:30:00,54.43,54.47,54.42,54.47,76100.0,31.3018,31.3248,31.296,31.3248,76100.0
2005-08-18 13:35:00,54.47,54.52,54.47,54.49,204100.0,31.3248,31.3536,31.3248,31.3363,204100.0
2005-08-18 13:40:00,54.49,54.5,54.48,54.5,139000.0,31.3363,31.3421,31.3306,31.3421,139000.0
2005-08-18 13:45:00,54.5,54.5,54.47,54.48,184700.0,31.3421,31.3421,31.3248,31.3306,184700.0
2005-08-18 13:50:00,54.47,54.48,54.42,54.46,124200.0,31.3248,31.3306,31.296,31.3191,124200.0
2005-08-18 13:55:00,54.45,54.45,54.4,54.41,61000.0,31.3133,31.3133,31.2845,31.2903,61000.0
2005-08-18 14:00:00,54.4,54.4,54.37,54.37,65200.0,31.2845,31.2845,31.2673,31.2673,65200.0
2005-08-18 14:05:00,54.36,54.38,54.34,54.37,93500.0,31.2615,31.273,31.25,31.2673,93500.0
2005-08-18 14:10:00,54.37,54.41,54.35,54.41,75500.0,31.2673,31.2903,31.2558,31.2903,75500.0
2005-08-18 14:15:00,54.4,54.41,54.37,54.39,53200.0,31.2845,31.2903,31.2673,31.2788,53200.0
2005-08-18 14:20:00,54.4,54.42,54.37,54.38,93000.0,31.2845,31.296,31.2673,31.273,93000.0
2005-08-18 14:25:00,54.37,54.39,54.33,54.33,45400.0,31.2673,31.2788,31.2443,31.2443,45400.0
2005-08-18 14:30:00,54.32,54.38,54.26,54.38,56600.0,31.2385,31.273,31.204,31.273,56600.0
2005-08-18 14:35:00,54.38,54.5,54.38,54.5,84100.0,31.273,31.3421,31.273,31.3421,84100.0
2005-08-18 14:40:00,54.5,54.5,54.42,54.49,78100.0,31.3421,31.3421,31.296,31.3363,78100.0
2005-08-18 14:45:00,54.49,54.55,54.47,54.55,98300.0,31.3363,31.3708,31.3248,31.3708,98300.0
2005-08-18 14:50:00,54.55,54.57,54.49,54.57,83100.0,31.3708,31.3823,31.3363,31.3823,83100.0
2005-08-18 14:55:00,54.56,54.59,54.55,54.58,62300.0,31.3766,31.3938,31.3708,31.3881,62300.0
2005-08-18 15:00:00,54.58,54.58,54.51,54.52,93200.0,31.3881,31.3881,31.3478,31.3536,93200.0
2005-08-18 15:05:00,54.52,54.54,54.39,54.44,96200.0,31.3536,31.3651,31.2788,31.3076,96200.0
2005-08-18 15:10:00,54.45,54.58,54.44,54.51,95200.0,31.3133,31.3881,31.3076,31.3478,95200.0
2005-08-18 15:15:00,54.51,54.54,54.45,54.49,107600.0,31.3478,31.3651,31.3133,31.3363,107600.0
2005-08-18 15:20:00,54.49,54.5,54.37,54.39,125800.0,31.3363,31.3421,31.2673,31.2788,125800.0
2005-08-18 15:25:00,54.4,54.4,54.31,54.32,70900.0,31.2845,31.2845,31.2328,31.2385,70900.0
2005-08-18 15:30:00,54.33,54.33,54.23,54.23,100100.0,31.2443,31.2443,31.1868,31.1868,100100.0
2005-08-18 15:35:00,54.23,54.25,54.21,54.21,289500.0,31.1868,31.1983,31.1753,31.1753,289500.0
2005-08-18 15:40:00,54.21,54.22,54.15,54.17,153600.0,31.1753,31.181,31.1408,31.1523,153600.0
2005-08-18 15:45:00,54.18,54.28,54.17,54.26,230300.0,31.158,31.2155,31.1523,31.204,230300.0
2005-08-18 15:50:00,54.25,54.26,54.18,54.22,160500.0,31.1983,31.204,31.158,31.181,160500.0
2005-08-18 15:55:00,54.21,54.21,54.14,54.18,247400.0,31.1753,31.1753,31.135,31.158,247400.0
2005-08-19 09:30:00,54.37,54.39,54.27,54.32,621400.0,31.2673,31.2788,31.2098,31.2385,621400.0
2005-08-19 09:35:00,54.33,54.39,54.31,54.32,118800.0,31.2443,31.2788,31.2328,31.2385,118800.0
2005-08-19 09:40:00,54.32,54.35,54.24,54.3,91600.0,31.2385,31.2558,31.1925,31.227,91600.0
2005-08-19 09:45:00,54.3,54.38,54.22,54.25,67400.0,31.227,31.273,31.181,31.1983,67400.0
2005-08-19 09:50:00,54.25,54.26,54.15,54.19,137400.0,31.1983,31.204,31.1408,31.1638,137400.0
2005-08-19 09:55:00,54.17,54.23,54.17,54.23,38200.0,31.1523,31.1868,31.1523,31.1868,38200.0
2005-08-19 10:00:00,54.23,54.33,54.2,54.31,89200.0,31.1868,31.2443,31.1695,31.2328,89200.0
2005-08-19 10:05:00,54.3,54.38,54.3,54.33,80500.0,31.227,31.273,31.227,31.2443,80500.0
2005-08-19 10:10:00,54.32,54.4,54.31,54.4,76500.0,31.2385,31.2845,31.2328,31.2845,76500.0
2005-08-19 10:15:00,54.4,54.42,54.36,54.41,63900.0,31.2845,31.296,31.2615,31.2903,63900.0
2005-08-19 10:20:00,54.42,54.53,54.42,54.52,84300.0,31.296,31.3593,31.296,31.3536,84300.0
2005-08-19 10:25:00,54.53,54.61,54.52,54.57,75700.0,31.3593,31.4053,31.3536,31.3823,75700.0
2005-08-19 10:30:00,54.57,54.58,54.52,54.55,129900.0,31.3823,31.3881,31.3536,31.3708,129900.0
2005-08-19 10:35:00,54.55,54.57,54.53,54.55,62600.0,31.3708,31.3823,31.3593,31.3708,62600.0
2005-08-19 10:40:00,54.55,54.58,54.53,54.56,68800.0,31.3708,31.3881,31.3593,31.3766,68800.0
2005-08-19 10:45:00,54.57,54.58,54.55,54.58,55600.0,31.3823,31.3881,31.3708,31.3881,55600.0
2005-08-19 10:50:00,54.59,54.65,54.55,54.56,64700.0,31.3938,31.4283,31.3708,31.3766,64700.0
2005-08-19 10:55:00,54.56,54.57,54.55,54.55,85500.0,31.3766,31.3823,31.3708,31.3708,85500.0
2005-08-19 11:00:00,54.55,54.62,54.54,54.55,72200.0,31.3708,31.4111,31.3651,31.3708,72200.0
2005-08-19 11:05:00,54.54,54.56,54.52,54.56,91400.0,31.3651,31.3766,31.3536,31.3766,91400.0
2005-08-19 11:10:00,54.56,54.57,54.54,54.56,53300.0,31.3766,31.3823,31.3651,31.3766,53300.0
2005-08-19 11:15:00,54.55,54.58,54.53,54.54,48100.0,31.3708,31.3881,31.3593,31.3651,48100.0
2005-08-19 11:20:00,54.54,54.58,54.54,54.57,37400.0,31.3651,31.3881,31.3651,31.3823,37400.0
2005-08-19 11:25:00,54.57,54.62,54.55,54.6,48500.0,31.3823,31.4111,31.3708,31.3996,48500.0
2005-08-19 11:30:00,54.62,54.63,54.61,54.63,50300.0,31.4111,31.4168,31.4053,31.4168,50300.0
2005-08-19 11:35:00,54.63,54.69,54.62,54.69,66100.0,31.4168,31.4513,31.4111,31.4513,66100.0
2005-08-19 11:40:00,54.69,54.71,54.68,54.7,147200.0,31.4513,31.4628,31.4456,31.4571,147200.0
2005-08-19 11:45:00,54.71,54.71,54.69,54.7,23100.0,31.4628,31.4628,31.4513,31.4571,23100.0
2005-08-19 11:50:00,54.71,54.71,54.68,54.7,37300.0,31.4628,31.4628,31.4456,31.4571,37300.0
2005-08-19 11:55:00,54.69,54.7,54.65,54.65,78200.0,31.4513,31.4571,31.4283,31.4283,78200.0
2005-08-19 12:00:00,54.65,54.67,54.63,54.63,61300.0,31.4283,31.4398,31.4168,31.4168,61300.0
2005-08-19 12:05:00,54.63,54.63,54.6,54.62,35600.0,31.4168,31.4168,31.3996,31.4111,35600.0
2005-08-19 12:10:00,54.61,54.62,54.6,54.62,19800.0,31.4053,31.4111,31.3996,31.4111,19800.0
2005-08-19 12:15:00,54.62,54.62,54.61,54.61,17500.0,31.4111,31.4111,31.4053,31.4053,17500.0
2005-08-19 12:20:00,54.62,54.69,54.61,54.65,71400.0,31.4111,31.4513,31.4053,31.4283,71400.0
2005-08-19 12:25:00,54.63,54.66,54.6,54.61,35400.0,31.4168,31.4341,31.3996,31.4053,35400.0
2005-08-19 12:30:00,54.6,54.61,54.53,54.59,45100.0,31.3996,31.4053,31.3593,31.3938,45100.0
2005-08-19 12:35:00,54.57,54.6,54.56,54.57,27900.0,31.3823,31.3996,31.3766,31.3823,27900.0
2005-08-19 12:40:00,54.57,54.59,54.56,54.59,26600.0,31.3823,31.3938,31.3766,31.3938,26600.0
2005-08-19 12:45:00,54.59,54.59,54.56,54.59,23700.0,31.3938,31.3938,31.3766,31.3938,23700.0
2005-08-19 12:50:00,54.59,54.64,54.58,54.63,32100.0,31.3938,31.4226,31.3881,31.4168,32100.0
2005-08-19 12:55:00,54.62,54.66,54.62,54.66,24800.0,31.4111,31.4341,31.4111,31.4341,24800.0
2005-08-19 13:00:00,54.66,54.67,54.65,54.66,57400.0,31.4341,31.4398,31.4283,31.4341,57400.0
2005-08-19 13:05:00,54.67,54.7,54.66,54.7,50500.0,31.4398,31.4571,31.4341,31.4571,50500.0
2005-08-19 13:10:00,54.7,54.71,54.7,54.71,49400.0,31.4571,31.4628,31.4571,31.4628,49400.0
2005-08-19 13:15:00,54.71,54.72,54.61,54.62,162000.0,31.4628,31.4686,31.4053,31.4111,162000.0
2005-08-19 13:20:00,54.62,54.67,54.61,54.67,89500.0,31.4111,31.4398,31.4053,31.4398,89500.0
2005-08-19 13:25:00,54.67,54.67,54.63,54.64,61700.0,31.4398,31.4398,31.4168,31.4226,61700.0
2005-08-19 13:30:00,54.64,54.65,54.63,54.63,56700.0,31.4226,31.4283,31.4168,31.4168,56700.0
2005-08-19 13:35:00,54.63,54.65,54.61,54.62,48100.0,31.4168,31.4283,31.4053,31.4111,48100.0
2005-08-19 13:40:00,54.62,54.65,54.61,54.63,21900.0,31.4111,31.4283,31.4053,31.4168,21900.0
2005-08-19 13:45:00,54.62,54.66,54.62,54.66,52000.0,31.4111,31.4341,31.4111,31.4341,52000.0
2005-08-19 13:50:00,54.65,54.68,54.64,54.68,28900.0,31.4283,31.4456,31.4226,31.4456,28900.0
2005-08-19 13:55:00,54.68,54.73,54.68,54.71,69200.0,31.4456,31.4743,31.4456,31.4628,69200.0
2005-08-19 14:00:00,54.72,54.74,54.71,54.73,72300.0,31.4686,31.4801,31.4628,31.4743,72300.0
2005-08-19 14:05:00,54.72,54.74,54.71,54.71,107100.0,31.4686,31.4801,31.4628,31.4628,107100.0
2005-08-19 14:10:00,54.71,54.72,54.66,54.67,47000.0,31.4628,31.4686,31.4341,31.4398,47000.0
2005-08-19 14:15:00,54.67,54.68,54.64,54.64,91300.0,31.4398,31.4456,31.4226,31.4226,91300.0
2005-08-19 14:20:00,54.65,54.7,54.64,54.68,70600.0,31.4283,31.4571,31.4226,31.4456,70600.0
2005-08-19 14:25:00,54.69,54.71,54.67,54.68,63300.0,31.4513,31.4628,31.4398,31.4456,63300.0
2005-08-19 14:30:00,54.68,54.71,54.65,54.7,59100.0,31.4456,31.4628,31.4283,31.4571,59100.0
2005-08-19 14:35:00,54.7,54.71,54.67,54.69,32600.0,31.4571,31.4628,31.4398,31.4513,32600.0
2005-08-19 14:40:00,54.69,54.73,54.68,54.71,86900.0,31.4513,31.4743,31.4456,31.4628,86900.0
2005-08-19 14:45:00,54.72,54.72,54.65,54.69,52800.0,31.4686,31.4686,31.4283,31.4513,52800.0
2005-08-19 14:50:00,54.69,54.7,54.67,54.7,42500.0,31.4513,31.4571,31.4398,31.4571,42500.0
2005-08-19 14:55:00,54.69,54.7,54.67,54.68,56600.0,31.4513,31.4571,31.4398,31.4456,56600.0
2005-08-19 15:00:00,54.68,54.71,54.67,54.7,56000.0,31.4456,31.4628,31.4398,31.4571,56000.0
2005-08-19 15:05:00,54.7,54.71,54.69,54.7,22300.0,31.4571,31.4628,31.4513,31.4571,22300.0
2005-08-19 15:10:00,54.7,54.72,54.69,54.71,56100.0,31.4571,31.4686,31.4513,31.4628,56100.0
2005-08-19 15:15:00,54.71,54.72,54.7,54.72,75700.0,31.4628,31.4686,31.4571,31.4686,75700.0
2005-08-19 15:20:00,54.72,54.74,54.71,54.74,79300.0,31.4686,31.4801,31.4628,31.4801,79300.0
2005-08-19 15:25:00,54.74,54.76,54.72,54.75,175700.0,31.4801,31.4916,31.4686,31.4858,175700.0
2005-08-19 15:30:00,54.75,54.77,54.74,54.75,87300.0,31.4858,31.4973,31.4801,31.4858,87300.0
2005-08-19 15:35:00,54.76,54.76,54.7,54.7,71100.0,31.4916,31.4916,31.4571,31.4571,71100.0
2005-08-19 15:40:00,54.71,54.71,54.64,54.65,151900.0,31.4628,31.4628,31.4226,31.4283,151900.0
2005-08-19 15:45:00,54.66,54.66,54.51,54.51,102600.0,31.4341,31.4341,31.3478,31.3478,102600.0
2005-08-19 15:50:00,54.51,54.58,54.49,54.55,234600.0,31.3478,31.3881,31.3363,31.3708,234600.0
2005-08-19 15:55:00,54.55,54.56,54.51,54.53,210000.0,31.3708,31.3766,31.3478,31.3593,210000.0
2005-08-22 09:30:00,55.4,55.4,54.99,55.17,876600.0,31.8596,31.8596,31.6238,31.7274,876600.0
2005-08-22 09:35:00,55.17,55.3,55.13,55.25,381600.0,31.7274,31.8021,31.7044,31.7734,381600.0
2005-08-22 09:40:00,55.24,55.28,55.17,55.22,252200.0,31.7676,31.7906,31.7274,31.7561,252200.0
2005-08-22 09:45:00,55.21,55.25,55.16,55.18,198000.0,31.7504,31.7734,31.7216,31.7331,198000.0
2005-08-22 09:50:00,55.18,55.23,55.17,55.21,249600.0,31.7331,31.7619,31.7274,31.7504,249600.0
2005-08-22 09:55:00,55.21,55.29,55.19,55.19,250600.0,31.7504,31.7964,31.7389,31.7389,250600.0
2005-08-22 10:00:00,55.2,55.31,55.17,55.3,265600.0,31.7446,31.8079,31.7274,31.8021,265600.0
2005-08-22 10:05:00,55.3,55.35,55.29,55.34,212900.0,31.8021,31.8309,31.7964,31.8251,212900.0
2005-08-22 10:10:00,55.38,55.4,55.35,55.4,184500.0,31.8481,31.8596,31.8309,31.8596,184500.0
2005-08-22 10:15:00,55.41,55.52,55.4,55.48,237600.0,31.8654,31.9286,31.8596,31.9056,237600.0
2005-08-22 10:20:00,55.48,55.51,55.46,55.49,204500.0,31.9056,31.9229,31.8941,31.9114,204500.0
2005-08-22 10:25:00,55.49,55.5,55.45,55.5,151800.0,31.9114,31.9171,31.8884,31.9171,151800.0
2005-08-22 10:30:00,55.5,55.51,55.47,55.5,292000.0,31.9171,31.9229,31.8999,31.9171,292000.0
2005-08-22 10:35:00,55.51,55.6,55.49,55.59,196100.0,31.9229,31.9746,31.9114,31.9689,196100.0
2005-08-22 10:40:00,55.58,55.67,55.57,55.66,199400.0,31.9631,32.0149,31.9574,32.0092,199400.0
2005-08-22 10:45:00,55.67,55.68,55.66,55.68,185600.0,32.0149,32.0207,32.0092,32.0207,185600.0
2005-08-22 10:50:00,55.67,55.68,55.64,55.65,111000.0,32.0149,32.0207,31.9977,32.0034,111000.0
2005-08-22 10:55:00,55.66,55.72,55.66,55.7,117100.0,32.0092,32.0437,32.0092,32.0322,117100.0
2005-08-22 11:00:00,55.7,55.72,55.49,55.54,146500.0,32.0322,32.0437,31.9114,31.9401,146500.0
2005-08-22 11:05:00,55.55,55.56,55.52,55.53,103400.0,31.9459,31.9516,31.9286,31.9344,103400.0
2005-08-22 11:10:00,55.53,55.56,55.49,55.53,115100.0,31.9344,31.9516,31.9114,31.9344,115100.0
2005-08-22 11:15:00,55.53,55.54,55.49,55.5,85800.0,31.9344,31.9401,31.9114,31.9171,85800.0
2005-08-22 11:20:00,55.49,55.53,55.48,55.53,114500.0,31.9114,31.9344,31.9056,31.9344,114500.0
2005-08-22 11:25:00,55.53,55.61,55.49,55.5,55900.0,31.9344,31.9804,31.9114,31.9171,55900.0
2005-08-22 11:30:00,55.51,55.55,55.51,55.52,75500.0,31.9229,31.9459,31.9229,31.9286,75500.0
2005-08-22 11:35:00,55.52,55.56,55.51,55.55,110500.0,31.9286,31.9516,31.9229,31.9459,110500.0
2005-08-22 11:40:00,55.55,55.57,55.54,55.55,62500.0,31.9459,31.9574,31.9401,31.9459,62500.0
2005-08-22 11:45:00,55.57,55.61,55.55,55.58,114400.0,31.9574,31.9804,31.9459,31.9631,114400.0
2005-08-22 11:50:00,55.59,55.61,55.54,55.58,160500.0,31.9689,31.9804,31.9401,31.9631,160500.0
2005-08-22 11:55:00,55.59,55.6,55.53,55.57,145400.0,31.9689,31.9746,31.9344,31.9574,145400.0
2005-08-22 12:00:00,55.56,55.57,55.48,55.49,117700.0,31.9516,31.9574,31.9056,31.9114,117700.0
2005-08-22 12:05:00,55.48,55.49,55.4,55.4,119500.0,31.9056,31.9114,31.8596,31.8596,119500.0
2005-08-22 12:10:00,55.41,55.41,55.31,55.35,112900.0,31.8654,31.8654,31.8079,31.8309,112900.0
2005-08-22 12:15:00,55.35,55.36,55.3,55.34,153900.0,31.8309,31.8366,31.8021,31.8251,153900.0
2005-08-22 12:20:00,55.33,55.37,55.32,55.34,150600.0,31.8194,31.8424,31.8136,31.8251,150600.0
2005-08-22 12:25:00,55.33,55.35,55.28,55.35,61300.0,31.8194,31.8309,31.7906,31.8309,61300.0
2005-08-22 12:30:00,55.35,55.35,55.27,55.33,73200.0,31.8309,31.8309,31.7849,31.8194,73200.0
2005-08-22 12:35:00,55.33,55.33,55.2,55.28,129400.0,31.8194,31.8194,31.7446,31.7906,129400.0
2005-08-22 12:40:00,55.28,55.3,55.25,55.3,89600.0,31.7906,31.8021,31.7734,31.8021,89600.0
2005-08-22 12:45:00,55.29,55.32,55.28,55.31,92900.0,31.7964,31.8136,31.7906,31.8079,92900.0
2005-08-22 12:50:00,55.31,55.31,55.26,55.26,215400.0,31.8079,31.8079,31.7791,31.7791,215400.0
2005-08-22 12:55:00,55.27,55.28,55.24,55.26,107100.0,31.7849,31.7906,31.7676,31.7791,107100.0
2005-08-22 13:00:00,55.27,55.28,55.26,55.28,94100.0,31.7849,31.7906,31.7791,31.7906,94100.0
2005-08-22 13:05:00,55.27,55.29,55.25,55.25,77400.0,31.7849,31.7964,31.7734,31.7734,77400.0
2005-08-22 13:10:00,55.26,55.27,55.21,55.25,136800.0,31.7791,31.7849,31.7504,31.7734,136800.0
2005-08-22 13:15:00,55.25,55.29,55.2,55.21,84800.0,31.7734,31.7964,31.7446,31.7504,84800.0
2005-08-22 13:20:00,55.23,55.3,55.23,55.29,49700.0,31.7619,31.8021,31.7619,31.7964,49700.0
2005-08-22 13:25:00,55.29,55.35,55.28,55.35,55800.0,31.7964,31.8309,31.7906,31.8309,55800.0
2005-08-22 13:30:00,55.33,55.34,55.29,55.32,93200.0,31.8194,31.8251,31.7964,31.8136,93200.0
2005-08-22 13:35:00,55.32,55.35,55.29,55.31,82300.0,31.8136,31.8309,31.7964,31.8079,82300.0
2005-08-22 13:40:00,55.3,55.33,55.3,55.31,37500.0,31.8021,31.8194,31.8021,31.8079,37500.0
2005-08-22 13:45:00,55.31,55.37,55.3,55.34,56700.0,31.8079,31.8424,31.8021,31.8251,56700.0
2005-08-22 13:50:00,55.33,55.33,55.28,55.32,119300.0,31.8194,31.8194,31.7906,31.8136,119300.0
2005-08-22 13:55:00,55.3,55.32,55.25,55.27,147600.0,31.8021,31.8136,31.7734,31.7849,147600.0
2005-08-22 14:00:00,55.26,55.27,55.16,55.17,93600.0,31.7791,31.7849,31.7216,31.7274,93600.0
2005-08-22 14:05:00,55.17,55.22,55.17,55.21,36500.0,31.7274,31.7561,31.7274,31.7504,36500.0
2005-08-22 14:10:00,55.21,55.25,55.18,55.22,72400.0,31.7504,31.7734,31.7331,31.7561,72400.0
2005-08-22 14:15:00,55.21,55.3,55.2,55.25,50900.0,31.7504,31.8021,31.7446,31.7734,50900.0
2005-08-22 14:20:00,55.23,55.29,55.2,55.2,94400.0,31.7619,31.7964,31.7446,31.7446,94400.0
2005-08-22 14:25:00,55.2,55.25,55.18,55.19,74500.0,31.7446,31.7734,31.7331,31.7389,74500.0
2005-08-22 14:30:00,55.19,55.2,55.14,55.16,80200.0,31.7389,31.7446,31.7101,31.7216,80200.0
2005-08-22 14:35:00,55.18,55.25,55.16,55.16,219500.0,31.7331,31.7734,31.7216,31.7216,219500.0
2005-08-22 14:40:00,55.15,55.17,55.1,55.13,156100.0,31.7159,31.7274,31.6871,31.7044,156100.0
2005-08-22 14:45:00,55.13,55.18,55.12,55.15,122900.0,31.7044,31.7331,31.6986,31.7159,122900.0
2005-08-22 14:50:00,55.16,55.2,55.14,55.19,120900.0,31.7216,31.7446,31.7101,31.7389,120900.0
2005-08-22 14:55:00,55.18,55.18,55.09,55.1,122200.0,31.7331,31.7331,31.6814,31.6871,122200.0
2005-08-22 15:00:00,55.1,55.1,55.06,55.07,135600.0,31.6871,31.6871,31.6641,31.6699,135600.0
2005-08-22 15:05:00,55.06,55.17,55.06,55.13,164400.0,31.6641,31.7274,31.6641,31.7044,164400.0
2005-08-22 15:10:00,55.12,55.13,55.07,55.13,85100.0,31.6986,31.7044,31.6699,31.7044,85100.0
2005-08-22 15:15:00,55.12,55.13,55.09,55.13,51100.0,31.6986,31.7044,31.6814,31.7044,51100.0
2005-08-22 15:20:00,55.13,55.16,55.1,55.13,147100.0,31.7044,31.7216,31.6871,31.7044,147100.0
2005-08-22 15:25:00,55.1,55.12,55.07,55.07,52800.0,31.6871,31.6986,31.6699,31.6699,52800.0
2005-08-22 15:30:00,55.07,55.17,55.06,55.16,128600.0,31.6699,31.7274,31.6641,31.7216,128600.0
2005-08-22 15:35:00,55.16,55.21,55.16,55.2,150200.0,31.7216,31.7504,31.7216,31.7446,150200.0
2005-08-22 15:40:00,55.18,55.21,55.13,55.21,96100.0,31.7331,31.7504,31.7044,31.7504,96100.0
2005-08-22 15:45:00,55.2,55.22,55.18,55.19,181400.0,31.7446,31.7561,31.7331,31.7389,181400.0
2005-08-22 15:50:00,55.18,55.22,55.16,55.2,130300.0,31.7331,31.7561,31.7216,31.7446,130300.0
2005-08-22 15:55:00,55.2,55.21,55.16,55.2,195500.0,31.7446,31.7504,31.7216,31.7446,195500.0
2005-08-23 09:30:00,55.42,55.44,55.28,55.37,271700.0,31.8711,31.8826,31.7906,31.8424,271700.0
2005-08-23 09:35:00,55.38,55.41,55.36,55.41,96200.0,31.8481,31.8654,31.8366,31.8654,96200.0
2005-08-23 09:40:00,55.4,55.42,55.29,55.31,71600.0,31.8596,31.8711,31.7964,31.8079,71600.0
2005-08-23 09:45:00,55.31,55.35,55.24,55.31,205700.0,31.8079,31.8309,31.7676,31.8079,205700.0
2005-08-23 09:50:00,55.31,55.31,55.2,55.21,65400.0,31.8079,31.8079,31.7446,31.7504,65400.0
2005-08-23 09:55:00,55.2,55.25,55.2,55.21,139600.0,31.7446,31.7734,31.7446,31.7504,139600.0
2005-08-23 10:00:00,55.22,55.22,55.17,55.22,93100.0,31.7561,31.7561,31.7274,31.7561,93100.0
2005-08-23 10:05:00,55.2,55.34,55.2,55.3,80800.0,31.7446,31.8251,31.7446,31.8021,80800.0
2005-08-23 10:10:00,55.3,55.3,55.25,55.28,53000.0,31.8021,31.8021,31.7734,31.7906,53000.0
2005-08-23 10:15:00,55.29,55.32,55.26,55.31,66500.0,31.7964,31.8136,31.7791,31.8079,66500.0
2005-08-23 10:20:00,55.32,55.38,55.28,55.38,83000.0,31.8136,31.8481,31.7906,31.8481,83000.0
2005-08-23 10:25:00,55.37,55.38,55.2,55.37,65000.0,31.8424,31.8481,31.7446,31.8424,65000.0
2005-08-23 10:30:00,55.37,55.42,55.36,55.38,231000.0,31.8424,31.8711,31.8366,31.8481,231000.0
2005-08-23 10:35:00,55.38,55.39,55.31,55.31,72700.0,31.8481,31.8539,31.8079,31.8079,72700.0
2005-08-23 10:40:00,55.31,55.38,55.25,55.36,118600.0,31.8079,31.8481,31.7734,31.8366,118600.0
2005-08-23 10:45:00,55.37,55.42,55.36,55.39,58700.0,31.8424,31.8711,31.8366,31.8539,58700.0
2005-08-23 10:50:00,55.38,55.39,55.35,55.38,40800.0,31.8481,31.8539,31.8309,31.8481,40800.0
2005-08-23 10:55:00,55.37,55.4,55.35,55.4,32500.0,31.8424,31.8596,31.8309,31.8596,32500.0
2005-08-23 11:00:00,55.39,55.42,55.38,55.39,30900.0,31.8539,31.8711,31.8481,31.8539,30900.0
2005-08-23 11:05:00,55.39,55.39,55.33,55.34,100500.0,31.8539,31.8539,31.8194,31.8251,100500.0
2005-08-23 11:10:00,55.34,55.35,55.3,55.33,41600.0,31.8251,31.8309,31.8021,31.8194,41600.0
2005-08-23 11:15:00,55.32,55.37,55.32,55.36,74400.0,31.8136,31.8424,31.8136,31.8366,74400.0
2005-08-23 11:20:00,55.35,55.39,55.35,55.38,40700.0,31.8309,31.8539,31.8309,31.8481,40700.0
2005-08-23 11:25:00,55.37,55.43,55.35,55.41,163600.0,31.8424,31.8769,31.8309,31.8654,163600.0
2005-08-23 11:30:00,55.41,55.41,55.37,55.4,34400.0,31.8654,31.8654,31.8424,31.8596,34400.0
2005-08-23 11:35:00,55.39,55.4,55.37,55.37,83700.0,31.8539,31.8596,31.8424,31.8424,83700.0
2005-08-23 11:40:00,55.38,55.38,55.32,55.32,38600.0,31.8481,31.8481,31.8136,31.8136,38600.0
2005-08-23 11:45:00,55.33,55.35,55.3,55.31,53300.0,31.8194,31.8309,31.8021,31.8079,53300.0
2005-08-23 11:50:00,55.31,55.37,55.31,55.37,101900.0,31.8079,31.8424,31.8079,31.8424,101900.0
2005-08-23 11:55:00,55.37,55.38,55.34,55.35,68600.0,31.8424,31.8481,31.8251,31.8309,68600.0
2005-08-23 12:00:00,55.35,55.36,55.25,55.25,127900.0,31.8309,31.8366,31.7734,31.7734,127900.0
2005-08-23 12:05:00,55.25,55.27,55.25,55.27,52500.0,31.7734,31.7849,31.7734,31.7849,52500.0
2005-08-23 12:10:00,55.26,55.29,55.25,55.26,40800.0,31.7791,31.7964,31.7734,31.7791,40800.0
2005-08-23 12:15:00,55.25,55.28,55.25,55.26,63900.0,31.7734,31.7906,31.7734,31.7791,63900.0
2005-08-23 12:20:00,55.26,55.27,55.25,55.26,32500.0,31.7791,31.7849,31.7734,31.7791,32500.0
2005-08-23 12:25:00,55.26,55.3,55.26,55.29,32200.0,31.7791,31.8021,31.7791,31.7964,32200.0
2005-08-23 12:30:00,55.29,55.33,55.29,55.33,52200.0,31.7964,31.8194,31.7964,31.8194,52200.0
2005-08-23 12:35:00,55.32,55.4,55.32,55.4,51500.0,31.8136,31.8596,31.8136,31.8596,51500.0
2005-08-23 12:40:00,55.4,55.43,55.38,55.41,82100.0,31.8596,31.8769,31.8481,31.8654,82100.0
2005-08-23 12:45:00,55.41,55.44,55.4,55.44,46800.0,31.8654,31.8826,31.8596,31.8826,46800.0
2005-08-23 12:50:00,55.44,55.47,55.43,55.45,77100.0,31.8826,31.8999,31.8769,31.8884,77100.0
2005-08-23 12:55:00,55.44,55.45,55.4,55.41,58400.0,31.8826,31.8884,31.8596,31.8654,58400.0
2005-08-23 13:00:00,55.41,55.43,55.39,55.39,16800.0,31.8654,31.8769,31.8539,31.8539,16800.0
2005-08-23 13:05:00,55.4,55.4,55.36,55.37,48100.0,31.8596,31.8596,31.8366,31.8424,48100.0
2005-08-23 13:10:00,55.37,55.38,55.35,55.35,51600.0,31.8424,31.8481,31.8309,31.8309,51600.0
2005-08-23 13:15:00,55.35,55.35,55.3,55.32,67400.0,31.8309,31.8309,31.8021,31.8136,67400.0
2005-08-23 13:20:00,55.31,55.33,55.3,55.3,28900.0,31.8079,31.8194,31.8021,31.8021,28900.0
2005-08-23 13:25:00,55.31,55.31,55.3,55.31,35200.0,31.8079,31.8079,31.8021,31.8079,35200.0
2005-08-23 13:30:00,55.31,55.34,55.3,55.34,30800.0,31.8079,31.8251,31.8021,31.8251,30800.0
2005-08-23 13:35:00,55.32,55.33,55.3,55.32,13700.0,31.8136,31.8194,31.8021,31.8136,13700.0
2005-08-23 13:40:00,55.31,55.4,55.28,55.39,147100.0,31.8079,31.8596,31.7906,31.8539,147100.0
2005-08-23 13:45:00,55.38,55.39,55.33,55.34,32400.0,31.8481,31.8539,31.8194,31.8251,32400.0
2005-08-23 13:50:00,55.34,55.35,55.29,55.32,42800.0,31.8251,31.8309,31.7964,31.8136,42800.0
2005-08-23 13:55:00,55.32,55.33,55.31,55.32,37300.0,31.8136,31.8194,31.8079,31.8136,37300.0
2005-08-23 14:00:00,55.32,55.36,55.32,55.35,56400.0,31.8136,31.8366,31.8136,31.8309,56400.0
2005-08-23 14:05:00,55.35,55.41,55.35,55.41,150200.0,31.8309,31.8654,31.8309,31.8654,150200.0
2005-08-23 14:10:00,55.41,55.42,55.35,55.36,133200.0,31.8654,31.8711,31.8309,31.8366,133200.0
2005-08-23 14:15:00,55.35,55.37,55.33,55.34,83000.0,31.8309,31.8424,31.8194,31.8251,83000.0
2005-08-23 14:20:00,55.33,55.46,55.32,55.42,76800.0,31.8194,31.8941,31.8136,31.8711,76800.0
2005-08-23 14:25:00,55.41,55.45,55.41,55.42,42200.0,31.8654,31.8884,31.8654,31.8711,42200.0
2005-08-23 14:30:00,55.42,55.49,55.41,55.49,95300.0,31.8711,31.9114,31.8654,31.9114,95300.0
2005-08-23 14:35:00,55.49,55.59,55.48,55.59,206800.0,31.9114,31.9689,31.9056,31.9689,206800.0
2005-08-23 14:40:00,55.58,55.61,55.52,55.61,168200.0,31.9631,31.9804,31.9286,31.9804,168200.0
2005-08-23 14:45:00,55.61,55.63,55.59,55.59,106500.0,31.9804,31.9919,31.9689,31.9689,106500.0
2005-08-23 14:50:00,55.6,55.61,55.57,55.59,163500.0,31.9746,31.9804,31.9574,31.9689,163500.0
2005-08-23 14:55:00,55.59,55.6,55.56,55.59,113400.0,31.9689,31.9746,31.9516,31.9689,113400.0
2005-08-23 15:00:00,55.59,55.64,55.58,55.64,73400.0,31.9689,31.9977,31.9631,31.9977,73400.0
2005-08-23 15:05:00,55.63,55.64,55.51,55.53,131100.0,31.9919,31.9977,31.9229,31.9344,131100.0
2005-08-23 15:10:00,55.53,55.57,55.52,55.56,70600.0,31.9344,31.9574,31.9286,31.9516,70600.0
2005-08-23 15:15:00,55.56,55.6,55.55,55.58,101300.0,31.9516,31.9746,31.9459,31.9631,101300.0
2005-08-23 15:20:00,55.57,55.6,55.57,55.6,102800.0,31.9574,31.9746,31.9574,31.9746,102800.0
2005-08-23 15:25:00,55.6,55.66,55.6,55.64,85400.0,31.9746,32.0092,31.9746,31.9977,85400.0
2005-08-23 15:30:00,55.63,55.66,55.62,55.62,180800.0,31.9919,32.0092,31.9861,31.9861,180800.0
2005-08-23 15:35:00,55.63,55.65,55.61,55.63,122500.0,31.9919,32.0034,31.9804,31.9919,122500.0
2005-08-23 15:40:00,55.63,55.63,55.51,55.52,159500.0,31.9919,31.9919,31.9229,31.9286,159500.0
2005-08-23 15:45:00,55.51,55.52,55.47,55.48,129600.0,31.9229,31.9286,31.8999,31.9056,129600.0
2005-08-23 15:50:00,55.48,55.48,55.42,55.45,153200.0,31.9056,31.9056,31.8711,31.8884,153200.0
2005-08-23 15:55:00,55.45,55.45,55.4,55.42,228200.0,31.8884,31.8884,31.8596,31.8711,228200.0
2005-08-24 09:30:00,55.41,55.42,55.29,55.32,311500.0,31.8654,31.8711,31.7964,31.8136,311500.0
2005-08-24 09:35:00,55.3,55.37,55.3,55.37,131500.0,31.8021,31.8424,31.8021,31.8424,131500.0
2005-08-24 09:40:00,55.37,55.38,55.35,55.35,105200.0,31.8424,31.8481,31.8309,31.8309,105200.0
2005-08-24 09:45:00,55.33,55.35,55.25,55.25,168800.0,31.8194,31.8309,31.7734,31.7734,168800.0
2005-08-24 09:50:00,55.25,55.26,55.18,55.24,89300.0,31.7734,31.7791,31.7331,31.7676,89300.0
2005-08-24 09:55:00,55.23,55.25,55.18,55.25,302700.0,31.7619,31.7734,31.7331,31.7734,302700.0
2005-08-24 10:00:00,55.25,55.28,55.23,55.24,106200.0,31.7734,31.7906,31.7619,31.7676,106200.0
2005-08-24 10:05:00,55.25,55.26,55.21,55.25,88800.0,31.7734,31.7791,31.7504,31.7734,88800.0
2005-08-24 10:10:00,55.26,55.26,55.21,55.21,68800.0,31.7791,31.7791,31.7504,31.7504,68800.0
2005-08-24 10:15:00,55.22,55.25,55.2,55.25,96500.0,31.7561,31.7734,31.7446,31.7734,96500.0
2005-08-24 10:20:00,55.25,55.26,55.22,55.25,78200.0,31.7734,31.7791,31.7561,31.7734,78200.0
2005-08-24 10:25:00,55.25,55.26,55.22,55.24,83500.0,31.7734,31.7791,31.7561,31.7676,83500.0
2005-08-24 10:30:00,55.24,55.27,55.23,55.27,147200.0,31.7676,31.7849,31.7619,31.7849,147200.0
2005-08-24 10:35:00,55.26,55.32,55.25,55.26,88100.0,31.7791,31.8136,31.7734,31.7791,88100.0
2005-08-24 10:40:00,55.27,55.28,55.25,55.27,44500.0,31.7849,31.7906,31.7734,31.7849,44500.0
2005-08-24 10:45:00,55.28,55.29,55.23,55.24,117900.0,31.7906,31.7964,31.7619,31.7676,117900.0
2005-08-24 10:50:00,55.24,55.28,55.24,55.27,24500.0,31.7676,31.7906,31.7676,31.7849,24500.0
2005-08-24 10:55:00,55.27,55.29,55.26,55.28,47000.0,31.7849,31.7964,31.7791,31.7906,47000.0
2005-08-24 11:00:00,55.27,55.29,55.2,55.25,159300.0,31.7849,31.7964,31.7446,31.7734,159300.0
2005-08-24 11:05:00,55.26,55.26,55.18,55.19,62600.0,31.7791,31.7791,31.7331,31.7389,62600.0
2005-08-24 11:10:00,55.18,55.22,55.17,55.2,91100.0,31.7331,31.7561,31.7274,31.7446,91100.0
2005-08-24 11:15:00,55.22,55.23,55.18,55.2,114700.0,31.7561,31.7619,31.7331,31.7446,114700.0
2005-08-24 11:20:00,55.19,55.2,55.17,55.17,54800.0,31.7389,31.7446,31.7274,31.7274,54800.0
2005-08-24 11:25:00,55.17,55.18,55.16,55.16,41100.0,31.7274,31.7331,31.7216,31.7216,41100.0
2005-08-24 11:30:00,55.17,55.23,55.16,55.22,52100.0,31.7274,31.7619,31.7216,31.7561,52100.0
2005-08-24 11:35:00,55.22,55.25,55.21,55.24,77300.0,31.7561,31.7734,31.7504,31.7676,77300.0
2005-08-24 11:40:00,55.25,55.26,55.2,55.2,36200.0,31.7734,31.7791,31.7446,31.7446,36200.0
2005-08-24 11:45:00,55.21,55.35,55.2,55.35,67100.0,31.7504,31.8309,31.7446,31.8309,67100.0
2005-08-24 11:50:00,55.35,55.36,55.3,55.33,153000.0,31.8309,31.8366,31.8021,31.8194,153000.0
2005-08-24 11:55:00,55.33,55.38,55.31,55.31,84800.0,31.8194,31.8481,31.8079,31.8079,84800.0
2005-08-24 12:00:00,55.31,55.32,55.27,55.3,60000.0,31.8079,31.8136,31.7849,31.8021,60000.0
2005-08-24 12:05:00,55.28,55.32,55.28,55.32,22900.0,31.7906,31.8136,31.7906,31.8136,22900.0
2005-08-24 12:10:00,55.31,55.35,55.28,55.3,110200.0,31.8079,31.8309,31.7906,31.8021,110200.0
2005-08-24 12:15:00,55.3,55.32,55.28,55.3,52000.0,31.8021,31.8136,31.7906,31.8021,52000.0
2005-08-24 12:20:00,55.29,55.34,55.29,55.32,112800.0,31.7964,31.8251,31.7964,31.8136,112800.0
2005-08-24 12:25:00,55.32,55.39,55.32,55.38,109900.0,31.8136,31.8539,31.8136,31.8481,109900.0
2005-08-24 12:30:00,55.39,55.39,55.32,55.33,60000.0,31.8539,31.8539,31.8136,31.8194,60000.0
2005-08-24 12:35:00,55.34,55.38,55.33,55.37,45700.0,31.8251,31.8481,31.8194,31.8424,45700.0
2005-08-24 12:40:00,55.37,55.39,55.36,55.37,44100.0,31.8424,31.8539,31.8366,31.8424,44100.0
2005-08-24 12:45:00,55.38,55.4,55.37,55.4,87200.0,31.8481,31.8596,31.8424,31.8596,87200.0
2005-08-24 12:50:00,55.39,55.4,55.38,55.4,30100.0,31.8539,31.8596,31.8481,31.8596,30100.0
2005-08-24 12:55:00,55.4,55.42,55.39,55.4,63900.0,31.8596,31.8711,31.8539,31.8596,63900.0
2005-08-24 13:00:00,55.4,55.42,55.35,55.36,130900.0,31.8596,31.8711,31.8309,31.8366,130900.0
2005-08-24 13:05:00,55.36,55.37,55.35,55.36,26000.0,31.8366,31.8424,31.8309,31.8366,26000.0
2005-08-24 13:10:00,55.37,55.38,55.35,55.35,92600.0,31.8424,31.8481,31.8309,31.8309,92600.0
2005-08-24 13:15:00,55.35,55.35,55.28,55.31,69500.0,31.8309,31.8309,31.7906,31.8079,69500.0
2005-08-24 13:20:00,55.3,55.3,55.25,55.27,82500.0,31.8021,31.8021,31.7734,31.7849,82500.0
2005-08-24 13:25:00,55.27,55.31,55.26,55.3,33400.0,31.7849,31.8079,31.7791,31.8021,33400.0
2005-08-24 13:30:00,55.28,55.31,55.28,55.3,31000.0,31.7906,31.8079,31.7906,31.8021,31000.0
2005-08-24 13:35:00,55.3,55.31,55.27,55.27,65700.0,31.8021,31.8079,31.7849,31.7849,65700.0
2005-08-24 13:40:00,55.27,55.27,55.19,55.22,99300.0,31.7849,31.7849,31.7389,31.7561,99300.0
2005-08-24 13:45:00,55.23,55.24,55.22,55.22,33500.0,31.7619,31.7676,31.7561,31.7561,33500.0
2005-08-24 13:50:00,55.23,55.23,55.17,55.18,129900.0,31.7619,31.7619,31.7274,31.7331,129900.0
2005-08-24 13:55:00,55.18,55.2,55.17,55.18,76600.0,31.7331,31.7446,31.7274,31.7331,76600.0
2005-08-24 14:00:00,55.19,55.21,55.17,55.2,96800.0,31.7389,31.7504,31.7274,31.7446,96800.0
2005-08-24 14:05:00,55.19,55.23,55.18,55.22,28100.0,31.7389,31.7619,31.7331,31.7561,28100.0
2005-08-24 14:10:00,55.23,55.27,55.21,55.24,59000.0,31.7619,31.7849,31.7504,31.7676,59000.0
2005-08-24 14:15:00,55.26,55.26,55.21,55.22,70700.0,31.7791,31.7791,31.7504,31.7561,70700.0
2005-08-24 14:20:00,55.21,55.25,55.19,55.21,181300.0,31.7504,31.7734,31.7389,31.7504,181300.0
2005-08-24 14:25:00,55.2,55.23,55.19,55.21,48700.0,31.7446,31.7619,31.7389,31.7504,48700.0
2005-08-24 14:30:00,55.19,55.26,55.16,55.17,88600.0,31.7389,31.7791,31.7216,31.7274,88600.0
2005-08-24 14:35:00,55.17,55.23,55.17,55.17,61900.0,31.7274,31.7619,31.7274,31.7274,61900.0
2005-08-24 14:40:00,55.16,55.19,55.16,55.19,119300.0,31.7216,31.7389,31.7216,31.7389,119300.0
2005-08-24 14:45:00,55.19,55.19,55.09,55.1,90500.0,31.7389,31.7389,31.6814,31.6871,90500.0
2005-08-24 14:50:00,55.09,55.11,55.08,55.08,92300.0,31.6814,31.6929,31.6756,31.6756,92300.0
2005-08-24 14:55:00,55.09,55.09,55.0,55.0,141400.0,31.6814,31.6814,31.6296,31.6296,141400.0
2005-08-24 15:00:00,55.0,55.01,54.78,54.8,198800.0,31.6296,31.6353,31.5031,31.5146,198800.0
2005-08-24 15:05:00,54.79,54.81,54.73,54.77,187300.0,31.5088,31.5203,31.4743,31.4973,187300.0
2005-08-24 15:10:00,54.75,54.77,54.57,54.58,161700.0,31.4858,31.4973,31.3823,31.3881,161700.0
2005-08-24 15:15:00,54.57,54.68,54.55,54.66,174000.0,31.3823,31.4456,31.3708,31.4341,174000.0
2005-08-24 15:20:00,54.66,54.7,54.63,54.66,146200.0,31.4341,31.4571,31.4168,31.4341,146200.0
2005-08-24 15:25:00,54.65,54.66,54.61,54.64,157200.0,31.4283,31.4341,31.4053,31.4226,157200.0
2005-08-24 15:30:00,54.64,54.65,54.6,54.64,124400.0,31.4226,31.4283,31.3996,31.4226,124400.0
2005-08-24 15:35:00,54.63,54.78,54.63,54.77,133100.0,31.4168,31.5031,31.4168,31.4973,133100.0
2005-08-24 15:40:00,54.78,54.78,54.72,54.74,170100.0,31.5031,31.5031,31.4686,31.4801,170100.0
2005-08-24 15:45:00,54.74,54.75,54.64,54.64,162300.0,31.4801,31.4858,31.4226,31.4226,162300.0
2005-08-24 15:50:00,54.65,54.67,54.63,54.67,186800.0,31.4283,31.4398,31.4168,31.4398,186800.0
2005-08-24 15:55:00,54.67,54.69,54.63,54.63,205800.0,31.4398,31.4513,31.4168,31.4168,205800.0
2005-08-25 09:30:00,54.88,54.92,54.78,54.9,242600.0,31.5606,31.5836,31.5031,31.5721,242600.0
2005-08-25 09:35:00,54.91,54.92,54.85,54.85,144300.0,31.5778,31.5836,31.5433,31.5433,144300.0
2005-08-25 09:40:00,54.85,54.86,54.64,54.65,49100.0,31.5433,31.5491,31.4226,31.4283,49100.0
2005-08-25 09:45:00,54.66,54.75,54.66,54.74,120400.0,31.4341,31.4858,31.4341,31.4801,120400.0
2005-08-25 09:50:00,54.74,54.79,54.74,54.79,78300.0,31.4801,31.5088,31.4801,31.5088,78300.0
2005-08-25 09:55:00,54.78,54.81,54.71,54.73,93300.0,31.5031,31.5203,31.4628,31.4743,93300.0
2005-08-25 10:00:00,54.73,54.73,54.68,54.71,143500.0,31.4743,31.4743,31.4456,31.4628,143500.0
2005-08-25 10:05:00,54.71,54.82,54.7,54.81,95600.0,31.4628,31.5261,31.4571,31.5203,95600.0
2005-08-25 10:10:00,54.8,54.8,54.7,54.72,101400.0,31.5146,31.5146,31.4571,31.4686,101400.0
2005-08-25 10:15:00,54.71,54.74,54.68,54.68,70700.0,31.4628,31.4801,31.4456,31.4456,70700.0
2005-08-25 10:20:00,54.67,54.68,54.6,54.6,336400.0,31.4398,31.4456,31.3996,31.3996,336400.0
2005-08-25 10:25:00,54.6,54.65,54.6,54.63,46700.0,31.3996,31.4283,31.3996,31.4168,46700.0
2005-08-25 10:30:00,54.63,54.67,54.6,54.61,71600.0,31.4168,31.4398,31.3996,31.4053,71600.0
2005-08-25 10:35:00,54.62,54.66,54.6,54.66,41600.0,31.4111,31.4341,31.3996,31.4341,41600.0
2005-08-25 10:40:00,54.65,54.72,54.65,54.72,73400.0,31.4283,31.4686,31.4283,31.4686,73400.0
2005-08-25 10:45:00,54.72,54.77,54.72,54.75,100100.0,31.4686,31.4973,31.4686,31.4858,100100.0
2005-08-25 10:50:00,54.74,54.74,54.7,54.7,35800.0,31.4801,31.4801,31.4571,31.4571,35800.0
2005-08-25 10:55:00,54.71,54.75,54.7,54.73,191700.0,31.4628,31.4858,31.4571,31.4743,191700.0
2005-08-25 11:00:00,54.75,54.79,54.74,54.79,78100.0,31.4858,31.5088,31.4801,31.5088,78100.0
2005-08-25 11:05:00,54.77,54.84,54.77,54.8,93000.0,31.4973,31.5376,31.4973,31.5146,93000.0
2005-08-25 11:10:00,54.8,54.81,54.77,54.78,98700.0,31.5146,31.5203,31.4973,31.5031,98700.0
2005-08-25 11:15:00,54.78,54.8,54.77,54.8,75200.0,31.5031,31.5146,31.4973,31.5146,75200.0
2005-08-25 11:20:00,54.8,54.84,54.79,54.84,42100.0,31.5146,31.5376,31.5088,31.5376,42100.0
2005-08-25 11:25:00,54.83,54.83,54.81,54.82,30600.0,31.5318,31.5318,31.5203,31.5261,30600.0
2005-08-25 11:30:00,54.81,54.84,54.76,54.84,71700.0,31.5203,31.5376,31.4916,31.5376,71700.0
2005-08-25 11:35:00,54.84,54.88,54.79,54.82,312900.0,31.5376,31.5606,31.5088,31.5261,312900.0
2005-08-25 11:40:00,54.81,54.85,54.81,54.82,86400.0,31.5203,31.5433,31.5203,31.5261,86400.0
2005-08-25 11:45:00,54.83,54.87,54.82,54.87,58900.0,31.5318,31.5548,31.5261,31.5548,58900.0
2005-08-25 11:50:00,54.87,54.9,54.86,54.89,92900.0,31.5548,31.5721,31.5491,31.5663,92900.0
2005-08-25 11:55:00,54.9,54.92,54.89,54.9,63400.0,31.5721,31.5836,31.5663,31.5721,63400.0
2005-08-25 12:00:00,54.89,54.91,54.88,54.89,41600.0,31.5663,31.5778,31.5606,31.5663,41600.0
2005-08-25 12:05:00,54.9,54.92,54.88,54.92,35800.0,31.5721,31.5836,31.5606,31.5836,35800.0
2005-08-25 12:10:00,54.92,54.92,54.84,54.84,59800.0,31.5836,31.5836,31.5376,31.5376,59800.0
2005-08-25 12:15:00,54.84,54.87,54.83,54.85,27200.0,31.5376,31.5548,31.5318,31.5433,27200.0
2005-08-25 12:20:00,54.85,54.87,54.84,54.86,47500.0,31.5433,31.5548,31.5376,31.5491,47500.0
2005-08-25 12:25:00,54.86,54.86,54.82,54.84,56400.0,31.5491,31.5491,31.5261,31.5376,56400.0
2005-08-25 12:30:00,54.84,54.85,54.83,54.84,57800.0,31.5376,31.5433,31.5318,31.5376,57800.0
2005-08-25 12:35:00,54.85,54.87,54.84,54.85,85000.0,31.5433,31.5548,31.5376,31.5433,85000.0
2005-08-25 12:40:00,54.86,54.88,54.85,54.88,23000.0,31.5491,31.5606,31.5433,31.5606,23000.0
2005-08-25 12:45:00,54.88,54.96,54.87,54.88,95800.0,31.5606,31.6066,31.5548,31.5606,95800.0
2005-08-25 12:50:00,54.88,54.93,54.88,54.93,20900.0,31.5606,31.5893,31.5606,31.5893,20900.0
2005-08-25 12:55:00,54.93,54.95,54.91,54.95,48100.0,31.5893,31.6008,31.5778,31.6008,48100.0
2005-08-25 13:00:00,54.94,54.96,54.93,54.94,47900.0,31.5951,31.6066,31.5893,31.5951,47900.0
2005-08-25 13:05:00,54.96,54.97,54.94,54.95,45200.0,31.6066,31.6123,31.5951,31.6008,45200.0
2005-08-25 13:10:00,54.95,54.96,54.94,54.94,51300.0,31.6008,31.6066,31.5951,31.5951,51300.0
2005-08-25 13:15:00,54.95,54.95,54.9,54.91,71400.0,31.6008,31.6008,31.5721,31.5778,71400.0
2005-08-25 13:20:00,54.91,54.91,54.88,54.91,77800.0,31.5778,31.5778,31.5606,31.5778,77800.0
2005-08-25 13:25:00,54.91,54.95,54.9,54.94,89600.0,31.5778,31.6008,31.5721,31.5951,89600.0
2005-08-25 13:30:00,54.94,54.94,54.9,54.92,37200.0,31.5951,31.5951,31.5721,31.5836,37200.0
2005-08-25 13:35:00,54.92,54.93,54.87,54.9,46700.0,31.5836,31.5893,31.5548,31.5721,46700.0
2005-08-25 13:40:00,54.9,54.92,54.88,54.9,58200.0,31.5721,31.5836,31.5606,31.5721,58200.0
2005-08-25 13:45:00,54.89,54.91,54.87,54.9,34000.0,31.5663,31.5778,31.5548,31.5721,34000.0
2005-08-25 13:50:00,54.89,54.92,54.87,54.87,32500.0,31.5663,31.5836,31.5548,31.5548,32500.0
2005-08-25 13:55:00,54.89,54.89,54.87,54.87,19600.0,31.5663,31.5663,31.5548,31.5548,19600.0
2005-08-25 14:00:00,54.87,54.88,54.85,54.88,46500.0,31.5548,31.5606,31.5433,31.5606,46500.0
2005-08-25 14:05:00,54.88,54.9,54.88,54.89,21000.0,31.5606,31.5721,31.5606,31.5663,21000.0
2005-08-25 14:10:00,54.88,54.9,54.85,54.85,91900.0,31.5606,31.5721,31.5433,31.5433,91900.0
2005-08-25 14:15:00,54.85,54.86,54.84,54.85,84600.0,31.5433,31.5491,31.5376,31.5433,84600.0
2005-08-25 14:20:00,54.84,54.91,54.84,54.91,50200.0,31.5376,31.5778,31.5376,31.5778,50200.0
2005-08-25 14:25:00,54.89,54.9,54.87,54.9,30000.0,31.5663,31.5721,31.5548,31.5721,30000.0
2005-08-25 14:30:00,54.89,54.93,54.88,54.89,27500.0,31.5663,31.5893,31.5606,31.5663,27500.0
2005-08-25 14:35:00,54.88,54.89,54.86,54.89,33200.0,31.5606,31.5663,31.5491,31.5663,33200.0
2005-08-25 14:40:00,54.89,54.95,54.89,54.95,60100.0,31.5663,31.6008,31.5663,31.6008,60100.0
2005-08-25 14:45:00,54.95,54.97,54.95,54.97,54400.0,31.6008,31.6123,31.6008,31.6123,54400.0
2005-08-25 14:50:00,54.96,55.0,54.95,54.99,145400.0,31.6066,31.6296,31.6008,31.6238,145400.0
2005-08-25 14:55:00,55.0,55.01,54.99,55.0,185500.0,31.6296,31.6353,31.6238,31.6296,185500.0
2005-08-25 15:00:00,55.0,55.02,54.93,54.95,61600.0,31.6296,31.6411,31.5893,31.6008,61600.0
2005-08-25 15:05:00,54.95,54.97,54.91,54.96,54100.0,31.6008,31.6123,31.5778,31.6066,54100.0
2005-08-25 15:10:00,54.97,55.01,54.96,55.01,73000.0,31.6123,31.6353,31.6066,31.6353,73000.0
2005-08-25 15:15:00,55.01,55.01,54.98,55.0,83700.0,31.6353,31.6353,31.6181,31.6296,83700.0
2005-08-25 15:20:00,55.0,55.06,55.0,55.03,236800.0,31.6296,31.6641,31.6296,31.6469,236800.0
2005-08-25 15:25:00,55.03,55.05,54.95,55.05,107200.0,31.6469,31.6584,31.6008,31.6584,107200.0
2005-08-25 15:30:00,55.04,55.05,54.97,54.97,170800.0,31.6526,31.6584,31.6123,31.6123,170800.0
2005-08-25 15:35:00,54.97,54.99,54.96,54.97,60800.0,31.6123,31.6238,31.6066,31.6123,60800.0
2005-08-25 15:40:00,54.97,55.03,54.96,55.01,117900.0,31.6123,31.6469,31.6066,31.6353,117900.0
2005-08-25 15:45:00,55.01,55.02,55.0,55.01,46300.0,31.6353,31.6411,31.6296,31.6353,46300.0
2005-08-25 15:50:00,55.01,55.01,54.95,54.95,115200.0,31.6353,31.6353,31.6008,31.6008,115200.0
2005-08-25 15:55:00,54.96,55.02,54.95,55.0,186600.0,31.6066,31.6411,31.6008,31.6296,186600.0
2005-08-26 09:30:00,55.0,55.0,54.85,54.92,156700.0,31.6296,31.6296,31.5433,31.5836,156700.0
2005-08-26 09:35:00,54.85,54.94,54.74,54.91,66100.0,31.5433,31.5951,31.4801,31.5778,66100.0
2005-08-26 09:40:00,54.92,54.98,54.9,54.98,78200.0,31.5836,31.6181,31.5721,31.6181,78200.0
2005-08-26 09:45:00,54.98,55.0,54.82,54.83,133300.0,31.6181,31.6296,31.5261,31.5318,133300.0
2005-08-26 09:50:00,54.82,54.89,54.82,54.88,67800.0,31.5261,31.5663,31.5261,31.5606,67800.0
2005-08-26 09:55:00,54.88,54.97,54.86,54.93,67600.0,31.5606,31.6123,31.5491,31.5893,67600.0
2005-08-26 10:00:00,54.92,54.93,54.7,54.72,140100.0,31.5836,31.5893,31.4571,31.4686,140100.0
2005-08-26 10:05:00,54.71,54.89,54.7,54.85,105200.0,31.4628,31.5663,31.4571,31.5433,105200.0
2005-08-26 10:10:00,54.85,54.86,54.79,54.79,202200.0,31.5433,31.5491,31.5088,31.5088,202200.0
2005-08-26 10:15:00,54.79,54.86,54.79,54.82,99500.0,31.5088,31.5491,31.5088,31.5261,99500.0
2005-08-26 10:20:00,54.83,54.87,54.83,54.86,65100.0,31.5318,31.5548,31.5318,31.5491,65100.0
2005-08-26 10:25:00,54.85,54.86,54.84,54.86,42200.0,31.5433,31.5491,31.5376,31.5491,42200.0
2005-08-26 10:30:00,54.85,54.89,54.85,54.89,51800.0,31.5433,31.5663,31.5433,31.5663,51800.0
2005-08-26 10:35:00,54.89,54.96,54.88,54.96,30500.0,31.5663,31.6066,31.5606,31.6066,30500.0
2005-08-26 10:40:00,54.95,54.96,54.85,54.95,60800.0,31.6008,31.6066,31.5433,31.6008,60800.0
2005-08-26 10:45:00,54.94,54.95,54.9,54.93,60500.0,31.5951,31.6008,31.5721,31.5893,60500.0
2005-08-26 10:50:00,54.93,54.95,54.9,54.91,83700.0,31.5893,31.6008,31.5721,31.5778,83700.0
2005-08-26 10:55:00,54.91,54.98,54.9,54.98,29000.0,31.5778,31.6181,31.5721,31.6181,29000.0
2005-08-26 11:00:00,54.98,54.98,54.96,54.97,21700.0,31.6181,31.6181,31.6066,31.6123,21700.0
2005-08-26 11:05:00,54.97,55.0,54.95,54.95,27500.0,31.6123,31.6296,31.6008,31.6008,27500.0
2005-08-26 11:10:00,54.95,55.01,54.95,54.99,29900.0,31.6008,31.6353,31.6008,31.6238,29900.0
2005-08-26 11:15:00,54.99,55.01,54.98,54.98,56700.0,31.6238,31.6353,31.6181,31.6181,56700.0
2005-08-26 11:20:00,54.98,54.99,54.95,54.96,40300.0,31.6181,31.6238,31.6008,31.6066,40300.0
2005-08-26 11:25:00,54.96,54.98,54.95,54.96,497800.0,31.6066,31.6181,31.6008,31.6066,497800.0
2005-08-26 11:30:00,54.94,54.96,54.9,54.9,30700.0,31.5951,31.6066,31.5721,31.5721,30700.0
2005-08-26 11:35:00,54.9,54.91,54.82,54.89,54500.0,31.5721,31.5778,31.5261,31.5663,54500.0
2005-08-26 11:40:00,54.89,54.95,54.87,54.93,64500.0,31.5663,31.6008,31.5548,31.5893,64500.0
2005-08-26 11:45:00,54.91,54.96,54.9,54.94,54200.0,31.5778,31.6066,31.5721,31.5951,54200.0
2005-08-26 11:50:00,54.94,54.98,54.92,54.92,39500.0,31.5951,31.6181,31.5836,31.5836,39500.0
2005-08-26 11:55:00,54.93,54.97,54.91,54.96,34300.0,31.5893,31.6123,31.5778,31.6066,34300.0
2005-08-26 12:00:00,54.95,55.04,54.95,54.99,39100.0,31.6008,31.6526,31.6008,31.6238,39100.0
2005-08-26 12:05:00,54.99,55.01,54.96,54.98,37600.0,31.6238,31.6353,31.6066,31.6181,37600.0
2005-08-26 12:10:00,54.96,54.98,54.95,54.96,28700.0,31.6066,31.6181,31.6008,31.6066,28700.0
2005-08-26 12:15:00,54.95,55.02,54.95,55.0,30200.0,31.6008,31.6411,31.6008,31.6296,30200.0
2005-08-26 12:20:00,54.99,55.01,54.99,55.0,86100.0,31.6238,31.6353,31.6238,31.6296,86100.0
2005-08-26 12:25:00,55.0,55.01,54.99,55.0,39700.0,31.6296,31.6353,31.6238,31.6296,39700.0
2005-08-26 12:30:00,54.98,55.0,54.95,54.95,10200.0,31.6181,31.6296,31.6008,31.6008,10200.0
2005-08-26 12:35:00,54.97,54.97,54.93,54.93,26400.0,31.6123,31.6123,31.5893,31.5893,26400.0
2005-08-26 12:40:00,54.95,54.95,54.91,54.94,23400.0,31.6008,31.6008,31.5778,31.5951,23400.0
2005-08-26 12:45:00,54.94,54.99,54.93,54.96,16800.0,31.5951,31.6238,31.5893,31.6066,16800.0
2005-08-26 12:50:00,54.96,54.98,54.9,54.91,38000.0,31.6066,31.6181,31.5721,31.5778,38000.0
2005-08-26 12:55:00,54.91,54.96,54.9,54.96,23700.0,31.5778,31.6066,31.5721,31.6066,23700.0
2005-08-26 13:00:00,54.94,55.01,54.94,55.01,73800.0,31.5951,31.6353,31.5951,31.6353,73800.0
2005-08-26 13:05:00,55.0,55.01,54.99,55.0,28300.0,31.6296,31.6353,31.6238,31.6296,28300.0
2005-08-26 13:10:00,55.0,55.01,54.98,55.0,30600.0,31.6296,31.6353,31.6181,31.6296,30600.0
2005-08-26 13:15:00,55.0,55.01,55.0,55.01,39200.0,31.6296,31.6353,31.6296,31.6353,39200.0
2005-08-26 13:20:00,55.0,55.01,54.97,55.0,22400.0,31.6296,31.6353,31.6123,31.6296,22400.0
2005-08-26 13:25:00,54.99,55.01,54.97,54.97,49400.0,31.6238,31.6353,31.6123,31.6123,49400.0
2005-08-26 13:30:00,54.97,55.02,54.97,55.01,166900.0,31.6123,31.6411,31.6123,31.6353,166900.0
2005-08-26 13:35:00,55.01,55.01,54.98,55.0,216800.0,31.6353,31.6353,31.6181,31.6296,216800.0
2005-08-26 13:40:00,55.0,55.0,54.95,54.99,26300.0,31.6296,31.6296,31.6008,31.6238,26300.0
2005-08-26 13:45:00,54.98,55.0,54.98,55.0,20500.0,31.6181,31.6296,31.6181,31.6296,20500.0
2005-08-26 13:50:00,54.99,55.02,54.99,55.0,116100.0,31.6238,31.6411,31.6238,31.6296,116100.0
2005-08-26 13:55:00,54.99,55.0,54.99,55.0,65100.0,31.6238,31.6296,31.6238,31.6296,65100.0
2005-08-26 14:00:00,55.0,55.02,54.96,55.0,131400.0,31.6296,31.6411,31.6066,31.6296,131400.0
2005-08-26 14:05:00,55.0,55.02,54.99,54.99,49600.0,31.6296,31.6411,31.6238,31.6238,49600.0
2005-08-26 14:10:00,55.0,55.0,54.97,55.0,28300.0,31.6296,31.6296,31.6123,31.6296,28300.0
2005-08-26 14:15:00,55.0,55.0,54.97,55.0,96000.0,31.6296,31.6296,31.6123,31.6296,96000.0
2005-08-26 14:20:00,55.0,55.09,54.99,55.05,50300.0,31.6296,31.6814,31.6238,31.6584,50300.0
2005-08-26 14:25:00,55.05,55.24,55.05,55.19,140000.0,31.6584,31.7676,31.6584,31.7389,140000.0
2005-08-26 14:30:00,55.18,55.19,55.11,55.12,85200.0,31.7331,31.7389,31.6929,31.6986,85200.0
2005-08-26 14:35:00,55.1,55.12,55.09,55.11,58700.0,31.6871,31.6986,31.6814,31.6929,58700.0
2005-08-26 14:40:00,55.11,55.16,55.1,55.1,91900.0,31.6929,31.7216,31.6871,31.6871,91900.0
2005-08-26 14:45:00,55.11,55.12,55.1,55.1,80500.0,31.6929,31.6986,31.6871,31.6871,80500.0
2005-08-26 14:50:00,55.1,55.11,55.03,55.1,129500.0,31.6871,31.6929,31.6469,31.6871,129500.0
2005-08-26 14:55:00,55.09,55.11,55.08,55.1,49300.0,31.6814,31.6929,31.6756,31.6871,49300.0
2005-08-26 15:00:00,55.09,55.16,55.08,55.15,97000.0,31.6814,31.7216,31.6756,31.7159,97000.0
2005-08-26 15:05:00,55.16,55.22,55.15,55.22,100200.0,31.7216,31.7561,31.7159,31.7561,100200.0
2005-08-26 15:10:00,55.22,55.22,55.15,55.17,112400.0,31.7561,31.7561,31.7159,31.7274,112400.0
2005-08-26 15:15:00,55.18,55.18,55.15,55.15,166000.0,31.7331,31.7331,31.7159,31.7159,166000.0
2005-08-26 15:20:00,55.15,55.15,55.12,55.15,111800.0,31.7159,31.7159,31.6986,31.7159,111800.0
2005-08-26 15:25:00,55.15,55.16,55.11,55.12,43200.0,31.7159,31.7216,31.6929,31.6986,43200.0
2005-08-26 15:30:00,55.12,55.15,55.1,55.1,89700.0,31.6986,31.7159,31.6871,31.6871,89700.0
2005-08-26 15:35:00,55.11,55.11,55.09,55.09,89700.0,31.6929,31.6929,31.6814,31.6814,89700.0
2005-08-26 15:40:00,55.08,55.09,55.0,55.0,138700.0,31.6756,31.6814,31.6296,31.6296,138700.0
2005-08-26 15:45:00,55.0,55.05,54.93,55.01,139300.0,31.6296,31.6584,31.5893,31.6353,139300.0
2005-08-26 15:50:00,55.0,55.03,54.96,54.99,124800.0,31.6296,31.6469,31.6066,31.6238,124800.0
2005-08-26 15:55:00,54.99,55.0,54.96,54.96,157000.0,31.6238,31.6296,31.6066,31.6066,157000.0
2005-08-29 09:30:00,54.92,54.95,54.9,54.9,240700.0,31.5836,31.6008,31.5721,31.5721,240700.0
2005-08-29 09:35:00,54.9,54.97,54.85,54.97,181800.0,31.5721,31.6123,31.5433,31.6123,181800.0
2005-08-29 09:40:00,54.96,55.22,54.95,55.22,73200.0,31.6066,31.7561,31.6008,31.7561,73200.0
2005-08-29 09:45:00,55.24,55.24,55.15,55.15,191200.0,31.7676,31.7676,31.7159,31.7159,191200.0
2005-08-29 09:50:00,55.13,55.18,55.05,55.14,118600.0,31.7044,31.7331,31.6584,31.7101,118600.0
2005-08-29 09:55:00,55.15,55.24,55.14,55.19,151300.0,31.7159,31.7676,31.7101,31.7389,151300.0
2005-08-29 10:00:00,55.2,55.21,55.18,55.2,164800.0,31.7446,31.7504,31.7331,31.7446,164800.0
2005-08-29 10:05:00,55.21,55.29,55.19,55.27,613200.0,31.7504,31.7964,31.7389,31.7849,613200.0
2005-08-29 10:10:00,55.28,55.35,55.25,55.25,179900.0,31.7906,31.8309,31.7734,31.7734,179900.0
2005-08-29 10:15:00,55.25,55.28,55.17,55.25,1209600.0,31.7734,31.7906,31.7274,31.7734,1209600.0
2005-08-29 10:20:00,55.26,55.31,55.25,55.29,462800.0,31.7791,31.8079,31.7734,31.7964,462800.0
2005-08-29 10:25:00,55.26,55.35,55.26,55.31,872100.0,31.7791,31.8309,31.7791,31.8079,872100.0
2005-08-29 10:30:00,55.31,55.36,55.3,55.36,216600.0,31.8079,31.8366,31.8021,31.8366,216600.0
2005-08-29 10:35:00,55.36,55.48,55.35,55.36,393300.0,31.8366,31.9056,31.8309,31.8366,393300.0
2005-08-29 10:40:00,55.48,55.52,55.09,55.4,238600.0,31.9056,31.9286,31.6814,31.8596,238600.0
2005-08-29 10:45:00,55.4,55.41,55.26,55.3,318500.0,31.8596,31.8654,31.7791,31.8021,318500.0
2005-08-29 10:50:00,55.3,55.3,55.19,55.21,149800.0,31.8021,31.8021,31.7389,31.7504,149800.0
2005-08-29 10:55:00,55.21,55.3,55.21,55.25,228800.0,31.7504,31.8021,31.7504,31.7734,228800.0
2005-08-29 11:00:00,55.26,55.28,55.24,55.27,101600.0,31.7791,31.7906,31.7676,31.7849,101600.0
2005-08-29 11:05:00,55.26,55.4,55.26,55.3,180600.0,31.7791,31.8596,31.7791,31.8021,180600.0
2005-08-29 11:10:00,55.29,55.31,55.25,55.27,48300.0,31.7964,31.8079,31.7734,31.7849,48300.0
2005-08-29 11:15:00,55.28,55.39,55.28,55.37,66100.0,31.7906,31.8539,31.7906,31.8424,66100.0
2005-08-29 11:20:00,55.37,55.37,55.31,55.32,49200.0,31.8424,31.8424,31.8079,31.8136,49200.0
2005-08-29 11:25:00,55.35,55.35,55.3,55.3,60500.0,31.8309,31.8309,31.8021,31.8021,60500.0
2005-08-29 11:30:00,55.31,55.31,55.26,55.3,109400.0,31.8079,31.8079,31.7791,31.8021,109400.0
2005-08-29 11:35:00,55.3,55.43,55.28,55.42,65500.0,31.8021,31.8769,31.7906,31.8711,65500.0
2005-08-29 11:40:00,55.43,55.44,55.37,55.37,68500.0,31.8769,31.8826,31.8424,31.8424,68500.0
2005-08-29 11:45:00,55.37,55.39,55.31,55.34,53600.0,31.8424,31.8539,31.8079,31.8251,53600.0
2005-08-29 11:50:00,55.34,55.44,55.34,55.35,38400.0,31.8251,31.8826,31.8251,31.8309,38400.0
2005-08-29 11:55:00,55.35,55.38,55.32,55.36,80200.0,31.8309,31.8481,31.8136,31.8366,80200.0
2005-08-29 12:00:00,55.36,55.38,55.32,55.36,35500.0,31.8366,31.8481,31.8136,31.8366,35500.0
2005-08-29 12:05:00,55.36,55.39,55.32,55.38,78700.0,31.8366,31.8539,31.8136,31.8481,78700.0
2005-08-29 12:10:00,55.39,55.42,55.35,55.42,55400.0,31.8539,31.8711,31.8309,31.8711,55400.0
2005-08-29 12:15:00,55.42,55.47,55.41,55.46,76900.0,31.8711,31.8999,31.8654,31.8941,76900.0
2005-08-29 12:20:00,55.47,55.49,55.45,55.49,88000.0,31.8999,31.9114,31.8884,31.9114,88000.0
2005-08-29 12:25:00,55.49,55.51,55.48,55.5,105900.0,31.9114,31.9229,31.9056,31.9171,105900.0
2005-08-29 12:30:00,55.5,55.5,55.4,55.42,114200.0,31.9171,31.9171,31.8596,31.8711,114200.0
2005-08-29 12:35:00,55.42,55.44,55.39,55.44,102600.0,31.8711,31.8826,31.8539,31.8826,102600.0
2005-08-29 12:40:00,55.45,55.49,55.44,55.48,61100.0,31.8884,31.9114,31.8826,31.9056,61100.0
2005-08-29 12:45:00,55.48,55.48,55.43,55.45,27000.0,31.9056,31.9056,31.8769,31.8884,27000.0
2005-08-29 12:50:00,55.45,55.45,55.41,55.44,75000.0,31.8884,31.8884,31.8654,31.8826,75000.0
2005-08-29 12:55:00,55.43,55.45,55.41,55.44,27000.0,31.8769,31.8884,31.8654,31.8826,27000.0
2005-08-29 13:00:00,55.45,55.54,55.44,55.53,190400.0,31.8884,31.9401,31.8826,31.9344,190400.0
2005-08-29 13:05:00,55.54,55.54,55.46,55.49,49100.0,31.9401,31.9401,31.8941,31.9114,49100.0
2005-08-29 13:10:00,55.47,55.52,55.45,55.52,35500.0,31.8999,31.9286,31.8884,31.9286,35500.0
2005-08-29 13:15:00,55.52,55.58,55.51,55.52,68700.0,31.9286,31.9631,31.9229,31.9286,68700.0
2005-08-29 13:20:00,55.52,55.55,55.49,55.52,40900.0,31.9286,31.9459,31.9114,31.9286,40900.0
2005-08-29 13:25:00,55.52,55.54,55.49,55.51,78000.0,31.9286,31.9401,31.9114,31.9229,78000.0
2005-08-29 13:30:00,55.51,55.52,55.5,55.52,35200.0,31.9229,31.9286,31.9171,31.9286,35200.0
2005-08-29 13:35:00,55.51,55.59,55.51,55.58,47400.0,31.9229,31.9689,31.9229,31.9631,47400.0
2005-08-29 13:40:00,55.59,55.64,55.58,55.64,140800.0,31.9689,31.9977,31.9631,31.9977,140800.0
2005-08-29 13:45:00,55.65,55.72,55.64,55.65,147100.0,32.0034,32.0437,31.9977,32.0034,147100.0
2005-08-29 13:50:00,55.66,55.7,55.6,55.6,72600.0,32.0092,32.0322,31.9746,31.9746,72600.0
2005-08-29 13:55:00,55.61,55.64,55.6,55.63,75700.0,31.9804,31.9977,31.9746,31.9919,75700.0
2005-08-29 14:00:00,55.64,55.66,55.62,55.64,89500.0,31.9977,32.0092,31.9861,31.9977,89500.0
2005-08-29 14:05:00,55.63,55.66,55.61,55.65,92600.0,31.9919,32.0092,31.9804,32.0034,92600.0
2005-08-29 14:10:00,55.65,55.67,55.64,55.67,79400.0,32.0034,32.0149,31.9977,32.0149,79400.0
2005-08-29 14:15:00,55.66,55.66,55.59,55.59,84900.0,32.0092,32.0092,31.9689,31.9689,84900.0
2005-08-29 14:20:00,55.59,55.59,55.5,55.56,145500.0,31.9689,31.9689,31.9171,31.9516,145500.0
2005-08-29 14:25:00,55.56,55.64,55.55,55.63,56900.0,31.9516,31.9977,31.9459,31.9919,56900.0
2005-08-29 14:30:00,55.64,55.65,55.57,55.58,106900.0,31.9977,32.0034,31.9574,31.9631,106900.0
2005-08-29 14:35:00,55.56,55.61,55.54,55.61,51800.0,31.9516,31.9804,31.9401,31.9804,51800.0
2005-08-29 14:40:00,55.62,55.69,55.6,55.67,105400.0,31.9861,32.0264,31.9746,32.0149,105400.0
2005-08-29 14:45:00,55.67,55.69,55.64,55.64,66200.0,32.0149,32.0264,31.9977,31.9977,66200.0
2005-08-29 14:50:00,55.65,55.65,55.58,55.61,61600.0,32.0034,32.0034,31.9631,31.9804,61600.0
2005-08-29 14:55:00,55.61,55.65,55.58,55.63,75600.0,31.9804,32.0034,31.9631,31.9919,75600.0
2005-08-29 15:00:00,55.62,55.69,55.6,55.67,60300.0,31.9861,32.0264,31.9746,32.0149,60300.0
2005-08-29 15:05:00,55.66,55.73,55.66,55.68,191300.0,32.0092,32.0494,32.0092,32.0207,191300.0
2005-08-29 15:10:00,55.69,55.71,55.68,55.7,82200.0,32.0264,32.0379,32.0207,32.0322,82200.0
2005-08-29 15:15:00,55.7,55.75,55.6,55.75,139200.0,32.0322,32.0609,31.9746,32.0609,139200.0
2005-08-29 15:20:00,55.75,55.8,55.7,55.73,142800.0,32.0609,32.0897,32.0322,32.0494,142800.0
2005-08-29 15:25:00,55.74,55.8,55.71,55.8,130200.0,32.0552,32.0897,32.0379,32.0897,130200.0
2005-08-29 15:30:00,55.8,55.84,55.8,55.8,188600.0,32.0897,32.1127,32.0897,32.0897,188600.0
2005-08-29 15:35:00,55.79,55.8,55.72,55.75,178500.0,32.0839,32.0897,32.0437,32.0609,178500.0
2005-08-29 15:40:00,55.75,55.75,55.7,55.7,91900.0,32.0609,32.0609,32.0322,32.0322,91900.0
2005-08-29 15:45:00,55.7,55.71,55.63,55.64,148500.0,32.0322,32.0379,31.9919,31.9977,148500.0
2005-08-29 15:50:00,55.65,55.69,55.61,55.61,165100.0,32.0034,32.0264,31.9804,31.9804,165100.0
2005-08-29 15:55:00,55.61,55.68,55.59,55.65,258300.0,31.9804,32.0207,31.9689,32.0034,258300.0
2005-08-30 09:30:00,55.65,55.65,55.4,55.41,298000.0,32.0034,32.0034,31.8596,31.8654,298000.0
2005-08-30 09:35:00,55.41,55.41,55.25,55.3,171200.0,31.8654,31.8654,31.7734,31.8021,171200.0
2005-08-30 09:40:00,55.3,55.36,55.27,55.3,100300.0,31.8021,31.8366,31.7849,31.8021,100300.0
2005-08-30 09:45:00,55.3,55.64,55.18,55.27,261000.0,31.8021,31.9977,31.7331,31.7849,261000.0
2005-08-30 09:50:00,55.28,55.35,55.27,55.31,83700.0,31.7906,31.8309,31.7849,31.8079,83700.0
2005-08-30 09:55:00,55.3,55.3,55.25,55.27,123300.0,31.8021,31.8021,31.7734,31.7849,123300.0
2005-08-30 10:00:00,55.27,55.4,55.26,55.4,106200.0,31.7849,31.8596,31.7791,31.8596,106200.0
2005-08-30 10:05:00,55.4,55.4,55.3,55.31,95700.0,31.8596,31.8596,31.8021,31.8079,95700.0
2005-08-30 10:10:00,55.3,55.3,55.24,55.24,99300.0,31.8021,31.8021,31.7676,31.7676,99300.0
2005-08-30 10:15:00,55.26,55.31,55.22,55.27,105200.0,31.7791,31.8079,31.7561,31.7849,105200.0
2005-08-30 10:20:00,55.27,55.31,55.24,55.25,162600.0,31.7849,31.8079,31.7676,31.7734,162600.0
2005-08-30 10:25:00,55.25,55.28,55.22,55.25,53500.0,31.7734,31.7906,31.7561,31.7734,53500.0
2005-08-30 10:30:00,55.26,55.26,55.17,55.21,83000.0,31.7791,31.7791,31.7274,31.7504,83000.0
2005-08-30 10:35:00,55.2,55.22,55.14,55.15,266300.0,31.7446,31.7561,31.7101,31.7159,266300.0
2005-08-30 10:40:00,55.15,55.17,55.0,55.09,82600.0,31.7159,31.7274,31.6296,31.6814,82600.0
2005-08-30 10:45:00,55.09,55.2,55.07,55.09,175200.0,31.6814,31.7446,31.6699,31.6814,175200.0
2005-08-30 10:50:00,55.09,55.09,55.03,55.09,87700.0,31.6814,31.6814,31.6469,31.6814,87700.0
2005-08-30 10:55:00,55.09,55.12,55.06,55.06,49800.0,31.6814,31.6986,31.6641,31.6641,49800.0
2005-08-30 11:00:00,55.06,55.08,55.05,55.06,59800.0,31.6641,31.6756,31.6584,31.6641,59800.0
2005-08-30 11:05:00,55.06,55.11,55.04,55.05,124800.0,31.6641,31.6929,31.6526,31.6584,124800.0
2005-08-30 11:10:00,55.04,55.07,55.03,55.04,209200.0,31.6526,31.6699,31.6469,31.6526,209200.0
2005-08-30 11:15:00,55.05,55.07,55.03,55.06,92300.0,31.6584,31.6699,31.6469,31.6641,92300.0
2005-08-30 11:20:00,55.06,55.06,55.03,55.05,100100.0,31.6641,31.6641,31.6469,31.6584,100100.0
2005-08-30 11:25:00,55.06,55.19,55.06,55.12,50700.0,31.6641,31.7389,31.6641,31.6986,50700.0
2005-08-30 11:30:00,55.15,55.22,55.11,55.19,74000.0,31.7159,31.7561,31.6929,31.7389,74000.0
2005-08-30 11:35:00,55.18,55.18,55.02,55.11,115800.0,31.7331,31.7331,31.6411,31.6929,115800.0
2005-08-30 11:40:00,55.11,55.12,55.08,55.08,40400.0,31.6929,31.6986,31.6756,31.6756,40400.0
2005-08-30 11:45:00,55.08,55.17,55.08,55.11,73200.0,31.6756,31.7274,31.6756,31.6929,73200.0
2005-08-30 11:50:00,55.11,55.16,55.07,55.15,62600.0,31.6929,31.7216,31.6699,31.7159,62600.0
2005-08-30 11:55:00,55.15,55.16,55.13,55.14,40700.0,31.7159,31.7216,31.7044,31.7101,40700.0
2005-08-30 12:00:00,55.14,55.24,55.13,55.24,49600.0,31.7101,31.7676,31.7044,31.7676,49600.0
2005-08-30 12:05:00,55.22,55.27,55.22,55.27,52600.0,31.7561,31.7849,31.7561,31.7849,52600.0
2005-08-30 12:10:00,55.26,55.4,55.26,55.35,62500.0,31.7791,31.8596,31.7791,31.8309,62500.0
2005-08-30 12:15:00,55.35,55.39,55.28,55.33,93100.0,31.8309,31.8539,31.7906,31.8194,93100.0
2005-08-30 12:20:00,55.34,55.41,55.34,55.38,108500.0,31.8251,31.8654,31.8251,31.8481,108500.0
2005-08-30 12:25:00,55.38,55.39,55.32,55.32,120200.0,31.8481,31.8539,31.8136,31.8136,120200.0
2005-08-30 12:30:00,55.33,55.38,55.33,55.36,31400.0,31.8194,31.8481,31.8194,31.8366,31400.0
2005-08-30 12:35:00,55.37,55.37,55.28,55.34,121900.0,31.8424,31.8424,31.7906,31.8251,121900.0
2005-08-30 12:40:00,55.32,55.33,55.26,55.27,53200.0,31.8136,31.8194,31.7791,31.7849,53200.0
2005-08-30 12:45:00,55.27,55.33,55.25,55.33,27300.0,31.7849,31.8194,31.7734,31.8194,27300.0
2005-08-30 12:50:00,55.32,55.34,55.32,55.34,23000.0,31.8136,31.8251,31.8136,31.8251,23000.0
2005-08-30 12:55:00,55.35,55.38,55.35,55.35,28300.0,31.8309,31.8481,31.8309,31.8309,28300.0
2005-08-30 13:00:00,55.35,55.37,55.31,55.37,134900.0,31.8309,31.8424,31.8079,31.8424,134900.0
2005-08-30 13:05:00,55.37,55.37,55.31,55.33,25400.0,31.8424,31.8424,31.8079,31.8194,25400.0
2005-08-30 13:10:00,55.33,55.36,55.31,55.36,44800.0,31.8194,31.8366,31.8079,31.8366,44800.0
2005-08-30 13:15:00,55.35,55.36,55.32,55.35,84100.0,31.8309,31.8366,31.8136,31.8309,84100.0
2005-08-30 13:20:00,55.35,55.35,55.32,55.34,62100.0,31.8309,31.8309,31.8136,31.8251,62100.0
2005-08-30 13:25:00,55.33,55.33,55.3,55.32,38100.0,31.8194,31.8194,31.8021,31.8136,38100.0
2005-08-30 13:30:00,55.31,55.35,55.3,55.33,21400.0,31.8079,31.8309,31.8021,31.8194,21400.0
2005-08-30 13:35:00,55.35,55.42,55.33,55.42,79900.0,31.8309,31.8711,31.8194,31.8711,79900.0
2005-08-30 13:40:00,55.43,55.46,55.42,55.43,30700.0,31.8769,31.8941,31.8711,31.8769,30700.0
2005-08-30 13:45:00,55.43,55.46,55.41,55.42,58300.0,31.8769,31.8941,31.8654,31.8711,58300.0
2005-08-30 13:50:00,55.42,55.42,55.36,55.37,151500.0,31.8711,31.8711,31.8366,31.8424,151500.0
2005-08-30 13:55:00,55.36,55.38,55.31,55.37,52000.0,31.8366,31.8481,31.8079,31.8424,52000.0
2005-08-30 14:00:00,55.37,55.41,55.3,55.32,140100.0,31.8424,31.8654,31.8021,31.8136,140100.0
2005-08-30 14:05:00,55.32,55.32,55.25,55.3,79100.0,31.8136,31.8136,31.7734,31.8021,79100.0
2005-08-30 14:10:00,55.29,55.32,55.26,55.27,89500.0,31.7964,31.8136,31.7791,31.7849,89500.0
2005-08-30 14:15:00,55.27,55.3,55.21,55.29,91500.0,31.7849,31.8021,31.7504,31.7964,91500.0
2005-08-30 14:20:00,55.29,55.42,55.28,55.4,53000.0,31.7964,31.8711,31.7906,31.8596,53000.0
2005-08-30 14:25:00,55.4,55.4,55.32,55.34,90700.0,31.8596,31.8596,31.8136,31.8251,90700.0
2005-08-30 14:30:00,55.34,55.39,55.32,55.39,57900.0,31.8251,31.8539,31.8136,31.8539,57900.0
2005-08-30 14:35:00,55.37,55.39,55.35,55.39,42700.0,31.8424,31.8539,31.8309,31.8539,42700.0
2005-08-30 14:40:00,55.38,55.41,55.37,55.41,61400.0,31.8481,31.8654,31.8424,31.8654,61400.0
2005-08-30 14:45:00,55.41,55.41,55.37,55.39,104600.0,31.8654,31.8654,31.8424,31.8539,104600.0
2005-08-30 14:50:00,55.38,55.4,55.24,55.29,141900.0,31.8481,31.8596,31.7676,31.7964,141900.0
2005-08-30 14:55:00,55.28,55.33,55.24,55.26,104400.0,31.7906,31.8194,31.7676,31.7791,104400.0
2005-08-30 15:00:00,55.25,55.27,55.19,55.27,139500.0,31.7734,31.7849,31.7389,31.7849,139500.0
2005-08-30 15:05:00,55.26,55.27,55.23,55.25,162500.0,31.7791,31.7849,31.7619,31.7734,162500.0
2005-08-30 15:10:00,55.25,55.28,55.14,55.16,104000.0,31.7734,31.7906,31.7101,31.7216,104000.0
2005-08-30 15:15:00,55.16,55.24,55.15,55.23,127100.0,31.7216,31.7676,31.7159,31.7619,127100.0
2005-08-30 15:20:00,55.24,55.27,55.22,55.23,113000.0,31.7676,31.7849,31.7561,31.7619,113000.0
2005-08-30 15:25:00,55.23,55.23,55.12,55.12,85100.0,31.7619,31.7619,31.6986,31.6986,85100.0
2005-08-30 15:30:00,55.13,55.39,55.13,55.36,142800.0,31.7044,31.8539,31.7044,31.8366,142800.0
2005-08-30 15:35:00,55.36,55.43,55.25,55.39,135400.0,31.8366,31.8769,31.7734,31.8539,135400.0
2005-08-30 15:40:00,55.36,55.38,55.29,55.36,110700.0,31.8366,31.8481,31.7964,31.8366,110700.0
2005-08-30 15:45:00,55.36,55.41,55.36,55.39,72800.0,31.8366,31.8654,31.8366,31.8539,72800.0
2005-08-30 15:50:00,55.39,55.5,55.37,55.46,116300.0,31.8539,31.9171,31.8424,31.8941,116300.0
2005-08-30 15:55:00,55.46,55.52,55.45,55.5,211200.0,31.8941,31.9286,31.8884,31.9171,211200.0
2005-08-31 09:30:00,55.4,55.45,55.38,55.43,196800.0,31.8596,31.8884,31.8481,31.8769,196800.0
2005-08-31 09:35:00,55.45,55.52,55.43,55.52,86400.0,31.8884,31.9286,31.8769,31.9286,86400.0
2005-08-31 09:40:00,55.52,55.59,55.51,55.55,63300.0,31.9286,31.9689,31.9229,31.9459,63300.0
2005-08-31 09:45:00,55.53,55.65,55.53,55.63,253000.0,31.9344,32.0034,31.9344,31.9919,253000.0
2005-08-31 09:50:00,55.62,55.65,55.57,55.6,48200.0,31.9861,32.0034,31.9574,31.9746,48200.0
2005-08-31 09:55:00,55.6,55.61,55.4,55.45,117100.0,31.9746,31.9804,31.8596,31.8884,117100.0
2005-08-31 10:00:00,55.47,55.54,55.38,55.48,227000.0,31.8999,31.9401,31.8481,31.9056,227000.0
2005-08-31 10:05:00,55.46,55.46,55.35,55.35,100200.0,31.8941,31.8941,31.8309,31.8309,100200.0
2005-08-31 10:10:00,55.35,55.39,55.24,55.38,94700.0,31.8309,31.8539,31.7676,31.8481,94700.0
2005-08-31 10:15:00,55.37,55.47,55.33,55.39,62200.0,31.8424,31.8999,31.8194,31.8539,62200.0
2005-08-31 10:20:00,55.39,55.43,55.35,55.39,77100.0,31.8539,31.8769,31.8309,31.8539,77100.0
2005-08-31 10:25:00,55.38,55.4,55.34,55.37,75600.0,31.8481,31.8596,31.8251,31.8424,75600.0
2005-08-31 10:30:00,55.36,55.39,55.31,55.35,106200.0,31.8366,31.8539,31.8079,31.8309,106200.0
2005-08-31 10:35:00,55.35,55.45,55.34,55.43,93400.0,31.8309,31.8884,31.8251,31.8769,93400.0
2005-08-31 10:40:00,55.46,55.5,55.33,55.34,90800.0,31.8941,31.9171,31.8194,31.8251,90800.0
2005-08-31 10:45:00,55.34,55.37,55.3,55.3,135500.0,31.8251,31.8424,31.8021,31.8021,135500.0
2005-08-31 10:50:00,55.3,55.36,55.22,55.36,137700.0,31.8021,31.8366,31.7561,31.8366,137700.0
2005-08-31 10:55:00,55.35,55.36,55.24,55.26,79900.0,31.8309,31.8366,31.7676,31.7791,79900.0
2005-08-31 11:00:00,55.27,55.4,55.26,55.35,132500.0,31.7849,31.8596,31.7791,31.8309,132500.0
2005-08-31 11:05:00,55.34,55.51,55.32,55.39,74400.0,31.8251,31.9229,31.8136,31.8539,74400.0
2005-08-31 11:10:00,55.39,55.5,55.38,55.43,59100.0,31.8539,31.9171,31.8481,31.8769,59100.0
2005-08-31 11:15:00,55.42,55.5,55.4,55.49,49800.0,31.8711,31.9171,31.8596,31.9114,49800.0
2005-08-31 11:20:00,55.49,55.57,55.48,55.56,225000.0,31.9114,31.9574,31.9056,31.9516,225000.0
2005-08-31 11:25:00,55.55,55.57,55.45,55.47,71100.0,31.9459,31.9574,31.8884,31.8999,71100.0
2005-08-31 11:30:00,55.47,55.48,55.43,55.43,55100.0,31.8999,31.9056,31.8769,31.8769,55100.0
2005-08-31 11:35:00,55.43,55.55,55.43,55.54,52100.0,31.8769,31.9459,31.8769,31.9401,52100.0
2005-08-31 11:40:00,55.54,55.57,55.52,55.56,60500.0,31.9401,31.9574,31.9286,31.9516,60500.0
2005-08-31 11:45:00,55.54,55.55,55.47,55.49,47200.0,31.9401,31.9459,31.8999,31.9114,47200.0
2005-08-31 11:50:00,55.49,55.51,55.44,55.46,182800.0,31.9114,31.9229,31.8826,31.8941,182800.0
2005-08-31 11:55:00,55.45,55.45,55.4,55.4,81000.0,31.8884,31.8884,31.8596,31.8596,81000.0
2005-08-31 12:00:00,55.42,55.43,55.39,55.42,81000.0,31.8711,31.8769,31.8539,31.8711,81000.0
2005-08-31 12:05:00,55.4,55.41,55.3,55.36,122200.0,31.8596,31.8654,31.8021,31.8366,122200.0
2005-08-31 12:10:00,55.36,55.38,55.27,55.28,102000.0,31.8366,31.8481,31.7849,31.7906,102000.0
2005-08-31 12:15:00,55.28,55.31,55.19,55.3,67900.0,31.7906,31.8079,31.7389,31.8021,67900.0
2005-08-31 12:20:00,55.3,55.31,55.24,55.28,54600.0,31.8021,31.8079,31.7676,31.7906,54600.0
2005-08-31 12:25:00,55.29,55.3,55.19,55.2,64500.0,31.7964,31.8021,31.7389,31.7446,64500.0
2005-08-31 12:30:00,55.19,55.27,55.19,55.27,89400.0,31.7389,31.7849,31.7389,31.7849,89400.0
2005-08-31 12:35:00,55.27,55.32,55.26,55.28,52400.0,31.7849,31.8136,31.7791,31.7906,52400.0
2005-08-31 12:40:00,55.28,55.29,55.25,55.28,62400.0,31.7906,31.7964,31.7734,31.7906,62400.0
2005-08-31 12:45:00,55.28,55.31,55.26,55.3,25700.0,31.7906,31.8079,31.7791,31.8021,25700.0
2005-08-31 12:50:00,55.31,55.43,55.3,55.39,56600.0,31.8079,31.8769,31.8021,31.8539,56600.0
2005-08-31 12:55:00,55.39,55.41,55.31,55.31,71900.0,31.8539,31.8654,31.8079,31.8079,71900.0
2005-08-31 13:00:00,55.31,55.36,55.25,55.35,62500.0,31.8079,31.8366,31.7734,31.8309,62500.0
2005-08-31 13:05:00,55.36,55.37,55.27,55.32,42900.0,31.8366,31.8424,31.7849,31.8136,42900.0
2005-08-31 13:10:00,55.34,55.51,55.34,55.51,69700.0,31.8251,31.9229,31.8251,31.9229,69700.0
2005-08-31 13:15:00,55.51,55.57,55.45,55.49,135100.0,31.9229,31.9574,31.8884,31.9114,135100.0
2005-08-31 13:20:00,55.49,55.5,55.41,55.43,48400.0,31.9114,31.9171,31.8654,31.8769,48400.0
2005-08-31 13:25:00,55.43,55.46,55.4,55.42,33100.0,31.8769,31.8941,31.8596,31.8711,33100.0
2005-08-31 13:30:00,55.42,55.53,55.4,55.49,69400.0,31.8711,31.9344,31.8596,31.9114,69400.0
2005-08-31 13:35:00,55.49,55.49,55.42,55.42,24700.0,31.9114,31.9114,31.8711,31.8711,24700.0
2005-08-31 13:40:00,55.41,55.44,55.4,55.42,42100.0,31.8654,31.8826,31.8596,31.8711,42100.0
2005-08-31 13:45:00,55.42,55.42,55.36,55.39,91100.0,31.8711,31.8711,31.8366,31.8539,91100.0
2005-08-31 13:50:00,55.37,55.55,55.37,55.55,44600.0,31.8424,31.9459,31.8424,31.9459,44600.0
2005-08-31 13:55:00,55.55,55.61,55.55,55.57,119800.0,31.9459,31.9804,31.9459,31.9574,119800.0
2005-08-31 14:00:00,55.56,55.57,55.44,55.47,96000.0,31.9516,31.9574,31.8826,31.8999,96000.0
2005-08-31 14:05:00,55.46,55.55,55.38,55.4,129100.0,31.8941,31.9459,31.8481,31.8596,129100.0
2005-08-31 14:10:00,55.41,55.52,55.4,55.47,65000.0,31.8654,31.9286,31.8596,31.8999,65000.0
2005-08-31 14:15:00,55.47,55.51,55.46,55.51,46800.0,31.8999,31.9229,31.8941,31.9229,46800.0
2005-08-31 14:20:00,55.5,55.5,55.45,55.45,54700.0,31.9171,31.9171,31.8884,31.8884,54700.0
2005-08-31 14:25:00,55.46,55.52,55.42,55.51,178300.0,31.8941,31.9286,31.8711,31.9229,178300.0
2005-08-31 14:30:00,55.52,55.52,55.49,55.49,31500.0,31.9286,31.9286,31.9114,31.9114,31500.0
2005-08-31 14:35:00,55.5,55.57,55.48,55.49,59800.0,31.9171,31.9574,31.9056,31.9114,59800.0
2005-08-31 14:40:00,55.49,55.49,55.42,55.46,41600.0,31.9114,31.9114,31.8711,31.8941,41600.0
2005-08-31 14:45:00,55.47,55.55,55.45,55.52,106700.0,31.8999,31.9459,31.8884,31.9286,106700.0
2005-08-31 14:50:00,55.51,55.56,55.45,55.53,61600.0,31.9229,31.9516,31.8884,31.9344,61600.0
2005-08-31 14:55:00,55.52,55.64,55.52,55.63,131600.0,31.9286,31.9977,31.9286,31.9919,131600.0
2005-08-31 15:00:00,55.61,55.62,55.55,55.56,77700.0,31.9804,31.9861,31.9459,31.9516,77700.0
2005-08-31 15:05:00,55.56,55.72,55.56,55.67,157800.0,31.9516,32.0437,31.9516,32.0149,157800.0
2005-08-31 15:10:00,55.67,55.7,55.63,55.63,147600.0,32.0149,32.0322,31.9919,31.9919,147600.0
2005-08-31 15:15:00,55.62,55.65,55.57,55.6,102700.0,31.9861,32.0034,31.9574,31.9746,102700.0
2005-08-31 15:20:00,55.59,55.59,55.52,55.53,65600.0,31.9689,31.9689,31.9286,31.9344,65600.0
2005-08-31 15:25:00,55.53,55.64,55.53,55.63,77000.0,31.9344,31.9977,31.9344,31.9919,77000.0
2005-08-31 15:30:00,55.63,55.69,55.62,55.64,87500.0,31.9919,32.0264,31.9861,31.9977,87500.0
2005-08-31 15:35:00,55.64,55.65,55.52,55.52,123400.0,31.9977,32.0034,31.9286,31.9286,123400.0
2005-08-31 15:40:00,55.52,55.53,55.49,55.5,144700.0,31.9286,31.9344,31.9114,31.9171,144700.0
2005-08-31 15:45:00,55.5,55.5,55.47,55.47,227400.0,31.9171,31.9171,31.8999,31.8999,227400.0
2005-08-31 15:50:00,55.47,55.51,55.45,55.45,179800.0,31.8999,31.9229,31.8884,31.8884,179800.0
2005-08-31 15:55:00,55.46,55.55,55.45,55.5,669400.0,31.8941,31.9459,31.8884,31.9171,669400.0
2005-09-01 09:30:00,55.4,55.48,55.4,55.46,195100.0,31.8596,31.9056,31.8596,31.8941,195100.0
2005-09-01 09:35:00,55.48,55.52,55.45,55.51,87600.0,31.9056,31.9286,31.8884,31.9229,87600.0
2005-09-01 09:40:00,55.5,55.5,55.44,55.44,175800.0,31.9171,31.9171,31.8826,31.8826,175800.0
2005-09-01 09:45:00,55.45,55.46,55.36,55.4,90500.0,31.8884,31.8941,31.8366,31.8596,90500.0
2005-09-01 09:50:00,55.45,55.52,55.41,55.47,82100.0,31.8884,31.9286,31.8654,31.8999,82100.0
2005-09-01 09:55:00,55.47,55.48,55.36,55.37,87700.0,31.8999,31.9056,31.8366,31.8424,87700.0
2005-09-01 10:00:00,55.37,55.37,55.26,55.29,133200.0,31.8424,31.8424,31.7791,31.7964,133200.0
2005-09-01 10:05:00,55.28,55.42,55.25,55.4,104900.0,31.7906,31.8711,31.7734,31.8596,104900.0
2005-09-01 10:10:00,55.4,55.43,55.31,55.31,125900.0,31.8596,31.8769,31.8079,31.8079,125900.0
2005-09-01 10:15:00,55.31,55.31,55.25,55.25,87900.0,31.8079,31.8079,31.7734,31.7734,87900.0
2005-09-01 10:20:00,55.25,55.35,55.25,55.35,61400.0,31.7734,31.8309,31.7734,31.8309,61400.0
2005-09-01 10:25:00,55.36,55.4,55.26,55.34,98000.0,31.8366,31.8596,31.7791,31.8251,98000.0
2005-09-01 10:30:00,55.35,55.35,55.3,55.3,63000.0,31.8309,31.8309,31.8021,31.8021,63000.0
2005-09-01 10:35:00,55.3,55.37,55.3,55.37,79300.0,31.8021,31.8424,31.8021,31.8424,79300.0
2005-09-01 10:40:00,55.36,55.42,55.33,55.42,108900.0,31.8366,31.8711,31.8194,31.8711,108900.0
2005-09-01 10:45:00,55.42,55.44,55.38,55.38,120900.0,31.8711,31.8826,31.8481,31.8481,120900.0
2005-09-01 10:50:00,55.37,55.53,55.36,55.53,140700.0,31.8424,31.9344,31.8366,31.9344,140700.0
2005-09-01 10:55:00,55.53,55.53,55.5,55.52,62500.0,31.9344,31.9344,31.9171,31.9286,62500.0
2005-09-01 11:00:00,55.51,55.53,55.5,55.5,53400.0,31.9229,31.9344,31.9171,31.9171,53400.0
2005-09-01 11:05:00,55.5,55.55,55.5,55.52,40000.0,31.9171,31.9459,31.9171,31.9286,40000.0
2005-09-01 11:10:00,55.5,55.68,55.5,55.61,143200.0,31.9171,32.0207,31.9171,31.9804,143200.0
2005-09-01 11:15:00,55.61,55.65,55.6,55.63,66300.0,31.9804,32.0034,31.9746,31.9919,66300.0
2005-09-01 11:20:00,55.63,55.77,55.63,55.73,167400.0,31.9919,32.0724,31.9919,32.0494,167400.0
2005-09-01 11:25:00,55.71,55.73,55.68,55.72,90100.0,32.0379,32.0494,32.0207,32.0437,90100.0
2005-09-01 11:30:00,55.72,55.73,55.66,55.7,132100.0,32.0437,32.0494,32.0092,32.0322,132100.0
2005-09-01 11:35:00,55.69,55.85,55.68,55.79,131400.0,32.0264,32.1184,32.0207,32.0839,131400.0
2005-09-01 11:40:00,55.8,55.9,55.77,55.84,147100.0,32.0897,32.1472,32.0724,32.1127,147100.0
2005-09-01 11:45:00,55.84,55.92,55.82,55.91,135900.0,32.1127,32.1587,32.1012,32.1529,135900.0
2005-09-01 11:50:00,55.91,55.94,55.85,55.85,100800.0,32.1529,32.1702,32.1184,32.1184,100800.0
2005-09-01 11:55:00,55.85,55.94,55.85,55.89,122600.0,32.1184,32.1702,32.1184,32.1414,122600.0
2005-09-01 12:00:00,55.89,55.93,55.81,55.83,86900.0,32.1414,32.1644,32.0954,32.1069,86900.0
2005-09-01 12:05:00,55.82,55.83,55.77,55.83,90500.0,32.1012,32.1069,32.0724,32.1069,90500.0
2005-09-01 12:10:00,55.82,55.84,55.75,55.76,92000.0,32.1012,32.1127,32.0609,32.0667,92000.0
2005-09-01 12:15:00,55.75,55.75,55.69,55.69,54400.0,32.0609,32.0609,32.0264,32.0264,54400.0
2005-09-01 12:20:00,55.68,55.71,55.61,55.64,57600.0,32.0207,32.0379,31.9804,31.9977,57600.0
2005-09-01 12:25:00,55.65,55.71,55.63,55.7,38500.0,32.0034,32.0379,31.9919,32.0322,38500.0
2005-09-01 12:30:00,55.69,55.72,55.66,55.72,86200.0,32.0264,32.0437,32.0092,32.0437,86200.0
2005-09-01 12:35:00,55.73,55.73,55.62,55.64,30400.0,32.0494,32.0494,31.9861,31.9977,30400.0
2005-09-01 12:40:00,55.64,55.67,55.63,55.67,48900.0,31.9977,32.0149,31.9919,32.0149,48900.0
2005-09-01 12:45:00,55.66,55.82,55.66,55.74,48100.0,32.0092,32.1012,32.0092,32.0552,48100.0
2005-09-01 12:50:00,55.72,55.73,55.66,55.68,66200.0,32.0437,32.0494,32.0092,32.0207,66200.0
2005-09-01 12:55:00,55.68,55.69,55.6,55.62,94800.0,32.0207,32.0264,31.9746,31.9861,94800.0
2005-09-01 13:00:00,55.62,55.64,55.61,55.63,40900.0,31.9861,31.9977,31.9804,31.9919,40900.0
2005-09-01 13:05:00,55.63,55.67,55.63,55.65,39100.0,31.9919,32.0149,31.9919,32.0034,39100.0
2005-09-01 13:10:00,55.65,55.75,55.61,55.68,152600.0,32.0034,32.0609,31.9804,32.0207,152600.0
2005-09-01 13:15:00,55.66,55.78,55.66,55.75,79000.0,32.0092,32.0782,32.0092,32.0609,79000.0
2005-09-01 13:20:00,55.75,55.82,55.74,55.75,92000.0,32.0609,32.1012,32.0552,32.0609,92000.0
2005-09-01 13:25:00,55.74,55.84,55.73,55.81,49400.0,32.0552,32.1127,32.0494,32.0954,49400.0
2005-09-01 13:30:00,55.81,55.85,55.76,55.77,76800.0,32.0954,32.1184,32.0667,32.0724,76800.0
2005-09-01 13:35:00,55.76,55.82,55.76,55.81,57900.0,32.0667,32.1012,32.0667,32.0954,57900.0
2005-09-01 13:40:00,55.8,55.8,55.68,55.72,72000.0,32.0897,32.0897,32.0207,32.0437,72000.0
2005-09-01 13:45:00,55.7,55.76,55.7,55.75,69000.0,32.0322,32.0667,32.0322,32.0609,69000.0
2005-09-01 13:50:00,55.73,55.78,55.72,55.77,88900.0,32.0494,32.0782,32.0437,32.0724,88900.0
2005-09-01 13:55:00,55.76,55.81,55.75,55.8,66000.0,32.0667,32.0954,32.0609,32.0897,66000.0
2005-09-01 14:00:00,55.8,55.85,55.71,55.71,139900.0,32.0897,32.1184,32.0379,32.0379,139900.0
2005-09-01 14:05:00,55.71,55.74,55.65,55.72,52800.0,32.0379,32.0552,32.0034,32.0437,52800.0
2005-09-01 14:10:00,55.71,55.78,55.7,55.75,145000.0,32.0379,32.0782,32.0322,32.0609,145000.0
2005-09-01 14:15:00,55.75,55.75,55.7,55.7,56800.0,32.0609,32.0609,32.0322,32.0322,56800.0
2005-09-01 14:20:00,55.7,55.8,55.7,55.77,64300.0,32.0322,32.0897,32.0322,32.0724,64300.0
2005-09-01 14:25:00,55.76,55.77,55.7,55.72,80700.0,32.0667,32.0724,32.0322,32.0437,80700.0
2005-09-01 14:30:00,55.7,55.83,55.7,55.81,83900.0,32.0322,32.1069,32.0322,32.0954,83900.0
2005-09-01 14:35:00,55.81,55.81,55.67,55.72,48900.0,32.0954,32.0954,32.0149,32.0437,48900.0
2005-09-01 14:40:00,55.74,55.81,55.71,55.73,73900.0,32.0552,32.0954,32.0379,32.0494,73900.0
2005-09-01 14:45:00,55.75,55.75,55.7,55.71,55400.0,32.0609,32.0609,32.0322,32.0379,55400.0
2005-09-01 14:50:00,55.71,55.76,55.68,55.76,88000.0,32.0379,32.0667,32.0207,32.0667,88000.0
2005-09-01 14:55:00,55.76,55.77,55.7,55.74,131500.0,32.0667,32.0724,32.0322,32.0552,131500.0
2005-09-01 15:00:00,55.76,55.89,55.73,55.87,128500.0,32.0667,32.1414,32.0494,32.1299,128500.0
2005-09-01 15:05:00,55.86,55.88,55.8,55.83,52200.0,32.1242,32.1357,32.0897,32.1069,52200.0
2005-09-01 15:10:00,55.83,55.84,55.72,55.81,101300.0,32.1069,32.1127,32.0437,32.0954,101300.0
2005-09-01 15:15:00,55.82,55.84,55.72,55.72,235200.0,32.1012,32.1127,32.0437,32.0437,235200.0
2005-09-01 15:20:00,55.72,55.83,55.72,55.83,63600.0,32.0437,32.1069,32.0437,32.1069,63600.0
2005-09-01 15:25:00,55.83,55.88,55.82,55.85,138100.0,32.1069,32.1357,32.1012,32.1184,138100.0
2005-09-01 15:30:00,55.85,55.87,55.82,55.83,107100.0,32.1184,32.1299,32.1012,32.1069,107100.0
2005-09-01 15:35:00,55.82,55.87,55.82,55.84,87000.0,32.1012,32.1299,32.1012,32.1127,87000.0
2005-09-01 15:40:00,55.82,55.84,55.75,55.82,167600.0,32.1012,32.1127,32.0609,32.1012,167600.0
2005-09-01 15:45:00,55.82,55.83,55.78,55.83,124200.0,32.1012,32.1069,32.0782,32.1069,124200.0
2005-09-01 15:50:00,55.83,55.86,55.81,55.82,100800.0,32.1069,32.1242,32.0954,32.1012,100800.0
2005-09-01 15:55:00,55.82,55.82,55.74,55.76,134900.0,32.1012,32.1012,32.0552,32.0667,134900.0
2005-09-02 09:30:00,55.75,55.76,55.7,55.73,223700.0,32.0609,32.0667,32.0322,32.0494,223700.0
2005-09-02 09:35:00,55.74,55.8,55.71,55.76,64700.0,32.0552,32.0897,32.0379,32.0667,64700.0
2005-09-02 09:40:00,55.76,55.98,55.76,55.95,108100.0,32.0667,32.1932,32.0667,32.1759,108100.0
2005-09-02 09:45:00,55.95,55.99,55.89,55.92,90300.0,32.1759,32.1989,32.1414,32.1587,90300.0
2005-09-02 09:50:00,55.94,55.99,55.88,55.92,62100.0,32.1702,32.1989,32.1357,32.1587,62100.0
2005-09-02 09:55:00,55.91,55.98,55.91,55.96,75100.0,32.1529,32.1932,32.1529,32.1817,75100.0
2005-09-02 10:00:00,55.96,56.01,55.96,56.0,532500.0,32.1817,32.2104,32.1817,32.2047,532500.0
2005-09-02 10:05:00,56.0,56.01,55.98,55.99,115900.0,32.2047,32.2104,32.1932,32.1989,115900.0
2005-09-02 10:10:00,55.99,56.02,55.95,55.95,73000.0,32.1989,32.2162,32.1759,32.1759,73000.0
2005-09-02 10:15:00,55.94,55.96,55.92,55.94,70800.0,32.1702,32.1817,32.1587,32.1702,70800.0
2005-09-02 10:20:00,55.94,56.0,55.92,56.0,124500.0,32.1702,32.2047,32.1587,32.2047,124500.0
2005-09-02 10:25:00,56.0,56.01,55.91,55.92,55900.0,32.2047,32.2104,32.1529,32.1587,55900.0
2005-09-02 10:30:00,55.92,55.93,55.79,55.79,94300.0,32.1587,32.1644,32.0839,32.0839,94300.0
2005-09-02 10:35:00,55.79,55.91,55.78,55.87,77600.0,32.0839,32.1529,32.0782,32.1299,77600.0
2005-09-02 10:40:00,55.86,55.92,55.79,55.9,118400.0,32.1242,32.1587,32.0839,32.1472,118400.0
2005-09-02 10:45:00,55.91,55.95,55.89,55.94,32800.0,32.1529,32.1759,32.1414,32.1702,32800.0
2005-09-02 10:50:00,55.94,55.94,55.9,55.94,81000.0,32.1702,32.1702,32.1472,32.1702,81000.0
2005-09-02 10:55:00,55.94,55.96,55.91,55.91,102700.0,32.1702,32.1817,32.1529,32.1529,102700.0
2005-09-02 11:00:00,55.91,55.95,55.9,55.93,50600.0,32.1529,32.1759,32.1472,32.1644,50600.0
2005-09-02 11:05:00,55.93,55.96,55.91,55.92,70900.0,32.1644,32.1817,32.1529,32.1587,70900.0
2005-09-02 11:10:00,55.92,55.96,55.92,55.94,60200.0,32.1587,32.1817,32.1587,32.1702,60200.0
2005-09-02 11:15:00,55.94,56.01,55.91,55.93,81300.0,32.1702,32.2104,32.1529,32.1644,81300.0
2005-09-02 11:20:00,55.93,55.93,55.88,55.9,55500.0,32.1644,32.1644,32.1357,32.1472,55500.0
2005-09-02 11:25:00,55.9,55.97,55.89,55.91,43700.0,32.1472,32.1874,32.1414,32.1529,43700.0
2005-09-02 11:30:00,55.91,55.91,55.77,55.79,72300.0,32.1529,32.1529,32.0724,32.0839,72300.0
2005-09-02 11:35:00,55.78,55.88,55.76,55.84,59300.0,32.0782,32.1357,32.0667,32.1127,59300.0
2005-09-02 11:40:00,55.84,55.89,55.82,55.89,29600.0,32.1127,32.1414,32.1012,32.1414,29600.0
2005-09-02 11:45:00,55.89,55.95,55.89,55.91,38900.0,32.1414,32.1759,32.1414,32.1529,38900.0
2005-09-02 11:50:00,55.9,55.94,55.9,55.94,72700.0,32.1472,32.1702,32.1472,32.1702,72700.0
2005-09-02 11:55:00,55.95,55.97,55.9,55.91,68600.0,32.1759,32.1874,32.1472,32.1529,68600.0
2005-09-02 12:00:00,55.92,55.95,55.88,55.92,75400.0,32.1587,32.1759,32.1357,32.1587,75400.0
2005-09-02 12:05:00,55.92,56.0,55.91,55.95,45600.0,32.1587,32.2047,32.1529,32.1759,45600.0
2005-09-02 12:10:00,55.95,55.96,55.89,55.9,72900.0,32.1759,32.1817,32.1414,32.1472,72900.0
2005-09-02 12:15:00,55.89,55.95,55.87,55.88,32600.0,32.1414,32.1759,32.1299,32.1357,32600.0
2005-09-02 12:20:00,55.88,56.0,55.88,55.93,41900.0,32.1357,32.2047,32.1357,32.1644,41900.0
2005-09-02 12:25:00,55.93,55.98,55.92,55.97,38000.0,32.1644,32.1932,32.1587,32.1874,38000.0
2005-09-02 12:30:00,55.97,56.05,55.97,56.04,97000.0,32.1874,32.2334,32.1874,32.2277,97000.0
2005-09-02 12:35:00,56.05,56.08,56.0,56.07,68300.0,32.2334,32.2507,32.2047,32.2449,68300.0
2005-09-02 12:40:00,56.07,56.09,56.03,56.06,34500.0,32.2449,32.2564,32.2219,32.2392,34500.0
2005-09-02 12:45:00,56.07,56.12,56.06,56.12,87500.0,32.2449,32.2737,32.2392,32.2737,87500.0
2005-09-02 12:50:00,56.12,56.15,56.11,56.12,64800.0,32.2737,32.2909,32.2679,32.2737,64800.0
2005-09-02 12:55:00,56.12,56.19,56.12,56.17,83300.0,32.2737,32.3139,32.2737,32.3024,83300.0
2005-09-02 13:00:00,56.16,56.22,56.15,56.21,79700.0,32.2967,32.3312,32.2909,32.3254,79700.0
2005-09-02 13:05:00,56.22,56.36,56.21,56.26,178100.0,32.3312,32.4117,32.3254,32.3542,178100.0
2005-09-02 13:10:00,56.26,56.27,56.14,56.2,65600.0,32.3542,32.36,32.2852,32.3197,65600.0
2005-09-02 13:15:00,56.2,56.21,56.15,56.17,54100.0,32.3197,32.3254,32.2909,32.3024,54100.0
2005-09-02 13:20:00,56.17,56.21,56.14,56.19,65400.0,32.3024,32.3254,32.2852,32.3139,65400.0
2005-09-02 13:25:00,56.18,56.21,56.17,56.21,31300.0,32.3082,32.3254,32.3024,32.3254,31300.0
2005-09-02 13:30:00,56.21,56.23,56.13,56.14,70800.0,32.3254,32.337,32.2794,32.2852,70800.0
2005-09-02 13:35:00,56.15,56.21,56.15,56.18,67800.0,32.2909,32.3254,32.2909,32.3082,67800.0
2005-09-02 13:40:00,56.2,56.24,56.2,56.22,33100.0,32.3197,32.3427,32.3197,32.3312,33100.0
2005-09-02 13:45:00,56.23,56.26,56.23,56.23,66300.0,32.337,32.3542,32.337,32.337,66300.0
2005-09-02 13:50:00,56.22,56.3,56.22,56.27,58400.0,32.3312,32.3772,32.3312,32.36,58400.0
2005-09-02 13:55:00,56.28,56.3,56.25,56.25,46100.0,32.3657,32.3772,32.3485,32.3485,46100.0
2005-09-02 14:00:00,56.25,56.31,56.25,56.27,44700.0,32.3485,32.383,32.3485,32.36,44700.0
2005-09-02 14:05:00,56.28,56.28,56.21,56.23,97100.0,32.3657,32.3657,32.3254,32.337,97100.0
2005-09-02 14:10:00,56.21,56.23,56.17,56.23,74700.0,32.3254,32.337,32.3024,32.337,74700.0
2005-09-02 14:15:00,56.23,56.25,56.22,56.22,41000.0,32.337,32.3485,32.3312,32.3312,41000.0
2005-09-02 14:20:00,56.22,56.28,56.22,56.27,61700.0,32.3312,32.3657,32.3312,32.36,61700.0
2005-09-02 14:25:00,56.28,56.3,56.24,56.25,74300.0,32.3657,32.3772,32.3427,32.3485,74300.0
2005-09-02 14:30:00,56.25,56.25,56.13,56.13,59000.0,32.3485,32.3485,32.2794,32.2794,59000.0
2005-09-02 14:35:00,56.13,56.17,56.12,56.13,59500.0,32.2794,32.3024,32.2737,32.2794,59500.0
2005-09-02 14:40:00,56.12,56.2,56.12,56.17,45400.0,32.2737,32.3197,32.2737,32.3024,45400.0
2005-09-02 14:45:00,56.17,56.19,56.16,56.18,53800.0,32.3024,32.3139,32.2967,32.3082,53800.0
2005-09-02 14:50:00,56.19,56.2,56.18,56.2,34900.0,32.3139,32.3197,32.3082,32.3197,34900.0
2005-09-02 14:55:00,56.19,56.2,56.18,56.19,42600.0,32.3139,32.3197,32.3082,32.3139,42600.0
2005-09-02 15:00:00,56.18,56.2,56.17,56.19,41500.0,32.3082,32.3197,32.3024,32.3139,41500.0
2005-09-02 15:05:00,56.2,56.21,56.17,56.19,65800.0,32.3197,32.3254,32.3024,32.3139,65800.0
2005-09-02 15:10:00,56.19,56.2,56.17,56.19,77500.0,32.3139,32.3197,32.3024,32.3139,77500.0
2005-09-02 15:15:00,56.2,56.23,56.19,56.2,91100.0,32.3197,32.337,32.3139,32.3197,91100.0
2005-09-02 15:20:00,56.2,56.25,56.19,56.23,77200.0,32.3197,32.3485,32.3139,32.337,77200.0
2005-09-02 15:25:00,56.25,56.34,56.21,56.22,116100.0,32.3485,32.4002,32.3254,32.3312,116100.0
2005-09-02 15:30:00,56.22,56.23,56.19,56.19,65500.0,32.3312,32.337,32.3139,32.3139,65500.0
2005-09-02 15:35:00,56.19,56.21,56.18,56.19,63300.0,32.3139,32.3254,32.3082,32.3139,63300.0
2005-09-02 15:40:00,56.19,56.22,56.12,56.13,84800.0,32.3139,32.3312,32.2737,32.2794,84800.0
2005-09-02 15:45:00,56.13,56.15,56.08,56.09,144700.0,32.2794,32.2909,32.2507,32.2564,144700.0
2005-09-02 15:50:00,56.1,56.1,56.02,56.03,104400.0,32.2622,32.2622,32.2162,32.2219,104400.0
2005-09-02 15:55:00,56.03,56.04,55.96,56.0,181100.0,32.2219,32.2277,32.1817,32.2047,181100.0
2005-09-06 09:30:00,56.3,56.3,56.06,56.19,267300.0,32.3772,32.3772,32.2392,32.3139,267300.0
2005-09-06 09:35:00,56.14,56.2,56.13,56.2,191300.0,32.2852,32.3197,32.2794,32.3197,191300.0
2005-09-06 09:40:00,56.2,56.23,56.11,56.2,179800.0,32.3197,32.337,32.2679,32.3197,179800.0
2005-09-06 09:45:00,56.18,56.27,56.17,56.25,115100.0,32.3082,32.36,32.3024,32.3485,115100.0
2005-09-06 09:50:00,56.25,56.34,56.24,56.3,110000.0,32.3485,32.4002,32.3427,32.3772,110000.0
2005-09-06 09:55:00,56.31,56.33,56.21,56.32,104500.0,32.383,32.3945,32.3254,32.3887,104500.0
2005-09-06 10:00:00,56.32,56.45,56.32,56.45,191300.0,32.3887,32.4635,32.3887,32.4635,191300.0
2005-09-06 10:05:00,56.44,56.48,56.38,56.43,112200.0,32.4577,32.4807,32.4232,32.452,112200.0
2005-09-06 10:10:00,56.44,56.48,56.36,56.4,220200.0,32.4577,32.4807,32.4117,32.4347,220200.0
2005-09-06 10:15:00,56.4,56.4,56.34,56.35,66000.0,32.4347,32.4347,32.4002,32.406,66000.0
2005-09-06 10:20:00,56.35,56.41,56.34,56.39,74600.0,32.406,32.4405,32.4002,32.429,74600.0
2005-09-06 10:25:00,56.4,56.51,56.4,56.47,125000.0,32.4347,32.498,32.4347,32.475,125000.0
2005-09-06 10:30:00,56.47,56.49,56.45,56.48,111000.0,32.475,32.4865,32.4635,32.4807,111000.0
2005-09-06 10:35:00,56.48,56.5,56.46,56.5,112300.0,32.4807,32.4922,32.4692,32.4922,112300.0
2005-09-06 10:40:00,56.5,56.54,56.48,56.52,429800.0,32.4922,32.5152,32.4807,32.5037,429800.0
2005-09-06 10:45:00,56.51,56.59,56.5,56.53,96600.0,32.498,32.544,32.4922,32.5095,96600.0
2005-09-06 10:50:00,56.53,56.6,56.53,56.57,85600.0,32.5095,32.5497,32.5095,32.5325,85600.0
2005-09-06 10:55:00,56.58,56.58,56.5,56.51,77800.0,32.5382,32.5382,32.4922,32.498,77800.0
2005-09-06 11:00:00,56.51,56.56,56.51,56.55,68300.0,32.498,32.5267,32.498,32.521,68300.0
2005-09-06 11:05:00,56.54,56.64,56.54,56.63,64500.0,32.5152,32.5727,32.5152,32.567,64500.0
2005-09-06 11:10:00,56.63,56.66,56.58,56.59,69100.0,32.567,32.5842,32.5382,32.544,69100.0
2005-09-06 11:15:00,56.59,56.64,56.53,56.53,206500.0,32.544,32.5727,32.5095,32.5095,206500.0
2005-09-06 11:20:00,56.54,56.6,56.51,56.55,118000.0,32.5152,32.5497,32.498,32.521,118000.0
2005-09-06 11:25:00,56.52,56.64,56.52,56.64,66200.0,32.5037,32.5727,32.5037,32.5727,66200.0
2005-09-06 11:30:00,56.64,56.65,56.58,56.62,68500.0,32.5727,32.5785,32.5382,32.5612,68500.0
2005-09-06 11:35:00,56.6,56.63,56.5,56.53,53300.0,32.5497,32.567,32.4922,32.5095,53300.0
2005-09-06 11:40:00,56.55,56.55,56.47,56.48,81800.0,32.521,32.521,32.475,32.4807,81800.0
2005-09-06 11:45:00,56.47,56.49,56.45,56.46,26900.0,32.475,32.4865,32.4635,32.4692,26900.0
2005-09-06 11:50:00,56.46,56.49,56.45,56.45,39000.0,32.4692,32.4865,32.4635,32.4635,39000.0
2005-09-06 11:55:00,56.45,56.52,56.45,56.49,49300.0,32.4635,32.5037,32.4635,32.4865,49300.0
2005-09-06 12:00:00,56.5,56.54,56.48,56.5,93600.0,32.4922,32.5152,32.4807,32.4922,93600.0
2005-09-06 12:05:00,56.53,56.55,56.5,56.52,57500.0,32.5095,32.521,32.4922,32.5037,57500.0
2005-09-06 12:10:00,56.52,56.53,56.51,56.53,27500.0,32.5037,32.5095,32.498,32.5095,27500.0
2005-09-06 12:15:00,56.53,56.54,56.51,56.52,36500.0,32.5095,32.5152,32.498,32.5037,36500.0
2005-09-06 12:20:00,56.52,56.57,56.5,56.52,106400.0,32.5037,32.5325,32.4922,32.5037,106400.0
2005-09-06 12:25:00,56.53,56.59,56.48,56.5,56500.0,32.5095,32.544,32.4807,32.4922,56500.0
2005-09-06 12:30:00,56.51,56.54,56.48,56.49,194700.0,32.498,32.5152,32.4807,32.4865,194700.0
2005-09-06 12:35:00,56.49,56.52,56.49,56.52,75500.0,32.4865,32.5037,32.4865,32.5037,75500.0
2005-09-06 12:40:00,56.5,56.53,56.5,56.52,49800.0,32.4922,32.5095,32.4922,32.5037,49800.0
2005-09-06 12:45:00,56.52,56.53,56.49,56.5,41200.0,32.5037,32.5095,32.4865,32.4922,41200.0
2005-09-06 12:50:00,56.51,56.52,56.5,56.52,32900.0,32.498,32.5037,32.4922,32.5037,32900.0
2005-09-06 12:55:00,56.52,56.56,56.52,56.56,61300.0,32.5037,32.5267,32.5037,32.5267,61300.0
2005-09-06 13:00:00,56.56,56.6,56.55,56.58,60200.0,32.5267,32.5497,32.521,32.5382,60200.0
2005-09-06 13:05:00,56.57,56.6,56.55,56.55,106000.0,32.5325,32.5497,32.521,32.521,106000.0
2005-09-06 13:10:00,56.55,56.55,56.5,56.52,110800.0,32.521,32.521,32.4922,32.5037,110800.0
2005-09-06 13:15:00,56.51,56.55,56.51,56.54,38200.0,32.498,32.521,32.498,32.5152,38200.0
2005-09-06 13:20:00,56.54,56.58,56.53,56.53,61700.0,32.5152,32.5382,32.5095,32.5095,61700.0
2005-09-06 13:25:00,56.54,56.54,56.51,56.53,37900.0,32.5152,32.5152,32.498,32.5095,37900.0
2005-09-06 13:30:00,56.52,56.56,56.51,56.53,24300.0,32.5037,32.5267,32.498,32.5095,24300.0
2005-09-06 13:35:00,56.54,56.59,56.54,56.55,36700.0,32.5152,32.544,32.5152,32.521,36700.0
2005-09-06 13:40:00,56.56,56.59,56.52,56.53,32500.0,32.5267,32.544,32.5037,32.5095,32500.0
2005-09-06 13:45:00,56.53,56.55,56.53,56.54,29500.0,32.5095,32.521,32.5095,32.5152,29500.0
2005-09-06 13:50:00,56.53,56.61,56.53,56.59,142300.0,32.5095,32.5555,32.5095,32.544,142300.0
2005-09-06 13:55:00,56.59,56.66,56.58,56.65,115000.0,32.544,32.5842,32.5382,32.5785,115000.0
2005-09-06 14:00:00,56.66,56.69,56.65,56.68,118200.0,32.5842,32.6015,32.5785,32.5957,118200.0
2005-09-06 14:05:00,56.67,56.7,56.65,56.66,60600.0,32.59,32.6072,32.5785,32.5842,60600.0
2005-09-06 14:10:00,56.66,56.68,56.61,56.66,207400.0,32.5842,32.5957,32.5555,32.5842,207400.0
2005-09-06 14:15:00,56.66,56.7,56.6,56.6,99600.0,32.5842,32.6072,32.5497,32.5497,99600.0
2005-09-06 14:20:00,56.6,56.65,56.6,56.64,31500.0,32.5497,32.5785,32.5497,32.5727,31500.0
2005-09-06 14:25:00,56.65,56.66,56.63,56.65,43600.0,32.5785,32.5842,32.567,32.5785,43600.0
2005-09-06 14:30:00,56.66,56.67,56.64,56.64,33700.0,32.5842,32.59,32.5727,32.5727,33700.0
2005-09-06 14:35:00,56.64,56.66,56.63,56.63,65200.0,32.5727,32.5842,32.567,32.567,65200.0
2005-09-06 14:40:00,56.63,56.66,56.62,56.65,81100.0,32.567,32.5842,32.5612,32.5785,81100.0
2005-09-06 14:45:00,56.65,56.67,56.59,56.6,72100.0,32.5785,32.59,32.544,32.5497,72100.0
2005-09-06 14:50:00,56.6,56.69,56.6,56.67,62000.0,32.5497,32.6015,32.5497,32.59,62000.0
2005-09-06 14:55:00,56.69,56.72,56.63,56.69,170100.0,32.6015,32.6187,32.567,32.6015,170100.0
2005-09-06 15:00:00,56.7,56.73,56.66,56.66,88900.0,32.6072,32.6245,32.5842,32.5842,88900.0
2005-09-06 15:05:00,56.66,56.74,56.63,56.68,64700.0,32.5842,32.6302,32.567,32.5957,64700.0
2005-09-06 15:10:00,56.68,56.74,56.68,56.71,76200.0,32.5957,32.6302,32.5957,32.613,76200.0
2005-09-06 15:15:00,56.71,56.75,56.7,56.71,144800.0,32.613,32.636,32.6072,32.613,144800.0
2005-09-06 15:20:00,56.71,56.75,56.68,56.68,100700.0,32.613,32.636,32.5957,32.5957,100700.0
2005-09-06 15:25:00,56.67,56.69,56.64,56.67,153400.0,32.59,32.6015,32.5727,32.59,153400.0
2005-09-06 15:30:00,56.68,56.71,56.65,56.7,80400.0,32.5957,32.613,32.5785,32.6072,80400.0
2005-09-06 15:35:00,56.69,56.73,56.69,56.73,79700.0,32.6015,32.6245,32.6015,32.6245,79700.0
2005-09-06 15:40:00,56.71,56.73,56.64,56.64,127200.0,32.613,32.6245,32.5727,32.5727,127200.0
2005-09-06 15:45:00,56.64,56.66,56.63,56.64,151700.0,32.5727,32.5842,32.567,32.5727,151700.0
2005-09-06 15:50:00,56.64,56.64,56.57,56.58,118300.0,32.5727,32.5727,32.5325,32.5382,118300.0
2005-09-06 15:55:00,56.58,56.66,56.55,56.66,313700.0,32.5382,32.5842,32.521,32.5842,313700.0
2005-09-07 09:30:00,56.5,56.5,56.38,56.42,342600.0,32.4922,32.4922,32.4232,32.4462,342600.0
2005-09-07 09:35:00,56.41,56.43,56.31,56.31,181400.0,32.4405,32.452,32.383,32.383,181400.0
2005-09-07 09:40:00,56.31,56.42,56.3,56.35,383000.0,32.383,32.4462,32.3772,32.406,383000.0
2005-09-07 09:45:00,56.35,56.4,56.35,56.38,138700.0,32.406,32.4347,32.406,32.4232,138700.0
2005-09-07 09:50:00,56.38,56.4,56.33,56.34,202300.0,32.4232,32.4347,32.3945,32.4002,202300.0
2005-09-07 09:55:00,56.34,56.38,56.3,56.3,215500.0,32.4002,32.4232,32.3772,32.3772,215500.0
2005-09-07 10:00:00,56.3,56.33,56.28,56.3,65400.0,32.3772,32.3945,32.3657,32.3772,65400.0
2005-09-07 10:05:00,56.3,56.33,56.25,56.25,114500.0,32.3772,32.3945,32.3485,32.3485,114500.0
2005-09-07 10:10:00,56.25,56.32,56.24,56.3,87700.0,32.3485,32.3887,32.3427,32.3772,87700.0
2005-09-07 10:15:00,56.31,56.32,56.3,56.31,46200.0,32.383,32.3887,32.3772,32.383,46200.0
2005-09-07 10:20:00,56.3,56.34,56.3,56.31,116400.0,32.3772,32.4002,32.3772,32.383,116400.0
2005-09-07 10:25:00,56.31,56.34,56.28,56.32,128200.0,32.383,32.4002,32.3657,32.3887,128200.0
2005-09-07 10:30:00,56.33,56.34,56.3,56.32,53500.0,32.3945,32.4002,32.3772,32.3887,53500.0
2005-09-07 10:35:00,56.31,56.34,56.3,56.34,76900.0,32.383,32.4002,32.3772,32.4002,76900.0
2005-09-07 10:40:00,56.34,56.36,56.33,56.34,89200.0,32.4002,32.4117,32.3945,32.4002,89200.0
2005-09-07 10:45:00,56.34,56.35,56.33,56.33,52300.0,32.4002,32.406,32.3945,32.3945,52300.0
2005-09-07 10:50:00,56.33,56.38,56.33,56.34,54500.0,32.3945,32.4232,32.3945,32.4002,54500.0
2005-09-07 10:55:00,56.34,56.35,56.3,56.34,102900.0,32.4002,32.406,32.3772,32.4002,102900.0
2005-09-07 11:00:00,56.34,56.43,56.33,56.41,296900.0,32.4002,32.452,32.3945,32.4405,296900.0
2005-09-07 11:05:00,56.41,56.44,56.4,56.41,104600.0,32.4405,32.4577,32.4347,32.4405,104600.0
2005-09-07 11:10:00,56.41,56.45,56.4,56.44,65100.0,32.4405,32.4635,32.4347,32.4577,65100.0
2005-09-07 11:15:00,56.44,56.45,56.38,56.42,200000.0,32.4577,32.4635,32.4232,32.4462,200000.0
2005-09-07 11:20:00,56.42,56.47,56.42,56.45,166400.0,32.4462,32.475,32.4462,32.4635,166400.0
2005-09-07 11:25:00,56.45,56.46,56.38,56.44,69500.0,32.4635,32.4692,32.4232,32.4577,69500.0
2005-09-07 11:30:00,56.43,56.45,56.4,56.42,163500.0,32.452,32.4635,32.4347,32.4462,163500.0
2005-09-07 11:35:00,56.4,56.42,56.35,56.39,52400.0,32.4347,32.4462,32.406,32.429,52400.0
2005-09-07 11:40:00,56.39,56.41,56.35,56.37,40000.0,32.429,32.4405,32.406,32.4175,40000.0
2005-09-07 11:45:00,56.37,56.39,56.35,56.39,98300.0,32.4175,32.429,32.406,32.429,98300.0
2005-09-07 11:50:00,56.39,56.4,56.35,56.36,64500.0,32.429,32.4347,32.406,32.4117,64500.0
2005-09-07 11:55:00,56.35,56.36,56.32,56.33,59600.0,32.406,32.4117,32.3887,32.3945,59600.0
2005-09-07 12:00:00,56.33,56.35,56.31,56.31,86500.0,32.3945,32.406,32.383,32.383,86500.0
2005-09-07 12:05:00,56.31,56.31,56.28,56.3,130100.0,32.383,32.383,32.3657,32.3772,130100.0
2005-09-07 12:10:00,56.29,56.32,56.28,56.28,97200.0,32.3715,32.3887,32.3657,32.3657,97200.0
2005-09-07 12:15:00,56.28,56.3,56.27,56.28,27000.0,32.3657,32.3772,32.36,32.3657,27000.0
2005-09-07 12:20:00,56.28,56.3,56.27,56.29,300500.0,32.3657,32.3772,32.36,32.3715,300500.0
2005-09-07 12:25:00,56.29,56.29,56.25,56.25,24200.0,32.3715,32.3715,32.3485,32.3485,24200.0
2005-09-07 12:30:00,56.26,56.28,56.25,56.26,90300.0,32.3542,32.3657,32.3485,32.3542,90300.0
2005-09-07 12:35:00,56.26,56.27,56.21,56.25,68600.0,32.3542,32.36,32.3254,32.3485,68600.0
2005-09-07 12:40:00,56.24,56.25,56.2,56.23,92300.0,32.3427,32.3485,32.3197,32.337,92300.0
2005-09-07 12:45:00,56.23,56.27,56.22,56.23,96000.0,32.337,32.36,32.3312,32.337,96000.0
2005-09-07 12:50:00,56.24,56.24,56.21,56.23,84800.0,32.3427,32.3427,32.3254,32.337,84800.0
2005-09-07 12:55:00,56.24,56.33,56.24,56.31,106400.0,32.3427,32.3945,32.3427,32.383,106400.0
2005-09-07 13:00:00,56.31,56.31,56.22,56.3,75700.0,32.383,32.383,32.3312,32.3772,75700.0
2005-09-07 13:05:00,56.3,56.33,56.28,56.33,45800.0,32.3772,32.3945,32.3657,32.3945,45800.0
2005-09-07 13:10:00,56.33,56.37,56.3,56.34,121500.0,32.3945,32.4175,32.3772,32.4002,121500.0
2005-09-07 13:15:00,56.34,56.36,56.31,56.32,167500.0,32.4002,32.4117,32.383,32.3887,167500.0
2005-09-07 13:20:00,56.32,56.35,56.28,56.35,54200.0,32.3887,32.406,32.3657,32.406,54200.0
2005-09-07 13:25:00,56.33,56.35,56.28,56.32,62800.0,32.3945,32.406,32.3657,32.3887,62800.0
2005-09-07 13:30:00,56.32,56.33,56.29,56.31,45400.0,32.3887,32.3945,32.3715,32.383,45400.0
2005-09-07 13:35:00,56.3,56.32,56.3,56.3,18600.0,32.3772,32.3887,32.3772,32.3772,18600.0
2005-09-07 13:40:00,56.3,56.32,56.29,56.31,262200.0,32.3772,32.3887,32.3715,32.383,262200.0
2005-09-07 13:45:00,56.31,56.34,56.31,56.32,52300.0,32.383,32.4002,32.383,32.3887,52300.0
2005-09-07 13:50:00,56.31,56.33,56.29,56.3,19100.0,32.383,32.3945,32.3715,32.3772,19100.0
2005-09-07 13:55:00,56.29,56.34,56.29,56.29,58300.0,32.3715,32.4002,32.3715,32.3715,58300.0
2005-09-07 14:00:00,56.3,56.32,56.26,56.31,120400.0,32.3772,32.3887,32.3542,32.383,120400.0
2005-09-07 14:05:00,56.31,56.39,56.3,56.35,116300.0,32.383,32.429,32.3772,32.406,116300.0
2005-09-07 14:10:00,56.36,56.41,56.34,56.41,78900.0,32.4117,32.4405,32.4002,32.4405,78900.0
2005-09-07 14:15:00,56.41,56.41,56.3,56.33,95400.0,32.4405,32.4405,32.3772,32.3945,95400.0
2005-09-07 14:20:00,56.34,56.37,56.31,56.33,233700.0,32.4002,32.4175,32.383,32.3945,233700.0
2005-09-07 14:25:00,56.33,56.35,56.27,56.3,97900.0,32.3945,32.406,32.36,32.3772,97900.0
2005-09-07 14:30:00,56.3,56.35,56.28,56.33,133800.0,32.3772,32.406,32.3657,32.3945,133800.0
2005-09-07 14:35:00,56.33,56.33,56.29,56.32,19400.0,32.3945,32.3945,32.3715,32.3887,19400.0
2005-09-07 14:40:00,56.32,56.37,56.3,56.35,44100.0,32.3887,32.4175,32.3772,32.406,44100.0
2005-09-07 14:45:00,56.34,56.4,56.34,56.37,78000.0,32.4002,32.4347,32.4002,32.4175,78000.0
2005-09-07 14:50:00,56.37,56.38,56.33,56.36,35100.0,32.4175,32.4232,32.3945,32.4117,35100.0
2005-09-07 14:55:00,56.35,56.37,56.34,56.35,303700.0,32.406,32.4175,32.4002,32.406,303700.0
2005-09-07 15:00:00,56.34,56.36,56.32,56.32,90600.0,32.4002,32.4117,32.3887,32.3887,90600.0
2005-09-07 15:05:00,56.3,56.33,56.29,56.31,104900.0,32.3772,32.3945,32.3715,32.383,104900.0
2005-09-07 15:10:00,56.32,56.37,56.3,56.32,133800.0,32.3887,32.4175,32.3772,32.3887,133800.0
2005-09-07 15:15:00,56.35,56.35,56.31,56.33,117900.0,32.406,32.406,32.383,32.3945,117900.0
2005-09-07 15:20:00,56.33,56.34,56.31,56.32,104400.0,32.3945,32.4002,32.383,32.3887,104400.0
2005-09-07 15:25:00,56.33,56.34,56.32,56.32,400900.0,32.3945,32.4002,32.3887,32.3887,400900.0
2005-09-07 15:30:00,56.32,56.33,56.3,56.3,101200.0,32.3887,32.3945,32.3772,32.3772,101200.0
2005-09-07 15:35:00,56.3,56.31,56.29,56.3,80200.0,32.3772,32.383,32.3715,32.3772,80200.0
2005-09-07 15:40:00,56.29,56.31,56.26,56.3,73400.0,32.3715,32.383,32.3542,32.3772,73400.0
2005-09-07 15:45:00,56.31,56.31,56.24,56.24,123000.0,32.383,32.383,32.3427,32.3427,123000.0
2005-09-07 15:50:00,56.25,56.28,56.23,56.27,105500.0,32.3485,32.3657,32.337,32.36,105500.0
2005-09-07 15:55:00,56.27,56.3,56.25,56.28,130600.0,32.36,32.3772,32.3485,32.3657,130600.0
2005-09-08 09:30:00,56.55,56.55,56.37,56.37,433000.0,32.521,32.521,32.4175,32.4175,433000.0
2005-09-08 09:35:00,56.38,56.39,56.2,56.27,96800.0,32.4232,32.429,32.3197,32.36,96800.0
2005-09-08 09:40:00,56.27,56.29,56.22,56.23,161800.0,32.36,32.3715,32.3312,32.337,161800.0
2005-09-08 09:45:00,56.23,56.27,56.15,56.16,204700.0,32.337,32.36,32.2909,32.2967,204700.0
2005-09-08 09:50:00,56.16,56.17,56.0,56.02,165100.0,32.2967,32.3024,32.2047,32.2162,165100.0
2005-09-08 09:55:00,56.0,56.06,55.8,55.85,283900.0,32.2047,32.2392,32.0897,32.1184,283900.0
2005-09-08 10:00:00,55.87,55.93,55.85,55.93,175100.0,32.1299,32.1644,32.1184,32.1644,175100.0
2005-09-08 10:05:00,55.93,55.94,55.83,55.87,205700.0,32.1644,32.1702,32.1069,32.1299,205700.0
2005-09-08 10:10:00,55.87,55.99,55.87,55.96,234800.0,32.1299,32.1989,32.1299,32.1817,234800.0
2005-09-08 10:15:00,55.97,56.04,55.95,56.03,97300.0,32.1874,32.2277,32.1759,32.2219,97300.0
2005-09-08 10:20:00,56.02,56.04,55.99,56.02,147600.0,32.2162,32.2277,32.1989,32.2162,147600.0
2005-09-08 10:25:00,56.02,56.04,56.01,56.04,44100.0,32.2162,32.2277,32.2104,32.2277,44100.0
2005-09-08 10:30:00,56.04,56.2,56.04,56.16,123700.0,32.2277,32.3197,32.2277,32.2967,123700.0
2005-09-08 10:35:00,56.16,56.22,56.15,56.2,106800.0,32.2967,32.3312,32.2909,32.3197,106800.0
2005-09-08 10:40:00,56.19,56.2,56.08,56.11,150100.0,32.3139,32.3197,32.2507,32.2679,150100.0
2005-09-08 10:45:00,56.11,56.16,56.11,56.12,106000.0,32.2679,32.2967,32.2679,32.2737,106000.0
2005-09-08 10:50:00,56.12,56.12,56.01,56.06,134800.0,32.2737,32.2737,32.2104,32.2392,134800.0
2005-09-08 10:55:00,56.06,56.09,56.03,56.05,82400.0,32.2392,32.2564,32.2219,32.2334,82400.0
2005-09-08 11:00:00,56.05,56.15,56.04,56.09,71000.0,32.2334,32.2909,32.2277,32.2564,71000.0
2005-09-08 11:05:00,56.1,56.16,56.08,56.08,65700.0,32.2622,32.2967,32.2507,32.2507,65700.0
2005-09-08 11:10:00,56.09,56.14,56.08,56.1,64500.0,32.2564,32.2852,32.2507,32.2622,64500.0
2005-09-08 11:15:00,56.1,56.14,56.09,56.13,56000.0,32.2622,32.2852,32.2564,32.2794,56000.0
2005-09-08 11:20:00,56.11,56.15,56.08,56.09,50100.0,32.2679,32.2909,32.2507,32.2564,50100.0
2005-09-08 11:25:00,56.08,56.21,56.08,56.21,80600.0,32.2507,32.3254,32.2507,32.3254,80600.0
2005-09-08 11:30:00,56.19,56.21,56.13,56.2,70800.0,32.3139,32.3254,32.2794,32.3197,70800.0
2005-09-08 11:35:00,56.16,56.21,56.15,56.19,31400.0,32.2967,32.3254,32.2909,32.3139,31400.0
2005-09-08 11:40:00,56.18,56.2,56.15,56.17,55600.0,32.3082,32.3197,32.2909,32.3024,55600.0
2005-09-08 11:45:00,56.18,56.23,56.16,56.22,80300.0,32.3082,32.337,32.2967,32.3312,80300.0
2005-09-08 11:50:00,56.2,56.22,56.17,56.17,28200.0,32.3197,32.3312,32.3024,32.3024,28200.0
2005-09-08 11:55:00,56.17,56.2,56.15,56.18,47400.0,32.3024,32.3197,32.2909,32.3082,47400.0
2005-09-08 12:00:00,56.19,56.22,56.18,56.22,73300.0,32.3139,32.3312,32.3082,32.3312,73300.0
2005-09-08 12:05:00,56.22,56.22,56.17,56.18,47200.0,32.3312,32.3312,32.3024,32.3082,47200.0
2005-09-08 12:10:00,56.18,56.18,56.16,56.16,37800.0,32.3082,32.3082,32.2967,32.2967,37800.0
2005-09-08 12:15:00,56.17,56.18,56.16,56.17,17900.0,32.3024,32.3082,32.2967,32.3024,17900.0
2005-09-08 12:20:00,56.16,56.19,56.16,56.17,277600.0,32.2967,32.3139,32.2967,32.3024,277600.0
2005-09-08 12:25:00,56.17,56.2,56.17,56.19,12500.0,32.3024,32.3197,32.3024,32.3139,12500.0
2005-09-08 12:30:00,56.2,56.21,56.16,56.17,98000.0,32.3197,32.3254,32.2967,32.3024,98000.0
2005-09-08 12:35:00,56.17,56.18,56.16,56.17,16700.0,32.3024,32.3082,32.2967,32.3024,16700.0
2005-09-08 12:40:00,56.17,56.18,56.16,56.18,116400.0,32.3024,32.3082,32.2967,32.3082,116400.0
2005-09-08 12:45:00,56.17,56.18,56.14,56.18,69700.0,32.3024,32.3082,32.2852,32.3082,69700.0
2005-09-08 12:50:00,56.18,56.18,56.16,56.17,9900.0,32.3082,32.3082,32.2967,32.3024,9900.0
2005-09-08 12:55:00,56.16,56.19,56.16,56.18,25400.0,32.2967,32.3139,32.2967,32.3082,25400.0
2005-09-08 13:00:00,56.19,56.19,56.15,56.15,336500.0,32.3139,32.3139,32.2909,32.2909,336500.0
2005-09-08 13:05:00,56.15,56.15,56.13,56.14,29700.0,32.2909,32.2909,32.2794,32.2852,29700.0
2005-09-08 13:10:00,56.14,56.14,56.11,56.12,26100.0,32.2852,32.2852,32.2679,32.2737,26100.0
2005-09-08 13:15:00,56.12,56.13,56.08,56.13,87400.0,32.2737,32.2794,32.2507,32.2794,87400.0
2005-09-08 13:20:00,56.13,56.14,56.11,56.11,21600.0,32.2794,32.2852,32.2679,32.2679,21600.0
2005-09-08 13:25:00,56.11,56.14,56.11,56.13,17100.0,32.2679,32.2852,32.2679,32.2794,17100.0
2005-09-08 13:30:00,56.13,56.14,56.12,56.14,25400.0,32.2794,32.2852,32.2737,32.2852,25400.0
2005-09-08 13:35:00,56.13,56.18,56.12,56.18,27400.0,32.2794,32.3082,32.2737,32.3082,27400.0
2005-09-08 13:40:00,56.18,56.24,56.17,56.2,82800.0,32.3082,32.3427,32.3024,32.3197,82800.0
2005-09-08 13:45:00,56.21,56.21,56.16,56.17,111500.0,32.3254,32.3254,32.2967,32.3024,111500.0
2005-09-08 13:50:00,56.17,56.18,56.14,56.18,33300.0,32.3024,32.3082,32.2852,32.3082,33300.0
2005-09-08 13:55:00,56.18,56.19,56.17,56.19,54100.0,32.3082,32.3139,32.3024,32.3139,54100.0
2005-09-08 14:00:00,56.19,56.24,56.18,56.24,58400.0,32.3139,32.3427,32.3082,32.3427,58400.0
2005-09-08 14:05:00,56.24,56.25,56.19,56.2,106400.0,32.3427,32.3485,32.3139,32.3197,106400.0
2005-09-08 14:10:00,56.2,56.2,56.17,56.19,50200.0,32.3197,32.3197,32.3024,32.3139,50200.0
2005-09-08 14:15:00,56.18,56.2,56.12,56.2,66000.0,32.3082,32.3197,32.2737,32.3197,66000.0
2005-09-08 14:20:00,56.19,56.2,56.15,56.16,83900.0,32.3139,32.3197,32.2909,32.2967,83900.0
2005-09-08 14:25:00,56.16,56.19,56.13,56.15,79300.0,32.2967,32.3139,32.2794,32.2909,79300.0
2005-09-08 14:30:00,56.16,56.2,56.15,56.2,33000.0,32.2967,32.3197,32.2909,32.3197,33000.0
2005-09-08 14:35:00,56.2,56.21,56.18,56.19,26400.0,32.3197,32.3254,32.3082,32.3139,26400.0
2005-09-08 14:40:00,56.19,56.2,56.16,56.2,63500.0,32.3139,32.3197,32.2967,32.3197,63500.0
2005-09-08 14:45:00,56.2,56.25,56.19,56.21,98000.0,32.3197,32.3485,32.3139,32.3254,98000.0
2005-09-08 14:50:00,56.2,56.2,56.18,56.18,12800.0,32.3197,32.3197,32.3082,32.3082,12800.0
2005-09-08 14:55:00,56.18,56.2,56.16,56.18,145900.0,32.3082,32.3197,32.2967,32.3082,145900.0
2005-09-08 15:00:00,56.17,56.2,56.15,56.16,71300.0,32.3024,32.3197,32.2909,32.2967,71300.0
2005-09-08 15:05:00,56.16,56.21,56.16,56.21,119800.0,32.2967,32.3254,32.2967,32.3254,119800.0
2005-09-08 15:10:00,56.21,56.21,56.15,56.16,104600.0,32.3254,32.3254,32.2909,32.2967,104600.0
2005-09-08 15:15:00,56.17,56.18,56.15,56.18,81800.0,32.3024,32.3082,32.2909,32.3082,81800.0
2005-09-08 15:20:00,56.18,56.18,56.16,56.17,78500.0,32.3082,32.3082,32.2967,32.3024,78500.0
2005-09-08 15:25:00,56.17,56.2,56.17,56.19,130100.0,32.3024,32.3197,32.3024,32.3139,130100.0
2005-09-08 15:30:00,56.18,56.22,56.16,56.17,94400.0,32.3082,32.3312,32.2967,32.3024,94400.0
2005-09-08 15:35:00,56.17,56.18,56.16,56.18,34000.0,32.3024,32.3082,32.2967,32.3082,34000.0
2005-09-08 15:40:00,56.18,56.19,56.15,56.16,89200.0,32.3082,32.3139,32.2909,32.2967,89200.0
2005-09-08 15:45:00,56.17,56.17,56.15,56.17,61300.0,32.3024,32.3024,32.2909,32.3024,61300.0
2005-09-08 15:50:00,56.16,56.18,56.15,56.16,68700.0,32.2967,32.3082,32.2909,32.2967,68700.0
2005-09-08 15:55:00,56.15,56.17,56.15,56.15,107700.0,32.2909,32.3024,32.2909,32.2909,107700.0
2005-09-09 09:30:00,56.15,56.21,56.1,56.1,115400.0,32.2909,32.3254,32.2622,32.2622,115400.0
2005-09-09 09:35:00,56.1,56.14,56.1,56.11,95100.0,32.2622,32.2852,32.2622,32.2679,95100.0
2005-09-09 09:40:00,56.11,56.14,56.08,56.1,78800.0,32.2679,32.2852,32.2507,32.2622,78800.0
2005-09-09 09:45:00,56.09,56.26,56.09,56.26,54800.0,32.2564,32.3542,32.2564,32.3542,54800.0
2005-09-09 09:50:00,56.25,56.32,56.25,56.27,59000.0,32.3485,32.3887,32.3485,32.36,59000.0
2005-09-09 09:55:00,56.28,56.38,56.28,56.35,70200.0,32.3657,32.4232,32.3657,32.406,70200.0
2005-09-09 10:00:00,56.34,56.41,56.34,56.37,44300.0,32.4002,32.4405,32.4002,32.4175,44300.0
2005-09-09 10:05:00,56.38,56.42,56.37,56.4,172000.0,32.4232,32.4462,32.4175,32.4347,172000.0
2005-09-09 10:10:00,56.38,56.4,56.36,56.38,144700.0,32.4232,32.4347,32.4117,32.4232,144700.0
2005-09-09 10:15:00,56.37,56.4,56.37,56.4,152400.0,32.4175,32.4347,32.4175,32.4347,152400.0
2005-09-09 10:20:00,56.41,56.45,56.4,56.43,34700.0,32.4405,32.4635,32.4347,32.452,34700.0
2005-09-09 10:25:00,56.42,56.49,56.42,56.45,62300.0,32.4462,32.4865,32.4462,32.4635,62300.0
2005-09-09 10:30:00,56.45,56.47,56.44,56.44,46800.0,32.4635,32.475,32.4577,32.4577,46800.0
2005-09-09 10:35:00,56.45,56.46,56.42,56.45,82800.0,32.4635,32.4692,32.4462,32.4635,82800.0
2005-09-09 10:40:00,56.45,56.47,56.43,56.44,44800.0,32.4635,32.475,32.452,32.4577,44800.0
2005-09-09 10:45:00,56.44,56.5,56.43,56.5,69800.0,32.4577,32.4922,32.452,32.4922,69800.0
2005-09-09 10:50:00,56.5,56.59,56.45,56.51,75800.0,32.4922,32.544,32.4635,32.498,75800.0
2005-09-09 10:55:00,56.51,56.54,56.47,56.5,125200.0,32.498,32.5152,32.475,32.4922,125200.0
2005-09-09 11:00:00,56.49,56.6,56.47,56.51,87900.0,32.4865,32.5497,32.475,32.498,87900.0
2005-09-09 11:05:00,56.5,56.52,56.49,56.52,60200.0,32.4922,32.5037,32.4865,32.5037,60200.0
2005-09-09 11:10:00,56.52,56.59,56.49,56.55,97100.0,32.5037,32.544,32.4865,32.521,97100.0
2005-09-09 11:15:00,56.55,56.62,56.55,56.62,86300.0,32.521,32.5612,32.521,32.5612,86300.0
2005-09-09 11:20:00,56.62,56.72,56.62,56.71,143800.0,32.5612,32.6187,32.5612,32.613,143800.0
2005-09-09 11:25:00,56.72,56.82,56.72,56.8,77800.0,32.6187,32.6763,32.6187,32.6647,77800.0
2005-09-09 11:30:00,56.8,56.88,56.8,56.87,163000.0,32.6647,32.7108,32.6647,32.705,163000.0
2005-09-09 11:35:00,56.86,56.87,56.75,56.76,204500.0,32.6993,32.705,32.636,32.6417,204500.0
2005-09-09 11:40:00,56.77,56.92,56.77,56.91,164000.0,32.6475,32.7338,32.6475,32.728,164000.0
2005-09-09 11:45:00,56.9,56.91,56.84,56.85,59200.0,32.7223,32.728,32.6878,32.6935,59200.0
2005-09-09 11:50:00,56.84,56.87,56.8,56.87,139100.0,32.6878,32.705,32.6647,32.705,139100.0
2005-09-09 11:55:00,56.86,56.87,56.79,56.82,166400.0,32.6993,32.705,32.659,32.6763,166400.0
2005-09-09 12:00:00,56.83,56.87,56.8,56.83,158000.0,32.682,32.705,32.6647,32.682,158000.0
2005-09-09 12:05:00,56.83,56.87,56.83,56.84,42400.0,32.682,32.705,32.682,32.6878,42400.0
2005-09-09 12:10:00,56.84,56.9,56.84,56.87,48400.0,32.6878,32.7223,32.6878,32.705,48400.0
2005-09-09 12:15:00,56.86,56.89,56.84,56.88,38200.0,32.6993,32.7165,32.6878,32.7108,38200.0
2005-09-09 12:20:00,56.88,56.95,56.87,56.94,65300.0,32.7108,32.751,32.705,32.7453,65300.0
2005-09-09 12:25:00,56.94,56.95,56.87,56.88,206900.0,32.7453,32.751,32.705,32.7108,206900.0
2005-09-09 12:30:00,56.87,56.9,56.85,56.9,78200.0,32.705,32.7223,32.6935,32.7223,78200.0
2005-09-09 12:35:00,56.9,56.93,56.9,56.91,34800.0,32.7223,32.7395,32.7223,32.728,34800.0
2005-09-09 12:40:00,56.92,56.95,56.92,56.95,43100.0,32.7338,32.751,32.7338,32.751,43100.0
2005-09-09 12:45:00,56.94,56.95,56.91,56.93,90100.0,32.7453,32.751,32.728,32.7395,90100.0
2005-09-09 12:50:00,56.94,56.94,56.9,56.91,73700.0,32.7453,32.7453,32.7223,32.728,73700.0
2005-09-09 12:55:00,56.92,56.95,56.9,56.94,29100.0,32.7338,32.751,32.7223,32.7453,29100.0
2005-09-09 13:00:00,56.92,56.98,56.92,56.96,108400.0,32.7338,32.7683,32.7338,32.7568,108400.0
2005-09-09 13:05:00,56.96,56.97,56.94,56.95,21600.0,32.7568,32.7625,32.7453,32.751,21600.0
2005-09-09 13:10:00,56.95,56.97,56.93,56.96,139100.0,32.751,32.7625,32.7395,32.7568,139100.0
2005-09-09 13:15:00,56.97,57.0,56.95,56.98,87400.0,32.7625,32.7798,32.751,32.7683,87400.0
2005-09-09 13:20:00,56.97,57.0,56.97,56.99,99700.0,32.7625,32.7798,32.7625,32.774,99700.0
2005-09-09 13:25:00,57.0,57.0,56.97,56.98,228200.0,32.7798,32.7798,32.7625,32.7683,228200.0
2005-09-09 13:30:00,56.98,57.05,56.98,57.02,471800.0,32.7683,32.8085,32.7683,32.7913,471800.0
2005-09-09 13:35:00,57.0,57.04,57.0,57.03,65500.0,32.7798,32.8028,32.7798,32.797,65500.0
2005-09-09 13:40:00,57.03,57.07,57.03,57.06,82600.0,32.797,32.82,32.797,32.8143,82600.0
2005-09-09 13:45:00,57.07,57.17,57.06,57.15,168800.0,32.82,32.8775,32.8143,32.866,168800.0
2005-09-09 13:50:00,57.15,57.21,57.15,57.16,211600.0,32.866,32.9005,32.866,32.8718,211600.0
2005-09-09 13:55:00,57.17,57.17,57.1,57.11,91700.0,32.8775,32.8775,32.8373,32.843,91700.0
2005-09-09 14:00:00,57.12,57.13,57.07,57.08,53100.0,32.8488,32.8545,32.82,32.8258,53100.0
2005-09-09 14:05:00,57.07,57.09,57.01,57.09,62000.0,32.82,32.8315,32.7855,32.8315,62000.0
2005-09-09 14:10:00,57.09,57.11,57.07,57.09,73500.0,32.8315,32.843,32.82,32.8315,73500.0
2005-09-09 14:15:00,57.1,57.11,57.07,57.07,41600.0,32.8373,32.843,32.82,32.82,41600.0
2005-09-09 14:20:00,57.08,57.1,57.04,57.09,78400.0,32.8258,32.8373,32.8028,32.8315,78400.0
2005-09-09 14:25:00,57.09,57.09,57.03,57.03,40500.0,32.8315,32.8315,32.797,32.797,40500.0
2005-09-09 14:30:00,57.02,57.03,56.96,56.99,52400.0,32.7913,32.797,32.7568,32.774,52400.0
2005-09-09 14:35:00,56.97,57.01,56.97,57.0,38300.0,32.7625,32.7855,32.7625,32.7798,38300.0
2005-09-09 14:40:00,57.0,57.0,56.98,57.0,45400.0,32.7798,32.7798,32.7683,32.7798,45400.0
2005-09-09 14:45:00,56.99,57.09,56.99,57.08,60600.0,32.774,32.8315,32.774,32.8258,60600.0
2005-09-09 14:50:00,57.09,57.1,57.05,57.07,43600.0,32.8315,32.8373,32.8085,32.82,43600.0
2005-09-09 14:55:00,57.07,57.11,57.06,57.09,98600.0,32.82,32.843,32.8143,32.8315,98600.0
2005-09-09 15:00:00,57.09,57.15,57.08,57.13,147500.0,32.8315,32.866,32.8258,32.8545,147500.0
2005-09-09 15:05:00,57.13,57.14,56.95,56.97,99800.0,32.8545,32.8603,32.751,32.7625,99800.0
2005-09-09 15:10:00,56.96,57.01,56.96,57.01,54300.0,32.7568,32.7855,32.7568,32.7855,54300.0
2005-09-09 15:15:00,56.99,57.01,56.98,56.98,48700.0,32.774,32.7855,32.7683,32.7683,48700.0
2005-09-09 15:20:00,56.98,57.01,56.97,56.99,60300.0,32.7683,32.7855,32.7625,32.774,60300.0
2005-09-09 15:25:00,56.98,57.03,56.98,57.01,101500.0,32.7683,32.797,32.7683,32.7855,101500.0
2005-09-09 15:30:00,57.0,57.03,56.99,57.01,58100.0,32.7798,32.797,32.774,32.7855,58100.0
2005-09-09 15:35:00,57.01,57.01,56.97,56.97,77700.0,32.7855,32.7855,32.7625,32.7625,77700.0
2005-09-09 15:40:00,56.98,57.0,56.95,56.98,122600.0,32.7683,32.7798,32.751,32.7683,122600.0
2005-09-09 15:45:00,56.98,56.98,56.92,56.93,145700.0,32.7683,32.7683,32.7338,32.7395,145700.0
2005-09-09 15:50:00,56.94,56.94,56.82,56.82,138200.0,32.7453,32.7453,32.6763,32.6763,138200.0
2005-09-09 15:55:00,56.83,56.87,56.78,56.83,183600.0,32.682,32.705,32.6532,32.682,183600.0
2005-09-12 09:30:00,56.68,56.89,56.68,56.86,259800.0,32.5957,32.7165,32.5957,32.6993,259800.0
2005-09-12 09:35:00,56.87,56.89,56.75,56.8,108800.0,32.705,32.7165,32.636,32.6647,108800.0
2005-09-12 09:40:00,56.81,56.81,56.68,56.75,93700.0,32.6705,32.6705,32.5957,32.636,93700.0
2005-09-12 09:45:00,56.76,56.89,56.75,56.81,102500.0,32.6417,32.7165,32.636,32.6705,102500.0
2005-09-12 09:50:00,56.8,56.82,56.71,56.72,92200.0,32.6647,32.6763,32.613,32.6187,92200.0
2005-09-12 09:55:00,56.74,56.74,56.63,56.65,95500.0,32.6302,32.6302,32.567,32.5785,95500.0
2005-09-12 10:00:00,56.65,56.83,56.65,56.7,90700.0,32.5785,32.682,32.5785,32.6072,90700.0
2005-09-12 10:05:00,56.68,56.71,56.65,56.67,33900.0,32.5957,32.613,32.5785,32.59,33900.0
2005-09-12 10:10:00,56.67,56.69,56.65,56.65,55500.0,32.59,32.6015,32.5785,32.5785,55500.0
2005-09-12 10:15:00,56.65,56.7,56.64,56.66,73300.0,32.5785,32.6072,32.5727,32.5842,73300.0
2005-09-12 10:20:00,56.66,56.66,56.62,56.66,45500.0,32.5842,32.5842,32.5612,32.5842,45500.0
2005-09-12 10:25:00,56.66,56.7,56.63,56.64,54500.0,32.5842,32.6072,32.567,32.5727,54500.0
2005-09-12 10:30:00,56.64,56.65,56.58,56.6,72900.0,32.5727,32.5785,32.5382,32.5497,72900.0
2005-09-12 10:35:00,56.6,56.62,56.55,56.6,77300.0,32.5497,32.5612,32.521,32.5497,77300.0
2005-09-12 10:40:00,56.6,56.64,56.59,56.61,45900.0,32.5497,32.5727,32.544,32.5555,45900.0
2005-09-12 10:45:00,56.61,56.65,56.6,56.62,35100.0,32.5555,32.5785,32.5497,32.5612,35100.0
2005-09-12 10:50:00,56.62,56.68,56.61,56.68,90200.0,32.5612,32.5957,32.5555,32.5957,90200.0
2005-09-12 10:55:00,56.67,56.73,56.67,56.72,72000.0,32.59,32.6245,32.59,32.6187,72000.0
2005-09-12 11:00:00,56.72,56.73,56.68,56.7,63500.0,32.6187,32.6245,32.5957,32.6072,63500.0
2005-09-12 11:05:00,56.7,56.73,56.68,56.72,73800.0,32.6072,32.6245,32.5957,32.6187,73800.0
2005-09-12 11:10:00,56.72,56.72,56.7,56.72,86500.0,32.6187,32.6187,32.6072,32.6187,86500.0
2005-09-12 11:15:00,56.72,56.76,56.69,56.69,122500.0,32.6187,32.6417,32.6015,32.6015,122500.0
2005-09-12 11:20:00,56.69,56.71,56.68,56.69,91900.0,32.6015,32.613,32.5957,32.6015,91900.0
2005-09-12 11:25:00,56.69,56.74,56.66,56.69,39200.0,32.6015,32.6302,32.5842,32.6015,39200.0
2005-09-12 11:30:00,56.69,56.69,56.65,56.67,59700.0,32.6015,32.6015,32.5785,32.59,59700.0
2005-09-12 11:35:00,56.68,56.69,56.67,56.68,27800.0,32.5957,32.6015,32.59,32.5957,27800.0
2005-09-12 11:40:00,56.69,56.72,56.68,56.7,73100.0,32.6015,32.6187,32.5957,32.6072,73100.0
2005-09-12 11:45:00,56.69,56.73,56.69,56.72,28700.0,32.6015,32.6245,32.6015,32.6187,28700.0
2005-09-12 11:50:00,56.7,56.73,56.7,56.7,84200.0,32.6072,32.6245,32.6072,32.6072,84200.0
2005-09-12 11:55:00,56.71,56.71,56.68,56.69,60900.0,32.613,32.613,32.5957,32.6015,60900.0
2005-09-12 12:00:00,56.69,56.71,56.66,56.7,49300.0,32.6015,32.613,32.5842,32.6072,49300.0
2005-09-12 12:05:00,56.7,56.71,56.69,56.7,51100.0,32.6072,32.613,32.6015,32.6072,51100.0
2005-09-12 12:10:00,56.7,56.72,56.69,56.71,43100.0,32.6072,32.6187,32.6015,32.613,43100.0
2005-09-12 12:15:00,56.71,56.73,56.7,56.73,28300.0,32.613,32.6245,32.6072,32.6245,28300.0
2005-09-12 12:20:00,56.73,56.78,56.73,56.77,136600.0,32.6245,32.6532,32.6245,32.6475,136600.0
2005-09-12 12:25:00,56.77,56.77,56.75,56.77,37900.0,32.6475,32.6475,32.636,32.6475,37900.0
2005-09-12 12:30:00,56.77,56.78,56.74,56.74,106500.0,32.6475,32.6532,32.6302,32.6302,106500.0
2005-09-12 12:35:00,56.74,56.75,56.72,56.75,13700.0,32.6302,32.636,32.6187,32.636,13700.0
2005-09-12 12:40:00,56.75,56.76,56.74,56.76,34700.0,32.636,32.6417,32.6302,32.6417,34700.0
2005-09-12 12:45:00,56.75,56.77,56.75,56.77,19600.0,32.636,32.6475,32.636,32.6475,19600.0
2005-09-12 12:50:00,56.77,56.8,56.76,56.79,45500.0,32.6475,32.6647,32.6417,32.659,45500.0
2005-09-12 12:55:00,56.79,56.81,56.77,56.8,70400.0,32.659,32.6705,32.6475,32.6647,70400.0
2005-09-12 13:00:00,56.8,56.81,56.79,56.8,56900.0,32.6647,32.6705,32.659,32.6647,56900.0
2005-09-12 13:05:00,56.8,56.8,56.78,56.78,97200.0,32.6647,32.6647,32.6532,32.6532,97200.0
2005-09-12 13:10:00,56.79,56.83,56.75,56.82,74600.0,32.659,32.682,32.636,32.6763,74600.0
2005-09-12 13:15:00,56.82,56.89,56.82,56.89,131700.0,32.6763,32.7165,32.6763,32.7165,131700.0
2005-09-12 13:20:00,56.89,56.91,56.87,56.9,74900.0,32.7165,32.728,32.705,32.7223,74900.0
2005-09-12 13:25:00,56.89,56.89,56.87,56.87,49700.0,32.7165,32.7165,32.705,32.705,49700.0
2005-09-12 13:30:00,56.87,56.88,56.76,56.77,42900.0,32.705,32.7108,32.6417,32.6475,42900.0
2005-09-12 13:35:00,56.77,56.79,56.76,56.78,18600.0,32.6475,32.659,32.6417,32.6532,18600.0
2005-09-12 13:40:00,56.78,56.84,56.77,56.84,52100.0,32.6532,32.6878,32.6475,32.6878,52100.0
2005-09-12 13:45:00,56.84,56.85,56.82,56.82,65300.0,32.6878,32.6935,32.6763,32.6763,65300.0
2005-09-12 13:50:00,56.81,56.83,56.8,56.83,68600.0,32.6705,32.682,32.6647,32.682,68600.0
2005-09-12 13:55:00,56.82,56.84,56.8,56.8,145200.0,32.6763,32.6878,32.6647,32.6647,145200.0
2005-09-12 14:00:00,56.8,56.8,56.75,56.8,91700.0,32.6647,32.6647,32.636,32.6647,91700.0
2005-09-12 14:05:00,56.8,56.81,56.78,56.8,46900.0,32.6647,32.6705,32.6532,32.6647,46900.0
2005-09-12 14:10:00,56.79,56.81,56.76,56.79,39000.0,32.659,32.6705,32.6417,32.659,39000.0
2005-09-12 14:15:00,56.8,56.82,56.78,56.8,82000.0,32.6647,32.6763,32.6532,32.6647,82000.0
2005-09-12 14:20:00,56.8,56.81,56.8,56.81,52100.0,32.6647,32.6705,32.6647,32.6705,52100.0
2005-09-12 14:25:00,56.8,56.81,56.71,56.72,40300.0,32.6647,32.6705,32.613,32.6187,40300.0
2005-09-12 14:30:00,56.72,56.72,56.65,56.69,47100.0,32.6187,32.6187,32.5785,32.6015,47100.0
2005-09-12 14:35:00,56.69,56.7,56.62,56.7,37700.0,32.6015,32.6072,32.5612,32.6072,37700.0
2005-09-12 14:40:00,56.7,56.73,56.68,56.72,41000.0,32.6072,32.6245,32.5957,32.6187,41000.0
2005-09-12 14:45:00,56.72,56.73,56.71,56.73,104800.0,32.6187,32.6245,32.613,32.6245,104800.0
2005-09-12 14:50:00,56.73,56.77,56.71,56.77,169200.0,32.6245,32.6475,32.613,32.6475,169200.0
2005-09-12 14:55:00,56.77,56.79,56.75,56.78,55800.0,32.6475,32.659,32.636,32.6532,55800.0
2005-09-12 15:00:00,56.78,56.78,56.71,56.72,60900.0,32.6532,32.6532,32.613,32.6187,60900.0
2005-09-12 15:05:00,56.71,56.72,56.67,56.67,57100.0,32.613,32.6187,32.59,32.59,57100.0
2005-09-12 15:10:00,56.67,56.76,56.65,56.74,313700.0,32.59,32.6417,32.5785,32.6302,313700.0
2005-09-12 15:15:00,56.74,56.75,56.69,56.71,106900.0,32.6302,32.636,32.6015,32.613,106900.0
2005-09-12 15:20:00,56.71,56.73,56.71,56.72,94700.0,32.613,32.6245,32.613,32.6187,94700.0
2005-09-12 15:25:00,56.73,56.75,56.71,56.75,68300.0,32.6245,32.636,32.613,32.636,68300.0
2005-09-12 15:30:00,56.74,56.75,56.68,56.71,95700.0,32.6302,32.636,32.5957,32.613,95700.0
2005-09-12 15:35:00,56.71,56.72,56.67,56.67,54900.0,32.613,32.6187,32.59,32.59,54900.0
2005-09-12 15:40:00,56.67,56.68,56.6,56.61,90800.0,32.59,32.5957,32.5497,32.5555,90800.0
2005-09-12 15:45:00,56.61,56.62,56.58,56.59,101400.0,32.5555,32.5612,32.5382,32.544,101400.0
2005-09-12 15:50:00,56.59,56.62,56.57,56.61,166700.0,32.544,32.5612,32.5325,32.5555,166700.0
2005-09-12 15:55:00,56.61,56.61,56.55,56.56,139200.0,32.5555,32.5555,32.521,32.5267,139200.0
2005-09-13 09:30:00,56.3,56.31,56.14,56.14,572800.0,32.3772,32.383,32.2852,32.2852,572800.0
2005-09-13 09:35:00,56.15,56.15,56.0,56.01,250300.0,32.2909,32.2909,32.2047,32.2104,250300.0
2005-09-13 09:40:00,56.0,56.01,55.88,55.9,411100.0,32.2047,32.2104,32.1357,32.1472,411100.0
2005-09-13 09:45:00,55.9,55.9,55.67,55.72,250900.0,32.1472,32.1472,32.0149,32.0437,250900.0
2005-09-13 09:50:00,55.69,55.8,55.69,55.79,241900.0,32.0264,32.0897,32.0264,32.0839,241900.0
2005-09-13 09:55:00,55.79,55.85,55.73,55.85,203000.0,32.0839,32.1184,32.0494,32.1184,203000.0
2005-09-13 10:00:00,55.86,55.95,55.85,55.89,175600.0,32.1242,32.1759,32.1184,32.1414,175600.0
2005-09-13 10:05:00,55.9,55.92,55.84,55.85,146700.0,32.1472,32.1587,32.1127,32.1184,146700.0
2005-09-13 10:10:00,55.84,55.93,55.8,55.9,117400.0,32.1127,32.1644,32.0897,32.1472,117400.0
2005-09-13 10:15:00,55.91,55.93,55.86,55.89,102000.0,32.1529,32.1644,32.1242,32.1414,102000.0
2005-09-13 10:20:00,55.88,55.89,55.84,55.85,138700.0,32.1357,32.1414,32.1127,32.1184,138700.0
2005-09-13 10:25:00,55.85,55.87,55.8,55.8,107500.0,32.1184,32.1299,32.0897,32.0897,107500.0
2005-09-13 10:30:00,55.81,55.85,55.77,55.82,81800.0,32.0954,32.1184,32.0724,32.1012,81800.0
2005-09-13 10:35:00,55.81,55.84,55.8,55.82,30600.0,32.0954,32.1127,32.0897,32.1012,30600.0
2005-09-13 10:40:00,55.83,55.83,55.74,55.74,80400.0,32.1069,32.1069,32.0552,32.0552,80400.0
2005-09-13 10:45:00,55.74,55.77,55.7,55.75,194300.0,32.0552,32.0724,32.0322,32.0609,194300.0
2005-09-13 10:50:00,55.75,55.76,55.71,55.75,112300.0,32.0609,32.0667,32.0379,32.0609,112300.0
2005-09-13 10:55:00,55.75,55.78,55.75,55.77,120400.0,32.0609,32.0782,32.0609,32.0724,120400.0
2005-09-13 11:00:00,55.77,55.87,55.77,55.79,109200.0,32.0724,32.1299,32.0724,32.0839,109200.0
2005-09-13 11:05:00,55.79,55.79,55.75,55.77,99400.0,32.0839,32.0839,32.0609,32.0724,99400.0
2005-09-13 11:10:00,55.77,55.78,55.71,55.72,84800.0,32.0724,32.0782,32.0379,32.0437,84800.0
2005-09-13 11:15:00,55.72,55.74,55.71,55.73,124500.0,32.0437,32.0552,32.0379,32.0494,124500.0
2005-09-13 11:20:00,55.73,55.75,55.71,55.73,135700.0,32.0494,32.0609,32.0379,32.0494,135700.0
2005-09-13 11:25:00,55.74,55.74,55.68,55.73,120900.0,32.0552,32.0552,32.0207,32.0494,120900.0
2005-09-13 11:30:00,55.72,55.74,55.71,55.73,53500.0,32.0437,32.0552,32.0379,32.0494,53500.0
2005-09-13 11:35:00,55.74,55.83,55.74,55.81,82800.0,32.0552,32.1069,32.0552,32.0954,82800.0
2005-09-13 11:40:00,55.8,55.89,55.79,55.88,65500.0,32.0897,32.1414,32.0839,32.1357,65500.0
2005-09-13 11:45:00,55.87,55.89,55.83,55.89,53900.0,32.1299,32.1414,32.1069,32.1414,53900.0
2005-09-13 11:50:00,55.88,55.93,55.87,55.88,43600.0,32.1357,32.1644,32.1299,32.1357,43600.0
2005-09-13 11:55:00,55.88,55.93,55.88,55.9,58200.0,32.1357,32.1644,32.1357,32.1472,58200.0
2005-09-13 12:00:00,55.89,55.95,55.89,55.9,108500.0,32.1414,32.1759,32.1414,32.1472,108500.0
2005-09-13 12:05:00,55.91,55.91,55.87,55.88,163700.0,32.1529,32.1529,32.1299,32.1357,163700.0
2005-09-13 12:10:00,55.87,55.91,55.85,55.89,23500.0,32.1299,32.1529,32.1184,32.1414,23500.0
2005-09-13 12:15:00,55.89,55.9,55.87,55.88,15000.0,32.1414,32.1472,32.1299,32.1357,15000.0
2005-09-13 12:20:00,55.88,55.95,55.88,55.95,76400.0,32.1357,32.1759,32.1357,32.1759,76400.0
2005-09-13 12:25:00,55.97,55.97,55.88,55.89,73600.0,32.1874,32.1874,32.1357,32.1414,73600.0
2005-09-13 12:30:00,55.89,55.89,55.85,55.88,103900.0,32.1414,32.1414,32.1184,32.1357,103900.0
2005-09-13 12:35:00,55.89,55.98,55.88,55.97,93800.0,32.1414,32.1932,32.1357,32.1874,93800.0
2005-09-13 12:40:00,55.97,55.99,55.95,55.99,100400.0,32.1874,32.1989,32.1759,32.1989,100400.0
2005-09-13 12:45:00,55.99,56.0,55.96,56.0,143700.0,32.1989,32.2047,32.1817,32.2047,143700.0
2005-09-13 12:50:00,56.0,56.03,55.99,56.0,139600.0,32.2047,32.2219,32.1989,32.2047,139600.0
2005-09-13 12:55:00,55.99,56.05,55.99,56.04,114500.0,32.1989,32.2334,32.1989,32.2277,114500.0
2005-09-13 13:00:00,56.05,56.09,56.03,56.07,187700.0,32.2334,32.2564,32.2219,32.2449,187700.0
2005-09-13 13:05:00,56.06,56.06,56.0,56.02,27500.0,32.2392,32.2392,32.2047,32.2162,27500.0
2005-09-13 13:10:00,56.02,56.04,56.0,56.02,67100.0,32.2162,32.2277,32.2047,32.2162,67100.0
2005-09-13 13:15:00,56.02,56.04,56.01,56.04,86900.0,32.2162,32.2277,32.2104,32.2277,86900.0
2005-09-13 13:20:00,56.03,56.04,56.02,56.03,46400.0,32.2219,32.2277,32.2162,32.2219,46400.0
2005-09-13 13:25:00,56.03,56.03,56.02,56.03,19600.0,32.2219,32.2219,32.2162,32.2219,19600.0
2005-09-13 13:30:00,56.03,56.03,56.0,56.03,178500.0,32.2219,32.2219,32.2047,32.2219,178500.0
2005-09-13 13:35:00,56.03,56.06,56.02,56.05,89600.0,32.2219,32.2392,32.2162,32.2334,89600.0
2005-09-13 13:40:00,56.05,56.06,56.04,56.05,41400.0,32.2334,32.2392,32.2277,32.2334,41400.0
2005-09-13 13:45:00,56.05,56.06,56.01,56.03,89900.0,32.2334,32.2392,32.2104,32.2219,89900.0
2005-09-13 13:50:00,56.05,56.05,56.03,56.03,13700.0,32.2334,32.2334,32.2219,32.2219,13700.0
2005-09-13 13:55:00,56.03,56.04,56.01,56.03,63200.0,32.2219,32.2277,32.2104,32.2219,63200.0
2005-09-13 14:00:00,56.03,56.1,56.01,56.1,101200.0,32.2219,32.2622,32.2104,32.2622,101200.0
2005-09-13 14:05:00,56.1,56.16,56.03,56.09,220700.0,32.2622,32.2967,32.2219,32.2564,220700.0
2005-09-13 14:10:00,56.1,56.14,56.05,56.11,174700.0,32.2622,32.2852,32.2334,32.2679,174700.0
2005-09-13 14:15:00,56.1,56.17,56.07,56.07,175400.0,32.2622,32.3024,32.2449,32.2449,175400.0
2005-09-13 14:20:00,56.08,56.17,56.08,56.13,80200.0,32.2507,32.3024,32.2507,32.2794,80200.0
2005-09-13 14:25:00,56.13,56.13,56.04,56.04,122400.0,32.2794,32.2794,32.2277,32.2277,122400.0
2005-09-13 14:30:00,56.04,56.04,56.02,56.02,34500.0,32.2277,32.2277,32.2162,32.2162,34500.0
2005-09-13 14:35:00,56.02,56.03,56.0,56.02,78000.0,32.2162,32.2219,32.2047,32.2162,78000.0
2005-09-13 14:40:00,56.02,56.03,56.0,56.01,124800.0,32.2162,32.2219,32.2047,32.2104,124800.0
2005-09-13 14:45:00,56.0,56.0,55.9,55.92,73400.0,32.2047,32.2047,32.1472,32.1587,73400.0
2005-09-13 14:50:00,55.9,55.91,55.84,55.84,69800.0,32.1472,32.1529,32.1127,32.1127,69800.0
2005-09-13 14:55:00,55.85,55.85,55.79,55.79,78700.0,32.1184,32.1184,32.0839,32.0839,78700.0
2005-09-13 15:00:00,55.79,55.8,55.75,55.75,250200.0,32.0839,32.0897,32.0609,32.0609,250200.0
2005-09-13 15:05:00,55.75,55.76,55.64,55.65,94400.0,32.0609,32.0667,31.9977,32.0034,94400.0
2005-09-13 15:10:00,55.65,55.72,55.6,55.71,342300.0,32.0034,32.0437,31.9746,32.0379,342300.0
2005-09-13 15:15:00,55.72,55.72,55.64,55.64,249400.0,32.0437,32.0437,31.9977,31.9977,249400.0
2005-09-13 15:20:00,55.64,55.64,55.51,55.55,242200.0,31.9977,31.9977,31.9229,31.9459,242200.0
2005-09-13 15:25:00,55.55,55.56,55.53,55.55,140600.0,31.9459,31.9516,31.9344,31.9459,140600.0
2005-09-13 15:30:00,55.55,55.55,55.49,55.5,314100.0,31.9459,31.9459,31.9114,31.9171,314100.0
2005-09-13 15:35:00,55.51,55.62,55.5,55.61,253100.0,31.9229,31.9861,31.9171,31.9804,253100.0
2005-09-13 15:40:00,55.61,55.61,55.54,55.57,211600.0,31.9804,31.9804,31.9401,31.9574,211600.0
2005-09-13 15:45:00,55.58,55.59,55.5,55.53,309500.0,31.9631,31.9689,31.9171,31.9344,309500.0
2005-09-13 15:50:00,55.54,55.55,55.49,55.54,217300.0,31.9401,31.9459,31.9114,31.9401,217300.0
2005-09-13 15:55:00,55.53,55.61,55.53,55.55,245600.0,31.9344,31.9804,31.9344,31.9459,245600.0
2005-09-14 09:30:00,55.45,55.53,55.44,55.49,203600.0,31.8884,31.9344,31.8826,31.9114,203600.0
2005-09-14 09:35:00,55.49,55.5,55.4,55.4,99700.0,31.9114,31.9171,31.8596,31.8596,99700.0
2005-09-14 09:40:00,55.41,55.46,55.36,55.36,261400.0,31.8654,31.8941,31.8366,31.8366,261400.0
2005-09-14 09:45:00,55.37,55.37,55.25,55.26,166700.0,31.8424,31.8424,31.7734,31.7791,166700.0
2005-09-14 09:50:00,55.26,55.43,55.25,55.4,122200.0,31.7791,31.8769,31.7734,31.8596,122200.0
2005-09-14 09:55:00,55.4,55.43,55.35,55.41,226000.0,31.8596,31.8769,31.8309,31.8654,226000.0
2005-09-14 10:00:00,55.4,55.42,55.35,55.36,109800.0,31.8596,31.8711,31.8309,31.8366,109800.0
2005-09-14 10:05:00,55.36,55.36,55.29,55.3,536000.0,31.8366,31.8366,31.7964,31.8021,536000.0
2005-09-14 10:10:00,55.3,55.31,55.2,55.27,150500.0,31.8021,31.8079,31.7446,31.7849,150500.0
2005-09-14 10:15:00,55.27,55.34,55.21,55.34,265500.0,31.7849,31.8251,31.7504,31.8251,265500.0
2005-09-14 10:20:00,55.34,55.34,55.27,55.27,160700.0,31.8251,31.8251,31.7849,31.7849,160700.0
2005-09-14 10:25:00,55.27,55.3,55.17,55.17,119000.0,31.7849,31.8021,31.7274,31.7274,119000.0
2005-09-14 10:30:00,55.18,55.25,55.14,55.23,216100.0,31.7331,31.7734,31.7101,31.7619,216100.0
2005-09-14 10:35:00,55.23,55.28,55.23,55.26,144700.0,31.7619,31.7906,31.7619,31.7791,144700.0
2005-09-14 10:40:00,55.26,55.3,55.25,55.29,217300.0,31.7791,31.8021,31.7734,31.7964,217300.0
2005-09-14 10:45:00,55.29,55.29,55.23,55.25,78400.0,31.7964,31.7964,31.7619,31.7734,78400.0
2005-09-14 10:50:00,55.24,55.31,55.24,55.3,85700.0,31.7676,31.8079,31.7676,31.8021,85700.0
2005-09-14 10:55:00,55.29,55.29,55.22,55.25,101000.0,31.7964,31.7964,31.7561,31.7734,101000.0
2005-09-14 11:00:00,55.24,55.26,55.21,55.21,93400.0,31.7676,31.7791,31.7504,31.7504,93400.0
2005-09-14 11:05:00,55.22,55.26,55.19,55.24,212600.0,31.7561,31.7791,31.7389,31.7676,212600.0
2005-09-14 11:10:00,55.23,55.25,55.21,55.23,105500.0,31.7619,31.7734,31.7504,31.7619,105500.0
2005-09-14 11:15:00,55.23,55.27,55.21,55.21,126000.0,31.7619,31.7849,31.7504,31.7504,126000.0
2005-09-14 11:20:00,55.22,55.26,55.22,55.25,69500.0,31.7561,31.7791,31.7561,31.7734,69500.0
2005-09-14 11:25:00,55.25,55.26,55.24,55.25,63800.0,31.7734,31.7791,31.7676,31.7734,63800.0
2005-09-14 11:30:00,55.25,55.54,55.25,55.27,99100.0,31.7734,31.9401,31.7734,31.7849,99100.0
2005-09-14 11:35:00,55.27,55.28,55.26,55.26,140100.0,31.7849,31.7906,31.7791,31.7791,140100.0
2005-09-14 11:40:00,55.26,55.27,55.23,55.25,56700.0,31.7791,31.7849,31.7619,31.7734,56700.0
2005-09-14 11:45:00,55.24,55.25,55.2,55.2,26600.0,31.7676,31.7734,31.7446,31.7446,26600.0
2005-09-14 11:50:00,55.21,55.24,55.19,55.24,77100.0,31.7504,31.7676,31.7389,31.7676,77100.0
2005-09-14 11:55:00,55.23,55.28,55.23,55.27,40300.0,31.7619,31.7906,31.7619,31.7849,40300.0
2005-09-14 12:00:00,55.27,55.28,55.26,55.26,110400.0,31.7849,31.7906,31.7791,31.7791,110400.0
2005-09-14 12:05:00,55.26,55.28,55.26,55.28,43300.0,31.7791,31.7906,31.7791,31.7906,43300.0
2005-09-14 12:10:00,55.28,55.3,55.27,55.3,41200.0,31.7906,31.8021,31.7849,31.8021,41200.0
2005-09-14 12:15:00,55.3,55.3,55.28,55.28,213800.0,31.8021,31.8021,31.7906,31.7906,213800.0
2005-09-14 12:20:00,55.29,55.29,55.27,55.28,25900.0,31.7964,31.7964,31.7849,31.7906,25900.0
2005-09-14 12:25:00,55.28,55.29,55.25,55.25,57700.0,31.7906,31.7964,31.7734,31.7734,57700.0
2005-09-14 12:30:00,55.26,55.3,55.25,55.28,63600.0,31.7791,31.8021,31.7734,31.7906,63600.0
2005-09-14 12:35:00,55.29,55.29,55.28,55.28,21400.0,31.7964,31.7964,31.7906,31.7906,21400.0
2005-09-14 12:40:00,55.28,55.29,55.27,55.27,66800.0,31.7906,31.7964,31.7849,31.7849,66800.0
2005-09-14 12:45:00,55.28,55.29,55.27,55.28,100100.0,31.7906,31.7964,31.7849,31.7906,100100.0
2005-09-14 12:50:00,55.28,55.29,55.27,55.28,38500.0,31.7906,31.7964,31.7849,31.7906,38500.0
2005-09-14 12:55:00,55.28,55.3,55.28,55.3,39300.0,31.7906,31.8021,31.7906,31.8021,39300.0
2005-09-14 13:00:00,55.29,55.3,55.29,55.3,16600.0,31.7964,31.8021,31.7964,31.8021,16600.0
2005-09-14 13:05:00,55.3,55.33,55.29,55.31,173600.0,31.8021,31.8194,31.7964,31.8079,173600.0
2005-09-14 13:10:00,55.32,55.36,55.31,55.32,77100.0,31.8136,31.8366,31.8079,31.8136,77100.0
2005-09-14 13:15:00,55.32,55.32,55.3,55.31,38100.0,31.8136,31.8136,31.8021,31.8079,38100.0
2005-09-14 13:20:00,55.31,55.33,55.3,55.33,57400.0,31.8079,31.8194,31.8021,31.8194,57400.0
2005-09-14 13:25:00,55.32,55.36,55.32,55.36,20300.0,31.8136,31.8366,31.8136,31.8366,20300.0
2005-09-14 13:30:00,55.35,55.35,55.31,55.32,21100.0,31.8309,31.8309,31.8079,31.8136,21100.0
2005-09-14 13:35:00,55.32,55.34,55.28,55.29,72200.0,31.8136,31.8251,31.7906,31.7964,72200.0
2005-09-14 13:40:00,55.29,55.31,55.28,55.31,60900.0,31.7964,31.8079,31.7906,31.8079,60900.0
2005-09-14 13:45:00,55.31,55.33,55.3,55.3,58300.0,31.8079,31.8194,31.8021,31.8021,58300.0
2005-09-14 13:50:00,55.3,55.33,55.3,55.33,142200.0,31.8021,31.8194,31.8021,31.8194,142200.0
2005-09-14 13:55:00,55.33,55.33,55.28,55.29,100900.0,31.8194,31.8194,31.7906,31.7964,100900.0
2005-09-14 14:00:00,55.28,55.3,55.28,55.29,103800.0,31.7906,31.8021,31.7906,31.7964,103800.0
2005-09-14 14:05:00,55.28,55.29,55.26,55.27,49700.0,31.7906,31.7964,31.7791,31.7849,49700.0
2005-09-14 14:10:00,55.27,55.45,55.26,55.26,78900.0,31.7849,31.8884,31.7791,31.7791,78900.0
2005-09-14 14:15:00,55.26,55.27,55.13,55.14,102000.0,31.7791,31.7849,31.7044,31.7101,102000.0
2005-09-14 14:20:00,55.15,55.17,55.13,55.14,96600.0,31.7159,31.7274,31.7044,31.7101,96600.0
2005-09-14 14:25:00,55.15,55.16,55.11,55.12,51200.0,31.7159,31.7216,31.6929,31.6986,51200.0
2005-09-14 14:30:00,55.1,55.12,55.04,55.1,254500.0,31.6871,31.6986,31.6526,31.6871,254500.0
2005-09-14 14:35:00,55.11,55.13,55.09,55.1,56600.0,31.6929,31.7044,31.6814,31.6871,56600.0
2005-09-14 14:40:00,55.1,55.12,55.08,55.09,63300.0,31.6871,31.6986,31.6756,31.6814,63300.0
2005-09-14 14:45:00,55.09,55.1,55.03,55.03,105700.0,31.6814,31.6871,31.6469,31.6469,105700.0
2005-09-14 14:50:00,55.04,55.04,54.99,55.0,333100.0,31.6526,31.6526,31.6238,31.6296,333100.0
2005-09-14 14:55:00,55.01,55.08,55.0,55.07,94300.0,31.6353,31.6756,31.6296,31.6699,94300.0
2005-09-14 15:00:00,55.06,55.07,54.98,54.98,160800.0,31.6641,31.6699,31.6181,31.6181,160800.0
2005-09-14 15:05:00,54.98,55.05,54.98,55.05,211500.0,31.6181,31.6584,31.6181,31.6584,211500.0
2005-09-14 15:10:00,55.05,55.05,55.0,55.0,168100.0,31.6584,31.6584,31.6296,31.6296,168100.0
2005-09-14 15:15:00,55.0,55.03,54.98,55.0,90100.0,31.6296,31.6469,31.6181,31.6296,90100.0
2005-09-14 15:20:00,55.0,55.0,54.97,54.99,86400.0,31.6296,31.6296,31.6123,31.6238,86400.0
2005-09-14 15:25:00,54.99,55.02,54.98,54.99,250500.0,31.6238,31.6411,31.6181,31.6238,250500.0
2005-09-14 15:30:00,54.99,55.07,54.99,55.05,155200.0,31.6238,31.6699,31.6238,31.6584,155200.0
2005-09-14 15:35:00,55.06,55.08,55.04,55.08,173800.0,31.6641,31.6756,31.6526,31.6756,173800.0
2005-09-14 15:40:00,55.08,55.09,55.01,55.02,265400.0,31.6756,31.6814,31.6353,31.6411,265400.0
2005-09-14 15:45:00,55.02,55.05,55.0,55.03,298100.0,31.6411,31.6584,31.6296,31.6469,298100.0
2005-09-14 15:50:00,55.04,55.04,54.99,54.99,177600.0,31.6526,31.6526,31.6238,31.6238,177600.0
2005-09-14 15:55:00,54.99,55.02,54.97,55.02,267500.0,31.6238,31.6411,31.6123,31.6411,267500.0
2005-09-15 09:30:00,55.24,55.29,55.14,55.25,193200.0,31.7676,31.7964,31.7101,31.7734,193200.0
2005-09-15 09:35:00,55.25,55.29,55.17,55.21,89600.0,31.7734,31.7964,31.7274,31.7504,89600.0
2005-09-15 09:40:00,55.21,55.22,55.17,55.2,125900.0,31.7504,31.7561,31.7274,31.7446,125900.0
2005-09-15 09:45:00,55.2,55.21,55.1,55.1,62300.0,31.7446,31.7504,31.6871,31.6871,62300.0
2005-09-15 09:50:00,55.12,55.2,55.09,55.2,52900.0,31.6986,31.7446,31.6814,31.7446,52900.0
2005-09-15 09:55:00,55.19,55.2,55.17,55.2,133500.0,31.7389,31.7446,31.7274,31.7446,133500.0
2005-09-15 10:00:00,55.2,55.21,55.15,55.19,62200.0,31.7446,31.7504,31.7159,31.7389,62200.0
2005-09-15 10:05:00,55.19,55.19,55.15,55.17,75700.0,31.7389,31.7389,31.7159,31.7274,75700.0
2005-09-15 10:10:00,55.18,55.23,55.16,55.21,66800.0,31.7331,31.7619,31.7216,31.7504,66800.0
2005-09-15 10:15:00,55.22,55.22,55.19,55.19,123400.0,31.7561,31.7561,31.7389,31.7389,123400.0
2005-09-15 10:20:00,55.2,55.25,55.19,55.22,46300.0,31.7446,31.7734,31.7389,31.7561,46300.0
2005-09-15 10:25:00,55.23,55.23,55.18,55.22,60200.0,31.7619,31.7619,31.7331,31.7561,60200.0
2005-09-15 10:30:00,55.22,55.31,55.2,55.21,68900.0,31.7561,31.8079,31.7446,31.7504,68900.0
2005-09-15 10:35:00,55.21,55.25,55.18,55.19,54600.0,31.7504,31.7734,31.7331,31.7389,54600.0
2005-09-15 10:40:00,55.19,55.21,55.17,55.19,143500.0,31.7389,31.7504,31.7274,31.7389,143500.0
2005-09-15 10:45:00,55.18,55.21,55.15,55.15,52100.0,31.7331,31.7504,31.7159,31.7159,52100.0
2005-09-15 10:50:00,55.16,55.28,55.12,55.23,114700.0,31.7216,31.7906,31.6986,31.7619,114700.0
2005-09-15 10:55:00,55.23,55.26,55.19,55.2,37900.0,31.7619,31.7791,31.7389,31.7446,37900.0
2005-09-15 11:00:00,55.21,55.21,55.17,55.19,111500.0,31.7504,31.7504,31.7274,31.7389,111500.0
2005-09-15 11:05:00,55.18,55.23,55.18,55.2,113500.0,31.7331,31.7619,31.7331,31.7446,113500.0
2005-09-15 11:10:00,55.2,55.2,55.17,55.17,43600.0,31.7446,31.7446,31.7274,31.7274,43600.0
2005-09-15 11:15:00,55.18,55.19,55.15,55.15,70700.0,31.7331,31.7389,31.7159,31.7159,70700.0
2005-09-15 11:20:00,55.17,55.18,55.14,55.16,113400.0,31.7274,31.7331,31.7101,31.7216,113400.0
2005-09-15 11:25:00,55.16,55.19,55.15,55.18,70000.0,31.7216,31.7389,31.7159,31.7331,70000.0
2005-09-15 11:30:00,55.18,55.18,55.13,55.18,113500.0,31.7331,31.7331,31.7044,31.7331,113500.0
2005-09-15 11:35:00,55.17,55.2,55.15,55.16,80200.0,31.7274,31.7446,31.7159,31.7216,80200.0
2005-09-15 11:40:00,55.19,55.28,55.16,55.26,67700.0,31.7389,31.7906,31.7216,31.7791,67700.0
2005-09-15 11:45:00,55.24,55.25,55.2,55.21,218300.0,31.7676,31.7734,31.7446,31.7504,218300.0
2005-09-15 11:50:00,55.22,55.25,55.2,55.22,117900.0,31.7561,31.7734,31.7446,31.7561,117900.0
2005-09-15 11:55:00,55.21,55.21,55.18,55.21,92700.0,31.7504,31.7504,31.7331,31.7504,92700.0
2005-09-15 12:00:00,55.21,55.22,55.18,55.21,118200.0,31.7504,31.7561,31.7331,31.7504,118200.0
2005-09-15 12:05:00,55.21,55.21,55.1,55.18,61300.0,31.7504,31.7504,31.6871,31.7331,61300.0
2005-09-15 12:10:00,55.18,55.21,55.15,55.19,32300.0,31.7331,31.7504,31.7159,31.7389,32300.0
2005-09-15 12:15:00,55.19,55.2,55.17,55.18,40200.0,31.7389,31.7446,31.7274,31.7331,40200.0
2005-09-15 12:20:00,55.19,55.2,55.18,55.2,38900.0,31.7389,31.7446,31.7331,31.7446,38900.0
2005-09-15 12:25:00,55.19,55.25,55.18,55.24,23200.0,31.7389,31.7734,31.7331,31.7676,23200.0
2005-09-15 12:30:00,55.24,55.24,55.2,55.21,24400.0,31.7676,31.7676,31.7446,31.7504,24400.0
2005-09-15 12:35:00,55.2,55.21,55.18,55.21,22300.0,31.7446,31.7504,31.7331,31.7504,22300.0
2005-09-15 12:40:00,55.2,55.24,55.18,55.23,33200.0,31.7446,31.7676,31.7331,31.7619,33200.0
2005-09-15 12:45:00,55.23,55.24,55.22,55.24,18300.0,31.7619,31.7676,31.7561,31.7676,18300.0
2005-09-15 12:50:00,55.24,55.27,55.2,55.27,100300.0,31.7676,31.7849,31.7446,31.7849,100300.0
2005-09-15 12:55:00,55.27,55.27,55.21,55.24,68600.0,31.7849,31.7849,31.7504,31.7676,68600.0
2005-09-15 13:00:00,55.25,55.27,55.24,55.24,47000.0,31.7734,31.7849,31.7676,31.7676,47000.0
2005-09-15 13:05:00,55.24,55.34,55.21,55.3,63300.0,31.7676,31.8251,31.7504,31.8021,63300.0
2005-09-15 13:10:00,55.3,55.36,55.27,55.31,160500.0,31.8021,31.8366,31.7849,31.8079,160500.0
2005-09-15 13:15:00,55.3,55.35,55.29,55.33,92200.0,31.8021,31.8309,31.7964,31.8194,92200.0
2005-09-15 13:20:00,55.33,55.34,55.3,55.3,39500.0,31.8194,31.8251,31.8021,31.8021,39500.0
2005-09-15 13:25:00,55.3,55.34,55.24,55.26,69700.0,31.8021,31.8251,31.7676,31.7791,69700.0
2005-09-15 13:30:00,55.27,55.32,55.26,55.32,33000.0,31.7849,31.8136,31.7791,31.8136,33000.0
2005-09-15 13:35:00,55.32,55.34,55.27,55.34,37900.0,31.8136,31.8251,31.7849,31.8251,37900.0
2005-09-15 13:40:00,55.34,55.35,55.31,55.34,120800.0,31.8251,31.8309,31.8079,31.8251,120800.0
2005-09-15 13:45:00,55.33,55.36,55.32,55.32,32300.0,31.8194,31.8366,31.8136,31.8136,32300.0
2005-09-15 13:50:00,55.33,55.42,55.32,55.36,135400.0,31.8194,31.8711,31.8136,31.8366,135400.0
2005-09-15 13:55:00,55.35,55.37,55.32,55.34,35600.0,31.8309,31.8424,31.8136,31.8251,35600.0
2005-09-15 14:00:00,55.35,55.36,55.33,55.34,156900.0,31.8309,31.8366,31.8194,31.8251,156900.0
2005-09-15 14:05:00,55.35,55.41,55.35,55.37,52400.0,31.8309,31.8654,31.8309,31.8424,52400.0
2005-09-15 14:10:00,55.38,55.4,55.37,55.39,31200.0,31.8481,31.8596,31.8424,31.8539,31200.0
2005-09-15 14:15:00,55.38,55.4,55.37,55.38,29700.0,31.8481,31.8596,31.8424,31.8481,29700.0
2005-09-15 14:20:00,55.39,55.44,55.39,55.42,73200.0,31.8539,31.8826,31.8539,31.8711,73200.0
2005-09-15 14:25:00,55.43,55.51,55.43,55.49,119900.0,31.8769,31.9229,31.8769,31.9114,119900.0
2005-09-15 14:30:00,55.49,55.61,55.49,55.57,117400.0,31.9114,31.9804,31.9114,31.9574,117400.0
2005-09-15 14:35:00,55.59,55.67,55.58,55.66,120600.0,31.9689,32.0149,31.9631,32.0092,120600.0
2005-09-15 14:40:00,55.66,55.67,55.57,55.63,64400.0,32.0092,32.0149,31.9574,31.9919,64400.0
2005-09-15 14:45:00,55.63,55.66,55.61,55.61,53300.0,31.9919,32.0092,31.9804,31.9804,53300.0
2005-09-15 14:50:00,55.63,55.68,55.61,55.65,50200.0,31.9919,32.0207,31.9804,32.0034,50200.0
2005-09-15 14:55:00,55.64,55.69,55.64,55.67,54900.0,31.9977,32.0264,31.9977,32.0149,54900.0
2005-09-15 15:00:00,55.67,55.67,55.61,55.64,71300.0,32.0149,32.0149,31.9804,31.9977,71300.0
2005-09-15 15:05:00,55.63,55.67,55.59,55.6,126700.0,31.9919,32.0149,31.9689,31.9746,126700.0
2005-09-15 15:10:00,55.6,55.65,55.55,55.6,140400.0,31.9746,32.0034,31.9459,31.9746,140400.0
2005-09-15 15:15:00,55.61,55.62,55.58,55.59,62800.0,31.9804,31.9861,31.9631,31.9689,62800.0
2005-09-15 15:20:00,55.58,55.62,55.56,55.62,49100.0,31.9631,31.9861,31.9516,31.9861,49100.0
2005-09-15 15:25:00,55.63,55.72,55.62,55.7,184100.0,31.9919,32.0437,31.9861,32.0322,184100.0
2005-09-15 15:30:00,55.71,55.71,55.56,55.59,133000.0,32.0379,32.0379,31.9516,31.9689,133000.0
2005-09-15 15:35:00,55.59,55.65,55.55,55.65,161900.0,31.9689,32.0034,31.9459,32.0034,161900.0
2005-09-15 15:40:00,55.65,55.7,55.64,55.64,93100.0,32.0034,32.0322,31.9977,31.9977,93100.0
2005-09-15 15:45:00,55.64,55.66,55.59,55.6,125000.0,31.9977,32.0092,31.9689,31.9746,125000.0
2005-09-15 15:50:00,55.6,55.6,55.52,55.53,133800.0,31.9746,31.9746,31.9286,31.9344,133800.0
2005-09-15 15:55:00,55.52,55.52,55.48,55.51,266700.0,31.9286,31.9286,31.9056,31.9229,266700.0
2005-09-16 09:30:00,55.74,55.9,55.65,55.75,2897200.0,32.0552,32.1472,32.0034,32.0609,2897200.0
2005-09-16 09:35:00,55.75,55.79,55.7,55.78,188500.0,32.0609,32.0839,32.0322,32.0782,188500.0
2005-09-16 09:40:00,55.78,55.78,55.7,55.76,55400.0,32.0782,32.0782,32.0322,32.0667,55400.0
2005-09-16 09:45:00,55.77,55.85,55.73,55.81,113900.0,32.0724,32.1184,32.0494,32.0954,113900.0
2005-09-16 09:50:00,55.81,55.83,55.7,55.7,85100.0,32.0954,32.1069,32.0322,32.0322,85100.0
2005-09-16 09:55:00,55.71,55.78,55.7,55.72,132600.0,32.0379,32.0782,32.0322,32.0437,132600.0
2005-09-16 10:00:00,55.73,55.76,55.7,55.73,73800.0,32.0494,32.0667,32.0322,32.0494,73800.0
2005-09-16 10:05:00,55.73,55.8,55.69,55.77,107100.0,32.0494,32.0897,32.0264,32.0724,107100.0
2005-09-16 10:10:00,55.77,55.8,55.75,55.78,73500.0,32.0724,32.0897,32.0609,32.0782,73500.0
2005-09-16 10:15:00,55.77,55.79,55.74,55.74,79200.0,32.0724,32.0839,32.0552,32.0552,79200.0
2005-09-16 10:20:00,55.75,55.79,55.71,55.74,106200.0,32.0609,32.0839,32.0379,32.0552,106200.0
2005-09-16 10:25:00,55.74,55.77,55.7,55.76,68300.0,32.0552,32.0724,32.0322,32.0667,68300.0
2005-09-16 10:30:00,55.76,55.79,55.74,55.74,55300.0,32.0667,32.0839,32.0552,32.0552,55300.0
2005-09-16 10:35:00,55.75,55.8,55.73,55.8,40900.0,32.0609,32.0897,32.0494,32.0897,40900.0
2005-09-16 10:40:00,55.79,55.83,55.78,55.81,50800.0,32.0839,32.1069,32.0782,32.0954,50800.0
2005-09-16 10:45:00,55.81,55.83,55.79,55.81,62000.0,32.0954,32.1069,32.0839,32.0954,62000.0
2005-09-16 10:50:00,55.81,55.84,55.79,55.83,136300.0,32.0954,32.1127,32.0839,32.1069,136300.0
2005-09-16 10:55:00,55.84,55.85,55.78,55.78,67400.0,32.1127,32.1184,32.0782,32.0782,67400.0
2005-09-16 11:00:00,55.78,55.8,55.72,55.75,65600.0,32.0782,32.0897,32.0437,32.0609,65600.0
2005-09-16 11:05:00,55.75,55.81,55.74,55.79,54300.0,32.0609,32.0954,32.0552,32.0839,54300.0
2005-09-16 11:10:00,55.81,55.82,55.79,55.81,55500.0,32.0954,32.1012,32.0839,32.0954,55500.0
2005-09-16 11:15:00,55.81,55.84,55.79,55.8,57500.0,32.0954,32.1127,32.0839,32.0897,57500.0
2005-09-16 11:20:00,55.8,55.82,55.78,55.8,39100.0,32.0897,32.1012,32.0782,32.0897,39100.0
2005-09-16 11:25:00,55.8,55.83,55.8,55.82,57700.0,32.0897,32.1069,32.0897,32.1012,57700.0
2005-09-16 11:30:00,55.82,55.83,55.79,55.8,116400.0,32.1012,32.1069,32.0839,32.0897,116400.0
2005-09-16 11:35:00,55.8,55.8,55.77,55.78,44300.0,32.0897,32.0897,32.0724,32.0782,44300.0
2005-09-16 11:40:00,55.78,55.8,55.76,55.78,123800.0,32.0782,32.0897,32.0667,32.0782,123800.0
2005-09-16 11:45:00,55.78,55.8,55.77,55.8,21500.0,32.0782,32.0897,32.0724,32.0897,21500.0
2005-09-16 11:50:00,55.79,55.81,55.76,55.76,35000.0,32.0839,32.0954,32.0667,32.0667,35000.0
2005-09-16 11:55:00,55.77,55.81,55.76,55.77,75400.0,32.0724,32.0954,32.0667,32.0724,75400.0
2005-09-16 12:00:00,55.77,55.79,55.77,55.78,21300.0,32.0724,32.0839,32.0724,32.0782,21300.0
2005-09-16 12:05:00,55.78,55.79,55.7,55.71,102600.0,32.0782,32.0839,32.0322,32.0379,102600.0
2005-09-16 12:10:00,55.71,55.73,55.63,55.73,112000.0,32.0379,32.0494,31.9919,32.0494,112000.0
2005-09-16 12:15:00,55.72,55.76,55.71,55.75,46000.0,32.0437,32.0667,32.0379,32.0609,46000.0
2005-09-16 12:20:00,55.74,55.75,55.73,55.73,26700.0,32.0552,32.0609,32.0494,32.0494,26700.0
2005-09-16 12:25:00,55.74,55.77,55.72,55.77,65900.0,32.0552,32.0724,32.0437,32.0724,65900.0
2005-09-16 12:30:00,55.77,55.8,55.76,55.8,123700.0,32.0724,32.0897,32.0667,32.0897,123700.0
2005-09-16 12:35:00,55.8,55.81,55.79,55.8,80800.0,32.0897,32.0954,32.0839,32.0897,80800.0
2005-09-16 12:40:00,55.81,55.87,55.81,55.83,75100.0,32.0954,32.1299,32.0954,32.1069,75100.0
2005-09-16 12:45:00,55.83,55.86,55.83,55.86,103500.0,32.1069,32.1242,32.1069,32.1242,103500.0
2005-09-16 12:50:00,55.86,55.87,55.84,55.84,48500.0,32.1242,32.1299,32.1127,32.1127,48500.0
2005-09-16 12:55:00,55.85,55.88,55.84,55.86,44000.0,32.1184,32.1357,32.1127,32.1242,44000.0
2005-09-16 13:00:00,55.85,55.89,55.85,55.88,14000.0,32.1184,32.1414,32.1184,32.1357,14000.0
2005-09-16 13:05:00,55.88,55.9,55.86,55.89,44800.0,32.1357,32.1472,32.1242,32.1414,44800.0
2005-09-16 13:10:00,55.9,55.91,55.88,55.89,48300.0,32.1472,32.1529,32.1357,32.1414,48300.0
2005-09-16 13:15:00,55.89,55.9,55.87,55.88,57000.0,32.1414,32.1472,32.1299,32.1357,57000.0
2005-09-16 13:20:00,55.88,55.9,55.87,55.89,99400.0,32.1357,32.1472,32.1299,32.1414,99400.0
2005-09-16 13:25:00,55.88,55.9,55.87,55.88,24200.0,32.1357,32.1472,32.1299,32.1357,24200.0
2005-09-16 13:30:00,55.88,55.94,55.87,55.94,59700.0,32.1357,32.1702,32.1299,32.1702,59700.0
2005-09-16 13:35:00,55.94,55.98,55.92,55.95,111700.0,32.1702,32.1932,32.1587,32.1759,111700.0
2005-09-16 13:40:00,55.96,55.99,55.95,55.99,45300.0,32.1817,32.1989,32.1759,32.1989,45300.0
2005-09-16 13:45:00,55.98,56.04,55.98,56.04,99500.0,32.1932,32.2277,32.1932,32.2277,99500.0
2005-09-16 13:50:00,56.04,56.05,55.99,55.99,77300.0,32.2277,32.2334,32.1989,32.1989,77300.0
2005-09-16 13:55:00,55.99,56.04,55.99,56.04,58000.0,32.1989,32.2277,32.1989,32.2277,58000.0
2005-09-16 14:00:00,56.04,56.12,56.0,56.05,150200.0,32.2277,32.2737,32.2047,32.2334,150200.0
2005-09-16 14:05:00,56.05,56.05,55.97,56.01,76300.0,32.2334,32.2334,32.1874,32.2104,76300.0
2005-09-16 14:10:00,56.01,56.02,55.96,55.98,46200.0,32.2104,32.2162,32.1817,32.1932,46200.0
2005-09-16 14:15:00,55.98,55.98,55.91,55.95,92100.0,32.1932,32.1932,32.1529,32.1759,92100.0
2005-09-16 14:20:00,55.95,56.0,55.95,55.99,46600.0,32.1759,32.2047,32.1759,32.1989,46600.0
2005-09-16 14:25:00,56.0,56.02,55.99,56.0,114500.0,32.2047,32.2162,32.1989,32.2047,114500.0
2005-09-16 14:30:00,56.0,56.0,55.98,56.0,54300.0,32.2047,32.2047,32.1932,32.2047,54300.0
2005-09-16 14:35:00,56.0,56.07,55.98,56.07,93900.0,32.2047,32.2449,32.1932,32.2449,93900.0
2005-09-16 14:40:00,56.06,56.09,56.04,56.05,58500.0,32.2392,32.2564,32.2277,32.2334,58500.0
2005-09-16 14:45:00,56.05,56.08,56.04,56.07,59400.0,32.2334,32.2507,32.2277,32.2449,59400.0
2005-09-16 14:50:00,56.07,56.12,56.07,56.07,57600.0,32.2449,32.2737,32.2449,32.2449,57600.0
2005-09-16 14:55:00,56.07,56.14,56.07,56.11,139200.0,32.2449,32.2852,32.2449,32.2679,139200.0
2005-09-16 15:00:00,56.11,56.15,56.1,56.13,105100.0,32.2679,32.2909,32.2622,32.2794,105100.0
2005-09-16 15:05:00,56.13,56.19,56.11,56.19,100900.0,32.2794,32.3139,32.2679,32.3139,100900.0
2005-09-16 15:10:00,56.19,56.28,56.19,56.26,114100.0,32.3139,32.3657,32.3139,32.3542,114100.0
2005-09-16 15:15:00,56.26,56.4,56.26,56.36,220800.0,32.3542,32.4347,32.3542,32.4117,220800.0
2005-09-16 15:20:00,56.36,56.41,56.32,56.35,110000.0,32.4117,32.4405,32.3887,32.406,110000.0
2005-09-16 15:25:00,56.34,56.37,56.33,56.35,151800.0,32.4002,32.4175,32.3945,32.406,151800.0
2005-09-16 15:30:00,56.35,56.45,56.34,56.43,284900.0,32.406,32.4635,32.4002,32.452,284900.0
2005-09-16 15:35:00,56.45,56.45,56.28,56.28,215300.0,32.4635,32.4635,32.3657,32.3657,215300.0
2005-09-16 15:40:00,56.29,56.29,56.16,56.17,291600.0,32.3715,32.3715,32.2967,32.3024,291600.0
2005-09-16 15:45:00,56.17,56.18,56.06,56.07,614300.0,32.3024,32.3082,32.2392,32.2449,614300.0
2005-09-16 15:50:00,56.07,56.07,55.92,55.92,523900.0,32.2449,32.2449,32.1587,32.1587,523900.0
2005-09-16 15:55:00,55.92,55.93,55.83,55.85,854200.0,32.1587,32.1644,32.1069,32.1184,854200.0
2005-09-19 09:30:00,55.76,55.86,55.75,55.82,254900.0,32.0667,32.1242,32.0609,32.1012,254900.0
2005-09-19 09:35:00,55.81,55.9,55.81,55.84,119000.0,32.0954,32.1472,32.0954,32.1127,119000.0
2005-09-19 09:40:00,55.85,55.86,55.75,55.83,183900.0,32.1184,32.1242,32.0609,32.1069,183900.0
2005-09-19 09:45:00,55.83,55.85,55.79,55.81,89400.0,32.1069,32.1184,32.0839,32.0954,89400.0
2005-09-19 09:50:00,55.81,55.84,55.77,55.77,147400.0,32.0954,32.1127,32.0724,32.0724,147400.0
2005-09-19 09:55:00,55.77,55.83,55.7,55.83,202300.0,32.0724,32.1069,32.0322,32.1069,202300.0
2005-09-19 10:00:00,55.83,55.86,55.73,55.77,124500.0,32.1069,32.1242,32.0494,32.0724,124500.0
2005-09-19 10:05:00,55.77,55.81,55.6,55.61,153100.0,32.0724,32.0954,31.9746,31.9804,153100.0
2005-09-19 10:10:00,55.61,55.69,55.58,55.69,117800.0,31.9804,32.0264,31.9631,32.0264,117800.0
2005-09-19 10:15:00,55.66,55.69,55.6,55.65,92800.0,32.0092,32.0264,31.9746,32.0034,92800.0
2005-09-19 10:20:00,55.65,55.73,55.65,55.73,104600.0,32.0034,32.0494,32.0034,32.0494,104600.0
2005-09-19 10:25:00,55.73,55.74,55.68,55.69,102300.0,32.0494,32.0552,32.0207,32.0264,102300.0
2005-09-19 10:30:00,55.68,55.69,55.61,55.62,72100.0,32.0207,32.0264,31.9804,31.9861,72100.0
2005-09-19 10:35:00,55.62,55.67,55.62,55.67,63600.0,31.9861,32.0149,31.9861,32.0149,63600.0
2005-09-19 10:40:00,55.67,55.7,55.64,55.68,100900.0,32.0149,32.0322,31.9977,32.0207,100900.0
2005-09-19 10:45:00,55.69,55.69,55.62,55.62,80400.0,32.0264,32.0264,31.9861,31.9861,80400.0
2005-09-19 10:50:00,55.62,55.63,55.59,55.59,76200.0,31.9861,31.9919,31.9689,31.9689,76200.0
2005-09-19 10:55:00,55.6,55.6,55.5,55.51,121600.0,31.9746,31.9746,31.9171,31.9229,121600.0
2005-09-19 11:00:00,55.51,55.54,55.5,55.52,68900.0,31.9229,31.9401,31.9171,31.9286,68900.0
2005-09-19 11:05:00,55.53,55.54,55.5,55.5,64200.0,31.9344,31.9401,31.9171,31.9171,64200.0
2005-09-19 11:10:00,55.5,55.51,55.45,55.46,74500.0,31.9171,31.9229,31.8884,31.8941,74500.0
2005-09-19 11:15:00,55.46,55.48,55.4,55.41,75900.0,31.8941,31.9056,31.8596,31.8654,75900.0
2005-09-19 11:20:00,55.41,55.48,55.4,55.46,80600.0,31.8654,31.9056,31.8596,31.8941,80600.0
2005-09-19 11:25:00,55.46,55.82,55.41,55.42,90200.0,31.8941,32.1012,31.8654,31.8711,90200.0
2005-09-19 11:30:00,55.41,55.47,55.41,55.44,94900.0,31.8654,31.8999,31.8654,31.8826,94900.0
2005-09-19 11:35:00,55.45,55.46,55.39,55.46,36800.0,31.8884,31.8941,31.8539,31.8941,36800.0
2005-09-19 11:40:00,55.46,55.5,55.45,55.48,31400.0,31.8941,31.9171,31.8884,31.9056,31400.0
2005-09-19 11:45:00,55.48,55.53,55.48,55.53,127800.0,31.9056,31.9344,31.9056,31.9344,127800.0
2005-09-19 11:50:00,55.51,55.52,55.49,55.51,80700.0,31.9229,31.9286,31.9114,31.9229,80700.0
2005-09-19 11:55:00,55.51,55.54,55.5,55.53,59300.0,31.9229,31.9401,31.9171,31.9344,59300.0
2005-09-19 12:00:00,55.54,55.56,55.53,55.55,40700.0,31.9401,31.9516,31.9344,31.9459,40700.0
2005-09-19 12:05:00,55.54,55.6,55.54,55.59,58600.0,31.9401,31.9746,31.9401,31.9689,58600.0
2005-09-19 12:10:00,55.6,55.65,55.59,55.63,109700.0,31.9746,32.0034,31.9689,31.9919,109700.0
2005-09-19 12:15:00,55.63,55.65,55.57,55.6,99600.0,31.9919,32.0034,31.9574,31.9746,99600.0
2005-09-19 12:20:00,55.6,55.6,55.54,55.55,67600.0,31.9746,31.9746,31.9401,31.9459,67600.0
2005-09-19 12:25:00,55.55,55.55,55.48,55.5,269200.0,31.9459,31.9459,31.9056,31.9171,269200.0
2005-09-19 12:30:00,55.49,55.5,55.45,55.48,39800.0,31.9114,31.9171,31.8884,31.9056,39800.0
2005-09-19 12:35:00,55.48,55.5,55.47,55.49,31800.0,31.9056,31.9171,31.8999,31.9114,31800.0
2005-09-19 12:40:00,55.5,55.54,55.48,55.5,29400.0,31.9171,31.9401,31.9056,31.9171,29400.0
2005-09-19 12:45:00,55.51,55.51,55.49,55.49,10500.0,31.9229,31.9229,31.9114,31.9114,10500.0
2005-09-19 12:50:00,55.49,55.53,55.49,55.51,26600.0,31.9114,31.9344,31.9114,31.9229,26600.0
2005-09-19 12:55:00,55.5,55.55,55.49,55.5,40800.0,31.9171,31.9459,31.9114,31.9171,40800.0
2005-09-19 13:00:00,55.49,55.51,55.48,55.5,45200.0,31.9114,31.9229,31.9056,31.9171,45200.0
2005-09-19 13:05:00,55.49,55.5,55.45,55.48,56100.0,31.9114,31.9171,31.8884,31.9056,56100.0
2005-09-19 13:10:00,55.47,55.49,55.45,55.45,38100.0,31.8999,31.9114,31.8884,31.8884,38100.0
2005-09-19 13:15:00,55.45,55.46,55.45,55.46,28600.0,31.8884,31.8941,31.8884,31.8941,28600.0
2005-09-19 13:20:00,55.46,55.51,55.45,55.47,83400.0,31.8941,31.9229,31.8884,31.8999,83400.0
2005-09-19 13:25:00,55.48,55.49,55.44,55.44,126900.0,31.9056,31.9114,31.8826,31.8826,126900.0
2005-09-19 13:30:00,55.46,55.49,55.44,55.44,53900.0,31.8941,31.9114,31.8826,31.8826,53900.0
2005-09-19 13:35:00,55.45,55.47,55.44,55.46,39200.0,31.8884,31.8999,31.8826,31.8941,39200.0
2005-09-19 13:40:00,55.46,55.5,55.46,55.49,84500.0,31.8941,31.9171,31.8941,31.9114,84500.0
2005-09-19 13:45:00,55.49,55.5,55.45,55.45,83200.0,31.9114,31.9171,31.8884,31.8884,83200.0
2005-09-19 13:50:00,55.45,55.47,55.45,55.46,67000.0,31.8884,31.8999,31.8884,31.8941,67000.0
2005-09-19 13:55:00,55.46,55.51,55.45,55.5,45200.0,31.8941,31.9229,31.8884,31.9171,45200.0
2005-09-19 14:00:00,55.51,55.55,55.51,55.52,47600.0,31.9229,31.9459,31.9229,31.9286,47600.0
2005-09-19 14:05:00,55.51,55.52,55.48,55.49,82800.0,31.9229,31.9286,31.9056,31.9114,82800.0
2005-09-19 14:10:00,55.49,55.53,55.49,55.52,78800.0,31.9114,31.9344,31.9114,31.9286,78800.0
2005-09-19 14:15:00,55.52,55.54,55.49,55.5,91000.0,31.9286,31.9401,31.9114,31.9171,91000.0
2005-09-19 14:20:00,55.49,55.49,55.4,55.4,46700.0,31.9114,31.9114,31.8596,31.8596,46700.0
2005-09-19 14:25:00,55.4,55.41,55.34,55.4,62100.0,31.8596,31.8654,31.8251,31.8596,62100.0
2005-09-19 14:30:00,55.4,55.4,55.38,55.38,37400.0,31.8596,31.8596,31.8481,31.8481,37400.0
2005-09-19 14:35:00,55.37,55.43,55.37,55.43,63800.0,31.8424,31.8769,31.8424,31.8769,63800.0
2005-09-19 14:40:00,55.42,55.43,55.37,55.38,28700.0,31.8711,31.8769,31.8424,31.8481,28700.0
2005-09-19 14:45:00,55.36,55.44,55.36,55.39,75100.0,31.8366,31.8826,31.8366,31.8539,75100.0
2005-09-19 14:50:00,55.39,55.44,55.39,55.42,170500.0,31.8539,31.8826,31.8539,31.8711,170500.0
2005-09-19 14:55:00,55.44,55.44,55.4,55.41,48000.0,31.8826,31.8826,31.8596,31.8654,48000.0
2005-09-19 15:00:00,55.41,55.43,55.4,55.41,52200.0,31.8654,31.8769,31.8596,31.8654,52200.0
2005-09-19 15:05:00,55.4,55.45,55.4,55.44,56400.0,31.8596,31.8884,31.8596,31.8826,56400.0
2005-09-19 15:10:00,55.44,55.44,55.41,55.43,86600.0,31.8826,31.8826,31.8654,31.8769,86600.0
2005-09-19 15:15:00,55.41,55.42,55.37,55.37,149900.0,31.8654,31.8711,31.8424,31.8424,149900.0
2005-09-19 15:20:00,55.37,55.38,55.33,55.33,52100.0,31.8424,31.8481,31.8194,31.8194,52100.0
2005-09-19 15:25:00,55.32,55.34,55.26,55.29,111000.0,31.8136,31.8251,31.7791,31.7964,111000.0
2005-09-19 15:30:00,55.29,55.39,55.28,55.35,149100.0,31.7964,31.8539,31.7906,31.8309,149100.0
2005-09-19 15:35:00,55.35,55.39,55.33,55.38,137000.0,31.8309,31.8539,31.8194,31.8481,137000.0
2005-09-19 15:40:00,55.38,55.5,55.38,55.45,164300.0,31.8481,31.9171,31.8481,31.8884,164300.0
2005-09-19 15:45:00,55.47,55.52,55.45,55.51,85800.0,31.8999,31.9286,31.8884,31.9229,85800.0
2005-09-19 15:50:00,55.51,55.54,55.42,55.53,130200.0,31.9229,31.9401,31.8711,31.9344,130200.0
2005-09-19 15:55:00,55.53,55.59,55.52,55.54,225900.0,31.9344,31.9689,31.9286,31.9401,225900.0
2005-09-20 09:30:00,56.24,56.24,55.9,56.16,418200.0,32.3427,32.3427,32.1472,32.2967,418200.0
2005-09-20 09:35:00,56.17,56.17,56.04,56.08,198100.0,32.3024,32.3024,32.2277,32.2507,198100.0
2005-09-20 09:40:00,56.08,56.09,55.99,56.05,195200.0,32.2507,32.2564,32.1989,32.2334,195200.0
2005-09-20 09:45:00,56.05,56.05,55.92,55.93,100700.0,32.2334,32.2334,32.1587,32.1644,100700.0
2005-09-20 09:50:00,55.93,56.01,55.91,56.0,158600.0,32.1644,32.2104,32.1529,32.2047,158600.0
2005-09-20 09:55:00,56.0,56.04,55.98,56.0,130400.0,32.2047,32.2277,32.1932,32.2047,130400.0
2005-09-20 10:00:00,56.0,56.05,55.98,56.05,148500.0,32.2047,32.2334,32.1932,32.2334,148500.0
2005-09-20 10:05:00,56.04,56.07,56.03,56.06,70600.0,32.2277,32.2449,32.2219,32.2392,70600.0
2005-09-20 10:10:00,56.06,56.13,56.03,56.13,114600.0,32.2392,32.2794,32.2219,32.2794,114600.0
2005-09-20 10:15:00,56.14,56.2,56.13,56.19,165700.0,32.2852,32.3197,32.2794,32.3139,165700.0
2005-09-20 10:20:00,56.18,56.26,56.18,56.24,170800.0,32.3082,32.3542,32.3082,32.3427,170800.0
2005-09-20 10:25:00,56.24,56.35,56.24,56.35,200900.0,32.3427,32.406,32.3427,32.406,200900.0
2005-09-20 10:30:00,56.35,56.44,56.31,56.35,219500.0,32.406,32.4577,32.383,32.406,219500.0
2005-09-20 10:35:00,56.35,56.46,56.34,56.45,291100.0,32.406,32.4692,32.4002,32.4635,291100.0
2005-09-20 10:40:00,56.45,56.5,56.43,56.43,168900.0,32.4635,32.4922,32.452,32.452,168900.0
2005-09-20 10:45:00,56.43,56.44,56.37,56.42,167600.0,32.452,32.4577,32.4175,32.4462,167600.0
2005-09-20 10:50:00,56.41,56.41,56.25,56.25,72000.0,32.4405,32.4405,32.3485,32.3485,72000.0
2005-09-20 10:55:00,56.25,56.28,56.24,56.25,163500.0,32.3485,32.3657,32.3427,32.3485,163500.0
2005-09-20 11:00:00,56.25,56.42,56.21,56.29,184000.0,32.3485,32.4462,32.3254,32.3715,184000.0
2005-09-20 11:05:00,56.28,56.32,56.26,56.3,109000.0,32.3657,32.3887,32.3542,32.3772,109000.0
2005-09-20 11:10:00,56.3,56.34,56.29,56.34,62100.0,32.3772,32.4002,32.3715,32.4002,62100.0
2005-09-20 11:15:00,56.32,56.39,55.5,56.39,77700.0,32.3887,32.429,31.9171,32.429,77700.0
2005-09-20 11:20:00,56.37,56.38,56.31,56.34,39700.0,32.4175,32.4232,32.383,32.4002,39700.0
2005-09-20 11:25:00,56.33,56.34,56.31,56.32,88000.0,32.3945,32.4002,32.383,32.3887,88000.0
2005-09-20 11:30:00,56.32,56.35,56.3,56.35,63300.0,32.3887,32.406,32.3772,32.406,63300.0
2005-09-20 11:35:00,56.35,56.35,56.33,56.34,42500.0,32.406,32.406,32.3945,32.4002,42500.0
2005-09-20 11:40:00,56.33,56.35,56.32,56.32,43300.0,32.3945,32.406,32.3887,32.3887,43300.0
2005-09-20 11:45:00,56.32,56.33,56.25,56.27,49400.0,32.3887,32.3945,32.3485,32.36,49400.0
2005-09-20 11:50:00,56.25,56.27,56.23,56.23,100900.0,32.3485,32.36,32.337,32.337,100900.0
2005-09-20 11:55:00,56.23,56.23,56.17,56.2,129200.0,32.337,32.337,32.3024,32.3197,129200.0
2005-09-20 12:00:00,56.21,56.28,56.2,56.25,46600.0,32.3254,32.3657,32.3197,32.3485,46600.0
2005-09-20 12:05:00,56.26,56.28,56.23,56.24,49900.0,32.3542,32.3657,32.337,32.3427,49900.0
2005-09-20 12:10:00,56.24,56.25,56.21,56.21,31100.0,32.3427,32.3485,32.3254,32.3254,31100.0
2005-09-20 12:15:00,56.21,56.22,56.12,56.12,149100.0,32.3254,32.3312,32.2737,32.2737,149100.0
2005-09-20 12:20:00,56.13,56.14,56.09,56.14,40500.0,32.2794,32.2852,32.2564,32.2852,40500.0
2005-09-20 12:25:00,56.14,56.17,56.14,56.15,55200.0,32.2852,32.3024,32.2852,32.2909,55200.0
2005-09-20 12:30:00,56.15,56.17,56.13,56.13,29500.0,32.2909,32.3024,32.2794,32.2794,29500.0
2005-09-20 12:35:00,56.14,56.18,56.13,56.17,55500.0,32.2852,32.3082,32.2794,32.3024,55500.0
2005-09-20 12:40:00,56.17,56.21,56.16,56.2,65200.0,32.3024,32.3254,32.2967,32.3197,65200.0
2005-09-20 12:45:00,56.19,56.2,56.14,56.16,45900.0,32.3139,32.3197,32.2852,32.2967,45900.0
2005-09-20 12:50:00,56.16,56.2,56.15,56.2,44400.0,32.2967,32.3197,32.2909,32.3197,44400.0
2005-09-20 12:55:00,56.19,56.22,56.19,56.22,36300.0,32.3139,32.3312,32.3139,32.3312,36300.0
2005-09-20 13:00:00,56.22,56.22,56.21,56.21,34700.0,32.3312,32.3312,32.3254,32.3254,34700.0
2005-09-20 13:05:00,56.21,56.24,56.2,56.24,87300.0,32.3254,32.3427,32.3197,32.3427,87300.0
2005-09-20 13:10:00,56.23,56.27,56.23,56.26,57700.0,32.337,32.36,32.337,32.3542,57700.0
2005-09-20 13:15:00,56.27,56.27,56.26,56.26,28500.0,32.36,32.36,32.3542,32.3542,28500.0
2005-09-20 13:20:00,56.26,56.27,56.21,56.22,33000.0,32.3542,32.36,32.3254,32.3312,33000.0
2005-09-20 13:25:00,56.23,56.25,56.23,56.25,44700.0,32.337,32.3485,32.337,32.3485,44700.0
2005-09-20 13:30:00,56.24,56.26,56.22,56.23,32900.0,32.3427,32.3542,32.3312,32.337,32900.0
2005-09-20 13:35:00,56.26,56.26,56.19,56.2,64000.0,32.3542,32.3542,32.3139,32.3197,64000.0
2005-09-20 13:40:00,56.2,56.21,56.19,56.2,90300.0,32.3197,32.3254,32.3139,32.3197,90300.0
2005-09-20 13:45:00,56.19,56.21,56.18,56.19,71800.0,32.3139,32.3254,32.3082,32.3139,71800.0
2005-09-20 13:50:00,56.2,56.2,56.16,56.2,105000.0,32.3197,32.3197,32.2967,32.3197,105000.0
2005-09-20 13:55:00,56.19,56.25,56.19,56.25,83500.0,32.3139,32.3485,32.3139,32.3485,83500.0
2005-09-20 14:00:00,56.25,56.32,56.25,56.31,94100.0,32.3485,32.3887,32.3485,32.383,94100.0
2005-09-20 14:05:00,56.3,56.35,56.3,56.35,175000.0,32.3772,32.406,32.3772,32.406,175000.0
2005-09-20 14:10:00,56.34,56.37,56.3,56.37,144200.0,32.4002,32.4175,32.3772,32.4175,144200.0
2005-09-20 14:15:00,56.36,56.37,56.22,56.28,153900.0,32.4117,32.4175,32.3312,32.3657,153900.0
2005-09-20 14:20:00,56.28,56.3,56.13,56.26,118400.0,32.3657,32.3772,32.2794,32.3542,118400.0
2005-09-20 14:25:00,56.26,56.27,56.19,56.25,203900.0,32.3542,32.36,32.3139,32.3485,203900.0
2005-09-20 14:30:00,56.25,56.32,56.25,56.28,178500.0,32.3485,32.3887,32.3485,32.3657,178500.0
2005-09-20 14:35:00,56.27,56.36,56.23,56.23,134600.0,32.36,32.4117,32.337,32.337,134600.0
2005-09-20 14:40:00,56.21,56.27,56.16,56.19,114900.0,32.3254,32.36,32.2967,32.3139,114900.0
2005-09-20 14:45:00,56.2,56.2,56.01,56.1,149600.0,32.3197,32.3197,32.2104,32.2622,149600.0
2005-09-20 14:50:00,56.1,56.14,56.07,56.09,120400.0,32.2622,32.2852,32.2449,32.2564,120400.0
2005-09-20 14:55:00,56.09,56.1,56.04,56.05,106700.0,32.2564,32.2622,32.2277,32.2334,106700.0
2005-09-20 15:00:00,56.06,56.09,55.99,56.0,220200.0,32.2392,32.2564,32.1989,32.2047,220200.0
2005-09-20 15:05:00,56.0,56.03,55.93,56.03,129400.0,32.2047,32.2219,32.1644,32.2219,129400.0
2005-09-20 15:10:00,56.01,56.06,56.0,56.04,143000.0,32.2104,32.2392,32.2047,32.2277,143000.0
2005-09-20 15:15:00,56.04,56.05,55.98,56.0,91500.0,32.2277,32.2334,32.1932,32.2047,91500.0
2005-09-20 15:20:00,56.0,56.03,55.98,56.0,72000.0,32.2047,32.2219,32.1932,32.2047,72000.0
2005-09-20 15:25:00,56.0,56.06,56.0,56.06,152500.0,32.2047,32.2392,32.2047,32.2392,152500.0
2005-09-20 15:30:00,56.06,56.07,56.04,56.06,124000.0,32.2392,32.2449,32.2277,32.2392,124000.0
2005-09-20 15:35:00,56.07,56.18,56.06,56.15,161200.0,32.2449,32.3082,32.2392,32.2909,161200.0
2005-09-20 15:40:00,56.14,56.17,56.1,56.14,167800.0,32.2852,32.3024,32.2622,32.2852,167800.0
2005-09-20 15:45:00,56.14,56.16,56.08,56.1,144400.0,32.2852,32.2967,32.2507,32.2622,144400.0
2005-09-20 15:50:00,56.09,56.12,56.06,56.11,182400.0,32.2564,32.2737,32.2392,32.2679,182400.0
2005-09-20 15:55:00,56.1,56.12,56.03,56.07,129200.0,32.2622,32.2737,32.2219,32.2449,129200.0
2005-09-21 09:30:00,55.75,55.81,55.71,55.75,309000.0,32.0609,32.0954,32.0379,32.0609,309000.0
2005-09-21 09:35:00,55.77,55.78,55.72,55.75,186700.0,32.0724,32.0782,32.0437,32.0609,186700.0
2005-09-21 09:40:00,55.75,55.75,55.7,55.71,174700.0,32.0609,32.0609,32.0322,32.0379,174700.0
2005-09-21 09:45:00,55.71,55.75,55.71,55.73,221900.0,32.0379,32.0609,32.0379,32.0494,221900.0
2005-09-21 09:50:00,55.72,55.75,55.66,55.67,292400.0,32.0437,32.0609,32.0092,32.0149,292400.0
2005-09-21 09:55:00,55.67,55.7,55.65,55.66,170400.0,32.0149,32.0322,32.0034,32.0092,170400.0
2005-09-21 10:00:00,55.65,55.66,55.6,55.62,244100.0,32.0034,32.0092,31.9746,31.9861,244100.0
2005-09-21 10:05:00,55.62,55.7,54.5,55.7,127500.0,31.9861,32.0322,31.3421,32.0322,127500.0
2005-09-21 10:10:00,55.7,55.78,55.66,55.78,194100.0,32.0322,32.0782,32.0092,32.0782,194100.0
2005-09-21 10:15:00,55.78,55.81,55.76,55.76,104500.0,32.0782,32.0954,32.0667,32.0667,104500.0
2005-09-21 10:20:00,55.77,55.77,55.72,55.74,176000.0,32.0724,32.0724,32.0437,32.0552,176000.0
2005-09-21 10:25:00,55.74,55.8,55.72,55.8,89000.0,32.0552,32.0897,32.0437,32.0897,89000.0
2005-09-21 10:30:00,55.82,55.97,55.8,55.97,249100.0,32.1012,32.1874,32.0897,32.1874,249100.0
2005-09-21 10:35:00,55.95,55.97,55.85,55.85,108900.0,32.1759,32.1874,32.1184,32.1184,108900.0
2005-09-21 10:40:00,55.84,55.87,55.84,55.86,147500.0,32.1127,32.1299,32.1127,32.1242,147500.0
2005-09-21 10:45:00,55.84,55.87,55.78,55.82,77400.0,32.1127,32.1299,32.0782,32.1012,77400.0
2005-09-21 10:50:00,55.82,55.85,55.79,55.79,68100.0,32.1012,32.1184,32.0839,32.0839,68100.0
2005-09-21 10:55:00,55.8,55.89,55.79,55.86,98300.0,32.0897,32.1414,32.0839,32.1242,98300.0
2005-09-21 11:00:00,55.86,55.91,55.85,55.85,110600.0,32.1242,32.1529,32.1184,32.1184,110600.0
2005-09-21 11:05:00,55.86,55.88,55.85,55.88,81000.0,32.1242,32.1357,32.1184,32.1357,81000.0
2005-09-21 11:10:00,55.87,55.88,55.78,55.84,137800.0,32.1299,32.1357,32.0782,32.1127,137800.0
2005-09-21 11:15:00,55.83,55.85,55.78,55.81,77000.0,32.1069,32.1184,32.0782,32.0954,77000.0
2005-09-21 11:20:00,55.8,55.83,55.77,55.8,80400.0,32.0897,32.1069,32.0724,32.0897,80400.0
2005-09-21 11:25:00,55.81,55.82,55.79,55.8,37000.0,32.0954,32.1012,32.0839,32.0897,37000.0
2005-09-21 11:30:00,55.8,55.83,55.8,55.83,69800.0,32.0897,32.1069,32.0897,32.1069,69800.0
2005-09-21 11:35:00,55.83,55.85,55.82,55.84,77400.0,32.1069,32.1184,32.1012,32.1127,77400.0
2005-09-21 11:40:00,55.85,55.85,55.82,55.84,55200.0,32.1184,32.1184,32.1012,32.1127,55200.0
2005-09-21 11:45:00,55.83,55.84,55.8,55.84,127500.0,32.1069,32.1127,32.0897,32.1127,127500.0
2005-09-21 11:50:00,55.83,55.85,55.82,55.83,110100.0,32.1069,32.1184,32.1012,32.1069,110100.0
2005-09-21 11:55:00,55.84,55.86,55.83,55.86,64400.0,32.1127,32.1242,32.1069,32.1242,64400.0
2005-09-21 12:00:00,55.86,55.86,55.82,55.83,196200.0,32.1242,32.1242,32.1012,32.1069,196200.0
2005-09-21 12:05:00,55.83,55.84,55.8,55.8,85900.0,32.1069,32.1127,32.0897,32.0897,85900.0
2005-09-21 12:10:00,55.79,55.8,55.75,55.76,122700.0,32.0839,32.0897,32.0609,32.0667,122700.0
2005-09-21 12:15:00,55.77,55.79,55.76,55.78,79000.0,32.0724,32.0839,32.0667,32.0782,79000.0
2005-09-21 12:20:00,55.77,55.78,55.76,55.77,64100.0,32.0724,32.0782,32.0667,32.0724,64100.0
2005-09-21 12:25:00,55.78,55.82,55.78,55.78,95800.0,32.0782,32.1012,32.0782,32.0782,95800.0
2005-09-21 12:30:00,55.8,55.81,55.77,55.79,92700.0,32.0897,32.0954,32.0724,32.0839,92700.0
2005-09-21 12:35:00,55.78,55.82,55.77,55.8,75600.0,32.0782,32.1012,32.0724,32.0897,75600.0
2005-09-21 12:40:00,55.79,55.82,55.77,55.82,73700.0,32.0839,32.1012,32.0724,32.1012,73700.0
2005-09-21 12:45:00,55.82,55.85,55.81,55.83,85100.0,32.1012,32.1184,32.0954,32.1069,85100.0
2005-09-21 12:50:00,55.83,55.89,55.81,55.84,79100.0,32.1069,32.1414,32.0954,32.1127,79100.0
2005-09-21 12:55:00,55.84,55.85,55.82,55.82,49100.0,32.1127,32.1184,32.1012,32.1012,49100.0
2005-09-21 13:00:00,55.83,55.83,55.78,55.83,75700.0,32.1069,32.1069,32.0782,32.1069,75700.0
2005-09-21 13:05:00,55.82,55.85,55.81,55.81,31900.0,32.1012,32.1184,32.0954,32.0954,31900.0
2005-09-21 13:10:00,55.82,55.82,55.79,55.8,33700.0,32.1012,32.1012,32.0839,32.0897,33700.0
2005-09-21 13:15:00,55.81,55.83,55.79,55.82,34000.0,32.0954,32.1069,32.0839,32.1012,34000.0
2005-09-21 13:20:00,55.82,55.83,55.8,55.81,162900.0,32.1012,32.1069,32.0897,32.0954,162900.0
2005-09-21 13:25:00,55.81,55.84,55.8,55.84,68800.0,32.0954,32.1127,32.0897,32.1127,68800.0
2005-09-21 13:30:00,55.83,55.84,55.81,55.82,107600.0,32.1069,32.1127,32.0954,32.1012,107600.0
2005-09-21 13:35:00,55.82,55.82,55.76,55.77,52500.0,32.1012,32.1012,32.0667,32.0724,52500.0
2005-09-21 13:40:00,55.76,55.8,55.76,55.79,119600.0,32.0667,32.0897,32.0667,32.0839,119600.0
2005-09-21 13:45:00,55.79,55.83,55.79,55.82,98500.0,32.0839,32.1069,32.0839,32.1012,98500.0
2005-09-21 13:50:00,55.83,55.83,55.77,55.77,74600.0,32.1069,32.1069,32.0724,32.0724,74600.0
2005-09-21 13:55:00,55.78,55.83,55.76,55.81,250200.0,32.0782,32.1069,32.0667,32.0954,250200.0
2005-09-21 14:00:00,55.8,55.81,55.77,55.79,43500.0,32.0897,32.0954,32.0724,32.0839,43500.0
2005-09-21 14:05:00,55.8,55.83,55.75,55.83,62300.0,32.0897,32.1069,32.0609,32.1069,62300.0
2005-09-21 14:10:00,55.8,55.82,55.79,55.8,74300.0,32.0897,32.1012,32.0839,32.0897,74300.0
2005-09-21 14:15:00,55.82,55.89,55.82,55.84,111600.0,32.1012,32.1414,32.1012,32.1127,111600.0
2005-09-21 14:20:00,55.84,55.95,55.84,55.89,78100.0,32.1127,32.1759,32.1127,32.1414,78100.0
2005-09-21 14:25:00,55.88,55.97,55.87,55.88,81200.0,32.1357,32.1874,32.1299,32.1357,81200.0
2005-09-21 14:30:00,55.88,55.88,55.8,55.83,48000.0,32.1357,32.1357,32.0897,32.1069,48000.0
2005-09-21 14:35:00,55.83,55.91,55.83,55.9,112200.0,32.1069,32.1529,32.1069,32.1472,112200.0
2005-09-21 14:40:00,55.9,55.92,55.87,55.91,77200.0,32.1472,32.1587,32.1299,32.1529,77200.0
2005-09-21 14:45:00,55.92,55.94,55.91,55.94,151800.0,32.1587,32.1702,32.1529,32.1702,151800.0
2005-09-21 14:50:00,55.94,56.07,55.94,56.05,164300.0,32.1702,32.2449,32.1702,32.2334,164300.0
2005-09-21 14:55:00,56.05,56.12,56.01,56.04,112500.0,32.2334,32.2737,32.2104,32.2277,112500.0
2005-09-21 15:00:00,56.03,56.04,55.92,55.92,224900.0,32.2219,32.2277,32.1587,32.1587,224900.0
2005-09-21 15:05:00,55.93,55.93,55.8,55.81,116500.0,32.1644,32.1644,32.0897,32.0954,116500.0
2005-09-21 15:10:00,55.81,55.85,55.81,55.84,72000.0,32.0954,32.1184,32.0954,32.1127,72000.0
2005-09-21 15:15:00,55.84,55.89,55.83,55.89,65000.0,32.1127,32.1414,32.1069,32.1414,65000.0
2005-09-21 15:20:00,55.89,55.94,55.88,55.9,357900.0,32.1414,32.1702,32.1357,32.1472,357900.0
2005-09-21 15:25:00,55.9,55.94,55.88,55.94,131700.0,32.1472,32.1702,32.1357,32.1702,131700.0
2005-09-21 15:30:00,55.94,56.01,55.93,56.0,164800.0,32.1702,32.2104,32.1644,32.2047,164800.0
2005-09-21 15:35:00,55.99,56.02,55.96,56.0,185700.0,32.1989,32.2162,32.1817,32.2047,185700.0
2005-09-21 15:40:00,56.0,56.03,55.98,56.03,319500.0,32.2047,32.2219,32.1932,32.2219,319500.0
2005-09-21 15:45:00,56.02,56.11,54.02,56.07,328100.0,32.2162,32.2679,31.066,32.2449,328100.0
2005-09-21 15:50:00,56.07,56.08,55.97,55.97,181500.0,32.2449,32.2507,32.1874,32.1874,181500.0
2005-09-21 15:55:00,55.97,55.98,55.9,55.92,197500.0,32.1874,32.1932,32.1472,32.1587,197500.0
2005-09-22 09:30:00,55.91,55.92,55.85,55.92,208100.0,32.1529,32.1587,32.1184,32.1587,208100.0
2005-09-22 09:35:00,55.92,55.95,55.88,55.92,66800.0,32.1587,32.1759,32.1357,32.1587,66800.0
2005-09-22 09:40:00,55.93,55.97,55.88,55.95,111400.0,32.1644,32.1874,32.1357,32.1759,111400.0
2005-09-22 09:45:00,55.95,55.97,55.89,55.9,162900.0,32.1759,32.1874,32.1414,32.1472,162900.0
2005-09-22 09:50:00,55.89,55.93,55.88,55.92,45800.0,32.1414,32.1644,32.1357,32.1587,45800.0
2005-09-22 09:55:00,55.92,56.06,55.91,56.06,103900.0,32.1587,32.2392,32.1529,32.2392,103900.0
2005-09-22 10:00:00,56.07,56.1,56.03,56.05,93900.0,32.2449,32.2622,32.2219,32.2334,93900.0
2005-09-22 10:05:00,56.05,56.14,56.05,56.07,61900.0,32.2334,32.2852,32.2334,32.2449,61900.0
2005-09-22 10:10:00,56.07,56.23,56.07,56.2,104100.0,32.2449,32.337,32.2449,32.3197,104100.0
2005-09-22 10:15:00,56.2,56.22,56.17,56.2,96500.0,32.3197,32.3312,32.3024,32.3197,96500.0
2005-09-22 10:20:00,56.2,56.23,56.15,56.22,123200.0,32.3197,32.337,32.2909,32.3312,123200.0
2005-09-22 10:25:00,56.22,56.24,56.2,56.21,92700.0,32.3312,32.3427,32.3197,32.3254,92700.0
2005-09-22 10:30:00,56.21,56.23,56.13,56.16,80900.0,32.3254,32.337,32.2794,32.2967,80900.0
2005-09-22 10:35:00,56.17,56.27,56.15,56.25,121200.0,32.3024,32.36,32.2909,32.3485,121200.0
2005-09-22 10:40:00,56.25,56.25,56.17,56.22,85500.0,32.3485,32.3485,32.3024,32.3312,85500.0
2005-09-22 10:45:00,56.2,56.22,56.18,56.2,172600.0,32.3197,32.3312,32.3082,32.3197,172600.0
2005-09-22 10:50:00,56.19,56.2,56.14,56.14,68600.0,32.3139,32.3197,32.2852,32.2852,68600.0
2005-09-22 10:55:00,56.15,56.15,56.11,56.13,59100.0,32.2909,32.2909,32.2679,32.2794,59100.0
2005-09-22 11:00:00,56.14,56.25,56.13,56.21,79200.0,32.2852,32.3485,32.2794,32.3254,79200.0
2005-09-22 11:05:00,56.21,56.22,56.16,56.22,61000.0,32.3254,32.3312,32.2967,32.3312,61000.0
2005-09-22 11:10:00,56.19,56.29,56.19,56.27,74100.0,32.3139,32.3715,32.3139,32.36,74100.0
2005-09-22 11:15:00,56.27,56.27,56.21,56.22,95100.0,32.36,32.36,32.3254,32.3312,95100.0
2005-09-22 11:20:00,56.23,56.23,56.2,56.22,64100.0,32.337,32.337,32.3197,32.3312,64100.0
2005-09-22 11:25:00,56.22,56.27,56.22,56.25,149600.0,32.3312,32.36,32.3312,32.3485,149600.0
2005-09-22 11:30:00,56.25,56.26,56.19,56.21,96400.0,32.3485,32.3542,32.3139,32.3254,96400.0
2005-09-22 11:35:00,56.2,56.2,56.18,56.19,44700.0,32.3197,32.3197,32.3082,32.3139,44700.0
2005-09-22 11:40:00,56.2,56.23,56.19,56.22,61700.0,32.3197,32.337,32.3139,32.3312,61700.0
2005-09-22 11:45:00,56.22,56.26,56.21,56.25,58400.0,32.3312,32.3542,32.3254,32.3485,58400.0
2005-09-22 11:50:00,56.25,56.25,56.24,56.25,58500.0,32.3485,32.3485,32.3427,32.3485,58500.0
2005-09-22 11:55:00,56.25,56.35,56.23,56.35,73100.0,32.3485,32.406,32.337,32.406,73100.0
2005-09-22 12:00:00,56.35,56.36,56.18,56.24,96400.0,32.406,32.4117,32.3082,32.3427,96400.0
2005-09-22 12:05:00,56.24,56.37,56.24,56.3,88600.0,32.3427,32.4175,32.3427,32.3772,88600.0
2005-09-22 12:10:00,56.29,56.3,56.23,56.24,72800.0,32.3715,32.3772,32.337,32.3427,72800.0
2005-09-22 12:15:00,56.24,56.25,56.21,56.22,97500.0,32.3427,32.3485,32.3254,32.3312,97500.0
2005-09-22 12:20:00,56.22,56.23,56.2,56.2,93700.0,32.3312,32.337,32.3197,32.3197,93700.0
2005-09-22 12:25:00,56.23,56.3,56.21,56.28,72900.0,32.337,32.3772,32.3254,32.3657,72900.0
2005-09-22 12:30:00,56.28,56.33,56.26,56.33,48300.0,32.3657,32.3945,32.3542,32.3945,48300.0
2005-09-22 12:35:00,56.33,56.37,56.28,56.37,56300.0,32.3945,32.4175,32.3657,32.4175,56300.0
2005-09-22 12:40:00,56.37,56.39,56.34,56.38,54100.0,32.4175,32.429,32.4002,32.4232,54100.0
2005-09-22 12:45:00,56.38,56.42,56.35,56.41,45400.0,32.4232,32.4462,32.406,32.4405,45400.0
2005-09-22 12:50:00,56.38,56.41,56.32,56.41,46400.0,32.4232,32.4405,32.3887,32.4405,46400.0
2005-09-22 12:55:00,56.42,56.49,54.45,56.47,93700.0,32.4462,32.4865,31.3133,32.475,93700.0
2005-09-22 13:00:00,56.47,56.49,56.47,56.47,47600.0,32.475,32.4865,32.475,32.475,47600.0
2005-09-22 13:05:00,56.48,56.48,56.44,56.47,137500.0,32.4807,32.4807,32.4577,32.475,137500.0
2005-09-22 13:10:00,56.46,56.6,56.46,56.58,167400.0,32.4692,32.5497,32.4692,32.5382,167400.0
2005-09-22 13:15:00,56.58,56.64,56.57,56.61,153300.0,32.5382,32.5727,32.5325,32.5555,153300.0
2005-09-22 13:20:00,56.62,56.62,56.54,56.6,80300.0,32.5612,32.5612,32.5152,32.5497,80300.0
2005-09-22 13:25:00,56.6,56.61,56.58,56.59,65400.0,32.5497,32.5555,32.5382,32.544,65400.0
2005-09-22 13:30:00,56.59,56.6,56.56,56.57,77000.0,32.544,32.5497,32.5267,32.5325,77000.0
2005-09-22 13:35:00,56.58,56.66,56.57,56.63,72400.0,32.5382,32.5842,32.5325,32.567,72400.0
2005-09-22 13:40:00,56.63,56.84,56.62,56.75,168700.0,32.567,32.6878,32.5612,32.636,168700.0
2005-09-22 13:45:00,56.76,56.9,56.76,56.88,244500.0,32.6417,32.7223,32.6417,32.7108,244500.0
2005-09-22 13:50:00,56.88,56.88,56.75,56.78,78100.0,32.7108,32.7108,32.636,32.6532,78100.0
2005-09-22 13:55:00,56.78,56.84,56.73,56.77,151000.0,32.6532,32.6878,32.6245,32.6475,151000.0
2005-09-22 14:00:00,56.75,56.81,56.74,56.81,107700.0,32.636,32.6705,32.6302,32.6705,107700.0
2005-09-22 14:05:00,56.8,56.84,56.75,56.75,104500.0,32.6647,32.6878,32.636,32.636,104500.0
2005-09-22 14:10:00,56.75,56.76,56.7,56.72,92800.0,32.636,32.6417,32.6072,32.6187,92800.0
2005-09-22 14:15:00,56.72,56.72,56.68,56.69,51800.0,32.6187,32.6187,32.5957,32.6015,51800.0
2005-09-22 14:20:00,56.68,56.69,56.64,56.64,85000.0,32.5957,32.6015,32.5727,32.5727,85000.0
2005-09-22 14:25:00,56.64,56.65,56.58,56.61,103700.0,32.5727,32.5785,32.5382,32.5555,103700.0
2005-09-22 14:30:00,56.61,56.62,56.6,56.62,72400.0,32.5555,32.5612,32.5497,32.5612,72400.0
2005-09-22 14:35:00,56.62,56.66,56.61,56.61,56500.0,32.5612,32.5842,32.5555,32.5555,56500.0
2005-09-22 14:40:00,56.61,56.73,56.61,56.73,142800.0,32.5555,32.6245,32.5555,32.6245,142800.0
2005-09-22 14:45:00,56.73,56.77,56.73,56.76,78700.0,32.6245,32.6475,32.6245,32.6417,78700.0
2005-09-22 14:50:00,56.76,56.76,56.7,56.75,109100.0,32.6417,32.6417,32.6072,32.636,109100.0
2005-09-22 14:55:00,56.74,56.74,56.68,56.7,86500.0,32.6302,32.6302,32.5957,32.6072,86500.0
2005-09-22 15:00:00,56.71,56.75,56.69,56.71,89300.0,32.613,32.636,32.6015,32.613,89300.0
2005-09-22 15:05:00,56.7,56.74,56.6,56.71,130100.0,32.6072,32.6302,32.5497,32.613,130100.0
2005-09-22 15:10:00,56.71,56.74,56.67,56.74,81200.0,32.613,32.6302,32.59,32.6302,81200.0
2005-09-22 15:15:00,56.73,56.8,56.7,56.79,149800.0,32.6245,32.6647,32.6072,32.659,149800.0
2005-09-22 15:20:00,56.8,56.84,56.77,56.77,157700.0,32.6647,32.6878,32.6475,32.6475,157700.0
2005-09-22 15:25:00,56.78,56.84,56.77,56.82,148400.0,32.6532,32.6878,32.6475,32.6763,148400.0
2005-09-22 15:30:00,56.8,56.82,56.75,56.8,132900.0,32.6647,32.6763,32.636,32.6647,132900.0
2005-09-22 15:35:00,56.8,56.85,56.8,56.83,251600.0,32.6647,32.6935,32.6647,32.682,251600.0
2005-09-22 15:40:00,56.84,56.84,56.73,56.79,161600.0,32.6878,32.6878,32.6245,32.659,161600.0
2005-09-22 15:45:00,56.79,56.82,56.53,56.75,647800.0,32.659,32.6763,32.5095,32.636,647800.0
2005-09-22 15:50:00,56.76,56.77,56.68,56.72,181800.0,32.6417,32.6475,32.5957,32.6187,181800.0
2005-09-22 15:55:00,56.71,56.72,56.69,56.69,223800.0,32.613,32.6187,32.6015,32.6015,223800.0
2005-09-23 09:30:00,56.51,56.61,56.5,56.58,211600.0,32.498,32.5555,32.4922,32.5382,211600.0
2005-09-23 09:35:00,56.58,56.59,56.51,56.56,55700.0,32.5382,32.544,32.498,32.5267,55700.0
2005-09-23 09:40:00,56.56,56.58,56.51,56.53,88500.0,32.5267,32.5382,32.498,32.5095,88500.0
2005-09-23 09:45:00,56.53,56.56,56.5,56.52,170000.0,32.5095,32.5267,32.4922,32.5037,170000.0
2005-09-23 09:50:00,56.5,56.53,56.46,56.46,128200.0,32.4922,32.5095,32.4692,32.4692,128200.0
2005-09-23 09:55:00,56.46,56.47,56.37,56.38,124200.0,32.4692,32.475,32.4175,32.4232,124200.0
2005-09-23 10:00:00,56.37,56.44,56.37,56.44,52000.0,32.4175,32.4577,32.4175,32.4577,52000.0
2005-09-23 10:05:00,56.44,56.45,56.38,56.41,339100.0,32.4577,32.4635,32.4232,32.4405,339100.0
2005-09-23 10:10:00,56.41,56.48,56.36,56.4,130200.0,32.4405,32.4807,32.4117,32.4347,130200.0
2005-09-23 10:15:00,56.39,56.4,56.37,56.38,141800.0,32.429,32.4347,32.4175,32.4232,141800.0
2005-09-23 10:20:00,56.38,56.38,56.32,56.34,99200.0,32.4232,32.4232,32.3887,32.4002,99200.0
2005-09-23 10:25:00,56.34,56.34,56.3,56.32,96400.0,32.4002,32.4002,32.3772,32.3887,96400.0
2005-09-23 10:30:00,56.32,56.32,56.17,56.2,126600.0,32.3887,32.3887,32.3024,32.3197,126600.0
2005-09-23 10:35:00,56.2,56.2,56.13,56.14,103600.0,32.3197,32.3197,32.2794,32.2852,103600.0
2005-09-23 10:40:00,56.14,56.18,56.13,56.18,133500.0,32.2852,32.3082,32.2794,32.3082,133500.0
2005-09-23 10:45:00,56.16,56.17,56.1,56.1,93400.0,32.2967,32.3024,32.2622,32.2622,93400.0
2005-09-23 10:50:00,56.11,56.22,56.1,56.21,92200.0,32.2679,32.3312,32.2622,32.3254,92200.0
2005-09-23 10:55:00,56.21,56.34,56.21,56.34,109600.0,32.3254,32.4002,32.3254,32.4002,109600.0
2005-09-23 11:00:00,56.34,56.48,56.34,56.46,62700.0,32.4002,32.4807,32.4002,32.4692,62700.0
2005-09-23 11:05:00,56.45,56.45,56.4,56.4,42500.0,32.4635,32.4635,32.4347,32.4347,42500.0
2005-09-23 11:10:00,56.4,56.43,56.38,56.4,78300.0,32.4347,32.452,32.4232,32.4347,78300.0
2005-09-23 11:15:00,56.4,56.47,56.37,56.47,51100.0,32.4347,32.475,32.4175,32.475,51100.0
2005-09-23 11:20:00,56.47,56.53,56.43,56.44,88900.0,32.475,32.5095,32.452,32.4577,88900.0
2005-09-23 11:25:00,56.44,56.46,56.36,56.38,50100.0,32.4577,32.4692,32.4117,32.4232,50100.0
2005-09-23 11:30:00,56.37,56.39,56.35,56.36,62000.0,32.4175,32.429,32.406,32.4117,62000.0
2005-09-23 11:35:00,56.37,56.37,56.25,56.26,80100.0,32.4175,32.4175,32.3485,32.3542,80100.0
2005-09-23 11:40:00,56.25,56.26,56.24,56.24,52400.0,32.3485,32.3542,32.3427,32.3427,52400.0
2005-09-23 11:45:00,56.25,56.32,56.24,56.3,47100.0,32.3485,32.3887,32.3427,32.3772,47100.0
2005-09-23 11:50:00,56.3,56.36,56.3,56.36,55000.0,32.3772,32.4117,32.3772,32.4117,55000.0
2005-09-23 11:55:00,56.36,56.39,56.35,56.37,45600.0,32.4117,32.429,32.406,32.4175,45600.0
2005-09-23 12:00:00,56.37,56.42,56.37,56.42,62700.0,32.4175,32.4462,32.4175,32.4462,62700.0
2005-09-23 12:05:00,56.42,56.43,56.33,56.34,84300.0,32.4462,32.452,32.3945,32.4002,84300.0
2005-09-23 12:10:00,56.34,56.35,56.3,56.31,29400.0,32.4002,32.406,32.3772,32.383,29400.0
2005-09-23 12:15:00,56.31,56.33,56.3,56.32,54000.0,32.383,32.3945,32.3772,32.3887,54000.0
2005-09-23 12:20:00,56.31,56.33,56.31,56.33,36600.0,32.383,32.3945,32.383,32.3945,36600.0
2005-09-23 12:25:00,56.33,56.34,56.32,56.32,29300.0,32.3945,32.4002,32.3887,32.3887,29300.0
2005-09-23 12:30:00,56.32,56.4,56.32,56.38,76500.0,32.3887,32.4347,32.3887,32.4232,76500.0
2005-09-23 12:35:00,56.38,56.39,56.35,56.36,61500.0,32.4232,32.429,32.406,32.4117,61500.0
2005-09-23 12:40:00,56.35,56.39,56.35,56.36,62100.0,32.406,32.429,32.406,32.4117,62100.0
2005-09-23 12:45:00,56.36,56.37,56.34,56.34,23000.0,32.4117,32.4175,32.4002,32.4002,23000.0
2005-09-23 12:50:00,56.35,56.38,56.33,56.38,39800.0,32.406,32.4232,32.3945,32.4232,39800.0
2005-09-23 12:55:00,56.39,56.39,56.36,56.36,24900.0,32.429,32.429,32.4117,32.4117,24900.0
2005-09-23 13:00:00,56.36,56.39,56.35,56.39,22400.0,32.4117,32.429,32.406,32.429,22400.0
2005-09-23 13:05:00,56.38,56.42,56.38,56.42,21400.0,32.4232,32.4462,32.4232,32.4462,21400.0
2005-09-23 13:10:00,56.42,56.44,56.42,56.43,49700.0,32.4462,32.4577,32.4462,32.452,49700.0
2005-09-23 13:15:00,56.44,56.44,56.42,56.44,29400.0,32.4577,32.4577,32.4462,32.4577,29400.0
2005-09-23 13:20:00,56.44,56.46,56.43,56.46,29300.0,32.4577,32.4692,32.452,32.4692,29300.0
2005-09-23 13:25:00,56.45,56.46,56.44,56.44,40700.0,32.4635,32.4692,32.4577,32.4577,40700.0
2005-09-23 13:30:00,56.45,56.56,56.45,56.54,75700.0,32.4635,32.5267,32.4635,32.5152,75700.0
2005-09-23 13:35:00,56.55,56.57,56.54,56.57,68800.0,32.521,32.5325,32.5152,32.5325,68800.0
2005-09-23 13:40:00,56.56,56.6,56.56,56.57,74900.0,32.5267,32.5497,32.5267,32.5325,74900.0
2005-09-23 13:45:00,56.58,56.61,56.53,56.6,102400.0,32.5382,32.5555,32.5095,32.5497,102400.0
2005-09-23 13:50:00,56.6,56.72,56.59,56.71,114700.0,32.5497,32.6187,32.544,32.613,114700.0
2005-09-23 13:55:00,56.71,56.89,56.71,56.85,167200.0,32.613,32.7165,32.613,32.6935,167200.0
2005-09-23 14:00:00,56.85,56.85,56.77,56.78,51900.0,32.6935,32.6935,32.6475,32.6532,51900.0
2005-09-23 14:05:00,56.78,56.88,56.76,56.87,52300.0,32.6532,32.7108,32.6417,32.705,52300.0
2005-09-23 14:10:00,56.87,56.88,56.83,56.85,125800.0,32.705,32.7108,32.682,32.6935,125800.0
2005-09-23 14:15:00,56.85,56.85,56.82,56.82,92800.0,32.6935,32.6935,32.6763,32.6763,92800.0
2005-09-23 14:20:00,56.81,56.82,56.77,56.81,95000.0,32.6705,32.6763,32.6475,32.6705,95000.0
2005-09-23 14:25:00,56.8,56.81,56.77,56.77,28500.0,32.6647,32.6705,32.6475,32.6475,28500.0
2005-09-23 14:30:00,56.77,56.82,56.33,56.81,56100.0,32.6475,32.6763,32.3945,32.6705,56100.0
2005-09-23 14:35:00,56.81,56.87,56.81,56.86,47200.0,32.6705,32.705,32.6705,32.6993,47200.0
2005-09-23 14:40:00,56.86,56.88,56.83,56.88,134500.0,32.6993,32.7108,32.682,32.7108,134500.0
2005-09-23 14:45:00,56.88,56.93,56.87,56.91,215800.0,32.7108,32.7395,32.705,32.728,215800.0
2005-09-23 14:50:00,56.9,56.9,56.83,56.85,84700.0,32.7223,32.7223,32.682,32.6935,84700.0
2005-09-23 14:55:00,56.85,56.9,56.84,56.89,273500.0,32.6935,32.7223,32.6878,32.7165,273500.0
2005-09-23 15:00:00,56.89,56.89,56.85,56.85,150600.0,32.7165,32.7165,32.6935,32.6935,150600.0
2005-09-23 15:05:00,56.85,56.86,56.8,56.83,241900.0,32.6935,32.6993,32.6647,32.682,241900.0
2005-09-23 15:10:00,56.83,56.84,56.8,56.81,89800.0,32.682,32.6878,32.6647,32.6705,89800.0
2005-09-23 15:15:00,56.82,56.94,56.81,56.94,126000.0,32.6763,32.7453,32.6705,32.7453,126000.0
2005-09-23 15:20:00,56.93,56.94,56.89,56.9,100200.0,32.7395,32.7453,32.7165,32.7223,100200.0
2005-09-23 15:25:00,56.89,56.9,56.84,56.86,91600.0,32.7165,32.7223,32.6878,32.6993,91600.0
2005-09-23 15:30:00,56.86,56.86,56.83,56.84,68500.0,32.6993,32.6993,32.682,32.6878,68500.0
2005-09-23 15:35:00,56.84,56.85,56.79,56.79,175100.0,32.6878,32.6935,32.659,32.659,175100.0
2005-09-23 15:40:00,56.78,56.8,56.75,56.8,130600.0,32.6532,32.6647,32.636,32.6647,130600.0
2005-09-23 15:45:00,56.8,56.82,56.79,56.8,114000.0,32.6647,32.6763,32.659,32.6647,114000.0
2005-09-23 15:50:00,56.79,56.8,56.75,56.76,63800.0,32.659,32.6647,32.636,32.6417,63800.0
2005-09-23 15:55:00,56.75,56.76,56.69,56.74,153400.0,32.636,32.6417,32.6015,32.6302,153400.0
2005-09-26 09:30:00,56.99,57.02,56.91,57.0,361500.0,32.774,32.7913,32.728,32.7798,361500.0
2005-09-26 09:35:00,57.02,57.02,56.83,56.83,107800.0,32.7913,32.7913,32.682,32.682,107800.0
2005-09-26 09:40:00,56.83,56.88,56.8,56.8,78200.0,32.682,32.7108,32.6647,32.6647,78200.0
2005-09-26 09:45:00,56.81,56.81,56.66,56.68,141100.0,32.6705,32.6705,32.5842,32.5957,141100.0
2005-09-26 09:50:00,56.68,56.69,56.52,56.56,105200.0,32.5957,32.6015,32.5037,32.5267,105200.0
2005-09-26 09:55:00,56.54,56.76,56.54,56.75,127500.0,32.5152,32.6417,32.5152,32.636,127500.0
2005-09-26 10:00:00,56.75,56.9,56.75,56.87,106400.0,32.636,32.7223,32.636,32.705,106400.0
2005-09-26 10:05:00,56.87,56.97,56.87,56.94,129500.0,32.705,32.7625,32.705,32.7453,129500.0
2005-09-26 10:10:00,56.95,56.96,56.83,56.89,77900.0,32.751,32.7568,32.682,32.7165,77900.0
2005-09-26 10:15:00,56.89,57.01,56.87,56.96,165000.0,32.7165,32.7855,32.705,32.7568,165000.0
2005-09-26 10:20:00,56.97,57.02,56.96,57.0,105600.0,32.7625,32.7913,32.7568,32.7798,105600.0
2005-09-26 10:25:00,57.01,57.04,56.92,56.97,94100.0,32.7855,32.8028,32.7338,32.7625,94100.0
2005-09-26 10:30:00,56.97,57.02,56.94,56.99,85700.0,32.7625,32.7913,32.7453,32.774,85700.0
2005-09-26 10:35:00,56.98,56.99,56.92,56.95,52500.0,32.7683,32.774,32.7338,32.751,52500.0
2005-09-26 10:40:00,56.96,57.02,56.93,57.02,72400.0,32.7568,32.7913,32.7395,32.7913,72400.0
2005-09-26 10:45:00,57.0,57.05,56.95,56.97,78200.0,32.7798,32.8085,32.751,32.7625,78200.0
2005-09-26 10:50:00,56.97,57.03,56.95,57.03,144800.0,32.7625,32.797,32.751,32.797,144800.0
2005-09-26 10:55:00,57.03,57.03,57.01,57.03,82400.0,32.797,32.797,32.7855,32.797,82400.0
2005-09-26 11:00:00,57.03,57.07,57.01,57.07,64700.0,32.797,32.82,32.7855,32.82,64700.0
2005-09-26 11:05:00,57.06,57.06,57.0,57.0,96200.0,32.8143,32.8143,32.7798,32.7798,96200.0
2005-09-26 11:10:00,57.0,57.02,56.98,57.01,57700.0,32.7798,32.7913,32.7683,32.7855,57700.0
2005-09-26 11:15:00,56.99,57.03,56.98,57.0,43900.0,32.774,32.797,32.7683,32.7798,43900.0
2005-09-26 11:20:00,57.0,57.03,57.0,57.02,74700.0,32.7798,32.797,32.7798,32.7913,74700.0
2005-09-26 11:25:00,57.02,57.04,56.97,56.97,76900.0,32.7913,32.8028,32.7625,32.7625,76900.0
2005-09-26 11:30:00,56.97,56.97,56.91,56.97,37900.0,32.7625,32.7625,32.728,32.7625,37900.0
2005-09-26 11:35:00,56.97,56.97,56.91,56.96,43200.0,32.7625,32.7625,32.728,32.7568,43200.0
2005-09-26 11:40:00,56.95,56.98,56.95,56.96,36400.0,32.751,32.7683,32.751,32.7568,36400.0
2005-09-26 11:45:00,56.96,57.0,56.95,56.98,89300.0,32.7568,32.7798,32.751,32.7683,89300.0
2005-09-26 11:50:00,56.98,56.98,56.94,56.97,72800.0,32.7683,32.7683,32.7453,32.7625,72800.0
2005-09-26 11:55:00,56.97,57.01,56.96,57.01,55700.0,32.7625,32.7855,32.7568,32.7855,55700.0
2005-09-26 12:00:00,56.98,57.01,56.96,56.99,49500.0,32.7683,32.7855,32.7568,32.774,49500.0
2005-09-26 12:05:00,56.99,57.0,56.97,56.99,70400.0,32.774,32.7798,32.7625,32.774,70400.0
2005-09-26 12:10:00,57.0,57.08,57.0,57.05,86500.0,32.7798,32.8258,32.7798,32.8085,86500.0
2005-09-26 12:15:00,57.02,57.04,56.99,57.02,28700.0,32.7913,32.8028,32.774,32.7913,28700.0
2005-09-26 12:20:00,57.02,57.12,57.02,57.12,85500.0,32.7913,32.8488,32.7913,32.8488,85500.0
2005-09-26 12:25:00,57.11,57.13,57.03,57.04,143500.0,32.843,32.8545,32.797,32.8028,143500.0
2005-09-26 12:30:00,57.06,57.06,56.9,56.94,84200.0,32.8143,32.8143,32.7223,32.7453,84200.0
2005-09-26 12:35:00,56.94,56.94,56.87,56.87,21600.0,32.7453,32.7453,32.705,32.705,21600.0
2005-09-26 12:40:00,56.88,56.96,56.86,56.95,83100.0,32.7108,32.7568,32.6993,32.751,83100.0
2005-09-26 12:45:00,56.95,56.95,56.76,56.78,74200.0,32.751,32.751,32.6417,32.6532,74200.0
2005-09-26 12:50:00,56.76,56.87,56.73,56.87,45900.0,32.6417,32.705,32.6245,32.705,45900.0
2005-09-26 12:55:00,56.88,56.91,56.87,56.91,51000.0,32.7108,32.728,32.705,32.728,51000.0
2005-09-26 13:00:00,56.92,56.96,56.91,56.93,53700.0,32.7338,32.7568,32.728,32.7395,53700.0
2005-09-26 13:05:00,56.91,56.91,56.87,56.88,27400.0,32.728,32.728,32.705,32.7108,27400.0
2005-09-26 13:10:00,56.86,56.87,56.79,56.79,32300.0,32.6993,32.705,32.659,32.659,32300.0
2005-09-26 13:15:00,56.79,56.79,56.68,56.69,144900.0,32.659,32.659,32.5957,32.6015,144900.0
2005-09-26 13:20:00,56.69,56.7,56.62,56.66,90300.0,32.6015,32.6072,32.5612,32.5842,90300.0
2005-09-26 13:25:00,56.66,56.72,56.66,56.71,68900.0,32.5842,32.6187,32.5842,32.613,68900.0
2005-09-26 13:30:00,56.72,56.72,56.67,56.68,56000.0,32.6187,32.6187,32.59,32.5957,56000.0
2005-09-26 13:35:00,56.67,56.7,56.63,56.66,185500.0,32.59,32.6072,32.567,32.5842,185500.0
2005-09-26 13:40:00,56.65,56.74,56.65,56.7,64100.0,32.5785,32.6302,32.5785,32.6072,64100.0
2005-09-26 13:45:00,56.68,56.72,56.65,56.71,39100.0,32.5957,32.6187,32.5785,32.613,39100.0
2005-09-26 13:50:00,56.72,56.78,56.71,56.73,69700.0,32.6187,32.6532,32.613,32.6245,69700.0
2005-09-26 13:55:00,56.72,56.78,56.72,56.75,68500.0,32.6187,32.6532,32.6187,32.636,68500.0
2005-09-26 14:00:00,56.77,56.8,56.7,56.71,90000.0,32.6475,32.6647,32.6072,32.613,90000.0
2005-09-26 14:05:00,56.7,56.75,56.67,56.69,59200.0,32.6072,32.636,32.59,32.6015,59200.0
2005-09-26 14:10:00,56.69,56.73,56.69,56.72,78000.0,32.6015,32.6245,32.6015,32.6187,78000.0
2005-09-26 14:15:00,56.72,56.72,56.61,56.65,186400.0,32.6187,32.6187,32.5555,32.5785,186400.0
2005-09-26 14:20:00,56.64,56.68,56.6,56.62,60400.0,32.5727,32.5957,32.5497,32.5612,60400.0
2005-09-26 14:25:00,56.6,56.67,56.6,56.64,246900.0,32.5497,32.59,32.5497,32.5727,246900.0
2005-09-26 14:30:00,56.65,56.67,56.61,56.66,65800.0,32.5785,32.59,32.5555,32.5842,65800.0
2005-09-26 14:35:00,56.67,56.71,56.63,56.7,50400.0,32.59,32.613,32.567,32.6072,50400.0
2005-09-26 14:40:00,56.7,56.71,56.6,56.6,87900.0,32.6072,32.613,32.5497,32.5497,87900.0
2005-09-26 14:45:00,56.61,56.63,56.6,56.61,174200.0,32.5555,32.567,32.5497,32.5555,174200.0
2005-09-26 14:50:00,56.61,56.64,56.56,56.6,65400.0,32.5555,32.5727,32.5267,32.5497,65400.0
2005-09-26 14:55:00,56.6,56.61,56.52,56.56,63400.0,32.5497,32.5555,32.5037,32.5267,63400.0
2005-09-26 15:00:00,56.55,56.55,56.46,56.46,123000.0,32.521,32.521,32.4692,32.4692,123000.0
2005-09-26 15:05:00,56.46,56.5,56.46,56.5,69700.0,32.4692,32.4922,32.4692,32.4922,69700.0
2005-09-26 15:10:00,56.5,56.75,56.49,56.52,94800.0,32.4922,32.636,32.4865,32.5037,94800.0
2005-09-26 15:15:00,56.52,56.53,56.46,56.46,95500.0,32.5037,32.5095,32.4692,32.4692,95500.0
2005-09-26 15:20:00,56.46,56.51,56.45,56.5,65700.0,32.4692,32.498,32.4635,32.4922,65700.0
2005-09-26 15:25:00,56.51,56.51,56.4,56.41,91400.0,32.498,32.498,32.4347,32.4405,91400.0
2005-09-26 15:30:00,56.42,56.5,56.4,56.5,105900.0,32.4462,32.4922,32.4347,32.4922,105900.0
2005-09-26 15:35:00,56.5,56.63,56.5,56.57,123000.0,32.4922,32.567,32.4922,32.5325,123000.0
2005-09-26 15:40:00,56.57,56.72,56.56,56.72,113400.0,32.5325,32.6187,32.5267,32.6187,113400.0
2005-09-26 15:45:00,56.71,56.76,56.71,56.72,130000.0,32.613,32.6417,32.613,32.6187,130000.0
2005-09-26 15:50:00,56.72,56.73,56.64,56.66,78800.0,32.6187,32.6245,32.5727,32.5842,78800.0
2005-09-26 15:55:00,56.67,56.68,56.6,56.6,182500.0,32.59,32.5957,32.5497,32.5497,182500.0
2005-09-27 09:30:00,56.47,56.72,56.45,56.72,186000.0,32.475,32.6187,32.4635,32.6187,186000.0
2005-09-27 09:35:00,56.72,56.74,56.54,56.55,111100.0,32.6187,32.6302,32.5152,32.521,111100.0
2005-09-27 09:40:00,56.56,56.62,56.43,56.45,94100.0,32.5267,32.5612,32.452,32.4635,94100.0
2005-09-27 09:45:00,56.46,56.54,56.45,56.45,100500.0,32.4692,32.5152,32.4635,32.4635,100500.0
2005-09-27 09:50:00,56.45,56.45,56.34,56.41,133000.0,32.4635,32.4635,32.4002,32.4405,133000.0
2005-09-27 09:55:00,56.4,56.61,56.4,56.59,69300.0,32.4347,32.5555,32.4347,32.544,69300.0
2005-09-27 10:00:00,56.6,56.6,56.35,56.36,97800.0,32.5497,32.5497,32.406,32.4117,97800.0
2005-09-27 10:05:00,56.37,56.46,56.37,56.46,116700.0,32.4175,32.4692,32.4175,32.4692,116700.0
2005-09-27 10:10:00,56.46,56.57,56.46,56.53,56100.0,32.4692,32.5325,32.4692,32.5095,56100.0
2005-09-27 10:15:00,56.53,56.66,56.53,56.64,58900.0,32.5095,32.5842,32.5095,32.5727,58900.0
2005-09-27 10:20:00,56.64,56.73,56.63,56.71,76200.0,32.5727,32.6245,32.567,32.613,76200.0
2005-09-27 10:25:00,56.73,56.77,56.69,56.72,66700.0,32.6245,32.6475,32.6015,32.6187,66700.0
2005-09-27 10:30:00,56.73,56.81,56.72,56.8,47400.0,32.6245,32.6705,32.6187,32.6647,47400.0
2005-09-27 10:35:00,56.8,56.86,56.8,56.85,93300.0,32.6647,32.6993,32.6647,32.6935,93300.0
2005-09-27 10:40:00,56.87,56.95,56.86,56.92,177200.0,32.705,32.751,32.6993,32.7338,177200.0
2005-09-27 10:45:00,56.92,56.95,56.75,56.81,487900.0,32.7338,32.751,32.636,32.6705,487900.0
2005-09-27 10:50:00,56.81,56.84,56.79,56.8,113500.0,32.6705,32.6878,32.659,32.6647,113500.0
2005-09-27 10:55:00,56.8,56.86,56.8,56.82,47900.0,32.6647,32.6993,32.6647,32.6763,47900.0
2005-09-27 11:00:00,56.83,56.94,56.82,56.93,59200.0,32.682,32.7453,32.6763,32.7395,59200.0
2005-09-27 11:05:00,56.94,56.94,56.84,56.84,48200.0,32.7453,32.7453,32.6878,32.6878,48200.0
2005-09-27 11:10:00,56.84,56.89,56.84,56.89,39600.0,32.6878,32.7165,32.6878,32.7165,39600.0
2005-09-27 11:15:00,56.87,56.89,56.82,56.85,42400.0,32.705,32.7165,32.6763,32.6935,42400.0
2005-09-27 11:20:00,56.85,56.92,56.84,56.89,52700.0,32.6935,32.7338,32.6878,32.7165,52700.0
2005-09-27 11:25:00,56.89,56.95,56.89,56.95,274000.0,32.7165,32.751,32.7165,32.751,274000.0
2005-09-27 11:30:00,56.95,56.99,56.94,56.96,112500.0,32.751,32.774,32.7453,32.7568,112500.0
2005-09-27 11:35:00,56.97,56.98,56.95,56.97,113300.0,32.7625,32.7683,32.751,32.7625,113300.0
2005-09-27 11:40:00,56.98,56.98,56.89,56.91,95000.0,32.7683,32.7683,32.7165,32.728,95000.0
2005-09-27 11:45:00,56.91,56.97,56.89,56.95,33600.0,32.728,32.7625,32.7165,32.751,33600.0
2005-09-27 11:50:00,56.94,56.95,56.88,56.88,88200.0,32.7453,32.751,32.7108,32.7108,88200.0
2005-09-27 11:55:00,56.9,56.94,56.88,56.94,38300.0,32.7223,32.7453,32.7108,32.7453,38300.0
2005-09-27 12:00:00,56.92,56.99,56.9,56.97,95500.0,32.7338,32.774,32.7223,32.7625,95500.0
2005-09-27 12:05:00,56.99,56.99,56.81,56.81,86100.0,32.774,32.774,32.6705,32.6705,86100.0
2005-09-27 12:10:00,56.81,56.84,56.79,56.8,54400.0,32.6705,32.6878,32.659,32.6647,54400.0
2005-09-27 12:15:00,56.79,56.8,56.77,56.79,44100.0,32.659,32.6647,32.6475,32.659,44100.0
2005-09-27 12:20:00,56.79,56.79,56.75,56.75,56600.0,32.659,32.659,32.636,32.636,56600.0
2005-09-27 12:25:00,56.75,56.79,56.75,56.79,21900.0,32.636,32.659,32.636,32.659,21900.0
2005-09-27 12:30:00,56.79,56.79,56.75,56.77,23400.0,32.659,32.659,32.636,32.6475,23400.0
2005-09-27 12:35:00,56.77,56.77,56.71,56.71,29000.0,32.6475,32.6475,32.613,32.613,29000.0
2005-09-27 12:40:00,56.72,56.78,56.71,56.76,167400.0,32.6187,32.6532,32.613,32.6417,167400.0
2005-09-27 12:45:00,56.78,56.84,56.76,56.84,64400.0,32.6532,32.6878,32.6417,32.6878,64400.0
2005-09-27 12:50:00,56.84,56.88,56.82,56.88,24500.0,32.6878,32.7108,32.6763,32.7108,24500.0
2005-09-27 12:55:00,56.88,56.88,56.82,56.83,63800.0,32.7108,32.7108,32.6763,32.682,63800.0
2005-09-27 13:00:00,56.8,56.83,56.77,56.77,45200.0,32.6647,32.682,32.6475,32.6475,45200.0
2005-09-27 13:05:00,56.77,56.85,56.73,56.85,44500.0,32.6475,32.6935,32.6245,32.6935,44500.0
2005-09-27 13:10:00,56.84,56.85,56.8,56.81,42000.0,32.6878,32.6935,32.6647,32.6705,42000.0
2005-09-27 13:15:00,56.8,56.81,56.78,56.79,48000.0,32.6647,32.6705,32.6532,32.659,48000.0
2005-09-27 13:20:00,56.78,56.81,56.76,56.78,52700.0,32.6532,32.6705,32.6417,32.6532,52700.0
2005-09-27 13:25:00,56.78,56.86,56.77,56.86,83700.0,32.6532,32.6993,32.6475,32.6993,83700.0
2005-09-27 13:30:00,56.86,56.86,56.79,56.81,106100.0,32.6993,32.6993,32.659,32.6705,106100.0
2005-09-27 13:35:00,56.81,56.89,56.81,56.86,56700.0,32.6705,32.7165,32.6705,32.6993,56700.0
2005-09-27 13:40:00,56.86,56.89,56.8,56.8,47600.0,32.6993,32.7165,32.6647,32.6647,47600.0
2005-09-27 13:45:00,56.8,56.85,56.78,56.84,65500.0,32.6647,32.6935,32.6532,32.6878,65500.0
2005-09-27 13:50:00,56.83,56.94,56.81,56.93,101300.0,32.682,32.7453,32.6705,32.7395,101300.0
2005-09-27 13:55:00,56.94,56.98,56.91,56.91,71300.0,32.7453,32.7683,32.728,32.728,71300.0
2005-09-27 14:00:00,56.92,57.0,56.91,56.99,101200.0,32.7338,32.7798,32.728,32.774,101200.0
2005-09-27 14:05:00,56.97,57.01,56.97,56.99,113200.0,32.7625,32.7855,32.7625,32.774,113200.0
2005-09-27 14:10:00,56.99,57.01,56.94,56.97,63300.0,32.774,32.7855,32.7453,32.7625,63300.0
2005-09-27 14:15:00,56.96,57.0,56.95,56.98,82500.0,32.7568,32.7798,32.751,32.7683,82500.0
2005-09-27 14:20:00,56.97,56.98,56.91,56.97,67800.0,32.7625,32.7683,32.728,32.7625,67800.0
2005-09-27 14:25:00,56.97,56.99,56.95,56.98,96400.0,32.7625,32.774,32.751,32.7683,96400.0
2005-09-27 14:30:00,56.98,56.98,56.95,56.96,84200.0,32.7683,32.7683,32.751,32.7568,84200.0
2005-09-27 14:35:00,56.96,56.98,56.94,56.98,36600.0,32.7568,32.7683,32.7453,32.7683,36600.0
2005-09-27 14:40:00,56.98,57.03,56.97,57.01,115000.0,32.7683,32.797,32.7625,32.7855,115000.0
2005-09-27 14:45:00,57.02,57.17,57.01,57.06,165900.0,32.7913,32.8775,32.7855,32.8143,165900.0
2005-09-27 14:50:00,57.06,57.07,57.0,57.07,51900.0,32.8143,32.82,32.7798,32.82,51900.0
2005-09-27 14:55:00,57.05,57.2,57.03,57.18,119000.0,32.8085,32.8948,32.797,32.8833,119000.0
2005-09-27 15:00:00,57.2,57.24,57.18,57.19,110900.0,32.8948,32.9178,32.8833,32.889,110900.0
2005-09-27 15:05:00,57.19,57.2,57.15,57.16,122700.0,32.889,32.8948,32.866,32.8718,122700.0
2005-09-27 15:10:00,57.17,57.21,57.15,57.2,114700.0,32.8775,32.9005,32.866,32.8948,114700.0
2005-09-27 15:15:00,57.2,57.2,57.18,57.18,123100.0,32.8948,32.8948,32.8833,32.8833,123100.0
2005-09-27 15:20:00,57.19,57.19,57.14,57.16,93400.0,32.889,32.889,32.8603,32.8718,93400.0
2005-09-27 15:25:00,57.15,57.25,57.15,57.23,124600.0,32.866,32.9235,32.866,32.912,124600.0
2005-09-27 15:30:00,57.23,57.25,57.19,57.25,193700.0,32.912,32.9235,32.889,32.9235,193700.0
2005-09-27 15:35:00,57.25,57.28,57.21,57.22,183200.0,32.9235,32.9408,32.9005,32.9063,183200.0
2005-09-27 15:40:00,57.2,57.23,57.14,57.16,182100.0,32.8948,32.912,32.8603,32.8718,182100.0
2005-09-27 15:45:00,57.16,57.2,57.09,57.09,143800.0,32.8718,32.8948,32.8315,32.8315,143800.0
2005-09-27 15:50:00,57.08,57.09,56.99,57.0,120000.0,32.8258,32.8315,32.774,32.7798,120000.0
2005-09-27 15:55:00,56.99,57.1,56.99,57.08,258300.0,32.774,32.8373,32.774,32.8258,258300.0
2005-09-28 09:30:00,57.19,57.26,57.14,57.24,214200.0,32.889,32.9293,32.8603,32.9178,214200.0
2005-09-28 09:35:00,57.24,57.41,57.24,57.38,217200.0,32.9178,33.0155,32.9178,32.9983,217200.0
2005-09-28 09:40:00,57.38,57.38,57.24,57.24,104200.0,32.9983,32.9983,32.9178,32.9178,104200.0
2005-09-28 09:45:00,57.23,57.32,57.23,57.27,71800.0,32.912,32.9638,32.912,32.935,71800.0
2005-09-28 09:50:00,57.27,57.38,57.27,57.38,109000.0,32.935,32.9983,32.935,32.9983,109000.0
2005-09-28 09:55:00,57.38,57.46,57.37,57.45,151200.0,32.9983,33.0443,32.9925,33.0386,151200.0
2005-09-28 10:00:00,57.45,57.48,57.34,57.34,196200.0,33.0386,33.0558,32.9753,32.9753,196200.0
2005-09-28 10:05:00,57.36,57.42,57.35,57.41,49300.0,32.9868,33.0213,32.981,33.0155,49300.0
2005-09-28 10:10:00,57.42,57.42,57.36,57.4,46700.0,33.0213,33.0213,32.9868,33.0098,46700.0
2005-09-28 10:15:00,57.37,57.42,57.37,57.39,92500.0,32.9925,33.0213,32.9925,33.004,92500.0
2005-09-28 10:20:00,57.4,57.5,57.4,57.44,129100.0,33.0098,33.0673,33.0098,33.0328,129100.0
2005-09-28 10:25:00,57.44,57.47,57.42,57.46,76800.0,33.0328,33.0501,33.0213,33.0443,76800.0
2005-09-28 10:30:00,57.45,57.55,57.45,57.55,213100.0,33.0386,33.0961,33.0386,33.0961,213100.0
2005-09-28 10:35:00,57.55,57.56,57.48,57.48,90200.0,33.0961,33.1018,33.0558,33.0558,90200.0
2005-09-28 10:40:00,57.49,57.54,57.47,57.5,180800.0,33.0616,33.0903,33.0501,33.0673,180800.0
2005-09-28 10:45:00,57.48,57.57,57.48,57.55,87100.0,33.0558,33.1076,33.0558,33.0961,87100.0
2005-09-28 10:50:00,57.55,57.66,57.55,57.66,83100.0,33.0961,33.1593,33.0961,33.1593,83100.0
2005-09-28 10:55:00,57.66,57.72,57.65,57.69,221100.0,33.1593,33.1938,33.1536,33.1766,221100.0
2005-09-28 11:00:00,57.69,57.73,57.66,57.68,362900.0,33.1766,33.1996,33.1593,33.1708,362900.0
2005-09-28 11:05:00,57.68,57.68,57.63,57.64,45400.0,33.1708,33.1708,33.1421,33.1478,45400.0
2005-09-28 11:10:00,57.64,57.68,57.62,57.65,72100.0,33.1478,33.1708,33.1363,33.1536,72100.0
2005-09-28 11:15:00,57.64,57.7,57.64,57.67,65400.0,33.1478,33.1823,33.1478,33.1651,65400.0
2005-09-28 11:20:00,57.67,57.69,57.66,57.68,95500.0,33.1651,33.1766,33.1593,33.1708,95500.0
2005-09-28 11:25:00,57.66,57.68,57.64,57.66,20400.0,33.1593,33.1708,33.1478,33.1593,20400.0
2005-09-28 11:30:00,57.65,57.68,57.61,57.64,56900.0,33.1536,33.1708,33.1306,33.1478,56900.0
2005-09-28 11:35:00,57.64,57.65,57.57,57.57,42500.0,33.1478,33.1536,33.1076,33.1076,42500.0
2005-09-28 11:40:00,57.58,57.62,57.56,57.56,149700.0,33.1133,33.1363,33.1018,33.1018,149700.0
2005-09-28 11:45:00,57.56,57.57,57.4,57.49,171300.0,33.1018,33.1076,33.0098,33.0616,171300.0
2005-09-28 11:50:00,57.49,57.5,57.45,57.49,49100.0,33.0616,33.0673,33.0386,33.0616,49100.0
2005-09-28 11:55:00,57.49,57.49,57.45,57.46,74100.0,33.0616,33.0616,33.0386,33.0443,74100.0
2005-09-28 12:00:00,57.45,57.45,57.39,57.42,44100.0,33.0386,33.0386,33.004,33.0213,44100.0
2005-09-28 12:05:00,57.42,57.46,57.4,57.42,83700.0,33.0213,33.0443,33.0098,33.0213,83700.0
2005-09-28 12:10:00,57.42,57.43,57.31,57.42,166100.0,33.0213,33.0271,32.958,33.0213,166100.0
2005-09-28 12:15:00,57.4,57.4,57.36,57.39,85400.0,33.0098,33.0098,32.9868,33.004,85400.0
2005-09-28 12:20:00,57.36,57.49,57.36,57.47,62200.0,32.9868,33.0616,32.9868,33.0501,62200.0
2005-09-28 12:25:00,57.48,57.49,57.45,57.47,84900.0,33.0558,33.0616,33.0386,33.0501,84900.0
2005-09-28 12:30:00,57.46,57.46,57.41,57.43,33800.0,33.0443,33.0443,33.0155,33.0271,33800.0
2005-09-28 12:35:00,57.44,57.45,57.38,57.38,29000.0,33.0328,33.0386,32.9983,32.9983,29000.0
2005-09-28 12:40:00,57.39,57.43,57.36,57.37,41700.0,33.004,33.0271,32.9868,32.9925,41700.0
2005-09-28 12:45:00,57.36,57.37,57.3,57.32,67000.0,32.9868,32.9925,32.9523,32.9638,67000.0
2005-09-28 12:50:00,57.31,57.33,57.23,57.25,44300.0,32.958,32.9695,32.912,32.9235,44300.0
2005-09-28 12:55:00,57.25,57.33,57.25,57.31,52900.0,32.9235,32.9695,32.9235,32.958,52900.0
2005-09-28 13:00:00,57.31,57.41,57.31,57.4,63700.0,32.958,33.0155,32.958,33.0098,63700.0
2005-09-28 13:05:00,57.4,57.41,57.3,57.31,46200.0,33.0098,33.0155,32.9523,32.958,46200.0
2005-09-28 13:10:00,57.31,57.34,57.3,57.32,37700.0,32.958,32.9753,32.9523,32.9638,37700.0
2005-09-28 13:15:00,57.32,57.37,57.32,57.37,35600.0,32.9638,32.9925,32.9638,32.9925,35600.0
2005-09-28 13:20:00,57.37,57.38,57.32,57.36,70300.0,32.9925,32.9983,32.9638,32.9868,70300.0
2005-09-28 13:25:00,57.36,57.36,57.33,57.35,27600.0,32.9868,32.9868,32.9695,32.981,27600.0
2005-09-28 13:30:00,57.34,57.35,57.29,57.29,122400.0,32.9753,32.981,32.9465,32.9465,122400.0
2005-09-28 13:35:00,57.3,57.3,57.15,57.16,78400.0,32.9523,32.9523,32.866,32.8718,78400.0
2005-09-28 13:40:00,57.16,57.22,57.15,57.21,92000.0,32.8718,32.9063,32.866,32.9005,92000.0
2005-09-28 13:45:00,57.2,57.21,57.1,57.1,75800.0,32.8948,32.9005,32.8373,32.8373,75800.0
2005-09-28 13:50:00,57.12,57.2,57.1,57.18,67700.0,32.8488,32.8948,32.8373,32.8833,67700.0
2005-09-28 13:55:00,57.19,57.19,57.11,57.11,71300.0,32.889,32.889,32.843,32.843,71300.0
2005-09-28 14:00:00,57.12,57.27,57.11,57.27,35700.0,32.8488,32.935,32.843,32.935,35700.0
2005-09-28 14:05:00,57.27,57.27,57.19,57.23,28700.0,32.935,32.935,32.889,32.912,28700.0
2005-09-28 14:10:00,57.23,57.37,57.22,57.28,91100.0,32.912,32.9925,32.9063,32.9408,91100.0
2005-09-28 14:15:00,57.27,57.27,57.24,57.25,62000.0,32.935,32.935,32.9178,32.9235,62000.0
2005-09-28 14:20:00,57.27,57.4,57.27,57.4,200900.0,32.935,33.0098,32.935,33.0098,200900.0
2005-09-28 14:25:00,57.42,57.5,57.41,57.49,130100.0,33.0213,33.0673,33.0155,33.0616,130100.0
2005-09-28 14:30:00,57.49,57.5,57.45,57.46,71100.0,33.0616,33.0673,33.0386,33.0443,71100.0
2005-09-28 14:35:00,57.46,57.47,57.4,57.4,56100.0,33.0443,33.0501,33.0098,33.0098,56100.0
2005-09-28 14:40:00,57.41,57.49,57.4,57.46,81900.0,33.0155,33.0616,33.0098,33.0443,81900.0
2005-09-28 14:45:00,57.48,57.48,57.43,57.44,58300.0,33.0558,33.0558,33.0271,33.0328,58300.0
2005-09-28 14:50:00,57.44,57.51,57.43,57.5,111000.0,33.0328,33.0731,33.0271,33.0673,111000.0
2005-09-28 14:55:00,57.5,57.55,57.5,57.54,105800.0,33.0673,33.0961,33.0673,33.0903,105800.0
2005-09-28 15:00:00,57.54,57.57,57.46,57.48,110600.0,33.0903,33.1076,33.0443,33.0558,110600.0
2005-09-28 15:05:00,57.49,57.53,57.47,57.47,72000.0,33.0616,33.0846,33.0501,33.0501,72000.0
2005-09-28 15:10:00,57.47,57.5,57.44,57.48,72200.0,33.0501,33.0673,33.0328,33.0558,72200.0
2005-09-28 15:15:00,57.47,57.5,57.43,57.43,64000.0,33.0501,33.0673,33.0271,33.0271,64000.0
2005-09-28 15:20:00,57.43,57.45,57.41,57.43,58800.0,33.0271,33.0386,33.0155,33.0271,58800.0
2005-09-28 15:25:00,57.44,57.49,57.43,57.48,110900.0,33.0328,33.0616,33.0271,33.0558,110900.0
2005-09-28 15:30:00,57.49,57.56,57.47,57.52,103100.0,33.0616,33.1018,33.0501,33.0788,103100.0
2005-09-28 15:35:00,57.53,57.57,57.53,57.57,144800.0,33.0846,33.1076,33.0846,33.1076,144800.0
2005-09-28 15:40:00,57.57,57.57,57.53,57.55,194600.0,33.1076,33.1076,33.0846,33.0961,194600.0
2005-09-28 15:45:00,57.54,57.57,57.54,57.55,113300.0,33.0903,33.1076,33.0903,33.0961,113300.0
2005-09-28 15:50:00,57.56,57.56,57.47,57.47,260200.0,33.1018,33.1018,33.0501,33.0501,260200.0
2005-09-28 15:55:00,57.47,57.5,57.46,57.47,73500.0,33.0501,33.0673,33.0443,33.0501,73500.0
2005-09-29 09:30:00,57.35,57.44,57.31,57.42,258500.0,32.981,33.0328,32.958,33.0213,258500.0
2005-09-29 09:35:00,57.44,57.45,57.37,57.38,121000.0,33.0328,33.0386,32.9925,32.9983,121000.0
2005-09-29 09:40:00,57.38,57.41,57.36,57.39,188900.0,32.9983,33.0155,32.9868,33.004,188900.0
2005-09-29 09:45:00,57.38,57.39,57.28,57.33,117700.0,32.9983,33.004,32.9408,32.9695,117700.0
2005-09-29 09:50:00,57.33,57.41,57.33,57.41,116500.0,32.9695,33.0155,32.9695,33.0155,116500.0
2005-09-29 09:55:00,57.41,57.43,57.37,57.4,111000.0,33.0155,33.0271,32.9925,33.0098,111000.0
2005-09-29 10:00:00,57.4,57.4,57.32,57.37,84300.0,33.0098,33.0098,32.9638,32.9925,84300.0
2005-09-29 10:05:00,57.38,57.51,57.36,57.47,210500.0,32.9983,33.0731,32.9868,33.0501,210500.0
2005-09-29 10:10:00,57.46,57.56,57.45,57.55,131500.0,33.0443,33.1018,33.0386,33.0961,131500.0
2005-09-29 10:15:00,57.57,57.6,57.53,57.56,43500.0,33.1076,33.1248,33.0846,33.1018,43500.0
2005-09-29 10:20:00,57.55,57.65,57.54,57.65,53000.0,33.0961,33.1536,33.0903,33.1536,53000.0
2005-09-29 10:25:00,57.66,57.75,57.65,57.69,151700.0,33.1593,33.2111,33.1536,33.1766,151700.0
2005-09-29 10:30:00,57.68,57.68,57.55,57.67,71800.0,33.1708,33.1708,33.0961,33.1651,71800.0
2005-09-29 10:35:00,57.68,57.72,57.46,57.59,176000.0,33.1708,33.1938,33.0443,33.1191,176000.0
2005-09-29 10:40:00,57.58,57.68,57.57,57.65,96700.0,33.1133,33.1708,33.1076,33.1536,96700.0
2005-09-29 10:45:00,57.65,57.67,57.61,57.65,173500.0,33.1536,33.1651,33.1306,33.1536,173500.0
2005-09-29 10:50:00,57.65,57.7,57.61,57.64,225600.0,33.1536,33.1823,33.1306,33.1478,225600.0
2005-09-29 10:55:00,57.63,57.64,57.5,57.51,96200.0,33.1421,33.1478,33.0673,33.0731,96200.0
2005-09-29 11:00:00,57.52,57.52,57.48,57.51,219600.0,33.0788,33.0788,33.0558,33.0731,219600.0
2005-09-29 11:05:00,57.5,57.51,57.38,57.39,76900.0,33.0673,33.0731,32.9983,33.004,76900.0
2005-09-29 11:10:00,57.39,57.46,57.37,57.39,280000.0,33.004,33.0443,32.9925,33.004,280000.0
2005-09-29 11:15:00,57.38,57.41,57.33,57.4,97100.0,32.9983,33.0155,32.9695,33.0098,97100.0
2005-09-29 11:20:00,57.39,57.45,57.36,57.45,50400.0,33.004,33.0386,32.9868,33.0386,50400.0
2005-09-29 11:25:00,57.45,57.45,57.37,57.39,67900.0,33.0386,33.0386,32.9925,33.004,67900.0
2005-09-29 11:30:00,57.39,57.44,57.36,57.39,58100.0,33.004,33.0328,32.9868,33.004,58100.0
2005-09-29 11:35:00,57.4,57.43,57.33,57.42,68500.0,33.0098,33.0271,32.9695,33.0213,68500.0
2005-09-29 11:40:00,57.42,57.47,57.4,57.43,87200.0,33.0213,33.0501,33.0098,33.0271,87200.0
2005-09-29 11:45:00,57.46,57.58,57.45,57.57,61300.0,33.0443,33.1133,33.0386,33.1076,61300.0
2005-09-29 11:50:00,57.56,57.79,57.56,57.67,200800.0,33.1018,33.2341,33.1018,33.1651,200800.0
2005-09-29 11:55:00,57.68,57.74,57.68,57.72,76800.0,33.1708,33.2053,33.1708,33.1938,76800.0
2005-09-29 12:00:00,57.73,57.73,57.61,57.61,75700.0,33.1996,33.1996,33.1306,33.1306,75700.0
2005-09-29 12:05:00,57.62,57.65,57.55,57.55,46300.0,33.1363,33.1536,33.0961,33.0961,46300.0
2005-09-29 12:10:00,57.56,57.58,57.55,57.57,30400.0,33.1018,33.1133,33.0961,33.1076,30400.0
2005-09-29 12:15:00,57.56,57.63,57.54,57.63,68900.0,33.1018,33.1421,33.0903,33.1421,68900.0
2005-09-29 12:20:00,57.64,57.65,57.6,57.62,59400.0,33.1478,33.1536,33.1248,33.1363,59400.0
2005-09-29 12:25:00,57.62,57.7,57.62,57.68,96300.0,33.1363,33.1823,33.1363,33.1708,96300.0
2005-09-29 12:30:00,57.68,57.68,57.62,57.63,41500.0,33.1708,33.1708,33.1363,33.1421,41500.0
2005-09-29 12:35:00,57.62,57.65,57.61,57.62,42800.0,33.1363,33.1536,33.1306,33.1363,42800.0
2005-09-29 12:40:00,57.63,57.67,57.6,57.65,37900.0,33.1421,33.1651,33.1248,33.1536,37900.0
2005-09-29 12:45:00,57.66,57.66,57.62,57.64,20300.0,33.1593,33.1593,33.1363,33.1478,20300.0
2005-09-29 12:50:00,57.64,57.7,57.64,57.68,54800.0,33.1478,33.1823,33.1478,33.1708,54800.0
2005-09-29 12:55:00,57.68,57.7,57.65,57.66,68400.0,33.1708,33.1823,33.1536,33.1593,68400.0
2005-09-29 13:00:00,57.66,57.77,57.65,57.77,82000.0,33.1593,33.2226,33.1536,33.2226,82000.0
2005-09-29 13:05:00,57.77,57.77,57.69,57.71,31200.0,33.2226,33.2226,33.1766,33.1881,31200.0
2005-09-29 13:10:00,57.7,57.79,57.69,57.79,76300.0,33.1823,33.2341,33.1766,33.2341,76300.0
2005-09-29 13:15:00,57.79,57.85,57.77,57.83,87100.0,33.2341,33.2686,33.2226,33.2571,87100.0
2005-09-29 13:20:00,57.82,57.88,57.77,57.85,101700.0,33.2513,33.2858,33.2226,33.2686,101700.0
2005-09-29 13:25:00,57.86,57.86,57.84,57.84,86800.0,33.2743,33.2743,33.2628,33.2628,86800.0
2005-09-29 13:30:00,57.84,57.9,57.84,57.87,84700.0,33.2628,33.2973,33.2628,33.2801,84700.0
2005-09-29 13:35:00,57.87,57.9,57.87,57.88,97900.0,33.2801,33.2973,33.2801,33.2858,97900.0
2005-09-29 13:40:00,57.88,57.93,57.87,57.91,123800.0,33.2858,33.3146,33.2801,33.3031,123800.0
2005-09-29 13:45:00,57.91,57.92,57.88,57.9,91600.0,33.3031,33.3088,33.2858,33.2973,91600.0
2005-09-29 13:50:00,57.9,57.9,57.87,57.89,80200.0,33.2973,33.2973,33.2801,33.2916,80200.0
2005-09-29 13:55:00,57.89,57.89,57.84,57.88,59800.0,33.2916,33.2916,33.2628,33.2858,59800.0
2005-09-29 14:00:00,57.87,57.98,57.85,57.95,99800.0,33.2801,33.3433,33.2686,33.3261,99800.0
2005-09-29 14:05:00,57.95,58.0,57.94,57.99,99000.0,33.3261,33.3548,33.3203,33.3491,99000.0
2005-09-29 14:10:00,57.97,57.99,57.96,57.98,67100.0,33.3376,33.3491,33.3318,33.3433,67100.0
2005-09-29 14:15:00,57.98,57.98,57.95,57.97,109900.0,33.3433,33.3433,33.3261,33.3376,109900.0
2005-09-29 14:20:00,57.97,57.99,57.96,57.97,76500.0,33.3376,33.3491,33.3318,33.3376,76500.0
2005-09-29 14:25:00,57.98,58.0,57.94,57.98,94400.0,33.3433,33.3548,33.3203,33.3433,94400.0
2005-09-29 14:30:00,57.98,57.99,57.96,57.98,189700.0,33.3433,33.3491,33.3318,33.3433,189700.0
2005-09-29 14:35:00,57.98,57.98,57.93,57.93,160600.0,33.3433,33.3433,33.3146,33.3146,160600.0
2005-09-29 14:40:00,57.94,58.01,57.92,57.99,202100.0,33.3203,33.3606,33.3088,33.3491,202100.0
2005-09-29 14:45:00,57.98,57.99,57.94,57.96,127100.0,33.3433,33.3491,33.3203,33.3318,127100.0
2005-09-29 14:50:00,57.96,57.97,57.94,57.94,95300.0,33.3318,33.3376,33.3203,33.3203,95300.0
2005-09-29 14:55:00,57.95,57.96,57.93,57.96,87800.0,33.3261,33.3318,33.3146,33.3318,87800.0
2005-09-29 15:00:00,57.96,57.98,57.93,57.95,102000.0,33.3318,33.3433,33.3146,33.3261,102000.0
2005-09-29 15:05:00,57.96,58.0,57.94,58.0,121100.0,33.3318,33.3548,33.3203,33.3548,121100.0
2005-09-29 15:10:00,57.98,58.0,57.97,57.97,57800.0,33.3433,33.3548,33.3376,33.3376,57800.0
2005-09-29 15:15:00,57.98,58.01,57.97,57.99,250200.0,33.3433,33.3606,33.3376,33.3491,250200.0
2005-09-29 15:20:00,58.0,58.07,58.0,58.02,314800.0,33.3548,33.3951,33.3548,33.3664,314800.0
2005-09-29 15:25:00,58.02,58.12,58.01,58.07,103600.0,33.3664,33.4239,33.3606,33.3951,103600.0
2005-09-29 15:30:00,58.07,58.1,58.05,58.1,180900.0,33.3951,33.4124,33.3836,33.4124,180900.0
2005-09-29 15:35:00,58.1,58.17,58.09,58.14,235900.0,33.4124,33.4526,33.4066,33.4354,235900.0
2005-09-29 15:40:00,58.13,58.17,58.12,58.16,353200.0,33.4296,33.4526,33.4239,33.4469,353200.0
2005-09-29 15:45:00,58.16,58.17,58.12,58.15,176300.0,33.4469,33.4526,33.4239,33.4411,176300.0
2005-09-29 15:50:00,58.15,58.16,58.06,58.14,212600.0,33.4411,33.4469,33.3894,33.4354,212600.0
2005-09-29 15:55:00,58.14,58.16,58.06,58.15,202100.0,33.4354,33.4469,33.3894,33.4411,202100.0
2005-09-30 09:30:00,57.87,58.21,57.83,58.07,419000.0,33.2801,33.4756,33.2571,33.3951,419000.0
2005-09-30 09:35:00,58.08,58.08,57.86,57.87,180700.0,33.4009,33.4009,33.2743,33.2801,180700.0
2005-09-30 09:40:00,57.88,57.9,57.74,57.76,252700.0,33.2858,33.2973,33.2053,33.2168,252700.0
2005-09-30 09:45:00,57.74,57.79,57.67,57.78,236100.0,33.2053,33.2341,33.1651,33.2283,236100.0
2005-09-30 09:50:00,57.78,57.79,57.68,57.7,106100.0,33.2283,33.2341,33.1708,33.1823,106100.0
2005-09-30 09:55:00,57.7,57.75,57.67,57.74,212000.0,33.1823,33.2111,33.1651,33.2053,212000.0
2005-09-30 10:00:00,57.74,57.75,57.59,57.67,137800.0,33.2053,33.2111,33.1191,33.1651,137800.0
2005-09-30 10:05:00,57.67,57.85,57.67,57.84,168600.0,33.1651,33.2686,33.1651,33.2628,168600.0
2005-09-30 10:10:00,57.84,57.84,57.73,57.73,114200.0,33.2628,33.2628,33.1996,33.1996,114200.0
2005-09-30 10:15:00,57.75,57.78,57.74,57.77,101300.0,33.2111,33.2283,33.2053,33.2226,101300.0
2005-09-30 10:20:00,57.77,57.9,57.76,57.9,201000.0,33.2226,33.2973,33.2168,33.2973,201000.0
2005-09-30 10:25:00,57.9,57.91,57.84,57.88,126700.0,33.2973,33.3031,33.2628,33.2858,126700.0
2005-09-30 10:30:00,57.88,57.91,57.84,57.91,87200.0,33.2858,33.3031,33.2628,33.3031,87200.0
2005-09-30 10:35:00,57.9,57.94,57.85,57.91,97700.0,33.2973,33.3203,33.2686,33.3031,97700.0
2005-09-30 10:40:00,57.9,57.92,57.87,57.9,68700.0,33.2973,33.3088,33.2801,33.2973,68700.0
2005-09-30 10:45:00,57.91,58.05,57.91,58.01,132700.0,33.3031,33.3836,33.3031,33.3606,132700.0
2005-09-30 10:50:00,58.03,58.07,58.0,58.06,75400.0,33.3721,33.3951,33.3548,33.3894,75400.0
2005-09-30 10:55:00,58.07,58.25,58.04,58.22,315200.0,33.3951,33.4986,33.3779,33.4814,315200.0
2005-09-30 11:00:00,58.22,58.36,58.21,58.29,288500.0,33.4814,33.5619,33.4756,33.5216,288500.0
2005-09-30 11:05:00,58.29,58.29,58.13,58.15,143400.0,33.5216,33.5216,33.4296,33.4411,143400.0
2005-09-30 11:10:00,58.15,58.26,58.15,58.24,104500.0,33.4411,33.5044,33.4411,33.4929,104500.0
2005-09-30 11:15:00,58.24,58.3,58.22,58.29,58600.0,33.4929,33.5274,33.4814,33.5216,58600.0
2005-09-30 11:20:00,58.28,58.33,58.26,58.31,105000.0,33.5159,33.5446,33.5044,33.5331,105000.0
2005-09-30 11:25:00,58.3,58.35,58.3,58.34,90900.0,33.5274,33.5561,33.5274,33.5504,90900.0
2005-09-30 11:30:00,58.35,58.43,58.3,58.3,173300.0,33.5561,33.6021,33.5274,33.5274,173300.0
2005-09-30 11:35:00,58.3,58.32,58.28,58.31,55800.0,33.5274,33.5389,33.5159,33.5331,55800.0
2005-09-30 11:40:00,58.32,58.32,58.23,58.24,45200.0,33.5389,33.5389,33.4871,33.4929,45200.0
2005-09-30 11:45:00,58.24,58.25,58.21,58.21,110500.0,33.4929,33.4986,33.4756,33.4756,110500.0
2005-09-30 11:50:00,58.2,58.29,58.2,58.26,114200.0,33.4699,33.5216,33.4699,33.5044,114200.0
2005-09-30 11:55:00,58.26,58.26,58.19,58.2,66400.0,33.5044,33.5044,33.4641,33.4699,66400.0
2005-09-30 12:00:00,58.21,58.21,58.18,58.18,71200.0,33.4756,33.4756,33.4584,33.4584,71200.0
2005-09-30 12:05:00,58.19,58.28,58.18,58.27,133000.0,33.4641,33.5159,33.4584,33.5101,133000.0
2005-09-30 12:10:00,58.28,58.32,58.27,58.32,73700.0,33.5159,33.5389,33.5101,33.5389,73700.0
2005-09-30 12:15:00,58.32,58.39,58.31,58.35,92400.0,33.5389,33.5791,33.5331,33.5561,92400.0
2005-09-30 12:20:00,58.36,58.36,58.32,58.32,32000.0,33.5619,33.5619,33.5389,33.5389,32000.0
2005-09-30 12:25:00,58.32,58.35,58.31,58.34,38500.0,33.5389,33.5561,33.5331,33.5504,38500.0
2005-09-30 12:30:00,58.33,58.35,58.26,58.28,103800.0,33.5446,33.5561,33.5044,33.5159,103800.0
2005-09-30 12:35:00,58.28,58.39,58.26,58.39,77300.0,33.5159,33.5791,33.5044,33.5791,77300.0
2005-09-30 12:40:00,58.38,58.44,58.37,58.37,80000.0,33.5734,33.6079,33.5676,33.5676,80000.0
2005-09-30 12:45:00,58.37,58.4,58.31,58.36,53900.0,33.5676,33.5849,33.5331,33.5619,53900.0
2005-09-30 12:50:00,58.38,58.49,58.38,58.47,71000.0,33.5734,33.6366,33.5734,33.6251,71000.0
2005-09-30 12:55:00,58.47,58.53,58.45,58.53,178600.0,33.6251,33.6596,33.6136,33.6596,178600.0
2005-09-30 13:00:00,58.51,58.59,58.51,58.58,184600.0,33.6481,33.6941,33.6481,33.6884,184600.0
2005-09-30 13:05:00,58.58,58.65,58.58,58.65,133600.0,33.6884,33.7287,33.6884,33.7287,133600.0
2005-09-30 13:10:00,58.65,58.68,58.63,58.68,95900.0,33.7287,33.7459,33.7172,33.7459,95900.0
2005-09-30 13:15:00,58.7,58.88,58.66,58.73,255100.0,33.7574,33.8609,33.7344,33.7747,255100.0
2005-09-30 13:20:00,58.75,58.77,58.67,58.67,103900.0,33.7862,33.7977,33.7402,33.7402,103900.0
2005-09-30 13:25:00,58.67,58.79,58.67,58.77,88400.0,33.7402,33.8092,33.7402,33.7977,88400.0
2005-09-30 13:30:00,58.76,58.95,58.76,58.93,139100.0,33.7919,33.9012,33.7919,33.8897,139100.0
2005-09-30 13:35:00,58.93,58.93,58.85,58.9,98100.0,33.8897,33.8897,33.8437,33.8724,98100.0
2005-09-30 13:40:00,58.91,58.92,58.84,58.9,63600.0,33.8782,33.8839,33.8379,33.8724,63600.0
2005-09-30 13:45:00,58.9,58.96,58.88,58.96,79800.0,33.8724,33.9069,33.8609,33.9069,79800.0
2005-09-30 13:50:00,58.96,58.99,58.86,58.91,122900.0,33.9069,33.9242,33.8494,33.8782,122900.0
2005-09-30 13:55:00,58.91,58.91,58.85,58.88,67300.0,33.8782,33.8782,33.8437,33.8609,67300.0
2005-09-30 14:00:00,58.88,58.95,58.87,58.95,96000.0,33.8609,33.9012,33.8552,33.9012,96000.0
2005-09-30 14:05:00,58.95,58.99,58.94,58.99,134900.0,33.9012,33.9242,33.8954,33.9242,134900.0
2005-09-30 14:10:00,59.0,59.01,58.9,58.9,187000.0,33.9299,33.9357,33.8724,33.8724,187000.0
2005-09-30 14:15:00,58.9,58.92,58.89,58.92,76900.0,33.8724,33.8839,33.8667,33.8839,76900.0
2005-09-30 14:20:00,58.91,58.95,58.9,58.9,108800.0,33.8782,33.9012,33.8724,33.8724,108800.0
2005-09-30 14:25:00,58.9,58.92,58.87,58.9,87200.0,33.8724,33.8839,33.8552,33.8724,87200.0
2005-09-30 14:30:00,58.9,58.91,58.88,58.9,111000.0,33.8724,33.8782,33.8609,33.8724,111000.0
2005-09-30 14:35:00,58.9,58.95,58.9,58.92,126000.0,33.8724,33.9012,33.8724,33.8839,126000.0
2005-09-30 14:40:00,58.92,58.93,58.86,58.86,75000.0,33.8839,33.8897,33.8494,33.8494,75000.0
2005-09-30 14:45:00,58.86,58.87,58.83,58.87,178600.0,33.8494,33.8552,33.8322,33.8552,178600.0
2005-09-30 14:50:00,58.88,58.88,58.83,58.83,69600.0,33.8609,33.8609,33.8322,33.8322,69600.0
2005-09-30 14:55:00,58.83,58.85,58.82,58.84,79000.0,33.8322,33.8437,33.8264,33.8379,79000.0
2005-09-30 15:00:00,58.83,58.92,58.83,58.83,117900.0,33.8322,33.8839,33.8322,33.8322,117900.0
2005-09-30 15:05:00,58.84,58.98,58.83,58.96,231900.0,33.8379,33.9184,33.8322,33.9069,231900.0
2005-09-30 15:10:00,58.95,58.95,58.81,58.91,196200.0,33.9012,33.9012,33.8207,33.8782,196200.0
2005-09-30 15:15:00,58.91,58.92,58.88,58.9,86500.0,33.8782,33.8839,33.8609,33.8724,86500.0
2005-09-30 15:20:00,58.9,58.98,58.89,58.97,170900.0,33.8724,33.9184,33.8667,33.9127,170900.0
2005-09-30 15:25:00,58.98,59.05,58.96,59.05,364200.0,33.9184,33.9587,33.9069,33.9587,364200.0
2005-09-30 15:30:00,59.05,59.1,59.04,59.09,400000.0,33.9587,33.9874,33.9529,33.9817,400000.0
2005-09-30 15:35:00,59.1,59.2,59.07,59.2,307500.0,33.9874,34.0449,33.9702,34.0449,307500.0
2005-09-30 15:40:00,59.19,59.3,59.12,59.19,431700.0,34.0392,34.1025,33.9989,34.0392,431700.0
2005-09-30 15:45:00,59.19,59.32,59.16,59.29,434500.0,34.0392,34.114,34.0219,34.0967,434500.0
2005-09-30 15:50:00,59.26,59.3,59.24,59.26,385200.0,34.0795,34.1025,34.068,34.0795,385200.0
2005-09-30 15:55:00,59.24,59.43,59.24,59.43,891500.0,34.068,34.1772,34.068,34.1772,891500.0
2005-10-03 09:30:00,59.43,59.45,59.19,59.24,1071900.0,34.1772,34.1887,34.0392,34.068,1071900.0
2005-10-03 09:35:00,59.22,59.3,59.2,59.3,420700.0,34.0565,34.1025,34.0449,34.1025,420700.0
2005-10-03 09:40:00,59.3,59.37,59.24,59.26,423700.0,34.1025,34.1427,34.068,34.0795,423700.0
2005-10-03 09:45:00,59.26,59.32,59.21,59.31,372400.0,34.0795,34.114,34.0507,34.1082,372400.0
2005-10-03 09:50:00,59.31,59.36,59.29,59.36,385400.0,34.1082,34.137,34.0967,34.137,385400.0
2005-10-03 09:55:00,59.35,59.37,59.34,59.37,219400.0,34.1312,34.1427,34.1255,34.1427,219400.0
2005-10-03 10:00:00,59.36,59.42,59.32,59.36,239400.0,34.137,34.1715,34.114,34.137,239400.0
2005-10-03 10:05:00,59.35,59.38,59.29,59.36,223300.0,34.1312,34.1485,34.0967,34.137,223300.0
2005-10-03 10:10:00,59.37,59.37,59.21,59.22,211700.0,34.1427,34.1427,34.0507,34.0565,211700.0
2005-10-03 10:15:00,59.22,59.22,59.13,59.19,271800.0,34.0565,34.0565,34.0047,34.0392,271800.0
2005-10-03 10:20:00,59.19,59.23,59.16,59.19,171800.0,34.0392,34.0622,34.0219,34.0392,171800.0
2005-10-03 10:25:00,59.18,59.2,59.16,59.19,134700.0,34.0334,34.0449,34.0219,34.0392,134700.0
2005-10-03 10:30:00,59.19,59.22,59.18,59.21,195900.0,34.0392,34.0565,34.0334,34.0507,195900.0
2005-10-03 10:35:00,59.2,59.24,59.19,59.23,134900.0,34.0449,34.068,34.0392,34.0622,134900.0
2005-10-03 10:40:00,59.22,59.25,59.18,59.2,243800.0,34.0565,34.0737,34.0334,34.0449,243800.0
2005-10-03 10:45:00,59.2,59.25,59.19,59.25,119400.0,34.0449,34.0737,34.0392,34.0737,119400.0
2005-10-03 10:50:00,59.24,59.27,59.23,59.26,192300.0,34.068,34.0852,34.0622,34.0795,192300.0
2005-10-03 10:55:00,59.26,59.32,59.25,59.26,320300.0,34.0795,34.114,34.0737,34.0795,320300.0
2005-10-03 11:00:00,59.27,59.31,59.24,59.3,190200.0,34.0852,34.1082,34.068,34.1025,190200.0
2005-10-03 11:05:00,59.3,59.35,59.28,59.28,138600.0,34.1025,34.1312,34.091,34.091,138600.0
2005-10-03 11:10:00,59.33,59.35,59.28,59.35,105500.0,34.1197,34.1312,34.091,34.1312,105500.0
2005-10-03 11:15:00,59.35,59.35,59.32,59.34,118000.0,34.1312,34.1312,34.114,34.1255,118000.0
2005-10-03 11:20:00,59.34,59.35,59.31,59.33,173600.0,34.1255,34.1312,34.1082,34.1197,173600.0
2005-10-03 11:25:00,59.33,59.34,59.29,59.32,103400.0,34.1197,34.1255,34.0967,34.114,103400.0
2005-10-03 11:30:00,59.32,59.33,59.25,59.31,284300.0,34.114,34.1197,34.0737,34.1082,284300.0
2005-10-03 11:35:00,59.31,59.33,59.3,59.31,94200.0,34.1082,34.1197,34.1025,34.1082,94200.0
2005-10-03 11:40:00,59.31,59.33,59.3,59.33,146000.0,34.1082,34.1197,34.1025,34.1197,146000.0
2005-10-03 11:45:00,59.33,59.35,59.32,59.34,103500.0,34.1197,34.1312,34.114,34.1255,103500.0
2005-10-03 11:50:00,59.33,59.34,59.31,59.34,51800.0,34.1197,34.1255,34.1082,34.1255,51800.0
2005-10-03 11:55:00,59.34,59.45,59.33,59.41,188000.0,34.1255,34.1887,34.1197,34.1657,188000.0
2005-10-03 12:00:00,59.41,59.42,59.36,59.42,135000.0,34.1657,34.1715,34.137,34.1715,135000.0
2005-10-03 12:05:00,59.43,59.5,59.42,59.47,107100.0,34.1772,34.2175,34.1715,34.2002,107100.0
2005-10-03 12:10:00,59.48,59.56,59.41,59.41,119100.0,34.206,34.252,34.1657,34.1657,119100.0
2005-10-03 12:15:00,59.42,59.43,59.36,59.41,138500.0,34.1715,34.1772,34.137,34.1657,138500.0
2005-10-03 12:20:00,59.41,59.42,59.4,59.42,57600.0,34.1657,34.1715,34.16,34.1715,57600.0
2005-10-03 12:25:00,59.41,59.5,59.41,59.48,67000.0,34.1657,34.2175,34.1657,34.206,67000.0
2005-10-03 12:30:00,59.49,59.5,59.48,59.5,112400.0,34.2117,34.2175,34.206,34.2175,112400.0
2005-10-03 12:35:00,59.49,59.51,59.46,59.51,75200.0,34.2117,34.2232,34.1945,34.2232,75200.0
2005-10-03 12:40:00,59.5,59.55,59.48,59.5,180200.0,34.2175,34.2462,34.206,34.2175,180200.0
2005-10-03 12:45:00,59.49,59.5,59.46,59.47,64300.0,34.2117,34.2175,34.1945,34.2002,64300.0
2005-10-03 12:50:00,59.47,59.49,59.42,59.44,113200.0,34.2002,34.2117,34.1715,34.183,113200.0
2005-10-03 12:55:00,59.44,59.45,59.33,59.33,137100.0,34.183,34.1887,34.1197,34.1197,137100.0
2005-10-03 13:00:00,59.33,59.39,59.28,59.38,107900.0,34.1197,34.1542,34.091,34.1485,107900.0
2005-10-03 13:05:00,59.38,59.44,59.37,59.39,90000.0,34.1485,34.183,34.1427,34.1542,90000.0
2005-10-03 13:10:00,59.4,59.4,59.31,59.37,77700.0,34.16,34.16,34.1082,34.1427,77700.0
2005-10-03 13:15:00,59.37,59.39,59.33,59.37,101100.0,34.1427,34.1542,34.1197,34.1427,101100.0
2005-10-03 13:20:00,59.38,59.4,59.34,59.35,66300.0,34.1485,34.16,34.1255,34.1312,66300.0
2005-10-03 13:25:00,59.35,59.38,59.35,59.35,74300.0,34.1312,34.1485,34.1312,34.1312,74300.0
2005-10-03 13:30:00,59.35,59.36,59.31,59.36,64400.0,34.1312,34.137,34.1082,34.137,64400.0
2005-10-03 13:35:00,59.35,59.41,59.34,59.37,106600.0,34.1312,34.1657,34.1255,34.1427,106600.0
2005-10-03 13:40:00,59.37,59.42,59.37,59.38,88000.0,34.1427,34.1715,34.1427,34.1485,88000.0
2005-10-03 13:45:00,59.38,59.42,59.36,59.37,61900.0,34.1485,34.1715,34.137,34.1427,61900.0
2005-10-03 13:50:00,59.37,59.44,59.37,59.44,68400.0,34.1427,34.183,34.1427,34.183,68400.0
2005-10-03 13:55:00,59.47,59.5,59.38,59.39,136700.0,34.2002,34.2175,34.1485,34.1542,136700.0
2005-10-03 14:00:00,59.38,59.38,59.3,59.35,116800.0,34.1485,34.1485,34.1025,34.1312,116800.0
2005-10-03 14:05:00,59.34,59.35,59.31,59.32,122600.0,34.1255,34.1312,34.1082,34.114,122600.0
2005-10-03 14:10:00,59.32,59.33,59.25,59.28,86500.0,34.114,34.1197,34.0737,34.091,86500.0
2005-10-03 14:15:00,59.27,59.35,59.24,59.35,197600.0,34.0852,34.1312,34.068,34.1312,197600.0
2005-10-03 14:20:00,59.35,59.37,59.3,59.36,123600.0,34.1312,34.1427,34.1025,34.137,123600.0
2005-10-03 14:25:00,59.36,59.41,59.31,59.35,112900.0,34.137,34.1657,34.1082,34.1312,112900.0
2005-10-03 14:30:00,59.36,59.4,59.33,59.38,100300.0,34.137,34.16,34.1197,34.1485,100300.0
2005-10-03 14:35:00,59.38,59.43,59.37,59.43,100700.0,34.1485,34.1772,34.1427,34.1772,100700.0
2005-10-03 14:40:00,59.43,59.47,59.4,59.43,177400.0,34.1772,34.2002,34.16,34.1772,177400.0
2005-10-03 14:45:00,59.44,59.5,59.4,59.49,153200.0,34.183,34.2175,34.16,34.2117,153200.0
2005-10-03 14:50:00,59.49,59.51,59.46,59.51,195400.0,34.2117,34.2232,34.1945,34.2232,195400.0
2005-10-03 14:55:00,59.5,59.52,59.46,59.46,137600.0,34.2175,34.229,34.1945,34.1945,137600.0
2005-10-03 15:00:00,59.49,59.51,59.47,59.47,96000.0,34.2117,34.2232,34.2002,34.2002,96000.0
2005-10-03 15:05:00,59.48,59.52,59.39,59.42,231600.0,34.206,34.229,34.1542,34.1715,231600.0
2005-10-03 15:10:00,59.43,59.43,59.38,59.39,116300.0,34.1772,34.1772,34.1485,34.1542,116300.0
2005-10-03 15:15:00,59.38,59.5,59.38,59.5,149900.0,34.1485,34.2175,34.1485,34.2175,149900.0
2005-10-03 15:20:00,59.5,59.51,59.46,59.48,90000.0,34.2175,34.2232,34.1945,34.206,90000.0
2005-10-03 15:25:00,59.48,59.51,59.42,59.43,135400.0,34.206,34.2232,34.1715,34.1772,135400.0
2005-10-03 15:30:00,59.43,59.48,59.43,59.44,190600.0,34.1772,34.206,34.1772,34.183,190600.0
2005-10-03 15:35:00,59.44,59.5,59.43,59.48,276700.0,34.183,34.2175,34.1772,34.206,276700.0
2005-10-03 15:40:00,59.49,59.49,59.45,59.46,248600.0,34.2117,34.2117,34.1887,34.1945,248600.0
2005-10-03 15:45:00,59.46,59.46,59.4,59.41,240200.0,34.1945,34.1945,34.16,34.1657,240200.0
2005-10-03 15:50:00,59.41,59.43,59.3,59.3,198100.0,34.1657,34.1772,34.1025,34.1025,198100.0
2005-10-03 15:55:00,59.3,59.33,59.23,59.33,281600.0,34.1025,34.1197,34.0622,34.1197,281600.0
2005-10-04 09:30:00,58.45,58.65,58.45,58.55,1119900.0,33.6136,33.7287,33.6136,33.6711,1119900.0
2005-10-04 09:35:00,58.55,58.6,58.51,58.52,399500.0,33.6711,33.6999,33.6481,33.6539,399500.0
2005-10-04 09:40:00,58.52,58.55,58.47,58.5,378000.0,33.6539,33.6711,33.6251,33.6424,378000.0
2005-10-04 09:45:00,58.5,58.56,58.46,58.52,517300.0,33.6424,33.6769,33.6194,33.6539,517300.0
2005-10-04 09:50:00,58.51,58.51,58.33,58.33,339800.0,33.6481,33.6481,33.5446,33.5446,339800.0
2005-10-04 09:55:00,58.33,58.48,58.29,58.48,252400.0,33.5446,33.6309,33.5216,33.6309,252400.0
2005-10-04 10:00:00,58.48,58.61,58.43,58.45,275100.0,33.6309,33.7056,33.6021,33.6136,275100.0
2005-10-04 10:05:00,58.47,58.59,58.46,58.53,232300.0,33.6251,33.6941,33.6194,33.6596,232300.0
2005-10-04 10:10:00,58.51,58.52,58.44,58.5,364900.0,33.6481,33.6539,33.6079,33.6424,364900.0
2005-10-04 10:15:00,58.49,58.61,58.48,58.59,246100.0,33.6366,33.7056,33.6309,33.6941,246100.0
2005-10-04 10:20:00,58.61,58.71,58.57,58.58,153600.0,33.7056,33.7632,33.6826,33.6884,153600.0
2005-10-04 10:25:00,58.57,58.62,58.54,58.56,223800.0,33.6826,33.7114,33.6654,33.6769,223800.0
2005-10-04 10:30:00,58.57,58.58,58.46,58.47,178000.0,33.6826,33.6884,33.6194,33.6251,178000.0
2005-10-04 10:35:00,58.45,58.46,58.4,58.41,108500.0,33.6136,33.6194,33.5849,33.5906,108500.0
2005-10-04 10:40:00,58.41,58.49,58.4,58.45,169600.0,33.5906,33.6366,33.5849,33.6136,169600.0
2005-10-04 10:45:00,58.45,58.49,58.44,58.49,120700.0,33.6136,33.6366,33.6079,33.6366,120700.0
2005-10-04 10:50:00,58.48,58.51,58.45,58.48,554300.0,33.6309,33.6481,33.6136,33.6309,554300.0
2005-10-04 10:55:00,58.49,58.5,58.45,58.48,105400.0,33.6366,33.6424,33.6136,33.6309,105400.0
2005-10-04 11:00:00,58.48,58.51,58.47,58.5,161400.0,33.6309,33.6481,33.6251,33.6424,161400.0
2005-10-04 11:05:00,58.5,58.51,58.47,58.47,157400.0,33.6424,33.6481,33.6251,33.6251,157400.0
2005-10-04 11:10:00,58.47,58.47,58.42,58.42,136900.0,33.6251,33.6251,33.5964,33.5964,136900.0
2005-10-04 11:15:00,58.42,58.44,58.37,58.38,131600.0,33.5964,33.6079,33.5676,33.5734,131600.0
2005-10-04 11:20:00,58.36,58.37,58.3,58.3,177800.0,33.5619,33.5676,33.5274,33.5274,177800.0
2005-10-04 11:25:00,58.3,58.43,58.29,58.4,280900.0,33.5274,33.6021,33.5216,33.5849,280900.0
2005-10-04 11:30:00,58.4,58.5,58.37,58.44,121000.0,33.5849,33.6424,33.5676,33.6079,121000.0
2005-10-04 11:35:00,58.44,58.53,58.43,58.51,204000.0,33.6079,33.6596,33.6021,33.6481,204000.0
2005-10-04 11:40:00,58.51,58.59,58.5,58.52,115700.0,33.6481,33.6941,33.6424,33.6539,115700.0
2005-10-04 11:45:00,58.51,58.52,58.46,58.48,62300.0,33.6481,33.6539,33.6194,33.6309,62300.0
2005-10-04 11:50:00,58.48,58.51,58.45,58.5,107500.0,33.6309,33.6481,33.6136,33.6424,107500.0
2005-10-04 11:55:00,58.51,58.72,58.5,58.68,224900.0,33.6481,33.7689,33.6424,33.7459,224900.0
2005-10-04 12:00:00,58.69,58.69,58.56,58.58,121200.0,33.7517,33.7517,33.6769,33.6884,121200.0
2005-10-04 12:05:00,58.58,58.58,58.5,58.52,137500.0,33.6884,33.6884,33.6424,33.6539,137500.0
2005-10-04 12:10:00,58.52,58.54,58.51,58.53,126600.0,33.6539,33.6654,33.6481,33.6596,126600.0
2005-10-04 12:15:00,58.53,58.53,58.46,58.49,78500.0,33.6596,33.6596,33.6194,33.6366,78500.0
2005-10-04 12:20:00,58.48,58.49,58.44,58.44,189900.0,33.6309,33.6366,33.6079,33.6079,189900.0
2005-10-04 12:25:00,58.44,58.5,58.44,58.5,69200.0,33.6079,33.6424,33.6079,33.6424,69200.0
2005-10-04 12:30:00,58.49,58.53,58.49,58.52,222400.0,33.6366,33.6596,33.6366,33.6539,222400.0
2005-10-04 12:35:00,58.52,58.52,58.49,58.5,119400.0,33.6539,33.6539,33.6366,33.6424,119400.0
2005-10-04 12:40:00,58.49,58.52,58.48,58.51,87200.0,33.6366,33.6539,33.6309,33.6481,87200.0
2005-10-04 12:45:00,58.5,58.51,58.47,58.48,113900.0,33.6424,33.6481,33.6251,33.6309,113900.0
2005-10-04 12:50:00,58.47,58.49,58.46,58.46,153000.0,33.6251,33.6366,33.6194,33.6194,153000.0
2005-10-04 12:55:00,58.47,58.47,58.44,58.44,87000.0,33.6251,33.6251,33.6079,33.6079,87000.0
2005-10-04 13:00:00,58.44,58.47,58.41,58.45,91000.0,33.6079,33.6251,33.5906,33.6136,91000.0
2005-10-04 13:05:00,58.45,58.47,58.44,58.44,37000.0,33.6136,33.6251,33.6079,33.6079,37000.0
2005-10-04 13:10:00,58.44,58.45,58.41,58.42,137700.0,33.6079,33.6136,33.5906,33.5964,137700.0
2005-10-04 13:15:00,58.42,58.43,58.38,58.4,156800.0,33.5964,33.6021,33.5734,33.5849,156800.0
2005-10-04 13:20:00,58.4,58.4,58.35,58.4,129300.0,33.5849,33.5849,33.5561,33.5849,129300.0
2005-10-04 13:25:00,58.4,58.49,58.35,58.47,68300.0,33.5849,33.6366,33.5561,33.6251,68300.0
2005-10-04 13:30:00,58.47,58.48,58.38,58.4,102800.0,33.6251,33.6309,33.5734,33.5849,102800.0
2005-10-04 13:35:00,58.4,58.45,58.38,58.42,75900.0,33.5849,33.6136,33.5734,33.5964,75900.0
2005-10-04 13:40:00,58.44,58.46,58.41,58.42,289700.0,33.6079,33.6194,33.5906,33.5964,289700.0
2005-10-04 13:45:00,58.41,58.42,58.38,58.39,127400.0,33.5906,33.5964,33.5734,33.5791,127400.0
2005-10-04 13:50:00,58.38,58.41,58.36,58.39,166600.0,33.5734,33.5906,33.5619,33.5791,166600.0
2005-10-04 13:55:00,58.39,58.44,58.39,58.4,82200.0,33.5791,33.6079,33.5791,33.5849,82200.0
2005-10-04 14:00:00,58.4,58.41,58.39,58.4,127700.0,33.5849,33.5906,33.5791,33.5849,127700.0
2005-10-04 14:05:00,58.4,58.44,58.39,58.41,89100.0,33.5849,33.6079,33.5791,33.5906,89100.0
2005-10-04 14:10:00,58.42,58.42,58.39,58.4,217300.0,33.5964,33.5964,33.5791,33.5849,217300.0
2005-10-04 14:15:00,58.4,58.41,58.36,58.37,105600.0,33.5849,33.5906,33.5619,33.5676,105600.0
2005-10-04 14:20:00,58.38,58.4,58.36,58.37,126600.0,33.5734,33.5849,33.5619,33.5676,126600.0
2005-10-04 14:25:00,58.37,58.38,58.26,58.29,244700.0,33.5676,33.5734,33.5044,33.5216,244700.0
2005-10-04 14:30:00,58.29,58.41,58.28,58.29,173200.0,33.5216,33.5906,33.5159,33.5216,173200.0
2005-10-04 14:35:00,58.28,58.34,58.25,58.33,229400.0,33.5159,33.5504,33.4986,33.5446,229400.0
2005-10-04 14:40:00,58.34,58.37,58.27,58.3,165200.0,33.5504,33.5676,33.5101,33.5274,165200.0
2005-10-04 14:45:00,58.3,58.31,58.25,58.27,125400.0,33.5274,33.5331,33.4986,33.5101,125400.0
2005-10-04 14:50:00,58.27,58.3,58.26,58.29,170600.0,33.5101,33.5274,33.5044,33.5216,170600.0
2005-10-04 14:55:00,58.28,58.29,58.25,58.25,272500.0,33.5159,33.5216,33.4986,33.4986,272500.0
2005-10-04 15:00:00,58.27,58.31,58.24,58.3,271700.0,33.5101,33.5331,33.4929,33.5274,271700.0
2005-10-04 15:05:00,58.3,58.34,58.29,58.29,213300.0,33.5274,33.5504,33.5216,33.5216,213300.0
2005-10-04 15:10:00,58.29,58.38,58.25,58.3,351600.0,33.5216,33.5734,33.4986,33.5274,351600.0
2005-10-04 15:15:00,58.3,58.31,58.23,58.27,290600.0,33.5274,33.5331,33.4871,33.5101,290600.0
2005-10-04 15:20:00,58.26,58.27,58.21,58.24,219900.0,33.5044,33.5101,33.4756,33.4929,219900.0
2005-10-04 15:25:00,58.23,58.28,58.21,58.25,116700.0,33.4871,33.5159,33.4756,33.4986,116700.0
2005-10-04 15:30:00,58.25,58.28,58.22,58.27,223800.0,33.4986,33.5159,33.4814,33.5101,223800.0
2005-10-04 15:35:00,58.25,58.3,58.24,58.3,207500.0,33.4986,33.5274,33.4929,33.5274,207500.0
2005-10-04 15:40:00,58.29,58.32,58.28,58.3,252300.0,33.5216,33.5389,33.5159,33.5274,252300.0
2005-10-04 15:45:00,58.31,58.33,58.25,58.25,288600.0,33.5331,33.5446,33.4986,33.4986,288600.0
2005-10-04 15:50:00,58.24,58.25,57.99,58.0,364300.0,33.4929,33.4986,33.3491,33.3548,364300.0
2005-10-04 15:55:00,58.0,58.14,57.97,58.11,271900.0,33.3548,33.4354,33.3376,33.4181,271900.0
2005-10-05 09:30:00,57.8,58.0,57.69,57.8,369400.0,33.2398,33.3548,33.1766,33.2398,369400.0
2005-10-05 09:35:00,57.78,57.85,57.73,57.85,211000.0,33.2283,33.2686,33.1996,33.2686,211000.0
2005-10-05 09:40:00,57.84,57.85,57.7,57.74,179700.0,33.2628,33.2686,33.1823,33.2053,179700.0
2005-10-05 09:45:00,57.75,57.8,57.7,57.74,188500.0,33.2111,33.2398,33.1823,33.2053,188500.0
2005-10-05 09:50:00,57.73,57.75,57.7,57.74,184600.0,33.1996,33.2111,33.1823,33.2053,184600.0
2005-10-05 09:55:00,57.74,57.76,57.7,57.72,113500.0,33.2053,33.2168,33.1823,33.1938,113500.0
2005-10-05 10:00:00,57.71,57.74,57.65,57.72,271900.0,33.1881,33.2053,33.1536,33.1938,271900.0
2005-10-05 10:05:00,57.72,57.74,57.58,57.66,292500.0,33.1938,33.2053,33.1133,33.1593,292500.0
2005-10-05 10:10:00,57.66,57.69,57.6,57.68,147900.0,33.1593,33.1766,33.1248,33.1708,147900.0
2005-10-05 10:15:00,57.67,57.7,57.63,57.64,123000.0,33.1651,33.1823,33.1421,33.1478,123000.0
2005-10-05 10:20:00,57.64,57.67,57.53,57.6,252800.0,33.1478,33.1651,33.0846,33.1248,252800.0
2005-10-05 10:25:00,57.59,57.6,57.53,57.53,108200.0,33.1191,33.1248,33.0846,33.0846,108200.0
2005-10-05 10:30:00,57.54,57.55,57.44,57.51,256800.0,33.0903,33.0961,33.0328,33.0731,256800.0
2005-10-05 10:35:00,57.52,57.64,57.51,57.61,163200.0,33.0788,33.1478,33.0731,33.1306,163200.0
2005-10-05 10:40:00,57.62,57.62,57.47,57.51,347600.0,33.1363,33.1363,33.0501,33.0731,347600.0
2005-10-05 10:45:00,57.51,57.55,57.49,57.49,396700.0,33.0731,33.0961,33.0616,33.0616,396700.0
2005-10-05 10:50:00,57.49,57.51,57.48,57.49,137700.0,33.0616,33.0731,33.0558,33.0616,137700.0
2005-10-05 10:55:00,57.49,57.52,57.48,57.5,99400.0,33.0616,33.0788,33.0558,33.0673,99400.0
2005-10-05 11:00:00,57.5,57.51,57.47,57.49,322900.0,33.0673,33.0731,33.0501,33.0616,322900.0
2005-10-05 11:05:00,57.5,57.6,57.5,57.58,196500.0,33.0673,33.1248,33.0673,33.1133,196500.0
2005-10-05 11:10:00,57.58,57.7,57.57,57.69,217500.0,33.1133,33.1823,33.1076,33.1766,217500.0
2005-10-05 11:15:00,57.68,57.69,57.63,57.69,328000.0,33.1708,33.1766,33.1421,33.1766,328000.0
2005-10-05 11:20:00,57.69,57.7,57.67,57.69,135400.0,33.1766,33.1823,33.1651,33.1766,135400.0
2005-10-05 11:25:00,57.68,57.69,57.54,57.55,133000.0,33.1708,33.1766,33.0903,33.0961,133000.0
2005-10-05 11:30:00,57.55,57.6,57.47,57.54,181500.0,33.0961,33.1248,33.0501,33.0903,181500.0
2005-10-05 11:35:00,57.54,57.55,57.5,57.55,160500.0,33.0903,33.0961,33.0673,33.0961,160500.0
2005-10-05 11:40:00,57.55,57.63,57.52,57.53,151500.0,33.0961,33.1421,33.0788,33.0846,151500.0
2005-10-05 11:45:00,57.53,57.6,57.53,57.56,98500.0,33.0846,33.1248,33.0846,33.1018,98500.0
2005-10-05 11:50:00,57.56,57.62,57.55,57.58,153900.0,33.1018,33.1363,33.0961,33.1133,153900.0
2005-10-05 11:55:00,57.6,57.62,57.54,57.6,123000.0,33.1248,33.1363,33.0903,33.1248,123000.0
2005-10-05 12:00:00,57.59,57.6,57.49,57.56,127800.0,33.1191,33.1248,33.0616,33.1018,127800.0
2005-10-05 12:05:00,57.56,57.65,57.55,57.62,116000.0,33.1018,33.1536,33.0961,33.1363,116000.0
2005-10-05 12:10:00,57.63,57.65,57.58,57.65,132000.0,33.1421,33.1536,33.1133,33.1536,132000.0
2005-10-05 12:15:00,57.66,57.72,57.63,57.65,136600.0,33.1593,33.1938,33.1421,33.1536,136600.0
2005-10-05 12:20:00,57.65,57.66,57.59,57.62,75100.0,33.1536,33.1593,33.1191,33.1363,75100.0
2005-10-05 12:25:00,57.64,57.64,57.58,57.58,97100.0,33.1478,33.1478,33.1133,33.1133,97100.0
2005-10-05 12:30:00,57.58,57.63,57.55,57.6,154300.0,33.1133,33.1421,33.0961,33.1248,154300.0
2005-10-05 12:35:00,57.6,57.61,57.57,57.57,47800.0,33.1248,33.1306,33.1076,33.1076,47800.0
2005-10-05 12:40:00,57.56,57.6,57.54,57.59,92600.0,33.1018,33.1248,33.0903,33.1191,92600.0
2005-10-05 12:45:00,57.59,57.7,57.58,57.67,313600.0,33.1191,33.1823,33.1133,33.1651,313600.0
2005-10-05 12:50:00,57.66,57.69,57.64,57.69,192700.0,33.1593,33.1766,33.1478,33.1766,192700.0
2005-10-05 12:55:00,57.69,57.75,57.69,57.71,186900.0,33.1766,33.2111,33.1766,33.1881,186900.0
2005-10-05 13:00:00,57.71,57.8,57.71,57.75,143800.0,33.1881,33.2398,33.1881,33.2111,143800.0
2005-10-05 13:05:00,57.75,57.75,57.68,57.69,89000.0,33.2111,33.2111,33.1708,33.1766,89000.0
2005-10-05 13:10:00,57.7,57.7,57.65,57.66,97700.0,33.1823,33.1823,33.1536,33.1593,97700.0
2005-10-05 13:15:00,57.65,57.66,57.59,57.62,170600.0,33.1536,33.1593,33.1191,33.1363,170600.0
2005-10-05 13:20:00,57.62,57.71,57.62,57.66,106000.0,33.1363,33.1881,33.1363,33.1593,106000.0
2005-10-05 13:25:00,57.66,57.66,57.54,57.54,116500.0,33.1593,33.1593,33.0903,33.0903,116500.0
2005-10-05 13:30:00,57.53,57.57,57.51,57.51,90100.0,33.0846,33.1076,33.0731,33.0731,90100.0
2005-10-05 13:35:00,57.52,57.6,57.5,57.56,76400.0,33.0788,33.1248,33.0673,33.1018,76400.0
2005-10-05 13:40:00,57.55,57.6,57.53,57.56,136600.0,33.0961,33.1248,33.0846,33.1018,136600.0
2005-10-05 13:45:00,57.56,57.57,57.52,57.55,67600.0,33.1018,33.1076,33.0788,33.0961,67600.0
2005-10-05 13:50:00,57.54,57.55,57.5,57.52,94000.0,33.0903,33.0961,33.0673,33.0788,94000.0
2005-10-05 13:55:00,57.52,57.52,57.47,57.48,99200.0,33.0788,33.0788,33.0501,33.0558,99200.0
2005-10-05 14:00:00,57.48,57.5,57.44,57.45,82400.0,33.0558,33.0673,33.0328,33.0386,82400.0
2005-10-05 14:05:00,57.45,57.49,57.43,57.46,86900.0,33.0386,33.0616,33.0271,33.0443,86900.0
2005-10-05 14:10:00,57.46,57.55,57.46,57.55,76800.0,33.0443,33.0961,33.0443,33.0961,76800.0
2005-10-05 14:15:00,57.55,57.64,57.51,57.56,159800.0,33.0961,33.1478,33.0731,33.1018,159800.0
2005-10-05 14:20:00,57.55,57.64,57.54,57.6,222600.0,33.0961,33.1478,33.0903,33.1248,222600.0
2005-10-05 14:25:00,57.61,57.64,57.55,57.56,129900.0,33.1306,33.1478,33.0961,33.1018,129900.0
2005-10-05 14:30:00,57.55,57.6,57.53,57.58,135800.0,33.0961,33.1248,33.0846,33.1133,135800.0
2005-10-05 14:35:00,57.57,57.6,57.53,57.56,169600.0,33.1076,33.1248,33.0846,33.1018,169600.0
2005-10-05 14:40:00,57.56,57.58,57.56,57.57,110000.0,33.1018,33.1133,33.1018,33.1076,110000.0
2005-10-05 14:45:00,57.56,57.59,57.49,57.51,210300.0,33.1018,33.1191,33.0616,33.0731,210300.0
2005-10-05 14:50:00,57.51,57.53,57.49,57.51,118300.0,33.0731,33.0846,33.0616,33.0731,118300.0
2005-10-05 14:55:00,57.51,57.51,57.46,57.47,115700.0,33.0731,33.0731,33.0443,33.0501,115700.0
2005-10-05 15:00:00,57.47,57.49,57.41,57.45,179900.0,33.0501,33.0616,33.0155,33.0386,179900.0
2005-10-05 15:05:00,57.44,57.51,57.42,57.46,68500.0,33.0328,33.0731,33.0213,33.0443,68500.0
2005-10-05 15:10:00,57.45,57.46,57.41,57.42,157100.0,33.0386,33.0443,33.0155,33.0213,157100.0
2005-10-05 15:15:00,57.43,57.43,57.33,57.35,172800.0,33.0271,33.0271,32.9695,32.981,172800.0
2005-10-05 15:20:00,57.33,57.33,57.22,57.25,227200.0,32.9695,32.9695,32.9063,32.9235,227200.0
2005-10-05 15:25:00,57.25,57.29,57.19,57.29,345000.0,32.9235,32.9465,32.889,32.9465,345000.0
2005-10-05 15:30:00,57.29,57.31,57.15,57.15,214200.0,32.9465,32.958,32.866,32.866,214200.0
2005-10-05 15:35:00,57.16,57.17,57.02,57.04,326900.0,32.8718,32.8775,32.7913,32.8028,326900.0
2005-10-05 15:40:00,57.05,57.15,57.03,57.14,391100.0,32.8085,32.866,32.797,32.8603,391100.0
2005-10-05 15:45:00,57.14,57.28,57.13,57.23,452300.0,32.8603,32.9408,32.8545,32.912,452300.0
2005-10-05 15:50:00,57.23,57.28,57.11,57.12,329800.0,32.912,32.9408,32.843,32.8488,329800.0
2005-10-05 15:55:00,57.12,57.32,57.05,57.05,480800.0,32.8488,32.9638,32.8085,32.8085,480800.0
2005-10-06 09:30:00,57.0,57.05,56.96,57.05,341000.0,32.7798,32.8085,32.7568,32.8085,341000.0
2005-10-06 09:35:00,57.03,57.39,57.02,57.39,162800.0,32.797,33.004,32.7913,33.004,162800.0
2005-10-06 09:40:00,57.39,57.76,57.39,57.6,391100.0,33.004,33.2168,33.004,33.1248,391100.0
2005-10-06 09:45:00,57.6,57.6,57.21,57.22,163600.0,33.1248,33.1248,32.9005,32.9063,163600.0
2005-10-06 09:50:00,57.21,57.3,57.09,57.11,547500.0,32.9005,32.9523,32.8315,32.843,547500.0
2005-10-06 09:55:00,57.14,57.18,57.06,57.11,347900.0,32.8603,32.8833,32.8143,32.843,347900.0
2005-10-06 10:00:00,57.11,57.22,57.06,57.06,241100.0,32.843,32.9063,32.8143,32.8143,241100.0
2005-10-06 10:05:00,57.06,57.12,57.0,57.06,253200.0,32.8143,32.8488,32.7798,32.8143,253200.0
2005-10-06 10:10:00,57.0,57.06,56.96,57.05,289800.0,32.7798,32.8143,32.7568,32.8085,289800.0
2005-10-06 10:15:00,57.05,57.05,56.9,56.9,247900.0,32.8085,32.8085,32.7223,32.7223,247900.0
2005-10-06 10:20:00,56.91,57.0,56.78,56.79,187700.0,32.728,32.7798,32.6532,32.659,187700.0
2005-10-06 10:25:00,56.79,56.88,56.71,56.82,337000.0,32.659,32.7108,32.613,32.6763,337000.0
2005-10-06 10:30:00,56.8,57.17,56.68,56.79,332300.0,32.6647,32.8775,32.5957,32.659,332300.0
2005-10-06 10:35:00,56.81,56.81,56.65,56.72,306400.0,32.6705,32.6705,32.5785,32.6187,306400.0
2005-10-06 10:40:00,56.71,56.8,56.7,56.76,211500.0,32.613,32.6647,32.6072,32.6417,211500.0
2005-10-06 10:45:00,56.76,56.88,56.71,56.86,205900.0,32.6417,32.7108,32.613,32.6993,205900.0
2005-10-06 10:50:00,56.86,56.88,56.73,56.78,176300.0,32.6993,32.7108,32.6245,32.6532,176300.0
2005-10-06 10:55:00,56.78,56.87,56.73,56.78,182800.0,32.6532,32.705,32.6245,32.6532,182800.0
2005-10-06 11:00:00,56.78,56.81,56.74,56.81,240300.0,32.6532,32.6705,32.6302,32.6705,240300.0
2005-10-06 11:05:00,56.8,56.9,56.8,56.89,277600.0,32.6647,32.7223,32.6647,32.7165,277600.0
2005-10-06 11:10:00,56.88,56.92,56.83,56.83,125000.0,32.7108,32.7338,32.682,32.682,125000.0
2005-10-06 11:15:00,56.83,56.86,56.78,56.81,260200.0,32.682,32.6993,32.6532,32.6705,260200.0
2005-10-06 11:20:00,56.82,56.88,56.78,56.84,159900.0,32.6763,32.7108,32.6532,32.6878,159900.0
2005-10-06 11:25:00,56.84,56.9,56.81,56.88,170200.0,32.6878,32.7223,32.6705,32.7108,170200.0
2005-10-06 11:30:00,56.87,56.94,56.86,56.87,218100.0,32.705,32.7453,32.6993,32.705,218100.0
2005-10-06 11:35:00,56.88,56.88,56.7,56.72,472600.0,32.7108,32.7108,32.6072,32.6187,472600.0
2005-10-06 11:40:00,56.72,56.75,56.68,56.74,259800.0,32.6187,32.636,32.5957,32.6302,259800.0
2005-10-06 11:45:00,56.73,56.74,56.68,56.7,162300.0,32.6245,32.6302,32.5957,32.6072,162300.0
2005-10-06 11:50:00,56.67,56.75,56.66,56.72,263500.0,32.59,32.636,32.5842,32.6187,263500.0
2005-10-06 11:55:00,56.7,56.71,56.65,56.7,190200.0,32.6072,32.613,32.5785,32.6072,190200.0
2005-10-06 12:00:00,56.69,56.74,56.64,56.64,149700.0,32.6015,32.6302,32.5727,32.5727,149700.0
2005-10-06 12:05:00,56.63,56.67,56.62,56.67,201200.0,32.567,32.59,32.5612,32.59,201200.0
2005-10-06 12:10:00,56.67,56.7,56.56,56.56,110600.0,32.59,32.6072,32.5267,32.5267,110600.0
2005-10-06 12:15:00,56.57,56.58,56.5,56.5,240400.0,32.5325,32.5382,32.4922,32.4922,240400.0
2005-10-06 12:20:00,56.49,56.52,56.34,56.37,196600.0,32.4865,32.5037,32.4002,32.4175,196600.0
2005-10-06 12:25:00,56.38,56.54,56.38,56.42,197400.0,32.4232,32.5152,32.4232,32.4462,197400.0
2005-10-06 12:30:00,56.42,56.42,56.2,56.22,324400.0,32.4462,32.4462,32.3197,32.3312,324400.0
2005-10-06 12:35:00,56.22,56.31,56.21,56.31,251000.0,32.3312,32.383,32.3254,32.383,251000.0
2005-10-06 12:40:00,56.3,56.33,56.22,56.23,223500.0,32.3772,32.3945,32.3312,32.337,223500.0
2005-10-06 12:45:00,56.23,56.34,56.22,56.32,202700.0,32.337,32.4002,32.3312,32.3887,202700.0
2005-10-06 12:50:00,56.32,56.34,56.29,56.29,169300.0,32.3887,32.4002,32.3715,32.3715,169300.0
2005-10-06 12:55:00,56.3,56.44,56.28,56.32,161300.0,32.3772,32.4577,32.3657,32.3887,161300.0
2005-10-06 13:00:00,56.33,56.5,56.32,56.43,126900.0,32.3945,32.4922,32.3887,32.452,126900.0
2005-10-06 13:05:00,56.42,56.48,56.42,56.43,121300.0,32.4462,32.4807,32.4462,32.452,121300.0
2005-10-06 13:10:00,56.42,56.43,56.36,56.4,301400.0,32.4462,32.452,32.4117,32.4347,301400.0
2005-10-06 13:15:00,56.42,56.45,56.38,56.44,180100.0,32.4462,32.4635,32.4232,32.4577,180100.0
2005-10-06 13:20:00,56.43,56.5,56.39,56.39,93500.0,32.452,32.4922,32.429,32.429,93500.0
2005-10-06 13:25:00,56.39,56.53,56.35,56.52,108100.0,32.429,32.5095,32.406,32.5037,108100.0
2005-10-06 13:30:00,56.49,56.53,56.42,56.45,70600.0,32.4865,32.5095,32.4462,32.4635,70600.0
2005-10-06 13:35:00,56.47,56.54,56.47,56.49,77100.0,32.475,32.5152,32.475,32.4865,77100.0
2005-10-06 13:40:00,56.49,56.49,56.43,56.47,161300.0,32.4865,32.4865,32.452,32.475,161300.0
2005-10-06 13:45:00,56.46,56.8,56.42,56.48,96500.0,32.4692,32.6647,32.4462,32.4807,96500.0
2005-10-06 13:50:00,56.48,56.5,56.37,56.4,116900.0,32.4807,32.4922,32.4175,32.4347,116900.0
2005-10-06 13:55:00,56.39,56.42,56.26,56.35,167300.0,32.429,32.4462,32.3542,32.406,167300.0
2005-10-06 14:00:00,56.35,56.36,56.21,56.26,208100.0,32.406,32.4117,32.3254,32.3542,208100.0
2005-10-06 14:05:00,56.27,56.43,56.24,56.36,115100.0,32.36,32.452,32.3427,32.4117,115100.0
2005-10-06 14:10:00,56.34,56.45,56.31,56.43,144500.0,32.4002,32.4635,32.383,32.452,144500.0
2005-10-06 14:15:00,56.44,56.49,56.38,56.4,203400.0,32.4577,32.4865,32.4232,32.4347,203400.0
2005-10-06 14:20:00,56.39,56.39,56.25,56.3,239600.0,32.429,32.429,32.3485,32.3772,239600.0
2005-10-06 14:25:00,56.31,56.35,56.29,56.33,130000.0,32.383,32.406,32.3715,32.3945,130000.0
2005-10-06 14:30:00,56.33,56.39,56.33,56.35,143500.0,32.3945,32.429,32.3945,32.406,143500.0
2005-10-06 14:35:00,56.34,56.35,56.22,56.24,319800.0,32.4002,32.406,32.3312,32.3427,319800.0
2005-10-06 14:40:00,56.23,56.3,56.22,56.23,176200.0,32.337,32.3772,32.3312,32.337,176200.0
2005-10-06 14:45:00,56.23,56.3,56.22,56.26,155900.0,32.337,32.3772,32.3312,32.3542,155900.0
2005-10-06 14:50:00,56.26,56.26,56.01,56.03,336400.0,32.3542,32.3542,32.2104,32.2219,336400.0
2005-10-06 14:55:00,56.04,56.25,56.04,56.2,172500.0,32.2277,32.3485,32.2277,32.3197,172500.0
2005-10-06 15:00:00,56.2,56.22,56.08,56.2,204400.0,32.3197,32.3312,32.2507,32.3197,204400.0
2005-10-06 15:05:00,56.18,56.25,56.04,56.1,211900.0,32.3082,32.3485,32.2277,32.2622,211900.0
2005-10-06 15:10:00,56.09,56.11,55.95,56.0,408400.0,32.2564,32.2679,32.1759,32.2047,408400.0
2005-10-06 15:15:00,56.0,56.03,55.95,55.95,339400.0,32.2047,32.2219,32.1759,32.1759,339400.0
2005-10-06 15:20:00,55.96,55.96,55.8,55.83,271600.0,32.1817,32.1817,32.0897,32.1069,271600.0
2005-10-06 15:25:00,55.83,55.93,55.75,55.79,346900.0,32.1069,32.1644,32.0609,32.0839,346900.0
2005-10-06 15:30:00,55.78,55.81,55.6,55.76,405500.0,32.0782,32.0954,31.9746,32.0667,405500.0
2005-10-06 15:35:00,55.76,55.78,55.5,55.77,468700.0,32.0667,32.0782,31.9171,32.0724,468700.0
2005-10-06 15:40:00,55.77,56.07,55.76,56.07,365500.0,32.0724,32.2449,32.0667,32.2449,365500.0
2005-10-06 15:45:00,56.04,56.35,56.03,56.33,448100.0,32.2277,32.406,32.2219,32.3945,448100.0
2005-10-06 15:50:00,56.34,56.59,56.19,56.21,377100.0,32.4002,32.544,32.3139,32.3254,377100.0
2005-10-06 15:55:00,56.24,56.31,56.0,56.21,490700.0,32.3427,32.383,32.2047,32.3254,490700.0
2005-10-07 09:30:00,56.55,56.55,56.37,56.43,363200.0,32.521,32.521,32.4175,32.452,363200.0
2005-10-07 09:35:00,56.43,56.54,56.4,56.41,123600.0,32.452,32.5152,32.4347,32.4405,123600.0
2005-10-07 09:40:00,56.41,56.42,56.3,56.32,178200.0,32.4405,32.4462,32.3772,32.3887,178200.0
2005-10-07 09:45:00,56.32,56.5,56.32,56.44,223500.0,32.3887,32.4922,32.3887,32.4577,223500.0
2005-10-07 09:50:00,56.45,56.46,56.21,56.24,212900.0,32.4635,32.4692,32.3254,32.3427,212900.0
2005-10-07 09:55:00,56.24,56.24,56.03,56.13,201900.0,32.3427,32.3427,32.2219,32.2794,201900.0
2005-10-07 10:00:00,56.13,56.21,56.08,56.15,236000.0,32.2794,32.3254,32.2507,32.2909,236000.0
2005-10-07 10:05:00,56.15,56.26,56.08,56.09,172600.0,32.2909,32.3542,32.2507,32.2564,172600.0
2005-10-07 10:10:00,56.12,56.16,56.06,56.11,149500.0,32.2737,32.2967,32.2392,32.2679,149500.0
2005-10-07 10:15:00,56.11,56.2,56.1,56.17,208000.0,32.2679,32.3197,32.2622,32.3024,208000.0
2005-10-07 10:20:00,56.17,56.33,56.1,56.33,197200.0,32.3024,32.3945,32.2622,32.3945,197200.0
2005-10-07 10:25:00,56.25,56.35,56.17,56.2,104800.0,32.3485,32.406,32.3024,32.3197,104800.0
2005-10-07 10:30:00,56.19,56.26,56.18,56.26,150900.0,32.3139,32.3542,32.3082,32.3542,150900.0
2005-10-07 10:35:00,56.24,56.29,56.23,56.27,136900.0,32.3427,32.3715,32.337,32.36,136900.0
2005-10-07 10:40:00,56.27,56.33,56.18,56.23,168500.0,32.36,32.3945,32.3082,32.337,168500.0
2005-10-07 10:45:00,56.21,56.23,56.16,56.22,141800.0,32.3254,32.337,32.2967,32.3312,141800.0
2005-10-07 10:50:00,56.21,56.26,56.17,56.2,112800.0,32.3254,32.3542,32.3024,32.3197,112800.0
2005-10-07 10:55:00,56.2,56.27,56.19,56.24,116300.0,32.3197,32.36,32.3139,32.3427,116300.0
2005-10-07 11:00:00,56.24,56.34,56.23,56.33,240600.0,32.3427,32.4002,32.337,32.3945,240600.0
2005-10-07 11:05:00,56.34,56.4,56.3,56.32,83600.0,32.4002,32.4347,32.3772,32.3887,83600.0
2005-10-07 11:10:00,56.32,56.32,56.26,56.28,86100.0,32.3887,32.3887,32.3542,32.3657,86100.0
2005-10-07 11:15:00,56.28,56.32,56.28,56.29,132100.0,32.3657,32.3887,32.3657,32.3715,132100.0
2005-10-07 11:20:00,56.3,56.39,56.3,56.39,121100.0,32.3772,32.429,32.3772,32.429,121100.0
2005-10-07 11:25:00,56.39,56.42,56.3,56.32,122300.0,32.429,32.4462,32.3772,32.3887,122300.0
2005-10-07 11:30:00,56.32,56.33,56.26,56.29,165600.0,32.3887,32.3945,32.3542,32.3715,165600.0
2005-10-07 11:35:00,56.29,56.32,56.26,56.31,107200.0,32.3715,32.3887,32.3542,32.383,107200.0
2005-10-07 11:40:00,56.3,56.31,56.25,56.26,104300.0,32.3772,32.383,32.3485,32.3542,104300.0
2005-10-07 11:45:00,56.27,56.32,56.21,56.23,86600.0,32.36,32.3887,32.3254,32.337,86600.0
2005-10-07 11:50:00,56.23,56.34,56.17,56.32,77100.0,32.337,32.4002,32.3024,32.3887,77100.0
2005-10-07 11:55:00,56.3,56.34,56.24,56.26,215400.0,32.3772,32.4002,32.3427,32.3542,215400.0
2005-10-07 12:00:00,56.27,56.28,56.24,56.25,55000.0,32.36,32.3657,32.3427,32.3485,55000.0
2005-10-07 12:05:00,56.25,56.26,56.15,56.18,96000.0,32.3485,32.3542,32.2909,32.3082,96000.0
2005-10-07 12:10:00,56.19,56.24,56.17,56.2,59700.0,32.3139,32.3427,32.3024,32.3197,59700.0
2005-10-07 12:15:00,56.17,56.2,56.11,56.13,33800.0,32.3024,32.3197,32.2679,32.2794,33800.0
2005-10-07 12:20:00,56.12,56.13,56.0,56.0,87600.0,32.2737,32.2794,32.2047,32.2047,87600.0
2005-10-07 12:25:00,55.99,56.02,55.98,56.02,57100.0,32.1989,32.2162,32.1932,32.2162,57100.0
2005-10-07 12:30:00,56.02,56.07,56.02,56.05,62900.0,32.2162,32.2449,32.2162,32.2334,62900.0
2005-10-07 12:35:00,56.06,56.1,56.02,56.1,77100.0,32.2392,32.2622,32.2162,32.2622,77100.0
2005-10-07 12:40:00,56.1,56.19,56.07,56.17,84100.0,32.2622,32.3139,32.2449,32.3024,84100.0
2005-10-07 12:45:00,56.18,56.24,56.17,56.2,60400.0,32.3082,32.3427,32.3024,32.3197,60400.0
2005-10-07 12:50:00,56.21,56.26,56.19,56.22,121100.0,32.3254,32.3542,32.3139,32.3312,121100.0
2005-10-07 12:55:00,56.22,56.26,56.21,56.25,88700.0,32.3312,32.3542,32.3254,32.3485,88700.0
2005-10-07 13:00:00,56.25,56.26,56.17,56.2,82700.0,32.3485,32.3542,32.3024,32.3197,82700.0
2005-10-07 13:05:00,56.2,56.28,56.2,56.28,104200.0,32.3197,32.3657,32.3197,32.3657,104200.0
2005-10-07 13:10:00,56.28,56.3,56.22,56.23,174600.0,32.3657,32.3772,32.3312,32.337,174600.0
2005-10-07 13:15:00,56.23,56.26,56.21,56.25,63400.0,32.337,32.3542,32.3254,32.3485,63400.0
2005-10-07 13:20:00,56.24,56.3,56.22,56.22,148600.0,32.3427,32.3772,32.3312,32.3312,148600.0
2005-10-07 13:25:00,56.22,56.26,56.17,56.17,76100.0,32.3312,32.3542,32.3024,32.3024,76100.0
2005-10-07 13:30:00,56.17,56.23,56.17,56.2,81000.0,32.3024,32.337,32.3024,32.3197,81000.0
2005-10-07 13:35:00,56.2,56.23,56.17,56.21,40500.0,32.3197,32.337,32.3024,32.3254,40500.0
2005-10-07 13:40:00,56.21,56.24,56.16,56.16,40000.0,32.3254,32.3427,32.2967,32.2967,40000.0
2005-10-07 13:45:00,56.19,56.23,56.18,56.21,44000.0,32.3139,32.337,32.3082,32.3254,44000.0
2005-10-07 13:50:00,56.2,56.22,56.19,56.21,74000.0,32.3197,32.3312,32.3139,32.3254,74000.0
2005-10-07 13:55:00,56.21,56.23,56.17,56.23,100000.0,32.3254,32.337,32.3024,32.337,100000.0
2005-10-07 14:00:00,56.22,56.23,56.16,56.19,38900.0,32.3312,32.337,32.2967,32.3139,38900.0
2005-10-07 14:05:00,56.18,56.19,56.07,56.19,98000.0,32.3082,32.3139,32.2449,32.3139,98000.0
2005-10-07 14:10:00,56.19,56.19,56.12,56.16,64100.0,32.3139,32.3139,32.2737,32.2967,64100.0
2005-10-07 14:15:00,56.16,56.19,56.15,56.18,53300.0,32.2967,32.3139,32.2909,32.3082,53300.0
2005-10-07 14:20:00,56.19,56.19,56.14,56.17,63200.0,32.3139,32.3139,32.2852,32.3024,63200.0
2005-10-07 14:25:00,56.16,56.18,56.12,56.12,103700.0,32.2967,32.3082,32.2737,32.2737,103700.0
2005-10-07 14:30:00,56.12,56.12,56.05,56.1,200600.0,32.2737,32.2737,32.2334,32.2622,200600.0
2005-10-07 14:35:00,56.09,56.16,56.09,56.13,99100.0,32.2564,32.2967,32.2564,32.2794,99100.0
2005-10-07 14:40:00,56.14,56.15,56.07,56.12,135900.0,32.2852,32.2909,32.2449,32.2737,135900.0
2005-10-07 14:45:00,56.12,56.14,56.05,56.05,108800.0,32.2737,32.2852,32.2334,32.2334,108800.0
2005-10-07 14:50:00,56.05,56.06,56.0,56.02,171000.0,32.2334,32.2392,32.2047,32.2162,171000.0
2005-10-07 14:55:00,56.02,56.02,55.9,55.94,165800.0,32.2162,32.2162,32.1472,32.1702,165800.0
2005-10-07 15:00:00,55.93,55.97,55.87,55.97,170600.0,32.1644,32.1874,32.1299,32.1874,170600.0
2005-10-07 15:05:00,55.96,55.97,55.88,55.95,156800.0,32.1817,32.1874,32.1357,32.1759,156800.0
2005-10-07 15:10:00,55.95,55.99,55.9,55.98,149700.0,32.1759,32.1989,32.1472,32.1932,149700.0
2005-10-07 15:15:00,55.95,56.04,55.95,55.97,83100.0,32.1759,32.2277,32.1759,32.1874,83100.0
2005-10-07 15:20:00,55.98,56.01,55.93,55.99,207900.0,32.1932,32.2104,32.1644,32.1989,207900.0
2005-10-07 15:25:00,55.98,56.0,55.93,55.98,216900.0,32.1932,32.2047,32.1644,32.1932,216900.0
2005-10-07 15:30:00,55.98,56.02,55.95,55.96,180100.0,32.1932,32.2162,32.1759,32.1817,180100.0
2005-10-07 15:35:00,55.96,55.97,55.94,55.97,179800.0,32.1817,32.1874,32.1702,32.1874,179800.0
2005-10-07 15:40:00,55.97,55.99,55.92,55.99,140000.0,32.1874,32.1989,32.1587,32.1989,140000.0
2005-10-07 15:45:00,56.0,56.09,55.99,56.08,164400.0,32.2047,32.2564,32.1989,32.2507,164400.0
2005-10-07 15:50:00,56.07,56.09,56.03,56.05,140000.0,32.2449,32.2564,32.2219,32.2334,140000.0
2005-10-07 15:55:00,56.04,56.06,56.01,56.01,250300.0,32.2277,32.2392,32.2104,32.2104,250300.0
2005-10-10 09:30:00,56.04,56.11,55.98,56.02,332800.0,32.2277,32.2679,32.1932,32.2162,332800.0
2005-10-10 09:35:00,56.02,56.04,55.96,56.02,139200.0,32.2162,32.2277,32.1817,32.2162,139200.0
2005-10-10 09:40:00,56.02,56.02,55.9,55.92,161100.0,32.2162,32.2162,32.1472,32.1587,161100.0
2005-10-10 09:45:00,55.91,56.01,55.89,56.0,133800.0,32.1529,32.2104,32.1414,32.2047,133800.0
2005-10-10 09:50:00,56.0,56.02,55.93,55.95,219800.0,32.2047,32.2162,32.1644,32.1759,219800.0
2005-10-10 09:55:00,55.96,55.98,55.92,55.94,137600.0,32.1817,32.1932,32.1587,32.1702,137600.0
2005-10-10 10:00:00,55.95,55.95,55.85,55.95,159300.0,32.1759,32.1759,32.1184,32.1759,159300.0
2005-10-10 10:05:00,55.95,56.01,55.94,55.99,79600.0,32.1759,32.2104,32.1702,32.1989,79600.0
2005-10-10 10:10:00,55.96,56.01,55.92,56.01,128400.0,32.1817,32.2104,32.1587,32.2104,128400.0
2005-10-10 10:15:00,55.99,56.05,55.98,56.03,193900.0,32.1989,32.2334,32.1932,32.2219,193900.0
2005-10-10 10:20:00,56.03,56.12,56.01,56.02,129800.0,32.2219,32.2737,32.2104,32.2162,129800.0
2005-10-10 10:25:00,56.01,56.02,55.96,55.98,81200.0,32.2104,32.2162,32.1817,32.1932,81200.0
2005-10-10 10:30:00,55.98,56.01,55.97,55.98,37000.0,32.1932,32.2104,32.1874,32.1932,37000.0
2005-10-10 10:35:00,55.98,55.98,55.95,55.97,82100.0,32.1932,32.1932,32.1759,32.1874,82100.0
2005-10-10 10:40:00,55.98,56.05,55.96,56.05,53800.0,32.1932,32.2334,32.1817,32.2334,53800.0
2005-10-10 10:45:00,56.05,56.09,55.99,56.01,178500.0,32.2334,32.2564,32.1989,32.2104,178500.0
2005-10-10 10:50:00,56.01,56.04,55.99,56.02,49700.0,32.2104,32.2277,32.1989,32.2162,49700.0
2005-10-10 10:55:00,56.01,56.04,55.98,56.03,201800.0,32.2104,32.2277,32.1932,32.2219,201800.0
2005-10-10 11:00:00,56.03,56.3,56.02,56.27,89900.0,32.2219,32.3772,32.2162,32.36,89900.0
2005-10-10 11:05:00,56.27,56.36,56.24,56.25,80500.0,32.36,32.4117,32.3427,32.3485,80500.0
2005-10-10 11:10:00,56.26,56.28,56.22,56.26,76400.0,32.3542,32.3657,32.3312,32.3542,76400.0
2005-10-10 11:15:00,56.25,56.3,56.18,56.18,94700.0,32.3485,32.3772,32.3082,32.3082,94700.0
2005-10-10 11:20:00,56.19,56.27,56.18,56.25,83300.0,32.3139,32.36,32.3082,32.3485,83300.0
2005-10-10 11:25:00,56.26,56.34,56.22,56.3,131100.0,32.3542,32.4002,32.3312,32.3772,131100.0
2005-10-10 11:30:00,56.29,56.33,56.19,56.21,111100.0,32.3715,32.3945,32.3139,32.3254,111100.0
2005-10-10 11:35:00,56.22,56.24,56.19,56.19,38700.0,32.3312,32.3427,32.3139,32.3139,38700.0
2005-10-10 11:40:00,56.19,56.25,56.12,56.25,46800.0,32.3139,32.3485,32.2737,32.3485,46800.0
2005-10-10 11:45:00,56.25,56.28,56.23,56.25,60000.0,32.3485,32.3657,32.337,32.3485,60000.0
2005-10-10 11:50:00,56.24,56.26,56.2,56.21,53100.0,32.3427,32.3542,32.3197,32.3254,53100.0
2005-10-10 11:55:00,56.2,56.22,56.19,56.2,27700.0,32.3197,32.3312,32.3139,32.3197,27700.0
2005-10-10 12:00:00,56.19,56.4,56.19,56.35,95800.0,32.3139,32.4347,32.3139,32.406,95800.0
2005-10-10 12:05:00,56.34,56.37,56.3,56.35,61200.0,32.4002,32.4175,32.3772,32.406,61200.0
2005-10-10 12:10:00,56.35,56.35,56.29,56.29,87400.0,32.406,32.406,32.3715,32.3715,87400.0
2005-10-10 12:15:00,56.3,56.3,56.23,56.23,35800.0,32.3772,32.3772,32.337,32.337,35800.0
2005-10-10 12:20:00,56.23,56.31,56.23,56.25,44200.0,32.337,32.383,32.337,32.3485,44200.0
2005-10-10 12:25:00,56.24,56.24,56.18,56.2,68100.0,32.3427,32.3427,32.3082,32.3197,68100.0
2005-10-10 12:30:00,56.19,56.22,56.17,56.19,20000.0,32.3139,32.3312,32.3024,32.3139,20000.0
2005-10-10 12:35:00,56.18,56.24,56.17,56.24,57400.0,32.3082,32.3427,32.3024,32.3427,57400.0
2005-10-10 12:40:00,56.23,56.25,56.2,56.21,35300.0,32.337,32.3485,32.3197,32.3254,35300.0
2005-10-10 12:45:00,56.21,56.26,56.21,56.24,29300.0,32.3254,32.3542,32.3254,32.3427,29300.0
2005-10-10 12:50:00,56.24,56.4,56.24,56.29,136100.0,32.3427,32.4347,32.3427,32.3715,136100.0
2005-10-10 12:55:00,56.3,56.34,56.26,56.27,51300.0,32.3772,32.4002,32.3542,32.36,51300.0
2005-10-10 13:00:00,56.27,56.27,56.16,56.16,85100.0,32.36,32.36,32.2967,32.2967,85100.0
2005-10-10 13:05:00,56.16,56.17,56.12,56.14,19100.0,32.2967,32.3024,32.2737,32.2852,19100.0
2005-10-10 13:10:00,56.13,56.2,56.13,56.14,21900.0,32.2794,32.3197,32.2794,32.2852,21900.0
2005-10-10 13:15:00,56.14,56.23,56.14,56.17,53200.0,32.2852,32.337,32.2852,32.3024,53200.0
2005-10-10 13:20:00,56.16,56.16,56.1,56.14,42000.0,32.2967,32.2967,32.2622,32.2852,42000.0
2005-10-10 13:25:00,56.16,56.23,56.15,56.16,38700.0,32.2967,32.337,32.2909,32.2967,38700.0
2005-10-10 13:30:00,56.16,56.25,56.16,56.23,70000.0,32.2967,32.3485,32.2967,32.337,70000.0
2005-10-10 13:35:00,56.24,56.25,56.21,56.21,90800.0,32.3427,32.3485,32.3254,32.3254,90800.0
2005-10-10 13:40:00,56.2,56.24,56.19,56.22,44600.0,32.3197,32.3427,32.3139,32.3312,44600.0
2005-10-10 13:45:00,56.21,56.25,56.18,56.21,59000.0,32.3254,32.3485,32.3082,32.3254,59000.0
2005-10-10 13:50:00,56.2,56.21,56.19,56.2,55100.0,32.3197,32.3254,32.3139,32.3197,55100.0
2005-10-10 13:55:00,56.21,56.22,56.16,56.18,61400.0,32.3254,32.3312,32.2967,32.3082,61400.0
2005-10-10 14:00:00,56.18,56.19,56.12,56.16,54000.0,32.3082,32.3139,32.2737,32.2967,54000.0
2005-10-10 14:05:00,56.15,56.19,56.11,56.13,30100.0,32.2909,32.3139,32.2679,32.2794,30100.0
2005-10-10 14:10:00,56.12,56.15,56.1,56.12,50000.0,32.2737,32.2909,32.2622,32.2737,50000.0
2005-10-10 14:15:00,56.12,56.13,56.02,56.03,60600.0,32.2737,32.2794,32.2162,32.2219,60600.0
2005-10-10 14:20:00,56.02,56.06,55.95,55.95,104600.0,32.2162,32.2392,32.1759,32.1759,104600.0
2005-10-10 14:25:00,55.95,56.01,55.91,55.98,117800.0,32.1759,32.2104,32.1529,32.1932,117800.0
2005-10-10 14:30:00,55.98,56.03,55.97,56.01,47000.0,32.1932,32.2219,32.1874,32.2104,47000.0
2005-10-10 14:35:00,56.0,56.02,55.96,55.96,60400.0,32.2047,32.2162,32.1817,32.1817,60400.0
2005-10-10 14:40:00,55.96,55.97,55.93,55.96,55200.0,32.1817,32.1874,32.1644,32.1817,55200.0
2005-10-10 14:45:00,55.96,55.96,55.8,55.81,122300.0,32.1817,32.1817,32.0897,32.0954,122300.0
2005-10-10 14:50:00,55.82,56.1,55.81,56.07,111500.0,32.1012,32.2622,32.0954,32.2449,111500.0
2005-10-10 14:55:00,56.08,56.09,55.89,55.9,111300.0,32.2507,32.2564,32.1414,32.1472,111300.0
2005-10-10 15:00:00,55.89,55.95,55.86,55.93,86000.0,32.1414,32.1759,32.1242,32.1644,86000.0
2005-10-10 15:05:00,55.94,56.0,55.92,55.93,83900.0,32.1702,32.2047,32.1587,32.1644,83900.0
2005-10-10 15:10:00,55.92,55.96,55.86,55.87,100300.0,32.1587,32.1817,32.1242,32.1299,100300.0
2005-10-10 15:15:00,55.87,55.9,55.85,55.89,86500.0,32.1299,32.1472,32.1184,32.1414,86500.0
2005-10-10 15:20:00,55.9,55.93,55.87,55.92,94700.0,32.1472,32.1644,32.1299,32.1587,94700.0
2005-10-10 15:25:00,55.93,55.94,55.86,55.86,84100.0,32.1644,32.1702,32.1242,32.1242,84100.0
2005-10-10 15:30:00,55.86,55.87,55.8,55.85,130900.0,32.1242,32.1299,32.0897,32.1184,130900.0
2005-10-10 15:35:00,55.84,55.98,55.83,55.98,131700.0,32.1127,32.1932,32.1069,32.1932,131700.0
2005-10-10 15:40:00,55.98,56.0,55.85,55.91,148100.0,32.1932,32.2047,32.1184,32.1529,148100.0
2005-10-10 15:45:00,55.92,56.0,55.9,55.9,194300.0,32.1587,32.2047,32.1472,32.1472,194300.0
2005-10-10 15:50:00,55.91,55.96,55.85,55.95,119100.0,32.1529,32.1817,32.1184,32.1759,119100.0
2005-10-10 15:55:00,55.95,55.95,55.8,55.85,273700.0,32.1759,32.1759,32.0897,32.1184,273700.0
2005-10-11 09:30:00,56.0,56.06,55.99,56.02,352000.0,32.2047,32.2392,32.1989,32.2162,352000.0
2005-10-11 09:35:00,56.02,56.07,55.91,55.91,135700.0,32.2162,32.2449,32.1529,32.1529,135700.0
2005-10-11 09:40:00,55.92,55.96,55.9,55.94,124000.0,32.1587,32.1817,32.1472,32.1702,124000.0
2005-10-11 09:45:00,55.95,56.0,55.93,56.0,59300.0,32.1759,32.2047,32.1644,32.2047,59300.0
2005-10-11 09:50:00,56.0,56.07,55.98,56.04,86300.0,32.2047,32.2449,32.1932,32.2277,86300.0
2005-10-11 09:55:00,56.06,56.06,56.0,56.02,112400.0,32.2392,32.2392,32.2047,32.2162,112400.0
2005-10-11 10:00:00,56.03,56.06,55.98,56.03,127100.0,32.2219,32.2392,32.1932,32.2219,127100.0
2005-10-11 10:05:00,56.03,56.05,56.01,56.02,49600.0,32.2219,32.2334,32.2104,32.2162,49600.0
2005-10-11 10:10:00,56.03,56.08,56.0,56.05,130300.0,32.2219,32.2507,32.2047,32.2334,130300.0
2005-10-11 10:15:00,56.05,56.08,56.04,56.05,93500.0,32.2334,32.2507,32.2277,32.2334,93500.0
2005-10-11 10:20:00,56.06,56.18,56.05,56.18,122100.0,32.2392,32.3082,32.2334,32.3082,122100.0
2005-10-11 10:25:00,56.17,56.27,56.17,56.2,138400.0,32.3024,32.36,32.3024,32.3197,138400.0
2005-10-11 10:30:00,56.2,56.2,56.13,56.13,111100.0,32.3197,32.3197,32.2794,32.2794,111100.0
2005-10-11 10:35:00,56.13,56.19,56.12,56.18,266400.0,32.2794,32.3139,32.2737,32.3082,266400.0
2005-10-11 10:40:00,56.17,56.17,56.09,56.1,97000.0,32.3024,32.3024,32.2564,32.2622,97000.0
2005-10-11 10:45:00,56.1,56.17,56.08,56.11,99100.0,32.2622,32.3024,32.2507,32.2679,99100.0
2005-10-11 10:50:00,56.13,56.14,55.98,56.06,127000.0,32.2794,32.2852,32.1932,32.2392,127000.0
2005-10-11 10:55:00,56.07,56.18,56.05,56.17,112500.0,32.2449,32.3082,32.2334,32.3024,112500.0
2005-10-11 11:00:00,56.17,56.19,56.13,56.18,98400.0,32.3024,32.3139,32.2794,32.3082,98400.0
2005-10-11 11:05:00,56.19,56.19,56.13,56.16,96900.0,32.3139,32.3139,32.2794,32.2967,96900.0
2005-10-11 11:10:00,56.17,56.18,56.08,56.09,101600.0,32.3024,32.3082,32.2507,32.2564,101600.0
2005-10-11 11:15:00,56.09,56.14,56.06,56.12,111600.0,32.2564,32.2852,32.2392,32.2737,111600.0
2005-10-11 11:20:00,56.12,56.14,56.1,56.13,96500.0,32.2737,32.2852,32.2622,32.2794,96500.0
2005-10-11 11:25:00,56.12,56.13,56.08,56.08,59000.0,32.2737,32.2794,32.2507,32.2507,59000.0
2005-10-11 11:30:00,56.08,56.1,56.06,56.08,52600.0,32.2507,32.2622,32.2392,32.2507,52600.0
2005-10-11 11:35:00,56.07,56.11,56.07,56.1,105600.0,32.2449,32.2679,32.2449,32.2622,105600.0
2005-10-11 11:40:00,56.1,56.11,56.07,56.08,80700.0,32.2622,32.2679,32.2449,32.2507,80700.0
2005-10-11 11:45:00,56.08,56.1,56.06,56.06,168100.0,32.2507,32.2622,32.2392,32.2392,168100.0
2005-10-11 11:50:00,56.06,56.14,56.05,56.14,82800.0,32.2392,32.2852,32.2334,32.2852,82800.0
2005-10-11 11:55:00,56.13,56.14,56.07,56.11,140400.0,32.2794,32.2852,32.2449,32.2679,140400.0
2005-10-11 12:00:00,56.1,56.11,56.07,56.07,43300.0,32.2622,32.2679,32.2449,32.2449,43300.0
2005-10-11 12:05:00,56.08,56.11,56.08,56.1,45000.0,32.2507,32.2679,32.2507,32.2622,45000.0
2005-10-11 12:10:00,56.1,56.15,56.05,56.09,156200.0,32.2622,32.2909,32.2334,32.2564,156200.0
2005-10-11 12:15:00,56.09,56.14,56.06,56.08,54600.0,32.2564,32.2852,32.2392,32.2507,54600.0
2005-10-11 12:20:00,56.08,56.13,56.06,56.1,81700.0,32.2507,32.2794,32.2392,32.2622,81700.0
2005-10-11 12:25:00,56.1,56.14,56.08,56.13,96000.0,32.2622,32.2852,32.2507,32.2794,96000.0
2005-10-11 12:30:00,56.14,56.15,56.12,56.14,45400.0,32.2852,32.2909,32.2737,32.2852,45400.0
2005-10-11 12:35:00,56.14,56.21,56.14,56.21,128800.0,32.2852,32.3254,32.2852,32.3254,128800.0
2005-10-11 12:40:00,56.22,56.31,56.21,56.3,104800.0,32.3312,32.383,32.3254,32.3772,104800.0
2005-10-11 12:45:00,56.32,56.37,56.24,56.24,136000.0,32.3887,32.4175,32.3427,32.3427,136000.0
2005-10-11 12:50:00,56.25,56.25,56.19,56.2,109100.0,32.3485,32.3485,32.3139,32.3197,109100.0
2005-10-11 12:55:00,56.19,56.21,56.19,56.2,54600.0,32.3139,32.3254,32.3139,32.3197,54600.0
2005-10-11 13:00:00,56.2,56.25,56.19,56.25,85500.0,32.3197,32.3485,32.3139,32.3485,85500.0
2005-10-11 13:05:00,56.25,56.25,56.18,56.22,89200.0,32.3485,32.3485,32.3082,32.3312,89200.0
2005-10-11 13:10:00,56.22,56.26,56.2,56.24,89500.0,32.3312,32.3542,32.3197,32.3427,89500.0
2005-10-11 13:15:00,56.24,56.24,56.2,56.21,45500.0,32.3427,32.3427,32.3197,32.3254,45500.0
2005-10-11 13:20:00,56.21,56.24,56.2,56.24,33100.0,32.3254,32.3427,32.3197,32.3427,33100.0
2005-10-11 13:25:00,56.24,56.29,56.23,56.29,38400.0,32.3427,32.3715,32.337,32.3715,38400.0
2005-10-11 13:30:00,56.28,56.29,56.25,56.29,42900.0,32.3657,32.3715,32.3485,32.3715,42900.0
2005-10-11 13:35:00,56.29,56.31,56.28,56.28,70400.0,32.3715,32.383,32.3657,32.3657,70400.0
2005-10-11 13:40:00,56.27,56.28,56.2,56.21,39100.0,32.36,32.3657,32.3197,32.3254,39100.0
2005-10-11 13:45:00,56.22,56.25,56.2,56.25,38100.0,32.3312,32.3485,32.3197,32.3485,38100.0
2005-10-11 13:50:00,56.25,56.25,56.2,56.23,33800.0,32.3485,32.3485,32.3197,32.337,33800.0
2005-10-11 13:55:00,56.22,56.23,56.11,56.19,115600.0,32.3312,32.337,32.2679,32.3139,115600.0
2005-10-11 14:00:00,56.19,56.19,56.11,56.19,156300.0,32.3139,32.3139,32.2679,32.3139,156300.0
2005-10-11 14:05:00,56.17,56.17,56.09,56.15,125800.0,32.3024,32.3024,32.2564,32.2909,125800.0
2005-10-11 14:10:00,56.14,56.25,56.13,56.24,257800.0,32.2852,32.3485,32.2794,32.3427,257800.0
2005-10-11 14:15:00,56.23,56.3,56.21,56.21,101200.0,32.337,32.3772,32.3254,32.3254,101200.0
2005-10-11 14:20:00,56.21,56.25,56.19,56.23,107500.0,32.3254,32.3485,32.3139,32.337,107500.0
2005-10-11 14:25:00,56.22,56.23,56.11,56.11,95600.0,32.3312,32.337,32.2679,32.2679,95600.0
2005-10-11 14:30:00,56.11,56.13,56.08,56.11,70700.0,32.2679,32.2794,32.2507,32.2679,70700.0
2005-10-11 14:35:00,56.12,56.13,56.1,56.1,86800.0,32.2737,32.2794,32.2622,32.2622,86800.0
2005-10-11 14:40:00,56.1,56.15,56.08,56.15,81800.0,32.2622,32.2909,32.2507,32.2909,81800.0
2005-10-11 14:45:00,56.15,56.17,56.15,56.17,45300.0,32.2909,32.3024,32.2909,32.3024,45300.0
2005-10-11 14:50:00,56.17,56.22,56.17,56.22,125400.0,32.3024,32.3312,32.3024,32.3312,125400.0
2005-10-11 14:55:00,56.2,56.22,56.15,56.22,92800.0,32.3197,32.3312,32.2909,32.3312,92800.0
2005-10-11 15:00:00,56.21,56.21,56.16,56.18,169200.0,32.3254,32.3254,32.2967,32.3082,169200.0
2005-10-11 15:05:00,56.17,56.2,56.16,56.16,115300.0,32.3024,32.3197,32.2967,32.2967,115300.0
2005-10-11 15:10:00,56.16,56.19,56.15,56.17,72000.0,32.2967,32.3139,32.2909,32.3024,72000.0
2005-10-11 15:15:00,56.18,56.18,56.09,56.11,136200.0,32.3082,32.3082,32.2564,32.2679,136200.0
2005-10-11 15:20:00,56.11,56.13,55.94,55.97,235600.0,32.2679,32.2794,32.1702,32.1874,235600.0
2005-10-11 15:25:00,55.99,56.08,55.96,56.05,89000.0,32.1989,32.2507,32.1817,32.2334,89000.0
2005-10-11 15:30:00,56.05,56.05,55.94,55.96,145600.0,32.2334,32.2334,32.1702,32.1817,145600.0
2005-10-11 15:35:00,55.96,56.03,55.95,56.03,147200.0,32.1817,32.2219,32.1759,32.2219,147200.0
2005-10-11 15:40:00,56.03,56.12,56.03,56.11,196000.0,32.2219,32.2737,32.2219,32.2679,196000.0
2005-10-11 15:45:00,56.12,56.13,56.03,56.03,221000.0,32.2737,32.2794,32.2219,32.2219,221000.0
2005-10-11 15:50:00,56.03,56.07,56.02,56.06,222900.0,32.2219,32.2449,32.2162,32.2392,222900.0
2005-10-11 15:55:00,56.05,56.1,56.03,56.03,163400.0,32.2334,32.2622,32.2219,32.2219,163400.0
2005-10-12 09:30:00,56.01,56.01,55.6,55.76,357100.0,32.2104,32.2104,31.9746,32.0667,357100.0
2005-10-12 09:35:00,55.76,55.78,55.7,55.77,153200.0,32.0667,32.0782,32.0322,32.0724,153200.0
2005-10-12 09:40:00,55.76,55.82,55.76,55.8,90400.0,32.0667,32.1012,32.0667,32.0897,90400.0
2005-10-12 09:45:00,55.8,56.0,55.79,55.92,304800.0,32.0897,32.2047,32.0839,32.1587,304800.0
2005-10-12 09:50:00,55.96,56.0,55.9,55.9,78200.0,32.1817,32.2047,32.1472,32.1472,78200.0
2005-10-12 09:55:00,55.89,55.93,55.86,55.88,165700.0,32.1414,32.1644,32.1242,32.1357,165700.0
2005-10-12 10:00:00,55.87,55.95,55.85,55.91,94200.0,32.1299,32.1759,32.1184,32.1529,94200.0
2005-10-12 10:05:00,55.91,55.91,55.78,55.8,53300.0,32.1529,32.1529,32.0782,32.0897,53300.0
2005-10-12 10:10:00,55.8,55.9,55.78,55.87,106800.0,32.0897,32.1472,32.0782,32.1299,106800.0
2005-10-12 10:15:00,55.84,55.9,55.75,55.89,126100.0,32.1127,32.1472,32.0609,32.1414,126100.0
2005-10-12 10:20:00,55.88,55.9,55.75,55.75,88100.0,32.1357,32.1472,32.0609,32.0609,88100.0
2005-10-12 10:25:00,55.72,55.85,55.7,55.74,101300.0,32.0437,32.1184,32.0322,32.0552,101300.0
2005-10-12 10:30:00,55.74,55.8,55.65,55.68,105400.0,32.0552,32.0897,32.0034,32.0207,105400.0
2005-10-12 10:35:00,55.68,55.78,55.66,55.7,92000.0,32.0207,32.0782,32.0092,32.0322,92000.0
2005-10-12 10:40:00,55.7,55.88,55.67,55.87,143500.0,32.0322,32.1357,32.0149,32.1299,143500.0
2005-10-12 10:45:00,55.88,55.88,55.78,55.82,77300.0,32.1357,32.1357,32.0782,32.1012,77300.0
2005-10-12 10:50:00,55.83,55.85,55.68,55.69,82300.0,32.1069,32.1184,32.0207,32.0264,82300.0
2005-10-12 10:55:00,55.7,55.77,55.68,55.73,72700.0,32.0322,32.0724,32.0207,32.0494,72700.0
2005-10-12 11:00:00,55.72,55.76,55.7,55.74,111700.0,32.0437,32.0667,32.0322,32.0552,111700.0
2005-10-12 11:05:00,55.74,55.87,55.73,55.77,84200.0,32.0552,32.1299,32.0494,32.0724,84200.0
2005-10-12 11:10:00,55.79,55.96,55.77,55.88,108400.0,32.0839,32.1817,32.0724,32.1357,108400.0
2005-10-12 11:15:00,55.87,55.94,55.76,55.88,58500.0,32.1299,32.1702,32.0667,32.1357,58500.0
2005-10-12 11:20:00,55.87,55.97,55.83,55.86,82000.0,32.1299,32.1874,32.1069,32.1242,82000.0
2005-10-12 11:25:00,55.85,55.95,55.81,55.92,50900.0,32.1184,32.1759,32.0954,32.1587,50900.0
2005-10-12 11:30:00,55.9,55.94,55.86,55.88,66800.0,32.1472,32.1702,32.1242,32.1357,66800.0
2005-10-12 11:35:00,55.88,55.89,55.82,55.86,68800.0,32.1357,32.1414,32.1012,32.1242,68800.0
2005-10-12 11:40:00,55.86,55.88,55.76,55.83,87200.0,32.1242,32.1357,32.0667,32.1069,87200.0
2005-10-12 11:45:00,55.83,55.85,55.71,55.74,84300.0,32.1069,32.1184,32.0379,32.0552,84300.0
2005-10-12 11:50:00,55.73,55.79,55.73,55.76,48900.0,32.0494,32.0839,32.0494,32.0667,48900.0
2005-10-12 11:55:00,55.75,55.78,55.7,55.76,59400.0,32.0609,32.0782,32.0322,32.0667,59400.0
2005-10-12 12:00:00,55.75,55.8,55.7,55.78,136900.0,32.0609,32.0897,32.0322,32.0782,136900.0
2005-10-12 12:05:00,55.78,55.85,55.74,55.8,202900.0,32.0782,32.1184,32.0552,32.0897,202900.0
2005-10-12 12:10:00,55.79,55.8,55.72,55.74,65900.0,32.0839,32.0897,32.0437,32.0552,65900.0
2005-10-12 12:15:00,55.74,55.81,55.74,55.8,151000.0,32.0552,32.0954,32.0552,32.0897,151000.0
2005-10-12 12:20:00,55.8,55.82,55.77,55.78,97900.0,32.0897,32.1012,32.0724,32.0782,97900.0
2005-10-12 12:25:00,55.79,55.79,55.77,55.79,51500.0,32.0839,32.0839,32.0724,32.0839,51500.0
2005-10-12 12:30:00,55.79,55.85,55.77,55.85,124100.0,32.0839,32.1184,32.0724,32.1184,124100.0
2005-10-12 12:35:00,55.85,55.87,55.8,55.8,33300.0,32.1184,32.1299,32.0897,32.0897,33300.0
2005-10-12 12:40:00,55.8,55.8,55.72,55.73,51000.0,32.0897,32.0897,32.0437,32.0494,51000.0
2005-10-12 12:45:00,55.72,55.76,55.66,55.66,94100.0,32.0437,32.0667,32.0092,32.0092,94100.0
2005-10-12 12:50:00,55.67,55.78,55.66,55.68,61700.0,32.0149,32.0782,32.0092,32.0207,61700.0
2005-10-12 12:55:00,55.69,55.76,55.69,55.74,86400.0,32.0264,32.0667,32.0264,32.0552,86400.0
2005-10-12 13:00:00,55.74,55.79,55.7,55.76,88700.0,32.0552,32.0839,32.0322,32.0667,88700.0
2005-10-12 13:05:00,55.76,55.83,55.75,55.78,49600.0,32.0667,32.1069,32.0609,32.0782,49600.0
2005-10-12 13:10:00,55.78,55.82,55.74,55.79,79600.0,32.0782,32.1012,32.0552,32.0839,79600.0
2005-10-12 13:15:00,55.79,55.9,55.79,55.89,121900.0,32.0839,32.1472,32.0839,32.1414,121900.0
2005-10-12 13:20:00,55.89,55.92,55.85,55.88,83000.0,32.1414,32.1587,32.1184,32.1357,83000.0
2005-10-12 13:25:00,55.88,55.89,55.78,55.82,83400.0,32.1357,32.1414,32.0782,32.1012,83400.0
2005-10-12 13:30:00,55.82,55.85,55.76,55.78,52000.0,32.1012,32.1184,32.0667,32.0782,52000.0
2005-10-12 13:35:00,55.78,55.87,55.78,55.86,63300.0,32.0782,32.1299,32.0782,32.1242,63300.0
2005-10-12 13:40:00,55.85,55.87,55.77,55.79,68000.0,32.1184,32.1299,32.0724,32.0839,68000.0
2005-10-12 13:45:00,55.79,55.81,55.75,55.75,71300.0,32.0839,32.0954,32.0609,32.0609,71300.0
2005-10-12 13:50:00,55.75,55.8,55.73,55.79,46300.0,32.0609,32.0897,32.0494,32.0839,46300.0
2005-10-12 13:55:00,55.8,55.84,55.79,55.81,131700.0,32.0897,32.1127,32.0839,32.0954,131700.0
2005-10-12 14:00:00,55.82,55.94,55.79,55.89,137000.0,32.1012,32.1702,32.0839,32.1414,137000.0
2005-10-12 14:05:00,55.89,55.9,55.82,55.82,86300.0,32.1414,32.1472,32.1012,32.1012,86300.0
2005-10-12 14:10:00,55.83,55.83,55.75,55.77,73800.0,32.1069,32.1069,32.0609,32.0724,73800.0
2005-10-12 14:15:00,55.77,55.83,55.75,55.82,53900.0,32.0724,32.1069,32.0609,32.1012,53900.0
2005-10-12 14:20:00,55.81,55.82,55.68,55.77,87600.0,32.0954,32.1012,32.0207,32.0724,87600.0
2005-10-12 14:25:00,55.76,55.8,55.7,55.75,159400.0,32.0667,32.0897,32.0322,32.0609,159400.0
2005-10-12 14:30:00,55.77,55.8,55.7,55.7,98200.0,32.0724,32.0897,32.0322,32.0322,98200.0
2005-10-12 14:35:00,55.71,55.79,55.71,55.75,66800.0,32.0379,32.0839,32.0379,32.0609,66800.0
2005-10-12 14:40:00,55.74,55.82,55.68,55.81,93100.0,32.0552,32.1012,32.0207,32.0954,93100.0
2005-10-12 14:45:00,55.79,55.8,55.75,55.75,64400.0,32.0839,32.0897,32.0609,32.0609,64400.0
2005-10-12 14:50:00,55.76,55.8,55.75,55.76,75800.0,32.0667,32.0897,32.0609,32.0667,75800.0
2005-10-12 14:55:00,55.76,55.8,55.73,55.79,82200.0,32.0667,32.0897,32.0494,32.0839,82200.0
2005-10-12 15:00:00,55.78,55.8,55.71,55.79,145400.0,32.0782,32.0897,32.0379,32.0839,145400.0
2005-10-12 15:05:00,55.79,55.82,55.75,55.78,127700.0,32.0839,32.1012,32.0609,32.0782,127700.0
2005-10-12 15:10:00,55.77,55.85,55.76,55.8,107300.0,32.0724,32.1184,32.0667,32.0897,107300.0
2005-10-12 15:15:00,55.8,55.83,55.77,55.81,70900.0,32.0897,32.1069,32.0724,32.0954,70900.0
2005-10-12 15:20:00,55.82,55.93,55.82,55.89,170200.0,32.1012,32.1644,32.1012,32.1414,170200.0
2005-10-12 15:25:00,55.9,55.95,55.87,55.89,122500.0,32.1472,32.1759,32.1299,32.1414,122500.0
2005-10-12 15:30:00,55.89,55.99,55.83,55.98,222100.0,32.1414,32.1989,32.1069,32.1932,222100.0
2005-10-12 15:35:00,55.97,56.0,55.9,55.97,116800.0,32.1874,32.2047,32.1472,32.1874,116800.0
2005-10-12 15:40:00,55.96,56.0,55.89,55.98,185400.0,32.1817,32.2047,32.1414,32.1932,185400.0
2005-10-12 15:45:00,56.0,56.23,55.98,56.11,308100.0,32.2047,32.337,32.1932,32.2679,308100.0
2005-10-12 15:50:00,56.11,56.12,56.04,56.09,461800.0,32.2679,32.2737,32.2277,32.2564,461800.0
2005-10-12 15:55:00,56.09,56.13,56.03,56.03,310800.0,32.2564,32.2794,32.2219,32.2219,310800.0
2005-10-13 09:30:00,55.98,56.14,55.96,56.14,264600.0,32.1932,32.2852,32.1817,32.2852,264600.0
2005-10-13 09:35:00,56.14,56.5,56.13,56.38,237700.0,32.2852,32.4922,32.2794,32.4232,237700.0
2005-10-13 09:40:00,56.35,56.36,56.08,56.2,123300.0,32.406,32.4117,32.2507,32.3197,123300.0
2005-10-13 09:45:00,56.25,56.27,56.1,56.22,133400.0,32.3485,32.36,32.2622,32.3312,133400.0
2005-10-13 09:50:00,56.28,56.31,56.17,56.22,82800.0,32.3657,32.383,32.3024,32.3312,82800.0
2005-10-13 09:55:00,56.22,56.38,56.22,56.31,114900.0,32.3312,32.4232,32.3312,32.383,114900.0
2005-10-13 10:00:00,56.28,56.35,56.25,56.31,123000.0,32.3657,32.406,32.3485,32.383,123000.0
2005-10-13 10:05:00,56.29,56.39,56.28,56.34,111800.0,32.3715,32.429,32.3657,32.4002,111800.0
2005-10-13 10:10:00,56.34,56.34,56.18,56.21,98500.0,32.4002,32.4002,32.3082,32.3254,98500.0
2005-10-13 10:15:00,56.21,56.23,56.18,56.22,53300.0,32.3254,32.337,32.3082,32.3312,53300.0
2005-10-13 10:20:00,56.22,56.29,56.21,56.27,68900.0,32.3312,32.3715,32.3254,32.36,68900.0
2005-10-13 10:25:00,56.26,56.28,56.19,56.25,105100.0,32.3542,32.3657,32.3139,32.3485,105100.0
2005-10-13 10:30:00,56.24,56.26,56.18,56.19,111800.0,32.3427,32.3542,32.3082,32.3139,111800.0
2005-10-13 10:35:00,56.19,56.33,56.19,56.33,131400.0,32.3139,32.3945,32.3139,32.3945,131400.0
2005-10-13 10:40:00,56.35,56.45,56.33,56.42,125200.0,32.406,32.4635,32.3945,32.4462,125200.0
2005-10-13 10:45:00,56.42,56.44,56.38,56.43,127100.0,32.4462,32.4577,32.4232,32.452,127100.0
2005-10-13 10:50:00,56.43,56.46,56.43,56.45,76300.0,32.452,32.4692,32.452,32.4635,76300.0
2005-10-13 10:55:00,56.45,56.5,56.42,56.5,90000.0,32.4635,32.4922,32.4462,32.4922,90000.0
2005-10-13 11:00:00,56.5,56.51,56.4,56.41,199000.0,32.4922,32.498,32.4347,32.4405,199000.0
2005-10-13 11:05:00,56.4,56.43,56.31,56.33,192800.0,32.4347,32.452,32.383,32.3945,192800.0
2005-10-13 11:10:00,56.32,56.41,56.29,56.33,66300.0,32.3887,32.4405,32.3715,32.3945,66300.0
2005-10-13 11:15:00,56.32,56.35,56.23,56.28,112500.0,32.3887,32.406,32.337,32.3657,112500.0
2005-10-13 11:20:00,56.29,56.33,56.27,56.33,44300.0,32.3715,32.3945,32.36,32.3945,44300.0
2005-10-13 11:25:00,56.34,56.34,56.3,56.3,72100.0,32.4002,32.4002,32.3772,32.3772,72100.0
2005-10-13 11:30:00,56.3,56.3,56.22,56.3,79500.0,32.3772,32.3772,32.3312,32.3772,79500.0
2005-10-13 11:35:00,56.29,56.3,56.23,56.3,56100.0,32.3715,32.3772,32.337,32.3772,56100.0
2005-10-13 11:40:00,56.34,56.37,56.24,56.24,60500.0,32.4002,32.4175,32.3427,32.3427,60500.0
2005-10-13 11:45:00,56.24,56.32,56.22,56.26,62400.0,32.3427,32.3887,32.3312,32.3542,62400.0
2005-10-13 11:50:00,56.25,56.28,56.24,56.26,62900.0,32.3485,32.3657,32.3427,32.3542,62900.0
2005-10-13 11:55:00,56.25,56.27,56.11,56.18,202900.0,32.3485,32.36,32.2679,32.3082,202900.0
2005-10-13 12:00:00,56.19,56.29,56.17,56.26,102100.0,32.3139,32.3715,32.3024,32.3542,102100.0
2005-10-13 12:05:00,56.25,56.26,56.17,56.21,79300.0,32.3485,32.3542,32.3024,32.3254,79300.0
2005-10-13 12:10:00,56.21,56.23,56.17,56.19,88000.0,32.3254,32.337,32.3024,32.3139,88000.0
2005-10-13 12:15:00,56.2,56.25,56.18,56.24,93800.0,32.3197,32.3485,32.3082,32.3427,93800.0
2005-10-13 12:20:00,56.25,56.25,56.1,56.13,88400.0,32.3485,32.3485,32.2622,32.2794,88400.0
2005-10-13 12:25:00,56.13,56.24,56.13,56.23,70400.0,32.2794,32.3427,32.2794,32.337,70400.0
2005-10-13 12:30:00,56.23,56.29,56.22,56.27,78400.0,32.337,32.3715,32.3312,32.36,78400.0
2005-10-13 12:35:00,56.27,56.27,56.22,56.22,68700.0,32.36,32.36,32.3312,32.3312,68700.0
2005-10-13 12:40:00,56.21,56.32,56.21,56.29,96500.0,32.3254,32.3887,32.3254,32.3715,96500.0
2005-10-13 12:45:00,56.3,56.33,56.22,56.33,101900.0,32.3772,32.3945,32.3312,32.3945,101900.0
2005-10-13 12:50:00,56.34,56.34,56.2,56.25,52500.0,32.4002,32.4002,32.3197,32.3485,52500.0
2005-10-13 12:55:00,56.25,56.27,56.21,56.25,59100.0,32.3485,32.36,32.3254,32.3485,59100.0
2005-10-13 13:00:00,56.25,56.28,56.21,56.23,37100.0,32.3485,32.3657,32.3254,32.337,37100.0
2005-10-13 13:05:00,56.23,56.23,56.18,56.2,158700.0,32.337,32.337,32.3082,32.3197,158700.0
2005-10-13 13:10:00,56.2,56.22,56.17,56.2,49600.0,32.3197,32.3312,32.3024,32.3197,49600.0
2005-10-13 13:15:00,56.2,56.23,56.15,56.15,123500.0,32.3197,32.337,32.2909,32.2909,123500.0
2005-10-13 13:20:00,56.15,56.16,56.1,56.13,49800.0,32.2909,32.2967,32.2622,32.2794,49800.0
2005-10-13 13:25:00,56.13,56.2,56.11,56.13,57300.0,32.2794,32.3197,32.2679,32.2794,57300.0
2005-10-13 13:30:00,56.13,56.17,56.13,56.16,41700.0,32.2794,32.3024,32.2794,32.2967,41700.0
2005-10-13 13:35:00,56.17,56.2,56.14,56.19,48700.0,32.3024,32.3197,32.2852,32.3139,48700.0
2005-10-13 13:40:00,56.19,56.19,56.1,56.11,108000.0,32.3139,32.3139,32.2622,32.2679,108000.0
2005-10-13 13:45:00,56.11,56.15,56.09,56.15,94400.0,32.2679,32.2909,32.2564,32.2909,94400.0
2005-10-13 13:50:00,56.14,56.25,56.14,56.25,109300.0,32.2852,32.3485,32.2852,32.3485,109300.0
2005-10-13 13:55:00,56.25,56.25,56.22,56.25,98200.0,32.3485,32.3485,32.3312,32.3485,98200.0
2005-10-13 14:00:00,56.24,56.31,56.24,56.3,199800.0,32.3427,32.383,32.3427,32.3772,199800.0
2005-10-13 14:05:00,56.3,56.36,56.24,56.24,142000.0,32.3772,32.4117,32.3427,32.3427,142000.0
2005-10-13 14:10:00,56.24,56.24,56.08,56.09,87900.0,32.3427,32.3427,32.2507,32.2564,87900.0
2005-10-13 14:15:00,56.1,56.21,56.09,56.18,120900.0,32.2622,32.3254,32.2564,32.3082,120900.0
2005-10-13 14:20:00,56.17,56.3,56.13,56.22,194900.0,32.3024,32.3772,32.2794,32.3312,194900.0
2005-10-13 14:25:00,56.21,56.24,56.14,56.16,98700.0,32.3254,32.3427,32.2852,32.2967,98700.0
2005-10-13 14:30:00,56.16,56.32,56.16,56.28,62100.0,32.2967,32.3887,32.2967,32.3657,62100.0
2005-10-13 14:35:00,56.28,56.4,56.27,56.4,105400.0,32.3657,32.4347,32.36,32.4347,105400.0
2005-10-13 14:40:00,56.39,56.4,56.25,56.29,96900.0,32.429,32.4347,32.3485,32.3715,96900.0
2005-10-13 14:45:00,56.29,56.31,56.23,56.24,158200.0,32.3715,32.383,32.337,32.3427,158200.0
2005-10-13 14:50:00,56.24,56.27,56.17,56.27,108500.0,32.3427,32.36,32.3024,32.36,108500.0
2005-10-13 14:55:00,56.25,56.28,56.21,56.21,134700.0,32.3485,32.3657,32.3254,32.3254,134700.0
2005-10-13 15:00:00,56.21,56.28,56.2,56.26,85100.0,32.3254,32.3657,32.3197,32.3542,85100.0
2005-10-13 15:05:00,56.27,56.29,56.23,56.26,95100.0,32.36,32.3715,32.337,32.3542,95100.0
2005-10-13 15:10:00,56.27,56.27,56.2,56.25,95300.0,32.36,32.36,32.3197,32.3485,95300.0
2005-10-13 15:15:00,56.25,56.27,56.15,56.24,123100.0,32.3485,32.36,32.2909,32.3427,123100.0
2005-10-13 15:20:00,56.24,56.26,56.22,56.26,72100.0,32.3427,32.3542,32.3312,32.3542,72100.0
2005-10-13 15:25:00,56.26,56.27,56.21,56.27,164500.0,32.3542,32.36,32.3254,32.36,164500.0
2005-10-13 15:30:00,56.27,56.3,56.15,56.17,171300.0,32.36,32.3772,32.2909,32.3024,171300.0
2005-10-13 15:35:00,56.17,56.26,56.16,56.25,79800.0,32.3024,32.3542,32.2967,32.3485,79800.0
2005-10-13 15:40:00,56.26,56.26,56.14,56.15,85400.0,32.3542,32.3542,32.2852,32.2909,85400.0
2005-10-13 15:45:00,56.14,56.3,56.14,56.23,140500.0,32.2852,32.3772,32.2852,32.337,140500.0
2005-10-13 15:50:00,56.24,56.28,56.2,56.24,88100.0,32.3427,32.3657,32.3197,32.3427,88100.0
2005-10-13 15:55:00,56.23,56.27,56.16,56.2,117300.0,32.337,32.36,32.2967,32.3197,117300.0
2005-10-14 09:30:00,55.85,56.07,54.7,56.06,340600.0,32.1184,32.2449,31.4571,32.2392,340600.0
2005-10-14 09:35:00,56.08,56.12,55.86,56.01,121900.0,32.2507,32.2737,32.1242,32.2104,121900.0
2005-10-14 09:40:00,56.03,56.05,55.86,55.99,83800.0,32.2219,32.2334,32.1242,32.1989,83800.0
2005-10-14 09:45:00,55.99,56.0,55.81,55.95,225800.0,32.1989,32.2047,32.0954,32.1759,225800.0
2005-10-14 09:50:00,55.94,55.96,55.85,55.91,110700.0,32.1702,32.1817,32.1184,32.1529,110700.0
2005-10-14 09:55:00,55.92,55.92,55.8,55.86,120600.0,32.1587,32.1587,32.0897,32.1242,120600.0
2005-10-14 10:00:00,55.86,55.92,55.85,55.87,127000.0,32.1242,32.1587,32.1184,32.1299,127000.0
2005-10-14 10:05:00,55.86,55.95,55.81,55.83,167300.0,32.1242,32.1759,32.0954,32.1069,167300.0
2005-10-14 10:10:00,55.85,56.05,55.83,55.9,119500.0,32.1184,32.2334,32.1069,32.1472,119500.0
2005-10-14 10:15:00,55.87,55.88,55.78,55.83,107500.0,32.1299,32.1357,32.0782,32.1069,107500.0
2005-10-14 10:20:00,55.82,55.95,55.81,55.95,89600.0,32.1012,32.1759,32.0954,32.1759,89600.0
2005-10-14 10:25:00,55.94,55.95,55.89,55.9,76200.0,32.1702,32.1759,32.1414,32.1472,76200.0
2005-10-14 10:30:00,55.9,55.9,55.82,55.89,102000.0,32.1472,32.1472,32.1012,32.1414,102000.0
2005-10-14 10:35:00,55.85,55.91,55.85,55.91,125600.0,32.1184,32.1529,32.1184,32.1529,125600.0
2005-10-14 10:40:00,55.92,56.0,55.91,55.98,144000.0,32.1587,32.2047,32.1529,32.1932,144000.0
2005-10-14 10:45:00,55.99,56.1,55.97,56.09,66600.0,32.1989,32.2622,32.1874,32.2564,66600.0
2005-10-14 10:50:00,56.09,56.09,55.98,56.01,86900.0,32.2564,32.2564,32.1932,32.2104,86900.0
2005-10-14 10:55:00,56.02,56.08,55.99,56.01,86900.0,32.2162,32.2507,32.1989,32.2104,86900.0
2005-10-14 11:00:00,56.02,56.07,55.98,56.0,342000.0,32.2162,32.2449,32.1932,32.2047,342000.0
2005-10-14 11:05:00,56.0,56.04,55.99,56.0,208400.0,32.2047,32.2277,32.1989,32.2047,208400.0
2005-10-14 11:10:00,55.99,56.02,55.93,55.98,84000.0,32.1989,32.2162,32.1644,32.1932,84000.0
2005-10-14 11:15:00,55.98,56.2,55.98,56.15,180800.0,32.1932,32.3197,32.1932,32.2909,180800.0
2005-10-14 11:20:00,56.15,56.15,56.06,56.08,68500.0,32.2909,32.2909,32.2392,32.2507,68500.0
2005-10-14 11:25:00,56.06,56.14,56.06,56.1,187300.0,32.2392,32.2852,32.2392,32.2622,187300.0
2005-10-14 11:30:00,56.09,56.1,56.03,56.05,84700.0,32.2564,32.2622,32.2219,32.2334,84700.0
2005-10-14 11:35:00,56.06,56.16,56.06,56.15,74800.0,32.2392,32.2967,32.2392,32.2909,74800.0
2005-10-14 11:40:00,56.16,56.17,56.03,56.04,81500.0,32.2967,32.3024,32.2219,32.2277,81500.0
2005-10-14 11:45:00,56.06,56.12,56.03,56.12,53900.0,32.2392,32.2737,32.2219,32.2737,53900.0
2005-10-14 11:50:00,56.1,56.1,56.04,56.1,39300.0,32.2622,32.2622,32.2277,32.2622,39300.0
2005-10-14 11:55:00,56.1,56.22,56.1,56.17,167100.0,32.2622,32.3312,32.2622,32.3024,167100.0
2005-10-14 12:00:00,56.15,56.21,56.12,56.17,76000.0,32.2909,32.3254,32.2737,32.3024,76000.0
2005-10-14 12:05:00,56.17,56.21,56.12,56.17,109200.0,32.3024,32.3254,32.2737,32.3024,109200.0
2005-10-14 12:10:00,56.17,56.21,56.13,56.19,88500.0,32.3024,32.3254,32.2794,32.3139,88500.0
2005-10-14 12:15:00,56.19,56.19,56.12,56.17,31800.0,32.3139,32.3139,32.2737,32.3024,31800.0
2005-10-14 12:20:00,56.17,56.2,56.15,56.15,95700.0,32.3024,32.3197,32.2909,32.2909,95700.0
2005-10-14 12:25:00,56.16,56.21,56.11,56.12,55400.0,32.2967,32.3254,32.2679,32.2737,55400.0
2005-10-14 12:30:00,56.12,56.14,56.09,56.14,33300.0,32.2737,32.2852,32.2564,32.2852,33300.0
2005-10-14 12:35:00,56.15,56.18,56.12,56.16,43500.0,32.2909,32.3082,32.2737,32.2967,43500.0
2005-10-14 12:40:00,56.15,56.2,56.14,56.14,76800.0,32.2909,32.3197,32.2852,32.2852,76800.0
2005-10-14 12:45:00,56.14,56.16,56.12,56.12,82900.0,32.2852,32.2967,32.2737,32.2737,82900.0
2005-10-14 12:50:00,56.13,56.15,56.08,56.1,44800.0,32.2794,32.2909,32.2507,32.2622,44800.0
2005-10-14 12:55:00,56.1,56.12,56.01,56.05,49800.0,32.2622,32.2737,32.2104,32.2334,49800.0
2005-10-14 13:00:00,56.06,56.15,56.02,56.04,45100.0,32.2392,32.2909,32.2162,32.2277,45100.0
2005-10-14 13:05:00,56.04,56.06,55.93,56.0,97600.0,32.2277,32.2392,32.1644,32.2047,97600.0
2005-10-14 13:10:00,55.99,56.1,55.99,56.05,49300.0,32.1989,32.2622,32.1989,32.2334,49300.0
2005-10-14 13:15:00,56.04,56.06,55.93,56.04,56000.0,32.2277,32.2392,32.1644,32.2277,56000.0
2005-10-14 13:20:00,56.04,56.08,56.02,56.05,47500.0,32.2277,32.2507,32.2162,32.2334,47500.0
2005-10-14 13:25:00,56.05,56.11,56.03,56.09,69700.0,32.2334,32.2679,32.2219,32.2564,69700.0
2005-10-14 13:30:00,56.12,56.15,56.01,56.05,58800.0,32.2737,32.2909,32.2104,32.2334,58800.0
2005-10-14 13:35:00,56.04,56.09,56.03,56.04,33300.0,32.2277,32.2564,32.2219,32.2277,33300.0
2005-10-14 13:40:00,56.04,56.14,56.02,56.09,53400.0,32.2277,32.2852,32.2162,32.2564,53400.0
2005-10-14 13:45:00,56.1,56.17,56.08,56.14,43200.0,32.2622,32.3024,32.2507,32.2852,43200.0
2005-10-14 13:50:00,56.12,56.18,56.11,56.11,39900.0,32.2737,32.3082,32.2679,32.2679,39900.0
2005-10-14 13:55:00,56.12,56.19,56.12,56.16,52300.0,32.2737,32.3139,32.2737,32.2967,52300.0
2005-10-14 14:00:00,56.16,56.17,56.03,56.1,52100.0,32.2967,32.3024,32.2219,32.2622,52100.0
2005-10-14 14:05:00,56.1,56.16,56.03,56.15,37700.0,32.2622,32.2967,32.2219,32.2909,37700.0
2005-10-14 14:10:00,56.15,56.17,56.1,56.16,29300.0,32.2909,32.3024,32.2622,32.2967,29300.0
2005-10-14 14:15:00,56.17,56.17,56.07,56.11,54900.0,32.3024,32.3024,32.2449,32.2679,54900.0
2005-10-14 14:20:00,56.12,56.17,56.1,56.15,73700.0,32.2737,32.3024,32.2622,32.2909,73700.0
2005-10-14 14:25:00,56.16,56.16,56.1,56.15,65900.0,32.2967,32.2967,32.2622,32.2909,65900.0
2005-10-14 14:30:00,56.15,56.2,56.15,56.18,103300.0,32.2909,32.3197,32.2909,32.3082,103300.0
2005-10-14 14:35:00,56.17,56.23,56.17,56.21,97200.0,32.3024,32.337,32.3024,32.3254,97200.0
2005-10-14 14:40:00,56.21,56.23,56.12,56.15,44600.0,32.3254,32.337,32.2737,32.2909,44600.0
2005-10-14 14:45:00,56.15,56.19,56.11,56.14,51700.0,32.2909,32.3139,32.2679,32.2852,51700.0
2005-10-14 14:50:00,56.15,56.28,56.15,56.26,124600.0,32.2909,32.3657,32.2909,32.3542,124600.0
2005-10-14 14:55:00,56.26,56.29,56.18,56.2,74800.0,32.3542,32.3715,32.3082,32.3197,74800.0
2005-10-14 15:00:00,56.2,56.25,56.17,56.2,71400.0,32.3197,32.3485,32.3024,32.3197,71400.0
2005-10-14 15:05:00,56.2,56.22,56.15,56.22,66800.0,32.3197,32.3312,32.2909,32.3312,66800.0
2005-10-14 15:10:00,56.21,56.22,56.1,56.2,62500.0,32.3254,32.3312,32.2622,32.3197,62500.0
2005-10-14 15:15:00,56.2,56.21,56.14,56.16,56600.0,32.3197,32.3254,32.2852,32.2967,56600.0
2005-10-14 15:20:00,56.16,56.18,56.12,56.15,58300.0,32.2967,32.3082,32.2737,32.2909,58300.0
2005-10-14 15:25:00,56.16,56.16,56.11,56.12,58800.0,32.2967,32.2967,32.2679,32.2737,58800.0
2005-10-14 15:30:00,56.12,56.16,56.1,56.13,70500.0,32.2737,32.2967,32.2622,32.2794,70500.0
2005-10-14 15:35:00,56.12,56.2,56.12,56.2,116800.0,32.2737,32.3197,32.2737,32.3197,116800.0
2005-10-14 15:40:00,56.19,56.2,56.15,56.2,79500.0,32.3139,32.3197,32.2909,32.3197,79500.0
2005-10-14 15:45:00,56.2,56.21,56.14,56.19,128900.0,32.3197,32.3254,32.2852,32.3139,128900.0
2005-10-14 15:50:00,56.18,56.19,56.12,56.12,84700.0,32.3082,32.3139,32.2737,32.2737,84700.0
2005-10-14 15:55:00,56.12,56.17,56.1,56.16,182000.0,32.2737,32.3024,32.2622,32.2967,182000.0
2005-10-17 09:30:00,56.02,56.11,55.82,55.89,297500.0,32.2162,32.2679,32.1012,32.1414,297500.0
2005-10-17 09:35:00,55.89,56.0,55.82,55.91,122300.0,32.1414,32.2047,32.1012,32.1529,122300.0
2005-10-17 09:40:00,55.92,55.95,55.75,55.91,164700.0,32.1587,32.1759,32.0609,32.1529,164700.0
2005-10-17 09:45:00,55.89,55.95,55.78,55.95,102200.0,32.1414,32.1759,32.0782,32.1759,102200.0
2005-10-17 09:50:00,55.95,55.95,55.73,55.76,132100.0,32.1759,32.1759,32.0494,32.0667,132100.0
2005-10-17 09:55:00,55.77,55.87,55.75,55.83,94500.0,32.0724,32.1299,32.0609,32.1069,94500.0
2005-10-17 10:00:00,55.83,55.9,55.75,55.89,122700.0,32.1069,32.1472,32.0609,32.1414,122700.0
2005-10-17 10:05:00,55.9,55.93,55.75,55.79,126000.0,32.1472,32.1644,32.0609,32.0839,126000.0
2005-10-17 10:10:00,55.79,55.79,55.66,55.75,114500.0,32.0839,32.0839,32.0092,32.0609,114500.0
2005-10-17 10:15:00,55.75,55.76,55.66,55.7,119300.0,32.0609,32.0667,32.0092,32.0322,119300.0
2005-10-17 10:20:00,55.7,55.79,55.67,55.76,120100.0,32.0322,32.0839,32.0149,32.0667,120100.0
2005-10-17 10:25:00,55.76,55.8,55.75,55.78,233500.0,32.0667,32.0897,32.0609,32.0782,233500.0
2005-10-17 10:30:00,55.78,55.81,55.77,55.79,117400.0,32.0782,32.0954,32.0724,32.0839,117400.0
2005-10-17 10:35:00,55.79,55.83,55.75,55.75,85000.0,32.0839,32.1069,32.0609,32.0609,85000.0
2005-10-17 10:40:00,55.75,55.79,55.72,55.75,195000.0,32.0609,32.0839,32.0437,32.0609,195000.0
2005-10-17 10:45:00,55.75,55.75,55.71,55.71,76100.0,32.0609,32.0609,32.0379,32.0379,76100.0
2005-10-17 10:50:00,55.72,55.72,55.65,55.67,104700.0,32.0437,32.0437,32.0034,32.0149,104700.0
2005-10-17 10:55:00,55.68,55.7,55.65,55.65,85500.0,32.0207,32.0322,32.0034,32.0034,85500.0
2005-10-17 11:00:00,55.66,55.71,55.66,55.7,87100.0,32.0092,32.0379,32.0092,32.0322,87100.0
2005-10-17 11:05:00,55.7,55.72,55.62,55.67,82800.0,32.0322,32.0437,31.9861,32.0149,82800.0
2005-10-17 11:10:00,55.67,55.77,55.64,55.65,89400.0,32.0149,32.0724,31.9977,32.0034,89400.0
2005-10-17 11:15:00,55.65,55.68,55.6,55.63,122100.0,32.0034,32.0207,31.9746,31.9919,122100.0
2005-10-17 11:20:00,55.64,55.66,55.6,55.61,76700.0,31.9977,32.0092,31.9746,31.9804,76700.0
2005-10-17 11:25:00,55.61,55.64,55.6,55.64,66100.0,31.9804,31.9977,31.9746,31.9977,66100.0
2005-10-17 11:30:00,55.64,55.73,55.61,55.73,88900.0,31.9977,32.0494,31.9804,32.0494,88900.0
2005-10-17 11:35:00,55.73,55.75,55.66,55.68,60600.0,32.0494,32.0609,32.0092,32.0207,60600.0
2005-10-17 11:40:00,55.69,55.71,55.64,55.67,71100.0,32.0264,32.0379,31.9977,32.0149,71100.0
2005-10-17 11:45:00,55.67,55.77,55.66,55.75,63600.0,32.0149,32.0724,32.0092,32.0609,63600.0
2005-10-17 11:50:00,55.75,55.8,55.73,55.75,48200.0,32.0609,32.0897,32.0494,32.0609,48200.0
2005-10-17 11:55:00,55.76,55.81,55.75,55.78,50700.0,32.0667,32.0954,32.0609,32.0782,50700.0
2005-10-17 12:00:00,55.78,55.78,55.66,55.68,74700.0,32.0782,32.0782,32.0092,32.0207,74700.0
2005-10-17 12:05:00,55.68,55.8,55.6,55.64,68400.0,32.0207,32.0897,31.9746,31.9977,68400.0
2005-10-17 12:10:00,55.64,55.68,55.63,55.64,63800.0,31.9977,32.0207,31.9919,31.9977,63800.0
2005-10-17 12:15:00,55.64,55.67,55.6,55.64,79800.0,31.9977,32.0149,31.9746,31.9977,79800.0
2005-10-17 12:20:00,55.64,55.68,55.63,55.67,65600.0,31.9977,32.0207,31.9919,32.0149,65600.0
2005-10-17 12:25:00,55.68,55.68,55.61,55.68,73100.0,32.0207,32.0207,31.9804,32.0207,73100.0
2005-10-17 12:30:00,55.68,55.69,55.63,55.65,64700.0,32.0207,32.0264,31.9919,32.0034,64700.0
2005-10-17 12:35:00,55.65,55.66,55.61,55.61,50800.0,32.0034,32.0092,31.9804,31.9804,50800.0
2005-10-17 12:40:00,55.61,55.62,55.5,55.51,148800.0,31.9804,31.9861,31.9171,31.9229,148800.0
2005-10-17 12:45:00,55.5,55.54,55.46,55.47,229800.0,31.9171,31.9401,31.8941,31.8999,229800.0
2005-10-17 12:50:00,55.47,55.53,55.46,55.52,111500.0,31.8999,31.9344,31.8941,31.9286,111500.0
2005-10-17 12:55:00,55.52,55.52,55.45,55.46,113900.0,31.9286,31.9286,31.8884,31.8941,113900.0
2005-10-17 13:00:00,55.46,55.49,55.4,55.44,131600.0,31.8941,31.9114,31.8596,31.8826,131600.0
2005-10-17 13:05:00,55.45,55.5,55.44,55.49,74200.0,31.8884,31.9171,31.8826,31.9114,74200.0
2005-10-17 13:10:00,55.49,55.57,55.47,55.57,44800.0,31.9114,31.9574,31.8999,31.9574,44800.0
2005-10-17 13:15:00,55.57,55.58,55.52,55.55,48200.0,31.9574,31.9631,31.9286,31.9459,48200.0
2005-10-17 13:20:00,55.55,55.65,55.55,55.63,39100.0,31.9459,32.0034,31.9459,31.9919,39100.0
2005-10-17 13:25:00,55.63,55.64,55.54,55.57,75800.0,31.9919,31.9977,31.9401,31.9574,75800.0
2005-10-17 13:30:00,55.58,55.6,55.51,55.55,48300.0,31.9631,31.9746,31.9229,31.9459,48300.0
2005-10-17 13:35:00,55.54,55.59,55.53,55.59,40300.0,31.9401,31.9689,31.9344,31.9689,40300.0
2005-10-17 13:40:00,55.59,55.6,55.57,55.6,59500.0,31.9689,31.9746,31.9574,31.9746,59500.0
2005-10-17 13:45:00,55.6,55.68,55.6,55.68,82400.0,31.9746,32.0207,31.9746,32.0207,82400.0
2005-10-17 13:50:00,55.68,55.69,55.56,55.59,52300.0,32.0207,32.0264,31.9516,31.9689,52300.0
2005-10-17 13:55:00,55.56,55.61,55.56,55.6,55600.0,31.9516,31.9804,31.9516,31.9746,55600.0
2005-10-17 14:00:00,55.6,55.64,55.55,55.64,88400.0,31.9746,31.9977,31.9459,31.9977,88400.0
2005-10-17 14:05:00,55.64,55.65,55.54,55.54,77100.0,31.9977,32.0034,31.9401,31.9401,77100.0
2005-10-17 14:10:00,55.56,55.62,55.56,55.61,177900.0,31.9516,31.9861,31.9516,31.9804,177900.0
2005-10-17 14:15:00,55.61,55.62,55.55,55.59,61200.0,31.9804,31.9861,31.9459,31.9689,61200.0
2005-10-17 14:20:00,55.6,55.63,55.55,55.56,114700.0,31.9746,31.9919,31.9459,31.9516,114700.0
2005-10-17 14:25:00,55.56,55.6,55.55,55.59,33500.0,31.9516,31.9746,31.9459,31.9689,33500.0
2005-10-17 14:30:00,55.59,55.61,55.58,55.61,93500.0,31.9689,31.9804,31.9631,31.9804,93500.0
2005-10-17 14:35:00,55.61,55.65,55.59,55.64,66100.0,31.9804,32.0034,31.9689,31.9977,66100.0
2005-10-17 14:40:00,55.65,55.7,55.64,55.65,92500.0,32.0034,32.0322,31.9977,32.0034,92500.0
2005-10-17 14:45:00,55.65,55.67,55.58,55.6,125100.0,32.0034,32.0149,31.9631,31.9746,125100.0
2005-10-17 14:50:00,55.58,55.63,55.57,55.6,160800.0,31.9631,31.9919,31.9574,31.9746,160800.0
2005-10-17 14:55:00,55.6,55.61,55.55,55.55,117100.0,31.9746,31.9804,31.9459,31.9459,117100.0
2005-10-17 15:00:00,55.54,55.63,55.54,55.61,136000.0,31.9401,31.9919,31.9401,31.9804,136000.0
2005-10-17 15:05:00,55.61,55.61,55.54,55.59,67500.0,31.9804,31.9804,31.9401,31.9689,67500.0
2005-10-17 15:10:00,55.59,55.63,55.55,55.63,67800.0,31.9689,31.9919,31.9459,31.9919,67800.0
2005-10-17 15:15:00,55.63,55.69,55.59,55.59,132900.0,31.9919,32.0264,31.9689,31.9689,132900.0
2005-10-17 15:20:00,55.59,55.66,55.58,55.61,75900.0,31.9689,32.0092,31.9631,31.9804,75900.0
2005-10-17 15:25:00,55.62,55.63,55.6,55.62,104400.0,31.9861,31.9919,31.9746,31.9861,104400.0
2005-10-17 15:30:00,55.63,55.68,55.6,55.61,123100.0,31.9919,32.0207,31.9746,31.9804,123100.0
2005-10-17 15:35:00,55.6,55.66,55.6,55.62,125800.0,31.9746,32.0092,31.9746,31.9861,125800.0
2005-10-17 15:40:00,55.63,55.71,55.62,55.68,146800.0,31.9919,32.0379,31.9861,32.0207,146800.0
2005-10-17 15:45:00,55.68,55.73,55.66,55.71,221300.0,32.0207,32.0494,32.0092,32.0379,221300.0
2005-10-17 15:50:00,55.71,55.75,55.66,55.72,163100.0,32.0379,32.0609,32.0092,32.0437,163100.0
2005-10-17 15:55:00,55.72,55.77,55.7,55.77,206800.0,32.0437,32.0724,32.0322,32.0724,206800.0
2005-10-18 09:30:00,55.4,55.59,55.31,55.36,377300.0,31.8596,31.9689,31.8079,31.8366,377300.0
2005-10-18 09:35:00,55.35,55.48,55.28,55.3,192300.0,31.8309,31.9056,31.7906,31.8021,192300.0
2005-10-18 09:40:00,55.3,55.31,55.2,55.2,199000.0,31.8021,31.8079,31.7446,31.7446,199000.0
2005-10-18 09:45:00,55.25,55.25,55.03,55.03,159300.0,31.7734,31.7734,31.6469,31.6469,159300.0
2005-10-18 09:50:00,55.09,55.09,54.87,55.06,399900.0,31.6814,31.6814,31.5548,31.6641,399900.0
2005-10-18 09:55:00,55.06,55.18,55.06,55.09,177700.0,31.6641,31.7331,31.6641,31.6814,177700.0
2005-10-18 10:00:00,55.09,55.19,55.0,55.18,91700.0,31.6814,31.7389,31.6296,31.7331,91700.0
2005-10-18 10:05:00,55.19,55.26,55.17,55.21,132100.0,31.7389,31.7791,31.7274,31.7504,132100.0
2005-10-18 10:10:00,55.22,55.3,55.2,55.2,121600.0,31.7561,31.8021,31.7446,31.7446,121600.0
2005-10-18 10:15:00,55.22,55.23,55.12,55.17,199600.0,31.7561,31.7619,31.6986,31.7274,199600.0
2005-10-18 10:20:00,55.18,55.22,55.12,55.16,103500.0,31.7331,31.7561,31.6986,31.7216,103500.0
2005-10-18 10:25:00,55.15,55.27,55.15,55.23,140900.0,31.7159,31.7849,31.7159,31.7619,140900.0
2005-10-18 10:30:00,55.23,55.23,55.09,55.11,121900.0,31.7619,31.7619,31.6814,31.6929,121900.0
2005-10-18 10:35:00,55.08,55.2,55.02,55.19,111700.0,31.6756,31.7446,31.6411,31.7389,111700.0
2005-10-18 10:40:00,55.18,55.26,55.16,55.25,79500.0,31.7331,31.7791,31.7216,31.7734,79500.0
2005-10-18 10:45:00,55.25,55.28,55.13,55.16,112000.0,31.7734,31.7906,31.7044,31.7216,112000.0
2005-10-18 10:50:00,55.17,55.29,55.17,55.29,130400.0,31.7274,31.7964,31.7274,31.7964,130400.0
2005-10-18 10:55:00,55.29,55.29,55.23,55.24,85600.0,31.7964,31.7964,31.7619,31.7676,85600.0
2005-10-18 11:00:00,55.24,55.26,55.22,55.26,163000.0,31.7676,31.7791,31.7561,31.7791,163000.0
2005-10-18 11:05:00,55.26,55.32,55.25,55.29,84500.0,31.7791,31.8136,31.7734,31.7964,84500.0
2005-10-18 11:10:00,55.3,55.31,55.26,55.27,66000.0,31.8021,31.8079,31.7791,31.7849,66000.0
2005-10-18 11:15:00,55.27,55.36,55.26,55.28,110700.0,31.7849,31.8366,31.7791,31.7906,110700.0
2005-10-18 11:20:00,55.28,55.33,55.27,55.32,64500.0,31.7906,31.8194,31.7849,31.8136,64500.0
2005-10-18 11:25:00,55.32,55.34,55.25,55.29,213400.0,31.8136,31.8251,31.7734,31.7964,213400.0
2005-10-18 11:30:00,55.28,55.35,55.28,55.33,50400.0,31.7906,31.8309,31.7906,31.8194,50400.0
2005-10-18 11:35:00,55.35,55.36,55.27,55.34,49800.0,31.8309,31.8366,31.7849,31.8251,49800.0
2005-10-18 11:40:00,55.34,55.37,55.3,55.32,52300.0,31.8251,31.8424,31.8021,31.8136,52300.0
2005-10-18 11:45:00,55.32,55.37,55.3,55.32,60900.0,31.8136,31.8424,31.8021,31.8136,60900.0
2005-10-18 11:50:00,55.33,55.36,55.3,55.34,46500.0,31.8194,31.8366,31.8021,31.8251,46500.0
2005-10-18 11:55:00,55.35,55.36,55.33,55.34,49900.0,31.8309,31.8366,31.8194,31.8251,49900.0
2005-10-18 12:00:00,55.33,55.39,55.32,55.37,72000.0,31.8194,31.8539,31.8136,31.8424,72000.0
2005-10-18 12:05:00,55.35,55.38,55.34,55.35,69000.0,31.8309,31.8481,31.8251,31.8309,69000.0
2005-10-18 12:10:00,55.37,55.39,55.35,55.37,54900.0,31.8424,31.8539,31.8309,31.8424,54900.0
2005-10-18 12:15:00,55.37,55.39,55.35,55.35,64500.0,31.8424,31.8539,31.8309,31.8309,64500.0
2005-10-18 12:20:00,55.36,55.39,55.34,55.34,58200.0,31.8366,31.8539,31.8251,31.8251,58200.0
2005-10-18 12:25:00,55.34,55.36,55.27,55.28,62400.0,31.8251,31.8366,31.7849,31.7906,62400.0
2005-10-18 12:30:00,55.28,55.35,55.28,55.33,36700.0,31.7906,31.8309,31.7906,31.8194,36700.0
2005-10-18 12:35:00,55.33,55.35,55.28,55.34,53000.0,31.8194,31.8309,31.7906,31.8251,53000.0
2005-10-18 12:40:00,55.33,55.35,55.33,55.34,35800.0,31.8194,31.8309,31.8194,31.8251,35800.0
2005-10-18 12:45:00,55.35,55.36,55.33,55.34,71000.0,31.8309,31.8366,31.8194,31.8251,71000.0
2005-10-18 12:50:00,55.35,55.36,55.32,55.35,51800.0,31.8309,31.8366,31.8136,31.8309,51800.0
2005-10-18 12:55:00,55.35,55.35,55.32,55.32,26400.0,31.8309,31.8309,31.8136,31.8136,26400.0
2005-10-18 13:00:00,55.33,55.36,55.32,55.36,55200.0,31.8194,31.8366,31.8136,31.8366,55200.0
2005-10-18 13:05:00,55.37,55.38,55.33,55.36,63500.0,31.8424,31.8481,31.8194,31.8366,63500.0
2005-10-18 13:10:00,55.36,55.38,55.33,55.37,37900.0,31.8366,31.8481,31.8194,31.8424,37900.0
2005-10-18 13:15:00,55.36,55.42,55.31,55.34,79500.0,31.8366,31.8711,31.8079,31.8251,79500.0
2005-10-18 13:20:00,55.33,55.38,55.28,55.35,39100.0,31.8194,31.8481,31.7906,31.8309,39100.0
2005-10-18 13:25:00,55.34,55.39,55.31,55.37,43100.0,31.8251,31.8539,31.8079,31.8424,43100.0
2005-10-18 13:30:00,55.37,55.37,55.27,55.3,85900.0,31.8424,31.8424,31.7849,31.8021,85900.0
2005-10-18 13:35:00,55.29,55.31,55.23,55.27,102300.0,31.7964,31.8079,31.7619,31.7849,102300.0
2005-10-18 13:40:00,55.27,55.32,55.26,55.3,52900.0,31.7849,31.8136,31.7791,31.8021,52900.0
2005-10-18 13:45:00,55.3,55.31,55.26,55.29,74300.0,31.8021,31.8079,31.7791,31.7964,74300.0
2005-10-18 13:50:00,55.3,55.31,55.26,55.29,49400.0,31.8021,31.8079,31.7791,31.7964,49400.0
2005-10-18 13:55:00,55.3,55.36,55.28,55.34,52700.0,31.8021,31.8366,31.7906,31.8251,52700.0
2005-10-18 14:00:00,55.33,55.36,55.28,55.34,86800.0,31.8194,31.8366,31.7906,31.8251,86800.0
2005-10-18 14:05:00,55.35,55.43,55.35,55.4,69600.0,31.8309,31.8769,31.8309,31.8596,69600.0
2005-10-18 14:10:00,55.4,55.45,55.35,55.35,63500.0,31.8596,31.8884,31.8309,31.8309,63500.0
2005-10-18 14:15:00,55.36,55.36,55.34,55.34,57000.0,31.8366,31.8366,31.8251,31.8251,57000.0
2005-10-18 14:20:00,55.33,55.34,55.3,55.32,50000.0,31.8194,31.8251,31.8021,31.8136,50000.0
2005-10-18 14:25:00,55.33,55.35,55.3,55.35,58000.0,31.8194,31.8309,31.8021,31.8309,58000.0
2005-10-18 14:30:00,55.35,55.36,55.32,55.36,47700.0,31.8309,31.8366,31.8136,31.8366,47700.0
2005-10-18 14:35:00,55.34,55.43,55.34,55.43,44600.0,31.8251,31.8769,31.8251,31.8769,44600.0
2005-10-18 14:40:00,55.44,55.44,55.35,55.4,96700.0,31.8826,31.8826,31.8309,31.8596,96700.0
2005-10-18 14:45:00,55.39,55.46,55.39,55.43,78000.0,31.8539,31.8941,31.8539,31.8769,78000.0
2005-10-18 14:50:00,55.42,55.45,55.38,55.4,68800.0,31.8711,31.8884,31.8481,31.8596,68800.0
2005-10-18 14:55:00,55.39,55.41,55.3,55.41,70700.0,31.8539,31.8654,31.8021,31.8654,70700.0
2005-10-18 15:00:00,55.41,55.44,55.39,55.43,89300.0,31.8654,31.8826,31.8539,31.8769,89300.0
2005-10-18 15:05:00,55.43,55.44,55.37,55.39,69600.0,31.8769,31.8826,31.8424,31.8539,69600.0
2005-10-18 15:10:00,55.39,55.45,55.39,55.45,55700.0,31.8539,31.8884,31.8539,31.8884,55700.0
2005-10-18 15:15:00,55.45,55.52,55.45,55.5,104600.0,31.8884,31.9286,31.8884,31.9171,104600.0
2005-10-18 15:20:00,55.5,55.5,55.45,55.5,89900.0,31.9171,31.9171,31.8884,31.9171,89900.0
2005-10-18 15:25:00,55.5,55.5,55.47,55.48,83600.0,31.9171,31.9171,31.8999,31.9056,83600.0
2005-10-18 15:30:00,55.49,55.5,55.47,55.49,76200.0,31.9114,31.9171,31.8999,31.9114,76200.0
2005-10-18 15:35:00,55.5,55.5,55.46,55.49,128300.0,31.9171,31.9171,31.8941,31.9114,128300.0
2005-10-18 15:40:00,55.49,55.49,55.42,55.47,96800.0,31.9114,31.9114,31.8711,31.8999,96800.0
2005-10-18 15:45:00,55.47,55.47,55.44,55.47,62500.0,31.8999,31.8999,31.8826,31.8999,62500.0
2005-10-18 15:50:00,55.47,55.5,55.44,55.44,94400.0,31.8999,31.9171,31.8826,31.8826,94400.0
2005-10-18 15:55:00,55.44,55.46,55.36,55.36,173200.0,31.8826,31.8941,31.8366,31.8366,173200.0
2005-10-19 09:30:00,54.65,55.02,54.62,54.8,465500.0,31.5864,31.8002,31.5691,31.6731,465500.0
2005-10-19 09:35:00,54.78,54.82,54.75,54.82,148500.0,31.6615,31.6846,31.6442,31.6846,148500.0
2005-10-19 09:40:00,54.83,55.04,54.81,54.98,206300.0,31.6904,31.8118,31.6789,31.7771,206300.0
2005-10-19 09:45:00,54.98,55.02,54.91,55.01,102300.0,31.7771,31.8002,31.7367,31.7945,102300.0
2005-10-19 09:50:00,55.02,55.06,54.93,55.02,204200.0,31.8002,31.8234,31.7482,31.8002,204200.0
2005-10-19 09:55:00,55.03,55.24,55.02,55.11,152900.0,31.806,31.9274,31.8002,31.8523,152900.0
2005-10-19 10:00:00,55.12,55.16,55.07,55.08,98800.0,31.858,31.8812,31.8291,31.8349,98800.0
2005-10-19 10:05:00,55.08,55.14,55.06,55.12,208700.0,31.8349,31.8696,31.8234,31.858,208700.0
2005-10-19 10:10:00,55.12,55.13,55.04,55.04,92000.0,31.858,31.8638,31.8118,31.8118,92000.0
2005-10-19 10:15:00,55.04,55.04,55.0,55.03,155100.0,31.8118,31.8118,31.7887,31.806,155100.0
2005-10-19 10:20:00,55.03,55.04,54.98,55.01,91300.0,31.806,31.8118,31.7771,31.7945,91300.0
2005-10-19 10:25:00,54.99,55.1,54.97,55.08,86900.0,31.7829,31.8465,31.7713,31.8349,86900.0
2005-10-19 10:30:00,55.09,55.22,55.09,55.15,149700.0,31.8407,31.9158,31.8407,31.8754,149700.0
2005-10-19 10:35:00,55.16,55.27,55.1,55.22,242800.0,31.8812,31.9447,31.8465,31.9158,242800.0
2005-10-19 10:40:00,55.23,55.35,55.21,55.27,133900.0,31.9216,31.991,31.9101,31.9447,133900.0
2005-10-19 10:45:00,55.27,55.3,55.21,55.3,77900.0,31.9447,31.9621,31.9101,31.9621,77900.0
2005-10-19 10:50:00,55.3,55.3,55.2,55.2,66400.0,31.9621,31.9621,31.9043,31.9043,66400.0
2005-10-19 10:55:00,55.2,55.28,55.2,55.21,46900.0,31.9043,31.9505,31.9043,31.9101,46900.0
2005-10-19 11:00:00,55.21,55.29,55.14,55.18,72400.0,31.9101,31.9563,31.8696,31.8927,72400.0
2005-10-19 11:05:00,55.19,55.21,55.03,55.06,98800.0,31.8985,31.9101,31.806,31.8234,98800.0
2005-10-19 11:10:00,55.06,55.09,55.04,55.05,94000.0,31.8234,31.8407,31.8118,31.8176,94000.0
2005-10-19 11:15:00,55.07,55.16,55.06,55.1,85100.0,31.8291,31.8812,31.8234,31.8465,85100.0
2005-10-19 11:20:00,55.1,55.14,55.01,55.04,80200.0,31.8465,31.8696,31.7945,31.8118,80200.0
2005-10-19 11:25:00,55.03,55.08,55.0,55.01,80400.0,31.806,31.8349,31.7887,31.7945,80400.0
2005-10-19 11:30:00,55.04,55.12,55.04,55.1,91100.0,31.8118,31.858,31.8118,31.8465,91100.0
2005-10-19 11:35:00,55.1,55.13,55.06,55.13,59000.0,31.8465,31.8638,31.8234,31.8638,59000.0
2005-10-19 11:40:00,55.13,55.17,55.06,55.08,64000.0,31.8638,31.8869,31.8234,31.8349,64000.0
2005-10-19 11:45:00,55.08,55.14,54.97,54.97,48800.0,31.8349,31.8696,31.7713,31.7713,48800.0
2005-10-19 11:50:00,54.97,55.08,54.97,55.06,59200.0,31.7713,31.8349,31.7713,31.8234,59200.0
2005-10-19 11:55:00,55.04,55.13,55.03,55.08,56100.0,31.8118,31.8638,31.806,31.8349,56100.0
2005-10-19 12:00:00,55.08,55.1,55.05,55.08,67600.0,31.8349,31.8465,31.8176,31.8349,67600.0
2005-10-19 12:05:00,55.07,55.18,55.07,55.1,96900.0,31.8291,31.8927,31.8291,31.8465,96900.0
2005-10-19 12:10:00,55.11,55.2,55.09,55.13,66300.0,31.8523,31.9043,31.8407,31.8638,66300.0
2005-10-19 12:15:00,55.14,55.2,55.13,55.18,52000.0,31.8696,31.9043,31.8638,31.8927,52000.0
2005-10-19 12:20:00,55.18,55.21,55.18,55.19,82500.0,31.8927,31.9101,31.8927,31.8985,82500.0
2005-10-19 12:25:00,55.2,55.24,55.16,55.19,83200.0,31.9043,31.9274,31.8812,31.8985,83200.0
2005-10-19 12:30:00,55.18,55.21,55.15,55.19,112300.0,31.8927,31.9101,31.8754,31.8985,112300.0
2005-10-19 12:35:00,55.2,55.26,55.19,55.22,83100.0,31.9043,31.939,31.8985,31.9158,83100.0
2005-10-19 12:40:00,55.22,55.22,55.1,55.11,43900.0,31.9158,31.9158,31.8465,31.8523,43900.0
2005-10-19 12:45:00,55.12,55.15,55.06,55.13,60100.0,31.858,31.8754,31.8234,31.8638,60100.0
2005-10-19 12:50:00,55.14,55.16,55.11,55.12,37000.0,31.8696,31.8812,31.8523,31.858,37000.0
2005-10-19 12:55:00,55.11,55.18,55.1,55.14,48700.0,31.8523,31.8927,31.8465,31.8696,48700.0
2005-10-19 13:00:00,55.14,55.14,55.09,55.09,36600.0,31.8696,31.8696,31.8407,31.8407,36600.0
2005-10-19 13:05:00,55.08,55.12,55.02,55.11,35900.0,31.8349,31.858,31.8002,31.8523,35900.0
2005-10-19 13:10:00,55.11,55.15,55.11,55.15,33800.0,31.8523,31.8754,31.8523,31.8754,33800.0
2005-10-19 13:15:00,55.15,55.25,55.15,55.18,135400.0,31.8754,31.9332,31.8754,31.8927,135400.0
2005-10-19 13:20:00,55.19,55.25,55.19,55.2,103400.0,31.8985,31.9332,31.8985,31.9043,103400.0
2005-10-19 13:25:00,55.2,55.24,55.18,55.24,120400.0,31.9043,31.9274,31.8927,31.9274,120400.0
2005-10-19 13:30:00,55.22,55.25,55.2,55.24,77600.0,31.9158,31.9332,31.9043,31.9274,77600.0
2005-10-19 13:35:00,55.24,55.27,55.15,55.19,177600.0,31.9274,31.9447,31.8754,31.8985,177600.0
2005-10-19 13:40:00,55.18,55.27,55.17,55.25,61300.0,31.8927,31.9447,31.8869,31.9332,61300.0
2005-10-19 13:45:00,55.25,55.27,55.23,55.27,99600.0,31.9332,31.9447,31.9216,31.9447,99600.0
2005-10-19 13:50:00,55.27,55.27,55.22,55.24,74800.0,31.9447,31.9447,31.9158,31.9274,74800.0
2005-10-19 13:55:00,55.25,55.29,55.24,55.25,62000.0,31.9332,31.9563,31.9274,31.9332,62000.0
2005-10-19 14:00:00,55.26,55.29,55.2,55.28,121400.0,31.939,31.9563,31.9043,31.9505,121400.0
2005-10-19 14:05:00,55.29,55.31,55.26,55.29,93100.0,31.9563,31.9679,31.939,31.9563,93100.0
2005-10-19 14:10:00,55.29,55.29,55.22,55.23,57500.0,31.9563,31.9563,31.9158,31.9216,57500.0
2005-10-19 14:15:00,55.23,55.26,55.21,55.25,70300.0,31.9216,31.939,31.9101,31.9332,70300.0
2005-10-19 14:20:00,55.25,55.29,55.23,55.28,48500.0,31.9332,31.9563,31.9216,31.9505,48500.0
2005-10-19 14:25:00,55.28,55.32,55.27,55.32,104700.0,31.9505,31.9736,31.9447,31.9736,104700.0
2005-10-19 14:30:00,55.31,55.47,55.31,55.4,151100.0,31.9679,32.0603,31.9679,32.0199,151100.0
2005-10-19 14:35:00,55.4,55.41,55.35,55.38,76100.0,32.0199,32.0257,31.991,32.0083,76100.0
2005-10-19 14:40:00,55.38,55.4,55.35,55.39,59200.0,32.0083,32.0199,31.991,32.0141,59200.0
2005-10-19 14:45:00,55.39,55.42,55.39,55.4,107000.0,32.0141,32.0314,32.0141,32.0199,107000.0
2005-10-19 14:50:00,55.4,55.45,55.38,55.38,95400.0,32.0199,32.0488,32.0083,32.0083,95400.0
2005-10-19 14:55:00,55.39,55.45,55.36,55.4,95500.0,32.0141,32.0488,31.9968,32.0199,95500.0
2005-10-19 15:00:00,55.39,55.42,55.36,55.42,85100.0,32.0141,32.0314,31.9968,32.0314,85100.0
2005-10-19 15:05:00,55.4,55.45,55.4,55.4,79100.0,32.0199,32.0488,32.0199,32.0199,79100.0
2005-10-19 15:10:00,55.4,55.4,55.38,55.39,80000.0,32.0199,32.0199,32.0083,32.0141,80000.0
2005-10-19 15:15:00,55.39,55.42,55.38,55.4,80000.0,32.0141,32.0314,32.0083,32.0199,80000.0
2005-10-19 15:20:00,55.41,55.45,55.38,55.45,96800.0,32.0257,32.0488,32.0083,32.0488,96800.0
2005-10-19 15:25:00,55.45,55.46,55.41,55.44,140300.0,32.0488,32.0546,32.0257,32.043,140300.0
2005-10-19 15:30:00,55.45,55.48,55.41,55.44,114900.0,32.0488,32.0661,32.0257,32.043,114900.0
2005-10-19 15:35:00,55.45,55.57,55.45,55.54,256100.0,32.0488,32.1181,32.0488,32.1008,256100.0
2005-10-19 15:40:00,55.54,55.6,55.53,55.6,211500.0,32.1008,32.1355,32.095,32.1355,211500.0
2005-10-19 15:45:00,55.6,55.7,55.59,55.64,233800.0,32.1355,32.1933,32.1297,32.1586,233800.0
2005-10-19 15:50:00,55.65,55.65,55.58,55.59,275300.0,32.1644,32.1644,32.1239,32.1297,275300.0
2005-10-19 15:55:00,55.59,55.65,55.55,55.63,289800.0,32.1297,32.1644,32.1066,32.1528,289800.0
2005-10-20 09:30:00,55.7,55.94,55.67,55.87,214200.0,32.1933,32.332,32.1759,32.2915,214200.0
2005-10-20 09:35:00,55.87,55.96,55.79,55.79,352600.0,32.2915,32.3435,32.2453,32.2453,352600.0
2005-10-20 09:40:00,55.8,55.8,55.57,55.64,87700.0,32.2511,32.2511,32.1181,32.1586,87700.0
2005-10-20 09:45:00,55.65,55.74,55.59,55.66,157000.0,32.1644,32.2164,32.1297,32.1701,157000.0
2005-10-20 09:50:00,55.66,55.68,55.46,55.63,121700.0,32.1701,32.1817,32.0546,32.1528,121700.0
2005-10-20 09:55:00,55.63,55.68,55.58,55.68,92200.0,32.1528,32.1817,32.1239,32.1817,92200.0
2005-10-20 10:00:00,55.67,55.84,55.66,55.75,164700.0,32.1759,32.2742,32.1701,32.2222,164700.0
2005-10-20 10:05:00,55.76,55.8,55.68,55.78,73700.0,32.2279,32.2511,32.1817,32.2395,73700.0
2005-10-20 10:10:00,55.78,55.84,55.76,55.81,78400.0,32.2395,32.2742,32.2279,32.2568,78400.0
2005-10-20 10:15:00,55.81,55.87,55.78,55.87,115700.0,32.2568,32.2915,32.2395,32.2915,115700.0
2005-10-20 10:20:00,55.85,55.85,55.7,55.84,131900.0,32.28,32.28,32.1933,32.2742,131900.0
2005-10-20 10:25:00,55.84,55.85,55.78,55.8,108700.0,32.2742,32.28,32.2395,32.2511,108700.0
2005-10-20 10:30:00,55.79,55.85,55.71,55.84,108100.0,32.2453,32.28,32.199,32.2742,108100.0
2005-10-20 10:35:00,55.84,55.84,55.77,55.79,57800.0,32.2742,32.2742,32.2337,32.2453,57800.0
2005-10-20 10:40:00,55.78,55.79,55.74,55.76,77500.0,32.2395,32.2453,32.2164,32.2279,77500.0
2005-10-20 10:45:00,55.76,55.8,55.71,55.74,90000.0,32.2279,32.2511,32.199,32.2164,90000.0
2005-10-20 10:50:00,55.75,55.78,55.71,55.71,68800.0,32.2222,32.2395,32.199,32.199,68800.0
2005-10-20 10:55:00,55.71,55.75,55.7,55.75,32200.0,32.199,32.2222,32.1933,32.2222,32200.0
2005-10-20 11:00:00,55.77,55.77,55.7,55.71,52800.0,32.2337,32.2337,32.1933,32.199,52800.0
2005-10-20 11:05:00,55.7,55.76,55.69,55.71,49800.0,32.1933,32.2279,32.1875,32.199,49800.0
2005-10-20 11:10:00,55.72,55.75,55.65,55.66,108500.0,32.2048,32.2222,32.1644,32.1701,108500.0
2005-10-20 11:15:00,55.65,55.65,55.5,55.6,131300.0,32.1644,32.1644,32.0777,32.1355,131300.0
2005-10-20 11:20:00,55.59,55.67,55.58,55.61,57000.0,32.1297,32.1759,32.1239,32.1412,57000.0
2005-10-20 11:25:00,55.59,55.68,55.55,55.56,68300.0,32.1297,32.1817,32.1066,32.1124,68300.0
2005-10-20 11:30:00,55.56,55.62,55.48,55.55,48900.0,32.1124,32.147,32.0661,32.1066,48900.0
2005-10-20 11:35:00,55.74,55.74,55.54,55.54,154100.0,32.2164,32.2164,32.1008,32.1008,154100.0
2005-10-20 11:40:00,55.54,55.55,55.46,55.46,67500.0,32.1008,32.1066,32.0546,32.0546,67500.0
2005-10-20 11:45:00,55.46,55.5,55.41,55.5,34800.0,32.0546,32.0777,32.0257,32.0777,34800.0
2005-10-20 11:50:00,55.5,55.51,55.47,55.48,44700.0,32.0777,32.0835,32.0603,32.0661,44700.0
2005-10-20 11:55:00,55.48,55.51,55.41,55.46,40900.0,32.0661,32.0835,32.0257,32.0546,40900.0
2005-10-20 12:00:00,55.47,55.6,55.37,55.48,114000.0,32.0603,32.1355,32.0025,32.0661,114000.0
2005-10-20 12:05:00,55.49,55.5,55.42,55.43,71200.0,32.0719,32.0777,32.0314,32.0372,71200.0
2005-10-20 12:10:00,55.42,55.56,55.38,55.55,59900.0,32.0314,32.1124,32.0083,32.1066,59900.0
2005-10-20 12:15:00,55.56,55.65,55.55,55.59,84700.0,32.1124,32.1644,32.1066,32.1297,84700.0
2005-10-20 12:20:00,55.59,55.59,55.5,55.58,62400.0,32.1297,32.1297,32.0777,32.1239,62400.0
2005-10-20 12:25:00,55.58,55.67,55.55,55.59,90000.0,32.1239,32.1759,32.1066,32.1297,90000.0
2005-10-20 12:30:00,55.59,55.63,55.53,55.62,91000.0,32.1297,32.1528,32.095,32.147,91000.0
2005-10-20 12:35:00,55.62,55.66,55.59,55.6,59500.0,32.147,32.1701,32.1297,32.1355,59500.0
2005-10-20 12:40:00,55.59,55.62,55.59,55.62,47600.0,32.1297,32.147,32.1297,32.147,47600.0
2005-10-20 12:45:00,55.62,55.67,55.62,55.65,78400.0,32.147,32.1759,32.147,32.1644,78400.0
2005-10-20 12:50:00,55.65,55.65,55.58,55.58,33800.0,32.1644,32.1644,32.1239,32.1239,33800.0
2005-10-20 12:55:00,55.59,55.67,55.57,55.65,28900.0,32.1297,32.1759,32.1181,32.1644,28900.0
2005-10-20 13:00:00,55.65,55.72,55.65,55.72,49300.0,32.1644,32.2048,32.1644,32.2048,49300.0
2005-10-20 13:05:00,55.72,55.77,55.71,55.72,84400.0,32.2048,32.2337,32.199,32.2048,84400.0
2005-10-20 13:10:00,55.72,55.77,55.68,55.68,48200.0,32.2048,32.2337,32.1817,32.1817,48200.0
2005-10-20 13:15:00,55.69,55.7,55.64,55.66,66100.0,32.1875,32.1933,32.1586,32.1701,66100.0
2005-10-20 13:20:00,55.65,55.67,55.64,55.66,37000.0,32.1644,32.1759,32.1586,32.1701,37000.0
2005-10-20 13:25:00,55.66,55.69,55.54,55.57,49200.0,32.1701,32.1875,32.1008,32.1181,49200.0
2005-10-20 13:30:00,55.57,55.64,55.54,55.56,60700.0,32.1181,32.1586,32.1008,32.1124,60700.0
2005-10-20 13:35:00,55.58,55.66,55.48,55.5,75800.0,32.1239,32.1701,32.0661,32.0777,75800.0
2005-10-20 13:40:00,55.5,55.65,55.5,55.61,55500.0,32.0777,32.1644,32.0777,32.1412,55500.0
2005-10-20 13:45:00,55.61,55.61,55.54,55.57,38400.0,32.1412,32.1412,32.1008,32.1181,38400.0
2005-10-20 13:50:00,55.57,55.69,55.52,55.67,51100.0,32.1181,32.1875,32.0892,32.1759,51100.0
2005-10-20 13:55:00,55.71,55.71,55.62,55.63,63000.0,32.199,32.199,32.147,32.1528,63000.0
2005-10-20 14:00:00,55.63,55.64,55.59,55.63,48000.0,32.1528,32.1586,32.1297,32.1528,48000.0
2005-10-20 14:05:00,55.64,55.7,55.64,55.7,39600.0,32.1586,32.1933,32.1586,32.1933,39600.0
2005-10-20 14:10:00,55.7,55.72,55.59,55.6,81000.0,32.1933,32.2048,32.1297,32.1355,81000.0
2005-10-20 14:15:00,55.6,55.61,55.55,55.6,75000.0,32.1355,32.1412,32.1066,32.1355,75000.0
2005-10-20 14:20:00,55.59,55.59,55.48,55.48,104900.0,32.1297,32.1297,32.0661,32.0661,104900.0
2005-10-20 14:25:00,55.46,55.55,55.45,55.55,89300.0,32.0546,32.1066,32.0488,32.1066,89300.0
2005-10-20 14:30:00,55.55,55.58,55.52,55.56,53300.0,32.1066,32.1239,32.0892,32.1124,53300.0
2005-10-20 14:35:00,55.53,55.56,55.46,55.51,67000.0,32.095,32.1124,32.0546,32.0835,67000.0
2005-10-20 14:40:00,55.51,55.6,55.51,55.6,83300.0,32.0835,32.1355,32.0835,32.1355,83300.0
2005-10-20 14:45:00,55.6,55.72,55.6,55.7,123400.0,32.1355,32.2048,32.1355,32.1933,123400.0
2005-10-20 14:50:00,55.7,55.71,55.64,55.69,49100.0,32.1933,32.199,32.1586,32.1875,49100.0
2005-10-20 14:55:00,55.7,55.7,55.63,55.63,47200.0,32.1933,32.1933,32.1528,32.1528,47200.0
2005-10-20 15:00:00,55.63,55.67,55.63,55.65,78100.0,32.1528,32.1759,32.1528,32.1644,78100.0
2005-10-20 15:05:00,55.66,55.66,55.61,55.61,50300.0,32.1701,32.1701,32.1412,32.1412,50300.0
2005-10-20 15:10:00,55.62,55.62,55.28,55.31,203100.0,32.147,32.147,31.9505,31.9679,203100.0
2005-10-20 15:15:00,55.31,55.38,55.29,55.29,128900.0,31.9679,32.0083,31.9563,31.9563,128900.0
2005-10-20 15:20:00,55.32,55.32,54.98,55.26,214200.0,31.9736,31.9736,31.7771,31.939,214200.0
2005-10-20 15:25:00,55.25,55.28,54.97,55.09,280100.0,31.9332,31.9505,31.7713,31.8407,280100.0
2005-10-20 15:30:00,55.1,55.55,55.08,55.54,323600.0,31.8465,32.1066,31.8349,32.1008,323600.0
2005-10-20 15:35:00,55.55,55.79,55.53,55.53,372300.0,32.1066,32.2453,32.095,32.095,372300.0
2005-10-20 15:40:00,55.53,55.54,55.1,55.2,264300.0,32.095,32.1008,31.8465,31.9043,264300.0
2005-10-20 15:45:00,55.19,55.58,55.19,55.37,270500.0,31.8985,32.1239,31.8985,32.0025,270500.0
2005-10-20 15:50:00,55.37,55.37,55.14,55.2,261000.0,32.0025,32.0025,31.8696,31.9043,261000.0
2005-10-20 15:55:00,55.18,55.25,55.15,55.17,290800.0,31.8927,31.9332,31.8754,31.8869,290800.0
2005-10-21 09:30:00,55.17,55.17,55.14,55.15,1157400.0,31.8869,31.8869,31.8696,31.8754,1157400.0
2005-10-21 09:35:00,55.15,55.35,55.14,55.25,210100.0,31.8754,31.991,31.8696,31.9332,210100.0
2005-10-21 09:40:00,55.25,55.26,55.0,55.0,142500.0,31.9332,31.939,31.7887,31.7887,142500.0
2005-10-21 09:45:00,55.0,55.11,54.95,54.97,127400.0,31.7887,31.8523,31.7598,31.7713,127400.0
2005-10-21 09:50:00,54.99,55.05,54.96,55.01,135300.0,31.7829,31.8176,31.7656,31.7945,135300.0
2005-10-21 09:55:00,55.01,55.07,55.0,55.06,124300.0,31.7945,31.8291,31.7887,31.8234,124300.0
2005-10-21 10:00:00,55.07,55.12,55.04,55.08,153800.0,31.8291,31.858,31.8118,31.8349,153800.0
2005-10-21 10:05:00,55.07,55.1,55.02,55.07,92400.0,31.8291,31.8465,31.8002,31.8291,92400.0
2005-10-21 10:10:00,55.07,55.23,55.07,55.17,147600.0,31.8291,31.9216,31.8291,31.8869,147600.0
2005-10-21 10:15:00,55.17,55.19,55.06,55.08,86700.0,31.8869,31.8985,31.8234,31.8349,86700.0
2005-10-21 10:20:00,55.09,55.11,55.05,55.05,95400.0,31.8407,31.8523,31.8176,31.8176,95400.0
2005-10-21 10:25:00,55.06,55.08,55.01,55.08,127100.0,31.8234,31.8349,31.7945,31.8349,127100.0
2005-10-21 10:30:00,55.07,55.11,55.01,55.02,99800.0,31.8291,31.8523,31.7945,31.8002,99800.0
2005-10-21 10:35:00,55.02,55.14,55.0,55.11,88800.0,31.8002,31.8696,31.7887,31.8523,88800.0
2005-10-21 10:40:00,55.12,55.14,55.09,55.09,117500.0,31.858,31.8696,31.8407,31.8407,117500.0
2005-10-21 10:45:00,55.09,55.1,55.03,55.05,158600.0,31.8407,31.8465,31.806,31.8176,158600.0
2005-10-21 10:50:00,55.04,55.12,55.0,55.02,120700.0,31.8118,31.858,31.7887,31.8002,120700.0
2005-10-21 10:55:00,55.02,55.05,54.96,55.05,128900.0,31.8002,31.8176,31.7656,31.8176,128900.0
2005-10-21 11:00:00,55.05,55.07,55.0,55.02,84300.0,31.8176,31.8291,31.7887,31.8002,84300.0
2005-10-21 11:05:00,55.02,55.14,55.01,55.11,75500.0,31.8002,31.8696,31.7945,31.8523,75500.0
2005-10-21 11:10:00,55.12,55.13,55.06,55.07,77100.0,31.858,31.8638,31.8234,31.8291,77100.0
2005-10-21 11:15:00,55.08,55.1,55.06,55.1,67900.0,31.8349,31.8465,31.8234,31.8465,67900.0
2005-10-21 11:20:00,55.1,55.14,55.07,55.14,74200.0,31.8465,31.8696,31.8291,31.8696,74200.0
2005-10-21 11:25:00,55.14,55.15,55.1,55.13,54200.0,31.8696,31.8754,31.8465,31.8638,54200.0
2005-10-21 11:30:00,55.13,55.14,55.06,55.07,103300.0,31.8638,31.8696,31.8234,31.8291,103300.0
2005-10-21 11:35:00,55.07,55.08,55.03,55.05,106800.0,31.8291,31.8349,31.806,31.8176,106800.0
2005-10-21 11:40:00,55.02,55.05,54.99,55.04,92800.0,31.8002,31.8176,31.7829,31.8118,92800.0
2005-10-21 11:45:00,55.04,55.1,55.03,55.09,102000.0,31.8118,31.8465,31.806,31.8407,102000.0
2005-10-21 11:50:00,55.1,55.15,55.09,55.15,135700.0,31.8465,31.8754,31.8407,31.8754,135700.0
2005-10-21 11:55:00,55.15,55.16,55.0,55.04,166200.0,31.8754,31.8812,31.7887,31.8118,166200.0
2005-10-21 12:00:00,55.04,55.05,54.95,54.95,177500.0,31.8118,31.8176,31.7598,31.7598,177500.0
2005-10-21 12:05:00,54.95,54.99,54.94,54.95,106300.0,31.7598,31.7829,31.754,31.7598,106300.0
2005-10-21 12:10:00,54.95,55.05,54.95,55.0,81100.0,31.7598,31.8176,31.7598,31.7887,81100.0
2005-10-21 12:15:00,55.0,55.01,54.98,54.99,91600.0,31.7887,31.7945,31.7771,31.7829,91600.0
2005-10-21 12:20:00,54.98,55.02,54.94,55.02,117000.0,31.7771,31.8002,31.754,31.8002,117000.0
2005-10-21 12:25:00,55.0,55.03,54.96,54.97,83700.0,31.7887,31.806,31.7656,31.7713,83700.0
2005-10-21 12:30:00,54.98,55.02,54.96,54.98,37500.0,31.7771,31.8002,31.7656,31.7771,37500.0
2005-10-21 12:35:00,54.97,55.0,54.94,54.96,53300.0,31.7713,31.7887,31.754,31.7656,53300.0
2005-10-21 12:40:00,54.95,55.0,54.93,54.96,75600.0,31.7598,31.7887,31.7482,31.7656,75600.0
2005-10-21 12:45:00,54.96,55.01,54.95,55.01,34600.0,31.7656,31.7945,31.7598,31.7945,34600.0
2005-10-21 12:50:00,55.0,55.11,55.0,55.09,145800.0,31.7887,31.8523,31.7887,31.8407,145800.0
2005-10-21 12:55:00,55.09,55.12,55.06,55.11,84500.0,31.8407,31.858,31.8234,31.8523,84500.0
2005-10-21 13:00:00,55.1,55.14,54.97,55.06,94300.0,31.8465,31.8696,31.7713,31.8234,94300.0
2005-10-21 13:05:00,55.06,55.06,55.0,55.03,56800.0,31.8234,31.8234,31.7887,31.806,56800.0
2005-10-21 13:10:00,55.03,55.06,54.97,54.98,64600.0,31.806,31.8234,31.7713,31.7771,64600.0
2005-10-21 13:15:00,54.97,55.0,54.96,54.97,34400.0,31.7713,31.7887,31.7656,31.7713,34400.0
2005-10-21 13:20:00,54.97,55.0,54.95,54.99,83200.0,31.7713,31.7887,31.7598,31.7829,83200.0
2005-10-21 13:25:00,55.0,55.02,54.97,55.02,59000.0,31.7887,31.8002,31.7713,31.8002,59000.0
2005-10-21 13:30:00,55.02,55.16,55.02,55.09,126900.0,31.8002,31.8812,31.8002,31.8407,126900.0
2005-10-21 13:35:00,55.07,55.1,55.05,55.1,37300.0,31.8291,31.8465,31.8176,31.8465,37300.0
2005-10-21 13:40:00,55.09,55.12,55.06,55.07,75400.0,31.8407,31.858,31.8234,31.8291,75400.0
2005-10-21 13:45:00,55.07,55.14,55.07,55.14,63700.0,31.8291,31.8696,31.8291,31.8696,63700.0
2005-10-21 13:50:00,55.14,55.14,55.08,55.13,58100.0,31.8696,31.8696,31.8349,31.8638,58100.0
2005-10-21 13:55:00,55.12,55.13,55.09,55.11,60300.0,31.858,31.8638,31.8407,31.8523,60300.0
2005-10-21 14:00:00,55.11,55.15,55.1,55.13,72700.0,31.8523,31.8754,31.8465,31.8638,72700.0
2005-10-21 14:05:00,55.13,55.15,55.05,55.05,74900.0,31.8638,31.8754,31.8176,31.8176,74900.0
2005-10-21 14:10:00,55.06,55.1,55.03,55.08,62100.0,31.8234,31.8465,31.806,31.8349,62100.0
2005-10-21 14:15:00,55.06,55.09,55.05,55.07,59900.0,31.8234,31.8407,31.8176,31.8291,59900.0
2005-10-21 14:20:00,55.06,55.11,55.05,55.09,86000.0,31.8234,31.8523,31.8176,31.8407,86000.0
2005-10-21 14:25:00,55.09,55.09,55.02,55.06,168500.0,31.8407,31.8407,31.8002,31.8234,168500.0
2005-10-21 14:30:00,55.06,55.1,55.03,55.04,137600.0,31.8234,31.8465,31.806,31.8118,137600.0
2005-10-21 14:35:00,55.04,55.05,54.95,54.96,130600.0,31.8118,31.8176,31.7598,31.7656,130600.0
2005-10-21 14:40:00,54.96,55.04,54.95,55.04,113300.0,31.7656,31.8118,31.7598,31.8118,113300.0
2005-10-21 14:45:00,55.03,55.07,54.99,55.0,78300.0,31.806,31.8291,31.7829,31.7887,78300.0
2005-10-21 14:50:00,55.0,55.05,54.99,55.04,90100.0,31.7887,31.8176,31.7829,31.8118,90100.0
2005-10-21 14:55:00,55.04,55.05,55.0,55.02,96000.0,31.8118,31.8176,31.7887,31.8002,96000.0
2005-10-21 15:00:00,55.02,55.03,54.98,54.99,91300.0,31.8002,31.806,31.7771,31.7829,91300.0
2005-10-21 15:05:00,54.99,54.99,54.95,54.97,72600.0,31.7829,31.7829,31.7598,31.7713,72600.0
2005-10-21 15:10:00,54.96,55.01,54.96,54.96,164400.0,31.7656,31.7945,31.7656,31.7656,164400.0
2005-10-21 15:15:00,54.97,55.0,54.97,54.97,67400.0,31.7713,31.7887,31.7713,31.7713,67400.0
2005-10-21 15:20:00,54.98,55.0,54.95,54.96,156800.0,31.7771,31.7887,31.7598,31.7656,156800.0
2005-10-21 15:25:00,54.96,54.99,54.91,54.95,210900.0,31.7656,31.7829,31.7367,31.7598,210900.0
2005-10-21 15:30:00,54.95,55.0,54.94,54.99,105600.0,31.7598,31.7887,31.754,31.7829,105600.0
2005-10-21 15:35:00,54.99,55.0,54.96,54.98,158300.0,31.7829,31.7887,31.7656,31.7771,158300.0
2005-10-21 15:40:00,54.97,54.98,54.92,54.95,245900.0,31.7713,31.7771,31.7424,31.7598,245900.0
2005-10-21 15:45:00,54.94,55.0,54.94,55.0,189500.0,31.754,31.7887,31.754,31.7887,189500.0
2005-10-21 15:50:00,55.0,55.0,54.92,54.95,210600.0,31.7887,31.7887,31.7424,31.7598,210600.0
2005-10-21 15:55:00,54.92,54.95,54.84,54.85,485000.0,31.7424,31.7598,31.6962,31.702,485000.0
2005-10-24 09:30:00,54.99,55.14,54.95,54.98,273300.0,31.7829,31.8696,31.7598,31.7771,273300.0
2005-10-24 09:35:00,54.97,55.14,54.96,54.97,184900.0,31.7713,31.8696,31.7656,31.7713,184900.0
2005-10-24 09:40:00,54.96,55.18,54.96,55.16,172700.0,31.7656,31.8927,31.7656,31.8812,172700.0
2005-10-24 09:45:00,55.17,55.25,55.1,55.14,155400.0,31.8869,31.9332,31.8465,31.8696,155400.0
2005-10-24 09:50:00,55.14,55.22,55.13,55.15,158100.0,31.8696,31.9158,31.8638,31.8754,158100.0
2005-10-24 09:55:00,55.15,55.17,55.08,55.17,93100.0,31.8754,31.8869,31.8349,31.8869,93100.0
2005-10-24 10:00:00,55.17,55.3,55.16,55.2,180000.0,31.8869,31.9621,31.8812,31.9043,180000.0
2005-10-24 10:05:00,55.18,55.21,55.05,55.11,106100.0,31.8927,31.9101,31.8176,31.8523,106100.0
2005-10-24 10:10:00,55.11,55.15,55.1,55.1,93800.0,31.8523,31.8754,31.8465,31.8465,93800.0
2005-10-24 10:15:00,55.1,55.17,55.1,55.15,98400.0,31.8465,31.8869,31.8465,31.8754,98400.0
2005-10-24 10:20:00,55.15,55.24,55.14,55.22,105300.0,31.8754,31.9274,31.8696,31.9158,105300.0
2005-10-24 10:25:00,55.22,55.25,55.2,55.25,148800.0,31.9158,31.9332,31.9043,31.9332,148800.0
2005-10-24 10:30:00,55.25,55.33,55.24,55.33,99400.0,31.9332,31.9794,31.9274,31.9794,99400.0
2005-10-24 10:35:00,55.33,55.34,55.25,55.28,116000.0,31.9794,31.9852,31.9332,31.9505,116000.0
2005-10-24 10:40:00,55.28,55.34,55.16,55.25,119500.0,31.9505,31.9852,31.8812,31.9332,119500.0
2005-10-24 10:45:00,55.24,55.26,55.12,55.15,270700.0,31.9274,31.939,31.858,31.8754,270700.0
2005-10-24 10:50:00,55.15,55.16,55.01,55.12,120300.0,31.8754,31.8812,31.7945,31.858,120300.0
2005-10-24 10:55:00,55.12,55.19,55.11,55.16,59500.0,31.858,31.8985,31.8523,31.8812,59500.0
2005-10-24 11:00:00,55.17,55.36,55.16,55.27,68700.0,31.8869,31.9968,31.8812,31.9447,68700.0
2005-10-24 11:05:00,55.3,55.3,55.19,55.25,100500.0,31.9621,31.9621,31.8985,31.9332,100500.0
2005-10-24 11:10:00,55.25,55.27,55.17,55.26,68900.0,31.9332,31.9447,31.8869,31.939,68900.0
2005-10-24 11:15:00,55.25,55.34,55.24,55.3,90300.0,31.9332,31.9852,31.9274,31.9621,90300.0
2005-10-24 11:20:00,55.29,55.31,55.23,55.26,74600.0,31.9563,31.9679,31.9216,31.939,74600.0
2005-10-24 11:25:00,55.28,55.5,55.24,55.48,110300.0,31.9505,32.0777,31.9274,32.0661,110300.0
2005-10-24 11:30:00,55.5,55.55,55.47,55.5,123900.0,32.0777,32.1066,32.0603,32.0777,123900.0
2005-10-24 11:35:00,55.5,55.52,55.42,55.47,130700.0,32.0777,32.0892,32.0314,32.0603,130700.0
2005-10-24 11:40:00,55.46,55.47,55.4,55.4,59100.0,32.0546,32.0603,32.0199,32.0199,59100.0
2005-10-24 11:45:00,55.41,55.5,55.4,55.5,103200.0,32.0257,32.0777,32.0199,32.0777,103200.0
2005-10-24 11:50:00,55.53,55.58,55.45,55.45,83600.0,32.095,32.1239,32.0488,32.0488,83600.0
2005-10-24 11:55:00,55.45,55.48,55.43,55.43,53700.0,32.0488,32.0661,32.0372,32.0372,53700.0
2005-10-24 12:00:00,55.43,55.49,55.41,55.49,68800.0,32.0372,32.0719,32.0257,32.0719,68800.0
2005-10-24 12:05:00,55.5,55.64,55.48,55.53,108600.0,32.0777,32.1586,32.0661,32.095,108600.0
2005-10-24 12:10:00,55.53,55.53,55.45,55.45,39900.0,32.095,32.095,32.0488,32.0488,39900.0
2005-10-24 12:15:00,55.45,55.49,55.43,55.48,62400.0,32.0488,32.0719,32.0372,32.0661,62400.0
2005-10-24 12:20:00,55.49,55.53,55.45,55.51,81300.0,32.0719,32.095,32.0488,32.0835,81300.0
2005-10-24 12:25:00,55.52,55.55,55.42,55.46,76000.0,32.0892,32.1066,32.0314,32.0546,76000.0
2005-10-24 12:30:00,55.46,55.47,55.38,55.39,99100.0,32.0546,32.0603,32.0083,32.0141,99100.0
2005-10-24 12:35:00,55.4,55.42,55.32,55.32,66900.0,32.0199,32.0314,31.9736,31.9736,66900.0
2005-10-24 12:40:00,55.32,55.34,55.28,55.28,46100.0,31.9736,31.9852,31.9505,31.9505,46100.0
2005-10-24 12:45:00,55.28,55.28,55.24,55.26,36300.0,31.9505,31.9505,31.9274,31.939,36300.0
2005-10-24 12:50:00,55.25,55.26,55.2,55.22,76200.0,31.9332,31.939,31.9043,31.9158,76200.0
2005-10-24 12:55:00,55.21,55.23,55.18,55.19,52500.0,31.9101,31.9216,31.8927,31.8985,52500.0
2005-10-24 13:00:00,55.18,55.2,55.16,55.16,47000.0,31.8927,31.9043,31.8812,31.8812,47000.0
2005-10-24 13:05:00,55.16,55.17,55.07,55.15,117200.0,31.8812,31.8869,31.8291,31.8754,117200.0
2005-10-24 13:10:00,55.15,55.21,55.14,55.16,112800.0,31.8754,31.9101,31.8696,31.8812,112800.0
2005-10-24 13:15:00,55.16,55.18,55.06,55.08,105000.0,31.8812,31.8927,31.8234,31.8349,105000.0
2005-10-24 13:20:00,55.07,55.15,55.07,55.14,137300.0,31.8291,31.8754,31.8291,31.8696,137300.0
2005-10-24 13:25:00,55.13,55.16,55.1,55.14,96300.0,31.8638,31.8812,31.8465,31.8696,96300.0
2005-10-24 13:30:00,55.14,55.21,55.13,55.21,91800.0,31.8696,31.9101,31.8638,31.9101,91800.0
2005-10-24 13:35:00,55.21,55.24,55.17,55.17,66600.0,31.9101,31.9274,31.8869,31.8869,66600.0
2005-10-24 13:40:00,55.17,55.17,55.15,55.16,82500.0,31.8869,31.8869,31.8754,31.8812,82500.0
2005-10-24 13:45:00,55.16,55.18,55.15,55.18,78600.0,31.8812,31.8927,31.8754,31.8927,78600.0
2005-10-24 13:50:00,55.19,55.22,55.15,55.16,40000.0,31.8985,31.9158,31.8754,31.8812,40000.0
2005-10-24 13:55:00,55.16,55.23,55.15,55.2,66700.0,31.8812,31.9216,31.8754,31.9043,66700.0
2005-10-24 14:00:00,55.22,55.23,55.15,55.16,52200.0,31.9158,31.9216,31.8754,31.8812,52200.0
2005-10-24 14:05:00,55.16,55.19,55.15,55.19,49200.0,31.8812,31.8985,31.8754,31.8985,49200.0
2005-10-24 14:10:00,55.19,55.21,55.16,55.17,87000.0,31.8985,31.9101,31.8812,31.8869,87000.0
2005-10-24 14:15:00,55.17,55.17,55.15,55.16,48600.0,31.8869,31.8869,31.8754,31.8812,48600.0
2005-10-24 14:20:00,55.16,55.17,55.12,55.13,106700.0,31.8812,31.8869,31.858,31.8638,106700.0
2005-10-24 14:25:00,55.14,55.16,55.13,55.15,65600.0,31.8696,31.8812,31.8638,31.8754,65600.0
2005-10-24 14:30:00,55.15,55.16,55.14,55.15,76300.0,31.8754,31.8812,31.8696,31.8754,76300.0
2005-10-24 14:35:00,55.15,55.16,55.1,55.1,59400.0,31.8754,31.8812,31.8465,31.8465,59400.0
2005-10-24 14:40:00,55.11,55.13,55.09,55.13,47900.0,31.8523,31.8638,31.8407,31.8638,47900.0
2005-10-24 14:45:00,55.13,55.14,55.08,55.08,28100.0,31.8638,31.8696,31.8349,31.8349,28100.0
2005-10-24 14:50:00,55.09,55.1,55.05,55.06,42300.0,31.8407,31.8465,31.8176,31.8234,42300.0
2005-10-24 14:55:00,55.05,55.09,55.04,55.09,70400.0,31.8176,31.8407,31.8118,31.8407,70400.0
2005-10-24 15:00:00,55.08,55.16,55.06,55.15,141100.0,31.8349,31.8812,31.8234,31.8754,141100.0
2005-10-24 15:05:00,55.15,55.15,55.1,55.12,46400.0,31.8754,31.8754,31.8465,31.858,46400.0
2005-10-24 15:10:00,55.15,55.15,55.08,55.08,96200.0,31.8754,31.8754,31.8349,31.8349,96200.0
2005-10-24 15:15:00,55.09,55.11,55.09,55.09,31800.0,31.8407,31.8523,31.8407,31.8407,31800.0
2005-10-24 15:20:00,55.1,55.12,55.06,55.1,90400.0,31.8465,31.858,31.8234,31.8465,90400.0
2005-10-24 15:25:00,55.1,55.1,55.04,55.04,52600.0,31.8465,31.8465,31.8118,31.8118,52600.0
2005-10-24 15:30:00,55.06,55.08,55.04,55.06,97100.0,31.8234,31.8349,31.8118,31.8234,97100.0
2005-10-24 15:35:00,55.05,55.1,55.03,55.09,136700.0,31.8176,31.8465,31.806,31.8407,136700.0
2005-10-24 15:40:00,55.09,55.15,55.09,55.13,158500.0,31.8407,31.8754,31.8407,31.8638,158500.0
2005-10-24 15:45:00,55.13,55.17,55.12,55.14,199300.0,31.8638,31.8869,31.858,31.8696,199300.0
2005-10-24 15:50:00,55.15,55.2,55.14,55.16,261100.0,31.8754,31.9043,31.8696,31.8812,261100.0
2005-10-24 15:55:00,55.15,55.2,55.1,55.1,308000.0,31.8754,31.9043,31.8465,31.8465,308000.0
2005-10-25 09:30:00,55.15,55.22,55.03,55.22,146800.0,31.8754,31.9158,31.806,31.9158,146800.0
2005-10-25 09:35:00,55.22,55.34,55.22,55.32,97600.0,31.9158,31.9852,31.9158,31.9736,97600.0
2005-10-25 09:40:00,55.3,55.43,55.3,55.36,107500.0,31.9621,32.0372,31.9621,31.9968,107500.0
2005-10-25 09:45:00,55.36,55.38,55.3,55.38,96100.0,31.9968,32.0083,31.9621,32.0083,96100.0
2005-10-25 09:50:00,55.39,55.47,55.35,55.45,86400.0,32.0141,32.0603,31.991,32.0488,86400.0
2005-10-25 09:55:00,55.45,55.5,55.31,55.32,114100.0,32.0488,32.0777,31.9679,31.9736,114100.0
2005-10-25 10:00:00,55.31,55.32,55.11,55.17,173200.0,31.9679,31.9736,31.8523,31.8869,173200.0
2005-10-25 10:05:00,55.17,55.22,55.12,55.12,110700.0,31.8869,31.9158,31.858,31.858,110700.0
2005-10-25 10:10:00,55.12,55.4,55.11,55.27,97500.0,31.858,32.0199,31.8523,31.9447,97500.0
2005-10-25 10:15:00,55.27,55.27,55.15,55.22,96900.0,31.9447,31.9447,31.8754,31.9158,96900.0
2005-10-25 10:20:00,55.22,55.23,55.16,55.2,240400.0,31.9158,31.9216,31.8812,31.9043,240400.0
2005-10-25 10:25:00,55.19,55.31,55.19,55.3,170800.0,31.8985,31.9679,31.8985,31.9621,170800.0
2005-10-25 10:30:00,55.3,55.35,55.29,55.3,89600.0,31.9621,31.991,31.9563,31.9621,89600.0
2005-10-25 10:35:00,55.3,55.33,55.29,55.32,87700.0,31.9621,31.9794,31.9563,31.9736,87700.0
2005-10-25 10:40:00,55.31,55.32,55.21,55.27,140700.0,31.9679,31.9736,31.9101,31.9447,140700.0
2005-10-25 10:45:00,55.27,55.32,55.27,55.29,95500.0,31.9447,31.9736,31.9447,31.9563,95500.0
2005-10-25 10:50:00,55.3,55.3,55.26,55.27,59200.0,31.9621,31.9621,31.939,31.9447,59200.0
2005-10-25 10:55:00,55.27,55.29,55.24,55.25,84600.0,31.9447,31.9563,31.9274,31.9332,84600.0
2005-10-25 11:00:00,55.25,55.34,55.24,55.31,87100.0,31.9332,31.9852,31.9274,31.9679,87100.0
2005-10-25 11:05:00,55.31,55.34,55.28,55.28,75300.0,31.9679,31.9852,31.9505,31.9505,75300.0
2005-10-25 11:10:00,55.29,55.29,55.25,55.27,89300.0,31.9563,31.9563,31.9332,31.9447,89300.0
2005-10-25 11:15:00,55.27,55.33,55.27,55.3,75300.0,31.9447,31.9794,31.9447,31.9621,75300.0
2005-10-25 11:20:00,55.29,55.29,55.26,55.28,51500.0,31.9563,31.9563,31.939,31.9505,51500.0
2005-10-25 11:25:00,55.27,55.3,55.22,55.24,91600.0,31.9447,31.9621,31.9158,31.9274,91600.0
2005-10-25 11:30:00,55.24,55.26,55.12,55.24,117600.0,31.9274,31.939,31.858,31.9274,117600.0
2005-10-25 11:35:00,55.24,55.25,55.22,55.24,60800.0,31.9274,31.9332,31.9158,31.9274,60800.0
2005-10-25 11:40:00,55.24,55.27,55.22,55.27,43300.0,31.9274,31.9447,31.9158,31.9447,43300.0
2005-10-25 11:45:00,55.27,55.3,55.24,55.27,66400.0,31.9447,31.9621,31.9274,31.9447,66400.0
2005-10-25 11:50:00,55.26,55.31,55.24,55.29,44200.0,31.939,31.9679,31.9274,31.9563,44200.0
2005-10-25 11:55:00,55.3,55.31,55.26,55.26,84600.0,31.9621,31.9679,31.939,31.939,84600.0
2005-10-25 12:00:00,55.27,55.29,55.25,55.26,69900.0,31.9447,31.9563,31.9332,31.939,69900.0
2005-10-25 12:05:00,55.26,55.3,55.25,55.29,44100.0,31.939,31.9621,31.9332,31.9563,44100.0
2005-10-25 12:10:00,55.29,55.34,55.27,55.32,170700.0,31.9563,31.9852,31.9447,31.9736,170700.0
2005-10-25 12:15:00,55.3,55.33,55.26,55.29,65200.0,31.9621,31.9794,31.939,31.9563,65200.0
2005-10-25 12:20:00,55.29,55.34,55.26,55.26,65600.0,31.9563,31.9852,31.939,31.939,65600.0
2005-10-25 12:25:00,55.26,55.27,55.25,55.27,60800.0,31.939,31.9447,31.9332,31.9447,60800.0
2005-10-25 12:30:00,55.28,55.3,55.26,55.28,31700.0,31.9505,31.9621,31.939,31.9505,31700.0
2005-10-25 12:35:00,55.28,55.28,55.23,55.23,81600.0,31.9505,31.9505,31.9216,31.9216,81600.0
2005-10-25 12:40:00,55.22,55.29,55.22,55.28,64800.0,31.9158,31.9563,31.9158,31.9505,64800.0
2005-10-25 12:45:00,55.29,55.32,55.28,55.29,62500.0,31.9563,31.9736,31.9505,31.9563,62500.0
2005-10-25 12:50:00,55.29,55.3,55.26,55.27,32600.0,31.9563,31.9621,31.939,31.9447,32600.0
2005-10-25 12:55:00,55.27,55.29,55.25,55.26,49500.0,31.9447,31.9563,31.9332,31.939,49500.0
2005-10-25 13:00:00,55.26,55.31,55.22,55.24,171100.0,31.939,31.9679,31.9158,31.9274,171100.0
2005-10-25 13:05:00,55.23,55.28,55.23,55.28,77000.0,31.9216,31.9505,31.9216,31.9505,77000.0
2005-10-25 13:10:00,55.28,55.28,55.24,55.28,30200.0,31.9505,31.9505,31.9274,31.9505,30200.0
2005-10-25 13:15:00,55.28,55.34,55.28,55.3,57100.0,31.9505,31.9852,31.9505,31.9621,57100.0
2005-10-25 13:20:00,55.3,55.33,55.3,55.31,52400.0,31.9621,31.9794,31.9621,31.9679,52400.0
2005-10-25 13:25:00,55.31,55.31,55.29,55.3,43000.0,31.9679,31.9679,31.9563,31.9621,43000.0
2005-10-25 13:30:00,55.3,55.3,55.19,55.2,134800.0,31.9621,31.9621,31.8985,31.9043,134800.0
2005-10-25 13:35:00,55.2,55.21,55.18,55.18,63800.0,31.9043,31.9101,31.8927,31.8927,63800.0
2005-10-25 13:40:00,55.18,55.19,55.15,55.19,65300.0,31.8927,31.8985,31.8754,31.8985,65300.0
2005-10-25 13:45:00,55.19,55.24,55.18,55.2,51900.0,31.8985,31.9274,31.8927,31.9043,51900.0
2005-10-25 13:50:00,55.2,55.23,55.16,55.19,58800.0,31.9043,31.9216,31.8812,31.8985,58800.0
2005-10-25 13:55:00,55.19,55.22,55.14,55.18,49100.0,31.8985,31.9158,31.8696,31.8927,49100.0
2005-10-25 14:00:00,55.16,55.24,55.13,55.23,64200.0,31.8812,31.9274,31.8638,31.9216,64200.0
2005-10-25 14:05:00,55.23,55.25,55.11,55.14,86900.0,31.9216,31.9332,31.8523,31.8696,86900.0
2005-10-25 14:10:00,55.13,55.23,55.11,55.18,84100.0,31.8638,31.9216,31.8523,31.8927,84100.0
2005-10-25 14:15:00,55.18,55.27,55.17,55.23,87000.0,31.8927,31.9447,31.8869,31.9216,87000.0
2005-10-25 14:20:00,55.22,55.24,55.1,55.14,104400.0,31.9158,31.9274,31.8465,31.8696,104400.0
2005-10-25 14:25:00,55.14,55.25,55.11,55.24,87200.0,31.8696,31.9332,31.8523,31.9274,87200.0
2005-10-25 14:30:00,55.25,55.25,55.18,55.25,109800.0,31.9332,31.9332,31.8927,31.9332,109800.0
2005-10-25 14:35:00,55.24,55.26,55.18,55.22,66600.0,31.9274,31.939,31.8927,31.9158,66600.0
2005-10-25 14:40:00,55.21,55.22,55.14,55.17,69800.0,31.9101,31.9158,31.8696,31.8869,69800.0
2005-10-25 14:45:00,55.17,55.23,55.17,55.21,56000.0,31.8869,31.9216,31.8869,31.9101,56000.0
2005-10-25 14:50:00,55.21,55.27,55.2,55.27,77900.0,31.9101,31.9447,31.9043,31.9447,77900.0
2005-10-25 14:55:00,55.27,55.27,55.2,55.22,96900.0,31.9447,31.9447,31.9043,31.9158,96900.0
2005-10-25 15:00:00,55.23,55.27,55.21,55.27,97500.0,31.9216,31.9447,31.9101,31.9447,97500.0
2005-10-25 15:05:00,55.26,55.27,55.25,55.25,93500.0,31.939,31.9447,31.9332,31.9332,93500.0
2005-10-25 15:10:00,55.25,55.3,55.24,55.25,99200.0,31.9332,31.9621,31.9274,31.9332,99200.0
2005-10-25 15:15:00,55.26,55.28,55.24,55.26,85300.0,31.939,31.9505,31.9274,31.939,85300.0
2005-10-25 15:20:00,55.25,55.39,55.25,55.37,150800.0,31.9332,32.0141,31.9332,32.0025,150800.0
2005-10-25 15:25:00,55.38,55.47,55.37,55.45,168100.0,32.0083,32.0603,32.0025,32.0488,168100.0
2005-10-25 15:30:00,55.45,55.55,55.44,55.52,149800.0,32.0488,32.1066,32.043,32.0892,149800.0
2005-10-25 15:35:00,55.51,55.62,55.45,55.59,237400.0,32.0835,32.147,32.0488,32.1297,237400.0
2005-10-25 15:40:00,55.62,55.65,55.58,55.65,113500.0,32.147,32.1644,32.1239,32.1644,113500.0
2005-10-25 15:45:00,55.65,55.73,55.63,55.65,235900.0,32.1644,32.2106,32.1528,32.1644,235900.0
2005-10-25 15:50:00,55.65,55.65,55.47,55.5,150200.0,32.1644,32.1644,32.0603,32.0777,150200.0
2005-10-25 15:55:00,55.5,55.57,55.43,55.57,183000.0,32.0777,32.1181,32.0372,32.1181,183000.0
2005-10-26 09:30:00,55.59,55.59,55.44,55.53,234300.0,32.1297,32.1297,32.043,32.095,234300.0
2005-10-26 09:35:00,55.53,55.75,55.46,55.61,213900.0,32.095,32.2222,32.0546,32.1412,213900.0
2005-10-26 09:40:00,55.6,55.65,55.5,55.56,107900.0,32.1355,32.1644,32.0777,32.1124,107900.0
2005-10-26 09:45:00,55.6,55.74,55.53,55.67,138400.0,32.1355,32.2164,32.095,32.1759,138400.0
2005-10-26 09:50:00,55.67,55.7,55.62,55.65,90200.0,32.1759,32.1933,32.147,32.1644,90200.0
2005-10-26 09:55:00,55.65,55.75,55.57,55.73,98400.0,32.1644,32.2222,32.1181,32.2106,98400.0
2005-10-26 10:00:00,55.74,55.74,55.53,55.53,139800.0,32.2164,32.2164,32.095,32.095,139800.0
2005-10-26 10:05:00,55.53,55.69,55.48,55.6,83200.0,32.095,32.1875,32.0661,32.1355,83200.0
2005-10-26 10:10:00,55.6,55.7,55.59,55.68,116500.0,32.1355,32.1933,32.1297,32.1817,116500.0
2005-10-26 10:15:00,55.66,55.7,55.61,55.64,125900.0,32.1701,32.1933,32.1412,32.1586,125900.0
2005-10-26 10:20:00,55.64,55.7,55.61,55.61,71900.0,32.1586,32.1933,32.1412,32.1412,71900.0
2005-10-26 10:25:00,55.61,55.67,55.49,55.5,90200.0,32.1412,32.1759,32.0719,32.0777,90200.0
2005-10-26 10:30:00,55.49,55.57,55.45,55.46,102200.0,32.0719,32.1181,32.0488,32.0546,102200.0
2005-10-26 10:35:00,55.45,55.46,55.34,55.4,120500.0,32.0488,32.0546,31.9852,32.0199,120500.0
2005-10-26 10:40:00,55.37,55.39,55.27,55.29,80000.0,32.0025,32.0141,31.9447,31.9563,80000.0
2005-10-26 10:45:00,55.29,55.39,55.25,55.27,64100.0,31.9563,32.0141,31.9332,31.9447,64100.0
2005-10-26 10:50:00,55.28,55.55,55.28,55.53,105100.0,31.9505,32.1066,31.9505,32.095,105100.0
2005-10-26 10:55:00,55.52,55.64,55.5,55.62,88200.0,32.0892,32.1586,32.0777,32.147,88200.0
2005-10-26 11:00:00,55.59,55.62,55.56,55.57,120200.0,32.1297,32.147,32.1124,32.1181,120200.0
2005-10-26 11:05:00,55.57,55.6,55.56,55.59,52600.0,32.1181,32.1355,32.1124,32.1297,52600.0
2005-10-26 11:10:00,55.59,55.65,55.54,55.59,98600.0,32.1297,32.1644,32.1008,32.1297,98600.0
2005-10-26 11:15:00,55.59,55.6,55.49,55.57,45700.0,32.1297,32.1355,32.0719,32.1181,45700.0
2005-10-26 11:20:00,55.6,55.65,55.54,55.54,58800.0,32.1355,32.1644,32.1008,32.1008,58800.0
2005-10-26 11:25:00,55.54,55.68,55.54,55.61,146600.0,32.1008,32.1817,32.1008,32.1412,146600.0
2005-10-26 11:30:00,55.63,55.67,55.56,55.6,61400.0,32.1528,32.1759,32.1124,32.1355,61400.0
2005-10-26 11:35:00,55.6,55.63,55.6,55.61,36300.0,32.1355,32.1528,32.1355,32.1412,36300.0
2005-10-26 11:40:00,55.59,55.64,55.58,55.61,33400.0,32.1297,32.1586,32.1239,32.1412,33400.0
2005-10-26 11:45:00,55.6,55.62,55.55,55.6,45200.0,32.1355,32.147,32.1066,32.1355,45200.0
2005-10-26 11:50:00,55.59,55.65,55.57,55.57,58000.0,32.1297,32.1644,32.1181,32.1181,58000.0
2005-10-26 11:55:00,55.56,55.56,55.51,55.51,50000.0,32.1124,32.1124,32.0835,32.0835,50000.0
2005-10-26 12:00:00,55.52,55.53,55.44,55.48,111000.0,32.0892,32.095,32.043,32.0661,111000.0
2005-10-26 12:05:00,55.48,55.48,55.4,55.42,66800.0,32.0661,32.0661,32.0199,32.0314,66800.0
2005-10-26 12:10:00,55.42,55.43,55.36,55.4,69800.0,32.0314,32.0372,31.9968,32.0199,69800.0
2005-10-26 12:15:00,55.4,55.4,55.34,55.35,86400.0,32.0199,32.0199,31.9852,31.991,86400.0
2005-10-26 12:20:00,55.35,55.37,55.34,55.35,69700.0,31.991,32.0025,31.9852,31.991,69700.0
2005-10-26 12:25:00,55.34,55.4,55.34,55.4,34500.0,31.9852,32.0199,31.9852,32.0199,34500.0
2005-10-26 12:30:00,55.4,55.5,55.4,55.47,64600.0,32.0199,32.0777,32.0199,32.0603,64600.0
2005-10-26 12:35:00,55.46,55.49,55.36,55.39,62300.0,32.0546,32.0719,31.9968,32.0141,62300.0
2005-10-26 12:40:00,55.36,55.43,55.33,55.39,35000.0,31.9968,32.0372,31.9794,32.0141,35000.0
2005-10-26 12:45:00,55.39,55.44,55.35,55.37,49100.0,32.0141,32.043,31.991,32.0025,49100.0
2005-10-26 12:50:00,55.37,55.41,55.37,55.39,49600.0,32.0025,32.0257,32.0025,32.0141,49600.0
2005-10-26 12:55:00,55.39,55.39,55.33,55.34,45800.0,32.0141,32.0141,31.9794,31.9852,45800.0
2005-10-26 13:00:00,55.36,55.38,55.31,55.31,26500.0,31.9968,32.0083,31.9679,31.9679,26500.0
2005-10-26 13:05:00,55.32,55.35,55.28,55.31,38700.0,31.9736,31.991,31.9505,31.9679,38700.0
2005-10-26 13:10:00,55.32,55.34,55.25,55.27,90100.0,31.9736,31.9852,31.9332,31.9447,90100.0
2005-10-26 13:15:00,55.29,55.3,55.2,55.2,71600.0,31.9563,31.9621,31.9043,31.9043,71600.0
2005-10-26 13:20:00,55.2,55.25,55.13,55.24,81200.0,31.9043,31.9332,31.8638,31.9274,81200.0
2005-10-26 13:25:00,55.24,55.3,55.2,55.3,64300.0,31.9274,31.9621,31.9043,31.9621,64300.0
2005-10-26 13:30:00,55.3,55.34,55.24,55.28,37400.0,31.9621,31.9852,31.9274,31.9505,37400.0
2005-10-26 13:35:00,55.26,55.3,55.25,55.28,25500.0,31.939,31.9621,31.9332,31.9505,25500.0
2005-10-26 13:40:00,55.28,55.3,55.17,55.25,52700.0,31.9505,31.9621,31.8869,31.9332,52700.0
2005-10-26 13:45:00,55.25,55.3,55.15,55.15,53100.0,31.9332,31.9621,31.8754,31.8754,53100.0
2005-10-26 13:50:00,55.16,55.34,55.15,55.34,66600.0,31.8812,31.9852,31.8754,31.9852,66600.0
2005-10-26 13:55:00,55.34,55.37,55.27,55.28,79100.0,31.9852,32.0025,31.9447,31.9505,79100.0
2005-10-26 14:00:00,55.29,55.43,55.26,55.33,121200.0,31.9563,32.0372,31.939,31.9794,121200.0
2005-10-26 14:05:00,55.34,55.38,55.26,55.29,46500.0,31.9852,32.0083,31.939,31.9563,46500.0
2005-10-26 14:10:00,55.3,55.36,55.26,55.28,59600.0,31.9621,31.9968,31.939,31.9505,59600.0
2005-10-26 14:15:00,55.3,55.36,55.24,55.3,47000.0,31.9621,31.9968,31.9274,31.9621,47000.0
2005-10-26 14:20:00,55.31,55.4,55.3,55.37,52300.0,31.9679,32.0199,31.9621,32.0025,52300.0
2005-10-26 14:25:00,55.36,55.38,55.27,55.28,71800.0,31.9968,32.0083,31.9447,31.9505,71800.0
2005-10-26 14:30:00,55.31,55.34,55.25,55.25,83600.0,31.9679,31.9852,31.9332,31.9332,83600.0
2005-10-26 14:35:00,55.24,55.25,55.16,55.18,83300.0,31.9274,31.9332,31.8812,31.8927,83300.0
2005-10-26 14:40:00,55.18,55.2,55.16,55.18,77200.0,31.8927,31.9043,31.8812,31.8927,77200.0
2005-10-26 14:45:00,55.18,55.19,55.12,55.16,55300.0,31.8927,31.8985,31.858,31.8812,55300.0
2005-10-26 14:50:00,55.16,55.22,55.16,55.19,48100.0,31.8812,31.9158,31.8812,31.8985,48100.0
2005-10-26 14:55:00,55.2,55.29,55.17,55.21,66400.0,31.9043,31.9563,31.8869,31.9101,66400.0
2005-10-26 15:00:00,55.21,55.23,55.12,55.21,70500.0,31.9101,31.9216,31.858,31.9101,70500.0
2005-10-26 15:05:00,55.22,55.3,55.18,55.21,89600.0,31.9158,31.9621,31.8927,31.9101,89600.0
2005-10-26 15:10:00,55.22,55.22,55.1,55.14,96700.0,31.9158,31.9158,31.8465,31.8696,96700.0
2005-10-26 15:15:00,55.15,55.25,55.14,55.19,62200.0,31.8754,31.9332,31.8696,31.8985,62200.0
2005-10-26 15:20:00,55.19,55.23,55.18,55.19,102500.0,31.8985,31.9216,31.8927,31.8985,102500.0
2005-10-26 15:25:00,55.2,55.2,55.1,55.11,108100.0,31.9043,31.9043,31.8465,31.8523,108100.0
2005-10-26 15:30:00,55.12,55.12,55.04,55.04,119600.0,31.858,31.858,31.8118,31.8118,119600.0
2005-10-26 15:35:00,55.04,55.07,55.03,55.04,174200.0,31.8118,31.8291,31.806,31.8118,174200.0
2005-10-26 15:40:00,55.04,55.04,54.97,54.99,268000.0,31.8118,31.8118,31.7713,31.7829,268000.0
2005-10-26 15:45:00,54.99,55.1,54.97,55.03,176800.0,31.7829,31.8465,31.7713,31.806,176800.0
2005-10-26 15:50:00,55.01,55.03,54.99,55.0,122300.0,31.7945,31.806,31.7829,31.7887,122300.0
2005-10-26 15:55:00,55.0,55.0,54.96,54.98,223700.0,31.7887,31.7887,31.7656,31.7771,223700.0
2005-10-27 09:30:00,55.0,55.14,54.88,55.07,201400.0,31.7887,31.8696,31.7193,31.8291,201400.0
2005-10-27 09:35:00,55.08,55.2,55.0,55.0,89200.0,31.8349,31.9043,31.7887,31.7887,89200.0
2005-10-27 09:40:00,55.0,55.1,54.97,55.1,70700.0,31.7887,31.8465,31.7713,31.8465,70700.0
2005-10-27 09:45:00,55.11,55.14,54.99,55.08,76900.0,31.8523,31.8696,31.7829,31.8349,76900.0
2005-10-27 09:50:00,55.09,55.09,54.95,54.98,88300.0,31.8407,31.8407,31.7598,31.7771,88300.0
2005-10-27 09:55:00,54.99,55.1,54.97,55.08,111100.0,31.7829,31.8465,31.7713,31.8349,111100.0
2005-10-27 10:00:00,55.07,55.09,55.03,55.04,98800.0,31.8291,31.8407,31.806,31.8118,98800.0
2005-10-27 10:05:00,55.05,55.05,54.98,55.01,76900.0,31.8176,31.8176,31.7771,31.7945,76900.0
2005-10-27 10:10:00,55.0,55.07,54.99,55.02,55200.0,31.7887,31.8291,31.7829,31.8002,55200.0
2005-10-27 10:15:00,55.02,55.09,55.0,55.08,61000.0,31.8002,31.8407,31.7887,31.8349,61000.0
2005-10-27 10:20:00,55.07,55.07,54.98,55.01,80100.0,31.8291,31.8291,31.7771,31.7945,80100.0
2005-10-27 10:25:00,55.01,55.06,55.0,55.03,60700.0,31.7945,31.8234,31.7887,31.806,60700.0
2005-10-27 10:30:00,55.03,55.04,54.99,55.0,99600.0,31.806,31.8118,31.7829,31.7887,99600.0
2005-10-27 10:35:00,55.0,55.06,54.98,55.02,123700.0,31.7887,31.8234,31.7771,31.8002,123700.0
2005-10-27 10:40:00,55.02,55.04,55.0,55.02,96300.0,31.8002,31.8118,31.7887,31.8002,96300.0
2005-10-27 10:45:00,55.02,55.05,54.98,55.01,174300.0,31.8002,31.8176,31.7771,31.7945,174300.0
2005-10-27 10:50:00,55.01,55.01,54.99,55.01,163400.0,31.7945,31.7945,31.7829,31.7945,163400.0
2005-10-27 10:55:00,55.01,55.08,55.0,55.05,67900.0,31.7945,31.8349,31.7887,31.8176,67900.0
2005-10-27 11:00:00,55.03,55.09,55.0,55.01,249400.0,31.806,31.8407,31.7887,31.7945,249400.0
2005-10-27 11:05:00,55.04,55.05,55.0,55.02,63700.0,31.8118,31.8176,31.7887,31.8002,63700.0
2005-10-27 11:10:00,55.02,55.05,55.0,55.01,42000.0,31.8002,31.8176,31.7887,31.7945,42000.0
2005-10-27 11:15:00,55.0,55.08,54.99,55.02,68800.0,31.7887,31.8349,31.7829,31.8002,68800.0
2005-10-27 11:20:00,55.03,55.08,54.99,55.02,90700.0,31.806,31.8349,31.7829,31.8002,90700.0
2005-10-27 11:25:00,55.01,55.07,55.01,55.06,23800.0,31.7945,31.8291,31.7945,31.8234,23800.0
2005-10-27 11:30:00,55.07,55.1,55.01,55.03,50200.0,31.8291,31.8465,31.7945,31.806,50200.0
2005-10-27 11:35:00,55.04,55.09,55.03,55.07,32300.0,31.8118,31.8407,31.806,31.8291,32300.0
2005-10-27 11:40:00,55.08,55.09,55.03,55.03,39600.0,31.8349,31.8407,31.806,31.806,39600.0
2005-10-27 11:45:00,55.03,55.06,54.98,55.03,69000.0,31.806,31.8234,31.7771,31.806,69000.0
2005-10-27 11:50:00,55.03,55.08,55.0,55.02,69600.0,31.806,31.8349,31.7887,31.8002,69600.0
2005-10-27 11:55:00,55.03,55.07,55.0,55.05,84000.0,31.806,31.8291,31.7887,31.8176,84000.0
2005-10-27 12:00:00,55.05,55.1,55.05,55.09,82900.0,31.8176,31.8465,31.8176,31.8407,82900.0
2005-10-27 12:05:00,55.09,55.12,55.09,55.1,148700.0,31.8407,31.858,31.8407,31.8465,148700.0
2005-10-27 12:10:00,55.11,55.15,55.1,55.15,53700.0,31.8523,31.8754,31.8465,31.8754,53700.0
2005-10-27 12:15:00,55.14,55.15,55.11,55.14,34500.0,31.8696,31.8754,31.8523,31.8696,34500.0
2005-10-27 12:20:00,55.14,55.2,55.13,55.17,49100.0,31.8696,31.9043,31.8638,31.8869,49100.0
2005-10-27 12:25:00,55.16,55.19,55.15,55.16,55800.0,31.8812,31.8985,31.8754,31.8812,55800.0
2005-10-27 12:30:00,55.16,55.19,55.14,55.19,87200.0,31.8812,31.8985,31.8696,31.8985,87200.0
2005-10-27 12:35:00,55.19,55.2,55.15,55.15,49800.0,31.8985,31.9043,31.8754,31.8754,49800.0
2005-10-27 12:40:00,55.15,55.16,55.13,55.16,37300.0,31.8754,31.8812,31.8638,31.8812,37300.0
2005-10-27 12:45:00,55.14,55.19,55.12,55.19,52900.0,31.8696,31.8985,31.858,31.8985,52900.0
2005-10-27 12:50:00,55.19,55.2,55.17,55.18,20500.0,31.8985,31.9043,31.8869,31.8927,20500.0
2005-10-27 12:55:00,55.17,55.24,55.15,55.22,138900.0,31.8869,31.9274,31.8754,31.9158,138900.0
2005-10-27 13:00:00,55.23,55.29,55.22,55.28,55700.0,31.9216,31.9563,31.9158,31.9505,55700.0
2005-10-27 13:05:00,55.29,55.3,55.17,55.25,76200.0,31.9563,31.9621,31.8869,31.9332,76200.0
2005-10-27 13:10:00,55.25,55.29,55.06,55.12,56000.0,31.9332,31.9563,31.8234,31.858,56000.0
2005-10-27 13:15:00,55.14,55.16,55.1,55.11,84900.0,31.8696,31.8812,31.8465,31.8523,84900.0
2005-10-27 13:20:00,55.1,55.15,55.04,55.13,86400.0,31.8465,31.8754,31.8118,31.8638,86400.0
2005-10-27 13:25:00,55.14,55.14,55.02,55.02,39900.0,31.8696,31.8696,31.8002,31.8002,39900.0
2005-10-27 13:30:00,55.03,55.11,55.03,55.05,45100.0,31.806,31.8523,31.806,31.8176,45100.0
2005-10-27 13:35:00,55.07,55.15,55.05,55.14,39500.0,31.8291,31.8754,31.8176,31.8696,39500.0
2005-10-27 13:40:00,55.14,55.15,55.1,55.13,29600.0,31.8696,31.8754,31.8465,31.8638,29600.0
2005-10-27 13:45:00,55.14,55.19,55.14,55.19,36600.0,31.8696,31.8985,31.8696,31.8985,36600.0
2005-10-27 13:50:00,55.18,55.24,55.18,55.22,46800.0,31.8927,31.9274,31.8927,31.9158,46800.0
2005-10-27 13:55:00,55.22,55.28,55.21,55.23,80600.0,31.9158,31.9505,31.9101,31.9216,80600.0
2005-10-27 14:00:00,55.23,55.26,55.2,55.23,50200.0,31.9216,31.939,31.9043,31.9216,50200.0
2005-10-27 14:05:00,55.24,55.27,55.12,55.16,52000.0,31.9274,31.9447,31.858,31.8812,52000.0
2005-10-27 14:10:00,55.16,55.25,55.13,55.2,48100.0,31.8812,31.9332,31.8638,31.9043,48100.0
2005-10-27 14:15:00,55.2,55.25,55.19,55.19,62300.0,31.9043,31.9332,31.8985,31.8985,62300.0
2005-10-27 14:20:00,55.18,55.19,55.1,55.14,36700.0,31.8927,31.8985,31.8465,31.8696,36700.0
2005-10-27 14:25:00,55.12,55.16,55.1,55.15,38500.0,31.858,31.8812,31.8465,31.8754,38500.0
2005-10-27 14:30:00,55.14,55.2,55.12,55.18,45900.0,31.8696,31.9043,31.858,31.8927,45900.0
2005-10-27 14:35:00,55.18,55.18,55.11,55.12,54200.0,31.8927,31.8927,31.8523,31.858,54200.0
2005-10-27 14:40:00,55.13,55.18,55.13,55.16,44400.0,31.8638,31.8927,31.8638,31.8812,44400.0
2005-10-27 14:45:00,55.16,55.25,55.16,55.24,77100.0,31.8812,31.9332,31.8812,31.9274,77100.0
2005-10-27 14:50:00,55.24,55.24,55.19,55.22,47600.0,31.9274,31.9274,31.8985,31.9158,47600.0
2005-10-27 14:55:00,55.21,55.22,55.06,55.1,140400.0,31.9101,31.9158,31.8234,31.8465,140400.0
2005-10-27 15:00:00,55.09,55.15,55.08,55.15,75400.0,31.8407,31.8754,31.8349,31.8754,75400.0
2005-10-27 15:05:00,55.14,55.15,55.0,55.06,126900.0,31.8696,31.8754,31.7887,31.8234,126900.0
2005-10-27 15:10:00,55.07,55.14,55.02,55.07,74800.0,31.8291,31.8696,31.8002,31.8291,74800.0
2005-10-27 15:15:00,55.09,55.14,55.06,55.14,83700.0,31.8407,31.8696,31.8234,31.8696,83700.0
2005-10-27 15:20:00,55.13,55.2,55.11,55.17,52300.0,31.8638,31.9043,31.8523,31.8869,52300.0
2005-10-27 15:25:00,55.18,55.2,55.17,55.19,65000.0,31.8927,31.9043,31.8869,31.8985,65000.0
2005-10-27 15:30:00,55.19,55.22,55.16,55.2,142700.0,31.8985,31.9158,31.8812,31.9043,142700.0
2005-10-27 15:35:00,55.2,55.24,55.13,55.14,190900.0,31.9043,31.9274,31.8638,31.8696,190900.0
2005-10-27 15:40:00,55.13,55.2,55.11,55.18,183100.0,31.8638,31.9043,31.8523,31.8927,183100.0
2005-10-27 15:45:00,55.18,55.2,55.16,55.18,157000.0,31.8927,31.9043,31.8812,31.8927,157000.0
2005-10-27 15:50:00,55.18,55.19,55.08,55.1,216500.0,31.8927,31.8985,31.8349,31.8465,216500.0
2005-10-27 15:55:00,55.11,55.11,55.03,55.03,192200.0,31.8523,31.8523,31.806,31.806,192200.0
2005-10-28 09:30:00,55.48,55.48,55.24,55.4,268900.0,32.0661,32.0661,31.9274,32.0199,268900.0
2005-10-28 09:35:00,55.35,55.42,55.31,55.38,114300.0,31.991,32.0314,31.9679,32.0083,114300.0
2005-10-28 09:40:00,55.39,55.4,55.32,55.33,158800.0,32.0141,32.0199,31.9736,31.9794,158800.0
2005-10-28 09:45:00,55.33,55.37,55.15,55.24,91200.0,31.9794,32.0025,31.8754,31.9274,91200.0
2005-10-28 09:50:00,55.25,55.38,55.24,55.38,101900.0,31.9332,32.0083,31.9274,32.0083,101900.0
2005-10-28 09:55:00,55.39,55.4,55.3,55.34,73400.0,32.0141,32.0199,31.9621,31.9852,73400.0
2005-10-28 10:00:00,55.34,55.36,55.28,55.34,76900.0,31.9852,31.9968,31.9505,31.9852,76900.0
2005-10-28 10:05:00,55.33,55.34,55.24,55.25,64200.0,31.9794,31.9852,31.9274,31.9332,64200.0
2005-10-28 10:10:00,55.24,55.26,55.2,55.21,72100.0,31.9274,31.939,31.9043,31.9101,72100.0
2005-10-28 10:15:00,55.21,55.33,55.21,55.3,120700.0,31.9101,31.9794,31.9101,31.9621,120700.0
2005-10-28 10:20:00,55.3,55.35,55.29,55.34,59800.0,31.9621,31.991,31.9563,31.9852,59800.0
2005-10-28 10:25:00,55.33,55.38,55.32,55.38,103200.0,31.9794,32.0083,31.9736,32.0083,103200.0
2005-10-28 10:30:00,55.38,55.38,55.28,55.34,88600.0,32.0083,32.0083,31.9505,31.9852,88600.0
2005-10-28 10:35:00,55.33,55.37,55.3,55.32,97900.0,31.9794,32.0025,31.9621,31.9736,97900.0
2005-10-28 10:40:00,55.32,55.34,55.31,55.33,56300.0,31.9736,31.9852,31.9679,31.9794,56300.0
2005-10-28 10:45:00,55.32,55.33,55.24,55.29,104000.0,31.9736,31.9794,31.9274,31.9563,104000.0
2005-10-28 10:50:00,55.29,55.35,55.28,55.29,76700.0,31.9563,31.991,31.9505,31.9563,76700.0
2005-10-28 10:55:00,55.3,55.35,55.28,55.34,33600.0,31.9621,31.991,31.9505,31.9852,33600.0
2005-10-28 11:00:00,55.34,55.44,55.34,55.4,91700.0,31.9852,32.043,31.9852,32.0199,91700.0
2005-10-28 11:05:00,55.4,55.46,55.37,55.45,65400.0,32.0199,32.0546,32.0025,32.0488,65400.0
2005-10-28 11:10:00,55.45,55.51,55.44,55.48,222000.0,32.0488,32.0835,32.043,32.0661,222000.0
2005-10-28 11:15:00,55.48,55.5,55.46,55.5,102600.0,32.0661,32.0777,32.0546,32.0777,102600.0
2005-10-28 11:20:00,55.5,55.5,55.42,55.48,85000.0,32.0777,32.0777,32.0314,32.0661,85000.0
2005-10-28 11:25:00,55.48,55.55,55.47,55.54,108300.0,32.0661,32.1066,32.0603,32.1008,108300.0
2005-10-28 11:30:00,55.55,55.55,55.47,55.51,77500.0,32.1066,32.1066,32.0603,32.0835,77500.0
2005-10-28 11:35:00,55.51,55.51,55.43,55.45,57900.0,32.0835,32.0835,32.0372,32.0488,57900.0
2005-10-28 11:40:00,55.45,55.46,55.38,55.4,105600.0,32.0488,32.0546,32.0083,32.0199,105600.0
2005-10-28 11:45:00,55.4,55.52,55.38,55.52,90600.0,32.0199,32.0892,32.0083,32.0892,90600.0
2005-10-28 11:50:00,55.51,55.52,55.41,55.5,47800.0,32.0835,32.0892,32.0257,32.0777,47800.0
2005-10-28 11:55:00,55.49,55.53,55.43,55.52,116600.0,32.0719,32.095,32.0372,32.0892,116600.0
2005-10-28 12:00:00,55.51,55.6,55.49,55.6,80500.0,32.0835,32.1355,32.0719,32.1355,80500.0
2005-10-28 12:05:00,55.59,55.6,55.57,55.6,59200.0,32.1297,32.1355,32.1181,32.1355,59200.0
2005-10-28 12:10:00,55.6,55.61,55.56,55.58,42200.0,32.1355,32.1412,32.1124,32.1239,42200.0
2005-10-28 12:15:00,55.58,55.62,55.57,55.62,54700.0,32.1239,32.147,32.1181,32.147,54700.0
2005-10-28 12:20:00,55.6,55.64,55.55,55.56,54200.0,32.1355,32.1586,32.1066,32.1124,54200.0
2005-10-28 12:25:00,55.58,55.6,55.54,55.54,25800.0,32.1239,32.1355,32.1008,32.1008,25800.0
2005-10-28 12:30:00,55.55,55.6,55.55,55.59,56500.0,32.1066,32.1355,32.1066,32.1297,56500.0
2005-10-28 12:35:00,55.59,55.6,55.54,55.56,66800.0,32.1297,32.1355,32.1008,32.1124,66800.0
2005-10-28 12:40:00,55.54,55.6,55.52,55.57,44400.0,32.1008,32.1355,32.0892,32.1181,44400.0
2005-10-28 12:45:00,55.57,55.61,55.55,55.6,71000.0,32.1181,32.1412,32.1066,32.1355,71000.0
2005-10-28 12:50:00,55.59,55.65,55.57,55.65,131300.0,32.1297,32.1644,32.1181,32.1644,131300.0
2005-10-28 12:55:00,55.65,55.73,55.51,55.73,85200.0,32.1644,32.2106,32.0835,32.2106,85200.0
2005-10-28 13:00:00,55.72,55.76,55.67,55.69,96700.0,32.2048,32.2279,32.1759,32.1875,96700.0
2005-10-28 13:05:00,55.69,55.75,55.66,55.69,55500.0,32.1875,32.2222,32.1701,32.1875,55500.0
2005-10-28 13:10:00,55.71,55.79,55.7,55.72,105900.0,32.199,32.2453,32.1933,32.2048,105900.0
2005-10-28 13:15:00,55.73,55.74,55.69,55.7,21700.0,32.2106,32.2164,32.1875,32.1933,21700.0
2005-10-28 13:20:00,55.69,55.7,55.63,55.7,37600.0,32.1875,32.1933,32.1528,32.1933,37600.0
2005-10-28 13:25:00,55.69,55.74,55.69,55.73,37900.0,32.1875,32.2164,32.1875,32.2106,37900.0
2005-10-28 13:30:00,55.72,55.75,55.72,55.73,29600.0,32.2048,32.2222,32.2048,32.2106,29600.0
2005-10-28 13:35:00,55.74,55.86,55.73,55.86,76100.0,32.2164,32.2857,32.2106,32.2857,76100.0
2005-10-28 13:40:00,55.86,55.92,55.78,55.8,88700.0,32.2857,32.3204,32.2395,32.2511,88700.0
2005-10-28 13:45:00,55.8,55.81,55.75,55.77,41100.0,32.2511,32.2568,32.2222,32.2337,41100.0
2005-10-28 13:50:00,55.78,55.8,55.72,55.74,60800.0,32.2395,32.2511,32.2048,32.2164,60800.0
2005-10-28 13:55:00,55.73,55.81,55.72,55.81,63000.0,32.2106,32.2568,32.2048,32.2568,63000.0
2005-10-28 14:00:00,55.83,55.9,55.8,55.88,180000.0,32.2684,32.3089,32.2511,32.2973,180000.0
2005-10-28 14:05:00,55.88,55.99,55.83,55.96,126500.0,32.2973,32.3609,32.2684,32.3435,126500.0
2005-10-28 14:10:00,55.97,55.99,55.88,55.88,122000.0,32.3493,32.3609,32.2973,32.2973,122000.0
2005-10-28 14:15:00,55.86,55.87,55.76,55.78,74100.0,32.2857,32.2915,32.2279,32.2395,74100.0
2005-10-28 14:20:00,55.8,55.88,55.78,55.87,51500.0,32.2511,32.2973,32.2395,32.2915,51500.0
2005-10-28 14:25:00,55.87,55.96,55.85,55.89,87000.0,32.2915,32.3435,32.28,32.3031,87000.0
2005-10-28 14:30:00,55.89,55.95,55.86,55.91,42600.0,32.3031,32.3378,32.2857,32.3146,42600.0
2005-10-28 14:35:00,55.92,55.92,55.83,55.83,82200.0,32.3204,32.3204,32.2684,32.2684,82200.0
2005-10-28 14:40:00,55.84,55.94,55.82,55.94,45800.0,32.2742,32.332,32.2626,32.332,45800.0
2005-10-28 14:45:00,55.94,56.01,55.94,55.98,130700.0,32.332,32.3724,32.332,32.3551,130700.0
2005-10-28 14:50:00,55.98,56.0,55.95,55.99,103300.0,32.3551,32.3667,32.3378,32.3609,103300.0
2005-10-28 14:55:00,55.99,56.0,55.95,55.96,75200.0,32.3609,32.3667,32.3378,32.3435,75200.0
2005-10-28 15:00:00,55.96,56.08,55.96,56.04,150200.0,32.3435,32.4129,32.3435,32.3898,150200.0
2005-10-28 15:05:00,56.03,56.05,56.0,56.04,120000.0,32.384,32.3956,32.3667,32.3898,120000.0
2005-10-28 15:10:00,56.04,56.05,56.0,56.01,109100.0,32.3898,32.3956,32.3667,32.3724,109100.0
2005-10-28 15:15:00,56.01,56.09,56.0,56.09,72400.0,32.3724,32.4187,32.3667,32.4187,72400.0
2005-10-28 15:20:00,56.09,56.24,56.08,56.2,121400.0,32.4187,32.5054,32.4129,32.4823,121400.0
2005-10-28 15:25:00,56.19,56.19,56.0,56.0,100200.0,32.4765,32.4765,32.3667,32.3667,100200.0
2005-10-28 15:30:00,56.0,56.01,55.9,55.94,134200.0,32.3667,32.3724,32.3089,32.332,134200.0
2005-10-28 15:35:00,55.93,55.96,55.89,55.96,127300.0,32.3262,32.3435,32.3031,32.3435,127300.0
2005-10-28 15:40:00,55.96,56.08,55.95,55.99,158600.0,32.3435,32.4129,32.3378,32.3609,158600.0
2005-10-28 15:45:00,56.01,56.05,55.96,56.0,124700.0,32.3724,32.3956,32.3435,32.3667,124700.0
2005-10-28 15:50:00,56.04,56.07,55.94,55.99,111800.0,32.3898,32.4071,32.332,32.3609,111800.0
2005-10-28 15:55:00,55.98,55.99,55.93,55.94,211700.0,32.3551,32.3609,32.3262,32.332,211700.0
2005-10-31 09:30:00,55.67,55.95,55.66,55.85,390600.0,32.1759,32.3378,32.1701,32.28,390600.0
2005-10-31 09:35:00,55.81,55.88,55.73,55.88,186700.0,32.2568,32.2973,32.2106,32.2973,186700.0
2005-10-31 09:40:00,55.89,56.2,55.86,56.1,203800.0,32.3031,32.4823,32.2857,32.4245,203800.0
2005-10-31 09:45:00,56.12,56.2,56.06,56.16,149400.0,32.436,32.4823,32.4013,32.4591,149400.0
2005-10-31 09:50:00,56.16,56.3,56.06,56.28,152800.0,32.4591,32.5401,32.4013,32.5285,152800.0
2005-10-31 09:55:00,56.28,56.38,56.26,56.3,182300.0,32.5285,32.5863,32.5169,32.5401,182300.0
2005-10-31 10:00:00,56.3,56.32,56.07,56.08,136200.0,32.5401,32.5516,32.4071,32.4129,136200.0
2005-10-31 10:05:00,56.09,56.12,55.97,55.97,148600.0,32.4187,32.436,32.3493,32.3493,148600.0
2005-10-31 10:10:00,55.97,56.0,55.8,55.8,108700.0,32.3493,32.3667,32.2511,32.2511,108700.0
2005-10-31 10:15:00,55.77,55.9,55.74,55.9,172000.0,32.2337,32.3089,32.2164,32.3089,172000.0
2005-10-31 10:20:00,55.9,55.96,55.78,55.88,140000.0,32.3089,32.3435,32.2395,32.2973,140000.0
2005-10-31 10:25:00,55.89,55.92,55.86,55.89,207300.0,32.3031,32.3204,32.2857,32.3031,207300.0
2005-10-31 10:30:00,55.88,55.96,55.87,55.92,97400.0,32.2973,32.3435,32.2915,32.3204,97400.0
2005-10-31 10:35:00,55.9,55.94,55.88,55.92,156400.0,32.3089,32.332,32.2973,32.3204,156400.0
2005-10-31 10:40:00,55.92,56.05,55.9,56.05,83200.0,32.3204,32.3956,32.3089,32.3956,83200.0
2005-10-31 10:45:00,56.05,56.05,55.96,55.99,84100.0,32.3956,32.3956,32.3435,32.3609,84100.0
2005-10-31 10:50:00,55.99,55.99,55.95,55.96,238400.0,32.3609,32.3609,32.3378,32.3435,238400.0
2005-10-31 10:55:00,55.97,56.12,55.97,56.08,78000.0,32.3493,32.436,32.3493,32.4129,78000.0
2005-10-31 11:00:00,56.09,56.14,56.04,56.11,75100.0,32.4187,32.4476,32.3898,32.4302,75100.0
2005-10-31 11:05:00,56.11,56.24,56.09,56.14,126600.0,32.4302,32.5054,32.4187,32.4476,126600.0
2005-10-31 11:10:00,56.13,56.14,56.05,56.05,62200.0,32.4418,32.4476,32.3956,32.3956,62200.0
2005-10-31 11:15:00,56.05,56.21,56.0,56.04,135400.0,32.3956,32.488,32.3667,32.3898,135400.0
2005-10-31 11:20:00,56.05,56.05,55.9,55.91,57400.0,32.3956,32.3956,32.3089,32.3146,57400.0
2005-10-31 11:25:00,55.92,55.95,55.9,55.92,86200.0,32.3204,32.3378,32.3089,32.3204,86200.0
2005-10-31 11:30:00,55.92,55.96,55.9,55.93,57300.0,32.3204,32.3435,32.3089,32.3262,57300.0
2005-10-31 11:35:00,55.92,55.95,55.91,55.92,105200.0,32.3204,32.3378,32.3146,32.3204,105200.0
2005-10-31 11:40:00,55.93,55.96,55.92,55.96,45600.0,32.3262,32.3435,32.3204,32.3435,45600.0
2005-10-31 11:45:00,55.94,55.94,55.87,55.9,112400.0,32.332,32.332,32.2915,32.3089,112400.0
2005-10-31 11:50:00,55.89,55.94,55.88,55.9,46300.0,32.3031,32.332,32.2973,32.3089,46300.0
2005-10-31 11:55:00,55.9,55.95,55.89,55.92,53200.0,32.3089,32.3378,32.3031,32.3204,53200.0
2005-10-31 12:00:00,55.92,55.95,55.89,55.89,31000.0,32.3204,32.3378,32.3031,32.3031,31000.0
2005-10-31 12:05:00,55.9,55.94,55.88,55.92,154600.0,32.3089,32.332,32.2973,32.3204,154600.0
2005-10-31 12:10:00,55.95,55.97,55.88,55.9,79300.0,32.3378,32.3493,32.2973,32.3089,79300.0
2005-10-31 12:15:00,55.89,55.96,55.86,55.95,93200.0,32.3031,32.3435,32.2857,32.3378,93200.0
2005-10-31 12:20:00,55.93,55.96,55.92,55.94,47300.0,32.3262,32.3435,32.3204,32.332,47300.0
2005-10-31 12:25:00,55.94,55.94,55.87,55.94,51100.0,32.332,32.332,32.2915,32.332,51100.0
2005-10-31 12:30:00,55.96,56.0,55.91,55.96,73500.0,32.3435,32.3667,32.3146,32.3435,73500.0
2005-10-31 12:35:00,55.94,56.0,55.94,55.98,22200.0,32.332,32.3667,32.332,32.3551,22200.0
2005-10-31 12:40:00,55.99,56.0,55.9,55.95,200600.0,32.3609,32.3667,32.3089,32.3378,200600.0
2005-10-31 12:45:00,55.94,55.99,55.93,55.97,43100.0,32.332,32.3609,32.3262,32.3493,43100.0
2005-10-31 12:50:00,55.98,56.0,55.96,56.0,93700.0,32.3551,32.3667,32.3435,32.3667,93700.0
2005-10-31 12:55:00,56.0,56.08,55.97,55.97,138500.0,32.3667,32.4129,32.3493,32.3493,138500.0
2005-10-31 13:00:00,55.98,56.02,55.97,56.02,18100.0,32.3551,32.3782,32.3493,32.3782,18100.0
2005-10-31 13:05:00,56.01,56.07,56.01,56.02,56800.0,32.3724,32.4071,32.3724,32.3782,56800.0
2005-10-31 13:10:00,56.03,56.03,55.93,55.98,116700.0,32.384,32.384,32.3262,32.3551,116700.0
2005-10-31 13:15:00,55.98,56.06,55.94,55.97,81100.0,32.3551,32.4013,32.332,32.3493,81100.0
2005-10-31 13:20:00,55.95,56.01,55.94,55.99,66400.0,32.3378,32.3724,32.332,32.3609,66400.0
2005-10-31 13:25:00,55.99,56.05,55.99,56.0,92300.0,32.3609,32.3956,32.3609,32.3667,92300.0
2005-10-31 13:30:00,56.0,56.03,55.94,56.0,135500.0,32.3667,32.384,32.332,32.3667,135500.0
2005-10-31 13:35:00,56.01,56.02,55.96,55.99,143700.0,32.3724,32.3782,32.3435,32.3609,143700.0
2005-10-31 13:40:00,55.97,56.07,55.97,56.04,139800.0,32.3493,32.4071,32.3493,32.3898,139800.0
2005-10-31 13:45:00,56.03,56.04,55.99,56.01,92600.0,32.384,32.3898,32.3609,32.3724,92600.0
2005-10-31 13:50:00,56.0,56.07,56.0,56.04,145600.0,32.3667,32.4071,32.3667,32.3898,145600.0
2005-10-31 13:55:00,56.03,56.08,56.01,56.07,131100.0,32.384,32.4129,32.3724,32.4071,131100.0
2005-10-31 14:00:00,56.07,56.14,55.99,56.12,180300.0,32.4071,32.4476,32.3609,32.436,180300.0
2005-10-31 14:05:00,56.11,56.14,56.05,56.12,187500.0,32.4302,32.4476,32.3956,32.436,187500.0
2005-10-31 14:10:00,56.12,56.15,56.08,56.15,151600.0,32.436,32.4534,32.4129,32.4534,151600.0
2005-10-31 14:15:00,56.13,56.19,56.12,56.13,172900.0,32.4418,32.4765,32.436,32.4418,172900.0
2005-10-31 14:20:00,56.14,56.14,56.09,56.13,91700.0,32.4476,32.4476,32.4187,32.4418,91700.0
2005-10-31 14:25:00,56.12,56.17,56.12,56.17,54700.0,32.436,32.4649,32.436,32.4649,54700.0
2005-10-31 14:30:00,56.18,56.22,56.16,56.19,125400.0,32.4707,32.4938,32.4591,32.4765,125400.0
2005-10-31 14:35:00,56.19,56.24,56.05,56.06,156300.0,32.4765,32.5054,32.3956,32.4013,156300.0
2005-10-31 14:40:00,56.06,56.1,56.0,56.06,257300.0,32.4013,32.4245,32.3667,32.4013,257300.0
2005-10-31 14:45:00,56.06,56.14,56.0,56.04,165300.0,32.4013,32.4476,32.3667,32.3898,165300.0
2005-10-31 14:50:00,56.04,56.15,56.04,56.08,125100.0,32.3898,32.4534,32.3898,32.4129,125100.0
2005-10-31 14:55:00,56.09,56.17,56.09,56.14,144300.0,32.4187,32.4649,32.4187,32.4476,144300.0
2005-10-31 15:00:00,56.14,56.24,56.14,56.15,177500.0,32.4476,32.5054,32.4476,32.4534,177500.0
2005-10-31 15:05:00,56.15,56.22,56.13,56.17,152200.0,32.4534,32.4938,32.4418,32.4649,152200.0
2005-10-31 15:10:00,56.18,56.18,56.13,56.17,160300.0,32.4707,32.4707,32.4418,32.4649,160300.0
2005-10-31 15:15:00,56.17,56.21,56.14,56.2,345400.0,32.4649,32.488,32.4476,32.4823,345400.0
2005-10-31 15:20:00,56.2,56.22,56.09,56.09,139100.0,32.4823,32.4938,32.4187,32.4187,139100.0
2005-10-31 15:25:00,56.1,56.25,56.1,56.17,188900.0,32.4245,32.5112,32.4245,32.4649,188900.0
2005-10-31 15:30:00,56.17,56.18,56.12,56.17,179700.0,32.4649,32.4707,32.436,32.4649,179700.0
2005-10-31 15:35:00,56.17,56.23,56.13,56.14,210300.0,32.4649,32.4996,32.4418,32.4476,210300.0
2005-10-31 15:40:00,56.13,56.22,56.11,56.2,220500.0,32.4418,32.4938,32.4302,32.4823,220500.0
2005-10-31 15:45:00,56.22,56.23,56.09,56.1,224200.0,32.4938,32.4996,32.4187,32.4245,224200.0
2005-10-31 15:50:00,56.1,56.17,56.09,56.12,107000.0,32.4245,32.4649,32.4187,32.436,107000.0
2005-10-31 15:55:00,56.12,56.15,55.95,55.95,353500.0,32.436,32.4534,32.3378,32.3378,353500.0
2005-11-01 09:30:00,56.8,56.81,56.4,56.54,752300.0,32.829,32.8348,32.5978,32.6788,752300.0
2005-11-01 09:35:00,56.56,56.56,56.35,56.5,275700.0,32.6903,32.6903,32.569,32.6556,275700.0
2005-11-01 09:40:00,56.5,56.51,56.35,56.44,214300.0,32.6556,32.6614,32.569,32.621,214300.0
2005-11-01 09:45:00,56.45,56.45,56.35,56.4,217300.0,32.6267,32.6267,32.569,32.5978,217300.0
2005-11-01 09:50:00,56.39,56.4,56.24,56.25,241200.0,32.5921,32.5978,32.5054,32.5112,241200.0
2005-11-01 09:55:00,56.25,56.26,56.08,56.18,262300.0,32.5112,32.5169,32.4129,32.4707,262300.0
2005-11-01 10:00:00,56.19,56.25,56.16,56.22,152000.0,32.4765,32.5112,32.4591,32.4938,152000.0
2005-11-01 10:05:00,56.23,56.25,56.18,56.21,106300.0,32.4996,32.5112,32.4707,32.488,106300.0
2005-11-01 10:10:00,56.21,56.22,56.05,56.07,126600.0,32.488,32.4938,32.3956,32.4071,126600.0
2005-11-01 10:15:00,56.07,56.15,56.07,56.12,151800.0,32.4071,32.4534,32.4071,32.436,151800.0
2005-11-01 10:20:00,56.13,56.15,56.01,56.06,91100.0,32.4418,32.4534,32.3724,32.4013,91100.0
2005-11-01 10:25:00,56.06,56.1,56.04,56.05,150500.0,32.4013,32.4245,32.3898,32.3956,150500.0
2005-11-01 10:30:00,56.06,56.08,56.0,56.03,131800.0,32.4013,32.4129,32.3667,32.384,131800.0
2005-11-01 10:35:00,56.03,56.07,56.01,56.02,184800.0,32.384,32.4071,32.3724,32.3782,184800.0
2005-11-01 10:40:00,56.02,56.18,56.02,56.16,136900.0,32.3782,32.4707,32.3782,32.4591,136900.0
2005-11-01 10:45:00,56.17,56.18,56.05,56.06,118800.0,32.4649,32.4707,32.3956,32.4013,118800.0
2005-11-01 10:50:00,56.06,56.09,56.03,56.06,121700.0,32.4013,32.4187,32.384,32.4013,121700.0
2005-11-01 10:55:00,56.05,56.11,56.05,56.09,101700.0,32.3956,32.4302,32.3956,32.4187,101700.0
2005-11-01 11:00:00,56.1,56.11,56.02,56.02,88200.0,32.4245,32.4302,32.3782,32.3782,88200.0
2005-11-01 11:05:00,56.01,56.02,55.89,55.98,116400.0,32.3724,32.3782,32.3031,32.3551,116400.0
2005-11-01 11:10:00,56.0,56.03,55.96,55.98,62000.0,32.3667,32.384,32.3435,32.3551,62000.0
2005-11-01 11:15:00,55.96,55.99,55.95,55.97,37900.0,32.3435,32.3609,32.3378,32.3493,37900.0
2005-11-01 11:20:00,55.95,55.97,55.92,55.93,27400.0,32.3378,32.3493,32.3204,32.3262,27400.0
2005-11-01 11:25:00,55.93,55.99,55.91,55.91,102900.0,32.3262,32.3609,32.3146,32.3146,102900.0
2005-11-01 11:30:00,55.91,55.92,55.87,55.87,59100.0,32.3146,32.3204,32.2915,32.2915,59100.0
2005-11-01 11:35:00,55.88,55.92,55.86,55.86,53800.0,32.2973,32.3204,32.2857,32.2857,53800.0
2005-11-01 11:40:00,55.86,55.88,55.8,55.83,75400.0,32.2857,32.2973,32.2511,32.2684,75400.0
2005-11-01 11:45:00,55.82,55.85,55.8,55.82,65500.0,32.2626,32.28,32.2511,32.2626,65500.0
2005-11-01 11:50:00,55.82,55.87,55.81,55.85,94300.0,32.2626,32.2915,32.2568,32.28,94300.0
2005-11-01 11:55:00,55.86,55.87,55.81,55.83,69300.0,32.2857,32.2915,32.2568,32.2684,69300.0
2005-11-01 12:00:00,55.83,55.87,55.81,55.85,51200.0,32.2684,32.2915,32.2568,32.28,51200.0
2005-11-01 12:05:00,55.86,55.86,55.82,55.83,64200.0,32.2857,32.2857,32.2626,32.2684,64200.0
2005-11-01 12:10:00,55.84,55.85,55.8,55.81,61400.0,32.2742,32.28,32.2511,32.2568,61400.0
2005-11-01 12:15:00,55.8,55.84,55.8,55.84,68100.0,32.2511,32.2742,32.2511,32.2742,68100.0
2005-11-01 12:20:00,55.84,55.86,55.78,55.78,74800.0,32.2742,32.2857,32.2395,32.2395,74800.0
2005-11-01 12:25:00,55.78,55.8,55.76,55.78,97800.0,32.2395,32.2511,32.2279,32.2395,97800.0
2005-11-01 12:30:00,55.77,55.79,55.75,55.79,54000.0,32.2337,32.2453,32.2222,32.2453,54000.0
2005-11-01 12:35:00,55.78,55.81,55.77,55.77,73500.0,32.2395,32.2568,32.2337,32.2337,73500.0
2005-11-01 12:40:00,55.77,55.78,55.75,55.77,82800.0,32.2337,32.2395,32.2222,32.2337,82800.0
2005-11-01 12:45:00,55.76,55.83,55.76,55.83,46000.0,32.2279,32.2684,32.2279,32.2684,46000.0
2005-11-01 12:50:00,55.82,55.83,55.65,55.68,116300.0,32.2626,32.2684,32.1644,32.1817,116300.0
2005-11-01 12:55:00,55.68,55.69,55.56,55.68,109900.0,32.1817,32.1875,32.1124,32.1817,109900.0
2005-11-01 13:00:00,55.68,55.69,55.59,55.59,89200.0,32.1817,32.1875,32.1297,32.1297,89200.0
2005-11-01 13:05:00,55.59,55.59,55.49,55.51,92600.0,32.1297,32.1297,32.0719,32.0835,92600.0
2005-11-01 13:10:00,55.5,55.51,55.46,55.46,79500.0,32.0777,32.0835,32.0546,32.0546,79500.0
2005-11-01 13:15:00,55.46,55.46,55.36,55.46,94800.0,32.0546,32.0546,31.9968,32.0546,94800.0
2005-11-01 13:20:00,55.46,55.58,55.46,55.54,92700.0,32.0546,32.1239,32.0546,32.1008,92700.0
2005-11-01 13:25:00,55.54,55.6,55.54,55.58,49900.0,32.1008,32.1355,32.1008,32.1239,49900.0
2005-11-01 13:30:00,55.6,55.63,55.58,55.62,63500.0,32.1355,32.1528,32.1239,32.147,63500.0
2005-11-01 13:35:00,55.62,55.66,55.62,55.63,54600.0,32.147,32.1701,32.147,32.1528,54600.0
2005-11-01 13:40:00,55.64,55.7,55.62,55.66,67200.0,32.1586,32.1933,32.147,32.1701,67200.0
2005-11-01 13:45:00,55.66,55.68,55.59,55.64,59300.0,32.1701,32.1817,32.1297,32.1586,59300.0
2005-11-01 13:50:00,55.65,55.66,55.62,55.63,45900.0,32.1644,32.1701,32.147,32.1528,45900.0
2005-11-01 13:55:00,55.62,55.63,55.59,55.62,152800.0,32.147,32.1528,32.1297,32.147,152800.0
2005-11-01 14:00:00,55.61,55.62,55.58,55.6,50500.0,32.1412,32.147,32.1239,32.1355,50500.0
2005-11-01 14:05:00,55.59,55.6,55.55,55.59,64200.0,32.1297,32.1355,32.1066,32.1297,64200.0
2005-11-01 14:10:00,55.6,55.6,55.5,55.5,63600.0,32.1355,32.1355,32.0777,32.0777,63600.0
2005-11-01 14:15:00,55.5,55.51,55.39,55.51,136900.0,32.0777,32.0835,32.0141,32.0835,136900.0
2005-11-01 14:20:00,55.5,55.78,55.49,55.61,246600.0,32.0777,32.2395,32.0719,32.1412,246600.0
2005-11-01 14:25:00,55.6,55.62,55.5,55.59,156000.0,32.1355,32.147,32.0777,32.1297,156000.0
2005-11-01 14:30:00,55.6,55.75,55.55,55.57,136100.0,32.1355,32.2222,32.1066,32.1181,136100.0
2005-11-01 14:35:00,55.59,55.6,55.45,55.47,202600.0,32.1297,32.1355,32.0488,32.0603,202600.0
2005-11-01 14:40:00,55.49,55.58,55.45,55.5,91500.0,32.0719,32.1239,32.0488,32.0777,91500.0
2005-11-01 14:45:00,55.5,55.51,55.38,55.44,130100.0,32.0777,32.0835,32.0083,32.043,130100.0
2005-11-01 14:50:00,55.44,55.51,55.4,55.41,98100.0,32.043,32.0835,32.0199,32.0257,98100.0
2005-11-01 14:55:00,55.41,55.45,55.4,55.4,91500.0,32.0257,32.0488,32.0199,32.0199,91500.0
2005-11-01 15:00:00,55.39,55.55,55.36,55.55,86500.0,32.0141,32.1066,31.9968,32.1066,86500.0
2005-11-01 15:05:00,55.55,55.57,55.41,55.41,138600.0,32.1066,32.1181,32.0257,32.0257,138600.0
2005-11-01 15:10:00,55.42,55.53,55.39,55.39,115900.0,32.0314,32.095,32.0141,32.0141,115900.0
2005-11-01 15:15:00,55.4,55.49,55.38,55.38,102400.0,32.0199,32.0719,32.0083,32.0083,102400.0
2005-11-01 15:20:00,55.38,55.49,55.35,55.46,123600.0,32.0083,32.0719,31.991,32.0546,123600.0
2005-11-01 15:25:00,55.46,55.54,55.45,55.5,145600.0,32.0546,32.1008,32.0488,32.0777,145600.0
2005-11-01 15:30:00,55.5,55.56,55.49,55.51,178900.0,32.0777,32.1124,32.0719,32.0835,178900.0
2005-11-01 15:35:00,55.49,55.55,55.46,55.5,166000.0,32.0719,32.1066,32.0546,32.0777,166000.0
2005-11-01 15:40:00,55.49,55.56,55.47,55.55,157000.0,32.0719,32.1124,32.0603,32.1066,157000.0
2005-11-01 15:45:00,55.56,55.56,55.47,55.48,147900.0,32.1124,32.1124,32.0603,32.0661,147900.0
2005-11-01 15:50:00,55.48,55.5,55.41,55.41,212400.0,32.0661,32.0777,32.0257,32.0257,212400.0
2005-11-01 15:55:00,55.46,55.51,55.29,55.29,220100.0,32.0546,32.0835,31.9563,31.9563,220100.0
2005-11-02 09:30:00,55.0,55.2,54.96,55.04,413000.0,31.7887,31.9043,31.7656,31.8118,413000.0
2005-11-02 09:35:00,55.04,55.24,55.03,55.18,148300.0,31.8118,31.9274,31.806,31.8927,148300.0
2005-11-02 09:40:00,55.18,55.35,55.15,55.35,164200.0,31.8927,31.991,31.8754,31.991,164200.0
2005-11-02 09:45:00,55.35,55.36,55.25,55.28,451900.0,31.991,31.9968,31.9332,31.9505,451900.0
2005-11-02 09:50:00,55.27,55.3,55.19,55.2,264900.0,31.9447,31.9621,31.8985,31.9043,264900.0
2005-11-02 09:55:00,55.22,55.33,55.15,55.2,171800.0,31.9158,31.9794,31.8754,31.9043,171800.0
2005-11-02 10:00:00,55.18,55.25,55.12,55.15,112800.0,31.8927,31.9332,31.858,31.8754,112800.0
2005-11-02 10:05:00,55.17,55.27,55.16,55.27,82100.0,31.8869,31.9447,31.8812,31.9447,82100.0
2005-11-02 10:10:00,55.27,55.31,55.23,55.24,105500.0,31.9447,31.9679,31.9216,31.9274,105500.0
2005-11-02 10:15:00,55.24,55.26,55.17,55.2,121400.0,31.9274,31.939,31.8869,31.9043,121400.0
2005-11-02 10:20:00,55.21,55.25,55.15,55.24,161700.0,31.9101,31.9332,31.8754,31.9274,161700.0
2005-11-02 10:25:00,55.25,55.25,55.16,55.21,146400.0,31.9332,31.9332,31.8812,31.9101,146400.0
2005-11-02 10:30:00,55.23,55.32,55.2,55.23,129800.0,31.9216,31.9736,31.9043,31.9216,129800.0
2005-11-02 10:35:00,55.22,55.23,55.14,55.14,111900.0,31.9158,31.9216,31.8696,31.8696,111900.0
2005-11-02 10:40:00,55.13,55.15,55.08,55.12,121700.0,31.8638,31.8754,31.8349,31.858,121700.0
2005-11-02 10:45:00,55.11,55.17,55.08,55.11,95100.0,31.8523,31.8869,31.8349,31.8523,95100.0
2005-11-02 10:50:00,55.11,55.14,55.06,55.08,96300.0,31.8523,31.8696,31.8234,31.8349,96300.0
2005-11-02 10:55:00,55.08,55.08,55.04,55.08,108000.0,31.8349,31.8349,31.8118,31.8349,108000.0
2005-11-02 11:00:00,55.09,55.13,55.05,55.06,151300.0,31.8407,31.8638,31.8176,31.8234,151300.0
2005-11-02 11:05:00,55.06,55.06,55.01,55.01,85100.0,31.8234,31.8234,31.7945,31.7945,85100.0
2005-11-02 11:10:00,55.01,55.08,55.01,55.08,141500.0,31.7945,31.8349,31.7945,31.8349,141500.0
2005-11-02 11:15:00,55.07,55.1,55.04,55.1,127700.0,31.8291,31.8465,31.8118,31.8465,127700.0
2005-11-02 11:20:00,55.09,55.14,55.05,55.14,123800.0,31.8407,31.8696,31.8176,31.8696,123800.0
2005-11-02 11:25:00,55.13,55.13,55.06,55.1,73100.0,31.8638,31.8638,31.8234,31.8465,73100.0
2005-11-02 11:30:00,55.1,55.13,55.1,55.12,65600.0,31.8465,31.8638,31.8465,31.858,65600.0
2005-11-02 11:35:00,55.12,55.19,55.09,55.18,111500.0,31.858,31.8985,31.8407,31.8927,111500.0
2005-11-02 11:40:00,55.18,55.22,55.17,55.2,164100.0,31.8927,31.9158,31.8869,31.9043,164100.0
2005-11-02 11:45:00,55.2,55.2,55.12,55.14,169200.0,31.9043,31.9043,31.858,31.8696,169200.0
2005-11-02 11:50:00,55.13,55.15,55.08,55.12,91300.0,31.8638,31.8754,31.8349,31.858,91300.0
2005-11-02 11:55:00,55.12,55.26,55.12,55.15,91700.0,31.858,31.939,31.858,31.8754,91700.0
2005-11-02 12:00:00,55.15,55.27,55.14,55.24,235100.0,31.8754,31.9447,31.8696,31.9274,235100.0
2005-11-02 12:05:00,55.24,55.25,55.2,55.21,72600.0,31.9274,31.9332,31.9043,31.9101,72600.0
2005-11-02 12:10:00,55.22,55.25,55.19,55.24,89800.0,31.9158,31.9332,31.8985,31.9274,89800.0
2005-11-02 12:15:00,55.25,55.25,55.22,55.24,56000.0,31.9332,31.9332,31.9158,31.9274,56000.0
2005-11-02 12:20:00,55.24,55.27,55.24,55.26,223800.0,31.9274,31.9447,31.9274,31.939,223800.0
2005-11-02 12:25:00,55.25,55.41,55.24,55.4,70600.0,31.9332,32.0257,31.9274,32.0199,70600.0
2005-11-02 12:30:00,55.43,55.43,55.37,55.4,56700.0,32.0372,32.0372,32.0025,32.0199,56700.0
2005-11-02 12:35:00,55.39,55.4,55.3,55.36,64800.0,32.0141,32.0199,31.9621,31.9968,64800.0
2005-11-02 12:40:00,55.34,55.4,55.31,55.4,80300.0,31.9852,32.0199,31.9679,32.0199,80300.0
2005-11-02 12:45:00,55.39,55.45,55.35,55.44,423900.0,32.0141,32.0488,31.991,32.043,423900.0
2005-11-02 12:50:00,55.44,55.62,55.44,55.54,159300.0,32.043,32.147,32.043,32.1008,159300.0
2005-11-02 12:55:00,55.54,55.56,55.45,55.47,89400.0,32.1008,32.1124,32.0488,32.0603,89400.0
2005-11-02 13:00:00,55.49,55.56,55.46,55.56,36000.0,32.0719,32.1124,32.0546,32.1124,36000.0
2005-11-02 13:05:00,55.57,55.58,55.47,55.48,79200.0,32.1181,32.1239,32.0603,32.0661,79200.0
2005-11-02 13:10:00,55.5,55.62,55.5,55.62,77800.0,32.0777,32.147,32.0777,32.147,77800.0
2005-11-02 13:15:00,55.62,55.66,55.53,55.58,108900.0,32.147,32.1701,32.095,32.1239,108900.0
2005-11-02 13:20:00,55.58,55.7,55.58,55.68,107100.0,32.1239,32.1933,32.1239,32.1817,107100.0
2005-11-02 13:25:00,55.67,55.67,55.56,55.58,93900.0,32.1759,32.1759,32.1124,32.1239,93900.0
2005-11-02 13:30:00,55.59,55.61,55.55,55.6,60400.0,32.1297,32.1412,32.1066,32.1355,60400.0
2005-11-02 13:35:00,55.6,55.6,55.47,55.49,69600.0,32.1355,32.1355,32.0603,32.0719,69600.0
2005-11-02 13:40:00,55.49,55.54,55.35,55.49,128100.0,32.0719,32.1008,31.991,32.0719,128100.0
2005-11-02 13:45:00,55.5,55.59,55.48,55.48,71400.0,32.0777,32.1297,32.0661,32.0661,71400.0
2005-11-02 13:50:00,55.46,55.51,55.45,55.51,61200.0,32.0546,32.0835,32.0488,32.0835,61200.0
2005-11-02 13:55:00,55.53,55.54,55.43,55.46,66900.0,32.095,32.1008,32.0372,32.0546,66900.0
2005-11-02 14:00:00,55.46,55.63,55.45,55.59,122000.0,32.0546,32.1528,32.0488,32.1297,122000.0
2005-11-02 14:05:00,55.59,55.59,55.45,55.46,80900.0,32.1297,32.1297,32.0488,32.0546,80900.0
2005-11-02 14:10:00,55.46,55.51,55.46,55.46,208800.0,32.0546,32.0835,32.0546,32.0546,208800.0
2005-11-02 14:15:00,55.47,55.51,55.44,55.44,68500.0,32.0603,32.0835,32.043,32.043,68500.0
2005-11-02 14:20:00,55.45,55.46,55.43,55.43,86900.0,32.0488,32.0546,32.0372,32.0372,86900.0
2005-11-02 14:25:00,55.44,55.45,55.4,55.44,134500.0,32.043,32.0488,32.0199,32.043,134500.0
2005-11-02 14:30:00,55.45,55.47,55.42,55.42,55600.0,32.0488,32.0603,32.0314,32.0314,55600.0
2005-11-02 14:35:00,55.42,55.42,55.3,55.34,59700.0,32.0314,32.0314,31.9621,31.9852,59700.0
2005-11-02 14:40:00,55.34,55.41,55.33,55.37,123500.0,31.9852,32.0257,31.9794,32.0025,123500.0
2005-11-02 14:45:00,55.37,55.43,55.36,55.4,57700.0,32.0025,32.0372,31.9968,32.0199,57700.0
2005-11-02 14:50:00,55.41,55.41,55.35,55.37,87900.0,32.0257,32.0257,31.991,32.0025,87900.0
2005-11-02 14:55:00,55.37,55.38,55.33,55.36,83700.0,32.0025,32.0083,31.9794,31.9968,83700.0
2005-11-02 15:00:00,55.36,55.4,55.35,55.37,72500.0,31.9968,32.0199,31.991,32.0025,72500.0
2005-11-02 15:05:00,55.38,55.44,55.37,55.38,82500.0,32.0083,32.043,32.0025,32.0083,82500.0
2005-11-02 15:10:00,55.38,55.39,55.3,55.32,195100.0,32.0083,32.0141,31.9621,31.9736,195100.0
2005-11-02 15:15:00,55.32,55.39,55.32,55.37,89900.0,31.9736,32.0141,31.9736,32.0025,89900.0
2005-11-02 15:20:00,55.37,55.4,55.34,55.37,98600.0,32.0025,32.0199,31.9852,32.0025,98600.0
2005-11-02 15:25:00,55.38,55.53,55.33,55.48,156900.0,32.0083,32.095,31.9794,32.0661,156900.0
2005-11-02 15:30:00,55.51,55.64,55.42,55.55,149400.0,32.0835,32.1586,32.0314,32.1066,149400.0
2005-11-02 15:35:00,55.5,55.55,55.43,55.52,282400.0,32.0777,32.1066,32.0372,32.0892,282400.0
2005-11-02 15:40:00,55.53,55.68,55.5,55.66,201900.0,32.095,32.1817,32.0777,32.1701,201900.0
2005-11-02 15:45:00,55.66,55.69,55.64,55.68,321700.0,32.1701,32.1875,32.1586,32.1817,321700.0
2005-11-02 15:50:00,55.69,55.7,55.55,55.55,259800.0,32.1875,32.1933,32.1066,32.1066,259800.0
2005-11-02 15:55:00,55.55,55.65,55.5,55.62,245400.0,32.1066,32.1644,32.0777,32.147,245400.0
2005-11-03 09:30:00,55.9,55.98,55.82,55.91,250000.0,32.3089,32.3551,32.2626,32.3146,250000.0
2005-11-03 09:35:00,55.91,55.93,55.78,55.83,116700.0,32.3146,32.3262,32.2395,32.2684,116700.0
2005-11-03 09:40:00,55.83,55.92,55.82,55.87,117700.0,32.2684,32.3204,32.2626,32.2915,117700.0
2005-11-03 09:45:00,55.86,56.0,55.85,55.99,142800.0,32.2857,32.3667,32.28,32.3609,142800.0
2005-11-03 09:50:00,56.0,56.1,55.98,56.09,239500.0,32.3667,32.4245,32.3551,32.4187,239500.0
2005-11-03 09:55:00,56.09,56.11,56.0,56.0,177500.0,32.4187,32.4302,32.3667,32.3667,177500.0
2005-11-03 10:00:00,56.0,56.07,55.92,56.05,150400.0,32.3667,32.4071,32.3204,32.3956,150400.0
2005-11-03 10:05:00,56.04,56.04,55.93,56.0,124900.0,32.3898,32.3898,32.3262,32.3667,124900.0
2005-11-03 10:10:00,55.99,56.02,55.88,56.0,88100.0,32.3609,32.3782,32.2973,32.3667,88100.0
2005-11-03 10:15:00,55.99,56.0,55.9,55.97,77100.0,32.3609,32.3667,32.3089,32.3493,77100.0
2005-11-03 10:20:00,55.99,56.06,55.95,56.05,196000.0,32.3609,32.4013,32.3378,32.3956,196000.0
2005-11-03 10:25:00,56.05,56.05,55.94,55.94,223000.0,32.3956,32.3956,32.332,32.332,223000.0
2005-11-03 10:30:00,55.93,55.98,55.88,55.97,113500.0,32.3262,32.3551,32.2973,32.3493,113500.0
2005-11-03 10:35:00,56.0,56.04,55.9,55.91,312900.0,32.3667,32.3898,32.3089,32.3146,312900.0
2005-11-03 10:40:00,55.91,55.96,55.81,55.92,100000.0,32.3146,32.3435,32.2568,32.3204,100000.0
2005-11-03 10:45:00,55.93,55.94,55.75,55.79,100100.0,32.3262,32.332,32.2222,32.2453,100100.0
2005-11-03 10:50:00,55.79,55.88,55.76,55.84,137300.0,32.2453,32.2973,32.2279,32.2742,137300.0
2005-11-03 10:55:00,55.83,55.89,55.83,55.87,86700.0,32.2684,32.3031,32.2684,32.2915,86700.0
2005-11-03 11:00:00,55.86,55.93,55.85,55.88,53200.0,32.2857,32.3262,32.28,32.2973,53200.0
2005-11-03 11:05:00,55.88,55.95,55.88,55.93,79900.0,32.2973,32.3378,32.2973,32.3262,79900.0
2005-11-03 11:10:00,55.95,56.01,55.94,55.94,115400.0,32.3378,32.3724,32.332,32.332,115400.0
2005-11-03 11:15:00,55.94,55.98,55.88,55.94,422500.0,32.332,32.3551,32.2973,32.332,422500.0
2005-11-03 11:20:00,55.93,55.96,55.85,55.86,99900.0,32.3262,32.3435,32.28,32.2857,99900.0
2005-11-03 11:25:00,55.86,55.92,55.82,55.91,54300.0,32.2857,32.3204,32.2626,32.3146,54300.0
2005-11-03 11:30:00,55.93,55.99,55.91,55.96,85700.0,32.3262,32.3609,32.3146,32.3435,85700.0
2005-11-03 11:35:00,55.96,55.99,55.92,55.92,94400.0,32.3435,32.3609,32.3204,32.3204,94400.0
2005-11-03 11:40:00,55.91,55.95,55.86,55.86,106200.0,32.3146,32.3378,32.2857,32.2857,106200.0
2005-11-03 11:45:00,55.86,55.9,55.85,55.88,59700.0,32.2857,32.3089,32.28,32.2973,59700.0
2005-11-03 11:50:00,55.87,55.96,55.87,55.91,116200.0,32.2915,32.3435,32.2915,32.3146,116200.0
2005-11-03 11:55:00,55.9,55.94,55.88,55.9,69400.0,32.3089,32.332,32.2973,32.3089,69400.0
2005-11-03 12:00:00,55.9,55.94,55.88,55.93,73500.0,32.3089,32.332,32.2973,32.3262,73500.0
2005-11-03 12:05:00,55.93,55.99,55.91,55.97,73500.0,32.3262,32.3609,32.3146,32.3493,73500.0
2005-11-03 12:10:00,55.97,55.99,55.94,55.95,65000.0,32.3493,32.3609,32.332,32.3378,65000.0
2005-11-03 12:15:00,55.96,56.01,55.95,56.01,110800.0,32.3435,32.3724,32.3378,32.3724,110800.0
2005-11-03 12:20:00,56.01,56.05,55.92,55.98,115200.0,32.3724,32.3956,32.3204,32.3551,115200.0
2005-11-03 12:25:00,55.98,55.98,55.95,55.95,35800.0,32.3551,32.3551,32.3378,32.3378,35800.0
2005-11-03 12:30:00,55.96,56.0,55.95,55.99,93300.0,32.3435,32.3667,32.3378,32.3609,93300.0
2005-11-03 12:35:00,55.98,55.98,55.93,55.96,80600.0,32.3551,32.3551,32.3262,32.3435,80600.0
2005-11-03 12:40:00,55.95,55.96,55.93,55.95,28800.0,32.3378,32.3435,32.3262,32.3378,28800.0
2005-11-03 12:45:00,55.95,55.97,55.94,55.97,38000.0,32.3378,32.3493,32.332,32.3493,38000.0
2005-11-03 12:50:00,55.97,56.0,55.96,55.97,41600.0,32.3493,32.3667,32.3435,32.3493,41600.0
2005-11-03 12:55:00,55.97,56.0,55.95,55.95,32100.0,32.3493,32.3667,32.3378,32.3378,32100.0
2005-11-03 13:00:00,55.95,56.0,55.88,55.96,234400.0,32.3378,32.3667,32.2973,32.3435,234400.0
2005-11-03 13:05:00,55.95,55.98,55.85,55.95,53100.0,32.3378,32.3551,32.28,32.3378,53100.0
2005-11-03 13:10:00,55.96,56.01,55.95,55.98,40600.0,32.3435,32.3724,32.3378,32.3551,40600.0
2005-11-03 13:15:00,55.98,55.99,55.94,55.98,43700.0,32.3551,32.3609,32.332,32.3551,43700.0
2005-11-03 13:20:00,55.98,56.0,55.97,56.0,32600.0,32.3551,32.3667,32.3493,32.3667,32600.0
2005-11-03 13:25:00,56.0,56.01,55.98,55.98,36600.0,32.3667,32.3724,32.3551,32.3551,36600.0
2005-11-03 13:30:00,55.98,56.0,55.93,55.95,53000.0,32.3551,32.3667,32.3262,32.3378,53000.0
2005-11-03 13:35:00,55.95,55.97,55.9,55.95,46700.0,32.3378,32.3493,32.3089,32.3378,46700.0
2005-11-03 13:40:00,55.95,56.0,55.95,55.98,86900.0,32.3378,32.3667,32.3378,32.3551,86900.0
2005-11-03 13:45:00,55.99,56.0,55.95,56.0,60900.0,32.3609,32.3667,32.3378,32.3667,60900.0
2005-11-03 13:50:00,56.0,56.0,55.91,55.95,63200.0,32.3667,32.3667,32.3146,32.3378,63200.0
2005-11-03 13:55:00,55.95,56.01,55.91,55.97,70100.0,32.3378,32.3724,32.3146,32.3493,70100.0
2005-11-03 14:00:00,55.97,56.05,55.94,55.98,88700.0,32.3493,32.3956,32.332,32.3551,88700.0
2005-11-03 14:05:00,55.97,56.0,55.93,55.93,76600.0,32.3493,32.3667,32.3262,32.3262,76600.0
2005-11-03 14:10:00,55.93,55.93,55.9,55.92,63000.0,32.3262,32.3262,32.3089,32.3204,63000.0
2005-11-03 14:15:00,55.91,55.97,55.89,55.96,43500.0,32.3146,32.3493,32.3031,32.3435,43500.0
2005-11-03 14:20:00,55.97,55.98,55.93,55.97,56500.0,32.3493,32.3551,32.3262,32.3493,56500.0
2005-11-03 14:25:00,55.96,55.98,55.93,55.97,107600.0,32.3435,32.3551,32.3262,32.3493,107600.0
2005-11-03 14:30:00,55.97,55.98,55.95,55.95,44900.0,32.3493,32.3551,32.3378,32.3378,44900.0
2005-11-03 14:35:00,55.96,55.99,55.91,55.91,151200.0,32.3435,32.3609,32.3146,32.3146,151200.0
2005-11-03 14:40:00,55.91,55.97,55.9,55.96,110700.0,32.3146,32.3493,32.3089,32.3435,110700.0
2005-11-03 14:45:00,55.96,56.0,55.94,55.94,77600.0,32.3435,32.3667,32.332,32.332,77600.0
2005-11-03 14:50:00,55.94,56.0,55.94,55.99,56700.0,32.332,32.3667,32.332,32.3609,56700.0
2005-11-03 14:55:00,55.99,56.0,55.9,55.99,64100.0,32.3609,32.3667,32.3089,32.3609,64100.0
2005-11-03 15:00:00,55.99,56.0,55.95,55.96,90900.0,32.3609,32.3667,32.3378,32.3435,90900.0
2005-11-03 15:05:00,55.95,56.0,55.95,55.96,62200.0,32.3378,32.3667,32.3378,32.3435,62200.0
2005-11-03 15:10:00,55.96,55.98,55.92,55.94,79200.0,32.3435,32.3551,32.3204,32.332,79200.0
2005-11-03 15:15:00,55.94,55.95,55.88,55.89,120300.0,32.332,32.3378,32.2973,32.3031,120300.0
2005-11-03 15:20:00,55.88,55.94,55.86,55.91,94200.0,32.2973,32.332,32.2857,32.3146,94200.0
2005-11-03 15:25:00,55.9,55.96,55.89,55.94,112400.0,32.3089,32.3435,32.3031,32.332,112400.0
2005-11-03 15:30:00,55.95,55.96,55.85,55.88,77400.0,32.3378,32.3435,32.28,32.2973,77400.0
2005-11-03 15:35:00,55.88,55.92,55.85,55.91,87800.0,32.2973,32.3204,32.28,32.3146,87800.0
2005-11-03 15:40:00,55.91,55.93,55.87,55.89,118700.0,32.3146,32.3262,32.2915,32.3031,118700.0
2005-11-03 15:45:00,55.89,55.93,55.87,55.9,199000.0,32.3031,32.3262,32.2915,32.3089,199000.0
2005-11-03 15:50:00,55.91,55.95,55.89,55.9,111600.0,32.3146,32.3378,32.3031,32.3089,111600.0
2005-11-03 15:55:00,55.89,55.94,55.83,55.94,245900.0,32.3031,32.332,32.2684,32.332,245900.0
2005-11-04 09:30:00,56.2,56.3,56.15,56.29,326200.0,32.4823,32.5401,32.4534,32.5343,326200.0
2005-11-04 09:35:00,56.3,56.3,56.12,56.2,137500.0,32.5401,32.5401,32.436,32.4823,137500.0
2005-11-04 09:40:00,56.18,56.2,56.09,56.14,74400.0,32.4707,32.4823,32.4187,32.4476,74400.0
2005-11-04 09:45:00,56.11,56.23,56.1,56.17,80800.0,32.4302,32.4996,32.4245,32.4649,80800.0
2005-11-04 09:50:00,56.16,56.2,56.15,56.17,52400.0,32.4591,32.4823,32.4534,32.4649,52400.0
2005-11-04 09:55:00,56.16,56.18,56.1,56.15,76300.0,32.4591,32.4707,32.4245,32.4534,76300.0
2005-11-04 10:00:00,56.15,56.2,56.14,56.18,104000.0,32.4534,32.4823,32.4476,32.4707,104000.0
2005-11-04 10:05:00,56.18,56.21,56.1,56.12,71300.0,32.4707,32.488,32.4245,32.436,71300.0
2005-11-04 10:10:00,56.12,56.14,56.07,56.14,72200.0,32.436,32.4476,32.4071,32.4476,72200.0
2005-11-04 10:15:00,56.13,56.15,55.87,55.88,128300.0,32.4418,32.4534,32.2915,32.2973,128300.0
2005-11-04 10:20:00,55.87,55.95,55.83,55.89,104700.0,32.2915,32.3378,32.2684,32.3031,104700.0
2005-11-04 10:25:00,55.89,55.89,55.83,55.88,98600.0,32.3031,32.3031,32.2684,32.2973,98600.0
2005-11-04 10:30:00,55.87,55.89,55.75,55.76,94400.0,32.2915,32.3031,32.2222,32.2279,94400.0
2005-11-04 10:35:00,55.76,55.84,55.75,55.81,74700.0,32.2279,32.2742,32.2222,32.2568,74700.0
2005-11-04 10:40:00,55.81,55.9,55.81,55.9,65900.0,32.2568,32.3089,32.2568,32.3089,65900.0
2005-11-04 10:45:00,55.9,55.99,55.85,55.87,115800.0,32.3089,32.3609,32.28,32.2915,115800.0
2005-11-04 10:50:00,55.86,55.94,55.8,55.94,55500.0,32.2857,32.332,32.2511,32.332,55500.0
2005-11-04 10:55:00,55.94,55.95,55.92,55.93,65900.0,32.332,32.3378,32.3204,32.3262,65900.0
2005-11-04 11:00:00,55.93,56.08,55.93,56.02,102900.0,32.3262,32.4129,32.3262,32.3782,102900.0
2005-11-04 11:05:00,56.03,56.07,56.0,56.01,104800.0,32.384,32.4071,32.3667,32.3724,104800.0
2005-11-04 11:10:00,56.0,56.02,55.97,55.98,80400.0,32.3667,32.3782,32.3493,32.3551,80400.0
2005-11-04 11:15:00,55.98,55.99,55.85,55.86,90700.0,32.3551,32.3609,32.28,32.2857,90700.0
2005-11-04 11:20:00,55.86,55.88,55.84,55.84,46600.0,32.2857,32.2973,32.2742,32.2742,46600.0
2005-11-04 11:25:00,55.84,55.9,55.8,55.82,75400.0,32.2742,32.3089,32.2511,32.2626,75400.0
2005-11-04 11:30:00,55.81,55.87,55.81,55.85,51000.0,32.2568,32.2915,32.2568,32.28,51000.0
2005-11-04 11:35:00,55.85,55.88,55.8,55.84,62600.0,32.28,32.2973,32.2511,32.2742,62600.0
2005-11-04 11:40:00,55.83,55.84,55.79,55.83,43200.0,32.2684,32.2742,32.2453,32.2684,43200.0
2005-11-04 11:45:00,55.82,55.99,55.82,55.92,93900.0,32.2626,32.3609,32.2626,32.3204,93900.0
2005-11-04 11:50:00,55.9,55.91,55.86,55.86,52700.0,32.3089,32.3146,32.2857,32.2857,52700.0
2005-11-04 11:55:00,55.86,55.95,55.85,55.88,73700.0,32.2857,32.3378,32.28,32.2973,73700.0
2005-11-04 12:00:00,55.89,55.9,55.83,55.83,82800.0,32.3031,32.3089,32.2684,32.2684,82800.0
2005-11-04 12:05:00,55.84,55.87,55.82,55.83,29200.0,32.2742,32.2915,32.2626,32.2684,29200.0
2005-11-04 12:10:00,55.82,55.91,55.82,55.89,50100.0,32.2626,32.3146,32.2626,32.3031,50100.0
2005-11-04 12:15:00,55.89,55.9,55.79,55.85,53400.0,32.3031,32.3089,32.2453,32.28,53400.0
2005-11-04 12:20:00,55.83,55.9,55.82,55.9,35400.0,32.2684,32.3089,32.2626,32.3089,35400.0
2005-11-04 12:25:00,55.89,55.9,55.82,55.84,49200.0,32.3031,32.3089,32.2626,32.2742,49200.0
2005-11-04 12:30:00,55.84,55.92,55.83,55.91,47400.0,32.2742,32.3204,32.2684,32.3146,47400.0
2005-11-04 12:35:00,55.92,55.93,55.86,55.9,30500.0,32.3204,32.3262,32.2857,32.3089,30500.0
2005-11-04 12:40:00,55.89,55.93,55.89,55.93,46200.0,32.3031,32.3262,32.3031,32.3262,46200.0
2005-11-04 12:45:00,55.94,55.94,55.79,55.92,63900.0,32.332,32.332,32.2453,32.3204,63900.0
2005-11-04 12:50:00,55.92,55.99,55.9,55.91,70100.0,32.3204,32.3609,32.3089,32.3146,70100.0
2005-11-04 12:55:00,55.91,55.99,55.91,55.97,48400.0,32.3146,32.3609,32.3146,32.3493,48400.0
2005-11-04 13:00:00,55.97,55.98,55.9,55.9,39300.0,32.3493,32.3551,32.3089,32.3089,39300.0
2005-11-04 13:05:00,55.9,55.9,55.84,55.9,65000.0,32.3089,32.3089,32.2742,32.3089,65000.0
2005-11-04 13:10:00,55.88,55.9,55.8,55.8,48200.0,32.2973,32.3089,32.2511,32.2511,48200.0
2005-11-04 13:15:00,55.81,55.86,55.81,55.83,37500.0,32.2568,32.2857,32.2568,32.2684,37500.0
2005-11-04 13:20:00,55.82,55.9,55.81,55.85,61400.0,32.2626,32.3089,32.2568,32.28,61400.0
2005-11-04 13:25:00,55.86,55.88,55.82,55.83,47500.0,32.2857,32.2973,32.2626,32.2684,47500.0
2005-11-04 13:30:00,55.83,55.9,55.83,55.9,40600.0,32.2684,32.3089,32.2684,32.3089,40600.0
2005-11-04 13:35:00,55.89,55.9,55.85,55.86,50400.0,32.3031,32.3089,32.28,32.2857,50400.0
2005-11-04 13:40:00,55.85,55.86,55.8,55.83,43600.0,32.28,32.2857,32.2511,32.2684,43600.0
2005-11-04 13:45:00,55.83,55.9,55.82,55.9,84800.0,32.2684,32.3089,32.2626,32.3089,84800.0
2005-11-04 13:50:00,55.88,55.93,55.88,55.93,58100.0,32.2973,32.3262,32.2973,32.3262,58100.0
2005-11-04 13:55:00,55.93,55.97,55.93,55.94,110100.0,32.3262,32.3493,32.3262,32.332,110100.0
2005-11-04 14:00:00,55.94,55.96,55.82,55.83,97000.0,32.332,32.3435,32.2626,32.2684,97000.0
2005-11-04 14:05:00,55.83,55.96,55.83,55.96,58300.0,32.2684,32.3435,32.2684,32.3435,58300.0
2005-11-04 14:10:00,55.95,55.96,55.87,55.91,50700.0,32.3378,32.3435,32.2915,32.3146,50700.0
2005-11-04 14:15:00,55.9,55.95,55.9,55.9,66400.0,32.3089,32.3378,32.3089,32.3089,66400.0
2005-11-04 14:20:00,55.9,56.0,55.9,55.97,120000.0,32.3089,32.3667,32.3089,32.3493,120000.0
2005-11-04 14:25:00,55.97,55.99,55.97,55.97,70700.0,32.3493,32.3609,32.3493,32.3493,70700.0
2005-11-04 14:30:00,55.97,55.98,55.91,55.92,66600.0,32.3493,32.3551,32.3146,32.3204,66600.0
2005-11-04 14:35:00,55.92,55.93,55.88,55.91,53100.0,32.3204,32.3262,32.2973,32.3146,53100.0
2005-11-04 14:40:00,55.91,55.93,55.9,55.92,35400.0,32.3146,32.3262,32.3089,32.3204,35400.0
2005-11-04 14:45:00,55.92,55.92,55.82,55.87,95500.0,32.3204,32.3204,32.2626,32.2915,95500.0
2005-11-04 14:50:00,55.86,55.94,55.85,55.89,68900.0,32.2857,32.332,32.28,32.3031,68900.0
2005-11-04 14:55:00,55.89,55.94,55.86,55.93,30900.0,32.3031,32.332,32.2857,32.3262,30900.0
2005-11-04 15:00:00,55.94,55.95,55.9,55.92,36700.0,32.332,32.3378,32.3089,32.3204,36700.0
2005-11-04 15:05:00,55.92,55.99,55.91,55.98,38600.0,32.3204,32.3609,32.3146,32.3551,38600.0
2005-11-04 15:10:00,55.98,56.01,55.97,55.98,121300.0,32.3551,32.3724,32.3493,32.3551,121300.0
2005-11-04 15:15:00,55.98,55.98,55.93,55.93,35700.0,32.3551,32.3551,32.3262,32.3262,35700.0
2005-11-04 15:20:00,55.93,55.94,55.88,55.91,86900.0,32.3262,32.332,32.2973,32.3146,86900.0
2005-11-04 15:25:00,55.91,55.92,55.87,55.89,76900.0,32.3146,32.3204,32.2915,32.3031,76900.0
2005-11-04 15:30:00,55.89,55.93,55.88,55.89,129800.0,32.3031,32.3262,32.2973,32.3031,129800.0
2005-11-04 15:35:00,55.88,55.94,55.88,55.89,50700.0,32.2973,32.332,32.2973,32.3031,50700.0
2005-11-04 15:40:00,55.89,55.95,55.89,55.94,106400.0,32.3031,32.3378,32.3031,32.332,106400.0
2005-11-04 15:45:00,55.93,55.96,55.85,55.89,128800.0,32.3262,32.3435,32.28,32.3031,128800.0
2005-11-04 15:50:00,55.89,55.95,55.89,55.9,91900.0,32.3031,32.3378,32.3031,32.3089,91900.0
2005-11-04 15:55:00,55.9,55.91,55.81,55.87,96400.0,32.3089,32.3146,32.2568,32.2915,96400.0
2005-11-07 09:30:00,55.52,55.61,55.5,55.5,353500.0,32.0892,32.1412,32.0777,32.0777,353500.0
2005-11-07 09:35:00,55.5,55.67,55.43,55.43,201100.0,32.0777,32.1759,32.0372,32.0372,201100.0
2005-11-07 09:40:00,55.43,55.54,55.37,55.45,145000.0,32.0372,32.1008,32.0025,32.0488,145000.0
2005-11-07 09:45:00,55.44,55.63,55.4,55.55,155500.0,32.043,32.1528,32.0199,32.1066,155500.0
2005-11-07 09:50:00,55.57,55.58,55.45,55.47,163700.0,32.1181,32.1239,32.0488,32.0603,163700.0
2005-11-07 09:55:00,55.48,55.54,55.47,55.49,103800.0,32.0661,32.1008,32.0603,32.0719,103800.0
2005-11-07 10:00:00,55.5,55.5,55.45,55.46,111100.0,32.0777,32.0777,32.0488,32.0546,111100.0
2005-11-07 10:05:00,55.46,55.5,55.41,55.44,141900.0,32.0546,32.0777,32.0257,32.043,141900.0
2005-11-07 10:10:00,55.41,55.45,55.25,55.26,149200.0,32.0257,32.0488,31.9332,31.939,149200.0
2005-11-07 10:15:00,55.26,55.3,55.22,55.24,112100.0,31.939,31.9621,31.9158,31.9274,112100.0
2005-11-07 10:20:00,55.25,55.26,55.14,55.15,155000.0,31.9332,31.939,31.8696,31.8754,155000.0
2005-11-07 10:25:00,55.15,55.41,55.15,55.35,170000.0,31.8754,32.0257,31.8754,31.991,170000.0
2005-11-07 10:30:00,55.35,55.44,55.35,55.44,80100.0,31.991,32.043,31.991,32.043,80100.0
2005-11-07 10:35:00,55.44,55.45,55.4,55.4,133100.0,32.043,32.0488,32.0199,32.0199,133100.0
2005-11-07 10:40:00,55.41,55.51,55.39,55.48,92000.0,32.0257,32.0835,32.0141,32.0661,92000.0
2005-11-07 10:45:00,55.48,55.51,55.4,55.41,88100.0,32.0661,32.0835,32.0199,32.0257,88100.0
2005-11-07 10:50:00,55.41,55.47,55.39,55.41,88000.0,32.0257,32.0603,32.0141,32.0257,88000.0
2005-11-07 10:55:00,55.42,55.49,55.42,55.47,88900.0,32.0314,32.0719,32.0314,32.0603,88900.0
2005-11-07 11:00:00,55.47,55.59,55.44,55.46,93100.0,32.0603,32.1297,32.043,32.0546,93100.0
2005-11-07 11:05:00,55.46,55.49,55.44,55.46,100100.0,32.0546,32.0719,32.043,32.0546,100100.0
2005-11-07 11:10:00,55.46,55.5,55.39,55.42,93200.0,32.0546,32.0777,32.0141,32.0314,93200.0
2005-11-07 11:15:00,55.43,55.46,55.39,55.4,58800.0,32.0372,32.0546,32.0141,32.0199,58800.0
2005-11-07 11:20:00,55.41,55.42,55.39,55.4,68700.0,32.0257,32.0314,32.0141,32.0199,68700.0
2005-11-07 11:25:00,55.41,55.45,55.35,55.36,159500.0,32.0257,32.0488,31.991,31.9968,159500.0
2005-11-07 11:30:00,55.37,55.43,55.35,55.43,70300.0,32.0025,32.0372,31.991,32.0372,70300.0
2005-11-07 11:35:00,55.43,55.45,55.37,55.39,85900.0,32.0372,32.0488,32.0025,32.0141,85900.0
2005-11-07 11:40:00,55.4,55.45,55.4,55.43,57300.0,32.0199,32.0488,32.0199,32.0372,57300.0
2005-11-07 11:45:00,55.43,55.49,55.41,55.44,113400.0,32.0372,32.0719,32.0257,32.043,113400.0
2005-11-07 11:50:00,55.45,55.46,55.44,55.44,46700.0,32.0488,32.0546,32.043,32.043,46700.0
2005-11-07 11:55:00,55.44,55.49,55.41,55.49,75500.0,32.043,32.0719,32.0257,32.0719,75500.0
2005-11-07 12:00:00,55.49,55.53,55.49,55.51,69600.0,32.0719,32.095,32.0719,32.0835,69600.0
2005-11-07 12:05:00,55.51,55.53,55.48,55.53,71700.0,32.0835,32.095,32.0661,32.095,71700.0
2005-11-07 12:10:00,55.53,55.6,55.53,55.55,73800.0,32.095,32.1355,32.095,32.1066,73800.0
2005-11-07 12:15:00,55.56,55.56,55.51,55.56,63300.0,32.1124,32.1124,32.0835,32.1124,63300.0
2005-11-07 12:20:00,55.56,55.58,55.53,55.56,90300.0,32.1124,32.1239,32.095,32.1124,90300.0
2005-11-07 12:25:00,55.55,55.55,55.48,55.5,46400.0,32.1066,32.1066,32.0661,32.0777,46400.0
2005-11-07 12:30:00,55.49,55.53,55.46,55.49,67000.0,32.0719,32.095,32.0546,32.0719,67000.0
2005-11-07 12:35:00,55.49,55.52,55.46,55.49,54700.0,32.0719,32.0892,32.0546,32.0719,54700.0
2005-11-07 12:40:00,55.49,55.5,55.41,55.44,57800.0,32.0719,32.0777,32.0257,32.043,57800.0
2005-11-07 12:45:00,55.44,55.5,55.44,55.48,40400.0,32.043,32.0777,32.043,32.0661,40400.0
2005-11-07 12:50:00,55.48,55.5,55.46,55.49,32300.0,32.0661,32.0777,32.0546,32.0719,32300.0
2005-11-07 12:55:00,55.48,55.52,55.48,55.51,50000.0,32.0661,32.0892,32.0661,32.0835,50000.0
2005-11-07 13:00:00,55.5,55.55,55.49,55.55,81400.0,32.0777,32.1066,32.0719,32.1066,81400.0
2005-11-07 13:05:00,55.54,55.55,55.5,55.51,59000.0,32.1008,32.1066,32.0777,32.0835,59000.0
2005-11-07 13:10:00,55.5,55.51,55.47,55.48,54200.0,32.0777,32.0835,32.0603,32.0661,54200.0
2005-11-07 13:15:00,55.47,55.51,55.47,55.51,41800.0,32.0603,32.0835,32.0603,32.0835,41800.0
2005-11-07 13:20:00,55.51,55.55,55.5,55.54,43400.0,32.0835,32.1066,32.0777,32.1008,43400.0
2005-11-07 13:25:00,55.53,55.55,55.49,55.54,54500.0,32.095,32.1066,32.0719,32.1008,54500.0
2005-11-07 13:30:00,55.55,55.57,55.53,55.54,38400.0,32.1066,32.1181,32.095,32.1008,38400.0
2005-11-07 13:35:00,55.53,55.61,55.53,55.58,80600.0,32.095,32.1412,32.095,32.1239,80600.0
2005-11-07 13:40:00,55.57,55.58,55.55,55.57,34800.0,32.1181,32.1239,32.1066,32.1181,34800.0
2005-11-07 13:45:00,55.55,55.63,55.55,55.58,56600.0,32.1066,32.1528,32.1066,32.1239,56600.0
2005-11-07 13:50:00,55.59,55.75,55.57,55.68,66600.0,32.1297,32.2222,32.1181,32.1817,66600.0
2005-11-07 13:55:00,55.66,55.66,55.6,55.6,95700.0,32.1701,32.1701,32.1355,32.1355,95700.0
2005-11-07 14:00:00,55.61,55.62,55.57,55.61,59400.0,32.1412,32.147,32.1181,32.1412,59400.0
2005-11-07 14:05:00,55.61,55.64,55.56,55.62,82000.0,32.1412,32.1586,32.1124,32.147,82000.0
2005-11-07 14:10:00,55.63,55.7,55.6,55.65,166000.0,32.1528,32.1933,32.1355,32.1644,166000.0
2005-11-07 14:15:00,55.66,55.68,55.63,55.65,107900.0,32.1701,32.1817,32.1528,32.1644,107900.0
2005-11-07 14:20:00,55.64,55.66,55.61,55.64,84500.0,32.1586,32.1701,32.1412,32.1586,84500.0
2005-11-07 14:25:00,55.63,55.68,55.62,55.64,80300.0,32.1528,32.1817,32.147,32.1586,80300.0
2005-11-07 14:30:00,55.63,55.65,55.6,55.62,79200.0,32.1528,32.1644,32.1355,32.147,79200.0
2005-11-07 14:35:00,55.61,55.65,55.61,55.62,44200.0,32.1412,32.1644,32.1412,32.147,44200.0
2005-11-07 14:40:00,55.63,55.65,55.62,55.65,63500.0,32.1528,32.1644,32.147,32.1644,63500.0
2005-11-07 14:45:00,55.65,55.65,55.61,55.62,49400.0,32.1644,32.1644,32.1412,32.147,49400.0
2005-11-07 14:50:00,55.6,55.64,55.6,55.62,64100.0,32.1355,32.1586,32.1355,32.147,64100.0
2005-11-07 14:55:00,55.62,55.65,55.61,55.65,53200.0,32.147,32.1644,32.1412,32.1644,53200.0
2005-11-07 15:00:00,55.64,55.64,55.59,55.62,58600.0,32.1586,32.1586,32.1297,32.147,58600.0
2005-11-07 15:05:00,55.6,55.66,55.59,55.61,81800.0,32.1355,32.1701,32.1297,32.1412,81800.0
2005-11-07 15:10:00,55.61,55.61,55.55,55.58,53100.0,32.1412,32.1412,32.1066,32.1239,53100.0
2005-11-07 15:15:00,55.58,55.61,55.55,55.59,69700.0,32.1239,32.1412,32.1066,32.1297,69700.0
2005-11-07 15:20:00,55.57,55.62,55.55,55.62,76200.0,32.1181,32.147,32.1066,32.147,76200.0
2005-11-07 15:25:00,55.62,55.62,55.55,55.56,179200.0,32.147,32.147,32.1066,32.1124,179200.0
2005-11-07 15:30:00,55.56,55.7,55.56,55.69,93700.0,32.1124,32.1933,32.1124,32.1875,93700.0
2005-11-07 15:35:00,55.69,55.71,55.67,55.71,74800.0,32.1875,32.199,32.1759,32.199,74800.0
2005-11-07 15:40:00,55.7,55.75,55.7,55.75,87800.0,32.1933,32.2222,32.1933,32.2222,87800.0
2005-11-07 15:45:00,55.75,55.81,55.57,55.58,157800.0,32.2222,32.2568,32.1181,32.1239,157800.0
2005-11-07 15:50:00,55.58,55.6,55.55,55.58,193800.0,32.1239,32.1355,32.1066,32.1239,193800.0
2005-11-07 15:55:00,55.58,55.6,55.53,55.58,217400.0,32.1239,32.1355,32.095,32.1239,217400.0
2005-11-08 09:30:00,55.37,55.55,55.34,55.54,200600.0,32.0025,32.1066,31.9852,32.1008,200600.0
2005-11-08 09:35:00,55.54,55.65,55.49,55.6,107900.0,32.1008,32.1644,32.0719,32.1355,107900.0
2005-11-08 09:40:00,55.6,55.68,55.56,55.61,99000.0,32.1355,32.1817,32.1124,32.1412,99000.0
2005-11-08 09:45:00,55.58,55.62,55.56,55.61,68100.0,32.1239,32.147,32.1124,32.1412,68100.0
2005-11-08 09:50:00,55.61,55.65,55.58,55.64,91900.0,32.1412,32.1644,32.1239,32.1586,91900.0
2005-11-08 09:55:00,55.62,55.7,55.59,55.59,94500.0,32.147,32.1933,32.1297,32.1297,94500.0
2005-11-08 10:00:00,55.6,55.66,55.55,55.64,64200.0,32.1355,32.1701,32.1066,32.1586,64200.0
2005-11-08 10:05:00,55.64,55.68,55.61,55.67,48800.0,32.1586,32.1817,32.1412,32.1759,48800.0
2005-11-08 10:10:00,55.67,55.68,55.56,55.58,68800.0,32.1759,32.1817,32.1124,32.1239,68800.0
2005-11-08 10:15:00,55.58,55.73,55.58,55.62,155400.0,32.1239,32.2106,32.1239,32.147,155400.0
2005-11-08 10:20:00,55.63,55.68,55.6,55.66,72500.0,32.1528,32.1817,32.1355,32.1701,72500.0
2005-11-08 10:25:00,55.67,55.68,55.57,55.61,54800.0,32.1759,32.1817,32.1181,32.1412,54800.0
2005-11-08 10:30:00,55.62,55.65,55.57,55.6,56600.0,32.147,32.1644,32.1181,32.1355,56600.0
2005-11-08 10:35:00,55.6,55.65,55.51,55.55,68600.0,32.1355,32.1644,32.0835,32.1066,68600.0
2005-11-08 10:40:00,55.54,55.6,55.5,55.5,51700.0,32.1008,32.1355,32.0777,32.0777,51700.0
2005-11-08 10:45:00,55.5,55.53,55.48,55.51,90800.0,32.0777,32.095,32.0661,32.0835,90800.0
2005-11-08 10:50:00,55.51,55.57,55.5,55.51,62500.0,32.0835,32.1181,32.0777,32.0835,62500.0
2005-11-08 10:55:00,55.5,55.55,55.48,55.51,51800.0,32.0777,32.1066,32.0661,32.0835,51800.0
2005-11-08 11:00:00,55.53,55.59,55.51,55.55,57900.0,32.095,32.1297,32.0835,32.1066,57900.0
2005-11-08 11:05:00,55.54,55.57,55.51,55.57,27900.0,32.1008,32.1181,32.0835,32.1181,27900.0
2005-11-08 11:10:00,55.57,55.59,55.47,55.57,65900.0,32.1181,32.1297,32.0603,32.1181,65900.0
2005-11-08 11:15:00,55.55,55.56,55.53,55.54,52500.0,32.1066,32.1124,32.095,32.1008,52500.0
2005-11-08 11:20:00,55.55,55.59,55.54,55.57,64900.0,32.1066,32.1297,32.1008,32.1181,64900.0
2005-11-08 11:25:00,55.56,55.57,55.5,55.55,62200.0,32.1124,32.1181,32.0777,32.1066,62200.0
2005-11-08 11:30:00,55.55,55.56,55.52,55.55,46300.0,32.1066,32.1124,32.0892,32.1066,46300.0
2005-11-08 11:35:00,55.55,55.6,55.51,55.53,37300.0,32.1066,32.1355,32.0835,32.095,37300.0
2005-11-08 11:40:00,55.52,55.57,55.5,55.52,33200.0,32.0892,32.1181,32.0777,32.0892,33200.0
2005-11-08 11:45:00,55.52,55.59,55.52,55.59,37300.0,32.0892,32.1297,32.0892,32.1297,37300.0
2005-11-08 11:50:00,55.58,55.61,55.57,55.59,71500.0,32.1239,32.1412,32.1181,32.1297,71500.0
2005-11-08 11:55:00,55.59,55.61,55.55,55.61,72400.0,32.1297,32.1412,32.1066,32.1412,72400.0
2005-11-08 12:00:00,55.61,55.62,55.56,55.61,60500.0,32.1412,32.147,32.1124,32.1412,60500.0
2005-11-08 12:05:00,55.63,55.65,55.61,55.63,41100.0,32.1528,32.1644,32.1412,32.1528,41100.0
2005-11-08 12:10:00,55.62,55.65,55.61,55.62,55900.0,32.147,32.1644,32.1412,32.147,55900.0
2005-11-08 12:15:00,55.62,55.68,55.61,55.67,79300.0,32.147,32.1817,32.1412,32.1759,79300.0
2005-11-08 12:20:00,55.67,55.68,55.63,55.64,37800.0,32.1759,32.1817,32.1528,32.1586,37800.0
2005-11-08 12:25:00,55.63,55.67,55.62,55.63,114600.0,32.1528,32.1759,32.147,32.1528,114600.0
2005-11-08 12:30:00,55.62,55.67,55.61,55.66,94800.0,32.147,32.1759,32.1412,32.1701,94800.0
2005-11-08 12:35:00,55.66,55.67,55.6,55.62,66100.0,32.1701,32.1759,32.1355,32.147,66100.0
2005-11-08 12:40:00,55.62,55.65,55.6,55.65,28500.0,32.147,32.1644,32.1355,32.1644,28500.0
2005-11-08 12:45:00,55.66,55.7,55.65,55.69,72700.0,32.1701,32.1933,32.1644,32.1875,72700.0
2005-11-08 12:50:00,55.69,55.69,55.62,55.63,58800.0,32.1875,32.1875,32.147,32.1528,58800.0
2005-11-08 12:55:00,55.63,55.67,55.62,55.66,57400.0,32.1528,32.1759,32.147,32.1701,57400.0
2005-11-08 13:00:00,55.66,55.67,55.64,55.65,48900.0,32.1701,32.1759,32.1586,32.1644,48900.0
2005-11-08 13:05:00,55.65,55.65,55.59,55.59,56200.0,32.1644,32.1644,32.1297,32.1297,56200.0
2005-11-08 13:10:00,55.6,55.62,55.57,55.62,36900.0,32.1355,32.147,32.1181,32.147,36900.0
2005-11-08 13:15:00,55.61,55.62,55.57,55.58,56300.0,32.1412,32.147,32.1181,32.1239,56300.0
2005-11-08 13:20:00,55.58,55.63,55.57,55.61,37100.0,32.1239,32.1528,32.1181,32.1412,37100.0
2005-11-08 13:25:00,55.63,55.63,55.6,55.62,41000.0,32.1528,32.1528,32.1355,32.147,41000.0
2005-11-08 13:30:00,55.63,55.72,55.62,55.7,137200.0,32.1528,32.2048,32.147,32.1933,137200.0
2005-11-08 13:35:00,55.7,55.71,55.67,55.7,59100.0,32.1933,32.199,32.1759,32.1933,59100.0
2005-11-08 13:40:00,55.7,55.7,55.6,55.6,54500.0,32.1933,32.1933,32.1355,32.1355,54500.0
2005-11-08 13:45:00,55.6,55.69,55.6,55.69,26900.0,32.1355,32.1875,32.1355,32.1875,26900.0
2005-11-08 13:50:00,55.69,55.69,55.65,55.66,52800.0,32.1875,32.1875,32.1644,32.1701,52800.0
2005-11-08 13:55:00,55.65,55.7,55.64,55.68,59000.0,32.1644,32.1933,32.1586,32.1817,59000.0
2005-11-08 14:00:00,55.7,55.7,55.66,55.69,50300.0,32.1933,32.1933,32.1701,32.1875,50300.0
2005-11-08 14:05:00,55.68,55.79,55.67,55.76,110400.0,32.1817,32.2453,32.1759,32.2279,110400.0
2005-11-08 14:10:00,55.76,55.8,55.71,55.8,61900.0,32.2279,32.2511,32.199,32.2511,61900.0
2005-11-08 14:15:00,55.8,55.8,55.74,55.76,60300.0,32.2511,32.2511,32.2164,32.2279,60300.0
2005-11-08 14:20:00,55.77,55.77,55.71,55.73,41300.0,32.2337,32.2337,32.199,32.2106,41300.0
2005-11-08 14:25:00,55.73,55.75,55.72,55.74,70600.0,32.2106,32.2222,32.2048,32.2164,70600.0
2005-11-08 14:30:00,55.73,55.78,55.73,55.76,95700.0,32.2106,32.2395,32.2106,32.2279,95700.0
2005-11-08 14:35:00,55.75,55.8,55.74,55.78,57400.0,32.2222,32.2511,32.2164,32.2395,57400.0
2005-11-08 14:40:00,55.78,55.81,55.75,55.76,59200.0,32.2395,32.2568,32.2222,32.2279,59200.0
2005-11-08 14:45:00,55.78,55.81,55.75,55.79,68100.0,32.2395,32.2568,32.2222,32.2453,68100.0
2005-11-08 14:50:00,55.78,55.8,55.78,55.79,25800.0,32.2395,32.2511,32.2395,32.2453,25800.0
2005-11-08 14:55:00,55.8,55.8,55.76,55.77,49700.0,32.2511,32.2511,32.2279,32.2337,49700.0
2005-11-08 15:00:00,55.78,55.89,55.78,55.84,64500.0,32.2395,32.3031,32.2395,32.2742,64500.0
2005-11-08 15:05:00,55.83,55.85,55.79,55.82,38600.0,32.2684,32.28,32.2453,32.2626,38600.0
2005-11-08 15:10:00,55.81,55.82,55.77,55.79,99300.0,32.2568,32.2626,32.2337,32.2453,99300.0
2005-11-08 15:15:00,55.78,55.86,55.78,55.82,89400.0,32.2395,32.2857,32.2395,32.2626,89400.0
2005-11-08 15:20:00,55.83,55.84,55.79,55.83,70900.0,32.2684,32.2742,32.2453,32.2684,70900.0
2005-11-08 15:25:00,55.83,55.84,55.77,55.79,71300.0,32.2684,32.2742,32.2337,32.2453,71300.0
2005-11-08 15:30:00,55.8,55.84,55.77,55.78,107200.0,32.2511,32.2742,32.2337,32.2395,107200.0
2005-11-08 15:35:00,55.77,55.79,55.74,55.77,47600.0,32.2337,32.2453,32.2164,32.2337,47600.0
2005-11-08 15:40:00,55.77,55.78,55.72,55.73,74700.0,32.2337,32.2395,32.2048,32.2106,74700.0
2005-11-08 15:45:00,55.73,55.77,55.71,55.75,101200.0,32.2106,32.2337,32.199,32.2222,101200.0
2005-11-08 15:50:00,55.75,55.8,55.74,55.77,164000.0,32.2222,32.2511,32.2164,32.2337,164000.0
2005-11-08 15:55:00,55.77,55.77,55.7,55.72,152000.0,32.2337,32.2337,32.1933,32.2048,152000.0
2005-11-09 09:30:00,55.88,55.93,55.75,55.9,170200.0,32.2973,32.3262,32.2222,32.3089,170200.0
2005-11-09 09:35:00,55.9,55.98,55.9,55.95,52400.0,32.3089,32.3551,32.3089,32.3378,52400.0
2005-11-09 09:40:00,55.96,56.1,55.96,56.0,142800.0,32.3435,32.4245,32.3435,32.3667,142800.0
2005-11-09 09:45:00,56.01,56.02,55.91,56.01,58500.0,32.3724,32.3782,32.3146,32.3724,58500.0
2005-11-09 09:50:00,56.0,56.04,55.88,55.88,52400.0,32.3667,32.3898,32.2973,32.2973,52400.0
2005-11-09 09:55:00,55.87,56.08,55.87,56.07,32800.0,32.2915,32.4129,32.2915,32.4071,32800.0
2005-11-09 10:00:00,56.06,56.17,55.98,56.12,83800.0,32.4013,32.4649,32.3551,32.436,83800.0
2005-11-09 10:05:00,56.12,56.18,56.1,56.14,42700.0,32.436,32.4707,32.4245,32.4476,42700.0
2005-11-09 10:10:00,56.14,56.25,56.13,56.15,151700.0,32.4476,32.5112,32.4418,32.4534,151700.0
2005-11-09 10:15:00,56.16,56.24,56.15,56.21,53500.0,32.4591,32.5054,32.4534,32.488,53500.0
2005-11-09 10:20:00,56.23,56.26,56.2,56.24,38800.0,32.4996,32.5169,32.4823,32.5054,38800.0
2005-11-09 10:25:00,56.23,56.26,56.2,56.22,56900.0,32.4996,32.5169,32.4823,32.4938,56900.0
2005-11-09 10:30:00,56.21,56.31,56.17,56.2,134200.0,32.488,32.5458,32.4649,32.4823,134200.0
2005-11-09 10:35:00,56.2,56.23,56.13,56.13,69400.0,32.4823,32.4996,32.4418,32.4418,69400.0
2005-11-09 10:40:00,56.13,56.15,56.08,56.11,86100.0,32.4418,32.4534,32.4129,32.4302,86100.0
2005-11-09 10:45:00,56.12,56.24,56.12,56.19,64400.0,32.436,32.5054,32.436,32.4765,64400.0
2005-11-09 10:50:00,56.21,56.22,56.16,56.19,34200.0,32.488,32.4938,32.4591,32.4765,34200.0
2005-11-09 10:55:00,56.19,56.19,56.14,56.18,40300.0,32.4765,32.4765,32.4476,32.4707,40300.0
2005-11-09 11:00:00,56.18,56.2,56.13,56.13,28600.0,32.4707,32.4823,32.4418,32.4418,28600.0
2005-11-09 11:05:00,56.15,56.21,56.14,56.18,42000.0,32.4534,32.488,32.4476,32.4707,42000.0
2005-11-09 11:10:00,56.18,56.2,56.07,56.17,49900.0,32.4707,32.4823,32.4071,32.4649,49900.0
2005-11-09 11:15:00,56.16,56.2,56.14,56.18,48700.0,32.4591,32.4823,32.4476,32.4707,48700.0
2005-11-09 11:20:00,56.18,56.21,56.16,56.2,48800.0,32.4707,32.488,32.4591,32.4823,48800.0
2005-11-09 11:25:00,56.19,56.2,56.1,56.1,54500.0,32.4765,32.4823,32.4245,32.4245,54500.0
2005-11-09 11:30:00,56.1,56.14,56.01,56.02,66300.0,32.4245,32.4476,32.3724,32.3782,66300.0
2005-11-09 11:35:00,56.02,56.07,55.92,55.97,109800.0,32.3782,32.4071,32.3204,32.3493,109800.0
2005-11-09 11:40:00,55.95,55.97,55.9,55.97,97000.0,32.3378,32.3493,32.3089,32.3493,97000.0
2005-11-09 11:45:00,55.97,56.1,55.95,56.1,88800.0,32.3493,32.4245,32.3378,32.4245,88800.0
2005-11-09 11:50:00,56.1,56.15,56.07,56.12,85600.0,32.4245,32.4534,32.4071,32.436,85600.0
2005-11-09 11:55:00,56.11,56.12,56.03,56.09,45100.0,32.4302,32.436,32.384,32.4187,45100.0
2005-11-09 12:00:00,56.1,56.12,56.08,56.12,15600.0,32.4245,32.436,32.4129,32.436,15600.0
2005-11-09 12:05:00,56.11,56.13,56.09,56.11,47200.0,32.4302,32.4418,32.4187,32.4302,47200.0
2005-11-09 12:10:00,56.12,56.12,56.02,56.04,36900.0,32.436,32.436,32.3782,32.3898,36900.0
2005-11-09 12:15:00,56.03,56.19,56.03,56.17,72500.0,32.384,32.4765,32.384,32.4649,72500.0
2005-11-09 12:20:00,56.15,56.31,56.15,56.29,150900.0,32.4534,32.5458,32.4534,32.5343,150900.0
2005-11-09 12:25:00,56.29,56.3,56.24,56.28,170200.0,32.5343,32.5401,32.5054,32.5285,170200.0
2005-11-09 12:30:00,56.27,56.3,56.23,56.29,41700.0,32.5227,32.5401,32.4996,32.5343,41700.0
2005-11-09 12:35:00,56.29,56.3,56.19,56.25,74800.0,32.5343,32.5401,32.4765,32.5112,74800.0
2005-11-09 12:40:00,56.25,56.25,56.18,56.2,63800.0,32.5112,32.5112,32.4707,32.4823,63800.0
2005-11-09 12:45:00,56.2,56.26,56.2,56.23,137800.0,32.4823,32.5169,32.4823,32.4996,137800.0
2005-11-09 12:50:00,56.21,56.3,56.2,56.23,59600.0,32.488,32.5401,32.4823,32.4996,59600.0
2005-11-09 12:55:00,56.24,56.3,56.24,56.28,34900.0,32.5054,32.5401,32.5054,32.5285,34900.0
2005-11-09 13:00:00,56.28,56.3,56.24,56.25,57200.0,32.5285,32.5401,32.5054,32.5112,57200.0
2005-11-09 13:05:00,56.26,56.33,56.26,56.31,78500.0,32.5169,32.5574,32.5169,32.5458,78500.0
2005-11-09 13:10:00,56.32,56.32,56.23,56.25,83300.0,32.5516,32.5516,32.4996,32.5112,83300.0
2005-11-09 13:15:00,56.25,56.27,56.23,56.24,56000.0,32.5112,32.5227,32.4996,32.5054,56000.0
2005-11-09 13:20:00,56.24,56.3,56.23,56.23,50800.0,32.5054,32.5401,32.4996,32.4996,50800.0
2005-11-09 13:25:00,56.24,56.24,56.2,56.22,38100.0,32.5054,32.5054,32.4823,32.4938,38100.0
2005-11-09 13:30:00,56.22,56.25,56.21,56.24,42000.0,32.4938,32.5112,32.488,32.5054,42000.0
2005-11-09 13:35:00,56.24,56.25,56.21,56.24,29200.0,32.5054,32.5112,32.488,32.5054,29200.0
2005-11-09 13:40:00,56.24,56.26,56.22,56.22,61300.0,32.5054,32.5169,32.4938,32.4938,61300.0
2005-11-09 13:45:00,56.22,56.26,56.18,56.23,62600.0,32.4938,32.5169,32.4707,32.4996,62600.0
2005-11-09 13:50:00,56.23,56.29,56.04,56.07,117900.0,32.4996,32.5343,32.3898,32.4071,117900.0
2005-11-09 13:55:00,56.08,56.15,56.06,56.15,46600.0,32.4129,32.4534,32.4013,32.4534,46600.0
2005-11-09 14:00:00,56.14,56.15,56.08,56.09,40400.0,32.4476,32.4534,32.4129,32.4187,40400.0
2005-11-09 14:05:00,56.07,56.15,56.06,56.11,33500.0,32.4071,32.4534,32.4013,32.4302,33500.0
2005-11-09 14:10:00,56.11,56.14,56.08,56.08,50500.0,32.4302,32.4476,32.4129,32.4129,50500.0
2005-11-09 14:15:00,56.08,56.19,56.07,56.11,89400.0,32.4129,32.4765,32.4071,32.4302,89400.0
2005-11-09 14:20:00,56.11,56.13,56.1,56.1,44900.0,32.4302,32.4418,32.4245,32.4245,44900.0
2005-11-09 14:25:00,56.09,56.16,56.09,56.16,33900.0,32.4187,32.4591,32.4187,32.4591,33900.0
2005-11-09 14:30:00,56.16,56.2,56.12,56.18,39700.0,32.4591,32.4823,32.436,32.4707,39700.0
2005-11-09 14:35:00,56.19,56.28,56.19,56.28,48500.0,32.4765,32.5285,32.4765,32.5285,48500.0
2005-11-09 14:40:00,56.27,56.27,56.22,56.24,31200.0,32.5227,32.5227,32.4938,32.5054,31200.0
2005-11-09 14:45:00,56.23,56.27,56.16,56.17,31400.0,32.4996,32.5227,32.4591,32.4649,31400.0
2005-11-09 14:50:00,56.17,56.19,56.09,56.1,135700.0,32.4649,32.4765,32.4187,32.4245,135700.0
2005-11-09 14:55:00,56.09,56.13,56.06,56.13,80000.0,32.4187,32.4418,32.4013,32.4418,80000.0
2005-11-09 15:00:00,56.13,56.16,56.1,56.16,58200.0,32.4418,32.4591,32.4245,32.4591,58200.0
2005-11-09 15:05:00,56.15,56.2,56.14,56.17,37400.0,32.4534,32.4823,32.4476,32.4649,37400.0
2005-11-09 15:10:00,56.18,56.18,56.07,56.12,42000.0,32.4707,32.4707,32.4071,32.436,42000.0
2005-11-09 15:15:00,56.11,56.14,56.1,56.14,70400.0,32.4302,32.4476,32.4245,32.4476,70400.0
2005-11-09 15:20:00,56.14,56.16,56.09,56.11,43300.0,32.4476,32.4591,32.4187,32.4302,43300.0
2005-11-09 15:25:00,56.1,56.16,56.1,56.14,75900.0,32.4245,32.4591,32.4245,32.4476,75900.0
2005-11-09 15:30:00,56.14,56.21,56.12,56.17,68900.0,32.4476,32.488,32.436,32.4649,68900.0
2005-11-09 15:35:00,56.16,56.2,56.15,56.16,100800.0,32.4591,32.4823,32.4534,32.4591,100800.0
2005-11-09 15:40:00,56.17,56.18,56.12,56.13,84700.0,32.4649,32.4707,32.436,32.4418,84700.0
2005-11-09 15:45:00,56.13,56.17,56.11,56.12,94000.0,32.4418,32.4649,32.4302,32.436,94000.0
2005-11-09 15:50:00,56.12,56.13,56.05,56.05,102600.0,32.436,32.4418,32.3956,32.3956,102600.0
2005-11-09 15:55:00,56.05,56.06,55.97,55.99,185300.0,32.3956,32.4013,32.3493,32.3609,185300.0
2005-11-10 09:30:00,56.0,56.0,55.92,56.0,184100.0,32.3667,32.3667,32.3204,32.3667,184100.0
2005-11-10 09:35:00,56.0,56.19,56.0,56.15,111000.0,32.3667,32.4765,32.3667,32.4534,111000.0
2005-11-10 09:40:00,56.15,56.25,56.14,56.21,123600.0,32.4534,32.5112,32.4476,32.488,123600.0
2005-11-10 09:45:00,56.2,56.3,56.2,56.27,108800.0,32.4823,32.5401,32.4823,32.5227,108800.0
2005-11-10 09:50:00,56.28,56.3,56.21,56.26,87700.0,32.5285,32.5401,32.488,32.5169,87700.0
2005-11-10 09:55:00,56.26,56.29,56.25,56.29,72200.0,32.5169,32.5343,32.5112,32.5343,72200.0
2005-11-10 10:00:00,56.29,56.29,56.25,56.25,50300.0,32.5343,32.5343,32.5112,32.5112,50300.0
2005-11-10 10:05:00,56.25,56.28,56.2,56.22,120900.0,32.5112,32.5285,32.4823,32.4938,120900.0
2005-11-10 10:10:00,56.22,56.26,56.2,56.23,94500.0,32.4938,32.5169,32.4823,32.4996,94500.0
2005-11-10 10:15:00,56.21,56.29,56.17,56.24,104800.0,32.488,32.5343,32.4649,32.5054,104800.0
2005-11-10 10:20:00,56.24,56.24,56.15,56.17,85400.0,32.5054,32.5054,32.4534,32.4649,85400.0
2005-11-10 10:25:00,56.16,56.18,56.15,56.16,63000.0,32.4591,32.4707,32.4534,32.4591,63000.0
2005-11-10 10:30:00,56.15,56.18,56.11,56.11,100500.0,32.4534,32.4707,32.4302,32.4302,100500.0
2005-11-10 10:35:00,56.11,56.15,56.06,56.13,56200.0,32.4302,32.4534,32.4013,32.4418,56200.0
2005-11-10 10:40:00,56.13,56.18,56.12,56.14,21000.0,32.4418,32.4707,32.436,32.4476,21000.0
2005-11-10 10:45:00,56.14,56.19,56.08,56.17,61600.0,32.4476,32.4765,32.4129,32.4649,61600.0
2005-11-10 10:50:00,56.16,56.19,56.11,56.17,50400.0,32.4591,32.4765,32.4302,32.4649,50400.0
2005-11-10 10:55:00,56.17,56.19,56.13,56.15,80000.0,32.4649,32.4765,32.4418,32.4534,80000.0
2005-11-10 11:00:00,56.14,56.18,56.11,56.11,37000.0,32.4476,32.4707,32.4302,32.4302,37000.0
2005-11-10 11:05:00,56.12,56.19,56.1,56.14,57800.0,32.436,32.4765,32.4245,32.4476,57800.0
2005-11-10 11:10:00,56.15,56.18,56.1,56.15,53000.0,32.4534,32.4707,32.4245,32.4534,53000.0
2005-11-10 11:15:00,56.15,56.26,56.14,56.15,52800.0,32.4534,32.5169,32.4476,32.4534,52800.0
2005-11-10 11:20:00,56.16,56.18,56.14,56.17,43300.0,32.4591,32.4707,32.4476,32.4649,43300.0
2005-11-10 11:25:00,56.16,56.19,56.15,56.17,57500.0,32.4591,32.4765,32.4534,32.4649,57500.0
2005-11-10 11:30:00,56.18,56.19,56.15,56.17,62400.0,32.4707,32.4765,32.4534,32.4649,62400.0
2005-11-10 11:35:00,56.16,56.19,56.08,56.11,106800.0,32.4591,32.4765,32.4129,32.4302,106800.0
2005-11-10 11:40:00,56.09,56.26,56.09,56.17,31100.0,32.4187,32.5169,32.4187,32.4649,31100.0
2005-11-10 11:45:00,56.17,56.19,56.16,56.17,52800.0,32.4649,32.4765,32.4591,32.4649,52800.0
2005-11-10 11:50:00,56.18,56.24,56.17,56.18,164100.0,32.4707,32.5054,32.4649,32.4707,164100.0
2005-11-10 11:55:00,56.18,56.21,56.17,56.18,48600.0,32.4707,32.488,32.4649,32.4707,48600.0
2005-11-10 12:00:00,56.18,56.18,56.15,56.16,20600.0,32.4707,32.4707,32.4534,32.4591,20600.0
2005-11-10 12:05:00,56.17,56.22,56.15,56.21,39300.0,32.4649,32.4938,32.4534,32.488,39300.0
2005-11-10 12:10:00,56.21,56.21,56.16,56.18,39700.0,32.488,32.488,32.4591,32.4707,39700.0
2005-11-10 12:15:00,56.18,56.25,56.16,56.2,70200.0,32.4707,32.5112,32.4591,32.4823,70200.0
2005-11-10 12:20:00,56.2,56.21,56.18,56.19,46400.0,32.4823,32.488,32.4707,32.4765,46400.0
2005-11-10 12:25:00,56.19,56.24,56.14,56.22,111600.0,32.4765,32.5054,32.4476,32.4938,111600.0
2005-11-10 12:30:00,56.22,56.25,56.2,56.24,47900.0,32.4938,32.5112,32.4823,32.5054,47900.0
2005-11-10 12:35:00,56.23,56.23,56.16,56.17,20500.0,32.4996,32.4996,32.4591,32.4649,20500.0
2005-11-10 12:40:00,56.17,56.18,56.16,56.18,22600.0,32.4649,32.4707,32.4591,32.4707,22600.0
2005-11-10 12:45:00,56.18,56.2,56.16,56.2,35400.0,32.4707,32.4823,32.4591,32.4823,35400.0
2005-11-10 12:50:00,56.21,56.23,56.19,56.19,36800.0,32.488,32.4996,32.4765,32.4765,36800.0
2005-11-10 12:55:00,56.2,56.21,56.16,56.19,121200.0,32.4823,32.488,32.4591,32.4765,121200.0
2005-11-10 13:00:00,56.2,56.3,56.19,56.28,91300.0,32.4823,32.5401,32.4765,32.5285,91300.0
2005-11-10 13:05:00,56.29,56.3,56.23,56.27,58100.0,32.5343,32.5401,32.4996,32.5227,58100.0
2005-11-10 13:10:00,56.27,56.28,56.22,56.25,120800.0,32.5227,32.5285,32.4938,32.5112,120800.0
2005-11-10 13:15:00,56.25,56.25,56.22,56.24,126800.0,32.5112,32.5112,32.4938,32.5054,126800.0
2005-11-10 13:20:00,56.24,56.26,56.22,56.24,175500.0,32.5054,32.5169,32.4938,32.5054,175500.0
2005-11-10 13:25:00,56.24,56.3,56.24,56.25,32100.0,32.5054,32.5401,32.5054,32.5112,32100.0
2005-11-10 13:30:00,56.25,56.29,56.25,56.29,44800.0,32.5112,32.5343,32.5112,32.5343,44800.0
2005-11-10 13:35:00,56.3,56.39,56.28,56.36,106600.0,32.5401,32.5921,32.5285,32.5747,106600.0
2005-11-10 13:40:00,56.36,56.45,56.32,56.45,138400.0,32.5747,32.6267,32.5516,32.6267,138400.0
2005-11-10 13:45:00,56.45,56.49,56.39,56.41,86200.0,32.6267,32.6499,32.5921,32.6036,86200.0
2005-11-10 13:50:00,56.4,56.49,56.39,56.45,238700.0,32.5978,32.6499,32.5921,32.6267,238700.0
2005-11-10 13:55:00,56.46,56.5,56.39,56.47,135000.0,32.6325,32.6556,32.5921,32.6383,135000.0
2005-11-10 14:00:00,56.47,56.48,56.44,56.47,51400.0,32.6383,32.6441,32.621,32.6383,51400.0
2005-11-10 14:05:00,56.46,56.47,56.42,56.43,44800.0,32.6325,32.6383,32.6094,32.6152,44800.0
2005-11-10 14:10:00,56.43,56.47,56.41,56.44,65800.0,32.6152,32.6383,32.6036,32.621,65800.0
2005-11-10 14:15:00,56.45,56.45,56.4,56.44,96200.0,32.6267,32.6267,32.5978,32.621,96200.0
2005-11-10 14:20:00,56.45,56.49,56.39,56.39,84300.0,32.6267,32.6499,32.5921,32.5921,84300.0
2005-11-10 14:25:00,56.39,56.46,56.38,56.43,73200.0,32.5921,32.6325,32.5863,32.6152,73200.0
2005-11-10 14:30:00,56.43,56.46,56.37,56.41,94100.0,32.6152,32.6325,32.5805,32.6036,94100.0
2005-11-10 14:35:00,56.4,56.45,56.4,56.44,38200.0,32.5978,32.6267,32.5978,32.621,38200.0
2005-11-10 14:40:00,56.44,56.45,56.42,56.42,54200.0,32.621,32.6267,32.6094,32.6094,54200.0
2005-11-10 14:45:00,56.42,56.5,56.41,56.49,69200.0,32.6094,32.6556,32.6036,32.6499,69200.0
2005-11-10 14:50:00,56.49,56.5,56.47,56.5,104400.0,32.6499,32.6556,32.6383,32.6556,104400.0
2005-11-10 14:55:00,56.5,56.56,56.46,56.5,238600.0,32.6556,32.6903,32.6325,32.6556,238600.0
2005-11-10 15:00:00,56.5,56.54,56.48,56.53,145100.0,32.6556,32.6788,32.6441,32.673,145100.0
2005-11-10 15:05:00,56.54,56.55,56.48,56.5,124600.0,32.6788,32.6845,32.6441,32.6556,124600.0
2005-11-10 15:10:00,56.5,56.5,56.45,56.5,61900.0,32.6556,32.6556,32.6267,32.6556,61900.0
2005-11-10 15:15:00,56.5,56.56,56.42,56.52,205200.0,32.6556,32.6903,32.6094,32.6672,205200.0
2005-11-10 15:20:00,56.51,56.52,56.49,56.51,94800.0,32.6614,32.6672,32.6499,32.6614,94800.0
2005-11-10 15:25:00,56.51,56.52,56.46,56.48,130700.0,32.6614,32.6672,32.6325,32.6441,130700.0
2005-11-10 15:30:00,56.47,56.52,56.47,56.5,89300.0,32.6383,32.6672,32.6383,32.6556,89300.0
2005-11-10 15:35:00,56.51,56.54,56.47,56.48,134200.0,32.6614,32.6788,32.6383,32.6441,134200.0
2005-11-10 15:40:00,56.48,56.55,56.47,56.5,93800.0,32.6441,32.6845,32.6383,32.6556,93800.0
2005-11-10 15:45:00,56.5,56.51,56.47,56.49,69400.0,32.6556,32.6614,32.6383,32.6499,69400.0
2005-11-10 15:50:00,56.5,56.54,56.44,56.45,198700.0,32.6556,32.6788,32.621,32.6267,198700.0
2005-11-10 15:55:00,56.46,56.54,56.35,56.39,256000.0,32.6325,32.6788,32.569,32.5921,256000.0
2005-11-11 09:30:00,56.41,56.47,56.41,56.47,143800.0,32.6036,32.6383,32.6036,32.6383,143800.0
2005-11-11 09:35:00,56.47,56.49,56.4,56.4,67700.0,32.6383,32.6499,32.5978,32.5978,67700.0
2005-11-11 09:40:00,56.42,56.5,56.38,56.5,75800.0,32.6094,32.6556,32.5863,32.6556,75800.0
2005-11-11 09:45:00,56.5,56.63,56.48,56.62,111600.0,32.6556,32.7308,32.6441,32.725,111600.0
2005-11-11 09:50:00,56.62,56.68,56.55,56.67,121700.0,32.725,32.7597,32.6845,32.7539,121700.0
2005-11-11 09:55:00,56.67,56.7,56.59,56.59,132200.0,32.7539,32.7712,32.7077,32.7077,132200.0
2005-11-11 10:00:00,56.57,56.64,56.51,56.57,54500.0,32.6961,32.7366,32.6614,32.6961,54500.0
2005-11-11 10:05:00,56.54,56.62,56.54,56.58,76300.0,32.6788,32.725,32.6788,32.7019,76300.0
2005-11-11 10:10:00,56.57,56.58,56.45,56.54,87900.0,32.6961,32.7019,32.6267,32.6788,87900.0
2005-11-11 10:15:00,56.54,56.57,56.51,56.57,57200.0,32.6788,32.6961,32.6614,32.6961,57200.0
2005-11-11 10:20:00,56.56,56.57,56.5,56.51,52100.0,32.6903,32.6961,32.6556,32.6614,52100.0
2005-11-11 10:25:00,56.51,56.55,56.49,56.55,44000.0,32.6614,32.6845,32.6499,32.6845,44000.0
2005-11-11 10:30:00,56.54,56.57,56.52,56.55,42700.0,32.6788,32.6961,32.6672,32.6845,42700.0
2005-11-11 10:35:00,56.55,56.56,56.5,56.54,66400.0,32.6845,32.6903,32.6556,32.6788,66400.0
2005-11-11 10:40:00,56.56,56.64,56.54,56.61,69000.0,32.6903,32.7366,32.6788,32.7192,69000.0
2005-11-11 10:45:00,56.61,56.62,56.51,56.55,68000.0,32.7192,32.725,32.6614,32.6845,68000.0
2005-11-11 10:50:00,56.55,56.56,56.54,56.56,32900.0,32.6845,32.6903,32.6788,32.6903,32900.0
2005-11-11 10:55:00,56.55,56.55,56.52,56.54,38700.0,32.6845,32.6845,32.6672,32.6788,38700.0
2005-11-11 11:00:00,56.55,56.64,56.46,56.47,58900.0,32.6845,32.7366,32.6325,32.6383,58900.0
2005-11-11 11:05:00,56.49,56.52,56.48,56.52,27100.0,32.6499,32.6672,32.6441,32.6672,27100.0
2005-11-11 11:10:00,56.54,56.58,56.53,56.58,25800.0,32.6788,32.7019,32.673,32.7019,25800.0
2005-11-11 11:15:00,56.59,56.63,56.51,56.51,61100.0,32.7077,32.7308,32.6614,32.6614,61100.0
2005-11-11 11:20:00,56.52,56.54,56.5,56.5,57400.0,32.6672,32.6788,32.6556,32.6556,57400.0
2005-11-11 11:25:00,56.5,56.6,56.5,56.6,39600.0,32.6556,32.7134,32.6556,32.7134,39600.0
2005-11-11 11:30:00,56.6,56.68,56.57,56.59,81300.0,32.7134,32.7597,32.6961,32.7077,81300.0
2005-11-11 11:35:00,56.57,56.6,56.53,56.56,256800.0,32.6961,32.7134,32.673,32.6903,256800.0
2005-11-11 11:40:00,56.56,56.59,56.55,56.58,16800.0,32.6903,32.7077,32.6845,32.7019,16800.0
2005-11-11 11:45:00,56.58,56.6,56.55,56.59,33500.0,32.7019,32.7134,32.6845,32.7077,33500.0
2005-11-11 11:50:00,56.59,56.62,56.58,56.62,35000.0,32.7077,32.725,32.7019,32.725,35000.0
2005-11-11 11:55:00,56.63,56.64,56.55,56.59,67100.0,32.7308,32.7366,32.6845,32.7077,67100.0
2005-11-11 12:00:00,56.59,56.61,56.56,56.57,38400.0,32.7077,32.7192,32.6903,32.6961,38400.0
2005-11-11 12:05:00,56.58,56.59,56.57,56.59,15100.0,32.7019,32.7077,32.6961,32.7077,15100.0
2005-11-11 12:10:00,56.58,56.59,56.56,56.57,32800.0,32.7019,32.7077,32.6903,32.6961,32800.0
2005-11-11 12:15:00,56.57,56.6,56.57,56.58,31900.0,32.6961,32.7134,32.6961,32.7019,31900.0
2005-11-11 12:20:00,56.59,56.6,56.58,56.6,60000.0,32.7077,32.7134,32.7019,32.7134,60000.0
2005-11-11 12:25:00,56.59,56.6,56.56,56.58,43200.0,32.7077,32.7134,32.6903,32.7019,43200.0
2005-11-11 12:30:00,56.59,56.6,56.58,56.59,25800.0,32.7077,32.7134,32.7019,32.7077,25800.0
2005-11-11 12:35:00,56.6,56.6,56.53,56.55,26500.0,32.7134,32.7134,32.673,32.6845,26500.0
2005-11-11 12:40:00,56.56,56.56,56.53,56.56,33500.0,32.6903,32.6903,32.673,32.6903,33500.0
2005-11-11 12:45:00,56.55,56.58,56.55,56.56,30100.0,32.6845,32.7019,32.6845,32.6903,30100.0
2005-11-11 12:50:00,56.57,56.57,56.54,56.55,37200.0,32.6961,32.6961,32.6788,32.6845,37200.0
2005-11-11 12:55:00,56.55,56.56,56.48,56.49,31800.0,32.6845,32.6903,32.6441,32.6499,31800.0
2005-11-11 13:00:00,56.5,56.51,56.48,56.5,16700.0,32.6556,32.6614,32.6441,32.6556,16700.0
2005-11-11 13:05:00,56.49,56.5,56.46,56.48,28600.0,32.6499,32.6556,32.6325,32.6441,28600.0
2005-11-11 13:10:00,56.47,56.5,56.47,56.5,24600.0,32.6383,32.6556,32.6383,32.6556,24600.0
2005-11-11 13:15:00,56.5,56.54,56.48,56.51,99600.0,32.6556,32.6788,32.6441,32.6614,99600.0
2005-11-11 13:20:00,56.5,56.57,56.5,56.57,102600.0,32.6556,32.6961,32.6556,32.6961,102600.0
2005-11-11 13:25:00,56.58,56.58,56.55,56.56,54000.0,32.7019,32.7019,32.6845,32.6903,54000.0
2005-11-11 13:30:00,56.57,56.57,56.55,56.55,9200.0,32.6961,32.6961,32.6845,32.6845,9200.0
2005-11-11 13:35:00,56.55,56.57,56.52,56.52,42300.0,32.6845,32.6961,32.6672,32.6672,42300.0
2005-11-11 13:40:00,56.52,56.52,56.5,56.5,34300.0,32.6672,32.6672,32.6556,32.6556,34300.0
2005-11-11 13:45:00,56.5,56.52,56.49,56.51,27800.0,32.6556,32.6672,32.6499,32.6614,27800.0
2005-11-11 13:50:00,56.5,56.54,56.5,56.54,36500.0,32.6556,32.6788,32.6556,32.6788,36500.0
2005-11-11 13:55:00,56.54,56.54,56.51,56.53,19200.0,32.6788,32.6788,32.6614,32.673,19200.0
2005-11-11 14:00:00,56.53,56.55,56.51,56.52,40600.0,32.673,32.6845,32.6614,32.6672,40600.0
2005-11-11 14:05:00,56.52,56.54,56.5,56.5,55200.0,32.6672,32.6788,32.6556,32.6556,55200.0
2005-11-11 14:10:00,56.51,56.53,56.5,56.53,23600.0,32.6614,32.673,32.6556,32.673,23600.0
2005-11-11 14:15:00,56.53,56.55,56.52,56.53,38000.0,32.673,32.6845,32.6672,32.673,38000.0
2005-11-11 14:20:00,56.52,56.56,56.52,56.56,26200.0,32.6672,32.6903,32.6672,32.6903,26200.0
2005-11-11 14:25:00,56.56,56.56,56.53,56.55,30500.0,32.6903,32.6903,32.673,32.6845,30500.0
2005-11-11 14:30:00,56.55,56.58,56.54,56.55,20900.0,32.6845,32.7019,32.6788,32.6845,20900.0
2005-11-11 14:35:00,56.55,56.56,56.54,56.55,34900.0,32.6845,32.6903,32.6788,32.6845,34900.0
2005-11-11 14:40:00,56.55,56.55,56.53,56.54,44400.0,32.6845,32.6845,32.673,32.6788,44400.0
2005-11-11 14:45:00,56.54,56.55,56.52,56.54,57000.0,32.6788,32.6845,32.6672,32.6788,57000.0
2005-11-11 14:50:00,56.53,56.55,56.52,56.53,36900.0,32.673,32.6845,32.6672,32.673,36900.0
2005-11-11 14:55:00,56.54,56.57,56.52,56.52,39600.0,32.6788,32.6961,32.6672,32.6672,39600.0
2005-11-11 15:00:00,56.53,56.54,56.51,56.53,19100.0,32.673,32.6788,32.6614,32.673,19100.0
2005-11-11 15:05:00,56.54,56.55,56.5,56.51,36200.0,32.6788,32.6845,32.6556,32.6614,36200.0
2005-11-11 15:10:00,56.5,56.51,56.44,56.44,64800.0,32.6556,32.6614,32.621,32.621,64800.0
2005-11-11 15:15:00,56.44,56.49,56.43,56.49,44900.0,32.621,32.6499,32.6152,32.6499,44900.0
2005-11-11 15:20:00,56.49,56.5,56.47,56.48,47800.0,32.6499,32.6556,32.6383,32.6441,47800.0
2005-11-11 15:25:00,56.48,56.48,56.45,56.48,40500.0,32.6441,32.6441,32.6267,32.6441,40500.0
2005-11-11 15:30:00,56.48,56.5,56.46,56.48,66000.0,32.6441,32.6556,32.6325,32.6441,66000.0
2005-11-11 15:35:00,56.48,56.5,56.47,56.5,62100.0,32.6441,32.6556,32.6383,32.6556,62100.0
2005-11-11 15:40:00,56.5,56.55,56.49,56.51,107800.0,32.6556,32.6845,32.6499,32.6614,107800.0
2005-11-11 15:45:00,56.5,56.53,56.44,56.46,141000.0,32.6556,32.673,32.621,32.6325,141000.0
2005-11-11 15:50:00,56.45,56.46,56.31,56.33,138000.0,32.6267,32.6325,32.5458,32.5574,138000.0
2005-11-11 15:55:00,56.33,56.36,56.26,56.36,257300.0,32.5574,32.5747,32.5169,32.5747,257300.0
2005-11-14 09:30:00,56.3,56.3,56.05,56.25,214400.0,32.5401,32.5401,32.3956,32.5112,214400.0
2005-11-14 09:35:00,56.23,56.35,56.15,56.32,74200.0,32.4996,32.569,32.4534,32.5516,74200.0
2005-11-14 09:40:00,56.32,56.48,56.25,56.39,62800.0,32.5516,32.6441,32.5112,32.5921,62800.0
2005-11-14 09:45:00,56.39,56.51,56.38,56.48,71600.0,32.5921,32.6614,32.5863,32.6441,71600.0
2005-11-14 09:50:00,56.48,56.49,56.32,56.32,61200.0,32.6441,32.6499,32.5516,32.5516,61200.0
2005-11-14 09:55:00,56.31,56.43,56.28,56.42,60400.0,32.5458,32.6152,32.5285,32.6094,60400.0
2005-11-14 10:00:00,56.4,56.43,56.35,56.36,203500.0,32.5978,32.6152,32.569,32.5747,203500.0
2005-11-14 10:05:00,56.35,56.4,56.34,56.4,55500.0,32.569,32.5978,32.5632,32.5978,55500.0
2005-11-14 10:10:00,56.4,56.43,56.37,56.43,79400.0,32.5978,32.6152,32.5805,32.6152,79400.0
2005-11-14 10:15:00,56.39,56.43,56.39,56.39,49600.0,32.5921,32.6152,32.5921,32.5921,49600.0
2005-11-14 10:20:00,56.39,56.4,56.31,56.34,55300.0,32.5921,32.5978,32.5458,32.5632,55300.0
2005-11-14 10:25:00,56.35,56.4,56.34,56.35,60100.0,32.569,32.5978,32.5632,32.569,60100.0
2005-11-14 10:30:00,56.37,56.41,56.34,56.38,60400.0,32.5805,32.6036,32.5632,32.5863,60400.0
2005-11-14 10:35:00,56.38,56.4,56.34,56.36,54200.0,32.5863,32.5978,32.5632,32.5747,54200.0
2005-11-14 10:40:00,56.37,56.41,56.36,56.39,72900.0,32.5805,32.6036,32.5747,32.5921,72900.0
2005-11-14 10:45:00,56.37,56.4,56.35,56.4,40500.0,32.5805,32.5978,32.569,32.5978,40500.0
2005-11-14 10:50:00,56.4,56.4,56.3,56.31,49400.0,32.5978,32.5978,32.5401,32.5458,49400.0
2005-11-14 10:55:00,56.32,56.34,56.28,56.28,55300.0,32.5516,32.5632,32.5285,32.5285,55300.0
2005-11-14 11:00:00,56.25,56.32,56.18,56.3,84900.0,32.5112,32.5516,32.4707,32.5401,84900.0
2005-11-14 11:05:00,56.3,56.33,56.27,56.29,39600.0,32.5401,32.5574,32.5227,32.5343,39600.0
2005-11-14 11:10:00,56.28,56.31,56.26,56.3,60600.0,32.5285,32.5458,32.5169,32.5401,60600.0
2005-11-14 11:15:00,56.3,56.35,56.25,56.35,51600.0,32.5401,32.569,32.5112,32.569,51600.0
2005-11-14 11:20:00,56.35,56.35,56.25,56.26,54400.0,32.569,32.569,32.5112,32.5169,54400.0
2005-11-14 11:25:00,56.26,56.28,56.22,56.25,47200.0,32.5169,32.5285,32.4938,32.5112,47200.0
2005-11-14 11:30:00,56.26,56.31,56.23,56.24,35100.0,32.5169,32.5458,32.4996,32.5054,35100.0
2005-11-14 11:35:00,56.25,56.26,56.22,56.23,48100.0,32.5112,32.5169,32.4938,32.4996,48100.0
2005-11-14 11:40:00,56.22,56.36,56.17,56.2,69400.0,32.4938,32.5747,32.4649,32.4823,69400.0
2005-11-14 11:45:00,56.2,56.22,56.14,56.15,30900.0,32.4823,32.4938,32.4476,32.4534,30900.0
2005-11-14 11:50:00,56.15,56.18,56.14,56.15,67100.0,32.4534,32.4707,32.4476,32.4534,67100.0
2005-11-14 11:55:00,56.15,56.16,56.12,56.15,42700.0,32.4534,32.4591,32.436,32.4534,42700.0
2005-11-14 12:00:00,56.17,56.21,56.17,56.19,61300.0,32.4649,32.488,32.4649,32.4765,61300.0
2005-11-14 12:05:00,56.2,56.2,56.1,56.12,50400.0,32.4823,32.4823,32.4245,32.436,50400.0
2005-11-14 12:10:00,56.12,56.14,56.09,56.09,33700.0,32.436,32.4476,32.4187,32.4187,33700.0
2005-11-14 12:15:00,56.1,56.17,56.1,56.17,28700.0,32.4245,32.4649,32.4245,32.4649,28700.0
2005-11-14 12:20:00,56.17,56.26,56.16,56.22,76500.0,32.4649,32.5169,32.4591,32.4938,76500.0
2005-11-14 12:25:00,56.22,56.22,56.14,56.2,38500.0,32.4938,32.4938,32.4476,32.4823,38500.0
2005-11-14 12:30:00,56.19,56.2,56.16,56.18,30300.0,32.4765,32.4823,32.4591,32.4707,30300.0
2005-11-14 12:35:00,56.19,56.21,56.15,56.21,67000.0,32.4765,32.488,32.4534,32.488,67000.0
2005-11-14 12:40:00,56.22,56.23,56.16,56.18,27000.0,32.4938,32.4996,32.4591,32.4707,27000.0
2005-11-14 12:45:00,56.19,56.23,56.16,56.18,71200.0,32.4765,32.4996,32.4591,32.4707,71200.0
2005-11-14 12:50:00,56.17,56.2,56.16,56.18,30400.0,32.4649,32.4823,32.4591,32.4707,30400.0
2005-11-14 12:55:00,56.2,56.2,56.09,56.13,48400.0,32.4823,32.4823,32.4187,32.4418,48400.0
2005-11-14 13:00:00,56.13,56.14,56.06,56.08,47500.0,32.4418,32.4476,32.4013,32.4129,47500.0
2005-11-14 13:05:00,56.1,56.13,56.08,56.11,39300.0,32.4245,32.4418,32.4129,32.4302,39300.0
2005-11-14 13:10:00,56.11,56.14,56.1,56.14,25900.0,32.4302,32.4476,32.4245,32.4476,25900.0
2005-11-14 13:15:00,56.13,56.17,56.12,56.12,26800.0,32.4418,32.4649,32.436,32.436,26800.0
2005-11-14 13:20:00,56.13,56.14,56.09,56.13,57300.0,32.4418,32.4476,32.4187,32.4418,57300.0
2005-11-14 13:25:00,56.13,56.13,56.0,56.01,3432400.0,32.4418,32.4418,32.3667,32.3724,3432400.0
2005-11-14 13:30:00,56.02,56.04,55.95,55.97,144700.0,32.3782,32.3898,32.3378,32.3493,144700.0
2005-11-14 13:35:00,55.97,55.97,55.93,55.93,84800.0,32.3493,32.3493,32.3262,32.3262,84800.0
2005-11-14 13:40:00,55.93,55.97,55.92,55.93,100500.0,32.3262,32.3493,32.3204,32.3262,100500.0
2005-11-14 13:45:00,55.93,55.99,55.93,55.96,99700.0,32.3262,32.3609,32.3262,32.3435,99700.0
2005-11-14 13:50:00,55.96,55.96,55.88,55.93,44300.0,32.3435,32.3435,32.2973,32.3262,44300.0
2005-11-14 13:55:00,55.93,55.93,55.9,55.92,49400.0,32.3262,32.3262,32.3089,32.3204,49400.0
2005-11-14 14:00:00,55.92,55.93,55.87,55.88,119200.0,32.3204,32.3262,32.2915,32.2973,119200.0
2005-11-14 14:05:00,55.88,55.89,55.84,55.85,57400.0,32.2973,32.3031,32.2742,32.28,57400.0
2005-11-14 14:10:00,55.85,55.86,55.73,55.76,79600.0,32.28,32.2857,32.2106,32.2279,79600.0
2005-11-14 14:15:00,55.76,55.77,55.71,55.74,54600.0,32.2279,32.2337,32.199,32.2164,54600.0
2005-11-14 14:20:00,55.74,55.77,55.74,55.76,39000.0,32.2164,32.2337,32.2164,32.2279,39000.0
2005-11-14 14:25:00,55.76,55.84,55.76,55.84,66200.0,32.2279,32.2742,32.2279,32.2742,66200.0
2005-11-14 14:30:00,55.84,55.9,55.84,55.9,88500.0,32.2742,32.3089,32.2742,32.3089,88500.0
2005-11-14 14:35:00,55.9,55.94,55.87,55.88,157700.0,32.3089,32.332,32.2915,32.2973,157700.0
2005-11-14 14:40:00,55.87,55.87,55.84,55.86,31400.0,32.2915,32.2915,32.2742,32.2857,31400.0
2005-11-14 14:45:00,55.85,55.87,55.84,55.86,50500.0,32.28,32.2915,32.2742,32.2857,50500.0
2005-11-14 14:50:00,55.86,55.88,55.85,55.87,88000.0,32.2857,32.2973,32.28,32.2915,88000.0
2005-11-14 14:55:00,55.88,55.89,55.86,55.89,44400.0,32.2973,32.3031,32.2857,32.3031,44400.0
2005-11-14 15:00:00,55.87,55.9,55.87,55.9,157300.0,32.2915,32.3089,32.2915,32.3089,157300.0
2005-11-14 15:05:00,55.9,55.94,55.88,55.88,91000.0,32.3089,32.332,32.2973,32.2973,91000.0
2005-11-14 15:10:00,55.88,55.89,55.83,55.86,87200.0,32.2973,32.3031,32.2684,32.2857,87200.0
2005-11-14 15:15:00,55.86,55.87,55.85,55.87,42900.0,32.2857,32.2915,32.28,32.2915,42900.0
2005-11-14 15:20:00,55.87,55.93,55.86,55.91,110700.0,32.2915,32.3262,32.2857,32.3146,110700.0
2005-11-14 15:25:00,55.91,55.91,55.85,55.86,98200.0,32.3146,32.3146,32.28,32.2857,98200.0
2005-11-14 15:30:00,55.87,55.92,55.87,55.9,51600.0,32.2915,32.3204,32.2915,32.3089,51600.0
2005-11-14 15:35:00,55.91,55.94,55.89,55.93,119400.0,32.3146,32.332,32.3031,32.3262,119400.0
2005-11-14 15:40:00,55.92,55.93,55.84,55.91,115000.0,32.3204,32.3262,32.2742,32.3146,115000.0
2005-11-14 15:45:00,55.91,55.93,55.88,55.93,132400.0,32.3146,32.3262,32.2973,32.3262,132400.0
2005-11-14 15:50:00,55.92,55.96,55.9,55.92,97000.0,32.3204,32.3435,32.3089,32.3204,97000.0
2005-11-14 15:55:00,55.92,55.99,55.92,55.95,147200.0,32.3204,32.3609,32.3204,32.3378,147200.0
2005-11-15 09:30:00,55.97,56.12,55.95,56.1,390900.0,32.3493,32.436,32.3378,32.4245,390900.0
2005-11-15 09:35:00,56.0,56.05,55.95,56.0,474000.0,32.3667,32.3956,32.3378,32.3667,474000.0
2005-11-15 09:40:00,56.0,56.03,55.94,55.97,97300.0,32.3667,32.384,32.332,32.3493,97300.0
2005-11-15 09:45:00,55.97,56.01,55.96,55.98,108800.0,32.3493,32.3724,32.3435,32.3551,108800.0
2005-11-15 09:50:00,55.98,56.02,55.95,55.99,59600.0,32.3551,32.3782,32.3378,32.3609,59600.0
2005-11-15 09:55:00,55.99,56.0,55.96,55.97,44400.0,32.3609,32.3667,32.3435,32.3493,44400.0
2005-11-15 10:00:00,55.97,56.0,55.95,55.99,144300.0,32.3493,32.3667,32.3378,32.3609,144300.0
2005-11-15 10:05:00,55.99,55.99,55.95,55.96,149900.0,32.3609,32.3609,32.3378,32.3435,149900.0
2005-11-15 10:10:00,55.96,55.99,55.93,55.95,90700.0,32.3435,32.3609,32.3262,32.3378,90700.0
2005-11-15 10:15:00,55.95,55.98,55.92,55.95,92500.0,32.3378,32.3551,32.3204,32.3378,92500.0
2005-11-15 10:20:00,55.95,56.01,55.95,55.95,136900.0,32.3378,32.3724,32.3378,32.3378,136900.0
2005-11-15 10:25:00,55.96,55.99,55.95,55.98,53900.0,32.3435,32.3609,32.3378,32.3551,53900.0
2005-11-15 10:30:00,55.98,56.0,55.95,55.99,87900.0,32.3551,32.3667,32.3378,32.3609,87900.0
2005-11-15 10:35:00,55.99,55.99,55.95,55.97,105000.0,32.3609,32.3609,32.3378,32.3493,105000.0
2005-11-15 10:40:00,55.97,55.98,55.96,55.98,49000.0,32.3493,32.3551,32.3435,32.3551,49000.0
2005-11-15 10:45:00,55.98,55.99,55.97,55.98,109900.0,32.3551,32.3609,32.3493,32.3551,109900.0
2005-11-15 10:50:00,55.98,56.0,55.98,55.99,111900.0,32.3551,32.3667,32.3551,32.3609,111900.0
2005-11-15 10:55:00,56.0,56.0,55.96,55.97,80900.0,32.3667,32.3667,32.3435,32.3493,80900.0
2005-11-15 11:00:00,55.97,56.0,55.97,55.98,84600.0,32.3493,32.3667,32.3493,32.3551,84600.0
2005-11-15 11:05:00,55.98,56.0,55.97,55.98,29500.0,32.3551,32.3667,32.3493,32.3551,29500.0
2005-11-15 11:10:00,55.98,55.98,55.95,55.96,46800.0,32.3551,32.3551,32.3378,32.3435,46800.0
2005-11-15 11:15:00,55.96,56.0,55.96,56.0,85000.0,32.3435,32.3667,32.3435,32.3667,85000.0
2005-11-15 11:20:00,56.0,56.0,55.98,55.98,37500.0,32.3667,32.3667,32.3551,32.3551,37500.0
2005-11-15 11:25:00,55.97,56.0,55.97,56.0,94700.0,32.3493,32.3667,32.3493,32.3667,94700.0
2005-11-15 11:30:00,56.0,56.0,55.97,56.0,69000.0,32.3667,32.3667,32.3493,32.3667,69000.0
2005-11-15 11:35:00,55.99,56.0,55.97,55.98,30400.0,32.3609,32.3667,32.3493,32.3551,30400.0
2005-11-15 11:40:00,55.98,56.0,55.97,55.99,63500.0,32.3551,32.3667,32.3493,32.3609,63500.0
2005-11-15 11:45:00,55.99,56.0,55.97,55.98,43800.0,32.3609,32.3667,32.3493,32.3551,43800.0
2005-11-15 11:50:00,55.98,55.99,55.97,55.99,54000.0,32.3551,32.3609,32.3493,32.3609,54000.0
2005-11-15 11:55:00,55.99,56.0,55.99,56.0,103200.0,32.3609,32.3667,32.3609,32.3667,103200.0
2005-11-15 12:00:00,55.99,56.0,55.97,55.99,47500.0,32.3609,32.3667,32.3493,32.3609,47500.0
2005-11-15 12:05:00,55.99,55.99,55.96,55.98,63200.0,32.3609,32.3609,32.3435,32.3551,63200.0
2005-11-15 12:10:00,55.97,55.99,55.96,55.99,69900.0,32.3493,32.3609,32.3435,32.3609,69900.0
2005-11-15 12:15:00,55.99,56.02,55.97,56.0,99300.0,32.3609,32.3782,32.3493,32.3667,99300.0
2005-11-15 12:20:00,55.99,56.0,55.99,55.99,337400.0,32.3609,32.3667,32.3609,32.3609,337400.0
2005-11-15 12:25:00,56.0,56.0,55.99,55.99,93500.0,32.3667,32.3667,32.3609,32.3609,93500.0
2005-11-15 12:30:00,56.0,56.04,56.0,56.02,31300.0,32.3667,32.3898,32.3667,32.3782,31300.0
2005-11-15 12:35:00,56.02,56.03,55.99,56.0,46900.0,32.3782,32.384,32.3609,32.3667,46900.0
2005-11-15 12:40:00,55.99,56.0,55.98,56.0,106600.0,32.3609,32.3667,32.3551,32.3667,106600.0
2005-11-15 12:45:00,56.0,56.01,55.98,56.0,82600.0,32.3667,32.3724,32.3551,32.3667,82600.0
2005-11-15 12:50:00,55.99,56.0,55.98,56.0,58600.0,32.3609,32.3667,32.3551,32.3667,58600.0
2005-11-15 12:55:00,55.99,56.02,55.99,56.01,463000.0,32.3609,32.3782,32.3609,32.3724,463000.0
2005-11-15 13:00:00,56.01,56.03,56.0,56.01,219600.0,32.3724,32.384,32.3667,32.3724,219600.0
2005-11-15 13:05:00,56.0,56.03,56.0,56.02,76600.0,32.3667,32.384,32.3667,32.3782,76600.0
2005-11-15 13:10:00,56.02,56.04,56.01,56.04,73900.0,32.3782,32.3898,32.3724,32.3898,73900.0
2005-11-15 13:15:00,56.03,56.05,56.03,56.04,54900.0,32.384,32.3956,32.384,32.3898,54900.0
2005-11-15 13:20:00,56.04,56.05,56.04,56.04,67400.0,32.3898,32.3956,32.3898,32.3898,67400.0
2005-11-15 13:25:00,56.04,56.05,56.01,56.02,94300.0,32.3898,32.3956,32.3724,32.3782,94300.0
2005-11-15 13:30:00,56.02,56.03,56.01,56.01,72800.0,32.3782,32.384,32.3724,32.3724,72800.0
2005-11-15 13:35:00,56.01,56.02,56.01,56.02,23900.0,32.3724,32.3782,32.3724,32.3782,23900.0
2005-11-15 13:40:00,56.01,56.02,55.97,56.01,283900.0,32.3724,32.3782,32.3493,32.3724,283900.0
2005-11-15 13:45:00,56.0,56.01,55.98,56.01,46700.0,32.3667,32.3724,32.3551,32.3724,46700.0
2005-11-15 13:50:00,56.0,56.02,55.99,56.0,132500.0,32.3667,32.3782,32.3609,32.3667,132500.0
2005-11-15 13:55:00,56.0,56.03,55.98,56.0,114200.0,32.3667,32.384,32.3551,32.3667,114200.0
2005-11-15 14:00:00,56.0,56.01,55.98,55.98,117500.0,32.3667,32.3724,32.3551,32.3551,117500.0
2005-11-15 14:05:00,55.99,56.0,55.97,55.99,53700.0,32.3609,32.3667,32.3493,32.3609,53700.0
2005-11-15 14:10:00,55.98,56.0,55.98,55.99,86700.0,32.3551,32.3667,32.3551,32.3609,86700.0
2005-11-15 14:15:00,55.98,56.0,55.98,56.0,34800.0,32.3551,32.3667,32.3551,32.3667,34800.0
2005-11-15 14:20:00,56.0,56.03,55.99,56.0,266800.0,32.3667,32.384,32.3609,32.3667,266800.0
2005-11-15 14:25:00,56.0,56.02,55.99,56.0,229800.0,32.3667,32.3782,32.3609,32.3667,229800.0
2005-11-15 14:30:00,56.0,56.0,55.98,55.99,76800.0,32.3667,32.3667,32.3551,32.3609,76800.0
2005-11-15 14:35:00,56.0,56.0,55.98,55.99,43400.0,32.3667,32.3667,32.3551,32.3609,43400.0
2005-11-15 14:40:00,55.99,56.0,55.98,55.99,62200.0,32.3609,32.3667,32.3551,32.3609,62200.0
2005-11-15 14:45:00,55.98,56.01,55.98,55.99,119200.0,32.3551,32.3724,32.3551,32.3609,119200.0
2005-11-15 14:50:00,55.99,56.04,55.98,56.0,442000.0,32.3609,32.3898,32.3551,32.3667,442000.0
2005-11-15 14:55:00,56.0,56.03,55.98,56.0,81200.0,32.3667,32.384,32.3551,32.3667,81200.0
2005-11-15 15:00:00,56.0,56.04,55.98,56.0,195500.0,32.3667,32.3898,32.3551,32.3667,195500.0
2005-11-15 15:05:00,56.01,56.05,55.99,56.03,52100.0,32.3724,32.3956,32.3609,32.384,52100.0
2005-11-15 15:10:00,56.03,56.04,55.99,56.02,44500.0,32.384,32.3898,32.3609,32.3782,44500.0
2005-11-15 15:15:00,56.01,56.03,56.0,56.03,100900.0,32.3724,32.384,32.3667,32.384,100900.0
2005-11-15 15:20:00,56.03,56.05,56.02,56.03,247100.0,32.384,32.3956,32.3782,32.384,247100.0
2005-11-15 15:25:00,56.04,56.04,56.0,56.0,77200.0,32.3898,32.3898,32.3667,32.3667,77200.0
2005-11-15 15:30:00,56.0,56.04,56.0,56.03,203200.0,32.3667,32.3898,32.3667,32.384,203200.0
2005-11-15 15:35:00,56.03,56.03,56.0,56.03,37200.0,32.384,32.384,32.3667,32.384,37200.0
2005-11-15 15:40:00,56.02,56.04,56.0,56.02,148000.0,32.3782,32.3898,32.3667,32.3782,148000.0
2005-11-15 15:45:00,56.02,56.03,56.0,56.01,97700.0,32.3782,32.384,32.3667,32.3724,97700.0
2005-11-15 15:50:00,56.0,56.02,55.93,55.95,559500.0,32.3667,32.3782,32.3262,32.3378,559500.0
2005-11-15 15:55:00,55.94,56.01,55.94,56.0,160800.0,32.332,32.3724,32.332,32.3667,160800.0
2005-11-16 09:30:00,56.18,56.22,56.15,56.15,276800.0,32.4707,32.4938,32.4534,32.4534,276800.0
2005-11-16 09:35:00,56.16,56.25,56.14,56.21,150000.0,32.4591,32.5112,32.4476,32.488,150000.0
2005-11-16 09:40:00,56.21,56.23,56.15,56.17,135800.0,32.488,32.4996,32.4534,32.4649,135800.0
2005-11-16 09:45:00,56.17,56.24,56.15,56.19,79600.0,32.4649,32.5054,32.4534,32.4765,79600.0
2005-11-16 09:50:00,56.2,56.26,56.15,56.21,176200.0,32.4823,32.5169,32.4534,32.488,176200.0
2005-11-16 09:55:00,56.2,56.23,56.18,56.21,38000.0,32.4823,32.4996,32.4707,32.488,38000.0
2005-11-16 10:00:00,56.19,56.4,56.18,56.38,316700.0,32.4765,32.5978,32.4707,32.5863,316700.0
2005-11-16 10:05:00,56.38,56.38,56.29,56.3,86400.0,32.5863,32.5863,32.5343,32.5401,86400.0
2005-11-16 10:10:00,56.3,56.34,56.26,56.3,50200.0,32.5401,32.5632,32.5169,32.5401,50200.0
2005-11-16 10:15:00,56.3,56.38,56.26,56.35,48100.0,32.5401,32.5863,32.5169,32.569,48100.0
2005-11-16 10:20:00,56.35,56.45,56.35,56.4,46000.0,32.569,32.6267,32.569,32.5978,46000.0
2005-11-16 10:25:00,56.42,56.48,56.41,56.47,71200.0,32.6094,32.6441,32.6036,32.6383,71200.0
2005-11-16 10:30:00,56.47,56.5,56.43,56.45,225900.0,32.6383,32.6556,32.6152,32.6267,225900.0
2005-11-16 10:35:00,56.45,56.45,56.42,56.43,80600.0,32.6267,32.6267,32.6094,32.6152,80600.0
2005-11-16 10:40:00,56.44,56.45,56.37,56.39,109000.0,32.621,32.6267,32.5805,32.5921,109000.0
2005-11-16 10:45:00,56.38,56.45,56.32,56.38,137400.0,32.5863,32.6267,32.5516,32.5863,137400.0
2005-11-16 10:50:00,56.38,56.41,56.38,56.4,88400.0,32.5863,32.6036,32.5863,32.5978,88400.0
2005-11-16 10:55:00,56.4,56.4,56.37,56.37,76400.0,32.5978,32.5978,32.5805,32.5805,76400.0
2005-11-16 11:00:00,56.37,56.38,56.31,56.35,54800.0,32.5805,32.5863,32.5458,32.569,54800.0
2005-11-16 11:05:00,56.36,56.41,56.33,56.4,75700.0,32.5747,32.6036,32.5574,32.5978,75700.0
2005-11-16 11:10:00,56.41,56.48,56.4,56.48,26900.0,32.6036,32.6441,32.5978,32.6441,26900.0
2005-11-16 11:15:00,56.48,56.5,56.45,56.5,137700.0,32.6441,32.6556,32.6267,32.6556,137700.0
2005-11-16 11:20:00,56.49,56.5,56.48,56.5,175000.0,32.6499,32.6556,32.6441,32.6556,175000.0
2005-11-16 11:25:00,56.5,56.52,56.48,56.52,219800.0,32.6556,32.6672,32.6441,32.6672,219800.0
2005-11-16 11:30:00,56.52,56.56,56.52,56.55,100300.0,32.6672,32.6903,32.6672,32.6845,100300.0
2005-11-16 11:35:00,56.55,56.56,56.5,56.51,44600.0,32.6845,32.6903,32.6556,32.6614,44600.0
2005-11-16 11:40:00,56.51,56.59,56.5,56.56,80000.0,32.6614,32.7077,32.6556,32.6903,80000.0
2005-11-16 11:45:00,56.56,56.64,56.52,56.62,78300.0,32.6903,32.7366,32.6672,32.725,78300.0
2005-11-16 11:50:00,56.62,56.68,56.59,56.65,66600.0,32.725,32.7597,32.7077,32.7423,66600.0
2005-11-16 11:55:00,56.65,56.68,56.63,56.66,35100.0,32.7423,32.7597,32.7308,32.7481,35100.0
2005-11-16 12:00:00,56.66,56.66,56.64,56.65,38600.0,32.7481,32.7481,32.7366,32.7423,38600.0
2005-11-16 12:05:00,56.65,56.69,56.64,56.69,65700.0,32.7423,32.7655,32.7366,32.7655,65700.0
2005-11-16 12:10:00,56.68,56.74,56.68,56.69,133200.0,32.7597,32.7944,32.7597,32.7655,133200.0
2005-11-16 12:15:00,56.7,56.75,56.69,56.73,151300.0,32.7712,32.8001,32.7655,32.7886,151300.0
2005-11-16 12:20:00,56.75,56.8,56.74,56.78,110700.0,32.8001,32.829,32.7944,32.8175,110700.0
2005-11-16 12:25:00,56.78,56.81,56.78,56.8,100400.0,32.8175,32.8348,32.8175,32.829,100400.0
2005-11-16 12:30:00,56.81,56.81,56.75,56.76,432300.0,32.8348,32.8348,32.8001,32.8059,432300.0
2005-11-16 12:35:00,56.76,56.77,56.74,56.77,23800.0,32.8059,32.8117,32.7944,32.8117,23800.0
2005-11-16 12:40:00,56.77,56.77,56.7,56.74,43300.0,32.8117,32.8117,32.7712,32.7944,43300.0
2005-11-16 12:45:00,56.75,56.75,56.69,56.75,128000.0,32.8001,32.8001,32.7655,32.8001,128000.0
2005-11-16 12:50:00,56.75,56.8,56.74,56.77,218200.0,32.8001,32.829,32.7944,32.8117,218200.0
2005-11-16 12:55:00,56.77,56.8,56.76,56.8,57400.0,32.8117,32.829,32.8059,32.829,57400.0
2005-11-16 13:00:00,56.81,56.85,56.77,56.78,145100.0,32.8348,32.8579,32.8117,32.8175,145100.0
2005-11-16 13:05:00,56.79,56.8,56.76,56.77,31100.0,32.8233,32.829,32.8059,32.8117,31100.0
2005-11-16 13:10:00,56.77,56.77,56.74,56.75,43500.0,32.8117,32.8117,32.7944,32.8001,43500.0
2005-11-16 13:15:00,56.75,56.75,56.67,56.67,69300.0,32.8001,32.8001,32.7539,32.7539,69300.0
2005-11-16 13:20:00,56.67,56.7,56.66,56.68,47000.0,32.7539,32.7712,32.7481,32.7597,47000.0
2005-11-16 13:25:00,56.69,56.7,56.64,56.68,100300.0,32.7655,32.7712,32.7366,32.7597,100300.0
2005-11-16 13:30:00,56.68,56.7,56.68,56.7,72300.0,32.7597,32.7712,32.7597,32.7712,72300.0
2005-11-16 13:35:00,56.69,56.7,56.63,56.66,45200.0,32.7655,32.7712,32.7308,32.7481,45200.0
2005-11-16 13:40:00,56.66,56.7,56.64,56.68,197700.0,32.7481,32.7712,32.7366,32.7597,197700.0
2005-11-16 13:45:00,56.68,56.7,56.66,56.69,211600.0,32.7597,32.7712,32.7481,32.7655,211600.0
2005-11-16 13:50:00,56.7,56.75,56.69,56.7,224600.0,32.7712,32.8001,32.7655,32.7712,224600.0
2005-11-16 13:55:00,56.7,56.72,56.66,56.67,119400.0,32.7712,32.7828,32.7481,32.7539,119400.0
2005-11-16 14:00:00,56.68,56.7,56.66,56.66,49900.0,32.7597,32.7712,32.7481,32.7481,49900.0
2005-11-16 14:05:00,56.66,56.69,56.63,56.69,61900.0,32.7481,32.7655,32.7308,32.7655,61900.0
2005-11-16 14:10:00,56.68,56.73,56.64,56.67,77700.0,32.7597,32.7886,32.7366,32.7539,77700.0
2005-11-16 14:15:00,56.67,56.68,56.64,56.68,56000.0,32.7539,32.7597,32.7366,32.7597,56000.0
2005-11-16 14:20:00,56.68,56.7,56.66,56.7,66900.0,32.7597,32.7712,32.7481,32.7712,66900.0
2005-11-16 14:25:00,56.7,56.73,56.67,56.67,46900.0,32.7712,32.7886,32.7539,32.7539,46900.0
2005-11-16 14:30:00,56.68,56.7,56.65,56.7,95000.0,32.7597,32.7712,32.7423,32.7712,95000.0
2005-11-16 14:35:00,56.7,56.7,56.58,56.63,158900.0,32.7712,32.7712,32.7019,32.7308,158900.0
2005-11-16 14:40:00,56.63,56.69,56.62,56.63,45200.0,32.7308,32.7655,32.725,32.7308,45200.0
2005-11-16 14:45:00,56.61,56.64,56.61,56.64,70800.0,32.7192,32.7366,32.7192,32.7366,70800.0
2005-11-16 14:50:00,56.63,56.65,56.58,56.6,101200.0,32.7308,32.7423,32.7019,32.7134,101200.0
2005-11-16 14:55:00,56.61,56.7,56.6,56.7,157500.0,32.7192,32.7712,32.7134,32.7712,157500.0
2005-11-16 15:00:00,56.68,56.72,56.67,56.69,242000.0,32.7597,32.7828,32.7539,32.7655,242000.0
2005-11-16 15:05:00,56.7,56.7,56.65,56.69,143700.0,32.7712,32.7712,32.7423,32.7655,143700.0
2005-11-16 15:10:00,56.69,56.69,56.65,56.66,121000.0,32.7655,32.7655,32.7423,32.7481,121000.0
2005-11-16 15:15:00,56.65,56.69,56.64,56.69,108200.0,32.7423,32.7655,32.7366,32.7655,108200.0
2005-11-16 15:20:00,56.69,56.69,56.64,56.67,69300.0,32.7655,32.7655,32.7366,32.7539,69300.0
2005-11-16 15:25:00,56.67,56.69,56.65,56.68,63500.0,32.7539,32.7655,32.7423,32.7597,63500.0
2005-11-16 15:30:00,56.68,56.7,56.63,56.66,142500.0,32.7597,32.7712,32.7308,32.7481,142500.0
2005-11-16 15:35:00,56.65,56.69,56.59,56.61,177400.0,32.7423,32.7655,32.7077,32.7192,177400.0
2005-11-16 15:40:00,56.61,56.66,56.61,56.64,254700.0,32.7192,32.7481,32.7192,32.7366,254700.0
2005-11-16 15:45:00,56.65,56.65,56.56,56.58,137700.0,32.7423,32.7423,32.6903,32.7019,137700.0
2005-11-16 15:50:00,56.58,56.58,56.51,56.53,190300.0,32.7019,32.7019,32.6614,32.673,190300.0
2005-11-16 15:55:00,56.53,56.61,56.53,56.6,359500.0,32.673,32.7192,32.673,32.7134,359500.0
2005-11-17 09:30:00,56.85,56.95,56.6,56.95,226600.0,32.8579,32.9157,32.7134,32.9157,226600.0
2005-11-17 09:35:00,56.96,56.98,56.88,56.94,101700.0,32.9215,32.9331,32.8753,32.91,101700.0
2005-11-17 09:40:00,56.94,57.0,56.92,56.94,299400.0,32.91,32.9446,32.8984,32.91,299400.0
2005-11-17 09:45:00,56.97,57.01,56.94,56.97,92800.0,32.9273,32.9504,32.91,32.9273,92800.0
2005-11-17 09:50:00,56.98,57.0,56.94,56.96,58900.0,32.9331,32.9446,32.91,32.9215,58900.0
2005-11-17 09:55:00,56.97,57.04,56.95,57.01,83300.0,32.9273,32.9678,32.9157,32.9504,83300.0
2005-11-17 10:00:00,57.03,57.09,57.0,57.02,59000.0,32.962,32.9967,32.9446,32.9562,59000.0
2005-11-17 10:05:00,57.03,57.13,57.01,57.11,92300.0,32.962,33.0198,32.9504,33.0082,92300.0
2005-11-17 10:10:00,57.11,57.2,57.11,57.17,106500.0,33.0082,33.0602,33.0082,33.0429,106500.0
2005-11-17 10:15:00,57.17,57.25,57.15,57.23,201600.0,33.0429,33.0891,33.0313,33.0776,201600.0
2005-11-17 10:20:00,57.24,57.25,57.18,57.21,89300.0,33.0833,33.0891,33.0487,33.066,89300.0
2005-11-17 10:25:00,57.22,57.29,57.22,57.27,100300.0,33.0718,33.1122,33.0718,33.1007,100300.0
2005-11-17 10:30:00,57.29,57.36,57.28,57.34,108100.0,33.1122,33.1527,33.1065,33.1411,108100.0
2005-11-17 10:35:00,57.36,57.36,57.3,57.33,139500.0,33.1527,33.1527,33.118,33.1354,139500.0
2005-11-17 10:40:00,57.33,57.33,57.28,57.31,93700.0,33.1354,33.1354,33.1065,33.1238,93700.0
2005-11-17 10:45:00,57.31,57.34,57.28,57.29,44500.0,33.1238,33.1411,33.1065,33.1122,44500.0
2005-11-17 10:50:00,57.29,57.36,57.28,57.33,78200.0,33.1122,33.1527,33.1065,33.1354,78200.0
2005-11-17 10:55:00,57.34,57.4,57.33,57.34,38000.0,33.1411,33.1758,33.1354,33.1411,38000.0
2005-11-17 11:00:00,57.35,57.37,57.33,57.35,89300.0,33.1469,33.1585,33.1354,33.1469,89300.0
2005-11-17 11:05:00,57.36,57.37,57.32,57.37,49700.0,33.1527,33.1585,33.1296,33.1585,49700.0
2005-11-17 11:10:00,57.38,57.43,57.37,57.4,100000.0,33.1643,33.1932,33.1585,33.1758,100000.0
2005-11-17 11:15:00,57.41,57.41,57.32,57.33,72600.0,33.1816,33.1816,33.1296,33.1354,72600.0
2005-11-17 11:20:00,57.34,57.34,57.31,57.33,87600.0,33.1411,33.1411,33.1238,33.1354,87600.0
2005-11-17 11:25:00,57.33,57.34,57.29,57.32,72200.0,33.1354,33.1411,33.1122,33.1296,72200.0
2005-11-17 11:30:00,57.33,57.33,57.2,57.21,55100.0,33.1354,33.1354,33.0602,33.066,55100.0
2005-11-17 11:35:00,57.22,57.28,57.2,57.24,114000.0,33.0718,33.1065,33.0602,33.0833,114000.0
2005-11-17 11:40:00,57.25,57.25,57.17,57.17,63800.0,33.0891,33.0891,33.0429,33.0429,63800.0
2005-11-17 11:45:00,57.18,57.22,57.17,57.2,127600.0,33.0487,33.0718,33.0429,33.0602,127600.0
2005-11-17 11:50:00,57.22,57.22,57.15,57.16,73400.0,33.0718,33.0718,33.0313,33.0371,73400.0
2005-11-17 11:55:00,57.16,57.18,57.15,57.15,50800.0,33.0371,33.0487,33.0313,33.0313,50800.0
2005-11-17 12:00:00,57.17,57.17,57.1,57.1,80500.0,33.0429,33.0429,33.0024,33.0024,80500.0
2005-11-17 12:05:00,57.11,57.13,57.07,57.11,53200.0,33.0082,33.0198,32.9851,33.0082,53200.0
2005-11-17 12:10:00,57.11,57.11,57.03,57.09,46800.0,33.0082,33.0082,32.962,32.9967,46800.0
2005-11-17 12:15:00,57.11,57.2,57.1,57.14,91300.0,33.0082,33.0602,33.0024,33.0256,91300.0
2005-11-17 12:20:00,57.14,57.14,57.02,57.13,57000.0,33.0256,33.0256,32.9562,33.0198,57000.0
2005-11-17 12:25:00,57.13,57.22,57.1,57.19,43700.0,33.0198,33.0718,33.0024,33.0545,43700.0
2005-11-17 12:30:00,57.2,57.21,57.14,57.16,48800.0,33.0602,33.066,33.0256,33.0371,48800.0
2005-11-17 12:35:00,57.16,57.16,57.11,57.12,30000.0,33.0371,33.0371,33.0082,33.014,30000.0
2005-11-17 12:40:00,57.11,57.14,57.1,57.13,32700.0,33.0082,33.0256,33.0024,33.0198,32700.0
2005-11-17 12:45:00,57.12,57.12,57.05,57.06,52800.0,33.014,33.014,32.9735,32.9793,52800.0
2005-11-17 12:50:00,57.07,57.14,57.04,57.05,59300.0,32.9851,33.0256,32.9678,32.9735,59300.0
2005-11-17 12:55:00,57.05,57.12,57.03,57.1,40100.0,32.9735,33.014,32.962,33.0024,40100.0
2005-11-17 13:00:00,57.1,57.11,57.06,57.08,42600.0,33.0024,33.0082,32.9793,32.9909,42600.0
2005-11-17 13:05:00,57.07,57.07,57.04,57.06,28500.0,32.9851,32.9851,32.9678,32.9793,28500.0
2005-11-17 13:10:00,57.06,57.06,57.01,57.03,22900.0,32.9793,32.9793,32.9504,32.962,22900.0
2005-11-17 13:15:00,57.03,57.06,57.02,57.03,21500.0,32.962,32.9793,32.9562,32.962,21500.0
2005-11-17 13:20:00,57.04,57.07,57.01,57.06,38700.0,32.9678,32.9851,32.9504,32.9793,38700.0
2005-11-17 13:25:00,57.06,57.06,57.01,57.03,24900.0,32.9793,32.9793,32.9504,32.962,24900.0
2005-11-17 13:30:00,57.03,57.09,57.01,57.09,40500.0,32.962,32.9967,32.9504,32.9967,40500.0
2005-11-17 13:35:00,57.09,57.15,57.05,57.15,44800.0,32.9967,33.0313,32.9735,33.0313,44800.0
2005-11-17 13:40:00,57.13,57.15,57.1,57.11,33000.0,33.0198,33.0313,33.0024,33.0082,33000.0
2005-11-17 13:45:00,57.1,57.11,57.04,57.05,21300.0,33.0024,33.0082,32.9678,32.9735,21300.0
2005-11-17 13:50:00,57.04,57.06,57.02,57.05,40200.0,32.9678,32.9793,32.9562,32.9735,40200.0
2005-11-17 13:55:00,57.06,57.13,57.02,57.09,60500.0,32.9793,33.0198,32.9562,32.9967,60500.0
2005-11-17 14:00:00,57.09,57.09,57.04,57.04,19800.0,32.9967,32.9967,32.9678,32.9678,19800.0
2005-11-17 14:05:00,57.05,57.05,57.03,57.03,35700.0,32.9735,32.9735,32.962,32.962,35700.0
2005-11-17 14:10:00,57.03,57.25,57.03,57.16,76700.0,32.962,33.0891,32.962,33.0371,76700.0
2005-11-17 14:15:00,57.16,57.17,57.13,57.13,34300.0,33.0371,33.0429,33.0198,33.0198,34300.0
2005-11-17 14:20:00,57.13,57.21,57.11,57.17,90400.0,33.0198,33.066,33.0082,33.0429,90400.0
2005-11-17 14:25:00,57.18,57.25,57.14,57.24,104600.0,33.0487,33.0891,33.0256,33.0833,104600.0
2005-11-17 14:30:00,57.2,57.26,57.18,57.26,80200.0,33.0602,33.0949,33.0487,33.0949,80200.0
2005-11-17 14:35:00,57.26,57.27,57.22,57.23,43400.0,33.0949,33.1007,33.0718,33.0776,43400.0
2005-11-17 14:40:00,57.22,57.23,57.19,57.2,64000.0,33.0718,33.0776,33.0545,33.0602,64000.0
2005-11-17 14:45:00,57.19,57.24,57.19,57.22,44400.0,33.0545,33.0833,33.0545,33.0718,44400.0
2005-11-17 14:50:00,57.21,57.23,57.2,57.23,51200.0,33.066,33.0776,33.0602,33.0776,51200.0
2005-11-17 14:55:00,57.24,57.28,57.23,57.25,166700.0,33.0833,33.1065,33.0776,33.0891,166700.0
2005-11-17 15:00:00,57.26,57.28,57.24,57.27,62900.0,33.0949,33.1065,33.0833,33.1007,62900.0
2005-11-17 15:05:00,57.28,57.29,57.25,57.29,79000.0,33.1065,33.1122,33.0891,33.1122,79000.0
2005-11-17 15:10:00,57.27,57.31,57.27,57.3,104800.0,33.1007,33.1238,33.1007,33.118,104800.0
2005-11-17 15:15:00,57.3,57.3,57.25,57.26,97100.0,33.118,33.118,33.0891,33.0949,97100.0
2005-11-17 15:20:00,57.27,57.29,57.23,57.28,72600.0,33.1007,33.1122,33.0776,33.1065,72600.0
2005-11-17 15:25:00,57.27,57.31,57.25,57.26,83100.0,33.1007,33.1238,33.0891,33.0949,83100.0
2005-11-17 15:30:00,57.26,57.26,57.15,57.15,83300.0,33.0949,33.0949,33.0313,33.0313,83300.0
2005-11-17 15:35:00,57.16,57.17,57.13,57.17,110400.0,33.0371,33.0429,33.0198,33.0429,110400.0
2005-11-17 15:40:00,57.17,57.23,57.17,57.19,89900.0,33.0429,33.0776,33.0429,33.0545,89900.0
2005-11-17 15:45:00,57.18,57.19,57.15,57.18,158300.0,33.0487,33.0545,33.0313,33.0487,158300.0
2005-11-17 15:50:00,57.18,57.19,57.14,57.19,138200.0,33.0487,33.0545,33.0256,33.0545,138200.0
2005-11-17 15:55:00,57.19,57.2,57.16,57.18,180500.0,33.0545,33.0602,33.0371,33.0487,180500.0
2005-11-18 09:30:00,57.65,57.66,57.02,57.2,1874300.0,33.3203,33.3261,32.9562,33.0602,1874300.0
2005-11-18 09:35:00,57.2,57.29,57.07,57.11,184400.0,33.0602,33.1122,32.9851,33.0082,184400.0
2005-11-18 09:40:00,57.1,57.3,57.06,57.27,80300.0,33.0024,33.118,32.9793,33.1007,80300.0
2005-11-18 09:45:00,57.26,57.3,57.17,57.24,59700.0,33.0949,33.118,33.0429,33.0833,59700.0
2005-11-18 09:50:00,57.26,57.29,57.18,57.23,78500.0,33.0949,33.1122,33.0487,33.0776,78500.0
2005-11-18 09:55:00,57.22,57.26,57.21,57.25,66100.0,33.0718,33.0949,33.066,33.0891,66100.0
2005-11-18 10:00:00,57.25,57.41,57.25,57.32,144000.0,33.0891,33.1816,33.0891,33.1296,144000.0
2005-11-18 10:05:00,57.33,57.46,57.3,57.43,161800.0,33.1354,33.2105,33.118,33.1932,161800.0
2005-11-18 10:10:00,57.42,57.43,57.38,57.4,70500.0,33.1874,33.1932,33.1643,33.1758,70500.0
2005-11-18 10:15:00,57.4,57.4,57.37,57.4,69800.0,33.1758,33.1758,33.1585,33.1758,69800.0
2005-11-18 10:20:00,57.39,57.4,57.34,57.39,42400.0,33.17,33.1758,33.1411,33.17,42400.0
2005-11-18 10:25:00,57.39,57.5,57.39,57.49,76100.0,33.17,33.2336,33.17,33.2278,76100.0
2005-11-18 10:30:00,57.49,57.49,57.4,57.44,35500.0,33.2278,33.2278,33.1758,33.1989,35500.0
2005-11-18 10:35:00,57.45,57.46,57.4,57.41,37800.0,33.2047,33.2105,33.1758,33.1816,37800.0
2005-11-18 10:40:00,57.42,57.42,57.31,57.34,59500.0,33.1874,33.1874,33.1238,33.1411,59500.0
2005-11-18 10:45:00,57.33,57.35,57.26,57.27,112600.0,33.1354,33.1469,33.0949,33.1007,112600.0
2005-11-18 10:50:00,57.28,57.31,57.26,57.27,69400.0,33.1065,33.1238,33.0949,33.1007,69400.0
2005-11-18 10:55:00,57.27,57.3,57.26,57.28,53700.0,33.1007,33.118,33.0949,33.1065,53700.0
2005-11-18 11:00:00,57.28,57.29,57.25,57.28,51300.0,33.1065,33.1122,33.0891,33.1065,51300.0
2005-11-18 11:05:00,57.28,57.31,57.26,57.27,66200.0,33.1065,33.1238,33.0949,33.1007,66200.0
2005-11-18 11:10:00,57.26,57.31,57.25,57.26,81700.0,33.0949,33.1238,33.0891,33.0949,81700.0
2005-11-18 11:15:00,57.26,57.33,57.24,57.3,69100.0,33.0949,33.1354,33.0833,33.118,69100.0
2005-11-18 11:20:00,57.3,57.33,57.29,57.31,25800.0,33.118,33.1354,33.1122,33.1238,25800.0
2005-11-18 11:25:00,57.32,57.33,57.26,57.33,58100.0,33.1296,33.1354,33.0949,33.1354,58100.0
2005-11-18 11:30:00,57.32,57.32,57.26,57.27,49900.0,33.1296,33.1296,33.0949,33.1007,49900.0
2005-11-18 11:35:00,57.27,57.28,57.21,57.26,76500.0,33.1007,33.1065,33.066,33.0949,76500.0
2005-11-18 11:40:00,57.26,57.33,57.25,57.33,28800.0,33.0949,33.1354,33.0891,33.1354,28800.0
2005-11-18 11:45:00,57.33,57.34,57.28,57.29,35600.0,33.1354,33.1411,33.1065,33.1122,35600.0
2005-11-18 11:50:00,57.29,57.3,57.27,57.27,16800.0,33.1122,33.118,33.1007,33.1007,16800.0
2005-11-18 11:55:00,57.27,57.29,57.27,57.29,76300.0,33.1007,33.1122,33.1007,33.1122,76300.0
2005-11-18 12:00:00,57.28,57.28,57.25,57.27,58500.0,33.1065,33.1065,33.0891,33.1007,58500.0
2005-11-18 12:05:00,57.26,57.27,57.23,57.23,22700.0,33.0949,33.1007,33.0776,33.0776,22700.0
2005-11-18 12:10:00,57.24,57.3,57.23,57.28,33700.0,33.0833,33.118,33.0776,33.1065,33700.0
2005-11-18 12:15:00,57.28,57.32,57.27,57.29,45200.0,33.1065,33.1296,33.1007,33.1122,45200.0
2005-11-18 12:20:00,57.29,57.29,57.25,57.26,47300.0,33.1122,33.1122,33.0891,33.0949,47300.0
2005-11-18 12:25:00,57.26,57.28,57.25,57.26,60300.0,33.0949,33.1065,33.0891,33.0949,60300.0
2005-11-18 12:30:00,57.26,57.26,57.2,57.22,45800.0,33.0949,33.0949,33.0602,33.0718,45800.0
2005-11-18 12:35:00,57.22,57.23,57.18,57.19,70900.0,33.0718,33.0776,33.0487,33.0545,70900.0
2005-11-18 12:40:00,57.19,57.24,57.18,57.21,49500.0,33.0545,33.0833,33.0487,33.066,49500.0
2005-11-18 12:45:00,57.22,57.24,57.21,57.24,40200.0,33.0718,33.0833,33.066,33.0833,40200.0
2005-11-18 12:50:00,57.24,57.25,57.22,57.22,25400.0,33.0833,33.0891,33.0718,33.0718,25400.0
2005-11-18 12:55:00,57.22,57.24,57.21,57.23,20500.0,33.0718,33.0833,33.066,33.0776,20500.0
2005-11-18 13:00:00,57.24,57.25,57.23,57.24,25700.0,33.0833,33.0891,33.0776,33.0833,25700.0
2005-11-18 13:05:00,57.25,57.25,57.22,57.22,72000.0,33.0891,33.0891,33.0718,33.0718,72000.0
2005-11-18 13:10:00,57.22,57.25,57.2,57.24,25500.0,33.0718,33.0891,33.0602,33.0833,25500.0
2005-11-18 13:15:00,57.25,57.3,57.25,57.3,28200.0,33.0891,33.118,33.0891,33.118,28200.0
2005-11-18 13:20:00,57.3,57.31,57.25,57.27,40900.0,33.118,33.1238,33.0891,33.1007,40900.0
2005-11-18 13:25:00,57.27,57.28,57.24,57.24,33200.0,33.1007,33.1065,33.0833,33.0833,33200.0
2005-11-18 13:30:00,57.25,57.28,57.25,57.28,39000.0,33.0891,33.1065,33.0891,33.1065,39000.0
2005-11-18 13:35:00,57.28,57.37,57.27,57.35,25500.0,33.1065,33.1585,33.1007,33.1469,25500.0
2005-11-18 13:40:00,57.35,57.35,57.32,57.33,19300.0,33.1469,33.1469,33.1296,33.1354,19300.0
2005-11-18 13:45:00,57.33,57.33,57.27,57.28,16000.0,33.1354,33.1354,33.1007,33.1065,16000.0
2005-11-18 13:50:00,57.28,57.29,57.27,57.29,21100.0,33.1065,33.1122,33.1007,33.1122,21100.0
2005-11-18 13:55:00,57.28,57.45,57.28,57.37,48300.0,33.1065,33.2047,33.1065,33.1585,48300.0
2005-11-18 14:00:00,57.37,57.38,57.35,57.36,27100.0,33.1585,33.1643,33.1469,33.1527,27100.0
2005-11-18 14:05:00,57.37,57.41,57.35,57.4,41700.0,33.1585,33.1816,33.1469,33.1758,41700.0
2005-11-18 14:10:00,57.4,57.4,57.36,57.38,31400.0,33.1758,33.1758,33.1527,33.1643,31400.0
2005-11-18 14:15:00,57.38,57.38,57.35,57.35,26600.0,33.1643,33.1643,33.1469,33.1469,26600.0
2005-11-18 14:20:00,57.35,57.37,57.33,57.34,42700.0,33.1469,33.1585,33.1354,33.1411,42700.0
2005-11-18 14:25:00,57.34,57.34,57.27,57.29,72400.0,33.1411,33.1411,33.1007,33.1122,72400.0
2005-11-18 14:30:00,57.29,57.34,57.29,57.33,35300.0,33.1122,33.1411,33.1122,33.1354,35300.0
2005-11-18 14:35:00,57.32,57.33,57.3,57.32,55000.0,33.1296,33.1354,33.118,33.1296,55000.0
2005-11-18 14:40:00,57.31,57.36,57.31,57.35,50100.0,33.1238,33.1527,33.1238,33.1469,50100.0
2005-11-18 14:45:00,57.35,57.36,57.28,57.29,76000.0,33.1469,33.1527,33.1065,33.1122,76000.0
2005-11-18 14:50:00,57.3,57.34,57.28,57.34,45700.0,33.118,33.1411,33.1065,33.1411,45700.0
2005-11-18 14:55:00,57.34,57.35,57.31,57.34,46800.0,33.1411,33.1469,33.1238,33.1411,46800.0
2005-11-18 15:00:00,57.34,57.36,57.34,57.35,48500.0,33.1411,33.1527,33.1411,33.1469,48500.0
2005-11-18 15:05:00,57.35,57.37,57.3,57.36,88400.0,33.1469,33.1585,33.118,33.1527,88400.0
2005-11-18 15:10:00,57.35,57.36,57.34,57.36,110900.0,33.1469,33.1527,33.1411,33.1527,110900.0
2005-11-18 15:15:00,57.36,57.41,57.35,57.4,77400.0,33.1527,33.1816,33.1469,33.1758,77400.0
2005-11-18 15:20:00,57.4,57.4,57.35,57.35,65400.0,33.1758,33.1758,33.1469,33.1469,65400.0
2005-11-18 15:25:00,57.35,57.39,57.3,57.38,58500.0,33.1469,33.17,33.118,33.1643,58500.0
2005-11-18 15:30:00,57.39,57.39,57.33,57.36,73600.0,33.17,33.17,33.1354,33.1527,73600.0
2005-11-18 15:35:00,57.35,57.45,57.34,57.42,70600.0,33.1469,33.2047,33.1411,33.1874,70600.0
2005-11-18 15:40:00,57.42,57.5,57.41,57.5,149300.0,33.1874,33.2336,33.1816,33.2336,149300.0
2005-11-18 15:45:00,57.49,57.5,57.46,57.48,160000.0,33.2278,33.2336,33.2105,33.2221,160000.0
2005-11-18 15:50:00,57.48,57.48,57.44,57.45,117100.0,33.2221,33.2221,33.1989,33.2047,117100.0
2005-11-18 15:55:00,57.45,57.51,57.44,57.45,238900.0,33.2047,33.2394,33.1989,33.2047,238900.0
2005-11-21 09:30:00,57.2,57.45,57.17,57.36,226600.0,33.0602,33.2047,33.0429,33.1527,226600.0
2005-11-21 09:35:00,57.34,57.39,57.26,57.39,71200.0,33.1411,33.17,33.0949,33.17,71200.0
2005-11-21 09:40:00,57.39,57.49,57.35,57.48,48500.0,33.17,33.2278,33.1469,33.2221,48500.0
2005-11-21 09:45:00,57.48,57.56,57.46,57.5,70100.0,33.2221,33.2683,33.2105,33.2336,70100.0
2005-11-21 09:50:00,57.5,57.59,57.47,57.51,30500.0,33.2336,33.2856,33.2163,33.2394,30500.0
2005-11-21 09:55:00,57.52,57.59,57.51,57.55,34900.0,33.2452,33.2856,33.2394,33.2625,34900.0
2005-11-21 10:00:00,57.51,57.6,57.51,57.54,46600.0,33.2394,33.2914,33.2394,33.2567,46600.0
2005-11-21 10:05:00,57.54,57.6,57.52,57.54,45400.0,33.2567,33.2914,33.2452,33.2567,45400.0
2005-11-21 10:10:00,57.53,57.56,57.47,57.47,64000.0,33.251,33.2683,33.2163,33.2163,64000.0
2005-11-21 10:15:00,57.47,57.5,57.43,57.48,102200.0,33.2163,33.2336,33.1932,33.2221,102200.0
2005-11-21 10:20:00,57.48,57.54,57.48,57.51,60400.0,33.2221,33.2567,33.2221,33.2394,60400.0
2005-11-21 10:25:00,57.52,57.52,57.48,57.5,51900.0,33.2452,33.2452,33.2221,33.2336,51900.0
2005-11-21 10:30:00,57.49,57.54,57.49,57.54,68800.0,33.2278,33.2567,33.2278,33.2567,68800.0
2005-11-21 10:35:00,57.55,57.55,57.5,57.51,94300.0,33.2625,33.2625,33.2336,33.2394,94300.0
2005-11-21 10:40:00,57.51,57.51,57.46,57.49,37400.0,33.2394,33.2394,33.2105,33.2278,37400.0
2005-11-21 10:45:00,57.48,57.49,57.46,57.48,30600.0,33.2221,33.2278,33.2105,33.2221,30600.0
2005-11-21 10:50:00,57.49,57.55,57.48,57.51,37400.0,33.2278,33.2625,33.2221,33.2394,37400.0
2005-11-21 10:55:00,57.52,57.58,57.48,57.49,63800.0,33.2452,33.2799,33.2221,33.2278,63800.0
2005-11-21 11:00:00,57.48,57.5,57.43,57.45,62400.0,33.2221,33.2336,33.1932,33.2047,62400.0
2005-11-21 11:05:00,57.44,57.48,57.44,57.45,61100.0,33.1989,33.2221,33.1989,33.2047,61100.0
2005-11-21 11:10:00,57.46,57.46,57.42,57.43,118500.0,33.2105,33.2105,33.1874,33.1932,118500.0
2005-11-21 11:15:00,57.43,57.48,57.36,57.44,48200.0,33.1932,33.2221,33.1527,33.1989,48200.0
2005-11-21 11:20:00,57.45,57.48,57.42,57.42,46600.0,33.2047,33.2221,33.1874,33.1874,46600.0
2005-11-21 11:25:00,57.42,57.5,57.41,57.5,81800.0,33.1874,33.2336,33.1816,33.2336,81800.0
2005-11-21 11:30:00,57.48,57.5,57.45,57.5,71800.0,33.2221,33.2336,33.2047,33.2336,71800.0
2005-11-21 11:35:00,57.49,57.51,57.47,57.48,49200.0,33.2278,33.2394,33.2163,33.2221,49200.0
2005-11-21 11:40:00,57.48,57.49,57.41,57.44,96100.0,33.2221,33.2278,33.1816,33.1989,96100.0
2005-11-21 11:45:00,57.43,57.45,57.39,57.4,52100.0,33.1932,33.2047,33.17,33.1758,52100.0
2005-11-21 11:50:00,57.39,57.43,57.38,57.39,23100.0,33.17,33.1932,33.1643,33.17,23100.0
2005-11-21 11:55:00,57.39,57.39,57.32,57.35,46800.0,33.17,33.17,33.1296,33.1469,46800.0
2005-11-21 12:00:00,57.33,57.4,57.33,57.39,29700.0,33.1354,33.1758,33.1354,33.17,29700.0
2005-11-21 12:05:00,57.39,57.39,57.26,57.27,46000.0,33.17,33.17,33.0949,33.1007,46000.0
2005-11-21 12:10:00,57.26,57.3,57.22,57.25,119500.0,33.0949,33.118,33.0718,33.0891,119500.0
2005-11-21 12:15:00,57.25,57.3,57.25,57.27,33100.0,33.0891,33.118,33.0891,33.1007,33100.0
2005-11-21 12:20:00,57.28,57.34,57.28,57.33,25200.0,33.1065,33.1411,33.1065,33.1354,25200.0
2005-11-21 12:25:00,57.34,57.34,57.25,57.3,44100.0,33.1411,33.1411,33.0891,33.118,44100.0
2005-11-21 12:30:00,57.3,57.35,57.27,57.29,37100.0,33.118,33.1469,33.1007,33.1122,37100.0
2005-11-21 12:35:00,57.29,57.3,57.27,57.28,15300.0,33.1122,33.118,33.1007,33.1065,15300.0
2005-11-21 12:40:00,57.29,57.33,57.29,57.31,28400.0,33.1122,33.1354,33.1122,33.1238,28400.0
2005-11-21 12:45:00,57.32,57.35,57.31,57.33,40900.0,33.1296,33.1469,33.1238,33.1354,40900.0
2005-11-21 12:50:00,57.34,57.35,57.28,57.31,64500.0,33.1411,33.1469,33.1065,33.1238,64500.0
2005-11-21 12:55:00,57.31,57.34,57.28,57.28,69700.0,33.1238,33.1411,33.1065,33.1065,69700.0
2005-11-21 13:00:00,57.29,57.35,57.29,57.32,25400.0,33.1122,33.1469,33.1122,33.1296,25400.0
2005-11-21 13:05:00,57.31,57.35,57.3,57.35,27800.0,33.1238,33.1469,33.118,33.1469,27800.0
2005-11-21 13:10:00,57.35,57.41,57.35,57.39,52500.0,33.1469,33.1816,33.1469,33.17,52500.0
2005-11-21 13:15:00,57.4,57.42,57.39,57.39,35500.0,33.1758,33.1874,33.17,33.17,35500.0
2005-11-21 13:20:00,57.38,57.39,57.35,57.38,44000.0,33.1643,33.17,33.1469,33.1643,44000.0
2005-11-21 13:25:00,57.38,57.4,57.38,57.38,47100.0,33.1643,33.1758,33.1643,33.1643,47100.0
2005-11-21 13:30:00,57.38,57.4,57.34,57.37,60000.0,33.1643,33.1758,33.1411,33.1585,60000.0
2005-11-21 13:35:00,57.36,57.45,57.36,57.45,51600.0,33.1527,33.2047,33.1527,33.2047,51600.0
2005-11-21 13:40:00,57.44,57.45,57.38,57.38,25200.0,33.1989,33.2047,33.1643,33.1643,25200.0
2005-11-21 13:45:00,57.38,57.43,57.38,57.38,43700.0,33.1643,33.1932,33.1643,33.1643,43700.0
2005-11-21 13:50:00,57.41,57.48,57.39,57.48,46200.0,33.1816,33.2221,33.17,33.2221,46200.0
2005-11-21 13:55:00,57.38,57.5,57.38,57.45,42200.0,33.1643,33.2336,33.1643,33.2047,42200.0
2005-11-21 14:00:00,57.45,57.5,57.44,57.5,50000.0,33.2047,33.2336,33.1989,33.2336,50000.0
2005-11-21 14:05:00,57.49,57.5,57.48,57.49,81100.0,33.2278,33.2336,33.2221,33.2278,81100.0
2005-11-21 14:10:00,57.5,57.5,57.46,57.47,48500.0,33.2336,33.2336,33.2105,33.2163,48500.0
2005-11-21 14:15:00,57.46,57.51,57.46,57.51,77200.0,33.2105,33.2394,33.2105,33.2394,77200.0
2005-11-21 14:20:00,57.51,57.53,57.5,57.53,39500.0,33.2394,33.251,33.2336,33.251,39500.0
2005-11-21 14:25:00,57.53,57.55,57.52,57.53,39600.0,33.251,33.2625,33.2452,33.251,39600.0
2005-11-21 14:30:00,57.53,57.54,57.48,57.51,35900.0,33.251,33.2567,33.2221,33.2394,35900.0
2005-11-21 14:35:00,57.52,57.55,57.49,57.49,75300.0,33.2452,33.2625,33.2278,33.2278,75300.0
2005-11-21 14:40:00,57.49,57.55,57.49,57.5,48300.0,33.2278,33.2625,33.2278,33.2336,48300.0
2005-11-21 14:45:00,57.5,57.52,57.49,57.51,58300.0,33.2336,33.2452,33.2278,33.2394,58300.0
2005-11-21 14:50:00,57.51,57.51,57.45,57.49,42300.0,33.2394,33.2394,33.2047,33.2278,42300.0
2005-11-21 14:55:00,57.49,57.5,57.48,57.48,66800.0,33.2278,33.2336,33.2221,33.2221,66800.0
2005-11-21 15:00:00,57.49,57.55,57.48,57.54,55000.0,33.2278,33.2625,33.2221,33.2567,55000.0
2005-11-21 15:05:00,57.55,57.55,57.51,57.55,95200.0,33.2625,33.2625,33.2394,33.2625,95200.0
2005-11-21 15:10:00,57.55,57.59,57.52,57.52,70400.0,33.2625,33.2856,33.2452,33.2452,70400.0
2005-11-21 15:15:00,57.53,57.54,57.51,57.54,94500.0,33.251,33.2567,33.2394,33.2567,94500.0
2005-11-21 15:20:00,57.54,57.58,57.53,57.57,54600.0,33.2567,33.2799,33.251,33.2741,54600.0
2005-11-21 15:25:00,57.57,57.59,57.56,57.59,44700.0,33.2741,33.2856,33.2683,33.2856,44700.0
2005-11-21 15:30:00,57.59,57.62,57.57,57.62,91600.0,33.2856,33.303,33.2741,33.303,91600.0
2005-11-21 15:35:00,57.61,57.7,57.58,57.68,112000.0,33.2972,33.3492,33.2799,33.3377,112000.0
2005-11-21 15:40:00,57.67,57.75,57.67,57.75,102900.0,33.3319,33.3781,33.3319,33.3781,102900.0
2005-11-21 15:45:00,57.75,57.75,57.58,57.6,97800.0,33.3781,33.3781,33.2799,33.2914,97800.0
2005-11-21 15:50:00,57.6,57.64,57.57,57.64,118300.0,33.2914,33.3145,33.2741,33.3145,118300.0
2005-11-21 15:55:00,57.64,57.64,57.58,57.63,149800.0,33.3145,33.3145,33.2799,33.3088,149800.0
2005-11-22 09:30:00,57.59,57.59,57.25,57.42,449200.0,33.2856,33.2856,33.0891,33.1874,449200.0
2005-11-22 09:35:00,57.4,57.4,57.32,57.34,68300.0,33.1758,33.1758,33.1296,33.1411,68300.0
2005-11-22 09:40:00,57.37,57.37,57.3,57.34,86500.0,33.1585,33.1585,33.118,33.1411,86500.0
2005-11-22 09:45:00,57.34,57.37,57.31,57.33,90000.0,33.1411,33.1585,33.1238,33.1354,90000.0
2005-11-22 09:50:00,57.33,57.33,57.24,57.25,90100.0,33.1354,33.1354,33.0833,33.0891,90100.0
2005-11-22 09:55:00,57.24,57.27,57.22,57.23,39000.0,33.0833,33.1007,33.0718,33.0776,39000.0
2005-11-22 10:00:00,57.23,57.24,57.11,57.15,192400.0,33.0776,33.0833,33.0082,33.0313,192400.0
2005-11-22 10:05:00,57.15,57.2,57.15,57.19,114200.0,33.0313,33.0602,33.0313,33.0545,114200.0
2005-11-22 10:10:00,57.18,57.22,57.16,57.2,57900.0,33.0487,33.0718,33.0371,33.0602,57900.0
2005-11-22 10:15:00,57.19,57.26,57.19,57.22,73600.0,33.0545,33.0949,33.0545,33.0718,73600.0
2005-11-22 10:20:00,57.22,57.23,57.17,57.19,60000.0,33.0718,33.0776,33.0429,33.0545,60000.0
2005-11-22 10:25:00,57.18,57.23,57.18,57.2,72600.0,33.0487,33.0776,33.0487,33.0602,72600.0
2005-11-22 10:30:00,57.21,57.23,57.16,57.18,88500.0,33.066,33.0776,33.0371,33.0487,88500.0
2005-11-22 10:35:00,57.16,57.21,57.1,57.2,77900.0,33.0371,33.066,33.0024,33.0602,77900.0
2005-11-22 10:40:00,57.2,57.23,57.18,57.2,64800.0,33.0602,33.0776,33.0487,33.0602,64800.0
2005-11-22 10:45:00,57.19,57.24,57.18,57.22,64400.0,33.0545,33.0833,33.0487,33.0718,64400.0
2005-11-22 10:50:00,57.22,57.22,57.18,57.19,39600.0,33.0718,33.0718,33.0487,33.0545,39600.0
2005-11-22 10:55:00,57.19,57.2,57.15,57.15,84300.0,33.0545,33.0602,33.0313,33.0313,84300.0
2005-11-22 11:00:00,57.16,57.17,57.11,57.11,55800.0,33.0371,33.0429,33.0082,33.0082,55800.0
2005-11-22 11:05:00,57.11,57.13,57.05,57.05,133500.0,33.0082,33.0198,32.9735,32.9735,133500.0
2005-11-22 11:10:00,57.05,57.05,57.02,57.03,86600.0,32.9735,32.9735,32.9562,32.962,86600.0
2005-11-22 11:15:00,57.04,57.08,57.04,57.07,75100.0,32.9678,32.9909,32.9678,32.9851,75100.0
2005-11-22 11:20:00,57.06,57.07,57.05,57.06,39700.0,32.9793,32.9851,32.9735,32.9793,39700.0
2005-11-22 11:25:00,57.06,57.07,57.03,57.03,73000.0,32.9793,32.9851,32.962,32.962,73000.0
2005-11-22 11:30:00,57.04,57.05,57.03,57.04,42500.0,32.9678,32.9735,32.962,32.9678,42500.0
2005-11-22 11:35:00,57.03,57.05,57.02,57.02,41300.0,32.962,32.9735,32.9562,32.9562,41300.0
2005-11-22 11:40:00,57.02,57.05,57.02,57.03,60600.0,32.9562,32.9735,32.9562,32.962,60600.0
2005-11-22 11:45:00,57.02,57.08,57.02,57.05,112200.0,32.9562,32.9909,32.9562,32.9735,112200.0
2005-11-22 11:50:00,57.05,57.14,57.04,57.08,71100.0,32.9735,33.0256,32.9678,32.9909,71100.0
2005-11-22 11:55:00,57.08,57.08,57.05,57.07,46200.0,32.9909,32.9909,32.9735,32.9851,46200.0
2005-11-22 12:00:00,57.07,57.09,57.05,57.09,39300.0,32.9851,32.9967,32.9735,32.9967,39300.0
2005-11-22 12:05:00,57.08,57.12,57.07,57.12,40800.0,32.9909,33.014,32.9851,33.014,40800.0
2005-11-22 12:10:00,57.12,57.12,57.03,57.03,75800.0,33.014,33.014,32.962,32.962,75800.0
2005-11-22 12:15:00,57.03,57.04,57.0,57.0,31700.0,32.962,32.9678,32.9446,32.9446,31700.0
2005-11-22 12:20:00,57.0,57.01,56.97,56.97,167900.0,32.9446,32.9504,32.9273,32.9273,167900.0
2005-11-22 12:25:00,56.97,57.03,56.92,57.02,69400.0,32.9273,32.962,32.8984,32.9562,69400.0
2005-11-22 12:30:00,57.01,57.07,57.01,57.06,51700.0,32.9504,32.9851,32.9504,32.9793,51700.0
2005-11-22 12:35:00,57.07,57.07,57.01,57.01,29000.0,32.9851,32.9851,32.9504,32.9504,29000.0
2005-11-22 12:40:00,57.01,57.02,56.99,57.01,46900.0,32.9504,32.9562,32.9389,32.9504,46900.0
2005-11-22 12:45:00,57.0,57.08,56.99,57.03,59100.0,32.9446,32.9909,32.9389,32.962,59100.0
2005-11-22 12:50:00,57.03,57.05,56.98,56.98,125300.0,32.962,32.9735,32.9331,32.9331,125300.0
2005-11-22 12:55:00,56.99,56.99,56.95,56.96,56600.0,32.9389,32.9389,32.9157,32.9215,56600.0
2005-11-22 13:00:00,56.96,57.05,56.95,57.01,82100.0,32.9215,32.9735,32.9157,32.9504,82100.0
2005-11-22 13:05:00,57.03,57.06,57.02,57.02,29200.0,32.962,32.9793,32.9562,32.9562,29200.0
2005-11-22 13:10:00,57.02,57.03,56.98,57.02,57500.0,32.9562,32.962,32.9331,32.9562,57500.0
2005-11-22 13:15:00,57.02,57.03,56.99,56.99,84500.0,32.9562,32.962,32.9389,32.9389,84500.0
2005-11-22 13:20:00,56.99,56.99,56.96,56.97,28700.0,32.9389,32.9389,32.9215,32.9273,28700.0
2005-11-22 13:25:00,56.97,56.98,56.96,56.97,39700.0,32.9273,32.9331,32.9215,32.9273,39700.0
2005-11-22 13:30:00,56.98,56.99,56.95,56.96,33800.0,32.9331,32.9389,32.9157,32.9215,33800.0
2005-11-22 13:35:00,56.95,56.98,56.95,56.98,38200.0,32.9157,32.9331,32.9157,32.9331,38200.0
2005-11-22 13:40:00,56.98,57.03,56.98,56.99,34500.0,32.9331,32.962,32.9331,32.9389,34500.0
2005-11-22 13:45:00,56.98,57.01,56.96,57.0,62000.0,32.9331,32.9504,32.9215,32.9446,62000.0
2005-11-22 13:50:00,57.01,57.04,57.0,57.02,26900.0,32.9504,32.9678,32.9446,32.9562,26900.0
2005-11-22 13:55:00,57.02,57.08,57.02,57.06,51400.0,32.9562,32.9909,32.9562,32.9793,51400.0
2005-11-22 14:00:00,57.06,57.25,57.06,57.17,120100.0,32.9793,33.0891,32.9793,33.0429,120100.0
2005-11-22 14:05:00,57.16,57.32,57.16,57.32,81300.0,33.0371,33.1296,33.0371,33.1296,81300.0
2005-11-22 14:10:00,57.32,57.35,57.18,57.18,77100.0,33.1296,33.1469,33.0487,33.0487,77100.0
2005-11-22 14:15:00,57.21,57.21,57.1,57.15,101800.0,33.066,33.066,33.0024,33.0313,101800.0
2005-11-22 14:20:00,57.14,57.15,57.06,57.07,57600.0,33.0256,33.0313,32.9793,32.9851,57600.0
2005-11-22 14:25:00,57.06,57.1,57.04,57.05,70000.0,32.9793,33.0024,32.9678,32.9735,70000.0
2005-11-22 14:30:00,57.05,57.06,56.99,57.01,61300.0,32.9735,32.9793,32.9389,32.9504,61300.0
2005-11-22 14:35:00,57.02,57.04,57.0,57.04,54400.0,32.9562,32.9678,32.9446,32.9678,54400.0
2005-11-22 14:40:00,57.02,57.03,57.0,57.01,29800.0,32.9562,32.962,32.9446,32.9504,29800.0
2005-11-22 14:45:00,57.01,57.08,57.0,57.08,69900.0,32.9504,32.9909,32.9446,32.9909,69900.0
2005-11-22 14:50:00,57.09,57.11,57.05,57.07,116600.0,32.9967,33.0082,32.9735,32.9851,116600.0
2005-11-22 14:55:00,57.08,57.12,57.04,57.1,190400.0,32.9909,33.014,32.9678,33.0024,190400.0
2005-11-22 15:00:00,57.09,57.17,57.04,57.1,90600.0,32.9967,33.0429,32.9678,33.0024,90600.0
2005-11-22 15:05:00,57.1,57.19,57.09,57.11,87900.0,33.0024,33.0545,32.9967,33.0082,87900.0
2005-11-22 15:10:00,57.11,57.15,57.07,57.12,84500.0,33.0082,33.0313,32.9851,33.014,84500.0
2005-11-22 15:15:00,57.1,57.11,57.0,57.01,67500.0,33.0024,33.0082,32.9446,32.9504,67500.0
2005-11-22 15:20:00,57.01,57.05,57.0,57.04,58000.0,32.9504,32.9735,32.9446,32.9678,58000.0
2005-11-22 15:25:00,57.05,57.08,57.0,57.01,81300.0,32.9735,32.9909,32.9446,32.9504,81300.0
2005-11-22 15:30:00,57.01,57.08,57.0,57.02,68100.0,32.9504,32.9909,32.9446,32.9562,68100.0
2005-11-22 15:35:00,57.01,57.04,57.0,57.02,112700.0,32.9504,32.9678,32.9446,32.9562,112700.0
2005-11-22 15:40:00,57.02,57.09,57.02,57.09,129000.0,32.9562,32.9967,32.9562,32.9967,129000.0
2005-11-22 15:45:00,57.09,57.18,57.09,57.16,116200.0,32.9967,33.0487,32.9967,33.0371,116200.0
2005-11-22 15:50:00,57.17,57.2,57.14,57.16,142500.0,33.0429,33.0602,33.0256,33.0371,142500.0
2005-11-22 15:55:00,57.16,57.17,57.08,57.13,189100.0,33.0371,33.0429,32.9909,33.0198,189100.0
2005-11-23 09:30:00,56.99,56.99,56.35,56.73,375200.0,32.9389,32.9389,32.569,32.7886,375200.0
2005-11-23 09:35:00,56.73,56.75,56.62,56.63,196200.0,32.7886,32.8001,32.725,32.7308,196200.0
2005-11-23 09:40:00,56.63,56.67,56.62,56.63,110500.0,32.7308,32.7539,32.725,32.7308,110500.0
2005-11-23 09:45:00,56.62,56.67,56.62,56.65,156000.0,32.725,32.7539,32.725,32.7423,156000.0
2005-11-23 09:50:00,56.65,56.71,56.64,56.68,102300.0,32.7423,32.777,32.7366,32.7597,102300.0
2005-11-23 09:55:00,56.68,56.79,56.68,56.76,111800.0,32.7597,32.8233,32.7597,32.8059,111800.0
2005-11-23 10:00:00,56.75,56.79,56.73,56.74,96300.0,32.8001,32.8233,32.7886,32.7944,96300.0
2005-11-23 10:05:00,56.77,56.83,56.73,56.75,101100.0,32.8117,32.8464,32.7886,32.8001,101100.0
2005-11-23 10:10:00,56.76,56.78,56.75,56.76,94500.0,32.8059,32.8175,32.8001,32.8059,94500.0
2005-11-23 10:15:00,56.77,56.82,56.76,56.78,180200.0,32.8117,32.8406,32.8059,32.8175,180200.0
2005-11-23 10:20:00,56.77,56.78,56.74,56.76,96500.0,32.8117,32.8175,32.7944,32.8059,96500.0
2005-11-23 10:25:00,56.75,56.76,56.7,56.7,78700.0,32.8001,32.8059,32.7712,32.7712,78700.0
2005-11-23 10:30:00,56.7,56.71,56.65,56.66,81600.0,32.7712,32.777,32.7423,32.7481,81600.0
2005-11-23 10:35:00,56.66,56.67,56.6,56.6,77100.0,32.7481,32.7539,32.7134,32.7134,77100.0
2005-11-23 10:40:00,56.61,56.64,56.58,56.63,125500.0,32.7192,32.7366,32.7019,32.7308,125500.0
2005-11-23 10:45:00,56.63,56.65,56.6,56.61,84800.0,32.7308,32.7423,32.7134,32.7192,84800.0
2005-11-23 10:50:00,56.6,56.62,56.55,56.57,99900.0,32.7134,32.725,32.6845,32.6961,99900.0
2005-11-23 10:55:00,56.57,56.57,56.53,56.54,139300.0,32.6961,32.6961,32.673,32.6788,139300.0
2005-11-23 11:00:00,56.54,56.54,56.52,56.53,76300.0,32.6788,32.6788,32.6672,32.673,76300.0
2005-11-23 11:05:00,56.53,56.58,56.52,56.58,80500.0,32.673,32.7019,32.6672,32.7019,80500.0
2005-11-23 11:10:00,56.59,56.59,56.57,56.57,54400.0,32.7077,32.7077,32.6961,32.6961,54400.0
2005-11-23 11:15:00,56.58,56.58,56.55,56.55,157700.0,32.7019,32.7019,32.6845,32.6845,157700.0
2005-11-23 11:20:00,56.55,56.62,56.55,56.59,62500.0,32.6845,32.725,32.6845,32.7077,62500.0
2005-11-23 11:25:00,56.58,56.64,56.56,56.64,110600.0,32.7019,32.7366,32.6903,32.7366,110600.0
2005-11-23 11:30:00,56.65,56.7,56.61,56.69,86700.0,32.7423,32.7712,32.7192,32.7655,86700.0
2005-11-23 11:35:00,56.7,56.7,56.62,56.64,71700.0,32.7712,32.7712,32.725,32.7366,71700.0
2005-11-23 11:40:00,56.65,56.65,56.64,56.65,92400.0,32.7423,32.7423,32.7366,32.7423,92400.0
2005-11-23 11:45:00,56.64,56.7,56.64,56.69,53500.0,32.7366,32.7712,32.7366,32.7655,53500.0
2005-11-23 11:50:00,56.7,56.75,56.69,56.7,79300.0,32.7712,32.8001,32.7655,32.7712,79300.0
2005-11-23 11:55:00,56.69,56.72,56.68,56.71,67500.0,32.7655,32.7828,32.7597,32.777,67500.0
2005-11-23 12:00:00,56.72,56.72,56.69,56.7,26000.0,32.7828,32.7828,32.7655,32.7712,26000.0
2005-11-23 12:05:00,56.71,56.73,56.7,56.72,42100.0,32.777,32.7886,32.7712,32.7828,42100.0
2005-11-23 12:10:00,56.73,56.74,56.72,56.73,31400.0,32.7886,32.7944,32.7828,32.7886,31400.0
2005-11-23 12:15:00,56.73,56.75,56.71,56.74,142100.0,32.7886,32.8001,32.777,32.7944,142100.0
2005-11-23 12:20:00,56.72,56.73,56.7,56.7,17900.0,32.7828,32.7886,32.7712,32.7712,17900.0
2005-11-23 12:25:00,56.71,56.74,56.7,56.71,41700.0,32.777,32.7944,32.7712,32.777,41700.0
2005-11-23 12:30:00,56.72,56.75,56.71,56.74,92300.0,32.7828,32.8001,32.777,32.7944,92300.0
2005-11-23 12:35:00,56.74,56.75,56.72,56.72,31900.0,32.7944,32.8001,32.7828,32.7828,31900.0
2005-11-23 12:40:00,56.72,56.75,56.7,56.71,97000.0,32.7828,32.8001,32.7712,32.777,97000.0
2005-11-23 12:45:00,56.7,56.76,56.7,56.75,57500.0,32.7712,32.8059,32.7712,32.8001,57500.0
2005-11-23 12:50:00,56.74,56.75,56.71,56.73,22400.0,32.7944,32.8001,32.777,32.7886,22400.0
2005-11-23 12:55:00,56.72,56.75,56.72,56.74,25400.0,32.7828,32.8001,32.7828,32.7944,25400.0
2005-11-23 13:00:00,56.75,56.76,56.74,56.75,48800.0,32.8001,32.8059,32.7944,32.8001,48800.0
2005-11-23 13:05:00,56.75,56.76,56.74,56.74,27100.0,32.8001,32.8059,32.7944,32.7944,27100.0
2005-11-23 13:10:00,56.74,56.75,56.74,56.74,64500.0,32.7944,32.8001,32.7944,32.7944,64500.0
2005-11-23 13:15:00,56.74,56.76,56.74,56.76,201200.0,32.7944,32.8059,32.7944,32.8059,201200.0
2005-11-23 13:20:00,56.76,56.76,56.75,56.76,60400.0,32.8059,32.8059,32.8001,32.8059,60400.0
2005-11-23 13:25:00,56.75,56.76,56.73,56.74,71200.0,32.8001,32.8059,32.7886,32.7944,71200.0
2005-11-23 13:30:00,56.73,56.74,56.72,56.73,88000.0,32.7886,32.7944,32.7828,32.7886,88000.0
2005-11-23 13:35:00,56.74,56.77,56.72,56.74,63800.0,32.7944,32.8117,32.7828,32.7944,63800.0
2005-11-23 13:40:00,56.74,56.75,56.74,56.74,31700.0,32.7944,32.8001,32.7944,32.7944,31700.0
2005-11-23 13:45:00,56.74,56.77,56.73,56.75,31700.0,32.7944,32.8117,32.7886,32.8001,31700.0
2005-11-23 13:50:00,56.75,56.76,56.74,56.76,69200.0,32.8001,32.8059,32.7944,32.8059,69200.0
2005-11-23 13:55:00,56.76,56.77,56.75,56.75,55600.0,32.8059,32.8117,32.8001,32.8001,55600.0
2005-11-23 14:00:00,56.76,56.79,56.75,56.75,64800.0,32.8059,32.8233,32.8001,32.8001,64800.0
2005-11-23 14:05:00,56.75,56.76,56.73,56.73,100500.0,32.8001,32.8059,32.7886,32.7886,100500.0
2005-11-23 14:10:00,56.73,56.75,56.72,56.72,70700.0,32.7886,32.8001,32.7828,32.7828,70700.0
2005-11-23 14:15:00,56.72,56.76,56.71,56.75,35900.0,32.7828,32.8059,32.777,32.8001,35900.0
2005-11-23 14:20:00,56.75,56.8,56.75,56.75,124500.0,32.8001,32.829,32.8001,32.8001,124500.0
2005-11-23 14:25:00,56.75,56.84,56.75,56.81,127600.0,32.8001,32.8522,32.8001,32.8348,127600.0
2005-11-23 14:30:00,56.81,56.82,56.78,56.78,43400.0,32.8348,32.8406,32.8175,32.8175,43400.0
2005-11-23 14:35:00,56.79,56.8,56.78,56.79,47500.0,32.8233,32.829,32.8175,32.8233,47500.0
2005-11-23 14:40:00,56.79,56.8,56.78,56.79,66400.0,32.8233,32.829,32.8175,32.8233,66400.0
2005-11-23 14:45:00,56.8,56.81,56.78,56.79,45300.0,32.829,32.8348,32.8175,32.8233,45300.0
2005-11-23 14:50:00,56.79,56.79,56.75,56.76,49300.0,32.8233,32.8233,32.8001,32.8059,49300.0
2005-11-23 14:55:00,56.75,56.78,56.73,56.73,138000.0,32.8001,32.8175,32.7886,32.7886,138000.0
2005-11-23 15:00:00,56.74,56.74,56.68,56.71,76400.0,32.7944,32.7944,32.7597,32.777,76400.0
2005-11-23 15:05:00,56.72,56.75,56.7,56.74,545700.0,32.7828,32.8001,32.7712,32.7944,545700.0
2005-11-23 15:10:00,56.73,56.75,56.7,56.74,344000.0,32.7886,32.8001,32.7712,32.7944,344000.0
2005-11-23 15:15:00,56.74,56.74,56.71,56.72,323800.0,32.7944,32.7944,32.777,32.7828,323800.0
2005-11-23 15:20:00,56.72,56.82,56.7,56.82,202800.0,32.7828,32.8406,32.7712,32.8406,202800.0
2005-11-23 15:25:00,56.82,56.83,56.78,56.78,80800.0,32.8406,32.8464,32.8175,32.8175,80800.0
2005-11-23 15:30:00,56.8,56.89,56.77,56.88,102400.0,32.829,32.8811,32.8117,32.8753,102400.0
2005-11-23 15:35:00,56.88,56.9,56.82,56.86,95100.0,32.8753,32.8868,32.8406,32.8637,95100.0
2005-11-23 15:40:00,56.85,56.9,56.85,56.89,124800.0,32.8579,32.8868,32.8579,32.8811,124800.0
2005-11-23 15:45:00,56.89,56.94,56.88,56.93,91500.0,32.8811,32.91,32.8753,32.9042,91500.0
2005-11-23 15:50:00,56.92,56.98,56.91,56.97,124400.0,32.8984,32.9331,32.8926,32.9273,124400.0
2005-11-23 15:55:00,56.95,56.98,56.94,56.96,271900.0,32.9157,32.9331,32.91,32.9215,271900.0
2005-11-25 09:30:00,57.2,57.31,57.17,57.3,221000.0,33.0602,33.1238,33.0429,33.118,221000.0
2005-11-25 09:35:00,57.3,57.34,57.24,57.3,46100.0,33.118,33.1411,33.0833,33.118,46100.0
2005-11-25 09:40:00,57.3,57.34,57.24,57.33,42900.0,33.118,33.1411,33.0833,33.1354,42900.0
2005-11-25 09:45:00,57.33,57.43,57.32,57.42,51800.0,33.1354,33.1932,33.1296,33.1874,51800.0
2005-11-25 09:50:00,57.42,57.45,57.32,57.38,68600.0,33.1874,33.2047,33.1296,33.1643,68600.0
2005-11-25 09:55:00,57.32,57.4,57.31,57.34,19100.0,33.1296,33.1758,33.1238,33.1411,19100.0
2005-11-25 10:00:00,57.33,57.39,57.3,57.38,25700.0,33.1354,33.17,33.118,33.1643,25700.0
2005-11-25 10:05:00,57.39,57.42,57.35,57.39,39200.0,33.17,33.1874,33.1469,33.17,39200.0
2005-11-25 10:10:00,57.39,57.44,57.36,57.4,28300.0,33.17,33.1989,33.1527,33.1758,28300.0
2005-11-25 10:15:00,57.41,57.43,57.29,57.3,60500.0,33.1816,33.1932,33.1122,33.118,60500.0
2005-11-25 10:20:00,57.29,57.4,57.25,57.4,56500.0,33.1122,33.1758,33.0891,33.1758,56500.0
2005-11-25 10:25:00,57.38,57.4,57.35,57.39,38400.0,33.1643,33.1758,33.1469,33.17,38400.0
2005-11-25 10:30:00,57.37,57.42,57.35,57.37,35000.0,33.1585,33.1874,33.1469,33.1585,35000.0
2005-11-25 10:35:00,57.37,57.42,57.36,57.38,41600.0,33.1585,33.1874,33.1527,33.1643,41600.0
2005-11-25 10:40:00,57.4,57.41,57.38,57.4,18200.0,33.1758,33.1816,33.1643,33.1758,18200.0
2005-11-25 10:45:00,57.4,57.41,57.36,57.4,68000.0,33.1758,33.1816,33.1527,33.1758,68000.0
2005-11-25 10:50:00,57.39,57.41,57.38,57.41,40500.0,33.17,33.1816,33.1643,33.1816,40500.0
2005-11-25 10:55:00,57.38,57.39,57.34,57.36,53900.0,33.1643,33.17,33.1411,33.1527,53900.0
2005-11-25 11:00:00,57.36,57.36,57.32,57.33,57300.0,33.1527,33.1527,33.1296,33.1354,57300.0
2005-11-25 11:05:00,57.33,57.35,57.32,57.35,90300.0,33.1354,33.1469,33.1296,33.1469,90300.0
2005-11-25 11:10:00,57.35,57.38,57.33,57.37,21300.0,33.1469,33.1643,33.1354,33.1585,21300.0
2005-11-25 11:15:00,57.36,57.37,57.35,57.35,59700.0,33.1527,33.1585,33.1469,33.1469,59700.0
2005-11-25 11:20:00,57.35,57.39,57.35,57.39,25900.0,33.1469,33.17,33.1469,33.17,25900.0
2005-11-25 11:25:00,57.39,57.39,57.35,57.36,11300.0,33.17,33.17,33.1469,33.1527,11300.0
2005-11-25 11:30:00,57.37,57.39,57.35,57.37,24500.0,33.1585,33.17,33.1469,33.1585,24500.0
2005-11-25 11:35:00,57.37,57.38,57.35,57.36,20500.0,33.1585,33.1643,33.1469,33.1527,20500.0
2005-11-25 11:40:00,57.36,57.4,57.35,57.4,25600.0,33.1527,33.1758,33.1469,33.1758,25600.0
2005-11-25 11:45:00,57.39,57.46,57.39,57.44,28700.0,33.17,33.2105,33.17,33.1989,28700.0
2005-11-25 11:50:00,57.44,57.48,57.4,57.45,34300.0,33.1989,33.2221,33.1758,33.2047,34300.0
2005-11-25 11:55:00,57.45,57.48,57.44,57.45,14500.0,33.2047,33.2221,33.1989,33.2047,14500.0
2005-11-25 12:00:00,57.46,57.48,57.45,57.45,16000.0,33.2105,33.2221,33.2047,33.2047,16000.0
2005-11-25 12:05:00,57.45,57.47,57.44,57.47,26200.0,33.2047,33.2163,33.1989,33.2163,26200.0
2005-11-25 12:10:00,57.47,57.54,57.47,57.54,90000.0,33.2163,33.2567,33.2163,33.2567,90000.0
2005-11-25 12:15:00,57.54,57.63,57.52,57.63,73700.0,33.2567,33.3088,33.2452,33.3088,73700.0
2005-11-25 12:20:00,57.63,57.63,57.58,57.6,61100.0,33.3088,33.3088,33.2799,33.2914,61100.0
2005-11-25 12:25:00,57.6,57.61,57.55,57.56,41600.0,33.2914,33.2972,33.2625,33.2683,41600.0
2005-11-25 12:30:00,57.56,57.6,57.55,57.56,70500.0,33.2683,33.2914,33.2625,33.2683,70500.0
2005-11-25 12:35:00,57.57,57.57,57.5,57.51,67200.0,33.2741,33.2741,33.2336,33.2394,67200.0
2005-11-25 12:40:00,57.51,57.52,57.4,57.41,73100.0,33.2394,33.2452,33.1758,33.1816,73100.0
2005-11-25 12:45:00,57.4,57.42,57.31,57.32,71000.0,33.1758,33.1874,33.1238,33.1296,71000.0
2005-11-25 12:50:00,57.31,57.53,57.28,57.29,60700.0,33.1238,33.251,33.1065,33.1122,60700.0
2005-11-25 12:55:00,57.28,57.32,57.27,57.27,135800.0,33.1065,33.1296,33.1007,33.1007,135800.0
2005-11-25 13:00:00,57.27,57.29,57.27,57.28,112500.0,33.1007,33.1122,33.1007,33.1065,112500.0
2005-11-25 13:05:00,57.28,57.28,57.28,57.28,2400.0,33.1065,33.1065,33.1065,33.1065,2400.0
2005-11-25 13:10:00,57.37,57.37,57.37,57.37,5900.0,33.1585,33.1585,33.1585,33.1585,5900.0
2005-11-25 13:15:00,57.37,57.37,57.37,57.37,0.0,33.1585,33.1585,33.1585,33.1585,0.0
2005-11-25 13:20:00,57.37,57.37,57.37,57.37,0.0,33.1585,33.1585,33.1585,33.1585,0.0
2005-11-25 13:25:00,57.37,57.37,57.37,57.37,0.0,33.1585,33.1585,33.1585,33.1585,0.0
2005-11-25 13:30:00,57.28,57.28,57.28,57.28,1200.0,33.1065,33.1065,33.1065,33.1065,1200.0
2005-11-25 13:35:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 13:40:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 13:45:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 13:50:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 13:55:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:00:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:05:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:10:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:15:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:20:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:25:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:30:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:35:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:40:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:45:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:50:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 14:55:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:00:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:05:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:10:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:15:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:20:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:25:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:30:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:35:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:40:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:45:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:50:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-25 15:55:00,57.28,57.28,57.28,57.28,0.0,33.1065,33.1065,33.1065,33.1065,0.0
2005-11-28 09:30:00,56.85,57.03,56.84,56.96,382700.0,32.8579,32.962,32.8522,32.9215,382700.0
2005-11-28 09:35:00,56.96,56.97,56.77,56.77,164700.0,32.9215,32.9273,32.8117,32.8117,164700.0
2005-11-28 09:40:00,56.78,56.83,56.75,56.77,144400.0,32.8175,32.8464,32.8001,32.8117,144400.0
2005-11-28 09:45:00,56.77,56.83,56.75,56.78,93900.0,32.8117,32.8464,32.8001,32.8175,93900.0
2005-11-28 09:50:00,56.77,56.89,56.77,56.85,62100.0,32.8117,32.8811,32.8117,32.8579,62100.0
2005-11-28 09:55:00,56.85,56.85,56.78,56.78,55800.0,32.8579,32.8579,32.8175,32.8175,55800.0
2005-11-28 10:00:00,56.8,56.8,56.76,56.8,83600.0,32.829,32.829,32.8059,32.829,83600.0
2005-11-28 10:05:00,56.8,56.82,56.78,56.82,69200.0,32.829,32.8406,32.8175,32.8406,69200.0
2005-11-28 10:10:00,56.82,56.85,56.81,56.82,51400.0,32.8406,32.8579,32.8348,32.8406,51400.0
2005-11-28 10:15:00,56.82,56.87,56.8,56.85,128500.0,32.8406,32.8695,32.829,32.8579,128500.0
2005-11-28 10:20:00,56.84,56.85,56.8,56.8,103400.0,32.8522,32.8579,32.829,32.829,103400.0
2005-11-28 10:25:00,56.81,56.81,56.72,56.72,150300.0,32.8348,32.8348,32.7828,32.7828,150300.0
2005-11-28 10:30:00,56.72,56.78,56.72,56.78,70800.0,32.7828,32.8175,32.7828,32.8175,70800.0
2005-11-28 10:35:00,56.78,56.8,56.77,56.8,52600.0,32.8175,32.829,32.8117,32.829,52600.0
2005-11-28 10:40:00,56.8,56.8,56.79,56.79,74000.0,32.829,32.829,32.8233,32.8233,74000.0
2005-11-28 10:45:00,56.8,56.8,56.79,56.8,83200.0,32.829,32.829,32.8233,32.829,83200.0
2005-11-28 10:50:00,56.8,56.86,56.79,56.84,164300.0,32.829,32.8637,32.8233,32.8522,164300.0
2005-11-28 10:55:00,56.84,56.85,56.79,56.81,46100.0,32.8522,32.8579,32.8233,32.8348,46100.0
2005-11-28 11:00:00,56.8,56.88,56.78,56.84,53900.0,32.829,32.8753,32.8175,32.8522,53900.0
2005-11-28 11:05:00,56.85,57.0,56.84,57.0,70300.0,32.8579,32.9446,32.8522,32.9446,70300.0
2005-11-28 11:10:00,57.0,57.09,57.0,57.09,65300.0,32.9446,32.9967,32.9446,32.9967,65300.0
2005-11-28 11:15:00,57.1,57.2,57.09,57.19,96300.0,33.0024,33.0602,32.9967,33.0545,96300.0
2005-11-28 11:20:00,57.19,57.19,57.15,57.16,42000.0,33.0545,33.0545,33.0313,33.0371,42000.0
2005-11-28 11:25:00,57.16,57.17,57.14,57.17,42800.0,33.0371,33.0429,33.0256,33.0429,42800.0
2005-11-28 11:30:00,57.18,57.23,57.13,57.2,92000.0,33.0487,33.0776,33.0198,33.0602,92000.0
2005-11-28 11:35:00,57.21,57.23,57.21,57.23,48700.0,33.066,33.0776,33.066,33.0776,48700.0
2005-11-28 11:40:00,57.23,57.28,57.22,57.28,81100.0,33.0776,33.1065,33.0718,33.1065,81100.0
2005-11-28 11:45:00,57.29,57.36,57.27,57.3,47300.0,33.1122,33.1527,33.1007,33.118,47300.0
2005-11-28 11:50:00,57.29,57.35,57.28,57.28,53200.0,33.1122,33.1469,33.1065,33.1065,53200.0
2005-11-28 11:55:00,57.28,57.29,57.11,57.12,69200.0,33.1065,33.1122,33.0082,33.014,69200.0
2005-11-28 12:00:00,57.13,57.17,57.11,57.13,68300.0,33.0198,33.0429,33.0082,33.0198,68300.0
2005-11-28 12:05:00,57.13,57.2,57.12,57.17,53300.0,33.0198,33.0602,33.014,33.0429,53300.0
2005-11-28 12:10:00,57.18,57.18,57.1,57.13,66200.0,33.0487,33.0487,33.0024,33.0198,66200.0
2005-11-28 12:15:00,57.14,57.15,57.12,57.12,34100.0,33.0256,33.0313,33.014,33.014,34100.0
2005-11-28 12:20:00,57.11,57.18,57.09,57.15,77700.0,33.0082,33.0487,32.9967,33.0313,77700.0
2005-11-28 12:25:00,57.15,57.19,57.12,57.19,55600.0,33.0313,33.0545,33.014,33.0545,55600.0
2005-11-28 12:30:00,57.19,57.2,57.16,57.18,22400.0,33.0545,33.0602,33.0371,33.0487,22400.0
2005-11-28 12:35:00,57.17,57.2,57.14,57.18,23900.0,33.0429,33.0602,33.0256,33.0487,23900.0
2005-11-28 12:40:00,57.18,57.24,57.17,57.19,32200.0,33.0487,33.0833,33.0429,33.0545,32200.0
2005-11-28 12:45:00,57.18,57.19,57.13,57.16,26400.0,33.0487,33.0545,33.0198,33.0371,26400.0
2005-11-28 12:50:00,57.16,57.19,57.15,57.17,29700.0,33.0371,33.0545,33.0313,33.0429,29700.0
2005-11-28 12:55:00,57.17,57.24,57.14,57.17,52400.0,33.0429,33.0833,33.0256,33.0429,52400.0
2005-11-28 13:00:00,57.18,57.25,57.16,57.21,55500.0,33.0487,33.0891,33.0371,33.066,55500.0
2005-11-28 13:05:00,57.24,57.25,57.19,57.24,49400.0,33.0833,33.0891,33.0545,33.0833,49400.0
2005-11-28 13:10:00,57.24,57.25,57.21,57.24,51700.0,33.0833,33.0891,33.066,33.0833,51700.0
2005-11-28 13:15:00,57.24,57.24,57.21,57.22,28500.0,33.0833,33.0833,33.066,33.0718,28500.0
2005-11-28 13:20:00,57.25,57.27,57.2,57.2,61700.0,33.0891,33.1007,33.0602,33.0602,61700.0
2005-11-28 13:25:00,57.2,57.3,57.2,57.3,51800.0,33.0602,33.118,33.0602,33.118,51800.0
2005-11-28 13:30:00,57.3,57.31,57.29,57.3,42300.0,33.118,33.1238,33.1122,33.118,42300.0
2005-11-28 13:35:00,57.29,57.3,57.26,57.27,36700.0,33.1122,33.118,33.0949,33.1007,36700.0
2005-11-28 13:40:00,57.27,57.3,57.24,57.28,67500.0,33.1007,33.118,33.0833,33.1065,67500.0
2005-11-28 13:45:00,57.3,57.3,57.26,57.27,54100.0,33.118,33.118,33.0949,33.1007,54100.0
2005-11-28 13:50:00,57.27,57.28,57.24,57.25,29200.0,33.1007,33.1065,33.0833,33.0891,29200.0
2005-11-28 13:55:00,57.25,57.29,57.23,57.24,37100.0,33.0891,33.1122,33.0776,33.0833,37100.0
2005-11-28 14:00:00,57.24,57.26,57.21,57.25,56600.0,33.0833,33.0949,33.066,33.0891,56600.0
2005-11-28 14:05:00,57.25,57.27,57.23,57.26,48600.0,33.0891,33.1007,33.0776,33.0949,48600.0
2005-11-28 14:10:00,57.25,57.27,57.24,57.26,35600.0,33.0891,33.1007,33.0833,33.0949,35600.0
2005-11-28 14:15:00,57.25,57.26,57.17,57.2,49000.0,33.0891,33.0949,33.0429,33.0602,49000.0
2005-11-28 14:20:00,57.19,57.24,57.18,57.19,58600.0,33.0545,33.0833,33.0487,33.0545,58600.0
2005-11-28 14:25:00,57.2,57.27,57.2,57.25,66900.0,33.0602,33.1007,33.0602,33.0891,66900.0
2005-11-28 14:30:00,57.26,57.28,57.23,57.23,30100.0,33.0949,33.1065,33.0776,33.0776,30100.0
2005-11-28 14:35:00,57.23,57.25,57.2,57.23,75700.0,33.0776,33.0891,33.0602,33.0776,75700.0
2005-11-28 14:40:00,57.24,57.27,57.22,57.27,75800.0,33.0833,33.1007,33.0718,33.1007,75800.0
2005-11-28 14:45:00,57.27,57.27,57.2,57.21,34500.0,33.1007,33.1007,33.0602,33.066,34500.0
2005-11-28 14:50:00,57.23,57.29,57.19,57.19,70500.0,33.0776,33.1122,33.0545,33.0545,70500.0
2005-11-28 14:55:00,57.19,57.2,57.17,57.17,47800.0,33.0545,33.0602,33.0429,33.0429,47800.0
2005-11-28 15:00:00,57.18,57.18,57.1,57.11,108000.0,33.0487,33.0487,33.0024,33.0082,108000.0
2005-11-28 15:05:00,57.11,57.18,57.08,57.12,30000.0,33.0082,33.0487,32.9909,33.014,30000.0
2005-11-28 15:10:00,57.13,57.13,57.02,57.02,98300.0,33.0198,33.0198,32.9562,32.9562,98300.0
2005-11-28 15:15:00,57.02,57.03,56.94,56.95,72600.0,32.9562,32.962,32.91,32.9157,72600.0
2005-11-28 15:20:00,56.95,56.96,56.88,56.94,82100.0,32.9157,32.9215,32.8753,32.91,82100.0
2005-11-28 15:25:00,56.94,56.95,56.9,56.92,69100.0,32.91,32.9157,32.8868,32.8984,69100.0
2005-11-28 15:30:00,56.92,56.99,56.92,56.97,64300.0,32.8984,32.9389,32.8984,32.9273,64300.0
2005-11-28 15:35:00,56.98,57.01,56.94,56.96,90800.0,32.9331,32.9504,32.91,32.9215,90800.0
2005-11-28 15:40:00,56.97,57.01,56.94,57.01,87300.0,32.9273,32.9504,32.91,32.9504,87300.0
2005-11-28 15:45:00,57.0,57.05,56.97,57.04,65000.0,32.9446,32.9735,32.9273,32.9678,65000.0
2005-11-28 15:50:00,57.03,57.07,57.01,57.05,85000.0,32.962,32.9851,32.9504,32.9735,85000.0
2005-11-28 15:55:00,57.07,57.11,57.04,57.09,138600.0,32.9851,33.0082,32.9678,32.9967,138600.0
2005-11-29 09:30:00,57.36,57.52,57.35,57.41,231100.0,33.1527,33.2452,33.1469,33.1816,231100.0
2005-11-29 09:35:00,57.4,57.49,57.4,57.43,87700.0,33.1758,33.2278,33.1758,33.1932,87700.0
2005-11-29 09:40:00,57.43,57.49,57.4,57.48,68200.0,33.1932,33.2278,33.1758,33.2221,68200.0
2005-11-29 09:45:00,57.48,57.5,57.39,57.39,78200.0,33.2221,33.2336,33.17,33.17,78200.0
2005-11-29 09:50:00,57.4,57.5,57.4,57.49,93700.0,33.1758,33.2336,33.1758,33.2278,93700.0
2005-11-29 09:55:00,57.49,57.5,57.44,57.47,75000.0,33.2278,33.2336,33.1989,33.2163,75000.0
2005-11-29 10:00:00,57.47,57.57,57.45,57.48,125300.0,33.2163,33.2741,33.2047,33.2221,125300.0
2005-11-29 10:05:00,57.47,57.53,57.46,57.5,47200.0,33.2163,33.251,33.2105,33.2336,47200.0
2005-11-29 10:10:00,57.51,57.58,57.5,57.57,49100.0,33.2394,33.2799,33.2336,33.2741,49100.0
2005-11-29 10:15:00,57.57,57.58,57.49,57.5,84200.0,33.2741,33.2799,33.2278,33.2336,84200.0
2005-11-29 10:20:00,57.5,57.55,57.49,57.52,52300.0,33.2336,33.2625,33.2278,33.2452,52300.0
2005-11-29 10:25:00,57.51,57.56,57.49,57.55,69500.0,33.2394,33.2683,33.2278,33.2625,69500.0
2005-11-29 10:30:00,57.54,57.56,57.53,57.53,69100.0,33.2567,33.2683,33.251,33.251,69100.0
2005-11-29 10:35:00,57.53,57.63,57.52,57.63,107500.0,33.251,33.3088,33.2452,33.3088,107500.0
2005-11-29 10:40:00,57.64,57.64,57.58,57.6,56500.0,33.3145,33.3145,33.2799,33.2914,56500.0
2005-11-29 10:45:00,57.6,57.61,57.56,57.58,38000.0,33.2914,33.2972,33.2683,33.2799,38000.0
2005-11-29 10:50:00,57.58,57.64,57.54,57.61,79100.0,33.2799,33.3145,33.2567,33.2972,79100.0
2005-11-29 10:55:00,57.63,57.65,57.58,57.6,68100.0,33.3088,33.3203,33.2799,33.2914,68100.0
2005-11-29 11:00:00,57.6,57.64,57.58,57.6,83900.0,33.2914,33.3145,33.2799,33.2914,83900.0
2005-11-29 11:05:00,57.56,57.6,57.54,57.58,68600.0,33.2683,33.2914,33.2567,33.2799,68600.0
2005-11-29 11:10:00,57.58,57.59,57.53,57.58,57900.0,33.2799,33.2856,33.251,33.2799,57900.0
2005-11-29 11:15:00,57.58,57.62,57.55,57.61,75000.0,33.2799,33.303,33.2625,33.2972,75000.0
2005-11-29 11:20:00,57.61,57.63,57.55,57.59,80200.0,33.2972,33.3088,33.2625,33.2856,80200.0
2005-11-29 11:25:00,57.6,57.64,57.56,57.58,85800.0,33.2914,33.3145,33.2683,33.2799,85800.0
2005-11-29 11:30:00,57.58,57.67,57.57,57.61,63300.0,33.2799,33.3319,33.2741,33.2972,63300.0
2005-11-29 11:35:00,57.6,57.67,57.6,57.66,45100.0,33.2914,33.3319,33.2914,33.3261,45100.0
2005-11-29 11:40:00,57.66,57.67,57.59,57.6,420300.0,33.3261,33.3319,33.2856,33.2914,420300.0
2005-11-29 11:45:00,57.6,57.62,57.56,57.58,90200.0,33.2914,33.303,33.2683,33.2799,90200.0
2005-11-29 11:50:00,57.57,57.58,57.53,57.57,54700.0,33.2741,33.2799,33.251,33.2741,54700.0
2005-11-29 11:55:00,57.57,57.59,57.56,57.59,44800.0,33.2741,33.2856,33.2683,33.2856,44800.0
2005-11-29 12:00:00,57.59,57.6,57.55,57.55,44900.0,33.2856,33.2914,33.2625,33.2625,44900.0
2005-11-29 12:05:00,57.58,57.62,57.57,57.57,73700.0,33.2799,33.303,33.2741,33.2741,73700.0
2005-11-29 12:10:00,57.57,57.59,57.53,57.58,22800.0,33.2741,33.2856,33.251,33.2799,22800.0
2005-11-29 12:15:00,57.58,57.59,57.55,57.55,262200.0,33.2799,33.2856,33.2625,33.2625,262200.0
2005-11-29 12:20:00,57.56,57.59,57.54,57.55,20000.0,33.2683,33.2856,33.2567,33.2625,20000.0
2005-11-29 12:25:00,57.54,57.59,57.5,57.5,20000.0,33.2567,33.2856,33.2336,33.2336,20000.0
2005-11-29 12:30:00,57.51,57.56,57.48,57.54,19400.0,33.2394,33.2683,33.2221,33.2567,19400.0
2005-11-29 12:35:00,57.54,57.6,57.54,57.58,29100.0,33.2567,33.2914,33.2567,33.2799,29100.0
2005-11-29 12:40:00,57.56,57.68,57.54,57.65,56500.0,33.2683,33.3377,33.2567,33.3203,56500.0
2005-11-29 12:45:00,57.65,57.65,57.59,57.62,45700.0,33.3203,33.3203,33.2856,33.303,45700.0
2005-11-29 12:50:00,57.62,57.62,57.59,57.61,108300.0,33.303,33.303,33.2856,33.2972,108300.0
2005-11-29 12:55:00,57.61,57.64,57.59,57.6,61100.0,33.2972,33.3145,33.2856,33.2914,61100.0
2005-11-29 13:00:00,57.6,57.61,57.59,57.6,26700.0,33.2914,33.2972,33.2856,33.2914,26700.0
2005-11-29 13:05:00,57.62,57.67,57.6,57.62,28200.0,33.303,33.3319,33.2914,33.303,28200.0
2005-11-29 13:10:00,57.62,57.62,57.59,57.61,13500.0,33.303,33.303,33.2856,33.2972,13500.0
2005-11-29 13:15:00,57.6,57.66,57.59,57.65,26600.0,33.2914,33.3261,33.2856,33.3203,26600.0
2005-11-29 13:20:00,57.66,57.67,57.63,57.65,24800.0,33.3261,33.3319,33.3088,33.3203,24800.0
2005-11-29 13:25:00,57.65,57.66,57.61,57.61,27300.0,33.3203,33.3261,33.2972,33.2972,27300.0
2005-11-29 13:30:00,57.61,57.63,57.59,57.62,77200.0,33.2972,33.3088,33.2856,33.303,77200.0
2005-11-29 13:35:00,57.62,57.68,57.62,57.68,72400.0,33.303,33.3377,33.303,33.3377,72400.0
2005-11-29 13:40:00,57.68,57.68,57.63,57.64,48100.0,33.3377,33.3377,33.3088,33.3145,48100.0
2005-11-29 13:45:00,57.64,57.65,57.59,57.6,79300.0,33.3145,33.3203,33.2856,33.2914,79300.0
2005-11-29 13:50:00,57.61,57.67,57.6,57.67,70300.0,33.2972,33.3319,33.2914,33.3319,70300.0
2005-11-29 13:55:00,57.67,57.69,57.64,57.69,77400.0,33.3319,33.3434,33.3145,33.3434,77400.0
2005-11-29 14:00:00,57.68,57.7,57.65,57.65,60900.0,33.3377,33.3492,33.3203,33.3203,60900.0
2005-11-29 14:05:00,57.66,57.68,57.64,57.65,74100.0,33.3261,33.3377,33.3145,33.3203,74100.0
2005-11-29 14:10:00,57.65,57.67,57.64,57.64,36000.0,33.3203,33.3319,33.3145,33.3145,36000.0
2005-11-29 14:15:00,57.64,57.67,57.62,57.66,64900.0,33.3145,33.3319,33.303,33.3261,64900.0
2005-11-29 14:20:00,57.67,57.67,57.62,57.66,41600.0,33.3319,33.3319,33.303,33.3261,41600.0
2005-11-29 14:25:00,57.64,57.69,57.62,57.63,26100.0,33.3145,33.3434,33.303,33.3088,26100.0
2005-11-29 14:30:00,57.63,57.7,57.61,57.68,43000.0,33.3088,33.3492,33.2972,33.3377,43000.0
2005-11-29 14:35:00,57.69,57.72,57.68,57.72,32600.0,33.3434,33.3608,33.3377,33.3608,32600.0
2005-11-29 14:40:00,57.71,57.77,57.71,57.77,107200.0,33.355,33.3897,33.355,33.3897,107200.0
2005-11-29 14:45:00,57.79,57.96,57.79,57.93,218400.0,33.4012,33.4995,33.4012,33.4822,218400.0
2005-11-29 14:50:00,57.94,57.97,57.93,57.97,121700.0,33.4879,33.5053,33.4822,33.5053,121700.0
2005-11-29 14:55:00,57.97,57.97,57.92,57.92,46700.0,33.5053,33.5053,33.4764,33.4764,46700.0
2005-11-29 15:00:00,57.93,57.93,57.87,57.87,55200.0,33.4822,33.4822,33.4475,33.4475,55200.0
2005-11-29 15:05:00,57.88,57.91,57.81,57.89,93500.0,33.4533,33.4706,33.4128,33.459,93500.0
2005-11-29 15:10:00,57.88,57.88,57.73,57.74,88100.0,33.4533,33.4533,33.3666,33.3723,88100.0
2005-11-29 15:15:00,57.75,57.84,57.74,57.76,102300.0,33.3781,33.4301,33.3723,33.3839,102300.0
2005-11-29 15:20:00,57.76,57.76,57.72,57.74,61700.0,33.3839,33.3839,33.3608,33.3723,61700.0
2005-11-29 15:25:00,57.73,57.84,57.72,57.84,83800.0,33.3666,33.4301,33.3608,33.4301,83800.0
2005-11-29 15:30:00,57.8,57.84,57.74,57.74,95000.0,33.407,33.4301,33.3723,33.3723,95000.0
2005-11-29 15:35:00,57.74,57.75,57.72,57.74,40500.0,33.3723,33.3781,33.3608,33.3723,40500.0
2005-11-29 15:40:00,57.75,57.75,57.64,57.71,124100.0,33.3781,33.3781,33.3145,33.355,124100.0
2005-11-29 15:45:00,57.72,57.77,57.62,57.63,155800.0,33.3608,33.3897,33.303,33.3088,155800.0
2005-11-29 15:50:00,57.63,57.71,57.59,57.68,148200.0,33.3088,33.355,33.2856,33.3377,148200.0
2005-11-29 15:55:00,57.68,57.74,57.64,57.7,167800.0,33.3377,33.3723,33.3145,33.3492,167800.0
2005-11-30 09:30:00,57.79,57.91,57.78,57.86,203000.0,33.4012,33.4706,33.3955,33.4417,203000.0
2005-11-30 09:35:00,57.85,57.97,57.83,57.95,89500.0,33.4359,33.5053,33.4244,33.4937,89500.0
2005-11-30 09:40:00,57.96,58.0,57.96,57.96,135100.0,33.4995,33.5226,33.4995,33.4995,135100.0
2005-11-30 09:45:00,57.96,58.0,57.96,57.99,431200.0,33.4995,33.5226,33.4995,33.5168,431200.0
2005-11-30 09:50:00,58.0,58.04,57.97,57.97,181200.0,33.5226,33.5457,33.5053,33.5053,181200.0
2005-11-30 09:55:00,57.97,58.0,57.86,57.95,132700.0,33.5053,33.5226,33.4417,33.4937,132700.0
2005-11-30 10:00:00,57.95,57.99,57.85,57.87,58200.0,33.4937,33.5168,33.4359,33.4475,58200.0
2005-11-30 10:05:00,57.88,57.88,57.76,57.79,72400.0,33.4533,33.4533,33.3839,33.4012,72400.0
2005-11-30 10:10:00,57.79,57.85,57.72,57.84,294900.0,33.4012,33.4359,33.3608,33.4301,294900.0
2005-11-30 10:15:00,57.84,57.85,57.79,57.8,47900.0,33.4301,33.4359,33.4012,33.407,47900.0
2005-11-30 10:20:00,57.81,57.86,57.77,57.85,116100.0,33.4128,33.4417,33.3897,33.4359,116100.0
2005-11-30 10:25:00,57.85,57.87,57.76,57.79,158800.0,33.4359,33.4475,33.3839,33.4012,158800.0
2005-11-30 10:30:00,57.78,57.8,57.72,57.75,118400.0,33.3955,33.407,33.3608,33.3781,118400.0
2005-11-30 10:35:00,57.75,57.81,57.74,57.78,72500.0,33.3781,33.4128,33.3723,33.3955,72500.0
2005-11-30 10:40:00,57.78,57.79,57.72,57.75,68500.0,33.3955,33.4012,33.3608,33.3781,68500.0
2005-11-30 10:45:00,57.75,57.78,57.66,57.68,63900.0,33.3781,33.3955,33.3261,33.3377,63900.0
2005-11-30 10:50:00,57.67,57.79,57.65,57.77,59800.0,33.3319,33.4012,33.3203,33.3897,59800.0
2005-11-30 10:55:00,57.77,57.8,57.71,57.75,64800.0,33.3897,33.407,33.355,33.3781,64800.0
2005-11-30 11:00:00,57.75,57.76,57.65,57.66,48500.0,33.3781,33.3839,33.3203,33.3261,48500.0
2005-11-30 11:05:00,57.66,57.73,57.65,57.71,45500.0,33.3261,33.3666,33.3203,33.355,45500.0
2005-11-30 11:10:00,57.71,57.76,57.7,57.75,36400.0,33.355,33.3839,33.3492,33.3781,36400.0
2005-11-30 11:15:00,57.75,57.76,57.73,57.75,53600.0,33.3781,33.3839,33.3666,33.3781,53600.0
2005-11-30 11:20:00,57.77,57.8,57.75,57.79,103900.0,33.3897,33.407,33.3781,33.4012,103900.0
2005-11-30 11:25:00,57.8,57.81,57.77,57.79,55800.0,33.407,33.4128,33.3897,33.4012,55800.0
2005-11-30 11:30:00,57.78,57.81,57.75,57.75,62200.0,33.3955,33.4128,33.3781,33.3781,62200.0
2005-11-30 11:35:00,57.76,57.76,57.63,57.73,118600.0,33.3839,33.3839,33.3088,33.3666,118600.0
2005-11-30 11:40:00,57.73,57.73,57.65,57.65,53700.0,33.3666,33.3666,33.3203,33.3203,53700.0
2005-11-30 11:45:00,57.65,57.66,57.59,57.64,94700.0,33.3203,33.3261,33.2856,33.3145,94700.0
2005-11-30 11:50:00,57.64,57.64,57.59,57.61,59300.0,33.3145,33.3145,33.2856,33.2972,59300.0
2005-11-30 11:55:00,57.62,57.65,57.6,57.65,59300.0,33.303,33.3203,33.2914,33.3203,59300.0
2005-11-30 12:00:00,57.65,57.65,57.58,57.6,50200.0,33.3203,33.3203,33.2799,33.2914,50200.0
2005-11-30 12:05:00,57.59,57.62,57.55,57.56,40600.0,33.2856,33.303,33.2625,33.2683,40600.0
2005-11-30 12:10:00,57.55,57.64,57.55,57.61,50800.0,33.2625,33.3145,33.2625,33.2972,50800.0
2005-11-30 12:15:00,57.6,57.61,57.5,57.52,95200.0,33.2914,33.2972,33.2336,33.2452,95200.0
2005-11-30 12:20:00,57.52,57.55,57.52,57.54,44300.0,33.2452,33.2625,33.2452,33.2567,44300.0
2005-11-30 12:25:00,57.53,57.54,57.51,57.51,37900.0,33.251,33.2567,33.2394,33.2394,37900.0
2005-11-30 12:30:00,57.51,57.52,57.46,57.51,106500.0,33.2394,33.2452,33.2105,33.2394,106500.0
2005-11-30 12:35:00,57.51,57.51,57.45,57.5,48400.0,33.2394,33.2394,33.2047,33.2336,48400.0
2005-11-30 12:40:00,57.51,57.51,57.47,57.47,29600.0,33.2394,33.2394,33.2163,33.2163,29600.0
2005-11-30 12:45:00,57.47,57.61,57.47,57.59,74900.0,33.2163,33.2972,33.2163,33.2856,74900.0
2005-11-30 12:50:00,57.56,57.59,57.49,57.52,50400.0,33.2683,33.2856,33.2278,33.2452,50400.0
2005-11-30 12:55:00,57.53,57.57,57.53,57.55,52700.0,33.251,33.2741,33.251,33.2625,52700.0
2005-11-30 13:00:00,57.54,57.54,57.5,57.53,38800.0,33.2567,33.2567,33.2336,33.251,38800.0
2005-11-30 13:05:00,57.53,57.59,57.52,57.54,37900.0,33.251,33.2856,33.2452,33.2567,37900.0
2005-11-30 13:10:00,57.53,57.6,57.53,57.57,19100.0,33.251,33.2914,33.251,33.2741,19100.0
2005-11-30 13:15:00,57.57,57.58,57.53,57.55,36100.0,33.2741,33.2799,33.251,33.2625,36100.0
2005-11-30 13:20:00,57.54,57.58,57.54,57.58,21900.0,33.2567,33.2799,33.2567,33.2799,21900.0
2005-11-30 13:25:00,57.59,57.62,57.56,57.62,56500.0,33.2856,33.303,33.2683,33.303,56500.0
2005-11-30 13:30:00,57.61,57.64,57.6,57.61,45200.0,33.2972,33.3145,33.2914,33.2972,45200.0
2005-11-30 13:35:00,57.61,57.67,57.56,57.62,66200.0,33.2972,33.3319,33.2683,33.303,66200.0
2005-11-30 13:40:00,57.63,57.66,57.62,57.64,35600.0,33.3088,33.3261,33.303,33.3145,35600.0
2005-11-30 13:45:00,57.64,57.69,57.64,57.65,64900.0,33.3145,33.3434,33.3145,33.3203,64900.0
2005-11-30 13:50:00,57.64,57.66,57.61,57.63,75700.0,33.3145,33.3261,33.2972,33.3088,75700.0
2005-11-30 13:55:00,57.63,57.64,57.51,57.51,83300.0,33.3088,33.3145,33.2394,33.2394,83300.0
2005-11-30 14:00:00,57.51,57.69,57.5,57.68,142100.0,33.2394,33.3434,33.2336,33.3377,142100.0
2005-11-30 14:05:00,57.68,57.74,57.61,57.69,89600.0,33.3377,33.3723,33.2972,33.3434,89600.0
2005-11-30 14:10:00,57.69,57.77,57.66,57.68,118300.0,33.3434,33.3897,33.3261,33.3377,118300.0
2005-11-30 14:15:00,57.69,57.71,57.6,57.64,100500.0,33.3434,33.355,33.2914,33.3145,100500.0
2005-11-30 14:20:00,57.63,57.68,57.58,57.65,96800.0,33.3088,33.3377,33.2799,33.3203,96800.0
2005-11-30 14:25:00,57.65,57.66,57.6,57.6,106100.0,33.3203,33.3261,33.2914,33.2914,106100.0
2005-11-30 14:30:00,57.6,57.61,57.5,57.51,83300.0,33.2914,33.2972,33.2336,33.2394,83300.0
2005-11-30 14:35:00,57.51,57.65,57.5,57.59,107600.0,33.2394,33.3203,33.2336,33.2856,107600.0
2005-11-30 14:40:00,57.59,57.6,57.51,57.52,49700.0,33.2856,33.2914,33.2394,33.2452,49700.0
2005-11-30 14:45:00,57.51,57.56,57.46,57.52,92700.0,33.2394,33.2683,33.2105,33.2452,92700.0
2005-11-30 14:50:00,57.53,57.57,57.46,57.46,72400.0,33.251,33.2741,33.2105,33.2105,72400.0
2005-11-30 14:55:00,57.47,57.55,57.47,57.54,80000.0,33.2163,33.2625,33.2163,33.2567,80000.0
2005-11-30 15:00:00,57.54,57.61,57.48,57.48,89600.0,33.2567,33.2972,33.2221,33.2221,89600.0
2005-11-30 15:05:00,57.48,57.5,57.45,57.46,73700.0,33.2221,33.2336,33.2047,33.2105,73700.0
2005-11-30 15:10:00,57.45,57.49,57.43,57.43,135400.0,33.2047,33.2278,33.1932,33.1932,135400.0
2005-11-30 15:15:00,57.42,57.45,57.39,57.43,146100.0,33.1874,33.2047,33.17,33.1932,146100.0
2005-11-30 15:20:00,57.43,57.49,57.42,57.44,93000.0,33.1932,33.2278,33.1874,33.1989,93000.0
2005-11-30 15:25:00,57.44,57.46,57.37,57.43,74900.0,33.1989,33.2105,33.1585,33.1932,74900.0
2005-11-30 15:30:00,57.44,57.45,57.4,57.42,102300.0,33.1989,33.2047,33.1758,33.1874,102300.0
2005-11-30 15:35:00,57.41,57.42,57.37,57.41,72300.0,33.1816,33.1874,33.1585,33.1816,72300.0
2005-11-30 15:40:00,57.4,57.4,57.3,57.32,86600.0,33.1758,33.1758,33.118,33.1296,86600.0
2005-11-30 15:45:00,57.31,57.32,57.27,57.27,85700.0,33.1238,33.1296,33.1007,33.1007,85700.0
2005-11-30 15:50:00,57.27,57.28,57.21,57.23,168500.0,33.1007,33.1065,33.066,33.0776,168500.0
2005-11-30 15:55:00,57.23,57.27,57.16,57.17,233500.0,33.0776,33.1007,33.0371,33.0429,233500.0
2005-12-01 09:30:00,57.36,57.56,57.35,57.54,290800.0,33.1527,33.2683,33.1469,33.2567,290800.0
2005-12-01 09:35:00,57.56,57.58,57.52,57.58,164900.0,33.2683,33.2799,33.2452,33.2799,164900.0
2005-12-01 09:40:00,57.57,57.6,57.5,57.6,117100.0,33.2741,33.2914,33.2336,33.2914,117100.0
2005-12-01 09:45:00,57.62,57.64,57.5,57.57,94000.0,33.303,33.3145,33.2336,33.2741,94000.0
2005-12-01 09:50:00,57.57,57.6,57.51,57.52,54300.0,33.2741,33.2914,33.2394,33.2452,54300.0
2005-12-01 09:55:00,57.52,57.57,57.51,57.51,82800.0,33.2452,33.2741,33.2394,33.2394,82800.0
2005-12-01 10:00:00,57.52,57.56,57.47,57.47,104800.0,33.2452,33.2683,33.2163,33.2163,104800.0
2005-12-01 10:05:00,57.47,57.47,57.32,57.39,53000.0,33.2163,33.2163,33.1296,33.17,53000.0
2005-12-01 10:10:00,57.37,57.45,57.37,57.41,47100.0,33.1585,33.2047,33.1585,33.1816,47100.0
2005-12-01 10:15:00,57.42,57.5,57.41,57.49,73600.0,33.1874,33.2336,33.1816,33.2278,73600.0
2005-12-01 10:20:00,57.49,57.56,57.42,57.45,74600.0,33.2278,33.2683,33.1874,33.2047,74600.0
2005-12-01 10:25:00,57.44,57.51,57.43,57.5,398700.0,33.1989,33.2394,33.1932,33.2336,398700.0
2005-12-01 10:30:00,57.5,57.5,57.39,57.44,51700.0,33.2336,33.2336,33.17,33.1989,51700.0
2005-12-01 10:35:00,57.45,57.52,57.44,57.52,60500.0,33.2047,33.2452,33.1989,33.2452,60500.0
2005-12-01 10:40:00,57.5,57.53,57.47,57.52,84500.0,33.2336,33.251,33.2163,33.2452,84500.0
2005-12-01 10:45:00,57.54,57.6,57.52,57.54,70100.0,33.2567,33.2914,33.2452,33.2567,70100.0
2005-12-01 10:50:00,57.55,57.56,57.53,57.55,34200.0,33.2625,33.2683,33.251,33.2625,34200.0
2005-12-01 10:55:00,57.55,57.58,57.53,57.56,66500.0,33.2625,33.2799,33.251,33.2683,66500.0
2005-12-01 11:00:00,57.56,57.65,57.55,57.6,89800.0,33.2683,33.3203,33.2625,33.2914,89800.0
2005-12-01 11:05:00,57.6,57.62,57.55,57.59,83700.0,33.2914,33.303,33.2625,33.2856,83700.0
2005-12-01 11:10:00,57.6,57.61,57.55,57.56,42000.0,33.2914,33.2972,33.2625,33.2683,42000.0
2005-12-01 11:15:00,57.55,57.64,57.55,57.63,41300.0,33.2625,33.3145,33.2625,33.3088,41300.0
2005-12-01 11:20:00,57.64,57.65,57.6,57.64,30000.0,33.3145,33.3203,33.2914,33.3145,30000.0
2005-12-01 11:25:00,57.65,57.68,57.63,57.64,36000.0,33.3203,33.3377,33.3088,33.3145,36000.0
2005-12-01 11:30:00,57.64,57.73,57.64,57.7,49500.0,33.3145,33.3666,33.3145,33.3492,49500.0
2005-12-01 11:35:00,57.7,57.81,57.7,57.8,72700.0,33.3492,33.4128,33.3492,33.407,72700.0
2005-12-01 11:40:00,57.8,57.81,57.79,57.8,56200.0,33.407,33.4128,33.4012,33.407,56200.0
2005-12-01 11:45:00,57.8,57.88,57.79,57.85,52300.0,33.407,33.4533,33.4012,33.4359,52300.0
2005-12-01 11:50:00,57.86,57.94,57.85,57.93,70000.0,33.4417,33.4879,33.4359,33.4822,70000.0
2005-12-01 11:55:00,57.94,57.99,57.94,57.98,97400.0,33.4879,33.5168,33.4879,33.5111,97400.0
2005-12-01 12:00:00,57.98,57.99,57.94,57.95,61600.0,33.5111,33.5168,33.4879,33.4937,61600.0
2005-12-01 12:05:00,57.94,57.97,57.93,57.94,45600.0,33.4879,33.5053,33.4822,33.4879,45600.0
2005-12-01 12:10:00,57.95,57.95,57.91,57.93,21200.0,33.4937,33.4937,33.4706,33.4822,21200.0
2005-12-01 12:15:00,57.93,58.0,57.93,57.98,43200.0,33.4822,33.5226,33.4822,33.5111,43200.0
2005-12-01 12:20:00,57.99,57.99,57.93,57.97,27400.0,33.5168,33.5168,33.4822,33.5053,27400.0
2005-12-01 12:25:00,57.97,57.97,57.94,57.96,17800.0,33.5053,33.5053,33.4879,33.4995,17800.0
2005-12-01 12:30:00,57.96,57.96,57.93,57.93,46500.0,33.4995,33.4995,33.4822,33.4822,46500.0
2005-12-01 12:35:00,57.93,57.95,57.92,57.93,33500.0,33.4822,33.4937,33.4764,33.4822,33500.0
2005-12-01 12:40:00,57.93,57.96,57.92,57.94,27000.0,33.4822,33.4995,33.4764,33.4879,27000.0
2005-12-01 12:45:00,57.95,57.97,57.93,57.94,60100.0,33.4937,33.5053,33.4822,33.4879,60100.0
2005-12-01 12:50:00,57.95,57.98,57.95,57.95,53700.0,33.4937,33.5111,33.4937,33.4937,53700.0
2005-12-01 12:55:00,57.95,57.99,57.94,57.99,30600.0,33.4937,33.5168,33.4879,33.5168,30600.0
2005-12-01 13:00:00,57.99,58.0,57.96,57.96,94300.0,33.5168,33.5226,33.4995,33.4995,94300.0
2005-12-01 13:05:00,57.96,57.96,57.94,57.94,23700.0,33.4995,33.4995,33.4879,33.4879,23700.0
2005-12-01 13:10:00,57.94,57.95,57.93,57.94,42600.0,33.4879,33.4937,33.4822,33.4879,42600.0
2005-12-01 13:15:00,57.94,57.94,57.85,57.85,40400.0,33.4879,33.4879,33.4359,33.4359,40400.0
2005-12-01 13:20:00,57.87,57.9,57.85,57.9,44500.0,33.4475,33.4648,33.4359,33.4648,44500.0
2005-12-01 13:25:00,57.9,57.95,57.89,57.89,169500.0,33.4648,33.4937,33.459,33.459,169500.0
2005-12-01 13:30:00,57.89,57.91,57.88,57.91,46300.0,33.459,33.4706,33.4533,33.4706,46300.0
2005-12-01 13:35:00,57.9,57.95,57.87,57.88,73500.0,33.4648,33.4937,33.4475,33.4533,73500.0
2005-12-01 13:40:00,57.88,57.88,57.82,57.83,24900.0,33.4533,33.4533,33.4186,33.4244,24900.0
2005-12-01 13:45:00,57.82,57.82,57.74,57.75,26800.0,33.4186,33.4186,33.3723,33.3781,26800.0
2005-12-01 13:50:00,57.75,57.82,57.75,57.76,155400.0,33.3781,33.4186,33.3781,33.3839,155400.0
2005-12-01 13:55:00,57.76,57.77,57.69,57.77,33200.0,33.3839,33.3897,33.3434,33.3897,33200.0
2005-12-01 14:00:00,57.77,57.77,57.72,57.72,22900.0,33.3897,33.3897,33.3608,33.3608,22900.0
2005-12-01 14:05:00,57.71,57.79,57.71,57.76,47700.0,33.355,33.4012,33.355,33.3839,47700.0
2005-12-01 14:10:00,57.77,57.8,57.69,57.72,34800.0,33.3897,33.407,33.3434,33.3608,34800.0
2005-12-01 14:15:00,57.71,57.73,57.71,57.71,37400.0,33.355,33.3666,33.355,33.355,37400.0
2005-12-01 14:20:00,57.71,57.72,57.67,57.68,50200.0,33.355,33.3608,33.3319,33.3377,50200.0
2005-12-01 14:25:00,57.67,57.68,57.66,57.67,36000.0,33.3319,33.3377,33.3261,33.3319,36000.0
2005-12-01 14:30:00,57.67,57.69,57.65,57.66,60900.0,33.3319,33.3434,33.3203,33.3261,60900.0
2005-12-01 14:35:00,57.66,57.7,57.61,57.62,57200.0,33.3261,33.3492,33.2972,33.303,57200.0
2005-12-01 14:40:00,57.62,57.65,57.59,57.65,88900.0,33.303,33.3203,33.2856,33.3203,88900.0
2005-12-01 14:45:00,57.64,57.7,57.63,57.68,56300.0,33.3145,33.3492,33.3088,33.3377,56300.0
2005-12-01 14:50:00,57.69,57.71,57.67,57.68,51500.0,33.3434,33.355,33.3319,33.3377,51500.0
2005-12-01 14:55:00,57.68,57.74,57.68,57.74,57900.0,33.3377,33.3723,33.3377,33.3723,57900.0
2005-12-01 15:00:00,57.73,57.83,57.73,57.82,73500.0,33.3666,33.4244,33.3666,33.4186,73500.0
2005-12-01 15:05:00,57.81,57.83,57.79,57.79,65500.0,33.4128,33.4244,33.4012,33.4012,65500.0
2005-12-01 15:10:00,57.79,57.83,57.79,57.82,90900.0,33.4012,33.4244,33.4012,33.4186,90900.0
2005-12-01 15:15:00,57.82,57.84,57.8,57.81,100800.0,33.4186,33.4301,33.407,33.4128,100800.0
2005-12-01 15:20:00,57.82,57.82,57.75,57.75,40800.0,33.4186,33.4186,33.3781,33.3781,40800.0
2005-12-01 15:25:00,57.75,57.81,57.73,57.8,315900.0,33.3781,33.4128,33.3666,33.407,315900.0
2005-12-01 15:30:00,57.81,57.87,57.8,57.87,64500.0,33.4128,33.4475,33.407,33.4475,64500.0
2005-12-01 15:35:00,57.87,57.88,57.77,57.79,132100.0,33.4475,33.4533,33.3897,33.4012,132100.0
2005-12-01 15:40:00,57.79,57.8,57.69,57.7,128100.0,33.4012,33.407,33.3434,33.3492,128100.0
2005-12-01 15:45:00,57.7,57.7,57.65,57.67,101600.0,33.3492,33.3492,33.3203,33.3319,101600.0
2005-12-01 15:50:00,57.67,57.69,57.63,57.65,126500.0,33.3319,33.3434,33.3088,33.3203,126500.0
2005-12-01 15:55:00,57.65,57.67,57.63,57.64,173600.0,33.3203,33.3319,33.3088,33.3145,173600.0
2005-12-02 09:30:00,57.3,57.58,57.29,57.54,377600.0,33.118,33.2799,33.1122,33.2567,377600.0
2005-12-02 09:35:00,57.55,57.59,57.5,57.52,74900.0,33.2625,33.2856,33.2336,33.2452,74900.0
2005-12-02 09:40:00,57.5,57.54,57.43,57.45,76900.0,33.2336,33.2567,33.1932,33.2047,76900.0
2005-12-02 09:45:00,57.46,57.57,57.45,57.53,37200.0,33.2105,33.2741,33.2047,33.251,37200.0
2005-12-02 09:50:00,57.52,57.63,57.52,57.58,300500.0,33.2452,33.3088,33.2452,33.2799,300500.0
2005-12-02 09:55:00,57.58,57.64,57.55,57.58,47500.0,33.2799,33.3145,33.2625,33.2799,47500.0
2005-12-02 10:00:00,57.56,57.58,57.47,57.54,77200.0,33.2683,33.2799,33.2163,33.2567,77200.0
2005-12-02 10:05:00,57.56,57.61,57.52,57.56,29000.0,33.2683,33.2972,33.2452,33.2683,29000.0
2005-12-02 10:10:00,57.57,57.64,57.57,57.64,20400.0,33.2741,33.3145,33.2741,33.3145,20400.0
2005-12-02 10:15:00,57.64,57.64,57.57,57.6,46100.0,33.3145,33.3145,33.2741,33.2914,46100.0
2005-12-02 10:20:00,57.59,57.72,57.58,57.58,108400.0,33.2856,33.3608,33.2799,33.2799,108400.0
2005-12-02 10:25:00,57.56,57.71,57.54,57.64,59700.0,33.2683,33.355,33.2567,33.3145,59700.0
2005-12-02 10:30:00,57.65,57.68,57.59,57.68,23500.0,33.3203,33.3377,33.2856,33.3377,23500.0
2005-12-02 10:35:00,57.67,57.68,57.61,57.64,48600.0,33.3319,33.3377,33.2972,33.3145,48600.0
2005-12-02 10:40:00,57.64,57.69,57.64,57.65,273200.0,33.3145,33.3434,33.3145,33.3203,273200.0
2005-12-02 10:45:00,57.65,57.66,57.57,57.59,93800.0,33.3203,33.3261,33.2741,33.2856,93800.0
2005-12-02 10:50:00,57.59,57.61,57.56,57.59,148900.0,33.2856,33.2972,33.2683,33.2856,148900.0
2005-12-02 10:55:00,57.59,57.59,57.51,57.57,82900.0,33.2856,33.2856,33.2394,33.2741,82900.0
2005-12-02 11:00:00,57.57,57.57,57.48,57.51,72200.0,33.2741,33.2741,33.2221,33.2394,72200.0
2005-12-02 11:05:00,57.51,57.56,57.5,57.5,56400.0,33.2394,33.2683,33.2336,33.2336,56400.0
2005-12-02 11:10:00,57.49,57.51,57.46,57.49,50200.0,33.2278,33.2394,33.2105,33.2278,50200.0
2005-12-02 11:15:00,57.48,57.53,57.47,57.52,85700.0,33.2221,33.251,33.2163,33.2452,85700.0
2005-12-02 11:20:00,57.52,57.53,57.46,57.48,84200.0,33.2452,33.251,33.2105,33.2221,84200.0
2005-12-02 11:25:00,57.48,57.5,57.47,57.5,51000.0,33.2221,33.2336,33.2163,33.2336,51000.0
2005-12-02 11:30:00,57.5,57.51,57.47,57.51,213100.0,33.2336,33.2394,33.2163,33.2394,213100.0
2005-12-02 11:35:00,57.5,57.51,57.48,57.5,217800.0,33.2336,33.2394,33.2221,33.2336,217800.0
2005-12-02 11:40:00,57.5,57.55,57.44,57.48,55500.0,33.2336,33.2625,33.1989,33.2221,55500.0
2005-12-02 11:45:00,57.48,57.5,57.45,57.49,39800.0,33.2221,33.2336,33.2047,33.2278,39800.0
2005-12-02 11:50:00,57.48,57.48,57.42,57.43,27500.0,33.2221,33.2221,33.1874,33.1932,27500.0
2005-12-02 11:55:00,57.43,57.44,57.4,57.42,52000.0,33.1932,33.1989,33.1758,33.1874,52000.0
2005-12-02 12:00:00,57.43,57.5,57.42,57.44,67700.0,33.1932,33.2336,33.1874,33.1989,67700.0
2005-12-02 12:05:00,57.45,57.47,57.41,57.41,20100.0,33.2047,33.2163,33.1816,33.1816,20100.0
2005-12-02 12:10:00,57.42,57.45,57.39,57.4,63200.0,33.1874,33.2047,33.17,33.1758,63200.0
2005-12-02 12:15:00,57.4,57.4,57.25,57.3,104500.0,33.1758,33.1758,33.0891,33.118,104500.0
2005-12-02 12:20:00,57.25,57.29,57.24,57.27,106600.0,33.0891,33.1122,33.0833,33.1007,106600.0
2005-12-02 12:25:00,57.26,57.27,57.22,57.26,100100.0,33.0949,33.1007,33.0718,33.0949,100100.0
2005-12-02 12:30:00,57.26,57.26,57.21,57.21,86400.0,33.0949,33.0949,33.066,33.066,86400.0
2005-12-02 12:35:00,57.22,57.28,57.21,57.28,32200.0,33.0718,33.1065,33.066,33.1065,32200.0
2005-12-02 12:40:00,57.27,57.32,57.26,57.28,128800.0,33.1007,33.1296,33.0949,33.1065,128800.0
2005-12-02 12:45:00,57.27,57.3,57.26,57.28,35800.0,33.1007,33.118,33.0949,33.1065,35800.0
2005-12-02 12:50:00,57.28,57.3,57.25,57.28,67200.0,33.1065,33.118,33.0891,33.1065,67200.0
2005-12-02 12:55:00,57.28,57.35,57.28,57.35,26300.0,33.1065,33.1469,33.1065,33.1469,26300.0
2005-12-02 13:00:00,57.35,57.37,57.34,57.37,53800.0,33.1469,33.1585,33.1411,33.1585,53800.0
2005-12-02 13:05:00,57.38,57.38,57.35,57.36,63400.0,33.1643,33.1643,33.1469,33.1527,63400.0
2005-12-02 13:10:00,57.36,57.36,57.32,57.32,33300.0,33.1527,33.1527,33.1296,33.1296,33300.0
2005-12-02 13:15:00,57.32,57.33,57.29,57.32,36000.0,33.1296,33.1354,33.1122,33.1296,36000.0
2005-12-02 13:20:00,57.31,57.35,57.3,57.3,28700.0,33.1238,33.1469,33.118,33.118,28700.0
2005-12-02 13:25:00,57.3,57.35,57.3,57.32,137000.0,33.118,33.1469,33.118,33.1296,137000.0
2005-12-02 13:30:00,57.32,57.33,57.31,57.31,11400.0,33.1296,33.1354,33.1238,33.1238,11400.0
2005-12-02 13:35:00,57.32,57.39,57.31,57.39,16600.0,33.1296,33.17,33.1238,33.17,16600.0
2005-12-02 13:40:00,57.39,57.4,57.38,57.4,42100.0,33.17,33.1758,33.1643,33.1758,42100.0
2005-12-02 13:45:00,57.39,57.39,57.35,57.39,136600.0,33.17,33.17,33.1469,33.17,136600.0
2005-12-02 13:50:00,57.38,57.39,57.33,57.35,32400.0,33.1643,33.17,33.1354,33.1469,32400.0
2005-12-02 13:55:00,57.36,57.4,57.34,57.4,60600.0,33.1527,33.1758,33.1411,33.1758,60600.0
2005-12-02 14:00:00,57.4,57.4,57.37,57.37,22500.0,33.1758,33.1758,33.1585,33.1585,22500.0
2005-12-02 14:05:00,57.38,57.4,57.38,57.4,70200.0,33.1643,33.1758,33.1643,33.1758,70200.0
2005-12-02 14:10:00,57.4,57.4,57.37,57.38,69900.0,33.1758,33.1758,33.1585,33.1643,69900.0
2005-12-02 14:15:00,57.39,57.41,57.38,57.4,60300.0,33.17,33.1816,33.1643,33.1758,60300.0
2005-12-02 14:20:00,57.41,57.43,57.39,57.4,100700.0,33.1816,33.1932,33.17,33.1758,100700.0
2005-12-02 14:25:00,57.4,57.42,57.39,57.42,86600.0,33.1758,33.1874,33.17,33.1874,86600.0
2005-12-02 14:30:00,57.42,57.47,57.41,57.47,72600.0,33.1874,33.2163,33.1816,33.2163,72600.0
2005-12-02 14:35:00,57.47,57.49,57.46,57.47,27500.0,33.2163,33.2278,33.2105,33.2163,27500.0
2005-12-02 14:40:00,57.47,57.47,57.38,57.41,36300.0,33.2163,33.2163,33.1643,33.1816,36300.0
2005-12-02 14:45:00,57.4,57.44,57.4,57.43,117900.0,33.1758,33.1989,33.1758,33.1932,117900.0
2005-12-02 14:50:00,57.42,57.43,57.38,57.38,31400.0,33.1874,33.1932,33.1643,33.1643,31400.0
2005-12-02 14:55:00,57.38,57.4,57.38,57.4,33800.0,33.1643,33.1758,33.1643,33.1758,33800.0
2005-12-02 15:00:00,57.39,57.4,57.34,57.34,96900.0,33.17,33.1758,33.1411,33.1411,96900.0
2005-12-02 15:05:00,57.36,57.39,57.34,57.39,59300.0,33.1527,33.17,33.1411,33.17,59300.0
2005-12-02 15:10:00,57.38,57.4,57.35,57.37,98400.0,33.1643,33.1758,33.1469,33.1585,98400.0
2005-12-02 15:15:00,57.37,57.38,57.32,57.35,76600.0,33.1585,33.1643,33.1296,33.1469,76600.0
2005-12-02 15:20:00,57.34,57.4,57.34,57.36,83400.0,33.1411,33.1758,33.1411,33.1527,83400.0
2005-12-02 15:25:00,57.36,57.39,57.35,57.37,62800.0,33.1527,33.17,33.1469,33.1585,62800.0
2005-12-02 15:30:00,57.36,57.41,57.35,57.4,228000.0,33.1527,33.1816,33.1469,33.1758,228000.0
2005-12-02 15:35:00,57.41,57.43,57.4,57.4,102800.0,33.1816,33.1932,33.1758,33.1758,102800.0
2005-12-02 15:40:00,57.4,57.41,57.35,57.37,183000.0,33.1758,33.1816,33.1469,33.1585,183000.0
2005-12-02 15:45:00,57.37,57.38,57.31,57.34,84600.0,33.1585,33.1643,33.1238,33.1411,84600.0
2005-12-02 15:50:00,57.34,57.38,57.3,57.35,141400.0,33.1411,33.1643,33.118,33.1469,141400.0
2005-12-02 15:55:00,57.34,57.4,57.26,57.34,236200.0,33.1411,33.1758,33.0949,33.1411,236200.0
2005-12-05 09:30:00,57.12,57.3,57.12,57.26,208400.0,33.014,33.118,33.014,33.0949,208400.0
2005-12-05 09:35:00,57.26,57.37,57.16,57.32,88500.0,33.0949,33.1585,33.0371,33.1296,88500.0
2005-12-05 09:40:00,57.33,57.52,57.33,57.48,99000.0,33.1354,33.2452,33.1354,33.2221,99000.0
2005-12-05 09:45:00,57.49,57.53,57.41,57.52,108700.0,33.2278,33.251,33.1816,33.2452,108700.0
2005-12-05 09:50:00,57.52,57.54,57.45,57.45,504100.0,33.2452,33.2567,33.2047,33.2047,504100.0
2005-12-05 09:55:00,57.44,57.48,57.44,57.47,63400.0,33.1989,33.2221,33.1989,33.2163,63400.0
2005-12-05 10:00:00,57.47,57.5,57.44,57.44,257700.0,33.2163,33.2336,33.1989,33.1989,257700.0
2005-12-05 10:05:00,57.44,57.44,57.32,57.36,60000.0,33.1989,33.1989,33.1296,33.1527,60000.0
2005-12-05 10:10:00,57.35,57.44,57.3,57.4,84900.0,33.1469,33.1989,33.118,33.1758,84900.0
2005-12-05 10:15:00,57.41,57.46,57.32,57.45,117300.0,33.1816,33.2105,33.1296,33.2047,117300.0
2005-12-05 10:20:00,57.45,57.49,57.37,57.37,87700.0,33.2047,33.2278,33.1585,33.1585,87700.0
2005-12-05 10:25:00,57.37,57.4,57.3,57.32,57600.0,33.1585,33.1758,33.118,33.1296,57600.0
2005-12-05 10:30:00,57.32,57.32,57.24,57.28,285100.0,33.1296,33.1296,33.0833,33.1065,285100.0
2005-12-05 10:35:00,57.28,57.31,57.28,57.31,33600.0,33.1065,33.1238,33.1065,33.1238,33600.0
2005-12-05 10:40:00,57.31,57.31,57.24,57.24,73700.0,33.1238,33.1238,33.0833,33.0833,73700.0
2005-12-05 10:45:00,57.25,57.31,57.24,57.29,41200.0,33.0891,33.1238,33.0833,33.1122,41200.0
2005-12-05 10:50:00,57.29,57.3,57.2,57.21,52400.0,33.1122,33.118,33.0602,33.066,52400.0
2005-12-05 10:55:00,57.22,57.24,57.19,57.22,62100.0,33.0718,33.0833,33.0545,33.0718,62100.0
2005-12-05 11:00:00,57.23,57.31,57.22,57.31,45800.0,33.0776,33.1238,33.0718,33.1238,45800.0
2005-12-05 11:05:00,57.31,57.39,57.31,57.36,86900.0,33.1238,33.17,33.1238,33.1527,86900.0
2005-12-05 11:10:00,57.36,57.37,57.27,57.27,74900.0,33.1527,33.1585,33.1007,33.1007,74900.0
2005-12-05 11:15:00,57.27,57.29,57.25,57.29,66000.0,33.1007,33.1122,33.0891,33.1122,66000.0
2005-12-05 11:20:00,57.29,57.43,57.28,57.41,62500.0,33.1122,33.1932,33.1065,33.1816,62500.0
2005-12-05 11:25:00,57.41,57.41,57.31,57.35,74200.0,33.1816,33.1816,33.1238,33.1469,74200.0
2005-12-05 11:30:00,57.36,57.4,57.35,57.4,51800.0,33.1527,33.1758,33.1469,33.1758,51800.0
2005-12-05 11:35:00,57.38,57.41,57.37,57.39,56000.0,33.1643,33.1816,33.1585,33.17,56000.0
2005-12-05 11:40:00,57.39,57.45,57.39,57.41,78600.0,33.17,33.2047,33.17,33.1816,78600.0
2005-12-05 11:45:00,57.42,57.43,57.37,57.43,53200.0,33.1874,33.1932,33.1585,33.1932,53200.0
2005-12-05 11:50:00,57.43,57.46,57.39,57.44,38700.0,33.1932,33.2105,33.17,33.1989,38700.0
2005-12-05 11:55:00,57.44,57.49,57.44,57.45,37500.0,33.1989,33.2278,33.1989,33.2047,37500.0
2005-12-05 12:00:00,57.45,57.45,57.4,57.42,42400.0,33.2047,33.2047,33.1758,33.1874,42400.0
2005-12-05 12:05:00,57.41,57.43,57.4,57.43,70800.0,33.1816,33.1932,33.1758,33.1932,70800.0
2005-12-05 12:10:00,57.44,57.46,57.41,57.43,40600.0,33.1989,33.2105,33.1816,33.1932,40600.0
2005-12-05 12:15:00,57.43,57.43,57.41,57.42,26600.0,33.1932,33.1932,33.1816,33.1874,26600.0
2005-12-05 12:20:00,57.42,57.42,57.37,57.4,24800.0,33.1874,33.1874,33.1585,33.1758,24800.0
2005-12-05 12:25:00,57.4,57.41,57.39,57.4,20400.0,33.1758,33.1816,33.17,33.1758,20400.0
2005-12-05 12:30:00,57.4,57.4,57.38,57.4,21000.0,33.1758,33.1758,33.1643,33.1758,21000.0
2005-12-05 12:35:00,57.4,57.45,57.39,57.4,61000.0,33.1758,33.2047,33.17,33.1758,61000.0
2005-12-05 12:40:00,57.41,57.47,57.4,57.42,35400.0,33.1816,33.2163,33.1758,33.1874,35400.0
2005-12-05 12:45:00,57.43,57.44,57.38,57.38,16100.0,33.1932,33.1989,33.1643,33.1643,16100.0
2005-12-05 12:50:00,57.39,57.4,57.38,57.39,43200.0,33.17,33.1758,33.1643,33.17,43200.0
2005-12-05 12:55:00,57.4,57.41,57.39,57.41,10300.0,33.1758,33.1816,33.17,33.1816,10300.0
2005-12-05 13:00:00,57.42,57.43,57.38,57.42,35100.0,33.1874,33.1932,33.1643,33.1874,35100.0
2005-12-05 13:05:00,57.42,57.42,57.41,57.41,16900.0,33.1874,33.1874,33.1816,33.1816,16900.0
2005-12-05 13:10:00,57.41,57.43,57.39,57.4,81000.0,33.1816,33.1932,33.17,33.1758,81000.0
2005-12-05 13:15:00,57.4,57.41,57.38,57.4,28900.0,33.1758,33.1816,33.1643,33.1758,28900.0
2005-12-05 13:20:00,57.41,57.43,57.4,57.43,27600.0,33.1816,33.1932,33.1758,33.1932,27600.0
2005-12-05 13:25:00,57.43,57.48,57.42,57.47,51600.0,33.1932,33.2221,33.1874,33.2163,51600.0
2005-12-05 13:30:00,57.47,57.48,57.41,57.43,59600.0,33.2163,33.2221,33.1816,33.1932,59600.0
2005-12-05 13:35:00,57.44,57.45,57.43,57.43,24000.0,33.1989,33.2047,33.1932,33.1932,24000.0
2005-12-05 13:40:00,57.44,57.46,57.43,57.46,30300.0,33.1989,33.2105,33.1932,33.2105,30300.0
2005-12-05 13:45:00,57.46,57.5,57.45,57.5,87800.0,33.2105,33.2336,33.2047,33.2336,87800.0
2005-12-05 13:50:00,57.5,57.51,57.43,57.44,47700.0,33.2336,33.2394,33.1932,33.1989,47700.0
2005-12-05 13:55:00,57.43,57.5,57.43,57.5,48600.0,33.1932,33.2336,33.1932,33.2336,48600.0
2005-12-05 14:00:00,57.5,57.5,57.48,57.49,74400.0,33.2336,33.2336,33.2221,33.2278,74400.0
2005-12-05 14:05:00,57.49,57.5,57.41,57.45,60100.0,33.2278,33.2336,33.1816,33.2047,60100.0
2005-12-05 14:10:00,57.45,57.48,57.42,57.44,45800.0,33.2047,33.2221,33.1874,33.1989,45800.0
2005-12-05 14:15:00,57.41,57.5,57.41,57.48,46300.0,33.1816,33.2336,33.1816,33.2221,46300.0
2005-12-05 14:20:00,57.49,57.5,57.47,57.48,56700.0,33.2278,33.2336,33.2163,33.2221,56700.0
2005-12-05 14:25:00,57.47,57.51,57.47,57.49,50200.0,33.2163,33.2394,33.2163,33.2278,50200.0
2005-12-05 14:30:00,57.5,57.5,57.43,57.47,50500.0,33.2336,33.2336,33.1932,33.2163,50500.0
2005-12-05 14:35:00,57.46,57.53,57.45,57.53,75300.0,33.2105,33.251,33.2047,33.251,75300.0
2005-12-05 14:40:00,57.54,57.59,57.51,57.58,45800.0,33.2567,33.2856,33.2394,33.2799,45800.0
2005-12-05 14:45:00,57.58,57.58,57.52,57.56,101000.0,33.2799,33.2799,33.2452,33.2683,101000.0
2005-12-05 14:50:00,57.56,57.56,57.53,57.53,56900.0,33.2683,33.2683,33.251,33.251,56900.0
2005-12-05 14:55:00,57.53,57.54,57.47,57.5,40900.0,33.251,33.2567,33.2163,33.2336,40900.0
2005-12-05 15:00:00,57.51,57.51,57.47,57.48,37400.0,33.2394,33.2394,33.2163,33.2221,37400.0
2005-12-05 15:05:00,57.49,57.5,57.46,57.5,39800.0,33.2278,33.2336,33.2105,33.2336,39800.0
2005-12-05 15:10:00,57.5,57.51,57.48,57.5,29900.0,33.2336,33.2394,33.2221,33.2336,29900.0
2005-12-05 15:15:00,57.51,57.55,57.49,57.55,43500.0,33.2394,33.2625,33.2278,33.2625,43500.0
2005-12-05 15:20:00,57.54,57.6,57.53,57.55,56500.0,33.2567,33.2914,33.251,33.2625,56500.0
2005-12-05 15:25:00,57.55,57.56,57.49,57.5,115200.0,33.2625,33.2683,33.2278,33.2336,115200.0
2005-12-05 15:30:00,57.51,57.54,57.49,57.51,101200.0,33.2394,33.2567,33.2278,33.2394,101200.0
2005-12-05 15:35:00,57.52,57.53,57.5,57.5,148800.0,33.2452,33.251,33.2336,33.2336,148800.0
2005-12-05 15:40:00,57.51,57.51,57.43,57.44,54500.0,33.2394,33.2394,33.1932,33.1989,54500.0
2005-12-05 15:45:00,57.43,57.45,57.42,57.44,73700.0,33.1932,33.2047,33.1874,33.1989,73700.0
2005-12-05 15:50:00,57.44,57.44,57.39,57.41,158200.0,33.1989,33.1989,33.17,33.1816,158200.0
2005-12-05 15:55:00,57.42,57.44,57.4,57.43,157900.0,33.1874,33.1989,33.1758,33.1932,157900.0
2005-12-06 09:30:00,57.4,57.56,57.36,57.55,259600.0,33.1758,33.2683,33.1527,33.2625,259600.0
2005-12-06 09:35:00,57.55,57.82,57.55,57.56,157900.0,33.2625,33.4186,33.2625,33.2683,157900.0
2005-12-06 09:40:00,57.56,57.65,57.54,57.56,27700.0,33.2683,33.3203,33.2567,33.2683,27700.0
2005-12-06 09:45:00,57.56,57.61,57.53,57.56,63600.0,33.2683,33.2972,33.251,33.2683,63600.0
2005-12-06 09:50:00,57.56,57.66,57.56,57.57,57400.0,33.2683,33.3261,33.2683,33.2741,57400.0
2005-12-06 09:55:00,57.57,57.57,57.52,57.56,45400.0,33.2741,33.2741,33.2452,33.2683,45400.0
2005-12-06 10:00:00,57.56,57.57,57.53,57.56,66200.0,33.2683,33.2741,33.251,33.2683,66200.0
2005-12-06 10:05:00,57.55,57.61,57.55,57.57,66700.0,33.2625,33.2972,33.2625,33.2741,66700.0
2005-12-06 10:10:00,57.57,57.59,57.55,57.58,69700.0,33.2741,33.2856,33.2625,33.2799,69700.0
2005-12-06 10:15:00,57.58,57.59,57.57,57.59,53800.0,33.2799,33.2856,33.2741,33.2856,53800.0
2005-12-06 10:20:00,57.6,57.68,57.59,57.62,129800.0,33.2914,33.3377,33.2856,33.303,129800.0
2005-12-06 10:25:00,57.62,57.66,57.6,57.63,73900.0,33.303,33.3261,33.2914,33.3088,73900.0
2005-12-06 10:30:00,57.63,57.67,57.61,57.66,69600.0,33.3088,33.3319,33.2972,33.3261,69600.0
2005-12-06 10:35:00,57.66,57.67,57.63,57.64,53600.0,33.3261,33.3319,33.3088,33.3145,53600.0
2005-12-06 10:40:00,57.65,57.65,57.63,57.65,545500.0,33.3203,33.3203,33.3088,33.3203,545500.0
2005-12-06 10:45:00,57.65,57.72,57.64,57.71,39200.0,33.3203,33.3608,33.3145,33.355,39200.0
2005-12-06 10:50:00,57.72,57.72,57.65,57.68,46300.0,33.3608,33.3608,33.3203,33.3377,46300.0
2005-12-06 10:55:00,57.68,57.7,57.67,57.7,66900.0,33.3377,33.3492,33.3319,33.3492,66900.0
2005-12-06 11:00:00,57.7,57.7,57.68,57.69,81500.0,33.3492,33.3492,33.3377,33.3434,81500.0
2005-12-06 11:05:00,57.69,57.7,57.52,57.52,46400.0,33.3434,33.3492,33.2452,33.2452,46400.0
2005-12-06 11:10:00,57.52,57.53,57.46,57.48,51400.0,33.2452,33.251,33.2105,33.2221,51400.0
2005-12-06 11:15:00,57.49,57.56,57.48,57.53,61200.0,33.2278,33.2683,33.2221,33.251,61200.0
2005-12-06 11:20:00,57.52,57.56,57.51,57.54,34800.0,33.2452,33.2683,33.2394,33.2567,34800.0
2005-12-06 11:25:00,57.54,57.59,57.53,57.53,41200.0,33.2567,33.2856,33.251,33.251,41200.0
2005-12-06 11:30:00,57.52,57.6,57.51,57.58,81000.0,33.2452,33.2914,33.2394,33.2799,81000.0
2005-12-06 11:35:00,57.57,57.57,57.5,57.53,31700.0,33.2741,33.2741,33.2336,33.251,31700.0
2005-12-06 11:40:00,57.55,57.55,57.51,57.54,29900.0,33.2625,33.2625,33.2394,33.2567,29900.0
2005-12-06 11:45:00,57.53,57.57,57.52,57.56,42200.0,33.251,33.2741,33.2452,33.2683,42200.0
2005-12-06 11:50:00,57.56,57.59,57.56,57.56,50100.0,33.2683,33.2856,33.2683,33.2683,50100.0
2005-12-06 11:55:00,57.56,57.56,57.5,57.53,207700.0,33.2683,33.2683,33.2336,33.251,207700.0
2005-12-06 12:00:00,57.52,57.55,57.5,57.54,27500.0,33.2452,33.2625,33.2336,33.2567,27500.0
2005-12-06 12:05:00,57.53,57.57,57.5,57.57,68200.0,33.251,33.2741,33.2336,33.2741,68200.0
2005-12-06 12:10:00,57.56,57.63,57.54,57.59,55500.0,33.2683,33.3088,33.2567,33.2856,55500.0
2005-12-06 12:15:00,57.6,57.64,57.55,57.64,76500.0,33.2914,33.3145,33.2625,33.3145,76500.0
2005-12-06 12:20:00,57.67,57.67,57.61,57.62,66000.0,33.3319,33.3319,33.2972,33.303,66000.0
2005-12-06 12:25:00,57.62,57.65,57.59,57.61,68700.0,33.303,33.3203,33.2856,33.2972,68700.0
2005-12-06 12:30:00,57.61,57.61,57.57,57.58,16800.0,33.2972,33.2972,33.2741,33.2799,16800.0
2005-12-06 12:35:00,57.57,57.62,57.57,57.6,22300.0,33.2741,33.303,33.2741,33.2914,22300.0
2005-12-06 12:40:00,57.61,57.61,57.58,57.6,54300.0,33.2972,33.2972,33.2799,33.2914,54300.0
2005-12-06 12:45:00,57.6,57.61,57.57,57.58,38200.0,33.2914,33.2972,33.2741,33.2799,38200.0
2005-12-06 12:50:00,57.59,57.61,57.58,57.61,39900.0,33.2856,33.2972,33.2799,33.2972,39900.0
2005-12-06 12:55:00,57.6,57.62,57.58,57.58,38100.0,33.2914,33.303,33.2799,33.2799,38100.0
2005-12-06 13:00:00,57.58,57.59,57.53,57.54,62900.0,33.2799,33.2856,33.251,33.2567,62900.0
2005-12-06 13:05:00,57.54,57.6,57.54,57.58,24900.0,33.2567,33.2914,33.2567,33.2799,24900.0
2005-12-06 13:10:00,57.59,57.6,57.56,57.56,23200.0,33.2856,33.2914,33.2683,33.2683,23200.0
2005-12-06 13:15:00,57.58,57.58,57.53,57.55,16100.0,33.2799,33.2799,33.251,33.2625,16100.0
2005-12-06 13:20:00,57.56,57.57,57.51,57.51,39200.0,33.2683,33.2741,33.2394,33.2394,39200.0
2005-12-06 13:25:00,57.52,57.53,57.51,57.53,25800.0,33.2452,33.251,33.2394,33.251,25800.0
2005-12-06 13:30:00,57.53,57.55,57.52,57.54,45800.0,33.251,33.2625,33.2452,33.2567,45800.0
2005-12-06 13:35:00,57.55,57.57,57.53,57.56,31700.0,33.2625,33.2741,33.251,33.2683,31700.0
2005-12-06 13:40:00,57.57,57.6,57.55,57.55,39400.0,33.2741,33.2914,33.2625,33.2625,39400.0
2005-12-06 13:45:00,57.54,57.55,57.54,57.55,11500.0,33.2567,33.2625,33.2567,33.2625,11500.0
2005-12-06 13:50:00,57.54,57.56,57.53,57.56,25800.0,33.2567,33.2683,33.251,33.2683,25800.0
2005-12-06 13:55:00,57.56,57.59,57.53,57.58,36100.0,33.2683,33.2856,33.251,33.2799,36100.0
2005-12-06 14:00:00,57.58,57.59,57.54,57.56,58900.0,33.2799,33.2856,33.2567,33.2683,58900.0
2005-12-06 14:05:00,57.57,57.59,57.52,57.53,32000.0,33.2741,33.2856,33.2452,33.251,32000.0
2005-12-06 14:10:00,57.53,57.57,57.51,57.56,40400.0,33.251,33.2741,33.2394,33.2683,40400.0
2005-12-06 14:15:00,57.56,57.61,57.56,57.56,61200.0,33.2683,33.2972,33.2683,33.2683,61200.0
2005-12-06 14:20:00,57.57,57.58,57.55,57.58,16200.0,33.2741,33.2799,33.2625,33.2799,16200.0
2005-12-06 14:25:00,57.58,57.61,57.58,57.59,52200.0,33.2799,33.2972,33.2799,33.2856,52200.0
2005-12-06 14:30:00,57.6,57.6,57.57,57.57,34200.0,33.2914,33.2914,33.2741,33.2741,34200.0
2005-12-06 14:35:00,57.58,57.58,57.53,57.54,307900.0,33.2799,33.2799,33.251,33.2567,307900.0
2005-12-06 14:40:00,57.55,57.56,57.54,57.54,48700.0,33.2625,33.2683,33.2567,33.2567,48700.0
2005-12-06 14:45:00,57.54,57.55,57.53,57.54,37300.0,33.2567,33.2625,33.251,33.2567,37300.0
2005-12-06 14:50:00,57.55,57.58,57.53,57.55,78900.0,33.2625,33.2799,33.251,33.2625,78900.0
2005-12-06 14:55:00,57.54,57.55,57.52,57.55,69200.0,33.2567,33.2625,33.2452,33.2625,69200.0
2005-12-06 15:00:00,57.56,57.59,57.54,57.54,77100.0,33.2683,33.2856,33.2567,33.2567,77100.0
2005-12-06 15:05:00,57.55,57.55,57.5,57.5,56800.0,33.2625,33.2625,33.2336,33.2336,56800.0
2005-12-06 15:10:00,57.51,57.51,57.4,57.45,140100.0,33.2394,33.2394,33.1758,33.2047,140100.0
2005-12-06 15:15:00,57.45,57.46,57.4,57.44,142200.0,33.2047,33.2105,33.1758,33.1989,142200.0
2005-12-06 15:20:00,57.44,57.46,57.43,57.44,62000.0,33.1989,33.2105,33.1932,33.1989,62000.0
2005-12-06 15:25:00,57.42,57.48,57.4,57.42,52800.0,33.1874,33.2221,33.1758,33.1874,52800.0
2005-12-06 15:30:00,57.42,57.49,57.42,57.48,44000.0,33.1874,33.2278,33.1874,33.2221,44000.0
2005-12-06 15:35:00,57.49,57.5,57.37,57.38,129800.0,33.2278,33.2336,33.1585,33.1643,129800.0
2005-12-06 15:40:00,57.38,57.46,57.37,57.45,134000.0,33.1643,33.2105,33.1585,33.2047,134000.0
2005-12-06 15:45:00,57.43,57.46,57.42,57.45,57400.0,33.1932,33.2105,33.1874,33.2047,57400.0
2005-12-06 15:50:00,57.45,57.46,57.38,57.41,97800.0,33.2047,33.2105,33.1643,33.1816,97800.0
2005-12-06 15:55:00,57.41,57.44,57.34,57.39,147900.0,33.1816,33.1989,33.1411,33.17,147900.0
2005-12-07 09:30:00,57.5,57.5,57.36,57.41,195100.0,33.2336,33.2336,33.1527,33.1816,195100.0
2005-12-07 09:35:00,57.43,57.63,57.38,57.54,62800.0,33.1932,33.3088,33.1643,33.2567,62800.0
2005-12-07 09:40:00,57.55,57.55,57.35,57.4,63700.0,33.2625,33.2625,33.1469,33.1758,63700.0
2005-12-07 09:45:00,57.4,57.44,57.38,57.43,40800.0,33.1758,33.1989,33.1643,33.1932,40800.0
2005-12-07 09:50:00,57.42,57.5,57.38,57.47,71100.0,33.1874,33.2336,33.1643,33.2163,71100.0
2005-12-07 09:55:00,57.47,57.48,57.34,57.37,31200.0,33.2163,33.2221,33.1411,33.1585,31200.0
2005-12-07 10:00:00,57.37,57.43,57.35,57.43,45500.0,33.1585,33.1932,33.1469,33.1932,45500.0
2005-12-07 10:05:00,57.43,57.5,57.43,57.47,39800.0,33.1932,33.2336,33.1932,33.2163,39800.0
2005-12-07 10:10:00,57.47,57.49,57.45,57.45,37300.0,33.2163,33.2278,33.2047,33.2047,37300.0
2005-12-07 10:15:00,57.47,57.49,57.45,57.48,30800.0,33.2163,33.2278,33.2047,33.2221,30800.0
2005-12-07 10:20:00,57.48,57.5,57.45,57.48,43100.0,33.2221,33.2336,33.2047,33.2221,43100.0
2005-12-07 10:25:00,57.49,57.58,57.48,57.56,91700.0,33.2278,33.2799,33.2221,33.2683,91700.0
2005-12-07 10:30:00,57.57,57.66,57.51,57.56,66300.0,33.2741,33.3261,33.2394,33.2683,66300.0
2005-12-07 10:35:00,57.56,57.62,57.52,57.58,56600.0,33.2683,33.303,33.2452,33.2799,56600.0
2005-12-07 10:40:00,57.57,57.59,57.54,57.55,42500.0,33.2741,33.2856,33.2567,33.2625,42500.0
2005-12-07 10:45:00,57.54,57.6,57.51,57.6,65000.0,33.2567,33.2914,33.2394,33.2914,65000.0
2005-12-07 10:50:00,57.6,57.6,57.46,57.5,169100.0,33.2914,33.2914,33.2105,33.2336,169100.0
2005-12-07 10:55:00,57.5,57.51,57.34,57.34,134600.0,33.2336,33.2394,33.1411,33.1411,134600.0
2005-12-07 11:00:00,57.35,57.42,57.31,57.33,101300.0,33.1469,33.1874,33.1238,33.1354,101300.0
2005-12-07 11:05:00,57.32,57.33,57.28,57.28,55900.0,33.1296,33.1354,33.1065,33.1065,55900.0
2005-12-07 11:10:00,57.28,57.3,57.2,57.3,94900.0,33.1065,33.118,33.0602,33.118,94900.0
2005-12-07 11:15:00,57.3,57.33,57.25,57.25,136900.0,33.118,33.1354,33.0891,33.0891,136900.0
2005-12-07 11:20:00,57.26,57.29,57.22,57.29,96700.0,33.0949,33.1122,33.0718,33.1122,96700.0
2005-12-07 11:25:00,57.27,57.59,57.26,57.32,98300.0,33.1007,33.2856,33.0949,33.1296,98300.0
2005-12-07 11:30:00,57.33,57.45,57.32,57.43,36200.0,33.1354,33.2047,33.1296,33.1932,36200.0
2005-12-07 11:35:00,57.44,57.44,57.33,57.34,33100.0,33.1989,33.1989,33.1354,33.1411,33100.0
2005-12-07 11:40:00,57.34,57.35,57.3,57.35,51800.0,33.1411,33.1469,33.118,33.1469,51800.0
2005-12-07 11:45:00,57.35,57.39,57.34,57.37,15500.0,33.1469,33.17,33.1411,33.1585,15500.0
2005-12-07 11:50:00,57.38,57.45,57.38,57.44,16300.0,33.1643,33.2047,33.1643,33.1989,16300.0
2005-12-07 11:55:00,57.43,57.44,57.4,57.4,21000.0,33.1932,33.1989,33.1758,33.1758,21000.0
2005-12-07 12:00:00,57.41,57.41,57.34,57.4,24700.0,33.1816,33.1816,33.1411,33.1758,24700.0
2005-12-07 12:05:00,57.39,57.48,57.35,57.48,43400.0,33.17,33.2221,33.1469,33.2221,43400.0
2005-12-07 12:10:00,57.47,57.5,57.35,57.38,98900.0,33.2163,33.2336,33.1469,33.1643,98900.0
2005-12-07 12:15:00,57.36,57.37,57.31,57.33,44800.0,33.1527,33.1585,33.1238,33.1354,44800.0
2005-12-07 12:20:00,57.33,57.34,57.32,57.33,17600.0,33.1354,33.1411,33.1296,33.1354,17600.0
2005-12-07 12:25:00,57.34,57.43,57.33,57.42,32900.0,33.1411,33.1932,33.1354,33.1874,32900.0
2005-12-07 12:30:00,57.42,57.44,57.37,57.43,19000.0,33.1874,33.1989,33.1585,33.1932,19000.0
2005-12-07 12:35:00,57.43,57.43,57.38,57.38,20000.0,33.1932,33.1932,33.1643,33.1643,20000.0
2005-12-07 12:40:00,57.37,57.42,57.32,57.33,42900.0,33.1585,33.1874,33.1296,33.1354,42900.0
2005-12-07 12:45:00,57.31,57.39,57.3,57.3,33900.0,33.1238,33.17,33.118,33.118,33900.0
2005-12-07 12:50:00,57.3,57.35,57.29,57.31,24700.0,33.118,33.1469,33.1122,33.1238,24700.0
2005-12-07 12:55:00,57.32,57.36,57.3,57.36,13900.0,33.1296,33.1527,33.118,33.1527,13900.0
2005-12-07 13:00:00,57.35,57.37,57.32,57.37,14600.0,33.1469,33.1585,33.1296,33.1585,14600.0
2005-12-07 13:05:00,57.36,57.37,57.23,57.28,41400.0,33.1527,33.1585,33.0776,33.1065,41400.0
2005-12-07 13:10:00,57.3,57.34,57.27,57.32,24000.0,33.118,33.1411,33.1007,33.1296,24000.0
2005-12-07 13:15:00,57.33,57.35,57.32,57.35,21100.0,33.1354,33.1469,33.1296,33.1469,21100.0
2005-12-07 13:20:00,57.35,57.39,57.29,57.3,44300.0,33.1469,33.17,33.1122,33.118,44300.0
2005-12-07 13:25:00,57.3,57.3,57.1,57.16,93200.0,33.118,33.118,33.0024,33.0371,93200.0
2005-12-07 13:30:00,57.16,57.16,57.02,57.07,101700.0,33.0371,33.0371,32.9562,32.9851,101700.0
2005-12-07 13:35:00,57.07,57.16,57.07,57.15,52600.0,32.9851,33.0371,32.9851,33.0313,52600.0
2005-12-07 13:40:00,57.15,57.16,57.03,57.15,44800.0,33.0313,33.0371,32.962,33.0313,44800.0
2005-12-07 13:45:00,57.15,57.19,57.14,57.18,24700.0,33.0313,33.0545,33.0256,33.0487,24700.0
2005-12-07 13:50:00,57.17,57.17,57.1,57.12,52600.0,33.0429,33.0429,33.0024,33.014,52600.0
2005-12-07 13:55:00,57.12,57.13,57.09,57.11,79500.0,33.014,33.0198,32.9967,33.0082,79500.0
2005-12-07 14:00:00,57.11,57.11,57.02,57.06,90800.0,33.0082,33.0082,32.9562,32.9793,90800.0
2005-12-07 14:05:00,57.06,57.12,57.05,57.11,320600.0,32.9793,33.014,32.9735,33.0082,320600.0
2005-12-07 14:10:00,57.11,57.11,57.03,57.06,59800.0,33.0082,33.0082,32.962,32.9793,59800.0
2005-12-07 14:15:00,57.05,57.07,57.03,57.05,34700.0,32.9735,32.9851,32.962,32.9735,34700.0
2005-12-07 14:20:00,57.04,57.06,57.01,57.04,296500.0,32.9678,32.9793,32.9504,32.9678,296500.0
2005-12-07 14:25:00,57.05,57.05,57.0,57.01,182900.0,32.9735,32.9735,32.9446,32.9504,182900.0
2005-12-07 14:30:00,57.01,57.01,56.93,56.98,100100.0,32.9504,32.9504,32.9042,32.9331,100100.0
2005-12-07 14:35:00,56.97,56.98,56.92,56.97,44900.0,32.9273,32.9331,32.8984,32.9273,44900.0
2005-12-07 14:40:00,56.97,57.02,56.96,56.99,89700.0,32.9273,32.9562,32.9215,32.9389,89700.0
2005-12-07 14:45:00,57.0,57.02,57.0,57.01,30200.0,32.9446,32.9562,32.9446,32.9504,30200.0
2005-12-07 14:50:00,57.01,57.01,56.98,56.99,30000.0,32.9504,32.9504,32.9331,32.9389,30000.0
2005-12-07 14:55:00,56.99,57.0,56.95,56.96,52700.0,32.9389,32.9446,32.9157,32.9215,52700.0
2005-12-07 15:00:00,56.98,57.0,56.93,56.96,131300.0,32.9331,32.9446,32.9042,32.9215,131300.0
2005-12-07 15:05:00,56.97,56.97,56.93,56.95,96900.0,32.9273,32.9273,32.9042,32.9157,96900.0
2005-12-07 15:10:00,56.96,56.96,56.93,56.95,80800.0,32.9215,32.9215,32.9042,32.9157,80800.0
2005-12-07 15:15:00,56.95,56.95,56.9,56.92,79300.0,32.9157,32.9157,32.8868,32.8984,79300.0
2005-12-07 15:20:00,56.92,56.94,56.91,56.93,73900.0,32.8984,32.91,32.8926,32.9042,73900.0
2005-12-07 15:25:00,56.93,56.93,56.91,56.93,88000.0,32.9042,32.9042,32.8926,32.9042,88000.0
2005-12-07 15:30:00,56.92,56.92,56.86,56.88,87900.0,32.8984,32.8984,32.8637,32.8753,87900.0
2005-12-07 15:35:00,56.88,56.88,56.8,56.81,62100.0,32.8753,32.8753,32.829,32.8348,62100.0
2005-12-07 15:40:00,56.82,56.84,56.8,56.83,190000.0,32.8406,32.8522,32.829,32.8464,190000.0
2005-12-07 15:45:00,56.83,56.84,56.82,56.84,93500.0,32.8464,32.8522,32.8406,32.8522,93500.0
2005-12-07 15:50:00,56.83,57.06,56.83,57.05,189500.0,32.8464,32.9793,32.8464,32.9735,189500.0
2005-12-07 15:55:00,57.05,57.11,57.04,57.05,187800.0,32.9735,33.0082,32.9678,32.9735,187800.0
2005-12-08 09:30:00,57.0,57.14,56.8,56.87,158800.0,32.9446,33.0256,32.829,32.8695,158800.0
2005-12-08 09:35:00,56.86,56.86,56.7,56.86,108900.0,32.8637,32.8637,32.7712,32.8637,108900.0
2005-12-08 09:40:00,56.86,57.05,56.86,57.03,94100.0,32.8637,32.9735,32.8637,32.962,94100.0
2005-12-08 09:45:00,57.04,57.21,57.0,57.13,108500.0,32.9678,33.066,32.9446,33.0198,108500.0
2005-12-08 09:50:00,57.13,57.22,57.06,57.17,51100.0,33.0198,33.0718,32.9793,33.0429,51100.0
2005-12-08 09:55:00,57.18,57.25,57.05,57.14,65400.0,33.0487,33.0891,32.9735,33.0256,65400.0
2005-12-08 10:00:00,57.15,57.18,57.11,57.18,17400.0,33.0313,33.0487,33.0082,33.0487,17400.0
2005-12-08 10:05:00,57.18,57.2,57.1,57.1,54900.0,33.0487,33.0602,33.0024,33.0024,54900.0
2005-12-08 10:10:00,57.12,57.12,57.05,57.09,66200.0,33.014,33.014,32.9735,32.9967,66200.0
2005-12-08 10:15:00,57.09,57.22,57.08,57.17,59900.0,32.9967,33.0718,32.9909,33.0429,59900.0
2005-12-08 10:20:00,57.17,57.17,57.12,57.16,36400.0,33.0429,33.0429,33.014,33.0371,36400.0
2005-12-08 10:25:00,57.16,57.18,57.05,57.12,41700.0,33.0371,33.0487,32.9735,33.014,41700.0
2005-12-08 10:30:00,57.1,57.2,57.09,57.17,43000.0,33.0024,33.0602,32.9967,33.0429,43000.0
2005-12-08 10:35:00,57.18,57.21,57.16,57.17,49300.0,33.0487,33.066,33.0371,33.0429,49300.0
2005-12-08 10:40:00,57.16,57.31,57.16,57.29,113800.0,33.0371,33.1238,33.0371,33.1122,113800.0
2005-12-08 10:45:00,57.29,57.31,57.2,57.23,74400.0,33.1122,33.1238,33.0602,33.0776,74400.0
2005-12-08 10:50:00,57.23,57.23,57.15,57.18,48800.0,33.0776,33.0776,33.0313,33.0487,48800.0
2005-12-08 10:55:00,57.2,57.3,57.19,57.29,76600.0,33.0602,33.118,33.0545,33.1122,76600.0
2005-12-08 11:00:00,57.29,57.33,57.28,57.3,57300.0,33.1122,33.1354,33.1065,33.118,57300.0
2005-12-08 11:05:00,57.3,57.43,57.29,57.43,92600.0,33.118,33.1932,33.1122,33.1932,92600.0
2005-12-08 11:10:00,57.44,57.44,57.36,57.42,66500.0,33.1989,33.1989,33.1527,33.1874,66500.0
2005-12-08 11:15:00,57.42,57.44,57.33,57.42,28800.0,33.1874,33.1989,33.1354,33.1874,28800.0
2005-12-08 11:20:00,57.42,57.45,57.38,57.43,48100.0,33.1874,33.2047,33.1643,33.1932,48100.0
2005-12-08 11:25:00,57.43,57.5,57.41,57.46,67800.0,33.1932,33.2336,33.1816,33.2105,67800.0
2005-12-08 11:30:00,57.46,57.49,57.45,57.46,77600.0,33.2105,33.2278,33.2047,33.2105,77600.0
2005-12-08 11:35:00,57.45,57.49,57.45,57.48,49100.0,33.2047,33.2278,33.2047,33.2221,49100.0
2005-12-08 11:40:00,57.49,57.49,57.46,57.46,46200.0,33.2278,33.2278,33.2105,33.2105,46200.0
2005-12-08 11:45:00,57.47,57.48,57.41,57.43,42600.0,33.2163,33.2221,33.1816,33.1932,42600.0
2005-12-08 11:50:00,57.42,57.45,57.37,57.4,42300.0,33.1874,33.2047,33.1585,33.1758,42300.0
2005-12-08 11:55:00,57.4,57.43,57.39,57.39,88700.0,33.1758,33.1932,33.17,33.17,88700.0
2005-12-08 12:00:00,57.39,57.41,57.35,57.35,66400.0,33.17,33.1816,33.1469,33.1469,66400.0
2005-12-08 12:05:00,57.36,57.37,57.3,57.36,25100.0,33.1527,33.1585,33.118,33.1527,25100.0
2005-12-08 12:10:00,57.36,57.44,57.35,57.4,93900.0,33.1527,33.1989,33.1469,33.1758,93900.0
2005-12-08 12:15:00,57.42,57.45,57.38,57.39,83700.0,33.1874,33.2047,33.1643,33.17,83700.0
2005-12-08 12:20:00,57.41,57.47,57.39,57.47,27600.0,33.1816,33.2163,33.17,33.2163,27600.0
2005-12-08 12:25:00,57.47,57.47,57.4,57.42,26900.0,33.2163,33.2163,33.1758,33.1874,26900.0
2005-12-08 12:30:00,57.41,57.42,57.41,57.42,47800.0,33.1816,33.1874,33.1816,33.1874,47800.0
2005-12-08 12:35:00,57.41,57.46,57.41,57.46,65300.0,33.1816,33.2105,33.1816,33.2105,65300.0
2005-12-08 12:40:00,57.47,57.48,57.41,57.46,59300.0,33.2163,33.2221,33.1816,33.2105,59300.0
2005-12-08 12:45:00,57.45,57.47,57.42,57.42,52200.0,33.2047,33.2163,33.1874,33.1874,52200.0
2005-12-08 12:50:00,57.43,57.45,57.4,57.43,30900.0,33.1932,33.2047,33.1758,33.1932,30900.0
2005-12-08 12:55:00,57.42,57.45,57.4,57.41,28100.0,33.1874,33.2047,33.1758,33.1816,28100.0
2005-12-08 13:00:00,57.42,57.42,57.39,57.4,76500.0,33.1874,33.1874,33.17,33.1758,76500.0
2005-12-08 13:05:00,57.4,57.42,57.37,57.37,63200.0,33.1758,33.1874,33.1585,33.1585,63200.0
2005-12-08 13:10:00,57.36,57.36,57.29,57.35,58000.0,33.1527,33.1527,33.1122,33.1469,58000.0
2005-12-08 13:15:00,57.36,57.36,57.31,57.33,60400.0,33.1527,33.1527,33.1238,33.1354,60400.0
2005-12-08 13:20:00,57.33,57.36,57.26,57.29,152500.0,33.1354,33.1527,33.0949,33.1122,152500.0
2005-12-08 13:25:00,57.31,57.31,57.25,57.25,111600.0,33.1238,33.1238,33.0891,33.0891,111600.0
2005-12-08 13:30:00,57.25,57.35,57.22,57.3,109000.0,33.0891,33.1469,33.0718,33.118,109000.0
2005-12-08 13:35:00,57.3,57.32,57.25,57.28,84000.0,33.118,33.1296,33.0891,33.1065,84000.0
2005-12-08 13:40:00,57.29,57.31,57.26,57.31,37600.0,33.1122,33.1238,33.0949,33.1238,37600.0
2005-12-08 13:45:00,57.32,57.32,57.18,57.18,71900.0,33.1296,33.1296,33.0487,33.0487,71900.0
2005-12-08 13:50:00,57.18,57.27,57.18,57.24,23200.0,33.0487,33.1007,33.0487,33.0833,23200.0
2005-12-08 13:55:00,57.25,57.32,57.24,57.28,41000.0,33.0891,33.1296,33.0833,33.1065,41000.0
2005-12-08 14:00:00,57.28,57.3,57.24,57.25,57500.0,33.1065,33.118,33.0833,33.0891,57500.0
2005-12-08 14:05:00,57.24,57.26,57.19,57.23,75500.0,33.0833,33.0949,33.0545,33.0776,75500.0
2005-12-08 14:10:00,57.23,57.24,57.18,57.24,68900.0,33.0776,33.0833,33.0487,33.0833,68900.0
2005-12-08 14:15:00,57.24,57.24,57.12,57.12,62900.0,33.0833,33.0833,33.014,33.014,62900.0
2005-12-08 14:20:00,57.15,57.21,57.1,57.18,82100.0,33.0313,33.066,33.0024,33.0487,82100.0
2005-12-08 14:25:00,57.18,57.19,57.15,57.15,46700.0,33.0487,33.0545,33.0313,33.0313,46700.0
2005-12-08 14:30:00,57.14,57.15,56.94,57.09,196200.0,33.0256,33.0313,32.91,32.9967,196200.0
2005-12-08 14:35:00,57.08,57.18,57.01,57.15,103400.0,32.9909,33.0487,32.9504,33.0313,103400.0
2005-12-08 14:40:00,57.15,57.16,57.09,57.16,61300.0,33.0313,33.0371,32.9967,33.0371,61300.0
2005-12-08 14:45:00,57.16,57.18,57.06,57.08,81800.0,33.0371,33.0487,32.9793,32.9909,81800.0
2005-12-08 14:50:00,57.08,57.15,57.07,57.1,51800.0,32.9909,33.0313,32.9851,33.0024,51800.0
2005-12-08 14:55:00,57.12,57.15,57.05,57.13,46200.0,33.014,33.0313,32.9735,33.0198,46200.0
2005-12-08 15:00:00,57.12,57.17,57.09,57.11,70300.0,33.014,33.0429,32.9967,33.0082,70300.0
2005-12-08 15:05:00,57.11,57.15,57.07,57.09,78900.0,33.0082,33.0313,32.9851,32.9967,78900.0
2005-12-08 15:10:00,57.07,57.08,57.01,57.02,39900.0,32.9851,32.9909,32.9504,32.9562,39900.0
2005-12-08 15:15:00,57.03,57.04,56.96,57.0,55100.0,32.962,32.9678,32.9215,32.9446,55100.0
2005-12-08 15:20:00,57.0,57.0,56.93,56.98,38700.0,32.9446,32.9446,32.9042,32.9331,38700.0
2005-12-08 15:25:00,57.0,57.1,56.87,56.96,71200.0,32.9446,33.0024,32.8695,32.9215,71200.0
2005-12-08 15:30:00,56.97,57.09,56.94,57.09,39600.0,32.9273,32.9967,32.91,32.9967,39600.0
2005-12-08 15:35:00,57.09,57.09,56.97,57.02,54800.0,32.9967,32.9967,32.9273,32.9562,54800.0
2005-12-08 15:40:00,57.02,57.09,56.98,57.0,74100.0,32.9562,32.9967,32.9331,32.9446,74100.0
2005-12-08 15:45:00,57.0,57.05,56.99,57.02,86900.0,32.9446,32.9735,32.9389,32.9562,86900.0
2005-12-08 15:50:00,57.03,57.04,56.96,56.98,62600.0,32.962,32.9678,32.9215,32.9331,62600.0
2005-12-08 15:55:00,56.98,57.03,56.97,57.0,78300.0,32.9331,32.962,32.9273,32.9446,78300.0
2005-12-09 09:30:00,57.05,57.29,57.05,57.29,172400.0,32.9735,33.1122,32.9735,33.1122,172400.0
2005-12-09 09:35:00,57.28,57.38,57.28,57.33,89600.0,33.1065,33.1643,33.1065,33.1354,89600.0
2005-12-09 09:40:00,57.34,57.43,57.33,57.41,117300.0,33.1411,33.1932,33.1354,33.1816,117300.0
2005-12-09 09:45:00,57.43,57.45,57.36,57.43,76800.0,33.1932,33.2047,33.1527,33.1932,76800.0
2005-12-09 09:50:00,57.43,57.49,57.42,57.48,65400.0,33.1932,33.2278,33.1874,33.2221,65400.0
2005-12-09 09:55:00,57.49,57.5,57.46,57.47,50400.0,33.2278,33.2336,33.2105,33.2163,50400.0
2005-12-09 10:00:00,57.47,57.49,57.44,57.46,65600.0,33.2163,33.2278,33.1989,33.2105,65600.0
2005-12-09 10:05:00,57.45,57.5,57.45,57.49,64100.0,33.2047,33.2336,33.2047,33.2278,64100.0
2005-12-09 10:10:00,57.48,57.5,57.45,57.45,27900.0,33.2221,33.2336,33.2047,33.2047,27900.0
2005-12-09 10:15:00,57.44,57.48,57.4,57.41,42300.0,33.1989,33.2221,33.1758,33.1816,42300.0
2005-12-09 10:20:00,57.41,57.44,57.33,57.36,72700.0,33.1816,33.1989,33.1354,33.1527,72700.0
2005-12-09 10:25:00,57.39,57.41,57.37,57.39,173600.0,33.17,33.1816,33.1585,33.17,173600.0
2005-12-09 10:30:00,57.39,57.45,57.35,57.36,70200.0,33.17,33.2047,33.1469,33.1527,70200.0
2005-12-09 10:35:00,57.37,57.4,57.36,57.37,41000.0,33.1585,33.1758,33.1527,33.1585,41000.0
2005-12-09 10:40:00,57.37,57.38,57.33,57.36,51700.0,33.1585,33.1643,33.1354,33.1527,51700.0
2005-12-09 10:45:00,57.36,57.39,57.25,57.37,137800.0,33.1527,33.17,33.0891,33.1585,137800.0
2005-12-09 10:50:00,57.37,57.43,57.31,57.31,75000.0,33.1585,33.1932,33.1238,33.1238,75000.0
2005-12-09 10:55:00,57.31,57.34,57.28,57.33,57600.0,33.1238,33.1411,33.1065,33.1354,57600.0
2005-12-09 11:00:00,57.33,57.37,57.3,57.33,43900.0,33.1354,33.1585,33.118,33.1354,43900.0
2005-12-09 11:05:00,57.31,57.36,57.3,57.32,198900.0,33.1238,33.1527,33.118,33.1296,198900.0
2005-12-09 11:10:00,57.32,57.39,57.3,57.32,49900.0,33.1296,33.17,33.118,33.1296,49900.0
2005-12-09 11:15:00,57.32,57.33,57.29,57.3,33300.0,33.1296,33.1354,33.1122,33.118,33300.0
2005-12-09 11:20:00,57.29,57.29,57.15,57.21,139200.0,33.1122,33.1122,33.0313,33.066,139200.0
2005-12-09 11:25:00,57.24,57.25,57.21,57.22,50800.0,33.0833,33.0891,33.066,33.0718,50800.0
2005-12-09 11:30:00,57.23,57.27,57.22,57.24,54300.0,33.0776,33.1007,33.0718,33.0833,54300.0
2005-12-09 11:35:00,57.25,57.35,57.24,57.3,55700.0,33.0891,33.1469,33.0833,33.118,55700.0
2005-12-09 11:40:00,57.3,57.33,57.25,57.27,29900.0,33.118,33.1354,33.0891,33.1007,29900.0
2005-12-09 11:45:00,57.27,57.27,57.16,57.16,120900.0,33.1007,33.1007,33.0371,33.0371,120900.0
2005-12-09 11:50:00,57.15,57.22,57.15,57.19,126800.0,33.0313,33.0718,33.0313,33.0545,126800.0
2005-12-09 11:55:00,57.18,57.2,57.1,57.12,70900.0,33.0487,33.0602,33.0024,33.014,70900.0
2005-12-09 12:00:00,57.11,57.25,57.11,57.21,111900.0,33.0082,33.0891,33.0082,33.066,111900.0
2005-12-09 12:05:00,57.22,57.29,57.21,57.23,44800.0,33.0718,33.1122,33.066,33.0776,44800.0
2005-12-09 12:10:00,57.23,57.34,57.21,57.25,51600.0,33.0776,33.1411,33.066,33.0891,51600.0
2005-12-09 12:15:00,57.26,57.35,57.24,57.29,42500.0,33.0949,33.1469,33.0833,33.1122,42500.0
2005-12-09 12:20:00,57.28,57.29,57.24,57.25,25000.0,33.1065,33.1122,33.0833,33.0891,25000.0
2005-12-09 12:25:00,57.25,57.25,57.2,57.21,72800.0,33.0891,33.0891,33.0602,33.066,72800.0
2005-12-09 12:30:00,57.21,57.3,57.21,57.22,74400.0,33.066,33.118,33.066,33.0718,74400.0
2005-12-09 12:35:00,57.22,57.3,57.2,57.24,54400.0,33.0718,33.118,33.0602,33.0833,54400.0
2005-12-09 12:40:00,57.24,57.27,57.24,57.25,100000.0,33.0833,33.1007,33.0833,33.0891,100000.0
2005-12-09 12:45:00,57.25,57.3,57.25,57.27,37700.0,33.0891,33.118,33.0891,33.1007,37700.0
2005-12-09 12:50:00,57.27,57.3,57.26,57.27,23800.0,33.1007,33.118,33.0949,33.1007,23800.0
2005-12-09 12:55:00,57.27,57.31,57.27,57.28,51100.0,33.1007,33.1238,33.1007,33.1065,51100.0
2005-12-09 13:00:00,57.28,57.32,57.25,57.25,36500.0,33.1065,33.1296,33.0891,33.0891,36500.0
2005-12-09 13:05:00,57.25,57.28,57.25,57.26,20900.0,33.0891,33.1065,33.0891,33.0949,20900.0
2005-12-09 13:10:00,57.26,57.32,57.26,57.32,19700.0,33.0949,33.1296,33.0949,33.1296,19700.0
2005-12-09 13:15:00,57.32,57.32,57.28,57.29,64900.0,33.1296,33.1296,33.1065,33.1122,64900.0
2005-12-09 13:20:00,57.29,57.29,57.23,57.27,34200.0,33.1122,33.1122,33.0776,33.1007,34200.0
2005-12-09 13:25:00,57.28,57.28,57.25,57.26,21800.0,33.1065,33.1065,33.0891,33.0949,21800.0
2005-12-09 13:30:00,57.26,57.31,57.26,57.29,78900.0,33.0949,33.1238,33.0949,33.1122,78900.0
2005-12-09 13:35:00,57.3,57.32,57.28,57.3,19700.0,33.118,33.1296,33.1065,33.118,19700.0
2005-12-09 13:40:00,57.3,57.34,57.29,57.33,39300.0,33.118,33.1411,33.1122,33.1354,39300.0
2005-12-09 13:45:00,57.32,57.37,57.32,57.34,66800.0,33.1296,33.1585,33.1296,33.1411,66800.0
2005-12-09 13:50:00,57.34,57.36,57.32,57.36,22800.0,33.1411,33.1527,33.1296,33.1527,22800.0
2005-12-09 13:55:00,57.34,57.36,57.29,57.3,50400.0,33.1411,33.1527,33.1122,33.118,50400.0
2005-12-09 14:00:00,57.29,57.33,57.29,57.31,27200.0,33.1122,33.1354,33.1122,33.1238,27200.0
2005-12-09 14:05:00,57.3,57.32,57.25,57.25,59700.0,33.118,33.1296,33.0891,33.0891,59700.0
2005-12-09 14:10:00,57.25,57.3,57.24,57.3,31400.0,33.0891,33.118,33.0833,33.118,31400.0
2005-12-09 14:15:00,57.3,57.43,57.3,57.41,55900.0,33.118,33.1932,33.118,33.1816,55900.0
2005-12-09 14:20:00,57.42,57.43,57.38,57.41,30700.0,33.1874,33.1932,33.1643,33.1816,30700.0
2005-12-09 14:25:00,57.39,57.41,57.33,57.41,37800.0,33.17,33.1816,33.1354,33.1816,37800.0
2005-12-09 14:30:00,57.4,57.42,57.38,57.39,31300.0,33.1758,33.1874,33.1643,33.17,31300.0
2005-12-09 14:35:00,57.39,57.4,57.33,57.34,24700.0,33.17,33.1758,33.1354,33.1411,24700.0
2005-12-09 14:40:00,57.34,57.37,57.34,57.35,22400.0,33.1411,33.1585,33.1411,33.1469,22400.0
2005-12-09 14:45:00,57.35,57.41,57.35,57.4,33300.0,33.1469,33.1816,33.1469,33.1758,33300.0
2005-12-09 14:50:00,57.41,57.41,57.36,57.36,22700.0,33.1816,33.1816,33.1527,33.1527,22700.0
2005-12-09 14:55:00,57.36,57.39,57.35,57.35,37100.0,33.1527,33.17,33.1469,33.1469,37100.0
2005-12-09 15:00:00,57.35,57.38,57.33,57.34,46900.0,33.1469,33.1643,33.1354,33.1411,46900.0
2005-12-09 15:05:00,57.33,57.33,57.24,57.25,66800.0,33.1354,33.1354,33.0833,33.0891,66800.0
2005-12-09 15:10:00,57.25,57.3,57.25,57.28,50800.0,33.0891,33.118,33.0891,33.1065,50800.0
2005-12-09 15:15:00,57.27,57.38,57.27,57.33,59700.0,33.1007,33.1643,33.1007,33.1354,59700.0
2005-12-09 15:20:00,57.32,57.39,57.31,57.39,69800.0,33.1296,33.17,33.1238,33.17,69800.0
2005-12-09 15:25:00,57.39,57.44,57.38,57.41,132500.0,33.17,33.1989,33.1643,33.1816,132500.0
2005-12-09 15:30:00,57.41,57.42,57.39,57.42,93400.0,33.1816,33.1874,33.17,33.1874,93400.0
2005-12-09 15:35:00,57.42,57.44,57.37,57.4,101300.0,33.1874,33.1989,33.1585,33.1758,101300.0
2005-12-09 15:40:00,57.34,57.44,57.31,57.34,132500.0,33.1411,33.1989,33.1238,33.1411,132500.0
2005-12-09 15:45:00,57.35,57.36,57.31,57.31,74500.0,33.1469,33.1527,33.1238,33.1238,74500.0
2005-12-09 15:50:00,57.32,57.32,57.26,57.27,52200.0,33.1296,33.1296,33.0949,33.1007,52200.0
2005-12-09 15:55:00,57.26,57.32,57.23,57.32,133600.0,33.0949,33.1296,33.0776,33.1296,133600.0
2005-12-12 09:30:00,57.3,57.35,57.21,57.25,203800.0,33.118,33.1469,33.066,33.0891,203800.0
2005-12-12 09:35:00,57.25,57.35,57.2,57.34,31400.0,33.0891,33.1469,33.0602,33.1411,31400.0
2005-12-12 09:40:00,57.32,57.39,57.25,57.35,59000.0,33.1296,33.17,33.0891,33.1469,59000.0
2005-12-12 09:45:00,57.35,57.45,57.35,57.42,55700.0,33.1469,33.2047,33.1469,33.1874,55700.0
2005-12-12 09:50:00,57.41,57.48,57.38,57.42,86700.0,33.1816,33.2221,33.1643,33.1874,86700.0
2005-12-12 09:55:00,57.42,57.51,57.39,57.44,119100.0,33.1874,33.2394,33.17,33.1989,119100.0
2005-12-12 10:00:00,57.47,57.5,57.42,57.46,102800.0,33.2163,33.2336,33.1874,33.2105,102800.0
2005-12-12 10:05:00,57.46,57.47,57.43,57.44,60600.0,33.2105,33.2163,33.1932,33.1989,60600.0
2005-12-12 10:10:00,57.44,57.46,57.42,57.45,86500.0,33.1989,33.2105,33.1874,33.2047,86500.0
2005-12-12 10:15:00,57.45,57.5,57.43,57.49,99700.0,33.2047,33.2336,33.1932,33.2278,99700.0
2005-12-12 10:20:00,57.5,57.5,57.44,57.45,70000.0,33.2336,33.2336,33.1989,33.2047,70000.0
2005-12-12 10:25:00,57.43,57.54,57.42,57.45,77300.0,33.1932,33.2567,33.1874,33.2047,77300.0
2005-12-12 10:30:00,57.44,57.46,57.3,57.36,98900.0,33.1989,33.2105,33.118,33.1527,98900.0
2005-12-12 10:35:00,57.36,57.36,57.31,57.32,112200.0,33.1527,33.1527,33.1238,33.1296,112200.0
2005-12-12 10:40:00,57.31,57.35,57.3,57.32,69400.0,33.1238,33.1469,33.118,33.1296,69400.0
2005-12-12 10:45:00,57.32,57.33,57.3,57.32,62800.0,33.1296,33.1354,33.118,33.1296,62800.0
2005-12-12 10:50:00,57.32,57.35,57.31,57.34,94300.0,33.1296,33.1469,33.1238,33.1411,94300.0
2005-12-12 10:55:00,57.34,57.37,57.3,57.34,54900.0,33.1411,33.1585,33.118,33.1411,54900.0
2005-12-12 11:00:00,57.34,57.36,57.34,57.35,26500.0,33.1411,33.1527,33.1411,33.1469,26500.0
2005-12-12 11:05:00,57.35,57.36,57.34,57.34,17800.0,33.1469,33.1527,33.1411,33.1411,17800.0
2005-12-12 11:10:00,57.35,57.41,57.32,57.38,46900.0,33.1469,33.1816,33.1296,33.1643,46900.0
2005-12-12 11:15:00,57.38,57.38,57.31,57.35,62900.0,33.1643,33.1643,33.1238,33.1469,62900.0
2005-12-12 11:20:00,57.35,57.37,57.26,57.27,54600.0,33.1469,33.1585,33.0949,33.1007,54600.0
2005-12-12 11:25:00,57.28,57.3,57.25,57.27,31000.0,33.1065,33.118,33.0891,33.1007,31000.0
2005-12-12 11:30:00,57.27,57.35,57.26,57.33,46300.0,33.1007,33.1469,33.0949,33.1354,46300.0
2005-12-12 11:35:00,57.33,57.37,57.31,57.31,29500.0,33.1354,33.1585,33.1238,33.1238,29500.0
2005-12-12 11:40:00,57.31,57.32,57.28,57.31,52000.0,33.1238,33.1296,33.1065,33.1238,52000.0
2005-12-12 11:45:00,57.31,57.33,57.3,57.3,90600.0,33.1238,33.1354,33.118,33.118,90600.0
2005-12-12 11:50:00,57.31,57.32,57.28,57.31,43900.0,33.1238,33.1296,33.1065,33.1238,43900.0
2005-12-12 11:55:00,57.3,57.31,57.27,57.29,56600.0,33.118,33.1238,33.1007,33.1122,56600.0
2005-12-12 12:00:00,57.29,57.3,57.24,57.25,50200.0,33.1122,33.118,33.0833,33.0891,50200.0
2005-12-12 12:05:00,57.25,57.25,57.19,57.24,96200.0,33.0891,33.0891,33.0545,33.0833,96200.0
2005-12-12 12:10:00,57.23,57.23,57.21,57.22,46400.0,33.0776,33.0776,33.066,33.0718,46400.0
2005-12-12 12:15:00,57.21,57.21,57.18,57.19,34700.0,33.066,33.066,33.0487,33.0545,34700.0
2005-12-12 12:20:00,57.19,57.2,57.14,57.15,36600.0,33.0545,33.0602,33.0256,33.0313,36600.0
2005-12-12 12:25:00,57.15,57.16,57.12,57.12,73200.0,33.0313,33.0371,33.014,33.014,73200.0
2005-12-12 12:30:00,57.12,57.12,57.05,57.1,77000.0,33.014,33.014,32.9735,33.0024,77000.0
2005-12-12 12:35:00,57.11,57.14,57.05,57.07,91900.0,33.0082,33.0256,32.9735,32.9851,91900.0
2005-12-12 12:40:00,57.07,57.11,57.01,57.09,59500.0,32.9851,33.0082,32.9504,32.9967,59500.0
2005-12-12 12:45:00,57.09,57.09,57.0,57.0,39300.0,32.9967,32.9967,32.9446,32.9446,39300.0
2005-12-12 12:50:00,57.0,57.05,56.98,56.99,51500.0,32.9446,32.9735,32.9331,32.9389,51500.0
2005-12-12 12:55:00,57.0,57.01,56.99,57.01,38500.0,32.9446,32.9504,32.9389,32.9504,38500.0
2005-12-12 13:00:00,57.01,57.01,56.84,56.85,68800.0,32.9504,32.9504,32.8522,32.8579,68800.0
2005-12-12 13:05:00,56.86,56.95,56.82,56.94,86000.0,32.8637,32.9157,32.8406,32.91,86000.0
2005-12-12 13:10:00,56.94,57.0,56.94,56.97,68100.0,32.91,32.9446,32.91,32.9273,68100.0
2005-12-12 13:15:00,56.97,56.98,56.93,56.96,52600.0,32.9273,32.9331,32.9042,32.9215,52600.0
2005-12-12 13:20:00,56.96,56.97,56.93,56.97,68000.0,32.9215,32.9273,32.9042,32.9273,68000.0
2005-12-12 13:25:00,56.96,56.99,56.95,56.95,38300.0,32.9215,32.9389,32.9157,32.9157,38300.0
2005-12-12 13:30:00,56.95,56.97,56.94,56.94,91900.0,32.9157,32.9273,32.91,32.91,91900.0
2005-12-12 13:35:00,56.93,56.94,56.88,56.91,135200.0,32.9042,32.91,32.8753,32.8926,135200.0
2005-12-12 13:40:00,56.92,56.97,56.92,56.94,81800.0,32.8984,32.9273,32.8984,32.91,81800.0
2005-12-12 13:45:00,56.94,56.98,56.94,56.96,26500.0,32.91,32.9331,32.91,32.9215,26500.0
2005-12-12 13:50:00,56.95,56.96,56.88,56.92,72500.0,32.9157,32.9215,32.8753,32.8984,72500.0
2005-12-12 13:55:00,56.91,56.96,56.9,56.96,66000.0,32.8926,32.9215,32.8868,32.9215,66000.0
2005-12-12 14:00:00,56.96,57.0,56.95,56.99,77300.0,32.9215,32.9446,32.9157,32.9389,77300.0
2005-12-12 14:05:00,56.97,56.99,56.95,56.98,43200.0,32.9273,32.9389,32.9157,32.9331,43200.0
2005-12-12 14:10:00,56.97,57.01,56.92,56.93,41200.0,32.9273,32.9504,32.8984,32.9042,41200.0
2005-12-12 14:15:00,56.93,56.94,56.87,56.92,87800.0,32.9042,32.91,32.8695,32.8984,87800.0
2005-12-12 14:20:00,56.9,56.95,56.89,56.95,37000.0,32.8868,32.9157,32.8811,32.9157,37000.0
2005-12-12 14:25:00,56.94,57.0,56.92,56.92,66800.0,32.91,32.9446,32.8984,32.8984,66800.0
2005-12-12 14:30:00,56.91,56.93,56.88,56.88,75400.0,32.8926,32.9042,32.8753,32.8753,75400.0
2005-12-12 14:35:00,56.89,56.97,56.88,56.91,66900.0,32.8811,32.9273,32.8753,32.8926,66900.0
2005-12-12 14:40:00,56.91,56.93,56.89,56.92,57300.0,32.8926,32.9042,32.8811,32.8984,57300.0
2005-12-12 14:45:00,56.92,57.0,56.9,56.99,68800.0,32.8984,32.9446,32.8868,32.9389,68800.0
2005-12-12 14:50:00,56.99,57.03,56.99,57.02,48400.0,32.9389,32.962,32.9389,32.9562,48400.0
2005-12-12 14:55:00,57.02,57.03,56.95,56.98,105600.0,32.9562,32.962,32.9157,32.9331,105600.0
2005-12-12 15:00:00,56.98,57.01,56.97,56.99,67200.0,32.9331,32.9504,32.9273,32.9389,67200.0
2005-12-12 15:05:00,56.99,57.0,56.96,56.99,125700.0,32.9389,32.9446,32.9215,32.9389,125700.0
2005-12-12 15:10:00,56.99,57.08,56.99,57.01,77600.0,32.9389,32.9909,32.9389,32.9504,77600.0
2005-12-12 15:15:00,57.02,57.06,57.0,57.01,76300.0,32.9562,32.9793,32.9446,32.9504,76300.0
2005-12-12 15:20:00,57.01,57.06,56.98,56.98,93600.0,32.9504,32.9793,32.9331,32.9331,93600.0
2005-12-12 15:25:00,56.98,57.01,56.98,56.99,85900.0,32.9331,32.9504,32.9331,32.9389,85900.0
2005-12-12 15:30:00,56.99,57.01,56.98,56.99,82100.0,32.9389,32.9504,32.9331,32.9389,82100.0
2005-12-12 15:35:00,56.99,57.0,56.98,56.99,92700.0,32.9389,32.9446,32.9331,32.9389,92700.0
2005-12-12 15:40:00,56.99,57.02,56.97,57.0,98200.0,32.9389,32.9562,32.9273,32.9446,98200.0
2005-12-12 15:45:00,57.0,57.03,56.99,57.0,98000.0,32.9446,32.962,32.9389,32.9446,98000.0
2005-12-12 15:50:00,57.0,57.02,56.94,56.94,119400.0,32.9446,32.9562,32.91,32.91,119400.0
2005-12-12 15:55:00,56.93,56.97,56.88,56.94,218600.0,32.9042,32.9273,32.8753,32.91,218600.0
2005-12-13 09:30:00,57.2,57.48,57.2,57.45,372400.0,33.0602,33.2221,33.0602,33.2047,372400.0
2005-12-13 09:35:00,57.46,57.51,57.3,57.51,219300.0,33.2105,33.2394,33.118,33.2394,219300.0
2005-12-13 09:40:00,57.52,57.6,57.48,57.59,167100.0,33.2452,33.2914,33.2221,33.2856,167100.0
2005-12-13 09:45:00,57.59,57.65,57.55,57.6,100100.0,33.2856,33.3203,33.2625,33.2914,100100.0
2005-12-13 09:50:00,57.6,57.7,57.6,57.68,138700.0,33.2914,33.3492,33.2914,33.3377,138700.0
2005-12-13 09:55:00,57.69,57.71,57.64,57.7,108800.0,33.3434,33.355,33.3145,33.3492,108800.0
2005-12-13 10:00:00,57.7,57.81,57.7,57.81,148700.0,33.3492,33.4128,33.3492,33.4128,148700.0
2005-12-13 10:05:00,57.81,57.81,57.7,57.7,139300.0,33.4128,33.4128,33.3492,33.3492,139300.0
2005-12-13 10:10:00,57.71,57.77,57.7,57.76,104500.0,33.355,33.3897,33.3492,33.3839,104500.0
2005-12-13 10:15:00,57.76,57.87,57.76,57.86,127800.0,33.3839,33.4475,33.3839,33.4417,127800.0
2005-12-13 10:20:00,57.85,58.0,57.83,57.98,236900.0,33.4359,33.5226,33.4244,33.5111,236900.0
2005-12-13 10:25:00,58.0,58.1,57.98,58.08,412400.0,33.5226,33.5804,33.5111,33.5688,412400.0
2005-12-13 10:30:00,58.09,58.31,58.08,58.29,284400.0,33.5746,33.7018,33.5688,33.6902,284400.0
2005-12-13 10:35:00,58.29,58.35,58.2,58.34,137200.0,33.6902,33.7249,33.6382,33.7191,137200.0
2005-12-13 10:40:00,58.35,58.35,58.27,58.3,91800.0,33.7249,33.7249,33.6787,33.696,91800.0
2005-12-13 10:45:00,58.29,58.42,58.29,58.36,117200.0,33.6902,33.7654,33.6902,33.7307,117200.0
2005-12-13 10:50:00,58.35,58.44,58.33,58.34,150500.0,33.7249,33.7769,33.7133,33.7191,150500.0
2005-12-13 10:55:00,58.34,58.36,58.25,58.26,96200.0,33.7191,33.7307,33.6671,33.6729,96200.0
2005-12-13 11:00:00,58.25,58.26,58.17,58.24,157800.0,33.6671,33.6729,33.6209,33.6613,157800.0
2005-12-13 11:05:00,58.23,58.3,58.21,58.25,88800.0,33.6555,33.696,33.644,33.6671,88800.0
2005-12-13 11:10:00,58.25,58.27,58.21,58.24,90600.0,33.6671,33.6787,33.644,33.6613,90600.0
2005-12-13 11:15:00,58.24,58.25,58.2,58.2,84100.0,33.6613,33.6671,33.6382,33.6382,84100.0
2005-12-13 11:20:00,58.2,58.23,58.17,58.19,65800.0,33.6382,33.6555,33.6209,33.6324,65800.0
2005-12-13 11:25:00,58.18,58.18,58.14,58.15,75200.0,33.6266,33.6266,33.6035,33.6093,75200.0
2005-12-13 11:30:00,58.14,58.15,57.15,58.1,136600.0,33.6035,33.6093,33.0313,33.5804,136600.0
2005-12-13 11:35:00,58.1,58.11,58.04,58.05,163800.0,33.5804,33.5862,33.5457,33.5515,163800.0
2005-12-13 11:40:00,58.07,58.07,58.02,58.02,158200.0,33.5631,33.5631,33.5342,33.5342,158200.0
2005-12-13 11:45:00,58.01,58.06,57.97,57.99,125000.0,33.5284,33.5573,33.5053,33.5168,125000.0
2005-12-13 11:50:00,57.98,58.02,57.94,57.97,49400.0,33.5111,33.5342,33.4879,33.5053,49400.0
2005-12-13 11:55:00,57.99,58.03,57.92,58.02,90900.0,33.5168,33.54,33.4764,33.5342,90900.0
2005-12-13 12:00:00,58.03,58.06,57.98,58.06,69800.0,33.54,33.5573,33.5111,33.5573,69800.0
2005-12-13 12:05:00,58.05,58.05,57.96,57.97,52800.0,33.5515,33.5515,33.4995,33.5053,52800.0
2005-12-13 12:10:00,57.97,58.03,57.96,58.03,69300.0,33.5053,33.54,33.4995,33.54,69300.0
2005-12-13 12:15:00,58.03,58.03,57.98,57.99,49500.0,33.54,33.54,33.5111,33.5168,49500.0
2005-12-13 12:20:00,57.99,58.0,57.96,57.99,79600.0,33.5168,33.5226,33.4995,33.5168,79600.0
2005-12-13 12:25:00,57.99,58.06,57.98,58.03,110500.0,33.5168,33.5573,33.5111,33.54,110500.0
2005-12-13 12:30:00,58.03,58.08,58.01,58.06,225700.0,33.54,33.5688,33.5284,33.5573,225700.0
2005-12-13 12:35:00,58.06,58.12,58.04,58.1,65300.0,33.5573,33.592,33.5457,33.5804,65300.0
2005-12-13 12:40:00,58.1,58.15,58.1,58.14,92100.0,33.5804,33.6093,33.5804,33.6035,92100.0
2005-12-13 12:45:00,58.15,58.17,58.14,58.16,43800.0,33.6093,33.6209,33.6035,33.6151,43800.0
2005-12-13 12:50:00,58.16,58.27,58.15,58.25,61000.0,33.6151,33.6787,33.6093,33.6671,61000.0
2005-12-13 12:55:00,58.27,58.27,58.19,58.23,49900.0,33.6787,33.6787,33.6324,33.6555,49900.0
2005-12-13 13:00:00,58.23,58.25,58.22,58.22,79600.0,33.6555,33.6671,33.6498,33.6498,79600.0
2005-12-13 13:05:00,58.22,58.25,58.22,58.24,33700.0,33.6498,33.6671,33.6498,33.6613,33700.0
2005-12-13 13:10:00,58.24,58.25,58.21,58.23,39300.0,33.6613,33.6671,33.644,33.6555,39300.0
2005-12-13 13:15:00,58.23,58.3,58.22,58.3,68200.0,33.6555,33.696,33.6498,33.696,68200.0
2005-12-13 13:20:00,58.3,58.34,58.29,58.31,91900.0,33.696,33.7191,33.6902,33.7018,91900.0
2005-12-13 13:25:00,58.32,58.42,58.31,58.38,105000.0,33.7076,33.7654,33.7018,33.7422,105000.0
2005-12-13 13:30:00,58.42,58.43,58.4,58.4,69300.0,33.7654,33.7711,33.7538,33.7538,69300.0
2005-12-13 13:35:00,58.4,58.41,58.36,58.36,27300.0,33.7538,33.7596,33.7307,33.7307,27300.0
2005-12-13 13:40:00,58.36,58.39,58.34,58.38,71400.0,33.7307,33.748,33.7191,33.7422,71400.0
2005-12-13 13:45:00,58.38,58.42,58.36,58.39,55400.0,33.7422,33.7654,33.7307,33.748,55400.0
2005-12-13 13:50:00,58.39,58.41,58.38,58.39,57000.0,33.748,33.7596,33.7422,33.748,57000.0
2005-12-13 13:55:00,58.39,58.4,58.34,58.35,71600.0,33.748,33.7538,33.7191,33.7249,71600.0
2005-12-13 14:00:00,58.34,58.35,58.25,58.26,74500.0,33.7191,33.7249,33.6671,33.6729,74500.0
2005-12-13 14:05:00,58.25,58.3,58.24,58.3,59000.0,33.6671,33.696,33.6613,33.696,59000.0
2005-12-13 14:10:00,58.3,58.45,58.3,58.42,112300.0,33.696,33.7827,33.696,33.7654,112300.0
2005-12-13 14:15:00,58.42,58.5,58.35,58.5,126200.0,33.7654,33.8116,33.7249,33.8116,126200.0
2005-12-13 14:20:00,58.47,58.75,58.46,58.66,295700.0,33.7943,33.9561,33.7885,33.9041,295700.0
2005-12-13 14:25:00,58.67,58.67,58.54,58.61,108700.0,33.9099,33.9099,33.8347,33.8752,108700.0
2005-12-13 14:30:00,58.61,58.7,58.55,58.6,123700.0,33.8752,33.9272,33.8405,33.8694,123700.0
2005-12-13 14:35:00,58.59,58.64,58.52,58.57,107600.0,33.8636,33.8925,33.8232,33.8521,107600.0
2005-12-13 14:40:00,58.56,58.71,58.56,58.58,132700.0,33.8463,33.933,33.8463,33.8578,132700.0
2005-12-13 14:45:00,58.58,58.65,58.54,58.54,88300.0,33.8578,33.8983,33.8347,33.8347,88300.0
2005-12-13 14:50:00,58.53,58.59,58.42,58.5,103300.0,33.8289,33.8636,33.7654,33.8116,103300.0
2005-12-13 14:55:00,58.49,58.64,58.47,58.53,125400.0,33.8058,33.8925,33.7943,33.8289,125400.0
2005-12-13 15:00:00,58.53,58.56,58.34,58.44,120500.0,33.8289,33.8463,33.7191,33.7769,120500.0
2005-12-13 15:05:00,58.43,58.45,58.34,58.4,115400.0,33.7711,33.7827,33.7191,33.7538,115400.0
2005-12-13 15:10:00,58.4,58.4,58.29,58.34,143500.0,33.7538,33.7538,33.6902,33.7191,143500.0
2005-12-13 15:15:00,58.35,58.41,58.34,58.38,97400.0,33.7249,33.7596,33.7191,33.7422,97400.0
2005-12-13 15:20:00,58.37,58.43,58.36,58.4,125400.0,33.7365,33.7711,33.7307,33.7538,125400.0
2005-12-13 15:25:00,58.41,58.43,58.32,58.34,110800.0,33.7596,33.7711,33.7076,33.7191,110800.0
2005-12-13 15:30:00,58.35,58.46,58.31,58.45,146300.0,33.7249,33.7885,33.7018,33.7827,146300.0
2005-12-13 15:35:00,58.44,58.5,58.41,58.46,170100.0,33.7769,33.8116,33.7596,33.7885,170100.0
2005-12-13 15:40:00,58.47,58.6,58.44,58.59,280800.0,33.7943,33.8694,33.7769,33.8636,280800.0
2005-12-13 15:45:00,58.6,58.62,58.54,58.55,178200.0,33.8694,33.881,33.8347,33.8405,178200.0
2005-12-13 15:50:00,58.54,58.58,58.48,58.48,167400.0,33.8347,33.8578,33.8,33.8,167400.0
2005-12-13 15:55:00,58.49,58.53,58.48,58.51,240100.0,33.8058,33.8289,33.8,33.8174,240100.0
2005-12-14 09:30:00,58.49,58.49,58.28,58.37,345600.0,33.8058,33.8058,33.6844,33.7365,345600.0
2005-12-14 09:35:00,58.38,58.84,58.37,58.78,201900.0,33.7422,34.0081,33.7365,33.9734,201900.0
2005-12-14 09:40:00,58.76,58.8,58.55,58.64,107800.0,33.9619,33.985,33.8405,33.8925,107800.0
2005-12-14 09:45:00,58.64,58.77,58.64,58.76,78200.0,33.8925,33.9677,33.8925,33.9619,78200.0
2005-12-14 09:50:00,58.74,58.84,58.73,58.77,95700.0,33.9503,34.0081,33.9445,33.9677,95700.0
2005-12-14 09:55:00,58.78,58.94,58.77,58.93,125700.0,33.9734,34.0659,33.9677,34.0601,125700.0
2005-12-14 10:00:00,58.92,58.95,58.82,58.83,88700.0,34.0543,34.0717,33.9966,34.0023,88700.0
2005-12-14 10:05:00,58.83,58.95,58.83,58.93,119900.0,34.0023,34.0717,34.0023,34.0601,119900.0
2005-12-14 10:10:00,58.93,58.95,58.89,58.92,97500.0,34.0601,34.0717,34.037,34.0543,97500.0
2005-12-14 10:15:00,58.92,59.0,58.91,58.95,270800.0,34.0543,34.1006,34.0486,34.0717,270800.0
2005-12-14 10:20:00,58.96,59.06,58.96,59.06,308700.0,34.0775,34.1353,34.0775,34.1353,308700.0
2005-12-14 10:25:00,59.08,59.08,58.94,58.97,113700.0,34.1468,34.1468,34.0659,34.0832,113700.0
2005-12-14 10:30:00,58.96,59.12,58.96,59.05,91700.0,34.0775,34.1699,34.0775,34.1295,91700.0
2005-12-14 10:35:00,59.03,59.09,59.01,59.01,69000.0,34.1179,34.1526,34.1064,34.1064,69000.0
2005-12-14 10:40:00,59.02,59.03,58.95,59.03,108800.0,34.1121,34.1179,34.0717,34.1179,108800.0
2005-12-14 10:45:00,59.02,59.04,58.95,58.96,67900.0,34.1121,34.1237,34.0717,34.0775,67900.0
2005-12-14 10:50:00,58.96,59.05,58.95,59.01,151500.0,34.0775,34.1295,34.0717,34.1064,151500.0
2005-12-14 10:55:00,59.0,59.03,58.89,58.92,61700.0,34.1006,34.1179,34.037,34.0543,61700.0
2005-12-14 11:00:00,58.93,58.95,58.86,58.91,94200.0,34.0601,34.0717,34.0197,34.0486,94200.0
2005-12-14 11:05:00,58.91,58.92,58.78,58.8,96800.0,34.0486,34.0543,33.9734,33.985,96800.0
2005-12-14 11:10:00,58.8,58.88,58.8,58.85,88900.0,33.985,34.0312,33.985,34.0139,88900.0
2005-12-14 11:15:00,58.86,58.9,58.84,58.84,90700.0,34.0197,34.0428,34.0081,34.0081,90700.0
2005-12-14 11:20:00,58.83,58.91,58.82,58.83,56500.0,34.0023,34.0486,33.9966,34.0023,56500.0
2005-12-14 11:25:00,58.84,58.95,58.83,58.94,83400.0,34.0081,34.0717,34.0023,34.0659,83400.0
2005-12-14 11:30:00,58.94,58.94,58.86,58.91,59300.0,34.0659,34.0659,34.0197,34.0486,59300.0
2005-12-14 11:35:00,58.92,58.92,58.84,58.91,72000.0,34.0543,34.0543,34.0081,34.0486,72000.0
2005-12-14 11:40:00,58.91,59.02,58.9,58.99,62600.0,34.0486,34.1121,34.0428,34.0948,62600.0
2005-12-14 11:45:00,58.99,59.05,58.99,59.03,67800.0,34.0948,34.1295,34.0948,34.1179,67800.0
2005-12-14 11:50:00,59.04,59.06,59.0,59.03,63800.0,34.1237,34.1353,34.1006,34.1179,63800.0
2005-12-14 11:55:00,59.03,59.05,59.01,59.02,56500.0,34.1179,34.1295,34.1064,34.1121,56500.0
2005-12-14 12:00:00,59.01,59.03,58.99,59.0,93600.0,34.1064,34.1179,34.0948,34.1006,93600.0
2005-12-14 12:05:00,59.0,59.03,58.99,59.03,44900.0,34.1006,34.1179,34.0948,34.1179,44900.0
2005-12-14 12:10:00,59.03,59.04,58.92,58.92,119600.0,34.1179,34.1237,34.0543,34.0543,119600.0
2005-12-14 12:15:00,58.92,59.01,58.89,58.96,55800.0,34.0543,34.1064,34.037,34.0775,55800.0
2005-12-14 12:20:00,58.97,59.0,58.92,58.97,95400.0,34.0832,34.1006,34.0543,34.0832,95400.0
2005-12-14 12:25:00,58.97,59.0,58.91,58.92,33100.0,34.0832,34.1006,34.0486,34.0543,33100.0
2005-12-14 12:30:00,58.93,58.98,58.93,58.96,35200.0,34.0601,34.089,34.0601,34.0775,35200.0
2005-12-14 12:35:00,58.97,58.98,58.95,58.98,34300.0,34.0832,34.089,34.0717,34.089,34300.0
2005-12-14 12:40:00,58.98,59.05,58.97,59.02,64600.0,34.089,34.1295,34.0832,34.1121,64600.0
2005-12-14 12:45:00,59.02,59.04,59.01,59.04,52900.0,34.1121,34.1237,34.1064,34.1237,52900.0
2005-12-14 12:50:00,59.03,59.06,59.02,59.06,63000.0,34.1179,34.1353,34.1121,34.1353,63000.0
2005-12-14 12:55:00,59.05,59.1,59.0,59.09,75000.0,34.1295,34.1584,34.1006,34.1526,75000.0
2005-12-14 13:00:00,59.1,59.11,59.0,59.04,116800.0,34.1584,34.1642,34.1006,34.1237,116800.0
2005-12-14 13:05:00,59.03,59.08,59.02,59.08,69700.0,34.1179,34.1468,34.1121,34.1468,69700.0
2005-12-14 13:10:00,59.08,59.09,59.04,59.05,23500.0,34.1468,34.1526,34.1237,34.1295,23500.0
2005-12-14 13:15:00,59.05,59.09,59.05,59.08,45900.0,34.1295,34.1526,34.1295,34.1468,45900.0
2005-12-14 13:20:00,59.08,59.11,59.06,59.1,64000.0,34.1468,34.1642,34.1353,34.1584,64000.0
2005-12-14 13:25:00,59.11,59.14,59.1,59.14,101300.0,34.1642,34.1815,34.1584,34.1815,101300.0
2005-12-14 13:30:00,59.14,59.18,59.13,59.15,47200.0,34.1815,34.2046,34.1757,34.1873,47200.0
2005-12-14 13:35:00,59.16,59.22,59.15,59.2,61500.0,34.1931,34.2277,34.1873,34.2162,61500.0
2005-12-14 13:40:00,59.21,59.25,59.2,59.25,94200.0,34.222,34.2451,34.2162,34.2451,94200.0
2005-12-14 13:45:00,59.25,59.35,59.24,59.28,144800.0,34.2451,34.3029,34.2393,34.2624,144800.0
2005-12-14 13:50:00,59.28,59.39,59.28,59.31,159800.0,34.2624,34.326,34.2624,34.2798,159800.0
2005-12-14 13:55:00,59.31,59.4,59.31,59.39,134000.0,34.2798,34.3318,34.2798,34.326,134000.0
2005-12-14 14:00:00,59.4,59.4,59.35,59.4,86800.0,34.3318,34.3318,34.3029,34.3318,86800.0
2005-12-14 14:05:00,59.38,59.47,59.37,59.39,95800.0,34.3202,34.3722,34.3144,34.326,95800.0
2005-12-14 14:10:00,59.39,59.44,59.28,59.42,67200.0,34.326,34.3549,34.2624,34.3433,67200.0
2005-12-14 14:15:00,59.42,59.48,59.39,59.47,64500.0,34.3433,34.378,34.326,34.3722,64500.0
2005-12-14 14:20:00,59.48,59.54,59.47,59.5,168700.0,34.378,34.4127,34.3722,34.3896,168700.0
2005-12-14 14:25:00,59.5,59.56,59.5,59.56,106900.0,34.3896,34.4243,34.3896,34.4243,106900.0
2005-12-14 14:30:00,59.56,59.65,59.55,59.65,175700.0,34.4243,34.4763,34.4185,34.4763,175700.0
2005-12-14 14:35:00,59.65,59.69,59.64,59.68,97700.0,34.4763,34.4994,34.4705,34.4936,97700.0
2005-12-14 14:40:00,59.68,59.69,59.64,59.66,134600.0,34.4936,34.4994,34.4705,34.4821,134600.0
2005-12-14 14:45:00,59.66,59.7,59.65,59.67,97700.0,34.4821,34.5052,34.4763,34.4878,97700.0
2005-12-14 14:50:00,59.67,59.67,59.57,59.58,128400.0,34.4878,34.4878,34.43,34.4358,128400.0
2005-12-14 14:55:00,59.59,59.6,59.56,59.58,96500.0,34.4416,34.4474,34.4243,34.4358,96500.0
2005-12-14 15:00:00,59.58,59.6,59.55,59.56,137800.0,34.4358,34.4474,34.4185,34.4243,137800.0
2005-12-14 15:05:00,59.56,59.64,59.54,59.59,111400.0,34.4243,34.4705,34.4127,34.4416,111400.0
2005-12-14 15:10:00,59.59,59.6,59.49,59.51,160600.0,34.4416,34.4474,34.3838,34.3954,160600.0
2005-12-14 15:15:00,59.51,59.61,59.51,59.6,147700.0,34.3954,34.4532,34.3954,34.4474,147700.0
2005-12-14 15:20:00,59.6,59.63,59.59,59.61,94200.0,34.4474,34.4647,34.4416,34.4532,94200.0
2005-12-14 15:25:00,59.62,59.67,59.62,59.64,142900.0,34.4589,34.4878,34.4589,34.4705,142900.0
2005-12-14 15:30:00,59.65,59.66,59.64,59.65,87200.0,34.4763,34.4821,34.4705,34.4763,87200.0
2005-12-14 15:35:00,59.65,59.7,59.64,59.67,174100.0,34.4763,34.5052,34.4705,34.4878,174100.0
2005-12-14 15:40:00,59.67,59.67,59.55,59.58,208400.0,34.4878,34.4878,34.4185,34.4358,208400.0
2005-12-14 15:45:00,59.57,59.59,59.55,59.58,179800.0,34.43,34.4416,34.4185,34.4358,179800.0
2005-12-14 15:50:00,59.58,59.63,59.51,59.56,260300.0,34.4358,34.4647,34.3954,34.4243,260300.0
2005-12-14 15:55:00,59.56,59.62,59.56,59.6,221800.0,34.4243,34.4589,34.4243,34.4474,221800.0
2005-12-15 09:30:00,59.05,59.13,59.0,59.04,608000.0,34.1295,34.1757,34.1006,34.1237,608000.0
2005-12-15 09:35:00,59.04,59.05,58.9,58.94,175100.0,34.1237,34.1295,34.0428,34.0659,175100.0
2005-12-15 09:40:00,58.93,58.93,58.76,58.77,170200.0,34.0601,34.0601,33.9619,33.9677,170200.0
2005-12-15 09:45:00,58.76,58.84,58.7,58.75,239400.0,33.9619,34.0081,33.9272,33.9561,239400.0
2005-12-15 09:50:00,58.74,58.85,58.61,58.64,217800.0,33.9503,34.0139,33.8752,33.8925,217800.0
2005-12-15 09:55:00,58.64,58.65,58.44,58.46,299200.0,33.8925,33.8983,33.7769,33.7885,299200.0
2005-12-15 10:00:00,58.46,58.75,58.42,58.45,267800.0,33.7885,33.9561,33.7654,33.7827,267800.0
2005-12-15 10:05:00,58.47,58.51,58.31,58.51,190300.0,33.7943,33.8174,33.7018,33.8174,190300.0
2005-12-15 10:10:00,58.5,58.51,58.38,58.39,180400.0,33.8116,33.8174,33.7422,33.748,180400.0
2005-12-15 10:15:00,58.36,58.39,58.25,58.28,206100.0,33.7307,33.748,33.6671,33.6844,206100.0
2005-12-15 10:20:00,58.26,58.32,58.23,58.27,128600.0,33.6729,33.7076,33.6555,33.6787,128600.0
2005-12-15 10:25:00,58.27,58.4,58.25,58.37,176900.0,33.6787,33.7538,33.6671,33.7365,176900.0
2005-12-15 10:30:00,58.38,58.4,58.31,58.39,126000.0,33.7422,33.7538,33.7018,33.748,126000.0
2005-12-15 10:35:00,58.4,58.42,58.26,58.3,129300.0,33.7538,33.7654,33.6729,33.696,129300.0
2005-12-15 10:40:00,58.29,58.36,58.28,58.28,88100.0,33.6902,33.7307,33.6844,33.6844,88100.0
2005-12-15 10:45:00,58.29,58.3,58.25,58.27,88600.0,33.6902,33.696,33.6671,33.6787,88600.0
2005-12-15 10:50:00,58.26,58.27,58.11,58.24,131000.0,33.6729,33.6787,33.5862,33.6613,131000.0
2005-12-15 10:55:00,58.24,58.26,58.1,58.15,156700.0,33.6613,33.6729,33.5804,33.6093,156700.0
2005-12-15 11:00:00,58.15,58.15,58.02,58.03,138000.0,33.6093,33.6093,33.5342,33.54,138000.0
2005-12-15 11:05:00,58.04,58.06,58.03,58.04,132900.0,33.5457,33.5573,33.54,33.5457,132900.0
2005-12-15 11:10:00,58.03,58.05,58.0,58.0,143200.0,33.54,33.5515,33.5226,33.5226,143200.0
2005-12-15 11:15:00,58.0,58.05,58.0,58.04,119300.0,33.5226,33.5515,33.5226,33.5457,119300.0
2005-12-15 11:20:00,58.04,58.15,58.04,58.1,233200.0,33.5457,33.6093,33.5457,33.5804,233200.0
2005-12-15 11:25:00,58.09,58.14,58.05,58.1,167900.0,33.5746,33.6035,33.5515,33.5804,167900.0
2005-12-15 11:30:00,58.13,58.29,58.12,58.29,170700.0,33.5977,33.6902,33.592,33.6902,170700.0
2005-12-15 11:35:00,58.29,58.39,58.28,58.39,171400.0,33.6902,33.748,33.6844,33.748,171400.0
2005-12-15 11:40:00,58.37,58.39,58.25,58.36,89800.0,33.7365,33.748,33.6671,33.7307,89800.0
2005-12-15 11:45:00,58.37,58.5,58.36,58.43,186800.0,33.7365,33.8116,33.7307,33.7711,186800.0
2005-12-15 11:50:00,58.43,58.43,58.35,58.36,93900.0,33.7711,33.7711,33.7249,33.7307,93900.0
2005-12-15 11:55:00,58.36,58.4,58.36,58.38,122000.0,33.7307,33.7538,33.7307,33.7422,122000.0
2005-12-15 12:00:00,58.37,58.44,58.36,58.44,76200.0,33.7365,33.7769,33.7307,33.7769,76200.0
2005-12-15 12:05:00,58.44,58.49,58.42,58.44,108200.0,33.7769,33.8058,33.7654,33.7769,108200.0
2005-12-15 12:10:00,58.41,58.43,58.36,58.38,78600.0,33.7596,33.7711,33.7307,33.7422,78600.0
2005-12-15 12:15:00,58.38,58.38,58.3,58.35,177100.0,33.7422,33.7422,33.696,33.7249,177100.0
2005-12-15 12:20:00,58.35,58.41,58.34,58.41,54700.0,33.7249,33.7596,33.7191,33.7596,54700.0
2005-12-15 12:25:00,58.42,58.49,58.42,58.45,72200.0,33.7654,33.8058,33.7654,33.7827,72200.0
2005-12-15 12:30:00,58.46,58.57,58.45,58.57,106100.0,33.7885,33.8521,33.7827,33.8521,106100.0
2005-12-15 12:35:00,58.56,58.65,58.55,58.62,97900.0,33.8463,33.8983,33.8405,33.881,97900.0
2005-12-15 12:40:00,58.62,58.72,58.62,58.65,74300.0,33.881,33.9388,33.881,33.8983,74300.0
2005-12-15 12:45:00,58.66,58.72,58.64,58.71,66300.0,33.9041,33.9388,33.8925,33.933,66300.0
2005-12-15 12:50:00,58.71,58.75,58.65,58.65,60900.0,33.933,33.9561,33.8983,33.8983,60900.0
2005-12-15 12:55:00,58.65,58.69,58.63,58.69,96200.0,33.8983,33.9214,33.8867,33.9214,96200.0
2005-12-15 13:00:00,58.69,58.73,58.66,58.71,58800.0,33.9214,33.9445,33.9041,33.933,58800.0
2005-12-15 13:05:00,58.71,58.74,58.65,58.67,88900.0,33.933,33.9503,33.8983,33.9099,88900.0
2005-12-15 13:10:00,58.67,58.7,58.64,58.66,42500.0,33.9099,33.9272,33.8925,33.9041,42500.0
2005-12-15 13:15:00,58.66,58.7,58.65,58.69,44800.0,33.9041,33.9272,33.8983,33.9214,44800.0
2005-12-15 13:20:00,58.69,58.69,58.64,58.65,61400.0,33.9214,33.9214,33.8925,33.8983,61400.0
2005-12-15 13:25:00,58.64,58.71,58.64,58.71,47600.0,33.8925,33.933,33.8925,33.933,47600.0
2005-12-15 13:30:00,58.71,58.79,58.69,58.78,40800.0,33.933,33.9792,33.9214,33.9734,40800.0
2005-12-15 13:35:00,58.79,58.84,58.77,58.79,57900.0,33.9792,34.0081,33.9677,33.9792,57900.0
2005-12-15 13:40:00,58.79,58.84,58.75,58.84,67800.0,33.9792,34.0081,33.9561,34.0081,67800.0
2005-12-15 13:45:00,58.84,58.93,58.84,58.89,94600.0,34.0081,34.0601,34.0081,34.037,94600.0
2005-12-15 13:50:00,58.88,58.98,58.85,58.89,109300.0,34.0312,34.089,34.0139,34.037,109300.0
2005-12-15 13:55:00,58.88,58.98,58.87,58.95,72300.0,34.0312,34.089,34.0255,34.0717,72300.0
2005-12-15 14:00:00,58.92,59.0,58.89,58.94,116200.0,34.0543,34.1006,34.037,34.0659,116200.0
2005-12-15 14:05:00,58.94,58.98,58.81,58.88,52100.0,34.0659,34.089,33.9908,34.0312,52100.0
2005-12-15 14:10:00,58.89,58.9,58.83,58.86,58100.0,34.037,34.0428,34.0023,34.0197,58100.0
2005-12-15 14:15:00,58.85,58.89,58.84,58.88,40300.0,34.0139,34.037,34.0081,34.0312,40300.0
2005-12-15 14:20:00,58.89,58.91,58.86,58.9,56500.0,34.037,34.0486,34.0197,34.0428,56500.0
2005-12-15 14:25:00,58.9,58.95,58.9,58.94,60600.0,34.0428,34.0717,34.0428,34.0659,60600.0
2005-12-15 14:30:00,58.93,58.93,58.88,58.88,132600.0,34.0601,34.0601,34.0312,34.0312,132600.0
2005-12-15 14:35:00,58.89,58.95,58.89,58.91,114500.0,34.037,34.0717,34.037,34.0486,114500.0
2005-12-15 14:40:00,58.91,58.92,58.87,58.89,71600.0,34.0486,34.0543,34.0255,34.037,71600.0
2005-12-15 14:45:00,58.88,58.89,58.8,58.86,137600.0,34.0312,34.037,33.985,34.0197,137600.0
2005-12-15 14:50:00,58.85,58.86,58.77,58.85,108200.0,34.0139,34.0197,33.9677,34.0139,108200.0
2005-12-15 14:55:00,58.84,58.9,58.83,58.88,152200.0,34.0081,34.0428,34.0023,34.0312,152200.0
2005-12-15 15:00:00,58.89,58.89,58.82,58.85,117100.0,34.037,34.037,33.9966,34.0139,117100.0
2005-12-15 15:05:00,58.85,58.89,58.83,58.87,69200.0,34.0139,34.037,34.0023,34.0255,69200.0
2005-12-15 15:10:00,58.87,58.95,58.84,58.85,126700.0,34.0255,34.0717,34.0081,34.0139,126700.0
2005-12-15 15:15:00,58.82,58.84,58.8,58.82,81300.0,33.9966,34.0081,33.985,33.9966,81300.0
2005-12-15 15:20:00,58.81,58.91,58.8,58.86,118500.0,33.9908,34.0486,33.985,34.0197,118500.0
2005-12-15 15:25:00,58.86,58.96,58.85,58.92,135900.0,34.0197,34.0775,34.0139,34.0543,135900.0
2005-12-15 15:30:00,58.9,58.94,58.9,58.93,103100.0,34.0428,34.0659,34.0428,34.0601,103100.0
2005-12-15 15:35:00,58.94,59.01,58.93,59.01,163800.0,34.0659,34.1064,34.0601,34.1064,163800.0
2005-12-15 15:40:00,59.01,59.04,58.97,59.02,109600.0,34.1064,34.1237,34.0832,34.1121,109600.0
2005-12-15 15:45:00,59.03,59.04,58.97,58.98,120100.0,34.1179,34.1237,34.0832,34.089,120100.0
2005-12-15 15:50:00,58.98,59.03,58.96,59.0,144400.0,34.089,34.1179,34.0775,34.1006,144400.0
2005-12-15 15:55:00,58.99,59.04,58.99,58.99,198900.0,34.0948,34.1237,34.0948,34.0948,198900.0
2005-12-16 09:30:00,59.19,59.25,59.14,59.21,3252900.0,34.2104,34.2451,34.1815,34.222,3252900.0
2005-12-16 09:35:00,59.21,59.28,59.15,59.26,127600.0,34.222,34.2624,34.1873,34.2509,127600.0
2005-12-16 09:40:00,59.28,59.45,59.26,59.45,122300.0,34.2624,34.3607,34.2509,34.3607,122300.0
2005-12-16 09:45:00,59.43,59.45,59.37,59.41,90900.0,34.3491,34.3607,34.3144,34.3376,90900.0
2005-12-16 09:50:00,59.4,59.45,59.32,59.35,90100.0,34.3318,34.3607,34.2855,34.3029,90100.0
2005-12-16 09:55:00,59.35,59.39,59.29,59.35,69200.0,34.3029,34.326,34.2682,34.3029,69200.0
2005-12-16 10:00:00,59.35,59.36,59.18,59.18,101600.0,34.3029,34.3087,34.2046,34.2046,101600.0
2005-12-16 10:05:00,59.18,59.2,59.08,59.19,182200.0,34.2046,34.2162,34.1468,34.2104,182200.0
2005-12-16 10:10:00,59.19,59.29,59.19,59.25,132400.0,34.2104,34.2682,34.2104,34.2451,132400.0
2005-12-16 10:15:00,59.25,59.26,59.1,59.13,127100.0,34.2451,34.2509,34.1584,34.1757,127100.0
2005-12-16 10:20:00,59.14,59.39,59.14,59.34,152800.0,34.1815,34.326,34.1815,34.2971,152800.0
2005-12-16 10:25:00,59.34,59.35,59.21,59.23,58100.0,34.2971,34.3029,34.222,34.2335,58100.0
2005-12-16 10:30:00,59.23,59.3,59.21,59.22,176700.0,34.2335,34.274,34.222,34.2277,176700.0
2005-12-16 10:35:00,59.22,59.26,59.22,59.23,35800.0,34.2277,34.2509,34.2277,34.2335,35800.0
2005-12-16 10:40:00,59.23,59.29,59.22,59.28,30100.0,34.2335,34.2682,34.2277,34.2624,30100.0
2005-12-16 10:45:00,59.28,59.3,59.28,59.29,33900.0,34.2624,34.274,34.2624,34.2682,33900.0
2005-12-16 10:50:00,59.29,59.29,59.25,59.27,56000.0,34.2682,34.2682,34.2451,34.2566,56000.0
2005-12-16 10:55:00,59.26,59.35,59.25,59.35,44100.0,34.2509,34.3029,34.2451,34.3029,44100.0
2005-12-16 11:00:00,59.35,59.4,59.35,59.4,59300.0,34.3029,34.3318,34.3029,34.3318,59300.0
2005-12-16 11:05:00,59.4,59.42,59.39,59.42,34000.0,34.3318,34.3433,34.326,34.3433,34000.0
2005-12-16 11:10:00,59.41,59.41,59.32,59.38,64800.0,34.3376,34.3376,34.2855,34.3202,64800.0
2005-12-16 11:15:00,59.38,59.38,59.24,59.26,51800.0,34.3202,34.3202,34.2393,34.2509,51800.0
2005-12-16 11:20:00,59.27,59.29,59.25,59.28,61900.0,34.2566,34.2682,34.2451,34.2624,61900.0
2005-12-16 11:25:00,59.28,59.29,59.27,59.27,36200.0,34.2624,34.2682,34.2566,34.2566,36200.0
2005-12-16 11:30:00,59.26,59.27,59.25,59.25,77200.0,34.2509,34.2566,34.2451,34.2451,77200.0
2005-12-16 11:35:00,59.25,59.26,59.24,59.26,88500.0,34.2451,34.2509,34.2393,34.2509,88500.0
2005-12-16 11:40:00,59.26,59.26,59.2,59.23,92100.0,34.2509,34.2509,34.2162,34.2335,92100.0
2005-12-16 11:45:00,59.24,59.24,59.06,59.09,117400.0,34.2393,34.2393,34.1353,34.1526,117400.0
2005-12-16 11:50:00,59.09,59.13,58.99,59.1,98700.0,34.1526,34.1757,34.0948,34.1584,98700.0
2005-12-16 11:55:00,59.11,59.13,59.07,59.09,53700.0,34.1642,34.1757,34.141,34.1526,53700.0
2005-12-16 12:00:00,59.08,59.17,59.08,59.14,66700.0,34.1468,34.1988,34.1468,34.1815,66700.0
2005-12-16 12:05:00,59.14,59.21,59.12,59.21,52900.0,34.1815,34.222,34.1699,34.222,52900.0
2005-12-16 12:10:00,59.2,59.3,59.2,59.2,49100.0,34.2162,34.274,34.2162,34.2162,49100.0
2005-12-16 12:15:00,59.2,59.2,59.17,59.2,64100.0,34.2162,34.2162,34.1988,34.2162,64100.0
2005-12-16 12:20:00,59.2,59.2,59.15,59.15,37400.0,34.2162,34.2162,34.1873,34.1873,37400.0
2005-12-16 12:25:00,59.15,59.2,59.13,59.13,59500.0,34.1873,34.2162,34.1757,34.1757,59500.0
2005-12-16 12:30:00,59.14,59.15,59.13,59.14,22400.0,34.1815,34.1873,34.1757,34.1815,22400.0
2005-12-16 12:35:00,59.14,59.14,59.09,59.09,71500.0,34.1815,34.1815,34.1526,34.1526,71500.0
2005-12-16 12:40:00,59.11,59.11,59.09,59.1,86100.0,34.1642,34.1642,34.1526,34.1584,86100.0
2005-12-16 12:45:00,59.1,59.1,59.05,59.05,20700.0,34.1584,34.1584,34.1295,34.1295,20700.0
2005-12-16 12:50:00,59.05,59.06,59.04,59.05,33000.0,34.1295,34.1353,34.1237,34.1295,33000.0
2005-12-16 12:55:00,59.06,59.08,59.01,59.01,65900.0,34.1353,34.1468,34.1064,34.1064,65900.0
2005-12-16 13:00:00,59.0,59.05,59.0,59.03,64000.0,34.1006,34.1295,34.1006,34.1179,64000.0
2005-12-16 13:05:00,59.02,59.03,58.91,58.92,55500.0,34.1121,34.1179,34.0486,34.0543,55500.0
2005-12-16 13:10:00,58.92,58.92,58.82,58.83,55700.0,34.0543,34.0543,33.9966,34.0023,55700.0
2005-12-16 13:15:00,58.83,58.86,58.79,58.86,44000.0,34.0023,34.0197,33.9792,34.0197,44000.0
2005-12-16 13:20:00,58.86,58.89,58.85,58.86,20500.0,34.0197,34.037,34.0139,34.0197,20500.0
2005-12-16 13:25:00,58.86,58.86,58.83,58.84,34300.0,34.0197,34.0197,34.0023,34.0081,34300.0
2005-12-16 13:30:00,58.84,58.93,58.84,58.9,20400.0,34.0081,34.0601,34.0081,34.0428,20400.0
2005-12-16 13:35:00,58.91,59.03,58.9,59.01,71800.0,34.0486,34.1179,34.0428,34.1064,71800.0
2005-12-16 13:40:00,59.01,59.01,58.96,58.97,22500.0,34.1064,34.1064,34.0775,34.0832,22500.0
2005-12-16 13:45:00,58.97,58.97,58.92,58.93,68700.0,34.0832,34.0832,34.0543,34.0601,68700.0
2005-12-16 13:50:00,58.92,58.96,58.92,58.95,38000.0,34.0543,34.0775,34.0543,34.0717,38000.0
2005-12-16 13:55:00,58.96,58.98,58.94,58.98,20100.0,34.0775,34.089,34.0659,34.089,20100.0
2005-12-16 14:00:00,58.98,58.98,58.94,58.94,25400.0,34.089,34.089,34.0659,34.0659,25400.0
2005-12-16 14:05:00,58.95,59.27,58.89,58.89,51100.0,34.0717,34.2566,34.037,34.037,51100.0
2005-12-16 14:10:00,58.89,58.9,58.76,58.78,125400.0,34.037,34.0428,33.9619,33.9734,125400.0
2005-12-16 14:15:00,58.78,58.82,58.78,58.8,62000.0,33.9734,33.9966,33.9734,33.985,62000.0
2005-12-16 14:20:00,58.8,58.81,58.75,58.75,83100.0,33.985,33.9908,33.9561,33.9561,83100.0
2005-12-16 14:25:00,58.76,58.76,58.7,58.7,156700.0,33.9619,33.9619,33.9272,33.9272,156700.0
2005-12-16 14:30:00,58.69,58.69,58.6,58.6,103400.0,33.9214,33.9214,33.8694,33.8694,103400.0
2005-12-16 14:35:00,58.6,58.61,58.51,58.54,102700.0,33.8694,33.8752,33.8174,33.8347,102700.0
2005-12-16 14:40:00,58.54,58.62,58.52,58.62,101800.0,33.8347,33.881,33.8232,33.881,101800.0
2005-12-16 14:45:00,58.61,58.67,58.5,58.5,130100.0,33.8752,33.9099,33.8116,33.8116,130100.0
2005-12-16 14:50:00,58.5,58.51,58.37,58.38,133600.0,33.8116,33.8174,33.7365,33.7422,133600.0
2005-12-16 14:55:00,58.38,58.47,58.36,58.44,189900.0,33.7422,33.7943,33.7307,33.7769,189900.0
2005-12-16 15:00:00,58.43,58.44,58.3,58.3,184400.0,33.7711,33.7769,33.696,33.696,184400.0
2005-12-16 15:05:00,58.31,58.31,58.26,58.29,202000.0,33.7018,33.7018,33.6729,33.6902,202000.0
2005-12-16 15:10:00,58.3,58.3,58.24,58.25,188900.0,33.696,33.696,33.6613,33.6671,188900.0
2005-12-16 15:15:00,58.25,58.3,58.25,58.28,257000.0,33.6671,33.696,33.6671,33.6844,257000.0
2005-12-16 15:20:00,58.28,58.28,58.16,58.21,228200.0,33.6844,33.6844,33.6151,33.644,228200.0
2005-12-16 15:25:00,58.22,58.38,58.21,58.38,232400.0,33.6498,33.7422,33.644,33.7422,232400.0
2005-12-16 15:30:00,58.38,58.41,58.31,58.31,206100.0,33.7422,33.7596,33.7018,33.7018,206100.0
2005-12-16 15:35:00,58.31,58.31,57.5,58.1,545100.0,33.7018,33.7018,33.2336,33.5804,545100.0
2005-12-16 15:40:00,58.11,58.28,58.1,58.2,403800.0,33.5862,33.6844,33.5804,33.6382,403800.0
2005-12-16 15:45:00,58.2,58.21,58.1,58.16,250600.0,33.6382,33.644,33.5804,33.6151,250600.0
2005-12-16 15:50:00,58.16,58.24,58.15,58.2,239400.0,33.6151,33.6613,33.6093,33.6382,239400.0
2005-12-16 15:55:00,58.2,58.21,58.13,58.15,266900.0,33.6382,33.644,33.5977,33.6093,266900.0
2005-12-19 09:30:00,58.14,58.24,58.0,58.01,317000.0,33.6035,33.6613,33.5226,33.5284,317000.0
2005-12-19 09:35:00,58.01,58.18,57.76,58.12,121100.0,33.5284,33.6266,33.3839,33.592,121100.0
2005-12-19 09:40:00,58.02,58.26,58.0,58.2,136600.0,33.5342,33.6729,33.5226,33.6382,136600.0
2005-12-19 09:45:00,58.23,58.29,58.09,58.17,136500.0,33.6555,33.6902,33.5746,33.6209,136500.0
2005-12-19 09:50:00,58.18,58.29,58.17,58.21,94600.0,33.6266,33.6902,33.6209,33.644,94600.0
2005-12-19 09:55:00,58.18,58.26,58.15,58.19,132500.0,33.6266,33.6729,33.6093,33.6324,132500.0
2005-12-19 10:00:00,58.18,58.3,58.17,58.26,94500.0,33.6266,33.696,33.6209,33.6729,94500.0
2005-12-19 10:05:00,58.25,58.29,58.2,58.2,59900.0,33.6671,33.6902,33.6382,33.6382,59900.0
2005-12-19 10:10:00,58.21,58.24,58.16,58.21,104200.0,33.644,33.6613,33.6151,33.644,104200.0
2005-12-19 10:15:00,58.21,58.25,58.19,58.19,57700.0,33.644,33.6671,33.6324,33.6324,57700.0
2005-12-19 10:20:00,58.19,58.32,58.19,58.24,84800.0,33.6324,33.7076,33.6324,33.6613,84800.0
2005-12-19 10:25:00,58.24,58.25,58.14,58.16,78500.0,33.6613,33.6671,33.6035,33.6151,78500.0
2005-12-19 10:30:00,58.16,58.28,58.14,58.23,83600.0,33.6151,33.6844,33.6035,33.6555,83600.0
2005-12-19 10:35:00,58.23,58.23,58.1,58.14,66600.0,33.6555,33.6555,33.5804,33.6035,66600.0
2005-12-19 10:40:00,58.14,58.2,58.14,58.16,78200.0,33.6035,33.6382,33.6035,33.6151,78200.0
2005-12-19 10:45:00,58.16,58.19,58.14,58.15,63700.0,33.6151,33.6324,33.6035,33.6093,63700.0
2005-12-19 10:50:00,58.15,58.19,58.1,58.17,110000.0,33.6093,33.6324,33.5804,33.6209,110000.0
2005-12-19 10:55:00,58.17,58.18,58.16,58.16,22000.0,33.6209,33.6266,33.6151,33.6151,22000.0
2005-12-19 11:00:00,58.18,58.24,58.18,58.23,60600.0,33.6266,33.6613,33.6266,33.6555,60600.0
2005-12-19 11:05:00,58.23,58.25,58.2,58.23,57700.0,33.6555,33.6671,33.6382,33.6555,57700.0
2005-12-19 11:10:00,58.23,58.24,58.22,58.24,27400.0,33.6555,33.6613,33.6498,33.6613,27400.0
2005-12-19 11:15:00,58.24,58.28,58.22,58.23,57900.0,33.6613,33.6844,33.6498,33.6555,57900.0
2005-12-19 11:20:00,58.23,58.29,58.21,58.26,60000.0,33.6555,33.6902,33.644,33.6729,60000.0
2005-12-19 11:25:00,58.26,58.34,58.22,58.34,77200.0,33.6729,33.7191,33.6498,33.7191,77200.0
2005-12-19 11:30:00,58.34,58.49,58.34,58.48,97200.0,33.7191,33.8058,33.7191,33.8,97200.0
2005-12-19 11:35:00,58.48,58.54,58.39,58.54,86700.0,33.8,33.8347,33.748,33.8347,86700.0
2005-12-19 11:40:00,58.54,58.84,58.54,58.75,173900.0,33.8347,34.0081,33.8347,33.9561,173900.0
2005-12-19 11:45:00,58.75,58.79,58.72,58.73,84800.0,33.9561,33.9792,33.9388,33.9445,84800.0
2005-12-19 11:50:00,58.73,58.75,58.64,58.64,53100.0,33.9445,33.9561,33.8925,33.8925,53100.0
2005-12-19 11:55:00,58.65,58.67,58.56,58.59,52000.0,33.8983,33.9099,33.8463,33.8636,52000.0
2005-12-19 12:00:00,58.56,58.67,58.56,58.61,62900.0,33.8463,33.9099,33.8463,33.8752,62900.0
2005-12-19 12:05:00,58.6,58.65,58.6,58.64,28100.0,33.8694,33.8983,33.8694,33.8925,28100.0
2005-12-19 12:10:00,58.65,58.66,58.6,58.63,29900.0,33.8983,33.9041,33.8694,33.8867,29900.0
2005-12-19 12:15:00,58.63,58.65,58.56,58.57,45800.0,33.8867,33.8983,33.8463,33.8521,45800.0
2005-12-19 12:20:00,58.56,58.63,58.56,58.61,73500.0,33.8463,33.8867,33.8463,33.8752,73500.0
2005-12-19 12:25:00,58.63,58.7,58.6,58.64,47600.0,33.8867,33.9272,33.8694,33.8925,47600.0
2005-12-19 12:30:00,58.65,58.66,58.6,58.65,51000.0,33.8983,33.9041,33.8694,33.8983,51000.0
2005-12-19 12:35:00,58.65,58.65,58.54,58.56,83700.0,33.8983,33.8983,33.8347,33.8463,83700.0
2005-12-19 12:40:00,58.58,58.58,58.5,58.51,51300.0,33.8578,33.8578,33.8116,33.8174,51300.0
2005-12-19 12:45:00,58.51,58.53,58.47,58.49,39800.0,33.8174,33.8289,33.7943,33.8058,39800.0
2005-12-19 12:50:00,58.49,58.58,58.49,58.56,52100.0,33.8058,33.8578,33.8058,33.8463,52100.0
2005-12-19 12:55:00,58.57,58.62,58.57,58.58,34800.0,33.8521,33.881,33.8521,33.8578,34800.0
2005-12-19 13:00:00,58.58,58.6,58.49,58.59,81900.0,33.8578,33.8694,33.8058,33.8636,81900.0
2005-12-19 13:05:00,58.58,58.59,58.52,58.54,76700.0,33.8578,33.8636,33.8232,33.8347,76700.0
2005-12-19 13:10:00,58.54,58.63,58.54,58.62,35200.0,33.8347,33.8867,33.8347,33.881,35200.0
2005-12-19 13:15:00,58.62,58.65,58.56,58.62,56900.0,33.881,33.8983,33.8463,33.881,56900.0
2005-12-19 13:20:00,58.62,58.71,58.62,58.7,39100.0,33.881,33.933,33.881,33.9272,39100.0
2005-12-19 13:25:00,58.7,58.72,58.62,58.68,75400.0,33.9272,33.9388,33.881,33.9156,75400.0
2005-12-19 13:30:00,58.69,58.69,58.6,58.6,41000.0,33.9214,33.9214,33.8694,33.8694,41000.0
2005-12-19 13:35:00,58.61,58.68,58.6,58.65,50400.0,33.8752,33.9156,33.8694,33.8983,50400.0
2005-12-19 13:40:00,58.65,58.65,58.55,58.56,51600.0,33.8983,33.8983,33.8405,33.8463,51600.0
2005-12-19 13:45:00,58.56,58.61,58.52,58.52,76500.0,33.8463,33.8752,33.8232,33.8232,76500.0
2005-12-19 13:50:00,58.52,58.57,58.51,58.56,47700.0,33.8232,33.8521,33.8174,33.8463,47700.0
2005-12-19 13:55:00,58.55,58.6,58.51,58.54,40900.0,33.8405,33.8694,33.8174,33.8347,40900.0
2005-12-19 14:00:00,58.51,58.53,58.44,58.48,92400.0,33.8174,33.8289,33.7769,33.8,92400.0
2005-12-19 14:05:00,58.47,58.52,58.46,58.52,57700.0,33.7943,33.8232,33.7885,33.8232,57700.0
2005-12-19 14:10:00,58.52,58.55,58.51,58.52,45600.0,33.8232,33.8405,33.8174,33.8232,45600.0
2005-12-19 14:15:00,58.52,58.53,58.4,58.43,77900.0,33.8232,33.8289,33.7538,33.7711,77900.0
2005-12-19 14:20:00,58.43,58.44,58.41,58.43,45000.0,33.7711,33.7769,33.7596,33.7711,45000.0
2005-12-19 14:25:00,58.44,58.47,58.37,58.4,79100.0,33.7769,33.7943,33.7365,33.7538,79100.0
2005-12-19 14:30:00,58.39,58.43,58.33,58.41,62800.0,33.748,33.7711,33.7133,33.7596,62800.0
2005-12-19 14:35:00,58.42,58.42,58.39,58.39,41200.0,33.7654,33.7654,33.748,33.748,41200.0
2005-12-19 14:40:00,58.39,58.41,58.36,58.41,47200.0,33.748,33.7596,33.7307,33.7596,47200.0
2005-12-19 14:45:00,58.41,58.43,58.39,58.41,53400.0,33.7596,33.7711,33.748,33.7596,53400.0
2005-12-19 14:50:00,58.41,58.45,58.4,58.42,53200.0,33.7596,33.7827,33.7538,33.7654,53200.0
2005-12-19 14:55:00,58.42,58.46,58.4,58.43,78000.0,33.7654,33.7885,33.7538,33.7711,78000.0
2005-12-19 15:00:00,58.43,58.45,58.4,58.41,74200.0,33.7711,33.7827,33.7538,33.7596,74200.0
2005-12-19 15:05:00,58.42,58.46,58.42,58.46,96200.0,33.7654,33.7885,33.7654,33.7885,96200.0
2005-12-19 15:10:00,58.45,58.5,58.45,58.47,94300.0,33.7827,33.8116,33.7827,33.7943,94300.0
2005-12-19 15:15:00,58.46,58.5,58.43,58.46,171700.0,33.7885,33.8116,33.7711,33.7885,171700.0
2005-12-19 15:20:00,58.46,58.57,58.44,58.55,137100.0,33.7885,33.8521,33.7769,33.8405,137100.0
2005-12-19 15:25:00,58.55,58.65,58.55,58.64,145400.0,33.8405,33.8983,33.8405,33.8925,145400.0
2005-12-19 15:30:00,58.62,58.63,58.45,58.45,134300.0,33.881,33.8867,33.7827,33.7827,134300.0
2005-12-19 15:35:00,58.45,58.5,58.41,58.43,148400.0,33.7827,33.8116,33.7596,33.7711,148400.0
2005-12-19 15:40:00,58.44,58.48,58.4,58.45,143700.0,33.7769,33.8,33.7538,33.7827,143700.0
2005-12-19 15:45:00,58.45,58.47,58.41,58.43,103900.0,33.7827,33.7943,33.7596,33.7711,103900.0
2005-12-19 15:50:00,58.43,58.52,58.42,58.52,155000.0,33.7711,33.8232,33.7654,33.8232,155000.0
2005-12-19 15:55:00,58.52,58.6,58.48,58.6,166200.0,33.8232,33.8694,33.8,33.8694,166200.0
2005-12-20 09:30:00,58.0,58.2,57.75,58.12,496100.0,33.5226,33.6382,33.3781,33.592,496100.0
2005-12-20 09:35:00,58.1,58.35,58.08,58.19,142200.0,33.5804,33.7249,33.5688,33.6324,142200.0
2005-12-20 09:40:00,58.19,58.27,58.16,58.18,114000.0,33.6324,33.6787,33.6151,33.6266,114000.0
2005-12-20 09:45:00,58.18,58.32,57.75,58.3,114100.0,33.6266,33.7076,33.3781,33.696,114100.0
2005-12-20 09:50:00,58.28,58.3,58.1,58.18,93900.0,33.6844,33.696,33.5804,33.6266,93900.0
2005-12-20 09:55:00,58.18,58.33,58.18,58.3,130000.0,33.6266,33.7133,33.6266,33.696,130000.0
2005-12-20 10:00:00,58.29,58.29,58.19,58.24,70600.0,33.6902,33.6902,33.6324,33.6613,70600.0
2005-12-20 10:05:00,58.25,58.25,58.18,58.21,42400.0,33.6671,33.6671,33.6266,33.644,42400.0
2005-12-20 10:10:00,58.21,58.21,58.17,58.17,36000.0,33.644,33.644,33.6209,33.6209,36000.0
2005-12-20 10:15:00,58.16,58.16,58.05,58.06,64900.0,33.6151,33.6151,33.5515,33.5573,64900.0
2005-12-20 10:20:00,58.06,58.1,58.03,58.07,101500.0,33.5573,33.5804,33.54,33.5631,101500.0
2005-12-20 10:25:00,58.06,58.07,58.01,58.01,49400.0,33.5573,33.5631,33.5284,33.5284,49400.0
2005-12-20 10:30:00,58.01,58.08,57.93,58.08,70200.0,33.5284,33.5688,33.4822,33.5688,70200.0
2005-12-20 10:35:00,58.08,58.1,58.04,58.04,43200.0,33.5688,33.5804,33.5457,33.5457,43200.0
2005-12-20 10:40:00,58.03,58.04,57.97,58.0,32300.0,33.54,33.5457,33.5053,33.5226,32300.0
2005-12-20 10:45:00,58.0,58.07,58.0,58.06,61300.0,33.5226,33.5631,33.5226,33.5573,61300.0
2005-12-20 10:50:00,58.09,58.2,58.07,58.09,71600.0,33.5746,33.6382,33.5631,33.5746,71600.0
2005-12-20 10:55:00,58.1,58.16,58.07,58.1,64300.0,33.5804,33.6151,33.5631,33.5804,64300.0
2005-12-20 11:00:00,58.1,58.19,58.09,58.19,93700.0,33.5804,33.6324,33.5746,33.6324,93700.0
2005-12-20 11:05:00,58.19,58.21,58.17,58.18,74100.0,33.6324,33.644,33.6209,33.6266,74100.0
2005-12-20 11:10:00,58.21,58.24,58.16,58.19,32900.0,33.644,33.6613,33.6151,33.6324,32900.0
2005-12-20 11:15:00,58.19,58.23,58.13,58.18,41300.0,33.6324,33.6555,33.5977,33.6266,41300.0
2005-12-20 11:20:00,58.17,58.21,58.14,58.17,38200.0,33.6209,33.644,33.6035,33.6209,38200.0
2005-12-20 11:25:00,58.18,58.24,58.18,58.22,51900.0,33.6266,33.6613,33.6266,33.6498,51900.0
2005-12-20 11:30:00,58.23,58.25,58.16,58.18,56700.0,33.6555,33.6671,33.6151,33.6266,56700.0
2005-12-20 11:35:00,58.12,58.24,58.12,58.23,74000.0,33.592,33.6613,33.592,33.6555,74000.0
2005-12-20 11:40:00,58.22,58.23,58.12,58.19,46900.0,33.6498,33.6555,33.592,33.6324,46900.0
2005-12-20 11:45:00,58.19,58.23,58.15,58.16,18000.0,33.6324,33.6555,33.6093,33.6151,18000.0
2005-12-20 11:50:00,58.14,58.21,58.14,58.21,18500.0,33.6035,33.644,33.6035,33.644,18500.0
2005-12-20 11:55:00,58.21,58.21,58.17,58.17,24800.0,33.644,33.644,33.6209,33.6209,24800.0
2005-12-20 12:00:00,58.17,58.19,58.11,58.17,41700.0,33.6209,33.6324,33.5862,33.6209,41700.0
2005-12-20 12:05:00,58.17,58.21,58.15,58.2,33200.0,33.6209,33.644,33.6093,33.6382,33200.0
2005-12-20 12:10:00,58.2,58.27,58.2,58.25,48900.0,33.6382,33.6787,33.6382,33.6671,48900.0
2005-12-20 12:15:00,58.25,58.25,58.15,58.25,28400.0,33.6671,33.6671,33.6093,33.6671,28400.0
2005-12-20 12:20:00,58.24,58.35,58.23,58.27,53000.0,33.6613,33.7249,33.6555,33.6787,53000.0
2005-12-20 12:25:00,58.27,58.34,58.27,58.29,46400.0,33.6787,33.7191,33.6787,33.6902,46400.0
2005-12-20 12:30:00,58.29,58.31,58.28,58.31,18900.0,33.6902,33.7018,33.6844,33.7018,18900.0
2005-12-20 12:35:00,58.31,58.34,58.29,58.32,27800.0,33.7018,33.7191,33.6902,33.7076,27800.0
2005-12-20 12:40:00,58.32,58.32,58.28,58.29,37300.0,33.7076,33.7076,33.6844,33.6902,37300.0
2005-12-20 12:45:00,58.29,58.29,58.22,58.22,27500.0,33.6902,33.6902,33.6498,33.6498,27500.0
2005-12-20 12:50:00,58.22,58.26,58.19,58.25,21900.0,33.6498,33.6729,33.6324,33.6671,21900.0
2005-12-20 12:55:00,58.25,58.4,58.24,58.4,78200.0,33.6671,33.7538,33.6613,33.7538,78200.0
2005-12-20 13:00:00,58.4,58.53,58.39,58.53,94500.0,33.7538,33.8289,33.748,33.8289,94500.0
2005-12-20 13:05:00,58.52,58.61,58.52,58.59,90500.0,33.8232,33.8752,33.8232,33.8636,90500.0
2005-12-20 13:10:00,58.6,58.6,58.57,58.6,58900.0,33.8694,33.8694,33.8521,33.8694,58900.0
2005-12-20 13:15:00,58.6,58.61,58.59,58.6,23800.0,33.8694,33.8752,33.8636,33.8694,23800.0
2005-12-20 13:20:00,58.6,58.61,58.5,58.55,45900.0,33.8694,33.8752,33.8116,33.8405,45900.0
2005-12-20 13:25:00,58.56,58.67,58.52,58.65,33200.0,33.8463,33.9099,33.8232,33.8983,33200.0
2005-12-20 13:30:00,58.65,58.68,58.63,58.63,52600.0,33.8983,33.9156,33.8867,33.8867,52600.0
2005-12-20 13:35:00,58.63,58.65,58.58,58.64,39500.0,33.8867,33.8983,33.8578,33.8925,39500.0
2005-12-20 13:40:00,58.63,58.63,58.53,58.55,41300.0,33.8867,33.8867,33.8289,33.8405,41300.0
2005-12-20 13:45:00,58.56,58.68,58.56,58.66,59200.0,33.8463,33.9156,33.8463,33.9041,59200.0
2005-12-20 13:50:00,58.65,58.69,58.63,58.63,69400.0,33.8983,33.9214,33.8867,33.8867,69400.0
2005-12-20 13:55:00,58.63,58.63,58.58,58.62,64100.0,33.8867,33.8867,33.8578,33.881,64100.0
2005-12-20 14:00:00,58.62,58.62,58.5,58.55,65600.0,33.881,33.881,33.8116,33.8405,65600.0
2005-12-20 14:05:00,58.54,58.57,58.51,58.54,35000.0,33.8347,33.8521,33.8174,33.8347,35000.0
2005-12-20 14:10:00,58.54,58.56,58.44,58.48,40400.0,33.8347,33.8463,33.7769,33.8,40400.0
2005-12-20 14:15:00,58.49,58.54,58.48,58.52,31400.0,33.8058,33.8347,33.8,33.8232,31400.0
2005-12-20 14:20:00,58.53,58.54,58.5,58.54,47900.0,33.8289,33.8347,33.8116,33.8347,47900.0
2005-12-20 14:25:00,58.53,58.55,58.5,58.53,25600.0,33.8289,33.8405,33.8116,33.8289,25600.0
2005-12-20 14:30:00,58.54,58.55,58.5,58.52,24300.0,33.8347,33.8405,33.8116,33.8232,24300.0
2005-12-20 14:35:00,58.52,58.52,58.43,58.44,32500.0,33.8232,33.8232,33.7711,33.7769,32500.0
2005-12-20 14:40:00,58.45,58.48,58.4,58.46,49900.0,33.7827,33.8,33.7538,33.7885,49900.0
2005-12-20 14:45:00,58.47,58.49,58.45,58.45,41000.0,33.7943,33.8058,33.7827,33.7827,41000.0
2005-12-20 14:50:00,58.45,58.49,58.42,58.46,49800.0,33.7827,33.8058,33.7654,33.7885,49800.0
2005-12-20 14:55:00,58.47,58.48,58.45,58.45,51300.0,33.7943,33.8,33.7827,33.7827,51300.0
2005-12-20 15:00:00,58.46,58.47,58.36,58.38,43100.0,33.7885,33.7943,33.7307,33.7422,43100.0
2005-12-20 15:05:00,58.38,58.43,58.36,58.4,56000.0,33.7422,33.7711,33.7307,33.7538,56000.0
2005-12-20 15:10:00,58.4,58.4,58.3,58.31,50600.0,33.7538,33.7538,33.696,33.7018,50600.0
2005-12-20 15:15:00,58.31,58.33,58.25,58.28,38000.0,33.7018,33.7133,33.6671,33.6844,38000.0
2005-12-20 15:20:00,58.27,58.28,58.25,58.26,63900.0,33.6787,33.6844,33.6671,33.6729,63900.0
2005-12-20 15:25:00,58.28,58.32,58.14,58.16,95400.0,33.6844,33.7076,33.6035,33.6151,95400.0
2005-12-20 15:30:00,58.16,58.25,58.14,58.23,97200.0,33.6151,33.6671,33.6035,33.6555,97200.0
2005-12-20 15:35:00,58.24,58.27,58.17,58.18,53700.0,33.6613,33.6787,33.6209,33.6266,53700.0
2005-12-20 15:40:00,58.18,58.18,58.1,58.13,81800.0,33.6266,33.6266,33.5804,33.5977,81800.0
2005-12-20 15:45:00,58.13,58.17,58.09,58.15,73000.0,33.5977,33.6209,33.5746,33.6093,73000.0
2005-12-20 15:50:00,58.16,58.24,58.12,58.13,118000.0,33.6151,33.6613,33.592,33.5977,118000.0
2005-12-20 15:55:00,58.16,58.22,58.13,58.2,86800.0,33.6151,33.6498,33.5977,33.6382,86800.0
2005-12-21 09:30:00,58.25,58.68,58.25,58.63,210300.0,33.6671,33.9156,33.6671,33.8867,210300.0
2005-12-21 09:35:00,58.59,58.7,58.4,58.43,92200.0,33.8636,33.9272,33.7538,33.7711,92200.0
2005-12-21 09:40:00,58.43,58.61,58.43,58.61,71800.0,33.7711,33.8752,33.7711,33.8752,71800.0
2005-12-21 09:45:00,58.6,58.61,58.51,58.53,243500.0,33.8694,33.8752,33.8174,33.8289,243500.0
2005-12-21 09:50:00,58.53,58.53,58.35,58.36,118400.0,33.8289,33.8289,33.7249,33.7307,118400.0
2005-12-21 09:55:00,58.36,58.38,58.33,58.38,60400.0,33.7307,33.7422,33.7133,33.7422,60400.0
2005-12-21 10:00:00,58.39,58.51,58.38,58.4,59600.0,33.748,33.8174,33.7422,33.7538,59600.0
2005-12-21 10:05:00,58.41,58.55,58.39,58.45,37600.0,33.7596,33.8405,33.748,33.7827,37600.0
2005-12-21 10:10:00,58.45,58.45,58.38,58.45,52200.0,33.7827,33.7827,33.7422,33.7827,52200.0
2005-12-21 10:15:00,58.45,58.54,58.45,58.5,61700.0,33.7827,33.8347,33.7827,33.8116,61700.0
2005-12-21 10:20:00,58.5,58.52,58.42,58.46,48500.0,33.8116,33.8232,33.7654,33.7885,48500.0
2005-12-21 10:25:00,58.46,58.62,58.45,58.56,79000.0,33.7885,33.881,33.7827,33.8463,79000.0
2005-12-21 10:30:00,58.56,58.67,58.55,58.67,64000.0,33.8463,33.9099,33.8405,33.9099,64000.0
2005-12-21 10:35:00,58.68,58.74,58.66,58.66,145900.0,33.9156,33.9503,33.9041,33.9041,145900.0
2005-12-21 10:40:00,58.65,58.68,58.6,58.61,72100.0,33.8983,33.9156,33.8694,33.8752,72100.0
2005-12-21 10:45:00,58.62,58.69,58.57,58.65,71100.0,33.881,33.9214,33.8521,33.8983,71100.0
2005-12-21 10:50:00,58.65,58.7,58.64,58.68,36000.0,33.8983,33.9272,33.8925,33.9156,36000.0
2005-12-21 10:55:00,58.68,58.7,58.64,58.66,37400.0,33.9156,33.9272,33.8925,33.9041,37400.0
2005-12-21 11:00:00,58.66,58.77,58.66,58.77,134200.0,33.9041,33.9677,33.9041,33.9677,134200.0
2005-12-21 11:05:00,58.77,58.79,58.7,58.75,101600.0,33.9677,33.9792,33.9272,33.9561,101600.0
2005-12-21 11:10:00,58.76,58.76,58.71,58.71,63300.0,33.9619,33.9619,33.933,33.933,63300.0
2005-12-21 11:15:00,58.71,58.72,58.63,58.65,34200.0,33.933,33.9388,33.8867,33.8983,34200.0
2005-12-21 11:20:00,58.66,58.66,58.57,58.58,43900.0,33.9041,33.9041,33.8521,33.8578,43900.0
2005-12-21 11:25:00,58.57,58.64,58.57,58.61,71500.0,33.8521,33.8925,33.8521,33.8752,71500.0
2005-12-21 11:30:00,58.6,58.67,58.57,58.66,34100.0,33.8694,33.9099,33.8521,33.9041,34100.0
2005-12-21 11:35:00,58.67,58.74,58.66,58.73,49700.0,33.9099,33.9503,33.9041,33.9445,49700.0
2005-12-21 11:40:00,58.73,58.74,58.73,58.73,26900.0,33.9445,33.9503,33.9445,33.9445,26900.0
2005-12-21 11:45:00,58.72,58.74,58.72,58.73,21100.0,33.9388,33.9503,33.9388,33.9445,21100.0
2005-12-21 11:50:00,58.74,58.76,58.72,58.76,71700.0,33.9503,33.9619,33.9388,33.9619,71700.0
2005-12-21 11:55:00,58.75,58.75,58.65,58.65,67000.0,33.9561,33.9561,33.8983,33.8983,67000.0
2005-12-21 12:00:00,58.65,58.7,58.61,58.68,68500.0,33.8983,33.9272,33.8752,33.9156,68500.0
2005-12-21 12:05:00,58.69,58.7,58.61,58.62,23600.0,33.9214,33.9272,33.8752,33.881,23600.0
2005-12-21 12:10:00,58.64,58.67,58.63,58.64,23600.0,33.8925,33.9099,33.8867,33.8925,23600.0
2005-12-21 12:15:00,58.64,58.64,58.58,58.59,45900.0,33.8925,33.8925,33.8578,33.8636,45900.0
2005-12-21 12:20:00,58.59,58.68,58.58,58.64,59800.0,33.8636,33.9156,33.8578,33.8925,59800.0
2005-12-21 12:25:00,58.64,58.7,58.64,58.64,50000.0,33.8925,33.9272,33.8925,33.8925,50000.0
2005-12-21 12:30:00,58.64,58.67,58.62,58.64,73400.0,33.8925,33.9099,33.881,33.8925,73400.0
2005-12-21 12:35:00,58.63,58.66,58.61,58.66,110400.0,33.8867,33.9041,33.8752,33.9041,110400.0
2005-12-21 12:40:00,58.66,58.7,58.63,58.68,92600.0,33.9041,33.9272,33.8867,33.9156,92600.0
2005-12-21 12:45:00,58.68,58.7,58.61,58.62,45100.0,33.9156,33.9272,33.8752,33.881,45100.0
2005-12-21 12:50:00,58.61,58.63,58.56,58.62,68000.0,33.8752,33.8867,33.8463,33.881,68000.0
2005-12-21 12:55:00,58.62,58.7,58.61,58.65,44000.0,33.881,33.9272,33.8752,33.8983,44000.0
2005-12-21 13:00:00,58.64,58.66,58.63,58.65,34900.0,33.8925,33.9041,33.8867,33.8983,34900.0
2005-12-21 13:05:00,58.65,58.68,58.59,58.6,55000.0,33.8983,33.9156,33.8636,33.8694,55000.0
2005-12-21 13:10:00,58.6,58.66,58.6,58.63,48400.0,33.8694,33.9041,33.8694,33.8867,48400.0
2005-12-21 13:15:00,58.63,58.63,58.58,58.6,42800.0,33.8867,33.8867,33.8578,33.8694,42800.0
2005-12-21 13:20:00,58.58,58.64,58.57,58.63,70400.0,33.8578,33.8925,33.8521,33.8867,70400.0
2005-12-21 13:25:00,58.62,58.62,58.55,58.58,44400.0,33.881,33.881,33.8405,33.8578,44400.0
2005-12-21 13:30:00,58.57,58.59,58.41,58.47,184700.0,33.8521,33.8636,33.7596,33.7943,184700.0
2005-12-21 13:35:00,58.45,58.53,58.42,58.53,83300.0,33.7827,33.8289,33.7654,33.8289,83300.0
2005-12-21 13:40:00,58.53,58.54,58.46,58.48,99300.0,33.8289,33.8347,33.7885,33.8,99300.0
2005-12-21 13:45:00,58.48,58.55,58.46,58.52,39900.0,33.8,33.8405,33.7885,33.8232,39900.0
2005-12-21 13:50:00,58.52,58.55,58.44,58.51,42100.0,33.8232,33.8405,33.7769,33.8174,42100.0
2005-12-21 13:55:00,58.51,58.55,58.5,58.53,30500.0,33.8174,33.8405,33.8116,33.8289,30500.0
2005-12-21 14:00:00,58.53,58.55,58.49,58.51,48600.0,33.8289,33.8405,33.8058,33.8174,48600.0
2005-12-21 14:05:00,58.51,58.56,58.51,58.56,52400.0,33.8174,33.8463,33.8174,33.8463,52400.0
2005-12-21 14:10:00,58.56,58.57,58.55,58.56,24000.0,33.8463,33.8521,33.8405,33.8463,24000.0
2005-12-21 14:15:00,58.56,58.66,58.56,58.66,66900.0,33.8463,33.9041,33.8463,33.9041,66900.0
2005-12-21 14:20:00,58.66,58.67,58.61,58.61,62000.0,33.9041,33.9099,33.8752,33.8752,62000.0
2005-12-21 14:25:00,58.62,58.62,58.58,58.58,24800.0,33.881,33.881,33.8578,33.8578,24800.0
2005-12-21 14:30:00,58.58,58.66,58.58,58.65,70500.0,33.8578,33.9041,33.8578,33.8983,70500.0
2005-12-21 14:35:00,58.65,58.67,58.62,58.65,54700.0,33.8983,33.9099,33.881,33.8983,54700.0
2005-12-21 14:40:00,58.66,58.66,58.6,58.65,78100.0,33.9041,33.9041,33.8694,33.8983,78100.0
2005-12-21 14:45:00,58.65,58.65,58.55,58.58,46600.0,33.8983,33.8983,33.8405,33.8578,46600.0
2005-12-21 14:50:00,58.56,58.58,58.5,58.53,85200.0,33.8463,33.8578,33.8116,33.8289,85200.0
2005-12-21 14:55:00,58.53,58.53,58.39,58.48,79000.0,33.8289,33.8289,33.748,33.8,79000.0
2005-12-21 15:00:00,58.48,58.49,58.42,58.47,72100.0,33.8,33.8058,33.7654,33.7943,72100.0
2005-12-21 15:05:00,58.47,58.52,58.46,58.49,66300.0,33.7943,33.8232,33.7885,33.8058,66300.0
2005-12-21 15:10:00,58.5,58.52,58.48,58.5,45400.0,33.8116,33.8232,33.8,33.8116,45400.0
2005-12-21 15:15:00,58.49,58.51,58.47,58.47,35700.0,33.8058,33.8174,33.7943,33.7943,35700.0
2005-12-21 15:20:00,58.47,58.51,58.46,58.49,65300.0,33.7943,33.8174,33.7885,33.8058,65300.0
2005-12-21 15:25:00,58.49,58.52,58.45,58.47,76200.0,33.8058,33.8232,33.7827,33.7943,76200.0
2005-12-21 15:30:00,58.47,58.52,58.43,58.49,89600.0,33.7943,33.8232,33.7711,33.8058,89600.0
2005-12-21 15:35:00,58.5,58.57,58.49,58.56,121800.0,33.8116,33.8521,33.8058,33.8463,121800.0
2005-12-21 15:40:00,58.56,58.56,58.5,58.55,125700.0,33.8463,33.8463,33.8116,33.8405,125700.0
2005-12-21 15:45:00,58.55,58.58,58.52,58.55,87100.0,33.8405,33.8578,33.8232,33.8405,87100.0
2005-12-21 15:50:00,58.55,58.6,58.55,58.58,188600.0,33.8405,33.8694,33.8405,33.8578,188600.0
2005-12-21 15:55:00,58.59,58.65,58.53,58.55,104800.0,33.8636,33.8983,33.8289,33.8405,104800.0
2005-12-22 09:30:00,58.27,58.52,58.27,58.48,274100.0,33.6787,33.8232,33.6787,33.8,274100.0
2005-12-22 09:35:00,58.46,58.46,58.39,58.45,52100.0,33.7885,33.7885,33.748,33.7827,52100.0
2005-12-22 09:40:00,58.44,58.5,58.36,58.43,73600.0,33.7769,33.8116,33.7307,33.7711,73600.0
2005-12-22 09:45:00,58.43,58.44,58.37,58.38,65900.0,33.7711,33.7769,33.7365,33.7422,65900.0
2005-12-22 09:50:00,58.39,58.41,58.36,58.36,78200.0,33.748,33.7596,33.7307,33.7307,78200.0
2005-12-22 09:55:00,58.36,58.53,58.36,58.53,243900.0,33.7307,33.8289,33.7307,33.8289,243900.0
2005-12-22 10:00:00,58.53,58.53,58.44,58.51,219400.0,33.8289,33.8289,33.7769,33.8174,219400.0
2005-12-22 10:05:00,58.52,58.52,58.41,58.52,94900.0,33.8232,33.8232,33.7596,33.8232,94900.0
2005-12-22 10:10:00,58.52,58.54,58.39,58.42,57700.0,33.8232,33.8347,33.748,33.7654,57700.0
2005-12-22 10:15:00,58.41,58.45,58.37,58.37,36200.0,33.7596,33.7827,33.7365,33.7365,36200.0
2005-12-22 10:20:00,58.37,58.4,58.35,58.4,55500.0,33.7365,33.7538,33.7249,33.7538,55500.0
2005-12-22 10:25:00,58.41,58.49,58.4,58.43,45000.0,33.7596,33.8058,33.7538,33.7711,45000.0
2005-12-22 10:30:00,58.43,58.43,58.37,58.38,41900.0,33.7711,33.7711,33.7365,33.7422,41900.0
2005-12-22 10:35:00,58.37,58.44,58.37,58.42,55300.0,33.7365,33.7769,33.7365,33.7654,55300.0
2005-12-22 10:40:00,58.42,58.45,58.4,58.45,37000.0,33.7654,33.7827,33.7538,33.7827,37000.0
2005-12-22 10:45:00,58.45,58.49,58.4,58.48,89000.0,33.7827,33.8058,33.7538,33.8,89000.0
2005-12-22 10:50:00,58.49,58.61,58.46,58.61,67900.0,33.8058,33.8752,33.7885,33.8752,67900.0
2005-12-22 10:55:00,58.6,58.65,58.51,58.51,49800.0,33.8694,33.8983,33.8174,33.8174,49800.0
2005-12-22 11:00:00,58.54,58.55,58.46,58.46,60700.0,33.8347,33.8405,33.7885,33.7885,60700.0
2005-12-22 11:05:00,58.46,58.49,58.42,58.49,76800.0,33.7885,33.8058,33.7654,33.8058,76800.0
2005-12-22 11:10:00,58.49,58.49,58.44,58.48,57200.0,33.8058,33.8058,33.7769,33.8,57200.0
2005-12-22 11:15:00,58.47,58.49,58.46,58.49,36400.0,33.7943,33.8058,33.7885,33.8058,36400.0
2005-12-22 11:20:00,58.49,58.51,58.47,58.5,125800.0,33.8058,33.8174,33.7943,33.8116,125800.0
2005-12-22 11:25:00,58.51,58.55,58.47,58.5,76700.0,33.8174,33.8405,33.7943,33.8116,76700.0
2005-12-22 11:30:00,58.49,58.51,58.43,58.48,41900.0,33.8058,33.8174,33.7711,33.8,41900.0
2005-12-22 11:35:00,58.48,58.5,58.41,58.41,50900.0,33.8,33.8116,33.7596,33.7596,50900.0
2005-12-22 11:40:00,58.41,58.47,58.41,58.41,37000.0,33.7596,33.7943,33.7596,33.7596,37000.0
2005-12-22 11:45:00,58.41,58.46,58.4,58.41,50600.0,33.7596,33.7885,33.7538,33.7596,50600.0
2005-12-22 11:50:00,58.42,58.52,58.4,58.41,54700.0,33.7654,33.8232,33.7538,33.7596,54700.0
2005-12-22 11:55:00,58.41,58.44,58.39,58.43,65900.0,33.7596,33.7769,33.748,33.7711,65900.0
2005-12-22 12:00:00,58.43,58.43,58.3,58.31,44800.0,33.7711,33.7711,33.696,33.7018,44800.0
2005-12-22 12:05:00,58.3,58.31,58.25,58.31,62200.0,33.696,33.7018,33.6671,33.7018,62200.0
2005-12-22 12:10:00,58.31,58.39,58.31,58.37,93700.0,33.7018,33.748,33.7018,33.7365,93700.0
2005-12-22 12:15:00,58.37,58.4,58.36,58.4,39700.0,33.7365,33.7538,33.7307,33.7538,39700.0
2005-12-22 12:20:00,58.42,58.43,58.37,58.41,75700.0,33.7654,33.7711,33.7365,33.7596,75700.0
2005-12-22 12:25:00,58.42,58.43,58.39,58.4,48600.0,33.7654,33.7711,33.748,33.7538,48600.0
2005-12-22 12:30:00,58.4,58.45,58.4,58.45,32100.0,33.7538,33.7827,33.7538,33.7827,32100.0
2005-12-22 12:35:00,58.44,58.44,58.37,58.43,27200.0,33.7769,33.7769,33.7365,33.7711,27200.0
2005-12-22 12:40:00,58.41,58.46,58.41,58.46,21600.0,33.7596,33.7885,33.7596,33.7885,21600.0
2005-12-22 12:45:00,58.46,58.46,58.41,58.42,40400.0,33.7885,33.7885,33.7596,33.7654,40400.0
2005-12-22 12:50:00,58.41,58.45,58.41,58.44,68400.0,33.7596,33.7827,33.7596,33.7769,68400.0
2005-12-22 12:55:00,58.44,58.46,58.41,58.45,40600.0,33.7769,33.7885,33.7596,33.7827,40600.0
2005-12-22 13:00:00,58.45,58.5,58.44,58.5,57300.0,33.7827,33.8116,33.7769,33.8116,57300.0
2005-12-22 13:05:00,58.5,58.5,58.46,58.47,83000.0,33.8116,33.8116,33.7885,33.7943,83000.0
2005-12-22 13:10:00,58.47,58.47,58.43,58.44,23400.0,33.7943,33.7943,33.7711,33.7769,23400.0
2005-12-22 13:15:00,58.44,58.5,58.44,58.49,17500.0,33.7769,33.8116,33.7769,33.8058,17500.0
2005-12-22 13:20:00,58.48,58.49,58.44,58.44,12600.0,33.8,33.8058,33.7769,33.7769,12600.0
2005-12-22 13:25:00,58.44,58.47,58.43,58.45,19600.0,33.7769,33.7943,33.7711,33.7827,19600.0
2005-12-22 13:30:00,58.45,58.48,58.43,58.46,33400.0,33.7827,33.8,33.7711,33.7885,33400.0
2005-12-22 13:35:00,58.46,58.46,58.44,58.45,38000.0,33.7885,33.7885,33.7769,33.7827,38000.0
2005-12-22 13:40:00,58.46,58.48,58.44,58.45,58200.0,33.7885,33.8,33.7769,33.7827,58200.0
2005-12-22 13:45:00,58.45,58.45,58.38,58.41,20800.0,33.7827,33.7827,33.7422,33.7596,20800.0
2005-12-22 13:50:00,58.41,58.46,58.37,58.44,44600.0,33.7596,33.7885,33.7365,33.7769,44600.0
2005-12-22 13:55:00,58.45,58.49,58.43,58.45,34100.0,33.7827,33.8058,33.7711,33.7827,34100.0
2005-12-22 14:00:00,58.45,58.47,58.41,58.42,23900.0,33.7827,33.7943,33.7596,33.7654,23900.0
2005-12-22 14:05:00,58.42,58.47,58.42,58.47,41200.0,33.7654,33.7943,33.7654,33.7943,41200.0
2005-12-22 14:10:00,58.47,58.5,58.46,58.47,70300.0,33.7943,33.8116,33.7885,33.7943,70300.0
2005-12-22 14:15:00,58.46,58.5,58.46,58.49,56800.0,33.7885,33.8116,33.7885,33.8058,56800.0
2005-12-22 14:20:00,58.49,58.49,58.4,58.41,66900.0,33.8058,33.8058,33.7538,33.7596,66900.0
2005-12-22 14:25:00,58.42,58.49,58.41,58.48,50100.0,33.7654,33.8058,33.7596,33.8,50100.0
2005-12-22 14:30:00,58.48,58.52,58.48,58.49,61100.0,33.8,33.8232,33.8,33.8058,61100.0
2005-12-22 14:35:00,58.5,58.5,58.45,58.47,58900.0,33.8116,33.8116,33.7827,33.7943,58900.0
2005-12-22 14:40:00,58.47,58.47,58.41,58.45,33600.0,33.7943,33.7943,33.7596,33.7827,33600.0
2005-12-22 14:45:00,58.44,58.49,58.44,58.47,44200.0,33.7769,33.8058,33.7769,33.7943,44200.0
2005-12-22 14:50:00,58.49,58.58,58.47,58.57,109800.0,33.8058,33.8578,33.7943,33.8521,109800.0
2005-12-22 14:55:00,58.57,58.69,58.56,58.61,131400.0,33.8521,33.9214,33.8463,33.8752,131400.0
2005-12-22 15:00:00,58.62,58.62,58.58,58.59,71100.0,33.881,33.881,33.8578,33.8636,71100.0
2005-12-22 15:05:00,58.59,58.59,58.51,58.57,72300.0,33.8636,33.8636,33.8174,33.8521,72300.0
2005-12-22 15:10:00,58.56,58.61,58.56,58.57,66800.0,33.8463,33.8752,33.8463,33.8521,66800.0
2005-12-22 15:15:00,58.58,58.65,58.55,58.64,84900.0,33.8578,33.8983,33.8405,33.8925,84900.0
2005-12-22 15:20:00,58.64,58.68,58.59,58.68,67000.0,33.8925,33.9156,33.8636,33.9156,67000.0
2005-12-22 15:25:00,58.68,58.78,58.63,58.71,113500.0,33.9156,33.9734,33.8867,33.933,113500.0
2005-12-22 15:30:00,58.69,58.71,58.64,58.67,61100.0,33.9214,33.933,33.8925,33.9099,61100.0
2005-12-22 15:35:00,58.68,58.69,58.64,58.68,78900.0,33.9156,33.9214,33.8925,33.9156,78900.0
2005-12-22 15:40:00,58.67,58.72,58.65,58.71,112300.0,33.9099,33.9388,33.8983,33.933,112300.0
2005-12-22 15:45:00,58.71,58.73,58.71,58.72,142500.0,33.933,33.9445,33.933,33.9388,142500.0
2005-12-22 15:50:00,58.72,58.73,58.69,58.7,167200.0,33.9388,33.9445,33.9214,33.9272,167200.0
2005-12-22 15:55:00,58.7,58.78,58.67,58.75,144600.0,33.9272,33.9734,33.9099,33.9561,144600.0
2005-12-23 09:30:00,58.81,59.19,58.17,59.09,297000.0,33.9908,34.2104,33.6209,34.1526,297000.0
2005-12-23 09:35:00,59.05,59.06,58.88,58.92,58900.0,34.1295,34.1353,34.0312,34.0543,58900.0
2005-12-23 09:40:00,58.92,58.96,58.81,58.83,73400.0,34.0543,34.0775,33.9908,34.0023,73400.0
2005-12-23 09:45:00,58.83,58.85,58.75,58.82,70500.0,34.0023,34.0139,33.9561,33.9966,70500.0
2005-12-23 09:50:00,58.85,58.94,58.77,58.94,28000.0,34.0139,34.0659,33.9677,34.0659,28000.0
2005-12-23 09:55:00,58.95,58.99,58.88,58.9,46700.0,34.0717,34.0948,34.0312,34.0428,46700.0
2005-12-23 10:00:00,58.9,58.94,58.88,58.91,45400.0,34.0428,34.0659,34.0312,34.0486,45400.0
2005-12-23 10:05:00,58.91,58.97,58.9,58.96,60200.0,34.0486,34.0832,34.0428,34.0775,60200.0
2005-12-23 10:10:00,58.96,59.05,58.95,59.04,58200.0,34.0775,34.1295,34.0717,34.1237,58200.0
2005-12-23 10:15:00,59.04,59.05,59.0,59.01,36000.0,34.1237,34.1295,34.1006,34.1064,36000.0
2005-12-23 10:20:00,59.01,59.02,58.97,59.0,54900.0,34.1064,34.1121,34.0832,34.1006,54900.0
2005-12-23 10:25:00,59.01,59.04,59.0,59.01,45700.0,34.1064,34.1237,34.1006,34.1064,45700.0
2005-12-23 10:30:00,59.01,59.02,58.96,58.97,62900.0,34.1064,34.1121,34.0775,34.0832,62900.0
2005-12-23 10:35:00,58.97,59.02,58.93,58.94,88400.0,34.0832,34.1121,34.0601,34.0659,88400.0
2005-12-23 10:40:00,58.94,59.0,58.89,58.99,69500.0,34.0659,34.1006,34.037,34.0948,69500.0
2005-12-23 10:45:00,58.99,58.99,58.93,58.96,66500.0,34.0948,34.0948,34.0601,34.0775,66500.0
2005-12-23 10:50:00,58.96,58.97,58.94,58.95,51300.0,34.0775,34.0832,34.0659,34.0717,51300.0
2005-12-23 10:55:00,58.94,58.94,58.92,58.94,44100.0,34.0659,34.0659,34.0543,34.0659,44100.0
2005-12-23 11:00:00,58.94,58.99,58.94,58.97,79500.0,34.0659,34.0948,34.0659,34.0832,79500.0
2005-12-23 11:05:00,58.96,58.99,58.94,58.97,56100.0,34.0775,34.0948,34.0659,34.0832,56100.0
2005-12-23 11:10:00,58.97,58.99,58.97,58.98,18400.0,34.0832,34.0948,34.0832,34.089,18400.0
2005-12-23 11:15:00,58.97,58.99,58.97,58.98,26000.0,34.0832,34.0948,34.0832,34.089,26000.0
2005-12-23 11:20:00,58.98,59.02,58.97,59.01,52500.0,34.089,34.1121,34.0832,34.1064,52500.0
2005-12-23 11:25:00,59.01,59.02,58.97,58.98,25100.0,34.1064,34.1121,34.0832,34.089,25100.0
2005-12-23 11:30:00,58.99,58.99,58.96,58.97,29100.0,34.0948,34.0948,34.0775,34.0832,29100.0
2005-12-23 11:35:00,58.97,58.98,58.95,58.97,38300.0,34.0832,34.089,34.0717,34.0832,38300.0
2005-12-23 11:40:00,58.97,58.97,58.95,58.97,31600.0,34.0832,34.0832,34.0717,34.0832,31600.0
2005-12-23 11:45:00,58.99,59.04,58.98,58.99,29100.0,34.0948,34.1237,34.089,34.0948,29100.0
2005-12-23 11:50:00,59.0,59.07,58.99,59.04,23600.0,34.1006,34.141,34.0948,34.1237,23600.0
2005-12-23 11:55:00,59.04,59.04,59.0,59.02,23800.0,34.1237,34.1237,34.1006,34.1121,23800.0
2005-12-23 12:00:00,59.01,59.05,59.01,59.04,25000.0,34.1064,34.1295,34.1064,34.1237,25000.0
2005-12-23 12:05:00,59.03,59.04,59.01,59.01,8200.0,34.1179,34.1237,34.1064,34.1064,8200.0
2005-12-23 12:10:00,59.02,59.02,59.0,59.0,11200.0,34.1121,34.1121,34.1006,34.1006,11200.0
2005-12-23 12:15:00,59.0,59.01,58.98,59.0,34800.0,34.1006,34.1064,34.089,34.1006,34800.0
2005-12-23 12:20:00,59.0,59.02,58.99,59.0,66300.0,34.1006,34.1121,34.0948,34.1006,66300.0
2005-12-23 12:25:00,59.01,59.07,59.01,59.05,34600.0,34.1064,34.141,34.1064,34.1295,34600.0
2005-12-23 12:30:00,59.06,59.07,59.05,59.05,44700.0,34.1353,34.141,34.1295,34.1295,44700.0
2005-12-23 12:35:00,59.05,59.07,59.03,59.06,17100.0,34.1295,34.141,34.1179,34.1353,17100.0
2005-12-23 12:40:00,59.03,59.06,59.03,59.05,24500.0,34.1179,34.1353,34.1179,34.1295,24500.0
2005-12-23 12:45:00,59.05,59.06,59.04,59.06,22400.0,34.1295,34.1353,34.1237,34.1353,22400.0
2005-12-23 12:50:00,59.05,59.05,59.01,59.02,13100.0,34.1295,34.1295,34.1064,34.1121,13100.0
2005-12-23 12:55:00,59.01,59.05,59.01,59.05,37700.0,34.1064,34.1295,34.1064,34.1295,37700.0
2005-12-23 13:00:00,59.05,59.05,59.0,59.01,15900.0,34.1295,34.1295,34.1006,34.1064,15900.0
2005-12-23 13:05:00,59.02,59.03,59.0,59.01,28900.0,34.1121,34.1179,34.1006,34.1064,28900.0
2005-12-23 13:10:00,59.0,59.01,59.0,59.0,33000.0,34.1006,34.1064,34.1006,34.1006,33000.0
2005-12-23 13:15:00,59.0,59.01,58.95,58.97,78900.0,34.1006,34.1064,34.0717,34.0832,78900.0
2005-12-23 13:20:00,58.97,58.97,58.93,58.93,29500.0,34.0832,34.0832,34.0601,34.0601,29500.0
2005-12-23 13:25:00,58.92,59.0,58.91,58.97,53900.0,34.0543,34.1006,34.0486,34.0832,53900.0
2005-12-23 13:30:00,58.98,59.0,58.95,59.0,66700.0,34.089,34.1006,34.0717,34.1006,66700.0
2005-12-23 13:35:00,59.0,59.03,59.0,59.01,32400.0,34.1006,34.1179,34.1006,34.1064,32400.0
2005-12-23 13:40:00,59.01,59.04,59.0,59.02,23600.0,34.1064,34.1237,34.1006,34.1121,23600.0
2005-12-23 13:45:00,59.01,59.03,59.0,59.0,14000.0,34.1064,34.1179,34.1006,34.1006,14000.0
2005-12-23 13:50:00,59.0,59.03,59.0,59.01,43400.0,34.1006,34.1179,34.1006,34.1064,43400.0
2005-12-23 13:55:00,59.0,59.01,59.0,59.0,20900.0,34.1006,34.1064,34.1006,34.1006,20900.0
2005-12-23 14:00:00,59.01,59.01,58.97,58.97,41300.0,34.1064,34.1064,34.0832,34.0832,41300.0
2005-12-23 14:05:00,58.96,58.97,58.95,58.95,40900.0,34.0775,34.0832,34.0717,34.0717,40900.0
2005-12-23 14:10:00,58.95,58.99,58.95,58.96,30400.0,34.0717,34.0948,34.0717,34.0775,30400.0
2005-12-23 14:15:00,58.96,58.98,58.95,58.98,43400.0,34.0775,34.089,34.0717,34.089,43400.0
2005-12-23 14:20:00,58.98,59.0,58.97,58.97,33200.0,34.089,34.1006,34.0832,34.0832,33200.0
2005-12-23 14:25:00,58.97,59.0,58.96,58.97,53000.0,34.0832,34.1006,34.0775,34.0832,53000.0
2005-12-23 14:30:00,58.97,59.02,58.97,59.0,35400.0,34.0832,34.1121,34.0832,34.1006,35400.0
2005-12-23 14:35:00,59.0,59.01,58.99,59.0,15800.0,34.1006,34.1064,34.0948,34.1006,15800.0
2005-12-23 14:40:00,59.0,59.05,59.0,59.02,63500.0,34.1006,34.1295,34.1006,34.1121,63500.0
2005-12-23 14:45:00,59.01,59.09,58.98,59.05,57400.0,34.1064,34.1526,34.089,34.1295,57400.0
2005-12-23 14:50:00,59.03,59.05,59.03,59.03,24000.0,34.1179,34.1295,34.1179,34.1179,24000.0
2005-12-23 14:55:00,59.03,59.04,58.97,59.0,37700.0,34.1179,34.1237,34.0832,34.1006,37700.0
2005-12-23 15:00:00,59.0,59.02,58.98,59.0,29600.0,34.1006,34.1121,34.089,34.1006,29600.0
2005-12-23 15:05:00,59.02,59.06,58.96,59.04,36300.0,34.1121,34.1353,34.0775,34.1237,36300.0
2005-12-23 15:10:00,59.04,59.06,59.01,59.01,40900.0,34.1237,34.1353,34.1064,34.1064,40900.0
2005-12-23 15:15:00,59.01,59.01,58.97,58.99,62500.0,34.1064,34.1064,34.0832,34.0948,62500.0
2005-12-23 15:20:00,58.99,59.01,58.97,59.0,37800.0,34.0948,34.1064,34.0832,34.1006,37800.0
2005-12-23 15:25:00,59.0,59.01,59.0,59.0,47500.0,34.1006,34.1064,34.1006,34.1006,47500.0
2005-12-23 15:30:00,59.0,59.01,59.0,59.01,43000.0,34.1006,34.1064,34.1006,34.1064,43000.0
2005-12-23 15:35:00,59.01,59.02,59.0,59.01,56900.0,34.1064,34.1121,34.1006,34.1064,56900.0
2005-12-23 15:40:00,59.01,59.01,58.94,58.96,93800.0,34.1064,34.1064,34.0659,34.0775,93800.0
2005-12-23 15:45:00,58.97,58.97,58.92,58.93,52300.0,34.0832,34.0832,34.0543,34.0601,52300.0
2005-12-23 15:50:00,58.93,58.93,58.87,58.87,71200.0,34.0601,34.0601,34.0255,34.0255,71200.0
2005-12-23 15:55:00,58.88,58.94,58.87,58.92,79300.0,34.0312,34.0659,34.0255,34.0543,79300.0
2005-12-27 09:30:00,58.66,58.76,58.65,58.67,309200.0,33.9041,33.9619,33.8983,33.9099,309200.0
2005-12-27 09:35:00,58.67,58.67,58.59,58.64,109600.0,33.9099,33.9099,33.8636,33.8925,109600.0
2005-12-27 09:40:00,58.66,58.77,58.66,58.74,51800.0,33.9041,33.9677,33.9041,33.9503,51800.0
2005-12-27 09:45:00,58.74,58.85,58.74,58.83,62700.0,33.9503,34.0139,33.9503,34.0023,62700.0
2005-12-27 09:50:00,58.83,58.91,58.79,58.8,63600.0,34.0023,34.0486,33.9792,33.985,63600.0
2005-12-27 09:55:00,58.8,58.86,58.76,58.86,29900.0,33.985,34.0197,33.9619,34.0197,29900.0
2005-12-27 10:00:00,58.86,58.89,58.81,58.83,32800.0,34.0197,34.037,33.9908,34.0023,32800.0
2005-12-27 10:05:00,58.83,58.83,58.77,58.78,83600.0,34.0023,34.0023,33.9677,33.9734,83600.0
2005-12-27 10:10:00,58.77,58.8,58.71,58.73,47200.0,33.9677,33.985,33.933,33.9445,47200.0
2005-12-27 10:15:00,58.72,58.73,58.64,58.68,61000.0,33.9388,33.9445,33.8925,33.9156,61000.0
2005-12-27 10:20:00,58.66,58.83,58.66,58.8,61300.0,33.9041,34.0023,33.9041,33.985,61300.0
2005-12-27 10:25:00,58.8,58.82,58.76,58.79,38300.0,33.985,33.9966,33.9619,33.9792,38300.0
2005-12-27 10:30:00,58.77,58.83,58.75,58.81,42300.0,33.9677,34.0023,33.9561,33.9908,42300.0
2005-12-27 10:35:00,58.8,58.84,58.78,58.81,39700.0,33.985,34.0081,33.9734,33.9908,39700.0
2005-12-27 10:40:00,58.81,58.83,58.78,58.83,38400.0,33.9908,34.0023,33.9734,34.0023,38400.0
2005-12-27 10:45:00,58.82,58.84,58.78,58.83,33100.0,33.9966,34.0081,33.9734,34.0023,33100.0
2005-12-27 10:50:00,58.82,58.83,58.78,58.78,31100.0,33.9966,34.0023,33.9734,33.9734,31100.0
2005-12-27 10:55:00,58.8,58.82,58.78,58.8,24700.0,33.985,33.9966,33.9734,33.985,24700.0
2005-12-27 11:00:00,58.81,58.89,58.79,58.81,56200.0,33.9908,34.037,33.9792,33.9908,56200.0
2005-12-27 11:05:00,58.81,58.81,58.76,58.79,42500.0,33.9908,33.9908,33.9619,33.9792,42500.0
2005-12-27 11:10:00,58.79,58.87,58.78,58.85,67600.0,33.9792,34.0255,33.9734,34.0139,67600.0
2005-12-27 11:15:00,58.84,58.89,58.82,58.82,47800.0,34.0081,34.037,33.9966,33.9966,47800.0
2005-12-27 11:20:00,58.83,58.84,58.79,58.81,116400.0,34.0023,34.0081,33.9792,33.9908,116400.0
2005-12-27 11:25:00,58.81,58.88,58.81,58.86,60600.0,33.9908,34.0312,33.9908,34.0197,60600.0
2005-12-27 11:30:00,58.88,58.91,58.81,58.87,66900.0,34.0312,34.0486,33.9908,34.0255,66900.0
2005-12-27 11:35:00,58.85,58.92,58.85,58.91,37000.0,34.0139,34.0543,34.0139,34.0486,37000.0
2005-12-27 11:40:00,58.92,58.95,58.88,58.9,56900.0,34.0543,34.0717,34.0312,34.0428,56900.0
2005-12-27 11:45:00,58.88,58.89,58.79,58.82,67100.0,34.0312,34.037,33.9792,33.9966,67100.0
2005-12-27 11:50:00,58.81,58.87,58.8,58.87,24900.0,33.9908,34.0255,33.985,34.0255,24900.0
2005-12-27 11:55:00,58.86,58.91,58.85,58.87,45300.0,34.0197,34.0486,34.0139,34.0255,45300.0
2005-12-27 12:00:00,58.87,58.87,58.77,58.79,63600.0,34.0255,34.0255,33.9677,33.9792,63600.0
2005-12-27 12:05:00,58.8,58.86,58.78,58.86,46100.0,33.985,34.0197,33.9734,34.0197,46100.0
2005-12-27 12:10:00,58.86,58.89,58.83,58.83,60300.0,34.0197,34.037,34.0023,34.0023,60300.0
2005-12-27 12:15:00,58.82,58.83,58.8,58.81,42700.0,33.9966,34.0023,33.985,33.9908,42700.0
2005-12-27 12:20:00,58.81,58.84,58.77,58.79,46800.0,33.9908,34.0081,33.9677,33.9792,46800.0
2005-12-27 12:25:00,58.79,58.83,58.79,58.81,40000.0,33.9792,34.0023,33.9792,33.9908,40000.0
2005-12-27 12:30:00,58.81,58.82,58.76,58.77,49600.0,33.9908,33.9966,33.9619,33.9677,49600.0
2005-12-27 12:35:00,58.77,58.87,58.77,58.87,56500.0,33.9677,34.0255,33.9677,34.0255,56500.0
2005-12-27 12:40:00,58.87,58.88,58.8,58.8,25200.0,34.0255,34.0312,33.985,33.985,25200.0
2005-12-27 12:45:00,58.8,58.81,58.78,58.81,30600.0,33.985,33.9908,33.9734,33.9908,30600.0
2005-12-27 12:50:00,58.81,58.83,58.79,58.8,34200.0,33.9908,34.0023,33.9792,33.985,34200.0
2005-12-27 12:55:00,58.8,58.83,58.76,58.77,27100.0,33.985,34.0023,33.9619,33.9677,27100.0
2005-12-27 13:00:00,58.77,58.85,58.77,58.84,44900.0,33.9677,34.0139,33.9677,34.0081,44900.0
2005-12-27 13:05:00,58.85,58.85,58.8,58.82,25000.0,34.0139,34.0139,33.985,33.9966,25000.0
2005-12-27 13:10:00,58.82,58.82,58.79,58.8,24800.0,33.9966,33.9966,33.9792,33.985,24800.0
2005-12-27 13:15:00,58.8,58.83,58.8,58.81,34900.0,33.985,34.0023,33.985,33.9908,34900.0
2005-12-27 13:20:00,58.8,58.8,58.61,58.62,100500.0,33.985,33.985,33.8752,33.881,100500.0
2005-12-27 13:25:00,58.62,58.75,58.62,58.71,64000.0,33.881,33.9561,33.881,33.933,64000.0
2005-12-27 13:30:00,58.71,58.72,58.61,58.61,55600.0,33.933,33.9388,33.8752,33.8752,55600.0
2005-12-27 13:35:00,58.62,58.65,58.6,58.61,36500.0,33.881,33.8983,33.8694,33.8752,36500.0
2005-12-27 13:40:00,58.61,58.67,58.6,58.63,21300.0,33.8752,33.9099,33.8694,33.8867,21300.0
2005-12-27 13:45:00,58.62,58.64,58.57,58.58,22000.0,33.881,33.8925,33.8521,33.8578,22000.0
2005-12-27 13:50:00,58.57,58.58,58.45,58.52,62700.0,33.8521,33.8578,33.7827,33.8232,62700.0
2005-12-27 13:55:00,58.49,58.55,58.48,58.53,30600.0,33.8058,33.8405,33.8,33.8289,30600.0
2005-12-27 14:00:00,58.54,58.65,58.52,58.62,77700.0,33.8347,33.8983,33.8232,33.881,77700.0
2005-12-27 14:05:00,58.63,58.66,58.61,58.66,31400.0,33.8867,33.9041,33.8752,33.9041,31400.0
2005-12-27 14:10:00,58.67,58.7,58.64,58.67,22600.0,33.9099,33.9272,33.8925,33.9099,22600.0
2005-12-27 14:15:00,58.67,58.74,58.67,58.73,42000.0,33.9099,33.9503,33.9099,33.9445,42000.0
2005-12-27 14:20:00,58.71,58.73,58.67,58.67,19900.0,33.933,33.9445,33.9099,33.9099,19900.0
2005-12-27 14:25:00,58.69,58.69,58.6,58.68,35900.0,33.9214,33.9214,33.8694,33.9156,35900.0
2005-12-27 14:30:00,58.69,58.69,58.64,58.65,38600.0,33.9214,33.9214,33.8925,33.8983,38600.0
2005-12-27 14:35:00,58.66,58.68,58.61,58.62,48400.0,33.9041,33.9156,33.8752,33.881,48400.0
2005-12-27 14:40:00,58.62,58.64,58.54,58.56,45300.0,33.881,33.8925,33.8347,33.8463,45300.0
2005-12-27 14:45:00,58.56,58.6,58.54,58.6,61300.0,33.8463,33.8694,33.8347,33.8694,61300.0
2005-12-27 14:50:00,58.59,58.6,58.56,58.58,21800.0,33.8636,33.8694,33.8463,33.8578,21800.0
2005-12-27 14:55:00,58.58,58.61,58.55,58.61,56600.0,33.8578,33.8752,33.8405,33.8752,56600.0
2005-12-27 15:00:00,58.6,58.64,58.59,58.63,31400.0,33.8694,33.8925,33.8636,33.8867,31400.0
2005-12-27 15:05:00,58.63,58.66,58.56,58.58,82600.0,33.8867,33.9041,33.8463,33.8578,82600.0
2005-12-27 15:10:00,58.58,58.58,58.53,58.56,61600.0,33.8578,33.8578,33.8289,33.8463,61600.0
2005-12-27 15:15:00,58.55,58.58,58.53,58.53,27700.0,33.8405,33.8578,33.8289,33.8289,27700.0
2005-12-27 15:20:00,58.53,58.65,58.52,58.63,64100.0,33.8289,33.8983,33.8232,33.8867,64100.0
2005-12-27 15:25:00,58.63,58.67,58.54,58.67,83800.0,33.8867,33.9099,33.8347,33.9099,83800.0
2005-12-27 15:30:00,58.67,58.67,58.64,58.66,52700.0,33.9099,33.9099,33.8925,33.9041,52700.0
2005-12-27 15:35:00,58.66,58.67,58.62,58.62,78800.0,33.9041,33.9099,33.881,33.881,78800.0
2005-12-27 15:40:00,58.62,58.62,58.51,58.52,87300.0,33.881,33.881,33.8174,33.8232,87300.0
2005-12-27 15:45:00,58.52,58.61,58.51,58.56,143300.0,33.8232,33.8752,33.8174,33.8463,143300.0
2005-12-27 15:50:00,58.55,58.6,58.5,58.58,133100.0,33.8405,33.8694,33.8116,33.8578,133100.0
2005-12-27 15:55:00,58.58,58.69,58.58,58.6,171500.0,33.8578,33.9214,33.8578,33.8694,171500.0
2005-12-28 09:30:00,58.59,58.65,58.59,58.59,129800.0,33.8636,33.8983,33.8636,33.8636,129800.0
2005-12-28 09:35:00,58.58,58.64,58.56,58.6,26400.0,33.8578,33.8925,33.8463,33.8694,26400.0
2005-12-28 09:40:00,58.59,58.61,58.54,58.56,38900.0,33.8636,33.8752,33.8347,33.8463,38900.0
2005-12-28 09:45:00,58.56,58.56,58.51,58.51,57400.0,33.8463,33.8463,33.8174,33.8174,57400.0
2005-12-28 09:50:00,58.52,58.56,58.52,58.54,65300.0,33.8232,33.8463,33.8232,33.8347,65300.0
2005-12-28 09:55:00,58.54,58.56,58.49,58.49,66800.0,33.8347,33.8463,33.8058,33.8058,66800.0
2005-12-28 10:00:00,58.49,58.63,58.49,58.61,75100.0,33.8058,33.8867,33.8058,33.8752,75100.0
2005-12-28 10:05:00,58.63,58.63,58.56,58.57,254700.0,33.8867,33.8867,33.8463,33.8521,254700.0
2005-12-28 10:10:00,58.55,58.64,58.55,58.61,141200.0,33.8405,33.8925,33.8405,33.8752,141200.0
2005-12-28 10:15:00,58.63,58.66,58.62,58.62,28600.0,33.8867,33.9041,33.881,33.881,28600.0
2005-12-28 10:20:00,58.63,58.63,58.56,58.56,27700.0,33.8867,33.8867,33.8463,33.8463,27700.0
2005-12-28 10:25:00,58.55,58.57,58.53,58.55,59200.0,33.8405,33.8521,33.8289,33.8405,59200.0
2005-12-28 10:30:00,58.54,58.59,58.54,58.59,58200.0,33.8347,33.8636,33.8347,33.8636,58200.0
2005-12-28 10:35:00,58.58,58.59,58.5,58.51,48500.0,33.8578,33.8636,33.8116,33.8174,48500.0
2005-12-28 10:40:00,58.51,58.55,58.48,58.48,39300.0,33.8174,33.8405,33.8,33.8,39300.0
2005-12-28 10:45:00,58.47,58.5,58.45,58.48,28800.0,33.7943,33.8116,33.7827,33.8,28800.0
2005-12-28 10:50:00,58.49,58.55,58.46,58.5,33100.0,33.8058,33.8405,33.7885,33.8116,33100.0
2005-12-28 10:55:00,58.49,58.49,58.4,58.42,51100.0,33.8058,33.8058,33.7538,33.7654,51100.0
2005-12-28 11:00:00,58.43,58.52,58.43,58.47,73700.0,33.7711,33.8232,33.7711,33.7943,73700.0
2005-12-28 11:05:00,58.46,58.5,58.41,58.46,49600.0,33.7885,33.8116,33.7596,33.7885,49600.0
2005-12-28 11:10:00,58.47,58.49,58.43,58.49,26500.0,33.7943,33.8058,33.7711,33.8058,26500.0
2005-12-28 11:15:00,58.47,58.49,58.43,58.43,36400.0,33.7943,33.8058,33.7711,33.7711,36400.0
2005-12-28 11:20:00,58.43,58.45,58.4,58.43,48400.0,33.7711,33.7827,33.7538,33.7711,48400.0
2005-12-28 11:25:00,58.42,58.52,58.42,58.51,59700.0,33.7654,33.8232,33.7654,33.8174,59700.0
2005-12-28 11:30:00,58.52,58.52,58.48,58.49,46300.0,33.8232,33.8232,33.8,33.8058,46300.0
2005-12-28 11:35:00,58.48,58.51,58.47,58.48,19600.0,33.8,33.8174,33.7943,33.8,19600.0
2005-12-28 11:40:00,58.48,58.49,58.44,58.48,39500.0,33.8,33.8058,33.7769,33.8,39500.0
2005-12-28 11:45:00,58.48,58.48,58.41,58.46,13700.0,33.8,33.8,33.7596,33.7885,13700.0
2005-12-28 11:50:00,58.44,58.5,58.43,58.48,51200.0,33.7769,33.8116,33.7711,33.8,51200.0
2005-12-28 11:55:00,58.46,58.48,58.45,58.47,25000.0,33.7885,33.8,33.7827,33.7943,25000.0
2005-12-28 12:00:00,58.47,58.5,58.47,58.48,37000.0,33.7943,33.8116,33.7943,33.8,37000.0
2005-12-28 12:05:00,58.49,58.49,58.37,58.39,57400.0,33.8058,33.8058,33.7365,33.748,57400.0
2005-12-28 12:10:00,58.4,58.45,58.39,58.42,49500.0,33.7538,33.7827,33.748,33.7654,49500.0
2005-12-28 12:15:00,58.41,58.41,58.36,58.4,60400.0,33.7596,33.7596,33.7307,33.7538,60400.0
2005-12-28 12:20:00,58.4,58.44,58.38,58.43,35600.0,33.7538,33.7769,33.7422,33.7711,35600.0
2005-12-28 12:25:00,58.43,58.47,58.4,58.4,30800.0,33.7711,33.7943,33.7538,33.7538,30800.0
2005-12-28 12:30:00,58.4,58.43,58.38,58.4,40400.0,33.7538,33.7711,33.7422,33.7538,40400.0
2005-12-28 12:35:00,58.4,58.42,58.37,58.41,30200.0,33.7538,33.7654,33.7365,33.7596,30200.0
2005-12-28 12:40:00,58.41,58.42,58.4,58.4,30000.0,33.7596,33.7654,33.7538,33.7538,30000.0
2005-12-28 12:45:00,58.41,58.45,58.38,58.4,38400.0,33.7596,33.7827,33.7422,33.7538,38400.0
2005-12-28 12:50:00,58.4,58.43,58.39,58.43,16400.0,33.7538,33.7711,33.748,33.7711,16400.0
2005-12-28 12:55:00,58.44,58.45,58.42,58.45,35300.0,33.7769,33.7827,33.7654,33.7827,35300.0
2005-12-28 13:00:00,58.46,58.5,58.45,58.5,13000.0,33.7885,33.8116,33.7827,33.8116,13000.0
2005-12-28 13:05:00,58.5,58.52,58.46,58.48,82900.0,33.8116,33.8232,33.7885,33.8,82900.0
2005-12-28 13:10:00,58.5,58.52,58.47,58.5,21600.0,33.8116,33.8232,33.7943,33.8116,21600.0
2005-12-28 13:15:00,58.49,58.52,58.49,58.49,26300.0,33.8058,33.8232,33.8058,33.8058,26300.0
2005-12-28 13:20:00,58.49,58.5,58.47,58.49,36000.0,33.8058,33.8116,33.7943,33.8058,36000.0
2005-12-28 13:25:00,58.49,58.53,58.49,58.53,51800.0,33.8058,33.8289,33.8058,33.8289,51800.0
2005-12-28 13:30:00,58.53,58.55,58.52,58.54,44000.0,33.8289,33.8405,33.8232,33.8347,44000.0
2005-12-28 13:35:00,58.55,58.57,58.5,58.57,68400.0,33.8405,33.8521,33.8116,33.8521,68400.0
2005-12-28 13:40:00,58.59,58.59,58.53,58.56,49300.0,33.8636,33.8636,33.8289,33.8463,49300.0
2005-12-28 13:45:00,58.55,58.55,58.49,58.5,29700.0,33.8405,33.8405,33.8058,33.8116,29700.0
2005-12-28 13:50:00,58.49,58.54,58.48,58.54,60000.0,33.8058,33.8347,33.8,33.8347,60000.0
2005-12-28 13:55:00,58.54,58.57,58.53,58.56,90300.0,33.8347,33.8521,33.8289,33.8463,90300.0
2005-12-28 14:00:00,58.57,58.57,58.55,58.57,36900.0,33.8521,33.8521,33.8405,33.8521,36900.0
2005-12-28 14:05:00,58.56,58.63,58.55,58.61,59600.0,33.8463,33.8867,33.8405,33.8752,59600.0
2005-12-28 14:10:00,58.61,58.65,58.6,58.61,95300.0,33.8752,33.8983,33.8694,33.8752,95300.0
2005-12-28 14:15:00,58.6,58.61,58.53,58.59,23700.0,33.8694,33.8752,33.8289,33.8636,23700.0
2005-12-28 14:20:00,58.58,58.58,58.54,58.56,26200.0,33.8578,33.8578,33.8347,33.8463,26200.0
2005-12-28 14:25:00,58.56,58.63,58.55,58.63,126600.0,33.8463,33.8867,33.8405,33.8867,126600.0
2005-12-28 14:30:00,58.63,58.71,58.62,58.71,119400.0,33.8867,33.933,33.881,33.933,119400.0
2005-12-28 14:35:00,58.71,58.79,58.7,58.79,206100.0,33.933,33.9792,33.9272,33.9792,206100.0
2005-12-28 14:40:00,58.78,58.79,58.75,58.75,63800.0,33.9734,33.9792,33.9561,33.9561,63800.0
2005-12-28 14:45:00,58.76,58.77,58.72,58.75,74300.0,33.9619,33.9677,33.9388,33.9561,74300.0
2005-12-28 14:50:00,58.76,58.8,58.74,58.79,87200.0,33.9619,33.985,33.9503,33.9792,87200.0
2005-12-28 14:55:00,58.78,58.8,58.69,58.69,132500.0,33.9734,33.985,33.9214,33.9214,132500.0
2005-12-28 15:00:00,58.69,58.74,58.64,58.66,101300.0,33.9214,33.9503,33.8925,33.9041,101300.0
2005-12-28 15:05:00,58.66,58.7,58.6,58.6,122900.0,33.9041,33.9272,33.8694,33.8694,122900.0
2005-12-28 15:10:00,58.61,58.62,58.56,58.6,27000.0,33.8752,33.881,33.8463,33.8694,27000.0
2005-12-28 15:15:00,58.56,58.67,58.56,58.65,178800.0,33.8463,33.9099,33.8463,33.8983,178800.0
2005-12-28 15:20:00,58.65,58.69,58.63,58.67,168100.0,33.8983,33.9214,33.8867,33.9099,168100.0
2005-12-28 15:25:00,58.68,58.7,58.64,58.65,53900.0,33.9156,33.9272,33.8925,33.8983,53900.0
2005-12-28 15:30:00,58.65,58.69,58.62,58.65,100900.0,33.8983,33.9214,33.881,33.8983,100900.0
2005-12-28 15:35:00,58.65,58.66,58.56,58.6,190600.0,33.8983,33.9041,33.8463,33.8694,190600.0
2005-12-28 15:40:00,58.6,58.67,58.58,58.61,76900.0,33.8694,33.9099,33.8578,33.8752,76900.0
2005-12-28 15:45:00,58.6,58.71,58.6,58.63,144900.0,33.8694,33.933,33.8694,33.8867,144900.0
2005-12-28 15:50:00,58.64,58.65,58.6,58.6,138400.0,33.8925,33.8983,33.8694,33.8694,138400.0
2005-12-28 15:55:00,58.6,58.61,58.48,58.5,153600.0,33.8694,33.8752,33.8,33.8116,153600.0
2005-12-29 09:30:00,58.43,58.62,58.4,58.62,119000.0,33.7711,33.881,33.7538,33.881,119000.0
2005-12-29 09:35:00,58.53,58.62,58.49,58.58,24300.0,33.8289,33.881,33.8058,33.8578,24300.0
2005-12-29 09:40:00,58.58,58.65,58.5,58.53,36400.0,33.8578,33.8983,33.8116,33.8289,36400.0
2005-12-29 09:45:00,58.56,58.56,58.42,58.45,93900.0,33.8463,33.8463,33.7654,33.7827,93900.0
2005-12-29 09:50:00,58.45,58.46,58.4,58.4,48200.0,33.7827,33.7885,33.7538,33.7538,48200.0
2005-12-29 09:55:00,58.41,58.46,58.4,58.41,61800.0,33.7596,33.7885,33.7538,33.7596,61800.0
2005-12-29 10:00:00,58.41,58.41,58.31,58.31,69800.0,33.7596,33.7596,33.7018,33.7018,69800.0
2005-12-29 10:05:00,58.32,58.36,58.3,58.36,51000.0,33.7076,33.7307,33.696,33.7307,51000.0
2005-12-29 10:10:00,58.35,58.41,58.35,58.4,22700.0,33.7249,33.7596,33.7249,33.7538,22700.0
2005-12-29 10:15:00,58.41,58.41,58.35,58.35,30800.0,33.7596,33.7596,33.7249,33.7249,30800.0
2005-12-29 10:20:00,58.35,58.37,58.31,58.33,39700.0,33.7249,33.7365,33.7018,33.7133,39700.0
2005-12-29 10:25:00,58.32,58.34,58.3,58.33,55300.0,33.7076,33.7191,33.696,33.7133,55300.0
2005-12-29 10:30:00,58.35,58.38,58.3,58.35,30500.0,33.7249,33.7422,33.696,33.7249,30500.0
2005-12-29 10:35:00,58.33,58.44,58.33,58.4,22100.0,33.7133,33.7769,33.7133,33.7538,22100.0
2005-12-29 10:40:00,58.4,58.4,58.28,58.29,91100.0,33.7538,33.7538,33.6844,33.6902,91100.0
2005-12-29 10:45:00,58.29,58.3,58.26,58.29,38400.0,33.6902,33.696,33.6729,33.6902,38400.0
2005-12-29 10:50:00,58.29,58.33,58.28,58.31,28300.0,33.6902,33.7133,33.6844,33.7018,28300.0
2005-12-29 10:55:00,58.33,58.33,58.29,58.3,24400.0,33.7133,33.7133,33.6902,33.696,24400.0
2005-12-29 11:00:00,58.3,58.36,58.25,58.36,84100.0,33.696,33.7307,33.6671,33.7307,84100.0
2005-12-29 11:05:00,58.35,58.37,58.29,58.32,54300.0,33.7249,33.7365,33.6902,33.7076,54300.0
2005-12-29 11:10:00,58.31,58.33,58.27,58.31,34300.0,33.7018,33.7133,33.6787,33.7018,34300.0
2005-12-29 11:15:00,58.31,58.35,58.3,58.33,15500.0,33.7018,33.7249,33.696,33.7133,15500.0
2005-12-29 11:20:00,58.34,58.34,58.31,58.32,14600.0,33.7191,33.7191,33.7018,33.7076,14600.0
2005-12-29 11:25:00,58.33,58.35,58.3,58.31,37900.0,33.7133,33.7249,33.696,33.7018,37900.0
2005-12-29 11:30:00,58.31,58.32,58.25,58.26,24900.0,33.7018,33.7076,33.6671,33.6729,24900.0
2005-12-29 11:35:00,58.27,58.28,58.25,58.28,20500.0,33.6787,33.6844,33.6671,33.6844,20500.0
2005-12-29 11:40:00,58.28,58.3,58.24,58.27,28700.0,33.6844,33.696,33.6613,33.6787,28700.0
2005-12-29 11:45:00,58.27,58.33,58.25,58.3,14100.0,33.6787,33.7133,33.6671,33.696,14100.0
2005-12-29 11:50:00,58.29,58.3,58.27,58.28,15500.0,33.6902,33.696,33.6787,33.6844,15500.0
2005-12-29 11:55:00,58.28,58.31,58.23,58.25,29500.0,33.6844,33.7018,33.6555,33.6671,29500.0
2005-12-29 12:00:00,58.25,58.26,58.23,58.24,24200.0,33.6671,33.6729,33.6555,33.6613,24200.0
2005-12-29 12:05:00,58.25,58.27,58.23,58.23,37600.0,33.6671,33.6787,33.6555,33.6555,37600.0
2005-12-29 12:10:00,58.25,58.29,58.25,58.28,27300.0,33.6671,33.6902,33.6671,33.6844,27300.0
2005-12-29 12:15:00,58.29,58.3,58.23,58.25,41100.0,33.6902,33.696,33.6555,33.6671,41100.0
2005-12-29 12:20:00,58.24,58.26,58.24,58.25,30200.0,33.6613,33.6729,33.6613,33.6671,30200.0
2005-12-29 12:25:00,58.26,58.28,58.22,58.22,29100.0,33.6729,33.6844,33.6498,33.6498,29100.0
2005-12-29 12:30:00,58.23,58.26,58.22,58.23,17200.0,33.6555,33.6729,33.6498,33.6555,17200.0
2005-12-29 12:35:00,58.23,58.24,58.21,58.22,32900.0,33.6555,33.6613,33.644,33.6498,32900.0
2005-12-29 12:40:00,58.22,58.23,58.17,58.17,64000.0,33.6498,33.6555,33.6209,33.6209,64000.0
2005-12-29 12:45:00,58.18,58.18,58.15,58.16,24700.0,33.6266,33.6266,33.6093,33.6151,24700.0
2005-12-29 12:50:00,58.15,58.19,58.15,58.17,44600.0,33.6093,33.6324,33.6093,33.6209,44600.0
2005-12-29 12:55:00,58.15,58.19,58.12,58.19,81800.0,33.6093,33.6324,33.592,33.6324,81800.0
2005-12-29 13:00:00,58.17,58.23,58.16,58.21,60800.0,33.6209,33.6555,33.6151,33.644,60800.0
2005-12-29 13:05:00,58.22,58.22,58.18,58.2,52500.0,33.6498,33.6498,33.6266,33.6382,52500.0
2005-12-29 13:10:00,58.19,58.22,58.18,58.19,22700.0,33.6324,33.6498,33.6266,33.6324,22700.0
2005-12-29 13:15:00,58.18,58.19,58.14,58.14,28200.0,33.6266,33.6324,33.6035,33.6035,28200.0
2005-12-29 13:20:00,58.13,58.19,58.13,58.15,42600.0,33.5977,33.6324,33.5977,33.6093,42600.0
2005-12-29 13:25:00,58.15,58.19,58.15,58.19,19000.0,33.6093,33.6324,33.6093,33.6324,19000.0
2005-12-29 13:30:00,58.2,58.26,58.2,58.26,31400.0,33.6382,33.6729,33.6382,33.6729,31400.0
2005-12-29 13:35:00,58.27,58.27,58.22,58.23,50500.0,33.6787,33.6787,33.6498,33.6555,50500.0
2005-12-29 13:40:00,58.22,58.24,58.2,58.2,37800.0,33.6498,33.6613,33.6382,33.6382,37800.0
2005-12-29 13:45:00,58.2,58.25,58.2,58.25,20900.0,33.6382,33.6671,33.6382,33.6671,20900.0
2005-12-29 13:50:00,58.24,58.26,58.24,58.25,19200.0,33.6613,33.6729,33.6613,33.6671,19200.0
2005-12-29 13:55:00,58.26,58.26,58.21,58.21,18200.0,33.6729,33.6729,33.644,33.644,18200.0
2005-12-29 14:00:00,58.22,58.28,58.21,58.28,19600.0,33.6498,33.6844,33.644,33.6844,19600.0
2005-12-29 14:05:00,58.26,58.3,58.26,58.28,33300.0,33.6729,33.696,33.6729,33.6844,33300.0
2005-12-29 14:10:00,58.28,58.34,58.27,58.32,41500.0,33.6844,33.7191,33.6787,33.7076,41500.0
2005-12-29 14:15:00,58.34,58.36,58.33,58.34,49000.0,33.7191,33.7307,33.7133,33.7191,49000.0
2005-12-29 14:20:00,58.34,58.35,58.3,58.31,29500.0,33.7191,33.7249,33.696,33.7018,29500.0
2005-12-29 14:25:00,58.31,58.33,58.29,58.32,30900.0,33.7018,33.7133,33.6902,33.7076,30900.0
2005-12-29 14:30:00,58.33,58.34,58.31,58.32,23000.0,33.7133,33.7191,33.7018,33.7076,23000.0
2005-12-29 14:35:00,58.32,58.34,58.32,58.33,17800.0,33.7076,33.7191,33.7076,33.7133,17800.0
2005-12-29 14:40:00,58.33,58.37,58.33,58.36,33300.0,33.7133,33.7365,33.7133,33.7307,33300.0
2005-12-29 14:45:00,58.35,58.36,58.28,58.28,40400.0,33.7249,33.7307,33.6844,33.6844,40400.0
2005-12-29 14:50:00,58.31,58.32,58.28,58.29,32600.0,33.7018,33.7076,33.6844,33.6902,32600.0
2005-12-29 14:55:00,58.29,58.33,58.29,58.31,51600.0,33.6902,33.7133,33.6902,33.7018,51600.0
2005-12-29 15:00:00,58.31,58.35,58.29,58.32,39300.0,33.7018,33.7249,33.6902,33.7076,39300.0
2005-12-29 15:05:00,58.33,58.33,58.27,58.27,92500.0,33.7133,33.7133,33.6787,33.6787,92500.0
2005-12-29 15:10:00,58.27,58.29,58.21,58.27,74700.0,33.6787,33.6902,33.644,33.6787,74700.0
2005-12-29 15:15:00,58.27,58.28,58.17,58.21,92100.0,33.6787,33.6844,33.6209,33.644,92100.0
2005-12-29 15:20:00,58.21,58.24,58.2,58.24,91700.0,33.644,33.6613,33.6382,33.6613,91700.0
2005-12-29 15:25:00,58.24,58.32,58.24,58.3,77200.0,33.6613,33.7076,33.6613,33.696,77200.0
2005-12-29 15:30:00,58.3,58.34,58.29,58.31,67000.0,33.696,33.7191,33.6902,33.7018,67000.0
2005-12-29 15:35:00,58.3,58.35,58.29,58.31,73800.0,33.696,33.7249,33.6902,33.7018,73800.0
2005-12-29 15:40:00,58.3,58.37,58.3,58.36,66800.0,33.696,33.7365,33.696,33.7307,66800.0
2005-12-29 15:45:00,58.36,58.47,58.35,58.46,144000.0,33.7307,33.7943,33.7249,33.7885,144000.0
2005-12-29 15:50:00,58.45,58.51,58.44,58.44,97500.0,33.7827,33.8174,33.7769,33.7769,97500.0
2005-12-29 15:55:00,58.46,58.47,58.38,58.42,123700.0,33.7885,33.7943,33.7422,33.7654,123700.0
2005-12-30 09:30:00,58.15,58.39,58.15,58.35,199000.0,33.6093,33.748,33.6093,33.7249,199000.0
2005-12-30 09:35:00,58.36,58.45,58.25,58.42,62600.0,33.7307,33.7827,33.6671,33.7654,62600.0
2005-12-30 09:40:00,58.41,58.56,58.4,58.4,81200.0,33.7596,33.8463,33.7538,33.7538,81200.0
2005-12-30 09:45:00,58.4,58.53,58.33,58.51,61100.0,33.7538,33.8289,33.7133,33.8174,61100.0
2005-12-30 09:50:00,58.52,58.52,58.38,58.43,61600.0,33.8232,33.8232,33.7422,33.7711,61600.0
2005-12-30 09:55:00,58.43,58.52,58.39,58.41,72400.0,33.7711,33.8232,33.748,33.7596,72400.0
2005-12-30 10:00:00,58.41,58.41,58.3,58.33,41500.0,33.7596,33.7596,33.696,33.7133,41500.0
2005-12-30 10:05:00,58.32,58.33,58.2,58.28,50900.0,33.7076,33.7133,33.6382,33.6844,50900.0
2005-12-30 10:10:00,58.28,58.28,58.15,58.19,48600.0,33.6844,33.6844,33.6093,33.6324,48600.0
2005-12-30 10:15:00,58.21,58.22,58.19,58.2,16700.0,33.644,33.6498,33.6324,33.6382,16700.0
2005-12-30 10:20:00,58.2,58.31,58.18,58.3,60100.0,33.6382,33.7018,33.6266,33.696,60100.0
2005-12-30 10:25:00,58.3,58.36,58.3,58.33,38200.0,33.696,33.7307,33.696,33.7133,38200.0
2005-12-30 10:30:00,58.34,58.39,58.32,58.37,38600.0,33.7191,33.748,33.7076,33.7365,38600.0
2005-12-30 10:35:00,58.38,58.46,58.38,58.41,35800.0,33.7422,33.7885,33.7422,33.7596,35800.0
2005-12-30 10:40:00,58.42,58.42,58.36,58.38,59900.0,33.7654,33.7654,33.7307,33.7422,59900.0
2005-12-30 10:45:00,58.38,58.42,58.37,58.4,18800.0,33.7422,33.7654,33.7365,33.7538,18800.0
2005-12-30 10:50:00,58.42,58.42,58.39,58.39,27700.0,33.7654,33.7654,33.748,33.748,27700.0
2005-12-30 10:55:00,58.38,58.49,58.32,58.47,58800.0,33.7422,33.8058,33.7076,33.7943,58800.0
2005-12-30 11:00:00,58.46,58.46,58.32,58.38,59100.0,33.7885,33.7885,33.7076,33.7422,59100.0
2005-12-30 11:05:00,58.39,58.41,58.36,58.4,28700.0,33.748,33.7596,33.7307,33.7538,28700.0
2005-12-30 11:10:00,58.4,58.42,58.3,58.35,72000.0,33.7538,33.7654,33.696,33.7249,72000.0
2005-12-30 11:15:00,58.35,58.35,58.25,58.26,36600.0,33.7249,33.7249,33.6671,33.6729,36600.0
2005-12-30 11:20:00,58.25,58.33,58.24,58.31,54000.0,33.6671,33.7133,33.6613,33.7018,54000.0
2005-12-30 11:25:00,58.31,58.37,58.28,58.28,39100.0,33.7018,33.7365,33.6844,33.6844,39100.0
2005-12-30 11:30:00,58.28,58.32,58.28,58.3,50100.0,33.6844,33.7076,33.6844,33.696,50100.0
2005-12-30 11:35:00,58.3,58.3,58.29,58.29,25100.0,33.696,33.696,33.6902,33.6902,25100.0
2005-12-30 11:40:00,58.29,58.3,58.21,58.22,29600.0,33.6902,33.696,33.644,33.6498,29600.0
2005-12-30 11:45:00,58.22,58.24,58.2,58.23,21900.0,33.6498,33.6613,33.6382,33.6555,21900.0
2005-12-30 11:50:00,58.23,58.24,58.22,58.23,22600.0,33.6555,33.6613,33.6498,33.6555,22600.0
2005-12-30 11:55:00,58.22,58.24,58.2,58.23,33100.0,33.6498,33.6613,33.6382,33.6555,33100.0
2005-12-30 12:00:00,58.23,58.35,58.18,58.33,103700.0,33.6555,33.7249,33.6266,33.7133,103700.0
2005-12-30 12:05:00,58.33,58.33,58.24,58.26,37700.0,33.7133,33.7133,33.6613,33.6729,37700.0
2005-12-30 12:10:00,58.25,58.4,58.25,58.4,71800.0,33.6671,33.7538,33.6671,33.7538,71800.0
2005-12-30 12:15:00,58.4,58.47,58.3,58.3,102900.0,33.7538,33.7943,33.696,33.696,102900.0
2005-12-30 12:20:00,58.3,58.34,58.29,58.3,30100.0,33.696,33.7191,33.6902,33.696,30100.0
2005-12-30 12:25:00,58.31,58.31,58.25,58.26,26200.0,33.7018,33.7018,33.6671,33.6729,26200.0
2005-12-30 12:30:00,58.26,58.27,58.25,58.27,17400.0,33.6729,33.6787,33.6671,33.6787,17400.0
2005-12-30 12:35:00,58.26,58.28,58.23,58.23,28700.0,33.6729,33.6844,33.6555,33.6555,28700.0
2005-12-30 12:40:00,58.22,58.27,58.22,58.26,28000.0,33.6498,33.6787,33.6498,33.6729,28000.0
2005-12-30 12:45:00,58.26,58.3,58.26,58.29,28400.0,33.6729,33.696,33.6729,33.6902,28400.0
2005-12-30 12:50:00,58.29,58.3,58.29,58.3,9000.0,33.6902,33.696,33.6902,33.696,9000.0
2005-12-30 12:55:00,58.3,58.3,58.26,58.27,56300.0,33.696,33.696,33.6729,33.6787,56300.0
2005-12-30 13:00:00,58.28,58.3,58.25,58.26,22700.0,33.6844,33.696,33.6671,33.6729,22700.0
2005-12-30 13:05:00,58.25,58.28,58.22,58.22,14700.0,33.6671,33.6844,33.6498,33.6498,14700.0
2005-12-30 13:10:00,58.23,58.27,58.22,58.26,27200.0,33.6555,33.6787,33.6498,33.6729,27200.0
2005-12-30 13:15:00,58.27,58.29,58.25,58.26,33400.0,33.6787,33.6902,33.6671,33.6729,33400.0
2005-12-30 13:20:00,58.24,58.27,58.2,58.21,31400.0,33.6613,33.6787,33.6382,33.644,31400.0
2005-12-30 13:25:00,58.2,58.28,58.2,58.26,44300.0,33.6382,33.6844,33.6382,33.6729,44300.0
2005-12-30 13:30:00,58.26,58.27,58.23,58.24,28600.0,33.6729,33.6787,33.6555,33.6613,28600.0
2005-12-30 13:35:00,58.25,58.32,58.25,58.32,35800.0,33.6671,33.7076,33.6671,33.7076,35800.0
2005-12-30 13:40:00,58.32,58.33,58.29,58.3,64500.0,33.7076,33.7133,33.6902,33.696,64500.0
2005-12-30 13:45:00,58.29,58.32,58.27,58.27,36200.0,33.6902,33.7076,33.6787,33.6787,36200.0
2005-12-30 13:50:00,58.29,58.33,58.25,58.27,52300.0,33.6902,33.7133,33.6671,33.6787,52300.0
2005-12-30 13:55:00,58.27,58.3,58.26,58.28,20100.0,33.6787,33.696,33.6729,33.6844,20100.0
2005-12-30 14:00:00,58.28,58.3,58.27,58.28,16600.0,33.6844,33.696,33.6787,33.6844,16600.0
2005-12-30 14:05:00,58.28,58.36,58.27,58.27,73300.0,33.6844,33.7307,33.6787,33.6787,73300.0
2005-12-30 14:10:00,58.27,58.29,58.25,58.26,24500.0,33.6787,33.6902,33.6671,33.6729,24500.0
2005-12-30 14:15:00,58.26,58.27,58.22,58.23,27200.0,33.6729,33.6787,33.6498,33.6555,27200.0
2005-12-30 14:20:00,58.24,58.27,58.22,58.27,29500.0,33.6613,33.6787,33.6498,33.6787,29500.0
2005-12-30 14:25:00,58.26,58.27,58.22,58.22,28300.0,33.6729,33.6787,33.6498,33.6498,28300.0
2005-12-30 14:30:00,58.21,58.23,58.17,58.2,56200.0,33.644,33.6555,33.6209,33.6382,56200.0
2005-12-30 14:35:00,58.2,58.23,58.19,58.22,23900.0,33.6382,33.6555,33.6324,33.6498,23900.0
2005-12-30 14:40:00,58.22,58.22,58.17,58.19,24600.0,33.6498,33.6498,33.6209,33.6324,24600.0
2005-12-30 14:45:00,58.18,58.21,58.17,58.18,30200.0,33.6266,33.644,33.6209,33.6266,30200.0
2005-12-30 14:50:00,58.17,58.17,58.12,58.12,39200.0,33.6209,33.6209,33.592,33.592,39200.0
2005-12-30 14:55:00,58.12,58.22,58.12,58.16,56300.0,33.592,33.6498,33.592,33.6151,56300.0
2005-12-30 15:00:00,58.15,58.17,58.15,58.16,36700.0,33.6093,33.6209,33.6093,33.6151,36700.0
2005-12-30 15:05:00,58.17,58.17,58.13,58.14,72300.0,33.6209,33.6209,33.5977,33.6035,72300.0
2005-12-30 15:10:00,58.13,58.14,58.1,58.11,40300.0,33.5977,33.6035,33.5804,33.5862,40300.0
2005-12-30 15:15:00,58.12,58.12,58.07,58.11,88100.0,33.592,33.592,33.5631,33.5862,88100.0
2005-12-30 15:20:00,58.1,58.11,58.07,58.1,58000.0,33.5804,33.5862,33.5631,33.5804,58000.0
2005-12-30 15:25:00,58.1,58.12,58.07,58.11,84100.0,33.5804,33.592,33.5631,33.5862,84100.0
2005-12-30 15:30:00,58.11,58.12,58.07,58.09,66400.0,33.5862,33.592,33.5631,33.5746,66400.0
2005-12-30 15:35:00,58.08,58.11,58.07,58.1,104500.0,33.5688,33.5862,33.5631,33.5804,104500.0
2005-12-30 15:40:00,58.1,58.18,58.08,58.16,134100.0,33.5804,33.6266,33.5688,33.6151,134100.0
2005-12-30 15:45:00,58.16,58.17,58.07,58.09,95800.0,33.6151,33.6209,33.5631,33.5746,95800.0
2005-12-30 15:50:00,58.08,58.1,57.98,57.98,164100.0,33.5688,33.5804,33.5111,33.5111,164100.0
2005-12-30 15:55:00,57.98,58.02,57.88,57.88,349200.0,33.5111,33.5342,33.4533,33.4533,349200.0
2006-01-03 09:30:00,58.3,58.3,58.04,58.08,290900.0,33.696,33.696,33.5457,33.5688,290900.0
2006-01-03 09:35:00,58.08,58.1,58.01,58.02,98100.0,33.5688,33.5804,33.5284,33.5342,98100.0
2006-01-03 09:40:00,58.01,58.17,58.01,58.14,125600.0,33.5284,33.6209,33.5284,33.6035,125600.0
2006-01-03 09:45:00,58.14,58.19,58.12,58.16,77700.0,33.6035,33.6324,33.592,33.6151,77700.0
2006-01-03 09:50:00,58.17,58.19,58.11,58.15,92700.0,33.6209,33.6324,33.5862,33.6093,92700.0
2006-01-03 09:55:00,58.17,58.21,58.11,58.11,82300.0,33.6209,33.644,33.5862,33.5862,82300.0
2006-01-03 10:00:00,58.11,58.11,57.96,57.99,226200.0,33.5862,33.5862,33.4995,33.5168,226200.0
2006-01-03 10:05:00,57.96,57.98,57.78,57.78,159000.0,33.4995,33.5111,33.3955,33.3955,159000.0
2006-01-03 10:10:00,57.76,57.99,57.74,57.99,88200.0,33.3839,33.5168,33.3723,33.5168,88200.0
2006-01-03 10:15:00,57.99,57.99,57.87,57.95,56100.0,33.5168,33.5168,33.4475,33.4937,56100.0
2006-01-03 10:20:00,57.94,57.97,57.82,57.82,95300.0,33.4879,33.5053,33.4186,33.4186,95300.0
2006-01-03 10:25:00,57.87,57.93,57.77,57.92,85300.0,33.4475,33.4822,33.3897,33.4764,85300.0
2006-01-03 10:30:00,57.94,58.0,57.93,57.98,83100.0,33.4879,33.5226,33.4822,33.5111,83100.0
2006-01-03 10:35:00,57.99,58.0,57.91,57.93,50400.0,33.5168,33.5226,33.4706,33.4822,50400.0
2006-01-03 10:40:00,57.94,58.0,57.9,57.9,62700.0,33.4879,33.5226,33.4648,33.4648,62700.0
2006-01-03 10:45:00,57.91,57.91,57.8,57.85,80300.0,33.4706,33.4706,33.407,33.4359,80300.0
2006-01-03 10:50:00,57.85,57.91,57.85,57.89,99000.0,33.4359,33.4706,33.4359,33.459,99000.0
2006-01-03 10:55:00,57.9,57.91,57.8,57.84,69900.0,33.4648,33.4706,33.407,33.4301,69900.0
2006-01-03 11:00:00,57.85,57.85,57.8,57.8,37600.0,33.4359,33.4359,33.407,33.407,37600.0
2006-01-03 11:05:00,57.79,57.82,57.77,57.82,58900.0,33.4012,33.4186,33.3897,33.4186,58900.0
2006-01-03 11:10:00,57.82,57.82,57.75,57.79,112000.0,33.4186,33.4186,33.3781,33.4012,112000.0
2006-01-03 11:15:00,57.8,57.83,57.77,57.77,114800.0,33.407,33.4244,33.3897,33.3897,114800.0
2006-01-03 11:20:00,57.77,57.82,57.77,57.8,85200.0,33.3897,33.4186,33.3897,33.407,85200.0
2006-01-03 11:25:00,57.8,57.85,57.79,57.83,115300.0,33.407,33.4359,33.4012,33.4244,115300.0
2006-01-03 11:30:00,57.82,57.84,57.8,57.81,130500.0,33.4186,33.4301,33.407,33.4128,130500.0
2006-01-03 11:35:00,57.82,57.82,57.75,57.75,100300.0,33.4186,33.4186,33.3781,33.3781,100300.0
2006-01-03 11:40:00,57.75,57.79,57.75,57.77,60400.0,33.3781,33.4012,33.3781,33.3897,60400.0
2006-01-03 11:45:00,57.77,57.79,57.74,57.76,89200.0,33.3897,33.4012,33.3723,33.3839,89200.0
2006-01-03 11:50:00,57.76,57.79,57.75,57.76,67400.0,33.3839,33.4012,33.3781,33.3839,67400.0
2006-01-03 11:55:00,57.77,57.84,57.77,57.81,65100.0,33.3897,33.4301,33.3897,33.4128,65100.0
2006-01-03 12:00:00,57.81,57.85,57.74,57.74,70700.0,33.4128,33.4359,33.3723,33.3723,70700.0
2006-01-03 12:05:00,57.75,57.81,57.74,57.81,48600.0,33.3781,33.4128,33.3723,33.4128,48600.0
2006-01-03 12:10:00,57.8,57.81,57.74,57.76,63100.0,33.407,33.4128,33.3723,33.3839,63100.0
2006-01-03 12:15:00,57.76,57.81,57.76,57.78,35900.0,33.3839,33.4128,33.3839,33.3955,35900.0
2006-01-03 12:20:00,57.78,57.8,57.75,57.79,102700.0,33.3955,33.407,33.3781,33.4012,102700.0
2006-01-03 12:25:00,57.8,57.83,57.8,57.81,44400.0,33.407,33.4244,33.407,33.4128,44400.0
2006-01-03 12:30:00,57.81,57.81,57.76,57.8,57100.0,33.4128,33.4128,33.3839,33.407,57100.0
2006-01-03 12:35:00,57.79,57.83,57.79,57.82,69100.0,33.4012,33.4244,33.4012,33.4186,69100.0
2006-01-03 12:40:00,57.82,57.83,57.79,57.81,80300.0,33.4186,33.4244,33.4012,33.4128,80300.0
2006-01-03 12:45:00,57.81,57.85,57.81,57.85,86700.0,33.4128,33.4359,33.4128,33.4359,86700.0
2006-01-03 12:50:00,57.85,57.9,57.84,57.89,95200.0,33.4359,33.4648,33.4301,33.459,95200.0
2006-01-03 12:55:00,57.88,57.9,57.85,57.88,48600.0,33.4533,33.4648,33.4359,33.4533,48600.0
2006-01-03 13:00:00,57.88,57.89,57.8,57.81,87100.0,33.4533,33.459,33.407,33.4128,87100.0
2006-01-03 13:05:00,57.82,57.84,57.78,57.79,61300.0,33.4186,33.4301,33.3955,33.4012,61300.0
2006-01-03 13:10:00,57.8,57.81,57.75,57.79,49400.0,33.407,33.4128,33.3781,33.4012,49400.0
2006-01-03 13:15:00,57.79,57.82,57.78,57.82,63200.0,33.4012,33.4186,33.3955,33.4186,63200.0
2006-01-03 13:20:00,57.81,57.82,57.73,57.79,80100.0,33.4128,33.4186,33.3666,33.4012,80100.0
2006-01-03 13:25:00,57.79,57.8,57.74,57.76,38400.0,33.4012,33.407,33.3723,33.3839,38400.0
2006-01-03 13:30:00,57.76,57.77,57.73,57.75,51600.0,33.3839,33.3897,33.3666,33.3781,51600.0
2006-01-03 13:35:00,57.75,57.96,57.7,57.74,86100.0,33.3781,33.4995,33.3492,33.3723,86100.0
2006-01-03 13:40:00,57.74,57.75,57.69,57.71,37800.0,33.3723,33.3781,33.3434,33.355,37800.0
2006-01-03 13:45:00,57.7,57.8,57.7,57.76,115800.0,33.3492,33.407,33.3492,33.3839,115800.0
2006-01-03 13:50:00,57.76,57.76,57.74,57.75,51800.0,33.3839,33.3839,33.3723,33.3781,51800.0
2006-01-03 13:55:00,57.75,57.75,57.71,57.71,37500.0,33.3781,33.3781,33.355,33.355,37500.0
2006-01-03 14:00:00,57.72,57.83,57.72,57.8,124400.0,33.3608,33.4244,33.3608,33.407,124400.0
2006-01-03 14:05:00,57.81,57.92,57.79,57.92,131700.0,33.4128,33.4764,33.4012,33.4764,131700.0
2006-01-03 14:10:00,57.92,57.93,57.83,57.83,170000.0,33.4764,33.4822,33.4244,33.4244,170000.0
2006-01-03 14:15:00,57.84,57.94,57.81,57.94,138900.0,33.4301,33.4879,33.4128,33.4879,138900.0
2006-01-03 14:20:00,57.93,57.95,57.89,57.93,174300.0,33.4822,33.4937,33.459,33.4822,174300.0
2006-01-03 14:25:00,57.93,58.01,57.92,57.99,363900.0,33.4822,33.5284,33.4764,33.5168,363900.0
2006-01-03 14:30:00,58.0,58.07,57.98,58.02,231600.0,33.5226,33.5631,33.5111,33.5342,231600.0
2006-01-03 14:35:00,58.06,58.08,57.99,58.03,382100.0,33.5573,33.5688,33.5168,33.54,382100.0
2006-01-03 14:40:00,58.03,58.08,57.99,58.04,277700.0,33.54,33.5688,33.5168,33.5457,277700.0
2006-01-03 14:45:00,58.06,58.21,58.06,58.18,69800.0,33.5573,33.644,33.5573,33.6266,69800.0
2006-01-03 14:50:00,58.17,58.24,58.17,58.22,96300.0,33.6209,33.6613,33.6209,33.6498,96300.0
2006-01-03 14:55:00,58.21,58.25,58.17,58.25,105200.0,33.644,33.6671,33.6209,33.6671,105200.0
2006-01-03 15:00:00,58.27,58.51,58.25,58.51,303600.0,33.6787,33.8174,33.6671,33.8174,303600.0
2006-01-03 15:05:00,58.5,58.6,58.49,58.51,224500.0,33.8116,33.8694,33.8058,33.8174,224500.0
2006-01-03 15:10:00,58.5,58.54,58.48,58.52,189100.0,33.8116,33.8347,33.8,33.8232,189100.0
2006-01-03 15:15:00,58.52,58.55,58.52,58.54,137300.0,33.8232,33.8405,33.8232,33.8347,137300.0
2006-01-03 15:20:00,58.54,58.59,58.53,58.58,112700.0,33.8347,33.8636,33.8289,33.8578,112700.0
2006-01-03 15:25:00,58.58,58.62,58.54,58.57,150500.0,33.8578,33.881,33.8347,33.8521,150500.0
2006-01-03 15:30:00,58.59,58.77,58.57,58.75,176200.0,33.8636,33.9677,33.8521,33.9561,176200.0
2006-01-03 15:35:00,58.75,58.82,58.75,58.82,202600.0,33.9561,33.9966,33.9561,33.9966,202600.0
2006-01-03 15:40:00,58.81,58.86,58.81,58.84,148300.0,33.9908,34.0197,33.9908,34.0081,148300.0
2006-01-03 15:45:00,58.84,58.85,58.67,58.72,234600.0,34.0081,34.0139,33.9099,33.9388,234600.0
2006-01-03 15:50:00,58.72,58.78,58.67,58.76,171800.0,33.9388,33.9734,33.9099,33.9619,171800.0
2006-01-03 15:55:00,58.76,58.79,58.72,58.78,264000.0,33.9619,33.9792,33.9388,33.9734,264000.0
2006-01-04 09:30:00,58.8,58.89,58.7,58.88,228800.0,33.985,34.037,33.9272,34.0312,228800.0
2006-01-04 09:35:00,58.88,58.94,58.7,58.94,95200.0,34.0312,34.0659,33.9272,34.0659,95200.0
2006-01-04 09:40:00,58.94,59.03,58.9,59.03,218500.0,34.0659,34.1179,34.0428,34.1179,218500.0
2006-01-04 09:45:00,59.03,59.05,58.96,58.98,199800.0,34.1179,34.1295,34.0775,34.089,199800.0
2006-01-04 09:50:00,58.98,58.99,58.92,58.99,71300.0,34.089,34.0948,34.0543,34.0948,71300.0
2006-01-04 09:55:00,58.96,59.0,58.95,58.97,77900.0,34.0775,34.1006,34.0717,34.0832,77900.0
2006-01-04 10:00:00,58.97,59.12,58.96,59.09,93300.0,34.0832,34.1699,34.0775,34.1526,93300.0
2006-01-04 10:05:00,59.09,59.12,59.06,59.1,56200.0,34.1526,34.1699,34.1353,34.1584,56200.0
2006-01-04 10:10:00,59.09,59.09,58.98,59.02,61600.0,34.1526,34.1526,34.089,34.1121,61600.0
2006-01-04 10:15:00,59.02,59.03,58.88,58.94,67900.0,34.1121,34.1179,34.0312,34.0659,67900.0
2006-01-04 10:20:00,58.95,59.01,58.89,59.0,84400.0,34.0717,34.1064,34.037,34.1006,84400.0
2006-01-04 10:25:00,59.0,59.0,58.89,58.89,44900.0,34.1006,34.1006,34.037,34.037,44900.0
2006-01-04 10:30:00,58.9,58.92,58.87,58.89,78500.0,34.0428,34.0543,34.0255,34.037,78500.0
2006-01-04 10:35:00,58.89,58.97,58.83,58.83,160000.0,34.037,34.0832,34.0023,34.0023,160000.0
2006-01-04 10:40:00,58.84,58.84,58.72,58.79,114800.0,34.0081,34.0081,33.9388,33.9792,114800.0
2006-01-04 10:45:00,58.8,58.87,58.79,58.84,46400.0,33.985,34.0255,33.9792,34.0081,46400.0
2006-01-04 10:50:00,58.84,58.87,58.79,58.81,59400.0,34.0081,34.0255,33.9792,33.9908,59400.0
2006-01-04 10:55:00,58.78,58.8,58.67,58.71,79400.0,33.9734,33.985,33.9099,33.933,79400.0
2006-01-04 11:00:00,58.72,58.77,58.66,58.74,103000.0,33.9388,33.9677,33.9041,33.9503,103000.0
2006-01-04 11:05:00,58.74,58.76,58.68,58.7,58000.0,33.9503,33.9619,33.9156,33.9272,58000.0
2006-01-04 11:10:00,58.7,58.74,58.67,58.73,65300.0,33.9272,33.9503,33.9099,33.9445,65300.0
2006-01-04 11:15:00,58.74,58.75,58.72,58.75,52800.0,33.9503,33.9561,33.9388,33.9561,52800.0
2006-01-04 11:20:00,58.75,58.84,58.75,58.77,55300.0,33.9561,34.0081,33.9561,33.9677,55300.0
2006-01-04 11:25:00,58.77,58.78,58.71,58.73,76000.0,33.9677,33.9734,33.933,33.9445,76000.0
2006-01-04 11:30:00,58.75,58.77,58.72,58.74,45200.0,33.9561,33.9677,33.9388,33.9503,45200.0
2006-01-04 11:35:00,58.74,58.8,58.74,58.77,54100.0,33.9503,33.985,33.9503,33.9677,54100.0
2006-01-04 11:40:00,58.79,58.79,58.74,58.77,35700.0,33.9792,33.9792,33.9503,33.9677,35700.0
2006-01-04 11:45:00,58.77,58.85,58.76,58.83,51700.0,33.9677,34.0139,33.9619,34.0023,51700.0
2006-01-04 11:50:00,58.83,58.91,58.82,58.89,87300.0,34.0023,34.0486,33.9966,34.037,87300.0
2006-01-04 11:55:00,58.88,58.91,58.82,58.85,69000.0,34.0312,34.0486,33.9966,34.0139,69000.0
2006-01-04 12:00:00,58.85,58.9,58.81,58.88,57500.0,34.0139,34.0428,33.9908,34.0312,57500.0
2006-01-04 12:05:00,58.87,58.89,58.85,58.87,63400.0,34.0255,34.037,34.0139,34.0255,63400.0
2006-01-04 12:10:00,58.87,58.92,58.86,58.91,87800.0,34.0255,34.0543,34.0197,34.0486,87800.0
2006-01-04 12:15:00,58.91,58.91,58.83,58.84,69000.0,34.0486,34.0486,34.0023,34.0081,69000.0
2006-01-04 12:20:00,58.82,58.83,58.77,58.77,59400.0,33.9966,34.0023,33.9677,33.9677,59400.0
2006-01-04 12:25:00,58.77,58.78,58.72,58.73,64700.0,33.9677,33.9734,33.9388,33.9445,64700.0
2006-01-04 12:30:00,58.72,58.74,58.66,58.67,58800.0,33.9388,33.9503,33.9041,33.9099,58800.0
2006-01-04 12:35:00,58.66,58.69,58.58,58.59,84400.0,33.9041,33.9214,33.8578,33.8636,84400.0
2006-01-04 12:40:00,58.59,58.68,58.59,58.63,34300.0,33.8636,33.9156,33.8636,33.8867,34300.0
2006-01-04 12:45:00,58.65,58.68,58.56,58.59,77200.0,33.8983,33.9156,33.8463,33.8636,77200.0
2006-01-04 12:50:00,58.6,58.7,58.59,58.69,55700.0,33.8694,33.9272,33.8636,33.9214,55700.0
2006-01-04 12:55:00,58.7,58.7,58.6,58.6,61200.0,33.9272,33.9272,33.8694,33.8694,61200.0
2006-01-04 13:00:00,58.59,58.63,58.56,58.63,48600.0,33.8636,33.8867,33.8463,33.8867,48600.0
2006-01-04 13:05:00,58.63,58.67,58.63,58.66,31300.0,33.8867,33.9099,33.8867,33.9041,31300.0
2006-01-04 13:10:00,58.66,58.66,58.57,58.64,48600.0,33.9041,33.9041,33.8521,33.8925,48600.0
2006-01-04 13:15:00,58.64,58.78,58.64,58.77,39400.0,33.8925,33.9734,33.8925,33.9677,39400.0
2006-01-04 13:20:00,58.75,58.78,58.74,58.78,33600.0,33.9561,33.9734,33.9503,33.9734,33600.0
2006-01-04 13:25:00,58.78,58.9,58.78,58.9,71500.0,33.9734,34.0428,33.9734,34.0428,71500.0
2006-01-04 13:30:00,58.88,58.93,58.8,58.8,50400.0,34.0312,34.0601,33.985,33.985,50400.0
2006-01-04 13:35:00,58.82,58.84,58.79,58.81,41700.0,33.9966,34.0081,33.9792,33.9908,41700.0
2006-01-04 13:40:00,58.8,58.94,58.8,58.92,54200.0,33.985,34.0659,33.985,34.0543,54200.0
2006-01-04 13:45:00,58.92,58.94,58.89,58.92,49200.0,34.0543,34.0659,34.037,34.0543,49200.0
2006-01-04 13:50:00,58.92,58.94,58.9,58.92,60300.0,34.0543,34.0659,34.0428,34.0543,60300.0
2006-01-04 13:55:00,58.92,58.94,58.9,58.9,80700.0,34.0543,34.0659,34.0428,34.0428,80700.0
2006-01-04 14:00:00,58.9,58.95,58.9,58.94,16400.0,34.0428,34.0717,34.0428,34.0659,16400.0
2006-01-04 14:05:00,58.93,58.95,58.89,58.9,58000.0,34.0601,34.0717,34.037,34.0428,58000.0
2006-01-04 14:10:00,58.9,58.95,58.83,58.84,95700.0,34.0428,34.0717,34.0023,34.0081,95700.0
2006-01-04 14:15:00,58.88,58.9,58.81,58.86,58900.0,34.0312,34.0428,33.9908,34.0197,58900.0
2006-01-04 14:20:00,58.86,58.92,58.85,58.91,44900.0,34.0197,34.0543,34.0139,34.0486,44900.0
2006-01-04 14:25:00,58.9,58.9,58.84,58.87,84700.0,34.0428,34.0428,34.0081,34.0255,84700.0
2006-01-04 14:30:00,58.88,58.88,58.8,58.86,40300.0,34.0312,34.0312,33.985,34.0197,40300.0
2006-01-04 14:35:00,58.84,58.94,58.81,58.85,119600.0,34.0081,34.0659,33.9908,34.0139,119600.0
2006-01-04 14:40:00,58.86,58.95,58.79,58.93,188100.0,34.0197,34.0717,33.9792,34.0601,188100.0
2006-01-04 14:45:00,58.93,58.94,58.89,58.9,73800.0,34.0601,34.0659,34.037,34.0428,73800.0
2006-01-04 14:50:00,58.9,58.93,58.87,58.89,79800.0,34.0428,34.0601,34.0255,34.037,79800.0
2006-01-04 14:55:00,58.88,58.91,58.88,58.9,83600.0,34.0312,34.0486,34.0312,34.0428,83600.0
2006-01-04 15:00:00,58.91,58.94,58.87,58.93,51900.0,34.0486,34.0659,34.0255,34.0601,51900.0
2006-01-04 15:05:00,58.93,58.97,58.92,58.96,116600.0,34.0601,34.0832,34.0543,34.0775,116600.0
2006-01-04 15:10:00,58.95,58.96,58.88,58.9,51600.0,34.0717,34.0775,34.0312,34.0428,51600.0
2006-01-04 15:15:00,58.91,58.91,58.86,58.9,114600.0,34.0486,34.0486,34.0197,34.0428,114600.0
2006-01-04 15:20:00,58.9,58.99,58.87,58.96,61800.0,34.0428,34.0948,34.0255,34.0775,61800.0
2006-01-04 15:25:00,58.96,59.0,58.95,58.99,166300.0,34.0775,34.1006,34.0717,34.0948,166300.0
2006-01-04 15:30:00,58.99,59.0,58.9,58.91,104100.0,34.0948,34.1006,34.0428,34.0486,104100.0
2006-01-04 15:35:00,58.92,58.92,58.87,58.88,93300.0,34.0543,34.0543,34.0255,34.0312,93300.0
2006-01-04 15:40:00,58.89,58.95,58.85,58.94,142300.0,34.037,34.0717,34.0139,34.0659,142300.0
2006-01-04 15:45:00,58.95,58.99,58.9,58.93,78800.0,34.0717,34.0948,34.0428,34.0601,78800.0
2006-01-04 15:50:00,58.93,59.0,58.92,59.0,220100.0,34.0601,34.1006,34.0543,34.1006,220100.0
2006-01-04 15:55:00,58.99,59.0,58.88,58.9,202000.0,34.0948,34.1006,34.0312,34.0428,202000.0
2006-01-05 09:30:00,58.7,58.91,58.68,58.85,331100.0,33.9272,34.0486,33.9156,34.0139,331100.0
2006-01-05 09:35:00,58.85,58.99,58.84,58.99,83500.0,34.0139,34.0948,34.0081,34.0948,83500.0
2006-01-05 09:40:00,58.99,59.05,58.95,59.01,176100.0,34.0948,34.1295,34.0717,34.1064,176100.0
2006-01-05 09:45:00,59.01,59.07,58.94,58.94,60300.0,34.1064,34.141,34.0659,34.0659,60300.0
2006-01-05 09:50:00,58.93,59.01,58.81,58.84,55600.0,34.0601,34.1064,33.9908,34.0081,55600.0
2006-01-05 09:55:00,58.82,58.9,58.76,58.87,57300.0,33.9966,34.0428,33.9619,34.0255,57300.0
2006-01-05 10:00:00,58.87,58.92,58.85,58.89,45700.0,34.0255,34.0543,34.0139,34.037,45700.0
2006-01-05 10:05:00,58.89,59.05,58.89,58.98,72700.0,34.037,34.1295,34.037,34.089,72700.0
2006-01-05 10:10:00,58.98,58.98,58.89,58.91,124500.0,34.089,34.089,34.037,34.0486,124500.0
2006-01-05 10:15:00,58.91,58.95,58.89,58.9,61600.0,34.0486,34.0717,34.037,34.0428,61600.0
2006-01-05 10:20:00,58.91,58.95,58.9,58.91,75700.0,34.0486,34.0717,34.0428,34.0486,75700.0
2006-01-05 10:25:00,58.91,58.94,58.87,58.89,106800.0,34.0486,34.0659,34.0255,34.037,106800.0
2006-01-05 10:30:00,58.89,58.9,58.81,58.86,81700.0,34.037,34.0428,33.9908,34.0197,81700.0
2006-01-05 10:35:00,58.86,58.87,58.79,58.81,91800.0,34.0197,34.0255,33.9792,33.9908,91800.0
2006-01-05 10:40:00,58.8,58.81,58.75,58.79,111100.0,33.985,33.9908,33.9561,33.9792,111100.0
2006-01-05 10:45:00,58.79,58.85,58.76,58.85,94400.0,33.9792,34.0139,33.9619,34.0139,94400.0
2006-01-05 10:50:00,58.85,58.86,58.8,58.86,84100.0,34.0139,34.0197,33.985,34.0197,84100.0
2006-01-05 10:55:00,58.86,58.86,58.81,58.84,69100.0,34.0197,34.0197,33.9908,34.0081,69100.0
2006-01-05 11:00:00,58.81,58.85,58.78,58.83,58800.0,33.9908,34.0139,33.9734,34.0023,58800.0
2006-01-05 11:05:00,58.83,58.85,58.8,58.82,57100.0,34.0023,34.0139,33.985,33.9966,57100.0
2006-01-05 11:10:00,58.82,58.89,58.79,58.85,44600.0,33.9966,34.037,33.9792,34.0139,44600.0
2006-01-05 11:15:00,58.86,58.94,58.8,58.8,92300.0,34.0197,34.0659,33.985,33.985,92300.0
2006-01-05 11:20:00,58.82,58.92,58.81,58.82,47700.0,33.9966,34.0543,33.9908,33.9966,47700.0
2006-01-05 11:25:00,58.81,58.92,58.81,58.89,31700.0,33.9908,34.0543,33.9908,34.037,31700.0
2006-01-05 11:30:00,58.89,58.9,58.85,58.89,50800.0,34.037,34.0428,34.0139,34.037,50800.0
2006-01-05 11:35:00,58.89,58.99,58.88,58.89,64300.0,34.037,34.0948,34.0312,34.037,64300.0
2006-01-05 11:40:00,58.9,58.95,58.89,58.91,34700.0,34.0428,34.0717,34.037,34.0486,34700.0
2006-01-05 11:45:00,58.91,58.94,58.89,58.91,31700.0,34.0486,34.0659,34.037,34.0486,31700.0
2006-01-05 11:50:00,58.91,58.95,58.89,58.94,105600.0,34.0486,34.0717,34.037,34.0659,105600.0
2006-01-05 11:55:00,58.94,58.97,58.92,58.94,58600.0,34.0659,34.0832,34.0543,34.0659,58600.0
2006-01-05 12:00:00,58.94,58.99,58.92,58.95,54600.0,34.0659,34.0948,34.0543,34.0717,54600.0
2006-01-05 12:05:00,58.95,58.95,58.88,58.9,46000.0,34.0717,34.0717,34.0312,34.0428,46000.0
2006-01-05 12:10:00,58.9,58.91,58.84,58.87,157000.0,34.0428,34.0486,34.0081,34.0255,157000.0
2006-01-05 12:15:00,58.85,58.87,58.82,58.84,20100.0,34.0139,34.0255,33.9966,34.0081,20100.0
2006-01-05 12:20:00,58.85,58.88,58.8,58.81,34700.0,34.0139,34.0312,33.985,33.9908,34700.0
2006-01-05 12:25:00,58.81,58.82,58.77,58.82,44600.0,33.9908,33.9966,33.9677,33.9966,44600.0
2006-01-05 12:30:00,58.83,58.86,58.82,58.84,126100.0,34.0023,34.0197,33.9966,34.0081,126100.0
2006-01-05 12:35:00,58.84,58.87,58.84,58.85,119700.0,34.0081,34.0255,34.0081,34.0139,119700.0
2006-01-05 12:40:00,58.84,58.86,58.78,58.82,47300.0,34.0081,34.0197,33.9734,33.9966,47300.0
2006-01-05 12:45:00,58.82,58.82,58.76,58.79,52600.0,33.9966,33.9966,33.9619,33.9792,52600.0
2006-01-05 12:50:00,58.78,58.79,58.75,58.78,24000.0,33.9734,33.9792,33.9561,33.9734,24000.0
2006-01-05 12:55:00,58.79,58.79,58.75,58.76,34700.0,33.9792,33.9792,33.9561,33.9619,34700.0
2006-01-05 13:00:00,58.75,58.8,58.75,58.79,36700.0,33.9561,33.985,33.9561,33.9792,36700.0
2006-01-05 13:05:00,58.79,58.87,58.79,58.86,71000.0,33.9792,34.0255,33.9792,34.0197,71000.0
2006-01-05 13:10:00,58.86,58.86,58.81,58.83,23000.0,34.0197,34.0197,33.9908,34.0023,23000.0
2006-01-05 13:15:00,58.83,58.84,58.82,58.84,42400.0,34.0023,34.0081,33.9966,34.0081,42400.0
2006-01-05 13:20:00,58.84,58.84,58.8,58.81,102900.0,34.0081,34.0081,33.985,33.9908,102900.0
2006-01-05 13:25:00,58.8,58.82,58.8,58.82,25600.0,33.985,33.9966,33.985,33.9966,25600.0
2006-01-05 13:30:00,58.83,58.86,58.81,58.83,23300.0,34.0023,34.0197,33.9908,34.0023,23300.0
2006-01-05 13:35:00,58.83,58.87,58.79,58.79,43700.0,34.0023,34.0255,33.9792,33.9792,43700.0
2006-01-05 13:40:00,58.79,58.8,58.76,58.76,85400.0,33.9792,33.985,33.9619,33.9619,85400.0
2006-01-05 13:45:00,58.76,58.85,58.75,58.83,60600.0,33.9619,34.0139,33.9561,34.0023,60600.0
2006-01-05 13:50:00,58.82,58.89,58.82,58.84,224000.0,33.9966,34.037,33.9966,34.0081,224000.0
2006-01-05 13:55:00,58.85,58.86,58.8,58.83,33700.0,34.0139,34.0197,33.985,34.0023,33700.0
2006-01-05 14:00:00,58.83,58.85,58.8,58.85,72300.0,34.0023,34.0139,33.985,34.0139,72300.0
2006-01-05 14:05:00,58.85,58.86,58.8,58.8,54800.0,34.0139,34.0197,33.985,33.985,54800.0
2006-01-05 14:10:00,58.82,58.9,58.8,58.82,78200.0,33.9966,34.0428,33.985,33.9966,78200.0
2006-01-05 14:15:00,58.82,58.87,58.81,58.84,30600.0,33.9966,34.0255,33.9908,34.0081,30600.0
2006-01-05 14:20:00,58.84,58.89,58.8,58.8,67700.0,34.0081,34.037,33.985,33.985,67700.0
2006-01-05 14:25:00,58.81,58.82,58.76,58.77,233800.0,33.9908,33.9966,33.9619,33.9677,233800.0
2006-01-05 14:30:00,58.77,58.84,58.77,58.8,61500.0,33.9677,34.0081,33.9677,33.985,61500.0
2006-01-05 14:35:00,58.81,58.84,58.8,58.84,62600.0,33.9908,34.0081,33.985,34.0081,62600.0
2006-01-05 14:40:00,58.83,58.85,58.81,58.81,92200.0,34.0023,34.0139,33.9908,33.9908,92200.0
2006-01-05 14:45:00,58.81,58.84,58.8,58.82,96000.0,33.9908,34.0081,33.985,33.9966,96000.0
2006-01-05 14:50:00,58.8,58.86,58.78,58.85,56800.0,33.985,34.0197,33.9734,34.0139,56800.0
2006-01-05 14:55:00,58.85,58.85,58.78,58.8,64100.0,34.0139,34.0139,33.9734,33.985,64100.0
2006-01-05 15:00:00,58.8,58.84,58.77,58.83,66800.0,33.985,34.0081,33.9677,34.0023,66800.0
2006-01-05 15:05:00,58.82,58.82,58.76,58.76,80200.0,33.9966,33.9966,33.9619,33.9619,80200.0
2006-01-05 15:10:00,58.76,58.82,58.75,58.79,70200.0,33.9619,33.9966,33.9561,33.9792,70200.0
2006-01-05 15:15:00,58.8,58.8,58.75,58.8,84000.0,33.985,33.985,33.9561,33.985,84000.0
2006-01-05 15:20:00,58.79,58.8,58.72,58.74,44900.0,33.9792,33.985,33.9388,33.9503,44900.0
2006-01-05 15:25:00,58.72,58.74,58.69,58.7,51000.0,33.9388,33.9503,33.9214,33.9272,51000.0
2006-01-05 15:30:00,58.71,58.74,58.69,58.74,81700.0,33.933,33.9503,33.9214,33.9503,81700.0
2006-01-05 15:35:00,58.74,58.77,58.72,58.73,126400.0,33.9503,33.9677,33.9388,33.9445,126400.0
2006-01-05 15:40:00,58.72,58.75,58.68,58.7,76100.0,33.9388,33.9561,33.9156,33.9272,76100.0
2006-01-05 15:45:00,58.7,58.7,58.61,58.64,100900.0,33.9272,33.9272,33.8752,33.8925,100900.0
2006-01-05 15:50:00,58.64,58.7,58.61,58.69,125700.0,33.8925,33.9272,33.8752,33.9214,125700.0
2006-01-05 15:55:00,58.67,58.7,58.65,58.7,219600.0,33.9099,33.9272,33.8983,33.9272,219600.0
2006-01-06 09:30:00,58.74,58.8,58.69,58.69,235700.0,33.9503,33.985,33.9214,33.9214,235700.0
2006-01-06 09:35:00,58.69,58.77,58.61,58.7,71700.0,33.9214,33.9677,33.8752,33.9272,71700.0
2006-01-06 09:40:00,58.7,58.78,58.7,58.75,95600.0,33.9272,33.9734,33.9272,33.9561,95600.0
2006-01-06 09:45:00,58.75,58.78,58.74,58.75,107700.0,33.9561,33.9734,33.9503,33.9561,107700.0
2006-01-06 09:50:00,58.75,58.77,58.66,58.68,84300.0,33.9561,33.9677,33.9041,33.9156,84300.0
2006-01-06 09:55:00,58.68,58.79,58.65,58.66,80300.0,33.9156,33.9792,33.8983,33.9041,80300.0
2006-01-06 10:00:00,58.67,58.7,58.55,58.67,71700.0,33.9099,33.9272,33.8405,33.9099,71700.0
2006-01-06 10:05:00,58.66,58.67,58.57,58.61,84300.0,33.9041,33.9099,33.8521,33.8752,84300.0
2006-01-06 10:10:00,58.61,58.7,58.6,58.61,32800.0,33.8752,33.9272,33.8694,33.8752,32800.0
2006-01-06 10:15:00,58.6,58.63,58.52,58.53,73300.0,33.8694,33.8867,33.8232,33.8289,73300.0
2006-01-06 10:20:00,58.53,58.64,58.53,58.57,87300.0,33.8289,33.8925,33.8289,33.8521,87300.0
2006-01-06 10:25:00,58.55,58.64,58.52,58.58,27900.0,33.8405,33.8925,33.8232,33.8578,27900.0
2006-01-06 10:30:00,58.59,58.62,58.54,58.55,27900.0,33.8636,33.881,33.8347,33.8405,27900.0
2006-01-06 10:35:00,58.57,58.61,58.54,58.56,68000.0,33.8521,33.8752,33.8347,33.8463,68000.0
2006-01-06 10:40:00,58.56,58.57,58.5,58.56,73300.0,33.8463,33.8521,33.8116,33.8463,73300.0
2006-01-06 10:45:00,58.56,58.58,58.52,58.58,55000.0,33.8463,33.8578,33.8232,33.8578,55000.0
2006-01-06 10:50:00,58.59,58.63,58.57,58.62,73100.0,33.8636,33.8867,33.8521,33.881,73100.0
2006-01-06 10:55:00,58.61,58.64,58.55,58.56,96500.0,33.8752,33.8925,33.8405,33.8463,96500.0
2006-01-06 11:00:00,58.56,58.56,58.52,58.54,72900.0,33.8463,33.8463,33.8232,33.8347,72900.0
2006-01-06 11:05:00,58.53,58.56,58.53,58.55,31200.0,33.8289,33.8463,33.8289,33.8405,31200.0
2006-01-06 11:10:00,58.55,58.55,58.5,58.53,51100.0,33.8405,33.8405,33.8116,33.8289,51100.0
2006-01-06 11:15:00,58.53,58.63,58.52,58.59,51600.0,33.8289,33.8867,33.8232,33.8636,51600.0
2006-01-06 11:20:00,58.61,58.64,58.53,58.63,61300.0,33.8752,33.8925,33.8289,33.8867,61300.0
2006-01-06 11:25:00,58.63,58.76,58.58,58.67,63300.0,33.8867,33.9619,33.8578,33.9099,63300.0
2006-01-06 11:30:00,58.68,58.68,58.62,58.65,40400.0,33.9156,33.9156,33.881,33.8983,40400.0
2006-01-06 11:35:00,58.64,58.69,58.63,58.65,36700.0,33.8925,33.9214,33.8867,33.8983,36700.0
2006-01-06 11:40:00,58.63,58.65,58.6,58.61,32300.0,33.8867,33.8983,33.8694,33.8752,32300.0
2006-01-06 11:45:00,58.61,58.62,58.59,58.6,52800.0,33.8752,33.881,33.8636,33.8694,52800.0
2006-01-06 11:50:00,58.6,58.62,58.55,58.56,24100.0,33.8694,33.881,33.8405,33.8463,24100.0
2006-01-06 11:55:00,58.57,58.65,58.57,58.63,56400.0,33.8521,33.8983,33.8521,33.8867,56400.0
2006-01-06 12:00:00,58.62,58.67,58.61,58.61,33000.0,33.881,33.9099,33.8752,33.8752,33000.0
2006-01-06 12:05:00,58.61,58.61,58.54,58.58,73400.0,33.8752,33.8752,33.8347,33.8578,73400.0
2006-01-06 12:10:00,58.56,58.61,58.56,58.6,29500.0,33.8463,33.8752,33.8463,33.8694,29500.0
2006-01-06 12:15:00,58.59,58.65,58.58,58.65,61500.0,33.8636,33.8983,33.8578,33.8983,61500.0
2006-01-06 12:20:00,58.65,58.68,58.61,58.66,39400.0,33.8983,33.9156,33.8752,33.9041,39400.0
2006-01-06 12:25:00,58.66,58.66,58.62,58.62,25900.0,33.9041,33.9041,33.881,33.881,25900.0
2006-01-06 12:30:00,58.61,58.64,58.6,58.63,32800.0,33.8752,33.8925,33.8694,33.8867,32800.0
2006-01-06 12:35:00,58.62,58.64,58.6,58.62,25400.0,33.881,33.8925,33.8694,33.881,25400.0
2006-01-06 12:40:00,58.62,58.63,58.6,58.6,69600.0,33.881,33.8867,33.8694,33.8694,69600.0
2006-01-06 12:45:00,58.6,58.63,58.6,58.61,26100.0,33.8694,33.8867,33.8694,33.8752,26100.0
2006-01-06 12:50:00,58.61,58.63,58.56,58.6,71400.0,33.8752,33.8867,33.8463,33.8694,71400.0
2006-01-06 12:55:00,58.59,58.6,58.57,58.59,21900.0,33.8636,33.8694,33.8521,33.8636,21900.0
2006-01-06 13:00:00,58.58,58.58,58.48,58.5,91600.0,33.8578,33.8578,33.8,33.8116,91600.0
2006-01-06 13:05:00,58.5,58.59,58.5,58.57,63000.0,33.8116,33.8636,33.8116,33.8521,63000.0
2006-01-06 13:10:00,58.58,58.62,58.54,58.61,36100.0,33.8578,33.881,33.8347,33.8752,36100.0
2006-01-06 13:15:00,58.6,58.62,58.59,58.6,48700.0,33.8694,33.881,33.8636,33.8694,48700.0
2006-01-06 13:20:00,58.6,58.66,58.58,58.63,40500.0,33.8694,33.9041,33.8578,33.8867,40500.0
2006-01-06 13:25:00,58.63,58.63,58.58,58.61,24900.0,33.8867,33.8867,33.8578,33.8752,24900.0
2006-01-06 13:30:00,58.61,58.63,58.59,58.6,193900.0,33.8752,33.8867,33.8636,33.8694,193900.0
2006-01-06 13:35:00,58.59,58.62,58.58,58.6,20000.0,33.8636,33.881,33.8578,33.8694,20000.0
2006-01-06 13:40:00,58.6,58.6,58.52,58.52,22100.0,33.8694,33.8694,33.8232,33.8232,22100.0
2006-01-06 13:45:00,58.53,58.65,58.53,58.59,83400.0,33.8289,33.8983,33.8289,33.8636,83400.0
2006-01-06 13:50:00,58.59,58.62,58.58,58.61,110700.0,33.8636,33.881,33.8578,33.8752,110700.0
2006-01-06 13:55:00,58.61,58.63,58.58,58.58,61400.0,33.8752,33.8867,33.8578,33.8578,61400.0
2006-01-06 14:00:00,58.58,58.59,58.53,58.54,133000.0,33.8578,33.8636,33.8289,33.8347,133000.0
2006-01-06 14:05:00,58.53,58.6,58.53,58.58,48000.0,33.8289,33.8694,33.8289,33.8578,48000.0
2006-01-06 14:10:00,58.58,58.6,58.56,58.59,43100.0,33.8578,33.8694,33.8463,33.8636,43100.0
2006-01-06 14:15:00,58.6,58.63,58.58,58.6,216100.0,33.8694,33.8867,33.8578,33.8694,216100.0
2006-01-06 14:20:00,58.59,58.62,58.56,58.57,290600.0,33.8636,33.881,33.8463,33.8521,290600.0
2006-01-06 14:25:00,58.58,58.59,58.54,58.57,177400.0,33.8578,33.8636,33.8347,33.8521,177400.0
2006-01-06 14:30:00,58.57,58.6,58.56,58.6,127100.0,33.8521,33.8694,33.8463,33.8694,127100.0
2006-01-06 14:35:00,58.6,58.62,58.58,58.62,158700.0,33.8694,33.881,33.8578,33.881,158700.0
2006-01-06 14:40:00,58.62,58.65,58.6,58.62,37800.0,33.881,33.8983,33.8694,33.881,37800.0
2006-01-06 14:45:00,58.62,58.65,58.62,58.63,104300.0,33.881,33.8983,33.881,33.8867,104300.0
2006-01-06 14:50:00,58.62,58.63,58.6,58.6,289800.0,33.881,33.8867,33.8694,33.8694,289800.0
2006-01-06 14:55:00,58.6,58.63,58.6,58.6,107400.0,33.8694,33.8867,33.8694,33.8694,107400.0
2006-01-06 15:00:00,58.6,58.61,58.56,58.58,71600.0,33.8694,33.8752,33.8463,33.8578,71600.0
2006-01-06 15:05:00,58.58,58.64,58.55,58.55,136600.0,33.8578,33.8925,33.8405,33.8405,136600.0
2006-01-06 15:10:00,58.56,58.59,58.53,58.56,119900.0,33.8463,33.8636,33.8289,33.8463,119900.0
2006-01-06 15:15:00,58.56,58.59,58.55,58.58,42000.0,33.8463,33.8636,33.8405,33.8578,42000.0
2006-01-06 15:20:00,58.58,58.63,58.58,58.63,102400.0,33.8578,33.8867,33.8578,33.8867,102400.0
2006-01-06 15:25:00,58.63,58.63,58.6,58.61,103600.0,33.8867,33.8867,33.8694,33.8752,103600.0
2006-01-06 15:30:00,58.61,58.61,58.58,58.6,100600.0,33.8752,33.8752,33.8578,33.8694,100600.0
2006-01-06 15:35:00,58.59,58.62,58.57,58.61,103700.0,33.8636,33.881,33.8521,33.8752,103700.0
2006-01-06 15:40:00,58.61,58.65,58.61,58.63,115300.0,33.8752,33.8983,33.8752,33.8867,115300.0
2006-01-06 15:45:00,58.63,58.65,58.6,58.63,50800.0,33.8867,33.8983,33.8694,33.8867,50800.0
2006-01-06 15:50:00,58.64,58.65,58.6,58.61,137400.0,33.8925,33.8983,33.8694,33.8752,137400.0
2006-01-06 15:55:00,58.62,58.67,58.6,58.65,291200.0,33.881,33.9099,33.8694,33.8983,291200.0
2006-01-09 09:30:00,58.45,58.6,58.45,58.49,274400.0,33.7827,33.8694,33.7827,33.8058,274400.0
2006-01-09 09:35:00,58.54,58.64,58.48,58.56,100100.0,33.8347,33.8925,33.8,33.8463,100100.0
2006-01-09 09:40:00,58.58,58.59,58.49,58.51,107100.0,33.8578,33.8636,33.8058,33.8174,107100.0
2006-01-09 09:45:00,58.52,58.65,58.52,58.58,55900.0,33.8232,33.8983,33.8232,33.8578,55900.0
2006-01-09 09:50:00,58.58,58.63,58.54,58.56,58000.0,33.8578,33.8867,33.8347,33.8463,58000.0
2006-01-09 09:55:00,58.56,58.61,58.54,58.6,60600.0,33.8463,33.8752,33.8347,33.8694,60600.0
2006-01-09 10:00:00,58.6,58.67,58.58,58.59,70400.0,33.8694,33.9099,33.8578,33.8636,70400.0
2006-01-09 10:05:00,58.58,58.65,58.54,58.65,49700.0,33.8578,33.8983,33.8347,33.8983,49700.0
2006-01-09 10:10:00,58.64,58.67,58.61,58.62,40500.0,33.8925,33.9099,33.8752,33.881,40500.0
2006-01-09 10:15:00,58.62,58.64,58.57,58.6,72700.0,33.881,33.8925,33.8521,33.8694,72700.0
2006-01-09 10:20:00,58.61,58.67,58.61,58.64,35800.0,33.8752,33.9099,33.8752,33.8925,35800.0
2006-01-09 10:25:00,58.65,58.66,58.62,58.64,57500.0,33.8983,33.9041,33.881,33.8925,57500.0
2006-01-09 10:30:00,58.65,58.69,58.64,58.69,48800.0,33.8983,33.9214,33.8925,33.9214,48800.0
2006-01-09 10:35:00,58.68,58.69,58.61,58.65,54700.0,33.9156,33.9214,33.8752,33.8983,54700.0
2006-01-09 10:40:00,58.65,58.7,58.65,58.69,49400.0,33.8983,33.9272,33.8983,33.9214,49400.0
2006-01-09 10:45:00,58.69,58.69,58.65,58.68,38300.0,33.9214,33.9214,33.8983,33.9156,38300.0
2006-01-09 10:50:00,58.65,58.73,58.64,58.72,44800.0,33.8983,33.9445,33.8925,33.9388,44800.0
2006-01-09 10:55:00,58.72,58.75,58.64,58.66,74700.0,33.9388,33.9561,33.8925,33.9041,74700.0
2006-01-09 11:00:00,58.65,58.67,58.62,58.65,58800.0,33.8983,33.9099,33.881,33.8983,58800.0
2006-01-09 11:05:00,58.65,58.65,58.62,58.63,42900.0,33.8983,33.8983,33.881,33.8867,42900.0
2006-01-09 11:10:00,58.64,58.66,58.6,58.6,106600.0,33.8925,33.9041,33.8694,33.8694,106600.0
2006-01-09 11:15:00,58.6,58.63,58.56,58.59,47300.0,33.8694,33.8867,33.8463,33.8636,47300.0
2006-01-09 11:20:00,58.58,58.64,58.58,58.59,27400.0,33.8578,33.8925,33.8578,33.8636,27400.0
2006-01-09 11:25:00,58.59,58.61,58.59,58.59,58200.0,33.8636,33.8752,33.8636,33.8636,58200.0
2006-01-09 11:30:00,58.59,58.62,58.57,58.62,50100.0,33.8636,33.881,33.8521,33.881,50100.0
2006-01-09 11:35:00,58.62,58.63,58.6,58.63,89900.0,33.881,33.8867,33.8694,33.8867,89900.0
2006-01-09 11:40:00,58.63,58.66,58.59,58.65,79800.0,33.8867,33.9041,33.8636,33.8983,79800.0
2006-01-09 11:45:00,58.65,58.66,58.55,58.56,75300.0,33.8983,33.9041,33.8405,33.8463,75300.0
2006-01-09 11:50:00,58.56,58.63,58.55,58.61,50500.0,33.8463,33.8867,33.8405,33.8752,50500.0
2006-01-09 11:55:00,58.6,58.71,58.6,58.71,78600.0,33.8694,33.933,33.8694,33.933,78600.0
2006-01-09 12:00:00,58.7,58.7,58.66,58.7,65600.0,33.9272,33.9272,33.9041,33.9272,65600.0
2006-01-09 12:05:00,58.7,58.72,58.68,58.72,46000.0,33.9272,33.9388,33.9156,33.9388,46000.0
2006-01-09 12:10:00,58.72,58.74,58.65,58.67,62200.0,33.9388,33.9503,33.8983,33.9099,62200.0
2006-01-09 12:15:00,58.69,58.7,58.67,58.68,19900.0,33.9214,33.9272,33.9099,33.9156,19900.0
2006-01-09 12:20:00,58.68,58.74,58.66,58.72,58900.0,33.9156,33.9503,33.9041,33.9388,58900.0
2006-01-09 12:25:00,58.7,58.73,58.67,58.7,90600.0,33.9272,33.9445,33.9099,33.9272,90600.0
2006-01-09 12:30:00,58.7,58.74,58.7,58.73,29800.0,33.9272,33.9503,33.9272,33.9445,29800.0
2006-01-09 12:35:00,58.73,58.8,58.73,58.77,106100.0,33.9445,33.985,33.9445,33.9677,106100.0
2006-01-09 12:40:00,58.77,58.93,58.76,58.88,80900.0,33.9677,34.0601,33.9619,34.0312,80900.0
2006-01-09 12:45:00,58.87,58.95,58.87,58.93,73400.0,34.0255,34.0717,34.0255,34.0601,73400.0
2006-01-09 12:50:00,58.94,58.97,58.94,58.97,30700.0,34.0659,34.0832,34.0659,34.0832,30700.0
2006-01-09 12:55:00,58.97,58.99,58.94,58.99,41800.0,34.0832,34.0948,34.0659,34.0948,41800.0
2006-01-09 13:00:00,58.98,58.99,58.95,58.99,67400.0,34.089,34.0948,34.0717,34.0948,67400.0
2006-01-09 13:05:00,58.98,58.99,58.93,58.97,60400.0,34.089,34.0948,34.0601,34.0832,60400.0
2006-01-09 13:10:00,58.95,58.99,58.95,58.97,98300.0,34.0717,34.0948,34.0717,34.0832,98300.0
2006-01-09 13:15:00,58.97,58.99,58.95,58.98,60100.0,34.0832,34.0948,34.0717,34.089,60100.0
2006-01-09 13:20:00,58.98,58.99,58.96,58.96,39200.0,34.089,34.0948,34.0775,34.0775,39200.0
2006-01-09 13:25:00,58.97,58.97,58.93,58.93,37200.0,34.0832,34.0832,34.0601,34.0601,37200.0
2006-01-09 13:30:00,58.93,58.97,58.93,58.97,20300.0,34.0601,34.0832,34.0601,34.0832,20300.0
2006-01-09 13:35:00,58.97,58.99,58.93,58.99,68800.0,34.0832,34.0948,34.0601,34.0948,68800.0
2006-01-09 13:40:00,58.99,59.0,58.95,58.98,47000.0,34.0948,34.1006,34.0717,34.089,47000.0
2006-01-09 13:45:00,58.98,59.0,58.96,58.99,162800.0,34.089,34.1006,34.0775,34.0948,162800.0
2006-01-09 13:50:00,58.99,59.03,58.98,59.03,101900.0,34.0948,34.1179,34.089,34.1179,101900.0
2006-01-09 13:55:00,59.03,59.05,59.01,59.01,44700.0,34.1179,34.1295,34.1064,34.1064,44700.0
2006-01-09 14:00:00,59.0,59.03,58.99,59.01,23700.0,34.1006,34.1179,34.0948,34.1064,23700.0
2006-01-09 14:05:00,59.01,59.02,59.0,59.01,36000.0,34.1064,34.1121,34.1006,34.1064,36000.0
2006-01-09 14:10:00,59.01,59.03,59.01,59.02,28500.0,34.1064,34.1179,34.1064,34.1121,28500.0
2006-01-09 14:15:00,59.02,59.04,59.0,59.04,28000.0,34.1121,34.1237,34.1006,34.1237,28000.0
2006-01-09 14:20:00,59.04,59.05,59.02,59.03,42400.0,34.1237,34.1295,34.1121,34.1179,42400.0
2006-01-09 14:25:00,59.03,59.03,59.0,59.0,53400.0,34.1179,34.1179,34.1006,34.1006,53400.0
2006-01-09 14:30:00,59.0,59.02,59.0,59.0,48500.0,34.1006,34.1121,34.1006,34.1006,48500.0
2006-01-09 14:35:00,59.0,59.01,58.93,58.93,93400.0,34.1006,34.1064,34.0601,34.0601,93400.0
2006-01-09 14:40:00,58.93,58.93,58.81,58.82,99600.0,34.0601,34.0601,33.9908,33.9966,99600.0
2006-01-09 14:45:00,58.83,58.86,58.79,58.84,79500.0,34.0023,34.0197,33.9792,34.0081,79500.0
2006-01-09 14:50:00,58.84,58.89,58.83,58.85,45000.0,34.0081,34.037,34.0023,34.0139,45000.0
2006-01-09 14:55:00,58.85,58.9,58.84,58.84,32500.0,34.0139,34.0428,34.0081,34.0081,32500.0
2006-01-09 15:00:00,58.83,58.89,58.81,58.88,65800.0,34.0023,34.037,33.9908,34.0312,65800.0
2006-01-09 15:05:00,58.88,58.92,58.82,58.85,44700.0,34.0312,34.0543,33.9966,34.0139,44700.0
2006-01-09 15:10:00,58.85,58.87,58.83,58.85,52500.0,34.0139,34.0255,34.0023,34.0139,52500.0
2006-01-09 15:15:00,58.86,58.87,58.82,58.82,63800.0,34.0197,34.0255,33.9966,33.9966,63800.0
2006-01-09 15:20:00,58.83,58.86,58.8,58.84,50100.0,34.0023,34.0197,33.985,34.0081,50100.0
2006-01-09 15:25:00,58.85,58.87,58.82,58.82,71300.0,34.0139,34.0255,33.9966,33.9966,71300.0
2006-01-09 15:30:00,58.82,58.92,58.8,58.9,118400.0,33.9966,34.0543,33.985,34.0428,118400.0
2006-01-09 15:35:00,58.91,58.95,58.88,58.93,72300.0,34.0486,34.0717,34.0312,34.0601,72300.0
2006-01-09 15:40:00,58.93,59.03,58.91,59.02,164200.0,34.0601,34.1179,34.0486,34.1121,164200.0
2006-01-09 15:45:00,59.02,59.08,59.0,59.04,106600.0,34.1121,34.1468,34.1006,34.1237,106600.0
2006-01-09 15:50:00,59.05,59.07,59.0,59.0,92500.0,34.1295,34.141,34.1006,34.1006,92500.0
2006-01-09 15:55:00,59.0,59.09,59.0,59.07,191700.0,34.1006,34.1526,34.1006,34.141,191700.0
2006-01-10 09:30:00,58.89,58.9,58.7,58.7,278400.0,34.037,34.0428,33.9272,33.9272,278400.0
2006-01-10 09:35:00,58.71,58.84,58.69,58.81,105400.0,33.933,34.0081,33.9214,33.9908,105400.0
2006-01-10 09:40:00,58.81,58.84,58.78,58.8,109100.0,33.9908,34.0081,33.9734,33.985,109100.0
2006-01-10 09:45:00,58.8,58.81,58.71,58.75,133600.0,33.985,33.9908,33.933,33.9561,133600.0
2006-01-10 09:50:00,58.78,58.78,58.67,58.7,118200.0,33.9734,33.9734,33.9099,33.9272,118200.0
2006-01-10 09:55:00,58.7,58.74,58.68,58.69,91000.0,33.9272,33.9503,33.9156,33.9214,91000.0
2006-01-10 10:00:00,58.69,58.73,58.66,58.67,140500.0,33.9214,33.9445,33.9041,33.9099,140500.0
2006-01-10 10:05:00,58.67,58.72,58.62,58.65,121800.0,33.9099,33.9388,33.881,33.8983,121800.0
2006-01-10 10:10:00,58.63,58.66,58.6,58.6,88000.0,33.8867,33.9041,33.8694,33.8694,88000.0
2006-01-10 10:15:00,58.61,58.67,58.6,58.65,80600.0,33.8752,33.9099,33.8694,33.8983,80600.0
2006-01-10 10:20:00,58.61,58.66,58.57,58.65,110300.0,33.8752,33.9041,33.8521,33.8983,110300.0
2006-01-10 10:25:00,58.66,58.68,58.62,58.63,59200.0,33.9041,33.9156,33.881,33.8867,59200.0
2006-01-10 10:30:00,58.62,58.71,58.62,58.65,50600.0,33.881,33.933,33.881,33.8983,50600.0
2006-01-10 10:35:00,58.65,58.75,58.65,58.7,67400.0,33.8983,33.9561,33.8983,33.9272,67400.0
2006-01-10 10:40:00,58.7,58.71,58.68,58.7,98500.0,33.9272,33.933,33.9156,33.9272,98500.0
2006-01-10 10:45:00,58.69,58.73,58.67,58.73,41900.0,33.9214,33.9445,33.9099,33.9445,41900.0
2006-01-10 10:50:00,58.74,58.76,58.65,58.65,66400.0,33.9503,33.9619,33.8983,33.8983,66400.0
2006-01-10 10:55:00,58.65,58.73,58.65,58.71,49000.0,33.8983,33.9445,33.8983,33.933,49000.0
2006-01-10 11:00:00,58.72,58.73,58.68,58.72,60600.0,33.9388,33.9445,33.9156,33.9388,60600.0
2006-01-10 11:05:00,58.72,58.76,58.72,58.74,44900.0,33.9388,33.9619,33.9388,33.9503,44900.0
2006-01-10 11:10:00,58.74,58.75,58.69,58.71,111500.0,33.9503,33.9561,33.9214,33.933,111500.0
2006-01-10 11:15:00,58.72,58.75,58.7,58.74,74800.0,33.9388,33.9561,33.9272,33.9503,74800.0
2006-01-10 11:20:00,58.74,58.76,58.73,58.74,65800.0,33.9503,33.9619,33.9445,33.9503,65800.0
2006-01-10 11:25:00,58.75,58.78,58.72,58.75,65400.0,33.9561,33.9734,33.9388,33.9561,65400.0
2006-01-10 11:30:00,58.75,58.76,58.68,58.7,44800.0,33.9561,33.9619,33.9156,33.9272,44800.0
2006-01-10 11:35:00,58.7,58.77,58.69,58.75,43700.0,33.9272,33.9677,33.9214,33.9561,43700.0
2006-01-10 11:40:00,58.75,58.78,58.73,58.75,83500.0,33.9561,33.9734,33.9445,33.9561,83500.0
2006-01-10 11:45:00,58.75,58.77,58.73,58.74,43500.0,33.9561,33.9677,33.9445,33.9503,43500.0
2006-01-10 11:50:00,58.74,58.78,58.73,58.73,62000.0,33.9503,33.9734,33.9445,33.9445,62000.0
2006-01-10 11:55:00,58.74,58.77,58.69,58.76,34400.0,33.9503,33.9677,33.9214,33.9619,34400.0
2006-01-10 12:00:00,58.76,58.84,58.75,58.84,44300.0,33.9619,34.0081,33.9561,34.0081,44300.0
2006-01-10 12:05:00,58.84,58.86,58.79,58.8,126400.0,34.0081,34.0197,33.9792,33.985,126400.0
2006-01-10 12:10:00,58.79,58.79,58.7,58.73,84600.0,33.9792,33.9792,33.9272,33.9445,84600.0
2006-01-10 12:15:00,58.71,58.78,58.71,58.76,42100.0,33.933,33.9734,33.933,33.9619,42100.0
2006-01-10 12:20:00,58.77,58.81,58.76,58.79,67100.0,33.9677,33.9908,33.9619,33.9792,67100.0
2006-01-10 12:25:00,58.79,58.8,58.74,58.76,28300.0,33.9792,33.985,33.9503,33.9619,28300.0
2006-01-10 12:30:00,58.76,58.77,58.73,58.73,42000.0,33.9619,33.9677,33.9445,33.9445,42000.0
2006-01-10 12:35:00,58.74,58.81,58.73,58.79,20700.0,33.9503,33.9908,33.9445,33.9792,20700.0
2006-01-10 12:40:00,58.78,58.8,58.77,58.78,79300.0,33.9734,33.985,33.9677,33.9734,79300.0
2006-01-10 12:45:00,58.78,58.79,58.71,58.74,53200.0,33.9734,33.9792,33.933,33.9503,53200.0
2006-01-10 12:50:00,58.74,58.76,58.72,58.74,35800.0,33.9503,33.9619,33.9388,33.9503,35800.0
2006-01-10 12:55:00,58.74,58.77,58.73,58.77,26800.0,33.9503,33.9677,33.9445,33.9677,26800.0
2006-01-10 13:00:00,58.77,58.77,58.73,58.73,41100.0,33.9677,33.9677,33.9445,33.9445,41100.0
2006-01-10 13:05:00,58.73,58.73,58.69,58.7,65700.0,33.9445,33.9445,33.9214,33.9272,65700.0
2006-01-10 13:10:00,58.7,58.71,58.68,58.7,61000.0,33.9272,33.933,33.9156,33.9272,61000.0
2006-01-10 13:15:00,58.69,58.7,58.67,58.7,52600.0,33.9214,33.9272,33.9099,33.9272,52600.0
2006-01-10 13:20:00,58.7,58.77,58.69,58.76,75500.0,33.9272,33.9677,33.9214,33.9619,75500.0
2006-01-10 13:25:00,58.76,58.81,58.75,58.79,50500.0,33.9619,33.9908,33.9561,33.9792,50500.0
2006-01-10 13:30:00,58.8,58.81,58.74,58.75,56700.0,33.985,33.9908,33.9503,33.9561,56700.0
2006-01-10 13:35:00,58.75,58.76,58.73,58.76,38800.0,33.9561,33.9619,33.9445,33.9619,38800.0
2006-01-10 13:40:00,58.76,58.83,58.76,58.83,43300.0,33.9619,34.0023,33.9619,34.0023,43300.0
2006-01-10 13:45:00,58.84,58.84,58.77,58.77,92700.0,34.0081,34.0081,33.9677,33.9677,92700.0
2006-01-10 13:50:00,58.79,58.8,58.76,58.77,30400.0,33.9792,33.985,33.9619,33.9677,30400.0
2006-01-10 13:55:00,58.77,58.79,58.73,58.74,51100.0,33.9677,33.9792,33.9445,33.9503,51100.0
2006-01-10 14:00:00,58.74,58.76,58.71,58.75,147200.0,33.9503,33.9619,33.933,33.9561,147200.0
2006-01-10 14:05:00,58.75,58.75,58.6,58.68,172400.0,33.9561,33.9561,33.8694,33.9156,172400.0
2006-01-10 14:10:00,58.69,58.71,58.6,58.71,78800.0,33.9214,33.933,33.8694,33.933,78800.0
2006-01-10 14:15:00,58.73,58.74,58.67,58.67,103200.0,33.9445,33.9503,33.9099,33.9099,103200.0
2006-01-10 14:20:00,58.68,58.73,58.67,58.71,82600.0,33.9156,33.9445,33.9099,33.933,82600.0
2006-01-10 14:25:00,58.73,58.74,58.65,58.68,143700.0,33.9445,33.9503,33.8983,33.9156,143700.0
2006-01-10 14:30:00,58.69,58.69,58.65,58.66,94200.0,33.9214,33.9214,33.8983,33.9041,94200.0
2006-01-10 14:35:00,58.66,58.7,58.65,58.68,76900.0,33.9041,33.9272,33.8983,33.9156,76900.0
2006-01-10 14:40:00,58.69,58.72,58.67,58.71,42700.0,33.9214,33.9388,33.9099,33.933,42700.0
2006-01-10 14:45:00,58.71,58.77,58.69,58.76,46300.0,33.933,33.9677,33.9214,33.9619,46300.0
2006-01-10 14:50:00,58.75,58.77,58.67,58.7,81200.0,33.9561,33.9677,33.9099,33.9272,81200.0
2006-01-10 14:55:00,58.7,58.77,58.7,58.73,76000.0,33.9272,33.9677,33.9272,33.9445,76000.0
2006-01-10 15:00:00,58.73,58.77,58.71,58.75,90400.0,33.9445,33.9677,33.933,33.9561,90400.0
2006-01-10 15:05:00,58.75,58.78,58.75,58.77,35400.0,33.9561,33.9734,33.9561,33.9677,35400.0
2006-01-10 15:10:00,58.76,58.76,58.71,58.75,73800.0,33.9619,33.9619,33.933,33.9561,73800.0
2006-01-10 15:15:00,58.75,58.77,58.71,58.74,62800.0,33.9561,33.9677,33.933,33.9503,62800.0
2006-01-10 15:20:00,58.75,58.81,58.74,58.81,91500.0,33.9561,33.9908,33.9503,33.9908,91500.0
2006-01-10 15:25:00,58.8,58.81,58.73,58.76,88500.0,33.985,33.9908,33.9445,33.9619,88500.0
2006-01-10 15:30:00,58.76,58.84,58.75,58.81,112500.0,33.9619,34.0081,33.9561,33.9908,112500.0
2006-01-10 15:35:00,58.79,58.82,58.79,58.81,74200.0,33.9792,33.9966,33.9792,33.9908,74200.0
2006-01-10 15:40:00,58.81,58.84,58.79,58.83,96600.0,33.9908,34.0081,33.9792,34.0023,96600.0
2006-01-10 15:45:00,58.84,58.86,58.82,58.82,149500.0,34.0081,34.0197,33.9966,33.9966,149500.0
2006-01-10 15:50:00,58.81,58.82,58.76,58.8,146400.0,33.9908,33.9966,33.9619,33.985,146400.0
2006-01-10 15:55:00,58.81,58.84,58.79,58.84,152200.0,33.9908,34.0081,33.9792,34.0081,152200.0
2006-01-11 09:30:00,58.94,58.95,58.88,58.88,248700.0,34.0659,34.0717,34.0312,34.0312,248700.0
2006-01-11 09:35:00,58.91,58.91,58.78,58.85,72500.0,34.0486,34.0486,33.9734,34.0139,72500.0
2006-01-11 09:40:00,58.85,58.94,58.85,58.88,87100.0,34.0139,34.0659,34.0139,34.0312,87100.0
2006-01-11 09:45:00,58.87,58.95,58.82,58.87,141800.0,34.0255,34.0717,33.9966,34.0255,141800.0
2006-01-11 09:50:00,58.85,58.88,58.8,58.85,98500.0,34.0139,34.0312,33.985,34.0139,98500.0
2006-01-11 09:55:00,58.83,58.87,58.75,58.8,217100.0,34.0023,34.0255,33.9561,33.985,217100.0
2006-01-11 10:00:00,58.79,58.82,58.7,58.82,105800.0,33.9792,33.9966,33.9272,33.9966,105800.0
2006-01-11 10:05:00,58.82,58.85,58.78,58.78,38600.0,33.9966,34.0139,33.9734,33.9734,38600.0
2006-01-11 10:10:00,58.79,58.94,58.77,58.92,95000.0,33.9792,34.0659,33.9677,34.0543,95000.0
2006-01-11 10:15:00,58.94,58.95,58.88,58.88,83200.0,34.0659,34.0717,34.0312,34.0312,83200.0
2006-01-11 10:20:00,58.88,58.97,58.88,58.94,97700.0,34.0312,34.0832,34.0312,34.0659,97700.0
2006-01-11 10:25:00,58.94,58.94,58.87,58.92,29500.0,34.0659,34.0659,34.0255,34.0543,29500.0
2006-01-11 10:30:00,58.92,58.94,58.83,58.83,75900.0,34.0543,34.0659,34.0023,34.0023,75900.0
2006-01-11 10:35:00,58.86,58.89,58.82,58.83,60800.0,34.0197,34.037,33.9966,34.0023,60800.0
2006-01-11 10:40:00,58.83,58.88,58.83,58.88,74300.0,34.0023,34.0312,34.0023,34.0312,74300.0
2006-01-11 10:45:00,58.89,58.9,58.85,58.85,58200.0,34.037,34.0428,34.0139,34.0139,58200.0
2006-01-11 10:50:00,58.87,58.88,58.76,58.76,181900.0,34.0255,34.0312,33.9619,33.9619,181900.0
2006-01-11 10:55:00,58.75,58.77,58.71,58.71,80300.0,33.9561,33.9677,33.933,33.933,80300.0
2006-01-11 11:00:00,58.72,58.82,58.72,58.78,69200.0,33.9388,33.9966,33.9388,33.9734,69200.0
2006-01-11 11:05:00,58.78,58.78,58.73,58.73,40100.0,33.9734,33.9734,33.9445,33.9445,40100.0
2006-01-11 11:10:00,58.72,58.73,58.69,58.7,52300.0,33.9388,33.9445,33.9214,33.9272,52300.0
2006-01-11 11:15:00,58.7,58.83,58.69,58.75,53000.0,33.9272,34.0023,33.9214,33.9561,53000.0
2006-01-11 11:20:00,58.74,58.82,58.72,58.82,40700.0,33.9503,33.9966,33.9388,33.9966,40700.0
2006-01-11 11:25:00,58.82,58.82,58.77,58.82,24100.0,33.9966,33.9966,33.9677,33.9966,24100.0
2006-01-11 11:30:00,58.81,58.85,58.81,58.84,89100.0,33.9908,34.0139,33.9908,34.0081,89100.0
2006-01-11 11:35:00,58.84,58.86,58.8,58.85,64500.0,34.0081,34.0197,33.985,34.0139,64500.0
2006-01-11 11:40:00,58.87,58.87,58.8,58.82,46600.0,34.0255,34.0255,33.985,33.9966,46600.0
2006-01-11 11:45:00,58.82,58.84,58.79,58.81,41200.0,33.9966,34.0081,33.9792,33.9908,41200.0
2006-01-11 11:50:00,58.82,58.82,58.7,58.76,88500.0,33.9966,33.9966,33.9272,33.9619,88500.0
2006-01-11 11:55:00,58.77,58.82,58.73,58.73,28400.0,33.9677,33.9966,33.9445,33.9445,28400.0
2006-01-11 12:00:00,58.74,58.79,58.74,58.78,32700.0,33.9503,33.9792,33.9503,33.9734,32700.0
2006-01-11 12:05:00,58.77,58.81,58.77,58.81,39300.0,33.9677,33.9908,33.9677,33.9908,39300.0
2006-01-11 12:10:00,58.81,58.81,58.75,58.76,46700.0,33.9908,33.9908,33.9561,33.9619,46700.0
2006-01-11 12:15:00,58.76,58.78,58.74,58.75,74800.0,33.9619,33.9734,33.9503,33.9561,74800.0
2006-01-11 12:20:00,58.76,58.8,58.75,58.8,36700.0,33.9619,33.985,33.9561,33.985,36700.0
2006-01-11 12:25:00,58.79,58.83,58.79,58.81,58200.0,33.9792,34.0023,33.9792,33.9908,58200.0
2006-01-11 12:30:00,58.81,58.81,58.73,58.75,113900.0,33.9908,33.9908,33.9445,33.9561,113900.0
2006-01-11 12:35:00,58.75,58.8,58.75,58.79,22400.0,33.9561,33.985,33.9561,33.9792,22400.0
2006-01-11 12:40:00,58.79,58.81,58.74,58.75,47400.0,33.9792,33.9908,33.9503,33.9561,47400.0
2006-01-11 12:45:00,58.73,58.76,58.72,58.73,67200.0,33.9445,33.9619,33.9388,33.9445,67200.0
2006-01-11 12:50:00,58.72,58.77,58.7,58.77,48100.0,33.9388,33.9677,33.9272,33.9677,48100.0
2006-01-11 12:55:00,58.78,58.78,58.73,58.76,33000.0,33.9734,33.9734,33.9445,33.9619,33000.0
2006-01-11 13:00:00,58.76,58.78,58.75,58.77,62700.0,33.9619,33.9734,33.9561,33.9677,62700.0
2006-01-11 13:05:00,58.77,58.77,58.7,58.71,67900.0,33.9677,33.9677,33.9272,33.933,67900.0
2006-01-11 13:10:00,58.71,58.76,58.66,58.66,127600.0,33.933,33.9619,33.9041,33.9041,127600.0
2006-01-11 13:15:00,58.67,58.71,58.63,58.69,68600.0,33.9099,33.933,33.8867,33.9214,68600.0
2006-01-11 13:20:00,58.69,58.69,58.65,58.65,48300.0,33.9214,33.9214,33.8983,33.8983,48300.0
2006-01-11 13:25:00,58.65,58.66,58.64,58.65,43400.0,33.8983,33.9041,33.8925,33.8983,43400.0
2006-01-11 13:30:00,58.64,58.66,58.6,58.61,53800.0,33.8925,33.9041,33.8694,33.8752,53800.0
2006-01-11 13:35:00,58.6,58.68,58.6,58.68,56100.0,33.8694,33.9156,33.8694,33.9156,56100.0
2006-01-11 13:40:00,58.68,58.73,58.66,58.69,46900.0,33.9156,33.9445,33.9041,33.9214,46900.0
2006-01-11 13:45:00,58.69,58.7,58.66,58.66,28100.0,33.9214,33.9272,33.9041,33.9041,28100.0
2006-01-11 13:50:00,58.66,58.67,58.62,58.62,61800.0,33.9041,33.9099,33.881,33.881,61800.0
2006-01-11 13:55:00,58.61,58.69,58.6,58.69,33400.0,33.8752,33.9214,33.8694,33.9214,33400.0
2006-01-11 14:00:00,58.68,58.7,58.63,58.64,42300.0,33.9156,33.9272,33.8867,33.8925,42300.0
2006-01-11 14:05:00,58.64,58.72,58.63,58.7,61600.0,33.8925,33.9388,33.8867,33.9272,61600.0
2006-01-11 14:10:00,58.71,58.76,58.7,58.74,39800.0,33.933,33.9619,33.9272,33.9503,39800.0
2006-01-11 14:15:00,58.74,58.75,58.7,58.75,40100.0,33.9503,33.9561,33.9272,33.9561,40100.0
2006-01-11 14:20:00,58.74,58.78,58.74,58.77,77800.0,33.9503,33.9734,33.9503,33.9677,77800.0
2006-01-11 14:25:00,58.77,58.78,58.75,58.76,60700.0,33.9677,33.9734,33.9561,33.9619,60700.0
2006-01-11 14:30:00,58.75,58.77,58.73,58.76,54500.0,33.9561,33.9677,33.9445,33.9619,54500.0
2006-01-11 14:35:00,58.76,58.85,58.76,58.85,76000.0,33.9619,34.0139,33.9619,34.0139,76000.0
2006-01-11 14:40:00,58.85,58.85,58.81,58.85,55100.0,34.0139,34.0139,33.9908,34.0139,55100.0
2006-01-11 14:45:00,58.86,58.87,58.82,58.83,83500.0,34.0197,34.0255,33.9966,34.0023,83500.0
2006-01-11 14:50:00,58.82,58.83,58.77,58.79,127100.0,33.9966,34.0023,33.9677,33.9792,127100.0
2006-01-11 14:55:00,58.78,58.88,58.77,58.87,115400.0,33.9734,34.0312,33.9677,34.0255,115400.0
2006-01-11 15:00:00,58.86,58.88,58.84,58.85,60600.0,34.0197,34.0312,34.0081,34.0139,60600.0
2006-01-11 15:05:00,58.84,58.86,58.8,58.82,63300.0,34.0081,34.0197,33.985,33.9966,63300.0
2006-01-11 15:10:00,58.82,58.9,58.81,58.87,66900.0,33.9966,34.0428,33.9908,34.0255,66900.0
2006-01-11 15:15:00,58.87,58.91,58.87,58.9,64700.0,34.0255,34.0486,34.0255,34.0428,64700.0
2006-01-11 15:20:00,58.91,59.91,58.89,58.94,88900.0,34.0486,34.6265,34.037,34.0659,88900.0
2006-01-11 15:25:00,58.94,58.95,58.93,58.95,98100.0,34.0659,34.0717,34.0601,34.0717,98100.0
2006-01-11 15:30:00,58.95,58.99,58.94,58.98,100000.0,34.0717,34.0948,34.0659,34.089,100000.0
2006-01-11 15:35:00,58.98,58.99,58.96,58.99,118900.0,34.089,34.0948,34.0775,34.0948,118900.0
2006-01-11 15:40:00,58.99,59.0,58.98,58.99,103600.0,34.0948,34.1006,34.089,34.0948,103600.0
2006-01-11 15:45:00,58.98,59.0,58.97,58.99,166200.0,34.089,34.1006,34.0832,34.0948,166200.0
2006-01-11 15:50:00,58.99,58.99,58.94,58.96,88300.0,34.0948,34.0948,34.0659,34.0775,88300.0
2006-01-11 15:55:00,58.95,59.07,58.95,59.07,173300.0,34.0717,34.141,34.0717,34.141,173300.0
2006-01-12 09:30:00,58.98,58.99,58.9,58.97,263400.0,34.089,34.0948,34.0428,34.0832,263400.0
2006-01-12 09:35:00,58.92,58.97,58.85,58.94,82000.0,34.0543,34.0832,34.0139,34.0659,82000.0
2006-01-12 09:40:00,58.89,59.0,58.88,58.96,62300.0,34.037,34.1006,34.0312,34.0775,62300.0
2006-01-12 09:45:00,58.94,59.0,58.93,59.0,59300.0,34.0659,34.1006,34.0601,34.1006,59300.0
2006-01-12 09:50:00,59.0,59.0,58.9,58.93,40700.0,34.1006,34.1006,34.0428,34.0601,40700.0
2006-01-12 09:55:00,58.97,58.97,58.91,58.96,95300.0,34.0832,34.0832,34.0486,34.0775,95300.0
2006-01-12 10:00:00,58.95,58.96,58.84,58.96,69000.0,34.0717,34.0775,34.0081,34.0775,69000.0
2006-01-12 10:05:00,58.96,58.96,58.93,58.94,248300.0,34.0775,34.0775,34.0601,34.0659,248300.0
2006-01-12 10:10:00,58.94,58.95,58.88,58.89,76600.0,34.0659,34.0717,34.0312,34.037,76600.0
2006-01-12 10:15:00,58.88,58.97,58.85,58.96,96900.0,34.0312,34.0832,34.0139,34.0775,96900.0
2006-01-12 10:20:00,58.96,58.97,58.88,58.9,74500.0,34.0775,34.0832,34.0312,34.0428,74500.0
2006-01-12 10:25:00,58.9,58.92,58.88,58.9,54800.0,34.0428,34.0543,34.0312,34.0428,54800.0
2006-01-12 10:30:00,58.91,58.91,58.85,58.86,59200.0,34.0486,34.0486,34.0139,34.0197,59200.0
2006-01-12 10:35:00,58.86,58.86,58.82,58.84,67800.0,34.0197,34.0197,33.9966,34.0081,67800.0
2006-01-12 10:40:00,58.84,58.86,58.83,58.85,88500.0,34.0081,34.0197,34.0023,34.0139,88500.0
2006-01-12 10:45:00,58.84,58.86,58.81,58.85,60700.0,34.0081,34.0197,33.9908,34.0139,60700.0
2006-01-12 10:50:00,58.86,58.87,58.81,58.84,66700.0,34.0197,34.0255,33.9908,34.0081,66700.0
2006-01-12 10:55:00,58.83,58.85,58.82,58.83,41900.0,34.0023,34.0139,33.9966,34.0023,41900.0
2006-01-12 11:00:00,58.82,58.85,58.82,58.83,125600.0,33.9966,34.0139,33.9966,34.0023,125600.0
2006-01-12 11:05:00,58.83,58.83,58.76,58.76,103000.0,34.0023,34.0023,33.9619,33.9619,103000.0
2006-01-12 11:10:00,58.77,58.8,58.75,58.76,435500.0,33.9677,33.985,33.9561,33.9619,435500.0
2006-01-12 11:15:00,58.77,58.83,58.75,58.79,173400.0,33.9677,34.0023,33.9561,33.9792,173400.0
2006-01-12 11:20:00,58.81,58.82,58.75,58.8,67600.0,33.9908,33.9966,33.9561,33.985,67600.0
2006-01-12 11:25:00,58.81,58.82,58.75,58.77,87000.0,33.9908,33.9966,33.9561,33.9677,87000.0
2006-01-12 11:30:00,58.77,58.78,58.75,58.75,49200.0,33.9677,33.9734,33.9561,33.9561,49200.0
2006-01-12 11:35:00,58.76,58.76,58.74,58.76,36600.0,33.9619,33.9619,33.9503,33.9619,36600.0
2006-01-12 11:40:00,58.75,58.79,58.75,58.77,101600.0,33.9561,33.9792,33.9561,33.9677,101600.0
2006-01-12 11:45:00,58.77,58.77,58.74,58.74,65600.0,33.9677,33.9677,33.9503,33.9503,65600.0
2006-01-12 11:50:00,58.75,58.76,58.72,58.73,57900.0,33.9561,33.9619,33.9388,33.9445,57900.0
2006-01-12 11:55:00,58.73,58.73,58.68,58.68,37500.0,33.9445,33.9445,33.9156,33.9156,37500.0
2006-01-12 12:00:00,58.68,58.7,58.66,58.69,71500.0,33.9156,33.9272,33.9041,33.9214,71500.0
2006-01-12 12:05:00,58.7,58.7,58.61,58.67,114900.0,33.9272,33.9272,33.8752,33.9099,114900.0
2006-01-12 12:10:00,58.66,58.69,58.65,58.68,77000.0,33.9041,33.9214,33.8983,33.9156,77000.0
2006-01-12 12:15:00,58.68,58.7,58.66,58.68,99200.0,33.9156,33.9272,33.9041,33.9156,99200.0
2006-01-12 12:20:00,58.68,58.7,58.68,58.69,69000.0,33.9156,33.9272,33.9156,33.9214,69000.0
2006-01-12 12:25:00,58.69,58.7,58.65,58.68,73000.0,33.9214,33.9272,33.8983,33.9156,73000.0
2006-01-12 12:30:00,58.67,58.7,58.67,58.68,32600.0,33.9099,33.9272,33.9099,33.9156,32600.0
2006-01-12 12:35:00,58.67,58.7,58.65,58.68,37700.0,33.9099,33.9272,33.8983,33.9156,37700.0
2006-01-12 12:40:00,58.69,58.74,58.67,58.67,37900.0,33.9214,33.9503,33.9099,33.9099,37900.0
2006-01-12 12:45:00,58.66,58.72,58.66,58.68,71400.0,33.9041,33.9388,33.9041,33.9156,71400.0
2006-01-12 12:50:00,58.68,58.7,58.67,58.69,39300.0,33.9156,33.9272,33.9099,33.9214,39300.0
2006-01-12 12:55:00,58.69,58.69,58.65,58.68,24500.0,33.9214,33.9214,33.8983,33.9156,24500.0
2006-01-12 13:00:00,58.67,58.68,58.65,58.67,46000.0,33.9099,33.9156,33.8983,33.9099,46000.0
2006-01-12 13:05:00,58.68,58.7,58.67,58.7,32200.0,33.9156,33.9272,33.9099,33.9272,32200.0
2006-01-12 13:10:00,58.69,58.73,58.68,58.7,37700.0,33.9214,33.9445,33.9156,33.9272,37700.0
2006-01-12 13:15:00,58.7,58.74,58.69,58.74,61600.0,33.9272,33.9503,33.9214,33.9503,61600.0
2006-01-12 13:20:00,58.73,58.74,58.71,58.72,47900.0,33.9445,33.9503,33.933,33.9388,47900.0
2006-01-12 13:25:00,58.72,58.72,58.68,58.7,13100.0,33.9388,33.9388,33.9156,33.9272,13100.0
2006-01-12 13:30:00,58.69,58.71,58.68,58.7,18200.0,33.9214,33.933,33.9156,33.9272,18200.0
2006-01-12 13:35:00,58.7,58.71,58.69,58.69,13300.0,33.9272,33.933,33.9214,33.9214,13300.0
2006-01-12 13:40:00,58.7,58.72,58.68,58.71,71800.0,33.9272,33.9388,33.9156,33.933,71800.0
2006-01-12 13:45:00,58.7,58.73,58.7,58.72,47100.0,33.9272,33.9445,33.9272,33.9388,47100.0
2006-01-12 13:50:00,58.71,58.72,58.67,58.68,32700.0,33.933,33.9388,33.9099,33.9156,32700.0
2006-01-12 13:55:00,58.68,58.68,58.64,58.67,84500.0,33.9156,33.9156,33.8925,33.9099,84500.0
2006-01-12 14:00:00,58.66,58.68,58.62,58.67,68300.0,33.9041,33.9156,33.881,33.9099,68300.0
2006-01-12 14:05:00,58.69,58.7,58.63,58.7,88200.0,33.9214,33.9272,33.8867,33.9272,88200.0
2006-01-12 14:10:00,58.69,58.7,58.65,58.67,56700.0,33.9214,33.9272,33.8983,33.9099,56700.0
2006-01-12 14:15:00,58.68,58.73,58.66,58.72,61600.0,33.9156,33.9445,33.9041,33.9388,61600.0
2006-01-12 14:20:00,58.72,58.74,58.69,58.73,33500.0,33.9388,33.9503,33.9214,33.9445,33500.0
2006-01-12 14:25:00,58.73,58.73,58.7,58.7,35200.0,33.9445,33.9445,33.9272,33.9272,35200.0
2006-01-12 14:30:00,58.71,58.72,58.66,58.71,48300.0,33.933,33.9388,33.9041,33.933,48300.0
2006-01-12 14:35:00,58.71,58.73,58.69,58.73,96800.0,33.933,33.9445,33.9214,33.9445,96800.0
2006-01-12 14:40:00,58.73,58.73,58.68,58.69,20700.0,33.9445,33.9445,33.9156,33.9214,20700.0
2006-01-12 14:45:00,58.69,58.69,58.58,58.62,64800.0,33.9214,33.9214,33.8578,33.881,64800.0
2006-01-12 14:50:00,58.62,58.65,58.6,58.61,28800.0,33.881,33.8983,33.8694,33.8752,28800.0
2006-01-12 14:55:00,58.61,58.62,58.54,58.61,103300.0,33.8752,33.881,33.8347,33.8752,103300.0
2006-01-12 15:00:00,58.59,58.61,58.56,58.6,65400.0,33.8636,33.8752,33.8463,33.8694,65400.0
2006-01-12 15:05:00,58.61,58.63,58.57,58.58,61500.0,33.8752,33.8867,33.8521,33.8578,61500.0
2006-01-12 15:10:00,58.59,58.6,58.55,58.59,70100.0,33.8636,33.8694,33.8405,33.8636,70100.0
2006-01-12 15:15:00,58.58,58.6,58.55,58.59,61300.0,33.8578,33.8694,33.8405,33.8636,61300.0
2006-01-12 15:20:00,58.59,58.6,58.52,58.54,65800.0,33.8636,33.8694,33.8232,33.8347,65800.0
2006-01-12 15:25:00,58.54,58.55,58.51,58.52,102200.0,33.8347,33.8405,33.8174,33.8232,102200.0
2006-01-12 15:30:00,58.51,58.54,58.48,58.49,86900.0,33.8174,33.8347,33.8,33.8058,86900.0
2006-01-12 15:35:00,58.48,58.5,58.47,58.49,117900.0,33.8,33.8116,33.7943,33.8058,117900.0
2006-01-12 15:40:00,58.49,58.5,58.47,58.47,127200.0,33.8058,33.8116,33.7943,33.7943,127200.0
2006-01-12 15:45:00,58.47,58.47,58.41,58.45,152100.0,33.7943,33.7943,33.7596,33.7827,152100.0
2006-01-12 15:50:00,58.45,58.49,58.44,58.49,127900.0,33.7827,33.8058,33.7769,33.8058,127900.0
2006-01-12 15:55:00,58.49,58.49,58.4,58.41,280300.0,33.8058,33.8058,33.7538,33.7596,280300.0
2006-01-13 09:30:00,58.41,58.57,58.39,58.55,264400.0,33.7596,33.8521,33.748,33.8405,264400.0
2006-01-13 09:35:00,58.6,58.62,58.5,58.51,82700.0,33.8694,33.881,33.8116,33.8174,82700.0
2006-01-13 09:40:00,58.5,58.57,58.48,58.53,95900.0,33.8116,33.8521,33.8,33.8289,95900.0
2006-01-13 09:45:00,58.53,58.62,58.51,58.54,175100.0,33.8289,33.881,33.8174,33.8347,175100.0
2006-01-13 09:50:00,58.53,58.68,58.53,58.63,85900.0,33.8289,33.9156,33.8289,33.8867,85900.0
2006-01-13 09:55:00,58.64,58.66,58.57,58.66,122700.0,33.8925,33.9041,33.8521,33.9041,122700.0
2006-01-13 10:00:00,58.62,58.7,58.61,58.65,96600.0,33.881,33.9272,33.8752,33.8983,96600.0
2006-01-13 10:05:00,58.65,58.65,58.61,58.62,65500.0,33.8983,33.8983,33.8752,33.881,65500.0
2006-01-13 10:10:00,58.62,58.62,58.5,58.53,280900.0,33.881,33.881,33.8116,33.8289,280900.0
2006-01-13 10:15:00,58.53,58.59,58.5,58.58,78000.0,33.8289,33.8636,33.8116,33.8578,78000.0
2006-01-13 10:20:00,58.58,58.63,58.55,58.61,76500.0,33.8578,33.8867,33.8405,33.8752,76500.0
2006-01-13 10:25:00,58.61,58.63,58.56,58.61,58700.0,33.8752,33.8867,33.8463,33.8752,58700.0
2006-01-13 10:30:00,58.61,58.65,58.58,58.59,83100.0,33.8752,33.8983,33.8578,33.8636,83100.0
2006-01-13 10:35:00,58.59,58.6,58.55,58.57,64800.0,33.8636,33.8694,33.8405,33.8521,64800.0
2006-01-13 10:40:00,58.57,58.61,58.56,58.59,63500.0,33.8521,33.8752,33.8463,33.8636,63500.0
2006-01-13 10:45:00,58.59,58.62,58.58,58.6,94900.0,33.8636,33.881,33.8578,33.8694,94900.0
2006-01-13 10:50:00,58.61,58.69,58.6,58.64,115200.0,33.8752,33.9214,33.8694,33.8925,115200.0
2006-01-13 10:55:00,58.64,58.65,58.57,58.62,113600.0,33.8925,33.8983,33.8521,33.881,113600.0
2006-01-13 11:00:00,58.61,58.64,58.59,58.63,70300.0,33.8752,33.8925,33.8636,33.8867,70300.0
2006-01-13 11:05:00,58.64,58.68,58.62,58.66,81900.0,33.8925,33.9156,33.881,33.9041,81900.0
2006-01-13 11:10:00,58.66,58.7,58.64,58.66,102100.0,33.9041,33.9272,33.8925,33.9041,102100.0
2006-01-13 11:15:00,58.66,58.72,58.65,58.69,142900.0,33.9041,33.9388,33.8983,33.9214,142900.0
2006-01-13 11:20:00,58.69,58.75,58.69,58.75,100000.0,33.9214,33.9561,33.9214,33.9561,100000.0
2006-01-13 11:25:00,58.76,58.76,58.73,58.73,87700.0,33.9619,33.9619,33.9445,33.9445,87700.0
2006-01-13 11:30:00,58.74,58.78,58.7,58.74,240900.0,33.9503,33.9734,33.9272,33.9503,240900.0
2006-01-13 11:35:00,58.75,58.75,58.69,58.72,59600.0,33.9561,33.9561,33.9214,33.9388,59600.0
2006-01-13 11:40:00,58.7,58.71,58.68,58.69,55300.0,33.9272,33.933,33.9156,33.9214,55300.0
2006-01-13 11:45:00,58.69,58.7,58.65,58.69,57600.0,33.9214,33.9272,33.8983,33.9214,57600.0
2006-01-13 11:50:00,58.68,58.7,58.66,58.66,38200.0,33.9156,33.9272,33.9041,33.9041,38200.0
2006-01-13 11:55:00,58.66,58.68,58.64,58.66,102600.0,33.9041,33.9156,33.8925,33.9041,102600.0
2006-01-13 12:00:00,58.66,58.71,58.66,58.7,55900.0,33.9041,33.933,33.9041,33.9272,55900.0
2006-01-13 12:05:00,58.69,58.74,58.68,58.68,77300.0,33.9214,33.9503,33.9156,33.9156,77300.0
2006-01-13 12:10:00,58.68,58.74,58.66,58.67,62200.0,33.9156,33.9503,33.9041,33.9099,62200.0
2006-01-13 12:15:00,58.67,58.69,58.66,58.67,28300.0,33.9099,33.9214,33.9041,33.9099,28300.0
2006-01-13 12:20:00,58.67,58.68,58.66,58.68,30100.0,33.9099,33.9156,33.9041,33.9156,30100.0
2006-01-13 12:25:00,58.68,58.69,58.67,58.67,35700.0,33.9156,33.9214,33.9099,33.9099,35700.0
2006-01-13 12:30:00,58.68,58.69,58.65,58.66,29000.0,33.9156,33.9214,33.8983,33.9041,29000.0
2006-01-13 12:35:00,58.67,58.7,58.66,58.69,32800.0,33.9099,33.9272,33.9041,33.9214,32800.0
2006-01-13 12:40:00,58.68,58.69,58.59,58.59,74200.0,33.9156,33.9214,33.8636,33.8636,74200.0
2006-01-13 12:45:00,58.59,58.66,58.51,58.63,130300.0,33.8636,33.9041,33.8174,33.8867,130300.0
2006-01-13 12:50:00,58.6,58.64,58.59,58.6,69300.0,33.8694,33.8925,33.8636,33.8694,69300.0
2006-01-13 12:55:00,58.61,58.66,58.6,58.66,29400.0,33.8752,33.9041,33.8694,33.9041,29400.0
2006-01-13 13:00:00,58.65,58.68,58.64,58.68,31000.0,33.8983,33.9156,33.8925,33.9156,31000.0
2006-01-13 13:05:00,58.68,58.7,58.65,58.66,66700.0,33.9156,33.9272,33.8983,33.9041,66700.0
2006-01-13 13:10:00,58.66,58.68,58.65,58.65,45100.0,33.9041,33.9156,33.8983,33.8983,45100.0
2006-01-13 13:15:00,58.65,58.72,58.64,58.72,42500.0,33.8983,33.9388,33.8925,33.9388,42500.0
2006-01-13 13:20:00,58.72,58.72,58.68,58.7,31200.0,33.9388,33.9388,33.9156,33.9272,31200.0
2006-01-13 13:25:00,58.69,58.74,58.68,58.72,33500.0,33.9214,33.9503,33.9156,33.9388,33500.0
2006-01-13 13:30:00,58.73,58.73,58.69,58.69,14600.0,33.9445,33.9445,33.9214,33.9214,14600.0
2006-01-13 13:35:00,58.69,58.7,58.63,58.69,42700.0,33.9214,33.9272,33.8867,33.9214,42700.0
2006-01-13 13:40:00,58.69,58.72,58.67,58.69,37600.0,33.9214,33.9388,33.9099,33.9214,37600.0
2006-01-13 13:45:00,58.7,58.75,58.67,58.7,67500.0,33.9272,33.9561,33.9099,33.9272,67500.0
2006-01-13 13:50:00,58.71,58.79,58.69,58.78,87400.0,33.933,33.9792,33.9214,33.9734,87400.0
2006-01-13 13:55:00,58.76,58.81,58.72,58.8,68900.0,33.9619,33.9908,33.9388,33.985,68900.0
2006-01-13 14:00:00,58.78,58.83,58.75,58.77,39800.0,33.9734,34.0023,33.9561,33.9677,39800.0
2006-01-13 14:05:00,58.77,58.8,58.71,58.72,38200.0,33.9677,33.985,33.933,33.9388,38200.0
2006-01-13 14:10:00,58.73,58.75,58.67,58.67,52800.0,33.9445,33.9561,33.9099,33.9099,52800.0
2006-01-13 14:15:00,58.67,58.76,58.65,58.76,40700.0,33.9099,33.9619,33.8983,33.9619,40700.0
2006-01-13 14:20:00,58.76,58.83,58.75,58.81,75300.0,33.9619,34.0023,33.9561,33.9908,75300.0
2006-01-13 14:25:00,58.84,58.84,58.76,58.8,70900.0,34.0081,34.0081,33.9619,33.985,70900.0
2006-01-13 14:30:00,58.8,58.8,58.73,58.73,52700.0,33.985,33.985,33.9445,33.9445,52700.0
2006-01-13 14:35:00,58.73,58.8,58.73,58.79,64000.0,33.9445,33.985,33.9445,33.9792,64000.0
2006-01-13 14:40:00,58.8,58.92,58.8,58.88,128000.0,33.985,34.0543,33.985,34.0312,128000.0
2006-01-13 14:45:00,58.88,58.9,58.85,58.89,77900.0,34.0312,34.0428,34.0139,34.037,77900.0
2006-01-13 14:50:00,58.89,58.92,58.86,58.9,53600.0,34.037,34.0543,34.0197,34.0428,53600.0
2006-01-13 14:55:00,58.9,58.91,58.82,58.83,66100.0,34.0428,34.0486,33.9966,34.0023,66100.0
2006-01-13 15:00:00,58.84,58.84,58.76,58.76,63800.0,34.0081,34.0081,33.9619,33.9619,63800.0
2006-01-13 15:05:00,58.76,58.8,58.75,58.77,76200.0,33.9619,33.985,33.9561,33.9677,76200.0
2006-01-13 15:10:00,58.77,58.78,58.72,58.77,66300.0,33.9677,33.9734,33.9388,33.9677,66300.0
2006-01-13 15:15:00,58.76,58.77,58.68,58.71,105900.0,33.9619,33.9677,33.9156,33.933,105900.0
2006-01-13 15:20:00,58.71,58.78,58.7,58.75,73600.0,33.933,33.9734,33.9272,33.9561,73600.0
2006-01-13 15:25:00,58.75,58.83,58.72,58.79,90300.0,33.9561,34.0023,33.9388,33.9792,90300.0
2006-01-13 15:30:00,58.79,58.82,58.76,58.8,117100.0,33.9792,33.9966,33.9619,33.985,117100.0
2006-01-13 15:35:00,58.8,58.91,58.79,58.85,98100.0,33.985,34.0486,33.9792,34.0139,98100.0
2006-01-13 15:40:00,58.85,58.87,58.82,58.85,71400.0,34.0139,34.0255,33.9966,34.0139,71400.0
2006-01-13 15:45:00,58.84,58.89,58.83,58.87,195700.0,34.0081,34.037,34.0023,34.0255,195700.0
2006-01-13 15:50:00,58.86,58.87,58.81,58.86,84500.0,34.0197,34.0255,33.9908,34.0197,84500.0
2006-01-13 15:55:00,58.87,58.91,58.84,58.9,115000.0,34.0255,34.0486,34.0081,34.0428,115000.0
2006-01-17 09:30:00,58.45,58.5,58.42,58.5,367500.0,33.7827,33.8116,33.7654,33.8116,367500.0
2006-01-17 09:35:00,58.49,58.7,58.49,58.7,78100.0,33.8058,33.9272,33.8058,33.9272,78100.0
2006-01-17 09:40:00,58.7,58.71,58.6,58.7,87200.0,33.9272,33.933,33.8694,33.9272,87200.0
2006-01-17 09:45:00,58.7,58.73,58.62,58.66,68400.0,33.9272,33.9445,33.881,33.9041,68400.0
2006-01-17 09:50:00,58.66,58.71,58.64,58.69,51000.0,33.9041,33.933,33.8925,33.9214,51000.0
2006-01-17 09:55:00,58.69,58.74,58.67,58.69,51000.0,33.9214,33.9503,33.9099,33.9214,51000.0
2006-01-17 10:00:00,58.69,58.73,58.69,58.72,39900.0,33.9214,33.9445,33.9214,33.9388,39900.0
2006-01-17 10:05:00,58.72,58.74,58.7,58.74,48700.0,33.9388,33.9503,33.9272,33.9503,48700.0
2006-01-17 10:10:00,58.74,58.75,58.71,58.73,46900.0,33.9503,33.9561,33.933,33.9445,46900.0
2006-01-17 10:15:00,58.73,58.74,58.64,58.7,70000.0,33.9445,33.9503,33.8925,33.9272,70000.0
2006-01-17 10:20:00,58.7,58.75,58.69,58.75,44000.0,33.9272,33.9561,33.9214,33.9561,44000.0
2006-01-17 10:25:00,58.74,58.75,58.7,58.75,50300.0,33.9503,33.9561,33.9272,33.9561,50300.0
2006-01-17 10:30:00,58.74,58.75,58.7,58.7,36800.0,33.9503,33.9561,33.9272,33.9272,36800.0
2006-01-17 10:35:00,58.7,58.72,58.68,58.69,47700.0,33.9272,33.9388,33.9156,33.9214,47700.0
2006-01-17 10:40:00,58.68,58.76,58.68,58.73,47000.0,33.9156,33.9619,33.9156,33.9445,47000.0
2006-01-17 10:45:00,58.73,58.81,58.68,58.8,57300.0,33.9445,33.9908,33.9156,33.985,57300.0
2006-01-17 10:50:00,58.8,58.86,58.8,58.84,69800.0,33.985,34.0197,33.985,34.0081,69800.0
2006-01-17 10:55:00,58.84,58.85,58.8,58.83,106400.0,34.0081,34.0139,33.985,34.0023,106400.0
2006-01-17 11:00:00,58.83,58.84,58.75,58.83,67000.0,34.0023,34.0081,33.9561,34.0023,67000.0
2006-01-17 11:05:00,58.83,58.83,58.76,58.8,43800.0,34.0023,34.0023,33.9619,33.985,43800.0
2006-01-17 11:10:00,58.8,58.82,58.75,58.8,26200.0,33.985,33.9966,33.9561,33.985,26200.0
2006-01-17 11:15:00,58.79,58.8,58.72,58.73,53300.0,33.9792,33.985,33.9388,33.9445,53300.0
2006-01-17 11:20:00,58.74,58.75,58.72,58.74,56000.0,33.9503,33.9561,33.9388,33.9503,56000.0
2006-01-17 11:25:00,58.73,58.75,58.7,58.71,50300.0,33.9445,33.9561,33.9272,33.933,50300.0
2006-01-17 11:30:00,58.71,58.75,58.7,58.7,42500.0,33.933,33.9561,33.9272,33.9272,42500.0
2006-01-17 11:35:00,58.71,58.72,58.69,58.72,30500.0,33.933,33.9388,33.9214,33.9388,30500.0
2006-01-17 11:40:00,58.7,58.72,58.67,58.7,43000.0,33.9272,33.9388,33.9099,33.9272,43000.0
2006-01-17 11:45:00,58.7,58.73,58.69,58.7,56600.0,33.9272,33.9445,33.9214,33.9272,56600.0
2006-01-17 11:50:00,58.7,58.73,58.7,58.71,24600.0,33.9272,33.9445,33.9272,33.933,24600.0
2006-01-17 11:55:00,58.72,58.77,58.72,58.77,135900.0,33.9388,33.9677,33.9388,33.9677,135900.0
2006-01-17 12:00:00,58.78,58.8,58.75,58.79,157100.0,33.9734,33.985,33.9561,33.9792,157100.0
2006-01-17 12:05:00,58.79,58.81,58.76,58.78,35200.0,33.9792,33.9908,33.9619,33.9734,35200.0
2006-01-17 12:10:00,58.78,58.78,58.66,58.68,32200.0,33.9734,33.9734,33.9041,33.9156,32200.0
2006-01-17 12:15:00,58.67,58.71,58.65,58.65,55800.0,33.9099,33.933,33.8983,33.8983,55800.0
2006-01-17 12:20:00,58.66,58.66,58.55,58.61,142600.0,33.9041,33.9041,33.8405,33.8752,142600.0
2006-01-17 12:25:00,58.62,58.65,58.54,58.56,52800.0,33.881,33.8983,33.8347,33.8463,52800.0
2006-01-17 12:30:00,58.56,58.66,58.52,58.66,55800.0,33.8463,33.9041,33.8232,33.9041,55800.0
2006-01-17 12:35:00,58.65,58.66,58.6,58.65,49100.0,33.8983,33.9041,33.8694,33.8983,49100.0
2006-01-17 12:40:00,58.66,58.72,58.66,58.7,30400.0,33.9041,33.9388,33.9041,33.9272,30400.0
2006-01-17 12:45:00,58.72,58.72,58.68,58.7,32000.0,33.9388,33.9388,33.9156,33.9272,32000.0
2006-01-17 12:50:00,58.7,58.72,58.67,58.68,49200.0,33.9272,33.9388,33.9099,33.9156,49200.0
2006-01-17 12:55:00,58.68,58.68,58.67,58.68,28100.0,33.9156,33.9156,33.9099,33.9156,28100.0
2006-01-17 13:00:00,58.68,58.69,58.6,58.6,39100.0,33.9156,33.9214,33.8694,33.8694,39100.0
2006-01-17 13:05:00,58.6,58.61,58.55,58.57,53800.0,33.8694,33.8752,33.8405,33.8521,53800.0
2006-01-17 13:10:00,58.57,58.57,58.52,58.53,53500.0,33.8521,33.8521,33.8232,33.8289,53500.0
2006-01-17 13:15:00,58.53,58.56,58.5,58.56,72600.0,33.8289,33.8463,33.8116,33.8463,72600.0
2006-01-17 13:20:00,58.55,58.61,58.55,58.57,27600.0,33.8405,33.8752,33.8405,33.8521,27600.0
2006-01-17 13:25:00,58.58,58.61,58.56,58.61,36000.0,33.8578,33.8752,33.8463,33.8752,36000.0
2006-01-17 13:30:00,58.61,58.65,58.59,58.63,61200.0,33.8752,33.8983,33.8636,33.8867,61200.0
2006-01-17 13:35:00,58.64,58.67,58.62,58.67,33400.0,33.8925,33.9099,33.881,33.9099,33400.0
2006-01-17 13:40:00,58.68,58.69,58.66,58.66,39600.0,33.9156,33.9214,33.9041,33.9041,39600.0
2006-01-17 13:45:00,58.66,58.66,58.62,58.65,61600.0,33.9041,33.9041,33.881,33.8983,61600.0
2006-01-17 13:50:00,58.64,58.69,58.62,58.68,48200.0,33.8925,33.9214,33.881,33.9156,48200.0
2006-01-17 13:55:00,58.68,58.86,58.68,58.74,129700.0,33.9156,34.0197,33.9156,33.9503,129700.0
2006-01-17 14:00:00,58.73,58.79,58.73,58.73,69400.0,33.9445,33.9792,33.9445,33.9445,69400.0
2006-01-17 14:05:00,58.73,58.76,58.71,58.71,46900.0,33.9445,33.9619,33.933,33.933,46900.0
2006-01-17 14:10:00,58.71,58.75,58.7,58.71,35800.0,33.933,33.9561,33.9272,33.933,35800.0
2006-01-17 14:15:00,58.72,58.72,58.65,58.66,37300.0,33.9388,33.9388,33.8983,33.9041,37300.0
2006-01-17 14:20:00,58.67,58.69,58.6,58.61,61700.0,33.9099,33.9214,33.8694,33.8752,61700.0
2006-01-17 14:25:00,58.61,58.66,58.61,58.65,40700.0,33.8752,33.9041,33.8752,33.8983,40700.0
2006-01-17 14:30:00,58.65,58.68,58.64,58.65,39700.0,33.8983,33.9156,33.8925,33.8983,39700.0
2006-01-17 14:35:00,58.65,58.65,58.61,58.65,76100.0,33.8983,33.8983,33.8752,33.8983,76100.0
2006-01-17 14:40:00,58.65,58.66,58.58,58.62,66100.0,33.8983,33.9041,33.8578,33.881,66100.0
2006-01-17 14:45:00,58.62,58.64,58.59,58.61,66400.0,33.881,33.8925,33.8636,33.8752,66400.0
2006-01-17 14:50:00,58.59,58.61,58.55,58.61,98200.0,33.8636,33.8752,33.8405,33.8752,98200.0
2006-01-17 14:55:00,58.61,58.73,58.6,58.72,59800.0,33.8752,33.9445,33.8694,33.9388,59800.0
2006-01-17 15:00:00,58.73,58.74,58.67,58.68,54900.0,33.9445,33.9503,33.9099,33.9156,54900.0
2006-01-17 15:05:00,58.67,58.74,58.67,58.74,37100.0,33.9099,33.9503,33.9099,33.9503,37100.0
2006-01-17 15:10:00,58.72,58.74,58.68,58.7,71800.0,33.9388,33.9503,33.9156,33.9272,71800.0
2006-01-17 15:15:00,58.69,58.7,58.65,58.67,33900.0,33.9214,33.9272,33.8983,33.9099,33900.0
2006-01-17 15:20:00,58.66,58.69,58.66,58.67,45600.0,33.9041,33.9214,33.9041,33.9099,45600.0
2006-01-17 15:25:00,58.68,58.69,58.66,58.67,42000.0,33.9156,33.9214,33.9041,33.9099,42000.0
2006-01-17 15:30:00,58.66,58.68,58.64,58.67,51800.0,33.9041,33.9156,33.8925,33.9099,51800.0
2006-01-17 15:35:00,58.67,58.68,58.63,58.64,85000.0,33.9099,33.9156,33.8867,33.8925,85000.0
2006-01-17 15:40:00,58.64,58.69,58.62,58.68,105500.0,33.8925,33.9214,33.881,33.9156,105500.0
2006-01-17 15:45:00,58.68,58.72,58.67,58.71,93300.0,33.9156,33.9388,33.9099,33.933,93300.0
2006-01-17 15:50:00,58.7,58.71,58.68,58.69,64800.0,33.9272,33.933,33.9156,33.9214,64800.0
2006-01-17 15:55:00,58.7,58.7,58.65,58.65,101500.0,33.9272,33.9272,33.8983,33.8983,101500.0
2006-01-18 09:30:00,58.5,58.7,58.46,58.69,418400.0,33.9733,34.0894,33.9501,34.0836,418400.0
2006-01-18 09:35:00,58.7,58.75,58.59,58.69,112300.0,34.0894,34.1185,34.0256,34.0836,112300.0
2006-01-18 09:40:00,58.69,58.74,58.6,58.68,142100.0,34.0836,34.1127,34.0314,34.0778,142100.0
2006-01-18 09:45:00,58.68,58.73,58.56,58.58,125200.0,34.0778,34.1069,34.0081,34.0198,125200.0
2006-01-18 09:50:00,58.6,58.6,58.52,58.53,76600.0,34.0314,34.0314,33.9849,33.9907,76600.0
2006-01-18 09:55:00,58.52,58.6,58.5,58.59,137600.0,33.9849,34.0314,33.9733,34.0256,137600.0
2006-01-18 10:00:00,58.6,58.61,58.53,58.57,170200.0,34.0314,34.0372,33.9907,34.0139,170200.0
2006-01-18 10:05:00,58.59,58.61,58.53,58.55,107000.0,34.0256,34.0372,33.9907,34.0023,107000.0
2006-01-18 10:10:00,58.54,58.55,58.51,58.53,63300.0,33.9965,34.0023,33.9791,33.9907,63300.0
2006-01-18 10:15:00,58.54,58.55,58.49,58.53,58500.0,33.9965,34.0023,33.9675,33.9907,58500.0
2006-01-18 10:20:00,58.52,58.58,58.48,58.53,101800.0,33.9849,34.0198,33.9617,33.9907,101800.0
2006-01-18 10:25:00,58.53,58.54,58.48,58.51,66000.0,33.9907,33.9965,33.9617,33.9791,66000.0
2006-01-18 10:30:00,58.5,58.53,58.49,58.5,58400.0,33.9733,33.9907,33.9675,33.9733,58400.0
2006-01-18 10:35:00,58.5,58.51,58.41,58.43,111800.0,33.9733,33.9791,33.921,33.9326,111800.0
2006-01-18 10:40:00,58.42,58.69,58.42,58.48,66500.0,33.9268,34.0836,33.9268,33.9617,66500.0
2006-01-18 10:45:00,58.47,58.47,58.42,58.42,91000.0,33.9559,33.9559,33.9268,33.9268,91000.0
2006-01-18 10:50:00,58.45,58.49,58.42,58.48,182300.0,33.9443,33.9675,33.9268,33.9617,182300.0
2006-01-18 10:55:00,58.49,58.49,58.45,58.46,93300.0,33.9675,33.9675,33.9443,33.9501,93300.0
2006-01-18 11:00:00,58.48,58.52,58.46,58.47,37300.0,33.9617,33.9849,33.9501,33.9559,37300.0
2006-01-18 11:05:00,58.47,58.52,58.46,58.51,47100.0,33.9559,33.9849,33.9501,33.9791,47100.0
2006-01-18 11:10:00,58.51,58.53,58.5,58.5,60400.0,33.9791,33.9907,33.9733,33.9733,60400.0
2006-01-18 11:15:00,58.5,58.54,58.5,58.51,28700.0,33.9733,33.9965,33.9733,33.9791,28700.0
2006-01-18 11:20:00,58.52,58.6,58.52,58.57,46600.0,33.9849,34.0314,33.9849,34.0139,46600.0
2006-01-18 11:25:00,58.56,58.56,58.52,58.53,42100.0,34.0081,34.0081,33.9849,33.9907,42100.0
2006-01-18 11:30:00,58.53,58.59,58.52,58.54,59300.0,33.9907,34.0256,33.9849,33.9965,59300.0
2006-01-18 11:35:00,58.55,58.56,58.53,58.53,76300.0,34.0023,34.0081,33.9907,33.9907,76300.0
2006-01-18 11:40:00,58.52,58.55,58.5,58.55,50400.0,33.9849,34.0023,33.9733,34.0023,50400.0
2006-01-18 11:45:00,58.56,58.58,58.54,58.55,57600.0,34.0081,34.0198,33.9965,34.0023,57600.0
2006-01-18 11:50:00,58.55,58.55,58.5,58.52,47100.0,34.0023,34.0023,33.9733,33.9849,47100.0
2006-01-18 11:55:00,58.52,58.58,58.52,58.56,20400.0,33.9849,34.0198,33.9849,34.0081,20400.0
2006-01-18 12:00:00,58.55,58.6,58.54,58.54,28200.0,34.0023,34.0314,33.9965,33.9965,28200.0
2006-01-18 12:05:00,58.54,58.55,58.5,58.51,85100.0,33.9965,34.0023,33.9733,33.9791,85100.0
2006-01-18 12:10:00,58.51,58.52,58.46,58.48,61100.0,33.9791,33.9849,33.9501,33.9617,61100.0
2006-01-18 12:15:00,58.48,58.5,58.46,58.49,30300.0,33.9617,33.9733,33.9501,33.9675,30300.0
2006-01-18 12:20:00,58.49,58.49,58.46,58.47,23900.0,33.9675,33.9675,33.9501,33.9559,23900.0
2006-01-18 12:25:00,58.47,58.47,58.45,58.46,63200.0,33.9559,33.9559,33.9443,33.9501,63200.0
2006-01-18 12:30:00,58.46,58.47,58.45,58.46,56400.0,33.9501,33.9559,33.9443,33.9501,56400.0
2006-01-18 12:35:00,58.45,58.47,58.41,58.43,101800.0,33.9443,33.9559,33.921,33.9326,101800.0
2006-01-18 12:40:00,58.45,58.47,58.43,58.46,33700.0,33.9443,33.9559,33.9326,33.9501,33700.0
2006-01-18 12:45:00,58.45,58.47,58.44,58.45,25800.0,33.9443,33.9559,33.9385,33.9443,25800.0
2006-01-18 12:50:00,58.44,58.49,58.43,58.47,33900.0,33.9385,33.9675,33.9326,33.9559,33900.0
2006-01-18 12:55:00,58.47,58.49,58.47,58.47,25200.0,33.9559,33.9675,33.9559,33.9559,25200.0
2006-01-18 13:00:00,58.48,58.48,58.45,58.47,19200.0,33.9617,33.9617,33.9443,33.9559,19200.0
2006-01-18 13:05:00,58.47,58.48,58.46,58.47,13600.0,33.9559,33.9617,33.9501,33.9559,13600.0
2006-01-18 13:10:00,58.48,58.48,58.42,58.48,35700.0,33.9617,33.9617,33.9268,33.9617,35700.0
2006-01-18 13:15:00,58.5,58.51,58.48,58.51,67000.0,33.9733,33.9791,33.9617,33.9791,67000.0
2006-01-18 13:20:00,58.5,58.5,58.45,58.46,116700.0,33.9733,33.9733,33.9443,33.9501,116700.0
2006-01-18 13:25:00,58.47,58.5,58.42,58.45,72100.0,33.9559,33.9733,33.9268,33.9443,72100.0
2006-01-18 13:30:00,58.45,58.5,58.42,58.45,114400.0,33.9443,33.9733,33.9268,33.9443,114400.0
2006-01-18 13:35:00,58.46,58.47,58.43,58.47,33500.0,33.9501,33.9559,33.9326,33.9559,33500.0
2006-01-18 13:40:00,58.47,58.48,58.44,58.46,26500.0,33.9559,33.9617,33.9385,33.9501,26500.0
2006-01-18 13:45:00,58.45,58.48,58.42,58.43,106000.0,33.9443,33.9617,33.9268,33.9326,106000.0
2006-01-18 13:50:00,58.43,58.44,58.41,58.44,92800.0,33.9326,33.9385,33.921,33.9385,92800.0
2006-01-18 13:55:00,58.44,58.45,58.41,58.41,149700.0,33.9385,33.9443,33.921,33.921,149700.0
2006-01-18 14:00:00,58.41,58.46,58.37,58.46,156800.0,33.921,33.9501,33.8978,33.9501,156800.0
2006-01-18 14:05:00,58.46,58.5,58.45,58.46,61300.0,33.9501,33.9733,33.9443,33.9501,61300.0
2006-01-18 14:10:00,58.47,58.51,58.47,58.49,38900.0,33.9559,33.9791,33.9559,33.9675,38900.0
2006-01-18 14:15:00,58.49,58.6,58.49,58.59,102000.0,33.9675,34.0314,33.9675,34.0256,102000.0
2006-01-18 14:20:00,58.58,58.59,58.53,58.53,69900.0,34.0198,34.0256,33.9907,33.9907,69900.0
2006-01-18 14:25:00,58.53,58.54,58.52,58.53,48900.0,33.9907,33.9965,33.9849,33.9907,48900.0
2006-01-18 14:30:00,58.53,58.66,58.53,58.61,100200.0,33.9907,34.0662,33.9907,34.0372,100200.0
2006-01-18 14:35:00,58.61,58.62,58.53,58.53,97000.0,34.0372,34.043,33.9907,33.9907,97000.0
2006-01-18 14:40:00,58.53,58.54,58.48,58.51,50100.0,33.9907,33.9965,33.9617,33.9791,50100.0
2006-01-18 14:45:00,58.52,58.53,58.5,58.51,86800.0,33.9849,33.9907,33.9733,33.9791,86800.0
2006-01-18 14:50:00,58.51,58.51,58.42,58.46,133000.0,33.9791,33.9791,33.9268,33.9501,133000.0
2006-01-18 14:55:00,58.46,58.5,58.41,58.45,79100.0,33.9501,33.9733,33.921,33.9443,79100.0
2006-01-18 15:00:00,58.45,58.47,58.4,58.45,104000.0,33.9443,33.9559,33.9152,33.9443,104000.0
2006-01-18 15:05:00,58.45,58.46,58.42,58.44,85200.0,33.9443,33.9501,33.9268,33.9385,85200.0
2006-01-18 15:10:00,58.45,58.55,58.44,58.55,75500.0,33.9443,34.0023,33.9385,34.0023,75500.0
2006-01-18 15:15:00,58.55,58.55,58.49,58.53,79500.0,34.0023,34.0023,33.9675,33.9907,79500.0
2006-01-18 15:20:00,58.53,58.53,58.49,58.5,77500.0,33.9907,33.9907,33.9675,33.9733,77500.0
2006-01-18 15:25:00,58.49,58.55,58.48,58.52,76800.0,33.9675,34.0023,33.9617,33.9849,76800.0
2006-01-18 15:30:00,58.51,58.55,58.49,58.51,90300.0,33.9791,34.0023,33.9675,33.9791,90300.0
2006-01-18 15:35:00,58.51,58.59,58.49,58.55,199300.0,33.9791,34.0256,33.9675,34.0023,199300.0
2006-01-18 15:40:00,58.56,58.59,58.54,58.55,113800.0,34.0081,34.0256,33.9965,34.0023,113800.0
2006-01-18 15:45:00,58.56,58.65,58.55,58.63,120700.0,34.0081,34.0604,34.0023,34.0488,120700.0
2006-01-18 15:50:00,58.62,58.7,58.62,58.7,95800.0,34.043,34.0894,34.043,34.0894,95800.0
2006-01-18 15:55:00,58.69,58.7,58.65,58.68,154600.0,34.0836,34.0894,34.0604,34.0778,154600.0
2006-01-19 09:30:00,58.0,58.74,58.0,58.64,162300.0,33.6829,34.1127,33.6829,34.0546,162300.0
2006-01-19 09:35:00,58.64,58.76,58.64,58.74,59900.0,34.0546,34.1243,34.0546,34.1127,59900.0
2006-01-19 09:40:00,58.76,58.88,58.76,58.86,76100.0,34.1243,34.194,34.1243,34.1824,76100.0
2006-01-19 09:45:00,58.86,58.88,58.75,58.87,176300.0,34.1824,34.194,34.1185,34.1882,176300.0
2006-01-19 09:50:00,58.87,58.88,58.74,58.74,85500.0,34.1882,34.194,34.1127,34.1127,85500.0
2006-01-19 09:55:00,58.69,58.75,58.61,58.66,81700.0,34.0836,34.1185,34.0372,34.0662,81700.0
2006-01-19 10:00:00,58.69,58.78,58.6,58.63,106300.0,34.0836,34.1359,34.0314,34.0488,106300.0
2006-01-19 10:05:00,58.63,58.64,58.51,58.51,95700.0,34.0488,34.0546,33.9791,33.9791,95700.0
2006-01-19 10:10:00,58.51,58.52,58.47,58.47,195300.0,33.9791,33.9849,33.9559,33.9559,195300.0
2006-01-19 10:15:00,58.47,58.48,58.37,58.43,295000.0,33.9559,33.9617,33.8978,33.9326,295000.0
2006-01-19 10:20:00,58.42,58.52,58.37,58.48,93000.0,33.9268,33.9849,33.8978,33.9617,93000.0
2006-01-19 10:25:00,58.48,58.54,58.45,58.46,88600.0,33.9617,33.9965,33.9443,33.9501,88600.0
2006-01-19 10:30:00,58.46,58.53,58.42,58.48,91400.0,33.9501,33.9907,33.9268,33.9617,91400.0
2006-01-19 10:35:00,58.48,58.48,58.36,58.36,70700.0,33.9617,33.9617,33.892,33.892,70700.0
2006-01-19 10:40:00,58.35,58.38,58.33,58.37,201600.0,33.8862,33.9036,33.8746,33.8978,201600.0
2006-01-19 10:45:00,58.36,58.41,58.33,58.38,50200.0,33.892,33.921,33.8746,33.9036,50200.0
2006-01-19 10:50:00,58.38,58.41,58.3,58.3,101900.0,33.9036,33.921,33.8571,33.8571,101900.0
2006-01-19 10:55:00,58.3,58.31,58.18,58.24,212200.0,33.8571,33.863,33.7875,33.8223,212200.0
2006-01-19 11:00:00,58.24,58.3,58.24,58.29,52800.0,33.8223,33.8571,33.8223,33.8513,52800.0
2006-01-19 11:05:00,58.28,58.33,58.26,58.27,91200.0,33.8455,33.8746,33.8339,33.8397,91200.0
2006-01-19 11:10:00,58.27,58.31,58.26,58.27,61000.0,33.8397,33.863,33.8339,33.8397,61000.0
2006-01-19 11:15:00,58.26,58.28,58.19,58.24,70200.0,33.8339,33.8455,33.7933,33.8223,70200.0
2006-01-19 11:20:00,58.25,58.26,58.23,58.26,64900.0,33.8281,33.8339,33.8165,33.8339,64900.0
2006-01-19 11:25:00,58.25,58.33,58.23,58.28,93800.0,33.8281,33.8746,33.8165,33.8455,93800.0
2006-01-19 11:30:00,58.27,58.33,58.27,58.28,88600.0,33.8397,33.8746,33.8397,33.8455,88600.0
2006-01-19 11:35:00,58.28,58.34,58.26,58.32,55400.0,33.8455,33.8804,33.8339,33.8688,55400.0
2006-01-19 11:40:00,58.32,58.34,58.3,58.33,73900.0,33.8688,33.8804,33.8571,33.8746,73900.0
2006-01-19 11:45:00,58.32,58.34,58.32,58.33,97200.0,33.8688,33.8804,33.8688,33.8746,97200.0
2006-01-19 11:50:00,58.31,58.34,58.31,58.32,46900.0,33.863,33.8804,33.863,33.8688,46900.0
2006-01-19 11:55:00,58.32,58.32,58.24,58.29,91800.0,33.8688,33.8688,33.8223,33.8513,91800.0
2006-01-19 12:00:00,58.28,58.35,58.24,58.34,110700.0,33.8455,33.8862,33.8223,33.8804,110700.0
2006-01-19 12:05:00,58.34,58.37,58.32,58.34,45400.0,33.8804,33.8978,33.8688,33.8804,45400.0
2006-01-19 12:10:00,58.33,58.34,58.29,58.31,55400.0,33.8746,33.8804,33.8513,33.863,55400.0
2006-01-19 12:15:00,58.3,58.36,58.3,58.34,65900.0,33.8571,33.892,33.8571,33.8804,65900.0
2006-01-19 12:20:00,58.34,58.35,58.31,58.34,39500.0,33.8804,33.8862,33.863,33.8804,39500.0
2006-01-19 12:25:00,58.33,58.41,58.33,58.41,83600.0,33.8746,33.921,33.8746,33.921,83600.0
2006-01-19 12:30:00,58.41,58.45,58.4,58.45,162600.0,33.921,33.9443,33.9152,33.9443,162600.0
2006-01-19 12:35:00,58.44,58.47,58.44,58.47,95900.0,33.9385,33.9559,33.9385,33.9559,95900.0
2006-01-19 12:40:00,58.46,58.49,58.46,58.48,37200.0,33.9501,33.9675,33.9501,33.9617,37200.0
2006-01-19 12:45:00,58.47,58.48,58.45,58.46,41900.0,33.9559,33.9617,33.9443,33.9501,41900.0
2006-01-19 12:50:00,58.46,58.5,58.45,58.48,58100.0,33.9501,33.9733,33.9443,33.9617,58100.0
2006-01-19 12:55:00,58.48,58.5,58.46,58.47,54600.0,33.9617,33.9733,33.9501,33.9559,54600.0
2006-01-19 13:00:00,58.48,58.64,58.48,58.58,62700.0,33.9617,34.0546,33.9617,34.0198,62700.0
2006-01-19 13:05:00,58.57,58.72,58.57,58.66,132300.0,34.0139,34.1011,34.0139,34.0662,132300.0
2006-01-19 13:10:00,58.66,58.67,58.59,58.59,70000.0,34.0662,34.072,34.0256,34.0256,70000.0
2006-01-19 13:15:00,58.57,58.6,58.51,58.59,63900.0,34.0139,34.0314,33.9791,34.0256,63900.0
2006-01-19 13:20:00,58.59,58.6,58.53,58.55,135200.0,34.0256,34.0314,33.9907,34.0023,135200.0
2006-01-19 13:25:00,58.55,58.55,58.5,58.5,79000.0,34.0023,34.0023,33.9733,33.9733,79000.0
2006-01-19 13:30:00,58.5,58.53,58.5,58.53,55500.0,33.9733,33.9907,33.9733,33.9907,55500.0
2006-01-19 13:35:00,58.53,58.53,58.49,58.49,41800.0,33.9907,33.9907,33.9675,33.9675,41800.0
2006-01-19 13:40:00,58.48,58.54,58.46,58.49,108300.0,33.9617,33.9965,33.9501,33.9675,108300.0
2006-01-19 13:45:00,58.5,58.54,58.5,58.52,52400.0,33.9733,33.9965,33.9733,33.9849,52400.0
2006-01-19 13:50:00,58.53,58.53,58.5,58.53,73100.0,33.9907,33.9907,33.9733,33.9907,73100.0
2006-01-19 13:55:00,58.53,58.57,58.5,58.52,83800.0,33.9907,34.0139,33.9733,33.9849,83800.0
2006-01-19 14:00:00,58.52,58.55,58.46,58.47,66100.0,33.9849,34.0023,33.9501,33.9559,66100.0
2006-01-19 14:05:00,58.46,58.52,58.41,58.5,76800.0,33.9501,33.9849,33.921,33.9733,76800.0
2006-01-19 14:10:00,58.5,58.51,58.46,58.46,64800.0,33.9733,33.9791,33.9501,33.9501,64800.0
2006-01-19 14:15:00,58.47,58.5,58.46,58.49,48900.0,33.9559,33.9733,33.9501,33.9675,48900.0
2006-01-19 14:20:00,58.5,58.54,58.48,58.5,164100.0,33.9733,33.9965,33.9617,33.9733,164100.0
2006-01-19 14:25:00,58.5,58.53,58.42,58.53,108000.0,33.9733,33.9907,33.9268,33.9907,108000.0
2006-01-19 14:30:00,58.52,58.53,58.48,58.5,54900.0,33.9849,33.9907,33.9617,33.9733,54900.0
2006-01-19 14:35:00,58.5,58.54,58.49,58.5,54500.0,33.9733,33.9965,33.9675,33.9733,54500.0
2006-01-19 14:40:00,58.5,58.52,58.47,58.48,49500.0,33.9733,33.9849,33.9559,33.9617,49500.0
2006-01-19 14:45:00,58.48,58.5,58.47,58.5,58300.0,33.9617,33.9733,33.9559,33.9733,58300.0
2006-01-19 14:50:00,58.5,58.54,58.5,58.52,52200.0,33.9733,33.9965,33.9733,33.9849,52200.0
2006-01-19 14:55:00,58.52,58.56,58.49,58.55,68700.0,33.9849,34.0081,33.9675,34.0023,68700.0
2006-01-19 15:00:00,58.55,58.58,58.52,58.52,71800.0,34.0023,34.0198,33.9849,33.9849,71800.0
2006-01-19 15:05:00,58.51,58.51,58.4,58.43,94400.0,33.9791,33.9791,33.9152,33.9326,94400.0
2006-01-19 15:10:00,58.43,58.47,58.4,58.47,61200.0,33.9326,33.9559,33.9152,33.9559,61200.0
2006-01-19 15:15:00,58.45,58.48,58.41,58.43,70900.0,33.9443,33.9617,33.921,33.9326,70900.0
2006-01-19 15:20:00,58.43,58.5,58.42,58.5,83200.0,33.9326,33.9733,33.9268,33.9733,83200.0
2006-01-19 15:25:00,58.5,58.54,58.49,58.53,75000.0,33.9733,33.9965,33.9675,33.9907,75000.0
2006-01-19 15:30:00,58.54,58.57,58.5,58.57,76300.0,33.9965,34.0139,33.9733,34.0139,76300.0
2006-01-19 15:35:00,58.58,58.6,58.58,58.6,59000.0,34.0198,34.0314,34.0198,34.0314,59000.0
2006-01-19 15:40:00,58.6,58.63,58.5,58.52,169900.0,34.0314,34.0488,33.9733,33.9849,169900.0
2006-01-19 15:45:00,58.53,58.53,58.45,58.51,92300.0,33.9907,33.9907,33.9443,33.9791,92300.0
2006-01-19 15:50:00,58.5,58.55,58.49,58.53,120600.0,33.9733,34.0023,33.9675,33.9907,120600.0
2006-01-19 15:55:00,58.52,58.59,58.5,58.51,245200.0,33.9849,34.0256,33.9733,33.9791,245200.0
2006-01-20 09:30:00,58.51,58.56,58.27,58.32,866000.0,33.9791,34.0081,33.8397,33.8688,866000.0
2006-01-20 09:35:00,58.29,58.29,58.12,58.18,92300.0,33.8513,33.8513,33.7526,33.7875,92300.0
2006-01-20 09:40:00,58.16,58.24,58.06,58.13,219300.0,33.7758,33.8223,33.7178,33.7584,219300.0
2006-01-20 09:45:00,58.14,58.14,58.0,58.04,143600.0,33.7642,33.7642,33.6829,33.7062,143600.0
2006-01-20 09:50:00,58.03,58.11,57.96,58.11,173700.0,33.7003,33.7468,33.6597,33.7468,173700.0
2006-01-20 09:55:00,58.1,58.15,58.1,58.15,71800.0,33.741,33.77,33.741,33.77,71800.0
2006-01-20 10:00:00,58.15,58.15,58.02,58.09,212700.0,33.77,33.77,33.6945,33.7352,212700.0
2006-01-20 10:05:00,58.1,58.15,58.1,58.13,72000.0,33.741,33.77,33.741,33.7584,72000.0
2006-01-20 10:10:00,58.13,58.18,58.09,58.18,75600.0,33.7584,33.7875,33.7352,33.7875,75600.0
2006-01-20 10:15:00,58.16,58.19,58.11,58.16,122900.0,33.7758,33.7933,33.7468,33.7758,122900.0
2006-01-20 10:20:00,58.15,58.24,58.14,58.21,201300.0,33.77,33.8223,33.7642,33.8049,201300.0
2006-01-20 10:25:00,58.22,58.24,58.2,58.2,434300.0,33.8107,33.8223,33.7991,33.7991,434300.0
2006-01-20 10:30:00,58.19,58.23,58.17,58.23,66100.0,33.7933,33.8165,33.7817,33.8165,66100.0
2006-01-20 10:35:00,58.23,58.23,58.2,58.22,103300.0,33.8165,33.8165,33.7991,33.8107,103300.0
2006-01-20 10:40:00,58.22,58.25,58.17,58.22,87600.0,33.8107,33.8281,33.7817,33.8107,87600.0
2006-01-20 10:45:00,58.22,58.27,58.22,58.25,382200.0,33.8107,33.8397,33.8107,33.8281,382200.0
2006-01-20 10:50:00,58.26,58.26,58.17,58.26,200700.0,33.8339,33.8339,33.7817,33.8339,200700.0
2006-01-20 10:55:00,58.25,58.27,58.19,58.23,59600.0,33.8281,33.8397,33.7933,33.8165,59600.0
2006-01-20 11:00:00,58.24,58.26,58.23,58.25,214700.0,33.8223,33.8339,33.8165,33.8281,214700.0
2006-01-20 11:05:00,58.26,58.29,58.25,58.27,63100.0,33.8339,33.8513,33.8281,33.8397,63100.0
2006-01-20 11:10:00,58.28,58.3,58.26,58.28,107200.0,33.8455,33.8571,33.8339,33.8455,107200.0
2006-01-20 11:15:00,58.28,58.3,58.26,58.26,97600.0,33.8455,33.8571,33.8339,33.8339,97600.0
2006-01-20 11:20:00,58.26,58.32,58.25,58.31,246700.0,33.8339,33.8688,33.8281,33.863,246700.0
2006-01-20 11:25:00,58.31,58.37,58.3,58.31,49600.0,33.863,33.8978,33.8571,33.863,49600.0
2006-01-20 11:30:00,58.31,58.31,58.25,58.26,75600.0,33.863,33.863,33.8281,33.8339,75600.0
2006-01-20 11:35:00,58.26,58.29,58.25,58.26,129300.0,33.8339,33.8513,33.8281,33.8339,129300.0
2006-01-20 11:40:00,58.26,58.3,58.21,58.24,145400.0,33.8339,33.8571,33.8049,33.8223,145400.0
2006-01-20 11:45:00,58.24,58.29,58.2,58.21,88100.0,33.8223,33.8513,33.7991,33.8049,88100.0
2006-01-20 11:50:00,58.22,58.25,58.15,58.25,176400.0,33.8107,33.8281,33.77,33.8281,176400.0
2006-01-20 11:55:00,58.24,58.24,58.19,58.19,175400.0,33.8223,33.8223,33.7933,33.7933,175400.0
2006-01-20 12:00:00,58.19,58.25,58.15,58.22,96800.0,33.7933,33.8281,33.77,33.8107,96800.0
2006-01-20 12:05:00,58.23,58.25,58.2,58.22,60500.0,33.8165,33.8281,33.7991,33.8107,60500.0
2006-01-20 12:10:00,58.22,58.23,58.1,58.1,83500.0,33.8107,33.8165,33.741,33.741,83500.0
2006-01-20 12:15:00,58.1,58.2,58.09,58.11,129300.0,33.741,33.7991,33.7352,33.7468,129300.0
2006-01-20 12:20:00,58.11,58.16,58.09,58.15,55300.0,33.7468,33.7758,33.7352,33.77,55300.0
2006-01-20 12:25:00,58.15,58.21,58.13,58.16,112800.0,33.77,33.8049,33.7584,33.7758,112800.0
2006-01-20 12:30:00,58.17,58.17,58.1,58.13,34300.0,33.7817,33.7817,33.741,33.7584,34300.0
2006-01-20 12:35:00,58.14,58.15,58.09,58.13,101300.0,33.7642,33.77,33.7352,33.7584,101300.0
2006-01-20 12:40:00,58.14,58.17,58.1,58.11,61300.0,33.7642,33.7817,33.741,33.7468,61300.0
2006-01-20 12:45:00,58.1,58.16,58.1,58.16,89400.0,33.741,33.7758,33.741,33.7758,89400.0
2006-01-20 12:50:00,58.16,58.18,58.1,58.16,60900.0,33.7758,33.7875,33.741,33.7758,60900.0
2006-01-20 12:55:00,58.16,58.17,58.13,58.17,56200.0,33.7758,33.7817,33.7584,33.7817,56200.0
2006-01-20 13:00:00,58.16,58.17,58.05,58.05,88700.0,33.7758,33.7817,33.712,33.712,88700.0
2006-01-20 13:05:00,58.06,58.08,58.04,58.07,77900.0,33.7178,33.7294,33.7062,33.7236,77900.0
2006-01-20 13:10:00,58.08,58.17,58.06,58.11,56700.0,33.7294,33.7817,33.7178,33.7468,56700.0
2006-01-20 13:15:00,58.11,58.12,58.05,58.06,52400.0,33.7468,33.7526,33.712,33.7178,52400.0
2006-01-20 13:20:00,58.06,58.07,58.05,58.05,56300.0,33.7178,33.7236,33.712,33.712,56300.0
2006-01-20 13:25:00,58.06,58.16,58.05,58.12,65300.0,33.7178,33.7758,33.712,33.7526,65300.0
2006-01-20 13:30:00,58.11,58.12,58.01,58.04,80700.0,33.7468,33.7526,33.6887,33.7062,80700.0
2006-01-20 13:35:00,58.04,58.12,58.02,58.1,76700.0,33.7062,33.7526,33.6945,33.741,76700.0
2006-01-20 13:40:00,58.1,58.11,58.03,58.06,51400.0,33.741,33.7468,33.7003,33.7178,51400.0
2006-01-20 13:45:00,58.07,58.13,58.07,58.11,128700.0,33.7236,33.7584,33.7236,33.7468,128700.0
2006-01-20 13:50:00,58.11,58.11,58.08,58.08,39700.0,33.7468,33.7468,33.7294,33.7294,39700.0
2006-01-20 13:55:00,58.07,58.13,58.03,58.06,87800.0,33.7236,33.7584,33.7003,33.7178,87800.0
2006-01-20 14:00:00,58.07,58.11,58.02,58.1,63700.0,33.7236,33.7468,33.6945,33.741,63700.0
2006-01-20 14:05:00,58.1,58.11,58.03,58.05,43400.0,33.741,33.7468,33.7003,33.712,43400.0
2006-01-20 14:10:00,58.05,58.07,58.01,58.05,64600.0,33.712,33.7236,33.6887,33.712,64600.0
2006-01-20 14:15:00,58.05,58.1,58.04,58.06,67200.0,33.712,33.741,33.7062,33.7178,67200.0
2006-01-20 14:20:00,58.06,58.12,58.06,58.1,60800.0,33.7178,33.7526,33.7178,33.741,60800.0
2006-01-20 14:25:00,58.1,58.18,58.1,58.16,87900.0,33.741,33.7875,33.741,33.7758,87900.0
2006-01-20 14:30:00,58.17,58.17,58.1,58.11,87800.0,33.7817,33.7817,33.741,33.7468,87800.0
2006-01-20 14:35:00,58.12,58.12,58.02,58.1,55800.0,33.7526,33.7526,33.6945,33.741,55800.0
2006-01-20 14:40:00,58.1,58.13,58.09,58.1,85700.0,33.741,33.7584,33.7352,33.741,85700.0
2006-01-20 14:45:00,58.1,58.13,58.09,58.12,71800.0,33.741,33.7584,33.7352,33.7526,71800.0
2006-01-20 14:50:00,58.11,58.12,58.01,58.1,109200.0,33.7468,33.7526,33.6887,33.741,109200.0
2006-01-20 14:55:00,58.1,58.1,58.0,58.01,88100.0,33.741,33.741,33.6829,33.6887,88100.0
2006-01-20 15:00:00,58.02,58.02,57.98,58.02,69500.0,33.6945,33.6945,33.6713,33.6945,69500.0
2006-01-20 15:05:00,58.02,58.12,58.01,58.11,110200.0,33.6945,33.7526,33.6887,33.7468,110200.0
2006-01-20 15:10:00,58.11,58.11,58.03,58.09,202500.0,33.7468,33.7468,33.7003,33.7352,202500.0
2006-01-20 15:15:00,58.09,58.1,58.02,58.03,114400.0,33.7352,33.741,33.6945,33.7003,114400.0
2006-01-20 15:20:00,58.01,58.04,57.99,57.99,88500.0,33.6887,33.7062,33.6771,33.6771,88500.0
2006-01-20 15:25:00,58.0,58.01,57.88,57.91,141000.0,33.6829,33.6887,33.6132,33.6307,141000.0
2006-01-20 15:30:00,57.91,58.02,57.9,57.99,88200.0,33.6307,33.6945,33.6249,33.6771,88200.0
2006-01-20 15:35:00,57.99,58.01,57.96,58.0,116600.0,33.6771,33.6887,33.6597,33.6829,116600.0
2006-01-20 15:40:00,58.01,58.01,57.9,57.91,152500.0,33.6887,33.6887,33.6249,33.6307,152500.0
2006-01-20 15:45:00,57.9,57.91,57.79,57.85,210200.0,33.6249,33.6307,33.561,33.5958,210200.0
2006-01-20 15:50:00,57.85,57.9,57.84,57.89,152900.0,33.5958,33.6249,33.59,33.619,152900.0
2006-01-20 15:55:00,57.88,57.97,57.8,57.84,328600.0,33.6132,33.6655,33.5668,33.59,328600.0
2006-01-23 09:30:00,57.84,57.85,57.75,57.75,336900.0,33.59,33.5958,33.5377,33.5377,336900.0
2006-01-23 09:35:00,57.76,57.96,57.74,57.96,135600.0,33.5435,33.6597,33.5319,33.6597,135600.0
2006-01-23 09:40:00,57.94,58.05,57.94,58.04,69400.0,33.6481,33.712,33.6481,33.7062,69400.0
2006-01-23 09:45:00,58.04,58.1,58.04,58.07,103400.0,33.7062,33.741,33.7062,33.7236,103400.0
2006-01-23 09:50:00,58.06,58.06,58.0,58.03,83200.0,33.7178,33.7178,33.6829,33.7003,83200.0
2006-01-23 09:55:00,58.04,58.07,58.0,58.02,223300.0,33.7062,33.7236,33.6829,33.6945,223300.0
2006-01-23 10:00:00,58.02,58.1,58.0,58.06,69100.0,33.6945,33.741,33.6829,33.7178,69100.0
2006-01-23 10:05:00,58.07,58.1,58.0,58.03,145800.0,33.7236,33.741,33.6829,33.7003,145800.0
2006-01-23 10:10:00,58.04,58.07,57.99,58.01,158600.0,33.7062,33.7236,33.6771,33.6887,158600.0
2006-01-23 10:15:00,58.0,58.02,57.92,57.94,140900.0,33.6829,33.6945,33.6365,33.6481,140900.0
2006-01-23 10:20:00,57.93,58.02,57.88,57.98,382700.0,33.6423,33.6945,33.6132,33.6713,382700.0
2006-01-23 10:25:00,58.0,58.05,57.96,58.0,68400.0,33.6829,33.712,33.6597,33.6829,68400.0
2006-01-23 10:30:00,58.0,58.02,57.99,58.0,83600.0,33.6829,33.6945,33.6771,33.6829,83600.0
2006-01-23 10:35:00,58.01,58.02,57.96,57.99,128500.0,33.6887,33.6945,33.6597,33.6771,128500.0
2006-01-23 10:40:00,57.97,58.05,57.93,58.05,59600.0,33.6655,33.712,33.6423,33.712,59600.0
2006-01-23 10:45:00,58.04,58.1,58.04,58.05,67200.0,33.7062,33.741,33.7062,33.712,67200.0
2006-01-23 10:50:00,58.05,58.07,58.0,58.07,43700.0,33.712,33.7236,33.6829,33.7236,43700.0
2006-01-23 10:55:00,58.08,58.13,58.06,58.12,83300.0,33.7294,33.7584,33.7178,33.7526,83300.0
2006-01-23 11:00:00,58.13,58.18,58.12,58.18,54700.0,33.7584,33.7875,33.7526,33.7875,54700.0
2006-01-23 11:05:00,58.18,58.21,58.13,58.18,124600.0,33.7875,33.8049,33.7584,33.7875,124600.0
2006-01-23 11:10:00,58.18,58.26,58.18,58.21,70300.0,33.7875,33.8339,33.7875,33.8049,70300.0
2006-01-23 11:15:00,58.2,58.2,58.13,58.14,69000.0,33.7991,33.7991,33.7584,33.7642,69000.0
2006-01-23 11:20:00,58.14,58.16,58.04,58.04,76000.0,33.7642,33.7758,33.7062,33.7062,76000.0
2006-01-23 11:25:00,58.05,58.15,58.05,58.14,53300.0,33.712,33.77,33.712,33.7642,53300.0
2006-01-23 11:30:00,58.14,58.21,58.13,58.15,95700.0,33.7642,33.8049,33.7584,33.77,95700.0
2006-01-23 11:35:00,58.14,58.19,58.12,58.13,46100.0,33.7642,33.7933,33.7526,33.7584,46100.0
2006-01-23 11:40:00,58.14,58.17,58.11,58.12,32000.0,33.7642,33.7817,33.7468,33.7526,32000.0
2006-01-23 11:45:00,58.12,58.15,58.11,58.11,32700.0,33.7526,33.77,33.7468,33.7468,32700.0
2006-01-23 11:50:00,58.12,58.18,58.11,58.15,68400.0,33.7526,33.7875,33.7468,33.77,68400.0
2006-01-23 11:55:00,58.15,58.18,58.1,58.13,38900.0,33.77,33.7875,33.741,33.7584,38900.0
2006-01-23 12:00:00,58.12,58.18,58.09,58.15,135600.0,33.7526,33.7875,33.7352,33.77,135600.0
2006-01-23 12:05:00,58.16,58.17,58.05,58.07,70000.0,33.7758,33.7817,33.712,33.7236,70000.0
2006-01-23 12:10:00,58.07,58.08,58.03,58.05,66900.0,33.7236,33.7294,33.7003,33.712,66900.0
2006-01-23 12:15:00,58.05,58.11,58.03,58.06,57900.0,33.712,33.7468,33.7003,33.7178,57900.0
2006-01-23 12:20:00,58.06,58.09,58.04,58.06,71900.0,33.7178,33.7352,33.7062,33.7178,71900.0
2006-01-23 12:25:00,58.06,58.07,58.02,58.06,91000.0,33.7178,33.7236,33.6945,33.7178,91000.0
2006-01-23 12:30:00,58.07,58.1,58.06,58.09,39500.0,33.7236,33.741,33.7178,33.7352,39500.0
2006-01-23 12:35:00,58.1,58.1,58.02,58.07,61400.0,33.741,33.741,33.6945,33.7236,61400.0
2006-01-23 12:40:00,58.07,58.07,58.03,58.04,90000.0,33.7236,33.7236,33.7003,33.7062,90000.0
2006-01-23 12:45:00,58.05,58.08,58.0,58.03,80400.0,33.712,33.7294,33.6829,33.7003,80400.0
2006-01-23 12:50:00,58.02,58.1,58.01,58.1,46400.0,33.6945,33.741,33.6887,33.741,46400.0
2006-01-23 12:55:00,58.1,58.12,58.07,58.09,76200.0,33.741,33.7526,33.7236,33.7352,76200.0
2006-01-23 13:00:00,58.09,58.15,58.09,58.14,36500.0,33.7352,33.77,33.7352,33.7642,36500.0
2006-01-23 13:05:00,58.15,58.15,58.08,58.11,40500.0,33.77,33.77,33.7294,33.7468,40500.0
2006-01-23 13:10:00,58.11,58.16,58.1,58.16,56600.0,33.7468,33.7758,33.741,33.7758,56600.0
2006-01-23 13:15:00,58.15,58.18,58.15,58.18,48800.0,33.77,33.7875,33.77,33.7875,48800.0
2006-01-23 13:20:00,58.19,58.2,58.14,58.16,167900.0,33.7933,33.7991,33.7642,33.7758,167900.0
2006-01-23 13:25:00,58.16,58.24,58.14,58.14,154700.0,33.7758,33.8223,33.7642,33.7642,154700.0
2006-01-23 13:30:00,58.15,58.18,58.1,58.12,111600.0,33.77,33.7875,33.741,33.7526,111600.0
2006-01-23 13:35:00,58.11,58.16,58.08,58.11,103600.0,33.7468,33.7758,33.7294,33.7468,103600.0
2006-01-23 13:40:00,58.1,58.11,58.04,58.04,148400.0,33.741,33.7468,33.7062,33.7062,148400.0
2006-01-23 13:45:00,58.04,58.12,58.04,58.07,46600.0,33.7062,33.7526,33.7062,33.7236,46600.0
2006-01-23 13:50:00,58.07,58.09,58.04,58.07,222400.0,33.7236,33.7352,33.7062,33.7236,222400.0
2006-01-23 13:55:00,58.07,58.09,58.04,58.05,81300.0,33.7236,33.7352,33.7062,33.712,81300.0
2006-01-23 14:00:00,58.05,58.09,58.03,58.04,150500.0,33.712,33.7352,33.7003,33.7062,150500.0
2006-01-23 14:05:00,58.04,58.08,58.02,58.02,84200.0,33.7062,33.7294,33.6945,33.6945,84200.0
2006-01-23 14:10:00,58.03,58.04,57.91,57.95,117100.0,33.7003,33.7062,33.6307,33.6539,117100.0
2006-01-23 14:15:00,57.95,57.97,57.9,57.97,252500.0,33.6539,33.6655,33.6249,33.6655,252500.0
2006-01-23 14:20:00,57.97,58.03,57.94,58.0,80900.0,33.6655,33.7003,33.6481,33.6829,80900.0
2006-01-23 14:25:00,57.99,58.02,57.95,57.97,83800.0,33.6771,33.6945,33.6539,33.6655,83800.0
2006-01-23 14:30:00,57.98,58.05,57.95,57.98,91900.0,33.6713,33.712,33.6539,33.6713,91900.0
2006-01-23 14:35:00,57.98,58.0,57.92,57.95,229300.0,33.6713,33.6829,33.6365,33.6539,229300.0
2006-01-23 14:40:00,57.94,57.96,57.89,57.9,93600.0,33.6481,33.6597,33.619,33.6249,93600.0
2006-01-23 14:45:00,57.9,57.93,57.88,57.92,41600.0,33.6249,33.6423,33.6132,33.6365,41600.0
2006-01-23 14:50:00,57.92,57.98,57.9,57.96,115800.0,33.6365,33.6713,33.6249,33.6597,115800.0
2006-01-23 14:55:00,57.97,58.04,57.93,58.03,117600.0,33.6655,33.7062,33.6423,33.7003,117600.0
2006-01-23 15:00:00,58.04,58.07,57.96,57.99,56100.0,33.7062,33.7236,33.6597,33.6771,56100.0
2006-01-23 15:05:00,57.99,58.01,57.94,57.95,105600.0,33.6771,33.6887,33.6481,33.6539,105600.0
2006-01-23 15:10:00,57.96,57.96,57.92,57.94,53000.0,33.6597,33.6597,33.6365,33.6481,53000.0
2006-01-23 15:15:00,57.94,57.97,57.89,57.97,94700.0,33.6481,33.6655,33.619,33.6655,94700.0
2006-01-23 15:20:00,57.97,57.99,57.93,57.94,182600.0,33.6655,33.6771,33.6423,33.6481,182600.0
2006-01-23 15:25:00,57.94,57.97,57.89,57.92,106000.0,33.6481,33.6655,33.619,33.6365,106000.0
2006-01-23 15:30:00,57.91,58.0,57.91,57.94,135400.0,33.6307,33.6829,33.6307,33.6481,135400.0
2006-01-23 15:35:00,57.94,57.95,57.82,57.83,206600.0,33.6481,33.6539,33.5784,33.5842,206600.0
2006-01-23 15:40:00,57.82,57.85,57.76,57.82,182200.0,33.5784,33.5958,33.5435,33.5784,182200.0
2006-01-23 15:45:00,57.83,57.85,57.78,57.81,184100.0,33.5842,33.5958,33.5552,33.5726,184100.0
2006-01-23 15:50:00,57.81,57.82,57.7,57.73,154300.0,33.5726,33.5784,33.5087,33.5261,154300.0
2006-01-23 15:55:00,57.74,57.74,57.64,57.65,263900.0,33.5319,33.5319,33.4739,33.4797,263900.0
2006-01-24 09:30:00,58.0,58.04,57.94,58.03,343800.0,33.6829,33.7062,33.6481,33.7003,343800.0
2006-01-24 09:35:00,58.01,58.16,57.97,58.01,118500.0,33.6887,33.7758,33.6655,33.6887,118500.0
2006-01-24 09:40:00,58.0,58.01,57.75,57.77,141900.0,33.6829,33.6887,33.5377,33.5494,141900.0
2006-01-24 09:45:00,57.78,57.96,57.78,57.92,98400.0,33.5552,33.6597,33.5552,33.6365,98400.0
2006-01-24 09:50:00,57.92,57.95,57.76,57.91,118500.0,33.6365,33.6539,33.5435,33.6307,118500.0
2006-01-24 09:55:00,57.91,57.97,57.9,57.9,105200.0,33.6307,33.6655,33.6249,33.6249,105200.0
2006-01-24 10:00:00,57.89,57.95,57.8,57.86,62700.0,33.619,33.6539,33.5668,33.6016,62700.0
2006-01-24 10:05:00,57.84,57.84,57.6,57.8,109600.0,33.59,33.59,33.4506,33.5668,109600.0
2006-01-24 10:10:00,57.81,57.91,57.72,57.73,79000.0,33.5726,33.6307,33.5203,33.5261,79000.0
2006-01-24 10:15:00,57.72,57.77,57.66,57.66,90500.0,33.5203,33.5494,33.4855,33.4855,90500.0
2006-01-24 10:20:00,57.66,57.79,57.66,57.75,80100.0,33.4855,33.561,33.4855,33.5377,80100.0
2006-01-24 10:25:00,57.75,57.78,57.61,57.61,77600.0,33.5377,33.5552,33.4564,33.4564,77600.0
2006-01-24 10:30:00,57.62,57.67,57.58,57.61,144800.0,33.4622,33.4913,33.439,33.4564,144800.0
2006-01-24 10:35:00,57.61,57.61,57.43,57.51,159700.0,33.4564,33.4564,33.3519,33.3984,159700.0
2006-01-24 10:40:00,57.51,57.53,57.44,57.5,97600.0,33.3984,33.41,33.3577,33.3926,97600.0
2006-01-24 10:45:00,57.51,57.57,57.47,57.49,88100.0,33.3984,33.4332,33.3751,33.3867,88100.0
2006-01-24 10:50:00,57.51,57.54,57.45,57.45,59400.0,33.3984,33.4158,33.3635,33.3635,59400.0
2006-01-24 10:55:00,57.4,57.55,57.4,57.45,99400.0,33.3345,33.4216,33.3345,33.3635,99400.0
2006-01-24 11:00:00,57.47,57.5,57.4,57.41,80200.0,33.3751,33.3926,33.3345,33.3403,80200.0
2006-01-24 11:05:00,57.42,57.44,57.29,57.38,64800.0,33.3461,33.3577,33.2706,33.3229,64800.0
2006-01-24 11:10:00,57.4,57.43,57.36,57.42,58900.0,33.3345,33.3519,33.3113,33.3461,58900.0
2006-01-24 11:15:00,57.43,57.45,57.34,57.4,59900.0,33.3519,33.3635,33.2996,33.3345,59900.0
2006-01-24 11:20:00,57.4,57.56,57.4,57.46,80700.0,33.3345,33.4274,33.3345,33.3693,80700.0
2006-01-24 11:25:00,57.45,57.55,57.44,57.55,78600.0,33.3635,33.4216,33.3577,33.4216,78600.0
2006-01-24 11:30:00,57.55,57.69,57.55,57.66,69000.0,33.4216,33.5029,33.4216,33.4855,69000.0
2006-01-24 11:35:00,57.67,57.67,57.58,57.61,47400.0,33.4913,33.4913,33.439,33.4564,47400.0
2006-01-24 11:40:00,57.61,57.64,57.55,57.62,67800.0,33.4564,33.4739,33.4216,33.4622,67800.0
2006-01-24 11:45:00,57.62,57.68,57.58,57.58,58600.0,33.4622,33.4971,33.439,33.439,58600.0
2006-01-24 11:50:00,57.6,57.66,57.58,57.62,248200.0,33.4506,33.4855,33.439,33.4622,248200.0
2006-01-24 11:55:00,57.63,57.63,57.5,57.53,57100.0,33.4681,33.4681,33.3926,33.41,57100.0
2006-01-24 12:00:00,57.53,57.66,57.52,57.63,97400.0,33.41,33.4855,33.4042,33.4681,97400.0
2006-01-24 12:05:00,57.64,57.7,57.62,57.7,52400.0,33.4739,33.5087,33.4622,33.5087,52400.0
2006-01-24 12:10:00,57.7,57.75,57.64,57.64,62100.0,33.5087,33.5377,33.4739,33.4739,62100.0
2006-01-24 12:15:00,57.65,57.65,57.54,57.57,44200.0,33.4797,33.4797,33.4158,33.4332,44200.0
2006-01-24 12:20:00,57.58,57.59,57.52,57.58,66700.0,33.439,33.4448,33.4042,33.439,66700.0
2006-01-24 12:25:00,57.59,57.63,57.58,57.62,41100.0,33.4448,33.4681,33.439,33.4622,41100.0
2006-01-24 12:30:00,57.63,57.7,57.61,57.68,31900.0,33.4681,33.5087,33.4564,33.4971,31900.0
2006-01-24 12:35:00,57.68,57.74,57.63,57.65,52000.0,33.4971,33.5319,33.4681,33.4797,52000.0
2006-01-24 12:40:00,57.67,57.67,57.58,57.64,124900.0,33.4913,33.4913,33.439,33.4739,124900.0
2006-01-24 12:45:00,57.64,57.66,57.61,57.63,60300.0,33.4739,33.4855,33.4564,33.4681,60300.0
2006-01-24 12:50:00,57.64,57.84,57.64,57.81,155600.0,33.4739,33.59,33.4739,33.5726,155600.0
2006-01-24 12:55:00,57.8,57.8,57.67,57.69,44400.0,33.5668,33.5668,33.4913,33.5029,44400.0
2006-01-24 13:00:00,57.69,57.73,57.67,57.73,41500.0,33.5029,33.5261,33.4913,33.5261,41500.0
2006-01-24 13:05:00,57.73,57.73,57.62,57.65,127300.0,33.5261,33.5261,33.4622,33.4797,127300.0
2006-01-24 13:10:00,57.66,57.68,57.61,57.65,305700.0,33.4855,33.4971,33.4564,33.4797,305700.0
2006-01-24 13:15:00,57.64,57.67,57.59,57.61,75700.0,33.4739,33.4913,33.4448,33.4564,75700.0
2006-01-24 13:20:00,57.62,57.64,57.58,57.58,19100.0,33.4622,33.4739,33.439,33.439,19100.0
2006-01-24 13:25:00,57.6,57.7,57.58,57.69,50200.0,33.4506,33.5087,33.439,33.5029,50200.0
2006-01-24 13:30:00,57.7,57.75,57.65,57.69,46500.0,33.5087,33.5377,33.4797,33.5029,46500.0
2006-01-24 13:35:00,57.69,57.7,57.64,57.64,49100.0,33.5029,33.5087,33.4739,33.4739,49100.0
2006-01-24 13:40:00,57.65,57.65,57.58,57.61,25800.0,33.4797,33.4797,33.439,33.4564,25800.0
2006-01-24 13:45:00,57.61,57.63,57.6,57.62,47400.0,33.4564,33.4681,33.4506,33.4622,47400.0
2006-01-24 13:50:00,57.63,57.67,57.6,57.66,54100.0,33.4681,33.4913,33.4506,33.4855,54100.0
2006-01-24 13:55:00,57.65,57.71,57.61,57.67,137300.0,33.4797,33.5145,33.4564,33.4913,137300.0
2006-01-24 14:00:00,57.67,57.85,57.67,57.76,143800.0,33.4913,33.5958,33.4913,33.5435,143800.0
2006-01-24 14:05:00,57.76,57.78,57.73,57.75,63300.0,33.5435,33.5552,33.5261,33.5377,63300.0
2006-01-24 14:10:00,57.75,57.77,57.72,57.76,93400.0,33.5377,33.5494,33.5203,33.5435,93400.0
2006-01-24 14:15:00,57.76,57.81,57.67,57.68,83000.0,33.5435,33.5726,33.4913,33.4971,83000.0
2006-01-24 14:20:00,57.68,57.68,57.5,57.53,114500.0,33.4971,33.4971,33.3926,33.41,114500.0
2006-01-24 14:25:00,57.5,57.58,57.48,57.57,57000.0,33.3926,33.439,33.3809,33.4332,57000.0
2006-01-24 14:30:00,57.58,57.63,57.56,57.61,57200.0,33.439,33.4681,33.4274,33.4564,57200.0
2006-01-24 14:35:00,57.61,57.68,57.59,57.68,62500.0,33.4564,33.4971,33.4448,33.4971,62500.0
2006-01-24 14:40:00,57.68,57.72,57.67,57.7,81000.0,33.4971,33.5203,33.4913,33.5087,81000.0
2006-01-24 14:45:00,57.71,57.74,57.66,57.7,80400.0,33.5145,33.5319,33.4855,33.5087,80400.0
2006-01-24 14:50:00,57.71,57.74,57.67,57.68,51500.0,33.5145,33.5319,33.4913,33.4971,51500.0
2006-01-24 14:55:00,57.68,57.74,57.64,57.7,102500.0,33.4971,33.5319,33.4739,33.5087,102500.0
2006-01-24 15:00:00,57.71,57.74,57.65,57.66,106600.0,33.5145,33.5319,33.4797,33.4855,106600.0
2006-01-24 15:05:00,57.66,57.74,57.62,57.65,57100.0,33.4855,33.5319,33.4622,33.4797,57100.0
2006-01-24 15:10:00,57.66,57.72,57.63,57.71,60200.0,33.4855,33.5203,33.4681,33.5145,60200.0
2006-01-24 15:15:00,57.7,57.71,57.66,57.69,68600.0,33.5087,33.5145,33.4855,33.5029,68600.0
2006-01-24 15:20:00,57.69,57.73,57.68,57.71,60400.0,33.5029,33.5261,33.4971,33.5145,60400.0
2006-01-24 15:25:00,57.7,57.75,57.69,57.72,80300.0,33.5087,33.5377,33.5029,33.5203,80300.0
2006-01-24 15:30:00,57.73,57.81,57.72,57.81,74300.0,33.5261,33.5726,33.5203,33.5726,74300.0
2006-01-24 15:35:00,57.81,57.85,57.78,57.83,57400.0,33.5726,33.5958,33.5552,33.5842,57400.0
2006-01-24 15:40:00,57.83,57.89,57.82,57.84,176700.0,33.5842,33.619,33.5784,33.59,176700.0
2006-01-24 15:45:00,57.83,57.93,57.83,57.93,102100.0,33.5842,33.6423,33.5842,33.6423,102100.0
2006-01-24 15:50:00,57.9,57.97,57.9,57.96,85300.0,33.6249,33.6655,33.6249,33.6597,85300.0
2006-01-24 15:55:00,57.97,57.99,57.91,57.91,138900.0,33.6655,33.6771,33.6307,33.6307,138900.0
2006-01-25 09:30:00,58.1,58.19,58.04,58.11,255800.0,33.741,33.7933,33.7062,33.7468,255800.0
2006-01-25 09:35:00,58.1,58.11,57.87,58.02,89700.0,33.741,33.7468,33.6074,33.6945,89700.0
2006-01-25 09:40:00,58.03,58.17,57.95,57.95,76800.0,33.7003,33.7817,33.6539,33.6539,76800.0
2006-01-25 09:45:00,57.95,58.05,57.89,58.05,64200.0,33.6539,33.712,33.619,33.712,64200.0
2006-01-25 09:50:00,58.09,58.09,57.83,58.04,84000.0,33.7352,33.7352,33.5842,33.7062,84000.0
2006-01-25 09:55:00,58.03,58.07,57.89,58.0,109900.0,33.7003,33.7236,33.619,33.6829,109900.0
2006-01-25 10:00:00,58.0,58.09,58.0,58.01,103200.0,33.6829,33.7352,33.6829,33.6887,103200.0
2006-01-25 10:05:00,58.01,58.08,58.0,58.08,108200.0,33.6887,33.7294,33.6829,33.7294,108200.0
2006-01-25 10:10:00,58.07,58.08,57.98,58.01,174900.0,33.7236,33.7294,33.6713,33.6887,174900.0
2006-01-25 10:15:00,58.0,58.09,58.0,58.08,75200.0,33.6829,33.7352,33.6829,33.7294,75200.0
2006-01-25 10:20:00,58.09,58.09,58.0,58.0,192200.0,33.7352,33.7352,33.6829,33.6829,192200.0
2006-01-25 10:25:00,58.0,58.02,57.94,58.02,195400.0,33.6829,33.6945,33.6481,33.6945,195400.0
2006-01-25 10:30:00,58.02,58.02,57.95,57.98,121300.0,33.6945,33.6945,33.6539,33.6713,121300.0
2006-01-25 10:35:00,57.98,58.03,57.98,57.98,191200.0,33.6713,33.7003,33.6713,33.6713,191200.0
2006-01-25 10:40:00,57.98,58.01,57.94,58.0,66200.0,33.6713,33.6887,33.6481,33.6829,66200.0
2006-01-25 10:45:00,58.01,58.05,57.99,58.02,98200.0,33.6887,33.712,33.6771,33.6945,98200.0
2006-01-25 10:50:00,58.03,58.05,58.0,58.0,137000.0,33.7003,33.712,33.6829,33.6829,137000.0
2006-01-25 10:55:00,58.0,58.04,57.99,58.0,109400.0,33.6829,33.7062,33.6771,33.6829,109400.0
2006-01-25 11:00:00,57.99,58.02,57.97,57.98,145900.0,33.6771,33.6945,33.6655,33.6713,145900.0
2006-01-25 11:05:00,57.97,58.0,57.96,57.99,60600.0,33.6655,33.6829,33.6597,33.6771,60600.0
2006-01-25 11:10:00,57.98,58.02,57.97,58.0,78200.0,33.6713,33.6945,33.6655,33.6829,78200.0
2006-01-25 11:15:00,58.0,58.07,58.0,58.06,79200.0,33.6829,33.7236,33.6829,33.7178,79200.0
2006-01-25 11:20:00,58.06,58.06,57.99,58.0,89000.0,33.7178,33.7178,33.6771,33.6829,89000.0
2006-01-25 11:25:00,58.0,58.15,58.0,58.04,145700.0,33.6829,33.77,33.6829,33.7062,145700.0
2006-01-25 11:30:00,58.04,58.06,58.0,58.01,70300.0,33.7062,33.7178,33.6829,33.6887,70300.0
2006-01-25 11:35:00,58.01,58.03,58.0,58.01,43600.0,33.6887,33.7003,33.6829,33.6887,43600.0
2006-01-25 11:40:00,58.01,58.14,58.0,58.05,166000.0,33.6887,33.7642,33.6829,33.712,166000.0
2006-01-25 11:45:00,58.06,58.09,58.03,58.05,78500.0,33.7178,33.7352,33.7003,33.712,78500.0
2006-01-25 11:50:00,58.05,58.06,58.01,58.05,61400.0,33.712,33.7178,33.6887,33.712,61400.0
2006-01-25 11:55:00,58.04,58.06,58.01,58.05,59600.0,33.7062,33.7178,33.6887,33.712,59600.0
2006-01-25 12:00:00,58.05,58.05,58.0,58.02,93200.0,33.712,33.712,33.6829,33.6945,93200.0
2006-01-25 12:05:00,58.02,58.07,58.0,58.06,91800.0,33.6945,33.7236,33.6829,33.7178,91800.0
2006-01-25 12:10:00,58.07,58.09,58.0,58.02,131700.0,33.7236,33.7352,33.6829,33.6945,131700.0
2006-01-25 12:15:00,58.04,58.05,58.0,58.01,68500.0,33.7062,33.712,33.6829,33.6887,68500.0
2006-01-25 12:20:00,58.01,58.02,58.0,58.01,88600.0,33.6887,33.6945,33.6829,33.6887,88600.0
2006-01-25 12:25:00,58.01,58.02,57.95,58.01,114100.0,33.6887,33.6945,33.6539,33.6887,114100.0
2006-01-25 12:30:00,58.01,58.13,58.01,58.09,73000.0,33.6887,33.7584,33.6887,33.7352,73000.0
2006-01-25 12:35:00,58.1,58.1,58.03,58.1,41900.0,33.741,33.741,33.7003,33.741,41900.0
2006-01-25 12:40:00,58.1,58.11,58.06,58.1,83100.0,33.741,33.7468,33.7178,33.741,83100.0
2006-01-25 12:45:00,58.09,58.19,58.09,58.13,97400.0,33.7352,33.7933,33.7352,33.7584,97400.0
2006-01-25 12:50:00,58.12,58.14,58.06,58.13,58900.0,33.7526,33.7642,33.7178,33.7584,58900.0
2006-01-25 12:55:00,58.13,58.2,58.12,58.17,90900.0,33.7584,33.7991,33.7526,33.7817,90900.0
2006-01-25 13:00:00,58.17,58.17,58.1,58.12,46600.0,33.7817,33.7817,33.741,33.7526,46600.0
2006-01-25 13:05:00,58.13,58.29,58.12,58.24,76500.0,33.7584,33.8513,33.7526,33.8223,76500.0
2006-01-25 13:10:00,58.24,58.26,58.18,58.18,82600.0,33.8223,33.8339,33.7875,33.7875,82600.0
2006-01-25 13:15:00,58.18,58.19,58.15,58.17,46100.0,33.7875,33.7933,33.77,33.7817,46100.0
2006-01-25 13:20:00,58.16,58.27,58.15,58.17,95100.0,33.7758,33.8397,33.77,33.7817,95100.0
2006-01-25 13:25:00,58.16,58.19,58.12,58.19,48300.0,33.7758,33.7933,33.7526,33.7933,48300.0
2006-01-25 13:30:00,58.19,58.19,58.12,58.14,49100.0,33.7933,33.7933,33.7526,33.7642,49100.0
2006-01-25 13:35:00,58.14,58.19,58.13,58.15,51100.0,33.7642,33.7933,33.7584,33.77,51100.0
2006-01-25 13:40:00,58.15,58.17,58.12,58.13,85600.0,33.77,33.7817,33.7526,33.7584,85600.0
2006-01-25 13:45:00,58.12,58.16,58.06,58.09,65300.0,33.7526,33.7758,33.7178,33.7352,65300.0
2006-01-25 13:50:00,58.08,58.13,58.07,58.13,69900.0,33.7294,33.7584,33.7236,33.7584,69900.0
2006-01-25 13:55:00,58.15,58.16,58.12,58.12,110400.0,33.77,33.7758,33.7526,33.7526,110400.0
2006-01-25 14:00:00,58.12,58.15,58.1,58.15,109600.0,33.7526,33.77,33.741,33.77,109600.0
2006-01-25 14:05:00,58.14,58.2,58.12,58.19,81800.0,33.7642,33.7991,33.7526,33.7933,81800.0
2006-01-25 14:10:00,58.18,58.19,58.08,58.11,111800.0,33.7875,33.7933,33.7294,33.7468,111800.0
2006-01-25 14:15:00,58.1,58.12,58.08,58.09,57700.0,33.741,33.7526,33.7294,33.7352,57700.0
2006-01-25 14:20:00,58.1,58.16,58.09,58.13,78100.0,33.741,33.7758,33.7352,33.7584,78100.0
2006-01-25 14:25:00,58.12,58.17,58.11,58.16,139900.0,33.7526,33.7817,33.7468,33.7758,139900.0
2006-01-25 14:30:00,58.16,58.18,58.1,58.11,86800.0,33.7758,33.7875,33.741,33.7468,86800.0
2006-01-25 14:35:00,58.1,58.12,58.08,58.09,78500.0,33.741,33.7526,33.7294,33.7352,78500.0
2006-01-25 14:40:00,58.11,58.22,58.07,58.1,102700.0,33.7468,33.8107,33.7236,33.741,102700.0
2006-01-25 14:45:00,58.1,58.15,58.08,58.09,93400.0,33.741,33.77,33.7294,33.7352,93400.0
2006-01-25 14:50:00,58.09,58.18,58.08,58.15,71900.0,33.7352,33.7875,33.7294,33.77,71900.0
2006-01-25 14:55:00,58.15,58.16,58.06,58.11,115300.0,33.77,33.7758,33.7178,33.7468,115300.0
2006-01-25 15:00:00,58.12,58.19,58.11,58.11,115300.0,33.7526,33.7933,33.7468,33.7468,115300.0
2006-01-25 15:05:00,58.1,58.12,58.08,58.09,112200.0,33.741,33.7526,33.7294,33.7352,112200.0
2006-01-25 15:10:00,58.1,58.19,58.09,58.19,73100.0,33.741,33.7933,33.7352,33.7933,73100.0
2006-01-25 15:15:00,58.18,58.19,58.14,58.16,108100.0,33.7875,33.7933,33.7642,33.7758,108100.0
2006-01-25 15:20:00,58.16,58.17,58.12,58.13,112400.0,33.7758,33.7817,33.7526,33.7584,112400.0
2006-01-25 15:25:00,58.13,58.22,58.13,58.21,118500.0,33.7584,33.8107,33.7584,33.8049,118500.0
2006-01-25 15:30:00,58.21,58.22,58.17,58.21,156200.0,33.8049,33.8107,33.7817,33.8049,156200.0
2006-01-25 15:35:00,58.2,58.21,58.18,58.19,126500.0,33.7991,33.8049,33.7875,33.7933,126500.0
2006-01-25 15:40:00,58.19,58.28,58.18,58.28,178400.0,33.7933,33.8455,33.7875,33.8455,178400.0
2006-01-25 15:45:00,58.28,58.36,58.27,58.35,176400.0,33.8455,33.892,33.8397,33.8862,176400.0
2006-01-25 15:50:00,58.35,58.44,58.35,58.4,172600.0,33.8862,33.9385,33.8862,33.9152,172600.0
2006-01-25 15:55:00,58.4,58.46,58.39,58.46,221700.0,33.9152,33.9501,33.9094,33.9501,221700.0
2006-01-26 09:30:00,58.75,58.77,58.7,58.77,262300.0,34.1185,34.1301,34.0894,34.1301,262300.0
2006-01-26 09:35:00,58.78,58.8,58.68,58.71,132500.0,34.1359,34.1475,34.0778,34.0953,132500.0
2006-01-26 09:40:00,58.71,58.9,58.7,58.78,76600.0,34.0953,34.2056,34.0894,34.1359,76600.0
2006-01-26 09:45:00,58.79,58.85,58.7,58.74,130600.0,34.1417,34.1766,34.0894,34.1127,130600.0
2006-01-26 09:50:00,58.74,58.78,58.6,58.71,112600.0,34.1127,34.1359,34.0314,34.0953,112600.0
2006-01-26 09:55:00,58.69,58.81,58.65,58.78,86600.0,34.0836,34.1533,34.0604,34.1359,86600.0
2006-01-26 10:00:00,58.76,58.78,58.67,58.74,66800.0,34.1243,34.1359,34.072,34.1127,66800.0
2006-01-26 10:05:00,58.74,58.84,58.74,58.8,93300.0,34.1127,34.1707,34.1127,34.1475,93300.0
2006-01-26 10:10:00,58.81,58.81,58.65,58.66,67900.0,34.1533,34.1533,34.0604,34.0662,67900.0
2006-01-26 10:15:00,58.66,58.72,58.61,58.7,179900.0,34.0662,34.1011,34.0372,34.0894,179900.0
2006-01-26 10:20:00,58.72,58.73,58.64,58.66,75000.0,34.1011,34.1069,34.0546,34.0662,75000.0
2006-01-26 10:25:00,58.65,58.73,58.65,58.65,77400.0,34.0604,34.1069,34.0604,34.0604,77400.0
2006-01-26 10:30:00,58.66,58.71,58.65,58.66,88900.0,34.0662,34.0953,34.0604,34.0662,88900.0
2006-01-26 10:35:00,58.69,58.73,58.59,58.6,62100.0,34.0836,34.1069,34.0256,34.0314,62100.0
2006-01-26 10:40:00,58.6,58.65,58.59,58.61,50600.0,34.0314,34.0604,34.0256,34.0372,50600.0
2006-01-26 10:45:00,58.61,58.7,58.59,58.62,60500.0,34.0372,34.0894,34.0256,34.043,60500.0
2006-01-26 10:50:00,58.63,58.75,58.63,58.68,59800.0,34.0488,34.1185,34.0488,34.0778,59800.0
2006-01-26 10:55:00,58.66,58.72,58.65,58.67,58400.0,34.0662,34.1011,34.0604,34.072,58400.0
2006-01-26 11:00:00,58.67,58.7,58.65,58.7,61700.0,34.072,34.0894,34.0604,34.0894,61700.0
2006-01-26 11:05:00,58.7,58.7,58.63,58.7,73000.0,34.0894,34.0894,34.0488,34.0894,73000.0
2006-01-26 11:10:00,58.68,58.75,58.65,58.75,65200.0,34.0778,34.1185,34.0604,34.1185,65200.0
2006-01-26 11:15:00,58.75,58.75,58.67,58.7,62300.0,34.1185,34.1185,34.072,34.0894,62300.0
2006-01-26 11:20:00,58.69,58.75,58.69,58.75,178700.0,34.0836,34.1185,34.0836,34.1185,178700.0
2006-01-26 11:25:00,58.74,58.9,58.74,58.9,188300.0,34.1127,34.2056,34.1127,34.2056,188300.0
2006-01-26 11:30:00,58.88,58.93,58.87,58.91,106500.0,34.194,34.223,34.1882,34.2114,106500.0
2006-01-26 11:35:00,58.88,58.88,58.73,58.73,60000.0,34.194,34.194,34.1069,34.1069,60000.0
2006-01-26 11:40:00,58.74,58.84,58.72,58.78,94300.0,34.1127,34.1707,34.1011,34.1359,94300.0
2006-01-26 11:45:00,58.77,58.8,58.73,58.73,51400.0,34.1301,34.1475,34.1069,34.1069,51400.0
2006-01-26 11:50:00,58.73,58.75,58.73,58.75,96300.0,34.1069,34.1185,34.1069,34.1185,96300.0
2006-01-26 11:55:00,58.76,58.8,58.74,58.79,61500.0,34.1243,34.1475,34.1127,34.1417,61500.0
2006-01-26 12:00:00,58.78,58.9,58.78,58.86,77000.0,34.1359,34.2056,34.1359,34.1824,77000.0
2006-01-26 12:05:00,58.85,58.93,58.85,58.88,111500.0,34.1766,34.223,34.1766,34.194,111500.0
2006-01-26 12:10:00,58.88,58.91,58.84,58.86,32800.0,34.194,34.2114,34.1707,34.1824,32800.0
2006-01-26 12:15:00,58.86,58.86,58.81,58.83,42300.0,34.1824,34.1824,34.1533,34.1649,42300.0
2006-01-26 12:20:00,58.83,58.86,58.82,58.85,53600.0,34.1649,34.1824,34.1591,34.1766,53600.0
2006-01-26 12:25:00,58.85,58.89,58.84,58.88,77000.0,34.1766,34.1998,34.1707,34.194,77000.0
2006-01-26 12:30:00,58.89,58.9,58.81,58.83,60400.0,34.1998,34.2056,34.1533,34.1649,60400.0
2006-01-26 12:35:00,58.82,58.85,58.76,58.84,27800.0,34.1591,34.1766,34.1243,34.1707,27800.0
2006-01-26 12:40:00,58.85,58.88,58.84,58.87,43000.0,34.1766,34.194,34.1707,34.1882,43000.0
2006-01-26 12:45:00,58.87,58.88,58.83,58.87,89500.0,34.1882,34.194,34.1649,34.1882,89500.0
2006-01-26 12:50:00,58.87,58.87,58.77,58.85,51400.0,34.1882,34.1882,34.1301,34.1766,51400.0
2006-01-26 12:55:00,58.86,58.86,58.81,58.86,43500.0,34.1824,34.1824,34.1533,34.1824,43500.0
2006-01-26 13:00:00,58.86,58.95,58.85,58.92,68000.0,34.1824,34.2346,34.1766,34.2172,68000.0
2006-01-26 13:05:00,58.92,58.93,58.84,58.85,99200.0,34.2172,34.223,34.1707,34.1766,99200.0
2006-01-26 13:10:00,58.85,58.95,58.84,58.9,60400.0,34.1766,34.2346,34.1707,34.2056,60400.0
2006-01-26 13:15:00,58.91,58.95,58.89,58.93,50700.0,34.2114,34.2346,34.1998,34.223,50700.0
2006-01-26 13:20:00,58.92,58.98,58.92,58.97,96300.0,34.2172,34.252,34.2172,34.2462,96300.0
2006-01-26 13:25:00,58.95,58.97,58.89,58.89,63000.0,34.2346,34.2462,34.1998,34.1998,63000.0
2006-01-26 13:30:00,58.89,58.97,58.85,58.91,53300.0,34.1998,34.2462,34.1766,34.2114,53300.0
2006-01-26 13:35:00,58.86,58.94,58.83,58.86,91700.0,34.1824,34.2288,34.1649,34.1824,91700.0
2006-01-26 13:40:00,58.86,58.87,58.71,58.85,76300.0,34.1824,34.1882,34.0953,34.1766,76300.0
2006-01-26 13:45:00,58.86,58.89,58.77,58.87,52200.0,34.1824,34.1998,34.1301,34.1882,52200.0
2006-01-26 13:50:00,58.87,58.87,58.83,58.83,41500.0,34.1882,34.1882,34.1649,34.1649,41500.0
2006-01-26 13:55:00,58.84,58.94,58.83,58.85,67700.0,34.1707,34.2288,34.1649,34.1766,67700.0
2006-01-26 14:00:00,58.85,58.94,58.85,58.85,74500.0,34.1766,34.2288,34.1766,34.1766,74500.0
2006-01-26 14:05:00,58.85,58.95,58.82,58.93,80500.0,34.1766,34.2346,34.1591,34.223,80500.0
2006-01-26 14:10:00,58.93,58.95,58.91,58.95,63300.0,34.223,34.2346,34.2114,34.2346,63300.0
2006-01-26 14:15:00,58.95,58.95,58.89,58.91,61300.0,34.2346,34.2346,34.1998,34.2114,61300.0
2006-01-26 14:20:00,58.92,58.94,58.86,58.91,49400.0,34.2172,34.2288,34.1824,34.2114,49400.0
2006-01-26 14:25:00,58.89,58.9,58.84,58.86,49200.0,34.1998,34.2056,34.1707,34.1824,49200.0
2006-01-26 14:30:00,58.86,58.88,58.82,58.87,38900.0,34.1824,34.194,34.1591,34.1882,38900.0
2006-01-26 14:35:00,58.86,58.93,58.84,58.87,55200.0,34.1824,34.223,34.1707,34.1882,55200.0
2006-01-26 14:40:00,58.88,58.99,58.87,58.94,85700.0,34.194,34.2579,34.1882,34.2288,85700.0
2006-01-26 14:45:00,58.94,59.0,58.94,58.98,231600.0,34.2288,34.2637,34.2288,34.252,231600.0
2006-01-26 14:50:00,58.99,59.0,58.97,58.98,96200.0,34.2579,34.2637,34.2462,34.252,96200.0
2006-01-26 14:55:00,58.98,58.99,58.93,58.93,40500.0,34.252,34.2579,34.223,34.223,40500.0
2006-01-26 15:00:00,58.9,58.95,58.87,58.87,48900.0,34.2056,34.2346,34.1882,34.1882,48900.0
2006-01-26 15:05:00,58.87,58.99,58.85,58.87,144200.0,34.1882,34.2579,34.1766,34.1882,144200.0
2006-01-26 15:10:00,58.87,58.88,58.82,58.82,111200.0,34.1882,34.194,34.1591,34.1591,111200.0
2006-01-26 15:15:00,58.82,58.87,58.76,58.76,88500.0,34.1591,34.1882,34.1243,34.1243,88500.0
2006-01-26 15:20:00,58.76,58.82,58.75,58.77,43200.0,34.1243,34.1591,34.1185,34.1301,43200.0
2006-01-26 15:25:00,58.77,58.89,58.75,58.76,85300.0,34.1301,34.1998,34.1185,34.1243,85300.0
2006-01-26 15:30:00,58.76,58.88,58.75,58.82,98800.0,34.1243,34.194,34.1185,34.1591,98800.0
2006-01-26 15:35:00,58.83,58.85,58.78,58.8,123000.0,34.1649,34.1766,34.1359,34.1475,123000.0
2006-01-26 15:40:00,58.81,58.83,58.78,58.78,98600.0,34.1533,34.1649,34.1359,34.1359,98600.0
2006-01-26 15:45:00,58.78,58.8,58.62,58.62,180900.0,34.1359,34.1475,34.043,34.043,180900.0
2006-01-26 15:50:00,58.6,58.7,58.6,58.68,212400.0,34.0314,34.0894,34.0314,34.0778,212400.0
2006-01-26 15:55:00,58.68,58.87,58.68,58.75,226000.0,34.0778,34.1882,34.0778,34.1185,226000.0
2006-01-27 09:30:00,59.4,59.64,59.35,59.35,1080600.0,34.496,34.6353,34.4669,34.4669,1080600.0
2006-01-27 09:35:00,59.36,59.36,59.05,59.27,231900.0,34.4727,34.4727,34.2927,34.4205,231900.0
2006-01-27 09:40:00,59.3,59.61,59.25,59.56,312300.0,34.4379,34.6179,34.4088,34.5889,312300.0
2006-01-27 09:45:00,59.55,59.77,59.54,59.67,178800.0,34.5831,34.7108,34.5773,34.6528,178800.0
2006-01-27 09:50:00,59.65,59.72,59.52,59.56,291100.0,34.6411,34.6818,34.5656,34.5889,291100.0
2006-01-27 09:55:00,59.56,59.56,59.35,59.46,133600.0,34.5889,34.5889,34.4669,34.5308,133600.0
2006-01-27 10:00:00,59.5,59.58,59.44,59.51,145100.0,34.554,34.6005,34.5192,34.5598,145100.0
2006-01-27 10:05:00,59.54,59.68,59.48,59.67,201400.0,34.5773,34.6586,34.5424,34.6528,201400.0
2006-01-27 10:10:00,59.69,59.77,59.69,59.73,197800.0,34.6644,34.7108,34.6644,34.6876,197800.0
2006-01-27 10:15:00,59.74,59.74,59.57,59.58,280700.0,34.6934,34.6934,34.5947,34.6005,280700.0
2006-01-27 10:20:00,59.56,59.57,59.46,59.47,208600.0,34.5889,34.5947,34.5308,34.5366,208600.0
2006-01-27 10:25:00,59.47,59.58,59.45,59.51,139700.0,34.5366,34.6005,34.525,34.5598,139700.0
2006-01-27 10:30:00,59.51,59.53,59.46,59.47,136700.0,34.5598,34.5715,34.5308,34.5366,136700.0
2006-01-27 10:35:00,59.46,59.6,59.45,59.6,95400.0,34.5308,34.6121,34.525,34.6121,95400.0
2006-01-27 10:40:00,59.6,59.65,59.6,59.61,78200.0,34.6121,34.6411,34.6121,34.6179,78200.0
2006-01-27 10:45:00,59.61,59.67,59.57,59.57,89800.0,34.6179,34.6528,34.5947,34.5947,89800.0
2006-01-27 10:50:00,59.52,59.6,59.46,59.48,189800.0,34.5656,34.6121,34.5308,34.5424,189800.0
2006-01-27 10:55:00,59.47,59.6,59.47,59.53,92400.0,34.5366,34.6121,34.5366,34.5715,92400.0
2006-01-27 11:00:00,59.53,59.6,59.51,59.6,56600.0,34.5715,34.6121,34.5598,34.6121,56600.0
2006-01-27 11:05:00,59.59,59.62,59.47,59.49,107500.0,34.6063,34.6237,34.5366,34.5482,107500.0
2006-01-27 11:10:00,59.51,59.53,59.45,59.49,128700.0,34.5598,34.5715,34.525,34.5482,128700.0
2006-01-27 11:15:00,59.49,59.54,59.46,59.51,175100.0,34.5482,34.5773,34.5308,34.5598,175100.0
2006-01-27 11:20:00,59.49,59.55,59.45,59.54,345700.0,34.5482,34.5831,34.525,34.5773,345700.0
2006-01-27 11:25:00,59.54,59.62,59.49,59.52,111400.0,34.5773,34.6237,34.5482,34.5656,111400.0
2006-01-27 11:30:00,59.52,59.61,59.49,59.6,66700.0,34.5656,34.6179,34.5482,34.6121,66700.0
2006-01-27 11:35:00,59.59,59.6,59.5,59.57,83100.0,34.6063,34.6121,34.554,34.5947,83100.0
2006-01-27 11:40:00,59.56,59.59,59.51,59.56,55800.0,34.5889,34.6063,34.5598,34.5889,55800.0
2006-01-27 11:45:00,59.56,59.59,59.52,59.53,52600.0,34.5889,34.6063,34.5656,34.5715,52600.0
2006-01-27 11:50:00,59.53,59.67,59.5,59.64,143800.0,34.5715,34.6528,34.554,34.6353,143800.0
2006-01-27 11:55:00,59.64,59.67,59.55,59.58,68300.0,34.6353,34.6528,34.5831,34.6005,68300.0
2006-01-27 12:00:00,59.58,59.66,59.57,59.59,100900.0,34.6005,34.647,34.5947,34.6063,100900.0
2006-01-27 12:05:00,59.59,59.64,59.56,59.6,74000.0,34.6063,34.6353,34.5889,34.6121,74000.0
2006-01-27 12:10:00,59.59,59.62,59.57,59.57,59800.0,34.6063,34.6237,34.5947,34.5947,59800.0
2006-01-27 12:15:00,59.57,59.57,59.49,59.51,160500.0,34.5947,34.5947,34.5482,34.5598,160500.0
2006-01-27 12:20:00,59.51,59.57,59.5,59.51,125800.0,34.5598,34.5947,34.554,34.5598,125800.0
2006-01-27 12:25:00,59.51,59.61,59.51,59.61,200300.0,34.5598,34.6179,34.5598,34.6179,200300.0
2006-01-27 12:30:00,59.61,59.62,59.49,59.57,89500.0,34.6179,34.6237,34.5482,34.5947,89500.0
2006-01-27 12:35:00,59.55,59.61,59.5,59.55,34100.0,34.5831,34.6179,34.554,34.5831,34100.0
2006-01-27 12:40:00,59.56,59.62,59.56,59.62,28900.0,34.5889,34.6237,34.5889,34.6237,28900.0
2006-01-27 12:45:00,59.61,59.64,59.56,59.57,37000.0,34.6179,34.6353,34.5889,34.5947,37000.0
2006-01-27 12:50:00,59.57,59.65,59.57,59.59,67300.0,34.5947,34.6411,34.5947,34.6063,67300.0
2006-01-27 12:55:00,59.59,59.62,59.56,59.58,41500.0,34.6063,34.6237,34.5889,34.6005,41500.0
2006-01-27 13:00:00,59.59,59.59,59.51,59.56,30500.0,34.6063,34.6063,34.5598,34.5889,30500.0
2006-01-27 13:05:00,59.56,59.56,59.49,59.5,129700.0,34.5889,34.5889,34.5482,34.554,129700.0
2006-01-27 13:10:00,59.51,59.58,59.5,59.5,121300.0,34.5598,34.6005,34.554,34.554,121300.0
2006-01-27 13:15:00,59.51,59.55,59.5,59.53,73600.0,34.5598,34.5831,34.554,34.5715,73600.0
2006-01-27 13:20:00,59.54,59.58,59.52,59.54,42900.0,34.5773,34.6005,34.5656,34.5773,42900.0
2006-01-27 13:25:00,59.53,59.56,59.52,59.55,59200.0,34.5715,34.5889,34.5656,34.5831,59200.0
2006-01-27 13:30:00,59.55,59.56,59.52,59.52,147300.0,34.5831,34.5889,34.5656,34.5656,147300.0
2006-01-27 13:35:00,59.52,59.54,59.5,59.53,86500.0,34.5656,34.5773,34.554,34.5715,86500.0
2006-01-27 13:40:00,59.53,59.54,59.49,59.53,140800.0,34.5715,34.5773,34.5482,34.5715,140800.0
2006-01-27 13:45:00,59.52,59.54,59.52,59.53,29800.0,34.5656,34.5773,34.5656,34.5715,29800.0
2006-01-27 13:50:00,59.53,59.59,59.52,59.56,226400.0,34.5715,34.6063,34.5656,34.5889,226400.0
2006-01-27 13:55:00,59.56,59.59,59.52,59.54,79900.0,34.5889,34.6063,34.5656,34.5773,79900.0
2006-01-27 14:00:00,59.54,59.59,59.51,59.58,102500.0,34.5773,34.6063,34.5598,34.6005,102500.0
2006-01-27 14:05:00,59.59,59.59,59.52,59.54,38300.0,34.6063,34.6063,34.5656,34.5773,38300.0
2006-01-27 14:10:00,59.53,59.58,59.53,59.55,65600.0,34.5715,34.6005,34.5715,34.5831,65600.0
2006-01-27 14:15:00,59.54,59.58,59.52,59.55,84800.0,34.5773,34.6005,34.5656,34.5831,84800.0
2006-01-27 14:20:00,59.54,59.59,59.53,59.57,76500.0,34.5773,34.6063,34.5715,34.5947,76500.0
2006-01-27 14:25:00,59.57,59.58,59.52,59.56,120900.0,34.5947,34.6005,34.5656,34.5889,120900.0
2006-01-27 14:30:00,59.56,59.6,59.56,59.58,97500.0,34.5889,34.6121,34.5889,34.6005,97500.0
2006-01-27 14:35:00,59.59,59.6,59.56,59.6,83800.0,34.6063,34.6121,34.5889,34.6121,83800.0
2006-01-27 14:40:00,59.59,59.67,59.59,59.67,116500.0,34.6063,34.6528,34.6063,34.6528,116500.0
2006-01-27 14:45:00,59.67,59.68,59.64,59.65,65100.0,34.6528,34.6586,34.6353,34.6411,65100.0
2006-01-27 14:50:00,59.64,59.7,59.6,59.64,112400.0,34.6353,34.6702,34.6121,34.6353,112400.0
2006-01-27 14:55:00,59.64,59.7,59.64,59.7,135900.0,34.6353,34.6702,34.6353,34.6702,135900.0
2006-01-27 15:00:00,59.69,59.73,59.68,59.7,102700.0,34.6644,34.6876,34.6586,34.6702,102700.0
2006-01-27 15:05:00,59.71,59.74,59.71,59.74,85200.0,34.676,34.6934,34.676,34.6934,85200.0
2006-01-27 15:10:00,59.74,59.75,59.7,59.7,172200.0,34.6934,34.6992,34.6702,34.6702,172200.0
2006-01-27 15:15:00,59.71,59.74,59.69,59.7,150500.0,34.676,34.6934,34.6644,34.6702,150500.0
2006-01-27 15:20:00,59.69,59.73,59.69,59.72,97700.0,34.6644,34.6876,34.6644,34.6818,97700.0
2006-01-27 15:25:00,59.72,59.73,59.69,59.7,97400.0,34.6818,34.6876,34.6644,34.6702,97400.0
2006-01-27 15:30:00,59.71,59.75,59.7,59.73,144600.0,34.676,34.6992,34.6702,34.6876,144600.0
2006-01-27 15:35:00,59.73,59.75,59.67,59.69,147900.0,34.6876,34.6992,34.6528,34.6644,147900.0
2006-01-27 15:40:00,59.7,59.77,59.7,59.75,141300.0,34.6702,34.7108,34.6702,34.6992,141300.0
2006-01-27 15:45:00,59.75,59.79,59.72,59.79,165700.0,34.6992,34.7224,34.6818,34.7224,165700.0
2006-01-27 15:50:00,59.79,59.8,59.7,59.72,222000.0,34.7224,34.7283,34.6702,34.6818,222000.0
2006-01-27 15:55:00,59.72,59.79,59.68,59.76,188700.0,34.6818,34.7224,34.6586,34.705,188700.0
2006-01-30 09:30:00,59.13,59.47,59.1,59.35,557000.0,34.3392,34.5366,34.3217,34.4669,557000.0
2006-01-30 09:35:00,59.39,59.44,59.34,59.4,101100.0,34.4902,34.5192,34.4611,34.496,101100.0
2006-01-30 09:40:00,59.4,59.43,59.36,59.37,83000.0,34.496,34.5134,34.4727,34.4785,83000.0
2006-01-30 09:45:00,59.37,59.41,59.32,59.32,88300.0,34.4785,34.5018,34.4495,34.4495,88300.0
2006-01-30 09:50:00,59.38,59.4,59.29,59.38,100300.0,34.4843,34.496,34.4321,34.4843,100300.0
2006-01-30 09:55:00,59.37,59.53,59.37,59.5,204600.0,34.4785,34.5715,34.4785,34.554,204600.0
2006-01-30 10:00:00,59.52,59.61,59.48,59.54,70600.0,34.5656,34.6179,34.5424,34.5773,70600.0
2006-01-30 10:05:00,59.54,59.6,59.51,59.55,75700.0,34.5773,34.6121,34.5598,34.5831,75700.0
2006-01-30 10:10:00,59.56,59.59,59.46,59.59,76100.0,34.5889,34.6063,34.5308,34.6063,76100.0
2006-01-30 10:15:00,59.58,59.62,59.45,59.45,85400.0,34.6005,34.6237,34.525,34.525,85400.0
2006-01-30 10:20:00,59.45,59.53,59.45,59.53,52500.0,34.525,34.5715,34.525,34.5715,52500.0
2006-01-30 10:25:00,59.52,59.64,59.52,59.6,101200.0,34.5656,34.6353,34.5656,34.6121,101200.0
2006-01-30 10:30:00,59.59,59.6,59.55,59.6,52500.0,34.6063,34.6121,34.5831,34.6121,52500.0
2006-01-30 10:35:00,59.6,59.65,59.59,59.63,83300.0,34.6121,34.6411,34.6063,34.6295,83300.0
2006-01-30 10:40:00,59.62,59.64,59.61,59.63,65000.0,34.6237,34.6353,34.6179,34.6295,65000.0
2006-01-30 10:45:00,59.62,59.67,59.61,59.65,46800.0,34.6237,34.6528,34.6179,34.6411,46800.0
2006-01-30 10:50:00,59.65,59.7,59.64,59.68,59000.0,34.6411,34.6702,34.6353,34.6586,59000.0
2006-01-30 10:55:00,59.67,59.69,59.64,59.66,52200.0,34.6528,34.6644,34.6353,34.647,52200.0
2006-01-30 11:00:00,59.65,59.65,59.57,59.58,93500.0,34.6411,34.6411,34.5947,34.6005,93500.0
2006-01-30 11:05:00,59.58,59.63,59.57,59.6,67000.0,34.6005,34.6295,34.5947,34.6121,67000.0
2006-01-30 11:10:00,59.61,59.63,59.59,59.61,43100.0,34.6179,34.6295,34.6063,34.6179,43100.0
2006-01-30 11:15:00,59.61,59.62,59.51,59.53,58000.0,34.6179,34.6237,34.5598,34.5715,58000.0
2006-01-30 11:20:00,59.52,59.57,59.51,59.57,96200.0,34.5656,34.5947,34.5598,34.5947,96200.0
2006-01-30 11:25:00,59.57,59.57,59.41,59.44,157000.0,34.5947,34.5947,34.5018,34.5192,157000.0
2006-01-30 11:30:00,59.44,59.47,59.34,59.35,36300.0,34.5192,34.5366,34.4611,34.4669,36300.0
2006-01-30 11:35:00,59.36,59.39,59.34,59.35,93100.0,34.4727,34.4902,34.4611,34.4669,93100.0
2006-01-30 11:40:00,59.35,59.36,59.25,59.3,129800.0,34.4669,34.4727,34.4088,34.4379,129800.0
2006-01-30 11:45:00,59.3,59.36,59.3,59.34,41400.0,34.4379,34.4727,34.4379,34.4611,41400.0
2006-01-30 11:50:00,59.34,59.34,59.28,59.3,89500.0,34.4611,34.4611,34.4263,34.4379,89500.0
2006-01-30 11:55:00,59.3,59.31,59.26,59.29,87400.0,34.4379,34.4437,34.4147,34.4321,87400.0
2006-01-30 12:00:00,59.29,59.31,59.27,59.27,56900.0,34.4321,34.4437,34.4205,34.4205,56900.0
2006-01-30 12:05:00,59.27,59.29,59.2,59.22,76700.0,34.4205,34.4321,34.3798,34.3914,76700.0
2006-01-30 12:10:00,59.23,59.31,59.2,59.3,117600.0,34.3972,34.4437,34.3798,34.4379,117600.0
2006-01-30 12:15:00,59.31,59.34,59.29,59.32,128900.0,34.4437,34.4611,34.4321,34.4495,128900.0
2006-01-30 12:20:00,59.32,59.33,59.28,59.29,91000.0,34.4495,34.4553,34.4263,34.4321,91000.0
2006-01-30 12:25:00,59.29,59.3,59.24,59.25,39900.0,34.4321,34.4379,34.403,34.4088,39900.0
2006-01-30 12:30:00,59.25,59.3,59.25,59.3,75600.0,34.4088,34.4379,34.4088,34.4379,75600.0
2006-01-30 12:35:00,59.29,59.34,59.25,59.26,137900.0,34.4321,34.4611,34.4088,34.4147,137900.0
2006-01-30 12:40:00,59.26,59.35,59.26,59.33,37900.0,34.4147,34.4669,34.4147,34.4553,37900.0
2006-01-30 12:45:00,59.32,59.35,59.28,59.3,85200.0,34.4495,34.4669,34.4263,34.4379,85200.0
2006-01-30 12:50:00,59.28,59.35,59.27,59.31,101800.0,34.4263,34.4669,34.4205,34.4437,101800.0
2006-01-30 12:55:00,59.31,59.36,59.31,59.35,63700.0,34.4437,34.4727,34.4437,34.4669,63700.0
2006-01-30 13:00:00,59.36,59.36,59.34,59.35,68800.0,34.4727,34.4727,34.4611,34.4669,68800.0
2006-01-30 13:05:00,59.35,59.37,59.33,59.33,40500.0,34.4669,34.4785,34.4553,34.4553,40500.0
2006-01-30 13:10:00,59.32,59.36,59.32,59.36,27300.0,34.4495,34.4727,34.4495,34.4727,27300.0
2006-01-30 13:15:00,59.35,59.38,59.34,59.38,126700.0,34.4669,34.4843,34.4611,34.4843,126700.0
2006-01-30 13:20:00,59.37,59.41,59.34,59.4,38900.0,34.4785,34.5018,34.4611,34.496,38900.0
2006-01-30 13:25:00,59.41,59.42,59.38,59.4,29300.0,34.5018,34.5076,34.4843,34.496,29300.0
2006-01-30 13:30:00,59.38,59.4,59.35,59.35,67600.0,34.4843,34.496,34.4669,34.4669,67600.0
2006-01-30 13:35:00,59.36,59.37,59.3,59.31,100900.0,34.4727,34.4785,34.4379,34.4437,100900.0
2006-01-30 13:40:00,59.32,59.41,59.32,59.35,56800.0,34.4495,34.5018,34.4495,34.4669,56800.0
2006-01-30 13:45:00,59.36,59.42,59.32,59.39,59300.0,34.4727,34.5076,34.4495,34.4902,59300.0
2006-01-30 13:50:00,59.39,59.42,59.38,59.42,29600.0,34.4902,34.5076,34.4843,34.5076,29600.0
2006-01-30 13:55:00,59.4,59.42,59.38,59.39,34300.0,34.496,34.5076,34.4843,34.4902,34300.0
2006-01-30 14:00:00,59.38,59.38,59.33,59.35,51200.0,34.4843,34.4843,34.4553,34.4669,51200.0
2006-01-30 14:05:00,59.35,59.38,59.32,59.37,55000.0,34.4669,34.4843,34.4495,34.4785,55000.0
2006-01-30 14:10:00,59.37,59.39,59.33,59.35,46700.0,34.4785,34.4902,34.4553,34.4669,46700.0
2006-01-30 14:15:00,59.35,59.36,59.3,59.34,28800.0,34.4669,34.4727,34.4379,34.4611,28800.0
2006-01-30 14:20:00,59.33,59.39,59.32,59.38,50400.0,34.4553,34.4902,34.4495,34.4843,50400.0
2006-01-30 14:25:00,59.39,59.4,59.38,59.39,37600.0,34.4902,34.496,34.4843,34.4902,37600.0
2006-01-30 14:30:00,59.38,59.39,59.35,59.36,48000.0,34.4843,34.4902,34.4669,34.4727,48000.0
2006-01-30 14:35:00,59.36,59.36,59.27,59.32,97400.0,34.4727,34.4727,34.4205,34.4495,97400.0
2006-01-30 14:40:00,59.3,59.35,59.29,59.3,33900.0,34.4379,34.4669,34.4321,34.4379,33900.0
2006-01-30 14:45:00,59.3,59.34,59.29,59.31,40400.0,34.4379,34.4611,34.4321,34.4437,40400.0
2006-01-30 14:50:00,59.3,59.32,59.27,59.3,43100.0,34.4379,34.4495,34.4205,34.4379,43100.0
2006-01-30 14:55:00,59.32,59.36,59.31,59.33,50400.0,34.4495,34.4727,34.4437,34.4553,50400.0
2006-01-30 15:00:00,59.34,59.34,59.25,59.32,71200.0,34.4611,34.4611,34.4088,34.4495,71200.0
2006-01-30 15:05:00,59.33,59.36,59.28,59.34,100900.0,34.4553,34.4727,34.4263,34.4611,100900.0
2006-01-30 15:10:00,59.34,59.35,59.3,59.31,62000.0,34.4611,34.4669,34.4379,34.4437,62000.0
2006-01-30 15:15:00,59.3,59.32,59.24,59.24,80800.0,34.4379,34.4495,34.403,34.403,80800.0
2006-01-30 15:20:00,59.24,59.25,59.12,59.15,129200.0,34.403,34.4088,34.3334,34.3508,129200.0
2006-01-30 15:25:00,59.13,59.21,59.13,59.2,122700.0,34.3392,34.3856,34.3392,34.3798,122700.0
2006-01-30 15:30:00,59.2,59.24,59.19,59.2,171800.0,34.3798,34.403,34.374,34.3798,171800.0
2006-01-30 15:35:00,59.19,59.22,59.14,59.14,105900.0,34.374,34.3914,34.345,34.345,105900.0
2006-01-30 15:40:00,59.16,59.17,59.04,59.08,147900.0,34.3566,34.3624,34.2869,34.3101,147900.0
2006-01-30 15:45:00,59.08,59.11,58.96,58.98,170600.0,34.3101,34.3275,34.2404,34.252,170600.0
2006-01-30 15:50:00,58.95,59.11,58.95,59.07,265200.0,34.2346,34.3275,34.2346,34.3043,265200.0
2006-01-30 15:55:00,59.07,59.15,59.03,59.15,194300.0,34.3043,34.3508,34.2811,34.3508,194300.0
2006-01-31 09:30:00,58.95,59.3,58.92,59.25,522900.0,34.2346,34.4379,34.2172,34.4088,522900.0
2006-01-31 09:35:00,59.25,59.26,59.13,59.2,59000.0,34.4088,34.4147,34.3392,34.3798,59000.0
2006-01-31 09:40:00,59.2,59.26,59.11,59.26,92000.0,34.3798,34.4147,34.3275,34.4147,92000.0
2006-01-31 09:45:00,59.25,59.33,59.22,59.31,116300.0,34.4088,34.4553,34.3914,34.4437,116300.0
2006-01-31 09:50:00,59.32,59.32,59.15,59.3,257200.0,34.4495,34.4495,34.3508,34.4379,257200.0
2006-01-31 09:55:00,59.29,59.31,59.21,59.23,64800.0,34.4321,34.4437,34.3856,34.3972,64800.0
2006-01-31 10:00:00,59.22,59.26,59.04,59.08,147800.0,34.3914,34.4147,34.2869,34.3101,147800.0
2006-01-31 10:05:00,59.09,59.09,59.01,59.02,52600.0,34.3159,34.3159,34.2695,34.2753,52600.0
2006-01-31 10:10:00,59.01,59.02,58.89,58.95,150800.0,34.2695,34.2753,34.1998,34.2346,150800.0
2006-01-31 10:15:00,58.95,59.1,58.93,59.1,103900.0,34.2346,34.3217,34.223,34.3217,103900.0
2006-01-31 10:20:00,59.1,59.23,59.1,59.19,194400.0,34.3217,34.3972,34.3217,34.374,194400.0
2006-01-31 10:25:00,59.19,59.23,59.12,59.18,102700.0,34.374,34.3972,34.3334,34.3682,102700.0
2006-01-31 10:30:00,59.16,59.19,59.08,59.11,82500.0,34.3566,34.374,34.3101,34.3275,82500.0
2006-01-31 10:35:00,59.09,59.16,59.06,59.09,84700.0,34.3159,34.3566,34.2985,34.3159,84700.0
2006-01-31 10:40:00,59.1,59.15,59.08,59.1,128000.0,34.3217,34.3508,34.3101,34.3217,128000.0
2006-01-31 10:45:00,59.11,59.12,59.1,59.12,104200.0,34.3275,34.3334,34.3217,34.3334,104200.0
2006-01-31 10:50:00,59.1,59.15,59.08,59.11,71900.0,34.3217,34.3508,34.3101,34.3275,71900.0
2006-01-31 10:55:00,59.1,59.12,59.07,59.07,82200.0,34.3217,34.3334,34.3043,34.3043,82200.0
2006-01-31 11:00:00,59.07,59.07,59.04,59.05,38000.0,34.3043,34.3043,34.2869,34.2927,38000.0
2006-01-31 11:05:00,59.05,59.07,59.03,59.06,45400.0,34.2927,34.3043,34.2811,34.2985,45400.0
2006-01-31 11:10:00,59.05,59.08,59.04,59.05,33700.0,34.2927,34.3101,34.2869,34.2927,33700.0
2006-01-31 11:15:00,59.03,59.05,58.97,58.99,88300.0,34.2811,34.2927,34.2462,34.2579,88300.0
2006-01-31 11:20:00,58.99,59.04,58.98,59.0,42500.0,34.2579,34.2869,34.252,34.2637,42500.0
2006-01-31 11:25:00,59.0,59.04,59.0,59.0,65400.0,34.2637,34.2869,34.2637,34.2637,65400.0
2006-01-31 11:30:00,59.0,59.02,58.96,58.98,96800.0,34.2637,34.2753,34.2404,34.252,96800.0
2006-01-31 11:35:00,58.99,59.0,58.96,58.97,72300.0,34.2579,34.2637,34.2404,34.2462,72300.0
2006-01-31 11:40:00,58.98,59.02,58.96,59.0,77300.0,34.252,34.2753,34.2404,34.2637,77300.0
2006-01-31 11:45:00,59.0,59.07,58.99,59.0,121800.0,34.2637,34.3043,34.2579,34.2637,121800.0
2006-01-31 11:50:00,59.0,59.07,58.99,59.07,119000.0,34.2637,34.3043,34.2579,34.3043,119000.0
2006-01-31 11:55:00,59.06,59.07,59.0,59.05,64400.0,34.2985,34.3043,34.2637,34.2927,64400.0
2006-01-31 12:00:00,59.05,59.07,59.03,59.06,64500.0,34.2927,34.3043,34.2811,34.2985,64500.0
2006-01-31 12:05:00,59.06,59.08,59.01,59.04,57600.0,34.2985,34.3101,34.2695,34.2869,57600.0
2006-01-31 12:10:00,59.03,59.04,59.02,59.04,57900.0,34.2811,34.2869,34.2753,34.2869,57900.0
2006-01-31 12:15:00,59.04,59.05,59.01,59.03,37500.0,34.2869,34.2927,34.2695,34.2811,37500.0
2006-01-31 12:20:00,59.02,59.04,59.0,59.01,66700.0,34.2753,34.2869,34.2637,34.2695,66700.0
2006-01-31 12:25:00,59.01,59.04,59.0,59.03,34100.0,34.2695,34.2869,34.2637,34.2811,34100.0
2006-01-31 12:30:00,59.02,59.04,59.0,59.01,72100.0,34.2753,34.2869,34.2637,34.2695,72100.0
2006-01-31 12:35:00,59.01,59.04,59.0,59.03,46200.0,34.2695,34.2869,34.2637,34.2811,46200.0
2006-01-31 12:40:00,59.03,59.04,58.99,59.0,114600.0,34.2811,34.2869,34.2579,34.2637,114600.0
2006-01-31 12:45:00,59.0,59.06,58.99,59.06,55100.0,34.2637,34.2985,34.2579,34.2985,55100.0
2006-01-31 12:50:00,59.05,59.06,59.04,59.06,31000.0,34.2927,34.2985,34.2869,34.2985,31000.0
2006-01-31 12:55:00,59.06,59.09,59.06,59.08,49900.0,34.2985,34.3159,34.2985,34.3101,49900.0
2006-01-31 13:00:00,59.09,59.11,59.08,59.11,65300.0,34.3159,34.3275,34.3101,34.3275,65300.0
2006-01-31 13:05:00,59.1,59.1,59.07,59.08,34300.0,34.3217,34.3217,34.3043,34.3101,34300.0
2006-01-31 13:10:00,59.09,59.11,59.09,59.1,54900.0,34.3159,34.3275,34.3159,34.3217,54900.0
2006-01-31 13:15:00,59.09,59.1,59.07,59.07,42300.0,34.3159,34.3217,34.3043,34.3043,42300.0
2006-01-31 13:20:00,59.08,59.11,59.08,59.1,45700.0,34.3101,34.3275,34.3101,34.3217,45700.0
2006-01-31 13:25:00,59.1,59.1,59.06,59.06,66900.0,34.3217,34.3217,34.2985,34.2985,66900.0
2006-01-31 13:30:00,59.07,59.1,59.02,59.09,59800.0,34.3043,34.3217,34.2753,34.3159,59800.0
2006-01-31 13:35:00,59.1,59.15,59.07,59.1,38100.0,34.3217,34.3508,34.3043,34.3217,38100.0
2006-01-31 13:40:00,59.1,59.14,59.08,59.14,67500.0,34.3217,34.345,34.3101,34.345,67500.0
2006-01-31 13:45:00,59.14,59.16,59.13,59.15,38200.0,34.345,34.3566,34.3392,34.3508,38200.0
2006-01-31 13:50:00,59.15,59.19,59.1,59.13,77400.0,34.3508,34.374,34.3217,34.3392,77400.0
2006-01-31 13:55:00,59.13,59.22,59.13,59.17,61100.0,34.3392,34.3914,34.3392,34.3624,61100.0
2006-01-31 14:00:00,59.16,59.19,59.15,59.15,70900.0,34.3566,34.374,34.3508,34.3508,70900.0
2006-01-31 14:05:00,59.16,59.22,59.15,59.2,77400.0,34.3566,34.3914,34.3508,34.3798,77400.0
2006-01-31 14:10:00,59.2,59.22,59.17,59.21,75600.0,34.3798,34.3914,34.3624,34.3856,75600.0
2006-01-31 14:15:00,59.22,59.32,59.12,59.12,169700.0,34.3914,34.4495,34.3334,34.3334,169700.0
2006-01-31 14:20:00,59.09,59.11,59.0,59.0,181000.0,34.3159,34.3275,34.2637,34.2637,181000.0
2006-01-31 14:25:00,59.01,59.05,58.97,58.98,250700.0,34.2695,34.2927,34.2462,34.252,250700.0
2006-01-31 14:30:00,58.98,59.02,58.96,58.99,163800.0,34.252,34.2753,34.2404,34.2579,163800.0
2006-01-31 14:35:00,59.0,59.03,58.96,59.03,157300.0,34.2637,34.2811,34.2404,34.2811,157300.0
2006-01-31 14:40:00,59.04,59.06,58.96,59.04,143600.0,34.2869,34.2985,34.2404,34.2869,143600.0
2006-01-31 14:45:00,59.05,59.1,59.02,59.03,80600.0,34.2927,34.3217,34.2753,34.2811,80600.0
2006-01-31 14:50:00,59.03,59.1,59.01,59.07,75500.0,34.2811,34.3217,34.2695,34.3043,75500.0
2006-01-31 14:55:00,59.08,59.21,59.07,59.17,140600.0,34.3101,34.3856,34.3043,34.3624,140600.0
2006-01-31 15:00:00,59.17,59.28,59.13,59.13,181600.0,34.3624,34.4263,34.3392,34.3392,181600.0
2006-01-31 15:05:00,59.15,59.2,59.13,59.15,82400.0,34.3508,34.3798,34.3392,34.3508,82400.0
2006-01-31 15:10:00,59.15,59.23,59.14,59.23,69700.0,34.3508,34.3972,34.345,34.3972,69700.0
2006-01-31 15:15:00,59.21,59.28,59.19,59.23,67100.0,34.3856,34.4263,34.374,34.3972,67100.0
2006-01-31 15:20:00,59.22,59.32,59.22,59.28,99200.0,34.3914,34.4495,34.3914,34.4263,99200.0
2006-01-31 15:25:00,59.26,59.32,59.26,59.31,149600.0,34.4147,34.4495,34.4147,34.4437,149600.0
2006-01-31 15:30:00,59.31,59.35,59.27,59.29,149600.0,34.4437,34.4669,34.4205,34.4321,149600.0
2006-01-31 15:35:00,59.28,59.3,59.19,59.21,163700.0,34.4263,34.4379,34.374,34.3856,163700.0
2006-01-31 15:40:00,59.22,59.27,59.2,59.25,176800.0,34.3914,34.4205,34.3798,34.4088,176800.0
2006-01-31 15:45:00,59.25,59.3,59.24,59.3,155600.0,34.4088,34.4379,34.403,34.4379,155600.0
2006-01-31 15:50:00,59.3,59.33,59.25,59.3,183900.0,34.4379,34.4553,34.4088,34.4379,183900.0
2006-01-31 15:55:00,59.29,59.31,59.13,59.13,273100.0,34.4321,34.4437,34.3392,34.3392,273100.0
2006-02-01 09:30:00,59.1,59.34,59.1,59.17,253700.0,34.3217,34.4611,34.3217,34.3624,253700.0
2006-02-01 09:35:00,59.22,59.27,59.1,59.13,77700.0,34.3914,34.4205,34.3217,34.3392,77700.0
2006-02-01 09:40:00,59.14,59.3,59.11,59.19,78500.0,34.345,34.4379,34.3275,34.374,78500.0
2006-02-01 09:45:00,59.22,59.22,59.15,59.19,51300.0,34.3914,34.3914,34.3508,34.374,51300.0
2006-02-01 09:50:00,59.19,59.26,59.15,59.25,64500.0,34.374,34.4147,34.3508,34.4088,64500.0
2006-02-01 09:55:00,59.26,59.28,59.09,59.13,116300.0,34.4147,34.4263,34.3159,34.3392,116300.0
2006-02-01 10:00:00,59.12,59.21,59.06,59.15,195100.0,34.3334,34.3856,34.2985,34.3508,195100.0
2006-02-01 10:05:00,59.15,59.29,59.15,59.25,114200.0,34.3508,34.4321,34.3508,34.4088,114200.0
2006-02-01 10:10:00,59.25,59.29,59.22,59.25,76300.0,34.4088,34.4321,34.3914,34.4088,76300.0
2006-02-01 10:15:00,59.24,59.35,59.24,59.33,171800.0,34.403,34.4669,34.403,34.4553,171800.0
2006-02-01 10:20:00,59.33,59.49,59.31,59.49,153100.0,34.4553,34.5482,34.4437,34.5482,153100.0
2006-02-01 10:25:00,59.49,59.5,59.42,59.5,200200.0,34.5482,34.554,34.5076,34.554,200200.0
2006-02-01 10:30:00,59.5,59.57,59.47,59.54,173700.0,34.554,34.5947,34.5366,34.5773,173700.0
2006-02-01 10:35:00,59.53,59.54,59.37,59.37,135200.0,34.5715,34.5773,34.4785,34.4785,135200.0
2006-02-01 10:40:00,59.35,59.5,59.35,59.48,169000.0,34.4669,34.554,34.4669,34.5424,169000.0
2006-02-01 10:45:00,59.47,59.47,59.35,59.41,109000.0,34.5366,34.5366,34.4669,34.5018,109000.0
2006-02-01 10:50:00,59.4,59.45,59.38,59.38,117800.0,34.496,34.525,34.4843,34.4843,117800.0
2006-02-01 10:55:00,59.38,59.41,59.33,59.35,90000.0,34.4843,34.5018,34.4553,34.4669,90000.0
2006-02-01 11:00:00,59.35,59.43,59.34,59.41,86500.0,34.4669,34.5134,34.4611,34.5018,86500.0
2006-02-01 11:05:00,59.39,59.45,59.39,59.42,134000.0,34.4902,34.525,34.4902,34.5076,134000.0
2006-02-01 11:10:00,59.42,59.44,59.39,59.41,113500.0,34.5076,34.5192,34.4902,34.5018,113500.0
2006-02-01 11:15:00,59.4,59.44,59.38,59.44,131700.0,34.496,34.5192,34.4843,34.5192,131700.0
2006-02-01 11:20:00,59.43,59.49,59.36,59.42,128600.0,34.5134,34.5482,34.4727,34.5076,128600.0
2006-02-01 11:25:00,59.41,59.42,59.34,59.39,100500.0,34.5018,34.5076,34.4611,34.4902,100500.0
2006-02-01 11:30:00,59.38,59.39,59.3,59.34,81300.0,34.4843,34.4902,34.4379,34.4611,81300.0
2006-02-01 11:35:00,59.35,59.44,59.34,59.43,103100.0,34.4669,34.5192,34.4611,34.5134,103100.0
2006-02-01 11:40:00,59.42,59.43,59.36,59.37,72800.0,34.5076,34.5134,34.4727,34.4785,72800.0
2006-02-01 11:45:00,59.37,59.42,59.35,59.42,102500.0,34.4785,34.5076,34.4669,34.5076,102500.0
2006-02-01 11:50:00,59.42,59.5,59.36,59.5,75600.0,34.5076,34.554,34.4727,34.554,75600.0
2006-02-01 11:55:00,59.5,59.5,59.42,59.42,46200.0,34.554,34.554,34.5076,34.5076,46200.0
2006-02-01 12:00:00,59.42,59.44,59.4,59.42,85900.0,34.5076,34.5192,34.496,34.5076,85900.0
2006-02-01 12:05:00,59.42,59.46,59.41,59.45,54300.0,34.5076,34.5308,34.5018,34.525,54300.0
2006-02-01 12:10:00,59.46,59.48,59.4,59.43,117100.0,34.5308,34.5424,34.496,34.5134,117100.0
2006-02-01 12:15:00,59.41,59.42,59.35,59.37,63700.0,34.5018,34.5076,34.4669,34.4785,63700.0
2006-02-01 12:20:00,59.37,59.45,59.37,59.45,63700.0,34.4785,34.525,34.4785,34.525,63700.0
2006-02-01 12:25:00,59.44,59.52,59.42,59.51,82900.0,34.5192,34.5656,34.5076,34.5598,82900.0
2006-02-01 12:30:00,59.52,59.56,59.41,59.53,62600.0,34.5656,34.5889,34.5018,34.5715,62600.0
2006-02-01 12:35:00,59.53,59.55,59.51,59.53,55600.0,34.5715,34.5831,34.5598,34.5715,55600.0
2006-02-01 12:40:00,59.53,59.54,59.46,59.53,60800.0,34.5715,34.5773,34.5308,34.5715,60800.0
2006-02-01 12:45:00,59.53,59.62,59.53,59.61,116600.0,34.5715,34.6237,34.5715,34.6179,116600.0
2006-02-01 12:50:00,59.6,59.64,59.59,59.62,41600.0,34.6121,34.6353,34.6063,34.6237,41600.0
2006-02-01 12:55:00,59.62,59.63,59.6,59.6,54000.0,34.6237,34.6295,34.6121,34.6121,54000.0
2006-02-01 13:00:00,59.6,59.63,59.56,59.59,43100.0,34.6121,34.6295,34.5889,34.6063,43100.0
2006-02-01 13:05:00,59.59,59.63,59.56,59.63,53700.0,34.6063,34.6295,34.5889,34.6295,53700.0
2006-02-01 13:10:00,59.63,59.63,59.41,59.61,92800.0,34.6295,34.6295,34.5018,34.6179,92800.0
2006-02-01 13:15:00,59.62,59.62,59.52,59.57,71300.0,34.6237,34.6237,34.5656,34.5947,71300.0
2006-02-01 13:20:00,59.58,59.63,59.5,59.63,75500.0,34.6005,34.6295,34.554,34.6295,75500.0
2006-02-01 13:25:00,59.62,59.64,59.53,59.62,92200.0,34.6237,34.6353,34.5715,34.6237,92200.0
2006-02-01 13:30:00,59.63,59.64,59.5,59.58,134000.0,34.6295,34.6353,34.554,34.6005,134000.0
2006-02-01 13:35:00,59.57,59.64,59.55,59.63,72900.0,34.5947,34.6353,34.5831,34.6295,72900.0
2006-02-01 13:40:00,59.63,59.65,59.59,59.65,110700.0,34.6295,34.6411,34.6063,34.6411,110700.0
2006-02-01 13:45:00,59.65,59.66,59.56,59.65,114500.0,34.6411,34.647,34.5889,34.6411,114500.0
2006-02-01 13:50:00,59.65,59.73,59.61,59.73,147300.0,34.6411,34.6876,34.6179,34.6876,147300.0
2006-02-01 13:55:00,59.73,59.78,59.72,59.73,91400.0,34.6876,34.7166,34.6818,34.6876,91400.0
2006-02-01 14:00:00,59.73,59.8,59.73,59.78,93000.0,34.6876,34.7283,34.6876,34.7166,93000.0
2006-02-01 14:05:00,59.78,59.8,59.75,59.78,64300.0,34.7166,34.7283,34.6992,34.7166,64300.0
2006-02-01 14:10:00,59.78,59.78,59.71,59.75,74300.0,34.7166,34.7166,34.676,34.6992,74300.0
2006-02-01 14:15:00,59.76,59.8,59.74,59.77,69500.0,34.705,34.7283,34.6934,34.7108,69500.0
2006-02-01 14:20:00,59.77,59.78,59.73,59.75,70100.0,34.7108,34.7166,34.6876,34.6992,70100.0
2006-02-01 14:25:00,59.75,59.83,59.71,59.83,109700.0,34.6992,34.7457,34.676,34.7457,109700.0
2006-02-01 14:30:00,59.83,59.91,59.82,59.89,285600.0,34.7457,34.7921,34.7399,34.7805,285600.0
2006-02-01 14:35:00,59.89,59.95,59.86,59.89,92000.0,34.7805,34.8154,34.7631,34.7805,92000.0
2006-02-01 14:40:00,59.9,59.91,59.8,59.81,90400.0,34.7863,34.7921,34.7283,34.7341,90400.0
2006-02-01 14:45:00,59.81,59.9,59.78,59.9,67100.0,34.7341,34.7863,34.7166,34.7863,67100.0
2006-02-01 14:50:00,59.86,59.98,59.86,59.98,148700.0,34.7631,34.8328,34.7631,34.8328,148700.0
2006-02-01 14:55:00,59.98,59.99,59.91,59.96,91300.0,34.8328,34.8386,34.7921,34.8212,91300.0
2006-02-01 15:00:00,59.97,59.98,59.94,59.97,84000.0,34.827,34.8328,34.8096,34.827,84000.0
2006-02-01 15:05:00,59.98,59.99,59.95,59.99,124800.0,34.8328,34.8386,34.8154,34.8386,124800.0
2006-02-01 15:10:00,59.99,60.0,59.95,59.99,156900.0,34.8386,34.8444,34.8154,34.8386,156900.0
2006-02-01 15:15:00,59.99,60.0,59.93,59.95,111000.0,34.8386,34.8444,34.8038,34.8154,111000.0
2006-02-01 15:20:00,59.95,60.0,59.94,59.97,234200.0,34.8154,34.8444,34.8096,34.827,234200.0
2006-02-01 15:25:00,59.98,59.98,59.92,59.94,123500.0,34.8328,34.8328,34.7979,34.8096,123500.0
2006-02-01 15:30:00,59.94,59.99,59.91,59.94,130400.0,34.8096,34.8386,34.7921,34.8096,130400.0
2006-02-01 15:35:00,59.94,60.0,59.93,59.99,137100.0,34.8096,34.8444,34.8038,34.8386,137100.0
2006-02-01 15:40:00,59.98,60.02,59.97,59.97,1187500.0,34.8328,34.856,34.827,34.827,1187500.0
2006-02-01 15:45:00,59.97,60.0,59.83,59.83,167500.0,34.827,34.8444,34.7457,34.7457,167500.0
2006-02-01 15:50:00,59.82,59.94,59.82,59.86,112500.0,34.7399,34.8096,34.7399,34.7631,112500.0
2006-02-01 15:55:00,59.86,59.88,59.79,59.85,314200.0,34.7631,34.7747,34.7224,34.7573,314200.0
2006-02-02 09:30:00,59.74,59.85,59.65,59.8,268900.0,34.6934,34.7573,34.6411,34.7283,268900.0
2006-02-02 09:35:00,59.79,59.85,59.73,59.76,131700.0,34.7224,34.7573,34.6876,34.705,131700.0
2006-02-02 09:40:00,59.76,59.87,59.75,59.84,66600.0,34.705,34.7689,34.6992,34.7515,66600.0
2006-02-02 09:45:00,59.84,59.9,59.8,59.87,100400.0,34.7515,34.7863,34.7283,34.7689,100400.0
2006-02-02 09:50:00,59.87,59.95,59.84,59.93,308100.0,34.7689,34.8154,34.7515,34.8038,308100.0
2006-02-02 09:55:00,59.94,59.96,59.9,59.95,132200.0,34.8096,34.8212,34.7863,34.8154,132200.0
2006-02-02 10:00:00,59.95,59.99,59.95,59.99,97600.0,34.8154,34.8386,34.8154,34.8386,97600.0
2006-02-02 10:05:00,59.99,60.01,59.97,60.0,539600.0,34.8386,34.8502,34.827,34.8444,539600.0
2006-02-02 10:10:00,59.99,60.15,59.99,60.15,390700.0,34.8386,34.9315,34.8386,34.9315,390700.0
2006-02-02 10:15:00,60.14,60.15,59.98,60.0,164300.0,34.9257,34.9315,34.8328,34.8444,164300.0
2006-02-02 10:20:00,60.03,60.08,60.0,60.04,137700.0,34.8618,34.8909,34.8444,34.8676,137700.0
2006-02-02 10:25:00,60.03,60.09,60.0,60.0,162300.0,34.8618,34.8967,34.8444,34.8444,162300.0
2006-02-02 10:30:00,60.0,60.06,59.98,60.03,144500.0,34.8444,34.8792,34.8328,34.8618,144500.0
2006-02-02 10:35:00,60.03,60.05,59.98,59.98,80800.0,34.8618,34.8734,34.8328,34.8328,80800.0
2006-02-02 10:40:00,59.97,60.03,59.96,59.97,148600.0,34.827,34.8618,34.8212,34.827,148600.0
2006-02-02 10:45:00,59.96,60.02,59.96,59.97,70900.0,34.8212,34.856,34.8212,34.827,70900.0
2006-02-02 10:50:00,59.97,60.08,59.96,60.08,71600.0,34.827,34.8909,34.8212,34.8909,71600.0
2006-02-02 10:55:00,60.08,60.08,59.99,60.0,53600.0,34.8909,34.8909,34.8386,34.8444,53600.0
2006-02-02 11:00:00,60.01,60.03,59.89,59.99,153900.0,34.8502,34.8618,34.7805,34.8386,153900.0
2006-02-02 11:05:00,59.98,60.0,59.9,59.9,210200.0,34.8328,34.8444,34.7863,34.7863,210200.0
2006-02-02 11:10:00,59.9,59.96,59.89,59.94,151900.0,34.7863,34.8212,34.7805,34.8096,151900.0
2006-02-02 11:15:00,59.94,59.95,59.9,59.9,117900.0,34.8096,34.8154,34.7863,34.7863,117900.0
2006-02-02 11:20:00,59.9,59.94,59.89,59.94,120500.0,34.7863,34.8096,34.7805,34.8096,120500.0
2006-02-02 11:25:00,59.95,59.95,59.85,59.85,177800.0,34.8154,34.8154,34.7573,34.7573,177800.0
2006-02-02 11:30:00,59.85,59.93,59.83,59.86,206500.0,34.7573,34.8038,34.7457,34.7631,206500.0
2006-02-02 11:35:00,59.86,59.88,59.82,59.88,43600.0,34.7631,34.7747,34.7399,34.7747,43600.0
2006-02-02 11:40:00,59.87,59.91,59.86,59.87,117500.0,34.7689,34.7921,34.7631,34.7689,117500.0
2006-02-02 11:45:00,59.87,59.92,59.87,59.92,55800.0,34.7689,34.7979,34.7689,34.7979,55800.0
2006-02-02 11:50:00,59.91,59.93,59.88,59.9,102700.0,34.7921,34.8038,34.7747,34.7863,102700.0
2006-02-02 11:55:00,59.9,59.9,59.84,59.84,67400.0,34.7863,34.7863,34.7515,34.7515,67400.0
2006-02-02 12:00:00,59.84,59.9,59.82,59.9,54300.0,34.7515,34.7863,34.7399,34.7863,54300.0
2006-02-02 12:05:00,59.9,59.92,59.86,59.92,96400.0,34.7863,34.7979,34.7631,34.7979,96400.0
2006-02-02 12:10:00,59.91,59.93,59.84,59.86,98600.0,34.7921,34.8038,34.7515,34.7631,98600.0
2006-02-02 12:15:00,59.88,59.92,59.86,59.91,48700.0,34.7747,34.7979,34.7631,34.7921,48700.0
2006-02-02 12:20:00,59.91,59.92,59.89,59.89,44900.0,34.7921,34.7979,34.7805,34.7805,44900.0
2006-02-02 12:25:00,59.89,59.89,59.84,59.89,82200.0,34.7805,34.7805,34.7515,34.7805,82200.0
2006-02-02 12:30:00,59.88,59.89,59.85,59.86,57600.0,34.7747,34.7805,34.7573,34.7631,57600.0
2006-02-02 12:35:00,59.86,59.89,59.85,59.85,62200.0,34.7631,34.7805,34.7573,34.7573,62200.0
2006-02-02 12:40:00,59.86,59.86,59.76,59.77,69700.0,34.7631,34.7631,34.705,34.7108,69700.0
2006-02-02 12:45:00,59.78,59.81,59.75,59.77,82800.0,34.7166,34.7341,34.6992,34.7108,82800.0
2006-02-02 12:50:00,59.78,59.82,59.77,59.8,36800.0,34.7166,34.7399,34.7108,34.7283,36800.0
2006-02-02 12:55:00,59.8,59.83,59.8,59.81,40200.0,34.7283,34.7457,34.7283,34.7341,40200.0
2006-02-02 13:00:00,59.8,59.8,59.76,59.77,45200.0,34.7283,34.7283,34.705,34.7108,45200.0
2006-02-02 13:05:00,59.78,59.79,59.72,59.75,33500.0,34.7166,34.7224,34.6818,34.6992,33500.0
2006-02-02 13:10:00,59.74,59.79,59.74,59.77,35000.0,34.6934,34.7224,34.6934,34.7108,35000.0
2006-02-02 13:15:00,59.78,59.81,59.73,59.74,47000.0,34.7166,34.7341,34.6876,34.6934,47000.0
2006-02-02 13:20:00,59.73,59.81,59.71,59.8,50700.0,34.6876,34.7341,34.676,34.7283,50700.0
2006-02-02 13:25:00,59.81,59.85,59.76,59.76,53100.0,34.7341,34.7573,34.705,34.705,53100.0
2006-02-02 13:30:00,59.77,59.77,59.68,59.68,63000.0,34.7108,34.7108,34.6586,34.6586,63000.0
2006-02-02 13:35:00,59.67,59.71,59.65,59.69,50500.0,34.6528,34.676,34.6411,34.6644,50500.0
2006-02-02 13:40:00,59.71,59.72,59.65,59.65,59400.0,34.676,34.6818,34.6411,34.6411,59400.0
2006-02-02 13:45:00,59.66,59.74,59.66,59.72,47400.0,34.647,34.6934,34.647,34.6818,47400.0
2006-02-02 13:50:00,59.73,59.77,59.71,59.74,28800.0,34.6876,34.7108,34.676,34.6934,28800.0
2006-02-02 13:55:00,59.76,59.81,59.72,59.81,52400.0,34.705,34.7341,34.6818,34.7341,52400.0
2006-02-02 14:00:00,59.81,59.86,59.75,59.83,68000.0,34.7341,34.7631,34.6992,34.7457,68000.0
2006-02-02 14:05:00,59.82,59.84,59.81,59.82,55800.0,34.7399,34.7515,34.7341,34.7399,55800.0
2006-02-02 14:10:00,59.82,59.87,59.8,59.8,82900.0,34.7399,34.7689,34.7283,34.7283,82900.0
2006-02-02 14:15:00,59.8,59.82,59.74,59.75,150400.0,34.7283,34.7399,34.6934,34.6992,150400.0
2006-02-02 14:20:00,59.75,59.78,59.74,59.78,36000.0,34.6992,34.7166,34.6934,34.7166,36000.0
2006-02-02 14:25:00,59.75,59.77,59.72,59.73,136400.0,34.6992,34.7108,34.6818,34.6876,136400.0
2006-02-02 14:30:00,59.73,59.77,59.71,59.76,282700.0,34.6876,34.7108,34.676,34.705,282700.0
2006-02-02 14:35:00,59.75,59.77,59.73,59.76,248200.0,34.6992,34.7108,34.6876,34.705,248200.0
2006-02-02 14:40:00,59.75,59.75,59.7,59.73,34200.0,34.6992,34.6992,34.6702,34.6876,34200.0
2006-02-02 14:45:00,59.73,59.74,59.65,59.74,67500.0,34.6876,34.6934,34.6411,34.6934,67500.0
2006-02-02 14:50:00,59.73,59.75,59.72,59.74,79500.0,34.6876,34.6992,34.6818,34.6934,79500.0
2006-02-02 14:55:00,59.74,59.78,59.71,59.73,518500.0,34.6934,34.7166,34.676,34.6876,518500.0
2006-02-02 15:00:00,59.73,59.74,59.65,59.74,72500.0,34.6876,34.6934,34.6411,34.6934,72500.0
2006-02-02 15:05:00,59.74,59.91,59.7,59.76,178800.0,34.6934,34.7921,34.6702,34.705,178800.0
2006-02-02 15:10:00,59.76,59.81,59.75,59.77,58200.0,34.705,34.7341,34.6992,34.7108,58200.0
2006-02-02 15:15:00,59.77,59.81,59.74,59.74,298900.0,34.7108,34.7341,34.6934,34.6934,298900.0
2006-02-02 15:20:00,59.74,59.75,59.66,59.7,47500.0,34.6934,34.6992,34.647,34.6702,47500.0
2006-02-02 15:25:00,59.7,59.84,59.69,59.75,61100.0,34.6702,34.7515,34.6644,34.6992,61100.0
2006-02-02 15:30:00,59.75,59.75,59.71,59.74,230100.0,34.6992,34.6992,34.676,34.6934,230100.0
2006-02-02 15:35:00,59.74,59.79,59.74,59.77,63400.0,34.6934,34.7224,34.6934,34.7108,63400.0
2006-02-02 15:40:00,59.78,59.78,59.69,59.72,153000.0,34.7166,34.7166,34.6644,34.6818,153000.0
2006-02-02 15:45:00,59.72,59.75,59.7,59.72,119800.0,34.6818,34.6992,34.6702,34.6818,119800.0
2006-02-02 15:50:00,59.71,59.74,59.68,59.7,122500.0,34.676,34.6934,34.6586,34.6702,122500.0
2006-02-02 15:55:00,59.69,59.72,59.65,59.65,229600.0,34.6644,34.6818,34.6411,34.6411,229600.0
2006-02-03 09:30:00,59.39,59.44,59.38,59.41,268900.0,34.4902,34.5192,34.4843,34.5018,268900.0
2006-02-03 09:35:00,59.43,59.43,59.35,59.41,128300.0,34.5134,34.5134,34.4669,34.5018,128300.0
2006-02-03 09:40:00,59.42,59.45,59.35,59.35,92200.0,34.5076,34.525,34.4669,34.4669,92200.0
2006-02-03 09:45:00,59.36,59.65,59.32,59.44,91900.0,34.4727,34.6411,34.4495,34.5192,91900.0
2006-02-03 09:50:00,59.45,59.64,59.39,59.51,139400.0,34.525,34.6353,34.4902,34.5598,139400.0
2006-02-03 09:55:00,59.51,59.74,59.5,59.55,179300.0,34.5598,34.6934,34.554,34.5831,179300.0
2006-02-03 10:00:00,59.56,59.61,59.45,59.61,110900.0,34.5889,34.6179,34.525,34.6179,110900.0
2006-02-03 10:05:00,59.62,59.75,59.56,59.62,107100.0,34.6237,34.6992,34.5889,34.6237,107100.0
2006-02-03 10:10:00,59.62,59.72,59.43,59.43,90200.0,34.6237,34.6818,34.5134,34.5134,90200.0
2006-02-03 10:15:00,59.44,59.5,59.41,59.48,54000.0,34.5192,34.554,34.5018,34.5424,54000.0
2006-02-03 10:20:00,59.48,59.49,59.41,59.49,67100.0,34.5424,34.5482,34.5018,34.5482,67100.0
2006-02-03 10:25:00,59.48,59.63,59.48,59.6,56200.0,34.5424,34.6295,34.5424,34.6121,56200.0
2006-02-03 10:30:00,59.6,59.62,59.52,59.61,109900.0,34.6121,34.6237,34.5656,34.6179,109900.0
2006-02-03 10:35:00,59.61,59.63,59.51,59.61,112600.0,34.6179,34.6295,34.5598,34.6179,112600.0
2006-02-03 10:40:00,59.61,59.63,59.5,59.53,129700.0,34.6179,34.6295,34.554,34.5715,129700.0
2006-02-03 10:45:00,59.55,59.72,59.55,59.61,107300.0,34.5831,34.6818,34.5831,34.6179,107300.0
2006-02-03 10:50:00,59.61,59.72,59.6,59.68,83800.0,34.6179,34.6818,34.6121,34.6586,83800.0
2006-02-03 10:55:00,59.68,59.7,59.62,59.64,79500.0,34.6586,34.6702,34.6237,34.6353,79500.0
2006-02-03 11:00:00,59.64,59.66,59.52,59.54,69000.0,34.6353,34.647,34.5656,34.5773,69000.0
2006-02-03 11:05:00,59.54,59.61,59.51,59.6,41700.0,34.5773,34.6179,34.5598,34.6121,41700.0
2006-02-03 11:10:00,59.6,59.64,59.52,59.57,95000.0,34.6121,34.6353,34.5656,34.5947,95000.0
2006-02-03 11:15:00,59.56,59.64,59.5,59.64,85600.0,34.5889,34.6353,34.554,34.6353,85600.0
2006-02-03 11:20:00,59.63,59.69,59.59,59.68,107700.0,34.6295,34.6644,34.6063,34.6586,107700.0
2006-02-03 11:25:00,59.68,59.69,59.61,59.66,40200.0,34.6586,34.6644,34.6179,34.647,40200.0
2006-02-03 11:30:00,59.65,59.68,59.57,59.57,59800.0,34.6411,34.6586,34.5947,34.5947,59800.0
2006-02-03 11:35:00,59.58,59.72,59.58,59.69,85300.0,34.6005,34.6818,34.6005,34.6644,85300.0
2006-02-03 11:40:00,59.69,59.72,59.66,59.66,39600.0,34.6644,34.6818,34.647,34.647,39600.0
2006-02-03 11:45:00,59.66,59.74,59.6,59.71,92700.0,34.647,34.6934,34.6121,34.676,92700.0
2006-02-03 11:50:00,59.7,59.77,59.68,59.74,73300.0,34.6702,34.7108,34.6586,34.6934,73300.0
2006-02-03 11:55:00,59.74,59.78,59.69,59.77,50500.0,34.6934,34.7166,34.6644,34.7108,50500.0
2006-02-03 12:00:00,59.77,59.79,59.74,59.78,60200.0,34.7108,34.7224,34.6934,34.7166,60200.0
2006-02-03 12:05:00,59.78,59.82,59.73,59.79,78200.0,34.7166,34.7399,34.6876,34.7224,78200.0
2006-02-03 12:10:00,59.79,59.8,59.71,59.78,99700.0,34.7224,34.7283,34.676,34.7166,99700.0
2006-02-03 12:15:00,59.78,59.84,59.77,59.84,68500.0,34.7166,34.7515,34.7108,34.7515,68500.0
2006-02-03 12:20:00,59.82,59.86,59.81,59.82,65400.0,34.7399,34.7631,34.7341,34.7399,65400.0
2006-02-03 12:25:00,59.82,59.84,59.75,59.83,70700.0,34.7399,34.7515,34.6992,34.7457,70700.0
2006-02-03 12:30:00,59.83,59.83,59.79,59.8,31200.0,34.7457,34.7457,34.7224,34.7283,31200.0
2006-02-03 12:35:00,59.79,59.85,59.78,59.83,101900.0,34.7224,34.7573,34.7166,34.7457,101900.0
2006-02-03 12:40:00,59.84,59.84,59.75,59.78,30400.0,34.7515,34.7515,34.6992,34.7166,30400.0
2006-02-03 12:45:00,59.77,59.84,59.76,59.83,30700.0,34.7108,34.7515,34.705,34.7457,30700.0
2006-02-03 12:50:00,59.83,59.88,59.81,59.88,44800.0,34.7457,34.7747,34.7341,34.7747,44800.0
2006-02-03 12:55:00,59.87,59.9,59.86,59.9,70400.0,34.7689,34.7863,34.7631,34.7863,70400.0
2006-02-03 13:00:00,59.9,59.94,59.89,59.93,76400.0,34.7863,34.8096,34.7805,34.8038,76400.0
2006-02-03 13:05:00,59.94,59.94,59.88,59.91,49800.0,34.8096,34.8096,34.7747,34.7921,49800.0
2006-02-03 13:10:00,59.91,59.93,59.86,59.92,48700.0,34.7921,34.8038,34.7631,34.7979,48700.0
2006-02-03 13:15:00,59.92,59.98,59.91,59.94,54200.0,34.7979,34.8328,34.7921,34.8096,54200.0
2006-02-03 13:20:00,59.92,60.05,59.92,60.05,345200.0,34.7979,34.8734,34.7979,34.8734,345200.0
2006-02-03 13:25:00,60.03,60.05,59.94,60.01,89900.0,34.8618,34.8734,34.8096,34.8502,89900.0
2006-02-03 13:30:00,60.0,60.02,59.95,60.01,52300.0,34.8444,34.856,34.8154,34.8502,52300.0
2006-02-03 13:35:00,60.01,60.03,60.0,60.01,33700.0,34.8502,34.8618,34.8444,34.8502,33700.0
2006-02-03 13:40:00,60.0,60.0,59.93,59.95,59400.0,34.8444,34.8444,34.8038,34.8154,59400.0
2006-02-03 13:45:00,59.95,59.95,59.9,59.91,32000.0,34.8154,34.8154,34.7863,34.7921,32000.0
2006-02-03 13:50:00,59.91,59.92,59.89,59.91,49800.0,34.7921,34.7979,34.7805,34.7921,49800.0
2006-02-03 13:55:00,59.91,59.91,59.83,59.85,54300.0,34.7921,34.7921,34.7457,34.7573,54300.0
2006-02-03 14:00:00,59.85,59.89,59.82,59.86,82100.0,34.7573,34.7805,34.7399,34.7631,82100.0
2006-02-03 14:05:00,59.85,59.89,59.82,59.84,55500.0,34.7573,34.7805,34.7399,34.7515,55500.0
2006-02-03 14:10:00,59.85,59.86,59.71,59.74,83700.0,34.7573,34.7631,34.676,34.6934,83700.0
2006-02-03 14:15:00,59.73,59.75,59.61,59.67,79500.0,34.6876,34.6992,34.6179,34.6528,79500.0
2006-02-03 14:20:00,59.67,59.77,59.65,59.72,48700.0,34.6528,34.7108,34.6411,34.6818,48700.0
2006-02-03 14:25:00,59.71,59.74,59.68,59.72,60300.0,34.676,34.6934,34.6586,34.6818,60300.0
2006-02-03 14:30:00,59.72,59.78,59.69,59.72,65300.0,34.6818,34.7166,34.6644,34.6818,65300.0
2006-02-03 14:35:00,59.75,59.77,59.72,59.75,33000.0,34.6992,34.7108,34.6818,34.6992,33000.0
2006-02-03 14:40:00,59.75,59.79,59.73,59.75,68600.0,34.6992,34.7224,34.6876,34.6992,68600.0
2006-02-03 14:45:00,59.74,59.84,59.69,59.8,124600.0,34.6934,34.7515,34.6644,34.7283,124600.0
2006-02-03 14:50:00,59.8,59.83,59.78,59.83,68000.0,34.7283,34.7457,34.7166,34.7457,68000.0
2006-02-03 14:55:00,59.83,59.88,59.81,59.81,137400.0,34.7457,34.7747,34.7341,34.7341,137400.0
2006-02-03 15:00:00,59.82,59.83,59.79,59.79,85800.0,34.7399,34.7457,34.7224,34.7224,85800.0
2006-02-03 15:05:00,59.78,59.91,59.78,59.88,86700.0,34.7166,34.7921,34.7166,34.7747,86700.0
2006-02-03 15:10:00,59.88,59.89,59.84,59.87,52800.0,34.7747,34.7805,34.7515,34.7689,52800.0
2006-02-03 15:15:00,59.87,59.99,59.79,59.86,90000.0,34.7689,34.8386,34.7224,34.7631,90000.0
2006-02-03 15:20:00,59.85,59.87,59.75,59.78,78400.0,34.7573,34.7689,34.6992,34.7166,78400.0
2006-02-03 15:25:00,59.78,59.79,59.69,59.7,169200.0,34.7166,34.7224,34.6644,34.6702,169200.0
2006-02-03 15:30:00,59.7,59.71,59.48,59.5,147000.0,34.6702,34.676,34.5424,34.554,147000.0
2006-02-03 15:35:00,59.49,59.62,59.49,59.5,95100.0,34.5482,34.6237,34.5482,34.554,95100.0
2006-02-03 15:40:00,59.52,59.65,59.51,59.61,172300.0,34.5656,34.6411,34.5598,34.6179,172300.0
2006-02-03 15:45:00,59.62,59.67,59.61,59.62,90500.0,34.6237,34.6528,34.6179,34.6237,90500.0
2006-02-03 15:50:00,59.62,59.65,59.59,59.65,188900.0,34.6237,34.6411,34.6063,34.6411,188900.0
2006-02-03 15:55:00,59.64,59.76,59.64,59.67,213400.0,34.6353,34.705,34.6353,34.6528,213400.0
2006-02-06 09:30:00,59.58,59.6,59.46,59.46,197900.0,34.6005,34.6121,34.5308,34.5308,197900.0
2006-02-06 09:35:00,59.53,59.57,59.42,59.53,94600.0,34.5715,34.5947,34.5076,34.5715,94600.0
2006-02-06 09:40:00,59.53,59.59,59.4,59.41,107700.0,34.5715,34.6063,34.496,34.5018,107700.0
2006-02-06 09:45:00,59.41,59.52,59.4,59.43,86600.0,34.5018,34.5656,34.496,34.5134,86600.0
2006-02-06 09:50:00,59.42,59.42,59.27,59.27,113900.0,34.5076,34.5076,34.4205,34.4205,113900.0
2006-02-06 09:55:00,59.27,59.27,59.1,59.21,130800.0,34.4205,34.4205,34.3217,34.3856,130800.0
2006-02-06 10:00:00,59.21,59.3,59.16,59.19,43400.0,34.3856,34.4379,34.3566,34.374,43400.0
2006-02-06 10:05:00,59.2,59.26,59.18,59.24,51200.0,34.3798,34.4147,34.3682,34.403,51200.0
2006-02-06 10:10:00,59.24,59.33,59.24,59.28,32800.0,34.403,34.4553,34.403,34.4263,32800.0
2006-02-06 10:15:00,59.29,59.41,59.2,59.35,69000.0,34.4321,34.5018,34.3798,34.4669,69000.0
2006-02-06 10:20:00,59.37,59.57,59.36,59.45,81300.0,34.4785,34.5947,34.4727,34.525,81300.0
2006-02-06 10:25:00,59.45,59.55,59.42,59.49,70100.0,34.525,34.5831,34.5076,34.5482,70100.0
2006-02-06 10:30:00,59.49,59.55,59.48,59.52,69500.0,34.5482,34.5831,34.5424,34.5656,69500.0
2006-02-06 10:35:00,59.51,59.55,59.49,59.55,46000.0,34.5598,34.5831,34.5482,34.5831,46000.0
2006-02-06 10:40:00,59.55,59.61,59.51,59.54,62100.0,34.5831,34.6179,34.5598,34.5773,62100.0
2006-02-06 10:45:00,59.54,59.58,59.52,59.55,52500.0,34.5773,34.6005,34.5656,34.5831,52500.0
2006-02-06 10:50:00,59.53,59.58,59.47,59.5,65700.0,34.5715,34.6005,34.5366,34.554,65700.0
2006-02-06 10:55:00,59.53,59.56,59.44,59.49,54700.0,34.5715,34.5889,34.5192,34.5482,54700.0
2006-02-06 11:00:00,59.47,59.59,59.47,59.55,48400.0,34.5366,34.6063,34.5366,34.5831,48400.0
2006-02-06 11:05:00,59.53,59.58,59.53,59.56,31500.0,34.5715,34.6005,34.5715,34.5889,31500.0
2006-02-06 11:10:00,59.56,59.57,59.54,59.54,39100.0,34.5889,34.5947,34.5773,34.5773,39100.0
2006-02-06 11:15:00,59.55,59.55,59.5,59.52,23500.0,34.5831,34.5831,34.554,34.5656,23500.0
2006-02-06 11:20:00,59.53,59.54,59.5,59.54,35300.0,34.5715,34.5773,34.554,34.5773,35300.0
2006-02-06 11:25:00,59.54,59.59,59.53,59.57,37700.0,34.5773,34.6063,34.5715,34.5947,37700.0
2006-02-06 11:30:00,59.56,59.64,59.56,59.63,49800.0,34.5889,34.6353,34.5889,34.6295,49800.0
2006-02-06 11:35:00,59.64,59.67,59.61,59.61,76400.0,34.6353,34.6528,34.6179,34.6179,76400.0
2006-02-06 11:40:00,59.62,59.74,59.62,59.73,56200.0,34.6237,34.6934,34.6237,34.6876,56200.0
2006-02-06 11:45:00,59.74,59.77,59.7,59.72,97600.0,34.6934,34.7108,34.6702,34.6818,97600.0
2006-02-06 11:50:00,59.73,59.73,59.7,59.71,33500.0,34.6876,34.6876,34.6702,34.676,33500.0
2006-02-06 11:55:00,59.71,59.73,59.71,59.72,14400.0,34.676,34.6876,34.676,34.6818,14400.0
2006-02-06 12:00:00,59.72,59.76,59.69,59.7,53200.0,34.6818,34.705,34.6644,34.6702,53200.0
2006-02-06 12:05:00,59.68,59.73,59.65,59.65,34800.0,34.6586,34.6876,34.6411,34.6411,34800.0
2006-02-06 12:10:00,59.66,59.69,59.62,59.69,70100.0,34.647,34.6644,34.6237,34.6644,70100.0
2006-02-06 12:15:00,59.68,59.74,59.65,59.72,84000.0,34.6586,34.6934,34.6411,34.6818,84000.0
2006-02-06 12:20:00,59.73,59.73,59.66,59.71,35800.0,34.6876,34.6876,34.647,34.676,35800.0
2006-02-06 12:25:00,59.7,59.72,59.63,59.66,33300.0,34.6702,34.6818,34.6295,34.647,33300.0
2006-02-06 12:30:00,59.64,59.67,59.62,59.66,23600.0,34.6353,34.6528,34.6237,34.647,23600.0
2006-02-06 12:35:00,59.66,59.68,59.62,59.64,33400.0,34.647,34.6586,34.6237,34.6353,33400.0
2006-02-06 12:40:00,59.63,59.69,59.63,59.68,21800.0,34.6295,34.6644,34.6295,34.6586,21800.0
2006-02-06 12:45:00,59.68,59.69,59.65,59.67,29600.0,34.6586,34.6644,34.6411,34.6528,29600.0
2006-02-06 12:50:00,59.67,59.67,59.65,59.66,19800.0,34.6528,34.6528,34.6411,34.647,19800.0
2006-02-06 12:55:00,59.66,59.67,59.63,59.66,25000.0,34.647,34.6528,34.6295,34.647,25000.0
2006-02-06 13:00:00,59.67,59.68,59.64,59.67,32800.0,34.6528,34.6586,34.6353,34.6528,32800.0
2006-02-06 13:05:00,59.67,59.72,59.65,59.7,46100.0,34.6528,34.6818,34.6411,34.6702,46100.0
2006-02-06 13:10:00,59.7,59.7,59.66,59.66,23900.0,34.6702,34.6702,34.647,34.647,23900.0
2006-02-06 13:15:00,59.65,59.74,59.65,59.72,44600.0,34.6411,34.6934,34.6411,34.6818,44600.0
2006-02-06 13:20:00,59.72,59.74,59.68,59.69,19400.0,34.6818,34.6934,34.6586,34.6644,19400.0
2006-02-06 13:25:00,59.7,59.72,59.69,59.72,28800.0,34.6702,34.6818,34.6644,34.6818,28800.0
2006-02-06 13:30:00,59.72,59.75,59.7,59.72,37200.0,34.6818,34.6992,34.6702,34.6818,37200.0
2006-02-06 13:35:00,59.71,59.72,59.65,59.67,31800.0,34.676,34.6818,34.6411,34.6528,31800.0
2006-02-06 13:40:00,59.67,59.69,59.66,59.69,30400.0,34.6528,34.6644,34.647,34.6644,30400.0
2006-02-06 13:45:00,59.68,59.69,59.65,59.69,26300.0,34.6586,34.6644,34.6411,34.6644,26300.0
2006-02-06 13:50:00,59.68,59.7,59.65,59.67,37800.0,34.6586,34.6702,34.6411,34.6528,37800.0
2006-02-06 13:55:00,59.66,59.69,59.65,59.69,24400.0,34.647,34.6644,34.6411,34.6644,24400.0
2006-02-06 14:00:00,59.67,59.67,59.57,59.65,102100.0,34.6528,34.6528,34.5947,34.6411,102100.0
2006-02-06 14:05:00,59.65,59.69,59.64,59.66,29700.0,34.6411,34.6644,34.6353,34.647,29700.0
2006-02-06 14:10:00,59.66,59.68,59.65,59.67,77100.0,34.647,34.6586,34.6411,34.6528,77100.0
2006-02-06 14:15:00,59.65,59.67,59.65,59.66,32000.0,34.6411,34.6528,34.6411,34.647,32000.0
2006-02-06 14:20:00,59.66,59.69,59.66,59.67,33400.0,34.647,34.6644,34.647,34.6528,33400.0
2006-02-06 14:25:00,59.67,59.69,59.65,59.67,30400.0,34.6528,34.6644,34.6411,34.6528,30400.0
2006-02-06 14:30:00,59.66,59.71,59.66,59.7,46000.0,34.647,34.676,34.647,34.6702,46000.0
2006-02-06 14:35:00,59.69,59.74,59.69,59.74,34300.0,34.6644,34.6934,34.6644,34.6934,34300.0
2006-02-06 14:40:00,59.73,59.74,59.68,59.69,45800.0,34.6876,34.6934,34.6586,34.6644,45800.0
2006-02-06 14:45:00,59.7,59.7,59.65,59.68,47300.0,34.6702,34.6702,34.6411,34.6586,47300.0
2006-02-06 14:50:00,59.67,59.74,59.67,59.71,70300.0,34.6528,34.6934,34.6528,34.676,70300.0
2006-02-06 14:55:00,59.71,59.72,59.67,59.69,32400.0,34.676,34.6818,34.6528,34.6644,32400.0
2006-02-06 15:00:00,59.69,59.69,59.67,59.67,40300.0,34.6644,34.6644,34.6528,34.6528,40300.0
2006-02-06 15:05:00,59.67,59.74,59.67,59.72,73800.0,34.6528,34.6934,34.6528,34.6818,73800.0
2006-02-06 15:10:00,59.73,59.74,59.7,59.7,79000.0,34.6876,34.6934,34.6702,34.6702,79000.0
2006-02-06 15:15:00,59.69,59.72,59.69,59.72,29300.0,34.6644,34.6818,34.6644,34.6818,29300.0
2006-02-06 15:20:00,59.73,59.76,59.72,59.75,60100.0,34.6876,34.705,34.6818,34.6992,60100.0
2006-02-06 15:25:00,59.75,59.78,59.74,59.78,49800.0,34.6992,34.7166,34.6934,34.7166,49800.0
2006-02-06 15:30:00,59.77,59.78,59.68,59.72,75500.0,34.7108,34.7166,34.6586,34.6818,75500.0
2006-02-06 15:35:00,59.72,59.77,59.71,59.74,68100.0,34.6818,34.7108,34.676,34.6934,68100.0
2006-02-06 15:40:00,59.74,59.85,59.74,59.83,77100.0,34.6934,34.7573,34.6934,34.7457,77100.0
2006-02-06 15:45:00,59.84,59.9,59.82,59.89,89500.0,34.7515,34.7863,34.7399,34.7805,89500.0
2006-02-06 15:50:00,59.9,59.9,59.79,59.82,100000.0,34.7863,34.7863,34.7224,34.7399,100000.0
2006-02-06 15:55:00,59.83,59.84,59.78,59.79,155300.0,34.7457,34.7515,34.7166,34.7224,155300.0
2006-02-07 09:30:00,59.47,59.72,59.47,59.7,302500.0,34.5366,34.6818,34.5366,34.6702,302500.0
2006-02-07 09:35:00,59.71,59.8,59.61,59.65,101900.0,34.676,34.7283,34.6179,34.6411,101900.0
2006-02-07 09:40:00,59.64,59.7,59.62,59.7,71600.0,34.6353,34.6702,34.6237,34.6702,71600.0
2006-02-07 09:45:00,59.7,59.78,59.67,59.74,84700.0,34.6702,34.7166,34.6528,34.6934,84700.0
2006-02-07 09:50:00,59.72,59.75,59.69,59.7,76900.0,34.6818,34.6992,34.6644,34.6702,76900.0
2006-02-07 09:55:00,59.69,59.7,59.56,59.7,81100.0,34.6644,34.6702,34.5889,34.6702,81100.0
2006-02-07 10:00:00,59.7,59.8,59.66,59.76,158000.0,34.6702,34.7283,34.647,34.705,158000.0
2006-02-07 10:05:00,59.77,59.81,59.76,59.77,70600.0,34.7108,34.7341,34.705,34.7108,70600.0
2006-02-07 10:10:00,59.77,59.79,59.74,59.78,64600.0,34.7108,34.7224,34.6934,34.7166,64600.0
2006-02-07 10:15:00,59.77,59.81,59.66,59.67,84600.0,34.7108,34.7341,34.647,34.6528,84600.0
2006-02-07 10:20:00,59.66,59.72,59.55,59.57,143200.0,34.647,34.6818,34.5831,34.5947,143200.0
2006-02-07 10:25:00,59.58,59.7,59.58,59.67,113700.0,34.6005,34.6702,34.6005,34.6528,113700.0
2006-02-07 10:30:00,59.65,59.7,59.63,59.65,87500.0,34.6411,34.6702,34.6295,34.6411,87500.0
2006-02-07 10:35:00,59.65,59.66,59.53,59.53,112000.0,34.6411,34.647,34.5715,34.5715,112000.0
2006-02-07 10:40:00,59.52,59.53,59.39,59.43,148900.0,34.5656,34.5715,34.4902,34.5134,148900.0
2006-02-07 10:45:00,59.44,59.5,59.42,59.49,65500.0,34.5192,34.554,34.5076,34.5482,65500.0
2006-02-07 10:50:00,59.49,59.5,59.4,59.45,80800.0,34.5482,34.554,34.496,34.525,80800.0
2006-02-07 10:55:00,59.45,59.56,59.44,59.55,88900.0,34.525,34.5889,34.5192,34.5831,88900.0
2006-02-07 11:00:00,59.54,59.55,59.49,59.52,86900.0,34.5773,34.5831,34.5482,34.5656,86900.0
2006-02-07 11:05:00,59.53,59.55,59.46,59.49,100800.0,34.5715,34.5831,34.5308,34.5482,100800.0
2006-02-07 11:10:00,59.49,59.53,59.47,59.5,48900.0,34.5482,34.5715,34.5366,34.554,48900.0
2006-02-07 11:15:00,59.48,59.52,59.44,59.5,75300.0,34.5424,34.5656,34.5192,34.554,75300.0
2006-02-07 11:20:00,59.5,59.66,59.49,59.61,97800.0,34.554,34.647,34.5482,34.6179,97800.0
2006-02-07 11:25:00,59.61,59.66,59.51,59.59,62300.0,34.6179,34.647,34.5598,34.6063,62300.0
2006-02-07 11:30:00,59.59,59.6,59.56,59.59,41200.0,34.6063,34.6121,34.5889,34.6063,41200.0
2006-02-07 11:35:00,59.59,59.6,59.5,59.56,76900.0,34.6063,34.6121,34.554,34.5889,76900.0
2006-02-07 11:40:00,59.55,59.56,59.5,59.55,88300.0,34.5831,34.5889,34.554,34.5831,88300.0
2006-02-07 11:45:00,59.55,59.6,59.5,59.54,70300.0,34.5831,34.6121,34.554,34.5773,70300.0
2006-02-07 11:50:00,59.53,59.53,59.44,59.5,59400.0,34.5715,34.5715,34.5192,34.554,59400.0
2006-02-07 11:55:00,59.49,59.54,59.49,59.49,27600.0,34.5482,34.5773,34.5482,34.5482,27600.0
2006-02-07 12:00:00,59.51,59.56,59.51,59.55,39200.0,34.5598,34.5889,34.5598,34.5831,39200.0
2006-02-07 12:05:00,59.55,59.57,59.49,59.49,61500.0,34.5831,34.5947,34.5482,34.5482,61500.0
2006-02-07 12:10:00,59.48,59.5,59.4,59.41,62500.0,34.5424,34.554,34.496,34.5018,62500.0
2006-02-07 12:15:00,59.41,59.45,59.32,59.41,73700.0,34.5018,34.525,34.4495,34.5018,73700.0
2006-02-07 12:20:00,59.42,59.47,59.41,59.45,41600.0,34.5076,34.5366,34.5018,34.525,41600.0
2006-02-07 12:25:00,59.45,59.47,59.43,59.45,28600.0,34.525,34.5366,34.5134,34.525,28600.0
2006-02-07 12:30:00,59.46,59.52,59.44,59.5,40300.0,34.5308,34.5656,34.5192,34.554,40300.0
2006-02-07 12:35:00,59.49,59.51,59.44,59.45,22100.0,34.5482,34.5598,34.5192,34.525,22100.0
2006-02-07 12:40:00,59.45,59.52,59.45,59.5,28300.0,34.525,34.5656,34.525,34.554,28300.0
2006-02-07 12:45:00,59.5,59.5,59.38,59.4,50000.0,34.554,34.554,34.4843,34.496,50000.0
2006-02-07 12:50:00,59.4,59.48,59.4,59.48,46100.0,34.496,34.5424,34.496,34.5424,46100.0
2006-02-07 12:55:00,59.48,59.51,59.46,59.5,75600.0,34.5424,34.5598,34.5308,34.554,75600.0
2006-02-07 13:00:00,59.5,59.53,59.33,59.34,139900.0,34.554,34.5715,34.4553,34.4611,139900.0
2006-02-07 13:05:00,59.33,59.4,59.29,59.3,60100.0,34.4553,34.496,34.4321,34.4379,60100.0
2006-02-07 13:10:00,59.3,59.36,59.25,59.35,87800.0,34.4379,34.4727,34.4088,34.4669,87800.0
2006-02-07 13:15:00,59.35,59.37,59.32,59.33,52700.0,34.4669,34.4785,34.4495,34.4553,52700.0
2006-02-07 13:20:00,59.33,59.34,59.3,59.33,54800.0,34.4553,34.4611,34.4379,34.4553,54800.0
2006-02-07 13:25:00,59.31,59.38,59.27,59.33,65400.0,34.4437,34.4843,34.4205,34.4553,65400.0
2006-02-07 13:30:00,59.34,59.41,59.32,59.4,56800.0,34.4611,34.5018,34.4495,34.496,56800.0
2006-02-07 13:35:00,59.4,59.42,59.38,59.38,58200.0,34.496,34.5076,34.4843,34.4843,58200.0
2006-02-07 13:40:00,59.38,59.4,59.3,59.33,45000.0,34.4843,34.496,34.4379,34.4553,45000.0
2006-02-07 13:45:00,59.34,59.38,59.33,59.33,20100.0,34.4611,34.4843,34.4553,34.4553,20100.0
2006-02-07 13:50:00,59.33,59.35,59.27,59.31,51800.0,34.4553,34.4669,34.4205,34.4437,51800.0
2006-02-07 13:55:00,59.31,59.35,59.29,59.29,52400.0,34.4437,34.4669,34.4321,34.4321,52400.0
2006-02-07 14:00:00,59.28,59.34,59.26,59.31,56100.0,34.4263,34.4611,34.4147,34.4437,56100.0
2006-02-07 14:05:00,59.3,59.31,59.27,59.27,20400.0,34.4379,34.4437,34.4205,34.4205,20400.0
2006-02-07 14:10:00,59.28,59.32,59.24,59.25,54800.0,34.4263,34.4495,34.403,34.4088,54800.0
2006-02-07 14:15:00,59.26,59.29,59.25,59.25,35900.0,34.4147,34.4321,34.4088,34.4088,35900.0
2006-02-07 14:20:00,59.26,59.27,59.21,59.25,50300.0,34.4147,34.4205,34.3856,34.4088,50300.0
2006-02-07 14:25:00,59.25,59.35,59.24,59.33,56500.0,34.4088,34.4669,34.403,34.4553,56500.0
2006-02-07 14:30:00,59.33,59.34,59.3,59.31,51500.0,34.4553,34.4611,34.4379,34.4437,51500.0
2006-02-07 14:35:00,59.3,59.3,59.25,59.26,53200.0,34.4379,34.4379,34.4088,34.4147,53200.0
2006-02-07 14:40:00,59.25,59.26,59.23,59.25,49700.0,34.4088,34.4147,34.3972,34.4088,49700.0
2006-02-07 14:45:00,59.25,59.28,59.22,59.27,56700.0,34.4088,34.4263,34.3914,34.4205,56700.0
2006-02-07 14:50:00,59.27,59.27,59.16,59.19,70400.0,34.4205,34.4205,34.3566,34.374,70400.0
2006-02-07 14:55:00,59.18,59.23,59.18,59.2,35700.0,34.3682,34.3972,34.3682,34.3798,35700.0
2006-02-07 15:00:00,59.2,59.24,59.11,59.14,146600.0,34.3798,34.403,34.3275,34.345,146600.0
2006-02-07 15:05:00,59.14,59.18,59.13,59.15,56700.0,34.345,34.3682,34.3392,34.3508,56700.0
2006-02-07 15:10:00,59.17,59.22,59.15,59.22,69100.0,34.3624,34.3914,34.3508,34.3914,69100.0
2006-02-07 15:15:00,59.22,59.25,59.2,59.24,68400.0,34.3914,34.4088,34.3798,34.403,68400.0
2006-02-07 15:20:00,59.25,59.31,59.23,59.3,82500.0,34.4088,34.4437,34.3972,34.4379,82500.0
2006-02-07 15:25:00,59.3,59.32,59.28,59.28,75500.0,34.4379,34.4495,34.4263,34.4263,75500.0
2006-02-07 15:30:00,59.29,59.33,59.26,59.32,135500.0,34.4321,34.4553,34.4147,34.4495,135500.0
2006-02-07 15:35:00,59.33,59.42,59.28,59.36,152800.0,34.4553,34.5076,34.4263,34.4727,152800.0
2006-02-07 15:40:00,59.36,59.41,59.32,59.41,107300.0,34.4727,34.5018,34.4495,34.5018,107300.0
2006-02-07 15:45:00,59.41,59.43,59.29,59.36,115600.0,34.5018,34.5134,34.4321,34.4727,115600.0
2006-02-07 15:50:00,59.37,59.4,59.32,59.32,84200.0,34.4785,34.496,34.4495,34.4495,84200.0
2006-02-07 15:55:00,59.3,59.35,59.3,59.33,109800.0,34.4379,34.4669,34.4379,34.4553,109800.0
2006-02-08 09:30:00,59.4,59.4,59.27,59.32,355300.0,34.496,34.496,34.4205,34.4495,355300.0
2006-02-08 09:35:00,59.27,59.33,59.24,59.29,82100.0,34.4205,34.4553,34.403,34.4321,82100.0
2006-02-08 09:40:00,59.28,59.4,59.23,59.4,61100.0,34.4263,34.496,34.3972,34.496,61100.0
2006-02-08 09:45:00,59.39,59.43,59.31,59.42,64500.0,34.4902,34.5134,34.4437,34.5076,64500.0
2006-02-08 09:50:00,59.41,59.5,59.33,59.47,73200.0,34.5018,34.554,34.4553,34.5366,73200.0
2006-02-08 09:55:00,59.47,59.53,59.44,59.52,107000.0,34.5366,34.5715,34.5192,34.5656,107000.0
2006-02-08 10:00:00,59.52,59.72,59.52,59.72,101100.0,34.5656,34.6818,34.5656,34.6818,101100.0
2006-02-08 10:05:00,59.71,59.71,59.58,59.59,129900.0,34.676,34.676,34.6005,34.6063,129900.0
2006-02-08 10:10:00,59.59,59.69,59.56,59.65,85900.0,34.6063,34.6644,34.5889,34.6411,85900.0
2006-02-08 10:15:00,59.65,59.69,59.59,59.67,90300.0,34.6411,34.6644,34.6063,34.6528,90300.0
2006-02-08 10:20:00,59.67,59.7,59.63,59.7,57400.0,34.6528,34.6702,34.6295,34.6702,57400.0
2006-02-08 10:25:00,59.68,59.75,59.66,59.73,56500.0,34.6586,34.6992,34.647,34.6876,56500.0
2006-02-08 10:30:00,59.73,59.74,59.63,59.7,116900.0,34.6876,34.6934,34.6295,34.6702,116900.0
2006-02-08 10:35:00,59.7,59.72,59.6,59.61,88000.0,34.6702,34.6818,34.6121,34.6179,88000.0
2006-02-08 10:40:00,59.62,59.64,59.58,59.61,79500.0,34.6237,34.6353,34.6005,34.6179,79500.0
2006-02-08 10:45:00,59.62,59.7,59.62,59.67,73500.0,34.6237,34.6702,34.6237,34.6528,73500.0
2006-02-08 10:50:00,59.67,59.75,59.66,59.75,87400.0,34.6528,34.6992,34.647,34.6992,87400.0
2006-02-08 10:55:00,59.74,59.78,59.74,59.75,75800.0,34.6934,34.7166,34.6934,34.6992,75800.0
2006-02-08 11:00:00,59.75,59.77,59.73,59.75,96200.0,34.6992,34.7108,34.6876,34.6992,96200.0
2006-02-08 11:05:00,59.75,59.77,59.73,59.74,47200.0,34.6992,34.7108,34.6876,34.6934,47200.0
2006-02-08 11:10:00,59.74,59.77,59.73,59.77,69800.0,34.6934,34.7108,34.6876,34.7108,69800.0
2006-02-08 11:15:00,59.78,59.8,59.76,59.76,110000.0,34.7166,34.7283,34.705,34.705,110000.0
2006-02-08 11:20:00,59.77,59.77,59.74,59.75,126000.0,34.7108,34.7108,34.6934,34.6992,126000.0
2006-02-08 11:25:00,59.74,59.76,59.63,59.63,50100.0,34.6934,34.705,34.6295,34.6295,50100.0
2006-02-08 11:30:00,59.63,59.63,59.55,59.6,53900.0,34.6295,34.6295,34.5831,34.6121,53900.0
2006-02-08 11:35:00,59.59,59.61,59.58,59.59,61100.0,34.6063,34.6179,34.6005,34.6063,61100.0
2006-02-08 11:40:00,59.59,59.63,59.58,59.63,40700.0,34.6063,34.6295,34.6005,34.6295,40700.0
2006-02-08 11:45:00,59.63,59.64,59.6,59.6,46300.0,34.6295,34.6353,34.6121,34.6121,46300.0
2006-02-08 11:50:00,59.6,59.61,59.58,59.59,58200.0,34.6121,34.6179,34.6005,34.6063,58200.0
2006-02-08 11:55:00,59.59,59.59,59.57,59.58,66600.0,34.6063,34.6063,34.5947,34.6005,66600.0
2006-02-08 12:00:00,59.59,59.61,59.53,59.54,88400.0,34.6063,34.6179,34.5715,34.5773,88400.0
2006-02-08 12:05:00,59.54,59.58,59.48,59.49,88600.0,34.5773,34.6005,34.5424,34.5482,88600.0
2006-02-08 12:10:00,59.48,59.5,59.46,59.5,63800.0,34.5424,34.554,34.5308,34.554,63800.0
2006-02-08 12:15:00,59.48,59.52,59.47,59.51,44100.0,34.5424,34.5656,34.5366,34.5598,44100.0
2006-02-08 12:20:00,59.52,59.61,59.51,59.55,105600.0,34.5656,34.6179,34.5598,34.5831,105600.0
2006-02-08 12:25:00,59.55,59.55,59.53,59.53,35700.0,34.5831,34.5831,34.5715,34.5715,35700.0
2006-02-08 12:30:00,59.53,59.54,59.52,59.52,31800.0,34.5715,34.5773,34.5656,34.5656,31800.0
2006-02-08 12:35:00,59.53,59.53,59.51,59.51,15700.0,34.5715,34.5715,34.5598,34.5598,15700.0
2006-02-08 12:40:00,59.51,59.54,59.51,59.51,49900.0,34.5598,34.5773,34.5598,34.5598,49900.0
2006-02-08 12:45:00,59.5,59.54,59.48,59.48,34900.0,34.554,34.5773,34.5424,34.5424,34900.0
2006-02-08 12:50:00,59.49,59.5,59.47,59.48,28300.0,34.5482,34.554,34.5366,34.5424,28300.0
2006-02-08 12:55:00,59.48,59.49,59.45,59.45,29500.0,34.5424,34.5482,34.525,34.525,29500.0
2006-02-08 13:00:00,59.45,59.46,59.43,59.44,29400.0,34.525,34.5308,34.5134,34.5192,29400.0
2006-02-08 13:05:00,59.43,59.47,59.4,59.4,55400.0,34.5134,34.5366,34.496,34.496,55400.0
2006-02-08 13:10:00,59.4,59.4,59.33,59.34,60400.0,34.496,34.496,34.4553,34.4611,60400.0
2006-02-08 13:15:00,59.35,59.36,59.31,59.31,40500.0,34.4669,34.4727,34.4437,34.4437,40500.0
2006-02-08 13:20:00,59.33,59.37,59.3,59.37,71100.0,34.4553,34.4785,34.4379,34.4785,71100.0
2006-02-08 13:25:00,59.36,59.45,59.36,59.44,46500.0,34.4727,34.525,34.4727,34.5192,46500.0
2006-02-08 13:30:00,59.44,59.5,59.42,59.42,89300.0,34.5192,34.554,34.5076,34.5076,89300.0
2006-02-08 13:35:00,59.42,59.47,59.41,59.47,47000.0,34.5076,34.5366,34.5018,34.5366,47000.0
2006-02-08 13:40:00,59.48,59.54,59.47,59.53,45400.0,34.5424,34.5773,34.5366,34.5715,45400.0
2006-02-08 13:45:00,59.52,59.55,59.51,59.55,37800.0,34.5656,34.5831,34.5598,34.5831,37800.0
2006-02-08 13:50:00,59.54,59.59,59.54,59.56,71300.0,34.5773,34.6063,34.5773,34.5889,71300.0
2006-02-08 13:55:00,59.56,59.6,59.56,59.59,28900.0,34.5889,34.6121,34.5889,34.6063,28900.0
2006-02-08 14:00:00,59.59,59.61,59.57,59.58,62200.0,34.6063,34.6179,34.5947,34.6005,62200.0
2006-02-08 14:05:00,59.59,59.59,59.51,59.51,53800.0,34.6063,34.6063,34.5598,34.5598,53800.0
2006-02-08 14:10:00,59.5,59.53,59.48,59.49,36900.0,34.554,34.5715,34.5424,34.5482,36900.0
2006-02-08 14:15:00,59.49,59.52,59.49,59.49,44800.0,34.5482,34.5656,34.5482,34.5482,44800.0
2006-02-08 14:20:00,59.49,59.54,59.48,59.52,61800.0,34.5482,34.5773,34.5424,34.5656,61800.0
2006-02-08 14:25:00,59.53,59.53,59.5,59.5,33900.0,34.5715,34.5715,34.554,34.554,33900.0
2006-02-08 14:30:00,59.5,59.55,59.49,59.49,53500.0,34.554,34.5831,34.5482,34.5482,53500.0
2006-02-08 14:35:00,59.5,59.53,59.49,59.5,39700.0,34.554,34.5715,34.5482,34.554,39700.0
2006-02-08 14:40:00,59.5,59.56,59.5,59.55,59800.0,34.554,34.5889,34.554,34.5831,59800.0
2006-02-08 14:45:00,59.54,59.57,59.53,59.53,58300.0,34.5773,34.5947,34.5715,34.5715,58300.0
2006-02-08 14:50:00,59.54,59.56,59.53,59.53,63000.0,34.5773,34.5889,34.5715,34.5715,63000.0
2006-02-08 14:55:00,59.54,59.54,59.45,59.47,68400.0,34.5773,34.5773,34.525,34.5366,68400.0
2006-02-08 15:00:00,59.47,59.5,59.41,59.48,167100.0,34.5366,34.554,34.5018,34.5424,167100.0
2006-02-08 15:05:00,59.5,59.58,59.48,59.57,91300.0,34.554,34.6005,34.5424,34.5947,91300.0
2006-02-08 15:10:00,59.55,59.57,59.53,59.57,130300.0,34.5831,34.5947,34.5715,34.5947,130300.0
2006-02-08 15:15:00,59.57,59.58,59.53,59.55,117300.0,34.5947,34.6005,34.5715,34.5831,117300.0
2006-02-08 15:20:00,59.56,59.6,59.55,59.6,115900.0,34.5889,34.6121,34.5831,34.6121,115900.0
2006-02-08 15:25:00,59.6,59.61,59.55,59.55,78500.0,34.6121,34.6179,34.5831,34.5831,78500.0
2006-02-08 15:30:00,59.56,59.57,59.46,59.47,104600.0,34.5889,34.5947,34.5308,34.5366,104600.0
2006-02-08 15:35:00,59.48,59.48,59.46,59.47,58900.0,34.5424,34.5424,34.5308,34.5366,58900.0
2006-02-08 15:40:00,59.47,59.57,59.47,59.55,95500.0,34.5366,34.5947,34.5366,34.5831,95500.0
2006-02-08 15:45:00,59.55,59.58,59.54,59.58,160600.0,34.5831,34.6005,34.5773,34.6005,160600.0
2006-02-08 15:50:00,59.58,59.6,59.56,59.57,101600.0,34.6005,34.6121,34.5889,34.5947,101600.0
2006-02-08 15:55:00,59.56,59.57,59.45,59.47,194100.0,34.5889,34.5947,34.525,34.5366,194100.0
2006-02-09 09:30:00,59.46,59.49,59.32,59.41,304500.0,34.5308,34.5482,34.4495,34.5018,304500.0
2006-02-09 09:35:00,59.41,59.49,59.34,59.38,144900.0,34.5018,34.5482,34.4611,34.4843,144900.0
2006-02-09 09:40:00,59.4,59.47,59.34,59.42,110600.0,34.496,34.5366,34.4611,34.5076,110600.0
2006-02-09 09:45:00,59.45,59.49,59.37,59.48,78400.0,34.525,34.5482,34.4785,34.5424,78400.0
2006-02-09 09:50:00,59.47,59.52,59.34,59.43,155000.0,34.5366,34.5656,34.4611,34.5134,155000.0
2006-02-09 09:55:00,59.42,59.5,59.34,59.5,99400.0,34.5076,34.554,34.4611,34.554,99400.0
2006-02-09 10:00:00,59.5,59.61,59.48,59.53,75500.0,34.554,34.6179,34.5424,34.5715,75500.0
2006-02-09 10:05:00,59.54,59.62,59.41,59.58,82000.0,34.5773,34.6237,34.5018,34.6005,82000.0
2006-02-09 10:10:00,59.57,59.64,59.57,59.61,81400.0,34.5947,34.6353,34.5947,34.6179,81400.0
2006-02-09 10:15:00,59.64,59.67,59.52,59.63,127200.0,34.6353,34.6528,34.5656,34.6295,127200.0
2006-02-09 10:20:00,59.63,59.67,59.6,59.65,66700.0,34.6295,34.6528,34.6121,34.6411,66700.0
2006-02-09 10:25:00,59.65,59.7,59.63,59.7,66300.0,34.6411,34.6702,34.6295,34.6702,66300.0
2006-02-09 10:30:00,59.7,59.72,59.64,59.71,83200.0,34.6702,34.6818,34.6353,34.676,83200.0
2006-02-09 10:35:00,59.69,59.75,59.65,59.66,89200.0,34.6644,34.6992,34.6411,34.647,89200.0
2006-02-09 10:40:00,59.66,59.72,59.66,59.7,124500.0,34.647,34.6818,34.647,34.6702,124500.0
2006-02-09 10:45:00,59.7,59.73,59.68,59.7,104800.0,34.6702,34.6876,34.6586,34.6702,104800.0
2006-02-09 10:50:00,59.71,59.74,59.7,59.74,53100.0,34.676,34.6934,34.6702,34.6934,53100.0
2006-02-09 10:55:00,59.74,59.75,59.72,59.75,87500.0,34.6934,34.6992,34.6818,34.6992,87500.0
2006-02-09 11:00:00,59.75,59.75,59.71,59.72,39900.0,34.6992,34.6992,34.676,34.6818,39900.0
2006-02-09 11:05:00,59.71,59.72,59.63,59.67,68700.0,34.676,34.6818,34.6295,34.6528,68700.0
2006-02-09 11:10:00,59.68,59.73,59.66,59.69,58600.0,34.6586,34.6876,34.647,34.6644,58600.0
2006-02-09 11:15:00,59.69,59.71,59.65,59.67,54600.0,34.6644,34.676,34.6411,34.6528,54600.0
2006-02-09 11:20:00,59.66,59.67,59.62,59.65,54800.0,34.647,34.6528,34.6237,34.6411,54800.0
2006-02-09 11:25:00,59.62,59.66,59.61,59.66,79000.0,34.6237,34.647,34.6179,34.647,79000.0
2006-02-09 11:30:00,59.66,59.74,59.66,59.7,51100.0,34.647,34.6934,34.647,34.6702,51100.0
2006-02-09 11:35:00,59.71,59.74,59.69,59.73,23900.0,34.676,34.6934,34.6644,34.6876,23900.0
2006-02-09 11:40:00,59.73,59.74,59.72,59.72,55800.0,34.6876,34.6934,34.6818,34.6818,55800.0
2006-02-09 11:45:00,59.72,59.74,59.64,59.67,78200.0,34.6818,34.6934,34.6353,34.6528,78200.0
2006-02-09 11:50:00,59.65,59.68,59.59,59.59,46800.0,34.6411,34.6586,34.6063,34.6063,46800.0
2006-02-09 11:55:00,59.62,59.65,59.59,59.64,73900.0,34.6237,34.6411,34.6063,34.6353,73900.0
2006-02-09 12:00:00,59.65,59.73,59.65,59.66,78400.0,34.6411,34.6876,34.6411,34.647,78400.0
2006-02-09 12:05:00,59.66,59.71,59.66,59.69,65100.0,34.647,34.676,34.647,34.6644,65100.0
2006-02-09 12:10:00,59.68,59.76,59.68,59.76,42800.0,34.6586,34.705,34.6586,34.705,42800.0
2006-02-09 12:15:00,59.75,59.79,59.75,59.77,41000.0,34.6992,34.7224,34.6992,34.7108,41000.0
2006-02-09 12:20:00,59.78,59.78,59.7,59.76,75800.0,34.7166,34.7166,34.6702,34.705,75800.0
2006-02-09 12:25:00,59.76,59.8,59.75,59.8,51600.0,34.705,34.7283,34.6992,34.7283,51600.0
2006-02-09 12:30:00,59.79,59.8,59.76,59.77,36800.0,34.7224,34.7283,34.705,34.7108,36800.0
2006-02-09 12:35:00,59.77,59.83,59.77,59.83,91700.0,34.7108,34.7457,34.7108,34.7457,91700.0
2006-02-09 12:40:00,59.83,59.84,59.82,59.83,77100.0,34.7457,34.7515,34.7399,34.7457,77100.0
2006-02-09 12:45:00,59.83,59.83,59.79,59.8,41300.0,34.7457,34.7457,34.7224,34.7283,41300.0
2006-02-09 12:50:00,59.8,59.81,59.71,59.71,37500.0,34.7283,34.7341,34.676,34.676,37500.0
2006-02-09 12:55:00,59.71,59.81,59.71,59.78,46100.0,34.676,34.7341,34.676,34.7166,46100.0
2006-02-09 13:00:00,59.78,59.85,59.76,59.8,168300.0,34.7166,34.7573,34.705,34.7283,168300.0
2006-02-09 13:05:00,59.8,59.8,59.77,59.8,47200.0,34.7283,34.7283,34.7108,34.7283,47200.0
2006-02-09 13:10:00,59.8,59.81,59.72,59.72,111500.0,34.7283,34.7341,34.6818,34.6818,111500.0
2006-02-09 13:15:00,59.72,59.78,59.71,59.76,128400.0,34.6818,34.7166,34.676,34.705,128400.0
2006-02-09 13:20:00,59.76,59.78,59.67,59.68,67500.0,34.705,34.7166,34.6528,34.6586,67500.0
2006-02-09 13:25:00,59.69,59.69,59.62,59.65,83900.0,34.6644,34.6644,34.6237,34.6411,83900.0
2006-02-09 13:30:00,59.66,59.7,59.64,59.69,36900.0,34.647,34.6702,34.6353,34.6644,36900.0
2006-02-09 13:35:00,59.69,59.7,59.65,59.65,27900.0,34.6644,34.6702,34.6411,34.6411,27900.0
2006-02-09 13:40:00,59.65,59.71,59.65,59.7,33200.0,34.6411,34.676,34.6411,34.6702,33200.0
2006-02-09 13:45:00,59.71,59.73,59.7,59.73,54300.0,34.676,34.6876,34.6702,34.6876,54300.0
2006-02-09 13:50:00,59.73,59.8,59.72,59.77,93500.0,34.6876,34.7283,34.6818,34.7108,93500.0
2006-02-09 13:55:00,59.77,59.79,59.76,59.77,68800.0,34.7108,34.7224,34.705,34.7108,68800.0
2006-02-09 14:00:00,59.77,59.79,59.77,59.79,62900.0,34.7108,34.7224,34.7108,34.7224,62900.0
2006-02-09 14:05:00,59.79,59.8,59.7,59.79,106700.0,34.7224,34.7283,34.6702,34.7224,106700.0
2006-02-09 14:10:00,59.79,59.81,59.77,59.79,98500.0,34.7224,34.7341,34.7108,34.7224,98500.0
2006-02-09 14:15:00,59.78,59.81,59.78,59.8,46700.0,34.7166,34.7341,34.7166,34.7283,46700.0
2006-02-09 14:20:00,59.8,59.81,59.78,59.8,59700.0,34.7283,34.7341,34.7166,34.7283,59700.0
2006-02-09 14:25:00,59.81,59.81,59.78,59.8,30300.0,34.7341,34.7341,34.7166,34.7283,30300.0
2006-02-09 14:30:00,59.79,59.81,59.78,59.8,55400.0,34.7224,34.7341,34.7166,34.7283,55400.0
2006-02-09 14:35:00,59.8,59.81,59.77,59.78,55600.0,34.7283,34.7341,34.7108,34.7166,55600.0
2006-02-09 14:40:00,59.79,59.8,59.76,59.78,34900.0,34.7224,34.7283,34.705,34.7166,34900.0
2006-02-09 14:45:00,59.78,59.81,59.76,59.8,52400.0,34.7166,34.7341,34.705,34.7283,52400.0
2006-02-09 14:50:00,59.8,59.84,59.79,59.84,36900.0,34.7283,34.7515,34.7224,34.7515,36900.0
2006-02-09 14:55:00,59.84,59.84,59.81,59.82,48300.0,34.7515,34.7515,34.7341,34.7399,48300.0
2006-02-09 15:00:00,59.82,59.85,59.75,59.83,69500.0,34.7399,34.7573,34.6992,34.7457,69500.0
2006-02-09 15:05:00,59.83,59.84,59.71,59.74,99400.0,34.7457,34.7515,34.676,34.6934,99400.0
2006-02-09 15:10:00,59.74,59.76,59.7,59.72,57200.0,34.6934,34.705,34.6702,34.6818,57200.0
2006-02-09 15:15:00,59.72,59.72,59.65,59.65,55500.0,34.6818,34.6818,34.6411,34.6411,55500.0
2006-02-09 15:20:00,59.65,59.7,59.65,59.7,77400.0,34.6411,34.6702,34.6411,34.6702,77400.0
2006-02-09 15:25:00,59.7,59.71,59.63,59.67,81300.0,34.6702,34.676,34.6295,34.6528,81300.0
2006-02-09 15:30:00,59.67,59.68,59.61,59.65,84500.0,34.6528,34.6586,34.6179,34.6411,84500.0
2006-02-09 15:35:00,59.64,59.66,59.61,59.66,82600.0,34.6353,34.647,34.6179,34.647,82600.0
2006-02-09 15:40:00,59.66,59.67,59.57,59.6,114000.0,34.647,34.6528,34.5947,34.6121,114000.0
2006-02-09 15:45:00,59.61,59.63,59.58,59.6,58700.0,34.6179,34.6295,34.6005,34.6121,58700.0
2006-02-09 15:50:00,59.6,59.73,59.58,59.71,97800.0,34.6121,34.6876,34.6005,34.676,97800.0
2006-02-09 15:55:00,59.71,59.71,59.63,59.64,129500.0,34.676,34.676,34.6295,34.6353,129500.0
2006-02-10 09:30:00,59.63,59.75,59.54,59.7,187900.0,34.6295,34.6992,34.5773,34.6702,187900.0
2006-02-10 09:35:00,59.7,59.76,59.63,59.72,62000.0,34.6702,34.705,34.6295,34.6818,62000.0
2006-02-10 09:40:00,59.72,59.72,59.5,59.6,62900.0,34.6818,34.6818,34.554,34.6121,62900.0
2006-02-10 09:45:00,59.63,59.72,59.57,59.64,79700.0,34.6295,34.6818,34.5947,34.6353,79700.0
2006-02-10 09:50:00,59.64,59.69,59.55,59.64,90000.0,34.6353,34.6644,34.5831,34.6353,90000.0
2006-02-10 09:55:00,59.64,59.69,59.62,59.64,31000.0,34.6353,34.6644,34.6237,34.6353,31000.0
2006-02-10 10:00:00,59.64,59.71,59.58,59.68,57000.0,34.6353,34.676,34.6005,34.6586,57000.0
2006-02-10 10:05:00,59.68,59.7,59.64,59.65,113600.0,34.6586,34.6702,34.6353,34.6411,113600.0
2006-02-10 10:10:00,59.67,59.7,59.64,59.66,83500.0,34.6528,34.6702,34.6353,34.647,83500.0
2006-02-10 10:15:00,59.66,59.68,59.56,59.6,31300.0,34.647,34.6586,34.5889,34.6121,31300.0
2006-02-10 10:20:00,59.59,59.67,59.56,59.6,66800.0,34.6063,34.6528,34.5889,34.6121,66800.0
2006-02-10 10:25:00,59.6,59.67,59.56,59.65,50800.0,34.6121,34.6528,34.5889,34.6411,50800.0
2006-02-10 10:30:00,59.65,59.66,59.6,59.64,30400.0,34.6411,34.647,34.6121,34.6353,30400.0
2006-02-10 10:35:00,59.65,59.65,59.56,59.61,110500.0,34.6411,34.6411,34.5889,34.6179,110500.0
2006-02-10 10:40:00,59.63,59.63,59.54,59.58,248700.0,34.6295,34.6295,34.5773,34.6005,248700.0
2006-02-10 10:45:00,59.55,59.62,59.54,59.61,43700.0,34.5831,34.6237,34.5773,34.6179,43700.0
2006-02-10 10:50:00,59.61,59.63,59.54,59.6,334100.0,34.6179,34.6295,34.5773,34.6121,334100.0
2006-02-10 10:55:00,59.54,59.61,59.53,59.56,59600.0,34.5773,34.6179,34.5715,34.5889,59600.0
2006-02-10 11:00:00,59.54,59.61,59.46,59.6,84400.0,34.5773,34.6179,34.5308,34.6121,84400.0
2006-02-10 11:05:00,59.61,59.66,59.58,59.61,58300.0,34.6179,34.647,34.6005,34.6179,58300.0
2006-02-10 11:10:00,59.61,59.61,59.56,59.57,33400.0,34.6179,34.6179,34.5889,34.5947,33400.0
2006-02-10 11:15:00,59.59,59.66,59.58,59.65,59900.0,34.6063,34.647,34.6005,34.6411,59900.0
2006-02-10 11:20:00,59.62,59.69,59.59,59.65,35200.0,34.6237,34.6644,34.6063,34.6411,35200.0
2006-02-10 11:25:00,59.64,59.65,59.56,59.62,53500.0,34.6353,34.6411,34.5889,34.6237,53500.0
2006-02-10 11:30:00,59.61,59.62,59.56,59.59,44100.0,34.6179,34.6237,34.5889,34.6063,44100.0
2006-02-10 11:35:00,59.59,59.65,59.57,59.64,19100.0,34.6063,34.6411,34.5947,34.6353,19100.0
2006-02-10 11:40:00,59.61,59.68,59.6,59.67,52100.0,34.6179,34.6586,34.6121,34.6528,52100.0
2006-02-10 11:45:00,59.65,59.67,59.58,59.6,23900.0,34.6411,34.6528,34.6005,34.6121,23900.0
2006-02-10 11:50:00,59.61,59.63,59.58,59.63,28300.0,34.6179,34.6295,34.6005,34.6295,28300.0
2006-02-10 11:55:00,59.62,59.62,59.6,59.61,63300.0,34.6237,34.6237,34.6121,34.6179,63300.0
2006-02-10 12:00:00,59.61,59.66,59.57,59.65,54400.0,34.6179,34.647,34.5947,34.6411,54400.0
2006-02-10 12:05:00,59.65,59.7,59.63,59.66,50700.0,34.6411,34.6702,34.6295,34.647,50700.0
2006-02-10 12:10:00,59.66,59.71,59.66,59.7,55800.0,34.647,34.676,34.647,34.6702,55800.0
2006-02-10 12:15:00,59.69,59.73,59.68,59.68,35800.0,34.6644,34.6876,34.6586,34.6586,35800.0
2006-02-10 12:20:00,59.68,59.75,59.67,59.7,57800.0,34.6586,34.6992,34.6528,34.6702,57800.0
2006-02-10 12:25:00,59.71,59.71,59.62,59.65,28400.0,34.676,34.676,34.6237,34.6411,28400.0
2006-02-10 12:30:00,59.65,59.67,59.61,59.62,18500.0,34.6411,34.6528,34.6179,34.6237,18500.0
2006-02-10 12:35:00,59.63,59.71,59.63,59.7,22900.0,34.6295,34.676,34.6295,34.6702,22900.0
2006-02-10 12:40:00,59.7,59.71,59.64,59.67,23400.0,34.6702,34.676,34.6353,34.6528,23400.0
2006-02-10 12:45:00,59.67,59.69,59.66,59.69,22300.0,34.6528,34.6644,34.647,34.6644,22300.0
2006-02-10 12:50:00,59.7,59.7,59.65,59.65,19400.0,34.6702,34.6702,34.6411,34.6411,19400.0
2006-02-10 12:55:00,59.65,59.68,59.63,59.66,17400.0,34.6411,34.6586,34.6295,34.647,17400.0
2006-02-10 13:00:00,59.66,59.69,59.65,59.68,28400.0,34.647,34.6644,34.6411,34.6586,28400.0
2006-02-10 13:05:00,59.66,59.67,59.62,59.65,28700.0,34.647,34.6528,34.6237,34.6411,28700.0
2006-02-10 13:10:00,59.66,59.72,59.66,59.7,30300.0,34.647,34.6818,34.647,34.6702,30300.0
2006-02-10 13:15:00,59.71,59.72,59.62,59.64,26900.0,34.676,34.6818,34.6237,34.6353,26900.0
2006-02-10 13:20:00,59.65,59.66,59.57,59.62,62600.0,34.6411,34.647,34.5947,34.6237,62600.0
2006-02-10 13:25:00,59.61,59.64,59.58,59.64,88200.0,34.6179,34.6353,34.6005,34.6353,88200.0
2006-02-10 13:30:00,59.64,59.72,59.6,59.7,39400.0,34.6353,34.6818,34.6121,34.6702,39400.0
2006-02-10 13:35:00,59.72,59.73,59.63,59.72,61700.0,34.6818,34.6876,34.6295,34.6818,61700.0
2006-02-10 13:40:00,59.72,59.73,59.64,59.67,130500.0,34.6818,34.6876,34.6353,34.6528,130500.0
2006-02-10 13:45:00,59.67,59.7,59.62,59.65,54500.0,34.6528,34.6702,34.6237,34.6411,54500.0
2006-02-10 13:50:00,59.66,59.7,59.63,59.64,56000.0,34.647,34.6702,34.6295,34.6353,56000.0
2006-02-10 13:55:00,59.65,59.65,59.61,59.65,51200.0,34.6411,34.6411,34.6179,34.6411,51200.0
2006-02-10 14:00:00,59.65,59.67,59.62,59.62,28500.0,34.6411,34.6528,34.6237,34.6237,28500.0
2006-02-10 14:05:00,59.63,59.75,59.63,59.71,86600.0,34.6295,34.6992,34.6295,34.676,86600.0
2006-02-10 14:10:00,59.71,59.75,59.68,59.68,36000.0,34.676,34.6992,34.6586,34.6586,36000.0
2006-02-10 14:15:00,59.68,59.71,59.65,59.7,41600.0,34.6586,34.676,34.6411,34.6702,41600.0
2006-02-10 14:20:00,59.7,59.71,59.68,59.7,38100.0,34.6702,34.676,34.6586,34.6702,38100.0
2006-02-10 14:25:00,59.7,59.75,59.69,59.72,37400.0,34.6702,34.6992,34.6644,34.6818,37400.0
2006-02-10 14:30:00,59.72,59.73,59.69,59.7,23700.0,34.6818,34.6876,34.6644,34.6702,23700.0
2006-02-10 14:35:00,59.7,59.73,59.69,59.73,70700.0,34.6702,34.6876,34.6644,34.6876,70700.0
2006-02-10 14:40:00,59.72,59.72,59.68,59.72,59900.0,34.6818,34.6818,34.6586,34.6818,59900.0
2006-02-10 14:45:00,59.73,59.79,59.72,59.75,87000.0,34.6876,34.7224,34.6818,34.6992,87000.0
2006-02-10 14:50:00,59.74,59.75,59.73,59.73,55000.0,34.6934,34.6992,34.6876,34.6876,55000.0
2006-02-10 14:55:00,59.74,59.75,59.72,59.74,84300.0,34.6934,34.6992,34.6818,34.6934,84300.0
2006-02-10 15:00:00,59.74,59.76,59.73,59.75,81600.0,34.6934,34.705,34.6876,34.6992,81600.0
2006-02-10 15:05:00,59.74,59.75,59.71,59.74,68800.0,34.6934,34.6992,34.676,34.6934,68800.0
2006-02-10 15:10:00,59.75,59.76,59.65,59.73,120800.0,34.6992,34.705,34.6411,34.6876,120800.0
2006-02-10 15:15:00,59.74,59.75,59.71,59.71,53700.0,34.6934,34.6992,34.676,34.676,53700.0
2006-02-10 15:20:00,59.71,59.75,59.7,59.73,115500.0,34.676,34.6992,34.6702,34.6876,115500.0
2006-02-10 15:25:00,59.72,59.74,59.66,59.68,45400.0,34.6818,34.6934,34.647,34.6586,45400.0
2006-02-10 15:30:00,59.67,59.75,59.67,59.72,75100.0,34.6528,34.6992,34.6528,34.6818,75100.0
2006-02-10 15:35:00,59.72,59.73,59.66,59.69,91300.0,34.6818,34.6876,34.647,34.6644,91300.0
2006-02-10 15:40:00,59.71,59.75,59.69,59.72,76800.0,34.676,34.6992,34.6644,34.6818,76800.0
2006-02-10 15:45:00,59.73,59.75,59.68,59.69,81700.0,34.6876,34.6992,34.6586,34.6644,81700.0
2006-02-10 15:50:00,59.68,59.75,59.67,59.72,92200.0,34.6586,34.6992,34.6528,34.6818,92200.0
2006-02-10 15:55:00,59.71,59.72,59.66,59.7,135600.0,34.676,34.6818,34.647,34.6702,135600.0
2006-02-13 09:30:00,59.58,59.59,59.53,59.57,207700.0,34.6005,34.6063,34.5715,34.5947,207700.0
2006-02-13 09:35:00,59.57,59.6,59.46,59.54,158400.0,34.5947,34.6121,34.5308,34.5773,158400.0
2006-02-13 09:40:00,59.54,59.63,59.53,59.63,89600.0,34.5773,34.6295,34.5715,34.6295,89600.0
2006-02-13 09:45:00,59.63,59.67,59.62,59.67,61300.0,34.6295,34.6528,34.6237,34.6528,61300.0
2006-02-13 09:50:00,59.66,59.67,59.53,59.56,61200.0,34.647,34.6528,34.5715,34.5889,61200.0
2006-02-13 09:55:00,59.54,59.59,59.52,59.52,65700.0,34.5773,34.6063,34.5656,34.5656,65700.0
2006-02-13 10:00:00,59.52,59.56,59.42,59.43,118900.0,34.5656,34.5889,34.5076,34.5134,118900.0
2006-02-13 10:05:00,59.4,59.51,59.4,59.51,44000.0,34.496,34.5598,34.496,34.5598,44000.0
2006-02-13 10:10:00,59.5,59.59,59.5,59.58,30300.0,34.554,34.6063,34.554,34.6005,30300.0
2006-02-13 10:15:00,59.59,59.6,59.53,59.54,19500.0,34.6063,34.6121,34.5715,34.5773,19500.0
2006-02-13 10:20:00,59.56,59.62,59.5,59.52,105800.0,34.5889,34.6237,34.554,34.5656,105800.0
2006-02-13 10:25:00,59.51,59.57,59.5,59.57,34400.0,34.5598,34.5947,34.554,34.5947,34400.0
2006-02-13 10:30:00,59.58,59.64,59.53,59.63,66300.0,34.6005,34.6353,34.5715,34.6295,66300.0
2006-02-13 10:35:00,59.64,59.64,59.55,59.58,58200.0,34.6353,34.6353,34.5831,34.6005,58200.0
2006-02-13 10:40:00,59.59,59.59,59.53,59.56,28500.0,34.6063,34.6063,34.5715,34.5889,28500.0
2006-02-13 10:45:00,59.57,59.58,59.54,59.55,31100.0,34.5947,34.6005,34.5773,34.5831,31100.0
2006-02-13 10:50:00,59.56,59.63,59.55,59.6,56100.0,34.5889,34.6295,34.5831,34.6121,56100.0
2006-02-13 10:55:00,59.6,59.6,59.52,59.55,42600.0,34.6121,34.6121,34.5656,34.5831,42600.0
2006-02-13 11:00:00,59.56,59.56,59.47,59.53,53500.0,34.5889,34.5889,34.5366,34.5715,53500.0
2006-02-13 11:05:00,59.53,59.57,59.51,59.51,47200.0,34.5715,34.5947,34.5598,34.5598,47200.0
2006-02-13 11:10:00,59.51,59.6,59.51,59.58,39200.0,34.5598,34.6121,34.5598,34.6005,39200.0
2006-02-13 11:15:00,59.59,59.6,59.51,59.53,29000.0,34.6063,34.6121,34.5598,34.5715,29000.0
2006-02-13 11:20:00,59.53,59.54,59.53,59.53,22500.0,34.5715,34.5773,34.5715,34.5715,22500.0
2006-02-13 11:25:00,59.54,59.58,59.53,59.57,63900.0,34.5773,34.6005,34.5715,34.5947,63900.0
2006-02-13 11:30:00,59.57,59.58,59.52,59.54,116200.0,34.5947,34.6005,34.5656,34.5773,116200.0
2006-02-13 11:35:00,59.54,59.6,59.53,59.57,22500.0,34.5773,34.6121,34.5715,34.5947,22500.0
2006-02-13 11:40:00,59.56,59.58,59.52,59.54,29500.0,34.5889,34.6005,34.5656,34.5773,29500.0
2006-02-13 11:45:00,59.55,59.59,59.52,59.57,38000.0,34.5831,34.6063,34.5656,34.5947,38000.0
2006-02-13 11:50:00,59.58,59.6,59.55,59.6,48000.0,34.6005,34.6121,34.5831,34.6121,48000.0
2006-02-13 11:55:00,59.61,59.62,59.5,59.5,88500.0,34.6179,34.6237,34.554,34.554,88500.0
2006-02-13 12:00:00,59.49,59.53,59.48,59.52,58000.0,34.5482,34.5715,34.5424,34.5656,58000.0
2006-02-13 12:05:00,59.51,59.52,59.48,59.48,124600.0,34.5598,34.5656,34.5424,34.5424,124600.0
2006-02-13 12:10:00,59.48,59.5,59.48,59.48,15200.0,34.5424,34.554,34.5424,34.5424,15200.0
2006-02-13 12:15:00,59.48,59.51,59.46,59.51,38300.0,34.5424,34.5598,34.5308,34.5598,38300.0
2006-02-13 12:20:00,59.49,59.51,59.49,59.49,11000.0,34.5482,34.5598,34.5482,34.5482,11000.0
2006-02-13 12:25:00,59.49,59.5,59.46,59.47,24600.0,34.5482,34.554,34.5308,34.5366,24600.0
2006-02-13 12:30:00,59.47,59.5,59.43,59.45,53400.0,34.5366,34.554,34.5134,34.525,53400.0
2006-02-13 12:35:00,59.42,59.46,59.33,59.35,77300.0,34.5076,34.5308,34.4553,34.4669,77300.0
2006-02-13 12:40:00,59.35,59.4,59.28,59.4,100900.0,34.4669,34.496,34.4263,34.496,100900.0
2006-02-13 12:45:00,59.39,59.4,59.31,59.32,77500.0,34.4902,34.496,34.4437,34.4495,77500.0
2006-02-13 12:50:00,59.33,59.39,59.32,59.38,19300.0,34.4553,34.4902,34.4495,34.4843,19300.0
2006-02-13 12:55:00,59.38,59.4,59.36,59.38,17300.0,34.4843,34.496,34.4727,34.4843,17300.0
2006-02-13 13:00:00,59.38,59.48,59.38,59.46,53900.0,34.4843,34.5424,34.4843,34.5308,53900.0
2006-02-13 13:05:00,59.45,59.46,59.38,59.38,18900.0,34.525,34.5308,34.4843,34.4843,18900.0
2006-02-13 13:10:00,59.38,59.47,59.37,59.43,33000.0,34.4843,34.5366,34.4785,34.5134,33000.0
2006-02-13 13:15:00,59.42,59.45,59.33,59.34,39700.0,34.5076,34.525,34.4553,34.4611,39700.0
2006-02-13 13:20:00,59.35,59.39,59.33,59.34,37800.0,34.4669,34.4902,34.4553,34.4611,37800.0
2006-02-13 13:25:00,59.35,59.39,59.34,59.37,12600.0,34.4669,34.4902,34.4611,34.4785,12600.0
2006-02-13 13:30:00,59.36,59.37,59.27,59.28,79500.0,34.4727,34.4785,34.4205,34.4263,79500.0
2006-02-13 13:35:00,59.28,59.32,59.28,59.3,41800.0,34.4263,34.4495,34.4263,34.4379,41800.0
2006-02-13 13:40:00,59.3,59.33,59.28,59.28,38400.0,34.4379,34.4553,34.4263,34.4263,38400.0
2006-02-13 13:45:00,59.29,59.38,59.28,59.35,80000.0,34.4321,34.4843,34.4263,34.4669,80000.0
2006-02-13 13:50:00,59.35,59.36,59.32,59.34,26600.0,34.4669,34.4727,34.4495,34.4611,26600.0
2006-02-13 13:55:00,59.34,59.35,59.29,59.29,36400.0,34.4611,34.4669,34.4321,34.4321,36400.0
2006-02-13 14:00:00,59.29,59.39,59.27,59.36,74100.0,34.4321,34.4902,34.4205,34.4727,74100.0
2006-02-13 14:05:00,59.35,59.39,59.31,59.39,49800.0,34.4669,34.4902,34.4437,34.4902,49800.0
2006-02-13 14:10:00,59.39,59.39,59.32,59.35,72100.0,34.4902,34.4902,34.4495,34.4669,72100.0
2006-02-13 14:15:00,59.35,59.46,59.32,59.45,64800.0,34.4669,34.5308,34.4495,34.525,64800.0
2006-02-13 14:20:00,59.45,59.48,59.44,59.44,60300.0,34.525,34.5424,34.5192,34.5192,60300.0
2006-02-13 14:25:00,59.43,59.46,59.42,59.46,23100.0,34.5134,34.5308,34.5076,34.5308,23100.0
2006-02-13 14:30:00,59.47,59.51,59.45,59.51,49100.0,34.5366,34.5598,34.525,34.5598,49100.0
2006-02-13 14:35:00,59.51,59.6,59.51,59.56,95800.0,34.5598,34.6121,34.5598,34.5889,95800.0
2006-02-13 14:40:00,59.54,59.59,59.51,59.56,67800.0,34.5773,34.6063,34.5598,34.5889,67800.0
2006-02-13 14:45:00,59.57,59.59,59.52,59.56,74700.0,34.5947,34.6063,34.5656,34.5889,74700.0
2006-02-13 14:50:00,59.55,59.6,59.48,59.51,87000.0,34.5831,34.6121,34.5424,34.5598,87000.0
2006-02-13 14:55:00,59.5,59.52,59.43,59.47,56200.0,34.554,34.5656,34.5134,34.5366,56200.0
2006-02-13 15:00:00,59.49,59.49,59.4,59.49,123500.0,34.5482,34.5482,34.496,34.5482,123500.0
2006-02-13 15:05:00,59.46,59.48,59.39,59.42,132100.0,34.5308,34.5424,34.4902,34.5076,132100.0
2006-02-13 15:10:00,59.42,59.47,59.39,59.45,81400.0,34.5076,34.5366,34.4902,34.525,81400.0
2006-02-13 15:15:00,59.45,59.49,59.42,59.46,89600.0,34.525,34.5482,34.5076,34.5308,89600.0
2006-02-13 15:20:00,59.46,59.54,59.45,59.52,83100.0,34.5308,34.5773,34.525,34.5656,83100.0
2006-02-13 15:25:00,59.52,59.53,59.49,59.52,67700.0,34.5656,34.5715,34.5482,34.5656,67700.0
2006-02-13 15:30:00,59.52,59.6,59.52,59.58,95700.0,34.5656,34.6121,34.5656,34.6005,95700.0
2006-02-13 15:35:00,59.58,59.59,59.48,59.51,79100.0,34.6005,34.6063,34.5424,34.5598,79100.0
2006-02-13 15:40:00,59.51,59.51,59.45,59.47,85300.0,34.5598,34.5598,34.525,34.5366,85300.0
2006-02-13 15:45:00,59.47,59.54,59.46,59.49,57000.0,34.5366,34.5773,34.5308,34.5482,57000.0
2006-02-13 15:50:00,59.49,59.52,59.46,59.48,137600.0,34.5482,34.5656,34.5308,34.5424,137600.0
2006-02-13 15:55:00,59.48,59.49,59.43,59.45,176300.0,34.5424,34.5482,34.5134,34.525,176300.0
2006-02-14 09:30:00,59.55,59.67,59.55,59.66,256200.0,34.5831,34.6528,34.5831,34.647,256200.0
2006-02-14 09:35:00,59.65,59.69,59.6,59.66,108300.0,34.6411,34.6644,34.6121,34.647,108300.0
2006-02-14 09:40:00,59.64,59.67,59.54,59.56,105500.0,34.6353,34.6528,34.5773,34.5889,105500.0
2006-02-14 09:45:00,59.54,59.64,59.54,59.59,78300.0,34.5773,34.6353,34.5773,34.6063,78300.0
2006-02-14 09:50:00,59.6,59.63,59.53,59.58,99500.0,34.6121,34.6295,34.5715,34.6005,99500.0
2006-02-14 09:55:00,59.58,59.7,59.58,59.67,116200.0,34.6005,34.6702,34.6005,34.6528,116200.0
2006-02-14 10:00:00,59.67,59.74,59.6,59.62,132900.0,34.6528,34.6934,34.6121,34.6237,132900.0
2006-02-14 10:05:00,59.63,59.65,59.59,59.61,129600.0,34.6295,34.6411,34.6063,34.6179,129600.0
2006-02-14 10:10:00,59.64,59.64,59.53,59.54,94500.0,34.6353,34.6353,34.5715,34.5773,94500.0
2006-02-14 10:15:00,59.53,59.55,59.48,59.54,107200.0,34.5715,34.5831,34.5424,34.5773,107200.0
2006-02-14 10:20:00,59.54,59.6,59.51,59.55,73800.0,34.5773,34.6121,34.5598,34.5831,73800.0
2006-02-14 10:25:00,59.56,59.6,59.55,59.6,70500.0,34.5889,34.6121,34.5831,34.6121,70500.0
2006-02-14 10:30:00,59.59,59.63,59.57,59.62,100300.0,34.6063,34.6295,34.5947,34.6237,100300.0
2006-02-14 10:35:00,59.6,59.66,59.51,59.62,127800.0,34.6121,34.647,34.5598,34.6237,127800.0
2006-02-14 10:40:00,59.63,59.69,59.59,59.65,131800.0,34.6295,34.6644,34.6063,34.6411,131800.0
2006-02-14 10:45:00,59.65,59.68,59.6,59.63,103700.0,34.6411,34.6586,34.6121,34.6295,103700.0
2006-02-14 10:50:00,59.62,59.67,59.58,59.59,80700.0,34.6237,34.6528,34.6005,34.6063,80700.0
2006-02-14 10:55:00,59.61,59.7,59.57,59.68,61800.0,34.6179,34.6702,34.5947,34.6586,61800.0
2006-02-14 11:00:00,59.68,59.75,59.65,59.74,106700.0,34.6586,34.6992,34.6411,34.6934,106700.0
2006-02-14 11:05:00,59.76,59.85,59.76,59.81,150400.0,34.705,34.7573,34.705,34.7341,150400.0
2006-02-14 11:10:00,59.81,59.85,59.78,59.82,111600.0,34.7341,34.7573,34.7166,34.7399,111600.0
2006-02-14 11:15:00,59.82,59.86,59.73,59.77,90700.0,34.7399,34.7631,34.6876,34.7108,90700.0
2006-02-14 11:20:00,59.78,59.85,59.76,59.8,79400.0,34.7166,34.7573,34.705,34.7283,79400.0
2006-02-14 11:25:00,59.81,59.85,59.79,59.84,91200.0,34.7341,34.7573,34.7224,34.7515,91200.0
2006-02-14 11:30:00,59.84,59.9,59.82,59.88,169100.0,34.7515,34.7863,34.7399,34.7747,169100.0
2006-02-14 11:35:00,59.88,59.92,59.88,59.92,64500.0,34.7747,34.7979,34.7747,34.7979,64500.0
2006-02-14 11:40:00,59.92,59.94,59.89,59.94,56200.0,34.7979,34.8096,34.7805,34.8096,56200.0
2006-02-14 11:45:00,59.88,59.95,59.81,59.82,173100.0,34.7747,34.8154,34.7341,34.7399,173100.0
2006-02-14 11:50:00,59.81,59.9,59.8,59.89,106400.0,34.7341,34.7863,34.7283,34.7805,106400.0
2006-02-14 11:55:00,59.87,59.91,59.87,59.88,136100.0,34.7689,34.7921,34.7689,34.7747,136100.0
2006-02-14 12:00:00,59.89,59.9,59.86,59.88,74000.0,34.7805,34.7863,34.7631,34.7747,74000.0
2006-02-14 12:05:00,59.89,59.92,59.85,59.85,74700.0,34.7805,34.7979,34.7573,34.7573,74700.0
2006-02-14 12:10:00,59.86,59.91,59.86,59.87,84200.0,34.7631,34.7921,34.7631,34.7689,84200.0
2006-02-14 12:15:00,59.87,59.87,59.82,59.83,66700.0,34.7689,34.7689,34.7399,34.7457,66700.0
2006-02-14 12:20:00,59.83,59.85,59.79,59.81,104400.0,34.7457,34.7573,34.7224,34.7341,104400.0
2006-02-14 12:25:00,59.82,59.82,59.77,59.78,39200.0,34.7399,34.7399,34.7108,34.7166,39200.0
2006-02-14 12:30:00,59.79,59.79,59.74,59.76,24900.0,34.7224,34.7224,34.6934,34.705,24900.0
2006-02-14 12:35:00,59.74,59.77,59.73,59.75,37000.0,34.6934,34.7108,34.6876,34.6992,37000.0
2006-02-14 12:40:00,59.75,59.8,59.74,59.8,55600.0,34.6992,34.7283,34.6934,34.7283,55600.0
2006-02-14 12:45:00,59.79,59.84,59.72,59.72,69400.0,34.7224,34.7515,34.6818,34.6818,69400.0
2006-02-14 12:50:00,59.72,59.77,59.71,59.74,43200.0,34.6818,34.7108,34.676,34.6934,43200.0
2006-02-14 12:55:00,59.73,59.74,59.68,59.68,41000.0,34.6876,34.6934,34.6586,34.6586,41000.0
2006-02-14 13:00:00,59.68,59.7,59.66,59.67,27100.0,34.6586,34.6702,34.647,34.6528,27100.0
2006-02-14 13:05:00,59.67,59.75,59.67,59.7,46500.0,34.6528,34.6992,34.6528,34.6702,46500.0
2006-02-14 13:10:00,59.7,59.73,59.69,59.71,22300.0,34.6702,34.6876,34.6644,34.676,22300.0
2006-02-14 13:15:00,59.71,59.8,59.71,59.79,72700.0,34.676,34.7283,34.676,34.7224,72700.0
2006-02-14 13:20:00,59.79,59.82,59.79,59.82,53700.0,34.7224,34.7399,34.7224,34.7399,53700.0
2006-02-14 13:25:00,59.82,59.84,59.8,59.82,32200.0,34.7399,34.7515,34.7283,34.7399,32200.0
2006-02-14 13:30:00,59.83,59.85,59.8,59.83,47700.0,34.7457,34.7573,34.7283,34.7457,47700.0
2006-02-14 13:35:00,59.84,59.87,59.84,59.85,24800.0,34.7515,34.7689,34.7515,34.7573,24800.0
2006-02-14 13:40:00,59.85,59.89,59.84,59.88,54900.0,34.7573,34.7805,34.7515,34.7747,54900.0
2006-02-14 13:45:00,59.89,59.89,59.83,59.86,83500.0,34.7805,34.7805,34.7457,34.7631,83500.0
2006-02-14 13:50:00,59.86,59.87,59.84,59.86,36700.0,34.7631,34.7689,34.7515,34.7631,36700.0
2006-02-14 13:55:00,59.87,59.89,59.85,59.85,52900.0,34.7689,34.7805,34.7573,34.7573,52900.0
2006-02-14 14:00:00,59.84,59.89,59.84,59.87,36700.0,34.7515,34.7805,34.7515,34.7689,36700.0
2006-02-14 14:05:00,59.88,59.91,59.87,59.89,75200.0,34.7747,34.7921,34.7689,34.7805,75200.0
2006-02-14 14:10:00,59.89,59.92,59.89,59.9,86200.0,34.7805,34.7979,34.7805,34.7863,86200.0
2006-02-14 14:15:00,59.9,59.91,59.85,59.9,40200.0,34.7863,34.7921,34.7573,34.7863,40200.0
2006-02-14 14:20:00,59.89,59.95,59.87,59.92,95100.0,34.7805,34.8154,34.7689,34.7979,95100.0
2006-02-14 14:25:00,59.9,59.96,59.89,59.92,95400.0,34.7863,34.8212,34.7805,34.7979,95400.0
2006-02-14 14:30:00,59.92,59.95,59.9,59.91,95700.0,34.7979,34.8154,34.7863,34.7921,95700.0
2006-02-14 14:35:00,59.91,59.92,59.87,59.9,80000.0,34.7921,34.7979,34.7689,34.7863,80000.0
2006-02-14 14:40:00,59.91,59.91,59.86,59.87,47500.0,34.7921,34.7921,34.7631,34.7689,47500.0
2006-02-14 14:45:00,59.89,59.96,59.87,59.93,66200.0,34.7805,34.8212,34.7689,34.8038,66200.0
2006-02-14 14:50:00,59.93,59.96,59.92,59.95,50000.0,34.8038,34.8212,34.7979,34.8154,50000.0
2006-02-14 14:55:00,59.94,59.96,59.94,59.96,55100.0,34.8096,34.8212,34.8096,34.8212,55100.0
2006-02-14 15:00:00,59.97,59.99,59.94,59.94,87900.0,34.827,34.8386,34.8096,34.8096,87900.0
2006-02-14 15:05:00,59.95,59.96,59.86,59.87,86900.0,34.8154,34.8212,34.7631,34.7689,86900.0
2006-02-14 15:10:00,59.87,59.97,59.85,59.96,81100.0,34.7689,34.827,34.7573,34.8212,81100.0
2006-02-14 15:15:00,59.96,59.99,59.92,59.96,78500.0,34.8212,34.8386,34.7979,34.8212,78500.0
2006-02-14 15:20:00,59.96,59.99,59.94,59.98,66200.0,34.8212,34.8386,34.8096,34.8328,66200.0
2006-02-14 15:25:00,59.97,59.99,59.93,59.95,91900.0,34.827,34.8386,34.8038,34.8154,91900.0
2006-02-14 15:30:00,59.95,60.0,59.94,59.98,76700.0,34.8154,34.8444,34.8096,34.8328,76700.0
2006-02-14 15:35:00,59.99,60.0,59.96,59.98,228900.0,34.8386,34.8444,34.8212,34.8328,228900.0
2006-02-14 15:40:00,59.99,59.99,59.92,59.92,115000.0,34.8386,34.8386,34.7979,34.7979,115000.0
2006-02-14 15:45:00,59.92,59.93,59.82,59.83,120500.0,34.7979,34.8038,34.7399,34.7457,120500.0
2006-02-14 15:50:00,59.83,59.91,59.8,59.9,161300.0,34.7457,34.7921,34.7283,34.7863,161300.0
2006-02-14 15:55:00,59.9,59.91,59.83,59.9,248900.0,34.7863,34.7921,34.7457,34.7863,248900.0
2006-02-15 09:30:00,59.75,59.95,59.73,59.93,488700.0,34.6992,34.8154,34.6876,34.8038,488700.0
2006-02-15 09:35:00,59.89,59.94,59.81,59.85,75500.0,34.7805,34.8096,34.7341,34.7573,75500.0
2006-02-15 09:40:00,59.85,59.9,59.84,59.89,29300.0,34.7573,34.7863,34.7515,34.7805,29300.0
2006-02-15 09:45:00,59.89,59.94,59.85,59.87,136700.0,34.7805,34.8096,34.7573,34.7689,136700.0
2006-02-15 09:50:00,59.86,59.96,59.86,59.88,147600.0,34.7631,34.8212,34.7631,34.7747,147600.0
2006-02-15 09:55:00,59.88,59.88,59.82,59.82,76300.0,34.7747,34.7747,34.7399,34.7399,76300.0
2006-02-15 10:00:00,59.81,59.91,59.76,59.87,190200.0,34.7341,34.7921,34.705,34.7689,190200.0
2006-02-15 10:05:00,59.89,59.96,59.85,59.93,139300.0,34.7805,34.8212,34.7573,34.8038,139300.0
2006-02-15 10:10:00,59.93,59.98,59.84,59.89,128700.0,34.8038,34.8328,34.7515,34.7805,128700.0
2006-02-15 10:15:00,59.9,59.98,59.87,59.91,95300.0,34.7863,34.8328,34.7689,34.7921,95300.0
2006-02-15 10:20:00,59.91,59.94,59.89,59.9,89900.0,34.7921,34.8096,34.7805,34.7863,89900.0
2006-02-15 10:25:00,59.9,59.91,59.71,59.75,113300.0,34.7863,34.7921,34.676,34.6992,113300.0
2006-02-15 10:30:00,59.75,59.85,59.73,59.81,116400.0,34.6992,34.7573,34.6876,34.7341,116400.0
2006-02-15 10:35:00,59.8,59.86,59.8,59.82,94600.0,34.7283,34.7631,34.7283,34.7399,94600.0
2006-02-15 10:40:00,59.81,59.86,59.8,59.85,43100.0,34.7341,34.7631,34.7283,34.7573,43100.0
2006-02-15 10:45:00,59.85,59.88,59.84,59.86,33700.0,34.7573,34.7747,34.7515,34.7631,33700.0
2006-02-15 10:50:00,59.87,59.89,59.83,59.88,67100.0,34.7689,34.7805,34.7457,34.7747,67100.0
2006-02-15 10:55:00,59.88,59.91,59.86,59.9,62300.0,34.7747,34.7921,34.7631,34.7863,62300.0
2006-02-15 11:00:00,59.9,59.9,59.81,59.85,90500.0,34.7863,34.7863,34.7341,34.7573,90500.0
2006-02-15 11:05:00,59.86,59.9,59.85,59.87,39900.0,34.7631,34.7863,34.7573,34.7689,39900.0
2006-02-15 11:10:00,59.88,59.9,59.83,59.87,86600.0,34.7747,34.7863,34.7457,34.7689,86600.0
2006-02-15 11:15:00,59.86,59.92,59.85,59.87,62000.0,34.7631,34.7979,34.7573,34.7689,62000.0
2006-02-15 11:20:00,59.86,59.92,59.86,59.92,32500.0,34.7631,34.7979,34.7631,34.7979,32500.0
2006-02-15 11:25:00,59.92,59.93,59.85,59.86,48800.0,34.7979,34.8038,34.7573,34.7631,48800.0
2006-02-15 11:30:00,59.86,59.96,59.85,59.88,78300.0,34.7631,34.8212,34.7573,34.7747,78300.0
2006-02-15 11:35:00,59.88,59.9,59.85,59.87,69200.0,34.7747,34.7863,34.7573,34.7689,69200.0
2006-02-15 11:40:00,59.89,59.92,59.87,59.92,33600.0,34.7805,34.7979,34.7689,34.7979,33600.0
2006-02-15 11:45:00,59.91,59.95,59.89,59.89,47600.0,34.7921,34.8154,34.7805,34.7805,47600.0
2006-02-15 11:50:00,59.9,59.93,59.88,59.91,38800.0,34.7863,34.8038,34.7747,34.7921,38800.0
2006-02-15 11:55:00,59.9,59.92,59.88,59.89,20000.0,34.7863,34.7979,34.7747,34.7805,20000.0
2006-02-15 12:00:00,59.9,59.93,59.86,59.88,21600.0,34.7863,34.8038,34.7631,34.7747,21600.0
2006-02-15 12:05:00,59.89,59.9,59.86,59.88,22500.0,34.7805,34.7863,34.7631,34.7747,22500.0
2006-02-15 12:10:00,59.87,59.9,59.83,59.84,75700.0,34.7689,34.7863,34.7457,34.7515,75700.0
2006-02-15 12:15:00,59.85,59.85,59.8,59.81,71700.0,34.7573,34.7573,34.7283,34.7341,71700.0
2006-02-15 12:20:00,59.8,59.84,59.8,59.83,26600.0,34.7283,34.7515,34.7283,34.7457,26600.0
2006-02-15 12:25:00,59.82,59.87,59.81,59.86,38100.0,34.7399,34.7689,34.7341,34.7631,38100.0
2006-02-15 12:30:00,59.86,59.88,59.78,59.84,67800.0,34.7631,34.7747,34.7166,34.7515,67800.0
2006-02-15 12:35:00,59.84,59.88,59.74,59.8,80200.0,34.7515,34.7747,34.6934,34.7283,80200.0
2006-02-15 12:40:00,59.79,59.85,59.78,59.83,33000.0,34.7224,34.7573,34.7166,34.7457,33000.0
2006-02-15 12:45:00,59.83,59.94,59.82,59.92,109200.0,34.7457,34.8096,34.7399,34.7979,109200.0
2006-02-15 12:50:00,59.92,59.94,59.87,59.88,55800.0,34.7979,34.8096,34.7689,34.7747,55800.0
2006-02-15 12:55:00,59.88,59.96,59.86,59.92,44200.0,34.7747,34.8212,34.7631,34.7979,44200.0
2006-02-15 13:00:00,59.91,59.96,59.9,59.96,28400.0,34.7921,34.8212,34.7863,34.8212,28400.0
2006-02-15 13:05:00,59.96,59.98,59.94,59.98,80200.0,34.8212,34.8328,34.8096,34.8328,80200.0
2006-02-15 13:10:00,59.99,60.0,59.96,59.99,140600.0,34.8386,34.8444,34.8212,34.8386,140600.0
2006-02-15 13:15:00,60.0,60.03,59.95,60.0,623000.0,34.8444,34.8618,34.8154,34.8444,623000.0
2006-02-15 13:20:00,59.99,60.03,59.96,60.02,54400.0,34.8386,34.8618,34.8212,34.856,54400.0
2006-02-15 13:25:00,60.02,60.03,60.0,60.01,47800.0,34.856,34.8618,34.8444,34.8502,47800.0
2006-02-15 13:30:00,60.0,60.02,60.0,60.0,76300.0,34.8444,34.856,34.8444,34.8444,76300.0
2006-02-15 13:35:00,60.0,60.01,59.98,60.0,86800.0,34.8444,34.8502,34.8328,34.8444,86800.0
2006-02-15 13:40:00,59.99,60.01,59.98,60.0,45800.0,34.8386,34.8502,34.8328,34.8444,45800.0
2006-02-15 13:45:00,60.01,60.01,59.96,59.97,50100.0,34.8502,34.8502,34.8212,34.827,50100.0
2006-02-15 13:50:00,59.97,60.05,59.97,60.02,107100.0,34.827,34.8734,34.827,34.856,107100.0
2006-02-15 13:55:00,60.02,60.1,60.01,60.09,108800.0,34.856,34.9025,34.8502,34.8967,108800.0
2006-02-15 14:00:00,60.09,60.09,60.04,60.04,34900.0,34.8967,34.8967,34.8676,34.8676,34900.0
2006-02-15 14:05:00,60.05,60.07,60.0,60.04,33700.0,34.8734,34.8851,34.8444,34.8676,33700.0
2006-02-15 14:10:00,60.03,60.04,60.01,60.03,17800.0,34.8618,34.8676,34.8502,34.8618,17800.0
2006-02-15 14:15:00,60.02,60.03,60.0,60.03,52300.0,34.856,34.8618,34.8444,34.8618,52300.0
2006-02-15 14:20:00,60.03,60.1,60.02,60.1,57500.0,34.8618,34.9025,34.856,34.9025,57500.0
2006-02-15 14:25:00,60.1,60.16,60.08,60.14,116000.0,34.9025,34.9373,34.8909,34.9257,116000.0
2006-02-15 14:30:00,60.15,60.19,60.14,60.19,116600.0,34.9315,34.9547,34.9257,34.9547,116600.0
2006-02-15 14:35:00,60.19,60.2,60.13,60.17,106100.0,34.9547,34.9606,34.9199,34.9431,106100.0
2006-02-15 14:40:00,60.17,60.21,60.13,60.17,134500.0,34.9431,34.9664,34.9199,34.9431,134500.0
2006-02-15 14:45:00,60.17,60.19,60.15,60.16,50000.0,34.9431,34.9547,34.9315,34.9373,50000.0
2006-02-15 14:50:00,60.16,60.2,60.15,60.19,97900.0,34.9373,34.9606,34.9315,34.9547,97900.0
2006-02-15 14:55:00,60.19,60.23,60.16,60.21,89500.0,34.9547,34.978,34.9373,34.9664,89500.0
2006-02-15 15:00:00,60.2,60.21,60.11,60.14,130500.0,34.9606,34.9664,34.9083,34.9257,130500.0
2006-02-15 15:05:00,60.14,60.18,60.12,60.15,125000.0,34.9257,34.9489,34.9141,34.9315,125000.0
2006-02-15 15:10:00,60.14,60.15,60.1,60.12,87000.0,34.9257,34.9315,34.9025,34.9141,87000.0
2006-02-15 15:15:00,60.11,60.16,60.11,60.15,67000.0,34.9083,34.9373,34.9083,34.9315,67000.0
2006-02-15 15:20:00,60.15,60.2,60.09,60.19,93500.0,34.9315,34.9606,34.8967,34.9547,93500.0
2006-02-15 15:25:00,60.19,60.25,60.19,60.23,140500.0,34.9547,34.9896,34.9547,34.978,140500.0
2006-02-15 15:30:00,60.23,60.23,60.21,60.22,99500.0,34.978,34.978,34.9664,34.9722,99500.0
2006-02-15 15:35:00,60.21,60.22,60.2,60.22,66900.0,34.9664,34.9722,34.9606,34.9722,66900.0
2006-02-15 15:40:00,60.22,60.24,60.14,60.15,88000.0,34.9722,34.9838,34.9257,34.9315,88000.0
2006-02-15 15:45:00,60.15,60.16,60.12,60.15,83800.0,34.9315,34.9373,34.9141,34.9315,83800.0
2006-02-15 15:50:00,60.14,60.15,60.07,60.14,119500.0,34.9257,34.9315,34.8851,34.9257,119500.0
2006-02-15 15:55:00,60.13,60.17,60.1,60.13,274100.0,34.9199,34.9431,34.9025,34.9199,274100.0
2006-02-16 09:30:00,60.02,60.18,60.01,60.07,261000.0,34.856,34.9489,34.8502,34.8851,261000.0
2006-02-16 09:35:00,60.07,60.18,60.05,60.15,66100.0,34.8851,34.9489,34.8734,34.9315,66100.0
2006-02-16 09:40:00,60.14,60.17,60.02,60.06,72600.0,34.9257,34.9431,34.856,34.8792,72600.0
2006-02-16 09:45:00,60.07,60.13,60.05,60.08,50400.0,34.8851,34.9199,34.8734,34.8909,50400.0
2006-02-16 09:50:00,60.08,60.13,60.04,60.12,80100.0,34.8909,34.9199,34.8676,34.9141,80100.0
2006-02-16 09:55:00,60.12,60.13,60.05,60.08,64800.0,34.9141,34.9199,34.8734,34.8909,64800.0
2006-02-16 10:00:00,60.08,60.22,60.07,60.17,104100.0,34.8909,34.9722,34.8851,34.9431,104100.0
2006-02-16 10:05:00,60.17,60.25,60.11,60.21,110800.0,34.9431,34.9896,34.9083,34.9664,110800.0
2006-02-16 10:10:00,60.2,60.26,60.19,60.25,134400.0,34.9606,34.9954,34.9547,34.9896,134400.0
2006-02-16 10:15:00,60.25,60.3,60.23,60.28,97900.0,34.9896,35.0186,34.978,35.007,97900.0
2006-02-16 10:20:00,60.28,60.3,60.18,60.2,77400.0,35.007,35.0186,34.9489,34.9606,77400.0
2006-02-16 10:25:00,60.21,60.28,60.19,60.27,47700.0,34.9664,35.007,34.9547,35.0012,47700.0
2006-02-16 10:30:00,60.28,60.29,60.16,60.2,73800.0,35.007,35.0128,34.9373,34.9606,73800.0
2006-02-16 10:35:00,60.2,60.25,60.16,60.25,57200.0,34.9606,34.9896,34.9373,34.9896,57200.0
2006-02-16 10:40:00,60.24,60.27,60.23,60.23,30900.0,34.9838,35.0012,34.978,34.978,30900.0
2006-02-16 10:45:00,60.25,60.27,60.19,60.26,57000.0,34.9896,35.0012,34.9547,34.9954,57000.0
2006-02-16 10:50:00,60.26,60.33,60.25,60.33,78100.0,34.9954,35.036,34.9896,35.036,78100.0
2006-02-16 10:55:00,60.33,60.48,60.33,60.43,224600.0,35.036,35.1232,35.036,35.0941,224600.0
2006-02-16 11:00:00,60.42,60.45,60.36,60.42,92100.0,35.0883,35.1057,35.0535,35.0883,92100.0
2006-02-16 11:05:00,60.43,60.44,60.35,60.39,99600.0,35.0941,35.0999,35.0477,35.0709,99600.0
2006-02-16 11:10:00,60.4,60.41,60.34,60.37,84700.0,35.0767,35.0825,35.0419,35.0593,84700.0
2006-02-16 11:15:00,60.38,60.46,60.38,60.43,118600.0,35.0651,35.1115,35.0651,35.0941,118600.0
2006-02-16 11:20:00,60.43,60.47,60.34,60.37,104800.0,35.0941,35.1174,35.0419,35.0593,104800.0
2006-02-16 11:25:00,60.36,60.42,60.3,60.33,126600.0,35.0535,35.0883,35.0186,35.036,126600.0
2006-02-16 11:30:00,60.33,60.39,60.31,60.39,51100.0,35.036,35.0709,35.0244,35.0709,51100.0
2006-02-16 11:35:00,60.4,60.4,60.34,60.34,84600.0,35.0767,35.0767,35.0419,35.0419,84600.0
2006-02-16 11:40:00,60.37,60.4,60.34,60.37,28800.0,35.0593,35.0767,35.0419,35.0593,28800.0
2006-02-16 11:45:00,60.35,60.39,60.34,60.39,44600.0,35.0477,35.0709,35.0419,35.0709,44600.0
2006-02-16 11:50:00,60.38,60.38,60.33,60.34,14900.0,35.0651,35.0651,35.036,35.0419,14900.0
2006-02-16 11:55:00,60.35,60.4,60.33,60.37,31100.0,35.0477,35.0767,35.036,35.0593,31100.0
2006-02-16 12:00:00,60.39,60.44,60.31,60.33,53300.0,35.0709,35.0999,35.0244,35.036,53300.0
2006-02-16 12:05:00,60.35,60.35,60.26,60.29,61200.0,35.0477,35.0477,34.9954,35.0128,61200.0
2006-02-16 12:10:00,60.28,60.46,60.25,60.46,121500.0,35.007,35.1115,34.9896,35.1115,121500.0
2006-02-16 12:15:00,60.47,60.54,60.45,60.54,187300.0,35.1174,35.158,35.1057,35.158,187300.0
2006-02-16 12:20:00,60.54,60.59,60.52,60.56,145600.0,35.158,35.187,35.1464,35.1696,145600.0
2006-02-16 12:25:00,60.55,60.55,60.47,60.5,50300.0,35.1638,35.1638,35.1174,35.1348,50300.0
2006-02-16 12:30:00,60.5,60.54,60.47,60.51,32000.0,35.1348,35.158,35.1174,35.1406,32000.0
2006-02-16 12:35:00,60.51,60.59,60.49,60.59,52600.0,35.1406,35.187,35.129,35.187,52600.0
2006-02-16 12:40:00,60.56,60.6,60.55,60.58,95500.0,35.1696,35.1928,35.1638,35.1812,95500.0
2006-02-16 12:45:00,60.57,60.58,60.49,60.51,54000.0,35.1754,35.1812,35.129,35.1406,54000.0
2006-02-16 12:50:00,60.5,60.59,60.49,60.52,61200.0,35.1348,35.187,35.129,35.1464,61200.0
2006-02-16 12:55:00,60.54,60.58,60.53,60.56,64200.0,35.158,35.1812,35.1522,35.1696,64200.0
2006-02-16 13:00:00,60.56,60.57,60.52,60.57,37200.0,35.1696,35.1754,35.1464,35.1754,37200.0
2006-02-16 13:05:00,60.57,60.57,60.48,60.51,53200.0,35.1754,35.1754,35.1232,35.1406,53200.0
2006-02-16 13:10:00,60.5,60.52,60.48,60.51,36100.0,35.1348,35.1464,35.1232,35.1406,36100.0
2006-02-16 13:15:00,60.52,60.54,60.48,60.5,21000.0,35.1464,35.158,35.1232,35.1348,21000.0
2006-02-16 13:20:00,60.5,60.51,60.47,60.51,28100.0,35.1348,35.1406,35.1174,35.1406,28100.0
2006-02-16 13:25:00,60.5,60.51,60.44,60.45,52400.0,35.1348,35.1406,35.0999,35.1057,52400.0
2006-02-16 13:30:00,60.44,60.55,60.43,60.55,59000.0,35.0999,35.1638,35.0941,35.1638,59000.0
2006-02-16 13:35:00,60.53,60.56,60.49,60.54,87900.0,35.1522,35.1696,35.129,35.158,87900.0
2006-02-16 13:40:00,60.53,60.54,60.5,60.51,27600.0,35.1522,35.158,35.1348,35.1406,27600.0
2006-02-16 13:45:00,60.49,60.51,60.48,60.48,36700.0,35.129,35.1406,35.1232,35.1232,36700.0
2006-02-16 13:50:00,60.48,60.5,60.42,60.47,32300.0,35.1232,35.1348,35.0883,35.1174,32300.0
2006-02-16 13:55:00,60.46,60.55,60.46,60.55,74100.0,35.1115,35.1638,35.1115,35.1638,74100.0
2006-02-16 14:00:00,60.55,60.58,60.52,60.54,35400.0,35.1638,35.1812,35.1464,35.158,35400.0
2006-02-16 14:05:00,60.55,60.57,60.53,60.55,41700.0,35.1638,35.1754,35.1522,35.1638,41700.0
2006-02-16 14:10:00,60.55,60.56,60.47,60.54,54000.0,35.1638,35.1696,35.1174,35.158,54000.0
2006-02-16 14:15:00,60.53,60.55,60.4,60.47,153900.0,35.1522,35.1638,35.0767,35.1174,153900.0
2006-02-16 14:20:00,60.47,60.49,60.4,60.41,36300.0,35.1174,35.129,35.0767,35.0825,36300.0
2006-02-16 14:25:00,60.41,60.44,60.36,60.42,38500.0,35.0825,35.0999,35.0535,35.0883,38500.0
2006-02-16 14:30:00,60.42,60.46,60.4,60.45,25600.0,35.0883,35.1115,35.0767,35.1057,25600.0
2006-02-16 14:35:00,60.46,60.47,60.37,60.37,91100.0,35.1115,35.1174,35.0593,35.0593,91100.0
2006-02-16 14:40:00,60.38,60.45,60.35,60.44,61300.0,35.0651,35.1057,35.0477,35.0999,61300.0
2006-02-16 14:45:00,60.44,60.5,60.43,60.49,62700.0,35.0999,35.1348,35.0941,35.129,62700.0
2006-02-16 14:50:00,60.5,60.51,60.45,60.45,47300.0,35.1348,35.1406,35.1057,35.1057,47300.0
2006-02-16 14:55:00,60.45,60.47,60.41,60.47,72000.0,35.1057,35.1174,35.0825,35.1174,72000.0
2006-02-16 15:00:00,60.45,60.53,60.45,60.53,88800.0,35.1057,35.1522,35.1057,35.1522,88800.0
2006-02-16 15:05:00,60.53,60.58,60.51,60.56,98900.0,35.1522,35.1812,35.1406,35.1696,98900.0
2006-02-16 15:10:00,60.55,60.57,60.51,60.56,79500.0,35.1638,35.1754,35.1406,35.1696,79500.0
2006-02-16 15:15:00,60.56,60.57,60.53,60.56,108100.0,35.1696,35.1754,35.1522,35.1696,108100.0
2006-02-16 15:20:00,60.57,60.61,60.52,60.59,129400.0,35.1754,35.1987,35.1464,35.187,129400.0
2006-02-16 15:25:00,60.6,60.64,60.52,60.52,117400.0,35.1928,35.2161,35.1464,35.1464,117400.0
2006-02-16 15:30:00,60.52,60.59,60.51,60.58,97900.0,35.1464,35.187,35.1406,35.1812,97900.0
2006-02-16 15:35:00,60.58,60.63,60.55,60.6,109500.0,35.1812,35.2103,35.1638,35.1928,109500.0
2006-02-16 15:40:00,60.6,60.66,60.56,60.61,164800.0,35.1928,35.2277,35.1696,35.1987,164800.0
2006-02-16 15:45:00,60.61,60.66,60.54,60.64,127000.0,35.1987,35.2277,35.158,35.2161,127000.0
2006-02-16 15:50:00,60.64,60.78,60.64,60.78,180900.0,35.2161,35.2974,35.2161,35.2974,180900.0
2006-02-16 15:55:00,60.78,60.83,60.72,60.76,396500.0,35.2974,35.3264,35.2625,35.2858,396500.0
2006-02-17 09:30:00,60.59,60.74,60.44,60.56,1379800.0,35.187,35.2742,35.0999,35.1696,1379800.0
2006-02-17 09:35:00,60.52,60.6,60.51,60.55,46400.0,35.1464,35.1928,35.1406,35.1638,46400.0
2006-02-17 09:40:00,60.55,60.6,60.54,60.56,75600.0,35.1638,35.1928,35.158,35.1696,75600.0
2006-02-17 09:45:00,60.56,60.57,60.48,60.52,61200.0,35.1696,35.1754,35.1232,35.1464,61200.0
2006-02-17 09:50:00,60.52,60.57,60.51,60.55,49300.0,35.1464,35.1754,35.1406,35.1638,49300.0
2006-02-17 09:55:00,60.55,60.57,60.53,60.56,48000.0,35.1638,35.1754,35.1522,35.1696,48000.0
2006-02-17 10:00:00,60.56,60.57,60.47,60.5,71800.0,35.1696,35.1754,35.1174,35.1348,71800.0
2006-02-17 10:05:00,60.5,60.53,60.45,60.48,64700.0,35.1348,35.1522,35.1057,35.1232,64700.0
2006-02-17 10:10:00,60.48,60.53,60.42,60.47,49400.0,35.1232,35.1522,35.0883,35.1174,49400.0
2006-02-17 10:15:00,60.48,60.54,60.46,60.51,54300.0,35.1232,35.158,35.1115,35.1406,54300.0
2006-02-17 10:20:00,60.51,60.55,60.47,60.54,55600.0,35.1406,35.1638,35.1174,35.158,55600.0
2006-02-17 10:25:00,60.55,60.55,60.45,60.49,57000.0,35.1638,35.1638,35.1057,35.129,57000.0
2006-02-17 10:30:00,60.48,60.55,60.47,60.54,91700.0,35.1232,35.1638,35.1174,35.158,91700.0
2006-02-17 10:35:00,60.54,60.56,60.54,60.54,22700.0,35.158,35.1696,35.158,35.158,22700.0
2006-02-17 10:40:00,60.54,60.55,60.5,60.53,38200.0,35.158,35.1638,35.1348,35.1522,38200.0
2006-02-17 10:45:00,60.52,60.54,60.49,60.54,56100.0,35.1464,35.158,35.129,35.158,56100.0
2006-02-17 10:50:00,60.53,60.54,60.52,60.53,31700.0,35.1522,35.158,35.1464,35.1522,31700.0
2006-02-17 10:55:00,60.54,60.58,60.53,60.57,45000.0,35.158,35.1812,35.1522,35.1754,45000.0
2006-02-17 11:00:00,60.56,60.58,60.5,60.53,36200.0,35.1696,35.1812,35.1348,35.1522,36200.0
2006-02-17 11:05:00,60.54,60.65,60.52,60.64,80000.0,35.158,35.2219,35.1464,35.2161,80000.0
2006-02-17 11:10:00,60.65,60.65,60.57,60.59,123800.0,35.2219,35.2219,35.1754,35.187,123800.0
2006-02-17 11:15:00,60.6,60.65,60.56,60.64,111100.0,35.1928,35.2219,35.1696,35.2161,111100.0
2006-02-17 11:20:00,60.64,60.66,60.58,60.59,48300.0,35.2161,35.2277,35.1812,35.187,48300.0
2006-02-17 11:25:00,60.59,60.7,60.58,60.69,52800.0,35.187,35.2509,35.1812,35.2451,52800.0
2006-02-17 11:30:00,60.69,60.74,60.65,60.73,162100.0,35.2451,35.2742,35.2219,35.2683,162100.0
2006-02-17 11:35:00,60.73,60.95,60.73,60.9,170800.0,35.2683,35.3961,35.2683,35.3671,170800.0
2006-02-17 11:40:00,60.9,60.9,60.83,60.87,57400.0,35.3671,35.3671,35.3264,35.3496,57400.0
2006-02-17 11:45:00,60.87,60.89,60.81,60.89,42200.0,35.3496,35.3613,35.3148,35.3613,42200.0
2006-02-17 11:50:00,60.88,60.89,60.84,60.84,19100.0,35.3555,35.3613,35.3322,35.3322,19100.0
2006-02-17 11:55:00,60.84,60.92,60.84,60.91,67000.0,35.3322,35.3787,35.3322,35.3729,67000.0
2006-02-17 12:00:00,60.91,60.95,60.81,60.83,56700.0,35.3729,35.3961,35.3148,35.3264,56700.0
2006-02-17 12:05:00,60.83,60.9,60.83,60.9,54500.0,35.3264,35.3671,35.3264,35.3671,54500.0
2006-02-17 12:10:00,60.9,60.9,60.82,60.84,62400.0,35.3671,35.3671,35.3206,35.3322,62400.0
2006-02-17 12:15:00,60.84,60.85,60.75,60.75,73400.0,35.3322,35.338,35.28,35.28,73400.0
2006-02-17 12:20:00,60.75,60.8,60.72,60.78,38500.0,35.28,35.309,35.2625,35.2974,38500.0
2006-02-17 12:25:00,60.78,60.79,60.71,60.71,43100.0,35.2974,35.3032,35.2567,35.2567,43100.0
2006-02-17 12:30:00,60.74,60.75,60.7,60.72,45200.0,35.2742,35.28,35.2509,35.2625,45200.0
2006-02-17 12:35:00,60.72,60.72,60.6,60.63,83800.0,35.2625,35.2625,35.1928,35.2103,83800.0
2006-02-17 12:40:00,60.64,60.7,60.63,60.69,25900.0,35.2161,35.2509,35.2103,35.2451,25900.0
2006-02-17 12:45:00,60.69,60.72,60.68,60.72,47500.0,35.2451,35.2625,35.2393,35.2625,47500.0
2006-02-17 12:50:00,60.72,60.81,60.72,60.76,25500.0,35.2625,35.3148,35.2625,35.2858,25500.0
2006-02-17 12:55:00,60.76,60.78,60.74,60.78,17000.0,35.2858,35.2974,35.2742,35.2974,17000.0
2006-02-17 13:00:00,60.78,60.8,60.78,60.79,40800.0,35.2974,35.309,35.2974,35.3032,40800.0
2006-02-17 13:05:00,60.8,60.8,60.76,60.76,43500.0,35.309,35.309,35.2858,35.2858,43500.0
2006-02-17 13:10:00,60.76,60.78,60.75,60.75,20200.0,35.2858,35.2974,35.28,35.28,20200.0
2006-02-17 13:15:00,60.76,60.82,60.75,60.8,34900.0,35.2858,35.3206,35.28,35.309,34900.0
2006-02-17 13:20:00,60.8,60.81,60.72,60.76,82600.0,35.309,35.3148,35.2625,35.2858,82600.0
2006-02-17 13:25:00,60.77,60.83,60.77,60.8,49800.0,35.2916,35.3264,35.2916,35.309,49800.0
2006-02-17 13:30:00,60.81,60.82,60.77,60.77,15700.0,35.3148,35.3206,35.2916,35.2916,15700.0
2006-02-17 13:35:00,60.79,60.82,60.76,60.82,31100.0,35.3032,35.3206,35.2858,35.3206,31100.0
2006-02-17 13:40:00,60.82,60.86,60.82,60.83,21600.0,35.3206,35.3438,35.3206,35.3264,21600.0
2006-02-17 13:45:00,60.83,60.84,60.8,60.83,33900.0,35.3264,35.3322,35.309,35.3264,33900.0
2006-02-17 13:50:00,60.83,60.85,60.83,60.83,23700.0,35.3264,35.338,35.3264,35.3264,23700.0
2006-02-17 13:55:00,60.83,60.85,60.83,60.84,32100.0,35.3264,35.338,35.3264,35.3322,32100.0
2006-02-17 14:00:00,60.84,60.87,60.84,60.86,71200.0,35.3322,35.3496,35.3322,35.3438,71200.0
2006-02-17 14:05:00,60.87,60.9,60.86,60.88,75400.0,35.3496,35.3671,35.3438,35.3555,75400.0
2006-02-17 14:10:00,60.88,60.9,60.85,60.87,25800.0,35.3555,35.3671,35.338,35.3496,25800.0
2006-02-17 14:15:00,60.87,60.89,60.85,60.86,41400.0,35.3496,35.3613,35.338,35.3438,41400.0
2006-02-17 14:20:00,60.88,60.88,60.83,60.87,46200.0,35.3555,35.3555,35.3264,35.3496,46200.0
2006-02-17 14:25:00,60.87,60.94,60.83,60.91,44700.0,35.3496,35.3903,35.3264,35.3729,44700.0
2006-02-17 14:30:00,60.91,60.94,60.88,60.92,63200.0,35.3729,35.3903,35.3555,35.3787,63200.0
2006-02-17 14:35:00,60.92,60.94,60.9,60.93,44000.0,35.3787,35.3903,35.3671,35.3845,44000.0
2006-02-17 14:40:00,60.92,60.93,60.88,60.89,49300.0,35.3787,35.3845,35.3555,35.3613,49300.0
2006-02-17 14:45:00,60.89,60.91,60.87,60.91,41700.0,35.3613,35.3729,35.3496,35.3729,41700.0
2006-02-17 14:50:00,60.91,60.95,60.9,60.93,54100.0,35.3729,35.3961,35.3671,35.3845,54100.0
2006-02-17 14:55:00,60.93,60.96,60.93,60.95,57200.0,35.3845,35.4019,35.3845,35.3961,57200.0
2006-02-17 15:00:00,60.94,60.97,60.91,60.91,82100.0,35.3903,35.4077,35.3729,35.3729,82100.0
2006-02-17 15:05:00,60.92,60.95,60.88,60.92,188000.0,35.3787,35.3961,35.3555,35.3787,188000.0
2006-02-17 15:10:00,60.91,60.93,60.9,60.92,145800.0,35.3729,35.3845,35.3671,35.3787,145800.0
2006-02-17 15:15:00,60.93,60.93,60.9,60.91,163800.0,35.3845,35.3845,35.3671,35.3729,163800.0
2006-02-17 15:20:00,60.92,60.93,60.86,60.9,80700.0,35.3787,35.3845,35.3438,35.3671,80700.0
2006-02-17 15:25:00,60.93,60.93,60.87,60.89,32800.0,35.3845,35.3845,35.3496,35.3613,32800.0
2006-02-17 15:30:00,60.87,60.94,60.87,60.91,63200.0,35.3496,35.3903,35.3496,35.3729,63200.0
2006-02-17 15:35:00,60.91,60.94,60.89,60.92,56800.0,35.3729,35.3903,35.3613,35.3787,56800.0
2006-02-17 15:40:00,60.92,60.99,60.92,60.94,122600.0,35.3787,35.4193,35.3787,35.3903,122600.0
2006-02-17 15:45:00,60.94,60.96,60.89,60.89,106100.0,35.3903,35.4019,35.3613,35.3613,106100.0
2006-02-17 15:50:00,60.91,60.99,60.91,60.96,107100.0,35.3729,35.4193,35.3729,35.4019,107100.0
2006-02-17 15:55:00,60.96,61.03,60.96,61.0,512200.0,35.4019,35.4426,35.4019,35.4251,512200.0
2006-02-21 09:30:00,60.88,61.0,60.87,60.94,486700.0,35.3555,35.4251,35.3496,35.3903,486700.0
2006-02-21 09:35:00,60.94,60.97,60.82,60.92,174800.0,35.3903,35.4077,35.3206,35.3787,174800.0
2006-02-21 09:40:00,60.92,60.97,60.83,60.96,120400.0,35.3787,35.4077,35.3264,35.4019,120400.0
2006-02-21 09:45:00,60.96,61.0,60.96,60.96,285200.0,35.4019,35.4251,35.4019,35.4019,285200.0
2006-02-21 09:50:00,60.97,61.0,60.69,60.73,126100.0,35.4077,35.4251,35.2451,35.2683,126100.0
2006-02-21 09:55:00,60.73,60.96,60.73,60.91,82900.0,35.2683,35.4019,35.2683,35.3729,82900.0
2006-02-21 10:00:00,60.9,61.0,60.89,60.91,105500.0,35.3671,35.4251,35.3613,35.3729,105500.0
2006-02-21 10:05:00,60.91,60.97,60.9,60.91,81200.0,35.3729,35.4077,35.3671,35.3729,81200.0
2006-02-21 10:10:00,60.9,60.98,60.87,60.94,81600.0,35.3671,35.4135,35.3496,35.3903,81600.0
2006-02-21 10:15:00,60.93,60.93,60.83,60.9,81900.0,35.3845,35.3845,35.3264,35.3671,81900.0
2006-02-21 10:20:00,60.9,60.93,60.87,60.89,68100.0,35.3671,35.3845,35.3496,35.3613,68100.0
2006-02-21 10:25:00,60.9,60.9,60.73,60.8,101400.0,35.3671,35.3671,35.2683,35.309,101400.0
2006-02-21 10:30:00,60.8,60.84,60.75,60.78,67200.0,35.309,35.3322,35.28,35.2974,67200.0
2006-02-21 10:35:00,60.75,60.83,60.69,60.8,90400.0,35.28,35.3264,35.2451,35.309,90400.0
2006-02-21 10:40:00,60.82,60.85,60.8,60.83,78000.0,35.3206,35.338,35.309,35.3264,78000.0
2006-02-21 10:45:00,60.84,60.89,60.81,60.87,139700.0,35.3322,35.3613,35.3148,35.3496,139700.0
2006-02-21 10:50:00,60.86,60.9,60.85,60.86,95100.0,35.3438,35.3671,35.338,35.3438,95100.0
2006-02-21 10:55:00,60.86,60.9,60.82,60.82,85900.0,35.3438,35.3671,35.3206,35.3206,85900.0
2006-02-21 11:00:00,60.82,60.87,60.81,60.85,145900.0,35.3206,35.3496,35.3148,35.338,145900.0
2006-02-21 11:05:00,60.85,60.9,60.85,60.9,67000.0,35.338,35.3671,35.338,35.3671,67000.0
2006-02-21 11:10:00,60.9,60.92,60.86,60.89,78400.0,35.3671,35.3787,35.3438,35.3613,78400.0
2006-02-21 11:15:00,60.89,60.94,60.89,60.91,157300.0,35.3613,35.3903,35.3613,35.3729,157300.0
2006-02-21 11:20:00,60.91,60.98,60.91,60.97,46700.0,35.3729,35.4135,35.3729,35.4077,46700.0
2006-02-21 11:25:00,60.97,60.97,60.93,60.94,74300.0,35.4077,35.4077,35.3845,35.3903,74300.0
2006-02-21 11:30:00,60.93,60.97,60.93,60.97,89000.0,35.3845,35.4077,35.3845,35.4077,89000.0
2006-02-21 11:35:00,60.97,60.98,60.94,60.95,61500.0,35.4077,35.4135,35.3903,35.3961,61500.0
2006-02-21 11:40:00,60.95,60.97,60.9,60.95,55400.0,35.3961,35.4077,35.3671,35.3961,55400.0
2006-02-21 11:45:00,60.94,60.95,60.89,60.91,34000.0,35.3903,35.3961,35.3613,35.3729,34000.0
2006-02-21 11:50:00,60.9,60.97,60.9,60.96,65000.0,35.3671,35.4077,35.3671,35.4019,65000.0
2006-02-21 11:55:00,60.96,60.96,60.85,60.95,76800.0,35.4019,35.4019,35.338,35.3961,76800.0
2006-02-21 12:00:00,60.94,60.96,60.87,60.87,69900.0,35.3903,35.4019,35.3496,35.3496,69900.0
2006-02-21 12:05:00,60.86,60.91,60.81,60.84,73900.0,35.3438,35.3729,35.3148,35.3322,73900.0
2006-02-21 12:10:00,60.83,60.86,60.81,60.86,52500.0,35.3264,35.3438,35.3148,35.3438,52500.0
2006-02-21 12:15:00,60.86,60.9,60.83,60.86,66100.0,35.3438,35.3671,35.3264,35.3438,66100.0
2006-02-21 12:20:00,60.85,60.88,60.82,60.86,36500.0,35.338,35.3555,35.3206,35.3438,36500.0
2006-02-21 12:25:00,60.87,60.9,60.86,60.9,21500.0,35.3496,35.3671,35.3438,35.3671,21500.0
2006-02-21 12:30:00,60.89,60.9,60.86,60.89,23500.0,35.3613,35.3671,35.3438,35.3613,23500.0
2006-02-21 12:35:00,60.89,60.95,60.89,60.9,58800.0,35.3613,35.3961,35.3613,35.3671,58800.0
2006-02-21 12:40:00,60.9,60.94,60.89,60.93,34200.0,35.3671,35.3903,35.3613,35.3845,34200.0
2006-02-21 12:45:00,60.92,60.93,60.9,60.91,37900.0,35.3787,35.3845,35.3671,35.3729,37900.0
2006-02-21 12:50:00,60.91,60.91,60.85,60.88,42400.0,35.3729,35.3729,35.338,35.3555,42400.0
2006-02-21 12:55:00,60.86,60.89,60.83,60.83,47600.0,35.3438,35.3613,35.3264,35.3264,47600.0
2006-02-21 13:00:00,60.86,60.91,60.82,60.89,37900.0,35.3438,35.3729,35.3206,35.3613,37900.0
2006-02-21 13:05:00,60.9,60.92,60.87,60.88,51500.0,35.3671,35.3787,35.3496,35.3555,51500.0
2006-02-21 13:10:00,60.87,60.92,60.87,60.89,68300.0,35.3496,35.3787,35.3496,35.3613,68300.0
2006-02-21 13:15:00,60.89,60.91,60.88,60.91,60200.0,35.3613,35.3729,35.3555,35.3729,60200.0
2006-02-21 13:20:00,60.9,60.93,60.88,60.9,59900.0,35.3671,35.3845,35.3555,35.3671,59900.0
2006-02-21 13:25:00,60.92,60.94,60.89,60.9,33400.0,35.3787,35.3903,35.3613,35.3671,33400.0
2006-02-21 13:30:00,60.9,60.91,60.89,60.9,15600.0,35.3671,35.3729,35.3613,35.3671,15600.0
2006-02-21 13:35:00,60.89,60.95,60.87,60.91,51900.0,35.3613,35.3961,35.3496,35.3729,51900.0
2006-02-21 13:40:00,60.91,60.93,60.85,60.9,29400.0,35.3729,35.3845,35.338,35.3671,29400.0
2006-02-21 13:45:00,60.9,60.93,60.86,60.86,48500.0,35.3671,35.3845,35.3438,35.3438,48500.0
2006-02-21 13:50:00,60.86,60.91,60.84,60.86,69300.0,35.3438,35.3729,35.3322,35.3438,69300.0
2006-02-21 13:55:00,60.87,60.88,60.83,60.88,20400.0,35.3496,35.3555,35.3264,35.3555,20400.0
2006-02-21 14:00:00,60.88,60.96,60.84,60.89,149200.0,35.3555,35.4019,35.3322,35.3613,149200.0
2006-02-21 14:05:00,60.89,60.93,60.86,60.9,66100.0,35.3613,35.3845,35.3438,35.3671,66100.0
2006-02-21 14:10:00,60.89,60.95,60.86,60.87,59000.0,35.3613,35.3961,35.3438,35.3496,59000.0
2006-02-21 14:15:00,60.88,60.89,60.84,60.87,78100.0,35.3555,35.3613,35.3322,35.3496,78100.0
2006-02-21 14:20:00,60.88,60.88,60.84,60.85,55500.0,35.3555,35.3555,35.3322,35.338,55500.0
2006-02-21 14:25:00,60.85,60.89,60.81,60.86,58800.0,35.338,35.3613,35.3148,35.3438,58800.0
2006-02-21 14:30:00,60.85,60.88,60.84,60.88,64200.0,35.338,35.3555,35.3322,35.3555,64200.0
2006-02-21 14:35:00,60.87,60.88,60.81,60.86,35900.0,35.3496,35.3555,35.3148,35.3438,35900.0
2006-02-21 14:40:00,60.86,60.94,60.85,60.92,95000.0,35.3438,35.3903,35.338,35.3787,95000.0
2006-02-21 14:45:00,60.94,60.94,60.87,60.94,104000.0,35.3903,35.3903,35.3496,35.3903,104000.0
2006-02-21 14:50:00,60.94,60.94,60.86,60.9,63900.0,35.3903,35.3903,35.3438,35.3671,63900.0
2006-02-21 14:55:00,60.9,60.92,60.88,60.91,31900.0,35.3671,35.3787,35.3555,35.3729,31900.0
2006-02-21 15:00:00,60.91,60.95,60.86,60.91,66000.0,35.3729,35.3961,35.3438,35.3729,66000.0
2006-02-21 15:05:00,60.91,60.95,60.89,60.94,65600.0,35.3729,35.3961,35.3613,35.3903,65600.0
2006-02-21 15:10:00,60.94,60.95,60.91,60.92,37600.0,35.3903,35.3961,35.3729,35.3787,37600.0
2006-02-21 15:15:00,60.93,60.94,60.89,60.91,43200.0,35.3845,35.3903,35.3613,35.3729,43200.0
2006-02-21 15:20:00,60.92,60.95,60.89,60.89,65300.0,35.3787,35.3961,35.3613,35.3613,65300.0
2006-02-21 15:25:00,60.89,60.96,60.88,60.9,56500.0,35.3613,35.4019,35.3555,35.3671,56500.0
2006-02-21 15:30:00,60.9,60.93,60.9,60.92,62100.0,35.3671,35.3845,35.3671,35.3787,62100.0
2006-02-21 15:35:00,60.92,60.94,60.88,60.91,66500.0,35.3787,35.3903,35.3555,35.3729,66500.0
2006-02-21 15:40:00,60.91,60.95,60.85,60.91,110300.0,35.3729,35.3961,35.338,35.3729,110300.0
2006-02-21 15:45:00,60.91,60.95,60.86,60.95,93100.0,35.3729,35.3961,35.3438,35.3961,93100.0
2006-02-21 15:50:00,60.95,60.95,60.89,60.91,81700.0,35.3961,35.3961,35.3613,35.3729,81700.0
2006-02-21 15:55:00,60.91,60.94,60.88,60.88,148100.0,35.3729,35.3903,35.3555,35.3555,148100.0
2006-02-22 09:30:00,61.0,61.12,60.98,61.06,412600.0,35.4251,35.4948,35.4135,35.46,412600.0
2006-02-22 09:35:00,61.05,61.11,61.04,61.11,115100.0,35.4542,35.489,35.4484,35.489,115100.0
2006-02-22 09:40:00,61.09,61.17,61.08,61.17,74600.0,35.4774,35.5239,35.4716,35.5239,74600.0
2006-02-22 09:45:00,61.17,61.25,61.13,61.24,133500.0,35.5239,35.5703,35.5006,35.5645,133500.0
2006-02-22 09:50:00,61.25,61.25,61.15,61.16,55100.0,35.5703,35.5703,35.5123,35.5181,55100.0
2006-02-22 09:55:00,61.16,61.2,61.14,61.17,51000.0,35.5181,35.5413,35.5064,35.5239,51000.0
2006-02-22 10:00:00,61.18,61.2,61.15,61.16,79900.0,35.5297,35.5413,35.5123,35.5181,79900.0
2006-02-22 10:05:00,61.16,61.2,61.15,61.16,112000.0,35.5181,35.5413,35.5123,35.5181,112000.0
2006-02-22 10:10:00,61.16,61.2,61.15,61.19,40100.0,35.5181,35.5413,35.5123,35.5355,40100.0
2006-02-22 10:15:00,61.19,61.2,61.14,61.18,67500.0,35.5355,35.5413,35.5064,35.5297,67500.0
2006-02-22 10:20:00,61.18,61.24,61.17,61.21,76500.0,35.5297,35.5645,35.5239,35.5471,76500.0
2006-02-22 10:25:00,61.22,61.25,61.21,61.23,63400.0,35.5529,35.5703,35.5471,35.5587,63400.0
2006-02-22 10:30:00,61.23,61.25,61.19,61.21,72500.0,35.5587,35.5703,35.5355,35.5471,72500.0
2006-02-22 10:35:00,61.21,61.29,61.21,61.27,133800.0,35.5471,35.5936,35.5471,35.5819,133800.0
2006-02-22 10:40:00,61.28,61.3,61.25,61.25,52800.0,35.5878,35.5994,35.5703,35.5703,52800.0
2006-02-22 10:45:00,61.26,61.29,61.26,61.28,56000.0,35.5761,35.5936,35.5761,35.5878,56000.0
2006-02-22 10:50:00,61.28,61.33,61.28,61.32,105100.0,35.5878,35.6168,35.5878,35.611,105100.0
2006-02-22 10:55:00,61.32,61.37,61.31,61.36,114100.0,35.611,35.64,35.6052,35.6342,114100.0
2006-02-22 11:00:00,61.37,61.44,61.37,61.43,101300.0,35.64,35.6807,35.64,35.6749,101300.0
2006-02-22 11:05:00,61.44,61.44,61.39,61.4,23300.0,35.6807,35.6807,35.6516,35.6574,23300.0
2006-02-22 11:10:00,61.4,61.54,61.4,61.53,116100.0,35.6574,35.7387,35.6574,35.7329,116100.0
2006-02-22 11:15:00,61.53,61.55,61.49,61.52,91100.0,35.7329,35.7446,35.7097,35.7271,91100.0
2006-02-22 11:20:00,61.51,61.65,61.51,61.65,155100.0,35.7213,35.8026,35.7213,35.8026,155100.0
2006-02-22 11:25:00,61.65,61.75,61.64,61.7,146100.0,35.8026,35.8607,35.7968,35.8317,146100.0
2006-02-22 11:30:00,61.7,61.8,61.7,61.77,155900.0,35.8317,35.8897,35.8317,35.8723,155900.0
2006-02-22 11:35:00,61.77,61.77,61.71,61.74,83900.0,35.8723,35.8723,35.8375,35.8549,83900.0
2006-02-22 11:40:00,61.74,61.75,61.7,61.73,74000.0,35.8549,35.8607,35.8317,35.8491,74000.0
2006-02-22 11:45:00,61.73,61.79,61.7,61.79,95000.0,35.8491,35.8839,35.8317,35.8839,95000.0
2006-02-22 11:50:00,61.78,61.79,61.76,61.78,56000.0,35.8781,35.8839,35.8665,35.8781,56000.0
2006-02-22 11:55:00,61.78,61.79,61.73,61.73,46500.0,35.8781,35.8839,35.8491,35.8491,46500.0
2006-02-22 12:00:00,61.74,61.78,61.73,61.75,71300.0,35.8549,35.8781,35.8491,35.8607,71300.0
2006-02-22 12:05:00,61.75,61.79,61.73,61.75,87200.0,35.8607,35.8839,35.8491,35.8607,87200.0
2006-02-22 12:10:00,61.72,61.79,61.72,61.77,111800.0,35.8433,35.8839,35.8433,35.8723,111800.0
2006-02-22 12:15:00,61.77,61.84,61.76,61.81,163000.0,35.8723,35.913,35.8665,35.8955,163000.0
2006-02-22 12:20:00,61.81,61.86,61.79,61.86,74600.0,35.8955,35.9246,35.8839,35.9246,74600.0
2006-02-22 12:25:00,61.86,61.89,61.85,61.87,72200.0,35.9246,35.942,35.9188,35.9304,72200.0
2006-02-22 12:30:00,61.87,61.87,61.8,61.81,77100.0,35.9304,35.9304,35.8897,35.8955,77100.0
2006-02-22 12:35:00,61.81,61.84,61.81,61.83,76200.0,35.8955,35.913,35.8955,35.9072,76200.0
2006-02-22 12:40:00,61.84,61.84,61.78,61.78,102500.0,35.913,35.913,35.8781,35.8781,102500.0
2006-02-22 12:45:00,61.78,61.79,61.76,61.76,60700.0,35.8781,35.8839,35.8665,35.8665,60700.0
2006-02-22 12:50:00,61.76,61.78,61.75,61.75,50900.0,35.8665,35.8781,35.8607,35.8607,50900.0
2006-02-22 12:55:00,61.75,61.76,61.74,61.76,69800.0,35.8607,35.8665,35.8549,35.8665,69800.0
2006-02-22 13:00:00,61.75,61.78,61.75,61.76,54600.0,35.8607,35.8781,35.8607,35.8665,54600.0
2006-02-22 13:05:00,61.77,61.8,61.75,61.78,95400.0,35.8723,35.8897,35.8607,35.8781,95400.0
2006-02-22 13:10:00,61.79,61.79,61.76,61.77,40100.0,35.8839,35.8839,35.8665,35.8723,40100.0
2006-02-22 13:15:00,61.77,61.78,61.76,61.76,104800.0,35.8723,35.8781,35.8665,35.8665,104800.0
2006-02-22 13:20:00,61.76,61.8,61.75,61.79,44700.0,35.8665,35.8897,35.8607,35.8839,44700.0
2006-02-22 13:25:00,61.79,61.86,61.78,61.86,53700.0,35.8839,35.9246,35.8781,35.9246,53700.0
2006-02-22 13:30:00,61.84,61.87,61.8,61.8,80500.0,35.913,35.9304,35.8897,35.8897,80500.0
2006-02-22 13:35:00,61.81,61.81,61.78,61.78,35800.0,35.8955,35.8955,35.8781,35.8781,35800.0
2006-02-22 13:40:00,61.78,61.78,61.68,61.7,146200.0,35.8781,35.8781,35.82,35.8317,146200.0
2006-02-22 13:45:00,61.68,61.77,61.68,61.75,55700.0,35.82,35.8723,35.82,35.8607,55700.0
2006-02-22 13:50:00,61.74,61.77,61.74,61.75,64000.0,35.8549,35.8723,35.8549,35.8607,64000.0
2006-02-22 13:55:00,61.76,61.83,61.76,61.81,88600.0,35.8665,35.9072,35.8665,35.8955,88600.0
2006-02-22 14:00:00,61.82,61.82,61.77,61.78,57400.0,35.9014,35.9014,35.8723,35.8781,57400.0
2006-02-22 14:05:00,61.78,61.8,61.76,61.79,81500.0,35.8781,35.8897,35.8665,35.8839,81500.0
2006-02-22 14:10:00,61.8,61.85,61.79,61.84,57000.0,35.8897,35.9188,35.8839,35.913,57000.0
2006-02-22 14:15:00,61.83,61.83,61.8,61.82,45100.0,35.9072,35.9072,35.8897,35.9014,45100.0
2006-02-22 14:20:00,61.83,61.85,61.8,61.82,57800.0,35.9072,35.9188,35.8897,35.9014,57800.0
2006-02-22 14:25:00,61.81,61.81,61.8,61.8,25500.0,35.8955,35.8955,35.8897,35.8897,25500.0
2006-02-22 14:30:00,61.81,61.81,61.78,61.79,48500.0,35.8955,35.8955,35.8781,35.8839,48500.0
2006-02-22 14:35:00,61.78,61.81,61.77,61.79,246300.0,35.8781,35.8955,35.8723,35.8839,246300.0
2006-02-22 14:40:00,61.79,61.85,61.78,61.84,234900.0,35.8839,35.9188,35.8781,35.913,234900.0
2006-02-22 14:45:00,61.84,61.84,61.78,61.79,47000.0,35.913,35.913,35.8781,35.8839,47000.0
2006-02-22 14:50:00,61.79,61.81,61.77,61.77,62900.0,35.8839,35.8955,35.8723,35.8723,62900.0
2006-02-22 14:55:00,61.78,61.81,61.75,61.77,115600.0,35.8781,35.8955,35.8607,35.8723,115600.0
2006-02-22 15:00:00,61.77,61.77,61.75,61.75,55800.0,35.8723,35.8723,35.8607,35.8607,55800.0
2006-02-22 15:05:00,61.75,61.76,61.72,61.73,80400.0,35.8607,35.8665,35.8433,35.8491,80400.0
2006-02-22 15:10:00,61.73,61.75,61.66,61.75,83800.0,35.8491,35.8607,35.8084,35.8607,83800.0
2006-02-22 15:15:00,61.75,61.75,61.7,61.7,83100.0,35.8607,35.8607,35.8317,35.8317,83100.0
2006-02-22 15:20:00,61.7,61.76,61.7,61.75,69000.0,35.8317,35.8665,35.8317,35.8607,69000.0
2006-02-22 15:25:00,61.75,61.76,61.72,61.72,62400.0,35.8607,35.8665,35.8433,35.8433,62400.0
2006-02-22 15:30:00,61.73,61.76,61.71,61.76,118100.0,35.8491,35.8665,35.8375,35.8665,118100.0
2006-02-22 15:35:00,61.76,61.84,61.76,61.83,126000.0,35.8665,35.913,35.8665,35.9072,126000.0
2006-02-22 15:40:00,61.84,61.86,61.82,61.84,164300.0,35.913,35.9246,35.9014,35.913,164300.0
2006-02-22 15:45:00,61.85,61.93,61.84,61.93,191100.0,35.9188,35.9652,35.913,35.9652,191100.0
2006-02-22 15:50:00,61.93,61.96,61.93,61.93,290200.0,35.9652,35.9827,35.9652,35.9652,290200.0
2006-02-22 15:55:00,61.94,62.0,61.91,61.94,351400.0,35.971,36.0059,35.9536,35.971,351400.0
2006-02-23 09:30:00,61.85,61.9,61.8,61.89,374000.0,35.9188,35.9478,35.8897,35.942,374000.0
2006-02-23 09:35:00,61.85,61.9,61.75,61.88,106900.0,35.9188,35.9478,35.8607,35.9362,106900.0
2006-02-23 09:40:00,61.88,61.91,61.69,61.69,161200.0,35.9362,35.9536,35.8259,35.8259,161200.0
2006-02-23 09:45:00,61.68,61.71,61.61,61.71,142300.0,35.82,35.8375,35.7794,35.8375,142300.0
2006-02-23 09:50:00,61.71,61.77,61.64,61.66,69200.0,35.8375,35.8723,35.7968,35.8084,69200.0
2006-02-23 09:55:00,61.65,61.71,61.65,61.68,52600.0,35.8026,35.8375,35.8026,35.82,52600.0
2006-02-23 10:00:00,61.68,61.69,61.62,61.68,102100.0,35.82,35.8259,35.7852,35.82,102100.0
2006-02-23 10:05:00,61.68,61.76,61.64,61.76,61900.0,35.82,35.8665,35.7968,35.8665,61900.0
2006-02-23 10:10:00,61.76,61.85,61.75,61.8,81800.0,35.8665,35.9188,35.8607,35.8897,81800.0
2006-02-23 10:15:00,61.82,61.93,61.82,61.88,144300.0,35.9014,35.9652,35.9014,35.9362,144300.0
2006-02-23 10:20:00,61.89,61.96,61.88,61.92,98500.0,35.942,35.9827,35.9362,35.9594,98500.0
2006-02-23 10:25:00,61.88,61.95,61.88,61.89,77300.0,35.9362,35.9768,35.9362,35.942,77300.0
2006-02-23 10:30:00,61.89,61.91,61.84,61.87,71200.0,35.942,35.9536,35.913,35.9304,71200.0
2006-02-23 10:35:00,61.86,61.86,61.77,61.81,78300.0,35.9246,35.9246,35.8723,35.8955,78300.0
2006-02-23 10:40:00,61.81,61.83,61.74,61.78,105700.0,35.8955,35.9072,35.8549,35.8781,105700.0
2006-02-23 10:45:00,61.78,61.96,61.77,61.96,92000.0,35.8781,35.9827,35.8723,35.9827,92000.0
2006-02-23 10:50:00,61.97,61.97,61.92,61.95,167900.0,35.9885,35.9885,35.9594,35.9768,167900.0
2006-02-23 10:55:00,61.95,61.96,61.88,61.91,56200.0,35.9768,35.9827,35.9362,35.9536,56200.0
2006-02-23 11:00:00,61.9,61.92,61.87,61.89,60100.0,35.9478,35.9594,35.9304,35.942,60100.0
2006-02-23 11:05:00,61.9,61.97,61.88,61.97,74300.0,35.9478,35.9885,35.9362,35.9885,74300.0
2006-02-23 11:10:00,61.96,61.98,61.93,61.98,52700.0,35.9827,35.9943,35.9652,35.9943,52700.0
2006-02-23 11:15:00,61.96,61.97,61.93,61.97,41200.0,35.9827,35.9885,35.9652,35.9885,41200.0
2006-02-23 11:20:00,61.97,62.0,61.95,62.0,105300.0,35.9885,36.0059,35.9768,36.0059,105300.0
2006-02-23 11:25:00,61.99,62.0,61.96,61.97,582100.0,36.0001,36.0059,35.9827,35.9885,582100.0
2006-02-23 11:30:00,61.98,61.99,61.94,61.95,19400.0,35.9943,36.0001,35.971,35.9768,19400.0
2006-02-23 11:35:00,61.94,61.97,61.91,61.93,71100.0,35.971,35.9885,35.9536,35.9652,71100.0
2006-02-23 11:40:00,61.93,61.94,61.86,61.86,61700.0,35.9652,35.971,35.9246,35.9246,61700.0
2006-02-23 11:45:00,61.88,61.93,61.85,61.91,93900.0,35.9362,35.9652,35.9188,35.9536,93900.0
2006-02-23 11:50:00,61.92,61.93,61.9,61.91,30200.0,35.9594,35.9652,35.9478,35.9536,30200.0
2006-02-23 11:55:00,61.91,61.95,61.9,61.93,79200.0,35.9536,35.9768,35.9478,35.9652,79200.0
2006-02-23 12:00:00,61.94,61.94,61.87,61.9,51700.0,35.971,35.971,35.9304,35.9478,51700.0
2006-02-23 12:05:00,61.9,61.93,61.88,61.92,57600.0,35.9478,35.9652,35.9362,35.9594,57600.0
2006-02-23 12:10:00,61.92,61.98,61.92,61.97,79800.0,35.9594,35.9943,35.9594,35.9885,79800.0
2006-02-23 12:15:00,61.96,61.96,61.88,61.88,28300.0,35.9827,35.9827,35.9362,35.9362,28300.0
2006-02-23 12:20:00,61.88,61.96,61.86,61.95,64400.0,35.9362,35.9827,35.9246,35.9768,64400.0
2006-02-23 12:25:00,61.96,61.96,61.91,61.91,30900.0,35.9827,35.9827,35.9536,35.9536,30900.0
2006-02-23 12:30:00,61.9,61.98,61.88,61.97,63600.0,35.9478,35.9943,35.9362,35.9885,63600.0
2006-02-23 12:35:00,61.97,62.02,61.96,62.01,238100.0,35.9885,36.0175,35.9827,36.0117,238100.0
2006-02-23 12:40:00,62.01,62.09,61.98,62.01,67000.0,36.0117,36.0582,35.9943,36.0117,67000.0
2006-02-23 12:45:00,62.02,62.05,61.99,62.02,57700.0,36.0175,36.0349,36.0001,36.0175,57700.0
2006-02-23 12:50:00,62.03,62.04,62.0,62.01,30600.0,36.0233,36.0291,36.0059,36.0117,30600.0
2006-02-23 12:55:00,61.99,62.02,61.98,61.99,70500.0,36.0001,36.0175,35.9943,36.0001,70500.0
2006-02-23 13:00:00,61.99,62.0,61.93,61.93,31500.0,36.0001,36.0059,35.9652,35.9652,31500.0
2006-02-23 13:05:00,61.94,61.95,61.91,61.91,30900.0,35.971,35.9768,35.9536,35.9536,30900.0
2006-02-23 13:10:00,61.91,61.93,61.9,61.92,32400.0,35.9536,35.9652,35.9478,35.9594,32400.0
2006-02-23 13:15:00,61.92,61.96,61.9,61.93,43800.0,35.9594,35.9827,35.9478,35.9652,43800.0
2006-02-23 13:20:00,61.94,61.96,61.88,61.91,35500.0,35.971,35.9827,35.9362,35.9536,35500.0
2006-02-23 13:25:00,61.91,61.92,61.85,61.85,25700.0,35.9536,35.9594,35.9188,35.9188,25700.0
2006-02-23 13:30:00,61.85,61.9,61.85,61.86,35300.0,35.9188,35.9478,35.9188,35.9246,35300.0
2006-02-23 13:35:00,61.86,61.9,61.84,61.84,65500.0,35.9246,35.9478,35.913,35.913,65500.0
2006-02-23 13:40:00,61.83,61.86,61.83,61.84,24800.0,35.9072,35.9246,35.9072,35.913,24800.0
2006-02-23 13:45:00,61.85,61.85,61.83,61.83,14900.0,35.9188,35.9188,35.9072,35.9072,14900.0
2006-02-23 13:50:00,61.84,61.84,61.76,61.77,66400.0,35.913,35.913,35.8665,35.8723,66400.0
2006-02-23 13:55:00,61.77,61.82,61.76,61.81,38400.0,35.8723,35.9014,35.8665,35.8955,38400.0
2006-02-23 14:00:00,61.81,61.85,61.8,61.83,103400.0,35.8955,35.9188,35.8897,35.9072,103400.0
2006-02-23 14:05:00,61.84,61.84,61.76,61.8,54400.0,35.913,35.913,35.8665,35.8897,54400.0
2006-02-23 14:10:00,61.79,61.82,61.76,61.8,65900.0,35.8839,35.9014,35.8665,35.8897,65900.0
2006-02-23 14:15:00,61.76,61.8,61.74,61.78,76700.0,35.8665,35.8897,35.8549,35.8781,76700.0
2006-02-23 14:20:00,61.79,61.81,61.75,61.8,111900.0,35.8839,35.8955,35.8607,35.8897,111900.0
2006-02-23 14:25:00,61.79,61.82,61.76,61.79,60300.0,35.8839,35.9014,35.8665,35.8839,60300.0
2006-02-23 14:30:00,61.78,61.79,61.73,61.75,37000.0,35.8781,35.8839,35.8491,35.8607,37000.0
2006-02-23 14:35:00,61.75,61.82,61.74,61.78,44600.0,35.8607,35.9014,35.8549,35.8781,44600.0
2006-02-23 14:40:00,61.78,61.8,61.74,61.74,25700.0,35.8781,35.8897,35.8549,35.8549,25700.0
2006-02-23 14:45:00,61.74,61.79,61.74,61.77,29700.0,35.8549,35.8839,35.8549,35.8723,29700.0
2006-02-23 14:50:00,61.77,61.81,61.76,61.77,83300.0,35.8723,35.8955,35.8665,35.8723,83300.0
2006-02-23 14:55:00,61.77,61.81,61.71,61.8,115900.0,35.8723,35.8955,35.8375,35.8897,115900.0
2006-02-23 15:00:00,61.79,61.81,61.77,61.81,44600.0,35.8839,35.8955,35.8723,35.8955,44600.0
2006-02-23 15:05:00,61.82,61.82,61.71,61.74,72000.0,35.9014,35.9014,35.8375,35.8549,72000.0
2006-02-23 15:10:00,61.73,61.75,61.67,61.69,104400.0,35.8491,35.8607,35.8142,35.8259,104400.0
2006-02-23 15:15:00,61.7,61.76,61.69,61.74,50500.0,35.8317,35.8665,35.8259,35.8549,50500.0
2006-02-23 15:20:00,61.74,61.85,61.73,61.85,74800.0,35.8549,35.9188,35.8491,35.9188,74800.0
2006-02-23 15:25:00,61.84,61.85,61.8,61.82,55800.0,35.913,35.9188,35.8897,35.9014,55800.0
2006-02-23 15:30:00,61.82,61.83,61.75,61.77,41300.0,35.9014,35.9072,35.8607,35.8723,41300.0
2006-02-23 15:35:00,61.76,61.77,61.59,61.6,122500.0,35.8665,35.8723,35.7678,35.7736,122500.0
2006-02-23 15:40:00,61.6,61.61,61.52,61.56,174200.0,35.7736,35.7794,35.7271,35.7504,174200.0
2006-02-23 15:45:00,61.55,61.56,61.39,61.52,236200.0,35.7446,35.7504,35.6516,35.7271,236200.0
2006-02-23 15:50:00,61.51,61.51,61.41,61.42,167400.0,35.7213,35.7213,35.6632,35.6691,167400.0
2006-02-23 15:55:00,61.42,61.51,61.41,61.48,241000.0,35.6691,35.7213,35.6632,35.7039,241000.0
2006-02-24 09:30:00,61.32,61.39,61.31,61.36,273500.0,35.611,35.6516,35.6052,35.6342,273500.0
2006-02-24 09:35:00,61.35,61.46,61.34,61.46,106200.0,35.6284,35.6923,35.6226,35.6923,106200.0
2006-02-24 09:40:00,61.41,61.47,61.34,61.47,63700.0,35.6632,35.6981,35.6226,35.6981,63700.0
2006-02-24 09:45:00,61.47,61.5,61.42,61.43,79300.0,35.6981,35.7155,35.6691,35.6749,79300.0
2006-02-24 09:50:00,61.43,61.47,61.42,61.45,116800.0,35.6749,35.6981,35.6691,35.6865,116800.0
2006-02-24 09:55:00,61.45,61.47,61.35,61.38,94300.0,35.6865,35.6981,35.6284,35.6458,94300.0
2006-02-24 10:00:00,61.39,61.51,61.39,61.51,97100.0,35.6516,35.7213,35.6516,35.7213,97100.0
2006-02-24 10:05:00,61.5,61.65,61.47,61.64,87300.0,35.7155,35.8026,35.6981,35.7968,87300.0
2006-02-24 10:10:00,61.64,61.72,61.64,61.69,97100.0,35.7968,35.8433,35.7968,35.8259,97100.0
2006-02-24 10:15:00,61.69,61.69,61.55,61.63,87400.0,35.8259,35.8259,35.7446,35.791,87400.0
2006-02-24 10:20:00,61.62,61.69,61.61,61.69,112600.0,35.7852,35.8259,35.7794,35.8259,112600.0
2006-02-24 10:25:00,61.68,61.73,61.67,61.7,152500.0,35.82,35.8491,35.8142,35.8317,152500.0
2006-02-24 10:30:00,61.69,61.72,61.61,61.61,85800.0,35.8259,35.8433,35.7794,35.7794,85800.0
2006-02-24 10:35:00,61.61,61.65,61.5,61.53,132000.0,35.7794,35.8026,35.7155,35.7329,132000.0
2006-02-24 10:40:00,61.51,61.53,61.33,61.47,80500.0,35.7213,35.7329,35.6168,35.6981,80500.0
2006-02-24 10:45:00,61.48,61.5,61.32,61.34,58700.0,35.7039,35.7155,35.611,35.6226,58700.0
2006-02-24 10:50:00,61.35,61.35,61.24,61.24,61300.0,35.6284,35.6284,35.5645,35.5645,61300.0
2006-02-24 10:55:00,61.24,61.27,61.07,61.11,88900.0,35.5645,35.5819,35.4658,35.489,88900.0
2006-02-24 11:00:00,61.11,61.27,61.11,61.26,63200.0,35.489,35.5819,35.489,35.5761,63200.0
2006-02-24 11:05:00,61.26,61.29,61.13,61.18,66300.0,35.5761,35.5936,35.5006,35.5297,66300.0
2006-02-24 11:10:00,61.19,61.23,61.19,61.23,32200.0,35.5355,35.5587,35.5355,35.5587,32200.0
2006-02-24 11:15:00,61.23,61.24,61.2,61.24,35400.0,35.5587,35.5645,35.5413,35.5645,35400.0
2006-02-24 11:20:00,61.24,61.25,61.19,61.21,124900.0,35.5645,35.5703,35.5355,35.5471,124900.0
2006-02-24 11:25:00,61.21,61.22,61.2,61.2,141000.0,35.5471,35.5529,35.5413,35.5413,141000.0
2006-02-24 11:30:00,61.2,61.22,61.19,61.21,67900.0,35.5413,35.5529,35.5355,35.5471,67900.0
2006-02-24 11:35:00,61.21,61.29,61.2,61.27,51100.0,35.5471,35.5936,35.5413,35.5819,51100.0
2006-02-24 11:40:00,61.25,61.26,61.2,61.23,28100.0,35.5703,35.5761,35.5413,35.5587,28100.0
2006-02-24 11:45:00,61.23,61.24,61.21,61.23,34600.0,35.5587,35.5645,35.5471,35.5587,34600.0
2006-02-24 11:50:00,61.23,61.25,61.21,61.21,45600.0,35.5587,35.5703,35.5471,35.5471,45600.0
2006-02-24 11:55:00,61.23,61.24,61.2,61.22,20400.0,35.5587,35.5645,35.5413,35.5529,20400.0
2006-02-24 12:00:00,61.21,61.25,61.21,61.22,30600.0,35.5471,35.5703,35.5471,35.5529,30600.0
2006-02-24 12:05:00,61.23,61.25,61.18,61.23,35100.0,35.5587,35.5703,35.5297,35.5587,35100.0
2006-02-24 12:10:00,61.22,61.28,61.22,61.26,29800.0,35.5529,35.5878,35.5529,35.5761,29800.0
2006-02-24 12:15:00,61.27,61.3,61.25,61.3,33300.0,35.5819,35.5994,35.5703,35.5994,33300.0
2006-02-24 12:20:00,61.3,61.34,61.28,61.29,28500.0,35.5994,35.6226,35.5878,35.5936,28500.0
2006-02-24 12:25:00,61.3,61.32,61.28,61.3,24200.0,35.5994,35.611,35.5878,35.5994,24200.0
2006-02-24 12:30:00,61.3,61.3,61.28,61.29,18600.0,35.5994,35.5994,35.5878,35.5936,18600.0
2006-02-24 12:35:00,61.29,61.34,61.28,61.34,29600.0,35.5936,35.6226,35.5878,35.6226,29600.0
2006-02-24 12:40:00,61.32,61.36,61.31,61.35,27900.0,35.611,35.6342,35.6052,35.6284,27900.0
2006-02-24 12:45:00,61.34,61.37,61.34,61.36,19700.0,35.6226,35.64,35.6226,35.6342,19700.0
2006-02-24 12:50:00,61.35,61.37,61.32,61.33,25500.0,35.6284,35.64,35.611,35.6168,25500.0
2006-02-24 12:55:00,61.33,61.34,61.31,61.32,23100.0,35.6168,35.6226,35.6052,35.611,23100.0
2006-02-24 13:00:00,61.32,61.33,61.21,61.22,54800.0,35.611,35.6168,35.5471,35.5529,54800.0
2006-02-24 13:05:00,61.22,61.24,61.13,61.15,87800.0,35.5529,35.5645,35.5006,35.5123,87800.0
2006-02-24 13:10:00,61.15,61.16,61.07,61.09,96900.0,35.5123,35.5181,35.4658,35.4774,96900.0
2006-02-24 13:15:00,61.09,61.13,61.07,61.1,83200.0,35.4774,35.5006,35.4658,35.4832,83200.0
2006-02-24 13:20:00,61.1,61.14,61.09,61.14,17700.0,35.4832,35.5064,35.4774,35.5064,17700.0
2006-02-24 13:25:00,61.14,61.18,61.06,61.08,36700.0,35.5064,35.5297,35.46,35.4716,36700.0
2006-02-24 13:30:00,61.09,61.1,61.06,61.08,33100.0,35.4774,35.4832,35.46,35.4716,33100.0
2006-02-24 13:35:00,61.08,61.14,61.07,61.12,23700.0,35.4716,35.5064,35.4658,35.4948,23700.0
2006-02-24 13:40:00,61.12,61.15,61.08,61.09,54100.0,35.4948,35.5123,35.4716,35.4774,54100.0
2006-02-24 13:45:00,61.08,61.14,61.06,61.13,34100.0,35.4716,35.5064,35.46,35.5006,34100.0
2006-02-24 13:50:00,61.13,61.19,61.13,61.17,63100.0,35.5006,35.5355,35.5006,35.5239,63100.0
2006-02-24 13:55:00,61.19,61.23,61.14,61.18,45200.0,35.5355,35.5587,35.5064,35.5297,45200.0
2006-02-24 14:00:00,61.16,61.3,61.16,61.24,47600.0,35.5181,35.5994,35.5181,35.5645,47600.0
2006-02-24 14:05:00,61.23,61.25,61.21,61.22,24200.0,35.5587,35.5703,35.5471,35.5529,24200.0
2006-02-24 14:10:00,61.23,61.27,61.19,61.19,41300.0,35.5587,35.5819,35.5355,35.5355,41300.0
2006-02-24 14:15:00,61.19,61.25,61.19,61.21,36000.0,35.5355,35.5703,35.5355,35.5471,36000.0
2006-02-24 14:20:00,61.22,61.26,61.21,61.25,39600.0,35.5529,35.5761,35.5471,35.5703,39600.0
2006-02-24 14:25:00,61.24,61.27,61.23,61.23,57100.0,35.5645,35.5819,35.5587,35.5587,57100.0
2006-02-24 14:30:00,61.24,61.3,61.19,61.29,35900.0,35.5645,35.5994,35.5355,35.5936,35900.0
2006-02-24 14:35:00,61.3,61.39,61.28,61.39,54900.0,35.5994,35.6516,35.5878,35.6516,54900.0
2006-02-24 14:40:00,61.4,61.4,61.37,61.39,69500.0,35.6574,35.6574,35.64,35.6516,69500.0
2006-02-24 14:45:00,61.4,61.45,61.39,61.44,72500.0,35.6574,35.6865,35.6516,35.6807,72500.0
2006-02-24 14:50:00,61.44,61.55,61.44,61.55,79200.0,35.6807,35.7446,35.6807,35.7446,79200.0
2006-02-24 14:55:00,61.54,61.64,61.53,61.6,71900.0,35.7387,35.7968,35.7329,35.7736,71900.0
2006-02-24 15:00:00,61.6,61.68,61.58,61.59,85600.0,35.7736,35.82,35.762,35.7678,85600.0
2006-02-24 15:05:00,61.6,61.6,61.54,61.55,57500.0,35.7736,35.7736,35.7387,35.7446,57500.0
2006-02-24 15:10:00,61.57,61.59,61.55,61.58,51600.0,35.7562,35.7678,35.7446,35.762,51600.0
2006-02-24 15:15:00,61.59,61.62,61.58,61.61,85100.0,35.7678,35.7852,35.762,35.7794,85100.0
2006-02-24 15:20:00,61.61,61.64,61.59,61.6,90100.0,35.7794,35.7968,35.7678,35.7736,90100.0
2006-02-24 15:25:00,61.61,61.62,61.6,61.61,31200.0,35.7794,35.7852,35.7736,35.7794,31200.0
2006-02-24 15:30:00,61.6,61.61,61.53,61.53,78100.0,35.7736,35.7794,35.7329,35.7329,78100.0
2006-02-24 15:35:00,61.53,61.55,61.53,61.54,40900.0,35.7329,35.7446,35.7329,35.7387,40900.0
2006-02-24 15:40:00,61.55,61.55,61.51,61.55,72600.0,35.7446,35.7446,35.7213,35.7446,72600.0
2006-02-24 15:45:00,61.55,61.57,61.53,61.53,95100.0,35.7446,35.7562,35.7329,35.7329,95100.0
2006-02-24 15:50:00,61.52,61.53,61.45,61.46,106600.0,35.7271,35.7329,35.6865,35.6923,106600.0
2006-02-24 15:55:00,61.46,61.53,61.42,61.53,121100.0,35.6923,35.7329,35.6691,35.7329,121100.0
2006-02-27 09:30:00,61.68,61.69,61.55,61.55,292000.0,35.82,35.8259,35.7446,35.7446,292000.0
2006-02-27 09:35:00,61.54,61.58,61.49,61.58,51200.0,35.7387,35.762,35.7097,35.762,51200.0
2006-02-27 09:40:00,61.58,61.69,61.57,61.64,81900.0,35.762,35.8259,35.7562,35.7968,81900.0
2006-02-27 09:45:00,61.62,61.75,61.61,61.75,130800.0,35.7852,35.8607,35.7794,35.8607,130800.0
2006-02-27 09:50:00,61.75,61.89,61.74,61.78,187600.0,35.8607,35.942,35.8549,35.8781,187600.0
2006-02-27 09:55:00,61.77,61.87,61.76,61.78,88200.0,35.8723,35.9304,35.8665,35.8781,88200.0
2006-02-27 10:00:00,61.78,61.87,61.73,61.74,54900.0,35.8781,35.9304,35.8491,35.8549,54900.0
2006-02-27 10:05:00,61.73,61.75,61.67,61.71,50000.0,35.8491,35.8607,35.8142,35.8375,50000.0
2006-02-27 10:10:00,61.71,61.78,61.67,61.69,79000.0,35.8375,35.8781,35.8142,35.8259,79000.0
2006-02-27 10:15:00,61.69,61.69,61.49,61.5,101800.0,35.8259,35.8259,35.7097,35.7155,101800.0
2006-02-27 10:20:00,61.49,61.55,61.46,61.52,100200.0,35.7097,35.7446,35.6923,35.7271,100200.0
2006-02-27 10:25:00,61.54,61.58,61.52,61.55,77600.0,35.7387,35.762,35.7271,35.7446,77600.0
2006-02-27 10:30:00,61.56,61.61,61.54,61.58,50800.0,35.7504,35.7794,35.7387,35.762,50800.0
2006-02-27 10:35:00,61.57,61.58,61.49,61.52,43700.0,35.7562,35.762,35.7097,35.7271,43700.0
2006-02-27 10:40:00,61.52,61.53,61.47,61.51,47300.0,35.7271,35.7329,35.6981,35.7213,47300.0
2006-02-27 10:45:00,61.49,61.5,61.46,61.46,48900.0,35.7097,35.7155,35.6923,35.6923,48900.0
2006-02-27 10:50:00,61.46,61.46,61.42,61.45,107100.0,35.6923,35.6923,35.6691,35.6865,107100.0
2006-02-27 10:55:00,61.45,61.46,61.4,61.43,74800.0,35.6865,35.6923,35.6574,35.6749,74800.0
2006-02-27 11:00:00,61.45,61.5,61.44,61.48,58400.0,35.6865,35.7155,35.6807,35.7039,58400.0
2006-02-27 11:05:00,61.47,61.49,61.42,61.48,92000.0,35.6981,35.7097,35.6691,35.7039,92000.0
2006-02-27 11:10:00,61.48,61.55,61.46,61.54,77900.0,35.7039,35.7446,35.6923,35.7387,77900.0
2006-02-27 11:15:00,61.56,61.57,61.5,61.57,97600.0,35.7504,35.7562,35.7155,35.7562,97600.0
2006-02-27 11:20:00,61.55,61.59,61.54,61.55,57700.0,35.7446,35.7678,35.7387,35.7446,57700.0
2006-02-27 11:25:00,61.55,61.59,61.55,61.58,45500.0,35.7446,35.7678,35.7446,35.762,45500.0
2006-02-27 11:30:00,61.58,61.63,61.57,61.58,62100.0,35.762,35.791,35.7562,35.762,62100.0
2006-02-27 11:35:00,61.58,61.64,61.55,61.64,25100.0,35.762,35.7968,35.7446,35.7968,25100.0
2006-02-27 11:40:00,61.64,61.68,61.61,61.67,81600.0,35.7968,35.82,35.7794,35.8142,81600.0
2006-02-27 11:45:00,61.68,61.7,61.65,61.67,68000.0,35.82,35.8317,35.8026,35.8142,68000.0
2006-02-27 11:50:00,61.66,61.67,61.58,61.6,69800.0,35.8084,35.8142,35.762,35.7736,69800.0
2006-02-27 11:55:00,61.6,61.65,61.59,61.65,32100.0,35.7736,35.8026,35.7678,35.8026,32100.0
2006-02-27 12:00:00,61.64,61.67,61.62,61.64,29500.0,35.7968,35.8142,35.7852,35.7968,29500.0
2006-02-27 12:05:00,61.64,61.71,61.64,61.71,61100.0,35.7968,35.8375,35.7968,35.8375,61100.0
2006-02-27 12:10:00,61.71,61.72,61.66,61.67,62300.0,35.8375,35.8433,35.8084,35.8142,62300.0
2006-02-27 12:15:00,61.65,61.7,61.64,61.68,66000.0,35.8026,35.8317,35.7968,35.82,66000.0
2006-02-27 12:20:00,61.67,61.71,61.67,61.7,50800.0,35.8142,35.8375,35.8142,35.8317,50800.0
2006-02-27 12:25:00,61.71,61.74,61.7,61.73,22400.0,35.8375,35.8549,35.8317,35.8491,22400.0
2006-02-27 12:30:00,61.73,61.73,61.71,61.72,28500.0,35.8491,35.8491,35.8375,35.8433,28500.0
2006-02-27 12:35:00,61.72,61.73,61.69,61.69,35100.0,35.8433,35.8491,35.8259,35.8259,35100.0
2006-02-27 12:40:00,61.69,61.72,61.68,61.7,85400.0,35.8259,35.8433,35.82,35.8317,85400.0
2006-02-27 12:45:00,61.7,61.72,61.67,61.71,88800.0,35.8317,35.8433,35.8142,35.8375,88800.0
2006-02-27 12:50:00,61.7,61.73,61.69,61.71,57500.0,35.8317,35.8491,35.8259,35.8375,57500.0
2006-02-27 12:55:00,61.7,61.75,61.7,61.75,70000.0,35.8317,35.8607,35.8317,35.8607,70000.0
2006-02-27 13:00:00,61.74,61.76,61.73,61.73,76500.0,35.8549,35.8665,35.8491,35.8491,76500.0
2006-02-27 13:05:00,61.73,61.74,61.69,61.7,21400.0,35.8491,35.8549,35.8259,35.8317,21400.0
2006-02-27 13:10:00,61.7,61.75,61.7,61.75,43300.0,35.8317,35.8607,35.8317,35.8607,43300.0
2006-02-27 13:15:00,61.74,61.78,61.74,61.77,56800.0,35.8549,35.8781,35.8549,35.8723,56800.0
2006-02-27 13:20:00,61.77,61.78,61.74,61.74,56800.0,35.8723,35.8781,35.8549,35.8549,56800.0
2006-02-27 13:25:00,61.75,61.75,61.71,61.73,33000.0,35.8607,35.8607,35.8375,35.8491,33000.0
2006-02-27 13:30:00,61.72,61.72,61.69,61.69,22000.0,35.8433,35.8433,35.8259,35.8259,22000.0
2006-02-27 13:35:00,61.69,61.7,61.68,61.69,44300.0,35.8259,35.8317,35.82,35.8259,44300.0
2006-02-27 13:40:00,61.69,61.69,61.63,61.63,69400.0,35.8259,35.8259,35.791,35.791,69400.0
2006-02-27 13:45:00,61.63,61.65,61.61,61.65,72000.0,35.791,35.8026,35.7794,35.8026,72000.0
2006-02-27 13:50:00,61.63,61.65,61.61,61.62,36500.0,35.791,35.8026,35.7794,35.7852,36500.0
2006-02-27 13:55:00,61.62,61.62,61.59,61.61,46700.0,35.7852,35.7852,35.7678,35.7794,46700.0
2006-02-27 14:00:00,61.6,61.67,61.6,61.64,72800.0,35.7736,35.8142,35.7736,35.7968,72800.0
2006-02-27 14:05:00,61.64,61.65,61.6,61.62,62600.0,35.7968,35.8026,35.7736,35.7852,62600.0
2006-02-27 14:10:00,61.62,61.63,61.6,61.61,80500.0,35.7852,35.791,35.7736,35.7794,80500.0
2006-02-27 14:15:00,61.62,61.63,61.6,61.62,34600.0,35.7852,35.791,35.7736,35.7852,34600.0
2006-02-27 14:20:00,61.62,61.63,61.6,61.62,60400.0,35.7852,35.791,35.7736,35.7852,60400.0
2006-02-27 14:25:00,61.61,61.61,61.59,61.59,46400.0,35.7794,35.7794,35.7678,35.7678,46400.0
2006-02-27 14:30:00,61.6,61.65,61.6,61.6,57000.0,35.7736,35.8026,35.7736,35.7736,57000.0
2006-02-27 14:35:00,61.59,61.6,61.58,61.6,48900.0,35.7678,35.7736,35.762,35.7736,48900.0
2006-02-27 14:40:00,61.58,61.61,61.57,61.61,77200.0,35.762,35.7794,35.7562,35.7794,77200.0
2006-02-27 14:45:00,61.61,61.62,61.58,61.58,50400.0,35.7794,35.7852,35.762,35.762,50400.0
2006-02-27 14:50:00,61.58,61.59,61.54,61.55,88000.0,35.762,35.7678,35.7387,35.7446,88000.0
2006-02-27 14:55:00,61.55,61.6,61.54,61.6,70300.0,35.7446,35.7736,35.7387,35.7736,70300.0
2006-02-27 15:00:00,61.59,61.69,61.59,61.65,71200.0,35.7678,35.8259,35.7678,35.8026,71200.0
2006-02-27 15:05:00,61.64,61.65,61.54,61.56,91400.0,35.7968,35.8026,35.7387,35.7504,91400.0
2006-02-27 15:10:00,61.56,61.58,61.52,61.53,58600.0,35.7504,35.762,35.7271,35.7329,58600.0
2006-02-27 15:15:00,61.53,61.53,61.46,61.5,125400.0,35.7329,35.7329,35.6923,35.7155,125400.0
2006-02-27 15:20:00,61.49,61.5,61.47,61.48,88300.0,35.7097,35.7155,35.6981,35.7039,88300.0
2006-02-27 15:25:00,61.48,61.5,61.46,61.5,84500.0,35.7039,35.7155,35.6923,35.7155,84500.0
2006-02-27 15:30:00,61.5,61.58,61.49,61.51,92100.0,35.7155,35.762,35.7097,35.7213,92100.0
2006-02-27 15:35:00,61.51,61.51,61.45,61.45,94000.0,35.7213,35.7213,35.6865,35.6865,94000.0
2006-02-27 15:40:00,61.45,61.48,61.43,61.43,54600.0,35.6865,35.7039,35.6749,35.6749,54600.0
2006-02-27 15:45:00,61.43,61.46,61.38,61.44,86500.0,35.6749,35.6923,35.6458,35.6807,86500.0
2006-02-27 15:50:00,61.44,61.44,61.38,61.38,79400.0,35.6807,35.6807,35.6458,35.6458,79400.0
2006-02-27 15:55:00,61.39,61.4,61.35,61.36,120000.0,35.6516,35.6574,35.6284,35.6342,120000.0
2006-02-28 09:30:00,61.0,61.21,60.97,60.98,568200.0,35.4251,35.5471,35.4077,35.4135,568200.0
2006-02-28 09:35:00,60.97,61.08,60.91,61.05,92300.0,35.4077,35.4716,35.3729,35.4542,92300.0
2006-02-28 09:40:00,61.01,61.06,60.95,60.95,83000.0,35.431,35.46,35.3961,35.3961,83000.0
2006-02-28 09:45:00,60.96,61.03,60.95,61.01,149800.0,35.4019,35.4426,35.3961,35.431,149800.0
2006-02-28 09:50:00,61.0,61.0,60.88,60.99,95800.0,35.4251,35.4251,35.3555,35.4193,95800.0
2006-02-28 09:55:00,60.99,61.0,60.87,60.89,61200.0,35.4193,35.4251,35.3496,35.3613,61200.0
2006-02-28 10:00:00,60.89,60.9,60.79,60.79,126800.0,35.3613,35.3671,35.3032,35.3032,126800.0
2006-02-28 10:05:00,60.79,60.89,60.77,60.89,88000.0,35.3032,35.3613,35.2916,35.3613,88000.0
2006-02-28 10:10:00,60.88,60.92,60.8,60.81,75000.0,35.3555,35.3787,35.309,35.3148,75000.0
2006-02-28 10:15:00,60.8,60.82,60.71,60.76,129800.0,35.309,35.3206,35.2567,35.2858,129800.0
2006-02-28 10:20:00,60.76,60.84,60.75,60.84,64300.0,35.2858,35.3322,35.28,35.3322,64300.0
2006-02-28 10:25:00,60.84,60.86,60.79,60.82,79800.0,35.3322,35.3438,35.3032,35.3206,79800.0
2006-02-28 10:30:00,60.82,60.83,60.72,60.75,89400.0,35.3206,35.3264,35.2625,35.28,89400.0
2006-02-28 10:35:00,60.74,60.77,60.55,60.74,97400.0,35.2742,35.2916,35.1638,35.2742,97400.0
2006-02-28 10:40:00,60.75,60.75,60.6,60.7,62900.0,35.28,35.28,35.1928,35.2509,62900.0
2006-02-28 10:45:00,60.69,60.69,60.51,60.65,112700.0,35.2451,35.2451,35.1406,35.2219,112700.0
2006-02-28 10:50:00,60.64,60.74,60.63,60.73,59100.0,35.2161,35.2742,35.2103,35.2683,59100.0
2006-02-28 10:55:00,60.71,60.74,60.56,60.58,68900.0,35.2567,35.2742,35.1696,35.1812,68900.0
2006-02-28 11:00:00,60.55,60.57,60.39,60.52,106700.0,35.1638,35.1754,35.0709,35.1464,106700.0
2006-02-28 11:05:00,60.52,60.59,60.45,60.49,105000.0,35.1464,35.187,35.1057,35.129,105000.0
2006-02-28 11:10:00,60.47,60.54,60.38,60.51,118700.0,35.1174,35.158,35.0651,35.1406,118700.0
2006-02-28 11:15:00,60.5,60.56,60.5,60.5,76200.0,35.1348,35.1696,35.1348,35.1348,76200.0
2006-02-28 11:20:00,60.5,60.53,60.39,60.52,122900.0,35.1348,35.1522,35.0709,35.1464,122900.0
2006-02-28 11:25:00,60.51,60.55,60.47,60.52,117200.0,35.1406,35.1638,35.1174,35.1464,117200.0
2006-02-28 11:30:00,60.52,60.53,60.5,60.51,73700.0,35.1464,35.1522,35.1348,35.1406,73700.0
2006-02-28 11:35:00,60.51,60.53,60.42,60.42,271600.0,35.1406,35.1522,35.0883,35.0883,271600.0
2006-02-28 11:40:00,60.42,60.42,60.34,60.35,98500.0,35.0883,35.0883,35.0419,35.0477,98500.0
2006-02-28 11:45:00,60.34,60.48,60.34,60.43,54900.0,35.0419,35.1232,35.0419,35.0941,54900.0
2006-02-28 11:50:00,60.43,60.47,60.38,60.44,81300.0,35.0941,35.1174,35.0651,35.0999,81300.0
2006-02-28 11:55:00,60.44,60.44,60.35,60.36,47000.0,35.0999,35.0999,35.0477,35.0535,47000.0
2006-02-28 12:00:00,60.37,60.37,60.3,60.33,84000.0,35.0593,35.0593,35.0186,35.036,84000.0
2006-02-28 12:05:00,60.33,60.37,60.31,60.36,47600.0,35.036,35.0593,35.0244,35.0535,47600.0
2006-02-28 12:10:00,60.36,60.38,60.22,60.23,162100.0,35.0535,35.0651,34.9722,34.978,162100.0
2006-02-28 12:15:00,60.25,60.36,60.22,60.35,87500.0,34.9896,35.0535,34.9722,35.0477,87500.0
2006-02-28 12:20:00,60.36,60.36,60.29,60.3,67000.0,35.0535,35.0535,35.0128,35.0186,67000.0
2006-02-28 12:25:00,60.31,60.32,60.26,60.27,61300.0,35.0244,35.0302,34.9954,35.0012,61300.0
2006-02-28 12:30:00,60.25,60.31,60.21,60.26,81600.0,34.9896,35.0244,34.9664,34.9954,81600.0
2006-02-28 12:35:00,60.25,60.34,60.25,60.34,68100.0,34.9896,35.0419,34.9896,35.0419,68100.0
2006-02-28 12:40:00,60.34,60.43,60.32,60.4,94000.0,35.0419,35.0941,35.0302,35.0767,94000.0
2006-02-28 12:45:00,60.4,60.45,60.38,60.4,39900.0,35.0767,35.1057,35.0651,35.0767,39900.0
2006-02-28 12:50:00,60.41,60.44,60.38,60.41,54200.0,35.0825,35.0999,35.0651,35.0825,54200.0
2006-02-28 12:55:00,60.41,60.43,60.39,60.41,44800.0,35.0825,35.0941,35.0709,35.0825,44800.0
2006-02-28 13:00:00,60.41,60.51,60.4,60.51,103500.0,35.0825,35.1406,35.0767,35.1406,103500.0
2006-02-28 13:05:00,60.51,60.58,60.49,60.56,107700.0,35.1406,35.1812,35.129,35.1696,107700.0
2006-02-28 13:10:00,60.57,60.62,60.56,60.61,129500.0,35.1754,35.2045,35.1696,35.1987,129500.0
2006-02-28 13:15:00,60.61,60.62,60.54,60.55,47000.0,35.1987,35.2045,35.158,35.1638,47000.0
2006-02-28 13:20:00,60.54,60.58,60.53,60.55,54500.0,35.158,35.1812,35.1522,35.1638,54500.0
2006-02-28 13:25:00,60.55,60.56,60.54,60.55,99700.0,35.1638,35.1696,35.158,35.1638,99700.0
2006-02-28 13:30:00,60.55,60.64,60.55,60.61,99400.0,35.1638,35.2161,35.1638,35.1987,99400.0
2006-02-28 13:35:00,60.61,60.65,60.6,60.63,125600.0,35.1987,35.2219,35.1928,35.2103,125600.0
2006-02-28 13:40:00,60.63,60.63,60.52,60.56,159600.0,35.2103,35.2103,35.1464,35.1696,159600.0
2006-02-28 13:45:00,60.53,60.55,60.41,60.43,114800.0,35.1522,35.1638,35.0825,35.0941,114800.0
2006-02-28 13:50:00,60.42,60.45,60.41,60.44,62300.0,35.0883,35.1057,35.0825,35.0999,62300.0
2006-02-28 13:55:00,60.44,60.44,60.4,60.41,47000.0,35.0999,35.0999,35.0767,35.0825,47000.0
2006-02-28 14:00:00,60.4,60.45,60.38,60.41,121500.0,35.0767,35.1057,35.0651,35.0825,121500.0
2006-02-28 14:05:00,60.42,60.42,60.36,60.39,75200.0,35.0883,35.0883,35.0535,35.0709,75200.0
2006-02-28 14:10:00,60.39,60.39,60.32,60.32,91300.0,35.0709,35.0709,35.0302,35.0302,91300.0
2006-02-28 14:15:00,60.31,60.34,60.28,60.29,88600.0,35.0244,35.0419,35.007,35.0128,88600.0
2006-02-28 14:20:00,60.28,60.36,60.27,60.34,134300.0,35.007,35.0535,35.0012,35.0419,134300.0
2006-02-28 14:25:00,60.34,60.37,60.29,60.29,143500.0,35.0419,35.0593,35.0128,35.0128,143500.0
2006-02-28 14:30:00,60.3,60.3,60.21,60.24,120200.0,35.0186,35.0186,34.9664,34.9838,120200.0
2006-02-28 14:35:00,60.24,60.25,60.21,60.24,112800.0,34.9838,34.9896,34.9664,34.9838,112800.0
2006-02-28 14:40:00,60.24,60.24,60.17,60.2,116400.0,34.9838,34.9838,34.9431,34.9606,116400.0
2006-02-28 14:45:00,60.2,60.21,60.14,60.16,203600.0,34.9606,34.9664,34.9257,34.9373,203600.0
2006-02-28 14:50:00,60.14,60.23,60.13,60.21,91800.0,34.9257,34.978,34.9199,34.9664,91800.0
2006-02-28 14:55:00,60.22,60.25,60.15,60.18,85600.0,34.9722,34.9896,34.9315,34.9489,85600.0
2006-02-28 15:00:00,60.18,60.24,60.14,60.17,148900.0,34.9489,34.9838,34.9257,34.9431,148900.0
2006-02-28 15:05:00,60.16,60.19,60.1,60.16,205800.0,34.9373,34.9547,34.9025,34.9373,205800.0
2006-02-28 15:10:00,60.17,60.18,60.09,60.11,161300.0,34.9431,34.9489,34.8967,34.9083,161300.0
2006-02-28 15:15:00,60.11,60.17,60.07,60.09,205500.0,34.9083,34.9431,34.8851,34.8967,205500.0
2006-02-28 15:20:00,60.07,60.08,60.03,60.07,161100.0,34.8851,34.8909,34.8618,34.8851,161100.0
2006-02-28 15:25:00,60.06,60.08,60.0,60.07,287800.0,34.8792,34.8909,34.8444,34.8851,287800.0
2006-02-28 15:30:00,60.07,60.07,59.94,59.95,295000.0,34.8851,34.8851,34.8096,34.8154,295000.0
2006-02-28 15:35:00,59.96,59.96,59.85,59.94,283200.0,34.8212,34.8212,34.7573,34.8096,283200.0
2006-02-28 15:40:00,59.96,60.01,59.94,60.0,234400.0,34.8212,34.8502,34.8096,34.8444,234400.0
2006-02-28 15:45:00,60.0,60.03,59.87,59.89,274200.0,34.8444,34.8618,34.7689,34.7805,274200.0
2006-02-28 15:50:00,59.9,59.97,59.85,59.93,313200.0,34.7863,34.827,34.7573,34.8038,313200.0
2006-02-28 15:55:00,59.94,59.97,59.87,59.96,495800.0,34.8096,34.827,34.7689,34.8212,495800.0
2006-03-01 09:30:00,60.11,60.27,60.11,60.26,258000.0,34.9083,35.0012,34.9083,34.9954,258000.0
2006-03-01 09:35:00,60.26,60.26,60.2,60.2,137100.0,34.9954,34.9954,34.9606,34.9606,137100.0
2006-03-01 09:40:00,60.21,60.23,60.19,60.19,115700.0,34.9664,34.978,34.9547,34.9547,115700.0
2006-03-01 09:45:00,60.18,60.21,60.14,60.17,114900.0,34.9489,34.9664,34.9257,34.9431,114900.0
2006-03-01 09:50:00,60.16,60.17,60.05,60.12,150500.0,34.9373,34.9431,34.8734,34.9141,150500.0
2006-03-01 09:55:00,60.11,60.16,60.08,60.1,51300.0,34.9083,34.9373,34.8909,34.9025,51300.0
2006-03-01 10:00:00,60.1,60.12,60.05,60.05,121100.0,34.9025,34.9141,34.8734,34.8734,121100.0
2006-03-01 10:05:00,60.05,60.12,60.02,60.09,93800.0,34.8734,34.9141,34.856,34.8967,93800.0
2006-03-01 10:10:00,60.09,60.11,60.02,60.07,78600.0,34.8967,34.9083,34.856,34.8851,78600.0
2006-03-01 10:15:00,60.07,60.12,60.05,60.08,82100.0,34.8851,34.9141,34.8734,34.8909,82100.0
2006-03-01 10:20:00,60.09,60.1,60.05,60.06,47100.0,34.8967,34.9025,34.8734,34.8792,47100.0
2006-03-01 10:25:00,60.06,60.12,60.03,60.11,68800.0,34.8792,34.9141,34.8618,34.9083,68800.0
2006-03-01 10:30:00,60.11,60.2,60.1,60.18,78700.0,34.9083,34.9606,34.9025,34.9489,78700.0
2006-03-01 10:35:00,60.18,60.21,60.15,60.2,74000.0,34.9489,34.9664,34.9315,34.9606,74000.0
2006-03-01 10:40:00,60.21,60.25,60.2,60.23,91500.0,34.9664,34.9896,34.9606,34.978,91500.0
2006-03-01 10:45:00,60.22,60.27,60.22,60.25,71100.0,34.9722,35.0012,34.9722,34.9896,71100.0
2006-03-01 10:50:00,60.24,60.3,60.24,60.28,105100.0,34.9838,35.0186,34.9838,35.007,105100.0
2006-03-01 10:55:00,60.29,60.3,60.24,60.28,137300.0,35.0128,35.0186,34.9838,35.007,137300.0
2006-03-01 11:00:00,60.28,60.33,60.27,60.31,76700.0,35.007,35.036,35.0012,35.0244,76700.0
2006-03-01 11:05:00,60.31,60.33,60.25,60.31,102200.0,35.0244,35.036,34.9896,35.0244,102200.0
2006-03-01 11:10:00,60.31,60.38,60.28,60.38,77200.0,35.0244,35.0651,35.007,35.0651,77200.0
2006-03-01 11:15:00,60.39,60.4,60.32,60.37,95200.0,35.0709,35.0767,35.0302,35.0593,95200.0
2006-03-01 11:20:00,60.37,60.4,60.33,60.35,73500.0,35.0593,35.0767,35.036,35.0477,73500.0
2006-03-01 11:25:00,60.36,60.38,60.32,60.33,75700.0,35.0535,35.0651,35.0302,35.036,75700.0
2006-03-01 11:30:00,60.33,60.42,60.32,60.36,98100.0,35.036,35.0883,35.0302,35.0535,98100.0
2006-03-01 11:35:00,60.35,60.41,60.35,60.39,59000.0,35.0477,35.0825,35.0477,35.0709,59000.0
2006-03-01 11:40:00,60.39,60.4,60.35,60.35,79600.0,35.0709,35.0767,35.0477,35.0477,79600.0
2006-03-01 11:45:00,60.35,60.39,60.34,60.38,57900.0,35.0477,35.0709,35.0419,35.0651,57900.0
2006-03-01 11:50:00,60.38,60.39,60.36,60.38,47800.0,35.0651,35.0709,35.0535,35.0651,47800.0
2006-03-01 11:55:00,60.39,60.42,60.25,60.42,53300.0,35.0709,35.0883,34.9896,35.0883,53300.0
2006-03-01 12:00:00,60.42,60.46,60.4,60.45,58100.0,35.0883,35.1115,35.0767,35.1057,58100.0
2006-03-01 12:05:00,60.44,60.46,60.4,60.42,64900.0,35.0999,35.1115,35.0767,35.0883,64900.0
2006-03-01 12:10:00,60.42,60.45,60.37,60.37,65800.0,35.0883,35.1057,35.0593,35.0593,65800.0
2006-03-01 12:15:00,60.37,60.4,60.37,60.37,38900.0,35.0593,35.0767,35.0593,35.0593,38900.0
2006-03-01 12:20:00,60.38,60.43,60.38,60.41,90300.0,35.0651,35.0941,35.0651,35.0825,90300.0
2006-03-01 12:25:00,60.42,60.42,60.36,60.38,72100.0,35.0883,35.0883,35.0535,35.0651,72100.0
2006-03-01 12:30:00,60.37,60.4,60.37,60.39,51400.0,35.0593,35.0767,35.0593,35.0709,51400.0
2006-03-01 12:35:00,60.39,60.4,60.34,60.35,81300.0,35.0709,35.0767,35.0419,35.0477,81300.0
2006-03-01 12:40:00,60.35,60.42,60.35,60.42,40000.0,35.0477,35.0883,35.0477,35.0883,40000.0
2006-03-01 12:45:00,60.42,60.42,60.37,60.4,90200.0,35.0883,35.0883,35.0593,35.0767,90200.0
2006-03-01 12:50:00,60.39,60.41,60.33,60.36,56000.0,35.0709,35.0825,35.036,35.0535,56000.0
2006-03-01 12:55:00,60.35,60.39,60.33,60.39,46600.0,35.0477,35.0709,35.036,35.0709,46600.0
2006-03-01 13:00:00,60.4,60.43,60.38,60.42,48900.0,35.0767,35.0941,35.0651,35.0883,48900.0
2006-03-01 13:05:00,60.42,60.43,60.33,60.36,80200.0,35.0883,35.0941,35.036,35.0535,80200.0
2006-03-01 13:10:00,60.37,60.38,60.31,60.36,50600.0,35.0593,35.0651,35.0244,35.0535,50600.0
2006-03-01 13:15:00,60.36,60.37,60.31,60.34,58600.0,35.0535,35.0593,35.0244,35.0419,58600.0
2006-03-01 13:20:00,60.33,60.36,60.31,60.32,40300.0,35.036,35.0535,35.0244,35.0302,40300.0
2006-03-01 13:25:00,60.32,60.36,60.32,60.36,28300.0,35.0302,35.0535,35.0302,35.0535,28300.0
2006-03-01 13:30:00,60.36,60.36,60.31,60.36,34300.0,35.0535,35.0535,35.0244,35.0535,34300.0
2006-03-01 13:35:00,60.36,60.41,60.36,60.39,56800.0,35.0535,35.0825,35.0535,35.0709,56800.0
2006-03-01 13:40:00,60.39,60.43,60.38,60.4,53000.0,35.0709,35.0941,35.0651,35.0767,53000.0
2006-03-01 13:45:00,60.4,60.41,60.39,60.39,47100.0,35.0767,35.0825,35.0709,35.0709,47100.0
2006-03-01 13:50:00,60.39,60.41,60.36,60.41,109200.0,35.0709,35.0825,35.0535,35.0825,109200.0
2006-03-01 13:55:00,60.41,60.43,60.39,60.42,82600.0,35.0825,35.0941,35.0709,35.0883,82600.0
2006-03-01 14:00:00,60.42,60.43,60.32,60.34,123900.0,35.0883,35.0941,35.0302,35.0419,123900.0
2006-03-01 14:05:00,60.33,60.38,60.3,60.31,100700.0,35.036,35.0651,35.0186,35.0244,100700.0
2006-03-01 14:10:00,60.33,60.34,60.26,60.31,45100.0,35.036,35.0419,34.9954,35.0244,45100.0
2006-03-01 14:15:00,60.31,60.33,60.25,60.31,51100.0,35.0244,35.036,34.9896,35.0244,51100.0
2006-03-01 14:20:00,60.31,60.32,60.25,60.27,56600.0,35.0244,35.0302,34.9896,35.0012,56600.0
2006-03-01 14:25:00,60.27,60.27,60.19,60.19,60900.0,35.0012,35.0012,34.9547,34.9547,60900.0
2006-03-01 14:30:00,60.2,60.22,60.07,60.12,139700.0,34.9606,34.9722,34.8851,34.9141,139700.0
2006-03-01 14:35:00,60.12,60.16,60.11,60.13,56900.0,34.9141,34.9373,34.9083,34.9199,56900.0
2006-03-01 14:40:00,60.13,60.18,60.11,60.15,90500.0,34.9199,34.9489,34.9083,34.9315,90500.0
2006-03-01 14:45:00,60.14,60.19,60.14,60.18,57900.0,34.9257,34.9547,34.9257,34.9489,57900.0
2006-03-01 14:50:00,60.18,60.21,60.16,60.16,58700.0,34.9489,34.9664,34.9373,34.9373,58700.0
2006-03-01 14:55:00,60.16,60.2,60.13,60.15,95400.0,34.9373,34.9606,34.9199,34.9315,95400.0
2006-03-01 15:00:00,60.15,60.2,60.14,60.19,71500.0,34.9315,34.9606,34.9257,34.9547,71500.0
2006-03-01 15:05:00,60.18,60.21,60.16,60.19,56100.0,34.9489,34.9664,34.9373,34.9547,56100.0
2006-03-01 15:10:00,60.19,60.21,60.17,60.18,120800.0,34.9547,34.9664,34.9431,34.9489,120800.0
2006-03-01 15:15:00,60.18,60.24,60.18,60.24,53800.0,34.9489,34.9838,34.9489,34.9838,53800.0
2006-03-01 15:20:00,60.25,60.3,60.2,60.3,119100.0,34.9896,35.0186,34.9606,35.0186,119100.0
2006-03-01 15:25:00,60.3,60.31,60.24,60.26,67200.0,35.0186,35.0244,34.9838,34.9954,67200.0
2006-03-01 15:30:00,60.26,60.32,60.24,60.26,115900.0,34.9954,35.0302,34.9838,34.9954,115900.0
2006-03-01 15:35:00,60.25,60.26,60.17,60.17,84500.0,34.9896,34.9954,34.9431,34.9431,84500.0
2006-03-01 15:40:00,60.18,60.2,60.13,60.2,135700.0,34.9489,34.9606,34.9199,34.9606,135700.0
2006-03-01 15:45:00,60.19,60.21,60.16,60.18,121800.0,34.9547,34.9664,34.9373,34.9489,121800.0
2006-03-01 15:50:00,60.18,60.18,60.11,60.12,118000.0,34.9489,34.9489,34.9083,34.9141,118000.0
2006-03-01 15:55:00,60.12,60.17,60.11,60.12,115100.0,34.9141,34.9431,34.9083,34.9141,115100.0
2006-03-02 09:30:00,59.99,60.02,59.95,59.95,276200.0,34.8386,34.856,34.8154,34.8154,276200.0
2006-03-02 09:35:00,59.96,59.96,59.76,59.87,137900.0,34.8212,34.8212,34.705,34.7689,137900.0
2006-03-02 09:40:00,59.85,59.92,59.72,59.76,156900.0,34.7573,34.7979,34.6818,34.705,156900.0
2006-03-02 09:45:00,59.76,59.8,59.55,59.6,142500.0,34.705,34.7283,34.5831,34.6121,142500.0
2006-03-02 09:50:00,59.59,59.68,59.52,59.65,195400.0,34.6063,34.6586,34.5656,34.6411,195400.0
2006-03-02 09:55:00,59.66,59.67,59.53,59.53,139100.0,34.647,34.6528,34.5715,34.5715,139100.0
2006-03-02 10:00:00,59.53,59.68,59.49,59.66,237600.0,34.5715,34.6586,34.5482,34.647,237600.0
2006-03-02 10:05:00,59.65,59.68,59.58,59.65,114700.0,34.6411,34.6586,34.6005,34.6411,114700.0
2006-03-02 10:10:00,59.64,59.71,59.58,59.64,149500.0,34.6353,34.676,34.6005,34.6353,149500.0
2006-03-02 10:15:00,59.62,59.75,59.6,59.75,202400.0,34.6237,34.6992,34.6121,34.6992,202400.0
2006-03-02 10:20:00,59.74,59.79,59.66,59.77,260000.0,34.6934,34.7224,34.647,34.7108,260000.0
2006-03-02 10:25:00,59.76,59.76,59.64,59.65,232900.0,34.705,34.705,34.6353,34.6411,232900.0
2006-03-02 10:30:00,59.66,59.66,59.55,59.63,617500.0,34.647,34.647,34.5831,34.6295,617500.0
2006-03-02 10:35:00,59.63,59.63,59.55,59.59,135900.0,34.6295,34.6295,34.5831,34.6063,135900.0
2006-03-02 10:40:00,59.59,59.63,59.57,59.57,115300.0,34.6063,34.6295,34.5947,34.5947,115300.0
2006-03-02 10:45:00,59.56,59.62,59.54,59.61,87800.0,34.5889,34.6237,34.5773,34.6179,87800.0
2006-03-02 10:50:00,59.61,59.7,59.6,59.69,126100.0,34.6179,34.6702,34.6121,34.6644,126100.0
2006-03-02 10:55:00,59.7,59.76,59.68,59.69,167400.0,34.6702,34.705,34.6586,34.6644,167400.0
2006-03-02 11:00:00,59.69,59.85,59.69,59.84,89200.0,34.6644,34.7573,34.6644,34.7515,89200.0
2006-03-02 11:05:00,59.84,59.85,59.7,59.74,150900.0,34.7515,34.7573,34.6702,34.6934,150900.0
2006-03-02 11:10:00,59.72,59.82,59.72,59.79,105400.0,34.6818,34.7399,34.6818,34.7224,105400.0
2006-03-02 11:15:00,59.79,59.79,59.67,59.7,97900.0,34.7224,34.7224,34.6528,34.6702,97900.0
2006-03-02 11:20:00,59.7,59.7,59.66,59.7,75000.0,34.6702,34.6702,34.647,34.6702,75000.0
2006-03-02 11:25:00,59.69,59.74,59.68,59.71,108900.0,34.6644,34.6934,34.6586,34.676,108900.0
2006-03-02 11:30:00,59.72,59.72,59.65,59.67,78500.0,34.6818,34.6818,34.6411,34.6528,78500.0
2006-03-02 11:35:00,59.67,59.7,59.6,59.65,51600.0,34.6528,34.6702,34.6121,34.6411,51600.0
2006-03-02 11:40:00,59.65,59.66,59.61,59.63,64500.0,34.6411,34.647,34.6179,34.6295,64500.0
2006-03-02 11:45:00,59.63,59.63,59.51,59.52,134400.0,34.6295,34.6295,34.5598,34.5656,134400.0
2006-03-02 11:50:00,59.51,59.6,59.51,59.6,51500.0,34.5598,34.6121,34.5598,34.6121,51500.0
2006-03-02 11:55:00,59.6,59.6,59.58,59.58,44300.0,34.6121,34.6121,34.6005,34.6005,44300.0
2006-03-02 12:00:00,59.59,59.6,59.57,59.57,38700.0,34.6063,34.6121,34.5947,34.5947,38700.0
2006-03-02 12:05:00,59.57,59.59,59.53,59.55,80700.0,34.5947,34.6063,34.5715,34.5831,80700.0
2006-03-02 12:10:00,59.55,59.65,59.54,59.55,66000.0,34.5831,34.6411,34.5773,34.5831,66000.0
2006-03-02 12:15:00,59.54,59.55,59.49,59.5,175000.0,34.5773,34.5831,34.5482,34.554,175000.0
2006-03-02 12:20:00,59.5,59.51,59.47,59.49,101700.0,34.554,34.5598,34.5366,34.5482,101700.0
2006-03-02 12:25:00,59.5,59.5,59.36,59.42,136000.0,34.554,34.554,34.4727,34.5076,136000.0
2006-03-02 12:30:00,59.43,59.49,59.4,59.42,162900.0,34.5134,34.5482,34.496,34.5076,162900.0
2006-03-02 12:35:00,59.41,59.45,59.4,59.41,77600.0,34.5018,34.525,34.496,34.5018,77600.0
2006-03-02 12:40:00,59.4,59.45,59.38,59.45,91500.0,34.496,34.525,34.4843,34.525,91500.0
2006-03-02 12:45:00,59.45,59.49,59.44,59.48,109500.0,34.525,34.5482,34.5192,34.5424,109500.0
2006-03-02 12:50:00,59.48,59.5,59.45,59.5,110900.0,34.5424,34.554,34.525,34.554,110900.0
2006-03-02 12:55:00,59.5,59.58,59.49,59.57,35700.0,34.554,34.6005,34.5482,34.5947,35700.0
2006-03-02 13:00:00,59.57,59.58,59.54,59.58,48200.0,34.5947,34.6005,34.5773,34.6005,48200.0
2006-03-02 13:05:00,59.57,59.59,59.52,59.52,70400.0,34.5947,34.6063,34.5656,34.5656,70400.0
2006-03-02 13:10:00,59.53,59.55,59.49,59.53,122600.0,34.5715,34.5831,34.5482,34.5715,122600.0
2006-03-02 13:15:00,59.52,59.53,59.45,59.48,51400.0,34.5656,34.5715,34.525,34.5424,51400.0
2006-03-02 13:20:00,59.48,59.5,59.43,59.49,54400.0,34.5424,34.554,34.5134,34.5482,54400.0
2006-03-02 13:25:00,59.48,59.52,59.41,59.44,133100.0,34.5424,34.5656,34.5018,34.5192,133100.0
2006-03-02 13:30:00,59.43,59.5,59.43,59.49,100400.0,34.5134,34.554,34.5134,34.5482,100400.0
2006-03-02 13:35:00,59.49,59.5,59.43,59.46,49600.0,34.5482,34.554,34.5134,34.5308,49600.0
2006-03-02 13:40:00,59.46,59.5,59.41,59.45,57400.0,34.5308,34.554,34.5018,34.525,57400.0
2006-03-02 13:45:00,59.45,59.51,59.42,59.5,68800.0,34.525,34.5598,34.5076,34.554,68800.0
2006-03-02 13:50:00,59.5,59.54,59.5,59.53,66200.0,34.554,34.5773,34.554,34.5715,66200.0
2006-03-02 13:55:00,59.52,59.58,59.52,59.58,48000.0,34.5656,34.6005,34.5656,34.6005,48000.0
2006-03-02 14:00:00,59.58,59.62,59.52,59.53,61700.0,34.6005,34.6237,34.5656,34.5715,61700.0
2006-03-02 14:05:00,59.52,59.54,59.49,59.52,116400.0,34.5656,34.5773,34.5482,34.5656,116400.0
2006-03-02 14:10:00,59.52,59.53,59.47,59.48,42300.0,34.5656,34.5715,34.5366,34.5424,42300.0
2006-03-02 14:15:00,59.48,59.49,59.46,59.49,68000.0,34.5424,34.5482,34.5308,34.5482,68000.0
2006-03-02 14:20:00,59.49,59.49,59.45,59.48,57300.0,34.5482,34.5482,34.525,34.5424,57300.0
2006-03-02 14:25:00,59.48,59.49,59.45,59.46,87800.0,34.5424,34.5482,34.525,34.5308,87800.0
2006-03-02 14:30:00,59.46,59.56,59.45,59.53,72000.0,34.5308,34.5889,34.525,34.5715,72000.0
2006-03-02 14:35:00,59.52,59.54,59.5,59.51,49000.0,34.5656,34.5773,34.554,34.5598,49000.0
2006-03-02 14:40:00,59.52,59.56,59.45,59.46,119400.0,34.5656,34.5889,34.525,34.5308,119400.0
2006-03-02 14:45:00,59.46,59.54,59.44,59.53,81200.0,34.5308,34.5773,34.5192,34.5715,81200.0
2006-03-02 14:50:00,59.52,59.55,59.48,59.51,108900.0,34.5656,34.5831,34.5424,34.5598,108900.0
2006-03-02 14:55:00,59.5,59.54,59.46,59.52,105600.0,34.554,34.5773,34.5308,34.5656,105600.0
2006-03-02 15:00:00,59.54,59.61,59.52,59.55,96400.0,34.5773,34.6179,34.5656,34.5831,96400.0
2006-03-02 15:05:00,59.55,59.6,59.53,59.59,74900.0,34.5831,34.6121,34.5715,34.6063,74900.0
2006-03-02 15:10:00,59.59,59.61,59.56,59.58,89900.0,34.6063,34.6179,34.5889,34.6005,89900.0
2006-03-02 15:15:00,59.58,59.6,59.57,59.58,69500.0,34.6005,34.6121,34.5947,34.6005,69500.0
2006-03-02 15:20:00,59.58,59.59,59.56,59.58,67500.0,34.6005,34.6063,34.5889,34.6005,67500.0
2006-03-02 15:25:00,59.58,59.6,59.55,59.55,183900.0,34.6005,34.6121,34.5831,34.5831,183900.0
2006-03-02 15:30:00,59.55,59.59,59.54,59.57,138500.0,34.5831,34.6063,34.5773,34.5947,138500.0
2006-03-02 15:35:00,59.59,59.6,59.56,59.58,93400.0,34.6063,34.6121,34.5889,34.6005,93400.0
2006-03-02 15:40:00,59.59,59.6,59.55,59.59,173500.0,34.6063,34.6121,34.5831,34.6063,173500.0
2006-03-02 15:45:00,59.6,59.6,59.53,59.55,111200.0,34.6121,34.6121,34.5715,34.5831,111200.0
2006-03-02 15:50:00,59.55,59.59,59.52,59.58,140800.0,34.5831,34.6063,34.5656,34.6005,140800.0
2006-03-02 15:55:00,59.58,59.59,59.55,59.56,196900.0,34.6005,34.6063,34.5831,34.5889,196900.0
2006-03-03 09:30:00,59.3,59.5,59.3,59.4,290200.0,34.4379,34.554,34.4379,34.496,290200.0
2006-03-03 09:35:00,59.42,59.55,59.31,59.52,84400.0,34.5076,34.5831,34.4437,34.5656,84400.0
2006-03-03 09:40:00,59.53,59.6,59.51,59.57,56000.0,34.5715,34.6121,34.5598,34.5947,56000.0
2006-03-03 09:45:00,59.58,59.83,59.57,59.77,233000.0,34.6005,34.7457,34.5947,34.7108,233000.0
2006-03-03 09:50:00,59.78,59.8,59.74,59.76,123500.0,34.7166,34.7283,34.6934,34.705,123500.0
2006-03-03 09:55:00,59.76,59.77,59.58,59.7,86100.0,34.705,34.7108,34.6005,34.6702,86100.0
2006-03-03 10:00:00,59.67,59.74,59.65,59.66,101500.0,34.6528,34.6934,34.6411,34.647,101500.0
2006-03-03 10:05:00,59.66,59.69,59.6,59.62,78900.0,34.647,34.6644,34.6121,34.6237,78900.0
2006-03-03 10:10:00,59.62,59.68,59.59,59.67,70200.0,34.6237,34.6586,34.6063,34.6528,70200.0
2006-03-03 10:15:00,59.67,59.7,59.6,59.65,134500.0,34.6528,34.6702,34.6121,34.6411,134500.0
2006-03-03 10:20:00,59.66,59.69,59.59,59.59,47300.0,34.647,34.6644,34.6063,34.6063,47300.0
2006-03-03 10:25:00,59.59,59.76,59.58,59.71,62200.0,34.6063,34.705,34.6005,34.676,62200.0
2006-03-03 10:30:00,59.74,59.77,59.68,59.68,62500.0,34.6934,34.7108,34.6586,34.6586,62500.0
2006-03-03 10:35:00,59.7,59.71,59.63,59.63,77800.0,34.6702,34.676,34.6295,34.6295,77800.0
2006-03-03 10:40:00,59.62,59.66,59.62,59.63,43600.0,34.6237,34.647,34.6237,34.6295,43600.0
2006-03-03 10:45:00,59.64,59.66,59.6,59.6,38900.0,34.6353,34.647,34.6121,34.6121,38900.0
2006-03-03 10:50:00,59.61,59.61,59.55,59.55,68300.0,34.6179,34.6179,34.5831,34.5831,68300.0
2006-03-03 10:55:00,59.56,59.59,59.55,59.57,54000.0,34.5889,34.6063,34.5831,34.5947,54000.0
2006-03-03 11:00:00,59.56,59.56,59.49,59.51,231400.0,34.5889,34.5889,34.5482,34.5598,231400.0
2006-03-03 11:05:00,59.5,59.55,59.49,59.49,34600.0,34.554,34.5831,34.5482,34.5482,34600.0
2006-03-03 11:10:00,59.49,59.51,59.4,59.5,65800.0,34.5482,34.5598,34.496,34.554,65800.0
2006-03-03 11:15:00,59.5,59.52,59.46,59.51,66200.0,34.554,34.5656,34.5308,34.5598,66200.0
2006-03-03 11:20:00,59.51,59.52,59.48,59.5,54500.0,34.5598,34.5656,34.5424,34.554,54500.0
2006-03-03 11:25:00,59.5,59.51,59.45,59.51,44900.0,34.554,34.5598,34.525,34.5598,44900.0
2006-03-03 11:30:00,59.5,59.52,59.41,59.51,61000.0,34.554,34.5656,34.5018,34.5598,61000.0
2006-03-03 11:35:00,59.52,59.56,59.5,59.56,38700.0,34.5656,34.5889,34.554,34.5889,38700.0
2006-03-03 11:40:00,59.56,59.59,59.52,59.56,71300.0,34.5889,34.6063,34.5656,34.5889,71300.0
2006-03-03 11:45:00,59.56,59.6,59.49,59.5,56700.0,34.5889,34.6121,34.5482,34.554,56700.0
2006-03-03 11:50:00,59.49,59.52,59.45,59.5,72700.0,34.5482,34.5656,34.525,34.554,72700.0
2006-03-03 11:55:00,59.51,59.59,59.5,59.59,58400.0,34.5598,34.6063,34.554,34.6063,58400.0
2006-03-03 12:00:00,59.59,59.62,59.54,59.55,79700.0,34.6063,34.6237,34.5773,34.5831,79700.0
2006-03-03 12:05:00,59.55,59.59,59.53,59.56,47800.0,34.5831,34.6063,34.5715,34.5889,47800.0
2006-03-03 12:10:00,59.56,59.57,59.52,59.56,28600.0,34.5889,34.5947,34.5656,34.5889,28600.0
2006-03-03 12:15:00,59.56,59.6,59.56,59.58,16500.0,34.5889,34.6121,34.5889,34.6005,16500.0
2006-03-03 12:20:00,59.58,59.7,59.58,59.65,82900.0,34.6005,34.6702,34.6005,34.6411,82900.0
2006-03-03 12:25:00,59.67,59.8,59.65,59.79,73100.0,34.6528,34.7283,34.6411,34.7224,73100.0
2006-03-03 12:30:00,59.79,59.79,59.7,59.73,28700.0,34.7224,34.7224,34.6702,34.6876,28700.0
2006-03-03 12:35:00,59.73,59.79,59.72,59.77,52600.0,34.6876,34.7224,34.6818,34.7108,52600.0
2006-03-03 12:40:00,59.77,59.9,59.77,59.87,153500.0,34.7108,34.7863,34.7108,34.7689,153500.0
2006-03-03 12:45:00,59.86,59.87,59.84,59.87,51900.0,34.7631,34.7689,34.7515,34.7689,51900.0
2006-03-03 12:50:00,59.88,59.88,59.85,59.85,41200.0,34.7747,34.7747,34.7573,34.7573,41200.0
2006-03-03 12:55:00,59.85,59.89,59.85,59.88,33000.0,34.7573,34.7805,34.7573,34.7747,33000.0
2006-03-03 13:00:00,59.87,59.89,59.5,59.87,38000.0,34.7689,34.7805,34.554,34.7689,38000.0
2006-03-03 13:05:00,59.87,59.87,59.85,59.85,43000.0,34.7689,34.7689,34.7573,34.7573,43000.0
2006-03-03 13:10:00,59.85,59.89,59.84,59.88,45900.0,34.7573,34.7805,34.7515,34.7747,45900.0
2006-03-03 13:15:00,59.86,59.93,59.85,59.89,86300.0,34.7631,34.8038,34.7573,34.7805,86300.0
2006-03-03 13:20:00,59.9,59.92,59.88,59.89,18100.0,34.7863,34.7979,34.7747,34.7805,18100.0
2006-03-03 13:25:00,59.88,60.04,59.88,60.03,105200.0,34.7747,34.8676,34.7747,34.8618,105200.0
2006-03-03 13:30:00,60.02,60.04,59.99,60.0,67900.0,34.856,34.8676,34.8386,34.8444,67900.0
2006-03-03 13:35:00,59.99,60.04,59.98,60.03,68600.0,34.8386,34.8676,34.8328,34.8618,68600.0
2006-03-03 13:40:00,60.03,60.03,59.95,59.97,34600.0,34.8618,34.8618,34.8154,34.827,34600.0
2006-03-03 13:45:00,59.97,60.09,59.97,60.02,96700.0,34.827,34.8967,34.827,34.856,96700.0
2006-03-03 13:50:00,60.02,60.06,59.96,60.05,77200.0,34.856,34.8792,34.8212,34.8734,77200.0
2006-03-03 13:55:00,60.05,60.1,60.02,60.02,70300.0,34.8734,34.9025,34.856,34.856,70300.0
2006-03-03 14:00:00,60.02,60.05,60.0,60.02,69000.0,34.856,34.8734,34.8444,34.856,69000.0
2006-03-03 14:05:00,60.01,60.04,59.95,59.97,69900.0,34.8502,34.8676,34.8154,34.827,69900.0
2006-03-03 14:10:00,59.98,60.01,59.96,59.98,40200.0,34.8328,34.8502,34.8212,34.8328,40200.0
2006-03-03 14:15:00,59.97,59.98,59.88,59.88,50300.0,34.827,34.8328,34.7747,34.7747,50300.0
2006-03-03 14:20:00,59.88,59.93,59.87,59.92,35100.0,34.7747,34.8038,34.7689,34.7979,35100.0
2006-03-03 14:25:00,59.9,59.93,59.89,59.91,67300.0,34.7863,34.8038,34.7805,34.7921,67300.0
2006-03-03 14:30:00,59.9,59.98,59.88,59.95,85400.0,34.7863,34.8328,34.7747,34.8154,85400.0
2006-03-03 14:35:00,59.95,60.08,59.95,60.05,99600.0,34.8154,34.8909,34.8154,34.8734,99600.0
2006-03-03 14:40:00,60.05,60.11,60.02,60.09,48000.0,34.8734,34.9083,34.856,34.8967,48000.0
2006-03-03 14:45:00,60.09,60.09,60.04,60.07,38400.0,34.8967,34.8967,34.8676,34.8851,38400.0
2006-03-03 14:50:00,60.09,60.12,60.06,60.11,38900.0,34.8967,34.9141,34.8792,34.9083,38900.0
2006-03-03 14:55:00,60.1,60.16,60.08,60.13,55400.0,34.9025,34.9373,34.8909,34.9199,55400.0
2006-03-03 15:00:00,60.14,60.16,60.02,60.05,82500.0,34.9257,34.9373,34.856,34.8734,82500.0
2006-03-03 15:05:00,60.05,60.05,59.97,59.98,92900.0,34.8734,34.8734,34.827,34.8328,92900.0
2006-03-03 15:10:00,59.98,60.03,59.98,60.02,32300.0,34.8328,34.8618,34.8328,34.856,32300.0
2006-03-03 15:15:00,60.03,60.09,60.0,60.09,143200.0,34.8618,34.8967,34.8444,34.8967,143200.0
2006-03-03 15:20:00,60.09,60.09,59.92,60.0,114800.0,34.8967,34.8967,34.7979,34.8444,114800.0
2006-03-03 15:25:00,59.99,60.0,59.79,59.85,101700.0,34.8386,34.8444,34.7224,34.7573,101700.0
2006-03-03 15:30:00,59.85,59.86,59.8,59.85,126800.0,34.7573,34.7631,34.7283,34.7573,126800.0
2006-03-03 15:35:00,59.84,59.87,59.8,59.86,98000.0,34.7515,34.7689,34.7283,34.7631,98000.0
2006-03-03 15:40:00,59.86,59.86,59.8,59.82,193500.0,34.7631,34.7631,34.7283,34.7399,193500.0
2006-03-03 15:45:00,59.81,59.82,59.7,59.74,159300.0,34.7341,34.7399,34.6702,34.6934,159300.0
2006-03-03 15:50:00,59.75,59.78,59.7,59.72,122000.0,34.6992,34.7166,34.6702,34.6818,122000.0
2006-03-03 15:55:00,59.72,59.98,59.67,59.67,251200.0,34.6818,34.8328,34.6528,34.6528,251200.0
2006-03-06 09:30:00,59.55,59.66,59.55,59.65,168400.0,34.5831,34.647,34.5831,34.6411,168400.0
2006-03-06 09:35:00,59.65,59.75,59.63,59.64,62800.0,34.6411,34.6992,34.6295,34.6353,62800.0
2006-03-06 09:40:00,59.67,59.75,59.62,59.65,72400.0,34.6528,34.6992,34.6237,34.6411,72400.0
2006-03-06 09:45:00,59.65,59.66,59.56,59.56,99600.0,34.6411,34.647,34.5889,34.5889,99600.0
2006-03-06 09:50:00,59.56,59.57,59.51,59.51,78200.0,34.5889,34.5947,34.5598,34.5598,78200.0
2006-03-06 09:55:00,59.51,59.61,59.5,59.6,87500.0,34.5598,34.6179,34.554,34.6121,87500.0
2006-03-06 10:00:00,59.6,59.7,59.59,59.65,86500.0,34.6121,34.6702,34.6063,34.6411,86500.0
2006-03-06 10:05:00,59.65,59.74,59.63,59.7,73600.0,34.6411,34.6934,34.6295,34.6702,73600.0
2006-03-06 10:10:00,59.71,59.78,59.71,59.71,50400.0,34.676,34.7166,34.676,34.676,50400.0
2006-03-06 10:15:00,59.71,59.78,59.71,59.76,33800.0,34.676,34.7166,34.676,34.705,33800.0
2006-03-06 10:20:00,59.76,59.76,59.71,59.73,50600.0,34.705,34.705,34.676,34.6876,50600.0
2006-03-06 10:25:00,59.73,59.76,59.71,59.75,52000.0,34.6876,34.705,34.676,34.6992,52000.0
2006-03-06 10:30:00,59.75,59.75,59.67,59.69,34800.0,34.6992,34.6992,34.6528,34.6644,34800.0
2006-03-06 10:35:00,59.69,59.73,59.68,59.7,40200.0,34.6644,34.6876,34.6586,34.6702,40200.0
2006-03-06 10:40:00,59.7,59.73,59.65,59.66,35700.0,34.6702,34.6876,34.6411,34.647,35700.0
2006-03-06 10:45:00,59.65,59.66,59.6,59.65,49500.0,34.6411,34.647,34.6121,34.6411,49500.0
2006-03-06 10:50:00,59.65,59.65,59.61,59.65,22300.0,34.6411,34.6411,34.6179,34.6411,22300.0
2006-03-06 10:55:00,59.64,59.65,59.62,59.65,46500.0,34.6353,34.6411,34.6237,34.6411,46500.0
2006-03-06 11:00:00,59.66,59.75,59.65,59.73,46700.0,34.647,34.6992,34.6411,34.6876,46700.0
2006-03-06 11:05:00,59.73,59.75,59.7,59.72,52500.0,34.6876,34.6992,34.6702,34.6818,52500.0
2006-03-06 11:10:00,59.73,59.77,59.72,59.72,42500.0,34.6876,34.7108,34.6818,34.6818,42500.0
2006-03-06 11:15:00,59.73,59.74,59.7,59.73,79500.0,34.6876,34.6934,34.6702,34.6876,79500.0
2006-03-06 11:20:00,59.73,59.77,59.71,59.76,27800.0,34.6876,34.7108,34.676,34.705,27800.0
2006-03-06 11:25:00,59.76,59.83,59.76,59.83,42600.0,34.705,34.7457,34.705,34.7457,42600.0
2006-03-06 11:30:00,59.84,59.9,59.84,59.88,45900.0,34.7515,34.7863,34.7515,34.7747,45900.0
2006-03-06 11:35:00,59.88,59.96,59.88,59.9,84000.0,34.7747,34.8212,34.7747,34.7863,84000.0
2006-03-06 11:40:00,59.92,59.93,59.88,59.92,28000.0,34.7979,34.8038,34.7747,34.7979,28000.0
2006-03-06 11:45:00,59.92,59.92,59.85,59.87,37100.0,34.7979,34.7979,34.7573,34.7689,37100.0
2006-03-06 11:50:00,59.87,59.9,59.87,59.87,85000.0,34.7689,34.7863,34.7689,34.7689,85000.0
2006-03-06 11:55:00,59.88,59.91,59.87,59.9,16900.0,34.7747,34.7921,34.7689,34.7863,16900.0
2006-03-06 12:00:00,59.9,59.91,59.89,59.89,21500.0,34.7863,34.7921,34.7805,34.7805,21500.0
2006-03-06 12:05:00,59.88,59.9,59.86,59.88,29400.0,34.7747,34.7863,34.7631,34.7747,29400.0
2006-03-06 12:10:00,59.82,59.86,59.78,59.82,83900.0,34.7399,34.7631,34.7166,34.7399,83900.0
2006-03-06 12:15:00,59.82,59.83,59.78,59.79,46400.0,34.7399,34.7457,34.7166,34.7224,46400.0
2006-03-06 12:20:00,59.79,59.83,59.79,59.82,18100.0,34.7224,34.7457,34.7224,34.7399,18100.0
2006-03-06 12:25:00,59.82,59.84,59.75,59.77,37100.0,34.7399,34.7515,34.6992,34.7108,37100.0
2006-03-06 12:30:00,59.78,59.85,59.78,59.82,21800.0,34.7166,34.7573,34.7166,34.7399,21800.0
2006-03-06 12:35:00,59.81,59.83,59.78,59.8,17500.0,34.7341,34.7457,34.7166,34.7283,17500.0
2006-03-06 12:40:00,59.8,59.81,59.74,59.75,38400.0,34.7283,34.7341,34.6934,34.6992,38400.0
2006-03-06 12:45:00,59.75,59.79,59.73,59.77,34000.0,34.6992,34.7224,34.6876,34.7108,34000.0
2006-03-06 12:50:00,59.78,59.84,59.78,59.82,48900.0,34.7166,34.7515,34.7166,34.7399,48900.0
2006-03-06 12:55:00,59.81,59.87,59.81,59.85,25900.0,34.7341,34.7689,34.7341,34.7573,25900.0
2006-03-06 13:00:00,59.85,59.87,59.84,59.86,17800.0,34.7573,34.7689,34.7515,34.7631,17800.0
2006-03-06 13:05:00,59.86,59.9,59.83,59.83,57700.0,34.7631,34.7863,34.7457,34.7457,57700.0
2006-03-06 13:10:00,59.83,59.86,59.81,59.84,24100.0,34.7457,34.7631,34.7341,34.7515,24100.0
2006-03-06 13:15:00,59.84,59.84,59.81,59.83,58400.0,34.7515,34.7515,34.7341,34.7457,58400.0
2006-03-06 13:20:00,59.83,59.83,59.8,59.81,19300.0,34.7457,34.7457,34.7283,34.7341,19300.0
2006-03-06 13:25:00,59.82,59.83,59.74,59.75,41200.0,34.7399,34.7457,34.6934,34.6992,41200.0
2006-03-06 13:30:00,59.71,59.79,59.7,59.76,124700.0,34.676,34.7224,34.6702,34.705,124700.0
2006-03-06 13:35:00,59.77,59.78,59.67,59.72,84400.0,34.7108,34.7166,34.6528,34.6818,84400.0
2006-03-06 13:40:00,59.72,59.76,59.68,59.76,50200.0,34.6818,34.705,34.6586,34.705,50200.0
2006-03-06 13:45:00,59.76,59.78,59.73,59.74,45300.0,34.705,34.7166,34.6876,34.6934,45300.0
2006-03-06 13:50:00,59.74,59.77,59.73,59.76,22500.0,34.6934,34.7108,34.6876,34.705,22500.0
2006-03-06 13:55:00,59.75,59.81,59.74,59.8,32700.0,34.6992,34.7341,34.6934,34.7283,32700.0
2006-03-06 14:00:00,59.8,59.8,59.74,59.75,33800.0,34.7283,34.7283,34.6934,34.6992,33800.0
2006-03-06 14:05:00,59.75,59.76,59.55,59.55,124200.0,34.6992,34.705,34.5831,34.5831,124200.0
2006-03-06 14:10:00,59.58,59.6,59.55,59.59,57300.0,34.6005,34.6121,34.5831,34.6063,57300.0
2006-03-06 14:15:00,59.59,59.62,59.58,59.59,53000.0,34.6063,34.6237,34.6005,34.6063,53000.0
2006-03-06 14:20:00,59.59,59.61,59.54,59.6,116400.0,34.6063,34.6179,34.5773,34.6121,116400.0
2006-03-06 14:25:00,59.61,59.62,59.55,59.58,61700.0,34.6179,34.6237,34.5831,34.6005,61700.0
2006-03-06 14:30:00,59.58,59.63,59.54,59.61,50200.0,34.6005,34.6295,34.5773,34.6179,50200.0
2006-03-06 14:35:00,59.61,59.65,59.61,59.62,32800.0,34.6179,34.6411,34.6179,34.6237,32800.0
2006-03-06 14:40:00,59.62,59.64,59.56,59.62,54700.0,34.6237,34.6353,34.5889,34.6237,54700.0
2006-03-06 14:45:00,59.62,59.7,59.58,59.62,94800.0,34.6237,34.6702,34.6005,34.6237,94800.0
2006-03-06 14:50:00,59.63,59.67,59.61,59.64,53200.0,34.6295,34.6528,34.6179,34.6353,53200.0
2006-03-06 14:55:00,59.65,59.75,59.65,59.74,43800.0,34.6411,34.6992,34.6411,34.6934,43800.0
2006-03-06 15:00:00,59.73,59.75,59.69,59.75,77100.0,34.6876,34.6992,34.6644,34.6992,77100.0
2006-03-06 15:05:00,59.76,59.77,59.67,59.68,100500.0,34.705,34.7108,34.6528,34.6586,100500.0
2006-03-06 15:10:00,59.68,59.68,59.63,59.64,75600.0,34.6586,34.6586,34.6295,34.6353,75600.0
2006-03-06 15:15:00,59.65,59.68,59.63,59.67,26500.0,34.6411,34.6586,34.6295,34.6528,26500.0
2006-03-06 15:20:00,59.67,59.71,59.67,59.69,80900.0,34.6528,34.676,34.6528,34.6644,80900.0
2006-03-06 15:25:00,59.68,59.73,59.67,59.7,51100.0,34.6586,34.6876,34.6528,34.6702,51100.0
2006-03-06 15:30:00,59.7,59.76,59.7,59.76,47800.0,34.6702,34.705,34.6702,34.705,47800.0
2006-03-06 15:35:00,59.76,59.77,59.67,59.67,84600.0,34.705,34.7108,34.6528,34.6528,84600.0
2006-03-06 15:40:00,59.68,59.69,59.6,59.65,93500.0,34.6586,34.6644,34.6121,34.6411,93500.0
2006-03-06 15:45:00,59.66,59.7,59.6,59.62,120400.0,34.647,34.6702,34.6121,34.6237,120400.0
2006-03-06 15:50:00,59.62,59.65,59.6,59.62,90800.0,34.6237,34.6411,34.6121,34.6237,90800.0
2006-03-06 15:55:00,59.62,59.66,59.61,59.66,78600.0,34.6237,34.647,34.6179,34.647,78600.0
2006-03-07 09:30:00,59.56,59.6,59.42,59.58,177500.0,34.5889,34.6121,34.5076,34.6005,177500.0
2006-03-07 09:35:00,59.57,59.7,59.56,59.67,49600.0,34.5947,34.6702,34.5889,34.6528,49600.0
2006-03-07 09:40:00,59.66,59.77,59.6,59.72,88600.0,34.647,34.7108,34.6121,34.6818,88600.0
2006-03-07 09:45:00,59.71,59.88,59.71,59.88,69100.0,34.676,34.7747,34.676,34.7747,69100.0
2006-03-07 09:50:00,59.88,59.92,59.82,59.89,112500.0,34.7747,34.7979,34.7399,34.7805,112500.0
2006-03-07 09:55:00,59.89,59.92,59.85,59.9,95900.0,34.7805,34.7979,34.7573,34.7863,95900.0
2006-03-07 10:00:00,59.89,60.08,59.89,60.08,124700.0,34.7805,34.8909,34.7805,34.8909,124700.0
2006-03-07 10:05:00,60.08,60.09,60.0,60.02,103200.0,34.8909,34.8967,34.8444,34.856,103200.0
2006-03-07 10:10:00,60.01,60.02,59.95,59.99,61700.0,34.8502,34.856,34.8154,34.8386,61700.0
2006-03-07 10:15:00,60.0,60.18,60.0,60.18,89000.0,34.8444,34.9489,34.8444,34.9489,89000.0
2006-03-07 10:20:00,60.2,60.38,60.2,60.32,143200.0,34.9606,35.0651,34.9606,35.0302,143200.0
2006-03-07 10:25:00,60.32,60.33,60.17,60.23,81400.0,35.0302,35.036,34.9431,34.978,81400.0
2006-03-07 10:30:00,60.24,60.27,60.2,60.23,92300.0,34.9838,35.0012,34.9606,34.978,92300.0
2006-03-07 10:35:00,60.23,60.24,60.19,60.2,116700.0,34.978,34.9838,34.9547,34.9606,116700.0
2006-03-07 10:40:00,60.2,60.22,60.18,60.18,75100.0,34.9606,34.9722,34.9489,34.9489,75100.0
2006-03-07 10:45:00,60.18,60.19,60.15,60.16,57200.0,34.9489,34.9547,34.9315,34.9373,57200.0
2006-03-07 10:50:00,60.16,60.18,60.15,60.17,58100.0,34.9373,34.9489,34.9315,34.9431,58100.0
2006-03-07 10:55:00,60.17,60.24,60.15,60.23,79200.0,34.9431,34.9838,34.9315,34.978,79200.0
2006-03-07 11:00:00,60.21,60.5,60.2,60.48,187400.0,34.9664,35.1348,34.9606,35.1232,187400.0
2006-03-07 11:05:00,60.48,60.56,60.45,60.5,101700.0,35.1232,35.1696,35.1057,35.1348,101700.0
2006-03-07 11:10:00,60.53,60.56,60.42,60.44,497400.0,35.1522,35.1696,35.0883,35.0999,497400.0
2006-03-07 11:15:00,60.44,60.46,60.38,60.42,90700.0,35.0999,35.1115,35.0651,35.0883,90700.0
2006-03-07 11:20:00,60.44,60.45,60.4,60.42,80300.0,35.0999,35.1057,35.0767,35.0883,80300.0
2006-03-07 11:25:00,60.43,60.48,60.4,60.4,61600.0,35.0941,35.1232,35.0767,35.0767,61600.0
2006-03-07 11:30:00,60.4,60.43,60.37,60.42,79600.0,35.0767,35.0941,35.0593,35.0883,79600.0
2006-03-07 11:35:00,60.43,60.46,60.4,60.44,87200.0,35.0941,35.1115,35.0767,35.0999,87200.0
2006-03-07 11:40:00,60.45,60.48,60.29,60.31,103800.0,35.1057,35.1232,35.0128,35.0244,103800.0
2006-03-07 11:45:00,60.32,60.44,59.82,60.37,71400.0,35.0302,35.0999,34.7399,35.0593,71400.0
2006-03-07 11:50:00,60.37,60.39,60.35,60.37,35900.0,35.0593,35.0709,35.0477,35.0593,35900.0
2006-03-07 11:55:00,60.37,60.41,60.35,60.4,37900.0,35.0593,35.0825,35.0477,35.0767,37900.0
2006-03-07 12:00:00,60.4,60.47,60.39,60.47,56400.0,35.0767,35.1174,35.0709,35.1174,56400.0
2006-03-07 12:05:00,60.47,60.51,60.46,60.5,39800.0,35.1174,35.1406,35.1115,35.1348,39800.0
2006-03-07 12:10:00,60.51,60.53,60.49,60.5,74500.0,35.1406,35.1522,35.129,35.1348,74500.0
2006-03-07 12:15:00,60.5,60.52,60.46,60.52,73000.0,35.1348,35.1464,35.1115,35.1464,73000.0
2006-03-07 12:20:00,60.51,60.52,60.43,60.44,84900.0,35.1406,35.1464,35.0941,35.0999,84900.0
2006-03-07 12:25:00,60.44,60.49,60.37,60.38,53900.0,35.0999,35.129,35.0593,35.0651,53900.0
2006-03-07 12:30:00,60.37,60.43,60.37,60.41,45700.0,35.0593,35.0941,35.0593,35.0825,45700.0
2006-03-07 12:35:00,60.41,60.43,60.32,60.35,47600.0,35.0825,35.0941,35.0302,35.0477,47600.0
2006-03-07 12:40:00,60.35,60.41,60.32,60.4,63100.0,35.0477,35.0825,35.0302,35.0767,63100.0
2006-03-07 12:45:00,60.4,60.41,60.27,60.29,59700.0,35.0767,35.0825,35.0012,35.0128,59700.0
2006-03-07 12:50:00,60.29,60.33,60.29,60.31,51500.0,35.0128,35.036,35.0128,35.0244,51500.0
2006-03-07 12:55:00,60.32,60.32,60.19,60.21,76000.0,35.0302,35.0302,34.9547,34.9664,76000.0
2006-03-07 13:00:00,60.21,60.26,60.2,60.24,45700.0,34.9664,34.9954,34.9606,34.9838,45700.0
2006-03-07 13:05:00,60.24,60.28,59.98,60.24,49900.0,34.9838,35.007,34.8328,34.9838,49900.0
2006-03-07 13:10:00,60.25,60.28,60.24,60.28,40500.0,34.9896,35.007,34.9838,35.007,40500.0
2006-03-07 13:15:00,60.26,60.28,60.26,60.27,26700.0,34.9954,35.007,34.9954,35.0012,26700.0
2006-03-07 13:20:00,60.28,60.29,60.26,60.28,40400.0,35.007,35.0128,34.9954,35.007,40400.0
2006-03-07 13:25:00,60.29,60.29,60.27,60.29,41200.0,35.0128,35.0128,35.0012,35.0128,41200.0
2006-03-07 13:30:00,60.28,60.31,60.27,60.3,24700.0,35.007,35.0244,35.0012,35.0186,24700.0
2006-03-07 13:35:00,60.31,60.31,60.25,60.28,51600.0,35.0244,35.0244,34.9896,35.007,51600.0
2006-03-07 13:40:00,60.28,60.35,60.28,60.34,67400.0,35.007,35.0477,35.007,35.0419,67400.0
2006-03-07 13:45:00,60.33,60.38,60.32,60.37,54000.0,35.036,35.0651,35.0302,35.0593,54000.0
2006-03-07 13:50:00,60.38,60.47,60.37,60.46,50100.0,35.0651,35.1174,35.0593,35.1115,50100.0
2006-03-07 13:55:00,60.46,60.5,60.45,60.45,60500.0,35.1115,35.1348,35.1057,35.1057,60500.0
2006-03-07 14:00:00,60.46,60.46,60.38,60.38,75400.0,35.1115,35.1115,35.0651,35.0651,75400.0
2006-03-07 14:05:00,60.37,60.45,60.37,60.44,73300.0,35.0593,35.1057,35.0593,35.0999,73300.0
2006-03-07 14:10:00,60.43,60.43,60.3,60.3,64600.0,35.0941,35.0941,35.0186,35.0186,64600.0
2006-03-07 14:15:00,60.31,60.32,60.29,60.3,60100.0,35.0244,35.0302,35.0128,35.0186,60100.0
2006-03-07 14:20:00,60.31,60.33,60.29,60.33,81700.0,35.0244,35.036,35.0128,35.036,81700.0
2006-03-07 14:25:00,60.32,60.38,60.29,60.3,132900.0,35.0302,35.0651,35.0128,35.0186,132900.0
2006-03-07 14:30:00,60.3,60.36,60.29,60.35,92400.0,35.0186,35.0535,35.0128,35.0477,92400.0
2006-03-07 14:35:00,60.34,60.4,60.31,60.4,68900.0,35.0419,35.0767,35.0244,35.0767,68900.0
2006-03-07 14:40:00,60.39,60.42,60.38,60.41,64800.0,35.0709,35.0883,35.0651,35.0825,64800.0
2006-03-07 14:45:00,60.41,60.44,60.32,60.37,90400.0,35.0825,35.0999,35.0302,35.0593,90400.0
2006-03-07 14:50:00,60.35,60.45,60.35,60.44,85400.0,35.0477,35.1057,35.0477,35.0999,85400.0
2006-03-07 14:55:00,60.46,60.47,60.35,60.41,72300.0,35.1115,35.1174,35.0477,35.0825,72300.0
2006-03-07 15:00:00,60.41,60.45,60.36,60.39,105800.0,35.0825,35.1057,35.0535,35.0709,105800.0
2006-03-07 15:05:00,60.39,60.44,60.34,60.34,78900.0,35.0709,35.0999,35.0419,35.0419,78900.0
2006-03-07 15:10:00,60.33,60.43,60.33,60.39,129500.0,35.036,35.0941,35.036,35.0709,129500.0
2006-03-07 15:15:00,60.38,60.39,60.29,60.29,82800.0,35.0651,35.0709,35.0128,35.0128,82800.0
2006-03-07 15:20:00,60.27,60.37,60.27,60.35,84800.0,35.0012,35.0593,35.0012,35.0477,84800.0
2006-03-07 15:25:00,60.34,60.37,60.34,60.36,66600.0,35.0419,35.0593,35.0419,35.0535,66600.0
2006-03-07 15:30:00,60.35,60.38,60.34,60.36,84300.0,35.0477,35.0651,35.0419,35.0535,84300.0
2006-03-07 15:35:00,60.33,60.45,60.33,60.4,130000.0,35.036,35.1057,35.036,35.0767,130000.0
2006-03-07 15:40:00,60.42,60.42,60.34,60.39,141900.0,35.0883,35.0883,35.0419,35.0709,141900.0
2006-03-07 15:45:00,60.38,60.39,60.32,60.33,114300.0,35.0651,35.0709,35.0302,35.036,114300.0
2006-03-07 15:50:00,60.33,60.35,60.3,60.34,208200.0,35.036,35.0477,35.0186,35.0419,208200.0
2006-03-07 15:55:00,60.33,60.35,60.29,60.29,186400.0,35.036,35.0477,35.0128,35.0128,186400.0
2006-03-08 09:30:00,60.25,60.48,60.23,60.46,208700.0,34.9896,35.1232,34.978,35.1115,208700.0
2006-03-08 09:35:00,60.45,60.45,60.36,60.44,77100.0,35.1057,35.1057,35.0535,35.0999,77100.0
2006-03-08 09:40:00,60.45,60.48,60.44,60.47,120100.0,35.1057,35.1232,35.0999,35.1174,120100.0
2006-03-08 09:45:00,60.46,60.7,60.46,60.62,189400.0,35.1115,35.2509,35.1115,35.2045,189400.0
2006-03-08 09:50:00,60.65,60.78,60.62,60.77,152000.0,35.2219,35.2974,35.2045,35.2916,152000.0
2006-03-08 09:55:00,60.78,61.01,60.77,60.99,202500.0,35.2974,35.431,35.2916,35.4193,202500.0
2006-03-08 10:00:00,60.99,61.0,60.86,60.96,283400.0,35.4193,35.4251,35.3438,35.4019,283400.0
2006-03-08 10:05:00,60.95,61.0,60.93,61.0,188500.0,35.3961,35.4251,35.3845,35.4251,188500.0
2006-03-08 10:10:00,61.0,61.1,60.93,60.98,194500.0,35.4251,35.4832,35.3845,35.4135,194500.0
2006-03-08 10:15:00,60.96,61.0,60.93,60.97,86900.0,35.4019,35.4251,35.3845,35.4077,86900.0
2006-03-08 10:20:00,60.97,61.01,60.96,60.99,107800.0,35.4077,35.431,35.4019,35.4193,107800.0
2006-03-08 10:25:00,60.98,61.01,60.95,60.97,65400.0,35.4135,35.431,35.3961,35.4077,65400.0
2006-03-08 10:30:00,60.96,61.05,60.95,61.01,95200.0,35.4019,35.4542,35.3961,35.431,95200.0
2006-03-08 10:35:00,61.01,61.08,61.0,61.05,115700.0,35.431,35.4716,35.4251,35.4542,115700.0
2006-03-08 10:40:00,61.05,61.06,60.94,60.94,64200.0,35.4542,35.46,35.3903,35.3903,64200.0
2006-03-08 10:45:00,60.94,60.95,60.83,60.85,73200.0,35.3903,35.3961,35.3264,35.338,73200.0
2006-03-08 10:50:00,60.85,60.93,60.83,60.93,52700.0,35.338,35.3845,35.3264,35.3845,52700.0
2006-03-08 10:55:00,60.93,60.93,60.87,60.91,54300.0,35.3845,35.3845,35.3496,35.3729,54300.0
2006-03-08 11:00:00,60.89,60.9,60.8,60.81,49700.0,35.3613,35.3671,35.309,35.3148,49700.0
2006-03-08 11:05:00,60.82,60.83,60.76,60.8,97200.0,35.3206,35.3264,35.2858,35.309,97200.0
2006-03-08 11:10:00,60.81,60.84,60.75,60.84,59500.0,35.3148,35.3322,35.28,35.3322,59500.0
2006-03-08 11:15:00,60.84,60.85,60.79,60.8,30300.0,35.3322,35.338,35.3032,35.309,30300.0
2006-03-08 11:20:00,60.8,60.81,60.77,60.78,38700.0,35.309,35.3148,35.2916,35.2974,38700.0
2006-03-08 11:25:00,60.78,60.78,60.7,60.73,61000.0,35.2974,35.2974,35.2509,35.2683,61000.0
2006-03-08 11:30:00,60.72,60.83,60.71,60.83,63600.0,35.2625,35.3264,35.2567,35.3264,63600.0
2006-03-08 11:35:00,60.83,60.94,60.81,60.92,94800.0,35.3264,35.3903,35.3148,35.3787,94800.0
2006-03-08 11:40:00,60.9,60.93,60.76,60.8,46100.0,35.3671,35.3845,35.2858,35.309,46100.0
2006-03-08 11:45:00,60.8,60.82,60.73,60.78,65600.0,35.309,35.3206,35.2683,35.2974,65600.0
2006-03-08 11:50:00,60.76,60.83,60.71,60.81,65400.0,35.2858,35.3264,35.2567,35.3148,65400.0
2006-03-08 11:55:00,60.81,60.85,60.79,60.85,43900.0,35.3148,35.338,35.3032,35.338,43900.0
2006-03-08 12:00:00,60.85,60.98,60.85,60.98,63900.0,35.338,35.4135,35.338,35.4135,63900.0
2006-03-08 12:05:00,60.97,60.98,60.89,60.92,82400.0,35.4077,35.4135,35.3613,35.3787,82400.0
2006-03-08 12:10:00,60.92,60.96,60.89,60.96,39700.0,35.3787,35.4019,35.3613,35.4019,39700.0
2006-03-08 12:15:00,60.95,60.97,60.91,60.95,49500.0,35.3961,35.4077,35.3729,35.3961,49500.0
2006-03-08 12:20:00,60.96,61.0,60.93,61.0,69400.0,35.4019,35.4251,35.3845,35.4251,69400.0
2006-03-08 12:25:00,60.99,61.08,60.99,61.07,141600.0,35.4193,35.4716,35.4193,35.4658,141600.0
2006-03-08 12:30:00,61.06,61.09,61.04,61.07,49600.0,35.46,35.4774,35.4484,35.4658,49600.0
2006-03-08 12:35:00,61.08,61.15,61.07,61.13,106900.0,35.4716,35.5123,35.4658,35.5006,106900.0
2006-03-08 12:40:00,61.13,61.3,61.13,61.3,174000.0,35.5006,35.5994,35.5006,35.5994,174000.0
2006-03-08 12:45:00,61.3,61.33,61.26,61.3,121700.0,35.5994,35.6168,35.5761,35.5994,121700.0
2006-03-08 12:50:00,61.29,61.3,61.22,61.22,127800.0,35.5936,35.5994,35.5529,35.5529,127800.0
2006-03-08 12:55:00,61.22,61.23,61.1,61.16,99500.0,35.5529,35.5587,35.4832,35.5181,99500.0
2006-03-08 13:00:00,61.15,61.18,61.12,61.16,32500.0,35.5123,35.5297,35.4948,35.5181,32500.0
2006-03-08 13:05:00,61.16,61.16,61.02,61.08,116200.0,35.5181,35.5181,35.4368,35.4716,116200.0
2006-03-08 13:10:00,61.08,61.14,61.08,61.08,46900.0,35.4716,35.5064,35.4716,35.4716,46900.0
2006-03-08 13:15:00,61.09,61.1,61.07,61.09,38600.0,35.4774,35.4832,35.4658,35.4774,38600.0
2006-03-08 13:20:00,61.08,61.09,61.05,61.05,33700.0,35.4716,35.4774,35.4542,35.4542,33700.0
2006-03-08 13:25:00,61.06,61.09,61.02,61.05,121200.0,35.46,35.4774,35.4368,35.4542,121200.0
2006-03-08 13:30:00,61.05,61.07,61.04,61.05,34000.0,35.4542,35.4658,35.4484,35.4542,34000.0
2006-03-08 13:35:00,61.06,61.06,61.0,61.01,84600.0,35.46,35.46,35.4251,35.431,84600.0
2006-03-08 13:40:00,61.03,61.04,61.01,61.01,33300.0,35.4426,35.4484,35.431,35.431,33300.0
2006-03-08 13:45:00,61.01,61.03,61.0,61.01,46100.0,35.431,35.4426,35.4251,35.431,46100.0
2006-03-08 13:50:00,61.01,61.02,60.97,60.97,41400.0,35.431,35.4368,35.4077,35.4077,41400.0
2006-03-08 13:55:00,60.97,61.0,60.96,61.0,59700.0,35.4077,35.4251,35.4019,35.4251,59700.0
2006-03-08 14:00:00,61.0,61.05,60.99,61.05,85100.0,35.4251,35.4542,35.4193,35.4542,85100.0
2006-03-08 14:05:00,61.06,61.1,61.03,61.1,66100.0,35.46,35.4832,35.4426,35.4832,66100.0
2006-03-08 14:10:00,61.1,61.19,61.1,61.17,110400.0,35.4832,35.5355,35.4832,35.5239,110400.0
2006-03-08 14:15:00,61.17,61.2,61.1,61.12,44600.0,35.5239,35.5413,35.4832,35.4948,44600.0
2006-03-08 14:20:00,61.13,61.17,61.12,61.16,50100.0,35.5006,35.5239,35.4948,35.5181,50100.0
2006-03-08 14:25:00,61.16,61.17,61.1,61.15,59300.0,35.5181,35.5239,35.4832,35.5123,59300.0
2006-03-08 14:30:00,61.14,61.2,61.12,61.17,88900.0,35.5064,35.5413,35.4948,35.5239,88900.0
2006-03-08 14:35:00,61.17,61.19,61.14,61.16,42700.0,35.5239,35.5355,35.5064,35.5181,42700.0
2006-03-08 14:40:00,61.17,61.19,61.14,61.16,75100.0,35.5239,35.5355,35.5064,35.5181,75100.0
2006-03-08 14:45:00,61.16,61.2,61.14,61.15,98000.0,35.5181,35.5413,35.5064,35.5123,98000.0
2006-03-08 14:50:00,61.16,61.2,61.14,61.18,62800.0,35.5181,35.5413,35.5064,35.5297,62800.0
2006-03-08 14:55:00,61.18,61.19,61.14,61.16,57200.0,35.5297,35.5355,35.5064,35.5181,57200.0
2006-03-08 15:00:00,61.17,61.2,61.15,61.17,81700.0,35.5239,35.5413,35.5123,35.5239,81700.0
2006-03-08 15:05:00,61.17,61.29,61.16,61.28,185700.0,35.5239,35.5936,35.5181,35.5878,185700.0
2006-03-08 15:10:00,61.28,61.29,61.24,61.26,101700.0,35.5878,35.5936,35.5645,35.5761,101700.0
2006-03-08 15:15:00,61.25,61.27,61.23,61.25,71600.0,35.5703,35.5819,35.5587,35.5703,71600.0
2006-03-08 15:20:00,61.26,61.26,61.23,61.23,55400.0,35.5761,35.5761,35.5587,35.5587,55400.0
2006-03-08 15:25:00,61.24,61.3,61.23,61.29,123700.0,35.5645,35.5994,35.5587,35.5936,123700.0
2006-03-08 15:30:00,61.29,61.29,61.22,61.25,108000.0,35.5936,35.5936,35.5529,35.5703,108000.0
2006-03-08 15:35:00,61.25,61.26,61.17,61.18,120400.0,35.5703,35.5761,35.5239,35.5297,120400.0
2006-03-08 15:40:00,61.18,61.24,61.16,61.18,141400.0,35.5297,35.5645,35.5181,35.5297,141400.0
2006-03-08 15:45:00,61.18,61.19,61.09,61.1,135800.0,35.5297,35.5355,35.4774,35.4832,135800.0
2006-03-08 15:50:00,61.09,61.1,61.06,61.1,173100.0,35.4774,35.4832,35.46,35.4832,173100.0
2006-03-08 15:55:00,61.1,61.11,61.08,61.09,210500.0,35.4832,35.489,35.4716,35.4774,210500.0
2006-03-09 09:30:00,61.5,61.5,61.1,61.24,223000.0,35.7155,35.7155,35.4832,35.5645,223000.0
2006-03-09 09:35:00,61.24,61.33,61.2,61.33,74100.0,35.5645,35.6168,35.5413,35.6168,74100.0
2006-03-09 09:40:00,61.31,61.39,61.23,61.37,123500.0,35.6052,35.6516,35.5587,35.64,123500.0
2006-03-09 09:45:00,61.38,61.57,61.38,61.56,138900.0,35.6458,35.7562,35.6458,35.7504,138900.0
2006-03-09 09:50:00,61.55,61.6,61.47,61.59,99000.0,35.7446,35.7736,35.6981,35.7678,99000.0
2006-03-09 09:55:00,61.59,61.63,61.55,61.62,102800.0,35.7678,35.791,35.7446,35.7852,102800.0
2006-03-09 10:00:00,61.61,61.66,61.6,61.61,79000.0,35.7794,35.8084,35.7736,35.7794,79000.0
2006-03-09 10:05:00,61.6,61.61,61.52,61.59,115400.0,35.7736,35.7794,35.7271,35.7678,115400.0
2006-03-09 10:10:00,61.59,61.6,61.51,61.59,150600.0,35.7678,35.7736,35.7213,35.7678,150600.0
2006-03-09 10:15:00,61.6,61.67,61.58,61.66,67700.0,35.7736,35.8142,35.762,35.8084,67700.0
2006-03-09 10:20:00,61.66,61.71,61.65,61.71,59900.0,35.8084,35.8375,35.8026,35.8375,59900.0
2006-03-09 10:25:00,61.72,61.75,61.66,61.73,69900.0,35.8433,35.8607,35.8084,35.8491,69900.0
2006-03-09 10:30:00,61.74,61.76,61.72,61.76,107800.0,35.8549,35.8665,35.8433,35.8665,107800.0
2006-03-09 10:35:00,61.75,61.8,61.72,61.79,74900.0,35.8607,35.8897,35.8433,35.8839,74900.0
2006-03-09 10:40:00,61.79,61.82,61.61,61.7,162100.0,35.8839,35.9014,35.7794,35.8317,162100.0
2006-03-09 10:45:00,61.72,61.72,61.63,61.65,103400.0,35.8433,35.8433,35.791,35.8026,103400.0
2006-03-09 10:50:00,61.65,61.68,61.63,61.63,40700.0,35.8026,35.82,35.791,35.791,40700.0
2006-03-09 10:55:00,61.62,61.63,61.6,61.6,51800.0,35.7852,35.791,35.7736,35.7736,51800.0
2006-03-09 11:00:00,61.61,61.62,61.57,61.59,41300.0,35.7794,35.7852,35.7562,35.7678,41300.0
2006-03-09 11:05:00,61.59,61.63,61.58,61.62,34100.0,35.7678,35.791,35.762,35.7852,34100.0
2006-03-09 11:10:00,61.62,61.65,61.62,61.64,34300.0,35.7852,35.8026,35.7852,35.7968,34300.0
2006-03-09 11:15:00,61.63,61.72,61.63,61.71,73300.0,35.791,35.8433,35.791,35.8375,73300.0
2006-03-09 11:20:00,61.73,61.82,61.7,61.82,108100.0,35.8491,35.9014,35.8317,35.9014,108100.0
2006-03-09 11:25:00,61.82,61.9,61.82,61.9,162300.0,35.9014,35.9478,35.9014,35.9478,162300.0
2006-03-09 11:30:00,61.89,61.95,61.64,61.95,152100.0,35.942,35.9768,35.7968,35.9768,152100.0
2006-03-09 11:35:00,61.94,62.0,61.92,61.96,468800.0,35.971,36.0059,35.9594,35.9827,468800.0
2006-03-09 11:40:00,61.96,61.97,61.93,61.95,186000.0,35.9827,35.9885,35.9652,35.9768,186000.0
2006-03-09 11:45:00,61.95,61.96,61.82,61.9,82600.0,35.9768,35.9827,35.9014,35.9478,82600.0
2006-03-09 11:50:00,61.91,61.93,61.87,61.87,76400.0,35.9536,35.9652,35.9304,35.9304,76400.0
2006-03-09 11:55:00,61.87,61.89,61.84,61.87,72700.0,35.9304,35.942,35.913,35.9304,72700.0
2006-03-09 12:00:00,61.87,61.88,61.83,61.86,113300.0,35.9304,35.9362,35.9072,35.9246,113300.0
2006-03-09 12:05:00,61.86,61.86,61.83,61.85,77000.0,35.9246,35.9246,35.9072,35.9188,77000.0
2006-03-09 12:10:00,61.85,61.88,61.84,61.88,75700.0,35.9188,35.9362,35.913,35.9362,75700.0
2006-03-09 12:15:00,61.88,61.89,61.85,61.88,60500.0,35.9362,35.942,35.9188,35.9362,60500.0
2006-03-09 12:20:00,61.88,61.91,61.88,61.89,86900.0,35.9362,35.9536,35.9362,35.942,86900.0
2006-03-09 12:25:00,61.89,61.92,61.88,61.9,63900.0,35.942,35.9594,35.9362,35.9478,63900.0
2006-03-09 12:30:00,61.91,61.91,61.82,61.85,90400.0,35.9536,35.9536,35.9014,35.9188,90400.0
2006-03-09 12:35:00,61.85,61.86,61.67,61.72,153600.0,35.9188,35.9246,35.8142,35.8433,153600.0
2006-03-09 12:40:00,61.74,61.74,61.66,61.7,41400.0,35.8549,35.8549,35.8084,35.8317,41400.0
2006-03-09 12:45:00,61.71,61.79,61.66,61.74,35400.0,35.8375,35.8839,35.8084,35.8549,35400.0
2006-03-09 12:50:00,61.74,61.77,61.71,61.72,25800.0,35.8549,35.8723,35.8375,35.8433,25800.0
2006-03-09 12:55:00,61.72,61.72,61.67,61.68,58300.0,35.8433,35.8433,35.8142,35.82,58300.0
2006-03-09 13:00:00,61.68,61.69,61.62,61.64,110100.0,35.82,35.8259,35.7852,35.7968,110100.0
2006-03-09 13:05:00,61.64,61.67,61.63,61.63,53100.0,35.7968,35.8142,35.791,35.791,53100.0
2006-03-09 13:10:00,61.64,61.64,61.51,61.53,98100.0,35.7968,35.7968,35.7213,35.7329,98100.0
2006-03-09 13:15:00,61.52,61.57,61.52,61.56,51900.0,35.7271,35.7562,35.7271,35.7504,51900.0
2006-03-09 13:20:00,61.54,61.56,61.49,61.5,101900.0,35.7387,35.7504,35.7097,35.7155,101900.0
2006-03-09 13:25:00,61.5,61.5,61.48,61.49,40800.0,35.7155,35.7155,35.7039,35.7097,40800.0
2006-03-09 13:30:00,61.49,61.52,61.45,61.45,60300.0,35.7097,35.7271,35.6865,35.6865,60300.0
2006-03-09 13:35:00,61.45,61.5,61.44,61.48,43500.0,35.6865,35.7155,35.6807,35.7039,43500.0
2006-03-09 13:40:00,61.48,61.48,61.46,61.48,40400.0,35.7039,35.7039,35.6923,35.7039,40400.0
2006-03-09 13:45:00,61.48,61.53,61.47,61.5,60900.0,35.7039,35.7329,35.6981,35.7155,60900.0
2006-03-09 13:50:00,61.51,61.61,61.5,61.58,47100.0,35.7213,35.7794,35.7155,35.762,47100.0
2006-03-09 13:55:00,61.59,61.59,61.55,61.57,22300.0,35.7678,35.7678,35.7446,35.7562,22300.0
2006-03-09 14:00:00,61.57,61.63,61.55,61.62,31600.0,35.7562,35.791,35.7446,35.7852,31600.0
2006-03-09 14:05:00,61.62,61.65,61.62,61.64,30100.0,35.7852,35.8026,35.7852,35.7968,30100.0
2006-03-09 14:10:00,61.64,61.65,61.64,61.65,26600.0,35.7968,35.8026,35.7968,35.8026,26600.0
2006-03-09 14:15:00,61.64,61.65,61.58,61.59,33400.0,35.7968,35.8026,35.762,35.7678,33400.0
2006-03-09 14:20:00,61.58,61.6,61.57,61.6,38100.0,35.762,35.7736,35.7562,35.7736,38100.0
2006-03-09 14:25:00,61.6,61.62,61.57,61.59,36900.0,35.7736,35.7852,35.7562,35.7678,36900.0
2006-03-09 14:30:00,61.59,61.64,61.58,61.64,33600.0,35.7678,35.7968,35.762,35.7968,33600.0
2006-03-09 14:35:00,61.64,61.64,61.58,61.58,50300.0,35.7968,35.7968,35.762,35.762,50300.0
2006-03-09 14:40:00,61.57,61.57,61.49,61.5,64200.0,35.7562,35.7562,35.7097,35.7155,64200.0
2006-03-09 14:45:00,61.5,61.58,61.47,61.58,55200.0,35.7155,35.762,35.6981,35.762,55200.0
2006-03-09 14:50:00,61.57,61.65,61.57,61.65,63200.0,35.7562,35.8026,35.7562,35.8026,63200.0
2006-03-09 14:55:00,61.64,61.71,61.64,61.7,91200.0,35.7968,35.8375,35.7968,35.8317,91200.0
2006-03-09 15:00:00,61.7,61.72,61.63,61.64,75700.0,35.8317,35.8433,35.791,35.7968,75700.0
2006-03-09 15:05:00,61.63,61.64,61.58,61.6,66100.0,35.791,35.7968,35.762,35.7736,66100.0
2006-03-09 15:10:00,61.59,61.6,61.48,61.57,88000.0,35.7678,35.7736,35.7039,35.7562,88000.0
2006-03-09 15:15:00,61.57,61.58,61.49,61.49,65100.0,35.7562,35.762,35.7097,35.7097,65100.0
2006-03-09 15:20:00,61.48,61.57,61.48,61.56,57300.0,35.7039,35.7562,35.7039,35.7504,57300.0
2006-03-09 15:25:00,61.56,61.6,61.48,61.49,108200.0,35.7504,35.7736,35.7039,35.7097,108200.0
2006-03-09 15:30:00,61.49,61.55,61.49,61.55,79500.0,35.7097,35.7446,35.7097,35.7446,79500.0
2006-03-09 15:35:00,61.56,61.62,61.52,61.58,94800.0,35.7504,35.7852,35.7271,35.762,94800.0
2006-03-09 15:40:00,61.58,61.59,61.48,61.54,101400.0,35.762,35.7678,35.7039,35.7387,101400.0
2006-03-09 15:45:00,61.53,61.55,61.47,61.47,77600.0,35.7329,35.7446,35.6981,35.6981,77600.0
2006-03-09 15:50:00,61.46,61.49,61.37,61.49,149300.0,35.6923,35.7097,35.64,35.7097,149300.0
2006-03-09 15:55:00,61.49,61.53,61.45,61.46,202200.0,35.7097,35.7329,35.6865,35.6923,202200.0
2006-03-10 09:30:00,61.45,61.78,61.45,61.71,267100.0,35.6865,35.8781,35.6865,35.8375,267100.0
2006-03-10 09:35:00,61.7,61.76,61.68,61.75,88800.0,35.8317,35.8665,35.82,35.8607,88800.0
2006-03-10 09:40:00,61.75,61.86,61.75,61.81,124000.0,35.8607,35.9246,35.8607,35.8955,124000.0
2006-03-10 09:45:00,61.82,61.85,61.75,61.79,83000.0,35.9014,35.9188,35.8607,35.8839,83000.0
2006-03-10 09:50:00,61.79,61.87,61.78,61.84,95900.0,35.8839,35.9304,35.8781,35.913,95900.0
2006-03-10 09:55:00,61.83,61.88,61.83,61.87,68200.0,35.9072,35.9362,35.9072,35.9304,68200.0
2006-03-10 10:00:00,61.87,61.92,61.84,61.87,135200.0,35.9304,35.9594,35.913,35.9304,135200.0
2006-03-10 10:05:00,61.85,61.89,61.82,61.85,75700.0,35.9188,35.942,35.9014,35.9188,75700.0
2006-03-10 10:10:00,61.86,61.91,61.83,61.89,81900.0,35.9246,35.9536,35.9072,35.942,81900.0
2006-03-10 10:15:00,61.9,61.94,61.88,61.9,80800.0,35.9478,35.971,35.9362,35.9478,80800.0
2006-03-10 10:20:00,61.9,61.92,61.89,61.9,72800.0,35.9478,35.9594,35.942,35.9478,72800.0
2006-03-10 10:25:00,61.91,61.94,61.9,61.92,95900.0,35.9536,35.971,35.9478,35.9594,95900.0
2006-03-10 10:30:00,61.91,61.94,61.89,61.92,92600.0,35.9536,35.971,35.942,35.9594,92600.0
2006-03-10 10:35:00,61.92,61.95,61.89,61.95,129800.0,35.9594,35.9768,35.942,35.9768,129800.0
2006-03-10 10:40:00,61.94,62.0,61.94,61.99,213900.0,35.971,36.0059,35.971,36.0001,213900.0
2006-03-10 10:45:00,61.99,62.0,61.97,62.0,138600.0,36.0001,36.0059,35.9885,36.0059,138600.0
2006-03-10 10:50:00,61.99,62.09,61.98,62.09,267700.0,36.0001,36.0582,35.9943,36.0582,267700.0
2006-03-10 10:55:00,62.09,62.2,62.07,62.2,165400.0,36.0582,36.122,36.0465,36.122,165400.0
2006-03-10 11:00:00,62.2,62.25,62.18,62.18,140800.0,36.122,36.1511,36.1104,36.1104,140800.0
2006-03-10 11:05:00,62.17,62.19,62.08,62.12,80800.0,36.1046,36.1162,36.0523,36.0756,80800.0
2006-03-10 11:10:00,62.13,62.16,62.12,62.13,49100.0,36.0814,36.0988,36.0756,36.0814,49100.0
2006-03-10 11:15:00,62.13,62.14,62.06,62.08,71400.0,36.0814,36.0872,36.0407,36.0523,71400.0
2006-03-10 11:20:00,62.08,62.18,62.06,62.16,71900.0,36.0523,36.1104,36.0407,36.0988,71900.0
2006-03-10 11:25:00,62.16,62.25,62.16,62.23,68000.0,36.0988,36.1511,36.0988,36.1395,68000.0
2006-03-10 11:30:00,62.25,62.27,62.2,62.24,137000.0,36.1511,36.1627,36.122,36.1453,137000.0
2006-03-10 11:35:00,62.23,62.28,62.22,62.27,86200.0,36.1395,36.1685,36.1336,36.1627,86200.0
2006-03-10 11:40:00,62.27,62.29,62.24,62.26,59300.0,36.1627,36.1743,36.1453,36.1569,59300.0
2006-03-10 11:45:00,62.27,62.3,62.23,62.25,89800.0,36.1627,36.1801,36.1395,36.1511,89800.0
2006-03-10 11:50:00,62.26,62.28,62.23,62.28,46000.0,36.1569,36.1685,36.1395,36.1685,46000.0
2006-03-10 11:55:00,62.27,62.29,62.25,62.27,99200.0,36.1627,36.1743,36.1511,36.1627,99200.0
2006-03-10 12:00:00,62.27,62.38,62.26,62.38,78800.0,36.1627,36.2266,36.1569,36.2266,78800.0
2006-03-10 12:05:00,62.38,62.44,62.37,62.42,64400.0,36.2266,36.2614,36.2208,36.2498,64400.0
2006-03-10 12:10:00,62.42,62.43,62.36,62.39,82700.0,36.2498,36.2556,36.215,36.2324,82700.0
2006-03-10 12:15:00,62.4,62.4,62.34,62.36,47200.0,36.2382,36.2382,36.2033,36.215,47200.0
2006-03-10 12:20:00,62.36,62.36,62.32,62.32,18300.0,36.215,36.215,36.1917,36.1917,18300.0
2006-03-10 12:25:00,62.33,62.33,62.3,62.31,34600.0,36.1975,36.1975,36.1801,36.1859,34600.0
2006-03-10 12:30:00,62.31,62.35,62.29,62.29,53100.0,36.1859,36.2091,36.1743,36.1743,53100.0
2006-03-10 12:35:00,62.28,62.36,62.28,62.32,45000.0,36.1685,36.215,36.1685,36.1917,45000.0
2006-03-10 12:40:00,62.33,62.33,62.29,62.3,28900.0,36.1975,36.1975,36.1743,36.1801,28900.0
2006-03-10 12:45:00,62.3,62.3,62.22,62.25,72000.0,36.1801,36.1801,36.1336,36.1511,72000.0
2006-03-10 12:50:00,62.24,62.25,62.21,62.23,106800.0,36.1453,36.1511,36.1278,36.1395,106800.0
2006-03-10 12:55:00,62.23,62.25,62.22,62.25,52900.0,36.1395,36.1511,36.1336,36.1511,52900.0
2006-03-10 13:00:00,62.24,62.26,62.23,62.25,112100.0,36.1453,36.1569,36.1395,36.1511,112100.0
2006-03-10 13:05:00,62.25,62.25,62.22,62.24,46500.0,36.1511,36.1511,36.1336,36.1453,46500.0
2006-03-10 13:10:00,62.23,62.26,62.22,62.24,36900.0,36.1395,36.1569,36.1336,36.1453,36900.0
2006-03-10 13:15:00,62.24,62.26,62.23,62.24,61400.0,36.1453,36.1569,36.1395,36.1453,61400.0
2006-03-10 13:20:00,62.24,62.26,62.2,62.2,66100.0,36.1453,36.1569,36.122,36.122,66100.0
2006-03-10 13:25:00,62.21,62.3,62.2,62.23,43800.0,36.1278,36.1801,36.122,36.1395,43800.0
2006-03-10 13:30:00,62.23,62.24,62.15,62.17,74800.0,36.1395,36.1453,36.093,36.1046,74800.0
2006-03-10 13:35:00,62.17,62.22,62.16,62.21,79100.0,36.1046,36.1336,36.0988,36.1278,79100.0
2006-03-10 13:40:00,62.21,62.21,62.15,62.15,94400.0,36.1278,36.1278,36.093,36.093,94400.0
2006-03-10 13:45:00,62.15,62.17,62.12,62.16,72200.0,36.093,36.1046,36.0756,36.0988,72200.0
2006-03-10 13:50:00,62.15,62.17,62.05,62.11,86300.0,36.093,36.1046,36.0349,36.0698,86300.0
2006-03-10 13:55:00,62.12,62.16,62.11,62.14,62300.0,36.0756,36.0988,36.0698,36.0872,62300.0
2006-03-10 14:00:00,62.15,62.23,62.15,62.23,82100.0,36.093,36.1395,36.093,36.1395,82100.0
2006-03-10 14:05:00,62.22,62.35,62.22,62.34,96800.0,36.1336,36.2091,36.1336,36.2033,96800.0
2006-03-10 14:10:00,62.33,62.36,62.32,62.35,61900.0,36.1975,36.215,36.1917,36.2091,61900.0
2006-03-10 14:15:00,62.35,62.41,62.34,62.4,93800.0,36.2091,36.244,36.2033,36.2382,93800.0
2006-03-10 14:20:00,62.4,62.42,62.39,62.4,77300.0,36.2382,36.2498,36.2324,36.2382,77300.0
2006-03-10 14:25:00,62.41,62.42,62.35,62.36,58600.0,36.244,36.2498,36.2091,36.215,58600.0
2006-03-10 14:30:00,62.37,62.38,62.35,62.38,58600.0,36.2208,36.2266,36.2091,36.2266,58600.0
2006-03-10 14:35:00,62.38,62.4,62.34,62.4,79300.0,36.2266,36.2382,36.2033,36.2382,79300.0
2006-03-10 14:40:00,62.4,62.4,62.24,62.26,68900.0,36.2382,36.2382,36.1453,36.1569,68900.0
2006-03-10 14:45:00,62.26,62.31,62.11,62.11,67300.0,36.1569,36.1859,36.0698,36.0698,67300.0
2006-03-10 14:50:00,62.12,62.19,62.1,62.16,85500.0,36.0756,36.1162,36.064,36.0988,85500.0
2006-03-10 14:55:00,62.16,62.24,62.12,62.22,100500.0,36.0988,36.1453,36.0756,36.1336,100500.0
2006-03-10 15:00:00,62.22,62.24,62.16,62.23,68600.0,36.1336,36.1453,36.0988,36.1395,68600.0
2006-03-10 15:05:00,62.23,62.26,62.2,62.23,144100.0,36.1395,36.1569,36.122,36.1395,144100.0
2006-03-10 15:10:00,62.21,62.26,62.18,62.19,97900.0,36.1278,36.1569,36.1104,36.1162,97900.0
2006-03-10 15:15:00,62.19,62.27,62.18,62.26,82800.0,36.1162,36.1627,36.1104,36.1569,82800.0
2006-03-10 15:20:00,62.24,62.29,62.23,62.25,107100.0,36.1453,36.1743,36.1395,36.1511,107100.0
2006-03-10 15:25:00,62.25,62.32,62.24,62.28,138400.0,36.1511,36.1917,36.1453,36.1685,138400.0
2006-03-10 15:30:00,62.27,62.37,62.27,62.3,129200.0,36.1627,36.2208,36.1627,36.1801,129200.0
2006-03-10 15:35:00,62.3,62.31,62.26,62.29,74400.0,36.1801,36.1859,36.1569,36.1743,74400.0
2006-03-10 15:40:00,62.29,62.29,62.23,62.26,119900.0,36.1743,36.1743,36.1395,36.1569,119900.0
2006-03-10 15:45:00,62.26,62.29,62.22,62.25,96400.0,36.1569,36.1743,36.1336,36.1511,96400.0
2006-03-10 15:50:00,62.24,62.3,62.24,62.28,153100.0,36.1453,36.1801,36.1453,36.1685,153100.0
2006-03-10 15:55:00,62.27,62.3,62.25,62.25,195600.0,36.1627,36.1801,36.1511,36.1511,195600.0
2006-03-13 09:30:00,62.11,62.12,61.96,62.09,364100.0,36.0698,36.0756,35.9827,36.0582,364100.0
2006-03-13 09:35:00,62.06,62.15,62.05,62.1,44100.0,36.0407,36.093,36.0349,36.064,44100.0
2006-03-13 09:40:00,62.1,62.31,62.05,62.3,130300.0,36.064,36.1859,36.0349,36.1801,130300.0
2006-03-13 09:45:00,62.3,62.43,62.25,62.35,95200.0,36.1801,36.2556,36.1511,36.2091,95200.0
2006-03-13 09:50:00,62.32,62.32,62.25,62.25,59000.0,36.1917,36.1917,36.1511,36.1511,59000.0
2006-03-13 09:55:00,62.25,62.27,62.17,62.18,75200.0,36.1511,36.1627,36.1046,36.1104,75200.0
2006-03-13 10:00:00,62.18,62.26,62.15,62.25,145100.0,36.1104,36.1569,36.093,36.1511,145100.0
2006-03-13 10:05:00,62.26,62.43,62.25,62.35,117100.0,36.1569,36.2556,36.1511,36.2091,117100.0
2006-03-13 10:10:00,62.36,62.38,62.28,62.34,110700.0,36.215,36.2266,36.1685,36.2033,110700.0
2006-03-13 10:15:00,62.34,62.42,62.3,62.39,80000.0,36.2033,36.2498,36.1801,36.2324,80000.0
2006-03-13 10:20:00,62.38,62.4,62.34,62.38,51600.0,36.2266,36.2382,36.2033,36.2266,51600.0
2006-03-13 10:25:00,62.39,62.42,62.38,62.4,48000.0,36.2324,36.2498,36.2266,36.2382,48000.0
2006-03-13 10:30:00,62.39,62.45,62.39,62.43,67200.0,36.2324,36.2672,36.2324,36.2556,67200.0
2006-03-13 10:35:00,62.42,62.49,62.41,62.46,94700.0,36.2498,36.2904,36.244,36.273,94700.0
2006-03-13 10:40:00,62.46,62.5,62.45,62.49,223200.0,36.273,36.2963,36.2672,36.2904,223200.0
2006-03-13 10:45:00,62.5,62.5,62.44,62.45,53400.0,36.2963,36.2963,36.2614,36.2672,53400.0
2006-03-13 10:50:00,62.45,62.49,62.44,62.47,35700.0,36.2672,36.2904,36.2614,36.2788,35700.0
2006-03-13 10:55:00,62.47,62.49,62.45,62.49,47500.0,36.2788,36.2904,36.2672,36.2904,47500.0
2006-03-13 11:00:00,62.49,62.5,62.46,62.46,79000.0,36.2904,36.2963,36.273,36.273,79000.0
2006-03-13 11:05:00,62.46,62.46,62.38,62.39,72700.0,36.273,36.273,36.2266,36.2324,72700.0
2006-03-13 11:10:00,62.38,62.41,62.32,62.32,51900.0,36.2266,36.244,36.1917,36.1917,51900.0
2006-03-13 11:15:00,62.32,62.38,62.29,62.37,40100.0,36.1917,36.2266,36.1743,36.2208,40100.0
2006-03-13 11:20:00,62.38,62.45,62.36,62.39,69700.0,36.2266,36.2672,36.215,36.2324,69700.0
2006-03-13 11:25:00,62.38,62.41,62.31,62.31,60200.0,36.2266,36.244,36.1859,36.1859,60200.0
2006-03-13 11:30:00,62.33,62.33,62.2,62.22,133300.0,36.1975,36.1975,36.122,36.1336,133300.0
2006-03-13 11:35:00,62.21,62.25,62.12,62.13,109800.0,36.1278,36.1511,36.0756,36.0814,109800.0
2006-03-13 11:40:00,62.14,62.16,62.11,62.13,30300.0,36.0872,36.0988,36.0698,36.0814,30300.0
2006-03-13 11:45:00,62.12,62.22,62.1,62.21,55900.0,36.0756,36.1336,36.064,36.1278,55900.0
2006-03-13 11:50:00,62.2,62.22,62.12,62.19,31000.0,36.122,36.1336,36.0756,36.1162,31000.0
2006-03-13 11:55:00,62.19,62.22,62.15,62.19,56200.0,36.1162,36.1336,36.093,36.1162,56200.0
2006-03-13 12:00:00,62.2,62.2,62.13,62.16,87600.0,36.122,36.122,36.0814,36.0988,87600.0
2006-03-13 12:05:00,62.16,62.17,62.15,62.16,30500.0,36.0988,36.1046,36.093,36.0988,30500.0
2006-03-13 12:10:00,62.16,62.2,62.15,62.18,22100.0,36.0988,36.122,36.093,36.1104,22100.0
2006-03-13 12:15:00,62.19,62.25,62.18,62.23,37300.0,36.1162,36.1511,36.1104,36.1395,37300.0
2006-03-13 12:20:00,62.24,62.25,62.17,62.17,35600.0,36.1453,36.1511,36.1046,36.1046,35600.0
2006-03-13 12:25:00,62.17,62.21,62.16,62.17,38200.0,36.1046,36.1278,36.0988,36.1046,38200.0
2006-03-13 12:30:00,62.17,62.17,62.11,62.15,55400.0,36.1046,36.1046,36.0698,36.093,55400.0
2006-03-13 12:35:00,62.15,62.23,62.13,62.13,59800.0,36.093,36.1395,36.0814,36.0814,59800.0
2006-03-13 12:40:00,62.14,62.16,62.12,62.14,43300.0,36.0872,36.0988,36.0756,36.0872,43300.0
2006-03-13 12:45:00,62.14,62.15,62.13,62.14,21400.0,36.0872,36.093,36.0814,36.0872,21400.0
2006-03-13 12:50:00,62.13,62.13,62.05,62.08,107400.0,36.0814,36.0814,36.0349,36.0523,107400.0
2006-03-13 12:55:00,62.08,62.14,62.0,62.04,134100.0,36.0523,36.0872,36.0059,36.0291,134100.0
2006-03-13 13:00:00,62.04,62.11,62.04,62.06,50100.0,36.0291,36.0698,36.0291,36.0407,50100.0
2006-03-13 13:05:00,62.05,62.07,62.0,62.04,90400.0,36.0349,36.0465,36.0059,36.0291,90400.0
2006-03-13 13:10:00,62.04,62.06,62.0,62.02,29400.0,36.0291,36.0407,36.0059,36.0175,29400.0
2006-03-13 13:15:00,62.02,62.02,61.95,61.99,72700.0,36.0175,36.0175,35.9768,36.0001,72700.0
2006-03-13 13:20:00,61.98,61.99,61.96,61.96,35400.0,35.9943,36.0001,35.9827,35.9827,35400.0
2006-03-13 13:25:00,61.97,62.03,61.96,62.01,64000.0,35.9885,36.0233,35.9827,36.0117,64000.0
2006-03-13 13:30:00,62.01,62.01,61.96,62.0,48800.0,36.0117,36.0117,35.9827,36.0059,48800.0
2006-03-13 13:35:00,61.99,62.01,61.93,61.94,63400.0,36.0001,36.0117,35.9652,35.971,63400.0
2006-03-13 13:40:00,61.94,61.98,61.92,61.92,54600.0,35.971,35.9943,35.9594,35.9594,54600.0
2006-03-13 13:45:00,61.93,61.93,61.86,61.9,62300.0,35.9652,35.9652,35.9246,35.9478,62300.0
2006-03-13 13:50:00,61.9,61.99,61.89,61.97,40900.0,35.9478,36.0001,35.942,35.9885,40900.0
2006-03-13 13:55:00,61.99,61.99,61.93,61.95,86300.0,36.0001,36.0001,35.9652,35.9768,86300.0
2006-03-13 14:00:00,61.95,62.06,61.95,61.97,47500.0,35.9768,36.0407,35.9768,35.9885,47500.0
2006-03-13 14:05:00,61.98,62.03,61.96,61.99,43300.0,35.9943,36.0233,35.9827,36.0001,43300.0
2006-03-13 14:10:00,61.99,62.07,61.98,61.99,36900.0,36.0001,36.0465,35.9943,36.0001,36900.0
2006-03-13 14:15:00,61.99,62.04,61.99,62.01,49900.0,36.0001,36.0291,36.0001,36.0117,49900.0
2006-03-13 14:20:00,62.01,62.04,62.0,62.01,29200.0,36.0117,36.0291,36.0059,36.0117,29200.0
2006-03-13 14:25:00,62.01,62.02,62.0,62.0,54500.0,36.0117,36.0175,36.0059,36.0059,54500.0
2006-03-13 14:30:00,62.0,62.02,61.99,62.0,43900.0,36.0059,36.0175,36.0001,36.0059,43900.0
2006-03-13 14:35:00,61.99,62.01,61.94,61.96,61600.0,36.0001,36.0117,35.971,35.9827,61600.0
2006-03-13 14:40:00,61.97,61.99,61.9,61.9,48700.0,35.9885,36.0001,35.9478,35.9478,48700.0
2006-03-13 14:45:00,61.89,61.92,61.86,61.86,59400.0,35.942,35.9594,35.9246,35.9246,59400.0
2006-03-13 14:50:00,61.86,61.88,61.84,61.87,72600.0,35.9246,35.9362,35.913,35.9304,72600.0
2006-03-13 14:55:00,61.87,61.89,61.8,61.82,91900.0,35.9304,35.942,35.8897,35.9014,91900.0
2006-03-13 15:00:00,61.82,61.83,61.81,61.82,117500.0,35.9014,35.9072,35.8955,35.9014,117500.0
2006-03-13 15:05:00,61.82,61.92,61.81,61.89,113400.0,35.9014,35.9594,35.8955,35.942,113400.0
2006-03-13 15:10:00,61.89,61.96,61.85,61.92,86400.0,35.942,35.9827,35.9188,35.9594,86400.0
2006-03-13 15:15:00,61.91,61.94,61.89,61.93,47200.0,35.9536,35.971,35.942,35.9652,47200.0
2006-03-13 15:20:00,61.93,61.96,61.83,61.85,143500.0,35.9652,35.9827,35.9072,35.9188,143500.0
2006-03-13 15:25:00,61.86,61.89,61.81,61.87,79400.0,35.9246,35.942,35.8955,35.9304,79400.0
2006-03-13 15:30:00,61.87,61.9,61.85,61.9,80400.0,35.9304,35.9478,35.9188,35.9478,80400.0
2006-03-13 15:35:00,61.9,61.98,61.89,61.97,68600.0,35.9478,35.9943,35.942,35.9885,68600.0
2006-03-13 15:40:00,61.97,62.07,61.97,62.05,84600.0,35.9885,36.0465,35.9885,36.0349,84600.0
2006-03-13 15:45:00,62.05,62.1,61.92,61.97,105800.0,36.0349,36.064,35.9594,35.9885,105800.0
2006-03-13 15:50:00,61.98,62.03,61.92,61.94,71000.0,35.9943,36.0233,35.9594,35.971,71000.0
2006-03-13 15:55:00,61.94,61.97,61.92,61.94,92800.0,35.971,35.9885,35.9594,35.971,92800.0
2006-03-14 09:30:00,60.01,60.25,59.9,60.01,1033300.0,34.8502,34.9896,34.7863,34.8502,1033300.0
2006-03-14 09:35:00,60.02,60.09,59.72,59.75,719800.0,34.856,34.8967,34.6818,34.6992,719800.0
2006-03-14 09:40:00,59.75,59.86,59.6,59.82,629300.0,34.6992,34.7631,34.6121,34.7399,629300.0
2006-03-14 09:45:00,59.85,60.23,59.75,60.21,622900.0,34.7573,34.978,34.6992,34.9664,622900.0
2006-03-14 09:50:00,60.21,60.21,59.85,59.9,548900.0,34.9664,34.9664,34.7573,34.7863,548900.0
2006-03-14 09:55:00,59.9,59.99,59.86,59.93,327200.0,34.7863,34.8386,34.7631,34.8038,327200.0
2006-03-14 10:00:00,59.94,60.06,59.93,60.01,298700.0,34.8096,34.8792,34.8038,34.8502,298700.0
2006-03-14 10:05:00,60.02,60.05,59.95,60.04,413400.0,34.856,34.8734,34.8154,34.8676,413400.0
2006-03-14 10:10:00,60.05,60.05,59.98,60.02,224500.0,34.8734,34.8734,34.8328,34.856,224500.0
2006-03-14 10:15:00,60.02,60.08,59.95,60.07,512200.0,34.856,34.8909,34.8154,34.8851,512200.0
2006-03-14 10:20:00,60.06,60.06,60.0,60.03,131500.0,34.8792,34.8792,34.8444,34.8618,131500.0
2006-03-14 10:25:00,60.03,60.12,60.01,60.08,292500.0,34.8618,34.9141,34.8502,34.8909,292500.0
2006-03-14 10:30:00,60.09,60.17,60.08,60.12,313300.0,34.8967,34.9431,34.8909,34.9141,313300.0
2006-03-14 10:35:00,60.12,60.39,60.12,60.24,297100.0,34.9141,35.0709,34.9141,34.9838,297100.0
2006-03-14 10:40:00,60.23,60.37,60.2,60.34,307000.0,34.978,35.0593,34.9606,35.0419,307000.0
2006-03-14 10:45:00,60.33,60.36,60.28,60.31,158200.0,35.036,35.0535,35.007,35.0244,158200.0
2006-03-14 10:50:00,60.31,60.41,60.3,60.37,186500.0,35.0244,35.0825,35.0186,35.0593,186500.0
2006-03-14 10:55:00,60.34,60.42,60.11,60.41,332300.0,35.0419,35.0883,34.9083,35.0825,332300.0
2006-03-14 11:00:00,60.41,60.42,60.31,60.31,175800.0,35.0825,35.0883,35.0244,35.0244,175800.0
2006-03-14 11:05:00,60.32,60.35,60.28,60.35,162900.0,35.0302,35.0477,35.007,35.0477,162900.0
2006-03-14 11:10:00,60.35,60.45,60.33,60.45,127300.0,35.0477,35.1057,35.036,35.1057,127300.0
2006-03-14 11:15:00,60.46,60.59,60.44,60.59,226400.0,35.1115,35.187,35.0999,35.187,226400.0
2006-03-14 11:20:00,60.58,60.65,60.48,60.53,199200.0,35.1812,35.2219,35.1232,35.1522,199200.0
2006-03-14 11:25:00,60.54,60.58,60.51,60.52,144100.0,35.158,35.1812,35.1406,35.1464,144100.0
2006-03-14 11:30:00,60.52,60.64,60.48,60.6,177900.0,35.1464,35.2161,35.1232,35.1928,177900.0
2006-03-14 11:35:00,60.6,60.62,60.51,60.58,117200.0,35.1928,35.2045,35.1406,35.1812,117200.0
2006-03-14 11:40:00,60.58,60.64,60.52,60.62,111800.0,35.1812,35.2161,35.1464,35.2045,111800.0
2006-03-14 11:45:00,60.62,60.65,60.54,60.59,94200.0,35.2045,35.2219,35.158,35.187,94200.0
2006-03-14 11:50:00,60.59,60.63,60.57,60.62,72600.0,35.187,35.2103,35.1754,35.2045,72600.0
2006-03-14 11:55:00,60.61,60.67,60.58,60.64,116200.0,35.1987,35.2335,35.1812,35.2161,116200.0
2006-03-14 12:00:00,60.63,60.68,60.59,60.59,104200.0,35.2103,35.2393,35.187,35.187,104200.0
2006-03-14 12:05:00,60.6,60.6,60.34,60.35,156800.0,35.1928,35.1928,35.0419,35.0477,156800.0
2006-03-14 12:10:00,60.35,60.53,60.1,60.45,127200.0,35.0477,35.1522,34.9025,35.1057,127200.0
2006-03-14 12:15:00,60.44,60.46,60.34,60.37,86100.0,35.0999,35.1115,35.0419,35.0593,86100.0
2006-03-14 12:20:00,60.36,60.4,60.33,60.39,80500.0,35.0535,35.0767,35.036,35.0709,80500.0
2006-03-14 12:25:00,60.38,60.64,60.38,60.47,86700.0,35.0651,35.2161,35.0651,35.1174,86700.0
2006-03-14 12:30:00,60.46,60.47,60.32,60.32,105800.0,35.1115,35.1174,35.0302,35.0302,105800.0
2006-03-14 12:35:00,60.33,60.36,60.3,60.35,88100.0,35.036,35.0535,35.0186,35.0477,88100.0
2006-03-14 12:40:00,60.35,60.43,60.33,60.35,104400.0,35.0477,35.0941,35.036,35.0477,104400.0
2006-03-14 12:45:00,60.36,60.36,60.26,60.27,77700.0,35.0535,35.0535,34.9954,35.0012,77700.0
2006-03-14 12:50:00,60.26,60.29,60.22,60.25,187100.0,34.9954,35.0128,34.9722,34.9896,187100.0
2006-03-14 12:55:00,60.25,60.27,60.2,60.2,70600.0,34.9896,35.0012,34.9606,34.9606,70600.0
2006-03-14 13:00:00,60.21,60.25,60.19,60.2,85700.0,34.9664,34.9896,34.9547,34.9606,85700.0
2006-03-14 13:05:00,60.2,60.2,60.15,60.17,87200.0,34.9606,34.9606,34.9315,34.9431,87200.0
2006-03-14 13:10:00,60.17,60.31,60.17,60.24,217500.0,34.9431,35.0244,34.9431,34.9838,217500.0
2006-03-14 13:15:00,60.24,60.27,60.18,60.27,107300.0,34.9838,35.0012,34.9489,35.0012,107300.0
2006-03-14 13:20:00,60.27,60.41,60.23,60.39,202100.0,35.0012,35.0825,34.978,35.0709,202100.0
2006-03-14 13:25:00,60.37,60.4,60.23,60.23,156800.0,35.0593,35.0767,34.978,34.978,156800.0
2006-03-14 13:30:00,60.24,60.36,60.23,60.34,76100.0,34.9838,35.0535,34.978,35.0419,76100.0
2006-03-14 13:35:00,60.34,60.36,60.23,60.23,112400.0,35.0419,35.0535,34.978,34.978,112400.0
2006-03-14 13:40:00,60.23,60.27,60.22,60.24,119400.0,34.978,35.0012,34.9722,34.9838,119400.0
2006-03-14 13:45:00,60.24,60.27,60.21,60.22,79500.0,34.9838,35.0012,34.9664,34.9722,79500.0
2006-03-14 13:50:00,60.22,60.25,60.21,60.23,51800.0,34.9722,34.9896,34.9664,34.978,51800.0
2006-03-14 13:55:00,60.24,60.26,60.22,60.24,43800.0,34.9838,34.9954,34.9722,34.9838,43800.0
2006-03-14 14:00:00,60.24,60.25,60.12,60.15,64100.0,34.9838,34.9896,34.9141,34.9315,64100.0
2006-03-14 14:05:00,60.15,60.21,60.11,60.2,69500.0,34.9315,34.9664,34.9083,34.9606,69500.0
2006-03-14 14:10:00,60.2,60.22,60.13,60.13,84500.0,34.9606,34.9722,34.9199,34.9199,84500.0
2006-03-14 14:15:00,60.14,60.15,60.07,60.09,126000.0,34.9257,34.9315,34.8851,34.8967,126000.0
2006-03-14 14:20:00,60.09,60.16,60.08,60.13,149600.0,34.8967,34.9373,34.8909,34.9199,149600.0
2006-03-14 14:25:00,60.12,60.18,60.07,60.11,121900.0,34.9141,34.9489,34.8851,34.9083,121900.0
2006-03-14 14:30:00,60.12,60.13,60.07,60.08,94800.0,34.9141,34.9199,34.8851,34.8909,94800.0
2006-03-14 14:35:00,60.09,60.14,60.06,60.06,267600.0,34.8967,34.9257,34.8792,34.8792,267600.0
2006-03-14 14:40:00,60.07,60.1,60.04,60.05,130700.0,34.8851,34.9025,34.8676,34.8734,130700.0
2006-03-14 14:45:00,60.04,60.06,60.02,60.02,87400.0,34.8676,34.8792,34.856,34.856,87400.0
2006-03-14 14:50:00,60.03,60.07,60.02,60.05,253400.0,34.8618,34.8851,34.856,34.8734,253400.0
2006-03-14 14:55:00,60.05,60.06,60.04,60.04,133900.0,34.8734,34.8792,34.8676,34.8676,133900.0
2006-03-14 15:00:00,60.04,60.12,60.02,60.1,193400.0,34.8676,34.9141,34.856,34.9025,193400.0
2006-03-14 15:05:00,60.1,60.14,60.08,60.12,168500.0,34.9025,34.9257,34.8909,34.9141,168500.0
2006-03-14 15:10:00,60.12,60.12,60.08,60.1,106400.0,34.9141,34.9141,34.8909,34.9025,106400.0
2006-03-14 15:15:00,60.09,60.11,60.06,60.07,131900.0,34.8967,34.9083,34.8792,34.8851,131900.0
2006-03-14 15:20:00,60.06,60.07,60.04,60.05,140700.0,34.8792,34.8851,34.8676,34.8734,140700.0
2006-03-14 15:25:00,60.05,60.11,60.04,60.08,211400.0,34.8734,34.9083,34.8676,34.8909,211400.0
2006-03-14 15:30:00,60.07,60.12,60.06,60.08,206500.0,34.8851,34.9141,34.8792,34.8909,206500.0
2006-03-14 15:35:00,60.07,60.11,60.04,60.04,311200.0,34.8851,34.9083,34.8676,34.8676,311200.0
2006-03-14 15:40:00,60.04,60.05,60.02,60.03,267700.0,34.8676,34.8734,34.856,34.8618,267700.0
2006-03-14 15:45:00,60.02,60.04,59.99,60.02,354900.0,34.856,34.8676,34.8386,34.856,354900.0
2006-03-14 15:50:00,60.02,60.05,59.99,60.04,296100.0,34.856,34.8734,34.8386,34.8676,296100.0
2006-03-14 15:55:00,60.03,60.05,60.0,60.02,356800.0,34.8618,34.8734,34.8444,34.856,356800.0
2006-03-15 09:30:00,60.51,60.51,60.24,60.24,706000.0,35.1406,35.1406,34.9838,34.9838,706000.0
2006-03-15 09:35:00,60.25,60.25,60.05,60.09,220500.0,34.9896,34.9896,34.8734,34.8967,220500.0
2006-03-15 09:40:00,60.1,60.12,59.85,60.0,246400.0,34.9025,34.9141,34.7573,34.8444,246400.0
2006-03-15 09:45:00,59.99,60.13,59.95,60.02,141500.0,34.8386,34.9199,34.8154,34.856,141500.0
2006-03-15 09:50:00,60.02,60.05,59.91,59.91,176800.0,34.856,34.8734,34.7921,34.7921,176800.0
2006-03-15 09:55:00,59.93,59.97,59.9,59.96,79100.0,34.8038,34.827,34.7863,34.8212,79100.0
2006-03-15 10:00:00,59.95,59.96,59.91,59.91,76100.0,34.8154,34.8212,34.7921,34.7921,76100.0
2006-03-15 10:05:00,59.91,59.99,59.89,59.99,148000.0,34.7921,34.8386,34.7805,34.8386,148000.0
2006-03-15 10:10:00,59.99,59.99,59.9,59.9,124900.0,34.8386,34.8386,34.7863,34.7863,124900.0
2006-03-15 10:15:00,59.9,59.93,59.85,59.85,125500.0,34.7863,34.8038,34.7573,34.7573,125500.0
2006-03-15 10:20:00,59.85,59.86,59.77,59.78,145100.0,34.7573,34.7631,34.7108,34.7166,145100.0
2006-03-15 10:25:00,59.79,59.89,59.78,59.85,151700.0,34.7224,34.7805,34.7166,34.7573,151700.0
2006-03-15 10:30:00,59.87,59.9,59.85,59.9,85800.0,34.7689,34.7863,34.7573,34.7863,85800.0
2006-03-15 10:35:00,59.9,59.9,59.85,59.9,77800.0,34.7863,34.7863,34.7573,34.7863,77800.0
2006-03-15 10:40:00,59.89,60.0,59.89,60.0,115500.0,34.7805,34.8444,34.7805,34.8444,115500.0
2006-03-15 10:45:00,60.0,60.05,59.96,60.01,108000.0,34.8444,34.8734,34.8212,34.8502,108000.0
2006-03-15 10:50:00,60.01,60.01,59.96,59.96,227800.0,34.8502,34.8502,34.8212,34.8212,227800.0
2006-03-15 10:55:00,59.96,59.99,59.91,59.92,92700.0,34.8212,34.8386,34.7921,34.7979,92700.0
2006-03-15 11:00:00,59.93,59.99,59.92,59.96,60600.0,34.8038,34.8386,34.7979,34.8212,60600.0
2006-03-15 11:05:00,59.97,59.99,59.95,59.95,56800.0,34.827,34.8386,34.8154,34.8154,56800.0
2006-03-15 11:10:00,59.96,59.99,59.94,59.94,102400.0,34.8212,34.8386,34.8096,34.8096,102400.0
2006-03-15 11:15:00,59.96,60.0,59.93,60.0,80300.0,34.8212,34.8444,34.8038,34.8444,80300.0
2006-03-15 11:20:00,59.98,60.02,59.97,59.97,75800.0,34.8328,34.856,34.827,34.827,75800.0
2006-03-15 11:25:00,59.97,60.0,59.96,60.0,120700.0,34.827,34.8444,34.8212,34.8444,120700.0
2006-03-15 11:30:00,59.99,60.04,59.98,60.01,154600.0,34.8386,34.8676,34.8328,34.8502,154600.0
2006-03-15 11:35:00,60.02,60.06,60.01,60.05,67500.0,34.856,34.8792,34.8502,34.8734,67500.0
2006-03-15 11:40:00,60.05,60.05,59.98,59.99,72000.0,34.8734,34.8734,34.8328,34.8386,72000.0
2006-03-15 11:45:00,59.99,60.0,59.95,59.95,130500.0,34.8386,34.8444,34.8154,34.8154,130500.0
2006-03-15 11:50:00,59.96,60.03,59.95,60.0,59200.0,34.8212,34.8618,34.8154,34.8444,59200.0
2006-03-15 11:55:00,59.99,60.01,59.97,59.98,44800.0,34.8386,34.8502,34.827,34.8328,44800.0
2006-03-15 12:00:00,59.99,59.99,59.92,59.93,56500.0,34.8386,34.8386,34.7979,34.8038,56500.0
2006-03-15 12:05:00,59.93,59.97,59.92,59.97,32500.0,34.8038,34.827,34.7979,34.827,32500.0
2006-03-15 12:10:00,59.97,59.99,59.96,59.98,40800.0,34.827,34.8386,34.8212,34.8328,40800.0
2006-03-15 12:15:00,59.99,60.0,59.95,59.97,61400.0,34.8386,34.8444,34.8154,34.827,61400.0
2006-03-15 12:20:00,59.97,59.97,59.91,59.91,36900.0,34.827,34.827,34.7921,34.7921,36900.0
2006-03-15 12:25:00,59.92,59.95,59.89,59.95,64700.0,34.7979,34.8154,34.7805,34.8154,64700.0
2006-03-15 12:30:00,59.94,59.96,59.93,59.96,23200.0,34.8096,34.8212,34.8038,34.8212,23200.0
2006-03-15 12:35:00,59.96,59.98,59.96,59.98,39700.0,34.8212,34.8328,34.8212,34.8328,39700.0
2006-03-15 12:40:00,59.98,59.98,59.95,59.95,68200.0,34.8328,34.8328,34.8154,34.8154,68200.0
2006-03-15 12:45:00,59.95,59.96,59.95,59.95,55800.0,34.8154,34.8212,34.8154,34.8154,55800.0
2006-03-15 12:50:00,59.95,59.97,59.9,59.91,49100.0,34.8154,34.827,34.7863,34.7921,49100.0
2006-03-15 12:55:00,59.9,59.97,59.9,59.92,78900.0,34.7863,34.827,34.7863,34.7979,78900.0
2006-03-15 13:00:00,59.93,59.96,59.92,59.93,93200.0,34.8038,34.8212,34.7979,34.8038,93200.0
2006-03-15 13:05:00,59.93,59.94,59.89,59.89,110100.0,34.8038,34.8096,34.7805,34.7805,110100.0
2006-03-15 13:10:00,59.89,59.89,59.83,59.86,32200.0,34.7805,34.7805,34.7457,34.7631,32200.0
2006-03-15 13:15:00,59.84,59.89,59.83,59.87,47200.0,34.7515,34.7805,34.7457,34.7689,47200.0
2006-03-15 13:20:00,59.88,59.93,59.83,59.85,36600.0,34.7747,34.8038,34.7457,34.7573,36600.0
2006-03-15 13:25:00,59.85,59.86,59.82,59.84,66300.0,34.7573,34.7631,34.7399,34.7515,66300.0
2006-03-15 13:30:00,59.84,59.85,59.8,59.8,41900.0,34.7515,34.7573,34.7283,34.7283,41900.0
2006-03-15 13:35:00,59.81,59.85,59.8,59.84,52000.0,34.7341,34.7573,34.7283,34.7515,52000.0
2006-03-15 13:40:00,59.84,59.86,59.82,59.83,41800.0,34.7515,34.7631,34.7399,34.7457,41800.0
2006-03-15 13:45:00,59.83,59.84,59.82,59.83,29300.0,34.7457,34.7515,34.7399,34.7457,29300.0
2006-03-15 13:50:00,59.82,59.83,59.79,59.81,173500.0,34.7399,34.7457,34.7224,34.7341,173500.0
2006-03-15 13:55:00,59.81,59.85,59.8,59.84,83300.0,34.7341,34.7573,34.7283,34.7515,83300.0
2006-03-15 14:00:00,59.83,59.89,59.8,59.86,58800.0,34.7457,34.7805,34.7283,34.7631,58800.0
2006-03-15 14:05:00,59.85,59.86,59.83,59.84,58100.0,34.7573,34.7631,34.7457,34.7515,58100.0
2006-03-15 14:10:00,59.84,59.84,59.82,59.84,181400.0,34.7515,34.7515,34.7399,34.7515,181400.0
2006-03-15 14:15:00,59.84,59.84,59.82,59.84,119100.0,34.7515,34.7515,34.7399,34.7515,119100.0
2006-03-15 14:20:00,59.84,59.9,59.83,59.9,204300.0,34.7515,34.7863,34.7457,34.7863,204300.0
2006-03-15 14:25:00,59.9,59.93,59.88,59.91,144700.0,34.7863,34.8038,34.7747,34.7921,144700.0
2006-03-15 14:30:00,59.89,59.94,59.88,59.9,82300.0,34.7805,34.8096,34.7747,34.7863,82300.0
2006-03-15 14:35:00,59.91,59.92,59.85,59.86,92200.0,34.7921,34.7979,34.7573,34.7631,92200.0
2006-03-15 14:40:00,59.86,59.87,59.83,59.84,116600.0,34.7631,34.7689,34.7457,34.7515,116600.0
2006-03-15 14:45:00,59.83,59.86,59.82,59.83,78100.0,34.7457,34.7631,34.7399,34.7457,78100.0
2006-03-15 14:50:00,59.84,59.85,59.82,59.83,82300.0,34.7515,34.7573,34.7399,34.7457,82300.0
2006-03-15 14:55:00,59.83,59.86,59.83,59.84,101100.0,34.7457,34.7631,34.7457,34.7515,101100.0
2006-03-15 15:00:00,59.84,59.91,59.83,59.89,116800.0,34.7515,34.7921,34.7457,34.7805,116800.0
2006-03-15 15:05:00,59.89,59.93,59.89,59.91,76700.0,34.7805,34.8038,34.7805,34.7921,76700.0
2006-03-15 15:10:00,59.91,59.92,59.85,59.88,205600.0,34.7921,34.7979,34.7573,34.7747,205600.0
2006-03-15 15:15:00,59.85,59.86,59.83,59.85,191700.0,34.7573,34.7631,34.7457,34.7573,191700.0
2006-03-15 15:20:00,59.86,59.94,59.85,59.9,137500.0,34.7631,34.8096,34.7573,34.7863,137500.0
2006-03-15 15:25:00,59.91,59.98,59.9,59.98,116800.0,34.7921,34.8328,34.7863,34.8328,116800.0
2006-03-15 15:30:00,59.98,60.0,59.89,59.89,160200.0,34.8328,34.8444,34.7805,34.7805,160200.0
2006-03-15 15:35:00,59.89,59.95,59.89,59.95,159200.0,34.7805,34.8154,34.7805,34.8154,159200.0
2006-03-15 15:40:00,59.94,59.96,59.89,59.9,172200.0,34.8096,34.8212,34.7805,34.7863,172200.0
2006-03-15 15:45:00,59.9,59.9,59.85,59.89,179500.0,34.7863,34.7863,34.7573,34.7805,179500.0
2006-03-15 15:50:00,59.88,59.9,59.86,59.87,120000.0,34.7747,34.7863,34.7631,34.7689,120000.0
2006-03-15 15:55:00,59.88,59.92,59.86,59.91,171000.0,34.7747,34.7979,34.7631,34.7921,171000.0
2006-03-16 09:30:00,59.8,59.86,59.75,59.77,358400.0,34.7283,34.7631,34.6992,34.7108,358400.0
2006-03-16 09:35:00,59.77,59.81,59.69,59.71,223900.0,34.7108,34.7341,34.6644,34.676,223900.0
2006-03-16 09:40:00,59.7,59.75,59.62,59.71,253900.0,34.6702,34.6992,34.6237,34.676,253900.0
2006-03-16 09:45:00,59.72,59.76,59.62,59.66,173800.0,34.6818,34.705,34.6237,34.647,173800.0
2006-03-16 09:50:00,59.65,59.66,59.49,59.5,316200.0,34.6411,34.647,34.5482,34.554,316200.0
2006-03-16 09:55:00,59.5,59.68,59.5,59.6,180800.0,34.554,34.6586,34.554,34.6121,180800.0
2006-03-16 10:00:00,59.61,59.69,59.6,59.64,140200.0,34.6179,34.6644,34.6121,34.6353,140200.0
2006-03-16 10:05:00,59.63,59.68,59.61,59.66,194300.0,34.6295,34.6586,34.6179,34.647,194300.0
2006-03-16 10:10:00,59.67,59.68,59.58,59.63,205300.0,34.6528,34.6586,34.6005,34.6295,205300.0
2006-03-16 10:15:00,59.62,59.69,59.61,59.66,331000.0,34.6237,34.6644,34.6179,34.647,331000.0
2006-03-16 10:20:00,59.65,59.66,59.52,59.53,140100.0,34.6411,34.647,34.5656,34.5715,140100.0
2006-03-16 10:25:00,59.53,59.58,59.51,59.54,140700.0,34.5715,34.6005,34.5598,34.5773,140700.0
2006-03-16 10:30:00,59.54,59.59,59.53,59.54,101800.0,34.5773,34.6063,34.5715,34.5773,101800.0
2006-03-16 10:35:00,59.53,59.55,59.45,59.46,190600.0,34.5715,34.5831,34.525,34.5308,190600.0
2006-03-16 10:40:00,59.47,59.48,59.42,59.42,94300.0,34.5366,34.5424,34.5076,34.5076,94300.0
2006-03-16 10:45:00,59.42,59.43,59.27,59.3,252600.0,34.5076,34.5134,34.4205,34.4379,252600.0
2006-03-16 10:50:00,59.3,59.41,59.27,59.36,244400.0,34.4379,34.5018,34.4205,34.4727,244400.0
2006-03-16 10:55:00,59.36,59.4,59.29,59.31,171100.0,34.4727,34.496,34.4321,34.4437,171100.0
2006-03-16 11:00:00,59.34,59.36,59.28,59.31,143000.0,34.4611,34.4727,34.4263,34.4437,143000.0
2006-03-16 11:05:00,59.3,59.32,59.22,59.27,174200.0,34.4379,34.4495,34.3914,34.4205,174200.0
2006-03-16 11:10:00,59.28,59.32,59.23,59.28,246800.0,34.4263,34.4495,34.3972,34.4263,246800.0
2006-03-16 11:15:00,59.28,59.3,59.2,59.2,133300.0,34.4263,34.4379,34.3798,34.3798,133300.0
2006-03-16 11:20:00,59.21,59.26,59.17,59.2,105800.0,34.3856,34.4147,34.3624,34.3798,105800.0
2006-03-16 11:25:00,59.21,59.27,59.17,59.27,251600.0,34.3856,34.4205,34.3624,34.4205,251600.0
2006-03-16 11:30:00,59.26,59.32,59.21,59.27,84400.0,34.4147,34.4495,34.3856,34.4205,84400.0
2006-03-16 11:35:00,59.27,59.29,59.24,59.24,146800.0,34.4205,34.4321,34.403,34.403,146800.0
2006-03-16 11:40:00,59.24,59.25,59.22,59.22,84000.0,34.403,34.4088,34.3914,34.3914,84000.0
2006-03-16 11:45:00,59.22,59.23,59.15,59.16,93100.0,34.3914,34.3972,34.3508,34.3566,93100.0
2006-03-16 11:50:00,59.15,59.17,59.11,59.14,248300.0,34.3508,34.3624,34.3275,34.345,248300.0
2006-03-16 11:55:00,59.15,59.15,59.05,59.09,165300.0,34.3508,34.3508,34.2927,34.3159,165300.0
2006-03-16 12:00:00,59.09,59.1,59.05,59.1,160200.0,34.3159,34.3217,34.2927,34.3217,160200.0
2006-03-16 12:05:00,59.08,59.1,59.04,59.04,104600.0,34.3101,34.3217,34.2869,34.2869,104600.0
2006-03-16 12:10:00,59.04,59.07,59.04,59.07,51900.0,34.2869,34.3043,34.2869,34.3043,51900.0
2006-03-16 12:15:00,59.06,59.08,59.05,59.07,141600.0,34.2985,34.3101,34.2927,34.3043,141600.0
2006-03-16 12:20:00,59.06,59.07,59.0,59.0,302500.0,34.2985,34.3043,34.2637,34.2637,302500.0
2006-03-16 12:25:00,59.01,59.09,59.0,59.08,171400.0,34.2695,34.3159,34.2637,34.3101,171400.0
2006-03-16 12:30:00,59.07,59.1,59.05,59.09,119700.0,34.3043,34.3217,34.2927,34.3159,119700.0
2006-03-16 12:35:00,59.09,59.14,59.09,59.13,220900.0,34.3159,34.345,34.3159,34.3392,220900.0
2006-03-16 12:40:00,59.15,59.17,59.12,59.15,248400.0,34.3508,34.3624,34.3334,34.3508,248400.0
2006-03-16 12:45:00,59.15,59.19,59.14,59.17,109200.0,34.3508,34.374,34.345,34.3624,109200.0
2006-03-16 12:50:00,59.16,59.17,59.12,59.12,77200.0,34.3566,34.3624,34.3334,34.3334,77200.0
2006-03-16 12:55:00,59.13,59.14,59.11,59.11,31300.0,34.3392,34.345,34.3275,34.3275,31300.0
2006-03-16 13:00:00,59.12,59.13,59.09,59.12,68500.0,34.3334,34.3392,34.3159,34.3334,68500.0
2006-03-16 13:05:00,59.13,59.16,59.12,59.14,57800.0,34.3392,34.3566,34.3334,34.345,57800.0
2006-03-16 13:10:00,59.14,59.14,59.07,59.09,84300.0,34.345,34.345,34.3043,34.3159,84300.0
2006-03-16 13:15:00,59.08,59.13,59.08,59.09,145700.0,34.3101,34.3392,34.3101,34.3159,145700.0
2006-03-16 13:20:00,59.1,59.14,59.09,59.12,61500.0,34.3217,34.345,34.3159,34.3334,61500.0
2006-03-16 13:25:00,59.12,59.14,59.1,59.14,76800.0,34.3334,34.345,34.3217,34.345,76800.0
2006-03-16 13:30:00,59.13,59.14,59.08,59.08,41400.0,34.3392,34.345,34.3101,34.3101,41400.0
2006-03-16 13:35:00,59.08,59.12,59.06,59.12,53900.0,34.3101,34.3334,34.2985,34.3334,53900.0
2006-03-16 13:40:00,59.12,59.13,59.06,59.07,59000.0,34.3334,34.3392,34.2985,34.3043,59000.0
2006-03-16 13:45:00,59.07,59.08,59.04,59.05,62000.0,34.3043,34.3101,34.2869,34.2927,62000.0
2006-03-16 13:50:00,59.05,59.11,59.05,59.09,144900.0,34.2927,34.3275,34.2927,34.3159,144900.0
2006-03-16 13:55:00,59.08,59.1,59.04,59.08,97700.0,34.3101,34.3217,34.2869,34.3101,97700.0
2006-03-16 14:00:00,59.06,59.15,59.06,59.14,119000.0,34.2985,34.3508,34.2985,34.345,119000.0
2006-03-16 14:05:00,59.14,59.21,59.13,59.2,144300.0,34.345,34.3856,34.3392,34.3798,144300.0
2006-03-16 14:10:00,59.2,59.27,59.17,59.27,128300.0,34.3798,34.4205,34.3624,34.4205,128300.0
2006-03-16 14:15:00,59.27,59.39,59.24,59.28,254900.0,34.4205,34.4902,34.403,34.4263,254900.0
2006-03-16 14:20:00,59.29,59.31,59.26,59.27,71400.0,34.4321,34.4437,34.4147,34.4205,71400.0
2006-03-16 14:25:00,59.27,59.34,59.27,59.34,87400.0,34.4205,34.4611,34.4205,34.4611,87400.0
2006-03-16 14:30:00,59.34,59.38,59.34,59.37,58900.0,34.4611,34.4843,34.4611,34.4785,58900.0
2006-03-16 14:35:00,59.37,59.37,59.3,59.3,70200.0,34.4785,34.4785,34.4379,34.4379,70200.0
2006-03-16 14:40:00,59.29,59.3,59.26,59.3,95500.0,34.4321,34.4379,34.4147,34.4379,95500.0
2006-03-16 14:45:00,59.3,59.33,59.28,59.29,104100.0,34.4379,34.4553,34.4263,34.4321,104100.0
2006-03-16 14:50:00,59.3,59.3,59.26,59.29,94200.0,34.4379,34.4379,34.4147,34.4321,94200.0
2006-03-16 14:55:00,59.28,59.31,59.28,59.3,75200.0,34.4263,34.4437,34.4263,34.4379,75200.0
2006-03-16 15:00:00,59.29,59.42,59.29,59.42,124000.0,34.4321,34.5076,34.4321,34.5076,124000.0
2006-03-16 15:05:00,59.42,59.44,59.29,59.29,115000.0,34.5076,34.5192,34.4321,34.4321,115000.0
2006-03-16 15:10:00,59.29,59.35,59.25,59.35,205000.0,34.4321,34.4669,34.4088,34.4669,205000.0
2006-03-16 15:15:00,59.35,59.37,59.27,59.3,171100.0,34.4669,34.4785,34.4205,34.4379,171100.0
2006-03-16 15:20:00,59.3,59.35,59.28,59.33,96100.0,34.4379,34.4669,34.4263,34.4553,96100.0
2006-03-16 15:25:00,59.34,59.38,59.33,59.38,87200.0,34.4611,34.4843,34.4553,34.4843,87200.0
2006-03-16 15:30:00,59.38,59.4,59.35,59.37,141400.0,34.4843,34.496,34.4669,34.4785,141400.0
2006-03-16 15:35:00,59.37,59.41,59.36,59.4,233100.0,34.4785,34.5018,34.4727,34.496,233100.0
2006-03-16 15:40:00,59.4,59.4,59.36,59.37,169700.0,34.496,34.496,34.4727,34.4785,169700.0
2006-03-16 15:45:00,59.38,59.51,59.37,59.5,320000.0,34.4843,34.5598,34.4785,34.554,320000.0
2006-03-16 15:50:00,59.51,59.51,59.45,59.48,224700.0,34.5598,34.5598,34.525,34.5424,224700.0
2006-03-16 15:55:00,59.48,59.49,59.38,59.42,243600.0,34.5424,34.5482,34.4843,34.5076,243600.0
2006-03-17 09:30:00,59.39,59.4,59.24,59.25,4415200.0,34.4902,34.496,34.403,34.4088,4415200.0
2006-03-17 09:35:00,59.24,59.39,59.2,59.27,203300.0,34.403,34.4902,34.3798,34.4205,203300.0
2006-03-17 09:40:00,59.28,59.28,59.15,59.19,97500.0,34.4263,34.4263,34.3508,34.374,97500.0
2006-03-17 09:45:00,59.2,59.2,59.06,59.16,115400.0,34.3798,34.3798,34.2985,34.3566,115400.0
2006-03-17 09:50:00,59.15,59.18,59.06,59.09,140800.0,34.3508,34.3682,34.2985,34.3159,140800.0
2006-03-17 09:55:00,59.09,59.15,59.07,59.13,89200.0,34.3159,34.3508,34.3043,34.3392,89200.0
2006-03-17 10:00:00,59.14,59.2,59.13,59.2,83800.0,34.345,34.3798,34.3392,34.3798,83800.0
2006-03-17 10:05:00,59.2,59.27,59.17,59.17,126200.0,34.3798,34.4205,34.3624,34.3624,126200.0
2006-03-17 10:10:00,59.18,59.29,59.16,59.26,120700.0,34.3682,34.4321,34.3566,34.4147,120700.0
2006-03-17 10:15:00,59.27,59.28,59.15,59.16,121000.0,34.4205,34.4263,34.3508,34.3566,121000.0
2006-03-17 10:20:00,59.14,59.17,59.1,59.12,82600.0,34.345,34.3624,34.3217,34.3334,82600.0
2006-03-17 10:25:00,59.13,59.15,59.1,59.1,145000.0,34.3392,34.3508,34.3217,34.3217,145000.0
2006-03-17 10:30:00,59.13,59.14,59.1,59.1,68200.0,34.3392,34.345,34.3217,34.3217,68200.0
2006-03-17 10:35:00,59.1,59.12,59.06,59.06,90700.0,34.3217,34.3334,34.2985,34.2985,90700.0
2006-03-17 10:40:00,59.06,59.07,59.0,59.0,128900.0,34.2985,34.3043,34.2637,34.2637,128900.0
2006-03-17 10:45:00,59.01,59.12,58.99,59.03,175300.0,34.2695,34.3334,34.2579,34.2811,175300.0
2006-03-17 10:50:00,59.02,59.05,59.0,59.05,85400.0,34.2753,34.2927,34.2637,34.2927,85400.0
2006-03-17 10:55:00,59.05,59.05,58.99,58.99,115100.0,34.2927,34.2927,34.2579,34.2579,115100.0
2006-03-17 11:00:00,59.0,59.05,58.99,59.02,67300.0,34.2637,34.2927,34.2579,34.2753,67300.0
2006-03-17 11:05:00,59.03,59.07,59.02,59.03,64400.0,34.2811,34.3043,34.2753,34.2811,64400.0
2006-03-17 11:10:00,59.02,59.04,59.0,59.01,105000.0,34.2753,34.2869,34.2637,34.2695,105000.0
2006-03-17 11:15:00,59.01,59.02,58.98,59.0,102900.0,34.2695,34.2753,34.252,34.2637,102900.0
2006-03-17 11:20:00,58.99,59.03,58.98,58.99,80700.0,34.2579,34.2811,34.252,34.2579,80700.0
2006-03-17 11:25:00,58.99,59.02,58.98,58.99,58000.0,34.2579,34.2753,34.252,34.2579,58000.0
2006-03-17 11:30:00,58.99,59.03,58.98,58.99,78100.0,34.2579,34.2811,34.252,34.2579,78100.0
2006-03-17 11:35:00,59.0,59.01,58.98,58.99,84300.0,34.2637,34.2695,34.252,34.2579,84300.0
2006-03-17 11:40:00,58.99,58.99,58.95,58.97,110100.0,34.2579,34.2579,34.2346,34.2462,110100.0
2006-03-17 11:45:00,58.97,58.99,58.9,58.9,141800.0,34.2462,34.2579,34.2056,34.2056,141800.0
2006-03-17 11:50:00,58.91,58.93,58.9,58.91,83400.0,34.2114,34.223,34.2056,34.2114,83400.0
2006-03-17 11:55:00,58.91,58.94,58.89,58.91,80000.0,34.2114,34.2288,34.1998,34.2114,80000.0
2006-03-17 12:00:00,58.91,58.96,58.9,58.95,52100.0,34.2114,34.2404,34.2056,34.2346,52100.0
2006-03-17 12:05:00,58.97,59.0,58.95,58.96,37900.0,34.2462,34.2637,34.2346,34.2404,37900.0
2006-03-17 12:10:00,58.97,59.01,58.95,59.0,55200.0,34.2462,34.2695,34.2346,34.2637,55200.0
2006-03-17 12:15:00,59.01,59.17,59.01,59.11,118200.0,34.2695,34.3624,34.2695,34.3275,118200.0
2006-03-17 12:20:00,59.11,59.26,59.11,59.17,131400.0,34.3275,34.4147,34.3275,34.3624,131400.0
2006-03-17 12:25:00,59.16,59.2,59.13,59.2,97300.0,34.3566,34.3798,34.3392,34.3798,97300.0
2006-03-17 12:30:00,59.2,59.35,59.2,59.24,117900.0,34.3798,34.4669,34.3798,34.403,117900.0
2006-03-17 12:35:00,59.24,59.29,59.23,59.24,73200.0,34.403,34.4321,34.3972,34.403,73200.0
2006-03-17 12:40:00,59.24,59.27,59.23,59.23,62700.0,34.403,34.4205,34.3972,34.3972,62700.0
2006-03-17 12:45:00,59.24,59.24,59.19,59.19,76700.0,34.403,34.403,34.374,34.374,76700.0
2006-03-17 12:50:00,59.2,59.23,59.18,59.18,88400.0,34.3798,34.3972,34.3682,34.3682,88400.0
2006-03-17 12:55:00,59.2,59.22,59.18,59.22,60500.0,34.3798,34.3914,34.3682,34.3914,60500.0
2006-03-17 13:00:00,59.22,59.25,59.19,59.23,66700.0,34.3914,34.4088,34.374,34.3972,66700.0
2006-03-17 13:05:00,59.25,59.27,59.23,59.24,167300.0,34.4088,34.4205,34.3972,34.403,167300.0
2006-03-17 13:10:00,59.25,59.25,59.19,59.19,33600.0,34.4088,34.4088,34.374,34.374,33600.0
2006-03-17 13:15:00,59.19,59.2,59.16,59.18,48800.0,34.374,34.3798,34.3566,34.3682,48800.0
2006-03-17 13:20:00,59.17,59.18,59.12,59.12,76600.0,34.3624,34.3682,34.3334,34.3334,76600.0
2006-03-17 13:25:00,59.13,59.16,59.1,59.14,67800.0,34.3392,34.3566,34.3217,34.345,67800.0
2006-03-17 13:30:00,59.16,59.17,59.03,59.07,161900.0,34.3566,34.3624,34.2811,34.3043,161900.0
2006-03-17 13:35:00,59.08,59.08,59.03,59.05,76800.0,34.3101,34.3101,34.2811,34.2927,76800.0
2006-03-17 13:40:00,59.05,59.07,59.01,59.02,57000.0,34.2927,34.3043,34.2695,34.2753,57000.0
2006-03-17 13:45:00,59.01,59.06,59.01,59.04,58900.0,34.2695,34.2985,34.2695,34.2869,58900.0
2006-03-17 13:50:00,59.05,59.07,59.04,59.07,43400.0,34.2927,34.3043,34.2869,34.3043,43400.0
2006-03-17 13:55:00,59.07,59.09,59.05,59.06,62000.0,34.3043,34.3159,34.2927,34.2985,62000.0
2006-03-17 14:00:00,59.06,59.11,59.03,59.08,70000.0,34.2985,34.3275,34.2811,34.3101,70000.0
2006-03-17 14:05:00,59.07,59.08,59.04,59.08,117000.0,34.3043,34.3101,34.2869,34.3101,117000.0
2006-03-17 14:10:00,59.07,59.09,59.04,59.04,63800.0,34.3043,34.3159,34.2869,34.2869,63800.0
2006-03-17 14:15:00,59.04,59.08,59.02,59.08,78500.0,34.2869,34.3101,34.2753,34.3101,78500.0
2006-03-17 14:20:00,59.08,59.08,59.03,59.04,81600.0,34.3101,34.3101,34.2811,34.2869,81600.0
2006-03-17 14:25:00,59.04,59.05,59.03,59.05,66200.0,34.2869,34.2927,34.2811,34.2927,66200.0
2006-03-17 14:30:00,59.06,59.14,59.05,59.13,74800.0,34.2985,34.345,34.2927,34.3392,74800.0
2006-03-17 14:35:00,59.13,59.13,59.09,59.09,53900.0,34.3392,34.3392,34.3159,34.3159,53900.0
2006-03-17 14:40:00,59.1,59.1,59.06,59.07,85800.0,34.3217,34.3217,34.2985,34.3043,85800.0
2006-03-17 14:45:00,59.06,59.09,59.04,59.06,61500.0,34.2985,34.3159,34.2869,34.2985,61500.0
2006-03-17 14:50:00,59.04,59.14,59.03,59.14,107400.0,34.2869,34.345,34.2811,34.345,107400.0
2006-03-17 14:55:00,59.14,59.14,59.05,59.05,124500.0,34.345,34.345,34.2927,34.2927,124500.0
2006-03-17 15:00:00,59.06,59.11,59.01,59.08,165000.0,34.2985,34.3275,34.2695,34.3101,165000.0
2006-03-17 15:05:00,59.08,59.09,59.01,59.02,99100.0,34.3101,34.3159,34.2695,34.2753,99100.0
2006-03-17 15:10:00,59.02,59.04,58.96,58.96,144200.0,34.2753,34.2869,34.2404,34.2404,144200.0
2006-03-17 15:15:00,58.96,58.98,58.85,58.85,189500.0,34.2404,34.252,34.1766,34.1766,189500.0
2006-03-17 15:20:00,58.9,58.95,58.85,58.94,138700.0,34.2056,34.2346,34.1766,34.2288,138700.0
2006-03-17 15:25:00,58.94,58.95,58.89,58.9,197000.0,34.2288,34.2346,34.1998,34.2056,197000.0
2006-03-17 15:30:00,58.9,58.93,58.89,58.92,189900.0,34.2056,34.223,34.1998,34.2172,189900.0
2006-03-17 15:35:00,58.92,59.0,58.91,59.0,170300.0,34.2172,34.2637,34.2114,34.2637,170300.0
2006-03-17 15:40:00,59.0,59.1,58.99,59.09,228400.0,34.2637,34.3217,34.2579,34.3159,228400.0
2006-03-17 15:45:00,59.09,59.12,59.06,59.1,159400.0,34.3159,34.3334,34.2985,34.3217,159400.0
2006-03-17 15:50:00,59.1,59.1,59.03,59.03,169400.0,34.3217,34.3217,34.2811,34.2811,169400.0
2006-03-17 15:55:00,59.03,59.18,59.01,59.1,450700.0,34.2811,34.3682,34.2695,34.3217,450700.0
2006-03-20 09:30:00,59.38,59.38,59.13,59.34,245500.0,34.4843,34.4843,34.3392,34.4611,245500.0
2006-03-20 09:35:00,59.35,59.37,59.2,59.23,126300.0,34.4669,34.4785,34.3798,34.3972,126300.0
2006-03-20 09:40:00,59.24,59.25,59.13,59.13,219700.0,34.403,34.4088,34.3392,34.3392,219700.0
2006-03-20 09:45:00,59.12,59.15,58.96,58.99,183700.0,34.3334,34.3508,34.2404,34.2579,183700.0
2006-03-20 09:50:00,58.99,59.02,58.93,58.98,116800.0,34.2579,34.2753,34.223,34.252,116800.0
2006-03-20 09:55:00,58.99,59.02,58.9,58.92,153300.0,34.2579,34.2753,34.2056,34.2172,153300.0
2006-03-20 10:00:00,58.92,59.0,58.91,58.93,78700.0,34.2172,34.2637,34.2114,34.223,78700.0
2006-03-20 10:05:00,58.93,58.93,58.72,58.72,177800.0,34.223,34.223,34.1011,34.1011,177800.0
2006-03-20 10:10:00,58.74,58.84,58.72,58.78,125900.0,34.1127,34.1707,34.1011,34.1359,125900.0
2006-03-20 10:15:00,58.75,58.86,58.71,58.79,170300.0,34.1185,34.1824,34.0953,34.1417,170300.0
2006-03-20 10:20:00,58.78,58.93,58.78,58.89,116200.0,34.1359,34.223,34.1359,34.1998,116200.0
2006-03-20 10:25:00,58.9,58.9,58.8,58.8,116100.0,34.2056,34.2056,34.1475,34.1475,116100.0
2006-03-20 10:30:00,58.8,58.85,58.79,58.81,105000.0,34.1475,34.1766,34.1417,34.1533,105000.0
2006-03-20 10:35:00,58.81,58.86,58.81,58.84,95300.0,34.1533,34.1824,34.1533,34.1707,95300.0
2006-03-20 10:40:00,58.85,58.87,58.81,58.84,79500.0,34.1766,34.1882,34.1533,34.1707,79500.0
2006-03-20 10:45:00,58.85,58.85,58.73,58.76,132200.0,34.1766,34.1766,34.1069,34.1243,132200.0
2006-03-20 10:50:00,58.76,58.85,58.74,58.83,133200.0,34.1243,34.1766,34.1127,34.1649,133200.0
2006-03-20 10:55:00,58.84,58.87,58.8,58.86,127500.0,34.1707,34.1882,34.1475,34.1824,127500.0
2006-03-20 11:00:00,58.86,59.08,58.86,59.07,179100.0,34.1824,34.3101,34.1824,34.3043,179100.0
2006-03-20 11:05:00,59.07,59.07,58.8,59.02,63600.0,34.3043,34.3043,34.1475,34.2753,63600.0
2006-03-20 11:10:00,59.02,59.05,58.99,59.05,133800.0,34.2753,34.2927,34.2579,34.2927,133800.0
2006-03-20 11:15:00,59.05,59.12,59.03,59.03,108000.0,34.2927,34.3334,34.2811,34.2811,108000.0
2006-03-20 11:20:00,59.03,59.05,58.95,59.05,132400.0,34.2811,34.2927,34.2346,34.2927,132400.0
2006-03-20 11:25:00,59.05,59.11,58.98,59.11,42000.0,34.2927,34.3275,34.252,34.3275,42000.0
2006-03-20 11:30:00,59.11,59.2,59.11,59.2,58800.0,34.3275,34.3798,34.3275,34.3798,58800.0
2006-03-20 11:35:00,59.21,59.3,59.21,59.29,58100.0,34.3856,34.4379,34.3856,34.4321,58100.0
2006-03-20 11:40:00,59.29,59.32,59.07,59.27,79500.0,34.4321,34.4495,34.3043,34.4205,79500.0
2006-03-20 11:45:00,59.28,59.29,59.24,59.27,231200.0,34.4263,34.4321,34.403,34.4205,231200.0
2006-03-20 11:50:00,59.27,59.32,59.26,59.3,72700.0,34.4205,34.4495,34.4147,34.4379,72700.0
2006-03-20 11:55:00,59.31,59.35,59.28,59.35,60300.0,34.4437,34.4669,34.4263,34.4669,60300.0
2006-03-20 12:00:00,59.35,59.35,59.34,59.34,37100.0,34.4669,34.4669,34.4611,34.4611,37100.0
2006-03-20 12:05:00,59.34,59.35,59.3,59.32,62100.0,34.4611,34.4669,34.4379,34.4495,62100.0
2006-03-20 12:10:00,59.32,59.33,59.24,59.25,48800.0,34.4495,34.4553,34.403,34.4088,48800.0
2006-03-20 12:15:00,59.25,59.29,59.24,59.28,72000.0,34.4088,34.4321,34.403,34.4263,72000.0
2006-03-20 12:20:00,59.27,59.29,59.23,59.25,55400.0,34.4205,34.4321,34.3972,34.4088,55400.0
2006-03-20 12:25:00,59.23,59.26,59.23,59.25,34000.0,34.3972,34.4147,34.3972,34.4088,34000.0
2006-03-20 12:30:00,59.25,59.28,59.24,59.27,42000.0,34.4088,34.4263,34.403,34.4205,42000.0
2006-03-20 12:35:00,59.28,59.28,59.24,59.26,79700.0,34.4263,34.4263,34.403,34.4147,79700.0
2006-03-20 12:40:00,59.26,59.29,59.25,59.29,30200.0,34.4147,34.4321,34.4088,34.4321,30200.0
2006-03-20 12:45:00,59.29,59.33,59.29,59.32,28500.0,34.4321,34.4553,34.4321,34.4495,28500.0
2006-03-20 12:50:00,59.32,59.33,59.27,59.29,15800.0,34.4495,34.4553,34.4205,34.4321,15800.0
2006-03-20 12:55:00,59.29,59.35,59.29,59.32,25100.0,34.4321,34.4669,34.4321,34.4495,25100.0
2006-03-20 13:00:00,59.32,59.32,59.27,59.29,40500.0,34.4495,34.4495,34.4205,34.4321,40500.0
2006-03-20 13:05:00,59.29,59.35,59.28,59.32,59600.0,34.4321,34.4669,34.4263,34.4495,59600.0
2006-03-20 13:10:00,59.32,59.35,59.31,59.35,32800.0,34.4495,34.4669,34.4437,34.4669,32800.0
2006-03-20 13:15:00,59.35,59.37,59.35,59.36,46100.0,34.4669,34.4785,34.4669,34.4727,46100.0
2006-03-20 13:20:00,59.36,59.36,59.32,59.32,21300.0,34.4727,34.4727,34.4495,34.4495,21300.0
2006-03-20 13:25:00,59.32,59.36,59.31,59.31,53600.0,34.4495,34.4727,34.4437,34.4437,53600.0
2006-03-20 13:30:00,59.32,59.34,59.25,59.27,33400.0,34.4495,34.4611,34.4088,34.4205,33400.0
2006-03-20 13:35:00,59.27,59.27,59.25,59.27,53700.0,34.4205,34.4205,34.4088,34.4205,53700.0
2006-03-20 13:40:00,59.26,59.28,59.25,59.28,35000.0,34.4147,34.4263,34.4088,34.4263,35000.0
2006-03-20 13:45:00,59.27,59.32,59.25,59.31,48000.0,34.4205,34.4495,34.4088,34.4437,48000.0
2006-03-20 13:50:00,59.31,59.31,59.25,59.27,68300.0,34.4437,34.4437,34.4088,34.4205,68300.0
2006-03-20 13:55:00,59.26,59.28,59.26,59.26,30100.0,34.4147,34.4263,34.4147,34.4147,30100.0
2006-03-20 14:00:00,59.27,59.31,59.25,59.26,57100.0,34.4205,34.4437,34.4088,34.4147,57100.0
2006-03-20 14:05:00,59.26,59.32,59.26,59.31,25800.0,34.4147,34.4495,34.4147,34.4437,25800.0
2006-03-20 14:10:00,59.31,59.33,59.28,59.3,67700.0,34.4437,34.4553,34.4263,34.4379,67700.0
2006-03-20 14:15:00,59.3,59.32,59.28,59.29,51100.0,34.4379,34.4495,34.4263,34.4321,51100.0
2006-03-20 14:20:00,59.29,59.32,59.29,59.29,25900.0,34.4321,34.4495,34.4321,34.4321,25900.0
2006-03-20 14:25:00,59.3,59.33,59.28,59.29,59100.0,34.4379,34.4553,34.4263,34.4321,59100.0
2006-03-20 14:30:00,59.3,59.32,59.28,59.29,55300.0,34.4379,34.4495,34.4263,34.4321,55300.0
2006-03-20 14:35:00,59.29,59.3,59.27,59.27,81400.0,34.4321,34.4379,34.4205,34.4205,81400.0
2006-03-20 14:40:00,59.28,59.3,59.26,59.28,42400.0,34.4263,34.4379,34.4147,34.4263,42400.0
2006-03-20 14:45:00,59.29,59.33,59.28,59.3,56100.0,34.4321,34.4553,34.4263,34.4379,56100.0
2006-03-20 14:50:00,59.3,59.3,59.26,59.28,56000.0,34.4379,34.4379,34.4147,34.4263,56000.0
2006-03-20 14:55:00,59.28,59.31,59.27,59.29,218400.0,34.4263,34.4437,34.4205,34.4321,218400.0
2006-03-20 15:00:00,59.3,59.31,59.27,59.29,75400.0,34.4379,34.4437,34.4205,34.4321,75400.0
2006-03-20 15:05:00,59.29,59.32,59.27,59.31,92600.0,34.4321,34.4495,34.4205,34.4437,92600.0
2006-03-20 15:10:00,59.3,59.31,59.24,59.25,40700.0,34.4379,34.4437,34.403,34.4088,40700.0
2006-03-20 15:15:00,59.25,59.26,59.17,59.23,59500.0,34.4088,34.4147,34.3624,34.3972,59500.0
2006-03-20 15:20:00,59.23,59.25,59.22,59.24,49000.0,34.3972,34.4088,34.3914,34.403,49000.0
2006-03-20 15:25:00,59.24,59.24,59.21,59.21,74500.0,34.403,34.403,34.3856,34.3856,74500.0
2006-03-20 15:30:00,59.21,59.24,59.2,59.23,83900.0,34.3856,34.403,34.3798,34.3972,83900.0
2006-03-20 15:35:00,59.24,59.28,59.23,59.27,77900.0,34.403,34.4263,34.3972,34.4205,77900.0
2006-03-20 15:40:00,59.27,59.28,59.23,59.27,112500.0,34.4205,34.4263,34.3972,34.4205,112500.0
2006-03-20 15:45:00,59.27,59.29,59.2,59.21,103000.0,34.4205,34.4321,34.3798,34.3856,103000.0
2006-03-20 15:50:00,59.21,59.25,59.2,59.23,96200.0,34.3856,34.4088,34.3798,34.3972,96200.0
2006-03-20 15:55:00,59.24,59.24,59.2,59.2,135200.0,34.403,34.403,34.3798,34.3798,135200.0
2006-03-21 09:30:00,59.21,59.72,59.21,59.58,457900.0,34.3856,34.6818,34.3856,34.6005,457900.0
2006-03-21 09:35:00,59.6,59.6,59.48,59.48,78400.0,34.6121,34.6121,34.5424,34.5424,78400.0
2006-03-21 09:40:00,59.46,59.48,59.4,59.47,150000.0,34.5308,34.5424,34.496,34.5366,150000.0
2006-03-21 09:45:00,59.45,59.49,59.35,59.37,153600.0,34.525,34.5482,34.4669,34.4785,153600.0
2006-03-21 09:50:00,59.38,59.45,59.38,59.4,53900.0,34.4843,34.525,34.4843,34.496,53900.0
2006-03-21 09:55:00,59.4,59.58,59.39,59.45,89400.0,34.496,34.6005,34.4902,34.525,89400.0
2006-03-21 10:00:00,59.45,59.52,59.44,59.49,56300.0,34.525,34.5656,34.5192,34.5482,56300.0
2006-03-21 10:05:00,59.48,59.5,59.42,59.44,64400.0,34.5424,34.554,34.5076,34.5192,64400.0
2006-03-21 10:10:00,59.44,59.45,59.38,59.4,263800.0,34.5192,34.525,34.4843,34.496,263800.0
2006-03-21 10:15:00,59.39,59.44,59.34,59.39,81500.0,34.4902,34.5192,34.4611,34.4902,81500.0
2006-03-21 10:20:00,59.39,59.41,59.35,59.39,60500.0,34.4902,34.5018,34.4669,34.4902,60500.0
2006-03-21 10:25:00,59.4,59.41,59.32,59.39,47400.0,34.496,34.5018,34.4495,34.4902,47400.0
2006-03-21 10:30:00,59.39,59.43,59.36,59.39,63200.0,34.4902,34.5134,34.4727,34.4902,63200.0
2006-03-21 10:35:00,59.38,59.44,59.36,59.41,62200.0,34.4843,34.5192,34.4727,34.5018,62200.0
2006-03-21 10:40:00,59.42,59.43,59.4,59.41,33900.0,34.5076,34.5134,34.496,34.5018,33900.0
2006-03-21 10:45:00,59.41,59.43,59.34,59.37,107000.0,34.5018,34.5134,34.4611,34.4785,107000.0
2006-03-21 10:50:00,59.37,59.38,59.33,59.34,27000.0,34.4785,34.4843,34.4553,34.4611,27000.0
2006-03-21 10:55:00,59.34,59.36,59.3,59.3,69100.0,34.4611,34.4727,34.4379,34.4379,69100.0
2006-03-21 11:00:00,59.31,59.37,59.3,59.34,49700.0,34.4437,34.4785,34.4379,34.4611,49700.0
2006-03-21 11:05:00,59.34,59.4,59.34,59.36,57800.0,34.4611,34.496,34.4611,34.4727,57800.0
2006-03-21 11:10:00,59.36,59.37,59.31,59.34,39500.0,34.4727,34.4785,34.4437,34.4611,39500.0
2006-03-21 11:15:00,59.35,59.35,59.27,59.3,48100.0,34.4669,34.4669,34.4205,34.4379,48100.0
2006-03-21 11:20:00,59.3,59.38,59.28,59.35,16100.0,34.4379,34.4843,34.4263,34.4669,16100.0
2006-03-21 11:25:00,59.35,59.39,59.34,59.37,38200.0,34.4669,34.4902,34.4611,34.4785,38200.0
2006-03-21 11:30:00,59.36,59.4,59.35,59.4,41600.0,34.4727,34.496,34.4669,34.496,41600.0
2006-03-21 11:35:00,59.38,59.46,59.38,59.41,101500.0,34.4843,34.5308,34.4843,34.5018,101500.0
2006-03-21 11:40:00,59.43,59.5,59.4,59.44,75900.0,34.5134,34.554,34.496,34.5192,75900.0
2006-03-21 11:45:00,59.45,59.47,59.43,59.45,37600.0,34.525,34.5366,34.5134,34.525,37600.0
2006-03-21 11:50:00,59.43,59.46,59.37,59.38,188100.0,34.5134,34.5308,34.4785,34.4843,188100.0
2006-03-21 11:55:00,59.37,59.45,59.37,59.43,62500.0,34.4785,34.525,34.4785,34.5134,62500.0
2006-03-21 12:00:00,59.43,59.45,59.4,59.42,31600.0,34.5134,34.525,34.496,34.5076,31600.0
2006-03-21 12:05:00,59.42,59.45,59.4,59.43,50200.0,34.5076,34.525,34.496,34.5134,50200.0
2006-03-21 12:10:00,59.43,59.47,59.43,59.45,32000.0,34.5134,34.5366,34.5134,34.525,32000.0
2006-03-21 12:15:00,59.45,59.51,59.45,59.5,62400.0,34.525,34.5598,34.525,34.554,62400.0
2006-03-21 12:20:00,59.51,59.52,59.43,59.43,54400.0,34.5598,34.5656,34.5134,34.5134,54400.0
2006-03-21 12:25:00,59.45,59.47,59.43,59.46,22900.0,34.525,34.5366,34.5134,34.5308,22900.0
2006-03-21 12:30:00,59.46,59.48,59.45,59.46,21500.0,34.5308,34.5424,34.525,34.5308,21500.0
2006-03-21 12:35:00,59.46,59.46,59.43,59.45,46500.0,34.5308,34.5308,34.5134,34.525,46500.0
2006-03-21 12:40:00,59.44,59.46,59.43,59.43,44200.0,34.5192,34.5308,34.5134,34.5134,44200.0
2006-03-21 12:45:00,59.44,59.46,59.42,59.43,56300.0,34.5192,34.5308,34.5076,34.5134,56300.0
2006-03-21 12:50:00,59.42,59.54,59.41,59.41,75100.0,34.5076,34.5773,34.5018,34.5018,75100.0
2006-03-21 12:55:00,59.42,59.42,59.39,59.41,35400.0,34.5076,34.5076,34.4902,34.5018,35400.0
2006-03-21 13:00:00,59.4,59.42,59.37,59.38,56000.0,34.496,34.5076,34.4785,34.4843,56000.0
2006-03-21 13:05:00,59.39,59.41,59.39,59.4,18700.0,34.4902,34.5018,34.4902,34.496,18700.0
2006-03-21 13:10:00,59.4,59.44,59.4,59.42,20900.0,34.496,34.5192,34.496,34.5076,20900.0
2006-03-21 13:15:00,59.43,59.44,59.36,59.39,73100.0,34.5134,34.5192,34.4727,34.4902,73100.0
2006-03-21 13:20:00,59.39,59.4,59.37,59.39,38400.0,34.4902,34.496,34.4785,34.4902,38400.0
2006-03-21 13:25:00,59.38,59.39,59.35,59.36,54200.0,34.4843,34.4902,34.4669,34.4727,54200.0
2006-03-21 13:30:00,59.37,59.42,59.36,59.38,46200.0,34.4785,34.5076,34.4727,34.4843,46200.0
2006-03-21 13:35:00,59.38,59.38,59.31,59.32,39700.0,34.4843,34.4843,34.4437,34.4495,39700.0
2006-03-21 13:40:00,59.31,59.31,59.25,59.27,79800.0,34.4437,34.4437,34.4088,34.4205,79800.0
2006-03-21 13:45:00,59.29,59.29,59.24,59.27,68800.0,34.4321,34.4321,34.403,34.4205,68800.0
2006-03-21 13:50:00,59.27,59.28,59.22,59.25,114600.0,34.4205,34.4263,34.3914,34.4088,114600.0
2006-03-21 13:55:00,59.25,59.27,59.22,59.27,81600.0,34.4088,34.4205,34.3914,34.4205,81600.0
2006-03-21 14:00:00,59.25,59.31,59.25,59.29,53000.0,34.4088,34.4437,34.4088,34.4321,53000.0
2006-03-21 14:05:00,59.3,59.3,59.21,59.23,78700.0,34.4379,34.4379,34.3856,34.3972,78700.0
2006-03-21 14:10:00,59.23,59.27,59.18,59.19,115400.0,34.3972,34.4205,34.3682,34.374,115400.0
2006-03-21 14:15:00,59.2,59.23,59.12,59.2,71800.0,34.3798,34.3972,34.3334,34.3798,71800.0
2006-03-21 14:20:00,59.2,59.21,59.15,59.16,40300.0,34.3798,34.3856,34.3508,34.3566,40300.0
2006-03-21 14:25:00,59.16,59.17,59.07,59.12,96500.0,34.3566,34.3624,34.3043,34.3334,96500.0
2006-03-21 14:30:00,59.12,59.12,59.03,59.1,73000.0,34.3334,34.3334,34.2811,34.3217,73000.0
2006-03-21 14:35:00,59.1,59.14,59.08,59.14,52200.0,34.3217,34.345,34.3101,34.345,52200.0
2006-03-21 14:40:00,59.15,59.24,59.14,59.19,76300.0,34.3508,34.403,34.345,34.374,76300.0
2006-03-21 14:45:00,59.18,59.18,59.09,59.12,71500.0,34.3682,34.3682,34.3159,34.3334,71500.0
2006-03-21 14:50:00,59.12,59.12,59.03,59.06,160900.0,34.3334,34.3334,34.2811,34.2985,160900.0
2006-03-21 14:55:00,59.07,59.07,59.0,59.0,78100.0,34.3043,34.3043,34.2637,34.2637,78100.0
2006-03-21 15:00:00,59.0,59.06,58.96,59.05,89000.0,34.2637,34.2985,34.2404,34.2927,89000.0
2006-03-21 15:05:00,59.04,59.06,58.98,58.98,139600.0,34.2869,34.2985,34.252,34.252,139600.0
2006-03-21 15:10:00,58.97,59.04,58.94,59.02,123700.0,34.2462,34.2869,34.2288,34.2753,123700.0
2006-03-21 15:15:00,59.03,59.04,58.97,58.99,74800.0,34.2811,34.2869,34.2462,34.2579,74800.0
2006-03-21 15:20:00,59.0,59.01,58.97,58.98,88300.0,34.2637,34.2695,34.2462,34.252,88300.0
2006-03-21 15:25:00,58.98,59.01,58.94,58.94,120300.0,34.252,34.2695,34.2288,34.2288,120300.0
2006-03-21 15:30:00,58.95,59.09,58.95,59.06,146700.0,34.2346,34.3159,34.2346,34.2985,146700.0
2006-03-21 15:35:00,59.05,59.07,59.04,59.04,124900.0,34.2927,34.3043,34.2869,34.2869,124900.0
2006-03-21 15:40:00,59.04,59.08,59.0,59.01,136500.0,34.2869,34.3101,34.2637,34.2695,136500.0
2006-03-21 15:45:00,59.01,59.06,58.99,59.03,121100.0,34.2695,34.2985,34.2579,34.2811,121100.0
2006-03-21 15:50:00,59.03,59.06,58.99,59.04,149900.0,34.2811,34.2985,34.2579,34.2869,149900.0
2006-03-21 15:55:00,59.02,59.08,59.02,59.08,164100.0,34.2753,34.3101,34.2753,34.3101,164100.0
2006-03-22 09:30:00,58.7,59.43,58.7,59.36,259700.0,34.0894,34.5134,34.0894,34.4727,259700.0
2006-03-22 09:35:00,59.35,59.36,59.15,59.32,83300.0,34.4669,34.4727,34.3508,34.4495,83300.0
2006-03-22 09:40:00,59.32,59.4,59.31,59.34,103800.0,34.4495,34.496,34.4437,34.4611,103800.0
2006-03-22 09:45:00,59.4,59.4,59.24,59.29,264300.0,34.496,34.496,34.403,34.4321,264300.0
2006-03-22 09:50:00,59.25,59.29,59.16,59.18,97900.0,34.4088,34.4321,34.3566,34.3682,97900.0
2006-03-22 09:55:00,59.19,59.25,59.19,59.24,95000.0,34.374,34.4088,34.374,34.403,95000.0
2006-03-22 10:00:00,59.24,59.27,59.21,59.22,110200.0,34.403,34.4205,34.3856,34.3914,110200.0
2006-03-22 10:05:00,59.21,59.3,59.21,59.28,78200.0,34.3856,34.4379,34.3856,34.4263,78200.0
2006-03-22 10:10:00,59.28,59.3,59.26,59.3,68200.0,34.4263,34.4379,34.4147,34.4379,68200.0
2006-03-22 10:15:00,59.3,59.32,59.28,59.31,98500.0,34.4379,34.4495,34.4263,34.4437,98500.0
2006-03-22 10:20:00,59.32,59.33,59.22,59.22,89200.0,34.4495,34.4553,34.3914,34.3914,89200.0
2006-03-22 10:25:00,59.24,59.28,59.18,59.18,71900.0,34.403,34.4263,34.3682,34.3682,71900.0
2006-03-22 10:30:00,59.19,59.19,59.16,59.17,165500.0,34.374,34.374,34.3566,34.3624,165500.0
2006-03-22 10:35:00,59.17,59.18,59.14,59.16,59500.0,34.3624,34.3682,34.345,34.3566,59500.0
2006-03-22 10:40:00,59.16,59.2,59.15,59.2,99300.0,34.3566,34.3798,34.3508,34.3798,99300.0
2006-03-22 10:45:00,59.2,59.24,59.18,59.18,61400.0,34.3798,34.403,34.3682,34.3682,61400.0
2006-03-22 10:50:00,59.18,59.21,59.16,59.17,40500.0,34.3682,34.3856,34.3566,34.3624,40500.0
2006-03-22 10:55:00,59.17,59.18,59.12,59.15,71300.0,34.3624,34.3682,34.3334,34.3508,71300.0
2006-03-22 11:00:00,59.14,59.21,59.14,59.2,35800.0,34.345,34.3856,34.345,34.3798,35800.0
2006-03-22 11:05:00,59.2,59.23,59.17,59.22,43600.0,34.3798,34.3972,34.3624,34.3914,43600.0
2006-03-22 11:10:00,59.23,59.23,59.19,59.21,61000.0,34.3972,34.3972,34.374,34.3856,61000.0
2006-03-22 11:15:00,59.21,59.28,59.21,59.26,77900.0,34.3856,34.4263,34.3856,34.4147,77900.0
2006-03-22 11:20:00,59.27,59.33,59.26,59.3,111700.0,34.4205,34.4553,34.4147,34.4379,111700.0
2006-03-22 11:25:00,59.31,59.34,59.28,59.29,68500.0,34.4437,34.4611,34.4263,34.4321,68500.0
2006-03-22 11:30:00,59.28,59.29,59.26,59.27,31000.0,34.4263,34.4321,34.4147,34.4205,31000.0
2006-03-22 11:35:00,59.28,59.3,59.26,59.28,34500.0,34.4263,34.4379,34.4147,34.4263,34500.0
2006-03-22 11:40:00,59.28,59.31,59.27,59.29,40200.0,34.4263,34.4437,34.4205,34.4321,40200.0
2006-03-22 11:45:00,59.29,59.35,59.29,59.35,91500.0,34.4321,34.4669,34.4321,34.4669,91500.0
2006-03-22 11:50:00,59.35,59.35,59.28,59.32,50000.0,34.4669,34.4669,34.4263,34.4495,50000.0
2006-03-22 11:55:00,59.32,59.35,59.31,59.34,46500.0,34.4495,34.4669,34.4437,34.4611,46500.0
2006-03-22 12:00:00,59.33,59.39,59.33,59.38,59200.0,34.4553,34.4902,34.4553,34.4843,59200.0
2006-03-22 12:05:00,59.39,59.39,59.34,59.35,53900.0,34.4902,34.4902,34.4611,34.4669,53900.0
2006-03-22 12:10:00,59.35,59.36,59.28,59.35,81400.0,34.4669,34.4727,34.4263,34.4669,81400.0
2006-03-22 12:15:00,59.35,59.38,59.34,59.36,40000.0,34.4669,34.4843,34.4611,34.4727,40000.0
2006-03-22 12:20:00,59.36,59.37,59.35,59.37,22600.0,34.4727,34.4785,34.4669,34.4785,22600.0
2006-03-22 12:25:00,59.36,59.37,59.31,59.33,27300.0,34.4727,34.4785,34.4437,34.4553,27300.0
2006-03-22 12:30:00,59.33,59.36,59.32,59.34,22200.0,34.4553,34.4727,34.4495,34.4611,22200.0
2006-03-22 12:35:00,59.34,59.35,59.33,59.34,20400.0,34.4611,34.4669,34.4553,34.4611,20400.0
2006-03-22 12:40:00,59.35,59.37,59.33,59.35,32100.0,34.4669,34.4785,34.4553,34.4669,32100.0
2006-03-22 12:45:00,59.35,59.35,59.32,59.33,22700.0,34.4669,34.4669,34.4495,34.4553,22700.0
2006-03-22 12:50:00,59.33,59.34,59.32,59.34,19200.0,34.4553,34.4611,34.4495,34.4611,19200.0
2006-03-22 12:55:00,59.34,59.37,59.32,59.36,24700.0,34.4611,34.4785,34.4495,34.4727,24700.0
2006-03-22 13:00:00,59.36,59.38,59.35,59.38,58600.0,34.4727,34.4843,34.4669,34.4843,58600.0
2006-03-22 13:05:00,59.38,59.42,59.38,59.4,87400.0,34.4843,34.5076,34.4843,34.496,87400.0
2006-03-22 13:10:00,59.4,59.42,59.39,59.39,27600.0,34.496,34.5076,34.4902,34.4902,27600.0
2006-03-22 13:15:00,59.39,59.42,59.38,59.4,40600.0,34.4902,34.5076,34.4843,34.496,40600.0
2006-03-22 13:20:00,59.4,59.41,59.38,59.41,23500.0,34.496,34.5018,34.4843,34.5018,23500.0
2006-03-22 13:25:00,59.4,59.41,59.38,59.39,20700.0,34.496,34.5018,34.4843,34.4902,20700.0
2006-03-22 13:30:00,59.39,59.42,59.37,59.4,51500.0,34.4902,34.5076,34.4785,34.496,51500.0
2006-03-22 13:35:00,59.41,59.42,59.36,59.37,54700.0,34.5018,34.5076,34.4727,34.4785,54700.0
2006-03-22 13:40:00,59.38,59.39,59.35,59.36,24100.0,34.4843,34.4902,34.4669,34.4727,24100.0
2006-03-22 13:45:00,59.36,59.37,59.35,59.36,21100.0,34.4727,34.4785,34.4669,34.4727,21100.0
2006-03-22 13:50:00,59.36,59.44,59.36,59.44,65900.0,34.4727,34.5192,34.4727,34.5192,65900.0
2006-03-22 13:55:00,59.45,59.45,59.41,59.41,54000.0,34.525,34.525,34.5018,34.5018,54000.0
2006-03-22 14:00:00,59.42,59.43,59.4,59.42,52600.0,34.5076,34.5134,34.496,34.5076,52600.0
2006-03-22 14:05:00,59.42,59.44,59.39,59.44,66100.0,34.5076,34.5192,34.4902,34.5192,66100.0
2006-03-22 14:10:00,59.44,59.45,59.37,59.43,63000.0,34.5192,34.525,34.4785,34.5134,63000.0
2006-03-22 14:15:00,59.42,59.46,59.42,59.46,33000.0,34.5076,34.5308,34.5076,34.5308,33000.0
2006-03-22 14:20:00,59.44,59.46,59.44,59.44,124800.0,34.5192,34.5308,34.5192,34.5192,124800.0
2006-03-22 14:25:00,59.45,59.45,59.36,59.38,58100.0,34.525,34.525,34.4727,34.4843,58100.0
2006-03-22 14:30:00,59.38,59.4,59.36,59.4,34200.0,34.4843,34.496,34.4727,34.496,34200.0
2006-03-22 14:35:00,59.4,59.43,59.39,59.42,50800.0,34.496,34.5134,34.4902,34.5076,50800.0
2006-03-22 14:40:00,59.42,59.43,59.41,59.42,35900.0,34.5076,34.5134,34.5018,34.5076,35900.0
2006-03-22 14:45:00,59.43,59.43,59.39,59.4,38300.0,34.5134,34.5134,34.4902,34.496,38300.0
2006-03-22 14:50:00,59.41,59.45,59.4,59.44,75400.0,34.5018,34.525,34.496,34.5192,75400.0
2006-03-22 14:55:00,59.44,59.47,59.43,59.46,94000.0,34.5192,34.5366,34.5134,34.5308,94000.0
2006-03-22 15:00:00,59.47,59.47,59.41,59.42,81500.0,34.5366,34.5366,34.5018,34.5076,81500.0
2006-03-22 15:05:00,59.42,59.45,59.42,59.44,50600.0,34.5076,34.525,34.5076,34.5192,50600.0
2006-03-22 15:10:00,59.44,59.45,59.41,59.41,48700.0,34.5192,34.525,34.5018,34.5018,48700.0
2006-03-22 15:15:00,59.42,59.43,59.39,59.41,42100.0,34.5076,34.5134,34.4902,34.5018,42100.0
2006-03-22 15:20:00,59.41,59.45,59.4,59.44,57600.0,34.5018,34.525,34.496,34.5192,57600.0
2006-03-22 15:25:00,59.43,59.48,59.43,59.46,60300.0,34.5134,34.5424,34.5134,34.5308,60300.0
2006-03-22 15:30:00,59.46,59.49,59.45,59.46,87000.0,34.5308,34.5482,34.525,34.5308,87000.0
2006-03-22 15:35:00,59.47,59.49,59.45,59.49,115300.0,34.5366,34.5482,34.525,34.5482,115300.0
2006-03-22 15:40:00,59.48,59.59,59.48,59.56,134300.0,34.5424,34.6063,34.5424,34.5889,134300.0
2006-03-22 15:45:00,59.55,59.6,59.53,59.55,138000.0,34.5831,34.6121,34.5715,34.5831,138000.0
2006-03-22 15:50:00,59.56,59.6,59.49,59.49,114100.0,34.5889,34.6121,34.5482,34.5482,114100.0
2006-03-22 15:55:00,59.49,59.5,59.48,59.49,241600.0,34.5482,34.554,34.5424,34.5482,241600.0
2006-03-23 09:30:00,59.26,59.31,59.18,59.21,257200.0,34.4147,34.4437,34.3682,34.3856,257200.0
2006-03-23 09:35:00,59.22,59.27,59.19,59.27,116000.0,34.3914,34.4205,34.374,34.4205,116000.0
2006-03-23 09:40:00,59.28,59.36,59.26,59.29,116900.0,34.4263,34.4727,34.4147,34.4321,116900.0
2006-03-23 09:45:00,59.29,59.33,59.28,59.29,140200.0,34.4321,34.4553,34.4263,34.4321,140200.0
2006-03-23 09:50:00,59.3,59.37,59.29,59.34,143900.0,34.4379,34.4785,34.4321,34.4611,143900.0
2006-03-23 09:55:00,59.34,59.37,59.3,59.34,63100.0,34.4611,34.4785,34.4379,34.4611,63100.0
2006-03-23 10:00:00,59.34,59.4,59.33,59.34,83500.0,34.4611,34.496,34.4553,34.4611,83500.0
2006-03-23 10:05:00,59.34,59.36,59.26,59.28,102500.0,34.4611,34.4727,34.4147,34.4263,102500.0
2006-03-23 10:10:00,59.27,59.32,59.25,59.3,75400.0,34.4205,34.4495,34.4088,34.4379,75400.0
2006-03-23 10:15:00,59.28,59.29,59.22,59.26,84500.0,34.4263,34.4321,34.3914,34.4147,84500.0
2006-03-23 10:20:00,59.27,59.3,59.25,59.29,55500.0,34.4205,34.4379,34.4088,34.4321,55500.0
2006-03-23 10:25:00,59.29,59.3,59.16,59.17,78900.0,34.4321,34.4379,34.3566,34.3624,78900.0
2006-03-23 10:30:00,59.18,59.18,59.04,59.08,163500.0,34.3682,34.3682,34.2869,34.3101,163500.0
2006-03-23 10:35:00,59.07,59.1,59.05,59.07,148100.0,34.3043,34.3217,34.2927,34.3043,148100.0
2006-03-23 10:40:00,59.08,59.21,59.06,59.21,147200.0,34.3101,34.3856,34.2985,34.3856,147200.0
2006-03-23 10:45:00,59.2,59.25,59.15,59.16,80700.0,34.3798,34.4088,34.3508,34.3566,80700.0
2006-03-23 10:50:00,59.17,59.21,59.11,59.19,107600.0,34.3624,34.3856,34.3275,34.374,107600.0
2006-03-23 10:55:00,59.19,59.21,59.17,59.2,55000.0,34.374,34.3856,34.3624,34.3798,55000.0
2006-03-23 11:00:00,59.2,59.21,59.11,59.11,102600.0,34.3798,34.3856,34.3275,34.3275,102600.0
2006-03-23 11:05:00,59.1,59.12,59.09,59.1,75700.0,34.3217,34.3334,34.3159,34.3217,75700.0
2006-03-23 11:10:00,59.1,59.12,59.08,59.1,79800.0,34.3217,34.3334,34.3101,34.3217,79800.0
2006-03-23 11:15:00,59.11,59.16,59.1,59.12,54900.0,34.3275,34.3566,34.3217,34.3334,54900.0
2006-03-23 11:20:00,59.11,59.11,59.09,59.1,43400.0,34.3275,34.3275,34.3159,34.3217,43400.0
2006-03-23 11:25:00,59.1,59.11,59.09,59.09,79600.0,34.3217,34.3275,34.3159,34.3159,79600.0
2006-03-23 11:30:00,59.09,59.09,59.0,59.03,113700.0,34.3159,34.3159,34.2637,34.2811,113700.0
2006-03-23 11:35:00,59.04,59.1,59.02,59.09,72000.0,34.2869,34.3217,34.2753,34.3159,72000.0
2006-03-23 11:40:00,59.09,59.13,59.05,59.08,68100.0,34.3159,34.3392,34.2927,34.3101,68100.0
2006-03-23 11:45:00,59.06,59.12,59.05,59.09,51400.0,34.2985,34.3334,34.2927,34.3159,51400.0
2006-03-23 11:50:00,59.09,59.09,59.04,59.08,34900.0,34.3159,34.3159,34.2869,34.3101,34900.0
2006-03-23 11:55:00,59.07,59.1,59.06,59.09,46900.0,34.3043,34.3217,34.2985,34.3159,46900.0
2006-03-23 12:00:00,59.08,59.1,59.07,59.08,45200.0,34.3101,34.3217,34.3043,34.3101,45200.0
2006-03-23 12:05:00,59.08,59.1,59.01,59.04,87900.0,34.3101,34.3217,34.2695,34.2869,87900.0
2006-03-23 12:10:00,59.04,59.07,59.04,59.05,180500.0,34.2869,34.3043,34.2869,34.2927,180500.0
2006-03-23 12:15:00,59.04,59.09,59.04,59.08,45600.0,34.2869,34.3159,34.2869,34.3101,45600.0
2006-03-23 12:20:00,59.08,59.09,59.06,59.06,110000.0,34.3101,34.3159,34.2985,34.2985,110000.0
2006-03-23 12:25:00,59.07,59.1,59.06,59.1,52800.0,34.3043,34.3217,34.2985,34.3217,52800.0
2006-03-23 12:30:00,59.1,59.12,59.09,59.09,75800.0,34.3217,34.3334,34.3159,34.3159,75800.0
2006-03-23 12:35:00,59.1,59.12,59.08,59.11,33800.0,34.3217,34.3334,34.3101,34.3275,33800.0
2006-03-23 12:40:00,59.11,59.12,59.08,59.1,59900.0,34.3275,34.3334,34.3101,34.3217,59900.0
2006-03-23 12:45:00,59.08,59.1,59.05,59.05,58500.0,34.3101,34.3217,34.2927,34.2927,58500.0
2006-03-23 12:50:00,59.05,59.07,59.04,59.04,33500.0,34.2927,34.3043,34.2869,34.2869,33500.0
2006-03-23 12:55:00,59.05,59.05,58.99,58.99,94700.0,34.2927,34.2927,34.2579,34.2579,94700.0
2006-03-23 13:00:00,58.99,59.0,58.97,58.99,34400.0,34.2579,34.2637,34.2462,34.2579,34400.0
2006-03-23 13:05:00,58.98,58.99,58.98,58.98,59900.0,34.252,34.2579,34.252,34.252,59900.0
2006-03-23 13:10:00,58.99,58.99,58.96,58.96,42200.0,34.2579,34.2579,34.2404,34.2404,42200.0
2006-03-23 13:15:00,58.96,58.96,58.94,58.94,52700.0,34.2404,34.2404,34.2288,34.2288,52700.0
2006-03-23 13:20:00,58.95,58.96,58.93,58.95,34200.0,34.2346,34.2404,34.223,34.2346,34200.0
2006-03-23 13:25:00,58.95,59.0,58.95,58.99,56700.0,34.2346,34.2637,34.2346,34.2579,56700.0
2006-03-23 13:30:00,58.99,59.01,58.98,59.0,58700.0,34.2579,34.2695,34.252,34.2637,58700.0
2006-03-23 13:35:00,59.0,59.03,58.98,59.01,62600.0,34.2637,34.2811,34.252,34.2695,62600.0
2006-03-23 13:40:00,59.01,59.03,58.93,58.95,49200.0,34.2695,34.2811,34.223,34.2346,49200.0
2006-03-23 13:45:00,58.95,59.02,58.94,58.96,61900.0,34.2346,34.2753,34.2288,34.2404,61900.0
2006-03-23 13:50:00,58.95,58.97,58.95,58.96,27400.0,34.2346,34.2462,34.2346,34.2404,27400.0
2006-03-23 13:55:00,58.96,58.97,58.93,58.94,67900.0,34.2404,34.2462,34.223,34.2288,67900.0
2006-03-23 14:00:00,58.95,58.96,58.89,58.89,110400.0,34.2346,34.2404,34.1998,34.1998,110400.0
2006-03-23 14:05:00,58.9,58.91,58.84,58.85,83800.0,34.2056,34.2114,34.1707,34.1766,83800.0
2006-03-23 14:10:00,58.84,58.87,58.83,58.85,84300.0,34.1707,34.1882,34.1649,34.1766,84300.0
2006-03-23 14:15:00,58.85,58.85,58.8,58.8,87800.0,34.1766,34.1766,34.1475,34.1475,87800.0
2006-03-23 14:20:00,58.8,58.83,58.78,58.8,127700.0,34.1475,34.1649,34.1359,34.1475,127700.0
2006-03-23 14:25:00,58.8,58.84,58.8,58.82,80200.0,34.1475,34.1707,34.1475,34.1591,80200.0
2006-03-23 14:30:00,58.82,58.83,58.78,58.78,101900.0,34.1591,34.1649,34.1359,34.1359,101900.0
2006-03-23 14:35:00,58.79,58.81,58.77,58.79,78700.0,34.1417,34.1533,34.1301,34.1417,78700.0
2006-03-23 14:40:00,58.79,58.82,58.77,58.78,90500.0,34.1417,34.1591,34.1301,34.1359,90500.0
2006-03-23 14:45:00,58.78,58.79,58.75,58.79,88000.0,34.1359,34.1417,34.1185,34.1417,88000.0
2006-03-23 14:50:00,58.79,58.79,58.74,58.75,77500.0,34.1417,34.1417,34.1127,34.1185,77500.0
2006-03-23 14:55:00,58.76,58.77,58.66,58.75,164400.0,34.1243,34.1301,34.0662,34.1185,164400.0
2006-03-23 15:00:00,58.74,58.74,58.66,58.69,128400.0,34.1127,34.1127,34.0662,34.0836,128400.0
2006-03-23 15:05:00,58.7,58.71,58.63,58.68,143900.0,34.0894,34.0953,34.0488,34.0778,143900.0
2006-03-23 15:10:00,58.68,58.7,58.63,58.64,118300.0,34.0778,34.0894,34.0488,34.0546,118300.0
2006-03-23 15:15:00,58.63,58.64,58.57,58.59,155300.0,34.0488,34.0546,34.0139,34.0256,155300.0
2006-03-23 15:20:00,58.6,58.63,58.58,58.61,113500.0,34.0314,34.0488,34.0198,34.0372,113500.0
2006-03-23 15:25:00,58.61,58.61,58.55,58.57,160500.0,34.0372,34.0372,34.0023,34.0139,160500.0
2006-03-23 15:30:00,58.57,58.59,58.52,58.54,147000.0,34.0139,34.0256,33.9849,33.9965,147000.0
2006-03-23 15:35:00,58.55,58.59,58.53,58.57,160600.0,34.0023,34.0256,33.9907,34.0139,160600.0
2006-03-23 15:40:00,58.57,58.57,58.44,58.45,303200.0,34.0139,34.0139,33.9385,33.9443,303200.0
2006-03-23 15:45:00,58.46,58.59,58.46,58.55,229600.0,33.9501,34.0256,33.9501,34.0023,229600.0
2006-03-23 15:50:00,58.56,58.75,58.55,58.72,241600.0,34.0081,34.1185,34.0023,34.1011,241600.0
2006-03-23 15:55:00,58.71,58.75,58.64,58.66,266600.0,34.0953,34.1185,34.0546,34.0662,266600.0
2006-03-24 09:30:00,58.56,58.75,58.56,58.69,292900.0,34.0081,34.1185,34.0081,34.0836,292900.0
2006-03-24 09:35:00,58.69,58.7,58.44,58.44,102900.0,34.0836,34.0894,33.9385,33.9385,102900.0
2006-03-24 09:40:00,58.44,58.45,57.98,58.17,403700.0,33.9385,33.9443,33.6713,33.7817,403700.0
2006-03-24 09:45:00,58.17,58.3,58.02,58.09,148000.0,33.7817,33.8571,33.6945,33.7352,148000.0
2006-03-24 09:50:00,58.09,58.17,58.08,58.14,263000.0,33.7352,33.7817,33.7294,33.7642,263000.0
2006-03-24 09:55:00,58.15,58.23,58.1,58.21,140600.0,33.77,33.8165,33.741,33.8049,140600.0
2006-03-24 10:00:00,58.18,58.45,58.18,58.4,169000.0,33.7875,33.9443,33.7875,33.9152,169000.0
2006-03-24 10:05:00,58.42,58.43,58.28,58.39,266300.0,33.9268,33.9326,33.8455,33.9094,266300.0
2006-03-24 10:10:00,58.39,58.44,58.38,58.4,198900.0,33.9094,33.9385,33.9036,33.9152,198900.0
2006-03-24 10:15:00,58.4,58.46,58.37,58.42,128000.0,33.9152,33.9501,33.8978,33.9268,128000.0
2006-03-24 10:20:00,58.42,58.42,58.31,58.41,204400.0,33.9268,33.9268,33.863,33.921,204400.0
2006-03-24 10:25:00,58.41,58.48,58.38,58.47,131200.0,33.921,33.9617,33.9036,33.9559,131200.0
2006-03-24 10:30:00,58.46,58.55,58.4,58.52,234200.0,33.9501,34.0023,33.9152,33.9849,234200.0
2006-03-24 10:35:00,58.5,58.52,58.46,58.48,132500.0,33.9733,33.9849,33.9501,33.9617,132500.0
2006-03-24 10:40:00,58.49,58.54,58.47,58.5,173500.0,33.9675,33.9965,33.9559,33.9733,173500.0
2006-03-24 10:45:00,58.5,58.54,58.47,58.51,107100.0,33.9733,33.9965,33.9559,33.9791,107100.0
2006-03-24 10:50:00,58.5,58.53,58.45,58.48,83100.0,33.9733,33.9907,33.9443,33.9617,83100.0
2006-03-24 10:55:00,58.47,58.53,58.46,58.52,98200.0,33.9559,33.9907,33.9501,33.9849,98200.0
2006-03-24 11:00:00,58.5,58.53,58.47,58.5,112800.0,33.9733,33.9907,33.9559,33.9733,112800.0
2006-03-24 11:05:00,58.49,58.57,58.49,58.55,107000.0,33.9675,34.0139,33.9675,34.0023,107000.0
2006-03-24 11:10:00,58.55,58.61,58.53,58.61,158400.0,34.0023,34.0372,33.9907,34.0372,158400.0
2006-03-24 11:15:00,58.6,58.62,58.59,58.59,85200.0,34.0314,34.043,34.0256,34.0256,85200.0
2006-03-24 11:20:00,58.59,58.63,58.58,58.59,63000.0,34.0256,34.0488,34.0198,34.0256,63000.0
2006-03-24 11:25:00,58.59,58.61,58.58,58.59,117500.0,34.0256,34.0372,34.0198,34.0256,117500.0
2006-03-24 11:30:00,58.59,58.62,58.57,58.58,109800.0,34.0256,34.043,34.0139,34.0198,109800.0
2006-03-24 11:35:00,58.58,58.6,58.56,58.56,80700.0,34.0198,34.0314,34.0081,34.0081,80700.0
2006-03-24 11:40:00,58.57,58.58,58.5,58.51,86900.0,34.0139,34.0198,33.9733,33.9791,86900.0
2006-03-24 11:45:00,58.51,58.55,58.5,58.53,60200.0,33.9791,34.0023,33.9733,33.9907,60200.0
2006-03-24 11:50:00,58.53,58.57,58.51,58.55,91600.0,33.9907,34.0139,33.9791,34.0023,91600.0
2006-03-24 11:55:00,58.55,58.56,58.49,58.54,52200.0,34.0023,34.0081,33.9675,33.9965,52200.0
2006-03-24 12:00:00,58.54,58.6,58.52,58.53,78300.0,33.9965,34.0314,33.9849,33.9907,78300.0
2006-03-24 12:05:00,58.53,58.6,58.53,58.59,56400.0,33.9907,34.0314,33.9907,34.0256,56400.0
2006-03-24 12:10:00,58.59,58.59,58.54,58.57,51800.0,34.0256,34.0256,33.9965,34.0139,51800.0
2006-03-24 12:15:00,58.57,58.58,58.54,58.57,41700.0,34.0139,34.0198,33.9965,34.0139,41700.0
2006-03-24 12:20:00,58.57,58.6,58.54,58.54,100100.0,34.0139,34.0314,33.9965,33.9965,100100.0
2006-03-24 12:25:00,58.53,58.59,58.53,58.55,64500.0,33.9907,34.0256,33.9907,34.0023,64500.0
2006-03-24 12:30:00,58.55,58.6,58.55,58.58,61300.0,34.0023,34.0314,34.0023,34.0198,61300.0
2006-03-24 12:35:00,58.58,58.58,58.54,58.57,58000.0,34.0198,34.0198,33.9965,34.0139,58000.0
2006-03-24 12:40:00,58.57,58.6,58.55,58.58,80700.0,34.0139,34.0314,34.0023,34.0198,80700.0
2006-03-24 12:45:00,58.58,58.58,58.5,58.51,116000.0,34.0198,34.0198,33.9733,33.9791,116000.0
2006-03-24 12:50:00,58.52,58.58,58.51,58.54,85200.0,33.9849,34.0198,33.9791,33.9965,85200.0
2006-03-24 12:55:00,58.54,58.58,58.54,58.57,27900.0,33.9965,34.0198,33.9965,34.0139,27900.0
2006-03-24 13:00:00,58.56,58.58,58.48,58.49,70900.0,34.0081,34.0198,33.9617,33.9675,70900.0
2006-03-24 13:05:00,58.49,58.54,58.49,58.5,53300.0,33.9675,33.9965,33.9675,33.9733,53300.0
2006-03-24 13:10:00,58.5,58.5,58.41,58.44,178500.0,33.9733,33.9733,33.921,33.9385,178500.0
2006-03-24 13:15:00,58.44,58.46,58.41,58.41,50000.0,33.9385,33.9501,33.921,33.921,50000.0
2006-03-24 13:20:00,58.4,58.44,58.31,58.41,130600.0,33.9152,33.9385,33.863,33.921,130600.0
2006-03-24 13:25:00,58.4,58.41,58.34,58.4,47200.0,33.9152,33.921,33.8804,33.9152,47200.0
2006-03-24 13:30:00,58.4,58.45,58.38,58.43,45600.0,33.9152,33.9443,33.9036,33.9326,45600.0
2006-03-24 13:35:00,58.42,58.44,58.39,58.4,60100.0,33.9268,33.9385,33.9094,33.9152,60100.0
2006-03-24 13:40:00,58.4,58.42,58.33,58.37,66800.0,33.9152,33.9268,33.8746,33.8978,66800.0
2006-03-24 13:45:00,58.38,58.41,58.34,58.39,40200.0,33.9036,33.921,33.8804,33.9094,40200.0
2006-03-24 13:50:00,58.38,58.43,58.38,58.4,70100.0,33.9036,33.9326,33.9036,33.9152,70100.0
2006-03-24 13:55:00,58.4,58.41,58.37,58.39,89500.0,33.9152,33.921,33.8978,33.9094,89500.0
2006-03-24 14:00:00,58.39,58.4,58.33,58.4,106400.0,33.9094,33.9152,33.8746,33.9152,106400.0
2006-03-24 14:05:00,58.42,58.44,58.37,58.42,74900.0,33.9268,33.9385,33.8978,33.9268,74900.0
2006-03-24 14:10:00,58.42,58.47,58.41,58.42,83600.0,33.9268,33.9559,33.921,33.9268,83600.0
2006-03-24 14:15:00,58.43,58.48,58.41,58.42,82600.0,33.9326,33.9617,33.921,33.9268,82600.0
2006-03-24 14:20:00,58.41,58.47,58.4,58.46,79300.0,33.921,33.9559,33.9152,33.9501,79300.0
2006-03-24 14:25:00,58.47,58.54,58.46,58.54,69600.0,33.9559,33.9965,33.9501,33.9965,69600.0
2006-03-24 14:30:00,58.54,58.55,58.5,58.55,47900.0,33.9965,34.0023,33.9733,34.0023,47900.0
2006-03-24 14:35:00,58.55,58.6,58.55,58.59,74800.0,34.0023,34.0314,34.0023,34.0256,74800.0
2006-03-24 14:40:00,58.57,58.68,58.57,58.66,71800.0,34.0139,34.0778,34.0139,34.0662,71800.0
2006-03-24 14:45:00,58.66,58.67,58.59,58.66,117300.0,34.0662,34.072,34.0256,34.0662,117300.0
2006-03-24 14:50:00,58.66,58.76,58.64,58.76,63500.0,34.0662,34.1243,34.0546,34.1243,63500.0
2006-03-24 14:55:00,58.76,58.83,58.72,58.75,126300.0,34.1243,34.1649,34.1011,34.1185,126300.0
2006-03-24 15:00:00,58.75,58.78,58.74,58.75,77100.0,34.1185,34.1359,34.1127,34.1185,77100.0
2006-03-24 15:05:00,58.75,58.85,58.75,58.85,78800.0,34.1185,34.1766,34.1185,34.1766,78800.0
2006-03-24 15:10:00,58.86,58.88,58.8,58.87,77100.0,34.1824,34.194,34.1475,34.1882,77100.0
2006-03-24 15:15:00,58.87,58.89,58.83,58.84,69800.0,34.1882,34.1998,34.1649,34.1707,69800.0
2006-03-24 15:20:00,58.84,58.9,58.83,58.9,57500.0,34.1707,34.2056,34.1649,34.2056,57500.0
2006-03-24 15:25:00,58.9,58.95,58.89,58.94,82300.0,34.2056,34.2346,34.1998,34.2288,82300.0
2006-03-24 15:30:00,58.95,58.95,58.77,58.89,104300.0,34.2346,34.2346,34.1301,34.1998,104300.0
2006-03-24 15:35:00,58.88,58.9,58.84,58.85,69400.0,34.194,34.2056,34.1707,34.1766,69400.0
2006-03-24 15:40:00,58.84,58.87,58.8,58.81,134600.0,34.1707,34.1882,34.1475,34.1533,134600.0
2006-03-24 15:45:00,58.8,58.85,58.8,58.82,65800.0,34.1475,34.1766,34.1475,34.1591,65800.0
2006-03-24 15:50:00,58.82,58.85,58.8,58.83,80400.0,34.1591,34.1766,34.1475,34.1649,80400.0
2006-03-24 15:55:00,58.84,58.84,58.76,58.8,184200.0,34.1707,34.1707,34.1243,34.1475,184200.0
2006-03-27 09:30:00,58.38,58.56,58.38,58.42,288400.0,33.9036,34.0081,33.9036,33.9268,288400.0
2006-03-27 09:35:00,58.43,58.5,58.43,58.48,101800.0,33.9326,33.9733,33.9326,33.9617,101800.0
2006-03-27 09:40:00,58.48,58.51,58.41,58.48,103200.0,33.9617,33.9791,33.921,33.9617,103200.0
2006-03-27 09:45:00,58.47,58.53,58.45,58.49,132800.0,33.9559,33.9907,33.9443,33.9675,132800.0
2006-03-27 09:50:00,58.49,58.62,58.47,58.59,130500.0,33.9675,34.043,33.9559,34.0256,130500.0
2006-03-27 09:55:00,58.58,58.61,58.47,58.49,88700.0,34.0198,34.0372,33.9559,33.9675,88700.0
2006-03-27 10:00:00,58.49,58.55,58.48,58.5,102700.0,33.9675,34.0023,33.9617,33.9733,102700.0
2006-03-27 10:05:00,58.5,58.53,58.45,58.46,96100.0,33.9733,33.9907,33.9443,33.9501,96100.0
2006-03-27 10:10:00,58.46,58.47,58.37,58.38,109700.0,33.9501,33.9559,33.8978,33.9036,109700.0
2006-03-27 10:15:00,58.38,58.42,58.38,58.39,50800.0,33.9036,33.9268,33.9036,33.9094,50800.0
2006-03-27 10:20:00,58.39,58.47,58.39,58.41,66500.0,33.9094,33.9559,33.9094,33.921,66500.0
2006-03-27 10:25:00,58.42,58.57,58.42,58.46,88900.0,33.9268,34.0139,33.9268,33.9501,88900.0
2006-03-27 10:30:00,58.45,58.47,58.35,58.35,93400.0,33.9443,33.9559,33.8862,33.8862,93400.0
2006-03-27 10:35:00,58.35,58.39,58.28,58.37,85800.0,33.8862,33.9094,33.8455,33.8978,85800.0
2006-03-27 10:40:00,58.38,58.44,58.32,58.32,53700.0,33.9036,33.9385,33.8688,33.8688,53700.0
2006-03-27 10:45:00,58.33,58.37,58.31,58.35,65000.0,33.8746,33.8978,33.863,33.8862,65000.0
2006-03-27 10:50:00,58.35,58.38,58.32,58.38,74200.0,33.8862,33.9036,33.8688,33.9036,74200.0
2006-03-27 10:55:00,58.36,58.47,58.36,58.41,69000.0,33.892,33.9559,33.892,33.921,69000.0
2006-03-27 11:00:00,58.4,58.42,58.37,58.42,66200.0,33.9152,33.9268,33.8978,33.9268,66200.0
2006-03-27 11:05:00,58.42,58.48,58.33,58.44,80300.0,33.9268,33.9617,33.8746,33.9385,80300.0
2006-03-27 11:10:00,58.46,58.46,58.36,58.4,67300.0,33.9501,33.9501,33.892,33.9152,67300.0
2006-03-27 11:15:00,58.42,58.55,58.4,58.54,98400.0,33.9268,34.0023,33.9152,33.9965,98400.0
2006-03-27 11:20:00,58.53,58.54,58.44,58.49,60100.0,33.9907,33.9965,33.9385,33.9675,60100.0
2006-03-27 11:25:00,58.49,58.51,58.43,58.44,69500.0,33.9675,33.9791,33.9326,33.9385,69500.0
2006-03-27 11:30:00,58.46,58.47,58.35,58.38,135600.0,33.9501,33.9559,33.8862,33.9036,135600.0
2006-03-27 11:35:00,58.35,58.51,58.35,58.5,44300.0,33.8862,33.9791,33.8862,33.9733,44300.0
2006-03-27 11:40:00,58.5,58.55,58.49,58.5,82300.0,33.9733,34.0023,33.9675,33.9733,82300.0
2006-03-27 11:45:00,58.49,58.53,58.45,58.48,65500.0,33.9675,33.9907,33.9443,33.9617,65500.0
2006-03-27 11:50:00,58.46,58.48,58.4,58.41,100800.0,33.9501,33.9617,33.9152,33.921,100800.0
2006-03-27 11:55:00,58.41,58.42,58.37,58.41,145800.0,33.921,33.9268,33.8978,33.921,145800.0
2006-03-27 12:00:00,58.42,58.46,58.4,58.45,37900.0,33.9268,33.9501,33.9152,33.9443,37900.0
2006-03-27 12:05:00,58.46,58.46,58.39,58.4,53900.0,33.9501,33.9501,33.9094,33.9152,53900.0
2006-03-27 12:10:00,58.4,58.43,58.4,58.41,36100.0,33.9152,33.9326,33.9152,33.921,36100.0
2006-03-27 12:15:00,58.41,58.43,58.4,58.43,46800.0,33.921,33.9326,33.9152,33.9326,46800.0
2006-03-27 12:20:00,58.43,58.45,58.41,58.42,83700.0,33.9326,33.9443,33.921,33.9268,83700.0
2006-03-27 12:25:00,58.41,58.44,58.4,58.42,31700.0,33.921,33.9385,33.9152,33.9268,31700.0
2006-03-27 12:30:00,58.41,58.46,58.4,58.43,46700.0,33.921,33.9501,33.9152,33.9326,46700.0
2006-03-27 12:35:00,58.43,58.44,58.41,58.41,31900.0,33.9326,33.9385,33.921,33.921,31900.0
2006-03-27 12:40:00,58.42,58.42,58.35,58.36,66500.0,33.9268,33.9268,33.8862,33.892,66500.0
2006-03-27 12:45:00,58.37,58.4,58.35,58.39,41400.0,33.8978,33.9152,33.8862,33.9094,41400.0
2006-03-27 12:50:00,58.4,58.47,58.39,58.46,57200.0,33.9152,33.9559,33.9094,33.9501,57200.0
2006-03-27 12:55:00,58.46,58.46,58.43,58.44,55300.0,33.9501,33.9501,33.9326,33.9385,55300.0
2006-03-27 13:00:00,58.43,58.48,58.42,58.43,49100.0,33.9326,33.9617,33.9268,33.9326,49100.0
2006-03-27 13:05:00,58.43,58.46,58.42,58.46,46800.0,33.9326,33.9501,33.9268,33.9501,46800.0
2006-03-27 13:10:00,58.44,58.44,58.4,58.42,36200.0,33.9385,33.9385,33.9152,33.9268,36200.0
2006-03-27 13:15:00,58.42,58.46,58.4,58.43,57800.0,33.9268,33.9501,33.9152,33.9326,57800.0
2006-03-27 13:20:00,58.43,58.47,58.42,58.44,30300.0,33.9326,33.9559,33.9268,33.9385,30300.0
2006-03-27 13:25:00,58.45,58.45,58.38,58.44,45700.0,33.9443,33.9443,33.9036,33.9385,45700.0
2006-03-27 13:30:00,58.44,58.45,58.41,58.42,59200.0,33.9385,33.9443,33.921,33.9268,59200.0
2006-03-27 13:35:00,58.43,58.44,58.37,58.38,71900.0,33.9326,33.9385,33.8978,33.9036,71900.0
2006-03-27 13:40:00,58.38,58.45,58.37,58.44,57400.0,33.9036,33.9443,33.8978,33.9385,57400.0
2006-03-27 13:45:00,58.45,58.45,58.42,58.44,41400.0,33.9443,33.9443,33.9268,33.9385,41400.0
2006-03-27 13:50:00,58.4,58.44,58.36,58.4,64600.0,33.9152,33.9385,33.892,33.9152,64600.0
2006-03-27 13:55:00,58.39,58.43,58.37,58.41,51400.0,33.9094,33.9326,33.8978,33.921,51400.0
2006-03-27 14:00:00,58.41,58.43,58.39,58.42,53600.0,33.921,33.9326,33.9094,33.9268,53600.0
2006-03-27 14:05:00,58.42,58.44,58.4,58.41,52200.0,33.9268,33.9385,33.9152,33.921,52200.0
2006-03-27 14:10:00,58.42,58.43,58.39,58.4,51000.0,33.9268,33.9326,33.9094,33.9152,51000.0
2006-03-27 14:15:00,58.4,58.43,58.4,58.41,38900.0,33.9152,33.9326,33.9152,33.921,38900.0
2006-03-27 14:20:00,58.41,58.43,58.41,58.42,46000.0,33.921,33.9326,33.921,33.9268,46000.0
2006-03-27 14:25:00,58.42,58.44,58.4,58.42,53100.0,33.9268,33.9385,33.9152,33.9268,53100.0
2006-03-27 14:30:00,58.42,58.44,58.38,58.38,58900.0,33.9268,33.9385,33.9036,33.9036,58900.0
2006-03-27 14:35:00,58.38,58.45,58.38,58.43,73200.0,33.9036,33.9443,33.9036,33.9326,73200.0
2006-03-27 14:40:00,58.44,58.49,58.43,58.43,90900.0,33.9385,33.9675,33.9326,33.9326,90900.0
2006-03-27 14:45:00,58.42,58.45,58.38,58.4,71000.0,33.9268,33.9443,33.9036,33.9152,71000.0
2006-03-27 14:50:00,58.4,58.45,58.39,58.4,78200.0,33.9152,33.9443,33.9094,33.9152,78200.0
2006-03-27 14:55:00,58.41,58.41,58.35,58.38,98900.0,33.921,33.921,33.8862,33.9036,98900.0
2006-03-27 15:00:00,58.38,58.39,58.35,58.39,57700.0,33.9036,33.9094,33.8862,33.9094,57700.0
2006-03-27 15:05:00,58.39,58.41,58.35,58.4,54000.0,33.9094,33.921,33.8862,33.9152,54000.0
2006-03-27 15:10:00,58.4,58.42,58.38,58.4,82500.0,33.9152,33.9268,33.9036,33.9152,82500.0
2006-03-27 15:15:00,58.4,58.44,58.4,58.43,51900.0,33.9152,33.9385,33.9152,33.9326,51900.0
2006-03-27 15:20:00,58.44,58.45,58.39,58.42,107400.0,33.9385,33.9443,33.9094,33.9268,107400.0
2006-03-27 15:25:00,58.41,58.45,58.37,58.44,72200.0,33.921,33.9443,33.8978,33.9385,72200.0
2006-03-27 15:30:00,58.46,58.49,58.44,58.48,121400.0,33.9501,33.9675,33.9385,33.9617,121400.0
2006-03-27 15:35:00,58.48,58.48,58.38,58.38,253800.0,33.9617,33.9617,33.9036,33.9036,253800.0
2006-03-27 15:40:00,58.37,58.38,58.33,58.36,152300.0,33.8978,33.9036,33.8746,33.892,152300.0
2006-03-27 15:45:00,58.35,58.36,58.28,58.3,159500.0,33.8862,33.892,33.8455,33.8571,159500.0
2006-03-27 15:50:00,58.3,58.32,58.29,58.3,185300.0,33.8571,33.8688,33.8513,33.8571,185300.0
2006-03-27 15:55:00,58.3,58.31,58.26,58.29,195500.0,33.8571,33.863,33.8339,33.8513,195500.0
2006-03-28 09:30:00,58.0,58.22,57.96,57.97,364300.0,33.6829,33.8107,33.6597,33.6655,364300.0
2006-03-28 09:35:00,57.97,58.02,57.9,57.91,164200.0,33.6655,33.6945,33.6249,33.6307,164200.0
2006-03-28 09:40:00,57.94,58.0,57.91,57.99,180700.0,33.6481,33.6829,33.6307,33.6771,180700.0
2006-03-28 09:45:00,57.99,58.03,57.98,57.98,360500.0,33.6771,33.7003,33.6713,33.6713,360500.0
2006-03-28 09:50:00,57.98,58.05,57.94,58.03,142300.0,33.6713,33.712,33.6481,33.7003,142300.0
2006-03-28 09:55:00,58.02,58.19,58.01,58.18,236300.0,33.6945,33.7933,33.6887,33.7875,236300.0
2006-03-28 10:00:00,58.18,58.23,58.11,58.21,225200.0,33.7875,33.8165,33.7468,33.8049,225200.0
2006-03-28 10:05:00,58.21,58.28,58.2,58.22,151100.0,33.8049,33.8455,33.7991,33.8107,151100.0
2006-03-28 10:10:00,58.21,58.24,58.1,58.12,142100.0,33.8049,33.8223,33.741,33.7526,142100.0
2006-03-28 10:15:00,58.12,58.14,58.1,58.1,86400.0,33.7526,33.7642,33.741,33.741,86400.0
2006-03-28 10:20:00,58.11,58.15,58.1,58.1,73400.0,33.7468,33.77,33.741,33.741,73400.0
2006-03-28 10:25:00,58.1,58.15,58.1,58.13,62600.0,33.741,33.77,33.741,33.7584,62600.0
2006-03-28 10:30:00,58.13,58.13,58.09,58.12,89200.0,33.7584,33.7584,33.7352,33.7526,89200.0
2006-03-28 10:35:00,58.11,58.13,58.06,58.08,87800.0,33.7468,33.7584,33.7178,33.7294,87800.0
2006-03-28 10:40:00,58.06,58.1,58.05,58.06,71800.0,33.7178,33.741,33.712,33.7178,71800.0
2006-03-28 10:45:00,58.05,58.06,58.01,58.03,64100.0,33.712,33.7178,33.6887,33.7003,64100.0
2006-03-28 10:50:00,58.02,58.05,57.99,58.03,124200.0,33.6945,33.712,33.6771,33.7003,124200.0
2006-03-28 10:55:00,58.03,58.05,58.0,58.0,106400.0,33.7003,33.712,33.6829,33.6829,106400.0
2006-03-28 11:00:00,58.0,58.0,57.93,58.0,85300.0,33.6829,33.6829,33.6423,33.6829,85300.0
2006-03-28 11:05:00,58.0,58.0,57.92,57.99,145400.0,33.6829,33.6829,33.6365,33.6771,145400.0
2006-03-28 11:10:00,58.0,58.0,57.92,57.94,136200.0,33.6829,33.6829,33.6365,33.6481,136200.0
2006-03-28 11:15:00,57.94,57.96,57.92,57.94,155300.0,33.6481,33.6597,33.6365,33.6481,155300.0
2006-03-28 11:20:00,57.94,57.97,57.93,57.95,73700.0,33.6481,33.6655,33.6423,33.6539,73700.0
2006-03-28 11:25:00,57.95,58.0,57.94,58.0,140100.0,33.6539,33.6829,33.6481,33.6829,140100.0
2006-03-28 11:30:00,57.99,58.03,57.93,57.95,166400.0,33.6771,33.7003,33.6423,33.6539,166400.0
2006-03-28 11:35:00,57.95,58.0,57.95,57.99,40200.0,33.6539,33.6829,33.6539,33.6771,40200.0
2006-03-28 11:40:00,57.98,58.02,57.98,57.99,57200.0,33.6713,33.6945,33.6713,33.6771,57200.0
2006-03-28 11:45:00,57.99,58.02,57.98,58.0,138300.0,33.6771,33.6945,33.6713,33.6829,138300.0
2006-03-28 11:50:00,57.99,58.03,57.99,57.99,215000.0,33.6771,33.7003,33.6771,33.6771,215000.0
2006-03-28 11:55:00,57.99,58.0,57.96,57.99,43500.0,33.6771,33.6829,33.6597,33.6771,43500.0
2006-03-28 12:00:00,57.99,58.05,57.99,58.02,239400.0,33.6771,33.712,33.6771,33.6945,239400.0
2006-03-28 12:05:00,58.02,58.06,58.0,58.03,710000.0,33.6945,33.7178,33.6829,33.7003,710000.0
2006-03-28 12:10:00,58.03,58.05,57.97,58.03,80500.0,33.7003,33.712,33.6655,33.7003,80500.0
2006-03-28 12:15:00,58.01,58.05,58.0,58.05,74000.0,33.6887,33.712,33.6829,33.712,74000.0
2006-03-28 12:20:00,58.05,58.09,58.03,58.03,174400.0,33.712,33.7352,33.7003,33.7003,174400.0
2006-03-28 12:25:00,58.05,58.09,58.02,58.08,110800.0,33.712,33.7352,33.6945,33.7294,110800.0
2006-03-28 12:30:00,58.08,58.14,58.07,58.12,92200.0,33.7294,33.7642,33.7236,33.7526,92200.0
2006-03-28 12:35:00,58.12,58.13,58.05,58.12,79000.0,33.7526,33.7584,33.712,33.7526,79000.0
2006-03-28 12:40:00,58.09,58.12,58.04,58.05,48600.0,33.7352,33.7526,33.7062,33.712,48600.0
2006-03-28 12:45:00,58.05,58.06,58.01,58.02,75200.0,33.712,33.7178,33.6887,33.6945,75200.0
2006-03-28 12:50:00,58.03,58.06,58.03,58.04,64200.0,33.7003,33.7178,33.7003,33.7062,64200.0
2006-03-28 12:55:00,58.04,58.08,58.04,58.08,104600.0,33.7062,33.7294,33.7062,33.7294,104600.0
2006-03-28 13:00:00,58.08,58.09,58.05,58.06,58000.0,33.7294,33.7352,33.712,33.7178,58000.0
2006-03-28 13:05:00,58.05,58.06,58.04,58.05,67100.0,33.712,33.7178,33.7062,33.712,67100.0
2006-03-28 13:10:00,58.05,58.06,57.94,58.0,132900.0,33.712,33.7178,33.6481,33.6829,132900.0
2006-03-28 13:15:00,58.01,58.02,57.99,57.99,64400.0,33.6887,33.6945,33.6771,33.6771,64400.0
2006-03-28 13:20:00,58.0,58.01,57.98,58.0,46600.0,33.6829,33.6887,33.6713,33.6829,46600.0
2006-03-28 13:25:00,58.01,58.02,57.98,57.99,74800.0,33.6887,33.6945,33.6713,33.6771,74800.0
2006-03-28 13:30:00,57.98,58.02,57.98,58.01,50600.0,33.6713,33.6945,33.6713,33.6887,50600.0
2006-03-28 13:35:00,58.01,58.04,58.0,58.02,72600.0,33.6887,33.7062,33.6829,33.6945,72600.0
2006-03-28 13:40:00,58.02,58.03,57.95,57.98,65300.0,33.6945,33.7003,33.6539,33.6713,65300.0
2006-03-28 13:45:00,57.98,58.05,57.98,58.03,81400.0,33.6713,33.712,33.6713,33.7003,81400.0
2006-03-28 13:50:00,58.04,58.05,57.98,58.0,65500.0,33.7062,33.712,33.6713,33.6829,65500.0
2006-03-28 13:55:00,58.02,58.05,58.0,58.03,162600.0,33.6945,33.712,33.6829,33.7003,162600.0
2006-03-28 14:00:00,58.01,58.03,57.98,58.0,106200.0,33.6887,33.7003,33.6713,33.6829,106200.0
2006-03-28 14:05:00,58.01,58.01,57.99,58.01,55100.0,33.6887,33.6887,33.6771,33.6887,55100.0
2006-03-28 14:10:00,58.0,58.04,57.99,58.03,130300.0,33.6829,33.7062,33.6771,33.7003,130300.0
2006-03-28 14:15:00,58.01,58.05,57.85,57.9,289800.0,33.6887,33.712,33.5958,33.6249,289800.0
2006-03-28 14:20:00,57.88,57.95,57.64,57.76,255200.0,33.6132,33.6539,33.4739,33.5435,255200.0
2006-03-28 14:25:00,57.77,57.88,57.71,57.82,204400.0,33.5494,33.6132,33.5145,33.5784,204400.0
2006-03-28 14:30:00,57.81,57.83,57.63,57.75,182100.0,33.5726,33.5842,33.4681,33.5377,182100.0
2006-03-28 14:35:00,57.77,57.82,57.71,57.78,94800.0,33.5494,33.5784,33.5145,33.5552,94800.0
2006-03-28 14:40:00,57.79,57.9,57.79,57.85,98400.0,33.561,33.6249,33.561,33.5958,98400.0
2006-03-28 14:45:00,57.84,57.92,57.63,57.91,135900.0,33.59,33.6365,33.4681,33.6307,135900.0
2006-03-28 14:50:00,57.9,57.95,57.87,57.93,87100.0,33.6249,33.6539,33.6074,33.6423,87100.0
2006-03-28 14:55:00,57.93,57.94,57.63,57.9,96200.0,33.6423,33.6481,33.4681,33.6249,96200.0
2006-03-28 15:00:00,57.9,57.9,57.78,57.88,122000.0,33.6249,33.6249,33.5552,33.6132,122000.0
2006-03-28 15:05:00,57.88,57.9,57.74,57.75,184200.0,33.6132,33.6249,33.5319,33.5377,184200.0
2006-03-28 15:10:00,57.75,57.78,57.72,57.74,162800.0,33.5377,33.5552,33.5203,33.5319,162800.0
2006-03-28 15:15:00,57.74,57.75,57.57,57.57,193100.0,33.5319,33.5377,33.4332,33.4332,193100.0
2006-03-28 15:20:00,57.57,57.7,57.55,57.67,207000.0,33.4332,33.5087,33.4216,33.4913,207000.0
2006-03-28 15:25:00,57.66,57.71,57.6,57.66,168000.0,33.4855,33.5145,33.4506,33.4855,168000.0
2006-03-28 15:30:00,57.66,57.68,57.6,57.62,152900.0,33.4855,33.4971,33.4506,33.4622,152900.0
2006-03-28 15:35:00,57.62,57.63,57.56,57.6,201000.0,33.4622,33.4681,33.4274,33.4506,201000.0
2006-03-28 15:40:00,57.6,57.6,57.52,57.57,200100.0,33.4506,33.4506,33.4042,33.4332,200100.0
2006-03-28 15:45:00,57.57,57.6,57.52,57.6,158200.0,33.4332,33.4506,33.4042,33.4506,158200.0
2006-03-28 15:50:00,57.6,57.62,57.56,57.59,248200.0,33.4506,33.4622,33.4274,33.4448,248200.0
2006-03-28 15:55:00,57.58,57.59,57.5,57.51,552600.0,33.439,33.4448,33.3926,33.3984,552600.0
2006-03-29 09:30:00,57.44,57.78,57.42,57.64,310600.0,33.3577,33.5552,33.3461,33.4739,310600.0
2006-03-29 09:35:00,57.65,57.65,57.55,57.58,159900.0,33.4797,33.4797,33.4216,33.439,159900.0
2006-03-29 09:40:00,57.57,57.66,57.55,57.61,167200.0,33.4332,33.4855,33.4216,33.4564,167200.0
2006-03-29 09:45:00,57.61,57.75,57.61,57.73,125000.0,33.4564,33.5377,33.4564,33.5261,125000.0
2006-03-29 09:50:00,57.72,57.75,57.68,57.72,185200.0,33.5203,33.5377,33.4971,33.5203,185200.0
2006-03-29 09:55:00,57.71,57.75,57.65,57.74,119800.0,33.5145,33.5377,33.4797,33.5319,119800.0
2006-03-29 10:00:00,57.72,57.74,57.0,57.15,517600.0,33.5203,33.5319,33.1022,33.1893,517600.0
2006-03-29 10:05:00,57.27,57.5,57.0,57.45,370600.0,33.259,33.3926,33.1022,33.3635,370600.0
2006-03-29 10:10:00,57.43,57.48,57.38,57.46,96200.0,33.3519,33.3809,33.3229,33.3693,96200.0
2006-03-29 10:15:00,57.48,57.52,57.45,57.48,123400.0,33.3809,33.4042,33.3635,33.3809,123400.0
2006-03-29 10:20:00,57.48,57.49,57.41,57.41,80100.0,33.3809,33.3867,33.3403,33.3403,80100.0
2006-03-29 10:25:00,57.42,57.43,57.3,57.33,138500.0,33.3461,33.3519,33.2764,33.2938,138500.0
2006-03-29 10:30:00,57.34,57.37,57.34,57.34,124200.0,33.2996,33.3171,33.2996,33.2996,124200.0
2006-03-29 10:35:00,57.36,57.36,57.25,57.25,146700.0,33.3113,33.3113,33.2474,33.2474,146700.0
2006-03-29 10:40:00,57.26,57.3,57.23,57.3,234300.0,33.2532,33.2764,33.2358,33.2764,234300.0
2006-03-29 10:45:00,57.3,57.32,57.22,57.22,113100.0,33.2764,33.288,33.2299,33.2299,113100.0
2006-03-29 10:50:00,57.23,57.23,57.19,57.22,163700.0,33.2358,33.2358,33.2125,33.2299,163700.0
2006-03-29 10:55:00,57.22,57.24,57.18,57.2,143900.0,33.2299,33.2416,33.2067,33.2183,143900.0
2006-03-29 11:00:00,57.2,57.21,57.1,57.13,219800.0,33.2183,33.2241,33.1603,33.1777,219800.0
2006-03-29 11:05:00,57.13,57.17,57.1,57.14,346500.0,33.1777,33.2009,33.1603,33.1835,346500.0
2006-03-29 11:10:00,57.13,57.14,57.09,57.13,153500.0,33.1777,33.1835,33.1545,33.1777,153500.0
2006-03-29 11:15:00,57.13,57.23,57.12,57.18,177900.0,33.1777,33.2358,33.1719,33.2067,177900.0
2006-03-29 11:20:00,57.17,57.23,57.15,57.22,205400.0,33.2009,33.2358,33.1893,33.2299,205400.0
2006-03-29 11:25:00,57.2,57.21,57.15,57.2,243000.0,33.2183,33.2241,33.1893,33.2183,243000.0
2006-03-29 11:30:00,57.2,57.27,57.14,57.26,271700.0,33.2183,33.259,33.1835,33.2532,271700.0
2006-03-29 11:35:00,57.24,57.28,57.22,57.27,208000.0,33.2416,33.2648,33.2299,33.259,208000.0
2006-03-29 11:40:00,57.27,57.39,57.26,57.37,308600.0,33.259,33.3287,33.2532,33.3171,308600.0
2006-03-29 11:45:00,57.35,57.39,57.35,57.39,126600.0,33.3054,33.3287,33.3054,33.3287,126600.0
2006-03-29 11:50:00,57.39,57.45,57.39,57.41,192200.0,33.3287,33.3635,33.3287,33.3403,192200.0
2006-03-29 11:55:00,57.42,57.5,57.4,57.5,131000.0,33.3461,33.3926,33.3345,33.3926,131000.0
2006-03-29 12:00:00,57.49,57.56,57.48,57.54,188400.0,33.3867,33.4274,33.3809,33.4158,188400.0
2006-03-29 12:05:00,57.53,57.53,57.45,57.5,134000.0,33.41,33.41,33.3635,33.3926,134000.0
2006-03-29 12:10:00,57.5,57.52,57.38,57.41,139600.0,33.3926,33.4042,33.3229,33.3403,139600.0
2006-03-29 12:15:00,57.4,57.5,57.39,57.5,66500.0,33.3345,33.3926,33.3287,33.3926,66500.0
2006-03-29 12:20:00,57.51,57.55,57.48,57.5,98700.0,33.3984,33.4216,33.3809,33.3926,98700.0
2006-03-29 12:25:00,57.5,57.52,57.42,57.51,92600.0,33.3926,33.4042,33.3461,33.3984,92600.0
2006-03-29 12:30:00,57.51,57.52,57.5,57.5,48800.0,33.3984,33.4042,33.3926,33.3926,48800.0
2006-03-29 12:35:00,57.49,57.51,57.4,57.5,95300.0,33.3867,33.3984,33.3345,33.3926,95300.0
2006-03-29 12:40:00,57.49,57.5,57.47,57.47,38300.0,33.3867,33.3926,33.3751,33.3751,38300.0
2006-03-29 12:45:00,57.46,57.48,57.42,57.44,60000.0,33.3693,33.3809,33.3461,33.3577,60000.0
2006-03-29 12:50:00,57.44,57.46,57.43,57.44,55100.0,33.3577,33.3693,33.3519,33.3577,55100.0
2006-03-29 12:55:00,57.44,57.48,57.44,57.45,60100.0,33.3577,33.3809,33.3577,33.3635,60100.0
2006-03-29 13:00:00,57.45,57.47,57.43,57.44,60200.0,33.3635,33.3751,33.3519,33.3577,60200.0
2006-03-29 13:05:00,57.44,57.47,57.44,57.45,82200.0,33.3577,33.3751,33.3577,33.3635,82200.0
2006-03-29 13:10:00,57.46,57.53,57.45,57.53,59900.0,33.3693,33.41,33.3635,33.41,59900.0
2006-03-29 13:15:00,57.53,57.58,57.48,57.57,171100.0,33.41,33.439,33.3809,33.4332,171100.0
2006-03-29 13:20:00,57.57,57.64,57.57,57.58,104700.0,33.4332,33.4739,33.4332,33.439,104700.0
2006-03-29 13:25:00,57.58,57.62,57.56,57.62,92000.0,33.439,33.4622,33.4274,33.4622,92000.0
2006-03-29 13:30:00,57.61,57.66,57.6,57.65,88600.0,33.4564,33.4855,33.4506,33.4797,88600.0
2006-03-29 13:35:00,57.65,57.66,57.62,57.64,97000.0,33.4797,33.4855,33.4622,33.4739,97000.0
2006-03-29 13:40:00,57.64,57.68,57.64,57.67,90200.0,33.4739,33.4971,33.4739,33.4913,90200.0
2006-03-29 13:45:00,57.67,57.71,57.67,57.7,76900.0,33.4913,33.5145,33.4913,33.5087,76900.0
2006-03-29 13:50:00,57.69,57.73,57.46,57.71,91100.0,33.5029,33.5261,33.3693,33.5145,91100.0
2006-03-29 13:55:00,57.71,57.75,57.71,57.73,98300.0,33.5145,33.5377,33.5145,33.5261,98300.0
2006-03-29 14:00:00,57.74,57.76,57.72,57.76,112900.0,33.5319,33.5435,33.5203,33.5435,112900.0
2006-03-29 14:05:00,57.76,57.87,57.75,57.87,99700.0,33.5435,33.6074,33.5377,33.6074,99700.0
2006-03-29 14:10:00,57.88,57.91,57.86,57.89,103200.0,33.6132,33.6307,33.6016,33.619,103200.0
2006-03-29 14:15:00,57.88,57.94,57.88,57.88,99800.0,33.6132,33.6481,33.6132,33.6132,99800.0
2006-03-29 14:20:00,57.89,57.9,57.77,57.78,130000.0,33.619,33.6249,33.5494,33.5552,130000.0
2006-03-29 14:25:00,57.77,57.77,57.71,57.72,68100.0,33.5494,33.5494,33.5145,33.5203,68100.0
2006-03-29 14:30:00,57.72,57.76,57.71,57.76,70200.0,33.5203,33.5435,33.5145,33.5435,70200.0
2006-03-29 14:35:00,57.75,57.76,57.66,57.72,64600.0,33.5377,33.5435,33.4855,33.5203,64600.0
2006-03-29 14:40:00,57.7,57.75,57.7,57.74,35800.0,33.5087,33.5377,33.5087,33.5319,35800.0
2006-03-29 14:45:00,57.74,57.77,57.69,57.7,72900.0,33.5319,33.5494,33.5029,33.5087,72900.0
2006-03-29 14:50:00,57.71,57.75,57.71,57.75,58800.0,33.5145,33.5377,33.5145,33.5377,58800.0
2006-03-29 14:55:00,57.75,57.82,57.75,57.82,68800.0,33.5377,33.5784,33.5377,33.5784,68800.0
2006-03-29 15:00:00,57.81,57.94,57.81,57.92,104500.0,33.5726,33.6481,33.5726,33.6365,104500.0
2006-03-29 15:05:00,57.91,57.95,57.9,57.94,120900.0,33.6307,33.6539,33.6249,33.6481,120900.0
2006-03-29 15:10:00,57.93,57.95,57.9,57.94,77200.0,33.6423,33.6539,33.6249,33.6481,77200.0
2006-03-29 15:15:00,57.94,57.95,57.88,57.9,89300.0,33.6481,33.6539,33.6132,33.6249,89300.0
2006-03-29 15:20:00,57.91,57.92,57.88,57.91,73900.0,33.6307,33.6365,33.6132,33.6307,73900.0
2006-03-29 15:25:00,57.9,57.96,57.88,57.96,73200.0,33.6249,33.6597,33.6132,33.6597,73200.0
2006-03-29 15:30:00,57.96,57.98,57.88,57.88,107100.0,33.6597,33.6713,33.6132,33.6132,107100.0
2006-03-29 15:35:00,57.88,57.89,57.85,57.85,76500.0,33.6132,33.619,33.5958,33.5958,76500.0
2006-03-29 15:40:00,57.86,57.87,57.85,57.85,168000.0,33.6016,33.6074,33.5958,33.5958,168000.0
2006-03-29 15:45:00,57.85,57.86,57.77,57.77,226800.0,33.5958,33.6016,33.5494,33.5494,226800.0
2006-03-29 15:50:00,57.77,57.8,57.72,57.77,118800.0,33.5494,33.5668,33.5203,33.5494,118800.0
2006-03-29 15:55:00,57.77,57.77,57.73,57.73,186600.0,33.5494,33.5494,33.5261,33.5261,186600.0
2006-03-30 09:30:00,57.53,57.63,57.47,57.63,287300.0,33.41,33.4681,33.3751,33.4681,287300.0
2006-03-30 09:35:00,57.63,57.66,57.46,57.62,244700.0,33.4681,33.4855,33.3693,33.4622,244700.0
2006-03-30 09:40:00,57.62,57.67,57.57,57.6,127500.0,33.4622,33.4913,33.4332,33.4506,127500.0
2006-03-30 09:45:00,57.6,57.62,57.52,57.54,120700.0,33.4506,33.4622,33.4042,33.4158,120700.0
2006-03-30 09:50:00,57.55,57.74,57.54,57.66,113900.0,33.4216,33.5319,33.4158,33.4855,113900.0
2006-03-30 09:55:00,57.66,57.72,57.65,57.68,99700.0,33.4855,33.5203,33.4797,33.4971,99700.0
2006-03-30 10:00:00,57.68,57.68,57.55,57.65,122300.0,33.4971,33.4971,33.4216,33.4797,122300.0
2006-03-30 10:05:00,57.66,57.91,57.64,57.87,121800.0,33.4855,33.6307,33.4739,33.6074,121800.0
2006-03-30 10:10:00,57.86,57.93,57.85,57.93,138600.0,33.6016,33.6423,33.5958,33.6423,138600.0
2006-03-30 10:15:00,57.93,57.97,57.89,57.95,171100.0,33.6423,33.6655,33.619,33.6539,171100.0
2006-03-30 10:20:00,57.94,58.06,57.94,58.05,156500.0,33.6481,33.7178,33.6481,33.712,156500.0
2006-03-30 10:25:00,58.06,58.1,58.02,58.02,148700.0,33.7178,33.741,33.6945,33.6945,148700.0
2006-03-30 10:30:00,58.03,58.04,57.95,58.03,90000.0,33.7003,33.7062,33.6539,33.7003,90000.0
2006-03-30 10:35:00,58.03,58.07,57.95,57.98,110300.0,33.7003,33.7236,33.6539,33.6713,110300.0
2006-03-30 10:40:00,57.97,57.99,57.81,57.89,122500.0,33.6655,33.6771,33.5726,33.619,122500.0
2006-03-30 10:45:00,57.89,57.96,57.85,57.95,71300.0,33.619,33.6597,33.5958,33.6539,71300.0
2006-03-30 10:50:00,57.94,57.96,57.8,57.81,108000.0,33.6481,33.6597,33.5668,33.5726,108000.0
2006-03-30 10:55:00,57.83,57.85,57.72,57.81,92300.0,33.5842,33.5958,33.5203,33.5726,92300.0
2006-03-30 11:00:00,57.79,57.85,57.73,57.78,80400.0,33.561,33.5958,33.5261,33.5552,80400.0
2006-03-30 11:05:00,57.75,57.76,57.6,57.66,104900.0,33.5377,33.5435,33.4506,33.4855,104900.0
2006-03-30 11:10:00,57.66,57.67,57.52,57.6,165700.0,33.4855,33.4913,33.4042,33.4506,165700.0
2006-03-30 11:15:00,57.6,57.64,57.6,57.62,85500.0,33.4506,33.4739,33.4506,33.4622,85500.0
2006-03-30 11:20:00,57.64,57.64,57.57,57.58,71600.0,33.4739,33.4739,33.4332,33.439,71600.0
2006-03-30 11:25:00,57.58,57.64,57.57,57.58,66900.0,33.439,33.4739,33.4332,33.439,66900.0
2006-03-30 11:30:00,57.58,57.63,57.56,57.62,50700.0,33.439,33.4681,33.4274,33.4622,50700.0
2006-03-30 11:35:00,57.61,57.63,57.53,57.6,71500.0,33.4564,33.4681,33.41,33.4506,71500.0
2006-03-30 11:40:00,57.6,57.68,57.6,57.61,44900.0,33.4506,33.4971,33.4506,33.4564,44900.0
2006-03-30 11:45:00,57.63,57.74,57.62,57.64,67500.0,33.4681,33.5319,33.4622,33.4739,67500.0
2006-03-30 11:50:00,57.65,57.7,57.6,57.7,52300.0,33.4797,33.5087,33.4506,33.5087,52300.0
2006-03-30 11:55:00,57.7,57.72,57.55,57.61,67000.0,33.5087,33.5203,33.4216,33.4564,67000.0
2006-03-30 12:00:00,57.61,57.67,57.6,57.64,51100.0,33.4564,33.4913,33.4506,33.4739,51100.0
2006-03-30 12:05:00,57.64,57.72,57.64,57.7,52200.0,33.4739,33.5203,33.4739,33.5087,52200.0
2006-03-30 12:10:00,57.7,57.73,57.68,57.7,65700.0,33.5087,33.5261,33.4971,33.5087,65700.0
2006-03-30 12:15:00,57.7,57.7,57.67,57.67,27900.0,33.5087,33.5087,33.4913,33.4913,27900.0
2006-03-30 12:20:00,57.66,57.77,57.65,57.77,51600.0,33.4855,33.5494,33.4797,33.5494,51600.0
2006-03-30 12:25:00,57.76,57.78,57.73,57.73,41600.0,33.5435,33.5552,33.5261,33.5261,41600.0
2006-03-30 12:30:00,57.73,57.74,57.68,57.7,46200.0,33.5261,33.5319,33.4971,33.5087,46200.0
2006-03-30 12:35:00,57.68,57.72,57.6,57.61,60600.0,33.4971,33.5203,33.4506,33.4564,60600.0
2006-03-30 12:40:00,57.62,57.66,57.61,57.62,51400.0,33.4622,33.4855,33.4564,33.4622,51400.0
2006-03-30 12:45:00,57.63,57.67,57.6,57.66,55100.0,33.4681,33.4913,33.4506,33.4855,55100.0
2006-03-30 12:50:00,57.67,57.71,57.63,57.69,662700.0,33.4913,33.5145,33.4681,33.5029,662700.0
2006-03-30 12:55:00,57.69,57.72,57.61,57.66,74800.0,33.5029,33.5203,33.4564,33.4855,74800.0
2006-03-30 13:00:00,57.66,57.69,57.58,57.61,51300.0,33.4855,33.5029,33.439,33.4564,51300.0
2006-03-30 13:05:00,57.63,57.67,57.58,57.64,53000.0,33.4681,33.4913,33.439,33.4739,53000.0
2006-03-30 13:10:00,57.63,57.63,57.5,57.54,141500.0,33.4681,33.4681,33.3926,33.4158,141500.0
2006-03-30 13:15:00,57.54,57.58,57.52,57.54,59100.0,33.4158,33.439,33.4042,33.4158,59100.0
2006-03-30 13:20:00,57.54,57.6,57.52,57.55,39700.0,33.4158,33.4506,33.4042,33.4216,39700.0
2006-03-30 13:25:00,57.54,57.59,57.52,57.52,50200.0,33.4158,33.4448,33.4042,33.4042,50200.0
2006-03-30 13:30:00,57.52,57.52,57.4,57.47,123900.0,33.4042,33.4042,33.3345,33.3751,123900.0
2006-03-30 13:35:00,57.47,57.52,57.4,57.5,57300.0,33.3751,33.4042,33.3345,33.3926,57300.0
2006-03-30 13:40:00,57.51,57.58,57.51,57.58,54400.0,33.3984,33.439,33.3984,33.439,54400.0
2006-03-30 13:45:00,57.58,57.65,57.58,57.65,40100.0,33.439,33.4797,33.439,33.4797,40100.0
2006-03-30 13:50:00,57.65,57.71,57.63,57.69,48300.0,33.4797,33.5145,33.4681,33.5029,48300.0
2006-03-30 13:55:00,57.68,57.74,57.68,57.71,38200.0,33.4971,33.5319,33.4971,33.5145,38200.0
2006-03-30 14:00:00,57.72,57.82,57.7,57.79,64700.0,33.5203,33.5784,33.5087,33.561,64700.0
2006-03-30 14:05:00,57.77,57.85,57.76,57.85,51200.0,33.5494,33.5958,33.5435,33.5958,51200.0
2006-03-30 14:10:00,57.84,57.85,57.73,57.79,56400.0,33.59,33.5958,33.5261,33.561,56400.0
2006-03-30 14:15:00,57.79,57.85,57.77,57.77,69100.0,33.561,33.5958,33.5494,33.5494,69100.0
2006-03-30 14:20:00,57.79,57.79,57.7,57.72,58300.0,33.561,33.561,33.5087,33.5203,58300.0
2006-03-30 14:25:00,57.73,57.85,57.73,57.85,43000.0,33.5261,33.5958,33.5261,33.5958,43000.0
2006-03-30 14:30:00,57.84,57.84,57.74,57.8,46500.0,33.59,33.59,33.5319,33.5668,46500.0
2006-03-30 14:35:00,57.8,57.81,57.71,57.76,49200.0,33.5668,33.5726,33.5145,33.5435,49200.0
2006-03-30 14:40:00,57.75,57.79,57.66,57.69,76500.0,33.5377,33.561,33.4855,33.5029,76500.0
2006-03-30 14:45:00,57.68,57.77,57.67,57.77,78900.0,33.4971,33.5494,33.4913,33.5494,78900.0
2006-03-30 14:50:00,57.77,57.77,57.67,57.7,77700.0,33.5494,33.5494,33.4913,33.5087,77700.0
2006-03-30 14:55:00,57.7,57.77,57.69,57.77,37200.0,33.5087,33.5494,33.5029,33.5494,37200.0
2006-03-30 15:00:00,57.75,57.77,57.67,57.71,44600.0,33.5377,33.5494,33.4913,33.5145,44600.0
2006-03-30 15:05:00,57.71,57.78,57.69,57.72,57400.0,33.5145,33.5552,33.5029,33.5203,57400.0
2006-03-30 15:10:00,57.71,57.74,57.7,57.72,45000.0,33.5145,33.5319,33.5087,33.5203,45000.0
2006-03-30 15:15:00,57.72,57.76,57.7,57.72,48900.0,33.5203,33.5435,33.5087,33.5203,48900.0
2006-03-30 15:20:00,57.72,57.79,57.71,57.78,54100.0,33.5203,33.561,33.5145,33.5552,54100.0
2006-03-30 15:25:00,57.78,57.79,57.72,57.77,61900.0,33.5552,33.561,33.5203,33.5494,61900.0
2006-03-30 15:30:00,57.77,57.78,57.73,57.74,49800.0,33.5494,33.5552,33.5261,33.5319,49800.0
2006-03-30 15:35:00,57.74,57.78,57.74,57.76,57600.0,33.5319,33.5552,33.5319,33.5435,57600.0
2006-03-30 15:40:00,57.76,57.76,57.69,57.7,98600.0,33.5435,33.5435,33.5029,33.5087,98600.0
2006-03-30 15:45:00,57.71,57.76,57.67,57.7,87700.0,33.5145,33.5435,33.4913,33.5087,87700.0
2006-03-30 15:50:00,57.71,57.76,57.69,57.73,86900.0,33.5145,33.5435,33.5029,33.5261,86900.0
2006-03-30 15:55:00,57.73,57.75,57.63,57.63,182000.0,33.5261,33.5377,33.4681,33.4681,182000.0
2006-03-31 09:30:00,57.63,58.04,57.62,58.0,381500.0,33.4681,33.7062,33.4622,33.6829,381500.0
2006-03-31 09:35:00,57.98,58.01,57.75,57.84,149400.0,33.6713,33.6887,33.5377,33.59,149400.0
2006-03-31 09:40:00,57.84,57.9,57.76,57.89,126000.0,33.59,33.6249,33.5435,33.619,126000.0
2006-03-31 09:45:00,57.9,58.03,57.9,57.93,184600.0,33.6249,33.7003,33.6249,33.6423,184600.0
2006-03-31 09:50:00,57.9,58.04,57.88,58.03,76100.0,33.6249,33.7062,33.6132,33.7003,76100.0
2006-03-31 09:55:00,58.04,58.17,58.03,58.17,250400.0,33.7062,33.7817,33.7003,33.7817,250400.0
2006-03-31 10:00:00,58.17,58.18,58.02,58.06,192500.0,33.7817,33.7875,33.6945,33.7178,192500.0
2006-03-31 10:05:00,58.07,58.08,58.0,58.07,161800.0,33.7236,33.7294,33.6829,33.7236,161800.0
2006-03-31 10:10:00,58.08,58.18,58.07,58.18,142200.0,33.7294,33.7875,33.7236,33.7875,142200.0
2006-03-31 10:15:00,58.18,58.29,58.15,58.28,186100.0,33.7875,33.8513,33.77,33.8455,186100.0
2006-03-31 10:20:00,58.27,58.29,58.15,58.19,152000.0,33.8397,33.8513,33.77,33.7933,152000.0
2006-03-31 10:25:00,58.19,58.27,58.03,58.03,218700.0,33.7933,33.8397,33.7003,33.7003,218700.0
2006-03-31 10:30:00,58.04,58.23,58.04,58.17,120700.0,33.7062,33.8165,33.7062,33.7817,120700.0
2006-03-31 10:35:00,58.17,58.2,58.08,58.14,64600.0,33.7817,33.7991,33.7294,33.7642,64600.0
2006-03-31 10:40:00,58.12,58.18,57.76,58.17,122400.0,33.7526,33.7875,33.5435,33.7817,122400.0
2006-03-31 10:45:00,58.18,58.28,58.17,58.28,135300.0,33.7875,33.8455,33.7817,33.8455,135300.0
2006-03-31 10:50:00,58.28,58.3,58.18,58.22,103100.0,33.8455,33.8571,33.7875,33.8107,103100.0
2006-03-31 10:55:00,58.22,58.22,58.13,58.17,70000.0,33.8107,33.8107,33.7584,33.7817,70000.0
2006-03-31 11:00:00,58.18,58.24,58.07,58.24,138200.0,33.7875,33.8223,33.7236,33.8223,138200.0
2006-03-31 11:05:00,58.23,58.24,58.15,58.15,73900.0,33.8165,33.8223,33.77,33.77,73900.0
2006-03-31 11:10:00,58.17,58.22,58.16,58.18,92400.0,33.7817,33.8107,33.7758,33.7875,92400.0
2006-03-31 11:15:00,58.18,58.27,58.18,58.26,135700.0,33.7875,33.8397,33.7875,33.8339,135700.0
2006-03-31 11:20:00,58.26,58.27,58.2,58.21,63000.0,33.8339,33.8397,33.7991,33.8049,63000.0
2006-03-31 11:25:00,58.21,58.27,58.12,58.12,120900.0,33.8049,33.8397,33.7526,33.7526,120900.0
2006-03-31 11:30:00,58.12,58.14,58.04,58.07,148600.0,33.7526,33.7642,33.7062,33.7236,148600.0
2006-03-31 11:35:00,58.07,58.12,58.06,58.11,60700.0,33.7236,33.7526,33.7178,33.7468,60700.0
2006-03-31 11:40:00,58.11,58.12,58.08,58.12,54000.0,33.7468,33.7526,33.7294,33.7526,54000.0
2006-03-31 11:45:00,58.12,58.19,58.11,58.17,69000.0,33.7526,33.7933,33.7468,33.7817,69000.0
2006-03-31 11:50:00,58.19,58.19,58.14,58.14,57100.0,33.7933,33.7933,33.7642,33.7642,57100.0
2006-03-31 11:55:00,58.15,58.16,58.14,58.16,38900.0,33.77,33.7758,33.7642,33.7758,38900.0
2006-03-31 12:00:00,58.17,58.17,58.05,58.07,97200.0,33.7817,33.7817,33.712,33.7236,97200.0
2006-03-31 12:05:00,58.06,58.08,58.01,58.03,72500.0,33.7178,33.7294,33.6887,33.7003,72500.0
2006-03-31 12:10:00,58.03,58.09,58.01,58.07,70600.0,33.7003,33.7352,33.6887,33.7236,70600.0
2006-03-31 12:15:00,58.06,58.09,58.06,58.08,39400.0,33.7178,33.7352,33.7178,33.7294,39400.0
2006-03-31 12:20:00,58.08,58.14,58.08,58.14,105000.0,33.7294,33.7642,33.7294,33.7642,105000.0
2006-03-31 12:25:00,58.14,58.17,58.13,58.13,96600.0,33.7642,33.7817,33.7584,33.7584,96600.0
2006-03-31 12:30:00,58.13,58.14,58.1,58.13,57800.0,33.7584,33.7642,33.741,33.7584,57800.0
2006-03-31 12:35:00,58.13,58.18,58.13,58.15,73000.0,33.7584,33.7875,33.7584,33.77,73000.0
2006-03-31 12:40:00,58.16,58.17,58.14,58.15,63600.0,33.7758,33.7817,33.7642,33.77,63600.0
2006-03-31 12:45:00,58.14,58.15,58.07,58.08,56900.0,33.7642,33.77,33.7236,33.7294,56900.0
2006-03-31 12:50:00,58.07,58.08,58.04,58.06,48300.0,33.7236,33.7294,33.7062,33.7178,48300.0
2006-03-31 12:55:00,58.06,58.08,58.04,58.05,94900.0,33.7178,33.7294,33.7062,33.712,94900.0
2006-03-31 13:00:00,58.06,58.08,58.04,58.07,64800.0,33.7178,33.7294,33.7062,33.7236,64800.0
2006-03-31 13:05:00,58.07,58.08,58.02,58.03,64000.0,33.7236,33.7294,33.6945,33.7003,64000.0
2006-03-31 13:10:00,58.02,58.15,57.98,58.15,65700.0,33.6945,33.77,33.6713,33.77,65700.0
2006-03-31 13:15:00,58.0,58.0,57.95,57.96,60800.0,33.6829,33.6829,33.6539,33.6597,60800.0
2006-03-31 13:20:00,57.97,57.97,57.89,57.89,106300.0,33.6655,33.6655,33.619,33.619,106300.0
2006-03-31 13:25:00,57.9,57.9,57.76,57.77,116600.0,33.6249,33.6249,33.5435,33.5494,116600.0
2006-03-31 13:30:00,57.78,57.79,57.71,57.73,150500.0,33.5552,33.561,33.5145,33.5261,150500.0
2006-03-31 13:35:00,57.71,57.75,57.7,57.75,84300.0,33.5145,33.5377,33.5087,33.5377,84300.0
2006-03-31 13:40:00,57.75,57.76,57.66,57.67,125400.0,33.5377,33.5435,33.4855,33.4913,125400.0
2006-03-31 13:45:00,57.66,57.73,57.66,57.73,80700.0,33.4855,33.5261,33.4855,33.5261,80700.0
2006-03-31 13:50:00,57.72,57.77,57.71,57.76,62400.0,33.5203,33.5494,33.5145,33.5435,62400.0
2006-03-31 13:55:00,57.76,57.84,57.75,57.83,69800.0,33.5435,33.59,33.5377,33.5842,69800.0
2006-03-31 14:00:00,57.84,57.87,57.8,57.85,64900.0,33.59,33.6074,33.5668,33.5958,64900.0
2006-03-31 14:05:00,57.86,57.88,57.75,57.75,101000.0,33.6016,33.6132,33.5377,33.5377,101000.0
2006-03-31 14:10:00,57.76,57.79,57.75,57.78,69100.0,33.5435,33.561,33.5377,33.5552,69100.0
2006-03-31 14:15:00,57.78,57.84,57.77,57.84,80000.0,33.5552,33.59,33.5494,33.59,80000.0
2006-03-31 14:20:00,57.84,57.87,57.82,57.87,60900.0,33.59,33.6074,33.5784,33.6074,60900.0
2006-03-31 14:25:00,57.86,57.88,57.82,57.83,89900.0,33.6016,33.6132,33.5784,33.5842,89900.0
2006-03-31 14:30:00,57.83,57.86,57.82,57.84,83800.0,33.5842,33.6016,33.5784,33.59,83800.0
2006-03-31 14:35:00,57.85,57.87,57.84,57.84,93200.0,33.5958,33.6074,33.59,33.59,93200.0
2006-03-31 14:40:00,57.85,57.86,57.8,57.82,62400.0,33.5958,33.6016,33.5668,33.5784,62400.0
2006-03-31 14:45:00,57.82,57.84,57.8,57.84,54500.0,33.5784,33.59,33.5668,33.59,54500.0
2006-03-31 14:50:00,57.83,57.88,57.81,57.87,95800.0,33.5842,33.6132,33.5726,33.6074,95800.0
2006-03-31 14:55:00,57.88,57.88,57.81,57.84,66500.0,33.6132,33.6132,33.5726,33.59,66500.0
2006-03-31 15:00:00,57.83,57.84,57.8,57.81,82300.0,33.5842,33.59,33.5668,33.5726,82300.0
2006-03-31 15:05:00,57.81,57.81,57.77,57.77,95200.0,33.5726,33.5726,33.5494,33.5494,95200.0
2006-03-31 15:10:00,57.78,57.78,57.72,57.75,106500.0,33.5552,33.5552,33.5203,33.5377,106500.0
2006-03-31 15:15:00,57.77,57.78,57.72,57.73,101500.0,33.5494,33.5552,33.5203,33.5261,101500.0
2006-03-31 15:20:00,57.74,57.76,57.74,57.75,73300.0,33.5319,33.5435,33.5319,33.5377,73300.0
2006-03-31 15:25:00,57.75,57.87,57.74,57.86,108300.0,33.5377,33.6074,33.5319,33.6016,108300.0
2006-03-31 15:30:00,57.87,57.87,57.8,57.81,106900.0,33.6074,33.6074,33.5668,33.5726,106900.0
2006-03-31 15:35:00,57.8,57.82,57.79,57.81,87900.0,33.5668,33.5784,33.561,33.5726,87900.0
2006-03-31 15:40:00,57.8,57.81,57.71,57.71,230700.0,33.5668,33.5726,33.5145,33.5145,230700.0
2006-03-31 15:45:00,57.71,57.75,57.71,57.71,294200.0,33.5145,33.5377,33.5145,33.5145,294200.0
2006-03-31 15:50:00,57.71,57.73,57.58,57.6,429700.0,33.5145,33.5261,33.439,33.4506,429700.0
2006-03-31 15:55:00,57.6,57.68,57.6,57.65,515500.0,33.4506,33.4971,33.4506,33.4797,515500.0
2006-04-03 09:30:00,57.69,57.99,57.69,57.91,252100.0,33.5029,33.6771,33.5029,33.6307,252100.0
2006-04-03 09:35:00,57.92,58.0,57.75,57.77,114900.0,33.6365,33.6829,33.5377,33.5494,114900.0
2006-04-03 09:40:00,57.77,57.77,57.7,57.76,135100.0,33.5494,33.5494,33.5087,33.5435,135100.0
2006-04-03 09:45:00,57.76,57.78,57.73,57.75,171100.0,33.5435,33.5552,33.5261,33.5377,171100.0
2006-04-03 09:50:00,57.76,57.8,57.73,57.8,129400.0,33.5435,33.5668,33.5261,33.5668,129400.0
2006-04-03 09:55:00,57.79,57.9,57.78,57.87,90900.0,33.561,33.6249,33.5552,33.6074,90900.0
2006-04-03 10:00:00,57.87,57.92,57.86,57.92,171500.0,33.6074,33.6365,33.6016,33.6365,171500.0
2006-04-03 10:05:00,57.92,58.0,57.81,57.84,110700.0,33.6365,33.6829,33.5726,33.59,110700.0
2006-04-03 10:10:00,57.84,57.88,57.76,57.86,79000.0,33.59,33.6132,33.5435,33.6016,79000.0
2006-04-03 10:15:00,57.86,57.94,57.86,57.94,78900.0,33.6016,33.6481,33.6016,33.6481,78900.0
2006-04-03 10:20:00,57.94,57.94,57.87,57.92,78500.0,33.6481,33.6481,33.6074,33.6365,78500.0
2006-04-03 10:25:00,57.92,57.96,57.85,57.85,72100.0,33.6365,33.6597,33.5958,33.5958,72100.0
2006-04-03 10:30:00,57.88,58.0,57.85,57.98,59300.0,33.6132,33.6829,33.5958,33.6713,59300.0
2006-04-03 10:35:00,57.99,58.02,57.96,57.99,98000.0,33.6771,33.6945,33.6597,33.6771,98000.0
2006-04-03 10:40:00,57.99,58.1,57.99,58.1,104400.0,33.6771,33.741,33.6771,33.741,104400.0
2006-04-03 10:45:00,58.1,58.19,58.07,58.14,96000.0,33.741,33.7933,33.7236,33.7642,96000.0
2006-04-03 10:50:00,58.14,58.14,58.05,58.07,66400.0,33.7642,33.7642,33.712,33.7236,66400.0
2006-04-03 10:55:00,58.07,58.1,58.03,58.03,67800.0,33.7236,33.741,33.7003,33.7003,67800.0
2006-04-03 11:00:00,58.05,58.08,57.96,58.03,130200.0,33.712,33.7294,33.6597,33.7003,130200.0
2006-04-03 11:05:00,58.04,58.1,58.03,58.07,67800.0,33.7062,33.741,33.7003,33.7236,67800.0
2006-04-03 11:10:00,58.07,58.09,58.01,58.09,69800.0,33.7236,33.7352,33.6887,33.7352,69800.0
2006-04-03 11:15:00,58.09,58.1,58.03,58.05,108600.0,33.7352,33.741,33.7003,33.712,108600.0
2006-04-03 11:20:00,58.05,58.1,58.03,58.07,65400.0,33.712,33.741,33.7003,33.7236,65400.0
2006-04-03 11:25:00,58.06,58.1,58.04,58.07,93100.0,33.7178,33.741,33.7062,33.7236,93100.0
2006-04-03 11:30:00,58.07,58.09,58.0,58.01,73300.0,33.7236,33.7352,33.6829,33.6887,73300.0
2006-04-03 11:35:00,58.02,58.02,57.98,57.99,70700.0,33.6945,33.6945,33.6713,33.6771,70700.0
2006-04-03 11:40:00,58.01,58.02,57.97,57.99,52000.0,33.6887,33.6945,33.6655,33.6771,52000.0
2006-04-03 11:45:00,57.99,58.05,57.95,57.97,73900.0,33.6771,33.712,33.6539,33.6655,73900.0
2006-04-03 11:50:00,57.97,58.06,57.96,58.01,83900.0,33.6655,33.7178,33.6597,33.6887,83900.0
2006-04-03 11:55:00,58.01,58.06,58.0,58.04,54500.0,33.6887,33.7178,33.6829,33.7062,54500.0
2006-04-03 12:00:00,58.04,58.05,57.98,58.03,60700.0,33.7062,33.712,33.6713,33.7003,60700.0
2006-04-03 12:05:00,58.03,58.03,57.94,57.96,80600.0,33.7003,33.7003,33.6481,33.6597,80600.0
2006-04-03 12:10:00,57.95,57.96,57.88,57.96,154200.0,33.6539,33.6597,33.6132,33.6597,154200.0
2006-04-03 12:15:00,57.95,58.03,57.95,58.03,38900.0,33.6539,33.7003,33.6539,33.7003,38900.0
2006-04-03 12:20:00,58.03,58.03,57.97,58.01,61200.0,33.7003,33.7003,33.6655,33.6887,61200.0
2006-04-03 12:25:00,58.03,58.05,58.02,58.03,28600.0,33.7003,33.712,33.6945,33.7003,28600.0
2006-04-03 12:30:00,58.04,58.06,57.96,57.98,60600.0,33.7062,33.7178,33.6597,33.6713,60600.0
2006-04-03 12:35:00,57.98,58.01,57.98,58.0,86800.0,33.6713,33.6887,33.6713,33.6829,86800.0
2006-04-03 12:40:00,58.0,58.0,57.97,57.99,26900.0,33.6829,33.6829,33.6655,33.6771,26900.0
2006-04-03 12:45:00,58.0,58.01,57.97,58.0,37000.0,33.6829,33.6887,33.6655,33.6829,37000.0
2006-04-03 12:50:00,57.98,58.05,57.98,58.04,63200.0,33.6713,33.712,33.6713,33.7062,63200.0
2006-04-03 12:55:00,58.03,58.05,58.0,58.02,47300.0,33.7003,33.712,33.6829,33.6945,47300.0
2006-04-03 13:00:00,58.03,58.04,57.97,58.0,51700.0,33.7003,33.7062,33.6655,33.6829,51700.0
2006-04-03 13:05:00,58.0,58.04,57.99,58.04,32900.0,33.6829,33.7062,33.6771,33.7062,32900.0
2006-04-03 13:10:00,58.04,58.05,58.01,58.01,41400.0,33.7062,33.712,33.6887,33.6887,41400.0
2006-04-03 13:15:00,58.03,58.05,58.02,58.05,34200.0,33.7003,33.712,33.6945,33.712,34200.0
2006-04-03 13:20:00,58.05,58.12,58.04,58.09,87300.0,33.712,33.7526,33.7062,33.7352,87300.0
2006-04-03 13:25:00,58.09,58.13,58.09,58.13,48700.0,33.7352,33.7584,33.7352,33.7584,48700.0
2006-04-03 13:30:00,58.13,58.18,58.12,58.18,60300.0,33.7584,33.7875,33.7526,33.7875,60300.0
2006-04-03 13:35:00,58.19,58.22,58.18,58.21,60500.0,33.7933,33.8107,33.7875,33.8049,60500.0
2006-04-03 13:40:00,58.21,58.24,58.2,58.24,38200.0,33.8049,33.8223,33.7991,33.8223,38200.0
2006-04-03 13:45:00,58.24,58.28,58.2,58.27,101900.0,33.8223,33.8455,33.7991,33.8397,101900.0
2006-04-03 13:50:00,58.27,58.34,58.27,58.34,116900.0,33.8397,33.8804,33.8397,33.8804,116900.0
2006-04-03 13:55:00,58.33,58.36,58.24,58.25,70500.0,33.8746,33.892,33.8223,33.8281,70500.0
2006-04-03 14:00:00,58.26,58.28,58.16,58.17,92200.0,33.8339,33.8455,33.7758,33.7817,92200.0
2006-04-03 14:05:00,58.17,58.25,58.16,58.25,56500.0,33.7817,33.8281,33.7758,33.8281,56500.0
2006-04-03 14:10:00,58.26,58.32,58.26,58.31,64200.0,33.8339,33.8688,33.8339,33.863,64200.0
2006-04-03 14:15:00,58.3,58.34,58.28,58.3,127700.0,33.8571,33.8804,33.8455,33.8571,127700.0
2006-04-03 14:20:00,58.3,58.3,58.25,58.29,76400.0,33.8571,33.8571,33.8281,33.8513,76400.0
2006-04-03 14:25:00,58.28,58.29,58.22,58.25,89100.0,33.8455,33.8513,33.8107,33.8281,89100.0
2006-04-03 14:30:00,58.24,58.27,58.21,58.24,61400.0,33.8223,33.8397,33.8049,33.8223,61400.0
2006-04-03 14:35:00,58.24,58.28,58.24,58.27,65200.0,33.8223,33.8455,33.8223,33.8397,65200.0
2006-04-03 14:40:00,58.27,58.28,58.23,58.26,57000.0,33.8397,33.8455,33.8165,33.8339,57000.0
2006-04-03 14:45:00,58.27,58.29,58.24,58.26,73800.0,33.8397,33.8513,33.8223,33.8339,73800.0
2006-04-03 14:50:00,58.27,58.27,58.17,58.22,57100.0,33.8397,33.8397,33.7817,33.8107,57100.0
2006-04-03 14:55:00,58.2,58.22,58.16,58.17,72300.0,33.7991,33.8107,33.7758,33.7817,72300.0
2006-04-03 15:00:00,58.18,58.21,58.13,58.13,74000.0,33.7875,33.8049,33.7584,33.7584,74000.0
2006-04-03 15:05:00,58.14,58.25,58.14,58.23,44100.0,33.7642,33.8281,33.7642,33.8165,44100.0
2006-04-03 15:10:00,58.23,58.26,58.23,58.24,85900.0,33.8165,33.8339,33.8165,33.8223,85900.0
2006-04-03 15:15:00,58.25,58.26,58.2,58.21,140200.0,33.8281,33.8339,33.7991,33.8049,140200.0
2006-04-03 15:20:00,58.2,58.23,58.18,58.22,57400.0,33.7991,33.8165,33.7875,33.8107,57400.0
2006-04-03 15:25:00,58.22,58.26,58.21,58.25,58300.0,33.8107,33.8339,33.8049,33.8281,58300.0
2006-04-03 15:30:00,58.25,58.25,58.22,58.23,110100.0,33.8281,33.8281,33.8107,33.8165,110100.0
2006-04-03 15:35:00,58.23,58.23,58.0,58.05,141700.0,33.8165,33.8165,33.6829,33.712,141700.0
2006-04-03 15:40:00,58.07,58.07,57.88,57.88,130600.0,33.7236,33.7236,33.6132,33.6132,130600.0
2006-04-03 15:45:00,57.9,57.97,57.8,57.95,242900.0,33.6249,33.6655,33.5668,33.6539,242900.0
2006-04-03 15:50:00,57.95,57.96,57.82,57.85,143300.0,33.6539,33.6597,33.5784,33.5958,143300.0
2006-04-03 15:55:00,57.84,57.96,57.8,57.9,268200.0,33.59,33.6597,33.5668,33.6249,268200.0
2006-04-04 09:30:00,57.83,57.89,57.77,57.78,253900.0,33.5842,33.619,33.5494,33.5552,253900.0
2006-04-04 09:35:00,57.8,58.0,57.79,58.0,145900.0,33.5668,33.6829,33.561,33.6829,145900.0
2006-04-04 09:40:00,58.01,58.06,57.96,57.97,136300.0,33.6887,33.7178,33.6597,33.6655,136300.0
2006-04-04 09:45:00,57.98,58.05,57.94,58.04,192200.0,33.6713,33.712,33.6481,33.7062,192200.0
2006-04-04 09:50:00,58.04,58.11,58.01,58.04,111200.0,33.7062,33.7468,33.6887,33.7062,111200.0
2006-04-04 09:55:00,58.03,58.19,58.0,58.05,100700.0,33.7003,33.7933,33.6829,33.712,100700.0
2006-04-04 10:00:00,58.05,58.1,58.02,58.1,77200.0,33.712,33.741,33.6945,33.741,77200.0
2006-04-04 10:05:00,58.09,58.15,58.05,58.05,85200.0,33.7352,33.77,33.712,33.712,85200.0
2006-04-04 10:10:00,58.05,58.13,58.05,58.11,58400.0,33.712,33.7584,33.712,33.7468,58400.0
2006-04-04 10:15:00,58.08,58.12,58.04,58.08,47700.0,33.7294,33.7526,33.7062,33.7294,47700.0
2006-04-04 10:20:00,58.08,58.13,58.07,58.09,45500.0,33.7294,33.7584,33.7236,33.7352,45500.0
2006-04-04 10:25:00,58.09,58.09,58.03,58.05,37200.0,33.7352,33.7352,33.7003,33.712,37200.0
2006-04-04 10:30:00,58.06,58.09,58.05,58.08,46400.0,33.7178,33.7352,33.712,33.7294,46400.0
2006-04-04 10:35:00,58.08,58.08,57.99,58.01,182500.0,33.7294,33.7294,33.6771,33.6887,182500.0
2006-04-04 10:40:00,58.03,58.07,58.01,58.05,54300.0,33.7003,33.7236,33.6887,33.712,54300.0
2006-04-04 10:45:00,58.05,58.05,58.01,58.05,41600.0,33.712,33.712,33.6887,33.712,41600.0
2006-04-04 10:50:00,58.05,58.05,58.04,58.05,23800.0,33.712,33.712,33.7062,33.712,23800.0
2006-04-04 10:55:00,58.04,58.05,58.01,58.01,70900.0,33.7062,33.712,33.6887,33.6887,70900.0
2006-04-04 11:00:00,58.02,58.03,58.0,58.01,81900.0,33.6945,33.7003,33.6829,33.6887,81900.0
2006-04-04 11:05:00,58.01,58.03,58.0,58.03,132000.0,33.6887,33.7003,33.6829,33.7003,132000.0
2006-04-04 11:10:00,58.02,58.09,58.01,58.09,76300.0,33.6945,33.7352,33.6887,33.7352,76300.0
2006-04-04 11:15:00,58.07,58.12,58.07,58.1,56300.0,33.7236,33.7526,33.7236,33.741,56300.0
2006-04-04 11:20:00,58.09,58.09,58.05,58.07,42000.0,33.7352,33.7352,33.712,33.7236,42000.0
2006-04-04 11:25:00,58.09,58.17,58.05,58.15,87400.0,33.7352,33.7817,33.712,33.77,87400.0
2006-04-04 11:30:00,58.15,58.19,58.15,58.19,42900.0,33.77,33.7933,33.77,33.7933,42900.0
2006-04-04 11:35:00,58.19,58.2,58.14,58.16,58100.0,33.7933,33.7991,33.7642,33.7758,58100.0
2006-04-04 11:40:00,58.17,58.17,58.07,58.1,71100.0,33.7817,33.7817,33.7236,33.741,71100.0
2006-04-04 11:45:00,58.11,58.16,58.1,58.13,75700.0,33.7468,33.7758,33.741,33.7584,75700.0
2006-04-04 11:50:00,58.14,58.17,58.13,58.17,27700.0,33.7642,33.7817,33.7584,33.7817,27700.0
2006-04-04 11:55:00,58.15,58.17,58.1,58.13,37000.0,33.77,33.7817,33.741,33.7584,37000.0
2006-04-04 12:00:00,58.12,58.14,58.07,58.1,132000.0,33.7526,33.7642,33.7236,33.741,132000.0
2006-04-04 12:05:00,58.06,58.15,58.06,58.14,72200.0,33.7178,33.77,33.7178,33.7642,72200.0
2006-04-04 12:10:00,58.14,58.25,58.14,58.21,86000.0,33.7642,33.8281,33.7642,33.8049,86000.0
2006-04-04 12:15:00,58.21,58.25,58.17,58.19,74800.0,33.8049,33.8281,33.7817,33.7933,74800.0
2006-04-04 12:20:00,58.21,58.25,58.18,58.2,37700.0,33.8049,33.8281,33.7875,33.7991,37700.0
2006-04-04 12:25:00,58.2,58.22,58.16,58.2,27900.0,33.7991,33.8107,33.7758,33.7991,27900.0
2006-04-04 12:30:00,58.2,58.2,58.18,58.2,30000.0,33.7991,33.7991,33.7875,33.7991,30000.0
2006-04-04 12:35:00,58.19,58.23,58.17,58.21,36400.0,33.7933,33.8165,33.7817,33.8049,36400.0
2006-04-04 12:40:00,58.2,58.26,58.2,58.26,42400.0,33.7991,33.8339,33.7991,33.8339,42400.0
2006-04-04 12:45:00,58.24,58.26,58.22,58.25,25700.0,33.8223,33.8339,33.8107,33.8281,25700.0
2006-04-04 12:50:00,58.25,58.33,58.25,58.33,32500.0,33.8281,33.8746,33.8281,33.8746,32500.0
2006-04-04 12:55:00,58.33,58.4,58.33,58.39,53400.0,33.8746,33.9152,33.8746,33.9094,53400.0
2006-04-04 13:00:00,58.38,58.41,58.38,58.4,37700.0,33.9036,33.921,33.9036,33.9152,37700.0
2006-04-04 13:05:00,58.4,58.4,58.33,58.34,33200.0,33.9152,33.9152,33.8746,33.8804,33200.0
2006-04-04 13:10:00,58.34,58.34,58.29,58.29,39100.0,33.8804,33.8804,33.8513,33.8513,39100.0
2006-04-04 13:15:00,58.29,58.29,58.21,58.24,63700.0,33.8513,33.8513,33.8049,33.8223,63700.0
2006-04-04 13:20:00,58.25,58.3,58.22,58.28,67000.0,33.8281,33.8571,33.8107,33.8455,67000.0
2006-04-04 13:25:00,58.27,58.28,58.12,58.16,49300.0,33.8397,33.8455,33.7526,33.7758,49300.0
2006-04-04 13:30:00,58.17,58.28,58.16,58.24,46500.0,33.7817,33.8455,33.7758,33.8223,46500.0
2006-04-04 13:35:00,58.26,58.26,58.2,58.22,24300.0,33.8339,33.8339,33.7991,33.8107,24300.0
2006-04-04 13:40:00,58.22,58.27,58.22,58.26,59600.0,33.8107,33.8397,33.8107,33.8339,59600.0
2006-04-04 13:45:00,58.26,58.28,58.24,58.24,53500.0,33.8339,33.8455,33.8223,33.8223,53500.0
2006-04-04 13:50:00,58.24,58.32,58.24,58.3,72300.0,33.8223,33.8688,33.8223,33.8571,72300.0
2006-04-04 13:55:00,58.31,58.34,58.28,58.33,55800.0,33.863,33.8804,33.8455,33.8746,55800.0
2006-04-04 14:00:00,58.32,58.38,58.32,58.35,68400.0,33.8688,33.9036,33.8688,33.8862,68400.0
2006-04-04 14:05:00,58.36,58.36,58.27,58.28,88200.0,33.892,33.892,33.8397,33.8455,88200.0
2006-04-04 14:10:00,58.27,58.35,58.26,58.35,65800.0,33.8397,33.8862,33.8339,33.8862,65800.0
2006-04-04 14:15:00,58.34,58.43,58.27,58.38,61800.0,33.8804,33.9326,33.8397,33.9036,61800.0
2006-04-04 14:20:00,58.44,58.48,58.39,58.39,117500.0,33.9385,33.9617,33.9094,33.9094,117500.0
2006-04-04 14:25:00,58.39,58.43,58.37,58.41,106800.0,33.9094,33.9326,33.8978,33.921,106800.0
2006-04-04 14:30:00,58.41,58.45,58.37,58.37,58500.0,33.921,33.9443,33.8978,33.8978,58500.0
2006-04-04 14:35:00,58.37,58.38,58.2,58.23,77600.0,33.8978,33.9036,33.7991,33.8165,77600.0
2006-04-04 14:40:00,58.2,58.24,58.1,58.1,126500.0,33.7991,33.8223,33.741,33.741,126500.0
2006-04-04 14:45:00,58.1,58.16,58.1,58.16,56300.0,33.741,33.7758,33.741,33.7758,56300.0
2006-04-04 14:50:00,58.14,58.18,58.12,58.17,68000.0,33.7642,33.7875,33.7526,33.7817,68000.0
2006-04-04 14:55:00,58.17,58.21,58.14,58.16,57300.0,33.7817,33.8049,33.7642,33.7758,57300.0
2006-04-04 15:00:00,58.14,58.17,58.12,58.15,55600.0,33.7642,33.7817,33.7526,33.77,55600.0
2006-04-04 15:05:00,58.15,58.16,58.09,58.14,62700.0,33.77,33.7758,33.7352,33.7642,62700.0
2006-04-04 15:10:00,58.14,58.16,58.06,58.14,84300.0,33.7642,33.7758,33.7178,33.7642,84300.0
2006-04-04 15:15:00,58.13,58.17,58.11,58.12,59300.0,33.7584,33.7817,33.7468,33.7526,59300.0
2006-04-04 15:20:00,58.12,58.12,58.07,58.08,62300.0,33.7526,33.7526,33.7236,33.7294,62300.0
2006-04-04 15:25:00,58.09,58.11,58.05,58.08,60200.0,33.7352,33.7468,33.712,33.7294,60200.0
2006-04-04 15:30:00,58.08,58.08,58.02,58.05,95500.0,33.7294,33.7294,33.6945,33.712,95500.0
2006-04-04 15:35:00,58.05,58.11,58.02,58.08,252400.0,33.712,33.7468,33.6945,33.7294,252400.0
2006-04-04 15:40:00,58.07,58.16,58.06,58.07,97500.0,33.7236,33.7758,33.7178,33.7236,97500.0
2006-04-04 15:45:00,58.07,58.07,58.0,58.02,215500.0,33.7236,33.7236,33.6829,33.6945,215500.0
2006-04-04 15:50:00,58.01,58.02,57.98,58.0,202500.0,33.6887,33.6945,33.6713,33.6829,202500.0
2006-04-04 15:55:00,57.98,57.99,57.94,57.98,163100.0,33.6713,33.6771,33.6481,33.6713,163100.0
2006-04-05 09:30:00,57.95,58.0,57.92,57.99,169300.0,33.6539,33.6829,33.6365,33.6771,169300.0
2006-04-05 09:35:00,58.0,58.1,57.99,58.05,186000.0,33.6829,33.741,33.6771,33.712,186000.0
2006-04-05 09:40:00,58.03,58.06,58.0,58.03,70100.0,33.7003,33.7178,33.6829,33.7003,70100.0
2006-04-05 09:45:00,58.05,58.05,57.96,58.0,141300.0,33.712,33.712,33.6597,33.6829,141300.0
2006-04-05 09:50:00,57.99,58.0,57.95,57.98,213500.0,33.6771,33.6829,33.6539,33.6713,213500.0
2006-04-05 09:55:00,57.97,57.99,57.94,57.95,111500.0,33.6655,33.6771,33.6481,33.6539,111500.0
2006-04-05 10:00:00,57.95,57.98,57.92,57.92,88100.0,33.6539,33.6713,33.6365,33.6365,88100.0
2006-04-05 10:05:00,57.93,58.0,57.9,57.93,136000.0,33.6423,33.6829,33.6249,33.6423,136000.0
2006-04-05 10:10:00,57.93,57.96,57.91,57.94,148000.0,33.6423,33.6597,33.6307,33.6481,148000.0
2006-04-05 10:15:00,57.96,57.97,57.91,57.91,74500.0,33.6597,33.6655,33.6307,33.6307,74500.0
2006-04-05 10:20:00,57.92,57.93,57.89,57.89,90500.0,33.6365,33.6423,33.619,33.619,90500.0
2006-04-05 10:25:00,57.85,57.9,57.8,57.81,113300.0,33.5958,33.6249,33.5668,33.5726,113300.0
2006-04-05 10:30:00,57.81,57.82,57.63,57.65,122400.0,33.5726,33.5784,33.4681,33.4797,122400.0
2006-04-05 10:35:00,57.65,57.76,57.64,57.76,57200.0,33.4797,33.5435,33.4739,33.5435,57200.0
2006-04-05 10:40:00,57.76,57.82,57.75,57.81,67100.0,33.5435,33.5784,33.5377,33.5726,67100.0
2006-04-05 10:45:00,57.8,57.84,57.75,57.8,66800.0,33.5668,33.59,33.5377,33.5668,66800.0
2006-04-05 10:50:00,57.8,57.81,57.69,57.71,128800.0,33.5668,33.5726,33.5029,33.5145,128800.0
2006-04-05 10:55:00,57.71,57.77,57.67,57.67,117800.0,33.5145,33.5494,33.4913,33.4913,117800.0
2006-04-05 11:00:00,57.67,57.7,57.66,57.68,110800.0,33.4913,33.5087,33.4855,33.4971,110800.0
2006-04-05 11:05:00,57.67,57.68,57.61,57.63,72700.0,33.4913,33.4971,33.4564,33.4681,72700.0
2006-04-05 11:10:00,57.64,57.74,57.64,57.67,107900.0,33.4739,33.5319,33.4739,33.4913,107900.0
2006-04-05 11:15:00,57.67,57.67,57.61,57.62,57700.0,33.4913,33.4913,33.4564,33.4622,57700.0
2006-04-05 11:20:00,57.61,57.68,57.61,57.65,62600.0,33.4564,33.4971,33.4564,33.4797,62600.0
2006-04-05 11:25:00,57.65,57.69,57.65,57.67,75100.0,33.4797,33.5029,33.4797,33.4913,75100.0
2006-04-05 11:30:00,57.67,57.67,57.63,57.65,83600.0,33.4913,33.4913,33.4681,33.4797,83600.0
2006-04-05 11:35:00,57.65,57.66,57.58,57.58,100000.0,33.4797,33.4855,33.439,33.439,100000.0
2006-04-05 11:40:00,57.58,57.58,57.54,57.55,122200.0,33.439,33.439,33.4158,33.4216,122200.0
2006-04-05 11:45:00,57.55,57.62,57.55,57.61,99500.0,33.4216,33.4622,33.4216,33.4564,99500.0
2006-04-05 11:50:00,57.61,57.68,57.59,57.68,51900.0,33.4564,33.4971,33.4448,33.4971,51900.0
2006-04-05 11:55:00,57.68,57.72,57.66,57.69,52800.0,33.4971,33.5203,33.4855,33.5029,52800.0
2006-04-05 12:00:00,57.7,57.72,57.67,57.68,68400.0,33.5087,33.5203,33.4913,33.4971,68400.0
2006-04-05 12:05:00,57.69,57.74,57.68,57.73,35100.0,33.5029,33.5319,33.4971,33.5261,35100.0
2006-04-05 12:10:00,57.74,57.78,57.69,57.71,76600.0,33.5319,33.5552,33.5029,33.5145,76600.0
2006-04-05 12:15:00,57.71,57.73,57.68,57.68,36500.0,33.5145,33.5261,33.4971,33.4971,36500.0
2006-04-05 12:20:00,57.7,57.72,57.65,57.66,89000.0,33.5087,33.5203,33.4797,33.4855,89000.0
2006-04-05 12:25:00,57.67,57.7,57.65,57.68,48900.0,33.4913,33.5087,33.4797,33.4971,48900.0
2006-04-05 12:30:00,57.68,57.7,57.64,57.67,36200.0,33.4971,33.5087,33.4739,33.4913,36200.0
2006-04-05 12:35:00,57.68,57.69,57.63,57.63,52000.0,33.4971,33.5029,33.4681,33.4681,52000.0
2006-04-05 12:40:00,57.64,57.66,57.63,57.63,37000.0,33.4739,33.4855,33.4681,33.4681,37000.0
2006-04-05 12:45:00,57.64,57.7,57.62,57.63,67900.0,33.4739,33.5087,33.4622,33.4681,67900.0
2006-04-05 12:50:00,57.65,57.7,57.64,57.69,42000.0,33.4797,33.5087,33.4739,33.5029,42000.0
2006-04-05 12:55:00,57.7,57.8,57.67,57.76,75600.0,33.5087,33.5668,33.4913,33.5435,75600.0
2006-04-05 13:00:00,57.76,57.92,57.76,57.92,87700.0,33.5435,33.6365,33.5435,33.6365,87700.0
2006-04-05 13:05:00,57.92,57.93,57.85,57.85,71600.0,33.6365,33.6423,33.5958,33.5958,71600.0
2006-04-05 13:10:00,57.85,57.87,57.79,57.8,49500.0,33.5958,33.6074,33.561,33.5668,49500.0
2006-04-05 13:15:00,57.8,57.81,57.78,57.78,31800.0,33.5668,33.5726,33.5552,33.5552,31800.0
2006-04-05 13:20:00,57.79,57.83,57.78,57.83,47900.0,33.561,33.5842,33.5552,33.5842,47900.0
2006-04-05 13:25:00,57.83,57.84,57.8,57.83,33900.0,33.5842,33.59,33.5668,33.5842,33900.0
2006-04-05 13:30:00,57.84,57.84,57.8,57.8,42600.0,33.59,33.59,33.5668,33.5668,42600.0
2006-04-05 13:35:00,57.79,57.8,57.71,57.71,48600.0,33.561,33.5668,33.5145,33.5145,48600.0
2006-04-05 13:40:00,57.71,57.71,57.65,57.68,83700.0,33.5145,33.5145,33.4797,33.4971,83700.0
2006-04-05 13:45:00,57.67,57.68,57.63,57.63,76100.0,33.4913,33.4971,33.4681,33.4681,76100.0
2006-04-05 13:50:00,57.62,57.75,57.62,57.74,103100.0,33.4622,33.5377,33.4622,33.5319,103100.0
2006-04-05 13:55:00,57.74,57.75,57.72,57.73,50800.0,33.5319,33.5377,33.5203,33.5261,50800.0
2006-04-05 14:00:00,57.74,58.0,57.66,57.68,93500.0,33.5319,33.6829,33.4855,33.4971,93500.0
2006-04-05 14:05:00,57.68,57.71,57.66,57.71,80300.0,33.4971,33.5145,33.4855,33.5145,80300.0
2006-04-05 14:10:00,57.7,57.74,57.69,57.7,47700.0,33.5087,33.5319,33.5029,33.5087,47700.0
2006-04-05 14:15:00,57.69,57.71,57.68,57.7,66900.0,33.5029,33.5145,33.4971,33.5087,66900.0
2006-04-05 14:20:00,57.7,57.75,57.7,57.73,67900.0,33.5087,33.5377,33.5087,33.5261,67900.0
2006-04-05 14:25:00,57.73,57.74,57.67,57.67,52100.0,33.5261,33.5319,33.4913,33.4913,52100.0
2006-04-05 14:30:00,57.67,57.68,57.63,57.64,74800.0,33.4913,33.4971,33.4681,33.4739,74800.0
2006-04-05 14:35:00,57.65,57.66,57.61,57.64,84800.0,33.4797,33.4855,33.4564,33.4739,84800.0
2006-04-05 14:40:00,57.63,57.68,57.61,57.66,51300.0,33.4681,33.4971,33.4564,33.4855,51300.0
2006-04-05 14:45:00,57.66,57.67,57.61,57.64,110000.0,33.4855,33.4913,33.4564,33.4739,110000.0
2006-04-05 14:50:00,57.63,57.67,57.63,57.64,99600.0,33.4681,33.4913,33.4681,33.4739,99600.0
2006-04-05 14:55:00,57.63,57.64,57.6,57.62,125600.0,33.4681,33.4739,33.4506,33.4622,125600.0
2006-04-05 15:00:00,57.62,57.64,57.6,57.6,125700.0,33.4622,33.4739,33.4506,33.4506,125700.0
2006-04-05 15:05:00,57.6,57.63,57.59,57.6,125200.0,33.4506,33.4681,33.4448,33.4506,125200.0
2006-04-05 15:10:00,57.59,57.6,57.57,57.59,86800.0,33.4448,33.4506,33.4332,33.4448,86800.0
2006-04-05 15:15:00,57.59,57.63,57.58,57.63,110700.0,33.4448,33.4681,33.439,33.4681,110700.0
2006-04-05 15:20:00,57.63,57.68,57.62,57.67,123200.0,33.4681,33.4971,33.4622,33.4913,123200.0
2006-04-05 15:25:00,57.67,57.71,57.63,57.71,104600.0,33.4913,33.5145,33.4681,33.5145,104600.0
2006-04-05 15:30:00,57.7,57.72,57.62,57.64,128900.0,33.5087,33.5203,33.4622,33.4739,128900.0
2006-04-05 15:35:00,57.64,57.66,57.6,57.61,122100.0,33.4739,33.4855,33.4506,33.4564,122100.0
2006-04-05 15:40:00,57.61,57.62,57.57,57.61,160700.0,33.4564,33.4622,33.4332,33.4564,160700.0
2006-04-05 15:45:00,57.61,57.7,57.61,57.69,130100.0,33.4564,33.5087,33.4564,33.5029,130100.0
2006-04-05 15:50:00,57.69,57.7,57.6,57.64,106200.0,33.5029,33.5087,33.4506,33.4739,106200.0
2006-04-05 15:55:00,57.64,57.69,57.6,57.61,145200.0,33.4739,33.5029,33.4506,33.4564,145200.0
2006-04-06 09:30:00,57.57,57.65,57.54,57.55,290300.0,33.4332,33.4797,33.4158,33.4216,290300.0
2006-04-06 09:35:00,57.57,57.64,57.55,57.58,79100.0,33.4332,33.4739,33.4216,33.439,79100.0
2006-04-06 09:40:00,57.58,57.88,57.58,57.88,103500.0,33.439,33.6132,33.439,33.6132,103500.0
2006-04-06 09:45:00,57.87,57.92,57.76,57.78,156300.0,33.6074,33.6365,33.5435,33.5552,156300.0
2006-04-06 09:50:00,57.8,57.83,57.64,57.67,113800.0,33.5668,33.5842,33.4739,33.4913,113800.0
2006-04-06 09:55:00,57.67,57.69,57.57,57.58,94500.0,33.4913,33.5029,33.4332,33.439,94500.0
2006-04-06 10:00:00,57.56,57.8,57.55,57.75,165100.0,33.4274,33.5668,33.4216,33.5377,165100.0
2006-04-06 10:05:00,57.75,57.77,57.55,57.57,143400.0,33.5377,33.5494,33.4216,33.4332,143400.0
2006-04-06 10:10:00,57.58,57.72,57.57,57.72,58700.0,33.439,33.5203,33.4332,33.5203,58700.0
2006-04-06 10:15:00,57.72,57.73,57.55,57.6,89800.0,33.5203,33.5261,33.4216,33.4506,89800.0
2006-04-06 10:20:00,57.6,57.61,57.49,57.5,218800.0,33.4506,33.4564,33.3867,33.3926,218800.0
2006-04-06 10:25:00,57.5,57.51,57.37,57.49,66800.0,33.3926,33.3984,33.3171,33.3867,66800.0
2006-04-06 10:30:00,57.5,57.55,57.47,57.48,82200.0,33.3926,33.4216,33.3751,33.3809,82200.0
2006-04-06 10:35:00,57.47,57.57,57.45,57.57,39900.0,33.3751,33.4332,33.3635,33.4332,39900.0
2006-04-06 10:40:00,57.57,57.62,57.56,57.6,72600.0,33.4332,33.4622,33.4274,33.4506,72600.0
2006-04-06 10:45:00,57.58,57.62,57.5,57.54,51900.0,33.439,33.4622,33.3926,33.4158,51900.0
2006-04-06 10:50:00,57.54,57.56,57.51,57.52,80700.0,33.4158,33.4274,33.3984,33.4042,80700.0
2006-04-06 10:55:00,57.51,57.56,57.5,57.55,101300.0,33.3984,33.4274,33.3926,33.4216,101300.0
2006-04-06 11:00:00,57.55,57.55,57.49,57.5,42000.0,33.4216,33.4216,33.3867,33.3926,42000.0
2006-04-06 11:05:00,57.5,57.55,57.48,57.55,38900.0,33.3926,33.4216,33.3809,33.4216,38900.0
2006-04-06 11:10:00,57.55,57.59,57.52,57.53,52000.0,33.4216,33.4448,33.4042,33.41,52000.0
2006-04-06 11:15:00,57.54,57.57,57.51,57.51,59700.0,33.4158,33.4332,33.3984,33.3984,59700.0
2006-04-06 11:20:00,57.51,57.53,57.49,57.51,28500.0,33.3984,33.41,33.3867,33.3984,28500.0
2006-04-06 11:25:00,57.51,57.53,57.49,57.49,62400.0,33.3984,33.41,33.3867,33.3867,62400.0
2006-04-06 11:30:00,57.5,57.51,57.47,57.49,35900.0,33.3926,33.3984,33.3751,33.3867,35900.0
2006-04-06 11:35:00,57.49,57.5,57.45,57.45,55200.0,33.3867,33.3926,33.3635,33.3635,55200.0
2006-04-06 11:40:00,57.45,57.49,57.45,57.46,38600.0,33.3635,33.3867,33.3635,33.3693,38600.0
2006-04-06 11:45:00,57.47,57.47,57.39,57.41,141100.0,33.3751,33.3751,33.3287,33.3403,141100.0
2006-04-06 11:50:00,57.39,57.39,57.24,57.25,143000.0,33.3287,33.3287,33.2416,33.2474,143000.0
2006-04-06 11:55:00,57.25,57.36,57.24,57.36,70400.0,33.2474,33.3113,33.2416,33.3113,70400.0
2006-04-06 12:00:00,57.36,57.36,57.3,57.3,70200.0,33.3113,33.3113,33.2764,33.2764,70200.0
2006-04-06 12:05:00,57.31,57.32,57.29,57.3,97500.0,33.2822,33.288,33.2706,33.2764,97500.0
2006-04-06 12:10:00,57.29,57.35,57.29,57.33,51300.0,33.2706,33.3054,33.2706,33.2938,51300.0
2006-04-06 12:15:00,57.32,57.34,57.29,57.29,67300.0,33.288,33.2996,33.2706,33.2706,67300.0
2006-04-06 12:20:00,57.29,57.31,57.25,57.3,107900.0,33.2706,33.2822,33.2474,33.2764,107900.0
2006-04-06 12:25:00,57.3,57.35,57.25,57.27,73700.0,33.2764,33.3054,33.2474,33.259,73700.0
2006-04-06 12:30:00,57.26,57.37,57.25,57.34,41700.0,33.2532,33.3171,33.2474,33.2996,41700.0
2006-04-06 12:35:00,57.34,57.38,57.26,57.28,122700.0,33.2996,33.3229,33.2532,33.2648,122700.0
2006-04-06 12:40:00,57.28,57.34,57.28,57.34,40500.0,33.2648,33.2996,33.2648,33.2996,40500.0
2006-04-06 12:45:00,57.34,57.52,57.31,57.32,58300.0,33.2996,33.4042,33.2822,33.288,58300.0
2006-04-06 12:50:00,57.32,57.38,57.3,57.37,130900.0,33.288,33.3229,33.2764,33.3171,130900.0
2006-04-06 12:55:00,57.38,57.42,57.36,57.42,146100.0,33.3229,33.3461,33.3113,33.3461,146100.0
2006-04-06 13:00:00,57.42,57.45,57.39,57.4,136200.0,33.3461,33.3635,33.3287,33.3345,136200.0
2006-04-06 13:05:00,57.41,57.44,57.4,57.41,79900.0,33.3403,33.3577,33.3345,33.3403,79900.0
2006-04-06 13:10:00,57.41,57.46,57.41,57.45,77900.0,33.3403,33.3693,33.3403,33.3635,77900.0
2006-04-06 13:15:00,57.46,57.47,57.43,57.45,36900.0,33.3693,33.3751,33.3519,33.3635,36900.0
2006-04-06 13:20:00,57.47,57.53,57.44,57.48,60000.0,33.3751,33.41,33.3577,33.3809,60000.0
2006-04-06 13:25:00,57.46,57.48,57.45,57.47,32300.0,33.3693,33.3809,33.3635,33.3751,32300.0
2006-04-06 13:30:00,57.47,57.49,57.45,57.47,40200.0,33.3751,33.3867,33.3635,33.3751,40200.0
2006-04-06 13:35:00,57.47,57.51,57.46,57.49,46300.0,33.3751,33.3984,33.3693,33.3867,46300.0
2006-04-06 13:40:00,57.5,57.5,57.45,57.47,102700.0,33.3926,33.3926,33.3635,33.3751,102700.0
2006-04-06 13:45:00,57.48,57.57,57.47,57.55,63100.0,33.3809,33.4332,33.3751,33.4216,63100.0
2006-04-06 13:50:00,57.54,57.56,57.49,57.55,46300.0,33.4158,33.4274,33.3867,33.4216,46300.0
2006-04-06 13:55:00,57.54,57.58,57.54,57.57,32400.0,33.4158,33.439,33.4158,33.4332,32400.0
2006-04-06 14:00:00,57.58,57.61,57.56,57.56,81200.0,33.439,33.4564,33.4274,33.4274,81200.0
2006-04-06 14:05:00,57.57,57.58,57.53,57.57,61800.0,33.4332,33.439,33.41,33.4332,61800.0
2006-04-06 14:10:00,57.56,57.65,57.56,57.65,52500.0,33.4274,33.4797,33.4274,33.4797,52500.0
2006-04-06 14:15:00,57.64,57.72,57.63,57.66,86100.0,33.4739,33.5203,33.4681,33.4855,86100.0
2006-04-06 14:20:00,57.66,57.67,57.6,57.61,38700.0,33.4855,33.4913,33.4506,33.4564,38700.0
2006-04-06 14:25:00,57.61,57.61,57.56,57.56,39500.0,33.4564,33.4564,33.4274,33.4274,39500.0
2006-04-06 14:30:00,57.56,57.56,57.49,57.51,56400.0,33.4274,33.4274,33.3867,33.3984,56400.0
2006-04-06 14:35:00,57.5,57.54,57.48,57.48,50200.0,33.3926,33.4158,33.3809,33.3809,50200.0
2006-04-06 14:40:00,57.48,57.53,57.46,57.52,37300.0,33.3809,33.41,33.3693,33.4042,37300.0
2006-04-06 14:45:00,57.52,57.55,57.47,57.49,57200.0,33.4042,33.4216,33.3751,33.3867,57200.0
2006-04-06 14:50:00,57.47,57.52,57.46,57.5,34200.0,33.3751,33.4042,33.3693,33.3926,34200.0
2006-04-06 14:55:00,57.5,57.55,57.5,57.55,47800.0,33.3926,33.4216,33.3926,33.4216,47800.0
2006-04-06 15:00:00,57.54,57.56,57.5,57.5,109400.0,33.4158,33.4274,33.3926,33.3926,109400.0
2006-04-06 15:05:00,57.5,57.58,57.5,57.58,43700.0,33.3926,33.439,33.3926,33.439,43700.0
2006-04-06 15:10:00,57.56,57.58,57.49,57.49,103300.0,33.4274,33.439,33.3867,33.3867,103300.0
2006-04-06 15:15:00,57.49,57.55,57.49,57.53,55200.0,33.3867,33.4216,33.3867,33.41,55200.0
2006-04-06 15:20:00,57.55,57.55,57.51,57.53,59600.0,33.4216,33.4216,33.3984,33.41,59600.0
2006-04-06 15:25:00,57.54,57.54,57.5,57.53,67200.0,33.4158,33.4158,33.3926,33.41,67200.0
2006-04-06 15:30:00,57.52,57.53,57.48,57.52,88500.0,33.4042,33.41,33.3809,33.4042,88500.0
2006-04-06 15:35:00,57.51,57.56,57.51,57.54,84500.0,33.3984,33.4274,33.3984,33.4158,84500.0
2006-04-06 15:40:00,57.54,57.59,57.54,57.58,90800.0,33.4158,33.4448,33.4158,33.439,90800.0
2006-04-06 15:45:00,57.58,57.66,57.55,57.66,84100.0,33.439,33.4855,33.4216,33.4855,84100.0
2006-04-06 15:50:00,57.65,57.67,57.51,57.53,80100.0,33.4797,33.4913,33.3984,33.41,80100.0
2006-04-06 15:55:00,57.53,57.53,57.5,57.52,128000.0,33.41,33.41,33.3926,33.4042,128000.0
2006-04-07 09:30:00,57.5,57.84,57.5,57.8,276600.0,33.3926,33.59,33.3926,33.5668,276600.0
2006-04-07 09:35:00,57.81,57.92,57.78,57.9,173400.0,33.5726,33.6365,33.5552,33.6249,173400.0
2006-04-07 09:40:00,57.9,57.91,57.8,57.82,158400.0,33.6249,33.6307,33.5668,33.5784,158400.0
2006-04-07 09:45:00,57.8,57.91,57.79,57.85,72000.0,33.5668,33.6307,33.561,33.5958,72000.0
2006-04-07 09:50:00,57.85,57.9,57.5,57.89,68800.0,33.5958,33.6249,33.3926,33.619,68800.0
2006-04-07 09:55:00,57.89,57.91,57.84,57.86,115400.0,33.619,33.6307,33.59,33.6016,115400.0
2006-04-07 10:00:00,57.84,57.89,57.8,57.83,67100.0,33.59,33.619,33.5668,33.5842,67100.0
2006-04-07 10:05:00,57.81,57.94,57.78,57.93,78500.0,33.5726,33.6481,33.5552,33.6423,78500.0
2006-04-07 10:10:00,57.93,57.93,57.85,57.89,52800.0,33.6423,33.6423,33.5958,33.619,52800.0
2006-04-07 10:15:00,57.89,57.91,57.8,57.8,70700.0,33.619,33.6307,33.5668,33.5668,70700.0
2006-04-07 10:20:00,57.81,57.86,57.64,57.8,106000.0,33.5726,33.6016,33.4739,33.5668,106000.0
2006-04-07 10:25:00,57.8,57.8,57.69,57.77,75500.0,33.5668,33.5668,33.5029,33.5494,75500.0
2006-04-07 10:30:00,57.78,57.8,57.72,57.75,79800.0,33.5552,33.5668,33.5203,33.5377,79800.0
2006-04-07 10:35:00,57.76,57.77,57.71,57.75,35500.0,33.5435,33.5494,33.5145,33.5377,35500.0
2006-04-07 10:40:00,57.75,57.88,57.71,57.84,74100.0,33.5377,33.6132,33.5145,33.59,74100.0
2006-04-07 10:45:00,57.84,57.89,57.66,57.66,139300.0,33.59,33.619,33.4855,33.4855,139300.0
2006-04-07 10:50:00,57.67,57.69,57.59,57.6,75800.0,33.4913,33.5029,33.4448,33.4506,75800.0
2006-04-07 10:55:00,57.62,57.75,57.58,57.73,56900.0,33.4622,33.5377,33.439,33.5261,56900.0
2006-04-07 11:00:00,57.73,57.82,57.68,57.8,95400.0,33.5261,33.5784,33.4971,33.5668,95400.0
2006-04-07 11:05:00,57.82,57.9,57.78,57.79,74200.0,33.5784,33.6249,33.5552,33.561,74200.0
2006-04-07 11:10:00,57.79,57.84,57.78,57.79,47500.0,33.561,33.59,33.5552,33.561,47500.0
2006-04-07 11:15:00,57.79,57.93,57.79,57.92,39300.0,33.561,33.6423,33.561,33.6365,39300.0
2006-04-07 11:20:00,57.92,57.94,57.81,57.81,70500.0,33.6365,33.6481,33.5726,33.5726,70500.0
2006-04-07 11:25:00,57.84,57.84,57.76,57.8,76700.0,33.59,33.59,33.5435,33.5668,76700.0
2006-04-07 11:30:00,57.81,57.85,57.71,57.72,126400.0,33.5726,33.5958,33.5145,33.5203,126400.0
2006-04-07 11:35:00,57.72,57.75,57.65,57.69,68600.0,33.5203,33.5377,33.4797,33.5029,68600.0
2006-04-07 11:40:00,57.69,57.74,57.64,57.64,87100.0,33.5029,33.5319,33.4739,33.4739,87100.0
2006-04-07 11:45:00,57.65,57.66,57.51,57.58,143500.0,33.4797,33.4855,33.3984,33.439,143500.0
2006-04-07 11:50:00,57.58,57.61,57.56,57.58,80000.0,33.439,33.4564,33.4274,33.439,80000.0
2006-04-07 11:55:00,57.59,57.6,57.37,57.4,172100.0,33.4448,33.4506,33.3171,33.3345,172100.0
2006-04-07 12:00:00,57.39,57.4,57.3,57.4,97700.0,33.3287,33.3345,33.2764,33.3345,97700.0
2006-04-07 12:05:00,57.36,57.49,57.36,57.47,123000.0,33.3113,33.3867,33.3113,33.3751,123000.0
2006-04-07 12:10:00,57.49,57.51,57.4,57.42,121000.0,33.3867,33.3984,33.3345,33.3461,121000.0
2006-04-07 12:15:00,57.44,57.55,57.42,57.54,93000.0,33.3577,33.4216,33.3461,33.4158,93000.0
2006-04-07 12:20:00,57.55,57.55,57.49,57.49,74400.0,33.4216,33.4216,33.3867,33.3867,74400.0
2006-04-07 12:25:00,57.48,57.55,57.42,57.5,43800.0,33.3809,33.4216,33.3461,33.3926,43800.0
2006-04-07 12:30:00,57.5,57.56,57.47,57.55,56100.0,33.3926,33.4274,33.3751,33.4216,56100.0
2006-04-07 12:35:00,57.55,57.56,57.48,57.52,135400.0,33.4216,33.4274,33.3809,33.4042,135400.0
2006-04-07 12:40:00,57.51,57.54,57.5,57.51,69900.0,33.3984,33.4158,33.3926,33.3984,69900.0
2006-04-07 12:45:00,57.52,57.55,57.49,57.55,85200.0,33.4042,33.4216,33.3867,33.4216,85200.0
2006-04-07 12:50:00,57.55,57.57,57.47,57.47,125200.0,33.4216,33.4332,33.3751,33.3751,125200.0
2006-04-07 12:55:00,57.47,57.5,57.38,57.39,69600.0,33.3751,33.3926,33.3229,33.3287,69600.0
2006-04-07 13:00:00,57.38,57.42,57.36,57.41,70800.0,33.3229,33.3461,33.3113,33.3403,70800.0
2006-04-07 13:05:00,57.42,57.62,57.42,57.59,63800.0,33.3461,33.4622,33.3461,33.4448,63800.0
2006-04-07 13:10:00,57.59,57.61,57.52,57.53,43800.0,33.4448,33.4564,33.4042,33.41,43800.0
2006-04-07 13:15:00,57.54,57.54,57.44,57.5,69400.0,33.4158,33.4158,33.3577,33.3926,69400.0
2006-04-07 13:20:00,57.54,57.54,57.46,57.47,37800.0,33.4158,33.4158,33.3693,33.3751,37800.0
2006-04-07 13:25:00,57.47,57.51,57.46,57.48,43300.0,33.3751,33.3984,33.3693,33.3809,43300.0
2006-04-07 13:30:00,57.47,57.48,57.37,57.38,57400.0,33.3751,33.3809,33.3171,33.3229,57400.0
2006-04-07 13:35:00,57.38,57.42,57.28,57.33,167300.0,33.3229,33.3461,33.2648,33.2938,167300.0
2006-04-07 13:40:00,57.33,57.34,57.26,57.28,103500.0,33.2938,33.2996,33.2532,33.2648,103500.0
2006-04-07 13:45:00,57.29,57.39,57.28,57.37,90500.0,33.2706,33.3287,33.2648,33.3171,90500.0
2006-04-07 13:50:00,57.37,57.39,57.31,57.31,95900.0,33.3171,33.3287,33.2822,33.2822,95900.0
2006-04-07 13:55:00,57.31,57.35,57.26,57.32,69700.0,33.2822,33.3054,33.2532,33.288,69700.0
2006-04-07 14:00:00,57.34,57.4,57.28,57.4,70700.0,33.2996,33.3345,33.2648,33.3345,70700.0
2006-04-07 14:05:00,57.4,57.46,57.38,57.45,56100.0,33.3345,33.3693,33.3229,33.3635,56100.0
2006-04-07 14:10:00,57.45,57.47,57.37,57.37,52700.0,33.3635,33.3751,33.3171,33.3171,52700.0
2006-04-07 14:15:00,57.4,57.4,57.31,57.31,254600.0,33.3345,33.3345,33.2822,33.2822,254600.0
2006-04-07 14:20:00,57.3,57.35,57.3,57.35,36000.0,33.2764,33.3054,33.2764,33.3054,36000.0
2006-04-07 14:25:00,57.35,57.36,57.3,57.32,50300.0,33.3054,33.3113,33.2764,33.288,50300.0
2006-04-07 14:30:00,57.32,57.41,57.31,57.36,43800.0,33.288,33.3403,33.2822,33.3113,43800.0
2006-04-07 14:35:00,57.37,57.38,57.32,57.37,32400.0,33.3171,33.3229,33.288,33.3171,32400.0
2006-04-07 14:40:00,57.36,57.49,57.36,57.49,64300.0,33.3113,33.3867,33.3113,33.3867,64300.0
2006-04-07 14:45:00,57.49,57.52,57.45,57.5,53800.0,33.3867,33.4042,33.3635,33.3926,53800.0
2006-04-07 14:50:00,57.5,57.56,57.48,57.53,83000.0,33.3926,33.4274,33.3809,33.41,83000.0
2006-04-07 14:55:00,57.52,57.55,57.46,57.46,54100.0,33.4042,33.4216,33.3693,33.3693,54100.0
2006-04-07 15:00:00,57.5,57.5,57.4,57.43,50600.0,33.3926,33.3926,33.3345,33.3519,50600.0
2006-04-07 15:05:00,57.43,57.48,57.4,57.48,50000.0,33.3519,33.3809,33.3345,33.3809,50000.0
2006-04-07 15:10:00,57.48,57.51,57.46,57.47,44500.0,33.3809,33.3984,33.3693,33.3751,44500.0
2006-04-07 15:15:00,57.46,57.46,57.4,57.42,69900.0,33.3693,33.3693,33.3345,33.3461,69900.0
2006-04-07 15:20:00,57.43,57.43,57.35,57.37,76900.0,33.3519,33.3519,33.3054,33.3171,76900.0
2006-04-07 15:25:00,57.37,57.43,57.31,57.31,90000.0,33.3171,33.3519,33.2822,33.2822,90000.0
2006-04-07 15:30:00,57.31,57.42,57.31,57.37,83100.0,33.2822,33.3461,33.2822,33.3171,83100.0
2006-04-07 15:35:00,57.37,57.44,57.33,57.43,70700.0,33.3171,33.3577,33.2938,33.3519,70700.0
2006-04-07 15:40:00,57.43,57.44,57.33,57.36,237900.0,33.3519,33.3577,33.2938,33.3113,237900.0
2006-04-07 15:45:00,57.36,57.37,57.31,57.35,116100.0,33.3113,33.3171,33.2822,33.3054,116100.0
2006-04-07 15:50:00,57.35,57.38,57.28,57.29,155200.0,33.3054,33.3229,33.2648,33.2706,155200.0
2006-04-07 15:55:00,57.3,57.32,57.26,57.29,152800.0,33.2764,33.288,33.2532,33.2706,152800.0
2006-04-10 09:30:00,57.3,57.39,57.28,57.3,210300.0,33.2764,33.3287,33.2648,33.2764,210300.0
2006-04-10 09:35:00,57.28,57.4,57.18,57.21,101200.0,33.2648,33.3345,33.2067,33.2241,101200.0
2006-04-10 09:40:00,57.21,57.29,57.14,57.2,117800.0,33.2241,33.2706,33.1835,33.2183,117800.0
2006-04-10 09:45:00,57.22,57.27,57.15,57.23,106900.0,33.2299,33.259,33.1893,33.2358,106900.0
2006-04-10 09:50:00,57.23,57.31,57.18,57.28,116500.0,33.2358,33.2822,33.2067,33.2648,116500.0
2006-04-10 09:55:00,57.27,57.33,57.16,57.32,96900.0,33.259,33.2938,33.1951,33.288,96900.0
2006-04-10 10:00:00,57.33,57.35,57.18,57.2,105000.0,33.2938,33.3054,33.2067,33.2183,105000.0
2006-04-10 10:05:00,57.21,57.26,57.2,57.2,71200.0,33.2241,33.2532,33.2183,33.2183,71200.0
2006-04-10 10:10:00,57.23,57.25,57.16,57.23,181600.0,33.2358,33.2474,33.1951,33.2358,181600.0
2006-04-10 10:15:00,57.21,57.24,57.17,57.18,77900.0,33.2241,33.2416,33.2009,33.2067,77900.0
2006-04-10 10:20:00,57.17,57.18,57.12,57.13,115200.0,33.2009,33.2067,33.1719,33.1777,115200.0
2006-04-10 10:25:00,57.13,57.15,57.05,57.07,150200.0,33.1777,33.1893,33.1312,33.1428,150200.0
2006-04-10 10:30:00,57.06,57.09,57.02,57.02,88800.0,33.137,33.1545,33.1138,33.1138,88800.0
2006-04-10 10:35:00,57.02,57.09,57.0,57.09,145400.0,33.1138,33.1545,33.1022,33.1545,145400.0
2006-04-10 10:40:00,57.09,57.15,57.03,57.15,102300.0,33.1545,33.1893,33.1196,33.1893,102300.0
2006-04-10 10:45:00,57.15,57.16,57.11,57.15,108200.0,33.1893,33.1951,33.1661,33.1893,108200.0
2006-04-10 10:50:00,57.15,57.21,57.15,57.16,73100.0,33.1893,33.2241,33.1893,33.1951,73100.0
2006-04-10 10:55:00,57.15,57.18,57.09,57.09,58600.0,33.1893,33.2067,33.1545,33.1545,58600.0
2006-04-10 11:00:00,57.09,57.15,57.09,57.11,113000.0,33.1545,33.1893,33.1545,33.1661,113000.0
2006-04-10 11:05:00,57.12,57.19,57.11,57.15,54300.0,33.1719,33.2125,33.1661,33.1893,54300.0
2006-04-10 11:10:00,57.16,57.21,57.0,57.19,67900.0,33.1951,33.2241,33.1022,33.2125,67900.0
2006-04-10 11:15:00,57.19,57.21,57.15,57.17,97800.0,33.2125,33.2241,33.1893,33.2009,97800.0
2006-04-10 11:20:00,57.17,57.2,57.16,57.18,87200.0,33.2009,33.2183,33.1951,33.2067,87200.0
2006-04-10 11:25:00,57.18,57.22,57.16,57.17,86300.0,33.2067,33.2299,33.1951,33.2009,86300.0
2006-04-10 11:30:00,57.17,57.21,57.14,57.14,78900.0,33.2009,33.2241,33.1835,33.1835,78900.0
2006-04-10 11:35:00,57.14,57.17,57.14,57.16,64700.0,33.1835,33.2009,33.1835,33.1951,64700.0
2006-04-10 11:40:00,57.16,57.19,57.13,57.19,102100.0,33.1951,33.2125,33.1777,33.2125,102100.0
2006-04-10 11:45:00,57.18,57.19,57.14,57.14,109600.0,33.2067,33.2125,33.1835,33.1835,109600.0
2006-04-10 11:50:00,57.14,57.18,57.13,57.15,103400.0,33.1835,33.2067,33.1777,33.1893,103400.0
2006-04-10 11:55:00,57.16,57.18,57.15,57.18,40000.0,33.1951,33.2067,33.1893,33.2067,40000.0
2006-04-10 12:00:00,57.17,57.19,57.13,57.15,99500.0,33.2009,33.2125,33.1777,33.1893,99500.0
2006-04-10 12:05:00,57.15,57.17,57.1,57.1,39400.0,33.1893,33.2009,33.1603,33.1603,39400.0
2006-04-10 12:10:00,57.11,57.12,57.07,57.12,45000.0,33.1661,33.1719,33.1428,33.1719,45000.0
2006-04-10 12:15:00,57.12,57.13,57.11,57.12,182700.0,33.1719,33.1777,33.1661,33.1719,182700.0
2006-04-10 12:20:00,57.11,57.12,57.07,57.08,40500.0,33.1661,33.1719,33.1428,33.1486,40500.0
2006-04-10 12:25:00,57.09,57.14,57.07,57.11,45300.0,33.1545,33.1835,33.1428,33.1661,45300.0
2006-04-10 12:30:00,57.11,57.14,57.11,57.13,35800.0,33.1661,33.1835,33.1661,33.1777,35800.0
2006-04-10 12:35:00,57.13,57.14,57.1,57.13,46800.0,33.1777,33.1835,33.1603,33.1777,46800.0
2006-04-10 12:40:00,57.12,57.14,57.11,57.12,44500.0,33.1719,33.1835,33.1661,33.1719,44500.0
2006-04-10 12:45:00,57.11,57.15,57.1,57.12,44300.0,33.1661,33.1893,33.1603,33.1719,44300.0
2006-04-10 12:50:00,57.12,57.16,57.12,57.12,47300.0,33.1719,33.1951,33.1719,33.1719,47300.0
2006-04-10 12:55:00,57.12,57.15,57.12,57.14,88200.0,33.1719,33.1893,33.1719,33.1835,88200.0
2006-04-10 13:00:00,57.14,57.16,57.13,57.14,61200.0,33.1835,33.1951,33.1777,33.1835,61200.0
2006-04-10 13:05:00,57.14,57.15,57.13,57.13,35600.0,33.1835,33.1893,33.1777,33.1777,35600.0
2006-04-10 13:10:00,57.13,57.15,57.12,57.12,41200.0,33.1777,33.1893,33.1719,33.1719,41200.0
2006-04-10 13:15:00,57.13,57.14,57.1,57.11,48700.0,33.1777,33.1835,33.1603,33.1661,48700.0
2006-04-10 13:20:00,57.12,57.15,57.11,57.12,62300.0,33.1719,33.1893,33.1661,33.1719,62300.0
2006-04-10 13:25:00,57.11,57.12,57.1,57.12,51800.0,33.1661,33.1719,33.1603,33.1719,51800.0
2006-04-10 13:30:00,57.12,57.12,57.07,57.07,272100.0,33.1719,33.1719,33.1428,33.1428,272100.0
2006-04-10 13:35:00,57.08,57.1,57.06,57.1,41700.0,33.1486,33.1603,33.137,33.1603,41700.0
2006-04-10 13:40:00,57.09,57.1,57.03,57.05,60600.0,33.1545,33.1603,33.1196,33.1312,60600.0
2006-04-10 13:45:00,57.05,57.06,57.02,57.03,46500.0,33.1312,33.137,33.1138,33.1196,46500.0
2006-04-10 13:50:00,57.03,57.05,57.0,57.03,103600.0,33.1196,33.1312,33.1022,33.1196,103600.0
2006-04-10 13:55:00,57.03,57.04,57.0,57.0,84000.0,33.1196,33.1254,33.1022,33.1022,84000.0
2006-04-10 14:00:00,57.02,57.05,57.01,57.02,61200.0,33.1138,33.1312,33.108,33.1138,61200.0
2006-04-10 14:05:00,57.02,57.08,57.01,57.07,45800.0,33.1138,33.1486,33.108,33.1428,45800.0
2006-04-10 14:10:00,57.07,57.1,57.06,57.09,51200.0,33.1428,33.1603,33.137,33.1545,51200.0
2006-04-10 14:15:00,57.09,57.09,57.06,57.09,74300.0,33.1545,33.1545,33.137,33.1545,74300.0
2006-04-10 14:20:00,57.09,57.13,57.07,57.12,62200.0,33.1545,33.1777,33.1428,33.1719,62200.0
2006-04-10 14:25:00,57.11,57.12,57.02,57.02,56800.0,33.1661,33.1719,33.1138,33.1138,56800.0
2006-04-10 14:30:00,57.04,57.07,57.02,57.05,57200.0,33.1254,33.1428,33.1138,33.1312,57200.0
2006-04-10 14:35:00,57.02,57.05,56.97,57.04,126300.0,33.1138,33.1312,33.0848,33.1254,126300.0
2006-04-10 14:40:00,57.04,57.11,57.01,57.1,41400.0,33.1254,33.1661,33.108,33.1603,41400.0
2006-04-10 14:45:00,57.1,57.12,57.07,57.07,63700.0,33.1603,33.1719,33.1428,33.1428,63700.0
2006-04-10 14:50:00,57.08,57.09,56.95,57.0,80100.0,33.1486,33.1545,33.0731,33.1022,80100.0
2006-04-10 14:55:00,57.01,57.06,56.98,57.03,88400.0,33.108,33.137,33.0906,33.1196,88400.0
2006-04-10 15:00:00,57.04,57.1,56.95,57.07,80600.0,33.1254,33.1603,33.0731,33.1428,80600.0
2006-04-10 15:05:00,57.07,57.09,57.04,57.08,62900.0,33.1428,33.1545,33.1254,33.1486,62900.0
2006-04-10 15:10:00,57.08,57.11,57.08,57.08,62100.0,33.1486,33.1661,33.1486,33.1486,62100.0
2006-04-10 15:15:00,57.09,57.11,57.07,57.11,68000.0,33.1545,33.1661,33.1428,33.1661,68000.0
2006-04-10 15:20:00,57.11,57.15,57.11,57.14,65500.0,33.1661,33.1893,33.1661,33.1835,65500.0
2006-04-10 15:25:00,57.14,57.15,57.11,57.13,57700.0,33.1835,33.1893,33.1661,33.1777,57700.0
2006-04-10 15:30:00,57.14,57.15,57.09,57.1,66600.0,33.1835,33.1893,33.1545,33.1603,66600.0
2006-04-10 15:35:00,57.1,57.14,57.09,57.13,113100.0,33.1603,33.1835,33.1545,33.1777,113100.0
2006-04-10 15:40:00,57.13,57.18,57.11,57.13,167400.0,33.1777,33.2067,33.1661,33.1777,167400.0
2006-04-10 15:45:00,57.13,57.15,57.11,57.13,112400.0,33.1777,33.1893,33.1661,33.1777,112400.0
2006-04-10 15:50:00,57.12,57.15,57.11,57.13,133800.0,33.1719,33.1893,33.1661,33.1777,133800.0
2006-04-10 15:55:00,57.13,57.15,57.11,57.14,181100.0,33.1777,33.1893,33.1661,33.1835,181100.0
2006-04-11 09:30:00,57.27,57.29,57.15,57.27,265700.0,33.259,33.2706,33.1893,33.259,265700.0
2006-04-11 09:35:00,57.26,57.3,57.13,57.19,116200.0,33.2532,33.2764,33.1777,33.2125,116200.0
2006-04-11 09:40:00,57.19,57.21,57.0,57.08,160600.0,33.2125,33.2241,33.1022,33.1486,160600.0
2006-04-11 09:45:00,57.07,57.07,56.81,57.0,253200.0,33.1428,33.1428,32.9918,33.1022,253200.0
2006-04-11 09:50:00,57.04,57.12,56.93,56.93,528300.0,33.1254,33.1719,33.0615,33.0615,528300.0
2006-04-11 09:55:00,56.94,56.95,56.87,56.89,150500.0,33.0673,33.0731,33.0267,33.0383,150500.0
2006-04-11 10:00:00,56.92,56.95,56.89,56.91,148800.0,33.0557,33.0731,33.0383,33.0499,148800.0
2006-04-11 10:05:00,56.9,56.92,56.86,56.87,207400.0,33.0441,33.0557,33.0209,33.0267,207400.0
2006-04-11 10:10:00,56.88,56.89,56.79,56.81,231800.0,33.0325,33.0383,32.9802,32.9918,231800.0
2006-04-11 10:15:00,56.81,56.82,56.66,56.7,143900.0,32.9918,32.9977,32.9047,32.928,143900.0
2006-04-11 10:20:00,56.68,56.74,56.5,56.59,320800.0,32.9163,32.9512,32.8118,32.8641,320800.0
2006-04-11 10:25:00,56.59,56.59,56.52,56.53,286400.0,32.8641,32.8641,32.8234,32.8292,286400.0
2006-04-11 10:30:00,56.53,56.53,56.42,56.51,185400.0,32.8292,32.8292,32.7654,32.8176,185400.0
2006-04-11 10:35:00,56.51,56.54,56.46,56.51,182500.0,32.8176,32.835,32.7886,32.8176,182500.0
2006-04-11 10:40:00,56.51,56.54,56.4,56.47,172800.0,32.8176,32.835,32.7537,32.7944,172800.0
2006-04-11 10:45:00,56.47,56.64,56.42,56.6,181000.0,32.7944,32.8931,32.7654,32.8699,181000.0
2006-04-11 10:50:00,56.61,56.69,56.57,56.66,106200.0,32.8757,32.9222,32.8525,32.9047,106200.0
2006-04-11 10:55:00,56.69,56.73,56.66,56.71,108700.0,32.9222,32.9454,32.9047,32.9338,108700.0
2006-04-11 11:00:00,56.71,56.72,56.67,56.68,127400.0,32.9338,32.9396,32.9105,32.9163,127400.0
2006-04-11 11:05:00,56.68,56.7,56.66,56.67,76300.0,32.9163,32.928,32.9047,32.9105,76300.0
2006-04-11 11:10:00,56.69,56.75,56.69,56.74,95600.0,32.9222,32.957,32.9222,32.9512,95600.0
2006-04-11 11:15:00,56.74,56.8,56.6,56.76,194700.0,32.9512,32.986,32.8699,32.9628,194700.0
2006-04-11 11:20:00,56.77,56.83,56.76,56.83,123500.0,32.9686,33.0035,32.9628,33.0035,123500.0
2006-04-11 11:25:00,56.83,56.86,56.79,56.83,162400.0,33.0035,33.0209,32.9802,33.0035,162400.0
2006-04-11 11:30:00,56.83,56.84,56.75,56.77,134500.0,33.0035,33.0093,32.957,32.9686,134500.0
2006-04-11 11:35:00,56.76,56.79,56.75,56.78,66400.0,32.9628,32.9802,32.957,32.9744,66400.0
2006-04-11 11:40:00,56.76,56.79,56.64,56.66,814200.0,32.9628,32.9802,32.8931,32.9047,814200.0
2006-04-11 11:45:00,56.64,56.66,56.56,56.58,91000.0,32.8931,32.9047,32.8467,32.8583,91000.0
2006-04-11 11:50:00,56.55,56.59,56.48,56.51,112700.0,32.8409,32.8641,32.8002,32.8176,112700.0
2006-04-11 11:55:00,56.5,56.53,56.47,56.47,74700.0,32.8118,32.8292,32.7944,32.7944,74700.0
2006-04-11 12:00:00,56.47,56.52,56.45,56.52,92400.0,32.7944,32.8234,32.7828,32.8234,92400.0
2006-04-11 12:05:00,56.52,56.52,56.45,56.46,48800.0,32.8234,32.8234,32.7828,32.7886,48800.0
2006-04-11 12:10:00,56.46,56.49,56.41,56.49,87500.0,32.7886,32.806,32.7595,32.806,87500.0
2006-04-11 12:15:00,56.49,56.5,56.45,56.48,94400.0,32.806,32.8118,32.7828,32.8002,94400.0
2006-04-11 12:20:00,56.48,56.54,56.46,56.48,87300.0,32.8002,32.835,32.7886,32.8002,87300.0
2006-04-11 12:25:00,56.48,56.5,56.47,56.48,50100.0,32.8002,32.8118,32.7944,32.8002,50100.0
2006-04-11 12:30:00,56.48,56.49,56.46,56.47,31800.0,32.8002,32.806,32.7886,32.7944,31800.0
2006-04-11 12:35:00,56.47,56.48,56.41,56.41,85900.0,32.7944,32.8002,32.7595,32.7595,85900.0
2006-04-11 12:40:00,56.42,56.42,56.29,56.36,153800.0,32.7654,32.7654,32.6899,32.7305,153800.0
2006-04-11 12:45:00,56.36,56.42,56.36,56.41,41000.0,32.7305,32.7654,32.7305,32.7595,41000.0
2006-04-11 12:50:00,56.41,56.44,56.4,56.4,53000.0,32.7595,32.777,32.7537,32.7537,53000.0
2006-04-11 12:55:00,56.42,56.43,56.29,56.3,95600.0,32.7654,32.7712,32.6899,32.6957,95600.0
2006-04-11 13:00:00,56.3,56.31,56.22,56.27,128900.0,32.6957,32.7015,32.6492,32.6782,128900.0
2006-04-11 13:05:00,56.28,56.38,56.27,56.37,72900.0,32.6841,32.7421,32.6782,32.7363,72900.0
2006-04-11 13:10:00,56.36,56.43,56.35,56.43,64700.0,32.7305,32.7712,32.7247,32.7712,64700.0
2006-04-11 13:15:00,56.44,56.5,56.4,56.4,116600.0,32.777,32.8118,32.7537,32.7537,116600.0
2006-04-11 13:20:00,56.4,56.45,56.35,56.44,52400.0,32.7537,32.7828,32.7247,32.777,52400.0
2006-04-11 13:25:00,56.42,56.64,56.35,56.37,68300.0,32.7654,32.8931,32.7247,32.7363,68300.0
2006-04-11 13:30:00,56.37,56.38,56.27,56.28,94300.0,32.7363,32.7421,32.6782,32.6841,94300.0
2006-04-11 13:35:00,56.29,56.31,56.2,56.21,122600.0,32.6899,32.7015,32.6376,32.6434,122600.0
2006-04-11 13:40:00,56.21,56.3,56.2,56.28,124700.0,32.6434,32.6957,32.6376,32.6841,124700.0
2006-04-11 13:45:00,56.28,56.33,56.25,56.25,128100.0,32.6841,32.7131,32.6666,32.6666,128100.0
2006-04-11 13:50:00,56.25,56.26,56.16,56.25,179800.0,32.6666,32.6724,32.6144,32.6666,179800.0
2006-04-11 13:55:00,56.24,56.27,56.18,56.23,155200.0,32.6608,32.6782,32.626,32.655,155200.0
2006-04-11 14:00:00,56.23,56.3,56.21,56.26,98400.0,32.655,32.6957,32.6434,32.6724,98400.0
2006-04-11 14:05:00,56.27,56.31,56.25,56.31,80300.0,32.6782,32.7015,32.6666,32.7015,80300.0
2006-04-11 14:10:00,56.31,56.32,56.26,56.27,95000.0,32.7015,32.7073,32.6724,32.6782,95000.0
2006-04-11 14:15:00,56.28,56.31,56.28,56.31,369000.0,32.6841,32.7015,32.6841,32.7015,369000.0
2006-04-11 14:20:00,56.31,56.32,56.24,56.3,91000.0,32.7015,32.7073,32.6608,32.6957,91000.0
2006-04-11 14:25:00,56.28,56.33,56.26,56.33,81500.0,32.6841,32.7131,32.6724,32.7131,81500.0
2006-04-11 14:30:00,56.33,56.41,56.32,56.4,34200.0,32.7131,32.7595,32.7073,32.7537,34200.0
2006-04-11 14:35:00,56.39,56.41,56.39,56.41,39400.0,32.7479,32.7595,32.7479,32.7595,39400.0
2006-04-11 14:40:00,56.41,56.44,56.36,56.38,72800.0,32.7595,32.777,32.7305,32.7421,72800.0
2006-04-11 14:45:00,56.37,56.38,56.3,56.34,78600.0,32.7363,32.7421,32.6957,32.7189,78600.0
2006-04-11 14:50:00,56.33,56.39,56.31,56.36,46600.0,32.7131,32.7479,32.7015,32.7305,46600.0
2006-04-11 14:55:00,56.36,56.39,56.31,56.33,73200.0,32.7305,32.7479,32.7015,32.7131,73200.0
2006-04-11 15:00:00,56.33,56.34,56.26,56.26,115800.0,32.7131,32.7189,32.6724,32.6724,115800.0
2006-04-11 15:05:00,56.26,56.28,56.2,56.21,120400.0,32.6724,32.6841,32.6376,32.6434,120400.0
2006-04-11 15:10:00,56.22,56.22,56.14,56.15,169600.0,32.6492,32.6492,32.6027,32.6086,169600.0
2006-04-11 15:15:00,56.15,56.21,56.13,56.19,104500.0,32.6086,32.6434,32.5969,32.6318,104500.0
2006-04-11 15:20:00,56.19,56.2,56.09,56.12,104900.0,32.6318,32.6376,32.5737,32.5911,104900.0
2006-04-11 15:25:00,56.12,56.16,56.09,56.12,134500.0,32.5911,32.6144,32.5737,32.5911,134500.0
2006-04-11 15:30:00,56.13,56.18,56.12,56.18,203100.0,32.5969,32.626,32.5911,32.626,203100.0
2006-04-11 15:35:00,56.18,56.18,56.12,56.16,143800.0,32.626,32.626,32.5911,32.6144,143800.0
2006-04-11 15:40:00,56.15,56.25,56.15,56.24,179600.0,32.6086,32.6666,32.6086,32.6608,179600.0
2006-04-11 15:45:00,56.23,56.38,56.23,56.36,279800.0,32.655,32.7421,32.655,32.7305,279800.0
2006-04-11 15:50:00,56.37,56.5,56.37,56.5,308500.0,32.7363,32.8118,32.7363,32.8118,308500.0
2006-04-11 15:55:00,56.51,56.55,56.49,56.5,359100.0,32.8176,32.8409,32.806,32.8118,359100.0
2006-04-12 09:30:00,56.3,56.5,56.3,56.4,395500.0,32.6957,32.8118,32.6957,32.7537,395500.0
2006-04-12 09:35:00,56.4,56.45,56.37,56.45,346600.0,32.7537,32.7828,32.7363,32.7828,346600.0
2006-04-12 09:40:00,56.43,56.48,56.34,56.34,314400.0,32.7712,32.8002,32.7189,32.7189,314400.0
2006-04-12 09:45:00,56.33,56.39,56.33,56.35,123400.0,32.7131,32.7479,32.7131,32.7247,123400.0
2006-04-12 09:50:00,56.35,56.38,56.31,56.36,67500.0,32.7247,32.7421,32.7015,32.7305,67500.0
2006-04-12 09:55:00,56.38,56.4,56.33,56.39,120500.0,32.7421,32.7537,32.7131,32.7479,120500.0
2006-04-12 10:00:00,56.38,56.4,56.33,56.4,96800.0,32.7421,32.7537,32.7131,32.7537,96800.0
2006-04-12 10:05:00,56.4,56.5,56.39,56.43,233000.0,32.7537,32.8118,32.7479,32.7712,233000.0
2006-04-12 10:10:00,56.4,56.45,56.35,56.41,254500.0,32.7537,32.7828,32.7247,32.7595,254500.0
2006-04-12 10:15:00,56.39,56.44,56.39,56.4,188100.0,32.7479,32.777,32.7479,32.7537,188100.0
2006-04-12 10:20:00,56.39,56.44,56.39,56.42,92200.0,32.7479,32.777,32.7479,32.7654,92200.0
2006-04-12 10:25:00,56.42,56.49,56.42,56.42,54500.0,32.7654,32.806,32.7654,32.7654,54500.0
2006-04-12 10:30:00,56.43,56.45,56.28,56.28,119400.0,32.7712,32.7828,32.6841,32.6841,119400.0
2006-04-12 10:35:00,56.31,56.45,56.29,56.41,71600.0,32.7015,32.7828,32.6899,32.7595,71600.0
2006-04-12 10:40:00,56.43,56.44,56.37,56.4,92100.0,32.7712,32.777,32.7363,32.7537,92100.0
2006-04-12 10:45:00,56.4,56.42,56.34,56.41,129600.0,32.7537,32.7654,32.7189,32.7595,129600.0
2006-04-12 10:50:00,56.41,56.45,56.38,56.45,75500.0,32.7595,32.7828,32.7421,32.7828,75500.0
2006-04-12 10:55:00,56.45,56.46,56.38,56.44,94600.0,32.7828,32.7886,32.7421,32.777,94600.0
2006-04-12 11:00:00,56.43,56.44,56.38,56.42,72300.0,32.7712,32.777,32.7421,32.7654,72300.0
2006-04-12 11:05:00,56.42,56.44,56.39,56.44,85100.0,32.7654,32.777,32.7479,32.777,85100.0
2006-04-12 11:10:00,56.44,56.44,56.4,56.43,82800.0,32.777,32.777,32.7537,32.7712,82800.0
2006-04-12 11:15:00,56.42,56.45,56.4,56.41,48200.0,32.7654,32.7828,32.7537,32.7595,48200.0
2006-04-12 11:20:00,56.43,56.44,56.38,56.39,59100.0,32.7712,32.777,32.7421,32.7479,59100.0
2006-04-12 11:25:00,56.4,56.43,56.39,56.42,36900.0,32.7537,32.7712,32.7479,32.7654,36900.0
2006-04-12 11:30:00,56.43,56.44,56.39,56.4,149800.0,32.7712,32.777,32.7479,32.7537,149800.0
2006-04-12 11:35:00,56.39,56.4,56.33,56.36,83900.0,32.7479,32.7537,32.7131,32.7305,83900.0
2006-04-12 11:40:00,56.36,56.42,56.35,56.4,44600.0,32.7305,32.7654,32.7247,32.7537,44600.0
2006-04-12 11:45:00,56.42,56.45,56.35,56.42,56300.0,32.7654,32.7828,32.7247,32.7654,56300.0
2006-04-12 11:50:00,56.41,56.43,56.36,56.38,75800.0,32.7595,32.7712,32.7305,32.7421,75800.0
2006-04-12 11:55:00,56.41,56.42,56.38,56.4,40300.0,32.7595,32.7654,32.7421,32.7537,40300.0
2006-04-12 12:00:00,56.4,56.43,56.39,56.43,151600.0,32.7537,32.7712,32.7479,32.7712,151600.0
2006-04-12 12:05:00,56.42,56.46,56.39,56.4,107600.0,32.7654,32.7886,32.7479,32.7537,107600.0
2006-04-12 12:10:00,56.4,56.43,56.4,56.42,173900.0,32.7537,32.7712,32.7537,32.7654,173900.0
2006-04-12 12:15:00,56.42,56.43,56.4,56.4,18900.0,32.7654,32.7712,32.7537,32.7537,18900.0
2006-04-12 12:20:00,56.41,56.44,56.4,56.4,174100.0,32.7595,32.777,32.7537,32.7537,174100.0
2006-04-12 12:25:00,56.41,56.44,56.4,56.43,57600.0,32.7595,32.777,32.7537,32.7712,57600.0
2006-04-12 12:30:00,56.44,56.44,56.41,56.42,33900.0,32.777,32.777,32.7595,32.7654,33900.0
2006-04-12 12:35:00,56.42,56.43,56.4,56.4,65400.0,32.7654,32.7712,32.7537,32.7537,65400.0
2006-04-12 12:40:00,56.4,56.43,56.39,56.41,41200.0,32.7537,32.7712,32.7479,32.7595,41200.0
2006-04-12 12:45:00,56.41,56.43,56.39,56.42,63600.0,32.7595,32.7712,32.7479,32.7654,63600.0
2006-04-12 12:50:00,56.43,56.45,56.41,56.43,38000.0,32.7712,32.7828,32.7595,32.7712,38000.0
2006-04-12 12:55:00,56.44,56.44,56.38,56.44,33100.0,32.777,32.777,32.7421,32.777,33100.0
2006-04-12 13:00:00,56.44,56.45,56.39,56.41,42700.0,32.777,32.7828,32.7479,32.7595,42700.0
2006-04-12 13:05:00,56.4,56.44,56.39,56.4,75200.0,32.7537,32.777,32.7479,32.7537,75200.0
2006-04-12 13:10:00,56.4,56.42,56.39,56.41,38300.0,32.7537,32.7654,32.7479,32.7595,38300.0
2006-04-12 13:15:00,56.42,56.43,56.39,56.42,31700.0,32.7654,32.7712,32.7479,32.7654,31700.0
2006-04-12 13:20:00,56.41,56.42,56.37,56.37,60900.0,32.7595,32.7654,32.7363,32.7363,60900.0
2006-04-12 13:25:00,56.38,56.41,56.37,56.39,58100.0,32.7421,32.7595,32.7363,32.7479,58100.0
2006-04-12 13:30:00,56.4,56.41,56.37,56.39,51900.0,32.7537,32.7595,32.7363,32.7479,51900.0
2006-04-12 13:35:00,56.38,56.41,56.37,56.4,62700.0,32.7421,32.7595,32.7363,32.7537,62700.0
2006-04-12 13:40:00,56.4,56.42,56.38,56.41,52600.0,32.7537,32.7654,32.7421,32.7595,52600.0
2006-04-12 13:45:00,56.42,56.42,56.38,56.41,79100.0,32.7654,32.7654,32.7421,32.7595,79100.0
2006-04-12 13:50:00,56.42,56.42,56.39,56.41,33700.0,32.7654,32.7654,32.7479,32.7595,33700.0
2006-04-12 13:55:00,56.41,56.42,56.38,56.4,50600.0,32.7595,32.7654,32.7421,32.7537,50600.0
2006-04-12 14:00:00,56.41,56.43,56.39,56.42,92300.0,32.7595,32.7712,32.7479,32.7654,92300.0
2006-04-12 14:05:00,56.43,56.43,56.39,56.41,69900.0,32.7712,32.7712,32.7479,32.7595,69900.0
2006-04-12 14:10:00,56.41,56.42,56.38,56.41,208800.0,32.7595,32.7654,32.7421,32.7595,208800.0
2006-04-12 14:15:00,56.4,56.43,56.38,56.42,174500.0,32.7537,32.7712,32.7421,32.7654,174500.0
2006-04-12 14:20:00,56.43,56.46,56.41,56.46,33900.0,32.7712,32.7886,32.7595,32.7886,33900.0
2006-04-12 14:25:00,56.46,56.47,56.4,56.44,97800.0,32.7886,32.7944,32.7537,32.777,97800.0
2006-04-12 14:30:00,56.45,56.45,56.39,56.42,258600.0,32.7828,32.7828,32.7479,32.7654,258600.0
2006-04-12 14:35:00,56.41,56.45,56.38,56.44,34100.0,32.7595,32.7828,32.7421,32.777,34100.0
2006-04-12 14:40:00,56.44,56.45,56.42,56.43,37900.0,32.777,32.7828,32.7654,32.7712,37900.0
2006-04-12 14:45:00,56.43,56.45,56.42,56.43,41700.0,32.7712,32.7828,32.7654,32.7712,41700.0
2006-04-12 14:50:00,56.43,56.45,56.4,56.43,44200.0,32.7712,32.7828,32.7537,32.7712,44200.0
2006-04-12 14:55:00,56.43,56.48,56.42,56.44,75800.0,32.7712,32.8002,32.7654,32.777,75800.0
2006-04-12 15:00:00,56.45,56.46,56.43,56.45,261200.0,32.7828,32.7886,32.7712,32.7828,261200.0
2006-04-12 15:05:00,56.45,56.47,56.43,56.43,39700.0,32.7828,32.7944,32.7712,32.7712,39700.0
2006-04-12 15:10:00,56.44,56.46,56.4,56.41,91100.0,32.777,32.7886,32.7537,32.7595,91100.0
2006-04-12 15:15:00,56.39,56.48,56.39,56.46,96800.0,32.7479,32.8002,32.7479,32.7886,96800.0
2006-04-12 15:20:00,56.47,56.48,56.41,56.43,161500.0,32.7944,32.8002,32.7595,32.7712,161500.0
2006-04-12 15:25:00,56.42,56.46,56.41,56.44,75800.0,32.7654,32.7886,32.7595,32.777,75800.0
2006-04-12 15:30:00,56.43,56.47,56.42,56.43,102600.0,32.7712,32.7944,32.7654,32.7712,102600.0
2006-04-12 15:35:00,56.44,56.44,56.4,56.43,81300.0,32.777,32.777,32.7537,32.7712,81300.0
2006-04-12 15:40:00,56.42,56.45,56.41,56.44,140900.0,32.7654,32.7828,32.7595,32.777,140900.0
2006-04-12 15:45:00,56.43,56.44,56.41,56.41,121900.0,32.7712,32.777,32.7595,32.7595,121900.0
2006-04-12 15:50:00,56.41,56.42,56.38,56.4,91900.0,32.7595,32.7654,32.7421,32.7537,91900.0
2006-04-12 15:55:00,56.41,56.43,56.4,56.43,102900.0,32.7595,32.7712,32.7537,32.7712,102900.0
2006-04-13 09:30:00,56.4,56.48,56.35,56.47,330700.0,32.7537,32.8002,32.7247,32.7944,330700.0
2006-04-13 09:35:00,56.48,56.53,56.4,56.4,132300.0,32.8002,32.8292,32.7537,32.7537,132300.0
2006-04-13 09:40:00,56.4,56.45,56.4,56.4,67600.0,32.7537,32.7828,32.7537,32.7537,67600.0
2006-04-13 09:45:00,56.39,56.44,56.35,56.4,149900.0,32.7479,32.777,32.7247,32.7537,149900.0
2006-04-13 09:50:00,56.42,56.49,56.35,56.4,81600.0,32.7654,32.806,32.7247,32.7537,81600.0
2006-04-13 09:55:00,56.41,56.46,56.37,56.45,143300.0,32.7595,32.7886,32.7363,32.7828,143300.0
2006-04-13 10:00:00,56.45,56.49,56.42,56.49,118600.0,32.7828,32.806,32.7654,32.806,118600.0
2006-04-13 10:05:00,56.48,56.52,56.45,56.48,95300.0,32.8002,32.8234,32.7828,32.8002,95300.0
2006-04-13 10:10:00,56.48,56.57,56.48,56.56,136600.0,32.8002,32.8525,32.8002,32.8467,136600.0
2006-04-13 10:15:00,56.55,56.56,56.52,56.54,92300.0,32.8409,32.8467,32.8234,32.835,92300.0
2006-04-13 10:20:00,56.54,56.56,56.51,56.55,63200.0,32.835,32.8467,32.8176,32.8409,63200.0
2006-04-13 10:25:00,56.56,56.6,56.52,56.59,106600.0,32.8467,32.8699,32.8234,32.8641,106600.0
2006-04-13 10:30:00,56.59,56.59,56.49,56.55,186700.0,32.8641,32.8641,32.806,32.8409,186700.0
2006-04-13 10:35:00,56.55,56.58,56.53,56.54,116700.0,32.8409,32.8583,32.8292,32.835,116700.0
2006-04-13 10:40:00,56.53,56.6,56.52,56.52,148900.0,32.8292,32.8699,32.8234,32.8234,148900.0
2006-04-13 10:45:00,56.52,56.55,56.49,56.53,97100.0,32.8234,32.8409,32.806,32.8292,97100.0
2006-04-13 10:50:00,56.54,56.55,56.49,56.55,49600.0,32.835,32.8409,32.806,32.8409,49600.0
2006-04-13 10:55:00,56.55,56.55,56.49,56.51,92000.0,32.8409,32.8409,32.806,32.8176,92000.0
2006-04-13 11:00:00,56.5,56.52,56.48,56.5,110800.0,32.8118,32.8234,32.8002,32.8118,110800.0
2006-04-13 11:05:00,56.5,56.55,56.49,56.54,81600.0,32.8118,32.8409,32.806,32.835,81600.0
2006-04-13 11:10:00,56.52,56.61,56.52,56.54,82500.0,32.8234,32.8757,32.8234,32.835,82500.0
2006-04-13 11:15:00,56.55,56.56,56.5,56.5,59300.0,32.8409,32.8467,32.8118,32.8118,59300.0
2006-04-13 11:20:00,56.5,56.56,56.5,56.54,47800.0,32.8118,32.8467,32.8118,32.835,47800.0
2006-04-13 11:25:00,56.53,56.55,56.51,56.53,42600.0,32.8292,32.8409,32.8176,32.8292,42600.0
2006-04-13 11:30:00,56.53,56.54,56.48,56.5,89100.0,32.8292,32.835,32.8002,32.8118,89100.0
2006-04-13 11:35:00,56.49,56.52,56.48,56.5,39700.0,32.806,32.8234,32.8002,32.8118,39700.0
2006-04-13 11:40:00,56.51,56.55,56.5,56.55,53800.0,32.8176,32.8409,32.8118,32.8409,53800.0
2006-04-13 11:45:00,56.55,56.57,56.52,56.57,30500.0,32.8409,32.8525,32.8234,32.8525,30500.0
2006-04-13 11:50:00,56.56,56.57,56.54,56.55,61600.0,32.8467,32.8525,32.835,32.8409,61600.0
2006-04-13 11:55:00,56.55,56.59,56.54,56.55,34100.0,32.8409,32.8641,32.835,32.8409,34100.0
2006-04-13 12:00:00,56.55,56.58,56.54,56.57,52000.0,32.8409,32.8583,32.835,32.8525,52000.0
2006-04-13 12:05:00,56.58,56.6,56.55,56.58,34400.0,32.8583,32.8699,32.8409,32.8583,34400.0
2006-04-13 12:10:00,56.58,56.65,56.58,56.59,49100.0,32.8583,32.8989,32.8583,32.8641,49100.0
2006-04-13 12:15:00,56.6,56.6,56.51,56.53,73100.0,32.8699,32.8699,32.8176,32.8292,73100.0
2006-04-13 12:20:00,56.54,56.54,56.5,56.51,25400.0,32.835,32.835,32.8118,32.8176,25400.0
2006-04-13 12:25:00,56.51,56.53,56.5,56.52,30900.0,32.8176,32.8292,32.8118,32.8234,30900.0
2006-04-13 12:30:00,56.51,56.54,56.49,56.49,135900.0,32.8176,32.835,32.806,32.806,135900.0
2006-04-13 12:35:00,56.5,56.5,56.47,56.5,107300.0,32.8118,32.8118,32.7944,32.8118,107300.0
2006-04-13 12:40:00,56.48,56.51,56.48,56.49,45800.0,32.8002,32.8176,32.8002,32.806,45800.0
2006-04-13 12:45:00,56.5,56.53,56.49,56.51,114800.0,32.8118,32.8292,32.806,32.8176,114800.0
2006-04-13 12:50:00,56.52,56.53,56.5,56.52,29000.0,32.8234,32.8292,32.8118,32.8234,29000.0
2006-04-13 12:55:00,56.52,56.55,56.5,56.51,54700.0,32.8234,32.8409,32.8118,32.8176,54700.0
2006-04-13 13:00:00,56.5,56.53,56.49,56.51,28400.0,32.8118,32.8292,32.806,32.8176,28400.0
2006-04-13 13:05:00,56.51,56.55,56.5,56.52,94600.0,32.8176,32.8409,32.8118,32.8234,94600.0
2006-04-13 13:10:00,56.52,56.53,56.48,56.51,66200.0,32.8234,32.8292,32.8002,32.8176,66200.0
2006-04-13 13:15:00,56.51,56.53,56.5,56.51,22300.0,32.8176,32.8292,32.8118,32.8176,22300.0
2006-04-13 13:20:00,56.52,56.53,56.5,56.51,78100.0,32.8234,32.8292,32.8118,32.8176,78100.0
2006-04-13 13:25:00,56.5,56.56,56.5,56.52,115400.0,32.8118,32.8467,32.8118,32.8234,115400.0
2006-04-13 13:30:00,56.52,56.55,56.5,56.51,48300.0,32.8234,32.8409,32.8118,32.8176,48300.0
2006-04-13 13:35:00,56.52,56.57,56.52,56.55,39900.0,32.8234,32.8525,32.8234,32.8409,39900.0
2006-04-13 13:40:00,56.56,56.59,56.55,56.57,41900.0,32.8467,32.8641,32.8409,32.8525,41900.0
2006-04-13 13:45:00,56.57,56.58,56.55,56.58,20100.0,32.8525,32.8583,32.8409,32.8583,20100.0
2006-04-13 13:50:00,56.57,56.66,56.57,56.64,41600.0,32.8525,32.9047,32.8525,32.8931,41600.0
2006-04-13 13:55:00,56.63,56.67,56.61,56.66,101500.0,32.8873,32.9105,32.8757,32.9047,101500.0
2006-04-13 14:00:00,56.65,56.66,56.63,56.64,28900.0,32.8989,32.9047,32.8873,32.8931,28900.0
2006-04-13 14:05:00,56.65,56.66,56.64,56.65,53900.0,32.8989,32.9047,32.8931,32.8989,53900.0
2006-04-13 14:10:00,56.64,56.67,56.62,56.65,58700.0,32.8931,32.9105,32.8815,32.8989,58700.0
2006-04-13 14:15:00,56.65,56.65,56.55,56.56,86300.0,32.8989,32.8989,32.8409,32.8467,86300.0
2006-04-13 14:20:00,56.57,56.59,56.54,56.57,24500.0,32.8525,32.8641,32.835,32.8525,24500.0
2006-04-13 14:25:00,56.58,56.62,56.57,56.57,49800.0,32.8583,32.8815,32.8525,32.8525,49800.0
2006-04-13 14:30:00,56.59,56.6,56.56,56.59,50800.0,32.8641,32.8699,32.8467,32.8641,50800.0
2006-04-13 14:35:00,56.59,56.6,56.57,56.6,43200.0,32.8641,32.8699,32.8525,32.8699,43200.0
2006-04-13 14:40:00,56.6,56.61,56.51,56.55,81200.0,32.8699,32.8757,32.8176,32.8409,81200.0
2006-04-13 14:45:00,56.55,56.58,56.53,56.56,102600.0,32.8409,32.8583,32.8292,32.8467,102600.0
2006-04-13 14:50:00,56.55,56.56,56.5,56.51,78900.0,32.8409,32.8467,32.8118,32.8176,78900.0
2006-04-13 14:55:00,56.51,56.59,56.51,56.59,29800.0,32.8176,32.8641,32.8176,32.8641,29800.0
2006-04-13 15:00:00,56.6,56.62,56.58,56.62,65800.0,32.8699,32.8815,32.8583,32.8815,65800.0
2006-04-13 15:05:00,56.62,56.63,56.59,56.61,63900.0,32.8815,32.8873,32.8641,32.8757,63900.0
2006-04-13 15:10:00,56.61,56.64,56.6,56.61,124500.0,32.8757,32.8931,32.8699,32.8757,124500.0
2006-04-13 15:15:00,56.6,56.61,56.57,56.6,117400.0,32.8699,32.8757,32.8525,32.8699,117400.0
2006-04-13 15:20:00,56.6,56.62,56.59,56.61,155200.0,32.8699,32.8815,32.8641,32.8757,155200.0
2006-04-13 15:25:00,56.61,56.62,56.6,56.61,68200.0,32.8757,32.8815,32.8699,32.8757,68200.0
2006-04-13 15:30:00,56.61,56.63,56.58,56.61,156100.0,32.8757,32.8873,32.8583,32.8757,156100.0
2006-04-13 15:35:00,56.61,56.62,56.58,56.6,73300.0,32.8757,32.8815,32.8583,32.8699,73300.0
2006-04-13 15:40:00,56.6,56.64,56.59,56.59,115100.0,32.8699,32.8931,32.8641,32.8641,115100.0
2006-04-13 15:45:00,56.61,56.65,56.59,56.61,64200.0,32.8757,32.8989,32.8641,32.8757,64200.0
2006-04-13 15:50:00,56.62,56.62,56.58,56.59,154500.0,32.8815,32.8815,32.8583,32.8641,154500.0
2006-04-13 15:55:00,56.59,56.6,56.55,56.58,124400.0,32.8641,32.8699,32.8409,32.8583,124400.0
2006-04-17 09:30:00,56.2,56.42,56.1,56.21,419100.0,32.6376,32.7654,32.5795,32.6434,419100.0
2006-04-17 09:35:00,56.19,56.45,56.1,56.44,245400.0,32.6318,32.7828,32.5795,32.777,245400.0
2006-04-17 09:40:00,56.44,56.47,56.34,56.36,132200.0,32.777,32.7944,32.7189,32.7305,132200.0
2006-04-17 09:45:00,56.37,56.42,56.36,56.36,153800.0,32.7363,32.7654,32.7305,32.7305,153800.0
2006-04-17 09:50:00,56.38,56.4,56.34,56.36,159200.0,32.7421,32.7537,32.7189,32.7305,159200.0
2006-04-17 09:55:00,56.35,56.37,56.33,56.36,112700.0,32.7247,32.7363,32.7131,32.7305,112700.0
2006-04-17 10:00:00,56.37,56.38,56.31,56.32,137700.0,32.7363,32.7421,32.7015,32.7073,137700.0
2006-04-17 10:05:00,56.31,56.35,56.3,56.32,189500.0,32.7015,32.7247,32.6957,32.7073,189500.0
2006-04-17 10:10:00,56.33,56.34,56.31,56.32,90700.0,32.7131,32.7189,32.7015,32.7073,90700.0
2006-04-17 10:15:00,56.33,56.41,56.32,56.4,62000.0,32.7131,32.7595,32.7073,32.7537,62000.0
2006-04-17 10:20:00,56.41,56.42,56.3,56.32,86400.0,32.7595,32.7654,32.6957,32.7073,86400.0
2006-04-17 10:25:00,56.34,56.38,56.32,56.37,51200.0,32.7189,32.7421,32.7073,32.7363,51200.0
2006-04-17 10:30:00,56.36,56.37,56.32,56.32,63900.0,32.7305,32.7363,32.7073,32.7073,63900.0
2006-04-17 10:35:00,56.32,56.35,56.3,56.33,73300.0,32.7073,32.7247,32.6957,32.7131,73300.0
2006-04-17 10:40:00,56.34,56.35,56.29,56.29,140400.0,32.7189,32.7247,32.6899,32.6899,140400.0
2006-04-17 10:45:00,56.3,56.32,56.26,56.31,68600.0,32.6957,32.7073,32.6724,32.7015,68600.0
2006-04-17 10:50:00,56.31,56.32,56.29,56.31,56100.0,32.7015,32.7073,32.6899,32.7015,56100.0
2006-04-17 10:55:00,56.31,56.34,56.28,56.31,85100.0,32.7015,32.7189,32.6841,32.7015,85100.0
2006-04-17 11:00:00,56.31,56.34,56.31,56.31,63500.0,32.7015,32.7189,32.7015,32.7015,63500.0
2006-04-17 11:05:00,56.32,56.36,56.31,56.33,111000.0,32.7073,32.7305,32.7015,32.7131,111000.0
2006-04-17 11:10:00,56.35,56.4,56.33,56.4,188900.0,32.7247,32.7537,32.7131,32.7537,188900.0
2006-04-17 11:15:00,56.39,56.44,56.38,56.43,265100.0,32.7479,32.777,32.7421,32.7712,265100.0
2006-04-17 11:20:00,56.42,56.43,56.4,56.41,72000.0,32.7654,32.7712,32.7537,32.7595,72000.0
2006-04-17 11:25:00,56.4,56.45,56.39,56.42,95500.0,32.7537,32.7828,32.7479,32.7654,95500.0
2006-04-17 11:30:00,56.42,56.46,56.41,56.46,47300.0,32.7654,32.7886,32.7595,32.7886,47300.0
2006-04-17 11:35:00,56.44,56.47,56.39,56.4,67300.0,32.777,32.7944,32.7479,32.7537,67300.0
2006-04-17 11:40:00,56.4,56.42,56.38,56.38,39800.0,32.7537,32.7654,32.7421,32.7421,39800.0
2006-04-17 11:45:00,56.39,56.41,56.38,56.41,73000.0,32.7479,32.7595,32.7421,32.7595,73000.0
2006-04-17 11:50:00,56.41,56.43,56.4,56.43,47400.0,32.7595,32.7712,32.7537,32.7712,47400.0
2006-04-17 11:55:00,56.42,56.43,56.4,56.4,16500.0,32.7654,32.7712,32.7537,32.7537,16500.0
2006-04-17 12:00:00,56.4,56.41,56.38,56.4,88000.0,32.7537,32.7595,32.7421,32.7537,88000.0
2006-04-17 12:05:00,56.39,56.4,56.38,56.39,95500.0,32.7479,32.7537,32.7421,32.7479,95500.0
2006-04-17 12:10:00,56.39,56.41,56.37,56.37,129500.0,32.7479,32.7595,32.7363,32.7363,129500.0
2006-04-17 12:15:00,56.38,56.39,56.35,56.35,60800.0,32.7421,32.7479,32.7247,32.7247,60800.0
2006-04-17 12:20:00,56.33,56.37,56.3,56.35,147400.0,32.7131,32.7363,32.6957,32.7247,147400.0
2006-04-17 12:25:00,56.35,56.36,56.31,56.33,113300.0,32.7247,32.7305,32.7015,32.7131,113300.0
2006-04-17 12:30:00,56.34,56.34,56.3,56.31,74900.0,32.7189,32.7189,32.6957,32.7015,74900.0
2006-04-17 12:35:00,56.3,56.32,56.3,56.32,145200.0,32.6957,32.7073,32.6957,32.7073,145200.0
2006-04-17 12:40:00,56.32,56.32,56.3,56.3,94300.0,32.7073,32.7073,32.6957,32.6957,94300.0
2006-04-17 12:45:00,56.3,56.31,56.27,56.28,170400.0,32.6957,32.7015,32.6782,32.6841,170400.0
2006-04-17 12:50:00,56.28,56.28,56.25,56.26,85000.0,32.6841,32.6841,32.6666,32.6724,85000.0
2006-04-17 12:55:00,56.27,56.28,56.25,56.28,27500.0,32.6782,32.6841,32.6666,32.6841,27500.0
2006-04-17 13:00:00,56.27,56.31,56.27,56.28,72900.0,32.6782,32.7015,32.6782,32.6841,72900.0
2006-04-17 13:05:00,56.27,56.29,56.25,56.27,93300.0,32.6782,32.6899,32.6666,32.6782,93300.0
2006-04-17 13:10:00,56.27,56.28,56.25,56.26,77700.0,32.6782,32.6841,32.6666,32.6724,77700.0
2006-04-17 13:15:00,56.26,56.26,56.25,56.25,75500.0,32.6724,32.6724,32.6666,32.6666,75500.0
2006-04-17 13:20:00,56.25,56.28,56.24,56.26,83500.0,32.6666,32.6841,32.6608,32.6724,83500.0
2006-04-17 13:25:00,56.26,56.31,56.25,56.28,73500.0,32.6724,32.7015,32.6666,32.6841,73500.0
2006-04-17 13:30:00,56.28,56.31,56.27,56.28,72500.0,32.6841,32.7015,32.6782,32.6841,72500.0
2006-04-17 13:35:00,56.29,56.31,56.26,56.26,116800.0,32.6899,32.7015,32.6724,32.6724,116800.0
2006-04-17 13:40:00,56.26,56.28,56.25,56.28,98300.0,32.6724,32.6841,32.6666,32.6841,98300.0
2006-04-17 13:45:00,56.28,56.31,56.25,56.26,62200.0,32.6841,32.7015,32.6666,32.6724,62200.0
2006-04-17 13:50:00,56.26,56.26,56.2,56.21,294200.0,32.6724,32.6724,32.6376,32.6434,294200.0
2006-04-17 13:55:00,56.21,56.24,56.2,56.23,62900.0,32.6434,32.6608,32.6376,32.655,62900.0
2006-04-17 14:00:00,56.21,56.25,56.18,56.19,164700.0,32.6434,32.6666,32.626,32.6318,164700.0
2006-04-17 14:05:00,56.19,56.24,56.19,56.22,85400.0,32.6318,32.6608,32.6318,32.6492,85400.0
2006-04-17 14:10:00,56.23,56.23,56.19,56.2,111800.0,32.655,32.655,32.6318,32.6376,111800.0
2006-04-17 14:15:00,56.19,56.2,56.14,56.15,290700.0,32.6318,32.6376,32.6027,32.6086,290700.0
2006-04-17 14:20:00,56.15,56.17,56.13,56.16,166600.0,32.6086,32.6202,32.5969,32.6144,166600.0
2006-04-17 14:25:00,56.15,56.17,56.13,56.17,146200.0,32.6086,32.6202,32.5969,32.6202,146200.0
2006-04-17 14:30:00,56.17,56.18,56.13,56.15,69600.0,32.6202,32.626,32.5969,32.6086,69600.0
2006-04-17 14:35:00,56.15,56.17,56.13,56.15,145400.0,32.6086,32.6202,32.5969,32.6086,145400.0
2006-04-17 14:40:00,56.15,56.16,56.13,56.14,92700.0,32.6086,32.6144,32.5969,32.6027,92700.0
2006-04-17 14:45:00,56.14,56.15,56.12,56.13,289500.0,32.6027,32.6086,32.5911,32.5969,289500.0
2006-04-17 14:50:00,56.13,56.13,56.08,56.08,216600.0,32.5969,32.5969,32.5679,32.5679,216600.0
2006-04-17 14:55:00,56.08,56.09,55.89,55.9,489700.0,32.5679,32.5737,32.4576,32.4634,489700.0
2006-04-17 15:00:00,55.9,55.98,55.89,55.96,191000.0,32.4634,32.5098,32.4576,32.4982,191000.0
2006-04-17 15:05:00,55.96,55.97,55.86,55.89,283300.0,32.4982,32.504,32.4401,32.4576,283300.0
2006-04-17 15:10:00,55.89,55.92,55.88,55.9,186000.0,32.4576,32.475,32.4518,32.4634,186000.0
2006-04-17 15:15:00,55.89,55.9,55.82,55.84,85400.0,32.4576,32.4634,32.4169,32.4285,85400.0
2006-04-17 15:20:00,55.84,55.85,55.75,55.78,199100.0,32.4285,32.4343,32.3763,32.3937,199100.0
2006-04-17 15:25:00,55.78,55.91,55.77,55.9,124700.0,32.3937,32.4692,32.3879,32.4634,124700.0
2006-04-17 15:30:00,55.91,55.94,55.9,55.91,75200.0,32.4692,32.4866,32.4634,32.4692,75200.0
2006-04-17 15:35:00,55.91,55.92,55.84,55.86,196300.0,32.4692,32.475,32.4285,32.4401,196300.0
2006-04-17 15:40:00,55.85,55.97,55.84,55.97,165700.0,32.4343,32.504,32.4285,32.504,165700.0
2006-04-17 15:45:00,55.96,56.1,55.94,56.09,230300.0,32.4982,32.5795,32.4866,32.5737,230300.0
2006-04-17 15:50:00,56.09,56.09,56.0,56.02,220900.0,32.5737,32.5737,32.5214,32.5331,220900.0
2006-04-17 15:55:00,56.01,56.04,56.0,56.04,244600.0,32.5273,32.5447,32.5214,32.5447,244600.0
2006-04-18 09:30:00,55.94,56.07,55.84,55.99,305200.0,32.4866,32.5621,32.4285,32.5156,305200.0
2006-04-18 09:35:00,55.99,56.02,55.95,55.96,199200.0,32.5156,32.5331,32.4924,32.4982,199200.0
2006-04-18 09:40:00,55.98,56.04,55.95,56.02,131500.0,32.5098,32.5447,32.4924,32.5331,131500.0
2006-04-18 09:45:00,56.01,56.01,55.95,55.96,141300.0,32.5273,32.5273,32.4924,32.4982,141300.0
2006-04-18 09:50:00,55.96,56.0,55.95,55.98,178500.0,32.4982,32.5214,32.4924,32.5098,178500.0
2006-04-18 09:55:00,55.99,56.07,55.95,56.04,131800.0,32.5156,32.5621,32.4924,32.5447,131800.0
2006-04-18 10:00:00,56.05,56.1,56.02,56.08,77200.0,32.5505,32.5795,32.5331,32.5679,77200.0
2006-04-18 10:05:00,56.07,56.15,56.0,56.02,155400.0,32.5621,32.6086,32.5214,32.5331,155400.0
2006-04-18 10:10:00,56.01,56.03,55.95,55.99,69500.0,32.5273,32.5389,32.4924,32.5156,69500.0
2006-04-18 10:15:00,55.99,56.1,55.99,56.07,139200.0,32.5156,32.5795,32.5156,32.5621,139200.0
2006-04-18 10:20:00,56.08,56.09,56.05,56.07,55600.0,32.5679,32.5737,32.5505,32.5621,55600.0
2006-04-18 10:25:00,56.08,56.09,56.01,56.02,78700.0,32.5679,32.5737,32.5273,32.5331,78700.0
2006-04-18 10:30:00,56.02,56.05,55.97,56.03,63800.0,32.5331,32.5505,32.504,32.5389,63800.0
2006-04-18 10:35:00,56.05,56.06,56.02,56.05,104000.0,32.5505,32.5563,32.5331,32.5505,104000.0
2006-04-18 10:40:00,56.05,56.06,56.02,56.04,33100.0,32.5505,32.5563,32.5331,32.5447,33100.0
2006-04-18 10:45:00,56.04,56.05,56.01,56.01,71400.0,32.5447,32.5505,32.5273,32.5273,71400.0
2006-04-18 10:50:00,56.01,56.04,55.99,56.02,94000.0,32.5273,32.5447,32.5156,32.5331,94000.0
2006-04-18 10:55:00,56.02,56.05,56.0,56.0,123800.0,32.5331,32.5505,32.5214,32.5214,123800.0
2006-04-18 11:00:00,56.01,56.01,55.98,55.99,232300.0,32.5273,32.5273,32.5098,32.5156,232300.0
2006-04-18 11:05:00,55.99,56.02,55.98,56.01,194900.0,32.5156,32.5331,32.5098,32.5273,194900.0
2006-04-18 11:10:00,56.01,56.05,56.0,56.01,288900.0,32.5273,32.5505,32.5214,32.5273,288900.0
2006-04-18 11:15:00,56.02,56.05,55.98,56.02,144900.0,32.5331,32.5505,32.5098,32.5331,144900.0
2006-04-18 11:20:00,56.02,56.03,56.0,56.03,51200.0,32.5331,32.5389,32.5214,32.5389,51200.0
2006-04-18 11:25:00,56.03,56.05,56.0,56.04,132000.0,32.5389,32.5505,32.5214,32.5447,132000.0
2006-04-18 11:30:00,56.04,56.05,56.02,56.02,111300.0,32.5447,32.5505,32.5331,32.5331,111300.0
2006-04-18 11:35:00,56.03,56.08,56.0,56.05,61300.0,32.5389,32.5679,32.5214,32.5505,61300.0
2006-04-18 11:40:00,56.06,56.08,56.01,56.01,45300.0,32.5563,32.5679,32.5273,32.5273,45300.0
2006-04-18 11:45:00,56.01,56.04,55.99,55.99,82800.0,32.5273,32.5447,32.5156,32.5156,82800.0
2006-04-18 11:50:00,55.99,56.09,55.98,56.08,124600.0,32.5156,32.5737,32.5098,32.5679,124600.0
2006-04-18 11:55:00,56.08,56.09,56.07,56.09,114000.0,32.5679,32.5737,32.5621,32.5737,114000.0
2006-04-18 12:00:00,56.09,56.1,56.05,56.08,52400.0,32.5737,32.5795,32.5505,32.5679,52400.0
2006-04-18 12:05:00,56.08,56.19,56.08,56.19,71100.0,32.5679,32.6318,32.5679,32.6318,71100.0
2006-04-18 12:10:00,56.18,56.21,56.11,56.14,95000.0,32.626,32.6434,32.5853,32.6027,95000.0
2006-04-18 12:15:00,56.14,56.15,56.12,56.14,68200.0,32.6027,32.6086,32.5911,32.6027,68200.0
2006-04-18 12:20:00,56.14,56.2,56.12,56.15,180900.0,32.6027,32.6376,32.5911,32.6086,180900.0
2006-04-18 12:25:00,56.15,56.22,56.15,56.22,152700.0,32.6086,32.6492,32.6086,32.6492,152700.0
2006-04-18 12:30:00,56.21,56.22,56.15,56.19,90300.0,32.6434,32.6492,32.6086,32.6318,90300.0
2006-04-18 12:35:00,56.2,56.26,56.19,56.19,95700.0,32.6376,32.6724,32.6318,32.6318,95700.0
2006-04-18 12:40:00,56.2,56.22,56.19,56.21,116400.0,32.6376,32.6492,32.6318,32.6434,116400.0
2006-04-18 12:45:00,56.22,56.3,56.21,56.29,63500.0,32.6492,32.6957,32.6434,32.6899,63500.0
2006-04-18 12:50:00,56.29,56.34,56.25,56.33,176400.0,32.6899,32.7189,32.6666,32.7131,176400.0
2006-04-18 12:55:00,56.34,56.37,56.31,56.34,112400.0,32.7189,32.7363,32.7015,32.7189,112400.0
2006-04-18 13:00:00,56.33,56.35,56.29,56.3,224500.0,32.7131,32.7247,32.6899,32.6957,224500.0
2006-04-18 13:05:00,56.32,56.36,56.27,56.28,97000.0,32.7073,32.7305,32.6782,32.6841,97000.0
2006-04-18 13:10:00,56.27,56.27,56.2,56.21,50300.0,32.6782,32.6782,32.6376,32.6434,50300.0
2006-04-18 13:15:00,56.21,56.24,56.2,56.24,68500.0,32.6434,32.6608,32.6376,32.6608,68500.0
2006-04-18 13:20:00,56.24,56.26,56.24,56.25,55800.0,32.6608,32.6724,32.6608,32.6666,55800.0
2006-04-18 13:25:00,56.25,56.26,56.17,56.17,42100.0,32.6666,32.6724,32.6202,32.6202,42100.0
2006-04-18 13:30:00,56.17,56.18,56.16,56.18,18800.0,32.6202,32.626,32.6144,32.626,18800.0
2006-04-18 13:35:00,56.17,56.21,56.16,56.21,35300.0,32.6202,32.6434,32.6144,32.6434,35300.0
2006-04-18 13:40:00,56.22,56.23,56.14,56.16,62400.0,32.6492,32.655,32.6027,32.6144,62400.0
2006-04-18 13:45:00,56.16,56.16,56.07,56.08,49200.0,32.6144,32.6144,32.5621,32.5679,49200.0
2006-04-18 13:50:00,56.06,56.06,56.0,56.03,164100.0,32.5563,32.5563,32.5214,32.5389,164100.0
2006-04-18 13:55:00,56.02,56.1,56.0,56.0,123200.0,32.5331,32.5795,32.5214,32.5214,123200.0
2006-04-18 14:00:00,56.0,56.16,56.0,56.13,310600.0,32.5214,32.6144,32.5214,32.5969,310600.0
2006-04-18 14:05:00,56.13,56.17,56.0,56.01,198400.0,32.5969,32.6202,32.5214,32.5273,198400.0
2006-04-18 14:10:00,56.02,56.06,56.0,56.01,84900.0,32.5331,32.5563,32.5214,32.5273,84900.0
2006-04-18 14:15:00,56.01,56.03,55.93,56.0,138300.0,32.5273,32.5389,32.4808,32.5214,138300.0
2006-04-18 14:20:00,56.01,56.03,55.9,55.99,123800.0,32.5273,32.5389,32.4634,32.5156,123800.0
2006-04-18 14:25:00,55.97,56.0,55.92,55.95,165100.0,32.504,32.5214,32.475,32.4924,165100.0
2006-04-18 14:30:00,55.95,56.01,55.95,55.97,88500.0,32.4924,32.5273,32.4924,32.504,88500.0
2006-04-18 14:35:00,55.97,55.99,55.9,55.91,176500.0,32.504,32.5156,32.4634,32.4692,176500.0
2006-04-18 14:40:00,55.92,55.94,55.87,55.89,131600.0,32.475,32.4866,32.4459,32.4576,131600.0
2006-04-18 14:45:00,55.9,55.95,55.89,55.95,145700.0,32.4634,32.4924,32.4576,32.4924,145700.0
2006-04-18 14:50:00,55.95,55.99,55.94,55.99,127500.0,32.4924,32.5156,32.4866,32.5156,127500.0
2006-04-18 14:55:00,55.98,55.99,55.98,55.99,68700.0,32.5098,32.5156,32.5098,32.5156,68700.0
2006-04-18 15:00:00,55.98,56.08,55.98,56.08,225900.0,32.5098,32.5679,32.5098,32.5679,225900.0
2006-04-18 15:05:00,56.07,56.11,56.06,56.08,148200.0,32.5621,32.5853,32.5563,32.5679,148200.0
2006-04-18 15:10:00,56.11,56.26,56.08,56.22,153000.0,32.5853,32.6724,32.5679,32.6492,153000.0
2006-04-18 15:15:00,56.22,56.29,56.17,56.25,134200.0,32.6492,32.6899,32.6202,32.6666,134200.0
2006-04-18 15:20:00,56.25,56.28,56.07,56.2,125400.0,32.6666,32.6841,32.5621,32.6376,125400.0
2006-04-18 15:25:00,56.21,56.25,56.15,56.2,73100.0,32.6434,32.6666,32.6086,32.6376,73100.0
2006-04-18 15:30:00,56.2,56.25,56.17,56.25,84700.0,32.6376,32.6666,32.6202,32.6666,84700.0
2006-04-18 15:35:00,56.24,56.25,56.21,56.24,98800.0,32.6608,32.6666,32.6434,32.6608,98800.0
2006-04-18 15:40:00,56.24,56.27,56.18,56.2,119700.0,32.6608,32.6782,32.626,32.6376,119700.0
2006-04-18 15:45:00,56.2,56.2,56.15,56.17,83600.0,32.6376,32.6376,32.6086,32.6202,83600.0
2006-04-18 15:50:00,56.17,56.2,56.12,56.15,118800.0,32.6202,32.6376,32.5911,32.6086,118800.0
2006-04-18 15:55:00,56.16,56.16,56.13,56.13,122000.0,32.6144,32.6144,32.5969,32.5969,122000.0
2006-04-19 09:30:00,55.68,55.8,55.07,55.4,692400.0,32.5144,32.5845,32.1582,32.3509,692400.0
2006-04-19 09:35:00,55.3,55.62,55.1,55.51,311000.0,32.2925,32.4793,32.1757,32.4151,311000.0
2006-04-19 09:40:00,55.51,55.54,55.37,55.5,320800.0,32.4151,32.4326,32.3334,32.4093,320800.0
2006-04-19 09:45:00,55.5,55.6,55.46,55.57,182500.0,32.4093,32.4677,32.3859,32.4502,182500.0
2006-04-19 09:50:00,55.57,55.6,55.54,55.6,191100.0,32.4502,32.4677,32.4326,32.4677,191100.0
2006-04-19 09:55:00,55.6,55.68,55.57,55.63,141400.0,32.4677,32.5144,32.4502,32.4852,141400.0
2006-04-19 10:00:00,55.65,55.65,55.59,55.63,165700.0,32.4969,32.4969,32.4618,32.4852,165700.0
2006-04-19 10:05:00,55.64,55.65,55.55,55.58,159100.0,32.491,32.4969,32.4385,32.456,159100.0
2006-04-19 10:10:00,55.58,55.59,55.47,55.48,110900.0,32.456,32.4618,32.3918,32.3976,110900.0
2006-04-19 10:15:00,55.48,55.6,55.47,55.6,109400.0,32.3976,32.4677,32.3918,32.4677,109400.0
2006-04-19 10:20:00,55.59,55.6,55.48,55.5,154800.0,32.4618,32.4677,32.3976,32.4093,154800.0
2006-04-19 10:25:00,55.5,55.51,55.43,55.5,153600.0,32.4093,32.4151,32.3684,32.4093,153600.0
2006-04-19 10:30:00,55.49,55.49,55.3,55.32,140500.0,32.4034,32.4034,32.2925,32.3042,140500.0
2006-04-19 10:35:00,55.32,55.44,55.28,55.4,228100.0,32.3042,32.3742,32.2808,32.3509,228100.0
2006-04-19 10:40:00,55.4,55.45,55.34,55.45,156000.0,32.3509,32.3801,32.3158,32.3801,156000.0
2006-04-19 10:45:00,55.43,55.5,55.4,55.42,253000.0,32.3684,32.4093,32.3509,32.3626,253000.0
2006-04-19 10:50:00,55.42,55.45,55.36,55.38,82300.0,32.3626,32.3801,32.3275,32.3392,82300.0
2006-04-19 10:55:00,55.4,55.47,55.37,55.47,154500.0,32.3509,32.3918,32.3334,32.3918,154500.0
2006-04-19 11:00:00,55.46,55.5,55.41,55.5,71700.0,32.3859,32.4093,32.3567,32.4093,71700.0
2006-04-19 11:05:00,55.5,55.55,55.49,55.52,90400.0,32.4093,32.4385,32.4034,32.421,90400.0
2006-04-19 11:10:00,55.52,55.52,55.43,55.44,60900.0,32.421,32.421,32.3684,32.3742,60900.0
2006-04-19 11:15:00,55.44,55.45,55.41,55.41,89800.0,32.3742,32.3801,32.3567,32.3567,89800.0
2006-04-19 11:20:00,55.41,55.49,55.41,55.49,144600.0,32.3567,32.4034,32.3567,32.4034,144600.0
2006-04-19 11:25:00,55.49,55.5,55.42,55.48,125400.0,32.4034,32.4093,32.3626,32.3976,125400.0
2006-04-19 11:30:00,55.48,55.49,55.46,55.48,139600.0,32.3976,32.4034,32.3859,32.3976,139600.0
2006-04-19 11:35:00,55.47,55.54,55.47,55.53,658200.0,32.3918,32.4326,32.3918,32.4268,658200.0
2006-04-19 11:40:00,55.51,55.55,55.47,55.48,98500.0,32.4151,32.4385,32.3918,32.3976,98500.0
2006-04-19 11:45:00,55.48,55.49,55.45,55.48,70600.0,32.3976,32.4034,32.3801,32.3976,70600.0
2006-04-19 11:50:00,55.48,55.5,55.44,55.5,251300.0,32.3976,32.4093,32.3742,32.4093,251300.0
2006-04-19 11:55:00,55.5,55.52,55.48,55.51,67200.0,32.4093,32.421,32.3976,32.4151,67200.0
2006-04-19 12:00:00,55.49,55.54,55.49,55.53,92800.0,32.4034,32.4326,32.4034,32.4268,92800.0
2006-04-19 12:05:00,55.53,55.53,55.49,55.51,64100.0,32.4268,32.4268,32.4034,32.4151,64100.0
2006-04-19 12:10:00,55.5,55.59,55.5,55.59,122300.0,32.4093,32.4618,32.4093,32.4618,122300.0
2006-04-19 12:15:00,55.58,55.61,55.53,55.57,146900.0,32.456,32.4735,32.4268,32.4502,146900.0
2006-04-19 12:20:00,55.57,55.59,55.53,55.53,64500.0,32.4502,32.4618,32.4268,32.4268,64500.0
2006-04-19 12:25:00,55.53,55.57,55.53,55.53,123000.0,32.4268,32.4502,32.4268,32.4268,123000.0
2006-04-19 12:30:00,55.54,55.55,55.49,55.54,46200.0,32.4326,32.4385,32.4034,32.4326,46200.0
2006-04-19 12:35:00,55.54,55.62,55.53,55.58,49600.0,32.4326,32.4793,32.4268,32.456,49600.0
2006-04-19 12:40:00,55.58,55.6,55.56,55.57,65400.0,32.456,32.4677,32.4443,32.4502,65400.0
2006-04-19 12:45:00,55.57,55.6,55.55,55.59,259100.0,32.4502,32.4677,32.4385,32.4618,259100.0
2006-04-19 12:50:00,55.58,55.61,55.48,55.48,122000.0,32.456,32.4735,32.3976,32.3976,122000.0
2006-04-19 12:55:00,55.47,55.61,55.47,55.61,87100.0,32.3918,32.4735,32.3918,32.4735,87100.0
2006-04-19 13:00:00,55.61,55.65,55.58,55.62,185000.0,32.4735,32.4969,32.456,32.4793,185000.0
2006-04-19 13:05:00,55.61,55.62,55.5,55.57,164600.0,32.4735,32.4793,32.4093,32.4502,164600.0
2006-04-19 13:10:00,55.57,55.61,55.53,55.6,95200.0,32.4502,32.4735,32.4268,32.4677,95200.0
2006-04-19 13:15:00,55.6,55.67,55.59,55.65,164300.0,32.4677,32.5085,32.4618,32.4969,164300.0
2006-04-19 13:20:00,55.65,55.66,55.59,55.62,125800.0,32.4969,32.5027,32.4618,32.4793,125800.0
2006-04-19 13:25:00,55.62,55.65,55.56,55.57,67700.0,32.4793,32.4969,32.4443,32.4502,67700.0
2006-04-19 13:30:00,55.56,55.66,55.52,55.66,113300.0,32.4443,32.5027,32.421,32.5027,113300.0
2006-04-19 13:35:00,55.65,55.69,55.63,55.65,107900.0,32.4969,32.5202,32.4852,32.4969,107900.0
2006-04-19 13:40:00,55.63,55.71,55.63,55.7,86500.0,32.4852,32.5319,32.4852,32.5261,86500.0
2006-04-19 13:45:00,55.69,55.72,55.68,55.71,231700.0,32.5202,32.5377,32.5144,32.5319,231700.0
2006-04-19 13:50:00,55.71,55.72,55.65,55.72,108700.0,32.5319,32.5377,32.4969,32.5377,108700.0
2006-04-19 13:55:00,55.72,55.73,55.69,55.72,90600.0,32.5377,32.5436,32.5202,32.5377,90600.0
2006-04-19 14:00:00,55.72,55.73,55.66,55.68,58900.0,32.5377,32.5436,32.5027,32.5144,58900.0
2006-04-19 14:05:00,55.67,55.72,55.65,55.66,112700.0,32.5085,32.5377,32.4969,32.5027,112700.0
2006-04-19 14:10:00,55.65,55.72,55.65,55.72,68400.0,32.4969,32.5377,32.4969,32.5377,68400.0
2006-04-19 14:15:00,55.72,55.73,55.66,55.71,111300.0,32.5377,32.5436,32.5027,32.5319,111300.0
2006-04-19 14:20:00,55.7,55.72,55.67,55.7,87100.0,32.5261,32.5377,32.5085,32.5261,87100.0
2006-04-19 14:25:00,55.68,55.83,55.68,55.83,175000.0,32.5144,32.602,32.5144,32.602,175000.0
2006-04-19 14:30:00,55.8,55.82,55.77,55.79,82000.0,32.5845,32.5961,32.5669,32.5786,82000.0
2006-04-19 14:35:00,55.79,55.82,55.77,55.8,140200.0,32.5786,32.5961,32.5669,32.5845,140200.0
2006-04-19 14:40:00,55.8,55.92,55.8,55.9,152100.0,32.5845,32.6545,32.5845,32.6429,152100.0
2006-04-19 14:45:00,55.9,55.91,55.76,55.77,94400.0,32.6429,32.6487,32.5611,32.5669,94400.0
2006-04-19 14:50:00,55.77,55.83,55.76,55.8,210700.0,32.5669,32.602,32.5611,32.5845,210700.0
2006-04-19 14:55:00,55.81,55.88,55.78,55.86,94200.0,32.5903,32.6312,32.5728,32.6195,94200.0
2006-04-19 15:00:00,55.84,55.9,55.83,55.86,130300.0,32.6078,32.6429,32.602,32.6195,130300.0
2006-04-19 15:05:00,55.87,55.95,55.86,55.95,243500.0,32.6253,32.6721,32.6195,32.6721,243500.0
2006-04-19 15:10:00,55.96,56.0,55.93,55.96,167000.0,32.6779,32.7012,32.6604,32.6779,167000.0
2006-04-19 15:15:00,55.96,56.02,55.95,56.0,199400.0,32.6779,32.7129,32.6721,32.7012,199400.0
2006-04-19 15:20:00,56.02,56.05,55.97,56.03,246900.0,32.7129,32.7304,32.6837,32.7188,246900.0
2006-04-19 15:25:00,56.03,56.06,56.0,56.03,291100.0,32.7188,32.7363,32.7012,32.7188,291100.0
2006-04-19 15:30:00,56.01,56.02,56.0,56.0,146900.0,32.7071,32.7129,32.7012,32.7012,146900.0
2006-04-19 15:35:00,56.02,56.02,55.99,56.02,207100.0,32.7129,32.7129,32.6954,32.7129,207100.0
2006-04-19 15:40:00,56.02,56.04,55.99,56.0,201600.0,32.7129,32.7246,32.6954,32.7012,201600.0
2006-04-19 15:45:00,56.0,56.01,55.95,55.99,168000.0,32.7012,32.7071,32.6721,32.6954,168000.0
2006-04-19 15:50:00,56.0,56.02,55.98,56.01,153700.0,32.7012,32.7129,32.6896,32.7071,153700.0
2006-04-19 15:55:00,56.01,56.08,56.01,56.06,277200.0,32.7071,32.748,32.7071,32.7363,277200.0
2006-04-20 09:30:00,56.16,56.22,56.09,56.12,611000.0,32.7947,32.8297,32.7538,32.7713,611000.0
2006-04-20 09:35:00,56.12,56.18,56.11,56.14,214400.0,32.7713,32.8064,32.7655,32.783,214400.0
2006-04-20 09:40:00,56.15,56.16,56.06,56.09,400600.0,32.7888,32.7947,32.7363,32.7538,400600.0
2006-04-20 09:45:00,56.09,56.09,55.97,55.97,212200.0,32.7538,32.7538,32.6837,32.6837,212200.0
2006-04-20 09:50:00,56.0,56.03,55.8,55.88,350800.0,32.7012,32.7188,32.5845,32.6312,350800.0
2006-04-20 09:55:00,55.77,55.92,55.77,55.9,292600.0,32.5669,32.6545,32.5669,32.6429,292600.0
2006-04-20 10:00:00,55.92,55.98,55.91,55.95,167600.0,32.6545,32.6896,32.6487,32.6721,167600.0
2006-04-20 10:05:00,55.95,56.07,55.92,56.05,196600.0,32.6721,32.7421,32.6545,32.7304,196600.0
2006-04-20 10:10:00,56.07,56.32,56.0,56.28,401300.0,32.7421,32.8881,32.7012,32.8648,401300.0
2006-04-20 10:15:00,56.27,56.28,56.21,56.25,359800.0,32.8589,32.8648,32.8239,32.8472,359800.0
2006-04-20 10:20:00,56.25,56.44,56.23,56.43,429300.0,32.8472,32.9582,32.8356,32.9523,429300.0
2006-04-20 10:25:00,56.43,56.71,56.43,56.7,443300.0,32.9523,33.1159,32.9523,33.11,443300.0
2006-04-20 10:30:00,56.71,56.71,56.5,56.52,580400.0,33.1159,33.1159,32.9932,33.0049,580400.0
2006-04-20 10:35:00,56.51,56.55,56.45,56.48,177100.0,32.9991,33.0224,32.964,32.9815,177100.0
2006-04-20 10:40:00,56.48,56.56,56.47,56.54,271900.0,32.9815,33.0283,32.9757,33.0166,271900.0
2006-04-20 10:45:00,56.54,56.67,56.53,56.56,200100.0,33.0166,33.0925,33.0107,33.0283,200100.0
2006-04-20 10:50:00,56.52,56.6,56.32,56.32,248200.0,33.0049,33.0516,32.8881,32.8881,248200.0
2006-04-20 10:55:00,56.33,56.42,56.3,56.38,252600.0,32.894,32.9465,32.8764,32.9232,252600.0
2006-04-20 11:00:00,56.38,56.38,56.3,56.37,208100.0,32.9232,32.9232,32.8764,32.9173,208100.0
2006-04-20 11:05:00,56.38,56.5,56.37,56.49,151400.0,32.9232,32.9932,32.9173,32.9874,151400.0
2006-04-20 11:10:00,56.5,56.7,56.5,56.59,217300.0,32.9932,33.11,32.9932,33.0458,217300.0
2006-04-20 11:15:00,56.6,56.63,56.37,56.37,258000.0,33.0516,33.0691,32.9173,32.9173,258000.0
2006-04-20 11:20:00,56.37,56.51,56.36,56.5,115500.0,32.9173,32.9991,32.9115,32.9932,115500.0
2006-04-20 11:25:00,56.5,56.58,56.49,56.58,76400.0,32.9932,33.0399,32.9874,33.0399,76400.0
2006-04-20 11:30:00,56.57,56.76,56.57,56.76,212000.0,33.0341,33.1451,33.0341,33.1451,212000.0
2006-04-20 11:35:00,56.76,56.77,56.69,56.69,106500.0,33.1451,33.1509,33.1042,33.1042,106500.0
2006-04-20 11:40:00,56.7,56.72,56.65,56.65,65700.0,33.11,33.1217,33.0808,33.0808,65700.0
2006-04-20 11:45:00,56.65,56.71,56.58,56.7,81800.0,33.0808,33.1159,33.0399,33.11,81800.0
2006-04-20 11:50:00,56.71,56.73,56.69,56.71,80000.0,33.1159,33.1275,33.1042,33.1159,80000.0
2006-04-20 11:55:00,56.73,56.74,56.69,56.71,74600.0,33.1275,33.1334,33.1042,33.1159,74600.0
2006-04-20 12:00:00,56.71,56.72,56.64,56.69,87200.0,33.1159,33.1217,33.075,33.1042,87200.0
2006-04-20 12:05:00,56.67,56.68,56.63,56.68,194500.0,33.0925,33.0983,33.0691,33.0983,194500.0
2006-04-20 12:10:00,56.68,56.74,56.68,56.73,77500.0,33.0983,33.1334,33.0983,33.1275,77500.0
2006-04-20 12:15:00,56.74,56.76,56.65,56.65,111800.0,33.1334,33.1451,33.0808,33.0808,111800.0
2006-04-20 12:20:00,56.66,56.72,56.63,56.67,70300.0,33.0867,33.1217,33.0691,33.0925,70300.0
2006-04-20 12:25:00,56.68,56.7,56.65,56.66,75600.0,33.0983,33.11,33.0808,33.0867,75600.0
2006-04-20 12:30:00,56.66,56.75,56.66,56.74,71000.0,33.0867,33.1392,33.0867,33.1334,71000.0
2006-04-20 12:35:00,56.72,56.75,56.7,56.75,93500.0,33.1217,33.1392,33.11,33.1392,93500.0
2006-04-20 12:40:00,56.74,56.75,56.7,56.73,71000.0,33.1334,33.1392,33.11,33.1275,71000.0
2006-04-20 12:45:00,56.73,56.75,56.71,56.74,98600.0,33.1275,33.1392,33.1159,33.1334,98600.0
2006-04-20 12:50:00,56.75,56.77,56.74,56.76,64200.0,33.1392,33.1509,33.1334,33.1451,64200.0
2006-04-20 12:55:00,56.76,56.8,56.72,56.79,114200.0,33.1451,33.1684,33.1217,33.1626,114200.0
2006-04-20 13:00:00,56.8,56.8,56.75,56.75,74200.0,33.1684,33.1684,33.1392,33.1392,74200.0
2006-04-20 13:05:00,56.75,56.79,56.75,56.78,61500.0,33.1392,33.1626,33.1392,33.1567,61500.0
2006-04-20 13:10:00,56.78,56.79,56.73,56.74,109900.0,33.1567,33.1626,33.1275,33.1334,109900.0
2006-04-20 13:15:00,56.73,56.74,56.67,56.72,76900.0,33.1275,33.1334,33.0925,33.1217,76900.0
2006-04-20 13:20:00,56.72,56.72,56.61,56.64,103300.0,33.1217,33.1217,33.0575,33.075,103300.0
2006-04-20 13:25:00,56.65,56.65,56.53,56.61,81100.0,33.0808,33.0808,33.0107,33.0575,81100.0
2006-04-20 13:30:00,56.61,56.67,56.55,56.67,72100.0,33.0575,33.0925,33.0224,33.0925,72100.0
2006-04-20 13:35:00,56.67,56.69,56.61,56.61,135200.0,33.0925,33.1042,33.0575,33.0575,135200.0
2006-04-20 13:40:00,56.61,56.62,56.53,56.58,83400.0,33.0575,33.0633,33.0107,33.0399,83400.0
2006-04-20 13:45:00,56.57,56.57,56.5,56.56,77800.0,33.0341,33.0341,32.9932,33.0283,77800.0
2006-04-20 13:50:00,56.56,56.59,56.53,56.55,155600.0,33.0283,33.0458,33.0107,33.0224,155600.0
2006-04-20 13:55:00,56.55,56.58,56.53,56.57,85600.0,33.0224,33.0399,33.0107,33.0341,85600.0
2006-04-20 14:00:00,56.57,56.6,56.55,56.58,54500.0,33.0341,33.0516,33.0224,33.0399,54500.0
2006-04-20 14:05:00,56.59,56.61,56.57,56.59,110200.0,33.0458,33.0575,33.0341,33.0458,110200.0
2006-04-20 14:10:00,56.58,56.59,56.55,56.57,55000.0,33.0399,33.0458,33.0224,33.0341,55000.0
2006-04-20 14:15:00,56.57,56.59,56.55,56.55,89500.0,33.0341,33.0458,33.0224,33.0224,89500.0
2006-04-20 14:20:00,56.56,56.56,56.51,56.55,117200.0,33.0283,33.0283,32.9991,33.0224,117200.0
2006-04-20 14:25:00,56.56,56.57,56.49,56.57,131600.0,33.0283,33.0341,32.9874,33.0341,131600.0
2006-04-20 14:30:00,56.57,56.57,56.47,56.57,105300.0,33.0341,33.0341,32.9757,33.0341,105300.0
2006-04-20 14:35:00,56.56,56.57,56.49,56.49,158000.0,33.0283,33.0341,32.9874,32.9874,158000.0
2006-04-20 14:40:00,56.49,56.5,56.45,56.46,117800.0,32.9874,32.9932,32.964,32.9699,117800.0
2006-04-20 14:45:00,56.46,56.51,56.45,56.47,118700.0,32.9699,32.9991,32.964,32.9757,118700.0
2006-04-20 14:50:00,56.47,56.49,56.4,56.47,133600.0,32.9757,32.9874,32.9348,32.9757,133600.0
2006-04-20 14:55:00,56.48,56.52,56.47,56.47,60500.0,32.9815,33.0049,32.9757,32.9757,60500.0
2006-04-20 15:00:00,56.47,56.48,56.44,56.44,168900.0,32.9757,32.9815,32.9582,32.9582,168900.0
2006-04-20 15:05:00,56.43,56.5,56.42,56.48,166500.0,32.9523,32.9932,32.9465,32.9815,166500.0
2006-04-20 15:10:00,56.49,56.51,56.48,56.48,170400.0,32.9874,32.9991,32.9815,32.9815,170400.0
2006-04-20 15:15:00,56.48,56.49,56.4,56.4,121300.0,32.9815,32.9874,32.9348,32.9348,121300.0
2006-04-20 15:20:00,56.4,56.49,56.4,56.43,118500.0,32.9348,32.9874,32.9348,32.9523,118500.0
2006-04-20 15:25:00,56.43,56.43,56.38,56.41,150600.0,32.9523,32.9523,32.9232,32.9407,150600.0
2006-04-20 15:30:00,56.41,56.45,56.41,56.41,86700.0,32.9407,32.964,32.9407,32.9407,86700.0
2006-04-20 15:35:00,56.41,56.43,56.38,56.41,154500.0,32.9407,32.9523,32.9232,32.9407,154500.0
2006-04-20 15:40:00,56.42,56.42,56.3,56.32,269800.0,32.9465,32.9465,32.8764,32.8881,269800.0
2006-04-20 15:45:00,56.32,56.32,56.28,56.29,219900.0,32.8881,32.8881,32.8648,32.8706,219900.0
2006-04-20 15:50:00,56.29,56.29,56.14,56.15,356800.0,32.8706,32.8706,32.783,32.7888,356800.0
2006-04-20 15:55:00,56.15,56.26,56.14,56.25,318900.0,32.7888,32.8531,32.783,32.8472,318900.0
2006-04-21 09:30:00,56.1,56.41,56.1,56.27,1179800.0,32.7596,32.9407,32.7596,32.8589,1179800.0
2006-04-21 09:35:00,56.27,56.36,56.21,56.33,124800.0,32.8589,32.9115,32.8239,32.894,124800.0
2006-04-21 09:40:00,56.33,56.49,56.33,56.4,303200.0,32.894,32.9874,32.894,32.9348,303200.0
2006-04-21 09:45:00,56.4,56.43,56.33,56.42,87100.0,32.9348,32.9523,32.894,32.9465,87100.0
2006-04-21 09:50:00,56.42,56.61,56.39,56.59,351700.0,32.9465,33.0575,32.929,33.0458,351700.0
2006-04-21 09:55:00,56.59,56.6,56.4,56.55,100900.0,33.0458,33.0516,32.9348,33.0224,100900.0
2006-04-21 10:00:00,56.54,56.7,56.54,56.69,120800.0,33.0166,33.11,33.0166,33.1042,120800.0
2006-04-21 10:05:00,56.69,56.76,56.61,56.72,182500.0,33.1042,33.1451,33.0575,33.1217,182500.0
2006-04-21 10:10:00,56.72,56.76,56.69,56.7,186200.0,33.1217,33.1451,33.1042,33.11,186200.0
2006-04-21 10:15:00,56.7,56.7,56.58,56.68,214200.0,33.11,33.11,33.0399,33.0983,214200.0
2006-04-21 10:20:00,56.68,56.71,56.57,56.58,217300.0,33.0983,33.1159,33.0341,33.0399,217300.0
2006-04-21 10:25:00,56.58,56.6,56.48,56.59,116300.0,33.0399,33.0516,32.9815,33.0458,116300.0
2006-04-21 10:30:00,56.6,56.68,56.6,56.66,213300.0,33.0516,33.0983,33.0516,33.0867,213300.0
2006-04-21 10:35:00,56.66,56.71,56.65,56.67,193400.0,33.0867,33.1159,33.0808,33.0925,193400.0
2006-04-21 10:40:00,56.67,56.69,56.6,56.67,94800.0,33.0925,33.1042,33.0516,33.0925,94800.0
2006-04-21 10:45:00,56.67,56.67,56.6,56.62,92100.0,33.0925,33.0925,33.0516,33.0633,92100.0
2006-04-21 10:50:00,56.61,56.63,56.59,56.62,161500.0,33.0575,33.0691,33.0458,33.0633,161500.0
2006-04-21 10:55:00,56.62,56.64,56.53,56.57,90200.0,33.0633,33.075,33.0107,33.0341,90200.0
2006-04-21 11:00:00,56.57,56.6,56.54,56.56,151700.0,33.0341,33.0516,33.0166,33.0283,151700.0
2006-04-21 11:05:00,56.55,56.6,56.53,56.59,69800.0,33.0224,33.0516,33.0107,33.0458,69800.0
2006-04-21 11:10:00,56.59,56.6,56.54,56.6,80700.0,33.0458,33.0516,33.0166,33.0516,80700.0
2006-04-21 11:15:00,56.6,56.6,56.55,56.56,62000.0,33.0516,33.0516,33.0224,33.0283,62000.0
2006-04-21 11:20:00,56.57,56.59,56.56,56.59,68100.0,33.0341,33.0458,33.0283,33.0458,68100.0
2006-04-21 11:25:00,56.58,56.6,56.51,56.53,90700.0,33.0399,33.0516,32.9991,33.0107,90700.0
2006-04-21 11:30:00,56.54,56.56,56.52,56.53,69800.0,33.0166,33.0283,33.0049,33.0107,69800.0
2006-04-21 11:35:00,56.53,56.55,56.47,56.47,62300.0,33.0107,33.0224,32.9757,32.9757,62300.0
2006-04-21 11:40:00,56.48,56.53,56.46,56.52,72400.0,32.9815,33.0107,32.9699,33.0049,72400.0
2006-04-21 11:45:00,56.5,56.59,56.49,56.5,156600.0,32.9932,33.0458,32.9874,32.9932,156600.0
2006-04-21 11:50:00,56.5,56.52,56.46,56.5,55400.0,32.9932,33.0049,32.9699,32.9932,55400.0
2006-04-21 11:55:00,56.5,56.5,56.38,56.38,110800.0,32.9932,32.9932,32.9232,32.9232,110800.0
2006-04-21 12:00:00,56.38,56.44,56.35,56.39,129300.0,32.9232,32.9582,32.9056,32.929,129300.0
2006-04-21 12:05:00,56.39,56.41,56.34,56.36,86500.0,32.929,32.9407,32.8998,32.9115,86500.0
2006-04-21 12:10:00,56.36,56.36,56.25,56.28,109300.0,32.9115,32.9115,32.8472,32.8648,109300.0
2006-04-21 12:15:00,56.27,56.34,56.23,56.34,160900.0,32.8589,32.8998,32.8356,32.8998,160900.0
2006-04-21 12:20:00,56.33,56.37,56.26,56.37,105300.0,32.894,32.9173,32.8531,32.9173,105300.0
2006-04-21 12:25:00,56.37,56.4,56.35,56.39,48000.0,32.9173,32.9348,32.9056,32.929,48000.0
2006-04-21 12:30:00,56.39,56.4,56.32,56.39,236800.0,32.929,32.9348,32.8881,32.929,236800.0
2006-04-21 12:35:00,56.38,56.41,56.34,56.39,77600.0,32.9232,32.9407,32.8998,32.929,77600.0
2006-04-21 12:40:00,56.39,56.43,56.38,56.43,65600.0,32.929,32.9523,32.9232,32.9523,65600.0
2006-04-21 12:45:00,56.43,56.5,56.43,56.49,85700.0,32.9523,32.9932,32.9523,32.9874,85700.0
2006-04-21 12:50:00,56.49,56.5,56.46,56.46,32600.0,32.9874,32.9932,32.9699,32.9699,32600.0
2006-04-21 12:55:00,56.46,56.49,56.46,56.47,84000.0,32.9699,32.9874,32.9699,32.9757,84000.0
2006-04-21 13:00:00,56.48,56.48,56.41,56.42,78800.0,32.9815,32.9815,32.9407,32.9465,78800.0
2006-04-21 13:05:00,56.41,56.42,56.37,56.38,56500.0,32.9407,32.9465,32.9173,32.9232,56500.0
2006-04-21 13:10:00,56.38,56.41,56.37,56.37,71400.0,32.9232,32.9407,32.9173,32.9173,71400.0
2006-04-21 13:15:00,56.35,56.38,56.31,56.35,43200.0,32.9056,32.9232,32.8823,32.9056,43200.0
2006-04-21 13:20:00,56.36,56.43,56.36,56.43,48100.0,32.9115,32.9523,32.9115,32.9523,48100.0
2006-04-21 13:25:00,56.43,56.44,56.41,56.44,43800.0,32.9523,32.9582,32.9407,32.9582,43800.0
2006-04-21 13:30:00,56.44,56.45,56.41,56.43,71100.0,32.9582,32.964,32.9407,32.9523,71100.0
2006-04-21 13:35:00,56.43,56.47,56.43,56.47,23900.0,32.9523,32.9757,32.9523,32.9757,23900.0
2006-04-21 13:40:00,56.45,56.5,56.45,56.48,68800.0,32.964,32.9932,32.964,32.9815,68800.0
2006-04-21 13:45:00,56.48,56.48,56.43,56.44,73000.0,32.9815,32.9815,32.9523,32.9582,73000.0
2006-04-21 13:50:00,56.44,56.46,56.41,56.42,71000.0,32.9582,32.9699,32.9407,32.9465,71000.0
2006-04-21 13:55:00,56.42,56.44,56.38,56.41,178600.0,32.9465,32.9582,32.9232,32.9407,178600.0
2006-04-21 14:00:00,56.4,56.41,56.28,56.29,75700.0,32.9348,32.9407,32.8648,32.8706,75700.0
2006-04-21 14:05:00,56.3,56.38,56.29,56.34,80800.0,32.8764,32.9232,32.8706,32.8998,80800.0
2006-04-21 14:10:00,56.34,56.36,56.26,56.36,90100.0,32.8998,32.9115,32.8531,32.9115,90100.0
2006-04-21 14:15:00,56.35,56.36,56.24,56.27,96900.0,32.9056,32.9115,32.8414,32.8589,96900.0
2006-04-21 14:20:00,56.24,56.27,56.15,56.15,165400.0,32.8414,32.8589,32.7888,32.7888,165400.0
2006-04-21 14:25:00,56.15,56.15,56.06,56.11,153900.0,32.7888,32.7888,32.7363,32.7655,153900.0
2006-04-21 14:30:00,56.1,56.11,56.0,56.01,139800.0,32.7596,32.7655,32.7012,32.7071,139800.0
2006-04-21 14:35:00,56.01,56.1,55.99,56.1,239200.0,32.7071,32.7596,32.6954,32.7596,239200.0
2006-04-21 14:40:00,56.1,56.17,56.09,56.12,61800.0,32.7596,32.8005,32.7538,32.7713,61800.0
2006-04-21 14:45:00,56.12,56.15,56.05,56.15,151300.0,32.7713,32.7888,32.7304,32.7888,151300.0
2006-04-21 14:50:00,56.15,56.17,56.12,56.15,97000.0,32.7888,32.8005,32.7713,32.7888,97000.0
2006-04-21 14:55:00,56.12,56.18,56.11,56.17,104700.0,32.7713,32.8064,32.7655,32.8005,104700.0
2006-04-21 15:00:00,56.17,56.21,56.15,56.21,187300.0,32.8005,32.8239,32.7888,32.8239,187300.0
2006-04-21 15:05:00,56.22,56.25,56.19,56.19,144800.0,32.8297,32.8472,32.8122,32.8122,144800.0
2006-04-21 15:10:00,56.19,56.2,56.11,56.11,152600.0,32.8122,32.818,32.7655,32.7655,152600.0
2006-04-21 15:15:00,56.12,56.13,56.02,56.07,179900.0,32.7713,32.7772,32.7129,32.7421,179900.0
2006-04-21 15:20:00,56.07,56.12,56.06,56.12,92100.0,32.7421,32.7713,32.7363,32.7713,92100.0
2006-04-21 15:25:00,56.12,56.15,56.11,56.12,69900.0,32.7713,32.7888,32.7655,32.7713,69900.0
2006-04-21 15:30:00,56.13,56.18,56.1,56.12,104000.0,32.7772,32.8064,32.7596,32.7713,104000.0
2006-04-21 15:35:00,56.12,56.14,56.07,56.11,105900.0,32.7713,32.783,32.7421,32.7655,105900.0
2006-04-21 15:40:00,56.11,56.38,56.11,56.38,188100.0,32.7655,32.9232,32.7655,32.9232,188100.0
2006-04-21 15:45:00,56.35,56.45,56.32,56.43,221200.0,32.9056,32.964,32.8881,32.9523,221200.0
2006-04-21 15:50:00,56.43,56.43,56.27,56.36,156500.0,32.9523,32.9523,32.8589,32.9115,156500.0
2006-04-21 15:55:00,56.37,56.37,56.28,56.32,203800.0,32.9173,32.9173,32.8648,32.8881,203800.0
2006-04-24 09:30:00,56.15,56.46,56.15,56.44,290900.0,32.7888,32.9699,32.7888,32.9582,290900.0
2006-04-24 09:35:00,56.47,56.62,56.44,56.59,101300.0,32.9757,33.0633,32.9582,33.0458,101300.0
2006-04-24 09:40:00,56.58,56.59,56.42,56.45,100500.0,33.0399,33.0458,32.9465,32.964,100500.0
2006-04-24 09:45:00,56.43,56.5,56.39,56.49,98700.0,32.9523,32.9932,32.929,32.9874,98700.0
2006-04-24 09:50:00,56.49,56.59,56.48,56.58,195500.0,32.9874,33.0458,32.9815,33.0399,195500.0
2006-04-24 09:55:00,56.59,56.66,56.54,56.6,181700.0,33.0458,33.0867,33.0166,33.0516,181700.0
2006-04-24 10:00:00,56.59,56.67,56.59,56.67,141500.0,33.0458,33.0925,33.0458,33.0925,141500.0
2006-04-24 10:05:00,56.68,56.75,56.67,56.74,147800.0,33.0983,33.1392,33.0925,33.1334,147800.0
2006-04-24 10:10:00,56.74,56.78,56.44,56.71,149100.0,33.1334,33.1567,32.9582,33.1159,149100.0
2006-04-24 10:15:00,56.71,56.72,56.6,56.69,109900.0,33.1159,33.1217,33.0516,33.1042,109900.0
2006-04-24 10:20:00,56.69,56.7,56.63,56.65,229400.0,33.1042,33.11,33.0691,33.0808,229400.0
2006-04-24 10:25:00,56.65,56.74,56.64,56.74,227600.0,33.0808,33.1334,33.075,33.1334,227600.0
2006-04-24 10:30:00,56.75,56.85,56.73,56.85,117700.0,33.1392,33.1976,33.1275,33.1976,117700.0
2006-04-24 10:35:00,56.84,56.93,56.84,56.9,100800.0,33.1918,33.2443,33.1918,33.2268,100800.0
2006-04-24 10:40:00,56.91,57.0,56.9,57.0,137100.0,33.2326,33.2852,33.2268,33.2852,137100.0
2006-04-24 10:45:00,56.97,56.99,56.95,56.98,154500.0,33.2677,33.2794,33.256,33.2735,154500.0
2006-04-24 10:50:00,56.97,56.98,56.79,56.79,69600.0,33.2677,33.2735,33.1626,33.1626,69600.0
2006-04-24 10:55:00,56.8,56.81,56.69,56.79,144300.0,33.1684,33.1742,33.1042,33.1626,144300.0
2006-04-24 11:00:00,56.77,56.8,56.75,56.76,61700.0,33.1509,33.1684,33.1392,33.1451,61700.0
2006-04-24 11:05:00,56.77,56.78,56.7,56.74,122100.0,33.1509,33.1567,33.11,33.1334,122100.0
2006-04-24 11:10:00,56.74,56.79,56.73,56.78,32800.0,33.1334,33.1626,33.1275,33.1567,32800.0
2006-04-24 11:15:00,56.77,56.83,56.76,56.78,197400.0,33.1509,33.1859,33.1451,33.1567,197400.0
2006-04-24 11:20:00,56.78,56.85,56.78,56.84,116700.0,33.1567,33.1976,33.1567,33.1918,116700.0
2006-04-24 11:25:00,56.85,56.85,56.78,56.78,170000.0,33.1976,33.1976,33.1567,33.1567,170000.0
2006-04-24 11:30:00,56.78,56.81,56.77,56.78,159400.0,33.1567,33.1742,33.1509,33.1567,159400.0
2006-04-24 11:35:00,56.79,56.86,56.79,56.85,150700.0,33.1626,33.2034,33.1626,33.1976,150700.0
2006-04-24 11:40:00,56.86,56.87,56.81,56.82,105600.0,33.2034,33.2093,33.1742,33.1801,105600.0
2006-04-24 11:45:00,56.83,56.83,56.74,56.74,226100.0,33.1859,33.1859,33.1334,33.1334,226100.0
2006-04-24 11:50:00,56.75,56.78,56.75,56.76,103200.0,33.1392,33.1567,33.1392,33.1451,103200.0
2006-04-24 11:55:00,56.75,56.83,56.71,56.82,115000.0,33.1392,33.1859,33.1159,33.1801,115000.0
2006-04-24 12:00:00,56.83,56.87,56.75,56.83,334900.0,33.1859,33.2093,33.1392,33.1859,334900.0
2006-04-24 12:05:00,56.83,56.85,56.8,56.8,198700.0,33.1859,33.1976,33.1684,33.1684,198700.0
2006-04-24 12:10:00,56.81,56.81,56.77,56.78,44600.0,33.1742,33.1742,33.1509,33.1567,44600.0
2006-04-24 12:15:00,56.78,56.79,56.74,56.74,52200.0,33.1567,33.1626,33.1334,33.1334,52200.0
2006-04-24 12:20:00,56.74,56.75,56.66,56.7,57900.0,33.1334,33.1392,33.0867,33.11,57900.0
2006-04-24 12:25:00,56.71,56.75,56.68,56.75,53800.0,33.1159,33.1392,33.0983,33.1392,53800.0
2006-04-24 12:30:00,56.75,56.79,56.75,56.78,54800.0,33.1392,33.1626,33.1392,33.1567,54800.0
2006-04-24 12:35:00,56.78,56.8,56.75,56.77,54700.0,33.1567,33.1684,33.1392,33.1509,54700.0
2006-04-24 12:40:00,56.77,56.8,56.75,56.75,74600.0,33.1509,33.1684,33.1392,33.1392,74600.0
2006-04-24 12:45:00,56.76,56.79,56.74,56.75,40000.0,33.1451,33.1626,33.1334,33.1392,40000.0
2006-04-24 12:50:00,56.74,56.8,56.74,56.79,67000.0,33.1334,33.1684,33.1334,33.1626,67000.0
2006-04-24 12:55:00,56.78,56.88,56.75,56.85,54500.0,33.1567,33.2151,33.1392,33.1976,54500.0
2006-04-24 13:00:00,56.84,56.88,56.83,56.86,70000.0,33.1918,33.2151,33.1859,33.2034,70000.0
2006-04-24 13:05:00,56.87,56.89,56.85,56.87,71500.0,33.2093,33.221,33.1976,33.2093,71500.0
2006-04-24 13:10:00,56.87,56.87,56.76,56.78,50600.0,33.2093,33.2093,33.1451,33.1567,50600.0
2006-04-24 13:15:00,56.78,56.8,56.77,56.78,37100.0,33.1567,33.1684,33.1509,33.1567,37100.0
2006-04-24 13:20:00,56.78,56.82,56.77,56.8,100000.0,33.1567,33.1801,33.1509,33.1684,100000.0
2006-04-24 13:25:00,56.79,56.8,56.76,56.77,23500.0,33.1626,33.1684,33.1451,33.1509,23500.0
2006-04-24 13:30:00,56.77,56.79,56.76,56.78,54000.0,33.1509,33.1626,33.1451,33.1567,54000.0
2006-04-24 13:35:00,56.78,56.78,56.72,56.73,102800.0,33.1567,33.1567,33.1217,33.1275,102800.0
2006-04-24 13:40:00,56.73,56.8,56.72,56.8,73100.0,33.1275,33.1684,33.1217,33.1684,73100.0
2006-04-24 13:45:00,56.79,56.81,56.79,56.8,38300.0,33.1626,33.1742,33.1626,33.1684,38300.0
2006-04-24 13:50:00,56.8,56.85,56.79,56.85,77600.0,33.1684,33.1976,33.1626,33.1976,77600.0
2006-04-24 13:55:00,56.85,56.87,56.77,56.79,55400.0,33.1976,33.2093,33.1509,33.1626,55400.0
2006-04-24 14:00:00,56.8,56.86,56.8,56.82,69500.0,33.1684,33.2034,33.1684,33.1801,69500.0
2006-04-24 14:05:00,56.82,56.86,56.8,56.86,49900.0,33.1801,33.2034,33.1684,33.2034,49900.0
2006-04-24 14:10:00,56.86,56.86,56.82,56.83,74800.0,33.2034,33.2034,33.1801,33.1859,74800.0
2006-04-24 14:15:00,56.82,56.84,56.81,56.84,29100.0,33.1801,33.1918,33.1742,33.1918,29100.0
2006-04-24 14:20:00,56.85,56.94,56.84,56.84,89000.0,33.1976,33.2502,33.1918,33.1918,89000.0
2006-04-24 14:25:00,56.84,56.91,56.84,56.89,52400.0,33.1918,33.2326,33.1918,33.221,52400.0
2006-04-24 14:30:00,56.9,56.9,56.81,56.82,41400.0,33.2268,33.2268,33.1742,33.1801,41400.0
2006-04-24 14:35:00,56.82,56.83,56.8,56.81,60000.0,33.1801,33.1859,33.1684,33.1742,60000.0
2006-04-24 14:40:00,56.81,56.82,56.77,56.78,104500.0,33.1742,33.1801,33.1509,33.1567,104500.0
2006-04-24 14:45:00,56.78,56.79,56.73,56.74,119000.0,33.1567,33.1626,33.1275,33.1334,119000.0
2006-04-24 14:50:00,56.73,56.74,56.71,56.72,107700.0,33.1275,33.1334,33.1159,33.1217,107700.0
2006-04-24 14:55:00,56.74,56.75,56.7,56.7,90200.0,33.1334,33.1392,33.11,33.11,90200.0
2006-04-24 15:00:00,56.7,56.72,56.66,56.71,113200.0,33.11,33.1217,33.0867,33.1159,113200.0
2006-04-24 15:05:00,56.72,56.72,56.63,56.63,61800.0,33.1217,33.1217,33.0691,33.0691,61800.0
2006-04-24 15:10:00,56.64,56.64,56.58,56.61,123000.0,33.075,33.075,33.0399,33.0575,123000.0
2006-04-24 15:15:00,56.62,56.68,56.61,56.65,110400.0,33.0633,33.0983,33.0575,33.0808,110400.0
2006-04-24 15:20:00,56.66,56.73,56.65,56.72,129600.0,33.0867,33.1275,33.0808,33.1217,129600.0
2006-04-24 15:25:00,56.72,56.74,56.68,56.7,117300.0,33.1217,33.1334,33.0983,33.11,117300.0
2006-04-24 15:30:00,56.7,56.76,56.69,56.73,190000.0,33.11,33.1451,33.1042,33.1275,190000.0
2006-04-24 15:35:00,56.73,56.74,56.7,56.73,113300.0,33.1275,33.1334,33.11,33.1275,113300.0
2006-04-24 15:40:00,56.73,56.74,56.62,56.62,172100.0,33.1275,33.1334,33.0633,33.0633,172100.0
2006-04-24 15:45:00,56.61,56.63,56.59,56.62,171700.0,33.0575,33.0691,33.0458,33.0633,171700.0
2006-04-24 15:50:00,56.62,56.65,56.6,56.6,142000.0,33.0633,33.0808,33.0516,33.0516,142000.0
2006-04-24 15:55:00,56.6,56.63,56.58,56.6,216600.0,33.0516,33.0691,33.0399,33.0516,216600.0
2006-04-25 09:30:00,56.9,56.91,56.82,56.84,424600.0,33.2268,33.2326,33.1801,33.1918,424600.0
2006-04-25 09:35:00,56.85,56.9,56.71,56.76,152900.0,33.1976,33.2268,33.1159,33.1451,152900.0
2006-04-25 09:40:00,56.73,56.76,56.63,56.7,171300.0,33.1275,33.1451,33.0691,33.11,171300.0
2006-04-25 09:45:00,56.7,56.79,56.66,56.77,122900.0,33.11,33.1626,33.0867,33.1509,122900.0
2006-04-25 09:50:00,56.75,56.86,56.75,56.79,90400.0,33.1392,33.2034,33.1392,33.1626,90400.0
2006-04-25 09:55:00,56.8,56.86,56.76,56.84,106300.0,33.1684,33.2034,33.1451,33.1918,106300.0
2006-04-25 10:00:00,56.84,56.85,56.67,56.78,123800.0,33.1918,33.1976,33.0925,33.1567,123800.0
2006-04-25 10:05:00,56.79,56.8,56.72,56.73,190500.0,33.1626,33.1684,33.1217,33.1275,190500.0
2006-04-25 10:10:00,56.74,56.83,56.71,56.8,157000.0,33.1334,33.1859,33.1159,33.1684,157000.0
2006-04-25 10:15:00,56.8,56.88,56.8,56.84,116500.0,33.1684,33.2151,33.1684,33.1918,116500.0
2006-04-25 10:20:00,56.85,56.85,56.79,56.81,95300.0,33.1976,33.1976,33.1626,33.1742,95300.0
2006-04-25 10:25:00,56.81,56.88,56.76,56.88,191500.0,33.1742,33.2151,33.1451,33.2151,191500.0
2006-04-25 10:30:00,56.88,56.93,56.86,56.89,174000.0,33.2151,33.2443,33.2034,33.221,174000.0
2006-04-25 10:35:00,56.88,56.92,56.83,56.86,156300.0,33.2151,33.2385,33.1859,33.2034,156300.0
2006-04-25 10:40:00,56.85,56.96,56.81,56.93,246800.0,33.1976,33.2618,33.1742,33.2443,246800.0
2006-04-25 10:45:00,56.91,57.12,56.9,57.09,406100.0,33.2326,33.3553,33.2268,33.3378,406100.0
2006-04-25 10:50:00,57.1,57.21,57.09,57.2,335300.0,33.3436,33.4078,33.3378,33.402,335300.0
2006-04-25 10:55:00,57.21,57.46,57.2,57.46,413200.0,33.4078,33.5538,33.402,33.5538,413200.0
2006-04-25 11:00:00,57.43,57.44,57.27,57.29,266300.0,33.5363,33.5421,33.4429,33.4545,266300.0
2006-04-25 11:05:00,57.26,57.3,57.19,57.27,135800.0,33.437,33.4604,33.3962,33.4429,135800.0
2006-04-25 11:10:00,57.3,57.36,57.23,57.27,197500.0,33.4604,33.4954,33.4195,33.4429,197500.0
2006-04-25 11:15:00,57.27,57.37,57.26,57.3,84500.0,33.4429,33.5013,33.437,33.4604,84500.0
2006-04-25 11:20:00,57.3,57.32,57.26,57.26,111900.0,33.4604,33.4721,33.437,33.437,111900.0
2006-04-25 11:25:00,57.26,57.29,57.23,57.26,101500.0,33.437,33.4545,33.4195,33.437,101500.0
2006-04-25 11:30:00,57.26,57.38,57.25,57.31,241700.0,33.437,33.5071,33.4312,33.4662,241700.0
2006-04-25 11:35:00,57.31,57.35,57.26,57.27,143400.0,33.4662,33.4896,33.437,33.4429,143400.0
2006-04-25 11:40:00,57.27,57.28,57.24,57.27,145400.0,33.4429,33.4487,33.4253,33.4429,145400.0
2006-04-25 11:45:00,57.27,57.34,57.25,57.33,112100.0,33.4429,33.4837,33.4312,33.4779,112100.0
2006-04-25 11:50:00,57.33,57.38,57.31,57.36,293700.0,33.4779,33.5071,33.4662,33.4954,293700.0
2006-04-25 11:55:00,57.35,57.45,57.35,57.44,205200.0,33.4896,33.548,33.4896,33.5421,205200.0
2006-04-25 12:00:00,57.44,57.47,57.43,57.47,201900.0,33.5421,33.5597,33.5363,33.5597,201900.0
2006-04-25 12:05:00,57.47,57.49,57.4,57.4,173200.0,33.5597,33.5713,33.5188,33.5188,173200.0
2006-04-25 12:10:00,57.42,57.47,57.39,57.45,94400.0,33.5305,33.5597,33.5129,33.548,94400.0
2006-04-25 12:15:00,57.45,57.45,57.36,57.38,94500.0,33.548,33.548,33.4954,33.5071,94500.0
2006-04-25 12:20:00,57.38,57.39,57.34,57.34,90400.0,33.5071,33.5129,33.4837,33.4837,90400.0
2006-04-25 12:25:00,57.34,57.47,57.33,57.45,97500.0,33.4837,33.5597,33.4779,33.548,97500.0
2006-04-25 12:30:00,57.45,57.46,57.36,57.38,93500.0,33.548,33.5538,33.4954,33.5071,93500.0
2006-04-25 12:35:00,57.36,57.38,57.34,57.36,55800.0,33.4954,33.5071,33.4837,33.4954,55800.0
2006-04-25 12:40:00,57.37,57.43,57.35,57.42,64900.0,33.5013,33.5363,33.4896,33.5305,64900.0
2006-04-25 12:45:00,57.43,57.45,57.39,57.4,80200.0,33.5363,33.548,33.5129,33.5188,80200.0
2006-04-25 12:50:00,57.39,57.45,57.37,57.38,69100.0,33.5129,33.548,33.5013,33.5071,69100.0
2006-04-25 12:55:00,57.38,57.42,57.37,57.39,118000.0,33.5071,33.5305,33.5013,33.5129,118000.0
2006-04-25 13:00:00,57.4,57.45,57.38,57.44,151000.0,33.5188,33.548,33.5071,33.5421,151000.0
2006-04-25 13:05:00,57.45,57.46,57.41,57.42,152900.0,33.548,33.5538,33.5246,33.5305,152900.0
2006-04-25 13:10:00,57.42,57.43,57.38,57.43,71900.0,33.5305,33.5363,33.5071,33.5363,71900.0
2006-04-25 13:15:00,57.43,57.5,57.43,57.47,70400.0,33.5363,33.5772,33.5363,33.5597,70400.0
2006-04-25 13:20:00,57.48,57.48,57.46,57.47,67500.0,33.5655,33.5655,33.5538,33.5597,67500.0
2006-04-25 13:25:00,57.48,57.48,57.35,57.44,104200.0,33.5655,33.5655,33.4896,33.5421,104200.0
2006-04-25 13:30:00,57.45,57.45,57.36,57.37,48600.0,33.548,33.548,33.4954,33.5013,48600.0
2006-04-25 13:35:00,57.37,57.42,57.33,57.42,60100.0,33.5013,33.5305,33.4779,33.5305,60100.0
2006-04-25 13:40:00,57.41,57.42,57.3,57.3,141600.0,33.5246,33.5305,33.4604,33.4604,141600.0
2006-04-25 13:45:00,57.31,57.37,57.3,57.36,153900.0,33.4662,33.5013,33.4604,33.4954,153900.0
2006-04-25 13:50:00,57.37,57.41,57.35,57.36,110900.0,33.5013,33.5246,33.4896,33.4954,110900.0
2006-04-25 13:55:00,57.35,57.38,57.32,57.33,133000.0,33.4896,33.5071,33.4721,33.4779,133000.0
2006-04-25 14:00:00,57.33,57.38,57.32,57.36,69000.0,33.4779,33.5071,33.4721,33.4954,69000.0
2006-04-25 14:05:00,57.36,57.4,57.34,57.39,96400.0,33.4954,33.5188,33.4837,33.5129,96400.0
2006-04-25 14:10:00,57.4,57.45,57.38,57.44,108000.0,33.5188,33.548,33.5071,33.5421,108000.0
2006-04-25 14:15:00,57.43,57.44,57.39,57.4,91400.0,33.5363,33.5421,33.5129,33.5188,91400.0
2006-04-25 14:20:00,57.4,57.46,57.4,57.46,96700.0,33.5188,33.5538,33.5188,33.5538,96700.0
2006-04-25 14:25:00,57.46,57.47,57.42,57.46,262300.0,33.5538,33.5597,33.5305,33.5538,262300.0
2006-04-25 14:30:00,57.46,57.5,57.45,57.48,144000.0,33.5538,33.5772,33.548,33.5655,144000.0
2006-04-25 14:35:00,57.49,57.52,57.41,57.41,134700.0,33.5713,33.5889,33.5246,33.5246,134700.0
2006-04-25 14:40:00,57.41,57.45,57.35,57.38,110200.0,33.5246,33.548,33.4896,33.5071,110200.0
2006-04-25 14:45:00,57.37,57.46,57.36,57.42,139500.0,33.5013,33.5538,33.4954,33.5305,139500.0
2006-04-25 14:50:00,57.42,57.43,57.24,57.25,104700.0,33.5305,33.5363,33.4253,33.4312,104700.0
2006-04-25 14:55:00,57.25,57.31,57.24,57.3,128000.0,33.4312,33.4662,33.4253,33.4604,128000.0
2006-04-25 15:00:00,57.3,57.31,57.24,57.28,102900.0,33.4604,33.4662,33.4253,33.4487,102900.0
2006-04-25 15:05:00,57.28,57.32,57.28,57.3,84000.0,33.4487,33.4721,33.4487,33.4604,84000.0
2006-04-25 15:10:00,57.3,57.31,57.24,57.3,165500.0,33.4604,33.4662,33.4253,33.4604,165500.0
2006-04-25 15:15:00,57.3,57.31,57.29,57.31,240100.0,33.4604,33.4662,33.4545,33.4662,240100.0
2006-04-25 15:20:00,57.32,57.32,57.28,57.28,192700.0,33.4721,33.4721,33.4487,33.4487,192700.0
2006-04-25 15:25:00,57.28,57.32,57.28,57.31,127800.0,33.4487,33.4721,33.4487,33.4662,127800.0
2006-04-25 15:30:00,57.31,57.33,57.28,57.3,140300.0,33.4662,33.4779,33.4487,33.4604,140300.0
2006-04-25 15:35:00,57.3,57.31,57.27,57.28,142600.0,33.4604,33.4662,33.4429,33.4487,142600.0
2006-04-25 15:40:00,57.29,57.3,57.25,57.27,178600.0,33.4545,33.4604,33.4312,33.4429,178600.0
2006-04-25 15:45:00,57.26,57.28,57.25,57.25,193800.0,33.437,33.4487,33.4312,33.4312,193800.0
2006-04-25 15:50:00,57.26,57.28,57.25,57.26,214900.0,33.437,33.4487,33.4312,33.437,214900.0
2006-04-25 15:55:00,57.25,57.31,57.25,57.29,231000.0,33.4312,33.4662,33.4312,33.4545,231000.0
2006-04-26 09:30:00,57.56,57.94,57.48,57.91,318200.0,33.6122,33.8341,33.5655,33.8166,318200.0
2006-04-26 09:35:00,57.91,57.98,57.76,57.84,1143900.0,33.8166,33.8575,33.729,33.7757,1143900.0
2006-04-26 09:40:00,57.83,57.93,57.79,57.81,148700.0,33.7699,33.8283,33.7465,33.7582,148700.0
2006-04-26 09:45:00,57.8,57.87,57.74,57.82,124700.0,33.7524,33.7932,33.7173,33.764,124700.0
2006-04-26 09:50:00,57.81,57.9,57.81,57.85,201100.0,33.7582,33.8108,33.7582,33.7816,201100.0
2006-04-26 09:55:00,57.85,57.94,57.8,57.9,153600.0,33.7816,33.8341,33.7524,33.8108,153600.0
2006-04-26 10:00:00,57.9,57.9,57.69,57.8,152600.0,33.8108,33.8108,33.6881,33.7524,152600.0
2006-04-26 10:05:00,57.8,57.99,57.77,57.9,135500.0,33.7524,33.8633,33.7348,33.8108,135500.0
2006-04-26 10:10:00,57.9,58.0,57.88,57.96,122200.0,33.8108,33.8692,33.7991,33.8458,122200.0
2006-04-26 10:15:00,57.96,57.98,57.88,57.92,228500.0,33.8458,33.8575,33.7991,33.8224,228500.0
2006-04-26 10:20:00,57.93,57.93,57.88,57.91,86700.0,33.8283,33.8283,33.7991,33.8166,86700.0
2006-04-26 10:25:00,57.91,57.98,57.87,57.96,117500.0,33.8166,33.8575,33.7932,33.8458,117500.0
2006-04-26 10:30:00,57.96,58.0,57.95,57.97,163200.0,33.8458,33.8692,33.84,33.8516,163200.0
2006-04-26 10:35:00,57.96,57.97,57.9,57.91,181300.0,33.8458,33.8516,33.8108,33.8166,181300.0
2006-04-26 10:40:00,57.92,57.94,57.85,57.92,91500.0,33.8224,33.8341,33.7816,33.8224,91500.0
2006-04-26 10:45:00,57.92,57.94,57.87,57.89,117300.0,33.8224,33.8341,33.7932,33.8049,117300.0
2006-04-26 10:50:00,57.89,57.91,57.85,57.87,85000.0,33.8049,33.8166,33.7816,33.7932,85000.0
2006-04-26 10:55:00,57.87,57.87,57.77,57.78,104100.0,33.7932,33.7932,33.7348,33.7407,104100.0
2006-04-26 11:00:00,57.78,57.8,57.72,57.73,79500.0,33.7407,33.7524,33.7056,33.7115,79500.0
2006-04-26 11:05:00,57.72,57.85,57.72,57.84,53900.0,33.7056,33.7816,33.7056,33.7757,53900.0
2006-04-26 11:10:00,57.84,57.88,57.8,57.87,62700.0,33.7757,33.7991,33.7524,33.7932,62700.0
2006-04-26 11:15:00,57.86,57.93,57.85,57.93,59800.0,33.7874,33.8283,33.7816,33.8283,59800.0
2006-04-26 11:20:00,57.93,57.98,57.9,57.91,101800.0,33.8283,33.8575,33.8108,33.8166,101800.0
2006-04-26 11:25:00,57.91,57.94,57.86,57.92,110500.0,33.8166,33.8341,33.7874,33.8224,110500.0
2006-04-26 11:30:00,57.91,57.94,57.86,57.92,97600.0,33.8166,33.8341,33.7874,33.8224,97600.0
2006-04-26 11:35:00,57.92,57.95,57.89,57.95,62500.0,33.8224,33.84,33.8049,33.84,62500.0
2006-04-26 11:40:00,57.95,58.0,57.93,57.94,81100.0,33.84,33.8692,33.8283,33.8341,81100.0
2006-04-26 11:45:00,57.94,58.0,57.94,57.98,80000.0,33.8341,33.8692,33.8341,33.8575,80000.0
2006-04-26 11:50:00,57.97,58.0,57.96,58.0,86600.0,33.8516,33.8692,33.8458,33.8692,86600.0
2006-04-26 11:55:00,57.98,58.0,57.96,57.98,78300.0,33.8575,33.8692,33.8458,33.8575,78300.0
2006-04-26 12:00:00,57.97,57.98,57.9,57.93,96700.0,33.8516,33.8575,33.8108,33.8283,96700.0
2006-04-26 12:05:00,57.93,57.98,57.9,57.9,75700.0,33.8283,33.8575,33.8108,33.8108,75700.0
2006-04-26 12:10:00,57.89,57.95,57.86,57.94,59600.0,33.8049,33.84,33.7874,33.8341,59600.0
2006-04-26 12:15:00,57.92,57.94,57.87,57.92,59400.0,33.8224,33.8341,33.7932,33.8224,59400.0
2006-04-26 12:20:00,57.91,57.93,57.9,57.92,77900.0,33.8166,33.8283,33.8108,33.8224,77900.0
2006-04-26 12:25:00,57.93,58.0,57.92,58.0,189200.0,33.8283,33.8692,33.8224,33.8692,189200.0
2006-04-26 12:30:00,58.0,58.01,57.93,57.94,99800.0,33.8692,33.875,33.8283,33.8341,99800.0
2006-04-26 12:35:00,57.93,57.97,57.93,57.97,29900.0,33.8283,33.8516,33.8283,33.8516,29900.0
2006-04-26 12:40:00,57.97,57.98,57.95,57.98,32600.0,33.8516,33.8575,33.84,33.8575,32600.0
2006-04-26 12:45:00,57.98,57.99,57.8,57.94,65800.0,33.8575,33.8633,33.7524,33.8341,65800.0
2006-04-26 12:50:00,57.95,58.0,57.93,57.99,121000.0,33.84,33.8692,33.8283,33.8633,121000.0
2006-04-26 12:55:00,58.0,58.02,57.98,58.01,64800.0,33.8692,33.8808,33.8575,33.875,64800.0
2006-04-26 13:00:00,58.0,58.01,57.95,57.95,91400.0,33.8692,33.875,33.84,33.84,91400.0
2006-04-26 13:05:00,57.96,57.96,57.92,57.95,58100.0,33.8458,33.8458,33.8224,33.84,58100.0
2006-04-26 13:10:00,57.95,58.01,57.95,58.0,70800.0,33.84,33.875,33.84,33.8692,70800.0
2006-04-26 13:15:00,58.0,58.05,57.95,57.95,139400.0,33.8692,33.8983,33.84,33.84,139400.0
2006-04-26 13:20:00,57.95,57.97,57.91,57.96,143900.0,33.84,33.8516,33.8166,33.8458,143900.0
2006-04-26 13:25:00,57.96,57.99,57.94,57.95,50500.0,33.8458,33.8633,33.8341,33.84,50500.0
2006-04-26 13:30:00,57.94,58.0,57.93,57.98,43200.0,33.8341,33.8692,33.8283,33.8575,43200.0
2006-04-26 13:35:00,57.99,58.01,57.98,57.99,49400.0,33.8633,33.875,33.8575,33.8633,49400.0
2006-04-26 13:40:00,58.0,58.02,57.98,58.0,41800.0,33.8692,33.8808,33.8575,33.8692,41800.0
2006-04-26 13:45:00,57.99,58.03,57.99,58.03,40600.0,33.8633,33.8867,33.8633,33.8867,40600.0
2006-04-26 13:50:00,58.02,58.03,57.97,57.98,39800.0,33.8808,33.8867,33.8516,33.8575,39800.0
2006-04-26 13:55:00,57.98,58.01,57.97,58.01,73000.0,33.8575,33.875,33.8516,33.875,73000.0
2006-04-26 14:00:00,58.01,58.06,57.96,57.96,114600.0,33.875,33.9042,33.8458,33.8458,114600.0
2006-04-26 14:05:00,57.97,57.98,57.91,57.97,76300.0,33.8516,33.8575,33.8166,33.8516,76300.0
2006-04-26 14:10:00,57.97,58.03,57.97,58.0,93900.0,33.8516,33.8867,33.8516,33.8692,93900.0
2006-04-26 14:15:00,58.0,58.01,57.97,57.99,65200.0,33.8692,33.875,33.8516,33.8633,65200.0
2006-04-26 14:20:00,57.99,57.99,57.93,57.94,82500.0,33.8633,33.8633,33.8283,33.8341,82500.0
2006-04-26 14:25:00,57.95,58.0,57.94,57.99,103800.0,33.84,33.8692,33.8341,33.8633,103800.0
2006-04-26 14:30:00,58.0,58.04,57.99,58.03,87800.0,33.8692,33.8925,33.8633,33.8867,87800.0
2006-04-26 14:35:00,58.03,58.04,57.99,57.99,78000.0,33.8867,33.8925,33.8633,33.8633,78000.0
2006-04-26 14:40:00,57.99,58.01,57.99,58.01,70400.0,33.8633,33.875,33.8633,33.875,70400.0
2006-04-26 14:45:00,58.0,58.02,57.98,57.98,73000.0,33.8692,33.8808,33.8575,33.8575,73000.0
2006-04-26 14:50:00,57.99,58.01,57.97,58.01,399700.0,33.8633,33.875,33.8516,33.875,399700.0
2006-04-26 14:55:00,58.01,58.02,57.99,57.99,77000.0,33.875,33.8808,33.8633,33.8633,77000.0
2006-04-26 15:00:00,58.0,58.03,57.91,57.93,154300.0,33.8692,33.8867,33.8166,33.8283,154300.0
2006-04-26 15:05:00,57.93,57.95,57.92,57.95,84900.0,33.8283,33.84,33.8224,33.84,84900.0
2006-04-26 15:10:00,57.95,58.02,57.94,58.0,155400.0,33.84,33.8808,33.8341,33.8692,155400.0
2006-04-26 15:15:00,58.01,58.01,57.9,57.92,160800.0,33.875,33.875,33.8108,33.8224,160800.0
2006-04-26 15:20:00,57.92,57.96,57.9,57.92,84100.0,33.8224,33.8458,33.8108,33.8224,84100.0
2006-04-26 15:25:00,57.91,57.94,57.87,57.9,133700.0,33.8166,33.8341,33.7932,33.8108,133700.0
2006-04-26 15:30:00,57.89,57.97,57.87,57.94,127000.0,33.8049,33.8516,33.7932,33.8341,127000.0
2006-04-26 15:35:00,57.94,57.94,57.87,57.92,124700.0,33.8341,33.8341,33.7932,33.8224,124700.0
2006-04-26 15:40:00,57.92,57.97,57.9,57.97,106800.0,33.8224,33.8516,33.8108,33.8516,106800.0
2006-04-26 15:45:00,57.98,57.98,57.91,57.92,81700.0,33.8575,33.8575,33.8166,33.8224,81700.0
2006-04-26 15:50:00,57.93,57.99,57.92,57.97,130400.0,33.8283,33.8633,33.8224,33.8516,130400.0
2006-04-26 15:55:00,57.97,58.01,57.96,58.0,209600.0,33.8516,33.875,33.8458,33.8692,209600.0
2006-04-27 09:30:00,57.8,58.09,57.76,58.05,251400.0,33.7524,33.9217,33.729,33.8983,251400.0
2006-04-27 09:35:00,58.05,58.2,58.05,58.19,125400.0,33.8983,33.9859,33.8983,33.9801,125400.0
2006-04-27 09:40:00,58.19,58.2,57.8,58.03,211100.0,33.9801,33.9859,33.7524,33.8867,211100.0
2006-04-27 09:45:00,58.06,58.21,58.04,58.2,91400.0,33.9042,33.9918,33.8925,33.9859,91400.0
2006-04-27 09:50:00,58.21,58.27,58.11,58.16,112100.0,33.9918,34.0268,33.9334,33.9626,112100.0
2006-04-27 09:55:00,58.16,58.29,58.15,58.27,77900.0,33.9626,34.0385,33.9567,34.0268,77900.0
2006-04-27 10:00:00,58.27,58.51,58.27,58.47,204300.0,34.0268,34.167,34.0268,34.1436,204300.0
2006-04-27 10:05:00,58.46,58.6,58.32,58.55,164200.0,34.1378,34.2195,34.056,34.1903,164200.0
2006-04-27 10:10:00,58.56,58.73,58.55,58.68,278300.0,34.1962,34.2954,34.1903,34.2662,278300.0
2006-04-27 10:15:00,58.68,58.7,58.5,58.51,152900.0,34.2662,34.2779,34.1611,34.167,152900.0
2006-04-27 10:20:00,58.53,58.55,58.45,58.52,111300.0,34.1786,34.1903,34.1319,34.1728,111300.0
2006-04-27 10:25:00,58.52,58.6,58.5,58.54,175800.0,34.1728,34.2195,34.1611,34.1845,175800.0
2006-04-27 10:30:00,58.53,58.55,58.4,58.4,150500.0,34.1786,34.1903,34.1027,34.1027,150500.0
2006-04-27 10:35:00,58.39,58.42,58.22,58.23,103200.0,34.0969,34.1144,33.9976,34.0035,103200.0
2006-04-27 10:40:00,58.24,58.29,58.23,58.24,252200.0,34.0093,34.0385,34.0035,34.0093,252200.0
2006-04-27 10:45:00,58.25,58.27,58.21,58.24,141200.0,34.0151,34.0268,33.9918,34.0093,141200.0
2006-04-27 10:50:00,58.24,58.25,58.2,58.24,328200.0,34.0093,34.0151,33.9859,34.0093,328200.0
2006-04-27 10:55:00,58.24,58.29,58.2,58.23,64500.0,34.0093,34.0385,33.9859,34.0035,64500.0
2006-04-27 11:00:00,58.23,58.28,58.22,58.26,149800.0,34.0035,34.0327,33.9976,34.021,149800.0
2006-04-27 11:05:00,58.26,58.32,58.24,58.3,238700.0,34.021,34.056,34.0093,34.0443,238700.0
2006-04-27 11:10:00,58.3,58.39,58.27,58.39,97600.0,34.0443,34.0969,34.0268,34.0969,97600.0
2006-04-27 11:15:00,58.39,58.39,58.25,58.25,91300.0,34.0969,34.0969,34.0151,34.0151,91300.0
2006-04-27 11:20:00,58.25,58.45,58.25,58.45,110300.0,34.0151,34.1319,34.0151,34.1319,110300.0
2006-04-27 11:25:00,58.45,58.47,58.39,58.41,67500.0,34.1319,34.1436,34.0969,34.1086,67500.0
2006-04-27 11:30:00,58.4,58.42,58.35,58.41,51800.0,34.1027,34.1144,34.0735,34.1086,51800.0
2006-04-27 11:35:00,58.4,58.41,58.36,58.39,51700.0,34.1027,34.1086,34.0794,34.0969,51700.0
2006-04-27 11:40:00,58.39,58.47,58.38,58.43,59300.0,34.0969,34.1436,34.0911,34.1202,59300.0
2006-04-27 11:45:00,58.43,58.47,58.38,58.47,103600.0,34.1202,34.1436,34.0911,34.1436,103600.0
2006-04-27 11:50:00,58.47,58.49,58.43,58.47,81900.0,34.1436,34.1553,34.1202,34.1436,81900.0
2006-04-27 11:55:00,58.47,58.5,58.4,58.44,72400.0,34.1436,34.1611,34.1027,34.1261,72400.0
2006-04-27 12:00:00,58.44,58.6,58.44,58.58,87700.0,34.1261,34.2195,34.1261,34.2078,87700.0
2006-04-27 12:05:00,58.58,58.59,58.49,58.5,267600.0,34.2078,34.2137,34.1553,34.1611,267600.0
2006-04-27 12:10:00,58.5,58.56,58.46,58.53,58800.0,34.1611,34.1962,34.1378,34.1786,58800.0
2006-04-27 12:15:00,58.52,58.62,58.5,58.59,107200.0,34.1728,34.2312,34.1611,34.2137,107200.0
2006-04-27 12:20:00,58.57,58.58,58.49,58.51,77400.0,34.202,34.2078,34.1553,34.167,77400.0
2006-04-27 12:25:00,58.51,58.53,58.48,58.49,119600.0,34.167,34.1786,34.1494,34.1553,119600.0
2006-04-27 12:30:00,58.49,58.52,58.45,58.5,59700.0,34.1553,34.1728,34.1319,34.1611,59700.0
2006-04-27 12:35:00,58.48,58.5,58.38,58.38,64200.0,34.1494,34.1611,34.0911,34.0911,64200.0
2006-04-27 12:40:00,58.38,58.41,58.36,58.37,43300.0,34.0911,34.1086,34.0794,34.0852,43300.0
2006-04-27 12:45:00,58.36,58.41,58.36,58.4,46300.0,34.0794,34.1086,34.0794,34.1027,46300.0
2006-04-27 12:50:00,58.41,58.48,58.4,58.47,50100.0,34.1086,34.1494,34.1027,34.1436,50100.0
2006-04-27 12:55:00,58.47,58.47,58.43,58.45,87700.0,34.1436,34.1436,34.1202,34.1319,87700.0
2006-04-27 13:00:00,58.44,58.45,58.39,58.39,71800.0,34.1261,34.1319,34.0969,34.0969,71800.0
2006-04-27 13:05:00,58.39,58.41,58.29,58.4,96600.0,34.0969,34.1086,34.0385,34.1027,96600.0
2006-04-27 13:10:00,58.4,58.41,58.33,58.4,66000.0,34.1027,34.1086,34.0619,34.1027,66000.0
2006-04-27 13:15:00,58.4,58.45,58.38,58.4,62000.0,34.1027,34.1319,34.0911,34.1027,62000.0
2006-04-27 13:20:00,58.39,58.43,58.38,58.43,60600.0,34.0969,34.1202,34.0911,34.1202,60600.0
2006-04-27 13:25:00,58.44,58.47,58.44,58.47,49300.0,34.1261,34.1436,34.1261,34.1436,49300.0
2006-04-27 13:30:00,58.45,58.5,58.45,58.45,36500.0,34.1319,34.1611,34.1319,34.1319,36500.0
2006-04-27 13:35:00,58.45,58.46,58.35,58.44,38400.0,34.1319,34.1378,34.0735,34.1261,38400.0
2006-04-27 13:40:00,58.44,58.47,58.42,58.46,74800.0,34.1261,34.1436,34.1144,34.1378,74800.0
2006-04-27 13:45:00,58.46,58.48,58.35,58.36,76800.0,34.1378,34.1494,34.0735,34.0794,76800.0
2006-04-27 13:50:00,58.35,58.44,58.35,58.41,42600.0,34.0735,34.1261,34.0735,34.1086,42600.0
2006-04-27 13:55:00,58.41,58.47,58.41,58.43,106100.0,34.1086,34.1436,34.1086,34.1202,106100.0
2006-04-27 14:00:00,58.43,58.5,58.42,58.46,68300.0,34.1202,34.1611,34.1144,34.1378,68300.0
2006-04-27 14:05:00,58.45,58.55,58.44,58.55,82300.0,34.1319,34.1903,34.1261,34.1903,82300.0
2006-04-27 14:10:00,58.55,58.55,58.44,58.46,74400.0,34.1903,34.1903,34.1261,34.1378,74400.0
2006-04-27 14:15:00,58.46,58.46,58.35,58.39,78300.0,34.1378,34.1378,34.0735,34.0969,78300.0
2006-04-27 14:20:00,58.39,58.46,58.37,58.44,62000.0,34.0969,34.1378,34.0852,34.1261,62000.0
2006-04-27 14:25:00,58.45,58.5,58.43,58.5,81500.0,34.1319,34.1611,34.1202,34.1611,81500.0
2006-04-27 14:30:00,58.49,58.51,58.48,58.51,79700.0,34.1553,34.167,34.1494,34.167,79700.0
2006-04-27 14:35:00,58.5,58.55,58.5,58.55,75800.0,34.1611,34.1903,34.1611,34.1903,75800.0
2006-04-27 14:40:00,58.54,58.59,58.53,58.58,64100.0,34.1845,34.2137,34.1786,34.2078,64100.0
2006-04-27 14:45:00,58.57,58.57,58.52,58.52,79000.0,34.202,34.202,34.1728,34.1728,79000.0
2006-04-27 14:50:00,58.52,58.55,58.52,58.52,244300.0,34.1728,34.1903,34.1728,34.1728,244300.0
2006-04-27 14:55:00,58.51,58.51,58.45,58.45,77800.0,34.167,34.167,34.1319,34.1319,77800.0
2006-04-27 15:00:00,58.45,58.52,58.45,58.46,72000.0,34.1319,34.1728,34.1319,34.1378,72000.0
2006-04-27 15:05:00,58.46,58.47,58.4,58.44,95700.0,34.1378,34.1436,34.1027,34.1261,95700.0
2006-04-27 15:10:00,58.44,58.52,58.44,58.52,128000.0,34.1261,34.1728,34.1261,34.1728,128000.0
2006-04-27 15:15:00,58.49,58.55,58.46,58.48,124700.0,34.1553,34.1903,34.1378,34.1494,124700.0
2006-04-27 15:20:00,58.48,58.52,58.45,58.46,71000.0,34.1494,34.1728,34.1319,34.1378,71000.0
2006-04-27 15:25:00,58.47,58.49,58.44,58.44,90700.0,34.1436,34.1553,34.1261,34.1261,90700.0
2006-04-27 15:30:00,58.44,58.47,58.33,58.35,116000.0,34.1261,34.1436,34.0619,34.0735,116000.0
2006-04-27 15:35:00,58.33,58.41,58.32,58.38,84400.0,34.0619,34.1086,34.056,34.0911,84400.0
2006-04-27 15:40:00,58.44,58.44,58.35,58.37,87200.0,34.1261,34.1261,34.0735,34.0852,87200.0
2006-04-27 15:45:00,58.37,58.37,58.34,58.35,142300.0,34.0852,34.0852,34.0677,34.0735,142300.0
2006-04-27 15:50:00,58.35,58.36,58.32,58.33,203900.0,34.0735,34.0794,34.056,34.0619,203900.0
2006-04-27 15:55:00,58.32,58.4,58.31,58.36,221800.0,34.056,34.1027,34.0502,34.0794,221800.0
2006-04-28 09:30:00,58.3,58.43,58.25,58.34,224600.0,34.0443,34.1202,34.0151,34.0677,224600.0
2006-04-28 09:35:00,58.34,58.38,58.29,58.34,132300.0,34.0677,34.0911,34.0385,34.0677,132300.0
2006-04-28 09:40:00,58.35,58.35,58.27,58.31,111100.0,34.0735,34.0735,34.0268,34.0502,111100.0
2006-04-28 09:45:00,58.29,58.32,58.0,58.14,232800.0,34.0385,34.056,33.8692,33.9509,232800.0
2006-04-28 09:50:00,58.13,58.3,58.09,58.18,127700.0,33.9451,34.0443,33.9217,33.9743,127700.0
2006-04-28 09:55:00,58.18,58.19,58.12,58.12,80800.0,33.9743,33.9801,33.9392,33.9392,80800.0
2006-04-28 10:00:00,58.13,58.18,58.07,58.15,125200.0,33.9451,33.9743,33.91,33.9567,125200.0
2006-04-28 10:05:00,58.15,58.15,58.06,58.14,69200.0,33.9567,33.9567,33.9042,33.9509,69200.0
2006-04-28 10:10:00,58.16,58.27,58.13,58.27,81500.0,33.9626,34.0268,33.9451,34.0268,81500.0
2006-04-28 10:15:00,58.27,58.43,58.27,58.3,150100.0,34.0268,34.1202,34.0268,34.0443,150100.0
2006-04-28 10:20:00,58.32,58.46,58.31,58.42,141000.0,34.056,34.1378,34.0502,34.1144,141000.0
2006-04-28 10:25:00,58.42,58.47,58.34,58.45,110900.0,34.1144,34.1436,34.0677,34.1319,110900.0
2006-04-28 10:30:00,58.44,58.45,58.33,58.38,89100.0,34.1261,34.1319,34.0619,34.0911,89100.0
2006-04-28 10:35:00,58.39,58.4,58.31,58.34,81000.0,34.0969,34.1027,34.0502,34.0677,81000.0
2006-04-28 10:40:00,58.33,58.43,58.33,58.37,84300.0,34.0619,34.1202,34.0619,34.0852,84300.0
2006-04-28 10:45:00,58.37,58.37,58.23,58.3,97200.0,34.0852,34.0852,34.0035,34.0443,97200.0
2006-04-28 10:50:00,58.3,58.4,58.3,58.39,108400.0,34.0443,34.1027,34.0443,34.0969,108400.0
2006-04-28 10:55:00,58.38,58.4,58.33,58.35,66800.0,34.0911,34.1027,34.0619,34.0735,66800.0
2006-04-28 11:00:00,58.37,58.39,58.31,58.38,44400.0,34.0852,34.0969,34.0502,34.0911,44400.0
2006-04-28 11:05:00,58.37,58.4,58.36,58.38,264100.0,34.0852,34.1027,34.0794,34.0911,264100.0
2006-04-28 11:10:00,58.37,58.38,58.36,58.37,52700.0,34.0852,34.0911,34.0794,34.0852,52700.0
2006-04-28 11:15:00,58.38,58.42,58.36,58.36,62400.0,34.0911,34.1144,34.0794,34.0794,62400.0
2006-04-28 11:20:00,58.37,58.37,58.33,58.34,48600.0,34.0852,34.0852,34.0619,34.0677,48600.0
2006-04-28 11:25:00,58.35,58.4,58.3,58.32,56800.0,34.0735,34.1027,34.0443,34.056,56800.0
2006-04-28 11:30:00,58.32,58.33,58.3,58.32,50500.0,34.056,34.0619,34.0443,34.056,50500.0
2006-04-28 11:35:00,58.33,58.37,58.31,58.34,51600.0,34.0619,34.0852,34.0502,34.0677,51600.0
2006-04-28 11:40:00,58.35,58.37,58.34,58.36,29000.0,34.0735,34.0852,34.0677,34.0794,29000.0
2006-04-28 11:45:00,58.36,58.38,58.35,58.37,43600.0,34.0794,34.0911,34.0735,34.0852,43600.0
2006-04-28 11:50:00,58.37,58.38,58.33,58.38,51000.0,34.0852,34.0911,34.0619,34.0911,51000.0
2006-04-28 11:55:00,58.37,58.42,58.36,58.37,61500.0,34.0852,34.1144,34.0794,34.0852,61500.0
2006-04-28 12:00:00,58.37,58.4,58.35,58.35,50300.0,34.0852,34.1027,34.0735,34.0735,50300.0
2006-04-28 12:05:00,58.35,58.38,58.31,58.37,60500.0,34.0735,34.0911,34.0502,34.0852,60500.0
2006-04-28 12:10:00,58.37,58.41,58.36,58.39,80200.0,34.0852,34.1086,34.0794,34.0969,80200.0
2006-04-28 12:15:00,58.39,58.43,58.38,58.42,40400.0,34.0969,34.1202,34.0911,34.1144,40400.0
2006-04-28 12:20:00,58.42,58.46,58.4,58.4,66500.0,34.1144,34.1378,34.1027,34.1027,66500.0
2006-04-28 12:25:00,58.4,58.43,58.39,58.4,53100.0,34.1027,34.1202,34.0969,34.1027,53100.0
2006-04-28 12:30:00,58.41,58.42,58.36,58.36,78800.0,34.1086,34.1144,34.0794,34.0794,78800.0
2006-04-28 12:35:00,58.37,58.42,58.35,58.39,86000.0,34.0852,34.1144,34.0735,34.0969,86000.0
2006-04-28 12:40:00,58.39,58.4,58.31,58.35,71500.0,34.0969,34.1027,34.0502,34.0735,71500.0
2006-04-28 12:45:00,58.35,58.36,58.31,58.32,53400.0,34.0735,34.0794,34.0502,34.056,53400.0
2006-04-28 12:50:00,58.32,58.32,58.22,58.23,83100.0,34.056,34.056,33.9976,34.0035,83100.0
2006-04-28 12:55:00,58.23,58.24,58.19,58.21,155600.0,34.0035,34.0093,33.9801,33.9918,155600.0
2006-04-28 13:00:00,58.22,58.22,58.19,58.21,68400.0,33.9976,33.9976,33.9801,33.9918,68400.0
2006-04-28 13:05:00,58.22,58.27,58.21,58.22,124600.0,33.9976,34.0268,33.9918,33.9976,124600.0
2006-04-28 13:10:00,58.23,58.26,58.21,58.23,70400.0,34.0035,34.021,33.9918,34.0035,70400.0
2006-04-28 13:15:00,58.23,58.3,58.23,58.3,43100.0,34.0035,34.0443,34.0035,34.0443,43100.0
2006-04-28 13:20:00,58.3,58.35,58.29,58.31,101300.0,34.0443,34.0735,34.0385,34.0502,101300.0
2006-04-28 13:25:00,58.31,58.33,58.29,58.32,54700.0,34.0502,34.0619,34.0385,34.056,54700.0
2006-04-28 13:30:00,58.33,58.38,58.3,58.35,222500.0,34.0619,34.0911,34.0443,34.0735,222500.0
2006-04-28 13:35:00,58.35,58.35,58.25,58.27,98900.0,34.0735,34.0735,34.0151,34.0268,98900.0
2006-04-28 13:40:00,58.27,58.33,58.26,58.3,28800.0,34.0268,34.0619,34.021,34.0443,28800.0
2006-04-28 13:45:00,58.31,58.31,58.27,58.28,54300.0,34.0502,34.0502,34.0268,34.0327,54300.0
2006-04-28 13:50:00,58.29,58.32,58.28,58.3,22900.0,34.0385,34.056,34.0327,34.0443,22900.0
2006-04-28 13:55:00,58.3,58.3,58.28,58.3,181500.0,34.0443,34.0443,34.0327,34.0443,181500.0
2006-04-28 14:00:00,58.3,58.31,58.28,58.3,51700.0,34.0443,34.0502,34.0327,34.0443,51700.0
2006-04-28 14:05:00,58.29,58.33,58.29,58.33,125400.0,34.0385,34.0619,34.0385,34.0619,125400.0
2006-04-28 14:10:00,58.33,58.33,58.31,58.32,60200.0,34.0619,34.0619,34.0502,34.056,60200.0
2006-04-28 14:15:00,58.31,58.37,58.31,58.36,68200.0,34.0502,34.0852,34.0502,34.0794,68200.0
2006-04-28 14:20:00,58.35,58.37,58.35,58.37,39100.0,34.0735,34.0852,34.0735,34.0852,39100.0
2006-04-28 14:25:00,58.37,58.4,58.36,58.38,66900.0,34.0852,34.1027,34.0794,34.0911,66900.0
2006-04-28 14:30:00,58.39,58.39,58.35,58.37,37900.0,34.0969,34.0969,34.0735,34.0852,37900.0
2006-04-28 14:35:00,58.37,58.4,58.36,58.37,46700.0,34.0852,34.1027,34.0794,34.0852,46700.0
2006-04-28 14:40:00,58.37,58.37,58.34,58.35,72100.0,34.0852,34.0852,34.0677,34.0735,72100.0
2006-04-28 14:45:00,58.35,58.39,58.35,58.36,69400.0,34.0735,34.0969,34.0735,34.0794,69400.0
2006-04-28 14:50:00,58.36,58.36,58.27,58.27,103300.0,34.0794,34.0794,34.0268,34.0268,103300.0
2006-04-28 14:55:00,58.27,58.31,58.2,58.28,116600.0,34.0268,34.0502,33.9859,34.0327,116600.0
2006-04-28 15:00:00,58.3,58.32,58.28,58.31,80800.0,34.0443,34.056,34.0327,34.0502,80800.0
2006-04-28 15:05:00,58.3,58.31,58.25,58.3,118000.0,34.0443,34.0502,34.0151,34.0443,118000.0
2006-04-28 15:10:00,58.31,58.33,58.3,58.33,66200.0,34.0502,34.0619,34.0443,34.0619,66200.0
2006-04-28 15:15:00,58.32,58.32,58.27,58.28,102300.0,34.056,34.056,34.0268,34.0327,102300.0
2006-04-28 15:20:00,58.29,58.32,58.26,58.29,125200.0,34.0385,34.056,34.021,34.0385,125200.0
2006-04-28 15:25:00,58.29,58.32,58.24,58.28,141600.0,34.0385,34.056,34.0093,34.0327,141600.0
2006-04-28 15:30:00,58.28,58.3,58.25,58.26,159800.0,34.0327,34.0443,34.0151,34.021,159800.0
2006-04-28 15:35:00,58.27,58.31,58.26,58.3,75300.0,34.0268,34.0502,34.021,34.0443,75300.0
2006-04-28 15:40:00,58.29,58.3,58.12,58.12,103700.0,34.0385,34.0443,33.9392,33.9392,103700.0
2006-04-28 15:45:00,58.11,58.2,58.11,58.16,110000.0,33.9334,33.9859,33.9334,33.9626,110000.0
2006-04-28 15:50:00,58.15,58.2,58.15,58.17,76600.0,33.9567,33.9859,33.9567,33.9684,76600.0
2006-04-28 15:55:00,58.18,58.23,58.16,58.23,134300.0,33.9743,34.0035,33.9626,34.0035,134300.0
2006-05-01 09:30:00,58.43,58.67,58.43,58.5,180400.0,34.1202,34.2604,34.1202,34.1611,180400.0
2006-05-01 09:35:00,58.47,58.55,58.3,58.54,93200.0,34.1436,34.1903,34.0443,34.1845,93200.0
2006-05-01 09:40:00,58.51,58.6,58.5,58.55,117200.0,34.167,34.2195,34.1611,34.1903,117200.0
2006-05-01 09:45:00,58.55,58.6,58.3,58.33,117900.0,34.1903,34.2195,34.0443,34.0619,117900.0
2006-05-01 09:50:00,58.32,58.42,58.26,58.26,87800.0,34.056,34.1144,34.021,34.021,87800.0
2006-05-01 09:55:00,58.28,58.4,58.28,58.35,89100.0,34.0327,34.1027,34.0327,34.0735,89100.0
2006-05-01 10:00:00,58.36,58.43,58.21,58.37,103100.0,34.0794,34.1202,33.9918,34.0852,103100.0
2006-05-01 10:05:00,58.37,58.5,58.3,58.5,121500.0,34.0852,34.1611,34.0443,34.1611,121500.0
2006-05-01 10:10:00,58.5,58.58,58.34,58.34,94400.0,34.1611,34.2078,34.0677,34.0677,94400.0
2006-05-01 10:15:00,58.35,58.51,58.33,58.47,139400.0,34.0735,34.167,34.0619,34.1436,139400.0
2006-05-01 10:20:00,58.46,58.46,58.34,58.4,68300.0,34.1378,34.1378,34.0677,34.1027,68300.0
2006-05-01 10:25:00,58.4,58.4,58.22,58.25,114300.0,34.1027,34.1027,33.9976,34.0151,114300.0
2006-05-01 10:30:00,58.25,58.31,58.2,58.26,109300.0,34.0151,34.0502,33.9859,34.021,109300.0
2006-05-01 10:35:00,58.25,58.27,58.15,58.18,204900.0,34.0151,34.0268,33.9567,33.9743,204900.0
2006-05-01 10:40:00,58.18,58.19,58.12,58.14,109100.0,33.9743,33.9801,33.9392,33.9509,109100.0
2006-05-01 10:45:00,58.12,58.17,58.1,58.17,71400.0,33.9392,33.9684,33.9275,33.9684,71400.0
2006-05-01 10:50:00,58.17,58.23,58.16,58.21,120900.0,33.9684,34.0035,33.9626,33.9918,120900.0
2006-05-01 10:55:00,58.2,58.2,58.1,58.12,54000.0,33.9859,33.9859,33.9275,33.9392,54000.0
2006-05-01 11:00:00,58.12,58.2,58.12,58.19,50200.0,33.9392,33.9859,33.9392,33.9801,50200.0
2006-05-01 11:05:00,58.19,58.2,58.12,58.17,78300.0,33.9801,33.9859,33.9392,33.9684,78300.0
2006-05-01 11:10:00,58.17,58.23,58.13,58.23,70600.0,33.9684,34.0035,33.9451,34.0035,70600.0
2006-05-01 11:15:00,58.23,58.23,58.16,58.22,64800.0,34.0035,34.0035,33.9626,33.9976,64800.0
2006-05-01 11:20:00,58.23,58.25,58.21,58.22,90900.0,34.0035,34.0151,33.9918,33.9976,90900.0
2006-05-01 11:25:00,58.22,58.24,58.19,58.23,80000.0,33.9976,34.0093,33.9801,34.0035,80000.0
2006-05-01 11:30:00,58.22,58.27,58.19,58.26,104400.0,33.9976,34.0268,33.9801,34.021,104400.0
2006-05-01 11:35:00,58.27,58.33,58.19,58.2,77700.0,34.0268,34.0619,33.9801,33.9859,77700.0
2006-05-01 11:40:00,58.2,58.22,58.13,58.14,56100.0,33.9859,33.9976,33.9451,33.9509,56100.0
2006-05-01 11:45:00,58.14,58.25,58.11,58.25,54700.0,33.9509,34.0151,33.9334,34.0151,54700.0
2006-05-01 11:50:00,58.24,58.31,58.23,58.27,48400.0,34.0093,34.0502,34.0035,34.0268,48400.0
2006-05-01 11:55:00,58.28,58.32,58.2,58.21,35700.0,34.0327,34.056,33.9859,33.9918,35700.0
2006-05-01 12:00:00,58.2,58.21,58.12,58.16,97200.0,33.9859,33.9918,33.9392,33.9626,97200.0
2006-05-01 12:05:00,58.17,58.21,58.13,58.14,58700.0,33.9684,33.9918,33.9451,33.9509,58700.0
2006-05-01 12:10:00,58.14,58.19,58.13,58.18,58600.0,33.9509,33.9801,33.9451,33.9743,58600.0
2006-05-01 12:15:00,58.17,58.18,58.1,58.11,86300.0,33.9684,33.9743,33.9275,33.9334,86300.0
2006-05-01 12:20:00,58.11,58.12,58.03,58.05,88000.0,33.9334,33.9392,33.8867,33.8983,88000.0
2006-05-01 12:25:00,58.05,58.08,58.0,58.07,113600.0,33.8983,33.9159,33.8692,33.91,113600.0
2006-05-01 12:30:00,58.08,58.08,58.0,58.07,138900.0,33.9159,33.9159,33.8692,33.91,138900.0
2006-05-01 12:35:00,58.05,58.1,58.04,58.06,42800.0,33.8983,33.9275,33.8925,33.9042,42800.0
2006-05-01 12:40:00,58.04,58.13,58.04,58.12,45300.0,33.8925,33.9451,33.8925,33.9392,45300.0
2006-05-01 12:45:00,58.11,58.14,58.1,58.11,58800.0,33.9334,33.9509,33.9275,33.9334,58800.0
2006-05-01 12:50:00,58.11,58.21,58.1,58.21,34300.0,33.9334,33.9918,33.9275,33.9918,34300.0
2006-05-01 12:55:00,58.21,58.23,58.17,58.19,47200.0,33.9918,34.0035,33.9684,33.9801,47200.0
2006-05-01 13:00:00,58.17,58.21,58.15,58.2,35000.0,33.9684,33.9918,33.9567,33.9859,35000.0
2006-05-01 13:05:00,58.21,58.23,58.19,58.21,56200.0,33.9918,34.0035,33.9801,33.9918,56200.0
2006-05-01 13:10:00,58.2,58.2,58.14,58.14,32300.0,33.9859,33.9859,33.9509,33.9509,32300.0
2006-05-01 13:15:00,58.15,58.2,58.15,58.19,49000.0,33.9567,33.9859,33.9567,33.9801,49000.0
2006-05-01 13:20:00,58.2,58.24,58.19,58.22,47600.0,33.9859,34.0093,33.9801,33.9976,47600.0
2006-05-01 13:25:00,58.22,58.25,58.22,58.24,31800.0,33.9976,34.0151,33.9976,34.0093,31800.0
2006-05-01 13:30:00,58.23,58.27,58.21,58.24,72500.0,34.0035,34.0268,33.9918,34.0093,72500.0
2006-05-01 13:35:00,58.25,58.27,58.24,58.27,45000.0,34.0151,34.0268,34.0093,34.0268,45000.0
2006-05-01 13:40:00,58.27,58.37,58.26,58.34,96800.0,34.0268,34.0852,34.021,34.0677,96800.0
2006-05-01 13:45:00,58.34,58.37,58.27,58.27,104700.0,34.0677,34.0852,34.0268,34.0268,104700.0
2006-05-01 13:50:00,58.26,58.27,58.21,58.23,39400.0,34.021,34.0268,33.9918,34.0035,39400.0
2006-05-01 13:55:00,58.23,58.36,58.22,58.35,66600.0,34.0035,34.0794,33.9976,34.0735,66600.0
2006-05-01 14:00:00,58.34,58.35,58.25,58.27,79000.0,34.0677,34.0735,34.0151,34.0268,79000.0
2006-05-01 14:05:00,58.26,58.27,58.22,58.27,43000.0,34.021,34.0268,33.9976,34.0268,43000.0
2006-05-01 14:10:00,58.26,58.34,58.26,58.29,92800.0,34.021,34.0677,34.021,34.0385,92800.0
2006-05-01 14:15:00,58.29,58.3,58.24,58.24,50700.0,34.0385,34.0443,34.0093,34.0093,50700.0
2006-05-01 14:20:00,58.24,58.25,58.2,58.22,51300.0,34.0093,34.0151,33.9859,33.9976,51300.0
2006-05-01 14:25:00,58.22,58.25,58.21,58.22,74600.0,33.9976,34.0151,33.9918,33.9976,74600.0
2006-05-01 14:30:00,58.23,58.23,58.21,58.22,55200.0,34.0035,34.0035,33.9918,33.9976,55200.0
2006-05-01 14:35:00,58.21,58.24,58.16,58.18,87500.0,33.9918,34.0093,33.9626,33.9743,87500.0
2006-05-01 14:40:00,58.18,58.21,58.16,58.2,50800.0,33.9743,33.9918,33.9626,33.9859,50800.0
2006-05-01 14:45:00,58.2,58.22,58.17,58.19,83500.0,33.9859,33.9976,33.9684,33.9801,83500.0
2006-05-01 14:50:00,58.17,58.2,58.14,58.19,46200.0,33.9684,33.9859,33.9509,33.9801,46200.0
2006-05-01 14:55:00,58.2,58.23,58.16,58.23,45600.0,33.9859,34.0035,33.9626,34.0035,45600.0
2006-05-01 15:00:00,58.23,58.24,58.19,58.24,61500.0,34.0035,34.0093,33.9801,34.0093,61500.0
2006-05-01 15:05:00,58.24,58.27,58.23,58.25,55200.0,34.0093,34.0268,34.0035,34.0151,55200.0
2006-05-01 15:10:00,58.26,58.3,58.22,58.3,52400.0,34.021,34.0443,33.9976,34.0443,52400.0
2006-05-01 15:15:00,58.29,58.34,58.09,58.1,185900.0,34.0385,34.0677,33.9217,33.9275,185900.0
2006-05-01 15:20:00,58.09,58.15,57.87,58.05,181300.0,33.9217,33.9567,33.7932,33.8983,181300.0
2006-05-01 15:25:00,58.04,58.15,58.03,58.1,145900.0,33.8925,33.9567,33.8867,33.9275,145900.0
2006-05-01 15:30:00,58.09,58.1,57.98,58.01,156300.0,33.9217,33.9275,33.8575,33.875,156300.0
2006-05-01 15:35:00,58.02,58.07,57.76,57.89,215500.0,33.8808,33.91,33.729,33.8049,215500.0
2006-05-01 15:40:00,57.89,57.95,57.81,57.86,139900.0,33.8049,33.84,33.7582,33.7874,139900.0
2006-05-01 15:45:00,57.85,58.04,57.81,58.02,163600.0,33.7816,33.8925,33.7582,33.8808,163600.0
2006-05-01 15:50:00,58.02,58.03,57.83,57.91,172700.0,33.8808,33.8867,33.7699,33.8166,172700.0
2006-05-01 15:55:00,57.94,58.0,57.84,57.85,270500.0,33.8341,33.8692,33.7757,33.7816,270500.0
2006-05-02 09:30:00,57.66,57.88,57.6,57.73,377100.0,33.6706,33.7991,33.6356,33.7115,377100.0
2006-05-02 09:35:00,57.73,57.73,57.54,57.54,140400.0,33.7115,33.7115,33.6005,33.6005,140400.0
2006-05-02 09:40:00,57.58,57.58,57.43,57.48,161300.0,33.6239,33.6239,33.5363,33.5655,161300.0
2006-05-02 09:45:00,57.54,57.69,57.5,57.66,184200.0,33.6005,33.6881,33.5772,33.6706,184200.0
2006-05-02 09:50:00,57.68,57.81,57.63,57.67,167700.0,33.6823,33.7582,33.6531,33.6764,167700.0
2006-05-02 09:55:00,57.67,57.69,57.53,57.59,158300.0,33.6764,33.6881,33.5947,33.6297,158300.0
2006-05-02 10:00:00,57.59,57.67,57.58,57.61,165400.0,33.6297,33.6764,33.6239,33.6414,165400.0
2006-05-02 10:05:00,57.61,57.63,57.53,57.58,254100.0,33.6414,33.6531,33.5947,33.6239,254100.0
2006-05-02 10:10:00,57.58,57.62,57.55,57.59,228200.0,33.6239,33.6472,33.6064,33.6297,228200.0
2006-05-02 10:15:00,57.59,57.6,57.47,57.58,99900.0,33.6297,33.6356,33.5597,33.6239,99900.0
2006-05-02 10:20:00,57.58,57.75,57.57,57.69,98200.0,33.6239,33.7232,33.6181,33.6881,98200.0
2006-05-02 10:25:00,57.68,57.84,57.66,57.75,98000.0,33.6823,33.7757,33.6706,33.7232,98000.0
2006-05-02 10:30:00,57.78,57.84,57.59,57.69,169600.0,33.7407,33.7757,33.6297,33.6881,169600.0
2006-05-02 10:35:00,57.69,57.79,57.68,57.79,79300.0,33.6881,33.7465,33.6823,33.7465,79300.0
2006-05-02 10:40:00,57.79,57.88,57.75,57.81,138200.0,33.7465,33.7991,33.7232,33.7582,138200.0
2006-05-02 10:45:00,57.81,57.87,57.74,57.85,112000.0,33.7582,33.7932,33.7173,33.7816,112000.0
2006-05-02 10:50:00,57.84,57.86,57.78,57.8,117300.0,33.7757,33.7874,33.7407,33.7524,117300.0
2006-05-02 10:55:00,57.8,57.85,57.72,57.72,126800.0,33.7524,33.7816,33.7056,33.7056,126800.0
2006-05-02 11:00:00,57.71,57.84,57.62,57.82,137900.0,33.6998,33.7757,33.6472,33.764,137900.0
2006-05-02 11:05:00,57.82,57.85,57.74,57.85,74200.0,33.764,33.7816,33.7173,33.7816,74200.0
2006-05-02 11:10:00,57.86,57.88,57.82,57.84,86600.0,33.7874,33.7991,33.764,33.7757,86600.0
2006-05-02 11:15:00,57.85,57.91,57.84,57.89,99800.0,33.7816,33.8166,33.7757,33.8049,99800.0
2006-05-02 11:20:00,57.89,57.91,57.85,57.9,70100.0,33.8049,33.8166,33.7816,33.8108,70100.0
2006-05-02 11:25:00,57.9,57.96,57.84,57.93,104100.0,33.8108,33.8458,33.7757,33.8283,104100.0
2006-05-02 11:30:00,57.95,57.98,57.91,57.97,69800.0,33.84,33.8575,33.8166,33.8516,69800.0
2006-05-02 11:35:00,57.97,57.99,57.94,57.99,44300.0,33.8516,33.8633,33.8341,33.8633,44300.0
2006-05-02 11:40:00,57.98,58.05,57.97,58.01,84600.0,33.8575,33.8983,33.8516,33.875,84600.0
2006-05-02 11:45:00,58.02,58.18,58.01,58.14,85600.0,33.8808,33.9743,33.875,33.9509,85600.0
2006-05-02 11:50:00,58.14,58.15,58.0,58.01,108400.0,33.9509,33.9567,33.8692,33.875,108400.0
2006-05-02 11:55:00,58.01,58.07,58.01,58.06,98700.0,33.875,33.91,33.875,33.9042,98700.0
2006-05-02 12:00:00,58.07,58.14,58.07,58.12,101100.0,33.91,33.9509,33.91,33.9392,101100.0
2006-05-02 12:05:00,58.11,58.12,58.05,58.07,50100.0,33.9334,33.9392,33.8983,33.91,50100.0
2006-05-02 12:10:00,58.09,58.14,58.07,58.11,52600.0,33.9217,33.9509,33.91,33.9334,52600.0
2006-05-02 12:15:00,58.12,58.2,58.1,58.19,48300.0,33.9392,33.9859,33.9275,33.9801,48300.0
2006-05-02 12:20:00,58.19,58.21,58.14,58.15,70700.0,33.9801,33.9918,33.9509,33.9567,70700.0
2006-05-02 12:25:00,58.14,58.16,58.1,58.16,40200.0,33.9509,33.9626,33.9275,33.9626,40200.0
2006-05-02 12:30:00,58.16,58.21,58.15,58.21,52600.0,33.9626,33.9918,33.9567,33.9918,52600.0
2006-05-02 12:35:00,58.2,58.3,58.19,58.25,84300.0,33.9859,34.0443,33.9801,34.0151,84300.0
2006-05-02 12:40:00,58.24,58.26,58.21,58.24,46400.0,34.0093,34.021,33.9918,34.0093,46400.0
2006-05-02 12:45:00,58.23,58.24,58.16,58.17,54300.0,34.0035,34.0093,33.9626,33.9684,54300.0
2006-05-02 12:50:00,58.16,58.24,58.15,58.23,44700.0,33.9626,34.0093,33.9567,34.0035,44700.0
2006-05-02 12:55:00,58.23,58.24,58.15,58.23,91800.0,34.0035,34.0093,33.9567,34.0035,91800.0
2006-05-02 13:00:00,58.24,58.26,58.16,58.17,101000.0,34.0093,34.021,33.9626,33.9684,101000.0
2006-05-02 13:05:00,58.18,58.2,58.16,58.18,72300.0,33.9743,33.9859,33.9626,33.9743,72300.0
2006-05-02 13:10:00,58.17,58.17,58.03,58.08,57100.0,33.9684,33.9684,33.8867,33.9159,57100.0
2006-05-02 13:15:00,58.09,58.1,58.0,58.02,74900.0,33.9217,33.9275,33.8692,33.8808,74900.0
2006-05-02 13:20:00,58.02,58.08,58.0,58.03,67700.0,33.8808,33.9159,33.8692,33.8867,67700.0
2006-05-02 13:25:00,58.03,58.04,57.94,58.0,93500.0,33.8867,33.8925,33.8341,33.8692,93500.0
2006-05-02 13:30:00,58.0,58.08,57.95,58.01,54900.0,33.8692,33.9159,33.84,33.875,54900.0
2006-05-02 13:35:00,58.01,58.1,58.01,58.1,52500.0,33.875,33.9275,33.875,33.9275,52500.0
2006-05-02 13:40:00,58.1,58.21,58.1,58.11,85800.0,33.9275,33.9918,33.9275,33.9334,85800.0
2006-05-02 13:45:00,58.1,58.16,58.09,58.1,70800.0,33.9275,33.9626,33.9217,33.9275,70800.0
2006-05-02 13:50:00,58.09,58.1,58.06,58.09,48500.0,33.9217,33.9275,33.9042,33.9217,48500.0
2006-05-02 13:55:00,58.09,58.1,58.05,58.07,64700.0,33.9217,33.9275,33.8983,33.91,64700.0
2006-05-02 14:00:00,58.07,58.16,58.07,58.12,77400.0,33.91,33.9626,33.91,33.9392,77400.0
2006-05-02 14:05:00,58.11,58.12,58.05,58.08,49300.0,33.9334,33.9392,33.8983,33.9159,49300.0
2006-05-02 14:10:00,58.07,58.08,58.05,58.06,46400.0,33.91,33.9159,33.8983,33.9042,46400.0
2006-05-02 14:15:00,58.06,58.06,57.98,58.01,94900.0,33.9042,33.9042,33.8575,33.875,94900.0
2006-05-02 14:20:00,58.02,58.02,57.93,57.93,52800.0,33.8808,33.8808,33.8283,33.8283,52800.0
2006-05-02 14:25:00,57.93,58.01,57.85,57.97,115700.0,33.8283,33.875,33.7816,33.8516,115700.0
2006-05-02 14:30:00,58.0,58.02,57.96,57.98,81100.0,33.8692,33.8808,33.8458,33.8575,81100.0
2006-05-02 14:35:00,57.99,58.01,57.85,58.01,68500.0,33.8633,33.875,33.7816,33.875,68500.0
2006-05-02 14:40:00,58.02,58.03,57.92,57.92,103500.0,33.8808,33.8867,33.8224,33.8224,103500.0
2006-05-02 14:45:00,57.91,58.01,57.89,58.0,73800.0,33.8166,33.875,33.8049,33.8692,73800.0
2006-05-02 14:50:00,58.0,58.01,57.95,58.0,87500.0,33.8692,33.875,33.84,33.8692,87500.0
2006-05-02 14:55:00,58.01,58.02,57.92,57.93,88800.0,33.875,33.8808,33.8224,33.8283,88800.0
2006-05-02 15:00:00,57.95,58.07,57.93,58.01,129600.0,33.84,33.91,33.8283,33.875,129600.0
2006-05-02 15:05:00,58.0,58.05,57.95,58.02,116000.0,33.8692,33.8983,33.84,33.8808,116000.0
2006-05-02 15:10:00,58.02,58.03,57.95,58.01,70600.0,33.8808,33.8867,33.84,33.875,70600.0
2006-05-02 15:15:00,58.01,58.1,58.0,58.1,80000.0,33.875,33.9275,33.8692,33.9275,80000.0
2006-05-02 15:20:00,58.1,58.19,58.1,58.12,129600.0,33.9275,33.9801,33.9275,33.9392,129600.0
2006-05-02 15:25:00,58.12,58.23,58.1,58.23,96000.0,33.9392,34.0035,33.9275,34.0035,96000.0
2006-05-02 15:30:00,58.23,58.28,58.22,58.24,153800.0,34.0035,34.0327,33.9976,34.0093,153800.0
2006-05-02 15:35:00,58.25,58.27,58.16,58.21,110700.0,34.0151,34.0268,33.9626,33.9918,110700.0
2006-05-02 15:40:00,58.22,58.3,58.2,58.26,184900.0,33.9976,34.0443,33.9859,34.021,184900.0
2006-05-02 15:45:00,58.26,58.34,58.24,58.3,166500.0,34.021,34.0677,34.0093,34.0443,166500.0
2006-05-02 15:50:00,58.31,58.32,58.16,58.23,201200.0,34.0502,34.056,33.9626,34.0035,201200.0
2006-05-02 15:55:00,58.24,58.25,58.11,58.11,178800.0,34.0093,34.0151,33.9334,33.9334,178800.0
2006-05-03 09:30:00,56.25,56.26,56.0,56.06,1322200.0,32.8472,32.8531,32.7012,32.7363,1322200.0
2006-05-03 09:35:00,56.06,56.08,55.84,55.85,938300.0,32.7363,32.748,32.6078,32.6137,938300.0
2006-05-03 09:40:00,55.85,55.85,55.57,55.58,775000.0,32.6137,32.6137,32.4502,32.456,775000.0
2006-05-03 09:45:00,55.57,55.6,55.25,55.27,751400.0,32.4502,32.4677,32.2633,32.275,751400.0
2006-05-03 09:50:00,55.28,55.51,55.18,55.51,863000.0,32.2808,32.4151,32.2224,32.4151,863000.0
2006-05-03 09:55:00,55.52,55.99,55.5,55.96,594100.0,32.421,32.6954,32.4093,32.6779,594100.0
2006-05-03 10:00:00,55.96,56.0,55.59,55.65,566700.0,32.6779,32.7012,32.4618,32.4969,566700.0
2006-05-03 10:05:00,55.66,55.66,55.52,55.6,435800.0,32.5027,32.5027,32.421,32.4677,435800.0
2006-05-03 10:10:00,55.6,55.65,55.55,55.58,531500.0,32.4677,32.4969,32.4385,32.456,531500.0
2006-05-03 10:15:00,55.58,55.75,55.58,55.74,509500.0,32.456,32.5553,32.456,32.5494,509500.0
2006-05-03 10:20:00,55.74,55.77,55.67,55.74,498600.0,32.5494,32.5669,32.5085,32.5494,498600.0
2006-05-03 10:25:00,55.71,55.8,55.65,55.71,260600.0,32.5319,32.5845,32.4969,32.5319,260600.0
2006-05-03 10:30:00,55.71,55.79,55.68,55.72,274100.0,32.5319,32.5786,32.5144,32.5377,274100.0
2006-05-03 10:35:00,55.71,55.82,55.67,55.79,355100.0,32.5319,32.5961,32.5085,32.5786,355100.0
2006-05-03 10:40:00,55.79,55.79,55.6,55.62,282600.0,32.5786,32.5786,32.4677,32.4793,282600.0
2006-05-03 10:45:00,55.63,55.65,55.56,55.59,394100.0,32.4852,32.4969,32.4443,32.4618,394100.0
2006-05-03 10:50:00,55.6,55.6,55.44,55.46,399000.0,32.4677,32.4677,32.3742,32.3859,399000.0
2006-05-03 10:55:00,55.46,55.49,55.34,55.34,677900.0,32.3859,32.4034,32.3158,32.3158,677900.0
2006-05-03 11:00:00,55.34,55.44,55.23,55.43,664700.0,32.3158,32.3742,32.2516,32.3684,664700.0
2006-05-03 11:05:00,55.43,55.43,55.29,55.3,437300.0,32.3684,32.3684,32.2866,32.2925,437300.0
2006-05-03 11:10:00,55.3,55.32,55.2,55.31,472900.0,32.2925,32.3042,32.2341,32.2983,472900.0
2006-05-03 11:15:00,55.3,55.35,55.25,55.3,376000.0,32.2925,32.3217,32.2633,32.2925,376000.0
2006-05-03 11:20:00,55.3,55.42,55.28,55.42,296700.0,32.2925,32.3626,32.2808,32.3626,296700.0
2006-05-03 11:25:00,55.4,55.42,55.31,55.38,279100.0,32.3509,32.3626,32.2983,32.3392,279100.0
2006-05-03 11:30:00,55.39,55.46,55.37,55.45,357000.0,32.345,32.3859,32.3334,32.3801,357000.0
2006-05-03 11:35:00,55.44,55.48,55.39,55.44,242800.0,32.3742,32.3976,32.345,32.3742,242800.0
2006-05-03 11:40:00,55.44,55.5,55.42,55.49,303600.0,32.3742,32.4093,32.3626,32.4034,303600.0
2006-05-03 11:45:00,55.48,55.63,55.45,55.61,414800.0,32.3976,32.4852,32.3801,32.4735,414800.0
2006-05-03 11:50:00,55.61,55.66,55.55,55.63,575600.0,32.4735,32.5027,32.4385,32.4852,575600.0
2006-05-03 11:55:00,55.64,55.64,55.57,55.6,197700.0,32.491,32.491,32.4502,32.4677,197700.0
2006-05-03 12:00:00,55.6,55.64,55.59,55.6,244300.0,32.4677,32.491,32.4618,32.4677,244300.0
2006-05-03 12:05:00,55.6,55.68,55.58,55.68,149400.0,32.4677,32.5144,32.456,32.5144,149400.0
2006-05-03 12:10:00,55.68,55.69,55.58,55.58,206600.0,32.5144,32.5202,32.456,32.456,206600.0
2006-05-03 12:15:00,55.59,55.7,55.58,55.69,187000.0,32.4618,32.5261,32.456,32.5202,187000.0
2006-05-03 12:20:00,55.69,55.71,55.65,55.68,161200.0,32.5202,32.5319,32.4969,32.5144,161200.0
2006-05-03 12:25:00,55.68,55.69,55.65,55.66,83700.0,32.5144,32.5202,32.4969,32.5027,83700.0
2006-05-03 12:30:00,55.66,55.67,55.63,55.65,125800.0,32.5027,32.5085,32.4852,32.4969,125800.0
2006-05-03 12:35:00,55.66,55.71,55.65,55.7,136400.0,32.5027,32.5319,32.4969,32.5261,136400.0
2006-05-03 12:40:00,55.7,55.75,55.66,55.74,146400.0,32.5261,32.5553,32.5027,32.5494,146400.0
2006-05-03 12:45:00,55.74,55.78,55.71,55.78,187200.0,32.5494,32.5728,32.5319,32.5728,187200.0
2006-05-03 12:50:00,55.77,55.84,55.75,55.83,148600.0,32.5669,32.6078,32.5553,32.602,148600.0
2006-05-03 12:55:00,55.84,55.84,55.8,55.8,103300.0,32.6078,32.6078,32.5845,32.5845,103300.0
2006-05-03 13:00:00,55.8,55.83,55.76,55.83,139100.0,32.5845,32.602,32.5611,32.602,139100.0
2006-05-03 13:05:00,55.82,55.87,55.82,55.86,201100.0,32.5961,32.6253,32.5961,32.6195,201100.0
2006-05-03 13:10:00,55.86,55.89,55.83,55.83,122200.0,32.6195,32.637,32.602,32.602,122200.0
2006-05-03 13:15:00,55.84,55.94,55.83,55.92,140500.0,32.6078,32.6662,32.602,32.6545,140500.0
2006-05-03 13:20:00,55.92,55.97,55.89,55.92,259800.0,32.6545,32.6837,32.637,32.6545,259800.0
2006-05-03 13:25:00,55.9,55.97,55.88,55.95,222700.0,32.6429,32.6837,32.6312,32.6721,222700.0
2006-05-03 13:30:00,55.95,56.11,55.95,56.06,281200.0,32.6721,32.7655,32.6721,32.7363,281200.0
2006-05-03 13:35:00,56.06,56.2,56.05,56.13,256500.0,32.7363,32.818,32.7304,32.7772,256500.0
2006-05-03 13:40:00,56.11,56.13,55.96,55.97,273600.0,32.7655,32.7772,32.6779,32.6837,273600.0
2006-05-03 13:45:00,55.98,56.0,55.81,55.88,317700.0,32.6896,32.7012,32.5903,32.6312,317700.0
2006-05-03 13:50:00,55.87,55.96,55.84,55.9,211400.0,32.6253,32.6779,32.6078,32.6429,211400.0
2006-05-03 13:55:00,55.91,55.95,55.84,55.88,138600.0,32.6487,32.6721,32.6078,32.6312,138600.0
2006-05-03 14:00:00,55.89,55.9,55.79,55.83,192400.0,32.637,32.6429,32.5786,32.602,192400.0
2006-05-03 14:05:00,55.84,55.96,55.75,55.87,124000.0,32.6078,32.6779,32.5553,32.6253,124000.0
2006-05-03 14:10:00,55.87,55.87,55.71,55.78,245300.0,32.6253,32.6253,32.5319,32.5728,245300.0
2006-05-03 14:15:00,55.77,55.82,55.68,55.82,109600.0,32.5669,32.5961,32.5144,32.5961,109600.0
2006-05-03 14:20:00,55.82,55.97,55.82,55.94,140100.0,32.5961,32.6837,32.5961,32.6662,140100.0
2006-05-03 14:25:00,55.95,56.01,55.94,55.95,147800.0,32.6721,32.7071,32.6662,32.6721,147800.0
2006-05-03 14:30:00,55.95,56.06,55.93,56.05,244400.0,32.6721,32.7363,32.6604,32.7304,244400.0
2006-05-03 14:35:00,56.02,56.05,55.96,55.98,184900.0,32.7129,32.7304,32.6779,32.6896,184900.0
2006-05-03 14:40:00,55.97,56.18,55.97,56.17,196500.0,32.6837,32.8064,32.6837,32.8005,196500.0
2006-05-03 14:45:00,56.17,56.18,56.05,56.13,171500.0,32.8005,32.8064,32.7304,32.7772,171500.0
2006-05-03 14:50:00,56.14,56.16,56.05,56.09,266100.0,32.783,32.7947,32.7304,32.7538,266100.0
2006-05-03 14:55:00,56.09,56.18,56.08,56.16,196600.0,32.7538,32.8064,32.748,32.7947,196600.0
2006-05-03 15:00:00,56.16,56.17,56.13,56.17,246100.0,32.7947,32.8005,32.7772,32.8005,246100.0
2006-05-03 15:05:00,56.16,56.23,56.16,56.22,190300.0,32.7947,32.8356,32.7947,32.8297,190300.0
2006-05-03 15:10:00,56.22,56.25,56.16,56.17,374800.0,32.8297,32.8472,32.7947,32.8005,374800.0
2006-05-03 15:15:00,56.16,56.21,56.11,56.2,263200.0,32.7947,32.8239,32.7655,32.818,263200.0
2006-05-03 15:20:00,56.2,56.25,56.19,56.24,360200.0,32.818,32.8472,32.8122,32.8414,360200.0
2006-05-03 15:25:00,56.25,56.26,56.2,56.25,380600.0,32.8472,32.8531,32.818,32.8472,380600.0
2006-05-03 15:30:00,56.25,56.26,56.16,56.2,358900.0,32.8472,32.8531,32.7947,32.818,358900.0
2006-05-03 15:35:00,56.2,56.23,56.17,56.23,248300.0,32.818,32.8356,32.8005,32.8356,248300.0
2006-05-03 15:40:00,56.22,56.34,56.19,56.34,341800.0,32.8297,32.8998,32.8122,32.8998,341800.0
2006-05-03 15:45:00,56.33,56.49,56.3,56.32,453300.0,32.894,32.9874,32.8764,32.8881,453300.0
2006-05-03 15:50:00,56.32,56.35,56.24,56.3,346400.0,32.8881,32.9056,32.8414,32.8764,346400.0
2006-05-03 15:55:00,56.3,56.32,56.23,56.25,317400.0,32.8764,32.8881,32.8356,32.8472,317400.0
2006-05-04 09:30:00,56.23,56.24,55.95,56.1,534700.0,32.8356,32.8414,32.6721,32.7596,534700.0
2006-05-04 09:35:00,56.1,56.22,56.05,56.18,188000.0,32.7596,32.8297,32.7304,32.8064,188000.0
2006-05-04 09:40:00,56.2,56.37,56.16,56.37,147100.0,32.818,32.9173,32.7947,32.9173,147100.0
2006-05-04 09:45:00,56.36,56.69,56.33,56.54,399300.0,32.9115,33.1042,32.894,33.0166,399300.0
2006-05-04 09:50:00,56.51,56.65,56.46,56.62,219500.0,32.9991,33.0808,32.9699,33.0633,219500.0
2006-05-04 09:55:00,56.62,56.64,56.46,56.5,236300.0,33.0633,33.075,32.9699,32.9932,236300.0
2006-05-04 10:00:00,56.5,56.52,56.43,56.5,219900.0,32.9932,33.0049,32.9523,32.9932,219900.0
2006-05-04 10:05:00,56.5,56.6,56.38,56.38,275300.0,32.9932,33.0516,32.9232,32.9232,275300.0
2006-05-04 10:10:00,56.38,56.38,56.07,56.15,433200.0,32.9232,32.9232,32.7421,32.7888,433200.0
2006-05-04 10:15:00,56.16,56.34,56.15,56.29,191400.0,32.7947,32.8998,32.7888,32.8706,191400.0
2006-05-04 10:20:00,56.29,56.29,56.23,56.27,147500.0,32.8706,32.8706,32.8356,32.8589,147500.0
2006-05-04 10:25:00,56.26,56.31,56.21,56.29,154100.0,32.8531,32.8823,32.8239,32.8706,154100.0
2006-05-04 10:30:00,56.29,56.31,56.2,56.23,132700.0,32.8706,32.8823,32.818,32.8356,132700.0
2006-05-04 10:35:00,56.22,56.24,56.01,56.02,392800.0,32.8297,32.8414,32.7071,32.7129,392800.0
2006-05-04 10:40:00,56.01,56.02,55.79,55.81,329700.0,32.7071,32.7129,32.5786,32.5903,329700.0
2006-05-04 10:45:00,55.81,56.0,55.79,55.98,333100.0,32.5903,32.7012,32.5786,32.6896,333100.0
2006-05-04 10:50:00,55.98,56.0,55.87,55.9,166800.0,32.6896,32.7012,32.6253,32.6429,166800.0
2006-05-04 10:55:00,55.89,55.92,55.85,55.87,156400.0,32.637,32.6545,32.6137,32.6253,156400.0
2006-05-04 11:00:00,55.86,55.9,55.76,55.77,190600.0,32.6195,32.6429,32.5611,32.5669,190600.0
2006-05-04 11:05:00,55.76,55.85,55.75,55.76,209000.0,32.5611,32.6137,32.5553,32.5611,209000.0
2006-05-04 11:10:00,55.75,55.76,55.67,55.74,198500.0,32.5553,32.5611,32.5085,32.5494,198500.0
2006-05-04 11:15:00,55.75,55.79,55.71,55.76,240700.0,32.5553,32.5786,32.5319,32.5611,240700.0
2006-05-04 11:20:00,55.75,55.79,55.7,55.7,945000.0,32.5553,32.5786,32.5261,32.5261,945000.0
2006-05-04 11:25:00,55.69,55.75,55.69,55.72,193400.0,32.5202,32.5553,32.5202,32.5377,193400.0
2006-05-04 11:30:00,55.73,55.74,55.64,55.64,270500.0,32.5436,32.5494,32.491,32.491,270500.0
2006-05-04 11:35:00,55.65,55.74,55.6,55.72,192400.0,32.4969,32.5494,32.4677,32.5377,192400.0
2006-05-04 11:40:00,55.72,55.78,55.7,55.77,140700.0,32.5377,32.5728,32.5261,32.5669,140700.0
2006-05-04 11:45:00,55.77,55.83,55.72,55.75,195900.0,32.5669,32.602,32.5377,32.5553,195900.0
2006-05-04 11:50:00,55.75,55.81,55.72,55.81,139300.0,32.5553,32.5903,32.5377,32.5903,139300.0
2006-05-04 11:55:00,55.81,55.91,55.8,55.9,164200.0,32.5903,32.6487,32.5845,32.6429,164200.0
2006-05-04 12:00:00,55.9,56.0,55.89,55.98,211400.0,32.6429,32.7012,32.637,32.6896,211400.0
2006-05-04 12:05:00,55.97,56.05,55.97,56.03,230100.0,32.6837,32.7304,32.6837,32.7188,230100.0
2006-05-04 12:10:00,56.03,56.03,55.85,55.9,124300.0,32.7188,32.7188,32.6137,32.6429,124300.0
2006-05-04 12:15:00,55.9,55.97,55.89,55.95,85700.0,32.6429,32.6837,32.637,32.6721,85700.0
2006-05-04 12:20:00,55.94,55.95,55.8,55.89,119100.0,32.6662,32.6721,32.5845,32.637,119100.0
2006-05-04 12:25:00,55.89,55.91,55.83,55.86,113300.0,32.637,32.6487,32.602,32.6195,113300.0
2006-05-04 12:30:00,55.85,55.89,55.76,55.86,151800.0,32.6137,32.637,32.5611,32.6195,151800.0
2006-05-04 12:35:00,55.87,55.88,55.81,55.85,169700.0,32.6253,32.6312,32.5903,32.6137,169700.0
2006-05-04 12:40:00,55.84,55.97,55.82,55.88,149200.0,32.6078,32.6837,32.5961,32.6312,149200.0
2006-05-04 12:45:00,55.88,55.92,55.88,55.9,85400.0,32.6312,32.6545,32.6312,32.6429,85400.0
2006-05-04 12:50:00,55.89,55.9,55.82,55.89,214700.0,32.637,32.6429,32.5961,32.637,214700.0
2006-05-04 12:55:00,55.88,55.99,55.87,55.99,125300.0,32.6312,32.6954,32.6253,32.6954,125300.0
2006-05-04 13:00:00,55.99,56.01,55.88,55.91,165500.0,32.6954,32.7071,32.6312,32.6487,165500.0
2006-05-04 13:05:00,55.9,55.91,55.71,55.75,315300.0,32.6429,32.6487,32.5319,32.5553,315300.0
2006-05-04 13:10:00,55.75,55.88,55.74,55.78,166500.0,32.5553,32.6312,32.5494,32.5728,166500.0
2006-05-04 13:15:00,55.77,55.85,55.77,55.85,119600.0,32.5669,32.6137,32.5669,32.6137,119600.0
2006-05-04 13:20:00,55.83,55.86,55.81,55.85,112800.0,32.602,32.6195,32.5903,32.6137,112800.0
2006-05-04 13:25:00,55.84,55.87,55.84,55.85,106000.0,32.6078,32.6253,32.6078,32.6137,106000.0
2006-05-04 13:30:00,55.85,55.91,55.84,55.91,57200.0,32.6137,32.6487,32.6078,32.6487,57200.0
2006-05-04 13:35:00,55.9,55.95,55.9,55.93,81800.0,32.6429,32.6721,32.6429,32.6604,81800.0
2006-05-04 13:40:00,55.94,55.94,55.86,55.86,102100.0,32.6662,32.6662,32.6195,32.6195,102100.0
2006-05-04 13:45:00,55.86,55.91,55.86,55.88,80000.0,32.6195,32.6487,32.6195,32.6312,80000.0
2006-05-04 13:50:00,55.88,55.9,55.84,55.86,102500.0,32.6312,32.6429,32.6078,32.6195,102500.0
2006-05-04 13:55:00,55.85,55.9,55.85,55.9,125400.0,32.6137,32.6429,32.6137,32.6429,125400.0
2006-05-04 14:00:00,55.89,55.95,55.89,55.92,109200.0,32.637,32.6721,32.637,32.6545,109200.0
2006-05-04 14:05:00,55.91,55.92,55.88,55.89,86600.0,32.6487,32.6545,32.6312,32.637,86600.0
2006-05-04 14:10:00,55.88,55.96,55.88,55.95,149300.0,32.6312,32.6779,32.6312,32.6721,149300.0
2006-05-04 14:15:00,55.96,55.96,55.91,55.92,118400.0,32.6779,32.6779,32.6487,32.6545,118400.0
2006-05-04 14:20:00,55.91,55.94,55.9,55.9,115000.0,32.6487,32.6662,32.6429,32.6429,115000.0
2006-05-04 14:25:00,55.9,55.92,55.88,55.88,91900.0,32.6429,32.6545,32.6312,32.6312,91900.0
2006-05-04 14:30:00,55.89,56.2,55.86,55.88,107800.0,32.637,32.818,32.6195,32.6312,107800.0
2006-05-04 14:35:00,55.88,55.88,55.86,55.87,163600.0,32.6312,32.6312,32.6195,32.6253,163600.0
2006-05-04 14:40:00,55.86,55.9,55.86,55.88,76700.0,32.6195,32.6429,32.6195,32.6312,76700.0
2006-05-04 14:45:00,55.89,55.9,55.88,55.89,105800.0,32.637,32.6429,32.6312,32.637,105800.0
2006-05-04 14:50:00,55.89,55.93,55.89,55.92,207900.0,32.637,32.6604,32.637,32.6545,207900.0
2006-05-04 14:55:00,55.93,55.93,55.88,55.9,101600.0,32.6604,32.6604,32.6312,32.6429,101600.0
2006-05-04 15:00:00,55.9,55.93,55.85,55.86,157300.0,32.6429,32.6604,32.6137,32.6195,157300.0
2006-05-04 15:05:00,55.86,55.95,55.85,55.91,155200.0,32.6195,32.6721,32.6137,32.6487,155200.0
2006-05-04 15:10:00,55.91,55.91,55.88,55.89,138700.0,32.6487,32.6487,32.6312,32.637,138700.0
2006-05-04 15:15:00,55.88,55.9,55.86,55.88,120200.0,32.6312,32.6429,32.6195,32.6312,120200.0
2006-05-04 15:20:00,55.89,55.9,55.88,55.89,230100.0,32.637,32.6429,32.6312,32.637,230100.0
2006-05-04 15:25:00,55.88,55.91,55.88,55.9,153000.0,32.6312,32.6487,32.6312,32.6429,153000.0
2006-05-04 15:30:00,55.9,55.93,55.86,55.93,190600.0,32.6429,32.6604,32.6195,32.6604,190600.0
2006-05-04 15:35:00,55.93,55.98,55.92,55.95,202400.0,32.6604,32.6896,32.6545,32.6721,202400.0
2006-05-04 15:40:00,55.95,55.95,55.88,55.91,164800.0,32.6721,32.6721,32.6312,32.6487,164800.0
2006-05-04 15:45:00,55.9,55.96,55.9,55.92,178000.0,32.6429,32.6779,32.6429,32.6545,178000.0
2006-05-04 15:50:00,55.92,56.0,55.92,55.96,204500.0,32.6545,32.7012,32.6545,32.6779,204500.0
2006-05-04 15:55:00,55.96,55.97,55.87,55.87,309500.0,32.6779,32.6837,32.6253,32.6253,309500.0
2006-05-05 09:30:00,56.24,56.24,55.87,55.98,399300.0,32.8414,32.8414,32.6253,32.6896,399300.0
2006-05-05 09:35:00,55.95,56.0,55.83,55.83,147600.0,32.6721,32.7012,32.602,32.602,147600.0
2006-05-05 09:40:00,55.83,55.9,55.77,55.89,168300.0,32.602,32.6429,32.5669,32.637,168300.0
2006-05-05 09:45:00,55.89,55.92,55.86,55.88,132500.0,32.637,32.6545,32.6195,32.6312,132500.0
2006-05-05 09:50:00,55.87,55.89,55.84,55.85,312600.0,32.6253,32.637,32.6078,32.6137,312600.0
2006-05-05 09:55:00,55.85,55.86,55.76,55.78,237300.0,32.6137,32.6195,32.5611,32.5728,237300.0
2006-05-05 10:00:00,55.78,55.81,55.78,55.81,163000.0,32.5728,32.5903,32.5728,32.5903,163000.0
2006-05-05 10:05:00,55.8,55.81,55.77,55.81,211700.0,32.5845,32.5903,32.5669,32.5903,211700.0
2006-05-05 10:10:00,55.81,55.87,55.8,55.87,153700.0,32.5903,32.6253,32.5845,32.6253,153700.0
2006-05-05 10:15:00,55.88,55.91,55.82,55.88,92900.0,32.6312,32.6487,32.5961,32.6312,92900.0
2006-05-05 10:20:00,55.86,55.93,55.83,55.86,117900.0,32.6195,32.6604,32.602,32.6195,117900.0
2006-05-05 10:25:00,55.86,55.86,55.8,55.81,163800.0,32.6195,32.6195,32.5845,32.5903,163800.0
2006-05-05 10:30:00,55.81,55.83,55.75,55.79,209900.0,32.5903,32.602,32.5553,32.5786,209900.0
2006-05-05 10:35:00,55.79,55.85,55.75,55.75,176900.0,32.5786,32.6137,32.5553,32.5553,176900.0
2006-05-05 10:40:00,55.75,55.78,55.71,55.71,179300.0,32.5553,32.5728,32.5319,32.5319,179300.0
2006-05-05 10:45:00,55.72,55.78,55.71,55.77,97300.0,32.5377,32.5728,32.5319,32.5669,97300.0
2006-05-05 10:50:00,55.76,55.78,55.72,55.72,327000.0,32.5611,32.5728,32.5377,32.5377,327000.0
2006-05-05 10:55:00,55.72,55.78,55.71,55.78,210800.0,32.5377,32.5728,32.5319,32.5728,210800.0
2006-05-05 11:00:00,55.78,55.82,55.75,55.76,124100.0,32.5728,32.5961,32.5553,32.5611,124100.0
2006-05-05 11:05:00,55.76,55.78,55.71,55.74,241500.0,32.5611,32.5728,32.5319,32.5494,241500.0
2006-05-05 11:10:00,55.73,55.77,55.72,55.76,102300.0,32.5436,32.5669,32.5377,32.5611,102300.0
2006-05-05 11:15:00,55.76,55.78,55.74,55.77,127500.0,32.5611,32.5728,32.5494,32.5669,127500.0
2006-05-05 11:20:00,55.77,55.82,55.76,55.8,87200.0,32.5669,32.5961,32.5611,32.5845,87200.0
2006-05-05 11:25:00,55.81,55.81,55.76,55.79,82300.0,32.5903,32.5903,32.5611,32.5786,82300.0
2006-05-05 11:30:00,55.79,55.83,55.79,55.82,231500.0,32.5786,32.602,32.5786,32.5961,231500.0
2006-05-05 11:35:00,55.83,55.84,55.8,55.82,108300.0,32.602,32.6078,32.5845,32.5961,108300.0
2006-05-05 11:40:00,55.82,55.83,55.78,55.81,92400.0,32.5961,32.602,32.5728,32.5903,92400.0
2006-05-05 11:45:00,55.81,55.82,55.79,55.8,110300.0,32.5903,32.5961,32.5786,32.5845,110300.0
2006-05-05 11:50:00,55.79,55.8,55.79,55.79,129100.0,32.5786,32.5845,32.5786,32.5786,129100.0
2006-05-05 11:55:00,55.8,55.8,55.78,55.8,110700.0,32.5845,32.5845,32.5728,32.5845,110700.0
2006-05-05 12:00:00,55.8,55.82,55.79,55.81,117800.0,32.5845,32.5961,32.5786,32.5903,117800.0
2006-05-05 12:05:00,55.81,55.83,55.8,55.83,168300.0,32.5903,32.602,32.5845,32.602,168300.0
2006-05-05 12:10:00,55.83,55.86,55.82,55.85,128400.0,32.602,32.6195,32.5961,32.6137,128400.0
2006-05-05 12:15:00,55.85,55.86,55.83,55.84,84000.0,32.6137,32.6195,32.602,32.6078,84000.0
2006-05-05 12:20:00,55.82,55.84,55.81,55.82,49100.0,32.5961,32.6078,32.5903,32.5961,49100.0
2006-05-05 12:25:00,55.82,55.83,55.79,55.8,201500.0,32.5961,32.602,32.5786,32.5845,201500.0
2006-05-05 12:30:00,55.8,55.82,55.77,55.8,184700.0,32.5845,32.5961,32.5669,32.5845,184700.0
2006-05-05 12:35:00,55.8,55.81,55.76,55.77,202100.0,32.5845,32.5903,32.5611,32.5669,202100.0
2006-05-05 12:40:00,55.77,55.77,55.72,55.75,112800.0,32.5669,32.5669,32.5377,32.5553,112800.0
2006-05-05 12:45:00,55.76,55.76,55.66,55.74,193900.0,32.5611,32.5611,32.5027,32.5494,193900.0
2006-05-05 12:50:00,55.74,55.76,55.73,55.75,155000.0,32.5494,32.5611,32.5436,32.5553,155000.0
2006-05-05 12:55:00,55.75,55.75,55.73,55.75,210700.0,32.5553,32.5553,32.5436,32.5553,210700.0
2006-05-05 13:00:00,55.75,55.75,55.72,55.72,60400.0,32.5553,32.5553,32.5377,32.5377,60400.0
2006-05-05 13:05:00,55.72,55.73,55.72,55.72,36300.0,32.5377,32.5436,32.5377,32.5377,36300.0
2006-05-05 13:10:00,55.72,55.73,55.7,55.7,121700.0,32.5377,32.5436,32.5261,32.5261,121700.0
2006-05-05 13:15:00,55.7,55.71,55.68,55.68,224200.0,32.5261,32.5319,32.5144,32.5144,224200.0
2006-05-05 13:20:00,55.68,55.69,55.67,55.69,104500.0,32.5144,32.5202,32.5085,32.5202,104500.0
2006-05-05 13:25:00,55.69,55.69,55.65,55.66,171400.0,32.5202,32.5202,32.4969,32.5027,171400.0
2006-05-05 13:30:00,55.66,55.68,55.65,55.68,79800.0,32.5027,32.5144,32.4969,32.5144,79800.0
2006-05-05 13:35:00,55.68,55.7,55.67,55.7,161400.0,32.5144,32.5261,32.5085,32.5261,161400.0
2006-05-05 13:40:00,55.69,55.7,55.67,55.69,165000.0,32.5202,32.5261,32.5085,32.5202,165000.0
2006-05-05 13:45:00,55.69,55.72,55.68,55.71,150600.0,32.5202,32.5377,32.5144,32.5319,150600.0
2006-05-05 13:50:00,55.7,55.72,55.69,55.7,110600.0,32.5261,32.5377,32.5202,32.5261,110600.0
2006-05-05 13:55:00,55.7,55.71,55.68,55.69,103100.0,32.5261,32.5319,32.5144,32.5202,103100.0
2006-05-05 14:00:00,55.7,55.71,55.69,55.69,92400.0,32.5261,32.5319,32.5202,32.5202,92400.0
2006-05-05 14:05:00,55.69,55.71,55.69,55.7,101000.0,32.5202,32.5319,32.5202,32.5261,101000.0
2006-05-05 14:10:00,55.7,55.72,55.69,55.72,130900.0,32.5261,32.5377,32.5202,32.5377,130900.0
2006-05-05 14:15:00,55.72,55.72,55.69,55.69,63300.0,32.5377,32.5377,32.5202,32.5202,63300.0
2006-05-05 14:20:00,55.69,55.74,55.69,55.69,92900.0,32.5202,32.5494,32.5202,32.5202,92900.0
2006-05-05 14:25:00,55.7,55.76,55.69,55.76,193500.0,32.5261,32.5611,32.5202,32.5611,193500.0
2006-05-05 14:30:00,55.75,55.78,55.75,55.77,760000.0,32.5553,32.5728,32.5553,32.5669,760000.0
2006-05-05 14:35:00,55.77,55.8,55.75,55.79,118400.0,32.5669,32.5845,32.5553,32.5786,118400.0
2006-05-05 14:40:00,55.78,55.8,55.78,55.8,75100.0,32.5728,32.5845,32.5728,32.5845,75100.0
2006-05-05 14:45:00,55.8,55.88,55.8,55.87,134300.0,32.5845,32.6312,32.5845,32.6253,134300.0
2006-05-05 14:50:00,55.87,55.88,55.83,55.84,94800.0,32.6253,32.6312,32.602,32.6078,94800.0
2006-05-05 14:55:00,55.84,55.84,55.79,55.8,116700.0,32.6078,32.6078,32.5786,32.5845,116700.0
2006-05-05 15:00:00,55.8,55.84,55.78,55.78,135600.0,32.5845,32.6078,32.5728,32.5728,135600.0
2006-05-05 15:05:00,55.79,55.79,55.74,55.75,204100.0,32.5786,32.5786,32.5494,32.5553,204100.0
2006-05-05 15:10:00,55.75,55.8,55.75,55.79,119000.0,32.5553,32.5845,32.5553,32.5786,119000.0
2006-05-05 15:15:00,55.78,55.8,55.77,55.78,109000.0,32.5728,32.5845,32.5669,32.5728,109000.0
2006-05-05 15:20:00,55.78,55.78,55.73,55.73,128400.0,32.5728,32.5728,32.5436,32.5436,128400.0
2006-05-05 15:25:00,55.73,55.75,55.72,55.75,137700.0,32.5436,32.5553,32.5377,32.5553,137700.0
2006-05-05 15:30:00,55.74,55.75,55.71,55.72,124600.0,32.5494,32.5553,32.5319,32.5377,124600.0
2006-05-05 15:35:00,55.72,55.75,55.71,55.72,148400.0,32.5377,32.5553,32.5319,32.5377,148400.0
2006-05-05 15:40:00,55.72,55.73,55.69,55.69,139100.0,32.5377,32.5436,32.5202,32.5202,139100.0
2006-05-05 15:45:00,55.69,55.7,55.65,55.66,463900.0,32.5202,32.5261,32.4969,32.5027,463900.0
2006-05-05 15:50:00,55.65,55.73,55.65,55.72,243700.0,32.4969,32.5436,32.4969,32.5377,243700.0
2006-05-05 15:55:00,55.72,55.81,55.72,55.75,284100.0,32.5377,32.5903,32.5377,32.5553,284100.0
2006-05-08 09:30:00,56.01,56.01,55.42,55.58,811800.0,32.7071,32.7071,32.3626,32.456,811800.0
2006-05-08 09:35:00,55.59,55.63,55.5,55.52,193700.0,32.4618,32.4852,32.4093,32.421,193700.0
2006-05-08 09:40:00,55.52,55.62,55.5,55.61,276700.0,32.421,32.4793,32.4093,32.4735,276700.0
2006-05-08 09:45:00,55.6,55.7,55.59,55.68,147000.0,32.4677,32.5261,32.4618,32.5144,147000.0
2006-05-08 09:50:00,55.7,55.76,55.66,55.69,213400.0,32.5261,32.5611,32.5027,32.5202,213400.0
2006-05-08 09:55:00,55.7,55.8,55.66,55.76,230900.0,32.5261,32.5845,32.5027,32.5611,230900.0
2006-05-08 10:00:00,55.76,55.78,55.71,55.76,139500.0,32.5611,32.5728,32.5319,32.5611,139500.0
2006-05-08 10:05:00,55.76,55.8,55.75,55.78,196200.0,32.5611,32.5845,32.5553,32.5728,196200.0
2006-05-08 10:10:00,55.79,55.81,55.75,55.76,121100.0,32.5786,32.5903,32.5553,32.5611,121100.0
2006-05-08 10:15:00,55.77,55.86,55.76,55.84,81200.0,32.5669,32.6195,32.5611,32.6078,81200.0
2006-05-08 10:20:00,55.84,55.88,55.8,55.83,306400.0,32.6078,32.6312,32.5845,32.602,306400.0
2006-05-08 10:25:00,55.84,55.85,55.75,55.79,113000.0,32.6078,32.6137,32.5553,32.5786,113000.0
2006-05-08 10:30:00,55.8,55.81,55.75,55.79,195500.0,32.5845,32.5903,32.5553,32.5786,195500.0
2006-05-08 10:35:00,55.78,55.8,55.75,55.78,147600.0,32.5728,32.5845,32.5553,32.5728,147600.0
2006-05-08 10:40:00,55.77,55.79,55.75,55.77,158600.0,32.5669,32.5786,32.5553,32.5669,158600.0
2006-05-08 10:45:00,55.77,55.83,55.77,55.8,121800.0,32.5669,32.602,32.5669,32.5845,121800.0
2006-05-08 10:50:00,55.8,55.83,55.79,55.82,50700.0,32.5845,32.602,32.5786,32.5961,50700.0
2006-05-08 10:55:00,55.81,55.84,55.8,55.83,60300.0,32.5903,32.6078,32.5845,32.602,60300.0
2006-05-08 11:00:00,55.84,55.9,55.81,55.9,84900.0,32.6078,32.6429,32.5903,32.6429,84900.0
2006-05-08 11:05:00,55.89,55.94,55.84,55.85,84600.0,32.637,32.6662,32.6078,32.6137,84600.0
2006-05-08 11:10:00,55.86,55.88,55.83,55.84,89600.0,32.6195,32.6312,32.602,32.6078,89600.0
2006-05-08 11:15:00,55.85,55.85,55.77,55.8,83000.0,32.6137,32.6137,32.5669,32.5845,83000.0
2006-05-08 11:20:00,55.79,55.81,55.78,55.79,131600.0,32.5786,32.5903,32.5728,32.5786,131600.0
2006-05-08 11:25:00,55.79,55.83,55.79,55.8,82200.0,32.5786,32.602,32.5786,32.5845,82200.0
2006-05-08 11:30:00,55.8,55.81,55.8,55.8,65500.0,32.5845,32.5903,32.5845,32.5845,65500.0
2006-05-08 11:35:00,55.8,55.82,55.79,55.82,374000.0,32.5845,32.5961,32.5786,32.5961,374000.0
2006-05-08 11:40:00,55.82,55.82,55.8,55.82,100600.0,32.5961,32.5961,32.5845,32.5961,100600.0
2006-05-08 11:45:00,55.83,55.84,55.8,55.8,65100.0,32.602,32.6078,32.5845,32.5845,65100.0
2006-05-08 11:50:00,55.8,55.84,55.8,55.81,269800.0,32.5845,32.6078,32.5845,32.5903,269800.0
2006-05-08 11:55:00,55.81,55.84,55.8,55.84,76100.0,32.5903,32.6078,32.5845,32.6078,76100.0
2006-05-08 12:00:00,55.84,55.85,55.83,55.83,47700.0,32.6078,32.6137,32.602,32.602,47700.0
2006-05-08 12:05:00,55.84,55.85,55.82,55.84,35900.0,32.6078,32.6137,32.5961,32.6078,35900.0
2006-05-08 12:10:00,55.85,55.85,55.81,55.82,37400.0,32.6137,32.6137,32.5903,32.5961,37400.0
2006-05-08 12:15:00,55.82,55.84,55.81,55.83,51800.0,32.5961,32.6078,32.5903,32.602,51800.0
2006-05-08 12:20:00,55.84,55.84,55.81,55.82,67700.0,32.6078,32.6078,32.5903,32.5961,67700.0
2006-05-08 12:25:00,55.83,55.85,55.81,55.83,46300.0,32.602,32.6137,32.5903,32.602,46300.0
2006-05-08 12:30:00,55.83,55.83,55.8,55.81,62500.0,32.602,32.602,32.5845,32.5903,62500.0
2006-05-08 12:35:00,55.81,55.84,55.8,55.82,131300.0,32.5903,32.6078,32.5845,32.5961,131300.0
2006-05-08 12:40:00,55.82,55.83,55.8,55.82,23600.0,32.5961,32.602,32.5845,32.5961,23600.0
2006-05-08 12:45:00,55.83,55.83,55.8,55.81,26500.0,32.602,32.602,32.5845,32.5903,26500.0
2006-05-08 12:50:00,55.81,55.82,55.8,55.81,49000.0,32.5903,32.5961,32.5845,32.5903,49000.0
2006-05-08 12:55:00,55.81,55.83,55.8,55.81,84300.0,32.5903,32.602,32.5845,32.5903,84300.0
2006-05-08 13:00:00,55.81,55.84,55.81,55.84,64000.0,32.5903,32.6078,32.5903,32.6078,64000.0
2006-05-08 13:05:00,55.83,55.89,55.83,55.89,50200.0,32.602,32.637,32.602,32.637,50200.0
2006-05-08 13:10:00,55.89,55.89,55.85,55.88,79200.0,32.637,32.637,32.6137,32.6312,79200.0
2006-05-08 13:15:00,55.87,55.9,55.85,55.9,363300.0,32.6253,32.6429,32.6137,32.6429,363300.0
2006-05-08 13:20:00,55.9,55.9,55.88,55.89,26900.0,32.6429,32.6429,32.6312,32.637,26900.0
2006-05-08 13:25:00,55.88,55.89,55.87,55.88,33300.0,32.6312,32.637,32.6253,32.6312,33300.0
2006-05-08 13:30:00,55.88,55.89,55.87,55.89,32400.0,32.6312,32.637,32.6253,32.637,32400.0
2006-05-08 13:35:00,55.89,55.9,55.88,55.89,55000.0,32.637,32.6429,32.6312,32.637,55000.0
2006-05-08 13:40:00,55.88,55.9,55.87,55.89,48300.0,32.6312,32.6429,32.6253,32.637,48300.0
2006-05-08 13:45:00,55.89,55.9,55.88,55.9,45600.0,32.637,32.6429,32.6312,32.6429,45600.0
2006-05-08 13:50:00,55.9,55.9,55.88,55.88,162100.0,32.6429,32.6429,32.6312,32.6312,162100.0
2006-05-08 13:55:00,55.88,55.89,55.87,55.89,33700.0,32.6312,32.637,32.6253,32.637,33700.0
2006-05-08 14:00:00,55.89,55.9,55.88,55.89,138900.0,32.637,32.6429,32.6312,32.637,138900.0
2006-05-08 14:05:00,55.89,55.9,55.87,55.88,123300.0,32.637,32.6429,32.6253,32.6312,123300.0
2006-05-08 14:10:00,55.88,55.93,55.88,55.9,116400.0,32.6312,32.6604,32.6312,32.6429,116400.0
2006-05-08 14:15:00,55.92,55.97,55.91,55.96,180400.0,32.6545,32.6837,32.6487,32.6779,180400.0
2006-05-08 14:20:00,55.96,55.98,55.94,55.96,103500.0,32.6779,32.6896,32.6662,32.6779,103500.0
2006-05-08 14:25:00,55.95,56.01,55.95,56.0,162100.0,32.6721,32.7071,32.6721,32.7012,162100.0
2006-05-08 14:30:00,56.0,56.03,56.0,56.03,103200.0,32.7012,32.7188,32.7012,32.7188,103200.0
2006-05-08 14:35:00,56.02,56.07,56.02,56.07,78700.0,32.7129,32.7421,32.7129,32.7421,78700.0
2006-05-08 14:40:00,56.07,56.11,56.05,56.11,129000.0,32.7421,32.7655,32.7304,32.7655,129000.0
2006-05-08 14:45:00,56.1,56.17,56.09,56.17,87900.0,32.7596,32.8005,32.7538,32.8005,87900.0
2006-05-08 14:50:00,56.17,56.18,56.11,56.16,133700.0,32.8005,32.8064,32.7655,32.7947,133700.0
2006-05-08 14:55:00,56.15,56.28,56.15,56.24,185900.0,32.7888,32.8648,32.7888,32.8414,185900.0
2006-05-08 15:00:00,56.24,56.24,56.17,56.17,99600.0,32.8414,32.8414,32.8005,32.8005,99600.0
2006-05-08 15:05:00,56.17,56.18,56.16,56.18,176800.0,32.8005,32.8064,32.7947,32.8064,176800.0
2006-05-08 15:10:00,56.17,56.22,56.16,56.22,129000.0,32.8005,32.8297,32.7947,32.8297,129000.0
2006-05-08 15:15:00,56.22,56.26,56.22,56.23,224800.0,32.8297,32.8531,32.8297,32.8356,224800.0
2006-05-08 15:20:00,56.22,56.23,56.2,56.22,248900.0,32.8297,32.8356,32.818,32.8297,248900.0
2006-05-08 15:25:00,56.21,56.28,56.21,56.27,137600.0,32.8239,32.8648,32.8239,32.8589,137600.0
2006-05-08 15:30:00,56.27,56.31,56.26,56.3,226300.0,32.8589,32.8823,32.8531,32.8764,226300.0
2006-05-08 15:35:00,56.31,56.35,56.29,56.3,285700.0,32.8823,32.9056,32.8706,32.8764,285700.0
2006-05-08 15:40:00,56.31,56.35,56.3,56.33,479700.0,32.8823,32.9056,32.8764,32.894,479700.0
2006-05-08 15:45:00,56.33,56.6,56.33,56.52,617100.0,32.894,33.0516,32.894,33.0049,617100.0
2006-05-08 15:50:00,56.52,56.55,56.29,56.32,272300.0,33.0049,33.0224,32.8706,32.8881,272300.0
2006-05-08 15:55:00,56.33,56.34,56.25,56.33,420200.0,32.894,32.8998,32.8472,32.894,420200.0
2006-05-09 09:30:00,56.36,56.64,56.34,56.61,396100.0,32.9115,33.075,32.8998,33.0575,396100.0
2006-05-09 09:35:00,56.61,56.64,56.51,56.56,147200.0,33.0575,33.075,32.9991,33.0283,147200.0
2006-05-09 09:40:00,56.56,56.67,56.55,56.57,135500.0,33.0283,33.0925,33.0224,33.0341,135500.0
2006-05-09 09:45:00,56.56,56.6,56.5,56.56,160800.0,33.0283,33.0516,32.9932,33.0283,160800.0
2006-05-09 09:50:00,56.55,56.58,56.51,56.52,106000.0,33.0224,33.0399,32.9991,33.0049,106000.0
2006-05-09 09:55:00,56.54,56.54,56.46,56.48,304200.0,33.0166,33.0166,32.9699,32.9815,304200.0
2006-05-09 10:00:00,56.49,56.51,56.46,56.5,90700.0,32.9874,32.9991,32.9699,32.9932,90700.0
2006-05-09 10:05:00,56.49,56.57,56.47,56.56,82400.0,32.9874,33.0341,32.9757,33.0283,82400.0
2006-05-09 10:10:00,56.56,56.58,56.52,56.57,127300.0,33.0283,33.0399,33.0049,33.0341,127300.0
2006-05-09 10:15:00,56.55,56.57,56.49,56.52,163200.0,33.0224,33.0341,32.9874,33.0049,163200.0
2006-05-09 10:20:00,56.52,56.52,56.45,56.46,171400.0,33.0049,33.0049,32.964,32.9699,171400.0
2006-05-09 10:25:00,56.46,56.47,56.4,56.41,180300.0,32.9699,32.9757,32.9348,32.9407,180300.0
2006-05-09 10:30:00,56.4,56.41,56.35,56.36,125900.0,32.9348,32.9407,32.9056,32.9115,125900.0
2006-05-09 10:35:00,56.35,56.38,56.35,56.37,76700.0,32.9056,32.9232,32.9056,32.9173,76700.0
2006-05-09 10:40:00,56.37,56.38,56.36,56.36,102500.0,32.9173,32.9232,32.9115,32.9115,102500.0
2006-05-09 10:45:00,56.35,56.37,56.35,56.36,65700.0,32.9056,32.9173,32.9056,32.9115,65700.0
2006-05-09 10:50:00,56.35,56.36,56.3,56.33,213700.0,32.9056,32.9115,32.8764,32.894,213700.0
2006-05-09 10:55:00,56.33,56.34,56.3,56.31,102500.0,32.894,32.8998,32.8764,32.8823,102500.0
2006-05-09 11:00:00,56.31,56.34,56.3,56.31,124300.0,32.8823,32.8998,32.8764,32.8823,124300.0
2006-05-09 11:05:00,56.31,56.32,56.3,56.31,109400.0,32.8823,32.8881,32.8764,32.8823,109400.0
2006-05-09 11:10:00,56.3,56.32,56.3,56.3,148800.0,32.8764,32.8881,32.8764,32.8764,148800.0
2006-05-09 11:15:00,56.3,56.32,56.28,56.29,188000.0,32.8764,32.8881,32.8648,32.8706,188000.0
2006-05-09 11:20:00,56.29,56.29,56.25,56.25,149400.0,32.8706,32.8706,32.8472,32.8472,149400.0
2006-05-09 11:25:00,56.25,56.26,56.2,56.22,172500.0,32.8472,32.8531,32.818,32.8297,172500.0
2006-05-09 11:30:00,56.21,56.22,56.18,56.18,128600.0,32.8239,32.8297,32.8064,32.8064,128600.0
2006-05-09 11:35:00,56.18,56.25,56.17,56.2,110400.0,32.8064,32.8472,32.8005,32.818,110400.0
2006-05-09 11:40:00,56.21,56.25,56.18,56.22,59900.0,32.8239,32.8472,32.8064,32.8297,59900.0
2006-05-09 11:45:00,56.22,56.28,56.22,56.27,85600.0,32.8297,32.8648,32.8297,32.8589,85600.0
2006-05-09 11:50:00,56.26,56.3,56.26,56.27,48800.0,32.8531,32.8764,32.8531,32.8589,48800.0
2006-05-09 11:55:00,56.27,56.28,56.26,56.26,48000.0,32.8589,32.8648,32.8531,32.8531,48000.0
2006-05-09 12:00:00,56.27,56.32,56.26,56.31,141700.0,32.8589,32.8881,32.8531,32.8823,141700.0
2006-05-09 12:05:00,56.3,56.31,56.28,56.28,170200.0,32.8764,32.8823,32.8648,32.8648,170200.0
2006-05-09 12:10:00,56.28,56.3,56.26,56.29,83400.0,32.8648,32.8764,32.8531,32.8706,83400.0
2006-05-09 12:15:00,56.28,56.33,56.28,56.33,72600.0,32.8648,32.894,32.8648,32.894,72600.0
2006-05-09 12:20:00,56.32,56.36,56.32,56.35,100100.0,32.8881,32.9115,32.8881,32.9056,100100.0
2006-05-09 12:25:00,56.34,56.38,56.34,56.37,93400.0,32.8998,32.9232,32.8998,32.9173,93400.0
2006-05-09 12:30:00,56.37,56.46,56.37,56.44,102100.0,32.9173,32.9699,32.9173,32.9582,102100.0
2006-05-09 12:35:00,56.44,56.49,56.43,56.49,58800.0,32.9582,32.9874,32.9523,32.9874,58800.0
2006-05-09 12:40:00,56.49,56.58,56.48,56.57,101600.0,32.9874,33.0399,32.9815,33.0341,101600.0
2006-05-09 12:45:00,56.55,56.57,56.49,56.51,121300.0,33.0224,33.0341,32.9874,32.9991,121300.0
2006-05-09 12:50:00,56.51,56.55,56.5,56.5,80900.0,32.9991,33.0224,32.9932,32.9932,80900.0
2006-05-09 12:55:00,56.5,56.52,56.5,56.5,49200.0,32.9932,33.0049,32.9932,32.9932,49200.0
2006-05-09 13:00:00,56.5,56.52,56.49,56.49,53500.0,32.9932,33.0049,32.9874,32.9874,53500.0
2006-05-09 13:05:00,56.49,56.51,56.47,56.48,95200.0,32.9874,32.9991,32.9757,32.9815,95200.0
2006-05-09 13:10:00,56.48,56.51,56.46,56.46,63500.0,32.9815,32.9991,32.9699,32.9699,63500.0
2006-05-09 13:15:00,56.46,56.49,56.28,56.49,47000.0,32.9699,32.9874,32.8648,32.9874,47000.0
2006-05-09 13:20:00,56.47,56.48,56.45,56.47,30200.0,32.9757,32.9815,32.964,32.9757,30200.0
2006-05-09 13:25:00,56.46,56.47,56.43,56.43,110700.0,32.9699,32.9757,32.9523,32.9523,110700.0
2006-05-09 13:30:00,56.43,56.45,56.38,56.4,36400.0,32.9523,32.964,32.9232,32.9348,36400.0
2006-05-09 13:35:00,56.39,56.4,56.39,56.39,80900.0,32.929,32.9348,32.929,32.929,80900.0
2006-05-09 13:40:00,56.38,56.4,56.34,56.36,127900.0,32.9232,32.9348,32.8998,32.9115,127900.0
2006-05-09 13:45:00,56.36,56.39,56.34,56.37,57600.0,32.9115,32.929,32.8998,32.9173,57600.0
2006-05-09 13:50:00,56.37,56.42,56.37,56.4,56500.0,32.9173,32.9465,32.9173,32.9348,56500.0
2006-05-09 13:55:00,56.4,56.43,56.38,56.38,82900.0,32.9348,32.9523,32.9232,32.9232,82900.0
2006-05-09 14:00:00,56.38,56.38,56.35,56.37,56400.0,32.9232,32.9232,32.9056,32.9173,56400.0
2006-05-09 14:05:00,56.37,56.38,56.35,56.37,69100.0,32.9173,32.9232,32.9056,32.9173,69100.0
2006-05-09 14:10:00,56.37,56.38,56.36,56.37,47600.0,32.9173,32.9232,32.9115,32.9173,47600.0
2006-05-09 14:15:00,56.36,56.39,56.36,56.39,59500.0,32.9115,32.929,32.9115,32.929,59500.0
2006-05-09 14:20:00,56.39,56.47,56.39,56.46,87100.0,32.929,32.9757,32.929,32.9699,87100.0
2006-05-09 14:25:00,56.47,56.49,56.44,56.47,46400.0,32.9757,32.9874,32.9582,32.9757,46400.0
2006-05-09 14:30:00,56.48,56.49,56.43,56.43,121000.0,32.9815,32.9874,32.9523,32.9523,121000.0
2006-05-09 14:35:00,56.43,56.45,56.42,56.44,43900.0,32.9523,32.964,32.9465,32.9582,43900.0
2006-05-09 14:40:00,56.44,56.46,56.44,56.46,48500.0,32.9582,32.9699,32.9582,32.9699,48500.0
2006-05-09 14:45:00,56.45,56.51,56.45,56.51,83800.0,32.964,32.9991,32.964,32.9991,83800.0
2006-05-09 14:50:00,56.51,57.5,56.5,56.55,94000.0,32.9991,33.5772,32.9932,33.0224,94000.0
2006-05-09 14:55:00,56.54,56.56,56.51,56.52,102300.0,33.0166,33.0283,32.9991,33.0049,102300.0
2006-05-09 15:00:00,56.52,56.53,56.5,56.51,145700.0,33.0049,33.0107,32.9932,32.9991,145700.0
2006-05-09 15:05:00,56.5,56.52,56.5,56.5,122800.0,32.9932,33.0049,32.9932,32.9932,122800.0
2006-05-09 15:10:00,56.49,56.5,56.48,56.48,85700.0,32.9874,32.9932,32.9815,32.9815,85700.0
2006-05-09 15:15:00,56.5,56.5,56.46,56.49,71800.0,32.9932,32.9932,32.9699,32.9874,71800.0
2006-05-09 15:20:00,56.48,56.51,56.47,56.51,124300.0,32.9815,32.9991,32.9757,32.9991,124300.0
2006-05-09 15:25:00,56.49,56.52,56.48,56.5,115000.0,32.9874,33.0049,32.9815,32.9932,115000.0
2006-05-09 15:30:00,56.51,56.52,56.5,56.51,89300.0,32.9991,33.0049,32.9932,32.9991,89300.0
2006-05-09 15:35:00,56.51,56.51,56.48,56.49,130900.0,32.9991,32.9991,32.9815,32.9874,130900.0
2006-05-09 15:40:00,56.49,56.51,56.48,56.51,134900.0,32.9874,32.9991,32.9815,32.9991,134900.0
2006-05-09 15:45:00,56.51,56.51,56.49,56.5,187700.0,32.9991,32.9991,32.9874,32.9932,187700.0
2006-05-09 15:50:00,56.5,56.5,56.4,56.42,118800.0,32.9932,32.9932,32.9348,32.9465,118800.0
2006-05-09 15:55:00,56.42,56.5,56.42,56.47,199900.0,32.9465,32.9932,32.9465,32.9757,199900.0
2006-05-10 09:30:00,56.69,56.69,56.6,56.68,391700.0,33.1042,33.1042,33.0516,33.0983,391700.0
2006-05-10 09:35:00,56.66,56.74,56.64,56.7,108600.0,33.0867,33.1334,33.075,33.11,108600.0
2006-05-10 09:40:00,56.68,56.71,56.56,56.64,205500.0,33.0983,33.1159,33.0283,33.075,205500.0
2006-05-10 09:45:00,56.64,56.65,56.55,56.58,152300.0,33.075,33.0808,33.0224,33.0399,152300.0
2006-05-10 09:50:00,56.58,56.58,56.55,56.56,143500.0,33.0399,33.0399,33.0224,33.0283,143500.0
2006-05-10 09:55:00,56.56,56.6,56.55,56.59,93000.0,33.0283,33.0516,33.0224,33.0458,93000.0
2006-05-10 10:00:00,56.59,56.65,56.58,56.61,134300.0,33.0458,33.0808,33.0399,33.0575,134300.0
2006-05-10 10:05:00,56.61,56.64,56.55,56.56,150600.0,33.0575,33.075,33.0224,33.0283,150600.0
2006-05-10 10:10:00,56.56,56.57,56.51,56.52,166500.0,33.0283,33.0341,32.9991,33.0049,166500.0
2006-05-10 10:15:00,56.51,56.54,56.48,56.48,293300.0,32.9991,33.0166,32.9815,32.9815,293300.0
2006-05-10 10:20:00,56.48,56.51,56.42,56.48,112600.0,32.9815,32.9991,32.9465,32.9815,112600.0
2006-05-10 10:25:00,56.49,56.53,56.48,56.51,75800.0,32.9874,33.0107,32.9815,32.9991,75800.0
2006-05-10 10:30:00,56.5,56.55,56.5,56.53,121200.0,32.9932,33.0224,32.9932,33.0107,121200.0
2006-05-10 10:35:00,56.52,56.57,56.52,56.57,46500.0,33.0049,33.0341,33.0049,33.0341,46500.0
2006-05-10 10:40:00,56.57,56.63,56.57,56.63,60400.0,33.0341,33.0691,33.0341,33.0691,60400.0
2006-05-10 10:45:00,56.63,56.65,56.54,56.57,111800.0,33.0691,33.0808,33.0166,33.0341,111800.0
2006-05-10 10:50:00,56.56,56.57,56.51,56.55,83400.0,33.0283,33.0341,32.9991,33.0224,83400.0
2006-05-10 10:55:00,56.54,56.55,56.46,56.48,54000.0,33.0166,33.0224,32.9699,32.9815,54000.0
2006-05-10 11:00:00,56.48,56.51,56.46,56.51,66100.0,32.9815,32.9991,32.9699,32.9991,66100.0
2006-05-10 11:05:00,56.51,56.57,56.51,56.56,109100.0,32.9991,33.0341,32.9991,33.0283,109100.0
2006-05-10 11:10:00,56.56,56.57,56.49,56.5,86000.0,33.0283,33.0341,32.9874,32.9932,86000.0
2006-05-10 11:15:00,56.5,56.54,56.46,56.52,67300.0,32.9932,33.0166,32.9699,33.0049,67300.0
2006-05-10 11:20:00,56.53,56.56,56.51,56.55,84400.0,33.0107,33.0283,32.9991,33.0224,84400.0
2006-05-10 11:25:00,56.56,56.57,56.55,56.55,51500.0,33.0283,33.0341,33.0224,33.0224,51500.0
2006-05-10 11:30:00,56.56,56.57,56.54,56.56,78900.0,33.0283,33.0341,33.0166,33.0283,78900.0
2006-05-10 11:35:00,56.56,56.58,56.55,56.55,36100.0,33.0283,33.0399,33.0224,33.0224,36100.0
2006-05-10 11:40:00,56.54,56.56,56.51,56.52,49500.0,33.0166,33.0283,32.9991,33.0049,49500.0
2006-05-10 11:45:00,56.53,56.53,56.48,56.5,196400.0,33.0107,33.0107,32.9815,32.9932,196400.0
2006-05-10 11:50:00,56.5,56.5,56.47,56.49,150300.0,32.9932,32.9932,32.9757,32.9874,150300.0
2006-05-10 11:55:00,56.49,56.5,56.47,56.48,43100.0,32.9874,32.9932,32.9757,32.9815,43100.0
2006-05-10 12:00:00,56.48,56.49,56.43,56.45,118900.0,32.9815,32.9874,32.9523,32.964,118900.0
2006-05-10 12:05:00,56.46,56.47,56.45,56.47,54300.0,32.9699,32.9757,32.964,32.9757,54300.0
2006-05-10 12:10:00,56.48,56.48,56.45,56.47,133900.0,32.9815,32.9815,32.964,32.9757,133900.0
2006-05-10 12:15:00,56.47,56.49,56.46,56.49,53200.0,32.9757,32.9874,32.9699,32.9874,53200.0
2006-05-10 12:20:00,56.48,56.49,56.46,56.48,67700.0,32.9815,32.9874,32.9699,32.9815,67700.0
2006-05-10 12:25:00,56.49,56.5,56.47,56.49,80900.0,32.9874,32.9932,32.9757,32.9874,80900.0
2006-05-10 12:30:00,56.5,56.5,56.46,56.46,81800.0,32.9932,32.9932,32.9699,32.9699,81800.0
2006-05-10 12:35:00,56.48,56.53,56.48,56.52,112900.0,32.9815,33.0107,32.9815,33.0049,112900.0
2006-05-10 12:40:00,56.52,56.54,56.52,56.53,61100.0,33.0049,33.0166,33.0049,33.0107,61100.0
2006-05-10 12:45:00,56.53,56.53,56.5,56.5,41800.0,33.0107,33.0107,32.9932,32.9932,41800.0
2006-05-10 12:50:00,56.5,56.51,56.43,56.44,122500.0,32.9932,32.9991,32.9523,32.9582,122500.0
2006-05-10 12:55:00,56.44,56.44,56.36,56.37,128400.0,32.9582,32.9582,32.9115,32.9173,128400.0
2006-05-10 13:00:00,56.37,56.42,56.36,56.41,47800.0,32.9173,32.9465,32.9115,32.9407,47800.0
2006-05-10 13:05:00,56.42,56.42,56.39,56.4,26000.0,32.9465,32.9465,32.929,32.9348,26000.0
2006-05-10 13:10:00,56.4,56.4,56.35,56.35,156900.0,32.9348,32.9348,32.9056,32.9056,156900.0
2006-05-10 13:15:00,56.35,56.36,56.33,56.34,51200.0,32.9056,32.9115,32.894,32.8998,51200.0
2006-05-10 13:20:00,56.35,56.36,56.31,56.31,150900.0,32.9056,32.9115,32.8823,32.8823,150900.0
2006-05-10 13:25:00,56.31,56.33,56.31,56.32,83900.0,32.8823,32.894,32.8823,32.8881,83900.0
2006-05-10 13:30:00,56.32,56.32,56.3,56.31,107300.0,32.8881,32.8881,32.8764,32.8823,107300.0
2006-05-10 13:35:00,56.31,56.31,56.28,56.28,65300.0,32.8823,32.8823,32.8648,32.8648,65300.0
2006-05-10 13:40:00,56.3,56.3,56.26,56.28,30100.0,32.8764,32.8764,32.8531,32.8648,30100.0
2006-05-10 13:45:00,56.27,56.29,56.27,56.29,78100.0,32.8589,32.8706,32.8589,32.8706,78100.0
2006-05-10 13:50:00,56.29,56.35,56.27,56.34,65500.0,32.8706,32.9056,32.8589,32.8998,65500.0
2006-05-10 13:55:00,56.34,56.36,56.33,56.34,51700.0,32.8998,32.9115,32.894,32.8998,51700.0
2006-05-10 14:00:00,56.35,56.4,56.33,56.34,73300.0,32.9056,32.9348,32.894,32.8998,73300.0
2006-05-10 14:05:00,56.35,56.41,56.33,56.41,62500.0,32.9056,32.9407,32.894,32.9407,62500.0
2006-05-10 14:10:00,56.41,56.41,56.31,56.35,68500.0,32.9407,32.9407,32.8823,32.9056,68500.0
2006-05-10 14:15:00,56.35,56.41,56.25,56.34,312600.0,32.9056,32.9407,32.8472,32.8998,312600.0
2006-05-10 14:20:00,56.33,56.47,56.3,56.37,163300.0,32.894,32.9757,32.8764,32.9173,163300.0
2006-05-10 14:25:00,56.36,56.43,56.29,56.29,169900.0,32.9115,32.9523,32.8706,32.8706,169900.0
2006-05-10 14:30:00,56.32,56.37,56.28,56.35,203600.0,32.8881,32.9173,32.8648,32.9056,203600.0
2006-05-10 14:35:00,56.35,56.37,56.32,56.36,120500.0,32.9056,32.9173,32.8881,32.9115,120500.0
2006-05-10 14:40:00,56.35,56.46,56.32,56.45,152600.0,32.9056,32.9699,32.8881,32.964,152600.0
2006-05-10 14:45:00,56.47,56.52,56.4,56.41,189000.0,32.9757,33.0049,32.9348,32.9407,189000.0
2006-05-10 14:50:00,56.42,56.42,56.36,56.41,121400.0,32.9465,32.9465,32.9115,32.9407,121400.0
2006-05-10 14:55:00,56.42,56.43,56.38,56.41,122700.0,32.9465,32.9523,32.9232,32.9407,122700.0
2006-05-10 15:00:00,56.4,56.45,56.37,56.42,158300.0,32.9348,32.964,32.9173,32.9465,158300.0
2006-05-10 15:05:00,56.42,56.46,56.39,56.43,71400.0,32.9465,32.9699,32.929,32.9523,71400.0
2006-05-10 15:10:00,56.43,56.46,56.41,56.45,161800.0,32.9523,32.9699,32.9407,32.964,161800.0
2006-05-10 15:15:00,56.45,56.47,56.43,56.46,117800.0,32.964,32.9757,32.9523,32.9699,117800.0
2006-05-10 15:20:00,56.46,56.49,56.46,56.47,172800.0,32.9699,32.9874,32.9699,32.9757,172800.0
2006-05-10 15:25:00,56.47,56.48,56.4,56.41,105000.0,32.9757,32.9815,32.9348,32.9407,105000.0
2006-05-10 15:30:00,56.41,56.42,56.32,56.32,121000.0,32.9407,32.9465,32.8881,32.8881,121000.0
2006-05-10 15:35:00,56.33,56.36,56.3,56.33,114000.0,32.894,32.9115,32.8764,32.894,114000.0
2006-05-10 15:40:00,56.33,56.41,56.33,56.37,126600.0,32.894,32.9407,32.894,32.9173,126600.0
2006-05-10 15:45:00,56.36,56.37,56.29,56.3,80000.0,32.9115,32.9173,32.8706,32.8764,80000.0
2006-05-10 15:50:00,56.3,56.3,56.26,56.29,129200.0,32.8764,32.8764,32.8531,32.8706,129200.0
2006-05-10 15:55:00,56.28,56.37,56.28,56.33,153900.0,32.8648,32.9173,32.8648,32.894,153900.0
2006-05-11 09:30:00,56.65,56.65,55.88,55.99,383100.0,33.0808,33.0808,32.6312,32.6954,383100.0
2006-05-11 09:35:00,55.98,56.17,55.98,56.01,125000.0,32.6896,32.8005,32.6896,32.7071,125000.0
2006-05-11 09:40:00,56.02,56.04,55.9,55.9,291100.0,32.7129,32.7246,32.6429,32.6429,291100.0
2006-05-11 09:45:00,55.9,55.91,55.53,55.57,303500.0,32.6429,32.6487,32.4268,32.4502,303500.0
2006-05-11 09:50:00,55.57,55.7,55.56,55.63,146000.0,32.4502,32.5261,32.4443,32.4852,146000.0
2006-05-11 09:55:00,55.64,55.72,55.63,55.67,229000.0,32.491,32.5377,32.4852,32.5085,229000.0
2006-05-11 10:00:00,55.67,55.73,55.67,55.71,124000.0,32.5085,32.5436,32.5085,32.5319,124000.0
2006-05-11 10:05:00,55.7,55.73,55.63,55.67,278200.0,32.5261,32.5436,32.4852,32.5085,278200.0
2006-05-11 10:10:00,55.67,55.74,55.67,55.72,221500.0,32.5085,32.5494,32.5085,32.5377,221500.0
2006-05-11 10:15:00,55.72,55.81,55.71,55.8,166400.0,32.5377,32.5903,32.5319,32.5845,166400.0
2006-05-11 10:20:00,55.79,55.81,55.68,55.69,311100.0,32.5786,32.5903,32.5144,32.5202,311100.0
2006-05-11 10:25:00,55.68,55.71,55.64,55.69,207100.0,32.5144,32.5319,32.491,32.5202,207100.0
2006-05-11 10:30:00,55.71,55.72,55.66,55.69,104300.0,32.5319,32.5377,32.5027,32.5202,104300.0
2006-05-11 10:35:00,55.68,55.69,55.6,55.6,213800.0,32.5144,32.5202,32.4677,32.4677,213800.0
2006-05-11 10:40:00,55.59,55.62,55.55,55.58,234900.0,32.4618,32.4793,32.4385,32.456,234900.0
2006-05-11 10:45:00,55.57,55.62,55.56,55.61,188300.0,32.4502,32.4793,32.4443,32.4735,188300.0
2006-05-11 10:50:00,55.6,55.61,55.55,55.59,172200.0,32.4677,32.4735,32.4385,32.4618,172200.0
2006-05-11 10:55:00,55.58,55.6,55.52,55.52,190900.0,32.456,32.4677,32.421,32.421,190900.0
2006-05-11 11:00:00,55.53,55.6,55.51,55.57,111700.0,32.4268,32.4677,32.4151,32.4502,111700.0
2006-05-11 11:05:00,55.57,55.66,55.52,55.65,161900.0,32.4502,32.5027,32.421,32.4969,161900.0
2006-05-11 11:10:00,55.65,55.66,55.57,55.57,78900.0,32.4969,32.5027,32.4502,32.4502,78900.0
2006-05-11 11:15:00,55.58,55.65,55.57,55.61,90300.0,32.456,32.4969,32.4502,32.4735,90300.0
2006-05-11 11:20:00,55.61,55.66,55.55,55.64,138900.0,32.4735,32.5027,32.4385,32.491,138900.0
2006-05-11 11:25:00,55.64,55.64,55.54,55.6,239000.0,32.491,32.491,32.4326,32.4677,239000.0
2006-05-11 11:30:00,55.6,55.68,55.55,55.58,103900.0,32.4677,32.5144,32.4385,32.456,103900.0
2006-05-11 11:35:00,55.58,55.64,55.57,55.61,65900.0,32.456,32.491,32.4502,32.4735,65900.0
2006-05-11 11:40:00,55.61,55.62,55.58,55.6,111400.0,32.4735,32.4793,32.456,32.4677,111400.0
2006-05-11 11:45:00,55.6,55.62,55.57,55.58,58900.0,32.4677,32.4793,32.4502,32.456,58900.0
2006-05-11 11:50:00,55.58,55.61,55.58,55.6,165800.0,32.456,32.4735,32.456,32.4677,165800.0
2006-05-11 11:55:00,55.6,55.61,55.57,55.61,89600.0,32.4677,32.4735,32.4502,32.4735,89600.0
2006-05-11 12:00:00,55.6,55.61,55.56,55.56,98800.0,32.4677,32.4735,32.4443,32.4443,98800.0
2006-05-11 12:05:00,55.57,55.6,55.56,55.56,118600.0,32.4502,32.4677,32.4443,32.4443,118600.0
2006-05-11 12:10:00,55.57,55.58,55.55,55.58,195700.0,32.4502,32.456,32.4385,32.456,195700.0
2006-05-11 12:15:00,55.58,55.59,55.55,55.56,47000.0,32.456,32.4618,32.4385,32.4443,47000.0
2006-05-11 12:20:00,55.55,55.6,55.55,55.55,56200.0,32.4385,32.4677,32.4385,32.4385,56200.0
2006-05-11 12:25:00,55.56,55.57,55.53,55.56,97100.0,32.4443,32.4502,32.4268,32.4443,97100.0
2006-05-11 12:30:00,55.56,55.59,55.53,55.55,118000.0,32.4443,32.4618,32.4268,32.4385,118000.0
2006-05-11 12:35:00,55.55,55.6,55.54,55.55,109400.0,32.4385,32.4677,32.4326,32.4385,109400.0
2006-05-11 12:40:00,55.56,55.6,55.54,55.54,285300.0,32.4443,32.4677,32.4326,32.4326,285300.0
2006-05-11 12:45:00,55.55,55.58,55.54,55.55,90700.0,32.4385,32.456,32.4326,32.4385,90700.0
2006-05-11 12:50:00,55.55,55.6,55.54,55.6,52600.0,32.4385,32.4677,32.4326,32.4677,52600.0
2006-05-11 12:55:00,55.59,55.61,55.57,55.57,78600.0,32.4618,32.4735,32.4502,32.4502,78600.0
2006-05-11 13:00:00,55.58,55.63,55.57,55.63,96700.0,32.456,32.4852,32.4502,32.4852,96700.0
2006-05-11 13:05:00,55.63,55.63,55.58,55.6,83500.0,32.4852,32.4852,32.456,32.4677,83500.0
2006-05-11 13:10:00,55.6,55.63,55.58,55.61,181800.0,32.4677,32.4852,32.456,32.4735,181800.0
2006-05-11 13:15:00,55.63,55.63,55.53,55.57,135000.0,32.4852,32.4852,32.4268,32.4502,135000.0
2006-05-11 13:20:00,55.55,55.61,55.53,55.61,150700.0,32.4385,32.4735,32.4268,32.4735,150700.0
2006-05-11 13:25:00,55.6,55.6,55.56,55.56,45400.0,32.4677,32.4677,32.4443,32.4443,45400.0
2006-05-11 13:30:00,55.56,55.57,55.53,55.53,47100.0,32.4443,32.4502,32.4268,32.4268,47100.0
2006-05-11 13:35:00,55.53,55.59,55.53,55.59,41300.0,32.4268,32.4618,32.4268,32.4618,41300.0
2006-05-11 13:40:00,55.59,55.65,55.57,55.62,110700.0,32.4618,32.4969,32.4502,32.4793,110700.0
2006-05-11 13:45:00,55.64,55.64,55.55,55.6,67500.0,32.491,32.491,32.4385,32.4677,67500.0
2006-05-11 13:50:00,55.6,55.65,55.59,55.63,80100.0,32.4677,32.4969,32.4618,32.4852,80100.0
2006-05-11 13:55:00,55.64,55.65,55.61,55.63,63400.0,32.491,32.4969,32.4735,32.4852,63400.0
2006-05-11 14:00:00,55.63,55.69,55.63,55.65,111600.0,32.4852,32.5202,32.4852,32.4969,111600.0
2006-05-11 14:05:00,55.64,55.67,55.63,55.64,73000.0,32.491,32.5085,32.4852,32.491,73000.0
2006-05-11 14:10:00,55.64,55.66,55.62,55.63,49600.0,32.491,32.5027,32.4793,32.4852,49600.0
2006-05-11 14:15:00,55.63,55.64,55.61,55.63,65000.0,32.4852,32.491,32.4735,32.4852,65000.0
2006-05-11 14:20:00,55.63,55.67,55.63,55.64,198400.0,32.4852,32.5085,32.4852,32.491,198400.0
2006-05-11 14:25:00,55.65,55.67,55.64,55.64,157000.0,32.4969,32.5085,32.491,32.491,157000.0
2006-05-11 14:30:00,55.64,55.64,55.63,55.63,79100.0,32.491,32.491,32.4852,32.4852,79100.0
2006-05-11 14:35:00,55.63,55.64,55.6,55.6,188800.0,32.4852,32.491,32.4677,32.4677,188800.0
2006-05-11 14:40:00,55.61,55.61,55.56,55.56,196100.0,32.4735,32.4735,32.4443,32.4443,196100.0
2006-05-11 14:45:00,55.56,55.6,55.56,55.59,90500.0,32.4443,32.4677,32.4443,32.4618,90500.0
2006-05-11 14:50:00,55.59,55.6,55.57,55.58,116800.0,32.4618,32.4677,32.4502,32.456,116800.0
2006-05-11 14:55:00,55.58,55.61,55.56,55.59,184300.0,32.456,32.4735,32.4443,32.4618,184300.0
2006-05-11 15:00:00,55.6,55.62,55.57,55.59,320500.0,32.4677,32.4793,32.4502,32.4618,320500.0
2006-05-11 15:05:00,55.6,55.67,55.58,55.63,188000.0,32.4677,32.5085,32.456,32.4852,188000.0
2006-05-11 15:10:00,55.63,55.7,55.63,55.69,191500.0,32.4852,32.5261,32.4852,32.5202,191500.0
2006-05-11 15:15:00,55.69,55.7,55.64,55.67,144300.0,32.5202,32.5261,32.491,32.5085,144300.0
2006-05-11 15:20:00,55.67,55.7,55.66,55.68,448200.0,32.5085,32.5261,32.5027,32.5144,448200.0
2006-05-11 15:25:00,55.68,55.68,55.63,55.64,184500.0,32.5144,32.5144,32.4852,32.491,184500.0
2006-05-11 15:30:00,55.63,55.63,55.55,55.6,197700.0,32.4852,32.4852,32.4385,32.4677,197700.0
2006-05-11 15:35:00,55.61,55.62,55.57,55.62,102100.0,32.4735,32.4793,32.4502,32.4793,102100.0
2006-05-11 15:40:00,55.61,55.62,55.58,55.59,176200.0,32.4735,32.4793,32.456,32.4618,176200.0
2006-05-11 15:45:00,55.59,55.6,55.53,55.53,132200.0,32.4618,32.4677,32.4268,32.4268,132200.0
2006-05-11 15:50:00,55.53,55.64,55.53,55.57,209700.0,32.4268,32.491,32.4268,32.4502,209700.0
2006-05-11 15:55:00,55.58,55.65,55.57,55.65,247500.0,32.456,32.4969,32.4502,32.4969,247500.0
2006-05-12 09:30:00,55.8,55.83,55.65,55.78,479800.0,32.5845,32.602,32.4969,32.5728,479800.0
2006-05-12 09:35:00,55.79,55.8,55.62,55.66,240100.0,32.5786,32.5845,32.4793,32.5027,240100.0
2006-05-12 09:40:00,55.65,55.7,55.65,55.68,206500.0,32.4969,32.5261,32.4969,32.5144,206500.0
2006-05-12 09:45:00,55.69,55.7,55.63,55.65,289700.0,32.5202,32.5261,32.4852,32.4969,289700.0
2006-05-12 09:50:00,55.65,55.7,55.63,55.67,197800.0,32.4969,32.5261,32.4852,32.5085,197800.0
2006-05-12 09:55:00,55.67,55.71,55.65,55.67,232200.0,32.5085,32.5319,32.4969,32.5085,232200.0
2006-05-12 10:00:00,55.67,55.78,55.66,55.7,112700.0,32.5085,32.5728,32.5027,32.5261,112700.0
2006-05-12 10:05:00,55.7,55.73,55.67,55.7,161400.0,32.5261,32.5436,32.5085,32.5261,161400.0
2006-05-12 10:10:00,55.7,55.7,55.66,55.67,143200.0,32.5261,32.5261,32.5027,32.5085,143200.0
2006-05-12 10:15:00,55.67,55.68,55.54,55.57,322100.0,32.5085,32.5144,32.4326,32.4502,322100.0
2006-05-12 10:20:00,55.57,55.61,55.51,55.56,144800.0,32.4502,32.4735,32.4151,32.4443,144800.0
2006-05-12 10:25:00,55.57,55.61,55.55,55.55,123400.0,32.4502,32.4735,32.4385,32.4385,123400.0
2006-05-12 10:30:00,55.55,55.59,55.5,55.52,162800.0,32.4385,32.4618,32.4093,32.421,162800.0
2006-05-12 10:35:00,55.53,55.56,55.5,55.55,149000.0,32.4268,32.4443,32.4093,32.4385,149000.0
2006-05-12 10:40:00,55.55,55.57,55.5,55.5,219200.0,32.4385,32.4502,32.4093,32.4093,219200.0
2006-05-12 10:45:00,55.5,55.51,55.45,55.45,288200.0,32.4093,32.4151,32.3801,32.3801,288200.0
2006-05-12 10:50:00,55.45,55.5,55.42,55.44,171400.0,32.3801,32.4093,32.3626,32.3742,171400.0
2006-05-12 10:55:00,55.45,55.48,55.41,55.47,166200.0,32.3801,32.3976,32.3567,32.3918,166200.0
2006-05-12 11:00:00,55.48,55.55,55.46,55.52,90600.0,32.3976,32.4385,32.3859,32.421,90600.0
2006-05-12 11:05:00,55.52,55.53,55.48,55.49,160300.0,32.421,32.4268,32.3976,32.4034,160300.0
2006-05-12 11:10:00,55.49,55.55,55.47,55.5,132100.0,32.4034,32.4385,32.3918,32.4093,132100.0
2006-05-12 11:15:00,55.5,55.6,55.48,55.6,188500.0,32.4093,32.4677,32.3976,32.4677,188500.0
2006-05-12 11:20:00,55.59,55.67,55.54,55.56,226600.0,32.4618,32.5085,32.4326,32.4443,226600.0
2006-05-12 11:25:00,55.55,55.58,55.49,55.5,139000.0,32.4385,32.456,32.4034,32.4093,139000.0
2006-05-12 11:30:00,55.49,55.52,55.47,55.5,247200.0,32.4034,32.421,32.3918,32.4093,247200.0
2006-05-12 11:35:00,55.51,55.55,55.5,55.54,122700.0,32.4151,32.4385,32.4093,32.4326,122700.0
2006-05-12 11:40:00,55.54,55.55,55.5,55.54,72800.0,32.4326,32.4385,32.4093,32.4326,72800.0
2006-05-12 11:45:00,55.54,55.56,55.52,55.55,125800.0,32.4326,32.4443,32.421,32.4385,125800.0
2006-05-12 11:50:00,55.55,55.56,55.52,55.52,78300.0,32.4385,32.4443,32.421,32.421,78300.0
2006-05-12 11:55:00,55.52,55.56,55.51,55.51,67900.0,32.421,32.4443,32.4151,32.4151,67900.0
2006-05-12 12:00:00,55.51,55.57,55.5,55.55,205200.0,32.4151,32.4502,32.4093,32.4385,205200.0
2006-05-12 12:05:00,55.52,55.54,55.49,55.53,80400.0,32.421,32.4326,32.4034,32.4268,80400.0
2006-05-12 12:10:00,55.52,55.54,55.52,55.54,57400.0,32.421,32.4326,32.421,32.4326,57400.0
2006-05-12 12:15:00,55.54,55.56,55.53,55.56,144000.0,32.4326,32.4443,32.4268,32.4443,144000.0
2006-05-12 12:20:00,55.55,55.58,55.55,55.55,58200.0,32.4385,32.456,32.4385,32.4385,58200.0
2006-05-12 12:25:00,55.57,55.57,55.51,55.52,94200.0,32.4502,32.4502,32.4151,32.421,94200.0
2006-05-12 12:30:00,55.53,55.53,55.45,55.47,144600.0,32.4268,32.4268,32.3801,32.3918,144600.0
2006-05-12 12:35:00,55.47,55.48,55.45,55.46,81700.0,32.3918,32.3976,32.3801,32.3859,81700.0
2006-05-12 12:40:00,55.46,55.51,55.44,55.49,110700.0,32.3859,32.4151,32.3742,32.4034,110700.0
2006-05-12 12:45:00,55.5,55.55,55.5,55.51,87300.0,32.4093,32.4385,32.4093,32.4151,87300.0
2006-05-12 12:50:00,55.51,55.51,55.43,55.43,141400.0,32.4151,32.4151,32.3684,32.3684,141400.0
2006-05-12 12:55:00,55.43,55.48,55.42,55.45,94100.0,32.3684,32.3976,32.3626,32.3801,94100.0
2006-05-12 13:00:00,55.44,55.45,55.4,55.4,137100.0,32.3742,32.3801,32.3509,32.3509,137100.0
2006-05-12 13:05:00,55.4,55.43,55.36,55.36,176700.0,32.3509,32.3684,32.3275,32.3275,176700.0
2006-05-12 13:10:00,55.36,55.38,55.34,55.36,82900.0,32.3275,32.3392,32.3158,32.3275,82900.0
2006-05-12 13:15:00,55.36,55.38,55.31,55.36,93900.0,32.3275,32.3392,32.2983,32.3275,93900.0
2006-05-12 13:20:00,55.36,55.37,55.33,55.35,44800.0,32.3275,32.3334,32.31,32.3217,44800.0
2006-05-12 13:25:00,55.36,55.48,55.36,55.4,108800.0,32.3275,32.3976,32.3275,32.3509,108800.0
2006-05-12 13:30:00,55.4,55.41,55.37,55.4,59200.0,32.3509,32.3567,32.3334,32.3509,59200.0
2006-05-12 13:35:00,55.4,55.41,55.37,55.37,45700.0,32.3509,32.3567,32.3334,32.3334,45700.0
2006-05-12 13:40:00,55.36,55.41,55.36,55.4,55100.0,32.3275,32.3567,32.3275,32.3509,55100.0
2006-05-12 13:45:00,55.4,55.41,55.36,55.37,97200.0,32.3509,32.3567,32.3275,32.3334,97200.0
2006-05-12 13:50:00,55.36,55.41,55.36,55.4,162000.0,32.3275,32.3567,32.3275,32.3509,162000.0
2006-05-12 13:55:00,55.4,55.4,55.38,55.38,63900.0,32.3509,32.3509,32.3392,32.3392,63900.0
2006-05-12 14:00:00,55.38,55.41,55.37,55.4,169500.0,32.3392,32.3567,32.3334,32.3509,169500.0
2006-05-12 14:05:00,55.4,55.43,55.38,55.38,78900.0,32.3509,32.3684,32.3392,32.3392,78900.0
2006-05-12 14:10:00,55.38,55.45,55.38,55.4,183600.0,32.3392,32.3801,32.3392,32.3509,183600.0
2006-05-12 14:15:00,55.39,55.41,55.35,55.35,124900.0,32.345,32.3567,32.3217,32.3217,124900.0
2006-05-12 14:20:00,55.37,55.37,55.33,55.33,290900.0,32.3334,32.3334,32.31,32.31,290900.0
2006-05-12 14:25:00,55.33,55.34,55.25,55.28,244000.0,32.31,32.3158,32.2633,32.2808,244000.0
2006-05-12 14:30:00,55.28,55.31,55.25,55.31,147300.0,32.2808,32.2983,32.2633,32.2983,147300.0
2006-05-12 14:35:00,55.3,55.31,55.25,55.29,123000.0,32.2925,32.2983,32.2633,32.2866,123000.0
2006-05-12 14:40:00,55.29,55.35,55.29,55.33,98100.0,32.2866,32.3217,32.2866,32.31,98100.0
2006-05-12 14:45:00,55.33,55.34,55.29,55.29,177600.0,32.31,32.3158,32.2866,32.2866,177600.0
2006-05-12 14:50:00,55.28,55.28,55.2,55.21,169600.0,32.2808,32.2808,32.2341,32.2399,169600.0
2006-05-12 14:55:00,55.21,55.25,55.2,55.22,172900.0,32.2399,32.2633,32.2341,32.2458,172900.0
2006-05-12 15:00:00,55.21,55.26,55.2,55.24,129000.0,32.2399,32.2691,32.2341,32.2574,129000.0
2006-05-12 15:05:00,55.23,55.26,55.2,55.24,203100.0,32.2516,32.2691,32.2341,32.2574,203100.0
2006-05-12 15:10:00,55.24,55.26,55.21,55.24,149400.0,32.2574,32.2691,32.2399,32.2574,149400.0
2006-05-12 15:15:00,55.23,55.25,55.21,55.25,176300.0,32.2516,32.2633,32.2399,32.2633,176300.0
2006-05-12 15:20:00,55.24,55.34,55.23,55.33,127300.0,32.2574,32.3158,32.2516,32.31,127300.0
2006-05-12 15:25:00,55.33,55.35,55.28,55.29,120100.0,32.31,32.3217,32.2808,32.2866,120100.0
2006-05-12 15:30:00,55.29,55.3,55.2,55.21,179700.0,32.2866,32.2925,32.2341,32.2399,179700.0
2006-05-12 15:35:00,55.21,55.26,55.18,55.22,190100.0,32.2399,32.2691,32.2224,32.2458,190100.0
2006-05-12 15:40:00,55.22,55.25,55.16,55.16,216900.0,32.2458,32.2633,32.2107,32.2107,216900.0
2006-05-12 15:45:00,55.17,55.19,55.12,55.13,185600.0,32.2166,32.2282,32.1874,32.1932,185600.0
2006-05-12 15:50:00,55.13,55.16,55.09,55.13,335000.0,32.1932,32.2107,32.1699,32.1932,335000.0
2006-05-12 15:55:00,55.14,55.15,55.03,55.07,399400.0,32.1991,32.2049,32.1348,32.1582,399400.0
2006-05-15 09:30:00,54.69,54.79,54.0,54.51,1065100.0,31.9363,31.9947,31.5333,31.8312,1065100.0
2006-05-15 09:35:00,54.51,54.69,54.4,54.63,416500.0,31.8312,31.9363,31.7669,31.9012,416500.0
2006-05-15 09:40:00,54.63,54.81,54.54,54.8,360200.0,31.9012,32.0063,31.8487,32.0005,360200.0
2006-05-15 09:45:00,54.81,54.85,54.64,54.77,285300.0,32.0063,32.0297,31.9071,31.983,285300.0
2006-05-15 09:50:00,54.77,54.87,54.76,54.8,165200.0,31.983,32.0414,31.9772,32.0005,165200.0
2006-05-15 09:55:00,54.81,54.83,54.4,54.77,356300.0,32.0063,32.018,31.7669,31.983,356300.0
2006-05-15 10:00:00,54.78,54.78,54.67,54.76,209700.0,31.9888,31.9888,31.9246,31.9772,209700.0
2006-05-15 10:05:00,54.76,54.95,54.75,54.92,292600.0,31.9772,32.0881,31.9713,32.0706,292600.0
2006-05-15 10:10:00,54.92,54.96,54.8,54.81,252200.0,32.0706,32.0939,32.0005,32.0063,252200.0
2006-05-15 10:15:00,54.83,54.98,54.8,54.97,195200.0,32.018,32.1056,32.0005,32.0998,195200.0
2006-05-15 10:20:00,54.98,54.98,54.87,54.89,209400.0,32.1056,32.1056,32.0414,32.0531,209400.0
2006-05-15 10:25:00,54.9,54.9,54.8,54.82,111600.0,32.0589,32.0589,32.0005,32.0122,111600.0
2006-05-15 10:30:00,54.83,54.9,54.78,54.89,248100.0,32.018,32.0589,31.9888,32.0531,248100.0
2006-05-15 10:35:00,54.89,54.95,54.83,54.94,171000.0,32.0531,32.0881,32.018,32.0823,171000.0
2006-05-15 10:40:00,54.94,54.99,54.88,54.94,176000.0,32.0823,32.1115,32.0472,32.0823,176000.0
2006-05-15 10:45:00,54.96,55.1,54.95,55.05,192400.0,32.0939,32.1757,32.0881,32.1465,192400.0
2006-05-15 10:50:00,55.04,55.13,55.03,55.05,120300.0,32.1407,32.1932,32.1348,32.1465,120300.0
2006-05-15 10:55:00,55.05,55.06,54.96,55.01,120600.0,32.1465,32.1523,32.0939,32.1231,120600.0
2006-05-15 11:00:00,55.01,55.09,54.99,55.02,94700.0,32.1231,32.1699,32.1115,32.129,94700.0
2006-05-15 11:05:00,55.04,55.16,55.04,55.1,109100.0,32.1407,32.2107,32.1407,32.1757,109100.0
2006-05-15 11:10:00,55.1,55.2,55.1,55.14,96200.0,32.1757,32.2341,32.1757,32.1991,96200.0
2006-05-15 11:15:00,55.14,55.16,55.07,55.15,94900.0,32.1991,32.2107,32.1582,32.2049,94900.0
2006-05-15 11:20:00,55.15,55.17,55.08,55.1,57800.0,32.2049,32.2166,32.164,32.1757,57800.0
2006-05-15 11:25:00,55.1,55.12,55.03,55.05,45800.0,32.1757,32.1874,32.1348,32.1465,45800.0
2006-05-15 11:30:00,55.05,55.18,55.05,55.16,52800.0,32.1465,32.2224,32.1465,32.2107,52800.0
2006-05-15 11:35:00,55.16,55.19,55.06,55.13,85400.0,32.2107,32.2282,32.1523,32.1932,85400.0
2006-05-15 11:40:00,55.13,55.17,55.13,55.15,131000.0,32.1932,32.2166,32.1932,32.2049,131000.0
2006-05-15 11:45:00,55.15,55.2,55.13,55.19,73800.0,32.2049,32.2341,32.1932,32.2282,73800.0
2006-05-15 11:50:00,55.18,55.23,55.14,55.2,125200.0,32.2224,32.2516,32.1991,32.2341,125200.0
2006-05-15 11:55:00,55.2,55.23,55.16,55.18,86400.0,32.2341,32.2516,32.2107,32.2224,86400.0
2006-05-15 12:00:00,55.17,55.23,55.14,55.23,83800.0,32.2166,32.2516,32.1991,32.2516,83800.0
2006-05-15 12:05:00,55.23,55.27,55.22,55.27,94400.0,32.2516,32.275,32.2458,32.275,94400.0
2006-05-15 12:10:00,55.26,55.3,55.23,55.25,69700.0,32.2691,32.2925,32.2516,32.2633,69700.0
2006-05-15 12:15:00,55.24,55.29,55.22,55.27,85100.0,32.2574,32.2866,32.2458,32.275,85100.0
2006-05-15 12:20:00,55.27,55.3,55.24,55.26,169600.0,32.275,32.2925,32.2574,32.2691,169600.0
2006-05-15 12:25:00,55.27,55.3,55.25,55.3,73300.0,32.275,32.2925,32.2633,32.2925,73300.0
2006-05-15 12:30:00,55.31,55.41,55.31,55.36,97500.0,32.2983,32.3567,32.2983,32.3275,97500.0
2006-05-15 12:35:00,55.37,55.37,55.28,55.31,50700.0,32.3334,32.3334,32.2808,32.2983,50700.0
2006-05-15 12:40:00,55.3,55.31,55.26,55.27,49600.0,32.2925,32.2983,32.2691,32.275,49600.0
2006-05-15 12:45:00,55.27,55.32,55.27,55.32,38000.0,32.275,32.3042,32.275,32.3042,38000.0
2006-05-15 12:50:00,55.32,55.34,55.29,55.33,21800.0,32.3042,32.3158,32.2866,32.31,21800.0
2006-05-15 12:55:00,55.32,55.34,55.3,55.3,14100.0,32.3042,32.3158,32.2925,32.2925,14100.0
2006-05-15 13:00:00,55.3,55.35,55.24,55.25,49300.0,32.2925,32.3217,32.2574,32.2633,49300.0
2006-05-15 13:05:00,55.25,55.27,55.23,55.26,45400.0,32.2633,32.275,32.2516,32.2691,45400.0
2006-05-15 13:10:00,55.25,55.27,55.25,55.27,21800.0,32.2633,32.275,32.2633,32.275,21800.0
2006-05-15 13:15:00,55.26,55.29,55.21,55.22,55300.0,32.2691,32.2866,32.2399,32.2458,55300.0
2006-05-15 13:20:00,55.22,55.23,55.15,55.18,63100.0,32.2458,32.2516,32.2049,32.2224,63100.0
2006-05-15 13:25:00,55.17,55.26,55.15,55.21,81700.0,32.2166,32.2691,32.2049,32.2399,81700.0
2006-05-15 13:30:00,55.21,55.22,55.16,55.16,36200.0,32.2399,32.2458,32.2107,32.2107,36200.0
2006-05-15 13:35:00,55.18,55.2,55.17,55.18,41300.0,32.2224,32.2341,32.2166,32.2224,41300.0
2006-05-15 13:40:00,55.19,55.21,55.16,55.2,64800.0,32.2282,32.2399,32.2107,32.2341,64800.0
2006-05-15 13:45:00,55.2,55.24,55.17,55.21,64600.0,32.2341,32.2574,32.2166,32.2399,64600.0
2006-05-15 13:50:00,55.23,55.23,55.18,55.18,137800.0,32.2516,32.2516,32.2224,32.2224,137800.0
2006-05-15 13:55:00,55.18,55.18,55.12,55.16,139500.0,32.2224,32.2224,32.1874,32.2107,139500.0
2006-05-15 14:00:00,55.15,55.22,55.14,55.18,88400.0,32.2049,32.2458,32.1991,32.2224,88400.0
2006-05-15 14:05:00,55.2,55.27,55.14,55.25,66300.0,32.2341,32.275,32.1991,32.2633,66300.0
2006-05-15 14:10:00,55.22,55.29,55.2,55.21,144900.0,32.2458,32.2866,32.2341,32.2399,144900.0
2006-05-15 14:15:00,55.21,55.23,55.15,55.22,97400.0,32.2399,32.2516,32.2049,32.2458,97400.0
2006-05-15 14:20:00,55.22,55.26,55.2,55.25,61400.0,32.2458,32.2691,32.2341,32.2633,61400.0
2006-05-15 14:25:00,55.25,55.35,55.21,55.35,74800.0,32.2633,32.3217,32.2399,32.3217,74800.0
2006-05-15 14:30:00,55.35,55.45,55.3,55.45,86700.0,32.3217,32.3801,32.2925,32.3801,86700.0
2006-05-15 14:35:00,55.45,55.45,55.3,55.3,76400.0,32.3801,32.3801,32.2925,32.2925,76400.0
2006-05-15 14:40:00,55.31,55.33,55.27,55.27,92800.0,32.2983,32.31,32.275,32.275,92800.0
2006-05-15 14:45:00,55.28,55.31,55.24,55.3,118100.0,32.2808,32.2983,32.2574,32.2925,118100.0
2006-05-15 14:50:00,55.3,55.33,55.25,55.31,139500.0,32.2925,32.31,32.2633,32.2983,139500.0
2006-05-15 14:55:00,55.32,55.33,55.28,55.29,117700.0,32.3042,32.31,32.2808,32.2866,117700.0
2006-05-15 15:00:00,55.29,55.34,55.25,55.31,100700.0,32.2866,32.3158,32.2633,32.2983,100700.0
2006-05-15 15:05:00,55.32,55.35,55.28,55.28,234000.0,32.3042,32.3217,32.2808,32.2808,234000.0
2006-05-15 15:10:00,55.28,55.38,55.25,55.38,275000.0,32.2808,32.3392,32.2633,32.3392,275000.0
2006-05-15 15:15:00,55.37,55.44,55.32,55.44,125600.0,32.3334,32.3742,32.3042,32.3742,125600.0
2006-05-15 15:20:00,55.44,55.45,55.35,55.4,137100.0,32.3742,32.3801,32.3217,32.3509,137100.0
2006-05-15 15:25:00,55.39,55.42,55.36,55.42,96300.0,32.345,32.3626,32.3275,32.3626,96300.0
2006-05-15 15:30:00,55.42,55.51,55.4,55.5,150800.0,32.3626,32.4151,32.3509,32.4093,150800.0
2006-05-15 15:35:00,55.5,55.52,55.47,55.5,168300.0,32.4093,32.421,32.3918,32.4093,168300.0
2006-05-15 15:40:00,55.5,55.55,55.48,55.55,224600.0,32.4093,32.4385,32.3976,32.4385,224600.0
2006-05-15 15:45:00,55.55,55.7,55.54,55.69,304200.0,32.4385,32.5261,32.4326,32.5202,304200.0
2006-05-15 15:50:00,55.7,55.7,55.51,55.52,236300.0,32.5261,32.5261,32.4151,32.421,236300.0
2006-05-15 15:55:00,55.53,55.57,55.51,55.57,164300.0,32.4268,32.4502,32.4151,32.4502,164300.0
2006-05-16 09:30:00,55.6,55.71,55.52,55.67,278900.0,32.4677,32.5319,32.421,32.5085,278900.0
2006-05-16 09:35:00,55.68,55.73,55.64,55.69,151200.0,32.5144,32.5436,32.491,32.5202,151200.0
2006-05-16 09:40:00,55.7,55.71,55.64,55.65,156100.0,32.5261,32.5319,32.491,32.4969,156100.0
2006-05-16 09:45:00,55.67,55.68,55.63,55.68,306800.0,32.5085,32.5144,32.4852,32.5144,306800.0
2006-05-16 09:50:00,55.68,55.8,55.66,55.8,250000.0,32.5144,32.5845,32.5027,32.5845,250000.0
2006-05-16 09:55:00,55.8,55.81,55.73,55.77,186500.0,32.5845,32.5903,32.5436,32.5669,186500.0
2006-05-16 10:00:00,55.78,55.92,55.77,55.85,287500.0,32.5728,32.6545,32.5669,32.6137,287500.0
2006-05-16 10:05:00,55.85,56.0,55.85,55.99,272400.0,32.6137,32.7012,32.6137,32.6954,272400.0
2006-05-16 10:10:00,56.0,56.06,55.91,55.93,188100.0,32.7012,32.7363,32.6487,32.6604,188100.0
2006-05-16 10:15:00,55.92,56.0,55.9,55.97,190200.0,32.6545,32.7012,32.6429,32.6837,190200.0
2006-05-16 10:20:00,55.97,56.0,55.95,56.0,142000.0,32.6837,32.7012,32.6721,32.7012,142000.0
2006-05-16 10:25:00,56.0,56.01,55.95,55.96,106600.0,32.7012,32.7071,32.6721,32.6779,106600.0
2006-05-16 10:30:00,55.96,55.97,55.86,55.89,162400.0,32.6779,32.6837,32.6195,32.637,162400.0
2006-05-16 10:35:00,55.91,55.91,55.85,55.87,113600.0,32.6487,32.6487,32.6137,32.6253,113600.0
2006-05-16 10:40:00,55.88,55.96,55.86,55.9,77300.0,32.6312,32.6779,32.6195,32.6429,77300.0
2006-05-16 10:45:00,55.91,55.98,55.89,55.98,124600.0,32.6487,32.6896,32.637,32.6896,124600.0
2006-05-16 10:50:00,55.98,55.98,55.93,55.95,105400.0,32.6896,32.6896,32.6604,32.6721,105400.0
2006-05-16 10:55:00,55.95,55.97,55.91,55.92,76500.0,32.6721,32.6837,32.6487,32.6545,76500.0
2006-05-16 11:00:00,55.93,55.98,55.92,55.98,115400.0,32.6604,32.6896,32.6545,32.6896,115400.0
2006-05-16 11:05:00,55.98,55.99,55.96,55.99,179200.0,32.6896,32.6954,32.6779,32.6954,179200.0
2006-05-16 11:10:00,55.99,55.99,55.95,55.97,111400.0,32.6954,32.6954,32.6721,32.6837,111400.0
2006-05-16 11:15:00,55.97,56.01,55.96,55.98,164400.0,32.6837,32.7071,32.6779,32.6896,164400.0
2006-05-16 11:20:00,55.99,56.0,55.96,55.99,168500.0,32.6954,32.7012,32.6779,32.6954,168500.0
2006-05-16 11:25:00,55.99,56.0,55.96,55.97,150000.0,32.6954,32.7012,32.6779,32.6837,150000.0
2006-05-16 11:30:00,55.98,55.99,55.92,55.94,151300.0,32.6896,32.6954,32.6545,32.6662,151300.0
2006-05-16 11:35:00,55.94,55.96,55.91,55.93,201900.0,32.6662,32.6779,32.6487,32.6604,201900.0
2006-05-16 11:40:00,55.94,55.94,55.91,55.91,119900.0,32.6662,32.6662,32.6487,32.6487,119900.0
2006-05-16 11:45:00,55.92,55.94,55.91,55.93,124600.0,32.6545,32.6662,32.6487,32.6604,124600.0
2006-05-16 11:50:00,55.93,56.02,55.92,56.01,168300.0,32.6604,32.7129,32.6545,32.7071,168300.0
2006-05-16 11:55:00,56.01,56.13,56.01,56.12,228600.0,32.7071,32.7772,32.7071,32.7713,228600.0
2006-05-16 12:00:00,56.14,56.14,56.02,56.03,71600.0,32.783,32.783,32.7129,32.7188,71600.0
2006-05-16 12:05:00,56.02,56.1,56.02,56.05,147400.0,32.7129,32.7596,32.7129,32.7304,147400.0
2006-05-16 12:10:00,56.05,56.07,56.0,56.01,67900.0,32.7304,32.7421,32.7012,32.7071,67900.0
2006-05-16 12:15:00,56.02,56.07,56.0,56.05,98000.0,32.7129,32.7421,32.7012,32.7304,98000.0
2006-05-16 12:20:00,56.05,56.09,56.03,56.04,88400.0,32.7304,32.7538,32.7188,32.7246,88400.0
2006-05-16 12:25:00,56.04,56.06,56.02,56.05,79600.0,32.7246,32.7363,32.7129,32.7304,79600.0
2006-05-16 12:30:00,56.05,56.05,56.01,56.05,161500.0,32.7304,32.7304,32.7071,32.7304,161500.0
2006-05-16 12:35:00,56.04,56.12,56.04,56.06,66700.0,32.7246,32.7713,32.7246,32.7363,66700.0
2006-05-16 12:40:00,56.06,56.11,56.05,56.1,70900.0,32.7363,32.7655,32.7304,32.7596,70900.0
2006-05-16 12:45:00,56.1,56.14,56.06,56.13,67400.0,32.7596,32.783,32.7363,32.7772,67400.0
2006-05-16 12:50:00,56.14,56.15,56.11,56.12,95000.0,32.783,32.7888,32.7655,32.7713,95000.0
2006-05-16 12:55:00,56.13,56.16,56.11,56.15,77100.0,32.7772,32.7947,32.7655,32.7888,77100.0
2006-05-16 13:00:00,56.15,56.16,56.12,56.14,81700.0,32.7888,32.7947,32.7713,32.783,81700.0
2006-05-16 13:05:00,56.14,56.25,56.13,56.24,138100.0,32.783,32.8472,32.7772,32.8414,138100.0
2006-05-16 13:10:00,56.25,56.25,56.12,56.19,85000.0,32.8472,32.8472,32.7713,32.8122,85000.0
2006-05-16 13:15:00,56.17,56.21,56.15,56.2,80000.0,32.8005,32.8239,32.7888,32.818,80000.0
2006-05-16 13:20:00,56.21,56.25,56.18,56.23,83800.0,32.8239,32.8472,32.8064,32.8356,83800.0
2006-05-16 13:25:00,56.23,56.24,56.19,56.22,59400.0,32.8356,32.8414,32.8122,32.8297,59400.0
2006-05-16 13:30:00,56.23,56.25,56.2,56.23,109900.0,32.8356,32.8472,32.818,32.8356,109900.0
2006-05-16 13:35:00,56.23,56.24,56.19,56.21,139800.0,32.8356,32.8414,32.8122,32.8239,139800.0
2006-05-16 13:40:00,56.21,56.21,56.17,56.17,140000.0,32.8239,32.8239,32.8005,32.8005,140000.0
2006-05-16 13:45:00,56.18,56.2,56.17,56.2,116700.0,32.8064,32.818,32.8005,32.818,116700.0
2006-05-16 13:50:00,56.2,56.22,56.18,56.19,65900.0,32.818,32.8297,32.8064,32.8122,65900.0
2006-05-16 13:55:00,56.19,56.21,56.18,56.19,139500.0,32.8122,32.8239,32.8064,32.8122,139500.0
2006-05-16 14:00:00,56.2,56.2,56.16,56.19,156700.0,32.818,32.818,32.7947,32.8122,156700.0
2006-05-16 14:05:00,56.19,56.22,56.18,56.2,136800.0,32.8122,32.8297,32.8064,32.818,136800.0
2006-05-16 14:10:00,56.2,56.22,56.18,56.22,70100.0,32.818,32.8297,32.8064,32.8297,70100.0
2006-05-16 14:15:00,56.22,56.23,56.19,56.21,169200.0,32.8297,32.8356,32.8122,32.8239,169200.0
2006-05-16 14:20:00,56.21,56.22,56.18,56.18,80900.0,32.8239,32.8297,32.8064,32.8064,80900.0
2006-05-16 14:25:00,56.18,56.2,56.16,56.2,143400.0,32.8064,32.818,32.7947,32.818,143400.0
2006-05-16 14:30:00,56.2,56.21,56.18,56.19,109300.0,32.818,32.8239,32.8064,32.8122,109300.0
2006-05-16 14:35:00,56.2,56.21,56.18,56.21,46000.0,32.818,32.8239,32.8064,32.8239,46000.0
2006-05-16 14:40:00,56.21,56.23,56.2,56.21,94100.0,32.8239,32.8356,32.818,32.8239,94100.0
2006-05-16 14:45:00,56.21,56.21,56.18,56.2,172900.0,32.8239,32.8239,32.8064,32.818,172900.0
2006-05-16 14:50:00,56.2,56.22,56.19,56.22,181500.0,32.818,32.8297,32.8122,32.8297,181500.0
2006-05-16 14:55:00,56.22,56.22,56.2,56.2,102000.0,32.8297,32.8297,32.818,32.818,102000.0
2006-05-16 15:00:00,56.21,56.22,56.19,56.21,130800.0,32.8239,32.8297,32.8122,32.8239,130800.0
2006-05-16 15:05:00,56.21,56.26,56.2,56.25,181400.0,32.8239,32.8531,32.818,32.8472,181400.0
2006-05-16 15:10:00,56.26,56.26,56.2,56.21,138700.0,32.8531,32.8531,32.818,32.8239,138700.0
2006-05-16 15:15:00,56.21,56.22,56.18,56.18,175600.0,32.8239,32.8297,32.8064,32.8064,175600.0
2006-05-16 15:20:00,56.18,56.19,56.15,56.16,115400.0,32.8064,32.8122,32.7888,32.7947,115400.0
2006-05-16 15:25:00,56.16,56.18,56.15,56.17,108500.0,32.7947,32.8064,32.7888,32.8005,108500.0
2006-05-16 15:30:00,56.17,56.19,56.16,56.16,139400.0,32.8005,32.8122,32.7947,32.7947,139400.0
2006-05-16 15:35:00,56.16,56.2,56.13,56.14,195100.0,32.7947,32.818,32.7772,32.783,195100.0
2006-05-16 15:40:00,56.14,56.19,56.13,56.19,178600.0,32.783,32.8122,32.7772,32.8122,178600.0
2006-05-16 15:45:00,56.19,56.2,56.13,56.14,379700.0,32.8122,32.818,32.7772,32.783,379700.0
2006-05-16 15:50:00,56.14,56.14,56.05,56.05,133500.0,32.783,32.783,32.7304,32.7304,133500.0
2006-05-16 15:55:00,56.05,56.1,56.0,56.07,264000.0,32.7304,32.7596,32.7012,32.7421,264000.0
2006-05-17 09:30:00,55.56,55.7,55.55,55.65,280700.0,32.4443,32.5261,32.4385,32.4969,280700.0
2006-05-17 09:35:00,55.63,55.7,55.6,55.6,215200.0,32.4852,32.5261,32.4677,32.4677,215200.0
2006-05-17 09:40:00,55.61,55.65,55.57,55.59,220900.0,32.4735,32.4969,32.4502,32.4618,220900.0
2006-05-17 09:45:00,55.6,55.85,55.58,55.85,169600.0,32.4677,32.6137,32.456,32.6137,169600.0
2006-05-17 09:50:00,55.84,55.87,55.66,55.72,190700.0,32.6078,32.6253,32.5027,32.5377,190700.0
2006-05-17 09:55:00,55.72,55.8,55.57,55.73,138900.0,32.5377,32.5845,32.4502,32.5436,138900.0
2006-05-17 10:00:00,55.73,55.76,55.62,55.69,135400.0,32.5436,32.5611,32.4793,32.5202,135400.0
2006-05-17 10:05:00,55.68,55.8,55.61,55.68,126900.0,32.5144,32.5845,32.4735,32.5144,126900.0
2006-05-17 10:10:00,55.69,55.79,55.68,55.69,229500.0,32.5202,32.5786,32.5144,32.5202,229500.0
2006-05-17 10:15:00,55.7,55.76,55.64,55.73,129700.0,32.5261,32.5611,32.491,32.5436,129700.0
2006-05-17 10:20:00,55.71,55.73,55.66,55.7,140400.0,32.5319,32.5436,32.5027,32.5261,140400.0
2006-05-17 10:25:00,55.7,55.75,55.69,55.69,94900.0,32.5261,32.5553,32.5202,32.5202,94900.0
2006-05-17 10:30:00,55.7,55.72,55.65,55.7,171500.0,32.5261,32.5377,32.4969,32.5261,171500.0
2006-05-17 10:35:00,55.71,55.82,55.71,55.74,127700.0,32.5319,32.5961,32.5319,32.5494,127700.0
2006-05-17 10:40:00,55.72,55.8,55.7,55.8,76400.0,32.5377,32.5845,32.5261,32.5845,76400.0
2006-05-17 10:45:00,55.79,55.85,55.73,55.83,117400.0,32.5786,32.6137,32.5436,32.602,117400.0
2006-05-17 10:50:00,55.82,55.89,55.76,55.84,58100.0,32.5961,32.637,32.5611,32.6078,58100.0
2006-05-17 10:55:00,55.86,55.92,55.82,55.87,68900.0,32.6195,32.6545,32.5961,32.6253,68900.0
2006-05-17 11:00:00,55.87,55.9,55.76,55.77,141700.0,32.6253,32.6429,32.5611,32.5669,141700.0
2006-05-17 11:05:00,55.78,55.83,55.76,55.79,149100.0,32.5728,32.602,32.5611,32.5786,149100.0
2006-05-17 11:10:00,55.79,55.8,55.75,55.76,113700.0,32.5786,32.5845,32.5553,32.5611,113700.0
2006-05-17 11:15:00,55.76,55.8,55.74,55.77,195300.0,32.5611,32.5845,32.5494,32.5669,195300.0
2006-05-17 11:20:00,55.77,55.84,55.75,55.76,106000.0,32.5669,32.6078,32.5553,32.5611,106000.0
2006-05-17 11:25:00,55.75,55.8,55.6,55.63,253500.0,32.5553,32.5845,32.4677,32.4852,253500.0
2006-05-17 11:30:00,55.62,55.69,55.58,55.68,184300.0,32.4793,32.5202,32.456,32.5144,184300.0
2006-05-17 11:35:00,55.67,55.75,55.65,55.7,128300.0,32.5085,32.5553,32.4969,32.5261,128300.0
2006-05-17 11:40:00,55.71,55.74,55.7,55.71,55900.0,32.5319,32.5494,32.5261,32.5319,55900.0
2006-05-17 11:45:00,55.71,55.75,55.65,55.65,150200.0,32.5319,32.5553,32.4969,32.4969,150200.0
2006-05-17 11:50:00,55.65,55.73,55.65,55.67,90400.0,32.4969,32.5436,32.4969,32.5085,90400.0
2006-05-17 11:55:00,55.66,55.68,55.66,55.66,101800.0,32.5027,32.5144,32.5027,32.5027,101800.0
2006-05-17 12:00:00,55.67,55.71,55.65,55.71,95800.0,32.5085,32.5319,32.4969,32.5319,95800.0
2006-05-17 12:05:00,55.71,55.72,55.67,55.67,46900.0,32.5319,32.5377,32.5085,32.5085,46900.0
2006-05-17 12:10:00,55.68,55.74,55.67,55.73,78500.0,32.5144,32.5494,32.5085,32.5436,78500.0
2006-05-17 12:15:00,55.72,55.73,55.7,55.71,49500.0,32.5377,32.5436,32.5261,32.5319,49500.0
2006-05-17 12:20:00,55.71,55.73,55.7,55.7,74600.0,32.5319,32.5436,32.5261,32.5261,74600.0
2006-05-17 12:25:00,55.7,55.71,55.65,55.68,99200.0,32.5261,32.5319,32.4969,32.5144,99200.0
2006-05-17 12:30:00,55.67,55.74,55.67,55.71,71200.0,32.5085,32.5494,32.5085,32.5319,71200.0
2006-05-17 12:35:00,55.7,55.72,55.7,55.72,38600.0,32.5261,32.5377,32.5261,32.5377,38600.0
2006-05-17 12:40:00,55.71,55.74,55.7,55.7,59900.0,32.5319,32.5494,32.5261,32.5261,59900.0
2006-05-17 12:45:00,55.7,55.71,55.63,55.65,151200.0,32.5261,32.5319,32.4852,32.4969,151200.0
2006-05-17 12:50:00,55.64,55.67,55.63,55.66,112300.0,32.491,32.5085,32.4852,32.5027,112300.0
2006-05-17 12:55:00,55.67,55.7,55.65,55.7,61400.0,32.5085,32.5261,32.4969,32.5261,61400.0
2006-05-17 13:00:00,55.7,55.78,55.7,55.72,62000.0,32.5261,32.5728,32.5261,32.5377,62000.0
2006-05-17 13:05:00,55.7,55.73,55.68,55.69,36600.0,32.5261,32.5436,32.5144,32.5202,36600.0
2006-05-17 13:10:00,55.69,55.72,55.68,55.7,38800.0,32.5202,32.5377,32.5144,32.5261,38800.0
2006-05-17 13:15:00,55.69,55.71,55.68,55.71,67300.0,32.5202,32.5319,32.5144,32.5319,67300.0
2006-05-17 13:20:00,55.71,55.73,55.7,55.72,46500.0,32.5319,32.5436,32.5261,32.5377,46500.0
2006-05-17 13:25:00,55.72,55.76,55.69,55.72,61500.0,32.5377,32.5611,32.5202,32.5377,61500.0
2006-05-17 13:30:00,55.72,55.79,55.68,55.73,99000.0,32.5377,32.5786,32.5144,32.5436,99000.0
2006-05-17 13:35:00,55.73,55.75,55.7,55.7,69800.0,32.5436,32.5553,32.5261,32.5261,69800.0
2006-05-17 13:40:00,55.71,55.71,55.68,55.69,124700.0,32.5319,32.5319,32.5144,32.5202,124700.0
2006-05-17 13:45:00,55.69,55.73,55.68,55.69,66700.0,32.5202,32.5436,32.5144,32.5202,66700.0
2006-05-17 13:50:00,55.69,55.73,55.69,55.72,87300.0,32.5202,32.5436,32.5202,32.5377,87300.0
2006-05-17 13:55:00,55.72,55.72,55.69,55.71,71700.0,32.5377,32.5377,32.5202,32.5319,71700.0
2006-05-17 14:00:00,55.71,55.71,55.67,55.68,113900.0,32.5319,32.5319,32.5085,32.5144,113900.0
2006-05-17 14:05:00,55.68,55.7,55.68,55.7,56200.0,32.5144,32.5261,32.5144,32.5261,56200.0
2006-05-17 14:10:00,55.7,55.7,55.65,55.67,137800.0,32.5261,32.5261,32.4969,32.5085,137800.0
2006-05-17 14:15:00,55.66,55.67,55.52,55.54,221300.0,32.5027,32.5085,32.421,32.4326,221300.0
2006-05-17 14:20:00,55.54,55.61,55.53,55.59,167100.0,32.4326,32.4735,32.4268,32.4618,167100.0
2006-05-17 14:25:00,55.59,55.66,55.58,55.65,71400.0,32.4618,32.5027,32.456,32.4969,71400.0
2006-05-17 14:30:00,55.65,55.66,55.58,55.58,83700.0,32.4969,32.5027,32.456,32.456,83700.0
2006-05-17 14:35:00,55.59,55.6,55.5,55.54,165600.0,32.4618,32.4677,32.4093,32.4326,165600.0
2006-05-17 14:40:00,55.54,55.55,55.48,55.49,143200.0,32.4326,32.4385,32.3976,32.4034,143200.0
2006-05-17 14:45:00,55.49,55.5,55.36,55.37,191500.0,32.4034,32.4093,32.3275,32.3334,191500.0
2006-05-17 14:50:00,55.37,55.42,55.33,55.42,153500.0,32.3334,32.3626,32.31,32.3626,153500.0
2006-05-17 14:55:00,55.42,55.51,55.41,55.48,120000.0,32.3626,32.4151,32.3567,32.3976,120000.0
2006-05-17 15:00:00,55.47,55.56,55.46,55.55,112400.0,32.3918,32.4443,32.3859,32.4385,112400.0
2006-05-17 15:05:00,55.54,55.63,55.51,55.62,120700.0,32.4326,32.4852,32.4151,32.4793,120700.0
2006-05-17 15:10:00,55.63,55.63,55.52,55.56,140200.0,32.4852,32.4852,32.421,32.4443,140200.0
2006-05-17 15:15:00,55.56,55.63,55.55,55.61,116300.0,32.4443,32.4852,32.4385,32.4735,116300.0
2006-05-17 15:20:00,55.61,55.67,55.55,55.67,114400.0,32.4735,32.5085,32.4385,32.5085,114400.0
2006-05-17 15:25:00,55.67,55.73,55.64,55.67,94000.0,32.5085,32.5436,32.491,32.5085,94000.0
2006-05-17 15:30:00,55.67,55.7,55.6,55.6,106800.0,32.5085,32.5261,32.4677,32.4677,106800.0
2006-05-17 15:35:00,55.61,55.68,55.56,55.6,141800.0,32.4735,32.5144,32.4443,32.4677,141800.0
2006-05-17 15:40:00,55.6,55.63,55.49,55.5,148800.0,32.4677,32.4852,32.4034,32.4093,148800.0
2006-05-17 15:45:00,55.49,55.52,55.29,55.3,213100.0,32.4034,32.421,32.2866,32.2925,213100.0
2006-05-17 15:50:00,55.29,55.41,55.25,55.26,275900.0,32.2866,32.3567,32.2633,32.2691,275900.0
2006-05-17 15:55:00,55.25,55.34,55.25,55.33,296300.0,32.2633,32.3158,32.2633,32.31,296300.0
2006-05-18 09:30:00,55.2,55.35,55.02,55.1,375700.0,32.2341,32.3217,32.129,32.1757,375700.0
2006-05-18 09:35:00,55.1,55.25,55.09,55.24,217300.0,32.1757,32.2633,32.1699,32.2574,217300.0
2006-05-18 09:40:00,55.24,55.24,55.12,55.17,115300.0,32.2574,32.2574,32.1874,32.2166,115300.0
2006-05-18 09:45:00,55.17,55.24,55.16,55.19,86800.0,32.2166,32.2574,32.2107,32.2282,86800.0
2006-05-18 09:50:00,55.19,55.2,55.09,55.1,172300.0,32.2282,32.2341,32.1699,32.1757,172300.0
2006-05-18 09:55:00,55.1,55.15,55.01,55.03,150800.0,32.1757,32.2049,32.1231,32.1348,150800.0
2006-05-18 10:00:00,55.02,55.09,55.0,55.02,149500.0,32.129,32.1699,32.1173,32.129,149500.0
2006-05-18 10:05:00,55.02,55.08,55.0,55.05,57500.0,32.129,32.164,32.1173,32.1465,57500.0
2006-05-18 10:10:00,55.03,55.1,54.99,55.0,160000.0,32.1348,32.1757,32.1115,32.1173,160000.0
2006-05-18 10:15:00,55.01,55.11,55.0,55.1,82100.0,32.1231,32.1815,32.1173,32.1757,82100.0
2006-05-18 10:20:00,55.09,55.15,55.02,55.12,91500.0,32.1699,32.2049,32.129,32.1874,91500.0
2006-05-18 10:25:00,55.13,55.16,55.06,55.06,46200.0,32.1932,32.2107,32.1523,32.1523,46200.0
2006-05-18 10:30:00,55.06,55.15,55.05,55.06,65600.0,32.1523,32.2049,32.1465,32.1523,65600.0
2006-05-18 10:35:00,55.05,55.15,55.05,55.08,74000.0,32.1465,32.2049,32.1465,32.164,74000.0
2006-05-18 10:40:00,55.1,55.2,55.1,55.18,134500.0,32.1757,32.2341,32.1757,32.2224,134500.0
2006-05-18 10:45:00,55.17,55.2,55.13,55.18,64300.0,32.2166,32.2341,32.1932,32.2224,64300.0
2006-05-18 10:50:00,55.19,55.28,55.12,55.23,132100.0,32.2282,32.2808,32.1874,32.2516,132100.0
2006-05-18 10:55:00,55.24,55.25,55.14,55.15,106000.0,32.2574,32.2633,32.1991,32.2049,106000.0
2006-05-18 11:00:00,55.15,55.16,55.1,55.15,139300.0,32.2049,32.2107,32.1757,32.2049,139300.0
2006-05-18 11:05:00,55.15,55.18,55.05,55.11,93300.0,32.2049,32.2224,32.1465,32.1815,93300.0
2006-05-18 11:10:00,55.14,55.18,55.12,55.12,66700.0,32.1991,32.2224,32.1874,32.1874,66700.0
2006-05-18 11:15:00,55.12,55.2,55.1,55.15,63200.0,32.1874,32.2341,32.1757,32.2049,63200.0
2006-05-18 11:20:00,55.15,55.25,55.14,55.25,125300.0,32.2049,32.2633,32.1991,32.2633,125300.0
2006-05-18 11:25:00,55.25,55.4,55.22,55.3,126900.0,32.2633,32.3509,32.2458,32.2925,126900.0
2006-05-18 11:30:00,55.3,55.35,55.25,55.3,120500.0,32.2925,32.3217,32.2633,32.2925,120500.0
2006-05-18 11:35:00,55.29,55.33,55.28,55.32,70700.0,32.2866,32.31,32.2808,32.3042,70700.0
2006-05-18 11:40:00,55.32,55.35,55.26,55.29,120800.0,32.3042,32.3217,32.2691,32.2866,120800.0
2006-05-18 11:45:00,55.28,55.3,55.25,55.28,47900.0,32.2808,32.2925,32.2633,32.2808,47900.0
2006-05-18 11:50:00,55.28,55.28,55.15,55.15,126100.0,32.2808,32.2808,32.2049,32.2049,126100.0
2006-05-18 11:55:00,55.15,55.35,55.13,55.35,114900.0,32.2049,32.3217,32.1932,32.3217,114900.0
2006-05-18 12:00:00,55.34,55.41,55.27,55.41,124500.0,32.3158,32.3567,32.275,32.3567,124500.0
2006-05-18 12:05:00,55.42,55.5,55.36,55.45,114300.0,32.3626,32.4093,32.3275,32.3801,114300.0
2006-05-18 12:10:00,55.45,55.51,55.45,55.5,66700.0,32.3801,32.4151,32.3801,32.4093,66700.0
2006-05-18 12:15:00,55.5,55.53,55.35,55.37,105000.0,32.4093,32.4268,32.3217,32.3334,105000.0
2006-05-18 12:20:00,55.37,55.37,55.26,55.26,65100.0,32.3334,32.3334,32.2691,32.2691,65100.0
2006-05-18 12:25:00,55.29,55.37,55.29,55.37,41800.0,32.2866,32.3334,32.2866,32.3334,41800.0
2006-05-18 12:30:00,55.37,55.44,55.34,55.38,50100.0,32.3334,32.3742,32.3158,32.3392,50100.0
2006-05-18 12:35:00,55.37,55.45,55.36,55.45,47000.0,32.3334,32.3801,32.3275,32.3801,47000.0
2006-05-18 12:40:00,55.44,55.47,55.4,55.47,57300.0,32.3742,32.3918,32.3509,32.3918,57300.0
2006-05-18 12:45:00,55.47,55.49,55.43,55.43,87800.0,32.3918,32.4034,32.3684,32.3684,87800.0
2006-05-18 12:50:00,55.41,55.46,55.41,55.44,17800.0,32.3567,32.3859,32.3567,32.3742,17800.0
2006-05-18 12:55:00,55.44,55.47,55.41,55.46,22600.0,32.3742,32.3918,32.3567,32.3859,22600.0
2006-05-18 13:00:00,55.46,55.46,55.42,55.44,28000.0,32.3859,32.3859,32.3626,32.3742,28000.0
2006-05-18 13:05:00,55.44,55.44,55.4,55.4,29400.0,32.3742,32.3742,32.3509,32.3509,29400.0
2006-05-18 13:10:00,55.39,55.44,55.36,55.36,67500.0,32.345,32.3742,32.3275,32.3275,67500.0
2006-05-18 13:15:00,55.36,55.4,55.34,55.35,59400.0,32.3275,32.3509,32.3158,32.3217,59400.0
2006-05-18 13:20:00,55.35,55.38,55.34,55.36,31800.0,32.3217,32.3392,32.3158,32.3275,31800.0
2006-05-18 13:25:00,55.37,55.4,55.34,55.4,42900.0,32.3334,32.3509,32.3158,32.3509,42900.0
2006-05-18 13:30:00,55.41,55.44,55.37,55.41,48900.0,32.3567,32.3742,32.3334,32.3567,48900.0
2006-05-18 13:35:00,55.4,55.48,55.39,55.4,44000.0,32.3509,32.3976,32.345,32.3509,44000.0
2006-05-18 13:40:00,55.4,55.42,55.35,55.39,50300.0,32.3509,32.3626,32.3217,32.345,50300.0
2006-05-18 13:45:00,55.39,55.39,55.34,55.36,43300.0,32.345,32.345,32.3158,32.3275,43300.0
2006-05-18 13:50:00,55.36,55.38,55.31,55.32,63000.0,32.3275,32.3392,32.2983,32.3042,63000.0
2006-05-18 13:55:00,55.32,55.34,55.3,55.3,32800.0,32.3042,32.3158,32.2925,32.2925,32800.0
2006-05-18 14:00:00,55.31,55.31,55.21,55.27,78400.0,32.2983,32.2983,32.2399,32.275,78400.0
2006-05-18 14:05:00,55.27,55.27,55.19,55.2,92100.0,32.275,32.275,32.2282,32.2341,92100.0
2006-05-18 14:10:00,55.2,55.23,55.13,55.13,63800.0,32.2341,32.2516,32.1932,32.1932,63800.0
2006-05-18 14:15:00,55.14,55.21,55.13,55.18,55300.0,32.1991,32.2399,32.1932,32.2224,55300.0
2006-05-18 14:20:00,55.18,55.23,55.15,55.16,91800.0,32.2224,32.2516,32.2049,32.2107,91800.0
2006-05-18 14:25:00,55.17,55.22,55.11,55.14,52300.0,32.2166,32.2458,32.1815,32.1991,52300.0
2006-05-18 14:30:00,55.14,55.15,55.11,55.12,34300.0,32.1991,32.2049,32.1815,32.1874,34300.0
2006-05-18 14:35:00,55.12,55.22,55.12,55.21,48400.0,32.1874,32.2458,32.1874,32.2399,48400.0
2006-05-18 14:40:00,55.2,55.24,55.12,55.12,43300.0,32.2341,32.2574,32.1874,32.1874,43300.0
2006-05-18 14:45:00,55.12,55.16,55.11,55.11,28200.0,32.1874,32.2107,32.1815,32.1815,28200.0
2006-05-18 14:50:00,55.12,55.15,55.11,55.15,51400.0,32.1874,32.2049,32.1815,32.2049,51400.0
2006-05-18 14:55:00,55.14,55.15,55.04,55.11,92100.0,32.1991,32.2049,32.1407,32.1815,92100.0
2006-05-18 15:00:00,55.11,55.14,55.06,55.14,39500.0,32.1815,32.1991,32.1523,32.1991,39500.0
2006-05-18 15:05:00,55.14,55.17,55.13,55.15,37500.0,32.1991,32.2166,32.1932,32.2049,37500.0
2006-05-18 15:10:00,55.14,55.19,55.08,55.09,87600.0,32.1991,32.2282,32.164,32.1699,87600.0
2006-05-18 15:15:00,55.09,55.11,55.07,55.09,111900.0,32.1699,32.1815,32.1582,32.1699,111900.0
2006-05-18 15:20:00,55.09,55.1,55.0,55.05,158600.0,32.1699,32.1757,32.1173,32.1465,158600.0
2006-05-18 15:25:00,55.06,55.1,55.02,55.08,99900.0,32.1523,32.1757,32.129,32.164,99900.0
2006-05-18 15:30:00,55.08,55.17,55.07,55.17,110200.0,32.164,32.2166,32.1582,32.2166,110200.0
2006-05-18 15:35:00,55.17,55.18,55.03,55.04,91100.0,32.2166,32.2224,32.1348,32.1407,91100.0
2006-05-18 15:40:00,55.04,55.04,54.89,54.9,223600.0,32.1407,32.1407,32.0531,32.0589,223600.0
2006-05-18 15:45:00,54.9,55.0,54.88,55.0,221000.0,32.0589,32.1173,32.0472,32.1173,221000.0
2006-05-18 15:50:00,54.99,55.04,54.89,55.0,260600.0,32.1115,32.1407,32.0531,32.1173,260600.0
2006-05-18 15:55:00,55.0,55.01,54.89,54.91,371100.0,32.1173,32.1231,32.0531,32.0647,371100.0
2006-05-19 09:30:00,54.99,55.0,54.9,54.91,1542800.0,32.1115,32.1173,32.0589,32.0647,1542800.0
2006-05-19 09:35:00,54.9,54.93,54.75,54.78,143500.0,32.0589,32.0764,31.9713,31.9888,143500.0
2006-05-19 09:40:00,54.81,54.94,54.75,54.77,200000.0,32.0063,32.0823,31.9713,31.983,200000.0
2006-05-19 09:45:00,54.77,54.85,54.7,54.83,134100.0,31.983,32.0297,31.9421,32.018,134100.0
2006-05-19 09:50:00,54.83,54.9,54.8,54.9,76800.0,32.018,32.0589,32.0005,32.0589,76800.0
2006-05-19 09:55:00,54.89,54.9,54.74,54.8,124800.0,32.0531,32.0589,31.9655,32.0005,124800.0
2006-05-19 10:00:00,54.77,54.82,54.73,54.74,105400.0,31.983,32.0122,31.9596,31.9655,105400.0
2006-05-19 10:05:00,54.74,54.78,54.68,54.69,91400.0,31.9655,31.9888,31.9304,31.9363,91400.0
2006-05-19 10:10:00,54.68,54.69,54.55,54.56,135600.0,31.9304,31.9363,31.8545,31.8604,135600.0
2006-05-19 10:15:00,54.56,54.63,54.54,54.63,129900.0,31.8604,31.9012,31.8487,31.9012,129900.0
2006-05-19 10:20:00,54.61,54.65,54.53,54.65,114000.0,31.8896,31.9129,31.8428,31.9129,114000.0
2006-05-19 10:25:00,54.64,54.7,54.58,54.59,117000.0,31.9071,31.9421,31.872,31.8779,117000.0
2006-05-19 10:30:00,54.59,54.6,54.53,54.53,184100.0,31.8779,31.8837,31.8428,31.8428,184100.0
2006-05-19 10:35:00,54.53,54.74,54.48,54.49,191100.0,31.8428,31.9655,31.8136,31.8195,191100.0
2006-05-19 10:40:00,54.5,54.5,54.44,54.5,84400.0,31.8253,31.8253,31.7903,31.8253,84400.0
2006-05-19 10:45:00,54.51,54.55,54.46,54.48,92900.0,31.8312,31.8545,31.802,31.8136,92900.0
2006-05-19 10:50:00,54.48,54.49,54.43,54.44,61800.0,31.8136,31.8195,31.7844,31.7903,61800.0
2006-05-19 10:55:00,54.43,54.46,54.35,54.4,144400.0,31.7844,31.802,31.7377,31.7669,144400.0
2006-05-19 11:00:00,54.4,54.47,54.37,54.4,118300.0,31.7669,31.8078,31.7494,31.7669,118300.0
2006-05-19 11:05:00,54.39,54.45,54.3,54.31,118900.0,31.7611,31.7961,31.7085,31.7144,118900.0
2006-05-19 11:10:00,54.31,54.35,53.86,54.09,437300.0,31.7144,31.7377,31.4516,31.5859,437300.0
2006-05-19 11:15:00,54.08,54.22,53.88,54.19,194800.0,31.5801,31.6618,31.4633,31.6443,194800.0
2006-05-19 11:20:00,54.2,54.35,54.14,54.2,242100.0,31.6501,31.7377,31.6151,31.6501,242100.0
2006-05-19 11:25:00,54.2,54.22,53.9,54.0,220800.0,31.6501,31.6618,31.475,31.5333,220800.0
2006-05-19 11:30:00,54.01,54.05,53.96,54.02,145200.0,31.5392,31.5625,31.51,31.545,145200.0
2006-05-19 11:35:00,54.02,54.05,53.82,54.03,185300.0,31.545,31.5625,31.4282,31.5509,185300.0
2006-05-19 11:40:00,54.03,54.14,54.01,54.1,159500.0,31.5509,31.6151,31.5392,31.5917,159500.0
2006-05-19 11:45:00,54.08,54.18,54.08,54.16,120800.0,31.5801,31.6385,31.5801,31.6268,120800.0
2006-05-19 11:50:00,54.17,54.23,54.1,54.14,115400.0,31.6326,31.6677,31.5917,31.6151,115400.0
2006-05-19 11:55:00,54.13,54.18,54.07,54.18,93100.0,31.6093,31.6385,31.5742,31.6385,93100.0
2006-05-19 12:00:00,54.18,54.28,54.18,54.26,105200.0,31.6385,31.6969,31.6385,31.6852,105200.0
2006-05-19 12:05:00,54.26,54.41,54.22,54.36,137800.0,31.6852,31.7728,31.6618,31.7436,137800.0
2006-05-19 12:10:00,54.38,54.48,54.29,54.3,147100.0,31.7552,31.8136,31.7027,31.7085,147100.0
2006-05-19 12:15:00,54.3,54.33,54.19,54.21,99100.0,31.7085,31.7261,31.6443,31.656,99100.0
2006-05-19 12:20:00,54.21,54.23,54.15,54.21,64100.0,31.656,31.6677,31.6209,31.656,64100.0
2006-05-19 12:25:00,54.2,54.2,54.0,54.02,1951000.0,31.6501,31.6501,31.5333,31.545,1951000.0
2006-05-19 12:30:00,54.08,54.18,54.0,54.16,466800.0,31.5801,31.6385,31.5333,31.6268,466800.0
2006-05-19 12:35:00,54.16,54.25,54.0,54.15,384400.0,31.6268,31.6793,31.5333,31.6209,384400.0
2006-05-19 12:40:00,54.15,54.34,54.09,54.25,138600.0,31.6209,31.7319,31.5859,31.6793,138600.0
2006-05-19 12:45:00,54.34,54.35,54.09,54.17,173600.0,31.7319,31.7377,31.5859,31.6326,173600.0
2006-05-19 12:50:00,54.17,54.23,54.0,54.2,64000.0,31.6326,31.6677,31.5333,31.6501,64000.0
2006-05-19 12:55:00,54.19,54.21,54.1,54.1,65600.0,31.6443,31.656,31.5917,31.5917,65600.0
2006-05-19 13:00:00,54.1,54.14,54.07,54.13,133600.0,31.5917,31.6151,31.5742,31.6093,133600.0
2006-05-19 13:05:00,54.12,54.18,54.04,54.09,100700.0,31.6034,31.6385,31.5567,31.5859,100700.0
2006-05-19 13:10:00,54.09,54.09,54.01,54.07,93200.0,31.5859,31.5859,31.5392,31.5742,93200.0
2006-05-19 13:15:00,54.08,54.1,54.04,54.1,57000.0,31.5801,31.5917,31.5567,31.5917,57000.0
2006-05-19 13:20:00,54.08,54.13,54.04,54.09,105600.0,31.5801,31.6093,31.5567,31.5859,105600.0
2006-05-19 13:25:00,54.08,54.14,54.0,54.01,62600.0,31.5801,31.6151,31.5333,31.5392,62600.0
2006-05-19 13:30:00,54.01,54.01,53.9,53.95,73500.0,31.5392,31.5392,31.475,31.5041,73500.0
2006-05-19 13:35:00,53.96,54.02,53.94,54.01,68700.0,31.51,31.545,31.4983,31.5392,68700.0
2006-05-19 13:40:00,54.01,54.1,53.99,54.05,54300.0,31.5392,31.5917,31.5275,31.5625,54300.0
2006-05-19 13:45:00,54.05,54.12,54.01,54.07,84400.0,31.5625,31.6034,31.5392,31.5742,84400.0
2006-05-19 13:50:00,54.07,54.15,54.04,54.11,110200.0,31.5742,31.6209,31.5567,31.5976,110200.0
2006-05-19 13:55:00,54.12,54.14,54.04,54.05,150700.0,31.6034,31.6151,31.5567,31.5625,150700.0
2006-05-19 14:00:00,54.04,54.08,54.0,54.02,68400.0,31.5567,31.5801,31.5333,31.545,68400.0
2006-05-19 14:05:00,54.03,54.08,54.01,54.07,99900.0,31.5509,31.5801,31.5392,31.5742,99900.0
2006-05-19 14:10:00,54.06,54.12,54.04,54.11,129500.0,31.5684,31.6034,31.5567,31.5976,129500.0
2006-05-19 14:15:00,54.11,54.11,54.03,54.04,106400.0,31.5976,31.5976,31.5509,31.5567,106400.0
2006-05-19 14:20:00,54.03,54.04,54.0,54.01,59000.0,31.5509,31.5567,31.5333,31.5392,59000.0
2006-05-19 14:25:00,54.02,54.04,54.01,54.04,42800.0,31.545,31.5567,31.5392,31.5567,42800.0
2006-05-19 14:30:00,54.04,54.06,53.97,53.98,159200.0,31.5567,31.5684,31.5158,31.5217,159200.0
2006-05-19 14:35:00,53.98,54.0,53.92,53.98,96900.0,31.5217,31.5333,31.4866,31.5217,96900.0
2006-05-19 14:40:00,53.99,54.0,53.99,54.0,175400.0,31.5275,31.5333,31.5275,31.5333,175400.0
2006-05-19 14:45:00,54.0,54.05,54.0,54.0,218900.0,31.5333,31.5625,31.5333,31.5333,218900.0
2006-05-19 14:50:00,54.02,54.03,53.92,53.98,153400.0,31.545,31.5509,31.4866,31.5217,153400.0
2006-05-19 14:55:00,53.97,54.03,53.93,53.96,91000.0,31.5158,31.5509,31.4925,31.51,91000.0
2006-05-19 15:00:00,53.96,54.01,53.93,53.93,141600.0,31.51,31.5392,31.4925,31.4925,141600.0
2006-05-19 15:05:00,53.92,53.96,53.85,53.87,132300.0,31.4866,31.51,31.4458,31.4574,132300.0
2006-05-19 15:10:00,53.86,53.87,53.75,53.84,220300.0,31.4516,31.4574,31.3874,31.4399,220300.0
2006-05-19 15:15:00,53.84,53.91,53.82,53.91,170900.0,31.4399,31.4808,31.4282,31.4808,170900.0
2006-05-19 15:20:00,53.9,53.92,53.8,53.85,230400.0,31.475,31.4866,31.4166,31.4458,230400.0
2006-05-19 15:25:00,53.85,53.94,53.82,53.93,171100.0,31.4458,31.4983,31.4282,31.4925,171100.0
2006-05-19 15:30:00,53.93,53.96,53.85,53.89,239400.0,31.4925,31.51,31.4458,31.4691,239400.0
2006-05-19 15:35:00,53.83,53.9,53.81,53.85,206700.0,31.4341,31.475,31.4224,31.4458,206700.0
2006-05-19 15:40:00,53.84,54.05,53.84,54.05,254000.0,31.4399,31.5625,31.4399,31.5625,254000.0
2006-05-19 15:45:00,54.06,54.2,54.04,54.19,375100.0,31.5684,31.6501,31.5567,31.6443,375100.0
2006-05-19 15:50:00,54.19,54.25,54.14,54.23,425500.0,31.6443,31.6793,31.6151,31.6677,425500.0
2006-05-19 15:55:00,54.24,54.26,54.14,54.14,411400.0,31.6735,31.6852,31.6151,31.6151,411400.0
2006-05-22 09:30:00,53.96,54.23,53.95,54.23,329500.0,31.51,31.6677,31.5041,31.6677,329500.0
2006-05-22 09:35:00,54.19,54.43,54.19,54.37,197600.0,31.6443,31.7844,31.6443,31.7494,197600.0
2006-05-22 09:40:00,54.36,54.37,54.22,54.29,107100.0,31.7436,31.7494,31.6618,31.7027,107100.0
2006-05-22 09:45:00,54.29,54.4,54.28,54.37,129600.0,31.7027,31.7669,31.6969,31.7494,129600.0
2006-05-22 09:50:00,54.39,54.4,54.25,54.4,127600.0,31.7611,31.7669,31.6793,31.7669,127600.0
2006-05-22 09:55:00,54.45,54.47,54.31,54.34,100300.0,31.7961,31.8078,31.7144,31.7319,100300.0
2006-05-22 10:00:00,54.34,54.4,54.24,54.34,178200.0,31.7319,31.7669,31.6735,31.7319,178200.0
2006-05-22 10:05:00,54.34,54.4,54.23,54.28,117000.0,31.7319,31.7669,31.6677,31.6969,117000.0
2006-05-22 10:10:00,54.28,54.29,54.17,54.21,96300.0,31.6969,31.7027,31.6326,31.656,96300.0
2006-05-22 10:15:00,54.22,54.25,54.16,54.22,111100.0,31.6618,31.6793,31.6268,31.6618,111100.0
2006-05-22 10:20:00,54.22,54.25,54.19,54.23,85100.0,31.6618,31.6793,31.6443,31.6677,85100.0
2006-05-22 10:25:00,54.21,54.34,54.19,54.3,151200.0,31.656,31.7319,31.6443,31.7085,151200.0
2006-05-22 10:30:00,54.3,54.4,54.27,54.33,125200.0,31.7085,31.7669,31.691,31.7261,125200.0
2006-05-22 10:35:00,54.34,54.41,54.32,54.34,91700.0,31.7319,31.7728,31.7202,31.7319,91700.0
2006-05-22 10:40:00,54.34,54.34,54.3,54.3,135300.0,31.7319,31.7319,31.7085,31.7085,135300.0
2006-05-22 10:45:00,54.3,54.35,54.29,54.31,90500.0,31.7085,31.7377,31.7027,31.7144,90500.0
2006-05-22 10:50:00,54.31,54.4,54.31,54.39,67100.0,31.7144,31.7669,31.7144,31.7611,67100.0
2006-05-22 10:55:00,54.39,54.4,54.26,54.27,67700.0,31.7611,31.7669,31.6852,31.691,67700.0
2006-05-22 11:00:00,54.26,54.32,54.23,54.23,64700.0,31.6852,31.7202,31.6677,31.6677,64700.0
2006-05-22 11:05:00,54.2,54.32,54.18,54.3,87500.0,31.6501,31.7202,31.6385,31.7085,87500.0
2006-05-22 11:10:00,54.29,54.3,54.18,54.21,67800.0,31.7027,31.7085,31.6385,31.656,67800.0
2006-05-22 11:15:00,54.22,54.23,54.13,54.21,76700.0,31.6618,31.6677,31.6093,31.656,76700.0
2006-05-22 11:20:00,54.21,54.3,54.21,54.25,96000.0,31.656,31.7085,31.656,31.6793,96000.0
2006-05-22 11:25:00,54.26,54.26,54.19,54.21,93900.0,31.6852,31.6852,31.6443,31.656,93900.0
2006-05-22 11:30:00,54.24,54.4,54.23,54.36,129100.0,31.6735,31.7669,31.6677,31.7436,129100.0
2006-05-22 11:35:00,54.37,54.37,54.27,54.28,111500.0,31.7494,31.7494,31.691,31.6969,111500.0
2006-05-22 11:40:00,54.28,54.31,54.18,54.2,84600.0,31.6969,31.7144,31.6385,31.6501,84600.0
2006-05-22 11:45:00,54.19,54.23,54.11,54.13,135200.0,31.6443,31.6677,31.5976,31.6093,135200.0
2006-05-22 11:50:00,54.13,54.21,54.02,54.21,112700.0,31.6093,31.656,31.545,31.656,112700.0
2006-05-22 11:55:00,54.21,54.38,54.13,54.35,133600.0,31.656,31.7552,31.6093,31.7377,133600.0
2006-05-22 12:00:00,54.36,54.38,54.28,54.37,113300.0,31.7436,31.7552,31.6969,31.7494,113300.0
2006-05-22 12:05:00,54.39,54.49,54.3,54.39,145900.0,31.7611,31.8195,31.7085,31.7611,145900.0
2006-05-22 12:10:00,54.38,54.4,54.31,54.31,45900.0,31.7552,31.7669,31.7144,31.7144,45900.0
2006-05-22 12:15:00,54.32,54.41,54.29,54.3,64800.0,31.7202,31.7728,31.7027,31.7085,64800.0
2006-05-22 12:20:00,54.3,54.31,54.2,54.2,63100.0,31.7085,31.7144,31.6501,31.6501,63100.0
2006-05-22 12:25:00,54.2,54.28,54.09,54.2,76600.0,31.6501,31.6969,31.5859,31.6501,76600.0
2006-05-22 12:30:00,54.19,54.32,54.13,54.28,120700.0,31.6443,31.7202,31.6093,31.6969,120700.0
2006-05-22 12:35:00,54.27,54.27,54.18,54.22,41800.0,31.691,31.691,31.6385,31.6618,41800.0
2006-05-22 12:40:00,54.21,54.31,54.21,54.26,103400.0,31.656,31.7144,31.656,31.6852,103400.0
2006-05-22 12:45:00,54.28,54.35,54.27,54.28,81600.0,31.6969,31.7377,31.691,31.6969,81600.0
2006-05-22 12:50:00,54.28,54.32,54.26,54.28,55400.0,31.6969,31.7202,31.6852,31.6969,55400.0
2006-05-22 12:55:00,54.28,54.29,54.15,54.25,95000.0,31.6969,31.7027,31.6209,31.6793,95000.0
2006-05-22 13:00:00,54.25,54.3,54.2,54.26,86100.0,31.6793,31.7085,31.6501,31.6852,86100.0
2006-05-22 13:05:00,54.26,54.28,54.2,54.25,45200.0,31.6852,31.6969,31.6501,31.6793,45200.0
2006-05-22 13:10:00,54.24,54.31,54.22,54.31,43100.0,31.6735,31.7144,31.6618,31.7144,43100.0
2006-05-22 13:15:00,54.31,54.37,54.29,54.3,41900.0,31.7144,31.7494,31.7027,31.7085,41900.0
2006-05-22 13:20:00,54.3,54.38,54.26,54.32,183200.0,31.7085,31.7552,31.6852,31.7202,183200.0
2006-05-22 13:25:00,54.32,54.41,54.32,54.37,96900.0,31.7202,31.7728,31.7202,31.7494,96900.0
2006-05-22 13:30:00,54.36,54.36,54.28,54.3,53900.0,31.7436,31.7436,31.6969,31.7085,53900.0
2006-05-22 13:35:00,54.31,54.33,54.28,54.33,46900.0,31.7144,31.7261,31.6969,31.7261,46900.0
2006-05-22 13:40:00,54.33,54.35,54.25,54.29,91300.0,31.7261,31.7377,31.6793,31.7027,91300.0
2006-05-22 13:45:00,54.29,54.34,54.24,54.24,373200.0,31.7027,31.7319,31.6735,31.6735,373200.0
2006-05-22 13:50:00,54.24,54.34,54.23,54.3,59800.0,31.6735,31.7319,31.6677,31.7085,59800.0
2006-05-22 13:55:00,54.3,54.34,54.26,54.31,40900.0,31.7085,31.7319,31.6852,31.7144,40900.0
2006-05-22 14:00:00,54.31,54.31,54.16,54.17,89400.0,31.7144,31.7144,31.6268,31.6326,89400.0
2006-05-22 14:05:00,54.16,54.18,54.1,54.16,78300.0,31.6268,31.6385,31.5917,31.6268,78300.0
2006-05-22 14:10:00,54.16,54.32,54.15,54.31,145400.0,31.6268,31.7202,31.6209,31.7144,145400.0
2006-05-22 14:15:00,54.31,54.45,54.3,54.38,93700.0,31.7144,31.7961,31.7085,31.7552,93700.0
2006-05-22 14:20:00,54.38,54.39,54.3,54.35,109800.0,31.7552,31.7611,31.7085,31.7377,109800.0
2006-05-22 14:25:00,54.37,54.47,54.37,54.43,106600.0,31.7494,31.8078,31.7494,31.7844,106600.0
2006-05-22 14:30:00,54.43,54.43,54.35,54.39,75500.0,31.7844,31.7844,31.7377,31.7611,75500.0
2006-05-22 14:35:00,54.37,54.42,54.33,54.33,39800.0,31.7494,31.7786,31.7261,31.7261,39800.0
2006-05-22 14:40:00,54.34,54.34,54.26,54.29,75800.0,31.7319,31.7319,31.6852,31.7027,75800.0
2006-05-22 14:45:00,54.31,54.31,54.25,54.29,61500.0,31.7144,31.7144,31.6793,31.7027,61500.0
2006-05-22 14:50:00,54.29,54.34,54.23,54.27,89000.0,31.7027,31.7319,31.6677,31.691,89000.0
2006-05-22 14:55:00,54.28,54.3,54.24,54.28,68500.0,31.6969,31.7085,31.6735,31.6969,68500.0
2006-05-22 15:00:00,54.27,54.36,54.25,54.36,81900.0,31.691,31.7436,31.6793,31.7436,81900.0
2006-05-22 15:05:00,54.35,54.36,54.31,54.34,63700.0,31.7377,31.7436,31.7144,31.7319,63700.0
2006-05-22 15:10:00,54.33,54.43,54.26,54.28,95800.0,31.7261,31.7844,31.6852,31.6969,95800.0
2006-05-22 15:15:00,54.27,54.34,54.24,54.33,153400.0,31.691,31.7319,31.6735,31.7261,153400.0
2006-05-22 15:20:00,54.33,54.4,54.3,54.39,109600.0,31.7261,31.7669,31.7085,31.7611,109600.0
2006-05-22 15:25:00,54.39,54.41,54.31,54.37,103800.0,31.7611,31.7728,31.7144,31.7494,103800.0
2006-05-22 15:30:00,54.36,54.4,54.3,54.4,128000.0,31.7436,31.7669,31.7085,31.7669,128000.0
2006-05-22 15:35:00,54.4,54.41,54.37,54.38,200600.0,31.7669,31.7728,31.7494,31.7552,200600.0
2006-05-22 15:40:00,54.38,54.39,54.25,54.25,114100.0,31.7552,31.7611,31.6793,31.6793,114100.0
2006-05-22 15:45:00,54.26,54.32,54.22,54.32,116200.0,31.6852,31.7202,31.6618,31.7202,116200.0
2006-05-22 15:50:00,54.32,54.32,54.17,54.21,271900.0,31.7202,31.7202,31.6326,31.656,271900.0
2006-05-22 15:55:00,54.23,54.29,54.21,54.25,349800.0,31.6677,31.7027,31.656,31.6793,349800.0
2006-05-23 09:30:00,54.31,54.44,54.24,54.4,345000.0,31.7144,31.7903,31.6735,31.7669,345000.0
2006-05-23 09:35:00,54.4,54.46,54.26,54.35,135100.0,31.7669,31.802,31.6852,31.7377,135100.0
2006-05-23 09:40:00,54.35,54.38,54.1,54.12,102100.0,31.7377,31.7552,31.5917,31.6034,102100.0
2006-05-23 09:45:00,54.1,54.38,54.06,54.25,146200.0,31.5917,31.7552,31.5684,31.6793,146200.0
2006-05-23 09:50:00,54.22,54.37,54.2,54.21,138400.0,31.6618,31.7494,31.6501,31.656,138400.0
2006-05-23 09:55:00,54.21,54.25,54.15,54.22,97800.0,31.656,31.6793,31.6209,31.6618,97800.0
2006-05-23 10:00:00,54.23,54.33,54.21,54.29,122900.0,31.6677,31.7261,31.656,31.7027,122900.0
2006-05-23 10:05:00,54.3,54.46,54.29,54.46,102700.0,31.7085,31.802,31.7027,31.802,102700.0
2006-05-23 10:10:00,54.43,54.47,54.34,54.42,115400.0,31.7844,31.8078,31.7319,31.7786,115400.0
2006-05-23 10:15:00,54.43,54.47,54.36,54.39,108800.0,31.7844,31.8078,31.7436,31.7611,108800.0
2006-05-23 10:20:00,54.39,54.48,54.39,54.46,57100.0,31.7611,31.8136,31.7611,31.802,57100.0
2006-05-23 10:25:00,54.44,54.48,54.4,54.43,62300.0,31.7903,31.8136,31.7669,31.7844,62300.0
2006-05-23 10:30:00,54.46,54.59,54.45,54.56,141700.0,31.802,31.8779,31.7961,31.8604,141700.0
2006-05-23 10:35:00,54.56,54.6,54.54,54.59,102000.0,31.8604,31.8837,31.8487,31.8779,102000.0
2006-05-23 10:40:00,54.59,54.65,54.58,54.61,111400.0,31.8779,31.9129,31.872,31.8896,111400.0
2006-05-23 10:45:00,54.62,54.62,54.54,54.57,91900.0,31.8954,31.8954,31.8487,31.8662,91900.0
2006-05-23 10:50:00,54.58,54.66,54.57,54.6,116100.0,31.872,31.9188,31.8662,31.8837,116100.0
2006-05-23 10:55:00,54.6,54.65,54.57,54.63,67200.0,31.8837,31.9129,31.8662,31.9012,67200.0
2006-05-23 11:00:00,54.63,54.64,54.6,54.64,97400.0,31.9012,31.9071,31.8837,31.9071,97400.0
2006-05-23 11:05:00,54.65,54.67,54.54,54.54,96800.0,31.9129,31.9246,31.8487,31.8487,96800.0
2006-05-23 11:10:00,54.5,54.69,54.49,54.67,233800.0,31.8253,31.9363,31.8195,31.9246,233800.0
2006-05-23 11:15:00,54.67,54.7,54.61,54.7,135200.0,31.9246,31.9421,31.8896,31.9421,135200.0
2006-05-23 11:20:00,54.7,54.7,54.61,54.63,86000.0,31.9421,31.9421,31.8896,31.9012,86000.0
2006-05-23 11:25:00,54.63,54.71,54.62,54.66,82600.0,31.9012,31.948,31.8954,31.9188,82600.0
2006-05-23 11:30:00,54.65,54.75,54.65,54.74,89000.0,31.9129,31.9713,31.9129,31.9655,89000.0
2006-05-23 11:35:00,54.74,54.76,54.68,54.73,157000.0,31.9655,31.9772,31.9304,31.9596,157000.0
2006-05-23 11:40:00,54.74,54.79,54.7,54.74,158300.0,31.9655,31.9947,31.9421,31.9655,158300.0
2006-05-23 11:45:00,54.74,54.76,54.66,54.73,68800.0,31.9655,31.9772,31.9188,31.9596,68800.0
2006-05-23 11:50:00,54.74,54.74,54.6,54.66,81400.0,31.9655,31.9655,31.8837,31.9188,81400.0
2006-05-23 11:55:00,54.64,54.7,54.62,54.62,74800.0,31.9071,31.9421,31.8954,31.8954,74800.0
2006-05-23 12:00:00,54.64,54.71,54.61,54.61,105100.0,31.9071,31.948,31.8896,31.8896,105100.0
2006-05-23 12:05:00,54.61,54.7,54.6,54.68,121500.0,31.8896,31.9421,31.8837,31.9304,121500.0
2006-05-23 12:10:00,54.68,54.72,54.67,54.71,43900.0,31.9304,31.9538,31.9246,31.948,43900.0
2006-05-23 12:15:00,54.73,54.73,54.68,54.7,46300.0,31.9596,31.9596,31.9304,31.9421,46300.0
2006-05-23 12:20:00,54.7,54.71,54.68,54.7,59200.0,31.9421,31.948,31.9304,31.9421,59200.0
2006-05-23 12:25:00,54.69,54.73,54.66,54.7,61000.0,31.9363,31.9596,31.9188,31.9421,61000.0
2006-05-23 12:30:00,54.69,54.72,54.68,54.71,48600.0,31.9363,31.9538,31.9304,31.948,48600.0
2006-05-23 12:35:00,54.7,54.75,54.7,54.75,53000.0,31.9421,31.9713,31.9421,31.9713,53000.0
2006-05-23 12:40:00,54.74,54.75,54.7,54.72,53900.0,31.9655,31.9713,31.9421,31.9538,53900.0
2006-05-23 12:45:00,54.72,54.73,54.7,54.73,35100.0,31.9538,31.9596,31.9421,31.9596,35100.0
2006-05-23 12:50:00,54.73,54.74,54.7,54.71,62800.0,31.9596,31.9655,31.9421,31.948,62800.0
2006-05-23 12:55:00,54.74,54.75,54.7,54.71,39100.0,31.9655,31.9713,31.9421,31.948,39100.0
2006-05-23 13:00:00,54.7,54.74,54.69,54.73,91800.0,31.9421,31.9655,31.9363,31.9596,91800.0
2006-05-23 13:05:00,54.74,54.74,54.72,54.73,33600.0,31.9655,31.9655,31.9538,31.9596,33600.0
2006-05-23 13:10:00,54.73,54.75,54.72,54.74,29600.0,31.9596,31.9713,31.9538,31.9655,29600.0
2006-05-23 13:15:00,54.73,54.76,54.72,54.75,37800.0,31.9596,31.9772,31.9538,31.9713,37800.0
2006-05-23 13:20:00,54.76,54.76,54.73,54.74,42800.0,31.9772,31.9772,31.9596,31.9655,42800.0
2006-05-23 13:25:00,54.73,54.77,54.73,54.75,79800.0,31.9596,31.983,31.9596,31.9713,79800.0
2006-05-23 13:30:00,54.75,54.79,54.73,54.74,45300.0,31.9713,31.9947,31.9596,31.9655,45300.0
2006-05-23 13:35:00,54.74,54.77,54.72,54.73,125700.0,31.9655,31.983,31.9538,31.9596,125700.0
2006-05-23 13:40:00,54.74,54.76,54.73,54.75,70800.0,31.9655,31.9772,31.9596,31.9713,70800.0
2006-05-23 13:45:00,54.75,54.77,54.72,54.76,83700.0,31.9713,31.983,31.9538,31.9772,83700.0
2006-05-23 13:50:00,54.78,54.78,54.72,54.73,57200.0,31.9888,31.9888,31.9538,31.9596,57200.0
2006-05-23 13:55:00,54.73,54.75,54.67,54.68,45200.0,31.9596,31.9713,31.9246,31.9304,45200.0
2006-05-23 14:00:00,54.68,54.75,54.66,54.74,52100.0,31.9304,31.9713,31.9188,31.9655,52100.0
2006-05-23 14:05:00,54.74,54.75,54.66,54.67,82100.0,31.9655,31.9713,31.9188,31.9246,82100.0
2006-05-23 14:10:00,54.67,54.75,54.65,54.72,84900.0,31.9246,31.9713,31.9129,31.9538,84900.0
2006-05-23 14:15:00,54.72,54.74,54.68,54.69,54500.0,31.9538,31.9655,31.9304,31.9363,54500.0
2006-05-23 14:20:00,54.69,54.77,54.63,54.76,96900.0,31.9363,31.983,31.9012,31.9772,96900.0
2006-05-23 14:25:00,54.76,54.8,54.74,54.8,107000.0,31.9772,32.0005,31.9655,32.0005,107000.0
2006-05-23 14:30:00,54.8,54.89,54.8,54.83,134900.0,32.0005,32.0531,32.0005,32.018,134900.0
2006-05-23 14:35:00,54.83,54.87,54.78,54.79,58000.0,32.018,32.0414,31.9888,31.9947,58000.0
2006-05-23 14:40:00,54.8,54.84,54.71,54.8,101700.0,32.0005,32.0239,31.948,32.0005,101700.0
2006-05-23 14:45:00,54.79,54.8,54.76,54.78,102200.0,31.9947,32.0005,31.9772,31.9888,102200.0
2006-05-23 14:50:00,54.77,54.78,54.75,54.76,93000.0,31.983,31.9888,31.9713,31.9772,93000.0
2006-05-23 14:55:00,54.77,54.79,54.75,54.79,94300.0,31.983,31.9947,31.9713,31.9947,94300.0
2006-05-23 15:00:00,54.79,54.79,54.71,54.74,86800.0,31.9947,31.9947,31.948,31.9655,86800.0
2006-05-23 15:05:00,54.74,54.79,54.73,54.77,86400.0,31.9655,31.9947,31.9596,31.983,86400.0
2006-05-23 15:10:00,54.77,54.89,54.77,54.87,85700.0,31.983,32.0531,31.983,32.0414,85700.0
2006-05-23 15:15:00,54.86,54.99,54.86,54.97,144900.0,32.0355,32.1115,32.0355,32.0998,144900.0
2006-05-23 15:20:00,54.98,54.98,54.86,54.9,134700.0,32.1056,32.1056,32.0355,32.0589,134700.0
2006-05-23 15:25:00,54.9,54.91,54.78,54.85,105200.0,32.0589,32.0647,31.9888,32.0297,105200.0
2006-05-23 15:30:00,54.85,58.83,54.78,54.84,171800.0,32.0297,34.3538,31.9888,32.0239,171800.0
2006-05-23 15:35:00,54.84,54.84,54.7,54.74,194200.0,32.0239,32.0239,31.9421,31.9655,194200.0
2006-05-23 15:40:00,54.74,54.74,54.56,54.56,213200.0,31.9655,31.9655,31.8604,31.8604,213200.0
2006-05-23 15:45:00,54.56,54.6,54.48,54.6,257200.0,31.8604,31.8837,31.8136,31.8837,257200.0
2006-05-23 15:50:00,54.59,54.61,54.43,54.45,265600.0,31.8779,31.8896,31.7844,31.7961,265600.0
2006-05-23 15:55:00,54.45,54.53,54.44,54.45,366900.0,31.7961,31.8428,31.7903,31.7961,366900.0
2006-05-24 09:30:00,54.56,54.66,54.38,54.38,203900.0,31.8604,31.9188,31.7552,31.7552,203900.0
2006-05-24 09:35:00,54.37,54.45,54.27,54.27,150700.0,31.7494,31.7961,31.691,31.691,150700.0
2006-05-24 09:40:00,54.28,54.34,54.19,54.24,149700.0,31.6969,31.7319,31.6443,31.6735,149700.0
2006-05-24 09:45:00,54.25,54.49,54.19,54.4,306300.0,31.6793,31.8195,31.6443,31.7669,306300.0
2006-05-24 09:50:00,54.41,54.49,54.28,54.36,101300.0,31.7728,31.8195,31.6969,31.7436,101300.0
2006-05-24 09:55:00,54.25,54.48,54.25,54.42,160000.0,31.6793,31.8136,31.6793,31.7786,160000.0
2006-05-24 10:00:00,54.42,54.69,54.36,54.45,158100.0,31.7786,31.9363,31.7436,31.7961,158100.0
2006-05-24 10:05:00,54.45,54.52,54.35,54.43,157700.0,31.7961,31.837,31.7377,31.7844,157700.0
2006-05-24 10:10:00,54.45,54.46,54.34,54.39,49100.0,31.7961,31.802,31.7319,31.7611,49100.0
2006-05-24 10:15:00,54.37,54.48,54.35,54.41,67700.0,31.7494,31.8136,31.7377,31.7728,67700.0
2006-05-24 10:20:00,54.41,54.6,54.41,54.56,85100.0,31.7728,31.8837,31.7728,31.8604,85100.0
2006-05-24 10:25:00,54.57,54.69,54.57,54.61,126900.0,31.8662,31.9363,31.8662,31.8896,126900.0
2006-05-24 10:30:00,54.61,54.69,54.55,54.65,112000.0,31.8896,31.9363,31.8545,31.9129,112000.0
2006-05-24 10:35:00,54.65,54.78,54.62,54.76,120100.0,31.9129,31.9888,31.8954,31.9772,120100.0
2006-05-24 10:40:00,54.75,54.75,54.6,54.6,109800.0,31.9713,31.9713,31.8837,31.8837,109800.0
2006-05-24 10:45:00,54.6,54.66,54.59,54.62,60300.0,31.8837,31.9188,31.8779,31.8954,60300.0
2006-05-24 10:50:00,54.64,54.73,54.64,54.71,63800.0,31.9071,31.9596,31.9071,31.948,63800.0
2006-05-24 10:55:00,54.71,54.73,54.68,54.7,60600.0,31.948,31.9596,31.9304,31.9421,60600.0
2006-05-24 11:00:00,54.7,54.81,54.69,54.75,62600.0,31.9421,32.0063,31.9363,31.9713,62600.0
2006-05-24 11:05:00,54.76,54.85,54.75,54.78,51800.0,31.9772,32.0297,31.9713,31.9888,51800.0
2006-05-24 11:10:00,54.79,54.86,54.79,54.83,81100.0,31.9947,32.0355,31.9947,32.018,81100.0
2006-05-24 11:15:00,54.82,54.85,54.78,54.81,100400.0,32.0122,32.0297,31.9888,32.0063,100400.0
2006-05-24 11:20:00,54.8,54.84,54.74,54.83,104400.0,32.0005,32.0239,31.9655,32.018,104400.0
2006-05-24 11:25:00,54.84,54.84,54.74,54.76,114800.0,32.0239,32.0239,31.9655,31.9772,114800.0
2006-05-24 11:30:00,54.75,54.77,54.5,54.67,164000.0,31.9713,31.983,31.8253,31.9246,164000.0
2006-05-24 11:35:00,54.67,54.71,54.61,54.64,83500.0,31.9246,31.948,31.8896,31.9071,83500.0
2006-05-24 11:40:00,54.66,54.86,54.65,54.72,96300.0,31.9188,32.0355,31.9129,31.9538,96300.0
2006-05-24 11:45:00,54.72,54.75,54.58,54.6,100700.0,31.9538,31.9713,31.872,31.8837,100700.0
2006-05-24 11:50:00,54.6,54.72,54.6,54.69,101800.0,31.8837,31.9538,31.8837,31.9363,101800.0
2006-05-24 11:55:00,54.67,54.75,54.65,54.65,118300.0,31.9246,31.9713,31.9129,31.9129,118300.0
2006-05-24 12:00:00,54.65,54.81,54.65,54.79,144900.0,31.9129,32.0063,31.9129,31.9947,144900.0
2006-05-24 12:05:00,54.79,54.8,54.7,54.72,85600.0,31.9947,32.0005,31.9421,31.9538,85600.0
2006-05-24 12:10:00,54.71,54.78,54.67,54.68,97500.0,31.948,31.9888,31.9246,31.9304,97500.0
2006-05-24 12:15:00,54.69,54.75,54.69,54.69,56000.0,31.9363,31.9713,31.9363,31.9363,56000.0
2006-05-24 12:20:00,54.7,54.7,54.62,54.63,36100.0,31.9421,31.9421,31.8954,31.9012,36100.0
2006-05-24 12:25:00,54.63,54.71,54.6,54.64,95500.0,31.9012,31.948,31.8837,31.9071,95500.0
2006-05-24 12:30:00,54.64,54.7,54.64,54.67,75700.0,31.9071,31.9421,31.9071,31.9246,75700.0
2006-05-24 12:35:00,54.66,54.69,54.58,54.58,87400.0,31.9188,31.9363,31.872,31.872,87400.0
2006-05-24 12:40:00,54.57,54.68,54.56,54.64,86500.0,31.8662,31.9304,31.8604,31.9071,86500.0
2006-05-24 12:45:00,54.65,54.7,54.6,54.7,83600.0,31.9129,31.9421,31.8837,31.9421,83600.0
2006-05-24 12:50:00,54.71,54.78,54.69,54.76,35000.0,31.948,31.9888,31.9363,31.9772,35000.0
2006-05-24 12:55:00,54.77,54.79,54.71,54.73,55600.0,31.983,31.9947,31.948,31.9596,55600.0
2006-05-24 13:00:00,54.75,54.77,54.63,54.73,109900.0,31.9713,31.983,31.9012,31.9596,109900.0
2006-05-24 13:05:00,54.76,54.8,54.72,54.77,62100.0,31.9772,32.0005,31.9538,31.983,62100.0
2006-05-24 13:10:00,54.77,54.8,54.75,54.77,36700.0,31.983,32.0005,31.9713,31.983,36700.0
2006-05-24 13:15:00,54.77,54.8,54.66,54.71,82300.0,31.983,32.0005,31.9188,31.948,82300.0
2006-05-24 13:20:00,54.71,54.8,54.71,54.76,47400.0,31.948,32.0005,31.948,31.9772,47400.0
2006-05-24 13:25:00,54.77,54.82,54.69,54.69,61100.0,31.983,32.0122,31.9363,31.9363,61100.0
2006-05-24 13:30:00,54.69,54.75,54.65,54.7,110700.0,31.9363,31.9713,31.9129,31.9421,110700.0
2006-05-24 13:35:00,54.67,54.82,54.67,54.76,169600.0,31.9246,32.0122,31.9246,31.9772,169600.0
2006-05-24 13:40:00,54.76,54.86,54.7,54.86,183600.0,31.9772,32.0355,31.9421,32.0355,183600.0
2006-05-24 13:45:00,54.86,54.99,54.81,54.92,126500.0,32.0355,32.1115,32.0063,32.0706,126500.0
2006-05-24 13:50:00,54.93,55.0,54.92,54.98,109900.0,32.0764,32.1173,32.0706,32.1056,109900.0
2006-05-24 13:55:00,54.98,55.01,54.94,54.96,190300.0,32.1056,32.1231,32.0823,32.0939,190300.0
2006-05-24 14:00:00,54.95,55.04,54.91,54.99,128000.0,32.0881,32.1407,32.0647,32.1115,128000.0
2006-05-24 14:05:00,54.98,55.0,54.8,54.81,100300.0,32.1056,32.1173,32.0005,32.0063,100300.0
2006-05-24 14:10:00,54.81,54.96,54.81,54.96,62000.0,32.0063,32.0939,32.0063,32.0939,62000.0
2006-05-24 14:15:00,54.93,54.99,54.89,54.91,175000.0,32.0764,32.1115,32.0531,32.0647,175000.0
2006-05-24 14:20:00,54.9,54.92,54.82,54.85,141300.0,32.0589,32.0706,32.0122,32.0297,141300.0
2006-05-24 14:25:00,54.82,54.89,54.71,54.83,111100.0,32.0122,32.0531,31.948,32.018,111100.0
2006-05-24 14:30:00,54.83,54.95,54.73,54.88,106800.0,32.018,32.0881,31.9596,32.0472,106800.0
2006-05-24 14:35:00,54.88,55.09,54.86,55.05,155800.0,32.0472,32.1699,32.0355,32.1465,155800.0
2006-05-24 14:40:00,55.05,55.08,55.0,55.05,86400.0,32.1465,32.164,32.1173,32.1465,86400.0
2006-05-24 14:45:00,55.04,55.14,55.02,55.03,165800.0,32.1407,32.1991,32.129,32.1348,165800.0
2006-05-24 14:50:00,55.03,55.04,54.85,54.88,143700.0,32.1348,32.1407,32.0297,32.0472,143700.0
2006-05-24 14:55:00,54.87,54.95,54.8,54.91,119800.0,32.0414,32.0881,32.0005,32.0647,119800.0
2006-05-24 15:00:00,54.92,54.95,54.79,54.81,142500.0,32.0706,32.0881,31.9947,32.0063,142500.0
2006-05-24 15:05:00,54.8,54.92,54.75,54.82,150800.0,32.0005,32.0706,31.9713,32.0122,150800.0
2006-05-24 15:10:00,54.81,54.85,54.7,54.8,142700.0,32.0063,32.0297,31.9421,32.0005,142700.0
2006-05-24 15:15:00,54.79,54.91,54.76,54.79,165000.0,31.9947,32.0647,31.9772,31.9947,165000.0
2006-05-24 15:20:00,54.81,54.9,54.81,54.82,99000.0,32.0063,32.0589,32.0063,32.0122,99000.0
2006-05-24 15:25:00,54.82,54.94,54.82,54.86,163200.0,32.0122,32.0823,32.0122,32.0355,163200.0
2006-05-24 15:30:00,54.87,55.0,54.87,54.94,189800.0,32.0414,32.1173,32.0414,32.0823,189800.0
2006-05-24 15:35:00,54.93,55.13,54.92,55.11,242000.0,32.0764,32.1932,32.0706,32.1815,242000.0
2006-05-24 15:40:00,55.1,55.14,54.96,55.04,319200.0,32.1757,32.1991,32.0939,32.1407,319200.0
2006-05-24 15:45:00,55.06,55.12,54.97,55.0,266900.0,32.1523,32.1874,32.0998,32.1173,266900.0
2006-05-24 15:50:00,55.0,55.04,54.94,54.94,197700.0,32.1173,32.1407,32.0823,32.0823,197700.0
2006-05-24 15:55:00,54.94,54.95,54.84,54.86,325100.0,32.0823,32.0881,32.0239,32.0355,325100.0
2006-05-25 09:30:00,55.13,55.14,54.86,54.93,223700.0,32.1932,32.1991,32.0355,32.0764,223700.0
2006-05-25 09:35:00,54.93,55.11,54.93,55.1,176700.0,32.0764,32.1815,32.0764,32.1757,176700.0
2006-05-25 09:40:00,55.09,55.14,55.0,55.09,192900.0,32.1699,32.1991,32.1173,32.1699,192900.0
2006-05-25 09:45:00,55.09,55.1,54.97,55.07,121600.0,32.1699,32.1757,32.0998,32.1582,121600.0
2006-05-25 09:50:00,55.06,55.08,54.96,55.0,114100.0,32.1523,32.164,32.0939,32.1173,114100.0
2006-05-25 09:55:00,55.0,55.08,54.99,55.05,84100.0,32.1173,32.164,32.1115,32.1465,84100.0
2006-05-25 10:00:00,55.04,55.07,54.91,54.98,105100.0,32.1407,32.1582,32.0647,32.1056,105100.0
2006-05-25 10:05:00,54.97,55.04,54.96,55.01,63000.0,32.0998,32.1407,32.0939,32.1231,63000.0
2006-05-25 10:10:00,55.02,55.05,54.88,54.99,110600.0,32.129,32.1465,32.0472,32.1115,110600.0
2006-05-25 10:15:00,54.98,55.07,54.96,55.04,78900.0,32.1056,32.1582,32.0939,32.1407,78900.0
2006-05-25 10:20:00,55.03,55.04,54.91,54.98,149200.0,32.1348,32.1407,32.0647,32.1056,149200.0
2006-05-25 10:25:00,54.98,54.99,54.94,54.95,46600.0,32.1056,32.1115,32.0823,32.0881,46600.0
2006-05-25 10:30:00,54.96,55.02,54.93,54.99,114800.0,32.0939,32.129,32.0764,32.1115,114800.0
2006-05-25 10:35:00,54.99,55.01,54.9,54.93,105800.0,32.1115,32.1231,32.0589,32.0764,105800.0
2006-05-25 10:40:00,54.92,55.05,54.9,55.03,137400.0,32.0706,32.1465,32.0589,32.1348,137400.0
2006-05-25 10:45:00,55.03,55.04,54.95,54.97,73700.0,32.1348,32.1407,32.0881,32.0998,73700.0
2006-05-25 10:50:00,54.97,54.97,54.9,54.92,82700.0,32.0998,32.0998,32.0589,32.0706,82700.0
2006-05-25 10:55:00,54.92,54.99,54.92,54.96,78800.0,32.0706,32.1115,32.0706,32.0939,78800.0
2006-05-25 11:00:00,54.96,54.96,54.9,54.96,75300.0,32.0939,32.0939,32.0589,32.0939,75300.0
2006-05-25 11:05:00,54.96,55.02,54.96,55.0,99900.0,32.0939,32.129,32.0939,32.1173,99900.0
2006-05-25 11:10:00,55.0,55.01,54.92,54.92,74600.0,32.1173,32.1231,32.0706,32.0706,74600.0
2006-05-25 11:15:00,54.92,54.98,54.92,54.97,74200.0,32.0706,32.1056,32.0706,32.0998,74200.0
2006-05-25 11:20:00,54.97,54.98,54.92,54.96,67800.0,32.0998,32.1056,32.0706,32.0939,67800.0
2006-05-25 11:25:00,54.96,54.99,54.95,54.98,48000.0,32.0939,32.1115,32.0881,32.1056,48000.0
2006-05-25 11:30:00,54.98,55.03,54.98,55.0,160900.0,32.1056,32.1348,32.1056,32.1173,160900.0
2006-05-25 11:35:00,55.0,55.04,54.99,55.0,55400.0,32.1173,32.1407,32.1115,32.1173,55400.0
2006-05-25 11:40:00,55.01,55.04,54.97,54.97,98400.0,32.1231,32.1407,32.0998,32.0998,98400.0
2006-05-25 11:45:00,54.96,55.05,54.95,55.04,49600.0,32.0939,32.1465,32.0881,32.1407,49600.0
2006-05-25 11:50:00,55.03,55.04,54.94,54.97,95500.0,32.1348,32.1407,32.0823,32.0998,95500.0
2006-05-25 11:55:00,54.97,55.08,54.96,55.03,89900.0,32.0998,32.164,32.0939,32.1348,89900.0
2006-05-25 12:00:00,55.04,55.11,55.03,55.11,177800.0,32.1407,32.1815,32.1348,32.1815,177800.0
2006-05-25 12:05:00,55.11,55.15,55.1,55.14,100400.0,32.1815,32.2049,32.1757,32.1991,100400.0
2006-05-25 12:10:00,55.15,55.17,55.14,55.15,65300.0,32.2049,32.2166,32.1991,32.2049,65300.0
2006-05-25 12:15:00,55.16,55.2,55.15,55.19,89300.0,32.2107,32.2341,32.2049,32.2282,89300.0
2006-05-25 12:20:00,55.19,55.22,55.18,55.18,131600.0,32.2282,32.2458,32.2224,32.2224,131600.0
2006-05-25 12:25:00,55.18,55.2,55.15,55.15,73600.0,32.2224,32.2341,32.2049,32.2049,73600.0
2006-05-25 12:30:00,55.15,55.2,55.07,55.12,332800.0,32.2049,32.2341,32.1582,32.1874,332800.0
2006-05-25 12:35:00,55.12,55.13,55.11,55.12,81400.0,32.1874,32.1932,32.1815,32.1874,81400.0
2006-05-25 12:40:00,55.13,55.21,55.12,55.17,97700.0,32.1932,32.2399,32.1874,32.2166,97700.0
2006-05-25 12:45:00,55.16,55.19,55.12,55.12,39900.0,32.2107,32.2282,32.1874,32.1874,39900.0
2006-05-25 12:50:00,55.12,55.15,55.12,55.13,28800.0,32.1874,32.2049,32.1874,32.1932,28800.0
2006-05-25 12:55:00,55.14,55.17,55.14,55.14,39200.0,32.1991,32.2166,32.1991,32.1991,39200.0
2006-05-25 13:00:00,55.15,55.18,55.14,55.16,79200.0,32.2049,32.2224,32.1991,32.2107,79200.0
2006-05-25 13:05:00,55.16,55.16,55.1,55.12,113900.0,32.2107,32.2107,32.1757,32.1874,113900.0
2006-05-25 13:10:00,55.12,55.16,55.12,55.14,46000.0,32.1874,32.2107,32.1874,32.1991,46000.0
2006-05-25 13:15:00,55.15,55.17,55.14,55.16,33400.0,32.2049,32.2166,32.1991,32.2107,33400.0
2006-05-25 13:20:00,55.16,55.17,55.12,55.12,55400.0,32.2107,32.2166,32.1874,32.1874,55400.0
2006-05-25 13:25:00,55.12,55.17,55.12,55.16,53700.0,32.1874,32.2166,32.1874,32.2107,53700.0
2006-05-25 13:30:00,55.16,55.19,55.12,55.12,68400.0,32.2107,32.2282,32.1874,32.1874,68400.0
2006-05-25 13:35:00,55.12,55.14,55.1,55.13,69600.0,32.1874,32.1991,32.1757,32.1932,69600.0
2006-05-25 13:40:00,55.14,55.19,55.12,55.16,67300.0,32.1991,32.2282,32.1874,32.2107,67300.0
2006-05-25 13:45:00,55.16,55.17,55.13,55.14,97800.0,32.2107,32.2166,32.1932,32.1991,97800.0
2006-05-25 13:50:00,55.14,55.16,55.06,55.15,78400.0,32.1991,32.2107,32.1523,32.2049,78400.0
2006-05-25 13:55:00,55.14,55.15,55.06,55.12,48200.0,32.1991,32.2049,32.1523,32.1874,48200.0
2006-05-25 14:00:00,55.12,55.15,55.09,55.13,119000.0,32.1874,32.2049,32.1699,32.1932,119000.0
2006-05-25 14:05:00,55.13,55.15,55.12,55.14,45300.0,32.1932,32.2049,32.1874,32.1991,45300.0
2006-05-25 14:10:00,55.14,55.14,55.07,55.14,76100.0,32.1991,32.1991,32.1582,32.1991,76100.0
2006-05-25 14:15:00,55.12,55.18,55.11,55.13,111900.0,32.1874,32.2224,32.1815,32.1932,111900.0
2006-05-25 14:20:00,55.13,55.19,55.12,55.17,61100.0,32.1932,32.2282,32.1874,32.2166,61100.0
2006-05-25 14:25:00,55.16,55.18,55.12,55.15,69400.0,32.2107,32.2224,32.1874,32.2049,69400.0
2006-05-25 14:30:00,55.16,55.16,55.14,55.15,50400.0,32.2107,32.2107,32.1991,32.2049,50400.0
2006-05-25 14:35:00,55.15,55.19,55.15,55.18,49500.0,32.2049,32.2282,32.2049,32.2224,49500.0
2006-05-25 14:40:00,55.17,55.19,55.16,55.18,40200.0,32.2166,32.2282,32.2107,32.2224,40200.0
2006-05-25 14:45:00,55.18,55.18,55.15,55.16,54200.0,32.2224,32.2224,32.2049,32.2107,54200.0
2006-05-25 14:50:00,55.15,55.16,55.08,55.15,123100.0,32.2049,32.2107,32.164,32.2049,123100.0
2006-05-25 14:55:00,55.14,55.16,55.12,55.13,38400.0,32.1991,32.2107,32.1874,32.1932,38400.0
2006-05-25 15:00:00,55.11,55.15,55.08,55.12,89300.0,32.1815,32.2049,32.164,32.1874,89300.0
2006-05-25 15:05:00,55.11,55.16,55.11,55.12,71100.0,32.1815,32.2107,32.1815,32.1874,71100.0
2006-05-25 15:10:00,55.12,55.15,55.09,55.15,52100.0,32.1874,32.2049,32.1699,32.2049,52100.0
2006-05-25 15:15:00,55.15,55.17,55.14,55.16,90700.0,32.2049,32.2166,32.1991,32.2107,90700.0
2006-05-25 15:20:00,55.16,55.21,55.16,55.2,81100.0,32.2107,32.2399,32.2107,32.2341,81100.0
2006-05-25 15:25:00,55.2,55.25,55.19,55.19,60700.0,32.2341,32.2633,32.2282,32.2282,60700.0
2006-05-25 15:30:00,55.2,55.28,55.18,55.2,137000.0,32.2341,32.2808,32.2224,32.2341,137000.0
2006-05-25 15:35:00,55.2,55.22,55.15,55.15,100900.0,32.2341,32.2458,32.2049,32.2049,100900.0
2006-05-25 15:40:00,55.15,55.23,55.14,55.2,103700.0,32.2049,32.2516,32.1991,32.2341,103700.0
2006-05-25 15:45:00,55.21,55.27,55.19,55.27,88900.0,32.2399,32.275,32.2282,32.275,88900.0
2006-05-25 15:50:00,55.27,55.27,55.18,55.24,184200.0,32.275,32.275,32.2224,32.2574,184200.0
2006-05-25 15:55:00,55.24,55.27,55.2,55.25,275500.0,32.2574,32.275,32.2341,32.2633,275500.0
2006-05-26 09:30:00,55.2,55.26,55.09,55.09,238200.0,32.2341,32.2691,32.1699,32.1699,238200.0
2006-05-26 09:35:00,55.09,55.3,55.01,55.18,79400.0,32.1699,32.2925,32.1231,32.2224,79400.0
2006-05-26 09:40:00,55.17,55.24,55.0,55.24,102900.0,32.2166,32.2574,32.1173,32.2574,102900.0
2006-05-26 09:45:00,55.22,55.24,55.02,55.03,61400.0,32.2458,32.2574,32.129,32.1348,61400.0
2006-05-26 09:50:00,55.02,55.05,54.83,54.9,122100.0,32.129,32.1465,32.018,32.0589,122100.0
2006-05-26 09:55:00,54.9,54.99,54.88,54.95,75900.0,32.0589,32.1115,32.0472,32.0881,75900.0
2006-05-26 10:00:00,54.95,55.13,54.95,55.12,109500.0,32.0881,32.1932,32.0881,32.1874,109500.0
2006-05-26 10:05:00,55.11,55.15,55.06,55.11,64900.0,32.1815,32.2049,32.1523,32.1815,64900.0
2006-05-26 10:10:00,55.11,55.23,55.09,55.23,106300.0,32.1815,32.2516,32.1699,32.2516,106300.0
2006-05-26 10:15:00,55.22,55.23,55.17,55.19,150000.0,32.2458,32.2516,32.2166,32.2282,150000.0
2006-05-26 10:20:00,55.19,55.23,55.1,55.1,112800.0,32.2282,32.2516,32.1757,32.1757,112800.0
2006-05-26 10:25:00,55.1,55.12,54.97,54.97,86200.0,32.1757,32.1874,32.0998,32.0998,86200.0
2006-05-26 10:30:00,54.96,54.98,54.91,54.94,200800.0,32.0939,32.1056,32.0647,32.0823,200800.0
2006-05-26 10:35:00,54.95,54.96,54.81,54.9,212400.0,32.0881,32.0939,32.0063,32.0589,212400.0
2006-05-26 10:40:00,54.9,54.96,54.84,54.84,81700.0,32.0589,32.0939,32.0239,32.0239,81700.0
2006-05-26 10:45:00,54.84,54.9,54.71,54.83,190500.0,32.0239,32.0589,31.948,32.018,190500.0
2006-05-26 10:50:00,54.83,54.89,54.77,54.79,124300.0,32.018,32.0531,31.983,31.9947,124300.0
2006-05-26 10:55:00,54.78,54.84,54.78,54.79,60800.0,31.9888,32.0239,31.9888,31.9947,60800.0
2006-05-26 11:00:00,54.78,54.81,54.73,54.8,64600.0,31.9888,32.0063,31.9596,32.0005,64600.0
2006-05-26 11:05:00,54.8,54.86,54.77,54.83,90400.0,32.0005,32.0355,31.983,32.018,90400.0
2006-05-26 11:10:00,54.82,54.83,54.77,54.79,29600.0,32.0122,32.018,31.983,31.9947,29600.0
2006-05-26 11:15:00,54.78,54.82,54.77,54.81,43200.0,31.9888,32.0122,31.983,32.0063,43200.0
2006-05-26 11:20:00,54.81,54.88,54.79,54.88,72200.0,32.0063,32.0472,31.9947,32.0472,72200.0
2006-05-26 11:25:00,54.88,54.96,54.85,54.86,86800.0,32.0472,32.0939,32.0297,32.0355,86800.0
2006-05-26 11:30:00,54.85,54.89,54.84,54.89,61700.0,32.0297,32.0531,32.0239,32.0531,61700.0
2006-05-26 11:35:00,54.88,54.95,54.88,54.92,103200.0,32.0472,32.0881,32.0472,32.0706,103200.0
2006-05-26 11:40:00,54.92,54.99,54.9,54.98,89900.0,32.0706,32.1115,32.0589,32.1056,89900.0
2006-05-26 11:45:00,54.96,55.0,54.94,54.98,66100.0,32.0939,32.1173,32.0823,32.1056,66100.0
2006-05-26 11:50:00,54.98,55.02,54.96,55.0,95800.0,32.1056,32.129,32.0939,32.1173,95800.0
2006-05-26 11:55:00,55.01,55.07,54.95,54.97,59000.0,32.1231,32.1582,32.0881,32.0998,59000.0
2006-05-26 12:00:00,54.98,55.0,54.95,54.97,65100.0,32.1056,32.1173,32.0881,32.0998,65100.0
2006-05-26 12:05:00,54.97,54.97,54.86,54.91,40900.0,32.0998,32.0998,32.0355,32.0647,40900.0
2006-05-26 12:10:00,54.91,54.96,54.88,54.95,26000.0,32.0647,32.0939,32.0472,32.0881,26000.0
2006-05-26 12:15:00,54.95,54.98,54.91,54.96,25400.0,32.0881,32.1056,32.0647,32.0939,25400.0
2006-05-26 12:20:00,54.96,55.05,54.96,55.03,39900.0,32.0939,32.1465,32.0939,32.1348,39900.0
2006-05-26 12:25:00,55.05,55.09,55.03,55.07,108500.0,32.1465,32.1699,32.1348,32.1582,108500.0
2006-05-26 12:30:00,55.06,55.06,54.99,55.0,40400.0,32.1523,32.1523,32.1115,32.1173,40400.0
2006-05-26 12:35:00,54.99,55.0,54.92,54.97,37000.0,32.1115,32.1173,32.0706,32.0998,37000.0
2006-05-26 12:40:00,54.97,55.02,54.94,54.99,37600.0,32.0998,32.129,32.0823,32.1115,37600.0
2006-05-26 12:45:00,55.0,55.0,54.93,54.93,26200.0,32.1173,32.1173,32.0764,32.0764,26200.0
2006-05-26 12:50:00,54.93,54.95,54.81,54.81,47000.0,32.0764,32.0881,32.0063,32.0063,47000.0
2006-05-26 12:55:00,54.82,54.84,54.8,54.82,87400.0,32.0122,32.0239,32.0005,32.0122,87400.0
2006-05-26 13:00:00,54.82,54.82,54.79,54.81,58100.0,32.0122,32.0122,31.9947,32.0063,58100.0
2006-05-26 13:05:00,54.81,54.82,54.76,54.8,48200.0,32.0063,32.0122,31.9772,32.0005,48200.0
2006-05-26 13:10:00,54.78,54.82,54.78,54.78,19000.0,31.9888,32.0122,31.9888,31.9888,19000.0
2006-05-26 13:15:00,54.78,54.79,54.78,54.78,14200.0,31.9888,31.9947,31.9888,31.9888,14200.0
2006-05-26 13:20:00,54.78,54.79,54.74,54.75,61000.0,31.9888,31.9947,31.9655,31.9713,61000.0
2006-05-26 13:25:00,54.74,54.75,54.72,54.73,27500.0,31.9655,31.9713,31.9538,31.9596,27500.0
2006-05-26 13:30:00,54.73,54.8,54.72,54.79,68300.0,31.9596,32.0005,31.9538,31.9947,68300.0
2006-05-26 13:35:00,54.79,54.89,54.79,54.89,143100.0,31.9947,32.0531,31.9947,32.0531,143100.0
2006-05-26 13:40:00,54.88,54.99,54.88,54.97,98900.0,32.0472,32.1115,32.0472,32.0998,98900.0
2006-05-26 13:45:00,54.98,55.01,54.97,54.99,73000.0,32.1056,32.1231,32.0998,32.1115,73000.0
2006-05-26 13:50:00,54.98,55.0,54.91,54.97,55100.0,32.1056,32.1173,32.0647,32.0998,55100.0
2006-05-26 13:55:00,54.96,54.99,54.96,54.97,43800.0,32.0939,32.1115,32.0939,32.0998,43800.0
2006-05-26 14:00:00,54.97,54.98,54.91,54.93,40200.0,32.0998,32.1056,32.0647,32.0764,40200.0
2006-05-26 14:05:00,54.93,54.98,54.93,54.96,45200.0,32.0764,32.1056,32.0764,32.0939,45200.0
2006-05-26 14:10:00,54.96,54.99,54.96,54.99,82300.0,32.0939,32.1115,32.0939,32.1115,82300.0
2006-05-26 14:15:00,54.98,54.99,54.97,54.99,38900.0,32.1056,32.1115,32.0998,32.1115,38900.0
2006-05-26 14:20:00,54.98,55.01,54.98,55.0,79700.0,32.1056,32.1231,32.1056,32.1173,79700.0
2006-05-26 14:25:00,55.0,55.0,54.94,54.96,80800.0,32.1173,32.1173,32.0823,32.0939,80800.0
2006-05-26 14:30:00,54.95,54.98,54.94,54.97,43500.0,32.0881,32.1056,32.0823,32.0998,43500.0
2006-05-26 14:35:00,54.97,54.97,54.92,54.94,40300.0,32.0998,32.0998,32.0706,32.0823,40300.0
2006-05-26 14:40:00,54.93,54.95,54.87,54.91,99100.0,32.0764,32.0881,32.0414,32.0647,99100.0
2006-05-26 14:45:00,54.91,54.94,54.87,54.93,43300.0,32.0647,32.0823,32.0414,32.0764,43300.0
2006-05-26 14:50:00,54.92,54.99,54.92,54.97,57800.0,32.0706,32.1115,32.0706,32.0998,57800.0
2006-05-26 14:55:00,54.97,54.98,54.93,54.98,48500.0,32.0998,32.1056,32.0764,32.1056,48500.0
2006-05-26 15:00:00,54.99,55.03,54.97,55.03,57400.0,32.1115,32.1348,32.0998,32.1348,57400.0
2006-05-26 15:05:00,55.02,55.09,55.02,55.09,67000.0,32.129,32.1699,32.129,32.1699,67000.0
2006-05-26 15:10:00,55.08,55.12,55.05,55.06,103600.0,32.164,32.1874,32.1465,32.1523,103600.0
2006-05-26 15:15:00,55.05,55.11,55.04,55.1,69200.0,32.1465,32.1815,32.1407,32.1757,69200.0
2006-05-26 15:20:00,55.11,55.14,55.1,55.13,32500.0,32.1815,32.1991,32.1757,32.1932,32500.0
2006-05-26 15:25:00,55.13,55.19,55.1,55.19,76400.0,32.1932,32.2282,32.1757,32.2282,76400.0
2006-05-26 15:30:00,55.19,55.25,55.19,55.2,128700.0,32.2282,32.2633,32.2282,32.2341,128700.0
2006-05-26 15:35:00,55.19,55.23,55.19,55.22,69900.0,32.2282,32.2516,32.2282,32.2458,69900.0
2006-05-26 15:40:00,55.2,55.23,55.16,55.19,64000.0,32.2341,32.2516,32.2107,32.2282,64000.0
2006-05-26 15:45:00,55.19,55.25,55.18,55.22,65500.0,32.2282,32.2633,32.2224,32.2458,65500.0
2006-05-26 15:50:00,55.22,55.25,55.09,55.1,105500.0,32.2458,32.2633,32.1699,32.1757,105500.0
2006-05-26 15:55:00,55.11,55.16,55.08,55.15,110900.0,32.1815,32.2107,32.164,32.2049,110900.0
2006-05-30 09:30:00,54.78,54.99,54.7,54.94,252800.0,31.9888,32.1115,31.9421,32.0823,252800.0
2006-05-30 09:35:00,54.92,54.97,54.79,54.89,116200.0,32.0706,32.0998,31.9947,32.0531,116200.0
2006-05-30 09:40:00,54.89,54.99,54.78,54.83,67200.0,32.0531,32.1115,31.9888,32.018,67200.0
2006-05-30 09:45:00,54.82,54.88,54.74,54.81,93200.0,32.0122,32.0472,31.9655,32.0063,93200.0
2006-05-30 09:50:00,54.81,54.94,54.73,54.85,106000.0,32.0063,32.0823,31.9596,32.0297,106000.0
2006-05-30 09:55:00,54.91,54.91,54.83,54.87,76100.0,32.0647,32.0647,32.018,32.0414,76100.0
2006-05-30 10:00:00,54.87,54.89,54.7,54.76,149500.0,32.0414,32.0531,31.9421,31.9772,149500.0
2006-05-30 10:05:00,54.76,54.87,54.75,54.85,105900.0,31.9772,32.0414,31.9713,32.0297,105900.0
2006-05-30 10:10:00,54.83,54.85,54.76,54.79,60600.0,32.018,32.0297,31.9772,31.9947,60600.0
2006-05-30 10:15:00,54.77,54.93,54.77,54.92,74000.0,31.983,32.0764,31.983,32.0706,74000.0
2006-05-30 10:20:00,54.92,54.95,54.77,54.86,149000.0,32.0706,32.0881,31.983,32.0355,149000.0
2006-05-30 10:25:00,54.86,54.86,54.79,54.79,71400.0,32.0355,32.0355,31.9947,31.9947,71400.0
2006-05-30 10:30:00,54.78,54.8,54.75,54.77,55800.0,31.9888,32.0005,31.9713,31.983,55800.0
2006-05-30 10:35:00,54.77,54.85,54.75,54.76,88200.0,31.983,32.0297,31.9713,31.9772,88200.0
2006-05-30 10:40:00,54.76,54.83,54.75,54.83,101300.0,31.9772,32.018,31.9713,32.018,101300.0
2006-05-30 10:45:00,54.84,54.88,54.8,54.81,73100.0,32.0239,32.0472,32.0005,32.0063,73100.0
2006-05-30 10:50:00,54.81,54.92,54.79,54.91,58600.0,32.0063,32.0706,31.9947,32.0647,58600.0
2006-05-30 10:55:00,54.92,54.94,54.9,54.91,76500.0,32.0706,32.0823,32.0589,32.0647,76500.0
2006-05-30 11:00:00,54.92,54.97,54.89,54.94,48700.0,32.0706,32.0998,32.0531,32.0823,48700.0
2006-05-30 11:05:00,54.93,55.02,54.92,54.97,38800.0,32.0764,32.129,32.0706,32.0998,38800.0
2006-05-30 11:10:00,54.96,55.0,54.95,54.97,65900.0,32.0939,32.1173,32.0881,32.0998,65900.0
2006-05-30 11:15:00,54.95,55.0,54.94,54.99,52400.0,32.0881,32.1173,32.0823,32.1115,52400.0
2006-05-30 11:20:00,54.98,54.99,54.9,54.98,102400.0,32.1056,32.1115,32.0589,32.1056,102400.0
2006-05-30 11:25:00,54.98,54.99,54.91,54.95,51900.0,32.1056,32.1115,32.0647,32.0881,51900.0
2006-05-30 11:30:00,54.94,54.98,54.91,54.97,53300.0,32.0823,32.1056,32.0647,32.0998,53300.0
2006-05-30 11:35:00,54.96,55.02,54.95,55.01,137200.0,32.0939,32.129,32.0881,32.1231,137200.0
2006-05-30 11:40:00,54.97,55.01,54.94,55.0,67600.0,32.0998,32.1231,32.0823,32.1173,67600.0
2006-05-30 11:45:00,55.01,55.02,54.88,54.88,67800.0,32.1231,32.129,32.0472,32.0472,67800.0
2006-05-30 11:50:00,54.87,54.91,54.85,54.91,48500.0,32.0414,32.0647,32.0297,32.0647,48500.0
2006-05-30 11:55:00,54.92,55.0,54.92,54.94,40700.0,32.0706,32.1173,32.0706,32.0823,40700.0
2006-05-30 12:00:00,54.93,54.95,54.92,54.93,46500.0,32.0764,32.0881,32.0706,32.0764,46500.0
2006-05-30 12:05:00,54.92,54.92,54.83,54.9,73900.0,32.0706,32.0706,32.018,32.0589,73900.0
2006-05-30 12:10:00,54.89,54.89,54.83,54.83,39400.0,32.0531,32.0531,32.018,32.018,39400.0
2006-05-30 12:15:00,54.83,54.89,54.83,54.85,46700.0,32.018,32.0531,32.018,32.0297,46700.0
2006-05-30 12:20:00,54.84,54.88,54.82,54.84,39300.0,32.0239,32.0472,32.0122,32.0239,39300.0
2006-05-30 12:25:00,54.85,54.89,54.83,54.85,35300.0,32.0297,32.0531,32.018,32.0297,35300.0
2006-05-30 12:30:00,54.85,54.89,54.84,54.84,29700.0,32.0297,32.0531,32.0239,32.0239,29700.0
2006-05-30 12:35:00,54.84,54.85,54.83,54.84,28200.0,32.0239,32.0297,32.018,32.0239,28200.0
2006-05-30 12:40:00,54.83,54.89,54.83,54.89,66800.0,32.018,32.0531,32.018,32.0531,66800.0
2006-05-30 12:45:00,54.88,54.9,54.86,54.86,41300.0,32.0472,32.0589,32.0355,32.0355,41300.0
2006-05-30 12:50:00,54.86,54.86,54.8,54.8,46000.0,32.0355,32.0355,32.0005,32.0005,46000.0
2006-05-30 12:55:00,54.79,54.81,54.76,54.76,44600.0,31.9947,32.0063,31.9772,31.9772,44600.0
2006-05-30 13:00:00,54.76,54.78,54.71,54.76,42200.0,31.9772,31.9888,31.948,31.9772,42200.0
2006-05-30 13:05:00,54.76,54.79,54.76,54.79,49700.0,31.9772,31.9947,31.9772,31.9947,49700.0
2006-05-30 13:10:00,54.78,54.84,54.78,54.79,96700.0,31.9888,32.0239,31.9888,31.9947,96700.0
2006-05-30 13:15:00,54.79,54.86,54.79,54.82,62300.0,31.9947,32.0355,31.9947,32.0122,62300.0
2006-05-30 13:20:00,54.81,54.83,54.77,54.79,36300.0,32.0063,32.018,31.983,31.9947,36300.0
2006-05-30 13:25:00,54.77,54.84,54.77,54.78,46700.0,31.983,32.0239,31.983,31.9888,46700.0
2006-05-30 13:30:00,54.78,54.81,54.76,54.81,63200.0,31.9888,32.0063,31.9772,32.0063,63200.0
2006-05-30 13:35:00,54.8,54.81,54.76,54.78,36900.0,32.0005,32.0063,31.9772,31.9888,36900.0
2006-05-30 13:40:00,54.78,54.81,54.76,54.79,47200.0,31.9888,32.0063,31.9772,31.9947,47200.0
2006-05-30 13:45:00,54.79,54.79,54.74,54.75,55700.0,31.9947,31.9947,31.9655,31.9713,55700.0
2006-05-30 13:50:00,54.75,54.8,54.75,54.77,57200.0,31.9713,32.0005,31.9713,31.983,57200.0
2006-05-30 13:55:00,54.77,54.8,54.75,54.78,54200.0,31.983,32.0005,31.9713,31.9888,54200.0
2006-05-30 14:00:00,54.77,54.79,54.75,54.78,23500.0,31.983,31.9947,31.9713,31.9888,23500.0
2006-05-30 14:05:00,54.78,54.81,54.77,54.8,30700.0,31.9888,32.0063,31.983,32.0005,30700.0
2006-05-30 14:10:00,54.8,54.83,54.79,54.8,56800.0,32.0005,32.018,31.9947,32.0005,56800.0
2006-05-30 14:15:00,54.8,54.83,54.79,54.82,36900.0,32.0005,32.018,31.9947,32.0122,36900.0
2006-05-30 14:20:00,54.81,54.81,54.73,54.74,52500.0,32.0063,32.0063,31.9596,31.9655,52500.0
2006-05-30 14:25:00,54.74,54.76,54.73,54.74,67100.0,31.9655,31.9772,31.9596,31.9655,67100.0
2006-05-30 14:30:00,54.75,54.77,54.73,54.76,52600.0,31.9713,31.983,31.9596,31.9772,52600.0
2006-05-30 14:35:00,54.77,54.77,54.71,54.75,74100.0,31.983,31.983,31.948,31.9713,74100.0
2006-05-30 14:40:00,54.76,54.82,54.73,54.76,100700.0,31.9772,32.0122,31.9596,31.9772,100700.0
2006-05-30 14:45:00,54.76,54.76,54.72,54.75,40200.0,31.9772,31.9772,31.9538,31.9713,40200.0
2006-05-30 14:50:00,54.73,54.76,54.71,54.73,68900.0,31.9596,31.9772,31.948,31.9596,68900.0
2006-05-30 14:55:00,54.72,54.75,54.7,54.71,75300.0,31.9538,31.9713,31.9421,31.948,75300.0
2006-05-30 15:00:00,54.7,54.72,54.67,54.7,97800.0,31.9421,31.9538,31.9246,31.9421,97800.0
2006-05-30 15:05:00,54.7,54.71,54.62,54.63,101300.0,31.9421,31.948,31.8954,31.9012,101300.0
2006-05-30 15:10:00,54.63,54.67,54.6,54.62,93700.0,31.9012,31.9246,31.8837,31.8954,93700.0
2006-05-30 15:15:00,54.62,54.66,54.59,54.6,86500.0,31.8954,31.9188,31.8779,31.8837,86500.0
2006-05-30 15:20:00,54.59,54.61,54.55,54.59,91600.0,31.8779,31.8896,31.8545,31.8779,91600.0
2006-05-30 15:25:00,54.6,54.66,54.56,54.57,103900.0,31.8837,31.9188,31.8604,31.8662,103900.0
2006-05-30 15:30:00,54.56,54.58,54.44,54.44,158600.0,31.8604,31.872,31.7903,31.7903,158600.0
2006-05-30 15:35:00,54.45,54.55,54.45,54.48,127300.0,31.7961,31.8545,31.7961,31.8136,127300.0
2006-05-30 15:40:00,54.48,54.48,54.33,54.38,189900.0,31.8136,31.8136,31.7261,31.7552,189900.0
2006-05-30 15:45:00,54.37,54.49,54.37,54.45,172200.0,31.7494,31.8195,31.7494,31.7961,172200.0
2006-05-30 15:50:00,54.45,54.52,54.41,54.42,146200.0,31.7961,31.837,31.7728,31.7786,146200.0
2006-05-30 15:55:00,54.42,54.44,54.36,54.37,282500.0,31.7786,31.7903,31.7436,31.7494,282500.0
2006-05-31 09:30:00,54.58,54.69,54.53,54.53,158400.0,31.872,31.9363,31.8428,31.8428,158400.0
2006-05-31 09:35:00,54.53,54.54,54.3,54.5,53300.0,31.8428,31.8487,31.7085,31.8253,53300.0
2006-05-31 09:40:00,54.51,54.6,54.44,54.44,105100.0,31.8312,31.8837,31.7903,31.7903,105100.0
2006-05-31 09:45:00,54.44,54.49,54.4,54.46,152400.0,31.7903,31.8195,31.7669,31.802,152400.0
2006-05-31 09:50:00,54.46,54.54,54.36,54.54,100200.0,31.802,31.8487,31.7436,31.8487,100200.0
2006-05-31 09:55:00,54.52,54.57,54.4,54.54,90400.0,31.837,31.8662,31.7669,31.8487,90400.0
2006-05-31 10:00:00,54.54,54.58,54.45,54.5,60400.0,31.8487,31.872,31.7961,31.8253,60400.0
2006-05-31 10:05:00,54.49,54.49,54.4,54.46,62200.0,31.8195,31.8195,31.7669,31.802,62200.0
2006-05-31 10:10:00,54.47,54.58,54.43,54.49,77900.0,31.8078,31.872,31.7844,31.8195,77900.0
2006-05-31 10:15:00,54.5,54.53,54.45,54.47,66800.0,31.8253,31.8428,31.7961,31.8078,66800.0
2006-05-31 10:20:00,54.46,54.49,54.45,54.49,79400.0,31.802,31.8195,31.7961,31.8195,79400.0
2006-05-31 10:25:00,54.46,54.48,54.39,54.43,74300.0,31.802,31.8136,31.7611,31.7844,74300.0
2006-05-31 10:30:00,54.41,54.55,54.41,54.43,312600.0,31.7728,31.8545,31.7728,31.7844,312600.0
2006-05-31 10:35:00,54.43,54.48,54.37,54.42,143500.0,31.7844,31.8136,31.7494,31.7786,143500.0
2006-05-31 10:40:00,54.42,54.46,54.4,54.42,68700.0,31.7786,31.802,31.7669,31.7786,68700.0
2006-05-31 10:45:00,54.42,54.44,54.4,54.41,53300.0,31.7786,31.7903,31.7669,31.7728,53300.0
2006-05-31 10:50:00,54.4,54.46,54.4,54.41,58500.0,31.7669,31.802,31.7669,31.7728,58500.0
2006-05-31 10:55:00,54.41,54.43,54.37,54.4,102000.0,31.7728,31.7844,31.7494,31.7669,102000.0
2006-05-31 11:00:00,54.4,54.43,54.35,54.35,76400.0,31.7669,31.7844,31.7377,31.7377,76400.0
2006-05-31 11:05:00,54.35,54.41,54.35,54.37,118100.0,31.7377,31.7728,31.7377,31.7494,118100.0
2006-05-31 11:10:00,54.36,54.37,54.34,54.35,132500.0,31.7436,31.7494,31.7319,31.7377,132500.0
2006-05-31 11:15:00,54.35,54.36,54.31,54.34,58900.0,31.7377,31.7436,31.7144,31.7319,58900.0
2006-05-31 11:20:00,54.34,54.4,54.34,54.36,90200.0,31.7319,31.7669,31.7319,31.7436,90200.0
2006-05-31 11:25:00,54.36,54.39,54.34,54.37,57600.0,31.7436,31.7611,31.7319,31.7494,57600.0
2006-05-31 11:30:00,54.36,54.39,54.33,54.34,45400.0,31.7436,31.7611,31.7261,31.7319,45400.0
2006-05-31 11:35:00,54.33,54.39,54.33,54.36,44500.0,31.7261,31.7611,31.7261,31.7436,44500.0
2006-05-31 11:40:00,54.37,54.37,54.32,54.33,39700.0,31.7494,31.7494,31.7202,31.7261,39700.0
2006-05-31 11:45:00,54.33,54.36,54.33,54.36,60100.0,31.7261,31.7436,31.7261,31.7436,60100.0
2006-05-31 11:50:00,54.35,54.37,54.33,54.35,34000.0,31.7377,31.7494,31.7261,31.7377,34000.0
2006-05-31 11:55:00,54.34,54.34,54.25,54.26,134400.0,31.7319,31.7319,31.6793,31.6852,134400.0
2006-05-31 12:00:00,54.25,54.27,54.2,54.23,73400.0,31.6793,31.691,31.6501,31.6677,73400.0
2006-05-31 12:05:00,54.23,54.28,54.21,54.28,37900.0,31.6677,31.6969,31.656,31.6969,37900.0
2006-05-31 12:10:00,54.26,54.47,54.25,54.28,40100.0,31.6852,31.8078,31.6793,31.6969,40100.0
2006-05-31 12:15:00,54.29,54.3,54.27,54.27,29100.0,31.7027,31.7085,31.691,31.691,29100.0
2006-05-31 12:20:00,54.27,54.29,54.25,54.27,47000.0,31.691,31.7027,31.6793,31.691,47000.0
2006-05-31 12:25:00,54.27,54.28,54.22,54.24,60900.0,31.691,31.6969,31.6618,31.6735,60900.0
2006-05-31 12:30:00,54.23,54.25,54.23,54.25,32800.0,31.6677,31.6793,31.6677,31.6793,32800.0
2006-05-31 12:35:00,54.25,54.27,54.23,54.26,48800.0,31.6793,31.691,31.6677,31.6852,48800.0
2006-05-31 12:40:00,54.27,54.28,54.25,54.27,49100.0,31.691,31.6969,31.6793,31.691,49100.0
2006-05-31 12:45:00,54.27,54.33,54.26,54.31,61600.0,31.691,31.7261,31.6852,31.7144,61600.0
2006-05-31 12:50:00,54.31,54.32,54.3,54.31,14900.0,31.7144,31.7202,31.7085,31.7144,14900.0
2006-05-31 12:55:00,54.32,54.37,54.31,54.36,74000.0,31.7202,31.7494,31.7144,31.7436,74000.0
2006-05-31 13:00:00,54.36,54.39,54.36,54.38,55700.0,31.7436,31.7611,31.7436,31.7552,55700.0
2006-05-31 13:05:00,54.38,54.39,54.33,54.36,55800.0,31.7552,31.7611,31.7261,31.7436,55800.0
2006-05-31 13:10:00,54.37,54.4,54.36,54.37,52300.0,31.7494,31.7669,31.7436,31.7494,52300.0
2006-05-31 13:15:00,54.37,54.39,54.35,54.35,47800.0,31.7494,31.7611,31.7377,31.7377,47800.0
2006-05-31 13:20:00,54.35,54.36,54.33,54.35,30000.0,31.7377,31.7436,31.7261,31.7377,30000.0
2006-05-31 13:25:00,54.33,54.36,54.33,54.36,42200.0,31.7261,31.7436,31.7261,31.7436,42200.0
2006-05-31 13:30:00,54.36,54.39,54.35,54.38,49300.0,31.7436,31.7611,31.7377,31.7552,49300.0
2006-05-31 13:35:00,54.39,54.4,54.36,54.36,97900.0,31.7611,31.7669,31.7436,31.7436,97900.0
2006-05-31 13:40:00,54.36,54.38,54.36,54.37,24600.0,31.7436,31.7552,31.7436,31.7494,24600.0
2006-05-31 13:45:00,54.38,54.38,54.3,54.3,81100.0,31.7552,31.7552,31.7085,31.7085,81100.0
2006-05-31 13:50:00,54.29,54.3,54.25,54.27,71400.0,31.7027,31.7085,31.6793,31.691,71400.0
2006-05-31 13:55:00,54.26,54.29,54.2,54.24,73000.0,31.6852,31.7027,31.6501,31.6735,73000.0
2006-05-31 14:00:00,54.24,54.29,54.03,54.18,264500.0,31.6735,31.7027,31.5509,31.6385,264500.0
2006-05-31 14:05:00,54.19,54.3,54.12,54.15,98400.0,31.6443,31.7085,31.6034,31.6209,98400.0
2006-05-31 14:10:00,54.16,54.25,54.03,54.03,107700.0,31.6268,31.6793,31.5509,31.5509,107700.0
2006-05-31 14:15:00,54.04,54.21,54.0,54.17,273100.0,31.5567,31.656,31.5333,31.6326,273100.0
2006-05-31 14:20:00,54.15,54.21,54.06,54.17,74500.0,31.6209,31.656,31.5684,31.6326,74500.0
2006-05-31 14:25:00,54.18,54.27,54.12,54.2,107000.0,31.6385,31.691,31.6034,31.6501,107000.0
2006-05-31 14:30:00,54.2,54.36,54.2,54.27,100000.0,31.6501,31.7436,31.6501,31.691,100000.0
2006-05-31 14:35:00,54.27,54.33,54.26,54.27,95800.0,31.691,31.7261,31.6852,31.691,95800.0
2006-05-31 14:40:00,54.27,54.3,54.2,54.22,76800.0,31.691,31.7085,31.6501,31.6618,76800.0
2006-05-31 14:45:00,54.23,54.35,54.22,54.33,109600.0,31.6677,31.7377,31.6618,31.7261,109600.0
2006-05-31 14:50:00,54.33,54.37,54.25,54.27,126000.0,31.7261,31.7494,31.6793,31.691,126000.0
2006-05-31 14:55:00,54.28,54.36,54.27,54.34,95300.0,31.6969,31.7436,31.691,31.7319,95300.0
2006-05-31 15:00:00,54.33,54.36,54.31,54.35,99100.0,31.7261,31.7436,31.7144,31.7377,99100.0
2006-05-31 15:05:00,54.36,54.36,54.25,54.25,193000.0,31.7436,31.7436,31.6793,31.6793,193000.0
2006-05-31 15:10:00,54.25,54.33,54.22,54.31,147800.0,31.6793,31.7261,31.6618,31.7144,147800.0
2006-05-31 15:15:00,54.29,54.33,54.21,54.24,209900.0,31.7027,31.7261,31.656,31.6735,209900.0
2006-05-31 15:20:00,54.23,54.27,54.21,54.23,188800.0,31.6677,31.691,31.656,31.6677,188800.0
2006-05-31 15:25:00,54.23,54.3,54.21,54.27,144000.0,31.6677,31.7085,31.656,31.691,144000.0
2006-05-31 15:30:00,54.27,54.28,54.12,54.13,131200.0,31.691,31.6969,31.6034,31.6093,131200.0
2006-05-31 15:35:00,54.12,54.15,54.12,54.14,106600.0,31.6034,31.6209,31.6034,31.6151,106600.0
2006-05-31 15:40:00,54.13,54.32,54.13,54.3,235700.0,31.6093,31.7202,31.6093,31.7085,235700.0
2006-05-31 15:45:00,54.29,54.32,54.26,54.27,158500.0,31.7027,31.7202,31.6852,31.691,158500.0
2006-05-31 15:50:00,54.28,54.31,54.22,54.3,154200.0,31.6969,31.7144,31.6618,31.7085,154200.0
2006-05-31 15:55:00,54.31,54.39,54.3,54.33,302100.0,31.7144,31.7611,31.7085,31.7261,302100.0
2006-06-01 09:30:00,54.35,54.4,54.07,54.14,149000.0,31.7377,31.7669,31.5742,31.6151,149000.0
2006-06-01 09:35:00,54.13,54.25,54.13,54.18,85700.0,31.6093,31.6793,31.6093,31.6385,85700.0
2006-06-01 09:40:00,54.18,54.23,54.12,54.2,82800.0,31.6385,31.6677,31.6034,31.6501,82800.0
2006-06-01 09:45:00,54.2,54.33,54.2,54.33,167500.0,31.6501,31.7261,31.6501,31.7261,167500.0
2006-06-01 09:50:00,54.32,54.4,54.25,54.28,129500.0,31.7202,31.7669,31.6793,31.6969,129500.0
2006-06-01 09:55:00,54.29,54.29,54.08,54.16,88800.0,31.7027,31.7027,31.5801,31.6268,88800.0
2006-06-01 10:00:00,54.15,54.18,54.03,54.05,144100.0,31.6209,31.6385,31.5509,31.5625,144100.0
2006-06-01 10:05:00,54.05,54.19,54.03,54.05,126300.0,31.5625,31.6443,31.5509,31.5625,126300.0
2006-06-01 10:10:00,54.06,54.19,54.06,54.12,157900.0,31.5684,31.6443,31.5684,31.6034,157900.0
2006-06-01 10:15:00,54.12,54.15,54.06,54.14,123800.0,31.6034,31.6209,31.5684,31.6151,123800.0
2006-06-01 10:20:00,54.14,54.2,54.14,54.19,96700.0,31.6151,31.6501,31.6151,31.6443,96700.0
2006-06-01 10:25:00,54.19,54.21,54.16,54.19,310800.0,31.6443,31.656,31.6268,31.6443,310800.0
2006-06-01 10:30:00,54.2,54.22,54.17,54.17,149600.0,31.6501,31.6618,31.6326,31.6326,149600.0
2006-06-01 10:35:00,54.18,54.19,54.12,54.16,104400.0,31.6385,31.6443,31.6034,31.6268,104400.0
2006-06-01 10:40:00,54.17,54.17,54.08,54.14,145100.0,31.6326,31.6326,31.5801,31.6151,145100.0
2006-06-01 10:45:00,54.14,54.14,54.04,54.08,86600.0,31.6151,31.6151,31.5567,31.5801,86600.0
2006-06-01 10:50:00,54.08,54.13,54.06,54.12,60700.0,31.5801,31.6093,31.5684,31.6034,60700.0
2006-06-01 10:55:00,54.12,54.17,54.1,54.1,139500.0,31.6034,31.6326,31.5917,31.5917,139500.0
2006-06-01 11:00:00,54.1,54.11,54.04,54.05,93500.0,31.5917,31.5976,31.5567,31.5625,93500.0
2006-06-01 11:05:00,54.05,54.14,54.05,54.12,163100.0,31.5625,31.6151,31.5625,31.6034,163100.0
2006-06-01 11:10:00,54.13,54.15,54.08,54.13,64400.0,31.6093,31.6209,31.5801,31.6093,64400.0
2006-06-01 11:15:00,54.14,54.14,54.1,54.11,50900.0,31.6151,31.6151,31.5917,31.5976,50900.0
2006-06-01 11:20:00,54.1,54.13,54.08,54.1,71100.0,31.5917,31.6093,31.5801,31.5917,71100.0
2006-06-01 11:25:00,54.1,54.14,54.1,54.13,67900.0,31.5917,31.6151,31.5917,31.6093,67900.0
2006-06-01 11:30:00,54.13,54.18,54.11,54.13,67900.0,31.6093,31.6385,31.5976,31.6093,67900.0
2006-06-01 11:35:00,54.13,54.14,54.09,54.13,38400.0,31.6093,31.6151,31.5859,31.6093,38400.0
2006-06-01 11:40:00,54.11,54.15,54.1,54.15,30600.0,31.5976,31.6209,31.5917,31.6209,30600.0
2006-06-01 11:45:00,54.14,54.15,54.08,54.1,32600.0,31.6151,31.6209,31.5801,31.5917,32600.0
2006-06-01 11:50:00,54.11,54.15,54.09,54.09,42200.0,31.5976,31.6209,31.5859,31.5859,42200.0
2006-06-01 11:55:00,54.12,54.12,54.05,54.08,53100.0,31.6034,31.6034,31.5625,31.5801,53100.0
2006-06-01 12:00:00,54.09,54.12,54.08,54.11,28300.0,31.5859,31.6034,31.5801,31.5976,28300.0
2006-06-01 12:05:00,54.11,54.16,54.1,54.14,38100.0,31.5976,31.6268,31.5917,31.6151,38100.0
2006-06-01 12:10:00,54.12,54.15,54.09,54.1,27700.0,31.6034,31.6209,31.5859,31.5917,27700.0
2006-06-01 12:15:00,54.1,54.18,54.1,54.18,36700.0,31.5917,31.6385,31.5917,31.6385,36700.0
2006-06-01 12:20:00,54.18,54.18,54.13,54.15,75200.0,31.6385,31.6385,31.6093,31.6209,75200.0
2006-06-01 12:25:00,54.14,54.18,54.13,54.16,70700.0,31.6151,31.6385,31.6093,31.6268,70700.0
2006-06-01 12:30:00,54.17,54.19,54.14,54.19,100000.0,31.6326,31.6443,31.6151,31.6443,100000.0
2006-06-01 12:35:00,54.18,54.2,54.17,54.17,58000.0,31.6385,31.6501,31.6326,31.6326,58000.0
2006-06-01 12:40:00,54.17,54.17,54.1,54.12,70400.0,31.6326,31.6326,31.5917,31.6034,70400.0
2006-06-01 12:45:00,54.12,54.18,54.12,54.18,26100.0,31.6034,31.6385,31.6034,31.6385,26100.0
2006-06-01 12:50:00,54.19,54.2,54.13,54.14,37400.0,31.6443,31.6501,31.6093,31.6151,37400.0
2006-06-01 12:55:00,54.14,54.15,54.07,54.11,38200.0,31.6151,31.6209,31.5742,31.5976,38200.0
2006-06-01 13:00:00,54.1,54.11,54.06,54.07,38100.0,31.5917,31.5976,31.5684,31.5742,38100.0
2006-06-01 13:05:00,54.07,54.1,54.07,54.1,34400.0,31.5742,31.5917,31.5742,31.5917,34400.0
2006-06-01 13:10:00,54.09,54.16,54.09,54.13,68200.0,31.5859,31.6268,31.5859,31.6093,68200.0
2006-06-01 13:15:00,54.13,54.19,54.13,54.18,57000.0,31.6093,31.6443,31.6093,31.6385,57000.0
2006-06-01 13:20:00,54.18,54.2,54.17,54.18,27600.0,31.6385,31.6501,31.6326,31.6385,27600.0
2006-06-01 13:25:00,54.17,54.22,54.15,54.22,30600.0,31.6326,31.6618,31.6209,31.6618,30600.0
2006-06-01 13:30:00,54.22,54.24,54.19,54.21,65400.0,31.6618,31.6735,31.6443,31.656,65400.0
2006-06-01 13:35:00,54.22,54.23,54.19,54.22,44300.0,31.6618,31.6677,31.6443,31.6618,44300.0
2006-06-01 13:40:00,54.23,54.25,54.21,54.25,26900.0,31.6677,31.6793,31.656,31.6793,26900.0
2006-06-01 13:45:00,54.25,54.3,54.22,54.24,70300.0,31.6793,31.7085,31.6618,31.6735,70300.0
2006-06-01 13:50:00,54.22,54.24,54.2,54.21,33700.0,31.6618,31.6735,31.6501,31.656,33700.0
2006-06-01 13:55:00,54.22,54.25,54.2,54.23,40000.0,31.6618,31.6793,31.6501,31.6677,40000.0
2006-06-01 14:00:00,54.24,54.26,54.2,54.25,69400.0,31.6735,31.6852,31.6501,31.6793,69400.0
2006-06-01 14:05:00,54.24,54.25,54.2,54.23,43600.0,31.6735,31.6793,31.6501,31.6677,43600.0
2006-06-01 14:10:00,54.24,54.24,54.18,54.2,48000.0,31.6735,31.6735,31.6385,31.6501,48000.0
2006-06-01 14:15:00,54.22,54.28,54.2,54.27,60300.0,31.6618,31.6969,31.6501,31.691,60300.0
2006-06-01 14:20:00,54.27,54.32,54.22,54.25,70800.0,31.691,31.7202,31.6618,31.6793,70800.0
2006-06-01 14:25:00,54.25,54.25,54.21,54.24,30000.0,31.6793,31.6793,31.656,31.6735,30000.0
2006-06-01 14:30:00,54.24,54.3,54.23,54.27,64300.0,31.6735,31.7085,31.6677,31.691,64300.0
2006-06-01 14:35:00,54.28,54.31,54.22,54.22,46700.0,31.6969,31.7144,31.6618,31.6618,46700.0
2006-06-01 14:40:00,54.22,54.27,54.21,54.27,29500.0,31.6618,31.691,31.656,31.691,29500.0
2006-06-01 14:45:00,54.27,54.28,54.25,54.26,109000.0,31.691,31.6969,31.6793,31.6852,109000.0
2006-06-01 14:50:00,54.28,54.28,54.24,54.25,46400.0,31.6969,31.6969,31.6735,31.6793,46400.0
2006-06-01 14:55:00,54.26,54.28,54.25,54.27,33500.0,31.6852,31.6969,31.6793,31.691,33500.0
2006-06-01 15:00:00,54.27,54.29,54.25,54.25,55700.0,31.691,31.7027,31.6793,31.6793,55700.0
2006-06-01 15:05:00,54.25,54.28,54.25,54.28,63900.0,31.6793,31.6969,31.6793,31.6969,63900.0
2006-06-01 15:10:00,54.27,54.28,54.25,54.28,73600.0,31.691,31.6969,31.6793,31.6969,73600.0
2006-06-01 15:15:00,54.28,54.31,54.27,54.31,48400.0,31.6969,31.7144,31.691,31.7144,48400.0
2006-06-01 15:20:00,54.31,54.35,54.3,54.34,120500.0,31.7144,31.7377,31.7085,31.7319,120500.0
2006-06-01 15:25:00,54.34,54.39,54.33,54.35,121200.0,31.7319,31.7611,31.7261,31.7377,121200.0
2006-06-01 15:30:00,54.35,54.38,54.34,54.38,59200.0,31.7377,31.7552,31.7319,31.7552,59200.0
2006-06-01 15:35:00,54.37,54.43,54.37,54.4,74000.0,31.7494,31.7844,31.7494,31.7669,74000.0
2006-06-01 15:40:00,54.41,54.5,54.18,54.46,213300.0,31.7728,31.8253,31.6385,31.802,213300.0
2006-06-01 15:45:00,54.46,54.51,54.45,54.5,150800.0,31.802,31.8312,31.7961,31.8253,150800.0
2006-06-01 15:50:00,54.5,54.5,54.41,54.48,136000.0,31.8253,31.8253,31.7728,31.8136,136000.0
2006-06-01 15:55:00,54.48,54.49,54.43,54.47,161000.0,31.8136,31.8195,31.7844,31.8078,161000.0
2006-06-02 09:30:00,54.37,54.55,54.16,54.46,372900.0,31.7494,31.8545,31.6268,31.802,372900.0
2006-06-02 09:35:00,54.46,54.48,54.38,54.38,132500.0,31.802,31.8136,31.7552,31.7552,132500.0
2006-06-02 09:40:00,54.37,54.38,54.24,54.25,119300.0,31.7494,31.7552,31.6735,31.6793,119300.0
2006-06-02 09:45:00,54.19,54.34,54.18,54.26,134700.0,31.6443,31.7319,31.6385,31.6852,134700.0
2006-06-02 09:50:00,54.26,54.26,54.15,54.16,116400.0,31.6852,31.6852,31.6209,31.6268,116400.0
2006-06-02 09:55:00,54.16,54.17,54.01,54.12,120400.0,31.6268,31.6326,31.5392,31.6034,120400.0
2006-06-02 10:00:00,54.13,54.22,54.09,54.18,175200.0,31.6093,31.6618,31.5859,31.6385,175200.0
2006-06-02 10:05:00,54.18,54.24,54.11,54.21,94400.0,31.6385,31.6735,31.5976,31.656,94400.0
2006-06-02 10:10:00,54.21,54.26,54.2,54.23,80900.0,31.656,31.6852,31.6501,31.6677,80900.0
2006-06-02 10:15:00,54.23,54.31,54.22,54.26,91500.0,31.6677,31.7144,31.6618,31.6852,91500.0
2006-06-02 10:20:00,54.25,54.35,54.25,54.27,104000.0,31.6793,31.7377,31.6793,31.691,104000.0
2006-06-02 10:25:00,54.26,54.48,54.26,54.43,116200.0,31.6852,31.8136,31.6852,31.7844,116200.0
2006-06-02 10:30:00,54.44,54.49,54.42,54.48,64300.0,31.7903,31.8195,31.7786,31.8136,64300.0
2006-06-02 10:35:00,54.48,54.49,54.41,54.45,60500.0,31.8136,31.8195,31.7728,31.7961,60500.0
2006-06-02 10:40:00,54.44,54.48,54.41,54.43,53000.0,31.7903,31.8136,31.7728,31.7844,53000.0
2006-06-02 10:45:00,54.43,54.49,54.42,54.46,41000.0,31.7844,31.8195,31.7786,31.802,41000.0
2006-06-02 10:50:00,54.46,54.47,54.4,54.41,56000.0,31.802,31.8078,31.7669,31.7728,56000.0
2006-06-02 10:55:00,54.4,54.45,54.37,54.41,74300.0,31.7669,31.7961,31.7494,31.7728,74300.0
2006-06-02 11:00:00,54.43,54.44,54.39,54.4,85000.0,31.7844,31.7903,31.7611,31.7669,85000.0
2006-06-02 11:05:00,54.39,54.41,54.31,54.39,91500.0,31.7611,31.7728,31.7144,31.7611,91500.0
2006-06-02 11:10:00,54.39,54.43,54.35,54.35,32400.0,31.7611,31.7844,31.7377,31.7377,32400.0
2006-06-02 11:15:00,54.36,54.39,54.32,54.34,39500.0,31.7436,31.7611,31.7202,31.7319,39500.0
2006-06-02 11:20:00,54.34,54.39,54.33,54.37,51900.0,31.7319,31.7611,31.7261,31.7494,51900.0
2006-06-02 11:25:00,54.4,54.41,54.32,54.36,51100.0,31.7669,31.7728,31.7202,31.7436,51100.0
2006-06-02 11:30:00,54.39,54.44,54.38,54.4,48800.0,31.7611,31.7903,31.7552,31.7669,48800.0
2006-06-02 11:35:00,54.4,54.4,54.29,54.37,71700.0,31.7669,31.7669,31.7027,31.7494,71700.0
2006-06-02 11:40:00,54.35,54.4,54.34,54.34,69800.0,31.7377,31.7669,31.7319,31.7319,69800.0
2006-06-02 11:45:00,54.34,54.35,54.21,54.21,54600.0,31.7319,31.7377,31.656,31.656,54600.0
2006-06-02 11:50:00,54.2,54.25,54.18,54.21,160900.0,31.6501,31.6793,31.6385,31.656,160900.0
2006-06-02 11:55:00,54.22,54.23,54.17,54.19,49700.0,31.6618,31.6677,31.6326,31.6443,49700.0
2006-06-02 12:00:00,54.16,54.2,54.1,54.15,83600.0,31.6268,31.6501,31.5917,31.6209,83600.0
2006-06-02 12:05:00,54.15,54.22,54.11,54.19,42400.0,31.6209,31.6618,31.5976,31.6443,42400.0
2006-06-02 12:10:00,54.2,54.2,54.09,54.09,70200.0,31.6501,31.6501,31.5859,31.5859,70200.0
2006-06-02 12:15:00,54.1,54.11,54.08,54.08,26100.0,31.5917,31.5976,31.5801,31.5801,26100.0
2006-06-02 12:20:00,54.08,54.11,54.08,54.08,45700.0,31.5801,31.5976,31.5801,31.5801,45700.0
2006-06-02 12:25:00,54.08,54.1,54.05,54.05,41700.0,31.5801,31.5917,31.5625,31.5625,41700.0
2006-06-02 12:30:00,54.08,54.12,54.07,54.1,59700.0,31.5801,31.6034,31.5742,31.5917,59700.0
2006-06-02 12:35:00,54.11,54.12,54.05,54.05,50600.0,31.5976,31.6034,31.5625,31.5625,50600.0
2006-06-02 12:40:00,54.05,54.07,54.01,54.02,85600.0,31.5625,31.5742,31.5392,31.545,85600.0
2006-06-02 12:45:00,54.02,54.08,54.02,54.08,49600.0,31.545,31.5801,31.545,31.5801,49600.0
2006-06-02 12:50:00,54.08,54.1,54.03,54.03,52800.0,31.5801,31.5917,31.5509,31.5509,52800.0
2006-06-02 12:55:00,54.02,54.04,54.0,54.01,70700.0,31.545,31.5567,31.5333,31.5392,70700.0
2006-06-02 13:00:00,54.02,54.04,54.01,54.02,36500.0,31.545,31.5567,31.5392,31.545,36500.0
2006-06-02 13:05:00,54.02,54.04,54.0,54.04,111300.0,31.545,31.5567,31.5333,31.5567,111300.0
2006-06-02 13:10:00,54.04,54.04,53.95,53.99,130200.0,31.5567,31.5567,31.5041,31.5275,130200.0
2006-06-02 13:15:00,53.98,54.02,53.96,53.99,81700.0,31.5217,31.545,31.51,31.5275,81700.0
2006-06-02 13:20:00,53.99,54.01,53.94,53.97,82000.0,31.5275,31.5392,31.4983,31.5158,82000.0
2006-06-02 13:25:00,53.95,54.09,53.94,54.06,68500.0,31.5041,31.5859,31.4983,31.5684,68500.0
2006-06-02 13:30:00,54.08,54.09,53.97,54.01,80500.0,31.5801,31.5859,31.5158,31.5392,80500.0
2006-06-02 13:35:00,54.02,54.04,53.95,53.95,51300.0,31.545,31.5567,31.5041,31.5041,51300.0
2006-06-02 13:40:00,53.95,54.0,53.94,53.96,47800.0,31.5041,31.5333,31.4983,31.51,47800.0
2006-06-02 13:45:00,53.96,53.99,53.92,53.96,71600.0,31.51,31.5275,31.4866,31.51,71600.0
2006-06-02 13:50:00,53.95,53.99,53.93,53.94,44800.0,31.5041,31.5275,31.4925,31.4983,44800.0
2006-06-02 13:55:00,53.94,53.97,53.93,53.97,45900.0,31.4983,31.5158,31.4925,31.5158,45900.0
2006-06-02 14:00:00,53.95,53.99,53.92,53.98,64600.0,31.5041,31.5275,31.4866,31.5217,64600.0
2006-06-02 14:05:00,53.98,54.04,53.98,54.03,53200.0,31.5217,31.5567,31.5217,31.5509,53200.0
2006-06-02 14:10:00,54.03,54.03,53.97,53.98,90400.0,31.5509,31.5509,31.5158,31.5217,90400.0
2006-06-02 14:15:00,53.98,53.98,53.9,53.93,72100.0,31.5217,31.5217,31.475,31.4925,72100.0
2006-06-02 14:20:00,53.94,53.97,53.9,53.9,57200.0,31.4983,31.5158,31.475,31.475,57200.0
2006-06-02 14:25:00,53.9,53.94,53.87,53.93,107500.0,31.475,31.4983,31.4574,31.4925,107500.0
2006-06-02 14:30:00,53.93,54.05,53.92,54.02,211700.0,31.4925,31.5625,31.4866,31.545,211700.0
2006-06-02 14:35:00,54.03,54.12,54.0,54.1,182700.0,31.5509,31.6034,31.5333,31.5917,182700.0
2006-06-02 14:40:00,54.08,54.13,54.02,54.06,67000.0,31.5801,31.6093,31.545,31.5684,67000.0
2006-06-02 14:45:00,54.06,54.11,54.05,54.1,90400.0,31.5684,31.5976,31.5625,31.5917,90400.0
2006-06-02 14:50:00,54.11,54.11,53.98,53.99,115200.0,31.5976,31.5976,31.5217,31.5275,115200.0
2006-06-02 14:55:00,53.98,54.01,53.97,54.0,242200.0,31.5217,31.5392,31.5158,31.5333,242200.0
2006-06-02 15:00:00,53.99,54.01,53.97,54.0,111500.0,31.5275,31.5392,31.5158,31.5333,111500.0
2006-06-02 15:05:00,53.99,54.0,53.93,53.98,80500.0,31.5275,31.5333,31.4925,31.5217,80500.0
2006-06-02 15:10:00,53.98,54.0,53.96,54.0,225000.0,31.5217,31.5333,31.51,31.5333,225000.0
2006-06-02 15:15:00,54.0,54.02,53.96,53.97,101000.0,31.5333,31.545,31.51,31.5158,101000.0
2006-06-02 15:20:00,53.96,53.97,53.91,53.95,89000.0,31.51,31.5158,31.4808,31.5041,89000.0
2006-06-02 15:25:00,53.94,53.96,53.89,53.9,94800.0,31.4983,31.51,31.4691,31.475,94800.0
2006-06-02 15:30:00,53.9,53.99,53.9,53.92,168000.0,31.475,31.5275,31.475,31.4866,168000.0
2006-06-02 15:35:00,53.94,53.97,53.9,53.9,193900.0,31.4983,31.5158,31.475,31.475,193900.0
2006-06-02 15:40:00,53.92,53.93,53.89,53.91,142000.0,31.4866,31.4925,31.4691,31.4808,142000.0
2006-06-02 15:45:00,53.9,53.91,53.84,53.87,176800.0,31.475,31.4808,31.4399,31.4574,176800.0
2006-06-02 15:50:00,53.88,53.89,53.8,53.87,311700.0,31.4633,31.4691,31.4166,31.4574,311700.0
2006-06-02 15:55:00,53.87,54.0,53.87,53.95,505100.0,31.4574,31.5333,31.4574,31.5041,505100.0
2006-06-05 09:30:00,53.8,53.96,53.5,53.71,433100.0,31.4166,31.51,31.2414,31.364,433100.0
2006-06-05 09:35:00,53.74,53.75,53.63,53.64,127700.0,31.3815,31.3874,31.3173,31.3231,127700.0
2006-06-05 09:40:00,53.64,53.76,53.64,53.7,158600.0,31.3231,31.3932,31.3231,31.3582,158600.0
2006-06-05 09:45:00,53.69,53.8,53.68,53.79,88300.0,31.3523,31.4166,31.3465,31.4107,88300.0
2006-06-05 09:50:00,53.8,53.96,53.78,53.92,175000.0,31.4166,31.51,31.4049,31.4866,175000.0
2006-06-05 09:55:00,53.95,53.95,53.91,53.92,74800.0,31.5041,31.5041,31.4808,31.4866,74800.0
2006-06-05 10:00:00,53.93,53.96,53.88,53.95,139000.0,31.4925,31.51,31.4633,31.5041,139000.0
2006-06-05 10:05:00,53.94,54.04,53.92,53.95,112800.0,31.4983,31.5567,31.4866,31.5041,112800.0
2006-06-05 10:10:00,53.95,54.0,53.9,53.97,72300.0,31.5041,31.5333,31.475,31.5158,72300.0
2006-06-05 10:15:00,53.97,53.98,53.83,53.83,54600.0,31.5158,31.5217,31.4341,31.4341,54600.0
2006-06-05 10:20:00,53.83,53.84,53.76,53.77,198700.0,31.4341,31.4399,31.3932,31.399,198700.0
2006-06-05 10:25:00,53.76,53.82,53.74,53.81,295600.0,31.3932,31.4282,31.3815,31.4224,295600.0
2006-06-05 10:30:00,53.8,53.86,53.8,53.82,42700.0,31.4166,31.4516,31.4166,31.4282,42700.0
2006-06-05 10:35:00,53.83,53.86,53.78,53.83,170800.0,31.4341,31.4516,31.4049,31.4341,170800.0
2006-06-05 10:40:00,53.82,53.83,53.7,53.78,42700.0,31.4282,31.4341,31.3582,31.4049,42700.0
2006-06-05 10:45:00,53.79,53.83,53.76,53.8,40000.0,31.4107,31.4341,31.3932,31.4166,40000.0
2006-06-05 10:50:00,53.78,53.84,53.77,53.8,34100.0,31.4049,31.4399,31.399,31.4166,34100.0
2006-06-05 10:55:00,53.81,53.81,53.74,53.75,62900.0,31.4224,31.4224,31.3815,31.3874,62900.0
2006-06-05 11:00:00,53.75,53.82,53.73,53.8,100800.0,31.3874,31.4282,31.3757,31.4166,100800.0
2006-06-05 11:05:00,53.81,53.84,53.77,53.79,49600.0,31.4224,31.4399,31.399,31.4107,49600.0
2006-06-05 11:10:00,53.77,53.81,53.75,53.76,25700.0,31.399,31.4224,31.3874,31.3932,25700.0
2006-06-05 11:15:00,53.77,53.8,53.76,53.78,17300.0,31.399,31.4166,31.3932,31.4049,17300.0
2006-06-05 11:20:00,53.8,53.87,53.75,53.84,73900.0,31.4166,31.4574,31.3874,31.4399,73900.0
2006-06-05 11:25:00,53.84,53.87,53.81,53.85,44600.0,31.4399,31.4574,31.4224,31.4458,44600.0
2006-06-05 11:30:00,53.85,53.9,53.79,53.87,47500.0,31.4458,31.475,31.4107,31.4574,47500.0
2006-06-05 11:35:00,53.86,53.88,53.77,53.79,59100.0,31.4516,31.4633,31.399,31.4107,59100.0
2006-06-05 11:40:00,53.81,53.87,53.81,53.87,32800.0,31.4224,31.4574,31.4224,31.4574,32800.0
2006-06-05 11:45:00,53.87,53.92,53.87,53.89,65400.0,31.4574,31.4866,31.4574,31.4691,65400.0
2006-06-05 11:50:00,53.88,53.91,53.87,53.89,52800.0,31.4633,31.4808,31.4574,31.4691,52800.0
2006-06-05 11:55:00,53.9,53.91,53.88,53.91,19200.0,31.475,31.4808,31.4633,31.4808,19200.0
2006-06-05 12:00:00,53.89,53.91,53.87,53.91,74900.0,31.4691,31.4808,31.4574,31.4808,74900.0
2006-06-05 12:05:00,53.9,53.95,53.89,53.93,54200.0,31.475,31.5041,31.4691,31.4925,54200.0
2006-06-05 12:10:00,53.93,53.94,53.76,53.9,38200.0,31.4925,31.4983,31.3932,31.475,38200.0
2006-06-05 12:15:00,53.91,53.93,53.88,53.9,26500.0,31.4808,31.4925,31.4633,31.475,26500.0
2006-06-05 12:20:00,53.89,53.92,53.86,53.86,17900.0,31.4691,31.4866,31.4516,31.4516,17900.0
2006-06-05 12:25:00,53.87,53.9,53.86,53.88,31700.0,31.4574,31.475,31.4516,31.4633,31700.0
2006-06-05 12:30:00,53.88,53.93,53.86,53.91,31900.0,31.4633,31.4925,31.4516,31.4808,31900.0
2006-06-05 12:35:00,53.93,53.93,53.89,53.92,42400.0,31.4925,31.4925,31.4691,31.4866,42400.0
2006-06-05 12:40:00,53.92,53.97,53.91,53.97,55600.0,31.4866,31.5158,31.4808,31.5158,55600.0
2006-06-05 12:45:00,53.95,53.99,53.91,53.93,57000.0,31.5041,31.5275,31.4808,31.4925,57000.0
2006-06-05 12:50:00,53.94,53.96,53.91,53.91,41900.0,31.4983,31.51,31.4808,31.4808,41900.0
2006-06-05 12:55:00,53.92,53.92,53.88,53.88,27000.0,31.4866,31.4866,31.4633,31.4633,27000.0
2006-06-05 13:00:00,53.87,53.89,53.82,53.83,36900.0,31.4574,31.4691,31.4282,31.4341,36900.0
2006-06-05 13:05:00,53.83,53.83,53.74,53.74,55300.0,31.4341,31.4341,31.3815,31.3815,55300.0
2006-06-05 13:10:00,53.74,53.77,53.72,53.74,66200.0,31.3815,31.399,31.3698,31.3815,66200.0
2006-06-05 13:15:00,53.74,53.75,53.7,53.73,81600.0,31.3815,31.3874,31.3582,31.3757,81600.0
2006-06-05 13:20:00,53.72,53.77,53.7,53.76,84500.0,31.3698,31.399,31.3582,31.3932,84500.0
2006-06-05 13:25:00,53.76,53.77,53.73,53.77,55500.0,31.3932,31.399,31.3757,31.399,55500.0
2006-06-05 13:30:00,53.77,53.8,53.76,53.77,20800.0,31.399,31.4166,31.3932,31.399,20800.0
2006-06-05 13:35:00,53.76,53.78,53.74,53.78,31300.0,31.3932,31.4049,31.3815,31.4049,31300.0
2006-06-05 13:40:00,53.78,53.78,53.72,53.72,23800.0,31.4049,31.4049,31.3698,31.3698,23800.0
2006-06-05 13:45:00,53.72,53.79,53.72,53.78,44600.0,31.3698,31.4107,31.3698,31.4049,44600.0
2006-06-05 13:50:00,53.76,53.83,53.76,53.81,19700.0,31.3932,31.4341,31.3932,31.4224,19700.0
2006-06-05 13:55:00,53.79,53.82,53.78,53.81,21700.0,31.4107,31.4282,31.4049,31.4224,21700.0
2006-06-05 14:00:00,53.81,53.83,53.77,53.82,58900.0,31.4224,31.4341,31.399,31.4282,58900.0
2006-06-05 14:05:00,53.83,53.83,53.75,53.77,99400.0,31.4341,31.4341,31.3874,31.399,99400.0
2006-06-05 14:10:00,53.77,53.79,53.75,53.75,57600.0,31.399,31.4107,31.3874,31.3874,57600.0
2006-06-05 14:15:00,53.75,53.77,53.65,53.72,165200.0,31.3874,31.399,31.329,31.3698,165200.0
2006-06-05 14:20:00,53.72,53.72,53.6,53.71,108900.0,31.3698,31.3698,31.2998,31.364,108900.0
2006-06-05 14:25:00,53.72,53.74,53.6,53.67,55200.0,31.3698,31.3815,31.2998,31.3406,55200.0
2006-06-05 14:30:00,53.68,53.68,53.5,53.54,159100.0,31.3465,31.3465,31.2414,31.2647,159100.0
2006-06-05 14:35:00,53.51,53.55,53.35,53.41,184000.0,31.2472,31.2706,31.1538,31.1888,184000.0
2006-06-05 14:40:00,53.41,53.52,53.36,53.52,80000.0,31.1888,31.2531,31.1596,31.2531,80000.0
2006-06-05 14:45:00,53.52,53.64,53.5,53.6,79800.0,31.2531,31.3231,31.2414,31.2998,79800.0
2006-06-05 14:50:00,53.6,53.61,53.55,53.58,59200.0,31.2998,31.3056,31.2706,31.2881,59200.0
2006-06-05 14:55:00,53.59,53.59,53.49,53.51,124300.0,31.2939,31.2939,31.2355,31.2472,124300.0
2006-06-05 15:00:00,53.5,53.5,53.42,53.44,95000.0,31.2414,31.2414,31.1947,31.2063,95000.0
2006-06-05 15:05:00,53.46,53.47,53.35,53.44,189500.0,31.218,31.2239,31.1538,31.2063,189500.0
2006-06-05 15:10:00,53.42,53.44,53.28,53.41,135500.0,31.1947,31.2063,31.1129,31.1888,135500.0
2006-06-05 15:15:00,53.4,53.59,53.39,53.57,74300.0,31.183,31.2939,31.1771,31.2822,74300.0
2006-06-05 15:20:00,53.57,53.59,53.47,53.49,94700.0,31.2822,31.2939,31.2239,31.2355,94700.0
2006-06-05 15:25:00,53.49,53.49,53.38,53.4,94600.0,31.2355,31.2355,31.1713,31.183,94600.0
2006-06-05 15:30:00,53.41,53.5,53.41,53.43,102100.0,31.1888,31.2414,31.1888,31.2005,102100.0
2006-06-05 15:35:00,53.43,53.46,53.39,53.41,218000.0,31.2005,31.218,31.1771,31.1888,218000.0
2006-06-05 15:40:00,53.41,53.42,53.16,53.19,236300.0,31.1888,31.1947,31.0428,31.0603,236300.0
2006-06-05 15:45:00,53.16,53.29,53.07,53.11,348100.0,31.0428,31.1187,30.9903,31.0136,348100.0
2006-06-05 15:50:00,53.1,53.21,53.07,53.18,326000.0,31.0078,31.072,30.9903,31.0545,326000.0
2006-06-05 15:55:00,53.18,53.21,53.13,53.21,331100.0,31.0545,31.072,31.0253,31.072,331100.0
2006-06-06 09:30:00,53.11,53.38,53.1,53.21,256200.0,31.0136,31.1713,31.0078,31.072,256200.0
2006-06-06 09:35:00,53.24,53.25,53.11,53.16,86600.0,31.0895,31.0954,31.0136,31.0428,86600.0
2006-06-06 09:40:00,53.15,53.2,53.05,53.05,180700.0,31.037,31.0662,30.9786,30.9786,180700.0
2006-06-06 09:45:00,53.06,53.07,52.79,52.83,356900.0,30.9844,30.9903,30.8268,30.8501,356900.0
2006-06-06 09:50:00,52.81,52.96,52.81,52.83,148100.0,30.8384,30.926,30.8384,30.8501,148100.0
2006-06-06 09:55:00,52.84,52.92,52.75,52.87,175500.0,30.856,30.9027,30.8034,30.8735,175500.0
2006-06-06 10:00:00,52.86,52.98,52.85,52.9,140200.0,30.8676,30.9377,30.8618,30.891,140200.0
2006-06-06 10:05:00,52.91,52.97,52.86,52.91,226400.0,30.8968,30.9319,30.8676,30.8968,226400.0
2006-06-06 10:10:00,52.9,52.94,52.87,52.93,111400.0,30.891,30.9144,30.8735,30.9085,111400.0
2006-06-06 10:15:00,52.94,53.0,52.9,52.94,149400.0,30.9144,30.9494,30.891,30.9144,149400.0
2006-06-06 10:20:00,52.93,53.16,52.93,53.06,172400.0,30.9085,31.0428,30.9085,30.9844,172400.0
2006-06-06 10:25:00,53.05,53.11,52.95,53.05,169400.0,30.9786,31.0136,30.9202,30.9786,169400.0
2006-06-06 10:30:00,53.05,53.08,52.97,53.02,377800.0,30.9786,30.9961,30.9319,30.9611,377800.0
2006-06-06 10:35:00,53.02,53.06,53.0,53.0,90400.0,30.9611,30.9844,30.9494,30.9494,90400.0
2006-06-06 10:40:00,53.0,53.06,52.98,53.04,81100.0,30.9494,30.9844,30.9377,30.9728,81100.0
2006-06-06 10:45:00,53.03,53.08,52.95,52.99,137200.0,30.9669,30.9961,30.9202,30.9436,137200.0
2006-06-06 10:50:00,53.0,53.03,52.98,53.0,146800.0,30.9494,30.9669,30.9377,30.9494,146800.0
2006-06-06 10:55:00,53.0,53.02,52.91,52.92,94800.0,30.9494,30.9611,30.8968,30.9027,94800.0
2006-06-06 11:00:00,52.91,53.02,52.86,52.9,152900.0,30.8968,30.9611,30.8676,30.891,152900.0
2006-06-06 11:05:00,52.92,52.97,52.89,52.94,110600.0,30.9027,30.9319,30.8852,30.9144,110600.0
2006-06-06 11:10:00,52.94,52.98,52.86,52.9,102900.0,30.9144,30.9377,30.8676,30.891,102900.0
2006-06-06 11:15:00,52.9,52.98,52.88,52.96,137200.0,30.891,30.9377,30.8793,30.926,137200.0
2006-06-06 11:20:00,52.96,53.07,52.95,53.05,185200.0,30.926,30.9903,30.9202,30.9786,185200.0
2006-06-06 11:25:00,53.06,53.08,52.97,52.98,70400.0,30.9844,30.9961,30.9319,30.9377,70400.0
2006-06-06 11:30:00,52.97,53.03,52.94,52.96,89100.0,30.9319,30.9669,30.9144,30.926,89100.0
2006-06-06 11:35:00,52.96,52.99,52.93,52.95,68400.0,30.926,30.9436,30.9085,30.9202,68400.0
2006-06-06 11:40:00,52.95,53.04,52.95,53.0,94800.0,30.9202,30.9728,30.9202,30.9494,94800.0
2006-06-06 11:45:00,53.0,53.01,52.95,52.96,112900.0,30.9494,30.9552,30.9202,30.926,112900.0
2006-06-06 11:50:00,52.96,53.04,52.94,52.94,72400.0,30.926,30.9728,30.9144,30.9144,72400.0
2006-06-06 11:55:00,52.93,52.98,52.91,52.94,84400.0,30.9085,30.9377,30.8968,30.9144,84400.0
2006-06-06 12:00:00,52.94,52.95,52.88,52.89,64000.0,30.9144,30.9202,30.8793,30.8852,64000.0
2006-06-06 12:05:00,52.9,52.9,52.86,52.88,97300.0,30.891,30.891,30.8676,30.8793,97300.0
2006-06-06 12:10:00,52.88,53.0,52.88,52.95,88100.0,30.8793,30.9494,30.8793,30.9202,88100.0
2006-06-06 12:15:00,52.95,53.0,52.95,52.96,109100.0,30.9202,30.9494,30.9202,30.926,109100.0
2006-06-06 12:20:00,52.96,52.96,52.87,52.91,57400.0,30.926,30.926,30.8735,30.8968,57400.0
2006-06-06 12:25:00,52.9,52.95,52.9,52.91,45300.0,30.891,30.9202,30.891,30.8968,45300.0
2006-06-06 12:30:00,52.91,52.99,52.91,52.91,54500.0,30.8968,30.9436,30.8968,30.8968,54500.0
2006-06-06 12:35:00,52.92,52.96,52.89,52.92,91200.0,30.9027,30.926,30.8852,30.9027,91200.0
2006-06-06 12:40:00,52.91,53.0,52.91,52.96,125300.0,30.8968,30.9494,30.8968,30.926,125300.0
2006-06-06 12:45:00,52.99,52.99,52.92,52.96,33600.0,30.9436,30.9436,30.9027,30.926,33600.0
2006-06-06 12:50:00,52.94,53.0,52.94,53.0,49400.0,30.9144,30.9494,30.9144,30.9494,49400.0
2006-06-06 12:55:00,52.99,53.08,52.98,53.06,160200.0,30.9436,30.9961,30.9377,30.9844,160200.0
2006-06-06 13:00:00,53.05,53.05,52.96,52.96,42400.0,30.9786,30.9786,30.926,30.926,42400.0
2006-06-06 13:05:00,52.96,53.06,52.96,53.0,42200.0,30.926,30.9844,30.926,30.9494,42200.0
2006-06-06 13:10:00,53.0,53.04,53.0,53.03,93400.0,30.9494,30.9728,30.9494,30.9669,93400.0
2006-06-06 13:15:00,53.02,53.07,53.0,53.03,36800.0,30.9611,30.9903,30.9494,30.9669,36800.0
2006-06-06 13:20:00,53.03,53.1,53.03,53.1,127700.0,30.9669,31.0078,30.9669,31.0078,127700.0
2006-06-06 13:25:00,53.1,53.11,53.03,53.06,122400.0,31.0078,31.0136,30.9669,30.9844,122400.0
2006-06-06 13:30:00,53.06,53.13,53.04,53.13,75400.0,30.9844,31.0253,30.9728,31.0253,75400.0
2006-06-06 13:35:00,53.13,53.15,53.06,53.07,62300.0,31.0253,31.037,30.9844,30.9903,62300.0
2006-06-06 13:40:00,53.07,53.07,52.99,53.0,79700.0,30.9903,30.9903,30.9436,30.9494,79700.0
2006-06-06 13:45:00,53.01,53.03,53.0,53.0,61200.0,30.9552,30.9669,30.9494,30.9494,61200.0
2006-06-06 13:50:00,53.0,53.06,53.0,53.05,42900.0,30.9494,30.9844,30.9494,30.9786,42900.0
2006-06-06 13:55:00,53.04,53.1,53.02,53.07,65100.0,30.9728,31.0078,30.9611,30.9903,65100.0
2006-06-06 14:00:00,53.07,53.09,53.03,53.05,58700.0,30.9903,31.002,30.9669,30.9786,58700.0
2006-06-06 14:05:00,53.05,53.08,53.0,53.02,68900.0,30.9786,30.9961,30.9494,30.9611,68900.0
2006-06-06 14:10:00,53.04,53.06,52.98,53.02,62900.0,30.9728,30.9844,30.9377,30.9611,62900.0
2006-06-06 14:15:00,53.01,53.15,53.01,53.15,107900.0,30.9552,31.037,30.9552,31.037,107900.0
2006-06-06 14:20:00,53.15,53.17,53.1,53.11,40400.0,31.037,31.0487,31.0078,31.0136,40400.0
2006-06-06 14:25:00,53.11,53.21,53.11,53.15,84700.0,31.0136,31.072,31.0136,31.037,84700.0
2006-06-06 14:30:00,53.14,53.25,53.14,53.24,127700.0,31.0311,31.0954,31.0311,31.0895,127700.0
2006-06-06 14:35:00,53.23,53.25,53.18,53.23,60100.0,31.0837,31.0954,31.0545,31.0837,60100.0
2006-06-06 14:40:00,53.22,53.25,53.11,53.14,156100.0,31.0779,31.0954,31.0136,31.0311,156100.0
2006-06-06 14:45:00,53.14,53.17,53.1,53.16,113800.0,31.0311,31.0487,31.0078,31.0428,113800.0
2006-06-06 14:50:00,53.15,53.16,53.11,53.12,53200.0,31.037,31.0428,31.0136,31.0195,53200.0
2006-06-06 14:55:00,53.12,53.13,53.06,53.08,91800.0,31.0195,31.0253,30.9844,30.9961,91800.0
2006-06-06 15:00:00,53.08,53.15,53.02,53.13,109800.0,30.9961,31.037,30.9611,31.0253,109800.0
2006-06-06 15:05:00,53.11,53.17,53.11,53.15,56300.0,31.0136,31.0487,31.0136,31.037,56300.0
2006-06-06 15:10:00,53.14,53.18,53.07,53.14,59500.0,31.0311,31.0545,30.9903,31.0311,59500.0
2006-06-06 15:15:00,53.13,53.16,53.02,53.06,75200.0,31.0253,31.0428,30.9611,30.9844,75200.0
2006-06-06 15:20:00,53.05,53.17,53.05,53.15,76700.0,30.9786,31.0487,30.9786,31.037,76700.0
2006-06-06 15:25:00,53.13,53.15,53.1,53.11,32200.0,31.0253,31.037,31.0078,31.0136,32200.0
2006-06-06 15:30:00,53.14,53.25,53.12,53.25,125200.0,31.0311,31.0954,31.0195,31.0954,125200.0
2006-06-06 15:35:00,53.25,53.38,53.23,53.37,159100.0,31.0954,31.1713,31.0837,31.1655,159100.0
2006-06-06 15:40:00,53.36,53.5,53.35,53.38,184600.0,31.1596,31.2414,31.1538,31.1713,184600.0
2006-06-06 15:45:00,53.37,53.42,53.27,53.33,238900.0,31.1655,31.1947,31.1071,31.1421,238900.0
2006-06-06 15:50:00,53.31,53.35,53.2,53.32,170900.0,31.1304,31.1538,31.0662,31.1363,170900.0
2006-06-06 15:55:00,53.3,53.37,53.26,53.35,200700.0,31.1246,31.1655,31.1012,31.1538,200700.0
2006-06-07 09:30:00,53.6,53.84,53.54,53.74,292900.0,31.2998,31.4399,31.2647,31.3815,292900.0
2006-06-07 09:35:00,53.74,53.76,53.63,53.65,222500.0,31.3815,31.3932,31.3173,31.329,222500.0
2006-06-07 09:40:00,53.65,53.83,53.64,53.83,150500.0,31.329,31.4341,31.3231,31.4341,150500.0
2006-06-07 09:45:00,53.83,53.85,53.77,53.81,112100.0,31.4341,31.4458,31.399,31.4224,112100.0
2006-06-07 09:50:00,53.83,53.84,53.76,53.78,91500.0,31.4341,31.4399,31.3932,31.4049,91500.0
2006-06-07 09:55:00,53.78,53.88,53.75,53.88,117100.0,31.4049,31.4633,31.3874,31.4633,117100.0
2006-06-07 10:00:00,53.86,54.04,53.84,54.0,186300.0,31.4516,31.5567,31.4399,31.5333,186300.0
2006-06-07 10:05:00,54.0,54.0,53.9,53.96,108800.0,31.5333,31.5333,31.475,31.51,108800.0
2006-06-07 10:10:00,53.97,54.05,53.93,54.05,99500.0,31.5158,31.5625,31.4925,31.5625,99500.0
2006-06-07 10:15:00,54.04,54.11,54.03,54.1,140500.0,31.5567,31.5976,31.5509,31.5917,140500.0
2006-06-07 10:20:00,54.1,54.13,54.08,54.08,174500.0,31.5917,31.6093,31.5801,31.5801,174500.0
2006-06-07 10:25:00,54.09,54.09,54.03,54.05,77700.0,31.5859,31.5859,31.5509,31.5625,77700.0
2006-06-07 10:30:00,54.05,54.08,53.99,54.0,176700.0,31.5625,31.5801,31.5275,31.5333,176700.0
2006-06-07 10:35:00,54.0,54.01,53.92,53.96,100500.0,31.5333,31.5392,31.4866,31.51,100500.0
2006-06-07 10:40:00,53.96,53.99,53.84,53.93,83000.0,31.51,31.5275,31.4399,31.4925,83000.0
2006-06-07 10:45:00,53.95,53.99,53.95,53.98,83600.0,31.5041,31.5275,31.5041,31.5217,83600.0
2006-06-07 10:50:00,53.98,54.01,53.97,53.99,92400.0,31.5217,31.5392,31.5158,31.5275,92400.0
2006-06-07 10:55:00,53.99,54.04,53.97,54.03,75600.0,31.5275,31.5567,31.5158,31.5509,75600.0
2006-06-07 11:00:00,54.01,54.04,53.96,53.96,107100.0,31.5392,31.5567,31.51,31.51,107100.0
2006-06-07 11:05:00,53.96,53.97,53.88,53.88,65900.0,31.51,31.5158,31.4633,31.4633,65900.0
2006-06-07 11:10:00,53.88,53.89,53.83,53.83,93000.0,31.4633,31.4691,31.4341,31.4341,93000.0
2006-06-07 11:15:00,53.84,53.85,53.8,53.82,112600.0,31.4399,31.4458,31.4166,31.4282,112600.0
2006-06-07 11:20:00,53.83,53.86,53.81,53.81,64800.0,31.4341,31.4516,31.4224,31.4224,64800.0
2006-06-07 11:25:00,53.82,53.82,53.7,53.71,93900.0,31.4282,31.4282,31.3582,31.364,93900.0
2006-06-07 11:30:00,53.71,53.73,53.66,53.7,61200.0,31.364,31.3757,31.3348,31.3582,61200.0
2006-06-07 11:35:00,53.7,53.84,53.7,53.83,66300.0,31.3582,31.4399,31.3582,31.4341,66300.0
2006-06-07 11:40:00,53.81,53.89,53.8,53.81,63400.0,31.4224,31.4691,31.4166,31.4224,63400.0
2006-06-07 11:45:00,53.81,53.82,53.79,53.8,38300.0,31.4224,31.4282,31.4107,31.4166,38300.0
2006-06-07 11:50:00,53.8,53.81,53.76,53.79,48800.0,31.4166,31.4224,31.3932,31.4107,48800.0
2006-06-07 11:55:00,53.79,53.95,53.79,53.91,88200.0,31.4107,31.5041,31.4107,31.4808,88200.0
2006-06-07 12:00:00,53.92,53.99,53.91,53.97,112900.0,31.4866,31.5275,31.4808,31.5158,112900.0
2006-06-07 12:05:00,53.97,54.0,53.96,53.99,148700.0,31.5158,31.5333,31.51,31.5275,148700.0
2006-06-07 12:10:00,53.98,54.03,53.97,54.01,41200.0,31.5217,31.5509,31.5158,31.5392,41200.0
2006-06-07 12:15:00,54.01,54.01,53.95,53.95,44300.0,31.5392,31.5392,31.5041,31.5041,44300.0
2006-06-07 12:20:00,53.95,54.0,53.94,53.97,40600.0,31.5041,31.5333,31.4983,31.5158,40600.0
2006-06-07 12:25:00,53.98,54.01,53.95,53.96,47300.0,31.5217,31.5392,31.5041,31.51,47300.0
2006-06-07 12:30:00,53.95,53.97,53.91,53.93,110500.0,31.5041,31.5158,31.4808,31.4925,110500.0
2006-06-07 12:35:00,53.93,54.01,53.92,53.99,140000.0,31.4925,31.5392,31.4866,31.5275,140000.0
2006-06-07 12:40:00,53.98,54.01,53.98,54.01,43000.0,31.5217,31.5392,31.5217,31.5392,43000.0
2006-06-07 12:45:00,54.01,54.01,53.93,53.94,47800.0,31.5392,31.5392,31.4925,31.4983,47800.0
2006-06-07 12:50:00,53.93,53.95,53.85,53.9,79900.0,31.4925,31.5041,31.4458,31.475,79900.0
2006-06-07 12:55:00,53.89,53.91,53.85,53.87,67200.0,31.4691,31.4808,31.4458,31.4574,67200.0
2006-06-07 13:00:00,53.87,53.92,53.85,53.89,68600.0,31.4574,31.4866,31.4458,31.4691,68600.0
2006-06-07 13:05:00,53.88,53.91,53.86,53.86,30900.0,31.4633,31.4808,31.4516,31.4516,30900.0
2006-06-07 13:10:00,53.87,53.89,53.84,53.86,58800.0,31.4574,31.4691,31.4399,31.4516,58800.0
2006-06-07 13:15:00,53.86,53.86,53.81,53.84,82800.0,31.4516,31.4516,31.4224,31.4399,82800.0
2006-06-07 13:20:00,53.84,53.85,53.77,53.85,79200.0,31.4399,31.4458,31.399,31.4458,79200.0
2006-06-07 13:25:00,53.86,53.9,53.84,53.85,26400.0,31.4516,31.475,31.4399,31.4458,26400.0
2006-06-07 13:30:00,53.86,53.89,53.83,53.86,56100.0,31.4516,31.4691,31.4341,31.4516,56100.0
2006-06-07 13:35:00,53.86,53.87,53.76,53.8,50000.0,31.4516,31.4574,31.3932,31.4166,50000.0
2006-06-07 13:40:00,53.81,53.83,53.78,53.8,38500.0,31.4224,31.4341,31.4049,31.4166,38500.0
2006-06-07 13:45:00,53.8,53.8,53.71,53.71,81300.0,31.4166,31.4166,31.364,31.364,81300.0
2006-06-07 13:50:00,53.71,53.86,53.71,53.85,55100.0,31.364,31.4516,31.364,31.4458,55100.0
2006-06-07 13:55:00,53.85,53.94,53.84,53.94,35300.0,31.4458,31.4983,31.4399,31.4983,35300.0
2006-06-07 14:00:00,53.93,53.94,53.72,53.77,123400.0,31.4925,31.4983,31.3698,31.399,123400.0
2006-06-07 14:05:00,53.74,53.79,53.71,53.71,73500.0,31.3815,31.4107,31.364,31.364,73500.0
2006-06-07 14:10:00,53.71,53.72,53.67,53.71,79800.0,31.364,31.3698,31.3406,31.364,79800.0
2006-06-07 14:15:00,53.72,53.75,53.64,53.64,46400.0,31.3698,31.3874,31.3231,31.3231,46400.0
2006-06-07 14:20:00,53.64,53.75,53.6,53.75,75500.0,31.3231,31.3874,31.2998,31.3874,75500.0
2006-06-07 14:25:00,53.75,53.77,53.71,53.73,98500.0,31.3874,31.399,31.364,31.3757,98500.0
2006-06-07 14:30:00,53.75,53.78,53.73,53.78,74100.0,31.3874,31.4049,31.3757,31.4049,74100.0
2006-06-07 14:35:00,53.76,53.88,53.76,53.82,86700.0,31.3932,31.4633,31.3932,31.4282,86700.0
2006-06-07 14:40:00,53.81,53.81,53.75,53.76,41800.0,31.4224,31.4224,31.3874,31.3932,41800.0
2006-06-07 14:45:00,53.77,53.78,53.67,53.69,71200.0,31.399,31.4049,31.3406,31.3523,71200.0
2006-06-07 14:50:00,53.69,53.82,53.69,53.75,59200.0,31.3523,31.4282,31.3523,31.3874,59200.0
2006-06-07 14:55:00,53.73,53.79,53.69,53.73,84000.0,31.3757,31.4107,31.3523,31.3757,84000.0
2006-06-07 15:00:00,53.73,53.8,53.72,53.77,73500.0,31.3757,31.4166,31.3698,31.399,73500.0
2006-06-07 15:05:00,53.76,53.77,53.64,53.7,99700.0,31.3932,31.399,31.3231,31.3582,99700.0
2006-06-07 15:10:00,53.7,53.72,53.62,53.67,93600.0,31.3582,31.3698,31.3114,31.3406,93600.0
2006-06-07 15:15:00,53.68,53.76,53.65,53.65,114900.0,31.3465,31.3932,31.329,31.329,114900.0
2006-06-07 15:20:00,53.65,53.83,53.65,53.7,86800.0,31.329,31.4341,31.329,31.3582,86800.0
2006-06-07 15:25:00,53.72,53.74,53.6,53.61,118800.0,31.3698,31.3815,31.2998,31.3056,118800.0
2006-06-07 15:30:00,53.62,53.63,53.55,53.57,76500.0,31.3114,31.3173,31.2706,31.2822,76500.0
2006-06-07 15:35:00,53.6,53.61,53.53,53.53,69100.0,31.2998,31.3056,31.2589,31.2589,69100.0
2006-06-07 15:40:00,53.54,53.55,53.51,53.52,112100.0,31.2647,31.2706,31.2472,31.2531,112100.0
2006-06-07 15:45:00,53.52,53.53,53.29,53.31,133900.0,31.2531,31.2589,31.1187,31.1304,133900.0
2006-06-07 15:50:00,53.3,53.31,53.16,53.22,244000.0,31.1246,31.1304,31.0428,31.0779,244000.0
2006-06-07 15:55:00,53.24,53.35,53.21,53.25,311100.0,31.0895,31.1538,31.072,31.0954,311100.0
2006-06-08 09:30:00,53.5,53.5,53.35,53.35,325500.0,31.2414,31.2414,31.1538,31.1538,325500.0
2006-06-08 09:35:00,53.35,54.0,53.3,54.0,250600.0,31.1538,31.5333,31.1246,31.5333,250600.0
2006-06-08 09:40:00,53.98,54.24,53.95,54.21,237900.0,31.5217,31.6735,31.5041,31.656,237900.0
2006-06-08 09:45:00,54.19,54.32,54.19,54.3,267100.0,31.6443,31.7202,31.6443,31.7085,267100.0
2006-06-08 09:50:00,54.28,54.51,54.26,54.36,474000.0,31.6969,31.8312,31.6852,31.7436,474000.0
2006-06-08 09:55:00,54.35,54.6,54.34,54.39,310100.0,31.7377,31.8837,31.7319,31.7611,310100.0
2006-06-08 10:00:00,54.4,54.5,54.3,54.44,354300.0,31.7669,31.8253,31.7085,31.7903,354300.0
2006-06-08 10:05:00,54.45,54.69,54.43,54.66,226200.0,31.7961,31.9363,31.7844,31.9188,226200.0
2006-06-08 10:10:00,54.66,54.98,54.64,54.92,405200.0,31.9188,32.1056,31.9071,32.0706,405200.0
2006-06-08 10:15:00,54.97,55.1,54.91,54.93,552700.0,32.0998,32.1757,32.0647,32.0764,552700.0
2006-06-08 10:20:00,54.94,54.95,54.88,54.89,355700.0,32.0823,32.0881,32.0472,32.0531,355700.0
2006-06-08 10:25:00,54.9,55.0,54.89,54.95,230800.0,32.0589,32.1173,32.0531,32.0881,230800.0
2006-06-08 10:30:00,54.95,55.03,54.87,54.87,390200.0,32.0881,32.1348,32.0414,32.0414,390200.0
2006-06-08 10:35:00,54.89,54.89,54.62,54.67,315100.0,32.0531,32.0531,31.8954,31.9246,315100.0
2006-06-08 10:40:00,54.67,54.7,54.51,54.58,236600.0,31.9246,31.9421,31.8312,31.872,236600.0
2006-06-08 10:45:00,54.59,54.96,54.58,54.87,170800.0,31.8779,32.0939,31.872,32.0414,170800.0
2006-06-08 10:50:00,54.85,54.88,54.69,54.69,131400.0,32.0297,32.0472,31.9363,31.9363,131400.0
2006-06-08 10:55:00,54.7,54.8,54.67,54.71,114200.0,31.9421,32.0005,31.9246,31.948,114200.0
2006-06-08 11:00:00,54.71,54.82,54.65,54.79,210800.0,31.948,32.0122,31.9129,31.9947,210800.0
2006-06-08 11:05:00,54.79,54.88,54.77,54.85,120600.0,31.9947,32.0472,31.983,32.0297,120600.0
2006-06-08 11:10:00,54.86,54.86,54.75,54.75,101400.0,32.0355,32.0355,31.9713,31.9713,101400.0
2006-06-08 11:15:00,54.75,54.75,54.45,54.45,133900.0,31.9713,31.9713,31.7961,31.7961,133900.0
2006-06-08 11:20:00,54.46,54.47,54.23,54.4,303000.0,31.802,31.8078,31.6677,31.7669,303000.0
2006-06-08 11:25:00,54.41,54.55,54.4,54.43,146200.0,31.7728,31.8545,31.7669,31.7844,146200.0
2006-06-08 11:30:00,54.42,54.46,54.35,54.39,299500.0,31.7786,31.802,31.7377,31.7611,299500.0
2006-06-08 11:35:00,54.4,54.5,54.37,54.5,130300.0,31.7669,31.8253,31.7494,31.8253,130300.0
2006-06-08 11:40:00,54.49,54.55,54.47,54.53,151400.0,31.8195,31.8545,31.8078,31.8428,151400.0
2006-06-08 11:45:00,54.52,54.54,54.34,54.52,194500.0,31.837,31.8487,31.7319,31.837,194500.0
2006-06-08 11:50:00,54.5,54.53,54.22,54.27,190400.0,31.8253,31.8428,31.6618,31.691,190400.0
2006-06-08 11:55:00,54.24,54.44,54.24,54.32,206300.0,31.6735,31.7903,31.6735,31.7202,206300.0
2006-06-08 12:00:00,54.32,54.41,54.31,54.37,91400.0,31.7202,31.7728,31.7144,31.7494,91400.0
2006-06-08 12:05:00,54.38,54.5,54.36,54.47,215800.0,31.7552,31.8253,31.7436,31.8078,215800.0
2006-06-08 12:10:00,54.47,54.59,54.44,54.48,113200.0,31.8078,31.8779,31.7903,31.8136,113200.0
2006-06-08 12:15:00,54.48,54.54,54.45,54.49,144800.0,31.8136,31.8487,31.7961,31.8195,144800.0
2006-06-08 12:20:00,54.5,54.52,54.47,54.48,86800.0,31.8253,31.837,31.8078,31.8136,86800.0
2006-06-08 12:25:00,54.49,54.54,54.44,54.46,176900.0,31.8195,31.8487,31.7903,31.802,176900.0
2006-06-08 12:30:00,54.44,54.53,54.4,54.53,77900.0,31.7903,31.8428,31.7669,31.8428,77900.0
2006-06-08 12:35:00,54.53,54.59,54.5,54.59,65100.0,31.8428,31.8779,31.8253,31.8779,65100.0
2006-06-08 12:40:00,54.59,54.59,54.47,54.52,77800.0,31.8779,31.8779,31.8078,31.837,77800.0
2006-06-08 12:45:00,54.53,54.61,54.5,54.6,57600.0,31.8428,31.8896,31.8253,31.8837,57600.0
2006-06-08 12:50:00,54.59,54.63,54.56,54.62,75100.0,31.8779,31.9012,31.8604,31.8954,75100.0
2006-06-08 12:55:00,54.63,54.65,54.56,54.57,113000.0,31.9012,31.9129,31.8604,31.8662,113000.0
2006-06-08 13:00:00,54.55,54.58,54.43,54.48,60100.0,31.8545,31.872,31.7844,31.8136,60100.0
2006-06-08 13:05:00,54.47,54.49,54.31,54.31,105100.0,31.8078,31.8195,31.7144,31.7144,105100.0
2006-06-08 13:10:00,54.32,54.47,54.3,54.46,85200.0,31.7202,31.8078,31.7085,31.802,85200.0
2006-06-08 13:15:00,54.46,54.54,54.42,54.47,91000.0,31.802,31.8487,31.7786,31.8078,91000.0
2006-06-08 13:20:00,54.47,54.49,54.45,54.49,95000.0,31.8078,31.8195,31.7961,31.8195,95000.0
2006-06-08 13:25:00,54.5,54.5,54.45,54.48,77500.0,31.8253,31.8253,31.7961,31.8136,77500.0
2006-06-08 13:30:00,54.49,54.54,54.45,54.5,92900.0,31.8195,31.8487,31.7961,31.8253,92900.0
2006-06-08 13:35:00,54.5,54.6,54.48,54.56,91200.0,31.8253,31.8837,31.8136,31.8604,91200.0
2006-06-08 13:40:00,54.56,54.59,54.52,54.52,266100.0,31.8604,31.8779,31.837,31.837,266100.0
2006-06-08 13:45:00,54.51,54.55,54.43,54.45,105600.0,31.8312,31.8545,31.7844,31.7961,105600.0
2006-06-08 13:50:00,54.43,54.53,54.41,54.53,90500.0,31.7844,31.8428,31.7728,31.8428,90500.0
2006-06-08 13:55:00,54.51,54.57,54.49,54.57,177800.0,31.8312,31.8662,31.8195,31.8662,177800.0
2006-06-08 14:00:00,54.55,54.59,54.47,54.48,111200.0,31.8545,31.8779,31.8078,31.8136,111200.0
2006-06-08 14:05:00,54.48,54.48,54.43,54.47,106600.0,31.8136,31.8136,31.7844,31.8078,106600.0
2006-06-08 14:10:00,54.46,54.49,54.42,54.49,43800.0,31.802,31.8195,31.7786,31.8195,43800.0
2006-06-08 14:15:00,54.48,54.57,54.39,54.5,88200.0,31.8136,31.8662,31.7611,31.8253,88200.0
2006-06-08 14:20:00,54.51,54.51,54.43,54.48,120100.0,31.8312,31.8312,31.7844,31.8136,120100.0
2006-06-08 14:25:00,54.48,54.56,54.43,54.44,105400.0,31.8136,31.8604,31.7844,31.7903,105400.0
2006-06-08 14:30:00,54.44,54.53,54.43,54.53,154600.0,31.7903,31.8428,31.7844,31.8428,154600.0
2006-06-08 14:35:00,54.54,54.65,54.5,54.65,183900.0,31.8487,31.9129,31.8253,31.9129,183900.0
2006-06-08 14:40:00,54.65,54.68,54.59,54.63,140200.0,31.9129,31.9304,31.8779,31.9012,140200.0
2006-06-08 14:45:00,54.63,54.72,54.6,54.66,138100.0,31.9012,31.9538,31.8837,31.9188,138100.0
2006-06-08 14:50:00,54.66,54.71,54.63,54.68,201500.0,31.9188,31.948,31.9012,31.9304,201500.0
2006-06-08 14:55:00,54.68,54.71,54.55,54.59,107700.0,31.9304,31.948,31.8545,31.8779,107700.0
2006-06-08 15:00:00,54.62,54.75,54.6,54.7,182500.0,31.8954,31.9713,31.8837,31.9421,182500.0
2006-06-08 15:05:00,54.7,54.74,54.65,54.72,114300.0,31.9421,31.9655,31.9129,31.9538,114300.0
2006-06-08 15:10:00,54.73,54.83,54.4,54.76,284000.0,31.9596,32.018,31.7669,31.9772,284000.0
2006-06-08 15:15:00,54.76,54.83,54.74,54.78,164400.0,31.9772,32.018,31.9655,31.9888,164400.0
2006-06-08 15:20:00,54.77,54.79,54.68,54.7,90600.0,31.983,31.9947,31.9304,31.9421,90600.0
2006-06-08 15:25:00,54.7,54.76,54.69,54.72,139500.0,31.9421,31.9772,31.9363,31.9538,139500.0
2006-06-08 15:30:00,54.72,54.85,54.7,54.81,187500.0,31.9538,32.0297,31.9421,32.0063,187500.0
2006-06-08 15:35:00,54.82,54.91,54.78,54.87,235400.0,32.0122,32.0647,31.9888,32.0414,235400.0
2006-06-08 15:40:00,54.86,54.88,54.73,54.84,191100.0,32.0355,32.0472,31.9596,32.0239,191100.0
2006-06-08 15:45:00,54.85,54.89,54.7,54.75,258900.0,32.0297,32.0531,31.9421,31.9713,258900.0
2006-06-08 15:50:00,54.74,54.77,54.7,54.74,292500.0,31.9655,31.983,31.9421,31.9655,292500.0
2006-06-08 15:55:00,54.74,54.79,54.72,54.72,293200.0,31.9655,31.9947,31.9538,31.9538,293200.0
2006-06-09 09:30:00,54.52,54.74,54.47,54.53,393500.0,31.837,31.9655,31.8078,31.8428,393500.0
2006-06-09 09:35:00,54.57,54.74,54.46,54.6,125100.0,31.8662,31.9655,31.802,31.8837,125100.0
2006-06-09 09:40:00,54.58,54.65,54.42,54.55,94300.0,31.872,31.9129,31.7786,31.8545,94300.0
2006-06-09 09:45:00,54.54,54.95,54.54,54.77,159900.0,31.8487,32.0881,31.8487,31.983,159900.0
2006-06-09 09:50:00,54.82,54.84,54.69,54.78,200300.0,32.0122,32.0239,31.9363,31.9888,200300.0
2006-06-09 09:55:00,54.77,55.0,54.77,54.8,170000.0,31.983,32.1173,31.983,32.0005,170000.0
2006-06-09 10:00:00,54.78,55.0,54.78,54.91,196300.0,31.9888,32.1173,31.9888,32.0647,196300.0
2006-06-09 10:05:00,54.91,54.93,54.86,54.93,52200.0,32.0647,32.0764,32.0355,32.0764,52200.0
2006-06-09 10:10:00,54.93,54.95,54.8,54.8,127900.0,32.0764,32.0881,32.0005,32.0005,127900.0
2006-06-09 10:15:00,54.8,54.84,54.7,54.84,143100.0,32.0005,32.0239,31.9421,32.0239,143100.0
2006-06-09 10:20:00,54.87,54.93,54.81,54.84,62400.0,32.0414,32.0764,32.0063,32.0239,62400.0
2006-06-09 10:25:00,54.84,54.97,54.84,54.92,90000.0,32.0239,32.0998,32.0239,32.0706,90000.0
2006-06-09 10:30:00,54.91,54.99,54.82,54.82,84000.0,32.0647,32.1115,32.0122,32.0122,84000.0
2006-06-09 10:35:00,54.82,54.83,54.78,54.79,75000.0,32.0122,32.018,31.9888,31.9947,75000.0
2006-06-09 10:40:00,54.78,54.84,54.7,54.7,113500.0,31.9888,32.0239,31.9421,31.9421,113500.0
2006-06-09 10:45:00,54.7,54.8,54.7,54.8,70300.0,31.9421,32.0005,31.9421,32.0005,70300.0
2006-06-09 10:50:00,54.77,54.85,54.74,54.75,138400.0,31.983,32.0297,31.9655,31.9713,138400.0
2006-06-09 10:55:00,54.74,54.75,54.66,54.67,132000.0,31.9655,31.9713,31.9188,31.9246,132000.0
2006-06-09 11:00:00,54.66,54.78,54.66,54.78,44200.0,31.9188,31.9888,31.9188,31.9888,44200.0
2006-06-09 11:05:00,54.78,54.81,54.74,54.77,63700.0,31.9888,32.0063,31.9655,31.983,63700.0
2006-06-09 11:10:00,54.77,54.84,54.76,54.79,54500.0,31.983,32.0239,31.9772,31.9947,54500.0
2006-06-09 11:15:00,54.77,54.85,54.77,54.81,75600.0,31.983,32.0297,31.983,32.0063,75600.0
2006-06-09 11:20:00,54.8,54.9,54.79,54.87,82700.0,32.0005,32.0589,31.9947,32.0414,82700.0
2006-06-09 11:25:00,54.86,54.91,54.85,54.9,78100.0,32.0355,32.0647,32.0297,32.0589,78100.0
2006-06-09 11:30:00,54.89,54.99,54.88,54.88,85300.0,32.0531,32.1115,32.0472,32.0472,85300.0
2006-06-09 11:35:00,54.88,54.89,54.71,54.71,93500.0,32.0472,32.0531,31.948,31.948,93500.0
2006-06-09 11:40:00,54.71,54.71,54.65,54.66,134000.0,31.948,31.948,31.9129,31.9188,134000.0
2006-06-09 11:45:00,54.66,54.67,54.54,54.56,88400.0,31.9188,31.9246,31.8487,31.8604,88400.0
2006-06-09 11:50:00,54.55,54.56,54.42,54.45,97400.0,31.8545,31.8604,31.7786,31.7961,97400.0
2006-06-09 11:55:00,54.45,54.48,54.39,54.48,129800.0,31.7961,31.8136,31.7611,31.8136,129800.0
2006-06-09 12:00:00,54.46,54.5,54.45,54.45,46300.0,31.802,31.8253,31.7961,31.7961,46300.0
2006-06-09 12:05:00,54.46,54.55,54.45,54.5,56700.0,31.802,31.8545,31.7961,31.8253,56700.0
2006-06-09 12:10:00,54.51,54.57,54.46,54.46,59900.0,31.8312,31.8662,31.802,31.802,59900.0
2006-06-09 12:15:00,54.47,54.49,54.42,54.45,62100.0,31.8078,31.8195,31.7786,31.7961,62100.0
2006-06-09 12:20:00,54.44,54.44,54.39,54.4,43800.0,31.7903,31.7903,31.7611,31.7669,43800.0
2006-06-09 12:25:00,54.4,54.4,54.31,54.37,40300.0,31.7669,31.7669,31.7144,31.7494,40300.0
2006-06-09 12:30:00,54.39,54.41,54.32,54.33,53500.0,31.7611,31.7728,31.7202,31.7261,53500.0
2006-06-09 12:35:00,54.33,54.33,54.25,54.29,93500.0,31.7261,31.7261,31.6793,31.7027,93500.0
2006-06-09 12:40:00,54.27,54.3,54.25,54.28,66600.0,31.691,31.7085,31.6793,31.6969,66600.0
2006-06-09 12:45:00,54.28,54.29,54.22,54.29,57100.0,31.6969,31.7027,31.6618,31.7027,57100.0
2006-06-09 12:50:00,54.29,54.3,54.26,54.3,69900.0,31.7027,31.7085,31.6852,31.7085,69900.0
2006-06-09 12:55:00,54.27,54.28,54.12,54.2,92300.0,31.691,31.6969,31.6034,31.6501,92300.0
2006-06-09 13:00:00,54.21,54.23,54.11,54.21,45100.0,31.656,31.6677,31.5976,31.656,45100.0
2006-06-09 13:05:00,54.21,54.28,54.15,54.28,28900.0,31.656,31.6969,31.6209,31.6969,28900.0
2006-06-09 13:10:00,54.28,54.31,54.21,54.3,121800.0,31.6969,31.7144,31.656,31.7085,121800.0
2006-06-09 13:15:00,54.3,54.34,54.26,54.32,75900.0,31.7085,31.7319,31.6852,31.7202,75900.0
2006-06-09 13:20:00,54.33,54.43,54.29,54.42,40600.0,31.7261,31.7844,31.7027,31.7786,40600.0
2006-06-09 13:25:00,54.41,54.49,54.41,54.47,44500.0,31.7728,31.8195,31.7728,31.8078,44500.0
2006-06-09 13:30:00,54.47,54.47,54.4,54.44,69100.0,31.8078,31.8078,31.7669,31.7903,69100.0
2006-06-09 13:35:00,54.44,54.47,54.32,54.37,60400.0,31.7903,31.8078,31.7202,31.7494,60400.0
2006-06-09 13:40:00,54.37,54.38,54.27,54.28,54000.0,31.7494,31.7552,31.691,31.6969,54000.0
2006-06-09 13:45:00,54.28,54.29,54.17,54.24,89100.0,31.6969,31.7027,31.6326,31.6735,89100.0
2006-06-09 13:50:00,54.23,54.35,54.23,54.33,37200.0,31.6677,31.7377,31.6677,31.7261,37200.0
2006-06-09 13:55:00,54.34,54.38,54.31,54.31,54100.0,31.7319,31.7552,31.7144,31.7144,54100.0
2006-06-09 14:00:00,54.31,54.37,54.27,54.37,38000.0,31.7144,31.7494,31.691,31.7494,38000.0
2006-06-09 14:05:00,54.37,54.39,54.31,54.35,51500.0,31.7494,31.7611,31.7144,31.7377,51500.0
2006-06-09 14:10:00,54.35,54.41,54.34,54.37,124300.0,31.7377,31.7728,31.7319,31.7494,124300.0
2006-06-09 14:15:00,54.37,54.39,54.37,54.38,52100.0,31.7494,31.7611,31.7494,31.7552,52100.0
2006-06-09 14:20:00,54.39,54.56,54.39,54.53,85600.0,31.7611,31.8604,31.7611,31.8428,85600.0
2006-06-09 14:25:00,54.52,54.6,54.49,54.58,46200.0,31.837,31.8837,31.8195,31.872,46200.0
2006-06-09 14:30:00,54.6,54.62,54.57,54.58,175700.0,31.8837,31.8954,31.8662,31.872,175700.0
2006-06-09 14:35:00,54.59,54.61,54.53,54.57,70000.0,31.8779,31.8896,31.8428,31.8662,70000.0
2006-06-09 14:40:00,54.56,54.59,54.53,54.53,47200.0,31.8604,31.8779,31.8428,31.8428,47200.0
2006-06-09 14:45:00,54.55,54.62,54.53,54.57,38700.0,31.8545,31.8954,31.8428,31.8662,38700.0
2006-06-09 14:50:00,54.57,54.62,54.55,54.61,56200.0,31.8662,31.8954,31.8545,31.8896,56200.0
2006-06-09 14:55:00,54.61,54.62,54.49,54.49,50900.0,31.8896,31.8954,31.8195,31.8195,50900.0
2006-06-09 15:00:00,54.49,54.53,54.41,54.46,101300.0,31.8195,31.8428,31.7728,31.802,101300.0
2006-06-09 15:05:00,54.46,54.62,54.45,54.56,92900.0,31.802,31.8954,31.7961,31.8604,92900.0
2006-06-09 15:10:00,54.55,54.64,54.52,54.6,108200.0,31.8545,31.9071,31.837,31.8837,108200.0
2006-06-09 15:15:00,54.6,54.68,54.6,54.64,65400.0,31.8837,31.9304,31.8837,31.9071,65400.0
2006-06-09 15:20:00,54.63,54.74,54.62,54.63,143800.0,31.9012,31.9655,31.8954,31.9012,143800.0
2006-06-09 15:25:00,54.6,54.75,54.6,54.69,87400.0,31.8837,31.9713,31.8837,31.9363,87400.0
2006-06-09 15:30:00,54.69,54.69,54.55,54.58,74300.0,31.9363,31.9363,31.8545,31.872,74300.0
2006-06-09 15:35:00,54.58,54.58,54.44,54.53,134600.0,31.872,31.872,31.7903,31.8428,134600.0
2006-06-09 15:40:00,54.54,54.59,54.46,54.54,103900.0,31.8487,31.8779,31.802,31.8487,103900.0
2006-06-09 15:45:00,54.54,54.59,54.48,54.57,52800.0,31.8487,31.8779,31.8136,31.8662,52800.0
2006-06-09 15:50:00,54.57,54.57,54.43,54.46,202300.0,31.8662,31.8662,31.7844,31.802,202300.0
2006-06-09 15:55:00,54.45,54.48,54.39,54.41,292100.0,31.7961,31.8136,31.7611,31.7728,292100.0
2006-06-12 09:30:00,54.57,54.57,54.3,54.38,288100.0,31.8662,31.8662,31.7085,31.7552,288100.0
2006-06-12 09:35:00,54.35,54.45,54.25,54.4,49200.0,31.7377,31.7961,31.6793,31.7669,49200.0
2006-06-12 09:40:00,54.42,54.54,54.39,54.48,36900.0,31.7786,31.8487,31.7611,31.8136,36900.0
2006-06-12 09:45:00,54.49,54.49,54.28,54.4,65000.0,31.8195,31.8195,31.6969,31.7669,65000.0
2006-06-12 09:50:00,54.35,54.39,54.16,54.22,118800.0,31.7377,31.7611,31.6268,31.6618,118800.0
2006-06-12 09:55:00,54.22,54.28,54.2,54.28,110000.0,31.6618,31.6969,31.6501,31.6969,110000.0
2006-06-12 10:00:00,54.28,54.49,54.24,54.3,80100.0,31.6969,31.8195,31.6735,31.7085,80100.0
2006-06-12 10:05:00,54.29,54.38,54.28,54.35,39900.0,31.7027,31.7552,31.6969,31.7377,39900.0
2006-06-12 10:10:00,54.34,54.34,54.26,54.3,81000.0,31.7319,31.7319,31.6852,31.7085,81000.0
2006-06-12 10:15:00,54.3,54.31,54.24,54.28,64300.0,31.7085,31.7144,31.6735,31.6969,64300.0
2006-06-12 10:20:00,54.29,54.45,54.29,54.42,52300.0,31.7027,31.7961,31.7027,31.7786,52300.0
2006-06-12 10:25:00,54.41,54.47,54.38,54.45,45100.0,31.7728,31.8078,31.7552,31.7961,45100.0
2006-06-12 10:30:00,54.44,54.54,54.43,54.5,50300.0,31.7903,31.8487,31.7844,31.8253,50300.0
2006-06-12 10:35:00,54.52,54.67,54.5,54.67,64600.0,31.837,31.9246,31.8253,31.9246,64600.0
2006-06-12 10:40:00,54.67,54.75,54.67,54.69,63000.0,31.9246,31.9713,31.9246,31.9363,63000.0
2006-06-12 10:45:00,54.69,54.71,54.66,54.69,56000.0,31.9363,31.948,31.9188,31.9363,56000.0
2006-06-12 10:50:00,54.69,54.75,54.68,54.74,53500.0,31.9363,31.9713,31.9304,31.9655,53500.0
2006-06-12 10:55:00,54.74,54.74,54.67,54.69,48700.0,31.9655,31.9655,31.9246,31.9363,48700.0
2006-06-12 11:00:00,54.69,54.69,54.57,54.61,78600.0,31.9363,31.9363,31.8662,31.8896,78600.0
2006-06-12 11:05:00,54.61,54.69,54.59,54.68,54400.0,31.8896,31.9363,31.8779,31.9304,54400.0
2006-06-12 11:10:00,54.67,54.69,54.65,54.67,48700.0,31.9246,31.9363,31.9129,31.9246,48700.0
2006-06-12 11:15:00,54.67,54.68,54.6,54.64,58400.0,31.9246,31.9304,31.8837,31.9071,58400.0
2006-06-12 11:20:00,54.63,54.64,54.46,54.46,66100.0,31.9012,31.9071,31.802,31.802,66100.0
2006-06-12 11:25:00,54.47,54.57,54.46,54.47,69800.0,31.8078,31.8662,31.802,31.8078,69800.0
2006-06-12 11:30:00,54.48,54.63,54.46,54.61,150400.0,31.8136,31.9012,31.802,31.8896,150400.0
2006-06-12 11:35:00,54.61,54.71,54.59,54.66,51000.0,31.8896,31.948,31.8779,31.9188,51000.0
2006-06-12 11:40:00,54.66,54.72,54.66,54.7,53600.0,31.9188,31.9538,31.9188,31.9421,53600.0
2006-06-12 11:45:00,54.7,54.77,54.67,54.75,61000.0,31.9421,31.983,31.9246,31.9713,61000.0
2006-06-12 11:50:00,54.79,54.9,54.79,54.82,133500.0,31.9947,32.0589,31.9947,32.0122,133500.0
2006-06-12 11:55:00,54.82,54.92,54.76,54.89,34900.0,32.0122,32.0706,31.9772,32.0531,34900.0
2006-06-12 12:00:00,54.88,54.9,54.79,54.8,46600.0,32.0472,32.0589,31.9947,32.0005,46600.0
2006-06-12 12:05:00,54.81,54.85,54.77,54.82,30800.0,32.0063,32.0297,31.983,32.0122,30800.0
2006-06-12 12:10:00,54.81,54.81,54.76,54.78,21000.0,32.0063,32.0063,31.9772,31.9888,21000.0
2006-06-12 12:15:00,54.78,54.91,54.78,54.86,54100.0,31.9888,32.0647,31.9888,32.0355,54100.0
2006-06-12 12:20:00,54.86,54.86,54.76,54.81,67600.0,32.0355,32.0355,31.9772,32.0063,67600.0
2006-06-12 12:25:00,54.82,54.85,54.78,54.81,68100.0,32.0122,32.0297,31.9888,32.0063,68100.0
2006-06-12 12:30:00,54.8,54.84,54.78,54.83,63500.0,32.0005,32.0239,31.9888,32.018,63500.0
2006-06-12 12:35:00,54.84,54.86,54.79,54.79,82800.0,32.0239,32.0355,31.9947,31.9947,82800.0
2006-06-12 12:40:00,54.79,54.83,54.76,54.79,79200.0,31.9947,32.018,31.9772,31.9947,79200.0
2006-06-12 12:45:00,54.8,54.84,54.75,54.82,37600.0,32.0005,32.0239,31.9713,32.0122,37600.0
2006-06-12 12:50:00,54.82,54.85,54.8,54.81,22800.0,32.0122,32.0297,32.0005,32.0063,22800.0
2006-06-12 12:55:00,54.8,54.82,54.75,54.76,51000.0,32.0005,32.0122,31.9713,31.9772,51000.0
2006-06-12 13:00:00,54.75,54.76,54.72,54.73,23300.0,31.9713,31.9772,31.9538,31.9596,23300.0
2006-06-12 13:05:00,54.72,54.82,54.72,54.79,68500.0,31.9538,32.0122,31.9538,31.9947,68500.0
2006-06-12 13:10:00,54.79,54.79,54.75,54.76,26600.0,31.9947,31.9947,31.9713,31.9772,26600.0
2006-06-12 13:15:00,54.76,54.77,54.72,54.77,47700.0,31.9772,31.983,31.9538,31.983,47700.0
2006-06-12 13:20:00,54.77,54.8,54.76,54.77,30800.0,31.983,32.0005,31.9772,31.983,30800.0
2006-06-12 13:25:00,54.79,54.81,54.76,54.8,44800.0,31.9947,32.0063,31.9772,32.0005,44800.0
2006-06-12 13:30:00,54.8,54.84,54.8,54.82,26600.0,32.0005,32.0239,32.0005,32.0122,26600.0
2006-06-12 13:35:00,54.82,54.83,54.76,54.78,57700.0,32.0122,32.018,31.9772,31.9888,57700.0
2006-06-12 13:40:00,54.77,54.79,54.73,54.73,51500.0,31.983,31.9947,31.9596,31.9596,51500.0
2006-06-12 13:45:00,54.73,54.77,54.71,54.74,45000.0,31.9596,31.983,31.948,31.9655,45000.0
2006-06-12 13:50:00,54.74,54.78,54.71,54.74,31500.0,31.9655,31.9888,31.948,31.9655,31500.0
2006-06-12 13:55:00,54.75,54.77,54.72,54.73,46400.0,31.9713,31.983,31.9538,31.9596,46400.0
2006-06-12 14:00:00,54.73,54.74,54.69,54.71,55200.0,31.9596,31.9655,31.9363,31.948,55200.0
2006-06-12 14:05:00,54.7,54.71,54.6,54.62,88300.0,31.9421,31.948,31.8837,31.8954,88300.0
2006-06-12 14:10:00,54.61,54.68,54.6,54.6,75300.0,31.8896,31.9304,31.8837,31.8837,75300.0
2006-06-12 14:15:00,54.6,54.62,54.59,54.61,62000.0,31.8837,31.8954,31.8779,31.8896,62000.0
2006-06-12 14:20:00,54.6,54.61,54.52,54.58,54400.0,31.8837,31.8896,31.837,31.872,54400.0
2006-06-12 14:25:00,54.58,54.62,54.54,54.56,29100.0,31.872,31.8954,31.8487,31.8604,29100.0
2006-06-12 14:30:00,54.57,54.59,54.52,54.55,40200.0,31.8662,31.8779,31.837,31.8545,40200.0
2006-06-12 14:35:00,54.56,54.58,54.52,54.52,53000.0,31.8604,31.872,31.837,31.837,53000.0
2006-06-12 14:40:00,54.52,54.52,54.46,54.5,99400.0,31.837,31.837,31.802,31.8253,99400.0
2006-06-12 14:45:00,54.5,54.55,54.5,54.52,71300.0,31.8253,31.8545,31.8253,31.837,71300.0
2006-06-12 14:50:00,54.53,54.58,54.5,54.54,51500.0,31.8428,31.872,31.8253,31.8487,51500.0
2006-06-12 14:55:00,54.53,54.54,54.47,54.48,84100.0,31.8428,31.8487,31.8078,31.8136,84100.0
2006-06-12 15:00:00,54.47,54.53,54.46,54.5,67800.0,31.8078,31.8428,31.802,31.8253,67800.0
2006-06-12 15:05:00,54.5,54.54,54.48,54.49,91500.0,31.8253,31.8487,31.8136,31.8195,91500.0
2006-06-12 15:10:00,54.5,54.53,54.48,54.5,72300.0,31.8253,31.8428,31.8136,31.8253,72300.0
2006-06-12 15:15:00,54.5,54.52,54.39,54.4,100800.0,31.8253,31.837,31.7611,31.7669,100800.0
2006-06-12 15:20:00,54.4,54.46,54.37,54.4,90100.0,31.7669,31.802,31.7494,31.7669,90100.0
2006-06-12 15:25:00,54.39,54.39,54.29,54.34,91600.0,31.7611,31.7611,31.7027,31.7319,91600.0
2006-06-12 15:30:00,54.34,54.39,54.26,54.27,100700.0,31.7319,31.7611,31.6852,31.691,100700.0
2006-06-12 15:35:00,54.27,54.37,54.27,54.36,84300.0,31.691,31.7494,31.691,31.7436,84300.0
2006-06-12 15:40:00,54.36,54.42,54.27,54.42,99700.0,31.7436,31.7786,31.691,31.7786,99700.0
2006-06-12 15:45:00,54.42,54.49,54.4,54.47,114000.0,31.7786,31.8195,31.7669,31.8078,114000.0
2006-06-12 15:50:00,54.47,54.48,54.26,54.34,189600.0,31.8078,31.8136,31.6852,31.7319,189600.0
2006-06-12 15:55:00,54.35,54.38,54.3,54.3,297400.0,31.7377,31.7552,31.7085,31.7085,297400.0
2006-06-13 09:30:00,54.32,54.38,54.25,54.32,251000.0,31.7202,31.7552,31.6793,31.7202,251000.0
2006-06-13 09:35:00,54.32,54.64,54.3,54.63,170700.0,31.7202,31.9071,31.7085,31.9012,170700.0
2006-06-13 09:40:00,54.62,54.75,54.6,54.75,132300.0,31.8954,31.9713,31.8837,31.9713,132300.0
2006-06-13 09:45:00,54.73,54.81,54.57,54.8,143100.0,31.9596,32.0063,31.8662,32.0005,143100.0
2006-06-13 09:50:00,54.78,54.91,54.73,54.86,190600.0,31.9888,32.0647,31.9596,32.0355,190600.0
2006-06-13 09:55:00,54.86,54.88,54.72,54.86,166500.0,32.0355,32.0472,31.9538,32.0355,166500.0
2006-06-13 10:00:00,54.88,54.88,54.73,54.82,200000.0,32.0472,32.0472,31.9596,32.0122,200000.0
2006-06-13 10:05:00,54.82,54.86,54.75,54.79,165700.0,32.0122,32.0355,31.9713,31.9947,165700.0
2006-06-13 10:10:00,54.79,54.89,54.75,54.76,120300.0,31.9947,32.0531,31.9713,31.9772,120300.0
2006-06-13 10:15:00,54.77,54.88,54.67,54.69,131200.0,31.983,32.0472,31.9246,31.9363,131200.0
2006-06-13 10:20:00,54.69,54.81,54.58,54.7,129200.0,31.9363,32.0063,31.872,31.9421,129200.0
2006-06-13 10:25:00,54.72,54.83,54.66,54.8,148900.0,31.9538,32.018,31.9188,32.0005,148900.0
2006-06-13 10:30:00,54.8,54.93,54.73,54.85,188100.0,32.0005,32.0764,31.9596,32.0297,188100.0
2006-06-13 10:35:00,54.85,54.88,54.77,54.87,197200.0,32.0297,32.0472,31.983,32.0414,197200.0
2006-06-13 10:40:00,54.88,54.94,54.78,54.83,133700.0,32.0472,32.0823,31.9888,32.018,133700.0
2006-06-13 10:45:00,54.83,54.93,54.76,54.84,105700.0,32.018,32.0764,31.9772,32.0239,105700.0
2006-06-13 10:50:00,54.84,54.89,54.81,54.89,82100.0,32.0239,32.0531,32.0063,32.0531,82100.0
2006-06-13 10:55:00,54.9,54.95,54.8,54.88,108500.0,32.0589,32.0881,32.0005,32.0472,108500.0
2006-06-13 11:00:00,54.87,54.93,54.83,54.86,156400.0,32.0414,32.0764,32.018,32.0355,156400.0
2006-06-13 11:05:00,54.86,54.92,54.84,54.85,160100.0,32.0355,32.0706,32.0239,32.0297,160100.0
2006-06-13 11:10:00,54.85,54.96,54.85,54.91,148900.0,32.0297,32.0939,32.0297,32.0647,148900.0
2006-06-13 11:15:00,54.92,54.98,54.89,54.94,164600.0,32.0706,32.1056,32.0531,32.0823,164600.0
2006-06-13 11:20:00,54.94,54.96,54.87,54.96,95300.0,32.0823,32.0939,32.0414,32.0939,95300.0
2006-06-13 11:25:00,54.95,54.99,54.91,54.92,118100.0,32.0881,32.1115,32.0647,32.0706,118100.0
2006-06-13 11:30:00,54.93,55.04,54.93,55.04,125300.0,32.0764,32.1407,32.0764,32.1407,125300.0
2006-06-13 11:35:00,55.03,55.06,54.99,55.02,148500.0,32.1348,32.1523,32.1115,32.129,148500.0
2006-06-13 11:40:00,55.02,55.06,55.0,55.02,99400.0,32.129,32.1523,32.1173,32.129,99400.0
2006-06-13 11:45:00,55.03,55.24,55.03,55.24,140200.0,32.1348,32.2574,32.1348,32.2574,140200.0
2006-06-13 11:50:00,55.24,55.24,55.1,55.19,169900.0,32.2574,32.2574,32.1757,32.2282,169900.0
2006-06-13 11:55:00,55.18,55.23,55.13,55.21,90000.0,32.2224,32.2516,32.1932,32.2399,90000.0
2006-06-13 12:00:00,55.21,55.25,55.13,55.2,129500.0,32.2399,32.2633,32.1932,32.2341,129500.0
2006-06-13 12:05:00,55.2,55.25,55.12,55.18,100500.0,32.2341,32.2633,32.1874,32.2224,100500.0
2006-06-13 12:10:00,55.19,55.24,55.16,55.18,100600.0,32.2282,32.2574,32.2107,32.2224,100600.0
2006-06-13 12:15:00,55.16,55.17,55.08,55.15,90600.0,32.2107,32.2166,32.164,32.2049,90600.0
2006-06-13 12:20:00,55.14,55.16,55.07,55.09,69300.0,32.1991,32.2107,32.1582,32.1699,69300.0
2006-06-13 12:25:00,55.08,55.12,55.04,55.06,68500.0,32.164,32.1874,32.1407,32.1523,68500.0
2006-06-13 12:30:00,55.05,55.11,55.04,55.1,82400.0,32.1465,32.1815,32.1407,32.1757,82400.0
2006-06-13 12:35:00,55.1,55.15,55.07,55.07,86800.0,32.1757,32.2049,32.1582,32.1582,86800.0
2006-06-13 12:40:00,55.07,55.14,55.05,55.14,114900.0,32.1582,32.1991,32.1465,32.1991,114900.0
2006-06-13 12:45:00,55.14,55.15,55.09,55.09,41200.0,32.1991,32.2049,32.1699,32.1699,41200.0
2006-06-13 12:50:00,55.1,55.13,55.03,55.08,65800.0,32.1757,32.1932,32.1348,32.164,65800.0
2006-06-13 12:55:00,55.09,55.13,55.03,55.03,55700.0,32.1699,32.1932,32.1348,32.1348,55700.0
2006-06-13 13:00:00,55.04,55.04,54.89,54.93,100000.0,32.1407,32.1407,32.0531,32.0764,100000.0
2006-06-13 13:05:00,54.93,54.94,54.88,54.9,73500.0,32.0764,32.0823,32.0472,32.0589,73500.0
2006-06-13 13:10:00,54.91,54.92,54.83,54.9,67100.0,32.0647,32.0706,32.018,32.0589,67100.0
2006-06-13 13:15:00,54.9,54.94,54.88,54.92,48200.0,32.0589,32.0823,32.0472,32.0706,48200.0
2006-06-13 13:20:00,54.93,54.99,54.88,54.92,63200.0,32.0764,32.1115,32.0472,32.0706,63200.0
2006-06-13 13:25:00,54.91,54.95,54.87,54.91,57700.0,32.0647,32.0881,32.0414,32.0647,57700.0
2006-06-13 13:30:00,54.92,54.93,54.85,54.87,90200.0,32.0706,32.0764,32.0297,32.0414,90200.0
2006-06-13 13:35:00,54.88,54.96,54.86,54.86,56800.0,32.0472,32.0939,32.0355,32.0355,56800.0
2006-06-13 13:40:00,54.88,55.0,54.85,54.97,75400.0,32.0472,32.1173,32.0297,32.0998,75400.0
2006-06-13 13:45:00,54.97,55.09,54.92,55.04,84600.0,32.0998,32.1699,32.0706,32.1407,84600.0
2006-06-13 13:50:00,55.03,55.08,54.95,54.97,64700.0,32.1348,32.164,32.0881,32.0998,64700.0
2006-06-13 13:55:00,54.96,55.0,54.92,54.96,96000.0,32.0939,32.1173,32.0706,32.0939,96000.0
2006-06-13 14:00:00,54.95,54.98,54.92,54.97,70100.0,32.0881,32.1056,32.0706,32.0998,70100.0
2006-06-13 14:05:00,54.97,54.97,54.84,54.89,115800.0,32.0998,32.0998,32.0239,32.0531,115800.0
2006-06-13 14:10:00,54.91,54.91,54.81,54.83,73700.0,32.0647,32.0647,32.0063,32.018,73700.0
2006-06-13 14:15:00,54.83,54.88,54.8,54.83,112500.0,32.018,32.0472,32.0005,32.018,112500.0
2006-06-13 14:20:00,54.82,54.85,54.74,54.74,110900.0,32.0122,32.0297,31.9655,31.9655,110900.0
2006-06-13 14:25:00,54.75,54.9,54.72,54.82,120600.0,31.9713,32.0589,31.9538,32.0122,120600.0
2006-06-13 14:30:00,54.82,54.84,54.66,54.66,102600.0,32.0122,32.0239,31.9188,31.9188,102600.0
2006-06-13 14:35:00,54.65,54.75,54.6,54.67,134600.0,31.9129,31.9713,31.8837,31.9246,134600.0
2006-06-13 14:40:00,54.67,54.8,54.64,54.77,122800.0,31.9246,32.0005,31.9071,31.983,122800.0
2006-06-13 14:45:00,54.78,54.79,54.56,54.58,147500.0,31.9888,31.9947,31.8604,31.872,147500.0
2006-06-13 14:50:00,54.58,54.64,54.52,54.56,106200.0,31.872,31.9071,31.837,31.8604,106200.0
2006-06-13 14:55:00,54.56,54.65,54.56,54.6,137200.0,31.8604,31.9129,31.8604,31.8837,137200.0
2006-06-13 15:00:00,54.61,54.61,54.4,54.52,137300.0,31.8896,31.8896,31.7669,31.837,137300.0
2006-06-13 15:05:00,54.49,54.55,54.42,54.44,90200.0,31.8195,31.8545,31.7786,31.7903,90200.0
2006-06-13 15:10:00,54.44,54.52,54.4,54.41,201500.0,31.7903,31.837,31.7669,31.7728,201500.0
2006-06-13 15:15:00,54.44,54.52,54.35,54.48,113000.0,31.7903,31.837,31.7377,31.8136,113000.0
2006-06-13 15:20:00,54.47,54.65,54.45,54.55,191900.0,31.8078,31.9129,31.7961,31.8545,191900.0
2006-06-13 15:25:00,54.52,54.99,54.51,54.74,226400.0,31.837,32.1115,31.8312,31.9655,226400.0
2006-06-13 15:30:00,54.74,55.0,54.66,54.98,152000.0,31.9655,32.1173,31.9188,32.1056,152000.0
2006-06-13 15:35:00,54.97,54.99,54.67,54.74,155400.0,32.0998,32.1115,31.9246,31.9655,155400.0
2006-06-13 15:40:00,54.73,54.99,54.63,54.64,163100.0,31.9596,32.1115,31.9012,31.9071,163100.0
2006-06-13 15:45:00,54.63,54.99,54.33,54.36,205800.0,31.9012,32.1115,31.7261,31.7436,205800.0
2006-06-13 15:50:00,54.33,54.99,54.13,54.22,213000.0,31.7261,32.1115,31.6093,31.6618,213000.0
2006-06-13 15:55:00,54.22,54.99,54.1,54.15,477200.0,31.6618,32.1115,31.5917,31.6209,477200.0
2006-06-14 09:30:00,54.0,54.28,53.9,54.26,312300.0,31.5333,31.6969,31.475,31.6852,312300.0
2006-06-14 09:35:00,54.27,54.43,54.21,54.29,112600.0,31.691,31.7844,31.656,31.7027,112600.0
2006-06-14 09:40:00,54.3,54.39,54.08,54.15,130700.0,31.7085,31.7611,31.5801,31.6209,130700.0
2006-06-14 09:45:00,54.15,54.25,54.09,54.21,57000.0,31.6209,31.6793,31.5859,31.656,57000.0
2006-06-14 09:50:00,54.21,54.31,54.14,54.27,140700.0,31.656,31.7144,31.6151,31.691,140700.0
2006-06-14 09:55:00,54.28,54.28,54.11,54.18,91400.0,31.6969,31.6969,31.5976,31.6385,91400.0
2006-06-14 10:00:00,54.18,54.26,54.12,54.25,108600.0,31.6385,31.6852,31.6034,31.6793,108600.0
2006-06-14 10:05:00,54.26,54.26,54.07,54.17,178200.0,31.6852,31.6852,31.5742,31.6326,178200.0
2006-06-14 10:10:00,54.14,54.15,53.95,54.07,125600.0,31.6151,31.6209,31.5041,31.5742,125600.0
2006-06-14 10:15:00,54.06,54.11,53.97,54.0,278700.0,31.5684,31.5976,31.5158,31.5333,278700.0
2006-06-14 10:20:00,54.0,54.04,53.89,54.01,139700.0,31.5333,31.5567,31.4691,31.5392,139700.0
2006-06-14 10:25:00,54.01,54.02,53.84,53.96,107700.0,31.5392,31.545,31.4399,31.51,107700.0
2006-06-14 10:30:00,53.96,54.03,53.9,53.97,104700.0,31.51,31.5509,31.475,31.5158,104700.0
2006-06-14 10:35:00,53.96,54.03,53.86,53.95,91300.0,31.51,31.5509,31.4516,31.5041,91300.0
2006-06-14 10:40:00,53.97,53.97,53.88,53.88,58000.0,31.5158,31.5158,31.4633,31.4633,58000.0
2006-06-14 10:45:00,53.89,53.92,53.88,53.91,72100.0,31.4691,31.4866,31.4633,31.4808,72100.0
2006-06-14 10:50:00,53.9,53.91,53.87,53.91,109300.0,31.475,31.4808,31.4574,31.4808,109300.0
2006-06-14 10:55:00,53.91,53.93,53.85,53.9,123300.0,31.4808,31.4925,31.4458,31.475,123300.0
2006-06-14 11:00:00,53.9,53.9,53.79,53.81,94100.0,31.475,31.475,31.4107,31.4224,94100.0
2006-06-14 11:05:00,53.8,53.88,53.79,53.87,52000.0,31.4166,31.4633,31.4107,31.4574,52000.0
2006-06-14 11:10:00,53.87,54.0,53.87,54.0,107200.0,31.4574,31.5333,31.4574,31.5333,107200.0
2006-06-14 11:15:00,54.0,54.1,53.98,54.03,88300.0,31.5333,31.5917,31.5217,31.5509,88300.0
2006-06-14 11:20:00,54.0,54.03,53.91,53.98,53100.0,31.5333,31.5509,31.4808,31.5217,53100.0
2006-06-14 11:25:00,53.98,54.04,53.92,54.02,47700.0,31.5217,31.5567,31.4866,31.545,47700.0
2006-06-14 11:30:00,54.0,54.01,53.94,53.98,63100.0,31.5333,31.5392,31.4983,31.5217,63100.0
2006-06-14 11:35:00,53.99,53.99,53.9,53.93,56700.0,31.5275,31.5275,31.475,31.4925,56700.0
2006-06-14 11:40:00,53.94,54.1,53.93,54.08,57500.0,31.4983,31.5917,31.4925,31.5801,57500.0
2006-06-14 11:45:00,54.08,54.2,54.07,54.07,145900.0,31.5801,31.6501,31.5742,31.5742,145900.0
2006-06-14 11:50:00,54.07,54.2,54.04,54.13,71300.0,31.5742,31.6501,31.5567,31.6093,71300.0
2006-06-14 11:55:00,54.13,54.24,54.07,54.23,51100.0,31.6093,31.6735,31.5742,31.6677,51100.0
2006-06-14 12:00:00,54.29,54.29,54.13,54.19,61900.0,31.7027,31.7027,31.6093,31.6443,61900.0
2006-06-14 12:05:00,54.19,54.25,54.15,54.19,49400.0,31.6443,31.6793,31.6209,31.6443,49400.0
2006-06-14 12:10:00,54.18,54.25,54.16,54.22,55400.0,31.6385,31.6793,31.6268,31.6618,55400.0
2006-06-14 12:15:00,54.21,54.29,54.18,54.2,76600.0,31.656,31.7027,31.6385,31.6501,76600.0
2006-06-14 12:20:00,54.2,54.25,54.16,54.21,38700.0,31.6501,31.6793,31.6268,31.656,38700.0
2006-06-14 12:25:00,54.22,54.22,54.15,54.19,51700.0,31.6618,31.6618,31.6209,31.6443,51700.0
2006-06-14 12:30:00,54.19,54.23,54.19,54.19,27700.0,31.6443,31.6677,31.6443,31.6443,27700.0
2006-06-14 12:35:00,54.2,54.28,54.16,54.26,48400.0,31.6501,31.6969,31.6268,31.6852,48400.0
2006-06-14 12:40:00,54.26,54.27,54.13,54.15,34100.0,31.6852,31.691,31.6093,31.6209,34100.0
2006-06-14 12:45:00,54.15,54.21,54.15,54.19,33000.0,31.6209,31.656,31.6209,31.6443,33000.0
2006-06-14 12:50:00,54.19,54.25,54.19,54.23,26700.0,31.6443,31.6793,31.6443,31.6677,26700.0
2006-06-14 12:55:00,54.22,54.25,54.18,54.23,56700.0,31.6618,31.6793,31.6385,31.6677,56700.0
2006-06-14 13:00:00,54.24,54.28,54.23,54.27,50600.0,31.6735,31.6969,31.6677,31.691,50600.0
2006-06-14 13:05:00,54.27,54.28,54.15,54.17,56000.0,31.691,31.6969,31.6209,31.6326,56000.0
2006-06-14 13:10:00,54.17,54.25,54.17,54.22,60800.0,31.6326,31.6793,31.6326,31.6618,60800.0
2006-06-14 13:15:00,54.24,54.26,54.02,54.06,73200.0,31.6735,31.6852,31.545,31.5684,73200.0
2006-06-14 13:20:00,54.02,54.16,54.0,54.1,64000.0,31.545,31.6268,31.5333,31.5917,64000.0
2006-06-14 13:25:00,54.09,54.19,54.07,54.19,38100.0,31.5859,31.6443,31.5742,31.6443,38100.0
2006-06-14 13:30:00,54.19,54.19,54.08,54.1,32200.0,31.6443,31.6443,31.5801,31.5917,32200.0
2006-06-14 13:35:00,54.09,54.1,54.02,54.06,96500.0,31.5859,31.5917,31.545,31.5684,96500.0
2006-06-14 13:40:00,54.06,54.14,54.0,54.03,85300.0,31.5684,31.6151,31.5333,31.5509,85300.0
2006-06-14 13:45:00,54.05,54.1,53.98,54.03,154200.0,31.5625,31.5917,31.5217,31.5509,154200.0
2006-06-14 13:50:00,54.03,54.13,54.02,54.06,62700.0,31.5509,31.6093,31.545,31.5684,62700.0
2006-06-14 13:55:00,54.08,54.22,54.06,54.22,47500.0,31.5801,31.6618,31.5684,31.6618,47500.0
2006-06-14 14:00:00,54.21,54.21,54.05,54.14,93900.0,31.656,31.656,31.5625,31.6151,93900.0
2006-06-14 14:05:00,54.14,54.31,54.13,54.26,141100.0,31.6151,31.7144,31.6093,31.6852,141100.0
2006-06-14 14:10:00,54.25,54.27,54.11,54.12,61200.0,31.6793,31.691,31.5976,31.6034,61200.0
2006-06-14 14:15:00,54.12,54.2,54.04,54.08,65800.0,31.6034,31.6501,31.5567,31.5801,65800.0
2006-06-14 14:20:00,54.1,54.2,54.1,54.11,47800.0,31.5917,31.6501,31.5917,31.5976,47800.0
2006-06-14 14:25:00,54.11,54.2,54.1,54.2,45900.0,31.5976,31.6501,31.5917,31.6501,45900.0
2006-06-14 14:30:00,54.2,54.21,54.01,54.01,89800.0,31.6501,31.656,31.5392,31.5392,89800.0
2006-06-14 14:35:00,54.02,54.14,54.0,54.08,69700.0,31.545,31.6151,31.5333,31.5801,69700.0
2006-06-14 14:40:00,54.08,54.1,53.97,54.03,91300.0,31.5801,31.5917,31.5158,31.5509,91300.0
2006-06-14 14:45:00,54.03,54.15,53.95,54.15,121800.0,31.5509,31.6209,31.5041,31.6209,121800.0
2006-06-14 14:50:00,54.18,54.29,54.16,54.25,92900.0,31.6385,31.7027,31.6268,31.6793,92900.0
2006-06-14 14:55:00,54.25,54.38,54.2,54.35,98800.0,31.6793,31.7552,31.6501,31.7377,98800.0
2006-06-14 15:00:00,54.37,54.42,54.33,54.39,118500.0,31.7494,31.7786,31.7261,31.7611,118500.0
2006-06-14 15:05:00,54.4,54.5,54.38,54.44,134700.0,31.7669,31.8253,31.7552,31.7903,134700.0
2006-06-14 15:10:00,54.44,54.48,54.39,54.47,127400.0,31.7903,31.8136,31.7611,31.8078,127400.0
2006-06-14 15:15:00,54.45,54.6,54.43,54.6,105900.0,31.7961,31.8837,31.7844,31.8837,105900.0
2006-06-14 15:20:00,54.6,54.68,54.54,54.56,185000.0,31.8837,31.9304,31.8487,31.8604,185000.0
2006-06-14 15:25:00,54.55,54.69,54.54,54.64,107900.0,31.8545,31.9363,31.8487,31.9071,107900.0
2006-06-14 15:30:00,54.63,54.75,54.6,54.75,191400.0,31.9012,31.9713,31.8837,31.9713,191400.0
2006-06-14 15:35:00,54.73,54.93,54.72,54.89,265600.0,31.9596,32.0764,31.9538,32.0531,265600.0
2006-06-14 15:40:00,54.9,54.9,54.77,54.78,199100.0,32.0589,32.0589,31.983,31.9888,199100.0
2006-06-14 15:45:00,54.78,54.91,54.78,54.91,203800.0,31.9888,32.0647,31.9888,32.0647,203800.0
2006-06-14 15:50:00,54.91,54.91,54.75,54.84,320100.0,32.0647,32.0647,31.9713,32.0239,320100.0
2006-06-14 15:55:00,54.84,54.9,54.81,54.88,393300.0,32.0239,32.0589,32.0063,32.0472,393300.0
2006-06-15 09:30:00,54.97,55.0,54.82,54.95,270900.0,32.0998,32.1173,32.0122,32.0881,270900.0
2006-06-15 09:35:00,54.93,54.98,54.86,54.92,98300.0,32.0764,32.1056,32.0355,32.0706,98300.0
2006-06-15 09:40:00,54.93,54.98,54.88,54.96,91400.0,32.0764,32.1056,32.0472,32.0939,91400.0
2006-06-15 09:45:00,54.94,54.99,54.83,54.92,81000.0,32.0823,32.1115,32.018,32.0706,81000.0
2006-06-15 09:50:00,54.94,54.94,54.78,54.9,117000.0,32.0823,32.0823,31.9888,32.0589,117000.0
2006-06-15 09:55:00,54.91,54.95,54.86,54.88,117800.0,32.0647,32.0881,32.0355,32.0472,117800.0
2006-06-15 10:00:00,54.89,54.92,54.87,54.88,107700.0,32.0531,32.0706,32.0414,32.0472,107700.0
2006-06-15 10:05:00,54.89,54.98,54.85,54.94,76100.0,32.0531,32.1056,32.0297,32.0823,76100.0
2006-06-15 10:10:00,54.93,55.02,54.92,55.02,133100.0,32.0764,32.129,32.0706,32.129,133100.0
2006-06-15 10:15:00,55.02,55.09,54.99,55.02,101800.0,32.129,32.1699,32.1115,32.129,101800.0
2006-06-15 10:20:00,55.02,55.02,54.9,54.95,59500.0,32.129,32.129,32.0589,32.0881,59500.0
2006-06-15 10:25:00,54.95,55.05,54.93,55.02,70600.0,32.0881,32.1465,32.0764,32.129,70600.0
2006-06-15 10:30:00,55.03,55.05,54.93,54.96,105200.0,32.1348,32.1465,32.0764,32.0939,105200.0
2006-06-15 10:35:00,54.96,55.0,54.91,54.95,106800.0,32.0939,32.1173,32.0647,32.0881,106800.0
2006-06-15 10:40:00,54.95,55.05,54.93,54.99,96900.0,32.0881,32.1465,32.0764,32.1115,96900.0
2006-06-15 10:45:00,55.0,55.02,54.9,54.9,96300.0,32.1173,32.129,32.0589,32.0589,96300.0
2006-06-15 10:50:00,54.91,54.91,54.8,54.84,76300.0,32.0647,32.0647,32.0005,32.0239,76300.0
2006-06-15 10:55:00,54.83,54.86,54.82,54.83,67900.0,32.018,32.0355,32.0122,32.018,67900.0
2006-06-15 11:00:00,54.84,54.87,54.83,54.87,63400.0,32.0239,32.0414,32.018,32.0414,63400.0
2006-06-15 11:05:00,54.88,54.92,54.82,54.83,112100.0,32.0472,32.0706,32.0122,32.018,112100.0
2006-06-15 11:10:00,54.82,54.83,54.67,54.68,94900.0,32.0122,32.018,31.9246,31.9304,94900.0
2006-06-15 11:15:00,54.69,54.75,54.66,54.7,72600.0,31.9363,31.9713,31.9188,31.9421,72600.0
2006-06-15 11:20:00,54.71,54.71,54.59,54.64,101700.0,31.948,31.948,31.8779,31.9071,101700.0
2006-06-15 11:25:00,54.62,54.63,54.59,54.61,42700.0,31.8954,31.9012,31.8779,31.8896,42700.0
2006-06-15 11:30:00,54.61,54.61,54.51,54.51,111700.0,31.8896,31.8896,31.8312,31.8312,111700.0
2006-06-15 11:35:00,54.51,54.55,54.49,54.54,136400.0,31.8312,31.8545,31.8195,31.8487,136400.0
2006-06-15 11:40:00,54.54,54.55,54.46,54.46,79200.0,31.8487,31.8545,31.802,31.802,79200.0
2006-06-15 11:45:00,54.47,54.56,54.46,54.51,203000.0,31.8078,31.8604,31.802,31.8312,203000.0
2006-06-15 11:50:00,54.51,54.54,54.51,54.52,68000.0,31.8312,31.8487,31.8312,31.837,68000.0
2006-06-15 11:55:00,54.54,54.54,54.5,54.51,39900.0,31.8487,31.8487,31.8253,31.8312,39900.0
2006-06-15 12:00:00,54.52,54.52,54.36,54.41,121300.0,31.837,31.837,31.7436,31.7728,121300.0
2006-06-15 12:05:00,54.42,54.57,54.42,54.57,50800.0,31.7786,31.8662,31.7786,31.8662,50800.0
2006-06-15 12:10:00,54.57,54.58,54.5,54.51,23300.0,31.8662,31.872,31.8253,31.8312,23300.0
2006-06-15 12:15:00,54.51,54.53,54.48,54.49,32100.0,31.8312,31.8428,31.8136,31.8195,32100.0
2006-06-15 12:20:00,54.5,54.55,54.48,54.55,47300.0,31.8253,31.8545,31.8136,31.8545,47300.0
2006-06-15 12:25:00,54.55,54.55,54.47,54.48,42300.0,31.8545,31.8545,31.8078,31.8136,42300.0
2006-06-15 12:30:00,54.49,54.54,54.47,54.53,47600.0,31.8195,31.8487,31.8078,31.8428,47600.0
2006-06-15 12:35:00,54.53,54.55,54.51,54.53,23900.0,31.8428,31.8545,31.8312,31.8428,23900.0
2006-06-15 12:40:00,54.53,54.56,54.47,54.47,56700.0,31.8428,31.8604,31.8078,31.8078,56700.0
2006-06-15 12:45:00,54.47,54.47,54.35,54.4,83500.0,31.8078,31.8078,31.7377,31.7669,83500.0
2006-06-15 12:50:00,54.41,54.43,54.38,54.38,41200.0,31.7728,31.7844,31.7552,31.7552,41200.0
2006-06-15 12:55:00,54.38,54.39,54.25,54.26,58900.0,31.7552,31.7611,31.6793,31.6852,58900.0
2006-06-15 13:00:00,54.27,54.3,54.22,54.25,118200.0,31.691,31.7085,31.6618,31.6793,118200.0
2006-06-15 13:05:00,54.24,54.26,54.21,54.22,69500.0,31.6735,31.6852,31.656,31.6618,69500.0
2006-06-15 13:10:00,54.22,54.31,54.22,54.29,49300.0,31.6618,31.7144,31.6618,31.7027,49300.0
2006-06-15 13:15:00,54.29,54.3,54.19,54.21,81900.0,31.7027,31.7085,31.6443,31.656,81900.0
2006-06-15 13:20:00,54.2,54.2,54.13,54.14,112300.0,31.6501,31.6501,31.6093,31.6151,112300.0
2006-06-15 13:25:00,54.13,54.2,54.06,54.08,127600.0,31.6093,31.6501,31.5684,31.5801,127600.0
2006-06-15 13:30:00,54.07,54.1,53.97,54.1,141800.0,31.5742,31.5917,31.5158,31.5917,141800.0
2006-06-15 13:35:00,54.07,54.18,54.02,54.14,83800.0,31.5742,31.6385,31.545,31.6151,83800.0
2006-06-15 13:40:00,54.14,54.22,54.14,54.22,86300.0,31.6151,31.6618,31.6151,31.6618,86300.0
2006-06-15 13:45:00,54.21,54.39,54.12,54.38,110900.0,31.656,31.7611,31.6034,31.7552,110900.0
2006-06-15 13:50:00,54.38,54.38,54.26,54.26,48400.0,31.7552,31.7552,31.6852,31.6852,48400.0
2006-06-15 13:55:00,54.25,54.4,54.24,54.37,41700.0,31.6793,31.7669,31.6735,31.7494,41700.0
2006-06-15 14:00:00,54.37,54.53,54.37,54.48,125200.0,31.7494,31.8428,31.7494,31.8136,125200.0
2006-06-15 14:05:00,54.48,54.48,54.31,54.33,99500.0,31.8136,31.8136,31.7144,31.7261,99500.0
2006-06-15 14:10:00,54.35,54.53,54.34,54.5,69100.0,31.7377,31.8428,31.7319,31.8253,69100.0
2006-06-15 14:15:00,54.5,54.63,54.47,54.61,127700.0,31.8253,31.9012,31.8078,31.8896,127700.0
2006-06-15 14:20:00,54.6,54.66,54.56,54.57,86700.0,31.8837,31.9188,31.8604,31.8662,86700.0
2006-06-15 14:25:00,54.57,54.58,54.51,54.54,55400.0,31.8662,31.872,31.8312,31.8487,55400.0
2006-06-15 14:30:00,54.52,54.6,54.51,54.58,77600.0,31.837,31.8837,31.8312,31.872,77600.0
2006-06-15 14:35:00,54.57,54.7,54.53,54.69,77100.0,31.8662,31.9421,31.8428,31.9363,77100.0
2006-06-15 14:40:00,54.68,54.73,54.61,54.72,150700.0,31.9304,31.9596,31.8896,31.9538,150700.0
2006-06-15 14:45:00,54.74,54.75,54.61,54.63,107300.0,31.9655,31.9713,31.8896,31.9012,107300.0
2006-06-15 14:50:00,54.63,54.63,54.57,54.57,70400.0,31.9012,31.9012,31.8662,31.8662,70400.0
2006-06-15 14:55:00,54.57,54.59,54.5,54.52,76900.0,31.8662,31.8779,31.8253,31.837,76900.0
2006-06-15 15:00:00,54.51,54.51,54.39,54.39,95800.0,31.8312,31.8312,31.7611,31.7611,95800.0
2006-06-15 15:05:00,54.39,54.42,54.3,54.34,94900.0,31.7611,31.7786,31.7085,31.7319,94900.0
2006-06-15 15:10:00,54.33,54.47,54.3,54.45,90700.0,31.7261,31.8078,31.7085,31.7961,90700.0
2006-06-15 15:15:00,54.48,54.56,54.44,54.49,157100.0,31.8136,31.8604,31.7903,31.8195,157100.0
2006-06-15 15:20:00,54.48,54.58,54.46,54.55,89100.0,31.8136,31.872,31.802,31.8545,89100.0
2006-06-15 15:25:00,54.55,54.65,54.55,54.6,117400.0,31.8545,31.9129,31.8545,31.8837,117400.0
2006-06-15 15:30:00,54.59,54.73,54.58,54.7,164900.0,31.8779,31.9596,31.872,31.9421,164900.0
2006-06-15 15:35:00,54.69,54.75,54.66,54.72,162800.0,31.9363,31.9713,31.9188,31.9538,162800.0
2006-06-15 15:40:00,54.73,54.91,54.71,54.86,253200.0,31.9596,32.0647,31.948,32.0355,253200.0
2006-06-15 15:45:00,54.85,54.93,54.85,54.9,263800.0,32.0297,32.0764,32.0297,32.0589,263800.0
2006-06-15 15:50:00,54.89,54.89,54.68,54.8,240000.0,32.0531,32.0531,31.9304,32.0005,240000.0
2006-06-15 15:55:00,54.8,54.86,54.76,54.83,248700.0,32.0005,32.0355,31.9772,32.018,248700.0
2006-06-16 09:30:00,54.89,54.98,54.83,54.96,3299100.0,32.0531,32.1056,32.018,32.0939,3299100.0
2006-06-16 09:35:00,54.94,55.03,54.88,55.03,151800.0,32.0823,32.1348,32.0472,32.1348,151800.0
2006-06-16 09:40:00,55.0,55.11,54.88,54.96,203400.0,32.1173,32.1815,32.0472,32.0939,203400.0
2006-06-16 09:45:00,54.92,55.11,54.88,55.06,162000.0,32.0706,32.1815,32.0472,32.1523,162000.0
2006-06-16 09:50:00,55.07,55.1,55.02,55.02,241900.0,32.1582,32.1757,32.129,32.129,241900.0
2006-06-16 09:55:00,55.01,55.09,54.91,55.02,215400.0,32.1231,32.1699,32.0647,32.129,215400.0
2006-06-16 10:00:00,55.02,55.12,55.0,55.01,114100.0,32.129,32.1874,32.1173,32.1231,114100.0
2006-06-16 10:05:00,55.03,55.09,55.0,55.02,98300.0,32.1348,32.1699,32.1173,32.129,98300.0
2006-06-16 10:10:00,55.02,55.03,54.92,55.02,119800.0,32.129,32.1348,32.0706,32.129,119800.0
2006-06-16 10:15:00,55.03,55.07,55.0,55.05,82600.0,32.1348,32.1582,32.1173,32.1465,82600.0
2006-06-16 10:20:00,55.04,55.08,55.03,55.06,87100.0,32.1407,32.164,32.1348,32.1523,87100.0
2006-06-16 10:25:00,55.06,55.06,55.0,55.02,77800.0,32.1523,32.1523,32.1173,32.129,77800.0
2006-06-16 10:30:00,55.02,55.12,55.02,55.1,87500.0,32.129,32.1874,32.129,32.1757,87500.0
2006-06-16 10:35:00,55.09,55.15,55.07,55.14,76800.0,32.1699,32.2049,32.1582,32.1991,76800.0
2006-06-16 10:40:00,55.14,55.15,55.08,55.11,96900.0,32.1991,32.2049,32.164,32.1815,96900.0
2006-06-16 10:45:00,55.12,55.14,55.08,55.13,87300.0,32.1874,32.1991,32.164,32.1932,87300.0
2006-06-16 10:50:00,55.12,55.15,55.1,55.15,87000.0,32.1874,32.2049,32.1757,32.2049,87000.0
2006-06-16 10:55:00,55.15,55.16,55.05,55.09,58900.0,32.2049,32.2107,32.1465,32.1699,58900.0
2006-06-16 11:00:00,55.09,55.17,55.07,55.14,79700.0,32.1699,32.2166,32.1582,32.1991,79700.0
2006-06-16 11:05:00,55.12,55.2,55.12,55.16,83500.0,32.1874,32.2341,32.1874,32.2107,83500.0
2006-06-16 11:10:00,55.17,55.2,55.16,55.17,70600.0,32.2166,32.2341,32.2107,32.2166,70600.0
2006-06-16 11:15:00,55.16,55.2,55.11,55.18,63300.0,32.2107,32.2341,32.1815,32.2224,63300.0
2006-06-16 11:20:00,55.18,55.2,55.1,55.11,88500.0,32.2224,32.2341,32.1757,32.1815,88500.0
2006-06-16 11:25:00,55.12,55.14,55.07,55.11,95600.0,32.1874,32.1991,32.1582,32.1815,95600.0
2006-06-16 11:30:00,55.1,55.14,55.09,55.12,39300.0,32.1757,32.1991,32.1699,32.1874,39300.0
2006-06-16 11:35:00,55.12,55.19,55.12,55.14,58800.0,32.1874,32.2282,32.1874,32.1991,58800.0
2006-06-16 11:40:00,55.14,55.18,55.12,55.15,36800.0,32.1991,32.2224,32.1874,32.2049,36800.0
2006-06-16 11:45:00,55.15,55.2,55.1,55.11,60700.0,32.2049,32.2341,32.1757,32.1815,60700.0
2006-06-16 11:50:00,55.1,55.15,55.09,55.1,51400.0,32.1757,32.2049,32.1699,32.1757,51400.0
2006-06-16 11:55:00,55.1,55.1,55.03,55.03,31300.0,32.1757,32.1757,32.1348,32.1348,31300.0
2006-06-16 12:00:00,55.01,55.07,55.0,55.04,60400.0,32.1231,32.1582,32.1173,32.1407,60400.0
2006-06-16 12:05:00,55.03,55.07,55.02,55.05,23500.0,32.1348,32.1582,32.129,32.1465,23500.0
2006-06-16 12:10:00,55.07,55.08,54.98,54.98,83800.0,32.1582,32.164,32.1056,32.1056,83800.0
2006-06-16 12:15:00,54.98,55.05,54.98,55.04,77500.0,32.1056,32.1465,32.1056,32.1407,77500.0
2006-06-16 12:20:00,55.04,55.05,55.0,55.0,50500.0,32.1407,32.1465,32.1173,32.1173,50500.0
2006-06-16 12:25:00,55.02,55.04,54.98,55.03,33800.0,32.129,32.1407,32.1056,32.1348,33800.0
2006-06-16 12:30:00,55.03,55.04,54.97,55.01,51400.0,32.1348,32.1407,32.0998,32.1231,51400.0
2006-06-16 12:35:00,55.02,55.02,54.96,54.98,78500.0,32.129,32.129,32.0939,32.1056,78500.0
2006-06-16 12:40:00,54.99,55.04,54.98,55.0,64000.0,32.1115,32.1407,32.1056,32.1173,64000.0
2006-06-16 12:45:00,55.0,55.03,54.98,54.98,51400.0,32.1173,32.1348,32.1056,32.1056,51400.0
2006-06-16 12:50:00,54.99,55.05,54.98,55.02,39600.0,32.1115,32.1465,32.1056,32.129,39600.0
2006-06-16 12:55:00,55.01,55.07,54.98,55.06,48500.0,32.1231,32.1582,32.1056,32.1523,48500.0
2006-06-16 13:00:00,55.07,55.08,55.02,55.03,37800.0,32.1582,32.164,32.129,32.1348,37800.0
2006-06-16 13:05:00,55.01,55.09,55.0,55.07,27700.0,32.1231,32.1699,32.1173,32.1582,27700.0
2006-06-16 13:10:00,55.06,55.09,55.06,55.07,21400.0,32.1523,32.1699,32.1523,32.1582,21400.0
2006-06-16 13:15:00,55.07,55.11,55.06,55.07,44200.0,32.1582,32.1815,32.1523,32.1582,44200.0
2006-06-16 13:20:00,55.07,55.08,55.01,55.04,27400.0,32.1582,32.164,32.1231,32.1407,27400.0
2006-06-16 13:25:00,55.04,55.09,54.99,55.0,86600.0,32.1407,32.1699,32.1115,32.1173,86600.0
2006-06-16 13:30:00,55.0,55.04,54.98,55.0,49500.0,32.1173,32.1407,32.1056,32.1173,49500.0
2006-06-16 13:35:00,55.01,55.03,54.98,54.99,33400.0,32.1231,32.1348,32.1056,32.1115,33400.0
2006-06-16 13:40:00,54.98,55.01,54.97,54.98,232200.0,32.1056,32.1231,32.0998,32.1056,232200.0
2006-06-16 13:45:00,54.98,55.0,54.98,54.99,40200.0,32.1056,32.1173,32.1056,32.1115,40200.0
2006-06-16 13:50:00,54.98,55.02,54.98,54.98,42600.0,32.1056,32.129,32.1056,32.1056,42600.0
2006-06-16 13:55:00,54.99,55.0,54.98,55.0,41300.0,32.1115,32.1173,32.1056,32.1173,41300.0
2006-06-16 14:00:00,55.0,55.0,54.96,54.97,66600.0,32.1173,32.1173,32.0939,32.0998,66600.0
2006-06-16 14:05:00,54.97,55.0,54.96,54.96,55900.0,32.0998,32.1173,32.0939,32.0939,55900.0
2006-06-16 14:10:00,54.96,55.01,54.96,54.97,61100.0,32.0939,32.1231,32.0939,32.0998,61100.0
2006-06-16 14:15:00,54.97,55.1,54.97,55.0,115000.0,32.0998,32.1757,32.0998,32.1173,115000.0
2006-06-16 14:20:00,55.02,55.05,55.0,55.03,52800.0,32.129,32.1465,32.1173,32.1348,52800.0
2006-06-16 14:25:00,55.02,55.02,54.97,54.99,39100.0,32.129,32.129,32.0998,32.1115,39100.0
2006-06-16 14:30:00,54.99,54.99,54.91,54.95,116600.0,32.1115,32.1115,32.0647,32.0881,116600.0
2006-06-16 14:35:00,54.95,54.97,54.91,54.94,65900.0,32.0881,32.0998,32.0647,32.0823,65900.0
2006-06-16 14:40:00,54.94,54.99,54.93,54.95,68900.0,32.0823,32.1115,32.0764,32.0881,68900.0
2006-06-16 14:45:00,54.94,55.0,54.92,54.98,63200.0,32.0823,32.1173,32.0706,32.1056,63200.0
2006-06-16 14:50:00,54.99,55.03,54.97,54.98,53900.0,32.1115,32.1348,32.0998,32.1056,53900.0
2006-06-16 14:55:00,54.97,55.02,54.97,55.02,77300.0,32.0998,32.129,32.0998,32.129,77300.0
2006-06-16 15:00:00,55.02,55.06,55.01,55.04,113900.0,32.129,32.1523,32.1231,32.1407,113900.0
2006-06-16 15:05:00,55.04,55.05,55.01,55.03,74200.0,32.1407,32.1465,32.1231,32.1348,74200.0
2006-06-16 15:10:00,55.03,55.08,55.03,55.06,80800.0,32.1348,32.164,32.1348,32.1523,80800.0
2006-06-16 15:15:00,55.05,55.05,55.03,55.04,62100.0,32.1465,32.1465,32.1348,32.1407,62100.0
2006-06-16 15:20:00,55.04,55.05,55.0,55.02,71800.0,32.1407,32.1465,32.1173,32.129,71800.0
2006-06-16 15:25:00,55.02,55.06,55.01,55.04,144900.0,32.129,32.1523,32.1231,32.1407,144900.0
2006-06-16 15:30:00,55.05,55.08,55.03,55.06,109400.0,32.1465,32.164,32.1348,32.1523,109400.0
2006-06-16 15:35:00,55.05,55.06,55.01,55.02,107600.0,32.1465,32.1523,32.1231,32.129,107600.0
2006-06-16 15:40:00,55.02,55.06,55.0,55.03,211500.0,32.129,32.1523,32.1173,32.1348,211500.0
2006-06-16 15:45:00,55.02,55.03,54.98,55.0,145800.0,32.129,32.1348,32.1056,32.1173,145800.0
2006-06-16 15:50:00,54.99,55.02,54.99,55.01,150000.0,32.1115,32.129,32.1115,32.1231,150000.0
2006-06-16 15:55:00,55.0,55.02,54.99,55.01,327700.0,32.1173,32.129,32.1115,32.1231,327700.0
2006-06-19 09:30:00,55.98,56.0,55.55,55.72,711700.0,32.6896,32.7012,32.4385,32.5377,711700.0
2006-06-19 09:35:00,55.76,55.9,55.72,55.84,238800.0,32.5611,32.6429,32.5377,32.6078,238800.0
2006-06-19 09:40:00,55.84,55.84,55.75,55.77,172900.0,32.6078,32.6078,32.5553,32.5669,172900.0
2006-06-19 09:45:00,55.79,55.81,55.7,55.76,181700.0,32.5786,32.5903,32.5261,32.5611,181700.0
2006-06-19 09:50:00,55.77,55.78,55.72,55.77,125900.0,32.5669,32.5728,32.5377,32.5669,125900.0
2006-06-19 09:55:00,55.76,55.79,55.66,55.71,129000.0,32.5611,32.5786,32.5027,32.5319,129000.0
2006-06-19 10:00:00,55.71,55.79,55.67,55.79,172200.0,32.5319,32.5786,32.5085,32.5786,172200.0
2006-06-19 10:05:00,55.8,55.83,55.66,55.74,161100.0,32.5845,32.602,32.5027,32.5494,161100.0
2006-06-19 10:10:00,55.73,55.74,55.57,55.61,107900.0,32.5436,32.5494,32.4502,32.4735,107900.0
2006-06-19 10:15:00,55.62,55.65,55.52,55.57,92800.0,32.4793,32.4969,32.421,32.4502,92800.0
2006-06-19 10:20:00,55.57,55.58,55.44,55.47,67400.0,32.4502,32.456,32.3742,32.3918,67400.0
2006-06-19 10:25:00,55.46,55.54,55.45,55.49,100200.0,32.3859,32.4326,32.3801,32.4034,100200.0
2006-06-19 10:30:00,55.48,55.64,55.47,55.51,105300.0,32.3976,32.491,32.3918,32.4151,105300.0
2006-06-19 10:35:00,55.5,55.58,55.45,55.55,88900.0,32.4093,32.456,32.3801,32.4385,88900.0
2006-06-19 10:40:00,55.55,55.56,55.51,55.54,51100.0,32.4385,32.4443,32.4151,32.4326,51100.0
2006-06-19 10:45:00,55.54,55.56,55.52,55.53,44200.0,32.4326,32.4443,32.421,32.4268,44200.0
2006-06-19 10:50:00,55.54,55.65,55.53,55.61,71800.0,32.4326,32.4969,32.4268,32.4735,71800.0
2006-06-19 10:55:00,55.63,55.63,55.53,55.55,58600.0,32.4852,32.4852,32.4268,32.4385,58600.0
2006-06-19 11:00:00,55.55,55.6,55.53,55.54,84800.0,32.4385,32.4677,32.4268,32.4326,84800.0
2006-06-19 11:05:00,55.55,55.61,55.5,55.6,80600.0,32.4385,32.4735,32.4093,32.4677,80600.0
2006-06-19 11:10:00,55.6,55.67,55.58,55.63,70700.0,32.4677,32.5085,32.456,32.4852,70700.0
2006-06-19 11:15:00,55.64,55.68,55.58,55.67,98300.0,32.491,32.5144,32.456,32.5085,98300.0
2006-06-19 11:20:00,55.68,55.68,55.58,55.58,93900.0,32.5144,32.5144,32.456,32.456,93900.0
2006-06-19 11:25:00,55.57,55.65,55.56,55.56,74900.0,32.4502,32.4969,32.4443,32.4443,74900.0
2006-06-19 11:30:00,55.56,55.64,55.52,55.56,127700.0,32.4443,32.491,32.421,32.4443,127700.0
2006-06-19 11:35:00,55.56,55.59,55.53,55.56,62500.0,32.4443,32.4618,32.4268,32.4443,62500.0
2006-06-19 11:40:00,55.57,55.69,55.56,55.59,104700.0,32.4502,32.5202,32.4443,32.4618,104700.0
2006-06-19 11:45:00,55.59,55.63,55.57,55.59,71100.0,32.4618,32.4852,32.4502,32.4618,71100.0
2006-06-19 11:50:00,55.59,55.6,55.5,55.52,92100.0,32.4618,32.4677,32.4093,32.421,92100.0
2006-06-19 11:55:00,55.52,55.6,55.48,55.57,94100.0,32.421,32.4677,32.3976,32.4502,94100.0
2006-06-19 12:00:00,55.57,55.59,55.53,55.55,69500.0,32.4502,32.4618,32.4268,32.4385,69500.0
2006-06-19 12:05:00,55.54,55.58,55.41,55.42,61900.0,32.4326,32.456,32.3567,32.3626,61900.0
2006-06-19 12:10:00,55.42,55.49,55.42,55.46,79700.0,32.3626,32.4034,32.3626,32.3859,79700.0
2006-06-19 12:15:00,55.46,55.47,55.43,55.45,68300.0,32.3859,32.3918,32.3684,32.3801,68300.0
2006-06-19 12:20:00,55.46,55.57,55.45,55.48,131200.0,32.3859,32.4502,32.3801,32.3976,131200.0
2006-06-19 12:25:00,55.48,55.53,55.47,55.49,33800.0,32.3976,32.4268,32.3918,32.4034,33800.0
2006-06-19 12:30:00,55.49,55.55,55.47,55.55,49400.0,32.4034,32.4385,32.3918,32.4385,49400.0
2006-06-19 12:35:00,55.54,55.55,55.5,55.51,91000.0,32.4326,32.4385,32.4093,32.4151,91000.0
2006-06-19 12:40:00,55.5,55.54,55.49,55.54,51100.0,32.4093,32.4326,32.4034,32.4326,51100.0
2006-06-19 12:45:00,55.54,55.56,55.52,55.56,44200.0,32.4326,32.4443,32.421,32.4443,44200.0
2006-06-19 12:50:00,55.56,55.56,55.46,55.49,33000.0,32.4443,32.4443,32.3859,32.4034,33000.0
2006-06-19 12:55:00,55.49,55.52,55.43,55.43,43400.0,32.4034,32.421,32.3684,32.3684,43400.0
2006-06-19 13:00:00,55.43,55.46,55.42,55.43,48900.0,32.3684,32.3859,32.3626,32.3684,48900.0
2006-06-19 13:05:00,55.44,55.45,55.35,55.45,92800.0,32.3742,32.3801,32.3217,32.3801,92800.0
2006-06-19 13:10:00,55.44,55.44,55.36,55.39,94400.0,32.3742,32.3742,32.3275,32.345,94400.0
2006-06-19 13:15:00,55.37,55.44,55.25,55.25,109300.0,32.3334,32.3742,32.2633,32.2633,109300.0
2006-06-19 13:20:00,55.25,55.25,55.15,55.16,250700.0,32.2633,32.2633,32.2049,32.2107,250700.0
2006-06-19 13:25:00,55.15,55.17,55.12,55.12,73900.0,32.2049,32.2166,32.1874,32.1874,73900.0
2006-06-19 13:30:00,55.14,55.18,55.11,55.15,95200.0,32.1991,32.2224,32.1815,32.2049,95200.0
2006-06-19 13:35:00,55.13,55.21,55.07,55.1,101700.0,32.1932,32.2399,32.1582,32.1757,101700.0
2006-06-19 13:40:00,55.08,55.11,55.0,55.03,110800.0,32.164,32.1815,32.1173,32.1348,110800.0
2006-06-19 13:45:00,55.03,55.11,55.03,55.06,75100.0,32.1348,32.1815,32.1348,32.1523,75100.0
2006-06-19 13:50:00,55.06,55.07,54.97,54.97,62500.0,32.1523,32.1582,32.0998,32.0998,62500.0
2006-06-19 13:55:00,54.98,55.02,54.95,54.97,69900.0,32.1056,32.129,32.0881,32.0998,69900.0
2006-06-19 14:00:00,54.97,55.05,54.97,55.04,68200.0,32.0998,32.1465,32.0998,32.1407,68200.0
2006-06-19 14:05:00,55.04,55.04,54.98,54.99,39100.0,32.1407,32.1407,32.1056,32.1115,39100.0
2006-06-19 14:10:00,54.99,55.04,54.98,55.03,46100.0,32.1115,32.1407,32.1056,32.1348,46100.0
2006-06-19 14:15:00,55.01,55.02,54.97,54.99,68600.0,32.1231,32.129,32.0998,32.1115,68600.0
2006-06-19 14:20:00,54.99,55.0,54.85,54.89,105900.0,32.1115,32.1173,32.0297,32.0531,105900.0
2006-06-19 14:25:00,54.89,55.06,54.89,55.06,107600.0,32.0531,32.1523,32.0531,32.1523,107600.0
2006-06-19 14:30:00,55.04,55.11,55.04,55.11,118300.0,32.1407,32.1815,32.1407,32.1815,118300.0
2006-06-19 14:35:00,55.11,55.13,55.08,55.13,91300.0,32.1815,32.1932,32.164,32.1932,91300.0
2006-06-19 14:40:00,55.13,55.16,55.03,55.03,89500.0,32.1932,32.2107,32.1348,32.1348,89500.0
2006-06-19 14:45:00,55.03,55.08,54.99,55.02,82900.0,32.1348,32.164,32.1115,32.129,82900.0
2006-06-19 14:50:00,55.02,55.06,55.0,55.03,68000.0,32.129,32.1523,32.1173,32.1348,68000.0
2006-06-19 14:55:00,55.02,55.03,54.89,54.9,107800.0,32.129,32.1348,32.0531,32.0589,107800.0
2006-06-19 15:00:00,54.89,54.96,54.86,54.94,71900.0,32.0531,32.0939,32.0355,32.0823,71900.0
2006-06-19 15:05:00,54.95,55.02,54.92,54.94,89400.0,32.0881,32.129,32.0706,32.0823,89400.0
2006-06-19 15:10:00,54.93,54.94,54.87,54.87,79100.0,32.0764,32.0823,32.0414,32.0414,79100.0
2006-06-19 15:15:00,54.87,54.92,54.86,54.9,78100.0,32.0414,32.0706,32.0355,32.0589,78100.0
2006-06-19 15:20:00,54.89,54.93,54.89,54.92,93800.0,32.0531,32.0764,32.0531,32.0706,93800.0
2006-06-19 15:25:00,54.91,55.06,54.91,55.0,138600.0,32.0647,32.1523,32.0647,32.1173,138600.0
2006-06-19 15:30:00,55.0,55.07,55.0,55.06,157800.0,32.1173,32.1582,32.1173,32.1523,157800.0
2006-06-19 15:35:00,55.06,55.08,55.04,55.05,139400.0,32.1523,32.164,32.1407,32.1465,139400.0
2006-06-19 15:40:00,55.06,55.06,54.88,54.89,172700.0,32.1523,32.1523,32.0472,32.0531,172700.0
2006-06-19 15:45:00,54.89,54.9,54.7,54.71,230300.0,32.0531,32.0589,31.9421,31.948,230300.0
2006-06-19 15:50:00,54.71,54.91,54.7,54.85,346400.0,31.948,32.0647,31.9421,32.0297,346400.0
2006-06-19 15:55:00,54.87,54.95,54.86,54.87,314100.0,32.0414,32.0881,32.0355,32.0414,314100.0
2006-06-20 09:30:00,55.23,55.25,55.13,55.14,265800.0,32.2516,32.2633,32.1932,32.1991,265800.0
2006-06-20 09:35:00,55.15,55.16,55.04,55.1,123000.0,32.2049,32.2107,32.1407,32.1757,123000.0
2006-06-20 09:40:00,55.1,55.14,54.99,55.02,86600.0,32.1757,32.1991,32.1115,32.129,86600.0
2006-06-20 09:45:00,55.02,55.02,54.86,54.89,105000.0,32.129,32.129,32.0355,32.0531,105000.0
2006-06-20 09:50:00,54.88,55.01,54.88,54.99,125300.0,32.0472,32.1231,32.0472,32.1115,125300.0
2006-06-20 09:55:00,54.98,55.01,54.92,55.01,171800.0,32.1056,32.1231,32.0706,32.1231,171800.0
2006-06-20 10:00:00,55.01,55.04,54.95,54.98,96000.0,32.1231,32.1407,32.0881,32.1056,96000.0
2006-06-20 10:05:00,54.98,55.12,54.98,55.08,116900.0,32.1056,32.1874,32.1056,32.164,116900.0
2006-06-20 10:10:00,55.08,55.12,55.0,55.1,115700.0,32.164,32.1874,32.1173,32.1757,115700.0
2006-06-20 10:15:00,55.12,55.25,55.12,55.15,138100.0,32.1874,32.2633,32.1874,32.2049,138100.0
2006-06-20 10:20:00,55.15,55.19,55.08,55.15,87000.0,32.2049,32.2282,32.164,32.2049,87000.0
2006-06-20 10:25:00,55.16,55.23,55.14,55.22,75000.0,32.2107,32.2516,32.1991,32.2458,75000.0
2006-06-20 10:30:00,55.2,55.28,55.2,55.26,87000.0,32.2341,32.2808,32.2341,32.2691,87000.0
2006-06-20 10:35:00,55.27,55.36,55.25,55.32,139600.0,32.275,32.3275,32.2633,32.3042,139600.0
2006-06-20 10:40:00,55.32,55.37,55.3,55.34,88700.0,32.3042,32.3334,32.2925,32.3158,88700.0
2006-06-20 10:45:00,55.34,55.38,55.3,55.34,104600.0,32.3158,32.3392,32.2925,32.3158,104600.0
2006-06-20 10:50:00,55.34,55.37,55.31,55.34,58200.0,32.3158,32.3334,32.2983,32.3158,58200.0
2006-06-20 10:55:00,55.35,55.35,55.21,55.23,112900.0,32.3217,32.3217,32.2399,32.2516,112900.0
2006-06-20 11:00:00,55.24,55.32,55.15,55.27,100300.0,32.2574,32.3042,32.2049,32.275,100300.0
2006-06-20 11:05:00,55.29,55.37,55.27,55.3,77100.0,32.2866,32.3334,32.275,32.2925,77100.0
2006-06-20 11:10:00,55.3,55.35,55.26,55.35,91800.0,32.2925,32.3217,32.2691,32.3217,91800.0
2006-06-20 11:15:00,55.36,55.36,55.3,55.35,40900.0,32.3275,32.3275,32.2925,32.3217,40900.0
2006-06-20 11:20:00,55.36,55.48,55.34,55.4,285600.0,32.3275,32.3976,32.3158,32.3509,285600.0
2006-06-20 11:25:00,55.4,55.5,55.39,55.5,129400.0,32.3509,32.4093,32.345,32.4093,129400.0
2006-06-20 11:30:00,55.5,55.55,55.44,55.47,90900.0,32.4093,32.4385,32.3742,32.3918,90900.0
2006-06-20 11:35:00,55.47,55.54,55.42,55.5,119900.0,32.3918,32.4326,32.3626,32.4093,119900.0
2006-06-20 11:40:00,55.49,55.55,55.49,55.51,112200.0,32.4034,32.4385,32.4034,32.4151,112200.0
2006-06-20 11:45:00,55.5,55.52,55.4,55.48,162900.0,32.4093,32.421,32.3509,32.3976,162900.0
2006-06-20 11:50:00,55.48,55.52,55.45,55.46,72000.0,32.3976,32.421,32.3801,32.3859,72000.0
2006-06-20 11:55:00,55.46,55.55,55.45,55.55,96500.0,32.3859,32.4385,32.3801,32.4385,96500.0
2006-06-20 12:00:00,55.55,55.56,55.48,55.52,160900.0,32.4385,32.4443,32.3976,32.421,160900.0
2006-06-20 12:05:00,55.52,55.52,55.45,55.47,93200.0,32.421,32.421,32.3801,32.3918,93200.0
2006-06-20 12:10:00,55.47,55.51,55.46,55.46,65400.0,32.3918,32.4151,32.3859,32.3859,65400.0
2006-06-20 12:15:00,55.46,55.53,55.46,55.48,47100.0,32.3859,32.4268,32.3859,32.3976,47100.0
2006-06-20 12:20:00,55.48,55.59,55.48,55.57,73000.0,32.3976,32.4618,32.3976,32.4502,73000.0
2006-06-20 12:25:00,55.58,55.6,55.55,55.58,57400.0,32.456,32.4677,32.4385,32.456,57400.0
2006-06-20 12:30:00,55.57,55.6,55.5,55.5,83100.0,32.4502,32.4677,32.4093,32.4093,83100.0
2006-06-20 12:35:00,55.52,55.53,55.5,55.52,39800.0,32.421,32.4268,32.4093,32.421,39800.0
2006-06-20 12:40:00,55.5,55.52,55.46,55.5,70700.0,32.4093,32.421,32.3859,32.4093,70700.0
2006-06-20 12:45:00,55.5,55.53,55.49,55.5,58700.0,32.4093,32.4268,32.4034,32.4093,58700.0
2006-06-20 12:50:00,55.51,55.51,55.39,55.47,69800.0,32.4151,32.4151,32.345,32.3918,69800.0
2006-06-20 12:55:00,55.48,55.52,55.48,55.52,44700.0,32.3976,32.421,32.3976,32.421,44700.0
2006-06-20 13:00:00,55.51,55.54,55.49,55.53,44600.0,32.4151,32.4326,32.4034,32.4268,44600.0
2006-06-20 13:05:00,55.52,55.56,55.5,55.5,74300.0,32.421,32.4443,32.4093,32.4093,74300.0
2006-06-20 13:10:00,55.53,55.56,55.52,55.54,59500.0,32.4268,32.4443,32.421,32.4326,59500.0
2006-06-20 13:15:00,55.54,55.58,55.52,55.54,57500.0,32.4326,32.456,32.421,32.4326,57500.0
2006-06-20 13:20:00,55.54,55.57,55.53,55.54,43600.0,32.4326,32.4502,32.4268,32.4326,43600.0
2006-06-20 13:25:00,55.54,55.55,55.51,55.51,35500.0,32.4326,32.4385,32.4151,32.4151,35500.0
2006-06-20 13:30:00,55.51,55.57,55.43,55.55,100100.0,32.4151,32.4502,32.3684,32.4385,100100.0
2006-06-20 13:35:00,55.55,55.55,55.49,55.53,72800.0,32.4385,32.4385,32.4034,32.4268,72800.0
2006-06-20 13:40:00,55.53,55.58,55.51,55.58,82300.0,32.4268,32.456,32.4151,32.456,82300.0
2006-06-20 13:45:00,55.57,55.58,55.55,55.58,64800.0,32.4502,32.456,32.4385,32.456,64800.0
2006-06-20 13:50:00,55.57,55.61,55.57,55.6,69800.0,32.4502,32.4735,32.4502,32.4677,69800.0
2006-06-20 13:55:00,55.61,55.61,55.53,55.56,63800.0,32.4735,32.4735,32.4268,32.4443,63800.0
2006-06-20 14:00:00,55.56,55.59,55.52,55.55,71500.0,32.4443,32.4618,32.421,32.4385,71500.0
2006-06-20 14:05:00,55.55,55.57,55.52,55.57,60600.0,32.4385,32.4502,32.421,32.4502,60600.0
2006-06-20 14:10:00,55.57,55.61,55.52,55.55,74000.0,32.4502,32.4735,32.421,32.4385,74000.0
2006-06-20 14:15:00,55.56,55.6,55.47,55.49,94100.0,32.4443,32.4677,32.3918,32.4034,94100.0
2006-06-20 14:20:00,55.51,55.52,55.39,55.42,121100.0,32.4151,32.421,32.345,32.3626,121100.0
2006-06-20 14:25:00,55.43,55.55,55.43,55.53,99200.0,32.3684,32.4385,32.3684,32.4268,99200.0
2006-06-20 14:30:00,55.52,55.56,55.5,55.55,82300.0,32.421,32.4443,32.4093,32.4385,82300.0
2006-06-20 14:35:00,55.55,55.63,55.53,55.62,82300.0,32.4385,32.4852,32.4268,32.4793,82300.0
2006-06-20 14:40:00,55.62,55.65,55.55,55.59,76400.0,32.4793,32.4969,32.4385,32.4618,76400.0
2006-06-20 14:45:00,55.59,55.63,55.57,55.6,45400.0,32.4618,32.4852,32.4502,32.4677,45400.0
2006-06-20 14:50:00,55.61,55.68,55.6,55.66,96500.0,32.4735,32.5144,32.4677,32.5027,96500.0
2006-06-20 14:55:00,55.66,55.69,55.63,55.68,120400.0,32.5027,32.5202,32.4852,32.5144,120400.0
2006-06-20 15:00:00,55.67,55.71,55.63,55.71,131300.0,32.5085,32.5319,32.4852,32.5319,131300.0
2006-06-20 15:05:00,55.72,55.75,55.63,55.69,121200.0,32.5377,32.5553,32.4852,32.5202,121200.0
2006-06-20 15:10:00,55.67,55.74,55.67,55.71,92400.0,32.5085,32.5494,32.5085,32.5319,92400.0
2006-06-20 15:15:00,55.71,55.76,55.67,55.76,99900.0,32.5319,32.5611,32.5085,32.5611,99900.0
2006-06-20 15:20:00,55.76,55.79,55.7,55.73,128900.0,32.5611,32.5786,32.5261,32.5436,128900.0
2006-06-20 15:25:00,55.74,55.84,55.71,55.76,194000.0,32.5494,32.6078,32.5319,32.5611,194000.0
2006-06-20 15:30:00,55.73,55.76,55.67,55.75,196900.0,32.5436,32.5611,32.5085,32.5553,196900.0
2006-06-20 15:35:00,55.75,55.76,55.63,55.71,188200.0,32.5553,32.5611,32.4852,32.5319,188200.0
2006-06-20 15:40:00,55.72,55.73,55.63,55.69,160100.0,32.5377,32.5436,32.4852,32.5202,160100.0
2006-06-20 15:45:00,55.68,55.73,55.67,55.67,128200.0,32.5144,32.5436,32.5085,32.5085,128200.0
2006-06-20 15:50:00,55.67,55.67,55.59,55.61,219900.0,32.5085,32.5085,32.4618,32.4735,219900.0
2006-06-20 15:55:00,55.6,55.61,55.5,55.59,286600.0,32.4677,32.4735,32.4093,32.4618,286600.0
2006-06-21 09:30:00,55.52,55.61,55.46,55.51,305100.0,32.421,32.4735,32.3859,32.4151,305100.0
2006-06-21 09:35:00,55.55,55.62,55.51,55.55,70800.0,32.4385,32.4793,32.4151,32.4385,70800.0
2006-06-21 09:40:00,55.57,55.71,55.51,55.66,142900.0,32.4502,32.5319,32.4151,32.5027,142900.0
2006-06-21 09:45:00,55.68,55.77,55.67,55.75,260700.0,32.5144,32.5669,32.5085,32.5553,260700.0
2006-06-21 09:50:00,55.75,55.87,55.72,55.87,131600.0,32.5553,32.6253,32.5377,32.6253,131600.0
2006-06-21 09:55:00,55.87,55.87,55.74,55.77,61800.0,32.6253,32.6253,32.5494,32.5669,61800.0
2006-06-21 10:00:00,55.76,55.85,55.74,55.76,118000.0,32.5611,32.6137,32.5494,32.5611,118000.0
2006-06-21 10:05:00,55.75,55.85,55.73,55.76,141600.0,32.5553,32.6137,32.5436,32.5611,141600.0
2006-06-21 10:10:00,55.76,55.85,55.76,55.85,75000.0,32.5611,32.6137,32.5611,32.6137,75000.0
2006-06-21 10:15:00,55.85,55.9,55.73,55.77,104200.0,32.6137,32.6429,32.5436,32.5669,104200.0
2006-06-21 10:20:00,55.77,55.77,55.71,55.75,84600.0,32.5669,32.5669,32.5319,32.5553,84600.0
2006-06-21 10:25:00,55.75,55.78,55.72,55.75,51300.0,32.5553,32.5728,32.5377,32.5553,51300.0
2006-06-21 10:30:00,55.76,55.89,55.68,55.68,126900.0,32.5611,32.637,32.5144,32.5144,126900.0
2006-06-21 10:35:00,55.68,55.68,55.55,55.62,124100.0,32.5144,32.5144,32.4385,32.4793,124100.0
2006-06-21 10:40:00,55.61,55.67,55.6,55.65,84900.0,32.4735,32.5085,32.4677,32.4969,84900.0
2006-06-21 10:45:00,55.63,55.64,55.53,55.56,86600.0,32.4852,32.491,32.4268,32.4443,86600.0
2006-06-21 10:50:00,55.55,55.63,55.53,55.63,373400.0,32.4385,32.4852,32.4268,32.4852,373400.0
2006-06-21 10:55:00,55.63,55.75,55.63,55.73,163700.0,32.4852,32.5553,32.4852,32.5436,163700.0
2006-06-21 11:00:00,55.71,55.76,55.71,55.74,64500.0,32.5319,32.5611,32.5319,32.5494,64500.0
2006-06-21 11:05:00,55.72,55.85,55.69,55.72,248100.0,32.5377,32.6137,32.5202,32.5377,248100.0
2006-06-21 11:10:00,55.73,55.87,55.73,55.83,263600.0,32.5436,32.6253,32.5436,32.602,263600.0
2006-06-21 11:15:00,55.83,55.9,55.81,55.9,79800.0,32.602,32.6429,32.5903,32.6429,79800.0
2006-06-21 11:20:00,55.89,55.96,55.87,55.96,174200.0,32.637,32.6779,32.6253,32.6779,174200.0
2006-06-21 11:25:00,55.94,56.06,55.94,56.05,294000.0,32.6662,32.7363,32.6662,32.7304,294000.0
2006-06-21 11:30:00,56.06,56.1,56.04,56.06,238300.0,32.7363,32.7596,32.7246,32.7363,238300.0
2006-06-21 11:35:00,56.06,56.11,56.0,56.04,213500.0,32.7363,32.7655,32.7012,32.7246,213500.0
2006-06-21 11:40:00,56.04,56.19,56.03,56.14,98300.0,32.7246,32.8122,32.7188,32.783,98300.0
2006-06-21 11:45:00,56.14,56.16,56.07,56.08,92700.0,32.783,32.7947,32.7421,32.748,92700.0
2006-06-21 11:50:00,56.08,56.1,56.07,56.09,65000.0,32.748,32.7596,32.7421,32.7538,65000.0
2006-06-21 11:55:00,56.08,56.15,56.08,56.14,48300.0,32.748,32.7888,32.748,32.783,48300.0
2006-06-21 12:00:00,56.15,56.18,56.08,56.09,93700.0,32.7888,32.8064,32.748,32.7538,93700.0
2006-06-21 12:05:00,56.1,56.1,55.93,55.94,210700.0,32.7596,32.7596,32.6604,32.6662,210700.0
2006-06-21 12:10:00,55.94,55.94,55.86,55.87,48100.0,32.6662,32.6662,32.6195,32.6253,48100.0
2006-06-21 12:15:00,55.87,55.96,55.84,55.91,80200.0,32.6253,32.6779,32.6078,32.6487,80200.0
2006-06-21 12:20:00,55.92,55.96,55.77,55.88,112700.0,32.6545,32.6779,32.5669,32.6312,112700.0
2006-06-21 12:25:00,55.85,55.88,55.74,55.75,75600.0,32.6137,32.6312,32.5494,32.5553,75600.0
2006-06-21 12:30:00,55.74,55.82,55.74,55.79,83600.0,32.5494,32.5961,32.5494,32.5786,83600.0
2006-06-21 12:35:00,55.79,55.81,55.77,55.81,53300.0,32.5786,32.5903,32.5669,32.5903,53300.0
2006-06-21 12:40:00,55.8,55.81,55.75,55.8,46100.0,32.5845,32.5903,32.5553,32.5845,46100.0
2006-06-21 12:45:00,55.8,55.84,55.77,55.83,26800.0,32.5845,32.6078,32.5669,32.602,26800.0
2006-06-21 12:50:00,55.82,55.85,55.79,55.81,91800.0,32.5961,32.6137,32.5786,32.5903,91800.0
2006-06-21 12:55:00,55.81,55.87,55.76,55.87,54100.0,32.5903,32.6253,32.5611,32.6253,54100.0
2006-06-21 13:00:00,55.86,55.92,55.85,55.88,75800.0,32.6195,32.6545,32.6137,32.6312,75800.0
2006-06-21 13:05:00,55.88,55.89,55.83,55.89,65100.0,32.6312,32.637,32.602,32.637,65100.0
2006-06-21 13:10:00,55.89,55.91,55.84,55.88,44700.0,32.637,32.6487,32.6078,32.6312,44700.0
2006-06-21 13:15:00,55.88,55.92,55.86,55.86,65300.0,32.6312,32.6545,32.6195,32.6195,65300.0
2006-06-21 13:20:00,55.86,55.93,55.85,55.9,59200.0,32.6195,32.6604,32.6137,32.6429,59200.0
2006-06-21 13:25:00,55.89,55.97,55.88,55.96,67800.0,32.637,32.6837,32.6312,32.6779,67800.0
2006-06-21 13:30:00,55.95,55.97,55.88,55.91,61700.0,32.6721,32.6837,32.6312,32.6487,61700.0
2006-06-21 13:35:00,55.9,55.92,55.88,55.88,52500.0,32.6429,32.6545,32.6312,32.6312,52500.0
2006-06-21 13:40:00,55.88,55.91,55.88,55.88,80500.0,32.6312,32.6487,32.6312,32.6312,80500.0
2006-06-21 13:45:00,55.88,55.9,55.86,55.86,26700.0,32.6312,32.6429,32.6195,32.6195,26700.0
2006-06-21 13:50:00,55.86,55.93,55.85,55.92,48300.0,32.6195,32.6604,32.6137,32.6545,48300.0
2006-06-21 13:55:00,55.91,55.97,55.86,55.9,123000.0,32.6487,32.6837,32.6195,32.6429,123000.0
2006-06-21 14:00:00,55.91,55.92,55.83,55.9,41100.0,32.6487,32.6545,32.602,32.6429,41100.0
2006-06-21 14:05:00,55.9,55.9,55.84,55.84,32800.0,32.6429,32.6429,32.6078,32.6078,32800.0
2006-06-21 14:10:00,55.85,55.86,55.79,55.8,29600.0,32.6137,32.6195,32.5786,32.5845,29600.0
2006-06-21 14:15:00,55.8,55.87,55.8,55.85,27400.0,32.5845,32.6253,32.5845,32.6137,27400.0
2006-06-21 14:20:00,55.86,55.89,55.85,55.88,42200.0,32.6195,32.637,32.6137,32.6312,42200.0
2006-06-21 14:25:00,55.88,55.88,55.8,55.8,33200.0,32.6312,32.6312,32.5845,32.5845,33200.0
2006-06-21 14:30:00,55.82,55.86,55.8,55.86,80500.0,32.5961,32.6195,32.5845,32.6195,80500.0
2006-06-21 14:35:00,55.85,55.87,55.83,55.86,40300.0,32.6137,32.6253,32.602,32.6195,40300.0
2006-06-21 14:40:00,55.87,55.92,55.86,55.91,48900.0,32.6253,32.6545,32.6195,32.6487,48900.0
2006-06-21 14:45:00,55.9,55.91,55.87,55.87,40000.0,32.6429,32.6487,32.6253,32.6253,40000.0
2006-06-21 14:50:00,55.87,55.89,55.82,55.89,62600.0,32.6253,32.637,32.5961,32.637,62600.0
2006-06-21 14:55:00,55.88,55.93,55.85,55.89,45000.0,32.6312,32.6604,32.6137,32.637,45000.0
2006-06-21 15:00:00,55.89,55.9,55.81,55.84,142700.0,32.637,32.6429,32.5903,32.6078,142700.0
2006-06-21 15:05:00,55.83,55.95,55.82,55.94,59700.0,32.602,32.6721,32.5961,32.6662,59700.0
2006-06-21 15:10:00,55.94,55.96,55.91,55.93,68600.0,32.6662,32.6779,32.6487,32.6604,68600.0
2006-06-21 15:15:00,55.92,55.94,55.89,55.92,144900.0,32.6545,32.6662,32.637,32.6545,144900.0
2006-06-21 15:20:00,55.92,55.96,55.91,55.92,113700.0,32.6545,32.6779,32.6487,32.6545,113700.0
2006-06-21 15:25:00,55.92,55.93,55.87,55.88,88300.0,32.6545,32.6604,32.6253,32.6312,88300.0
2006-06-21 15:30:00,55.88,55.9,55.85,55.87,89800.0,32.6312,32.6429,32.6137,32.6253,89800.0
2006-06-21 15:35:00,55.86,55.91,55.84,55.89,74800.0,32.6195,32.6487,32.6078,32.637,74800.0
2006-06-21 15:40:00,55.9,55.97,55.9,55.9,133400.0,32.6429,32.6837,32.6429,32.6429,133400.0
2006-06-21 15:45:00,55.9,55.91,55.84,55.85,99800.0,32.6429,32.6487,32.6078,32.6137,99800.0
2006-06-21 15:50:00,55.86,55.87,55.81,55.82,80800.0,32.6195,32.6253,32.5903,32.5961,80800.0
2006-06-21 15:55:00,55.81,55.83,55.76,55.82,257200.0,32.5903,32.602,32.5611,32.5961,257200.0
2006-06-22 09:30:00,55.63,55.75,55.55,55.7,189700.0,32.4852,32.5553,32.4385,32.5261,189700.0
2006-06-22 09:35:00,55.68,55.73,55.6,55.64,83300.0,32.5144,32.5436,32.4677,32.491,83300.0
2006-06-22 09:40:00,55.64,55.7,55.58,55.68,122500.0,32.491,32.5261,32.456,32.5144,122500.0
2006-06-22 09:45:00,55.69,55.73,55.66,55.67,52100.0,32.5202,32.5436,32.5027,32.5085,52100.0
2006-06-22 09:50:00,55.68,55.75,55.52,55.65,142000.0,32.5144,32.5553,32.421,32.4969,142000.0
2006-06-22 09:55:00,55.52,55.69,55.52,55.64,79500.0,32.421,32.5202,32.421,32.491,79500.0
2006-06-22 10:00:00,55.64,55.66,55.53,55.62,99000.0,32.491,32.5027,32.4268,32.4793,99000.0
2006-06-22 10:05:00,55.61,55.78,55.59,55.73,108900.0,32.4735,32.5728,32.4618,32.5436,108900.0
2006-06-22 10:10:00,55.72,55.76,55.69,55.75,94900.0,32.5377,32.5611,32.5202,32.5553,94900.0
2006-06-22 10:15:00,55.73,55.75,55.65,55.69,69500.0,32.5436,32.5553,32.4969,32.5202,69500.0
2006-06-22 10:20:00,55.69,55.74,55.65,55.7,65400.0,32.5202,32.5494,32.4969,32.5261,65400.0
2006-06-22 10:25:00,55.7,55.74,55.63,55.67,55900.0,32.5261,32.5494,32.4852,32.5085,55900.0
2006-06-22 10:30:00,55.67,55.78,55.66,55.77,68900.0,32.5085,32.5728,32.5027,32.5669,68900.0
2006-06-22 10:35:00,55.76,55.85,55.74,55.85,63600.0,32.5611,32.6137,32.5494,32.6137,63600.0
2006-06-22 10:40:00,55.86,55.9,55.8,55.84,56300.0,32.6195,32.6429,32.5845,32.6078,56300.0
2006-06-22 10:45:00,55.84,55.85,55.79,55.82,44500.0,32.6078,32.6137,32.5786,32.5961,44500.0
2006-06-22 10:50:00,55.82,55.83,55.78,55.82,49800.0,32.5961,32.602,32.5728,32.5961,49800.0
2006-06-22 10:55:00,55.81,55.81,55.75,55.8,71200.0,32.5903,32.5903,32.5553,32.5845,71200.0
2006-06-22 11:00:00,55.79,55.8,55.65,55.66,61600.0,32.5786,32.5845,32.4969,32.5027,61600.0
2006-06-22 11:05:00,55.66,55.72,55.66,55.7,53500.0,32.5027,32.5377,32.5027,32.5261,53500.0
2006-06-22 11:10:00,55.71,55.77,55.66,55.75,62400.0,32.5319,32.5669,32.5027,32.5553,62400.0
2006-06-22 11:15:00,55.77,55.77,55.74,55.77,28300.0,32.5669,32.5669,32.5494,32.5669,28300.0
2006-06-22 11:20:00,55.76,55.79,55.73,55.75,41400.0,32.5611,32.5786,32.5436,32.5553,41400.0
2006-06-22 11:25:00,55.75,55.78,55.7,55.78,75300.0,32.5553,32.5728,32.5261,32.5728,75300.0
2006-06-22 11:30:00,55.78,55.78,55.71,55.74,48600.0,32.5728,32.5728,32.5319,32.5494,48600.0
2006-06-22 11:35:00,55.74,55.78,55.73,55.78,64000.0,32.5494,32.5728,32.5436,32.5728,64000.0
2006-06-22 11:40:00,55.77,55.79,55.72,55.79,64000.0,32.5669,32.5786,32.5377,32.5786,64000.0
2006-06-22 11:45:00,55.8,55.81,55.77,55.79,41100.0,32.5845,32.5903,32.5669,32.5786,41100.0
2006-06-22 11:50:00,55.82,55.84,55.79,55.8,60700.0,32.5961,32.6078,32.5786,32.5845,60700.0
2006-06-22 11:55:00,55.8,55.83,55.79,55.81,32300.0,32.5845,32.602,32.5786,32.5903,32300.0
2006-06-22 12:00:00,55.81,55.83,55.8,55.83,93500.0,32.5903,32.602,32.5845,32.602,93500.0
2006-06-22 12:05:00,55.82,55.83,55.79,55.79,76400.0,32.5961,32.602,32.5786,32.5786,76400.0
2006-06-22 12:10:00,55.8,55.82,55.79,55.79,23600.0,32.5845,32.5961,32.5786,32.5786,23600.0
2006-06-22 12:15:00,55.79,55.79,55.73,55.73,22300.0,32.5786,32.5786,32.5436,32.5436,22300.0
2006-06-22 12:20:00,55.74,55.74,55.69,55.71,45300.0,32.5494,32.5494,32.5202,32.5319,45300.0
2006-06-22 12:25:00,55.7,55.71,55.67,55.7,61300.0,32.5261,32.5319,32.5085,32.5261,61300.0
2006-06-22 12:30:00,55.71,55.73,55.69,55.7,196000.0,32.5319,32.5436,32.5202,32.5261,196000.0
2006-06-22 12:35:00,55.71,55.74,55.69,55.7,51100.0,32.5319,32.5494,32.5202,32.5261,51100.0
2006-06-22 12:40:00,55.7,55.71,55.63,55.66,51400.0,32.5261,32.5319,32.4852,32.5027,51400.0
2006-06-22 12:45:00,55.66,55.69,55.63,55.65,73500.0,32.5027,32.5202,32.4852,32.4969,73500.0
2006-06-22 12:50:00,55.67,55.73,55.67,55.71,27100.0,32.5085,32.5436,32.5085,32.5319,27100.0
2006-06-22 12:55:00,55.74,55.78,55.7,55.76,39800.0,32.5494,32.5728,32.5261,32.5611,39800.0
2006-06-22 13:00:00,55.75,55.79,55.75,55.78,15300.0,32.5553,32.5786,32.5553,32.5728,15300.0
2006-06-22 13:05:00,55.79,55.85,55.78,55.8,103700.0,32.5786,32.6137,32.5728,32.5845,103700.0
2006-06-22 13:10:00,55.82,55.84,55.8,55.81,28900.0,32.5961,32.6078,32.5845,32.5903,28900.0
2006-06-22 13:15:00,55.81,55.83,55.8,55.82,23900.0,32.5903,32.602,32.5845,32.5961,23900.0
2006-06-22 13:20:00,55.81,55.85,55.78,55.83,69300.0,32.5903,32.6137,32.5728,32.602,69300.0
2006-06-22 13:25:00,55.82,55.83,55.77,55.78,22700.0,32.5961,32.602,32.5669,32.5728,22700.0
2006-06-22 13:30:00,55.81,55.81,55.73,55.76,61400.0,32.5903,32.5903,32.5436,32.5611,61400.0
2006-06-22 13:35:00,55.76,55.82,55.75,55.79,45000.0,32.5611,32.5961,32.5553,32.5786,45000.0
2006-06-22 13:40:00,55.78,55.85,55.71,55.76,96200.0,32.5728,32.6137,32.5319,32.5611,96200.0
2006-06-22 13:45:00,55.75,55.81,55.7,55.72,58700.0,32.5553,32.5903,32.5261,32.5377,58700.0
2006-06-22 13:50:00,55.75,55.82,55.73,55.8,45300.0,32.5553,32.5961,32.5436,32.5845,45300.0
2006-06-22 13:55:00,55.81,55.86,55.77,55.85,82100.0,32.5903,32.6195,32.5669,32.6137,82100.0
2006-06-22 14:00:00,55.85,55.87,55.8,55.82,46300.0,32.6137,32.6253,32.5845,32.5961,46300.0
2006-06-22 14:05:00,55.82,55.86,55.79,55.8,63700.0,32.5961,32.6195,32.5786,32.5845,63700.0
2006-06-22 14:10:00,55.77,55.9,55.77,55.88,49400.0,32.5669,32.6429,32.5669,32.6312,49400.0
2006-06-22 14:15:00,55.88,55.9,55.78,55.84,53500.0,32.6312,32.6429,32.5728,32.6078,53500.0
2006-06-22 14:20:00,55.84,55.88,55.84,55.87,15100.0,32.6078,32.6312,32.6078,32.6253,15100.0
2006-06-22 14:25:00,55.84,55.87,55.83,55.83,45000.0,32.6078,32.6253,32.602,32.602,45000.0
2006-06-22 14:30:00,55.83,55.87,55.83,55.85,39500.0,32.602,32.6253,32.602,32.6137,39500.0
2006-06-22 14:35:00,55.85,55.88,55.83,55.85,106100.0,32.6137,32.6312,32.602,32.6137,106100.0
2006-06-22 14:40:00,55.84,55.86,55.81,55.85,142000.0,32.6078,32.6195,32.5903,32.6137,142000.0
2006-06-22 14:45:00,55.84,55.87,55.83,55.86,84600.0,32.6078,32.6253,32.602,32.6195,84600.0
2006-06-22 14:50:00,55.85,55.86,55.82,55.86,141500.0,32.6137,32.6195,32.5961,32.6195,141500.0
2006-06-22 14:55:00,55.86,55.88,55.82,55.85,105800.0,32.6195,32.6312,32.5961,32.6137,105800.0
2006-06-22 15:00:00,55.86,55.86,55.82,55.85,147700.0,32.6195,32.6195,32.5961,32.6137,147700.0
2006-06-22 15:05:00,55.85,55.85,55.82,55.83,77700.0,32.6137,32.6137,32.5961,32.602,77700.0
2006-06-22 15:10:00,55.82,55.89,55.8,55.84,92000.0,32.5961,32.637,32.5845,32.6078,92000.0
2006-06-22 15:15:00,55.83,55.84,55.79,55.8,54200.0,32.602,32.6078,32.5786,32.5845,54200.0
2006-06-22 15:20:00,55.8,55.89,55.8,55.88,66700.0,32.5845,32.637,32.5845,32.6312,66700.0
2006-06-22 15:25:00,55.87,55.89,55.83,55.86,79200.0,32.6253,32.637,32.602,32.6195,79200.0
2006-06-22 15:30:00,55.86,55.92,55.86,55.87,87300.0,32.6195,32.6545,32.6195,32.6253,87300.0
2006-06-22 15:35:00,55.87,55.92,55.82,55.84,81300.0,32.6253,32.6545,32.5961,32.6078,81300.0
2006-06-22 15:40:00,55.83,55.83,55.74,55.81,120300.0,32.602,32.602,32.5494,32.5903,120300.0
2006-06-22 15:45:00,55.82,55.86,55.8,55.85,43600.0,32.5961,32.6195,32.5845,32.6137,43600.0
2006-06-22 15:50:00,55.86,55.92,55.86,55.9,202600.0,32.6195,32.6545,32.6195,32.6429,202600.0
2006-06-22 15:55:00,55.91,55.92,55.86,55.88,147800.0,32.6487,32.6545,32.6195,32.6312,147800.0
2006-06-23 09:30:00,55.56,55.6,55.5,55.52,239700.0,32.4443,32.4677,32.4093,32.421,239700.0
2006-06-23 09:35:00,55.55,55.62,55.51,55.62,65200.0,32.4385,32.4793,32.4151,32.4793,65200.0
2006-06-23 09:40:00,55.62,55.77,55.62,55.76,42200.0,32.4793,32.5669,32.4793,32.5611,42200.0
2006-06-23 09:45:00,55.75,55.84,55.7,55.81,74300.0,32.5553,32.6078,32.5261,32.5903,74300.0
2006-06-23 09:50:00,55.81,55.82,55.75,55.79,96400.0,32.5903,32.5961,32.5553,32.5786,96400.0
2006-06-23 09:55:00,55.79,55.87,55.78,55.85,70400.0,32.5786,32.6253,32.5728,32.6137,70400.0
2006-06-23 10:00:00,55.84,55.87,55.79,55.84,60000.0,32.6078,32.6253,32.5786,32.6078,60000.0
2006-06-23 10:05:00,55.85,55.85,55.75,55.82,168300.0,32.6137,32.6137,32.5553,32.5961,168300.0
2006-06-23 10:10:00,55.8,55.86,55.8,55.83,64700.0,32.5845,32.6195,32.5845,32.602,64700.0
2006-06-23 10:15:00,55.82,55.92,55.8,55.92,55700.0,32.5961,32.6545,32.5845,32.6545,55700.0
2006-06-23 10:20:00,55.91,55.96,55.9,55.95,120600.0,32.6487,32.6779,32.6429,32.6721,120600.0
2006-06-23 10:25:00,55.96,56.04,55.93,56.02,152500.0,32.6779,32.7246,32.6604,32.7129,152500.0
2006-06-23 10:30:00,56.02,56.08,56.01,56.01,86800.0,32.7129,32.748,32.7071,32.7071,86800.0
2006-06-23 10:35:00,56.01,56.05,55.91,55.99,110700.0,32.7071,32.7304,32.6487,32.6954,110700.0
2006-06-23 10:40:00,55.99,56.0,55.92,55.97,95900.0,32.6954,32.7012,32.6545,32.6837,95900.0
2006-06-23 10:45:00,55.97,55.99,55.89,55.94,69700.0,32.6837,32.6954,32.637,32.6662,69700.0
2006-06-23 10:50:00,55.94,56.03,55.94,56.02,90200.0,32.6662,32.7188,32.6662,32.7129,90200.0
2006-06-23 10:55:00,56.03,56.04,55.98,56.01,213800.0,32.7188,32.7246,32.6896,32.7071,213800.0
2006-06-23 11:00:00,56.01,56.02,55.97,56.0,80400.0,32.7071,32.7129,32.6837,32.7012,80400.0
2006-06-23 11:05:00,56.0,56.01,55.92,55.99,57300.0,32.7012,32.7071,32.6545,32.6954,57300.0
2006-06-23 11:10:00,55.98,55.99,55.92,55.97,39200.0,32.6896,32.6954,32.6545,32.6837,39200.0
2006-06-23 11:15:00,55.96,56.0,55.96,55.99,36900.0,32.6779,32.7012,32.6779,32.6954,36900.0
2006-06-23 11:20:00,55.99,56.0,55.96,55.98,88600.0,32.6954,32.7012,32.6779,32.6896,88600.0
2006-06-23 11:25:00,55.97,56.0,55.95,55.96,54900.0,32.6837,32.7012,32.6721,32.6779,54900.0
2006-06-23 11:30:00,55.96,55.96,55.91,55.95,53200.0,32.6779,32.6779,32.6487,32.6721,53200.0
2006-06-23 11:35:00,55.95,56.0,55.91,55.92,62800.0,32.6721,32.7012,32.6487,32.6545,62800.0
2006-06-23 11:40:00,55.92,55.95,55.91,55.95,57400.0,32.6545,32.6721,32.6487,32.6721,57400.0
2006-06-23 11:45:00,55.93,55.95,55.9,55.95,43500.0,32.6604,32.6721,32.6429,32.6721,43500.0
2006-06-23 11:50:00,55.93,55.98,55.92,55.98,84200.0,32.6604,32.6896,32.6545,32.6896,84200.0
2006-06-23 11:55:00,55.98,55.99,55.93,55.96,51200.0,32.6896,32.6954,32.6604,32.6779,51200.0
2006-06-23 12:00:00,55.95,56.0,55.95,56.0,67800.0,32.6721,32.7012,32.6721,32.7012,67800.0
2006-06-23 12:05:00,55.99,56.0,55.96,55.96,45000.0,32.6954,32.7012,32.6779,32.6779,45000.0
2006-06-23 12:10:00,55.97,56.0,55.96,55.98,80700.0,32.6837,32.7012,32.6779,32.6896,80700.0
2006-06-23 12:15:00,55.99,56.0,55.96,56.0,52400.0,32.6954,32.7012,32.6779,32.7012,52400.0
2006-06-23 12:20:00,55.99,56.0,55.98,56.0,86000.0,32.6954,32.7012,32.6896,32.7012,86000.0
2006-06-23 12:25:00,56.0,56.05,55.95,56.04,148000.0,32.7012,32.7304,32.6721,32.7246,148000.0
2006-06-23 12:30:00,56.03,56.05,55.99,55.99,69000.0,32.7188,32.7304,32.6954,32.6954,69000.0
2006-06-23 12:35:00,56.0,56.05,55.99,56.03,43800.0,32.7012,32.7304,32.6954,32.7188,43800.0
2006-06-23 12:40:00,56.03,56.05,56.0,56.0,36500.0,32.7188,32.7304,32.7012,32.7012,36500.0
2006-06-23 12:45:00,56.01,56.04,56.0,56.03,35800.0,32.7071,32.7246,32.7012,32.7188,35800.0
2006-06-23 12:50:00,56.02,56.05,55.99,56.03,76800.0,32.7129,32.7304,32.6954,32.7188,76800.0
2006-06-23 12:55:00,56.02,56.03,55.94,56.0,36300.0,32.7129,32.7188,32.6662,32.7012,36300.0
2006-06-23 13:00:00,55.99,56.05,55.98,56.04,34500.0,32.6954,32.7304,32.6896,32.7246,34500.0
2006-06-23 13:05:00,56.04,56.05,56.04,56.05,25900.0,32.7246,32.7304,32.7246,32.7304,25900.0
2006-06-23 13:10:00,56.05,56.09,56.04,56.09,38900.0,32.7304,32.7538,32.7246,32.7538,38900.0
2006-06-23 13:15:00,56.09,56.1,56.04,56.1,34400.0,32.7538,32.7596,32.7246,32.7596,34400.0
2006-06-23 13:20:00,56.1,56.1,56.01,56.03,49700.0,32.7596,32.7596,32.7071,32.7188,49700.0
2006-06-23 13:25:00,56.02,56.05,55.95,56.05,78900.0,32.7129,32.7304,32.6721,32.7304,78900.0
2006-06-23 13:30:00,56.05,56.13,56.05,56.1,74500.0,32.7304,32.7772,32.7304,32.7596,74500.0
2006-06-23 13:35:00,56.08,56.12,56.08,56.11,64000.0,32.748,32.7713,32.748,32.7655,64000.0
2006-06-23 13:40:00,56.11,56.16,56.1,56.1,72800.0,32.7655,32.7947,32.7596,32.7596,72800.0
2006-06-23 13:45:00,56.11,56.12,56.04,56.09,151600.0,32.7655,32.7713,32.7246,32.7538,151600.0
2006-06-23 13:50:00,56.09,56.14,56.06,56.09,80200.0,32.7538,32.783,32.7363,32.7538,80200.0
2006-06-23 13:55:00,56.09,56.12,56.06,56.1,78300.0,32.7538,32.7713,32.7363,32.7596,78300.0
2006-06-23 14:00:00,56.09,56.1,56.02,56.08,83400.0,32.7538,32.7596,32.7129,32.748,83400.0
2006-06-23 14:05:00,56.07,56.12,56.07,56.09,70300.0,32.7421,32.7713,32.7421,32.7538,70300.0
2006-06-23 14:10:00,56.07,56.1,56.07,56.08,76100.0,32.7421,32.7596,32.7421,32.748,76100.0
2006-06-23 14:15:00,56.08,56.09,56.0,56.04,59800.0,32.748,32.7538,32.7012,32.7246,59800.0
2006-06-23 14:20:00,56.02,56.05,56.02,56.04,35300.0,32.7129,32.7304,32.7129,32.7246,35300.0
2006-06-23 14:25:00,56.04,56.04,56.0,56.01,49600.0,32.7246,32.7246,32.7012,32.7071,49600.0
2006-06-23 14:30:00,56.0,56.07,56.0,56.07,51600.0,32.7012,32.7421,32.7012,32.7421,51600.0
2006-06-23 14:35:00,56.05,56.07,56.02,56.05,96000.0,32.7304,32.7421,32.7129,32.7304,96000.0
2006-06-23 14:40:00,56.05,56.06,56.0,56.05,73100.0,32.7304,32.7363,32.7012,32.7304,73100.0
2006-06-23 14:45:00,56.05,56.06,56.01,56.04,189800.0,32.7304,32.7363,32.7071,32.7246,189800.0
2006-06-23 14:50:00,56.02,56.05,55.92,55.98,142400.0,32.7129,32.7304,32.6545,32.6896,142400.0
2006-06-23 14:55:00,55.99,56.0,55.92,55.96,177700.0,32.6954,32.7012,32.6545,32.6779,177700.0
2006-06-23 15:00:00,55.95,56.02,55.9,55.99,116800.0,32.6721,32.7129,32.6429,32.6954,116800.0
2006-06-23 15:05:00,55.99,56.02,55.95,56.02,72500.0,32.6954,32.7129,32.6721,32.7129,72500.0
2006-06-23 15:10:00,56.02,56.02,55.9,55.9,62300.0,32.7129,32.7129,32.6429,32.6429,62300.0
2006-06-23 15:15:00,55.92,55.96,55.89,55.93,50900.0,32.6545,32.6779,32.637,32.6604,50900.0
2006-06-23 15:20:00,55.96,55.96,55.86,55.87,62700.0,32.6779,32.6779,32.6195,32.6253,62700.0
2006-06-23 15:25:00,55.87,55.92,55.85,55.9,115100.0,32.6253,32.6545,32.6137,32.6429,115100.0
2006-06-23 15:30:00,55.91,55.91,55.82,55.86,64900.0,32.6487,32.6487,32.5961,32.6195,64900.0
2006-06-23 15:35:00,55.85,55.92,55.85,55.9,60400.0,32.6137,32.6545,32.6137,32.6429,60400.0
2006-06-23 15:40:00,55.9,55.91,55.82,55.82,75500.0,32.6429,32.6487,32.5961,32.5961,75500.0
2006-06-23 15:45:00,55.83,55.84,55.78,55.81,127500.0,32.602,32.6078,32.5728,32.5903,127500.0
2006-06-23 15:50:00,55.81,55.84,55.75,55.75,204300.0,32.5903,32.6078,32.5553,32.5553,204300.0
2006-06-23 15:55:00,55.76,55.79,55.75,55.77,268800.0,32.5611,32.5786,32.5553,32.5669,268800.0
2006-06-26 09:30:00,55.74,55.99,55.73,55.84,236900.0,32.5494,32.6954,32.5436,32.6078,236900.0
2006-06-26 09:35:00,55.86,55.86,55.73,55.74,51900.0,32.6195,32.6195,32.5436,32.5494,51900.0
2006-06-26 09:40:00,55.74,55.79,55.69,55.74,51700.0,32.5494,32.5786,32.5202,32.5494,51700.0
2006-06-26 09:45:00,55.74,55.78,55.6,55.63,67300.0,32.5494,32.5728,32.4677,32.4852,67300.0
2006-06-26 09:50:00,55.63,55.69,55.54,55.57,81700.0,32.4852,32.5202,32.4326,32.4502,81700.0
2006-06-26 09:55:00,55.57,55.69,55.55,55.66,76600.0,32.4502,32.5202,32.4385,32.5027,76600.0
2006-06-26 10:00:00,55.67,55.75,55.6,55.7,123400.0,32.5085,32.5553,32.4677,32.5261,123400.0
2006-06-26 10:05:00,55.69,55.75,55.61,55.66,42800.0,32.5202,32.5553,32.4735,32.5027,42800.0
2006-06-26 10:10:00,55.66,55.72,55.65,55.67,45000.0,32.5027,32.5377,32.4969,32.5085,45000.0
2006-06-26 10:15:00,55.68,55.68,55.56,55.58,37300.0,32.5144,32.5144,32.4443,32.456,37300.0
2006-06-26 10:20:00,55.58,55.64,55.54,55.58,42600.0,32.456,32.491,32.4326,32.456,42600.0
2006-06-26 10:25:00,55.57,55.63,55.57,55.58,72700.0,32.4502,32.4852,32.4502,32.456,72700.0
2006-06-26 10:30:00,55.58,55.67,55.5,55.51,98900.0,32.456,32.5085,32.4093,32.4151,98900.0
2006-06-26 10:35:00,55.5,55.5,55.32,55.34,136000.0,32.4093,32.4093,32.3042,32.3158,136000.0
2006-06-26 10:40:00,55.34,55.41,55.29,55.4,86200.0,32.3158,32.3567,32.2866,32.3509,86200.0
2006-06-26 10:45:00,55.36,55.4,55.32,55.36,97600.0,32.3275,32.3509,32.3042,32.3275,97600.0
2006-06-26 10:50:00,55.36,55.47,55.36,55.44,107100.0,32.3275,32.3918,32.3275,32.3742,107100.0
2006-06-26 10:55:00,55.44,55.46,55.37,55.37,56300.0,32.3742,32.3859,32.3334,32.3334,56300.0
2006-06-26 11:00:00,55.36,55.4,55.33,55.34,40800.0,32.3275,32.3509,32.31,32.3158,40800.0
2006-06-26 11:05:00,55.34,55.38,55.31,55.36,91000.0,32.3158,32.3392,32.2983,32.3275,91000.0
2006-06-26 11:10:00,55.36,55.4,55.33,55.34,54800.0,32.3275,32.3509,32.31,32.3158,54800.0
2006-06-26 11:15:00,55.33,55.44,55.33,55.44,38900.0,32.31,32.3742,32.31,32.3742,38900.0
2006-06-26 11:20:00,55.42,55.44,55.38,55.38,37300.0,32.3626,32.3742,32.3392,32.3392,37300.0
2006-06-26 11:25:00,55.38,55.42,55.38,55.39,18100.0,32.3392,32.3626,32.3392,32.345,18100.0
2006-06-26 11:30:00,55.39,55.4,55.37,55.38,33600.0,32.345,32.3509,32.3334,32.3392,33600.0
2006-06-26 11:35:00,55.38,55.42,55.37,55.42,29100.0,32.3392,32.3626,32.3334,32.3626,29100.0
2006-06-26 11:40:00,55.4,55.44,55.4,55.43,26800.0,32.3509,32.3742,32.3509,32.3684,26800.0
2006-06-26 11:45:00,55.43,55.44,55.35,55.39,29700.0,32.3684,32.3742,32.3217,32.345,29700.0
2006-06-26 11:50:00,55.37,55.39,55.26,55.28,83300.0,32.3334,32.345,32.2691,32.2808,83300.0
2006-06-26 11:55:00,55.27,55.32,55.27,55.31,49300.0,32.275,32.3042,32.275,32.2983,49300.0
2006-06-26 12:00:00,55.32,55.35,55.29,55.34,53200.0,32.3042,32.3217,32.2866,32.3158,53200.0
2006-06-26 12:05:00,55.34,55.37,55.3,55.33,55900.0,32.3158,32.3334,32.2925,32.31,55900.0
2006-06-26 12:10:00,55.34,55.34,55.26,55.3,58600.0,32.3158,32.3158,32.2691,32.2925,58600.0
2006-06-26 12:15:00,55.29,55.34,55.28,55.33,50600.0,32.2866,32.3158,32.2808,32.31,50600.0
2006-06-26 12:20:00,55.33,55.41,55.33,55.41,46000.0,32.31,32.3567,32.31,32.3567,46000.0
2006-06-26 12:25:00,55.4,55.4,55.36,55.38,97300.0,32.3509,32.3509,32.3275,32.3392,97300.0
2006-06-26 12:30:00,55.38,55.38,55.36,55.38,20600.0,32.3392,32.3392,32.3275,32.3392,20600.0
2006-06-26 12:35:00,55.38,55.47,55.38,55.46,64200.0,32.3392,32.3918,32.3392,32.3859,64200.0
2006-06-26 12:40:00,55.47,55.56,55.46,55.55,64400.0,32.3918,32.4443,32.3859,32.4385,64400.0
2006-06-26 12:45:00,55.56,55.57,55.53,55.53,21500.0,32.4443,32.4502,32.4268,32.4268,21500.0
2006-06-26 12:50:00,55.53,55.57,55.52,55.54,28400.0,32.4268,32.4502,32.421,32.4326,28400.0
2006-06-26 12:55:00,55.54,55.54,55.49,55.49,20200.0,32.4326,32.4326,32.4034,32.4034,20200.0
2006-06-26 13:00:00,55.5,55.62,55.5,55.51,45600.0,32.4093,32.4793,32.4093,32.4151,45600.0
2006-06-26 13:05:00,55.51,55.52,55.47,55.47,31300.0,32.4151,32.421,32.3918,32.3918,31300.0
2006-06-26 13:10:00,55.48,55.54,55.47,55.5,38600.0,32.3976,32.4326,32.3918,32.4093,38600.0
2006-06-26 13:15:00,55.51,55.52,55.49,55.51,19300.0,32.4151,32.421,32.4034,32.4151,19300.0
2006-06-26 13:20:00,55.51,55.56,55.47,55.54,78400.0,32.4151,32.4443,32.3918,32.4326,78400.0
2006-06-26 13:25:00,55.57,55.58,55.5,55.51,31400.0,32.4502,32.456,32.4093,32.4151,31400.0
2006-06-26 13:30:00,55.5,55.52,55.48,55.51,30700.0,32.4093,32.421,32.3976,32.4151,30700.0
2006-06-26 13:35:00,55.51,55.59,55.51,55.58,34600.0,32.4151,32.4618,32.4151,32.456,34600.0
2006-06-26 13:40:00,55.58,55.59,55.52,55.52,46000.0,32.456,32.4618,32.421,32.421,46000.0
2006-06-26 13:45:00,55.52,55.57,55.52,55.57,36600.0,32.421,32.4502,32.421,32.4502,36600.0
2006-06-26 13:50:00,55.58,55.6,55.55,55.6,34500.0,32.456,32.4677,32.4385,32.4677,34500.0
2006-06-26 13:55:00,55.6,55.64,55.59,55.63,28500.0,32.4677,32.491,32.4618,32.4852,28500.0
2006-06-26 14:00:00,55.63,55.66,55.62,55.65,37500.0,32.4852,32.5027,32.4793,32.4969,37500.0
2006-06-26 14:05:00,55.66,55.73,55.65,55.72,82200.0,32.5027,32.5436,32.4969,32.5377,82200.0
2006-06-26 14:10:00,55.73,55.77,55.72,55.76,83000.0,32.5436,32.5669,32.5377,32.5611,83000.0
2006-06-26 14:15:00,55.75,55.78,55.74,55.75,59000.0,32.5553,32.5728,32.5494,32.5553,59000.0
2006-06-26 14:20:00,55.75,55.76,55.71,55.74,88500.0,32.5553,32.5611,32.5319,32.5494,88500.0
2006-06-26 14:25:00,55.75,55.8,55.73,55.78,90600.0,32.5553,32.5845,32.5436,32.5728,90600.0
2006-06-26 14:30:00,55.76,55.79,55.74,55.77,39200.0,32.5611,32.5786,32.5494,32.5669,39200.0
2006-06-26 14:35:00,55.78,55.85,55.76,55.81,64000.0,32.5728,32.6137,32.5611,32.5903,64000.0
2006-06-26 14:40:00,55.81,55.86,55.81,55.85,78500.0,32.5903,32.6195,32.5903,32.6137,78500.0
2006-06-26 14:45:00,55.85,55.92,55.84,55.91,91800.0,32.6137,32.6545,32.6078,32.6487,91800.0
2006-06-26 14:50:00,55.9,55.92,55.82,55.84,58500.0,32.6429,32.6545,32.5961,32.6078,58500.0
2006-06-26 14:55:00,55.84,55.86,55.75,55.78,87200.0,32.6078,32.6195,32.5553,32.5728,87200.0
2006-06-26 15:00:00,55.76,55.78,55.64,55.67,68900.0,32.5611,32.5728,32.491,32.5085,68900.0
2006-06-26 15:05:00,55.66,55.69,55.64,55.67,68000.0,32.5027,32.5202,32.491,32.5085,68000.0
2006-06-26 15:10:00,55.69,55.78,55.68,55.78,99200.0,32.5202,32.5728,32.5144,32.5728,99200.0
2006-06-26 15:15:00,55.78,55.82,55.76,55.82,48000.0,32.5728,32.5961,32.5611,32.5961,48000.0
2006-06-26 15:20:00,55.82,55.87,55.82,55.86,103300.0,32.5961,32.6253,32.5961,32.6195,103300.0
2006-06-26 15:25:00,55.88,55.9,55.85,55.9,111100.0,32.6312,32.6429,32.6137,32.6429,111100.0
2006-06-26 15:30:00,55.89,55.92,55.87,55.89,109900.0,32.637,32.6545,32.6253,32.637,109900.0
2006-06-26 15:35:00,55.9,55.99,55.9,55.99,183800.0,32.6429,32.6954,32.6429,32.6954,183800.0
2006-06-26 15:40:00,55.99,56.0,55.92,55.95,93500.0,32.6954,32.7012,32.6545,32.6721,93500.0
2006-06-26 15:45:00,55.96,55.98,55.95,55.97,122600.0,32.6779,32.6896,32.6721,32.6837,122600.0
2006-06-26 15:50:00,55.97,56.0,55.92,55.92,183000.0,32.6837,32.7012,32.6545,32.6545,183000.0
2006-06-26 15:55:00,55.92,55.98,55.84,55.98,249400.0,32.6545,32.6896,32.6078,32.6896,249400.0
2006-06-27 09:30:00,55.25,56.0,55.2,55.94,249300.0,32.2633,32.7012,32.2341,32.6662,249300.0
2006-06-27 09:35:00,55.95,55.97,55.92,55.94,71300.0,32.6721,32.6837,32.6545,32.6662,71300.0
2006-06-27 09:40:00,55.95,55.97,55.91,55.92,100900.0,32.6721,32.6837,32.6487,32.6545,100900.0
2006-06-27 09:45:00,55.9,55.96,55.9,55.92,120400.0,32.6429,32.6779,32.6429,32.6545,120400.0
2006-06-27 09:50:00,55.93,55.97,55.92,55.93,60800.0,32.6604,32.6837,32.6545,32.6604,60800.0
2006-06-27 09:55:00,55.94,55.98,55.92,55.94,37700.0,32.6662,32.6896,32.6545,32.6662,37700.0
2006-06-27 10:00:00,55.94,55.97,55.91,55.91,83100.0,32.6662,32.6837,32.6487,32.6487,83100.0
2006-06-27 10:05:00,55.92,55.97,55.91,55.93,49300.0,32.6545,32.6837,32.6487,32.6604,49300.0
2006-06-27 10:10:00,55.94,55.95,55.88,55.91,61800.0,32.6662,32.6721,32.6312,32.6487,61800.0
2006-06-27 10:15:00,55.92,55.92,55.84,55.89,56900.0,32.6545,32.6545,32.6078,32.637,56900.0
2006-06-27 10:20:00,55.89,55.92,55.86,55.9,45600.0,32.637,32.6545,32.6195,32.6429,45600.0
2006-06-27 10:25:00,55.9,55.92,55.85,55.86,72000.0,32.6429,32.6545,32.6137,32.6195,72000.0
2006-06-27 10:30:00,55.87,55.92,55.87,55.87,125400.0,32.6253,32.6545,32.6253,32.6253,125400.0
2006-06-27 10:35:00,55.87,55.91,55.83,55.88,50400.0,32.6253,32.6487,32.602,32.6312,50400.0
2006-06-27 10:40:00,55.87,55.89,55.85,55.86,50800.0,32.6253,32.637,32.6137,32.6195,50800.0
2006-06-27 10:45:00,55.86,55.88,55.8,55.88,54400.0,32.6195,32.6312,32.5845,32.6312,54400.0
2006-06-27 10:50:00,55.88,55.95,55.86,55.88,98600.0,32.6312,32.6721,32.6195,32.6312,98600.0
2006-06-27 10:55:00,55.89,55.94,55.84,55.93,155900.0,32.637,32.6662,32.6078,32.6604,155900.0
2006-06-27 11:00:00,55.94,55.95,55.85,55.88,132800.0,32.6662,32.6721,32.6137,32.6312,132800.0
2006-06-27 11:05:00,55.87,55.9,55.83,55.88,96100.0,32.6253,32.6429,32.602,32.6312,96100.0
2006-06-27 11:10:00,55.88,55.89,55.73,55.73,96600.0,32.6312,32.637,32.5436,32.5436,96600.0
2006-06-27 11:15:00,55.75,55.8,55.71,55.71,60700.0,32.5553,32.5845,32.5319,32.5319,60700.0
2006-06-27 11:20:00,55.72,55.79,55.72,55.72,64000.0,32.5377,32.5786,32.5377,32.5377,64000.0
2006-06-27 11:25:00,55.72,55.73,55.58,55.58,76800.0,32.5377,32.5436,32.456,32.456,76800.0
2006-06-27 11:30:00,55.58,55.7,55.57,55.68,134100.0,32.456,32.5261,32.4502,32.5144,134100.0
2006-06-27 11:35:00,55.67,55.7,55.66,55.7,44000.0,32.5085,32.5261,32.5027,32.5261,44000.0
2006-06-27 11:40:00,55.7,55.74,55.63,55.72,93400.0,32.5261,32.5494,32.4852,32.5377,93400.0
2006-06-27 11:45:00,55.72,55.72,55.6,55.6,45800.0,32.5377,32.5377,32.4677,32.4677,45800.0
2006-06-27 11:50:00,55.6,55.68,55.56,55.63,60800.0,32.4677,32.5144,32.4443,32.4852,60800.0
2006-06-27 11:55:00,55.64,55.65,55.59,55.64,55600.0,32.491,32.4969,32.4618,32.491,55600.0
2006-06-27 12:00:00,55.64,55.68,55.61,55.67,87400.0,32.491,32.5144,32.4735,32.5085,87400.0
2006-06-27 12:05:00,55.68,55.68,55.64,55.67,68200.0,32.5144,32.5144,32.491,32.5085,68200.0
2006-06-27 12:10:00,55.67,55.78,55.67,55.76,38000.0,32.5085,32.5728,32.5085,32.5611,38000.0
2006-06-27 12:15:00,55.76,55.82,55.76,55.81,47700.0,32.5611,32.5961,32.5611,32.5903,47700.0
2006-06-27 12:20:00,55.82,55.82,55.75,55.8,95400.0,32.5961,32.5961,32.5553,32.5845,95400.0
2006-06-27 12:25:00,55.8,55.81,55.76,55.79,23900.0,32.5845,32.5903,32.5611,32.5786,23900.0
2006-06-27 12:30:00,55.79,55.79,55.75,55.76,33600.0,32.5786,32.5786,32.5553,32.5611,33600.0
2006-06-27 12:35:00,55.76,55.82,55.76,55.78,69100.0,32.5611,32.5961,32.5611,32.5728,69100.0
2006-06-27 12:40:00,55.79,55.82,55.78,55.81,18200.0,32.5786,32.5961,32.5728,32.5903,18200.0
2006-06-27 12:45:00,55.81,55.85,55.8,55.84,37400.0,32.5903,32.6137,32.5845,32.6078,37400.0
2006-06-27 12:50:00,55.84,55.85,55.77,55.8,34700.0,32.6078,32.6137,32.5669,32.5845,34700.0
2006-06-27 12:55:00,55.8,55.8,55.78,55.78,22900.0,32.5845,32.5845,32.5728,32.5728,22900.0
2006-06-27 13:00:00,55.78,55.79,55.75,55.78,36800.0,32.5728,32.5786,32.5553,32.5728,36800.0
2006-06-27 13:05:00,55.78,55.8,55.77,55.77,23600.0,32.5728,32.5845,32.5669,32.5669,23600.0
2006-06-27 13:10:00,55.77,55.78,55.73,55.75,25200.0,32.5669,32.5728,32.5436,32.5553,25200.0
2006-06-27 13:15:00,55.74,55.77,55.7,55.7,82700.0,32.5494,32.5669,32.5261,32.5261,82700.0
2006-06-27 13:20:00,55.71,55.72,55.67,55.7,67900.0,32.5319,32.5377,32.5085,32.5261,67900.0
2006-06-27 13:25:00,55.71,55.78,55.7,55.77,84400.0,32.5319,32.5728,32.5261,32.5669,84400.0
2006-06-27 13:30:00,55.78,55.85,55.77,55.8,92700.0,32.5728,32.6137,32.5669,32.5845,92700.0
2006-06-27 13:35:00,55.81,55.81,55.76,55.77,66900.0,32.5903,32.5903,32.5611,32.5669,66900.0
2006-06-27 13:40:00,55.76,55.77,55.7,55.71,79600.0,32.5611,32.5669,32.5261,32.5319,79600.0
2006-06-27 13:45:00,55.71,55.72,55.69,55.71,32000.0,32.5319,32.5377,32.5202,32.5319,32000.0
2006-06-27 13:50:00,55.71,55.73,55.7,55.71,21900.0,32.5319,32.5436,32.5261,32.5319,21900.0
2006-06-27 13:55:00,55.7,55.76,55.7,55.76,39000.0,32.5261,32.5611,32.5261,32.5611,39000.0
2006-06-27 14:00:00,55.76,55.81,55.74,55.8,43200.0,32.5611,32.5903,32.5494,32.5845,43200.0
2006-06-27 14:05:00,55.8,55.84,55.77,55.78,89800.0,32.5845,32.6078,32.5669,32.5728,89800.0
2006-06-27 14:10:00,55.78,55.8,55.75,55.78,78900.0,32.5728,32.5845,32.5553,32.5728,78900.0
2006-06-27 14:15:00,55.77,55.78,55.73,55.73,58900.0,32.5669,32.5728,32.5436,32.5436,58900.0
2006-06-27 14:20:00,55.73,55.73,55.65,55.68,55000.0,32.5436,32.5436,32.4969,32.5144,55000.0
2006-06-27 14:25:00,55.67,55.69,55.64,55.67,76800.0,32.5085,32.5202,32.491,32.5085,76800.0
2006-06-27 14:30:00,55.67,55.73,55.64,55.72,83200.0,32.5085,32.5436,32.491,32.5377,83200.0
2006-06-27 14:35:00,55.73,55.76,55.69,55.71,72300.0,32.5436,32.5611,32.5202,32.5319,72300.0
2006-06-27 14:40:00,55.7,55.72,55.69,55.71,35100.0,32.5261,32.5377,32.5202,32.5319,35100.0
2006-06-27 14:45:00,55.71,55.72,55.65,55.69,88600.0,32.5319,32.5377,32.4969,32.5202,88600.0
2006-06-27 14:50:00,55.69,55.72,55.62,55.63,86100.0,32.5202,32.5377,32.4793,32.4852,86100.0
2006-06-27 14:55:00,55.63,55.63,55.57,55.58,105400.0,32.4852,32.4852,32.4502,32.456,105400.0
2006-06-27 15:00:00,55.58,55.71,55.57,55.7,69100.0,32.456,32.5319,32.4502,32.5261,69100.0
2006-06-27 15:05:00,55.71,55.73,55.66,55.68,68200.0,32.5319,32.5436,32.5027,32.5144,68200.0
2006-06-27 15:10:00,55.67,55.68,55.59,55.62,116600.0,32.5085,32.5144,32.4618,32.4793,116600.0
2006-06-27 15:15:00,55.62,55.76,55.62,55.73,86900.0,32.4793,32.5611,32.4793,32.5436,86900.0
2006-06-27 15:20:00,55.72,55.74,55.63,55.67,112200.0,32.5377,32.5494,32.4852,32.5085,112200.0
2006-06-27 15:25:00,55.66,55.69,55.57,55.61,116900.0,32.5027,32.5202,32.4502,32.4735,116900.0
2006-06-27 15:30:00,55.62,55.65,55.6,55.64,73300.0,32.4793,32.4969,32.4677,32.491,73300.0
2006-06-27 15:35:00,55.65,55.7,55.61,55.69,106800.0,32.4969,32.5261,32.4735,32.5202,106800.0
2006-06-27 15:40:00,55.69,55.69,55.53,55.55,100800.0,32.5202,32.5202,32.4268,32.4385,100800.0
2006-06-27 15:45:00,55.55,55.61,55.51,55.55,154800.0,32.4385,32.4735,32.4151,32.4385,154800.0
2006-06-27 15:50:00,55.55,55.62,55.52,55.62,178900.0,32.4385,32.4793,32.421,32.4793,178900.0
2006-06-27 15:55:00,55.62,55.69,55.6,55.65,237700.0,32.4793,32.5202,32.4677,32.4969,237700.0
2006-06-28 09:30:00,55.75,55.85,55.65,55.65,201300.0,32.5553,32.6137,32.4969,32.4969,201300.0
2006-06-28 09:35:00,55.65,55.72,55.53,55.54,80900.0,32.4969,32.5377,32.4268,32.4326,80900.0
2006-06-28 09:40:00,55.54,55.65,55.5,55.64,83200.0,32.4326,32.4969,32.4093,32.491,83200.0
2006-06-28 09:45:00,55.64,55.76,55.59,55.59,113300.0,32.491,32.5611,32.4618,32.4618,113300.0
2006-06-28 09:50:00,55.58,55.75,55.58,55.7,124300.0,32.456,32.5553,32.456,32.5261,124300.0
2006-06-28 09:55:00,55.69,55.71,55.64,55.68,65600.0,32.5202,32.5319,32.491,32.5144,65600.0
2006-06-28 10:00:00,55.68,55.74,55.67,55.72,103100.0,32.5144,32.5494,32.5085,32.5377,103100.0
2006-06-28 10:05:00,55.73,55.79,55.71,55.75,73200.0,32.5436,32.5786,32.5319,32.5553,73200.0
2006-06-28 10:10:00,55.76,55.78,55.74,55.74,249000.0,32.5611,32.5728,32.5494,32.5494,249000.0
2006-06-28 10:15:00,55.74,55.75,55.7,55.74,62500.0,32.5494,32.5553,32.5261,32.5494,62500.0
2006-06-28 10:20:00,55.75,55.8,55.7,55.78,40400.0,32.5553,32.5845,32.5261,32.5728,40400.0
2006-06-28 10:25:00,55.77,55.81,55.72,55.72,35600.0,32.5669,32.5903,32.5377,32.5377,35600.0
2006-06-28 10:30:00,55.71,55.74,55.69,55.73,46400.0,32.5319,32.5494,32.5202,32.5436,46400.0
2006-06-28 10:35:00,55.73,55.78,55.7,55.78,89200.0,32.5436,32.5728,32.5261,32.5728,89200.0
2006-06-28 10:40:00,55.77,55.79,55.71,55.74,209800.0,32.5669,32.5786,32.5319,32.5494,209800.0
2006-06-28 10:45:00,55.74,55.77,55.71,55.76,80600.0,32.5494,32.5669,32.5319,32.5611,80600.0
2006-06-28 10:50:00,55.76,55.76,55.65,55.66,84800.0,32.5611,32.5611,32.4969,32.5027,84800.0
2006-06-28 10:55:00,55.66,55.7,55.64,55.67,60800.0,32.5027,32.5261,32.491,32.5085,60800.0
2006-06-28 11:00:00,55.66,55.66,55.5,55.5,205900.0,32.5027,32.5027,32.4093,32.4093,205900.0
2006-06-28 11:05:00,55.52,55.65,55.52,55.64,139700.0,32.421,32.4969,32.421,32.491,139700.0
2006-06-28 11:10:00,55.64,55.64,55.59,55.6,73600.0,32.491,32.491,32.4618,32.4677,73600.0
2006-06-28 11:15:00,55.6,55.6,55.55,55.6,51300.0,32.4677,32.4677,32.4385,32.4677,51300.0
2006-06-28 11:20:00,55.6,55.65,55.57,55.61,75600.0,32.4677,32.4969,32.4502,32.4735,75600.0
2006-06-28 11:25:00,55.6,55.61,55.53,55.59,43200.0,32.4677,32.4735,32.4268,32.4618,43200.0
2006-06-28 11:30:00,55.59,55.65,55.58,55.63,52500.0,32.4618,32.4969,32.456,32.4852,52500.0
2006-06-28 11:35:00,55.63,55.65,55.62,55.64,45000.0,32.4852,32.4969,32.4793,32.491,45000.0
2006-06-28 11:40:00,55.64,55.65,55.62,55.64,29300.0,32.491,32.4969,32.4793,32.491,29300.0
2006-06-28 11:45:00,55.64,55.66,55.59,55.64,47300.0,32.491,32.5027,32.4618,32.491,47300.0
2006-06-28 11:50:00,55.66,55.75,55.66,55.74,32900.0,32.5027,32.5553,32.5027,32.5494,32900.0
2006-06-28 11:55:00,55.74,55.78,55.72,55.77,53600.0,32.5494,32.5728,32.5377,32.5669,53600.0
2006-06-28 12:00:00,55.76,55.77,55.71,55.71,42000.0,32.5611,32.5669,32.5319,32.5319,42000.0
2006-06-28 12:05:00,55.7,55.74,55.7,55.72,51200.0,32.5261,32.5494,32.5261,32.5377,51200.0
2006-06-28 12:10:00,55.72,55.75,55.69,55.75,56100.0,32.5377,32.5553,32.5202,32.5553,56100.0
2006-06-28 12:15:00,55.75,55.87,55.75,55.85,64600.0,32.5553,32.6253,32.5553,32.6137,64600.0
2006-06-28 12:20:00,55.85,55.87,55.79,55.86,66200.0,32.6137,32.6253,32.5786,32.6195,66200.0
2006-06-28 12:25:00,55.85,55.88,55.84,55.85,22800.0,32.6137,32.6312,32.6078,32.6137,22800.0
2006-06-28 12:30:00,55.85,55.86,55.84,55.86,60000.0,32.6137,32.6195,32.6078,32.6195,60000.0
2006-06-28 12:35:00,55.86,55.88,55.85,55.86,37700.0,32.6195,32.6312,32.6137,32.6195,37700.0
2006-06-28 12:40:00,55.87,55.87,55.79,55.8,21900.0,32.6253,32.6253,32.5786,32.5845,21900.0
2006-06-28 12:45:00,55.81,55.81,55.78,55.78,19900.0,32.5903,32.5903,32.5728,32.5728,19900.0
2006-06-28 12:50:00,55.78,55.8,55.74,55.79,40100.0,32.5728,32.5845,32.5494,32.5786,40100.0
2006-06-28 12:55:00,55.79,55.81,55.78,55.8,21800.0,32.5786,32.5903,32.5728,32.5845,21800.0
2006-06-28 13:00:00,55.81,55.83,55.81,55.82,24300.0,32.5903,32.602,32.5903,32.5961,24300.0
2006-06-28 13:05:00,55.81,55.82,55.81,55.81,27200.0,32.5903,32.5961,32.5903,32.5903,27200.0
2006-06-28 13:10:00,55.81,55.84,55.81,55.82,24800.0,32.5903,32.6078,32.5903,32.5961,24800.0
2006-06-28 13:15:00,55.82,55.88,55.82,55.87,71300.0,32.5961,32.6312,32.5961,32.6253,71300.0
2006-06-28 13:20:00,55.87,55.89,55.87,55.89,24800.0,32.6253,32.637,32.6253,32.637,24800.0
2006-06-28 13:25:00,55.9,55.92,55.89,55.9,29100.0,32.6429,32.6545,32.637,32.6429,29100.0
2006-06-28 13:30:00,55.9,55.9,55.86,55.87,41600.0,32.6429,32.6429,32.6195,32.6253,41600.0
2006-06-28 13:35:00,55.86,55.89,55.86,55.87,164400.0,32.6195,32.637,32.6195,32.6253,164400.0
2006-06-28 13:40:00,55.87,55.88,55.85,55.88,87500.0,32.6253,32.6312,32.6137,32.6312,87500.0
2006-06-28 13:45:00,55.88,55.9,55.88,55.89,39900.0,32.6312,32.6429,32.6312,32.637,39900.0
2006-06-28 13:50:00,55.89,55.92,55.88,55.92,53200.0,32.637,32.6545,32.6312,32.6545,53200.0
2006-06-28 13:55:00,55.92,55.93,55.88,55.89,78900.0,32.6545,32.6604,32.6312,32.637,78900.0
2006-06-28 14:00:00,55.88,55.89,55.85,55.88,35600.0,32.6312,32.637,32.6137,32.6312,35600.0
2006-06-28 14:05:00,55.87,55.9,55.85,55.87,49300.0,32.6253,32.6429,32.6137,32.6253,49300.0
2006-06-28 14:10:00,55.87,55.9,55.86,55.9,35400.0,32.6253,32.6429,32.6195,32.6429,35400.0
2006-06-28 14:15:00,55.9,55.95,55.86,55.91,89500.0,32.6429,32.6721,32.6195,32.6487,89500.0
2006-06-28 14:20:00,55.92,55.96,55.91,55.94,62600.0,32.6545,32.6779,32.6487,32.6662,62600.0
2006-06-28 14:25:00,55.93,55.98,55.9,55.98,51800.0,32.6604,32.6896,32.6429,32.6896,51800.0
2006-06-28 14:30:00,55.96,56.0,55.94,55.99,107300.0,32.6779,32.7012,32.6662,32.6954,107300.0
2006-06-28 14:35:00,55.98,55.99,55.93,55.93,43000.0,32.6896,32.6954,32.6604,32.6604,43000.0
2006-06-28 14:40:00,55.94,56.0,55.92,55.98,64600.0,32.6662,32.7012,32.6545,32.6896,64600.0
2006-06-28 14:45:00,55.98,56.02,55.98,56.01,169900.0,32.6896,32.7129,32.6896,32.7071,169900.0
2006-06-28 14:50:00,56.02,56.02,55.93,55.93,116400.0,32.7129,32.7129,32.6604,32.6604,116400.0
2006-06-28 14:55:00,55.94,55.94,55.87,55.89,45700.0,32.6662,32.6662,32.6253,32.637,45700.0
2006-06-28 15:00:00,55.87,55.88,55.79,55.8,80900.0,32.6253,32.6312,32.5786,32.5845,80900.0
2006-06-28 15:05:00,55.8,55.8,55.73,55.75,85100.0,32.5845,32.5845,32.5436,32.5553,85100.0
2006-06-28 15:10:00,55.75,55.76,55.7,55.72,64900.0,32.5553,32.5611,32.5261,32.5377,64900.0
2006-06-28 15:15:00,55.72,55.76,55.71,55.73,178200.0,32.5377,32.5611,32.5319,32.5436,178200.0
2006-06-28 15:20:00,55.72,55.77,55.71,55.76,55600.0,32.5377,32.5669,32.5319,32.5611,55600.0
2006-06-28 15:25:00,55.76,55.78,55.75,55.78,66700.0,32.5611,32.5728,32.5553,32.5728,66700.0
2006-06-28 15:30:00,55.78,55.82,55.75,55.75,67300.0,32.5728,32.5961,32.5553,32.5553,67300.0
2006-06-28 15:35:00,55.75,55.78,55.72,55.78,155000.0,32.5553,32.5728,32.5377,32.5728,155000.0
2006-06-28 15:40:00,55.77,55.82,55.76,55.81,88500.0,32.5669,32.5961,32.5611,32.5903,88500.0
2006-06-28 15:45:00,55.8,55.82,55.77,55.82,77400.0,32.5845,32.5961,32.5669,32.5961,77400.0
2006-06-28 15:50:00,55.82,55.84,55.77,55.79,81900.0,32.5961,32.6078,32.5669,32.5786,81900.0
2006-06-28 15:55:00,55.78,55.81,55.77,55.79,167100.0,32.5728,32.5903,32.5669,32.5786,167100.0
2006-06-29 09:30:00,56.24,56.29,56.12,56.17,392800.0,32.8414,32.8706,32.7713,32.8005,392800.0
2006-06-29 09:35:00,56.18,56.18,56.06,56.06,135900.0,32.8064,32.8064,32.7363,32.7363,135900.0
2006-06-29 09:40:00,56.07,56.1,55.98,55.99,120300.0,32.7421,32.7596,32.6896,32.6954,120300.0
2006-06-29 09:45:00,55.98,56.06,55.82,56.03,363600.0,32.6896,32.7363,32.5961,32.7188,363600.0
2006-06-29 09:50:00,56.01,56.04,55.97,56.02,99700.0,32.7071,32.7246,32.6837,32.7129,99700.0
2006-06-29 09:55:00,56.03,56.23,56.03,56.17,117700.0,32.7188,32.8356,32.7188,32.8005,117700.0
2006-06-29 10:00:00,56.15,56.23,56.15,56.2,129900.0,32.7888,32.8356,32.7888,32.818,129900.0
2006-06-29 10:05:00,56.2,56.22,56.13,56.13,56300.0,32.818,32.8297,32.7772,32.7772,56300.0
2006-06-29 10:10:00,56.13,56.14,56.07,56.12,82600.0,32.7772,32.783,32.7421,32.7713,82600.0
2006-06-29 10:15:00,56.12,56.13,56.09,56.1,84200.0,32.7713,32.7772,32.7538,32.7596,84200.0
2006-06-29 10:20:00,56.09,56.13,56.09,56.12,88600.0,32.7538,32.7772,32.7538,32.7713,88600.0
2006-06-29 10:25:00,56.12,56.17,56.06,56.08,106100.0,32.7713,32.8005,32.7363,32.748,106100.0
2006-06-29 10:30:00,56.1,56.2,56.09,56.14,114600.0,32.7596,32.818,32.7538,32.783,114600.0
2006-06-29 10:35:00,56.14,56.14,56.08,56.12,74400.0,32.783,32.783,32.748,32.7713,74400.0
2006-06-29 10:40:00,56.14,56.15,56.11,56.14,136900.0,32.783,32.7888,32.7655,32.783,136900.0
2006-06-29 10:45:00,56.14,56.25,56.14,56.24,107100.0,32.783,32.8472,32.783,32.8414,107100.0
2006-06-29 10:50:00,56.25,56.25,56.16,56.17,64300.0,32.8472,32.8472,32.7947,32.8005,64300.0
2006-06-29 10:55:00,56.17,56.18,56.07,56.07,65700.0,32.8005,32.8064,32.7421,32.7421,65700.0
2006-06-29 11:00:00,56.08,56.2,56.08,56.17,101700.0,32.748,32.818,32.748,32.8005,101700.0
2006-06-29 11:05:00,56.19,56.23,56.18,56.21,119500.0,32.8122,32.8356,32.8064,32.8239,119500.0
2006-06-29 11:10:00,56.22,56.27,56.19,56.22,89000.0,32.8297,32.8589,32.8122,32.8297,89000.0
2006-06-29 11:15:00,56.23,56.23,56.18,56.2,66800.0,32.8356,32.8356,32.8064,32.818,66800.0
2006-06-29 11:20:00,56.21,56.22,56.17,56.17,61200.0,32.8239,32.8297,32.8005,32.8005,61200.0
2006-06-29 11:25:00,56.17,56.21,56.15,56.21,68800.0,32.8005,32.8239,32.7888,32.8239,68800.0
2006-06-29 11:30:00,56.19,56.24,56.19,56.24,59900.0,32.8122,32.8414,32.8122,32.8414,59900.0
2006-06-29 11:35:00,56.23,56.24,56.17,56.17,76500.0,32.8356,32.8414,32.8005,32.8005,76500.0
2006-06-29 11:40:00,56.17,56.25,56.17,56.25,181300.0,32.8005,32.8472,32.8005,32.8472,181300.0
2006-06-29 11:45:00,56.22,56.25,56.22,56.25,71700.0,32.8297,32.8472,32.8297,32.8472,71700.0
2006-06-29 11:50:00,56.25,56.29,56.24,56.24,247200.0,32.8472,32.8706,32.8414,32.8414,247200.0
2006-06-29 11:55:00,56.23,56.29,56.23,56.25,123900.0,32.8356,32.8706,32.8356,32.8472,123900.0
2006-06-29 12:00:00,56.24,56.28,56.2,56.27,87800.0,32.8414,32.8648,32.818,32.8589,87800.0
2006-06-29 12:05:00,56.26,56.32,56.26,56.28,76800.0,32.8531,32.8881,32.8531,32.8648,76800.0
2006-06-29 12:10:00,56.29,56.29,56.25,56.25,53800.0,32.8706,32.8706,32.8472,32.8472,53800.0
2006-06-29 12:15:00,56.25,56.26,56.17,56.18,82300.0,32.8472,32.8531,32.8005,32.8064,82300.0
2006-06-29 12:20:00,56.18,56.22,56.18,56.21,51500.0,32.8064,32.8297,32.8064,32.8239,51500.0
2006-06-29 12:25:00,56.2,56.21,56.18,56.18,42300.0,32.818,32.8239,32.8064,32.8064,42300.0
2006-06-29 12:30:00,56.19,56.2,56.13,56.18,51800.0,32.8122,32.818,32.7772,32.8064,51800.0
2006-06-29 12:35:00,56.18,56.18,56.15,56.17,110000.0,32.8064,32.8064,32.7888,32.8005,110000.0
2006-06-29 12:40:00,56.17,56.19,56.17,56.17,35700.0,32.8005,32.8122,32.8005,32.8005,35700.0
2006-06-29 12:45:00,56.18,56.2,56.16,56.16,46200.0,32.8064,32.818,32.7947,32.7947,46200.0
2006-06-29 12:50:00,56.16,56.19,56.16,56.19,30300.0,32.7947,32.8122,32.7947,32.8122,30300.0
2006-06-29 12:55:00,56.19,56.19,56.15,56.18,164000.0,32.8122,32.8122,32.7888,32.8064,164000.0
2006-06-29 13:00:00,56.17,56.18,56.15,56.17,34200.0,32.8005,32.8064,32.7888,32.8005,34200.0
2006-06-29 13:05:00,56.17,56.2,56.14,56.2,46100.0,32.8005,32.818,32.783,32.818,46100.0
2006-06-29 13:10:00,56.2,56.3,56.2,56.29,57100.0,32.818,32.8764,32.818,32.8706,57100.0
2006-06-29 13:15:00,56.29,56.32,56.28,56.31,160600.0,32.8706,32.8881,32.8648,32.8823,160600.0
2006-06-29 13:20:00,56.3,56.3,56.27,56.29,41000.0,32.8764,32.8764,32.8589,32.8706,41000.0
2006-06-29 13:25:00,56.28,56.29,56.26,56.27,40900.0,32.8648,32.8706,32.8531,32.8589,40900.0
2006-06-29 13:30:00,56.26,56.33,56.26,56.32,44000.0,32.8531,32.894,32.8531,32.8881,44000.0
2006-06-29 13:35:00,56.32,56.33,56.3,56.31,39900.0,32.8881,32.894,32.8764,32.8823,39900.0
2006-06-29 13:40:00,56.32,56.32,56.18,56.27,61000.0,32.8881,32.8881,32.8064,32.8589,61000.0
2006-06-29 13:45:00,56.27,56.29,56.26,56.28,37800.0,32.8589,32.8706,32.8531,32.8648,37800.0
2006-06-29 13:50:00,56.28,56.28,56.23,56.23,41200.0,32.8648,32.8648,32.8356,32.8356,41200.0
2006-06-29 13:55:00,56.24,56.32,56.23,56.32,90700.0,32.8414,32.8881,32.8356,32.8881,90700.0
2006-06-29 14:00:00,56.32,56.4,56.31,56.39,110000.0,32.8881,32.9348,32.8823,32.929,110000.0
2006-06-29 14:05:00,56.39,56.41,56.3,56.34,57600.0,32.929,32.9407,32.8764,32.8998,57600.0
2006-06-29 14:10:00,56.32,56.35,56.3,56.33,32900.0,32.8881,32.9056,32.8764,32.894,32900.0
2006-06-29 14:15:00,56.33,56.5,56.27,56.47,219400.0,32.894,32.9932,32.8589,32.9757,219400.0
2006-06-29 14:20:00,56.49,56.55,56.4,56.42,234700.0,32.9874,33.0224,32.9348,32.9465,234700.0
2006-06-29 14:25:00,56.4,56.52,56.34,56.5,168800.0,32.9348,33.0049,32.8998,32.9932,168800.0
2006-06-29 14:30:00,56.49,56.5,56.4,56.42,137000.0,32.9874,32.9932,32.9348,32.9465,137000.0
2006-06-29 14:35:00,56.42,56.52,56.41,56.47,158200.0,32.9465,33.0049,32.9407,32.9757,158200.0
2006-06-29 14:40:00,56.48,56.55,56.43,56.55,126300.0,32.9815,33.0224,32.9523,33.0224,126300.0
2006-06-29 14:45:00,56.54,56.67,56.53,56.65,169500.0,33.0166,33.0925,33.0107,33.0808,169500.0
2006-06-29 14:50:00,56.64,56.73,56.6,56.72,192600.0,33.075,33.1275,33.0516,33.1217,192600.0
2006-06-29 14:55:00,56.72,56.81,56.69,56.78,190100.0,33.1217,33.1742,33.1042,33.1567,190100.0
2006-06-29 15:00:00,56.78,56.78,56.67,56.74,136000.0,33.1567,33.1567,33.0925,33.1334,136000.0
2006-06-29 15:05:00,56.74,56.74,56.7,56.74,144200.0,33.1334,33.1334,33.11,33.1334,144200.0
2006-06-29 15:10:00,56.74,56.84,56.73,56.78,174500.0,33.1334,33.1918,33.1275,33.1567,174500.0
2006-06-29 15:15:00,56.77,56.81,56.75,56.77,159600.0,33.1509,33.1742,33.1392,33.1509,159600.0
2006-06-29 15:20:00,56.76,56.82,56.75,56.81,138900.0,33.1451,33.1801,33.1392,33.1742,138900.0
2006-06-29 15:25:00,56.82,56.9,56.81,56.88,310800.0,33.1801,33.2268,33.1742,33.2151,310800.0
2006-06-29 15:30:00,56.87,56.87,56.8,56.8,231600.0,33.2093,33.2093,33.1684,33.1684,231600.0
2006-06-29 15:35:00,56.8,56.86,56.78,56.86,223000.0,33.1684,33.2034,33.1567,33.2034,223000.0
2006-06-29 15:40:00,56.86,56.9,56.85,56.9,202600.0,33.2034,33.2268,33.1976,33.2268,202600.0
2006-06-29 15:45:00,56.89,57.0,56.88,56.99,245900.0,33.221,33.2852,33.2151,33.2794,245900.0
2006-06-29 15:50:00,56.98,57.0,56.91,56.94,350800.0,33.2735,33.2852,33.2326,33.2502,350800.0
2006-06-29 15:55:00,56.95,56.99,56.89,56.96,242900.0,33.256,33.2794,33.221,33.2618,242900.0
2006-06-30 09:30:00,57.0,57.0,56.77,56.83,485700.0,33.2852,33.2852,33.1509,33.1859,485700.0
2006-06-30 09:35:00,56.82,56.88,56.74,56.86,136300.0,33.1801,33.2151,33.1334,33.2034,136300.0
2006-06-30 09:40:00,56.9,57.15,56.87,57.14,196400.0,33.2268,33.3728,33.2093,33.367,196400.0
2006-06-30 09:45:00,57.15,57.19,57.03,57.06,288200.0,33.3728,33.3962,33.3027,33.3202,288200.0
2006-06-30 09:50:00,57.06,57.16,57.05,57.13,233900.0,33.3202,33.3786,33.3144,33.3611,233900.0
2006-06-30 09:55:00,57.13,57.13,56.91,56.99,337100.0,33.3611,33.3611,33.2326,33.2794,337100.0
2006-06-30 10:00:00,56.99,57.01,56.94,56.96,206300.0,33.2794,33.291,33.2502,33.2618,206300.0
2006-06-30 10:05:00,56.95,57.0,56.92,56.92,156300.0,33.256,33.2852,33.2385,33.2385,156300.0
2006-06-30 10:10:00,56.92,56.95,56.82,56.85,145300.0,33.2385,33.256,33.1801,33.1976,145300.0
2006-06-30 10:15:00,56.84,56.84,56.7,56.7,191800.0,33.1918,33.1918,33.11,33.11,191800.0
2006-06-30 10:20:00,56.7,56.7,56.59,56.6,175900.0,33.11,33.11,33.0458,33.0516,175900.0
2006-06-30 10:25:00,56.59,56.66,56.55,56.63,141600.0,33.0458,33.0867,33.0224,33.0691,141600.0
2006-06-30 10:30:00,56.63,56.63,56.57,56.6,150500.0,33.0691,33.0691,33.0341,33.0516,150500.0
2006-06-30 10:35:00,56.6,56.7,56.59,56.69,92700.0,33.0516,33.11,33.0458,33.1042,92700.0
2006-06-30 10:40:00,56.7,56.71,56.63,56.7,141800.0,33.11,33.1159,33.0691,33.11,141800.0
2006-06-30 10:45:00,56.71,56.75,56.66,56.71,123500.0,33.1159,33.1392,33.0867,33.1159,123500.0
2006-06-30 10:50:00,56.71,56.76,56.68,56.7,145800.0,33.1159,33.1451,33.0983,33.11,145800.0
2006-06-30 10:55:00,56.68,56.74,56.68,56.71,96900.0,33.0983,33.1334,33.0983,33.1159,96900.0
2006-06-30 11:00:00,56.71,56.79,56.65,56.78,161200.0,33.1159,33.1626,33.0808,33.1567,161200.0
2006-06-30 11:05:00,56.79,56.82,56.75,56.75,131200.0,33.1626,33.1801,33.1392,33.1392,131200.0
2006-06-30 11:10:00,56.74,56.76,56.68,56.74,77700.0,33.1334,33.1451,33.0983,33.1334,77700.0
2006-06-30 11:15:00,56.73,56.74,56.62,56.64,142900.0,33.1275,33.1334,33.0633,33.075,142900.0
2006-06-30 11:20:00,56.64,56.65,56.59,56.61,102900.0,33.075,33.0808,33.0458,33.0575,102900.0
2006-06-30 11:25:00,56.6,56.66,56.58,56.65,103700.0,33.0516,33.0867,33.0399,33.0808,103700.0
2006-06-30 11:30:00,56.65,56.69,56.61,56.66,72900.0,33.0808,33.1042,33.0575,33.0867,72900.0
2006-06-30 11:35:00,56.67,56.67,56.64,56.64,54700.0,33.0925,33.0925,33.075,33.075,54700.0
2006-06-30 11:40:00,56.63,56.68,56.63,56.68,153100.0,33.0691,33.0983,33.0691,33.0983,153100.0
2006-06-30 11:45:00,56.69,56.7,56.68,56.68,32100.0,33.1042,33.11,33.0983,33.0983,32100.0
2006-06-30 11:50:00,56.68,56.69,56.63,56.67,69000.0,33.0983,33.1042,33.0691,33.0925,69000.0
2006-06-30 11:55:00,56.66,56.68,56.6,56.6,114700.0,33.0867,33.0983,33.0516,33.0516,114700.0
2006-06-30 12:00:00,56.61,56.61,56.55,56.56,71500.0,33.0575,33.0575,33.0224,33.0283,71500.0
2006-06-30 12:05:00,56.56,56.56,56.46,56.47,91100.0,33.0283,33.0283,32.9699,32.9757,91100.0
2006-06-30 12:10:00,56.47,56.47,56.35,56.35,146900.0,32.9757,32.9757,32.9056,32.9056,146900.0
2006-06-30 12:15:00,56.38,56.44,56.35,56.43,106000.0,32.9232,32.9582,32.9056,32.9523,106000.0
2006-06-30 12:20:00,56.42,56.45,56.42,56.44,103400.0,32.9465,32.964,32.9465,32.9582,103400.0
2006-06-30 12:25:00,56.44,56.52,56.4,56.49,145700.0,32.9582,33.0049,32.9348,32.9874,145700.0
2006-06-30 12:30:00,56.48,56.53,56.37,56.37,83400.0,32.9815,33.0107,32.9173,32.9173,83400.0
2006-06-30 12:35:00,56.37,56.49,56.37,56.49,208300.0,32.9173,32.9874,32.9173,32.9874,208300.0
2006-06-30 12:40:00,56.5,56.58,56.5,56.53,93600.0,32.9932,33.0399,32.9932,33.0107,93600.0
2006-06-30 12:45:00,56.54,56.61,56.53,56.56,61600.0,33.0166,33.0575,33.0107,33.0283,61600.0
2006-06-30 12:50:00,56.56,56.56,56.45,56.46,71300.0,33.0283,33.0283,32.964,32.9699,71300.0
2006-06-30 12:55:00,56.45,56.46,56.41,56.42,74400.0,32.964,32.9699,32.9407,32.9465,74400.0
2006-06-30 13:00:00,56.4,56.45,56.4,56.44,95000.0,32.9348,32.964,32.9348,32.9582,95000.0
2006-06-30 13:05:00,56.45,56.52,56.44,56.52,84600.0,32.964,33.0049,32.9582,33.0049,84600.0
2006-06-30 13:10:00,56.53,56.63,56.5,56.6,200900.0,33.0107,33.0691,32.9932,33.0516,200900.0
2006-06-30 13:15:00,56.59,56.68,56.59,56.66,187700.0,33.0458,33.0983,33.0458,33.0867,187700.0
2006-06-30 13:20:00,56.66,56.78,56.65,56.78,90500.0,33.0867,33.1567,33.0808,33.1567,90500.0
2006-06-30 13:25:00,56.79,56.94,56.79,56.92,127000.0,33.1626,33.2502,33.1626,33.2385,127000.0
2006-06-30 13:30:00,56.93,56.99,56.92,56.99,85600.0,33.2443,33.2794,33.2385,33.2794,85600.0
2006-06-30 13:35:00,56.98,56.99,56.95,56.98,111500.0,33.2735,33.2794,33.256,33.2735,111500.0
2006-06-30 13:40:00,56.98,56.98,56.93,56.93,71000.0,33.2735,33.2735,33.2443,33.2443,71000.0
2006-06-30 13:45:00,56.94,56.94,56.9,56.91,114400.0,33.2502,33.2502,33.2268,33.2326,114400.0
2006-06-30 13:50:00,56.9,56.92,56.85,56.86,96700.0,33.2268,33.2385,33.1976,33.2034,96700.0
2006-06-30 13:55:00,56.85,56.87,56.8,56.81,84300.0,33.1976,33.2093,33.1684,33.1742,84300.0
2006-06-30 14:00:00,56.8,56.8,56.71,56.71,105700.0,33.1684,33.1684,33.1159,33.1159,105700.0
2006-06-30 14:05:00,56.73,56.76,56.7,56.71,79000.0,33.1275,33.1451,33.11,33.1159,79000.0
2006-06-30 14:10:00,56.71,56.72,56.56,56.58,134400.0,33.1159,33.1217,33.0283,33.0399,134400.0
2006-06-30 14:15:00,56.57,56.58,56.54,56.56,50100.0,33.0341,33.0399,33.0166,33.0283,50100.0
2006-06-30 14:20:00,56.56,56.56,56.46,56.47,133000.0,33.0283,33.0283,32.9699,32.9757,133000.0
2006-06-30 14:25:00,56.47,56.59,56.45,56.58,150700.0,32.9757,33.0458,32.964,33.0399,150700.0
2006-06-30 14:30:00,56.58,56.76,56.56,56.74,125400.0,33.0399,33.1451,33.0283,33.1334,125400.0
2006-06-30 14:35:00,56.75,56.86,56.74,56.83,170300.0,33.1392,33.2034,33.1334,33.1859,170300.0
2006-06-30 14:40:00,56.83,56.83,56.76,56.76,163200.0,33.1859,33.1859,33.1451,33.1451,163200.0
2006-06-30 14:45:00,56.77,56.77,56.73,56.76,88300.0,33.1509,33.1509,33.1275,33.1451,88300.0
2006-06-30 14:50:00,56.76,56.85,56.74,56.85,83300.0,33.1451,33.1976,33.1334,33.1976,83300.0
2006-06-30 14:55:00,56.83,56.9,56.81,56.87,108100.0,33.1859,33.2268,33.1742,33.2093,108100.0
2006-06-30 15:00:00,56.86,56.87,56.82,56.82,94700.0,33.2034,33.2093,33.1801,33.1801,94700.0
2006-06-30 15:05:00,56.81,56.86,56.79,56.85,86400.0,33.1742,33.2034,33.1626,33.1976,86400.0
2006-06-30 15:10:00,56.85,56.9,56.82,56.83,134200.0,33.1976,33.2268,33.1801,33.1859,134200.0
2006-06-30 15:15:00,56.82,56.84,56.76,56.76,118700.0,33.1801,33.1918,33.1451,33.1451,118700.0
2006-06-30 15:20:00,56.77,56.81,56.73,56.73,110400.0,33.1509,33.1742,33.1275,33.1275,110400.0
2006-06-30 15:25:00,56.73,56.73,56.6,56.6,168300.0,33.1275,33.1275,33.0516,33.0516,168300.0
2006-06-30 15:30:00,56.61,56.61,56.46,56.47,222700.0,33.0575,33.0575,32.9699,32.9757,222700.0
2006-06-30 15:35:00,56.47,56.58,56.46,56.5,260800.0,32.9757,33.0399,32.9699,32.9932,260800.0
2006-06-30 15:40:00,56.5,56.61,56.47,56.59,220500.0,32.9932,33.0575,32.9757,33.0458,220500.0
2006-06-30 15:45:00,56.57,56.74,56.55,56.67,329000.0,33.0341,33.1334,33.0224,33.0925,329000.0
2006-06-30 15:50:00,56.68,56.68,56.62,56.63,423500.0,33.0983,33.0983,33.0633,33.0691,423500.0
2006-06-30 15:55:00,56.63,56.66,56.4,56.4,715000.0,33.0691,33.0867,32.9348,32.9348,715000.0
2006-07-03 09:30:00,56.02,56.25,56.02,56.07,370700.0,32.7129,32.8472,32.7129,32.7421,370700.0
2006-07-03 09:35:00,56.07,56.19,56.07,56.12,189100.0,32.7421,32.8122,32.7421,32.7713,189100.0
2006-07-03 09:40:00,56.12,56.17,56.07,56.16,205600.0,32.7713,32.8005,32.7421,32.7947,205600.0
2006-07-03 09:45:00,56.16,56.28,56.16,56.25,150000.0,32.7947,32.8648,32.7947,32.8472,150000.0
2006-07-03 09:50:00,56.23,56.25,56.11,56.2,81300.0,32.8356,32.8472,32.7655,32.818,81300.0
2006-07-03 09:55:00,56.2,56.25,56.09,56.11,76300.0,32.818,32.8472,32.7538,32.7655,76300.0
2006-07-03 10:00:00,56.14,56.28,56.14,56.26,116500.0,32.783,32.8648,32.783,32.8531,116500.0
2006-07-03 10:05:00,56.27,56.29,56.22,56.28,117700.0,32.8589,32.8706,32.8297,32.8648,117700.0
2006-07-03 10:10:00,56.29,56.3,56.27,56.27,101400.0,32.8706,32.8764,32.8589,32.8589,101400.0
2006-07-03 10:15:00,56.27,56.29,56.19,56.26,53100.0,32.8589,32.8706,32.8122,32.8531,53100.0
2006-07-03 10:20:00,56.26,56.26,56.18,56.19,61100.0,32.8531,32.8531,32.8064,32.8122,61100.0
2006-07-03 10:25:00,56.21,56.22,56.18,56.19,48400.0,32.8239,32.8297,32.8064,32.8122,48400.0
2006-07-03 10:30:00,56.2,56.21,56.14,56.18,71800.0,32.818,32.8239,32.783,32.8064,71800.0
2006-07-03 10:35:00,56.17,56.2,56.12,56.18,84800.0,32.8005,32.818,32.7713,32.8064,84800.0
2006-07-03 10:40:00,56.18,56.22,56.17,56.2,45900.0,32.8064,32.8297,32.8005,32.818,45900.0
2006-07-03 10:45:00,56.19,56.2,56.11,56.14,62400.0,32.8122,32.818,32.7655,32.783,62400.0
2006-07-03 10:50:00,56.12,56.16,56.12,56.16,43800.0,32.7713,32.7947,32.7713,32.7947,43800.0
2006-07-03 10:55:00,56.16,56.22,56.15,56.16,68300.0,32.7947,32.8297,32.7888,32.7947,68300.0
2006-07-03 11:00:00,56.16,56.2,56.13,56.14,31200.0,32.7947,32.818,32.7772,32.783,31200.0
2006-07-03 11:05:00,56.14,56.16,56.12,56.15,73200.0,32.783,32.7947,32.7713,32.7888,73200.0
2006-07-03 11:10:00,56.14,56.15,56.13,56.13,66200.0,32.783,32.7888,32.7772,32.7772,66200.0
2006-07-03 11:15:00,56.14,56.17,56.12,56.16,74200.0,32.783,32.8005,32.7713,32.7947,74200.0
2006-07-03 11:20:00,56.17,56.22,56.16,56.22,72600.0,32.8005,32.8297,32.7947,32.8297,72600.0
2006-07-03 11:25:00,56.21,56.22,56.2,56.22,33200.0,32.8239,32.8297,32.818,32.8297,33200.0
2006-07-03 11:30:00,56.22,56.23,56.2,56.22,48700.0,32.8297,32.8356,32.818,32.8297,48700.0
2006-07-03 11:35:00,56.22,56.27,56.22,56.27,62400.0,32.8297,32.8589,32.8297,32.8589,62400.0
2006-07-03 11:40:00,56.27,56.34,56.27,56.34,125800.0,32.8589,32.8998,32.8589,32.8998,125800.0
2006-07-03 11:45:00,56.33,56.37,56.32,56.34,74400.0,32.894,32.9173,32.8881,32.8998,74400.0
2006-07-03 11:50:00,56.35,56.4,56.33,56.4,65000.0,32.9056,32.9348,32.894,32.9348,65000.0
2006-07-03 11:55:00,56.38,56.41,56.38,56.4,56000.0,32.9232,32.9407,32.9232,32.9348,56000.0
2006-07-03 12:00:00,56.4,56.4,56.38,56.39,42100.0,32.9348,32.9348,32.9232,32.929,42100.0
2006-07-03 12:05:00,56.39,56.39,56.31,56.37,43400.0,32.929,32.929,32.8823,32.9173,43400.0
2006-07-03 12:10:00,56.37,56.37,56.34,56.35,45400.0,32.9173,32.9173,32.8998,32.9056,45400.0
2006-07-03 12:15:00,56.35,56.37,56.34,56.37,54700.0,32.9056,32.9173,32.8998,32.9173,54700.0
2006-07-03 12:20:00,56.36,56.37,56.28,56.28,57200.0,32.9115,32.9173,32.8648,32.8648,57200.0
2006-07-03 12:25:00,56.28,56.28,56.19,56.22,62700.0,32.8648,32.8648,32.8122,32.8297,62700.0
2006-07-03 12:30:00,56.22,56.27,56.22,56.25,43200.0,32.8297,32.8589,32.8297,32.8472,43200.0
2006-07-03 12:35:00,56.25,56.28,56.24,56.27,73900.0,32.8472,32.8648,32.8414,32.8589,73900.0
2006-07-03 12:40:00,56.27,56.3,56.26,56.27,69500.0,32.8589,32.8764,32.8531,32.8589,69500.0
2006-07-03 12:45:00,56.28,56.3,56.24,56.24,103200.0,32.8648,32.8764,32.8414,32.8414,103200.0
2006-07-03 12:50:00,56.24,56.35,56.21,56.34,243800.0,32.8414,32.9056,32.8239,32.8998,243800.0
2006-07-03 12:55:00,56.34,56.36,56.26,56.33,539300.0,32.8998,32.9115,32.8531,32.894,539300.0
2006-07-03 13:00:00,56.3,56.35,56.3,56.3,148000.0,32.8764,32.9056,32.8764,32.8764,148000.0
2006-07-03 13:05:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:10:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:15:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:20:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:25:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:30:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:35:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:40:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:45:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:50:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 13:55:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:00:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:05:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:10:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:15:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:20:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:25:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:30:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:35:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:40:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:45:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:50:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 14:55:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:00:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:05:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:10:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:15:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:20:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:25:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:30:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:35:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:40:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:45:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:50:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-03 15:55:00,56.3,56.3,56.3,56.3,0.0,32.8764,32.8764,32.8764,32.8764,0.0
2006-07-05 09:30:00,55.7,55.9,55.7,55.87,461100.0,32.5261,32.6429,32.5261,32.6253,461100.0
2006-07-05 09:35:00,55.87,55.95,55.82,55.88,133900.0,32.6253,32.6721,32.5961,32.6312,133900.0
2006-07-05 09:40:00,55.88,55.88,55.74,55.78,134300.0,32.6312,32.6312,32.5494,32.5728,134300.0
2006-07-05 09:45:00,55.76,55.81,55.71,55.78,110800.0,32.5611,32.5903,32.5319,32.5728,110800.0
2006-07-05 09:50:00,55.78,55.8,55.73,55.78,114300.0,32.5728,32.5845,32.5436,32.5728,114300.0
2006-07-05 09:55:00,55.79,55.85,55.76,55.79,73000.0,32.5786,32.6137,32.5611,32.5786,73000.0
2006-07-05 10:00:00,55.8,55.8,55.71,55.74,104800.0,32.5845,32.5845,32.5319,32.5494,104800.0
2006-07-05 10:05:00,55.75,55.83,55.72,55.82,111400.0,32.5553,32.602,32.5377,32.5961,111400.0
2006-07-05 10:10:00,55.83,55.94,55.83,55.86,153400.0,32.602,32.6662,32.602,32.6195,153400.0
2006-07-05 10:15:00,55.85,55.91,55.81,55.85,82000.0,32.6137,32.6487,32.5903,32.6137,82000.0
2006-07-05 10:20:00,55.84,55.88,55.76,55.79,76900.0,32.6078,32.6312,32.5611,32.5786,76900.0
2006-07-05 10:25:00,55.78,55.83,55.73,55.74,133900.0,32.5728,32.602,32.5436,32.5494,133900.0
2006-07-05 10:30:00,55.74,55.8,55.73,55.74,100500.0,32.5494,32.5845,32.5436,32.5494,100500.0
2006-07-05 10:35:00,55.75,55.81,55.74,55.8,52800.0,32.5553,32.5903,32.5494,32.5845,52800.0
2006-07-05 10:40:00,55.79,55.9,55.77,55.77,123500.0,32.5786,32.6429,32.5669,32.5669,123500.0
2006-07-05 10:45:00,55.77,55.78,55.71,55.71,125800.0,32.5669,32.5728,32.5319,32.5319,125800.0
2006-07-05 10:50:00,55.71,55.71,55.65,55.7,83300.0,32.5319,32.5319,32.4969,32.5261,83300.0
2006-07-05 10:55:00,55.7,55.79,55.7,55.79,137400.0,32.5261,32.5786,32.5261,32.5786,137400.0
2006-07-05 11:00:00,55.78,55.84,55.77,55.8,134800.0,32.5728,32.6078,32.5669,32.5845,134800.0
2006-07-05 11:05:00,55.8,55.94,55.78,55.89,84800.0,32.5845,32.6662,32.5728,32.637,84800.0
2006-07-05 11:10:00,55.89,55.89,55.82,55.87,52400.0,32.637,32.637,32.5961,32.6253,52400.0
2006-07-05 11:15:00,55.88,55.88,55.8,55.82,51600.0,32.6312,32.6312,32.5845,32.5961,51600.0
2006-07-05 11:20:00,55.82,55.82,55.78,55.79,52600.0,32.5961,32.5961,32.5728,32.5786,52600.0
2006-07-05 11:25:00,55.78,55.85,55.78,55.83,70600.0,32.5728,32.6137,32.5728,32.602,70600.0
2006-07-05 11:30:00,55.82,55.87,55.82,55.86,87800.0,32.5961,32.6253,32.5961,32.6195,87800.0
2006-07-05 11:35:00,55.85,55.92,55.84,55.9,59800.0,32.6137,32.6545,32.6078,32.6429,59800.0
2006-07-05 11:40:00,55.9,55.9,55.79,55.79,43300.0,32.6429,32.6429,32.5786,32.5786,43300.0
2006-07-05 11:45:00,55.79,55.82,55.77,55.79,73800.0,32.5786,32.5961,32.5669,32.5786,73800.0
2006-07-05 11:50:00,55.79,55.8,55.75,55.78,48300.0,32.5786,32.5845,32.5553,32.5728,48300.0
2006-07-05 11:55:00,55.76,55.79,55.74,55.77,56800.0,32.5611,32.5786,32.5494,32.5669,56800.0
2006-07-05 12:00:00,55.76,55.77,55.75,55.75,28200.0,32.5611,32.5669,32.5553,32.5553,28200.0
2006-07-05 12:05:00,55.76,55.85,55.75,55.83,61400.0,32.5611,32.6137,32.5553,32.602,61400.0
2006-07-05 12:10:00,55.82,55.83,55.7,55.7,68800.0,32.5961,32.602,32.5261,32.5261,68800.0
2006-07-05 12:15:00,55.7,55.76,55.7,55.74,55800.0,32.5261,32.5611,32.5261,32.5494,55800.0
2006-07-05 12:20:00,55.73,55.82,55.73,55.82,55300.0,32.5436,32.5961,32.5436,32.5961,55300.0
2006-07-05 12:25:00,55.81,55.82,55.77,55.8,195800.0,32.5903,32.5961,32.5669,32.5845,195800.0
2006-07-05 12:30:00,55.8,55.83,55.79,55.81,47500.0,32.5845,32.602,32.5786,32.5903,47500.0
2006-07-05 12:35:00,55.81,55.83,55.77,55.77,42200.0,32.5903,32.602,32.5669,32.5669,42200.0
2006-07-05 12:40:00,55.77,55.77,55.75,55.76,33300.0,32.5669,32.5669,32.5553,32.5611,33300.0
2006-07-05 12:45:00,55.76,55.76,55.74,55.75,25600.0,32.5611,32.5611,32.5494,32.5553,25600.0
2006-07-05 12:50:00,55.75,55.78,55.74,55.78,50300.0,32.5553,32.5728,32.5494,32.5728,50300.0
2006-07-05 12:55:00,55.78,55.78,55.75,55.77,91300.0,32.5728,32.5728,32.5553,32.5669,91300.0
2006-07-05 13:00:00,55.77,55.77,55.69,55.71,107800.0,32.5669,32.5669,32.5202,32.5319,107800.0
2006-07-05 13:05:00,55.69,55.72,55.69,55.71,83200.0,32.5202,32.5377,32.5202,32.5319,83200.0
2006-07-05 13:10:00,55.71,55.78,55.7,55.77,40000.0,32.5319,32.5728,32.5261,32.5669,40000.0
2006-07-05 13:15:00,55.76,55.86,55.75,55.86,105700.0,32.5611,32.6195,32.5553,32.6195,105700.0
2006-07-05 13:20:00,55.86,55.86,55.76,55.78,75000.0,32.6195,32.6195,32.5611,32.5728,75000.0
2006-07-05 13:25:00,55.78,55.81,55.76,55.76,77500.0,32.5728,32.5903,32.5611,32.5611,77500.0
2006-07-05 13:30:00,55.77,55.82,55.77,55.79,91700.0,32.5669,32.5961,32.5669,32.5786,91700.0
2006-07-05 13:35:00,55.79,55.9,55.78,55.9,69700.0,32.5786,32.6429,32.5728,32.6429,69700.0
2006-07-05 13:40:00,55.9,55.95,55.89,55.93,51400.0,32.6429,32.6721,32.637,32.6604,51400.0
2006-07-05 13:45:00,55.93,55.94,55.89,55.91,41500.0,32.6604,32.6662,32.637,32.6487,41500.0
2006-07-05 13:50:00,55.91,55.95,55.89,55.89,37700.0,32.6487,32.6721,32.637,32.637,37700.0
2006-07-05 13:55:00,55.88,55.91,55.83,55.91,48200.0,32.6312,32.6487,32.602,32.6487,48200.0
2006-07-05 14:00:00,55.9,55.91,55.86,55.89,44100.0,32.6429,32.6487,32.6195,32.637,44100.0
2006-07-05 14:05:00,55.9,55.9,55.88,55.89,33000.0,32.6429,32.6429,32.6312,32.637,33000.0
2006-07-05 14:10:00,55.89,56.0,55.88,55.97,186400.0,32.637,32.7012,32.6312,32.6837,186400.0
2006-07-05 14:15:00,55.98,56.01,55.96,56.01,64800.0,32.6896,32.7071,32.6779,32.7071,64800.0
2006-07-05 14:20:00,56.01,56.03,55.99,56.02,58100.0,32.7071,32.7188,32.6954,32.7129,58100.0
2006-07-05 14:25:00,56.02,56.04,55.99,56.04,81100.0,32.7129,32.7246,32.6954,32.7246,81100.0
2006-07-05 14:30:00,56.04,56.05,56.01,56.04,75700.0,32.7246,32.7304,32.7071,32.7246,75700.0
2006-07-05 14:35:00,56.04,56.14,56.03,56.08,82800.0,32.7246,32.783,32.7188,32.748,82800.0
2006-07-05 14:40:00,56.08,56.09,56.0,56.0,59900.0,32.748,32.7538,32.7012,32.7012,59900.0
2006-07-05 14:45:00,56.01,56.03,55.99,56.02,57900.0,32.7071,32.7188,32.6954,32.7129,57900.0
2006-07-05 14:50:00,56.02,56.03,56.0,56.0,145700.0,32.7129,32.7188,32.7012,32.7012,145700.0
2006-07-05 14:55:00,56.01,56.05,56.0,56.04,77800.0,32.7071,32.7304,32.7012,32.7246,77800.0
2006-07-05 15:00:00,56.05,56.07,56.03,56.06,154500.0,32.7304,32.7421,32.7188,32.7363,154500.0
2006-07-05 15:05:00,56.06,56.06,55.96,55.98,73300.0,32.7363,32.7363,32.6779,32.6896,73300.0
2006-07-05 15:10:00,55.98,56.0,55.86,55.92,119000.0,32.6896,32.7012,32.6195,32.6545,119000.0
2006-07-05 15:15:00,55.92,55.95,55.85,55.86,95100.0,32.6545,32.6721,32.6137,32.6195,95100.0
2006-07-05 15:20:00,55.85,55.88,55.84,55.85,74300.0,32.6137,32.6312,32.6078,32.6137,74300.0
2006-07-05 15:25:00,55.85,55.88,55.81,55.82,79400.0,32.6137,32.6312,32.5903,32.5961,79400.0
2006-07-05 15:30:00,55.82,55.82,55.72,55.75,194900.0,32.5961,32.5961,32.5377,32.5553,194900.0
2006-07-05 15:35:00,55.75,55.88,55.71,55.87,164300.0,32.5553,32.6312,32.5319,32.6253,164300.0
2006-07-05 15:40:00,55.87,55.87,55.76,55.82,338500.0,32.6253,32.6253,32.5611,32.5961,338500.0
2006-07-05 15:45:00,55.82,55.98,55.81,55.97,170800.0,32.5961,32.6896,32.5903,32.6837,170800.0
2006-07-05 15:50:00,55.98,56.03,55.97,55.99,365400.0,32.6896,32.7188,32.6837,32.6954,365400.0
2006-07-05 15:55:00,55.99,56.0,55.93,55.94,222900.0,32.6954,32.7012,32.6604,32.6662,222900.0
2006-07-06 09:30:00,55.97,56.18,55.94,56.18,202800.0,32.6837,32.8064,32.6662,32.8064,202800.0
2006-07-06 09:35:00,56.18,56.19,56.02,56.04,111800.0,32.8064,32.8122,32.7129,32.7246,111800.0
2006-07-06 09:40:00,56.07,56.17,56.01,56.14,130600.0,32.7421,32.8005,32.7071,32.783,130600.0
2006-07-06 09:45:00,56.13,56.16,56.08,56.12,108100.0,32.7772,32.7947,32.748,32.7713,108100.0
2006-07-06 09:50:00,56.13,56.17,56.12,56.12,128000.0,32.7772,32.8005,32.7713,32.7713,128000.0
2006-07-06 09:55:00,56.14,56.23,56.13,56.22,126700.0,32.783,32.8356,32.7772,32.8297,126700.0
2006-07-06 10:00:00,56.22,56.44,56.19,56.44,158900.0,32.8297,32.9582,32.8122,32.9582,158900.0
2006-07-06 10:05:00,56.43,56.5,56.4,56.5,196200.0,32.9523,32.9932,32.9348,32.9932,196200.0
2006-07-06 10:10:00,56.5,56.53,56.42,56.44,140400.0,32.9932,33.0107,32.9465,32.9582,140400.0
2006-07-06 10:15:00,56.43,56.53,56.43,56.49,73000.0,32.9523,33.0107,32.9523,32.9874,73000.0
2006-07-06 10:20:00,56.49,56.54,56.48,56.52,82500.0,32.9874,33.0166,32.9815,33.0049,82500.0
2006-07-06 10:25:00,56.52,56.53,56.49,56.5,113700.0,33.0049,33.0107,32.9874,32.9932,113700.0
2006-07-06 10:30:00,56.5,56.52,56.48,56.5,77800.0,32.9932,33.0049,32.9815,32.9932,77800.0
2006-07-06 10:35:00,56.5,56.51,56.49,56.51,48300.0,32.9932,32.9991,32.9874,32.9991,48300.0
2006-07-06 10:40:00,56.51,56.53,56.49,56.53,92000.0,32.9991,33.0107,32.9874,33.0107,92000.0
2006-07-06 10:45:00,56.53,56.55,56.48,56.48,132800.0,33.0107,33.0224,32.9815,32.9815,132800.0
2006-07-06 10:50:00,56.49,56.54,56.47,56.5,79200.0,32.9874,33.0166,32.9757,32.9932,79200.0
2006-07-06 10:55:00,56.51,56.53,56.48,56.52,161200.0,32.9991,33.0107,32.9815,33.0049,161200.0
2006-07-06 11:00:00,56.51,56.54,56.49,56.52,85400.0,32.9991,33.0166,32.9874,33.0049,85400.0
2006-07-06 11:05:00,56.5,56.56,56.49,56.56,38400.0,32.9932,33.0283,32.9874,33.0283,38400.0
2006-07-06 11:10:00,56.57,56.72,56.54,56.72,101600.0,33.0341,33.1217,33.0166,33.1217,101600.0
2006-07-06 11:15:00,56.71,56.75,56.71,56.73,68100.0,33.1159,33.1392,33.1159,33.1275,68100.0
2006-07-06 11:20:00,56.73,56.74,56.69,56.71,86300.0,33.1275,33.1334,33.1042,33.1159,86300.0
2006-07-06 11:25:00,56.71,56.71,56.59,56.59,83200.0,33.1159,33.1159,33.0458,33.0458,83200.0
2006-07-06 11:30:00,56.58,56.6,56.43,56.43,84300.0,33.0399,33.0516,32.9523,32.9523,84300.0
2006-07-06 11:35:00,56.43,56.43,56.34,56.43,175500.0,32.9523,32.9523,32.8998,32.9523,175500.0
2006-07-06 11:40:00,56.43,56.47,56.39,56.41,112400.0,32.9523,32.9757,32.929,32.9407,112400.0
2006-07-06 11:45:00,56.41,56.44,56.35,56.38,170900.0,32.9407,32.9582,32.9056,32.9232,170900.0
2006-07-06 11:50:00,56.38,56.41,56.37,56.37,109500.0,32.9232,32.9407,32.9173,32.9173,109500.0
2006-07-06 11:55:00,56.37,56.43,56.37,56.41,79000.0,32.9173,32.9523,32.9173,32.9407,79000.0
2006-07-06 12:00:00,56.42,56.47,56.42,56.45,65100.0,32.9465,32.9757,32.9465,32.964,65100.0
2006-07-06 12:05:00,56.42,56.44,56.39,56.39,69900.0,32.9465,32.9582,32.929,32.929,69900.0
2006-07-06 12:10:00,56.39,56.46,56.38,56.44,233000.0,32.929,32.9699,32.9232,32.9582,233000.0
2006-07-06 12:15:00,56.45,56.45,56.42,56.45,30400.0,32.964,32.964,32.9465,32.964,30400.0
2006-07-06 12:20:00,56.44,56.45,56.42,56.45,75100.0,32.9582,32.964,32.9465,32.964,75100.0
2006-07-06 12:25:00,56.45,56.49,56.44,56.47,21700.0,32.964,32.9874,32.9582,32.9757,21700.0
2006-07-06 12:30:00,56.47,56.47,56.44,56.46,24700.0,32.9757,32.9757,32.9582,32.9699,24700.0
2006-07-06 12:35:00,56.46,56.49,56.45,56.48,17000.0,32.9699,32.9874,32.964,32.9815,17000.0
2006-07-06 12:40:00,56.48,56.49,56.44,56.44,29500.0,32.9815,32.9874,32.9582,32.9582,29500.0
2006-07-06 12:45:00,56.45,56.46,56.42,56.46,42100.0,32.964,32.9699,32.9465,32.9699,42100.0
2006-07-06 12:50:00,56.47,56.54,56.47,56.52,41500.0,32.9757,33.0166,32.9757,33.0049,41500.0
2006-07-06 12:55:00,56.54,56.54,56.46,56.49,44200.0,33.0166,33.0166,32.9699,32.9874,44200.0
2006-07-06 13:00:00,56.49,56.52,56.48,56.49,79200.0,32.9874,33.0049,32.9815,32.9874,79200.0
2006-07-06 13:05:00,56.5,56.51,56.48,56.49,44500.0,32.9932,32.9991,32.9815,32.9874,44500.0
2006-07-06 13:10:00,56.5,56.52,56.48,56.5,34100.0,32.9932,33.0049,32.9815,32.9932,34100.0
2006-07-06 13:15:00,56.5,56.52,56.48,56.5,42800.0,32.9932,33.0049,32.9815,32.9932,42800.0
2006-07-06 13:20:00,56.52,56.52,56.5,56.52,103100.0,33.0049,33.0049,32.9932,33.0049,103100.0
2006-07-06 13:25:00,56.52,56.52,56.5,56.51,38100.0,33.0049,33.0049,32.9932,32.9991,38100.0
2006-07-06 13:30:00,56.5,56.5,56.44,56.45,60100.0,32.9932,32.9932,32.9582,32.964,60100.0
2006-07-06 13:35:00,56.45,56.49,56.45,56.49,25500.0,32.964,32.9874,32.964,32.9874,25500.0
2006-07-06 13:40:00,56.49,56.53,56.48,56.52,238400.0,32.9874,33.0107,32.9815,33.0049,238400.0
2006-07-06 13:45:00,56.51,56.52,56.47,56.48,57500.0,32.9991,33.0049,32.9757,32.9815,57500.0
2006-07-06 13:50:00,56.47,56.49,56.46,56.46,19500.0,32.9757,32.9874,32.9699,32.9699,19500.0
2006-07-06 13:55:00,56.46,56.47,56.43,56.43,34600.0,32.9699,32.9757,32.9523,32.9523,34600.0
2006-07-06 14:00:00,56.45,56.46,56.41,56.45,54800.0,32.964,32.9699,32.9407,32.964,54800.0
2006-07-06 14:05:00,56.45,56.46,56.42,56.46,47000.0,32.964,32.9699,32.9465,32.9699,47000.0
2006-07-06 14:10:00,56.47,56.47,56.43,56.44,55300.0,32.9757,32.9757,32.9523,32.9582,55300.0
2006-07-06 14:15:00,56.44,56.47,56.42,56.42,70600.0,32.9582,32.9757,32.9465,32.9465,70600.0
2006-07-06 14:20:00,56.42,56.47,56.42,56.47,62100.0,32.9465,32.9757,32.9465,32.9757,62100.0
2006-07-06 14:25:00,56.47,56.49,56.46,56.46,31600.0,32.9757,32.9874,32.9699,32.9699,31600.0
2006-07-06 14:30:00,56.46,56.48,56.39,56.41,49300.0,32.9699,32.9815,32.929,32.9407,49300.0
2006-07-06 14:35:00,56.41,56.46,56.4,56.46,130000.0,32.9407,32.9699,32.9348,32.9699,130000.0
2006-07-06 14:40:00,56.45,56.47,56.4,56.41,67700.0,32.964,32.9757,32.9348,32.9407,67700.0
2006-07-06 14:45:00,56.41,56.43,56.39,56.41,33800.0,32.9407,32.9523,32.929,32.9407,33800.0
2006-07-06 14:50:00,56.41,56.45,56.41,56.45,33200.0,32.9407,32.964,32.9407,32.964,33200.0
2006-07-06 14:55:00,56.45,56.47,56.43,56.43,53700.0,32.964,32.9757,32.9523,32.9523,53700.0
2006-07-06 15:00:00,56.43,56.46,56.42,56.46,58300.0,32.9523,32.9699,32.9465,32.9699,58300.0
2006-07-06 15:05:00,56.45,56.52,56.44,56.5,69900.0,32.964,33.0049,32.9582,32.9932,69900.0
2006-07-06 15:10:00,56.52,56.56,56.49,56.56,152500.0,33.0049,33.0283,32.9874,33.0283,152500.0
2006-07-06 15:15:00,56.56,56.56,56.54,56.54,31400.0,33.0283,33.0283,33.0166,33.0166,31400.0
2006-07-06 15:20:00,56.54,56.56,56.54,56.56,42500.0,33.0166,33.0283,33.0166,33.0283,42500.0
2006-07-06 15:25:00,56.56,56.56,56.47,56.48,143500.0,33.0283,33.0283,32.9757,32.9815,143500.0
2006-07-06 15:30:00,56.47,56.48,56.44,56.46,63900.0,32.9757,32.9815,32.9582,32.9699,63900.0
2006-07-06 15:35:00,56.46,56.5,56.44,56.47,47600.0,32.9699,32.9932,32.9582,32.9757,47600.0
2006-07-06 15:40:00,56.47,56.51,56.46,56.48,128300.0,32.9757,32.9991,32.9699,32.9815,128300.0
2006-07-06 15:45:00,56.48,56.5,56.44,56.45,139400.0,32.9815,32.9932,32.9582,32.964,139400.0
2006-07-06 15:50:00,56.45,56.46,56.4,56.44,144100.0,32.964,32.9699,32.9348,32.9582,144100.0
2006-07-06 15:55:00,56.45,56.49,56.42,56.43,216600.0,32.964,32.9874,32.9465,32.9523,216600.0
2006-07-07 09:30:00,56.45,56.53,56.41,56.53,192500.0,32.964,33.0107,32.9407,33.0107,192500.0
2006-07-07 09:35:00,56.53,56.58,56.47,56.56,100500.0,33.0107,33.0399,32.9757,33.0283,100500.0
2006-07-07 09:40:00,56.58,56.6,56.51,56.52,106400.0,33.0399,33.0516,32.9991,33.0049,106400.0
2006-07-07 09:45:00,56.52,56.58,56.5,56.54,321700.0,33.0049,33.0399,32.9932,33.0166,321700.0
2006-07-07 09:50:00,56.54,56.57,56.5,56.55,89300.0,33.0166,33.0341,32.9932,33.0224,89300.0
2006-07-07 09:55:00,56.54,56.66,56.53,56.66,71300.0,33.0166,33.0867,33.0107,33.0867,71300.0
2006-07-07 10:00:00,56.65,56.69,56.63,56.67,102700.0,33.0808,33.1042,33.0691,33.0925,102700.0
2006-07-07 10:05:00,56.67,56.69,56.6,56.69,49800.0,33.0925,33.1042,33.0516,33.1042,49800.0
2006-07-07 10:10:00,56.69,56.75,56.67,56.73,142500.0,33.1042,33.1392,33.0925,33.1275,142500.0
2006-07-07 10:15:00,56.73,56.73,56.65,56.7,112600.0,33.1275,33.1275,33.0808,33.11,112600.0
2006-07-07 10:20:00,56.68,56.7,56.61,56.61,63400.0,33.0983,33.11,33.0575,33.0575,63400.0
2006-07-07 10:25:00,56.6,56.64,56.6,56.6,65600.0,33.0516,33.075,33.0516,33.0516,65600.0
2006-07-07 10:30:00,56.6,56.66,56.5,56.51,202100.0,33.0516,33.0867,32.9932,32.9991,202100.0
2006-07-07 10:35:00,56.51,56.53,56.5,56.5,110200.0,32.9991,33.0107,32.9932,32.9932,110200.0
2006-07-07 10:40:00,56.51,56.55,56.5,56.51,71700.0,32.9991,33.0224,32.9932,32.9991,71700.0
2006-07-07 10:45:00,56.51,56.58,56.5,56.58,53700.0,32.9991,33.0399,32.9932,33.0399,53700.0
2006-07-07 10:50:00,56.59,56.61,56.55,56.56,60400.0,33.0458,33.0575,33.0224,33.0283,60400.0
2006-07-07 10:55:00,56.55,56.58,56.55,56.56,54200.0,33.0224,33.0399,33.0224,33.0283,54200.0
2006-07-07 11:00:00,56.56,56.58,56.52,56.52,56300.0,33.0283,33.0399,33.0049,33.0049,56300.0
2006-07-07 11:05:00,56.52,56.57,56.51,56.56,61800.0,33.0049,33.0341,32.9991,33.0283,61800.0
2006-07-07 11:10:00,56.56,56.57,56.51,56.55,33600.0,33.0283,33.0341,32.9991,33.0224,33600.0
2006-07-07 11:15:00,56.56,56.58,56.53,56.56,53300.0,33.0283,33.0399,33.0107,33.0283,53300.0
2006-07-07 11:20:00,56.57,56.57,56.54,56.57,43400.0,33.0341,33.0341,33.0166,33.0341,43400.0
2006-07-07 11:25:00,56.57,56.59,56.56,56.57,47500.0,33.0341,33.0458,33.0283,33.0341,47500.0
2006-07-07 11:30:00,56.55,56.65,56.52,56.64,127100.0,33.0224,33.0808,33.0049,33.075,127100.0
2006-07-07 11:35:00,56.63,56.65,56.58,56.58,84700.0,33.0691,33.0808,33.0399,33.0399,84700.0
2006-07-07 11:40:00,56.58,56.59,56.53,56.55,30900.0,33.0399,33.0458,33.0107,33.0224,30900.0
2006-07-07 11:45:00,56.54,56.56,56.54,56.55,23700.0,33.0166,33.0283,33.0166,33.0224,23700.0
2006-07-07 11:50:00,56.55,56.59,56.54,56.56,38200.0,33.0224,33.0458,33.0166,33.0283,38200.0
2006-07-07 11:55:00,56.58,56.58,56.55,56.56,30400.0,33.0399,33.0399,33.0224,33.0283,30400.0
2006-07-07 12:00:00,56.55,56.58,56.55,56.57,49900.0,33.0224,33.0399,33.0224,33.0341,49900.0
2006-07-07 12:05:00,56.57,56.58,56.56,56.56,46100.0,33.0341,33.0399,33.0283,33.0283,46100.0
2006-07-07 12:10:00,56.58,56.59,56.55,56.56,96700.0,33.0399,33.0458,33.0224,33.0283,96700.0
2006-07-07 12:15:00,56.56,56.56,56.49,56.5,68700.0,33.0283,33.0283,32.9874,32.9932,68700.0
2006-07-07 12:20:00,56.5,56.58,56.5,56.56,47000.0,32.9932,33.0399,32.9932,33.0283,47000.0
2006-07-07 12:25:00,56.55,56.56,56.54,56.55,26800.0,33.0224,33.0283,33.0166,33.0224,26800.0
2006-07-07 12:30:00,56.54,56.57,56.53,56.54,50700.0,33.0166,33.0341,33.0107,33.0166,50700.0
2006-07-07 12:35:00,56.54,56.58,56.53,56.58,18100.0,33.0166,33.0399,33.0107,33.0399,18100.0
2006-07-07 12:40:00,56.57,56.57,56.55,56.56,46700.0,33.0341,33.0341,33.0224,33.0283,46700.0
2006-07-07 12:45:00,56.55,56.56,56.54,56.56,31100.0,33.0224,33.0283,33.0166,33.0283,31100.0
2006-07-07 12:50:00,56.55,56.58,56.55,56.56,40900.0,33.0224,33.0399,33.0224,33.0283,40900.0
2006-07-07 12:55:00,56.56,56.58,56.54,56.54,57200.0,33.0283,33.0399,33.0166,33.0166,57200.0
2006-07-07 13:00:00,56.55,56.57,56.54,56.54,116200.0,33.0224,33.0341,33.0166,33.0166,116200.0
2006-07-07 13:05:00,56.54,56.59,56.54,56.59,59300.0,33.0166,33.0458,33.0166,33.0458,59300.0
2006-07-07 13:10:00,56.59,56.59,56.55,56.58,60900.0,33.0458,33.0458,33.0224,33.0399,60900.0
2006-07-07 13:15:00,56.58,56.59,56.54,56.57,74000.0,33.0399,33.0458,33.0166,33.0341,74000.0
2006-07-07 13:20:00,56.58,56.59,56.57,56.59,32800.0,33.0399,33.0458,33.0341,33.0458,32800.0
2006-07-07 13:25:00,56.6,56.61,56.57,56.57,33500.0,33.0516,33.0575,33.0341,33.0341,33500.0
2006-07-07 13:30:00,56.58,56.58,56.55,56.55,33800.0,33.0399,33.0399,33.0224,33.0224,33800.0
2006-07-07 13:35:00,56.57,56.6,56.56,56.57,133100.0,33.0341,33.0516,33.0283,33.0341,133100.0
2006-07-07 13:40:00,56.56,56.57,56.55,56.55,27700.0,33.0283,33.0341,33.0224,33.0224,27700.0
2006-07-07 13:45:00,56.55,56.57,56.55,56.56,47700.0,33.0224,33.0341,33.0224,33.0283,47700.0
2006-07-07 13:50:00,56.55,56.63,56.54,56.63,72500.0,33.0224,33.0691,33.0166,33.0691,72500.0
2006-07-07 13:55:00,56.61,56.63,56.57,56.62,50400.0,33.0575,33.0691,33.0341,33.0633,50400.0
2006-07-07 14:00:00,56.61,56.68,56.59,56.61,43800.0,33.0575,33.0983,33.0458,33.0575,43800.0
2006-07-07 14:05:00,56.61,56.63,56.58,56.6,32900.0,33.0575,33.0691,33.0399,33.0516,32900.0
2006-07-07 14:10:00,56.6,56.64,56.58,56.64,40200.0,33.0516,33.075,33.0399,33.075,40200.0
2006-07-07 14:15:00,56.62,56.64,56.6,56.61,92200.0,33.0633,33.075,33.0516,33.0575,92200.0
2006-07-07 14:20:00,56.61,56.61,56.58,56.6,61900.0,33.0575,33.0575,33.0399,33.0516,61900.0
2006-07-07 14:25:00,56.6,56.61,56.58,56.6,30200.0,33.0516,33.0575,33.0399,33.0516,30200.0
2006-07-07 14:30:00,56.59,56.62,56.47,56.47,70200.0,33.0458,33.0633,32.9757,32.9757,70200.0
2006-07-07 14:35:00,56.47,56.48,56.4,56.41,63800.0,32.9757,32.9815,32.9348,32.9407,63800.0
2006-07-07 14:40:00,56.41,56.42,56.25,56.34,89600.0,32.9407,32.9465,32.8472,32.8998,89600.0
2006-07-07 14:45:00,56.34,56.42,56.32,56.42,101300.0,32.8998,32.9465,32.8881,32.9465,101300.0
2006-07-07 14:50:00,56.43,56.51,56.43,56.51,78200.0,32.9523,32.9991,32.9523,32.9991,78200.0
2006-07-07 14:55:00,56.5,56.52,56.48,56.49,87300.0,32.9932,33.0049,32.9815,32.9874,87300.0
2006-07-07 15:00:00,56.47,56.52,56.47,56.5,84400.0,32.9757,33.0049,32.9757,32.9932,84400.0
2006-07-07 15:05:00,56.5,56.51,56.49,56.5,191900.0,32.9932,32.9991,32.9874,32.9932,191900.0
2006-07-07 15:10:00,56.51,56.51,56.43,56.5,74600.0,32.9991,32.9991,32.9523,32.9932,74600.0
2006-07-07 15:15:00,56.49,56.51,56.45,56.47,57000.0,32.9874,32.9991,32.964,32.9757,57000.0
2006-07-07 15:20:00,56.46,56.5,56.43,56.48,96900.0,32.9699,32.9932,32.9523,32.9815,96900.0
2006-07-07 15:25:00,56.47,56.61,56.46,56.49,82000.0,32.9757,33.0575,32.9699,32.9874,82000.0
2006-07-07 15:30:00,56.5,56.52,56.49,56.5,67200.0,32.9932,33.0049,32.9874,32.9932,67200.0
2006-07-07 15:35:00,56.5,56.5,56.41,56.45,71100.0,32.9932,32.9932,32.9407,32.964,71100.0
2006-07-07 15:40:00,56.44,56.47,56.44,56.45,54000.0,32.9582,32.9757,32.9582,32.964,54000.0
2006-07-07 15:45:00,56.45,56.51,56.45,56.5,101000.0,32.964,32.9991,32.964,32.9932,101000.0
2006-07-07 15:50:00,56.51,56.51,56.5,56.51,155700.0,32.9991,32.9991,32.9932,32.9991,155700.0
2006-07-07 15:55:00,56.51,56.53,56.5,56.5,216900.0,32.9991,33.0107,32.9932,32.9932,216900.0
2006-07-10 09:30:00,56.43,56.84,56.43,56.77,223400.0,32.9523,33.1918,32.9523,33.1509,223400.0
2006-07-10 09:35:00,56.77,56.81,56.75,56.8,80300.0,33.1509,33.1742,33.1392,33.1684,80300.0
2006-07-10 09:40:00,56.8,56.84,56.75,56.76,272900.0,33.1684,33.1918,33.1392,33.1451,272900.0
2006-07-10 09:45:00,56.76,56.86,56.76,56.84,150100.0,33.1451,33.2034,33.1451,33.1918,150100.0
2006-07-10 09:50:00,56.85,56.89,56.73,56.74,132400.0,33.1976,33.221,33.1275,33.1334,132400.0
2006-07-10 09:55:00,56.77,56.8,56.66,56.76,115300.0,33.1509,33.1684,33.0867,33.1451,115300.0
2006-07-10 10:00:00,56.76,56.83,56.75,56.82,77500.0,33.1451,33.1859,33.1392,33.1801,77500.0
2006-07-10 10:05:00,56.82,56.87,56.82,56.83,125800.0,33.1801,33.2093,33.1801,33.1859,125800.0
2006-07-10 10:10:00,56.83,56.87,56.81,56.87,90200.0,33.1859,33.2093,33.1742,33.2093,90200.0
2006-07-10 10:15:00,56.84,56.91,56.83,56.86,90800.0,33.1918,33.2326,33.1859,33.2034,90800.0
2006-07-10 10:20:00,56.86,56.92,56.84,56.88,58000.0,33.2034,33.2385,33.1918,33.2151,58000.0
2006-07-10 10:25:00,56.89,56.92,56.85,56.9,160600.0,33.221,33.2385,33.1976,33.2268,160600.0
2006-07-10 10:30:00,56.9,56.91,56.83,56.87,121000.0,33.2268,33.2326,33.1859,33.2093,121000.0
2006-07-10 10:35:00,56.88,56.92,56.88,56.9,37000.0,33.2151,33.2385,33.2151,33.2268,37000.0
2006-07-10 10:40:00,56.9,56.93,56.88,56.91,50200.0,33.2268,33.2443,33.2151,33.2326,50200.0
2006-07-10 10:45:00,56.91,56.94,56.9,56.94,61100.0,33.2326,33.2502,33.2268,33.2502,61100.0
2006-07-10 10:50:00,56.94,56.98,56.92,56.96,52500.0,33.2502,33.2735,33.2385,33.2618,52500.0
2006-07-10 10:55:00,56.96,56.97,56.92,56.94,47900.0,33.2618,33.2677,33.2385,33.2502,47900.0
2006-07-10 11:00:00,56.94,56.95,56.9,56.93,57800.0,33.2502,33.256,33.2268,33.2443,57800.0
2006-07-10 11:05:00,56.94,56.96,56.91,56.95,45300.0,33.2502,33.2618,33.2326,33.256,45300.0
2006-07-10 11:10:00,56.95,56.97,56.92,56.94,47500.0,33.256,33.2677,33.2385,33.2502,47500.0
2006-07-10 11:15:00,56.94,56.98,56.93,56.95,58700.0,33.2502,33.2735,33.2443,33.256,58700.0
2006-07-10 11:20:00,56.95,56.98,56.94,56.96,50700.0,33.256,33.2735,33.2502,33.2618,50700.0
2006-07-10 11:25:00,56.94,57.0,56.94,56.99,54700.0,33.2502,33.2852,33.2502,33.2794,54700.0
2006-07-10 11:30:00,56.98,57.0,56.98,56.98,57400.0,33.2735,33.2852,33.2735,33.2735,57400.0
2006-07-10 11:35:00,56.98,56.98,56.9,56.93,58700.0,33.2735,33.2735,33.2268,33.2443,58700.0
2006-07-10 11:40:00,56.93,56.94,56.89,56.91,40200.0,33.2443,33.2502,33.221,33.2326,40200.0
2006-07-10 11:45:00,56.91,56.93,56.9,56.91,29600.0,33.2326,33.2443,33.2268,33.2326,29600.0
2006-07-10 11:50:00,56.92,56.92,56.9,56.92,19700.0,33.2385,33.2385,33.2268,33.2385,19700.0
2006-07-10 11:55:00,56.92,56.95,56.91,56.94,43100.0,33.2385,33.256,33.2326,33.2502,43100.0
2006-07-10 12:00:00,56.94,56.95,56.92,56.93,52800.0,33.2502,33.256,33.2385,33.2443,52800.0
2006-07-10 12:05:00,56.94,56.94,56.88,56.9,67500.0,33.2502,33.2502,33.2151,33.2268,67500.0
2006-07-10 12:10:00,56.88,56.91,56.85,56.87,79000.0,33.2151,33.2326,33.1976,33.2093,79000.0
2006-07-10 12:15:00,56.87,56.91,56.87,56.89,19300.0,33.2093,33.2326,33.2093,33.221,19300.0
2006-07-10 12:20:00,56.89,56.93,56.88,56.92,27600.0,33.221,33.2443,33.2151,33.2385,27600.0
2006-07-10 12:25:00,56.9,56.93,56.9,56.92,50200.0,33.2268,33.2443,33.2268,33.2385,50200.0
2006-07-10 12:30:00,56.92,56.94,56.9,56.94,27800.0,33.2385,33.2502,33.2268,33.2502,27800.0
2006-07-10 12:35:00,56.94,56.96,56.92,56.95,35400.0,33.2502,33.2618,33.2385,33.256,35400.0
2006-07-10 12:40:00,56.95,56.98,56.95,56.98,40000.0,33.256,33.2735,33.256,33.2735,40000.0
2006-07-10 12:45:00,56.98,57.0,56.97,56.98,77100.0,33.2735,33.2852,33.2677,33.2735,77100.0
2006-07-10 12:50:00,56.98,57.04,56.98,57.03,301500.0,33.2735,33.3086,33.2735,33.3027,301500.0
2006-07-10 12:55:00,57.01,57.02,56.99,57.01,102300.0,33.291,33.2969,33.2794,33.291,102300.0
2006-07-10 13:00:00,57.0,57.02,56.99,57.0,58900.0,33.2852,33.2969,33.2794,33.2852,58900.0
2006-07-10 13:05:00,57.0,57.03,56.99,57.0,102500.0,33.2852,33.3027,33.2794,33.2852,102500.0
2006-07-10 13:10:00,57.0,57.04,56.98,57.0,67100.0,33.2852,33.3086,33.2735,33.2852,67100.0
2006-07-10 13:15:00,57.01,57.01,56.97,57.0,43100.0,33.291,33.291,33.2677,33.2852,43100.0
2006-07-10 13:20:00,57.0,57.01,56.98,57.0,32500.0,33.2852,33.291,33.2735,33.2852,32500.0
2006-07-10 13:25:00,57.01,57.02,57.0,57.01,33800.0,33.291,33.2969,33.2852,33.291,33800.0
2006-07-10 13:30:00,57.01,57.01,56.99,57.01,43200.0,33.291,33.291,33.2794,33.291,43200.0
2006-07-10 13:35:00,57.01,57.02,57.0,57.0,18700.0,33.291,33.2969,33.2852,33.2852,18700.0
2006-07-10 13:40:00,57.0,57.02,56.99,57.02,35800.0,33.2852,33.2969,33.2794,33.2969,35800.0
2006-07-10 13:45:00,57.02,57.03,57.0,57.03,17300.0,33.2969,33.3027,33.2852,33.3027,17300.0
2006-07-10 13:50:00,57.03,57.06,57.03,57.04,82900.0,33.3027,33.3202,33.3027,33.3086,82900.0
2006-07-10 13:55:00,57.04,57.08,57.04,57.07,85800.0,33.3086,33.3319,33.3086,33.3261,85800.0
2006-07-10 14:00:00,57.08,57.1,57.07,57.1,73700.0,33.3319,33.3436,33.3261,33.3436,73700.0
2006-07-10 14:05:00,57.11,57.11,57.06,57.07,79400.0,33.3494,33.3494,33.3202,33.3261,79400.0
2006-07-10 14:10:00,57.07,57.1,57.04,57.04,83200.0,33.3261,33.3436,33.3086,33.3086,83200.0
2006-07-10 14:15:00,57.06,57.1,57.05,57.07,27300.0,33.3202,33.3436,33.3144,33.3261,27300.0
2006-07-10 14:20:00,57.07,57.1,57.07,57.1,50100.0,33.3261,33.3436,33.3261,33.3436,50100.0
2006-07-10 14:25:00,57.1,57.13,57.09,57.09,39400.0,33.3436,33.3611,33.3378,33.3378,39400.0
2006-07-10 14:30:00,57.09,57.1,57.01,57.03,64000.0,33.3378,33.3436,33.291,33.3027,64000.0
2006-07-10 14:35:00,57.04,57.05,56.99,57.01,50400.0,33.3086,33.3144,33.2794,33.291,50400.0
2006-07-10 14:40:00,57.01,57.03,56.96,56.96,60200.0,33.291,33.3027,33.2618,33.2618,60200.0
2006-07-10 14:45:00,56.96,57.02,56.94,57.0,53000.0,33.2618,33.2969,33.2502,33.2852,53000.0
2006-07-10 14:50:00,57.01,57.05,56.97,57.05,147900.0,33.291,33.3144,33.2677,33.3144,147900.0
2006-07-10 14:55:00,57.05,57.08,57.03,57.06,81400.0,33.3144,33.3319,33.3027,33.3202,81400.0
2006-07-10 15:00:00,57.07,57.1,57.01,57.01,67300.0,33.3261,33.3436,33.291,33.291,67300.0
2006-07-10 15:05:00,57.02,57.09,57.01,57.08,59700.0,33.2969,33.3378,33.291,33.3319,59700.0
2006-07-10 15:10:00,57.09,57.1,57.01,57.04,106000.0,33.3378,33.3436,33.291,33.3086,106000.0
2006-07-10 15:15:00,57.04,57.09,57.04,57.07,69500.0,33.3086,33.3378,33.3086,33.3261,69500.0
2006-07-10 15:20:00,57.08,57.09,57.07,57.09,130500.0,33.3319,33.3378,33.3261,33.3378,130500.0
2006-07-10 15:25:00,57.09,57.09,56.99,57.0,114100.0,33.3378,33.3378,33.2794,33.2852,114100.0
2006-07-10 15:30:00,56.99,57.02,56.98,56.98,96800.0,33.2794,33.2969,33.2735,33.2735,96800.0
2006-07-10 15:35:00,56.98,57.03,56.98,57.0,76800.0,33.2735,33.3027,33.2735,33.2852,76800.0
2006-07-10 15:40:00,57.0,57.01,56.99,57.0,105700.0,33.2852,33.291,33.2794,33.2852,105700.0
2006-07-10 15:45:00,57.01,57.01,56.99,57.01,199100.0,33.291,33.291,33.2794,33.291,199100.0
2006-07-10 15:50:00,57.01,57.01,56.98,57.0,142100.0,33.291,33.291,33.2735,33.2852,142100.0
2006-07-10 15:55:00,57.0,57.01,56.94,56.98,173000.0,33.2852,33.291,33.2502,33.2735,173000.0
2006-07-11 09:30:00,56.78,56.98,56.78,56.96,210100.0,33.1567,33.2735,33.1567,33.2618,210100.0
2006-07-11 09:35:00,56.96,56.96,56.87,56.9,79800.0,33.2618,33.2618,33.2093,33.2268,79800.0
2006-07-11 09:40:00,56.9,56.96,56.89,56.93,68300.0,33.2268,33.2618,33.221,33.2443,68300.0
2006-07-11 09:45:00,56.94,57.05,56.91,57.05,95500.0,33.2502,33.3144,33.2326,33.3144,95500.0
2006-07-11 09:50:00,57.05,57.09,57.02,57.07,94700.0,33.3144,33.3378,33.2969,33.3261,94700.0
2006-07-11 09:55:00,57.06,57.14,57.06,57.13,51500.0,33.3202,33.367,33.3202,33.3611,51500.0
2006-07-11 10:00:00,57.12,57.12,57.07,57.12,51600.0,33.3553,33.3553,33.3261,33.3553,51600.0
2006-07-11 10:05:00,57.11,57.15,57.05,57.05,62500.0,33.3494,33.3728,33.3144,33.3144,62500.0
2006-07-11 10:10:00,57.02,57.07,57.02,57.07,86200.0,33.2969,33.3261,33.2969,33.3261,86200.0
2006-07-11 10:15:00,57.07,57.09,57.02,57.03,74500.0,33.3261,33.3378,33.2969,33.3027,74500.0
2006-07-11 10:20:00,57.03,57.04,56.99,57.02,38300.0,33.3027,33.3086,33.2794,33.2969,38300.0
2006-07-11 10:25:00,57.03,57.03,56.99,57.01,45900.0,33.3027,33.3027,33.2794,33.291,45900.0
2006-07-11 10:30:00,57.0,57.01,56.95,56.99,203300.0,33.2852,33.291,33.256,33.2794,203300.0
2006-07-11 10:35:00,56.98,56.99,56.93,56.95,75100.0,33.2735,33.2794,33.2443,33.256,75100.0
2006-07-11 10:40:00,56.93,56.96,56.93,56.95,75700.0,33.2443,33.2618,33.2443,33.256,75700.0
2006-07-11 10:45:00,56.95,56.99,56.94,56.96,58300.0,33.256,33.2794,33.2502,33.2618,58300.0
2006-07-11 10:50:00,56.96,56.96,56.87,56.88,63000.0,33.2618,33.2618,33.2093,33.2151,63000.0
2006-07-11 10:55:00,56.88,56.94,56.88,56.94,90200.0,33.2151,33.2502,33.2151,33.2502,90200.0
2006-07-11 11:00:00,56.93,56.95,56.93,56.95,56000.0,33.2443,33.256,33.2443,33.256,56000.0
2006-07-11 11:05:00,56.95,56.97,56.94,56.96,52800.0,33.256,33.2677,33.2502,33.2618,52800.0
2006-07-11 11:10:00,56.96,56.99,56.95,56.99,92100.0,33.2618,33.2794,33.256,33.2794,92100.0
2006-07-11 11:15:00,56.98,56.99,56.93,56.94,112700.0,33.2735,33.2794,33.2443,33.2502,112700.0
2006-07-11 11:20:00,56.94,56.96,56.93,56.96,73400.0,33.2502,33.2618,33.2443,33.2618,73400.0
2006-07-11 11:25:00,56.95,57.0,56.95,56.99,53900.0,33.256,33.2852,33.256,33.2794,53900.0
2006-07-11 11:30:00,56.99,57.0,56.97,56.98,43500.0,33.2794,33.2852,33.2677,33.2735,43500.0
2006-07-11 11:35:00,56.99,56.99,56.96,56.97,70500.0,33.2794,33.2794,33.2618,33.2677,70500.0
2006-07-11 11:40:00,56.97,56.99,56.96,56.97,31200.0,33.2677,33.2794,33.2618,33.2677,31200.0
2006-07-11 11:45:00,56.98,57.01,56.98,57.01,55700.0,33.2735,33.291,33.2735,33.291,55700.0
2006-07-11 11:50:00,57.01,57.01,56.99,57.01,25300.0,33.291,33.291,33.2794,33.291,25300.0
2006-07-11 11:55:00,57.01,57.02,56.99,56.99,59700.0,33.291,33.2969,33.2794,33.2794,59700.0
2006-07-11 12:00:00,57.0,57.0,56.97,56.97,26500.0,33.2852,33.2852,33.2677,33.2677,26500.0
2006-07-11 12:05:00,56.97,56.98,56.94,56.95,56400.0,33.2677,33.2735,33.2502,33.256,56400.0
2006-07-11 12:10:00,56.95,57.0,56.94,56.98,40400.0,33.256,33.2852,33.2502,33.2735,40400.0
2006-07-11 12:15:00,56.99,57.01,56.98,57.0,29100.0,33.2794,33.291,33.2735,33.2852,29100.0
2006-07-11 12:20:00,57.0,57.03,57.0,57.0,60700.0,33.2852,33.3027,33.2852,33.2852,60700.0
2006-07-11 12:25:00,57.0,57.0,56.96,56.97,59100.0,33.2852,33.2852,33.2618,33.2677,59100.0
2006-07-11 12:30:00,56.97,56.97,56.94,56.96,40900.0,33.2677,33.2677,33.2502,33.2618,40900.0
2006-07-11 12:35:00,56.95,56.96,56.94,56.94,31800.0,33.256,33.2618,33.2502,33.2502,31800.0
2006-07-11 12:40:00,56.95,56.95,56.94,56.95,43600.0,33.256,33.256,33.2502,33.256,43600.0
2006-07-11 12:45:00,56.96,56.97,56.94,56.95,23100.0,33.2618,33.2677,33.2502,33.256,23100.0
2006-07-11 12:50:00,56.94,56.98,56.94,56.98,24500.0,33.2502,33.2735,33.2502,33.2735,24500.0
2006-07-11 12:55:00,56.97,56.98,56.96,56.98,37100.0,33.2677,33.2735,33.2618,33.2735,37100.0
2006-07-11 13:00:00,56.97,56.98,56.96,56.97,48300.0,33.2677,33.2735,33.2618,33.2677,48300.0
2006-07-11 13:05:00,56.97,57.0,56.97,56.98,42800.0,33.2677,33.2852,33.2677,33.2735,42800.0
2006-07-11 13:10:00,56.97,56.98,56.96,56.96,29400.0,33.2677,33.2735,33.2618,33.2618,29400.0
2006-07-11 13:15:00,56.97,56.99,56.96,56.97,53900.0,33.2677,33.2794,33.2618,33.2677,53900.0
2006-07-11 13:20:00,56.97,57.05,56.96,57.05,118100.0,33.2677,33.3144,33.2618,33.3144,118100.0
2006-07-11 13:25:00,57.05,57.05,56.97,56.98,73300.0,33.3144,33.3144,33.2677,33.2735,73300.0
2006-07-11 13:30:00,56.98,57.01,56.98,57.01,25400.0,33.2735,33.291,33.2735,33.291,25400.0
2006-07-11 13:35:00,57.01,57.03,56.97,56.97,35500.0,33.291,33.3027,33.2677,33.2677,35500.0
2006-07-11 13:40:00,56.97,56.99,56.97,56.99,45700.0,33.2677,33.2794,33.2677,33.2794,45700.0
2006-07-11 13:45:00,56.98,56.99,56.97,56.98,74300.0,33.2735,33.2794,33.2677,33.2735,74300.0
2006-07-11 13:50:00,56.98,57.02,56.98,57.02,53700.0,33.2735,33.2969,33.2735,33.2969,53700.0
2006-07-11 13:55:00,57.01,57.07,57.01,57.06,53900.0,33.291,33.3261,33.291,33.3202,53900.0
2006-07-11 14:00:00,57.05,57.08,57.05,57.08,31300.0,33.3144,33.3319,33.3144,33.3319,31300.0
2006-07-11 14:05:00,57.08,57.1,57.06,57.09,51400.0,33.3319,33.3436,33.3202,33.3378,51400.0
2006-07-11 14:10:00,57.09,57.14,57.06,57.1,79600.0,33.3378,33.367,33.3202,33.3436,79600.0
2006-07-11 14:15:00,57.1,57.15,57.08,57.08,56500.0,33.3436,33.3728,33.3319,33.3319,56500.0
2006-07-11 14:20:00,57.09,57.12,57.07,57.12,197100.0,33.3378,33.3553,33.3261,33.3553,197100.0
2006-07-11 14:25:00,57.12,57.19,57.12,57.18,112900.0,33.3553,33.3962,33.3553,33.3903,112900.0
2006-07-11 14:30:00,57.18,57.21,57.17,57.21,95500.0,33.3903,33.4078,33.3845,33.4078,95500.0
2006-07-11 14:35:00,57.21,57.22,57.17,57.2,79600.0,33.4078,33.4137,33.3845,33.402,79600.0
2006-07-11 14:40:00,57.21,57.21,57.16,57.17,45800.0,33.4078,33.4078,33.3786,33.3845,45800.0
2006-07-11 14:45:00,57.17,57.2,57.15,57.16,47600.0,33.3845,33.402,33.3728,33.3786,47600.0
2006-07-11 14:50:00,57.15,57.16,57.14,57.16,35300.0,33.3728,33.3786,33.367,33.3786,35300.0
2006-07-11 14:55:00,57.15,57.19,57.14,57.18,64900.0,33.3728,33.3962,33.367,33.3903,64900.0
2006-07-11 15:00:00,57.17,57.18,57.14,57.14,35600.0,33.3845,33.3903,33.367,33.367,35600.0
2006-07-11 15:05:00,57.15,57.2,57.14,57.17,70100.0,33.3728,33.402,33.367,33.3845,70100.0
2006-07-11 15:10:00,57.17,57.31,57.14,57.3,170800.0,33.3845,33.4662,33.367,33.4604,170800.0
2006-07-11 15:15:00,57.3,57.32,57.22,57.25,61400.0,33.4604,33.4721,33.4137,33.4312,61400.0
2006-07-11 15:20:00,57.25,57.32,57.24,57.32,126700.0,33.4312,33.4721,33.4253,33.4721,126700.0
2006-07-11 15:25:00,57.32,57.33,57.23,57.23,59100.0,33.4721,33.4779,33.4195,33.4195,59100.0
2006-07-11 15:30:00,57.23,57.23,57.19,57.21,69900.0,33.4195,33.4195,33.3962,33.4078,69900.0
2006-07-11 15:35:00,57.22,57.34,57.21,57.28,128100.0,33.4137,33.4837,33.4078,33.4487,128100.0
2006-07-11 15:40:00,57.28,57.29,57.23,57.27,82200.0,33.4487,33.4545,33.4195,33.4429,82200.0
2006-07-11 15:45:00,57.28,57.28,57.22,57.22,81400.0,33.4487,33.4487,33.4137,33.4137,81400.0
2006-07-11 15:50:00,57.22,57.24,57.17,57.24,172000.0,33.4137,33.4253,33.3845,33.4253,172000.0
2006-07-11 15:55:00,57.23,57.24,57.17,57.24,222300.0,33.4195,33.4253,33.3845,33.4253,222300.0
2006-07-12 09:30:00,57.25,57.27,57.19,57.25,136000.0,33.4312,33.4429,33.3962,33.4312,136000.0
2006-07-12 09:35:00,57.25,57.28,57.19,57.25,42100.0,33.4312,33.4487,33.3962,33.4312,42100.0
2006-07-12 09:40:00,57.24,57.33,57.2,57.23,84500.0,33.4253,33.4779,33.402,33.4195,84500.0
2006-07-12 09:45:00,57.23,57.28,57.2,57.25,139600.0,33.4195,33.4487,33.402,33.4312,139600.0
2006-07-12 09:50:00,57.2,57.25,57.16,57.23,86000.0,33.402,33.4312,33.3786,33.4195,86000.0
2006-07-12 09:55:00,57.2,57.2,57.1,57.17,56600.0,33.402,33.402,33.3436,33.3845,56600.0
2006-07-12 10:00:00,57.19,57.23,57.16,57.19,44600.0,33.3962,33.4195,33.3786,33.3962,44600.0
2006-07-12 10:05:00,57.19,57.24,57.11,57.24,38900.0,33.3962,33.4253,33.3494,33.4253,38900.0
2006-07-12 10:10:00,57.24,57.27,57.22,57.24,43900.0,33.4253,33.4429,33.4137,33.4253,43900.0
2006-07-12 10:15:00,57.24,57.26,57.16,57.21,77400.0,33.4253,33.437,33.3786,33.4078,77400.0
2006-07-12 10:20:00,57.19,57.24,57.16,57.21,93800.0,33.3962,33.4253,33.3786,33.4078,93800.0
2006-07-12 10:25:00,57.21,57.22,57.15,57.16,57900.0,33.4078,33.4137,33.3728,33.3786,57900.0
2006-07-12 10:30:00,57.18,57.18,57.09,57.12,111300.0,33.3903,33.3903,33.3378,33.3553,111300.0
2006-07-12 10:35:00,57.09,57.11,56.99,56.99,73600.0,33.3378,33.3494,33.2794,33.2794,73600.0
2006-07-12 10:40:00,56.99,57.03,56.96,57.03,59600.0,33.2794,33.3027,33.2618,33.3027,59600.0
2006-07-12 10:45:00,57.02,57.07,56.97,56.99,89200.0,33.2969,33.3261,33.2677,33.2794,89200.0
2006-07-12 10:50:00,56.99,57.02,56.96,56.97,120800.0,33.2794,33.2969,33.2618,33.2677,120800.0
2006-07-12 10:55:00,56.97,57.0,56.95,56.96,119800.0,33.2677,33.2852,33.256,33.2618,119800.0
2006-07-12 11:00:00,56.96,56.97,56.86,56.95,86600.0,33.2618,33.2677,33.2034,33.256,86600.0
2006-07-12 11:05:00,56.95,57.0,56.94,56.98,91500.0,33.256,33.2852,33.2502,33.2735,91500.0
2006-07-12 11:10:00,56.99,56.99,56.94,56.96,35900.0,33.2794,33.2794,33.2502,33.2618,35900.0
2006-07-12 11:15:00,56.97,56.98,56.92,56.95,52000.0,33.2677,33.2735,33.2385,33.256,52000.0
2006-07-12 11:20:00,56.96,56.97,56.92,56.95,34300.0,33.2618,33.2677,33.2385,33.256,34300.0
2006-07-12 11:25:00,56.95,56.99,56.93,56.99,52000.0,33.256,33.2794,33.2443,33.2794,52000.0
2006-07-12 11:30:00,56.99,57.03,56.97,57.0,52200.0,33.2794,33.3027,33.2677,33.2852,52200.0
2006-07-12 11:35:00,57.01,57.07,57.0,57.06,61300.0,33.291,33.3261,33.2852,33.3202,61300.0
2006-07-12 11:40:00,57.06,57.15,57.04,57.13,101500.0,33.3202,33.3728,33.3086,33.3611,101500.0
2006-07-12 11:45:00,57.11,57.16,57.1,57.15,42500.0,33.3494,33.3786,33.3436,33.3728,42500.0
2006-07-12 11:50:00,57.16,57.19,57.14,57.17,59400.0,33.3786,33.3962,33.367,33.3845,59400.0
2006-07-12 11:55:00,57.16,57.17,57.1,57.15,226800.0,33.3786,33.3845,33.3436,33.3728,226800.0
2006-07-12 12:00:00,57.1,57.19,57.1,57.14,73500.0,33.3436,33.3962,33.3436,33.367,73500.0
2006-07-12 12:05:00,57.12,57.14,57.08,57.1,42100.0,33.3553,33.367,33.3319,33.3436,42100.0
2006-07-12 12:10:00,57.11,57.11,57.01,57.01,91300.0,33.3494,33.3494,33.291,33.291,91300.0
2006-07-12 12:15:00,57.01,57.01,56.91,56.91,69900.0,33.291,33.291,33.2326,33.2326,69900.0
2006-07-12 12:20:00,56.92,56.92,56.85,56.89,60000.0,33.2385,33.2385,33.1976,33.221,60000.0
2006-07-12 12:25:00,56.89,56.98,56.85,56.85,140600.0,33.221,33.2735,33.1976,33.1976,140600.0
2006-07-12 12:30:00,56.85,56.9,56.85,56.9,36200.0,33.1976,33.2268,33.1976,33.2268,36200.0
2006-07-12 12:35:00,56.91,56.91,56.83,56.84,55200.0,33.2326,33.2326,33.1859,33.1918,55200.0
2006-07-12 12:40:00,56.83,56.92,56.83,56.9,98900.0,33.1859,33.2385,33.1859,33.2268,98900.0
2006-07-12 12:45:00,56.9,56.98,56.84,56.98,114900.0,33.2268,33.2735,33.1918,33.2735,114900.0
2006-07-12 12:50:00,56.97,56.97,56.91,56.92,28200.0,33.2677,33.2677,33.2326,33.2385,28200.0
2006-07-12 12:55:00,56.91,56.96,56.88,56.91,35900.0,33.2326,33.2618,33.2151,33.2326,35900.0
2006-07-12 13:00:00,56.92,56.94,56.85,56.87,48900.0,33.2385,33.2502,33.1976,33.2093,48900.0
2006-07-12 13:05:00,56.87,56.88,56.79,56.83,106200.0,33.2093,33.2151,33.1626,33.1859,106200.0
2006-07-12 13:10:00,56.83,56.89,56.82,56.84,41800.0,33.1859,33.221,33.1801,33.1918,41800.0
2006-07-12 13:15:00,56.84,56.85,56.77,56.79,26000.0,33.1918,33.1976,33.1509,33.1626,26000.0
2006-07-12 13:20:00,56.78,56.85,56.78,56.85,73700.0,33.1567,33.1976,33.1567,33.1976,73700.0
2006-07-12 13:25:00,56.85,56.87,56.84,56.85,42500.0,33.1976,33.2093,33.1918,33.1976,42500.0
2006-07-12 13:30:00,56.85,56.87,56.84,56.86,59200.0,33.1976,33.2093,33.1918,33.2034,59200.0
2006-07-12 13:35:00,56.87,56.88,56.83,56.84,35000.0,33.2093,33.2151,33.1859,33.1918,35000.0
2006-07-12 13:40:00,56.84,56.87,56.83,56.87,49100.0,33.1918,33.2093,33.1859,33.2093,49100.0
2006-07-12 13:45:00,56.85,56.87,56.83,56.85,72300.0,33.1976,33.2093,33.1859,33.1976,72300.0
2006-07-12 13:50:00,56.84,56.86,56.8,56.85,90200.0,33.1918,33.2034,33.1684,33.1976,90200.0
2006-07-12 13:55:00,56.85,56.9,56.81,56.9,45900.0,33.1976,33.2268,33.1742,33.2268,45900.0
2006-07-12 14:00:00,56.89,56.92,56.89,56.91,68000.0,33.221,33.2385,33.221,33.2326,68000.0
2006-07-12 14:05:00,56.92,56.92,56.85,56.91,58700.0,33.2385,33.2385,33.1976,33.2326,58700.0
2006-07-12 14:10:00,56.91,56.93,56.84,56.9,47700.0,33.2326,33.2443,33.1918,33.2268,47700.0
2006-07-12 14:15:00,56.89,56.92,56.86,56.9,53000.0,33.221,33.2385,33.2034,33.2268,53000.0
2006-07-12 14:20:00,56.9,56.91,56.8,56.8,49400.0,33.2268,33.2326,33.1684,33.1684,49400.0
2006-07-12 14:25:00,56.79,56.79,56.75,56.77,45100.0,33.1626,33.1626,33.1392,33.1509,45100.0
2006-07-12 14:30:00,56.77,56.79,56.65,56.66,103700.0,33.1509,33.1626,33.0808,33.0867,103700.0
2006-07-12 14:35:00,56.66,56.7,56.65,56.7,34100.0,33.0867,33.11,33.0808,33.11,34100.0
2006-07-12 14:40:00,56.71,56.73,56.66,56.66,55900.0,33.1159,33.1275,33.0867,33.0867,55900.0
2006-07-12 14:45:00,56.65,56.7,56.61,56.62,59200.0,33.0808,33.11,33.0575,33.0633,59200.0
2006-07-12 14:50:00,56.61,56.61,56.55,56.61,83800.0,33.0575,33.0575,33.0224,33.0575,83800.0
2006-07-12 14:55:00,56.61,56.61,56.51,56.58,73000.0,33.0575,33.0575,32.9991,33.0399,73000.0
2006-07-12 15:00:00,56.58,56.65,56.56,56.62,83300.0,33.0399,33.0808,33.0283,33.0633,83300.0
2006-07-12 15:05:00,56.63,56.67,56.6,56.64,70700.0,33.0691,33.0925,33.0516,33.075,70700.0
2006-07-12 15:10:00,56.65,56.7,56.63,56.67,65400.0,33.0808,33.11,33.0691,33.0925,65400.0
2006-07-12 15:15:00,56.68,56.74,56.65,56.72,100300.0,33.0983,33.1334,33.0808,33.1217,100300.0
2006-07-12 15:20:00,56.71,56.79,56.7,56.72,93000.0,33.1159,33.1626,33.11,33.1217,93000.0
2006-07-12 15:25:00,56.72,56.78,56.63,56.63,78500.0,33.1217,33.1567,33.0691,33.0691,78500.0
2006-07-12 15:30:00,56.62,56.69,56.59,56.67,116200.0,33.0633,33.1042,33.0458,33.0925,116200.0
2006-07-12 15:35:00,56.67,56.75,56.66,56.7,91600.0,33.0925,33.1392,33.0867,33.11,91600.0
2006-07-12 15:40:00,56.69,56.71,56.63,56.68,119900.0,33.1042,33.1159,33.0691,33.0983,119900.0
2006-07-12 15:45:00,56.68,56.69,56.55,56.6,133600.0,33.0983,33.1042,33.0224,33.0516,133600.0
2006-07-12 15:50:00,56.59,56.65,56.51,56.53,103500.0,33.0458,33.0808,32.9991,33.0107,103500.0
2006-07-12 15:55:00,56.54,56.6,56.52,56.6,142800.0,33.0166,33.0516,33.0049,33.0516,142800.0
2006-07-13 09:30:00,56.61,56.74,56.56,56.73,209700.0,33.0575,33.1334,33.0283,33.1275,209700.0
2006-07-13 09:35:00,56.71,56.71,56.53,56.55,81400.0,33.1159,33.1159,33.0107,33.0224,81400.0
2006-07-13 09:40:00,56.53,56.7,56.51,56.7,89500.0,33.0107,33.11,32.9991,33.11,89500.0
2006-07-13 09:45:00,56.69,56.79,56.66,56.69,106500.0,33.1042,33.1626,33.0867,33.1042,106500.0
2006-07-13 09:50:00,56.69,56.69,56.63,56.67,132700.0,33.1042,33.1042,33.0691,33.0925,132700.0
2006-07-13 09:55:00,56.66,56.75,56.65,56.69,159100.0,33.0867,33.1392,33.0808,33.1042,159100.0
2006-07-13 10:00:00,56.68,56.71,56.53,56.55,104300.0,33.0983,33.1159,33.0107,33.0224,104300.0
2006-07-13 10:05:00,56.55,56.6,56.47,56.56,116800.0,33.0224,33.0516,32.9757,33.0283,116800.0
2006-07-13 10:10:00,56.55,56.57,56.41,56.42,144900.0,33.0224,33.0341,32.9407,32.9465,144900.0
2006-07-13 10:15:00,56.42,56.49,56.4,56.46,88100.0,32.9465,32.9874,32.9348,32.9699,88100.0
2006-07-13 10:20:00,56.48,56.59,56.47,56.56,137100.0,32.9815,33.0458,32.9757,33.0283,137100.0
2006-07-13 10:25:00,56.56,56.61,56.51,56.6,70700.0,33.0283,33.0575,32.9991,33.0516,70700.0
2006-07-13 10:30:00,56.6,56.68,56.57,56.68,83200.0,33.0516,33.0983,33.0341,33.0983,83200.0
2006-07-13 10:35:00,56.68,56.73,56.65,56.69,137200.0,33.0983,33.1275,33.0808,33.1042,137200.0
2006-07-13 10:40:00,56.66,56.74,56.64,56.66,65300.0,33.0867,33.1334,33.075,33.0867,65300.0
2006-07-13 10:45:00,56.66,56.74,56.63,56.7,109700.0,33.0867,33.1334,33.0691,33.11,109700.0
2006-07-13 10:50:00,56.72,56.72,56.63,56.63,95500.0,33.1217,33.1217,33.0691,33.0691,95500.0
2006-07-13 10:55:00,56.65,56.65,56.57,56.62,96000.0,33.0808,33.0808,33.0341,33.0633,96000.0
2006-07-13 11:00:00,56.62,56.67,56.59,56.65,102400.0,33.0633,33.0925,33.0458,33.0808,102400.0
2006-07-13 11:05:00,56.65,56.67,56.61,56.61,46000.0,33.0808,33.0925,33.0575,33.0575,46000.0
2006-07-13 11:10:00,56.61,56.64,56.52,56.61,128800.0,33.0575,33.075,33.0049,33.0575,128800.0
2006-07-13 11:15:00,56.61,56.69,56.6,56.61,98500.0,33.0575,33.1042,33.0516,33.0575,98500.0
2006-07-13 11:20:00,56.61,56.75,56.59,56.74,73200.0,33.0575,33.1392,33.0458,33.1334,73200.0
2006-07-13 11:25:00,56.74,56.77,56.64,56.72,55000.0,33.1334,33.1509,33.075,33.1217,55000.0
2006-07-13 11:30:00,56.72,56.73,56.66,56.68,85600.0,33.1217,33.1275,33.0867,33.0983,85600.0
2006-07-13 11:35:00,56.67,56.7,56.66,56.68,149200.0,33.0925,33.11,33.0867,33.0983,149200.0
2006-07-13 11:40:00,56.67,56.69,56.59,56.6,76400.0,33.0925,33.1042,33.0458,33.0516,76400.0
2006-07-13 11:45:00,56.59,56.62,56.47,56.55,95900.0,33.0458,33.0633,32.9757,33.0224,95900.0
2006-07-13 11:50:00,56.56,56.64,56.54,56.62,48500.0,33.0283,33.075,33.0166,33.0633,48500.0
2006-07-13 11:55:00,56.62,56.66,56.57,56.61,56400.0,33.0633,33.0867,33.0341,33.0575,56400.0
2006-07-13 12:00:00,56.59,56.67,56.53,56.56,73000.0,33.0458,33.0925,33.0107,33.0283,73000.0
2006-07-13 12:05:00,56.54,56.59,56.53,56.57,50200.0,33.0166,33.0458,33.0107,33.0341,50200.0
2006-07-13 12:10:00,56.57,56.6,56.54,56.6,113300.0,33.0341,33.0516,33.0166,33.0516,113300.0
2006-07-13 12:15:00,56.59,56.63,56.54,56.58,144800.0,33.0458,33.0691,33.0166,33.0399,144800.0
2006-07-13 12:20:00,56.58,56.6,56.51,56.57,71100.0,33.0399,33.0516,32.9991,33.0341,71100.0
2006-07-13 12:25:00,56.6,56.63,56.56,56.62,89300.0,33.0516,33.0691,33.0283,33.0633,89300.0
2006-07-13 12:30:00,56.63,56.63,56.58,56.61,22100.0,33.0691,33.0691,33.0399,33.0575,22100.0
2006-07-13 12:35:00,56.59,56.6,56.56,56.57,28300.0,33.0458,33.0516,33.0283,33.0341,28300.0
2006-07-13 12:40:00,56.58,56.62,56.56,56.62,72300.0,33.0399,33.0633,33.0283,33.0633,72300.0
2006-07-13 12:45:00,56.63,56.65,56.57,56.59,41500.0,33.0691,33.0808,33.0341,33.0458,41500.0
2006-07-13 12:50:00,56.58,56.61,56.55,56.58,54600.0,33.0399,33.0575,33.0224,33.0399,54600.0
2006-07-13 12:55:00,56.58,56.61,56.57,56.61,23600.0,33.0399,33.0575,33.0341,33.0575,23600.0
2006-07-13 13:00:00,56.6,56.66,56.55,56.57,73400.0,33.0516,33.0867,33.0224,33.0341,73400.0
2006-07-13 13:05:00,56.55,56.58,56.5,56.51,83400.0,33.0224,33.0399,32.9932,32.9991,83400.0
2006-07-13 13:10:00,56.52,56.61,56.46,56.6,68700.0,33.0049,33.0575,32.9699,33.0516,68700.0
2006-07-13 13:15:00,56.6,56.63,56.57,56.6,72700.0,33.0516,33.0691,33.0341,33.0516,72700.0
2006-07-13 13:20:00,56.61,56.64,56.58,56.6,61900.0,33.0575,33.075,33.0399,33.0516,61900.0
2006-07-13 13:25:00,56.6,56.63,56.54,56.58,112600.0,33.0516,33.0691,33.0166,33.0399,112600.0
2006-07-13 13:30:00,56.6,56.64,56.56,56.62,96300.0,33.0516,33.075,33.0283,33.0633,96300.0
2006-07-13 13:35:00,56.62,56.65,56.56,56.58,127500.0,33.0633,33.0808,33.0283,33.0399,127500.0
2006-07-13 13:40:00,56.6,56.66,56.56,56.65,72700.0,33.0516,33.0867,33.0283,33.0808,72700.0
2006-07-13 13:45:00,56.66,56.72,56.65,56.67,116700.0,33.0867,33.1217,33.0808,33.0925,116700.0
2006-07-13 13:50:00,56.67,56.69,56.61,56.61,122700.0,33.0925,33.1042,33.0575,33.0575,122700.0
2006-07-13 13:55:00,56.62,56.64,56.59,56.61,112500.0,33.0633,33.075,33.0458,33.0575,112500.0
2006-07-13 14:00:00,56.62,56.65,56.58,56.65,49800.0,33.0633,33.0808,33.0399,33.0808,49800.0
2006-07-13 14:05:00,56.64,56.69,56.62,56.65,91400.0,33.075,33.1042,33.0633,33.0808,91400.0
2006-07-13 14:10:00,56.63,56.69,56.61,56.69,166900.0,33.0691,33.1042,33.0575,33.1042,166900.0
2006-07-13 14:15:00,56.69,56.74,56.66,56.69,68600.0,33.1042,33.1334,33.0867,33.1042,68600.0
2006-07-13 14:20:00,56.69,56.71,56.68,56.71,30100.0,33.1042,33.1159,33.0983,33.1159,30100.0
2006-07-13 14:25:00,56.7,56.72,56.63,56.68,76700.0,33.11,33.1217,33.0691,33.0983,76700.0
2006-07-13 14:30:00,56.68,56.68,56.6,56.61,96400.0,33.0983,33.0983,33.0516,33.0575,96400.0
2006-07-13 14:35:00,56.62,56.7,56.61,56.63,106100.0,33.0633,33.11,33.0575,33.0691,106100.0
2006-07-13 14:40:00,56.64,56.68,56.61,56.65,113800.0,33.075,33.0983,33.0575,33.0808,113800.0
2006-07-13 14:45:00,56.64,56.66,56.59,56.62,174200.0,33.075,33.0867,33.0458,33.0633,174200.0
2006-07-13 14:50:00,56.62,56.65,56.57,56.6,126000.0,33.0633,33.0808,33.0341,33.0516,126000.0
2006-07-13 14:55:00,56.6,56.66,56.58,56.65,71700.0,33.0516,33.0867,33.0399,33.0808,71700.0
2006-07-13 15:00:00,56.65,56.66,56.55,56.57,170900.0,33.0808,33.0867,33.0224,33.0341,170900.0
2006-07-13 15:05:00,56.56,56.64,56.56,56.61,161100.0,33.0283,33.075,33.0283,33.0575,161100.0
2006-07-13 15:10:00,56.62,56.64,56.6,56.64,167300.0,33.0633,33.075,33.0516,33.075,167300.0
2006-07-13 15:15:00,56.63,56.63,56.55,56.61,133300.0,33.0691,33.0691,33.0224,33.0575,133300.0
2006-07-13 15:20:00,56.61,56.66,56.56,56.59,142700.0,33.0575,33.0867,33.0283,33.0458,142700.0
2006-07-13 15:25:00,56.59,56.61,56.56,56.58,79400.0,33.0458,33.0575,33.0283,33.0399,79400.0
2006-07-13 15:30:00,56.6,56.64,56.59,56.61,195700.0,33.0516,33.075,33.0458,33.0575,195700.0
2006-07-13 15:35:00,56.61,56.63,56.6,56.6,128800.0,33.0575,33.0691,33.0516,33.0516,128800.0
2006-07-13 15:40:00,56.61,56.61,56.58,56.6,151600.0,33.0575,33.0575,33.0399,33.0516,151600.0
2006-07-13 15:45:00,56.61,56.65,56.59,56.61,192700.0,33.0575,33.0808,33.0458,33.0575,192700.0
2006-07-13 15:50:00,56.61,56.7,56.61,56.62,222600.0,33.0575,33.11,33.0575,33.0633,222600.0
2006-07-13 15:55:00,56.63,56.66,56.59,56.6,199100.0,33.0691,33.0867,33.0458,33.0516,199100.0
2006-07-14 09:30:00,56.29,56.36,56.25,56.3,228000.0,32.8706,32.9115,32.8472,32.8764,228000.0
2006-07-14 09:35:00,56.31,56.34,56.08,56.08,153300.0,32.8823,32.8998,32.748,32.748,153300.0
2006-07-14 09:40:00,56.06,56.27,56.0,56.17,151800.0,32.7363,32.8589,32.7012,32.8005,151800.0
2006-07-14 09:45:00,56.17,56.21,56.04,56.08,102300.0,32.8005,32.8239,32.7246,32.748,102300.0
2006-07-14 09:50:00,56.08,56.19,56.05,56.14,70900.0,32.748,32.8122,32.7304,32.783,70900.0
2006-07-14 09:55:00,56.15,56.17,56.06,56.13,74400.0,32.7888,32.8005,32.7363,32.7772,74400.0
2006-07-14 10:00:00,56.12,56.28,56.12,56.15,142400.0,32.7713,32.8648,32.7713,32.7888,142400.0
2006-07-14 10:05:00,56.13,56.21,56.04,56.16,72300.0,32.7772,32.8239,32.7246,32.7947,72300.0
2006-07-14 10:10:00,56.16,56.2,56.14,56.18,54800.0,32.7947,32.818,32.783,32.8064,54800.0
2006-07-14 10:15:00,56.18,56.2,56.14,56.14,79400.0,32.8064,32.818,32.783,32.783,79400.0
2006-07-14 10:20:00,56.15,56.17,56.1,56.15,104000.0,32.7888,32.8005,32.7596,32.7888,104000.0
2006-07-14 10:25:00,56.14,56.15,56.0,56.09,103700.0,32.783,32.7888,32.7012,32.7538,103700.0
2006-07-14 10:30:00,56.09,56.1,56.0,56.08,125400.0,32.7538,32.7596,32.7012,32.748,125400.0
2006-07-14 10:35:00,56.07,56.12,56.03,56.07,138100.0,32.7421,32.7713,32.7188,32.7421,138100.0
2006-07-14 10:40:00,56.05,56.12,56.0,56.02,99400.0,32.7304,32.7713,32.7012,32.7129,99400.0
2006-07-14 10:45:00,56.0,56.02,55.95,55.97,64300.0,32.7012,32.7129,32.6721,32.6837,64300.0
2006-07-14 10:50:00,55.97,56.0,55.9,55.95,93100.0,32.6837,32.7012,32.6429,32.6721,93100.0
2006-07-14 10:55:00,55.9,56.0,55.86,55.96,143700.0,32.6429,32.7012,32.6195,32.6779,143700.0
2006-07-14 11:00:00,55.96,55.96,55.56,55.6,140800.0,32.6779,32.6779,32.4443,32.4677,140800.0
2006-07-14 11:05:00,55.56,55.79,55.55,55.77,145900.0,32.4443,32.5786,32.4385,32.5669,145900.0
2006-07-14 11:10:00,55.77,55.77,55.64,55.65,163000.0,32.5669,32.5669,32.491,32.4969,163000.0
2006-07-14 11:15:00,55.62,55.67,55.57,55.58,177600.0,32.4793,32.5085,32.4502,32.456,177600.0
2006-07-14 11:20:00,55.6,55.67,55.58,55.6,108600.0,32.4677,32.5085,32.456,32.4677,108600.0
2006-07-14 11:25:00,55.61,55.62,55.49,55.51,226500.0,32.4735,32.4793,32.4034,32.4151,226500.0
2006-07-14 11:30:00,55.51,55.68,55.29,55.35,211100.0,32.4151,32.5144,32.2866,32.3217,211100.0
2006-07-14 11:35:00,55.35,55.47,55.35,55.4,183100.0,32.3217,32.3918,32.3217,32.3509,183100.0
2006-07-14 11:40:00,55.4,55.52,55.37,55.51,122400.0,32.3509,32.421,32.3334,32.4151,122400.0
2006-07-14 11:45:00,55.52,55.53,55.47,55.51,75000.0,32.421,32.4268,32.3918,32.4151,75000.0
2006-07-14 11:50:00,55.52,55.61,55.52,55.61,54300.0,32.421,32.4735,32.421,32.4735,54300.0
2006-07-14 11:55:00,55.61,55.73,55.6,55.69,112500.0,32.4735,32.5436,32.4677,32.5202,112500.0
2006-07-14 12:00:00,55.7,55.72,55.67,55.7,70800.0,32.5261,32.5377,32.5085,32.5261,70800.0
2006-07-14 12:05:00,55.71,55.73,55.64,55.72,54600.0,32.5319,32.5436,32.491,32.5377,54600.0
2006-07-14 12:10:00,55.71,55.74,55.64,55.66,78100.0,32.5319,32.5494,32.491,32.5027,78100.0
2006-07-14 12:15:00,55.66,55.68,55.53,55.6,60000.0,32.5027,32.5144,32.4268,32.4677,60000.0
2006-07-14 12:20:00,55.6,55.63,55.55,55.58,61400.0,32.4677,32.4852,32.4385,32.456,61400.0
2006-07-14 12:25:00,55.58,55.6,55.5,55.54,43100.0,32.456,32.4677,32.4093,32.4326,43100.0
2006-07-14 12:30:00,55.55,55.57,55.5,55.51,48300.0,32.4385,32.4502,32.4093,32.4151,48300.0
2006-07-14 12:35:00,55.5,55.54,55.47,55.51,48800.0,32.4093,32.4326,32.3918,32.4151,48800.0
2006-07-14 12:40:00,55.52,55.56,55.45,55.56,112000.0,32.421,32.4443,32.3801,32.4443,112000.0
2006-07-14 12:45:00,55.55,55.56,55.48,55.5,57500.0,32.4385,32.4443,32.3976,32.4093,57500.0
2006-07-14 12:50:00,55.51,55.53,55.5,55.53,84200.0,32.4151,32.4268,32.4093,32.4268,84200.0
2006-07-14 12:55:00,55.54,55.54,55.5,55.52,45100.0,32.4326,32.4326,32.4093,32.421,45100.0
2006-07-14 13:00:00,55.52,55.52,55.4,55.41,39400.0,32.421,32.421,32.3509,32.3567,39400.0
2006-07-14 13:05:00,55.41,55.41,55.33,55.33,73300.0,32.3567,32.3567,32.31,32.31,73300.0
2006-07-14 13:10:00,55.33,55.37,55.26,55.27,59300.0,32.31,32.3334,32.2691,32.275,59300.0
2006-07-14 13:15:00,55.27,55.38,55.26,55.31,89600.0,32.275,32.3392,32.2691,32.2983,89600.0
2006-07-14 13:20:00,55.31,55.49,55.31,55.49,119600.0,32.2983,32.4034,32.2983,32.4034,119600.0
2006-07-14 13:25:00,55.48,55.48,55.37,55.4,112500.0,32.3976,32.3976,32.3334,32.3509,112500.0
2006-07-14 13:30:00,55.4,55.43,55.25,55.29,92300.0,32.3509,32.3684,32.2633,32.2866,92300.0
2006-07-14 13:35:00,55.29,55.4,55.27,55.4,79000.0,32.2866,32.3509,32.275,32.3509,79000.0
2006-07-14 13:40:00,55.4,55.4,55.35,55.36,67000.0,32.3509,32.3509,32.3217,32.3275,67000.0
2006-07-14 13:45:00,55.37,55.39,55.31,55.33,56300.0,32.3334,32.345,32.2983,32.31,56300.0
2006-07-14 13:50:00,55.33,55.44,55.3,55.4,77500.0,32.31,32.3742,32.2925,32.3509,77500.0
2006-07-14 13:55:00,55.4,55.42,55.38,55.39,104900.0,32.3509,32.3626,32.3392,32.345,104900.0
2006-07-14 14:00:00,55.39,55.4,55.25,55.27,79000.0,32.345,32.3509,32.2633,32.275,79000.0
2006-07-14 14:05:00,55.27,55.3,55.25,55.26,94800.0,32.275,32.2925,32.2633,32.2691,94800.0
2006-07-14 14:10:00,55.26,55.31,55.25,55.28,140400.0,32.2691,32.2983,32.2633,32.2808,140400.0
2006-07-14 14:15:00,55.28,55.47,55.27,55.47,103300.0,32.2808,32.3918,32.275,32.3918,103300.0
2006-07-14 14:20:00,55.45,55.47,55.4,55.42,62700.0,32.3801,32.3918,32.3509,32.3626,62700.0
2006-07-14 14:25:00,55.42,55.47,55.39,55.47,108300.0,32.3626,32.3918,32.345,32.3918,108300.0
2006-07-14 14:30:00,55.47,55.54,55.46,55.54,114700.0,32.3918,32.4326,32.3859,32.4326,114700.0
2006-07-14 14:35:00,55.54,55.55,55.46,55.46,71700.0,32.4326,32.4385,32.3859,32.3859,71700.0
2006-07-14 14:40:00,55.46,55.47,55.35,55.39,107500.0,32.3859,32.3918,32.3217,32.345,107500.0
2006-07-14 14:45:00,55.39,55.49,55.39,55.49,76300.0,32.345,32.4034,32.345,32.4034,76300.0
2006-07-14 14:50:00,55.5,55.55,55.45,55.5,49000.0,32.4093,32.4385,32.3801,32.4093,49000.0
2006-07-14 14:55:00,55.5,55.51,55.44,55.5,53400.0,32.4093,32.4151,32.3742,32.4093,53400.0
2006-07-14 15:00:00,55.49,55.59,55.49,55.52,50800.0,32.4034,32.4618,32.4034,32.421,50800.0
2006-07-14 15:05:00,55.5,55.57,55.5,55.57,64600.0,32.4093,32.4502,32.4093,32.4502,64600.0
2006-07-14 15:10:00,55.57,55.57,55.5,55.5,80000.0,32.4502,32.4502,32.4093,32.4093,80000.0
2006-07-14 15:15:00,55.5,55.52,55.47,55.49,213000.0,32.4093,32.421,32.3918,32.4034,213000.0
2006-07-14 15:20:00,55.49,55.56,55.46,55.46,107900.0,32.4034,32.4443,32.3859,32.3859,107900.0
2006-07-14 15:25:00,55.45,55.46,55.37,55.38,105100.0,32.3801,32.3859,32.3334,32.3392,105100.0
2006-07-14 15:30:00,55.38,55.5,55.37,55.42,115500.0,32.3392,32.4093,32.3334,32.3626,115500.0
2006-07-14 15:35:00,55.42,55.44,55.31,55.43,118600.0,32.3626,32.3742,32.2983,32.3684,118600.0
2006-07-14 15:40:00,55.43,55.53,55.42,55.52,135200.0,32.3684,32.4268,32.3626,32.421,135200.0
2006-07-14 15:45:00,55.51,55.75,55.51,55.75,235900.0,32.4151,32.5553,32.4151,32.5553,235900.0
2006-07-14 15:50:00,55.73,55.82,55.66,55.78,260600.0,32.5436,32.5961,32.5027,32.5728,260600.0
2006-07-14 15:55:00,55.78,55.83,55.66,55.66,349400.0,32.5728,32.602,32.5027,32.5027,349400.0
2006-07-17 09:30:00,55.63,55.74,55.55,55.72,166300.0,32.4852,32.5494,32.4385,32.5377,166300.0
2006-07-17 09:35:00,55.7,55.93,55.7,55.77,81800.0,32.5261,32.6604,32.5261,32.5669,81800.0
2006-07-17 09:40:00,55.79,55.85,55.71,55.77,66700.0,32.5786,32.6137,32.5319,32.5669,66700.0
2006-07-17 09:45:00,55.77,55.81,55.71,55.74,79400.0,32.5669,32.5903,32.5319,32.5494,79400.0
2006-07-17 09:50:00,55.75,55.86,55.75,55.84,67000.0,32.5553,32.6195,32.5553,32.6078,67000.0
2006-07-17 09:55:00,55.85,55.88,55.75,55.79,56600.0,32.6137,32.6312,32.5553,32.5786,56600.0
2006-07-17 10:00:00,55.82,55.83,55.7,55.82,65800.0,32.5961,32.602,32.5261,32.5961,65800.0
2006-07-17 10:05:00,55.8,55.86,55.75,55.78,57400.0,32.5845,32.6195,32.5553,32.5728,57400.0
2006-07-17 10:10:00,55.78,55.89,55.76,55.88,62200.0,32.5728,32.637,32.5611,32.6312,62200.0
2006-07-17 10:15:00,55.88,55.99,55.85,55.93,80400.0,32.6312,32.6954,32.6137,32.6604,80400.0
2006-07-17 10:20:00,55.93,55.96,55.84,55.87,42200.0,32.6604,32.6779,32.6078,32.6253,42200.0
2006-07-17 10:25:00,55.88,55.99,55.77,55.81,138900.0,32.6312,32.6954,32.5669,32.5903,138900.0
2006-07-17 10:30:00,55.8,55.84,55.74,55.74,88700.0,32.5845,32.6078,32.5494,32.5494,88700.0
2006-07-17 10:35:00,55.75,55.75,55.68,55.71,65800.0,32.5553,32.5553,32.5144,32.5319,65800.0
2006-07-17 10:40:00,55.72,55.78,55.66,55.78,81800.0,32.5377,32.5728,32.5027,32.5728,81800.0
2006-07-17 10:45:00,55.79,55.87,55.77,55.77,55700.0,32.5786,32.6253,32.5669,32.5669,55700.0
2006-07-17 10:50:00,55.77,55.79,55.75,55.78,31700.0,32.5669,32.5786,32.5553,32.5728,31700.0
2006-07-17 10:55:00,55.79,55.96,55.73,55.91,71600.0,32.5786,32.6779,32.5436,32.6487,71600.0
2006-07-17 11:00:00,55.91,55.94,55.85,55.91,39500.0,32.6487,32.6662,32.6137,32.6487,39500.0
2006-07-17 11:05:00,55.93,55.95,55.85,55.89,34100.0,32.6604,32.6721,32.6137,32.637,34100.0
2006-07-17 11:10:00,55.89,55.9,55.84,55.87,45600.0,32.637,32.6429,32.6078,32.6253,45600.0
2006-07-17 11:15:00,55.86,55.91,55.82,55.87,47900.0,32.6195,32.6487,32.5961,32.6253,47900.0
2006-07-17 11:20:00,55.86,55.89,55.8,55.81,109500.0,32.6195,32.637,32.5845,32.5903,109500.0
2006-07-17 11:25:00,55.8,55.85,55.8,55.84,48200.0,32.5845,32.6137,32.5845,32.6078,48200.0
2006-07-17 11:30:00,55.83,55.85,55.78,55.84,101500.0,32.602,32.6137,32.5728,32.6078,101500.0
2006-07-17 11:35:00,55.84,55.88,55.8,55.83,54100.0,32.6078,32.6312,32.5845,32.602,54100.0
2006-07-17 11:40:00,55.84,55.89,55.82,55.88,34100.0,32.6078,32.637,32.5961,32.6312,34100.0
2006-07-17 11:45:00,55.88,55.88,55.81,55.82,37400.0,32.6312,32.6312,32.5903,32.5961,37400.0
2006-07-17 11:50:00,55.83,55.85,55.78,55.78,49400.0,32.602,32.6137,32.5728,32.5728,49400.0
2006-07-17 11:55:00,55.78,55.8,55.75,55.77,35700.0,32.5728,32.5845,32.5553,32.5669,35700.0
2006-07-17 12:00:00,55.77,55.82,55.74,55.8,97500.0,32.5669,32.5961,32.5494,32.5845,97500.0
2006-07-17 12:05:00,55.81,55.82,55.79,55.81,65500.0,32.5903,32.5961,32.5786,32.5903,65500.0
2006-07-17 12:10:00,55.8,55.85,55.79,55.83,168200.0,32.5845,32.6137,32.5786,32.602,168200.0
2006-07-17 12:15:00,55.84,55.89,55.82,55.89,75300.0,32.6078,32.637,32.5961,32.637,75300.0
2006-07-17 12:20:00,55.89,55.95,55.86,55.87,59700.0,32.637,32.6721,32.6195,32.6253,59700.0
2006-07-17 12:25:00,55.88,55.9,55.85,55.86,45100.0,32.6312,32.6429,32.6137,32.6195,45100.0
2006-07-17 12:30:00,55.89,55.93,55.87,55.91,45900.0,32.637,32.6604,32.6253,32.6487,45900.0
2006-07-17 12:35:00,55.9,55.96,55.9,55.94,33400.0,32.6429,32.6779,32.6429,32.6662,33400.0
2006-07-17 12:40:00,55.94,55.98,55.91,55.96,34800.0,32.6662,32.6896,32.6487,32.6779,34800.0
2006-07-17 12:45:00,55.96,56.0,55.95,55.95,42400.0,32.6779,32.7012,32.6721,32.6721,42400.0
2006-07-17 12:50:00,55.97,55.99,55.95,55.95,23400.0,32.6837,32.6954,32.6721,32.6721,23400.0
2006-07-17 12:55:00,55.98,55.98,55.95,55.96,17900.0,32.6896,32.6896,32.6721,32.6779,17900.0
2006-07-17 13:00:00,55.96,55.99,55.96,55.96,35100.0,32.6779,32.6954,32.6779,32.6779,35100.0
2006-07-17 13:05:00,55.97,55.98,55.93,55.96,563000.0,32.6837,32.6896,32.6604,32.6779,563000.0
2006-07-17 13:10:00,55.96,55.98,55.95,55.96,26400.0,32.6779,32.6896,32.6721,32.6779,26400.0
2006-07-17 13:15:00,55.96,56.05,55.95,56.02,130200.0,32.6779,32.7304,32.6721,32.7129,130200.0
2006-07-17 13:20:00,56.02,56.04,55.99,56.04,32100.0,32.7129,32.7246,32.6954,32.7246,32100.0
2006-07-17 13:25:00,56.03,56.12,56.01,56.03,62200.0,32.7188,32.7713,32.7071,32.7188,62200.0
2006-07-17 13:30:00,56.02,56.05,56.0,56.03,25600.0,32.7129,32.7304,32.7012,32.7188,25600.0
2006-07-17 13:35:00,56.04,56.07,56.04,56.06,46500.0,32.7246,32.7421,32.7246,32.7363,46500.0
2006-07-17 13:40:00,56.06,56.13,56.05,56.12,67600.0,32.7363,32.7772,32.7304,32.7713,67600.0
2006-07-17 13:45:00,56.11,56.11,56.06,56.06,29500.0,32.7655,32.7655,32.7363,32.7363,29500.0
2006-07-17 13:50:00,56.06,56.1,56.05,56.07,28000.0,32.7363,32.7596,32.7304,32.7421,28000.0
2006-07-17 13:55:00,56.08,56.13,56.08,56.11,40800.0,32.748,32.7772,32.748,32.7655,40800.0
2006-07-17 14:00:00,56.12,56.17,56.12,56.14,61600.0,32.7713,32.8005,32.7713,32.783,61600.0
2006-07-17 14:05:00,56.15,56.17,56.06,56.08,35800.0,32.7888,32.8005,32.7363,32.748,35800.0
2006-07-17 14:10:00,56.08,56.1,56.06,56.07,30400.0,32.748,32.7596,32.7363,32.7421,30400.0
2006-07-17 14:15:00,56.07,56.11,56.05,56.11,81000.0,32.7421,32.7655,32.7304,32.7655,81000.0
2006-07-17 14:20:00,56.11,56.12,56.03,56.04,42400.0,32.7655,32.7713,32.7188,32.7246,42400.0
2006-07-17 14:25:00,56.03,56.04,55.95,55.98,63700.0,32.7188,32.7246,32.6721,32.6896,63700.0
2006-07-17 14:30:00,55.98,56.05,55.97,55.99,38200.0,32.6896,32.7304,32.6837,32.6954,38200.0
2006-07-17 14:35:00,55.99,56.08,55.99,56.06,28100.0,32.6954,32.748,32.6954,32.7363,28100.0
2006-07-17 14:40:00,56.03,56.04,55.93,55.94,37600.0,32.7188,32.7246,32.6604,32.6662,37600.0
2006-07-17 14:45:00,55.93,56.03,55.92,56.01,39700.0,32.6604,32.7188,32.6545,32.7071,39700.0
2006-07-17 14:50:00,56.0,56.02,55.97,56.0,32300.0,32.7012,32.7129,32.6837,32.7012,32300.0
2006-07-17 14:55:00,56.01,56.01,55.97,55.98,26200.0,32.7071,32.7071,32.6837,32.6896,26200.0
2006-07-17 15:00:00,55.99,56.01,55.93,55.95,35100.0,32.6954,32.7071,32.6604,32.6721,35100.0
2006-07-17 15:05:00,55.95,55.97,55.88,55.91,71700.0,32.6721,32.6837,32.6312,32.6487,71700.0
2006-07-17 15:10:00,55.91,55.96,55.9,55.95,34300.0,32.6487,32.6779,32.6429,32.6721,34300.0
2006-07-17 15:15:00,55.96,56.0,55.95,55.97,42800.0,32.6779,32.7012,32.6721,32.6837,42800.0
2006-07-17 15:20:00,55.97,56.0,55.89,55.89,77000.0,32.6837,32.7012,32.637,32.637,77000.0
2006-07-17 15:25:00,55.89,55.9,55.85,55.89,50400.0,32.637,32.6429,32.6137,32.637,50400.0
2006-07-17 15:30:00,55.88,55.89,55.85,55.86,67100.0,32.6312,32.637,32.6137,32.6195,67100.0
2006-07-17 15:35:00,55.87,55.96,55.85,55.95,50300.0,32.6253,32.6779,32.6137,32.6721,50300.0
2006-07-17 15:40:00,55.95,56.09,55.94,56.06,102400.0,32.6721,32.7538,32.6662,32.7363,102400.0
2006-07-17 15:45:00,56.06,56.07,55.95,55.95,62100.0,32.7363,32.7421,32.6721,32.6721,62100.0
2006-07-17 15:50:00,55.95,55.96,55.9,55.92,101700.0,32.6721,32.6779,32.6429,32.6545,101700.0
2006-07-17 15:55:00,55.92,55.92,55.83,55.83,192500.0,32.6545,32.6545,32.602,32.602,192500.0
2006-07-18 09:30:00,55.65,55.78,55.62,55.66,236000.0,32.4969,32.5728,32.4793,32.5027,236000.0
2006-07-18 09:35:00,55.67,55.72,55.61,55.63,74600.0,32.5085,32.5377,32.4735,32.4852,74600.0
2006-07-18 09:40:00,55.63,55.64,55.45,55.46,118800.0,32.4852,32.491,32.3801,32.3859,118800.0
2006-07-18 09:45:00,55.45,55.5,55.4,55.43,135000.0,32.3801,32.4093,32.3509,32.3684,135000.0
2006-07-18 09:50:00,55.42,55.48,55.36,55.48,253800.0,32.3626,32.3976,32.3275,32.3976,253800.0
2006-07-18 09:55:00,55.49,55.7,55.49,55.66,120200.0,32.4034,32.5261,32.4034,32.5027,120200.0
2006-07-18 10:00:00,55.65,55.68,55.54,55.62,147000.0,32.4969,32.5144,32.4326,32.4793,147000.0
2006-07-18 10:05:00,55.63,55.66,55.59,55.61,109800.0,32.4852,32.5027,32.4618,32.4735,109800.0
2006-07-18 10:10:00,55.61,55.64,55.6,55.64,67800.0,32.4735,32.491,32.4677,32.491,67800.0
2006-07-18 10:15:00,55.63,55.68,55.62,55.65,179200.0,32.4852,32.5144,32.4793,32.4969,179200.0
2006-07-18 10:20:00,55.65,55.66,55.6,55.6,51100.0,32.4969,32.5027,32.4677,32.4677,51100.0
2006-07-18 10:25:00,55.6,55.64,55.59,55.64,90500.0,32.4677,32.491,32.4618,32.491,90500.0
2006-07-18 10:30:00,55.63,55.66,55.6,55.63,50600.0,32.4852,32.5027,32.4677,32.4852,50600.0
2006-07-18 10:35:00,55.63,55.65,55.6,55.62,76000.0,32.4852,32.4969,32.4677,32.4793,76000.0
2006-07-18 10:40:00,55.62,55.64,55.6,55.62,41100.0,32.4793,32.491,32.4677,32.4793,41100.0
2006-07-18 10:45:00,55.6,55.62,55.58,55.59,46100.0,32.4677,32.4793,32.456,32.4618,46100.0
2006-07-18 10:50:00,55.59,55.6,55.54,55.59,60200.0,32.4618,32.4677,32.4326,32.4618,60200.0
2006-07-18 10:55:00,55.59,55.59,55.5,55.52,71100.0,32.4618,32.4618,32.4093,32.421,71100.0
2006-07-18 11:00:00,55.52,55.52,55.49,55.5,101300.0,32.421,32.421,32.4034,32.4093,101300.0
2006-07-18 11:05:00,55.5,55.57,55.48,55.54,44800.0,32.4093,32.4502,32.3976,32.4326,44800.0
2006-07-18 11:10:00,55.54,55.58,55.5,55.52,47400.0,32.4326,32.456,32.4093,32.421,47400.0
2006-07-18 11:15:00,55.51,55.52,55.46,55.51,42400.0,32.4151,32.421,32.3859,32.4151,42400.0
2006-07-18 11:20:00,55.51,55.52,55.47,55.5,66200.0,32.4151,32.421,32.3918,32.4093,66200.0
2006-07-18 11:25:00,55.51,55.66,55.5,55.64,70400.0,32.4151,32.5027,32.4093,32.491,70400.0
2006-07-18 11:30:00,55.64,55.66,55.59,55.59,85100.0,32.491,32.5027,32.4618,32.4618,85100.0
2006-07-18 11:35:00,55.59,55.6,55.56,55.59,40100.0,32.4618,32.4677,32.4443,32.4618,40100.0
2006-07-18 11:40:00,55.58,55.61,55.58,55.6,34600.0,32.456,32.4735,32.456,32.4677,34600.0
2006-07-18 11:45:00,55.61,55.61,55.57,55.58,61400.0,32.4735,32.4735,32.4502,32.456,61400.0
2006-07-18 11:50:00,55.57,55.63,55.57,55.58,72400.0,32.4502,32.4852,32.4502,32.456,72400.0
2006-07-18 11:55:00,55.58,55.61,55.55,55.55,38900.0,32.456,32.4735,32.4385,32.4385,38900.0
2006-07-18 12:00:00,55.55,55.56,55.52,55.53,50800.0,32.4385,32.4443,32.421,32.4268,50800.0
2006-07-18 12:05:00,55.52,55.53,55.47,55.48,35600.0,32.421,32.4268,32.3918,32.3976,35600.0
2006-07-18 12:10:00,55.47,55.48,55.44,55.44,45100.0,32.3918,32.3976,32.3742,32.3742,45100.0
2006-07-18 12:15:00,55.43,55.53,55.43,55.52,41100.0,32.3684,32.4268,32.3684,32.421,41100.0
2006-07-18 12:20:00,55.52,55.54,55.52,55.52,23100.0,32.421,32.4326,32.421,32.421,23100.0
2006-07-18 12:25:00,55.54,55.62,55.53,55.61,47800.0,32.4326,32.4793,32.4268,32.4735,47800.0
2006-07-18 12:30:00,55.61,55.62,55.55,55.57,37300.0,32.4735,32.4793,32.4385,32.4502,37300.0
2006-07-18 12:35:00,55.57,55.59,55.55,55.55,14700.0,32.4502,32.4618,32.4385,32.4385,14700.0
2006-07-18 12:40:00,55.55,55.57,55.54,55.56,42300.0,32.4385,32.4502,32.4326,32.4443,42300.0
2006-07-18 12:45:00,55.56,55.59,55.55,55.55,277400.0,32.4443,32.4618,32.4385,32.4385,277400.0
2006-07-18 12:50:00,55.55,55.55,55.48,55.48,24200.0,32.4385,32.4385,32.3976,32.3976,24200.0
2006-07-18 12:55:00,55.47,55.48,55.42,55.47,46800.0,32.3918,32.3976,32.3626,32.3918,46800.0
2006-07-18 13:00:00,55.47,55.48,55.41,55.43,66700.0,32.3918,32.3976,32.3567,32.3684,66700.0
2006-07-18 13:05:00,55.43,55.45,55.4,55.4,28300.0,32.3684,32.3801,32.3509,32.3509,28300.0
2006-07-18 13:10:00,55.41,55.48,55.41,55.46,30200.0,32.3567,32.3976,32.3567,32.3859,30200.0
2006-07-18 13:15:00,55.46,55.47,55.36,55.37,57200.0,32.3859,32.3918,32.3275,32.3334,57200.0
2006-07-18 13:20:00,55.36,55.4,55.3,55.39,68300.0,32.3275,32.3509,32.2925,32.345,68300.0
2006-07-18 13:25:00,55.39,55.53,55.39,55.5,54600.0,32.345,32.4268,32.345,32.4093,54600.0
2006-07-18 13:30:00,55.5,55.51,55.41,55.44,47500.0,32.4093,32.4151,32.3567,32.3742,47500.0
2006-07-18 13:35:00,55.45,55.52,55.44,55.49,32400.0,32.3801,32.421,32.3742,32.4034,32400.0
2006-07-18 13:40:00,55.5,55.51,55.45,55.47,32700.0,32.4093,32.4151,32.3801,32.3918,32700.0
2006-07-18 13:45:00,55.47,55.52,55.39,55.43,62600.0,32.3918,32.421,32.345,32.3684,62600.0
2006-07-18 13:50:00,55.43,55.53,55.42,55.44,36900.0,32.3684,32.4268,32.3626,32.3742,36900.0
2006-07-18 13:55:00,55.45,55.46,55.39,55.41,57900.0,32.3801,32.3859,32.345,32.3567,57900.0
2006-07-18 14:00:00,55.41,55.51,55.41,55.47,69000.0,32.3567,32.4151,32.3567,32.3918,69000.0
2006-07-18 14:05:00,55.49,55.53,55.45,55.46,29300.0,32.4034,32.4268,32.3801,32.3859,29300.0
2006-07-18 14:10:00,55.45,55.45,55.34,55.36,83800.0,32.3801,32.3801,32.3158,32.3275,83800.0
2006-07-18 14:15:00,55.36,55.44,55.34,55.39,59900.0,32.3275,32.3742,32.3158,32.345,59900.0
2006-07-18 14:20:00,55.39,55.41,55.35,55.41,40700.0,32.345,32.3567,32.3217,32.3567,40700.0
2006-07-18 14:25:00,55.39,55.59,55.39,55.54,99600.0,32.345,32.4618,32.345,32.4326,99600.0
2006-07-18 14:30:00,55.53,55.59,55.49,55.58,50200.0,32.4268,32.4618,32.4034,32.456,50200.0
2006-07-18 14:35:00,55.58,55.65,55.56,55.62,104000.0,32.456,32.4969,32.4443,32.4793,104000.0
2006-07-18 14:40:00,55.63,55.64,55.55,55.58,44100.0,32.4852,32.491,32.4385,32.456,44100.0
2006-07-18 14:45:00,55.57,55.58,55.53,55.56,56600.0,32.4502,32.456,32.4268,32.4443,56600.0
2006-07-18 14:50:00,55.54,55.56,55.45,55.5,64500.0,32.4326,32.4443,32.3801,32.4093,64500.0
2006-07-18 14:55:00,55.49,55.49,55.43,55.48,59700.0,32.4034,32.4034,32.3684,32.3976,59700.0
2006-07-18 15:00:00,55.48,55.53,55.43,55.47,63900.0,32.3976,32.4268,32.3684,32.3918,63900.0
2006-07-18 15:05:00,55.48,55.48,55.38,55.4,62100.0,32.3976,32.3976,32.3392,32.3509,62100.0
2006-07-18 15:10:00,55.4,55.41,55.3,55.35,105900.0,32.3509,32.3567,32.2925,32.3217,105900.0
2006-07-18 15:15:00,55.35,55.46,55.35,55.42,68800.0,32.3217,32.3859,32.3217,32.3626,68800.0
2006-07-18 15:20:00,55.41,55.43,55.31,55.34,57900.0,32.3567,32.3684,32.2983,32.3158,57900.0
2006-07-18 15:25:00,55.33,55.39,55.32,55.39,99200.0,32.31,32.345,32.3042,32.345,99200.0
2006-07-18 15:30:00,55.39,55.54,55.38,55.51,99200.0,32.345,32.4326,32.3392,32.4151,99200.0
2006-07-18 15:35:00,55.52,55.58,55.51,55.57,69700.0,32.421,32.456,32.4151,32.4502,69700.0
2006-07-18 15:40:00,55.58,55.76,55.58,55.75,223300.0,32.456,32.5611,32.456,32.5553,223300.0
2006-07-18 15:45:00,55.75,55.92,55.69,55.89,192200.0,32.5553,32.6545,32.5202,32.637,192200.0
2006-07-18 15:50:00,55.88,55.91,55.79,55.81,254900.0,32.6312,32.6487,32.5786,32.5903,254900.0
2006-07-18 15:55:00,55.81,55.86,55.79,55.86,266100.0,32.5903,32.6195,32.5786,32.6195,266100.0
2006-07-19 09:30:00,55.8,55.9,55.61,55.72,403500.0,32.7628,32.8215,32.6512,32.7158,403500.0
2006-07-19 09:35:00,55.72,55.8,55.65,55.78,126800.0,32.7158,32.7628,32.6747,32.7511,126800.0
2006-07-19 09:40:00,55.78,55.78,55.52,55.54,186500.0,32.7511,32.7511,32.5984,32.6101,186500.0
2006-07-19 09:45:00,55.57,55.67,55.54,55.6,238400.0,32.6278,32.6865,32.6101,32.6454,238400.0
2006-07-19 09:50:00,55.62,55.84,55.5,55.8,127200.0,32.6571,32.7863,32.5867,32.7628,127200.0
2006-07-19 09:55:00,55.82,55.83,55.7,55.73,75700.0,32.7745,32.7804,32.7041,32.7217,75700.0
2006-07-19 10:00:00,55.76,56.08,55.71,55.96,261600.0,32.7393,32.9272,32.71,32.8567,261600.0
2006-07-19 10:05:00,55.96,56.0,55.9,55.94,154600.0,32.8567,32.8802,32.8215,32.845,154600.0
2006-07-19 10:10:00,55.92,55.94,55.82,55.87,116200.0,32.8333,32.845,32.7745,32.8039,116200.0
2006-07-19 10:15:00,55.87,55.88,55.79,55.81,82500.0,32.8039,32.8098,32.7569,32.7687,82500.0
2006-07-19 10:20:00,55.82,55.85,55.75,55.79,115900.0,32.7745,32.7922,32.7334,32.7569,115900.0
2006-07-19 10:25:00,55.77,55.87,55.7,55.79,146400.0,32.7452,32.8039,32.7041,32.7569,146400.0
2006-07-19 10:30:00,55.79,55.9,55.76,55.88,110700.0,32.7569,32.8215,32.7393,32.8098,110700.0
2006-07-19 10:35:00,55.88,56.16,55.87,56.13,131000.0,32.8098,32.9742,32.8039,32.9566,131000.0
2006-07-19 10:40:00,56.13,56.23,56.1,56.23,115400.0,32.9566,33.0153,32.9389,33.0153,115400.0
2006-07-19 10:45:00,56.23,56.41,56.23,56.29,130000.0,33.0153,33.121,33.0153,33.0505,130000.0
2006-07-19 10:50:00,56.28,56.28,56.14,56.16,65200.0,33.0446,33.0446,32.9624,32.9742,65200.0
2006-07-19 10:55:00,56.16,56.21,56.14,56.21,83800.0,32.9742,33.0035,32.9624,33.0035,83800.0
2006-07-19 11:00:00,56.21,56.24,56.17,56.17,72200.0,33.0035,33.0211,32.98,32.98,72200.0
2006-07-19 11:05:00,56.14,56.24,56.13,56.22,64400.0,32.9624,33.0211,32.9566,33.0094,64400.0
2006-07-19 11:10:00,56.21,56.36,56.21,56.34,75300.0,33.0035,33.0916,33.0035,33.0799,75300.0
2006-07-19 11:15:00,56.34,56.41,56.32,56.39,83800.0,33.0799,33.121,33.0681,33.1092,83800.0
2006-07-19 11:20:00,56.39,56.39,56.31,56.32,46800.0,33.1092,33.1092,33.0622,33.0681,46800.0
2006-07-19 11:25:00,56.32,56.32,56.27,56.3,42000.0,33.0681,33.0681,33.0388,33.0564,42000.0
2006-07-19 11:30:00,56.31,56.32,56.26,56.28,54500.0,33.0622,33.0681,33.0329,33.0446,54500.0
2006-07-19 11:35:00,56.3,56.4,56.28,56.4,96400.0,33.0564,33.1151,33.0446,33.1151,96400.0
2006-07-19 11:40:00,56.39,56.39,56.31,56.34,57400.0,33.1092,33.1092,33.0622,33.0799,57400.0
2006-07-19 11:45:00,56.34,56.37,56.27,56.3,47900.0,33.0799,33.0975,33.0388,33.0564,47900.0
2006-07-19 11:50:00,56.29,56.36,56.29,56.31,45200.0,33.0505,33.0916,33.0505,33.0622,45200.0
2006-07-19 11:55:00,56.32,56.34,56.27,56.27,43100.0,33.0681,33.0799,33.0388,33.0388,43100.0
2006-07-19 12:00:00,56.27,56.33,56.25,56.31,80000.0,33.0388,33.074,33.027,33.0622,80000.0
2006-07-19 12:05:00,56.3,56.38,56.3,56.35,52200.0,33.0564,33.1033,33.0564,33.0857,52200.0
2006-07-19 12:10:00,56.35,56.39,56.33,56.36,48900.0,33.0857,33.1092,33.074,33.0916,48900.0
2006-07-19 12:15:00,56.35,56.37,56.25,56.31,43100.0,33.0857,33.0975,33.027,33.0622,43100.0
2006-07-19 12:20:00,56.3,56.32,56.26,56.28,48200.0,33.0564,33.0681,33.0329,33.0446,48200.0
2006-07-19 12:25:00,56.29,56.33,56.28,56.33,18800.0,33.0505,33.074,33.0446,33.074,18800.0
2006-07-19 12:30:00,56.33,56.35,56.29,56.31,30600.0,33.074,33.0857,33.0505,33.0622,30600.0
2006-07-19 12:35:00,56.31,56.35,56.29,56.32,39600.0,33.0622,33.0857,33.0505,33.0681,39600.0
2006-07-19 12:40:00,56.32,56.35,56.32,56.33,24200.0,33.0681,33.0857,33.0681,33.074,24200.0
2006-07-19 12:45:00,56.33,56.37,56.32,56.37,35200.0,33.074,33.0975,33.0681,33.0975,35200.0
2006-07-19 12:50:00,56.36,56.37,56.29,56.3,41600.0,33.0916,33.0975,33.0505,33.0564,41600.0
2006-07-19 12:55:00,56.29,56.35,56.28,56.33,36700.0,33.0505,33.0857,33.0446,33.074,36700.0
2006-07-19 13:00:00,56.33,56.34,56.27,56.32,51000.0,33.074,33.0799,33.0388,33.0681,51000.0
2006-07-19 13:05:00,56.3,56.34,56.3,56.33,27800.0,33.0564,33.0799,33.0564,33.074,27800.0
2006-07-19 13:10:00,56.33,56.38,56.32,56.37,50400.0,33.074,33.1033,33.0681,33.0975,50400.0
2006-07-19 13:15:00,56.37,56.37,56.35,56.35,44800.0,33.0975,33.0975,33.0857,33.0857,44800.0
2006-07-19 13:20:00,56.35,56.42,56.35,56.41,100800.0,33.0857,33.1268,33.0857,33.121,100800.0
2006-07-19 13:25:00,56.41,56.48,56.41,56.46,82000.0,33.121,33.1621,33.121,33.1503,82000.0
2006-07-19 13:30:00,56.47,56.58,56.46,56.57,124200.0,33.1562,33.2208,33.1503,33.2149,124200.0
2006-07-19 13:35:00,56.57,56.58,56.48,56.49,47800.0,33.2149,33.2208,33.1621,33.1679,47800.0
2006-07-19 13:40:00,56.5,56.52,56.48,56.49,36500.0,33.1738,33.1855,33.1621,33.1679,36500.0
2006-07-19 13:45:00,56.49,56.49,56.45,56.47,48200.0,33.1679,33.1679,33.1444,33.1562,48200.0
2006-07-19 13:50:00,56.47,56.54,56.47,56.54,75000.0,33.1562,33.1973,33.1562,33.1973,75000.0
2006-07-19 13:55:00,56.54,56.58,56.54,56.57,50900.0,33.1973,33.2208,33.1973,33.2149,50900.0
2006-07-19 14:00:00,56.57,56.63,56.57,56.59,78700.0,33.2149,33.2501,33.2149,33.2266,78700.0
2006-07-19 14:05:00,56.59,56.63,56.58,56.62,75600.0,33.2266,33.2501,33.2208,33.2443,75600.0
2006-07-19 14:10:00,56.62,56.68,56.61,56.66,64100.0,33.2443,33.2795,33.2384,33.2677,64100.0
2006-07-19 14:15:00,56.65,56.66,56.57,56.61,60300.0,33.2619,33.2677,33.2149,33.2384,60300.0
2006-07-19 14:20:00,56.61,56.68,56.61,56.66,54000.0,33.2384,33.2795,33.2384,33.2677,54000.0
2006-07-19 14:25:00,56.66,56.7,56.62,56.64,95000.0,33.2677,33.2912,33.2443,33.256,95000.0
2006-07-19 14:30:00,56.64,56.68,56.63,56.66,76800.0,33.256,33.2795,33.2501,33.2677,76800.0
2006-07-19 14:35:00,56.66,56.69,56.64,56.69,84300.0,33.2677,33.2854,33.256,33.2854,84300.0
2006-07-19 14:40:00,56.68,56.7,56.67,56.69,90400.0,33.2795,33.2912,33.2736,33.2854,90400.0
2006-07-19 14:45:00,56.69,56.75,56.68,56.71,69800.0,33.2854,33.3206,33.2795,33.2971,69800.0
2006-07-19 14:50:00,56.72,56.73,56.7,56.73,50900.0,33.303,33.3088,33.2912,33.3088,50900.0
2006-07-19 14:55:00,56.73,56.78,56.72,56.77,69400.0,33.3088,33.3382,33.303,33.3323,69400.0
2006-07-19 15:00:00,56.77,56.83,56.77,56.81,102900.0,33.3323,33.3676,33.3323,33.3558,102900.0
2006-07-19 15:05:00,56.81,56.82,56.75,56.78,86400.0,33.3558,33.3617,33.3206,33.3382,86400.0
2006-07-19 15:10:00,56.78,56.8,56.77,56.79,96000.0,33.3382,33.3499,33.3323,33.3441,96000.0
2006-07-19 15:15:00,56.79,56.8,56.75,56.77,107100.0,33.3441,33.3499,33.3206,33.3323,107100.0
2006-07-19 15:20:00,56.76,56.78,56.74,56.78,161700.0,33.3265,33.3382,33.3147,33.3382,161700.0
2006-07-19 15:25:00,56.78,56.85,56.78,56.83,99000.0,33.3382,33.3793,33.3382,33.3676,99000.0
2006-07-19 15:30:00,56.83,56.85,56.79,56.81,143500.0,33.3676,33.3793,33.3441,33.3558,143500.0
2006-07-19 15:35:00,56.8,56.81,56.66,56.66,163100.0,33.3499,33.3558,33.2677,33.2677,163100.0
2006-07-19 15:40:00,56.66,56.79,56.64,56.68,151500.0,33.2677,33.3441,33.256,33.2795,151500.0
2006-07-19 15:45:00,56.68,56.68,56.62,56.62,143700.0,33.2795,33.2795,33.2443,33.2443,143700.0
2006-07-19 15:50:00,56.63,56.65,56.53,56.54,238300.0,33.2501,33.2619,33.1914,33.1973,238300.0
2006-07-19 15:55:00,56.53,56.79,56.49,56.63,378000.0,33.1914,33.3441,33.1679,33.2501,378000.0
2006-07-20 09:30:00,56.41,56.5,56.3,56.3,235400.0,33.121,33.1738,33.0564,33.0564,235400.0
2006-07-20 09:35:00,56.3,56.45,56.18,56.21,110000.0,33.0564,33.1444,32.9859,33.0035,110000.0
2006-07-20 09:40:00,56.23,56.4,56.2,56.31,129200.0,33.0153,33.1151,32.9977,33.0622,129200.0
2006-07-20 09:45:00,56.31,56.56,56.27,56.55,117000.0,33.0622,33.209,33.0388,33.2032,117000.0
2006-07-20 09:50:00,56.54,56.65,56.52,56.65,139000.0,33.1973,33.2619,33.1855,33.2619,139000.0
2006-07-20 09:55:00,56.64,56.65,56.55,56.61,53800.0,33.256,33.2619,33.2032,33.2384,53800.0
2006-07-20 10:00:00,56.61,56.65,56.45,56.61,100700.0,33.2384,33.2619,33.1444,33.2384,100700.0
2006-07-20 10:05:00,56.61,56.72,56.56,56.69,62300.0,33.2384,33.303,33.209,33.2854,62300.0
2006-07-20 10:10:00,56.69,56.78,56.68,56.75,56600.0,33.2854,33.3382,33.2795,33.3206,56600.0
2006-07-20 10:15:00,56.75,56.76,56.67,56.71,34900.0,33.3206,33.3265,33.2736,33.2971,34900.0
2006-07-20 10:20:00,56.72,56.73,56.65,56.73,68800.0,33.303,33.3088,33.2619,33.3088,68800.0
2006-07-20 10:25:00,56.75,56.79,56.72,56.77,37000.0,33.3206,33.3441,33.303,33.3323,37000.0
2006-07-20 10:30:00,56.76,56.77,56.71,56.72,28700.0,33.3265,33.3323,33.2971,33.303,28700.0
2006-07-20 10:35:00,56.73,56.79,56.6,56.6,51800.0,33.3088,33.3441,33.2325,33.2325,51800.0
2006-07-20 10:40:00,56.6,56.63,56.59,56.63,30700.0,33.2325,33.2501,33.2266,33.2501,30700.0
2006-07-20 10:45:00,56.63,56.63,56.56,56.58,33500.0,33.2501,33.2501,33.209,33.2208,33500.0
2006-07-20 10:50:00,56.57,56.68,56.57,56.68,25400.0,33.2149,33.2795,33.2149,33.2795,25400.0
2006-07-20 10:55:00,56.68,56.72,56.67,56.71,63700.0,33.2795,33.303,33.2736,33.2971,63700.0
2006-07-20 11:00:00,56.72,56.77,56.71,56.71,53000.0,33.303,33.3323,33.2971,33.2971,53000.0
2006-07-20 11:05:00,56.73,56.74,56.71,56.73,42600.0,33.3088,33.3147,33.2971,33.3088,42600.0
2006-07-20 11:10:00,56.73,56.74,56.68,56.7,28100.0,33.3088,33.3147,33.2795,33.2912,28100.0
2006-07-20 11:15:00,56.69,56.7,56.65,56.65,24300.0,33.2854,33.2912,33.2619,33.2619,24300.0
2006-07-20 11:20:00,56.68,56.69,56.57,56.58,33900.0,33.2795,33.2854,33.2149,33.2208,33900.0
2006-07-20 11:25:00,56.59,56.63,56.58,56.62,17700.0,33.2266,33.2501,33.2208,33.2443,17700.0
2006-07-20 11:30:00,56.63,56.65,56.59,56.59,55800.0,33.2501,33.2619,33.2266,33.2266,55800.0
2006-07-20 11:35:00,56.6,56.6,56.56,56.6,30800.0,33.2325,33.2325,33.209,33.2325,30800.0
2006-07-20 11:40:00,56.61,56.63,56.58,56.61,28800.0,33.2384,33.2501,33.2208,33.2384,28800.0
2006-07-20 11:45:00,56.63,56.63,56.57,56.59,27400.0,33.2501,33.2501,33.2149,33.2266,27400.0
2006-07-20 11:50:00,56.58,56.6,56.52,56.56,56200.0,33.2208,33.2325,33.1855,33.209,56200.0
2006-07-20 11:55:00,56.55,56.59,56.55,56.57,30100.0,33.2032,33.2266,33.2032,33.2149,30100.0
2006-07-20 12:00:00,56.56,56.59,56.51,56.56,69200.0,33.209,33.2266,33.1797,33.209,69200.0
2006-07-20 12:05:00,56.56,56.59,56.52,56.55,58800.0,33.209,33.2266,33.1855,33.2032,58800.0
2006-07-20 12:10:00,56.55,56.58,56.51,56.54,27000.0,33.2032,33.2208,33.1797,33.1973,27000.0
2006-07-20 12:15:00,56.54,56.63,56.53,56.57,31100.0,33.1973,33.2501,33.1914,33.2149,31100.0
2006-07-20 12:20:00,56.57,56.62,56.52,56.61,39600.0,33.2149,33.2443,33.1855,33.2384,39600.0
2006-07-20 12:25:00,56.61,56.67,56.58,56.64,37900.0,33.2384,33.2736,33.2208,33.256,37900.0
2006-07-20 12:30:00,56.64,56.65,56.56,56.58,44000.0,33.256,33.2619,33.209,33.2208,44000.0
2006-07-20 12:35:00,56.58,56.65,56.58,56.64,49700.0,33.2208,33.2619,33.2208,33.256,49700.0
2006-07-20 12:40:00,56.62,56.69,56.62,56.69,31800.0,33.2443,33.2854,33.2443,33.2854,31800.0
2006-07-20 12:45:00,56.69,56.73,56.68,56.71,31400.0,33.2854,33.3088,33.2795,33.2971,31400.0
2006-07-20 12:50:00,56.71,56.72,56.66,56.69,31800.0,33.2971,33.303,33.2677,33.2854,31800.0
2006-07-20 12:55:00,56.68,56.75,56.67,56.75,29000.0,33.2795,33.3206,33.2736,33.3206,29000.0
2006-07-20 13:00:00,56.75,56.84,56.75,56.8,84700.0,33.3206,33.3734,33.3206,33.3499,84700.0
2006-07-20 13:05:00,56.8,56.82,56.78,56.79,22300.0,33.3499,33.3617,33.3382,33.3441,22300.0
2006-07-20 13:10:00,56.8,56.81,56.77,56.79,29300.0,33.3499,33.3558,33.3323,33.3441,29300.0
2006-07-20 13:15:00,56.79,56.82,56.78,56.8,25500.0,33.3441,33.3617,33.3382,33.3499,25500.0
2006-07-20 13:20:00,56.8,56.82,56.76,56.78,27000.0,33.3499,33.3617,33.3265,33.3382,27000.0
2006-07-20 13:25:00,56.77,56.81,56.76,56.8,30500.0,33.3323,33.3558,33.3265,33.3499,30500.0
2006-07-20 13:30:00,56.8,56.85,56.8,56.84,46200.0,33.3499,33.3793,33.3499,33.3734,46200.0
2006-07-20 13:35:00,56.85,56.85,56.82,56.84,48300.0,33.3793,33.3793,33.3617,33.3734,48300.0
2006-07-20 13:40:00,56.83,56.83,56.74,56.74,94100.0,33.3676,33.3676,33.3147,33.3147,94100.0
2006-07-20 13:45:00,56.76,56.81,56.75,56.81,47300.0,33.3265,33.3558,33.3206,33.3558,47300.0
2006-07-20 13:50:00,56.81,56.83,56.8,56.82,56800.0,33.3558,33.3676,33.3499,33.3617,56800.0
2006-07-20 13:55:00,56.83,56.86,56.82,56.86,41000.0,33.3676,33.3852,33.3617,33.3852,41000.0
2006-07-20 14:00:00,56.86,56.98,56.83,56.92,110500.0,33.3852,33.4556,33.3676,33.4204,110500.0
2006-07-20 14:05:00,56.93,56.93,56.74,56.79,117500.0,33.4263,33.4263,33.3147,33.3441,117500.0
2006-07-20 14:10:00,56.79,56.84,56.75,56.79,48900.0,33.3441,33.3734,33.3206,33.3441,48900.0
2006-07-20 14:15:00,56.78,56.79,56.72,56.76,107400.0,33.3382,33.3441,33.303,33.3265,107400.0
2006-07-20 14:20:00,56.75,56.78,56.7,56.73,54200.0,33.3206,33.3382,33.2912,33.3088,54200.0
2006-07-20 14:25:00,56.72,56.82,56.72,56.77,59000.0,33.303,33.3617,33.303,33.3323,59000.0
2006-07-20 14:30:00,56.76,56.85,56.75,56.82,66700.0,33.3265,33.3793,33.3206,33.3617,66700.0
2006-07-20 14:35:00,56.82,56.83,56.78,56.81,58400.0,33.3617,33.3676,33.3382,33.3558,58400.0
2006-07-20 14:40:00,56.81,56.95,56.8,56.93,61000.0,33.3558,33.438,33.3499,33.4263,61000.0
2006-07-20 14:45:00,56.93,56.99,56.91,56.98,109200.0,33.4263,33.4615,33.4145,33.4556,109200.0
2006-07-20 14:50:00,56.98,56.99,56.88,56.9,33900.0,33.4556,33.4615,33.3969,33.4087,33900.0
2006-07-20 14:55:00,56.9,56.9,56.76,56.76,54100.0,33.4087,33.4087,33.3265,33.3265,54100.0
2006-07-20 15:00:00,56.75,56.85,56.75,56.8,74200.0,33.3206,33.3793,33.3206,33.3499,74200.0
2006-07-20 15:05:00,56.81,56.86,56.78,56.81,66300.0,33.3558,33.3852,33.3382,33.3558,66300.0
2006-07-20 15:10:00,56.8,56.81,56.75,56.8,73300.0,33.3499,33.3558,33.3206,33.3499,73300.0
2006-07-20 15:15:00,56.81,56.86,56.8,56.8,67100.0,33.3558,33.3852,33.3499,33.3499,67100.0
2006-07-20 15:20:00,56.8,56.8,56.66,56.72,117600.0,33.3499,33.3499,33.2677,33.303,117600.0
2006-07-20 15:25:00,56.72,56.79,56.66,56.77,64300.0,33.303,33.3441,33.2677,33.3323,64300.0
2006-07-20 15:30:00,56.77,56.8,56.76,56.78,76400.0,33.3323,33.3499,33.3265,33.3382,76400.0
2006-07-20 15:35:00,56.78,56.78,56.71,56.75,69400.0,33.3382,33.3382,33.2971,33.3206,69400.0
2006-07-20 15:40:00,56.75,56.75,56.66,56.67,98500.0,33.3206,33.3206,33.2677,33.2736,98500.0
2006-07-20 15:45:00,56.65,56.7,56.62,56.69,87300.0,33.2619,33.2912,33.2443,33.2854,87300.0
2006-07-20 15:50:00,56.7,56.7,56.55,56.58,130700.0,33.2912,33.2912,33.2032,33.2208,130700.0
2006-07-20 15:55:00,56.59,56.64,56.55,56.62,180200.0,33.2266,33.256,33.2032,33.2443,180200.0
2006-07-21 09:30:00,56.85,56.85,56.6,56.64,1991900.0,33.3793,33.3793,33.2325,33.256,1991900.0
2006-07-21 09:35:00,56.65,56.75,56.47,56.74,55100.0,33.2619,33.3206,33.1562,33.3147,55100.0
2006-07-21 09:40:00,56.75,56.98,56.75,56.91,63700.0,33.3206,33.4556,33.3206,33.4145,63700.0
2006-07-21 09:45:00,56.9,56.93,56.51,56.55,134000.0,33.4087,33.4263,33.1797,33.2032,134000.0
2006-07-21 09:50:00,56.53,56.81,56.52,56.73,93400.0,33.1914,33.3558,33.1855,33.3088,93400.0
2006-07-21 09:55:00,56.71,56.96,56.71,56.86,105000.0,33.2971,33.4439,33.2971,33.3852,105000.0
2006-07-21 10:00:00,56.86,56.88,56.7,56.72,95000.0,33.3852,33.3969,33.2912,33.303,95000.0
2006-07-21 10:05:00,56.71,56.8,56.62,56.71,101200.0,33.2971,33.3499,33.2443,33.2971,101200.0
2006-07-21 10:10:00,56.71,56.71,56.52,56.54,68000.0,33.2971,33.2971,33.1855,33.1973,68000.0
2006-07-21 10:15:00,56.53,56.65,56.52,56.61,117300.0,33.1914,33.2619,33.1855,33.2384,117300.0
2006-07-21 10:20:00,56.61,56.69,56.58,56.58,77700.0,33.2384,33.2854,33.2208,33.2208,77700.0
2006-07-21 10:25:00,56.56,56.57,56.41,56.45,63400.0,33.209,33.2149,33.121,33.1444,63400.0
2006-07-21 10:30:00,56.43,56.47,56.38,56.43,56300.0,33.1327,33.1562,33.1033,33.1327,56300.0
2006-07-21 10:35:00,56.44,56.7,56.43,56.63,78000.0,33.1386,33.2912,33.1327,33.2501,78000.0
2006-07-21 10:40:00,56.64,56.68,56.57,56.59,41900.0,33.256,33.2795,33.2149,33.2266,41900.0
2006-07-21 10:45:00,56.59,56.59,56.43,56.51,49800.0,33.2266,33.2266,33.1327,33.1797,49800.0
2006-07-21 10:50:00,56.51,56.7,56.48,56.57,110200.0,33.1797,33.2912,33.1621,33.2149,110200.0
2006-07-21 10:55:00,56.56,56.7,56.55,56.6,103900.0,33.209,33.2912,33.2032,33.2325,103900.0
2006-07-21 11:00:00,56.59,56.61,56.55,56.56,76100.0,33.2266,33.2384,33.2032,33.209,76100.0
2006-07-21 11:05:00,56.56,56.59,56.54,56.59,81500.0,33.209,33.2266,33.1973,33.2266,81500.0
2006-07-21 11:10:00,56.59,56.62,56.58,56.58,108500.0,33.2266,33.2443,33.2208,33.2208,108500.0
2006-07-21 11:15:00,56.58,56.63,56.58,56.61,43700.0,33.2208,33.2501,33.2208,33.2384,43700.0
2006-07-21 11:20:00,56.62,56.63,56.58,56.59,43800.0,33.2443,33.2501,33.2208,33.2266,43800.0
2006-07-21 11:25:00,56.6,56.61,56.58,56.59,35800.0,33.2325,33.2384,33.2208,33.2266,35800.0
2006-07-21 11:30:00,56.59,56.64,56.58,56.6,39700.0,33.2266,33.256,33.2208,33.2325,39700.0
2006-07-21 11:35:00,56.6,56.6,56.56,56.57,37200.0,33.2325,33.2325,33.209,33.2149,37200.0
2006-07-21 11:40:00,56.56,56.57,56.56,56.56,33500.0,33.209,33.2149,33.209,33.209,33500.0
2006-07-21 11:45:00,56.56,56.67,56.56,56.64,48500.0,33.209,33.2736,33.209,33.256,48500.0
2006-07-21 11:50:00,56.64,56.75,56.63,56.72,62400.0,33.256,33.3206,33.2501,33.303,62400.0
2006-07-21 11:55:00,56.72,56.75,56.67,56.74,59700.0,33.303,33.3206,33.2736,33.3147,59700.0
2006-07-21 12:00:00,56.74,56.74,56.58,56.6,37200.0,33.3147,33.3147,33.2208,33.2325,37200.0
2006-07-21 12:05:00,56.59,56.63,56.57,56.58,72600.0,33.2266,33.2501,33.2149,33.2208,72600.0
2006-07-21 12:10:00,56.58,56.64,56.52,56.62,56700.0,33.2208,33.256,33.1855,33.2443,56700.0
2006-07-21 12:15:00,56.61,56.62,56.58,56.58,34100.0,33.2384,33.2443,33.2208,33.2208,34100.0
2006-07-21 12:20:00,56.58,56.66,56.58,56.64,50200.0,33.2208,33.2677,33.2208,33.256,50200.0
2006-07-21 12:25:00,56.63,56.65,56.61,56.63,24300.0,33.2501,33.2619,33.2384,33.2501,24300.0
2006-07-21 12:30:00,56.63,56.7,56.61,56.63,28700.0,33.2501,33.2912,33.2384,33.2501,28700.0
2006-07-21 12:35:00,56.62,56.63,56.53,56.55,58200.0,33.2443,33.2501,33.1914,33.2032,58200.0
2006-07-21 12:40:00,56.53,56.54,56.51,56.53,43100.0,33.1914,33.1973,33.1797,33.1914,43100.0
2006-07-21 12:45:00,56.52,56.57,56.47,56.47,64600.0,33.1855,33.2149,33.1562,33.1562,64600.0
2006-07-21 12:50:00,56.46,56.46,56.4,56.4,60000.0,33.1503,33.1503,33.1151,33.1151,60000.0
2006-07-21 12:55:00,56.4,56.49,56.37,56.46,49900.0,33.1151,33.1679,33.0975,33.1503,49900.0
2006-07-21 13:00:00,56.46,56.48,56.34,56.34,70200.0,33.1503,33.1621,33.0799,33.0799,70200.0
2006-07-21 13:05:00,56.33,56.53,56.33,56.38,84000.0,33.074,33.1914,33.074,33.1033,84000.0
2006-07-21 13:10:00,56.36,56.49,56.36,56.43,48600.0,33.0916,33.1679,33.0916,33.1327,48600.0
2006-07-21 13:15:00,56.43,56.45,56.34,56.35,47200.0,33.1327,33.1444,33.0799,33.0857,47200.0
2006-07-21 13:20:00,56.35,56.37,56.31,56.32,64500.0,33.0857,33.0975,33.0622,33.0681,64500.0
2006-07-21 13:25:00,56.32,56.33,56.25,56.26,68700.0,33.0681,33.074,33.027,33.0329,68700.0
2006-07-21 13:30:00,56.26,56.32,56.23,56.32,38100.0,33.0329,33.0681,33.0153,33.0681,38100.0
2006-07-21 13:35:00,56.31,56.32,56.26,56.26,40100.0,33.0622,33.0681,33.0329,33.0329,40100.0
2006-07-21 13:40:00,56.26,56.39,56.25,56.3,61400.0,33.0329,33.1092,33.027,33.0564,61400.0
2006-07-21 13:45:00,56.29,56.43,56.26,56.36,74500.0,33.0505,33.1327,33.0329,33.0916,74500.0
2006-07-21 13:50:00,56.36,56.37,56.31,56.34,42600.0,33.0916,33.0975,33.0622,33.0799,42600.0
2006-07-21 13:55:00,56.34,56.41,56.33,56.4,48800.0,33.0799,33.121,33.074,33.1151,48800.0
2006-07-21 14:00:00,56.4,56.46,56.38,56.41,130700.0,33.1151,33.1503,33.1033,33.121,130700.0
2006-07-21 14:05:00,56.41,56.45,56.37,56.4,92900.0,33.121,33.1444,33.0975,33.1151,92900.0
2006-07-21 14:10:00,56.39,56.4,56.33,56.35,59500.0,33.1092,33.1151,33.074,33.0857,59500.0
2006-07-21 14:15:00,56.34,56.42,56.34,56.42,83300.0,33.0799,33.1268,33.0799,33.1268,83300.0
2006-07-21 14:20:00,56.41,56.45,56.38,56.39,93400.0,33.121,33.1444,33.1033,33.1092,93400.0
2006-07-21 14:25:00,56.39,56.54,56.39,56.51,82100.0,33.1092,33.1973,33.1092,33.1797,82100.0
2006-07-21 14:30:00,56.5,56.53,56.4,56.44,46900.0,33.1738,33.1914,33.1151,33.1386,46900.0
2006-07-21 14:35:00,56.44,56.44,56.36,56.4,66600.0,33.1386,33.1386,33.0916,33.1151,66600.0
2006-07-21 14:40:00,56.37,56.38,56.29,56.29,98300.0,33.0975,33.1033,33.0505,33.0505,98300.0
2006-07-21 14:45:00,56.3,56.31,56.22,56.23,60200.0,33.0564,33.0622,33.0094,33.0153,60200.0
2006-07-21 14:50:00,56.24,56.28,56.17,56.28,51400.0,33.0211,33.0446,32.98,33.0446,51400.0
2006-07-21 14:55:00,56.27,56.28,56.2,56.2,56000.0,33.0388,33.0446,32.9977,32.9977,56000.0
2006-07-21 15:00:00,56.2,56.2,55.99,56.05,119200.0,32.9977,32.9977,32.8744,32.9096,119200.0
2006-07-21 15:05:00,56.05,56.11,56.04,56.08,91300.0,32.9096,32.9448,32.9037,32.9272,91300.0
2006-07-21 15:10:00,56.08,56.08,55.97,56.02,138900.0,32.9272,32.9272,32.8626,32.892,138900.0
2006-07-21 15:15:00,56.02,56.07,55.94,55.94,117500.0,32.892,32.9213,32.845,32.845,117500.0
2006-07-21 15:20:00,55.94,56.05,55.92,56.01,90300.0,32.845,32.9096,32.8333,32.8861,90300.0
2006-07-21 15:25:00,55.99,56.02,55.98,55.99,81100.0,32.8744,32.892,32.8685,32.8744,81100.0
2006-07-21 15:30:00,55.99,56.02,55.97,56.0,73000.0,32.8744,32.892,32.8626,32.8802,73000.0
2006-07-21 15:35:00,56.0,56.12,56.0,56.06,88400.0,32.8802,32.9507,32.8802,32.9155,88400.0
2006-07-21 15:40:00,56.06,56.06,55.99,56.04,104000.0,32.9155,32.9155,32.8744,32.9037,104000.0
2006-07-21 15:45:00,56.04,56.37,56.03,56.09,167600.0,32.9037,33.0975,32.8978,32.9331,167600.0
2006-07-21 15:50:00,56.13,56.2,56.09,56.14,151600.0,32.9566,32.9977,32.9331,32.9624,151600.0
2006-07-21 15:55:00,56.12,56.16,56.07,56.07,168800.0,32.9507,32.9742,32.9213,32.9213,168800.0
2006-07-24 09:30:00,56.35,56.38,56.23,56.25,134400.0,33.0857,33.1033,33.0153,33.027,134400.0
2006-07-24 09:35:00,56.25,56.3,56.15,56.23,80700.0,33.027,33.0564,32.9683,33.0153,80700.0
2006-07-24 09:40:00,56.2,56.32,56.19,56.27,65900.0,32.9977,33.0681,32.9918,33.0388,65900.0
2006-07-24 09:45:00,56.29,56.32,56.2,56.26,58100.0,33.0505,33.0681,32.9977,33.0329,58100.0
2006-07-24 09:50:00,56.28,56.31,56.21,56.27,52600.0,33.0446,33.0622,33.0035,33.0388,52600.0
2006-07-24 09:55:00,56.26,56.32,56.24,56.32,49400.0,33.0329,33.0681,33.0211,33.0681,49400.0
2006-07-24 10:00:00,56.32,56.36,56.29,56.36,38400.0,33.0681,33.0916,33.0505,33.0916,38400.0
2006-07-24 10:05:00,56.35,56.37,56.34,56.35,31300.0,33.0857,33.0975,33.0799,33.0857,31300.0
2006-07-24 10:10:00,56.35,56.36,56.26,56.34,38900.0,33.0857,33.0916,33.0329,33.0799,38900.0
2006-07-24 10:15:00,56.33,56.45,56.33,56.37,74500.0,33.074,33.1444,33.074,33.0975,74500.0
2006-07-24 10:20:00,56.39,56.47,56.37,56.46,55500.0,33.1092,33.1562,33.0975,33.1503,55500.0
2006-07-24 10:25:00,56.46,56.48,56.38,56.45,38700.0,33.1503,33.1621,33.1033,33.1444,38700.0
2006-07-24 10:30:00,56.45,56.59,56.45,56.5,85300.0,33.1444,33.2266,33.1444,33.1738,85300.0
2006-07-24 10:35:00,56.5,56.52,56.49,56.52,32600.0,33.1738,33.1855,33.1679,33.1855,32600.0
2006-07-24 10:40:00,56.52,56.56,56.44,56.47,46400.0,33.1855,33.209,33.1386,33.1562,46400.0
2006-07-24 10:45:00,56.46,56.55,56.45,56.55,53500.0,33.1503,33.2032,33.1444,33.2032,53500.0
2006-07-24 10:50:00,56.55,56.6,56.51,56.52,70200.0,33.2032,33.2325,33.1797,33.1855,70200.0
2006-07-24 10:55:00,56.55,56.61,56.54,56.58,43500.0,33.2032,33.2384,33.1973,33.2208,43500.0
2006-07-24 11:00:00,56.59,56.64,56.58,56.63,56600.0,33.2266,33.256,33.2208,33.2501,56600.0
2006-07-24 11:05:00,56.63,56.63,56.58,56.58,42600.0,33.2501,33.2501,33.2208,33.2208,42600.0
2006-07-24 11:10:00,56.59,56.65,56.55,56.61,77500.0,33.2266,33.2619,33.2032,33.2384,77500.0
2006-07-24 11:15:00,56.61,56.64,56.56,56.58,62600.0,33.2384,33.256,33.209,33.2208,62600.0
2006-07-24 11:20:00,56.57,56.57,56.51,56.54,48700.0,33.2149,33.2149,33.1797,33.1973,48700.0
2006-07-24 11:25:00,56.53,56.57,56.48,56.55,44000.0,33.1914,33.2149,33.1621,33.2032,44000.0
2006-07-24 11:30:00,56.55,56.58,56.53,56.53,59700.0,33.2032,33.2208,33.1914,33.1914,59700.0
2006-07-24 11:35:00,56.53,56.56,56.47,56.5,57300.0,33.1914,33.209,33.1562,33.1738,57300.0
2006-07-24 11:40:00,56.51,56.55,56.47,56.48,35900.0,33.1797,33.2032,33.1562,33.1621,35900.0
2006-07-24 11:45:00,56.48,56.61,56.47,56.57,71800.0,33.1621,33.2384,33.1562,33.2149,71800.0
2006-07-24 11:50:00,56.59,56.6,56.47,56.47,56800.0,33.2266,33.2325,33.1562,33.1562,56800.0
2006-07-24 11:55:00,56.48,56.53,56.46,56.5,58500.0,33.1621,33.1914,33.1503,33.1738,58500.0
2006-07-24 12:00:00,56.5,56.54,56.48,56.52,37900.0,33.1738,33.1973,33.1621,33.1855,37900.0
2006-07-24 12:05:00,56.52,56.53,56.44,56.46,31300.0,33.1855,33.1914,33.1386,33.1503,31300.0
2006-07-24 12:10:00,56.46,56.46,56.39,56.41,43500.0,33.1503,33.1503,33.1092,33.121,43500.0
2006-07-24 12:15:00,56.42,56.43,56.4,56.41,14100.0,33.1268,33.1327,33.1151,33.121,14100.0
2006-07-24 12:20:00,56.41,56.46,56.41,56.46,30800.0,33.121,33.1503,33.121,33.1503,30800.0
2006-07-24 12:25:00,56.46,56.47,56.44,56.46,36100.0,33.1503,33.1562,33.1386,33.1503,36100.0
2006-07-24 12:30:00,56.46,56.47,56.42,56.43,34200.0,33.1503,33.1562,33.1268,33.1327,34200.0
2006-07-24 12:35:00,56.44,56.46,56.42,56.44,25500.0,33.1386,33.1503,33.1268,33.1386,25500.0
2006-07-24 12:40:00,56.44,56.48,56.43,56.46,38000.0,33.1386,33.1621,33.1327,33.1503,38000.0
2006-07-24 12:45:00,56.47,56.47,56.44,56.46,31200.0,33.1562,33.1562,33.1386,33.1503,31200.0
2006-07-24 12:50:00,56.46,56.52,56.45,56.48,32600.0,33.1503,33.1855,33.1444,33.1621,32600.0
2006-07-24 12:55:00,56.48,56.48,56.4,56.41,33500.0,33.1621,33.1621,33.1151,33.121,33500.0
2006-07-24 13:00:00,56.41,56.43,56.33,56.41,39300.0,33.121,33.1327,33.074,33.121,39300.0
2006-07-24 13:05:00,56.42,56.46,56.41,56.44,31400.0,33.1268,33.1503,33.121,33.1386,31400.0
2006-07-24 13:10:00,56.44,56.52,56.44,56.5,49900.0,33.1386,33.1855,33.1386,33.1738,49900.0
2006-07-24 13:15:00,56.5,56.5,56.47,56.47,23900.0,33.1738,33.1738,33.1562,33.1562,23900.0
2006-07-24 13:20:00,56.47,56.49,56.45,56.45,32000.0,33.1562,33.1679,33.1444,33.1444,32000.0
2006-07-24 13:25:00,56.45,56.48,56.41,56.44,34700.0,33.1444,33.1621,33.121,33.1386,34700.0
2006-07-24 13:30:00,56.44,56.55,56.42,56.52,38900.0,33.1386,33.2032,33.1268,33.1855,38900.0
2006-07-24 13:35:00,56.52,56.6,56.52,56.59,26500.0,33.1855,33.2325,33.1855,33.2266,26500.0
2006-07-24 13:40:00,56.59,56.59,56.52,56.55,21400.0,33.2266,33.2266,33.1855,33.2032,21400.0
2006-07-24 13:45:00,56.55,56.58,56.54,56.57,12400.0,33.2032,33.2208,33.1973,33.2149,12400.0
2006-07-24 13:50:00,56.56,56.57,56.53,56.53,13900.0,33.209,33.2149,33.1914,33.1914,13900.0
2006-07-24 13:55:00,56.53,56.53,56.51,56.51,18000.0,33.1914,33.1914,33.1797,33.1797,18000.0
2006-07-24 14:00:00,56.51,56.53,56.51,56.51,25900.0,33.1797,33.1914,33.1797,33.1797,25900.0
2006-07-24 14:05:00,56.51,56.54,56.5,56.51,32000.0,33.1797,33.1973,33.1738,33.1797,32000.0
2006-07-24 14:10:00,56.52,56.52,56.48,56.5,31800.0,33.1855,33.1855,33.1621,33.1738,31800.0
2006-07-24 14:15:00,56.51,56.54,56.48,56.48,32100.0,33.1797,33.1973,33.1621,33.1621,32100.0
2006-07-24 14:20:00,56.49,56.54,56.48,56.54,32500.0,33.1679,33.1973,33.1621,33.1973,32500.0
2006-07-24 14:25:00,56.53,56.6,56.52,56.55,39300.0,33.1914,33.2325,33.1855,33.2032,39300.0
2006-07-24 14:30:00,56.56,56.64,56.55,56.6,40900.0,33.209,33.256,33.2032,33.2325,40900.0
2006-07-24 14:35:00,56.6,56.68,56.6,56.68,34800.0,33.2325,33.2795,33.2325,33.2795,34800.0
2006-07-24 14:40:00,56.68,56.72,56.67,56.7,51200.0,33.2795,33.303,33.2736,33.2912,51200.0
2006-07-24 14:45:00,56.7,56.72,56.69,56.7,23900.0,33.2912,33.303,33.2854,33.2912,23900.0
2006-07-24 14:50:00,56.71,56.76,56.68,56.75,49500.0,33.2971,33.3265,33.2795,33.3206,49500.0
2006-07-24 14:55:00,56.76,56.76,56.69,56.75,50600.0,33.3265,33.3265,33.2854,33.3206,50600.0
2006-07-24 15:00:00,56.75,56.79,56.55,56.78,54400.0,33.3206,33.3441,33.2032,33.3382,54400.0
2006-07-24 15:05:00,56.78,56.84,56.78,56.82,56500.0,33.3382,33.3734,33.3382,33.3617,56500.0
2006-07-24 15:10:00,56.82,56.87,56.79,56.82,74400.0,33.3617,33.391,33.3441,33.3617,74400.0
2006-07-24 15:15:00,56.83,56.85,56.81,56.82,65200.0,33.3676,33.3793,33.3558,33.3617,65200.0
2006-07-24 15:20:00,56.82,56.93,56.81,56.9,106800.0,33.3617,33.4263,33.3558,33.4087,106800.0
2006-07-24 15:25:00,56.93,56.98,56.92,56.98,74300.0,33.4263,33.4556,33.4204,33.4556,74300.0
2006-07-24 15:30:00,56.98,56.98,56.93,56.95,77500.0,33.4556,33.4556,33.4263,33.438,77500.0
2006-07-24 15:35:00,56.95,56.99,56.93,56.94,119500.0,33.438,33.4615,33.4263,33.4321,119500.0
2006-07-24 15:40:00,56.94,56.94,56.83,56.83,120800.0,33.4321,33.4321,33.3676,33.3676,120800.0
2006-07-24 15:45:00,56.84,56.88,56.83,56.88,108100.0,33.3734,33.3969,33.3676,33.3969,108100.0
2006-07-24 15:50:00,56.88,56.95,56.87,56.88,141200.0,33.3969,33.438,33.391,33.3969,141200.0
2006-07-24 15:55:00,56.87,56.93,56.79,56.91,267200.0,33.391,33.4263,33.3441,33.4145,267200.0
2006-07-25 09:30:00,56.6,56.76,56.55,56.65,210100.0,33.2325,33.3265,33.2032,33.2619,210100.0
2006-07-25 09:35:00,56.66,56.75,56.53,56.53,59700.0,33.2677,33.3206,33.1914,33.1914,59700.0
2006-07-25 09:40:00,56.53,56.63,56.52,56.59,60100.0,33.1914,33.2501,33.1855,33.2266,60100.0
2006-07-25 09:45:00,56.58,56.79,56.54,56.77,83900.0,33.2208,33.3441,33.1973,33.3323,83900.0
2006-07-25 09:50:00,56.77,56.78,56.57,56.6,92100.0,33.3323,33.3382,33.2149,33.2325,92100.0
2006-07-25 09:55:00,56.6,56.7,56.58,56.65,73100.0,33.2325,33.2912,33.2208,33.2619,73100.0
2006-07-25 10:00:00,56.64,56.76,56.59,56.73,95500.0,33.256,33.3265,33.2266,33.3088,95500.0
2006-07-25 10:05:00,56.73,56.89,56.69,56.82,65900.0,33.3088,33.4028,33.2854,33.3617,65900.0
2006-07-25 10:10:00,56.81,56.82,56.75,56.78,47500.0,33.3558,33.3617,33.3206,33.3382,47500.0
2006-07-25 10:15:00,56.79,56.81,56.76,56.76,63800.0,33.3441,33.3558,33.3265,33.3265,63800.0
2006-07-25 10:20:00,56.76,56.76,56.7,56.72,64800.0,33.3265,33.3265,33.2912,33.303,64800.0
2006-07-25 10:25:00,56.72,56.72,56.61,56.62,55600.0,33.303,33.303,33.2384,33.2443,55600.0
2006-07-25 10:30:00,56.63,56.63,56.55,56.56,71500.0,33.2501,33.2501,33.2032,33.209,71500.0
2006-07-25 10:35:00,56.55,56.56,56.25,56.33,127500.0,33.2032,33.209,33.027,33.074,127500.0
2006-07-25 10:40:00,56.34,56.39,56.29,56.33,88700.0,33.0799,33.1092,33.0505,33.074,88700.0
2006-07-25 10:45:00,56.34,56.34,56.25,56.28,62400.0,33.0799,33.0799,33.027,33.0446,62400.0
2006-07-25 10:50:00,56.29,56.31,56.22,56.3,72500.0,33.0505,33.0622,33.0094,33.0564,72500.0
2006-07-25 10:55:00,56.3,56.38,56.28,56.32,78300.0,33.0564,33.1033,33.0446,33.0681,78300.0
2006-07-25 11:00:00,56.31,56.34,56.23,56.29,50900.0,33.0622,33.0799,33.0153,33.0505,50900.0
2006-07-25 11:05:00,56.28,56.31,56.27,56.28,31800.0,33.0446,33.0622,33.0388,33.0446,31800.0
2006-07-25 11:10:00,56.29,56.3,56.26,56.27,29400.0,33.0505,33.0564,33.0329,33.0388,29400.0
2006-07-25 11:15:00,56.28,56.29,56.25,56.26,44800.0,33.0446,33.0505,33.027,33.0329,44800.0
2006-07-25 11:20:00,56.27,56.33,56.25,56.32,34100.0,33.0388,33.074,33.027,33.0681,34100.0
2006-07-25 11:25:00,56.32,56.38,56.29,56.36,53900.0,33.0681,33.1033,33.0505,33.0916,53900.0
2006-07-25 11:30:00,56.36,56.45,56.34,56.45,85500.0,33.0916,33.1444,33.0799,33.1444,85500.0
2006-07-25 11:35:00,56.45,56.5,56.35,56.37,76900.0,33.1444,33.1738,33.0857,33.0975,76900.0
2006-07-25 11:40:00,56.38,56.44,56.36,56.4,59500.0,33.1033,33.1386,33.0916,33.1151,59500.0
2006-07-25 11:45:00,56.4,56.45,56.34,56.41,43500.0,33.1151,33.1444,33.0799,33.121,43500.0
2006-07-25 11:50:00,56.43,56.45,56.4,56.4,47400.0,33.1327,33.1444,33.1151,33.1151,47400.0
2006-07-25 11:55:00,56.41,56.5,56.41,56.48,75200.0,33.121,33.1738,33.121,33.1621,75200.0
2006-07-25 12:00:00,56.49,56.55,56.45,56.53,110300.0,33.1679,33.2032,33.1444,33.1914,110300.0
2006-07-25 12:05:00,56.53,56.65,56.49,56.62,100400.0,33.1914,33.2619,33.1679,33.2443,100400.0
2006-07-25 12:10:00,56.62,56.63,56.58,56.58,24100.0,33.2443,33.2501,33.2208,33.2208,24100.0
2006-07-25 12:15:00,56.59,56.61,56.55,56.59,31700.0,33.2266,33.2384,33.2032,33.2266,31700.0
2006-07-25 12:20:00,56.59,56.67,56.58,56.63,44800.0,33.2266,33.2736,33.2208,33.2501,44800.0
2006-07-25 12:25:00,56.64,56.64,56.58,56.62,29800.0,33.256,33.256,33.2208,33.2443,29800.0
2006-07-25 12:30:00,56.63,56.65,56.57,56.6,40700.0,33.2501,33.2619,33.2149,33.2325,40700.0
2006-07-25 12:35:00,56.61,56.64,56.56,56.63,41900.0,33.2384,33.256,33.209,33.2501,41900.0
2006-07-25 12:40:00,56.63,56.64,56.6,56.61,41100.0,33.2501,33.256,33.2325,33.2384,41100.0
2006-07-25 12:45:00,56.61,56.61,56.59,56.59,26400.0,33.2384,33.2384,33.2266,33.2266,26400.0
2006-07-25 12:50:00,56.6,56.6,56.52,56.52,51800.0,33.2325,33.2325,33.1855,33.1855,51800.0
2006-07-25 12:55:00,56.53,56.6,56.52,56.55,95400.0,33.1914,33.2325,33.1855,33.2032,95400.0
2006-07-25 13:00:00,56.56,56.62,56.55,56.56,116800.0,33.209,33.2443,33.2032,33.209,116800.0
2006-07-25 13:05:00,56.58,56.6,56.55,56.57,48300.0,33.2208,33.2325,33.2032,33.2149,48300.0
2006-07-25 13:10:00,56.58,56.6,56.56,56.6,54100.0,33.2208,33.2325,33.209,33.2325,54100.0
2006-07-25 13:15:00,56.61,56.74,56.61,56.72,64500.0,33.2384,33.3147,33.2384,33.303,64500.0
2006-07-25 13:20:00,56.73,56.75,56.68,56.72,78200.0,33.3088,33.3206,33.2795,33.303,78200.0
2006-07-25 13:25:00,56.73,56.75,56.73,56.73,29800.0,33.3088,33.3206,33.3088,33.3088,29800.0
2006-07-25 13:30:00,56.74,56.76,56.73,56.73,36500.0,33.3147,33.3265,33.3088,33.3088,36500.0
2006-07-25 13:35:00,56.74,56.75,56.71,56.71,43300.0,33.3147,33.3206,33.2971,33.2971,43300.0
2006-07-25 13:40:00,56.72,56.72,56.38,56.71,36800.0,33.303,33.303,33.1033,33.2971,36800.0
2006-07-25 13:45:00,56.71,56.73,56.71,56.72,25800.0,33.2971,33.3088,33.2971,33.303,25800.0
2006-07-25 13:50:00,56.72,56.74,56.7,56.72,28600.0,33.303,33.3147,33.2912,33.303,28600.0
2006-07-25 13:55:00,56.73,56.75,56.71,56.74,36700.0,33.3088,33.3206,33.2971,33.3147,36700.0
2006-07-25 14:00:00,56.74,56.77,56.69,56.69,47200.0,33.3147,33.3323,33.2854,33.2854,47200.0
2006-07-25 14:05:00,56.68,56.7,56.68,56.69,35200.0,33.2795,33.2912,33.2795,33.2854,35200.0
2006-07-25 14:10:00,56.7,56.75,56.65,56.67,41500.0,33.2912,33.3206,33.2619,33.2736,41500.0
2006-07-25 14:15:00,56.68,56.69,56.62,56.66,32200.0,33.2795,33.2854,33.2443,33.2677,32200.0
2006-07-25 14:20:00,56.66,56.7,56.59,56.7,33100.0,33.2677,33.2912,33.2266,33.2912,33100.0
2006-07-25 14:25:00,56.68,56.7,56.65,56.69,30700.0,33.2795,33.2912,33.2619,33.2854,30700.0
2006-07-25 14:30:00,56.69,56.78,56.69,56.78,90700.0,33.2854,33.3382,33.2854,33.3382,90700.0
2006-07-25 14:35:00,56.78,56.79,56.7,56.73,68100.0,33.3382,33.3441,33.2912,33.3088,68100.0
2006-07-25 14:40:00,56.73,56.76,56.68,56.75,39500.0,33.3088,33.3265,33.2795,33.3206,39500.0
2006-07-25 14:45:00,56.76,56.93,56.75,56.86,104900.0,33.3265,33.4263,33.3206,33.3852,104900.0
2006-07-25 14:50:00,56.86,56.93,56.86,56.92,49000.0,33.3852,33.4263,33.3852,33.4204,49000.0
2006-07-25 14:55:00,56.91,56.92,56.85,56.85,30100.0,33.4145,33.4204,33.3793,33.3793,30100.0
2006-07-25 15:00:00,56.85,57.0,56.84,56.99,123500.0,33.3793,33.4674,33.3734,33.4615,123500.0
2006-07-25 15:05:00,56.99,57.0,56.97,56.98,177300.0,33.4615,33.4674,33.4498,33.4556,177300.0
2006-07-25 15:10:00,56.98,57.05,56.96,57.05,332000.0,33.4556,33.4967,33.4439,33.4967,332000.0
2006-07-25 15:15:00,57.06,57.23,57.04,57.2,156900.0,33.5026,33.6024,33.4909,33.5848,156900.0
2006-07-25 15:20:00,57.2,57.25,57.15,57.15,109500.0,33.5848,33.6142,33.5554,33.5554,109500.0
2006-07-25 15:25:00,57.16,57.16,57.02,57.11,128200.0,33.5613,33.5613,33.4791,33.532,128200.0
2006-07-25 15:30:00,57.11,57.15,57.09,57.14,178800.0,33.532,33.5554,33.5202,33.5496,178800.0
2006-07-25 15:35:00,57.13,57.15,57.02,57.05,150900.0,33.5437,33.5554,33.4791,33.4967,150900.0
2006-07-25 15:40:00,57.05,57.05,56.98,56.99,139400.0,33.4967,33.4967,33.4556,33.4615,139400.0
2006-07-25 15:45:00,56.99,57.04,56.99,57.02,127600.0,33.4615,33.4909,33.4615,33.4791,127600.0
2006-07-25 15:50:00,57.01,57.03,56.92,56.94,159200.0,33.4732,33.485,33.4204,33.4321,159200.0
2006-07-25 15:55:00,56.94,56.97,56.88,56.88,233200.0,33.4321,33.4498,33.3969,33.3969,233200.0
2006-07-26 09:30:00,56.65,56.66,56.45,56.6,389600.0,33.2619,33.2677,33.1444,33.2325,389600.0
2006-07-26 09:35:00,56.65,56.72,56.57,56.66,62600.0,33.2619,33.303,33.2149,33.2677,62600.0
2006-07-26 09:40:00,56.65,56.74,56.62,56.7,55200.0,33.2619,33.3147,33.2443,33.2912,55200.0
2006-07-26 09:45:00,56.7,56.7,56.45,56.45,61400.0,33.2912,33.2912,33.1444,33.1444,61400.0
2006-07-26 09:50:00,56.44,56.47,56.31,56.44,124500.0,33.1386,33.1562,33.0622,33.1386,124500.0
2006-07-26 09:55:00,56.46,56.72,56.43,56.65,92600.0,33.1503,33.303,33.1327,33.2619,92600.0
2006-07-26 10:00:00,56.63,56.65,56.59,56.59,94500.0,33.2501,33.2619,33.2266,33.2266,94500.0
2006-07-26 10:05:00,56.6,56.6,56.51,56.53,134400.0,33.2325,33.2325,33.1797,33.1914,134400.0
2006-07-26 10:10:00,56.53,56.61,56.51,56.59,56000.0,33.1914,33.2384,33.1797,33.2266,56000.0
2006-07-26 10:15:00,56.6,56.61,56.5,56.5,66200.0,33.2325,33.2384,33.1738,33.1738,66200.0
2006-07-26 10:20:00,56.51,56.53,56.42,56.42,48600.0,33.1797,33.1914,33.1268,33.1268,48600.0
2006-07-26 10:25:00,56.42,56.43,56.4,56.41,79600.0,33.1268,33.1327,33.1151,33.121,79600.0
2006-07-26 10:30:00,56.41,56.51,56.38,56.51,120400.0,33.121,33.1797,33.1033,33.1797,120400.0
2006-07-26 10:35:00,56.52,56.55,56.5,56.53,86000.0,33.1855,33.2032,33.1738,33.1914,86000.0
2006-07-26 10:40:00,56.53,56.62,56.51,56.52,89300.0,33.1914,33.2443,33.1797,33.1855,89300.0
2006-07-26 10:45:00,56.54,56.54,56.38,56.41,94900.0,33.1973,33.1973,33.1033,33.121,94900.0
2006-07-26 10:50:00,56.4,56.44,56.4,56.4,62000.0,33.1151,33.1386,33.1151,33.1151,62000.0
2006-07-26 10:55:00,56.4,56.41,56.31,56.41,55100.0,33.1151,33.121,33.0622,33.121,55100.0
2006-07-26 11:00:00,56.41,56.45,56.4,56.44,50400.0,33.121,33.1444,33.1151,33.1386,50400.0
2006-07-26 11:05:00,56.45,56.55,56.43,56.47,63100.0,33.1444,33.2032,33.1327,33.1562,63100.0
2006-07-26 11:10:00,56.47,56.55,56.47,56.5,55100.0,33.1562,33.2032,33.1562,33.1738,55100.0
2006-07-26 11:15:00,56.5,56.57,56.5,56.52,52800.0,33.1738,33.2149,33.1738,33.1855,52800.0
2006-07-26 11:20:00,56.51,56.52,56.47,56.47,67200.0,33.1797,33.1855,33.1562,33.1562,67200.0
2006-07-26 11:25:00,56.47,56.47,56.43,56.43,54400.0,33.1562,33.1562,33.1327,33.1327,54400.0
2006-07-26 11:30:00,56.45,56.47,56.41,56.47,43500.0,33.1444,33.1562,33.121,33.1562,43500.0
2006-07-26 11:35:00,56.46,56.47,56.41,56.43,51100.0,33.1503,33.1562,33.121,33.1327,51100.0
2006-07-26 11:40:00,56.43,56.45,56.41,56.45,49600.0,33.1327,33.1444,33.121,33.1444,49600.0
2006-07-26 11:45:00,56.45,56.53,56.44,56.52,85800.0,33.1444,33.1914,33.1386,33.1855,85800.0
2006-07-26 11:50:00,56.5,56.54,56.48,56.51,72200.0,33.1738,33.1973,33.1621,33.1797,72200.0
2006-07-26 11:55:00,56.51,56.53,56.5,56.53,53000.0,33.1797,33.1914,33.1738,33.1914,53000.0
2006-07-26 12:00:00,56.52,56.61,56.52,56.61,41800.0,33.1855,33.2384,33.1855,33.2384,41800.0
2006-07-26 12:05:00,56.61,56.66,56.57,56.66,34800.0,33.2384,33.2677,33.2149,33.2677,34800.0
2006-07-26 12:10:00,56.65,56.66,56.56,56.65,97500.0,33.2619,33.2677,33.209,33.2619,97500.0
2006-07-26 12:15:00,56.64,56.67,56.6,56.6,50400.0,33.256,33.2736,33.2325,33.2325,50400.0
2006-07-26 12:20:00,56.6,56.6,56.54,56.55,40700.0,33.2325,33.2325,33.1973,33.2032,40700.0
2006-07-26 12:25:00,56.55,56.58,56.53,56.57,46800.0,33.2032,33.2208,33.1914,33.2149,46800.0
2006-07-26 12:30:00,56.58,56.62,56.56,56.62,92000.0,33.2208,33.2443,33.209,33.2443,92000.0
2006-07-26 12:35:00,56.61,56.62,56.53,56.59,63300.0,33.2384,33.2443,33.1914,33.2266,63300.0
2006-07-26 12:40:00,56.6,56.6,56.53,56.56,76400.0,33.2325,33.2325,33.1914,33.209,76400.0
2006-07-26 12:45:00,56.56,56.62,56.52,56.56,88100.0,33.209,33.2443,33.1855,33.209,88100.0
2006-07-26 12:50:00,56.57,56.62,56.53,56.53,37000.0,33.2149,33.2443,33.1914,33.1914,37000.0
2006-07-26 12:55:00,56.55,56.59,56.54,56.58,13700.0,33.2032,33.2266,33.1973,33.2208,13700.0
2006-07-26 13:00:00,56.58,56.59,56.56,56.56,20200.0,33.2208,33.2266,33.209,33.209,20200.0
2006-07-26 13:05:00,56.56,56.57,56.45,56.49,75200.0,33.209,33.2149,33.1444,33.1679,75200.0
2006-07-26 13:10:00,56.49,56.53,56.48,56.5,38300.0,33.1679,33.1914,33.1621,33.1738,38300.0
2006-07-26 13:15:00,56.5,56.53,56.46,56.5,128900.0,33.1738,33.1914,33.1503,33.1738,128900.0
2006-07-26 13:20:00,56.5,56.55,56.5,56.53,35500.0,33.1738,33.2032,33.1738,33.1914,35500.0
2006-07-26 13:25:00,56.54,56.54,56.49,56.5,57200.0,33.1973,33.1973,33.1679,33.1738,57200.0
2006-07-26 13:30:00,56.49,56.51,56.48,56.5,92300.0,33.1679,33.1797,33.1621,33.1738,92300.0
2006-07-26 13:35:00,56.49,56.52,56.49,56.52,27300.0,33.1679,33.1855,33.1679,33.1855,27300.0
2006-07-26 13:40:00,56.52,56.53,56.52,56.53,86100.0,33.1855,33.1914,33.1855,33.1914,86100.0
2006-07-26 13:45:00,56.53,56.61,56.51,56.58,103700.0,33.1914,33.2384,33.1797,33.2208,103700.0
2006-07-26 13:50:00,56.58,56.62,56.54,56.54,80400.0,33.2208,33.2443,33.1973,33.1973,80400.0
2006-07-26 13:55:00,56.53,56.55,56.51,56.55,82000.0,33.1914,33.2032,33.1797,33.2032,82000.0
2006-07-26 14:00:00,56.54,56.55,56.41,56.46,134700.0,33.1973,33.2032,33.121,33.1503,134700.0
2006-07-26 14:05:00,56.47,56.47,56.4,56.44,68100.0,33.1562,33.1562,33.1151,33.1386,68100.0
2006-07-26 14:10:00,56.46,56.53,56.44,56.52,52400.0,33.1503,33.1914,33.1386,33.1855,52400.0
2006-07-26 14:15:00,56.52,56.59,56.5,56.52,60800.0,33.1855,33.2266,33.1738,33.1855,60800.0
2006-07-26 14:20:00,56.51,56.59,56.5,56.5,66800.0,33.1797,33.2266,33.1738,33.1738,66800.0
2006-07-26 14:25:00,56.49,56.53,56.45,56.52,53900.0,33.1679,33.1914,33.1444,33.1855,53900.0
2006-07-26 14:30:00,56.52,56.6,56.49,56.6,85600.0,33.1855,33.2325,33.1679,33.2325,85600.0
2006-07-26 14:35:00,56.6,56.68,56.59,56.65,72800.0,33.2325,33.2795,33.2266,33.2619,72800.0
2006-07-26 14:40:00,56.66,56.68,56.6,56.62,66300.0,33.2677,33.2795,33.2325,33.2443,66300.0
2006-07-26 14:45:00,56.63,56.65,56.5,56.57,64500.0,33.2501,33.2619,33.1738,33.2149,64500.0
2006-07-26 14:50:00,56.57,56.6,56.54,56.58,72700.0,33.2149,33.2325,33.1973,33.2208,72700.0
2006-07-26 14:55:00,56.58,56.62,56.56,56.58,84900.0,33.2208,33.2443,33.209,33.2208,84900.0
2006-07-26 15:00:00,56.57,56.61,56.57,56.59,43300.0,33.2149,33.2384,33.2149,33.2266,43300.0
2006-07-26 15:05:00,56.59,56.61,56.56,56.59,131600.0,33.2266,33.2384,33.209,33.2266,131600.0
2006-07-26 15:10:00,56.59,56.6,56.52,56.56,98300.0,33.2266,33.2325,33.1855,33.209,98300.0
2006-07-26 15:15:00,56.56,56.6,56.55,56.6,85800.0,33.209,33.2325,33.2032,33.2325,85800.0
2006-07-26 15:20:00,56.6,56.63,56.59,56.6,151100.0,33.2325,33.2501,33.2266,33.2325,151100.0
2006-07-26 15:25:00,56.59,56.63,56.59,56.62,60400.0,33.2266,33.2501,33.2266,33.2443,60400.0
2006-07-26 15:30:00,56.62,56.65,56.59,56.64,187700.0,33.2443,33.2619,33.2266,33.256,187700.0
2006-07-26 15:35:00,56.63,56.73,56.62,56.73,103600.0,33.2501,33.3088,33.2443,33.3088,103600.0
2006-07-26 15:40:00,56.72,56.73,56.65,56.71,229500.0,33.303,33.3088,33.2619,33.2971,229500.0
2006-07-26 15:45:00,56.69,56.77,56.69,56.75,126200.0,33.2854,33.3323,33.2854,33.3206,126200.0
2006-07-26 15:50:00,56.75,56.75,56.67,56.68,154100.0,33.3206,33.3206,33.2736,33.2795,154100.0
2006-07-26 15:55:00,56.68,56.7,56.66,56.69,172600.0,33.2795,33.2912,33.2677,33.2854,172600.0
2006-07-27 09:30:00,56.85,56.99,56.73,56.89,152000.0,33.3793,33.4615,33.3088,33.4028,152000.0
2006-07-27 09:35:00,56.89,56.91,56.78,56.85,42500.0,33.4028,33.4145,33.3382,33.3793,42500.0
2006-07-27 09:40:00,56.85,56.94,56.83,56.88,62800.0,33.3793,33.4321,33.3676,33.3969,62800.0
2006-07-27 09:45:00,56.89,56.91,56.8,56.83,104500.0,33.4028,33.4145,33.3499,33.3676,104500.0
2006-07-27 09:50:00,56.83,56.96,56.81,56.84,151700.0,33.3676,33.4439,33.3558,33.3734,151700.0
2006-07-27 09:55:00,56.83,56.85,56.73,56.73,80500.0,33.3676,33.3793,33.3088,33.3088,80500.0
2006-07-27 10:00:00,56.75,56.76,56.67,56.75,84500.0,33.3206,33.3265,33.2736,33.3206,84500.0
2006-07-27 10:05:00,56.76,56.81,56.67,56.67,60500.0,33.3265,33.3558,33.2736,33.2736,60500.0
2006-07-27 10:10:00,56.67,56.74,56.62,56.7,41500.0,33.2736,33.3147,33.2443,33.2912,41500.0
2006-07-27 10:15:00,56.7,56.7,56.65,56.65,28600.0,33.2912,33.2912,33.2619,33.2619,28600.0
2006-07-27 10:20:00,56.66,56.66,56.56,56.56,43100.0,33.2677,33.2677,33.209,33.209,43100.0
2006-07-27 10:25:00,56.56,56.57,56.4,56.43,58500.0,33.209,33.2149,33.1151,33.1327,58500.0
2006-07-27 10:30:00,56.43,56.55,56.42,56.49,47600.0,33.1327,33.2032,33.1268,33.1679,47600.0
2006-07-27 10:35:00,56.49,56.5,56.42,56.47,69200.0,33.1679,33.1738,33.1268,33.1562,69200.0
2006-07-27 10:40:00,56.5,56.53,56.41,56.41,107000.0,33.1738,33.1914,33.121,33.121,107000.0
2006-07-27 10:45:00,56.41,56.48,56.41,56.47,72700.0,33.121,33.1621,33.121,33.1562,72700.0
2006-07-27 10:50:00,56.47,56.55,56.44,56.51,109600.0,33.1562,33.2032,33.1386,33.1797,109600.0
2006-07-27 10:55:00,56.51,56.58,56.5,56.55,99600.0,33.1797,33.2208,33.1738,33.2032,99600.0
2006-07-27 11:00:00,56.53,56.62,56.53,56.56,107100.0,33.1914,33.2443,33.1914,33.209,107100.0
2006-07-27 11:05:00,56.58,56.71,56.54,56.64,151400.0,33.2208,33.2971,33.1973,33.256,151400.0
2006-07-27 11:10:00,56.64,56.71,56.63,56.69,93200.0,33.256,33.2971,33.2501,33.2854,93200.0
2006-07-27 11:15:00,56.68,56.71,56.6,56.6,81200.0,33.2795,33.2971,33.2325,33.2325,81200.0
2006-07-27 11:20:00,56.6,56.66,56.6,56.65,55800.0,33.2325,33.2677,33.2325,33.2619,55800.0
2006-07-27 11:25:00,56.63,56.7,56.63,56.65,32100.0,33.2501,33.2912,33.2501,33.2619,32100.0
2006-07-27 11:30:00,56.64,56.67,56.54,56.55,89100.0,33.256,33.2736,33.1973,33.2032,89100.0
2006-07-27 11:35:00,56.55,56.57,56.53,56.56,92400.0,33.2032,33.2149,33.1914,33.209,92400.0
2006-07-27 11:40:00,56.56,56.58,56.54,56.54,103800.0,33.209,33.2208,33.1973,33.1973,103800.0
2006-07-27 11:45:00,56.53,56.56,56.5,56.5,36200.0,33.1914,33.209,33.1738,33.1738,36200.0
2006-07-27 11:50:00,56.51,56.51,56.44,56.48,45900.0,33.1797,33.1797,33.1386,33.1621,45900.0
2006-07-27 11:55:00,56.48,56.5,56.47,56.49,23100.0,33.1621,33.1738,33.1562,33.1679,23100.0
2006-07-27 12:00:00,56.5,56.55,56.47,56.54,51500.0,33.1738,33.2032,33.1562,33.1973,51500.0
2006-07-27 12:05:00,56.54,56.59,56.53,56.59,58800.0,33.1973,33.2266,33.1914,33.2266,58800.0
2006-07-27 12:10:00,56.59,56.63,56.58,56.59,71800.0,33.2266,33.2501,33.2208,33.2266,71800.0
2006-07-27 12:15:00,56.58,56.62,56.58,56.6,35300.0,33.2208,33.2443,33.2208,33.2325,35300.0
2006-07-27 12:20:00,56.6,56.62,56.59,56.62,43100.0,33.2325,33.2443,33.2266,33.2443,43100.0
2006-07-27 12:25:00,56.6,56.64,56.55,56.56,36400.0,33.2325,33.256,33.2032,33.209,36400.0
2006-07-27 12:30:00,56.55,56.59,56.54,56.57,40200.0,33.2032,33.2266,33.1973,33.2149,40200.0
2006-07-27 12:35:00,56.57,56.58,56.54,56.54,26900.0,33.2149,33.2208,33.1973,33.1973,26900.0
2006-07-27 12:40:00,56.53,56.54,56.43,56.44,36800.0,33.1914,33.1973,33.1327,33.1386,36800.0
2006-07-27 12:45:00,56.44,56.45,56.42,56.43,30400.0,33.1386,33.1444,33.1268,33.1327,30400.0
2006-07-27 12:50:00,56.43,56.47,56.4,56.41,58600.0,33.1327,33.1562,33.1151,33.121,58600.0
2006-07-27 12:55:00,56.42,56.46,56.42,56.44,26400.0,33.1268,33.1503,33.1268,33.1386,26400.0
2006-07-27 13:00:00,56.44,56.46,56.43,56.45,25100.0,33.1386,33.1503,33.1327,33.1444,25100.0
2006-07-27 13:05:00,56.44,56.53,56.43,56.51,25600.0,33.1386,33.1914,33.1327,33.1797,25600.0
2006-07-27 13:10:00,56.52,56.52,56.46,56.49,46600.0,33.1855,33.1855,33.1503,33.1679,46600.0
2006-07-27 13:15:00,56.49,56.55,56.45,56.49,44200.0,33.1679,33.2032,33.1444,33.1679,44200.0
2006-07-27 13:20:00,56.49,56.54,56.49,56.5,33600.0,33.1679,33.1973,33.1679,33.1738,33600.0
2006-07-27 13:25:00,56.51,56.56,56.49,56.55,51300.0,33.1797,33.209,33.1679,33.2032,51300.0
2006-07-27 13:30:00,56.55,56.55,56.41,56.42,83700.0,33.2032,33.2032,33.121,33.1268,83700.0
2006-07-27 13:35:00,56.42,56.47,56.4,56.44,59300.0,33.1268,33.1562,33.1151,33.1386,59300.0
2006-07-27 13:40:00,56.44,56.51,56.44,56.51,41000.0,33.1386,33.1797,33.1386,33.1797,41000.0
2006-07-27 13:45:00,56.51,56.53,56.48,56.5,48900.0,33.1797,33.1914,33.1621,33.1738,48900.0
2006-07-27 13:50:00,56.5,56.52,56.48,56.52,44200.0,33.1738,33.1855,33.1621,33.1855,44200.0
2006-07-27 13:55:00,56.52,56.53,56.48,56.49,64600.0,33.1855,33.1914,33.1621,33.1679,64600.0
2006-07-27 14:00:00,56.49,56.5,56.45,56.47,41600.0,33.1679,33.1738,33.1444,33.1562,41600.0
2006-07-27 14:05:00,56.47,56.54,56.45,56.49,60000.0,33.1562,33.1973,33.1444,33.1679,60000.0
2006-07-27 14:10:00,56.5,56.51,56.46,56.5,39200.0,33.1738,33.1797,33.1503,33.1738,39200.0
2006-07-27 14:15:00,56.49,56.54,56.48,56.54,53100.0,33.1679,33.1973,33.1621,33.1973,53100.0
2006-07-27 14:20:00,56.54,56.55,56.48,56.5,57000.0,33.1973,33.2032,33.1621,33.1738,57000.0
2006-07-27 14:25:00,56.51,56.53,56.47,56.5,56900.0,33.1797,33.1914,33.1562,33.1738,56900.0
2006-07-27 14:30:00,56.49,56.52,56.48,56.49,52500.0,33.1679,33.1855,33.1621,33.1679,52500.0
2006-07-27 14:35:00,56.5,56.52,56.45,56.51,66100.0,33.1738,33.1855,33.1444,33.1797,66100.0
2006-07-27 14:40:00,56.51,56.52,56.49,56.5,34900.0,33.1797,33.1855,33.1679,33.1738,34900.0
2006-07-27 14:45:00,56.49,56.51,56.45,56.51,45200.0,33.1679,33.1797,33.1444,33.1797,45200.0
2006-07-27 14:50:00,56.5,56.53,56.49,56.5,34200.0,33.1738,33.1914,33.1679,33.1738,34200.0
2006-07-27 14:55:00,56.5,56.53,56.46,56.5,56700.0,33.1738,33.1914,33.1503,33.1738,56700.0
2006-07-27 15:00:00,56.51,56.56,56.47,56.5,109500.0,33.1797,33.209,33.1562,33.1738,109500.0
2006-07-27 15:05:00,56.5,56.53,56.46,56.47,80300.0,33.1738,33.1914,33.1503,33.1562,80300.0
2006-07-27 15:10:00,56.46,56.46,56.42,56.44,101500.0,33.1503,33.1503,33.1268,33.1386,101500.0
2006-07-27 15:15:00,56.43,56.45,56.41,56.44,61200.0,33.1327,33.1444,33.121,33.1386,61200.0
2006-07-27 15:20:00,56.43,56.44,56.41,56.41,47000.0,33.1327,33.1386,33.121,33.121,47000.0
2006-07-27 15:25:00,56.43,56.46,56.41,56.42,87500.0,33.1327,33.1503,33.121,33.1268,87500.0
2006-07-27 15:30:00,56.42,56.49,56.41,56.49,80800.0,33.1268,33.1679,33.121,33.1679,80800.0
2006-07-27 15:35:00,56.49,56.53,56.48,56.5,76000.0,33.1679,33.1914,33.1621,33.1738,76000.0
2006-07-27 15:40:00,56.49,56.51,56.47,56.48,104000.0,33.1679,33.1797,33.1562,33.1621,104000.0
2006-07-27 15:45:00,56.48,56.49,56.45,56.47,71300.0,33.1621,33.1679,33.1444,33.1562,71300.0
2006-07-27 15:50:00,56.48,56.5,56.47,56.5,89000.0,33.1621,33.1738,33.1562,33.1738,89000.0
2006-07-27 15:55:00,56.5,56.53,56.44,56.45,132400.0,33.1738,33.1914,33.1386,33.1444,132400.0
2006-07-28 09:30:00,56.87,57.0,56.84,56.91,270800.0,33.391,33.4674,33.3734,33.4145,270800.0
2006-07-28 09:35:00,56.93,56.93,56.83,56.89,69500.0,33.4263,33.4263,33.3676,33.4028,69500.0
2006-07-28 09:40:00,56.87,56.89,56.68,56.7,81100.0,33.391,33.4028,33.2795,33.2912,81100.0
2006-07-28 09:45:00,56.7,56.84,56.7,56.78,67800.0,33.2912,33.3734,33.2912,33.3382,67800.0
2006-07-28 09:50:00,56.78,56.85,56.66,56.82,106400.0,33.3382,33.3793,33.2677,33.3617,106400.0
2006-07-28 09:55:00,56.81,56.84,56.74,56.75,49200.0,33.3558,33.3734,33.3147,33.3206,49200.0
2006-07-28 10:00:00,56.75,56.84,56.75,56.8,49900.0,33.3206,33.3734,33.3206,33.3499,49900.0
2006-07-28 10:05:00,56.8,56.84,56.76,56.79,48900.0,33.3499,33.3734,33.3265,33.3441,48900.0
2006-07-28 10:10:00,56.78,56.8,56.71,56.76,56000.0,33.3382,33.3499,33.2971,33.3265,56000.0
2006-07-28 10:15:00,56.76,56.81,56.66,56.77,57500.0,33.3265,33.3558,33.2677,33.3323,57500.0
2006-07-28 10:20:00,56.77,56.78,56.71,56.74,54400.0,33.3323,33.3382,33.2971,33.3147,54400.0
2006-07-28 10:25:00,56.75,56.77,56.72,56.72,38400.0,33.3206,33.3323,33.303,33.303,38400.0
2006-07-28 10:30:00,56.72,56.77,56.71,56.76,67300.0,33.303,33.3323,33.2971,33.3265,67300.0
2006-07-28 10:35:00,56.76,56.83,56.76,56.82,52000.0,33.3265,33.3676,33.3265,33.3617,52000.0
2006-07-28 10:40:00,56.81,56.89,56.78,56.89,57600.0,33.3558,33.4028,33.3382,33.4028,57600.0
2006-07-28 10:45:00,56.88,56.95,56.83,56.94,92500.0,33.3969,33.438,33.3676,33.4321,92500.0
2006-07-28 10:50:00,56.94,56.98,56.92,56.95,87700.0,33.4321,33.4556,33.4204,33.438,87700.0
2006-07-28 10:55:00,56.96,56.96,56.88,56.95,75400.0,33.4439,33.4439,33.3969,33.438,75400.0
2006-07-28 11:00:00,56.97,57.06,56.96,57.0,141900.0,33.4498,33.5026,33.4439,33.4674,141900.0
2006-07-28 11:05:00,57.0,57.07,56.99,57.01,92400.0,33.4674,33.5085,33.4615,33.4732,92400.0
2006-07-28 11:10:00,57.0,57.02,56.98,57.0,44600.0,33.4674,33.4791,33.4556,33.4674,44600.0
2006-07-28 11:15:00,57.0,57.05,56.97,56.98,74900.0,33.4674,33.4967,33.4498,33.4556,74900.0
2006-07-28 11:20:00,56.99,57.02,56.96,57.0,60800.0,33.4615,33.4791,33.4439,33.4674,60800.0
2006-07-28 11:25:00,56.98,57.05,56.97,57.02,51500.0,33.4556,33.4967,33.4498,33.4791,51500.0
2006-07-28 11:30:00,57.05,57.05,56.98,57.0,85000.0,33.4967,33.4967,33.4556,33.4674,85000.0
2006-07-28 11:35:00,57.0,57.01,56.99,56.99,22700.0,33.4674,33.4732,33.4615,33.4615,22700.0
2006-07-28 11:40:00,56.98,57.02,56.95,57.01,56400.0,33.4556,33.4791,33.438,33.4732,56400.0
2006-07-28 11:45:00,57.02,57.05,56.99,57.03,48300.0,33.4791,33.4967,33.4615,33.485,48300.0
2006-07-28 11:50:00,57.02,57.12,57.02,57.12,46800.0,33.4791,33.5378,33.4791,33.5378,46800.0
2006-07-28 11:55:00,57.12,57.17,57.1,57.17,38500.0,33.5378,33.5672,33.5261,33.5672,38500.0
2006-07-28 12:00:00,57.17,57.18,57.12,57.14,36900.0,33.5672,33.5731,33.5378,33.5496,36900.0
2006-07-28 12:05:00,57.13,57.18,57.12,57.18,31600.0,33.5437,33.5731,33.5378,33.5731,31600.0
2006-07-28 12:10:00,57.18,57.21,57.18,57.21,48800.0,33.5731,33.5907,33.5731,33.5907,48800.0
2006-07-28 12:15:00,57.21,57.23,57.16,57.17,36000.0,33.5907,33.6024,33.5613,33.5672,36000.0
2006-07-28 12:20:00,57.17,57.19,57.08,57.1,30300.0,33.5672,33.5789,33.5143,33.5261,30300.0
2006-07-28 12:25:00,57.09,57.12,57.05,57.09,28800.0,33.5202,33.5378,33.4967,33.5202,28800.0
2006-07-28 12:30:00,57.09,57.16,57.09,57.16,12200.0,33.5202,33.5613,33.5202,33.5613,12200.0
2006-07-28 12:35:00,57.14,57.19,57.12,57.18,31900.0,33.5496,33.5789,33.5378,33.5731,31900.0
2006-07-28 12:40:00,57.18,57.22,57.1,57.1,39900.0,33.5731,33.5965,33.5261,33.5261,39900.0
2006-07-28 12:45:00,57.12,57.12,57.04,57.08,51600.0,33.5378,33.5378,33.4909,33.5143,51600.0
2006-07-28 12:50:00,57.08,57.14,57.06,57.12,25000.0,33.5143,33.5496,33.5026,33.5378,25000.0
2006-07-28 12:55:00,57.12,57.19,57.12,57.18,20400.0,33.5378,33.5789,33.5378,33.5731,20400.0
2006-07-28 13:00:00,57.19,57.2,57.1,57.11,24400.0,33.5789,33.5848,33.5261,33.532,24400.0
2006-07-28 13:05:00,57.12,57.12,57.06,57.12,20900.0,33.5378,33.5378,33.5026,33.5378,20900.0
2006-07-28 13:10:00,57.11,57.11,56.96,57.0,43500.0,33.532,33.532,33.4439,33.4674,43500.0
2006-07-28 13:15:00,56.98,57.0,56.95,57.0,27400.0,33.4556,33.4674,33.438,33.4674,27400.0
2006-07-28 13:20:00,57.0,57.02,56.98,57.0,39500.0,33.4674,33.4791,33.4556,33.4674,39500.0
2006-07-28 13:25:00,56.99,57.04,56.95,57.02,67900.0,33.4615,33.4909,33.438,33.4791,67900.0
2006-07-28 13:30:00,57.02,57.02,56.97,56.98,47800.0,33.4791,33.4791,33.4498,33.4556,47800.0
2006-07-28 13:35:00,56.97,56.99,56.96,56.96,24600.0,33.4498,33.4615,33.4439,33.4439,24600.0
2006-07-28 13:40:00,56.96,56.96,56.87,56.89,65800.0,33.4439,33.4439,33.391,33.4028,65800.0
2006-07-28 13:45:00,56.89,56.94,56.83,56.88,47300.0,33.4028,33.4321,33.3676,33.3969,47300.0
2006-07-28 13:50:00,56.86,56.94,56.85,56.9,31600.0,33.3852,33.4321,33.3793,33.4087,31600.0
2006-07-28 13:55:00,56.89,56.9,56.85,56.87,23800.0,33.4028,33.4087,33.3793,33.391,23800.0
2006-07-28 14:00:00,56.88,56.96,56.87,56.91,50200.0,33.3969,33.4439,33.391,33.4145,50200.0
2006-07-28 14:05:00,56.91,56.92,56.89,56.9,28500.0,33.4145,33.4204,33.4028,33.4087,28500.0
2006-07-28 14:10:00,56.91,56.92,56.89,56.92,39900.0,33.4145,33.4204,33.4028,33.4204,39900.0
2006-07-28 14:15:00,56.92,56.92,56.87,56.88,41900.0,33.4204,33.4204,33.391,33.3969,41900.0
2006-07-28 14:20:00,56.87,56.92,56.87,56.89,35300.0,33.391,33.4204,33.391,33.4028,35300.0
2006-07-28 14:25:00,56.89,56.91,56.84,56.9,32000.0,33.4028,33.4145,33.3734,33.4087,32000.0
2006-07-28 14:30:00,56.89,56.91,56.83,56.9,46500.0,33.4028,33.4145,33.3676,33.4087,46500.0
2006-07-28 14:35:00,56.9,56.9,56.87,56.88,25300.0,33.4087,33.4087,33.391,33.3969,25300.0
2006-07-28 14:40:00,56.88,56.91,56.85,56.9,27400.0,33.3969,33.4145,33.3793,33.4087,27400.0
2006-07-28 14:45:00,56.88,56.9,56.81,56.81,31700.0,33.3969,33.4087,33.3558,33.3558,31700.0
2006-07-28 14:50:00,56.81,56.84,56.79,56.79,53800.0,33.3558,33.3734,33.3441,33.3441,53800.0
2006-07-28 14:55:00,56.79,56.8,56.72,56.79,105400.0,33.3441,33.3499,33.303,33.3441,105400.0
2006-07-28 15:00:00,56.78,56.86,56.75,56.8,56700.0,33.3382,33.3852,33.3206,33.3499,56700.0
2006-07-28 15:05:00,56.8,56.83,56.75,56.82,41300.0,33.3499,33.3676,33.3206,33.3617,41300.0
2006-07-28 15:10:00,56.82,56.85,56.8,56.84,25300.0,33.3617,33.3793,33.3499,33.3734,25300.0
2006-07-28 15:15:00,56.83,56.88,56.82,56.85,62400.0,33.3676,33.3969,33.3617,33.3793,62400.0
2006-07-28 15:20:00,56.85,56.88,56.82,56.84,32800.0,33.3793,33.3969,33.3617,33.3734,32800.0
2006-07-28 15:25:00,56.85,56.86,56.78,56.84,37100.0,33.3793,33.3852,33.3382,33.3734,37100.0
2006-07-28 15:30:00,56.85,56.9,56.82,56.88,36700.0,33.3793,33.4087,33.3617,33.3969,36700.0
2006-07-28 15:35:00,56.86,56.89,56.83,56.86,39500.0,33.3852,33.4028,33.3676,33.3852,39500.0
2006-07-28 15:40:00,56.86,56.94,56.86,56.89,100300.0,33.3852,33.4321,33.3852,33.4028,100300.0
2006-07-28 15:45:00,56.89,56.95,56.86,56.87,74100.0,33.4028,33.438,33.3852,33.391,74100.0
2006-07-28 15:50:00,56.88,56.88,56.75,56.76,115500.0,33.3969,33.3969,33.3206,33.3265,115500.0
2006-07-28 15:55:00,56.75,56.77,56.72,56.75,230300.0,33.3206,33.3323,33.303,33.3206,230300.0
2006-07-31 09:30:00,56.41,56.47,56.32,56.33,255300.0,33.121,33.1562,33.0681,33.074,255300.0
2006-07-31 09:35:00,56.33,56.49,56.33,56.45,114800.0,33.074,33.1679,33.074,33.1444,114800.0
2006-07-31 09:40:00,56.45,56.46,56.25,56.34,150900.0,33.1444,33.1503,33.027,33.0799,150900.0
2006-07-31 09:45:00,56.33,56.45,56.3,56.37,117500.0,33.074,33.1444,33.0564,33.0975,117500.0
2006-07-31 09:50:00,56.38,56.43,56.37,56.42,115100.0,33.1033,33.1327,33.0975,33.1268,115100.0
2006-07-31 09:55:00,56.42,56.49,56.35,56.48,79600.0,33.1268,33.1679,33.0857,33.1621,79600.0
2006-07-31 10:00:00,56.49,56.54,56.45,56.52,64500.0,33.1679,33.1973,33.1444,33.1855,64500.0
2006-07-31 10:05:00,56.51,56.63,56.51,56.58,87200.0,33.1797,33.2501,33.1797,33.2208,87200.0
2006-07-31 10:10:00,56.59,56.61,56.49,56.53,59100.0,33.2266,33.2384,33.1679,33.1914,59100.0
2006-07-31 10:15:00,56.53,56.59,56.53,56.57,89200.0,33.1914,33.2266,33.1914,33.2149,89200.0
2006-07-31 10:20:00,56.58,56.58,56.53,56.53,73000.0,33.2208,33.2208,33.1914,33.1914,73000.0
2006-07-31 10:25:00,56.53,56.54,56.49,56.51,150100.0,33.1914,33.1973,33.1679,33.1797,150100.0
2006-07-31 10:30:00,56.5,56.51,56.42,56.43,56500.0,33.1738,33.1797,33.1268,33.1327,56500.0
2006-07-31 10:35:00,56.42,56.43,56.31,56.38,194000.0,33.1268,33.1327,33.0622,33.1033,194000.0
2006-07-31 10:40:00,56.36,56.45,56.34,56.36,85900.0,33.0916,33.1444,33.0799,33.0916,85900.0
2006-07-31 10:45:00,56.36,56.43,56.3,56.3,92100.0,33.0916,33.1327,33.0564,33.0564,92100.0
2006-07-31 10:50:00,56.3,56.31,56.25,56.28,86700.0,33.0564,33.0622,33.027,33.0446,86700.0
2006-07-31 10:55:00,56.28,56.34,56.25,56.28,89500.0,33.0446,33.0799,33.027,33.0446,89500.0
2006-07-31 11:00:00,56.27,56.32,56.26,56.26,44100.0,33.0388,33.0681,33.0329,33.0329,44100.0
2006-07-31 11:05:00,56.26,56.42,56.25,56.42,84200.0,33.0329,33.1268,33.027,33.1268,84200.0
2006-07-31 11:10:00,56.41,56.46,56.39,56.46,71700.0,33.121,33.1503,33.1092,33.1503,71700.0
2006-07-31 11:15:00,56.47,56.54,56.46,56.52,87800.0,33.1562,33.1973,33.1503,33.1855,87800.0
2006-07-31 11:20:00,56.51,56.52,56.48,56.52,63700.0,33.1797,33.1855,33.1621,33.1855,63700.0
2006-07-31 11:25:00,56.52,56.56,56.48,56.55,82400.0,33.1855,33.209,33.1621,33.2032,82400.0
2006-07-31 11:30:00,56.57,56.66,56.56,56.64,87100.0,33.2149,33.2677,33.209,33.256,87100.0
2006-07-31 11:35:00,56.65,56.65,56.52,56.56,93000.0,33.2619,33.2619,33.1855,33.209,93000.0
2006-07-31 11:40:00,56.55,56.56,56.49,56.51,69500.0,33.2032,33.209,33.1679,33.1797,69500.0
2006-07-31 11:45:00,56.5,56.66,56.47,56.58,60400.0,33.1738,33.2677,33.1562,33.2208,60400.0
2006-07-31 11:50:00,56.58,56.62,56.57,56.61,21800.0,33.2208,33.2443,33.2149,33.2384,21800.0
2006-07-31 11:55:00,56.62,56.62,56.51,56.53,46100.0,33.2443,33.2443,33.1797,33.1914,46100.0
2006-07-31 12:00:00,56.51,56.54,56.44,56.45,71700.0,33.1797,33.1973,33.1386,33.1444,71700.0
2006-07-31 12:05:00,56.45,56.53,56.45,56.48,23400.0,33.1444,33.1914,33.1444,33.1621,23400.0
2006-07-31 12:10:00,56.48,56.49,56.42,56.42,30100.0,33.1621,33.1679,33.1268,33.1268,30100.0
2006-07-31 12:15:00,56.42,56.48,56.41,56.46,41100.0,33.1268,33.1621,33.121,33.1503,41100.0
2006-07-31 12:20:00,56.47,56.5,56.46,56.48,43600.0,33.1562,33.1738,33.1503,33.1621,43600.0
2006-07-31 12:25:00,56.48,56.53,56.48,56.5,23500.0,33.1621,33.1914,33.1621,33.1738,23500.0
2006-07-31 12:30:00,56.51,56.51,56.39,56.39,31500.0,33.1797,33.1797,33.1092,33.1092,31500.0
2006-07-31 12:35:00,56.39,56.39,56.32,56.34,23000.0,33.1092,33.1092,33.0681,33.0799,23000.0
2006-07-31 12:40:00,56.32,56.34,56.27,56.34,57900.0,33.0681,33.0799,33.0388,33.0799,57900.0
2006-07-31 12:45:00,56.34,56.41,56.32,56.37,64300.0,33.0799,33.121,33.0681,33.0975,64300.0
2006-07-31 12:50:00,56.38,56.41,56.3,56.34,51200.0,33.1033,33.121,33.0564,33.0799,51200.0
2006-07-31 12:55:00,56.36,56.38,56.27,56.27,27800.0,33.0916,33.1033,33.0388,33.0388,27800.0
2006-07-31 13:00:00,56.27,56.33,56.27,56.3,54300.0,33.0388,33.074,33.0388,33.0564,54300.0
2006-07-31 13:05:00,56.29,56.3,56.26,56.27,87800.0,33.0505,33.0564,33.0329,33.0388,87800.0
2006-07-31 13:10:00,56.27,56.27,56.26,56.26,41300.0,33.0388,33.0388,33.0329,33.0329,41300.0
2006-07-31 13:15:00,56.26,56.32,56.24,56.25,76200.0,33.0329,33.0681,33.0211,33.027,76200.0
2006-07-31 13:20:00,56.25,56.28,56.24,56.27,117600.0,33.027,33.0446,33.0211,33.0388,117600.0
2006-07-31 13:25:00,56.27,56.28,56.25,56.26,31700.0,33.0388,33.0446,33.027,33.0329,31700.0
2006-07-31 13:30:00,56.26,56.33,56.24,56.32,74200.0,33.0329,33.074,33.0211,33.0681,74200.0
2006-07-31 13:35:00,56.32,56.38,56.3,56.32,77100.0,33.0681,33.1033,33.0564,33.0681,77100.0
2006-07-31 13:40:00,56.32,56.38,56.3,56.31,80600.0,33.0681,33.1033,33.0564,33.0622,80600.0
2006-07-31 13:45:00,56.31,56.34,56.29,56.3,89100.0,33.0622,33.0799,33.0505,33.0564,89100.0
2006-07-31 13:50:00,56.31,56.32,56.28,56.29,44800.0,33.0622,33.0681,33.0446,33.0505,44800.0
2006-07-31 13:55:00,56.3,56.3,56.25,56.26,60000.0,33.0564,33.0564,33.027,33.0329,60000.0
2006-07-31 14:00:00,56.26,56.29,56.24,56.24,55000.0,33.0329,33.0505,33.0211,33.0211,55000.0
2006-07-31 14:05:00,56.24,56.27,56.21,56.23,51000.0,33.0211,33.0388,33.0035,33.0153,51000.0
2006-07-31 14:10:00,56.22,56.24,56.18,56.19,142900.0,33.0094,33.0211,32.9859,32.9918,142900.0
2006-07-31 14:15:00,56.2,56.26,56.19,56.23,87400.0,32.9977,33.0329,32.9918,33.0153,87400.0
2006-07-31 14:20:00,56.24,56.29,56.22,56.29,43600.0,33.0211,33.0505,33.0094,33.0505,43600.0
2006-07-31 14:25:00,56.29,56.33,56.28,56.32,136900.0,33.0505,33.074,33.0446,33.0681,136900.0
2006-07-31 14:30:00,56.32,56.35,56.27,56.28,80700.0,33.0681,33.0857,33.0388,33.0446,80700.0
2006-07-31 14:35:00,56.27,56.27,56.2,56.25,81900.0,33.0388,33.0388,32.9977,33.027,81900.0
2006-07-31 14:40:00,56.24,56.24,56.18,56.21,63000.0,33.0211,33.0211,32.9859,33.0035,63000.0
2006-07-31 14:45:00,56.2,56.24,56.19,56.21,49200.0,32.9977,33.0211,32.9918,33.0035,49200.0
2006-07-31 14:50:00,56.2,56.24,56.17,56.17,51100.0,32.9977,33.0211,32.98,32.98,51100.0
2006-07-31 14:55:00,56.16,56.22,56.16,56.21,83900.0,32.9742,33.0094,32.9742,33.0035,83900.0
2006-07-31 15:00:00,56.2,56.24,56.17,56.2,75800.0,32.9977,33.0211,32.98,32.9977,75800.0
2006-07-31 15:05:00,56.19,56.2,56.1,56.11,97000.0,32.9918,32.9977,32.9389,32.9448,97000.0
2006-07-31 15:10:00,56.11,56.11,56.07,56.08,114100.0,32.9448,32.9448,32.9213,32.9272,114100.0
2006-07-31 15:15:00,56.09,56.21,56.08,56.2,57100.0,32.9331,33.0035,32.9272,32.9977,57100.0
2006-07-31 15:20:00,56.21,56.26,56.11,56.12,133100.0,33.0035,33.0329,32.9448,32.9507,133100.0
2006-07-31 15:25:00,56.13,56.17,56.11,56.17,46900.0,32.9566,32.98,32.9448,32.98,46900.0
2006-07-31 15:30:00,56.16,56.22,56.15,56.19,123800.0,32.9742,33.0094,32.9683,32.9918,123800.0
2006-07-31 15:35:00,56.2,56.29,56.19,56.25,158600.0,32.9977,33.0505,32.9918,33.027,158600.0
2006-07-31 15:40:00,56.25,56.28,56.19,56.19,165500.0,33.027,33.0446,32.9918,32.9918,165500.0
2006-07-31 15:45:00,56.18,56.24,56.17,56.24,109700.0,32.9859,33.0211,32.98,33.0211,109700.0
2006-07-31 15:50:00,56.24,56.27,56.22,56.23,178600.0,33.0211,33.0388,33.0094,33.0153,178600.0
2006-07-31 15:55:00,56.23,56.26,56.19,56.19,263900.0,33.0153,33.0329,32.9918,32.9918,263900.0
2006-08-01 09:30:00,56.0,56.0,55.77,55.8,221500.0,32.8802,32.8802,32.7452,32.7628,221500.0
2006-08-01 09:35:00,55.79,55.95,55.75,55.88,90900.0,32.7569,32.8509,32.7334,32.8098,90900.0
2006-08-01 09:40:00,55.89,55.98,55.86,55.95,89400.0,32.8156,32.8685,32.798,32.8509,89400.0
2006-08-01 09:45:00,55.96,56.05,55.9,56.0,151800.0,32.8567,32.9096,32.8215,32.8802,151800.0
2006-08-01 09:50:00,56.01,56.05,56.0,56.04,201100.0,32.8861,32.9096,32.8802,32.9037,201100.0
2006-08-01 09:55:00,56.05,56.05,55.93,56.03,199400.0,32.9096,32.9096,32.8391,32.8978,199400.0
2006-08-01 10:00:00,56.04,56.05,55.83,55.83,271500.0,32.9037,32.9096,32.7804,32.7804,271500.0
2006-08-01 10:05:00,55.85,55.92,55.84,55.89,91500.0,32.7922,32.8333,32.7863,32.8156,91500.0
2006-08-01 10:10:00,55.89,55.95,55.85,55.9,55500.0,32.8156,32.8509,32.7922,32.8215,55500.0
2006-08-01 10:15:00,55.91,55.96,55.88,55.95,46600.0,32.8274,32.8567,32.8098,32.8509,46600.0
2006-08-01 10:20:00,55.95,55.97,55.93,55.93,21500.0,32.8509,32.8626,32.8391,32.8391,21500.0
2006-08-01 10:25:00,55.93,55.95,55.85,55.85,85800.0,32.8391,32.8509,32.7922,32.7922,85800.0
2006-08-01 10:30:00,55.85,55.89,55.84,55.88,43600.0,32.7922,32.8156,32.7863,32.8098,43600.0
2006-08-01 10:35:00,55.88,55.89,55.83,55.83,26500.0,32.8098,32.8156,32.7804,32.7804,26500.0
2006-08-01 10:40:00,55.84,55.93,55.82,55.91,50400.0,32.7863,32.8391,32.7745,32.8274,50400.0
2006-08-01 10:45:00,55.91,55.94,55.9,55.92,55500.0,32.8274,32.845,32.8215,32.8333,55500.0
2006-08-01 10:50:00,55.91,55.95,55.9,55.93,107100.0,32.8274,32.8509,32.8215,32.8391,107100.0
2006-08-01 10:55:00,55.92,55.97,55.9,55.92,64400.0,32.8333,32.8626,32.8215,32.8333,64400.0
2006-08-01 11:00:00,55.92,56.0,55.92,56.0,79300.0,32.8333,32.8802,32.8333,32.8802,79300.0
2006-08-01 11:05:00,56.04,56.07,56.0,56.02,40300.0,32.9037,32.9213,32.8802,32.892,40300.0
2006-08-01 11:10:00,56.01,56.01,55.94,56.0,53200.0,32.8861,32.8861,32.845,32.8802,53200.0
2006-08-01 11:15:00,55.99,56.02,55.93,55.97,60200.0,32.8744,32.892,32.8391,32.8626,60200.0
2006-08-01 11:20:00,55.97,55.97,55.89,55.95,64200.0,32.8626,32.8626,32.8156,32.8509,64200.0
2006-08-01 11:25:00,55.94,56.0,55.93,55.99,33300.0,32.845,32.8802,32.8391,32.8744,33300.0
2006-08-01 11:30:00,55.99,56.02,55.97,56.02,31900.0,32.8744,32.892,32.8626,32.892,31900.0
2006-08-01 11:35:00,56.02,56.02,55.96,56.0,54600.0,32.892,32.892,32.8567,32.8802,54600.0
2006-08-01 11:40:00,55.99,56.01,55.88,55.88,30300.0,32.8744,32.8861,32.8098,32.8098,30300.0
2006-08-01 11:45:00,55.87,55.88,55.83,55.83,34400.0,32.8039,32.8098,32.7804,32.7804,34400.0
2006-08-01 11:50:00,55.83,55.89,55.78,55.83,80000.0,32.7804,32.8156,32.7511,32.7804,80000.0
2006-08-01 11:55:00,55.83,55.86,55.8,55.8,42100.0,32.7804,32.798,32.7628,32.7628,42100.0
2006-08-01 12:00:00,55.8,55.83,55.78,55.82,87600.0,32.7628,32.7804,32.7511,32.7745,87600.0
2006-08-01 12:05:00,55.81,55.94,55.8,55.92,75800.0,32.7687,32.845,32.7628,32.8333,75800.0
2006-08-01 12:10:00,55.92,55.98,55.89,55.92,97900.0,32.8333,32.8685,32.8156,32.8333,97900.0
2006-08-01 12:15:00,55.93,55.94,55.9,55.91,34900.0,32.8391,32.845,32.8215,32.8274,34900.0
2006-08-01 12:20:00,55.91,55.92,55.9,55.91,26000.0,32.8274,32.8333,32.8215,32.8274,26000.0
2006-08-01 12:25:00,55.91,55.92,55.9,55.9,31400.0,32.8274,32.8333,32.8215,32.8215,31400.0
2006-08-01 12:30:00,55.91,55.93,55.9,55.92,15200.0,32.8274,32.8391,32.8215,32.8333,15200.0
2006-08-01 12:35:00,55.92,56.0,55.9,56.0,54600.0,32.8333,32.8802,32.8215,32.8802,54600.0
2006-08-01 12:40:00,55.99,56.06,55.99,56.0,62400.0,32.8744,32.9155,32.8744,32.8802,62400.0
2006-08-01 12:45:00,56.01,56.01,55.95,55.96,37400.0,32.8861,32.8861,32.8509,32.8567,37400.0
2006-08-01 12:50:00,55.97,55.97,55.94,55.96,25500.0,32.8626,32.8626,32.845,32.8567,25500.0
2006-08-01 12:55:00,55.96,55.97,55.95,55.96,18800.0,32.8567,32.8626,32.8509,32.8567,18800.0
2006-08-01 13:00:00,55.97,55.97,55.93,55.95,94900.0,32.8626,32.8626,32.8391,32.8509,94900.0
2006-08-01 13:05:00,55.95,55.98,55.95,55.96,20800.0,32.8509,32.8685,32.8509,32.8567,20800.0
2006-08-01 13:10:00,55.97,56.01,55.96,56.01,20000.0,32.8626,32.8861,32.8567,32.8861,20000.0
2006-08-01 13:15:00,56.01,56.04,55.99,56.04,33900.0,32.8861,32.9037,32.8744,32.9037,33900.0
2006-08-01 13:20:00,56.03,56.03,55.99,56.03,53100.0,32.8978,32.8978,32.8744,32.8978,53100.0
2006-08-01 13:25:00,56.02,56.03,56.0,56.0,29100.0,32.892,32.8978,32.8802,32.8802,29100.0
2006-08-01 13:30:00,56.02,56.02,56.0,56.0,47700.0,32.892,32.892,32.8802,32.8802,47700.0
2006-08-01 13:35:00,56.0,56.0,55.97,55.98,28100.0,32.8802,32.8802,32.8626,32.8685,28100.0
2006-08-01 13:40:00,55.98,55.99,55.93,55.94,32900.0,32.8685,32.8744,32.8391,32.845,32900.0
2006-08-01 13:45:00,55.94,55.99,55.92,55.97,23000.0,32.845,32.8744,32.8333,32.8626,23000.0
2006-08-01 13:50:00,55.97,55.98,55.94,55.95,27200.0,32.8626,32.8685,32.845,32.8509,27200.0
2006-08-01 13:55:00,55.95,55.96,55.87,55.88,56500.0,32.8509,32.8567,32.8039,32.8098,56500.0
2006-08-01 14:00:00,55.88,55.94,55.87,55.91,63100.0,32.8098,32.845,32.8039,32.8274,63100.0
2006-08-01 14:05:00,55.92,55.96,55.9,55.9,50800.0,32.8333,32.8567,32.8215,32.8215,50800.0
2006-08-01 14:10:00,55.9,55.92,55.86,55.87,45700.0,32.8215,32.8333,32.798,32.8039,45700.0
2006-08-01 14:15:00,55.87,55.92,55.85,55.91,72600.0,32.8039,32.8333,32.7922,32.8274,72600.0
2006-08-01 14:20:00,55.9,55.91,55.84,55.86,36700.0,32.8215,32.8274,32.7863,32.798,36700.0
2006-08-01 14:25:00,55.86,55.86,55.82,55.84,43400.0,32.798,32.798,32.7745,32.7863,43400.0
2006-08-01 14:30:00,55.84,55.86,55.82,55.85,31900.0,32.7863,32.798,32.7745,32.7922,31900.0
2006-08-01 14:35:00,55.85,55.87,55.83,55.86,57400.0,32.7922,32.8039,32.7804,32.798,57400.0
2006-08-01 14:40:00,55.85,55.86,55.77,55.8,93700.0,32.7922,32.798,32.7452,32.7628,93700.0
2006-08-01 14:45:00,55.81,55.87,55.81,55.83,65000.0,32.7687,32.8039,32.7687,32.7804,65000.0
2006-08-01 14:50:00,55.83,55.93,55.83,55.92,58800.0,32.7804,32.8391,32.7804,32.8333,58800.0
2006-08-01 14:55:00,55.9,55.91,55.83,55.86,83700.0,32.8215,32.8274,32.7804,32.798,83700.0
2006-08-01 15:00:00,55.86,55.88,55.82,55.82,67600.0,32.798,32.8098,32.7745,32.7745,67600.0
2006-08-01 15:05:00,55.83,55.83,55.73,55.73,98500.0,32.7804,32.7804,32.7217,32.7217,98500.0
2006-08-01 15:10:00,55.72,55.74,55.71,55.71,49700.0,32.7158,32.7276,32.71,32.71,49700.0
2006-08-01 15:15:00,55.71,55.74,55.7,55.71,40700.0,32.71,32.7276,32.7041,32.71,40700.0
2006-08-01 15:20:00,55.72,55.77,55.71,55.75,52900.0,32.7158,32.7452,32.71,32.7334,52900.0
2006-08-01 15:25:00,55.76,55.88,55.72,55.88,105600.0,32.7393,32.8098,32.7158,32.8098,105600.0
2006-08-01 15:30:00,55.88,55.91,55.8,55.81,75500.0,32.8098,32.8274,32.7628,32.7687,75500.0
2006-08-01 15:35:00,55.81,55.9,55.79,55.88,87200.0,32.7687,32.8215,32.7569,32.8098,87200.0
2006-08-01 15:40:00,55.88,55.91,55.86,55.88,117800.0,32.8098,32.8274,32.798,32.8098,117800.0
2006-08-01 15:45:00,55.88,55.98,55.88,55.96,173700.0,32.8098,32.8685,32.8098,32.8567,173700.0
2006-08-01 15:50:00,55.96,56.03,55.95,56.02,143700.0,32.8567,32.8978,32.8509,32.892,143700.0
2006-08-01 15:55:00,56.02,56.03,55.94,55.97,118500.0,32.892,32.8978,32.845,32.8626,118500.0
2006-08-02 09:30:00,57.98,58.15,57.47,58.09,1721400.0,34.0428,34.1426,33.7433,34.1074,1721400.0
2006-08-02 09:35:00,58.09,58.67,58.07,58.67,995000.0,34.1074,34.4479,34.0956,34.4479,995000.0
2006-08-02 09:40:00,58.63,58.9,58.35,58.38,1188500.0,34.4244,34.583,34.26,34.2776,1188500.0
2006-08-02 09:45:00,58.38,58.4,58.12,58.17,423600.0,34.2776,34.2894,34.125,34.1543,423600.0
2006-08-02 09:50:00,58.18,58.28,58.1,58.18,318100.0,34.1602,34.2189,34.1132,34.1602,318100.0
2006-08-02 09:55:00,58.15,58.27,58.1,58.24,444400.0,34.1426,34.2131,34.1132,34.1954,444400.0
2006-08-02 10:00:00,58.27,58.46,58.24,58.37,384600.0,34.2131,34.3246,34.1954,34.2718,384600.0
2006-08-02 10:05:00,58.38,58.41,58.23,58.41,227500.0,34.2776,34.2953,34.1896,34.2953,227500.0
2006-08-02 10:10:00,58.41,58.48,58.39,58.41,283500.0,34.2953,34.3364,34.2835,34.2953,283500.0
2006-08-02 10:15:00,58.44,58.48,58.3,58.3,212000.0,34.3129,34.3364,34.2307,34.2307,212000.0
2006-08-02 10:20:00,58.3,58.36,58.3,58.3,181500.0,34.2307,34.2659,34.2307,34.2307,181500.0
2006-08-02 10:25:00,58.3,58.45,58.28,58.38,248000.0,34.2307,34.3187,34.2189,34.2776,248000.0
2006-08-02 10:30:00,58.39,58.44,58.3,58.36,162200.0,34.2835,34.3129,34.2307,34.2659,162200.0
2006-08-02 10:35:00,58.35,58.46,58.33,58.46,136400.0,34.26,34.3246,34.2483,34.3246,136400.0
2006-08-02 10:40:00,58.45,58.46,58.39,58.4,199800.0,34.3187,34.3246,34.2835,34.2894,199800.0
2006-08-02 10:45:00,58.39,58.4,58.29,58.34,150300.0,34.2835,34.2894,34.2248,34.2542,150300.0
2006-08-02 10:50:00,58.34,58.37,58.31,58.35,163700.0,34.2542,34.2718,34.2365,34.26,163700.0
2006-08-02 10:55:00,58.35,58.41,58.34,58.35,125800.0,34.26,34.2953,34.2542,34.26,125800.0
2006-08-02 11:00:00,58.35,58.42,58.33,58.42,185300.0,34.26,34.3011,34.2483,34.3011,185300.0
2006-08-02 11:05:00,58.43,58.49,58.37,58.44,154600.0,34.307,34.3422,34.2718,34.3129,154600.0
2006-08-02 11:10:00,58.44,58.55,58.43,58.53,198300.0,34.3129,34.3775,34.307,34.3657,198300.0
2006-08-02 11:15:00,58.53,58.6,58.47,58.5,205400.0,34.3657,34.4068,34.3305,34.3481,205400.0
2006-08-02 11:20:00,58.49,58.6,58.48,58.58,175100.0,34.3422,34.4068,34.3364,34.3951,175100.0
2006-08-02 11:25:00,58.58,58.74,58.58,58.61,178200.0,34.3951,34.489,34.3951,34.4127,178200.0
2006-08-02 11:30:00,58.61,58.64,58.46,58.49,251500.0,34.4127,34.4303,34.3246,34.3422,251500.0
2006-08-02 11:35:00,58.48,58.51,58.35,58.36,272100.0,34.3364,34.354,34.26,34.2659,272100.0
2006-08-02 11:40:00,58.36,58.44,58.32,58.41,277600.0,34.2659,34.3129,34.2424,34.2953,277600.0
2006-08-02 11:45:00,58.41,58.5,58.41,58.48,169700.0,34.2953,34.3481,34.2953,34.3364,169700.0
2006-08-02 11:50:00,58.48,58.62,58.45,58.57,166000.0,34.3364,34.4186,34.3187,34.3892,166000.0
2006-08-02 11:55:00,58.57,58.65,58.55,58.65,222600.0,34.3892,34.4362,34.3775,34.4362,222600.0
2006-08-02 12:00:00,58.65,58.75,58.63,58.73,239600.0,34.4362,34.4949,34.4244,34.4831,239600.0
2006-08-02 12:05:00,58.71,58.74,58.64,58.67,181900.0,34.4714,34.489,34.4303,34.4479,181900.0
2006-08-02 12:10:00,58.67,58.68,58.54,58.62,120400.0,34.4479,34.4538,34.3716,34.4186,120400.0
2006-08-02 12:15:00,58.63,58.66,58.61,58.65,146400.0,34.4244,34.442,34.4127,34.4362,146400.0
2006-08-02 12:20:00,58.65,58.7,58.64,58.69,102100.0,34.4362,34.4655,34.4303,34.4597,102100.0
2006-08-02 12:25:00,58.7,58.71,58.63,58.64,108100.0,34.4655,34.4714,34.4244,34.4303,108100.0
2006-08-02 12:30:00,58.64,58.64,58.58,58.6,46300.0,34.4303,34.4303,34.3951,34.4068,46300.0
2006-08-02 12:35:00,58.6,58.62,58.56,58.6,88300.0,34.4068,34.4186,34.3833,34.4068,88300.0
2006-08-02 12:40:00,58.59,58.66,58.54,58.54,91400.0,34.4009,34.442,34.3716,34.3716,91400.0
2006-08-02 12:45:00,58.55,58.55,58.51,58.54,65500.0,34.3775,34.3775,34.354,34.3716,65500.0
2006-08-02 12:50:00,58.53,58.57,58.53,58.54,74700.0,34.3657,34.3892,34.3657,34.3716,74700.0
2006-08-02 12:55:00,58.55,58.56,58.51,58.55,43600.0,34.3775,34.3833,34.354,34.3775,43600.0
2006-08-02 13:00:00,58.55,58.6,58.53,58.6,57500.0,34.3775,34.4068,34.3657,34.4068,57500.0
2006-08-02 13:05:00,58.6,58.62,58.59,58.61,40400.0,34.4068,34.4186,34.4009,34.4127,40400.0
2006-08-02 13:10:00,58.6,58.6,58.52,58.54,100100.0,34.4068,34.4068,34.3598,34.3716,100100.0
2006-08-02 13:15:00,58.55,58.59,58.54,58.55,94900.0,34.3775,34.4009,34.3716,34.3775,94900.0
2006-08-02 13:20:00,58.55,58.63,58.55,58.62,87100.0,34.3775,34.4244,34.3775,34.4186,87100.0
2006-08-02 13:25:00,58.63,58.68,58.6,58.6,64100.0,34.4244,34.4538,34.4068,34.4068,64100.0
2006-08-02 13:30:00,58.6,58.61,58.52,58.55,73600.0,34.4068,34.4127,34.3598,34.3775,73600.0
2006-08-02 13:35:00,58.54,58.57,58.53,58.55,89800.0,34.3716,34.3892,34.3657,34.3775,89800.0
2006-08-02 13:40:00,58.54,58.6,58.53,58.58,91200.0,34.3716,34.4068,34.3657,34.3951,91200.0
2006-08-02 13:45:00,58.59,58.65,58.58,58.62,165500.0,34.4009,34.4362,34.3951,34.4186,165500.0
2006-08-02 13:50:00,58.63,58.7,58.62,58.66,52400.0,34.4244,34.4655,34.4186,34.442,52400.0
2006-08-02 13:55:00,58.66,58.67,58.62,58.62,83200.0,34.442,34.4479,34.4186,34.4186,83200.0
2006-08-02 14:00:00,58.63,58.65,58.58,58.59,113300.0,34.4244,34.4362,34.3951,34.4009,113300.0
2006-08-02 14:05:00,58.59,58.67,58.57,58.64,113700.0,34.4009,34.4479,34.3892,34.4303,113700.0
2006-08-02 14:10:00,58.64,58.65,58.52,58.52,92200.0,34.4303,34.4362,34.3598,34.3598,92200.0
2006-08-02 14:15:00,58.53,58.54,58.47,58.48,111400.0,34.3657,34.3716,34.3305,34.3364,111400.0
2006-08-02 14:20:00,58.48,58.62,58.46,58.6,136900.0,34.3364,34.4186,34.3246,34.4068,136900.0
2006-08-02 14:25:00,58.59,58.6,58.38,58.39,151400.0,34.4009,34.4068,34.2776,34.2835,151400.0
2006-08-02 14:30:00,58.39,58.47,58.36,58.46,142700.0,34.2835,34.3305,34.2659,34.3246,142700.0
2006-08-02 14:35:00,58.46,58.53,58.44,58.53,156700.0,34.3246,34.3657,34.3129,34.3657,156700.0
2006-08-02 14:40:00,58.53,58.59,58.52,58.57,67700.0,34.3657,34.4009,34.3598,34.3892,67700.0
2006-08-02 14:45:00,58.57,58.63,58.57,58.6,141100.0,34.3892,34.4244,34.3892,34.4068,141100.0
2006-08-02 14:50:00,58.59,58.62,58.5,58.5,111700.0,34.4009,34.4186,34.3481,34.3481,111700.0
2006-08-02 14:55:00,58.51,58.6,58.5,58.6,142100.0,34.354,34.4068,34.3481,34.4068,142100.0
2006-08-02 15:00:00,58.6,58.61,58.56,58.57,113900.0,34.4068,34.4127,34.3833,34.3892,113900.0
2006-08-02 15:05:00,58.57,58.6,58.54,58.54,165400.0,34.3892,34.4068,34.3716,34.3716,165400.0
2006-08-02 15:10:00,58.54,58.55,58.46,58.53,161300.0,34.3716,34.3775,34.3246,34.3657,161300.0
2006-08-02 15:15:00,58.53,58.55,58.52,58.55,68300.0,34.3657,34.3775,34.3598,34.3775,68300.0
2006-08-02 15:20:00,58.55,58.56,58.53,58.53,131200.0,34.3775,34.3833,34.3657,34.3657,131200.0
2006-08-02 15:25:00,58.54,58.56,58.52,58.55,222300.0,34.3716,34.3833,34.3598,34.3775,222300.0
2006-08-02 15:30:00,58.54,58.58,58.54,58.57,252400.0,34.3716,34.3951,34.3716,34.3892,252400.0
2006-08-02 15:35:00,58.57,58.58,58.56,58.57,164400.0,34.3892,34.3951,34.3833,34.3892,164400.0
2006-08-02 15:40:00,58.57,58.58,58.52,58.53,234700.0,34.3892,34.3951,34.3598,34.3657,234700.0
2006-08-02 15:45:00,58.53,58.54,58.4,58.4,332900.0,34.3657,34.3716,34.2894,34.2894,332900.0
2006-08-02 15:50:00,58.4,58.45,58.35,58.39,334300.0,34.2894,34.3187,34.26,34.2835,334300.0
2006-08-02 15:55:00,58.4,58.41,58.27,58.3,453300.0,34.2894,34.2953,34.2131,34.2307,453300.0
2006-08-03 09:30:00,58.46,58.46,58.13,58.22,437500.0,34.3246,34.3246,34.1309,34.1837,437500.0
2006-08-03 09:35:00,58.24,58.41,58.21,58.38,233200.0,34.1954,34.2953,34.1778,34.2776,233200.0
2006-08-03 09:40:00,58.39,58.65,58.39,58.58,182000.0,34.2835,34.4362,34.2835,34.3951,182000.0
2006-08-03 09:45:00,58.56,58.64,58.48,58.61,189300.0,34.3833,34.4303,34.3364,34.4127,189300.0
2006-08-03 09:50:00,58.6,58.71,58.6,58.7,128300.0,34.4068,34.4714,34.4068,34.4655,128300.0
2006-08-03 09:55:00,58.7,58.75,58.69,58.74,129400.0,34.4655,34.4949,34.4597,34.489,129400.0
2006-08-03 10:00:00,58.73,58.82,58.72,58.76,176200.0,34.4831,34.536,34.4773,34.5008,176200.0
2006-08-03 10:05:00,58.76,58.85,58.74,58.84,208500.0,34.5008,34.5536,34.489,34.5477,208500.0
2006-08-03 10:10:00,58.84,58.85,58.76,58.83,146900.0,34.5477,34.5536,34.5008,34.5419,146900.0
2006-08-03 10:15:00,58.83,58.85,58.79,58.83,192600.0,34.5419,34.5536,34.5184,34.5419,192600.0
2006-08-03 10:20:00,58.83,58.9,58.82,58.87,349500.0,34.5419,34.583,34.536,34.5653,349500.0
2006-08-03 10:25:00,58.87,58.94,58.85,58.93,133600.0,34.5653,34.6064,34.5536,34.6006,133600.0
2006-08-03 10:30:00,58.92,58.94,58.83,58.92,160600.0,34.5947,34.6064,34.5419,34.5947,160600.0
2006-08-03 10:35:00,58.92,58.94,58.87,58.93,134600.0,34.5947,34.6064,34.5653,34.6006,134600.0
2006-08-03 10:40:00,58.93,58.96,58.9,58.95,187800.0,34.6006,34.6182,34.583,34.6123,187800.0
2006-08-03 10:45:00,58.96,58.96,58.92,58.95,74100.0,34.6182,34.6182,34.5947,34.6123,74100.0
2006-08-03 10:50:00,58.96,58.99,58.94,58.98,96300.0,34.6182,34.6358,34.6064,34.6299,96300.0
2006-08-03 10:55:00,58.98,59.06,58.94,58.97,319000.0,34.6299,34.6769,34.6064,34.6241,319000.0
2006-08-03 11:00:00,58.97,59.15,58.96,59.05,214700.0,34.6241,34.7297,34.6182,34.671,214700.0
2006-08-03 11:05:00,59.05,59.15,59.01,59.05,137000.0,34.671,34.7297,34.6475,34.671,137000.0
2006-08-03 11:10:00,59.06,59.14,59.03,59.1,115600.0,34.6769,34.7239,34.6593,34.7004,115600.0
2006-08-03 11:15:00,59.09,59.11,59.08,59.09,66700.0,34.6945,34.7063,34.6886,34.6945,66700.0
2006-08-03 11:20:00,59.08,59.16,59.08,59.16,81500.0,34.6886,34.7356,34.6886,34.7356,81500.0
2006-08-03 11:25:00,59.15,59.2,59.15,59.16,106300.0,34.7297,34.7591,34.7297,34.7356,106300.0
2006-08-03 11:30:00,59.16,59.16,59.09,59.14,128600.0,34.7356,34.7356,34.6945,34.7239,128600.0
2006-08-03 11:35:00,59.14,59.25,59.13,59.23,174900.0,34.7239,34.7885,34.718,34.7767,174900.0
2006-08-03 11:40:00,59.24,59.28,59.23,59.25,143800.0,34.7826,34.8061,34.7767,34.7885,143800.0
2006-08-03 11:45:00,59.24,59.26,59.18,59.18,122500.0,34.7826,34.7943,34.7474,34.7474,122500.0
2006-08-03 11:50:00,59.18,59.23,59.12,59.23,107200.0,34.7474,34.7767,34.7121,34.7767,107200.0
2006-08-03 11:55:00,59.25,59.33,59.21,59.31,121800.0,34.7885,34.8354,34.765,34.8237,121800.0
2006-08-03 12:00:00,59.31,59.35,59.3,59.34,84100.0,34.8237,34.8472,34.8178,34.8413,84100.0
2006-08-03 12:05:00,59.34,59.41,59.34,59.39,139200.0,34.8413,34.8824,34.8413,34.8707,139200.0
2006-08-03 12:10:00,59.35,59.38,59.31,59.32,150100.0,34.8472,34.8648,34.8237,34.8296,150100.0
2006-08-03 12:15:00,59.32,59.36,59.29,59.32,74700.0,34.8296,34.853,34.8119,34.8296,74700.0
2006-08-03 12:20:00,59.32,59.41,59.32,59.36,73300.0,34.8296,34.8824,34.8296,34.853,73300.0
2006-08-03 12:25:00,59.36,59.38,59.32,59.36,64700.0,34.853,34.8648,34.8296,34.853,64700.0
2006-08-03 12:30:00,59.37,59.46,59.37,59.45,103100.0,34.8589,34.9118,34.8589,34.9059,103100.0
2006-08-03 12:35:00,59.44,59.48,59.44,59.47,104800.0,34.9,34.9235,34.9,34.9176,104800.0
2006-08-03 12:40:00,59.47,59.5,59.44,59.44,200400.0,34.9176,34.9352,34.9,34.9,200400.0
2006-08-03 12:45:00,59.44,59.49,59.44,59.48,56600.0,34.9,34.9294,34.9,34.9235,56600.0
2006-08-03 12:50:00,59.47,59.49,59.42,59.46,79300.0,34.9176,34.9294,34.8883,34.9118,79300.0
2006-08-03 12:55:00,59.47,59.49,59.43,59.48,84100.0,34.9176,34.9294,34.8941,34.9235,84100.0
2006-08-03 13:00:00,59.49,59.65,59.48,59.65,184500.0,34.9294,35.0233,34.9235,35.0233,184500.0
2006-08-03 13:05:00,59.65,59.69,59.59,59.65,151500.0,35.0233,35.0468,34.9881,35.0233,151500.0
2006-08-03 13:10:00,59.66,59.69,59.58,59.61,134500.0,35.0292,35.0468,34.9822,34.9998,134500.0
2006-08-03 13:15:00,59.62,59.66,59.58,59.6,111100.0,35.0057,35.0292,34.9822,34.994,111100.0
2006-08-03 13:20:00,59.6,59.65,59.53,59.63,124300.0,34.994,35.0233,34.9529,35.0116,124300.0
2006-08-03 13:25:00,59.63,59.64,59.58,59.6,83300.0,35.0116,35.0174,34.9822,34.994,83300.0
2006-08-03 13:30:00,59.59,59.66,59.56,59.63,140000.0,34.9881,35.0292,34.9705,35.0116,140000.0
2006-08-03 13:35:00,59.63,59.67,59.61,59.65,72700.0,35.0116,35.0351,34.9998,35.0233,72700.0
2006-08-03 13:40:00,59.65,59.66,59.59,59.59,100200.0,35.0233,35.0292,34.9881,34.9881,100200.0
2006-08-03 13:45:00,59.58,59.63,59.57,59.59,96500.0,34.9822,35.0116,34.9763,34.9881,96500.0
2006-08-03 13:50:00,59.6,59.66,59.59,59.61,66200.0,34.994,35.0292,34.9881,34.9998,66200.0
2006-08-03 13:55:00,59.62,59.63,59.58,59.6,71500.0,35.0057,35.0116,34.9822,34.994,71500.0
2006-08-03 14:00:00,59.6,59.63,59.58,59.61,85100.0,34.994,35.0116,34.9822,34.9998,85100.0
2006-08-03 14:05:00,59.61,59.61,59.53,59.56,108700.0,34.9998,34.9998,34.9529,34.9705,108700.0
2006-08-03 14:10:00,59.56,59.6,59.55,59.6,120200.0,34.9705,34.994,34.9646,34.994,120200.0
2006-08-03 14:15:00,59.61,59.61,59.54,59.54,78500.0,34.9998,34.9998,34.9587,34.9587,78500.0
2006-08-03 14:20:00,59.54,59.55,59.48,59.54,175600.0,34.9587,34.9646,34.9235,34.9587,175600.0
2006-08-03 14:25:00,59.55,59.56,59.52,59.55,69600.0,34.9646,34.9705,34.947,34.9646,69600.0
2006-08-03 14:30:00,59.56,59.56,59.53,59.55,134100.0,34.9705,34.9705,34.9529,34.9646,134100.0
2006-08-03 14:35:00,59.55,59.55,59.48,59.53,97900.0,34.9646,34.9646,34.9235,34.9529,97900.0
2006-08-03 14:40:00,59.53,59.56,59.38,59.4,198900.0,34.9529,34.9705,34.8648,34.8765,198900.0
2006-08-03 14:45:00,59.4,59.49,59.39,59.47,108400.0,34.8765,34.9294,34.8707,34.9176,108400.0
2006-08-03 14:50:00,59.47,59.51,59.46,59.5,121300.0,34.9176,34.9411,34.9118,34.9352,121300.0
2006-08-03 14:55:00,59.5,59.5,59.41,59.45,188000.0,34.9352,34.9352,34.8824,34.9059,188000.0
2006-08-03 15:00:00,59.45,59.48,59.43,59.44,96400.0,34.9059,34.9235,34.8941,34.9,96400.0
2006-08-03 15:05:00,59.45,59.45,59.36,59.37,179400.0,34.9059,34.9059,34.853,34.8589,179400.0
2006-08-03 15:10:00,59.36,59.38,59.34,59.34,269400.0,34.853,34.8648,34.8413,34.8413,269400.0
2006-08-03 15:15:00,59.34,59.41,59.34,59.41,177200.0,34.8413,34.8824,34.8413,34.8824,177200.0
2006-08-03 15:20:00,59.4,59.42,59.37,59.42,333700.0,34.8765,34.8883,34.8589,34.8883,333700.0
2006-08-03 15:25:00,59.41,59.42,59.38,59.4,266600.0,34.8824,34.8883,34.8648,34.8765,266600.0
2006-08-03 15:30:00,59.41,59.42,59.35,59.35,130900.0,34.8824,34.8883,34.8472,34.8472,130900.0
2006-08-03 15:35:00,59.35,59.35,59.28,59.29,155000.0,34.8472,34.8472,34.8061,34.8119,155000.0
2006-08-03 15:40:00,59.29,59.33,59.28,59.33,195400.0,34.8119,34.8354,34.8061,34.8354,195400.0
2006-08-03 15:45:00,59.33,59.37,59.31,59.36,241600.0,34.8354,34.8589,34.8237,34.853,241600.0
2006-08-03 15:50:00,59.35,59.38,59.35,59.38,220700.0,34.8472,34.8648,34.8472,34.8648,220700.0
2006-08-03 15:55:00,59.38,59.48,59.37,59.44,424000.0,34.8648,34.9235,34.8589,34.9,424000.0
2006-08-04 09:30:00,59.59,59.75,59.52,59.75,329000.0,34.9881,35.082,34.947,35.082,329000.0
2006-08-04 09:35:00,59.74,59.76,59.48,59.5,230000.0,35.0762,35.0879,34.9235,34.9352,230000.0
2006-08-04 09:40:00,59.51,59.51,59.33,59.33,136100.0,34.9411,34.9411,34.8354,34.8354,136100.0
2006-08-04 09:45:00,59.34,59.35,59.2,59.3,265800.0,34.8413,34.8472,34.7591,34.8178,265800.0
2006-08-04 09:50:00,59.33,59.35,59.09,59.11,182700.0,34.8354,34.8472,34.6945,34.7063,182700.0
2006-08-04 09:55:00,59.12,59.23,59.1,59.1,267500.0,34.7121,34.7767,34.7004,34.7004,267500.0
2006-08-04 10:00:00,59.09,59.19,59.09,59.18,143600.0,34.6945,34.7532,34.6945,34.7474,143600.0
2006-08-04 10:05:00,59.19,59.21,59.14,59.18,107700.0,34.7532,34.765,34.7239,34.7474,107700.0
2006-08-04 10:10:00,59.18,59.43,59.17,59.43,174900.0,34.7474,34.8941,34.7415,34.8941,174900.0
2006-08-04 10:15:00,59.44,59.45,59.29,59.34,171000.0,34.9,34.9059,34.8119,34.8413,171000.0
2006-08-04 10:20:00,59.33,59.38,59.25,59.35,125200.0,34.8354,34.8648,34.7885,34.8472,125200.0
2006-08-04 10:25:00,59.33,59.36,59.27,59.36,107000.0,34.8354,34.853,34.8002,34.853,107000.0
2006-08-04 10:30:00,59.36,59.38,59.28,59.32,189000.0,34.853,34.8648,34.8061,34.8296,189000.0
2006-08-04 10:35:00,59.32,59.37,59.29,59.35,149600.0,34.8296,34.8589,34.8119,34.8472,149600.0
2006-08-04 10:40:00,59.35,59.35,59.1,59.26,198100.0,34.8472,34.8472,34.7004,34.7943,198100.0
2006-08-04 10:45:00,59.26,59.31,59.18,59.21,137300.0,34.7943,34.8237,34.7474,34.765,137300.0
2006-08-04 10:50:00,59.2,59.27,59.15,59.22,85300.0,34.7591,34.8002,34.7297,34.7708,85300.0
2006-08-04 10:55:00,59.22,59.27,59.16,59.18,57800.0,34.7708,34.8002,34.7356,34.7474,57800.0
2006-08-04 11:00:00,59.19,59.24,59.18,59.2,91200.0,34.7532,34.7826,34.7474,34.7591,91200.0
2006-08-04 11:05:00,59.19,59.27,59.19,59.23,147200.0,34.7532,34.8002,34.7532,34.7767,147200.0
2006-08-04 11:10:00,59.22,59.28,59.22,59.28,63700.0,34.7708,34.8061,34.7708,34.8061,63700.0
2006-08-04 11:15:00,59.28,59.33,59.28,59.3,81600.0,34.8061,34.8354,34.8061,34.8178,81600.0
2006-08-04 11:20:00,59.3,59.37,59.3,59.36,53700.0,34.8178,34.8589,34.8178,34.853,53700.0
2006-08-04 11:25:00,59.36,59.37,59.33,59.36,43100.0,34.853,34.8589,34.8354,34.853,43100.0
2006-08-04 11:30:00,59.36,59.39,59.29,59.3,42200.0,34.853,34.8707,34.8119,34.8178,42200.0
2006-08-04 11:35:00,59.3,59.33,59.28,59.29,47300.0,34.8178,34.8354,34.8061,34.8119,47300.0
2006-08-04 11:40:00,59.3,59.34,59.29,59.34,36000.0,34.8178,34.8413,34.8119,34.8413,36000.0
2006-08-04 11:45:00,59.33,59.34,59.29,59.31,29400.0,34.8354,34.8413,34.8119,34.8237,29400.0
2006-08-04 11:50:00,59.3,59.31,59.25,59.3,105000.0,34.8178,34.8237,34.7885,34.8178,105000.0
2006-08-04 11:55:00,59.3,59.3,59.28,59.3,22000.0,34.8178,34.8178,34.8061,34.8178,22000.0
2006-08-04 12:00:00,59.29,59.33,59.29,59.3,119400.0,34.8119,34.8354,34.8119,34.8178,119400.0
2006-08-04 12:05:00,59.29,59.3,59.27,59.3,86500.0,34.8119,34.8178,34.8002,34.8178,86500.0
2006-08-04 12:10:00,59.3,59.32,59.29,59.3,79300.0,34.8178,34.8296,34.8119,34.8178,79300.0
2006-08-04 12:15:00,59.3,59.3,59.26,59.3,61000.0,34.8178,34.8178,34.7943,34.8178,61000.0
2006-08-04 12:20:00,59.29,59.32,59.27,59.28,53200.0,34.8119,34.8296,34.8002,34.8061,53200.0
2006-08-04 12:25:00,59.28,59.7,59.27,59.33,83200.0,34.8061,35.0527,34.8002,34.8354,83200.0
2006-08-04 12:30:00,59.33,59.33,59.29,59.3,55300.0,34.8354,34.8354,34.8119,34.8178,55300.0
2006-08-04 12:35:00,59.31,59.32,59.29,59.32,76900.0,34.8237,34.8296,34.8119,34.8296,76900.0
2006-08-04 12:40:00,59.32,59.37,59.31,59.33,47700.0,34.8296,34.8589,34.8237,34.8354,47700.0
2006-08-04 12:45:00,59.32,59.38,59.32,59.37,28300.0,34.8296,34.8648,34.8296,34.8589,28300.0
2006-08-04 12:50:00,59.38,59.4,59.37,59.4,20500.0,34.8648,34.8765,34.8589,34.8765,20500.0
2006-08-04 12:55:00,59.39,59.4,59.37,59.4,34200.0,34.8707,34.8765,34.8589,34.8765,34200.0
2006-08-04 13:00:00,59.4,59.4,59.37,59.39,34600.0,34.8765,34.8765,34.8589,34.8707,34600.0
2006-08-04 13:05:00,59.4,59.4,59.36,59.37,35400.0,34.8765,34.8765,34.853,34.8589,35400.0
2006-08-04 13:10:00,59.37,59.38,59.23,59.29,124500.0,34.8589,34.8648,34.7767,34.8119,124500.0
2006-08-04 13:15:00,59.29,59.3,59.22,59.28,57500.0,34.8119,34.8178,34.7708,34.8061,57500.0
2006-08-04 13:20:00,59.29,59.3,59.25,59.29,80100.0,34.8119,34.8178,34.7885,34.8119,80100.0
2006-08-04 13:25:00,59.29,59.33,59.22,59.24,131000.0,34.8119,34.8354,34.7708,34.7826,131000.0
2006-08-04 13:30:00,59.23,59.24,59.21,59.23,82200.0,34.7767,34.7826,34.765,34.7767,82200.0
2006-08-04 13:35:00,59.24,59.27,59.17,59.21,88700.0,34.7826,34.8002,34.7415,34.765,88700.0
2006-08-04 13:40:00,59.21,59.27,59.21,59.22,109100.0,34.765,34.8002,34.765,34.7708,109100.0
2006-08-04 13:45:00,59.22,59.24,59.21,59.24,34800.0,34.7708,34.7826,34.765,34.7826,34800.0
2006-08-04 13:50:00,59.24,59.27,59.24,59.27,91800.0,34.7826,34.8002,34.7826,34.8002,91800.0
2006-08-04 13:55:00,59.25,59.31,59.24,59.31,52800.0,34.7885,34.8237,34.7826,34.8237,52800.0
2006-08-04 14:00:00,59.31,59.33,59.27,59.32,60300.0,34.8237,34.8354,34.8002,34.8296,60300.0
2006-08-04 14:05:00,59.32,59.33,59.3,59.31,51000.0,34.8296,34.8354,34.8178,34.8237,51000.0
2006-08-04 14:10:00,59.32,59.38,59.31,59.36,118600.0,34.8296,34.8648,34.8237,34.853,118600.0
2006-08-04 14:15:00,59.35,59.35,59.28,59.31,85400.0,34.8472,34.8472,34.8061,34.8237,85400.0
2006-08-04 14:20:00,59.32,59.32,59.24,59.26,91600.0,34.8296,34.8296,34.7826,34.7943,91600.0
2006-08-04 14:25:00,59.25,59.31,59.24,59.26,88100.0,34.7885,34.8237,34.7826,34.7943,88100.0
2006-08-04 14:30:00,59.26,59.34,59.24,59.32,81900.0,34.7943,34.8413,34.7826,34.8296,81900.0
2006-08-04 14:35:00,59.31,59.34,59.3,59.3,44000.0,34.8237,34.8413,34.8178,34.8178,44000.0
2006-08-04 14:40:00,59.31,59.33,59.29,59.31,43900.0,34.8237,34.8354,34.8119,34.8237,43900.0
2006-08-04 14:45:00,59.32,59.32,59.28,59.29,59800.0,34.8296,34.8296,34.8061,34.8119,59800.0
2006-08-04 14:50:00,59.28,59.32,59.25,59.28,67200.0,34.8061,34.8296,34.7885,34.8061,67200.0
2006-08-04 14:55:00,59.27,59.29,59.26,59.27,80800.0,34.8002,34.8119,34.7943,34.8002,80800.0
2006-08-04 15:00:00,59.27,59.33,59.26,59.27,147000.0,34.8002,34.8354,34.7943,34.8002,147000.0
2006-08-04 15:05:00,59.29,59.3,59.24,59.27,98500.0,34.8119,34.8178,34.7826,34.8002,98500.0
2006-08-04 15:10:00,59.28,59.31,59.28,59.3,64900.0,34.8061,34.8237,34.8061,34.8178,64900.0
2006-08-04 15:15:00,59.3,59.31,59.24,59.26,88000.0,34.8178,34.8237,34.7826,34.7943,88000.0
2006-08-04 15:20:00,59.28,59.33,59.28,59.33,134300.0,34.8061,34.8354,34.8061,34.8354,134300.0
2006-08-04 15:25:00,59.33,59.4,59.29,59.32,107200.0,34.8354,34.8765,34.8119,34.8296,107200.0
2006-08-04 15:30:00,59.32,59.35,59.31,59.33,55000.0,34.8296,34.8472,34.8237,34.8354,55000.0
2006-08-04 15:35:00,59.33,59.37,59.3,59.33,80400.0,34.8354,34.8589,34.8178,34.8354,80400.0
2006-08-04 15:40:00,59.33,59.37,59.32,59.32,66800.0,34.8354,34.8589,34.8296,34.8296,66800.0
2006-08-04 15:45:00,59.32,59.47,59.32,59.45,98400.0,34.8296,34.9176,34.8296,34.9059,98400.0
2006-08-04 15:50:00,59.46,59.49,59.38,59.4,150500.0,34.9118,34.9294,34.8648,34.8765,150500.0
2006-08-04 15:55:00,59.38,59.43,59.36,59.43,111600.0,34.8648,34.8941,34.853,34.8941,111600.0
2006-08-07 09:30:00,59.14,59.3,59.1,59.26,272600.0,34.7239,34.8178,34.7004,34.7943,272600.0
2006-08-07 09:35:00,59.26,59.3,59.23,59.27,91200.0,34.7943,34.8178,34.7767,34.8002,91200.0
2006-08-07 09:40:00,59.28,59.45,59.18,59.25,161600.0,34.8061,34.9059,34.7474,34.7885,161600.0
2006-08-07 09:45:00,59.25,59.3,59.24,59.27,97300.0,34.7885,34.8178,34.7826,34.8002,97300.0
2006-08-07 09:50:00,59.27,59.29,59.21,59.22,104200.0,34.8002,34.8119,34.765,34.7708,104200.0
2006-08-07 09:55:00,59.22,59.24,59.14,59.18,152900.0,34.7708,34.7826,34.7239,34.7474,152900.0
2006-08-07 10:00:00,59.15,59.18,58.97,58.98,137600.0,34.7297,34.7474,34.6241,34.6299,137600.0
2006-08-07 10:05:00,59.0,59.06,58.99,59.05,120100.0,34.6417,34.6769,34.6358,34.671,120100.0
2006-08-07 10:10:00,59.04,59.08,59.03,59.03,69200.0,34.6652,34.6886,34.6593,34.6593,69200.0
2006-08-07 10:15:00,59.04,59.13,58.99,59.07,94700.0,34.6652,34.718,34.6358,34.6828,94700.0
2006-08-07 10:20:00,59.07,59.09,59.05,59.06,60600.0,34.6828,34.6945,34.671,34.6769,60600.0
2006-08-07 10:25:00,59.07,59.09,59.04,59.05,89000.0,34.6828,34.6945,34.6652,34.671,89000.0
2006-08-07 10:30:00,59.06,59.08,59.05,59.05,104600.0,34.6769,34.6886,34.671,34.671,104600.0
2006-08-07 10:35:00,59.05,59.08,59.05,59.05,60900.0,34.671,34.6886,34.671,34.671,60900.0
2006-08-07 10:40:00,59.06,59.08,59.05,59.06,72400.0,34.6769,34.6886,34.671,34.6769,72400.0
2006-08-07 10:45:00,59.07,59.09,59.06,59.09,45400.0,34.6828,34.6945,34.6769,34.6945,45400.0
2006-08-07 10:50:00,59.09,59.14,59.08,59.09,61100.0,34.6945,34.7239,34.6886,34.6945,61100.0
2006-08-07 10:55:00,59.1,59.1,59.05,59.05,56200.0,34.7004,34.7004,34.671,34.671,56200.0
2006-08-07 11:00:00,59.05,59.06,58.95,58.96,106300.0,34.671,34.6769,34.6123,34.6182,106300.0
2006-08-07 11:05:00,58.96,58.99,58.95,58.97,41600.0,34.6182,34.6358,34.6123,34.6241,41600.0
2006-08-07 11:10:00,58.96,59.07,58.96,59.05,66300.0,34.6182,34.6828,34.6182,34.671,66300.0
2006-08-07 11:15:00,59.05,59.08,59.03,59.06,94900.0,34.671,34.6886,34.6593,34.6769,94900.0
2006-08-07 11:20:00,59.05,59.09,59.03,59.06,40200.0,34.671,34.6945,34.6593,34.6769,40200.0
2006-08-07 11:25:00,59.06,59.06,59.02,59.05,31800.0,34.6769,34.6769,34.6534,34.671,31800.0
2006-08-07 11:30:00,59.05,59.09,59.03,59.08,49900.0,34.671,34.6945,34.6593,34.6886,49900.0
2006-08-07 11:35:00,59.09,59.14,59.08,59.13,44400.0,34.6945,34.7239,34.6886,34.718,44400.0
2006-08-07 11:40:00,59.12,59.13,59.06,59.08,85900.0,34.7121,34.718,34.6769,34.6886,85900.0
2006-08-07 11:45:00,59.08,59.1,59.06,59.08,59800.0,34.6886,34.7004,34.6769,34.6886,59800.0
2006-08-07 11:50:00,59.08,59.08,59.04,59.04,87300.0,34.6886,34.6886,34.6652,34.6652,87300.0
2006-08-07 11:55:00,59.06,59.06,59.04,59.04,34400.0,34.6769,34.6769,34.6652,34.6652,34400.0
2006-08-07 12:00:00,59.05,59.09,59.02,59.02,43000.0,34.671,34.6945,34.6534,34.6534,43000.0
2006-08-07 12:05:00,59.02,59.02,58.93,58.94,46000.0,34.6534,34.6534,34.6006,34.6064,46000.0
2006-08-07 12:10:00,58.94,58.94,58.84,58.86,75900.0,34.6064,34.6064,34.5477,34.5595,75900.0
2006-08-07 12:15:00,58.87,58.92,58.87,58.91,67600.0,34.5653,34.5947,34.5653,34.5888,67600.0
2006-08-07 12:20:00,58.91,58.96,58.9,58.94,33500.0,34.5888,34.6182,34.583,34.6064,33500.0
2006-08-07 12:25:00,58.94,59.02,58.93,59.01,73100.0,34.6064,34.6534,34.6006,34.6475,73100.0
2006-08-07 12:30:00,59.02,59.04,58.94,59.03,134200.0,34.6534,34.6652,34.6064,34.6593,134200.0
2006-08-07 12:35:00,59.03,59.09,59.03,59.09,61900.0,34.6593,34.6945,34.6593,34.6945,61900.0
2006-08-07 12:40:00,59.08,59.2,59.08,59.19,185400.0,34.6886,34.7591,34.6886,34.7532,185400.0
2006-08-07 12:45:00,59.19,59.2,59.1,59.15,98600.0,34.7532,34.7591,34.7004,34.7297,98600.0
2006-08-07 12:50:00,59.16,59.16,59.1,59.16,36300.0,34.7356,34.7356,34.7004,34.7356,36300.0
2006-08-07 12:55:00,59.16,59.19,59.16,59.16,25700.0,34.7356,34.7532,34.7356,34.7356,25700.0
2006-08-07 13:00:00,59.16,59.17,59.13,59.14,38000.0,34.7356,34.7415,34.718,34.7239,38000.0
2006-08-07 13:05:00,59.15,59.2,59.15,59.17,72000.0,34.7297,34.7591,34.7297,34.7415,72000.0
2006-08-07 13:10:00,59.17,59.2,59.16,59.19,28700.0,34.7415,34.7591,34.7356,34.7532,28700.0
2006-08-07 13:15:00,59.2,59.2,59.19,59.19,20100.0,34.7591,34.7591,34.7532,34.7532,20100.0
2006-08-07 13:20:00,59.19,59.2,59.17,59.17,27600.0,34.7532,34.7591,34.7415,34.7415,27600.0
2006-08-07 13:25:00,59.17,59.25,59.17,59.24,34500.0,34.7415,34.7885,34.7415,34.7826,34500.0
2006-08-07 13:30:00,59.25,59.28,59.24,59.25,59200.0,34.7885,34.8061,34.7826,34.7885,59200.0
2006-08-07 13:35:00,59.25,59.26,59.2,59.23,48600.0,34.7885,34.7943,34.7591,34.7767,48600.0
2006-08-07 13:40:00,59.23,59.31,59.2,59.31,66400.0,34.7767,34.8237,34.7591,34.8237,66400.0
2006-08-07 13:45:00,59.31,59.37,59.31,59.37,76700.0,34.8237,34.8589,34.8237,34.8589,76700.0
2006-08-07 13:50:00,59.37,59.37,59.31,59.31,31900.0,34.8589,34.8589,34.8237,34.8237,31900.0
2006-08-07 13:55:00,59.31,59.32,59.24,59.24,37400.0,34.8237,34.8296,34.7826,34.7826,37400.0
2006-08-07 14:00:00,59.24,59.24,59.17,59.2,78900.0,34.7826,34.7826,34.7415,34.7591,78900.0
2006-08-07 14:05:00,59.2,59.27,59.2,59.25,40000.0,34.7591,34.8002,34.7591,34.7885,40000.0
2006-08-07 14:10:00,59.25,59.25,59.23,59.24,52400.0,34.7885,34.7885,34.7767,34.7826,52400.0
2006-08-07 14:15:00,59.24,59.3,59.24,59.26,53500.0,34.7826,34.8178,34.7826,34.7943,53500.0
2006-08-07 14:20:00,59.26,59.27,59.26,59.26,19700.0,34.7943,34.8002,34.7943,34.7943,19700.0
2006-08-07 14:25:00,59.26,59.27,59.18,59.18,81200.0,34.7943,34.8002,34.7474,34.7474,81200.0
2006-08-07 14:30:00,59.18,59.25,59.18,59.23,58000.0,34.7474,34.7885,34.7474,34.7767,58000.0
2006-08-07 14:35:00,59.25,59.29,59.23,59.29,101900.0,34.7885,34.8119,34.7767,34.8119,101900.0
2006-08-07 14:40:00,59.3,59.32,59.26,59.31,70400.0,34.8178,34.8296,34.7943,34.8237,70400.0
2006-08-07 14:45:00,59.32,59.34,59.26,59.26,49600.0,34.8296,34.8413,34.7943,34.7943,49600.0
2006-08-07 14:50:00,59.27,59.29,59.25,59.28,29800.0,34.8002,34.8119,34.7885,34.8061,29800.0
2006-08-07 14:55:00,59.29,59.34,59.28,59.33,57100.0,34.8119,34.8413,34.8061,34.8354,57100.0
2006-08-07 15:00:00,59.33,59.35,59.27,59.28,80300.0,34.8354,34.8472,34.8002,34.8061,80300.0
2006-08-07 15:05:00,59.28,59.3,59.19,59.28,74300.0,34.8061,34.8178,34.7532,34.8061,74300.0
2006-08-07 15:10:00,59.29,59.35,59.28,59.34,100200.0,34.8119,34.8472,34.8061,34.8413,100200.0
2006-08-07 15:15:00,59.35,59.35,59.34,59.34,56400.0,34.8472,34.8472,34.8413,34.8413,56400.0
2006-08-07 15:20:00,59.35,59.42,59.34,59.41,105900.0,34.8472,34.8883,34.8413,34.8824,105900.0
2006-08-07 15:25:00,59.41,59.43,59.39,59.4,109900.0,34.8824,34.8941,34.8707,34.8765,109900.0
2006-08-07 15:30:00,59.39,59.43,59.39,59.42,61400.0,34.8707,34.8941,34.8707,34.8883,61400.0
2006-08-07 15:35:00,59.42,59.45,59.4,59.45,116800.0,34.8883,34.9059,34.8765,34.9059,116800.0
2006-08-07 15:40:00,59.45,59.45,59.39,59.4,61000.0,34.9059,34.9059,34.8707,34.8765,61000.0
2006-08-07 15:45:00,59.4,59.47,59.4,59.45,135100.0,34.8765,34.9176,34.8765,34.9059,135100.0
2006-08-07 15:50:00,59.44,59.45,59.39,59.41,111100.0,34.9,34.9059,34.8707,34.8824,111100.0
2006-08-07 15:55:00,59.41,59.45,59.39,59.43,143100.0,34.8824,34.9059,34.8707,34.8941,143100.0
2006-08-08 09:30:00,59.75,59.88,59.69,59.84,279900.0,35.082,35.1584,35.0468,35.1349,279900.0
2006-08-08 09:35:00,59.83,59.87,59.74,59.75,88800.0,35.129,35.1525,35.0762,35.082,88800.0
2006-08-08 09:40:00,59.73,59.83,59.73,59.79,78200.0,35.0703,35.129,35.0703,35.1055,78200.0
2006-08-08 09:45:00,59.79,59.82,59.73,59.73,115900.0,35.1055,35.1231,35.0703,35.0703,115900.0
2006-08-08 09:50:00,59.74,59.86,59.73,59.85,102400.0,35.0762,35.1466,35.0703,35.1407,102400.0
2006-08-08 09:55:00,59.85,59.95,59.85,59.94,229800.0,35.1407,35.1995,35.1407,35.1936,229800.0
2006-08-08 10:00:00,59.93,59.96,59.89,59.93,128900.0,35.1877,35.2053,35.1642,35.1877,128900.0
2006-08-08 10:05:00,59.94,60.0,59.9,59.99,848500.0,35.1936,35.2288,35.1701,35.2229,848500.0
2006-08-08 10:10:00,59.99,60.0,59.94,59.96,473500.0,35.2229,35.2288,35.1936,35.2053,473500.0
2006-08-08 10:15:00,59.97,59.99,59.93,59.97,224200.0,35.2112,35.2229,35.1877,35.2112,224200.0
2006-08-08 10:20:00,59.97,59.98,59.92,59.94,118200.0,35.2112,35.2171,35.1818,35.1936,118200.0
2006-08-08 10:25:00,59.93,59.94,59.86,59.86,213000.0,35.1877,35.1936,35.1466,35.1466,213000.0
2006-08-08 10:30:00,59.87,59.9,59.84,59.85,144300.0,35.1525,35.1701,35.1349,35.1407,144300.0
2006-08-08 10:35:00,59.84,59.89,59.83,59.89,81500.0,35.1349,35.1642,35.129,35.1642,81500.0
2006-08-08 10:40:00,59.89,59.93,59.88,59.9,114500.0,35.1642,35.1877,35.1584,35.1701,114500.0
2006-08-08 10:45:00,59.9,59.93,59.88,59.91,67900.0,35.1701,35.1877,35.1584,35.176,67900.0
2006-08-08 10:50:00,59.91,59.93,59.9,59.92,71100.0,35.176,35.1877,35.1701,35.1818,71100.0
2006-08-08 10:55:00,59.93,59.93,59.9,59.91,75200.0,35.1877,35.1877,35.1701,35.176,75200.0
2006-08-08 11:00:00,59.9,59.91,59.87,59.88,126500.0,35.1701,35.176,35.1525,35.1584,126500.0
2006-08-08 11:05:00,59.89,59.9,59.88,59.89,49400.0,35.1642,35.1701,35.1584,35.1642,49400.0
2006-08-08 11:10:00,59.89,59.89,59.82,59.86,63100.0,35.1642,35.1642,35.1231,35.1466,63100.0
2006-08-08 11:15:00,59.85,59.9,59.85,59.87,87200.0,35.1407,35.1701,35.1407,35.1525,87200.0
2006-08-08 11:20:00,59.88,59.89,59.87,59.89,25900.0,35.1584,35.1642,35.1525,35.1642,25900.0
2006-08-08 11:25:00,59.89,59.92,59.85,59.9,66300.0,35.1642,35.1818,35.1407,35.1701,66300.0
2006-08-08 11:30:00,59.91,59.93,59.9,59.91,61600.0,35.176,35.1877,35.1701,35.176,61600.0
2006-08-08 11:35:00,59.9,59.91,59.88,59.89,39200.0,35.1701,35.176,35.1584,35.1642,39200.0
2006-08-08 11:40:00,59.89,59.9,59.86,59.87,64200.0,35.1642,35.1701,35.1466,35.1525,64200.0
2006-08-08 11:45:00,59.86,59.9,59.85,59.89,89500.0,35.1466,35.1701,35.1407,35.1642,89500.0
2006-08-08 11:50:00,59.88,59.89,59.87,59.88,47700.0,35.1584,35.1642,35.1525,35.1584,47700.0
2006-08-08 11:55:00,59.88,59.89,59.86,59.87,70500.0,35.1584,35.1642,35.1466,35.1525,70500.0
2006-08-08 12:00:00,59.88,59.89,59.83,59.84,60300.0,35.1584,35.1642,35.129,35.1349,60300.0
2006-08-08 12:05:00,59.84,59.85,59.8,59.8,67600.0,35.1349,35.1407,35.1114,35.1114,67600.0
2006-08-08 12:10:00,59.8,59.83,59.79,59.81,47200.0,35.1114,35.129,35.1055,35.1173,47200.0
2006-08-08 12:15:00,59.81,59.86,59.81,59.86,72700.0,35.1173,35.1466,35.1173,35.1466,72700.0
2006-08-08 12:20:00,59.85,59.86,59.81,59.82,32900.0,35.1407,35.1466,35.1173,35.1231,32900.0
2006-08-08 12:25:00,59.81,59.86,59.81,59.82,100300.0,35.1173,35.1466,35.1173,35.1231,100300.0
2006-08-08 12:30:00,59.82,59.84,59.81,59.82,45700.0,35.1231,35.1349,35.1173,35.1231,45700.0
2006-08-08 12:35:00,59.82,59.83,59.79,59.79,39700.0,35.1231,35.129,35.1055,35.1055,39700.0
2006-08-08 12:40:00,59.8,59.8,59.77,59.77,43800.0,35.1114,35.1114,35.0938,35.0938,43800.0
2006-08-08 12:45:00,59.77,59.79,59.77,59.78,27700.0,35.0938,35.1055,35.0938,35.0996,27700.0
2006-08-08 12:50:00,59.79,59.79,59.78,59.78,26400.0,35.1055,35.1055,35.0996,35.0996,26400.0
2006-08-08 12:55:00,59.78,59.78,59.75,59.78,50700.0,35.0996,35.0996,35.082,35.0996,50700.0
2006-08-08 13:00:00,59.78,59.8,59.78,59.8,29700.0,35.0996,35.1114,35.0996,35.1114,29700.0
2006-08-08 13:05:00,59.8,59.8,59.73,59.73,63700.0,35.1114,35.1114,35.0703,35.0703,63700.0
2006-08-08 13:10:00,59.73,59.74,59.64,59.65,83400.0,35.0703,35.0762,35.0174,35.0233,83400.0
2006-08-08 13:15:00,59.65,59.66,59.52,59.55,126500.0,35.0233,35.0292,34.947,34.9646,126500.0
2006-08-08 13:20:00,59.55,59.56,59.52,59.56,47100.0,34.9646,34.9705,34.947,34.9705,47100.0
2006-08-08 13:25:00,59.55,59.58,59.54,59.57,42300.0,34.9646,34.9822,34.9587,34.9763,42300.0
2006-08-08 13:30:00,59.56,59.65,59.56,59.65,40400.0,34.9705,35.0233,34.9705,35.0233,40400.0
2006-08-08 13:35:00,59.65,59.71,59.64,59.7,49500.0,35.0233,35.0585,35.0174,35.0527,49500.0
2006-08-08 13:40:00,59.69,59.7,59.6,59.62,43100.0,35.0468,35.0527,34.994,35.0057,43100.0
2006-08-08 13:45:00,59.62,59.66,59.6,59.65,31300.0,35.0057,35.0292,34.994,35.0233,31300.0
2006-08-08 13:50:00,59.65,59.7,59.61,59.7,44300.0,35.0233,35.0527,34.9998,35.0527,44300.0
2006-08-08 13:55:00,59.7,59.74,59.69,59.74,34400.0,35.0527,35.0762,35.0468,35.0762,34400.0
2006-08-08 14:00:00,59.75,59.79,59.73,59.73,68900.0,35.082,35.1055,35.0703,35.0703,68900.0
2006-08-08 14:05:00,59.72,59.72,59.66,59.7,56900.0,35.0644,35.0644,35.0292,35.0527,56900.0
2006-08-08 14:10:00,59.7,59.85,59.65,59.85,110400.0,35.0527,35.1407,35.0233,35.1407,110400.0
2006-08-08 14:15:00,59.85,59.85,59.59,59.77,150400.0,35.1407,35.1407,34.9881,35.0938,150400.0
2006-08-08 14:20:00,59.78,59.86,59.5,59.51,255600.0,35.0996,35.1466,34.9352,34.9411,255600.0
2006-08-08 14:25:00,59.52,59.55,59.28,59.52,230700.0,34.947,34.9646,34.8061,34.947,230700.0
2006-08-08 14:30:00,59.52,59.68,59.51,59.63,148000.0,34.947,35.0409,34.9411,35.0116,148000.0
2006-08-08 14:35:00,59.61,59.68,59.56,59.65,109900.0,34.9998,35.0409,34.9705,35.0233,109900.0
2006-08-08 14:40:00,59.66,59.82,59.63,59.71,92400.0,35.0292,35.1231,35.0116,35.0585,92400.0
2006-08-08 14:45:00,59.72,59.79,59.68,59.72,127400.0,35.0644,35.1055,35.0409,35.0644,127400.0
2006-08-08 14:50:00,59.71,59.76,59.66,59.7,124500.0,35.0585,35.0879,35.0292,35.0527,124500.0
2006-08-08 14:55:00,59.71,59.74,59.67,59.7,103500.0,35.0585,35.0762,35.0351,35.0527,103500.0
2006-08-08 15:00:00,59.69,59.75,59.4,59.66,124200.0,35.0468,35.082,34.8765,35.0292,124200.0
2006-08-08 15:05:00,59.68,59.68,59.57,59.65,117500.0,35.0409,35.0409,34.9763,35.0233,117500.0
2006-08-08 15:10:00,59.65,59.66,59.53,59.56,119800.0,35.0233,35.0292,34.9529,34.9705,119800.0
2006-08-08 15:15:00,59.55,59.63,59.54,59.59,79000.0,34.9646,35.0116,34.9587,34.9881,79000.0
2006-08-08 15:20:00,59.6,59.62,59.54,59.58,75800.0,34.994,35.0057,34.9587,34.9822,75800.0
2006-08-08 15:25:00,59.59,59.66,59.58,59.62,60500.0,34.9881,35.0292,34.9822,35.0057,60500.0
2006-08-08 15:30:00,59.62,59.62,59.3,59.6,109800.0,35.0057,35.0057,34.8178,34.994,109800.0
2006-08-08 15:35:00,59.6,59.62,59.53,59.55,119900.0,34.994,35.0057,34.9529,34.9646,119900.0
2006-08-08 15:40:00,59.57,59.63,59.5,59.6,105700.0,34.9763,35.0116,34.9352,34.994,105700.0
2006-08-08 15:45:00,59.6,59.73,59.59,59.71,134200.0,34.994,35.0703,34.9881,35.0585,134200.0
2006-08-08 15:50:00,59.7,59.72,59.63,59.67,110000.0,35.0527,35.0644,35.0116,35.0351,110000.0
2006-08-08 15:55:00,59.67,59.71,59.6,59.64,139900.0,35.0351,35.0585,34.994,35.0174,139900.0
2006-08-09 09:30:00,59.8,59.93,59.74,59.9,197900.0,35.1114,35.1877,35.0762,35.1701,197900.0
2006-08-09 09:35:00,59.9,59.9,59.74,59.77,70500.0,35.1701,35.1701,35.0762,35.0938,70500.0
2006-08-09 09:40:00,59.77,59.86,59.72,59.86,74000.0,35.0938,35.1466,35.0644,35.1466,74000.0
2006-08-09 09:45:00,59.86,59.92,59.85,59.9,95500.0,35.1466,35.1818,35.1407,35.1701,95500.0
2006-08-09 09:50:00,59.9,59.9,59.73,59.84,114500.0,35.1701,35.1701,35.0703,35.1349,114500.0
2006-08-09 09:55:00,59.83,59.89,59.77,59.84,95400.0,35.129,35.1642,35.0938,35.1349,95400.0
2006-08-09 10:00:00,59.83,59.84,59.82,59.82,42200.0,35.129,35.1349,35.1231,35.1231,42200.0
2006-08-09 10:05:00,59.83,59.83,59.81,59.83,85800.0,35.129,35.129,35.1173,35.129,85800.0
2006-08-09 10:10:00,59.82,59.83,59.82,59.82,48600.0,35.1231,35.129,35.1231,35.1231,48600.0
2006-08-09 10:15:00,59.82,59.83,59.74,59.74,104700.0,35.1231,35.129,35.0762,35.0762,104700.0
2006-08-09 10:20:00,59.74,59.75,59.7,59.72,78000.0,35.0762,35.082,35.0527,35.0644,78000.0
2006-08-09 10:25:00,59.71,59.75,59.71,59.74,67300.0,35.0585,35.082,35.0585,35.0762,67300.0
2006-08-09 10:30:00,59.74,59.86,59.74,59.85,89700.0,35.0762,35.1466,35.0762,35.1407,89700.0
2006-08-09 10:35:00,59.86,59.89,59.85,59.89,89400.0,35.1466,35.1642,35.1407,35.1642,89400.0
2006-08-09 10:40:00,59.89,59.97,59.89,59.96,95700.0,35.1642,35.2112,35.1642,35.2053,95700.0
2006-08-09 10:45:00,59.95,59.98,59.95,59.97,64100.0,35.1995,35.2171,35.1995,35.2112,64100.0
2006-08-09 10:50:00,59.96,59.98,59.94,59.95,73700.0,35.2053,35.2171,35.1936,35.1995,73700.0
2006-08-09 10:55:00,59.94,59.96,59.94,59.95,72100.0,35.1936,35.2053,35.1936,35.1995,72100.0
2006-08-09 11:00:00,59.94,59.96,59.93,59.93,62700.0,35.1936,35.2053,35.1877,35.1877,62700.0
2006-08-09 11:05:00,59.93,59.94,59.89,59.91,54700.0,35.1877,35.1936,35.1642,35.176,54700.0
2006-08-09 11:10:00,59.91,59.94,59.91,59.91,80700.0,35.176,35.1936,35.176,35.176,80700.0
2006-08-09 11:15:00,59.91,59.95,59.9,59.91,83100.0,35.176,35.1995,35.1701,35.176,83100.0
2006-08-09 11:20:00,59.9,59.91,59.88,59.91,45200.0,35.1701,35.176,35.1584,35.176,45200.0
2006-08-09 11:25:00,59.9,59.94,59.87,59.94,49100.0,35.1701,35.1936,35.1525,35.1936,49100.0
2006-08-09 11:30:00,59.93,59.98,59.93,59.96,82600.0,35.1877,35.2171,35.1877,35.2053,82600.0
2006-08-09 11:35:00,59.96,59.96,59.91,59.93,56300.0,35.2053,35.2053,35.176,35.1877,56300.0
2006-08-09 11:40:00,59.93,59.94,59.9,59.91,74300.0,35.1877,35.1936,35.1701,35.176,74300.0
2006-08-09 11:45:00,59.93,59.93,59.89,59.89,39700.0,35.1877,35.1877,35.1642,35.1642,39700.0
2006-08-09 11:50:00,59.89,59.91,59.89,59.89,23100.0,35.1642,35.176,35.1642,35.1642,23100.0
2006-08-09 11:55:00,59.89,59.9,59.86,59.87,40800.0,35.1642,35.1701,35.1466,35.1525,40800.0
2006-08-09 12:00:00,59.87,59.9,59.87,59.88,28900.0,35.1525,35.1701,35.1525,35.1584,28900.0
2006-08-09 12:05:00,59.88,59.94,59.88,59.92,70400.0,35.1584,35.1936,35.1584,35.1818,70400.0
2006-08-09 12:10:00,59.92,59.93,59.85,59.86,34500.0,35.1818,35.1877,35.1407,35.1466,34500.0
2006-08-09 12:15:00,59.85,59.88,59.81,59.87,77700.0,35.1407,35.1584,35.1173,35.1525,77700.0
2006-08-09 12:20:00,59.86,59.88,59.81,59.81,47100.0,35.1466,35.1584,35.1173,35.1173,47100.0
2006-08-09 12:25:00,59.82,59.85,59.81,59.81,38900.0,35.1231,35.1407,35.1173,35.1173,38900.0
2006-08-09 12:30:00,59.81,59.82,59.81,59.82,15000.0,35.1173,35.1231,35.1173,35.1231,15000.0
2006-08-09 12:35:00,59.82,59.84,59.81,59.83,24200.0,35.1231,35.1349,35.1173,35.129,24200.0
2006-08-09 12:40:00,59.82,59.84,59.82,59.83,15600.0,35.1231,35.1349,35.1231,35.129,15600.0
2006-08-09 12:45:00,59.83,59.84,59.77,59.77,63100.0,35.129,35.1349,35.0938,35.0938,63100.0
2006-08-09 12:50:00,59.77,59.78,59.7,59.7,64300.0,35.0938,35.0996,35.0527,35.0527,64300.0
2006-08-09 12:55:00,59.69,59.71,59.62,59.71,48800.0,35.0468,35.0585,35.0057,35.0585,48800.0
2006-08-09 13:00:00,59.71,59.71,59.65,59.68,133100.0,35.0585,35.0585,35.0233,35.0409,133100.0
2006-08-09 13:05:00,59.68,59.73,59.68,59.73,19700.0,35.0409,35.0703,35.0409,35.0703,19700.0
2006-08-09 13:10:00,59.74,59.76,59.73,59.75,22600.0,35.0762,35.0879,35.0703,35.082,22600.0
2006-08-09 13:15:00,59.74,59.76,59.65,59.69,47900.0,35.0762,35.0879,35.0233,35.0468,47900.0
2006-08-09 13:20:00,59.69,59.74,59.64,59.68,53300.0,35.0468,35.0762,35.0174,35.0409,53300.0
2006-08-09 13:25:00,59.67,59.73,59.65,59.71,68200.0,35.0351,35.0703,35.0233,35.0585,68200.0
2006-08-09 13:30:00,59.69,59.7,59.62,59.67,45800.0,35.0468,35.0527,35.0057,35.0351,45800.0
2006-08-09 13:35:00,59.65,59.68,59.64,59.66,82500.0,35.0233,35.0409,35.0174,35.0292,82500.0
2006-08-09 13:40:00,59.66,59.71,59.66,59.69,25200.0,35.0292,35.0585,35.0292,35.0468,25200.0
2006-08-09 13:45:00,59.7,59.71,59.67,59.69,66800.0,35.0527,35.0585,35.0351,35.0468,66800.0
2006-08-09 13:50:00,59.68,59.73,59.68,59.73,19300.0,35.0409,35.0703,35.0409,35.0703,19300.0
2006-08-09 13:55:00,59.73,59.76,59.69,59.7,45100.0,35.0703,35.0879,35.0468,35.0527,45100.0
2006-08-09 14:00:00,59.69,59.72,59.68,59.71,27500.0,35.0468,35.0644,35.0409,35.0585,27500.0
2006-08-09 14:05:00,59.72,59.79,59.7,59.79,50800.0,35.0644,35.1055,35.0527,35.1055,50800.0
2006-08-09 14:10:00,59.78,59.79,59.7,59.71,41700.0,35.0996,35.1055,35.0527,35.0585,41700.0
2006-08-09 14:15:00,59.7,59.76,59.69,59.75,37500.0,35.0527,35.0879,35.0468,35.082,37500.0
2006-08-09 14:20:00,59.74,59.84,59.74,59.8,39900.0,35.0762,35.1349,35.0762,35.1114,39900.0
2006-08-09 14:25:00,59.8,59.82,59.76,59.81,35600.0,35.1114,35.1231,35.0879,35.1173,35600.0
2006-08-09 14:30:00,59.83,59.83,59.79,59.79,41400.0,35.129,35.129,35.1055,35.1055,41400.0
2006-08-09 14:35:00,59.79,59.84,59.79,59.84,57300.0,35.1055,35.1349,35.1055,35.1349,57300.0
2006-08-09 14:40:00,59.83,59.87,59.82,59.82,57400.0,35.129,35.1525,35.1231,35.1231,57400.0
2006-08-09 14:45:00,59.82,59.83,59.75,59.78,53500.0,35.1231,35.129,35.082,35.0996,53500.0
2006-08-09 14:50:00,59.78,59.79,59.69,59.71,93300.0,35.0996,35.1055,35.0468,35.0585,93300.0
2006-08-09 14:55:00,59.72,59.76,59.68,59.68,56900.0,35.0644,35.0879,35.0409,35.0409,56900.0
2006-08-09 15:00:00,59.68,59.69,59.6,59.62,85300.0,35.0409,35.0468,34.994,35.0057,85300.0
2006-08-09 15:05:00,59.62,59.69,59.61,59.69,46500.0,35.0057,35.0468,34.9998,35.0468,46500.0
2006-08-09 15:10:00,59.68,59.71,59.64,59.66,64600.0,35.0409,35.0585,35.0174,35.0292,64600.0
2006-08-09 15:15:00,59.66,59.72,59.65,59.68,62000.0,35.0292,35.0644,35.0233,35.0409,62000.0
2006-08-09 15:20:00,59.68,59.69,59.65,59.65,57500.0,35.0409,35.0468,35.0233,35.0233,57500.0
2006-08-09 15:25:00,59.65,59.7,59.64,59.68,67200.0,35.0233,35.0527,35.0174,35.0409,67200.0
2006-08-09 15:30:00,59.68,59.68,59.61,59.64,82100.0,35.0409,35.0409,34.9998,35.0174,82100.0
2006-08-09 15:35:00,59.65,59.67,59.62,59.62,71800.0,35.0233,35.0351,35.0057,35.0057,71800.0
2006-08-09 15:40:00,59.63,59.71,59.63,59.65,80700.0,35.0116,35.0585,35.0116,35.0233,80700.0
2006-08-09 15:45:00,59.66,59.66,59.59,59.61,97000.0,35.0292,35.0292,34.9881,34.9998,97000.0
2006-08-09 15:50:00,59.6,59.61,59.4,59.43,214400.0,34.994,34.9998,34.8765,34.8941,214400.0
2006-08-09 15:55:00,59.43,59.53,59.43,59.52,199000.0,34.8941,34.9529,34.8941,34.947,199000.0
2006-08-10 09:30:00,59.6,59.85,59.58,59.83,194300.0,34.994,35.1407,34.9822,35.129,194300.0
2006-08-10 09:35:00,59.84,59.91,59.83,59.88,177900.0,35.1349,35.176,35.129,35.1584,177900.0
2006-08-10 09:40:00,59.87,59.96,59.84,59.92,148600.0,35.1525,35.2053,35.1349,35.1818,148600.0
2006-08-10 09:45:00,59.93,60.0,59.91,59.97,534900.0,35.1877,35.2288,35.176,35.2112,534900.0
2006-08-10 09:50:00,59.97,60.0,59.86,59.94,113700.0,35.2112,35.2288,35.1466,35.1936,113700.0
2006-08-10 09:55:00,59.91,60.02,59.91,60.01,224900.0,35.176,35.2406,35.176,35.2347,224900.0
2006-08-10 10:00:00,60.0,60.02,59.93,59.99,88200.0,35.2288,35.2406,35.1877,35.2229,88200.0
2006-08-10 10:05:00,59.99,60.02,59.96,59.96,107900.0,35.2229,35.2406,35.2053,35.2053,107900.0
2006-08-10 10:10:00,59.96,60.02,59.94,59.97,85900.0,35.2053,35.2406,35.1936,35.2112,85900.0
2006-08-10 10:15:00,59.98,60.01,59.95,59.97,92900.0,35.2171,35.2347,35.1995,35.2112,92900.0
2006-08-10 10:20:00,59.96,59.99,59.95,59.98,80700.0,35.2053,35.2229,35.1995,35.2171,80700.0
2006-08-10 10:25:00,59.97,60.07,59.95,60.05,121700.0,35.2112,35.2699,35.1995,35.2582,121700.0
2006-08-10 10:30:00,60.05,60.07,60.0,60.05,96200.0,35.2582,35.2699,35.2288,35.2582,96200.0
2006-08-10 10:35:00,60.02,60.09,60.0,60.08,96900.0,35.2406,35.2817,35.2288,35.2758,96900.0
2006-08-10 10:40:00,60.07,60.13,60.06,60.12,73300.0,35.2699,35.3051,35.264,35.2993,73300.0
2006-08-10 10:45:00,60.12,60.13,60.1,60.1,75500.0,35.2993,35.3051,35.2875,35.2875,75500.0
2006-08-10 10:50:00,60.1,60.11,60.0,60.03,65300.0,35.2875,35.2934,35.2288,35.2464,65300.0
2006-08-10 10:55:00,60.02,60.04,59.97,60.0,58400.0,35.2406,35.2523,35.2112,35.2288,58400.0
2006-08-10 11:00:00,60.0,60.01,59.98,60.0,108400.0,35.2288,35.2347,35.2171,35.2288,108400.0
2006-08-10 11:05:00,60.0,60.03,59.98,60.01,116100.0,35.2288,35.2464,35.2171,35.2347,116100.0
2006-08-10 11:10:00,60.01,60.1,60.01,60.08,83700.0,35.2347,35.2875,35.2347,35.2758,83700.0
2006-08-10 11:15:00,60.08,60.08,60.02,60.05,77300.0,35.2758,35.2758,35.2406,35.2582,77300.0
2006-08-10 11:20:00,60.05,60.07,60.03,60.06,67400.0,35.2582,35.2699,35.2464,35.264,67400.0
2006-08-10 11:25:00,60.06,60.14,60.06,60.11,123000.0,35.264,35.311,35.264,35.2934,123000.0
2006-08-10 11:30:00,60.12,60.12,60.09,60.11,119000.0,35.2993,35.2993,35.2817,35.2934,119000.0
2006-08-10 11:35:00,60.11,60.11,60.0,60.01,82000.0,35.2934,35.2934,35.2288,35.2347,82000.0
2006-08-10 11:40:00,60.01,60.02,59.99,60.01,65400.0,35.2347,35.2406,35.2229,35.2347,65400.0
2006-08-10 11:45:00,60.01,60.01,59.99,60.0,54400.0,35.2347,35.2347,35.2229,35.2288,54400.0
2006-08-10 11:50:00,60.0,60.02,59.99,60.02,61700.0,35.2288,35.2406,35.2229,35.2406,61700.0
2006-08-10 11:55:00,60.02,60.05,60.0,60.03,45700.0,35.2406,35.2582,35.2288,35.2464,45700.0
2006-08-10 12:00:00,60.05,60.08,60.01,60.01,48400.0,35.2582,35.2758,35.2347,35.2347,48400.0
2006-08-10 12:05:00,60.01,60.03,59.99,60.01,89500.0,35.2347,35.2464,35.2229,35.2347,89500.0
2006-08-10 12:10:00,60.02,60.08,60.0,60.05,69500.0,35.2406,35.2758,35.2288,35.2582,69500.0
2006-08-10 12:15:00,60.07,60.1,60.03,60.07,70300.0,35.2699,35.2875,35.2464,35.2699,70300.0
2006-08-10 12:20:00,60.07,60.13,60.07,60.11,97300.0,35.2699,35.3051,35.2699,35.2934,97300.0
2006-08-10 12:25:00,60.11,60.13,60.07,60.08,44300.0,35.2934,35.3051,35.2699,35.2758,44300.0
2006-08-10 12:30:00,60.08,60.09,60.03,60.07,54300.0,35.2758,35.2817,35.2464,35.2699,54300.0
2006-08-10 12:35:00,60.07,60.09,60.07,60.08,27800.0,35.2699,35.2817,35.2699,35.2758,27800.0
2006-08-10 12:40:00,60.08,60.08,60.0,60.01,37900.0,35.2758,35.2758,35.2288,35.2347,37900.0
2006-08-10 12:45:00,60.02,60.09,60.01,60.04,90500.0,35.2406,35.2817,35.2347,35.2523,90500.0
2006-08-10 12:50:00,60.03,60.06,60.03,60.05,28000.0,35.2464,35.264,35.2464,35.2582,28000.0
2006-08-10 12:55:00,60.05,60.07,60.02,60.03,75300.0,35.2582,35.2699,35.2406,35.2464,75300.0
2006-08-10 13:00:00,60.04,60.06,60.02,60.05,46900.0,35.2523,35.264,35.2406,35.2582,46900.0
2006-08-10 13:05:00,60.05,60.07,60.02,60.06,54500.0,35.2582,35.2699,35.2406,35.264,54500.0
2006-08-10 13:10:00,60.06,60.11,60.05,60.06,58200.0,35.264,35.2934,35.2582,35.264,58200.0
2006-08-10 13:15:00,60.07,60.09,60.05,60.08,45700.0,35.2699,35.2817,35.2582,35.2758,45700.0
2006-08-10 13:20:00,60.09,60.09,60.02,60.06,48100.0,35.2817,35.2817,35.2406,35.264,48100.0
2006-08-10 13:25:00,60.04,60.08,60.04,60.07,36400.0,35.2523,35.2758,35.2523,35.2699,36400.0
2006-08-10 13:30:00,60.07,60.08,60.05,60.07,48300.0,35.2699,35.2758,35.2582,35.2699,48300.0
2006-08-10 13:35:00,60.07,60.12,60.06,60.1,47200.0,35.2699,35.2993,35.264,35.2875,47200.0
2006-08-10 13:40:00,60.09,60.16,60.09,60.16,87000.0,35.2817,35.3228,35.2817,35.3228,87000.0
2006-08-10 13:45:00,60.16,60.19,60.08,60.11,69500.0,35.3228,35.3404,35.2758,35.2934,69500.0
2006-08-10 13:50:00,60.09,60.17,60.09,60.17,51200.0,35.2817,35.3286,35.2817,35.3286,51200.0
2006-08-10 13:55:00,60.17,60.22,60.17,60.22,94300.0,35.3286,35.358,35.3286,35.358,94300.0
2006-08-10 14:00:00,60.22,60.27,60.2,60.27,148700.0,35.358,35.3873,35.3462,35.3873,148700.0
2006-08-10 14:05:00,60.28,60.29,60.22,60.23,78200.0,35.3932,35.3991,35.358,35.3639,78200.0
2006-08-10 14:10:00,60.24,60.27,60.2,60.27,57400.0,35.3697,35.3873,35.3462,35.3873,57400.0
2006-08-10 14:15:00,60.27,60.28,60.21,60.22,84800.0,35.3873,35.3932,35.3521,35.358,84800.0
2006-08-10 14:20:00,60.23,60.25,60.22,60.24,64900.0,35.3639,35.3756,35.358,35.3697,64900.0
2006-08-10 14:25:00,60.24,60.26,60.22,60.24,111500.0,35.3697,35.3815,35.358,35.3697,111500.0
2006-08-10 14:30:00,60.23,60.27,60.2,60.2,133700.0,35.3639,35.3873,35.3462,35.3462,133700.0
2006-08-10 14:35:00,60.2,60.21,60.16,60.21,117500.0,35.3462,35.3521,35.3228,35.3521,117500.0
2006-08-10 14:40:00,60.21,60.23,60.19,60.19,86400.0,35.3521,35.3639,35.3404,35.3404,86400.0
2006-08-10 14:45:00,60.2,60.21,60.15,60.19,212600.0,35.3462,35.3521,35.3169,35.3404,212600.0
2006-08-10 14:50:00,60.2,60.23,60.16,60.18,101100.0,35.3462,35.3639,35.3228,35.3345,101100.0
2006-08-10 14:55:00,60.18,60.21,60.15,60.18,68300.0,35.3345,35.3521,35.3169,35.3345,68300.0
2006-08-10 15:00:00,60.17,60.18,60.1,60.14,120600.0,35.3286,35.3345,35.2875,35.311,120600.0
2006-08-10 15:05:00,60.14,60.2,60.12,60.17,62500.0,35.311,35.3462,35.2993,35.3286,62500.0
2006-08-10 15:10:00,60.17,60.22,60.16,60.18,133300.0,35.3286,35.358,35.3228,35.3345,133300.0
2006-08-10 15:15:00,60.18,60.22,60.15,60.22,158400.0,35.3345,35.358,35.3169,35.358,158400.0
2006-08-10 15:20:00,60.21,60.23,60.18,60.2,118900.0,35.3521,35.3639,35.3345,35.3462,118900.0
2006-08-10 15:25:00,60.19,60.21,60.17,60.21,160500.0,35.3404,35.3521,35.3286,35.3521,160500.0
2006-08-10 15:30:00,60.21,60.24,60.2,60.23,202100.0,35.3521,35.3697,35.3462,35.3639,202100.0
2006-08-10 15:35:00,60.22,60.23,60.19,60.2,238200.0,35.358,35.3639,35.3404,35.3462,238200.0
2006-08-10 15:40:00,60.2,60.25,60.2,60.23,198500.0,35.3462,35.3756,35.3462,35.3639,198500.0
2006-08-10 15:45:00,60.23,60.26,60.2,60.25,259900.0,35.3639,35.3815,35.3462,35.3756,259900.0
2006-08-10 15:50:00,60.24,60.25,60.17,60.18,257200.0,35.3697,35.3756,35.3286,35.3345,257200.0
2006-08-10 15:55:00,60.19,60.27,60.18,60.27,276300.0,35.3404,35.3873,35.3345,35.3873,276300.0
2006-08-11 09:30:00,59.99,60.4,59.95,60.03,402900.0,35.2229,35.4637,35.1995,35.2464,402900.0
2006-08-11 09:35:00,60.03,60.18,60.02,60.15,162600.0,35.2464,35.3345,35.2406,35.3169,162600.0
2006-08-11 09:40:00,60.15,60.15,60.05,60.05,115700.0,35.3169,35.3169,35.2582,35.2582,115700.0
2006-08-11 09:45:00,60.1,60.1,60.04,60.04,104500.0,35.2875,35.2875,35.2523,35.2523,104500.0
2006-08-11 09:50:00,60.04,60.1,59.9,59.95,110000.0,35.2523,35.2875,35.1701,35.1995,110000.0
2006-08-11 09:55:00,59.95,59.97,59.9,59.93,119000.0,35.1995,35.2112,35.1701,35.1877,119000.0
2006-08-11 10:00:00,59.91,59.91,59.79,59.81,151300.0,35.176,35.176,35.1055,35.1173,151300.0
2006-08-11 10:05:00,59.83,59.89,59.81,59.88,95700.0,35.129,35.1642,35.1173,35.1584,95700.0
2006-08-11 10:10:00,59.88,59.92,59.86,59.92,149000.0,35.1584,35.1818,35.1466,35.1818,149000.0
2006-08-11 10:15:00,59.92,59.97,59.87,59.96,81200.0,35.1818,35.2112,35.1525,35.2053,81200.0
2006-08-11 10:20:00,59.96,60.05,59.95,60.02,94700.0,35.2053,35.2582,35.1995,35.2406,94700.0
2006-08-11 10:25:00,60.02,60.02,60.0,60.02,61900.0,35.2406,35.2406,35.2288,35.2406,61900.0
2006-08-11 10:30:00,60.02,60.05,60.0,60.04,133200.0,35.2406,35.2582,35.2288,35.2523,133200.0
2006-08-11 10:35:00,60.05,60.13,60.01,60.11,91300.0,35.2582,35.3051,35.2347,35.2934,91300.0
2006-08-11 10:40:00,60.12,60.12,60.0,60.02,110800.0,35.2993,35.2993,35.2288,35.2406,110800.0
2006-08-11 10:45:00,60.03,60.11,60.02,60.11,101000.0,35.2464,35.2934,35.2406,35.2934,101000.0
2006-08-11 10:50:00,60.11,60.12,60.0,60.0,116500.0,35.2934,35.2993,35.2288,35.2288,116500.0
2006-08-11 10:55:00,60.0,60.07,59.99,60.0,61900.0,35.2288,35.2699,35.2229,35.2288,61900.0
2006-08-11 11:00:00,60.0,60.04,59.99,60.03,72600.0,35.2288,35.2523,35.2229,35.2464,72600.0
2006-08-11 11:05:00,60.03,60.04,60.0,60.02,76800.0,35.2464,35.2523,35.2288,35.2406,76800.0
2006-08-11 11:10:00,60.01,60.1,60.01,60.1,54900.0,35.2347,35.2875,35.2347,35.2875,54900.0
2006-08-11 11:15:00,60.09,60.1,60.03,60.05,53100.0,35.2817,35.2875,35.2464,35.2582,53100.0
2006-08-11 11:20:00,60.05,60.08,60.03,60.05,124000.0,35.2582,35.2758,35.2464,35.2582,124000.0
2006-08-11 11:25:00,60.04,60.05,60.0,60.01,67500.0,35.2523,35.2582,35.2288,35.2347,67500.0
2006-08-11 11:30:00,60.01,60.05,60.0,60.05,72200.0,35.2347,35.2582,35.2288,35.2582,72200.0
2006-08-11 11:35:00,60.06,60.11,60.03,60.04,26500.0,35.264,35.2934,35.2464,35.2523,26500.0
2006-08-11 11:40:00,60.03,60.05,60.0,60.01,33000.0,35.2464,35.2582,35.2288,35.2347,33000.0
2006-08-11 11:45:00,60.01,60.1,60.0,60.1,89500.0,35.2347,35.2875,35.2288,35.2875,89500.0
2006-08-11 11:50:00,60.1,60.16,60.1,60.12,110100.0,35.2875,35.3228,35.2875,35.2993,110100.0
2006-08-11 11:55:00,60.13,60.13,60.07,60.09,162300.0,35.3051,35.3051,35.2699,35.2817,162300.0
2006-08-11 12:00:00,60.09,60.13,60.04,60.13,103400.0,35.2817,35.3051,35.2523,35.3051,103400.0
2006-08-11 12:05:00,60.13,60.16,60.1,60.16,31700.0,35.3051,35.3228,35.2875,35.3228,31700.0
2006-08-11 12:10:00,60.15,60.28,60.14,60.25,187400.0,35.3169,35.3932,35.311,35.3756,187400.0
2006-08-11 12:15:00,60.23,60.26,60.19,60.2,111200.0,35.3639,35.3815,35.3404,35.3462,111200.0
2006-08-11 12:20:00,60.2,60.4,60.2,60.38,178300.0,35.3462,35.4637,35.3462,35.4519,178300.0
2006-08-11 12:25:00,60.38,60.42,60.32,60.36,147600.0,35.4519,35.4754,35.4167,35.4402,147600.0
2006-08-11 12:30:00,60.36,60.36,60.33,60.34,60400.0,35.4402,35.4402,35.4226,35.4284,60400.0
2006-08-11 12:35:00,60.34,60.37,60.33,60.34,83400.0,35.4284,35.4461,35.4226,35.4284,83400.0
2006-08-11 12:40:00,60.33,60.33,60.29,60.33,34200.0,35.4226,35.4226,35.3991,35.4226,34200.0
2006-08-11 12:45:00,60.32,60.33,60.28,60.3,18700.0,35.4167,35.4226,35.3932,35.405,18700.0
2006-08-11 12:50:00,60.29,60.31,60.25,60.27,73400.0,35.3991,35.4108,35.3756,35.3873,73400.0
2006-08-11 12:55:00,60.27,60.28,60.2,60.25,55000.0,35.3873,35.3932,35.3462,35.3756,55000.0
2006-08-11 13:00:00,60.24,60.27,60.24,60.25,65000.0,35.3697,35.3873,35.3697,35.3756,65000.0
2006-08-11 13:05:00,60.25,60.27,60.23,60.27,112400.0,35.3756,35.3873,35.3639,35.3873,112400.0
2006-08-11 13:10:00,60.26,60.3,60.23,60.26,85300.0,35.3815,35.405,35.3639,35.3815,85300.0
2006-08-11 13:15:00,60.26,60.27,60.22,60.25,64200.0,35.3815,35.3873,35.358,35.3756,64200.0
2006-08-11 13:20:00,60.25,60.25,60.23,60.24,60500.0,35.3756,35.3756,35.3639,35.3697,60500.0
2006-08-11 13:25:00,60.23,60.28,60.23,60.27,42000.0,35.3639,35.3932,35.3639,35.3873,42000.0
2006-08-11 13:30:00,60.27,60.31,60.26,60.28,39500.0,35.3873,35.4108,35.3815,35.3932,39500.0
2006-08-11 13:35:00,60.27,60.28,60.26,60.27,35700.0,35.3873,35.3932,35.3815,35.3873,35700.0
2006-08-11 13:40:00,60.27,60.31,60.27,60.31,34200.0,35.3873,35.4108,35.3873,35.4108,34200.0
2006-08-11 13:45:00,60.3,60.31,60.26,60.27,85200.0,35.405,35.4108,35.3815,35.3873,85200.0
2006-08-11 13:50:00,60.27,60.28,60.25,60.26,48600.0,35.3873,35.3932,35.3756,35.3815,48600.0
2006-08-11 13:55:00,60.26,60.31,60.25,60.3,100100.0,35.3815,35.4108,35.3756,35.405,100100.0
2006-08-11 14:00:00,60.29,60.34,60.25,60.28,81400.0,35.3991,35.4284,35.3756,35.3932,81400.0
2006-08-11 14:05:00,60.27,60.3,60.27,60.29,32100.0,35.3873,35.405,35.3873,35.3991,32100.0
2006-08-11 14:10:00,60.3,60.31,60.27,60.29,73500.0,35.405,35.4108,35.3873,35.3991,73500.0
2006-08-11 14:15:00,60.29,60.37,60.28,60.35,86300.0,35.3991,35.4461,35.3932,35.4343,86300.0
2006-08-11 14:20:00,60.34,60.35,60.28,60.29,85000.0,35.4284,35.4343,35.3932,35.3991,85000.0
2006-08-11 14:25:00,60.31,60.32,60.29,60.3,88100.0,35.4108,35.4167,35.3991,35.405,88100.0
2006-08-11 14:30:00,60.3,60.33,60.28,60.31,70600.0,35.405,35.4226,35.3932,35.4108,70600.0
2006-08-11 14:35:00,60.31,60.34,60.31,60.34,36700.0,35.4108,35.4284,35.4108,35.4284,36700.0
2006-08-11 14:40:00,60.34,60.45,60.34,60.39,139500.0,35.4284,35.493,35.4284,35.4578,139500.0
2006-08-11 14:45:00,60.39,60.4,60.31,60.32,66800.0,35.4578,35.4637,35.4108,35.4167,66800.0
2006-08-11 14:50:00,60.32,60.33,60.31,60.33,55800.0,35.4167,35.4226,35.4108,35.4226,55800.0
2006-08-11 14:55:00,60.32,60.33,60.27,60.29,54100.0,35.4167,35.4226,35.3873,35.3991,54100.0
2006-08-11 15:00:00,60.3,60.3,60.21,60.21,68100.0,35.405,35.405,35.3521,35.3521,68100.0
2006-08-11 15:05:00,60.22,60.34,60.19,60.27,256400.0,35.358,35.4284,35.3404,35.3873,256400.0
2006-08-11 15:10:00,60.26,60.27,60.16,60.19,101700.0,35.3815,35.3873,35.3228,35.3404,101700.0
2006-08-11 15:15:00,60.19,60.21,60.08,60.1,100800.0,35.3404,35.3521,35.2758,35.2875,100800.0
2006-08-11 15:20:00,60.1,60.14,60.06,60.13,69200.0,35.2875,35.311,35.264,35.3051,69200.0
2006-08-11 15:25:00,60.13,60.26,60.13,60.26,85900.0,35.3051,35.3815,35.3051,35.3815,85900.0
2006-08-11 15:30:00,60.25,60.35,60.24,60.31,112400.0,35.3756,35.4343,35.3697,35.4108,112400.0
2006-08-11 15:35:00,60.3,60.38,60.3,60.32,105100.0,35.405,35.4519,35.405,35.4167,105100.0
2006-08-11 15:40:00,60.33,60.34,60.29,60.32,134600.0,35.4226,35.4284,35.3991,35.4167,134600.0
2006-08-11 15:45:00,60.32,60.4,60.32,60.36,156100.0,35.4167,35.4637,35.4167,35.4402,156100.0
2006-08-11 15:50:00,60.35,60.4,60.26,60.27,170400.0,35.4343,35.4637,35.3815,35.3873,170400.0
2006-08-11 15:55:00,60.27,60.29,60.24,60.25,163300.0,35.3873,35.3991,35.3697,35.3756,163300.0
2006-08-14 09:30:00,60.27,60.48,60.25,60.48,297600.0,35.3873,35.5106,35.3756,35.5106,297600.0
2006-08-14 09:35:00,60.47,60.49,60.43,60.49,71200.0,35.5048,35.5165,35.4813,35.5165,71200.0
2006-08-14 09:40:00,60.5,60.5,60.47,60.49,161600.0,35.5224,35.5224,35.5048,35.5165,161600.0
2006-08-14 09:45:00,60.49,60.5,60.45,60.46,106700.0,35.5165,35.5224,35.493,35.4989,106700.0
2006-08-14 09:50:00,60.46,60.56,60.46,60.56,349700.0,35.4989,35.5576,35.4989,35.5576,349700.0
2006-08-14 09:55:00,60.56,60.59,60.51,60.52,79400.0,35.5576,35.5752,35.5283,35.5341,79400.0
2006-08-14 10:00:00,60.51,60.6,60.51,60.6,58200.0,35.5283,35.5811,35.5283,35.5811,58200.0
2006-08-14 10:05:00,60.61,60.73,60.59,60.65,90700.0,35.587,35.6574,35.5752,35.6105,90700.0
2006-08-14 10:10:00,60.64,60.75,60.64,60.7,75100.0,35.6046,35.6692,35.6046,35.6398,75100.0
2006-08-14 10:15:00,60.7,60.73,60.65,60.65,57400.0,35.6398,35.6574,35.6105,35.6105,57400.0
2006-08-14 10:20:00,60.65,60.7,60.61,60.68,66400.0,35.6105,35.6398,35.587,35.6281,66400.0
2006-08-14 10:25:00,60.66,60.66,60.51,60.55,80200.0,35.6163,35.6163,35.5283,35.5517,80200.0
2006-08-14 10:30:00,60.55,60.58,60.54,60.54,89000.0,35.5517,35.5694,35.5459,35.5459,89000.0
2006-08-14 10:35:00,60.54,60.54,60.39,60.39,95800.0,35.5459,35.5459,35.4578,35.4578,95800.0
2006-08-14 10:40:00,60.4,60.4,60.33,60.33,166500.0,35.4637,35.4637,35.4226,35.4226,166500.0
2006-08-14 10:45:00,60.34,60.34,60.31,60.32,64700.0,35.4284,35.4284,35.4108,35.4167,64700.0
2006-08-14 10:50:00,60.33,60.36,60.31,60.35,98400.0,35.4226,35.4402,35.4108,35.4343,98400.0
2006-08-14 10:55:00,60.34,60.39,60.3,60.38,59000.0,35.4284,35.4578,35.405,35.4519,59000.0
2006-08-14 11:00:00,60.38,60.4,60.34,60.37,95500.0,35.4519,35.4637,35.4284,35.4461,95500.0
2006-08-14 11:05:00,60.37,60.4,60.34,60.38,98700.0,35.4461,35.4637,35.4284,35.4519,98700.0
2006-08-14 11:10:00,60.38,60.45,60.37,60.45,133400.0,35.4519,35.493,35.4461,35.493,133400.0
2006-08-14 11:15:00,60.45,60.48,60.43,60.43,78800.0,35.493,35.5106,35.4813,35.4813,78800.0
2006-08-14 11:20:00,60.42,60.43,60.36,60.38,66300.0,35.4754,35.4813,35.4402,35.4519,66300.0
2006-08-14 11:25:00,60.38,60.39,60.32,60.33,31500.0,35.4519,35.4578,35.4167,35.4226,31500.0
2006-08-14 11:30:00,60.33,60.34,60.31,60.31,29400.0,35.4226,35.4284,35.4108,35.4108,29400.0
2006-08-14 11:35:00,60.32,60.33,60.31,60.33,33500.0,35.4167,35.4226,35.4108,35.4226,33500.0
2006-08-14 11:40:00,60.32,60.36,60.3,60.33,90500.0,35.4167,35.4402,35.405,35.4226,90500.0
2006-08-14 11:45:00,60.33,60.35,60.29,60.29,50400.0,35.4226,35.4343,35.3991,35.3991,50400.0
2006-08-14 11:50:00,60.29,60.29,60.2,60.21,74400.0,35.3991,35.3991,35.3462,35.3521,74400.0
2006-08-14 11:55:00,60.21,60.21,60.15,60.16,88200.0,35.3521,35.3521,35.3169,35.3228,88200.0
2006-08-14 12:00:00,60.16,60.22,60.15,60.2,97400.0,35.3228,35.358,35.3169,35.3462,97400.0
2006-08-14 12:05:00,60.19,60.2,60.15,60.15,62300.0,35.3404,35.3462,35.3169,35.3169,62300.0
2006-08-14 12:10:00,60.15,60.18,60.13,60.18,56600.0,35.3169,35.3345,35.3051,35.3345,56600.0
2006-08-14 12:15:00,60.18,60.21,60.17,60.17,60200.0,35.3345,35.3521,35.3286,35.3286,60200.0
2006-08-14 12:20:00,60.17,60.21,60.16,60.2,73600.0,35.3286,35.3521,35.3228,35.3462,73600.0
2006-08-14 12:25:00,60.19,60.25,60.19,60.24,35000.0,35.3404,35.3756,35.3404,35.3697,35000.0
2006-08-14 12:30:00,60.23,60.23,60.21,60.21,24300.0,35.3639,35.3639,35.3521,35.3521,24300.0
2006-08-14 12:35:00,60.22,60.22,60.17,60.17,48100.0,35.358,35.358,35.3286,35.3286,48100.0
2006-08-14 12:40:00,60.17,60.19,60.15,60.16,59000.0,35.3286,35.3404,35.3169,35.3228,59000.0
2006-08-14 12:45:00,60.16,60.18,60.14,60.16,50200.0,35.3228,35.3345,35.311,35.3228,50200.0
2006-08-14 12:50:00,60.18,60.26,60.17,60.26,29100.0,35.3345,35.3815,35.3286,35.3815,29100.0
2006-08-14 12:55:00,60.26,60.28,60.25,60.27,36500.0,35.3815,35.3932,35.3756,35.3873,36500.0
2006-08-14 13:00:00,60.26,60.27,60.24,60.26,31100.0,35.3815,35.3873,35.3697,35.3815,31100.0
2006-08-14 13:05:00,60.25,60.25,60.18,60.18,53700.0,35.3756,35.3756,35.3345,35.3345,53700.0
2006-08-14 13:10:00,60.18,60.2,60.17,60.18,39900.0,35.3345,35.3462,35.3286,35.3345,39900.0
2006-08-14 13:15:00,60.18,60.21,60.18,60.2,30600.0,35.3345,35.3521,35.3345,35.3462,30600.0
2006-08-14 13:20:00,60.19,60.2,60.18,60.19,36100.0,35.3404,35.3462,35.3345,35.3404,36100.0
2006-08-14 13:25:00,60.19,60.22,60.19,60.21,29300.0,35.3404,35.358,35.3404,35.3521,29300.0
2006-08-14 13:30:00,60.21,60.28,60.19,60.28,58800.0,35.3521,35.3932,35.3404,35.3932,58800.0
2006-08-14 13:35:00,60.28,60.28,60.24,60.24,25900.0,35.3932,35.3932,35.3697,35.3697,25900.0
2006-08-14 13:40:00,60.24,60.24,60.18,60.2,52000.0,35.3697,35.3697,35.3345,35.3462,52000.0
2006-08-14 13:45:00,60.19,60.2,60.11,60.16,52200.0,35.3404,35.3462,35.2934,35.3228,52200.0
2006-08-14 13:50:00,60.15,60.17,60.1,60.12,64800.0,35.3169,35.3286,35.2875,35.2993,64800.0
2006-08-14 13:55:00,60.12,60.12,60.07,60.08,108500.0,35.2993,35.2993,35.2699,35.2758,108500.0
2006-08-14 14:00:00,60.09,60.11,60.0,60.02,177400.0,35.2817,35.2934,35.2288,35.2406,177400.0
2006-08-14 14:05:00,60.01,60.05,59.98,60.02,109800.0,35.2347,35.2582,35.2171,35.2406,109800.0
2006-08-14 14:10:00,60.03,60.03,59.93,59.95,68300.0,35.2464,35.2464,35.1877,35.1995,68300.0
2006-08-14 14:15:00,59.95,60.01,59.94,60.01,94500.0,35.1995,35.2347,35.1936,35.2347,94500.0
2006-08-14 14:20:00,60.0,60.01,59.93,59.96,64100.0,35.2288,35.2347,35.1877,35.2053,64100.0
2006-08-14 14:25:00,59.96,59.97,59.93,59.94,133800.0,35.2053,35.2112,35.1877,35.1936,133800.0
2006-08-14 14:30:00,59.94,59.96,59.9,59.95,119900.0,35.1936,35.2053,35.1701,35.1995,119900.0
2006-08-14 14:35:00,59.95,60.0,59.93,59.97,68400.0,35.1995,35.2288,35.1877,35.2112,68400.0
2006-08-14 14:40:00,59.99,59.99,59.92,59.94,45600.0,35.2229,35.2229,35.1818,35.1936,45600.0
2006-08-14 14:45:00,59.95,59.95,59.92,59.92,64400.0,35.1995,35.1995,35.1818,35.1818,64400.0
2006-08-14 14:50:00,59.93,59.94,59.9,59.9,73700.0,35.1877,35.1936,35.1701,35.1701,73700.0
2006-08-14 14:55:00,59.9,59.91,59.83,59.84,98300.0,35.1701,35.176,35.129,35.1349,98300.0
2006-08-14 15:00:00,59.84,59.85,59.77,59.79,121600.0,35.1349,35.1407,35.0938,35.1055,121600.0
2006-08-14 15:05:00,59.79,59.79,59.64,59.69,250200.0,35.1055,35.1055,35.0174,35.0468,250200.0
2006-08-14 15:10:00,59.69,59.78,59.69,59.71,354200.0,35.0468,35.0996,35.0468,35.0585,354200.0
2006-08-14 15:15:00,59.71,59.72,59.67,59.69,138400.0,35.0585,35.0644,35.0351,35.0468,138400.0
2006-08-14 15:20:00,59.68,59.74,59.67,59.73,114900.0,35.0409,35.0762,35.0351,35.0703,114900.0
2006-08-14 15:25:00,59.72,59.75,59.69,59.69,118600.0,35.0644,35.082,35.0468,35.0468,118600.0
2006-08-14 15:30:00,59.71,59.72,59.66,59.69,101600.0,35.0585,35.0644,35.0292,35.0468,101600.0
2006-08-14 15:35:00,59.69,59.75,59.66,59.73,172500.0,35.0468,35.082,35.0292,35.0703,172500.0
2006-08-14 15:40:00,59.73,59.82,59.73,59.81,181400.0,35.0703,35.1231,35.0703,35.1173,181400.0
2006-08-14 15:45:00,59.82,59.86,59.81,59.83,133300.0,35.1231,35.1466,35.1173,35.129,133300.0
2006-08-14 15:50:00,59.83,59.83,59.76,59.8,175000.0,35.129,35.129,35.0879,35.1114,175000.0
2006-08-14 15:55:00,59.81,59.81,59.75,59.8,185800.0,35.1173,35.1173,35.082,35.1114,185800.0
2006-08-15 09:30:00,60.25,60.46,60.2,60.21,403400.0,35.3756,35.4989,35.3462,35.3521,403400.0
2006-08-15 09:35:00,60.17,60.28,60.1,60.27,158600.0,35.3286,35.3932,35.2875,35.3873,158600.0
2006-08-15 09:40:00,60.29,60.44,60.26,60.35,137600.0,35.3991,35.4872,35.3815,35.4343,137600.0
2006-08-15 09:45:00,60.35,60.45,60.35,60.42,135900.0,35.4343,35.493,35.4343,35.4754,135900.0
2006-08-15 09:50:00,60.42,60.46,60.38,60.41,166800.0,35.4754,35.4989,35.4519,35.4695,166800.0
2006-08-15 09:55:00,60.41,60.49,60.4,60.49,107000.0,35.4695,35.5165,35.4637,35.5165,107000.0
2006-08-15 10:00:00,60.48,60.49,60.44,60.45,96200.0,35.5106,35.5165,35.4872,35.493,96200.0
2006-08-15 10:05:00,60.45,60.46,60.37,60.37,107600.0,35.493,35.4989,35.4461,35.4461,107600.0
2006-08-15 10:10:00,60.37,60.42,60.34,60.39,100200.0,35.4461,35.4754,35.4284,35.4578,100200.0
2006-08-15 10:15:00,60.38,60.39,60.28,60.3,80000.0,35.4519,35.4578,35.3932,35.405,80000.0
2006-08-15 10:20:00,60.3,60.32,60.28,60.3,58600.0,35.405,35.4167,35.3932,35.405,58600.0
2006-08-15 10:25:00,60.3,60.32,60.28,60.31,85600.0,35.405,35.4167,35.3932,35.4108,85600.0
2006-08-15 10:30:00,60.31,60.32,60.27,60.28,93700.0,35.4108,35.4167,35.3873,35.3932,93700.0
2006-08-15 10:35:00,60.29,60.29,60.26,60.28,65800.0,35.3991,35.3991,35.3815,35.3932,65800.0
2006-08-15 10:40:00,60.27,60.37,60.27,60.36,113500.0,35.3873,35.4461,35.3873,35.4402,113500.0
2006-08-15 10:45:00,60.35,60.41,60.35,60.4,142900.0,35.4343,35.4695,35.4343,35.4637,142900.0
2006-08-15 10:50:00,60.4,60.42,60.39,60.42,66400.0,35.4637,35.4754,35.4578,35.4754,66400.0
2006-08-15 10:55:00,60.41,60.44,60.41,60.41,63200.0,35.4695,35.4872,35.4695,35.4695,63200.0
2006-08-15 11:00:00,60.41,60.43,60.39,60.43,61200.0,35.4695,35.4813,35.4578,35.4813,61200.0
2006-08-15 11:05:00,60.43,60.45,60.41,60.45,56600.0,35.4813,35.493,35.4695,35.493,56600.0
2006-08-15 11:10:00,60.44,60.52,60.44,60.52,117500.0,35.4872,35.5341,35.4872,35.5341,117500.0
2006-08-15 11:15:00,60.51,60.55,60.51,60.53,89200.0,35.5283,35.5517,35.5283,35.54,89200.0
2006-08-15 11:20:00,60.53,60.54,60.51,60.51,46900.0,35.54,35.5459,35.5283,35.5283,46900.0
2006-08-15 11:25:00,60.52,60.53,60.5,60.53,47400.0,35.5341,35.54,35.5224,35.54,47400.0
2006-08-15 11:30:00,60.53,60.53,60.46,60.5,85200.0,35.54,35.54,35.4989,35.5224,85200.0
2006-08-15 11:35:00,60.52,60.54,60.48,60.49,49900.0,35.5341,35.5459,35.5106,35.5165,49900.0
2006-08-15 11:40:00,60.49,60.49,60.46,60.47,24900.0,35.5165,35.5165,35.4989,35.5048,24900.0
2006-08-15 11:45:00,60.47,60.48,60.45,60.46,51400.0,35.5048,35.5106,35.493,35.4989,51400.0
2006-08-15 11:50:00,60.46,60.54,60.45,60.54,118500.0,35.4989,35.5459,35.493,35.5459,118500.0
2006-08-15 11:55:00,60.53,60.55,60.53,60.54,46000.0,35.54,35.5517,35.54,35.5459,46000.0
2006-08-15 12:00:00,60.53,60.55,60.53,60.53,72400.0,35.54,35.5517,35.54,35.54,72400.0
2006-08-15 12:05:00,60.54,60.56,60.52,60.52,79800.0,35.5459,35.5576,35.5341,35.5341,79800.0
2006-08-15 12:10:00,60.53,60.55,60.52,60.54,55700.0,35.54,35.5517,35.5341,35.5459,55700.0
2006-08-15 12:15:00,60.54,60.55,60.53,60.53,29900.0,35.5459,35.5517,35.54,35.54,29900.0
2006-08-15 12:20:00,60.53,60.57,60.53,60.56,46200.0,35.54,35.5635,35.54,35.5576,46200.0
2006-08-15 12:25:00,60.57,60.57,60.56,60.56,22300.0,35.5635,35.5635,35.5576,35.5576,22300.0
2006-08-15 12:30:00,60.56,60.57,60.53,60.54,53500.0,35.5576,35.5635,35.54,35.5459,53500.0
2006-08-15 12:35:00,60.53,60.53,60.5,60.51,29700.0,35.54,35.54,35.5224,35.5283,29700.0
2006-08-15 12:40:00,60.51,60.56,60.5,60.55,36300.0,35.5283,35.5576,35.5224,35.5517,36300.0
2006-08-15 12:45:00,60.55,60.56,60.54,60.54,27600.0,35.5517,35.5576,35.5459,35.5459,27600.0
2006-08-15 12:50:00,60.54,60.55,60.53,60.53,27600.0,35.5459,35.5517,35.54,35.54,27600.0
2006-08-15 12:55:00,60.53,60.55,60.53,60.55,30200.0,35.54,35.5517,35.54,35.5517,30200.0
2006-08-15 13:00:00,60.54,60.57,60.53,60.54,52300.0,35.5459,35.5635,35.54,35.5459,52300.0
2006-08-15 13:05:00,60.54,60.57,60.54,60.54,51500.0,35.5459,35.5635,35.5459,35.5459,51500.0
2006-08-15 13:10:00,60.54,60.55,60.52,60.55,30400.0,35.5459,35.5517,35.5341,35.5517,30400.0
2006-08-15 13:15:00,60.54,60.55,60.46,60.47,95500.0,35.5459,35.5517,35.4989,35.5048,95500.0
2006-08-15 13:20:00,60.48,60.56,60.47,60.54,53900.0,35.5106,35.5576,35.5048,35.5459,53900.0
2006-08-15 13:25:00,60.54,60.57,60.52,60.54,55700.0,35.5459,35.5635,35.5341,35.5459,55700.0
2006-08-15 13:30:00,60.53,60.56,60.52,60.56,87900.0,35.54,35.5576,35.5341,35.5576,87900.0
2006-08-15 13:35:00,60.55,60.57,60.51,60.52,56300.0,35.5517,35.5635,35.5283,35.5341,56300.0
2006-08-15 13:40:00,60.52,60.57,60.51,60.57,51000.0,35.5341,35.5635,35.5283,35.5635,51000.0
2006-08-15 13:45:00,60.57,60.59,60.51,60.53,76600.0,35.5635,35.5752,35.5283,35.54,76600.0
2006-08-15 13:50:00,60.54,60.55,60.51,60.51,34600.0,35.5459,35.5517,35.5283,35.5283,34600.0
2006-08-15 13:55:00,60.51,60.55,60.5,60.54,32400.0,35.5283,35.5517,35.5224,35.5459,32400.0
2006-08-15 14:00:00,60.54,60.56,60.48,60.5,54200.0,35.5459,35.5576,35.5106,35.5224,54200.0
2006-08-15 14:05:00,60.5,60.53,60.49,60.51,54100.0,35.5224,35.54,35.5165,35.5283,54100.0
2006-08-15 14:10:00,60.52,60.55,60.52,60.53,58200.0,35.5341,35.5517,35.5341,35.54,58200.0
2006-08-15 14:15:00,60.53,60.59,60.51,60.57,63100.0,35.54,35.5752,35.5283,35.5635,63100.0
2006-08-15 14:20:00,60.58,60.6,60.51,60.59,64800.0,35.5694,35.5811,35.5283,35.5752,64800.0
2006-08-15 14:25:00,60.58,60.6,60.56,60.57,35300.0,35.5694,35.5811,35.5576,35.5635,35300.0
2006-08-15 14:30:00,60.57,60.58,60.56,60.57,52800.0,35.5635,35.5694,35.5576,35.5635,52800.0
2006-08-15 14:35:00,60.58,60.61,60.57,60.57,110100.0,35.5694,35.587,35.5635,35.5635,110100.0
2006-08-15 14:40:00,60.58,60.59,60.56,60.57,42900.0,35.5694,35.5752,35.5576,35.5635,42900.0
2006-08-15 14:45:00,60.58,60.62,60.57,60.62,62200.0,35.5694,35.5928,35.5635,35.5928,62200.0
2006-08-15 14:50:00,60.62,60.62,60.54,60.54,46500.0,35.5928,35.5928,35.5459,35.5459,46500.0
2006-08-15 14:55:00,60.55,60.57,60.53,60.55,44400.0,35.5517,35.5635,35.54,35.5517,44400.0
2006-08-15 15:00:00,60.55,60.56,60.52,60.53,80900.0,35.5517,35.5576,35.5341,35.54,80900.0
2006-08-15 15:05:00,60.53,60.55,60.49,60.53,157000.0,35.54,35.5517,35.5165,35.54,157000.0
2006-08-15 15:10:00,60.52,60.53,60.5,60.52,57800.0,35.5341,35.54,35.5224,35.5341,57800.0
2006-08-15 15:15:00,60.52,60.54,60.5,60.52,90400.0,35.5341,35.5459,35.5224,35.5341,90400.0
2006-08-15 15:20:00,60.52,60.58,60.5,60.57,93600.0,35.5341,35.5694,35.5224,35.5635,93600.0
2006-08-15 15:25:00,60.56,60.56,60.49,60.5,86800.0,35.5576,35.5576,35.5165,35.5224,86800.0
2006-08-15 15:30:00,60.51,60.51,60.48,60.49,114400.0,35.5283,35.5283,35.5106,35.5165,114400.0
2006-08-15 15:35:00,60.48,60.49,60.42,60.42,129600.0,35.5106,35.5165,35.4754,35.4754,129600.0
2006-08-15 15:40:00,60.43,60.46,60.42,60.44,174000.0,35.4813,35.4989,35.4754,35.4872,174000.0
2006-08-15 15:45:00,60.46,60.49,60.44,60.45,132400.0,35.4989,35.5165,35.4872,35.493,132400.0
2006-08-15 15:50:00,60.45,60.46,60.39,60.41,174200.0,35.493,35.4989,35.4578,35.4695,174200.0
2006-08-15 15:55:00,60.41,60.42,60.36,60.4,219300.0,35.4695,35.4754,35.4402,35.4637,219300.0
2006-08-16 09:30:00,60.38,60.53,60.38,60.49,215700.0,35.4519,35.54,35.4519,35.5165,215700.0
2006-08-16 09:35:00,60.5,60.52,60.41,60.41,85700.0,35.5224,35.5341,35.4695,35.4695,85700.0
2006-08-16 09:40:00,60.42,60.43,60.29,60.31,129400.0,35.4754,35.4813,35.3991,35.4108,129400.0
2006-08-16 09:45:00,60.31,60.32,60.23,60.25,78500.0,35.4108,35.4167,35.3639,35.3756,78500.0
2006-08-16 09:50:00,60.25,60.35,60.23,60.35,108600.0,35.3756,35.4343,35.3639,35.4343,108600.0
2006-08-16 09:55:00,60.35,60.37,60.34,60.36,66400.0,35.4343,35.4461,35.4284,35.4402,66400.0
2006-08-16 10:00:00,60.35,60.55,60.34,60.52,181200.0,35.4343,35.5517,35.4284,35.5341,181200.0
2006-08-16 10:05:00,60.52,60.54,60.37,60.38,51600.0,35.5341,35.5459,35.4461,35.4519,51600.0
2006-08-16 10:10:00,60.38,60.4,60.35,60.37,58900.0,35.4519,35.4637,35.4343,35.4461,58900.0
2006-08-16 10:15:00,60.38,60.39,60.32,60.32,66400.0,35.4519,35.4578,35.4167,35.4167,66400.0
2006-08-16 10:20:00,60.33,60.37,60.32,60.32,60600.0,35.4226,35.4461,35.4167,35.4167,60600.0
2006-08-16 10:25:00,60.34,60.46,60.33,60.44,64300.0,35.4284,35.4989,35.4226,35.4872,64300.0
2006-08-16 10:30:00,60.44,60.47,60.43,60.45,37300.0,35.4872,35.5048,35.4813,35.493,37300.0
2006-08-16 10:35:00,60.44,60.45,60.37,60.37,57900.0,35.4872,35.493,35.4461,35.4461,57900.0
2006-08-16 10:40:00,60.38,60.47,60.36,60.46,53400.0,35.4519,35.5048,35.4402,35.4989,53400.0
2006-08-16 10:45:00,60.46,60.5,60.44,60.47,59900.0,35.4989,35.5224,35.4872,35.5048,59900.0
2006-08-16 10:50:00,60.47,60.47,60.44,60.47,48600.0,35.5048,35.5048,35.4872,35.5048,48600.0
2006-08-16 10:55:00,60.46,60.5,60.44,60.44,44000.0,35.4989,35.5224,35.4872,35.4872,44000.0
2006-08-16 11:00:00,60.44,60.44,60.36,60.36,59100.0,35.4872,35.4872,35.4402,35.4402,59100.0
2006-08-16 11:05:00,60.36,60.36,60.32,60.32,23400.0,35.4402,35.4402,35.4167,35.4167,23400.0
2006-08-16 11:10:00,60.32,60.35,60.26,60.34,67700.0,35.4167,35.4343,35.3815,35.4284,67700.0
2006-08-16 11:15:00,60.32,60.33,60.29,60.3,40000.0,35.4167,35.4226,35.3991,35.405,40000.0
2006-08-16 11:20:00,60.29,60.34,60.28,60.3,111200.0,35.3991,35.4284,35.3932,35.405,111200.0
2006-08-16 11:25:00,60.3,60.33,60.29,60.31,71400.0,35.405,35.4226,35.3991,35.4108,71400.0
2006-08-16 11:30:00,60.3,60.35,60.3,60.35,38500.0,35.405,35.4343,35.405,35.4343,38500.0
2006-08-16 11:35:00,60.35,60.36,60.34,60.36,62400.0,35.4343,35.4402,35.4284,35.4402,62400.0
2006-08-16 11:40:00,60.36,60.42,60.36,60.42,43500.0,35.4402,35.4754,35.4402,35.4754,43500.0
2006-08-16 11:45:00,60.42,60.45,60.37,60.42,92300.0,35.4754,35.493,35.4461,35.4754,92300.0
2006-08-16 11:50:00,60.43,60.56,60.43,60.51,112900.0,35.4813,35.5576,35.4813,35.5283,112900.0
2006-08-16 11:55:00,60.5,60.51,60.46,60.47,32300.0,35.5224,35.5283,35.4989,35.5048,32300.0
2006-08-16 12:00:00,60.47,60.47,60.4,60.41,60400.0,35.5048,35.5048,35.4637,35.4695,60400.0
2006-08-16 12:05:00,60.41,60.43,60.39,60.4,36400.0,35.4695,35.4813,35.4578,35.4637,36400.0
2006-08-16 12:10:00,60.39,60.41,60.33,60.33,104200.0,35.4578,35.4695,35.4226,35.4226,104200.0
2006-08-16 12:15:00,60.34,60.35,60.3,60.3,35100.0,35.4284,35.4343,35.405,35.405,35100.0
2006-08-16 12:20:00,60.3,60.36,60.3,60.34,51100.0,35.405,35.4402,35.405,35.4284,51100.0
2006-08-16 12:25:00,60.35,60.36,60.33,60.35,79700.0,35.4343,35.4402,35.4226,35.4343,79700.0
2006-08-16 12:30:00,60.36,60.4,60.35,60.39,32500.0,35.4402,35.4637,35.4343,35.4578,32500.0
2006-08-16 12:35:00,60.39,60.41,60.38,60.39,57100.0,35.4578,35.4695,35.4519,35.4578,57100.0
2006-08-16 12:40:00,60.39,60.41,60.38,60.4,64900.0,35.4578,35.4695,35.4519,35.4637,64900.0
2006-08-16 12:45:00,60.4,60.4,60.36,60.36,33200.0,35.4637,35.4637,35.4402,35.4402,33200.0
2006-08-16 12:50:00,60.36,60.38,60.36,60.37,60800.0,35.4402,35.4519,35.4402,35.4461,60800.0
2006-08-16 12:55:00,60.37,60.5,60.36,60.47,323500.0,35.4461,35.5224,35.4402,35.5048,323500.0
2006-08-16 13:00:00,60.46,60.48,60.45,60.47,46200.0,35.4989,35.5106,35.493,35.5048,46200.0
2006-08-16 13:05:00,60.46,60.51,60.46,60.51,52200.0,35.4989,35.5283,35.4989,35.5283,52200.0
2006-08-16 13:10:00,60.51,60.53,60.5,60.52,34200.0,35.5283,35.54,35.5224,35.5341,34200.0
2006-08-16 13:15:00,60.52,60.52,60.46,60.46,87500.0,35.5341,35.5341,35.4989,35.4989,87500.0
2006-08-16 13:20:00,60.47,60.47,60.4,60.42,129300.0,35.5048,35.5048,35.4637,35.4754,129300.0
2006-08-16 13:25:00,60.44,60.44,60.4,60.4,38700.0,35.4872,35.4872,35.4637,35.4637,38700.0
2006-08-16 13:30:00,60.4,60.48,60.39,60.44,125200.0,35.4637,35.5106,35.4578,35.4872,125200.0
2006-08-16 13:35:00,60.43,60.44,60.4,60.42,33400.0,35.4813,35.4872,35.4637,35.4754,33400.0
2006-08-16 13:40:00,60.43,60.47,60.41,60.45,87000.0,35.4813,35.5048,35.4695,35.493,87000.0
2006-08-16 13:45:00,60.43,60.43,60.35,60.41,46900.0,35.4813,35.4813,35.4343,35.4695,46900.0
2006-08-16 13:50:00,60.4,60.42,60.36,60.36,40900.0,35.4637,35.4754,35.4402,35.4402,40900.0
2006-08-16 13:55:00,60.36,60.39,60.36,60.38,75600.0,35.4402,35.4578,35.4402,35.4519,75600.0
2006-08-16 14:00:00,60.38,60.42,60.37,60.42,66000.0,35.4519,35.4754,35.4461,35.4754,66000.0
2006-08-16 14:05:00,60.42,60.42,60.36,60.39,34600.0,35.4754,35.4754,35.4402,35.4578,34600.0
2006-08-16 14:10:00,60.39,60.42,60.36,60.42,44000.0,35.4578,35.4754,35.4402,35.4754,44000.0
2006-08-16 14:15:00,60.42,60.44,60.38,60.39,48300.0,35.4754,35.4872,35.4519,35.4578,48300.0
2006-08-16 14:20:00,60.39,60.4,60.36,60.38,35900.0,35.4578,35.4637,35.4402,35.4519,35900.0
2006-08-16 14:25:00,60.38,60.45,60.38,60.43,110900.0,35.4519,35.493,35.4519,35.4813,110900.0
2006-08-16 14:30:00,60.43,60.43,60.37,60.38,56900.0,35.4813,35.4813,35.4461,35.4519,56900.0
2006-08-16 14:35:00,60.38,60.41,60.35,60.35,73300.0,35.4519,35.4695,35.4343,35.4343,73300.0
2006-08-16 14:40:00,60.35,60.37,60.35,60.37,55400.0,35.4343,35.4461,35.4343,35.4461,55400.0
2006-08-16 14:45:00,60.36,60.4,60.36,60.36,35600.0,35.4402,35.4637,35.4402,35.4402,35600.0
2006-08-16 14:50:00,60.36,60.36,60.32,60.35,39000.0,35.4402,35.4402,35.4167,35.4343,39000.0
2006-08-16 14:55:00,60.34,60.43,60.34,60.4,109800.0,35.4284,35.4813,35.4284,35.4637,109800.0
2006-08-16 15:00:00,60.4,60.43,60.39,60.41,34800.0,35.4637,35.4813,35.4578,35.4695,34800.0
2006-08-16 15:05:00,60.41,60.44,60.41,60.42,86500.0,35.4695,35.4872,35.4695,35.4754,86500.0
2006-08-16 15:10:00,60.43,60.43,60.39,60.42,88400.0,35.4813,35.4813,35.4578,35.4754,88400.0
2006-08-16 15:15:00,60.42,60.44,60.41,60.42,58400.0,35.4754,35.4872,35.4695,35.4754,58400.0
2006-08-16 15:20:00,60.42,60.42,60.39,60.4,87800.0,35.4754,35.4754,35.4578,35.4637,87800.0
2006-08-16 15:25:00,60.4,60.45,60.39,60.43,113800.0,35.4637,35.493,35.4578,35.4813,113800.0
2006-08-16 15:30:00,60.44,60.45,60.36,60.43,138000.0,35.4872,35.493,35.4402,35.4813,138000.0
2006-08-16 15:35:00,60.42,60.45,60.42,60.44,98700.0,35.4754,35.493,35.4754,35.4872,98700.0
2006-08-16 15:40:00,60.44,60.48,60.43,60.47,126900.0,35.4872,35.5106,35.4813,35.5048,126900.0
2006-08-16 15:45:00,60.47,60.47,60.33,60.33,73200.0,35.5048,35.5048,35.4226,35.4226,73200.0
2006-08-16 15:50:00,60.32,60.43,60.31,60.42,142900.0,35.4167,35.4813,35.4108,35.4754,142900.0
2006-08-16 15:55:00,60.42,60.46,60.4,60.42,182700.0,35.4754,35.4989,35.4637,35.4754,182700.0
2006-08-17 09:30:00,60.14,60.4,60.14,60.4,234600.0,35.311,35.4637,35.311,35.4637,234600.0
2006-08-17 09:35:00,60.42,60.5,60.33,60.43,73800.0,35.4754,35.5224,35.4226,35.4813,73800.0
2006-08-17 09:40:00,60.41,60.44,60.2,60.25,102800.0,35.4695,35.4872,35.3462,35.3756,102800.0
2006-08-17 09:45:00,60.25,60.28,60.23,60.24,54000.0,35.3756,35.3932,35.3639,35.3697,54000.0
2006-08-17 09:50:00,60.24,60.29,60.23,60.28,74300.0,35.3697,35.3991,35.3639,35.3932,74300.0
2006-08-17 09:55:00,60.29,60.35,60.27,60.35,78800.0,35.3991,35.4343,35.3873,35.4343,78800.0
2006-08-17 10:00:00,60.35,60.37,60.32,60.35,59100.0,35.4343,35.4461,35.4167,35.4343,59100.0
2006-08-17 10:05:00,60.37,60.45,60.35,60.43,76100.0,35.4461,35.493,35.4343,35.4813,76100.0
2006-08-17 10:10:00,60.43,60.45,60.39,60.45,61600.0,35.4813,35.493,35.4578,35.493,61600.0
2006-08-17 10:15:00,60.45,60.47,60.41,60.47,47700.0,35.493,35.5048,35.4695,35.5048,47700.0
2006-08-17 10:20:00,60.46,60.5,60.42,60.47,64100.0,35.4989,35.5224,35.4754,35.5048,64100.0
2006-08-17 10:25:00,60.47,60.48,60.37,60.39,56400.0,35.5048,35.5106,35.4461,35.4578,56400.0
2006-08-17 10:30:00,60.37,60.47,60.37,60.47,63600.0,35.4461,35.5048,35.4461,35.5048,63600.0
2006-08-17 10:35:00,60.45,60.47,60.36,60.37,107400.0,35.493,35.5048,35.4402,35.4461,107400.0
2006-08-17 10:40:00,60.38,60.42,60.35,60.41,30300.0,35.4519,35.4754,35.4343,35.4695,30300.0
2006-08-17 10:45:00,60.43,60.43,60.4,60.41,45700.0,35.4813,35.4813,35.4637,35.4695,45700.0
2006-08-17 10:50:00,60.41,60.44,60.4,60.41,84700.0,35.4695,35.4872,35.4637,35.4695,84700.0
2006-08-17 10:55:00,60.4,60.43,60.35,60.42,49400.0,35.4637,35.4813,35.4343,35.4754,49400.0
2006-08-17 11:00:00,60.42,60.42,60.38,60.38,105200.0,35.4754,35.4754,35.4519,35.4519,105200.0
2006-08-17 11:05:00,60.39,60.41,60.39,60.4,38800.0,35.4578,35.4695,35.4578,35.4637,38800.0
2006-08-17 11:10:00,60.39,60.42,60.39,60.41,42500.0,35.4578,35.4754,35.4578,35.4695,42500.0
2006-08-17 11:15:00,60.42,60.47,60.39,60.42,73000.0,35.4754,35.5048,35.4578,35.4754,73000.0
2006-08-17 11:20:00,60.41,60.42,60.37,60.39,76900.0,35.4695,35.4754,35.4461,35.4578,76900.0
2006-08-17 11:25:00,60.38,60.43,60.36,60.41,100700.0,35.4519,35.4813,35.4402,35.4695,100700.0
2006-08-17 11:30:00,60.42,60.45,60.37,60.38,51200.0,35.4754,35.493,35.4461,35.4519,51200.0
2006-08-17 11:35:00,60.38,60.42,60.36,60.4,92400.0,35.4519,35.4754,35.4402,35.4637,92400.0
2006-08-17 11:40:00,60.41,60.45,60.39,60.41,124600.0,35.4695,35.493,35.4578,35.4695,124600.0
2006-08-17 11:45:00,60.41,60.44,60.39,60.43,102800.0,35.4695,35.4872,35.4578,35.4813,102800.0
2006-08-17 11:50:00,60.43,60.45,60.38,60.4,182400.0,35.4813,35.493,35.4519,35.4637,182400.0
2006-08-17 11:55:00,60.4,60.43,60.4,60.42,101000.0,35.4637,35.4813,35.4637,35.4754,101000.0
2006-08-17 12:00:00,60.41,60.42,60.39,60.42,92600.0,35.4695,35.4754,35.4578,35.4754,92600.0
2006-08-17 12:05:00,60.42,60.46,60.41,60.44,57100.0,35.4754,35.4989,35.4695,35.4872,57100.0
2006-08-17 12:10:00,60.45,60.49,60.44,60.48,34100.0,35.493,35.5165,35.4872,35.5106,34100.0
2006-08-17 12:15:00,60.48,60.52,60.48,60.49,114600.0,35.5106,35.5341,35.5106,35.5165,114600.0
2006-08-17 12:20:00,60.49,60.54,60.48,60.54,46100.0,35.5165,35.5459,35.5106,35.5459,46100.0
2006-08-17 12:25:00,60.54,60.64,60.54,60.62,71200.0,35.5459,35.6046,35.5459,35.5928,71200.0
2006-08-17 12:30:00,60.63,60.64,60.6,60.63,35600.0,35.5987,35.6046,35.5811,35.5987,35600.0
2006-08-17 12:35:00,60.62,60.63,60.6,60.6,69800.0,35.5928,35.5987,35.5811,35.5811,69800.0
2006-08-17 12:40:00,60.6,60.61,60.53,60.54,38400.0,35.5811,35.587,35.54,35.5459,38400.0
2006-08-17 12:45:00,60.54,60.55,60.5,60.5,44500.0,35.5459,35.5517,35.5224,35.5224,44500.0
2006-08-17 12:50:00,60.49,60.51,60.49,60.51,43400.0,35.5165,35.5283,35.5165,35.5283,43400.0
2006-08-17 12:55:00,60.51,60.53,60.49,60.5,38100.0,35.5283,35.54,35.5165,35.5224,38100.0
2006-08-17 13:00:00,60.5,60.54,60.49,60.52,101900.0,35.5224,35.5459,35.5165,35.5341,101900.0
2006-08-17 13:05:00,60.52,60.53,60.49,60.5,65500.0,35.5341,35.54,35.5165,35.5224,65500.0
2006-08-17 13:10:00,60.51,60.52,60.48,60.49,28100.0,35.5283,35.5341,35.5106,35.5165,28100.0
2006-08-17 13:15:00,60.49,60.54,60.48,60.54,46700.0,35.5165,35.5459,35.5106,35.5459,46700.0
2006-08-17 13:20:00,60.53,60.55,60.53,60.54,38400.0,35.54,35.5517,35.54,35.5459,38400.0
2006-08-17 13:25:00,60.54,60.55,60.5,60.51,29100.0,35.5459,35.5517,35.5224,35.5283,29100.0
2006-08-17 13:30:00,60.51,60.55,60.5,60.55,37400.0,35.5283,35.5517,35.5224,35.5517,37400.0
2006-08-17 13:35:00,60.54,60.56,60.52,60.53,30200.0,35.5459,35.5576,35.5341,35.54,30200.0
2006-08-17 13:40:00,60.53,60.54,60.52,60.53,33600.0,35.54,35.5459,35.5341,35.54,33600.0
2006-08-17 13:45:00,60.53,60.55,60.49,60.5,399600.0,35.54,35.5517,35.5165,35.5224,399600.0
2006-08-17 13:50:00,60.5,60.51,60.49,60.49,64700.0,35.5224,35.5283,35.5165,35.5165,64700.0
2006-08-17 13:55:00,60.5,60.51,60.46,60.49,110800.0,35.5224,35.5283,35.4989,35.5165,110800.0
2006-08-17 14:00:00,60.49,60.51,60.47,60.47,59100.0,35.5165,35.5283,35.5048,35.5048,59100.0
2006-08-17 14:05:00,60.47,60.53,60.47,60.53,36200.0,35.5048,35.54,35.5048,35.54,36200.0
2006-08-17 14:10:00,60.52,60.53,60.47,60.49,56000.0,35.5341,35.54,35.5048,35.5165,56000.0
2006-08-17 14:15:00,60.5,60.5,60.45,60.47,84300.0,35.5224,35.5224,35.493,35.5048,84300.0
2006-08-17 14:20:00,60.46,60.49,60.44,60.48,101600.0,35.4989,35.5165,35.4872,35.5106,101600.0
2006-08-17 14:25:00,60.48,60.49,60.46,60.49,49100.0,35.5106,35.5165,35.4989,35.5165,49100.0
2006-08-17 14:30:00,60.49,60.5,60.47,60.47,63100.0,35.5165,35.5224,35.5048,35.5048,63100.0
2006-08-17 14:35:00,60.48,60.52,60.47,60.5,64600.0,35.5106,35.5341,35.5048,35.5224,64600.0
2006-08-17 14:40:00,60.49,60.51,60.48,60.5,37800.0,35.5165,35.5283,35.5106,35.5224,37800.0
2006-08-17 14:45:00,60.5,60.51,60.48,60.51,56400.0,35.5224,35.5283,35.5106,35.5283,56400.0
2006-08-17 14:50:00,60.5,60.61,60.5,60.59,86200.0,35.5224,35.587,35.5224,35.5752,86200.0
2006-08-17 14:55:00,60.6,60.6,60.56,60.58,46500.0,35.5811,35.5811,35.5576,35.5694,46500.0
2006-08-17 15:00:00,60.58,60.58,60.52,60.54,92000.0,35.5694,35.5694,35.5341,35.5459,92000.0
2006-08-17 15:05:00,60.54,60.6,60.53,60.6,58600.0,35.5459,35.5811,35.54,35.5811,58600.0
2006-08-17 15:10:00,60.6,60.6,60.57,60.57,71800.0,35.5811,35.5811,35.5635,35.5635,71800.0
2006-08-17 15:15:00,60.57,60.58,60.52,60.54,60200.0,35.5635,35.5694,35.5341,35.5459,60200.0
2006-08-17 15:20:00,60.54,60.55,60.52,60.53,42000.0,35.5459,35.5517,35.5341,35.54,42000.0
2006-08-17 15:25:00,60.52,60.53,60.5,60.51,52800.0,35.5341,35.54,35.5224,35.5283,52800.0
2006-08-17 15:30:00,60.51,60.51,60.45,60.46,95500.0,35.5283,35.5283,35.493,35.4989,95500.0
2006-08-17 15:35:00,60.45,60.46,60.4,60.43,91600.0,35.493,35.4989,35.4637,35.4813,91600.0
2006-08-17 15:40:00,60.43,60.44,60.41,60.42,70400.0,35.4813,35.4872,35.4695,35.4754,70400.0
2006-08-17 15:45:00,60.42,60.42,60.4,60.4,74600.0,35.4754,35.4754,35.4637,35.4637,74600.0
2006-08-17 15:50:00,60.41,60.41,60.36,60.37,87900.0,35.4695,35.4695,35.4402,35.4461,87900.0
2006-08-17 15:55:00,60.37,60.37,60.33,60.33,133700.0,35.4461,35.4461,35.4226,35.4226,133700.0
2006-08-18 09:30:00,60.35,60.35,60.08,60.09,935400.0,35.4343,35.4343,35.2758,35.2817,935400.0
2006-08-18 09:35:00,60.09,60.12,59.85,59.98,161500.0,35.2817,35.2993,35.1407,35.2171,161500.0
2006-08-18 09:40:00,60.01,60.16,59.98,60.1,90200.0,35.2347,35.3228,35.2171,35.2875,90200.0
2006-08-18 09:45:00,60.1,60.21,59.97,60.01,92700.0,35.2875,35.3521,35.2112,35.2347,92700.0
2006-08-18 09:50:00,60.01,60.07,59.97,60.0,103800.0,35.2347,35.2699,35.2112,35.2288,103800.0
2006-08-18 09:55:00,60.0,60.0,59.78,59.8,230300.0,35.2288,35.2288,35.0996,35.1114,230300.0
2006-08-18 10:00:00,59.87,60.0,59.82,59.96,101900.0,35.1525,35.2288,35.1231,35.2053,101900.0
2006-08-18 10:05:00,59.96,60.01,59.93,59.96,168200.0,35.2053,35.2347,35.1877,35.2053,168200.0
2006-08-18 10:10:00,59.97,59.97,59.81,59.91,84800.0,35.2112,35.2112,35.1173,35.176,84800.0
2006-08-18 10:15:00,59.91,59.97,59.85,59.97,72500.0,35.176,35.2112,35.1407,35.2112,72500.0
2006-08-18 10:20:00,59.95,59.97,59.88,59.89,64900.0,35.1995,35.2112,35.1584,35.1642,64900.0
2006-08-18 10:25:00,59.88,60.03,59.88,60.03,85200.0,35.1584,35.2464,35.1584,35.2464,85200.0
2006-08-18 10:30:00,60.03,60.06,59.97,59.98,81500.0,35.2464,35.264,35.2112,35.2171,81500.0
2006-08-18 10:35:00,59.98,59.98,59.89,59.89,73700.0,35.2171,35.2171,35.1642,35.1642,73700.0
2006-08-18 10:40:00,59.89,60.05,59.87,60.01,80500.0,35.1642,35.2582,35.1525,35.2347,80500.0
2006-08-18 10:45:00,60.01,60.03,59.99,59.99,22800.0,35.2347,35.2464,35.2229,35.2229,22800.0
2006-08-18 10:50:00,60.0,60.04,59.96,60.03,32000.0,35.2288,35.2523,35.2053,35.2464,32000.0
2006-08-18 10:55:00,60.02,60.07,59.98,60.0,52100.0,35.2406,35.2699,35.2171,35.2288,52100.0
2006-08-18 11:00:00,59.99,60.1,59.99,60.09,91600.0,35.2229,35.2875,35.2229,35.2817,91600.0
2006-08-18 11:05:00,60.09,60.18,60.09,60.13,71800.0,35.2817,35.3345,35.2817,35.3051,71800.0
2006-08-18 11:10:00,60.11,60.16,60.11,60.14,47400.0,35.2934,35.3228,35.2934,35.311,47400.0
2006-08-18 11:15:00,60.14,60.19,60.14,60.18,41500.0,35.311,35.3404,35.311,35.3345,41500.0
2006-08-18 11:20:00,60.18,60.19,60.14,60.14,59000.0,35.3345,35.3404,35.311,35.311,59000.0
2006-08-18 11:25:00,60.14,60.15,60.11,60.11,57000.0,35.311,35.3169,35.2934,35.2934,57000.0
2006-08-18 11:30:00,60.12,60.14,60.02,60.07,90400.0,35.2993,35.311,35.2406,35.2699,90400.0
2006-08-18 11:35:00,60.07,60.07,60.03,60.05,66400.0,35.2699,35.2699,35.2464,35.2582,66400.0
2006-08-18 11:40:00,60.05,60.17,60.05,60.16,59500.0,35.2582,35.3286,35.2582,35.3228,59500.0
2006-08-18 11:45:00,60.16,60.16,60.04,60.04,52300.0,35.3228,35.3228,35.2523,35.2523,52300.0
2006-08-18 11:50:00,60.04,60.13,60.04,60.1,52500.0,35.2523,35.3051,35.2523,35.2875,52500.0
2006-08-18 11:55:00,60.1,60.14,60.1,60.12,38800.0,35.2875,35.311,35.2875,35.2993,38800.0
2006-08-18 12:00:00,60.11,60.11,60.02,60.05,44800.0,35.2934,35.2934,35.2406,35.2582,44800.0
2006-08-18 12:05:00,60.05,60.06,60.03,60.06,26400.0,35.2582,35.264,35.2464,35.264,26400.0
2006-08-18 12:10:00,60.06,60.16,60.05,60.15,86200.0,35.264,35.3228,35.2582,35.3169,86200.0
2006-08-18 12:15:00,60.14,60.19,60.11,60.14,103100.0,35.311,35.3404,35.2934,35.311,103100.0
2006-08-18 12:20:00,60.13,60.15,60.09,60.14,33300.0,35.3051,35.3169,35.2817,35.311,33300.0
2006-08-18 12:25:00,60.13,60.18,60.11,60.17,40700.0,35.3051,35.3345,35.2934,35.3286,40700.0
2006-08-18 12:30:00,60.16,60.17,60.12,60.16,36900.0,35.3228,35.3286,35.2993,35.3228,36900.0
2006-08-18 12:35:00,60.17,60.17,60.15,60.16,11200.0,35.3286,35.3286,35.3169,35.3228,11200.0
2006-08-18 12:40:00,60.15,60.19,60.15,60.18,10400.0,35.3169,35.3404,35.3169,35.3345,10400.0
2006-08-18 12:45:00,60.18,60.19,60.18,60.19,10400.0,35.3345,35.3404,35.3345,35.3404,10400.0
2006-08-18 12:50:00,60.19,60.2,60.16,60.18,48000.0,35.3404,35.3462,35.3228,35.3345,48000.0
2006-08-18 12:55:00,60.18,60.19,60.17,60.18,10900.0,35.3345,35.3404,35.3286,35.3345,10900.0
2006-08-18 13:00:00,60.19,60.2,60.18,60.19,43300.0,35.3404,35.3462,35.3345,35.3404,43300.0
2006-08-18 13:05:00,60.2,60.25,60.2,60.25,132500.0,35.3462,35.3756,35.3462,35.3756,132500.0
2006-08-18 13:10:00,60.25,60.26,60.23,60.24,47500.0,35.3756,35.3815,35.3639,35.3697,47500.0
2006-08-18 13:15:00,60.25,60.26,60.24,60.26,10700.0,35.3756,35.3815,35.3697,35.3815,10700.0
2006-08-18 13:20:00,60.25,60.28,60.23,60.25,72700.0,35.3756,35.3932,35.3639,35.3756,72700.0
2006-08-18 13:25:00,60.25,60.26,60.23,60.25,56800.0,35.3756,35.3815,35.3639,35.3756,56800.0
2006-08-18 13:30:00,60.25,60.26,60.23,60.24,32600.0,35.3756,35.3815,35.3639,35.3697,32600.0
2006-08-18 13:35:00,60.25,60.27,60.23,60.26,15100.0,35.3756,35.3873,35.3639,35.3815,15100.0
2006-08-18 13:40:00,60.26,60.34,60.26,60.34,141400.0,35.3815,35.4284,35.3815,35.4284,141400.0
2006-08-18 13:45:00,60.34,60.35,60.33,60.35,35200.0,35.4284,35.4343,35.4226,35.4343,35200.0
2006-08-18 13:50:00,60.34,60.36,60.33,60.34,37400.0,35.4284,35.4402,35.4226,35.4284,37400.0
2006-08-18 13:55:00,60.34,60.34,60.33,60.34,22600.0,35.4284,35.4284,35.4226,35.4284,22600.0
2006-08-18 14:00:00,60.34,60.35,60.33,60.34,53000.0,35.4284,35.4343,35.4226,35.4284,53000.0
2006-08-18 14:05:00,60.34,60.36,60.34,60.35,26400.0,35.4284,35.4402,35.4284,35.4343,26400.0
2006-08-18 14:10:00,60.35,60.37,60.35,60.37,16500.0,35.4343,35.4461,35.4343,35.4461,16500.0
2006-08-18 14:15:00,60.37,60.39,60.36,60.38,52000.0,35.4461,35.4578,35.4402,35.4519,52000.0
2006-08-18 14:20:00,60.37,60.38,60.35,60.36,37800.0,35.4461,35.4519,35.4343,35.4402,37800.0
2006-08-18 14:25:00,60.36,60.36,60.33,60.35,67200.0,35.4402,35.4402,35.4226,35.4343,67200.0
2006-08-18 14:30:00,60.35,60.36,60.33,60.35,34100.0,35.4343,35.4402,35.4226,35.4343,34100.0
2006-08-18 14:35:00,60.36,60.37,60.35,60.35,18700.0,35.4402,35.4461,35.4343,35.4343,18700.0
2006-08-18 14:40:00,60.35,60.38,60.34,60.36,49700.0,35.4343,35.4519,35.4284,35.4402,49700.0
2006-08-18 14:45:00,60.36,60.36,60.32,60.34,51600.0,35.4402,35.4402,35.4167,35.4284,51600.0
2006-08-18 14:50:00,60.34,60.39,60.33,60.39,36800.0,35.4284,35.4578,35.4226,35.4578,36800.0
2006-08-18 14:55:00,60.4,60.41,60.38,60.39,34700.0,35.4637,35.4695,35.4519,35.4578,34700.0
2006-08-18 15:00:00,60.39,60.42,60.35,60.35,76000.0,35.4578,35.4754,35.4343,35.4343,76000.0
2006-08-18 15:05:00,60.35,60.4,60.35,60.37,61200.0,35.4343,35.4637,35.4343,35.4461,61200.0
2006-08-18 15:10:00,60.38,60.41,60.36,60.4,38600.0,35.4519,35.4695,35.4402,35.4637,38600.0
2006-08-18 15:15:00,60.39,60.42,60.38,60.38,37300.0,35.4578,35.4754,35.4519,35.4519,37300.0
2006-08-18 15:20:00,60.38,60.4,60.35,60.36,21100.0,35.4519,35.4637,35.4343,35.4402,21100.0
2006-08-18 15:25:00,60.36,60.37,60.35,60.36,22100.0,35.4402,35.4461,35.4343,35.4402,22100.0
2006-08-18 15:30:00,60.36,60.38,60.34,60.34,30800.0,35.4402,35.4519,35.4284,35.4284,30800.0
2006-08-18 15:35:00,60.34,60.36,60.34,60.35,34700.0,35.4284,35.4402,35.4284,35.4343,34700.0
2006-08-18 15:40:00,60.36,60.38,60.31,60.32,102800.0,35.4402,35.4519,35.4108,35.4167,102800.0
2006-08-18 15:45:00,60.31,60.34,60.31,60.34,39200.0,35.4108,35.4284,35.4108,35.4284,39200.0
2006-08-18 15:50:00,60.33,60.35,60.32,60.32,128700.0,35.4226,35.4343,35.4167,35.4167,128700.0
2006-08-18 15:55:00,60.32,60.39,60.32,60.37,209700.0,35.4167,35.4578,35.4167,35.4461,209700.0
2006-08-21 09:30:00,60.3,60.74,60.28,60.71,274900.0,35.405,35.6633,35.3932,35.6457,274900.0
2006-08-21 09:35:00,60.7,60.75,60.65,60.73,141900.0,35.6398,35.6692,35.6105,35.6574,141900.0
2006-08-21 09:40:00,60.73,60.85,60.7,60.85,91100.0,35.6574,35.7279,35.6398,35.7279,91100.0
2006-08-21 09:45:00,60.85,60.9,60.84,60.87,122100.0,35.7279,35.7572,35.722,35.7396,122100.0
2006-08-21 09:50:00,60.87,60.92,60.83,60.83,67100.0,35.7396,35.769,35.7161,35.7161,67100.0
2006-08-21 09:55:00,60.84,60.87,60.61,60.64,56600.0,35.722,35.7396,35.587,35.6046,56600.0
2006-08-21 10:00:00,60.62,60.63,60.51,60.53,57900.0,35.5928,35.5987,35.5283,35.54,57900.0
2006-08-21 10:05:00,60.53,60.63,60.51,60.61,71600.0,35.54,35.5987,35.5283,35.587,71600.0
2006-08-21 10:10:00,60.62,60.69,60.58,60.65,50700.0,35.5928,35.6339,35.5694,35.6105,50700.0
2006-08-21 10:15:00,60.65,60.72,60.63,60.7,31300.0,35.6105,35.6516,35.5987,35.6398,31300.0
2006-08-21 10:20:00,60.71,60.79,60.71,60.73,51300.0,35.6457,35.6927,35.6457,35.6574,51300.0
2006-08-21 10:25:00,60.72,60.75,60.72,60.72,33100.0,35.6516,35.6692,35.6516,35.6516,33100.0
2006-08-21 10:30:00,60.73,60.8,60.72,60.79,42100.0,35.6574,35.6985,35.6516,35.6927,42100.0
2006-08-21 10:35:00,60.78,60.8,60.75,60.76,28500.0,35.6868,35.6985,35.6692,35.675,28500.0
2006-08-21 10:40:00,60.75,60.81,60.75,60.79,29100.0,35.6692,35.7044,35.6692,35.6927,29100.0
2006-08-21 10:45:00,60.78,60.81,60.75,60.77,42600.0,35.6868,35.7044,35.6692,35.6809,42600.0
2006-08-21 10:50:00,60.76,60.77,60.75,60.75,17500.0,35.675,35.6809,35.6692,35.6692,17500.0
2006-08-21 10:55:00,60.76,60.83,60.74,60.83,104000.0,35.675,35.7161,35.6633,35.7161,104000.0
2006-08-21 11:00:00,60.82,60.84,60.82,60.84,41400.0,35.7103,35.722,35.7103,35.722,41400.0
2006-08-21 11:05:00,60.84,60.87,60.83,60.87,47300.0,35.722,35.7396,35.7161,35.7396,47300.0
2006-08-21 11:10:00,60.87,60.93,60.86,60.93,103300.0,35.7396,35.7749,35.7338,35.7749,103300.0
2006-08-21 11:15:00,60.92,60.93,60.83,60.83,49400.0,35.769,35.7749,35.7161,35.7161,49400.0
2006-08-21 11:20:00,60.85,60.86,60.82,60.82,21600.0,35.7279,35.7338,35.7103,35.7103,21600.0
2006-08-21 11:25:00,60.83,60.84,60.78,60.8,42200.0,35.7161,35.722,35.6868,35.6985,42200.0
2006-08-21 11:30:00,60.8,60.84,60.78,60.79,33900.0,35.6985,35.722,35.6868,35.6927,33900.0
2006-08-21 11:35:00,60.78,60.79,60.74,60.75,43200.0,35.6868,35.6927,35.6633,35.6692,43200.0
2006-08-21 11:40:00,60.75,60.76,60.74,60.76,67400.0,35.6692,35.675,35.6633,35.675,67400.0
2006-08-21 11:45:00,60.76,60.76,60.72,60.74,25800.0,35.675,35.675,35.6516,35.6633,25800.0
2006-08-21 11:50:00,60.74,60.79,60.73,60.75,41100.0,35.6633,35.6927,35.6574,35.6692,41100.0
2006-08-21 11:55:00,60.75,60.76,60.66,60.7,93600.0,35.6692,35.675,35.6163,35.6398,93600.0
2006-08-21 12:00:00,60.7,60.76,60.7,60.75,86100.0,35.6398,35.675,35.6398,35.6692,86100.0
2006-08-21 12:05:00,60.75,60.79,60.75,60.77,34200.0,35.6692,35.6927,35.6692,35.6809,34200.0
2006-08-21 12:10:00,60.77,60.8,60.77,60.78,22100.0,35.6809,35.6985,35.6809,35.6868,22100.0
2006-08-21 12:15:00,60.79,60.79,60.77,60.78,13100.0,35.6927,35.6927,35.6809,35.6868,13100.0
2006-08-21 12:20:00,60.77,60.79,60.77,60.79,14100.0,35.6809,35.6927,35.6809,35.6927,14100.0
2006-08-21 12:25:00,60.79,60.79,60.77,60.77,18800.0,35.6927,35.6927,35.6809,35.6809,18800.0
2006-08-21 12:30:00,60.77,60.79,60.76,60.79,78100.0,35.6809,35.6927,35.675,35.6927,78100.0
2006-08-21 12:35:00,60.78,60.81,60.77,60.79,35700.0,35.6868,35.7044,35.6809,35.6927,35700.0
2006-08-21 12:40:00,60.8,60.87,60.78,60.87,154000.0,35.6985,35.7396,35.6868,35.7396,154000.0
2006-08-21 12:45:00,60.85,60.88,60.85,60.86,44200.0,35.7279,35.7455,35.7279,35.7338,44200.0
2006-08-21 12:50:00,60.86,60.92,60.86,60.91,33400.0,35.7338,35.769,35.7338,35.7631,33400.0
2006-08-21 12:55:00,60.92,60.92,60.87,60.87,58200.0,35.769,35.769,35.7396,35.7396,58200.0
2006-08-21 13:00:00,60.87,60.9,60.85,60.9,59500.0,35.7396,35.7572,35.7279,35.7572,59500.0
2006-08-21 13:05:00,60.91,60.92,60.87,60.9,37500.0,35.7631,35.769,35.7396,35.7572,37500.0
2006-08-21 13:10:00,60.91,60.91,60.87,60.89,39000.0,35.7631,35.7631,35.7396,35.7514,39000.0
2006-08-21 13:15:00,60.88,60.89,60.83,60.84,54600.0,35.7455,35.7514,35.7161,35.722,54600.0
2006-08-21 13:20:00,60.85,60.87,60.84,60.84,19300.0,35.7279,35.7396,35.722,35.722,19300.0
2006-08-21 13:25:00,60.85,60.86,60.81,60.81,33000.0,35.7279,35.7338,35.7044,35.7044,33000.0
2006-08-21 13:30:00,60.81,60.83,60.79,60.81,27900.0,35.7044,35.7161,35.6927,35.7044,27900.0
2006-08-21 13:35:00,60.81,60.81,60.79,60.79,33300.0,35.7044,35.7044,35.6927,35.6927,33300.0
2006-08-21 13:40:00,60.8,60.81,60.79,60.8,26500.0,35.6985,35.7044,35.6927,35.6985,26500.0
2006-08-21 13:45:00,60.81,60.81,60.78,60.78,26600.0,35.7044,35.7044,35.6868,35.6868,26600.0
2006-08-21 13:50:00,60.79,60.79,60.75,60.76,16400.0,35.6927,35.6927,35.6692,35.675,16400.0
2006-08-21 13:55:00,60.76,60.76,60.71,60.73,45900.0,35.675,35.675,35.6457,35.6574,45900.0
2006-08-21 14:00:00,60.74,60.77,60.72,60.76,56700.0,35.6633,35.6809,35.6516,35.675,56700.0
2006-08-21 14:05:00,60.76,60.78,60.76,60.76,24400.0,35.675,35.6868,35.675,35.675,24400.0
2006-08-21 14:10:00,60.77,60.77,60.71,60.74,52500.0,35.6809,35.6809,35.6457,35.6633,52500.0
2006-08-21 14:15:00,60.74,60.74,60.71,60.72,87100.0,35.6633,35.6633,35.6457,35.6516,87100.0
2006-08-21 14:20:00,60.73,60.73,60.7,60.7,27200.0,35.6574,35.6574,35.6398,35.6398,27200.0
2006-08-21 14:25:00,60.71,60.71,60.68,60.69,53300.0,35.6457,35.6457,35.6281,35.6339,53300.0
2006-08-21 14:30:00,60.69,60.73,60.66,60.7,71600.0,35.6339,35.6574,35.6163,35.6398,71600.0
2006-08-21 14:35:00,60.7,60.76,60.7,60.73,82300.0,35.6398,35.675,35.6398,35.6574,82300.0
2006-08-21 14:40:00,60.74,60.76,60.72,60.75,76100.0,35.6633,35.675,35.6516,35.6692,76100.0
2006-08-21 14:45:00,60.75,60.78,60.74,60.76,37300.0,35.6692,35.6868,35.6633,35.675,37300.0
2006-08-21 14:50:00,60.76,60.77,60.74,60.75,116500.0,35.675,35.6809,35.6633,35.6692,116500.0
2006-08-21 14:55:00,60.76,60.81,60.74,60.78,63500.0,35.675,35.7044,35.6633,35.6868,63500.0
2006-08-21 15:00:00,60.79,60.82,60.77,60.78,48500.0,35.6927,35.7103,35.6809,35.6868,48500.0
2006-08-21 15:05:00,60.78,60.79,60.75,60.78,52600.0,35.6868,35.6927,35.6692,35.6868,52600.0
2006-08-21 15:10:00,60.78,60.82,60.77,60.78,33900.0,35.6868,35.7103,35.6809,35.6868,33900.0
2006-08-21 15:15:00,60.78,60.78,60.72,60.76,48200.0,35.6868,35.6868,35.6516,35.675,48200.0
2006-08-21 15:20:00,60.76,60.82,60.75,60.8,92700.0,35.675,35.7103,35.6692,35.6985,92700.0
2006-08-21 15:25:00,60.8,60.85,60.74,60.77,84000.0,35.6985,35.7279,35.6633,35.6809,84000.0
2006-08-21 15:30:00,60.77,60.78,60.75,60.76,55100.0,35.6809,35.6868,35.6692,35.675,55100.0
2006-08-21 15:35:00,60.76,60.8,60.76,60.79,83200.0,35.675,35.6985,35.675,35.6927,83200.0
2006-08-21 15:40:00,60.8,60.8,60.73,60.74,98300.0,35.6985,35.6985,35.6574,35.6633,98300.0
2006-08-21 15:45:00,60.73,60.75,60.72,60.73,120500.0,35.6574,35.6692,35.6516,35.6574,120500.0
2006-08-21 15:50:00,60.72,60.75,60.72,60.74,145200.0,35.6516,35.6692,35.6516,35.6633,145200.0
2006-08-21 15:55:00,60.75,60.79,60.73,60.79,170400.0,35.6692,35.6927,35.6574,35.6927,170400.0
2006-08-22 09:30:00,60.72,60.85,60.71,60.85,229200.0,35.6516,35.7279,35.6457,35.7279,229200.0
2006-08-22 09:35:00,60.85,60.89,60.76,60.8,76000.0,35.7279,35.7514,35.675,35.6985,76000.0
2006-08-22 09:40:00,60.81,60.87,60.8,60.87,56600.0,35.7044,35.7396,35.6985,35.7396,56600.0
2006-08-22 09:45:00,60.85,60.9,60.83,60.84,81000.0,35.7279,35.7572,35.7161,35.722,81000.0
2006-08-22 09:50:00,60.83,60.85,60.75,60.77,81700.0,35.7161,35.7279,35.6692,35.6809,81700.0
2006-08-22 09:55:00,60.77,60.88,60.75,60.88,57000.0,35.6809,35.7455,35.6692,35.7455,57000.0
2006-08-22 10:00:00,60.88,60.95,60.87,60.95,129300.0,35.7455,35.7866,35.7396,35.7866,129300.0
2006-08-22 10:05:00,60.95,60.96,60.87,60.93,105000.0,35.7866,35.7925,35.7396,35.7749,105000.0
2006-08-22 10:10:00,60.93,60.98,60.91,60.97,106900.0,35.7749,35.8042,35.7631,35.7983,106900.0
2006-08-22 10:15:00,60.97,60.98,60.92,60.95,44000.0,35.7983,35.8042,35.769,35.7866,44000.0
2006-08-22 10:20:00,60.95,60.98,60.94,60.96,63200.0,35.7866,35.8042,35.7807,35.7925,63200.0
2006-08-22 10:25:00,60.96,60.97,60.89,60.89,43600.0,35.7925,35.7983,35.7514,35.7514,43600.0
2006-08-22 10:30:00,60.9,60.96,60.89,60.94,32300.0,35.7572,35.7925,35.7514,35.7807,32300.0
2006-08-22 10:35:00,60.94,60.98,60.93,60.97,56600.0,35.7807,35.8042,35.7749,35.7983,56600.0
2006-08-22 10:40:00,60.97,60.97,60.94,60.95,44700.0,35.7983,35.7983,35.7807,35.7866,44700.0
2006-08-22 10:45:00,60.95,60.95,60.93,60.94,81200.0,35.7866,35.7866,35.7749,35.7807,81200.0
2006-08-22 10:50:00,60.93,60.97,60.92,60.93,40100.0,35.7749,35.7983,35.769,35.7749,40100.0
2006-08-22 10:55:00,60.91,60.93,60.9,60.9,23500.0,35.7631,35.7749,35.7572,35.7572,23500.0
2006-08-22 11:00:00,60.9,60.93,60.87,60.87,40300.0,35.7572,35.7749,35.7396,35.7396,40300.0
2006-08-22 11:05:00,60.87,60.93,60.87,60.93,53000.0,35.7396,35.7749,35.7396,35.7749,53000.0
2006-08-22 11:10:00,60.91,60.94,60.91,60.93,46200.0,35.7631,35.7807,35.7631,35.7749,46200.0
2006-08-22 11:15:00,60.92,60.93,60.89,60.91,45400.0,35.769,35.7749,35.7514,35.7631,45400.0
2006-08-22 11:20:00,60.91,60.97,60.91,60.96,100300.0,35.7631,35.7983,35.7631,35.7925,100300.0
2006-08-22 11:25:00,60.96,61.01,60.95,61.0,393200.0,35.7925,35.8218,35.7866,35.816,393200.0
2006-08-22 11:30:00,61.0,61.02,60.99,61.02,53900.0,35.816,35.8277,35.8101,35.8277,53900.0
2006-08-22 11:35:00,61.01,61.02,60.98,61.0,57600.0,35.8218,35.8277,35.8042,35.816,57600.0
2006-08-22 11:40:00,61.0,61.07,61.0,61.06,50700.0,35.816,35.8571,35.816,35.8512,50700.0
2006-08-22 11:45:00,61.06,61.16,61.06,61.15,101500.0,35.8512,35.9099,35.8512,35.904,101500.0
2006-08-22 11:50:00,61.16,61.16,61.09,61.1,39000.0,35.9099,35.9099,35.8688,35.8747,39000.0
2006-08-22 11:55:00,61.09,61.1,61.04,61.05,57900.0,35.8688,35.8747,35.8394,35.8453,57900.0
2006-08-22 12:00:00,61.05,61.06,61.0,61.02,45700.0,35.8453,35.8512,35.816,35.8277,45700.0
2006-08-22 12:05:00,61.03,61.07,60.98,61.06,105100.0,35.8336,35.8571,35.8042,35.8512,105100.0
2006-08-22 12:10:00,61.07,61.07,61.04,61.04,40200.0,35.8571,35.8571,35.8394,35.8394,40200.0
2006-08-22 12:15:00,61.03,61.04,61.02,61.04,31300.0,35.8336,35.8394,35.8277,35.8394,31300.0
2006-08-22 12:20:00,61.04,61.11,61.03,61.11,70800.0,35.8394,35.8805,35.8336,35.8805,70800.0
2006-08-22 12:25:00,61.11,61.13,61.09,61.12,61000.0,35.8805,35.8923,35.8688,35.8864,61000.0
2006-08-22 12:30:00,61.12,61.17,61.12,61.16,50700.0,35.8864,35.9158,35.8864,35.9099,50700.0
2006-08-22 12:35:00,61.15,61.18,61.05,61.06,186200.0,35.904,35.9216,35.8453,35.8512,186200.0
2006-08-22 12:40:00,61.07,61.13,61.05,61.12,78100.0,35.8571,35.8923,35.8453,35.8864,78100.0
2006-08-22 12:45:00,61.12,61.12,61.05,61.06,45700.0,35.8864,35.8864,35.8453,35.8512,45700.0
2006-08-22 12:50:00,61.05,61.06,60.99,61.01,111000.0,35.8453,35.8512,35.8101,35.8218,111000.0
2006-08-22 12:55:00,61.0,61.03,60.98,61.0,106800.0,35.816,35.8336,35.8042,35.816,106800.0
2006-08-22 13:00:00,61.01,61.06,60.99,61.05,62200.0,35.8218,35.8512,35.8101,35.8453,62200.0
2006-08-22 13:05:00,61.05,61.05,60.95,60.97,125800.0,35.8453,35.8453,35.7866,35.7983,125800.0
2006-08-22 13:10:00,60.97,61.01,60.97,61.0,124500.0,35.7983,35.8218,35.7983,35.816,124500.0
2006-08-22 13:15:00,61.0,61.0,60.96,60.96,63200.0,35.816,35.816,35.7925,35.7925,63200.0
2006-08-22 13:20:00,60.96,60.96,60.82,60.86,99200.0,35.7925,35.7925,35.7103,35.7338,99200.0
2006-08-22 13:25:00,60.86,60.93,60.86,60.9,211900.0,35.7338,35.7749,35.7338,35.7572,211900.0
2006-08-22 13:30:00,60.9,60.92,60.83,60.92,51700.0,35.7572,35.769,35.7161,35.769,51700.0
2006-08-22 13:35:00,60.92,60.92,60.84,60.89,87000.0,35.769,35.769,35.722,35.7514,87000.0
2006-08-22 13:40:00,60.88,60.89,60.84,60.86,49300.0,35.7455,35.7514,35.722,35.7338,49300.0
2006-08-22 13:45:00,60.86,60.92,60.84,60.92,72300.0,35.7338,35.769,35.722,35.769,72300.0
2006-08-22 13:50:00,60.92,60.94,60.91,60.92,48900.0,35.769,35.7807,35.7631,35.769,48900.0
2006-08-22 13:55:00,60.92,60.98,60.91,60.96,73400.0,35.769,35.8042,35.7631,35.7925,73400.0
2006-08-22 14:00:00,60.96,60.96,60.88,60.92,49100.0,35.7925,35.7925,35.7455,35.769,49100.0
2006-08-22 14:05:00,60.91,60.92,60.86,60.87,66900.0,35.7631,35.769,35.7338,35.7396,66900.0
2006-08-22 14:10:00,60.87,60.92,60.87,60.9,42100.0,35.7396,35.769,35.7396,35.7572,42100.0
2006-08-22 14:15:00,60.9,60.96,60.88,60.94,46900.0,35.7572,35.7925,35.7455,35.7807,46900.0
2006-08-22 14:20:00,60.92,60.95,60.88,60.88,32900.0,35.769,35.7866,35.7455,35.7455,32900.0
2006-08-22 14:25:00,60.88,60.94,60.88,60.93,32500.0,35.7455,35.7807,35.7455,35.7749,32500.0
2006-08-22 14:30:00,60.93,60.97,60.91,60.93,55300.0,35.7749,35.7983,35.7631,35.7749,55300.0
2006-08-22 14:35:00,60.92,60.94,60.9,60.92,20200.0,35.769,35.7807,35.7572,35.769,20200.0
2006-08-22 14:40:00,60.92,60.98,60.92,60.96,39400.0,35.769,35.8042,35.769,35.7925,39400.0
2006-08-22 14:45:00,60.95,60.95,60.9,60.91,28400.0,35.7866,35.7866,35.7572,35.7631,28400.0
2006-08-22 14:50:00,60.91,60.92,60.9,60.91,63300.0,35.7631,35.769,35.7572,35.7631,63300.0
2006-08-22 14:55:00,60.91,60.96,60.91,60.96,54500.0,35.7631,35.7925,35.7631,35.7925,54500.0
2006-08-22 15:00:00,60.95,60.98,60.95,60.96,71200.0,35.7866,35.8042,35.7866,35.7925,71200.0
2006-08-22 15:05:00,60.96,60.99,60.95,60.98,76300.0,35.7925,35.8101,35.7866,35.8042,76300.0
2006-08-22 15:10:00,60.98,61.03,60.98,61.01,128700.0,35.8042,35.8336,35.8042,35.8218,128700.0
2006-08-22 15:15:00,61.0,61.01,60.95,60.98,80400.0,35.816,35.8218,35.7866,35.8042,80400.0
2006-08-22 15:20:00,60.98,61.03,60.97,61.03,56400.0,35.8042,35.8336,35.7983,35.8336,56400.0
2006-08-22 15:25:00,61.02,61.04,61.0,61.01,100600.0,35.8277,35.8394,35.816,35.8218,100600.0
2006-08-22 15:30:00,61.01,61.05,61.0,61.02,74900.0,35.8218,35.8453,35.816,35.8277,74900.0
2006-08-22 15:35:00,61.02,61.03,60.99,61.01,228400.0,35.8277,35.8336,35.8101,35.8218,228400.0
2006-08-22 15:40:00,61.01,61.03,61.0,61.03,79700.0,35.8218,35.8336,35.816,35.8336,79700.0
2006-08-22 15:45:00,61.03,61.06,61.01,61.02,139700.0,35.8336,35.8512,35.8218,35.8277,139700.0
2006-08-22 15:50:00,61.03,61.03,60.98,61.0,115900.0,35.8336,35.8336,35.8042,35.816,115900.0
2006-08-22 15:55:00,61.0,61.05,60.99,61.04,130700.0,35.816,35.8453,35.8101,35.8394,130700.0
2006-08-23 09:30:00,60.9,61.03,60.86,60.91,257100.0,35.7572,35.8336,35.7338,35.7631,257100.0
2006-08-23 09:35:00,60.91,61.1,60.91,61.1,73000.0,35.7631,35.8747,35.7631,35.8747,73000.0
2006-08-23 09:40:00,61.1,61.18,61.0,61.17,86900.0,35.8747,35.9216,35.816,35.9158,86900.0
2006-08-23 09:45:00,61.18,61.21,61.15,61.21,87400.0,35.9216,35.9393,35.904,35.9393,87400.0
2006-08-23 09:50:00,61.21,61.45,61.15,61.43,268000.0,35.9393,36.0802,35.904,36.0684,268000.0
2006-08-23 09:55:00,61.39,61.45,61.31,61.36,70400.0,36.045,36.0802,35.998,36.0273,70400.0
2006-08-23 10:00:00,61.33,61.38,61.22,61.33,106600.0,36.0097,36.0391,35.9451,36.0097,106600.0
2006-08-23 10:05:00,61.3,61.36,61.28,61.34,67500.0,35.9921,36.0273,35.9804,36.0156,67500.0
2006-08-23 10:10:00,61.34,61.35,61.28,61.29,98400.0,36.0156,36.0215,35.9804,35.9862,98400.0
2006-08-23 10:15:00,61.29,61.31,61.26,61.3,104600.0,35.9862,35.998,35.9686,35.9921,104600.0
2006-08-23 10:20:00,61.29,61.31,61.24,61.26,80100.0,35.9862,35.998,35.9569,35.9686,80100.0
2006-08-23 10:25:00,61.25,61.26,61.22,61.22,72100.0,35.9627,35.9686,35.9451,35.9451,72100.0
2006-08-23 10:30:00,61.22,61.28,61.21,61.25,74300.0,35.9451,35.9804,35.9393,35.9627,74300.0
2006-08-23 10:35:00,61.25,61.27,61.22,61.27,77100.0,35.9627,35.9745,35.9451,35.9745,77100.0
2006-08-23 10:40:00,61.25,61.28,61.22,61.23,49800.0,35.9627,35.9804,35.9451,35.951,49800.0
2006-08-23 10:45:00,61.23,61.29,61.22,61.28,78800.0,35.951,35.9862,35.9451,35.9804,78800.0
2006-08-23 10:50:00,61.28,61.29,61.18,61.2,98900.0,35.9804,35.9862,35.9216,35.9334,98900.0
2006-08-23 10:55:00,61.2,61.2,61.17,61.19,57500.0,35.9334,35.9334,35.9158,35.9275,57500.0
2006-08-23 11:00:00,61.2,61.23,61.19,61.2,81900.0,35.9334,35.951,35.9275,35.9334,81900.0
2006-08-23 11:05:00,61.2,61.21,61.07,61.09,103200.0,35.9334,35.9393,35.8571,35.8688,103200.0
2006-08-23 11:10:00,61.08,61.1,61.06,61.07,63300.0,35.8629,35.8747,35.8512,35.8571,63300.0
2006-08-23 11:15:00,61.07,61.11,61.03,61.03,97400.0,35.8571,35.8805,35.8336,35.8336,97400.0
2006-08-23 11:20:00,61.03,61.08,61.01,61.07,61800.0,35.8336,35.8629,35.8218,35.8571,61800.0
2006-08-23 11:25:00,61.06,61.11,61.06,61.1,67800.0,35.8512,35.8805,35.8512,35.8747,67800.0
2006-08-23 11:30:00,61.09,61.11,61.04,61.04,42400.0,35.8688,35.8805,35.8394,35.8394,42400.0
2006-08-23 11:35:00,61.04,61.08,61.03,61.07,28300.0,35.8394,35.8629,35.8336,35.8571,28300.0
2006-08-23 11:40:00,61.07,61.11,61.07,61.1,26800.0,35.8571,35.8805,35.8571,35.8747,26800.0
2006-08-23 11:45:00,61.1,61.11,61.07,61.08,27400.0,35.8747,35.8805,35.8571,35.8629,27400.0
2006-08-23 11:50:00,61.07,61.11,61.07,61.09,36500.0,35.8571,35.8805,35.8571,35.8688,36500.0
2006-08-23 11:55:00,61.09,61.1,61.06,61.07,22400.0,35.8688,35.8747,35.8512,35.8571,22400.0
2006-08-23 12:00:00,61.06,61.07,61.03,61.04,29600.0,35.8512,35.8571,35.8336,35.8394,29600.0
2006-08-23 12:05:00,61.04,61.06,61.03,61.04,50800.0,35.8394,35.8512,35.8336,35.8394,50800.0
2006-08-23 12:10:00,61.04,61.11,61.04,61.08,37100.0,35.8394,35.8805,35.8394,35.8629,37100.0
2006-08-23 12:15:00,61.08,61.09,61.05,61.05,27300.0,35.8629,35.8688,35.8453,35.8453,27300.0
2006-08-23 12:20:00,61.05,61.06,61.01,61.03,31100.0,35.8453,35.8512,35.8218,35.8336,31100.0
2006-08-23 12:25:00,61.05,61.06,61.01,61.04,13900.0,35.8453,35.8512,35.8218,35.8394,13900.0
2006-08-23 12:30:00,61.03,61.04,61.0,61.01,55500.0,35.8336,35.8394,35.816,35.8218,55500.0
2006-08-23 12:35:00,61.01,61.05,61.0,61.03,16200.0,35.8218,35.8453,35.816,35.8336,16200.0
2006-08-23 12:40:00,61.03,61.05,60.99,61.0,22600.0,35.8336,35.8453,35.8101,35.816,22600.0
2006-08-23 12:45:00,61.0,61.02,60.99,61.0,30800.0,35.816,35.8277,35.8101,35.816,30800.0
2006-08-23 12:50:00,61.01,61.03,60.98,61.01,36100.0,35.8218,35.8336,35.8042,35.8218,36100.0
2006-08-23 12:55:00,61.01,61.04,60.99,61.0,45700.0,35.8218,35.8394,35.8101,35.816,45700.0
2006-08-23 13:00:00,61.0,61.03,61.0,61.01,16700.0,35.816,35.8336,35.816,35.8218,16700.0
2006-08-23 13:05:00,61.01,61.03,60.96,60.97,12500.0,35.8218,35.8336,35.7925,35.7983,12500.0
2006-08-23 13:10:00,60.97,60.98,60.94,60.95,25800.0,35.7983,35.8042,35.7807,35.7866,25800.0
2006-08-23 13:15:00,60.95,60.95,60.89,60.92,47600.0,35.7866,35.7866,35.7514,35.769,47600.0
2006-08-23 13:20:00,60.92,61.04,60.9,60.97,69600.0,35.769,35.8394,35.7572,35.7983,69600.0
2006-08-23 13:25:00,60.96,60.97,60.91,60.95,40100.0,35.7925,35.7983,35.7631,35.7866,40100.0
2006-08-23 13:30:00,60.95,60.95,60.86,60.86,32700.0,35.7866,35.7866,35.7338,35.7338,32700.0
2006-08-23 13:35:00,60.86,60.86,60.77,60.82,71800.0,35.7338,35.7338,35.6809,35.7103,71800.0
2006-08-23 13:40:00,60.82,60.85,60.75,60.76,57300.0,35.7103,35.7279,35.6692,35.675,57300.0
2006-08-23 13:45:00,60.77,60.8,60.74,60.74,77100.0,35.6809,35.6985,35.6633,35.6633,77100.0
2006-08-23 13:50:00,60.73,60.78,60.73,60.78,33300.0,35.6574,35.6868,35.6574,35.6868,33300.0
2006-08-23 13:55:00,60.78,60.82,60.78,60.8,42100.0,35.6868,35.7103,35.6868,35.6985,42100.0
2006-08-23 14:00:00,60.8,60.82,60.8,60.82,19400.0,35.6985,35.7103,35.6985,35.7103,19400.0
2006-08-23 14:05:00,60.81,60.88,60.81,60.88,55000.0,35.7044,35.7455,35.7044,35.7455,55000.0
2006-08-23 14:10:00,60.88,60.88,60.84,60.84,25600.0,35.7455,35.7455,35.722,35.722,25600.0
2006-08-23 14:15:00,60.84,60.86,60.81,60.83,36100.0,35.722,35.7338,35.7044,35.7161,36100.0
2006-08-23 14:20:00,60.83,60.84,60.82,60.82,17700.0,35.7161,35.722,35.7103,35.7103,17700.0
2006-08-23 14:25:00,60.82,60.87,60.82,60.86,26500.0,35.7103,35.7396,35.7103,35.7338,26500.0
2006-08-23 14:30:00,60.87,60.88,60.83,60.87,24700.0,35.7396,35.7455,35.7161,35.7396,24700.0
2006-08-23 14:35:00,60.88,60.88,60.84,60.88,25100.0,35.7455,35.7455,35.722,35.7455,25100.0
2006-08-23 14:40:00,60.88,60.88,60.86,60.87,13000.0,35.7455,35.7455,35.7338,35.7396,13000.0
2006-08-23 14:45:00,60.87,60.88,60.86,60.86,29900.0,35.7396,35.7455,35.7338,35.7338,29900.0
2006-08-23 14:50:00,60.88,60.92,60.86,60.91,36100.0,35.7455,35.769,35.7338,35.7631,36100.0
2006-08-23 14:55:00,60.91,60.93,60.88,60.88,44300.0,35.7631,35.7749,35.7455,35.7455,44300.0
2006-08-23 15:00:00,60.89,60.95,60.88,60.94,38100.0,35.7514,35.7866,35.7455,35.7807,38100.0
2006-08-23 15:05:00,60.94,60.96,60.92,60.92,33000.0,35.7807,35.7925,35.769,35.769,33000.0
2006-08-23 15:10:00,60.92,60.93,60.87,60.88,31100.0,35.769,35.7749,35.7396,35.7455,31100.0
2006-08-23 15:15:00,60.87,60.88,60.82,60.85,39200.0,35.7396,35.7455,35.7103,35.7279,39200.0
2006-08-23 15:20:00,60.85,60.92,60.85,60.91,34300.0,35.7279,35.769,35.7279,35.7631,34300.0
2006-08-23 15:25:00,60.92,60.95,60.91,60.94,44100.0,35.769,35.7866,35.7631,35.7807,44100.0
2006-08-23 15:30:00,60.94,60.95,60.89,60.93,39600.0,35.7807,35.7866,35.7514,35.7749,39600.0
2006-08-23 15:35:00,60.93,60.98,60.93,60.98,55000.0,35.7749,35.8042,35.7749,35.8042,55000.0
2006-08-23 15:40:00,60.97,60.98,60.87,60.89,69200.0,35.7983,35.8042,35.7396,35.7514,69200.0
2006-08-23 15:45:00,60.88,60.91,60.88,60.9,54400.0,35.7455,35.7631,35.7455,35.7572,54400.0
2006-08-23 15:50:00,60.89,60.97,60.89,60.91,77600.0,35.7514,35.7983,35.7514,35.7631,77600.0
2006-08-23 15:55:00,60.93,60.97,60.91,60.96,115900.0,35.7749,35.7983,35.7631,35.7925,115900.0
2006-08-24 09:30:00,60.88,61.06,60.82,61.04,230800.0,35.7455,35.8512,35.7103,35.8394,230800.0
2006-08-24 09:35:00,61.04,61.19,61.02,61.1,82600.0,35.8394,35.9275,35.8277,35.8747,82600.0
2006-08-24 09:40:00,61.14,61.22,61.1,61.14,55100.0,35.8982,35.9451,35.8747,35.8982,55100.0
2006-08-24 09:45:00,61.17,61.2,60.95,60.97,56900.0,35.9158,35.9334,35.7866,35.7983,56900.0
2006-08-24 09:50:00,60.97,61.07,60.91,61.0,46000.0,35.7983,35.8571,35.7631,35.816,46000.0
2006-08-24 09:55:00,61.0,61.09,60.96,61.06,73500.0,35.816,35.8688,35.7925,35.8512,73500.0
2006-08-24 10:00:00,61.05,61.06,60.93,61.0,103900.0,35.8453,35.8512,35.7749,35.816,103900.0
2006-08-24 10:05:00,61.02,61.14,61.01,61.12,55200.0,35.8277,35.8982,35.8218,35.8864,55200.0
2006-08-24 10:10:00,61.1,61.16,61.06,61.07,82800.0,35.8747,35.9099,35.8512,35.8571,82800.0
2006-08-24 10:15:00,61.07,61.11,61.02,61.09,97100.0,35.8571,35.8805,35.8277,35.8688,97100.0
2006-08-24 10:20:00,61.09,61.11,60.97,61.0,59300.0,35.8688,35.8805,35.7983,35.816,59300.0
2006-08-24 10:25:00,61.0,61.1,60.98,61.1,35700.0,35.816,35.8747,35.8042,35.8747,35700.0
2006-08-24 10:30:00,61.08,61.14,61.02,61.07,56300.0,35.8629,35.8982,35.8277,35.8571,56300.0
2006-08-24 10:35:00,61.06,61.08,61.04,61.07,96800.0,35.8512,35.8629,35.8394,35.8571,96800.0
2006-08-24 10:40:00,61.08,61.16,61.08,61.13,68100.0,35.8629,35.9099,35.8629,35.8923,68100.0
2006-08-24 10:45:00,61.12,61.19,61.11,61.17,59900.0,35.8864,35.9275,35.8805,35.9158,59900.0
2006-08-24 10:50:00,61.18,61.3,61.17,61.3,71900.0,35.9216,35.9921,35.9158,35.9921,71900.0
2006-08-24 10:55:00,61.3,61.35,61.28,61.32,79500.0,35.9921,36.0215,35.9804,36.0039,79500.0
2006-08-24 11:00:00,61.31,61.37,61.3,61.36,50800.0,35.998,36.0332,35.9921,36.0273,50800.0
2006-08-24 11:05:00,61.36,61.38,61.29,61.31,83100.0,36.0273,36.0391,35.9862,35.998,83100.0
2006-08-24 11:10:00,61.29,61.3,61.24,61.25,46100.0,35.9862,35.9921,35.9569,35.9627,46100.0
2006-08-24 11:15:00,61.25,61.28,61.21,61.21,32900.0,35.9627,35.9804,35.9393,35.9393,32900.0
2006-08-24 11:20:00,61.21,61.25,61.19,61.23,106400.0,35.9393,35.9627,35.9275,35.951,106400.0
2006-08-24 11:25:00,61.23,61.24,61.15,61.19,88500.0,35.951,35.9569,35.904,35.9275,88500.0
2006-08-24 11:30:00,61.19,61.2,61.17,61.19,48000.0,35.9275,35.9334,35.9158,35.9275,48000.0
2006-08-24 11:35:00,61.19,61.2,61.14,61.16,43100.0,35.9275,35.9334,35.8982,35.9099,43100.0
2006-08-24 11:40:00,61.16,61.16,61.09,61.1,36800.0,35.9099,35.9099,35.8688,35.8747,36800.0
2006-08-24 11:45:00,61.1,61.11,61.05,61.07,87600.0,35.8747,35.8805,35.8453,35.8571,87600.0
2006-08-24 11:50:00,61.08,61.11,61.06,61.08,38500.0,35.8629,35.8805,35.8512,35.8629,38500.0
2006-08-24 11:55:00,61.1,61.1,61.03,61.06,148000.0,35.8747,35.8747,35.8336,35.8512,148000.0
2006-08-24 12:00:00,61.05,61.16,61.01,61.12,101000.0,35.8453,35.9099,35.8218,35.8864,101000.0
2006-08-24 12:05:00,61.12,61.12,61.01,61.02,60500.0,35.8864,35.8864,35.8218,35.8277,60500.0
2006-08-24 12:10:00,61.01,61.02,60.95,60.99,67400.0,35.8218,35.8277,35.7866,35.8101,67400.0
2006-08-24 12:15:00,60.99,61.07,60.97,61.06,63200.0,35.8101,35.8571,35.7983,35.8512,63200.0
2006-08-24 12:20:00,61.06,61.07,61.03,61.05,28600.0,35.8512,35.8571,35.8336,35.8453,28600.0
2006-08-24 12:25:00,61.05,61.05,61.03,61.03,28600.0,35.8453,35.8453,35.8336,35.8336,28600.0
2006-08-24 12:30:00,61.04,61.05,61.0,61.01,22500.0,35.8394,35.8453,35.816,35.8218,22500.0
2006-08-24 12:35:00,61.01,61.04,60.98,61.03,51500.0,35.8218,35.8394,35.8042,35.8336,51500.0
2006-08-24 12:40:00,61.03,61.07,61.02,61.04,23100.0,35.8336,35.8571,35.8277,35.8394,23100.0
2006-08-24 12:45:00,61.04,61.05,61.0,61.0,22400.0,35.8394,35.8453,35.816,35.816,22400.0
2006-08-24 12:50:00,61.01,61.03,61.01,61.03,22800.0,35.8218,35.8336,35.8218,35.8336,22800.0
2006-08-24 12:55:00,61.02,61.04,61.01,61.03,36700.0,35.8277,35.8394,35.8218,35.8336,36700.0
2006-08-24 13:00:00,61.04,61.04,61.01,61.03,24900.0,35.8394,35.8394,35.8218,35.8336,24900.0
2006-08-24 13:05:00,61.03,61.05,61.02,61.03,33100.0,35.8336,35.8453,35.8277,35.8336,33100.0
2006-08-24 13:10:00,61.03,61.06,61.03,61.04,23500.0,35.8336,35.8512,35.8336,35.8394,23500.0
2006-08-24 13:15:00,61.04,61.05,61.0,61.02,57900.0,35.8394,35.8453,35.816,35.8277,57900.0
2006-08-24 13:20:00,60.98,61.11,60.98,61.07,55400.0,35.8042,35.8805,35.8042,35.8571,55400.0
2006-08-24 13:25:00,61.08,61.09,61.01,61.03,23700.0,35.8629,35.8688,35.8218,35.8336,23700.0
2006-08-24 13:30:00,61.04,61.06,61.01,61.03,22700.0,35.8394,35.8512,35.8218,35.8336,22700.0
2006-08-24 13:35:00,61.02,61.02,60.95,60.96,31300.0,35.8277,35.8277,35.7866,35.7925,31300.0
2006-08-24 13:40:00,60.95,60.98,60.95,60.95,16000.0,35.7866,35.8042,35.7866,35.7866,16000.0
2006-08-24 13:45:00,60.96,61.0,60.92,60.92,74700.0,35.7925,35.816,35.769,35.769,74700.0
2006-08-24 13:50:00,60.92,60.93,60.88,60.89,60500.0,35.769,35.7749,35.7455,35.7514,60500.0
2006-08-24 13:55:00,60.9,60.96,60.86,60.96,87600.0,35.7572,35.7925,35.7338,35.7925,87600.0
2006-08-24 14:00:00,60.96,61.0,60.92,60.99,52800.0,35.7925,35.816,35.769,35.8101,52800.0
2006-08-24 14:05:00,61.0,61.03,60.97,60.98,30500.0,35.816,35.8336,35.7983,35.8042,30500.0
2006-08-24 14:10:00,60.98,61.06,60.98,61.02,41100.0,35.8042,35.8512,35.8042,35.8277,41100.0
2006-08-24 14:15:00,61.02,61.04,61.0,61.03,26700.0,35.8277,35.8394,35.816,35.8336,26700.0
2006-08-24 14:20:00,61.04,61.04,61.0,61.0,24800.0,35.8394,35.8394,35.816,35.816,24800.0
2006-08-24 14:25:00,61.0,61.01,60.98,60.99,18500.0,35.816,35.8218,35.8042,35.8101,18500.0
2006-08-24 14:30:00,60.99,61.0,60.95,60.96,25600.0,35.8101,35.816,35.7866,35.7925,25600.0
2006-08-24 14:35:00,60.95,61.01,60.95,61.01,32800.0,35.7866,35.8218,35.7866,35.8218,32800.0
2006-08-24 14:40:00,61.0,61.02,60.95,60.97,39000.0,35.816,35.8277,35.7866,35.7983,39000.0
2006-08-24 14:45:00,60.98,60.99,60.97,60.97,21800.0,35.8042,35.8101,35.7983,35.7983,21800.0
2006-08-24 14:50:00,60.97,61.02,60.95,61.01,32300.0,35.7983,35.8277,35.7866,35.8218,32300.0
2006-08-24 14:55:00,61.02,61.05,61.01,61.02,45600.0,35.8277,35.8453,35.8218,35.8277,45600.0
2006-08-24 15:00:00,61.03,61.05,61.0,61.04,62100.0,35.8336,35.8453,35.816,35.8394,62100.0
2006-08-24 15:05:00,61.05,61.05,61.01,61.04,37600.0,35.8453,35.8453,35.8218,35.8394,37600.0
2006-08-24 15:10:00,61.04,61.05,60.98,61.04,75500.0,35.8394,35.8453,35.8042,35.8394,75500.0
2006-08-24 15:15:00,61.05,61.05,60.96,61.01,78200.0,35.8453,35.8453,35.7925,35.8218,78200.0
2006-08-24 15:20:00,61.01,61.08,60.98,61.05,54200.0,35.8218,35.8629,35.8042,35.8453,54200.0
2006-08-24 15:25:00,61.04,61.06,61.01,61.06,69400.0,35.8394,35.8512,35.8218,35.8512,69400.0
2006-08-24 15:30:00,61.05,61.12,61.03,61.11,79000.0,35.8453,35.8864,35.8336,35.8805,79000.0
2006-08-24 15:35:00,61.12,61.12,61.05,61.08,85200.0,35.8864,35.8864,35.8453,35.8629,85200.0
2006-08-24 15:40:00,61.09,61.09,61.03,61.07,68000.0,35.8688,35.8688,35.8336,35.8571,68000.0
2006-08-24 15:45:00,61.07,61.11,61.06,61.1,101600.0,35.8571,35.8805,35.8512,35.8747,101600.0
2006-08-24 15:50:00,61.11,61.11,61.01,61.03,131400.0,35.8805,35.8805,35.8218,35.8336,131400.0
2006-08-24 15:55:00,61.03,61.06,61.0,61.05,165000.0,35.8336,35.8512,35.816,35.8453,165000.0
2006-08-25 09:30:00,60.83,61.0,60.82,60.94,188600.0,35.7161,35.816,35.7103,35.7807,188600.0
2006-08-25 09:35:00,60.95,61.16,60.93,61.08,99400.0,35.7866,35.9099,35.7749,35.8629,99400.0
2006-08-25 09:40:00,61.06,61.07,60.84,60.89,111900.0,35.8512,35.8571,35.722,35.7514,111900.0
2006-08-25 09:45:00,60.9,61.07,60.88,61.07,55400.0,35.7572,35.8571,35.7455,35.8571,55400.0
2006-08-25 09:50:00,61.03,61.03,60.88,61.0,83300.0,35.8336,35.8336,35.7455,35.816,83300.0
2006-08-25 09:55:00,60.98,61.08,60.93,60.99,67400.0,35.8042,35.8629,35.7749,35.8101,67400.0
2006-08-25 10:00:00,61.01,61.17,60.96,61.01,59300.0,35.8218,35.9158,35.7925,35.8218,59300.0
2006-08-25 10:05:00,61.02,61.14,60.96,61.07,91800.0,35.8277,35.8982,35.7925,35.8571,91800.0
2006-08-25 10:10:00,61.08,61.17,61.06,61.12,49500.0,35.8629,35.9158,35.8512,35.8864,49500.0
2006-08-25 10:15:00,61.1,61.17,61.08,61.1,70300.0,35.8747,35.9158,35.8629,35.8747,70300.0
2006-08-25 10:20:00,61.1,61.14,61.02,61.13,56700.0,35.8747,35.8982,35.8277,35.8923,56700.0
2006-08-25 10:25:00,61.14,61.14,61.04,61.06,43300.0,35.8982,35.8982,35.8394,35.8512,43300.0
2006-08-25 10:30:00,61.06,61.12,61.01,61.06,40500.0,35.8512,35.8864,35.8218,35.8512,40500.0
2006-08-25 10:35:00,61.07,61.07,61.02,61.03,32300.0,35.8571,35.8571,35.8277,35.8336,32300.0
2006-08-25 10:40:00,61.03,61.06,61.01,61.06,41400.0,35.8336,35.8512,35.8218,35.8512,41400.0
2006-08-25 10:45:00,61.06,61.06,60.95,60.97,47500.0,35.8512,35.8512,35.7866,35.7983,47500.0
2006-08-25 10:50:00,60.97,61.04,60.95,60.96,35300.0,35.7983,35.8394,35.7866,35.7925,35300.0
2006-08-25 10:55:00,60.96,60.97,60.9,60.96,45100.0,35.7925,35.7983,35.7572,35.7925,45100.0
2006-08-25 11:00:00,60.98,61.06,60.96,61.05,32300.0,35.8042,35.8512,35.7925,35.8453,32300.0
2006-08-25 11:05:00,61.07,61.1,61.0,61.1,50200.0,35.8571,35.8747,35.816,35.8747,50200.0
2006-08-25 11:10:00,61.12,61.14,61.08,61.08,46900.0,35.8864,35.8982,35.8629,35.8629,46900.0
2006-08-25 11:15:00,61.08,61.11,61.03,61.03,32900.0,35.8629,35.8805,35.8336,35.8336,32900.0
2006-08-25 11:20:00,61.04,61.07,61.03,61.06,33700.0,35.8394,35.8571,35.8336,35.8512,33700.0
2006-08-25 11:25:00,61.06,61.09,60.99,60.99,60400.0,35.8512,35.8688,35.8101,35.8101,60400.0
2006-08-25 11:30:00,60.99,60.99,60.95,60.97,22300.0,35.8101,35.8101,35.7866,35.7983,22300.0
2006-08-25 11:35:00,60.97,61.06,60.96,61.02,87400.0,35.7983,35.8512,35.7925,35.8277,87400.0
2006-08-25 11:40:00,61.03,61.07,61.01,61.03,38100.0,35.8336,35.8571,35.8218,35.8336,38100.0
2006-08-25 11:45:00,61.03,61.03,60.94,61.0,32700.0,35.8336,35.8336,35.7807,35.816,32700.0
2006-08-25 11:50:00,61.01,61.07,60.99,61.05,49900.0,35.8218,35.8571,35.8101,35.8453,49900.0
2006-08-25 11:55:00,61.03,61.06,61.02,61.03,37100.0,35.8336,35.8512,35.8277,35.8336,37100.0
2006-08-25 12:00:00,61.03,61.04,60.98,60.98,50800.0,35.8336,35.8394,35.8042,35.8042,50800.0
2006-08-25 12:05:00,61.0,61.02,60.98,61.01,78100.0,35.816,35.8277,35.8042,35.8218,78100.0
2006-08-25 12:10:00,61.0,61.01,60.93,60.98,37600.0,35.816,35.8218,35.7749,35.8042,37600.0
2006-08-25 12:15:00,60.98,61.0,60.92,60.94,51300.0,35.8042,35.816,35.769,35.7807,51300.0
2006-08-25 12:20:00,60.93,60.99,60.92,60.96,25400.0,35.7749,35.8101,35.769,35.7925,25400.0
2006-08-25 12:25:00,60.97,61.0,60.96,60.98,30300.0,35.7983,35.816,35.7925,35.8042,30300.0
2006-08-25 12:30:00,60.96,60.99,60.94,60.98,56700.0,35.7925,35.8101,35.7807,35.8042,56700.0
2006-08-25 12:35:00,60.97,60.98,60.93,60.94,68300.0,35.7983,35.8042,35.7749,35.7807,68300.0
2006-08-25 12:40:00,60.97,61.01,60.95,60.97,55100.0,35.7983,35.8218,35.7866,35.7983,55100.0
2006-08-25 12:45:00,60.95,61.01,60.94,60.97,48200.0,35.7866,35.8218,35.7807,35.7983,48200.0
2006-08-25 12:50:00,60.97,60.99,60.97,60.97,14000.0,35.7983,35.8101,35.7983,35.7983,14000.0
2006-08-25 12:55:00,60.98,61.0,60.97,61.0,16200.0,35.8042,35.816,35.7983,35.816,16200.0
2006-08-25 13:00:00,61.0,61.01,60.98,60.98,38100.0,35.816,35.8218,35.8042,35.8042,38100.0
2006-08-25 13:05:00,60.99,61.02,60.98,60.98,26300.0,35.8101,35.8277,35.8042,35.8042,26300.0
2006-08-25 13:10:00,60.97,61.04,60.97,61.0,20100.0,35.7983,35.8394,35.7983,35.816,20100.0
2006-08-25 13:15:00,61.01,61.02,60.99,61.0,17700.0,35.8218,35.8277,35.8101,35.816,17700.0
2006-08-25 13:20:00,61.0,61.03,60.96,61.02,132600.0,35.816,35.8336,35.7925,35.8277,132600.0
2006-08-25 13:25:00,61.02,61.04,61.0,61.01,21700.0,35.8277,35.8394,35.816,35.8218,21700.0
2006-08-25 13:30:00,61.01,61.01,60.97,61.01,18600.0,35.8218,35.8218,35.7983,35.8218,18600.0
2006-08-25 13:35:00,61.02,61.02,60.99,60.99,11400.0,35.8277,35.8277,35.8101,35.8101,11400.0
2006-08-25 13:40:00,60.99,61.02,60.98,61.02,23000.0,35.8101,35.8277,35.8042,35.8277,23000.0
2006-08-25 13:45:00,61.01,61.01,60.98,61.0,18700.0,35.8218,35.8218,35.8042,35.816,18700.0
2006-08-25 13:50:00,60.99,61.03,60.99,60.99,20800.0,35.8101,35.8336,35.8101,35.8101,20800.0
2006-08-25 13:55:00,60.99,61.03,60.99,61.01,13600.0,35.8101,35.8336,35.8101,35.8218,13600.0
2006-08-25 14:00:00,61.01,61.02,60.95,60.98,46000.0,35.8218,35.8277,35.7866,35.8042,46000.0
2006-08-25 14:05:00,60.98,61.01,60.96,60.99,41300.0,35.8042,35.8218,35.7925,35.8101,41300.0
2006-08-25 14:10:00,61.01,61.02,60.97,60.98,25900.0,35.8218,35.8277,35.7983,35.8042,25900.0
2006-08-25 14:15:00,60.98,61.0,60.93,60.95,53100.0,35.8042,35.816,35.7749,35.7866,53100.0
2006-08-25 14:20:00,60.96,61.01,60.95,60.98,27500.0,35.7925,35.8218,35.7866,35.8042,27500.0
2006-08-25 14:25:00,60.99,61.01,60.98,61.01,8500.0,35.8101,35.8218,35.8042,35.8218,8500.0
2006-08-25 14:30:00,61.01,61.03,60.99,61.01,25000.0,35.8218,35.8336,35.8101,35.8218,25000.0
2006-08-25 14:35:00,61.01,61.03,60.99,61.0,41800.0,35.8218,35.8336,35.8101,35.816,41800.0
2006-08-25 14:40:00,61.0,61.01,60.93,60.97,62200.0,35.816,35.8218,35.7749,35.7983,62200.0
2006-08-25 14:45:00,60.98,61.01,60.97,60.99,36300.0,35.8042,35.8218,35.7983,35.8101,36300.0
2006-08-25 14:50:00,61.0,61.01,60.98,61.0,33000.0,35.816,35.8218,35.8042,35.816,33000.0
2006-08-25 14:55:00,61.01,61.01,60.99,61.01,21600.0,35.8218,35.8218,35.8101,35.8218,21600.0
2006-08-25 15:00:00,61.0,61.03,60.96,60.98,63900.0,35.816,35.8336,35.7925,35.8042,63900.0
2006-08-25 15:05:00,60.97,60.99,60.94,60.97,43700.0,35.7983,35.8101,35.7807,35.7983,43700.0
2006-08-25 15:10:00,60.97,60.99,60.92,60.95,28500.0,35.7983,35.8101,35.769,35.7866,28500.0
2006-08-25 15:15:00,60.95,61.0,60.95,61.0,58800.0,35.7866,35.816,35.7866,35.816,58800.0
2006-08-25 15:20:00,61.0,61.01,60.98,60.99,50200.0,35.816,35.8218,35.8042,35.8101,50200.0
2006-08-25 15:25:00,60.98,61.01,60.97,60.99,66000.0,35.8042,35.8218,35.7983,35.8101,66000.0
2006-08-25 15:30:00,60.98,61.03,60.97,61.0,55500.0,35.8042,35.8336,35.7983,35.816,55500.0
2006-08-25 15:35:00,61.0,61.04,60.97,61.0,68900.0,35.816,35.8394,35.7983,35.816,68900.0
2006-08-25 15:40:00,61.01,61.03,60.98,60.98,107000.0,35.8218,35.8336,35.8042,35.8042,107000.0
2006-08-25 15:45:00,60.98,61.02,60.98,61.01,91600.0,35.8042,35.8277,35.8042,35.8218,91600.0
2006-08-25 15:50:00,61.0,61.01,60.94,60.94,50200.0,35.816,35.8218,35.7807,35.7807,50200.0
2006-08-25 15:55:00,60.94,60.96,60.87,60.88,137700.0,35.7807,35.7925,35.7396,35.7455,137700.0
2006-08-28 09:30:00,60.42,60.8,60.41,60.54,373900.0,35.4754,35.6985,35.4695,35.5459,373900.0
2006-08-28 09:35:00,60.5,60.55,60.48,60.53,107300.0,35.5224,35.5517,35.5106,35.54,107300.0
2006-08-28 09:40:00,60.52,60.52,60.46,60.5,57800.0,35.5341,35.5341,35.4989,35.5224,57800.0
2006-08-28 09:45:00,60.52,60.54,60.47,60.47,96500.0,35.5341,35.5459,35.5048,35.5048,96500.0
2006-08-28 09:50:00,60.48,60.5,60.43,60.45,116500.0,35.5106,35.5224,35.4813,35.493,116500.0
2006-08-28 09:55:00,60.45,60.47,60.39,60.43,114900.0,35.493,35.5048,35.4578,35.4813,114900.0
2006-08-28 10:00:00,60.44,60.48,60.38,60.42,143100.0,35.4872,35.5106,35.4519,35.4754,143100.0
2006-08-28 10:05:00,60.44,60.48,60.41,60.45,63100.0,35.4872,35.5106,35.4695,35.493,63100.0
2006-08-28 10:10:00,60.45,60.45,60.23,60.26,155600.0,35.493,35.493,35.3639,35.3815,155600.0
2006-08-28 10:15:00,60.26,60.33,60.22,60.3,84200.0,35.3815,35.4226,35.358,35.405,84200.0
2006-08-28 10:20:00,60.31,60.34,60.27,60.31,123100.0,35.4108,35.4284,35.3873,35.4108,123100.0
2006-08-28 10:25:00,60.31,60.44,60.28,60.4,100100.0,35.4108,35.4872,35.3932,35.4637,100100.0
2006-08-28 10:30:00,60.4,60.5,60.39,60.5,134300.0,35.4637,35.5224,35.4578,35.5224,134300.0
2006-08-28 10:35:00,60.49,60.65,60.49,60.6,92900.0,35.5165,35.6105,35.5165,35.5811,92900.0
2006-08-28 10:40:00,60.59,60.6,60.51,60.6,73700.0,35.5752,35.5811,35.5283,35.5811,73700.0
2006-08-28 10:45:00,60.59,60.67,60.57,60.67,102700.0,35.5752,35.6222,35.5635,35.6222,102700.0
2006-08-28 10:50:00,60.66,60.78,60.6,60.74,173400.0,35.6163,35.6868,35.5811,35.6633,173400.0
2006-08-28 10:55:00,60.73,60.8,60.69,60.77,89200.0,35.6574,35.6985,35.6339,35.6809,89200.0
2006-08-28 11:00:00,60.8,60.94,60.77,60.85,113600.0,35.6985,35.7807,35.6809,35.7279,113600.0
2006-08-28 11:05:00,60.84,61.0,60.81,60.97,135600.0,35.722,35.816,35.7044,35.7983,135600.0
2006-08-28 11:10:00,60.96,61.02,60.96,61.02,72700.0,35.7925,35.8277,35.7925,35.8277,72700.0
2006-08-28 11:15:00,61.01,61.05,60.97,61.0,106400.0,35.8218,35.8453,35.7983,35.816,106400.0
2006-08-28 11:20:00,61.0,61.05,60.98,61.01,111000.0,35.816,35.8453,35.8042,35.8218,111000.0
2006-08-28 11:25:00,61.01,61.01,60.95,60.97,64200.0,35.8218,35.8218,35.7866,35.7983,64200.0
2006-08-28 11:30:00,60.97,61.01,60.96,60.96,50000.0,35.7983,35.8218,35.7925,35.7925,50000.0
2006-08-28 11:35:00,60.95,61.02,60.95,61.01,60700.0,35.7866,35.8277,35.7866,35.8218,60700.0
2006-08-28 11:40:00,61.0,61.01,60.95,60.99,51600.0,35.816,35.8218,35.7866,35.8101,51600.0
2006-08-28 11:45:00,61.0,61.05,60.98,61.05,66900.0,35.816,35.8453,35.8042,35.8453,66900.0
2006-08-28 11:50:00,61.05,61.06,60.99,61.03,102000.0,35.8453,35.8512,35.8101,35.8336,102000.0
2006-08-28 11:55:00,61.01,61.09,61.01,61.08,96400.0,35.8218,35.8688,35.8218,35.8629,96400.0
2006-08-28 12:00:00,61.08,61.14,61.08,61.1,87900.0,35.8629,35.8982,35.8629,35.8747,87900.0
2006-08-28 12:05:00,61.11,61.15,61.09,61.13,53700.0,35.8805,35.904,35.8688,35.8923,53700.0
2006-08-28 12:10:00,61.13,61.18,61.13,61.14,70500.0,35.8923,35.9216,35.8923,35.8982,70500.0
2006-08-28 12:15:00,61.14,61.19,61.12,61.15,70000.0,35.8982,35.9275,35.8864,35.904,70000.0
2006-08-28 12:20:00,61.15,61.21,61.14,61.19,95200.0,35.904,35.9393,35.8982,35.9275,95200.0
2006-08-28 12:25:00,61.18,61.18,61.08,61.1,49800.0,35.9216,35.9216,35.8629,35.8747,49800.0
2006-08-28 12:30:00,61.1,61.1,61.05,61.06,24400.0,35.8747,35.8747,35.8453,35.8512,24400.0
2006-08-28 12:35:00,61.07,61.1,61.06,61.1,25100.0,35.8571,35.8747,35.8512,35.8747,25100.0
2006-08-28 12:40:00,61.1,61.17,61.09,61.14,46000.0,35.8747,35.9158,35.8688,35.8982,46000.0
2006-08-28 12:45:00,61.15,61.18,61.13,61.13,48300.0,35.904,35.9216,35.8923,35.8923,48300.0
2006-08-28 12:50:00,61.15,61.19,61.13,61.15,52600.0,35.904,35.9275,35.8923,35.904,52600.0
2006-08-28 12:55:00,61.17,61.18,61.13,61.14,45800.0,35.9158,35.9216,35.8923,35.8982,45800.0
2006-08-28 13:00:00,61.15,61.15,61.12,61.14,26900.0,35.904,35.904,35.8864,35.8982,26900.0
2006-08-28 13:05:00,61.13,61.15,61.11,61.11,26700.0,35.8923,35.904,35.8805,35.8805,26700.0
2006-08-28 13:10:00,61.13,61.15,61.11,61.12,18400.0,35.8923,35.904,35.8805,35.8864,18400.0
2006-08-28 13:15:00,61.11,61.13,61.08,61.08,37800.0,35.8805,35.8923,35.8629,35.8629,37800.0
2006-08-28 13:20:00,61.09,61.09,61.05,61.09,34600.0,35.8688,35.8688,35.8453,35.8688,34600.0
2006-08-28 13:25:00,61.08,61.14,61.08,61.14,26600.0,35.8629,35.8982,35.8629,35.8982,26600.0
2006-08-28 13:30:00,61.14,61.15,61.11,61.13,20800.0,35.8982,35.904,35.8805,35.8923,20800.0
2006-08-28 13:35:00,61.13,61.14,61.1,61.13,25700.0,35.8923,35.8982,35.8747,35.8923,25700.0
2006-08-28 13:40:00,61.13,61.16,61.12,61.15,72000.0,35.8923,35.9099,35.8864,35.904,72000.0
2006-08-28 13:45:00,61.15,61.18,61.14,61.14,58000.0,35.904,35.9216,35.8982,35.8982,58000.0
2006-08-28 13:50:00,61.14,61.14,61.1,61.11,49200.0,35.8982,35.8982,35.8747,35.8805,49200.0
2006-08-28 13:55:00,61.12,61.19,61.11,61.19,64000.0,35.8864,35.9275,35.8805,35.9275,64000.0
2006-08-28 14:00:00,61.16,61.2,61.13,61.13,58800.0,35.9099,35.9334,35.8923,35.8923,58800.0
2006-08-28 14:05:00,61.14,61.19,61.13,61.16,45100.0,35.8982,35.9275,35.8923,35.9099,45100.0
2006-08-28 14:10:00,61.15,61.18,61.14,61.15,48000.0,35.904,35.9216,35.8982,35.904,48000.0
2006-08-28 14:15:00,61.15,61.17,61.14,61.17,44000.0,35.904,35.9158,35.8982,35.9158,44000.0
2006-08-28 14:20:00,61.17,61.22,61.16,61.21,45600.0,35.9158,35.9451,35.9099,35.9393,45600.0
2006-08-28 14:25:00,61.2,61.21,61.1,61.14,83400.0,35.9334,35.9393,35.8747,35.8982,83400.0
2006-08-28 14:30:00,61.14,61.18,61.09,61.09,69400.0,35.8982,35.9216,35.8688,35.8688,69400.0
2006-08-28 14:35:00,61.09,61.1,60.97,60.99,72100.0,35.8688,35.8747,35.7983,35.8101,72100.0
2006-08-28 14:40:00,60.99,61.01,60.98,61.0,41900.0,35.8101,35.8218,35.8042,35.816,41900.0
2006-08-28 14:45:00,61.0,61.01,60.98,60.99,23700.0,35.816,35.8218,35.8042,35.8101,23700.0
2006-08-28 14:50:00,61.0,61.1,60.99,61.08,72700.0,35.816,35.8747,35.8101,35.8629,72700.0
2006-08-28 14:55:00,61.09,61.13,61.08,61.08,41600.0,35.8688,35.8923,35.8629,35.8629,41600.0
2006-08-28 15:00:00,61.09,61.09,61.02,61.03,45300.0,35.8688,35.8688,35.8277,35.8336,45300.0
2006-08-28 15:05:00,61.02,61.11,61.02,61.1,52300.0,35.8277,35.8805,35.8277,35.8747,52300.0
2006-08-28 15:10:00,61.1,61.1,61.03,61.04,39600.0,35.8747,35.8747,35.8336,35.8394,39600.0
2006-08-28 15:15:00,61.03,61.07,61.03,61.06,66700.0,35.8336,35.8571,35.8336,35.8512,66700.0
2006-08-28 15:20:00,61.06,61.09,61.05,61.08,48300.0,35.8512,35.8688,35.8453,35.8629,48300.0
2006-08-28 15:25:00,61.07,61.12,61.07,61.1,62800.0,35.8571,35.8864,35.8571,35.8747,62800.0
2006-08-28 15:30:00,61.11,61.13,61.04,61.05,87600.0,35.8805,35.8923,35.8394,35.8453,87600.0
2006-08-28 15:35:00,61.06,61.06,61.0,61.0,55500.0,35.8512,35.8512,35.816,35.816,55500.0
2006-08-28 15:40:00,61.0,61.01,60.97,61.0,66300.0,35.816,35.8218,35.7983,35.816,66300.0
2006-08-28 15:45:00,60.99,60.99,60.92,60.96,84600.0,35.8101,35.8101,35.769,35.7925,84600.0
2006-08-28 15:50:00,60.97,61.05,60.96,60.98,102600.0,35.7983,35.8453,35.7925,35.8042,102600.0
2006-08-28 15:55:00,60.98,61.03,60.98,60.99,94700.0,35.8042,35.8336,35.8042,35.8101,94700.0
2006-08-29 09:30:00,61.0,61.05,60.9,61.05,180100.0,35.816,35.8453,35.7572,35.8453,180100.0
2006-08-29 09:35:00,61.01,61.15,61.01,61.15,66000.0,35.8218,35.904,35.8218,35.904,66000.0
2006-08-29 09:40:00,61.15,61.25,61.13,61.24,82700.0,35.904,35.9627,35.8923,35.9569,82700.0
2006-08-29 09:45:00,61.24,61.27,61.16,61.22,77900.0,35.9569,35.9745,35.9099,35.9451,77900.0
2006-08-29 09:50:00,61.23,61.34,61.19,61.22,129800.0,35.951,36.0156,35.9275,35.9451,129800.0
2006-08-29 09:55:00,61.23,61.27,61.18,61.22,53500.0,35.951,35.9745,35.9216,35.9451,53500.0
2006-08-29 10:00:00,61.21,61.29,61.12,61.17,111800.0,35.9393,35.9862,35.8864,35.9158,111800.0
2006-08-29 10:05:00,61.18,61.21,61.12,61.15,62500.0,35.9216,35.9393,35.8864,35.904,62500.0
2006-08-29 10:10:00,61.15,61.21,61.14,61.18,58200.0,35.904,35.9393,35.8982,35.9216,58200.0
2006-08-29 10:15:00,61.18,61.29,61.17,61.28,70400.0,35.9216,35.9862,35.9158,35.9804,70400.0
2006-08-29 10:20:00,61.29,61.3,61.24,61.26,88100.0,35.9862,35.9921,35.9569,35.9686,88100.0
2006-08-29 10:25:00,61.25,61.3,61.23,61.29,70700.0,35.9627,35.9921,35.951,35.9862,70700.0
2006-08-29 10:30:00,61.29,61.32,61.24,61.25,51800.0,35.9862,36.0039,35.9569,35.9627,51800.0
2006-08-29 10:35:00,61.26,61.3,61.25,61.26,158200.0,35.9686,35.9921,35.9627,35.9686,158200.0
2006-08-29 10:40:00,61.26,61.26,61.17,61.18,77100.0,35.9686,35.9686,35.9158,35.9216,77100.0
2006-08-29 10:45:00,61.18,61.2,61.12,61.16,133900.0,35.9216,35.9334,35.8864,35.9099,133900.0
2006-08-29 10:50:00,61.17,61.22,61.16,61.19,32800.0,35.9158,35.9451,35.9099,35.9275,32800.0
2006-08-29 10:55:00,61.18,61.2,61.14,61.18,61200.0,35.9216,35.9334,35.8982,35.9216,61200.0
2006-08-29 11:00:00,61.16,61.18,61.15,61.15,13700.0,35.9099,35.9216,35.904,35.904,13700.0
2006-08-29 11:05:00,61.16,61.18,61.12,61.12,40900.0,35.9099,35.9216,35.8864,35.8864,40900.0
2006-08-29 11:10:00,61.13,61.13,61.05,61.06,46900.0,35.8923,35.8923,35.8453,35.8512,46900.0
2006-08-29 11:15:00,61.05,61.09,61.02,61.04,34500.0,35.8453,35.8688,35.8277,35.8394,34500.0
2006-08-29 11:20:00,61.04,61.04,60.96,60.97,45100.0,35.8394,35.8394,35.7925,35.7983,45100.0
2006-08-29 11:25:00,60.97,60.98,60.92,60.93,54100.0,35.7983,35.8042,35.769,35.7749,54100.0
2006-08-29 11:30:00,60.94,60.96,60.9,60.93,206700.0,35.7807,35.7925,35.7572,35.7749,206700.0
2006-08-29 11:35:00,60.97,60.97,60.91,60.92,54600.0,35.7983,35.7983,35.7631,35.769,54600.0
2006-08-29 11:40:00,60.91,60.92,60.86,60.88,72600.0,35.7631,35.769,35.7338,35.7455,72600.0
2006-08-29 11:45:00,60.87,60.92,60.87,60.9,41500.0,35.7396,35.769,35.7396,35.7572,41500.0
2006-08-29 11:50:00,60.9,60.91,60.86,60.88,39200.0,35.7572,35.7631,35.7338,35.7455,39200.0
2006-08-29 11:55:00,60.86,60.88,60.83,60.88,37500.0,35.7338,35.7455,35.7161,35.7455,37500.0
2006-08-29 12:00:00,60.87,60.89,60.79,60.8,51800.0,35.7396,35.7514,35.6927,35.6985,51800.0
2006-08-29 12:05:00,60.79,60.85,60.76,60.85,37600.0,35.6927,35.7279,35.675,35.7279,37600.0
2006-08-29 12:10:00,60.84,60.84,60.76,60.79,40700.0,35.722,35.722,35.675,35.6927,40700.0
2006-08-29 12:15:00,60.78,60.82,60.78,60.82,34000.0,35.6868,35.7103,35.6868,35.7103,34000.0
2006-08-29 12:20:00,60.82,60.92,60.8,60.92,41000.0,35.7103,35.769,35.6985,35.769,41000.0
2006-08-29 12:25:00,60.9,60.93,60.9,60.92,12200.0,35.7572,35.7749,35.7572,35.769,12200.0
2006-08-29 12:30:00,60.92,60.93,60.91,60.93,10500.0,35.769,35.7749,35.7631,35.7749,10500.0
2006-08-29 12:35:00,60.93,60.93,60.91,60.92,18300.0,35.7749,35.7749,35.7631,35.769,18300.0
2006-08-29 12:40:00,60.92,60.96,60.92,60.95,25300.0,35.769,35.7925,35.769,35.7866,25300.0
2006-08-29 12:45:00,60.96,60.97,60.95,60.97,9400.0,35.7925,35.7983,35.7866,35.7983,9400.0
2006-08-29 12:50:00,60.97,60.99,60.96,60.99,12700.0,35.7983,35.8101,35.7925,35.8101,12700.0
2006-08-29 12:55:00,60.98,60.99,60.95,60.96,15400.0,35.8042,35.8101,35.7866,35.7925,15400.0
2006-08-29 13:00:00,60.97,60.97,60.91,60.91,38800.0,35.7983,35.7983,35.7631,35.7631,38800.0
2006-08-29 13:05:00,60.91,60.91,60.89,60.91,30600.0,35.7631,35.7631,35.7514,35.7631,30600.0
2006-08-29 13:10:00,60.91,60.95,60.9,60.93,45100.0,35.7631,35.7866,35.7572,35.7749,45100.0
2006-08-29 13:15:00,60.95,60.98,60.93,60.95,21900.0,35.7866,35.8042,35.7749,35.7866,21900.0
2006-08-29 13:20:00,60.96,61.04,60.96,61.03,39400.0,35.7925,35.8394,35.7925,35.8336,39400.0
2006-08-29 13:25:00,61.03,61.07,61.0,61.01,28700.0,35.8336,35.8571,35.816,35.8218,28700.0
2006-08-29 13:30:00,61.02,61.02,60.95,60.96,38100.0,35.8277,35.8277,35.7866,35.7925,38100.0
2006-08-29 13:35:00,60.96,60.97,60.94,60.95,20900.0,35.7925,35.7983,35.7807,35.7866,20900.0
2006-08-29 13:40:00,60.95,60.97,60.92,60.96,24000.0,35.7866,35.7983,35.769,35.7925,24000.0
2006-08-29 13:45:00,60.95,60.96,60.94,60.95,14500.0,35.7866,35.7925,35.7807,35.7866,14500.0
2006-08-29 13:50:00,60.96,60.99,60.94,60.98,14800.0,35.7925,35.8101,35.7807,35.8042,14800.0
2006-08-29 13:55:00,60.97,60.98,60.94,60.95,34300.0,35.7983,35.8042,35.7807,35.7866,34300.0
2006-08-29 14:00:00,60.95,60.95,60.85,60.91,144700.0,35.7866,35.7866,35.7279,35.7631,144700.0
2006-08-29 14:05:00,60.91,61.05,60.89,61.02,63300.0,35.7631,35.8453,35.7514,35.8277,63300.0
2006-08-29 14:10:00,61.0,61.02,60.97,60.99,39300.0,35.816,35.8277,35.7983,35.8101,39300.0
2006-08-29 14:15:00,60.99,61.07,60.97,60.98,49700.0,35.8101,35.8571,35.7983,35.8042,49700.0
2006-08-29 14:20:00,60.99,61.05,60.99,61.02,36800.0,35.8101,35.8453,35.8101,35.8277,36800.0
2006-08-29 14:25:00,61.02,61.04,60.97,61.01,21500.0,35.8277,35.8394,35.7983,35.8218,21500.0
2006-08-29 14:30:00,61.01,61.05,60.99,61.0,40200.0,35.8218,35.8453,35.8101,35.816,40200.0
2006-08-29 14:35:00,61.0,61.1,61.0,61.08,101100.0,35.816,35.8747,35.816,35.8629,101100.0
2006-08-29 14:40:00,61.07,61.12,61.03,61.03,37900.0,35.8571,35.8864,35.8336,35.8336,37900.0
2006-08-29 14:45:00,61.02,61.08,61.02,61.07,41800.0,35.8277,35.8629,35.8277,35.8571,41800.0
2006-08-29 14:50:00,61.07,61.12,61.03,61.03,45700.0,35.8571,35.8864,35.8336,35.8336,45700.0
2006-08-29 14:55:00,61.03,61.06,61.01,61.02,63100.0,35.8336,35.8512,35.8218,35.8277,63100.0
2006-08-29 15:00:00,61.03,61.06,61.0,61.01,53500.0,35.8336,35.8512,35.816,35.8218,53500.0
2006-08-29 15:05:00,61.01,61.05,60.99,61.05,53600.0,35.8218,35.8453,35.8101,35.8453,53600.0
2006-08-29 15:10:00,61.05,61.08,61.04,61.06,39100.0,35.8453,35.8629,35.8394,35.8512,39100.0
2006-08-29 15:15:00,61.05,61.19,61.04,61.16,80200.0,35.8453,35.9275,35.8394,35.9099,80200.0
2006-08-29 15:20:00,61.16,61.28,61.16,61.23,89000.0,35.9099,35.9804,35.9099,35.951,89000.0
2006-08-29 15:25:00,61.23,61.3,61.23,61.28,68600.0,35.951,35.9921,35.951,35.9804,68600.0
2006-08-29 15:30:00,61.28,61.39,61.28,61.38,90000.0,35.9804,36.045,35.9804,36.0391,90000.0
2006-08-29 15:35:00,61.37,61.38,61.25,61.26,58000.0,36.0332,36.0391,35.9627,35.9686,58000.0
2006-08-29 15:40:00,61.26,61.26,61.17,61.24,82500.0,35.9686,35.9686,35.9158,35.9569,82500.0
2006-08-29 15:45:00,61.22,61.25,61.18,61.2,86200.0,35.9451,35.9627,35.9216,35.9334,86200.0
2006-08-29 15:50:00,61.19,61.23,61.18,61.2,123300.0,35.9275,35.951,35.9216,35.9334,123300.0
2006-08-29 15:55:00,61.19,61.26,61.17,61.25,139100.0,35.9275,35.9686,35.9158,35.9627,139100.0
2006-08-30 09:30:00,61.45,61.5,61.4,61.47,295300.0,36.0802,36.1095,36.0508,36.0919,295300.0
2006-08-30 09:35:00,61.46,61.65,61.46,61.54,409900.0,36.0861,36.1976,36.0861,36.133,409900.0
2006-08-30 09:40:00,61.6,61.69,61.52,61.67,136700.0,36.1683,36.2211,36.1213,36.2094,136700.0
2006-08-30 09:45:00,61.67,61.69,61.58,61.63,84800.0,36.2094,36.2211,36.1565,36.1859,84800.0
2006-08-30 09:50:00,61.64,61.64,61.52,61.54,111800.0,36.1917,36.1917,36.1213,36.133,111800.0
2006-08-30 09:55:00,61.54,61.57,61.42,61.49,83800.0,36.133,36.1506,36.0626,36.1037,83800.0
2006-08-30 10:00:00,61.49,61.66,61.46,61.63,227600.0,36.1037,36.2035,36.0861,36.1859,227600.0
2006-08-30 10:05:00,61.57,61.7,61.56,61.7,120600.0,36.1506,36.227,36.1448,36.227,120600.0
2006-08-30 10:10:00,61.7,61.83,61.67,61.81,175400.0,36.227,36.3033,36.2094,36.2916,175400.0
2006-08-30 10:15:00,61.82,61.89,61.81,61.88,208400.0,36.2974,36.3385,36.2916,36.3327,208400.0
2006-08-30 10:20:00,61.89,61.96,61.88,61.95,250800.0,36.3385,36.3796,36.3327,36.3738,250800.0
2006-08-30 10:25:00,61.94,61.98,61.93,61.97,190200.0,36.3679,36.3914,36.362,36.3855,190200.0
2006-08-30 10:30:00,61.96,61.97,61.89,61.93,197200.0,36.3796,36.3855,36.3385,36.362,197200.0
2006-08-30 10:35:00,61.93,61.97,61.91,61.95,189500.0,36.362,36.3855,36.3503,36.3738,189500.0
2006-08-30 10:40:00,61.96,62.0,61.94,61.94,858900.0,36.3796,36.4031,36.3679,36.3679,858900.0
2006-08-30 10:45:00,61.94,61.97,61.87,61.93,195300.0,36.3679,36.3855,36.3268,36.362,195300.0
2006-08-30 10:50:00,61.94,61.99,61.93,61.97,215800.0,36.3679,36.3972,36.362,36.3855,215800.0
2006-08-30 10:55:00,61.95,62.0,61.92,61.95,165500.0,36.3738,36.4031,36.3561,36.3738,165500.0
2006-08-30 11:00:00,61.95,61.96,61.91,61.95,80000.0,36.3738,36.3796,36.3503,36.3738,80000.0
2006-08-30 11:05:00,61.94,61.98,61.93,61.96,72100.0,36.3679,36.3914,36.362,36.3796,72100.0
2006-08-30 11:10:00,61.96,61.96,61.9,61.9,69300.0,36.3796,36.3796,36.3444,36.3444,69300.0
2006-08-30 11:15:00,61.9,61.92,61.86,61.87,49200.0,36.3444,36.3561,36.3209,36.3268,49200.0
2006-08-30 11:20:00,61.87,61.9,61.86,61.9,44200.0,36.3268,36.3444,36.3209,36.3444,44200.0
2006-08-30 11:25:00,61.89,61.9,61.75,61.77,84100.0,36.3385,36.3444,36.2563,36.2681,84100.0
2006-08-30 11:30:00,61.78,61.78,61.7,61.71,44400.0,36.2739,36.2739,36.227,36.2328,44400.0
2006-08-30 11:35:00,61.71,61.77,61.7,61.72,80300.0,36.2328,36.2681,36.227,36.2387,80300.0
2006-08-30 11:40:00,61.72,61.75,61.62,61.64,44000.0,36.2387,36.2563,36.18,36.1917,44000.0
2006-08-30 11:45:00,61.65,61.76,61.6,61.74,70500.0,36.1976,36.2622,36.1683,36.2505,70500.0
2006-08-30 11:50:00,61.74,61.84,61.74,61.83,88200.0,36.2505,36.3092,36.2505,36.3033,88200.0
2006-08-30 11:55:00,61.83,61.93,61.82,61.92,71600.0,36.3033,36.362,36.2974,36.3561,71600.0
2006-08-30 12:00:00,61.92,61.96,61.9,61.92,63800.0,36.3561,36.3796,36.3444,36.3561,63800.0
2006-08-30 12:05:00,61.92,61.95,61.9,61.95,69300.0,36.3561,36.3738,36.3444,36.3738,69300.0
2006-08-30 12:10:00,61.95,61.95,61.91,61.92,19800.0,36.3738,36.3738,36.3503,36.3561,19800.0
2006-08-30 12:15:00,61.91,61.91,61.88,61.91,50800.0,36.3503,36.3503,36.3327,36.3503,50800.0
2006-08-30 12:20:00,61.92,61.93,61.9,61.91,31400.0,36.3561,36.362,36.3444,36.3503,31400.0
2006-08-30 12:25:00,61.91,61.95,61.88,61.94,46700.0,36.3503,36.3738,36.3327,36.3679,46700.0
2006-08-30 12:30:00,61.95,61.98,61.95,61.95,46100.0,36.3738,36.3914,36.3738,36.3738,46100.0
2006-08-30 12:35:00,61.96,62.0,61.95,61.97,56500.0,36.3796,36.4031,36.3738,36.3855,56500.0
2006-08-30 12:40:00,61.98,61.98,61.95,61.97,48600.0,36.3914,36.3914,36.3738,36.3855,48600.0
2006-08-30 12:45:00,61.98,61.99,61.98,61.98,41200.0,36.3914,36.3972,36.3914,36.3914,41200.0
2006-08-30 12:50:00,61.98,62.03,61.98,62.01,286800.0,36.3914,36.4207,36.3914,36.409,286800.0
2006-08-30 12:55:00,62.01,62.03,61.98,62.02,63900.0,36.409,36.4207,36.3914,36.4149,63900.0
2006-08-30 13:00:00,62.02,62.03,61.99,62.01,72700.0,36.4149,36.4207,36.3972,36.409,72700.0
2006-08-30 13:05:00,61.99,62.03,61.99,62.03,27800.0,36.3972,36.4207,36.3972,36.4207,27800.0
2006-08-30 13:10:00,62.02,62.03,61.89,61.9,44800.0,36.4149,36.4207,36.3385,36.3444,44800.0
2006-08-30 13:15:00,61.89,61.96,61.89,61.95,63600.0,36.3385,36.3796,36.3385,36.3738,63600.0
2006-08-30 13:20:00,61.96,61.96,61.93,61.95,52100.0,36.3796,36.3796,36.362,36.3738,52100.0
2006-08-30 13:25:00,61.95,61.97,61.93,61.95,97300.0,36.3738,36.3855,36.362,36.3738,97300.0
2006-08-30 13:30:00,61.95,61.98,61.94,61.96,64200.0,36.3738,36.3914,36.3679,36.3796,64200.0
2006-08-30 13:35:00,61.95,62.01,61.91,61.99,66600.0,36.3738,36.409,36.3503,36.3972,66600.0
2006-08-30 13:40:00,62.0,62.0,61.95,61.96,29100.0,36.4031,36.4031,36.3738,36.3796,29100.0
2006-08-30 13:45:00,61.96,61.97,61.92,61.93,20600.0,36.3796,36.3855,36.3561,36.362,20600.0
2006-08-30 13:50:00,61.92,61.94,61.91,61.93,21200.0,36.3561,36.3679,36.3503,36.362,21200.0
2006-08-30 13:55:00,61.94,62.0,61.94,62.0,88800.0,36.3679,36.4031,36.3679,36.4031,88800.0
2006-08-30 14:00:00,62.0,62.01,61.96,61.99,47700.0,36.4031,36.409,36.3796,36.3972,47700.0
2006-08-30 14:05:00,62.0,62.0,61.97,61.97,32900.0,36.4031,36.4031,36.3855,36.3855,32900.0
2006-08-30 14:10:00,61.95,61.99,61.95,61.96,29900.0,36.3738,36.3972,36.3738,36.3796,29900.0
2006-08-30 14:15:00,61.96,61.96,61.94,61.94,16300.0,36.3796,36.3796,36.3679,36.3679,16300.0
2006-08-30 14:20:00,61.94,61.97,61.92,61.97,42400.0,36.3679,36.3855,36.3561,36.3855,42400.0
2006-08-30 14:25:00,61.97,62.0,61.96,61.98,53200.0,36.3855,36.4031,36.3796,36.3914,53200.0
2006-08-30 14:30:00,61.97,61.98,61.93,61.95,52700.0,36.3855,36.3914,36.362,36.3738,52700.0
2006-08-30 14:35:00,61.95,61.97,61.89,61.96,36600.0,36.3738,36.3855,36.3385,36.3796,36600.0
2006-08-30 14:40:00,61.95,61.96,61.91,61.92,100400.0,36.3738,36.3796,36.3503,36.3561,100400.0
2006-08-30 14:45:00,61.92,61.93,61.89,61.92,63500.0,36.3561,36.362,36.3385,36.3561,63500.0
2006-08-30 14:50:00,61.91,61.95,61.9,61.92,44100.0,36.3503,36.3738,36.3444,36.3561,44100.0
2006-08-30 14:55:00,61.92,61.92,61.86,61.86,68100.0,36.3561,36.3561,36.3209,36.3209,68100.0
2006-08-30 15:00:00,61.86,61.89,61.85,61.85,37000.0,36.3209,36.3385,36.315,36.315,37000.0
2006-08-30 15:05:00,61.86,61.86,61.75,61.82,80900.0,36.3209,36.3209,36.2563,36.2974,80900.0
2006-08-30 15:10:00,61.82,61.84,61.79,61.82,50700.0,36.2974,36.3092,36.2798,36.2974,50700.0
2006-08-30 15:15:00,61.83,61.83,61.79,61.8,69800.0,36.3033,36.3033,36.2798,36.2857,69800.0
2006-08-30 15:20:00,61.8,61.87,61.8,61.86,106700.0,36.2857,36.3268,36.2857,36.3209,106700.0
2006-08-30 15:25:00,61.85,61.91,61.83,61.9,75900.0,36.315,36.3503,36.3033,36.3444,75900.0
2006-08-30 15:30:00,61.9,61.93,61.87,61.9,101200.0,36.3444,36.362,36.3268,36.3444,101200.0
2006-08-30 15:35:00,61.9,61.91,61.89,61.91,90600.0,36.3444,36.3503,36.3385,36.3503,90600.0
2006-08-30 15:40:00,61.9,61.91,61.84,61.85,95800.0,36.3444,36.3503,36.3092,36.315,95800.0
2006-08-30 15:45:00,61.84,61.86,61.81,61.82,144000.0,36.3092,36.3209,36.2916,36.2974,144000.0
2006-08-30 15:50:00,61.81,61.82,61.73,61.73,124900.0,36.2916,36.2974,36.2446,36.2446,124900.0
2006-08-30 15:55:00,61.74,61.79,61.73,61.75,217500.0,36.2505,36.2798,36.2446,36.2563,217500.0
2006-08-31 09:30:00,61.57,61.69,61.55,61.66,193700.0,36.1506,36.2211,36.1389,36.2035,193700.0
2006-08-31 09:35:00,61.66,61.82,61.62,61.78,61600.0,36.2035,36.2974,36.18,36.2739,61600.0
2006-08-31 09:40:00,61.76,61.8,61.65,61.71,75800.0,36.2622,36.2857,36.1976,36.2328,75800.0
2006-08-31 09:45:00,61.71,61.71,61.59,61.68,72000.0,36.2328,36.2328,36.1624,36.2152,72000.0
2006-08-31 09:50:00,61.68,61.78,61.66,61.78,90300.0,36.2152,36.2739,36.2035,36.2739,90300.0
2006-08-31 09:55:00,61.79,61.86,61.77,61.8,114600.0,36.2798,36.3209,36.2681,36.2857,114600.0
2006-08-31 10:00:00,61.8,61.95,61.8,61.93,91800.0,36.2857,36.3738,36.2857,36.362,91800.0
2006-08-31 10:05:00,61.92,61.92,61.82,61.9,91300.0,36.3561,36.3561,36.2974,36.3444,91300.0
2006-08-31 10:10:00,61.89,61.91,61.75,61.77,91800.0,36.3385,36.3503,36.2563,36.2681,91800.0
2006-08-31 10:15:00,61.77,61.82,61.75,61.82,81000.0,36.2681,36.2974,36.2563,36.2974,81000.0
2006-08-31 10:20:00,61.82,61.83,61.78,61.8,52600.0,36.2974,36.3033,36.2739,36.2857,52600.0
2006-08-31 10:25:00,61.8,61.87,61.77,61.86,33100.0,36.2857,36.3268,36.2681,36.3209,33100.0
2006-08-31 10:30:00,61.85,61.88,61.81,61.81,78000.0,36.315,36.3327,36.2916,36.2916,78000.0
2006-08-31 10:35:00,61.82,61.85,61.81,61.83,35400.0,36.2974,36.315,36.2916,36.3033,35400.0
2006-08-31 10:40:00,61.82,61.84,61.76,61.76,58500.0,36.2974,36.3092,36.2622,36.2622,58500.0
2006-08-31 10:45:00,61.76,61.78,61.75,61.78,57300.0,36.2622,36.2739,36.2563,36.2739,57300.0
2006-08-31 10:50:00,61.78,61.81,61.72,61.75,173900.0,36.2739,36.2916,36.2387,36.2563,173900.0
2006-08-31 10:55:00,61.75,61.75,61.71,61.71,55500.0,36.2563,36.2563,36.2328,36.2328,55500.0
2006-08-31 11:00:00,61.72,61.76,61.72,61.73,65200.0,36.2387,36.2622,36.2387,36.2446,65200.0
2006-08-31 11:05:00,61.72,61.76,61.72,61.72,38600.0,36.2387,36.2622,36.2387,36.2387,38600.0
2006-08-31 11:10:00,61.72,61.74,61.7,61.73,30200.0,36.2387,36.2505,36.227,36.2446,30200.0
2006-08-31 11:15:00,61.74,61.77,61.73,61.76,46500.0,36.2505,36.2681,36.2446,36.2622,46500.0
2006-08-31 11:20:00,61.75,61.75,61.73,61.74,57800.0,36.2563,36.2563,36.2446,36.2505,57800.0
2006-08-31 11:25:00,61.74,61.75,61.63,61.67,79700.0,36.2505,36.2563,36.1859,36.2094,79700.0
2006-08-31 11:30:00,61.67,61.7,61.66,61.7,33200.0,36.2094,36.227,36.2035,36.227,33200.0
2006-08-31 11:35:00,61.71,61.71,61.65,61.66,29000.0,36.2328,36.2328,36.1976,36.2035,29000.0
2006-08-31 11:40:00,61.66,61.73,61.65,61.73,53200.0,36.2035,36.2446,36.1976,36.2446,53200.0
2006-08-31 11:45:00,61.74,61.74,61.7,61.74,38700.0,36.2505,36.2505,36.227,36.2505,38700.0
2006-08-31 11:50:00,61.73,61.74,61.71,61.72,24100.0,36.2446,36.2505,36.2328,36.2387,24100.0
2006-08-31 11:55:00,61.72,61.77,61.72,61.75,27600.0,36.2387,36.2681,36.2387,36.2563,27600.0
2006-08-31 12:00:00,61.76,61.77,61.75,61.76,25400.0,36.2622,36.2681,36.2563,36.2622,25400.0
2006-08-31 12:05:00,61.75,61.8,61.75,61.79,40700.0,36.2563,36.2857,36.2563,36.2798,40700.0
2006-08-31 12:10:00,61.79,61.82,61.78,61.8,49500.0,36.2798,36.2974,36.2739,36.2857,49500.0
2006-08-31 12:15:00,61.8,61.83,61.8,61.81,32200.0,36.2857,36.3033,36.2857,36.2916,32200.0
2006-08-31 12:20:00,61.81,61.84,61.8,61.83,27900.0,36.2916,36.3092,36.2857,36.3033,27900.0
2006-08-31 12:25:00,61.83,61.84,61.76,61.78,52900.0,36.3033,36.3092,36.2622,36.2739,52900.0
2006-08-31 12:30:00,61.78,61.78,61.73,61.75,53600.0,36.2739,36.2739,36.2446,36.2563,53600.0
2006-08-31 12:35:00,61.75,61.77,61.75,61.77,7000.0,36.2563,36.2681,36.2563,36.2681,7000.0
2006-08-31 12:40:00,61.76,61.83,61.75,61.8,21500.0,36.2622,36.3033,36.2563,36.2857,21500.0
2006-08-31 12:45:00,61.8,61.81,61.76,61.76,15800.0,36.2857,36.2916,36.2622,36.2622,15800.0
2006-08-31 12:50:00,61.77,61.8,61.77,61.78,18400.0,36.2681,36.2857,36.2681,36.2739,18400.0
2006-08-31 12:55:00,61.79,61.85,61.77,61.83,82500.0,36.2798,36.315,36.2681,36.3033,82500.0
2006-08-31 13:00:00,61.85,61.86,61.82,61.82,42400.0,36.315,36.3209,36.2974,36.2974,42400.0
2006-08-31 13:05:00,61.82,61.84,61.8,61.84,59600.0,36.2974,36.3092,36.2857,36.3092,59600.0
2006-08-31 13:10:00,61.84,61.85,61.82,61.85,18300.0,36.3092,36.315,36.2974,36.315,18300.0
2006-08-31 13:15:00,61.84,61.91,61.84,61.9,93600.0,36.3092,36.3503,36.3092,36.3444,93600.0
2006-08-31 13:20:00,61.9,61.9,61.85,61.87,19000.0,36.3444,36.3444,36.315,36.3268,19000.0
2006-08-31 13:25:00,61.86,61.92,61.86,61.9,28100.0,36.3209,36.3561,36.3209,36.3444,28100.0
2006-08-31 13:30:00,61.91,61.92,61.86,61.88,67600.0,36.3503,36.3561,36.3209,36.3327,67600.0
2006-08-31 13:35:00,61.88,61.9,61.86,61.87,41600.0,36.3327,36.3444,36.3209,36.3268,41600.0
2006-08-31 13:40:00,61.86,61.89,61.85,61.89,126700.0,36.3209,36.3385,36.315,36.3385,126700.0
2006-08-31 13:45:00,61.9,61.9,61.85,61.87,82600.0,36.3444,36.3444,36.315,36.3268,82600.0
2006-08-31 13:50:00,61.87,61.9,61.86,61.9,29300.0,36.3268,36.3444,36.3209,36.3444,29300.0
2006-08-31 13:55:00,61.89,61.91,61.89,61.9,27100.0,36.3385,36.3503,36.3385,36.3444,27100.0
2006-08-31 14:00:00,61.9,61.92,61.89,61.92,31500.0,36.3444,36.3561,36.3385,36.3561,31500.0
2006-08-31 14:05:00,61.91,61.93,61.91,61.92,35400.0,36.3503,36.362,36.3503,36.3561,35400.0
2006-08-31 14:10:00,61.92,61.96,61.92,61.96,69800.0,36.3561,36.3796,36.3561,36.3796,69800.0
2006-08-31 14:15:00,61.95,61.97,61.94,61.97,40400.0,36.3738,36.3855,36.3679,36.3855,40400.0
2006-08-31 14:20:00,61.97,62.0,61.96,61.99,159000.0,36.3855,36.4031,36.3796,36.3972,159000.0
2006-08-31 14:25:00,62.0,62.02,61.99,62.0,54200.0,36.4031,36.4149,36.3972,36.4031,54200.0
2006-08-31 14:30:00,62.0,62.01,61.96,61.96,43900.0,36.4031,36.409,36.3796,36.3796,43900.0
2006-08-31 14:35:00,61.97,61.98,61.96,61.96,105300.0,36.3855,36.3914,36.3796,36.3796,105300.0
2006-08-31 14:40:00,61.96,61.97,61.93,61.95,142600.0,36.3796,36.3855,36.362,36.3738,142600.0
2006-08-31 14:45:00,61.95,61.95,61.91,61.91,131200.0,36.3738,36.3738,36.3503,36.3503,131200.0
2006-08-31 14:50:00,61.92,61.92,61.89,61.89,48000.0,36.3561,36.3561,36.3385,36.3385,48000.0
2006-08-31 14:55:00,61.9,61.91,61.87,61.87,54500.0,36.3444,36.3503,36.3268,36.3268,54500.0
2006-08-31 15:00:00,61.88,61.91,61.87,61.89,94100.0,36.3327,36.3503,36.3268,36.3385,94100.0
2006-08-31 15:05:00,61.89,61.9,61.88,61.88,88000.0,36.3385,36.3444,36.3327,36.3327,88000.0
2006-08-31 15:10:00,61.87,61.91,61.87,61.88,115400.0,36.3268,36.3503,36.3268,36.3327,115400.0
2006-08-31 15:15:00,61.88,61.9,61.87,61.89,91300.0,36.3327,36.3444,36.3268,36.3385,91300.0
2006-08-31 15:20:00,61.9,61.92,61.89,61.92,40100.0,36.3444,36.3561,36.3385,36.3561,40100.0
2006-08-31 15:25:00,61.92,61.92,61.89,61.91,157200.0,36.3561,36.3561,36.3385,36.3503,157200.0
2006-08-31 15:30:00,61.9,61.96,61.9,61.92,100100.0,36.3444,36.3796,36.3444,36.3561,100100.0
2006-08-31 15:35:00,61.93,61.95,61.92,61.94,103700.0,36.362,36.3738,36.3561,36.3679,103700.0
2006-08-31 15:40:00,61.95,62.0,61.95,62.0,158500.0,36.3738,36.4031,36.3738,36.4031,158500.0
2006-08-31 15:45:00,62.0,62.03,61.99,62.03,124400.0,36.4031,36.4207,36.3972,36.4207,124400.0
2006-08-31 15:50:00,62.03,62.03,61.95,61.96,105100.0,36.4207,36.4207,36.3738,36.3796,105100.0
2006-08-31 15:55:00,61.96,62.01,61.9,61.9,220000.0,36.3796,36.409,36.3444,36.3444,220000.0
2006-09-01 09:30:00,61.99,61.99,61.75,61.9,298200.0,36.3972,36.3972,36.2563,36.3444,298200.0
2006-09-01 09:35:00,61.93,61.97,61.9,61.95,55500.0,36.362,36.3855,36.3444,36.3738,55500.0
2006-09-01 09:40:00,61.92,61.97,61.84,61.91,45300.0,36.3561,36.3855,36.3092,36.3503,45300.0
2006-09-01 09:45:00,61.91,62.03,61.89,61.99,149400.0,36.3503,36.4207,36.3385,36.3972,149400.0
2006-09-01 09:50:00,62.0,62.0,61.9,61.96,41600.0,36.4031,36.4031,36.3444,36.3796,41600.0
2006-09-01 09:55:00,61.96,61.97,61.93,61.95,22700.0,36.3796,36.3855,36.362,36.3738,22700.0
2006-09-01 10:00:00,61.94,61.98,61.91,61.94,49300.0,36.3679,36.3914,36.3503,36.3679,49300.0
2006-09-01 10:05:00,61.94,61.98,61.92,61.95,32100.0,36.3679,36.3914,36.3561,36.3738,32100.0
2006-09-01 10:10:00,61.95,61.98,61.93,61.97,76700.0,36.3738,36.3914,36.362,36.3855,76700.0
2006-09-01 10:15:00,61.96,61.98,61.88,61.91,128700.0,36.3796,36.3914,36.3327,36.3503,128700.0
2006-09-01 10:20:00,61.92,61.93,61.89,61.9,38200.0,36.3561,36.362,36.3385,36.3444,38200.0
2006-09-01 10:25:00,61.9,61.93,61.87,61.91,43800.0,36.3444,36.362,36.3268,36.3503,43800.0
2006-09-01 10:30:00,61.91,61.97,61.91,61.97,32700.0,36.3503,36.3855,36.3503,36.3855,32700.0
2006-09-01 10:35:00,61.98,61.98,61.93,61.97,59200.0,36.3914,36.3914,36.362,36.3855,59200.0
2006-09-01 10:40:00,61.97,61.98,61.95,61.97,25700.0,36.3855,36.3914,36.3738,36.3855,25700.0
2006-09-01 10:45:00,61.96,62.03,61.96,62.02,66200.0,36.3796,36.4207,36.3796,36.4149,66200.0
2006-09-01 10:50:00,62.03,62.07,61.99,62.02,62200.0,36.4207,36.4442,36.3972,36.4149,62200.0
2006-09-01 10:55:00,62.01,62.05,61.98,62.0,29300.0,36.409,36.4325,36.3914,36.4031,29300.0
2006-09-01 11:00:00,62.0,62.05,61.98,61.99,49100.0,36.4031,36.4325,36.3914,36.3972,49100.0
2006-09-01 11:05:00,62.0,62.02,61.96,61.96,35800.0,36.4031,36.4149,36.3796,36.3796,35800.0
2006-09-01 11:10:00,61.96,62.0,61.95,61.95,28100.0,36.3796,36.4031,36.3738,36.3738,28100.0
2006-09-01 11:15:00,61.95,61.97,61.93,61.94,38900.0,36.3738,36.3855,36.362,36.3679,38900.0
2006-09-01 11:20:00,61.93,61.96,61.93,61.95,45700.0,36.362,36.3796,36.362,36.3738,45700.0
2006-09-01 11:25:00,61.95,61.97,61.95,61.96,25100.0,36.3738,36.3855,36.3738,36.3796,25100.0
2006-09-01 11:30:00,61.97,61.98,61.94,61.95,41000.0,36.3855,36.3914,36.3679,36.3738,41000.0
2006-09-01 11:35:00,61.95,61.98,61.95,61.95,37400.0,36.3738,36.3914,36.3738,36.3738,37400.0
2006-09-01 11:40:00,61.95,61.97,61.93,61.94,64500.0,36.3738,36.3855,36.362,36.3679,64500.0
2006-09-01 11:45:00,61.94,61.97,61.94,61.96,20600.0,36.3679,36.3855,36.3679,36.3796,20600.0
2006-09-01 11:50:00,61.96,61.97,61.95,61.96,32100.0,36.3796,36.3855,36.3738,36.3796,32100.0
2006-09-01 11:55:00,61.96,61.97,61.95,61.96,20900.0,36.3796,36.3855,36.3738,36.3796,20900.0
2006-09-01 12:00:00,61.95,61.96,61.94,61.95,41300.0,36.3738,36.3796,36.3679,36.3738,41300.0
2006-09-01 12:05:00,61.94,61.95,61.92,61.92,43000.0,36.3679,36.3738,36.3561,36.3561,43000.0
2006-09-01 12:10:00,61.93,61.96,61.91,61.92,52200.0,36.362,36.3796,36.3503,36.3561,52200.0
2006-09-01 12:15:00,61.93,61.94,61.91,61.92,28700.0,36.362,36.3679,36.3503,36.3561,28700.0
2006-09-01 12:20:00,61.92,61.95,61.92,61.93,26900.0,36.3561,36.3738,36.3561,36.362,26900.0
2006-09-01 12:25:00,61.93,61.96,61.93,61.94,32300.0,36.362,36.3796,36.362,36.3679,32300.0
2006-09-01 12:30:00,61.94,61.98,61.94,61.97,61700.0,36.3679,36.3914,36.3679,36.3855,61700.0
2006-09-01 12:35:00,61.97,61.99,61.95,61.98,46900.0,36.3855,36.3972,36.3738,36.3914,46900.0
2006-09-01 12:40:00,61.98,61.98,61.96,61.97,17500.0,36.3914,36.3914,36.3796,36.3855,17500.0
2006-09-01 12:45:00,61.97,61.97,61.95,61.95,14500.0,36.3855,36.3855,36.3738,36.3738,14500.0
2006-09-01 12:50:00,61.95,61.99,61.94,61.97,42900.0,36.3738,36.3972,36.3679,36.3855,42900.0
2006-09-01 12:55:00,61.98,61.99,61.97,61.97,23300.0,36.3914,36.3972,36.3855,36.3855,23300.0
2006-09-01 13:00:00,61.97,62.0,61.97,62.0,48500.0,36.3855,36.4031,36.3855,36.4031,48500.0
2006-09-01 13:05:00,62.0,62.0,61.98,61.98,56100.0,36.4031,36.4031,36.3914,36.3914,56100.0
2006-09-01 13:10:00,61.99,62.02,61.96,62.02,41100.0,36.3972,36.4149,36.3796,36.4149,41100.0
2006-09-01 13:15:00,62.02,62.07,62.02,62.04,49500.0,36.4149,36.4442,36.4149,36.4266,49500.0
2006-09-01 13:20:00,62.04,62.04,62.0,62.0,43600.0,36.4266,36.4266,36.4031,36.4031,43600.0
2006-09-01 13:25:00,62.01,62.04,62.01,62.03,20000.0,36.409,36.4266,36.409,36.4207,20000.0
2006-09-01 13:30:00,62.04,62.07,62.03,62.07,23900.0,36.4266,36.4442,36.4207,36.4442,23900.0
2006-09-01 13:35:00,62.07,62.09,62.05,62.06,38500.0,36.4442,36.456,36.4325,36.4383,38500.0
2006-09-01 13:40:00,62.05,62.07,62.03,62.04,28000.0,36.4325,36.4442,36.4207,36.4266,28000.0
2006-09-01 13:45:00,62.03,62.07,62.02,62.07,35500.0,36.4207,36.4442,36.4149,36.4442,35500.0
2006-09-01 13:50:00,62.06,62.07,62.01,62.02,21300.0,36.4383,36.4442,36.409,36.4149,21300.0
2006-09-01 13:55:00,62.02,62.02,62.0,62.01,31100.0,36.4149,36.4149,36.4031,36.409,31100.0
2006-09-01 14:00:00,62.0,62.01,62.0,62.01,19700.0,36.4031,36.409,36.4031,36.409,19700.0
2006-09-01 14:05:00,62.01,62.05,62.0,62.02,59700.0,36.409,36.4325,36.4031,36.4149,59700.0
2006-09-01 14:10:00,62.03,62.03,62.01,62.02,25300.0,36.4207,36.4207,36.409,36.4149,25300.0
2006-09-01 14:15:00,62.02,62.03,61.99,62.0,58300.0,36.4149,36.4207,36.3972,36.4031,58300.0
2006-09-01 14:20:00,62.0,62.0,61.99,61.99,20300.0,36.4031,36.4031,36.3972,36.3972,20300.0
2006-09-01 14:25:00,61.99,62.0,61.99,62.0,30900.0,36.3972,36.4031,36.3972,36.4031,30900.0
2006-09-01 14:30:00,62.0,62.01,61.99,61.99,49200.0,36.4031,36.409,36.3972,36.3972,49200.0
2006-09-01 14:35:00,61.99,62.0,61.93,61.98,75200.0,36.3972,36.4031,36.362,36.3914,75200.0
2006-09-01 14:40:00,61.98,61.98,61.96,61.97,16600.0,36.3914,36.3914,36.3796,36.3855,16600.0
2006-09-01 14:45:00,61.98,62.01,61.98,62.0,31100.0,36.3914,36.409,36.3914,36.4031,31100.0
2006-09-01 14:50:00,62.0,62.0,61.94,61.96,81700.0,36.4031,36.4031,36.3679,36.3796,81700.0
2006-09-01 14:55:00,61.96,61.98,61.96,61.98,19100.0,36.3796,36.3914,36.3796,36.3914,19100.0
2006-09-01 15:00:00,61.98,62.0,61.96,61.99,35900.0,36.3914,36.4031,36.3796,36.3972,35900.0
2006-09-01 15:05:00,61.99,61.99,61.95,61.96,57400.0,36.3972,36.3972,36.3738,36.3796,57400.0
2006-09-01 15:10:00,61.96,61.99,61.94,61.99,73100.0,36.3796,36.3972,36.3679,36.3972,73100.0
2006-09-01 15:15:00,61.99,61.99,61.96,61.97,29900.0,36.3972,36.3972,36.3796,36.3855,29900.0
2006-09-01 15:20:00,61.97,61.97,61.92,61.95,102200.0,36.3855,36.3855,36.3561,36.3738,102200.0
2006-09-01 15:25:00,61.96,61.97,61.94,61.94,22800.0,36.3796,36.3855,36.3679,36.3679,22800.0
2006-09-01 15:30:00,61.95,61.96,61.92,61.92,41900.0,36.3738,36.3796,36.3561,36.3561,41900.0
2006-09-01 15:35:00,61.92,61.92,61.88,61.88,66000.0,36.3561,36.3561,36.3327,36.3327,66000.0
2006-09-01 15:40:00,61.89,61.94,61.87,61.91,56200.0,36.3385,36.3679,36.3268,36.3503,56200.0
2006-09-01 15:45:00,61.92,61.93,61.9,61.92,32800.0,36.3561,36.362,36.3444,36.3561,32800.0
2006-09-01 15:50:00,61.93,61.93,61.85,61.87,96900.0,36.362,36.362,36.315,36.3268,96900.0
2006-09-01 15:55:00,61.86,61.9,61.85,61.9,130000.0,36.3209,36.3444,36.315,36.3444,130000.0
2006-09-05 09:30:00,61.5,61.61,61.35,61.44,453300.0,36.1095,36.1741,36.0215,36.0743,453300.0
2006-09-05 09:35:00,61.44,61.5,61.32,61.43,186400.0,36.0743,36.1095,36.0039,36.0684,186400.0
2006-09-05 09:40:00,61.42,61.48,61.41,61.45,144300.0,36.0626,36.0978,36.0567,36.0802,144300.0
2006-09-05 09:45:00,61.45,61.46,61.34,61.42,103500.0,36.0802,36.0861,36.0156,36.0626,103500.0
2006-09-05 09:50:00,61.41,61.45,61.31,61.4,93200.0,36.0567,36.0802,35.998,36.0508,93200.0
2006-09-05 09:55:00,61.4,61.42,61.32,61.4,62500.0,36.0508,36.0626,36.0039,36.0508,62500.0
2006-09-05 10:00:00,61.42,61.42,61.33,61.39,45300.0,36.0626,36.0626,36.0097,36.045,45300.0
2006-09-05 10:05:00,61.39,61.45,61.39,61.44,59300.0,36.045,36.0802,36.045,36.0743,59300.0
2006-09-05 10:10:00,61.44,61.57,61.42,61.57,112100.0,36.0743,36.1506,36.0626,36.1506,112100.0
2006-09-05 10:15:00,61.57,61.69,61.56,61.56,89100.0,36.1506,36.2211,36.1448,36.1448,89100.0
2006-09-05 10:20:00,61.55,61.63,61.54,61.63,41000.0,36.1389,36.1859,36.133,36.1859,41000.0
2006-09-05 10:25:00,61.61,61.62,61.51,61.52,48100.0,36.1741,36.18,36.1154,36.1213,48100.0
2006-09-05 10:30:00,61.54,61.6,61.5,61.59,53500.0,36.133,36.1683,36.1095,36.1624,53500.0
2006-09-05 10:35:00,61.6,61.61,61.55,61.57,65400.0,36.1683,36.1741,36.1389,36.1506,65400.0
2006-09-05 10:40:00,61.57,61.59,61.54,61.54,56000.0,36.1506,36.1624,36.133,36.133,56000.0
2006-09-05 10:45:00,61.55,61.56,61.49,61.49,97800.0,36.1389,36.1448,36.1037,36.1037,97800.0
2006-09-05 10:50:00,61.49,61.55,61.45,61.54,132500.0,36.1037,36.1389,36.0802,36.133,132500.0
2006-09-05 10:55:00,61.55,61.55,61.47,61.49,70200.0,36.1389,36.1389,36.0919,36.1037,70200.0
2006-09-05 11:00:00,61.49,61.51,61.46,61.49,72600.0,36.1037,36.1154,36.0861,36.1037,72600.0
2006-09-05 11:05:00,61.48,61.48,61.42,61.42,89600.0,36.0978,36.0978,36.0626,36.0626,89600.0
2006-09-05 11:10:00,61.43,61.47,61.41,61.46,62500.0,36.0684,36.0919,36.0567,36.0861,62500.0
2006-09-05 11:15:00,61.45,61.47,61.41,61.46,33200.0,36.0802,36.0919,36.0567,36.0861,33200.0
2006-09-05 11:20:00,61.45,61.46,61.4,61.4,56500.0,36.0802,36.0861,36.0508,36.0508,56500.0
2006-09-05 11:25:00,61.4,61.41,61.39,61.39,47800.0,36.0508,36.0567,36.045,36.045,47800.0
2006-09-05 11:30:00,61.4,61.42,61.37,61.41,91700.0,36.0508,36.0626,36.0332,36.0567,91700.0
2006-09-05 11:35:00,61.42,61.5,61.42,61.48,103600.0,36.0626,36.1095,36.0626,36.0978,103600.0
2006-09-05 11:40:00,61.49,61.5,61.43,61.45,71000.0,36.1037,36.1095,36.0684,36.0802,71000.0
2006-09-05 11:45:00,61.46,61.57,61.44,61.53,66700.0,36.0861,36.1506,36.0743,36.1272,66700.0
2006-09-05 11:50:00,61.53,61.55,61.5,61.53,60400.0,36.1272,36.1389,36.1095,36.1272,60400.0
2006-09-05 11:55:00,61.53,61.54,61.5,61.53,51200.0,36.1272,36.133,36.1095,36.1272,51200.0
2006-09-05 12:00:00,61.54,61.57,61.53,61.55,80300.0,36.133,36.1506,36.1272,36.1389,80300.0
2006-09-05 12:05:00,61.55,61.56,61.51,61.51,42300.0,36.1389,36.1448,36.1154,36.1154,42300.0
2006-09-05 12:10:00,61.51,61.51,61.48,61.48,68000.0,36.1154,36.1154,36.0978,36.0978,68000.0
2006-09-05 12:15:00,61.48,61.49,61.42,61.42,76800.0,36.0978,36.1037,36.0626,36.0626,76800.0
2006-09-05 12:20:00,61.43,61.43,61.37,61.38,67300.0,36.0684,36.0684,36.0332,36.0391,67300.0
2006-09-05 12:25:00,61.38,61.4,61.37,61.39,75400.0,36.0391,36.0508,36.0332,36.045,75400.0
2006-09-05 12:30:00,61.39,61.41,61.37,61.38,58400.0,36.045,36.0567,36.0332,36.0391,58400.0
2006-09-05 12:35:00,61.38,61.38,61.31,61.32,75700.0,36.0391,36.0391,35.998,36.0039,75700.0
2006-09-05 12:40:00,61.32,61.35,61.28,61.28,115200.0,36.0039,36.0215,35.9804,35.9804,115200.0
2006-09-05 12:45:00,61.28,61.3,61.22,61.28,169400.0,35.9804,35.9921,35.9451,35.9804,169400.0
2006-09-05 12:50:00,61.28,61.33,61.26,61.32,69300.0,35.9804,36.0097,35.9686,36.0039,69300.0
2006-09-05 12:55:00,61.32,61.36,61.3,61.33,120600.0,36.0039,36.0273,35.9921,36.0097,120600.0
2006-09-05 13:00:00,61.33,61.38,61.32,61.35,54500.0,36.0097,36.0391,36.0039,36.0215,54500.0
2006-09-05 13:05:00,61.35,61.35,61.27,61.3,36000.0,36.0215,36.0215,35.9745,35.9921,36000.0
2006-09-05 13:10:00,61.29,61.34,61.29,61.33,37100.0,35.9862,36.0156,35.9862,36.0097,37100.0
2006-09-05 13:15:00,61.33,61.35,61.31,61.33,31200.0,36.0097,36.0215,35.998,36.0097,31200.0
2006-09-05 13:20:00,61.33,61.34,61.32,61.33,41100.0,36.0097,36.0156,36.0039,36.0097,41100.0
2006-09-05 13:25:00,61.33,61.35,61.31,61.34,39900.0,36.0097,36.0215,35.998,36.0156,39900.0
2006-09-05 13:30:00,61.34,61.38,61.33,61.35,41600.0,36.0156,36.0391,36.0097,36.0215,41600.0
2006-09-05 13:35:00,61.35,61.36,61.3,61.35,37600.0,36.0215,36.0273,35.9921,36.0215,37600.0
2006-09-05 13:40:00,61.34,61.34,61.28,61.28,51300.0,36.0156,36.0156,35.9804,35.9804,51300.0
2006-09-05 13:45:00,61.28,61.29,61.24,61.24,76500.0,35.9804,35.9862,35.9569,35.9569,76500.0
2006-09-05 13:50:00,61.24,61.29,61.19,61.28,75500.0,35.9569,35.9862,35.9275,35.9804,75500.0
2006-09-05 13:55:00,61.28,61.32,61.26,61.32,28500.0,35.9804,36.0039,35.9686,36.0039,28500.0
2006-09-05 14:00:00,61.32,61.35,61.32,61.34,24200.0,36.0039,36.0215,36.0039,36.0156,24200.0
2006-09-05 14:05:00,61.33,61.39,61.31,61.37,54100.0,36.0097,36.045,35.998,36.0332,54100.0
2006-09-05 14:10:00,61.37,61.42,61.36,61.42,80300.0,36.0332,36.0626,36.0273,36.0626,80300.0
2006-09-05 14:15:00,61.42,61.5,61.4,61.47,64500.0,36.0626,36.1095,36.0508,36.0919,64500.0
2006-09-05 14:20:00,61.45,61.48,61.43,61.44,24300.0,36.0802,36.0978,36.0684,36.0743,24300.0
2006-09-05 14:25:00,61.45,61.45,61.42,61.43,24400.0,36.0802,36.0802,36.0626,36.0684,24400.0
2006-09-05 14:30:00,61.43,61.44,61.41,61.42,44900.0,36.0684,36.0743,36.0567,36.0626,44900.0
2006-09-05 14:35:00,61.43,61.47,61.42,61.46,72000.0,36.0684,36.0919,36.0626,36.0861,72000.0
2006-09-05 14:40:00,61.46,61.51,61.45,61.5,61500.0,36.0861,36.1154,36.0802,36.1095,61500.0
2006-09-05 14:45:00,61.5,61.51,61.48,61.49,85000.0,36.1095,36.1154,36.0978,36.1037,85000.0
2006-09-05 14:50:00,61.49,61.5,61.47,61.5,54300.0,36.1037,36.1095,36.0919,36.1095,54300.0
2006-09-05 14:55:00,61.5,61.51,61.48,61.5,54000.0,36.1095,36.1154,36.0978,36.1095,54000.0
2006-09-05 15:00:00,61.49,61.5,61.45,61.47,85400.0,36.1037,36.1095,36.0802,36.0919,85400.0
2006-09-05 15:05:00,61.46,61.5,61.46,61.47,52100.0,36.0861,36.1095,36.0861,36.0919,52100.0
2006-09-05 15:10:00,61.48,61.49,61.46,61.49,48600.0,36.0978,36.1037,36.0861,36.1037,48600.0
2006-09-05 15:15:00,61.49,61.52,61.48,61.51,73900.0,36.1037,36.1213,36.0978,36.1154,73900.0
2006-09-05 15:20:00,61.51,61.54,61.49,61.51,64000.0,36.1154,36.133,36.1037,36.1154,64000.0
2006-09-05 15:25:00,61.53,61.53,61.47,61.49,75300.0,36.1272,36.1272,36.0919,36.1037,75300.0
2006-09-05 15:30:00,61.5,61.55,61.48,61.48,76000.0,36.1095,36.1389,36.0978,36.0978,76000.0
2006-09-05 15:35:00,61.48,61.51,61.47,61.5,43000.0,36.0978,36.1154,36.0919,36.1095,43000.0
2006-09-05 15:40:00,61.51,61.51,61.49,61.51,118400.0,36.1154,36.1154,36.1037,36.1154,118400.0
2006-09-05 15:45:00,61.51,61.53,61.5,61.52,102500.0,36.1154,36.1272,36.1095,36.1213,102500.0
2006-09-05 15:50:00,61.51,61.54,61.51,61.53,107200.0,36.1154,36.133,36.1154,36.1272,107200.0
2006-09-05 15:55:00,61.54,61.56,61.52,61.56,159500.0,36.133,36.1448,36.1213,36.1448,159500.0
2006-09-06 09:30:00,61.56,61.56,61.35,61.42,203200.0,36.1448,36.1448,36.0215,36.0626,203200.0
2006-09-06 09:35:00,61.42,61.67,61.4,61.63,88100.0,36.0626,36.2094,36.0508,36.1859,88100.0
2006-09-06 09:40:00,61.61,61.67,61.55,61.55,90000.0,36.1741,36.2094,36.1389,36.1389,90000.0
2006-09-06 09:45:00,61.54,61.55,61.45,61.45,84600.0,36.133,36.1389,36.0802,36.0802,84600.0
2006-09-06 09:50:00,61.45,61.46,61.35,61.36,78400.0,36.0802,36.0861,36.0215,36.0273,78400.0
2006-09-06 09:55:00,61.36,61.39,61.35,61.36,68200.0,36.0273,36.045,36.0215,36.0273,68200.0
2006-09-06 10:00:00,61.36,61.37,61.24,61.25,80200.0,36.0273,36.0332,35.9569,35.9627,80200.0
2006-09-06 10:05:00,61.25,61.26,61.19,61.24,66700.0,35.9627,35.9686,35.9275,35.9569,66700.0
2006-09-06 10:10:00,61.24,61.27,61.23,61.25,78200.0,35.9569,35.9745,35.951,35.9627,78200.0
2006-09-06 10:15:00,61.25,61.29,61.25,61.29,85700.0,35.9627,35.9862,35.9627,35.9862,85700.0
2006-09-06 10:20:00,61.29,61.32,61.27,61.29,62000.0,35.9862,36.0039,35.9745,35.9862,62000.0
2006-09-06 10:25:00,61.29,61.29,61.24,61.26,61200.0,35.9862,35.9862,35.9569,35.9686,61200.0
2006-09-06 10:30:00,61.26,61.26,61.2,61.22,91400.0,35.9686,35.9686,35.9334,35.9451,91400.0
2006-09-06 10:35:00,61.22,61.25,61.17,61.24,73300.0,35.9451,35.9627,35.9158,35.9569,73300.0
2006-09-06 10:40:00,61.23,61.26,61.21,61.22,59300.0,35.951,35.9686,35.9393,35.9451,59300.0
2006-09-06 10:45:00,61.22,61.22,61.14,61.17,69200.0,35.9451,35.9451,35.8982,35.9158,69200.0
2006-09-06 10:50:00,61.17,61.19,61.15,61.18,57500.0,35.9158,35.9275,35.904,35.9216,57500.0
2006-09-06 10:55:00,61.18,61.21,61.18,61.21,68700.0,35.9216,35.9393,35.9216,35.9393,68700.0
2006-09-06 11:00:00,61.2,61.21,61.19,61.21,34000.0,35.9334,35.9393,35.9275,35.9393,34000.0
2006-09-06 11:05:00,61.22,61.24,61.18,61.2,53200.0,35.9451,35.9569,35.9216,35.9334,53200.0
2006-09-06 11:10:00,61.2,61.2,61.17,61.2,49700.0,35.9334,35.9334,35.9158,35.9334,49700.0
2006-09-06 11:15:00,61.2,61.21,61.18,61.2,22800.0,35.9334,35.9393,35.9216,35.9334,22800.0
2006-09-06 11:20:00,61.2,61.24,61.19,61.23,33400.0,35.9334,35.9569,35.9275,35.951,33400.0
2006-09-06 11:25:00,61.23,61.26,61.23,61.24,45300.0,35.951,35.9686,35.951,35.9569,45300.0
2006-09-06 11:30:00,61.24,61.25,61.2,61.2,56100.0,35.9569,35.9627,35.9334,35.9334,56100.0
2006-09-06 11:35:00,61.2,61.24,61.19,61.22,50200.0,35.9334,35.9569,35.9275,35.9451,50200.0
2006-09-06 11:40:00,61.22,61.29,61.22,61.29,32300.0,35.9451,35.9862,35.9451,35.9862,32300.0
2006-09-06 11:45:00,61.29,61.35,61.29,61.34,24400.0,35.9862,36.0215,35.9862,36.0156,24400.0
2006-09-06 11:50:00,61.34,61.38,61.33,61.35,45900.0,36.0156,36.0391,36.0097,36.0215,45900.0
2006-09-06 11:55:00,61.35,61.37,61.31,61.32,32200.0,36.0215,36.0332,35.998,36.0039,32200.0
2006-09-06 12:00:00,61.31,61.34,61.28,61.34,52200.0,35.998,36.0156,35.9804,36.0156,52200.0
2006-09-06 12:05:00,61.33,61.35,61.32,61.34,26500.0,36.0097,36.0215,36.0039,36.0156,26500.0
2006-09-06 12:10:00,61.35,61.35,61.27,61.27,46700.0,36.0215,36.0215,35.9745,35.9745,46700.0
2006-09-06 12:15:00,61.27,61.27,61.24,61.26,28400.0,35.9745,35.9745,35.9569,35.9686,28400.0
2006-09-06 12:20:00,61.26,61.27,61.24,61.26,42800.0,35.9686,35.9745,35.9569,35.9686,42800.0
2006-09-06 12:25:00,61.25,61.28,61.25,61.28,32400.0,35.9627,35.9804,35.9627,35.9804,32400.0
2006-09-06 12:30:00,61.28,61.41,61.27,61.4,60500.0,35.9804,36.0567,35.9745,36.0508,60500.0
2006-09-06 12:35:00,61.4,61.4,61.36,61.39,40000.0,36.0508,36.0508,36.0273,36.045,40000.0
2006-09-06 12:40:00,61.38,61.4,61.38,61.39,23300.0,36.0391,36.0508,36.0391,36.045,23300.0
2006-09-06 12:45:00,61.39,61.45,61.39,61.45,44500.0,36.045,36.0802,36.045,36.0802,44500.0
2006-09-06 12:50:00,61.45,61.46,61.44,61.46,46800.0,36.0802,36.0861,36.0743,36.0861,46800.0
2006-09-06 12:55:00,61.45,61.45,61.39,61.42,39900.0,36.0802,36.0802,36.045,36.0626,39900.0
2006-09-06 13:00:00,61.41,61.42,61.36,61.36,52900.0,36.0567,36.0626,36.0273,36.0273,52900.0
2006-09-06 13:05:00,61.35,61.35,61.27,61.31,57500.0,36.0215,36.0215,35.9745,35.998,57500.0
2006-09-06 13:10:00,61.31,61.35,61.31,61.34,23900.0,35.998,36.0215,35.998,36.0156,23900.0
2006-09-06 13:15:00,61.34,61.38,61.34,61.38,60100.0,36.0156,36.0391,36.0156,36.0391,60100.0
2006-09-06 13:20:00,61.38,61.42,61.37,61.37,49200.0,36.0391,36.0626,36.0332,36.0332,49200.0
2006-09-06 13:25:00,61.37,61.42,61.37,61.41,49100.0,36.0332,36.0626,36.0332,36.0567,49100.0
2006-09-06 13:30:00,61.42,61.43,61.4,61.41,56100.0,36.0626,36.0684,36.0508,36.0567,56100.0
2006-09-06 13:35:00,61.42,61.42,61.38,61.38,40100.0,36.0626,36.0626,36.0391,36.0391,40100.0
2006-09-06 13:40:00,61.38,61.41,61.37,61.38,51700.0,36.0391,36.0567,36.0332,36.0391,51700.0
2006-09-06 13:45:00,61.38,61.41,61.35,61.39,51100.0,36.0391,36.0567,36.0215,36.045,51100.0
2006-09-06 13:50:00,61.4,61.4,61.35,61.35,31600.0,36.0508,36.0508,36.0215,36.0215,31600.0
2006-09-06 13:55:00,61.35,61.37,61.34,61.36,29300.0,36.0215,36.0332,36.0156,36.0273,29300.0
2006-09-06 14:00:00,61.36,61.39,61.32,61.35,69500.0,36.0273,36.045,36.0039,36.0215,69500.0
2006-09-06 14:05:00,61.35,61.39,61.34,61.38,45600.0,36.0215,36.045,36.0156,36.0391,45600.0
2006-09-06 14:10:00,61.39,61.39,61.32,61.34,65000.0,36.045,36.045,36.0039,36.0156,65000.0
2006-09-06 14:15:00,61.34,61.35,61.29,61.31,52000.0,36.0156,36.0215,35.9862,35.998,52000.0
2006-09-06 14:20:00,61.3,61.34,61.29,61.33,54200.0,35.9921,36.0156,35.9862,36.0097,54200.0
2006-09-06 14:25:00,61.34,61.39,61.33,61.33,37500.0,36.0156,36.045,36.0097,36.0097,37500.0
2006-09-06 14:30:00,61.33,61.35,61.32,61.33,40200.0,36.0097,36.0215,36.0039,36.0097,40200.0
2006-09-06 14:35:00,61.33,61.37,61.31,61.31,71300.0,36.0097,36.0332,35.998,35.998,71300.0
2006-09-06 14:40:00,61.31,61.31,61.28,61.29,40900.0,35.998,35.998,35.9804,35.9862,40900.0
2006-09-06 14:45:00,61.29,61.32,61.29,61.32,27600.0,35.9862,36.0039,35.9862,36.0039,27600.0
2006-09-06 14:50:00,61.33,61.37,61.3,61.32,65800.0,36.0097,36.0332,35.9921,36.0039,65800.0
2006-09-06 14:55:00,61.32,61.35,61.29,61.34,48100.0,36.0039,36.0215,35.9862,36.0156,48100.0
2006-09-06 15:00:00,61.36,61.38,61.34,61.37,51600.0,36.0273,36.0391,36.0156,36.0332,51600.0
2006-09-06 15:05:00,61.36,61.47,61.34,61.46,55900.0,36.0273,36.0919,36.0156,36.0861,55900.0
2006-09-06 15:10:00,61.46,61.48,61.41,61.47,64800.0,36.0861,36.0978,36.0567,36.0919,64800.0
2006-09-06 15:15:00,61.47,61.51,61.47,61.49,56000.0,36.0919,36.1154,36.0919,36.1037,56000.0
2006-09-06 15:20:00,61.48,61.49,61.44,61.46,55100.0,36.0978,36.1037,36.0743,36.0861,55100.0
2006-09-06 15:25:00,61.46,61.46,61.42,61.42,38000.0,36.0861,36.0861,36.0626,36.0626,38000.0
2006-09-06 15:30:00,61.43,61.46,61.41,61.42,37700.0,36.0684,36.0861,36.0567,36.0626,37700.0
2006-09-06 15:35:00,61.43,61.43,61.38,61.38,39300.0,36.0684,36.0684,36.0391,36.0391,39300.0
2006-09-06 15:40:00,61.38,61.39,61.36,61.38,72300.0,36.0391,36.045,36.0273,36.0391,72300.0
2006-09-06 15:45:00,61.37,61.39,61.34,61.39,63900.0,36.0332,36.045,36.0156,36.045,63900.0
2006-09-06 15:50:00,61.39,61.4,61.38,61.4,44800.0,36.045,36.0508,36.0391,36.0508,44800.0
2006-09-06 15:55:00,61.41,61.42,61.39,61.41,109800.0,36.0567,36.0626,36.045,36.0567,109800.0
2006-09-07 09:30:00,61.89,61.97,61.68,61.68,277200.0,36.3385,36.3855,36.2152,36.2152,277200.0
2006-09-07 09:35:00,61.69,61.87,61.67,61.81,156000.0,36.2211,36.3268,36.2094,36.2916,156000.0
2006-09-07 09:40:00,61.8,61.87,61.8,61.84,134600.0,36.2857,36.3268,36.2857,36.3092,134600.0
2006-09-07 09:45:00,61.84,61.94,61.83,61.94,197400.0,36.3092,36.3679,36.3033,36.3679,197400.0
2006-09-07 09:50:00,61.93,62.02,61.93,61.94,378900.0,36.362,36.4149,36.362,36.3679,378900.0
2006-09-07 09:55:00,61.94,62.03,61.91,62.0,186000.0,36.3679,36.4207,36.3503,36.4031,186000.0
2006-09-07 10:00:00,62.0,62.01,61.9,61.93,124900.0,36.4031,36.409,36.3444,36.362,124900.0
2006-09-07 10:05:00,61.92,61.95,61.88,61.95,83700.0,36.3561,36.3738,36.3327,36.3738,83700.0
2006-09-07 10:10:00,61.94,61.98,61.93,61.93,59200.0,36.3679,36.3914,36.362,36.362,59200.0
2006-09-07 10:15:00,61.93,61.98,61.87,61.98,92600.0,36.362,36.3914,36.3268,36.3914,92600.0
2006-09-07 10:20:00,61.97,61.98,61.94,61.96,89200.0,36.3855,36.3914,36.3679,36.3796,89200.0
2006-09-07 10:25:00,61.96,61.97,61.81,61.82,115700.0,36.3796,36.3855,36.2916,36.2974,115700.0
2006-09-07 10:30:00,61.82,61.96,61.82,61.94,93500.0,36.2974,36.3796,36.2974,36.3679,93500.0
2006-09-07 10:35:00,61.94,61.97,61.92,61.95,80400.0,36.3679,36.3855,36.3561,36.3738,80400.0
2006-09-07 10:40:00,61.95,61.96,61.93,61.96,55300.0,36.3738,36.3796,36.362,36.3796,55300.0
2006-09-07 10:45:00,61.95,61.97,61.9,61.93,109200.0,36.3738,36.3855,36.3444,36.362,109200.0
2006-09-07 10:50:00,61.93,61.96,61.9,61.94,176700.0,36.362,36.3796,36.3444,36.3679,176700.0
2006-09-07 10:55:00,61.93,61.96,61.92,61.93,62000.0,36.362,36.3796,36.3561,36.362,62000.0
2006-09-07 11:00:00,61.92,61.97,61.91,61.91,73300.0,36.3561,36.3855,36.3503,36.3503,73300.0
2006-09-07 11:05:00,61.91,61.92,61.76,61.76,121400.0,36.3503,36.3561,36.2622,36.2622,121400.0
2006-09-07 11:10:00,61.76,61.82,61.75,61.78,90000.0,36.2622,36.2974,36.2563,36.2739,90000.0
2006-09-07 11:15:00,61.76,61.76,61.65,61.65,57100.0,36.2622,36.2622,36.1976,36.1976,57100.0
2006-09-07 11:20:00,61.64,61.67,61.6,61.66,69100.0,36.1917,36.2094,36.1683,36.2035,69100.0
2006-09-07 11:25:00,61.66,61.66,61.6,61.65,65000.0,36.2035,36.2035,36.1683,36.1976,65000.0
2006-09-07 11:30:00,61.65,61.66,61.6,61.61,98600.0,36.1976,36.2035,36.1683,36.1741,98600.0
2006-09-07 11:35:00,61.6,61.61,61.51,61.53,101500.0,36.1683,36.1741,36.1154,36.1272,101500.0
2006-09-07 11:40:00,61.52,61.61,61.52,61.6,163800.0,36.1213,36.1741,36.1213,36.1683,163800.0
2006-09-07 11:45:00,61.6,61.61,61.55,61.57,53500.0,36.1683,36.1741,36.1389,36.1506,53500.0
2006-09-07 11:50:00,61.56,61.63,61.55,61.55,74700.0,36.1448,36.1859,36.1389,36.1389,74700.0
2006-09-07 11:55:00,61.55,61.66,61.53,61.66,91400.0,36.1389,36.2035,36.1272,36.2035,91400.0
2006-09-07 12:00:00,61.66,61.66,61.58,61.58,79600.0,36.2035,36.2035,36.1565,36.1565,79600.0
2006-09-07 12:05:00,61.58,61.6,61.52,61.54,63300.0,36.1565,36.1683,36.1213,36.133,63300.0
2006-09-07 12:10:00,61.55,61.56,61.51,61.54,39900.0,36.1389,36.1448,36.1154,36.133,39900.0
2006-09-07 12:15:00,61.54,61.62,61.54,61.62,44600.0,36.133,36.18,36.133,36.18,44600.0
2006-09-07 12:20:00,61.61,61.62,61.54,61.54,28000.0,36.1741,36.18,36.133,36.133,28000.0
2006-09-07 12:25:00,61.54,61.55,61.53,61.55,24800.0,36.133,36.1389,36.1272,36.1389,24800.0
2006-09-07 12:30:00,61.55,61.65,61.54,61.64,63200.0,36.1389,36.1976,36.133,36.1917,63200.0
2006-09-07 12:35:00,61.64,61.64,61.56,61.56,26200.0,36.1917,36.1917,36.1448,36.1448,26200.0
2006-09-07 12:40:00,61.56,61.59,61.55,61.57,40600.0,36.1448,36.1624,36.1389,36.1506,40600.0
2006-09-07 12:45:00,61.57,61.58,61.52,61.52,38000.0,36.1506,36.1565,36.1213,36.1213,38000.0
2006-09-07 12:50:00,61.52,61.54,61.51,61.53,42700.0,36.1213,36.133,36.1154,36.1272,42700.0
2006-09-07 12:55:00,61.52,61.54,61.48,61.49,36100.0,36.1213,36.133,36.0978,36.1037,36100.0
2006-09-07 13:00:00,61.48,61.5,61.47,61.49,37800.0,36.0978,36.1095,36.0919,36.1037,37800.0
2006-09-07 13:05:00,61.49,61.51,61.48,61.5,37700.0,36.1037,36.1154,36.0978,36.1095,37700.0
2006-09-07 13:10:00,61.49,61.51,61.46,61.47,47400.0,36.1037,36.1154,36.0861,36.0919,47400.0
2006-09-07 13:15:00,61.46,61.49,61.46,61.49,29100.0,36.0861,36.1037,36.0861,36.1037,29100.0
2006-09-07 13:20:00,61.48,61.5,61.47,61.49,35400.0,36.0978,36.1095,36.0919,36.1037,35400.0
2006-09-07 13:25:00,61.49,61.51,61.48,61.49,29900.0,36.1037,36.1154,36.0978,36.1037,29900.0
2006-09-07 13:30:00,61.49,61.5,61.47,61.48,20100.0,36.1037,36.1095,36.0919,36.0978,20100.0
2006-09-07 13:35:00,61.47,61.53,61.47,61.51,88100.0,36.0919,36.1272,36.0919,36.1154,88100.0
2006-09-07 13:40:00,61.51,61.6,61.49,61.59,68100.0,36.1154,36.1683,36.1037,36.1624,68100.0
2006-09-07 13:45:00,61.59,61.68,61.58,61.65,63000.0,36.1624,36.2152,36.1565,36.1976,63000.0
2006-09-07 13:50:00,61.65,61.65,61.59,61.61,33200.0,36.1976,36.1976,36.1624,36.1741,33200.0
2006-09-07 13:55:00,61.61,61.68,61.59,61.67,132300.0,36.1741,36.2152,36.1624,36.2094,132300.0
2006-09-07 14:00:00,61.66,61.68,61.63,61.63,36200.0,36.2035,36.2152,36.1859,36.1859,36200.0
2006-09-07 14:05:00,61.63,61.65,61.59,61.62,38700.0,36.1859,36.1976,36.1624,36.18,38700.0
2006-09-07 14:10:00,61.61,61.64,61.6,61.62,25400.0,36.1741,36.1917,36.1683,36.18,25400.0
2006-09-07 14:15:00,61.61,61.62,61.56,61.58,27700.0,36.1741,36.18,36.1448,36.1565,27700.0
2006-09-07 14:20:00,61.58,61.61,61.58,61.59,45600.0,36.1565,36.1741,36.1565,36.1624,45600.0
2006-09-07 14:25:00,61.59,61.61,61.58,61.61,55100.0,36.1624,36.1741,36.1565,36.1741,55100.0
2006-09-07 14:30:00,61.6,61.63,61.58,61.6,46700.0,36.1683,36.1859,36.1565,36.1683,46700.0
2006-09-07 14:35:00,61.59,61.65,61.57,61.57,66600.0,36.1624,36.1976,36.1506,36.1506,66600.0
2006-09-07 14:40:00,61.56,61.6,61.53,61.58,71600.0,36.1448,36.1683,36.1272,36.1565,71600.0
2006-09-07 14:45:00,61.58,61.61,61.55,61.56,33600.0,36.1565,36.1741,36.1389,36.1448,33600.0
2006-09-07 14:50:00,61.55,61.56,61.49,61.52,74900.0,36.1389,36.1448,36.1037,36.1213,74900.0
2006-09-07 14:55:00,61.52,61.54,61.49,61.53,53600.0,36.1213,36.133,36.1037,36.1272,53600.0
2006-09-07 15:00:00,61.53,61.6,61.53,61.57,85600.0,36.1272,36.1683,36.1272,36.1506,85600.0
2006-09-07 15:05:00,61.55,61.56,61.48,61.53,68400.0,36.1389,36.1448,36.0978,36.1272,68400.0
2006-09-07 15:10:00,61.53,61.61,61.52,61.6,108300.0,36.1272,36.1741,36.1213,36.1683,108300.0
2006-09-07 15:15:00,61.6,61.67,61.6,61.66,105500.0,36.1683,36.2094,36.1683,36.2035,105500.0
2006-09-07 15:20:00,61.66,61.68,61.64,61.65,78400.0,36.2035,36.2152,36.1917,36.1976,78400.0
2006-09-07 15:25:00,61.65,61.67,61.59,61.67,76700.0,36.1976,36.2094,36.1624,36.2094,76700.0
2006-09-07 15:30:00,61.66,61.67,61.48,61.48,105300.0,36.2035,36.2094,36.0978,36.0978,105300.0
2006-09-07 15:35:00,61.48,61.49,61.4,61.46,251600.0,36.0978,36.1037,36.0508,36.0861,251600.0
2006-09-07 15:40:00,61.46,61.48,61.39,61.39,81700.0,36.0861,36.0978,36.045,36.045,81700.0
2006-09-07 15:45:00,61.39,61.43,61.34,61.42,127800.0,36.045,36.0684,36.0156,36.0626,127800.0
2006-09-07 15:50:00,61.41,61.52,61.41,61.51,119700.0,36.0567,36.1213,36.0567,36.1154,119700.0
2006-09-07 15:55:00,61.5,61.53,61.47,61.53,200500.0,36.1095,36.1272,36.0919,36.1272,200500.0
2006-09-08 09:30:00,62.34,62.34,61.25,61.49,177900.0,36.6027,36.6027,35.9627,36.1037,177900.0
2006-09-08 09:35:00,61.49,61.56,61.45,61.52,52900.0,36.1037,36.1448,36.0802,36.1213,52900.0
2006-09-08 09:40:00,61.53,61.63,61.49,61.59,44400.0,36.1272,36.1859,36.1037,36.1624,44400.0
2006-09-08 09:45:00,61.59,61.6,61.44,61.49,68700.0,36.1624,36.1683,36.0743,36.1037,68700.0
2006-09-08 09:50:00,61.5,61.5,61.44,61.46,58300.0,36.1095,36.1095,36.0743,36.0861,58300.0
2006-09-08 09:55:00,61.47,61.54,61.44,61.51,72600.0,36.0919,36.133,36.0743,36.1154,72600.0
2006-09-08 10:00:00,61.5,61.51,61.3,61.42,56500.0,36.1095,36.1154,35.9921,36.0626,56500.0
2006-09-08 10:05:00,61.43,61.47,61.37,61.4,84000.0,36.0684,36.0919,36.0332,36.0508,84000.0
2006-09-08 10:10:00,61.4,61.43,61.37,61.42,65000.0,36.0508,36.0684,36.0332,36.0626,65000.0
2006-09-08 10:15:00,61.41,61.5,61.4,61.5,74500.0,36.0567,36.1095,36.0508,36.1095,74500.0
2006-09-08 10:20:00,61.49,61.53,61.44,61.45,93000.0,36.1037,36.1272,36.0743,36.0802,93000.0
2006-09-08 10:25:00,61.45,61.57,61.44,61.57,57800.0,36.0802,36.1506,36.0743,36.1506,57800.0
2006-09-08 10:30:00,61.57,61.67,61.56,61.62,94700.0,36.1506,36.2094,36.1448,36.18,94700.0
2006-09-08 10:35:00,61.61,61.65,61.58,61.62,70300.0,36.1741,36.1976,36.1565,36.18,70300.0
2006-09-08 10:40:00,61.62,61.62,61.53,61.58,53300.0,36.18,36.18,36.1272,36.1565,53300.0
2006-09-08 10:45:00,61.58,61.6,61.55,61.58,53800.0,36.1565,36.1683,36.1389,36.1565,53800.0
2006-09-08 10:50:00,61.57,61.59,61.54,61.55,62800.0,36.1506,36.1624,36.133,36.1389,62800.0
2006-09-08 10:55:00,61.55,61.59,61.5,61.58,33800.0,36.1389,36.1624,36.1095,36.1565,33800.0
2006-09-08 11:00:00,61.57,61.63,61.56,61.59,43600.0,36.1506,36.1859,36.1448,36.1624,43600.0
2006-09-08 11:05:00,61.59,61.61,61.53,61.55,63500.0,36.1624,36.1741,36.1272,36.1389,63500.0
2006-09-08 11:10:00,61.54,61.58,61.49,61.5,73800.0,36.133,36.1565,36.1037,36.1095,73800.0
2006-09-08 11:15:00,61.5,61.54,61.49,61.5,38100.0,36.1095,36.133,36.1037,36.1095,38100.0
2006-09-08 11:20:00,61.49,61.55,61.49,61.52,33200.0,36.1037,36.1389,36.1037,36.1213,33200.0
2006-09-08 11:25:00,61.52,61.52,61.47,61.48,30400.0,36.1213,36.1213,36.0919,36.0978,30400.0
2006-09-08 11:30:00,61.48,61.52,61.45,61.49,62100.0,36.0978,36.1213,36.0802,36.1037,62100.0
2006-09-08 11:35:00,61.5,61.52,61.46,61.47,77900.0,36.1095,36.1213,36.0861,36.0919,77900.0
2006-09-08 11:40:00,61.47,61.5,61.43,61.45,43700.0,36.0919,36.1095,36.0684,36.0802,43700.0
2006-09-08 11:45:00,61.45,61.5,61.45,61.47,39300.0,36.0802,36.1095,36.0802,36.0919,39300.0
2006-09-08 11:50:00,61.49,61.5,61.41,61.46,53500.0,36.1037,36.1095,36.0567,36.0861,53500.0
2006-09-08 11:55:00,61.46,61.5,61.45,61.47,32700.0,36.0861,36.1095,36.0802,36.0919,32700.0
2006-09-08 12:00:00,61.47,61.51,61.45,61.5,46300.0,36.0919,36.1154,36.0802,36.1095,46300.0
2006-09-08 12:05:00,61.51,61.51,61.46,61.46,76400.0,36.1154,36.1154,36.0861,36.0861,76400.0
2006-09-08 12:10:00,61.47,61.49,61.41,61.48,62200.0,36.0919,36.1037,36.0567,36.0978,62200.0
2006-09-08 12:15:00,61.48,61.49,61.46,61.47,27200.0,36.0978,36.1037,36.0861,36.0919,27200.0
2006-09-08 12:20:00,61.46,61.47,61.41,61.42,25300.0,36.0861,36.0919,36.0567,36.0626,25300.0
2006-09-08 12:25:00,61.42,61.45,61.41,61.44,31100.0,36.0626,36.0802,36.0567,36.0743,31100.0
2006-09-08 12:30:00,61.44,61.44,61.41,61.42,27600.0,36.0743,36.0743,36.0567,36.0626,27600.0
2006-09-08 12:35:00,61.42,61.45,61.41,61.43,23700.0,36.0626,36.0802,36.0567,36.0684,23700.0
2006-09-08 12:40:00,61.43,61.46,61.43,61.45,21000.0,36.0684,36.0861,36.0684,36.0802,21000.0
2006-09-08 12:45:00,61.45,61.46,61.45,61.45,24300.0,36.0802,36.0861,36.0802,36.0802,24300.0
2006-09-08 12:50:00,61.45,61.46,61.42,61.43,31100.0,36.0802,36.0861,36.0626,36.0684,31100.0
2006-09-08 12:55:00,61.42,61.42,61.4,61.41,35900.0,36.0626,36.0626,36.0508,36.0567,35900.0
2006-09-08 13:00:00,61.4,61.43,61.4,61.41,37100.0,36.0508,36.0684,36.0508,36.0567,37100.0
2006-09-08 13:05:00,61.41,61.42,61.32,61.35,59600.0,36.0567,36.0626,36.0039,36.0215,59600.0
2006-09-08 13:10:00,61.35,61.37,61.34,61.35,33900.0,36.0215,36.0332,36.0156,36.0215,33900.0
2006-09-08 13:15:00,61.35,61.36,61.34,61.36,25200.0,36.0215,36.0273,36.0156,36.0273,25200.0
2006-09-08 13:20:00,61.35,61.4,61.35,61.38,62900.0,36.0215,36.0508,36.0215,36.0391,62900.0
2006-09-08 13:25:00,61.38,61.4,61.37,61.38,52400.0,36.0391,36.0508,36.0332,36.0391,52400.0
2006-09-08 13:30:00,61.38,61.38,61.35,61.36,40200.0,36.0391,36.0391,36.0215,36.0273,40200.0
2006-09-08 13:35:00,61.36,61.38,61.31,61.32,58900.0,36.0273,36.0391,35.998,36.0039,58900.0
2006-09-08 13:40:00,61.32,61.35,61.31,61.31,81200.0,36.0039,36.0215,35.998,35.998,81200.0
2006-09-08 13:45:00,61.31,61.32,61.25,61.27,80400.0,35.998,36.0039,35.9627,35.9745,80400.0
2006-09-08 13:50:00,61.27,61.3,61.26,61.29,42600.0,35.9745,35.9921,35.9686,35.9862,42600.0
2006-09-08 13:55:00,61.3,61.35,61.28,61.35,95000.0,35.9921,36.0215,35.9804,36.0215,95000.0
2006-09-08 14:00:00,61.35,61.35,61.31,61.32,52500.0,36.0215,36.0215,35.998,36.0039,52500.0
2006-09-08 14:05:00,61.31,61.32,61.25,61.28,45100.0,35.998,36.0039,35.9627,35.9804,45100.0
2006-09-08 14:10:00,61.27,61.27,61.25,61.27,54100.0,35.9745,35.9745,35.9627,35.9745,54100.0
2006-09-08 14:15:00,61.26,61.29,61.2,61.2,71600.0,35.9686,35.9862,35.9334,35.9334,71600.0
2006-09-08 14:20:00,61.2,61.21,61.16,61.17,52300.0,35.9334,35.9393,35.9099,35.9158,52300.0
2006-09-08 14:25:00,61.16,61.2,61.13,61.14,69800.0,35.9099,35.9334,35.8923,35.8982,69800.0
2006-09-08 14:30:00,61.14,61.17,61.11,61.13,60000.0,35.8982,35.9158,35.8805,35.8923,60000.0
2006-09-08 14:35:00,61.13,61.16,61.12,61.15,73800.0,35.8923,35.9099,35.8864,35.904,73800.0
2006-09-08 14:40:00,61.15,61.16,61.11,61.14,71500.0,35.904,35.9099,35.8805,35.8982,71500.0
2006-09-08 14:45:00,61.14,61.14,61.11,61.12,48200.0,35.8982,35.8982,35.8805,35.8864,48200.0
2006-09-08 14:50:00,61.12,61.15,61.1,61.15,73500.0,35.8864,35.904,35.8747,35.904,73500.0
2006-09-08 14:55:00,61.15,61.17,61.12,61.13,57800.0,35.904,35.9158,35.8864,35.8923,57800.0
2006-09-08 15:00:00,61.13,61.16,61.11,61.16,66300.0,35.8923,35.9099,35.8805,35.9099,66300.0
2006-09-08 15:05:00,61.15,61.16,61.1,61.14,60500.0,35.904,35.9099,35.8747,35.8982,60500.0
2006-09-08 15:10:00,61.15,61.32,61.14,61.27,115700.0,35.904,36.0039,35.8982,35.9745,115700.0
2006-09-08 15:15:00,61.29,61.29,61.2,61.26,90300.0,35.9862,35.9862,35.9334,35.9686,90300.0
2006-09-08 15:20:00,61.26,61.27,61.18,61.18,82300.0,35.9686,35.9745,35.9216,35.9216,82300.0
2006-09-08 15:25:00,61.19,61.19,61.1,61.13,58400.0,35.9275,35.9275,35.8747,35.8923,58400.0
2006-09-08 15:30:00,61.13,61.14,61.11,61.14,69400.0,35.8923,35.8982,35.8805,35.8982,69400.0
2006-09-08 15:35:00,61.13,61.18,61.13,61.15,62700.0,35.8923,35.9216,35.8923,35.904,62700.0
2006-09-08 15:40:00,61.15,61.24,61.15,61.24,98000.0,35.904,35.9569,35.904,35.9569,98000.0
2006-09-08 15:45:00,61.24,61.25,61.19,61.19,122000.0,35.9569,35.9627,35.9275,35.9275,122000.0
2006-09-08 15:50:00,61.2,61.23,61.18,61.21,129100.0,35.9334,35.951,35.9216,35.9393,129100.0
2006-09-08 15:55:00,61.21,61.21,61.16,61.16,116600.0,35.9393,35.9393,35.9099,35.9099,116600.0
2006-09-11 09:30:00,61.1,61.28,61.09,61.27,176200.0,35.8747,35.9804,35.8688,35.9745,176200.0
2006-09-11 09:35:00,61.27,61.43,61.26,61.3,114600.0,35.9745,36.0684,35.9686,35.9921,114600.0
2006-09-11 09:40:00,61.3,61.34,61.26,61.28,48800.0,35.9921,36.0156,35.9686,35.9804,48800.0
2006-09-11 09:45:00,61.28,61.34,61.26,61.33,89400.0,35.9804,36.0156,35.9686,36.0097,89400.0
2006-09-11 09:50:00,61.31,61.35,61.25,61.35,107900.0,35.998,36.0215,35.9627,36.0215,107900.0
2006-09-11 09:55:00,61.35,61.43,61.27,61.42,88200.0,36.0215,36.0684,35.9745,36.0626,88200.0
2006-09-11 10:00:00,61.42,61.48,61.36,61.47,74700.0,36.0626,36.0978,36.0273,36.0919,74700.0
2006-09-11 10:05:00,61.47,61.5,61.45,61.48,69700.0,36.0919,36.1095,36.0802,36.0978,69700.0
2006-09-11 10:10:00,61.49,61.58,61.48,61.56,113200.0,36.1037,36.1565,36.0978,36.1448,113200.0
2006-09-11 10:15:00,61.56,61.67,61.54,61.67,176700.0,36.1448,36.2094,36.133,36.2094,176700.0
2006-09-11 10:20:00,61.67,61.8,61.67,61.79,197800.0,36.2094,36.2857,36.2094,36.2798,197800.0
2006-09-11 10:25:00,61.79,61.81,61.74,61.74,220300.0,36.2798,36.2916,36.2505,36.2505,220300.0
2006-09-11 10:30:00,61.74,61.81,61.69,61.78,109300.0,36.2505,36.2916,36.2211,36.2739,109300.0
2006-09-11 10:35:00,61.78,61.78,61.67,61.71,120000.0,36.2739,36.2739,36.2094,36.2328,120000.0
2006-09-11 10:40:00,61.72,61.73,61.68,61.7,83900.0,36.2387,36.2446,36.2152,36.227,83900.0
2006-09-11 10:45:00,61.7,61.73,61.66,61.67,92500.0,36.227,36.2446,36.2035,36.2094,92500.0
2006-09-11 10:50:00,61.67,61.69,61.64,61.66,66300.0,36.2094,36.2211,36.1917,36.2035,66300.0
2006-09-11 10:55:00,61.66,61.73,61.65,61.68,83200.0,36.2035,36.2446,36.1976,36.2152,83200.0
2006-09-11 11:00:00,61.67,61.68,61.63,61.67,74000.0,36.2094,36.2152,36.1859,36.2094,74000.0
2006-09-11 11:05:00,61.67,61.7,61.65,61.66,60300.0,36.2094,36.227,36.1976,36.2035,60300.0
2006-09-11 11:10:00,61.65,61.76,61.65,61.71,109200.0,36.1976,36.2622,36.1976,36.2328,109200.0
2006-09-11 11:15:00,61.72,61.77,61.69,61.75,69100.0,36.2387,36.2681,36.2211,36.2563,69100.0
2006-09-11 11:20:00,61.75,61.76,61.73,61.74,80300.0,36.2563,36.2622,36.2446,36.2505,80300.0
2006-09-11 11:25:00,61.75,61.83,61.74,61.83,123500.0,36.2563,36.3033,36.2505,36.3033,123500.0
2006-09-11 11:30:00,61.83,61.83,61.75,61.79,42300.0,36.3033,36.3033,36.2563,36.2798,42300.0
2006-09-11 11:35:00,61.8,61.81,61.75,61.76,244900.0,36.2857,36.2916,36.2563,36.2622,244900.0
2006-09-11 11:40:00,61.75,61.8,61.72,61.8,82700.0,36.2563,36.2857,36.2387,36.2857,82700.0
2006-09-11 11:45:00,61.79,61.81,61.75,61.8,98900.0,36.2798,36.2916,36.2563,36.2857,98900.0
2006-09-11 11:50:00,61.79,61.86,61.78,61.85,72500.0,36.2798,36.3209,36.2739,36.315,72500.0
2006-09-11 11:55:00,61.85,61.86,61.82,61.85,78100.0,36.315,36.3209,36.2974,36.315,78100.0
2006-09-11 12:00:00,61.86,61.96,61.86,61.93,140400.0,36.3209,36.3796,36.3209,36.362,140400.0
2006-09-11 12:05:00,61.94,61.98,61.91,61.94,133000.0,36.3679,36.3914,36.3503,36.3679,133000.0
2006-09-11 12:10:00,61.94,62.02,61.92,61.96,171600.0,36.3679,36.4149,36.3561,36.3796,171600.0
2006-09-11 12:15:00,61.96,61.97,61.9,61.95,100800.0,36.3796,36.3855,36.3444,36.3738,100800.0
2006-09-11 12:20:00,61.94,61.99,61.9,61.91,40000.0,36.3679,36.3972,36.3444,36.3503,40000.0
2006-09-11 12:25:00,61.9,62.0,61.9,62.0,48100.0,36.3444,36.4031,36.3444,36.4031,48100.0
2006-09-11 12:30:00,61.99,62.0,61.94,61.97,395000.0,36.3972,36.4031,36.3679,36.3855,395000.0
2006-09-11 12:35:00,61.97,62.02,61.97,62.0,72000.0,36.3855,36.4149,36.3855,36.4031,72000.0
2006-09-11 12:40:00,62.0,62.0,61.9,61.92,42300.0,36.4031,36.4031,36.3444,36.3561,42300.0
2006-09-11 12:45:00,61.93,61.97,61.9,61.92,67800.0,36.362,36.3855,36.3444,36.3561,67800.0
2006-09-11 12:50:00,61.92,61.99,61.91,61.94,65400.0,36.3561,36.3972,36.3503,36.3679,65400.0
2006-09-11 12:55:00,61.95,62.01,61.94,61.95,142500.0,36.3738,36.409,36.3679,36.3738,142500.0
2006-09-11 13:00:00,61.94,62.0,61.92,61.99,91300.0,36.3679,36.4031,36.3561,36.3972,91300.0
2006-09-11 13:05:00,61.99,62.01,61.96,62.0,56700.0,36.3972,36.409,36.3796,36.4031,56700.0
2006-09-11 13:10:00,62.0,62.01,61.99,61.99,76900.0,36.4031,36.409,36.3972,36.3972,76900.0
2006-09-11 13:15:00,62.0,62.0,61.99,62.0,59600.0,36.4031,36.4031,36.3972,36.4031,59600.0
2006-09-11 13:20:00,62.0,62.05,61.99,61.99,255300.0,36.4031,36.4325,36.3972,36.3972,255300.0
2006-09-11 13:25:00,61.99,62.05,61.99,62.04,278800.0,36.3972,36.4325,36.3972,36.4266,278800.0
2006-09-11 13:30:00,62.03,62.1,62.01,62.08,154700.0,36.4207,36.4618,36.409,36.4501,154700.0
2006-09-11 13:35:00,62.08,62.09,62.02,62.05,173000.0,36.4501,36.456,36.4149,36.4325,173000.0
2006-09-11 13:40:00,62.05,62.08,61.99,62.0,140900.0,36.4325,36.4501,36.3972,36.4031,140900.0
2006-09-11 13:45:00,61.99,62.02,61.98,62.0,81200.0,36.3972,36.4149,36.3914,36.4031,81200.0
2006-09-11 13:50:00,62.0,62.06,62.0,62.05,50800.0,36.4031,36.4383,36.4031,36.4325,50800.0
2006-09-11 13:55:00,62.05,62.05,62.0,62.02,53400.0,36.4325,36.4325,36.4031,36.4149,53400.0
2006-09-11 14:00:00,62.01,62.07,62.0,62.05,122500.0,36.409,36.4442,36.4031,36.4325,122500.0
2006-09-11 14:05:00,62.05,62.06,61.99,62.01,96100.0,36.4325,36.4383,36.3972,36.409,96100.0
2006-09-11 14:10:00,62.01,62.03,61.99,62.0,125600.0,36.409,36.4207,36.3972,36.4031,125600.0
2006-09-11 14:15:00,62.0,62.05,62.0,62.01,106700.0,36.4031,36.4325,36.4031,36.409,106700.0
2006-09-11 14:20:00,62.01,62.01,61.94,61.97,66100.0,36.409,36.409,36.3679,36.3855,66100.0
2006-09-11 14:25:00,61.97,62.02,61.96,62.01,68600.0,36.3855,36.4149,36.3796,36.409,68600.0
2006-09-11 14:30:00,62.02,62.03,61.99,62.0,72600.0,36.4149,36.4207,36.3972,36.4031,72600.0
2006-09-11 14:35:00,62.0,62.05,62.0,62.05,118500.0,36.4031,36.4325,36.4031,36.4325,118500.0
2006-09-11 14:40:00,62.05,62.05,62.02,62.03,50100.0,36.4325,36.4325,36.4149,36.4207,50100.0
2006-09-11 14:45:00,62.03,62.05,62.01,62.04,73000.0,36.4207,36.4325,36.409,36.4266,73000.0
2006-09-11 14:50:00,62.05,62.05,62.03,62.04,109900.0,36.4325,36.4325,36.4207,36.4266,109900.0
2006-09-11 14:55:00,62.04,62.08,62.03,62.06,95600.0,36.4266,36.4501,36.4207,36.4383,95600.0
2006-09-11 15:00:00,62.07,62.09,62.06,62.09,76300.0,36.4442,36.456,36.4383,36.456,76300.0
2006-09-11 15:05:00,62.09,62.1,61.99,62.0,168900.0,36.456,36.4618,36.3972,36.4031,168900.0
2006-09-11 15:10:00,62.01,62.04,61.98,61.99,80200.0,36.409,36.4266,36.3914,36.3972,80200.0
2006-09-11 15:15:00,62.0,62.1,61.99,62.09,68100.0,36.4031,36.4618,36.3972,36.456,68100.0
2006-09-11 15:20:00,62.09,62.09,61.99,61.99,80100.0,36.456,36.456,36.3972,36.3972,80100.0
2006-09-11 15:25:00,62.0,62.03,61.9,61.91,65900.0,36.4031,36.4207,36.3444,36.3503,65900.0
2006-09-11 15:30:00,61.9,61.95,61.88,61.89,94600.0,36.3444,36.3738,36.3327,36.3385,94600.0
2006-09-11 15:35:00,61.88,61.96,61.88,61.93,71200.0,36.3327,36.3796,36.3327,36.362,71200.0
2006-09-11 15:40:00,61.92,61.93,61.85,61.85,88000.0,36.3561,36.362,36.315,36.315,88000.0
2006-09-11 15:45:00,61.85,61.85,61.81,61.83,140300.0,36.315,36.315,36.2916,36.3033,140300.0
2006-09-11 15:50:00,61.83,61.83,61.82,61.83,161000.0,36.3033,36.3033,36.2974,36.3033,161000.0
2006-09-11 15:55:00,61.82,61.9,61.82,61.89,229500.0,36.2974,36.3444,36.2974,36.3385,229500.0
2006-09-12 09:30:00,61.92,62.18,61.92,62.03,185200.0,36.3561,36.5088,36.3561,36.4207,185200.0
2006-09-12 09:35:00,62.05,62.06,61.94,61.95,88300.0,36.4325,36.4383,36.3679,36.3738,88300.0
2006-09-12 09:40:00,61.95,61.97,61.89,61.93,60800.0,36.3738,36.3855,36.3385,36.362,60800.0
2006-09-12 09:45:00,61.93,61.98,61.92,61.92,62200.0,36.362,36.3914,36.3561,36.3561,62200.0
2006-09-12 09:50:00,61.92,61.94,61.84,61.85,110200.0,36.3561,36.3679,36.3092,36.315,110200.0
2006-09-12 09:55:00,61.85,61.87,61.78,61.83,69100.0,36.315,36.3268,36.2739,36.3033,69100.0
2006-09-12 10:00:00,61.83,61.87,61.81,61.85,96100.0,36.3033,36.3268,36.2916,36.315,96100.0
2006-09-12 10:05:00,61.86,61.93,61.85,61.92,94800.0,36.3209,36.362,36.315,36.3561,94800.0
2006-09-12 10:10:00,61.92,61.93,61.82,61.83,89500.0,36.3561,36.362,36.2974,36.3033,89500.0
2006-09-12 10:15:00,61.81,61.88,61.8,61.8,116800.0,36.2916,36.3327,36.2857,36.2857,116800.0
2006-09-12 10:20:00,61.81,61.82,61.78,61.8,92000.0,36.2916,36.2974,36.2739,36.2857,92000.0
2006-09-12 10:25:00,61.8,61.85,61.78,61.83,47900.0,36.2857,36.315,36.2739,36.3033,47900.0
2006-09-12 10:30:00,61.83,61.88,61.83,61.86,46800.0,36.3033,36.3327,36.3033,36.3209,46800.0
2006-09-12 10:35:00,61.86,61.87,61.83,61.84,46600.0,36.3209,36.3268,36.3033,36.3092,46600.0
2006-09-12 10:40:00,61.83,61.85,61.81,61.82,35400.0,36.3033,36.315,36.2916,36.2974,35400.0
2006-09-12 10:45:00,61.83,61.84,61.8,61.8,45800.0,36.3033,36.3092,36.2857,36.2857,45800.0
2006-09-12 10:50:00,61.81,61.81,61.75,61.77,55300.0,36.2916,36.2916,36.2563,36.2681,55300.0
2006-09-12 10:55:00,61.76,61.85,61.76,61.84,52200.0,36.2622,36.315,36.2622,36.3092,52200.0
2006-09-12 11:00:00,61.84,61.93,61.84,61.92,53600.0,36.3092,36.362,36.3092,36.3561,53600.0
2006-09-12 11:05:00,61.93,61.96,61.87,61.89,100300.0,36.362,36.3796,36.3268,36.3385,100300.0
2006-09-12 11:10:00,61.88,61.9,61.87,61.9,56300.0,36.3327,36.3444,36.3268,36.3444,56300.0
2006-09-12 11:15:00,61.9,61.9,61.87,61.89,43300.0,36.3444,36.3444,36.3268,36.3385,43300.0
2006-09-12 11:20:00,61.9,61.91,61.9,61.9,16100.0,36.3444,36.3503,36.3444,36.3444,16100.0
2006-09-12 11:25:00,61.9,61.98,61.89,61.97,58900.0,36.3444,36.3914,36.3385,36.3855,58900.0
2006-09-12 11:30:00,61.96,62.02,61.96,61.97,80400.0,36.3796,36.4149,36.3796,36.3855,80400.0
2006-09-12 11:35:00,61.98,62.02,61.96,62.02,60900.0,36.3914,36.4149,36.3796,36.4149,60900.0
2006-09-12 11:40:00,62.01,62.02,61.93,61.93,29100.0,36.409,36.4149,36.362,36.362,29100.0
2006-09-12 11:45:00,61.93,61.94,61.91,61.93,69200.0,36.362,36.3679,36.3503,36.362,69200.0
2006-09-12 11:50:00,61.93,61.97,61.93,61.94,50900.0,36.362,36.3855,36.362,36.3679,50900.0
2006-09-12 11:55:00,61.95,61.95,61.93,61.93,26700.0,36.3738,36.3738,36.362,36.362,26700.0
2006-09-12 12:00:00,61.93,61.93,61.84,61.84,98200.0,36.362,36.362,36.3092,36.3092,98200.0
2006-09-12 12:05:00,61.85,61.87,61.83,61.87,58800.0,36.315,36.3268,36.3033,36.3268,58800.0
2006-09-12 12:10:00,61.87,61.91,61.86,61.91,112600.0,36.3268,36.3503,36.3209,36.3503,112600.0
2006-09-12 12:15:00,61.9,61.95,61.89,61.95,55900.0,36.3444,36.3738,36.3385,36.3738,55900.0
2006-09-12 12:20:00,61.93,61.96,61.91,61.91,43500.0,36.362,36.3796,36.3503,36.3503,43500.0
2006-09-12 12:25:00,61.91,61.92,61.91,61.92,16700.0,36.3503,36.3561,36.3503,36.3561,16700.0
2006-09-12 12:30:00,61.91,61.92,61.89,61.91,27600.0,36.3503,36.3561,36.3385,36.3503,27600.0
2006-09-12 12:35:00,61.91,61.92,61.88,61.9,30000.0,36.3503,36.3561,36.3327,36.3444,30000.0
2006-09-12 12:40:00,61.91,61.95,61.9,61.92,46400.0,36.3503,36.3738,36.3444,36.3561,46400.0
2006-09-12 12:45:00,61.92,61.97,61.92,61.95,35900.0,36.3561,36.3855,36.3561,36.3738,35900.0
2006-09-12 12:50:00,61.95,61.96,61.92,61.94,43000.0,36.3738,36.3796,36.3561,36.3679,43000.0
2006-09-12 12:55:00,61.94,61.95,61.93,61.95,29700.0,36.3679,36.3738,36.362,36.3738,29700.0
2006-09-12 13:00:00,61.94,61.96,61.93,61.95,49500.0,36.3679,36.3796,36.362,36.3738,49500.0
2006-09-12 13:05:00,61.94,61.95,61.9,61.95,40300.0,36.3679,36.3738,36.3444,36.3738,40300.0
2006-09-12 13:10:00,61.95,61.96,61.88,61.89,79800.0,36.3738,36.3796,36.3327,36.3385,79800.0
2006-09-12 13:15:00,61.89,61.93,61.88,61.89,108300.0,36.3385,36.362,36.3327,36.3385,108300.0
2006-09-12 13:20:00,61.89,61.89,61.85,61.86,55300.0,36.3385,36.3385,36.315,36.3209,55300.0
2006-09-12 13:25:00,61.86,61.86,61.82,61.82,33500.0,36.3209,36.3209,36.2974,36.2974,33500.0
2006-09-12 13:30:00,61.82,61.82,61.8,61.8,59200.0,36.2974,36.2974,36.2857,36.2857,59200.0
2006-09-12 13:35:00,61.81,61.81,61.78,61.79,54400.0,36.2916,36.2916,36.2739,36.2798,54400.0
2006-09-12 13:40:00,61.79,61.89,61.77,61.88,72800.0,36.2798,36.3385,36.2681,36.3327,72800.0
2006-09-12 13:45:00,61.87,61.98,61.87,61.95,51500.0,36.3268,36.3914,36.3268,36.3738,51500.0
2006-09-12 13:50:00,61.96,61.97,61.92,61.95,59600.0,36.3796,36.3855,36.3561,36.3738,59600.0
2006-09-12 13:55:00,61.96,61.99,61.95,61.97,74800.0,36.3796,36.3972,36.3738,36.3855,74800.0
2006-09-12 14:00:00,61.97,61.98,61.94,61.94,49700.0,36.3855,36.3914,36.3679,36.3679,49700.0
2006-09-12 14:05:00,61.94,61.97,61.92,61.97,39300.0,36.3679,36.3855,36.3561,36.3855,39300.0
2006-09-12 14:10:00,61.98,61.98,61.94,61.96,75200.0,36.3914,36.3914,36.3679,36.3796,75200.0
2006-09-12 14:15:00,61.97,61.99,61.97,61.99,69300.0,36.3855,36.3972,36.3855,36.3972,69300.0
2006-09-12 14:20:00,61.99,62.0,61.97,61.99,71100.0,36.3972,36.4031,36.3855,36.3972,71100.0
2006-09-12 14:25:00,61.99,62.02,61.98,62.01,42600.0,36.3972,36.4149,36.3914,36.409,42600.0
2006-09-12 14:30:00,62.01,62.02,62.0,62.0,39700.0,36.409,36.4149,36.4031,36.4031,39700.0
2006-09-12 14:35:00,61.99,62.05,61.99,62.03,52100.0,36.3972,36.4325,36.3972,36.4207,52100.0
2006-09-12 14:40:00,62.02,62.04,61.99,61.99,33300.0,36.4149,36.4266,36.3972,36.3972,33300.0
2006-09-12 14:45:00,61.99,62.02,61.98,61.99,47700.0,36.3972,36.4149,36.3914,36.3972,47700.0
2006-09-12 14:50:00,61.99,62.02,61.96,61.99,87700.0,36.3972,36.4149,36.3796,36.3972,87700.0
2006-09-12 14:55:00,61.99,62.04,61.97,61.97,97000.0,36.3972,36.4266,36.3855,36.3855,97000.0
2006-09-12 15:00:00,61.97,61.97,61.84,61.85,143600.0,36.3855,36.3855,36.3092,36.315,143600.0
2006-09-12 15:05:00,61.85,61.89,61.82,61.89,74400.0,36.315,36.3385,36.2974,36.3385,74400.0
2006-09-12 15:10:00,61.89,61.89,61.85,61.86,59300.0,36.3385,36.3385,36.315,36.3209,59300.0
2006-09-12 15:15:00,61.85,61.86,61.83,61.85,89600.0,36.315,36.3209,36.3033,36.315,89600.0
2006-09-12 15:20:00,61.85,61.85,61.8,61.81,68400.0,36.315,36.315,36.2857,36.2916,68400.0
2006-09-12 15:25:00,61.81,61.91,61.81,61.86,82700.0,36.2916,36.3503,36.2916,36.3209,82700.0
2006-09-12 15:30:00,61.86,61.92,61.85,61.87,106800.0,36.3209,36.3561,36.315,36.3268,106800.0
2006-09-12 15:35:00,61.87,62.0,61.79,61.79,146800.0,36.3268,36.4031,36.2798,36.2798,146800.0
2006-09-12 15:40:00,61.78,61.85,61.78,61.84,144800.0,36.2739,36.315,36.2739,36.3092,144800.0
2006-09-12 15:45:00,61.84,61.84,61.82,61.82,55500.0,36.3092,36.3092,36.2974,36.2974,55500.0
2006-09-12 15:50:00,61.83,61.83,61.77,61.78,104100.0,36.3033,36.3033,36.2681,36.2739,104100.0
2006-09-12 15:55:00,61.78,61.86,61.78,61.83,181800.0,36.2739,36.3209,36.2739,36.3033,181800.0
2006-09-13 09:30:00,61.83,61.85,61.45,61.51,279700.0,36.3033,36.315,36.0802,36.1154,279700.0
2006-09-13 09:35:00,61.51,61.57,61.45,61.45,152600.0,36.1154,36.1506,36.0802,36.0802,152600.0
2006-09-13 09:40:00,61.44,61.48,61.37,61.46,139000.0,36.0743,36.0978,36.0332,36.0861,139000.0
2006-09-13 09:45:00,61.46,61.5,61.4,61.48,82000.0,36.0861,36.1095,36.0508,36.0978,82000.0
2006-09-13 09:50:00,61.49,61.51,61.46,61.5,137400.0,36.1037,36.1154,36.0861,36.1095,137400.0
2006-09-13 09:55:00,61.49,61.65,61.49,61.61,178000.0,36.1037,36.1976,36.1037,36.1741,178000.0
2006-09-13 10:00:00,61.6,61.64,61.52,61.52,105900.0,36.1683,36.1917,36.1213,36.1213,105900.0
2006-09-13 10:05:00,61.52,61.52,61.39,61.41,159200.0,36.1213,36.1213,36.045,36.0567,159200.0
2006-09-13 10:10:00,61.41,61.42,61.37,61.37,112900.0,36.0567,36.0626,36.0332,36.0332,112900.0
2006-09-13 10:15:00,61.37,61.38,61.28,61.29,85200.0,36.0332,36.0391,35.9804,35.9862,85200.0
2006-09-13 10:20:00,61.28,61.32,61.21,61.22,83900.0,35.9804,36.0039,35.9393,35.9451,83900.0
2006-09-13 10:25:00,61.21,61.29,61.21,61.27,84300.0,35.9393,35.9862,35.9393,35.9745,84300.0
2006-09-13 10:30:00,61.27,61.35,61.23,61.31,120600.0,35.9745,36.0215,35.951,35.998,120600.0
2006-09-13 10:35:00,61.3,61.31,61.22,61.31,116000.0,35.9921,35.998,35.9451,35.998,116000.0
2006-09-13 10:40:00,61.3,61.32,61.23,61.26,94100.0,35.9921,36.0039,35.951,35.9686,94100.0
2006-09-13 10:45:00,61.25,61.33,61.24,61.3,71300.0,35.9627,36.0097,35.9569,35.9921,71300.0
2006-09-13 10:50:00,61.31,61.31,61.24,61.24,63600.0,35.998,35.998,35.9569,35.9569,63600.0
2006-09-13 10:55:00,61.23,61.23,61.17,61.17,127600.0,35.951,35.951,35.9158,35.9158,127600.0
2006-09-13 11:00:00,61.18,61.18,61.12,61.14,102200.0,35.9216,35.9216,35.8864,35.8982,102200.0
2006-09-13 11:05:00,61.14,61.18,61.14,61.16,81700.0,35.8982,35.9216,35.8982,35.9099,81700.0
2006-09-13 11:10:00,61.16,61.17,61.11,61.11,80900.0,35.9099,35.9158,35.8805,35.8805,80900.0
2006-09-13 11:15:00,61.11,61.15,61.11,61.13,55200.0,35.8805,35.904,35.8805,35.8923,55200.0
2006-09-13 11:20:00,61.12,61.18,61.12,61.16,132100.0,35.8864,35.9216,35.8864,35.9099,132100.0
2006-09-13 11:25:00,61.16,61.16,61.07,61.09,121800.0,35.9099,35.9099,35.8571,35.8688,121800.0
2006-09-13 11:30:00,61.08,61.12,61.08,61.09,87400.0,35.8629,35.8864,35.8629,35.8688,87400.0
2006-09-13 11:35:00,61.08,61.09,60.94,60.97,220800.0,35.8629,35.8688,35.7807,35.7983,220800.0
2006-09-13 11:40:00,60.96,60.98,60.88,60.9,107900.0,35.7925,35.8042,35.7455,35.7572,107900.0
2006-09-13 11:45:00,60.88,60.94,60.88,60.9,156800.0,35.7455,35.7807,35.7455,35.7572,156800.0
2006-09-13 11:50:00,60.91,60.93,60.86,60.88,141600.0,35.7631,35.7749,35.7338,35.7455,141600.0
2006-09-13 11:55:00,60.86,60.93,60.85,60.92,133000.0,35.7338,35.7749,35.7279,35.769,133000.0
2006-09-13 12:00:00,60.92,60.93,60.84,60.86,119700.0,35.769,35.7749,35.722,35.7338,119700.0
2006-09-13 12:05:00,60.86,60.91,60.85,60.9,74700.0,35.7338,35.7631,35.7279,35.7572,74700.0
2006-09-13 12:10:00,60.9,60.9,60.87,60.9,70600.0,35.7572,35.7572,35.7396,35.7572,70600.0
2006-09-13 12:15:00,60.89,60.93,60.89,60.9,109800.0,35.7514,35.7749,35.7514,35.7572,109800.0
2006-09-13 12:20:00,60.89,60.9,60.87,60.88,72300.0,35.7514,35.7572,35.7396,35.7455,72300.0
2006-09-13 12:25:00,60.87,60.88,60.84,60.85,81000.0,35.7396,35.7455,35.722,35.7279,81000.0
2006-09-13 12:30:00,60.84,60.85,60.79,60.8,91100.0,35.722,35.7279,35.6927,35.6985,91100.0
2006-09-13 12:35:00,60.79,60.8,60.61,60.65,163800.0,35.6927,35.6985,35.587,35.6105,163800.0
2006-09-13 12:40:00,60.62,60.66,60.42,60.43,427200.0,35.5928,35.6163,35.4754,35.4813,427200.0
2006-09-13 12:45:00,60.43,60.49,60.42,60.47,161200.0,35.4813,35.5165,35.4754,35.5048,161200.0
2006-09-13 12:50:00,60.47,60.59,60.46,60.59,93400.0,35.5048,35.5752,35.4989,35.5752,93400.0
2006-09-13 12:55:00,60.58,60.67,60.55,60.61,120900.0,35.5694,35.6222,35.5517,35.587,120900.0
2006-09-13 13:00:00,60.6,60.66,60.57,60.65,193000.0,35.5811,35.6163,35.5635,35.6105,193000.0
2006-09-13 13:05:00,60.65,60.7,60.59,60.6,116500.0,35.6105,35.6398,35.5752,35.5811,116500.0
2006-09-13 13:10:00,60.6,60.61,60.54,60.55,62600.0,35.5811,35.587,35.5459,35.5517,62600.0
2006-09-13 13:15:00,60.54,60.56,60.47,60.48,116100.0,35.5459,35.5576,35.5048,35.5106,116100.0
2006-09-13 13:20:00,60.48,60.5,60.46,60.49,60200.0,35.5106,35.5224,35.4989,35.5165,60200.0
2006-09-13 13:25:00,60.48,60.49,60.46,60.48,53800.0,35.5106,35.5165,35.4989,35.5106,53800.0
2006-09-13 13:30:00,60.48,60.5,60.47,60.5,47300.0,35.5106,35.5224,35.5048,35.5224,47300.0
2006-09-13 13:35:00,60.49,60.52,60.47,60.51,68100.0,35.5165,35.5341,35.5048,35.5283,68100.0
2006-09-13 13:40:00,60.5,60.51,60.47,60.48,79600.0,35.5224,35.5283,35.5048,35.5106,79600.0
2006-09-13 13:45:00,60.47,60.5,60.46,60.5,68500.0,35.5048,35.5224,35.4989,35.5224,68500.0
2006-09-13 13:50:00,60.49,60.52,60.49,60.5,102400.0,35.5165,35.5341,35.5165,35.5224,102400.0
2006-09-13 13:55:00,60.5,60.51,60.47,60.5,69500.0,35.5224,35.5283,35.5048,35.5224,69500.0
2006-09-13 14:00:00,60.5,60.53,60.46,60.46,78400.0,35.5224,35.54,35.4989,35.4989,78400.0
2006-09-13 14:05:00,60.46,60.52,60.45,60.51,171800.0,35.4989,35.5341,35.493,35.5283,171800.0
2006-09-13 14:10:00,60.51,60.57,60.49,60.56,137600.0,35.5283,35.5635,35.5165,35.5576,137600.0
2006-09-13 14:15:00,60.56,60.6,60.55,60.59,94900.0,35.5576,35.5811,35.5517,35.5752,94900.0
2006-09-13 14:20:00,60.59,60.6,60.51,60.54,119400.0,35.5752,35.5811,35.5283,35.5459,119400.0
2006-09-13 14:25:00,60.54,60.58,60.52,60.54,86200.0,35.5459,35.5694,35.5341,35.5459,86200.0
2006-09-13 14:30:00,60.54,60.54,60.49,60.52,107700.0,35.5459,35.5459,35.5165,35.5341,107700.0
2006-09-13 14:35:00,60.51,60.57,60.51,60.52,79300.0,35.5283,35.5635,35.5283,35.5341,79300.0
2006-09-13 14:40:00,60.52,60.53,60.5,60.52,66800.0,35.5341,35.54,35.5224,35.5341,66800.0
2006-09-13 14:45:00,60.52,60.53,60.49,60.51,83600.0,35.5341,35.54,35.5165,35.5283,83600.0
2006-09-13 14:50:00,60.5,60.52,60.5,60.52,163900.0,35.5224,35.5341,35.5224,35.5341,163900.0
2006-09-13 14:55:00,60.52,60.56,60.51,60.54,93900.0,35.5341,35.5576,35.5283,35.5459,93900.0
2006-09-13 15:00:00,60.53,60.54,60.5,60.5,93600.0,35.54,35.5459,35.5224,35.5224,93600.0
2006-09-13 15:05:00,60.51,60.54,60.49,60.53,143700.0,35.5283,35.5459,35.5165,35.54,143700.0
2006-09-13 15:10:00,60.53,60.53,60.49,60.52,146800.0,35.54,35.54,35.5165,35.5341,146800.0
2006-09-13 15:15:00,60.51,60.54,60.51,60.53,149800.0,35.5283,35.5459,35.5283,35.54,149800.0
2006-09-13 15:20:00,60.52,60.57,60.51,60.53,242700.0,35.5341,35.5635,35.5283,35.54,242700.0
2006-09-13 15:25:00,60.51,60.54,60.51,60.54,177200.0,35.5283,35.5459,35.5283,35.5459,177200.0
2006-09-13 15:30:00,60.53,60.54,60.5,60.52,144000.0,35.54,35.5459,35.5224,35.5341,144000.0
2006-09-13 15:35:00,60.51,60.53,60.49,60.49,186800.0,35.5283,35.54,35.5165,35.5165,186800.0
2006-09-13 15:40:00,60.48,60.49,60.45,60.48,165400.0,35.5106,35.5165,35.493,35.5106,165400.0
2006-09-13 15:45:00,60.47,60.57,60.47,60.55,242300.0,35.5048,35.5635,35.5048,35.5517,242300.0
2006-09-13 15:50:00,60.55,60.65,60.49,60.56,352900.0,35.5517,35.6105,35.5165,35.5576,352900.0
2006-09-13 15:55:00,60.58,60.6,60.49,60.55,551700.0,35.5694,35.5811,35.5165,35.5517,551700.0
2006-09-14 09:30:00,60.05,60.18,59.84,60.09,628800.0,35.2582,35.3345,35.1349,35.2817,628800.0
2006-09-14 09:35:00,60.09,60.2,60.03,60.09,235300.0,35.2817,35.3462,35.2464,35.2817,235300.0
2006-09-14 09:40:00,60.1,60.1,59.9,59.91,271200.0,35.2875,35.2875,35.1701,35.176,271200.0
2006-09-14 09:45:00,59.9,60.02,59.83,60.02,206500.0,35.1701,35.2406,35.129,35.2406,206500.0
2006-09-14 09:50:00,60.02,60.07,60.0,60.05,325700.0,35.2406,35.2699,35.2288,35.2582,325700.0
2006-09-14 09:55:00,60.04,60.05,59.92,59.97,130100.0,35.2523,35.2582,35.1818,35.2112,130100.0
2006-09-14 10:00:00,59.98,60.11,59.98,60.08,429500.0,35.2171,35.2934,35.2171,35.2758,429500.0
2006-09-14 10:05:00,60.09,60.15,60.04,60.08,155100.0,35.2817,35.3169,35.2523,35.2758,155100.0
2006-09-14 10:10:00,60.07,60.19,60.07,60.1,99200.0,35.2699,35.3404,35.2699,35.2875,99200.0
2006-09-14 10:15:00,60.09,60.13,60.03,60.13,95700.0,35.2817,35.3051,35.2464,35.3051,95700.0
2006-09-14 10:20:00,60.13,60.13,60.05,60.09,55600.0,35.3051,35.3051,35.2582,35.2817,55600.0
2006-09-14 10:25:00,60.1,60.1,60.07,60.1,89900.0,35.2875,35.2875,35.2699,35.2875,89900.0
2006-09-14 10:30:00,60.1,60.21,60.09,60.2,118900.0,35.2875,35.3521,35.2817,35.3462,118900.0
2006-09-14 10:35:00,60.2,60.23,60.15,60.22,86000.0,35.3462,35.3639,35.3169,35.358,86000.0
2006-09-14 10:40:00,60.21,60.35,60.21,60.32,72000.0,35.3521,35.4343,35.3521,35.4167,72000.0
2006-09-14 10:45:00,60.34,60.4,60.32,60.39,47400.0,35.4284,35.4637,35.4167,35.4578,47400.0
2006-09-14 10:50:00,60.39,60.51,60.38,60.5,83800.0,35.4578,35.5283,35.4519,35.5224,83800.0
2006-09-14 10:55:00,60.51,60.61,60.51,60.54,78600.0,35.5283,35.587,35.5283,35.5459,78600.0
2006-09-14 11:00:00,60.54,60.69,60.54,60.69,89700.0,35.5459,35.6339,35.5459,35.6339,89700.0
2006-09-14 11:05:00,60.68,60.74,60.67,60.73,126900.0,35.6281,35.6633,35.6222,35.6574,126900.0
2006-09-14 11:10:00,60.73,60.8,60.72,60.8,102800.0,35.6574,35.6985,35.6516,35.6985,102800.0
2006-09-14 11:15:00,60.8,60.9,60.8,60.85,67900.0,35.6985,35.7572,35.6985,35.7279,67900.0
2006-09-14 11:20:00,60.85,60.91,60.83,60.86,130800.0,35.7279,35.7631,35.7161,35.7338,130800.0
2006-09-14 11:25:00,60.86,60.95,60.83,60.87,100300.0,35.7338,35.7866,35.7161,35.7396,100300.0
2006-09-14 11:30:00,60.86,60.88,60.8,60.81,98300.0,35.7338,35.7455,35.6985,35.7044,98300.0
2006-09-14 11:35:00,60.81,60.85,60.81,60.85,78500.0,35.7044,35.7279,35.7044,35.7279,78500.0
2006-09-14 11:40:00,60.85,60.87,60.81,60.86,88700.0,35.7279,35.7396,35.7044,35.7338,88700.0
2006-09-14 11:45:00,60.87,60.87,60.84,60.87,44100.0,35.7396,35.7396,35.722,35.7396,44100.0
2006-09-14 11:50:00,60.86,60.91,60.85,60.9,80400.0,35.7338,35.7631,35.7279,35.7572,80400.0
2006-09-14 11:55:00,60.89,60.9,60.84,60.85,53000.0,35.7514,35.7572,35.722,35.7279,53000.0
2006-09-14 12:00:00,60.85,60.85,60.8,60.81,51500.0,35.7279,35.7279,35.6985,35.7044,51500.0
2006-09-14 12:05:00,60.81,60.81,60.71,60.71,105200.0,35.7044,35.7044,35.6457,35.6457,105200.0
2006-09-14 12:10:00,60.71,60.72,60.7,60.71,44800.0,35.6457,35.6516,35.6398,35.6457,44800.0
2006-09-14 12:15:00,60.71,60.72,60.68,60.69,43300.0,35.6457,35.6516,35.6281,35.6339,43300.0
2006-09-14 12:20:00,60.69,60.69,60.67,60.68,43700.0,35.6339,35.6339,35.6222,35.6281,43700.0
2006-09-14 12:25:00,60.68,60.75,60.67,60.74,36600.0,35.6281,35.6692,35.6222,35.6633,36600.0
2006-09-14 12:30:00,60.74,60.79,60.74,60.79,33400.0,35.6633,35.6927,35.6633,35.6927,33400.0
2006-09-14 12:35:00,60.79,60.81,60.78,60.81,72500.0,35.6927,35.7044,35.6868,35.7044,72500.0
2006-09-14 12:40:00,60.81,60.89,60.81,60.88,63800.0,35.7044,35.7514,35.7044,35.7455,63800.0
2006-09-14 12:45:00,60.88,60.9,60.87,60.89,53400.0,35.7455,35.7572,35.7396,35.7514,53400.0
2006-09-14 12:50:00,60.89,60.9,60.89,60.89,100300.0,35.7514,35.7572,35.7514,35.7514,100300.0
2006-09-14 12:55:00,60.89,60.93,60.88,60.92,42000.0,35.7514,35.7749,35.7455,35.769,42000.0
2006-09-14 13:00:00,60.93,60.93,60.81,60.83,92500.0,35.7749,35.7749,35.7044,35.7161,92500.0
2006-09-14 13:05:00,60.83,60.84,60.8,60.81,53900.0,35.7161,35.722,35.6985,35.7044,53900.0
2006-09-14 13:10:00,60.81,60.81,60.75,60.81,80000.0,35.7044,35.7044,35.6692,35.7044,80000.0
2006-09-14 13:15:00,60.8,60.81,60.76,60.77,56100.0,35.6985,35.7044,35.675,35.6809,56100.0
2006-09-14 13:20:00,60.77,60.91,60.76,60.91,95800.0,35.6809,35.7631,35.675,35.7631,95800.0
2006-09-14 13:25:00,60.9,60.9,60.79,60.83,92900.0,35.7572,35.7572,35.6927,35.7161,92900.0
2006-09-14 13:30:00,60.83,60.91,60.83,60.91,48500.0,35.7161,35.7631,35.7161,35.7631,48500.0
2006-09-14 13:35:00,60.91,60.92,60.9,60.9,40800.0,35.7631,35.769,35.7572,35.7572,40800.0
2006-09-14 13:40:00,60.9,60.9,60.87,60.87,44600.0,35.7572,35.7572,35.7396,35.7396,44600.0
2006-09-14 13:45:00,60.87,60.91,60.87,60.9,35800.0,35.7396,35.7631,35.7396,35.7572,35800.0
2006-09-14 13:50:00,60.91,60.92,60.89,60.9,77100.0,35.7631,35.769,35.7514,35.7572,77100.0
2006-09-14 13:55:00,60.91,60.91,60.88,60.9,29900.0,35.7631,35.7631,35.7455,35.7572,29900.0
2006-09-14 14:00:00,60.9,60.9,60.86,60.87,32200.0,35.7572,35.7572,35.7338,35.7396,32200.0
2006-09-14 14:05:00,60.86,60.89,60.82,60.86,92500.0,35.7338,35.7514,35.7103,35.7338,92500.0
2006-09-14 14:10:00,60.87,60.92,60.85,60.91,51600.0,35.7396,35.769,35.7279,35.7631,51600.0
2006-09-14 14:15:00,60.91,60.97,60.9,60.95,87000.0,35.7631,35.7983,35.7572,35.7866,87000.0
2006-09-14 14:20:00,60.96,60.96,60.89,60.94,66700.0,35.7925,35.7925,35.7514,35.7807,66700.0
2006-09-14 14:25:00,60.94,60.95,60.89,60.89,81100.0,35.7807,35.7866,35.7514,35.7514,81100.0
2006-09-14 14:30:00,60.9,60.9,60.85,60.86,107100.0,35.7572,35.7572,35.7279,35.7338,107100.0
2006-09-14 14:35:00,60.86,60.86,60.78,60.78,100000.0,35.7338,35.7338,35.6868,35.6868,100000.0
2006-09-14 14:40:00,60.78,60.79,60.7,60.72,99900.0,35.6868,35.6927,35.6398,35.6516,99900.0
2006-09-14 14:45:00,60.72,60.76,60.71,60.74,175700.0,35.6516,35.675,35.6457,35.6633,175700.0
2006-09-14 14:50:00,60.74,60.85,60.74,60.81,100700.0,35.6633,35.7279,35.6633,35.7044,100700.0
2006-09-14 14:55:00,60.8,60.82,60.79,60.8,80900.0,35.6985,35.7103,35.6927,35.6985,80900.0
2006-09-14 15:00:00,60.81,60.82,60.78,60.79,55900.0,35.7044,35.7103,35.6868,35.6927,55900.0
2006-09-14 15:05:00,60.8,60.81,60.77,60.8,62100.0,35.6985,35.7044,35.6809,35.6985,62100.0
2006-09-14 15:10:00,60.81,60.82,60.77,60.81,111200.0,35.7044,35.7103,35.6809,35.7044,111200.0
2006-09-14 15:15:00,60.8,60.87,60.8,60.86,128800.0,35.6985,35.7396,35.6985,35.7338,128800.0
2006-09-14 15:20:00,60.85,60.86,60.83,60.85,60900.0,35.7279,35.7338,35.7161,35.7279,60900.0
2006-09-14 15:25:00,60.85,60.88,60.84,60.85,177000.0,35.7279,35.7455,35.722,35.7279,177000.0
2006-09-14 15:30:00,60.86,60.91,60.85,60.91,107700.0,35.7338,35.7631,35.7279,35.7631,107700.0
2006-09-14 15:35:00,60.91,60.91,60.86,60.86,60800.0,35.7631,35.7631,35.7338,35.7338,60800.0
2006-09-14 15:40:00,60.87,60.87,60.85,60.87,67500.0,35.7396,35.7396,35.7279,35.7396,67500.0
2006-09-14 15:45:00,60.86,60.87,60.84,60.85,88200.0,35.7338,35.7396,35.722,35.7279,88200.0
2006-09-14 15:50:00,60.85,60.85,60.72,60.74,187300.0,35.7279,35.7279,35.6516,35.6633,187300.0
2006-09-14 15:55:00,60.74,60.81,60.73,60.81,192900.0,35.6633,35.7044,35.6574,35.7044,192900.0
2006-09-15 09:30:00,61.1,61.12,61.0,61.05,2938700.0,35.8747,35.8864,35.816,35.8453,2938700.0
2006-09-15 09:35:00,61.07,61.12,61.03,61.11,111900.0,35.8571,35.8864,35.8336,35.8805,111900.0
2006-09-15 09:40:00,61.11,61.24,61.1,61.23,121000.0,35.8805,35.9569,35.8747,35.951,121000.0
2006-09-15 09:45:00,61.24,61.24,61.11,61.22,121800.0,35.9569,35.9569,35.8805,35.9451,121800.0
2006-09-15 09:50:00,61.22,61.34,61.21,61.33,158600.0,35.9451,36.0156,35.9393,36.0097,158600.0
2006-09-15 09:55:00,61.34,61.34,61.21,61.27,104300.0,36.0156,36.0156,35.9393,35.9745,104300.0
2006-09-15 10:00:00,61.28,61.45,61.25,61.45,126300.0,35.9804,36.0802,35.9627,36.0802,126300.0
2006-09-15 10:05:00,61.44,61.51,61.34,61.35,167700.0,36.0743,36.1154,36.0156,36.0215,167700.0
2006-09-15 10:10:00,61.35,61.55,61.34,61.52,98300.0,36.0215,36.1389,36.0156,36.1213,98300.0
2006-09-15 10:15:00,61.53,61.7,61.53,61.68,165000.0,36.1272,36.227,36.1272,36.2152,165000.0
2006-09-15 10:20:00,61.69,61.75,61.57,61.6,137500.0,36.2211,36.2563,36.1506,36.1683,137500.0
2006-09-15 10:25:00,61.61,61.62,61.45,61.48,119100.0,36.1741,36.18,36.0802,36.0978,119100.0
2006-09-15 10:30:00,61.48,61.49,61.29,61.32,168300.0,36.0978,36.1037,35.9862,36.0039,168300.0
2006-09-15 10:35:00,61.33,61.36,61.29,61.33,64800.0,36.0097,36.0273,35.9862,36.0097,64800.0
2006-09-15 10:40:00,61.31,61.35,61.19,61.21,85500.0,35.998,36.0215,35.9275,35.9393,85500.0
2006-09-15 10:45:00,61.2,61.23,61.16,61.17,86500.0,35.9334,35.951,35.9099,35.9158,86500.0
2006-09-15 10:50:00,61.16,61.19,61.13,61.15,87900.0,35.9099,35.9275,35.8923,35.904,87900.0
2006-09-15 10:55:00,61.14,61.27,61.13,61.26,77900.0,35.8982,35.9745,35.8923,35.9686,77900.0
2006-09-15 11:00:00,61.27,61.3,61.22,61.26,59400.0,35.9745,35.9921,35.9451,35.9686,59400.0
2006-09-15 11:05:00,61.26,61.31,61.25,61.26,81300.0,35.9686,35.998,35.9627,35.9686,81300.0
2006-09-15 11:10:00,61.27,61.35,61.22,61.27,81000.0,35.9745,36.0215,35.9451,35.9745,81000.0
2006-09-15 11:15:00,61.27,61.28,61.15,61.16,113300.0,35.9745,35.9804,35.904,35.9099,113300.0
2006-09-15 11:20:00,61.16,61.23,61.15,61.22,75900.0,35.9099,35.951,35.904,35.9451,75900.0
2006-09-15 11:25:00,61.22,61.22,61.19,61.2,60700.0,35.9451,35.9451,35.9275,35.9334,60700.0
2006-09-15 11:30:00,61.19,61.21,61.19,61.19,56300.0,35.9275,35.9393,35.9275,35.9275,56300.0
2006-09-15 11:35:00,61.2,61.21,61.16,61.18,91400.0,35.9334,35.9393,35.9099,35.9216,91400.0
2006-09-15 11:40:00,61.18,61.19,61.13,61.15,58500.0,35.9216,35.9275,35.8923,35.904,58500.0
2006-09-15 11:45:00,61.15,61.15,61.11,61.12,52800.0,35.904,35.904,35.8805,35.8864,52800.0
2006-09-15 11:50:00,61.12,61.17,61.12,61.14,76600.0,35.8864,35.9158,35.8864,35.8982,76600.0
2006-09-15 11:55:00,61.13,61.14,61.07,61.07,45500.0,35.8923,35.8982,35.8571,35.8571,45500.0
2006-09-15 12:00:00,61.07,61.08,60.98,60.98,106200.0,35.8571,35.8629,35.8042,35.8042,106200.0
2006-09-15 12:05:00,60.98,61.02,60.96,61.0,78800.0,35.8042,35.8277,35.7925,35.816,78800.0
2006-09-15 12:10:00,61.0,61.04,60.98,61.01,60900.0,35.816,35.8394,35.8042,35.8218,60900.0
2006-09-15 12:15:00,61.02,61.04,60.97,60.99,53100.0,35.8277,35.8394,35.7983,35.8101,53100.0
2006-09-15 12:20:00,60.99,61.0,60.95,61.0,76800.0,35.8101,35.816,35.7866,35.816,76800.0
2006-09-15 12:25:00,60.99,61.08,60.99,61.03,38200.0,35.8101,35.8629,35.8101,35.8336,38200.0
2006-09-15 12:30:00,61.02,61.04,60.96,60.98,56500.0,35.8277,35.8394,35.7925,35.8042,56500.0
2006-09-15 12:35:00,60.99,61.0,60.95,60.96,54900.0,35.8101,35.816,35.7866,35.7925,54900.0
2006-09-15 12:40:00,60.97,61.01,60.96,61.01,54800.0,35.7983,35.8218,35.7925,35.8218,54800.0
2006-09-15 12:45:00,61.02,61.03,60.97,61.01,38900.0,35.8277,35.8336,35.7983,35.8218,38900.0
2006-09-15 12:50:00,61.01,61.01,60.98,61.0,44400.0,35.8218,35.8218,35.8042,35.816,44400.0
2006-09-15 12:55:00,61.0,61.02,60.98,60.99,80700.0,35.816,35.8277,35.8042,35.8101,80700.0
2006-09-15 13:00:00,60.99,61.04,60.98,61.02,47700.0,35.8101,35.8394,35.8042,35.8277,47700.0
2006-09-15 13:05:00,61.03,61.05,61.02,61.05,48500.0,35.8336,35.8453,35.8277,35.8453,48500.0
2006-09-15 13:10:00,61.05,61.08,61.02,61.08,71600.0,35.8453,35.8629,35.8277,35.8629,71600.0
2006-09-15 13:15:00,61.07,61.18,61.05,61.14,103100.0,35.8571,35.9216,35.8453,35.8982,103100.0
2006-09-15 13:20:00,61.14,61.22,61.14,61.22,63600.0,35.8982,35.9451,35.8982,35.9451,63600.0
2006-09-15 13:25:00,61.22,61.23,61.15,61.16,81300.0,35.9451,35.951,35.904,35.9099,81300.0
2006-09-15 13:30:00,61.17,61.21,61.17,61.19,34900.0,35.9158,35.9393,35.9158,35.9275,34900.0
2006-09-15 13:35:00,61.2,61.25,61.19,61.24,81300.0,35.9334,35.9627,35.9275,35.9569,81300.0
2006-09-15 13:40:00,61.23,61.35,61.23,61.3,73000.0,35.951,36.0215,35.951,35.9921,73000.0
2006-09-15 13:45:00,61.31,61.32,61.29,61.32,40700.0,35.998,36.0039,35.9862,36.0039,40700.0
2006-09-15 13:50:00,61.31,61.39,61.31,61.39,76500.0,35.998,36.045,35.998,36.045,76500.0
2006-09-15 13:55:00,61.39,61.39,61.29,61.3,65100.0,36.045,36.045,35.9862,35.9921,65100.0
2006-09-15 14:00:00,61.3,61.41,61.29,61.4,91600.0,35.9921,36.0567,35.9862,36.0508,91600.0
2006-09-15 14:05:00,61.39,61.4,61.34,61.37,34000.0,36.045,36.0508,36.0156,36.0332,34000.0
2006-09-15 14:10:00,61.37,61.47,61.36,61.43,69100.0,36.0332,36.0919,36.0273,36.0684,69100.0
2006-09-15 14:15:00,61.43,61.43,61.34,61.35,47100.0,36.0684,36.0684,36.0156,36.0215,47100.0
2006-09-15 14:20:00,61.34,61.38,61.32,61.37,49700.0,36.0156,36.0391,36.0039,36.0332,49700.0
2006-09-15 14:25:00,61.38,61.38,61.36,61.37,30200.0,36.0391,36.0391,36.0273,36.0332,30200.0
2006-09-15 14:30:00,61.37,61.47,61.36,61.42,96900.0,36.0332,36.0919,36.0273,36.0626,96900.0
2006-09-15 14:35:00,61.42,61.5,61.42,61.48,108500.0,36.0626,36.1095,36.0626,36.0978,108500.0
2006-09-15 14:40:00,61.48,61.49,61.43,61.43,52100.0,36.0978,36.1037,36.0684,36.0684,52100.0
2006-09-15 14:45:00,61.43,61.46,61.4,61.42,73700.0,36.0684,36.0861,36.0508,36.0626,73700.0
2006-09-15 14:50:00,61.42,61.42,61.38,61.38,59400.0,36.0626,36.0626,36.0391,36.0391,59400.0
2006-09-15 14:55:00,61.39,61.42,61.37,61.42,84800.0,36.045,36.0626,36.0332,36.0626,84800.0
2006-09-15 15:00:00,61.41,61.43,61.38,61.4,63400.0,36.0567,36.0684,36.0391,36.0508,63400.0
2006-09-15 15:05:00,61.39,61.45,61.38,61.44,109700.0,36.045,36.0802,36.0391,36.0743,109700.0
2006-09-15 15:10:00,61.44,61.48,61.42,61.44,82100.0,36.0743,36.0978,36.0626,36.0743,82100.0
2006-09-15 15:15:00,61.43,61.44,61.37,61.37,91700.0,36.0684,36.0743,36.0332,36.0332,91700.0
2006-09-15 15:20:00,61.38,61.4,61.28,61.28,144300.0,36.0391,36.0508,35.9804,35.9804,144300.0
2006-09-15 15:25:00,61.27,61.32,61.26,61.29,163600.0,35.9745,36.0039,35.9686,35.9862,163600.0
2006-09-15 15:30:00,61.29,61.31,61.23,61.23,146800.0,35.9862,35.998,35.951,35.951,146800.0
2006-09-15 15:35:00,61.23,61.23,61.09,61.1,147200.0,35.951,35.951,35.8688,35.8747,147200.0
2006-09-15 15:40:00,61.1,61.1,60.97,61.0,450400.0,35.8747,35.8747,35.7983,35.816,450400.0
2006-09-15 15:45:00,61.0,61.01,60.91,60.91,331800.0,35.816,35.8218,35.7631,35.7631,331800.0
2006-09-15 15:50:00,60.91,61.04,60.91,61.0,525700.0,35.7631,35.8394,35.7631,35.816,525700.0
2006-09-15 15:55:00,61.01,61.03,60.93,60.94,625600.0,35.8218,35.8336,35.7749,35.7807,625600.0
2006-09-18 09:30:00,60.73,60.98,60.73,60.88,309900.0,35.6574,35.8042,35.6574,35.7455,309900.0
2006-09-18 09:35:00,60.88,60.88,60.71,60.78,69000.0,35.7455,35.7455,35.6457,35.6868,69000.0
2006-09-18 09:40:00,60.78,60.8,60.72,60.76,61000.0,35.6868,35.6985,35.6516,35.675,61000.0
2006-09-18 09:45:00,60.76,60.83,60.73,60.78,111500.0,35.675,35.7161,35.6574,35.6868,111500.0
2006-09-18 09:50:00,60.79,60.83,60.74,60.79,87200.0,35.6927,35.7161,35.6633,35.6927,87200.0
2006-09-18 09:55:00,60.78,60.82,60.69,60.69,100100.0,35.6868,35.7103,35.6339,35.6339,100100.0
2006-09-18 10:00:00,60.68,60.7,60.65,60.7,63400.0,35.6281,35.6398,35.6105,35.6398,63400.0
2006-09-18 10:05:00,60.69,60.7,60.59,60.62,125800.0,35.6339,35.6398,35.5752,35.5928,125800.0
2006-09-18 10:10:00,60.62,60.72,60.6,60.72,55900.0,35.5928,35.6516,35.5811,35.6516,55900.0
2006-09-18 10:15:00,60.73,60.78,60.66,60.68,98200.0,35.6574,35.6868,35.6163,35.6281,98200.0
2006-09-18 10:20:00,60.67,60.75,60.66,60.74,76700.0,35.6222,35.6692,35.6163,35.6633,76700.0
2006-09-18 10:25:00,60.74,60.8,60.7,60.79,147700.0,35.6633,35.6985,35.6398,35.6927,147700.0
2006-09-18 10:30:00,60.78,60.88,60.77,60.82,89000.0,35.6868,35.7455,35.6809,35.7103,89000.0
2006-09-18 10:35:00,60.82,60.85,60.74,60.75,143400.0,35.7103,35.7279,35.6633,35.6692,143400.0
2006-09-18 10:40:00,60.77,60.8,60.71,60.79,78900.0,35.6809,35.6985,35.6457,35.6927,78900.0
2006-09-18 10:45:00,60.77,60.87,60.77,60.87,102200.0,35.6809,35.7396,35.6809,35.7396,102200.0
2006-09-18 10:50:00,60.86,60.92,60.84,60.85,84300.0,35.7338,35.769,35.722,35.7279,84300.0
2006-09-18 10:55:00,60.85,60.87,60.81,60.82,57800.0,35.7279,35.7396,35.7044,35.7103,57800.0
2006-09-18 11:00:00,60.84,60.88,60.81,60.87,83200.0,35.722,35.7455,35.7044,35.7396,83200.0
2006-09-18 11:05:00,60.85,60.87,60.83,60.86,87000.0,35.7279,35.7396,35.7161,35.7338,87000.0
2006-09-18 11:10:00,60.86,60.87,60.83,60.84,82800.0,35.7338,35.7396,35.7161,35.722,82800.0
2006-09-18 11:15:00,60.84,60.86,60.84,60.85,57700.0,35.722,35.7338,35.722,35.7279,57700.0
2006-09-18 11:20:00,60.85,60.87,60.83,60.84,80400.0,35.7279,35.7396,35.7161,35.722,80400.0
2006-09-18 11:25:00,60.84,60.89,60.84,60.85,59300.0,35.722,35.7514,35.722,35.7279,59300.0
2006-09-18 11:30:00,60.85,60.87,60.84,60.86,70200.0,35.7279,35.7396,35.722,35.7338,70200.0
2006-09-18 11:35:00,60.86,60.86,60.84,60.85,91100.0,35.7338,35.7338,35.722,35.7279,91100.0
2006-09-18 11:40:00,60.85,60.87,60.83,60.85,48000.0,35.7279,35.7396,35.7161,35.7279,48000.0
2006-09-18 11:45:00,60.85,60.89,60.84,60.88,76900.0,35.7279,35.7514,35.722,35.7455,76900.0
2006-09-18 11:50:00,60.88,60.89,60.86,60.87,51900.0,35.7455,35.7514,35.7338,35.7396,51900.0
2006-09-18 11:55:00,60.86,60.88,60.85,60.86,43500.0,35.7338,35.7455,35.7279,35.7338,43500.0
2006-09-18 12:00:00,60.87,60.88,60.86,60.86,66900.0,35.7396,35.7455,35.7338,35.7338,66900.0
2006-09-18 12:05:00,60.86,60.92,60.86,60.91,93700.0,35.7338,35.769,35.7338,35.7631,93700.0
2006-09-18 12:10:00,60.92,60.93,60.85,60.87,46600.0,35.769,35.7749,35.7279,35.7396,46600.0
2006-09-18 12:15:00,60.85,60.86,60.82,60.82,35100.0,35.7279,35.7338,35.7103,35.7103,35100.0
2006-09-18 12:20:00,60.82,60.83,60.79,60.79,30700.0,35.7103,35.7161,35.6927,35.6927,30700.0
2006-09-18 12:25:00,60.79,60.8,60.77,60.8,51500.0,35.6927,35.6985,35.6809,35.6985,51500.0
2006-09-18 12:30:00,60.81,60.82,60.79,60.79,36700.0,35.7044,35.7103,35.6927,35.6927,36700.0
2006-09-18 12:35:00,60.79,60.79,60.75,60.76,47200.0,35.6927,35.6927,35.6692,35.675,47200.0
2006-09-18 12:40:00,60.77,60.79,60.72,60.78,87900.0,35.6809,35.6927,35.6516,35.6868,87900.0
2006-09-18 12:45:00,60.77,60.79,60.75,60.75,27100.0,35.6809,35.6927,35.6692,35.6692,27100.0
2006-09-18 12:50:00,60.76,60.76,60.73,60.74,28600.0,35.675,35.675,35.6574,35.6633,28600.0
2006-09-18 12:55:00,60.74,60.84,60.73,60.79,53400.0,35.6633,35.722,35.6574,35.6927,53400.0
2006-09-18 13:00:00,60.78,60.78,60.71,60.71,42200.0,35.6868,35.6868,35.6457,35.6457,42200.0
2006-09-18 13:05:00,60.71,60.74,60.7,60.71,42900.0,35.6457,35.6633,35.6398,35.6457,42900.0
2006-09-18 13:10:00,60.72,60.72,60.69,60.69,49900.0,35.6516,35.6516,35.6339,35.6339,49900.0
2006-09-18 13:15:00,60.7,60.7,60.68,60.69,36200.0,35.6398,35.6398,35.6281,35.6339,36200.0
2006-09-18 13:20:00,60.69,60.73,60.65,60.7,65800.0,35.6339,35.6574,35.6105,35.6398,65800.0
2006-09-18 13:25:00,60.7,60.71,60.65,60.65,35000.0,35.6398,35.6457,35.6105,35.6105,35000.0
2006-09-18 13:30:00,60.65,60.66,60.59,60.59,72000.0,35.6105,35.6163,35.5752,35.5752,72000.0
2006-09-18 13:35:00,60.59,60.61,60.59,60.6,60900.0,35.5752,35.587,35.5752,35.5811,60900.0
2006-09-18 13:40:00,60.59,60.6,60.5,60.52,74500.0,35.5752,35.5811,35.5224,35.5341,74500.0
2006-09-18 13:45:00,60.52,60.52,60.49,60.52,59300.0,35.5341,35.5341,35.5165,35.5341,59300.0
2006-09-18 13:50:00,60.52,60.52,60.46,60.48,63200.0,35.5341,35.5341,35.4989,35.5106,63200.0
2006-09-18 13:55:00,60.47,60.55,60.47,60.55,157700.0,35.5048,35.5517,35.5048,35.5517,157700.0
2006-09-18 14:00:00,60.54,60.65,60.53,60.64,97600.0,35.5459,35.6105,35.54,35.6046,97600.0
2006-09-18 14:05:00,60.64,60.65,60.55,60.58,54600.0,35.6046,35.6105,35.5517,35.5694,54600.0
2006-09-18 14:10:00,60.56,60.64,60.56,60.61,43800.0,35.5576,35.6046,35.5576,35.587,43800.0
2006-09-18 14:15:00,60.61,60.66,60.6,60.61,55500.0,35.587,35.6163,35.5811,35.587,55500.0
2006-09-18 14:20:00,60.62,60.64,60.59,60.62,116200.0,35.5928,35.6046,35.5752,35.5928,116200.0
2006-09-18 14:25:00,60.62,60.62,60.54,60.55,42700.0,35.5928,35.5928,35.5459,35.5517,42700.0
2006-09-18 14:30:00,60.55,60.55,60.47,60.49,61900.0,35.5517,35.5517,35.5048,35.5165,61900.0
2006-09-18 14:35:00,60.49,60.49,60.46,60.46,54600.0,35.5165,35.5165,35.4989,35.4989,54600.0
2006-09-18 14:40:00,60.45,60.49,60.45,60.47,53200.0,35.493,35.5165,35.493,35.5048,53200.0
2006-09-18 14:45:00,60.47,60.49,60.44,60.48,64600.0,35.5048,35.5165,35.4872,35.5106,64600.0
2006-09-18 14:50:00,60.48,60.53,60.47,60.52,72100.0,35.5106,35.54,35.5048,35.5341,72100.0
2006-09-18 14:55:00,60.52,60.54,60.51,60.51,52100.0,35.5341,35.5459,35.5283,35.5283,52100.0
2006-09-18 15:00:00,60.52,60.56,60.52,60.55,79200.0,35.5341,35.5576,35.5341,35.5517,79200.0
2006-09-18 15:05:00,60.55,60.58,60.53,60.55,72500.0,35.5517,35.5694,35.54,35.5517,72500.0
2006-09-18 15:10:00,60.55,60.62,60.55,60.58,101400.0,35.5517,35.5928,35.5517,35.5694,101400.0
2006-09-18 15:15:00,60.58,60.59,60.51,60.54,91300.0,35.5694,35.5752,35.5283,35.5459,91300.0
2006-09-18 15:20:00,60.53,60.62,60.53,60.6,75100.0,35.54,35.5928,35.54,35.5811,75100.0
2006-09-18 15:25:00,60.61,60.64,60.59,60.61,89700.0,35.587,35.6046,35.5752,35.587,89700.0
2006-09-18 15:30:00,60.62,60.63,60.59,60.6,115100.0,35.5928,35.5987,35.5752,35.5811,115100.0
2006-09-18 15:35:00,60.6,60.61,60.55,60.56,73700.0,35.5811,35.587,35.5517,35.5576,73700.0
2006-09-18 15:40:00,60.56,60.57,60.51,60.53,132900.0,35.5576,35.5635,35.5283,35.54,132900.0
2006-09-18 15:45:00,60.53,60.56,60.52,60.54,157200.0,35.54,35.5576,35.5341,35.5459,157200.0
2006-09-18 15:50:00,60.54,60.63,60.53,60.61,162800.0,35.5459,35.5987,35.54,35.587,162800.0
2006-09-18 15:55:00,60.6,60.61,60.47,60.48,226800.0,35.5811,35.587,35.5048,35.5106,226800.0
2006-09-19 09:30:00,60.32,60.49,60.26,60.44,234600.0,35.4167,35.5165,35.3815,35.4872,234600.0
2006-09-19 09:35:00,60.45,60.58,60.23,60.31,101800.0,35.493,35.5694,35.3639,35.4108,101800.0
2006-09-19 09:40:00,60.32,60.37,60.25,60.35,41100.0,35.4167,35.4461,35.3756,35.4343,41100.0
2006-09-19 09:45:00,60.36,60.36,60.24,60.24,150600.0,35.4402,35.4402,35.3697,35.3697,150600.0
2006-09-19 09:50:00,60.25,60.31,60.24,60.26,66300.0,35.3756,35.4108,35.3697,35.3815,66300.0
2006-09-19 09:55:00,60.26,60.31,60.21,60.23,82500.0,35.3815,35.4108,35.3521,35.3639,82500.0
2006-09-19 10:00:00,60.24,60.31,60.23,60.3,88300.0,35.3697,35.4108,35.3639,35.405,88300.0
2006-09-19 10:05:00,60.29,60.35,60.28,60.33,61700.0,35.3991,35.4343,35.3932,35.4226,61700.0
2006-09-19 10:10:00,60.33,60.35,60.26,60.28,154200.0,35.4226,35.4343,35.3815,35.3932,154200.0
2006-09-19 10:15:00,60.28,60.28,60.24,60.25,157100.0,35.3932,35.3932,35.3697,35.3756,157100.0
2006-09-19 10:20:00,60.25,60.28,60.24,60.26,93200.0,35.3756,35.3932,35.3697,35.3815,93200.0
2006-09-19 10:25:00,60.26,60.28,60.24,60.28,82000.0,35.3815,35.3932,35.3697,35.3932,82000.0
2006-09-19 10:30:00,60.28,60.3,60.24,60.28,225900.0,35.3932,35.405,35.3697,35.3932,225900.0
2006-09-19 10:35:00,60.26,60.27,60.22,60.24,127800.0,35.3815,35.3873,35.358,35.3697,127800.0
2006-09-19 10:40:00,60.24,60.26,60.22,60.25,79900.0,35.3697,35.3815,35.358,35.3756,79900.0
2006-09-19 10:45:00,60.25,60.28,60.23,60.26,151000.0,35.3756,35.3932,35.3639,35.3815,151000.0
2006-09-19 10:50:00,60.28,60.31,60.27,60.3,106700.0,35.3932,35.4108,35.3873,35.405,106700.0
2006-09-19 10:55:00,60.3,60.36,60.28,60.34,123800.0,35.405,35.4402,35.3932,35.4284,123800.0
2006-09-19 11:00:00,60.33,60.47,60.31,60.46,70600.0,35.4226,35.5048,35.4108,35.4989,70600.0
2006-09-19 11:05:00,60.46,60.49,60.45,60.46,109000.0,35.4989,35.5165,35.493,35.4989,109000.0
2006-09-19 11:10:00,60.46,60.47,60.36,60.36,134600.0,35.4989,35.5048,35.4402,35.4402,134600.0
2006-09-19 11:15:00,60.36,60.38,60.33,60.35,58600.0,35.4402,35.4519,35.4226,35.4343,58600.0
2006-09-19 11:20:00,60.35,60.36,60.32,60.32,46300.0,35.4343,35.4402,35.4167,35.4167,46300.0
2006-09-19 11:25:00,60.33,60.38,60.3,60.3,71600.0,35.4226,35.4519,35.405,35.405,71600.0
2006-09-19 11:30:00,60.31,60.41,60.29,60.39,75800.0,35.4108,35.4695,35.3991,35.4578,75800.0
2006-09-19 11:35:00,60.4,60.44,60.38,60.4,69100.0,35.4637,35.4872,35.4519,35.4637,69100.0
2006-09-19 11:40:00,60.39,60.43,60.36,60.37,74600.0,35.4578,35.4813,35.4402,35.4461,74600.0
2006-09-19 11:45:00,60.38,60.41,60.35,60.37,56600.0,35.4519,35.4695,35.4343,35.4461,56600.0
2006-09-19 11:50:00,60.38,60.41,60.34,60.41,57400.0,35.4519,35.4695,35.4284,35.4695,57400.0
2006-09-19 11:55:00,60.4,60.43,60.38,60.42,106000.0,35.4637,35.4813,35.4519,35.4754,106000.0
2006-09-19 12:00:00,60.42,60.46,60.4,60.4,106500.0,35.4754,35.4989,35.4637,35.4637,106500.0
2006-09-19 12:05:00,60.42,60.43,60.39,60.43,101000.0,35.4754,35.4813,35.4578,35.4813,101000.0
2006-09-19 12:10:00,60.42,60.43,60.36,60.37,70100.0,35.4754,35.4813,35.4402,35.4461,70100.0
2006-09-19 12:15:00,60.38,60.43,60.35,60.36,137400.0,35.4519,35.4813,35.4343,35.4402,137400.0
2006-09-19 12:20:00,60.35,60.4,60.33,60.37,84100.0,35.4343,35.4637,35.4226,35.4461,84100.0
2006-09-19 12:25:00,60.37,60.39,60.35,60.39,75800.0,35.4461,35.4578,35.4343,35.4578,75800.0
2006-09-19 12:30:00,60.38,60.42,60.38,60.39,82700.0,35.4519,35.4754,35.4519,35.4578,82700.0
2006-09-19 12:35:00,60.39,60.42,60.36,60.39,68600.0,35.4578,35.4754,35.4402,35.4578,68600.0
2006-09-19 12:40:00,60.39,60.46,60.38,60.45,60600.0,35.4578,35.4989,35.4519,35.493,60600.0
2006-09-19 12:45:00,60.45,60.51,60.44,60.51,84000.0,35.493,35.5283,35.4872,35.5283,84000.0
2006-09-19 12:50:00,60.51,60.59,60.48,60.55,72400.0,35.5283,35.5752,35.5106,35.5517,72400.0
2006-09-19 12:55:00,60.55,60.56,60.5,60.52,48000.0,35.5517,35.5576,35.5224,35.5341,48000.0
2006-09-19 13:00:00,60.53,60.57,60.51,60.53,59700.0,35.54,35.5635,35.5283,35.54,59700.0
2006-09-19 13:05:00,60.53,60.55,60.49,60.54,62300.0,35.54,35.5517,35.5165,35.5459,62300.0
2006-09-19 13:10:00,60.54,60.55,60.49,60.52,129600.0,35.5459,35.5517,35.5165,35.5341,129600.0
2006-09-19 13:15:00,60.52,60.53,60.49,60.5,44300.0,35.5341,35.54,35.5165,35.5224,44300.0
2006-09-19 13:20:00,60.5,60.56,60.49,60.54,60900.0,35.5224,35.5576,35.5165,35.5459,60900.0
2006-09-19 13:25:00,60.54,60.57,60.53,60.56,77600.0,35.5459,35.5635,35.54,35.5576,77600.0
2006-09-19 13:30:00,60.56,60.59,60.55,60.58,74700.0,35.5576,35.5752,35.5517,35.5694,74700.0
2006-09-19 13:35:00,60.59,60.62,60.56,60.57,92200.0,35.5752,35.5928,35.5576,35.5635,92200.0
2006-09-19 13:40:00,60.57,60.58,60.47,60.49,104200.0,35.5635,35.5694,35.5048,35.5165,104200.0
2006-09-19 13:45:00,60.48,60.55,60.48,60.49,69100.0,35.5106,35.5517,35.5106,35.5165,69100.0
2006-09-19 13:50:00,60.5,60.57,60.5,60.56,55900.0,35.5224,35.5635,35.5224,35.5576,55900.0
2006-09-19 13:55:00,60.57,60.61,60.53,60.61,72600.0,35.5635,35.587,35.54,35.587,72600.0
2006-09-19 14:00:00,60.59,60.67,60.59,60.65,60100.0,35.5752,35.6222,35.5752,35.6105,60100.0
2006-09-19 14:05:00,60.66,60.72,60.65,60.67,60500.0,35.6163,35.6516,35.6105,35.6222,60500.0
2006-09-19 14:10:00,60.67,60.68,60.62,60.65,80200.0,35.6222,35.6281,35.5928,35.6105,80200.0
2006-09-19 14:15:00,60.64,60.68,60.62,60.65,85000.0,35.6046,35.6281,35.5928,35.6105,85000.0
2006-09-19 14:20:00,60.66,60.67,60.63,60.66,48100.0,35.6163,35.6222,35.5987,35.6163,48100.0
2006-09-19 14:25:00,60.66,60.71,60.66,60.7,84900.0,35.6163,35.6457,35.6163,35.6398,84900.0
2006-09-19 14:30:00,60.7,60.74,60.69,60.7,67700.0,35.6398,35.6633,35.6339,35.6398,67700.0
2006-09-19 14:35:00,60.7,60.72,60.65,60.68,50900.0,35.6398,35.6516,35.6105,35.6281,50900.0
2006-09-19 14:40:00,60.67,60.7,60.65,60.69,45800.0,35.6222,35.6398,35.6105,35.6339,45800.0
2006-09-19 14:45:00,60.69,60.71,60.67,60.7,66800.0,35.6339,35.6457,35.6222,35.6398,66800.0
2006-09-19 14:50:00,60.71,60.73,60.67,60.68,42500.0,35.6457,35.6574,35.6222,35.6281,42500.0
2006-09-19 14:55:00,60.68,60.69,60.65,60.67,71200.0,35.6281,35.6339,35.6105,35.6222,71200.0
2006-09-19 15:00:00,60.67,60.69,60.67,60.68,28700.0,35.6222,35.6339,35.6222,35.6281,28700.0
2006-09-19 15:05:00,60.69,60.77,60.67,60.77,79900.0,35.6339,35.6809,35.6222,35.6809,79900.0
2006-09-19 15:10:00,60.77,60.85,60.77,60.84,79600.0,35.6809,35.7279,35.6809,35.722,79600.0
2006-09-19 15:15:00,60.85,60.92,60.84,60.91,84300.0,35.7279,35.769,35.722,35.7631,84300.0
2006-09-19 15:20:00,60.92,60.92,60.87,60.88,84100.0,35.769,35.769,35.7396,35.7455,84100.0
2006-09-19 15:25:00,60.88,60.89,60.86,60.88,49300.0,35.7455,35.7514,35.7338,35.7455,49300.0
2006-09-19 15:30:00,60.88,60.93,60.88,60.9,83900.0,35.7455,35.7749,35.7455,35.7572,83900.0
2006-09-19 15:35:00,60.9,60.91,60.82,60.82,73500.0,35.7572,35.7631,35.7103,35.7103,73500.0
2006-09-19 15:40:00,60.82,60.91,60.8,60.91,136400.0,35.7103,35.7631,35.6985,35.7631,136400.0
2006-09-19 15:45:00,60.9,60.91,60.86,60.87,105300.0,35.7572,35.7631,35.7338,35.7396,105300.0
2006-09-19 15:50:00,60.86,60.91,60.84,60.88,197400.0,35.7338,35.7631,35.722,35.7455,197400.0
2006-09-19 15:55:00,60.89,60.92,60.86,60.91,117000.0,35.7514,35.769,35.7338,35.7631,117000.0
2006-09-20 09:30:00,61.1,61.1,60.85,60.85,189000.0,35.8747,35.8747,35.7279,35.7279,189000.0
2006-09-20 09:35:00,60.83,61.02,60.76,61.01,104100.0,35.7161,35.8277,35.675,35.8218,104100.0
2006-09-20 09:40:00,61.0,61.0,60.91,60.95,75400.0,35.816,35.816,35.7631,35.7866,75400.0
2006-09-20 09:45:00,60.96,61.1,60.9,61.09,98800.0,35.7925,35.8747,35.7572,35.8688,98800.0
2006-09-20 09:50:00,61.11,61.15,61.09,61.1,133300.0,35.8805,35.904,35.8688,35.8747,133300.0
2006-09-20 09:55:00,61.1,61.15,61.09,61.11,66700.0,35.8747,35.904,35.8688,35.8805,66700.0
2006-09-20 10:00:00,61.11,61.17,61.06,61.07,50800.0,35.8805,35.9158,35.8512,35.8571,50800.0
2006-09-20 10:05:00,61.07,61.11,61.03,61.11,49800.0,35.8571,35.8805,35.8336,35.8805,49800.0
2006-09-20 10:10:00,61.1,61.11,61.02,61.03,37800.0,35.8747,35.8805,35.8277,35.8336,37800.0
2006-09-20 10:15:00,61.03,61.03,60.98,60.98,57500.0,35.8336,35.8336,35.8042,35.8042,57500.0
2006-09-20 10:20:00,60.98,60.99,60.88,60.9,71600.0,35.8042,35.8101,35.7455,35.7572,71600.0
2006-09-20 10:25:00,60.9,60.94,60.85,60.94,77200.0,35.7572,35.7807,35.7279,35.7807,77200.0
2006-09-20 10:30:00,60.94,61.07,60.93,61.07,101900.0,35.7807,35.8571,35.7749,35.8571,101900.0
2006-09-20 10:35:00,61.06,61.07,60.96,61.04,84100.0,35.8512,35.8571,35.7925,35.8394,84100.0
2006-09-20 10:40:00,61.04,61.15,61.03,61.15,57400.0,35.8394,35.904,35.8336,35.904,57400.0
2006-09-20 10:45:00,61.14,61.21,61.14,61.2,69100.0,35.8982,35.9393,35.8982,35.9334,69100.0
2006-09-20 10:50:00,61.21,61.31,61.21,61.31,182100.0,35.9393,35.998,35.9393,35.998,182100.0
2006-09-20 10:55:00,61.31,61.33,61.25,61.28,44600.0,35.998,36.0097,35.9627,35.9804,44600.0
2006-09-20 11:00:00,61.28,61.38,61.28,61.37,84100.0,35.9804,36.0391,35.9804,36.0332,84100.0
2006-09-20 11:05:00,61.35,61.45,61.35,61.43,119500.0,36.0215,36.0802,36.0215,36.0684,119500.0
2006-09-20 11:10:00,61.43,61.48,61.43,61.47,92800.0,36.0684,36.0978,36.0684,36.0919,92800.0
2006-09-20 11:15:00,61.46,61.48,61.44,61.44,82300.0,36.0861,36.0978,36.0743,36.0743,82300.0
2006-09-20 11:20:00,61.44,61.45,61.38,61.4,55600.0,36.0743,36.0802,36.0391,36.0508,55600.0
2006-09-20 11:25:00,61.39,61.47,61.39,61.46,52300.0,36.045,36.0919,36.045,36.0861,52300.0
2006-09-20 11:30:00,61.46,61.46,61.42,61.44,80500.0,36.0861,36.0861,36.0626,36.0743,80500.0
2006-09-20 11:35:00,61.45,61.45,61.34,61.34,28600.0,36.0802,36.0802,36.0156,36.0156,28600.0
2006-09-20 11:40:00,61.34,61.36,61.26,61.36,36900.0,36.0156,36.0273,35.9686,36.0273,36900.0
2006-09-20 11:45:00,61.36,61.37,61.33,61.37,18600.0,36.0273,36.0332,36.0097,36.0332,18600.0
2006-09-20 11:50:00,61.36,61.37,61.33,61.33,26000.0,36.0273,36.0332,36.0097,36.0097,26000.0
2006-09-20 11:55:00,61.33,61.43,61.33,61.42,59900.0,36.0097,36.0684,36.0097,36.0626,59900.0
2006-09-20 12:00:00,61.43,61.45,61.36,61.42,128800.0,36.0684,36.0802,36.0273,36.0626,128800.0
2006-09-20 12:05:00,61.41,61.42,61.39,61.4,70900.0,36.0567,36.0626,36.045,36.0508,70900.0
2006-09-20 12:10:00,61.4,61.43,61.39,61.42,60000.0,36.0508,36.0684,36.045,36.0626,60000.0
2006-09-20 12:15:00,61.42,61.43,61.4,61.42,43500.0,36.0626,36.0684,36.0508,36.0626,43500.0
2006-09-20 12:20:00,61.43,61.45,61.4,61.42,64800.0,36.0684,36.0802,36.0508,36.0626,64800.0
2006-09-20 12:25:00,61.42,61.42,61.39,61.4,26100.0,36.0626,36.0626,36.045,36.0508,26100.0
2006-09-20 12:30:00,61.4,61.41,61.39,61.4,31800.0,36.0508,36.0567,36.045,36.0508,31800.0
2006-09-20 12:35:00,61.4,61.42,61.4,61.4,19200.0,36.0508,36.0626,36.0508,36.0508,19200.0
2006-09-20 12:40:00,61.41,61.41,61.4,61.4,24200.0,36.0567,36.0567,36.0508,36.0508,24200.0
2006-09-20 12:45:00,61.41,61.44,61.4,61.43,42100.0,36.0567,36.0743,36.0508,36.0684,42100.0
2006-09-20 12:50:00,61.43,61.45,61.42,61.42,62200.0,36.0684,36.0802,36.0626,36.0626,62200.0
2006-09-20 12:55:00,61.42,61.45,61.42,61.43,57500.0,36.0626,36.0802,36.0626,36.0684,57500.0
2006-09-20 13:00:00,61.43,61.47,61.43,61.47,25900.0,36.0684,36.0919,36.0684,36.0919,25900.0
2006-09-20 13:05:00,61.47,61.48,61.45,61.45,12000.0,36.0919,36.0978,36.0802,36.0802,12000.0
2006-09-20 13:10:00,61.45,61.46,61.44,61.44,32800.0,36.0802,36.0861,36.0743,36.0743,32800.0
2006-09-20 13:15:00,61.45,61.47,61.43,61.46,26200.0,36.0802,36.0919,36.0684,36.0861,26200.0
2006-09-20 13:20:00,61.46,61.46,61.42,61.44,103000.0,36.0861,36.0861,36.0626,36.0743,103000.0
2006-09-20 13:25:00,61.43,61.46,61.41,61.46,45400.0,36.0684,36.0861,36.0567,36.0861,45400.0
2006-09-20 13:30:00,61.46,61.49,61.45,61.48,68100.0,36.0861,36.1037,36.0802,36.0978,68100.0
2006-09-20 13:35:00,61.48,61.48,61.45,61.48,49400.0,36.0978,36.0978,36.0802,36.0978,49400.0
2006-09-20 13:40:00,61.48,61.5,61.48,61.5,79400.0,36.0978,36.1095,36.0978,36.1095,79400.0
2006-09-20 13:45:00,61.49,61.5,61.46,61.48,36600.0,36.1037,36.1095,36.0861,36.0978,36600.0
2006-09-20 13:50:00,61.47,61.52,61.46,61.5,72000.0,36.0919,36.1213,36.0861,36.1095,72000.0
2006-09-20 13:55:00,61.5,61.5,61.46,61.48,70400.0,36.1095,36.1095,36.0861,36.0978,70400.0
2006-09-20 14:00:00,61.49,61.56,61.48,61.54,91400.0,36.1037,36.1448,36.0978,36.133,91400.0
2006-09-20 14:05:00,61.55,61.55,61.47,61.48,35700.0,36.1389,36.1389,36.0919,36.0978,35700.0
2006-09-20 14:10:00,61.48,61.55,61.42,61.43,81600.0,36.0978,36.1389,36.0626,36.0684,81600.0
2006-09-20 14:15:00,61.43,61.49,61.35,61.46,102500.0,36.0684,36.1037,36.0215,36.0861,102500.0
2006-09-20 14:20:00,61.46,61.52,61.38,61.44,78400.0,36.0861,36.1213,36.0391,36.0743,78400.0
2006-09-20 14:25:00,61.46,61.54,61.36,61.39,91700.0,36.0861,36.133,36.0273,36.045,91700.0
2006-09-20 14:30:00,61.4,61.47,61.38,61.44,315000.0,36.0508,36.0919,36.0391,36.0743,315000.0
2006-09-20 14:35:00,61.44,61.48,61.39,61.41,67200.0,36.0743,36.0978,36.045,36.0567,67200.0
2006-09-20 14:40:00,61.41,61.48,61.39,61.47,75300.0,36.0567,36.0978,36.045,36.0919,75300.0
2006-09-20 14:45:00,61.46,61.47,61.4,61.43,60500.0,36.0861,36.0919,36.0508,36.0684,60500.0
2006-09-20 14:50:00,61.43,61.5,61.42,61.46,114300.0,36.0684,36.1095,36.0626,36.0861,114300.0
2006-09-20 14:55:00,61.45,61.55,61.44,61.54,72300.0,36.0802,36.1389,36.0743,36.133,72300.0
2006-09-20 15:00:00,61.54,61.7,61.5,61.7,122600.0,36.133,36.227,36.1095,36.227,122600.0
2006-09-20 15:05:00,61.68,61.69,61.63,61.66,90200.0,36.2152,36.2211,36.1859,36.2035,90200.0
2006-09-20 15:10:00,61.66,61.69,61.61,61.61,60300.0,36.2035,36.2211,36.1741,36.1741,60300.0
2006-09-20 15:15:00,61.61,61.62,61.56,61.57,91500.0,36.1741,36.18,36.1448,36.1506,91500.0
2006-09-20 15:20:00,61.57,61.59,61.55,61.59,76100.0,36.1506,36.1624,36.1389,36.1624,76100.0
2006-09-20 15:25:00,61.58,61.75,61.58,61.75,159000.0,36.1565,36.2563,36.1565,36.2563,159000.0
2006-09-20 15:30:00,61.74,61.78,61.66,61.67,158100.0,36.2505,36.2739,36.2035,36.2094,158100.0
2006-09-20 15:35:00,61.67,61.76,61.63,61.74,187500.0,36.2094,36.2622,36.1859,36.2505,187500.0
2006-09-20 15:40:00,61.74,61.74,61.65,61.73,145200.0,36.2505,36.2505,36.1976,36.2446,145200.0
2006-09-20 15:45:00,61.72,61.74,61.65,61.66,189700.0,36.2387,36.2505,36.1976,36.2035,189700.0
2006-09-20 15:50:00,61.66,61.67,61.55,61.64,238600.0,36.2035,36.2094,36.1389,36.1917,238600.0
2006-09-20 15:55:00,61.65,61.68,61.62,61.64,259500.0,36.1976,36.2152,36.18,36.1917,259500.0
2006-09-21 09:30:00,61.81,61.9,61.63,61.9,244600.0,36.2916,36.3444,36.1859,36.3444,244600.0
2006-09-21 09:35:00,61.9,61.95,61.8,61.9,90900.0,36.3444,36.3738,36.2857,36.3444,90900.0
2006-09-21 09:40:00,61.88,61.96,61.88,61.91,100400.0,36.3327,36.3796,36.3327,36.3503,100400.0
2006-09-21 09:45:00,61.92,61.97,61.83,61.85,148700.0,36.3561,36.3855,36.3033,36.315,148700.0
2006-09-21 09:50:00,61.85,61.85,61.71,61.8,205300.0,36.315,36.315,36.2328,36.2857,205300.0
2006-09-21 09:55:00,61.81,61.84,61.73,61.75,76300.0,36.2916,36.3092,36.2446,36.2563,76300.0
2006-09-21 10:00:00,61.75,61.75,61.51,61.52,209500.0,36.2563,36.2563,36.1154,36.1213,209500.0
2006-09-21 10:05:00,61.52,61.56,61.43,61.56,82200.0,36.1213,36.1448,36.0684,36.1448,82200.0
2006-09-21 10:10:00,61.56,61.71,61.54,61.71,70800.0,36.1448,36.2328,36.133,36.2328,70800.0
2006-09-21 10:15:00,61.71,61.77,61.7,61.77,292300.0,36.2328,36.2681,36.227,36.2681,292300.0
2006-09-21 10:20:00,61.77,61.85,61.76,61.84,175000.0,36.2681,36.315,36.2622,36.3092,175000.0
2006-09-21 10:25:00,61.84,61.86,61.76,61.77,99400.0,36.3092,36.3209,36.2622,36.2681,99400.0
2006-09-21 10:30:00,61.77,61.78,61.73,61.76,66100.0,36.2681,36.2739,36.2446,36.2622,66100.0
2006-09-21 10:35:00,61.76,61.8,61.76,61.79,148200.0,36.2622,36.2857,36.2622,36.2798,148200.0
2006-09-21 10:40:00,61.78,61.88,61.78,61.84,110000.0,36.2739,36.3327,36.2739,36.3092,110000.0
2006-09-21 10:45:00,61.83,61.9,61.83,61.9,182300.0,36.3033,36.3444,36.3033,36.3444,182300.0
2006-09-21 10:50:00,61.9,61.95,61.89,61.94,193300.0,36.3444,36.3738,36.3385,36.3679,193300.0
2006-09-21 10:55:00,61.94,61.97,61.93,61.95,91300.0,36.3679,36.3855,36.362,36.3738,91300.0
2006-09-21 11:00:00,61.94,61.97,61.94,61.96,124700.0,36.3679,36.3855,36.3679,36.3796,124700.0
2006-09-21 11:05:00,61.97,62.02,61.95,61.97,384800.0,36.3855,36.4149,36.3738,36.3855,384800.0
2006-09-21 11:10:00,61.97,61.98,61.88,61.9,73000.0,36.3855,36.3914,36.3327,36.3444,73000.0
2006-09-21 11:15:00,61.89,61.9,61.78,61.85,116200.0,36.3385,36.3444,36.2739,36.315,116200.0
2006-09-21 11:20:00,61.84,61.87,61.83,61.87,295600.0,36.3092,36.3268,36.3033,36.3268,295600.0
2006-09-21 11:25:00,61.87,61.91,61.85,61.85,48600.0,36.3268,36.3503,36.315,36.315,48600.0
2006-09-21 11:30:00,61.86,61.86,61.79,61.8,33500.0,36.3209,36.3209,36.2798,36.2857,33500.0
2006-09-21 11:35:00,61.81,61.81,61.77,61.77,25300.0,36.2916,36.2916,36.2681,36.2681,25300.0
2006-09-21 11:40:00,61.77,61.77,61.75,61.75,56300.0,36.2681,36.2681,36.2563,36.2563,56300.0
2006-09-21 11:45:00,61.75,61.8,61.75,61.8,80600.0,36.2563,36.2857,36.2563,36.2857,80600.0
2006-09-21 11:50:00,61.8,61.89,61.8,61.86,75600.0,36.2857,36.3385,36.2857,36.3209,75600.0
2006-09-21 11:55:00,61.86,61.89,61.84,61.87,39000.0,36.3209,36.3385,36.3092,36.3268,39000.0
2006-09-21 12:00:00,61.88,61.88,61.75,61.76,89100.0,36.3327,36.3327,36.2563,36.2622,89100.0
2006-09-21 12:05:00,61.75,61.8,61.66,61.76,65600.0,36.2563,36.2857,36.2035,36.2622,65600.0
2006-09-21 12:10:00,61.75,61.78,61.7,61.76,91800.0,36.2563,36.2739,36.227,36.2622,91800.0
2006-09-21 12:15:00,61.77,61.77,61.7,61.72,79700.0,36.2681,36.2681,36.227,36.2387,79700.0
2006-09-21 12:20:00,61.71,61.74,61.58,61.58,108200.0,36.2328,36.2505,36.1565,36.1565,108200.0
2006-09-21 12:25:00,61.59,61.7,61.58,61.69,109200.0,36.1624,36.227,36.1565,36.2211,109200.0
2006-09-21 12:30:00,61.69,61.76,61.67,61.75,111600.0,36.2211,36.2622,36.2094,36.2563,111600.0
2006-09-21 12:35:00,61.75,61.79,61.72,61.78,40400.0,36.2563,36.2798,36.2387,36.2739,40400.0
2006-09-21 12:40:00,61.78,61.83,61.75,61.77,217800.0,36.2739,36.3033,36.2563,36.2681,217800.0
2006-09-21 12:45:00,61.78,61.8,61.76,61.79,25800.0,36.2739,36.2857,36.2622,36.2798,25800.0
2006-09-21 12:50:00,61.79,61.8,61.75,61.78,40800.0,36.2798,36.2857,36.2563,36.2739,40800.0
2006-09-21 12:55:00,61.76,61.78,61.75,61.76,39700.0,36.2622,36.2739,36.2563,36.2622,39700.0
2006-09-21 13:00:00,61.77,61.8,61.75,61.76,45300.0,36.2681,36.2857,36.2563,36.2622,45300.0
2006-09-21 13:05:00,61.77,61.77,61.71,61.76,107200.0,36.2681,36.2681,36.2328,36.2622,107200.0
2006-09-21 13:10:00,61.76,61.79,61.75,61.77,21300.0,36.2622,36.2798,36.2563,36.2681,21300.0
2006-09-21 13:15:00,61.77,61.81,61.73,61.8,56400.0,36.2681,36.2916,36.2446,36.2857,56400.0
2006-09-21 13:20:00,61.8,61.81,61.76,61.8,86000.0,36.2857,36.2916,36.2622,36.2857,86000.0
2006-09-21 13:25:00,61.79,61.83,61.77,61.81,43600.0,36.2798,36.3033,36.2681,36.2916,43600.0
2006-09-21 13:30:00,61.81,61.84,61.8,61.84,30600.0,36.2916,36.3092,36.2857,36.3092,30600.0
2006-09-21 13:35:00,61.84,61.87,61.84,61.86,155800.0,36.3092,36.3268,36.3092,36.3209,155800.0
2006-09-21 13:40:00,61.86,61.86,61.78,61.79,202800.0,36.3209,36.3209,36.2739,36.2798,202800.0
2006-09-21 13:45:00,61.79,61.8,61.75,61.77,32900.0,36.2798,36.2857,36.2563,36.2681,32900.0
2006-09-21 13:50:00,61.77,61.77,61.74,61.75,56300.0,36.2681,36.2681,36.2505,36.2563,56300.0
2006-09-21 13:55:00,61.76,61.78,61.75,61.76,67100.0,36.2622,36.2739,36.2563,36.2622,67100.0
2006-09-21 14:00:00,61.75,61.76,61.71,61.73,48000.0,36.2563,36.2622,36.2328,36.2446,48000.0
2006-09-21 14:05:00,61.73,61.75,61.67,61.69,128700.0,36.2446,36.2563,36.2094,36.2211,128700.0
2006-09-21 14:10:00,61.67,61.7,61.64,61.66,56900.0,36.2094,36.227,36.1917,36.2035,56900.0
2006-09-21 14:15:00,61.67,61.7,61.65,61.65,45000.0,36.2094,36.227,36.1976,36.1976,45000.0
2006-09-21 14:20:00,61.65,61.66,61.56,61.57,85100.0,36.1976,36.2035,36.1448,36.1506,85100.0
2006-09-21 14:25:00,61.57,61.58,61.52,61.55,76300.0,36.1506,36.1565,36.1213,36.1389,76300.0
2006-09-21 14:30:00,61.54,61.55,61.53,61.54,53900.0,36.133,36.1389,36.1272,36.133,53900.0
2006-09-21 14:35:00,61.54,61.55,61.51,61.55,57500.0,36.133,36.1389,36.1154,36.1389,57500.0
2006-09-21 14:40:00,61.54,61.54,61.5,61.51,107100.0,36.133,36.133,36.1095,36.1154,107100.0
2006-09-21 14:45:00,61.51,61.62,61.51,61.6,71900.0,36.1154,36.18,36.1154,36.1683,71900.0
2006-09-21 14:50:00,61.61,61.7,61.6,61.69,103100.0,36.1741,36.227,36.1683,36.2211,103100.0
2006-09-21 14:55:00,61.69,61.7,61.63,61.65,93200.0,36.2211,36.227,36.1859,36.1976,93200.0
2006-09-21 15:00:00,61.65,61.72,61.65,61.66,121900.0,36.1976,36.2387,36.1976,36.2035,121900.0
2006-09-21 15:05:00,61.66,61.69,61.59,61.6,60700.0,36.2035,36.2211,36.1624,36.1683,60700.0
2006-09-21 15:10:00,61.6,61.61,61.55,61.57,58700.0,36.1683,36.1741,36.1389,36.1506,58700.0
2006-09-21 15:15:00,61.58,61.66,61.57,61.63,61100.0,36.1565,36.2035,36.1506,36.1859,61100.0
2006-09-21 15:20:00,61.63,61.64,61.57,61.61,89600.0,36.1859,36.1917,36.1506,36.1741,89600.0
2006-09-21 15:25:00,61.62,61.66,61.62,61.64,78400.0,36.18,36.2035,36.18,36.1917,78400.0
2006-09-21 15:30:00,61.64,61.7,61.64,61.65,81000.0,36.1917,36.227,36.1917,36.1976,81000.0
2006-09-21 15:35:00,61.65,61.67,61.58,61.66,66200.0,36.1976,36.2094,36.1565,36.2035,66200.0
2006-09-21 15:40:00,61.66,61.67,61.58,61.6,120700.0,36.2035,36.2094,36.1565,36.1683,120700.0
2006-09-21 15:45:00,61.59,61.66,61.59,61.63,80800.0,36.1624,36.2035,36.1624,36.1859,80800.0
2006-09-21 15:50:00,61.64,61.8,61.63,61.78,133800.0,36.1917,36.2857,36.1859,36.2739,133800.0
2006-09-21 15:55:00,61.77,61.8,61.73,61.75,113200.0,36.2681,36.2857,36.2446,36.2563,113200.0
2006-09-22 09:30:00,61.65,61.72,61.59,61.6,217600.0,36.1976,36.2387,36.1624,36.1683,217600.0
2006-09-22 09:35:00,61.65,61.69,61.54,61.67,141600.0,36.1976,36.2211,36.133,36.2094,141600.0
2006-09-22 09:40:00,61.68,61.89,61.63,61.73,123700.0,36.2152,36.3385,36.1859,36.2446,123700.0
2006-09-22 09:45:00,61.7,61.82,61.68,61.81,108500.0,36.227,36.2974,36.2152,36.2916,108500.0
2006-09-22 09:50:00,61.8,61.87,61.78,61.79,103500.0,36.2857,36.3268,36.2739,36.2798,103500.0
2006-09-22 09:55:00,61.78,61.88,61.77,61.83,51300.0,36.2739,36.3327,36.2681,36.3033,51300.0
2006-09-22 10:00:00,61.84,61.86,61.8,61.81,137400.0,36.3092,36.3209,36.2857,36.2916,137400.0
2006-09-22 10:05:00,61.81,61.86,61.79,61.85,63300.0,36.2916,36.3209,36.2798,36.315,63300.0
2006-09-22 10:10:00,61.85,61.92,61.83,61.89,73300.0,36.315,36.3561,36.3033,36.3385,73300.0
2006-09-22 10:15:00,61.89,61.95,61.89,61.94,115600.0,36.3385,36.3738,36.3385,36.3679,115600.0
2006-09-22 10:20:00,61.94,61.96,61.9,61.94,64300.0,36.3679,36.3796,36.3444,36.3679,64300.0
2006-09-22 10:25:00,61.93,61.93,61.88,61.91,50800.0,36.362,36.362,36.3327,36.3503,50800.0
2006-09-22 10:30:00,61.92,61.93,61.87,61.92,115300.0,36.3561,36.362,36.3268,36.3561,115300.0
2006-09-22 10:35:00,61.93,61.98,61.9,61.98,61700.0,36.362,36.3914,36.3444,36.3914,61700.0
2006-09-22 10:40:00,61.97,61.99,61.92,61.92,102600.0,36.3855,36.3972,36.3561,36.3561,102600.0
2006-09-22 10:45:00,61.92,61.97,61.92,61.92,61100.0,36.3561,36.3855,36.3561,36.3561,61100.0
2006-09-22 10:50:00,61.92,61.92,61.86,61.88,52600.0,36.3561,36.3561,36.3209,36.3327,52600.0
2006-09-22 10:55:00,61.87,61.91,61.8,61.8,62200.0,36.3268,36.3503,36.2857,36.2857,62200.0
2006-09-22 11:00:00,61.8,61.83,61.78,61.8,166600.0,36.2857,36.3033,36.2739,36.2857,166600.0
2006-09-22 11:05:00,61.8,61.81,61.77,61.8,89800.0,36.2857,36.2916,36.2681,36.2857,89800.0
2006-09-22 11:10:00,61.8,61.84,61.79,61.8,106500.0,36.2857,36.3092,36.2798,36.2857,106500.0
2006-09-22 11:15:00,61.8,61.83,61.77,61.8,55800.0,36.2857,36.3033,36.2681,36.2857,55800.0
2006-09-22 11:20:00,61.81,61.88,61.81,61.88,56000.0,36.2916,36.3327,36.2916,36.3327,56000.0
2006-09-22 11:25:00,61.86,61.89,61.82,61.82,30900.0,36.3209,36.3385,36.2974,36.2974,30900.0
2006-09-22 11:30:00,61.82,61.87,61.82,61.85,41700.0,36.2974,36.3268,36.2974,36.315,41700.0
2006-09-22 11:35:00,61.85,61.88,61.84,61.87,115000.0,36.315,36.3327,36.3092,36.3268,115000.0
2006-09-22 11:40:00,61.87,61.87,61.81,61.82,135000.0,36.3268,36.3268,36.2916,36.2974,135000.0
2006-09-22 11:45:00,61.82,61.84,61.81,61.83,119200.0,36.2974,36.3092,36.2916,36.3033,119200.0
2006-09-22 11:50:00,61.84,61.84,61.79,61.82,73800.0,36.3092,36.3092,36.2798,36.2974,73800.0
2006-09-22 11:55:00,61.8,61.86,61.8,61.85,57200.0,36.2857,36.3209,36.2857,36.315,57200.0
2006-09-22 12:00:00,61.84,61.87,61.81,61.85,71000.0,36.3092,36.3268,36.2916,36.315,71000.0
2006-09-22 12:05:00,61.85,61.85,61.79,61.82,87100.0,36.315,36.315,36.2798,36.2974,87100.0
2006-09-22 12:10:00,61.8,61.83,61.78,61.79,77100.0,36.2857,36.3033,36.2739,36.2798,77100.0
2006-09-22 12:15:00,61.79,61.85,61.79,61.84,75600.0,36.2798,36.315,36.2798,36.3092,75600.0
2006-09-22 12:20:00,61.84,61.87,61.82,61.85,37500.0,36.3092,36.3268,36.2974,36.315,37500.0
2006-09-22 12:25:00,61.85,61.86,61.82,61.84,52900.0,36.315,36.3209,36.2974,36.3092,52900.0
2006-09-22 12:30:00,61.83,61.85,61.81,61.82,47300.0,36.3033,36.315,36.2916,36.2974,47300.0
2006-09-22 12:35:00,61.81,61.86,61.81,61.86,20000.0,36.2916,36.3209,36.2916,36.3209,20000.0
2006-09-22 12:40:00,61.85,61.88,61.84,61.85,32500.0,36.315,36.3327,36.3092,36.315,32500.0
2006-09-22 12:45:00,61.85,61.92,61.84,61.92,56700.0,36.315,36.3561,36.3092,36.3561,56700.0
2006-09-22 12:50:00,61.91,61.94,61.91,61.92,55000.0,36.3503,36.3679,36.3503,36.3561,55000.0
2006-09-22 12:55:00,61.92,61.92,61.9,61.91,50200.0,36.3561,36.3561,36.3444,36.3503,50200.0
2006-09-22 13:00:00,61.91,61.98,61.91,61.95,79300.0,36.3503,36.3914,36.3503,36.3738,79300.0
2006-09-22 13:05:00,61.95,61.96,61.92,61.93,42400.0,36.3738,36.3796,36.3561,36.362,42400.0
2006-09-22 13:10:00,61.93,61.94,61.86,61.89,31900.0,36.362,36.3679,36.3209,36.3385,31900.0
2006-09-22 13:15:00,61.88,61.93,61.88,61.92,33700.0,36.3327,36.362,36.3327,36.3561,33700.0
2006-09-22 13:20:00,61.93,61.95,61.92,61.95,32800.0,36.362,36.3738,36.3561,36.3738,32800.0
2006-09-22 13:25:00,61.95,61.95,61.94,61.94,23700.0,36.3738,36.3738,36.3679,36.3679,23700.0
2006-09-22 13:30:00,61.94,61.95,61.91,61.92,36700.0,36.3679,36.3738,36.3503,36.3561,36700.0
2006-09-22 13:35:00,61.92,61.95,61.92,61.92,41400.0,36.3561,36.3738,36.3561,36.3561,41400.0
2006-09-22 13:40:00,61.93,61.93,61.87,61.89,41800.0,36.362,36.362,36.3268,36.3385,41800.0
2006-09-22 13:45:00,61.87,61.89,61.84,61.86,32400.0,36.3268,36.3385,36.3092,36.3209,32400.0
2006-09-22 13:50:00,61.85,61.89,61.84,61.89,32700.0,36.315,36.3385,36.3092,36.3385,32700.0
2006-09-22 13:55:00,61.89,61.93,61.88,61.9,39700.0,36.3385,36.362,36.3327,36.3444,39700.0
2006-09-22 14:00:00,61.9,61.94,61.89,61.93,20400.0,36.3444,36.3679,36.3385,36.362,20400.0
2006-09-22 14:05:00,61.93,61.95,61.92,61.92,84200.0,36.362,36.3738,36.3561,36.3561,84200.0
2006-09-22 14:10:00,61.92,61.92,61.87,61.88,47200.0,36.3561,36.3561,36.3268,36.3327,47200.0
2006-09-22 14:15:00,61.87,61.88,61.85,61.86,27400.0,36.3268,36.3327,36.315,36.3209,27400.0
2006-09-22 14:20:00,61.86,61.93,61.86,61.93,26800.0,36.3209,36.362,36.3209,36.362,26800.0
2006-09-22 14:25:00,61.93,61.94,61.91,61.93,28200.0,36.362,36.3679,36.3503,36.362,28200.0
2006-09-22 14:30:00,61.93,61.94,61.87,61.89,54200.0,36.362,36.3679,36.3268,36.3385,54200.0
2006-09-22 14:35:00,61.89,61.94,61.89,61.91,122200.0,36.3385,36.3679,36.3385,36.3503,122200.0
2006-09-22 14:40:00,61.91,61.91,61.84,61.88,90000.0,36.3503,36.3503,36.3092,36.3327,90000.0
2006-09-22 14:45:00,61.87,61.94,61.85,61.92,55000.0,36.3268,36.3679,36.315,36.3561,55000.0
2006-09-22 14:50:00,61.92,61.95,61.91,61.93,36000.0,36.3561,36.3738,36.3503,36.362,36000.0
2006-09-22 14:55:00,61.93,61.94,61.88,61.92,41400.0,36.362,36.3679,36.3327,36.3561,41400.0
2006-09-22 15:00:00,61.92,61.92,61.84,61.85,97400.0,36.3561,36.3561,36.3092,36.315,97400.0
2006-09-22 15:05:00,61.84,61.94,61.83,61.92,79800.0,36.3092,36.3679,36.3033,36.3561,79800.0
2006-09-22 15:10:00,61.92,61.95,61.92,61.94,33500.0,36.3561,36.3738,36.3561,36.3679,33500.0
2006-09-22 15:15:00,61.95,61.99,61.93,61.98,119800.0,36.3738,36.3972,36.362,36.3914,119800.0
2006-09-22 15:20:00,61.98,62.0,61.89,61.9,78200.0,36.3914,36.4031,36.3385,36.3444,78200.0
2006-09-22 15:25:00,61.9,61.93,61.86,61.86,62600.0,36.3444,36.362,36.3209,36.3209,62600.0
2006-09-22 15:30:00,61.86,61.87,61.79,61.79,98100.0,36.3209,36.3268,36.2798,36.2798,98100.0
2006-09-22 15:35:00,61.79,61.83,61.79,61.8,77700.0,36.2798,36.3033,36.2798,36.2857,77700.0
2006-09-22 15:40:00,61.81,61.88,61.8,61.86,73900.0,36.2916,36.3327,36.2857,36.3209,73900.0
2006-09-22 15:45:00,61.84,61.85,61.77,61.77,97600.0,36.3092,36.315,36.2681,36.2681,97600.0
2006-09-22 15:50:00,61.78,61.79,61.72,61.79,111100.0,36.2739,36.2798,36.2387,36.2798,111100.0
2006-09-22 15:55:00,61.78,61.81,61.74,61.8,153600.0,36.2739,36.2916,36.2505,36.2857,153600.0
2006-09-25 09:30:00,61.57,61.8,61.56,61.79,331400.0,36.1506,36.2857,36.1448,36.2798,331400.0
2006-09-25 09:35:00,61.79,61.8,61.66,61.7,62100.0,36.2798,36.2857,36.2035,36.227,62100.0
2006-09-25 09:40:00,61.7,61.8,61.7,61.75,39600.0,36.227,36.2857,36.227,36.2563,39600.0
2006-09-25 09:45:00,61.75,61.84,61.74,61.82,75400.0,36.2563,36.3092,36.2505,36.2974,75400.0
2006-09-25 09:50:00,61.82,61.85,61.8,61.84,75900.0,36.2974,36.315,36.2857,36.3092,75900.0
2006-09-25 09:55:00,61.85,61.88,61.8,61.8,96500.0,36.315,36.3327,36.2857,36.2857,96500.0
2006-09-25 10:00:00,61.81,61.89,61.76,61.81,96200.0,36.2916,36.3385,36.2622,36.2916,96200.0
2006-09-25 10:05:00,61.79,61.88,61.79,61.84,52700.0,36.2798,36.3327,36.2798,36.3092,52700.0
2006-09-25 10:10:00,61.84,61.85,61.72,61.73,88400.0,36.3092,36.315,36.2387,36.2446,88400.0
2006-09-25 10:15:00,61.72,61.8,61.7,61.78,56000.0,36.2387,36.2857,36.227,36.2739,56000.0
2006-09-25 10:20:00,61.77,61.83,61.75,61.76,57100.0,36.2681,36.3033,36.2563,36.2622,57100.0
2006-09-25 10:25:00,61.76,61.83,61.74,61.81,96000.0,36.2622,36.3033,36.2505,36.2916,96000.0
2006-09-25 10:30:00,61.84,61.86,61.77,61.86,66800.0,36.3092,36.3209,36.2681,36.3209,66800.0
2006-09-25 10:35:00,61.86,61.91,61.79,61.9,121700.0,36.3209,36.3503,36.2798,36.3444,121700.0
2006-09-25 10:40:00,61.92,61.93,61.86,61.88,32400.0,36.3561,36.362,36.3209,36.3327,32400.0
2006-09-25 10:45:00,61.88,61.96,61.86,61.94,57700.0,36.3327,36.3796,36.3209,36.3679,57700.0
2006-09-25 10:50:00,61.93,61.97,61.87,61.89,50800.0,36.362,36.3855,36.3268,36.3385,50800.0
2006-09-25 10:55:00,61.88,61.95,61.88,61.92,51600.0,36.3327,36.3738,36.3327,36.3561,51600.0
2006-09-25 11:00:00,61.92,61.97,61.91,61.93,40800.0,36.3561,36.3855,36.3503,36.362,40800.0
2006-09-25 11:05:00,61.92,61.96,61.9,61.93,61900.0,36.3561,36.3796,36.3444,36.362,61900.0
2006-09-25 11:10:00,61.92,61.97,61.9,61.96,51200.0,36.3561,36.3855,36.3444,36.3796,51200.0
2006-09-25 11:15:00,61.97,62.0,61.96,62.0,220400.0,36.3855,36.4031,36.3796,36.4031,220400.0
2006-09-25 11:20:00,62.01,62.09,61.98,62.06,130500.0,36.409,36.456,36.3914,36.4383,130500.0
2006-09-25 11:25:00,62.06,62.09,62.0,62.08,121700.0,36.4383,36.456,36.4031,36.4501,121700.0
2006-09-25 11:30:00,62.09,62.1,62.05,62.06,129500.0,36.456,36.4618,36.4325,36.4383,129500.0
2006-09-25 11:35:00,62.06,62.12,62.05,62.1,39200.0,36.4383,36.4736,36.4325,36.4618,39200.0
2006-09-25 11:40:00,62.1,62.14,62.09,62.14,110800.0,36.4618,36.4853,36.456,36.4853,110800.0
2006-09-25 11:45:00,62.14,62.15,62.07,62.07,61000.0,36.4853,36.4912,36.4442,36.4442,61000.0
2006-09-25 11:50:00,62.08,62.08,62.0,62.02,54900.0,36.4501,36.4501,36.4031,36.4149,54900.0
2006-09-25 11:55:00,62.02,62.09,62.01,62.03,95500.0,36.4149,36.456,36.409,36.4207,95500.0
2006-09-25 12:00:00,62.03,62.08,62.01,62.03,45000.0,36.4207,36.4501,36.409,36.4207,45000.0
2006-09-25 12:05:00,62.03,62.07,61.95,61.96,61300.0,36.4207,36.4442,36.3738,36.3796,61300.0
2006-09-25 12:10:00,61.96,61.99,61.92,61.93,41500.0,36.3796,36.3972,36.3561,36.362,41500.0
2006-09-25 12:15:00,61.92,61.92,61.88,61.92,148700.0,36.3561,36.3561,36.3327,36.3561,148700.0
2006-09-25 12:20:00,61.92,62.0,61.92,61.96,48300.0,36.3561,36.4031,36.3561,36.3796,48300.0
2006-09-25 12:25:00,61.96,62.0,61.93,61.98,53000.0,36.3796,36.4031,36.362,36.3914,53000.0
2006-09-25 12:30:00,61.98,62.05,61.98,61.99,56500.0,36.3914,36.4325,36.3914,36.3972,56500.0
2006-09-25 12:35:00,61.98,62.04,61.95,61.96,24800.0,36.3914,36.4266,36.3738,36.3796,24800.0
2006-09-25 12:40:00,61.97,61.99,61.93,61.93,28700.0,36.3855,36.3972,36.362,36.362,28700.0
2006-09-25 12:45:00,61.93,62.05,61.93,62.04,60000.0,36.362,36.4325,36.362,36.4266,60000.0
2006-09-25 12:50:00,62.05,62.11,62.04,62.1,71000.0,36.4325,36.4677,36.4266,36.4618,71000.0
2006-09-25 12:55:00,62.1,62.2,62.1,62.17,96600.0,36.4618,36.5205,36.4618,36.5029,96600.0
2006-09-25 13:00:00,62.18,62.23,62.17,62.17,82000.0,36.5088,36.5382,36.5029,36.5029,82000.0
2006-09-25 13:05:00,62.17,62.21,62.12,62.2,75700.0,36.5029,36.5264,36.4736,36.5205,75700.0
2006-09-25 13:10:00,62.19,62.24,62.18,62.22,64000.0,36.5147,36.544,36.5088,36.5323,64000.0
2006-09-25 13:15:00,62.23,62.25,62.2,62.2,86800.0,36.5382,36.5499,36.5205,36.5205,86800.0
2006-09-25 13:20:00,62.21,62.24,62.19,62.2,46200.0,36.5264,36.544,36.5147,36.5205,46200.0
2006-09-25 13:25:00,62.2,62.23,62.19,62.22,38400.0,36.5205,36.5382,36.5147,36.5323,38400.0
2006-09-25 13:30:00,62.22,62.23,62.18,62.22,53600.0,36.5323,36.5382,36.5088,36.5323,53600.0
2006-09-25 13:35:00,62.21,62.24,62.2,62.24,62700.0,36.5264,36.544,36.5205,36.544,62700.0
2006-09-25 13:40:00,62.24,62.29,62.24,62.28,164400.0,36.544,36.5734,36.544,36.5675,164400.0
2006-09-25 13:45:00,62.29,62.3,62.26,62.27,68500.0,36.5734,36.5793,36.5558,36.5616,68500.0
2006-09-25 13:50:00,62.27,62.3,62.25,62.25,43600.0,36.5616,36.5793,36.5499,36.5499,43600.0
2006-09-25 13:55:00,62.25,62.34,62.25,62.31,72800.0,36.5499,36.6027,36.5499,36.5851,72800.0
2006-09-25 14:00:00,62.32,62.39,62.31,62.36,65900.0,36.591,36.6321,36.5851,36.6145,65900.0
2006-09-25 14:05:00,62.37,62.43,62.32,62.38,98800.0,36.6204,36.6556,36.591,36.6262,98800.0
2006-09-25 14:10:00,62.38,62.45,62.37,62.42,110600.0,36.6262,36.6673,36.6204,36.6497,110600.0
2006-09-25 14:15:00,62.41,62.43,62.33,62.36,65900.0,36.6438,36.6556,36.5969,36.6145,65900.0
2006-09-25 14:20:00,62.35,62.46,62.34,62.43,113100.0,36.6086,36.6732,36.6027,36.6556,113100.0
2006-09-25 14:25:00,62.43,62.47,62.38,62.46,95700.0,36.6556,36.6791,36.6262,36.6732,95700.0
2006-09-25 14:30:00,62.47,62.49,62.41,62.46,93500.0,36.6791,36.6908,36.6438,36.6732,93500.0
2006-09-25 14:35:00,62.45,62.5,62.45,62.48,240100.0,36.6673,36.6967,36.6673,36.6849,240100.0
2006-09-25 14:40:00,62.49,62.5,62.44,62.46,116400.0,36.6908,36.6967,36.6615,36.6732,116400.0
2006-09-25 14:45:00,62.46,62.47,62.43,62.46,63400.0,36.6732,36.6791,36.6556,36.6732,63400.0
2006-09-25 14:50:00,62.46,62.5,62.43,62.5,133600.0,36.6732,36.6967,36.6556,36.6967,133600.0
2006-09-25 14:55:00,62.49,62.5,62.47,62.49,153100.0,36.6908,36.6967,36.6791,36.6908,153100.0
2006-09-25 15:00:00,62.49,62.5,62.42,62.43,82700.0,36.6908,36.6967,36.6497,36.6556,82700.0
2006-09-25 15:05:00,62.43,62.45,62.31,62.31,93300.0,36.6556,36.6673,36.5851,36.5851,93300.0
2006-09-25 15:10:00,62.31,62.42,62.29,62.4,121200.0,36.5851,36.6497,36.5734,36.638,121200.0
2006-09-25 15:15:00,62.4,62.4,62.36,62.38,87400.0,36.638,36.638,36.6145,36.6262,87400.0
2006-09-25 15:20:00,62.38,62.47,62.38,62.44,94400.0,36.6262,36.6791,36.6262,36.6615,94400.0
2006-09-25 15:25:00,62.43,62.5,62.43,62.46,80800.0,36.6556,36.6967,36.6556,36.6732,80800.0
2006-09-25 15:30:00,62.46,62.48,62.41,62.44,132600.0,36.6732,36.6849,36.6438,36.6615,132600.0
2006-09-25 15:35:00,62.45,62.45,62.35,62.35,110400.0,36.6673,36.6673,36.6086,36.6086,110400.0
2006-09-25 15:40:00,62.35,62.36,62.3,62.32,162500.0,36.6086,36.6145,36.5793,36.591,162500.0
2006-09-25 15:45:00,62.32,62.36,62.31,62.32,194900.0,36.591,36.6145,36.5851,36.591,194900.0
2006-09-25 15:50:00,62.32,62.32,62.29,62.3,136700.0,36.591,36.591,36.5734,36.5793,136700.0
2006-09-25 15:55:00,62.29,62.35,62.29,62.33,176800.0,36.5734,36.6086,36.5734,36.5969,176800.0
2006-09-26 09:30:00,62.03,62.09,62.0,62.01,351400.0,36.4207,36.456,36.4031,36.409,351400.0
2006-09-26 09:35:00,62.02,62.02,61.91,61.99,105700.0,36.4149,36.4149,36.3503,36.3972,105700.0
2006-09-26 09:40:00,61.99,62.13,61.98,62.07,119900.0,36.3972,36.4794,36.3914,36.4442,119900.0
2006-09-26 09:45:00,62.07,62.17,62.04,62.1,154400.0,36.4442,36.5029,36.4266,36.4618,154400.0
2006-09-26 09:50:00,62.11,62.14,62.04,62.04,84400.0,36.4677,36.4853,36.4266,36.4266,84400.0
2006-09-26 09:55:00,62.03,62.15,62.03,62.13,66900.0,36.4207,36.4912,36.4207,36.4794,66900.0
2006-09-26 10:00:00,62.14,62.28,62.12,62.25,177200.0,36.4853,36.5675,36.4736,36.5499,177200.0
2006-09-26 10:05:00,62.25,62.4,62.25,62.38,145100.0,36.5499,36.638,36.5499,36.6262,145100.0
2006-09-26 10:10:00,62.36,62.45,62.34,62.34,114000.0,36.6145,36.6673,36.6027,36.6027,114000.0
2006-09-26 10:15:00,62.35,62.4,62.3,62.35,78700.0,36.6086,36.638,36.5793,36.6086,78700.0
2006-09-26 10:20:00,62.35,62.36,62.22,62.28,75500.0,36.6086,36.6145,36.5323,36.5675,75500.0
2006-09-26 10:25:00,62.28,62.36,62.23,62.3,51000.0,36.5675,36.6145,36.5382,36.5793,51000.0
2006-09-26 10:30:00,62.3,62.36,62.3,62.32,46100.0,36.5793,36.6145,36.5793,36.591,46100.0
2006-09-26 10:35:00,62.3,62.35,62.29,62.34,61800.0,36.5793,36.6086,36.5734,36.6027,61800.0
2006-09-26 10:40:00,62.33,62.48,62.33,62.47,91400.0,36.5969,36.6849,36.5969,36.6791,91400.0
2006-09-26 10:45:00,62.47,62.49,62.42,62.42,129700.0,36.6791,36.6908,36.6497,36.6497,129700.0
2006-09-26 10:50:00,62.42,62.46,62.38,62.45,61800.0,36.6497,36.6732,36.6262,36.6673,61800.0
2006-09-26 10:55:00,62.47,62.49,62.4,62.45,78500.0,36.6791,36.6908,36.638,36.6673,78500.0
2006-09-26 11:00:00,62.45,62.45,62.34,62.35,62500.0,36.6673,36.6673,36.6027,36.6086,62500.0
2006-09-26 11:05:00,62.34,62.4,62.31,62.38,100800.0,36.6027,36.638,36.5851,36.6262,100800.0
2006-09-26 11:10:00,62.4,62.4,62.32,62.36,68700.0,36.638,36.638,36.591,36.6145,68700.0
2006-09-26 11:15:00,62.36,62.42,62.31,62.33,76200.0,36.6145,36.6497,36.5851,36.5969,76200.0
2006-09-26 11:20:00,62.33,62.38,62.3,62.31,45900.0,36.5969,36.6262,36.5793,36.5851,45900.0
2006-09-26 11:25:00,62.31,62.32,62.22,62.26,66800.0,36.5851,36.591,36.5323,36.5558,66800.0
2006-09-26 11:30:00,62.28,62.33,62.24,62.33,47100.0,36.5675,36.5969,36.544,36.5969,47100.0
2006-09-26 11:35:00,62.33,62.35,62.3,62.32,50800.0,36.5969,36.6086,36.5793,36.591,50800.0
2006-09-26 11:40:00,62.32,62.33,62.21,62.26,104200.0,36.591,36.5969,36.5264,36.5558,104200.0
2006-09-26 11:45:00,62.25,62.26,62.16,62.18,122200.0,36.5499,36.5558,36.4971,36.5088,122200.0
2006-09-26 11:50:00,62.19,62.26,62.17,62.26,31300.0,36.5147,36.5558,36.5029,36.5558,31300.0
2006-09-26 11:55:00,62.26,62.28,62.18,62.18,39900.0,36.5558,36.5675,36.5088,36.5088,39900.0
2006-09-26 12:00:00,62.18,62.29,62.16,62.26,74600.0,36.5088,36.5734,36.4971,36.5558,74600.0
2006-09-26 12:05:00,62.25,62.34,62.23,62.33,63100.0,36.5499,36.6027,36.5382,36.5969,63100.0
2006-09-26 12:10:00,62.34,62.45,62.31,62.4,79900.0,36.6027,36.6673,36.5851,36.638,79900.0
2006-09-26 12:15:00,62.41,62.46,62.39,62.43,45800.0,36.6438,36.6732,36.6321,36.6556,45800.0
2006-09-26 12:20:00,62.43,62.49,62.42,62.47,61900.0,36.6556,36.6908,36.6497,36.6791,61900.0
2006-09-26 12:25:00,62.49,62.51,62.47,62.5,136800.0,36.6908,36.7026,36.6791,36.6967,136800.0
2006-09-26 12:30:00,62.51,62.54,62.45,62.5,36200.0,36.7026,36.7202,36.6673,36.6967,36200.0
2006-09-26 12:35:00,62.5,62.54,62.43,62.43,49600.0,36.6967,36.7202,36.6556,36.6556,49600.0
2006-09-26 12:40:00,62.44,62.44,62.4,62.42,20000.0,36.6615,36.6615,36.638,36.6497,20000.0
2006-09-26 12:45:00,62.42,62.47,62.36,62.42,62300.0,36.6497,36.6791,36.6145,36.6497,62300.0
2006-09-26 12:50:00,62.41,62.42,62.34,62.34,26100.0,36.6438,36.6497,36.6027,36.6027,26100.0
2006-09-26 12:55:00,62.36,62.4,62.34,62.39,62700.0,36.6145,36.638,36.6027,36.6321,62700.0
2006-09-26 13:00:00,62.39,62.4,62.35,62.4,41000.0,36.6321,36.638,36.6086,36.638,41000.0
2006-09-26 13:05:00,62.4,62.41,62.37,62.38,39500.0,36.638,36.6438,36.6204,36.6262,39500.0
2006-09-26 13:10:00,62.38,62.39,62.31,62.36,97600.0,36.6262,36.6321,36.5851,36.6145,97600.0
2006-09-26 13:15:00,62.37,62.4,62.29,62.35,74500.0,36.6204,36.638,36.5734,36.6086,74500.0
2006-09-26 13:20:00,62.33,62.36,62.3,62.32,54200.0,36.5969,36.6145,36.5793,36.591,54200.0
2006-09-26 13:25:00,62.31,62.39,62.3,62.36,74100.0,36.5851,36.6321,36.5793,36.6145,74100.0
2006-09-26 13:30:00,62.37,62.38,62.29,62.29,91400.0,36.6204,36.6262,36.5734,36.5734,91400.0
2006-09-26 13:35:00,62.3,62.37,62.29,62.37,25800.0,36.5793,36.6204,36.5734,36.6204,25800.0
2006-09-26 13:40:00,62.37,62.4,62.35,62.38,45700.0,36.6204,36.638,36.6086,36.6262,45700.0
2006-09-26 13:45:00,62.38,62.47,62.36,62.47,40000.0,36.6262,36.6791,36.6145,36.6791,40000.0
2006-09-26 13:50:00,62.47,62.5,62.38,62.45,106600.0,36.6791,36.6967,36.6262,36.6673,106600.0
2006-09-26 13:55:00,62.45,62.51,62.43,62.44,61700.0,36.6673,36.7026,36.6556,36.6615,61700.0
2006-09-26 14:00:00,62.45,62.49,62.44,62.46,59900.0,36.6673,36.6908,36.6615,36.6732,59900.0
2006-09-26 14:05:00,62.47,62.48,62.44,62.47,41400.0,36.6791,36.6849,36.6615,36.6791,41400.0
2006-09-26 14:10:00,62.47,62.49,62.42,62.44,57500.0,36.6791,36.6908,36.6497,36.6615,57500.0
2006-09-26 14:15:00,62.45,62.46,62.39,62.4,44700.0,36.6673,36.6732,36.6321,36.638,44700.0
2006-09-26 14:20:00,62.4,62.44,62.4,62.42,43300.0,36.638,36.6615,36.638,36.6497,43300.0
2006-09-26 14:25:00,62.42,62.47,62.4,62.42,51900.0,36.6497,36.6791,36.638,36.6497,51900.0
2006-09-26 14:30:00,62.42,62.54,62.42,62.53,79900.0,36.6497,36.7202,36.6497,36.7143,79900.0
2006-09-26 14:35:00,62.52,62.53,62.45,62.47,82500.0,36.7084,36.7143,36.6673,36.6791,82500.0
2006-09-26 14:40:00,62.47,62.54,62.46,62.5,71900.0,36.6791,36.7202,36.6732,36.6967,71900.0
2006-09-26 14:45:00,62.5,62.54,62.44,62.49,64500.0,36.6967,36.7202,36.6615,36.6908,64500.0
2006-09-26 14:50:00,62.49,62.5,62.44,62.47,60400.0,36.6908,36.6967,36.6615,36.6791,60400.0
2006-09-26 14:55:00,62.47,62.51,62.46,62.5,65400.0,36.6791,36.7026,36.6732,36.6967,65400.0
2006-09-26 15:00:00,62.49,62.5,62.43,62.44,67300.0,36.6908,36.6967,36.6556,36.6615,67300.0
2006-09-26 15:05:00,62.46,62.53,62.44,62.5,61000.0,36.6732,36.7143,36.6615,36.6967,61000.0
2006-09-26 15:10:00,62.5,62.53,62.49,62.53,54800.0,36.6967,36.7143,36.6908,36.7143,54800.0
2006-09-26 15:15:00,62.53,62.53,62.51,62.52,60000.0,36.7143,36.7143,36.7026,36.7084,60000.0
2006-09-26 15:20:00,62.52,62.56,62.48,62.56,98500.0,36.7084,36.7319,36.6849,36.7319,98500.0
2006-09-26 15:25:00,62.57,62.59,62.53,62.57,115700.0,36.7378,36.7495,36.7143,36.7378,115700.0
2006-09-26 15:30:00,62.58,62.65,62.57,62.62,227100.0,36.7437,36.7848,36.7378,36.7671,227100.0
2006-09-26 15:35:00,62.61,62.62,62.59,62.6,139800.0,36.7613,36.7671,36.7495,36.7554,139800.0
2006-09-26 15:40:00,62.6,62.61,62.55,62.55,82900.0,36.7554,36.7613,36.726,36.726,82900.0
2006-09-26 15:45:00,62.55,62.55,62.47,62.47,188500.0,36.726,36.726,36.6791,36.6791,188500.0
2006-09-26 15:50:00,62.47,62.5,62.43,62.49,160100.0,36.6791,36.6967,36.6556,36.6908,160100.0
2006-09-26 15:55:00,62.49,62.54,62.47,62.5,189700.0,36.6908,36.7202,36.6791,36.6967,189700.0
2006-09-27 09:30:00,62.48,62.58,62.46,62.51,307400.0,36.6849,36.7437,36.6732,36.7026,307400.0
2006-09-27 09:35:00,62.52,62.52,62.47,62.52,94300.0,36.7084,36.7084,36.6791,36.7084,94300.0
2006-09-27 09:40:00,62.51,62.58,62.48,62.58,119200.0,36.7026,36.7437,36.6849,36.7437,119200.0
2006-09-27 09:45:00,62.58,62.66,62.53,62.64,135300.0,36.7437,36.7906,36.7143,36.7789,135300.0
2006-09-27 09:50:00,62.62,62.7,62.57,62.58,143500.0,36.7671,36.8141,36.7378,36.7437,143500.0
2006-09-27 09:55:00,62.58,62.74,62.58,62.72,113300.0,36.7437,36.8376,36.7437,36.8259,113300.0
2006-09-27 10:00:00,62.73,62.85,62.67,62.67,177900.0,36.8317,36.9022,36.7965,36.7965,177900.0
2006-09-27 10:05:00,62.69,62.74,62.51,62.54,107300.0,36.8082,36.8376,36.7026,36.7202,107300.0
2006-09-27 10:10:00,62.53,62.68,62.51,62.55,83200.0,36.7143,36.8024,36.7026,36.726,83200.0
2006-09-27 10:15:00,62.53,62.63,62.5,62.51,105800.0,36.7143,36.773,36.6967,36.7026,105800.0
2006-09-27 10:20:00,62.5,62.64,62.5,62.56,61500.0,36.6967,36.7789,36.6967,36.7319,61500.0
2006-09-27 10:25:00,62.57,62.65,62.56,62.62,110400.0,36.7378,36.7848,36.7319,36.7671,110400.0
2006-09-27 10:30:00,62.62,62.85,62.61,62.77,71800.0,36.7671,36.9022,36.7613,36.8552,71800.0
2006-09-27 10:35:00,62.77,62.77,62.63,62.64,105500.0,36.8552,36.8552,36.773,36.7789,105500.0
2006-09-27 10:40:00,62.63,62.65,62.57,62.59,59800.0,36.773,36.7848,36.7378,36.7495,59800.0
2006-09-27 10:45:00,62.59,62.6,62.54,62.55,86200.0,36.7495,36.7554,36.7202,36.726,86200.0
2006-09-27 10:50:00,62.55,62.55,62.49,62.54,111600.0,36.726,36.726,36.6908,36.7202,111600.0
2006-09-27 10:55:00,62.53,62.56,62.47,62.56,48800.0,36.7143,36.7319,36.6791,36.7319,48800.0
2006-09-27 11:00:00,62.55,62.6,62.49,62.5,122200.0,36.726,36.7554,36.6908,36.6967,122200.0
2006-09-27 11:05:00,62.49,62.59,62.48,62.58,44000.0,36.6908,36.7495,36.6849,36.7437,44000.0
2006-09-27 11:10:00,62.57,62.6,62.5,62.54,57500.0,36.7378,36.7554,36.6967,36.7202,57500.0
2006-09-27 11:15:00,62.53,62.58,62.42,62.42,115400.0,36.7143,36.7437,36.6497,36.6497,115400.0
2006-09-27 11:20:00,62.42,62.47,62.37,62.42,100100.0,36.6497,36.6791,36.6204,36.6497,100100.0
2006-09-27 11:25:00,62.42,62.48,62.41,62.48,71700.0,36.6497,36.6849,36.6438,36.6849,71700.0
2006-09-27 11:30:00,62.47,62.58,62.47,62.53,82500.0,36.6791,36.7437,36.6791,36.7143,82500.0
2006-09-27 11:35:00,62.53,62.62,62.52,62.61,66100.0,36.7143,36.7671,36.7084,36.7613,66100.0
2006-09-27 11:40:00,62.59,62.61,62.53,62.56,199300.0,36.7495,36.7613,36.7143,36.7319,199300.0
2006-09-27 11:45:00,62.57,62.6,62.51,62.57,78500.0,36.7378,36.7554,36.7026,36.7378,78500.0
2006-09-27 11:50:00,62.58,62.58,62.52,62.55,71500.0,36.7437,36.7437,36.7084,36.726,71500.0
2006-09-27 11:55:00,62.53,62.56,62.52,62.52,34800.0,36.7143,36.7319,36.7084,36.7084,34800.0
2006-09-27 12:00:00,62.54,62.55,62.5,62.51,46200.0,36.7202,36.726,36.6967,36.7026,46200.0
2006-09-27 12:05:00,62.51,62.52,62.45,62.45,73600.0,36.7026,36.7084,36.6673,36.6673,73600.0
2006-09-27 12:10:00,62.45,62.45,62.36,62.38,147700.0,36.6673,36.6673,36.6145,36.6262,147700.0
2006-09-27 12:15:00,62.38,62.45,62.38,62.45,40200.0,36.6262,36.6673,36.6262,36.6673,40200.0
2006-09-27 12:20:00,62.44,62.51,62.42,62.48,36700.0,36.6615,36.7026,36.6497,36.6849,36700.0
2006-09-27 12:25:00,62.48,62.51,62.39,62.4,83200.0,36.6849,36.7026,36.6321,36.638,83200.0
2006-09-27 12:30:00,62.4,62.49,62.38,62.45,46100.0,36.638,36.6908,36.6262,36.6673,46100.0
2006-09-27 12:35:00,62.44,62.49,62.44,62.48,23900.0,36.6615,36.6908,36.6615,36.6849,23900.0
2006-09-27 12:40:00,62.49,62.54,62.49,62.53,44200.0,36.6908,36.7202,36.6908,36.7143,44200.0
2006-09-27 12:45:00,62.53,62.55,62.53,62.54,31200.0,36.7143,36.726,36.7143,36.7202,31200.0
2006-09-27 12:50:00,62.55,62.61,62.54,62.61,55100.0,36.726,36.7613,36.7202,36.7613,55100.0
2006-09-27 12:55:00,62.6,62.62,62.6,62.61,34100.0,36.7554,36.7671,36.7554,36.7613,34100.0
2006-09-27 13:00:00,62.61,62.66,62.61,62.65,55300.0,36.7613,36.7906,36.7613,36.7848,55300.0
2006-09-27 13:05:00,62.65,62.69,62.64,62.69,31600.0,36.7848,36.8082,36.7789,36.8082,31600.0
2006-09-27 13:10:00,62.69,62.69,62.63,62.65,49700.0,36.8082,36.8082,36.773,36.7848,49700.0
2006-09-27 13:15:00,62.63,62.67,62.62,62.67,25300.0,36.773,36.7965,36.7671,36.7965,25300.0
2006-09-27 13:20:00,62.65,62.67,62.65,62.67,11300.0,36.7848,36.7965,36.7848,36.7965,11300.0
2006-09-27 13:25:00,62.65,62.7,62.64,62.68,26900.0,36.7848,36.8141,36.7789,36.8024,26900.0
2006-09-27 13:30:00,62.68,62.68,62.63,62.66,47100.0,36.8024,36.8024,36.773,36.7906,47100.0
2006-09-27 13:35:00,62.66,62.69,62.65,62.67,35400.0,36.7906,36.8082,36.7848,36.7965,35400.0
2006-09-27 13:40:00,62.67,62.75,62.66,62.74,47600.0,36.7965,36.8435,36.7906,36.8376,47600.0
2006-09-27 13:45:00,62.75,62.77,62.68,62.72,50900.0,36.8435,36.8552,36.8024,36.8259,50900.0
2006-09-27 13:50:00,62.73,62.74,62.69,62.74,32100.0,36.8317,36.8376,36.8082,36.8376,32100.0
2006-09-27 13:55:00,62.74,62.76,62.68,62.68,33500.0,36.8376,36.8493,36.8024,36.8024,33500.0
2006-09-27 14:00:00,62.68,62.73,62.68,62.7,39600.0,36.8024,36.8317,36.8024,36.8141,39600.0
2006-09-27 14:05:00,62.7,62.76,62.69,62.76,48500.0,36.8141,36.8493,36.8082,36.8493,48500.0
2006-09-27 14:10:00,62.76,62.76,62.7,62.73,51400.0,36.8493,36.8493,36.8141,36.8317,51400.0
2006-09-27 14:15:00,62.72,62.72,62.66,62.71,91000.0,36.8259,36.8259,36.7906,36.82,91000.0
2006-09-27 14:20:00,62.72,62.75,62.68,62.71,47600.0,36.8259,36.8435,36.8024,36.82,47600.0
2006-09-27 14:25:00,62.69,62.74,62.69,62.71,38700.0,36.8082,36.8376,36.8082,36.82,38700.0
2006-09-27 14:30:00,62.71,62.71,62.68,62.71,30500.0,36.82,36.82,36.8024,36.82,30500.0
2006-09-27 14:35:00,62.71,62.76,62.69,62.72,62000.0,36.82,36.8493,36.8082,36.8259,62000.0
2006-09-27 14:40:00,62.73,62.77,62.71,62.74,113500.0,36.8317,36.8552,36.82,36.8376,113500.0
2006-09-27 14:45:00,62.73,62.74,62.69,62.69,87300.0,36.8317,36.8376,36.8082,36.8082,87300.0
2006-09-27 14:50:00,62.69,62.74,62.68,62.68,60300.0,36.8082,36.8376,36.8024,36.8024,60300.0
2006-09-27 14:55:00,62.68,62.73,62.64,62.73,75900.0,36.8024,36.8317,36.7789,36.8317,75900.0
2006-09-27 15:00:00,62.73,62.73,62.69,62.7,64800.0,36.8317,36.8317,36.8082,36.8141,64800.0
2006-09-27 15:05:00,62.7,62.7,62.64,62.65,76300.0,36.8141,36.8141,36.7789,36.7848,76300.0
2006-09-27 15:10:00,62.65,62.67,62.57,62.66,73200.0,36.7848,36.7965,36.7378,36.7906,73200.0
2006-09-27 15:15:00,62.65,62.75,62.65,62.75,63100.0,36.7848,36.8435,36.7848,36.8435,63100.0
2006-09-27 15:20:00,62.75,62.76,62.7,62.73,76700.0,36.8435,36.8493,36.8141,36.8317,76700.0
2006-09-27 15:25:00,62.73,62.76,62.71,62.76,55500.0,36.8317,36.8493,36.82,36.8493,55500.0
2006-09-27 15:30:00,62.76,62.81,62.75,62.78,125500.0,36.8493,36.8787,36.8435,36.8611,125500.0
2006-09-27 15:35:00,62.78,62.79,62.74,62.78,84100.0,36.8611,36.867,36.8376,36.8611,84100.0
2006-09-27 15:40:00,62.77,62.77,62.71,62.74,86400.0,36.8552,36.8552,36.82,36.8376,86400.0
2006-09-27 15:45:00,62.74,62.77,62.72,62.76,104900.0,36.8376,36.8552,36.8259,36.8493,104900.0
2006-09-27 15:50:00,62.77,62.77,62.67,62.7,116500.0,36.8552,36.8552,36.7965,36.8141,116500.0
2006-09-27 15:55:00,62.7,62.76,62.68,62.75,138600.0,36.8141,36.8493,36.8024,36.8435,138600.0
2006-09-28 09:30:00,62.41,62.55,62.34,62.35,329000.0,36.6438,36.726,36.6027,36.6086,329000.0
2006-09-28 09:35:00,62.34,62.44,62.33,62.39,91000.0,36.6027,36.6615,36.5969,36.6321,91000.0
2006-09-28 09:40:00,62.4,62.45,62.36,62.38,96800.0,36.638,36.6673,36.6145,36.6262,96800.0
2006-09-28 09:45:00,62.36,62.39,62.25,62.36,157100.0,36.6145,36.6321,36.5499,36.6145,157100.0
2006-09-28 09:50:00,62.36,62.47,62.27,62.31,203300.0,36.6145,36.6791,36.5616,36.5851,203300.0
2006-09-28 09:55:00,62.31,62.39,62.26,62.32,118600.0,36.5851,36.6321,36.5558,36.591,118600.0
2006-09-28 10:00:00,62.3,62.32,62.25,62.31,71600.0,36.5793,36.591,36.5499,36.5851,71600.0
2006-09-28 10:05:00,62.3,62.32,62.23,62.24,86000.0,36.5793,36.591,36.5382,36.544,86000.0
2006-09-28 10:10:00,62.24,62.35,62.23,62.23,122300.0,36.544,36.6086,36.5382,36.5382,122300.0
2006-09-28 10:15:00,62.23,62.24,62.17,62.17,100800.0,36.5382,36.544,36.5029,36.5029,100800.0
2006-09-28 10:20:00,62.18,62.18,62.09,62.18,136800.0,36.5088,36.5088,36.456,36.5088,136800.0
2006-09-28 10:25:00,62.18,62.18,62.1,62.1,43400.0,36.5088,36.5088,36.4618,36.4618,43400.0
2006-09-28 10:30:00,62.1,62.15,62.08,62.11,97400.0,36.4618,36.4912,36.4501,36.4677,97400.0
2006-09-28 10:35:00,62.11,62.11,62.04,62.06,100400.0,36.4677,36.4677,36.4266,36.4383,100400.0
2006-09-28 10:40:00,62.06,62.1,62.04,62.06,75600.0,36.4383,36.4618,36.4266,36.4383,75600.0
2006-09-28 10:45:00,62.09,62.09,62.01,62.01,94900.0,36.456,36.456,36.409,36.409,94900.0
2006-09-28 10:50:00,62.02,62.02,61.96,62.02,139900.0,36.4149,36.4149,36.3796,36.4149,139900.0
2006-09-28 10:55:00,62.02,62.09,62.01,62.05,70300.0,36.4149,36.456,36.409,36.4325,70300.0
2006-09-28 11:00:00,62.05,62.08,62.03,62.06,67900.0,36.4325,36.4501,36.4207,36.4383,67900.0
2006-09-28 11:05:00,62.07,62.08,62.02,62.03,63000.0,36.4442,36.4501,36.4149,36.4207,63000.0
2006-09-28 11:10:00,62.03,62.09,62.01,62.09,93000.0,36.4207,36.456,36.409,36.456,93000.0
2006-09-28 11:15:00,62.09,62.17,62.08,62.15,100700.0,36.456,36.5029,36.4501,36.4912,100700.0
2006-09-28 11:20:00,62.16,62.19,62.13,62.14,81000.0,36.4971,36.5147,36.4794,36.4853,81000.0
2006-09-28 11:25:00,62.16,62.18,62.15,62.18,66900.0,36.4971,36.5088,36.4912,36.5088,66900.0
2006-09-28 11:30:00,62.18,62.18,62.12,62.13,36200.0,36.5088,36.5088,36.4736,36.4794,36200.0
2006-09-28 11:35:00,62.13,62.19,62.13,62.18,50700.0,36.4794,36.5147,36.4794,36.5088,50700.0
2006-09-28 11:40:00,62.17,62.18,62.07,62.09,172700.0,36.5029,36.5088,36.4442,36.456,172700.0
2006-09-28 11:45:00,62.09,62.1,62.03,62.04,64900.0,36.456,36.4618,36.4207,36.4266,64900.0
2006-09-28 11:50:00,62.04,62.05,62.0,62.01,53000.0,36.4266,36.4325,36.4031,36.409,53000.0
2006-09-28 11:55:00,62.01,62.05,62.0,62.01,62300.0,36.409,36.4325,36.4031,36.409,62300.0
2006-09-28 12:00:00,62.02,62.1,61.99,62.03,57100.0,36.4149,36.4618,36.3972,36.4207,57100.0
2006-09-28 12:05:00,62.01,62.04,61.95,61.97,50100.0,36.409,36.4266,36.3738,36.3855,50100.0
2006-09-28 12:10:00,61.97,61.98,61.92,61.98,84000.0,36.3855,36.3914,36.3561,36.3914,84000.0
2006-09-28 12:15:00,61.97,61.98,61.94,61.94,50800.0,36.3855,36.3914,36.3679,36.3679,50800.0
2006-09-28 12:20:00,61.95,61.96,61.93,61.95,30600.0,36.3738,36.3796,36.362,36.3738,30600.0
2006-09-28 12:25:00,61.95,61.98,61.94,61.98,44000.0,36.3738,36.3914,36.3679,36.3914,44000.0
2006-09-28 12:30:00,61.98,62.08,61.96,62.07,129000.0,36.3914,36.4501,36.3796,36.4442,129000.0
2006-09-28 12:35:00,62.07,62.07,62.02,62.06,47700.0,36.4442,36.4442,36.4149,36.4383,47700.0
2006-09-28 12:40:00,62.06,62.08,62.04,62.07,41100.0,36.4383,36.4501,36.4266,36.4442,41100.0
2006-09-28 12:45:00,62.08,62.1,62.06,62.07,32700.0,36.4501,36.4618,36.4383,36.4442,32700.0
2006-09-28 12:50:00,62.06,62.15,62.04,62.06,92600.0,36.4383,36.4912,36.4266,36.4383,92600.0
2006-09-28 12:55:00,62.06,62.13,62.0,62.05,66200.0,36.4383,36.4794,36.4031,36.4325,66200.0
2006-09-28 13:00:00,62.05,62.09,62.05,62.08,28000.0,36.4325,36.456,36.4325,36.4501,28000.0
2006-09-28 13:05:00,62.08,62.13,62.05,62.11,63900.0,36.4501,36.4794,36.4325,36.4677,63900.0
2006-09-28 13:10:00,62.12,62.12,62.08,62.09,25000.0,36.4736,36.4736,36.4501,36.456,25000.0
2006-09-28 13:15:00,62.09,62.14,62.08,62.14,24800.0,36.456,36.4853,36.4501,36.4853,24800.0
2006-09-28 13:20:00,62.14,62.2,62.13,62.17,87500.0,36.4853,36.5205,36.4794,36.5029,87500.0
2006-09-28 13:25:00,62.17,62.24,62.16,62.23,74900.0,36.5029,36.544,36.4971,36.5382,74900.0
2006-09-28 13:30:00,62.21,62.22,62.16,62.19,35400.0,36.5264,36.5323,36.4971,36.5147,35400.0
2006-09-28 13:35:00,62.19,62.19,62.16,62.19,35900.0,36.5147,36.5147,36.4971,36.5147,35900.0
2006-09-28 13:40:00,62.19,62.24,62.17,62.24,44600.0,36.5147,36.544,36.5029,36.544,44600.0
2006-09-28 13:45:00,62.24,62.29,62.24,62.25,50600.0,36.544,36.5734,36.544,36.5499,50600.0
2006-09-28 13:50:00,62.26,62.31,62.26,62.28,40100.0,36.5558,36.5851,36.5558,36.5675,40100.0
2006-09-28 13:55:00,62.27,62.28,62.2,62.23,38500.0,36.5616,36.5675,36.5205,36.5382,38500.0
2006-09-28 14:00:00,62.23,62.23,62.19,62.22,29400.0,36.5382,36.5382,36.5147,36.5323,29400.0
2006-09-28 14:05:00,62.22,62.3,62.21,62.3,45500.0,36.5323,36.5793,36.5264,36.5793,45500.0
2006-09-28 14:10:00,62.3,62.33,62.26,62.27,59100.0,36.5793,36.5969,36.5558,36.5616,59100.0
2006-09-28 14:15:00,62.27,62.32,62.27,62.28,37400.0,36.5616,36.591,36.5616,36.5675,37400.0
2006-09-28 14:20:00,62.27,62.32,62.25,62.32,48000.0,36.5616,36.591,36.5499,36.591,48000.0
2006-09-28 14:25:00,62.33,62.34,62.3,62.33,46200.0,36.5969,36.6027,36.5793,36.5969,46200.0
2006-09-28 14:30:00,62.34,62.39,62.33,62.38,93400.0,36.6027,36.6321,36.5969,36.6262,93400.0
2006-09-28 14:35:00,62.38,62.43,62.37,62.41,47400.0,36.6262,36.6556,36.6204,36.6438,47400.0
2006-09-28 14:40:00,62.39,62.48,62.39,62.46,89800.0,36.6321,36.6849,36.6321,36.6732,89800.0
2006-09-28 14:45:00,62.47,62.48,62.45,62.47,36800.0,36.6791,36.6849,36.6673,36.6791,36800.0
2006-09-28 14:50:00,62.47,62.48,62.44,62.46,37900.0,36.6791,36.6849,36.6615,36.6732,37900.0
2006-09-28 14:55:00,62.47,62.48,62.44,62.44,98100.0,36.6791,36.6849,36.6615,36.6615,98100.0
2006-09-28 15:00:00,62.44,62.46,62.43,62.43,32800.0,36.6615,36.6732,36.6556,36.6556,32800.0
2006-09-28 15:05:00,62.44,62.44,62.35,62.35,40900.0,36.6615,36.6615,36.6086,36.6086,40900.0
2006-09-28 15:10:00,62.35,62.35,62.29,62.3,127700.0,36.6086,36.6086,36.5734,36.5793,127700.0
2006-09-28 15:15:00,62.3,62.32,62.28,62.3,117300.0,36.5793,36.591,36.5675,36.5793,117300.0
2006-09-28 15:20:00,62.31,62.36,62.29,62.29,61300.0,36.5851,36.6145,36.5734,36.5734,61300.0
2006-09-28 15:25:00,62.3,62.32,62.26,62.3,98800.0,36.5793,36.591,36.5558,36.5793,98800.0
2006-09-28 15:30:00,62.31,62.4,62.31,62.37,75700.0,36.5851,36.638,36.5851,36.6204,75700.0
2006-09-28 15:35:00,62.36,62.36,62.29,62.31,66200.0,36.6145,36.6145,36.5734,36.5851,66200.0
2006-09-28 15:40:00,62.31,62.43,62.3,62.37,137300.0,36.5851,36.6556,36.5793,36.6204,137300.0
2006-09-28 15:45:00,62.4,62.45,62.38,62.4,120700.0,36.638,36.6673,36.6262,36.638,120700.0
2006-09-28 15:50:00,62.39,62.4,62.31,62.32,126800.0,36.6321,36.638,36.5851,36.591,126800.0
2006-09-28 15:55:00,62.31,62.39,62.26,62.26,164000.0,36.5851,36.6321,36.5558,36.5558,164000.0
2006-09-29 09:30:00,62.13,62.23,62.1,62.16,186000.0,36.4794,36.5382,36.4618,36.4971,186000.0
2006-09-29 09:35:00,62.19,62.41,62.14,62.41,92600.0,36.5147,36.6438,36.4853,36.6438,92600.0
2006-09-29 09:40:00,62.39,62.41,62.28,62.31,99100.0,36.6321,36.6438,36.5675,36.5851,99100.0
2006-09-29 09:45:00,62.31,62.33,62.18,62.19,64800.0,36.5851,36.5969,36.5088,36.5147,64800.0
2006-09-29 09:50:00,62.19,62.39,62.18,62.38,165000.0,36.5147,36.6321,36.5088,36.6262,165000.0
2006-09-29 09:55:00,62.38,62.6,62.35,62.58,462600.0,36.6262,36.7554,36.6086,36.7437,462600.0
2006-09-29 10:00:00,62.58,62.67,62.49,62.55,261700.0,36.7437,36.7965,36.6908,36.726,261700.0
2006-09-29 10:05:00,62.55,62.69,62.5,62.56,131900.0,36.726,36.8082,36.6967,36.7319,131900.0
2006-09-29 10:10:00,62.54,62.56,62.36,62.42,75300.0,36.7202,36.7319,36.6145,36.6497,75300.0
2006-09-29 10:15:00,62.42,62.47,62.38,62.4,77300.0,36.6497,36.6791,36.6262,36.638,77300.0
2006-09-29 10:20:00,62.41,62.41,62.22,62.23,114900.0,36.6438,36.6438,36.5323,36.5382,114900.0
2006-09-29 10:25:00,62.23,62.25,62.16,62.17,88200.0,36.5382,36.5499,36.4971,36.5029,88200.0
2006-09-29 10:30:00,62.18,62.25,62.13,62.2,80800.0,36.5088,36.5499,36.4794,36.5205,80800.0
2006-09-29 10:35:00,62.2,62.25,62.12,62.14,91800.0,36.5205,36.5499,36.4736,36.4853,91800.0
2006-09-29 10:40:00,62.15,62.18,62.1,62.14,49400.0,36.4912,36.5088,36.4618,36.4853,49400.0
2006-09-29 10:45:00,62.13,62.17,62.08,62.09,65000.0,36.4794,36.5029,36.4501,36.456,65000.0
2006-09-29 10:50:00,62.11,62.12,62.04,62.08,75600.0,36.4677,36.4736,36.4266,36.4501,75600.0
2006-09-29 10:55:00,62.08,62.09,62.01,62.01,116400.0,36.4501,36.456,36.409,36.409,116400.0
2006-09-29 11:00:00,62.01,62.02,61.99,61.99,74200.0,36.409,36.4149,36.3972,36.3972,74200.0
2006-09-29 11:05:00,61.99,62.04,61.99,62.04,77400.0,36.3972,36.4266,36.3972,36.4266,77400.0
2006-09-29 11:10:00,62.04,62.07,62.01,62.02,55100.0,36.4266,36.4442,36.409,36.4149,55100.0
2006-09-29 11:15:00,62.01,62.06,62.01,62.06,34400.0,36.409,36.4383,36.409,36.4383,34400.0
2006-09-29 11:20:00,62.06,62.07,62.02,62.02,35800.0,36.4383,36.4442,36.4149,36.4149,35800.0
2006-09-29 11:25:00,62.02,62.05,62.0,62.05,53800.0,36.4149,36.4325,36.4031,36.4325,53800.0
2006-09-29 11:30:00,62.05,62.13,62.05,62.11,35700.0,36.4325,36.4794,36.4325,36.4677,35700.0
2006-09-29 11:35:00,62.11,62.17,62.09,62.16,44300.0,36.4677,36.5029,36.456,36.4971,44300.0
2006-09-29 11:40:00,62.17,62.22,62.16,62.19,61100.0,36.5029,36.5323,36.4971,36.5147,61100.0
2006-09-29 11:45:00,62.19,62.31,62.19,62.27,124600.0,36.5147,36.5851,36.5147,36.5616,124600.0
2006-09-29 11:50:00,62.28,62.28,62.22,62.23,65900.0,36.5675,36.5675,36.5323,36.5382,65900.0
2006-09-29 11:55:00,62.23,62.24,62.23,62.24,27600.0,36.5382,36.544,36.5382,36.544,27600.0
2006-09-29 12:00:00,62.24,62.24,62.17,62.17,52800.0,36.544,36.544,36.5029,36.5029,52800.0
2006-09-29 12:05:00,62.17,62.17,62.07,62.09,56200.0,36.5029,36.5029,36.4442,36.456,56200.0
2006-09-29 12:10:00,62.09,62.09,62.06,62.07,47200.0,36.456,36.456,36.4383,36.4442,47200.0
2006-09-29 12:15:00,62.07,62.08,62.03,62.04,34700.0,36.4442,36.4501,36.4207,36.4266,34700.0
2006-09-29 12:20:00,62.04,62.04,62.01,62.01,32100.0,36.4266,36.4266,36.409,36.409,32100.0
2006-09-29 12:25:00,62.01,62.02,62.01,62.01,33600.0,36.409,36.4149,36.409,36.409,33600.0
2006-09-29 12:30:00,62.02,62.02,62.01,62.02,21700.0,36.4149,36.4149,36.409,36.4149,21700.0
2006-09-29 12:35:00,62.02,62.1,62.02,62.08,111800.0,36.4149,36.4618,36.4149,36.4501,111800.0
2006-09-29 12:40:00,62.08,62.09,62.07,62.08,23400.0,36.4501,36.456,36.4442,36.4501,23400.0
2006-09-29 12:45:00,62.1,62.13,62.09,62.12,55400.0,36.4618,36.4794,36.456,36.4736,55400.0
2006-09-29 12:50:00,62.12,62.12,62.1,62.11,36600.0,36.4736,36.4736,36.4618,36.4677,36600.0
2006-09-29 12:55:00,62.11,62.12,62.1,62.11,33300.0,36.4677,36.4736,36.4618,36.4677,33300.0
2006-09-29 13:00:00,62.11,62.11,62.08,62.11,48700.0,36.4677,36.4677,36.4501,36.4677,48700.0
2006-09-29 13:05:00,62.11,62.15,62.1,62.15,76800.0,36.4677,36.4912,36.4618,36.4912,76800.0
2006-09-29 13:10:00,62.15,62.18,62.13,62.18,34200.0,36.4912,36.5088,36.4794,36.5088,34200.0
2006-09-29 13:15:00,62.19,62.23,62.19,62.21,61200.0,36.5147,36.5382,36.5147,36.5264,61200.0
2006-09-29 13:20:00,62.21,62.21,62.17,62.19,136800.0,36.5264,36.5264,36.5029,36.5147,136800.0
2006-09-29 13:25:00,62.19,62.19,62.13,62.13,58500.0,36.5147,36.5147,36.4794,36.4794,58500.0
2006-09-29 13:30:00,62.13,62.15,62.1,62.1,37800.0,36.4794,36.4912,36.4618,36.4618,37800.0
2006-09-29 13:35:00,62.1,62.17,62.09,62.16,34600.0,36.4618,36.5029,36.456,36.4971,34600.0
2006-09-29 13:40:00,62.17,62.19,62.14,62.16,41700.0,36.5029,36.5147,36.4853,36.4971,41700.0
2006-09-29 13:45:00,62.17,62.19,62.16,62.18,53600.0,36.5029,36.5147,36.4971,36.5088,53600.0
2006-09-29 13:50:00,62.18,62.19,62.15,62.15,38700.0,36.5088,36.5147,36.4912,36.4912,38700.0
2006-09-29 13:55:00,62.15,62.15,62.1,62.1,51200.0,36.4912,36.4912,36.4618,36.4618,51200.0
2006-09-29 14:00:00,62.11,62.17,62.1,62.16,51000.0,36.4677,36.5029,36.4618,36.4971,51000.0
2006-09-29 14:05:00,62.16,62.16,62.13,62.13,26500.0,36.4971,36.4971,36.4794,36.4794,26500.0
2006-09-29 14:10:00,62.13,62.14,62.11,62.11,36800.0,36.4794,36.4853,36.4677,36.4677,36800.0
2006-09-29 14:15:00,62.12,62.12,62.07,62.08,56000.0,36.4736,36.4736,36.4442,36.4501,56000.0
2006-09-29 14:20:00,62.08,62.08,62.06,62.06,62800.0,36.4501,36.4501,36.4383,36.4383,62800.0
2006-09-29 14:25:00,62.07,62.07,62.05,62.05,39900.0,36.4442,36.4442,36.4325,36.4325,39900.0
2006-09-29 14:30:00,62.06,62.06,62.05,62.06,26500.0,36.4383,36.4383,36.4325,36.4383,26500.0
2006-09-29 14:35:00,62.06,62.06,62.05,62.06,52600.0,36.4383,36.4383,36.4325,36.4383,52600.0
2006-09-29 14:40:00,62.06,62.06,62.05,62.06,29700.0,36.4383,36.4383,36.4325,36.4383,29700.0
2006-09-29 14:45:00,62.06,62.06,62.05,62.06,46100.0,36.4383,36.4383,36.4325,36.4383,46100.0
2006-09-29 14:50:00,62.06,62.07,62.05,62.06,93700.0,36.4383,36.4442,36.4325,36.4383,93700.0
2006-09-29 14:55:00,62.05,62.05,62.02,62.05,77700.0,36.4325,36.4325,36.4149,36.4325,77700.0
2006-09-29 15:00:00,62.05,62.05,61.98,62.0,86600.0,36.4325,36.4325,36.3914,36.4031,86600.0
2006-09-29 15:05:00,62.0,62.06,61.99,62.06,64100.0,36.4031,36.4383,36.3972,36.4383,64100.0
2006-09-29 15:10:00,62.05,62.06,61.99,62.06,62100.0,36.4325,36.4383,36.3972,36.4383,62100.0
2006-09-29 15:15:00,62.05,62.16,62.04,62.14,87100.0,36.4325,36.4971,36.4266,36.4853,87100.0
2006-09-29 15:20:00,62.14,62.14,62.08,62.11,64200.0,36.4853,36.4853,36.4501,36.4677,64200.0
2006-09-29 15:25:00,62.11,62.17,62.11,62.16,77700.0,36.4677,36.5029,36.4677,36.4971,77700.0
2006-09-29 15:30:00,62.17,62.17,62.13,62.14,79000.0,36.5029,36.5029,36.4794,36.4853,79000.0
2006-09-29 15:35:00,62.13,62.14,62.11,62.11,88400.0,36.4794,36.4853,36.4677,36.4677,88400.0
2006-09-29 15:40:00,62.12,62.12,62.05,62.1,80000.0,36.4736,36.4736,36.4325,36.4618,80000.0
2006-09-29 15:45:00,62.1,62.12,62.01,62.04,206100.0,36.4618,36.4736,36.409,36.4266,206100.0
2006-09-29 15:50:00,62.05,62.05,61.98,62.03,268600.0,36.4325,36.4325,36.3914,36.4207,268600.0
2006-09-29 15:55:00,62.03,62.06,61.99,61.99,240000.0,36.4207,36.4383,36.3972,36.3972,240000.0
2006-10-02 09:30:00,61.99,62.0,61.92,61.99,181800.0,36.3972,36.4031,36.3561,36.3972,181800.0
2006-10-02 09:35:00,61.94,62.19,61.92,62.19,72900.0,36.3679,36.5147,36.3561,36.5147,72900.0
2006-10-02 09:40:00,62.2,62.28,62.19,62.25,71000.0,36.5205,36.5675,36.5147,36.5499,71000.0
2006-10-02 09:45:00,62.25,62.26,62.16,62.17,60100.0,36.5499,36.5558,36.4971,36.5029,60100.0
2006-10-02 09:50:00,62.17,62.23,62.09,62.12,100800.0,36.5029,36.5382,36.456,36.4736,100800.0
2006-10-02 09:55:00,62.12,62.23,62.11,62.2,55300.0,36.4736,36.5382,36.4677,36.5205,55300.0
2006-10-02 10:00:00,62.2,62.22,62.11,62.22,59900.0,36.5205,36.5323,36.4677,36.5323,59900.0
2006-10-02 10:05:00,62.22,62.22,62.14,62.16,51900.0,36.5323,36.5323,36.4853,36.4971,51900.0
2006-10-02 10:10:00,62.16,62.18,62.08,62.1,64400.0,36.4971,36.5088,36.4501,36.4618,64400.0
2006-10-02 10:15:00,62.11,62.12,62.02,62.09,49100.0,36.4677,36.4736,36.4149,36.456,49100.0
2006-10-02 10:20:00,62.09,62.1,62.01,62.03,53800.0,36.456,36.4618,36.409,36.4207,53800.0
2006-10-02 10:25:00,62.03,62.04,62.0,62.03,52500.0,36.4207,36.4266,36.4031,36.4207,52500.0
2006-10-02 10:30:00,62.05,62.07,62.0,62.03,52800.0,36.4325,36.4442,36.4031,36.4207,52800.0
2006-10-02 10:35:00,62.03,62.07,61.98,61.98,41100.0,36.4207,36.4442,36.3914,36.3914,41100.0
2006-10-02 10:40:00,61.98,61.99,61.95,61.97,62300.0,36.3914,36.3972,36.3738,36.3855,62300.0
2006-10-02 10:45:00,61.97,62.04,61.97,61.99,26700.0,36.3855,36.4266,36.3855,36.3972,26700.0
2006-10-02 10:50:00,61.99,62.09,61.98,62.08,38400.0,36.3972,36.456,36.3914,36.4501,38400.0
2006-10-02 10:55:00,62.09,62.12,62.06,62.06,51600.0,36.456,36.4736,36.4383,36.4383,51600.0
2006-10-02 11:00:00,62.06,62.07,62.05,62.07,47800.0,36.4383,36.4442,36.4325,36.4442,47800.0
2006-10-02 11:05:00,62.07,62.07,61.97,61.98,56800.0,36.4442,36.4442,36.3855,36.3914,56800.0
2006-10-02 11:10:00,61.98,61.99,61.91,61.91,48100.0,36.3914,36.3972,36.3503,36.3503,48100.0
2006-10-02 11:15:00,61.91,61.96,61.89,61.9,72100.0,36.3503,36.3796,36.3385,36.3444,72100.0
2006-10-02 11:20:00,61.91,61.96,61.9,61.96,40900.0,36.3503,36.3796,36.3444,36.3796,40900.0
2006-10-02 11:25:00,61.96,61.99,61.96,61.96,34100.0,36.3796,36.3972,36.3796,36.3796,34100.0
2006-10-02 11:30:00,61.97,62.04,61.96,62.03,39100.0,36.3855,36.4266,36.3796,36.4207,39100.0
2006-10-02 11:35:00,62.03,62.09,62.02,62.09,43100.0,36.4207,36.456,36.4149,36.456,43100.0
2006-10-02 11:40:00,62.08,62.12,62.0,62.07,29900.0,36.4501,36.4736,36.4031,36.4442,29900.0
2006-10-02 11:45:00,62.08,62.11,62.06,62.11,37900.0,36.4501,36.4677,36.4383,36.4677,37900.0
2006-10-02 11:50:00,62.11,62.13,62.1,62.13,36500.0,36.4677,36.4794,36.4618,36.4794,36500.0
2006-10-02 11:55:00,62.13,62.13,62.08,62.1,28200.0,36.4794,36.4794,36.4501,36.4618,28200.0
2006-10-02 12:00:00,62.09,62.1,62.06,62.09,32800.0,36.456,36.4618,36.4383,36.456,32800.0
2006-10-02 12:05:00,62.09,62.11,62.05,62.05,42400.0,36.456,36.4677,36.4325,36.4325,42400.0
2006-10-02 12:10:00,62.05,62.08,62.04,62.05,35000.0,36.4325,36.4501,36.4266,36.4325,35000.0
2006-10-02 12:15:00,62.06,62.11,62.05,62.1,26500.0,36.4383,36.4677,36.4325,36.4618,26500.0
2006-10-02 12:20:00,62.11,62.17,62.11,62.11,35400.0,36.4677,36.5029,36.4677,36.4677,35400.0
2006-10-02 12:25:00,62.11,62.12,62.1,62.11,13200.0,36.4677,36.4736,36.4618,36.4677,13200.0
2006-10-02 12:30:00,62.1,62.13,62.09,62.11,25500.0,36.4618,36.4794,36.456,36.4677,25500.0
2006-10-02 12:35:00,62.11,62.12,62.08,62.09,38000.0,36.4677,36.4736,36.4501,36.456,38000.0
2006-10-02 12:40:00,62.09,62.19,62.09,62.18,42500.0,36.456,36.5147,36.456,36.5088,42500.0
2006-10-02 12:45:00,62.19,62.22,62.14,62.15,51800.0,36.5147,36.5323,36.4853,36.4912,51800.0
2006-10-02 12:50:00,62.14,62.18,62.12,62.16,52100.0,36.4853,36.5088,36.4736,36.4971,52100.0
2006-10-02 12:55:00,62.17,62.17,62.1,62.11,39700.0,36.5029,36.5029,36.4618,36.4677,39700.0
2006-10-02 13:00:00,62.11,62.19,62.11,62.18,85600.0,36.4677,36.5147,36.4677,36.5088,85600.0
2006-10-02 13:05:00,62.18,62.19,62.16,62.19,30300.0,36.5088,36.5147,36.4971,36.5147,30300.0
2006-10-02 13:10:00,62.19,62.26,62.18,62.23,64900.0,36.5147,36.5558,36.5088,36.5382,64900.0
2006-10-02 13:15:00,62.23,62.24,62.21,62.22,11100.0,36.5382,36.544,36.5264,36.5323,11100.0
2006-10-02 13:20:00,62.22,62.23,62.19,62.2,25100.0,36.5323,36.5382,36.5147,36.5205,25100.0
2006-10-02 13:25:00,62.2,62.23,62.19,62.23,28400.0,36.5205,36.5382,36.5147,36.5382,28400.0
2006-10-02 13:30:00,62.22,62.31,62.22,62.31,60300.0,36.5323,36.5851,36.5323,36.5851,60300.0
2006-10-02 13:35:00,62.29,62.31,62.25,62.25,62800.0,36.5734,36.5851,36.5499,36.5499,62800.0
2006-10-02 13:40:00,62.25,62.26,62.17,62.2,50900.0,36.5499,36.5558,36.5029,36.5205,50900.0
2006-10-02 13:45:00,62.19,62.21,62.14,62.18,77100.0,36.5147,36.5264,36.4853,36.5088,77100.0
2006-10-02 13:50:00,62.17,62.18,62.11,62.12,86100.0,36.5029,36.5088,36.4677,36.4736,86100.0
2006-10-02 13:55:00,62.13,62.15,62.1,62.13,54100.0,36.4794,36.4912,36.4618,36.4794,54100.0
2006-10-02 14:00:00,62.14,62.14,62.09,62.12,46200.0,36.4853,36.4853,36.456,36.4736,46200.0
2006-10-02 14:05:00,62.12,62.12,62.07,62.1,60900.0,36.4736,36.4736,36.4442,36.4618,60900.0
2006-10-02 14:10:00,62.09,62.17,62.08,62.12,69000.0,36.456,36.5029,36.4501,36.4736,69000.0
2006-10-02 14:15:00,62.12,62.15,62.1,62.11,56900.0,36.4736,36.4912,36.4618,36.4677,56900.0
2006-10-02 14:20:00,62.11,62.14,62.06,62.06,67900.0,36.4677,36.4853,36.4383,36.4383,67900.0
2006-10-02 14:25:00,62.06,62.06,62.0,62.01,67900.0,36.4383,36.4383,36.4031,36.409,67900.0
2006-10-02 14:30:00,62.01,62.03,61.96,62.03,49300.0,36.409,36.4207,36.3796,36.4207,49300.0
2006-10-02 14:35:00,62.02,62.08,61.98,62.05,32900.0,36.4149,36.4501,36.3914,36.4325,32900.0
2006-10-02 14:40:00,62.05,62.07,62.0,62.02,30500.0,36.4325,36.4442,36.4031,36.4149,30500.0
2006-10-02 14:45:00,62.02,62.03,61.97,61.98,25100.0,36.4149,36.4207,36.3855,36.3914,25100.0
2006-10-02 14:50:00,61.97,61.99,61.9,61.93,58600.0,36.3855,36.3972,36.3444,36.362,58600.0
2006-10-02 14:55:00,61.93,61.98,61.92,61.98,36600.0,36.362,36.3914,36.3561,36.3914,36600.0
2006-10-02 15:00:00,61.99,62.02,61.95,61.96,46900.0,36.3972,36.4149,36.3738,36.3796,46900.0
2006-10-02 15:05:00,61.96,61.99,61.93,61.93,37500.0,36.3796,36.3972,36.362,36.362,37500.0
2006-10-02 15:10:00,61.93,61.97,61.93,61.96,52200.0,36.362,36.3855,36.362,36.3796,52200.0
2006-10-02 15:15:00,61.97,62.02,61.96,61.99,90100.0,36.3855,36.4149,36.3796,36.3972,90100.0
2006-10-02 15:20:00,61.99,62.0,61.96,62.0,42100.0,36.3972,36.4031,36.3796,36.4031,42100.0
2006-10-02 15:25:00,61.99,62.0,61.96,62.0,95700.0,36.3972,36.4031,36.3796,36.4031,95700.0
2006-10-02 15:30:00,62.0,62.09,62.0,62.08,79000.0,36.4031,36.456,36.4031,36.4501,79000.0
2006-10-02 15:35:00,62.08,62.09,62.03,62.03,35500.0,36.4501,36.456,36.4207,36.4207,35500.0
2006-10-02 15:40:00,62.04,62.09,61.98,62.08,76200.0,36.4266,36.456,36.3914,36.4501,76200.0
2006-10-02 15:45:00,62.09,62.14,62.08,62.12,63900.0,36.456,36.4853,36.4501,36.4736,63900.0
2006-10-02 15:50:00,62.12,62.12,62.05,62.06,72500.0,36.4736,36.4736,36.4325,36.4383,72500.0
2006-10-02 15:55:00,62.07,62.07,62.03,62.05,82600.0,36.4442,36.4442,36.4207,36.4325,82600.0
2006-10-03 09:30:00,61.89,62.23,61.89,62.1,176000.0,36.3385,36.5382,36.3385,36.4618,176000.0
2006-10-03 09:35:00,62.16,62.25,62.11,62.22,74800.0,36.4971,36.5499,36.4677,36.5323,74800.0
2006-10-03 09:40:00,62.21,62.25,62.05,62.23,86400.0,36.5264,36.5499,36.4325,36.5382,86400.0
2006-10-03 09:45:00,62.22,62.31,62.21,62.24,91300.0,36.5323,36.5851,36.5264,36.544,91300.0
2006-10-03 09:50:00,62.26,62.27,62.22,62.24,58900.0,36.5558,36.5616,36.5323,36.544,58900.0
2006-10-03 09:55:00,62.24,62.26,62.13,62.18,116200.0,36.544,36.5558,36.4794,36.5088,116200.0
2006-10-03 10:00:00,62.17,62.19,62.11,62.11,98300.0,36.5029,36.5147,36.4677,36.4677,98300.0
2006-10-03 10:05:00,62.12,62.15,62.08,62.14,108300.0,36.4736,36.4912,36.4501,36.4853,108300.0
2006-10-03 10:10:00,62.13,62.18,62.12,62.15,107600.0,36.4794,36.5088,36.4736,36.4912,107600.0
2006-10-03 10:15:00,62.15,62.16,62.06,62.09,205100.0,36.4912,36.4971,36.4383,36.456,205100.0
2006-10-03 10:20:00,62.08,62.09,61.97,62.06,181000.0,36.4501,36.456,36.3855,36.4383,181000.0
2006-10-03 10:25:00,62.05,62.11,62.01,62.07,386400.0,36.4325,36.4677,36.409,36.4442,386400.0
2006-10-03 10:30:00,62.06,62.1,62.06,62.09,55300.0,36.4383,36.4618,36.4383,36.456,55300.0
2006-10-03 10:35:00,62.09,62.11,62.04,62.06,106800.0,36.456,36.4677,36.4266,36.4383,106800.0
2006-10-03 10:40:00,62.06,62.08,62.04,62.06,27800.0,36.4383,36.4501,36.4266,36.4383,27800.0
2006-10-03 10:45:00,62.06,62.12,62.05,62.06,74200.0,36.4383,36.4736,36.4325,36.4383,74200.0
2006-10-03 10:50:00,62.06,62.14,62.05,62.12,79800.0,36.4383,36.4853,36.4325,36.4736,79800.0
2006-10-03 10:55:00,62.11,62.13,62.11,62.12,42800.0,36.4677,36.4794,36.4677,36.4736,42800.0
2006-10-03 11:00:00,62.12,62.15,62.11,62.13,73200.0,36.4736,36.4912,36.4677,36.4794,73200.0
2006-10-03 11:05:00,62.13,62.19,62.13,62.16,67800.0,36.4794,36.5147,36.4794,36.4971,67800.0
2006-10-03 11:10:00,62.16,62.21,62.12,62.21,58900.0,36.4971,36.5264,36.4736,36.5264,58900.0
2006-10-03 11:15:00,62.22,62.35,62.22,62.33,70200.0,36.5323,36.6086,36.5323,36.5969,70200.0
2006-10-03 11:20:00,62.33,62.38,62.29,62.38,60200.0,36.5969,36.6262,36.5734,36.6262,60200.0
2006-10-03 11:25:00,62.38,62.46,62.38,62.43,93600.0,36.6262,36.6732,36.6262,36.6556,93600.0
2006-10-03 11:30:00,62.44,62.46,62.28,62.28,84400.0,36.6615,36.6732,36.5675,36.5675,84400.0
2006-10-03 11:35:00,62.29,62.35,62.24,62.25,54900.0,36.5734,36.6086,36.544,36.5499,54900.0
2006-10-03 11:40:00,62.24,62.24,62.19,62.21,40700.0,36.544,36.544,36.5147,36.5264,40700.0
2006-10-03 11:45:00,62.2,62.3,62.2,62.26,44300.0,36.5205,36.5793,36.5205,36.5558,44300.0
2006-10-03 11:50:00,62.25,62.26,62.19,62.23,49600.0,36.5499,36.5558,36.5147,36.5382,49600.0
2006-10-03 11:55:00,62.27,62.33,62.24,62.25,46600.0,36.5616,36.5969,36.544,36.5499,46600.0
2006-10-03 12:00:00,62.26,62.31,62.24,62.3,45700.0,36.5558,36.5851,36.544,36.5793,45700.0
2006-10-03 12:05:00,62.3,62.43,62.27,62.35,153500.0,36.5793,36.6556,36.5616,36.6086,153500.0
2006-10-03 12:10:00,62.33,62.48,62.33,62.43,62400.0,36.5969,36.6849,36.5969,36.6556,62400.0
2006-10-03 12:15:00,62.43,62.46,62.41,62.41,54200.0,36.6556,36.6732,36.6438,36.6438,54200.0
2006-10-03 12:20:00,62.41,62.45,62.37,62.43,32200.0,36.6438,36.6673,36.6204,36.6556,32200.0
2006-10-03 12:25:00,62.44,62.45,62.39,62.4,88000.0,36.6615,36.6673,36.6321,36.638,88000.0
2006-10-03 12:30:00,62.4,62.4,62.26,62.35,128600.0,36.638,36.638,36.5558,36.6086,128600.0
2006-10-03 12:35:00,62.37,62.37,62.27,62.29,35300.0,36.6204,36.6204,36.5616,36.5734,35300.0
2006-10-03 12:40:00,62.29,62.31,62.23,62.23,44100.0,36.5734,36.5851,36.5382,36.5382,44100.0
2006-10-03 12:45:00,62.23,62.27,62.23,62.25,49700.0,36.5382,36.5616,36.5382,36.5499,49700.0
2006-10-03 12:50:00,62.25,62.29,62.23,62.28,27800.0,36.5499,36.5734,36.5382,36.5675,27800.0
2006-10-03 12:55:00,62.28,62.37,62.27,62.37,52200.0,36.5675,36.6204,36.5616,36.6204,52200.0
2006-10-03 13:00:00,62.36,62.38,62.33,62.33,62900.0,36.6145,36.6262,36.5969,36.5969,62900.0
2006-10-03 13:05:00,62.34,62.39,62.33,62.35,35200.0,36.6027,36.6321,36.5969,36.6086,35200.0
2006-10-03 13:10:00,62.33,62.36,62.28,62.32,52400.0,36.5969,36.6145,36.5675,36.591,52400.0
2006-10-03 13:15:00,62.33,62.34,62.28,62.29,30500.0,36.5969,36.6027,36.5675,36.5734,30500.0
2006-10-03 13:20:00,62.29,62.3,62.26,62.27,49900.0,36.5734,36.5793,36.5558,36.5616,49900.0
2006-10-03 13:25:00,62.27,62.37,62.26,62.35,72800.0,36.5616,36.6204,36.5558,36.6086,72800.0
2006-10-03 13:30:00,62.34,62.4,62.34,62.39,199300.0,36.6027,36.638,36.6027,36.6321,199300.0
2006-10-03 13:35:00,62.39,62.4,62.31,62.32,74800.0,36.6321,36.638,36.5851,36.591,74800.0
2006-10-03 13:40:00,62.32,62.33,62.27,62.3,122100.0,36.591,36.5969,36.5616,36.5793,122100.0
2006-10-03 13:45:00,62.3,62.35,62.29,62.33,110200.0,36.5793,36.6086,36.5734,36.5969,110200.0
2006-10-03 13:50:00,62.34,62.34,62.26,62.3,128000.0,36.6027,36.6027,36.5558,36.5793,128000.0
2006-10-03 13:55:00,62.29,62.35,62.29,62.34,92600.0,36.5734,36.6086,36.5734,36.6027,92600.0
2006-10-03 14:00:00,62.34,62.41,62.33,62.4,70500.0,36.6027,36.6438,36.5969,36.638,70500.0
2006-10-03 14:05:00,62.4,62.5,62.4,62.47,95100.0,36.638,36.6967,36.638,36.6791,95100.0
2006-10-03 14:10:00,62.48,62.48,62.36,62.39,96800.0,36.6849,36.6849,36.6145,36.6321,96800.0
2006-10-03 14:15:00,62.38,62.4,62.36,62.38,59900.0,36.6262,36.638,36.6145,36.6262,59900.0
2006-10-03 14:20:00,62.38,62.41,62.37,62.4,85000.0,36.6262,36.6438,36.6204,36.638,85000.0
2006-10-03 14:25:00,62.38,62.38,62.29,62.31,84400.0,36.6262,36.6262,36.5734,36.5851,84400.0
2006-10-03 14:30:00,62.3,62.34,62.3,62.33,54700.0,36.5793,36.6027,36.5793,36.5969,54700.0
2006-10-03 14:35:00,62.32,62.36,62.3,62.34,75100.0,36.591,36.6145,36.5793,36.6027,75100.0
2006-10-03 14:40:00,62.33,62.35,62.29,62.32,118300.0,36.5969,36.6086,36.5734,36.591,118300.0
2006-10-03 14:45:00,62.32,62.34,62.28,62.34,123300.0,36.591,36.6027,36.5675,36.6027,123300.0
2006-10-03 14:50:00,62.35,62.4,62.29,62.29,85600.0,36.6086,36.638,36.5734,36.5734,85600.0
2006-10-03 14:55:00,62.3,62.32,62.28,62.31,73300.0,36.5793,36.591,36.5675,36.5851,73300.0
2006-10-03 15:00:00,62.3,62.35,62.3,62.31,85000.0,36.5793,36.6086,36.5793,36.5851,85000.0
2006-10-03 15:05:00,62.31,62.33,62.26,62.28,129000.0,36.5851,36.5969,36.5558,36.5675,129000.0
2006-10-03 15:10:00,62.26,62.37,62.26,62.36,73800.0,36.5558,36.6204,36.5558,36.6145,73800.0
2006-10-03 15:15:00,62.37,62.39,62.35,62.36,120700.0,36.6204,36.6321,36.6086,36.6145,120700.0
2006-10-03 15:20:00,62.36,62.41,62.36,62.4,76900.0,36.6145,36.6438,36.6145,36.638,76900.0
2006-10-03 15:25:00,62.39,62.42,62.38,62.4,148000.0,36.6321,36.6497,36.6262,36.638,148000.0
2006-10-03 15:30:00,62.38,62.41,62.37,62.39,86300.0,36.6262,36.6438,36.6204,36.6321,86300.0
2006-10-03 15:35:00,62.39,62.4,62.3,62.31,121200.0,36.6321,36.638,36.5793,36.5851,121200.0
2006-10-03 15:40:00,62.31,62.31,62.26,62.26,122000.0,36.5851,36.5851,36.5558,36.5558,122000.0
2006-10-03 15:45:00,62.26,62.33,62.25,62.28,173800.0,36.5558,36.5969,36.5499,36.5675,173800.0
2006-10-03 15:50:00,62.33,62.33,62.2,62.25,194200.0,36.5969,36.5969,36.5205,36.5499,194200.0
2006-10-03 15:55:00,62.23,62.32,62.2,62.31,217200.0,36.5382,36.591,36.5205,36.5851,217200.0
2006-10-04 09:30:00,62.08,62.29,62.02,62.2,225800.0,36.4501,36.5734,36.4149,36.5205,225800.0
2006-10-04 09:35:00,62.2,62.49,62.19,62.49,133700.0,36.5205,36.6908,36.5147,36.6908,133700.0
2006-10-04 09:40:00,62.49,62.5,62.37,62.4,132600.0,36.6908,36.6967,36.6204,36.638,132600.0
2006-10-04 09:45:00,62.4,62.46,62.28,62.34,75300.0,36.638,36.6732,36.5675,36.6027,75300.0
2006-10-04 09:50:00,62.33,62.41,62.33,62.36,52500.0,36.5969,36.6438,36.5969,36.6145,52500.0
2006-10-04 09:55:00,62.36,62.41,62.32,62.38,79200.0,36.6145,36.6438,36.591,36.6262,79200.0
2006-10-04 10:00:00,62.38,62.46,62.35,62.44,81000.0,36.6262,36.6732,36.6086,36.6615,81000.0
2006-10-04 10:05:00,62.43,62.63,62.41,62.62,109400.0,36.6556,36.773,36.6438,36.7671,109400.0
2006-10-04 10:10:00,62.62,62.77,62.62,62.72,175000.0,36.7671,36.8552,36.7671,36.8259,175000.0
2006-10-04 10:15:00,62.72,62.81,62.7,62.8,105500.0,36.8259,36.8787,36.8141,36.8728,105500.0
2006-10-04 10:20:00,62.8,62.88,62.79,62.82,169800.0,36.8728,36.9198,36.867,36.8846,169800.0
2006-10-04 10:25:00,62.83,62.89,62.8,62.88,116100.0,36.8904,36.9257,36.8728,36.9198,116100.0
2006-10-04 10:30:00,62.88,62.95,62.85,62.93,177600.0,36.9198,36.9609,36.9022,36.9492,177600.0
2006-10-04 10:35:00,62.94,62.98,62.92,62.94,85200.0,36.955,36.9785,36.9433,36.955,85200.0
2006-10-04 10:40:00,62.94,62.97,62.9,62.92,64400.0,36.955,36.9726,36.9315,36.9433,64400.0
2006-10-04 10:45:00,62.91,62.99,62.89,62.98,147500.0,36.9374,36.9844,36.9257,36.9785,147500.0
2006-10-04 10:50:00,62.98,63.0,62.97,62.99,180400.0,36.9785,36.9903,36.9726,36.9844,180400.0
2006-10-04 10:55:00,62.99,63.0,62.96,62.99,123600.0,36.9844,36.9903,36.9668,36.9844,123600.0
2006-10-04 11:00:00,63.0,63.0,62.97,62.98,106300.0,36.9903,36.9903,36.9726,36.9785,106300.0
2006-10-04 11:05:00,62.99,63.0,62.98,62.99,149000.0,36.9844,36.9903,36.9785,36.9844,149000.0
2006-10-04 11:10:00,62.99,63.0,62.99,63.0,45300.0,36.9844,36.9903,36.9844,36.9903,45300.0
2006-10-04 11:15:00,63.0,63.0,62.99,63.0,127700.0,36.9903,36.9903,36.9844,36.9903,127700.0
2006-10-04 11:20:00,62.99,63.0,62.99,62.99,93200.0,36.9844,36.9903,36.9844,36.9844,93200.0
2006-10-04 11:25:00,62.99,63.0,62.99,63.0,85100.0,36.9844,36.9903,36.9844,36.9903,85100.0
2006-10-04 11:30:00,62.99,63.03,62.93,63.0,402900.0,36.9844,37.0079,36.9492,36.9903,402900.0
2006-10-04 11:35:00,63.0,63.07,62.97,63.04,117500.0,36.9903,37.0314,36.9726,37.0137,117500.0
2006-10-04 11:40:00,63.04,63.05,62.97,62.99,39900.0,37.0137,37.0196,36.9726,36.9844,39900.0
2006-10-04 11:45:00,63.0,63.03,62.98,63.03,76600.0,36.9903,37.0079,36.9785,37.0079,76600.0
2006-10-04 11:50:00,63.06,63.08,63.02,63.02,79300.0,37.0255,37.0372,37.002,37.002,79300.0
2006-10-04 11:55:00,63.03,63.07,63.01,63.06,53900.0,37.0079,37.0314,36.9961,37.0255,53900.0
2006-10-04 12:00:00,63.06,63.07,63.04,63.06,61300.0,37.0255,37.0314,37.0137,37.0255,61300.0
2006-10-04 12:05:00,63.04,63.06,63.01,63.02,107100.0,37.0137,37.0255,36.9961,37.002,107100.0
2006-10-04 12:10:00,63.01,63.01,62.94,62.96,72100.0,36.9961,36.9961,36.955,36.9668,72100.0
2006-10-04 12:15:00,62.95,62.96,62.9,62.92,41700.0,36.9609,36.9668,36.9315,36.9433,41700.0
2006-10-04 12:20:00,62.93,62.99,62.92,62.97,64900.0,36.9492,36.9844,36.9433,36.9726,64900.0
2006-10-04 12:25:00,62.97,63.05,62.96,63.0,48400.0,36.9726,37.0196,36.9668,36.9903,48400.0
2006-10-04 12:30:00,63.0,63.05,62.99,63.05,66000.0,36.9903,37.0196,36.9844,37.0196,66000.0
2006-10-04 12:35:00,63.05,63.07,63.05,63.06,25700.0,37.0196,37.0314,37.0196,37.0255,25700.0
2006-10-04 12:40:00,63.07,63.09,63.05,63.09,118200.0,37.0314,37.0431,37.0196,37.0431,118200.0
2006-10-04 12:45:00,63.1,63.1,63.06,63.09,39100.0,37.049,37.049,37.0255,37.0431,39100.0
2006-10-04 12:50:00,63.08,63.1,63.04,63.08,45800.0,37.0372,37.049,37.0137,37.0372,45800.0
2006-10-04 12:55:00,63.08,63.14,63.08,63.13,66100.0,37.0372,37.0725,37.0372,37.0666,66100.0
2006-10-04 13:00:00,63.12,63.13,63.09,63.1,60700.0,37.0607,37.0666,37.0431,37.049,60700.0
2006-10-04 13:05:00,63.1,63.11,63.04,63.05,63900.0,37.049,37.0548,37.0137,37.0196,63900.0
2006-10-04 13:10:00,63.05,63.11,63.04,63.1,91200.0,37.0196,37.0548,37.0137,37.049,91200.0
2006-10-04 13:15:00,63.1,63.11,63.06,63.09,33000.0,37.049,37.0548,37.0255,37.0431,33000.0
2006-10-04 13:20:00,63.07,63.09,63.05,63.08,56000.0,37.0314,37.0431,37.0196,37.0372,56000.0
2006-10-04 13:25:00,63.08,63.12,63.04,63.11,95900.0,37.0372,37.0607,37.0137,37.0548,95900.0
2006-10-04 13:30:00,63.11,63.2,63.1,63.14,198700.0,37.0548,37.1077,37.049,37.0725,198700.0
2006-10-04 13:35:00,63.14,63.23,63.14,63.22,97800.0,37.0725,37.1253,37.0725,37.1194,97800.0
2006-10-04 13:40:00,63.22,63.25,63.21,63.24,87600.0,37.1194,37.137,37.1136,37.1312,87600.0
2006-10-04 13:45:00,63.23,63.25,63.2,63.2,43400.0,37.1253,37.137,37.1077,37.1077,43400.0
2006-10-04 13:50:00,63.2,63.31,63.2,63.3,75100.0,37.1077,37.1723,37.1077,37.1664,75100.0
2006-10-04 13:55:00,63.31,63.35,63.29,63.3,95100.0,37.1723,37.1958,37.1605,37.1664,95100.0
2006-10-04 14:00:00,63.29,63.33,63.27,63.28,57000.0,37.1605,37.184,37.1488,37.1547,57000.0
2006-10-04 14:05:00,63.28,63.33,63.26,63.33,64700.0,37.1547,37.184,37.1429,37.184,64700.0
2006-10-04 14:10:00,63.32,63.35,63.29,63.31,72300.0,37.1781,37.1958,37.1605,37.1723,72300.0
2006-10-04 14:15:00,63.32,63.41,63.31,63.38,98200.0,37.1781,37.231,37.1723,37.2134,98200.0
2006-10-04 14:20:00,63.38,63.42,63.36,63.36,89400.0,37.2134,37.2369,37.2016,37.2016,89400.0
2006-10-04 14:25:00,63.37,63.42,63.36,63.4,59600.0,37.2075,37.2369,37.2016,37.2251,59600.0
2006-10-04 14:30:00,63.41,63.5,63.4,63.45,282300.0,37.231,37.2838,37.2251,37.2545,282300.0
2006-10-04 14:35:00,63.45,63.53,63.41,63.52,136500.0,37.2545,37.3014,37.231,37.2956,136500.0
2006-10-04 14:40:00,63.52,63.53,63.41,63.41,86000.0,37.2956,37.3014,37.231,37.231,86000.0
2006-10-04 14:45:00,63.41,63.42,63.32,63.32,82000.0,37.231,37.2369,37.1781,37.1781,82000.0
2006-10-04 14:50:00,63.33,63.35,63.25,63.31,112700.0,37.184,37.1958,37.137,37.1723,112700.0
2006-10-04 14:55:00,63.31,63.35,63.28,63.33,74400.0,37.1723,37.1958,37.1547,37.184,74400.0
2006-10-04 15:00:00,63.34,63.38,63.29,63.31,69700.0,37.1899,37.2134,37.1605,37.1723,69700.0
2006-10-04 15:05:00,63.31,63.32,63.18,63.2,127100.0,37.1723,37.1781,37.0959,37.1077,127100.0
2006-10-04 15:10:00,63.2,63.29,63.19,63.27,130500.0,37.1077,37.1605,37.1018,37.1488,130500.0
2006-10-04 15:15:00,63.26,63.27,63.24,63.25,73800.0,37.1429,37.1488,37.1312,37.137,73800.0
2006-10-04 15:20:00,63.25,63.37,63.25,63.31,139500.0,37.137,37.2075,37.137,37.1723,139500.0
2006-10-04 15:25:00,63.32,63.38,63.31,63.31,72600.0,37.1781,37.2134,37.1723,37.1723,72600.0
2006-10-04 15:30:00,63.3,63.32,63.29,63.31,87400.0,37.1664,37.1781,37.1605,37.1723,87400.0
2006-10-04 15:35:00,63.3,63.33,63.29,63.32,110100.0,37.1664,37.184,37.1605,37.1781,110100.0
2006-10-04 15:40:00,63.32,63.38,63.31,63.38,119400.0,37.1781,37.2134,37.1723,37.2134,119400.0
2006-10-04 15:45:00,63.38,63.38,63.35,63.37,217300.0,37.2134,37.2134,37.1958,37.2075,217300.0
2006-10-04 15:50:00,63.37,63.39,63.33,63.35,245000.0,37.2075,37.2192,37.184,37.1958,245000.0
2006-10-04 15:55:00,63.35,63.35,63.3,63.3,323500.0,37.1958,37.1958,37.1664,37.1664,323500.0
2006-10-05 09:30:00,63.23,63.34,63.21,63.34,309000.0,37.1253,37.1899,37.1136,37.1899,309000.0
2006-10-05 09:35:00,63.34,63.48,63.31,63.44,84700.0,37.1899,37.2721,37.1723,37.2486,84700.0
2006-10-05 09:40:00,63.45,63.69,63.43,63.65,114100.0,37.2545,37.3954,37.2427,37.3719,114100.0
2006-10-05 09:45:00,63.65,63.66,63.45,63.57,135100.0,37.3719,37.3778,37.2545,37.3249,135100.0
2006-10-05 09:50:00,63.56,63.64,63.46,63.48,62100.0,37.3191,37.366,37.2603,37.2721,62100.0
2006-10-05 09:55:00,63.44,63.57,63.44,63.54,44600.0,37.2486,37.3249,37.2486,37.3073,44600.0
2006-10-05 10:00:00,63.54,63.57,63.43,63.43,63500.0,37.3073,37.3249,37.2427,37.2427,63500.0
2006-10-05 10:05:00,63.44,63.46,63.39,63.42,52400.0,37.2486,37.2603,37.2192,37.2369,52400.0
2006-10-05 10:10:00,63.42,63.42,63.34,63.41,68700.0,37.2369,37.2369,37.1899,37.231,68700.0
2006-10-05 10:15:00,63.43,63.5,63.36,63.5,39400.0,37.2427,37.2838,37.2016,37.2838,39400.0
2006-10-05 10:20:00,63.52,63.64,63.52,63.64,72300.0,37.2956,37.366,37.2956,37.366,72300.0
2006-10-05 10:25:00,63.64,63.67,63.58,63.67,52100.0,37.366,37.3836,37.3308,37.3836,52100.0
2006-10-05 10:30:00,63.66,63.74,63.56,63.71,96900.0,37.3778,37.4247,37.3191,37.4071,96900.0
2006-10-05 10:35:00,63.71,63.74,63.66,63.68,70400.0,37.4071,37.4247,37.3778,37.3895,70400.0
2006-10-05 10:40:00,63.67,63.71,63.62,63.63,111800.0,37.3836,37.4071,37.3543,37.3602,111800.0
2006-10-05 10:45:00,63.63,63.64,63.54,63.54,60200.0,37.3602,37.366,37.3073,37.3073,60200.0
2006-10-05 10:50:00,63.55,63.55,63.46,63.5,70600.0,37.3132,37.3132,37.2603,37.2838,70600.0
2006-10-05 10:55:00,63.48,63.53,63.48,63.49,81500.0,37.2721,37.3014,37.2721,37.278,81500.0
2006-10-05 11:00:00,63.49,63.49,63.44,63.45,93700.0,37.278,37.278,37.2486,37.2545,93700.0
2006-10-05 11:05:00,63.46,63.46,63.35,63.38,94100.0,37.2603,37.2603,37.1958,37.2134,94100.0
2006-10-05 11:10:00,63.38,63.38,63.28,63.29,128000.0,37.2134,37.2134,37.1547,37.1605,128000.0
2006-10-05 11:15:00,63.29,63.29,63.28,63.28,38800.0,37.1605,37.1605,37.1547,37.1547,38800.0
2006-10-05 11:20:00,63.29,63.29,63.23,63.25,77500.0,37.1605,37.1605,37.1253,37.137,77500.0
2006-10-05 11:25:00,63.26,63.29,63.23,63.26,88300.0,37.1429,37.1605,37.1253,37.1429,88300.0
2006-10-05 11:30:00,63.26,63.31,63.26,63.3,78800.0,37.1429,37.1723,37.1429,37.1664,78800.0
2006-10-05 11:35:00,63.3,63.38,63.29,63.38,51400.0,37.1664,37.2134,37.1605,37.2134,51400.0
2006-10-05 11:40:00,63.38,63.5,63.35,63.5,89800.0,37.2134,37.2838,37.1958,37.2838,89800.0
2006-10-05 11:45:00,63.5,63.54,63.45,63.51,102400.0,37.2838,37.3073,37.2545,37.2897,102400.0
2006-10-05 11:50:00,63.51,63.55,63.5,63.54,56400.0,37.2897,37.3132,37.2838,37.3073,56400.0
2006-10-05 11:55:00,63.54,63.62,63.52,63.62,61000.0,37.3073,37.3543,37.2956,37.3543,61000.0
2006-10-05 12:00:00,63.62,63.65,63.49,63.54,109300.0,37.3543,37.3719,37.278,37.3073,109300.0
2006-10-05 12:05:00,63.54,63.56,63.49,63.54,41100.0,37.3073,37.3191,37.278,37.3073,41100.0
2006-10-05 12:10:00,63.55,63.61,63.53,63.61,32500.0,37.3132,37.3484,37.3014,37.3484,32500.0
2006-10-05 12:15:00,63.61,63.66,63.61,63.65,63100.0,37.3484,37.3778,37.3484,37.3719,63100.0
2006-10-05 12:20:00,63.65,63.66,63.62,63.65,51000.0,37.3719,37.3778,37.3543,37.3719,51000.0
2006-10-05 12:25:00,63.65,63.66,63.64,63.64,24800.0,37.3719,37.3778,37.366,37.366,24800.0
2006-10-05 12:30:00,63.65,63.66,63.56,63.56,58800.0,37.3719,37.3778,37.3191,37.3191,58800.0
2006-10-05 12:35:00,63.57,63.6,63.54,63.58,63300.0,37.3249,37.3425,37.3073,37.3308,63300.0
2006-10-05 12:40:00,63.57,63.65,63.57,63.61,42200.0,37.3249,37.3719,37.3249,37.3484,42200.0
2006-10-05 12:45:00,63.61,63.65,63.6,63.61,33000.0,37.3484,37.3719,37.3425,37.3484,33000.0
2006-10-05 12:50:00,63.61,63.62,63.56,63.56,26000.0,37.3484,37.3543,37.3191,37.3191,26000.0
2006-10-05 12:55:00,63.56,63.56,63.51,63.54,27500.0,37.3191,37.3191,37.2897,37.3073,27500.0
2006-10-05 13:00:00,63.54,63.56,63.51,63.52,44500.0,37.3073,37.3191,37.2897,37.2956,44500.0
2006-10-05 13:05:00,63.52,63.58,63.52,63.58,19000.0,37.2956,37.3308,37.2956,37.3308,19000.0
2006-10-05 13:10:00,63.58,63.61,63.58,63.61,28400.0,37.3308,37.3484,37.3308,37.3484,28400.0
2006-10-05 13:15:00,63.61,63.69,63.6,63.67,48900.0,37.3484,37.3954,37.3425,37.3836,48900.0
2006-10-05 13:20:00,63.67,63.67,63.6,63.63,24300.0,37.3836,37.3836,37.3425,37.3602,24300.0
2006-10-05 13:25:00,63.62,63.68,63.62,63.64,58500.0,37.3543,37.3895,37.3543,37.366,58500.0
2006-10-05 13:30:00,63.64,63.64,63.57,63.6,34600.0,37.366,37.366,37.3249,37.3425,34600.0
2006-10-05 13:35:00,63.6,63.6,63.55,63.59,42900.0,37.3425,37.3425,37.3132,37.3367,42900.0
2006-10-05 13:40:00,63.59,63.68,63.59,63.68,42100.0,37.3367,37.3895,37.3367,37.3895,42100.0
2006-10-05 13:45:00,63.68,63.69,63.6,63.61,52700.0,37.3895,37.3954,37.3425,37.3484,52700.0
2006-10-05 13:50:00,63.61,63.61,63.55,63.56,30700.0,37.3484,37.3484,37.3132,37.3191,30700.0
2006-10-05 13:55:00,63.56,63.56,63.5,63.5,28700.0,37.3191,37.3191,37.2838,37.2838,28700.0
2006-10-05 14:00:00,63.5,63.5,63.45,63.45,34500.0,37.2838,37.2838,37.2545,37.2545,34500.0
2006-10-05 14:05:00,63.45,63.45,63.41,63.45,39900.0,37.2545,37.2545,37.231,37.2545,39900.0
2006-10-05 14:10:00,63.45,63.49,63.45,63.47,57400.0,37.2545,37.278,37.2545,37.2662,57400.0
2006-10-05 14:15:00,63.46,63.47,63.4,63.42,39900.0,37.2603,37.2662,37.2251,37.2369,39900.0
2006-10-05 14:20:00,63.41,63.41,63.39,63.4,35200.0,37.231,37.231,37.2192,37.2251,35200.0
2006-10-05 14:25:00,63.4,63.43,63.39,63.42,85600.0,37.2251,37.2427,37.2192,37.2369,85600.0
2006-10-05 14:30:00,63.41,63.46,63.41,63.46,56200.0,37.231,37.2603,37.231,37.2603,56200.0
2006-10-05 14:35:00,63.45,63.48,63.45,63.47,33600.0,37.2545,37.2721,37.2545,37.2662,33600.0
2006-10-05 14:40:00,63.47,63.5,63.46,63.47,66700.0,37.2662,37.2838,37.2603,37.2662,66700.0
2006-10-05 14:45:00,63.48,63.53,63.46,63.46,37300.0,37.2721,37.3014,37.2603,37.2603,37300.0
2006-10-05 14:50:00,63.47,63.53,63.47,63.5,37000.0,37.2662,37.3014,37.2662,37.2838,37000.0
2006-10-05 14:55:00,63.49,63.5,63.45,63.46,31600.0,37.278,37.2838,37.2545,37.2603,31600.0
2006-10-05 15:00:00,63.46,63.53,63.45,63.46,132700.0,37.2603,37.3014,37.2545,37.2603,132700.0
2006-10-05 15:05:00,63.45,63.55,63.44,63.47,73400.0,37.2545,37.3132,37.2486,37.2662,73400.0
2006-10-05 15:10:00,63.47,63.55,63.47,63.53,73000.0,37.2662,37.3132,37.2662,37.3014,73000.0
2006-10-05 15:15:00,63.55,63.56,63.51,63.51,59700.0,37.3132,37.3191,37.2897,37.2897,59700.0
2006-10-05 15:20:00,63.51,63.52,63.46,63.5,56200.0,37.2897,37.2956,37.2603,37.2838,56200.0
2006-10-05 15:25:00,63.5,63.53,63.49,63.52,57200.0,37.2838,37.3014,37.278,37.2956,57200.0
2006-10-05 15:30:00,63.52,63.53,63.5,63.51,74900.0,37.2956,37.3014,37.2838,37.2897,74900.0
2006-10-05 15:35:00,63.51,63.52,63.51,63.51,59800.0,37.2897,37.2956,37.2897,37.2897,59800.0
2006-10-05 15:40:00,63.51,63.52,63.46,63.47,140400.0,37.2897,37.2956,37.2603,37.2662,140400.0
2006-10-05 15:45:00,63.47,63.49,63.46,63.47,110900.0,37.2662,37.278,37.2603,37.2662,110900.0
2006-10-05 15:50:00,63.47,63.51,63.45,63.48,109000.0,37.2662,37.2897,37.2545,37.2721,109000.0
2006-10-05 15:55:00,63.48,63.53,63.46,63.51,192000.0,37.2721,37.3014,37.2603,37.2897,192000.0
2006-10-06 09:30:00,63.15,63.31,63.05,63.18,296100.0,37.0783,37.1723,37.0196,37.0959,296100.0
2006-10-06 09:35:00,63.18,63.25,63.09,63.19,70900.0,37.0959,37.137,37.0431,37.1018,70900.0
2006-10-06 09:40:00,63.17,63.2,63.06,63.07,195800.0,37.0901,37.1077,37.0255,37.0314,195800.0
2006-10-06 09:45:00,63.06,63.17,63.01,63.1,140500.0,37.0255,37.0901,36.9961,37.049,140500.0
2006-10-06 09:50:00,63.11,63.11,63.04,63.05,164800.0,37.0548,37.0548,37.0137,37.0196,164800.0
2006-10-06 09:55:00,63.07,63.07,62.96,62.97,117500.0,37.0314,37.0314,36.9668,36.9726,117500.0
2006-10-06 10:00:00,62.97,63.05,62.85,62.85,215200.0,36.9726,37.0196,36.9022,36.9022,215200.0
2006-10-06 10:05:00,62.84,62.85,62.78,62.8,256900.0,36.8963,36.9022,36.8611,36.8728,256900.0
2006-10-06 10:10:00,62.8,62.85,62.79,62.83,140000.0,36.8728,36.9022,36.867,36.8904,140000.0
2006-10-06 10:15:00,62.86,62.86,62.78,62.8,100900.0,36.9081,36.9081,36.8611,36.8728,100900.0
2006-10-06 10:20:00,62.8,62.81,62.75,62.75,99700.0,36.8728,36.8787,36.8435,36.8435,99700.0
2006-10-06 10:25:00,62.76,62.8,62.75,62.75,80800.0,36.8493,36.8728,36.8435,36.8435,80800.0
2006-10-06 10:30:00,62.76,62.78,62.75,62.75,64200.0,36.8493,36.8611,36.8435,36.8435,64200.0
2006-10-06 10:35:00,62.76,62.77,62.72,62.76,72100.0,36.8493,36.8552,36.8259,36.8493,72100.0
2006-10-06 10:40:00,62.76,62.84,62.73,62.82,52400.0,36.8493,36.8963,36.8317,36.8846,52400.0
2006-10-06 10:45:00,62.82,62.9,62.8,62.82,116100.0,36.8846,36.9315,36.8728,36.8846,116100.0
2006-10-06 10:50:00,62.81,62.85,62.78,62.82,80200.0,36.8787,36.9022,36.8611,36.8846,80200.0
2006-10-06 10:55:00,62.83,62.89,62.83,62.87,46500.0,36.8904,36.9257,36.8904,36.9139,46500.0
2006-10-06 11:00:00,62.85,62.93,62.84,62.93,82200.0,36.9022,36.9492,36.8963,36.9492,82200.0
2006-10-06 11:05:00,62.93,62.95,62.9,62.9,37500.0,36.9492,36.9609,36.9315,36.9315,37500.0
2006-10-06 11:10:00,62.9,62.93,62.87,62.92,66400.0,36.9315,36.9492,36.9139,36.9433,66400.0
2006-10-06 11:15:00,62.92,62.93,62.88,62.9,44000.0,36.9433,36.9492,36.9198,36.9315,44000.0
2006-10-06 11:20:00,62.9,62.9,62.86,62.88,47700.0,36.9315,36.9315,36.9081,36.9198,47700.0
2006-10-06 11:25:00,62.88,62.93,62.86,62.92,54800.0,36.9198,36.9492,36.9081,36.9433,54800.0
2006-10-06 11:30:00,62.92,62.96,62.9,62.96,101200.0,36.9433,36.9668,36.9315,36.9668,101200.0
2006-10-06 11:35:00,62.95,63.0,62.95,63.0,60800.0,36.9609,36.9903,36.9609,36.9903,60800.0
2006-10-06 11:40:00,62.99,63.01,62.95,62.97,50800.0,36.9844,36.9961,36.9609,36.9726,50800.0
2006-10-06 11:45:00,62.97,62.98,62.87,62.87,47700.0,36.9726,36.9785,36.9139,36.9139,47700.0
2006-10-06 11:50:00,62.88,62.9,62.83,62.85,68700.0,36.9198,36.9315,36.8904,36.9022,68700.0
2006-10-06 11:55:00,62.85,62.87,62.83,62.86,45500.0,36.9022,36.9139,36.8904,36.9081,45500.0
2006-10-06 12:00:00,62.86,62.93,62.82,62.86,64500.0,36.9081,36.9492,36.8846,36.9081,64500.0
2006-10-06 12:05:00,62.86,62.87,62.79,62.8,50500.0,36.9081,36.9139,36.867,36.8728,50500.0
2006-10-06 12:10:00,62.8,62.87,62.78,62.86,43400.0,36.8728,36.9139,36.8611,36.9081,43400.0
2006-10-06 12:15:00,62.86,62.89,62.84,62.89,24000.0,36.9081,36.9257,36.8963,36.9257,24000.0
2006-10-06 12:20:00,62.89,62.89,62.75,62.8,141400.0,36.9257,36.9257,36.8435,36.8728,141400.0
2006-10-06 12:25:00,62.8,62.89,62.8,62.88,57900.0,36.8728,36.9257,36.8728,36.9198,57900.0
2006-10-06 12:30:00,62.88,62.94,62.83,62.83,51900.0,36.9198,36.955,36.8904,36.8904,51900.0
2006-10-06 12:35:00,62.83,62.83,62.78,62.8,44800.0,36.8904,36.8904,36.8611,36.8728,44800.0
2006-10-06 12:40:00,62.81,62.86,62.79,62.85,42000.0,36.8787,36.9081,36.867,36.9022,42000.0
2006-10-06 12:45:00,62.85,62.89,62.84,62.89,28900.0,36.9022,36.9257,36.8963,36.9257,28900.0
2006-10-06 12:50:00,62.88,62.9,62.87,62.88,32700.0,36.9198,36.9315,36.9139,36.9198,32700.0
2006-10-06 12:55:00,62.88,62.91,62.85,62.88,34000.0,36.9198,36.9374,36.9022,36.9198,34000.0
2006-10-06 13:00:00,62.87,62.88,62.82,62.84,53500.0,36.9139,36.9198,36.8846,36.8963,53500.0
2006-10-06 13:05:00,62.85,62.88,62.82,62.83,35700.0,36.9022,36.9198,36.8846,36.8904,35700.0
2006-10-06 13:10:00,62.82,62.83,62.79,62.8,25200.0,36.8846,36.8904,36.867,36.8728,25200.0
2006-10-06 13:15:00,62.8,62.89,62.79,62.88,58300.0,36.8728,36.9257,36.867,36.9198,58300.0
2006-10-06 13:20:00,62.87,62.89,62.84,62.85,29500.0,36.9139,36.9257,36.8963,36.9022,29500.0
2006-10-06 13:25:00,62.84,62.87,62.82,62.86,36500.0,36.8963,36.9139,36.8846,36.9081,36500.0
2006-10-06 13:30:00,62.86,62.86,62.85,62.85,16400.0,36.9081,36.9081,36.9022,36.9022,16400.0
2006-10-06 13:35:00,62.85,62.86,62.82,62.82,25000.0,36.9022,36.9081,36.8846,36.8846,25000.0
2006-10-06 13:40:00,62.81,62.81,62.75,62.8,68400.0,36.8787,36.8787,36.8435,36.8728,68400.0
2006-10-06 13:45:00,62.8,62.84,62.79,62.83,31200.0,36.8728,36.8963,36.867,36.8904,31200.0
2006-10-06 13:50:00,62.83,62.85,62.81,62.85,45300.0,36.8904,36.9022,36.8787,36.9022,45300.0
2006-10-06 13:55:00,62.85,62.86,62.84,62.85,39500.0,36.9022,36.9081,36.8963,36.9022,39500.0
2006-10-06 14:00:00,62.85,62.86,62.82,62.84,53000.0,36.9022,36.9081,36.8846,36.8963,53000.0
2006-10-06 14:05:00,62.84,62.85,62.78,62.79,40200.0,36.8963,36.9022,36.8611,36.867,40200.0
2006-10-06 14:10:00,62.79,62.84,62.79,62.83,25800.0,36.867,36.8963,36.867,36.8904,25800.0
2006-10-06 14:15:00,62.83,62.91,62.82,62.88,93000.0,36.8904,36.9374,36.8846,36.9198,93000.0
2006-10-06 14:20:00,62.89,62.93,62.86,62.92,124100.0,36.9257,36.9492,36.9081,36.9433,124100.0
2006-10-06 14:25:00,62.92,62.97,62.91,62.96,90200.0,36.9433,36.9726,36.9374,36.9668,90200.0
2006-10-06 14:30:00,62.97,62.97,62.9,62.94,53300.0,36.9726,36.9726,36.9315,36.955,53300.0
2006-10-06 14:35:00,62.94,62.98,62.93,62.98,54400.0,36.955,36.9785,36.9492,36.9785,54400.0
2006-10-06 14:40:00,62.98,63.05,62.97,63.0,105400.0,36.9785,37.0196,36.9726,36.9903,105400.0
2006-10-06 14:45:00,63.0,63.03,62.98,62.99,180400.0,36.9903,37.0079,36.9785,36.9844,180400.0
2006-10-06 14:50:00,62.99,63.01,62.99,63.0,85400.0,36.9844,36.9961,36.9844,36.9903,85400.0
2006-10-06 14:55:00,63.0,63.01,62.98,62.99,100200.0,36.9903,36.9961,36.9785,36.9844,100200.0
2006-10-06 15:00:00,62.98,62.99,62.89,62.91,87300.0,36.9785,36.9844,36.9257,36.9374,87300.0
2006-10-06 15:05:00,62.91,62.92,62.83,62.88,106800.0,36.9374,36.9433,36.8904,36.9198,106800.0
2006-10-06 15:10:00,62.89,62.91,62.83,62.88,51700.0,36.9257,36.9374,36.8904,36.9198,51700.0
2006-10-06 15:15:00,62.88,62.94,62.84,62.93,86500.0,36.9198,36.955,36.8963,36.9492,86500.0
2006-10-06 15:20:00,62.92,62.95,62.9,62.91,63500.0,36.9433,36.9609,36.9315,36.9374,63500.0
2006-10-06 15:25:00,62.9,62.92,62.85,62.91,69700.0,36.9315,36.9433,36.9022,36.9374,69700.0
2006-10-06 15:30:00,62.91,62.96,62.9,62.9,70600.0,36.9374,36.9668,36.9315,36.9315,70600.0
2006-10-06 15:35:00,62.9,63.0,62.88,62.98,95200.0,36.9315,36.9903,36.9198,36.9785,95200.0
2006-10-06 15:40:00,62.98,62.98,62.92,62.95,99100.0,36.9785,36.9785,36.9433,36.9609,99100.0
2006-10-06 15:45:00,62.95,62.99,62.93,62.95,101000.0,36.9609,36.9844,36.9492,36.9609,101000.0
2006-10-06 15:50:00,62.94,63.05,62.94,62.97,164300.0,36.955,37.0196,36.955,36.9726,164300.0
2006-10-06 15:55:00,62.96,63.09,62.94,63.09,295700.0,36.9668,37.0431,36.955,37.0431,295700.0
2006-10-09 09:30:00,62.78,62.89,62.77,62.83,191200.0,36.8611,36.9257,36.8552,36.8904,191200.0
2006-10-09 09:35:00,62.83,62.87,62.77,62.77,57300.0,36.8904,36.9139,36.8552,36.8552,57300.0
2006-10-09 09:40:00,62.78,62.87,62.76,62.78,47800.0,36.8611,36.9139,36.8493,36.8611,47800.0
2006-10-09 09:45:00,62.78,62.84,62.78,62.82,32400.0,36.8611,36.8963,36.8611,36.8846,32400.0
2006-10-09 09:50:00,62.81,62.84,62.75,62.8,42400.0,36.8787,36.8963,36.8435,36.8728,42400.0
2006-10-09 09:55:00,62.8,62.87,62.79,62.84,39300.0,36.8728,36.9139,36.867,36.8963,39300.0
2006-10-09 10:00:00,62.81,62.81,62.76,62.77,50800.0,36.8787,36.8787,36.8493,36.8552,50800.0
2006-10-09 10:05:00,62.78,62.8,62.75,62.78,28300.0,36.8611,36.8728,36.8435,36.8611,28300.0
2006-10-09 10:10:00,62.79,62.84,62.74,62.76,45200.0,36.867,36.8963,36.8376,36.8493,45200.0
2006-10-09 10:15:00,62.76,62.81,62.74,62.76,48000.0,36.8493,36.8787,36.8376,36.8493,48000.0
2006-10-09 10:20:00,62.75,62.82,62.75,62.81,35200.0,36.8435,36.8846,36.8435,36.8787,35200.0
2006-10-09 10:25:00,62.81,62.83,62.78,62.8,29900.0,36.8787,36.8904,36.8611,36.8728,29900.0
2006-10-09 10:30:00,62.8,62.83,62.75,62.79,81300.0,36.8728,36.8904,36.8435,36.867,81300.0
2006-10-09 10:35:00,62.78,62.89,62.78,62.89,32900.0,36.8611,36.9257,36.8611,36.9257,32900.0
2006-10-09 10:40:00,62.89,62.89,62.86,62.87,33800.0,36.9257,36.9257,36.9081,36.9139,33800.0
2006-10-09 10:45:00,62.87,62.91,62.87,62.9,47000.0,36.9139,36.9374,36.9139,36.9315,47000.0
2006-10-09 10:50:00,62.89,62.98,62.89,62.94,65600.0,36.9257,36.9785,36.9257,36.955,65600.0
2006-10-09 10:55:00,62.94,62.95,62.87,62.89,38300.0,36.955,36.9609,36.9139,36.9257,38300.0
2006-10-09 11:00:00,62.9,62.91,62.82,62.82,34800.0,36.9315,36.9374,36.8846,36.8846,34800.0
2006-10-09 11:05:00,62.83,62.91,62.82,62.91,37100.0,36.8904,36.9374,36.8846,36.9374,37100.0
2006-10-09 11:10:00,62.91,62.92,62.86,62.87,28900.0,36.9374,36.9433,36.9081,36.9139,28900.0
2006-10-09 11:15:00,62.87,62.91,62.86,62.91,18200.0,36.9139,36.9374,36.9081,36.9374,18200.0
2006-10-09 11:20:00,62.9,62.94,62.89,62.94,42200.0,36.9315,36.955,36.9257,36.955,42200.0
2006-10-09 11:25:00,62.94,62.97,62.92,62.97,18800.0,36.955,36.9726,36.9433,36.9726,18800.0
2006-10-09 11:30:00,62.96,62.97,62.93,62.94,49900.0,36.9668,36.9726,36.9492,36.955,49900.0
2006-10-09 11:35:00,62.95,62.97,62.94,62.97,67000.0,36.9609,36.9726,36.955,36.9726,67000.0
2006-10-09 11:40:00,62.96,62.99,62.96,62.98,30500.0,36.9668,36.9844,36.9668,36.9785,30500.0
2006-10-09 11:45:00,62.99,63.0,62.98,62.99,32900.0,36.9844,36.9903,36.9785,36.9844,32900.0
2006-10-09 11:50:00,63.0,63.0,62.97,62.99,41000.0,36.9903,36.9903,36.9726,36.9844,41000.0
2006-10-09 11:55:00,62.99,62.99,62.96,62.97,31800.0,36.9844,36.9844,36.9668,36.9726,31800.0
2006-10-09 12:00:00,62.96,62.99,62.96,62.99,19900.0,36.9668,36.9844,36.9668,36.9844,19900.0
2006-10-09 12:05:00,62.98,62.98,62.95,62.98,39700.0,36.9785,36.9785,36.9609,36.9785,39700.0
2006-10-09 12:10:00,62.98,63.01,62.98,63.01,37600.0,36.9785,36.9961,36.9785,36.9961,37600.0
2006-10-09 12:15:00,63.01,63.02,62.96,62.98,26700.0,36.9961,37.002,36.9668,36.9785,26700.0
2006-10-09 12:20:00,62.99,63.04,62.99,63.01,20200.0,36.9844,37.0137,36.9844,36.9961,20200.0
2006-10-09 12:25:00,63.01,63.04,62.98,62.98,21900.0,36.9961,37.0137,36.9785,36.9785,21900.0
2006-10-09 12:30:00,62.99,63.03,62.98,62.99,24800.0,36.9844,37.0079,36.9785,36.9844,24800.0
2006-10-09 12:35:00,63.0,63.02,62.96,62.97,42900.0,36.9903,37.002,36.9668,36.9726,42900.0
2006-10-09 12:40:00,62.98,63.0,62.96,62.98,16700.0,36.9785,36.9903,36.9668,36.9785,16700.0
2006-10-09 12:45:00,62.98,62.99,62.96,62.97,27600.0,36.9785,36.9844,36.9668,36.9726,27600.0
2006-10-09 12:50:00,62.97,62.97,62.91,62.92,30900.0,36.9726,36.9726,36.9374,36.9433,30900.0
2006-10-09 12:55:00,62.91,62.91,62.86,62.88,25900.0,36.9374,36.9374,36.9081,36.9198,25900.0
2006-10-09 13:00:00,62.88,62.9,62.86,62.88,27700.0,36.9198,36.9315,36.9081,36.9198,27700.0
2006-10-09 13:05:00,62.88,62.9,62.88,62.9,27100.0,36.9198,36.9315,36.9198,36.9315,27100.0
2006-10-09 13:10:00,62.91,62.95,62.89,62.93,26500.0,36.9374,36.9609,36.9257,36.9492,26500.0
2006-10-09 13:15:00,62.94,62.94,62.91,62.92,10400.0,36.955,36.955,36.9374,36.9433,10400.0
2006-10-09 13:20:00,62.91,62.92,62.87,62.92,34600.0,36.9374,36.9433,36.9139,36.9433,34600.0
2006-10-09 13:25:00,62.91,62.95,62.9,62.92,27800.0,36.9374,36.9609,36.9315,36.9433,27800.0
2006-10-09 13:30:00,62.94,62.95,62.93,62.93,25100.0,36.955,36.9609,36.9492,36.9492,25100.0
2006-10-09 13:35:00,62.94,62.95,62.9,62.91,30600.0,36.955,36.9609,36.9315,36.9374,30600.0
2006-10-09 13:40:00,62.91,62.91,62.88,62.9,17100.0,36.9374,36.9374,36.9198,36.9315,17100.0
2006-10-09 13:45:00,62.9,62.91,62.87,62.89,25500.0,36.9315,36.9374,36.9139,36.9257,25500.0
2006-10-09 13:50:00,62.89,62.9,62.86,62.86,32500.0,36.9257,36.9315,36.9081,36.9081,32500.0
2006-10-09 13:55:00,62.87,62.87,62.84,62.85,49700.0,36.9139,36.9139,36.8963,36.9022,49700.0
2006-10-09 14:00:00,62.86,62.88,62.84,62.85,27300.0,36.9081,36.9198,36.8963,36.9022,27300.0
2006-10-09 14:05:00,62.86,62.9,62.85,62.89,22200.0,36.9081,36.9315,36.9022,36.9257,22200.0
2006-10-09 14:10:00,62.88,62.93,62.88,62.89,55300.0,36.9198,36.9492,36.9198,36.9257,55300.0
2006-10-09 14:15:00,62.9,62.91,62.88,62.91,28100.0,36.9315,36.9374,36.9198,36.9374,28100.0
2006-10-09 14:20:00,62.9,62.91,62.87,62.9,20500.0,36.9315,36.9374,36.9139,36.9315,20500.0
2006-10-09 14:25:00,62.89,62.91,62.85,62.91,62600.0,36.9257,36.9374,36.9022,36.9374,62600.0
2006-10-09 14:30:00,62.9,62.9,62.86,62.87,45600.0,36.9315,36.9315,36.9081,36.9139,45600.0
2006-10-09 14:35:00,62.87,62.9,62.85,62.87,41100.0,36.9139,36.9315,36.9022,36.9139,41100.0
2006-10-09 14:40:00,62.87,62.9,62.85,62.9,28600.0,36.9139,36.9315,36.9022,36.9315,28600.0
2006-10-09 14:45:00,62.89,62.93,62.88,62.92,60900.0,36.9257,36.9492,36.9198,36.9433,60900.0
2006-10-09 14:50:00,62.91,62.92,62.87,62.9,93100.0,36.9374,36.9433,36.9139,36.9315,93100.0
2006-10-09 14:55:00,62.92,62.93,62.89,62.9,36300.0,36.9433,36.9492,36.9257,36.9315,36300.0
2006-10-09 15:00:00,62.9,62.92,62.89,62.91,26100.0,36.9315,36.9433,36.9257,36.9374,26100.0
2006-10-09 15:05:00,62.92,62.93,62.88,62.92,54400.0,36.9433,36.9492,36.9198,36.9433,54400.0
2006-10-09 15:10:00,62.92,62.92,62.88,62.88,69100.0,36.9433,36.9433,36.9198,36.9198,69100.0
2006-10-09 15:15:00,62.88,62.9,62.84,62.86,68400.0,36.9198,36.9315,36.8963,36.9081,68400.0
2006-10-09 15:20:00,62.86,62.92,62.82,62.87,96800.0,36.9081,36.9433,36.8846,36.9139,96800.0
2006-10-09 15:25:00,62.87,62.92,62.87,62.9,78200.0,36.9139,36.9433,36.9139,36.9315,78200.0
2006-10-09 15:30:00,62.9,62.94,62.83,62.83,108700.0,36.9315,36.955,36.8904,36.8904,108700.0
2006-10-09 15:35:00,62.82,62.9,62.82,62.9,58700.0,36.8846,36.9315,36.8846,36.9315,58700.0
2006-10-09 15:40:00,62.9,62.93,62.9,62.9,76200.0,36.9315,36.9492,36.9315,36.9315,76200.0
2006-10-09 15:45:00,62.9,62.94,62.88,62.92,79500.0,36.9315,36.955,36.9198,36.9433,79500.0
2006-10-09 15:50:00,62.93,62.94,62.85,62.87,130500.0,36.9492,36.955,36.9022,36.9139,130500.0
2006-10-09 15:55:00,62.87,62.91,62.85,62.85,173400.0,36.9139,36.9374,36.9022,36.9022,173400.0
2006-10-10 09:30:00,62.61,62.72,62.61,62.61,234800.0,36.7613,36.8259,36.7613,36.7613,234800.0
2006-10-10 09:35:00,62.62,62.62,62.42,62.42,139600.0,36.7671,36.7671,36.6497,36.6497,139600.0
2006-10-10 09:40:00,62.42,62.58,62.39,62.41,117300.0,36.6497,36.7437,36.6321,36.6438,117300.0
2006-10-10 09:45:00,62.42,62.42,62.19,62.2,107500.0,36.6497,36.6497,36.5147,36.5205,107500.0
2006-10-10 09:50:00,62.2,62.22,62.1,62.12,130600.0,36.5205,36.5323,36.4618,36.4736,130600.0
2006-10-10 09:55:00,62.11,62.19,62.11,62.17,100600.0,36.4677,36.5147,36.4677,36.5029,100600.0
2006-10-10 10:00:00,62.17,62.2,62.14,62.16,99000.0,36.5029,36.5205,36.4853,36.4971,99000.0
2006-10-10 10:05:00,62.16,62.18,62.13,62.14,61800.0,36.4971,36.5088,36.4794,36.4853,61800.0
2006-10-10 10:10:00,62.14,62.2,62.07,62.17,101200.0,36.4853,36.5205,36.4442,36.5029,101200.0
2006-10-10 10:15:00,62.18,62.23,62.13,62.23,78800.0,36.5088,36.5382,36.4794,36.5382,78800.0
2006-10-10 10:20:00,62.24,62.25,62.16,62.17,83200.0,36.544,36.5499,36.4971,36.5029,83200.0
2006-10-10 10:25:00,62.17,62.32,62.15,62.28,94700.0,36.5029,36.591,36.4912,36.5675,94700.0
2006-10-10 10:30:00,62.28,62.49,62.28,62.44,72100.0,36.5675,36.6908,36.5675,36.6615,72100.0
2006-10-10 10:35:00,62.42,62.6,62.42,62.54,73200.0,36.6497,36.7554,36.6497,36.7202,73200.0
2006-10-10 10:40:00,62.54,62.54,62.38,62.43,70800.0,36.7202,36.7202,36.6262,36.6556,70800.0
2006-10-10 10:45:00,62.41,62.43,62.33,62.33,65300.0,36.6438,36.6556,36.5969,36.5969,65300.0
2006-10-10 10:50:00,62.33,62.51,62.28,62.51,85000.0,36.5969,36.7026,36.5675,36.7026,85000.0
2006-10-10 10:55:00,62.51,62.58,62.5,62.54,57200.0,36.7026,36.7437,36.6967,36.7202,57200.0
2006-10-10 11:00:00,62.53,62.54,62.49,62.51,56500.0,36.7143,36.7202,36.6908,36.7026,56500.0
2006-10-10 11:05:00,62.51,62.51,62.47,62.48,48600.0,36.7026,36.7026,36.6791,36.6849,48600.0
2006-10-10 11:10:00,62.48,62.48,62.41,62.41,62700.0,36.6849,36.6849,36.6438,36.6438,62700.0
2006-10-10 11:15:00,62.42,62.47,62.41,62.46,61100.0,36.6497,36.6791,36.6438,36.6732,61100.0
2006-10-10 11:20:00,62.45,62.63,62.45,62.52,78100.0,36.6673,36.773,36.6673,36.7084,78100.0
2006-10-10 11:25:00,62.52,62.52,62.37,62.38,105600.0,36.7084,36.7084,36.6204,36.6262,105600.0
2006-10-10 11:30:00,62.38,62.39,62.33,62.34,54300.0,36.6262,36.6321,36.5969,36.6027,54300.0
2006-10-10 11:35:00,62.33,62.42,62.24,62.42,97800.0,36.5969,36.6497,36.544,36.6497,97800.0
2006-10-10 11:40:00,62.41,62.42,62.39,62.39,28400.0,36.6438,36.6497,36.6321,36.6321,28400.0
2006-10-10 11:45:00,62.39,62.4,62.33,62.33,47200.0,36.6321,36.638,36.5969,36.5969,47200.0
2006-10-10 11:50:00,62.33,62.35,62.3,62.31,65800.0,36.5969,36.6086,36.5793,36.5851,65800.0
2006-10-10 11:55:00,62.31,62.33,62.3,62.31,67000.0,36.5851,36.5969,36.5793,36.5851,67000.0
2006-10-10 12:00:00,62.31,62.31,62.26,62.29,73400.0,36.5851,36.5851,36.5558,36.5734,73400.0
2006-10-10 12:05:00,62.29,62.29,62.14,62.19,58700.0,36.5734,36.5734,36.4853,36.5147,58700.0
2006-10-10 12:10:00,62.19,62.25,62.19,62.22,60100.0,36.5147,36.5499,36.5147,36.5323,60100.0
2006-10-10 12:15:00,62.22,62.23,62.12,62.13,101700.0,36.5323,36.5382,36.4736,36.4794,101700.0
2006-10-10 12:20:00,62.14,62.15,62.11,62.11,62600.0,36.4853,36.4912,36.4677,36.4677,62600.0
2006-10-10 12:25:00,62.12,62.13,62.08,62.11,96200.0,36.4736,36.4794,36.4501,36.4677,96200.0
2006-10-10 12:30:00,62.1,62.13,62.05,62.13,81100.0,36.4618,36.4794,36.4325,36.4794,81100.0
2006-10-10 12:35:00,62.14,62.16,62.12,62.14,68700.0,36.4853,36.4971,36.4736,36.4853,68700.0
2006-10-10 12:40:00,62.15,62.2,62.14,62.19,41900.0,36.4912,36.5205,36.4853,36.5147,41900.0
2006-10-10 12:45:00,62.2,62.2,62.15,62.15,32800.0,36.5205,36.5205,36.4912,36.4912,32800.0
2006-10-10 12:50:00,62.15,62.17,62.14,62.16,72700.0,36.4912,36.5029,36.4853,36.4971,72700.0
2006-10-10 12:55:00,62.15,62.17,62.14,62.15,61100.0,36.4912,36.5029,36.4853,36.4912,61100.0
2006-10-10 13:00:00,62.16,62.17,62.14,62.17,63700.0,36.4971,36.5029,36.4853,36.5029,63700.0
2006-10-10 13:05:00,62.17,62.22,62.16,62.2,79100.0,36.5029,36.5323,36.4971,36.5205,79100.0
2006-10-10 13:10:00,62.19,62.2,62.18,62.2,48600.0,36.5147,36.5205,36.5088,36.5205,48600.0
2006-10-10 13:15:00,62.2,62.2,62.14,62.14,81000.0,36.5205,36.5205,36.4853,36.4853,81000.0
2006-10-10 13:20:00,62.15,62.21,62.14,62.21,65600.0,36.4912,36.5264,36.4853,36.5264,65600.0
2006-10-10 13:25:00,62.2,62.23,62.19,62.21,43600.0,36.5205,36.5382,36.5147,36.5264,43600.0
2006-10-10 13:30:00,62.2,62.24,62.18,62.22,48300.0,36.5205,36.544,36.5088,36.5323,48300.0
2006-10-10 13:35:00,62.23,62.24,62.21,62.21,34200.0,36.5382,36.544,36.5264,36.5264,34200.0
2006-10-10 13:40:00,62.21,62.21,62.16,62.21,45500.0,36.5264,36.5264,36.4971,36.5264,45500.0
2006-10-10 13:45:00,62.2,62.25,62.18,62.25,45700.0,36.5205,36.5499,36.5088,36.5499,45700.0
2006-10-10 13:50:00,62.25,62.28,62.22,62.23,48200.0,36.5499,36.5675,36.5323,36.5382,48200.0
2006-10-10 13:55:00,62.23,62.25,62.18,62.2,49700.0,36.5382,36.5499,36.5088,36.5205,49700.0
2006-10-10 14:00:00,62.2,62.23,62.18,62.22,91400.0,36.5205,36.5382,36.5088,36.5323,91400.0
2006-10-10 14:05:00,62.22,62.29,62.21,62.26,116700.0,36.5323,36.5734,36.5264,36.5558,116700.0
2006-10-10 14:10:00,62.24,62.26,62.17,62.24,49400.0,36.544,36.5558,36.5029,36.544,49400.0
2006-10-10 14:15:00,62.25,62.27,62.21,62.27,54200.0,36.5499,36.5616,36.5264,36.5616,54200.0
2006-10-10 14:20:00,62.28,62.32,62.26,62.26,65200.0,36.5675,36.591,36.5558,36.5558,65200.0
2006-10-10 14:25:00,62.26,62.31,62.25,62.27,47400.0,36.5558,36.5851,36.5499,36.5616,47400.0
2006-10-10 14:30:00,62.27,62.36,62.27,62.35,73500.0,36.5616,36.6145,36.5616,36.6086,73500.0
2006-10-10 14:35:00,62.35,62.42,62.34,62.38,122500.0,36.6086,36.6497,36.6027,36.6262,122500.0
2006-10-10 14:40:00,62.37,62.4,62.37,62.38,68600.0,36.6204,36.638,36.6204,36.6262,68600.0
2006-10-10 14:45:00,62.38,62.38,62.32,62.36,104400.0,36.6262,36.6262,36.591,36.6145,104400.0
2006-10-10 14:50:00,62.36,62.42,62.35,62.38,93900.0,36.6145,36.6497,36.6086,36.6262,93900.0
2006-10-10 14:55:00,62.38,62.39,62.3,62.32,118600.0,36.6262,36.6321,36.5793,36.591,118600.0
2006-10-10 15:00:00,62.32,62.38,62.32,62.38,101200.0,36.591,36.6262,36.591,36.6262,101200.0
2006-10-10 15:05:00,62.38,62.4,62.36,62.37,39300.0,36.6262,36.638,36.6145,36.6204,39300.0
2006-10-10 15:10:00,62.37,62.42,62.33,62.41,79400.0,36.6204,36.6497,36.5969,36.6438,79400.0
2006-10-10 15:15:00,62.41,62.43,62.33,62.35,80400.0,36.6438,36.6556,36.5969,36.6086,80400.0
2006-10-10 15:20:00,62.35,62.43,62.34,62.42,57400.0,36.6086,36.6556,36.6027,36.6497,57400.0
2006-10-10 15:25:00,62.44,62.58,62.42,62.58,169400.0,36.6615,36.7437,36.6497,36.7437,169400.0
2006-10-10 15:30:00,62.58,62.62,62.55,62.56,137500.0,36.7437,36.7671,36.726,36.7319,137500.0
2006-10-10 15:35:00,62.56,62.63,62.56,62.63,92000.0,36.7319,36.773,36.7319,36.773,92000.0
2006-10-10 15:40:00,62.62,62.67,62.62,62.67,161600.0,36.7671,36.7965,36.7671,36.7965,161600.0
2006-10-10 15:45:00,62.67,62.68,62.63,62.66,96400.0,36.7965,36.8024,36.773,36.7906,96400.0
2006-10-10 15:50:00,62.66,62.67,62.58,62.59,99400.0,36.7906,36.7965,36.7437,36.7495,99400.0
2006-10-10 15:55:00,62.59,62.7,62.59,62.67,191100.0,36.7495,36.8141,36.7495,36.7965,191100.0
2006-10-11 09:30:00,62.28,62.29,62.23,62.26,210400.0,36.5675,36.5734,36.5382,36.5558,210400.0
2006-10-11 09:35:00,62.26,62.27,62.2,62.22,78700.0,36.5558,36.5616,36.5205,36.5323,78700.0
2006-10-11 09:40:00,62.21,62.25,62.15,62.15,97800.0,36.5264,36.5499,36.4912,36.4912,97800.0
2006-10-11 09:45:00,62.15,62.17,62.12,62.17,93800.0,36.4912,36.5029,36.4736,36.5029,93800.0
2006-10-11 09:50:00,62.16,62.25,62.15,62.24,106100.0,36.4971,36.5499,36.4912,36.544,106100.0
2006-10-11 09:55:00,62.23,62.27,62.17,62.17,82500.0,36.5382,36.5616,36.5029,36.5029,82500.0
2006-10-11 10:00:00,62.17,62.2,62.13,62.15,92500.0,36.5029,36.5205,36.4794,36.4912,92500.0
2006-10-11 10:05:00,62.15,62.31,62.13,62.27,119600.0,36.4912,36.5851,36.4794,36.5616,119600.0
2006-10-11 10:10:00,62.28,62.36,62.27,62.35,62200.0,36.5675,36.6145,36.5616,36.6086,62200.0
2006-10-11 10:15:00,62.34,62.34,62.26,62.26,31000.0,36.6027,36.6027,36.5558,36.5558,31000.0
2006-10-11 10:20:00,62.26,62.3,62.2,62.21,83900.0,36.5558,36.5793,36.5205,36.5264,83900.0
2006-10-11 10:25:00,62.21,62.22,62.18,62.2,54000.0,36.5264,36.5323,36.5088,36.5205,54000.0
2006-10-11 10:30:00,62.21,62.28,62.21,62.28,41000.0,36.5264,36.5675,36.5264,36.5675,41000.0
2006-10-11 10:35:00,62.27,62.33,62.26,62.31,34700.0,36.5616,36.5969,36.5558,36.5851,34700.0
2006-10-11 10:40:00,62.31,62.33,62.3,62.3,29200.0,36.5851,36.5969,36.5793,36.5793,29200.0
2006-10-11 10:45:00,62.31,62.33,62.27,62.28,96100.0,36.5851,36.5969,36.5616,36.5675,96100.0
2006-10-11 10:50:00,62.28,62.34,62.27,62.34,39600.0,36.5675,36.6027,36.5616,36.6027,39600.0
2006-10-11 10:55:00,62.34,62.38,62.28,62.3,53600.0,36.6027,36.6262,36.5675,36.5793,53600.0
2006-10-11 11:00:00,62.3,62.31,62.23,62.25,59600.0,36.5793,36.5851,36.5382,36.5499,59600.0
2006-10-11 11:05:00,62.25,62.29,62.23,62.27,59000.0,36.5499,36.5734,36.5382,36.5616,59000.0
2006-10-11 11:10:00,62.28,62.31,62.23,62.25,26800.0,36.5675,36.5851,36.5382,36.5499,26800.0
2006-10-11 11:15:00,62.26,62.26,62.2,62.25,64200.0,36.5558,36.5558,36.5205,36.5499,64200.0
2006-10-11 11:20:00,62.25,62.27,62.24,62.26,35000.0,36.5499,36.5616,36.544,36.5558,35000.0
2006-10-11 11:25:00,62.26,62.29,62.26,62.26,37300.0,36.5558,36.5734,36.5558,36.5558,37300.0
2006-10-11 11:30:00,62.25,62.27,62.23,62.26,82400.0,36.5499,36.5616,36.5382,36.5558,82400.0
2006-10-11 11:35:00,62.26,62.3,62.26,62.29,47100.0,36.5558,36.5793,36.5558,36.5734,47100.0
2006-10-11 11:40:00,62.29,62.37,62.27,62.28,61900.0,36.5734,36.6204,36.5616,36.5675,61900.0
2006-10-11 11:45:00,62.29,62.36,62.28,62.36,39200.0,36.5734,36.6145,36.5675,36.6145,39200.0
2006-10-11 11:50:00,62.36,62.43,62.34,62.41,44000.0,36.6145,36.6556,36.6027,36.6438,44000.0
2006-10-11 11:55:00,62.41,62.48,62.41,62.48,62600.0,36.6438,36.6849,36.6438,36.6849,62600.0
2006-10-11 12:00:00,62.48,62.48,62.43,62.45,26800.0,36.6849,36.6849,36.6556,36.6673,26800.0
2006-10-11 12:05:00,62.44,62.44,62.38,62.41,47600.0,36.6615,36.6615,36.6262,36.6438,47600.0
2006-10-11 12:10:00,62.41,62.47,62.41,62.46,24000.0,36.6438,36.6791,36.6438,36.6732,24000.0
2006-10-11 12:15:00,62.46,62.47,62.45,62.45,21400.0,36.6732,36.6791,36.6673,36.6673,21400.0
2006-10-11 12:20:00,62.46,62.46,62.43,62.45,16200.0,36.6732,36.6732,36.6556,36.6673,16200.0
2006-10-11 12:25:00,62.45,62.5,62.45,62.49,18400.0,36.6673,36.6967,36.6673,36.6908,18400.0
2006-10-11 12:30:00,62.49,62.54,62.49,62.54,33200.0,36.6908,36.7202,36.6908,36.7202,33200.0
2006-10-11 12:35:00,62.54,62.56,62.53,62.54,27300.0,36.7202,36.7319,36.7143,36.7202,27300.0
2006-10-11 12:40:00,62.54,62.59,62.54,62.54,50600.0,36.7202,36.7495,36.7202,36.7202,50600.0
2006-10-11 12:45:00,62.55,62.6,62.55,62.59,27100.0,36.726,36.7554,36.726,36.7495,27100.0
2006-10-11 12:50:00,62.59,62.66,62.59,62.63,56500.0,36.7495,36.7906,36.7495,36.773,56500.0
2006-10-11 12:55:00,62.64,62.67,62.58,62.59,42700.0,36.7789,36.7965,36.7437,36.7495,42700.0
2006-10-11 13:00:00,62.58,62.59,62.54,62.56,23800.0,36.7437,36.7495,36.7202,36.7319,23800.0
2006-10-11 13:05:00,62.55,62.58,62.54,62.58,31100.0,36.726,36.7437,36.7202,36.7437,31100.0
2006-10-11 13:10:00,62.56,62.61,62.56,62.56,31700.0,36.7319,36.7613,36.7319,36.7319,31700.0
2006-10-11 13:15:00,62.58,62.64,62.56,62.64,41100.0,36.7437,36.7789,36.7319,36.7789,41100.0
2006-10-11 13:20:00,62.63,62.64,62.55,62.55,32500.0,36.773,36.7789,36.726,36.726,32500.0
2006-10-11 13:25:00,62.55,62.55,62.51,62.52,21300.0,36.726,36.726,36.7026,36.7084,21300.0
2006-10-11 13:30:00,62.51,62.51,62.43,62.5,25200.0,36.7026,36.7026,36.6556,36.6967,25200.0
2006-10-11 13:35:00,62.5,62.54,62.5,62.53,25100.0,36.6967,36.7202,36.6967,36.7143,25100.0
2006-10-11 13:40:00,62.53,62.6,62.53,62.56,33700.0,36.7143,36.7554,36.7143,36.7319,33700.0
2006-10-11 13:45:00,62.57,62.57,62.46,62.47,40900.0,36.7378,36.7378,36.6732,36.6791,40900.0
2006-10-11 13:50:00,62.47,62.48,62.39,62.43,23700.0,36.6791,36.6849,36.6321,36.6556,23700.0
2006-10-11 13:55:00,62.43,62.5,62.41,62.5,28200.0,36.6556,36.6967,36.6438,36.6967,28200.0
2006-10-11 14:00:00,62.53,62.53,62.4,62.48,121000.0,36.7143,36.7143,36.638,36.6849,121000.0
2006-10-11 14:05:00,62.44,62.51,62.41,62.42,43000.0,36.6615,36.7026,36.6438,36.6497,43000.0
2006-10-11 14:10:00,62.4,62.53,62.36,62.46,65100.0,36.638,36.7143,36.6145,36.6732,65100.0
2006-10-11 14:15:00,62.46,62.52,62.45,62.47,45800.0,36.6732,36.7084,36.6673,36.6791,45800.0
2006-10-11 14:20:00,62.47,62.53,62.41,62.41,45600.0,36.6791,36.7143,36.6438,36.6438,45600.0
2006-10-11 14:25:00,62.42,62.49,62.42,62.43,50400.0,36.6497,36.6908,36.6497,36.6556,50400.0
2006-10-11 14:30:00,62.43,62.45,62.35,62.38,51400.0,36.6556,36.6673,36.6086,36.6262,51400.0
2006-10-11 14:35:00,62.38,62.47,62.37,62.46,43500.0,36.6262,36.6791,36.6204,36.6732,43500.0
2006-10-11 14:40:00,62.45,62.46,62.38,62.38,47300.0,36.6673,36.6732,36.6262,36.6262,47300.0
2006-10-11 14:45:00,62.39,62.45,62.38,62.39,44400.0,36.6321,36.6673,36.6262,36.6321,44400.0
2006-10-11 14:50:00,62.39,62.39,62.18,62.37,144000.0,36.6321,36.6321,36.5088,36.6204,144000.0
2006-10-11 14:55:00,62.37,62.5,62.29,62.29,136500.0,36.6204,36.6967,36.5734,36.5734,136500.0
2006-10-11 15:00:00,62.29,62.3,62.22,62.25,58700.0,36.5734,36.5793,36.5323,36.5499,58700.0
2006-10-11 15:05:00,62.25,62.35,62.24,62.35,49700.0,36.5499,36.6086,36.544,36.6086,49700.0
2006-10-11 15:10:00,62.35,62.5,62.31,62.5,110400.0,36.6086,36.6967,36.5851,36.6967,110400.0
2006-10-11 15:15:00,62.49,62.52,62.37,62.4,79900.0,36.6908,36.7084,36.6204,36.638,79900.0
2006-10-11 15:20:00,62.39,62.44,62.34,62.4,62800.0,36.6321,36.6615,36.6027,36.638,62800.0
2006-10-11 15:25:00,62.4,62.42,62.3,62.33,70300.0,36.638,36.6497,36.5793,36.5969,70300.0
2006-10-11 15:30:00,62.33,62.4,62.33,62.38,49900.0,36.5969,36.638,36.5969,36.6262,49900.0
2006-10-11 15:35:00,62.38,62.49,62.38,62.48,53000.0,36.6262,36.6908,36.6262,36.6849,53000.0
2006-10-11 15:40:00,62.47,62.47,62.39,62.43,108700.0,36.6791,36.6791,36.6321,36.6556,108700.0
2006-10-11 15:45:00,62.44,62.47,62.42,62.46,81900.0,36.6615,36.6791,36.6497,36.6732,81900.0
2006-10-11 15:50:00,62.45,62.49,62.43,62.48,88400.0,36.6673,36.6908,36.6556,36.6849,88400.0
2006-10-11 15:55:00,62.49,62.5,62.46,62.48,97100.0,36.6908,36.6967,36.6732,36.6849,97100.0
2006-10-12 09:30:00,62.57,62.6,62.34,62.4,220200.0,36.7378,36.7554,36.6027,36.638,220200.0
2006-10-12 09:35:00,62.4,62.46,62.33,62.4,81500.0,36.638,36.6732,36.5969,36.638,81500.0
2006-10-12 09:40:00,62.41,62.44,62.32,62.33,109400.0,36.6438,36.6615,36.591,36.5969,109400.0
2006-10-12 09:45:00,62.33,62.49,62.33,62.49,80600.0,36.5969,36.6908,36.5969,36.6908,80600.0
2006-10-12 09:50:00,62.49,62.49,62.35,62.44,95800.0,36.6908,36.6908,36.6086,36.6615,95800.0
2006-10-12 09:55:00,62.44,62.49,62.42,62.42,52300.0,36.6615,36.6908,36.6497,36.6497,52300.0
2006-10-12 10:00:00,62.4,62.45,62.32,62.37,102900.0,36.638,36.6673,36.591,36.6204,102900.0
2006-10-12 10:05:00,62.38,62.45,62.36,62.36,36600.0,36.6262,36.6673,36.6145,36.6145,36600.0
2006-10-12 10:10:00,62.36,62.4,62.33,62.4,71200.0,36.6145,36.638,36.5969,36.638,71200.0
2006-10-12 10:15:00,62.36,62.44,62.34,62.41,55700.0,36.6145,36.6615,36.6027,36.6438,55700.0
2006-10-12 10:20:00,62.42,62.52,62.42,62.52,112700.0,36.6497,36.7084,36.6497,36.7084,112700.0
2006-10-12 10:25:00,62.52,62.58,62.5,62.57,90700.0,36.7084,36.7437,36.6967,36.7378,90700.0
2006-10-12 10:30:00,62.58,62.62,62.55,62.58,61500.0,36.7437,36.7671,36.726,36.7437,61500.0
2006-10-12 10:35:00,62.58,62.63,62.57,62.62,39800.0,36.7437,36.773,36.7378,36.7671,39800.0
2006-10-12 10:40:00,62.62,62.75,62.62,62.72,93700.0,36.7671,36.8435,36.7671,36.8259,93700.0
2006-10-12 10:45:00,62.73,62.8,62.72,62.79,112800.0,36.8317,36.8728,36.8259,36.867,112800.0
2006-10-12 10:50:00,62.8,62.8,62.73,62.73,56800.0,36.8728,36.8728,36.8317,36.8317,56800.0
2006-10-12 10:55:00,62.73,62.75,62.7,62.72,70900.0,36.8317,36.8435,36.8141,36.8259,70900.0
2006-10-12 11:00:00,62.72,62.72,62.64,62.68,67200.0,36.8259,36.8259,36.7789,36.8024,67200.0
2006-10-12 11:05:00,62.67,62.73,62.67,62.72,38000.0,36.7965,36.8317,36.7965,36.8259,38000.0
2006-10-12 11:10:00,62.71,62.75,62.71,62.74,40900.0,36.82,36.8435,36.82,36.8376,40900.0
2006-10-12 11:15:00,62.74,62.75,62.71,62.75,48400.0,36.8376,36.8435,36.82,36.8435,48400.0
2006-10-12 11:20:00,62.75,62.8,62.74,62.76,50300.0,36.8435,36.8728,36.8376,36.8493,50300.0
2006-10-12 11:25:00,62.77,62.79,62.75,62.79,23000.0,36.8552,36.867,36.8435,36.867,23000.0
2006-10-12 11:30:00,62.79,62.84,62.78,62.78,62800.0,36.867,36.8963,36.8611,36.8611,62800.0
2006-10-12 11:35:00,62.78,62.81,62.77,62.77,37100.0,36.8611,36.8787,36.8552,36.8552,37100.0
2006-10-12 11:40:00,62.78,62.82,62.76,62.8,42200.0,36.8611,36.8846,36.8493,36.8728,42200.0
2006-10-12 11:45:00,62.79,62.79,62.74,62.76,90100.0,36.867,36.867,36.8376,36.8493,90100.0
2006-10-12 11:50:00,62.77,62.79,62.74,62.79,34800.0,36.8552,36.867,36.8376,36.867,34800.0
2006-10-12 11:55:00,62.79,62.8,62.75,62.76,60900.0,36.867,36.8728,36.8435,36.8493,60900.0
2006-10-12 12:00:00,62.76,62.81,62.74,62.75,83500.0,36.8493,36.8787,36.8376,36.8435,83500.0
2006-10-12 12:05:00,62.74,62.74,62.66,62.67,61500.0,36.8376,36.8376,36.7906,36.7965,61500.0
2006-10-12 12:10:00,62.67,62.71,62.66,62.69,37400.0,36.7965,36.82,36.7906,36.8082,37400.0
2006-10-12 12:15:00,62.69,62.69,62.62,62.63,51700.0,36.8082,36.8082,36.7671,36.773,51700.0
2006-10-12 12:20:00,62.62,62.66,62.61,62.66,31900.0,36.7671,36.7906,36.7613,36.7906,31900.0
2006-10-12 12:25:00,62.66,62.66,62.64,62.64,26600.0,36.7906,36.7906,36.7789,36.7789,26600.0
2006-10-12 12:30:00,62.64,62.66,62.63,62.66,47300.0,36.7789,36.7906,36.773,36.7906,47300.0
2006-10-12 12:35:00,62.65,62.66,62.65,62.65,26300.0,36.7848,36.7906,36.7848,36.7848,26300.0
2006-10-12 12:40:00,62.65,62.66,62.63,62.65,40200.0,36.7848,36.7906,36.773,36.7848,40200.0
2006-10-12 12:45:00,62.64,62.65,62.61,62.61,59500.0,36.7789,36.7848,36.7613,36.7613,59500.0
2006-10-12 12:50:00,62.61,62.62,62.57,62.59,52800.0,36.7613,36.7671,36.7378,36.7495,52800.0
2006-10-12 12:55:00,62.59,62.61,62.58,62.61,41300.0,36.7495,36.7613,36.7437,36.7613,41300.0
2006-10-12 13:00:00,62.6,62.61,62.59,62.6,36400.0,36.7554,36.7613,36.7495,36.7554,36400.0
2006-10-12 13:05:00,62.6,62.6,62.57,62.6,33600.0,36.7554,36.7554,36.7378,36.7554,33600.0
2006-10-12 13:10:00,62.6,62.64,62.59,62.61,32300.0,36.7554,36.7789,36.7495,36.7613,32300.0
2006-10-12 13:15:00,62.6,62.62,62.58,62.61,22400.0,36.7554,36.7671,36.7437,36.7613,22400.0
2006-10-12 13:20:00,62.61,62.62,62.59,62.6,42300.0,36.7613,36.7671,36.7495,36.7554,42300.0
2006-10-12 13:25:00,62.61,62.64,62.6,62.62,36300.0,36.7613,36.7789,36.7554,36.7671,36300.0
2006-10-12 13:30:00,62.61,62.63,62.59,62.6,39300.0,36.7613,36.773,36.7495,36.7554,39300.0
2006-10-12 13:35:00,62.6,62.64,62.59,62.6,29000.0,36.7554,36.7789,36.7495,36.7554,29000.0
2006-10-12 13:40:00,62.6,62.64,62.6,62.61,34300.0,36.7554,36.7789,36.7554,36.7613,34300.0
2006-10-12 13:45:00,62.61,62.63,62.6,62.62,38200.0,36.7613,36.773,36.7554,36.7671,38200.0
2006-10-12 13:50:00,62.62,62.67,62.62,62.67,44400.0,36.7671,36.7965,36.7671,36.7965,44400.0
2006-10-12 13:55:00,62.66,62.68,62.65,62.66,33100.0,36.7906,36.8024,36.7848,36.7906,33100.0
2006-10-12 14:00:00,62.66,62.76,62.65,62.74,71800.0,36.7906,36.8493,36.7848,36.8376,71800.0
2006-10-12 14:05:00,62.74,62.78,62.74,62.77,58800.0,36.8376,36.8611,36.8376,36.8552,58800.0
2006-10-12 14:10:00,62.77,62.82,62.76,62.79,83700.0,36.8552,36.8846,36.8493,36.867,83700.0
2006-10-12 14:15:00,62.79,62.87,62.79,62.83,79500.0,36.867,36.9139,36.867,36.8904,79500.0
2006-10-12 14:20:00,62.83,62.83,62.76,62.78,58200.0,36.8904,36.8904,36.8493,36.8611,58200.0
2006-10-12 14:25:00,62.77,62.79,62.74,62.74,24300.0,36.8552,36.867,36.8376,36.8376,24300.0
2006-10-12 14:30:00,62.74,62.76,62.72,62.73,44600.0,36.8376,36.8493,36.8259,36.8317,44600.0
2006-10-12 14:35:00,62.73,62.77,62.71,62.76,43500.0,36.8317,36.8552,36.82,36.8493,43500.0
2006-10-12 14:40:00,62.76,62.76,62.67,62.67,42200.0,36.8493,36.8493,36.7965,36.7965,42200.0
2006-10-12 14:45:00,62.68,62.69,62.66,62.67,51000.0,36.8024,36.8082,36.7906,36.7965,51000.0
2006-10-12 14:50:00,62.67,62.68,62.58,62.62,75400.0,36.7965,36.8024,36.7437,36.7671,75400.0
2006-10-12 14:55:00,62.62,62.63,62.59,62.62,56800.0,36.7671,36.773,36.7495,36.7671,56800.0
2006-10-12 15:00:00,62.61,62.64,62.6,62.63,71600.0,36.7613,36.7789,36.7554,36.773,71600.0
2006-10-12 15:05:00,62.64,62.64,62.59,62.61,88500.0,36.7789,36.7789,36.7495,36.7613,88500.0
2006-10-12 15:10:00,62.61,62.63,62.6,62.62,44800.0,36.7613,36.773,36.7554,36.7671,44800.0
2006-10-12 15:15:00,62.62,62.62,62.54,62.54,95300.0,36.7671,36.7671,36.7202,36.7202,95300.0
2006-10-12 15:20:00,62.54,62.59,62.52,62.56,117400.0,36.7202,36.7495,36.7084,36.7319,117400.0
2006-10-12 15:25:00,62.56,62.58,62.52,62.53,120500.0,36.7319,36.7437,36.7084,36.7143,120500.0
2006-10-12 15:30:00,62.52,62.53,62.44,62.46,151500.0,36.7084,36.7143,36.6615,36.6732,151500.0
2006-10-12 15:35:00,62.45,62.5,62.42,62.42,123100.0,36.6673,36.6967,36.6497,36.6497,123100.0
2006-10-12 15:40:00,62.41,62.43,62.38,62.38,115000.0,36.6438,36.6556,36.6262,36.6262,115000.0
2006-10-12 15:45:00,62.39,62.39,62.35,62.35,126700.0,36.6321,36.6321,36.6086,36.6086,126700.0
2006-10-12 15:50:00,62.35,62.4,62.35,62.38,258200.0,36.6086,36.638,36.6086,36.6262,258200.0
2006-10-12 15:55:00,62.39,62.56,62.38,62.42,342800.0,36.6321,36.7319,36.6262,36.6497,342800.0
2006-10-13 09:30:00,62.16,62.18,62.02,62.02,230100.0,36.4971,36.5088,36.4149,36.4149,230100.0
2006-10-13 09:35:00,62.02,62.03,61.77,61.79,271400.0,36.4149,36.4207,36.2681,36.2798,271400.0
2006-10-13 09:40:00,61.79,61.86,61.77,61.8,89800.0,36.2798,36.3209,36.2681,36.2857,89800.0
2006-10-13 09:45:00,61.8,61.84,61.73,61.84,95500.0,36.2857,36.3092,36.2446,36.3092,95500.0
2006-10-13 09:50:00,61.84,61.98,61.82,61.98,141300.0,36.3092,36.3914,36.2974,36.3914,141300.0
2006-10-13 09:55:00,61.97,62.1,61.96,62.09,156100.0,36.3855,36.4618,36.3796,36.456,156100.0
2006-10-13 10:00:00,62.08,62.17,62.06,62.14,134700.0,36.4501,36.5029,36.4383,36.4853,134700.0
2006-10-13 10:05:00,62.12,62.19,61.88,61.88,106000.0,36.4736,36.5147,36.3327,36.3327,106000.0
2006-10-13 10:10:00,61.89,62.13,61.88,62.13,160900.0,36.3385,36.4794,36.3327,36.4794,160900.0
2006-10-13 10:15:00,62.13,62.16,62.01,62.02,45600.0,36.4794,36.4971,36.409,36.4149,45600.0
2006-10-13 10:20:00,62.02,62.03,61.95,61.98,76700.0,36.4149,36.4207,36.3738,36.3914,76700.0
2006-10-13 10:25:00,61.98,62.02,61.94,61.95,59000.0,36.3914,36.4149,36.3679,36.3738,59000.0
2006-10-13 10:30:00,61.94,61.96,61.87,61.87,52800.0,36.3679,36.3796,36.3268,36.3268,52800.0
2006-10-13 10:35:00,61.86,61.92,61.85,61.86,45200.0,36.3209,36.3561,36.315,36.3209,45200.0
2006-10-13 10:40:00,61.86,61.96,61.86,61.94,54700.0,36.3209,36.3796,36.3209,36.3679,54700.0
2006-10-13 10:45:00,61.94,61.98,61.89,61.9,67600.0,36.3679,36.3914,36.3385,36.3444,67600.0
2006-10-13 10:50:00,61.89,61.91,61.85,61.91,51200.0,36.3385,36.3503,36.315,36.3503,51200.0
2006-10-13 10:55:00,61.91,61.91,61.85,61.86,31200.0,36.3503,36.3503,36.315,36.3209,31200.0
2006-10-13 11:00:00,61.85,61.87,61.78,61.8,105900.0,36.315,36.3268,36.2739,36.2857,105900.0
2006-10-13 11:05:00,61.79,61.84,61.75,61.8,66900.0,36.2798,36.3092,36.2563,36.2857,66900.0
2006-10-13 11:10:00,61.8,61.94,61.79,61.93,76800.0,36.2857,36.3679,36.2798,36.362,76800.0
2006-10-13 11:15:00,61.92,61.96,61.91,61.92,69500.0,36.3561,36.3796,36.3503,36.3561,69500.0
2006-10-13 11:20:00,61.91,61.92,61.86,61.86,63500.0,36.3503,36.3561,36.3209,36.3209,63500.0
2006-10-13 11:25:00,61.86,61.86,61.8,61.82,59800.0,36.3209,36.3209,36.2857,36.2974,59800.0
2006-10-13 11:30:00,61.82,61.89,61.82,61.88,70800.0,36.2974,36.3385,36.2974,36.3327,70800.0
2006-10-13 11:35:00,61.89,61.89,61.85,61.85,107100.0,36.3385,36.3385,36.315,36.315,107100.0
2006-10-13 11:40:00,61.85,61.86,61.8,61.82,148400.0,36.315,36.3209,36.2857,36.2974,148400.0
2006-10-13 11:45:00,61.82,61.88,61.81,61.86,77300.0,36.2974,36.3327,36.2916,36.3209,77300.0
2006-10-13 11:50:00,61.88,61.91,61.84,61.9,67300.0,36.3327,36.3503,36.3092,36.3444,67300.0
2006-10-13 11:55:00,61.91,61.91,61.86,61.86,33200.0,36.3503,36.3503,36.3209,36.3209,33200.0
2006-10-13 12:00:00,61.86,61.89,61.86,61.88,38000.0,36.3209,36.3385,36.3209,36.3327,38000.0
2006-10-13 12:05:00,61.88,61.89,61.83,61.83,60600.0,36.3327,36.3385,36.3033,36.3033,60600.0
2006-10-13 12:10:00,61.83,61.9,61.83,61.88,38500.0,36.3033,36.3444,36.3033,36.3327,38500.0
2006-10-13 12:15:00,61.88,61.88,61.85,61.87,28000.0,36.3327,36.3327,36.315,36.3268,28000.0
2006-10-13 12:20:00,61.87,61.88,61.85,61.85,38100.0,36.3268,36.3327,36.315,36.315,38100.0
2006-10-13 12:25:00,61.84,61.85,61.83,61.85,30200.0,36.3092,36.315,36.3033,36.315,30200.0
2006-10-13 12:30:00,61.85,61.85,61.81,61.85,48000.0,36.315,36.315,36.2916,36.315,48000.0
2006-10-13 12:35:00,61.85,61.88,61.85,61.88,29300.0,36.315,36.3327,36.315,36.3327,29300.0
2006-10-13 12:40:00,61.88,61.9,61.84,61.85,24100.0,36.3327,36.3444,36.3092,36.315,24100.0
2006-10-13 12:45:00,61.86,61.86,61.82,61.82,95400.0,36.3209,36.3209,36.2974,36.2974,95400.0
2006-10-13 12:50:00,61.83,61.83,61.8,61.81,49000.0,36.3033,36.3033,36.2857,36.2916,49000.0
2006-10-13 12:55:00,61.81,61.82,61.76,61.76,32600.0,36.2916,36.2974,36.2622,36.2622,32600.0
2006-10-13 13:00:00,61.77,61.79,61.74,61.76,49900.0,36.2681,36.2798,36.2505,36.2622,49900.0
2006-10-13 13:05:00,61.75,61.77,61.7,61.71,35500.0,36.2563,36.2681,36.227,36.2328,35500.0
2006-10-13 13:10:00,61.71,61.72,61.67,61.67,86100.0,36.2328,36.2387,36.2094,36.2094,86100.0
2006-10-13 13:15:00,61.67,61.69,61.65,61.68,68000.0,36.2094,36.2211,36.1976,36.2152,68000.0
2006-10-13 13:20:00,61.69,61.74,61.67,61.74,62800.0,36.2211,36.2505,36.2094,36.2505,62800.0
2006-10-13 13:25:00,61.74,61.82,61.74,61.81,52200.0,36.2505,36.2974,36.2505,36.2916,52200.0
2006-10-13 13:30:00,61.82,61.82,61.74,61.75,32700.0,36.2974,36.2974,36.2505,36.2563,32700.0
2006-10-13 13:35:00,61.75,61.82,61.75,61.8,23800.0,36.2563,36.2974,36.2563,36.2857,23800.0
2006-10-13 13:40:00,61.81,61.81,61.78,61.81,32200.0,36.2916,36.2916,36.2739,36.2916,32200.0
2006-10-13 13:45:00,61.8,61.85,61.8,61.83,42700.0,36.2857,36.315,36.2857,36.3033,42700.0
2006-10-13 13:50:00,61.83,61.85,61.81,61.82,31400.0,36.3033,36.315,36.2916,36.2974,31400.0
2006-10-13 13:55:00,61.81,61.82,61.78,61.79,71800.0,36.2916,36.2974,36.2739,36.2798,71800.0
2006-10-13 14:00:00,61.78,61.85,61.78,61.83,50700.0,36.2739,36.315,36.2739,36.3033,50700.0
2006-10-13 14:05:00,61.83,61.85,61.82,61.82,31400.0,36.3033,36.315,36.2974,36.2974,31400.0
2006-10-13 14:10:00,61.82,61.84,61.81,61.81,35100.0,36.2974,36.3092,36.2916,36.2916,35100.0
2006-10-13 14:15:00,61.82,61.82,61.71,61.73,78500.0,36.2974,36.2974,36.2328,36.2446,78500.0
2006-10-13 14:20:00,61.73,61.77,61.71,61.73,75300.0,36.2446,36.2681,36.2328,36.2446,75300.0
2006-10-13 14:25:00,61.72,61.76,61.71,61.72,79600.0,36.2387,36.2622,36.2328,36.2387,79600.0
2006-10-13 14:30:00,61.72,61.75,61.71,61.75,40800.0,36.2387,36.2563,36.2328,36.2563,40800.0
2006-10-13 14:35:00,61.74,61.76,61.71,61.75,70300.0,36.2505,36.2622,36.2328,36.2563,70300.0
2006-10-13 14:40:00,61.75,61.78,61.74,61.78,61600.0,36.2563,36.2739,36.2505,36.2739,61600.0
2006-10-13 14:45:00,61.78,61.84,61.77,61.83,89300.0,36.2739,36.3092,36.2681,36.3033,89300.0
2006-10-13 14:50:00,61.83,61.87,61.83,61.85,59700.0,36.3033,36.3268,36.3033,36.315,59700.0
2006-10-13 14:55:00,61.85,61.87,61.83,61.84,97000.0,36.315,36.3268,36.3033,36.3092,97000.0
2006-10-13 15:00:00,61.84,61.87,61.83,61.86,51900.0,36.3092,36.3268,36.3033,36.3209,51900.0
2006-10-13 15:05:00,61.86,61.87,61.83,61.87,77500.0,36.3209,36.3268,36.3033,36.3268,77500.0
2006-10-13 15:10:00,61.88,61.93,61.87,61.92,54500.0,36.3327,36.362,36.3268,36.3561,54500.0
2006-10-13 15:15:00,61.92,61.97,61.91,61.97,84500.0,36.3561,36.3855,36.3503,36.3855,84500.0
2006-10-13 15:20:00,61.96,61.97,61.93,61.97,87700.0,36.3796,36.3855,36.362,36.3855,87700.0
2006-10-13 15:25:00,61.97,62.05,61.96,62.05,100200.0,36.3855,36.4325,36.3796,36.4325,100200.0
2006-10-13 15:30:00,62.05,62.08,62.0,62.01,115300.0,36.4325,36.4501,36.4031,36.409,115300.0
2006-10-13 15:35:00,62.01,62.01,61.89,61.89,167000.0,36.409,36.409,36.3385,36.3385,167000.0
2006-10-13 15:40:00,61.89,61.93,61.84,61.9,133200.0,36.3385,36.362,36.3092,36.3444,133200.0
2006-10-13 15:45:00,61.91,62.03,61.89,62.03,196100.0,36.3503,36.4207,36.3385,36.4207,196100.0
2006-10-13 15:50:00,62.03,62.1,62.02,62.1,312000.0,36.4207,36.4618,36.4149,36.4618,312000.0
2006-10-13 15:55:00,62.09,62.14,62.09,62.14,261700.0,36.456,36.4853,36.456,36.4853,261700.0
2006-10-16 09:30:00,61.82,61.94,61.65,61.79,219500.0,36.2974,36.3679,36.1976,36.2798,219500.0
2006-10-16 09:35:00,61.78,61.78,61.55,61.61,84000.0,36.2739,36.2739,36.1389,36.1741,84000.0
2006-10-16 09:40:00,61.61,61.69,61.5,61.52,142500.0,36.1741,36.2211,36.1095,36.1213,142500.0
2006-10-16 09:45:00,61.53,61.61,61.51,61.56,59700.0,36.1272,36.1741,36.1154,36.1448,59700.0
2006-10-16 09:50:00,61.56,61.76,61.54,61.71,107200.0,36.1448,36.2622,36.133,36.2328,107200.0
2006-10-16 09:55:00,61.71,61.79,61.66,61.71,60300.0,36.2328,36.2798,36.2035,36.2328,60300.0
2006-10-16 10:00:00,61.7,61.75,61.65,61.7,191000.0,36.227,36.2563,36.1976,36.227,191000.0
2006-10-16 10:05:00,61.7,61.78,61.65,61.72,133500.0,36.227,36.2739,36.1976,36.2387,133500.0
2006-10-16 10:10:00,61.73,61.76,61.71,61.71,59300.0,36.2446,36.2622,36.2328,36.2328,59300.0
2006-10-16 10:15:00,61.71,61.85,61.71,61.8,118700.0,36.2328,36.315,36.2328,36.2857,118700.0
2006-10-16 10:20:00,61.8,61.84,61.76,61.8,44800.0,36.2857,36.3092,36.2622,36.2857,44800.0
2006-10-16 10:25:00,61.79,61.82,61.77,61.78,40400.0,36.2798,36.2974,36.2681,36.2739,40400.0
2006-10-16 10:30:00,61.79,61.79,61.73,61.76,68800.0,36.2798,36.2798,36.2446,36.2622,68800.0
2006-10-16 10:35:00,61.77,61.82,61.74,61.76,83600.0,36.2681,36.2974,36.2505,36.2622,83600.0
2006-10-16 10:40:00,61.77,61.79,61.73,61.75,60700.0,36.2681,36.2798,36.2446,36.2563,60700.0
2006-10-16 10:45:00,61.75,61.79,61.74,61.76,57500.0,36.2563,36.2798,36.2505,36.2622,57500.0
2006-10-16 10:50:00,61.76,61.8,61.75,61.79,42000.0,36.2622,36.2857,36.2563,36.2798,42000.0
2006-10-16 10:55:00,61.79,61.83,61.79,61.82,44600.0,36.2798,36.3033,36.2798,36.2974,44600.0
2006-10-16 11:00:00,61.82,61.87,61.81,61.84,53700.0,36.2974,36.3268,36.2916,36.3092,53700.0
2006-10-16 11:05:00,61.84,61.88,61.81,61.82,76000.0,36.3092,36.3327,36.2916,36.2974,76000.0
2006-10-16 11:10:00,61.81,61.89,61.81,61.88,50000.0,36.2916,36.3385,36.2916,36.3327,50000.0
2006-10-16 11:15:00,61.87,61.91,61.86,61.9,37500.0,36.3268,36.3503,36.3209,36.3444,37500.0
2006-10-16 11:20:00,61.9,61.91,61.88,61.88,36800.0,36.3444,36.3503,36.3327,36.3327,36800.0
2006-10-16 11:25:00,61.88,61.92,61.88,61.89,28800.0,36.3327,36.3561,36.3327,36.3385,28800.0
2006-10-16 11:30:00,61.9,61.91,61.88,61.9,36500.0,36.3444,36.3503,36.3327,36.3444,36500.0
2006-10-16 11:35:00,61.91,61.94,61.88,61.93,55900.0,36.3503,36.3679,36.3327,36.362,55900.0
2006-10-16 11:40:00,61.94,61.95,61.89,61.94,40100.0,36.3679,36.3738,36.3385,36.3679,40100.0
2006-10-16 11:45:00,61.94,62.08,61.93,62.03,105800.0,36.3679,36.4501,36.362,36.4207,105800.0
2006-10-16 11:50:00,62.03,62.06,61.98,62.0,49900.0,36.4207,36.4383,36.3914,36.4031,49900.0
2006-10-16 11:55:00,62.0,62.01,61.95,61.96,48500.0,36.4031,36.409,36.3738,36.3796,48500.0
2006-10-16 12:00:00,61.95,62.1,61.95,62.1,101400.0,36.3738,36.4618,36.3738,36.4618,101400.0
2006-10-16 12:05:00,62.09,62.1,62.04,62.08,47200.0,36.456,36.4618,36.4266,36.4501,47200.0
2006-10-16 12:10:00,62.05,62.1,62.03,62.09,62600.0,36.4325,36.4618,36.4207,36.456,62600.0
2006-10-16 12:15:00,62.09,62.11,62.06,62.06,36300.0,36.456,36.4677,36.4383,36.4383,36300.0
2006-10-16 12:20:00,62.06,62.07,62.0,62.02,33500.0,36.4383,36.4442,36.4031,36.4149,33500.0
2006-10-16 12:25:00,62.01,62.03,61.97,62.01,58500.0,36.409,36.4207,36.3855,36.409,58500.0
2006-10-16 12:30:00,62.01,62.09,62.01,62.09,48200.0,36.409,36.456,36.409,36.456,48200.0
2006-10-16 12:35:00,62.08,62.08,62.0,62.01,54000.0,36.4501,36.4501,36.4031,36.409,54000.0
2006-10-16 12:40:00,62.01,62.01,61.93,61.93,30700.0,36.409,36.409,36.362,36.362,30700.0
2006-10-16 12:45:00,61.93,61.97,61.9,61.95,74400.0,36.362,36.3855,36.3444,36.3738,74400.0
2006-10-16 12:50:00,61.93,62.01,61.91,61.94,60000.0,36.362,36.409,36.3503,36.3679,60000.0
2006-10-16 12:55:00,61.94,62.03,61.93,62.01,22900.0,36.3679,36.4207,36.362,36.409,22900.0
2006-10-16 13:00:00,62.04,62.04,61.97,61.99,29500.0,36.4266,36.4266,36.3855,36.3972,29500.0
2006-10-16 13:05:00,61.99,62.0,61.97,61.99,51000.0,36.3972,36.4031,36.3855,36.3972,51000.0
2006-10-16 13:10:00,61.98,62.01,61.96,62.0,36500.0,36.3914,36.409,36.3796,36.4031,36500.0
2006-10-16 13:15:00,61.99,62.05,61.98,62.0,30400.0,36.3972,36.4325,36.3914,36.4031,30400.0
2006-10-16 13:20:00,61.99,62.06,61.98,61.99,46200.0,36.3972,36.4383,36.3914,36.3972,46200.0
2006-10-16 13:25:00,62.0,62.05,61.99,62.05,8100.0,36.4031,36.4325,36.3972,36.4325,8100.0
2006-10-16 13:30:00,62.04,62.1,62.04,62.1,35400.0,36.4266,36.4618,36.4266,36.4618,35400.0
2006-10-16 13:35:00,62.1,62.22,62.1,62.22,66300.0,36.4618,36.5323,36.4618,36.5323,66300.0
2006-10-16 13:40:00,62.22,62.23,62.16,62.17,60600.0,36.5323,36.5382,36.4971,36.5029,60600.0
2006-10-16 13:45:00,62.17,62.18,62.09,62.11,58500.0,36.5029,36.5088,36.456,36.4677,58500.0
2006-10-16 13:50:00,62.12,62.15,62.11,62.13,59600.0,36.4736,36.4912,36.4677,36.4794,59600.0
2006-10-16 13:55:00,62.12,62.13,62.07,62.08,48400.0,36.4736,36.4794,36.4442,36.4501,48400.0
2006-10-16 14:00:00,62.08,62.08,62.04,62.04,42600.0,36.4501,36.4501,36.4266,36.4266,42600.0
2006-10-16 14:05:00,62.04,62.05,62.02,62.04,25400.0,36.4266,36.4325,36.4149,36.4266,25400.0
2006-10-16 14:10:00,62.03,62.05,62.02,62.04,34500.0,36.4207,36.4325,36.4149,36.4266,34500.0
2006-10-16 14:15:00,62.05,62.11,62.03,62.09,40100.0,36.4325,36.4677,36.4207,36.456,40100.0
2006-10-16 14:20:00,62.07,62.09,62.03,62.08,79600.0,36.4442,36.456,36.4207,36.4501,79600.0
2006-10-16 14:25:00,62.07,62.14,62.07,62.11,83100.0,36.4442,36.4853,36.4442,36.4677,83100.0
2006-10-16 14:30:00,62.11,62.15,62.08,62.1,37300.0,36.4677,36.4912,36.4501,36.4618,37300.0
2006-10-16 14:35:00,62.09,62.11,62.04,62.1,53000.0,36.456,36.4677,36.4266,36.4618,53000.0
2006-10-16 14:40:00,62.1,62.13,62.07,62.08,46300.0,36.4618,36.4794,36.4442,36.4501,46300.0
2006-10-16 14:45:00,62.08,62.09,61.97,62.01,78300.0,36.4501,36.456,36.3855,36.409,78300.0
2006-10-16 14:50:00,62.02,62.1,62.02,62.08,50300.0,36.4149,36.4618,36.4149,36.4501,50300.0
2006-10-16 14:55:00,62.09,62.11,62.08,62.1,56700.0,36.456,36.4677,36.4501,36.4618,56700.0
2006-10-16 15:00:00,62.12,62.15,62.09,62.13,42300.0,36.4736,36.4912,36.456,36.4794,42300.0
2006-10-16 15:05:00,62.12,62.16,62.09,62.15,52600.0,36.4736,36.4971,36.456,36.4912,52600.0
2006-10-16 15:10:00,62.14,62.16,62.1,62.11,58600.0,36.4853,36.4971,36.4618,36.4677,58600.0
2006-10-16 15:15:00,62.11,62.12,62.04,62.06,68600.0,36.4677,36.4736,36.4266,36.4383,68600.0
2006-10-16 15:20:00,62.06,62.14,62.06,62.14,71700.0,36.4383,36.4853,36.4383,36.4853,71700.0
2006-10-16 15:25:00,62.13,62.15,62.11,62.12,51600.0,36.4794,36.4912,36.4677,36.4736,51600.0
2006-10-16 15:30:00,62.12,62.12,62.0,62.11,109700.0,36.4736,36.4736,36.4031,36.4677,109700.0
2006-10-16 15:35:00,62.12,62.15,62.11,62.14,70200.0,36.4736,36.4912,36.4677,36.4853,70200.0
2006-10-16 15:40:00,62.14,62.16,62.12,62.14,71500.0,36.4853,36.4971,36.4736,36.4853,71500.0
2006-10-16 15:45:00,62.14,62.15,62.09,62.1,106100.0,36.4853,36.4912,36.456,36.4618,106100.0
2006-10-16 15:50:00,62.09,62.1,62.06,62.08,116800.0,36.456,36.4618,36.4383,36.4501,116800.0
2006-10-16 15:55:00,62.08,62.1,62.05,62.05,126200.0,36.4501,36.4618,36.4325,36.4325,126200.0
2006-10-17 09:30:00,61.79,62.14,61.77,61.89,184700.0,36.2798,36.4853,36.2681,36.3385,184700.0
2006-10-17 09:35:00,61.89,62.18,61.87,61.89,156700.0,36.3385,36.5088,36.3268,36.3385,156700.0
2006-10-17 09:40:00,61.89,61.99,61.87,61.95,88700.0,36.3385,36.3972,36.3268,36.3738,88700.0
2006-10-17 09:45:00,61.95,62.1,61.9,62.04,78700.0,36.3738,36.4618,36.3444,36.4266,78700.0
2006-10-17 09:50:00,62.03,62.19,62.01,62.13,98900.0,36.4207,36.5147,36.409,36.4794,98900.0
2006-10-17 09:55:00,62.12,62.28,62.03,62.15,112400.0,36.4736,36.5675,36.4207,36.4912,112400.0
2006-10-17 10:00:00,62.15,62.18,61.96,61.99,106100.0,36.4912,36.5088,36.3796,36.3972,106100.0
2006-10-17 10:05:00,62.0,62.06,61.99,62.04,38400.0,36.4031,36.4383,36.3972,36.4266,38400.0
2006-10-17 10:10:00,62.03,62.07,61.91,62.07,94200.0,36.4207,36.4442,36.3503,36.4442,94200.0
2006-10-17 10:15:00,62.05,62.15,62.0,62.07,126300.0,36.4325,36.4912,36.4031,36.4442,126300.0
2006-10-17 10:20:00,62.05,62.18,62.05,62.1,75600.0,36.4325,36.5088,36.4325,36.4618,75600.0
2006-10-17 10:25:00,62.11,62.11,61.99,62.01,60900.0,36.4677,36.4677,36.3972,36.409,60900.0
2006-10-17 10:30:00,62.02,62.03,62.0,62.03,48300.0,36.4149,36.4207,36.4031,36.4207,48300.0
2006-10-17 10:35:00,62.03,62.03,61.98,62.01,78400.0,36.4207,36.4207,36.3914,36.409,78400.0
2006-10-17 10:40:00,62.0,62.05,62.0,62.02,51500.0,36.4031,36.4325,36.4031,36.4149,51500.0
2006-10-17 10:45:00,62.02,62.08,62.01,62.04,55200.0,36.4149,36.4501,36.409,36.4266,55200.0
2006-10-17 10:50:00,62.04,62.06,62.03,62.04,29500.0,36.4266,36.4383,36.4207,36.4266,29500.0
2006-10-17 10:55:00,62.05,62.07,62.02,62.04,55800.0,36.4325,36.4442,36.4149,36.4266,55800.0
2006-10-17 11:00:00,62.04,62.04,61.96,61.96,61200.0,36.4266,36.4266,36.3796,36.3796,61200.0
2006-10-17 11:05:00,61.96,62.06,61.96,62.05,94300.0,36.3796,36.4383,36.3796,36.4325,94300.0
2006-10-17 11:10:00,62.05,62.06,61.95,62.03,72200.0,36.4325,36.4383,36.3738,36.4207,72200.0
2006-10-17 11:15:00,62.03,62.07,62.01,62.01,37100.0,36.4207,36.4442,36.409,36.409,37100.0
2006-10-17 11:20:00,62.01,62.05,62.01,62.05,57000.0,36.409,36.4325,36.409,36.4325,57000.0
2006-10-17 11:25:00,62.04,62.05,62.0,62.02,44900.0,36.4266,36.4325,36.4031,36.4149,44900.0
2006-10-17 11:30:00,62.03,62.03,62.0,62.0,34900.0,36.4207,36.4207,36.4031,36.4031,34900.0
2006-10-17 11:35:00,62.0,62.03,61.98,62.0,130900.0,36.4031,36.4207,36.3914,36.4031,130900.0
2006-10-17 11:40:00,62.0,62.04,61.96,62.02,46200.0,36.4031,36.4266,36.3796,36.4149,46200.0
2006-10-17 11:45:00,62.01,62.04,62.0,62.04,30400.0,36.409,36.4266,36.4031,36.4266,30400.0
2006-10-17 11:50:00,62.03,62.05,62.01,62.01,26700.0,36.4207,36.4325,36.409,36.409,26700.0
2006-10-17 11:55:00,62.01,62.02,62.01,62.02,32700.0,36.409,36.4149,36.409,36.4149,32700.0
2006-10-17 12:00:00,62.02,62.05,62.0,62.05,57000.0,36.4149,36.4325,36.4031,36.4325,57000.0
2006-10-17 12:05:00,62.05,62.08,62.01,62.01,67600.0,36.4325,36.4501,36.409,36.409,67600.0
2006-10-17 12:10:00,62.01,62.02,61.99,62.0,51300.0,36.409,36.4149,36.3972,36.4031,51300.0
2006-10-17 12:15:00,62.0,62.0,61.96,62.0,60800.0,36.4031,36.4031,36.3796,36.4031,60800.0
2006-10-17 12:20:00,62.0,62.01,61.93,61.95,67800.0,36.4031,36.409,36.362,36.3738,67800.0
2006-10-17 12:25:00,61.95,61.97,61.93,61.93,50600.0,36.3738,36.3855,36.362,36.362,50600.0
2006-10-17 12:30:00,61.93,61.96,61.9,61.94,81600.0,36.362,36.3796,36.3444,36.3679,81600.0
2006-10-17 12:35:00,61.94,61.95,61.87,61.87,55500.0,36.3679,36.3738,36.3268,36.3268,55500.0
2006-10-17 12:40:00,61.87,61.92,61.87,61.88,91300.0,36.3268,36.3561,36.3268,36.3327,91300.0
2006-10-17 12:45:00,61.88,61.94,61.88,61.92,33200.0,36.3327,36.3679,36.3327,36.3561,33200.0
2006-10-17 12:50:00,61.92,61.94,61.9,61.94,32400.0,36.3561,36.3679,36.3444,36.3679,32400.0
2006-10-17 12:55:00,61.94,61.95,61.89,61.89,39200.0,36.3679,36.3738,36.3385,36.3385,39200.0
2006-10-17 13:00:00,61.89,61.94,61.87,61.92,49300.0,36.3385,36.3679,36.3268,36.3561,49300.0
2006-10-17 13:05:00,61.93,61.93,61.88,61.88,33200.0,36.362,36.362,36.3327,36.3327,33200.0
2006-10-17 13:10:00,61.89,61.92,61.87,61.92,28400.0,36.3385,36.3561,36.3268,36.3561,28400.0
2006-10-17 13:15:00,61.91,61.93,61.86,61.91,64200.0,36.3503,36.362,36.3209,36.3503,64200.0
2006-10-17 13:20:00,61.91,61.94,61.91,61.92,38800.0,36.3503,36.3679,36.3503,36.3561,38800.0
2006-10-17 13:25:00,61.91,61.94,61.89,61.89,35100.0,36.3503,36.3679,36.3385,36.3385,35100.0
2006-10-17 13:30:00,61.89,61.94,61.89,61.94,20500.0,36.3385,36.3679,36.3385,36.3679,20500.0
2006-10-17 13:35:00,61.94,61.94,61.88,61.88,37500.0,36.3679,36.3679,36.3327,36.3327,37500.0
2006-10-17 13:40:00,61.89,61.95,61.88,61.95,55900.0,36.3385,36.3738,36.3327,36.3738,55900.0
2006-10-17 13:45:00,61.94,61.98,61.94,61.96,34400.0,36.3679,36.3914,36.3679,36.3796,34400.0
2006-10-17 13:50:00,61.96,61.99,61.95,61.97,38500.0,36.3796,36.3972,36.3738,36.3855,38500.0
2006-10-17 13:55:00,61.98,61.98,61.95,61.95,38900.0,36.3914,36.3914,36.3738,36.3738,38900.0
2006-10-17 14:00:00,61.95,61.97,61.89,61.89,54200.0,36.3738,36.3855,36.3385,36.3385,54200.0
2006-10-17 14:05:00,61.9,61.9,61.85,61.85,43500.0,36.3444,36.3444,36.315,36.315,43500.0
2006-10-17 14:10:00,61.85,61.97,61.84,61.97,77000.0,36.315,36.3855,36.3092,36.3855,77000.0
2006-10-17 14:15:00,61.97,61.98,61.96,61.97,71400.0,36.3855,36.3914,36.3796,36.3855,71400.0
2006-10-17 14:20:00,61.98,62.0,61.96,61.98,77400.0,36.3914,36.4031,36.3796,36.3914,77400.0
2006-10-17 14:25:00,61.97,61.99,61.87,61.92,74500.0,36.3855,36.3972,36.3268,36.3561,74500.0
2006-10-17 14:30:00,61.9,61.96,61.9,61.96,35000.0,36.3444,36.3796,36.3444,36.3796,35000.0
2006-10-17 14:35:00,61.96,62.05,61.95,62.03,55900.0,36.3796,36.4325,36.3738,36.4207,55900.0
2006-10-17 14:40:00,62.04,62.07,62.03,62.05,62700.0,36.4266,36.4442,36.4207,36.4325,62700.0
2006-10-17 14:45:00,62.05,62.11,62.05,62.1,89700.0,36.4325,36.4677,36.4325,36.4618,89700.0
2006-10-17 14:50:00,62.1,62.14,62.1,62.13,60100.0,36.4618,36.4853,36.4618,36.4794,60100.0
2006-10-17 14:55:00,62.13,62.2,62.13,62.18,93800.0,36.4794,36.5205,36.4794,36.5088,93800.0
2006-10-17 15:00:00,62.19,62.3,62.18,62.28,124500.0,36.5147,36.5793,36.5088,36.5675,124500.0
2006-10-17 15:05:00,62.3,62.33,62.28,62.32,97600.0,36.5793,36.5969,36.5675,36.591,97600.0
2006-10-17 15:10:00,62.31,62.33,62.26,62.29,126500.0,36.5851,36.5969,36.5558,36.5734,126500.0
2006-10-17 15:15:00,62.28,62.34,62.28,62.32,80800.0,36.5675,36.6027,36.5675,36.591,80800.0
2006-10-17 15:20:00,62.33,62.42,62.32,62.39,164800.0,36.5969,36.6497,36.591,36.6321,164800.0
2006-10-17 15:25:00,62.38,62.44,62.35,62.43,131000.0,36.6262,36.6615,36.6086,36.6556,131000.0
2006-10-17 15:30:00,62.43,62.48,62.34,62.37,176500.0,36.6556,36.6849,36.6027,36.6204,176500.0
2006-10-17 15:35:00,62.36,62.41,62.28,62.32,127400.0,36.6145,36.6438,36.5675,36.591,127400.0
2006-10-17 15:40:00,62.32,62.32,62.27,62.29,114200.0,36.591,36.591,36.5616,36.5734,114200.0
2006-10-17 15:45:00,62.27,62.29,62.16,62.16,181600.0,36.5616,36.5734,36.4971,36.4971,181600.0
2006-10-17 15:50:00,62.17,62.35,62.16,62.3,217800.0,36.5029,36.6086,36.4971,36.5793,217800.0
2006-10-17 15:55:00,62.29,62.33,62.25,62.32,222600.0,36.5734,36.5969,36.5499,36.591,222600.0
2006-10-18 09:30:00,62.15,62.26,62.0,62.25,205600.0,36.6719,36.7368,36.5834,36.7309,205600.0
2006-10-18 09:35:00,62.25,62.41,62.1,62.15,202200.0,36.7309,36.8253,36.6424,36.6719,202200.0
2006-10-18 09:40:00,62.14,62.24,62.04,62.19,106200.0,36.666,36.725,36.607,36.6955,106200.0
2006-10-18 09:45:00,62.21,62.37,62.15,62.27,86200.0,36.7073,36.8017,36.6719,36.7427,86200.0
2006-10-18 09:50:00,62.28,62.35,62.2,62.26,123000.0,36.7486,36.7899,36.7014,36.7368,123000.0
2006-10-18 09:55:00,62.25,62.33,62.23,62.26,86200.0,36.7309,36.7781,36.7191,36.7368,86200.0
2006-10-18 10:00:00,62.26,62.33,62.22,62.3,74900.0,36.7368,36.7781,36.7132,36.7604,74900.0
2006-10-18 10:05:00,62.31,62.34,62.27,62.3,98000.0,36.7663,36.784,36.7427,36.7604,98000.0
2006-10-18 10:10:00,62.3,62.41,62.3,62.36,133000.0,36.7604,36.8253,36.7604,36.7958,133000.0
2006-10-18 10:15:00,62.36,62.42,62.35,62.41,59400.0,36.7958,36.8312,36.7899,36.8253,59400.0
2006-10-18 10:20:00,62.4,62.42,62.35,62.41,101200.0,36.8194,36.8312,36.7899,36.8253,101200.0
2006-10-18 10:25:00,62.4,62.48,62.35,62.48,81500.0,36.8194,36.8666,36.7899,36.8666,81500.0
2006-10-18 10:30:00,62.48,62.52,62.45,62.48,115900.0,36.8666,36.8902,36.8489,36.8666,115900.0
2006-10-18 10:35:00,62.5,62.6,62.46,62.58,115300.0,36.8784,36.9374,36.8548,36.9256,115300.0
2006-10-18 10:40:00,62.58,62.6,62.41,62.51,146100.0,36.9256,36.9374,36.8253,36.8843,146100.0
2006-10-18 10:45:00,62.5,62.52,62.45,62.49,115800.0,36.8784,36.8902,36.8489,36.8725,115800.0
2006-10-18 10:50:00,62.5,62.53,62.4,62.44,113100.0,36.8784,36.8961,36.8194,36.843,113100.0
2006-10-18 10:55:00,62.42,62.56,62.41,62.55,72100.0,36.8312,36.9138,36.8253,36.9079,72100.0
2006-10-18 11:00:00,62.55,62.6,62.52,62.53,49900.0,36.9079,36.9374,36.8902,36.8961,49900.0
2006-10-18 11:05:00,62.53,62.59,62.48,62.52,101000.0,36.8961,36.9315,36.8666,36.8902,101000.0
2006-10-18 11:10:00,62.53,62.55,62.49,62.53,61500.0,36.8961,36.9079,36.8725,36.8961,61500.0
2006-10-18 11:15:00,62.55,62.7,62.55,62.7,126200.0,36.9079,36.9964,36.9079,36.9964,126200.0
2006-10-18 11:20:00,62.7,62.74,62.66,62.7,88100.0,36.9964,37.0201,36.9728,36.9964,88100.0
2006-10-18 11:25:00,62.7,62.77,62.69,62.77,74000.0,36.9964,37.0378,36.9905,37.0378,74000.0
2006-10-18 11:30:00,62.76,62.79,62.76,62.77,72900.0,37.0319,37.0496,37.0319,37.0378,72900.0
2006-10-18 11:35:00,62.77,62.8,62.76,62.79,53300.0,37.0378,37.0555,37.0319,37.0496,53300.0
2006-10-18 11:40:00,62.78,62.79,62.73,62.73,39400.0,37.0437,37.0496,37.0142,37.0142,39400.0
2006-10-18 11:45:00,62.73,62.75,62.69,62.72,56400.0,37.0142,37.026,36.9905,37.0082,56400.0
2006-10-18 11:50:00,62.72,62.78,62.7,62.76,73000.0,37.0082,37.0437,36.9964,37.0319,73000.0
2006-10-18 11:55:00,62.77,62.79,62.76,62.78,25400.0,37.0378,37.0496,37.0319,37.0437,25400.0
2006-10-18 12:00:00,62.78,62.83,62.76,62.81,68100.0,37.0437,37.0732,37.0319,37.0614,68100.0
2006-10-18 12:05:00,62.81,62.82,62.72,62.73,42800.0,37.0614,37.0673,37.0082,37.0142,42800.0
2006-10-18 12:10:00,62.73,62.73,62.67,62.69,39200.0,37.0142,37.0142,36.9787,36.9905,39200.0
2006-10-18 12:15:00,62.69,62.7,62.67,62.68,51600.0,36.9905,36.9964,36.9787,36.9846,51600.0
2006-10-18 12:20:00,62.68,62.68,62.58,62.62,81000.0,36.9846,36.9846,36.9256,36.9492,81000.0
2006-10-18 12:25:00,62.62,62.7,62.6,62.7,41700.0,36.9492,36.9964,36.9374,36.9964,41700.0
2006-10-18 12:30:00,62.7,62.7,62.65,62.67,24700.0,36.9964,36.9964,36.9669,36.9787,24700.0
2006-10-18 12:35:00,62.66,62.68,62.64,62.65,53300.0,36.9728,36.9846,36.961,36.9669,53300.0
2006-10-18 12:40:00,62.65,62.7,62.62,62.66,98500.0,36.9669,36.9964,36.9492,36.9728,98500.0
2006-10-18 12:45:00,62.65,62.71,62.64,62.7,104800.0,36.9669,37.0023,36.961,36.9964,104800.0
2006-10-18 12:50:00,62.69,62.7,62.56,62.61,127700.0,36.9905,36.9964,36.9138,36.9433,127700.0
2006-10-18 12:55:00,62.62,62.63,62.54,62.57,69900.0,36.9492,36.9551,36.902,36.9197,69900.0
2006-10-18 13:00:00,62.57,62.57,62.52,62.54,32500.0,36.9197,36.9197,36.8902,36.902,32500.0
2006-10-18 13:05:00,62.54,62.56,62.51,62.52,57700.0,36.902,36.9138,36.8843,36.8902,57700.0
2006-10-18 13:10:00,62.52,62.55,62.51,62.54,24000.0,36.8902,36.9079,36.8843,36.902,24000.0
2006-10-18 13:15:00,62.54,62.55,62.42,62.42,52000.0,36.902,36.9079,36.8312,36.8312,52000.0
2006-10-18 13:20:00,62.43,62.45,62.33,62.33,74900.0,36.8371,36.8489,36.7781,36.7781,74900.0
2006-10-18 13:25:00,62.34,62.37,62.3,62.35,92100.0,36.784,36.8017,36.7604,36.7899,92100.0
2006-10-18 13:30:00,62.35,62.4,62.32,62.39,41700.0,36.7899,36.8194,36.7722,36.8135,41700.0
2006-10-18 13:35:00,62.39,62.41,62.33,62.33,56900.0,36.8135,36.8253,36.7781,36.7781,56900.0
2006-10-18 13:40:00,62.33,62.42,62.33,62.38,37300.0,36.7781,36.8312,36.7781,36.8076,37300.0
2006-10-18 13:45:00,62.38,62.48,62.37,62.43,68700.0,36.8076,36.8666,36.8017,36.8371,68700.0
2006-10-18 13:50:00,62.44,62.49,62.42,62.49,126000.0,36.843,36.8725,36.8312,36.8725,126000.0
2006-10-18 13:55:00,62.49,62.55,62.49,62.52,109000.0,36.8725,36.9079,36.8725,36.8902,109000.0
2006-10-18 14:00:00,62.52,62.54,62.47,62.51,69500.0,36.8902,36.902,36.8607,36.8843,69500.0
2006-10-18 14:05:00,62.51,62.54,62.45,62.5,58300.0,36.8843,36.902,36.8489,36.8784,58300.0
2006-10-18 14:10:00,62.49,62.52,62.44,62.52,43900.0,36.8725,36.8902,36.843,36.8902,43900.0
2006-10-18 14:15:00,62.52,62.54,62.48,62.53,53500.0,36.8902,36.902,36.8666,36.8961,53500.0
2006-10-18 14:20:00,62.54,62.55,62.48,62.48,182500.0,36.902,36.9079,36.8666,36.8666,182500.0
2006-10-18 14:25:00,62.48,62.51,62.45,62.45,55200.0,36.8666,36.8843,36.8489,36.8489,55200.0
2006-10-18 14:30:00,62.45,62.52,62.45,62.5,55500.0,36.8489,36.8902,36.8489,36.8784,55500.0
2006-10-18 14:35:00,62.49,62.54,62.49,62.53,49900.0,36.8725,36.902,36.8725,36.8961,49900.0
2006-10-18 14:40:00,62.53,62.56,62.51,62.53,55200.0,36.8961,36.9138,36.8843,36.8961,55200.0
2006-10-18 14:45:00,62.54,62.58,62.5,62.53,67900.0,36.902,36.9256,36.8784,36.8961,67900.0
2006-10-18 14:50:00,62.53,62.59,62.51,62.51,72600.0,36.8961,36.9315,36.8843,36.8843,72600.0
2006-10-18 14:55:00,62.51,62.56,62.51,62.55,62700.0,36.8843,36.9138,36.8843,36.9079,62700.0
2006-10-18 15:00:00,62.54,62.59,62.54,62.59,76600.0,36.902,36.9315,36.902,36.9315,76600.0
2006-10-18 15:05:00,62.58,62.59,62.51,62.52,74100.0,36.9256,36.9315,36.8843,36.8902,74100.0
2006-10-18 15:10:00,62.52,62.56,62.47,62.52,112000.0,36.8902,36.9138,36.8607,36.8902,112000.0
2006-10-18 15:15:00,62.54,62.59,62.49,62.49,56500.0,36.902,36.9315,36.8725,36.8725,56500.0
2006-10-18 15:20:00,62.5,62.55,62.45,62.47,99300.0,36.8784,36.9079,36.8489,36.8607,99300.0
2006-10-18 15:25:00,62.48,62.52,62.47,62.47,63900.0,36.8666,36.8902,36.8607,36.8607,63900.0
2006-10-18 15:30:00,62.47,62.58,62.47,62.58,151000.0,36.8607,36.9256,36.8607,36.9256,151000.0
2006-10-18 15:35:00,62.58,62.58,62.54,62.55,58500.0,36.9256,36.9256,36.902,36.9079,58500.0
2006-10-18 15:40:00,62.55,62.58,62.48,62.49,158700.0,36.9079,36.9256,36.8666,36.8725,158700.0
2006-10-18 15:45:00,62.5,62.54,62.44,62.46,143200.0,36.8784,36.902,36.843,36.8548,143200.0
2006-10-18 15:50:00,62.46,62.57,62.46,62.54,161900.0,36.8548,36.9197,36.8548,36.902,161900.0
2006-10-18 15:55:00,62.55,62.62,62.52,62.6,212300.0,36.9079,36.9492,36.8902,36.9374,212300.0
2006-10-19 09:30:00,62.29,62.56,62.25,62.4,245900.0,36.7545,36.9138,36.7309,36.8194,245900.0
2006-10-19 09:35:00,62.42,62.44,62.16,62.25,133900.0,36.8312,36.843,36.6778,36.7309,133900.0
2006-10-19 09:40:00,62.24,62.3,62.16,62.29,101600.0,36.725,36.7604,36.6778,36.7545,101600.0
2006-10-19 09:45:00,62.28,62.29,62.14,62.18,65000.0,36.7486,36.7545,36.666,36.6896,65000.0
2006-10-19 09:50:00,62.18,62.29,62.16,62.26,63800.0,36.6896,36.7545,36.6778,36.7368,63800.0
2006-10-19 09:55:00,62.25,62.29,62.19,62.28,68400.0,36.7309,36.7545,36.6955,36.7486,68400.0
2006-10-19 10:00:00,62.29,62.46,62.28,62.4,137800.0,36.7545,36.8548,36.7486,36.8194,137800.0
2006-10-19 10:05:00,62.41,62.44,62.34,62.4,81300.0,36.8253,36.843,36.784,36.8194,81300.0
2006-10-19 10:10:00,62.4,62.43,62.28,62.31,93100.0,36.8194,36.8371,36.7486,36.7663,93100.0
2006-10-19 10:15:00,62.3,62.42,62.28,62.41,56800.0,36.7604,36.8312,36.7486,36.8253,56800.0
2006-10-19 10:20:00,62.41,62.46,62.36,62.36,42900.0,36.8253,36.8548,36.7958,36.7958,42900.0
2006-10-19 10:25:00,62.37,62.46,62.36,62.43,31800.0,36.8017,36.8548,36.7958,36.8371,31800.0
2006-10-19 10:30:00,62.43,62.5,62.42,62.44,62200.0,36.8371,36.8784,36.8312,36.843,62200.0
2006-10-19 10:35:00,62.44,62.49,62.41,62.43,59400.0,36.843,36.8725,36.8253,36.8371,59400.0
2006-10-19 10:40:00,62.42,62.51,62.42,62.51,53900.0,36.8312,36.8843,36.8312,36.8843,53900.0
2006-10-19 10:45:00,62.52,62.56,62.49,62.54,43400.0,36.8902,36.9138,36.8725,36.902,43400.0
2006-10-19 10:50:00,62.54,62.54,62.47,62.5,43500.0,36.902,36.902,36.8607,36.8784,43500.0
2006-10-19 10:55:00,62.5,62.54,62.5,62.54,32900.0,36.8784,36.902,36.8784,36.902,32900.0
2006-10-19 11:00:00,62.52,62.55,62.42,62.42,41700.0,36.8902,36.9079,36.8312,36.8312,41700.0
2006-10-19 11:05:00,62.42,62.43,62.35,62.4,46300.0,36.8312,36.8371,36.7899,36.8194,46300.0
2006-10-19 11:10:00,62.4,62.41,62.35,62.36,41800.0,36.8194,36.8253,36.7899,36.7958,41800.0
2006-10-19 11:15:00,62.36,62.37,62.35,62.35,29200.0,36.7958,36.8017,36.7899,36.7899,29200.0
2006-10-19 11:20:00,62.36,62.4,62.33,62.36,106700.0,36.7958,36.8194,36.7781,36.7958,106700.0
2006-10-19 11:25:00,62.36,62.36,62.28,62.3,39300.0,36.7958,36.7958,36.7486,36.7604,39300.0
2006-10-19 11:30:00,62.3,62.31,62.25,62.3,51700.0,36.7604,36.7663,36.7309,36.7604,51700.0
2006-10-19 11:35:00,62.31,62.31,62.25,62.27,28900.0,36.7663,36.7663,36.7309,36.7427,28900.0
2006-10-19 11:40:00,62.26,62.3,62.25,62.28,59800.0,36.7368,36.7604,36.7309,36.7486,59800.0
2006-10-19 11:45:00,62.29,62.3,62.24,62.26,38900.0,36.7545,36.7604,36.725,36.7368,38900.0
2006-10-19 11:50:00,62.25,62.3,62.24,62.28,37700.0,36.7309,36.7604,36.725,36.7486,37700.0
2006-10-19 11:55:00,62.28,62.31,62.24,62.29,40700.0,36.7486,36.7663,36.725,36.7545,40700.0
2006-10-19 12:00:00,62.29,62.29,62.19,62.24,79300.0,36.7545,36.7545,36.6955,36.725,79300.0
2006-10-19 12:05:00,62.25,62.32,62.22,62.26,89500.0,36.7309,36.7722,36.7132,36.7368,89500.0
2006-10-19 12:10:00,62.27,62.31,62.26,62.26,36300.0,36.7427,36.7663,36.7368,36.7368,36300.0
2006-10-19 12:15:00,62.27,62.32,62.22,62.24,44800.0,36.7427,36.7722,36.7132,36.725,44800.0
2006-10-19 12:20:00,62.23,62.29,62.23,62.23,57700.0,36.7191,36.7545,36.7191,36.7191,57700.0
2006-10-19 12:25:00,62.23,62.25,62.22,62.24,20200.0,36.7191,36.7309,36.7132,36.725,20200.0
2006-10-19 12:30:00,62.24,62.29,62.23,62.26,78300.0,36.725,36.7545,36.7191,36.7368,78300.0
2006-10-19 12:35:00,62.26,62.31,62.25,62.26,26300.0,36.7368,36.7663,36.7309,36.7368,26300.0
2006-10-19 12:40:00,62.27,62.27,62.2,62.24,30500.0,36.7427,36.7427,36.7014,36.725,30500.0
2006-10-19 12:45:00,62.24,62.33,62.23,62.28,49400.0,36.725,36.7781,36.7191,36.7486,49400.0
2006-10-19 12:50:00,62.27,62.32,62.24,62.26,48200.0,36.7427,36.7722,36.725,36.7368,48200.0
2006-10-19 12:55:00,62.26,62.3,62.26,62.29,11900.0,36.7368,36.7604,36.7368,36.7545,11900.0
2006-10-19 13:00:00,62.26,62.32,62.25,62.29,33100.0,36.7368,36.7722,36.7309,36.7545,33100.0
2006-10-19 13:05:00,62.28,62.28,62.22,62.25,37100.0,36.7486,36.7486,36.7132,36.7309,37100.0
2006-10-19 13:10:00,62.25,62.35,62.25,62.32,28900.0,36.7309,36.7899,36.7309,36.7722,28900.0
2006-10-19 13:15:00,62.32,62.39,62.3,62.37,39100.0,36.7722,36.8135,36.7604,36.8017,39100.0
2006-10-19 13:20:00,62.37,62.38,62.34,62.34,17600.0,36.8017,36.8076,36.784,36.784,17600.0
2006-10-19 13:25:00,62.35,62.42,62.34,62.4,40300.0,36.7899,36.8312,36.784,36.8194,40300.0
2006-10-19 13:30:00,62.4,62.4,62.34,62.38,48000.0,36.8194,36.8194,36.784,36.8076,48000.0
2006-10-19 13:35:00,62.38,62.46,62.38,62.46,41300.0,36.8076,36.8548,36.8076,36.8548,41300.0
2006-10-19 13:40:00,62.45,62.47,62.36,62.36,43000.0,36.8489,36.8607,36.7958,36.7958,43000.0
2006-10-19 13:45:00,62.36,62.45,62.35,62.42,33400.0,36.7958,36.8489,36.7899,36.8312,33400.0
2006-10-19 13:50:00,62.41,62.42,62.35,62.36,31200.0,36.8253,36.8312,36.7899,36.7958,31200.0
2006-10-19 13:55:00,62.37,62.42,62.34,62.35,24800.0,36.8017,36.8312,36.784,36.7899,24800.0
2006-10-19 14:00:00,62.35,62.38,62.34,62.37,23500.0,36.7899,36.8076,36.784,36.8017,23500.0
2006-10-19 14:05:00,62.37,62.38,62.31,62.32,56600.0,36.8017,36.8076,36.7663,36.7722,56600.0
2006-10-19 14:10:00,62.32,62.37,62.29,62.33,43900.0,36.7722,36.8017,36.7545,36.7781,43900.0
2006-10-19 14:15:00,62.33,62.35,62.3,62.33,34800.0,36.7781,36.7899,36.7604,36.7781,34800.0
2006-10-19 14:20:00,62.32,62.33,62.28,62.31,29000.0,36.7722,36.7781,36.7486,36.7663,29000.0
2006-10-19 14:25:00,62.31,62.38,62.29,62.37,52500.0,36.7663,36.8076,36.7545,36.8017,52500.0
2006-10-19 14:30:00,62.38,62.42,62.35,62.41,34800.0,36.8076,36.8312,36.7899,36.8253,34800.0
2006-10-19 14:35:00,62.41,62.42,62.37,62.41,38000.0,36.8253,36.8312,36.8017,36.8253,38000.0
2006-10-19 14:40:00,62.4,62.42,62.38,62.38,29900.0,36.8194,36.8312,36.8076,36.8076,29900.0
2006-10-19 14:45:00,62.38,62.4,62.35,62.39,30300.0,36.8076,36.8194,36.7899,36.8135,30300.0
2006-10-19 14:50:00,62.39,62.43,62.37,62.41,56800.0,36.8135,36.8371,36.8017,36.8253,56800.0
2006-10-19 14:55:00,62.4,62.42,62.35,62.38,41400.0,36.8194,36.8312,36.7899,36.8076,41400.0
2006-10-19 15:00:00,62.39,62.39,62.31,62.33,44900.0,36.8135,36.8135,36.7663,36.7781,44900.0
2006-10-19 15:05:00,62.33,62.4,62.32,62.35,43400.0,36.7781,36.8194,36.7722,36.7899,43400.0
2006-10-19 15:10:00,62.35,62.35,62.26,62.27,51300.0,36.7899,36.7899,36.7368,36.7427,51300.0
2006-10-19 15:15:00,62.27,62.33,62.25,62.26,44900.0,36.7427,36.7781,36.7309,36.7368,44900.0
2006-10-19 15:20:00,62.25,62.29,62.25,62.26,46700.0,36.7309,36.7545,36.7309,36.7368,46700.0
2006-10-19 15:25:00,62.26,62.32,62.26,62.29,37400.0,36.7368,36.7722,36.7368,36.7545,37400.0
2006-10-19 15:30:00,62.29,62.41,62.29,62.38,90000.0,36.7545,36.8253,36.7545,36.8076,90000.0
2006-10-19 15:35:00,62.38,62.44,62.34,62.37,109600.0,36.8076,36.843,36.784,36.8017,109600.0
2006-10-19 15:40:00,62.37,62.42,62.33,62.41,71900.0,36.8017,36.8312,36.7781,36.8253,71900.0
2006-10-19 15:45:00,62.41,62.49,62.4,62.42,105100.0,36.8253,36.8725,36.8194,36.8312,105100.0
2006-10-19 15:50:00,62.42,62.43,62.35,62.37,92000.0,36.8312,36.8371,36.7899,36.8017,92000.0
2006-10-19 15:55:00,62.38,62.51,62.35,62.5,268000.0,36.8076,36.8843,36.7899,36.8784,268000.0
2006-10-20 09:30:00,62.73,62.74,62.25,62.55,1632100.0,37.0142,37.0201,36.7309,36.9079,1632100.0
2006-10-20 09:35:00,62.63,62.76,62.61,62.76,130500.0,36.9551,37.0319,36.9433,37.0319,130500.0
2006-10-20 09:40:00,62.74,62.78,62.67,62.71,121800.0,37.0201,37.0437,36.9787,37.0023,121800.0
2006-10-20 09:45:00,62.73,62.88,62.72,62.85,132400.0,37.0142,37.1027,37.0082,37.085,132400.0
2006-10-20 09:50:00,62.85,62.85,62.67,62.72,147500.0,37.085,37.085,36.9787,37.0082,147500.0
2006-10-20 09:55:00,62.72,62.74,62.15,62.35,425000.0,37.0082,37.0201,36.6719,36.7899,425000.0
2006-10-20 10:00:00,62.35,62.44,62.33,62.41,84400.0,36.7899,36.843,36.7781,36.8253,84400.0
2006-10-20 10:05:00,62.41,62.45,62.39,62.42,109900.0,36.8253,36.8489,36.8135,36.8312,109900.0
2006-10-20 10:10:00,62.42,62.43,62.37,62.41,23600.0,36.8312,36.8371,36.8017,36.8253,23600.0
2006-10-20 10:15:00,62.42,62.43,62.37,62.4,20600.0,36.8312,36.8371,36.8017,36.8194,20600.0
2006-10-20 10:20:00,62.39,62.48,62.39,62.46,45400.0,36.8135,36.8666,36.8135,36.8548,45400.0
2006-10-20 10:25:00,62.46,62.59,62.42,62.53,48700.0,36.8548,36.9315,36.8312,36.8961,48700.0
2006-10-20 10:30:00,62.53,62.54,62.45,62.49,41700.0,36.8961,36.902,36.8489,36.8725,41700.0
2006-10-20 10:35:00,62.48,62.51,62.47,62.5,39700.0,36.8666,36.8843,36.8607,36.8784,39700.0
2006-10-20 10:40:00,62.49,62.5,62.4,62.47,57200.0,36.8725,36.8784,36.8194,36.8607,57200.0
2006-10-20 10:45:00,62.45,62.55,62.45,62.5,62500.0,36.8489,36.9079,36.8489,36.8784,62500.0
2006-10-20 10:50:00,62.52,62.57,62.45,62.57,112500.0,36.8902,36.9197,36.8489,36.9197,112500.0
2006-10-20 10:55:00,62.57,62.57,62.49,62.5,46900.0,36.9197,36.9197,36.8725,36.8784,46900.0
2006-10-20 11:00:00,62.49,62.58,62.47,62.55,54200.0,36.8725,36.9256,36.8607,36.9079,54200.0
2006-10-20 11:05:00,62.55,62.56,62.45,62.48,33500.0,36.9079,36.9138,36.8489,36.8666,33500.0
2006-10-20 11:10:00,62.47,62.52,62.42,62.47,80400.0,36.8607,36.8902,36.8312,36.8607,80400.0
2006-10-20 11:15:00,62.48,62.57,62.43,62.57,42800.0,36.8666,36.9197,36.8371,36.9197,42800.0
2006-10-20 11:20:00,62.57,62.57,62.53,62.53,22200.0,36.9197,36.9197,36.8961,36.8961,22200.0
2006-10-20 11:25:00,62.54,62.59,62.53,62.59,74100.0,36.902,36.9315,36.8961,36.9315,74100.0
2006-10-20 11:30:00,62.58,62.62,62.56,62.57,103000.0,36.9256,36.9492,36.9138,36.9197,103000.0
2006-10-20 11:35:00,62.56,62.6,62.53,62.53,26800.0,36.9138,36.9374,36.8961,36.8961,26800.0
2006-10-20 11:40:00,62.55,62.55,62.47,62.49,32800.0,36.9079,36.9079,36.8607,36.8725,32800.0
2006-10-20 11:45:00,62.48,62.51,62.43,62.45,61100.0,36.8666,36.8843,36.8371,36.8489,61100.0
2006-10-20 11:50:00,62.45,62.48,62.43,62.44,40000.0,36.8489,36.8666,36.8371,36.843,40000.0
2006-10-20 11:55:00,62.44,62.51,62.43,62.45,65400.0,36.843,36.8843,36.8371,36.8489,65400.0
2006-10-20 12:00:00,62.46,62.46,62.42,62.44,27900.0,36.8548,36.8548,36.8312,36.843,27900.0
2006-10-20 12:05:00,62.45,62.49,62.43,62.45,29900.0,36.8489,36.8725,36.8371,36.8489,29900.0
2006-10-20 12:10:00,62.44,62.48,62.42,62.46,19100.0,36.843,36.8666,36.8312,36.8548,19100.0
2006-10-20 12:15:00,62.46,62.53,62.46,62.47,44200.0,36.8548,36.8961,36.8548,36.8607,44200.0
2006-10-20 12:20:00,62.47,62.52,62.46,62.49,43500.0,36.8607,36.8902,36.8548,36.8725,43500.0
2006-10-20 12:25:00,62.48,62.52,62.47,62.5,33000.0,36.8666,36.8902,36.8607,36.8784,33000.0
2006-10-20 12:30:00,62.48,62.54,62.48,62.49,66400.0,36.8666,36.902,36.8666,36.8725,66400.0
2006-10-20 12:35:00,62.5,62.51,62.48,62.5,23400.0,36.8784,36.8843,36.8666,36.8784,23400.0
2006-10-20 12:40:00,62.51,62.54,62.47,62.49,29200.0,36.8843,36.902,36.8607,36.8725,29200.0
2006-10-20 12:45:00,62.49,62.52,62.47,62.51,80500.0,36.8725,36.8902,36.8607,36.8843,80500.0
2006-10-20 12:50:00,62.5,62.54,62.5,62.54,36200.0,36.8784,36.902,36.8784,36.902,36200.0
2006-10-20 12:55:00,62.54,62.59,62.53,62.57,23900.0,36.902,36.9315,36.8961,36.9197,23900.0
2006-10-20 13:00:00,62.59,62.61,62.55,62.58,63800.0,36.9315,36.9433,36.9079,36.9256,63800.0
2006-10-20 13:05:00,62.56,62.58,62.56,62.58,24600.0,36.9138,36.9256,36.9138,36.9256,24600.0
2006-10-20 13:10:00,62.58,62.6,62.56,62.58,62500.0,36.9256,36.9374,36.9138,36.9256,62500.0
2006-10-20 13:15:00,62.59,62.59,62.56,62.57,23300.0,36.9315,36.9315,36.9138,36.9197,23300.0
2006-10-20 13:20:00,62.57,62.6,62.55,62.56,45000.0,36.9197,36.9374,36.9079,36.9138,45000.0
2006-10-20 13:25:00,62.56,62.57,62.53,62.54,19900.0,36.9138,36.9197,36.8961,36.902,19900.0
2006-10-20 13:30:00,62.54,62.54,62.5,62.51,41400.0,36.902,36.902,36.8784,36.8843,41400.0
2006-10-20 13:35:00,62.51,62.53,62.5,62.5,39900.0,36.8843,36.8961,36.8784,36.8784,39900.0
2006-10-20 13:40:00,62.5,62.53,62.5,62.5,31800.0,36.8784,36.8961,36.8784,36.8784,31800.0
2006-10-20 13:45:00,62.5,62.54,62.5,62.53,35200.0,36.8784,36.902,36.8784,36.8961,35200.0
2006-10-20 13:50:00,62.53,62.55,62.52,62.53,33100.0,36.8961,36.9079,36.8902,36.8961,33100.0
2006-10-20 13:55:00,62.53,62.55,62.52,62.53,43900.0,36.8961,36.9079,36.8902,36.8961,43900.0
2006-10-20 14:00:00,62.53,62.55,62.52,62.54,40800.0,36.8961,36.9079,36.8902,36.902,40800.0
2006-10-20 14:05:00,62.54,62.56,62.51,62.55,39900.0,36.902,36.9138,36.8843,36.9079,39900.0
2006-10-20 14:10:00,62.55,62.58,62.54,62.57,39700.0,36.9079,36.9256,36.902,36.9197,39700.0
2006-10-20 14:15:00,62.57,62.6,62.56,62.6,59600.0,36.9197,36.9374,36.9138,36.9374,59600.0
2006-10-20 14:20:00,62.6,62.6,62.55,62.58,58600.0,36.9374,36.9374,36.9079,36.9256,58600.0
2006-10-20 14:25:00,62.57,62.58,62.53,62.58,51300.0,36.9197,36.9256,36.8961,36.9256,51300.0
2006-10-20 14:30:00,62.57,62.6,62.57,62.6,29500.0,36.9197,36.9374,36.9197,36.9374,29500.0
2006-10-20 14:35:00,62.6,62.6,62.56,62.57,29200.0,36.9374,36.9374,36.9138,36.9197,29200.0
2006-10-20 14:40:00,62.56,62.57,62.54,62.56,38100.0,36.9138,36.9197,36.902,36.9138,38100.0
2006-10-20 14:45:00,62.55,62.58,62.52,62.57,48100.0,36.9079,36.9256,36.8902,36.9197,48100.0
2006-10-20 14:50:00,62.58,62.58,62.55,62.55,68000.0,36.9256,36.9256,36.9079,36.9079,68000.0
2006-10-20 14:55:00,62.56,62.57,62.53,62.53,83900.0,36.9138,36.9197,36.8961,36.8961,83900.0
2006-10-20 15:00:00,62.54,62.56,62.51,62.54,111700.0,36.902,36.9138,36.8843,36.902,111700.0
2006-10-20 15:05:00,62.54,62.55,62.5,62.52,117800.0,36.902,36.9079,36.8784,36.8902,117800.0
2006-10-20 15:10:00,62.52,62.54,62.51,62.53,36400.0,36.8902,36.902,36.8843,36.8961,36400.0
2006-10-20 15:15:00,62.52,62.55,62.5,62.54,58700.0,36.8902,36.9079,36.8784,36.902,58700.0
2006-10-20 15:20:00,62.54,62.63,62.53,62.61,102100.0,36.902,36.9551,36.8961,36.9433,102100.0
2006-10-20 15:25:00,62.61,62.67,62.6,62.62,85800.0,36.9433,36.9787,36.9374,36.9492,85800.0
2006-10-20 15:30:00,62.62,62.65,62.61,62.63,152400.0,36.9492,36.9669,36.9433,36.9551,152400.0
2006-10-20 15:35:00,62.63,62.66,62.6,62.65,107800.0,36.9551,36.9728,36.9374,36.9669,107800.0
2006-10-20 15:40:00,62.65,62.76,62.65,62.72,117800.0,36.9669,37.0319,36.9669,37.0082,117800.0
2006-10-20 15:45:00,62.72,62.76,62.7,62.76,137200.0,37.0082,37.0319,36.9964,37.0319,137200.0
2006-10-20 15:50:00,62.77,62.77,62.65,62.68,169200.0,37.0378,37.0378,36.9669,36.9846,169200.0
2006-10-20 15:55:00,62.68,62.69,62.6,62.63,203300.0,36.9846,36.9905,36.9374,36.9551,203300.0
2006-10-23 09:30:00,62.28,62.55,62.26,62.44,245400.0,36.7486,36.9079,36.7368,36.843,245400.0
2006-10-23 09:35:00,62.47,62.5,62.38,62.43,91100.0,36.8607,36.8784,36.8076,36.8371,91100.0
2006-10-23 09:40:00,62.43,62.43,62.25,62.34,98700.0,36.8371,36.8371,36.7309,36.784,98700.0
2006-10-23 09:45:00,62.36,62.39,62.26,62.39,91200.0,36.7958,36.8135,36.7368,36.8135,91200.0
2006-10-23 09:50:00,62.39,62.45,62.31,62.43,110300.0,36.8135,36.8489,36.7663,36.8371,110300.0
2006-10-23 09:55:00,62.43,62.48,62.38,62.44,31100.0,36.8371,36.8666,36.8076,36.843,31100.0
2006-10-23 10:00:00,62.46,62.48,62.35,62.37,46700.0,36.8548,36.8666,36.7899,36.8017,46700.0
2006-10-23 10:05:00,62.36,62.55,62.36,62.52,106100.0,36.7958,36.9079,36.7958,36.8902,106100.0
2006-10-23 10:10:00,62.52,62.6,62.48,62.49,81200.0,36.8902,36.9374,36.8666,36.8725,81200.0
2006-10-23 10:15:00,62.49,62.61,62.48,62.58,90200.0,36.8725,36.9433,36.8666,36.9256,90200.0
2006-10-23 10:20:00,62.59,62.71,62.58,62.7,117000.0,36.9315,37.0023,36.9256,36.9964,117000.0
2006-10-23 10:25:00,62.71,62.86,62.7,62.82,127000.0,37.0023,37.0909,36.9964,37.0673,127000.0
2006-10-23 10:30:00,62.81,62.94,62.8,62.92,143800.0,37.0614,37.1381,37.0555,37.1263,143800.0
2006-10-23 10:35:00,62.92,62.97,62.87,62.92,136400.0,37.1263,37.1558,37.0968,37.1263,136400.0
2006-10-23 10:40:00,62.92,63.0,62.92,62.98,162600.0,37.1263,37.1735,37.1263,37.1617,162600.0
2006-10-23 10:45:00,62.98,63.11,62.98,63.1,227900.0,37.1617,37.2384,37.1617,37.2325,227900.0
2006-10-23 10:50:00,63.11,63.15,63.09,63.14,161500.0,37.2384,37.262,37.2266,37.2561,161500.0
2006-10-23 10:55:00,63.14,63.16,63.13,63.16,169300.0,37.2561,37.2679,37.2502,37.2679,169300.0
2006-10-23 11:00:00,63.16,63.2,63.14,63.16,72200.0,37.2679,37.2915,37.2561,37.2679,72200.0
2006-10-23 11:05:00,63.14,63.25,63.13,63.25,163600.0,37.2561,37.321,37.2502,37.321,163600.0
2006-10-23 11:10:00,63.25,63.3,63.2,63.25,104100.0,37.321,37.3505,37.2915,37.321,104100.0
2006-10-23 11:15:00,63.22,63.28,63.18,63.2,95700.0,37.3033,37.3387,37.2797,37.2915,95700.0
2006-10-23 11:20:00,63.21,63.3,63.2,63.29,126200.0,37.2974,37.3505,37.2915,37.3446,126200.0
2006-10-23 11:25:00,63.29,63.3,63.18,63.19,68400.0,37.3446,37.3505,37.2797,37.2856,68400.0
2006-10-23 11:30:00,63.19,63.26,63.16,63.18,77700.0,37.2856,37.3269,37.2679,37.2797,77700.0
2006-10-23 11:35:00,63.17,63.19,63.12,63.16,52400.0,37.2738,37.2856,37.2443,37.2679,52400.0
2006-10-23 11:40:00,63.15,63.22,63.14,63.17,84300.0,37.262,37.3033,37.2561,37.2738,84300.0
2006-10-23 11:45:00,63.18,63.21,63.16,63.16,60100.0,37.2797,37.2974,37.2679,37.2679,60100.0
2006-10-23 11:50:00,63.17,63.21,63.16,63.2,58800.0,37.2738,37.2974,37.2679,37.2915,58800.0
2006-10-23 11:55:00,63.19,63.29,63.19,63.28,67100.0,37.2856,37.3446,37.2856,37.3387,67100.0
2006-10-23 12:00:00,63.29,63.35,63.27,63.34,99200.0,37.3446,37.38,37.3328,37.3741,99200.0
2006-10-23 12:05:00,63.34,63.35,63.3,63.32,117000.0,37.3741,37.38,37.3505,37.3623,117000.0
2006-10-23 12:10:00,63.33,63.4,63.32,63.4,124700.0,37.3682,37.4095,37.3623,37.4095,124700.0
2006-10-23 12:15:00,63.39,63.44,63.37,63.42,170800.0,37.4036,37.4331,37.3918,37.4213,170800.0
2006-10-23 12:20:00,63.42,63.43,63.37,63.41,94100.0,37.4213,37.4272,37.3918,37.4154,94100.0
2006-10-23 12:25:00,63.41,63.45,63.37,63.39,46100.0,37.4154,37.439,37.3918,37.4036,46100.0
2006-10-23 12:30:00,63.39,63.47,63.38,63.42,83900.0,37.4036,37.4508,37.3977,37.4213,83900.0
2006-10-23 12:35:00,63.42,63.46,63.41,63.46,99400.0,37.4213,37.4449,37.4154,37.4449,99400.0
2006-10-23 12:40:00,63.46,63.46,63.38,63.4,37800.0,37.4449,37.4449,37.3977,37.4095,37800.0
2006-10-23 12:45:00,63.4,63.42,63.35,63.35,52000.0,37.4095,37.4213,37.38,37.38,52000.0
2006-10-23 12:50:00,63.35,63.36,63.29,63.3,47600.0,37.38,37.3859,37.3446,37.3505,47600.0
2006-10-23 12:55:00,63.29,63.33,63.28,63.29,39800.0,37.3446,37.3682,37.3387,37.3446,39800.0
2006-10-23 13:00:00,63.29,63.29,63.22,63.23,59000.0,37.3446,37.3446,37.3033,37.3092,59000.0
2006-10-23 13:05:00,63.22,63.29,63.2,63.28,51300.0,37.3033,37.3446,37.2915,37.3387,51300.0
2006-10-23 13:10:00,63.26,63.26,63.2,63.23,41200.0,37.3269,37.3269,37.2915,37.3092,41200.0
2006-10-23 13:15:00,63.23,63.32,63.23,63.31,51500.0,37.3092,37.3623,37.3092,37.3564,51500.0
2006-10-23 13:20:00,63.31,63.34,63.3,63.33,36900.0,37.3564,37.3741,37.3505,37.3682,36900.0
2006-10-23 13:25:00,63.32,63.33,63.28,63.3,63300.0,37.3623,37.3682,37.3387,37.3505,63300.0
2006-10-23 13:30:00,63.3,63.33,63.25,63.27,39800.0,37.3505,37.3682,37.321,37.3328,39800.0
2006-10-23 13:35:00,63.27,63.27,63.22,63.23,25600.0,37.3328,37.3328,37.3033,37.3092,25600.0
2006-10-23 13:40:00,63.22,63.23,63.18,63.21,38700.0,37.3033,37.3092,37.2797,37.2974,38700.0
2006-10-23 13:45:00,63.22,63.27,63.21,63.25,46000.0,37.3033,37.3328,37.2974,37.321,46000.0
2006-10-23 13:50:00,63.24,63.25,63.21,63.24,69900.0,37.3151,37.321,37.2974,37.3151,69900.0
2006-10-23 13:55:00,63.24,63.26,63.23,63.25,39600.0,37.3151,37.3269,37.3092,37.321,39600.0
2006-10-23 14:00:00,63.24,63.27,63.23,63.25,52800.0,37.3151,37.3328,37.3092,37.321,52800.0
2006-10-23 14:05:00,63.25,63.34,63.21,63.33,46700.0,37.321,37.3741,37.2974,37.3682,46700.0
2006-10-23 14:10:00,63.33,63.36,63.32,63.33,54900.0,37.3682,37.3859,37.3623,37.3682,54900.0
2006-10-23 14:15:00,63.33,63.34,63.21,63.24,80500.0,37.3682,37.3741,37.2974,37.3151,80500.0
2006-10-23 14:20:00,63.25,63.27,63.22,63.25,61100.0,37.321,37.3328,37.3033,37.321,61100.0
2006-10-23 14:25:00,63.24,63.26,63.22,63.26,132200.0,37.3151,37.3269,37.3033,37.3269,132200.0
2006-10-23 14:30:00,63.25,63.26,63.23,63.25,38400.0,37.321,37.3269,37.3092,37.321,38400.0
2006-10-23 14:35:00,63.26,63.29,63.25,63.26,45000.0,37.3269,37.3446,37.321,37.3269,45000.0
2006-10-23 14:40:00,63.27,63.31,63.27,63.29,49800.0,37.3328,37.3564,37.3328,37.3446,49800.0
2006-10-23 14:45:00,63.29,63.34,63.28,63.3,65800.0,37.3446,37.3741,37.3387,37.3505,65800.0
2006-10-23 14:50:00,63.29,63.31,63.26,63.26,45200.0,37.3446,37.3564,37.3269,37.3269,45200.0
2006-10-23 14:55:00,63.27,63.36,63.26,63.35,74600.0,37.3328,37.3859,37.3269,37.38,74600.0
2006-10-23 15:00:00,63.35,63.44,63.34,63.44,111100.0,37.38,37.4331,37.3741,37.4331,111100.0
2006-10-23 15:05:00,63.43,63.46,63.38,63.4,144400.0,37.4272,37.4449,37.3977,37.4095,144400.0
2006-10-23 15:10:00,63.41,63.44,63.36,63.38,97100.0,37.4154,37.4331,37.3859,37.3977,97100.0
2006-10-23 15:15:00,63.38,63.46,63.37,63.41,104300.0,37.3977,37.4449,37.3918,37.4154,104300.0
2006-10-23 15:20:00,63.41,63.43,63.35,63.39,76300.0,37.4154,37.4272,37.38,37.4036,76300.0
2006-10-23 15:25:00,63.38,63.39,63.33,63.33,71900.0,37.3977,37.4036,37.3682,37.3682,71900.0
2006-10-23 15:30:00,63.32,63.34,63.3,63.3,60800.0,37.3623,37.3741,37.3505,37.3505,60800.0
2006-10-23 15:35:00,63.3,63.32,63.27,63.29,100600.0,37.3505,37.3623,37.3328,37.3446,100600.0
2006-10-23 15:40:00,63.3,63.35,63.29,63.34,102800.0,37.3505,37.38,37.3446,37.3741,102800.0
2006-10-23 15:45:00,63.33,63.34,63.26,63.27,105400.0,37.3682,37.3741,37.3269,37.3328,105400.0
2006-10-23 15:50:00,63.27,63.29,63.14,63.14,198300.0,37.3328,37.3446,37.2561,37.2561,198300.0
2006-10-23 15:55:00,63.14,63.28,63.12,63.28,248200.0,37.2561,37.3387,37.2443,37.3387,248200.0
2006-10-24 09:30:00,63.0,63.13,62.91,63.13,272900.0,37.1735,37.2502,37.1204,37.2502,272900.0
2006-10-24 09:35:00,63.12,63.17,62.97,63.06,57700.0,37.2443,37.2738,37.1558,37.2089,57700.0
2006-10-24 09:40:00,63.06,63.09,63.02,63.02,64400.0,37.2089,37.2266,37.1853,37.1853,64400.0
2006-10-24 09:45:00,63.02,63.12,63.0,63.08,133600.0,37.1853,37.2443,37.1735,37.2207,133600.0
2006-10-24 09:50:00,63.08,63.12,63.01,63.05,61300.0,37.2207,37.2443,37.1794,37.203,61300.0
2006-10-24 09:55:00,63.05,63.1,63.03,63.05,66800.0,37.203,37.2325,37.1912,37.203,66800.0
2006-10-24 10:00:00,63.05,63.13,63.0,63.01,158200.0,37.203,37.2502,37.1735,37.1794,158200.0
2006-10-24 10:05:00,63.03,63.04,62.97,62.99,60700.0,37.1912,37.1971,37.1558,37.1676,60700.0
2006-10-24 10:10:00,63.0,63.01,62.94,62.96,73700.0,37.1735,37.1794,37.1381,37.1499,73700.0
2006-10-24 10:15:00,62.96,62.99,62.91,62.96,84900.0,37.1499,37.1676,37.1204,37.1499,84900.0
2006-10-24 10:20:00,62.95,63.05,62.92,63.03,73800.0,37.144,37.203,37.1263,37.1912,73800.0
2006-10-24 10:25:00,63.02,63.04,62.91,62.92,75300.0,37.1853,37.1971,37.1204,37.1263,75300.0
2006-10-24 10:30:00,62.91,62.92,62.9,62.92,189000.0,37.1204,37.1263,37.1145,37.1263,189000.0
2006-10-24 10:35:00,62.92,62.92,62.85,62.9,82900.0,37.1263,37.1263,37.085,37.1145,82900.0
2006-10-24 10:40:00,62.9,62.92,62.85,62.88,97000.0,37.1145,37.1263,37.085,37.1027,97000.0
2006-10-24 10:45:00,62.89,62.96,62.87,62.95,93600.0,37.1086,37.1499,37.0968,37.144,93600.0
2006-10-24 10:50:00,62.95,62.96,62.75,62.78,84500.0,37.144,37.1499,37.026,37.0437,84500.0
2006-10-24 10:55:00,62.78,62.88,62.77,62.86,48800.0,37.0437,37.1027,37.0378,37.0909,48800.0
2006-10-24 11:00:00,62.87,62.87,62.8,62.81,37500.0,37.0968,37.0968,37.0555,37.0614,37500.0
2006-10-24 11:05:00,62.82,62.89,62.81,62.87,40100.0,37.0673,37.1086,37.0614,37.0968,40100.0
2006-10-24 11:10:00,62.86,62.87,62.8,62.82,74500.0,37.0909,37.0968,37.0555,37.0673,74500.0
2006-10-24 11:15:00,62.82,62.85,62.75,62.75,86600.0,37.0673,37.085,37.026,37.026,86600.0
2006-10-24 11:20:00,62.75,62.78,62.74,62.75,55600.0,37.026,37.0437,37.0201,37.026,55600.0
2006-10-24 11:25:00,62.74,62.78,62.72,62.75,58700.0,37.0201,37.0437,37.0082,37.026,58700.0
2006-10-24 11:30:00,62.76,62.81,62.75,62.81,34400.0,37.0319,37.0614,37.026,37.0614,34400.0
2006-10-24 11:35:00,62.81,62.82,62.72,62.73,38200.0,37.0614,37.0673,37.0082,37.0142,38200.0
2006-10-24 11:40:00,62.74,62.78,62.72,62.77,42000.0,37.0201,37.0437,37.0082,37.0378,42000.0
2006-10-24 11:45:00,62.78,62.81,62.73,62.77,68600.0,37.0437,37.0614,37.0142,37.0378,68600.0
2006-10-24 11:50:00,62.78,62.81,62.77,62.8,54300.0,37.0437,37.0614,37.0378,37.0555,54300.0
2006-10-24 11:55:00,62.79,62.85,62.78,62.85,46200.0,37.0496,37.085,37.0437,37.085,46200.0
2006-10-24 12:00:00,62.84,62.87,62.8,62.83,45700.0,37.0791,37.0968,37.0555,37.0732,45700.0
2006-10-24 12:05:00,62.83,62.86,62.72,62.81,84300.0,37.0732,37.0909,37.0082,37.0614,84300.0
2006-10-24 12:10:00,62.8,62.85,62.78,62.84,57000.0,37.0555,37.085,37.0437,37.0791,57000.0
2006-10-24 12:15:00,62.84,62.85,62.78,62.82,44000.0,37.0791,37.085,37.0437,37.0673,44000.0
2006-10-24 12:20:00,62.82,62.83,62.77,62.81,31100.0,37.0673,37.0732,37.0378,37.0614,31100.0
2006-10-24 12:25:00,62.8,62.81,62.78,62.79,39200.0,37.0555,37.0614,37.0437,37.0496,39200.0
2006-10-24 12:30:00,62.79,62.79,62.72,62.73,45600.0,37.0496,37.0496,37.0082,37.0142,45600.0
2006-10-24 12:35:00,62.74,62.78,62.7,62.71,59900.0,37.0201,37.0437,36.9964,37.0023,59900.0
2006-10-24 12:40:00,62.71,62.76,62.7,62.75,33700.0,37.0023,37.0319,36.9964,37.026,33700.0
2006-10-24 12:45:00,62.76,62.79,62.75,62.78,54600.0,37.0319,37.0496,37.026,37.0437,54600.0
2006-10-24 12:50:00,62.8,62.85,62.73,62.84,115000.0,37.0555,37.085,37.0142,37.0791,115000.0
2006-10-24 12:55:00,62.84,62.88,62.75,62.86,77800.0,37.0791,37.1027,37.026,37.0909,77800.0
2006-10-24 13:00:00,62.84,62.88,62.81,62.85,34300.0,37.0791,37.1027,37.0614,37.085,34300.0
2006-10-24 13:05:00,62.86,62.9,62.81,62.83,64500.0,37.0909,37.1145,37.0614,37.0732,64500.0
2006-10-24 13:10:00,62.83,62.9,62.83,62.88,107500.0,37.0732,37.1145,37.0732,37.1027,107500.0
2006-10-24 13:15:00,62.88,62.89,62.85,62.87,48700.0,37.1027,37.1086,37.085,37.0968,48700.0
2006-10-24 13:20:00,62.86,62.87,62.81,62.82,30100.0,37.0909,37.0968,37.0614,37.0673,30100.0
2006-10-24 13:25:00,62.82,62.85,62.79,62.82,36900.0,37.0673,37.085,37.0496,37.0673,36900.0
2006-10-24 13:30:00,62.82,62.88,62.82,62.86,50800.0,37.0673,37.1027,37.0673,37.0909,50800.0
2006-10-24 13:35:00,62.86,62.87,62.83,62.85,78100.0,37.0909,37.0968,37.0732,37.085,78100.0
2006-10-24 13:40:00,62.84,62.86,62.78,62.8,71900.0,37.0791,37.0909,37.0437,37.0555,71900.0
2006-10-24 13:45:00,62.81,62.84,62.77,62.81,60300.0,37.0614,37.0791,37.0378,37.0614,60300.0
2006-10-24 13:50:00,62.81,62.84,62.77,62.77,78000.0,37.0614,37.0791,37.0378,37.0378,78000.0
2006-10-24 13:55:00,62.77,62.78,62.74,62.76,42200.0,37.0378,37.0437,37.0201,37.0319,42200.0
2006-10-24 14:00:00,62.76,62.79,62.74,62.77,43200.0,37.0319,37.0496,37.0201,37.0378,43200.0
2006-10-24 14:05:00,62.77,62.82,62.77,62.81,43500.0,37.0378,37.0673,37.0378,37.0614,43500.0
2006-10-24 14:10:00,62.81,62.82,62.76,62.79,31000.0,37.0614,37.0673,37.0319,37.0496,31000.0
2006-10-24 14:15:00,62.78,62.8,62.74,62.79,63800.0,37.0437,37.0555,37.0201,37.0496,63800.0
2006-10-24 14:20:00,62.8,62.81,62.76,62.77,38400.0,37.0555,37.0614,37.0319,37.0378,38400.0
2006-10-24 14:25:00,62.76,62.82,62.76,62.8,55300.0,37.0319,37.0673,37.0319,37.0555,55300.0
2006-10-24 14:30:00,62.81,62.81,62.76,62.78,52900.0,37.0614,37.0614,37.0319,37.0437,52900.0
2006-10-24 14:35:00,62.76,62.78,62.75,62.76,65600.0,37.0319,37.0437,37.026,37.0319,65600.0
2006-10-24 14:40:00,62.76,62.78,62.75,62.76,40100.0,37.0319,37.0437,37.026,37.0319,40100.0
2006-10-24 14:45:00,62.76,62.76,62.75,62.76,77700.0,37.0319,37.0319,37.026,37.0319,77700.0
2006-10-24 14:50:00,62.75,62.76,62.67,62.7,72300.0,37.026,37.0319,36.9787,36.9964,72300.0
2006-10-24 14:55:00,62.68,62.75,62.67,62.74,61500.0,36.9846,37.026,36.9787,37.0201,61500.0
2006-10-24 15:00:00,62.73,62.77,62.7,62.76,80100.0,37.0142,37.0378,36.9964,37.0319,80100.0
2006-10-24 15:05:00,62.76,62.76,62.7,62.7,68400.0,37.0319,37.0319,36.9964,36.9964,68400.0
2006-10-24 15:10:00,62.7,62.72,62.69,62.7,71800.0,36.9964,37.0082,36.9905,36.9964,71800.0
2006-10-24 15:15:00,62.7,62.77,62.69,62.77,76700.0,36.9964,37.0378,36.9905,37.0378,76700.0
2006-10-24 15:20:00,62.77,62.79,62.73,62.74,84800.0,37.0378,37.0496,37.0142,37.0201,84800.0
2006-10-24 15:25:00,62.73,62.79,62.69,62.76,96800.0,37.0142,37.0496,36.9905,37.0319,96800.0
2006-10-24 15:30:00,62.75,62.76,62.68,62.68,68500.0,37.026,37.0319,36.9846,36.9846,68500.0
2006-10-24 15:35:00,62.69,62.79,62.68,62.77,204200.0,36.9905,37.0496,36.9846,37.0378,204200.0
2006-10-24 15:40:00,62.77,62.85,62.76,62.83,183400.0,37.0378,37.085,37.0319,37.0732,183400.0
2006-10-24 15:45:00,62.83,62.88,62.78,62.88,147900.0,37.0732,37.1027,37.0437,37.1027,147900.0
2006-10-24 15:50:00,62.88,62.91,62.82,62.84,182400.0,37.1027,37.1204,37.0673,37.0791,182400.0
2006-10-24 15:55:00,62.83,62.88,62.82,62.87,147200.0,37.0732,37.1027,37.0673,37.0968,147200.0
2006-10-25 09:30:00,62.98,63.05,62.82,63.0,200100.0,37.1617,37.203,37.0673,37.1735,200100.0
2006-10-25 09:35:00,63.0,63.2,62.99,63.17,124500.0,37.1735,37.2915,37.1676,37.2738,124500.0
2006-10-25 09:40:00,63.18,63.24,63.13,63.22,121400.0,37.2797,37.3151,37.2502,37.3033,121400.0
2006-10-25 09:45:00,63.21,63.32,63.21,63.3,92100.0,37.2974,37.3623,37.2974,37.3505,92100.0
2006-10-25 09:50:00,63.31,63.32,63.23,63.24,56900.0,37.3564,37.3623,37.3092,37.3151,56900.0
2006-10-25 09:55:00,63.26,63.27,63.22,63.26,38600.0,37.3269,37.3328,37.3033,37.3269,38600.0
2006-10-25 10:00:00,63.26,63.3,63.23,63.27,55000.0,37.3269,37.3505,37.3092,37.3328,55000.0
2006-10-25 10:05:00,63.27,63.32,63.24,63.29,57100.0,37.3328,37.3623,37.3151,37.3446,57100.0
2006-10-25 10:10:00,63.28,63.3,63.25,63.29,61400.0,37.3387,37.3505,37.321,37.3446,61400.0
2006-10-25 10:15:00,63.28,63.29,63.2,63.23,61000.0,37.3387,37.3446,37.2915,37.3092,61000.0
2006-10-25 10:20:00,63.23,63.26,63.22,63.22,45700.0,37.3092,37.3269,37.3033,37.3033,45700.0
2006-10-25 10:25:00,63.22,63.28,63.2,63.21,43000.0,37.3033,37.3387,37.2915,37.2974,43000.0
2006-10-25 10:30:00,63.21,63.24,63.05,63.1,95200.0,37.2974,37.3151,37.203,37.2325,95200.0
2006-10-25 10:35:00,63.1,63.1,63.0,63.03,53200.0,37.2325,37.2325,37.1735,37.1912,53200.0
2006-10-25 10:40:00,63.03,63.06,62.95,63.06,60100.0,37.1912,37.2089,37.144,37.2089,60100.0
2006-10-25 10:45:00,63.06,63.07,63.02,63.02,39700.0,37.2089,37.2148,37.1853,37.1853,39700.0
2006-10-25 10:50:00,63.03,63.13,63.02,63.1,61800.0,37.1912,37.2502,37.1853,37.2325,61800.0
2006-10-25 10:55:00,63.08,63.14,63.07,63.13,32400.0,37.2207,37.2561,37.2148,37.2502,32400.0
2006-10-25 11:00:00,63.14,63.14,63.05,63.08,36000.0,37.2561,37.2561,37.203,37.2207,36000.0
2006-10-25 11:05:00,63.06,63.11,62.98,63.1,48400.0,37.2089,37.2384,37.1617,37.2325,48400.0
2006-10-25 11:10:00,63.1,63.1,63.06,63.06,26300.0,37.2325,37.2325,37.2089,37.2089,26300.0
2006-10-25 11:15:00,63.06,63.13,63.06,63.12,25100.0,37.2089,37.2502,37.2089,37.2443,25100.0
2006-10-25 11:20:00,63.12,63.13,63.09,63.1,52900.0,37.2443,37.2502,37.2266,37.2325,52900.0
2006-10-25 11:25:00,63.09,63.12,63.07,63.11,48800.0,37.2266,37.2443,37.2148,37.2384,48800.0
2006-10-25 11:30:00,63.1,63.13,63.07,63.11,40900.0,37.2325,37.2502,37.2148,37.2384,40900.0
2006-10-25 11:35:00,63.09,63.11,63.07,63.07,31700.0,37.2266,37.2384,37.2148,37.2148,31700.0
2006-10-25 11:40:00,63.07,63.07,63.06,63.06,35900.0,37.2148,37.2148,37.2089,37.2089,35900.0
2006-10-25 11:45:00,63.05,63.08,63.04,63.08,55300.0,37.203,37.2207,37.1971,37.2207,55300.0
2006-10-25 11:50:00,63.07,63.11,63.07,63.1,53500.0,37.2148,37.2384,37.2148,37.2325,53500.0
2006-10-25 11:55:00,63.1,63.11,63.07,63.08,39500.0,37.2325,37.2384,37.2148,37.2207,39500.0
2006-10-25 12:00:00,63.07,63.08,63.04,63.04,61600.0,37.2148,37.2207,37.1971,37.1971,61600.0
2006-10-25 12:05:00,63.05,63.08,63.04,63.06,47800.0,37.203,37.2207,37.1971,37.2089,47800.0
2006-10-25 12:10:00,63.06,63.13,63.06,63.13,69900.0,37.2089,37.2502,37.2089,37.2502,69900.0
2006-10-25 12:15:00,63.12,63.13,63.1,63.11,22400.0,37.2443,37.2502,37.2325,37.2384,22400.0
2006-10-25 12:20:00,63.1,63.11,63.06,63.11,42500.0,37.2325,37.2384,37.2089,37.2384,42500.0
2006-10-25 12:25:00,63.11,63.14,63.1,63.1,52700.0,37.2384,37.2561,37.2325,37.2325,52700.0
2006-10-25 12:30:00,63.11,63.13,63.1,63.13,41400.0,37.2384,37.2502,37.2325,37.2502,41400.0
2006-10-25 12:35:00,63.13,63.24,63.13,63.23,74700.0,37.2502,37.3151,37.2502,37.3092,74700.0
2006-10-25 12:40:00,63.24,63.3,63.19,63.24,104900.0,37.3151,37.3505,37.2856,37.3151,104900.0
2006-10-25 12:45:00,63.23,63.29,63.2,63.29,50000.0,37.3092,37.3446,37.2915,37.3446,50000.0
2006-10-25 12:50:00,63.29,63.3,63.26,63.29,55900.0,37.3446,37.3505,37.3269,37.3446,55900.0
2006-10-25 12:55:00,63.28,63.35,63.28,63.29,96300.0,37.3387,37.38,37.3387,37.3446,96300.0
2006-10-25 13:00:00,63.29,63.29,63.23,63.25,38000.0,37.3446,37.3446,37.3092,37.321,38000.0
2006-10-25 13:05:00,63.25,63.28,63.21,63.26,45800.0,37.321,37.3387,37.2974,37.3269,45800.0
2006-10-25 13:10:00,63.26,63.36,63.25,63.34,60800.0,37.3269,37.3859,37.321,37.3741,60800.0
2006-10-25 13:15:00,63.33,63.33,63.29,63.3,20500.0,37.3682,37.3682,37.3446,37.3505,20500.0
2006-10-25 13:20:00,63.29,63.3,63.2,63.21,41100.0,37.3446,37.3505,37.2915,37.2974,41100.0
2006-10-25 13:25:00,63.21,63.25,63.19,63.24,37200.0,37.2974,37.321,37.2856,37.3151,37200.0
2006-10-25 13:30:00,63.25,63.25,63.19,63.22,40000.0,37.321,37.321,37.2856,37.3033,40000.0
2006-10-25 13:35:00,63.21,63.22,63.17,63.17,33200.0,37.2974,37.3033,37.2738,37.2738,33200.0
2006-10-25 13:40:00,63.18,63.23,63.17,63.22,41100.0,37.2797,37.3092,37.2738,37.3033,41100.0
2006-10-25 13:45:00,63.23,63.23,63.18,63.2,41800.0,37.3092,37.3092,37.2797,37.2915,41800.0
2006-10-25 13:50:00,63.19,63.22,63.18,63.21,25900.0,37.2856,37.3033,37.2797,37.2974,25900.0
2006-10-25 13:55:00,63.21,63.22,63.17,63.18,53800.0,37.2974,37.3033,37.2738,37.2797,53800.0
2006-10-25 14:00:00,63.19,63.2,63.15,63.17,41500.0,37.2856,37.2915,37.262,37.2738,41500.0
2006-10-25 14:05:00,63.17,63.17,63.13,63.14,37700.0,37.2738,37.2738,37.2502,37.2561,37700.0
2006-10-25 14:10:00,63.13,63.36,63.1,63.28,117400.0,37.2502,37.3859,37.2325,37.3387,117400.0
2006-10-25 14:15:00,63.27,63.4,63.14,63.38,159000.0,37.3328,37.4095,37.2561,37.3977,159000.0
2006-10-25 14:20:00,63.39,63.4,63.25,63.29,81400.0,37.4036,37.4095,37.321,37.3446,81400.0
2006-10-25 14:25:00,63.28,63.35,63.0,63.12,118200.0,37.3387,37.38,37.1735,37.2443,118200.0
2006-10-25 14:30:00,63.12,63.15,63.05,63.1,74400.0,37.2443,37.262,37.203,37.2325,74400.0
2006-10-25 14:35:00,63.1,63.15,63.0,63.09,79800.0,37.2325,37.262,37.1735,37.2266,79800.0
2006-10-25 14:40:00,63.08,63.14,63.06,63.12,50500.0,37.2207,37.2561,37.2089,37.2443,50500.0
2006-10-25 14:45:00,63.13,63.26,63.13,63.25,111600.0,37.2502,37.3269,37.2502,37.321,111600.0
2006-10-25 14:50:00,63.25,63.25,63.14,63.16,58800.0,37.321,37.321,37.2561,37.2679,58800.0
2006-10-25 14:55:00,63.15,63.22,63.12,63.21,33400.0,37.262,37.3033,37.2443,37.2974,33400.0
2006-10-25 15:00:00,63.22,63.25,63.17,63.21,60500.0,37.3033,37.321,37.2738,37.2974,60500.0
2006-10-25 15:05:00,63.21,63.24,63.13,63.15,61000.0,37.2974,37.3151,37.2502,37.262,61000.0
2006-10-25 15:10:00,63.14,63.17,63.08,63.16,70000.0,37.2561,37.2738,37.2207,37.2679,70000.0
2006-10-25 15:15:00,63.15,63.18,63.11,63.13,78100.0,37.262,37.2797,37.2384,37.2502,78100.0
2006-10-25 15:20:00,63.13,63.15,63.08,63.1,361000.0,37.2502,37.262,37.2207,37.2325,361000.0
2006-10-25 15:25:00,63.1,63.1,63.02,63.03,110400.0,37.2325,37.2325,37.1853,37.1912,110400.0
2006-10-25 15:30:00,63.03,63.07,63.0,63.05,104800.0,37.1912,37.2148,37.1735,37.203,104800.0
2006-10-25 15:35:00,63.03,63.18,63.03,63.18,112800.0,37.1912,37.2797,37.1912,37.2797,112800.0
2006-10-25 15:40:00,63.19,63.21,63.14,63.15,113700.0,37.2856,37.2974,37.2561,37.262,113700.0
2006-10-25 15:45:00,63.15,63.17,63.12,63.13,63100.0,37.262,37.2738,37.2443,37.2502,63100.0
2006-10-25 15:50:00,63.13,63.15,63.09,63.09,99000.0,37.2502,37.262,37.2266,37.2266,99000.0
2006-10-25 15:55:00,63.1,63.13,63.07,63.08,137400.0,37.2325,37.2502,37.2148,37.2207,137400.0
2006-10-26 09:30:00,63.1,63.35,63.07,63.34,231200.0,37.2325,37.38,37.2148,37.3741,231200.0
2006-10-26 09:35:00,63.34,63.34,63.21,63.25,98700.0,37.3741,37.3741,37.2974,37.321,98700.0
2006-10-26 09:40:00,63.25,63.3,63.05,63.17,129600.0,37.321,37.3505,37.203,37.2738,129600.0
2006-10-26 09:45:00,63.15,63.25,63.13,63.23,69400.0,37.262,37.321,37.2502,37.3092,69400.0
2006-10-26 09:50:00,63.23,63.3,63.18,63.25,61900.0,37.3092,37.3505,37.2797,37.321,61900.0
2006-10-26 09:55:00,63.25,63.36,63.2,63.3,100500.0,37.321,37.3859,37.2915,37.3505,100500.0
2006-10-26 10:00:00,63.3,63.37,63.2,63.21,69200.0,37.3505,37.3918,37.2915,37.2974,69200.0
2006-10-26 10:05:00,63.21,63.27,63.07,63.27,51000.0,37.2974,37.3328,37.2148,37.3328,51000.0
2006-10-26 10:10:00,63.27,63.28,63.15,63.17,41400.0,37.3328,37.3387,37.262,37.2738,41400.0
2006-10-26 10:15:00,63.16,63.19,63.09,63.1,36700.0,37.2679,37.2856,37.2266,37.2325,36700.0
2006-10-26 10:20:00,63.1,63.12,63.0,63.01,67100.0,37.2325,37.2443,37.1735,37.1794,67100.0
2006-10-26 10:25:00,63.01,63.04,62.91,62.94,57000.0,37.1794,37.1971,37.1204,37.1381,57000.0
2006-10-26 10:30:00,62.92,63.04,62.9,62.99,77800.0,37.1263,37.1971,37.1145,37.1676,77800.0
2006-10-26 10:35:00,62.99,63.11,62.97,63.1,68100.0,37.1676,37.2384,37.1558,37.2325,68100.0
2006-10-26 10:40:00,63.11,63.23,63.05,63.2,113700.0,37.2384,37.3092,37.203,37.2915,113700.0
2006-10-26 10:45:00,63.21,63.28,63.19,63.26,74400.0,37.2974,37.3387,37.2856,37.3269,74400.0
2006-10-26 10:50:00,63.25,63.26,63.15,63.19,62400.0,37.321,37.3269,37.262,37.2856,62400.0
2006-10-26 10:55:00,63.17,63.3,63.17,63.3,65800.0,37.2738,37.3505,37.2738,37.3505,65800.0
2006-10-26 11:00:00,63.3,63.31,63.25,63.3,49600.0,37.3505,37.3564,37.321,37.3505,49600.0
2006-10-26 11:05:00,63.29,63.39,63.28,63.38,41100.0,37.3446,37.4036,37.3387,37.3977,41100.0
2006-10-26 11:10:00,63.39,63.4,63.36,63.37,49600.0,37.4036,37.4095,37.3859,37.3918,49600.0
2006-10-26 11:15:00,63.37,63.37,63.31,63.35,61700.0,37.3918,37.3918,37.3564,37.38,61700.0
2006-10-26 11:20:00,63.34,63.36,63.3,63.31,30900.0,37.3741,37.3859,37.3505,37.3564,30900.0
2006-10-26 11:25:00,63.31,63.34,63.26,63.34,44100.0,37.3564,37.3741,37.3269,37.3741,44100.0
2006-10-26 11:30:00,63.34,63.36,63.31,63.32,24400.0,37.3741,37.3859,37.3564,37.3623,24400.0
2006-10-26 11:35:00,63.32,63.36,63.31,63.35,34700.0,37.3623,37.3859,37.3564,37.38,34700.0
2006-10-26 11:40:00,63.35,63.37,63.31,63.33,19900.0,37.38,37.3918,37.3564,37.3682,19900.0
2006-10-26 11:45:00,63.33,63.38,63.31,63.31,45600.0,37.3682,37.3977,37.3564,37.3564,45600.0
2006-10-26 11:50:00,63.31,63.38,63.31,63.38,29200.0,37.3564,37.3977,37.3564,37.3977,29200.0
2006-10-26 11:55:00,63.36,63.45,63.34,63.44,61400.0,37.3859,37.439,37.3741,37.4331,61400.0
2006-10-26 12:00:00,63.42,63.44,63.36,63.36,34100.0,37.4213,37.4331,37.3859,37.3859,34100.0
2006-10-26 12:05:00,63.36,63.47,63.3,63.45,88400.0,37.3859,37.4508,37.3505,37.439,88400.0
2006-10-26 12:10:00,63.45,63.48,63.38,63.47,52600.0,37.439,37.4567,37.3977,37.4508,52600.0
2006-10-26 12:15:00,63.47,63.5,63.45,63.48,37000.0,37.4508,37.4685,37.439,37.4567,37000.0
2006-10-26 12:20:00,63.48,63.55,63.46,63.49,210800.0,37.4567,37.498,37.4449,37.4626,210800.0
2006-10-26 12:25:00,63.5,63.54,63.44,63.52,45500.0,37.4685,37.4921,37.4331,37.4803,45500.0
2006-10-26 12:30:00,63.51,63.52,63.5,63.51,19600.0,37.4744,37.4803,37.4685,37.4744,19600.0
2006-10-26 12:35:00,63.51,63.52,63.45,63.48,63800.0,37.4744,37.4803,37.439,37.4567,63800.0
2006-10-26 12:40:00,63.47,63.49,63.4,63.45,32800.0,37.4508,37.4626,37.4095,37.439,32800.0
2006-10-26 12:45:00,63.43,63.45,63.4,63.44,15100.0,37.4272,37.439,37.4095,37.4331,15100.0
2006-10-26 12:50:00,63.42,63.51,63.39,63.51,33200.0,37.4213,37.4744,37.4036,37.4744,33200.0
2006-10-26 12:55:00,63.5,63.53,63.48,63.48,22800.0,37.4685,37.4862,37.4567,37.4567,22800.0
2006-10-26 13:00:00,63.48,63.52,63.44,63.44,49700.0,37.4567,37.4803,37.4331,37.4331,49700.0
2006-10-26 13:05:00,63.43,63.45,63.4,63.45,24400.0,37.4272,37.439,37.4095,37.439,24400.0
2006-10-26 13:10:00,63.43,63.47,63.42,63.47,43800.0,37.4272,37.4508,37.4213,37.4508,43800.0
2006-10-26 13:15:00,63.46,63.48,63.44,63.45,64900.0,37.4449,37.4567,37.4331,37.439,64900.0
2006-10-26 13:20:00,63.45,63.49,63.42,63.46,73400.0,37.439,37.4626,37.4213,37.4449,73400.0
2006-10-26 13:25:00,63.45,63.53,63.45,63.5,43200.0,37.439,37.4862,37.439,37.4685,43200.0
2006-10-26 13:30:00,63.49,63.5,63.48,63.49,23700.0,37.4626,37.4685,37.4567,37.4626,23700.0
2006-10-26 13:35:00,63.49,63.57,63.49,63.52,35100.0,37.4626,37.5098,37.4626,37.4803,35100.0
2006-10-26 13:40:00,63.52,63.57,63.5,63.51,25600.0,37.4803,37.5098,37.4685,37.4744,25600.0
2006-10-26 13:45:00,63.51,63.57,63.5,63.53,31100.0,37.4744,37.5098,37.4685,37.4862,31100.0
2006-10-26 13:50:00,63.53,63.55,63.42,63.5,135600.0,37.4862,37.498,37.4213,37.4685,135600.0
2006-10-26 13:55:00,63.5,63.54,63.5,63.51,25000.0,37.4685,37.4921,37.4685,37.4744,25000.0
2006-10-26 14:00:00,63.51,63.6,63.5,63.59,49200.0,37.4744,37.5275,37.4685,37.5216,49200.0
2006-10-26 14:05:00,63.59,63.62,63.55,63.55,50400.0,37.5216,37.5393,37.498,37.498,50400.0
2006-10-26 14:10:00,63.55,63.58,63.48,63.48,62100.0,37.498,37.5157,37.4567,37.4567,62100.0
2006-10-26 14:15:00,63.5,63.52,63.48,63.51,41500.0,37.4685,37.4803,37.4567,37.4744,41500.0
2006-10-26 14:20:00,63.51,63.56,63.5,63.53,31900.0,37.4744,37.5039,37.4685,37.4862,31900.0
2006-10-26 14:25:00,63.52,63.57,63.5,63.56,41500.0,37.4803,37.5098,37.4685,37.5039,41500.0
2006-10-26 14:30:00,63.56,63.58,63.52,63.53,68200.0,37.5039,37.5157,37.4803,37.4862,68200.0
2006-10-26 14:35:00,63.53,63.54,63.5,63.53,41300.0,37.4862,37.4921,37.4685,37.4862,41300.0
2006-10-26 14:40:00,63.53,63.57,63.52,63.56,31400.0,37.4862,37.5098,37.4803,37.5039,31400.0
2006-10-26 14:45:00,63.55,63.58,63.52,63.57,72300.0,37.498,37.5157,37.4803,37.5098,72300.0
2006-10-26 14:50:00,63.56,63.62,63.54,63.61,44000.0,37.5039,37.5393,37.4921,37.5334,44000.0
2006-10-26 14:55:00,63.6,63.67,63.57,63.63,59900.0,37.5275,37.5688,37.5098,37.5452,59900.0
2006-10-26 15:00:00,63.63,63.64,63.58,63.58,48600.0,37.5452,37.5511,37.5157,37.5157,48600.0
2006-10-26 15:05:00,63.59,63.6,63.5,63.5,84800.0,37.5216,37.5275,37.4685,37.4685,84800.0
2006-10-26 15:10:00,63.5,63.54,63.48,63.5,69100.0,37.4685,37.4921,37.4567,37.4685,69100.0
2006-10-26 15:15:00,63.5,63.52,63.46,63.49,81100.0,37.4685,37.4803,37.4449,37.4626,81100.0
2006-10-26 15:20:00,63.48,63.53,63.48,63.51,53900.0,37.4567,37.4862,37.4567,37.4744,53900.0
2006-10-26 15:25:00,63.51,63.52,63.49,63.5,55000.0,37.4744,37.4803,37.4626,37.4685,55000.0
2006-10-26 15:30:00,63.5,63.57,63.44,63.51,115300.0,37.4685,37.5098,37.4331,37.4744,115300.0
2006-10-26 15:35:00,63.5,63.53,63.48,63.49,92800.0,37.4685,37.4862,37.4567,37.4626,92800.0
2006-10-26 15:40:00,63.49,63.55,63.49,63.55,116100.0,37.4626,37.498,37.4626,37.498,116100.0
2006-10-26 15:45:00,63.55,63.56,63.49,63.51,109700.0,37.498,37.5039,37.4626,37.4744,109700.0
2006-10-26 15:50:00,63.5,63.55,63.46,63.5,174600.0,37.4685,37.498,37.4449,37.4685,174600.0
2006-10-26 15:55:00,63.5,63.55,63.49,63.49,185200.0,37.4685,37.498,37.4626,37.4626,185200.0
2006-10-27 09:30:00,63.31,63.4,63.25,63.36,183000.0,37.3564,37.4095,37.321,37.3859,183000.0
2006-10-27 09:35:00,63.38,63.38,63.25,63.3,108100.0,37.3977,37.3977,37.321,37.3505,108100.0
2006-10-27 09:40:00,63.3,63.38,63.3,63.36,50900.0,37.3505,37.3977,37.3505,37.3859,50900.0
2006-10-27 09:45:00,63.36,63.4,63.26,63.34,123600.0,37.3859,37.4095,37.3269,37.3741,123600.0
2006-10-27 09:50:00,63.34,63.36,63.31,63.32,53500.0,37.3741,37.3859,37.3564,37.3623,53500.0
2006-10-27 09:55:00,63.32,63.36,63.25,63.25,87800.0,37.3623,37.3859,37.321,37.321,87800.0
2006-10-27 10:00:00,63.25,63.36,63.21,63.24,102300.0,37.321,37.3859,37.2974,37.3151,102300.0
2006-10-27 10:05:00,63.23,63.28,63.15,63.26,101000.0,37.3092,37.3387,37.262,37.3269,101000.0
2006-10-27 10:10:00,63.27,63.34,63.25,63.31,44400.0,37.3328,37.3741,37.321,37.3564,44400.0
2006-10-27 10:15:00,63.3,63.35,63.29,63.32,40700.0,37.3505,37.38,37.3446,37.3623,40700.0
2006-10-27 10:20:00,63.33,63.41,63.28,63.41,94000.0,37.3682,37.4154,37.3387,37.4154,94000.0
2006-10-27 10:25:00,63.42,63.46,63.4,63.43,72200.0,37.4213,37.4449,37.4095,37.4272,72200.0
2006-10-27 10:30:00,63.43,63.58,63.38,63.54,79200.0,37.4272,37.5157,37.3977,37.4921,79200.0
2006-10-27 10:35:00,63.54,63.62,63.45,63.6,133900.0,37.4921,37.5393,37.439,37.5275,133900.0
2006-10-27 10:40:00,63.6,63.7,63.55,63.7,70600.0,37.5275,37.5865,37.498,37.5865,70600.0
2006-10-27 10:45:00,63.69,63.7,63.59,63.6,58700.0,37.5806,37.5865,37.5216,37.5275,58700.0
2006-10-27 10:50:00,63.65,63.66,63.58,63.64,59100.0,37.557,37.5629,37.5157,37.5511,59100.0
2006-10-27 10:55:00,63.62,63.7,63.55,63.68,61000.0,37.5393,37.5865,37.498,37.5747,61000.0
2006-10-27 11:00:00,63.68,63.7,63.6,63.62,47600.0,37.5747,37.5865,37.5275,37.5393,47600.0
2006-10-27 11:05:00,63.62,63.68,63.6,63.65,54800.0,37.5393,37.5747,37.5275,37.557,54800.0
2006-10-27 11:10:00,63.65,63.73,63.61,63.73,56400.0,37.557,37.6042,37.5334,37.6042,56400.0
2006-10-27 11:15:00,63.73,63.8,63.67,63.73,106600.0,37.6042,37.6455,37.5688,37.6042,106600.0
2006-10-27 11:20:00,63.73,63.74,63.62,63.65,82000.0,37.6042,37.6101,37.5393,37.557,82000.0
2006-10-27 11:25:00,63.65,63.75,63.64,63.73,49100.0,37.557,37.616,37.5511,37.6042,49100.0
2006-10-27 11:30:00,63.73,63.82,63.69,63.77,142300.0,37.6042,37.6573,37.5806,37.6278,142300.0
2006-10-27 11:35:00,63.78,63.81,63.78,63.79,24900.0,37.6337,37.6514,37.6337,37.6396,24900.0
2006-10-27 11:40:00,63.78,63.81,63.74,63.74,49800.0,37.6337,37.6514,37.6101,37.6101,49800.0
2006-10-27 11:45:00,63.74,63.76,63.66,63.66,70900.0,37.6101,37.6219,37.5629,37.5629,70900.0
2006-10-27 11:50:00,63.66,63.69,63.65,63.69,44500.0,37.5629,37.5806,37.557,37.5806,44500.0
2006-10-27 11:55:00,63.68,63.7,63.68,63.7,37900.0,37.5747,37.5865,37.5747,37.5865,37900.0
2006-10-27 12:00:00,63.7,63.7,63.57,63.6,64800.0,37.5865,37.5865,37.5098,37.5275,64800.0
2006-10-27 12:05:00,63.6,63.69,63.6,63.68,37700.0,37.5275,37.5806,37.5275,37.5747,37700.0
2006-10-27 12:10:00,63.68,63.7,63.67,63.7,22100.0,37.5747,37.5865,37.5688,37.5865,22100.0
2006-10-27 12:15:00,63.7,63.75,63.69,63.74,52400.0,37.5865,37.616,37.5806,37.6101,52400.0
2006-10-27 12:20:00,63.73,63.73,63.68,63.68,26500.0,37.6042,37.6042,37.5747,37.5747,26500.0
2006-10-27 12:25:00,63.68,63.69,63.65,63.65,15900.0,37.5747,37.5806,37.557,37.557,15900.0
2006-10-27 12:30:00,63.66,63.72,63.65,63.72,123400.0,37.5629,37.5983,37.557,37.5983,123400.0
2006-10-27 12:35:00,63.72,63.75,63.71,63.75,50600.0,37.5983,37.616,37.5924,37.616,50600.0
2006-10-27 12:40:00,63.74,63.81,63.73,63.81,51800.0,37.6101,37.6514,37.6042,37.6514,51800.0
2006-10-27 12:45:00,63.81,63.83,63.8,63.82,49400.0,37.6514,37.6632,37.6455,37.6573,49400.0
2006-10-27 12:50:00,63.81,63.84,63.79,63.79,40200.0,37.6514,37.6691,37.6396,37.6396,40200.0
2006-10-27 12:55:00,63.79,63.8,63.78,63.78,15000.0,37.6396,37.6455,37.6337,37.6337,15000.0
2006-10-27 13:00:00,63.79,63.79,63.77,63.78,38000.0,37.6396,37.6396,37.6278,37.6337,38000.0
2006-10-27 13:05:00,63.78,63.82,63.78,63.81,28100.0,37.6337,37.6573,37.6337,37.6514,28100.0
2006-10-27 13:10:00,63.82,63.82,63.81,63.82,15600.0,37.6573,37.6573,37.6514,37.6573,15600.0
2006-10-27 13:15:00,63.81,63.84,63.78,63.84,67900.0,37.6514,37.6691,37.6337,37.6691,67900.0
2006-10-27 13:20:00,63.83,63.84,63.76,63.77,61100.0,37.6632,37.6691,37.6219,37.6278,61100.0
2006-10-27 13:25:00,63.77,63.81,63.76,63.77,65400.0,37.6278,37.6514,37.6219,37.6278,65400.0
2006-10-27 13:30:00,63.77,63.77,63.67,63.67,102200.0,37.6278,37.6278,37.5688,37.5688,102200.0
2006-10-27 13:35:00,63.67,63.7,63.62,63.69,102700.0,37.5688,37.5865,37.5393,37.5806,102700.0
2006-10-27 13:40:00,63.69,63.7,63.66,63.68,106200.0,37.5806,37.5865,37.5629,37.5747,106200.0
2006-10-27 13:45:00,63.68,63.69,63.6,63.68,130100.0,37.5747,37.5806,37.5275,37.5747,130100.0
2006-10-27 13:50:00,63.68,63.7,63.67,63.68,28300.0,37.5747,37.5865,37.5688,37.5747,28300.0
2006-10-27 13:55:00,63.67,63.69,63.64,63.67,54300.0,37.5688,37.5806,37.5511,37.5688,54300.0
2006-10-27 14:00:00,63.67,63.69,63.65,63.68,73200.0,37.5688,37.5806,37.557,37.5747,73200.0
2006-10-27 14:05:00,63.67,63.7,63.65,63.68,33300.0,37.5688,37.5865,37.557,37.5747,33300.0
2006-10-27 14:10:00,63.67,63.69,63.67,63.67,40700.0,37.5688,37.5806,37.5688,37.5688,40700.0
2006-10-27 14:15:00,63.68,63.68,63.62,63.67,116100.0,37.5747,37.5747,37.5393,37.5688,116100.0
2006-10-27 14:20:00,63.67,63.67,63.6,63.63,94500.0,37.5688,37.5688,37.5275,37.5452,94500.0
2006-10-27 14:25:00,63.63,63.65,63.55,63.65,124000.0,37.5452,37.557,37.498,37.557,124000.0
2006-10-27 14:30:00,63.64,63.67,63.59,63.64,91900.0,37.5511,37.5688,37.5216,37.5511,91900.0
2006-10-27 14:35:00,63.63,63.64,63.6,63.63,56000.0,37.5452,37.5511,37.5275,37.5452,56000.0
2006-10-27 14:40:00,63.63,63.64,63.57,63.64,101000.0,37.5452,37.5511,37.5098,37.5511,101000.0
2006-10-27 14:45:00,63.64,63.67,63.6,63.66,79300.0,37.5511,37.5688,37.5275,37.5629,79300.0
2006-10-27 14:50:00,63.65,63.66,63.57,63.6,71600.0,37.557,37.5629,37.5098,37.5275,71600.0
2006-10-27 14:55:00,63.61,63.67,63.59,63.66,126800.0,37.5334,37.5688,37.5216,37.5629,126800.0
2006-10-27 15:00:00,63.66,63.74,63.64,63.74,111500.0,37.5629,37.6101,37.5511,37.6101,111500.0
2006-10-27 15:05:00,63.73,63.75,63.68,63.69,119300.0,37.6042,37.616,37.5747,37.5806,119300.0
2006-10-27 15:10:00,63.69,63.74,63.69,63.71,64200.0,37.5806,37.6101,37.5806,37.5924,64200.0
2006-10-27 15:15:00,63.72,63.74,63.66,63.7,98100.0,37.5983,37.6101,37.5629,37.5865,98100.0
2006-10-27 15:20:00,63.71,63.72,63.62,63.69,107300.0,37.5924,37.5983,37.5393,37.5806,107300.0
2006-10-27 15:25:00,63.68,63.7,63.66,63.7,39200.0,37.5747,37.5865,37.5629,37.5865,39200.0
2006-10-27 15:30:00,63.7,63.7,63.6,63.61,83400.0,37.5865,37.5865,37.5275,37.5334,83400.0
2006-10-27 15:35:00,63.61,63.66,63.61,63.62,75400.0,37.5334,37.5629,37.5334,37.5393,75400.0
2006-10-27 15:40:00,63.62,63.62,63.49,63.49,135200.0,37.5393,37.5393,37.4626,37.4626,135200.0
2006-10-27 15:45:00,63.5,63.58,63.49,63.57,104300.0,37.4685,37.5157,37.4626,37.5098,104300.0
2006-10-27 15:50:00,63.57,63.6,63.54,63.58,107200.0,37.5098,37.5275,37.4921,37.5157,107200.0
2006-10-27 15:55:00,63.57,63.63,63.55,63.63,236900.0,37.5098,37.5452,37.498,37.5452,236900.0
2006-10-30 09:30:00,63.57,63.85,63.45,63.69,275800.0,37.5098,37.675,37.439,37.5806,275800.0
2006-10-30 09:35:00,63.68,63.79,63.6,63.78,171000.0,37.5747,37.6396,37.5275,37.6337,171000.0
2006-10-30 09:40:00,63.78,63.88,63.78,63.86,167200.0,37.6337,37.6927,37.6337,37.6809,167200.0
2006-10-30 09:45:00,63.85,63.88,63.75,63.81,187400.0,37.675,37.6927,37.616,37.6514,187400.0
2006-10-30 09:50:00,63.8,63.81,63.7,63.79,360600.0,37.6455,37.6514,37.5865,37.6396,360600.0
2006-10-30 09:55:00,63.79,63.88,63.7,63.85,212500.0,37.6396,37.6927,37.5865,37.675,212500.0
2006-10-30 10:00:00,63.85,63.88,63.81,63.86,122300.0,37.675,37.6927,37.6514,37.6809,122300.0
2006-10-30 10:05:00,63.86,63.87,63.78,63.83,132900.0,37.6809,37.6868,37.6337,37.6632,132900.0
2006-10-30 10:10:00,63.82,63.87,63.78,63.81,64500.0,37.6573,37.6868,37.6337,37.6514,64500.0
2006-10-30 10:15:00,63.81,63.85,63.8,63.8,50000.0,37.6514,37.675,37.6455,37.6455,50000.0
2006-10-30 10:20:00,63.8,63.87,63.79,63.81,49500.0,37.6455,37.6868,37.6396,37.6514,49500.0
2006-10-30 10:25:00,63.81,63.81,63.76,63.76,57600.0,37.6514,37.6514,37.6219,37.6219,57600.0
2006-10-30 10:30:00,63.77,63.82,63.76,63.81,54700.0,37.6278,37.6573,37.6219,37.6514,54700.0
2006-10-30 10:35:00,63.81,63.82,63.77,63.79,81300.0,37.6514,37.6573,37.6278,37.6396,81300.0
2006-10-30 10:40:00,63.79,63.85,63.78,63.83,56600.0,37.6396,37.675,37.6337,37.6632,56600.0
2006-10-30 10:45:00,63.83,63.86,63.81,63.83,60700.0,37.6632,37.6809,37.6514,37.6632,60700.0
2006-10-30 10:50:00,63.83,63.87,63.81,63.81,51200.0,37.6632,37.6868,37.6514,37.6514,51200.0
2006-10-30 10:55:00,63.81,63.86,63.79,63.79,118300.0,37.6514,37.6809,37.6396,37.6396,118300.0
2006-10-30 11:00:00,63.82,63.9,63.82,63.89,82000.0,37.6573,37.7045,37.6573,37.6986,82000.0
2006-10-30 11:05:00,63.9,63.9,63.86,63.89,62000.0,37.7045,37.7045,37.6809,37.6986,62000.0
2006-10-30 11:10:00,63.89,63.9,63.86,63.86,58200.0,37.6986,37.7045,37.6809,37.6809,58200.0
2006-10-30 11:15:00,63.86,63.88,63.84,63.84,98500.0,37.6809,37.6927,37.6691,37.6691,98500.0
2006-10-30 11:20:00,63.84,63.94,63.83,63.91,117200.0,37.6691,37.7281,37.6632,37.7104,117200.0
2006-10-30 11:25:00,63.9,63.94,63.88,63.93,52100.0,37.7045,37.7281,37.6927,37.7222,52100.0
2006-10-30 11:30:00,63.93,63.95,63.91,63.94,141700.0,37.7222,37.734,37.7104,37.7281,141700.0
2006-10-30 11:35:00,63.94,63.97,63.94,63.96,45400.0,37.7281,37.7458,37.7281,37.7399,45400.0
2006-10-30 11:40:00,63.95,63.96,63.94,63.95,58100.0,37.734,37.7399,37.7281,37.734,58100.0
2006-10-30 11:45:00,63.95,63.96,63.88,63.91,87800.0,37.734,37.7399,37.6927,37.7104,87800.0
2006-10-30 11:50:00,63.91,64.0,63.91,63.97,109900.0,37.7104,37.7635,37.7104,37.7458,109900.0
2006-10-30 11:55:00,63.97,63.97,63.92,63.92,44700.0,37.7458,37.7458,37.7163,37.7163,44700.0
2006-10-30 12:00:00,63.92,63.93,63.85,63.89,198300.0,37.7163,37.7222,37.675,37.6986,198300.0
2006-10-30 12:05:00,63.89,63.91,63.87,63.88,98300.0,37.6986,37.7104,37.6868,37.6927,98300.0
2006-10-30 12:10:00,63.89,63.89,63.86,63.87,20300.0,37.6986,37.6986,37.6809,37.6868,20300.0
2006-10-30 12:15:00,63.87,63.89,63.86,63.89,38700.0,37.6868,37.6986,37.6809,37.6986,38700.0
2006-10-30 12:20:00,63.89,63.9,63.86,63.87,65200.0,37.6986,37.7045,37.6809,37.6868,65200.0
2006-10-30 12:25:00,63.88,63.9,63.86,63.87,75300.0,37.6927,37.7045,37.6809,37.6868,75300.0
2006-10-30 12:30:00,63.87,63.9,63.83,63.88,80500.0,37.6868,37.7045,37.6632,37.6927,80500.0
2006-10-30 12:35:00,63.89,63.89,63.85,63.88,48100.0,37.6986,37.6986,37.675,37.6927,48100.0
2006-10-30 12:40:00,63.88,63.95,63.88,63.95,42800.0,37.6927,37.734,37.6927,37.734,42800.0
2006-10-30 12:45:00,63.95,63.97,63.94,63.96,78700.0,37.734,37.7458,37.7281,37.7399,78700.0
2006-10-30 12:50:00,63.97,63.98,63.97,63.98,41900.0,37.7458,37.7517,37.7458,37.7517,41900.0
2006-10-30 12:55:00,63.98,64.0,63.96,64.0,125900.0,37.7517,37.7635,37.7399,37.7635,125900.0
2006-10-30 13:00:00,63.99,64.02,63.92,63.93,326600.0,37.7576,37.7753,37.7163,37.7222,326600.0
2006-10-30 13:05:00,63.93,63.94,63.89,63.89,64500.0,37.7222,37.7281,37.6986,37.6986,64500.0
2006-10-30 13:10:00,63.9,63.9,63.88,63.89,15400.0,37.7045,37.7045,37.6927,37.6986,15400.0
2006-10-30 13:15:00,63.88,63.89,63.86,63.87,39700.0,37.6927,37.6986,37.6809,37.6868,39700.0
2006-10-30 13:20:00,63.87,63.93,63.84,63.85,71400.0,37.6868,37.7222,37.6691,37.675,71400.0
2006-10-30 13:25:00,63.84,63.85,63.79,63.81,65900.0,37.6691,37.675,37.6396,37.6514,65900.0
2006-10-30 13:30:00,63.81,63.85,63.8,63.83,30900.0,37.6514,37.675,37.6455,37.6632,30900.0
2006-10-30 13:35:00,63.83,63.9,63.81,63.88,42300.0,37.6632,37.7045,37.6514,37.6927,42300.0
2006-10-30 13:40:00,63.88,63.91,63.85,63.85,50800.0,37.6927,37.7104,37.675,37.675,50800.0
2006-10-30 13:45:00,63.86,63.91,63.84,63.87,53400.0,37.6809,37.7104,37.6691,37.6868,53400.0
2006-10-30 13:50:00,63.87,63.91,63.85,63.91,67300.0,37.6868,37.7104,37.675,37.7104,67300.0
2006-10-30 13:55:00,63.9,63.95,63.89,63.93,89700.0,37.7045,37.734,37.6986,37.7222,89700.0
2006-10-30 14:00:00,63.93,63.97,63.92,63.94,47700.0,37.7222,37.7458,37.7163,37.7281,47700.0
2006-10-30 14:05:00,63.94,64.0,63.94,63.98,93400.0,37.7281,37.7635,37.7281,37.7517,93400.0
2006-10-30 14:10:00,63.99,64.0,63.92,63.97,91300.0,37.7576,37.7635,37.7163,37.7458,91300.0
2006-10-30 14:15:00,63.97,64.01,63.96,64.01,73200.0,37.7458,37.7694,37.7399,37.7694,73200.0
2006-10-30 14:20:00,64.0,64.01,63.99,63.99,50300.0,37.7635,37.7694,37.7576,37.7576,50300.0
2006-10-30 14:25:00,63.99,63.99,63.91,63.93,98300.0,37.7576,37.7576,37.7104,37.7222,98300.0
2006-10-30 14:30:00,63.92,63.93,63.88,63.91,43500.0,37.7163,37.7222,37.6927,37.7104,43500.0
2006-10-30 14:35:00,63.9,63.93,63.86,63.87,128500.0,37.7045,37.7222,37.6809,37.6868,128500.0
2006-10-30 14:40:00,63.85,63.88,63.84,63.86,73300.0,37.675,37.6927,37.6691,37.6809,73300.0
2006-10-30 14:45:00,63.86,63.88,63.83,63.86,84900.0,37.6809,37.6927,37.6632,37.6809,84900.0
2006-10-30 14:50:00,63.87,63.88,63.83,63.85,74100.0,37.6868,37.6927,37.6632,37.675,74100.0
2006-10-30 14:55:00,63.86,63.86,63.82,63.83,54200.0,37.6809,37.6809,37.6573,37.6632,54200.0
2006-10-30 15:00:00,63.83,63.86,63.82,63.82,67500.0,37.6632,37.6809,37.6573,37.6573,67500.0
2006-10-30 15:05:00,63.83,63.92,63.79,63.8,130600.0,37.6632,37.7163,37.6396,37.6455,130600.0
2006-10-30 15:10:00,63.8,63.86,63.8,63.82,65500.0,37.6455,37.6809,37.6455,37.6573,65500.0
2006-10-30 15:15:00,63.83,63.85,63.77,63.8,119400.0,37.6632,37.675,37.6278,37.6455,119400.0
2006-10-30 15:20:00,63.79,63.85,63.76,63.85,161100.0,37.6396,37.675,37.6219,37.675,161100.0
2006-10-30 15:25:00,63.85,63.9,63.8,63.81,136700.0,37.675,37.7045,37.6455,37.6514,136700.0
2006-10-30 15:30:00,63.81,63.85,63.77,63.84,100500.0,37.6514,37.675,37.6278,37.6691,100500.0
2006-10-30 15:35:00,63.84,63.86,63.78,63.78,135500.0,37.6691,37.6809,37.6337,37.6337,135500.0
2006-10-30 15:40:00,63.78,63.85,63.76,63.8,164200.0,37.6337,37.675,37.6219,37.6455,164200.0
2006-10-30 15:45:00,63.81,63.81,63.73,63.74,206200.0,37.6514,37.6514,37.6042,37.6101,206200.0
2006-10-30 15:50:00,63.74,63.85,63.73,63.82,199600.0,37.6101,37.675,37.6042,37.6573,199600.0
2006-10-30 15:55:00,63.82,63.9,63.8,63.84,157600.0,37.6573,37.7045,37.6455,37.6691,157600.0
2006-10-31 09:30:00,62.21,63.21,62.21,63.06,1050600.0,36.7073,37.2974,36.7073,37.2089,1050600.0
2006-10-31 09:35:00,63.07,63.2,62.8,62.83,736800.0,37.2148,37.2915,37.0555,37.0732,736800.0
2006-10-31 09:40:00,62.83,62.86,62.5,62.59,466500.0,37.0732,37.0909,36.8784,36.9315,466500.0
2006-10-31 09:45:00,62.57,62.85,62.55,62.72,296300.0,36.9197,37.085,36.9079,37.0082,296300.0
2006-10-31 09:50:00,62.71,62.95,62.65,62.88,345500.0,37.0023,37.144,36.9669,37.1027,345500.0
2006-10-31 09:55:00,62.89,62.93,62.74,62.92,254700.0,37.1086,37.1322,37.0201,37.1263,254700.0
2006-10-31 10:00:00,62.93,63.1,62.84,63.09,372800.0,37.1322,37.2325,37.0791,37.2266,372800.0
2006-10-31 10:05:00,63.08,63.15,62.87,62.93,303300.0,37.2207,37.262,37.0968,37.1322,303300.0
2006-10-31 10:10:00,62.93,63.1,62.92,63.1,214600.0,37.1322,37.2325,37.1263,37.2325,214600.0
2006-10-31 10:15:00,63.1,63.24,63.05,63.19,215900.0,37.2325,37.3151,37.203,37.2856,215900.0
2006-10-31 10:20:00,63.19,63.19,63.07,63.14,128100.0,37.2856,37.2856,37.2148,37.2561,128100.0
2006-10-31 10:25:00,63.14,63.24,63.05,63.24,229200.0,37.2561,37.3151,37.203,37.3151,229200.0
2006-10-31 10:30:00,63.22,63.5,63.17,63.44,266300.0,37.3033,37.4685,37.2738,37.4331,266300.0
2006-10-31 10:35:00,63.44,63.53,63.33,63.36,178800.0,37.4331,37.4862,37.3682,37.3859,178800.0
2006-10-31 10:40:00,63.35,63.44,63.35,63.41,111700.0,37.38,37.4331,37.38,37.4154,111700.0
2006-10-31 10:45:00,63.41,63.44,63.3,63.39,117200.0,37.4154,37.4331,37.3505,37.4036,117200.0
2006-10-31 10:50:00,63.37,63.4,63.3,63.39,138100.0,37.3918,37.4095,37.3505,37.4036,138100.0
2006-10-31 10:55:00,63.38,63.42,63.33,63.36,88700.0,37.3977,37.4213,37.3682,37.3859,88700.0
2006-10-31 11:00:00,63.36,63.48,63.34,63.4,156700.0,37.3859,37.4567,37.3741,37.4095,156700.0
2006-10-31 11:05:00,63.4,63.45,63.23,63.24,122700.0,37.4095,37.439,37.3092,37.3151,122700.0
2006-10-31 11:10:00,63.24,63.33,63.21,63.28,94100.0,37.3151,37.3682,37.2974,37.3387,94100.0
2006-10-31 11:15:00,63.28,63.36,63.23,63.33,93300.0,37.3387,37.3859,37.3092,37.3682,93300.0
2006-10-31 11:20:00,63.36,63.52,63.36,63.52,161400.0,37.3859,37.4803,37.3859,37.4803,161400.0
2006-10-31 11:25:00,63.5,63.53,63.44,63.49,87200.0,37.4685,37.4862,37.4331,37.4626,87200.0
2006-10-31 11:30:00,63.5,63.5,63.39,63.49,122300.0,37.4685,37.4685,37.4036,37.4626,122300.0
2006-10-31 11:35:00,63.49,63.49,63.39,63.44,93000.0,37.4626,37.4626,37.4036,37.4331,93000.0
2006-10-31 11:40:00,63.42,63.44,63.36,63.4,70100.0,37.4213,37.4331,37.3859,37.4095,70100.0
2006-10-31 11:45:00,63.39,63.4,63.29,63.32,63000.0,37.4036,37.4095,37.3446,37.3623,63000.0
2006-10-31 11:50:00,63.33,63.35,63.25,63.34,72400.0,37.3682,37.38,37.321,37.3741,72400.0
2006-10-31 11:55:00,63.34,63.4,63.31,63.35,110000.0,37.3741,37.4095,37.3564,37.38,110000.0
2006-10-31 12:00:00,63.35,63.38,63.29,63.3,103600.0,37.38,37.3977,37.3446,37.3505,103600.0
2006-10-31 12:05:00,63.3,63.32,63.25,63.31,92800.0,37.3505,37.3623,37.321,37.3564,92800.0
2006-10-31 12:10:00,63.32,63.33,63.22,63.23,100100.0,37.3623,37.3682,37.3033,37.3092,100100.0
2006-10-31 12:15:00,63.22,63.3,63.2,63.23,122600.0,37.3033,37.3505,37.2915,37.3092,122600.0
2006-10-31 12:20:00,63.23,63.28,63.2,63.27,67000.0,37.3092,37.3387,37.2915,37.3328,67000.0
2006-10-31 12:25:00,63.27,63.27,63.19,63.19,44700.0,37.3328,37.3328,37.2856,37.2856,44700.0
2006-10-31 12:30:00,63.19,63.3,63.17,63.26,95100.0,37.2856,37.3505,37.2738,37.3269,95100.0
2006-10-31 12:35:00,63.26,63.3,63.09,63.16,186900.0,37.3269,37.3505,37.2266,37.2679,186900.0
2006-10-31 12:40:00,63.16,63.21,63.15,63.2,91100.0,37.2679,37.2974,37.262,37.2915,91100.0
2006-10-31 12:45:00,63.21,63.23,63.18,63.21,71800.0,37.2974,37.3092,37.2797,37.2974,71800.0
2006-10-31 12:50:00,63.21,63.26,63.2,63.25,79700.0,37.2974,37.3269,37.2915,37.321,79700.0
2006-10-31 12:55:00,63.25,63.26,63.17,63.17,88000.0,37.321,37.3269,37.2738,37.2738,88000.0
2006-10-31 13:00:00,63.17,63.22,63.1,63.19,79100.0,37.2738,37.3033,37.2325,37.2856,79100.0
2006-10-31 13:05:00,63.2,63.21,63.14,63.15,59500.0,37.2915,37.2974,37.2561,37.262,59500.0
2006-10-31 13:10:00,63.13,63.16,63.11,63.11,61900.0,37.2502,37.2679,37.2384,37.2384,61900.0
2006-10-31 13:15:00,63.12,63.14,63.07,63.11,102000.0,37.2443,37.2561,37.2148,37.2384,102000.0
2006-10-31 13:20:00,63.11,63.18,63.1,63.15,85500.0,37.2384,37.2797,37.2325,37.262,85500.0
2006-10-31 13:25:00,63.16,63.17,63.1,63.13,78000.0,37.2679,37.2738,37.2325,37.2502,78000.0
2006-10-31 13:30:00,63.14,63.24,63.14,63.24,94900.0,37.2561,37.3151,37.2561,37.3151,94900.0
2006-10-31 13:35:00,63.23,63.28,63.22,63.25,81800.0,37.3092,37.3387,37.3033,37.321,81800.0
2006-10-31 13:40:00,63.24,63.29,63.23,63.27,95100.0,37.3151,37.3446,37.3092,37.3328,95100.0
2006-10-31 13:45:00,63.27,63.28,63.21,63.22,74700.0,37.3328,37.3387,37.2974,37.3033,74700.0
2006-10-31 13:50:00,63.22,63.5,63.21,63.3,139300.0,37.3033,37.4685,37.2974,37.3505,139300.0
2006-10-31 13:55:00,63.3,63.53,63.3,63.35,161500.0,37.3505,37.4862,37.3505,37.38,161500.0
2006-10-31 14:00:00,63.34,63.36,63.11,63.12,104200.0,37.3741,37.3859,37.2384,37.2443,104200.0
2006-10-31 14:05:00,63.12,63.15,63.0,63.04,98800.0,37.2443,37.262,37.1735,37.1971,98800.0
2006-10-31 14:10:00,63.04,63.11,63.01,63.1,67400.0,37.1971,37.2384,37.1794,37.2325,67400.0
2006-10-31 14:15:00,63.1,63.22,63.1,63.2,90900.0,37.2325,37.3033,37.2325,37.2915,90900.0
2006-10-31 14:20:00,63.2,63.25,63.18,63.19,192200.0,37.2915,37.321,37.2797,37.2856,192200.0
2006-10-31 14:25:00,63.2,63.21,63.11,63.12,191500.0,37.2915,37.2974,37.2384,37.2443,191500.0
2006-10-31 14:30:00,63.11,63.2,63.11,63.19,50600.0,37.2384,37.2915,37.2384,37.2856,50600.0
2006-10-31 14:35:00,63.2,63.2,63.14,63.17,89600.0,37.2915,37.2915,37.2561,37.2738,89600.0
2006-10-31 14:40:00,63.17,63.21,63.13,63.19,68300.0,37.2738,37.2974,37.2502,37.2856,68300.0
2006-10-31 14:45:00,63.19,63.2,63.12,63.14,136400.0,37.2856,37.2915,37.2443,37.2561,136400.0
2006-10-31 14:50:00,63.12,63.22,63.08,63.21,89700.0,37.2443,37.3033,37.2207,37.2974,89700.0
2006-10-31 14:55:00,63.2,63.24,63.19,63.2,113800.0,37.2915,37.3151,37.2856,37.2915,113800.0
2006-10-31 15:00:00,63.18,63.21,63.17,63.18,59100.0,37.2797,37.2974,37.2738,37.2797,59100.0
2006-10-31 15:05:00,63.18,63.23,63.17,63.21,137700.0,37.2797,37.3092,37.2738,37.2974,137700.0
2006-10-31 15:10:00,63.2,63.21,63.09,63.09,128500.0,37.2915,37.2974,37.2266,37.2266,128500.0
2006-10-31 15:15:00,63.1,63.11,63.08,63.11,102900.0,37.2325,37.2384,37.2207,37.2384,102900.0
2006-10-31 15:20:00,63.11,63.22,63.1,63.2,109600.0,37.2384,37.3033,37.2325,37.2915,109600.0
2006-10-31 15:25:00,63.2,63.22,63.18,63.19,107300.0,37.2915,37.3033,37.2797,37.2856,107300.0
2006-10-31 15:30:00,63.18,63.21,63.18,63.2,135100.0,37.2797,37.2974,37.2797,37.2915,135100.0
2006-10-31 15:35:00,63.21,63.22,63.18,63.21,118400.0,37.2974,37.3033,37.2797,37.2974,118400.0
2006-10-31 15:40:00,63.22,63.36,63.22,63.36,237000.0,37.3033,37.3859,37.3033,37.3859,237000.0
2006-10-31 15:45:00,63.35,63.52,63.35,63.49,323000.0,37.38,37.4803,37.38,37.4626,323000.0
2006-10-31 15:50:00,63.49,63.5,63.37,63.42,306600.0,37.4626,37.4685,37.3918,37.4213,306600.0
2006-10-31 15:55:00,63.42,63.44,63.25,63.33,540900.0,37.4213,37.4331,37.321,37.3682,540900.0
2006-11-01 09:30:00,63.2,63.49,63.15,63.46,272000.0,37.2915,37.4626,37.262,37.4449,272000.0
2006-11-01 09:35:00,63.47,63.47,63.37,63.41,183400.0,37.4508,37.4508,37.3918,37.4154,183400.0
2006-11-01 09:40:00,63.39,63.45,63.38,63.44,89300.0,37.4036,37.439,37.3977,37.4331,89300.0
2006-11-01 09:45:00,63.44,63.49,63.4,63.48,240800.0,37.4331,37.4626,37.4095,37.4567,240800.0
2006-11-01 09:50:00,63.49,63.5,63.41,63.45,93900.0,37.4626,37.4685,37.4154,37.439,93900.0
2006-11-01 09:55:00,63.44,63.45,63.4,63.43,98900.0,37.4331,37.439,37.4095,37.4272,98900.0
2006-11-01 10:00:00,63.45,63.48,63.38,63.46,116700.0,37.439,37.4567,37.3977,37.4449,116700.0
2006-11-01 10:05:00,63.46,63.62,63.43,63.6,190400.0,37.4449,37.5393,37.4272,37.5275,190400.0
2006-11-01 10:10:00,63.61,63.63,63.32,63.37,246400.0,37.5334,37.5452,37.3623,37.3918,246400.0
2006-11-01 10:15:00,63.37,63.37,63.21,63.33,63900.0,37.3918,37.3918,37.2974,37.3682,63900.0
2006-11-01 10:20:00,63.33,63.38,63.22,63.22,76300.0,37.3682,37.3977,37.3033,37.3033,76300.0
2006-11-01 10:25:00,63.22,63.35,63.12,63.32,119700.0,37.3033,37.38,37.2443,37.3623,119700.0
2006-11-01 10:30:00,63.32,63.34,63.24,63.25,154700.0,37.3623,37.3741,37.3151,37.321,154700.0
2006-11-01 10:35:00,63.26,63.26,63.1,63.1,97900.0,37.3269,37.3269,37.2325,37.2325,97900.0
2006-11-01 10:40:00,63.1,63.21,63.1,63.14,89900.0,37.2325,37.2974,37.2325,37.2561,89900.0
2006-11-01 10:45:00,63.15,63.25,63.14,63.15,38600.0,37.262,37.321,37.2561,37.262,38600.0
2006-11-01 10:50:00,63.15,63.19,63.07,63.1,71400.0,37.262,37.2856,37.2148,37.2325,71400.0
2006-11-01 10:55:00,63.1,63.2,63.1,63.15,56800.0,37.2325,37.2915,37.2325,37.262,56800.0
2006-11-01 11:00:00,63.15,63.19,63.13,63.15,66400.0,37.262,37.2856,37.2502,37.262,66400.0
2006-11-01 11:05:00,63.14,63.18,63.09,63.1,64100.0,37.2561,37.2797,37.2266,37.2325,64100.0
2006-11-01 11:10:00,63.1,63.11,63.0,63.06,91100.0,37.2325,37.2384,37.1735,37.2089,91100.0
2006-11-01 11:15:00,63.06,63.06,62.9,62.99,79900.0,37.2089,37.2089,37.1145,37.1676,79900.0
2006-11-01 11:20:00,62.99,63.05,62.96,63.04,43700.0,37.1676,37.203,37.1499,37.1971,43700.0
2006-11-01 11:25:00,63.03,63.03,62.96,63.0,52500.0,37.1912,37.1912,37.1499,37.1735,52500.0
2006-11-01 11:30:00,63.0,63.04,62.97,63.03,54400.0,37.1735,37.1971,37.1558,37.1912,54400.0
2006-11-01 11:35:00,63.02,63.03,62.95,62.95,58100.0,37.1853,37.1912,37.144,37.144,58100.0
2006-11-01 11:40:00,62.95,62.96,62.93,62.96,33200.0,37.144,37.1499,37.1322,37.1499,33200.0
2006-11-01 11:45:00,62.95,62.97,62.91,62.95,41100.0,37.144,37.1558,37.1204,37.144,41100.0
2006-11-01 11:50:00,62.93,62.94,62.88,62.89,44900.0,37.1322,37.1381,37.1027,37.1086,44900.0
2006-11-01 11:55:00,62.89,62.95,62.86,62.91,42600.0,37.1086,37.144,37.0909,37.1204,42600.0
2006-11-01 12:00:00,62.9,62.96,62.88,62.96,34200.0,37.1145,37.1499,37.1027,37.1499,34200.0
2006-11-01 12:05:00,62.97,62.97,62.92,62.95,40800.0,37.1558,37.1558,37.1263,37.144,40800.0
2006-11-01 12:10:00,62.94,63.02,62.93,63.01,38400.0,37.1381,37.1853,37.1322,37.1794,38400.0
2006-11-01 12:15:00,63.0,63.01,62.95,62.98,41500.0,37.1735,37.1794,37.144,37.1617,41500.0
2006-11-01 12:20:00,62.97,62.98,62.96,62.97,24000.0,37.1558,37.1617,37.1499,37.1558,24000.0
2006-11-01 12:25:00,62.97,62.97,62.92,62.92,39100.0,37.1558,37.1558,37.1263,37.1263,39100.0
2006-11-01 12:30:00,62.92,62.94,62.85,62.86,60900.0,37.1263,37.1381,37.085,37.0909,60900.0
2006-11-01 12:35:00,62.87,62.87,62.81,62.82,51400.0,37.0968,37.0968,37.0614,37.0673,51400.0
2006-11-01 12:40:00,62.81,62.83,62.59,62.62,162200.0,37.0614,37.0732,36.9315,36.9492,162200.0
2006-11-01 12:45:00,62.6,62.67,62.55,62.6,151700.0,36.9374,36.9787,36.9079,36.9374,151700.0
2006-11-01 12:50:00,62.6,62.64,62.6,62.62,47700.0,36.9374,36.961,36.9374,36.9492,47700.0
2006-11-01 12:55:00,62.63,62.74,62.62,62.7,89200.0,36.9551,37.0201,36.9492,36.9964,89200.0
2006-11-01 13:00:00,62.71,62.77,62.71,62.72,54900.0,37.0023,37.0378,37.0023,37.0082,54900.0
2006-11-01 13:05:00,62.72,62.84,62.72,62.83,36300.0,37.0082,37.0791,37.0082,37.0732,36300.0
2006-11-01 13:10:00,62.84,62.85,62.78,62.78,45800.0,37.0791,37.085,37.0437,37.0437,45800.0
2006-11-01 13:15:00,62.79,62.85,62.76,62.84,51700.0,37.0496,37.085,37.0319,37.0791,51700.0
2006-11-01 13:20:00,62.83,62.9,62.83,62.88,33300.0,37.0732,37.1145,37.0732,37.1027,33300.0
2006-11-01 13:25:00,62.87,62.89,62.82,62.89,42300.0,37.0968,37.1086,37.0673,37.1086,42300.0
2006-11-01 13:30:00,62.89,62.9,62.87,62.89,25100.0,37.1086,37.1145,37.0968,37.1086,25100.0
2006-11-01 13:35:00,62.89,62.9,62.78,62.8,95300.0,37.1086,37.1145,37.0437,37.0555,95300.0
2006-11-01 13:40:00,62.79,62.8,62.78,62.79,59200.0,37.0496,37.0555,37.0437,37.0496,59200.0
2006-11-01 13:45:00,62.8,62.82,62.69,62.7,106500.0,37.0555,37.0673,36.9905,36.9964,106500.0
2006-11-01 13:50:00,62.69,62.78,62.66,62.69,117200.0,36.9905,37.0437,36.9728,36.9905,117200.0
2006-11-01 13:55:00,62.69,62.73,62.63,62.72,69200.0,36.9905,37.0142,36.9551,37.0082,69200.0
2006-11-01 14:00:00,62.72,62.72,62.61,62.64,92200.0,37.0082,37.0082,36.9433,36.961,92200.0
2006-11-01 14:05:00,62.64,62.68,62.59,62.64,71400.0,36.961,36.9846,36.9315,36.961,71400.0
2006-11-01 14:10:00,62.65,62.69,62.61,62.62,93000.0,36.9669,36.9905,36.9433,36.9492,93000.0
2006-11-01 14:15:00,62.62,62.72,62.62,62.7,113000.0,36.9492,37.0082,36.9492,36.9964,113000.0
2006-11-01 14:20:00,62.7,62.84,62.7,62.82,50200.0,36.9964,37.0791,36.9964,37.0673,50200.0
2006-11-01 14:25:00,62.81,62.89,62.79,62.89,122400.0,37.0614,37.1086,37.0496,37.1086,122400.0
2006-11-01 14:30:00,62.88,62.9,62.81,62.84,147100.0,37.1027,37.1145,37.0614,37.0791,147100.0
2006-11-01 14:35:00,62.83,62.86,62.79,62.85,107400.0,37.0732,37.0909,37.0496,37.085,107400.0
2006-11-01 14:40:00,62.85,62.91,62.79,62.82,106900.0,37.085,37.1204,37.0496,37.0673,106900.0
2006-11-01 14:45:00,62.81,62.9,62.81,62.9,73400.0,37.0614,37.1145,37.0614,37.1145,73400.0
2006-11-01 14:50:00,62.9,62.9,62.88,62.88,83300.0,37.1145,37.1145,37.1027,37.1027,83300.0
2006-11-01 14:55:00,62.88,62.91,62.86,62.91,132000.0,37.1027,37.1204,37.0909,37.1204,132000.0
2006-11-01 15:00:00,62.91,62.94,62.86,62.86,125400.0,37.1204,37.1381,37.0909,37.0909,125400.0
2006-11-01 15:05:00,62.85,62.86,62.79,62.84,114500.0,37.085,37.0909,37.0496,37.0791,114500.0
2006-11-01 15:10:00,62.84,62.86,62.81,62.82,137800.0,37.0791,37.0909,37.0614,37.0673,137800.0
2006-11-01 15:15:00,62.82,62.88,62.81,62.85,86600.0,37.0673,37.1027,37.0614,37.085,86600.0
2006-11-01 15:20:00,62.84,62.9,62.84,62.89,106500.0,37.0791,37.1145,37.0791,37.1086,106500.0
2006-11-01 15:25:00,62.89,62.9,62.85,62.87,90700.0,37.1086,37.1145,37.085,37.0968,90700.0
2006-11-01 15:30:00,62.88,62.94,62.87,62.93,97700.0,37.1027,37.1381,37.0968,37.1322,97700.0
2006-11-01 15:35:00,62.93,62.97,62.91,62.97,266400.0,37.1322,37.1558,37.1204,37.1558,266400.0
2006-11-01 15:40:00,62.97,62.97,62.89,62.95,143200.0,37.1558,37.1558,37.1086,37.144,143200.0
2006-11-01 15:45:00,62.95,63.02,62.93,63.02,148900.0,37.144,37.1853,37.1322,37.1853,148900.0
2006-11-01 15:50:00,63.02,63.03,62.98,63.0,212700.0,37.1853,37.1912,37.1617,37.1735,212700.0
2006-11-01 15:55:00,62.99,63.11,62.98,63.1,314500.0,37.1676,37.2384,37.1617,37.2325,314500.0
2006-11-02 09:30:00,62.84,62.99,62.76,62.86,356200.0,37.0791,37.1676,37.0319,37.0909,356200.0
2006-11-02 09:35:00,62.85,62.95,62.79,62.92,109500.0,37.085,37.144,37.0496,37.1263,109500.0
2006-11-02 09:40:00,62.92,62.93,62.79,62.91,121400.0,37.1263,37.1322,37.0496,37.1204,121400.0
2006-11-02 09:45:00,62.9,62.94,62.83,62.93,76200.0,37.1145,37.1381,37.0732,37.1322,76200.0
2006-11-02 09:50:00,62.93,62.95,62.8,62.94,82200.0,37.1322,37.144,37.0555,37.1381,82200.0
2006-11-02 09:55:00,62.94,63.1,62.94,63.03,198200.0,37.1381,37.2325,37.1381,37.1912,198200.0
2006-11-02 10:00:00,63.05,63.1,63.0,63.04,94200.0,37.203,37.2325,37.1735,37.1971,94200.0
2006-11-02 10:05:00,63.04,63.07,63.02,63.07,51700.0,37.1971,37.2148,37.1853,37.2148,51700.0
2006-11-02 10:10:00,63.06,63.1,62.97,63.03,102400.0,37.2089,37.2325,37.1558,37.1912,102400.0
2006-11-02 10:15:00,63.03,63.11,63.02,63.09,53500.0,37.1912,37.2384,37.1853,37.2266,53500.0
2006-11-02 10:20:00,63.1,63.15,63.1,63.11,70200.0,37.2325,37.262,37.2325,37.2384,70200.0
2006-11-02 10:25:00,63.1,63.13,63.01,63.12,81000.0,37.2325,37.2502,37.1794,37.2443,81000.0
2006-11-02 10:30:00,63.12,63.17,63.08,63.14,91100.0,37.2443,37.2738,37.2207,37.2561,91100.0
2006-11-02 10:35:00,63.14,63.18,63.08,63.08,90300.0,37.2561,37.2797,37.2207,37.2207,90300.0
2006-11-02 10:40:00,63.1,63.12,63.05,63.1,64300.0,37.2325,37.2443,37.203,37.2325,64300.0
2006-11-02 10:45:00,63.1,63.13,63.06,63.11,40600.0,37.2325,37.2502,37.2089,37.2384,40600.0
2006-11-02 10:50:00,63.11,63.19,63.11,63.18,69600.0,37.2384,37.2856,37.2384,37.2797,69600.0
2006-11-02 10:55:00,63.16,63.22,63.16,63.19,95200.0,37.2679,37.3033,37.2679,37.2856,95200.0
2006-11-02 11:00:00,63.2,63.33,63.2,63.31,79300.0,37.2915,37.3682,37.2915,37.3564,79300.0
2006-11-02 11:05:00,63.32,63.38,63.31,63.37,79500.0,37.3623,37.3977,37.3564,37.3918,79500.0
2006-11-02 11:10:00,63.36,63.36,63.24,63.24,51800.0,37.3859,37.3859,37.3151,37.3151,51800.0
2006-11-02 11:15:00,63.25,63.34,63.21,63.33,55000.0,37.321,37.3741,37.2974,37.3682,55000.0
2006-11-02 11:20:00,63.31,63.39,63.31,63.32,59800.0,37.3564,37.4036,37.3564,37.3623,59800.0
2006-11-02 11:25:00,63.33,63.33,63.2,63.21,53000.0,37.3682,37.3682,37.2915,37.2974,53000.0
2006-11-02 11:30:00,63.21,63.25,63.2,63.21,99500.0,37.2974,37.321,37.2915,37.2974,99500.0
2006-11-02 11:35:00,63.2,63.21,63.14,63.15,34400.0,37.2915,37.2974,37.2561,37.262,34400.0
2006-11-02 11:40:00,63.14,63.19,63.13,63.18,27900.0,37.2561,37.2856,37.2502,37.2797,27900.0
2006-11-02 11:45:00,63.18,63.19,63.16,63.18,44300.0,37.2797,37.2856,37.2679,37.2797,44300.0
2006-11-02 11:50:00,63.17,63.18,63.07,63.1,106400.0,37.2738,37.2797,37.2148,37.2325,106400.0
2006-11-02 11:55:00,63.1,63.13,63.08,63.12,65500.0,37.2325,37.2502,37.2207,37.2443,65500.0
2006-11-02 12:00:00,63.11,63.13,63.06,63.06,44300.0,37.2384,37.2502,37.2089,37.2089,44300.0
2006-11-02 12:05:00,63.08,63.11,63.06,63.11,24000.0,37.2207,37.2384,37.2089,37.2384,24000.0
2006-11-02 12:10:00,63.11,63.12,63.05,63.06,46400.0,37.2384,37.2443,37.203,37.2089,46400.0
2006-11-02 12:15:00,63.07,63.1,63.06,63.08,47600.0,37.2148,37.2325,37.2089,37.2207,47600.0
2006-11-02 12:20:00,63.09,63.14,63.08,63.14,33200.0,37.2266,37.2561,37.2207,37.2561,33200.0
2006-11-02 12:25:00,63.13,63.14,63.12,63.13,50200.0,37.2502,37.2561,37.2443,37.2502,50200.0
2006-11-02 12:30:00,63.13,63.17,63.13,63.16,44000.0,37.2502,37.2738,37.2502,37.2679,44000.0
2006-11-02 12:35:00,63.14,63.16,63.13,63.16,42700.0,37.2561,37.2679,37.2502,37.2679,42700.0
2006-11-02 12:40:00,63.16,63.17,63.08,63.11,99700.0,37.2679,37.2738,37.2207,37.2384,99700.0
2006-11-02 12:45:00,63.1,63.11,63.08,63.08,25900.0,37.2325,37.2384,37.2207,37.2207,25900.0
2006-11-02 12:50:00,63.07,63.1,63.07,63.08,29800.0,37.2148,37.2325,37.2148,37.2207,29800.0
2006-11-02 12:55:00,63.09,63.13,63.09,63.11,19200.0,37.2266,37.2502,37.2266,37.2384,19200.0
2006-11-02 13:00:00,63.12,63.13,63.08,63.1,54600.0,37.2443,37.2502,37.2207,37.2325,54600.0
2006-11-02 13:05:00,63.11,63.14,63.1,63.12,23200.0,37.2384,37.2561,37.2325,37.2443,23200.0
2006-11-02 13:10:00,63.13,63.15,63.11,63.15,19800.0,37.2502,37.262,37.2384,37.262,19800.0
2006-11-02 13:15:00,63.15,63.19,63.14,63.19,17900.0,37.262,37.2856,37.2561,37.2856,17900.0
2006-11-02 13:20:00,63.19,63.23,63.19,63.23,32300.0,37.2856,37.3092,37.2856,37.3092,32300.0
2006-11-02 13:25:00,63.22,63.26,63.22,63.24,45100.0,37.3033,37.3269,37.3033,37.3151,45100.0
2006-11-02 13:30:00,63.24,63.24,63.18,63.2,42800.0,37.3151,37.3151,37.2797,37.2915,42800.0
2006-11-02 13:35:00,63.19,63.2,63.17,63.18,43600.0,37.2856,37.2915,37.2738,37.2797,43600.0
2006-11-02 13:40:00,63.19,63.23,63.18,63.21,32900.0,37.2856,37.3092,37.2797,37.2974,32900.0
2006-11-02 13:45:00,63.21,63.22,63.18,63.21,39200.0,37.2974,37.3033,37.2797,37.2974,39200.0
2006-11-02 13:50:00,63.21,63.22,63.2,63.21,15600.0,37.2974,37.3033,37.2915,37.2974,15600.0
2006-11-02 13:55:00,63.22,63.28,63.21,63.28,35100.0,37.3033,37.3387,37.2974,37.3387,35100.0
2006-11-02 14:00:00,63.28,63.3,63.22,63.23,62500.0,37.3387,37.3505,37.3033,37.3092,62500.0
2006-11-02 14:05:00,63.23,63.24,63.21,63.23,39400.0,37.3092,37.3151,37.2974,37.3092,39400.0
2006-11-02 14:10:00,63.22,63.25,63.21,63.24,42000.0,37.3033,37.321,37.2974,37.3151,42000.0
2006-11-02 14:15:00,63.24,63.27,63.19,63.19,34200.0,37.3151,37.3328,37.2856,37.2856,34200.0
2006-11-02 14:20:00,63.19,63.2,63.17,63.17,45100.0,37.2856,37.2915,37.2738,37.2738,45100.0
2006-11-02 14:25:00,63.17,63.24,63.16,63.2,64800.0,37.2738,37.3151,37.2679,37.2915,64800.0
2006-11-02 14:30:00,63.2,63.23,63.18,63.22,48200.0,37.2915,37.3092,37.2797,37.3033,48200.0
2006-11-02 14:35:00,63.23,63.26,63.19,63.22,80100.0,37.3092,37.3269,37.2856,37.3033,80100.0
2006-11-02 14:40:00,63.22,63.28,63.22,63.28,52600.0,37.3033,37.3387,37.3033,37.3387,52600.0
2006-11-02 14:45:00,63.28,63.32,63.27,63.31,101100.0,37.3387,37.3623,37.3328,37.3564,101100.0
2006-11-02 14:50:00,63.31,63.35,63.24,63.25,100700.0,37.3564,37.38,37.3151,37.321,100700.0
2006-11-02 14:55:00,63.25,63.29,63.24,63.25,55900.0,37.321,37.3446,37.3151,37.321,55900.0
2006-11-02 15:00:00,63.24,63.29,63.21,63.29,67400.0,37.3151,37.3446,37.2974,37.3446,67400.0
2006-11-02 15:05:00,63.29,63.3,63.21,63.24,97500.0,37.3446,37.3505,37.2974,37.3151,97500.0
2006-11-02 15:10:00,63.23,63.3,63.23,63.27,89000.0,37.3092,37.3505,37.3092,37.3328,89000.0
2006-11-02 15:15:00,63.26,63.32,63.26,63.3,80300.0,37.3269,37.3623,37.3269,37.3505,80300.0
2006-11-02 15:20:00,63.31,63.31,63.27,63.29,58300.0,37.3564,37.3564,37.3328,37.3446,58300.0
2006-11-02 15:25:00,63.3,63.3,63.28,63.29,73300.0,37.3505,37.3505,37.3387,37.3446,73300.0
2006-11-02 15:30:00,63.29,63.33,63.29,63.32,73800.0,37.3446,37.3682,37.3446,37.3623,73800.0
2006-11-02 15:35:00,63.32,63.32,63.21,63.22,91600.0,37.3623,37.3623,37.2974,37.3033,91600.0
2006-11-02 15:40:00,63.21,63.31,63.21,63.29,99900.0,37.2974,37.3564,37.2974,37.3446,99900.0
2006-11-02 15:45:00,63.29,63.31,63.22,63.22,68700.0,37.3446,37.3564,37.3033,37.3033,68700.0
2006-11-02 15:50:00,63.22,63.27,63.21,63.27,116600.0,37.3033,37.3328,37.2974,37.3328,116600.0
2006-11-02 15:55:00,63.27,63.27,63.2,63.26,130100.0,37.3328,37.3328,37.2915,37.3269,130100.0
2006-11-03 09:30:00,63.27,63.49,63.2,63.29,222200.0,37.3328,37.4626,37.2915,37.3446,222200.0
2006-11-03 09:35:00,63.3,63.32,63.21,63.26,80400.0,37.3505,37.3623,37.2974,37.3269,80400.0
2006-11-03 09:40:00,63.26,63.44,63.25,63.29,67500.0,37.3269,37.4331,37.321,37.3446,67500.0
2006-11-03 09:45:00,63.29,63.33,63.2,63.2,65600.0,37.3446,37.3682,37.2915,37.2915,65600.0
2006-11-03 09:50:00,63.2,63.26,63.16,63.25,55400.0,37.2915,37.3269,37.2679,37.321,55400.0
2006-11-03 09:55:00,63.24,63.31,63.19,63.28,206900.0,37.3151,37.3564,37.2856,37.3387,206900.0
2006-11-03 10:00:00,63.28,63.35,63.28,63.33,52100.0,37.3387,37.38,37.3387,37.3682,52100.0
2006-11-03 10:05:00,63.34,63.34,63.19,63.25,93400.0,37.3741,37.3741,37.2856,37.321,93400.0
2006-11-03 10:10:00,63.24,63.33,63.21,63.31,77300.0,37.3151,37.3682,37.2974,37.3564,77300.0
2006-11-03 10:15:00,63.31,63.37,63.29,63.35,75000.0,37.3564,37.3918,37.3446,37.38,75000.0
2006-11-03 10:20:00,63.35,63.4,63.34,63.36,79800.0,37.38,37.4095,37.3741,37.3859,79800.0
2006-11-03 10:25:00,63.37,63.37,63.19,63.2,101700.0,37.3918,37.3918,37.2856,37.2915,101700.0
2006-11-03 10:30:00,63.2,63.3,63.18,63.26,110700.0,37.2915,37.3505,37.2797,37.3269,110700.0
2006-11-03 10:35:00,63.26,63.3,63.23,63.29,51100.0,37.3269,37.3505,37.3092,37.3446,51100.0
2006-11-03 10:40:00,63.28,63.29,63.24,63.28,35500.0,37.3387,37.3446,37.3151,37.3387,35500.0
2006-11-03 10:45:00,63.28,63.29,63.26,63.28,51500.0,37.3387,37.3446,37.3269,37.3387,51500.0
2006-11-03 10:50:00,63.26,63.37,63.26,63.35,73000.0,37.3269,37.3918,37.3269,37.38,73000.0
2006-11-03 10:55:00,63.34,63.4,63.32,63.39,44200.0,37.3741,37.4095,37.3623,37.4036,44200.0
2006-11-03 11:00:00,63.4,63.43,63.39,63.39,44000.0,37.4095,37.4272,37.4036,37.4036,44000.0
2006-11-03 11:05:00,63.41,63.41,63.26,63.35,100500.0,37.4154,37.4154,37.3269,37.38,100500.0
2006-11-03 11:10:00,63.35,63.36,63.33,63.34,56200.0,37.38,37.3859,37.3682,37.3741,56200.0
2006-11-03 11:15:00,63.34,63.36,63.3,63.34,41400.0,37.3741,37.3859,37.3505,37.3741,41400.0
2006-11-03 11:20:00,63.34,63.34,63.28,63.29,63400.0,37.3741,37.3741,37.3387,37.3446,63400.0
2006-11-03 11:25:00,63.28,63.34,63.28,63.29,35600.0,37.3387,37.3741,37.3387,37.3446,35600.0
2006-11-03 11:30:00,63.31,63.32,63.25,63.27,44600.0,37.3564,37.3623,37.321,37.3328,44600.0
2006-11-03 11:35:00,63.27,63.27,63.22,63.24,54700.0,37.3328,37.3328,37.3033,37.3151,54700.0
2006-11-03 11:40:00,63.24,63.28,63.18,63.18,96200.0,37.3151,37.3387,37.2797,37.2797,96200.0
2006-11-03 11:45:00,63.18,63.2,63.1,63.16,67500.0,37.2797,37.2915,37.2325,37.2679,67500.0
2006-11-03 11:50:00,63.16,63.25,63.14,63.24,46900.0,37.2679,37.321,37.2561,37.3151,46900.0
2006-11-03 11:55:00,63.24,63.3,63.23,63.29,49400.0,37.3151,37.3505,37.3092,37.3446,49400.0
2006-11-03 12:00:00,63.25,63.33,63.25,63.3,62700.0,37.321,37.3682,37.321,37.3505,62700.0
2006-11-03 12:05:00,63.29,63.32,63.26,63.28,119300.0,37.3446,37.3623,37.3269,37.3387,119300.0
2006-11-03 12:10:00,63.28,63.31,63.24,63.27,63200.0,37.3387,37.3564,37.3151,37.3328,63200.0
2006-11-03 12:15:00,63.27,63.28,63.22,63.24,56800.0,37.3328,37.3387,37.3033,37.3151,56800.0
2006-11-03 12:20:00,63.24,63.29,63.23,63.29,41700.0,37.3151,37.3446,37.3092,37.3446,41700.0
2006-11-03 12:25:00,63.3,63.33,63.26,63.31,106700.0,37.3505,37.3682,37.3269,37.3564,106700.0
2006-11-03 12:30:00,63.31,63.35,63.3,63.31,36400.0,37.3564,37.38,37.3505,37.3564,36400.0
2006-11-03 12:35:00,63.32,63.37,63.28,63.36,85600.0,37.3623,37.3918,37.3387,37.3859,85600.0
2006-11-03 12:40:00,63.37,63.38,63.34,63.38,26300.0,37.3918,37.3977,37.3741,37.3977,26300.0
2006-11-03 12:45:00,63.36,63.37,63.33,63.35,28300.0,37.3859,37.3918,37.3682,37.38,28300.0
2006-11-03 12:50:00,63.35,63.39,63.31,63.32,36500.0,37.38,37.4036,37.3564,37.3623,36500.0
2006-11-03 12:55:00,63.32,63.37,63.3,63.37,29600.0,37.3623,37.3918,37.3505,37.3918,29600.0
2006-11-03 13:00:00,63.35,63.35,63.28,63.31,45100.0,37.38,37.38,37.3387,37.3564,45100.0
2006-11-03 13:05:00,63.3,63.33,63.28,63.32,32900.0,37.3505,37.3682,37.3387,37.3623,32900.0
2006-11-03 13:10:00,63.32,63.33,63.28,63.3,31500.0,37.3623,37.3682,37.3387,37.3505,31500.0
2006-11-03 13:15:00,63.31,63.32,63.27,63.28,26200.0,37.3564,37.3623,37.3328,37.3387,26200.0
2006-11-03 13:20:00,63.28,63.36,63.26,63.34,36100.0,37.3387,37.3859,37.3269,37.3741,36100.0
2006-11-03 13:25:00,63.34,63.38,63.32,63.34,52400.0,37.3741,37.3977,37.3623,37.3741,52400.0
2006-11-03 13:30:00,63.34,63.42,63.33,63.35,78200.0,37.3741,37.4213,37.3682,37.38,78200.0
2006-11-03 13:35:00,63.36,63.4,63.34,63.38,46200.0,37.3859,37.4095,37.3741,37.3977,46200.0
2006-11-03 13:40:00,63.36,63.38,63.32,63.34,70200.0,37.3859,37.3977,37.3623,37.3741,70200.0
2006-11-03 13:45:00,63.34,63.36,63.34,63.36,27600.0,37.3741,37.3859,37.3741,37.3859,27600.0
2006-11-03 13:50:00,63.36,63.41,63.35,63.4,65700.0,37.3859,37.4154,37.38,37.4095,65700.0
2006-11-03 13:55:00,63.41,63.41,63.39,63.41,21900.0,37.4154,37.4154,37.4036,37.4154,21900.0
2006-11-03 14:00:00,63.41,63.41,63.34,63.34,56100.0,37.4154,37.4154,37.3741,37.3741,56100.0
2006-11-03 14:05:00,63.35,63.37,63.32,63.35,48800.0,37.38,37.3918,37.3623,37.38,48800.0
2006-11-03 14:10:00,63.35,63.39,63.32,63.38,71000.0,37.38,37.4036,37.3623,37.3977,71000.0
2006-11-03 14:15:00,63.38,63.41,63.36,63.41,39700.0,37.3977,37.4154,37.3859,37.4154,39700.0
2006-11-03 14:20:00,63.41,63.45,63.38,63.42,45700.0,37.4154,37.439,37.3977,37.4213,45700.0
2006-11-03 14:25:00,63.42,63.42,63.36,63.37,177800.0,37.4213,37.4213,37.3859,37.3918,177800.0
2006-11-03 14:30:00,63.38,63.4,63.37,63.4,28000.0,37.3977,37.4095,37.3918,37.4095,28000.0
2006-11-03 14:35:00,63.4,63.42,63.38,63.39,98100.0,37.4095,37.4213,37.3977,37.4036,98100.0
2006-11-03 14:40:00,63.4,63.4,63.38,63.39,30900.0,37.4095,37.4095,37.3977,37.4036,30900.0
2006-11-03 14:45:00,63.4,63.4,63.37,63.38,36700.0,37.4095,37.4095,37.3918,37.3977,36700.0
2006-11-03 14:50:00,63.39,63.41,63.38,63.4,51100.0,37.4036,37.4154,37.3977,37.4095,51100.0
2006-11-03 14:55:00,63.4,63.4,63.35,63.36,63100.0,37.4095,37.4095,37.38,37.3859,63100.0
2006-11-03 15:00:00,63.36,63.39,63.35,63.38,48200.0,37.3859,37.4036,37.38,37.3977,48200.0
2006-11-03 15:05:00,63.38,63.4,63.35,63.39,105000.0,37.3977,37.4095,37.38,37.4036,105000.0
2006-11-03 15:10:00,63.39,63.4,63.33,63.38,103400.0,37.4036,37.4095,37.3682,37.3977,103400.0
2006-11-03 15:15:00,63.38,63.39,63.36,63.37,39500.0,37.3977,37.4036,37.3859,37.3918,39500.0
2006-11-03 15:20:00,63.38,63.39,63.36,63.37,66600.0,37.3977,37.4036,37.3859,37.3918,66600.0
2006-11-03 15:25:00,63.38,63.42,63.37,63.41,65500.0,37.3977,37.4213,37.3918,37.4154,65500.0
2006-11-03 15:30:00,63.41,63.45,63.39,63.45,49600.0,37.4154,37.439,37.4036,37.439,49600.0
2006-11-03 15:35:00,63.44,63.45,63.39,63.4,38100.0,37.4331,37.439,37.4036,37.4095,38100.0
2006-11-03 15:40:00,63.39,63.43,63.35,63.4,114800.0,37.4036,37.4272,37.38,37.4095,114800.0
2006-11-03 15:45:00,63.4,63.45,63.39,63.44,85900.0,37.4095,37.439,37.4036,37.4331,85900.0
2006-11-03 15:50:00,63.44,63.47,63.38,63.45,123600.0,37.4331,37.4508,37.3977,37.439,123600.0
2006-11-03 15:55:00,63.45,63.47,63.38,63.42,191000.0,37.439,37.4508,37.3977,37.4213,191000.0
2006-11-06 09:30:00,63.23,63.5,63.15,63.25,283500.0,37.3092,37.4685,37.262,37.321,283500.0
2006-11-06 09:35:00,63.25,63.33,63.17,63.18,74600.0,37.321,37.3682,37.2738,37.2797,74600.0
2006-11-06 09:40:00,63.18,63.25,63.12,63.2,103900.0,37.2797,37.321,37.2443,37.2915,103900.0
2006-11-06 09:45:00,63.21,63.27,63.18,63.23,145000.0,37.2974,37.3328,37.2797,37.3092,145000.0
2006-11-06 09:50:00,63.22,63.26,63.21,63.22,114700.0,37.3033,37.3269,37.2974,37.3033,114700.0
2006-11-06 09:55:00,63.22,63.29,63.16,63.24,97200.0,37.3033,37.3446,37.2679,37.3151,97200.0
2006-11-06 10:00:00,63.24,63.31,63.24,63.25,124500.0,37.3151,37.3564,37.3151,37.321,124500.0
2006-11-06 10:05:00,63.26,63.31,63.19,63.22,90000.0,37.3269,37.3564,37.2856,37.3033,90000.0
2006-11-06 10:10:00,63.22,63.3,63.18,63.29,105900.0,37.3033,37.3505,37.2797,37.3446,105900.0
2006-11-06 10:15:00,63.28,63.35,63.25,63.32,278000.0,37.3387,37.38,37.321,37.3623,278000.0
2006-11-06 10:20:00,63.32,63.35,63.26,63.31,74000.0,37.3623,37.38,37.3269,37.3564,74000.0
2006-11-06 10:25:00,63.32,63.38,63.32,63.37,39700.0,37.3623,37.3977,37.3623,37.3918,39700.0
2006-11-06 10:30:00,63.37,63.48,63.36,63.41,107800.0,37.3918,37.4567,37.3859,37.4154,107800.0
2006-11-06 10:35:00,63.41,63.47,63.39,63.44,41900.0,37.4154,37.4508,37.4036,37.4331,41900.0
2006-11-06 10:40:00,63.44,63.45,63.38,63.4,43100.0,37.4331,37.439,37.3977,37.4095,43100.0
2006-11-06 10:45:00,63.39,63.46,63.38,63.46,42800.0,37.4036,37.4449,37.3977,37.4449,42800.0
2006-11-06 10:50:00,63.45,63.49,63.45,63.47,75100.0,37.439,37.4626,37.439,37.4508,75100.0
2006-11-06 10:55:00,63.47,63.55,63.47,63.54,120100.0,37.4508,37.498,37.4508,37.4921,120100.0
2006-11-06 11:00:00,63.54,63.57,63.53,63.54,47600.0,37.4921,37.5098,37.4862,37.4921,47600.0
2006-11-06 11:05:00,63.53,63.53,63.43,63.44,57400.0,37.4862,37.4862,37.4272,37.4331,57400.0
2006-11-06 11:10:00,63.44,63.44,63.38,63.42,132000.0,37.4331,37.4331,37.3977,37.4213,132000.0
2006-11-06 11:15:00,63.43,63.44,63.38,63.4,72500.0,37.4272,37.4331,37.3977,37.4095,72500.0
2006-11-06 11:20:00,63.39,63.42,63.35,63.41,81100.0,37.4036,37.4213,37.38,37.4154,81100.0
2006-11-06 11:25:00,63.39,63.46,63.38,63.46,75100.0,37.4036,37.4449,37.3977,37.4449,75100.0
2006-11-06 11:30:00,63.45,63.46,63.38,63.39,90000.0,37.439,37.4449,37.3977,37.4036,90000.0
2006-11-06 11:35:00,63.39,63.42,63.39,63.4,62200.0,37.4036,37.4213,37.4036,37.4095,62200.0
2006-11-06 11:40:00,63.39,63.45,63.39,63.45,45800.0,37.4036,37.439,37.4036,37.439,45800.0
2006-11-06 11:45:00,63.44,63.51,63.44,63.44,100100.0,37.4331,37.4744,37.4331,37.4331,100100.0
2006-11-06 11:50:00,63.44,63.46,63.41,63.41,45200.0,37.4331,37.4449,37.4154,37.4154,45200.0
2006-11-06 11:55:00,63.41,63.49,63.41,63.49,67500.0,37.4154,37.4626,37.4154,37.4626,67500.0
2006-11-06 12:00:00,63.49,63.53,63.48,63.49,61700.0,37.4626,37.4862,37.4567,37.4626,61700.0
2006-11-06 12:05:00,63.49,63.51,63.45,63.45,76500.0,37.4626,37.4744,37.439,37.439,76500.0
2006-11-06 12:10:00,63.45,63.48,63.44,63.45,58700.0,37.439,37.4567,37.4331,37.439,58700.0
2006-11-06 12:15:00,63.44,63.47,63.4,63.44,53600.0,37.4331,37.4508,37.4095,37.4331,53600.0
2006-11-06 12:20:00,63.43,63.44,63.39,63.39,47800.0,37.4272,37.4331,37.4036,37.4036,47800.0
2006-11-06 12:25:00,63.4,63.41,63.38,63.39,25100.0,37.4095,37.4154,37.3977,37.4036,25100.0
2006-11-06 12:30:00,63.4,63.4,63.38,63.39,40700.0,37.4095,37.4095,37.3977,37.4036,40700.0
2006-11-06 12:35:00,63.4,63.4,63.35,63.35,56500.0,37.4095,37.4095,37.38,37.38,56500.0
2006-11-06 12:40:00,63.35,63.39,63.35,63.39,46200.0,37.38,37.4036,37.38,37.4036,46200.0
2006-11-06 12:45:00,63.39,63.41,63.38,63.41,46100.0,37.4036,37.4154,37.3977,37.4154,46100.0
2006-11-06 12:50:00,63.41,63.44,63.4,63.42,40400.0,37.4154,37.4331,37.4095,37.4213,40400.0
2006-11-06 12:55:00,63.43,63.43,63.4,63.4,31200.0,37.4272,37.4272,37.4095,37.4095,31200.0
2006-11-06 13:00:00,63.4,63.5,63.39,63.49,71800.0,37.4095,37.4685,37.4036,37.4626,71800.0
2006-11-06 13:05:00,63.5,63.52,63.46,63.46,56300.0,37.4685,37.4803,37.4449,37.4449,56300.0
2006-11-06 13:10:00,63.46,63.48,63.42,63.45,91200.0,37.4449,37.4567,37.4213,37.439,91200.0
2006-11-06 13:15:00,63.45,63.5,63.43,63.46,88900.0,37.439,37.4685,37.4272,37.4449,88900.0
2006-11-06 13:20:00,63.45,63.46,63.42,63.46,37100.0,37.439,37.4449,37.4213,37.4449,37100.0
2006-11-06 13:25:00,63.46,63.5,63.45,63.49,83700.0,37.4449,37.4685,37.439,37.4626,83700.0
2006-11-06 13:30:00,63.48,63.52,63.48,63.5,46900.0,37.4567,37.4803,37.4567,37.4685,46900.0
2006-11-06 13:35:00,63.51,63.55,63.49,63.5,79400.0,37.4744,37.498,37.4626,37.4685,79400.0
2006-11-06 13:40:00,63.5,63.54,63.48,63.53,42500.0,37.4685,37.4921,37.4567,37.4862,42500.0
2006-11-06 13:45:00,63.53,63.56,63.53,63.55,54700.0,37.4862,37.5039,37.4862,37.498,54700.0
2006-11-06 13:50:00,63.54,63.54,63.51,63.52,23500.0,37.4921,37.4921,37.4744,37.4803,23500.0
2006-11-06 13:55:00,63.52,63.54,63.52,63.53,29600.0,37.4803,37.4921,37.4803,37.4862,29600.0
2006-11-06 14:00:00,63.53,63.6,63.53,63.59,50200.0,37.4862,37.5275,37.4862,37.5216,50200.0
2006-11-06 14:05:00,63.59,63.59,63.57,63.59,32200.0,37.5216,37.5216,37.5098,37.5216,32200.0
2006-11-06 14:10:00,63.59,63.59,63.52,63.53,77400.0,37.5216,37.5216,37.4803,37.4862,77400.0
2006-11-06 14:15:00,63.54,63.59,63.54,63.58,51400.0,37.4921,37.5216,37.4921,37.5157,51400.0
2006-11-06 14:20:00,63.57,63.59,63.54,63.56,70500.0,37.5098,37.5216,37.4921,37.5039,70500.0
2006-11-06 14:25:00,63.56,63.56,63.55,63.56,27800.0,37.5039,37.5039,37.498,37.5039,27800.0
2006-11-06 14:30:00,63.56,63.57,63.45,63.47,153800.0,37.5039,37.5098,37.439,37.4508,153800.0
2006-11-06 14:35:00,63.46,63.5,63.46,63.49,39700.0,37.4449,37.4685,37.4449,37.4626,39700.0
2006-11-06 14:40:00,63.48,63.5,63.47,63.48,33200.0,37.4567,37.4685,37.4508,37.4567,33200.0
2006-11-06 14:45:00,63.48,63.53,63.44,63.45,109900.0,37.4567,37.4862,37.4331,37.439,109900.0
2006-11-06 14:50:00,63.45,63.46,63.41,63.45,75900.0,37.439,37.4449,37.4154,37.439,75900.0
2006-11-06 14:55:00,63.44,63.49,63.44,63.47,98600.0,37.4331,37.4626,37.4331,37.4508,98600.0
2006-11-06 15:00:00,63.47,63.53,63.47,63.51,63400.0,37.4508,37.4862,37.4508,37.4744,63400.0
2006-11-06 15:05:00,63.51,63.55,63.44,63.46,186300.0,37.4744,37.498,37.4331,37.4449,186300.0
2006-11-06 15:10:00,63.46,63.5,63.41,63.45,178600.0,37.4449,37.4685,37.4154,37.439,178600.0
2006-11-06 15:15:00,63.44,63.53,63.43,63.51,76800.0,37.4331,37.4862,37.4272,37.4744,76800.0
2006-11-06 15:20:00,63.5,63.57,63.5,63.53,94300.0,37.4685,37.5098,37.4685,37.4862,94300.0
2006-11-06 15:25:00,63.54,63.62,63.54,63.6,76200.0,37.4921,37.5393,37.4921,37.5275,76200.0
2006-11-06 15:30:00,63.6,63.62,63.6,63.61,78200.0,37.5275,37.5393,37.5275,37.5334,78200.0
2006-11-06 15:35:00,63.62,63.65,63.6,63.62,113000.0,37.5393,37.557,37.5275,37.5393,113000.0
2006-11-06 15:40:00,63.62,63.74,63.62,63.73,119800.0,37.5393,37.6101,37.5393,37.6042,119800.0
2006-11-06 15:45:00,63.73,63.75,63.49,63.62,305200.0,37.6042,37.616,37.4626,37.5393,305200.0
2006-11-06 15:50:00,63.61,63.61,63.54,63.55,128400.0,37.5334,37.5334,37.4921,37.498,128400.0
2006-11-06 15:55:00,63.56,63.6,63.49,63.54,482800.0,37.5039,37.5275,37.4626,37.4921,482800.0
2006-11-07 09:30:00,63.98,63.98,63.42,63.67,199200.0,37.7517,37.7517,37.4213,37.5688,199200.0
2006-11-07 09:35:00,63.67,63.85,63.67,63.81,155200.0,37.5688,37.675,37.5688,37.6514,155200.0
2006-11-07 09:40:00,63.8,63.89,63.78,63.83,138100.0,37.6455,37.6986,37.6337,37.6632,138100.0
2006-11-07 09:45:00,63.84,63.95,63.72,63.95,173000.0,37.6691,37.734,37.5983,37.734,173000.0
2006-11-07 09:50:00,63.93,63.95,63.85,63.86,133400.0,37.7222,37.734,37.675,37.6809,133400.0
2006-11-07 09:55:00,63.86,63.92,63.85,63.91,84400.0,37.6809,37.7163,37.675,37.7104,84400.0
2006-11-07 10:00:00,63.91,63.95,63.89,63.91,87300.0,37.7104,37.734,37.6986,37.7104,87300.0
2006-11-07 10:05:00,63.91,64.0,63.9,63.99,147400.0,37.7104,37.7635,37.7045,37.7576,147400.0
2006-11-07 10:10:00,63.99,64.05,63.95,63.98,290400.0,37.7576,37.793,37.734,37.7517,290400.0
2006-11-07 10:15:00,63.96,64.0,63.96,63.99,130700.0,37.7399,37.7635,37.7399,37.7576,130700.0
2006-11-07 10:20:00,63.99,64.01,63.89,63.89,99300.0,37.7576,37.7694,37.6986,37.6986,99300.0
2006-11-07 10:25:00,63.89,63.99,63.89,63.93,48900.0,37.6986,37.7576,37.6986,37.7222,48900.0
2006-11-07 10:30:00,63.93,63.99,63.93,63.97,70000.0,37.7222,37.7576,37.7222,37.7458,70000.0
2006-11-07 10:35:00,63.98,64.04,63.97,64.01,96900.0,37.7517,37.7871,37.7458,37.7694,96900.0
2006-11-07 10:40:00,64.01,64.1,64.01,64.09,108600.0,37.7694,37.8225,37.7694,37.8166,108600.0
2006-11-07 10:45:00,64.09,64.09,64.04,64.06,63300.0,37.8166,37.8166,37.7871,37.7989,63300.0
2006-11-07 10:50:00,64.06,64.1,64.05,64.08,59500.0,37.7989,37.8225,37.793,37.8107,59500.0
2006-11-07 10:55:00,64.08,64.1,64.06,64.08,55600.0,37.8107,37.8225,37.7989,37.8107,55600.0
2006-11-07 11:00:00,64.08,64.12,64.07,64.11,55100.0,37.8107,37.8343,37.8048,37.8284,55100.0
2006-11-07 11:05:00,64.11,64.12,64.09,64.1,74700.0,37.8284,37.8343,37.8166,37.8225,74700.0
2006-11-07 11:10:00,64.11,64.19,64.09,64.19,81700.0,37.8284,37.8756,37.8166,37.8756,81700.0
2006-11-07 11:15:00,64.19,64.19,64.06,64.08,125300.0,37.8756,37.8756,37.7989,37.8107,125300.0
2006-11-07 11:20:00,64.08,64.09,64.02,64.08,84900.0,37.8107,37.8166,37.7753,37.8107,84900.0
2006-11-07 11:25:00,64.08,64.17,64.07,64.17,110900.0,37.8107,37.8638,37.8048,37.8638,110900.0
2006-11-07 11:30:00,64.16,64.17,64.13,64.14,55900.0,37.8579,37.8638,37.8402,37.8461,55900.0
2006-11-07 11:35:00,64.14,64.15,64.1,64.11,61400.0,37.8461,37.852,37.8225,37.8284,61400.0
2006-11-07 11:40:00,64.12,64.12,64.09,64.12,67900.0,37.8343,37.8343,37.8166,37.8343,67900.0
2006-11-07 11:45:00,64.11,64.13,64.09,64.12,196400.0,37.8284,37.8402,37.8166,37.8343,196400.0
2006-11-07 11:50:00,64.12,64.15,64.1,64.14,60700.0,37.8343,37.852,37.8225,37.8461,60700.0
2006-11-07 11:55:00,64.15,64.18,64.14,64.17,61700.0,37.852,37.8697,37.8461,37.8638,61700.0
2006-11-07 12:00:00,64.16,64.18,64.11,64.15,193100.0,37.8579,37.8697,37.8284,37.852,193100.0
2006-11-07 12:05:00,64.14,64.16,64.12,64.14,86800.0,37.8461,37.8579,37.8343,37.8461,86800.0
2006-11-07 12:10:00,64.14,64.18,64.14,64.17,50500.0,37.8461,37.8697,37.8461,37.8638,50500.0
2006-11-07 12:15:00,64.18,64.25,64.17,64.2,132800.0,37.8697,37.911,37.8638,37.8815,132800.0
2006-11-07 12:20:00,64.19,64.22,64.15,64.2,113700.0,37.8756,37.8933,37.852,37.8815,113700.0
2006-11-07 12:25:00,64.21,64.23,64.2,64.2,53200.0,37.8874,37.8992,37.8815,37.8815,53200.0
2006-11-07 12:30:00,64.2,64.27,64.2,64.25,147600.0,37.8815,37.9228,37.8815,37.911,147600.0
2006-11-07 12:35:00,64.26,64.3,64.25,64.27,46400.0,37.9169,37.9405,37.911,37.9228,46400.0
2006-11-07 12:40:00,64.28,64.3,64.27,64.28,54800.0,37.9287,37.9405,37.9228,37.9287,54800.0
2006-11-07 12:45:00,64.29,64.34,64.28,64.33,105300.0,37.9346,37.9641,37.9287,37.9582,105300.0
2006-11-07 12:50:00,64.33,64.34,64.32,64.33,51100.0,37.9582,37.9641,37.9523,37.9582,51100.0
2006-11-07 12:55:00,64.33,64.33,64.31,64.32,43100.0,37.9582,37.9582,37.9464,37.9523,43100.0
2006-11-07 13:00:00,64.32,64.34,64.31,64.34,34900.0,37.9523,37.9641,37.9464,37.9641,34900.0
2006-11-07 13:05:00,64.33,64.35,64.31,64.31,87100.0,37.9582,37.97,37.9464,37.9464,87100.0
2006-11-07 13:10:00,64.31,64.34,64.29,64.34,30400.0,37.9464,37.9641,37.9346,37.9641,30400.0
2006-11-07 13:15:00,64.33,64.38,64.3,64.37,77700.0,37.9582,37.9877,37.9405,37.9818,77700.0
2006-11-07 13:20:00,64.38,64.38,64.34,64.36,24700.0,37.9877,37.9877,37.9641,37.9759,24700.0
2006-11-07 13:25:00,64.35,64.35,64.33,64.34,62000.0,37.97,37.97,37.9582,37.9641,62000.0
2006-11-07 13:30:00,64.33,64.38,64.33,64.36,43100.0,37.9582,37.9877,37.9582,37.9759,43100.0
2006-11-07 13:35:00,64.36,64.37,64.32,64.33,88600.0,37.9759,37.9818,37.9523,37.9582,88600.0
2006-11-07 13:40:00,64.32,64.34,64.3,64.3,44900.0,37.9523,37.9641,37.9405,37.9405,44900.0
2006-11-07 13:45:00,64.3,64.32,64.3,64.32,68700.0,37.9405,37.9523,37.9405,37.9523,68700.0
2006-11-07 13:50:00,64.32,64.35,64.31,64.34,53100.0,37.9523,37.97,37.9464,37.9641,53100.0
2006-11-07 13:55:00,64.34,64.34,64.23,64.27,119100.0,37.9641,37.9641,37.8992,37.9228,119100.0
2006-11-07 14:00:00,64.27,64.3,64.26,64.28,58900.0,37.9228,37.9405,37.9169,37.9287,58900.0
2006-11-07 14:05:00,64.29,64.35,64.27,64.31,90500.0,37.9346,37.97,37.9228,37.9464,90500.0
2006-11-07 14:10:00,64.3,64.33,64.28,64.32,75400.0,37.9405,37.9582,37.9287,37.9523,75400.0
2006-11-07 14:15:00,64.32,64.33,64.31,64.31,54000.0,37.9523,37.9582,37.9464,37.9464,54000.0
2006-11-07 14:20:00,64.31,64.32,64.23,64.24,76400.0,37.9464,37.9523,37.8992,37.9051,76400.0
2006-11-07 14:25:00,64.24,64.26,64.1,64.19,93900.0,37.9051,37.9169,37.8225,37.8756,93900.0
2006-11-07 14:30:00,64.2,64.22,64.18,64.22,66800.0,37.8815,37.8933,37.8697,37.8933,66800.0
2006-11-07 14:35:00,64.22,64.25,64.2,64.23,45000.0,37.8933,37.911,37.8815,37.8992,45000.0
2006-11-07 14:40:00,64.23,64.25,64.2,64.21,35500.0,37.8992,37.911,37.8815,37.8874,35500.0
2006-11-07 14:45:00,64.2,64.25,64.18,64.2,61800.0,37.8815,37.911,37.8697,37.8815,61800.0
2006-11-07 14:50:00,64.21,64.23,64.18,64.2,128000.0,37.8874,37.8992,37.8697,37.8815,128000.0
2006-11-07 14:55:00,64.21,64.22,64.18,64.19,52600.0,37.8874,37.8933,37.8697,37.8756,52600.0
2006-11-07 15:00:00,64.18,64.21,64.16,64.16,93200.0,37.8697,37.8874,37.8579,37.8579,93200.0
2006-11-07 15:05:00,64.17,64.18,64.1,64.11,103700.0,37.8638,37.8697,37.8225,37.8284,103700.0
2006-11-07 15:10:00,64.11,64.12,64.04,64.1,194900.0,37.8284,37.8343,37.7871,37.8225,194900.0
2006-11-07 15:15:00,64.1,64.14,64.09,64.13,77400.0,37.8225,37.8461,37.8166,37.8402,77400.0
2006-11-07 15:20:00,64.12,64.16,64.09,64.16,98100.0,37.8343,37.8579,37.8166,37.8579,98100.0
2006-11-07 15:25:00,64.15,64.19,64.15,64.17,35700.0,37.852,37.8756,37.852,37.8638,35700.0
2006-11-07 15:30:00,64.17,64.23,64.15,64.23,113200.0,37.8638,37.8992,37.852,37.8992,113200.0
2006-11-07 15:35:00,64.23,64.25,64.14,64.16,119900.0,37.8992,37.911,37.8461,37.8579,119900.0
2006-11-07 15:40:00,64.16,64.17,64.1,64.1,258600.0,37.8579,37.8638,37.8225,37.8225,258600.0
2006-11-07 15:45:00,64.1,64.16,64.04,64.1,196800.0,37.8225,37.8579,37.7871,37.8225,196800.0
2006-11-07 15:50:00,64.09,64.13,64.06,64.11,144500.0,37.8166,37.8402,37.7989,37.8284,144500.0
2006-11-07 15:55:00,64.11,64.12,64.03,64.11,213500.0,37.8284,37.8343,37.7812,37.8284,213500.0
2006-11-08 09:30:00,64.13,64.25,64.05,64.17,266900.0,37.8402,37.911,37.793,37.8638,266900.0
2006-11-08 09:35:00,64.17,64.27,64.13,64.15,94100.0,37.8638,37.9228,37.8402,37.852,94100.0
2006-11-08 09:40:00,64.15,64.3,64.15,64.27,74800.0,37.852,37.9405,37.852,37.9228,74800.0
2006-11-08 09:45:00,64.26,64.28,64.2,64.24,68600.0,37.9169,37.9287,37.8815,37.9051,68600.0
2006-11-08 09:50:00,64.25,64.26,64.17,64.25,122700.0,37.911,37.9169,37.8638,37.911,122700.0
2006-11-08 09:55:00,64.25,64.3,64.22,64.25,128500.0,37.911,37.9405,37.8933,37.911,128500.0
2006-11-08 10:00:00,64.25,64.3,64.25,64.28,72700.0,37.911,37.9405,37.911,37.9287,72700.0
2006-11-08 10:05:00,64.27,64.29,64.2,64.26,164000.0,37.9228,37.9346,37.8815,37.9169,164000.0
2006-11-08 10:10:00,64.25,64.27,64.24,64.26,154300.0,37.911,37.9228,37.9051,37.9169,154300.0
2006-11-08 10:15:00,64.26,64.3,64.22,64.26,98500.0,37.9169,37.9405,37.8933,37.9169,98500.0
2006-11-08 10:20:00,64.27,64.31,64.26,64.28,44700.0,37.9228,37.9464,37.9169,37.9287,44700.0
2006-11-08 10:25:00,64.28,64.32,64.26,64.29,43200.0,37.9287,37.9523,37.9169,37.9346,43200.0
2006-11-08 10:30:00,64.29,64.29,64.2,64.23,52400.0,37.9346,37.9346,37.8815,37.8992,52400.0
2006-11-08 10:35:00,64.23,64.33,64.2,64.33,60700.0,37.8992,37.9582,37.8815,37.9582,60700.0
2006-11-08 10:40:00,64.33,64.35,64.27,64.3,32300.0,37.9582,37.97,37.9228,37.9405,32300.0
2006-11-08 10:45:00,64.31,64.35,64.25,64.31,53200.0,37.9464,37.97,37.911,37.9464,53200.0
2006-11-08 10:50:00,64.3,64.32,64.26,64.27,20400.0,37.9405,37.9523,37.9169,37.9228,20400.0
2006-11-08 10:55:00,64.27,64.3,64.25,64.27,47200.0,37.9228,37.9405,37.911,37.9228,47200.0
2006-11-08 11:00:00,64.27,64.29,64.21,64.22,49500.0,37.9228,37.9346,37.8874,37.8933,49500.0
2006-11-08 11:05:00,64.23,64.23,64.18,64.2,40800.0,37.8992,37.8992,37.8697,37.8815,40800.0
2006-11-08 11:10:00,64.19,64.21,64.18,64.2,37900.0,37.8756,37.8874,37.8697,37.8815,37900.0
2006-11-08 11:15:00,64.2,64.24,64.18,64.18,45900.0,37.8815,37.9051,37.8697,37.8697,45900.0
2006-11-08 11:20:00,64.19,64.23,64.16,64.21,47500.0,37.8756,37.8992,37.8579,37.8874,47500.0
2006-11-08 11:25:00,64.21,64.24,64.17,64.17,34800.0,37.8874,37.9051,37.8638,37.8638,34800.0
2006-11-08 11:30:00,64.17,64.22,64.15,64.15,57000.0,37.8638,37.8933,37.852,37.852,57000.0
2006-11-08 11:35:00,64.15,64.25,64.15,64.24,30100.0,37.852,37.911,37.852,37.9051,30100.0
2006-11-08 11:40:00,64.22,64.24,64.16,64.16,26400.0,37.8933,37.9051,37.8579,37.8579,26400.0
2006-11-08 11:45:00,64.16,64.2,64.15,64.15,28800.0,37.8579,37.8815,37.852,37.852,28800.0
2006-11-08 11:50:00,64.16,64.25,64.16,64.25,30400.0,37.8579,37.911,37.8579,37.911,30400.0
2006-11-08 11:55:00,64.25,64.29,64.24,64.29,21100.0,37.911,37.9346,37.9051,37.9346,21100.0
2006-11-08 12:00:00,64.29,64.29,64.21,64.21,45100.0,37.9346,37.9346,37.8874,37.8874,45100.0
2006-11-08 12:05:00,64.22,64.23,64.18,64.2,29400.0,37.8933,37.8992,37.8697,37.8815,29400.0
2006-11-08 12:10:00,64.2,64.21,64.15,64.15,24700.0,37.8815,37.8874,37.852,37.852,24700.0
2006-11-08 12:15:00,64.16,64.16,64.1,64.1,34500.0,37.8579,37.8579,37.8225,37.8225,34500.0
2006-11-08 12:20:00,64.1,64.14,64.08,64.12,53600.0,37.8225,37.8461,37.8107,37.8343,53600.0
2006-11-08 12:25:00,64.13,64.15,64.11,64.12,29700.0,37.8402,37.852,37.8284,37.8343,29700.0
2006-11-08 12:30:00,64.13,64.15,64.12,64.15,32700.0,37.8402,37.852,37.8343,37.852,32700.0
2006-11-08 12:35:00,64.15,64.17,64.08,64.08,48500.0,37.852,37.8638,37.8107,37.8107,48500.0
2006-11-08 12:40:00,64.08,64.1,64.03,64.06,59200.0,37.8107,37.8225,37.7812,37.7989,59200.0
2006-11-08 12:45:00,64.04,64.11,64.04,64.1,38500.0,37.7871,37.8284,37.7871,37.8225,38500.0
2006-11-08 12:50:00,64.11,64.18,64.05,64.14,106800.0,37.8284,37.8697,37.793,37.8461,106800.0
2006-11-08 12:55:00,64.15,64.17,64.12,64.13,43200.0,37.852,37.8638,37.8343,37.8402,43200.0
2006-11-08 13:00:00,64.13,64.14,64.07,64.13,56000.0,37.8402,37.8461,37.8048,37.8402,56000.0
2006-11-08 13:05:00,64.12,64.13,64.05,64.07,52400.0,37.8343,37.8402,37.793,37.8048,52400.0
2006-11-08 13:10:00,64.06,64.08,64.05,64.07,27100.0,37.7989,37.8107,37.793,37.8048,27100.0
2006-11-08 13:15:00,64.07,64.1,64.05,64.05,41700.0,37.8048,37.8225,37.793,37.793,41700.0
2006-11-08 13:20:00,64.05,64.06,64.04,64.05,18300.0,37.793,37.7989,37.7871,37.793,18300.0
2006-11-08 13:25:00,64.05,64.1,64.05,64.1,35100.0,37.793,37.8225,37.793,37.8225,35100.0
2006-11-08 13:30:00,64.09,64.12,64.07,64.09,47500.0,37.8166,37.8343,37.8048,37.8166,47500.0
2006-11-08 13:35:00,64.09,64.1,64.07,64.07,39600.0,37.8166,37.8225,37.8048,37.8048,39600.0
2006-11-08 13:40:00,64.08,64.08,64.04,64.08,65200.0,37.8107,37.8107,37.7871,37.8107,65200.0
2006-11-08 13:45:00,64.07,64.12,64.06,64.11,77200.0,37.8048,37.8343,37.7989,37.8284,77200.0
2006-11-08 13:50:00,64.11,64.15,64.09,64.13,70400.0,37.8284,37.852,37.8166,37.8402,70400.0
2006-11-08 13:55:00,64.13,64.2,64.12,64.19,57600.0,37.8402,37.8815,37.8343,37.8756,57600.0
2006-11-08 14:00:00,64.19,64.19,64.16,64.18,29100.0,37.8756,37.8756,37.8579,37.8697,29100.0
2006-11-08 14:05:00,64.17,64.2,64.14,64.19,39300.0,37.8638,37.8815,37.8461,37.8756,39300.0
2006-11-08 14:10:00,64.19,64.3,64.18,64.29,126600.0,37.8756,37.9405,37.8697,37.9346,126600.0
2006-11-08 14:15:00,64.29,64.3,64.27,64.28,29500.0,37.9346,37.9405,37.9228,37.9287,29500.0
2006-11-08 14:20:00,64.28,64.3,64.27,64.28,59500.0,37.9287,37.9405,37.9228,37.9287,59500.0
2006-11-08 14:25:00,64.28,64.3,64.26,64.29,48200.0,37.9287,37.9405,37.9169,37.9346,48200.0
2006-11-08 14:30:00,64.29,64.35,64.27,64.34,64100.0,37.9346,37.97,37.9228,37.9641,64100.0
2006-11-08 14:35:00,64.34,64.34,64.32,64.34,39300.0,37.9641,37.9641,37.9523,37.9641,39300.0
2006-11-08 14:40:00,64.34,64.35,64.31,64.31,58400.0,37.9641,37.97,37.9464,37.9464,58400.0
2006-11-08 14:45:00,64.31,64.31,64.18,64.23,136000.0,37.9464,37.9464,37.8697,37.8992,136000.0
2006-11-08 14:50:00,64.24,64.27,64.2,64.21,73100.0,37.9051,37.9228,37.8815,37.8874,73100.0
2006-11-08 14:55:00,64.21,64.21,64.16,64.16,56400.0,37.8874,37.8874,37.8579,37.8579,56400.0
2006-11-08 15:00:00,64.16,64.17,64.11,64.11,65000.0,37.8579,37.8638,37.8284,37.8284,65000.0
2006-11-08 15:05:00,64.12,64.15,64.07,64.14,61800.0,37.8343,37.852,37.8048,37.8461,61800.0
2006-11-08 15:10:00,64.14,64.15,64.13,64.15,48000.0,37.8461,37.852,37.8402,37.852,48000.0
2006-11-08 15:15:00,64.15,64.17,64.12,64.15,51000.0,37.852,37.8638,37.8343,37.852,51000.0
2006-11-08 15:20:00,64.15,64.18,64.12,64.16,42500.0,37.852,37.8697,37.8343,37.8579,42500.0
2006-11-08 15:25:00,64.16,64.16,64.11,64.12,46900.0,37.8579,37.8579,37.8284,37.8343,46900.0
2006-11-08 15:30:00,64.12,64.14,64.07,64.08,88500.0,37.8343,37.8461,37.8048,37.8107,88500.0
2006-11-08 15:35:00,64.07,64.12,64.04,64.05,81700.0,37.8048,37.8343,37.7871,37.793,81700.0
2006-11-08 15:40:00,64.06,64.06,63.98,63.99,87900.0,37.7989,37.7989,37.7517,37.7576,87900.0
2006-11-08 15:45:00,63.99,64.03,63.94,63.96,94000.0,37.7576,37.7812,37.7281,37.7399,94000.0
2006-11-08 15:50:00,63.96,64.11,63.95,64.08,148500.0,37.7399,37.8284,37.734,37.8107,148500.0
2006-11-08 15:55:00,64.07,64.1,64.01,64.07,213300.0,37.8048,37.8225,37.7694,37.8048,213300.0
2006-11-09 09:30:00,63.86,64.0,63.75,63.76,277100.0,37.6809,37.7635,37.616,37.6219,277100.0
2006-11-09 09:35:00,63.76,63.81,63.67,63.76,123400.0,37.6219,37.6514,37.5688,37.6219,123400.0
2006-11-09 09:40:00,63.77,63.78,63.57,63.57,128800.0,37.6278,37.6337,37.5098,37.5098,128800.0
2006-11-09 09:45:00,63.57,63.6,63.36,63.6,173300.0,37.5098,37.5275,37.3859,37.5275,173300.0
2006-11-09 09:50:00,63.61,63.65,63.5,63.54,110300.0,37.5334,37.557,37.4685,37.4921,110300.0
2006-11-09 09:55:00,63.54,63.74,63.5,63.72,104600.0,37.4921,37.6101,37.4685,37.5983,104600.0
2006-11-09 10:00:00,63.74,63.74,63.44,63.46,125000.0,37.6101,37.6101,37.4331,37.4449,125000.0
2006-11-09 10:05:00,63.48,63.6,63.45,63.49,62100.0,37.4567,37.5275,37.439,37.4626,62100.0
2006-11-09 10:10:00,63.47,63.49,63.35,63.4,98400.0,37.4508,37.4626,37.38,37.4095,98400.0
2006-11-09 10:15:00,63.4,63.45,63.38,63.45,43200.0,37.4095,37.439,37.3977,37.439,43200.0
2006-11-09 10:20:00,63.43,63.45,63.38,63.39,71200.0,37.4272,37.439,37.3977,37.4036,71200.0
2006-11-09 10:25:00,63.39,63.5,63.38,63.49,77900.0,37.4036,37.4685,37.3977,37.4626,77900.0
2006-11-09 10:30:00,63.48,63.59,63.47,63.56,88200.0,37.4567,37.5216,37.4508,37.5039,88200.0
2006-11-09 10:35:00,63.54,63.56,63.5,63.51,48500.0,37.4921,37.5039,37.4685,37.4744,48500.0
2006-11-09 10:40:00,63.51,63.54,63.45,63.49,51700.0,37.4744,37.4921,37.439,37.4626,51700.0
2006-11-09 10:45:00,63.49,63.56,63.47,63.51,105000.0,37.4626,37.5039,37.4508,37.4744,105000.0
2006-11-09 10:50:00,63.51,63.52,63.45,63.49,63800.0,37.4744,37.4803,37.439,37.4626,63800.0
2006-11-09 10:55:00,63.49,63.55,63.47,63.54,54600.0,37.4626,37.498,37.4508,37.4921,54600.0
2006-11-09 11:00:00,63.55,63.55,63.42,63.5,79600.0,37.498,37.498,37.4213,37.4685,79600.0
2006-11-09 11:05:00,63.49,63.53,63.47,63.48,47200.0,37.4626,37.4862,37.4508,37.4567,47200.0
2006-11-09 11:10:00,63.49,63.5,63.46,63.49,48300.0,37.4626,37.4685,37.4449,37.4626,48300.0
2006-11-09 11:15:00,63.48,63.49,63.45,63.45,59100.0,37.4567,37.4626,37.439,37.439,59100.0
2006-11-09 11:20:00,63.46,63.51,63.45,63.51,50800.0,37.4449,37.4744,37.439,37.4744,50800.0
2006-11-09 11:25:00,63.51,63.54,63.49,63.54,91400.0,37.4744,37.4921,37.4626,37.4921,91400.0
2006-11-09 11:30:00,63.54,63.6,63.54,63.55,94200.0,37.4921,37.5275,37.4921,37.498,94200.0
2006-11-09 11:35:00,63.55,63.59,63.49,63.49,127700.0,37.498,37.5216,37.4626,37.4626,127700.0
2006-11-09 11:40:00,63.5,63.5,63.44,63.46,140800.0,37.4685,37.4685,37.4331,37.4449,140800.0
2006-11-09 11:45:00,63.46,63.5,63.46,63.5,39500.0,37.4449,37.4685,37.4449,37.4685,39500.0
2006-11-09 11:50:00,63.5,63.5,63.46,63.46,53500.0,37.4685,37.4685,37.4449,37.4449,53500.0
2006-11-09 11:55:00,63.46,63.48,63.43,63.44,92500.0,37.4449,37.4567,37.4272,37.4331,92500.0
2006-11-09 12:00:00,63.44,63.46,63.4,63.41,54300.0,37.4331,37.4449,37.4095,37.4154,54300.0
2006-11-09 12:05:00,63.41,63.42,63.4,63.41,52400.0,37.4154,37.4213,37.4095,37.4154,52400.0
2006-11-09 12:10:00,63.42,63.43,63.4,63.4,74600.0,37.4213,37.4272,37.4095,37.4095,74600.0
2006-11-09 12:15:00,63.4,63.43,63.38,63.41,38600.0,37.4095,37.4272,37.3977,37.4154,38600.0
2006-11-09 12:20:00,63.41,63.44,63.41,63.44,45400.0,37.4154,37.4331,37.4154,37.4331,45400.0
2006-11-09 12:25:00,63.44,63.44,63.38,63.4,53500.0,37.4331,37.4331,37.3977,37.4095,53500.0
2006-11-09 12:30:00,63.4,63.42,63.38,63.39,332000.0,37.4095,37.4213,37.3977,37.4036,332000.0
2006-11-09 12:35:00,63.4,63.43,63.38,63.38,239500.0,37.4095,37.4272,37.3977,37.3977,239500.0
2006-11-09 12:40:00,63.38,63.38,63.24,63.26,63300.0,37.3977,37.3977,37.3151,37.3269,63300.0
2006-11-09 12:45:00,63.26,63.27,63.24,63.26,45000.0,37.3269,37.3328,37.3151,37.3269,45000.0
2006-11-09 12:50:00,63.25,63.28,63.24,63.26,33200.0,37.321,37.3387,37.3151,37.3269,33200.0
2006-11-09 12:55:00,63.26,63.28,63.25,63.28,36100.0,37.3269,37.3387,37.321,37.3387,36100.0
2006-11-09 13:00:00,63.28,63.28,63.2,63.24,72900.0,37.3387,37.3387,37.2915,37.3151,72900.0
2006-11-09 13:05:00,63.24,63.26,63.2,63.21,63600.0,37.3151,37.3269,37.2915,37.2974,63600.0
2006-11-09 13:10:00,63.2,63.24,63.2,63.24,151300.0,37.2915,37.3151,37.2915,37.3151,151300.0
2006-11-09 13:15:00,63.24,63.25,63.19,63.25,68800.0,37.3151,37.321,37.2856,37.321,68800.0
2006-11-09 13:20:00,63.24,63.31,63.22,63.27,70200.0,37.3151,37.3564,37.3033,37.3328,70200.0
2006-11-09 13:25:00,63.28,63.3,63.25,63.26,78300.0,37.3387,37.3505,37.321,37.3269,78300.0
2006-11-09 13:30:00,63.26,63.31,63.23,63.3,52600.0,37.3269,37.3564,37.3092,37.3505,52600.0
2006-11-09 13:35:00,63.3,63.44,63.3,63.42,85700.0,37.3505,37.4331,37.3505,37.4213,85700.0
2006-11-09 13:40:00,63.41,63.44,63.36,63.4,85500.0,37.4154,37.4331,37.3859,37.4095,85500.0
2006-11-09 13:45:00,63.41,63.44,63.36,63.36,34200.0,37.4154,37.4331,37.3859,37.3859,34200.0
2006-11-09 13:50:00,63.35,63.35,63.24,63.26,85900.0,37.38,37.38,37.3151,37.3269,85900.0
2006-11-09 13:55:00,63.25,63.34,63.24,63.32,46500.0,37.321,37.3741,37.3151,37.3623,46500.0
2006-11-09 14:00:00,63.33,63.42,63.32,63.41,51400.0,37.3682,37.4213,37.3623,37.4154,51400.0
2006-11-09 14:05:00,63.42,63.46,63.4,63.41,95700.0,37.4213,37.4449,37.4095,37.4154,95700.0
2006-11-09 14:10:00,63.41,63.42,63.38,63.41,86100.0,37.4154,37.4213,37.3977,37.4154,86100.0
2006-11-09 14:15:00,63.4,63.44,63.37,63.43,72400.0,37.4095,37.4331,37.3918,37.4272,72400.0
2006-11-09 14:20:00,63.44,63.45,63.4,63.44,94700.0,37.4331,37.439,37.4095,37.4331,94700.0
2006-11-09 14:25:00,63.43,63.44,63.4,63.41,48800.0,37.4272,37.4331,37.4095,37.4154,48800.0
2006-11-09 14:30:00,63.4,63.43,63.4,63.41,40600.0,37.4095,37.4272,37.4095,37.4154,40600.0
2006-11-09 14:35:00,63.42,63.42,63.4,63.41,41900.0,37.4213,37.4213,37.4095,37.4154,41900.0
2006-11-09 14:40:00,63.42,63.43,63.39,63.41,65100.0,37.4213,37.4272,37.4036,37.4154,65100.0
2006-11-09 14:45:00,63.41,63.48,63.4,63.47,81400.0,37.4154,37.4567,37.4095,37.4508,81400.0
2006-11-09 14:50:00,63.48,63.56,63.48,63.56,115600.0,37.4567,37.5039,37.4567,37.5039,115600.0
2006-11-09 14:55:00,63.56,63.58,63.51,63.58,82400.0,37.5039,37.5157,37.4744,37.5157,82400.0
2006-11-09 15:00:00,63.58,63.58,63.53,63.57,85200.0,37.5157,37.5157,37.4862,37.5098,85200.0
2006-11-09 15:05:00,63.56,63.58,63.55,63.57,77400.0,37.5039,37.5157,37.498,37.5098,77400.0
2006-11-09 15:10:00,63.58,63.6,63.5,63.56,106600.0,37.5157,37.5275,37.4685,37.5039,106600.0
2006-11-09 15:15:00,63.56,63.73,63.53,63.71,180100.0,37.5039,37.6042,37.4862,37.5924,180100.0
2006-11-09 15:20:00,63.71,63.72,63.65,63.67,104100.0,37.5924,37.5983,37.557,37.5688,104100.0
2006-11-09 15:25:00,63.67,63.7,63.64,63.69,80300.0,37.5688,37.5865,37.5511,37.5806,80300.0
2006-11-09 15:30:00,63.69,63.74,63.69,63.71,154800.0,37.5806,37.6101,37.5806,37.5924,154800.0
2006-11-09 15:35:00,63.72,63.84,63.71,63.81,182000.0,37.5983,37.6691,37.5924,37.6514,182000.0
2006-11-09 15:40:00,63.81,63.82,63.74,63.79,137400.0,37.6514,37.6573,37.6101,37.6396,137400.0
2006-11-09 15:45:00,63.79,63.85,63.79,63.84,156700.0,37.6396,37.675,37.6396,37.6691,156700.0
2006-11-09 15:50:00,63.84,63.85,63.77,63.79,159100.0,37.6691,37.675,37.6278,37.6396,159100.0
2006-11-09 15:55:00,63.78,63.84,63.78,63.83,251900.0,37.6337,37.6691,37.6337,37.6632,251900.0
2006-11-10 09:30:00,63.96,64.0,63.71,63.76,216300.0,37.7399,37.7635,37.5924,37.6219,216300.0
2006-11-10 09:35:00,63.76,63.9,63.7,63.72,83500.0,37.6219,37.7045,37.5865,37.5983,83500.0
2006-11-10 09:40:00,63.72,63.78,63.66,63.74,101200.0,37.5983,37.6337,37.5629,37.6101,101200.0
2006-11-10 09:45:00,63.74,63.79,63.66,63.73,55800.0,37.6101,37.6396,37.5629,37.6042,55800.0
2006-11-10 09:50:00,63.74,63.8,63.72,63.73,101400.0,37.6101,37.6455,37.5983,37.6042,101400.0
2006-11-10 09:55:00,63.73,63.77,63.65,63.76,58200.0,37.6042,37.6278,37.557,37.6219,58200.0
2006-11-10 10:00:00,63.76,63.87,63.75,63.84,104700.0,37.6219,37.6868,37.616,37.6691,104700.0
2006-11-10 10:05:00,63.84,63.85,63.74,63.74,53900.0,37.6691,37.675,37.6101,37.6101,53900.0
2006-11-10 10:10:00,63.75,63.75,63.68,63.7,71200.0,37.616,37.616,37.5747,37.5865,71200.0
2006-11-10 10:15:00,63.7,63.74,63.65,63.68,86000.0,37.5865,37.6101,37.557,37.5747,86000.0
2006-11-10 10:20:00,63.67,63.69,63.61,63.61,66800.0,37.5688,37.5806,37.5334,37.5334,66800.0
2006-11-10 10:25:00,63.61,63.62,63.54,63.58,107100.0,37.5334,37.5393,37.4921,37.5157,107100.0
2006-11-10 10:30:00,63.59,63.63,63.58,63.59,42300.0,37.5216,37.5452,37.5157,37.5216,42300.0
2006-11-10 10:35:00,63.59,63.59,63.53,63.53,50000.0,37.5216,37.5216,37.4862,37.4862,50000.0
2006-11-10 10:40:00,63.54,63.58,63.5,63.54,75300.0,37.4921,37.5157,37.4685,37.4921,75300.0
2006-11-10 10:45:00,63.53,63.59,63.5,63.53,36400.0,37.4862,37.5216,37.4685,37.4862,36400.0
2006-11-10 10:50:00,63.53,63.53,63.48,63.5,42900.0,37.4862,37.4862,37.4567,37.4685,42900.0
2006-11-10 10:55:00,63.5,63.53,63.4,63.53,41400.0,37.4685,37.4862,37.4095,37.4862,41400.0
2006-11-10 11:00:00,63.51,63.51,63.38,63.4,56400.0,37.4744,37.4744,37.3977,37.4095,56400.0
2006-11-10 11:05:00,63.39,63.45,63.38,63.42,29100.0,37.4036,37.439,37.3977,37.4213,29100.0
2006-11-10 11:10:00,63.41,63.45,63.38,63.44,65200.0,37.4154,37.439,37.3977,37.4331,65200.0
2006-11-10 11:15:00,63.45,63.47,63.35,63.46,106500.0,37.439,37.4508,37.38,37.4449,106500.0
2006-11-10 11:20:00,63.46,63.47,63.43,63.44,30900.0,37.4449,37.4508,37.4272,37.4331,30900.0
2006-11-10 11:25:00,63.45,63.49,63.43,63.49,52800.0,37.439,37.4626,37.4272,37.4626,52800.0
2006-11-10 11:30:00,63.49,63.55,63.47,63.49,50100.0,37.4626,37.498,37.4508,37.4626,50100.0
2006-11-10 11:35:00,63.5,63.55,63.48,63.53,43100.0,37.4685,37.498,37.4567,37.4862,43100.0
2006-11-10 11:40:00,63.53,63.57,63.5,63.56,57000.0,37.4862,37.5098,37.4685,37.5039,57000.0
2006-11-10 11:45:00,63.56,63.59,63.51,63.53,89200.0,37.5039,37.5216,37.4744,37.4862,89200.0
2006-11-10 11:50:00,63.53,63.57,63.53,63.56,51700.0,37.4862,37.5098,37.4862,37.5039,51700.0
2006-11-10 11:55:00,63.54,63.56,63.5,63.55,53800.0,37.4921,37.5039,37.4685,37.498,53800.0
2006-11-10 12:00:00,63.57,63.64,63.55,63.63,57200.0,37.5098,37.5511,37.498,37.5452,57200.0
2006-11-10 12:05:00,63.63,63.64,63.57,63.6,37100.0,37.5452,37.5511,37.5098,37.5275,37100.0
2006-11-10 12:10:00,63.59,63.59,63.48,63.51,55200.0,37.5216,37.5216,37.4567,37.4744,55200.0
2006-11-10 12:15:00,63.51,63.54,63.49,63.51,35400.0,37.4744,37.4921,37.4626,37.4744,35400.0
2006-11-10 12:20:00,63.5,63.53,63.48,63.51,107800.0,37.4685,37.4862,37.4567,37.4744,107800.0
2006-11-10 12:25:00,63.5,63.54,63.48,63.51,29100.0,37.4685,37.4921,37.4567,37.4744,29100.0
2006-11-10 12:30:00,63.51,63.53,63.48,63.5,62300.0,37.4744,37.4862,37.4567,37.4685,62300.0
2006-11-10 12:35:00,63.5,63.53,63.48,63.52,50100.0,37.4685,37.4862,37.4567,37.4803,50100.0
2006-11-10 12:40:00,63.52,63.55,63.51,63.51,28100.0,37.4803,37.498,37.4744,37.4744,28100.0
2006-11-10 12:45:00,63.52,63.57,63.5,63.57,38400.0,37.4803,37.5098,37.4685,37.5098,38400.0
2006-11-10 12:50:00,63.56,63.59,63.55,63.58,119000.0,37.5039,37.5216,37.498,37.5157,119000.0
2006-11-10 12:55:00,63.57,63.64,63.57,63.63,24200.0,37.5098,37.5511,37.5098,37.5452,24200.0
2006-11-10 13:00:00,63.63,63.65,63.63,63.63,33700.0,37.5452,37.557,37.5452,37.5452,33700.0
2006-11-10 13:05:00,63.63,63.64,63.6,63.62,34100.0,37.5452,37.5511,37.5275,37.5393,34100.0
2006-11-10 13:10:00,63.63,63.64,63.59,63.64,38600.0,37.5452,37.5511,37.5216,37.5511,38600.0
2006-11-10 13:15:00,63.64,63.67,63.63,63.64,24100.0,37.5511,37.5688,37.5452,37.5511,24100.0
2006-11-10 13:20:00,63.64,63.67,63.64,63.66,34300.0,37.5511,37.5688,37.5511,37.5629,34300.0
2006-11-10 13:25:00,63.65,63.68,63.63,63.66,45700.0,37.557,37.5747,37.5452,37.5629,45700.0
2006-11-10 13:30:00,63.65,63.66,63.58,63.65,45800.0,37.557,37.5629,37.5157,37.557,45800.0
2006-11-10 13:35:00,63.64,63.7,63.6,63.68,103500.0,37.5511,37.5865,37.5275,37.5747,103500.0
2006-11-10 13:40:00,63.68,63.7,63.67,63.69,50700.0,37.5747,37.5865,37.5688,37.5806,50700.0
2006-11-10 13:45:00,63.69,63.71,63.68,63.7,28200.0,37.5806,37.5924,37.5747,37.5865,28200.0
2006-11-10 13:50:00,63.7,63.75,63.67,63.67,41000.0,37.5865,37.616,37.5688,37.5688,41000.0
2006-11-10 13:55:00,63.67,63.67,63.63,63.64,19900.0,37.5688,37.5688,37.5452,37.5511,19900.0
2006-11-10 14:00:00,63.64,63.64,63.6,63.6,35700.0,37.5511,37.5511,37.5275,37.5275,35700.0
2006-11-10 14:05:00,63.6,63.65,63.56,63.59,28400.0,37.5275,37.557,37.5039,37.5216,28400.0
2006-11-10 14:10:00,63.56,63.65,63.55,63.59,50800.0,37.5039,37.557,37.498,37.5216,50800.0
2006-11-10 14:15:00,63.58,63.71,63.55,63.64,89700.0,37.5157,37.5924,37.498,37.5511,89700.0
2006-11-10 14:20:00,63.65,63.69,63.62,63.65,56400.0,37.557,37.5806,37.5393,37.557,56400.0
2006-11-10 14:25:00,63.63,63.67,63.61,63.65,92600.0,37.5452,37.5688,37.5334,37.557,92600.0
2006-11-10 14:30:00,63.66,63.66,63.55,63.55,35800.0,37.5629,37.5629,37.498,37.498,35800.0
2006-11-10 14:35:00,63.56,63.6,63.55,63.58,31100.0,37.5039,37.5275,37.498,37.5157,31100.0
2006-11-10 14:40:00,63.58,63.67,63.56,63.64,49200.0,37.5157,37.5688,37.5039,37.5511,49200.0
2006-11-10 14:45:00,63.63,63.65,63.52,63.53,34400.0,37.5452,37.557,37.4803,37.4862,34400.0
2006-11-10 14:50:00,63.54,63.59,63.54,63.57,33100.0,37.4921,37.5216,37.4921,37.5098,33100.0
2006-11-10 14:55:00,63.57,63.62,63.56,63.62,49100.0,37.5098,37.5393,37.5039,37.5393,49100.0
2006-11-10 15:00:00,63.62,63.68,63.6,63.64,105400.0,37.5393,37.5747,37.5275,37.5511,105400.0
2006-11-10 15:05:00,63.63,63.64,63.58,63.59,34000.0,37.5452,37.5511,37.5157,37.5216,34000.0
2006-11-10 15:10:00,63.59,63.61,63.52,63.53,42200.0,37.5216,37.5334,37.4803,37.4862,42200.0
2006-11-10 15:15:00,63.52,63.57,63.51,63.53,39300.0,37.4803,37.5098,37.4744,37.4862,39300.0
2006-11-10 15:20:00,63.53,63.58,63.53,63.54,44000.0,37.4862,37.5157,37.4862,37.4921,44000.0
2006-11-10 15:25:00,63.54,63.6,63.51,63.56,62900.0,37.4921,37.5275,37.4744,37.5039,62900.0
2006-11-10 15:30:00,63.56,63.63,63.56,63.62,61200.0,37.5039,37.5452,37.5039,37.5393,61200.0
2006-11-10 15:35:00,63.61,63.64,63.61,63.62,55200.0,37.5334,37.5511,37.5334,37.5393,55200.0
2006-11-10 15:40:00,63.62,63.68,63.61,63.62,112100.0,37.5393,37.5747,37.5334,37.5393,112100.0
2006-11-10 15:45:00,63.63,63.66,63.58,63.59,87600.0,37.5452,37.5629,37.5157,37.5216,87600.0
2006-11-10 15:50:00,63.59,63.64,63.59,63.63,92000.0,37.5216,37.5511,37.5216,37.5452,92000.0
2006-11-10 15:55:00,63.63,63.72,63.62,63.7,264600.0,37.5452,37.5983,37.5393,37.5865,264600.0
2006-11-13 09:30:00,63.77,63.79,63.5,63.5,197300.0,37.6278,37.6396,37.4685,37.4685,197300.0
2006-11-13 09:35:00,63.5,63.55,63.41,63.45,56000.0,37.4685,37.498,37.4154,37.439,56000.0
2006-11-13 09:40:00,63.45,63.52,63.4,63.45,67900.0,37.439,37.4803,37.4095,37.439,67900.0
2006-11-13 09:45:00,63.47,63.47,63.38,63.41,47900.0,37.4508,37.4508,37.3977,37.4154,47900.0
2006-11-13 09:50:00,63.4,63.49,63.39,63.47,47100.0,37.4095,37.4626,37.4036,37.4508,47100.0
2006-11-13 09:55:00,63.47,63.6,63.47,63.5,114000.0,37.4508,37.5275,37.4508,37.4685,114000.0
2006-11-13 10:00:00,63.5,63.59,63.46,63.56,78500.0,37.4685,37.5216,37.4449,37.5039,78500.0
2006-11-13 10:05:00,63.56,63.59,63.52,63.57,53700.0,37.5039,37.5216,37.4803,37.5098,53700.0
2006-11-13 10:10:00,63.57,63.75,63.57,63.72,101100.0,37.5098,37.616,37.5098,37.5983,101100.0
2006-11-13 10:15:00,63.73,63.77,63.71,63.74,55300.0,37.6042,37.6278,37.5924,37.6101,55300.0
2006-11-13 10:20:00,63.74,63.75,63.63,63.63,59100.0,37.6101,37.616,37.5452,37.5452,59100.0
2006-11-13 10:25:00,63.64,63.71,63.63,63.69,34600.0,37.5511,37.5924,37.5452,37.5806,34600.0
2006-11-13 10:30:00,63.7,63.7,63.52,63.53,54100.0,37.5865,37.5865,37.4803,37.4862,54100.0
2006-11-13 10:35:00,63.53,63.67,63.53,63.6,41800.0,37.4862,37.5688,37.4862,37.5275,41800.0
2006-11-13 10:40:00,63.6,63.62,63.59,63.62,53100.0,37.5275,37.5393,37.5216,37.5393,53100.0
2006-11-13 10:45:00,63.62,63.63,63.6,63.6,21000.0,37.5393,37.5452,37.5275,37.5275,21000.0
2006-11-13 10:50:00,63.6,63.66,63.59,63.66,43500.0,37.5275,37.5629,37.5216,37.5629,43500.0
2006-11-13 10:55:00,63.66,63.74,63.65,63.71,57500.0,37.5629,37.6101,37.557,37.5924,57500.0
2006-11-13 11:00:00,63.7,63.73,63.67,63.7,91000.0,37.5865,37.6042,37.5688,37.5865,91000.0
2006-11-13 11:05:00,63.7,63.71,63.63,63.68,44500.0,37.5865,37.5924,37.5452,37.5747,44500.0
2006-11-13 11:10:00,63.67,63.68,63.55,63.56,109700.0,37.5688,37.5747,37.498,37.5039,109700.0
2006-11-13 11:15:00,63.56,63.6,63.5,63.51,223500.0,37.5039,37.5275,37.4685,37.4744,223500.0
2006-11-13 11:20:00,63.51,63.62,63.35,63.43,298500.0,37.4744,37.5393,37.38,37.4272,298500.0
2006-11-13 11:25:00,63.43,63.6,63.35,63.42,155100.0,37.4272,37.5275,37.38,37.4213,155100.0
2006-11-13 11:30:00,63.43,63.43,63.36,63.4,77500.0,37.4272,37.4272,37.3859,37.4095,77500.0
2006-11-13 11:35:00,63.4,63.43,63.39,63.4,69800.0,37.4095,37.4272,37.4036,37.4095,69800.0
2006-11-13 11:40:00,63.39,63.4,63.37,63.38,69700.0,37.4036,37.4095,37.3918,37.3977,69700.0
2006-11-13 11:45:00,63.38,63.41,63.37,63.39,66700.0,37.3977,37.4154,37.3918,37.4036,66700.0
2006-11-13 11:50:00,63.39,63.41,63.38,63.4,61200.0,37.4036,37.4154,37.3977,37.4095,61200.0
2006-11-13 11:55:00,63.4,63.4,63.34,63.34,69200.0,37.4095,37.4095,37.3741,37.3741,69200.0
2006-11-13 12:00:00,63.35,63.35,63.29,63.3,94500.0,37.38,37.38,37.3446,37.3505,94500.0
2006-11-13 12:05:00,63.3,63.31,63.24,63.27,74400.0,37.3505,37.3564,37.3151,37.3328,74400.0
2006-11-13 12:10:00,63.27,63.36,63.27,63.36,80600.0,37.3328,37.3859,37.3328,37.3859,80600.0
2006-11-13 12:15:00,63.36,63.37,63.34,63.35,46500.0,37.3859,37.3918,37.3741,37.38,46500.0
2006-11-13 12:20:00,63.36,63.37,63.34,63.37,34900.0,37.3859,37.3918,37.3741,37.3918,34900.0
2006-11-13 12:25:00,63.37,63.39,63.36,63.37,50100.0,37.3918,37.4036,37.3859,37.3918,50100.0
2006-11-13 12:30:00,63.37,63.4,63.37,63.38,28000.0,37.3918,37.4095,37.3918,37.3977,28000.0
2006-11-13 12:35:00,63.38,63.39,63.36,63.38,25600.0,37.3977,37.4036,37.3859,37.3977,25600.0
2006-11-13 12:40:00,63.38,63.38,63.36,63.37,23400.0,37.3977,37.3977,37.3859,37.3918,23400.0
2006-11-13 12:45:00,63.37,63.38,63.33,63.35,89600.0,37.3918,37.3977,37.3682,37.38,89600.0
2006-11-13 12:50:00,63.35,63.37,63.34,63.37,50900.0,37.38,37.3918,37.3741,37.3918,50900.0
2006-11-13 12:55:00,63.37,63.38,63.35,63.36,27900.0,37.3918,37.3977,37.38,37.3859,27900.0
2006-11-13 13:00:00,63.36,63.38,63.35,63.36,27000.0,37.3859,37.3977,37.38,37.3859,27000.0
2006-11-13 13:05:00,63.36,63.38,63.35,63.38,25600.0,37.3859,37.3977,37.38,37.3977,25600.0
2006-11-13 13:10:00,63.37,63.38,63.36,63.37,27100.0,37.3918,37.3977,37.3859,37.3918,27100.0
2006-11-13 13:15:00,63.37,63.37,63.35,63.36,36500.0,37.3918,37.3918,37.38,37.3859,36500.0
2006-11-13 13:20:00,63.36,63.36,63.33,63.34,42900.0,37.3859,37.3859,37.3682,37.3741,42900.0
2006-11-13 13:25:00,63.34,63.34,63.32,63.33,16400.0,37.3741,37.3741,37.3623,37.3682,16400.0
2006-11-13 13:30:00,63.33,63.33,63.29,63.3,32900.0,37.3682,37.3682,37.3446,37.3505,32900.0
2006-11-13 13:35:00,63.3,63.3,63.25,63.25,46900.0,37.3505,37.3505,37.321,37.321,46900.0
2006-11-13 13:40:00,63.27,63.27,63.21,63.21,54800.0,37.3328,37.3328,37.2974,37.2974,54800.0
2006-11-13 13:45:00,63.22,63.25,63.19,63.24,101000.0,37.3033,37.321,37.2856,37.3151,101000.0
2006-11-13 13:50:00,63.24,63.27,63.22,63.26,53900.0,37.3151,37.3328,37.3033,37.3269,53900.0
2006-11-13 13:55:00,63.26,63.3,63.22,63.23,47300.0,37.3269,37.3505,37.3033,37.3092,47300.0
2006-11-13 14:00:00,63.23,63.28,63.22,63.28,56100.0,37.3092,37.3387,37.3033,37.3387,56100.0
2006-11-13 14:05:00,63.28,63.3,63.27,63.29,33700.0,37.3387,37.3505,37.3328,37.3446,33700.0
2006-11-13 14:10:00,63.3,63.32,63.28,63.32,68100.0,37.3505,37.3623,37.3387,37.3623,68100.0
2006-11-13 14:15:00,63.32,63.34,63.32,63.33,31100.0,37.3623,37.3741,37.3623,37.3682,31100.0
2006-11-13 14:20:00,63.33,63.36,63.31,63.32,54600.0,37.3682,37.3859,37.3564,37.3623,54600.0
2006-11-13 14:25:00,63.33,63.33,63.32,63.32,26200.0,37.3682,37.3682,37.3623,37.3623,26200.0
2006-11-13 14:30:00,63.32,63.38,63.32,63.37,81800.0,37.3623,37.3977,37.3623,37.3918,81800.0
2006-11-13 14:35:00,63.36,63.39,63.33,63.33,67800.0,37.3859,37.4036,37.3682,37.3682,67800.0
2006-11-13 14:40:00,63.32,63.35,63.31,63.33,30200.0,37.3623,37.38,37.3564,37.3682,30200.0
2006-11-13 14:45:00,63.33,63.33,63.27,63.33,69000.0,37.3682,37.3682,37.3328,37.3682,69000.0
2006-11-13 14:50:00,63.33,63.37,63.32,63.32,62200.0,37.3682,37.3918,37.3623,37.3623,62200.0
2006-11-13 14:55:00,63.33,63.33,63.28,63.29,56900.0,37.3682,37.3682,37.3387,37.3446,56900.0
2006-11-13 15:00:00,63.29,63.33,63.25,63.28,74600.0,37.3446,37.3682,37.321,37.3387,74600.0
2006-11-13 15:05:00,63.29,63.3,63.25,63.29,64400.0,37.3446,37.3505,37.321,37.3446,64400.0
2006-11-13 15:10:00,63.29,63.31,63.27,63.27,65200.0,37.3446,37.3564,37.3328,37.3328,65200.0
2006-11-13 15:15:00,63.27,63.28,63.24,63.28,63000.0,37.3328,37.3387,37.3151,37.3387,63000.0
2006-11-13 15:20:00,63.29,63.3,63.21,63.24,81400.0,37.3446,37.3505,37.2974,37.3151,81400.0
2006-11-13 15:25:00,63.24,63.24,63.2,63.21,83000.0,37.3151,37.3151,37.2915,37.2974,83000.0
2006-11-13 15:30:00,63.22,63.29,63.2,63.23,145600.0,37.3033,37.3446,37.2915,37.3092,145600.0
2006-11-13 15:35:00,63.23,63.23,63.15,63.17,101800.0,37.3092,37.3092,37.262,37.2738,101800.0
2006-11-13 15:40:00,63.16,63.25,63.15,63.23,95300.0,37.2679,37.321,37.262,37.3092,95300.0
2006-11-13 15:45:00,63.23,63.31,63.22,63.3,114700.0,37.3092,37.3564,37.3033,37.3505,114700.0
2006-11-13 15:50:00,63.3,63.35,63.27,63.28,163700.0,37.3505,37.38,37.3328,37.3387,163700.0
2006-11-13 15:55:00,63.28,63.33,63.26,63.28,226500.0,37.3387,37.3682,37.3269,37.3387,226500.0
2006-11-14 09:30:00,63.18,63.28,63.15,63.17,189400.0,37.2797,37.3387,37.262,37.2738,189400.0
2006-11-14 09:35:00,63.16,63.23,63.1,63.15,112900.0,37.2679,37.3092,37.2325,37.262,112900.0
2006-11-14 09:40:00,63.16,63.16,63.03,63.13,84400.0,37.2679,37.2679,37.1912,37.2502,84400.0
2006-11-14 09:45:00,63.11,63.15,63.0,63.03,96300.0,37.2384,37.262,37.1735,37.1912,96300.0
2006-11-14 09:50:00,63.03,63.1,62.98,63.07,76300.0,37.1912,37.2325,37.1617,37.2148,76300.0
2006-11-14 09:55:00,63.07,63.09,63.0,63.08,88800.0,37.2148,37.2266,37.1735,37.2207,88800.0
2006-11-14 10:00:00,63.08,63.17,63.05,63.12,71300.0,37.2207,37.2738,37.203,37.2443,71300.0
2006-11-14 10:05:00,63.13,63.19,63.07,63.18,76900.0,37.2502,37.2856,37.2148,37.2797,76900.0
2006-11-14 10:10:00,63.19,63.19,63.07,63.07,89800.0,37.2856,37.2856,37.2148,37.2148,89800.0
2006-11-14 10:15:00,63.07,63.08,62.96,62.98,71300.0,37.2148,37.2207,37.1499,37.1617,71300.0
2006-11-14 10:20:00,62.98,62.98,62.8,62.84,146500.0,37.1617,37.1617,37.0555,37.0791,146500.0
2006-11-14 10:25:00,62.83,62.85,62.74,62.79,173100.0,37.0732,37.085,37.0201,37.0496,173100.0
2006-11-14 10:30:00,62.8,62.9,62.8,62.86,109200.0,37.0555,37.1145,37.0555,37.0909,109200.0
2006-11-14 10:35:00,62.86,62.91,62.86,62.9,37400.0,37.0909,37.1204,37.0909,37.1145,37400.0
2006-11-14 10:40:00,62.9,62.95,62.82,62.84,71600.0,37.1145,37.144,37.0673,37.0791,71600.0
2006-11-14 10:45:00,62.84,62.87,62.78,62.87,67500.0,37.0791,37.0968,37.0437,37.0968,67500.0
2006-11-14 10:50:00,62.87,62.95,62.87,62.95,55600.0,37.0968,37.144,37.0968,37.144,55600.0
2006-11-14 10:55:00,62.95,63.01,62.94,62.99,84200.0,37.144,37.1794,37.1381,37.1676,84200.0
2006-11-14 11:00:00,63.0,63.0,62.9,62.93,54400.0,37.1735,37.1735,37.1145,37.1322,54400.0
2006-11-14 11:05:00,62.92,62.96,62.92,62.93,67000.0,37.1263,37.1499,37.1263,37.1322,67000.0
2006-11-14 11:10:00,62.93,62.96,62.89,62.91,72700.0,37.1322,37.1499,37.1086,37.1204,72700.0
2006-11-14 11:15:00,62.92,62.96,62.9,62.95,33400.0,37.1263,37.1499,37.1145,37.144,33400.0
2006-11-14 11:20:00,62.95,62.96,62.85,62.86,77300.0,37.144,37.1499,37.085,37.0909,77300.0
2006-11-14 11:25:00,62.86,62.9,62.86,62.89,35500.0,37.0909,37.1145,37.0909,37.1086,35500.0
2006-11-14 11:30:00,62.89,62.92,62.86,62.91,56800.0,37.1086,37.1263,37.0909,37.1204,56800.0
2006-11-14 11:35:00,62.91,62.92,62.87,62.9,27200.0,37.1204,37.1263,37.0968,37.1145,27200.0
2006-11-14 11:40:00,62.9,62.91,62.88,62.89,32100.0,37.1145,37.1204,37.1027,37.1086,32100.0
2006-11-14 11:45:00,62.89,62.91,62.86,62.9,45200.0,37.1086,37.1204,37.0909,37.1145,45200.0
2006-11-14 11:50:00,62.9,62.93,62.89,62.89,35000.0,37.1145,37.1322,37.1086,37.1086,35000.0
2006-11-14 11:55:00,62.89,62.92,62.87,62.91,40400.0,37.1086,37.1263,37.0968,37.1204,40400.0
2006-11-14 12:00:00,62.91,62.92,62.87,62.88,36400.0,37.1204,37.1263,37.0968,37.1027,36400.0
2006-11-14 12:05:00,62.88,62.89,62.82,62.82,54100.0,37.1027,37.1086,37.0673,37.0673,54100.0
2006-11-14 12:10:00,62.81,62.83,62.8,62.81,31100.0,37.0614,37.0732,37.0555,37.0614,31100.0
2006-11-14 12:15:00,62.81,62.84,62.8,62.84,36800.0,37.0614,37.0791,37.0555,37.0791,36800.0
2006-11-14 12:20:00,62.83,62.87,62.83,62.86,34400.0,37.0732,37.0968,37.0732,37.0909,34400.0
2006-11-14 12:25:00,62.86,62.88,62.83,62.84,33900.0,37.0909,37.1027,37.0732,37.0791,33900.0
2006-11-14 12:30:00,62.84,62.85,62.8,62.81,61200.0,37.0791,37.085,37.0555,37.0614,61200.0
2006-11-14 12:35:00,62.82,62.86,62.8,62.85,22900.0,37.0673,37.0909,37.0555,37.085,22900.0
2006-11-14 12:40:00,62.85,62.86,62.8,62.8,51700.0,37.085,37.0909,37.0555,37.0555,51700.0
2006-11-14 12:45:00,62.81,62.9,62.8,62.86,66400.0,37.0614,37.1145,37.0555,37.0909,66400.0
2006-11-14 12:50:00,62.86,62.88,62.85,62.88,40100.0,37.0909,37.1027,37.085,37.1027,40100.0
2006-11-14 12:55:00,62.88,62.9,62.86,62.86,53400.0,37.1027,37.1145,37.0909,37.0909,53400.0
2006-11-14 13:00:00,62.86,62.87,62.79,62.8,80900.0,37.0909,37.0968,37.0496,37.0555,80900.0
2006-11-14 13:05:00,62.79,62.81,62.76,62.8,42000.0,37.0496,37.0614,37.0319,37.0555,42000.0
2006-11-14 13:10:00,62.8,62.8,62.79,62.79,27300.0,37.0555,37.0555,37.0496,37.0496,27300.0
2006-11-14 13:15:00,62.8,62.8,62.77,62.8,39100.0,37.0555,37.0555,37.0378,37.0555,39100.0
2006-11-14 13:20:00,62.79,62.88,62.78,62.85,102900.0,37.0496,37.1027,37.0437,37.085,102900.0
2006-11-14 13:25:00,62.85,62.88,62.82,62.86,34700.0,37.085,37.1027,37.0673,37.0909,34700.0
2006-11-14 13:30:00,62.86,62.9,62.85,62.89,36200.0,37.0909,37.1145,37.085,37.1086,36200.0
2006-11-14 13:35:00,62.9,62.91,62.88,62.88,54600.0,37.1145,37.1204,37.1027,37.1027,54600.0
2006-11-14 13:40:00,62.89,62.9,62.87,62.89,41300.0,37.1086,37.1145,37.0968,37.1086,41300.0
2006-11-14 13:45:00,62.89,62.89,62.87,62.89,25500.0,37.1086,37.1086,37.0968,37.1086,25500.0
2006-11-14 13:50:00,62.89,62.89,62.85,62.87,30800.0,37.1086,37.1086,37.085,37.0968,30800.0
2006-11-14 13:55:00,62.87,62.88,62.83,62.84,31600.0,37.0968,37.1027,37.0732,37.0791,31600.0
2006-11-14 14:00:00,62.84,62.9,62.83,62.89,27000.0,37.0791,37.1145,37.0732,37.1086,27000.0
2006-11-14 14:05:00,62.89,62.94,62.86,62.9,172900.0,37.1086,37.1381,37.0909,37.1145,172900.0
2006-11-14 14:10:00,62.9,62.97,62.84,62.84,160100.0,37.1145,37.1558,37.0791,37.0791,160100.0
2006-11-14 14:15:00,62.85,62.88,62.85,62.86,30900.0,37.085,37.1027,37.085,37.0909,30900.0
2006-11-14 14:20:00,62.87,62.89,62.84,62.87,50100.0,37.0968,37.1086,37.0791,37.0968,50100.0
2006-11-14 14:25:00,62.87,62.9,62.86,62.89,162800.0,37.0968,37.1145,37.0909,37.1086,162800.0
2006-11-14 14:30:00,62.89,62.91,62.83,62.89,103200.0,37.1086,37.1204,37.0732,37.1086,103200.0
2006-11-14 14:35:00,62.89,62.91,62.84,62.89,104900.0,37.1086,37.1204,37.0791,37.1086,104900.0
2006-11-14 14:40:00,62.9,63.0,62.87,62.93,359600.0,37.1145,37.1735,37.0968,37.1322,359600.0
2006-11-14 14:45:00,62.92,62.99,62.89,62.9,344400.0,37.1263,37.1676,37.1086,37.1145,344400.0
2006-11-14 14:50:00,62.9,63.03,62.9,63.0,138000.0,37.1145,37.1912,37.1145,37.1735,138000.0
2006-11-14 14:55:00,63.01,63.11,63.01,63.09,133300.0,37.1794,37.2384,37.1794,37.2266,133300.0
2006-11-14 15:00:00,63.09,63.26,63.08,63.26,153900.0,37.2266,37.3269,37.2207,37.3269,153900.0
2006-11-14 15:05:00,63.25,63.32,63.24,63.32,103100.0,37.321,37.3623,37.3151,37.3623,103100.0
2006-11-14 15:10:00,63.32,63.33,63.28,63.29,100500.0,37.3623,37.3682,37.3387,37.3446,100500.0
2006-11-14 15:15:00,63.29,63.39,63.26,63.36,134200.0,37.3446,37.4036,37.3269,37.3859,134200.0
2006-11-14 15:20:00,63.36,63.37,63.18,63.19,198600.0,37.3859,37.3918,37.2797,37.2856,198600.0
2006-11-14 15:25:00,63.19,63.2,63.14,63.15,87900.0,37.2856,37.2915,37.2561,37.262,87900.0
2006-11-14 15:30:00,63.15,63.2,63.13,63.15,180900.0,37.262,37.2915,37.2502,37.262,180900.0
2006-11-14 15:35:00,63.15,63.21,63.11,63.2,149300.0,37.262,37.2974,37.2384,37.2915,149300.0
2006-11-14 15:40:00,63.21,63.25,63.15,63.19,82600.0,37.2974,37.321,37.262,37.2856,82600.0
2006-11-14 15:45:00,63.19,63.22,63.16,63.2,89900.0,37.2856,37.3033,37.2679,37.2915,89900.0
2006-11-14 15:50:00,63.19,63.26,63.13,63.16,122700.0,37.2856,37.3269,37.2502,37.2679,122700.0
2006-11-14 15:55:00,63.16,63.21,63.15,63.15,151000.0,37.2679,37.2974,37.262,37.262,151000.0
2006-11-15 09:30:00,63.12,63.15,63.02,63.04,205100.0,37.2443,37.262,37.1853,37.1971,205100.0
2006-11-15 09:35:00,63.05,63.08,63.02,63.07,65400.0,37.203,37.2207,37.1853,37.2148,65400.0
2006-11-15 09:40:00,63.07,63.15,63.02,63.04,36400.0,37.2148,37.262,37.1853,37.1971,36400.0
2006-11-15 09:45:00,63.04,63.2,62.98,63.18,81000.0,37.1971,37.2915,37.1617,37.2797,81000.0
2006-11-15 09:50:00,63.18,63.2,63.1,63.2,37700.0,37.2797,37.2915,37.2325,37.2915,37700.0
2006-11-15 09:55:00,63.2,63.31,63.2,63.29,65200.0,37.2915,37.3564,37.2915,37.3446,65200.0
2006-11-15 10:00:00,63.29,63.39,63.29,63.39,136500.0,37.3446,37.4036,37.3446,37.4036,136500.0
2006-11-15 10:05:00,63.38,63.4,63.35,63.35,89100.0,37.3977,37.4095,37.38,37.38,89100.0
2006-11-15 10:10:00,63.35,63.35,63.25,63.32,55500.0,37.38,37.38,37.321,37.3623,55500.0
2006-11-15 10:15:00,63.33,63.34,63.2,63.24,71100.0,37.3682,37.3741,37.2915,37.3151,71100.0
2006-11-15 10:20:00,63.25,63.4,63.24,63.38,114000.0,37.321,37.4095,37.3151,37.3977,114000.0
2006-11-15 10:25:00,63.38,63.4,63.36,63.39,62900.0,37.3977,37.4095,37.3859,37.4036,62900.0
2006-11-15 10:30:00,63.4,63.41,63.33,63.36,104200.0,37.4095,37.4154,37.3682,37.3859,104200.0
2006-11-15 10:35:00,63.36,63.4,63.3,63.35,76700.0,37.3859,37.4095,37.3505,37.38,76700.0
2006-11-15 10:40:00,63.35,63.43,63.35,63.41,90200.0,37.38,37.4272,37.38,37.4154,90200.0
2006-11-15 10:45:00,63.4,63.41,63.31,63.33,53200.0,37.4095,37.4154,37.3564,37.3682,53200.0
2006-11-15 10:50:00,63.33,63.4,63.32,63.37,78900.0,37.3682,37.4095,37.3623,37.3918,78900.0
2006-11-15 10:55:00,63.37,63.42,63.31,63.41,66100.0,37.3918,37.4213,37.3564,37.4154,66100.0
2006-11-15 11:00:00,63.39,63.4,63.31,63.32,72900.0,37.4036,37.4095,37.3564,37.3623,72900.0
2006-11-15 11:05:00,63.31,63.39,63.29,63.37,96000.0,37.3564,37.4036,37.3446,37.3918,96000.0
2006-11-15 11:10:00,63.38,63.43,63.34,63.43,69700.0,37.3977,37.4272,37.3741,37.4272,69700.0
2006-11-15 11:15:00,63.42,63.47,63.39,63.41,75000.0,37.4213,37.4508,37.4036,37.4154,75000.0
2006-11-15 11:20:00,63.41,63.41,63.39,63.39,24100.0,37.4154,37.4154,37.4036,37.4036,24100.0
2006-11-15 11:25:00,63.4,63.41,63.38,63.39,34700.0,37.4095,37.4154,37.3977,37.4036,34700.0
2006-11-15 11:30:00,63.38,63.4,63.37,63.38,30100.0,37.3977,37.4095,37.3918,37.3977,30100.0
2006-11-15 11:35:00,63.38,63.39,63.3,63.31,32600.0,37.3977,37.4036,37.3505,37.3564,32600.0
2006-11-15 11:40:00,63.31,63.36,63.25,63.32,108900.0,37.3564,37.3859,37.321,37.3623,108900.0
2006-11-15 11:45:00,63.33,63.35,63.3,63.3,20700.0,37.3682,37.38,37.3505,37.3505,20700.0
2006-11-15 11:50:00,63.31,63.33,63.3,63.32,39000.0,37.3564,37.3682,37.3505,37.3623,39000.0
2006-11-15 11:55:00,63.32,63.33,63.3,63.31,35400.0,37.3623,37.3682,37.3505,37.3564,35400.0
2006-11-15 12:00:00,63.32,63.32,63.3,63.31,23300.0,37.3623,37.3623,37.3505,37.3564,23300.0
2006-11-15 12:05:00,63.31,63.32,63.28,63.32,25700.0,37.3564,37.3623,37.3387,37.3623,25700.0
2006-11-15 12:10:00,63.32,63.33,63.26,63.26,42800.0,37.3623,37.3682,37.3269,37.3269,42800.0
2006-11-15 12:15:00,63.26,63.27,63.16,63.16,82400.0,37.3269,37.3328,37.2679,37.2679,82400.0
2006-11-15 12:20:00,63.16,63.18,63.12,63.17,88200.0,37.2679,37.2797,37.2443,37.2738,88200.0
2006-11-15 12:25:00,63.17,63.25,63.16,63.24,32200.0,37.2738,37.321,37.2679,37.3151,32200.0
2006-11-15 12:30:00,63.25,63.25,63.14,63.15,41000.0,37.321,37.321,37.2561,37.262,41000.0
2006-11-15 12:35:00,63.17,63.25,63.15,63.24,25700.0,37.2738,37.321,37.262,37.3151,25700.0
2006-11-15 12:40:00,63.25,63.31,63.2,63.2,57300.0,37.321,37.3564,37.2915,37.2915,57300.0
2006-11-15 12:45:00,63.2,63.2,63.11,63.19,67600.0,37.2915,37.2915,37.2384,37.2856,67600.0
2006-11-15 12:50:00,63.19,63.3,63.19,63.3,38600.0,37.2856,37.3505,37.2856,37.3505,38600.0
2006-11-15 12:55:00,63.3,63.34,63.19,63.2,59600.0,37.3505,37.3741,37.2856,37.2915,59600.0
2006-11-15 13:00:00,63.2,63.23,63.12,63.13,42000.0,37.2915,37.3092,37.2443,37.2502,42000.0
2006-11-15 13:05:00,63.13,63.14,63.1,63.12,38300.0,37.2502,37.2561,37.2325,37.2443,38300.0
2006-11-15 13:10:00,63.12,63.2,63.11,63.16,40400.0,37.2443,37.2915,37.2384,37.2679,40400.0
2006-11-15 13:15:00,63.17,63.17,63.12,63.12,22600.0,37.2738,37.2738,37.2443,37.2443,22600.0
2006-11-15 13:20:00,63.12,63.15,63.12,63.13,25800.0,37.2443,37.262,37.2443,37.2502,25800.0
2006-11-15 13:25:00,63.13,63.17,63.11,63.11,29600.0,37.2502,37.2738,37.2384,37.2384,29600.0
2006-11-15 13:30:00,63.11,63.25,63.11,63.24,39400.0,37.2384,37.321,37.2384,37.3151,39400.0
2006-11-15 13:35:00,63.25,63.25,63.16,63.2,36200.0,37.321,37.321,37.2679,37.2915,36200.0
2006-11-15 13:40:00,63.2,63.2,63.12,63.15,45900.0,37.2915,37.2915,37.2443,37.262,45900.0
2006-11-15 13:45:00,63.15,63.25,63.13,63.25,44100.0,37.262,37.321,37.2502,37.321,44100.0
2006-11-15 13:50:00,63.25,63.25,63.19,63.23,20500.0,37.321,37.321,37.2856,37.3092,20500.0
2006-11-15 13:55:00,63.23,63.3,63.22,63.24,56000.0,37.3092,37.3505,37.3033,37.3151,56000.0
2006-11-15 14:00:00,63.24,63.25,63.07,63.19,111000.0,37.3151,37.321,37.2148,37.2856,111000.0
2006-11-15 14:05:00,63.19,63.33,63.13,63.29,68800.0,37.2856,37.3682,37.2502,37.3446,68800.0
2006-11-15 14:10:00,63.3,63.36,63.29,63.36,68300.0,37.3505,37.3859,37.3446,37.3859,68300.0
2006-11-15 14:15:00,63.35,63.35,63.26,63.26,43800.0,37.38,37.38,37.3269,37.3269,43800.0
2006-11-15 14:20:00,63.27,63.28,63.22,63.24,41200.0,37.3328,37.3387,37.3033,37.3151,41200.0
2006-11-15 14:25:00,63.24,63.26,63.19,63.22,55000.0,37.3151,37.3269,37.2856,37.3033,55000.0
2006-11-15 14:30:00,63.22,63.23,63.17,63.21,50500.0,37.3033,37.3092,37.2738,37.2974,50500.0
2006-11-15 14:35:00,63.21,63.22,63.1,63.16,103200.0,37.2974,37.3033,37.2325,37.2679,103200.0
2006-11-15 14:40:00,63.16,63.19,63.1,63.19,53900.0,37.2679,37.2856,37.2325,37.2856,53900.0
2006-11-15 14:45:00,63.18,63.2,63.14,63.19,52400.0,37.2797,37.2915,37.2561,37.2856,52400.0
2006-11-15 14:50:00,63.2,63.23,63.13,63.16,69600.0,37.2915,37.3092,37.2502,37.2679,69600.0
2006-11-15 14:55:00,63.15,63.18,63.12,63.18,42200.0,37.262,37.2797,37.2443,37.2797,42200.0
2006-11-15 15:00:00,63.18,63.19,63.15,63.18,49600.0,37.2797,37.2856,37.262,37.2797,49600.0
2006-11-15 15:05:00,63.18,63.19,63.12,63.19,66300.0,37.2797,37.2856,37.2443,37.2856,66300.0
2006-11-15 15:10:00,63.19,63.21,63.15,63.18,97900.0,37.2856,37.2974,37.262,37.2797,97900.0
2006-11-15 15:15:00,63.18,63.18,63.13,63.14,47500.0,37.2797,37.2797,37.2502,37.2561,47500.0
2006-11-15 15:20:00,63.15,63.24,63.15,63.22,53900.0,37.262,37.3151,37.262,37.3033,53900.0
2006-11-15 15:25:00,63.2,63.25,63.19,63.21,54400.0,37.2915,37.321,37.2856,37.2974,54400.0
2006-11-15 15:30:00,63.22,63.22,63.15,63.15,70300.0,37.3033,37.3033,37.262,37.262,70300.0
2006-11-15 15:35:00,63.17,63.17,63.1,63.11,57600.0,37.2738,37.2738,37.2325,37.2384,57600.0
2006-11-15 15:40:00,63.11,63.12,63.01,63.02,100400.0,37.2384,37.2443,37.1794,37.1853,100400.0
2006-11-15 15:45:00,63.03,63.09,63.02,63.06,85800.0,37.1912,37.2266,37.1853,37.2089,85800.0
2006-11-15 15:50:00,63.06,63.14,63.06,63.13,120900.0,37.2089,37.2561,37.2089,37.2502,120900.0
2006-11-15 15:55:00,63.13,63.15,63.08,63.15,142900.0,37.2502,37.262,37.2207,37.262,142900.0
2006-11-16 09:30:00,63.27,63.39,63.08,63.26,183000.0,37.3328,37.4036,37.2207,37.3269,183000.0
2006-11-16 09:35:00,63.26,63.29,63.11,63.11,64000.0,37.3269,37.3446,37.2384,37.2384,64000.0
2006-11-16 09:40:00,63.11,63.11,63.0,63.08,113900.0,37.2384,37.2384,37.1735,37.2207,113900.0
2006-11-16 09:45:00,63.08,63.21,63.02,63.2,101900.0,37.2207,37.2974,37.1853,37.2915,101900.0
2006-11-16 09:50:00,63.19,63.25,63.16,63.2,168100.0,37.2856,37.321,37.2679,37.2915,168100.0
2006-11-16 09:55:00,63.2,63.38,63.2,63.38,157200.0,37.2915,37.3977,37.2915,37.3977,157200.0
2006-11-16 10:00:00,63.38,63.38,63.32,63.33,59500.0,37.3977,37.3977,37.3623,37.3682,59500.0
2006-11-16 10:05:00,63.33,63.33,63.25,63.31,64200.0,37.3682,37.3682,37.321,37.3564,64200.0
2006-11-16 10:10:00,63.31,63.52,63.31,63.41,125700.0,37.3564,37.4803,37.3564,37.4154,125700.0
2006-11-16 10:15:00,63.41,63.49,63.41,63.48,82400.0,37.4154,37.4626,37.4154,37.4567,82400.0
2006-11-16 10:20:00,63.48,63.52,63.41,63.52,74400.0,37.4567,37.4803,37.4154,37.4803,74400.0
2006-11-16 10:25:00,63.52,63.54,63.51,63.53,35500.0,37.4803,37.4921,37.4744,37.4862,35500.0
2006-11-16 10:30:00,63.52,63.6,63.51,63.59,91500.0,37.4803,37.5275,37.4744,37.5216,91500.0
2006-11-16 10:35:00,63.6,63.6,63.53,63.58,78500.0,37.5275,37.5275,37.4862,37.5157,78500.0
2006-11-16 10:40:00,63.57,63.61,63.57,63.58,74300.0,37.5098,37.5334,37.5098,37.5157,74300.0
2006-11-16 10:45:00,63.58,63.62,63.56,63.57,47100.0,37.5157,37.5393,37.5039,37.5098,47100.0
2006-11-16 10:50:00,63.58,63.59,63.52,63.55,57100.0,37.5157,37.5216,37.4803,37.498,57100.0
2006-11-16 10:55:00,63.55,63.63,63.54,63.62,55400.0,37.498,37.5452,37.4921,37.5393,55400.0
2006-11-16 11:00:00,63.61,63.66,63.61,63.65,47900.0,37.5334,37.5629,37.5334,37.557,47900.0
2006-11-16 11:05:00,63.66,63.73,63.65,63.73,63200.0,37.5629,37.6042,37.557,37.6042,63200.0
2006-11-16 11:10:00,63.73,63.81,63.73,63.8,106700.0,37.6042,37.6514,37.6042,37.6455,106700.0
2006-11-16 11:15:00,63.79,63.8,63.67,63.67,97900.0,37.6396,37.6455,37.5688,37.5688,97900.0
2006-11-16 11:20:00,63.67,63.72,63.64,63.65,95200.0,37.5688,37.5983,37.5511,37.557,95200.0
2006-11-16 11:25:00,63.66,63.66,63.57,63.58,66300.0,37.5629,37.5629,37.5098,37.5157,66300.0
2006-11-16 11:30:00,63.6,63.69,63.6,63.66,38600.0,37.5275,37.5806,37.5275,37.5629,38600.0
2006-11-16 11:35:00,63.66,63.71,63.65,63.7,27200.0,37.5629,37.5924,37.557,37.5865,27200.0
2006-11-16 11:40:00,63.7,63.76,63.68,63.76,38800.0,37.5865,37.6219,37.5747,37.6219,38800.0
2006-11-16 11:45:00,63.75,63.77,63.72,63.75,41100.0,37.616,37.6278,37.5983,37.616,41100.0
2006-11-16 11:50:00,63.75,63.75,63.72,63.72,19900.0,37.616,37.616,37.5983,37.5983,19900.0
2006-11-16 11:55:00,63.73,63.75,63.71,63.74,43800.0,37.6042,37.616,37.5924,37.6101,43800.0
2006-11-16 12:00:00,63.74,63.75,63.71,63.72,56400.0,37.6101,37.616,37.5924,37.5983,56400.0
2006-11-16 12:05:00,63.72,63.76,63.69,63.73,75200.0,37.5983,37.6219,37.5806,37.6042,75200.0
2006-11-16 12:10:00,63.73,63.74,63.65,63.68,38900.0,37.6042,37.6101,37.557,37.5747,38900.0
2006-11-16 12:15:00,63.69,63.71,63.65,63.67,13700.0,37.5806,37.5924,37.557,37.5688,13700.0
2006-11-16 12:20:00,63.67,63.7,63.65,63.66,39100.0,37.5688,37.5865,37.557,37.5629,39100.0
2006-11-16 12:25:00,63.67,63.72,63.66,63.67,23000.0,37.5688,37.5983,37.5629,37.5688,23000.0
2006-11-16 12:30:00,63.67,63.69,63.65,63.67,13200.0,37.5688,37.5806,37.557,37.5688,13200.0
2006-11-16 12:35:00,63.66,63.68,63.65,63.67,17800.0,37.5629,37.5747,37.557,37.5688,17800.0
2006-11-16 12:40:00,63.66,63.68,63.66,63.67,13500.0,37.5629,37.5747,37.5629,37.5688,13500.0
2006-11-16 12:45:00,63.68,63.69,63.67,63.68,17200.0,37.5747,37.5806,37.5688,37.5747,17200.0
2006-11-16 12:50:00,63.69,63.69,63.62,63.62,21800.0,37.5806,37.5806,37.5393,37.5393,21800.0
2006-11-16 12:55:00,63.61,63.63,63.6,63.62,19400.0,37.5334,37.5452,37.5275,37.5393,19400.0
2006-11-16 13:00:00,63.61,63.64,63.57,63.58,40200.0,37.5334,37.5511,37.5098,37.5157,40200.0
2006-11-16 13:05:00,63.59,63.59,63.57,63.59,8600.0,37.5216,37.5216,37.5098,37.5216,8600.0
2006-11-16 13:10:00,63.58,63.59,63.57,63.57,12200.0,37.5157,37.5216,37.5098,37.5098,12200.0
2006-11-16 13:15:00,63.58,63.6,63.57,63.58,19600.0,37.5157,37.5275,37.5098,37.5157,19600.0
2006-11-16 13:20:00,63.59,63.6,63.58,63.6,12400.0,37.5216,37.5275,37.5157,37.5275,12400.0
2006-11-16 13:25:00,63.59,63.61,63.59,63.61,15900.0,37.5216,37.5334,37.5216,37.5334,15900.0
2006-11-16 13:30:00,63.61,63.7,63.61,63.69,29500.0,37.5334,37.5865,37.5334,37.5806,29500.0
2006-11-16 13:35:00,63.68,63.72,63.68,63.72,41800.0,37.5747,37.5983,37.5747,37.5983,41800.0
2006-11-16 13:40:00,63.71,63.72,63.7,63.7,35800.0,37.5924,37.5983,37.5865,37.5865,35800.0
2006-11-16 13:45:00,63.71,63.75,63.7,63.73,62900.0,37.5924,37.616,37.5865,37.6042,62900.0
2006-11-16 13:50:00,63.73,63.77,63.67,63.67,50800.0,37.6042,37.6278,37.5688,37.5688,50800.0
2006-11-16 13:55:00,63.67,63.75,63.65,63.69,51500.0,37.5688,37.616,37.557,37.5806,51500.0
2006-11-16 14:00:00,63.69,63.7,63.59,63.6,51900.0,37.5806,37.5865,37.5216,37.5275,51900.0
2006-11-16 14:05:00,63.6,63.63,63.59,63.62,50200.0,37.5275,37.5452,37.5216,37.5393,50200.0
2006-11-16 14:10:00,63.63,63.63,63.55,63.56,54000.0,37.5452,37.5452,37.498,37.5039,54000.0
2006-11-16 14:15:00,63.57,63.62,63.54,63.59,88600.0,37.5098,37.5393,37.4921,37.5216,88600.0
2006-11-16 14:20:00,63.6,63.6,63.52,63.6,48200.0,37.5275,37.5275,37.4803,37.5275,48200.0
2006-11-16 14:25:00,63.6,63.65,63.6,63.63,32500.0,37.5275,37.557,37.5275,37.5452,32500.0
2006-11-16 14:30:00,63.63,63.63,63.55,63.57,33700.0,37.5452,37.5452,37.498,37.5098,33700.0
2006-11-16 14:35:00,63.56,63.63,63.56,63.63,20200.0,37.5039,37.5452,37.5039,37.5452,20200.0
2006-11-16 14:40:00,63.62,63.64,63.61,63.63,18500.0,37.5393,37.5511,37.5334,37.5452,18500.0
2006-11-16 14:45:00,63.64,63.69,63.62,63.66,51100.0,37.5511,37.5806,37.5393,37.5629,51100.0
2006-11-16 14:50:00,63.67,63.67,63.6,63.62,37300.0,37.5688,37.5688,37.5275,37.5393,37300.0
2006-11-16 14:55:00,63.61,63.67,63.61,63.61,36900.0,37.5334,37.5688,37.5334,37.5334,36900.0
2006-11-16 15:00:00,63.6,63.67,63.6,63.67,42200.0,37.5275,37.5688,37.5275,37.5688,42200.0
2006-11-16 15:05:00,63.66,63.67,63.57,63.63,74300.0,37.5629,37.5688,37.5098,37.5452,74300.0
2006-11-16 15:10:00,63.62,63.76,63.59,63.73,100400.0,37.5393,37.6219,37.5216,37.6042,100400.0
2006-11-16 15:15:00,63.73,63.8,63.69,63.73,84100.0,37.6042,37.6455,37.5806,37.6042,84100.0
2006-11-16 15:20:00,63.73,63.73,63.67,63.72,49800.0,37.6042,37.6042,37.5688,37.5983,49800.0
2006-11-16 15:25:00,63.72,63.73,63.68,63.71,30000.0,37.5983,37.6042,37.5747,37.5924,30000.0
2006-11-16 15:30:00,63.71,63.73,63.61,63.64,82300.0,37.5924,37.6042,37.5334,37.5511,82300.0
2006-11-16 15:35:00,63.64,63.72,63.61,63.71,80700.0,37.5511,37.5983,37.5334,37.5924,80700.0
2006-11-16 15:40:00,63.71,63.71,63.6,63.62,132100.0,37.5924,37.5924,37.5275,37.5393,132100.0
2006-11-16 15:45:00,63.62,63.7,63.57,63.57,111500.0,37.5393,37.5865,37.5098,37.5098,111500.0
2006-11-16 15:50:00,63.57,63.6,63.5,63.55,93500.0,37.5098,37.5275,37.4685,37.498,93500.0
2006-11-16 15:55:00,63.57,63.58,63.52,63.52,127400.0,37.5098,37.5157,37.4803,37.4803,127400.0
2006-11-17 09:30:00,63.5,63.65,63.37,63.4,1610200.0,37.4685,37.557,37.3918,37.4095,1610200.0
2006-11-17 09:35:00,63.4,63.51,63.37,63.5,83800.0,37.4095,37.4744,37.3918,37.4685,83800.0
2006-11-17 09:40:00,63.51,63.55,63.45,63.54,80700.0,37.4744,37.498,37.439,37.4921,80700.0
2006-11-17 09:45:00,63.53,63.57,63.46,63.48,39900.0,37.4862,37.5098,37.4449,37.4567,39900.0
2006-11-17 09:50:00,63.49,63.55,63.44,63.45,56300.0,37.4626,37.498,37.4331,37.439,56300.0
2006-11-17 09:55:00,63.45,63.55,63.45,63.51,47400.0,37.439,37.498,37.439,37.4744,47400.0
2006-11-17 10:00:00,63.51,63.51,63.39,63.39,25800.0,37.4744,37.4744,37.4036,37.4036,25800.0
2006-11-17 10:05:00,63.4,63.43,63.37,63.37,64400.0,37.4095,37.4272,37.3918,37.3918,64400.0
2006-11-17 10:10:00,63.38,63.38,63.35,63.35,35000.0,37.3977,37.3977,37.38,37.38,35000.0
2006-11-17 10:15:00,63.35,63.41,63.35,63.35,66700.0,37.38,37.4154,37.38,37.38,66700.0
2006-11-17 10:20:00,63.36,63.36,63.32,63.33,33700.0,37.3859,37.3859,37.3623,37.3682,33700.0
2006-11-17 10:25:00,63.32,63.33,63.3,63.31,55500.0,37.3623,37.3682,37.3505,37.3564,55500.0
2006-11-17 10:30:00,63.32,63.4,63.3,63.4,51100.0,37.3623,37.4095,37.3505,37.4095,51100.0
2006-11-17 10:35:00,63.4,63.51,63.4,63.47,66800.0,37.4095,37.4744,37.4095,37.4508,66800.0
2006-11-17 10:40:00,63.47,63.55,63.47,63.5,41500.0,37.4508,37.498,37.4508,37.4685,41500.0
2006-11-17 10:45:00,63.5,63.55,63.5,63.54,38600.0,37.4685,37.498,37.4685,37.4921,38600.0
2006-11-17 10:50:00,63.54,63.56,63.44,63.54,45200.0,37.4921,37.5039,37.4331,37.4921,45200.0
2006-11-17 10:55:00,63.53,63.56,63.53,63.54,37600.0,37.4862,37.5039,37.4862,37.4921,37600.0
2006-11-17 11:00:00,63.54,63.59,63.54,63.54,44200.0,37.4921,37.5216,37.4921,37.4921,44200.0
2006-11-17 11:05:00,63.55,63.59,63.51,63.53,36900.0,37.498,37.5216,37.4744,37.4862,36900.0
2006-11-17 11:10:00,63.53,63.6,63.5,63.55,77700.0,37.4862,37.5275,37.4685,37.498,77700.0
2006-11-17 11:15:00,63.54,63.55,63.48,63.52,58500.0,37.4921,37.498,37.4567,37.4803,58500.0
2006-11-17 11:20:00,63.53,63.55,63.52,63.52,27700.0,37.4862,37.498,37.4803,37.4803,27700.0
2006-11-17 11:25:00,63.52,63.66,63.52,63.63,56600.0,37.4803,37.5629,37.4803,37.5452,56600.0
2006-11-17 11:30:00,63.62,63.67,63.61,63.67,80200.0,37.5393,37.5688,37.5334,37.5688,80200.0
2006-11-17 11:35:00,63.65,63.7,63.65,63.69,35000.0,37.557,37.5865,37.557,37.5806,35000.0
2006-11-17 11:40:00,63.69,63.73,63.68,63.7,101500.0,37.5806,37.6042,37.5747,37.5865,101500.0
2006-11-17 11:45:00,63.7,63.72,63.68,63.68,49800.0,37.5865,37.5983,37.5747,37.5747,49800.0
2006-11-17 11:50:00,63.69,63.7,63.67,63.69,64100.0,37.5806,37.5865,37.5688,37.5806,64100.0
2006-11-17 11:55:00,63.68,63.73,63.68,63.69,74500.0,37.5747,37.6042,37.5747,37.5806,74500.0
2006-11-17 12:00:00,63.69,63.7,63.65,63.7,52100.0,37.5806,37.5865,37.557,37.5865,52100.0
2006-11-17 12:05:00,63.7,63.74,63.68,63.74,46400.0,37.5865,37.6101,37.5747,37.6101,46400.0
2006-11-17 12:10:00,63.74,63.76,63.67,63.67,43800.0,37.6101,37.6219,37.5688,37.5688,43800.0
2006-11-17 12:15:00,63.67,63.67,63.65,63.65,33800.0,37.5688,37.5688,37.557,37.557,33800.0
2006-11-17 12:20:00,63.65,63.66,63.6,63.61,42500.0,37.557,37.5629,37.5275,37.5334,42500.0
2006-11-17 12:25:00,63.61,63.63,63.59,63.59,19400.0,37.5334,37.5452,37.5216,37.5216,19400.0
2006-11-17 12:30:00,63.6,63.75,63.6,63.73,59200.0,37.5275,37.616,37.5275,37.6042,59200.0
2006-11-17 12:35:00,63.72,63.72,63.65,63.66,41400.0,37.5983,37.5983,37.557,37.5629,41400.0
2006-11-17 12:40:00,63.66,63.7,63.65,63.7,30900.0,37.5629,37.5865,37.557,37.5865,30900.0
2006-11-17 12:45:00,63.7,63.7,63.62,63.63,32100.0,37.5865,37.5865,37.5393,37.5452,32100.0
2006-11-17 12:50:00,63.63,63.67,63.59,63.59,23400.0,37.5452,37.5688,37.5216,37.5216,23400.0
2006-11-17 12:55:00,63.59,63.59,63.53,63.53,38500.0,37.5216,37.5216,37.4862,37.4862,38500.0
2006-11-17 13:00:00,63.54,63.54,63.5,63.52,19000.0,37.4921,37.4921,37.4685,37.4803,19000.0
2006-11-17 13:05:00,63.53,63.58,63.53,63.56,19200.0,37.4862,37.5157,37.4862,37.5039,19200.0
2006-11-17 13:10:00,63.56,63.57,63.5,63.51,33100.0,37.5039,37.5098,37.4685,37.4744,33100.0
2006-11-17 13:15:00,63.5,63.55,63.5,63.54,27700.0,37.4685,37.498,37.4685,37.4921,27700.0
2006-11-17 13:20:00,63.54,63.55,63.46,63.47,27800.0,37.4921,37.498,37.4449,37.4508,27800.0
2006-11-17 13:25:00,63.47,63.48,63.46,63.47,11300.0,37.4508,37.4567,37.4449,37.4508,11300.0
2006-11-17 13:30:00,63.46,63.46,63.43,63.45,36900.0,37.4449,37.4449,37.4272,37.439,36900.0
2006-11-17 13:35:00,63.45,63.49,63.44,63.49,20900.0,37.439,37.4626,37.4331,37.4626,20900.0
2006-11-17 13:40:00,63.49,63.52,63.48,63.5,22100.0,37.4626,37.4803,37.4567,37.4685,22100.0
2006-11-17 13:45:00,63.5,63.53,63.49,63.52,57800.0,37.4685,37.4862,37.4626,37.4803,57800.0
2006-11-17 13:50:00,63.52,63.56,63.52,63.54,37100.0,37.4803,37.5039,37.4803,37.4921,37100.0
2006-11-17 13:55:00,63.54,63.55,63.54,63.55,14100.0,37.4921,37.498,37.4921,37.498,14100.0
2006-11-17 14:00:00,63.55,63.58,63.51,63.58,33200.0,37.498,37.5157,37.4744,37.5157,33200.0
2006-11-17 14:05:00,63.58,63.59,63.56,63.57,31000.0,37.5157,37.5216,37.5039,37.5098,31000.0
2006-11-17 14:10:00,63.58,63.6,63.56,63.57,31000.0,37.5157,37.5275,37.5039,37.5098,31000.0
2006-11-17 14:15:00,63.57,63.64,63.57,63.63,19900.0,37.5098,37.5511,37.5098,37.5452,19900.0
2006-11-17 14:20:00,63.64,63.64,63.58,63.58,21300.0,37.5511,37.5511,37.5157,37.5157,21300.0
2006-11-17 14:25:00,63.58,63.63,63.58,63.62,12800.0,37.5157,37.5452,37.5157,37.5393,12800.0
2006-11-17 14:30:00,63.62,63.68,63.62,63.68,27700.0,37.5393,37.5747,37.5393,37.5747,27700.0
2006-11-17 14:35:00,63.67,63.71,63.67,63.7,27800.0,37.5688,37.5924,37.5688,37.5865,27800.0
2006-11-17 14:40:00,63.7,63.73,63.69,63.71,19200.0,37.5865,37.6042,37.5806,37.5924,19200.0
2006-11-17 14:45:00,63.72,63.79,63.71,63.76,67600.0,37.5983,37.6396,37.5924,37.6219,67600.0
2006-11-17 14:50:00,63.76,63.79,63.75,63.77,39400.0,37.6219,37.6396,37.616,37.6278,39400.0
2006-11-17 14:55:00,63.77,63.79,63.76,63.79,26400.0,37.6278,37.6396,37.6219,37.6396,26400.0
2006-11-17 15:00:00,63.78,63.8,63.76,63.79,33500.0,37.6337,37.6455,37.6219,37.6396,33500.0
2006-11-17 15:05:00,63.8,63.8,63.74,63.78,57200.0,37.6455,37.6455,37.6101,37.6337,57200.0
2006-11-17 15:10:00,63.79,63.79,63.64,63.69,46100.0,37.6396,37.6396,37.5511,37.5806,46100.0
2006-11-17 15:15:00,63.7,63.73,63.67,63.68,41700.0,37.5865,37.6042,37.5688,37.5747,41700.0
2006-11-17 15:20:00,63.67,63.7,63.66,63.67,39900.0,37.5688,37.5865,37.5629,37.5688,39900.0
2006-11-17 15:25:00,63.67,63.67,63.62,63.63,27500.0,37.5688,37.5688,37.5393,37.5452,27500.0
2006-11-17 15:30:00,63.64,63.71,63.64,63.69,51400.0,37.5511,37.5924,37.5511,37.5806,51400.0
2006-11-17 15:35:00,63.69,63.7,63.66,63.67,34200.0,37.5806,37.5865,37.5629,37.5688,34200.0
2006-11-17 15:40:00,63.68,63.77,63.66,63.75,97000.0,37.5747,37.6278,37.5629,37.616,97000.0
2006-11-17 15:45:00,63.75,63.8,63.73,63.78,81400.0,37.616,37.6455,37.6042,37.6337,81400.0
2006-11-17 15:50:00,63.78,63.85,63.77,63.82,119300.0,37.6337,37.675,37.6278,37.6573,119300.0
2006-11-17 15:55:00,63.82,63.87,63.81,63.85,179900.0,37.6573,37.6868,37.6514,37.675,179900.0
2006-11-20 09:30:00,63.9,63.94,63.75,63.89,247600.0,37.7045,37.7281,37.616,37.6986,247600.0
2006-11-20 09:35:00,63.88,63.9,63.66,63.71,104200.0,37.6927,37.7045,37.5629,37.5924,104200.0
2006-11-20 09:40:00,63.71,63.86,63.63,63.83,105900.0,37.5924,37.6809,37.5452,37.6632,105900.0
2006-11-20 09:45:00,63.82,63.9,63.75,63.86,79700.0,37.6573,37.7045,37.616,37.6809,79700.0
2006-11-20 09:50:00,63.86,63.87,63.73,63.86,103800.0,37.6809,37.6868,37.6042,37.6809,103800.0
2006-11-20 09:55:00,63.86,63.88,63.81,63.88,56700.0,37.6809,37.6927,37.6514,37.6927,56700.0
2006-11-20 10:00:00,63.88,63.94,63.83,63.83,47700.0,37.6927,37.7281,37.6632,37.6632,47700.0
2006-11-20 10:05:00,63.82,63.84,63.77,63.82,68900.0,37.6573,37.6691,37.6278,37.6573,68900.0
2006-11-20 10:10:00,63.83,63.83,63.73,63.77,106600.0,37.6632,37.6632,37.6042,37.6278,106600.0
2006-11-20 10:15:00,63.78,63.83,63.75,63.79,60700.0,37.6337,37.6632,37.616,37.6396,60700.0
2006-11-20 10:20:00,63.79,63.8,63.75,63.8,44100.0,37.6396,37.6455,37.616,37.6455,44100.0
2006-11-20 10:25:00,63.81,63.81,63.69,63.69,54700.0,37.6514,37.6514,37.5806,37.5806,54700.0
2006-11-20 10:30:00,63.7,63.83,63.69,63.8,58500.0,37.5865,37.6632,37.5806,37.6455,58500.0
2006-11-20 10:35:00,63.81,63.92,63.8,63.87,71200.0,37.6514,37.7163,37.6455,37.6868,71200.0
2006-11-20 10:40:00,63.87,63.87,63.75,63.77,62300.0,37.6868,37.6868,37.616,37.6278,62300.0
2006-11-20 10:45:00,63.77,63.85,63.75,63.82,61000.0,37.6278,37.675,37.616,37.6573,61000.0
2006-11-20 10:50:00,63.83,63.86,63.75,63.84,49800.0,37.6632,37.6809,37.616,37.6691,49800.0
2006-11-20 10:55:00,63.85,63.88,63.82,63.88,43300.0,37.675,37.6927,37.6573,37.6927,43300.0
2006-11-20 11:00:00,63.88,63.93,63.83,63.91,73800.0,37.6927,37.7222,37.6632,37.7104,73800.0
2006-11-20 11:05:00,63.91,63.94,63.87,63.88,30200.0,37.7104,37.7281,37.6868,37.6927,30200.0
2006-11-20 11:10:00,63.87,63.89,63.83,63.85,41300.0,37.6868,37.6986,37.6632,37.675,41300.0
2006-11-20 11:15:00,63.86,63.86,63.82,63.86,32600.0,37.6809,37.6809,37.6573,37.6809,32600.0
2006-11-20 11:20:00,63.87,63.95,63.8,63.92,91600.0,37.6868,37.734,37.6455,37.7163,91600.0
2006-11-20 11:25:00,63.93,63.94,63.83,63.93,79800.0,37.7222,37.7281,37.6632,37.7222,79800.0
2006-11-20 11:30:00,63.93,63.95,63.88,63.95,43600.0,37.7222,37.734,37.6927,37.734,43600.0
2006-11-20 11:35:00,63.95,63.97,63.94,63.97,51200.0,37.734,37.7458,37.7281,37.7458,51200.0
2006-11-20 11:40:00,63.94,63.95,63.88,63.94,46000.0,37.7281,37.734,37.6927,37.7281,46000.0
2006-11-20 11:45:00,63.94,63.94,63.87,63.9,37900.0,37.7281,37.7281,37.6868,37.7045,37900.0
2006-11-20 11:50:00,63.9,63.91,63.88,63.88,21800.0,37.7045,37.7104,37.6927,37.6927,21800.0
2006-11-20 11:55:00,63.89,63.9,63.86,63.9,48300.0,37.6986,37.7045,37.6809,37.7045,48300.0
2006-11-20 12:00:00,63.9,63.91,63.84,63.84,64600.0,37.7045,37.7104,37.6691,37.6691,64600.0
2006-11-20 12:05:00,63.83,63.85,63.77,63.84,73600.0,37.6632,37.675,37.6278,37.6691,73600.0
2006-11-20 12:10:00,63.84,63.85,63.82,63.83,25800.0,37.6691,37.675,37.6573,37.6632,25800.0
2006-11-20 12:15:00,63.83,63.84,63.82,63.83,18800.0,37.6632,37.6691,37.6573,37.6632,18800.0
2006-11-20 12:20:00,63.84,63.84,63.77,63.78,47900.0,37.6691,37.6691,37.6278,37.6337,47900.0
2006-11-20 12:25:00,63.79,63.85,63.77,63.79,52300.0,37.6396,37.675,37.6278,37.6396,52300.0
2006-11-20 12:30:00,63.79,63.85,63.74,63.78,94400.0,37.6396,37.675,37.6101,37.6337,94400.0
2006-11-20 12:35:00,63.78,63.84,63.77,63.77,37100.0,37.6337,37.6691,37.6278,37.6278,37100.0
2006-11-20 12:40:00,63.77,63.83,63.77,63.83,21700.0,37.6278,37.6632,37.6278,37.6632,21700.0
2006-11-20 12:45:00,63.82,63.84,63.8,63.81,18200.0,37.6573,37.6691,37.6455,37.6514,18200.0
2006-11-20 12:50:00,63.8,63.87,63.79,63.83,29700.0,37.6455,37.6868,37.6396,37.6632,29700.0
2006-11-20 12:55:00,63.83,63.9,63.78,63.89,52500.0,37.6632,37.7045,37.6337,37.6986,52500.0
2006-11-20 13:00:00,63.89,63.91,63.86,63.86,33400.0,37.6986,37.7104,37.6809,37.6809,33400.0
2006-11-20 13:05:00,63.86,63.89,63.81,63.88,20200.0,37.6809,37.6986,37.6514,37.6927,20200.0
2006-11-20 13:10:00,63.89,63.89,63.8,63.82,28300.0,37.6986,37.6986,37.6455,37.6573,28300.0
2006-11-20 13:15:00,63.81,63.84,63.78,63.8,25900.0,37.6514,37.6691,37.6337,37.6455,25900.0
2006-11-20 13:20:00,63.79,63.86,63.78,63.82,32300.0,37.6396,37.6809,37.6337,37.6573,32300.0
2006-11-20 13:25:00,63.82,63.87,63.8,63.87,15300.0,37.6573,37.6868,37.6455,37.6868,15300.0
2006-11-20 13:30:00,63.86,63.87,63.8,63.8,26800.0,37.6809,37.6868,37.6455,37.6455,26800.0
2006-11-20 13:35:00,63.81,63.88,63.8,63.87,32700.0,37.6514,37.6927,37.6455,37.6868,32700.0
2006-11-20 13:40:00,63.89,63.93,63.88,63.91,87500.0,37.6986,37.7222,37.6927,37.7104,87500.0
2006-11-20 13:45:00,63.91,63.91,63.88,63.89,17100.0,37.7104,37.7104,37.6927,37.6986,17100.0
2006-11-20 13:50:00,63.89,63.89,63.86,63.87,21500.0,37.6986,37.6986,37.6809,37.6868,21500.0
2006-11-20 13:55:00,63.86,63.87,63.82,63.83,33300.0,37.6809,37.6868,37.6573,37.6632,33300.0
2006-11-20 14:00:00,63.83,63.93,63.82,63.87,52200.0,37.6632,37.7222,37.6573,37.6868,52200.0
2006-11-20 14:05:00,63.87,63.9,63.85,63.87,23500.0,37.6868,37.7045,37.675,37.6868,23500.0
2006-11-20 14:10:00,63.87,63.87,63.85,63.85,13500.0,37.6868,37.6868,37.675,37.675,13500.0
2006-11-20 14:15:00,63.86,63.86,63.82,63.83,64400.0,37.6809,37.6809,37.6573,37.6632,64400.0
2006-11-20 14:20:00,63.84,63.84,63.77,63.81,61300.0,37.6691,37.6691,37.6278,37.6514,61300.0
2006-11-20 14:25:00,63.81,63.84,63.75,63.78,53300.0,37.6514,37.6691,37.616,37.6337,53300.0
2006-11-20 14:30:00,63.78,63.82,63.74,63.8,57800.0,37.6337,37.6573,37.6101,37.6455,57800.0
2006-11-20 14:35:00,63.8,63.83,63.74,63.82,94600.0,37.6455,37.6632,37.6101,37.6573,94600.0
2006-11-20 14:40:00,63.82,63.83,63.72,63.75,40900.0,37.6573,37.6632,37.5983,37.616,40900.0
2006-11-20 14:45:00,63.75,63.8,63.71,63.8,52800.0,37.616,37.6455,37.5924,37.6455,52800.0
2006-11-20 14:50:00,63.79,63.82,63.78,63.79,36600.0,37.6396,37.6573,37.6337,37.6396,36600.0
2006-11-20 14:55:00,63.81,63.85,63.76,63.84,45000.0,37.6514,37.675,37.6219,37.6691,45000.0
2006-11-20 15:00:00,63.83,63.86,63.79,63.83,41200.0,37.6632,37.6809,37.6396,37.6632,41200.0
2006-11-20 15:05:00,63.83,63.83,63.76,63.81,60900.0,37.6632,37.6632,37.6219,37.6514,60900.0
2006-11-20 15:10:00,63.79,63.81,63.79,63.8,39600.0,37.6396,37.6514,37.6396,37.6455,39600.0
2006-11-20 15:15:00,63.8,63.81,63.75,63.78,56600.0,37.6455,37.6514,37.616,37.6337,56600.0
2006-11-20 15:20:00,63.77,63.77,63.69,63.76,87000.0,37.6278,37.6278,37.5806,37.6219,87000.0
2006-11-20 15:25:00,63.76,63.77,63.74,63.74,52000.0,37.6219,37.6278,37.6101,37.6101,52000.0
2006-11-20 15:30:00,63.75,63.8,63.73,63.79,55600.0,37.616,37.6455,37.6042,37.6396,55600.0
2006-11-20 15:35:00,63.78,63.79,63.74,63.76,43200.0,37.6337,37.6396,37.6101,37.6219,43200.0
2006-11-20 15:40:00,63.76,63.82,63.71,63.78,92500.0,37.6219,37.6573,37.5924,37.6337,92500.0
2006-11-20 15:45:00,63.78,63.79,63.74,63.79,108100.0,37.6337,37.6396,37.6101,37.6396,108100.0
2006-11-20 15:50:00,63.78,63.79,63.71,63.73,106700.0,37.6337,37.6396,37.5924,37.6042,106700.0
2006-11-20 15:55:00,63.73,63.74,63.69,63.74,126800.0,37.6042,37.6101,37.5806,37.6101,126800.0
2006-11-21 09:30:00,63.45,63.65,63.45,63.62,238700.0,37.439,37.557,37.439,37.5393,238700.0
2006-11-21 09:35:00,63.64,63.71,63.59,63.63,59800.0,37.5511,37.5924,37.5216,37.5452,59800.0
2006-11-21 09:40:00,63.61,63.65,63.6,63.65,77200.0,37.5334,37.557,37.5275,37.557,77200.0
2006-11-21 09:45:00,63.65,63.69,63.59,63.6,92800.0,37.557,37.5806,37.5216,37.5275,92800.0
2006-11-21 09:50:00,63.6,63.62,63.5,63.53,72900.0,37.5275,37.5393,37.4685,37.4862,72900.0
2006-11-21 09:55:00,63.53,63.56,63.47,63.55,56300.0,37.4862,37.5039,37.4508,37.498,56300.0
2006-11-21 10:00:00,63.54,63.58,63.51,63.57,57100.0,37.4921,37.5157,37.4744,37.5098,57100.0
2006-11-21 10:05:00,63.58,63.58,63.5,63.53,43400.0,37.5157,37.5157,37.4685,37.4862,43400.0
2006-11-21 10:10:00,63.52,63.53,63.47,63.48,33100.0,37.4803,37.4862,37.4508,37.4567,33100.0
2006-11-21 10:15:00,63.49,63.59,63.47,63.59,32100.0,37.4626,37.5216,37.4508,37.5216,32100.0
2006-11-21 10:20:00,63.59,63.61,63.54,63.54,33600.0,37.5216,37.5334,37.4921,37.4921,33600.0
2006-11-21 10:25:00,63.54,63.54,63.5,63.53,32800.0,37.4921,37.4921,37.4685,37.4862,32800.0
2006-11-21 10:30:00,63.52,63.58,63.51,63.54,76400.0,37.4803,37.5157,37.4744,37.4921,76400.0
2006-11-21 10:35:00,63.53,63.55,63.5,63.5,53300.0,37.4862,37.498,37.4685,37.4685,53300.0
2006-11-21 10:40:00,63.5,63.58,63.5,63.54,78100.0,37.4685,37.5157,37.4685,37.4921,78100.0
2006-11-21 10:45:00,63.55,63.6,63.54,63.59,73100.0,37.498,37.5275,37.4921,37.5216,73100.0
2006-11-21 10:50:00,63.59,63.6,63.54,63.54,51300.0,37.5216,37.5275,37.4921,37.4921,51300.0
2006-11-21 10:55:00,63.54,63.55,63.49,63.5,40800.0,37.4921,37.498,37.4626,37.4685,40800.0
2006-11-21 11:00:00,63.49,63.5,63.46,63.48,66800.0,37.4626,37.4685,37.4449,37.4567,66800.0
2006-11-21 11:05:00,63.47,63.55,63.46,63.55,67300.0,37.4508,37.498,37.4449,37.498,67300.0
2006-11-21 11:10:00,63.55,63.55,63.52,63.53,65600.0,37.498,37.498,37.4803,37.4862,65600.0
2006-11-21 11:15:00,63.52,63.53,63.49,63.5,61800.0,37.4803,37.4862,37.4626,37.4685,61800.0
2006-11-21 11:20:00,63.49,63.52,63.4,63.52,110300.0,37.4626,37.4803,37.4095,37.4803,110300.0
2006-11-21 11:25:00,63.53,63.53,63.47,63.52,63500.0,37.4862,37.4862,37.4508,37.4803,63500.0
2006-11-21 11:30:00,63.52,63.55,63.5,63.51,76100.0,37.4803,37.498,37.4685,37.4744,76100.0
2006-11-21 11:35:00,63.51,63.56,63.51,63.53,51500.0,37.4744,37.5039,37.4744,37.4862,51500.0
2006-11-21 11:40:00,63.54,63.55,63.51,63.52,82400.0,37.4921,37.498,37.4744,37.4803,82400.0
2006-11-21 11:45:00,63.52,63.52,63.49,63.52,40000.0,37.4803,37.4803,37.4626,37.4803,40000.0
2006-11-21 11:50:00,63.51,63.55,63.51,63.54,54700.0,37.4744,37.498,37.4744,37.4921,54700.0
2006-11-21 11:55:00,63.54,63.55,63.51,63.51,42700.0,37.4921,37.498,37.4744,37.4744,42700.0
2006-11-21 12:00:00,63.51,63.55,63.5,63.54,60900.0,37.4744,37.498,37.4685,37.4921,60900.0
2006-11-21 12:05:00,63.54,63.55,63.52,63.55,49000.0,37.4921,37.498,37.4803,37.498,49000.0
2006-11-21 12:10:00,63.55,63.56,63.53,63.53,35800.0,37.498,37.5039,37.4862,37.4862,35800.0
2006-11-21 12:15:00,63.54,63.57,63.54,63.57,68700.0,37.4921,37.5098,37.4921,37.5098,68700.0
2006-11-21 12:20:00,63.56,63.59,63.54,63.54,67100.0,37.5039,37.5216,37.4921,37.4921,67100.0
2006-11-21 12:25:00,63.54,63.56,63.54,63.56,23600.0,37.4921,37.5039,37.4921,37.5039,23600.0
2006-11-21 12:30:00,63.56,63.57,63.55,63.56,41100.0,37.5039,37.5098,37.498,37.5039,41100.0
2006-11-21 12:35:00,63.56,63.59,63.56,63.57,54600.0,37.5039,37.5216,37.5039,37.5098,54600.0
2006-11-21 12:40:00,63.57,63.58,63.53,63.54,65100.0,37.5098,37.5157,37.4862,37.4921,65100.0
2006-11-21 12:45:00,63.54,63.57,63.54,63.54,54500.0,37.4921,37.5098,37.4921,37.4921,54500.0
2006-11-21 12:50:00,63.54,63.56,63.54,63.56,34100.0,37.4921,37.5039,37.4921,37.5039,34100.0
2006-11-21 12:55:00,63.55,63.56,63.54,63.54,35700.0,37.498,37.5039,37.4921,37.4921,35700.0
2006-11-21 13:00:00,63.55,63.59,63.55,63.59,76400.0,37.498,37.5216,37.498,37.5216,76400.0
2006-11-21 13:05:00,63.59,63.61,63.57,63.59,63000.0,37.5216,37.5334,37.5098,37.5216,63000.0
2006-11-21 13:10:00,63.58,63.61,63.58,63.61,54100.0,37.5157,37.5334,37.5157,37.5334,54100.0
2006-11-21 13:15:00,63.61,63.62,63.58,63.59,44400.0,37.5334,37.5393,37.5157,37.5216,44400.0
2006-11-21 13:20:00,63.58,63.59,63.5,63.5,60300.0,37.5157,37.5216,37.4685,37.4685,60300.0
2006-11-21 13:25:00,63.5,63.5,63.45,63.48,54500.0,37.4685,37.4685,37.439,37.4567,54500.0
2006-11-21 13:30:00,63.48,63.51,63.47,63.5,24000.0,37.4567,37.4744,37.4508,37.4685,24000.0
2006-11-21 13:35:00,63.5,63.54,63.48,63.49,36700.0,37.4685,37.4921,37.4567,37.4626,36700.0
2006-11-21 13:40:00,63.48,63.53,63.48,63.51,47300.0,37.4567,37.4862,37.4567,37.4744,47300.0
2006-11-21 13:45:00,63.51,63.55,63.51,63.55,31600.0,37.4744,37.498,37.4744,37.498,31600.0
2006-11-21 13:50:00,63.55,63.56,63.54,63.54,37300.0,37.498,37.5039,37.4921,37.4921,37300.0
2006-11-21 13:55:00,63.55,63.55,63.5,63.51,38400.0,37.498,37.498,37.4685,37.4744,38400.0
2006-11-21 14:00:00,63.51,63.55,63.5,63.54,28900.0,37.4744,37.498,37.4685,37.4921,28900.0
2006-11-21 14:05:00,63.54,63.54,63.5,63.5,58100.0,37.4921,37.4921,37.4685,37.4685,58100.0
2006-11-21 14:10:00,63.51,63.52,63.49,63.51,45400.0,37.4744,37.4803,37.4626,37.4744,45400.0
2006-11-21 14:15:00,63.51,63.53,63.45,63.47,57700.0,37.4744,37.4862,37.439,37.4508,57700.0
2006-11-21 14:20:00,63.47,63.49,63.43,63.46,37500.0,37.4508,37.4626,37.4272,37.4449,37500.0
2006-11-21 14:25:00,63.46,63.48,63.46,63.47,30600.0,37.4449,37.4567,37.4449,37.4508,30600.0
2006-11-21 14:30:00,63.47,63.48,63.46,63.46,49500.0,37.4508,37.4567,37.4449,37.4449,49500.0
2006-11-21 14:35:00,63.46,63.48,63.46,63.47,33000.0,37.4449,37.4567,37.4449,37.4508,33000.0
2006-11-21 14:40:00,63.47,63.47,63.38,63.39,87700.0,37.4508,37.4508,37.3977,37.4036,87700.0
2006-11-21 14:45:00,63.4,63.4,63.35,63.38,81900.0,37.4095,37.4095,37.38,37.3977,81900.0
2006-11-21 14:50:00,63.37,63.37,63.35,63.36,54900.0,37.3918,37.3918,37.38,37.3859,54900.0
2006-11-21 14:55:00,63.35,63.38,63.34,63.37,89500.0,37.38,37.3977,37.3741,37.3918,89500.0
2006-11-21 15:00:00,63.37,63.44,63.36,63.41,56300.0,37.3918,37.4331,37.3859,37.4154,56300.0
2006-11-21 15:05:00,63.42,63.44,63.41,63.43,37700.0,37.4213,37.4331,37.4154,37.4272,37700.0
2006-11-21 15:10:00,63.43,63.45,63.38,63.39,46400.0,37.4272,37.439,37.3977,37.4036,46400.0
2006-11-21 15:15:00,63.39,63.4,63.35,63.37,58900.0,37.4036,37.4095,37.38,37.3918,58900.0
2006-11-21 15:20:00,63.37,63.38,63.35,63.38,84100.0,37.3918,37.3977,37.38,37.3977,84100.0
2006-11-21 15:25:00,63.38,63.38,63.34,63.37,56400.0,37.3977,37.3977,37.3741,37.3918,56400.0
2006-11-21 15:30:00,63.36,63.39,63.36,63.39,76100.0,37.3859,37.4036,37.3859,37.4036,76100.0
2006-11-21 15:35:00,63.39,63.39,63.33,63.34,90800.0,37.4036,37.4036,37.3682,37.3741,90800.0
2006-11-21 15:40:00,63.34,63.37,63.33,63.36,82200.0,37.3741,37.3918,37.3682,37.3859,82200.0
2006-11-21 15:45:00,63.36,63.37,63.32,63.32,101200.0,37.3859,37.3918,37.3623,37.3623,101200.0
2006-11-21 15:50:00,63.32,63.33,63.29,63.29,161800.0,37.3623,37.3682,37.3446,37.3446,161800.0
2006-11-21 15:55:00,63.3,63.3,63.27,63.28,183600.0,37.3505,37.3505,37.3328,37.3387,183600.0
2006-11-22 09:30:00,63.27,63.39,63.22,63.33,121100.0,37.3328,37.4036,37.3033,37.3682,121100.0
2006-11-22 09:35:00,63.33,63.6,63.32,63.54,94600.0,37.3682,37.5275,37.3623,37.4921,94600.0
2006-11-22 09:40:00,63.58,63.58,63.44,63.48,58400.0,37.5157,37.5157,37.4331,37.4567,58400.0
2006-11-22 09:45:00,63.47,63.48,63.35,63.39,55900.0,37.4508,37.4567,37.38,37.4036,55900.0
2006-11-22 09:50:00,63.38,63.39,63.32,63.37,35800.0,37.3977,37.4036,37.3623,37.3918,35800.0
2006-11-22 09:55:00,63.37,63.38,63.21,63.21,65800.0,37.3918,37.3977,37.2974,37.2974,65800.0
2006-11-22 10:00:00,63.2,63.29,63.2,63.27,72700.0,37.2915,37.3446,37.2915,37.3328,72700.0
2006-11-22 10:05:00,63.27,63.29,63.2,63.25,62000.0,37.3328,37.3446,37.2915,37.321,62000.0
2006-11-22 10:10:00,63.26,63.28,63.17,63.2,94100.0,37.3269,37.3387,37.2738,37.2915,94100.0
2006-11-22 10:15:00,63.21,63.22,63.14,63.14,65400.0,37.2974,37.3033,37.2561,37.2561,65400.0
2006-11-22 10:20:00,63.15,63.19,63.1,63.16,63800.0,37.262,37.2856,37.2325,37.2679,63800.0
2006-11-22 10:25:00,63.15,63.15,63.06,63.12,52700.0,37.262,37.262,37.2089,37.2443,52700.0
2006-11-22 10:30:00,63.15,63.25,63.13,63.19,67200.0,37.262,37.321,37.2502,37.2856,67200.0
2006-11-22 10:35:00,63.2,63.29,63.13,63.19,90200.0,37.2915,37.3446,37.2502,37.2856,90200.0
2006-11-22 10:40:00,63.19,63.37,63.18,63.36,88400.0,37.2856,37.3918,37.2797,37.3859,88400.0
2006-11-22 10:45:00,63.37,63.47,63.37,63.46,53100.0,37.3918,37.4508,37.3918,37.4449,53100.0
2006-11-22 10:50:00,63.45,63.47,63.35,63.4,60900.0,37.439,37.4508,37.38,37.4095,60900.0
2006-11-22 10:55:00,63.4,63.43,63.37,63.39,23600.0,37.4095,37.4272,37.3918,37.4036,23600.0
2006-11-22 11:00:00,63.39,63.55,63.38,63.54,65400.0,37.4036,37.498,37.3977,37.4921,65400.0
2006-11-22 11:05:00,63.54,63.6,63.54,63.58,55500.0,37.4921,37.5275,37.4921,37.5157,55500.0
2006-11-22 11:10:00,63.59,63.6,63.52,63.54,43600.0,37.5216,37.5275,37.4803,37.4921,43600.0
2006-11-22 11:15:00,63.53,63.56,63.52,63.55,48500.0,37.4862,37.5039,37.4803,37.498,48500.0
2006-11-22 11:20:00,63.55,63.6,63.5,63.54,55100.0,37.498,37.5275,37.4685,37.4921,55100.0
2006-11-22 11:25:00,63.54,63.54,63.47,63.48,18300.0,37.4921,37.4921,37.4508,37.4567,18300.0
2006-11-22 11:30:00,63.48,63.53,63.48,63.53,20900.0,37.4567,37.4862,37.4567,37.4862,20900.0
2006-11-22 11:35:00,63.53,63.55,63.51,63.53,17500.0,37.4862,37.498,37.4744,37.4862,17500.0
2006-11-22 11:40:00,63.54,63.59,63.54,63.56,30500.0,37.4921,37.5216,37.4921,37.5039,30500.0
2006-11-22 11:45:00,63.56,63.59,63.53,63.53,41300.0,37.5039,37.5216,37.4862,37.4862,41300.0
2006-11-22 11:50:00,63.54,63.54,63.45,63.48,46500.0,37.4921,37.4921,37.439,37.4567,46500.0
2006-11-22 11:55:00,63.49,63.49,63.44,63.49,25800.0,37.4626,37.4626,37.4331,37.4626,25800.0
2006-11-22 12:00:00,63.49,63.5,63.43,63.43,35600.0,37.4626,37.4685,37.4272,37.4272,35600.0
2006-11-22 12:05:00,63.43,63.51,63.4,63.49,53600.0,37.4272,37.4744,37.4095,37.4626,53600.0
2006-11-22 12:10:00,63.49,63.5,63.47,63.48,40100.0,37.4626,37.4685,37.4508,37.4567,40100.0
2006-11-22 12:15:00,63.49,63.5,63.4,63.42,58200.0,37.4626,37.4685,37.4095,37.4213,58200.0
2006-11-22 12:20:00,63.43,63.47,63.4,63.45,39900.0,37.4272,37.4508,37.4095,37.439,39900.0
2006-11-22 12:25:00,63.45,63.5,63.45,63.47,45500.0,37.439,37.4685,37.439,37.4508,45500.0
2006-11-22 12:30:00,63.47,63.48,63.43,63.46,30000.0,37.4508,37.4567,37.4272,37.4449,30000.0
2006-11-22 12:35:00,63.46,63.51,63.45,63.5,47600.0,37.4449,37.4744,37.439,37.4685,47600.0
2006-11-22 12:40:00,63.5,63.5,63.44,63.44,22500.0,37.4685,37.4685,37.4331,37.4331,22500.0
2006-11-22 12:45:00,63.45,63.45,63.43,63.44,15500.0,37.439,37.439,37.4272,37.4331,15500.0
2006-11-22 12:50:00,63.44,63.45,63.43,63.44,19000.0,37.4331,37.439,37.4272,37.4331,19000.0
2006-11-22 12:55:00,63.44,63.44,63.4,63.4,27400.0,37.4331,37.4331,37.4095,37.4095,27400.0
2006-11-22 13:00:00,63.4,63.4,63.38,63.4,29900.0,37.4095,37.4095,37.3977,37.4095,29900.0
2006-11-22 13:05:00,63.39,63.41,63.36,63.37,25900.0,37.4036,37.4154,37.3859,37.3918,25900.0
2006-11-22 13:10:00,63.38,63.38,63.36,63.38,24400.0,37.3977,37.3977,37.3859,37.3977,24400.0
2006-11-22 13:15:00,63.37,63.41,63.37,63.41,35400.0,37.3918,37.4154,37.3918,37.4154,35400.0
2006-11-22 13:20:00,63.41,63.41,63.35,63.36,26000.0,37.4154,37.4154,37.38,37.3859,26000.0
2006-11-22 13:25:00,63.36,63.41,63.36,63.4,17800.0,37.3859,37.4154,37.3859,37.4095,17800.0
2006-11-22 13:30:00,63.41,63.45,63.4,63.44,21700.0,37.4154,37.439,37.4095,37.4331,21700.0
2006-11-22 13:35:00,63.44,63.46,63.44,63.44,24600.0,37.4331,37.4449,37.4331,37.4331,24600.0
2006-11-22 13:40:00,63.44,63.45,63.41,63.42,24700.0,37.4331,37.439,37.4154,37.4213,24700.0
2006-11-22 13:45:00,63.43,63.43,63.4,63.4,21400.0,37.4272,37.4272,37.4095,37.4095,21400.0
2006-11-22 13:50:00,63.41,63.41,63.37,63.37,17200.0,37.4154,37.4154,37.3918,37.3918,17200.0
2006-11-22 13:55:00,63.37,63.39,63.34,63.36,52600.0,37.3918,37.4036,37.3741,37.3859,52600.0
2006-11-22 14:00:00,63.36,63.41,63.36,63.41,31300.0,37.3859,37.4154,37.3859,37.4154,31300.0
2006-11-22 14:05:00,63.4,63.43,63.4,63.42,22300.0,37.4095,37.4272,37.4095,37.4213,22300.0
2006-11-22 14:10:00,63.41,63.42,63.39,63.41,20300.0,37.4154,37.4213,37.4036,37.4154,20300.0
2006-11-22 14:15:00,63.41,63.42,63.39,63.39,37000.0,37.4154,37.4213,37.4036,37.4036,37000.0
2006-11-22 14:20:00,63.41,63.41,63.4,63.4,8400.0,37.4154,37.4154,37.4095,37.4095,8400.0
2006-11-22 14:25:00,63.4,63.43,63.4,63.42,27700.0,37.4095,37.4272,37.4095,37.4213,27700.0
2006-11-22 14:30:00,63.42,63.45,63.42,63.44,25800.0,37.4213,37.439,37.4213,37.4331,25800.0
2006-11-22 14:35:00,63.44,63.51,63.41,63.5,118700.0,37.4331,37.4744,37.4154,37.4685,118700.0
2006-11-22 14:40:00,63.49,63.52,63.49,63.52,21900.0,37.4626,37.4803,37.4626,37.4803,21900.0
2006-11-22 14:45:00,63.51,63.6,63.51,63.58,47100.0,37.4744,37.5275,37.4744,37.5157,47100.0
2006-11-22 14:50:00,63.59,63.59,63.5,63.51,32800.0,37.5216,37.5216,37.4685,37.4744,32800.0
2006-11-22 14:55:00,63.51,63.51,63.45,63.46,40100.0,37.4744,37.4744,37.439,37.4449,40100.0
2006-11-22 15:00:00,63.45,63.49,63.45,63.45,25800.0,37.439,37.4626,37.439,37.439,25800.0
2006-11-22 15:05:00,63.46,63.47,63.43,63.46,38300.0,37.4449,37.4508,37.4272,37.4449,38300.0
2006-11-22 15:10:00,63.46,63.47,63.44,63.46,35900.0,37.4449,37.4508,37.4331,37.4449,35900.0
2006-11-22 15:15:00,63.46,63.57,63.45,63.57,68900.0,37.4449,37.5098,37.439,37.5098,68900.0
2006-11-22 15:20:00,63.57,63.58,63.55,63.58,59900.0,37.5098,37.5157,37.498,37.5157,59900.0
2006-11-22 15:25:00,63.59,63.6,63.57,63.59,35500.0,37.5216,37.5275,37.5098,37.5216,35500.0
2006-11-22 15:30:00,63.59,63.59,63.55,63.56,35800.0,37.5216,37.5216,37.498,37.5039,35800.0
2006-11-22 15:35:00,63.56,63.56,63.5,63.5,33300.0,37.5039,37.5039,37.4685,37.4685,33300.0
2006-11-22 15:40:00,63.5,63.57,63.5,63.57,101100.0,37.4685,37.5098,37.4685,37.5098,101100.0
2006-11-22 15:45:00,63.56,63.57,63.55,63.57,77500.0,37.5039,37.5098,37.498,37.5098,77500.0
2006-11-22 15:50:00,63.57,63.58,63.47,63.5,109400.0,37.5098,37.5157,37.4508,37.4685,109400.0
2006-11-22 15:55:00,63.5,63.64,63.5,63.64,182600.0,37.4685,37.5511,37.4685,37.5511,182600.0
2006-11-24 09:30:00,63.64,63.73,63.48,63.63,170800.0,37.5511,37.6042,37.4567,37.5452,170800.0
2006-11-24 09:35:00,63.63,63.67,63.4,63.41,55200.0,37.5452,37.5688,37.4095,37.4154,55200.0
2006-11-24 09:40:00,63.4,63.5,63.4,63.47,39600.0,37.4095,37.4685,37.4095,37.4508,39600.0
2006-11-24 09:45:00,63.47,63.56,63.4,63.55,58600.0,37.4508,37.5039,37.4095,37.498,58600.0
2006-11-24 09:50:00,63.56,63.62,63.54,63.6,50700.0,37.5039,37.5393,37.4921,37.5275,50700.0
2006-11-24 09:55:00,63.61,63.61,63.54,63.56,44200.0,37.5334,37.5334,37.4921,37.5039,44200.0
2006-11-24 10:00:00,63.56,63.66,63.55,63.61,58000.0,37.5039,37.5629,37.498,37.5334,58000.0
2006-11-24 10:05:00,63.6,63.7,63.6,63.69,62500.0,37.5275,37.5865,37.5275,37.5806,62500.0
2006-11-24 10:10:00,63.7,63.73,63.68,63.7,49200.0,37.5865,37.6042,37.5747,37.5865,49200.0
2006-11-24 10:15:00,63.7,63.74,63.66,63.69,65500.0,37.5865,37.6101,37.5629,37.5806,65500.0
2006-11-24 10:20:00,63.68,63.71,63.66,63.68,30800.0,37.5747,37.5924,37.5629,37.5747,30800.0
2006-11-24 10:25:00,63.68,63.72,63.67,63.68,41000.0,37.5747,37.5983,37.5688,37.5747,41000.0
2006-11-24 10:30:00,63.68,63.71,63.68,63.7,28600.0,37.5747,37.5924,37.5747,37.5865,28600.0
2006-11-24 10:35:00,63.7,63.72,63.69,63.71,23700.0,37.5865,37.5983,37.5806,37.5924,23700.0
2006-11-24 10:40:00,63.7,63.72,63.69,63.7,34200.0,37.5865,37.5983,37.5806,37.5865,34200.0
2006-11-24 10:45:00,63.71,63.71,63.66,63.67,58800.0,37.5924,37.5924,37.5629,37.5688,58800.0
2006-11-24 10:50:00,63.67,63.69,63.65,63.65,26300.0,37.5688,37.5806,37.557,37.557,26300.0
2006-11-24 10:55:00,63.65,63.66,63.62,63.62,33100.0,37.557,37.5629,37.5393,37.5393,33100.0
2006-11-24 11:00:00,63.61,63.66,63.59,63.65,78100.0,37.5334,37.5629,37.5216,37.557,78100.0
2006-11-24 11:05:00,63.65,63.69,63.64,63.68,40200.0,37.557,37.5806,37.5511,37.5747,40200.0
2006-11-24 11:10:00,63.68,63.71,63.67,63.69,32500.0,37.5747,37.5924,37.5688,37.5806,32500.0
2006-11-24 11:15:00,63.68,63.72,63.67,63.68,40800.0,37.5747,37.5983,37.5688,37.5747,40800.0
2006-11-24 11:20:00,63.68,63.7,63.68,63.69,25300.0,37.5747,37.5865,37.5747,37.5806,25300.0
2006-11-24 11:25:00,63.69,63.69,63.66,63.67,22600.0,37.5806,37.5806,37.5629,37.5688,22600.0
2006-11-24 11:30:00,63.67,63.67,63.63,63.63,34500.0,37.5688,37.5688,37.5452,37.5452,34500.0
2006-11-24 11:35:00,63.64,63.64,63.59,63.61,46900.0,37.5511,37.5511,37.5216,37.5334,46900.0
2006-11-24 11:40:00,63.6,63.61,63.54,63.59,42500.0,37.5275,37.5334,37.4921,37.5216,42500.0
2006-11-24 11:45:00,63.59,63.6,63.55,63.56,43500.0,37.5216,37.5275,37.498,37.5039,43500.0
2006-11-24 11:50:00,63.55,63.57,63.5,63.52,43300.0,37.498,37.5098,37.4685,37.4803,43300.0
2006-11-24 11:55:00,63.52,63.52,63.5,63.51,17600.0,37.4803,37.4803,37.4685,37.4744,17600.0
2006-11-24 12:00:00,63.51,63.56,63.5,63.56,36200.0,37.4744,37.5039,37.4685,37.5039,36200.0
2006-11-24 12:05:00,63.56,63.63,63.53,63.63,29800.0,37.5039,37.5452,37.4862,37.5452,29800.0
2006-11-24 12:10:00,63.62,63.63,63.6,63.6,23400.0,37.5393,37.5452,37.5275,37.5275,23400.0
2006-11-24 12:15:00,63.6,63.62,63.54,63.6,51300.0,37.5275,37.5393,37.4921,37.5275,51300.0
2006-11-24 12:20:00,63.61,63.63,63.59,63.61,24200.0,37.5334,37.5452,37.5216,37.5334,24200.0
2006-11-24 12:25:00,63.61,63.64,63.59,63.64,61100.0,37.5334,37.5511,37.5216,37.5511,61100.0
2006-11-24 12:30:00,63.64,63.64,63.53,63.54,71800.0,37.5511,37.5511,37.4862,37.4921,71800.0
2006-11-24 12:35:00,63.54,63.56,63.49,63.51,59900.0,37.4921,37.5039,37.4626,37.4744,59900.0
2006-11-24 12:40:00,63.51,63.59,63.49,63.58,61400.0,37.4744,37.5216,37.4626,37.5157,61400.0
2006-11-24 12:45:00,63.59,63.65,63.51,63.57,126500.0,37.5216,37.557,37.4744,37.5098,126500.0
2006-11-24 12:50:00,63.58,63.61,63.55,63.58,49500.0,37.5157,37.5334,37.498,37.5157,49500.0
2006-11-24 12:55:00,63.6,63.61,63.53,63.53,94300.0,37.5275,37.5334,37.4862,37.4862,94300.0
2006-11-24 13:00:00,63.53,63.53,63.53,63.53,171500.0,37.4862,37.4862,37.4862,37.4862,171500.0
2006-11-24 13:05:00,63.53,63.53,63.53,63.53,0.0,37.4862,37.4862,37.4862,37.4862,0.0
2006-11-24 13:10:00,63.53,63.53,63.53,63.53,0.0,37.4862,37.4862,37.4862,37.4862,0.0
2006-11-24 13:15:00,63.3,63.3,63.3,63.3,100.0,37.3505,37.3505,37.3505,37.3505,100.0
2006-11-24 13:20:00,63.37,63.37,63.37,63.37,100.0,37.3918,37.3918,37.3918,37.3918,100.0
2006-11-24 13:25:00,63.31,63.31,63.31,63.31,100.0,37.3564,37.3564,37.3564,37.3564,100.0
2006-11-24 13:30:00,63.31,63.31,63.31,63.31,0.0,37.3564,37.3564,37.3564,37.3564,0.0
2006-11-24 13:35:00,63.31,63.31,63.31,63.31,0.0,37.3564,37.3564,37.3564,37.3564,0.0
2006-11-24 13:40:00,63.31,63.31,63.31,63.31,0.0,37.3564,37.3564,37.3564,37.3564,0.0
2006-11-24 13:45:00,63.31,63.31,63.31,63.31,0.0,37.3564,37.3564,37.3564,37.3564,0.0
2006-11-24 13:50:00,63.9,63.9,63.9,63.9,100.0,37.7045,37.7045,37.7045,37.7045,100.0
2006-11-24 13:55:00,63.9,63.9,63.9,63.9,0.0,37.7045,37.7045,37.7045,37.7045,0.0
2006-11-24 14:00:00,63.9,63.9,63.9,63.9,100.0,37.7045,37.7045,37.7045,37.7045,100.0
2006-11-24 14:05:00,63.9,63.9,63.9,63.9,100.0,37.7045,37.7045,37.7045,37.7045,100.0
2006-11-24 14:10:00,63.9,63.9,63.9,63.9,0.0,37.7045,37.7045,37.7045,37.7045,0.0
2006-11-24 14:15:00,63.84,63.84,63.84,63.84,100.0,37.6691,37.6691,37.6691,37.6691,100.0
2006-11-24 14:20:00,63.84,63.84,63.84,63.84,100.0,37.6691,37.6691,37.6691,37.6691,100.0
2006-11-24 14:25:00,63.84,63.84,63.84,63.84,100.0,37.6691,37.6691,37.6691,37.6691,100.0
2006-11-24 14:30:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 14:35:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 14:40:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 14:45:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 14:50:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 14:55:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:00:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:05:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:10:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:15:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:20:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:25:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:30:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:35:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:40:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:45:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:50:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-24 15:55:00,63.84,63.84,63.84,63.84,0.0,37.6691,37.6691,37.6691,37.6691,0.0
2006-11-27 09:30:00,63.17,63.35,62.92,62.93,298200.0,37.2738,37.38,37.1263,37.1322,298200.0
2006-11-27 09:35:00,62.93,62.96,62.87,62.93,83700.0,37.1322,37.1499,37.0968,37.1322,83700.0
2006-11-27 09:40:00,62.94,63.09,62.9,63.01,111000.0,37.1381,37.2266,37.1145,37.1794,111000.0
2006-11-27 09:45:00,63.02,63.1,63.0,63.02,84300.0,37.1853,37.2325,37.1735,37.1853,84300.0
2006-11-27 09:50:00,63.01,63.08,63.01,63.04,77000.0,37.1794,37.2207,37.1794,37.1971,77000.0
2006-11-27 09:55:00,63.04,63.18,63.0,63.1,110000.0,37.1971,37.2797,37.1735,37.2325,110000.0
2006-11-27 10:00:00,63.08,63.11,63.01,63.03,80100.0,37.2207,37.2384,37.1794,37.1912,80100.0
2006-11-27 10:05:00,63.03,63.16,63.03,63.12,95500.0,37.1912,37.2679,37.1912,37.2443,95500.0
2006-11-27 10:10:00,63.11,63.14,63.01,63.01,70300.0,37.2384,37.2561,37.1794,37.1794,70300.0
2006-11-27 10:15:00,63.01,63.05,62.91,62.91,119000.0,37.1794,37.203,37.1204,37.1204,119000.0
2006-11-27 10:20:00,62.9,62.91,62.84,62.85,78600.0,37.1145,37.1204,37.0791,37.085,78600.0
2006-11-27 10:25:00,62.85,62.85,62.69,62.73,125400.0,37.085,37.085,36.9905,37.0142,125400.0
2006-11-27 10:30:00,62.71,62.83,62.69,62.82,97900.0,37.0023,37.0732,36.9905,37.0673,97900.0
2006-11-27 10:35:00,62.83,62.83,62.74,62.78,55000.0,37.0732,37.0732,37.0201,37.0437,55000.0
2006-11-27 10:40:00,62.78,62.78,62.73,62.75,79500.0,37.0437,37.0437,37.0142,37.026,79500.0
2006-11-27 10:45:00,62.75,62.81,62.73,62.76,61000.0,37.026,37.0614,37.0142,37.0319,61000.0
2006-11-27 10:50:00,62.75,62.78,62.73,62.76,46800.0,37.026,37.0437,37.0142,37.0319,46800.0
2006-11-27 10:55:00,62.76,62.78,62.74,62.77,52800.0,37.0319,37.0437,37.0201,37.0378,52800.0
2006-11-27 11:00:00,62.76,62.81,62.71,62.73,65800.0,37.0319,37.0614,37.0023,37.0142,65800.0
2006-11-27 11:05:00,62.73,62.75,62.64,62.71,86000.0,37.0142,37.026,36.961,37.0023,86000.0
2006-11-27 11:10:00,62.71,62.73,62.54,62.63,118900.0,37.0023,37.0142,36.902,36.9551,118900.0
2006-11-27 11:15:00,62.63,62.72,62.63,62.68,88900.0,36.9551,37.0082,36.9551,36.9846,88900.0
2006-11-27 11:20:00,62.68,62.73,62.58,62.59,74400.0,36.9846,37.0142,36.9256,36.9315,74400.0
2006-11-27 11:25:00,62.59,62.65,62.53,62.62,142700.0,36.9315,36.9669,36.8961,36.9492,142700.0
2006-11-27 11:30:00,62.62,62.7,62.62,62.67,59200.0,36.9492,36.9964,36.9492,36.9787,59200.0
2006-11-27 11:35:00,62.68,62.75,62.68,62.74,45100.0,36.9846,37.026,36.9846,37.0201,45100.0
2006-11-27 11:40:00,62.75,62.82,62.75,62.79,82200.0,37.026,37.0673,37.026,37.0496,82200.0
2006-11-27 11:45:00,62.78,62.93,62.78,62.91,71300.0,37.0437,37.1322,37.0437,37.1204,71300.0
2006-11-27 11:50:00,62.91,62.95,62.88,62.93,74100.0,37.1204,37.144,37.1027,37.1322,74100.0
2006-11-27 11:55:00,62.94,62.95,62.94,62.95,38500.0,37.1381,37.144,37.1381,37.144,38500.0
2006-11-27 12:00:00,62.94,62.97,62.93,62.96,57700.0,37.1381,37.1558,37.1322,37.1499,57700.0
2006-11-27 12:05:00,62.97,63.01,62.96,63.01,44400.0,37.1558,37.1794,37.1499,37.1794,44400.0
2006-11-27 12:10:00,63.01,63.04,62.99,63.02,52100.0,37.1794,37.1971,37.1676,37.1853,52100.0
2006-11-27 12:15:00,63.02,63.02,62.97,63.02,56100.0,37.1853,37.1853,37.1558,37.1853,56100.0
2006-11-27 12:20:00,63.01,63.09,62.99,63.0,69700.0,37.1794,37.2266,37.1676,37.1735,69700.0
2006-11-27 12:25:00,63.01,63.02,62.88,62.88,63200.0,37.1794,37.1853,37.1027,37.1027,63200.0
2006-11-27 12:30:00,62.9,62.9,62.65,62.66,130400.0,37.1145,37.1145,36.9669,36.9728,130400.0
2006-11-27 12:35:00,62.66,62.71,62.65,62.66,59300.0,36.9728,37.0023,36.9669,36.9728,59300.0
2006-11-27 12:40:00,62.67,62.75,62.66,62.71,60300.0,36.9787,37.026,36.9728,37.0023,60300.0
2006-11-27 12:45:00,62.71,62.78,62.67,62.77,45400.0,37.0023,37.0437,36.9787,37.0378,45400.0
2006-11-27 12:50:00,62.77,62.78,62.72,62.75,57700.0,37.0378,37.0437,37.0082,37.026,57700.0
2006-11-27 12:55:00,62.75,62.81,62.75,62.79,36700.0,37.026,37.0614,37.026,37.0496,36700.0
2006-11-27 13:00:00,62.79,62.8,62.72,62.76,96000.0,37.0496,37.0555,37.0082,37.0319,96000.0
2006-11-27 13:05:00,62.76,62.83,62.75,62.81,33800.0,37.0319,37.0732,37.026,37.0614,33800.0
2006-11-27 13:10:00,62.8,62.87,62.79,62.86,81400.0,37.0555,37.0968,37.0496,37.0909,81400.0
2006-11-27 13:15:00,62.85,62.87,62.82,62.85,114500.0,37.085,37.0968,37.0673,37.085,114500.0
2006-11-27 13:20:00,62.85,62.86,62.81,62.85,113800.0,37.085,37.0909,37.0614,37.085,113800.0
2006-11-27 13:25:00,62.86,62.95,62.85,62.95,73000.0,37.0909,37.144,37.085,37.144,73000.0
2006-11-27 13:30:00,62.95,62.98,62.93,62.95,50500.0,37.144,37.1617,37.1322,37.144,50500.0
2006-11-27 13:35:00,62.95,63.0,62.88,62.91,61800.0,37.144,37.1735,37.1027,37.1204,61800.0
2006-11-27 13:40:00,62.91,63.09,62.91,63.07,73200.0,37.1204,37.2266,37.1204,37.2148,73200.0
2006-11-27 13:45:00,63.08,63.1,63.05,63.06,54800.0,37.2207,37.2325,37.203,37.2089,54800.0
2006-11-27 13:50:00,63.06,63.07,63.01,63.04,47900.0,37.2089,37.2148,37.1794,37.1971,47900.0
2006-11-27 13:55:00,63.04,63.05,63.0,63.02,40200.0,37.1971,37.203,37.1735,37.1853,40200.0
2006-11-27 14:00:00,63.02,63.1,63.02,63.06,58200.0,37.1853,37.2325,37.1853,37.2089,58200.0
2006-11-27 14:05:00,63.06,63.06,62.85,62.93,96700.0,37.2089,37.2089,37.085,37.1322,96700.0
2006-11-27 14:10:00,62.91,63.03,62.9,63.03,78000.0,37.1204,37.1912,37.1145,37.1912,78000.0
2006-11-27 14:15:00,63.03,63.03,62.93,62.99,74800.0,37.1912,37.1912,37.1322,37.1676,74800.0
2006-11-27 14:20:00,63.0,63.04,62.91,62.99,87700.0,37.1735,37.1971,37.1204,37.1676,87700.0
2006-11-27 14:25:00,62.99,63.01,62.93,62.97,39600.0,37.1676,37.1794,37.1322,37.1558,39600.0
2006-11-27 14:30:00,62.97,62.98,62.88,62.94,71900.0,37.1558,37.1617,37.1027,37.1381,71900.0
2006-11-27 14:35:00,62.93,62.99,62.92,62.94,51600.0,37.1322,37.1676,37.1263,37.1381,51600.0
2006-11-27 14:40:00,62.92,62.98,62.91,62.93,30100.0,37.1263,37.1617,37.1204,37.1322,30100.0
2006-11-27 14:45:00,62.94,62.98,62.89,62.93,44700.0,37.1381,37.1617,37.1086,37.1322,44700.0
2006-11-27 14:50:00,62.93,62.96,62.86,62.9,63900.0,37.1322,37.1499,37.0909,37.1145,63900.0
2006-11-27 14:55:00,62.88,62.98,62.88,62.91,93100.0,37.1027,37.1617,37.1027,37.1204,93100.0
2006-11-27 15:00:00,62.91,62.95,62.87,62.91,51200.0,37.1204,37.144,37.0968,37.1204,51200.0
2006-11-27 15:05:00,62.92,62.94,62.88,62.88,79000.0,37.1263,37.1381,37.1027,37.1027,79000.0
2006-11-27 15:10:00,62.88,62.96,62.86,62.95,89700.0,37.1027,37.1499,37.0909,37.144,89700.0
2006-11-27 15:15:00,62.95,63.0,62.91,62.99,105900.0,37.144,37.1735,37.1204,37.1676,105900.0
2006-11-27 15:20:00,62.99,63.0,62.92,62.96,41200.0,37.1676,37.1735,37.1263,37.1499,41200.0
2006-11-27 15:25:00,62.96,62.97,62.89,62.91,82100.0,37.1499,37.1558,37.1086,37.1204,82100.0
2006-11-27 15:30:00,62.91,62.95,62.89,62.94,142300.0,37.1204,37.144,37.1086,37.1381,142300.0
2006-11-27 15:35:00,62.94,62.98,62.92,62.96,113400.0,37.1381,37.1617,37.1263,37.1499,113400.0
2006-11-27 15:40:00,62.95,62.99,62.89,62.99,197000.0,37.144,37.1676,37.1086,37.1676,197000.0
2006-11-27 15:45:00,63.0,63.0,62.95,62.98,120500.0,37.1735,37.1735,37.144,37.1617,120500.0
2006-11-27 15:50:00,62.99,63.0,62.9,62.96,140700.0,37.1676,37.1735,37.1145,37.1499,140700.0
2006-11-27 15:55:00,62.97,62.98,62.84,62.85,219200.0,37.1558,37.1617,37.0791,37.085,219200.0
2006-11-28 09:30:00,62.7,62.75,62.55,62.58,216200.0,36.9964,37.026,36.9079,36.9256,216200.0
2006-11-28 09:35:00,62.58,62.64,62.29,62.29,142700.0,36.9256,36.961,36.7545,36.7545,142700.0
2006-11-28 09:40:00,62.3,62.56,62.29,62.5,112300.0,36.7604,36.9138,36.7545,36.8784,112300.0
2006-11-28 09:45:00,62.53,62.56,62.5,62.55,97300.0,36.8961,36.9138,36.8784,36.9079,97300.0
2006-11-28 09:50:00,62.55,62.67,62.55,62.65,206600.0,36.9079,36.9787,36.9079,36.9669,206600.0
2006-11-28 09:55:00,62.65,62.66,62.56,62.65,93300.0,36.9669,36.9728,36.9138,36.9669,93300.0
2006-11-28 10:00:00,62.65,62.9,62.59,62.89,223900.0,36.9669,37.1145,36.9315,37.1086,223900.0
2006-11-28 10:05:00,62.89,62.91,62.5,62.52,98900.0,37.1086,37.1204,36.8784,36.8902,98900.0
2006-11-28 10:10:00,62.54,62.54,62.4,62.5,119800.0,36.902,36.902,36.8194,36.8784,119800.0
2006-11-28 10:15:00,62.5,62.65,62.48,62.64,104400.0,36.8784,36.9669,36.8666,36.961,104400.0
2006-11-28 10:20:00,62.65,62.8,62.43,62.79,234700.0,36.9669,37.0555,36.8371,37.0496,234700.0
2006-11-28 10:25:00,62.8,62.97,62.76,62.95,119400.0,37.0555,37.1558,37.0319,37.144,119400.0
2006-11-28 10:30:00,62.95,63.17,62.95,63.15,114000.0,37.144,37.2738,37.144,37.262,114000.0
2006-11-28 10:35:00,63.13,63.2,63.12,63.16,111900.0,37.2502,37.2915,37.2443,37.2679,111900.0
2006-11-28 10:40:00,63.16,63.2,63.1,63.1,79000.0,37.2679,37.2915,37.2325,37.2325,79000.0
2006-11-28 10:45:00,63.11,63.12,63.03,63.05,92000.0,37.2384,37.2443,37.1912,37.203,92000.0
2006-11-28 10:50:00,63.05,63.06,62.97,62.98,63900.0,37.203,37.2089,37.1558,37.1617,63900.0
2006-11-28 10:55:00,62.98,63.04,62.93,62.96,61600.0,37.1617,37.1971,37.1322,37.1499,61600.0
2006-11-28 11:00:00,62.96,62.99,62.92,62.99,64100.0,37.1499,37.1676,37.1263,37.1676,64100.0
2006-11-28 11:05:00,62.99,62.99,62.86,62.95,74100.0,37.1676,37.1676,37.0909,37.144,74100.0
2006-11-28 11:10:00,62.96,63.0,62.94,62.98,40900.0,37.1499,37.1735,37.1381,37.1617,40900.0
2006-11-28 11:15:00,62.97,62.99,62.85,62.96,89700.0,37.1558,37.1676,37.085,37.1499,89700.0
2006-11-28 11:20:00,62.95,63.0,62.87,62.98,55800.0,37.144,37.1735,37.0968,37.1617,55800.0
2006-11-28 11:25:00,62.98,62.99,62.82,62.84,75100.0,37.1617,37.1676,37.0673,37.0791,75100.0
2006-11-28 11:30:00,62.84,62.86,62.83,62.85,47300.0,37.0791,37.0909,37.0732,37.085,47300.0
2006-11-28 11:35:00,62.85,62.87,62.83,62.86,57000.0,37.085,37.0968,37.0732,37.0909,57000.0
2006-11-28 11:40:00,62.87,62.89,62.78,62.81,57500.0,37.0968,37.1086,37.0437,37.0614,57500.0
2006-11-28 11:45:00,62.81,62.94,62.8,62.88,91000.0,37.0614,37.1381,37.0555,37.1027,91000.0
2006-11-28 11:50:00,62.87,62.93,62.87,62.93,33300.0,37.0968,37.1322,37.0968,37.1322,33300.0
2006-11-28 11:55:00,62.94,62.95,62.79,62.91,78800.0,37.1381,37.144,37.0496,37.1204,78800.0
2006-11-28 12:00:00,62.91,62.97,62.89,62.96,138700.0,37.1204,37.1558,37.1086,37.1499,138700.0
2006-11-28 12:05:00,62.95,63.01,62.85,62.99,59000.0,37.144,37.1794,37.085,37.1676,59000.0
2006-11-28 12:10:00,63.0,63.06,62.99,63.06,30400.0,37.1735,37.2089,37.1676,37.2089,30400.0
2006-11-28 12:15:00,63.05,63.05,62.97,62.98,41000.0,37.203,37.203,37.1558,37.1617,41000.0
2006-11-28 12:20:00,62.98,62.99,62.9,62.99,41400.0,37.1617,37.1676,37.1145,37.1676,41400.0
2006-11-28 12:25:00,63.0,63.05,62.94,63.01,48700.0,37.1735,37.203,37.1381,37.1794,48700.0
2006-11-28 12:30:00,63.01,63.05,62.85,63.01,129100.0,37.1794,37.203,37.085,37.1794,129100.0
2006-11-28 12:35:00,62.99,63.04,62.91,63.03,59800.0,37.1676,37.1971,37.1204,37.1912,59800.0
2006-11-28 12:40:00,63.03,63.05,62.96,63.01,53100.0,37.1912,37.203,37.1499,37.1794,53100.0
2006-11-28 12:45:00,63.01,63.05,62.99,63.05,42700.0,37.1794,37.203,37.1676,37.203,42700.0
2006-11-28 12:50:00,63.05,63.11,63.05,63.08,34600.0,37.203,37.2384,37.203,37.2207,34600.0
2006-11-28 12:55:00,63.08,63.16,63.07,63.13,71100.0,37.2207,37.2679,37.2148,37.2502,71100.0
2006-11-28 13:00:00,63.14,63.24,63.09,63.21,91700.0,37.2561,37.3151,37.2266,37.2974,91700.0
2006-11-28 13:05:00,63.22,63.34,63.22,63.26,116400.0,37.3033,37.3741,37.3033,37.3269,116400.0
2006-11-28 13:10:00,63.27,63.28,63.24,63.27,65600.0,37.3328,37.3387,37.3151,37.3328,65600.0
2006-11-28 13:15:00,63.26,63.26,63.15,63.15,83400.0,37.3269,37.3269,37.262,37.262,83400.0
2006-11-28 13:20:00,63.16,63.2,63.06,63.09,90200.0,37.2679,37.2915,37.2089,37.2266,90200.0
2006-11-28 13:25:00,63.08,63.16,63.06,63.15,64100.0,37.2207,37.2679,37.2089,37.262,64100.0
2006-11-28 13:30:00,63.15,63.22,63.13,63.21,36300.0,37.262,37.3033,37.2502,37.2974,36300.0
2006-11-28 13:35:00,63.2,63.3,63.16,63.28,71400.0,37.2915,37.3505,37.2679,37.3387,71400.0
2006-11-28 13:40:00,63.28,63.36,63.23,63.29,83600.0,37.3387,37.3859,37.3092,37.3446,83600.0
2006-11-28 13:45:00,63.29,63.29,63.2,63.22,35600.0,37.3446,37.3446,37.2915,37.3033,35600.0
2006-11-28 13:50:00,63.23,63.24,63.16,63.2,32000.0,37.3092,37.3151,37.2679,37.2915,32000.0
2006-11-28 13:55:00,63.21,63.24,63.1,63.13,47500.0,37.2974,37.3151,37.2325,37.2502,47500.0
2006-11-28 14:00:00,63.12,63.14,63.06,63.14,61900.0,37.2443,37.2561,37.2089,37.2561,61900.0
2006-11-28 14:05:00,63.14,63.19,63.1,63.14,35700.0,37.2561,37.2856,37.2325,37.2561,35700.0
2006-11-28 14:10:00,63.16,63.25,63.13,63.25,48300.0,37.2679,37.321,37.2502,37.321,48300.0
2006-11-28 14:15:00,63.25,63.25,63.13,63.18,119000.0,37.321,37.321,37.2502,37.2797,119000.0
2006-11-28 14:20:00,63.2,63.3,63.13,63.25,169100.0,37.2915,37.3505,37.2502,37.321,169100.0
2006-11-28 14:25:00,63.25,63.3,63.22,63.25,63100.0,37.321,37.3505,37.3033,37.321,63100.0
2006-11-28 14:30:00,63.26,63.26,63.2,63.26,47100.0,37.3269,37.3269,37.2915,37.3269,47100.0
2006-11-28 14:35:00,63.25,63.29,63.21,63.27,80300.0,37.321,37.3446,37.2974,37.3328,80300.0
2006-11-28 14:40:00,63.27,63.27,63.16,63.17,77600.0,37.3328,37.3328,37.2679,37.2738,77600.0
2006-11-28 14:45:00,63.17,63.19,63.1,63.15,69600.0,37.2738,37.2856,37.2325,37.262,69600.0
2006-11-28 14:50:00,63.12,63.13,63.09,63.12,51900.0,37.2443,37.2502,37.2266,37.2443,51900.0
2006-11-28 14:55:00,63.12,63.18,63.1,63.16,57500.0,37.2443,37.2797,37.2325,37.2679,57500.0
2006-11-28 15:00:00,63.18,63.18,63.1,63.15,66500.0,37.2797,37.2797,37.2325,37.262,66500.0
2006-11-28 15:05:00,63.15,63.2,63.07,63.19,55400.0,37.262,37.2915,37.2148,37.2856,55400.0
2006-11-28 15:10:00,63.19,63.27,63.14,63.24,99700.0,37.2856,37.3328,37.2561,37.3151,99700.0
2006-11-28 15:15:00,63.23,63.33,63.22,63.28,100600.0,37.3092,37.3682,37.3033,37.3387,100600.0
2006-11-28 15:20:00,63.29,63.31,63.23,63.24,53800.0,37.3446,37.3564,37.3092,37.3151,53800.0
2006-11-28 15:25:00,63.25,63.25,63.2,63.2,56700.0,37.321,37.321,37.2915,37.2915,56700.0
2006-11-28 15:30:00,63.2,63.24,63.15,63.24,102500.0,37.2915,37.3151,37.262,37.3151,102500.0
2006-11-28 15:35:00,63.24,63.29,63.22,63.23,87600.0,37.3151,37.3446,37.3033,37.3092,87600.0
2006-11-28 15:40:00,63.23,63.27,63.17,63.17,111800.0,37.3092,37.3328,37.2738,37.2738,111800.0
2006-11-28 15:45:00,63.18,63.22,63.17,63.21,55100.0,37.2797,37.3033,37.2738,37.2974,55100.0
2006-11-28 15:50:00,63.21,63.25,63.19,63.19,89400.0,37.2974,37.321,37.2856,37.2856,89400.0
2006-11-28 15:55:00,63.19,63.19,63.07,63.1,199600.0,37.2856,37.2856,37.2148,37.2325,199600.0
2006-11-29 09:30:00,62.95,63.03,62.85,62.92,286200.0,37.144,37.1912,37.085,37.1263,286200.0
2006-11-29 09:35:00,62.9,62.92,62.66,62.76,119100.0,37.1145,37.1263,36.9728,37.0319,119100.0
2006-11-29 09:40:00,62.75,62.77,62.69,62.75,92900.0,37.026,37.0378,36.9905,37.026,92900.0
2006-11-29 09:45:00,62.75,62.92,62.73,62.92,84900.0,37.026,37.1263,37.0142,37.1263,84900.0
2006-11-29 09:50:00,62.91,62.95,62.81,62.82,76200.0,37.1204,37.144,37.0614,37.0673,76200.0
2006-11-29 09:55:00,62.83,62.95,62.8,62.81,68200.0,37.0732,37.144,37.0555,37.0614,68200.0
2006-11-29 10:00:00,62.81,62.83,62.73,62.8,98200.0,37.0614,37.0732,37.0142,37.0555,98200.0
2006-11-29 10:05:00,62.8,62.85,62.75,62.83,92000.0,37.0555,37.085,37.026,37.0732,92000.0
2006-11-29 10:10:00,62.84,62.89,62.77,62.89,64600.0,37.0791,37.1086,37.0378,37.1086,64600.0
2006-11-29 10:15:00,62.89,63.02,62.89,62.96,92100.0,37.1086,37.1853,37.1086,37.1499,92100.0
2006-11-29 10:20:00,62.96,63.01,62.9,62.95,47900.0,37.1499,37.1794,37.1145,37.144,47900.0
2006-11-29 10:25:00,62.96,63.01,62.93,62.93,55800.0,37.1499,37.1794,37.1322,37.1322,55800.0
2006-11-29 10:30:00,62.94,62.94,62.83,62.9,67000.0,37.1381,37.1381,37.0732,37.1145,67000.0
2006-11-29 10:35:00,62.9,62.9,62.75,62.75,76500.0,37.1145,37.1145,37.026,37.026,76500.0
2006-11-29 10:40:00,62.76,62.76,62.73,62.74,63200.0,37.0319,37.0319,37.0142,37.0201,63200.0
2006-11-29 10:45:00,62.74,62.79,62.7,62.75,62600.0,37.0201,37.0496,36.9964,37.026,62600.0
2006-11-29 10:50:00,62.75,62.8,62.74,62.79,56600.0,37.026,37.0555,37.0201,37.0496,56600.0
2006-11-29 10:55:00,62.79,62.79,62.72,62.76,41600.0,37.0496,37.0496,37.0082,37.0319,41600.0
2006-11-29 11:00:00,62.76,63.0,62.75,62.96,128000.0,37.0319,37.1735,37.026,37.1499,128000.0
2006-11-29 11:05:00,62.98,62.98,62.82,62.89,82200.0,37.1617,37.1617,37.0673,37.1086,82200.0
2006-11-29 11:10:00,62.88,62.91,62.83,62.9,105900.0,37.1027,37.1204,37.0732,37.1145,105900.0
2006-11-29 11:15:00,62.92,62.96,62.84,62.85,71400.0,37.1263,37.1499,37.0791,37.085,71400.0
2006-11-29 11:20:00,62.85,62.9,62.84,62.86,50700.0,37.085,37.1145,37.0791,37.0909,50700.0
2006-11-29 11:25:00,62.86,62.89,62.84,62.86,86700.0,37.0909,37.1086,37.0791,37.0909,86700.0
2006-11-29 11:30:00,62.87,62.9,62.84,62.89,67300.0,37.0968,37.1145,37.0791,37.1086,67300.0
2006-11-29 11:35:00,62.89,62.89,62.85,62.89,57600.0,37.1086,37.1086,37.085,37.1086,57600.0
2006-11-29 11:40:00,62.88,62.89,62.85,62.86,37300.0,37.1027,37.1086,37.085,37.0909,37300.0
2006-11-29 11:45:00,62.85,62.87,62.84,62.87,58500.0,37.085,37.0968,37.0791,37.0968,58500.0
2006-11-29 11:50:00,62.87,62.88,62.82,62.84,68300.0,37.0968,37.1027,37.0673,37.0791,68300.0
2006-11-29 11:55:00,62.84,62.84,62.81,62.83,60700.0,37.0791,37.0791,37.0614,37.0732,60700.0
2006-11-29 12:00:00,62.84,62.84,62.77,62.77,80300.0,37.0791,37.0791,37.0378,37.0378,80300.0
2006-11-29 12:05:00,62.78,62.8,62.77,62.8,41200.0,37.0437,37.0555,37.0378,37.0555,41200.0
2006-11-29 12:10:00,62.79,62.84,62.79,62.84,42900.0,37.0496,37.0791,37.0496,37.0791,42900.0
2006-11-29 12:15:00,62.84,62.87,62.83,62.86,43300.0,37.0791,37.0968,37.0732,37.0909,43300.0
2006-11-29 12:20:00,62.87,62.87,62.79,62.82,71300.0,37.0968,37.0968,37.0496,37.0673,71300.0
2006-11-29 12:25:00,62.82,62.82,62.79,62.81,40300.0,37.0673,37.0673,37.0496,37.0614,40300.0
2006-11-29 12:30:00,62.82,62.83,62.8,62.83,41600.0,37.0673,37.0732,37.0555,37.0732,41600.0
2006-11-29 12:35:00,62.83,62.9,62.82,62.87,96800.0,37.0732,37.1145,37.0673,37.0968,96800.0
2006-11-29 12:40:00,62.87,62.88,62.82,62.82,25900.0,37.0968,37.1027,37.0673,37.0673,25900.0
2006-11-29 12:45:00,62.82,62.83,62.78,62.78,38700.0,37.0673,37.0732,37.0437,37.0437,38700.0
2006-11-29 12:50:00,62.78,62.85,62.78,62.84,41700.0,37.0437,37.085,37.0437,37.0791,41700.0
2006-11-29 12:55:00,62.84,62.85,62.82,62.82,36700.0,37.0791,37.085,37.0673,37.0673,36700.0
2006-11-29 13:00:00,62.83,62.83,62.75,62.75,58700.0,37.0732,37.0732,37.026,37.026,58700.0
2006-11-29 13:05:00,62.75,62.77,62.75,62.75,25300.0,37.026,37.0378,37.026,37.026,25300.0
2006-11-29 13:10:00,62.76,62.79,62.71,62.78,53800.0,37.0319,37.0496,37.0023,37.0437,53800.0
2006-11-29 13:15:00,62.79,62.8,62.79,62.79,29600.0,37.0496,37.0555,37.0496,37.0496,29600.0
2006-11-29 13:20:00,62.8,62.8,62.73,62.74,48300.0,37.0555,37.0555,37.0142,37.0201,48300.0
2006-11-29 13:25:00,62.74,62.76,62.69,62.7,44800.0,37.0201,37.0319,36.9905,36.9964,44800.0
2006-11-29 13:30:00,62.71,62.71,62.59,62.62,106000.0,37.0023,37.0023,36.9315,36.9492,106000.0
2006-11-29 13:35:00,62.62,62.74,62.62,62.73,59300.0,36.9492,37.0201,36.9492,37.0142,59300.0
2006-11-29 13:40:00,62.74,62.79,62.73,62.76,67900.0,37.0201,37.0496,37.0142,37.0319,67900.0
2006-11-29 13:45:00,62.76,62.89,62.75,62.86,82700.0,37.0319,37.1086,37.026,37.0909,82700.0
2006-11-29 13:50:00,62.87,62.87,62.78,62.81,37300.0,37.0968,37.0968,37.0437,37.0614,37300.0
2006-11-29 13:55:00,62.81,62.85,62.8,62.84,38000.0,37.0614,37.085,37.0555,37.0791,38000.0
2006-11-29 14:00:00,62.84,62.86,62.76,62.76,77600.0,37.0791,37.0909,37.0319,37.0319,77600.0
2006-11-29 14:05:00,62.76,62.85,62.74,62.84,85500.0,37.0319,37.085,37.0201,37.0791,85500.0
2006-11-29 14:10:00,62.84,62.91,62.82,62.91,63800.0,37.0791,37.1204,37.0673,37.1204,63800.0
2006-11-29 14:15:00,62.93,62.95,62.88,62.9,65300.0,37.1322,37.144,37.1027,37.1145,65300.0
2006-11-29 14:20:00,62.9,62.93,62.85,62.93,40900.0,37.1145,37.1322,37.085,37.1322,40900.0
2006-11-29 14:25:00,62.93,62.94,62.84,62.87,93400.0,37.1322,37.1381,37.0791,37.0968,93400.0
2006-11-29 14:30:00,62.87,63.0,62.84,62.98,73500.0,37.0968,37.1735,37.0791,37.1617,73500.0
2006-11-29 14:35:00,62.99,63.14,62.98,63.07,86900.0,37.1676,37.2561,37.1617,37.2148,86900.0
2006-11-29 14:40:00,63.08,63.1,63.05,63.09,33700.0,37.2207,37.2325,37.203,37.2266,33700.0
2006-11-29 14:45:00,63.09,63.13,63.07,63.1,57700.0,37.2266,37.2502,37.2148,37.2325,57700.0
2006-11-29 14:50:00,63.12,63.2,63.1,63.18,80000.0,37.2443,37.2915,37.2325,37.2797,80000.0
2006-11-29 14:55:00,63.18,63.2,63.11,63.13,39400.0,37.2797,37.2915,37.2384,37.2502,39400.0
2006-11-29 15:00:00,63.12,63.16,63.05,63.1,84300.0,37.2443,37.2679,37.203,37.2325,84300.0
2006-11-29 15:05:00,63.1,63.14,63.08,63.14,39500.0,37.2325,37.2561,37.2207,37.2561,39500.0
2006-11-29 15:10:00,63.14,63.15,63.09,63.09,38500.0,37.2561,37.262,37.2266,37.2266,38500.0
2006-11-29 15:15:00,63.09,63.09,63.0,63.03,80500.0,37.2266,37.2266,37.1735,37.1912,80500.0
2006-11-29 15:20:00,63.03,63.1,63.03,63.1,57300.0,37.1912,37.2325,37.1912,37.2325,57300.0
2006-11-29 15:25:00,63.09,63.13,63.09,63.1,42000.0,37.2266,37.2502,37.2266,37.2325,42000.0
2006-11-29 15:30:00,63.11,63.18,63.11,63.16,57600.0,37.2384,37.2797,37.2384,37.2679,57600.0
2006-11-29 15:35:00,63.16,63.21,63.13,63.21,63200.0,37.2679,37.2974,37.2502,37.2974,63200.0
2006-11-29 15:40:00,63.22,63.24,63.16,63.18,51300.0,37.3033,37.3151,37.2679,37.2797,51300.0
2006-11-29 15:45:00,63.18,63.18,63.1,63.12,67600.0,37.2797,37.2797,37.2325,37.2443,67600.0
2006-11-29 15:50:00,63.12,63.2,63.11,63.17,98800.0,37.2443,37.2915,37.2384,37.2738,98800.0
2006-11-29 15:55:00,63.17,63.21,63.15,63.2,147400.0,37.2738,37.2974,37.262,37.2915,147400.0
2006-11-30 09:30:00,63.04,63.23,62.95,63.1,148100.0,37.1971,37.3092,37.144,37.2325,148100.0
2006-11-30 09:35:00,63.11,63.14,62.95,62.97,78200.0,37.2384,37.2561,37.144,37.1558,78200.0
2006-11-30 09:40:00,62.97,63.1,62.96,63.09,116000.0,37.1558,37.2325,37.1499,37.2266,116000.0
2006-11-30 09:45:00,63.09,63.18,63.08,63.11,75500.0,37.2266,37.2797,37.2207,37.2384,75500.0
2006-11-30 09:50:00,63.11,63.2,63.1,63.12,57300.0,37.2384,37.2915,37.2325,37.2443,57300.0
2006-11-30 09:55:00,63.12,63.21,62.96,62.99,153200.0,37.2443,37.2974,37.1499,37.1676,153200.0
2006-11-30 10:00:00,62.98,62.98,62.8,62.82,144300.0,37.1617,37.1617,37.0555,37.0673,144300.0
2006-11-30 10:05:00,62.84,62.98,62.8,62.95,44700.0,37.0791,37.1617,37.0555,37.144,44700.0
2006-11-30 10:10:00,62.95,63.09,62.95,63.03,88600.0,37.144,37.2266,37.144,37.1912,88600.0
2006-11-30 10:15:00,63.03,63.1,62.96,63.0,56700.0,37.1912,37.2325,37.1499,37.1735,56700.0
2006-11-30 10:20:00,63.01,63.06,62.86,62.91,106500.0,37.1794,37.2089,37.0909,37.1204,106500.0
2006-11-30 10:25:00,62.92,63.0,62.85,62.94,63200.0,37.1263,37.1735,37.085,37.1381,63200.0
2006-11-30 10:30:00,62.94,62.98,62.87,62.89,57400.0,37.1381,37.1617,37.0968,37.1086,57400.0
2006-11-30 10:35:00,62.9,62.91,62.85,62.85,61500.0,37.1145,37.1204,37.085,37.085,61500.0
2006-11-30 10:40:00,62.85,62.91,62.8,62.87,93700.0,37.085,37.1204,37.0555,37.0968,93700.0
2006-11-30 10:45:00,62.87,62.9,62.78,62.79,80600.0,37.0968,37.1145,37.0437,37.0496,80600.0
2006-11-30 10:50:00,62.79,62.84,62.76,62.77,59000.0,37.0496,37.0791,37.0319,37.0378,59000.0
2006-11-30 10:55:00,62.77,62.78,62.67,62.69,105100.0,37.0378,37.0437,36.9787,36.9905,105100.0
2006-11-30 11:00:00,62.69,62.74,62.67,62.67,153200.0,36.9905,37.0201,36.9787,36.9787,153200.0
2006-11-30 11:05:00,62.67,62.74,62.59,62.59,83300.0,36.9787,37.0201,36.9315,36.9315,83300.0
2006-11-30 11:10:00,62.61,62.66,62.55,62.56,92500.0,36.9433,36.9728,36.9079,36.9138,92500.0
2006-11-30 11:15:00,62.55,62.65,62.53,62.64,111800.0,36.9079,36.9669,36.8961,36.961,111800.0
2006-11-30 11:20:00,62.65,62.7,62.59,62.62,123400.0,36.9669,36.9964,36.9315,36.9492,123400.0
2006-11-30 11:25:00,62.62,62.78,62.59,62.76,97600.0,36.9492,37.0437,36.9315,37.0319,97600.0
2006-11-30 11:30:00,62.76,62.84,62.75,62.8,86900.0,37.0319,37.0791,37.026,37.0555,86900.0
2006-11-30 11:35:00,62.79,62.8,62.7,62.75,121000.0,37.0496,37.0555,36.9964,37.026,121000.0
2006-11-30 11:40:00,62.74,62.81,62.73,62.77,74000.0,37.0201,37.0614,37.0142,37.0378,74000.0
2006-11-30 11:45:00,62.78,62.82,62.77,62.79,110700.0,37.0437,37.0673,37.0378,37.0496,110700.0
2006-11-30 11:50:00,62.79,62.82,62.77,62.81,74100.0,37.0496,37.0673,37.0378,37.0614,74100.0
2006-11-30 11:55:00,62.8,62.93,62.8,62.9,118100.0,37.0555,37.1322,37.0555,37.1145,118100.0
2006-11-30 12:00:00,62.9,62.92,62.89,62.9,52200.0,37.1145,37.1263,37.1086,37.1145,52200.0
2006-11-30 12:05:00,62.9,62.92,62.85,62.88,110200.0,37.1145,37.1263,37.085,37.1027,110200.0
2006-11-30 12:10:00,62.89,62.9,62.82,62.85,53000.0,37.1086,37.1145,37.0673,37.085,53000.0
2006-11-30 12:15:00,62.84,62.85,62.81,62.81,30100.0,37.0791,37.085,37.0614,37.0614,30100.0
2006-11-30 12:20:00,62.81,62.82,62.78,62.78,27500.0,37.0614,37.0673,37.0437,37.0437,27500.0
2006-11-30 12:25:00,62.8,62.8,62.75,62.8,23300.0,37.0555,37.0555,37.026,37.0555,23300.0
2006-11-30 12:30:00,62.8,62.83,62.76,62.81,46600.0,37.0555,37.0732,37.0319,37.0614,46600.0
2006-11-30 12:35:00,62.8,62.83,62.75,62.76,32500.0,37.0555,37.0732,37.026,37.0319,32500.0
2006-11-30 12:40:00,62.76,62.77,62.75,62.76,33800.0,37.0319,37.0378,37.026,37.0319,33800.0
2006-11-30 12:45:00,62.76,62.76,62.71,62.72,37100.0,37.0319,37.0319,37.0023,37.0082,37100.0
2006-11-30 12:50:00,62.72,62.74,62.7,62.72,34300.0,37.0082,37.0201,36.9964,37.0082,34300.0
2006-11-30 12:55:00,62.73,62.73,62.64,62.69,63000.0,37.0142,37.0142,36.961,36.9905,63000.0
2006-11-30 13:00:00,62.69,62.75,62.66,62.73,53200.0,36.9905,37.026,36.9728,37.0142,53200.0
2006-11-30 13:05:00,62.73,62.76,62.7,62.74,69900.0,37.0142,37.0319,36.9964,37.0201,69900.0
2006-11-30 13:10:00,62.73,62.77,62.73,62.77,27800.0,37.0142,37.0378,37.0142,37.0378,27800.0
2006-11-30 13:15:00,62.77,62.91,62.76,62.91,118000.0,37.0378,37.1204,37.0319,37.1204,118000.0
2006-11-30 13:20:00,62.89,62.91,62.86,62.87,32600.0,37.1086,37.1204,37.0909,37.0968,32600.0
2006-11-30 13:25:00,62.87,62.95,62.83,62.95,95100.0,37.0968,37.144,37.0732,37.144,95100.0
2006-11-30 13:30:00,62.95,62.95,62.9,62.9,30800.0,37.144,37.144,37.1145,37.1145,30800.0
2006-11-30 13:35:00,62.91,62.94,62.9,62.91,44100.0,37.1204,37.1381,37.1145,37.1204,44100.0
2006-11-30 13:40:00,62.9,62.92,62.85,62.9,46700.0,37.1145,37.1263,37.085,37.1145,46700.0
2006-11-30 13:45:00,62.9,62.93,62.89,62.9,59900.0,37.1145,37.1322,37.1086,37.1145,59900.0
2006-11-30 13:50:00,62.9,62.92,62.89,62.92,31800.0,37.1145,37.1263,37.1086,37.1263,31800.0
2006-11-30 13:55:00,62.91,62.92,62.81,62.82,98800.0,37.1204,37.1263,37.0614,37.0673,98800.0
2006-11-30 14:00:00,62.83,62.85,62.8,62.84,64600.0,37.0732,37.085,37.0555,37.0791,64600.0
2006-11-30 14:05:00,62.84,62.84,62.8,62.83,43600.0,37.0791,37.0791,37.0555,37.0732,43600.0
2006-11-30 14:10:00,62.83,62.84,62.76,62.76,75900.0,37.0732,37.0791,37.0319,37.0319,75900.0
2006-11-30 14:15:00,62.77,62.83,62.72,62.83,95000.0,37.0378,37.0732,37.0082,37.0732,95000.0
2006-11-30 14:20:00,62.84,62.86,62.82,62.86,37600.0,37.0791,37.0909,37.0673,37.0909,37600.0
2006-11-30 14:25:00,62.86,62.91,62.85,62.91,90300.0,37.0909,37.1204,37.085,37.1204,90300.0
2006-11-30 14:30:00,62.91,62.94,62.9,62.93,67200.0,37.1204,37.1381,37.1145,37.1322,67200.0
2006-11-30 14:35:00,62.93,63.09,62.93,63.05,198400.0,37.1322,37.2266,37.1322,37.203,198400.0
2006-11-30 14:40:00,63.05,63.11,63.05,63.08,127600.0,37.203,37.2384,37.203,37.2207,127600.0
2006-11-30 14:45:00,63.08,63.14,63.07,63.08,102900.0,37.2207,37.2561,37.2148,37.2207,102900.0
2006-11-30 14:50:00,63.06,63.1,63.05,63.09,100900.0,37.2089,37.2325,37.203,37.2266,100900.0
2006-11-30 14:55:00,63.1,63.18,63.09,63.16,140300.0,37.2325,37.2797,37.2266,37.2679,140300.0
2006-11-30 15:00:00,63.17,63.17,63.11,63.15,58500.0,37.2738,37.2738,37.2384,37.262,58500.0
2006-11-30 15:05:00,63.14,63.2,63.12,63.19,103300.0,37.2561,37.2915,37.2443,37.2856,103300.0
2006-11-30 15:10:00,63.18,63.22,63.17,63.22,91400.0,37.2797,37.3033,37.2738,37.3033,91400.0
2006-11-30 15:15:00,63.22,63.24,63.15,63.18,64400.0,37.3033,37.3151,37.262,37.2797,64400.0
2006-11-30 15:20:00,63.17,63.18,63.1,63.12,75800.0,37.2738,37.2797,37.2325,37.2443,75800.0
2006-11-30 15:25:00,63.13,63.18,63.1,63.17,105100.0,37.2502,37.2797,37.2325,37.2738,105100.0
2006-11-30 15:30:00,63.17,63.2,63.12,63.15,84100.0,37.2738,37.2915,37.2443,37.262,84100.0
2006-11-30 15:35:00,63.15,63.16,63.05,63.06,141600.0,37.262,37.2679,37.203,37.2089,141600.0
2006-11-30 15:40:00,63.07,63.08,62.97,62.99,281100.0,37.2148,37.2207,37.1558,37.1676,281100.0
2006-11-30 15:45:00,63.0,63.0,62.9,62.94,182900.0,37.1735,37.1735,37.1145,37.1381,182900.0
2006-11-30 15:50:00,62.94,62.96,62.92,62.95,160300.0,37.1381,37.1499,37.1263,37.144,160300.0
2006-11-30 15:55:00,62.95,62.95,62.79,62.82,301000.0,37.144,37.144,37.0496,37.0673,301000.0
2006-12-01 09:30:00,63.01,63.1,62.81,62.84,219700.0,37.1794,37.2325,37.0614,37.0791,219700.0
2006-12-01 09:35:00,62.85,62.93,62.8,62.81,54900.0,37.085,37.1322,37.0555,37.0614,54900.0
2006-12-01 09:40:00,62.79,62.85,62.7,62.85,84700.0,37.0496,37.085,36.9964,37.085,84700.0
2006-12-01 09:45:00,62.85,62.85,62.79,62.8,77900.0,37.085,37.085,37.0496,37.0555,77900.0
2006-12-01 09:50:00,62.79,62.84,62.79,62.82,67900.0,37.0496,37.0791,37.0496,37.0673,67900.0
2006-12-01 09:55:00,62.83,62.85,62.81,62.82,55700.0,37.0732,37.085,37.0614,37.0673,55700.0
2006-12-01 10:00:00,62.82,62.82,62.6,62.72,160700.0,37.0673,37.0673,36.9374,37.0082,160700.0
2006-12-01 10:05:00,62.71,62.72,62.59,62.6,81800.0,37.0023,37.0082,36.9315,36.9374,81800.0
2006-12-01 10:10:00,62.62,62.7,62.59,62.69,66800.0,36.9492,36.9964,36.9315,36.9905,66800.0
2006-12-01 10:15:00,62.7,62.7,62.6,62.61,70700.0,36.9964,36.9964,36.9374,36.9433,70700.0
2006-12-01 10:20:00,62.61,62.72,62.6,62.7,51600.0,36.9433,37.0082,36.9374,36.9964,51600.0
2006-12-01 10:25:00,62.69,62.7,62.55,62.57,109200.0,36.9905,36.9964,36.9079,36.9197,109200.0
2006-12-01 10:30:00,62.56,62.6,62.5,62.52,54100.0,36.9138,36.9374,36.8784,36.8902,54100.0
2006-12-01 10:35:00,62.52,62.61,62.5,62.5,67400.0,36.8902,36.9433,36.8784,36.8784,67400.0
2006-12-01 10:40:00,62.5,62.51,62.4,62.44,102900.0,36.8784,36.8843,36.8194,36.843,102900.0
2006-12-01 10:45:00,62.45,62.65,62.45,62.64,70700.0,36.8489,36.9669,36.8489,36.961,70700.0
2006-12-01 10:50:00,62.63,62.64,62.52,62.62,117700.0,36.9551,36.961,36.8902,36.9492,117700.0
2006-12-01 10:55:00,62.63,62.63,62.51,62.56,83600.0,36.9551,36.9551,36.8843,36.9138,83600.0
2006-12-01 11:00:00,62.56,62.66,62.56,62.66,72300.0,36.9138,36.9728,36.9138,36.9728,72300.0
2006-12-01 11:05:00,62.66,62.7,62.55,62.55,140200.0,36.9728,36.9964,36.9079,36.9079,140200.0
2006-12-01 11:10:00,62.56,62.61,62.54,62.61,127500.0,36.9138,36.9433,36.902,36.9433,127500.0
2006-12-01 11:15:00,62.61,62.7,62.57,62.63,63500.0,36.9433,36.9964,36.9197,36.9551,63500.0
2006-12-01 11:20:00,62.63,62.7,62.58,62.58,68700.0,36.9551,36.9964,36.9256,36.9256,68700.0
2006-12-01 11:25:00,62.59,62.7,62.59,62.67,63000.0,36.9315,36.9964,36.9315,36.9787,63000.0
2006-12-01 11:30:00,62.67,62.74,62.66,62.73,79500.0,36.9787,37.0201,36.9728,37.0142,79500.0
2006-12-01 11:35:00,62.73,62.75,62.72,62.73,31200.0,37.0142,37.026,37.0082,37.0142,31200.0
2006-12-01 11:40:00,62.73,62.8,62.71,62.8,72500.0,37.0142,37.0555,37.0023,37.0555,72500.0
2006-12-01 11:45:00,62.8,62.9,62.79,62.88,69600.0,37.0555,37.1145,37.0496,37.1027,69600.0
2006-12-01 11:50:00,62.89,62.92,62.86,62.86,38600.0,37.1086,37.1263,37.0909,37.0909,38600.0
2006-12-01 11:55:00,62.86,62.98,62.84,62.95,82500.0,37.0909,37.1617,37.0791,37.144,82500.0
2006-12-01 12:00:00,62.95,62.98,62.75,62.77,95600.0,37.144,37.1617,37.026,37.0378,95600.0
2006-12-01 12:05:00,62.77,62.87,62.73,62.87,41300.0,37.0378,37.0968,37.0142,37.0968,41300.0
2006-12-01 12:10:00,62.87,62.91,62.78,62.8,33700.0,37.0968,37.1204,37.0437,37.0555,33700.0
2006-12-01 12:15:00,62.8,62.84,62.75,62.84,45500.0,37.0555,37.0791,37.026,37.0791,45500.0
2006-12-01 12:20:00,62.84,62.85,62.78,62.84,31900.0,37.0791,37.085,37.0437,37.0791,31900.0
2006-12-01 12:25:00,62.85,62.85,62.79,62.81,28100.0,37.085,37.085,37.0496,37.0614,28100.0
2006-12-01 12:30:00,62.81,62.87,62.81,62.83,42700.0,37.0614,37.0968,37.0614,37.0732,42700.0
2006-12-01 12:35:00,62.83,62.83,62.73,62.74,41700.0,37.0732,37.0732,37.0142,37.0201,41700.0
2006-12-01 12:40:00,62.73,62.76,62.7,62.72,35700.0,37.0142,37.0319,36.9964,37.0082,35700.0
2006-12-01 12:45:00,62.72,62.76,62.68,62.69,38700.0,37.0082,37.0319,36.9846,36.9905,38700.0
2006-12-01 12:50:00,62.69,62.71,62.65,62.7,30700.0,36.9905,37.0023,36.9669,36.9964,30700.0
2006-12-01 12:55:00,62.69,62.72,62.67,62.67,23900.0,36.9905,37.0082,36.9787,36.9787,23900.0
2006-12-01 13:00:00,62.67,62.68,62.5,62.5,103100.0,36.9787,36.9846,36.8784,36.8784,103100.0
2006-12-01 13:05:00,62.51,62.59,62.49,62.52,84800.0,36.8843,36.9315,36.8725,36.8902,84800.0
2006-12-01 13:10:00,62.54,62.65,62.53,62.63,35200.0,36.902,36.9669,36.8961,36.9551,35200.0
2006-12-01 13:15:00,62.62,62.66,62.62,62.65,24400.0,36.9492,36.9728,36.9492,36.9669,24400.0
2006-12-01 13:20:00,62.65,62.7,62.54,62.61,44800.0,36.9669,36.9964,36.902,36.9433,44800.0
2006-12-01 13:25:00,62.61,62.65,62.6,62.61,44500.0,36.9433,36.9669,36.9374,36.9433,44500.0
2006-12-01 13:30:00,62.6,62.62,62.59,62.6,42200.0,36.9374,36.9492,36.9315,36.9374,42200.0
2006-12-01 13:35:00,62.6,62.6,62.5,62.58,65900.0,36.9374,36.9374,36.8784,36.9256,65900.0
2006-12-01 13:40:00,62.58,62.65,62.57,62.63,70600.0,36.9256,36.9669,36.9197,36.9551,70600.0
2006-12-01 13:45:00,62.64,62.65,62.62,62.62,29500.0,36.961,36.9669,36.9492,36.9492,29500.0
2006-12-01 13:50:00,62.62,62.62,62.51,62.57,80000.0,36.9492,36.9492,36.8843,36.9197,80000.0
2006-12-01 13:55:00,62.56,62.68,62.56,62.65,51100.0,36.9138,36.9846,36.9138,36.9669,51100.0
2006-12-01 14:00:00,62.65,62.68,62.55,62.57,78700.0,36.9669,36.9846,36.9079,36.9197,78700.0
2006-12-01 14:05:00,62.57,62.6,62.47,62.6,80100.0,36.9197,36.9374,36.8607,36.9374,80100.0
2006-12-01 14:10:00,62.6,62.64,62.54,62.55,53000.0,36.9374,36.961,36.902,36.9079,53000.0
2006-12-01 14:15:00,62.56,62.66,62.52,62.59,80400.0,36.9138,36.9728,36.8902,36.9315,80400.0
2006-12-01 14:20:00,62.57,62.63,62.52,62.55,60800.0,36.9197,36.9551,36.8902,36.9079,60800.0
2006-12-01 14:25:00,62.55,62.63,62.45,62.5,67900.0,36.9079,36.9551,36.8489,36.8784,67900.0
2006-12-01 14:30:00,62.51,62.55,62.38,62.4,61500.0,36.8843,36.9079,36.8076,36.8194,61500.0
2006-12-01 14:35:00,62.41,62.44,62.31,62.34,83700.0,36.8253,36.843,36.7663,36.784,83700.0
2006-12-01 14:40:00,62.34,62.35,62.21,62.32,119400.0,36.784,36.7899,36.7073,36.7722,119400.0
2006-12-01 14:45:00,62.32,62.39,62.27,62.39,69000.0,36.7722,36.8135,36.7427,36.8135,69000.0
2006-12-01 14:50:00,62.37,62.39,62.32,62.39,33700.0,36.8017,36.8135,36.7722,36.8135,33700.0
2006-12-01 14:55:00,62.4,62.45,62.36,62.42,56200.0,36.8194,36.8489,36.7958,36.8312,56200.0
2006-12-01 15:00:00,62.42,62.48,62.37,62.42,65200.0,36.8312,36.8666,36.8017,36.8312,65200.0
2006-12-01 15:05:00,62.42,62.47,62.41,62.45,128100.0,36.8312,36.8607,36.8253,36.8489,128100.0
2006-12-01 15:10:00,62.44,62.48,62.38,62.44,61400.0,36.843,36.8666,36.8076,36.843,61400.0
2006-12-01 15:15:00,62.45,62.46,62.38,62.45,59100.0,36.8489,36.8548,36.8076,36.8489,59100.0
2006-12-01 15:20:00,62.45,62.52,62.39,62.52,69400.0,36.8489,36.8902,36.8135,36.8902,69400.0
2006-12-01 15:25:00,62.53,62.55,62.5,62.51,44500.0,36.8961,36.9079,36.8784,36.8843,44500.0
2006-12-01 15:30:00,62.52,62.54,62.4,62.44,263100.0,36.8902,36.902,36.8194,36.843,263100.0
2006-12-01 15:35:00,62.45,62.58,62.42,62.58,129200.0,36.8489,36.9256,36.8312,36.9256,129200.0
2006-12-01 15:40:00,62.57,62.62,62.56,62.59,158400.0,36.9197,36.9492,36.9138,36.9315,158400.0
2006-12-01 15:45:00,62.59,62.65,62.57,62.59,157300.0,36.9315,36.9669,36.9197,36.9315,157300.0
2006-12-01 15:50:00,62.6,62.68,62.54,62.61,173200.0,36.9374,36.9846,36.902,36.9433,173200.0
2006-12-01 15:55:00,62.6,62.69,62.58,62.66,227300.0,36.9374,36.9905,36.9256,36.9728,227300.0
2006-12-04 09:30:00,63.08,63.15,62.9,62.97,372500.0,37.2207,37.262,37.1145,37.1558,372500.0
2006-12-04 09:35:00,62.98,63.08,62.91,63.06,140900.0,37.1617,37.2207,37.1204,37.2089,140900.0
2006-12-04 09:40:00,63.06,63.15,63.04,63.1,165600.0,37.2089,37.262,37.1971,37.2325,165600.0
2006-12-04 09:45:00,63.11,63.2,63.09,63.15,81600.0,37.2384,37.2915,37.2266,37.262,81600.0
2006-12-04 09:50:00,63.15,63.25,63.15,63.19,135400.0,37.262,37.321,37.262,37.2856,135400.0
2006-12-04 09:55:00,63.22,63.24,63.1,63.1,81300.0,37.3033,37.3151,37.2325,37.2325,81300.0
2006-12-04 10:00:00,63.1,63.18,63.07,63.11,109400.0,37.2325,37.2797,37.2148,37.2384,109400.0
2006-12-04 10:05:00,63.11,63.21,63.1,63.18,59100.0,37.2384,37.2974,37.2325,37.2797,59100.0
2006-12-04 10:10:00,63.19,63.2,63.1,63.14,89000.0,37.2856,37.2915,37.2325,37.2561,89000.0
2006-12-04 10:15:00,63.14,63.15,63.06,63.07,53900.0,37.2561,37.262,37.2089,37.2148,53900.0
2006-12-04 10:20:00,63.07,63.15,63.04,63.06,134200.0,37.2148,37.262,37.1971,37.2089,134200.0
2006-12-04 10:25:00,63.05,63.12,63.05,63.07,102500.0,37.203,37.2443,37.203,37.2148,102500.0
2006-12-04 10:30:00,63.06,63.09,62.9,62.91,106900.0,37.2089,37.2266,37.1145,37.1204,106900.0
2006-12-04 10:35:00,62.9,62.91,62.75,62.76,76300.0,37.1145,37.1204,37.026,37.0319,76300.0
2006-12-04 10:40:00,62.77,63.01,62.75,63.0,129400.0,37.0378,37.1794,37.026,37.1735,129400.0
2006-12-04 10:45:00,63.01,63.04,63.0,63.03,44800.0,37.1794,37.1971,37.1735,37.1912,44800.0
2006-12-04 10:50:00,63.03,63.04,62.97,63.04,56100.0,37.1912,37.1971,37.1558,37.1971,56100.0
2006-12-04 10:55:00,63.02,63.05,63.0,63.03,46400.0,37.1853,37.203,37.1735,37.1912,46400.0
2006-12-04 11:00:00,63.04,63.07,63.02,63.05,43100.0,37.1971,37.2148,37.1853,37.203,43100.0
2006-12-04 11:05:00,63.08,63.1,63.02,63.04,62500.0,37.2207,37.2325,37.1853,37.1971,62500.0
2006-12-04 11:10:00,63.05,63.13,63.03,63.07,74900.0,37.203,37.2502,37.1912,37.2148,74900.0
2006-12-04 11:15:00,63.08,63.16,63.0,63.01,81400.0,37.2207,37.2679,37.1735,37.1794,81400.0
2006-12-04 11:20:00,63.02,63.14,63.01,63.14,107100.0,37.1853,37.2561,37.1794,37.2561,107100.0
2006-12-04 11:25:00,63.15,63.15,63.01,63.06,83800.0,37.262,37.262,37.1794,37.2089,83800.0
2006-12-04 11:30:00,63.06,63.06,62.98,63.03,36400.0,37.2089,37.2089,37.1617,37.1912,36400.0
2006-12-04 11:35:00,63.03,63.1,63.01,63.06,53400.0,37.1912,37.2325,37.1794,37.2089,53400.0
2006-12-04 11:40:00,63.06,63.07,63.01,63.02,38800.0,37.2089,37.2148,37.1794,37.1853,38800.0
2006-12-04 11:45:00,63.03,63.03,63.01,63.03,28000.0,37.1912,37.1912,37.1794,37.1912,28000.0
2006-12-04 11:50:00,63.02,63.04,63.02,63.04,31500.0,37.1853,37.1971,37.1853,37.1971,31500.0
2006-12-04 11:55:00,63.04,63.08,63.03,63.06,44100.0,37.1971,37.2207,37.1912,37.2089,44100.0
2006-12-04 12:00:00,63.05,63.09,63.0,63.08,57000.0,37.203,37.2266,37.1735,37.2207,57000.0
2006-12-04 12:05:00,63.08,63.08,63.06,63.08,37600.0,37.2207,37.2207,37.2089,37.2207,37600.0
2006-12-04 12:10:00,63.08,63.08,63.06,63.08,8500.0,37.2207,37.2207,37.2089,37.2207,8500.0
2006-12-04 12:15:00,63.07,63.1,63.05,63.1,34600.0,37.2148,37.2325,37.203,37.2325,34600.0
2006-12-04 12:20:00,63.1,63.1,63.06,63.06,33700.0,37.2325,37.2325,37.2089,37.2089,33700.0
2006-12-04 12:25:00,63.06,63.07,63.05,63.06,36600.0,37.2089,37.2148,37.203,37.2089,36600.0
2006-12-04 12:30:00,63.05,63.09,63.05,63.07,28400.0,37.203,37.2266,37.203,37.2148,28400.0
2006-12-04 12:35:00,63.07,63.1,63.07,63.1,30800.0,37.2148,37.2325,37.2148,37.2325,30800.0
2006-12-04 12:40:00,63.1,63.1,63.06,63.06,88300.0,37.2325,37.2325,37.2089,37.2089,88300.0
2006-12-04 12:45:00,63.07,63.13,63.06,63.12,71400.0,37.2148,37.2502,37.2089,37.2443,71400.0
2006-12-04 12:50:00,63.13,63.14,63.12,63.13,20600.0,37.2502,37.2561,37.2443,37.2502,20600.0
2006-12-04 12:55:00,63.14,63.15,63.12,63.15,63700.0,37.2561,37.262,37.2443,37.262,63700.0
2006-12-04 13:00:00,63.15,63.21,63.15,63.21,58000.0,37.262,37.2974,37.262,37.2974,58000.0
2006-12-04 13:05:00,63.21,63.25,63.2,63.24,66500.0,37.2974,37.321,37.2915,37.3151,66500.0
2006-12-04 13:10:00,63.24,63.31,63.22,63.3,96900.0,37.3151,37.3564,37.3033,37.3505,96900.0
2006-12-04 13:15:00,63.3,63.3,63.26,63.28,29500.0,37.3505,37.3505,37.3269,37.3387,29500.0
2006-12-04 13:20:00,63.28,63.29,63.26,63.28,139600.0,37.3387,37.3446,37.3269,37.3387,139600.0
2006-12-04 13:25:00,63.29,63.29,63.27,63.28,23500.0,37.3446,37.3446,37.3328,37.3387,23500.0
2006-12-04 13:30:00,63.28,63.31,63.26,63.29,58200.0,37.3387,37.3564,37.3269,37.3446,58200.0
2006-12-04 13:35:00,63.29,63.37,63.26,63.35,50600.0,37.3446,37.3918,37.3269,37.38,50600.0
2006-12-04 13:40:00,63.36,63.47,63.35,63.46,93600.0,37.3859,37.4508,37.38,37.4449,93600.0
2006-12-04 13:45:00,63.45,63.49,63.44,63.48,106900.0,37.439,37.4626,37.4331,37.4567,106900.0
2006-12-04 13:50:00,63.49,63.49,63.42,63.42,46300.0,37.4626,37.4626,37.4213,37.4213,46300.0
2006-12-04 13:55:00,63.42,63.43,63.4,63.42,53000.0,37.4213,37.4272,37.4095,37.4213,53000.0
2006-12-04 14:00:00,63.43,63.44,63.41,63.41,58700.0,37.4272,37.4331,37.4154,37.4154,58700.0
2006-12-04 14:05:00,63.42,63.42,63.37,63.41,69800.0,37.4213,37.4213,37.3918,37.4154,69800.0
2006-12-04 14:10:00,63.41,63.43,63.41,63.43,137100.0,37.4154,37.4272,37.4154,37.4272,137100.0
2006-12-04 14:15:00,63.43,63.48,63.42,63.46,67300.0,37.4272,37.4567,37.4213,37.4449,67300.0
2006-12-04 14:20:00,63.47,63.47,63.44,63.46,45000.0,37.4508,37.4508,37.4331,37.4449,45000.0
2006-12-04 14:25:00,63.46,63.48,63.46,63.48,38900.0,37.4449,37.4567,37.4449,37.4567,38900.0
2006-12-04 14:30:00,63.48,63.49,63.47,63.48,77000.0,37.4567,37.4626,37.4508,37.4567,77000.0
2006-12-04 14:35:00,63.48,63.49,63.47,63.48,30800.0,37.4567,37.4626,37.4508,37.4567,30800.0
2006-12-04 14:40:00,63.48,63.49,63.46,63.47,68000.0,37.4567,37.4626,37.4449,37.4508,68000.0
2006-12-04 14:45:00,63.46,63.5,63.46,63.5,71900.0,37.4449,37.4685,37.4449,37.4685,71900.0
2006-12-04 14:50:00,63.5,63.53,63.49,63.53,158700.0,37.4685,37.4862,37.4626,37.4862,158700.0
2006-12-04 14:55:00,63.54,63.55,63.51,63.52,125100.0,37.4921,37.498,37.4744,37.4803,125100.0
2006-12-04 15:00:00,63.52,63.53,63.41,63.41,66400.0,37.4803,37.4862,37.4154,37.4154,66400.0
2006-12-04 15:05:00,63.41,63.42,63.38,63.38,102000.0,37.4154,37.4213,37.3977,37.3977,102000.0
2006-12-04 15:10:00,63.38,63.41,63.36,63.36,97300.0,37.3977,37.4154,37.3859,37.3859,97300.0
2006-12-04 15:15:00,63.36,63.37,63.35,63.36,75100.0,37.3859,37.3918,37.38,37.3859,75100.0
2006-12-04 15:20:00,63.36,63.37,63.33,63.37,97900.0,37.3859,37.3918,37.3682,37.3918,97900.0
2006-12-04 15:25:00,63.36,63.38,63.35,63.37,54500.0,37.3859,37.3977,37.38,37.3918,54500.0
2006-12-04 15:30:00,63.37,63.46,63.37,63.46,121100.0,37.3918,37.4449,37.3918,37.4449,121100.0
2006-12-04 15:35:00,63.45,63.53,63.43,63.53,141300.0,37.439,37.4862,37.4272,37.4862,141300.0
2006-12-04 15:40:00,63.53,63.55,63.47,63.47,219700.0,37.4862,37.498,37.4508,37.4508,219700.0
2006-12-04 15:45:00,63.47,63.47,63.39,63.4,108300.0,37.4508,37.4508,37.4036,37.4095,108300.0
2006-12-04 15:50:00,63.4,63.4,63.34,63.35,186200.0,37.4095,37.4095,37.3741,37.38,186200.0
2006-12-04 15:55:00,63.35,63.42,63.35,63.41,203700.0,37.38,37.4213,37.38,37.4154,203700.0
2006-12-05 09:30:00,63.42,63.55,63.3,63.49,207200.0,37.4213,37.498,37.3505,37.4626,207200.0
2006-12-05 09:35:00,63.49,63.58,63.47,63.58,112500.0,37.4626,37.5157,37.4508,37.5157,112500.0
2006-12-05 09:40:00,63.58,63.66,63.45,63.63,162200.0,37.5157,37.5629,37.439,37.5452,162200.0
2006-12-05 09:45:00,63.63,63.71,63.62,63.71,86800.0,37.5452,37.5924,37.5393,37.5924,86800.0
2006-12-05 09:50:00,63.7,63.75,63.68,63.73,54300.0,37.5865,37.616,37.5747,37.6042,54300.0
2006-12-05 09:55:00,63.73,63.75,63.6,63.67,49700.0,37.6042,37.616,37.5275,37.5688,49700.0
2006-12-05 10:00:00,63.66,63.82,63.66,63.79,141600.0,37.5629,37.6573,37.5629,37.6396,141600.0
2006-12-05 10:05:00,63.8,63.86,63.72,63.84,171800.0,37.6455,37.6809,37.5983,37.6691,171800.0
2006-12-05 10:10:00,63.84,63.87,63.77,63.87,96200.0,37.6691,37.6868,37.6278,37.6868,96200.0
2006-12-05 10:15:00,63.87,63.95,63.87,63.89,126100.0,37.6868,37.734,37.6868,37.6986,126100.0
2006-12-05 10:20:00,63.88,63.96,63.83,63.96,147600.0,37.6927,37.7399,37.6632,37.7399,147600.0
2006-12-05 10:25:00,63.94,63.95,63.75,63.75,101200.0,37.7281,37.734,37.616,37.616,101200.0
2006-12-05 10:30:00,63.75,63.83,63.72,63.73,79900.0,37.616,37.6632,37.5983,37.6042,79900.0
2006-12-05 10:35:00,63.73,63.82,63.68,63.82,114000.0,37.6042,37.6573,37.5747,37.6573,114000.0
2006-12-05 10:40:00,63.82,63.9,63.8,63.86,81100.0,37.6573,37.7045,37.6455,37.6809,81100.0
2006-12-05 10:45:00,63.86,63.89,63.82,63.88,46900.0,37.6809,37.6986,37.6573,37.6927,46900.0
2006-12-05 10:50:00,63.88,63.92,63.86,63.86,85700.0,37.6927,37.7163,37.6809,37.6809,85700.0
2006-12-05 10:55:00,63.85,63.87,63.81,63.85,43500.0,37.675,37.6868,37.6514,37.675,43500.0
2006-12-05 11:00:00,63.86,63.9,63.8,63.84,55900.0,37.6809,37.7045,37.6455,37.6691,55900.0
2006-12-05 11:05:00,63.84,63.84,63.65,63.65,101300.0,37.6691,37.6691,37.557,37.557,101300.0
2006-12-05 11:10:00,63.65,63.66,63.55,63.59,109100.0,37.557,37.5629,37.498,37.5216,109100.0
2006-12-05 11:15:00,63.59,63.65,63.57,63.58,76000.0,37.5216,37.557,37.5098,37.5157,76000.0
2006-12-05 11:20:00,63.58,63.63,63.57,63.61,41200.0,37.5157,37.5452,37.5098,37.5334,41200.0
2006-12-05 11:25:00,63.61,63.62,63.57,63.58,96000.0,37.5334,37.5393,37.5098,37.5157,96000.0
2006-12-05 11:30:00,63.57,63.59,63.54,63.55,58700.0,37.5098,37.5216,37.4921,37.498,58700.0
2006-12-05 11:35:00,63.55,63.63,63.55,63.63,65800.0,37.498,37.5452,37.498,37.5452,65800.0
2006-12-05 11:40:00,63.63,63.69,63.61,63.61,45500.0,37.5452,37.5806,37.5334,37.5334,45500.0
2006-12-05 11:45:00,63.61,63.61,63.55,63.61,36300.0,37.5334,37.5334,37.498,37.5334,36300.0
2006-12-05 11:50:00,63.6,63.6,63.56,63.59,63000.0,37.5275,37.5275,37.5039,37.5216,63000.0
2006-12-05 11:55:00,63.58,63.61,63.55,63.58,56700.0,37.5157,37.5334,37.498,37.5157,56700.0
2006-12-05 12:00:00,63.58,63.61,63.52,63.53,48900.0,37.5157,37.5334,37.4803,37.4862,48900.0
2006-12-05 12:05:00,63.52,63.52,63.42,63.45,98200.0,37.4803,37.4803,37.4213,37.439,98200.0
2006-12-05 12:10:00,63.44,63.57,63.43,63.57,55500.0,37.4331,37.5098,37.4272,37.5098,55500.0
2006-12-05 12:15:00,63.57,63.61,63.55,63.61,45700.0,37.5098,37.5334,37.498,37.5334,45700.0
2006-12-05 12:20:00,63.6,63.69,63.6,63.65,76200.0,37.5275,37.5806,37.5275,37.557,76200.0
2006-12-05 12:25:00,63.65,63.69,63.65,63.68,44200.0,37.557,37.5806,37.557,37.5747,44200.0
2006-12-05 12:30:00,63.66,63.71,63.65,63.71,34100.0,37.5629,37.5924,37.557,37.5924,34100.0
2006-12-05 12:35:00,63.7,63.71,63.66,63.67,42100.0,37.5865,37.5924,37.5629,37.5688,42100.0
2006-12-05 12:40:00,63.67,63.67,63.63,63.64,37800.0,37.5688,37.5688,37.5452,37.5511,37800.0
2006-12-05 12:45:00,63.65,63.67,63.63,63.63,43500.0,37.557,37.5688,37.5452,37.5452,43500.0
2006-12-05 12:50:00,63.64,63.66,63.61,63.66,63900.0,37.5511,37.5629,37.5334,37.5629,63900.0
2006-12-05 12:55:00,63.67,63.69,63.65,63.68,29800.0,37.5688,37.5806,37.557,37.5747,29800.0
2006-12-05 13:00:00,63.68,63.7,63.67,63.67,26000.0,37.5747,37.5865,37.5688,37.5688,26000.0
2006-12-05 13:05:00,63.66,63.69,63.65,63.68,41100.0,37.5629,37.5806,37.557,37.5747,41100.0
2006-12-05 13:10:00,63.69,63.78,63.68,63.74,72600.0,37.5806,37.6337,37.5747,37.6101,72600.0
2006-12-05 13:15:00,63.73,63.78,63.72,63.76,46600.0,37.6042,37.6337,37.5983,37.6219,46600.0
2006-12-05 13:20:00,63.76,63.78,63.68,63.69,48500.0,37.6219,37.6337,37.5747,37.5806,48500.0
2006-12-05 13:25:00,63.69,63.75,63.65,63.74,54600.0,37.5806,37.616,37.557,37.6101,54600.0
2006-12-05 13:30:00,63.74,63.79,63.74,63.76,28300.0,37.6101,37.6396,37.6101,37.6219,28300.0
2006-12-05 13:35:00,63.77,63.77,63.75,63.76,17700.0,37.6278,37.6278,37.616,37.6219,17700.0
2006-12-05 13:40:00,63.76,63.77,63.74,63.74,42300.0,37.6219,37.6278,37.6101,37.6101,42300.0
2006-12-05 13:45:00,63.76,63.83,63.74,63.78,69800.0,37.6219,37.6632,37.6101,37.6337,69800.0
2006-12-05 13:50:00,63.78,63.79,63.69,63.71,42700.0,37.6337,37.6396,37.5806,37.5924,42700.0
2006-12-05 13:55:00,63.7,63.76,63.69,63.76,73300.0,37.5865,37.6219,37.5806,37.6219,73300.0
2006-12-05 14:00:00,63.76,63.76,63.7,63.72,36800.0,37.6219,37.6219,37.5865,37.5983,36800.0
2006-12-05 14:05:00,63.74,63.74,63.72,63.74,44100.0,37.6101,37.6101,37.5983,37.6101,44100.0
2006-12-05 14:10:00,63.74,63.83,63.73,63.75,89500.0,37.6101,37.6632,37.6042,37.616,89500.0
2006-12-05 14:15:00,63.75,63.8,63.66,63.71,108500.0,37.616,37.6455,37.5629,37.5924,108500.0
2006-12-05 14:20:00,63.71,63.79,63.71,63.73,74300.0,37.5924,37.6396,37.5924,37.6042,74300.0
2006-12-05 14:25:00,63.73,63.75,63.63,63.65,64100.0,37.6042,37.616,37.5452,37.557,64100.0
2006-12-05 14:30:00,63.67,63.71,63.65,63.7,69300.0,37.5688,37.5924,37.557,37.5865,69300.0
2006-12-05 14:35:00,63.7,63.71,63.67,63.69,27600.0,37.5865,37.5924,37.5688,37.5806,27600.0
2006-12-05 14:40:00,63.69,63.71,63.66,63.7,50200.0,37.5806,37.5924,37.5629,37.5865,50200.0
2006-12-05 14:45:00,63.7,63.7,63.62,63.67,73200.0,37.5865,37.5865,37.5393,37.5688,73200.0
2006-12-05 14:50:00,63.65,63.68,63.64,63.68,43000.0,37.557,37.5747,37.5511,37.5747,43000.0
2006-12-05 14:55:00,63.67,63.68,63.64,63.67,48800.0,37.5688,37.5747,37.5511,37.5688,48800.0
2006-12-05 15:00:00,63.67,63.68,63.62,63.62,57400.0,37.5688,37.5747,37.5393,37.5393,57400.0
2006-12-05 15:05:00,63.62,63.63,63.51,63.54,67500.0,37.5393,37.5452,37.4744,37.4921,67500.0
2006-12-05 15:10:00,63.54,63.65,63.52,63.65,51900.0,37.4921,37.557,37.4803,37.557,51900.0
2006-12-05 15:15:00,63.64,63.68,63.56,63.59,92000.0,37.5511,37.5747,37.5039,37.5216,92000.0
2006-12-05 15:20:00,63.6,63.61,63.54,63.56,33400.0,37.5275,37.5334,37.4921,37.5039,33400.0
2006-12-05 15:25:00,63.56,63.57,63.53,63.56,67200.0,37.5039,37.5098,37.4862,37.5039,67200.0
2006-12-05 15:30:00,63.55,63.56,63.46,63.51,64800.0,37.498,37.5039,37.4449,37.4744,64800.0
2006-12-05 15:35:00,63.51,63.6,63.51,63.57,56200.0,37.4744,37.5275,37.4744,37.5098,56200.0
2006-12-05 15:40:00,63.57,63.59,63.52,63.56,74200.0,37.5098,37.5216,37.4803,37.5039,74200.0
2006-12-05 15:45:00,63.55,63.56,63.48,63.5,93300.0,37.498,37.5039,37.4567,37.4685,93300.0
2006-12-05 15:50:00,63.5,63.51,63.45,63.45,137800.0,37.4685,37.4744,37.439,37.439,137800.0
2006-12-05 15:55:00,63.46,63.5,63.41,63.44,255700.0,37.4449,37.4685,37.4154,37.4331,255700.0
2006-12-06 09:30:00,63.57,63.69,63.44,63.51,164400.0,37.5098,37.5806,37.4331,37.4744,164400.0
2006-12-06 09:35:00,63.51,63.6,63.46,63.55,43400.0,37.4744,37.5275,37.4449,37.498,43400.0
2006-12-06 09:40:00,63.52,63.6,63.4,63.45,103300.0,37.4803,37.5275,37.4095,37.439,103300.0
2006-12-06 09:45:00,63.43,63.53,63.4,63.48,71800.0,37.4272,37.4862,37.4095,37.4567,71800.0
2006-12-06 09:50:00,63.48,63.55,63.47,63.5,38200.0,37.4567,37.498,37.4508,37.4685,38200.0
2006-12-06 09:55:00,63.5,63.5,63.33,63.35,63700.0,37.4685,37.4685,37.3682,37.38,63700.0
2006-12-06 10:00:00,63.35,63.4,63.29,63.39,108600.0,37.38,37.4095,37.3446,37.4036,108600.0
2006-12-06 10:05:00,63.38,63.45,63.38,63.43,92900.0,37.3977,37.439,37.3977,37.4272,92900.0
2006-12-06 10:10:00,63.42,63.6,63.42,63.59,148800.0,37.4213,37.5275,37.4213,37.5216,148800.0
2006-12-06 10:15:00,63.57,63.65,63.5,63.57,67900.0,37.5098,37.557,37.4685,37.5098,67900.0
2006-12-06 10:20:00,63.56,63.74,63.55,63.71,151000.0,37.5039,37.6101,37.498,37.5924,151000.0
2006-12-06 10:25:00,63.69,63.72,63.59,63.65,81500.0,37.5806,37.5983,37.5216,37.557,81500.0
2006-12-06 10:30:00,63.65,63.7,63.55,63.6,99700.0,37.557,37.5865,37.498,37.5275,99700.0
2006-12-06 10:35:00,63.6,63.64,63.5,63.52,73100.0,37.5275,37.5511,37.4685,37.4803,73100.0
2006-12-06 10:40:00,63.53,63.63,63.52,63.61,39200.0,37.4862,37.5452,37.4803,37.5334,39200.0
2006-12-06 10:45:00,63.61,63.62,63.57,63.6,28700.0,37.5334,37.5393,37.5098,37.5275,28700.0
2006-12-06 10:50:00,63.61,63.64,63.57,63.62,23300.0,37.5334,37.5511,37.5098,37.5393,23300.0
2006-12-06 10:55:00,63.61,63.62,63.56,63.58,49100.0,37.5334,37.5393,37.5039,37.5157,49100.0
2006-12-06 11:00:00,63.59,63.6,63.52,63.52,52000.0,37.5216,37.5275,37.4803,37.4803,52000.0
2006-12-06 11:05:00,63.52,63.52,63.36,63.45,54100.0,37.4803,37.4803,37.3859,37.439,54100.0
2006-12-06 11:10:00,63.45,63.49,63.44,63.46,46000.0,37.439,37.4626,37.4331,37.4449,46000.0
2006-12-06 11:15:00,63.46,63.54,63.45,63.54,38200.0,37.4449,37.4921,37.439,37.4921,38200.0
2006-12-06 11:20:00,63.53,63.56,63.51,63.51,30600.0,37.4862,37.5039,37.4744,37.4744,30600.0
2006-12-06 11:25:00,63.51,63.55,63.48,63.53,55000.0,37.4744,37.498,37.4567,37.4862,55000.0
2006-12-06 11:30:00,63.53,63.53,63.49,63.51,46900.0,37.4862,37.4862,37.4626,37.4744,46900.0
2006-12-06 11:35:00,63.52,63.54,63.51,63.54,20300.0,37.4803,37.4921,37.4744,37.4921,20300.0
2006-12-06 11:40:00,63.53,63.55,63.52,63.54,51100.0,37.4862,37.498,37.4803,37.4921,51100.0
2006-12-06 11:45:00,63.53,63.6,63.52,63.57,99000.0,37.4862,37.5275,37.4803,37.5098,99000.0
2006-12-06 11:50:00,63.57,63.59,63.56,63.59,33900.0,37.5098,37.5216,37.5039,37.5216,33900.0
2006-12-06 11:55:00,63.58,63.6,63.52,63.53,41200.0,37.5157,37.5275,37.4803,37.4862,41200.0
2006-12-06 12:00:00,63.53,63.53,63.48,63.52,56000.0,37.4862,37.4862,37.4567,37.4803,56000.0
2006-12-06 12:05:00,63.53,63.58,63.52,63.56,33000.0,37.4862,37.5157,37.4803,37.5039,33000.0
2006-12-06 12:10:00,63.57,63.57,63.51,63.55,25600.0,37.5098,37.5098,37.4744,37.498,25600.0
2006-12-06 12:15:00,63.56,63.61,63.56,63.58,48000.0,37.5039,37.5334,37.5039,37.5157,48000.0
2006-12-06 12:20:00,63.58,63.6,63.57,63.59,32700.0,37.5157,37.5275,37.5098,37.5216,32700.0
2006-12-06 12:25:00,63.6,63.63,63.57,63.58,46200.0,37.5275,37.5452,37.5098,37.5157,46200.0
2006-12-06 12:30:00,63.58,63.59,63.55,63.56,22100.0,37.5157,37.5216,37.498,37.5039,22100.0
2006-12-06 12:35:00,63.57,63.62,63.55,63.61,78900.0,37.5098,37.5393,37.498,37.5334,78900.0
2006-12-06 12:40:00,63.62,63.62,63.58,63.6,29500.0,37.5393,37.5393,37.5157,37.5275,29500.0
2006-12-06 12:45:00,63.6,63.68,63.59,63.67,36000.0,37.5275,37.5747,37.5216,37.5688,36000.0
2006-12-06 12:50:00,63.68,63.7,63.67,63.67,36400.0,37.5747,37.5865,37.5688,37.5688,36400.0
2006-12-06 12:55:00,63.68,63.69,63.66,63.66,17600.0,37.5747,37.5806,37.5629,37.5629,17600.0
2006-12-06 13:00:00,63.66,63.68,63.64,63.64,36200.0,37.5629,37.5747,37.5511,37.5511,36200.0
2006-12-06 13:05:00,63.64,63.64,63.6,63.61,29400.0,37.5511,37.5511,37.5275,37.5334,29400.0
2006-12-06 13:10:00,63.61,63.63,63.6,63.62,17800.0,37.5334,37.5452,37.5275,37.5393,17800.0
2006-12-06 13:15:00,63.6,63.62,63.53,63.55,60200.0,37.5275,37.5393,37.4862,37.498,60200.0
2006-12-06 13:20:00,63.55,63.55,63.49,63.52,36900.0,37.498,37.498,37.4626,37.4803,36900.0
2006-12-06 13:25:00,63.53,63.56,63.51,63.56,45700.0,37.4862,37.5039,37.4744,37.5039,45700.0
2006-12-06 13:30:00,63.54,63.59,63.54,63.58,33100.0,37.4921,37.5216,37.4921,37.5157,33100.0
2006-12-06 13:35:00,63.58,63.61,63.55,63.56,48700.0,37.5157,37.5334,37.498,37.5039,48700.0
2006-12-06 13:40:00,63.55,63.56,63.5,63.51,33300.0,37.498,37.5039,37.4685,37.4744,33300.0
2006-12-06 13:45:00,63.52,63.53,63.51,63.53,25100.0,37.4803,37.4862,37.4744,37.4862,25100.0
2006-12-06 13:50:00,63.52,63.56,63.52,63.53,38900.0,37.4803,37.5039,37.4803,37.4862,38900.0
2006-12-06 13:55:00,63.53,63.53,63.5,63.51,22500.0,37.4862,37.4862,37.4685,37.4744,22500.0
2006-12-06 14:00:00,63.52,63.58,63.51,63.56,51000.0,37.4803,37.5157,37.4744,37.5039,51000.0
2006-12-06 14:05:00,63.56,63.62,63.54,63.61,76500.0,37.5039,37.5393,37.4921,37.5334,76500.0
2006-12-06 14:10:00,63.62,63.62,63.58,63.6,51400.0,37.5393,37.5393,37.5157,37.5275,51400.0
2006-12-06 14:15:00,63.6,63.64,63.59,63.63,51500.0,37.5275,37.5511,37.5216,37.5452,51500.0
2006-12-06 14:20:00,63.62,63.65,63.58,63.65,67600.0,37.5393,37.557,37.5157,37.557,67600.0
2006-12-06 14:25:00,63.65,63.71,63.64,63.71,140000.0,37.557,37.5924,37.5511,37.5924,140000.0
2006-12-06 14:30:00,63.7,63.71,63.66,63.69,73500.0,37.5865,37.5924,37.5629,37.5806,73500.0
2006-12-06 14:35:00,63.69,63.71,63.66,63.66,78600.0,37.5806,37.5924,37.5629,37.5629,78600.0
2006-12-06 14:40:00,63.66,63.69,63.62,63.62,43200.0,37.5629,37.5806,37.5393,37.5393,43200.0
2006-12-06 14:45:00,63.62,63.66,63.6,63.66,24700.0,37.5393,37.5629,37.5275,37.5629,24700.0
2006-12-06 14:50:00,63.66,63.66,63.6,63.62,31400.0,37.5629,37.5629,37.5275,37.5393,31400.0
2006-12-06 14:55:00,63.62,63.75,63.6,63.75,64600.0,37.5393,37.616,37.5275,37.616,64600.0
2006-12-06 15:00:00,63.73,63.74,63.7,63.71,74100.0,37.6042,37.6101,37.5865,37.5924,74100.0
2006-12-06 15:05:00,63.71,63.71,63.62,63.64,65500.0,37.5924,37.5924,37.5393,37.5511,65500.0
2006-12-06 15:10:00,63.63,63.68,63.63,63.66,31500.0,37.5452,37.5747,37.5452,37.5629,31500.0
2006-12-06 15:15:00,63.66,63.66,63.61,63.63,57500.0,37.5629,37.5629,37.5334,37.5452,57500.0
2006-12-06 15:20:00,63.63,63.7,63.6,63.69,54100.0,37.5452,37.5865,37.5275,37.5806,54100.0
2006-12-06 15:25:00,63.7,63.76,63.69,63.75,124800.0,37.5865,37.6219,37.5806,37.616,124800.0
2006-12-06 15:30:00,63.75,63.75,63.68,63.68,102500.0,37.616,37.616,37.5747,37.5747,102500.0
2006-12-06 15:35:00,63.68,63.72,63.67,63.7,87000.0,37.5747,37.5983,37.5688,37.5865,87000.0
2006-12-06 15:40:00,63.69,63.76,63.67,63.75,81500.0,37.5806,37.6219,37.5688,37.616,81500.0
2006-12-06 15:45:00,63.75,63.76,63.72,63.75,56800.0,37.616,37.6219,37.5983,37.616,56800.0
2006-12-06 15:50:00,63.74,63.81,63.74,63.79,119700.0,37.6101,37.6514,37.6101,37.6396,119700.0
2006-12-06 15:55:00,63.78,63.81,63.75,63.78,144800.0,37.6337,37.6514,37.616,37.6337,144800.0
2006-12-07 09:30:00,63.95,63.97,63.78,63.78,269300.0,37.734,37.7458,37.6337,37.6337,269300.0
2006-12-07 09:35:00,63.76,63.8,63.7,63.79,76700.0,37.6219,37.6455,37.5865,37.6396,76700.0
2006-12-07 09:40:00,63.79,63.91,63.79,63.82,55900.0,37.6396,37.7104,37.6396,37.6573,55900.0
2006-12-07 09:45:00,63.83,63.9,63.68,63.88,107200.0,37.6632,37.7045,37.5747,37.6927,107200.0
2006-12-07 09:50:00,63.88,63.99,63.85,63.98,124300.0,37.6927,37.7576,37.675,37.7517,124300.0
2006-12-07 09:55:00,63.99,64.0,63.96,63.96,111700.0,37.7576,37.7635,37.7399,37.7399,111700.0
2006-12-07 10:00:00,63.96,63.99,63.95,63.96,77800.0,37.7399,37.7576,37.734,37.7399,77800.0
2006-12-07 10:05:00,63.96,63.99,63.93,63.96,52500.0,37.7399,37.7576,37.7222,37.7399,52500.0
2006-12-07 10:10:00,63.96,63.97,63.92,63.95,76900.0,37.7399,37.7458,37.7163,37.734,76900.0
2006-12-07 10:15:00,63.97,63.97,63.91,63.96,53900.0,37.7458,37.7458,37.7104,37.7399,53900.0
2006-12-07 10:20:00,63.95,63.97,63.9,63.94,65700.0,37.734,37.7458,37.7045,37.7281,65700.0
2006-12-07 10:25:00,63.92,63.98,63.92,63.98,55900.0,37.7163,37.7517,37.7163,37.7517,55900.0
2006-12-07 10:30:00,63.97,63.98,63.91,63.91,85300.0,37.7458,37.7517,37.7104,37.7104,85300.0
2006-12-07 10:35:00,63.91,63.98,63.9,63.97,48100.0,37.7104,37.7517,37.7045,37.7458,48100.0
2006-12-07 10:40:00,63.98,63.98,63.89,63.94,95300.0,37.7517,37.7517,37.6986,37.7281,95300.0
2006-12-07 10:45:00,63.94,63.98,63.9,63.96,58700.0,37.7281,37.7517,37.7045,37.7399,58700.0
2006-12-07 10:50:00,63.96,63.96,63.88,63.92,107100.0,37.7399,37.7399,37.6927,37.7163,107100.0
2006-12-07 10:55:00,63.92,63.95,63.91,63.93,51700.0,37.7163,37.734,37.7104,37.7222,51700.0
2006-12-07 11:00:00,63.92,63.94,63.9,63.92,50700.0,37.7163,37.7281,37.7045,37.7163,50700.0
2006-12-07 11:05:00,63.92,63.92,63.9,63.91,36700.0,37.7163,37.7163,37.7045,37.7104,36700.0
2006-12-07 11:10:00,63.91,64.0,63.91,63.99,83000.0,37.7104,37.7635,37.7104,37.7576,83000.0
2006-12-07 11:15:00,63.99,63.99,63.97,63.98,73800.0,37.7576,37.7576,37.7458,37.7517,73800.0
2006-12-07 11:20:00,63.99,64.0,63.97,63.98,72400.0,37.7576,37.7635,37.7458,37.7517,72400.0
2006-12-07 11:25:00,63.98,63.99,63.97,63.98,188400.0,37.7517,37.7576,37.7458,37.7517,188400.0
2006-12-07 11:30:00,63.99,63.99,63.98,63.98,83900.0,37.7576,37.7576,37.7517,37.7517,83900.0
2006-12-07 11:35:00,63.98,63.99,63.97,63.97,63700.0,37.7517,37.7576,37.7458,37.7458,63700.0
2006-12-07 11:40:00,63.97,63.98,63.97,63.98,32400.0,37.7458,37.7517,37.7458,37.7517,32400.0
2006-12-07 11:45:00,63.98,63.99,63.97,63.98,49500.0,37.7517,37.7576,37.7458,37.7517,49500.0
2006-12-07 11:50:00,63.98,63.99,63.98,63.98,82300.0,37.7517,37.7576,37.7517,37.7517,82300.0
2006-12-07 11:55:00,63.99,64.04,63.98,64.02,363200.0,37.7576,37.7871,37.7517,37.7753,363200.0
2006-12-07 12:00:00,64.01,64.04,63.99,64.01,61500.0,37.7694,37.7871,37.7576,37.7694,61500.0
2006-12-07 12:05:00,64.01,64.03,63.98,64.0,31200.0,37.7694,37.7812,37.7517,37.7635,31200.0
2006-12-07 12:10:00,64.0,64.02,63.99,64.0,44400.0,37.7635,37.7753,37.7576,37.7635,44400.0
2006-12-07 12:15:00,64.0,64.0,63.95,63.97,119000.0,37.7635,37.7635,37.734,37.7458,119000.0
2006-12-07 12:20:00,63.98,63.99,63.94,63.94,26300.0,37.7517,37.7576,37.7281,37.7281,26300.0
2006-12-07 12:25:00,63.94,63.95,63.92,63.93,18100.0,37.7281,37.734,37.7163,37.7222,18100.0
2006-12-07 12:30:00,63.93,63.95,63.91,63.93,28000.0,37.7222,37.734,37.7104,37.7222,28000.0
2006-12-07 12:35:00,63.93,64.0,63.93,63.98,61700.0,37.7222,37.7635,37.7222,37.7517,61700.0
2006-12-07 12:40:00,63.96,64.01,63.96,64.0,37200.0,37.7399,37.7694,37.7399,37.7635,37200.0
2006-12-07 12:45:00,64.0,64.0,63.98,63.98,40900.0,37.7635,37.7635,37.7517,37.7517,40900.0
2006-12-07 12:50:00,63.99,64.0,63.98,63.98,37200.0,37.7576,37.7635,37.7517,37.7517,37200.0
2006-12-07 12:55:00,63.98,63.99,63.98,63.99,19200.0,37.7517,37.7576,37.7517,37.7576,19200.0
2006-12-07 13:00:00,63.99,63.99,63.98,63.99,33800.0,37.7576,37.7576,37.7517,37.7576,33800.0
2006-12-07 13:05:00,63.98,64.0,63.98,64.0,57000.0,37.7517,37.7635,37.7517,37.7635,57000.0
2006-12-07 13:10:00,64.0,64.0,63.99,63.99,14000.0,37.7635,37.7635,37.7576,37.7576,14000.0
2006-12-07 13:15:00,63.99,64.01,63.99,64.01,38400.0,37.7576,37.7694,37.7576,37.7694,38400.0
2006-12-07 13:20:00,64.01,64.01,63.99,64.01,31600.0,37.7694,37.7694,37.7576,37.7694,31600.0
2006-12-07 13:25:00,64.01,64.04,63.95,63.97,81300.0,37.7694,37.7871,37.734,37.7458,81300.0
2006-12-07 13:30:00,63.97,63.98,63.95,63.96,47000.0,37.7458,37.7517,37.734,37.7399,47000.0
2006-12-07 13:35:00,63.95,63.96,63.92,63.93,13600.0,37.734,37.7399,37.7163,37.7222,13600.0
2006-12-07 13:40:00,63.92,63.94,63.9,63.91,40800.0,37.7163,37.7281,37.7045,37.7104,40800.0
2006-12-07 13:45:00,63.92,63.94,63.9,63.91,24900.0,37.7163,37.7281,37.7045,37.7104,24900.0
2006-12-07 13:50:00,63.91,63.91,63.85,63.86,27700.0,37.7104,37.7104,37.675,37.6809,27700.0
2006-12-07 13:55:00,63.87,63.87,63.83,63.84,36700.0,37.6868,37.6868,37.6632,37.6691,36700.0
2006-12-07 14:00:00,63.84,63.85,63.79,63.84,75900.0,37.6691,37.675,37.6396,37.6691,75900.0
2006-12-07 14:05:00,63.85,63.85,63.78,63.79,91800.0,37.675,37.675,37.6337,37.6396,91800.0
2006-12-07 14:10:00,63.78,63.8,63.75,63.78,69700.0,37.6337,37.6455,37.616,37.6337,69700.0
2006-12-07 14:15:00,63.78,63.82,63.77,63.82,92000.0,37.6337,37.6573,37.6278,37.6573,92000.0
2006-12-07 14:20:00,63.82,63.85,63.8,63.82,53400.0,37.6573,37.675,37.6455,37.6573,53400.0
2006-12-07 14:25:00,63.8,63.81,63.73,63.73,51700.0,37.6455,37.6514,37.6042,37.6042,51700.0
2006-12-07 14:30:00,63.73,63.77,63.7,63.74,56100.0,37.6042,37.6278,37.5865,37.6101,56100.0
2006-12-07 14:35:00,63.73,63.82,63.7,63.78,85100.0,37.6042,37.6573,37.5865,37.6337,85100.0
2006-12-07 14:40:00,63.76,63.82,63.73,63.8,82000.0,37.6219,37.6573,37.6042,37.6455,82000.0
2006-12-07 14:45:00,63.81,63.82,63.8,63.8,36300.0,37.6514,37.6573,37.6455,37.6455,36300.0
2006-12-07 14:50:00,63.8,63.82,63.75,63.77,67100.0,37.6455,37.6573,37.616,37.6278,67100.0
2006-12-07 14:55:00,63.77,63.78,63.73,63.75,51500.0,37.6278,37.6337,37.6042,37.616,51500.0
2006-12-07 15:00:00,63.75,63.75,63.69,63.71,67800.0,37.616,37.616,37.5806,37.5924,67800.0
2006-12-07 15:05:00,63.71,63.79,63.7,63.78,47400.0,37.5924,37.6396,37.5865,37.6337,47400.0
2006-12-07 15:10:00,63.78,63.79,63.69,63.72,65000.0,37.6337,37.6396,37.5806,37.5983,65000.0
2006-12-07 15:15:00,63.71,63.73,63.7,63.72,69900.0,37.5924,37.6042,37.5865,37.5983,69900.0
2006-12-07 15:20:00,63.71,63.76,63.7,63.73,89700.0,37.5924,37.6219,37.5865,37.6042,89700.0
2006-12-07 15:25:00,63.74,63.79,63.73,63.78,65000.0,37.6101,37.6396,37.6042,37.6337,65000.0
2006-12-07 15:30:00,63.78,63.82,63.75,63.81,71700.0,37.6337,37.6573,37.616,37.6514,71700.0
2006-12-07 15:35:00,63.81,63.83,63.76,63.81,87900.0,37.6514,37.6632,37.6219,37.6514,87900.0
2006-12-07 15:40:00,63.8,63.85,63.77,63.85,112200.0,37.6455,37.675,37.6278,37.675,112200.0
2006-12-07 15:45:00,63.85,63.93,63.81,63.91,194400.0,37.675,37.7222,37.6514,37.7104,194400.0
2006-12-07 15:50:00,63.9,63.92,63.75,63.78,140600.0,37.7045,37.7163,37.616,37.6337,140600.0
2006-12-07 15:55:00,63.79,63.87,63.77,63.83,158300.0,37.6396,37.6868,37.6278,37.6632,158300.0
2006-12-08 09:30:00,63.7,63.85,63.57,63.75,214800.0,37.5865,37.675,37.5098,37.616,214800.0
2006-12-08 09:35:00,63.75,64.0,63.74,64.0,117700.0,37.616,37.7635,37.6101,37.7635,117700.0
2006-12-08 09:40:00,64.0,64.09,63.96,64.07,156400.0,37.7635,37.8166,37.7399,37.8048,156400.0
2006-12-08 09:45:00,64.08,64.16,64.07,64.14,188500.0,37.8107,37.8579,37.8048,37.8461,188500.0
2006-12-08 09:50:00,64.14,64.17,64.09,64.17,101700.0,37.8461,37.8638,37.8166,37.8638,101700.0
2006-12-08 09:55:00,64.15,64.18,64.09,64.15,147500.0,37.852,37.8697,37.8166,37.852,147500.0
2006-12-08 10:00:00,64.16,64.16,63.96,63.96,447100.0,37.8579,37.8579,37.7399,37.7399,447100.0
2006-12-08 10:05:00,63.96,64.05,63.92,63.97,97500.0,37.7399,37.793,37.7163,37.7458,97500.0
2006-12-08 10:10:00,63.98,64.02,63.89,64.0,75300.0,37.7517,37.7753,37.6986,37.7635,75300.0
2006-12-08 10:15:00,64.0,64.0,63.9,63.94,51200.0,37.7635,37.7635,37.7045,37.7281,51200.0
2006-12-08 10:20:00,63.95,63.96,63.82,63.83,76500.0,37.734,37.7399,37.6573,37.6632,76500.0
2006-12-08 10:25:00,63.82,63.86,63.81,63.84,49000.0,37.6573,37.6809,37.6514,37.6691,49000.0
2006-12-08 10:30:00,63.85,63.96,63.84,63.88,63100.0,37.675,37.7399,37.6691,37.6927,63100.0
2006-12-08 10:35:00,63.88,63.92,63.82,63.86,44100.0,37.6927,37.7163,37.6573,37.6809,44100.0
2006-12-08 10:40:00,63.87,63.9,63.86,63.9,38100.0,37.6868,37.7045,37.6809,37.7045,38100.0
2006-12-08 10:45:00,63.9,63.95,63.84,63.89,60800.0,37.7045,37.734,37.6691,37.6986,60800.0
2006-12-08 10:50:00,63.9,63.95,63.86,63.87,51800.0,37.7045,37.734,37.6809,37.6868,51800.0
2006-12-08 10:55:00,63.87,63.87,63.8,63.81,24400.0,37.6868,37.6868,37.6455,37.6514,24400.0
2006-12-08 11:00:00,63.81,63.89,63.8,63.85,50400.0,37.6514,37.6986,37.6455,37.675,50400.0
2006-12-08 11:05:00,63.85,63.88,63.82,63.85,48400.0,37.675,37.6927,37.6573,37.675,48400.0
2006-12-08 11:10:00,63.85,63.94,63.83,63.91,49300.0,37.675,37.7281,37.6632,37.7104,49300.0
2006-12-08 11:15:00,63.91,64.02,63.88,63.98,95500.0,37.7104,37.7753,37.6927,37.7517,95500.0
2006-12-08 11:20:00,63.98,64.04,63.95,63.95,44200.0,37.7517,37.7871,37.734,37.734,44200.0
2006-12-08 11:25:00,63.96,64.0,63.95,64.0,26500.0,37.7399,37.7635,37.734,37.7635,26500.0
2006-12-08 11:30:00,63.99,64.05,63.98,64.02,57900.0,37.7576,37.793,37.7517,37.7753,57900.0
2006-12-08 11:35:00,64.02,64.02,63.88,63.89,44600.0,37.7753,37.7753,37.6927,37.6986,44600.0
2006-12-08 11:40:00,63.89,63.91,63.87,63.89,37100.0,37.6986,37.7104,37.6868,37.6986,37100.0
2006-12-08 11:45:00,63.89,64.0,63.89,63.99,47000.0,37.6986,37.7635,37.6986,37.7576,47000.0
2006-12-08 11:50:00,63.98,64.05,63.98,64.04,35400.0,37.7517,37.793,37.7517,37.7871,35400.0
2006-12-08 11:55:00,64.03,64.03,63.99,64.0,18800.0,37.7812,37.7812,37.7576,37.7635,18800.0
2006-12-08 12:00:00,64.01,64.05,64.01,64.02,22700.0,37.7694,37.793,37.7694,37.7753,22700.0
2006-12-08 12:05:00,64.03,64.03,63.98,63.99,19500.0,37.7812,37.7812,37.7517,37.7576,19500.0
2006-12-08 12:10:00,63.98,64.01,63.95,63.98,28800.0,37.7517,37.7694,37.734,37.7517,28800.0
2006-12-08 12:15:00,63.99,63.99,63.88,63.88,49000.0,37.7576,37.7576,37.6927,37.6927,49000.0
2006-12-08 12:20:00,63.88,63.96,63.88,63.96,16700.0,37.6927,37.7399,37.6927,37.7399,16700.0
2006-12-08 12:25:00,63.95,63.97,63.92,63.93,17100.0,37.734,37.7458,37.7163,37.7222,17100.0
2006-12-08 12:30:00,63.93,63.96,63.91,63.94,16700.0,37.7222,37.7399,37.7104,37.7281,16700.0
2006-12-08 12:35:00,63.94,63.94,63.87,63.9,38300.0,37.7281,37.7281,37.6868,37.7045,38300.0
2006-12-08 12:40:00,63.91,63.97,63.89,63.94,17600.0,37.7104,37.7458,37.6986,37.7281,17600.0
2006-12-08 12:45:00,63.93,63.97,63.93,63.95,18500.0,37.7222,37.7458,37.7222,37.734,18500.0
2006-12-08 12:50:00,63.95,63.99,63.95,63.99,14900.0,37.734,37.7576,37.734,37.7576,14900.0
2006-12-08 12:55:00,63.97,64.0,63.95,63.98,43200.0,37.7458,37.7635,37.734,37.7517,43200.0
2006-12-08 13:00:00,63.99,64.01,63.94,64.0,51300.0,37.7576,37.7694,37.7281,37.7635,51300.0
2006-12-08 13:05:00,64.01,64.04,64.01,64.01,14500.0,37.7694,37.7871,37.7694,37.7694,14500.0
2006-12-08 13:10:00,64.03,64.04,64.01,64.01,12200.0,37.7812,37.7871,37.7694,37.7694,12200.0
2006-12-08 13:15:00,64.01,64.02,64.0,64.01,6400.0,37.7694,37.7753,37.7635,37.7694,6400.0
2006-12-08 13:20:00,64.02,64.09,64.01,64.08,36200.0,37.7753,37.8166,37.7694,37.8107,36200.0
2006-12-08 13:25:00,64.09,64.09,64.03,64.07,32700.0,37.8166,37.8166,37.7812,37.8048,32700.0
2006-12-08 13:30:00,64.07,64.08,64.0,64.05,45900.0,37.8048,37.8107,37.7635,37.793,45900.0
2006-12-08 13:35:00,64.05,64.05,63.98,64.01,56000.0,37.793,37.793,37.7517,37.7694,56000.0
2006-12-08 13:40:00,64.01,64.01,63.98,63.99,61500.0,37.7694,37.7694,37.7517,37.7576,61500.0
2006-12-08 13:45:00,64.0,64.0,63.92,63.99,40500.0,37.7635,37.7635,37.7163,37.7576,40500.0
2006-12-08 13:50:00,63.98,64.01,63.94,64.0,29000.0,37.7517,37.7694,37.7281,37.7635,29000.0
2006-12-08 13:55:00,64.0,64.02,63.98,63.99,12900.0,37.7635,37.7753,37.7517,37.7576,12900.0
2006-12-08 14:00:00,64.0,64.03,63.99,64.01,13400.0,37.7635,37.7812,37.7576,37.7694,13400.0
2006-12-08 14:05:00,64.01,64.04,64.0,64.03,33500.0,37.7694,37.7871,37.7635,37.7812,33500.0
2006-12-08 14:10:00,64.03,64.03,63.96,64.0,45900.0,37.7812,37.7812,37.7399,37.7635,45900.0
2006-12-08 14:15:00,64.01,64.01,63.95,63.95,29600.0,37.7694,37.7694,37.734,37.734,29600.0
2006-12-08 14:20:00,63.96,64.0,63.95,63.98,32200.0,37.7399,37.7635,37.734,37.7517,32200.0
2006-12-08 14:25:00,63.97,63.98,63.88,63.9,40800.0,37.7458,37.7517,37.6927,37.7045,40800.0
2006-12-08 14:30:00,63.89,63.94,63.89,63.91,28300.0,37.6986,37.7281,37.6986,37.7104,28300.0
2006-12-08 14:35:00,63.91,63.91,63.86,63.86,38700.0,37.7104,37.7104,37.6809,37.6809,38700.0
2006-12-08 14:40:00,63.87,63.96,63.86,63.9,48600.0,37.6868,37.7399,37.6809,37.7045,48600.0
2006-12-08 14:45:00,63.89,63.9,63.86,63.86,26800.0,37.6986,37.7045,37.6809,37.6809,26800.0
2006-12-08 14:50:00,63.85,64.0,63.85,63.96,84200.0,37.675,37.7635,37.675,37.7399,84200.0
2006-12-08 14:55:00,63.94,64.03,63.93,63.96,48200.0,37.7281,37.7812,37.7222,37.7399,48200.0
2006-12-08 15:00:00,63.96,63.96,63.86,63.89,50600.0,37.7399,37.7399,37.6809,37.6986,50600.0
2006-12-08 15:05:00,63.89,63.93,63.85,63.88,48300.0,37.6986,37.7222,37.675,37.6927,48300.0
2006-12-08 15:10:00,63.87,63.89,63.85,63.87,52500.0,37.6868,37.6986,37.675,37.6868,52500.0
2006-12-08 15:15:00,63.86,63.87,63.83,63.86,45800.0,37.6809,37.6868,37.6632,37.6809,45800.0
2006-12-08 15:20:00,63.87,63.89,63.84,63.88,26000.0,37.6868,37.6986,37.6691,37.6927,26000.0
2006-12-08 15:25:00,63.88,63.92,63.87,63.9,28200.0,37.6927,37.7163,37.6868,37.7045,28200.0
2006-12-08 15:30:00,63.88,63.89,63.85,63.88,26200.0,37.6927,37.6986,37.675,37.6927,26200.0
2006-12-08 15:35:00,63.89,63.89,63.85,63.86,27300.0,37.6986,37.6986,37.675,37.6809,27300.0
2006-12-08 15:40:00,63.85,63.91,63.85,63.88,79100.0,37.675,37.7104,37.675,37.6927,79100.0
2006-12-08 15:45:00,63.87,63.89,63.84,63.86,67100.0,37.6868,37.6986,37.6691,37.6809,67100.0
2006-12-08 15:50:00,63.85,63.91,63.84,63.91,86200.0,37.675,37.7104,37.6691,37.7104,86200.0
2006-12-08 15:55:00,63.91,63.93,63.88,63.88,130000.0,37.7104,37.7222,37.6927,37.6927,130000.0
2006-12-11 09:30:00,63.7,63.9,63.6,63.8,275000.0,37.5865,37.7045,37.5275,37.6455,275000.0
2006-12-11 09:35:00,63.82,63.95,63.81,63.93,114000.0,37.6573,37.734,37.6514,37.7222,114000.0
2006-12-11 09:40:00,63.93,63.96,63.9,63.9,51100.0,37.7222,37.7399,37.7045,37.7045,51100.0
2006-12-11 09:45:00,63.91,63.98,63.9,63.94,47000.0,37.7104,37.7517,37.7045,37.7281,47000.0
2006-12-11 09:50:00,63.94,63.99,63.94,63.96,48000.0,37.7281,37.7576,37.7281,37.7399,48000.0
2006-12-11 09:55:00,63.96,63.98,63.88,63.95,48800.0,37.7399,37.7517,37.6927,37.734,48800.0
2006-12-11 10:00:00,63.96,64.03,63.9,63.9,129000.0,37.7399,37.7812,37.7045,37.7045,129000.0
2006-12-11 10:05:00,63.93,64.02,63.88,63.9,55100.0,37.7222,37.7753,37.6927,37.7045,55100.0
2006-12-11 10:10:00,63.92,63.92,63.8,63.85,54900.0,37.7163,37.7163,37.6455,37.675,54900.0
2006-12-11 10:15:00,63.86,64.0,63.81,63.93,83900.0,37.6809,37.7635,37.6514,37.7222,83900.0
2006-12-11 10:20:00,63.91,63.95,63.88,63.93,34900.0,37.7104,37.734,37.6927,37.7222,34900.0
2006-12-11 10:25:00,63.94,63.96,63.89,63.9,28300.0,37.7281,37.7399,37.6986,37.7045,28300.0
2006-12-11 10:30:00,63.91,63.93,63.89,63.89,49300.0,37.7104,37.7222,37.6986,37.6986,49300.0
2006-12-11 10:35:00,63.9,64.0,63.87,63.96,55800.0,37.7045,37.7635,37.6868,37.7399,55800.0
2006-12-11 10:40:00,63.95,63.97,63.87,63.88,113300.0,37.734,37.7458,37.6868,37.6927,113300.0
2006-12-11 10:45:00,63.88,63.88,63.82,63.84,25100.0,37.6927,37.6927,37.6573,37.6691,25100.0
2006-12-11 10:50:00,63.85,63.86,63.8,63.8,49900.0,37.675,37.6809,37.6455,37.6455,49900.0
2006-12-11 10:55:00,63.81,63.87,63.8,63.87,35500.0,37.6514,37.6868,37.6455,37.6868,35500.0
2006-12-11 11:00:00,63.87,63.88,63.82,63.84,26600.0,37.6868,37.6927,37.6573,37.6691,26600.0
2006-12-11 11:05:00,63.84,63.86,63.82,63.83,26400.0,37.6691,37.6809,37.6573,37.6632,26400.0
2006-12-11 11:10:00,63.84,63.87,63.83,63.85,30700.0,37.6691,37.6868,37.6632,37.675,30700.0
2006-12-11 11:15:00,63.84,63.86,63.82,63.83,33300.0,37.6691,37.6809,37.6573,37.6632,33300.0
2006-12-11 11:20:00,63.82,63.83,63.8,63.82,14600.0,37.6573,37.6632,37.6455,37.6573,14600.0
2006-12-11 11:25:00,63.82,63.82,63.78,63.79,33700.0,37.6573,37.6573,37.6337,37.6396,33700.0
2006-12-11 11:30:00,63.79,63.8,63.76,63.76,20100.0,37.6396,37.6455,37.6219,37.6219,20100.0
2006-12-11 11:35:00,63.77,63.77,63.7,63.71,48600.0,37.6278,37.6278,37.5865,37.5924,48600.0
2006-12-11 11:40:00,63.7,63.75,63.69,63.72,63200.0,37.5865,37.616,37.5806,37.5983,63200.0
2006-12-11 11:45:00,63.73,63.79,63.7,63.77,54700.0,37.6042,37.6396,37.5865,37.6278,54700.0
2006-12-11 11:50:00,63.78,63.81,63.76,63.78,36300.0,37.6337,37.6514,37.6219,37.6337,36300.0
2006-12-11 11:55:00,63.79,63.8,63.78,63.79,17300.0,37.6396,37.6455,37.6337,37.6396,17300.0
2006-12-11 12:00:00,63.79,63.79,63.76,63.76,16100.0,37.6396,37.6396,37.6219,37.6219,16100.0
2006-12-11 12:05:00,63.77,63.77,63.7,63.71,44900.0,37.6278,37.6278,37.5865,37.5924,44900.0
2006-12-11 12:10:00,63.72,63.76,63.7,63.74,40400.0,37.5983,37.6219,37.5865,37.6101,40400.0
2006-12-11 12:15:00,63.76,63.84,63.75,63.8,58100.0,37.6219,37.6691,37.616,37.6455,58100.0
2006-12-11 12:20:00,63.81,63.84,63.76,63.83,38200.0,37.6514,37.6691,37.6219,37.6632,38200.0
2006-12-11 12:25:00,63.83,63.84,63.71,63.73,67100.0,37.6632,37.6691,37.5924,37.6042,67100.0
2006-12-11 12:30:00,63.74,63.74,63.65,63.66,33600.0,37.6101,37.6101,37.557,37.5629,33600.0
2006-12-11 12:35:00,63.66,63.69,63.64,63.66,36900.0,37.5629,37.5806,37.5511,37.5629,36900.0
2006-12-11 12:40:00,63.67,63.71,63.65,63.67,59100.0,37.5688,37.5924,37.557,37.5688,59100.0
2006-12-11 12:45:00,63.68,63.68,63.65,63.65,24500.0,37.5747,37.5747,37.557,37.557,24500.0
2006-12-11 12:50:00,63.66,63.67,63.63,63.67,30300.0,37.5629,37.5688,37.5452,37.5688,30300.0
2006-12-11 12:55:00,63.67,63.71,63.66,63.68,26900.0,37.5688,37.5924,37.5629,37.5747,26900.0
2006-12-11 13:00:00,63.69,63.74,63.67,63.72,19300.0,37.5806,37.6101,37.5688,37.5983,19300.0
2006-12-11 13:05:00,63.73,63.73,63.7,63.71,23500.0,37.6042,37.6042,37.5865,37.5924,23500.0
2006-12-11 13:10:00,63.72,63.79,63.7,63.77,41900.0,37.5983,37.6396,37.5865,37.6278,41900.0
2006-12-11 13:15:00,63.78,63.8,63.76,63.76,39500.0,37.6337,37.6455,37.6219,37.6219,39500.0
2006-12-11 13:20:00,63.78,63.82,63.75,63.82,47500.0,37.6337,37.6573,37.616,37.6573,47500.0
2006-12-11 13:25:00,63.82,63.82,63.77,63.78,25700.0,37.6573,37.6573,37.6278,37.6337,25700.0
2006-12-11 13:30:00,63.79,63.85,63.78,63.81,42000.0,37.6396,37.675,37.6337,37.6514,42000.0
2006-12-11 13:35:00,63.83,63.83,63.79,63.81,28300.0,37.6632,37.6632,37.6396,37.6514,28300.0
2006-12-11 13:40:00,63.82,63.82,63.75,63.77,32900.0,37.6573,37.6573,37.616,37.6278,32900.0
2006-12-11 13:45:00,63.78,63.85,63.77,63.84,31000.0,37.6337,37.675,37.6278,37.6691,31000.0
2006-12-11 13:50:00,63.84,63.89,63.82,63.87,18300.0,37.6691,37.6986,37.6573,37.6868,18300.0
2006-12-11 13:55:00,63.89,63.89,63.84,63.86,21000.0,37.6986,37.6986,37.6691,37.6809,21000.0
2006-12-11 14:00:00,63.86,63.86,63.84,63.85,15800.0,37.6809,37.6809,37.6691,37.675,15800.0
2006-12-11 14:05:00,63.84,63.86,63.83,63.85,20700.0,37.6691,37.6809,37.6632,37.675,20700.0
2006-12-11 14:10:00,63.85,63.86,63.83,63.84,19200.0,37.675,37.6809,37.6632,37.6691,19200.0
2006-12-11 14:15:00,63.85,63.85,63.84,63.85,10900.0,37.675,37.675,37.6691,37.675,10900.0
2006-12-11 14:20:00,63.85,63.88,63.84,63.87,16000.0,37.675,37.6927,37.6691,37.6868,16000.0
2006-12-11 14:25:00,63.88,63.88,63.85,63.87,20800.0,37.6927,37.6927,37.675,37.6868,20800.0
2006-12-11 14:30:00,63.88,63.91,63.87,63.91,23400.0,37.6927,37.7104,37.6868,37.7104,23400.0
2006-12-11 14:35:00,63.91,63.93,63.88,63.89,42700.0,37.7104,37.7222,37.6927,37.6986,42700.0
2006-12-11 14:40:00,63.9,63.91,63.87,63.89,24600.0,37.7045,37.7104,37.6868,37.6986,24600.0
2006-12-11 14:45:00,63.89,63.89,63.88,63.88,18600.0,37.6986,37.6986,37.6927,37.6927,18600.0
2006-12-11 14:50:00,63.89,63.9,63.88,63.88,22700.0,37.6986,37.7045,37.6927,37.6927,22700.0
2006-12-11 14:55:00,63.89,63.91,63.88,63.9,36900.0,37.6986,37.7104,37.6927,37.7045,36900.0
2006-12-11 15:00:00,63.9,63.91,63.88,63.89,43200.0,37.7045,37.7104,37.6927,37.6986,43200.0
2006-12-11 15:05:00,63.89,63.89,63.8,63.83,53400.0,37.6986,37.6986,37.6455,37.6632,53400.0
2006-12-11 15:10:00,63.83,63.86,63.82,63.85,55200.0,37.6632,37.6809,37.6573,37.675,55200.0
2006-12-11 15:15:00,63.85,63.88,63.84,63.86,42300.0,37.675,37.6927,37.6691,37.6809,42300.0
2006-12-11 15:20:00,63.86,63.87,63.82,63.84,30100.0,37.6809,37.6868,37.6573,37.6691,30100.0
2006-12-11 15:25:00,63.84,63.85,63.8,63.84,63600.0,37.6691,37.675,37.6455,37.6691,63600.0
2006-12-11 15:30:00,63.85,63.85,63.82,63.83,75000.0,37.675,37.675,37.6573,37.6632,75000.0
2006-12-11 15:35:00,63.83,63.88,63.83,63.86,77000.0,37.6632,37.6927,37.6632,37.6809,77000.0
2006-12-11 15:40:00,63.86,63.88,63.82,63.86,69500.0,37.6809,37.6927,37.6573,37.6809,69500.0
2006-12-11 15:45:00,63.86,63.87,63.85,63.86,41800.0,37.6809,37.6868,37.675,37.6809,41800.0
2006-12-11 15:50:00,63.86,63.9,63.86,63.89,72600.0,37.6809,37.7045,37.6809,37.6986,72600.0
2006-12-11 15:55:00,63.89,63.89,63.82,63.87,167400.0,37.6986,37.6986,37.6573,37.6868,167400.0
2006-12-12 09:30:00,63.92,63.95,63.75,63.8,201300.0,37.7163,37.734,37.616,37.6455,201300.0
2006-12-12 09:35:00,63.8,63.97,63.8,63.97,67700.0,37.6455,37.7458,37.6455,37.7458,67700.0
2006-12-12 09:40:00,63.95,64.0,63.89,63.96,111000.0,37.734,37.7635,37.6986,37.7399,111000.0
2006-12-12 09:45:00,63.97,64.06,63.95,64.06,179200.0,37.7458,37.7989,37.734,37.7989,179200.0
2006-12-12 09:50:00,64.05,64.06,63.92,63.96,83900.0,37.793,37.7989,37.7163,37.7399,83900.0
2006-12-12 09:55:00,63.96,63.98,63.95,63.97,59300.0,37.7399,37.7517,37.734,37.7458,59300.0
2006-12-12 10:00:00,63.98,64.02,63.95,63.98,121800.0,37.7517,37.7753,37.734,37.7517,121800.0
2006-12-12 10:05:00,63.99,64.02,63.97,63.97,46200.0,37.7576,37.7753,37.7458,37.7458,46200.0
2006-12-12 10:10:00,63.97,63.98,63.92,63.94,59700.0,37.7458,37.7517,37.7163,37.7281,59700.0
2006-12-12 10:15:00,63.94,63.95,63.9,63.91,62400.0,37.7281,37.734,37.7045,37.7104,62400.0
2006-12-12 10:20:00,63.9,63.91,63.85,63.85,52600.0,37.7045,37.7104,37.675,37.675,52600.0
2006-12-12 10:25:00,63.85,63.86,63.8,63.84,52900.0,37.675,37.6809,37.6455,37.6691,52900.0
2006-12-12 10:30:00,63.84,63.85,63.8,63.83,58400.0,37.6691,37.675,37.6455,37.6632,58400.0
2006-12-12 10:35:00,63.83,64.0,63.83,63.98,110100.0,37.6632,37.7635,37.6632,37.7517,110100.0
2006-12-12 10:40:00,63.97,64.01,63.97,63.98,35500.0,37.7458,37.7694,37.7458,37.7517,35500.0
2006-12-12 10:45:00,63.98,63.98,63.9,63.9,61200.0,37.7517,37.7517,37.7045,37.7045,61200.0
2006-12-12 10:50:00,63.9,63.9,63.76,63.78,67200.0,37.7045,37.7045,37.6219,37.6337,67200.0
2006-12-12 10:55:00,63.77,63.78,63.69,63.71,116500.0,37.6278,37.6337,37.5806,37.5924,116500.0
2006-12-12 11:00:00,63.7,63.75,63.69,63.74,60700.0,37.5865,37.616,37.5806,37.6101,60700.0
2006-12-12 11:05:00,63.74,63.85,63.74,63.8,81800.0,37.6101,37.675,37.6101,37.6455,81800.0
2006-12-12 11:10:00,63.79,63.8,63.69,63.69,40500.0,37.6396,37.6455,37.5806,37.5806,40500.0
2006-12-12 11:15:00,63.69,63.78,63.69,63.75,71400.0,37.5806,37.6337,37.5806,37.616,71400.0
2006-12-12 11:20:00,63.75,63.75,63.71,63.71,48600.0,37.616,37.616,37.5924,37.5924,48600.0
2006-12-12 11:25:00,63.71,63.73,63.67,63.68,27400.0,37.5924,37.6042,37.5688,37.5747,27400.0
2006-12-12 11:30:00,63.69,63.69,63.66,63.69,40500.0,37.5806,37.5806,37.5629,37.5806,40500.0
2006-12-12 11:35:00,63.69,63.74,63.68,63.71,50100.0,37.5806,37.6101,37.5747,37.5924,50100.0
2006-12-12 11:40:00,63.7,63.71,63.66,63.66,49400.0,37.5865,37.5924,37.5629,37.5629,49400.0
2006-12-12 11:45:00,63.67,63.72,63.63,63.7,74000.0,37.5688,37.5983,37.5452,37.5865,74000.0
2006-12-12 11:50:00,63.7,63.74,63.69,63.73,34400.0,37.5865,37.6101,37.5806,37.6042,34400.0
2006-12-12 11:55:00,63.73,63.74,63.69,63.7,41900.0,37.6042,37.6101,37.5806,37.5865,41900.0
2006-12-12 12:00:00,63.7,63.72,63.65,63.66,49200.0,37.5865,37.5983,37.557,37.5629,49200.0
2006-12-12 12:05:00,63.66,63.67,63.61,63.61,58800.0,37.5629,37.5688,37.5334,37.5334,58800.0
2006-12-12 12:10:00,63.62,63.62,63.54,63.55,117000.0,37.5393,37.5393,37.4921,37.498,117000.0
2006-12-12 12:15:00,63.55,63.57,63.52,63.56,48000.0,37.498,37.5098,37.4803,37.5039,48000.0
2006-12-12 12:20:00,63.56,63.56,63.45,63.51,143400.0,37.5039,37.5039,37.439,37.4744,143400.0
2006-12-12 12:25:00,63.52,63.57,63.47,63.52,70200.0,37.4803,37.5098,37.4508,37.4803,70200.0
2006-12-12 12:30:00,63.52,63.55,63.49,63.54,49800.0,37.4803,37.498,37.4626,37.4921,49800.0
2006-12-12 12:35:00,63.53,63.56,63.51,63.56,65500.0,37.4862,37.5039,37.4744,37.5039,65500.0
2006-12-12 12:40:00,63.55,63.56,63.52,63.53,25800.0,37.498,37.5039,37.4803,37.4862,25800.0
2006-12-12 12:45:00,63.53,63.6,63.52,63.57,44400.0,37.4862,37.5275,37.4803,37.5098,44400.0
2006-12-12 12:50:00,63.58,63.58,63.55,63.55,21100.0,37.5157,37.5157,37.498,37.498,21100.0
2006-12-12 12:55:00,63.55,63.58,63.55,63.57,30900.0,37.498,37.5157,37.498,37.5098,30900.0
2006-12-12 13:00:00,63.57,63.6,63.57,63.59,39400.0,37.5098,37.5275,37.5098,37.5216,39400.0
2006-12-12 13:05:00,63.6,63.6,63.57,63.59,29700.0,37.5275,37.5275,37.5098,37.5216,29700.0
2006-12-12 13:10:00,63.59,63.6,63.58,63.58,16100.0,37.5216,37.5275,37.5157,37.5157,16100.0
2006-12-12 13:15:00,63.58,63.59,63.55,63.56,32300.0,37.5157,37.5216,37.498,37.5039,32300.0
2006-12-12 13:20:00,63.56,63.57,63.56,63.57,20000.0,37.5039,37.5098,37.5039,37.5098,20000.0
2006-12-12 13:25:00,63.56,63.6,63.56,63.6,126100.0,37.5039,37.5275,37.5039,37.5275,126100.0
2006-12-12 13:30:00,63.59,63.65,63.59,63.64,60700.0,37.5216,37.557,37.5216,37.5511,60700.0
2006-12-12 13:35:00,63.65,63.69,63.63,63.69,60600.0,37.557,37.5806,37.5452,37.5806,60600.0
2006-12-12 13:40:00,63.7,63.71,63.64,63.64,43800.0,37.5865,37.5924,37.5511,37.5511,43800.0
2006-12-12 13:45:00,63.65,63.67,63.63,63.65,33100.0,37.557,37.5688,37.5452,37.557,33100.0
2006-12-12 13:50:00,63.66,63.66,63.65,63.66,26100.0,37.5629,37.5629,37.557,37.5629,26100.0
2006-12-12 13:55:00,63.65,63.66,63.65,63.65,16100.0,37.557,37.5629,37.557,37.557,16100.0
2006-12-12 14:00:00,63.66,63.7,63.63,63.69,41800.0,37.5629,37.5865,37.5452,37.5806,41800.0
2006-12-12 14:05:00,63.69,63.7,63.64,63.64,33100.0,37.5806,37.5865,37.5511,37.5511,33100.0
2006-12-12 14:10:00,63.64,63.66,63.52,63.64,107400.0,37.5511,37.5629,37.4803,37.5511,107400.0
2006-12-12 14:15:00,63.65,63.73,63.53,63.66,130100.0,37.557,37.6042,37.4862,37.5629,130100.0
2006-12-12 14:20:00,63.65,63.8,63.6,63.68,118300.0,37.557,37.6455,37.5275,37.5747,118300.0
2006-12-12 14:25:00,63.69,63.77,63.68,63.74,67500.0,37.5806,37.6278,37.5747,37.6101,67500.0
2006-12-12 14:30:00,63.77,63.84,63.76,63.79,98100.0,37.6278,37.6691,37.6219,37.6396,98100.0
2006-12-12 14:35:00,63.78,63.79,63.6,63.63,163300.0,37.6337,37.6396,37.5275,37.5452,163300.0
2006-12-12 14:40:00,63.64,63.72,63.6,63.62,55800.0,37.5511,37.5983,37.5275,37.5393,55800.0
2006-12-12 14:45:00,63.61,63.67,63.6,63.61,42800.0,37.5334,37.5688,37.5275,37.5334,42800.0
2006-12-12 14:50:00,63.6,63.74,63.6,63.71,48000.0,37.5275,37.6101,37.5275,37.5924,48000.0
2006-12-12 14:55:00,63.71,63.78,63.68,63.73,67300.0,37.5924,37.6337,37.5747,37.6042,67300.0
2006-12-12 15:00:00,63.73,63.77,63.66,63.77,96600.0,37.6042,37.6278,37.5629,37.6278,96600.0
2006-12-12 15:05:00,63.78,63.8,63.68,63.74,106400.0,37.6337,37.6455,37.5747,37.6101,106400.0
2006-12-12 15:10:00,63.74,63.75,63.66,63.72,58500.0,37.6101,37.616,37.5629,37.5983,58500.0
2006-12-12 15:15:00,63.73,63.76,63.6,63.61,89100.0,37.6042,37.6219,37.5275,37.5334,89100.0
2006-12-12 15:20:00,63.62,63.69,63.59,63.68,54700.0,37.5393,37.5806,37.5216,37.5747,54700.0
2006-12-12 15:25:00,63.68,63.7,63.64,63.65,66500.0,37.5747,37.5865,37.5511,37.557,66500.0
2006-12-12 15:30:00,63.66,63.67,63.59,63.62,81300.0,37.5629,37.5688,37.5216,37.5393,81300.0
2006-12-12 15:35:00,63.61,63.69,63.59,63.64,145300.0,37.5334,37.5806,37.5216,37.5511,145300.0
2006-12-12 15:40:00,63.63,63.72,63.63,63.65,72900.0,37.5452,37.5983,37.5452,37.557,72900.0
2006-12-12 15:45:00,63.65,63.74,63.64,63.7,152000.0,37.557,37.6101,37.5511,37.5865,152000.0
2006-12-12 15:50:00,63.7,63.7,63.62,63.69,192200.0,37.5865,37.5865,37.5393,37.5806,192200.0
2006-12-12 15:55:00,63.69,63.73,63.67,63.68,148200.0,37.5806,37.6042,37.5688,37.5747,148200.0
2006-12-13 09:30:00,63.73,63.77,63.6,63.73,256600.0,37.6042,37.6278,37.5275,37.6042,256600.0
2006-12-13 09:35:00,63.72,63.86,63.68,63.84,150800.0,37.5983,37.6809,37.5747,37.6691,150800.0
2006-12-13 09:40:00,63.84,63.95,63.79,63.82,147900.0,37.6691,37.734,37.6396,37.6573,147900.0
2006-12-13 09:45:00,63.82,63.9,63.74,63.81,140600.0,37.6573,37.7045,37.6101,37.6514,140600.0
2006-12-13 09:50:00,63.8,63.83,63.72,63.73,165900.0,37.6455,37.6632,37.5983,37.6042,165900.0
2006-12-13 09:55:00,63.72,63.79,63.67,63.68,99400.0,37.5983,37.6396,37.5688,37.5747,99400.0
2006-12-13 10:00:00,63.69,63.72,63.6,63.61,86600.0,37.5806,37.5983,37.5275,37.5334,86600.0
2006-12-13 10:05:00,63.6,63.61,63.52,63.53,90600.0,37.5275,37.5334,37.4803,37.4862,90600.0
2006-12-13 10:10:00,63.52,63.52,63.4,63.44,142900.0,37.4803,37.4803,37.4095,37.4331,142900.0
2006-12-13 10:15:00,63.43,63.44,63.39,63.39,81000.0,37.4272,37.4331,37.4036,37.4036,81000.0
2006-12-13 10:20:00,63.39,63.46,63.38,63.41,80100.0,37.4036,37.4449,37.3977,37.4154,80100.0
2006-12-13 10:25:00,63.41,63.43,63.38,63.41,70200.0,37.4154,37.4272,37.3977,37.4154,70200.0
2006-12-13 10:30:00,63.41,63.42,63.31,63.32,130100.0,37.4154,37.4213,37.3564,37.3623,130100.0
2006-12-13 10:35:00,63.31,63.34,63.31,63.34,115900.0,37.3564,37.3741,37.3564,37.3741,115900.0
2006-12-13 10:40:00,63.35,63.39,63.33,63.37,109100.0,37.38,37.4036,37.3682,37.3918,109100.0
2006-12-13 10:45:00,63.36,63.43,63.32,63.4,104900.0,37.3859,37.4272,37.3623,37.4095,104900.0
2006-12-13 10:50:00,63.4,63.4,63.31,63.32,68500.0,37.4095,37.4095,37.3564,37.3623,68500.0
2006-12-13 10:55:00,63.32,63.4,63.32,63.36,68200.0,37.3623,37.4095,37.3623,37.3859,68200.0
2006-12-13 11:00:00,63.36,63.38,63.32,63.35,47400.0,37.3859,37.3977,37.3623,37.38,47400.0
2006-12-13 11:05:00,63.35,63.35,63.3,63.33,68400.0,37.38,37.38,37.3505,37.3682,68400.0
2006-12-13 11:10:00,63.33,63.33,63.26,63.27,64500.0,37.3682,37.3682,37.3269,37.3328,64500.0
2006-12-13 11:15:00,63.26,63.29,63.25,63.28,67500.0,37.3269,37.3446,37.321,37.3387,67500.0
2006-12-13 11:20:00,63.28,63.3,63.25,63.29,63500.0,37.3387,37.3505,37.321,37.3446,63500.0
2006-12-13 11:25:00,63.29,63.31,63.28,63.3,40900.0,37.3446,37.3564,37.3387,37.3505,40900.0
2006-12-13 11:30:00,63.3,63.35,63.28,63.34,61600.0,37.3505,37.38,37.3387,37.3741,61600.0
2006-12-13 11:35:00,63.34,63.42,63.33,63.42,93200.0,37.3741,37.4213,37.3682,37.4213,93200.0
2006-12-13 11:40:00,63.41,63.43,63.4,63.41,53400.0,37.4154,37.4272,37.4095,37.4154,53400.0
2006-12-13 11:45:00,63.41,63.44,63.4,63.42,98000.0,37.4154,37.4331,37.4095,37.4213,98000.0
2006-12-13 11:50:00,63.42,63.48,63.4,63.41,100500.0,37.4213,37.4567,37.4095,37.4154,100500.0
2006-12-13 11:55:00,63.4,63.54,63.4,63.52,108800.0,37.4095,37.4921,37.4095,37.4803,108800.0
2006-12-13 12:00:00,63.54,63.55,63.47,63.49,75000.0,37.4921,37.498,37.4508,37.4626,75000.0
2006-12-13 12:05:00,63.49,63.51,63.45,63.51,51100.0,37.4626,37.4744,37.439,37.4744,51100.0
2006-12-13 12:10:00,63.5,63.52,63.48,63.5,45800.0,37.4685,37.4803,37.4567,37.4685,45800.0
2006-12-13 12:15:00,63.5,63.52,63.48,63.51,39500.0,37.4685,37.4803,37.4567,37.4744,39500.0
2006-12-13 12:20:00,63.51,63.53,63.5,63.52,21200.0,37.4744,37.4862,37.4685,37.4803,21200.0
2006-12-13 12:25:00,63.52,63.53,63.46,63.49,21000.0,37.4803,37.4862,37.4449,37.4626,21000.0
2006-12-13 12:30:00,63.49,63.49,63.45,63.46,52100.0,37.4626,37.4626,37.439,37.4449,52100.0
2006-12-13 12:35:00,63.45,63.49,63.45,63.47,18500.0,37.439,37.4626,37.439,37.4508,18500.0
2006-12-13 12:40:00,63.47,63.48,63.45,63.47,21400.0,37.4508,37.4567,37.439,37.4508,21400.0
2006-12-13 12:45:00,63.48,63.48,63.47,63.48,13500.0,37.4567,37.4567,37.4508,37.4567,13500.0
2006-12-13 12:50:00,63.47,63.48,63.45,63.47,22900.0,37.4508,37.4567,37.439,37.4508,22900.0
2006-12-13 12:55:00,63.46,63.49,63.45,63.48,25300.0,37.4449,37.4626,37.439,37.4567,25300.0
2006-12-13 13:00:00,63.47,63.47,63.42,63.44,41300.0,37.4508,37.4508,37.4213,37.4331,41300.0
2006-12-13 13:05:00,63.43,63.49,63.42,63.47,68700.0,37.4272,37.4626,37.4213,37.4508,68700.0
2006-12-13 13:10:00,63.46,63.47,63.41,63.41,21400.0,37.4449,37.4508,37.4154,37.4154,21400.0
2006-12-13 13:15:00,63.41,63.42,63.4,63.41,30100.0,37.4154,37.4213,37.4095,37.4154,30100.0
2006-12-13 13:20:00,63.4,63.41,63.39,63.4,38000.0,37.4095,37.4154,37.4036,37.4095,38000.0
2006-12-13 13:25:00,63.4,63.42,63.39,63.42,24800.0,37.4095,37.4213,37.4036,37.4213,24800.0
2006-12-13 13:30:00,63.41,63.42,63.4,63.41,27500.0,37.4154,37.4213,37.4095,37.4154,27500.0
2006-12-13 13:35:00,63.4,63.41,63.37,63.38,56000.0,37.4095,37.4154,37.3918,37.3977,56000.0
2006-12-13 13:40:00,63.37,63.38,63.33,63.37,42200.0,37.3918,37.3977,37.3682,37.3918,42200.0
2006-12-13 13:45:00,63.37,63.39,63.35,63.39,42800.0,37.3918,37.4036,37.38,37.4036,42800.0
2006-12-13 13:50:00,63.38,63.45,63.38,63.42,45900.0,37.3977,37.439,37.3977,37.4213,45900.0
2006-12-13 13:55:00,63.42,63.42,63.38,63.39,40000.0,37.4213,37.4213,37.3977,37.4036,40000.0
2006-12-13 14:00:00,63.39,63.44,63.39,63.4,72200.0,37.4036,37.4331,37.4036,37.4095,72200.0
2006-12-13 14:05:00,63.39,63.43,63.39,63.42,35000.0,37.4036,37.4272,37.4036,37.4213,35000.0
2006-12-13 14:10:00,63.42,63.45,63.39,63.4,39700.0,37.4213,37.439,37.4036,37.4095,39700.0
2006-12-13 14:15:00,63.39,63.41,63.37,63.37,40100.0,37.4036,37.4154,37.3918,37.3918,40100.0
2006-12-13 14:20:00,63.37,63.38,63.34,63.36,59100.0,37.3918,37.3977,37.3741,37.3859,59100.0
2006-12-13 14:25:00,63.37,63.4,63.34,63.37,73600.0,37.3918,37.4095,37.3741,37.3918,73600.0
2006-12-13 14:30:00,63.36,63.36,63.31,63.35,94900.0,37.3859,37.3859,37.3564,37.38,94900.0
2006-12-13 14:35:00,63.35,63.35,63.28,63.3,59000.0,37.38,37.38,37.3387,37.3505,59000.0
2006-12-13 14:40:00,63.29,63.32,63.28,63.3,85700.0,37.3446,37.3623,37.3387,37.3505,85700.0
2006-12-13 14:45:00,63.3,63.32,63.27,63.29,58100.0,37.3505,37.3623,37.3328,37.3446,58100.0
2006-12-13 14:50:00,63.3,63.31,63.27,63.31,64800.0,37.3505,37.3564,37.3328,37.3564,64800.0
2006-12-13 14:55:00,63.31,63.32,63.29,63.31,58900.0,37.3564,37.3623,37.3446,37.3564,58900.0
2006-12-13 15:00:00,63.32,63.36,63.3,63.35,39000.0,37.3623,37.3859,37.3505,37.38,39000.0
2006-12-13 15:05:00,63.36,63.39,63.33,63.36,57400.0,37.3859,37.4036,37.3682,37.3859,57400.0
2006-12-13 15:10:00,63.35,63.38,63.35,63.36,40700.0,37.38,37.3977,37.38,37.3859,40700.0
2006-12-13 15:15:00,63.35,63.36,63.32,63.35,57600.0,37.38,37.3859,37.3623,37.38,57600.0
2006-12-13 15:20:00,63.34,63.34,63.3,63.31,63700.0,37.3741,37.3741,37.3505,37.3564,63700.0
2006-12-13 15:25:00,63.31,63.32,63.29,63.3,51400.0,37.3564,37.3623,37.3446,37.3505,51400.0
2006-12-13 15:30:00,63.3,63.36,63.29,63.34,97200.0,37.3505,37.3859,37.3446,37.3741,97200.0
2006-12-13 15:35:00,63.34,63.43,63.33,63.42,114500.0,37.3741,37.4272,37.3682,37.4213,114500.0
2006-12-13 15:40:00,63.42,63.43,63.32,63.35,99900.0,37.4213,37.4272,37.3623,37.38,99900.0
2006-12-13 15:45:00,63.35,63.39,63.35,63.35,71600.0,37.38,37.4036,37.38,37.38,71600.0
2006-12-13 15:50:00,63.35,63.48,63.35,63.46,174800.0,37.38,37.4567,37.38,37.4449,174800.0
2006-12-13 15:55:00,63.46,63.46,63.38,63.4,150500.0,37.4449,37.4449,37.3977,37.4095,150500.0
2006-12-14 09:30:00,63.3,63.51,63.28,63.51,270000.0,37.3505,37.4744,37.3387,37.4744,270000.0
2006-12-14 09:35:00,63.48,63.65,63.37,63.58,98100.0,37.4567,37.557,37.3918,37.5157,98100.0
2006-12-14 09:40:00,63.57,63.59,63.3,63.42,86600.0,37.5098,37.5216,37.3505,37.4213,86600.0
2006-12-14 09:45:00,63.42,63.44,63.3,63.33,107800.0,37.4213,37.4331,37.3505,37.3682,107800.0
2006-12-14 09:50:00,63.34,63.39,63.33,63.35,100300.0,37.3741,37.4036,37.3682,37.38,100300.0
2006-12-14 09:55:00,63.34,63.67,63.34,63.58,146100.0,37.3741,37.5688,37.3741,37.5157,146100.0
2006-12-14 10:00:00,63.58,63.7,63.56,63.68,124200.0,37.5157,37.5865,37.5039,37.5747,124200.0
2006-12-14 10:05:00,63.68,63.78,63.64,63.66,79200.0,37.5747,37.6337,37.5511,37.5629,79200.0
2006-12-14 10:10:00,63.66,63.66,63.51,63.54,63000.0,37.5629,37.5629,37.4744,37.4921,63000.0
2006-12-14 10:15:00,63.54,63.57,63.34,63.34,100800.0,37.4921,37.5098,37.3741,37.3741,100800.0
2006-12-14 10:20:00,63.34,63.55,63.31,63.44,165800.0,37.3741,37.498,37.3564,37.4331,165800.0
2006-12-14 10:25:00,63.45,63.52,63.38,63.49,42200.0,37.439,37.4803,37.3977,37.4626,42200.0
2006-12-14 10:30:00,63.49,63.49,63.41,63.42,62200.0,37.4626,37.4626,37.4154,37.4213,62200.0
2006-12-14 10:35:00,63.43,63.6,63.42,63.58,67000.0,37.4272,37.5275,37.4213,37.5157,67000.0
2006-12-14 10:40:00,63.59,63.59,63.45,63.54,62700.0,37.5216,37.5216,37.439,37.4921,62700.0
2006-12-14 10:45:00,63.53,63.55,63.46,63.47,44600.0,37.4862,37.498,37.4449,37.4508,44600.0
2006-12-14 10:50:00,63.47,63.58,63.46,63.56,56600.0,37.4508,37.5157,37.4449,37.5039,56600.0
2006-12-14 10:55:00,63.56,63.6,63.52,63.56,45900.0,37.5039,37.5275,37.4803,37.5039,45900.0
2006-12-14 11:00:00,63.56,63.56,63.51,63.56,40300.0,37.5039,37.5039,37.4744,37.5039,40300.0
2006-12-14 11:05:00,63.56,63.62,63.54,63.61,34900.0,37.5039,37.5393,37.4921,37.5334,34900.0
2006-12-14 11:10:00,63.61,63.62,63.57,63.58,44300.0,37.5334,37.5393,37.5098,37.5157,44300.0
2006-12-14 11:15:00,63.58,63.58,63.52,63.53,56300.0,37.5157,37.5157,37.4803,37.4862,56300.0
2006-12-14 11:20:00,63.53,63.56,63.5,63.56,53200.0,37.4862,37.5039,37.4685,37.5039,53200.0
2006-12-14 11:25:00,63.57,63.6,63.52,63.53,45600.0,37.5098,37.5275,37.4803,37.4862,45600.0
2006-12-14 11:30:00,63.53,63.54,63.5,63.52,59800.0,37.4862,37.4921,37.4685,37.4803,59800.0
2006-12-14 11:35:00,63.53,63.58,63.51,63.57,51700.0,37.4862,37.5157,37.4744,37.5098,51700.0
2006-12-14 11:40:00,63.56,63.65,63.54,63.63,48000.0,37.5039,37.557,37.4921,37.5452,48000.0
2006-12-14 11:45:00,63.63,63.65,63.6,63.65,18800.0,37.5452,37.557,37.5275,37.557,18800.0
2006-12-14 11:50:00,63.64,63.66,63.63,63.64,48600.0,37.5511,37.5629,37.5452,37.5511,48600.0
2006-12-14 11:55:00,63.63,63.64,63.62,63.62,13700.0,37.5452,37.5511,37.5393,37.5393,13700.0
2006-12-14 12:00:00,63.63,63.66,63.6,63.63,45300.0,37.5452,37.5629,37.5275,37.5452,45300.0
2006-12-14 12:05:00,63.63,63.64,63.6,63.63,24900.0,37.5452,37.5511,37.5275,37.5452,24900.0
2006-12-14 12:10:00,63.63,63.64,63.59,63.6,20100.0,37.5452,37.5511,37.5216,37.5275,20100.0
2006-12-14 12:15:00,63.59,63.6,63.53,63.55,45000.0,37.5216,37.5275,37.4862,37.498,45000.0
2006-12-14 12:20:00,63.55,63.55,63.54,63.55,33100.0,37.498,37.498,37.4921,37.498,33100.0
2006-12-14 12:25:00,63.55,63.55,63.52,63.55,22900.0,37.498,37.498,37.4803,37.498,22900.0
2006-12-14 12:30:00,63.55,63.58,63.51,63.56,90100.0,37.498,37.5157,37.4744,37.5039,90100.0
2006-12-14 12:35:00,63.56,63.57,63.5,63.52,28700.0,37.5039,37.5098,37.4685,37.4803,28700.0
2006-12-14 12:40:00,63.53,63.53,63.5,63.51,11200.0,37.4862,37.4862,37.4685,37.4744,11200.0
2006-12-14 12:45:00,63.52,63.53,63.49,63.5,52400.0,37.4803,37.4862,37.4626,37.4685,52400.0
2006-12-14 12:50:00,63.5,63.55,63.49,63.55,38600.0,37.4685,37.498,37.4626,37.498,38600.0
2006-12-14 12:55:00,63.55,63.58,63.55,63.56,30400.0,37.498,37.5157,37.498,37.5039,30400.0
2006-12-14 13:00:00,63.56,63.58,63.51,63.51,28900.0,37.5039,37.5157,37.4744,37.4744,28900.0
2006-12-14 13:05:00,63.51,63.62,63.51,63.6,41400.0,37.4744,37.5393,37.4744,37.5275,41400.0
2006-12-14 13:10:00,63.59,63.62,63.55,63.55,28400.0,37.5216,37.5393,37.498,37.498,28400.0
2006-12-14 13:15:00,63.55,63.57,63.54,63.57,49000.0,37.498,37.5098,37.4921,37.5098,49000.0
2006-12-14 13:20:00,63.57,63.58,63.54,63.56,43600.0,37.5098,37.5157,37.4921,37.5039,43600.0
2006-12-14 13:25:00,63.57,63.58,63.54,63.58,28300.0,37.5098,37.5157,37.4921,37.5157,28300.0
2006-12-14 13:30:00,63.58,63.6,63.56,63.59,33800.0,37.5157,37.5275,37.5039,37.5216,33800.0
2006-12-14 13:35:00,63.6,63.6,63.51,63.53,39200.0,37.5275,37.5275,37.4744,37.4862,39200.0
2006-12-14 13:40:00,63.53,63.56,63.48,63.56,30100.0,37.4862,37.5039,37.4567,37.5039,30100.0
2006-12-14 13:45:00,63.56,63.6,63.51,63.57,47700.0,37.5039,37.5275,37.4744,37.5098,47700.0
2006-12-14 13:50:00,63.56,63.58,63.55,63.58,30600.0,37.5039,37.5157,37.498,37.5157,30600.0
2006-12-14 13:55:00,63.58,63.6,63.56,63.56,35500.0,37.5157,37.5275,37.5039,37.5039,35500.0
2006-12-14 14:00:00,63.58,63.58,63.51,63.55,46400.0,37.5157,37.5157,37.4744,37.498,46400.0
2006-12-14 14:05:00,63.55,63.56,63.5,63.51,36600.0,37.498,37.5039,37.4685,37.4744,36600.0
2006-12-14 14:10:00,63.52,63.55,63.5,63.51,23800.0,37.4803,37.498,37.4685,37.4744,23800.0
2006-12-14 14:15:00,63.5,63.54,63.5,63.51,24600.0,37.4685,37.4921,37.4685,37.4744,24600.0
2006-12-14 14:20:00,63.51,63.55,63.48,63.49,77100.0,37.4744,37.498,37.4567,37.4626,77100.0
2006-12-14 14:25:00,63.5,63.51,63.46,63.5,95200.0,37.4685,37.4744,37.4449,37.4685,95200.0
2006-12-14 14:30:00,63.5,63.57,63.47,63.56,54400.0,37.4685,37.5098,37.4508,37.5039,54400.0
2006-12-14 14:35:00,63.56,63.62,63.56,63.57,40400.0,37.5039,37.5393,37.5039,37.5098,40400.0
2006-12-14 14:40:00,63.57,63.62,63.57,63.61,54100.0,37.5098,37.5393,37.5098,37.5334,54100.0
2006-12-14 14:45:00,63.61,63.61,63.55,63.58,59000.0,37.5334,37.5334,37.498,37.5157,59000.0
2006-12-14 14:50:00,63.57,63.6,63.55,63.59,37900.0,37.5098,37.5275,37.498,37.5216,37900.0
2006-12-14 14:55:00,63.58,63.6,63.57,63.6,33900.0,37.5157,37.5275,37.5098,37.5275,33900.0
2006-12-14 15:00:00,63.6,63.62,63.51,63.58,78900.0,37.5275,37.5393,37.4744,37.5157,78900.0
2006-12-14 15:05:00,63.57,63.58,63.48,63.5,92500.0,37.5098,37.5157,37.4567,37.4685,92500.0
2006-12-14 15:10:00,63.5,63.52,63.49,63.5,71100.0,37.4685,37.4803,37.4626,37.4685,71100.0
2006-12-14 15:15:00,63.51,63.53,63.49,63.5,80100.0,37.4744,37.4862,37.4626,37.4685,80100.0
2006-12-14 15:20:00,63.5,63.52,63.49,63.52,88200.0,37.4685,37.4803,37.4626,37.4803,88200.0
2006-12-14 15:25:00,63.51,63.53,63.45,63.48,105900.0,37.4744,37.4862,37.439,37.4567,105900.0
2006-12-14 15:30:00,63.47,63.48,63.41,63.42,74700.0,37.4508,37.4567,37.4154,37.4213,74700.0
2006-12-14 15:35:00,63.42,63.43,63.36,63.37,101600.0,37.4213,37.4272,37.3859,37.3918,101600.0
2006-12-14 15:40:00,63.36,63.47,63.35,63.46,173800.0,37.3859,37.4508,37.38,37.4449,173800.0
2006-12-14 15:45:00,63.46,63.47,63.41,63.42,118000.0,37.4449,37.4508,37.4154,37.4213,118000.0
2006-12-14 15:50:00,63.41,63.42,63.37,63.39,159500.0,37.4154,37.4213,37.3918,37.4036,159500.0
2006-12-14 15:55:00,63.4,63.43,63.36,63.4,190300.0,37.4095,37.4272,37.3859,37.4095,190300.0
2006-12-15 09:30:00,63.49,63.65,63.37,63.5,3768800.0,37.4626,37.557,37.3918,37.4685,3768800.0
2006-12-15 09:35:00,63.53,63.65,63.5,63.54,88300.0,37.4862,37.557,37.4685,37.4921,88300.0
2006-12-15 09:40:00,63.54,63.58,63.5,63.52,52400.0,37.4921,37.5157,37.4685,37.4803,52400.0
2006-12-15 09:45:00,63.53,63.53,63.5,63.51,42900.0,37.4862,37.4862,37.4685,37.4744,42900.0
2006-12-15 09:50:00,63.51,63.66,63.5,63.61,77900.0,37.4744,37.5629,37.4685,37.5334,77900.0
2006-12-15 09:55:00,63.61,63.88,63.61,63.65,123800.0,37.5334,37.6927,37.5334,37.557,123800.0
2006-12-15 10:00:00,63.64,63.89,63.63,63.72,116300.0,37.5511,37.6986,37.5452,37.5983,116300.0
2006-12-15 10:05:00,63.72,63.83,63.72,63.78,72400.0,37.5983,37.6632,37.5983,37.6337,72400.0
2006-12-15 10:10:00,63.78,63.81,63.77,63.79,43500.0,37.6337,37.6514,37.6278,37.6396,43500.0
2006-12-15 10:15:00,63.76,63.87,63.76,63.82,107700.0,37.6219,37.6868,37.6219,37.6573,107700.0
2006-12-15 10:20:00,63.83,63.89,63.82,63.89,75800.0,37.6632,37.6986,37.6573,37.6986,75800.0
2006-12-15 10:25:00,63.89,63.93,63.88,63.92,90600.0,37.6986,37.7222,37.6927,37.7163,90600.0
2006-12-15 10:30:00,63.92,64.0,63.91,63.99,179100.0,37.7163,37.7635,37.7104,37.7576,179100.0
2006-12-15 10:35:00,64.0,64.1,63.97,64.06,199600.0,37.7635,37.8225,37.7458,37.7989,199600.0
2006-12-15 10:40:00,64.07,64.15,63.96,64.08,203900.0,37.8048,37.852,37.7399,37.8107,203900.0
2006-12-15 10:45:00,64.09,64.12,64.04,64.07,101400.0,37.8166,37.8343,37.7871,37.8048,101400.0
2006-12-15 10:50:00,64.06,64.13,64.04,64.12,101000.0,37.7989,37.8402,37.7871,37.8343,101000.0
2006-12-15 10:55:00,64.1,64.24,64.09,64.19,134900.0,37.8225,37.9051,37.8166,37.8756,134900.0
2006-12-15 11:00:00,64.19,64.19,64.13,64.16,44100.0,37.8756,37.8756,37.8402,37.8579,44100.0
2006-12-15 11:05:00,64.16,64.16,64.1,64.13,61300.0,37.8579,37.8579,37.8225,37.8402,61300.0
2006-12-15 11:10:00,64.13,64.16,64.11,64.11,81800.0,37.8402,37.8579,37.8284,37.8284,81800.0
2006-12-15 11:15:00,64.11,64.17,64.0,64.05,112400.0,37.8284,37.8638,37.7635,37.793,112400.0
2006-12-15 11:20:00,64.04,64.09,64.04,64.06,62900.0,37.7871,37.8166,37.7871,37.7989,62900.0
2006-12-15 11:25:00,64.08,64.09,64.0,64.0,82900.0,37.8107,37.8166,37.7635,37.7635,82900.0
2006-12-15 11:30:00,64.0,64.01,63.96,63.97,63000.0,37.7635,37.7694,37.7399,37.7458,63000.0
2006-12-15 11:35:00,63.97,64.15,63.97,64.13,83000.0,37.7458,37.852,37.7458,37.8402,83000.0
2006-12-15 11:40:00,64.12,64.15,64.08,64.12,37100.0,37.8343,37.852,37.8107,37.8343,37100.0
2006-12-15 11:45:00,64.12,64.13,64.06,64.1,54600.0,37.8343,37.8402,37.7989,37.8225,54600.0
2006-12-15 11:50:00,64.1,64.12,64.07,64.08,60500.0,37.8225,37.8343,37.8048,37.8107,60500.0
2006-12-15 11:55:00,64.08,64.1,64.05,64.07,51000.0,37.8107,37.8225,37.793,37.8048,51000.0
2006-12-15 12:00:00,64.07,64.09,64.01,64.09,44900.0,37.8048,37.8166,37.7694,37.8166,44900.0
2006-12-15 12:05:00,64.08,64.09,64.0,64.0,44800.0,37.8107,37.8166,37.7635,37.7635,44800.0
2006-12-15 12:10:00,64.0,64.04,63.85,63.88,103300.0,37.7635,37.7871,37.675,37.6927,103300.0
2006-12-15 12:15:00,63.88,63.91,63.86,63.88,53600.0,37.6927,37.7104,37.6809,37.6927,53600.0
2006-12-15 12:20:00,63.86,63.93,63.84,63.84,108300.0,37.6809,37.7222,37.6691,37.6691,108300.0
2006-12-15 12:25:00,63.84,63.95,63.82,63.94,48500.0,37.6691,37.734,37.6573,37.7281,48500.0
2006-12-15 12:30:00,63.94,63.96,63.9,63.96,28700.0,37.7281,37.7399,37.7045,37.7399,28700.0
2006-12-15 12:35:00,63.96,64.04,63.95,64.03,79300.0,37.7399,37.7871,37.734,37.7812,79300.0
2006-12-15 12:40:00,64.03,64.05,63.99,64.0,74700.0,37.7812,37.793,37.7576,37.7635,74700.0
2006-12-15 12:45:00,64.01,64.06,63.95,63.96,63900.0,37.7694,37.7989,37.734,37.7399,63900.0
2006-12-15 12:50:00,63.96,64.07,63.96,64.05,35500.0,37.7399,37.8048,37.7399,37.793,35500.0
2006-12-15 12:55:00,64.05,64.06,63.98,64.0,31500.0,37.793,37.7989,37.7517,37.7635,31500.0
2006-12-15 13:00:00,64.0,64.01,63.95,63.99,54300.0,37.7635,37.7694,37.734,37.7576,54300.0
2006-12-15 13:05:00,63.99,64.06,63.98,64.06,36100.0,37.7576,37.7989,37.7517,37.7989,36100.0
2006-12-15 13:10:00,64.06,64.08,64.02,64.08,40000.0,37.7989,37.8107,37.7753,37.8107,40000.0
2006-12-15 13:15:00,64.08,64.12,64.08,64.1,34700.0,37.8107,37.8343,37.8107,37.8225,34700.0
2006-12-15 13:20:00,64.09,64.14,64.09,64.13,53800.0,37.8166,37.8461,37.8166,37.8402,53800.0
2006-12-15 13:25:00,64.14,64.14,64.06,64.06,61600.0,37.8461,37.8461,37.7989,37.7989,61600.0
2006-12-15 13:30:00,64.06,64.07,63.99,63.99,53800.0,37.7989,37.8048,37.7576,37.7576,53800.0
2006-12-15 13:35:00,64.0,64.04,63.94,64.03,146900.0,37.7635,37.7871,37.7281,37.7812,146900.0
2006-12-15 13:40:00,64.02,64.09,63.98,64.01,101100.0,37.7753,37.8166,37.7517,37.7694,101100.0
2006-12-15 13:45:00,64.0,64.02,63.96,64.01,28100.0,37.7635,37.7753,37.7399,37.7694,28100.0
2006-12-15 13:50:00,64.02,64.05,64.01,64.04,602900.0,37.7753,37.793,37.7694,37.7871,602900.0
2006-12-15 13:55:00,64.04,64.08,64.02,64.05,96400.0,37.7871,37.8107,37.7753,37.793,96400.0
2006-12-15 14:00:00,64.05,64.14,64.05,64.09,112900.0,37.793,37.8461,37.793,37.8166,112900.0
2006-12-15 14:05:00,64.09,64.12,64.08,64.1,75600.0,37.8166,37.8343,37.8107,37.8225,75600.0
2006-12-15 14:10:00,64.1,64.11,64.03,64.07,66000.0,37.8225,37.8284,37.7812,37.8048,66000.0
2006-12-15 14:15:00,64.07,64.07,64.02,64.05,49700.0,37.8048,37.8048,37.7753,37.793,49700.0
2006-12-15 14:20:00,64.05,64.15,64.05,64.14,81200.0,37.793,37.852,37.793,37.8461,81200.0
2006-12-15 14:25:00,64.14,64.2,64.13,64.19,71100.0,37.8461,37.8815,37.8402,37.8756,71100.0
2006-12-15 14:30:00,64.2,64.22,64.12,64.15,73000.0,37.8815,37.8933,37.8343,37.852,73000.0
2006-12-15 14:35:00,64.15,64.2,64.14,64.18,85700.0,37.852,37.8815,37.8461,37.8697,85700.0
2006-12-15 14:40:00,64.19,64.2,64.15,64.15,52000.0,37.8756,37.8815,37.852,37.852,52000.0
2006-12-15 14:45:00,64.15,64.18,64.13,64.17,70700.0,37.852,37.8697,37.8402,37.8638,70700.0
2006-12-15 14:50:00,64.17,64.23,64.17,64.23,76400.0,37.8638,37.8992,37.8638,37.8992,76400.0
2006-12-15 14:55:00,64.23,64.24,64.21,64.22,51400.0,37.8992,37.9051,37.8874,37.8933,51400.0
2006-12-15 15:00:00,64.22,64.22,64.19,64.2,67300.0,37.8933,37.8933,37.8756,37.8815,67300.0
2006-12-15 15:05:00,64.2,64.23,64.18,64.21,86000.0,37.8815,37.8992,37.8697,37.8874,86000.0
2006-12-15 15:10:00,64.21,64.23,64.2,64.23,64400.0,37.8874,37.8992,37.8815,37.8992,64400.0
2006-12-15 15:15:00,64.23,64.23,64.16,64.16,91000.0,37.8992,37.8992,37.8579,37.8579,91000.0
2006-12-15 15:20:00,64.17,64.22,64.16,64.2,83500.0,37.8638,37.8933,37.8579,37.8815,83500.0
2006-12-15 15:25:00,64.2,64.21,64.15,64.18,83100.0,37.8815,37.8874,37.852,37.8697,83100.0
2006-12-15 15:30:00,64.19,64.22,64.15,64.15,75000.0,37.8756,37.8933,37.852,37.852,75000.0
2006-12-15 15:35:00,64.15,64.23,64.15,64.15,115800.0,37.852,37.8992,37.852,37.852,115800.0
2006-12-15 15:40:00,64.14,64.16,64.07,64.09,106500.0,37.8461,37.8579,37.8048,37.8166,106500.0
2006-12-15 15:45:00,64.09,64.1,64.06,64.1,119100.0,37.8166,37.8225,37.7989,37.8225,119100.0
2006-12-15 15:50:00,64.1,64.15,64.05,64.07,157300.0,37.8225,37.852,37.793,37.8048,157300.0
2006-12-15 15:55:00,64.07,64.16,64.05,64.11,308800.0,37.8048,37.8579,37.793,37.8284,308800.0
2006-12-18 09:30:00,64.02,64.08,63.83,63.9,296500.0,37.7753,37.8107,37.6632,37.7045,296500.0
2006-12-18 09:35:00,63.97,63.99,63.71,63.74,96600.0,37.7458,37.7576,37.5924,37.6101,96600.0
2006-12-18 09:40:00,63.74,63.78,63.66,63.73,83800.0,37.6101,37.6337,37.5629,37.6042,83800.0
2006-12-18 09:45:00,63.73,63.79,63.65,63.73,83000.0,37.6042,37.6396,37.557,37.6042,83000.0
2006-12-18 09:50:00,63.75,63.83,63.7,63.82,66100.0,37.616,37.6632,37.5865,37.6573,66100.0
2006-12-18 09:55:00,63.83,63.9,63.81,63.89,51200.0,37.6632,37.7045,37.6514,37.6986,51200.0
2006-12-18 10:00:00,63.89,63.89,63.8,63.86,69300.0,37.6986,37.6986,37.6455,37.6809,69300.0
2006-12-18 10:05:00,63.87,63.87,63.81,63.81,47400.0,37.6868,37.6868,37.6514,37.6514,47400.0
2006-12-18 10:10:00,63.82,63.83,63.7,63.7,81600.0,37.6573,37.6632,37.5865,37.5865,81600.0
2006-12-18 10:15:00,63.7,63.79,63.66,63.79,129600.0,37.5865,37.6396,37.5629,37.6396,129600.0
2006-12-18 10:20:00,63.78,63.82,63.71,63.8,90000.0,37.6337,37.6573,37.5924,37.6455,90000.0
2006-12-18 10:25:00,63.81,63.85,63.8,63.82,66900.0,37.6514,37.675,37.6455,37.6573,66900.0
2006-12-18 10:30:00,63.82,63.87,63.8,63.85,66000.0,37.6573,37.6868,37.6455,37.675,66000.0
2006-12-18 10:35:00,63.86,63.96,63.86,63.95,55200.0,37.6809,37.7399,37.6809,37.734,55200.0
2006-12-18 10:40:00,63.94,64.08,63.94,64.04,126300.0,37.7281,37.8107,37.7281,37.7871,126300.0
2006-12-18 10:45:00,64.04,64.04,64.0,64.0,47900.0,37.7871,37.7871,37.7635,37.7635,47900.0
2006-12-18 10:50:00,64.01,64.01,63.99,64.01,35800.0,37.7694,37.7694,37.7576,37.7694,35800.0
2006-12-18 10:55:00,64.0,64.04,64.0,64.02,35100.0,37.7635,37.7871,37.7635,37.7753,35100.0
2006-12-18 11:00:00,64.02,64.02,63.92,63.95,53100.0,37.7753,37.7753,37.7163,37.734,53100.0
2006-12-18 11:05:00,63.95,63.99,63.94,63.99,31700.0,37.734,37.7576,37.7281,37.7576,31700.0
2006-12-18 11:10:00,63.99,64.02,63.98,64.01,57300.0,37.7576,37.7753,37.7517,37.7694,57300.0
2006-12-18 11:15:00,64.0,64.01,63.95,63.95,82300.0,37.7635,37.7694,37.734,37.734,82300.0
2006-12-18 11:20:00,63.95,64.03,63.95,64.02,119400.0,37.734,37.7812,37.734,37.7753,119400.0
2006-12-18 11:25:00,64.03,64.04,63.99,64.03,62900.0,37.7812,37.7871,37.7576,37.7812,62900.0
2006-12-18 11:30:00,64.03,64.04,64.01,64.03,42300.0,37.7812,37.7871,37.7694,37.7812,42300.0
2006-12-18 11:35:00,64.03,64.1,64.02,64.09,136000.0,37.7812,37.8225,37.7753,37.8166,136000.0
2006-12-18 11:40:00,64.09,64.15,64.06,64.11,122100.0,37.8166,37.852,37.7989,37.8284,122100.0
2006-12-18 11:45:00,64.12,64.13,64.08,64.1,43300.0,37.8343,37.8402,37.8107,37.8225,43300.0
2006-12-18 11:50:00,64.1,64.12,64.03,64.11,37400.0,37.8225,37.8343,37.7812,37.8284,37400.0
2006-12-18 11:55:00,64.09,64.15,64.09,64.1,67000.0,37.8166,37.852,37.8166,37.8225,67000.0
2006-12-18 12:00:00,64.1,64.11,64.07,64.1,46400.0,37.8225,37.8284,37.8048,37.8225,46400.0
2006-12-18 12:05:00,64.09,64.11,64.06,64.1,45300.0,37.8166,37.8284,37.7989,37.8225,45300.0
2006-12-18 12:10:00,64.09,64.15,64.05,64.14,70300.0,37.8166,37.852,37.793,37.8461,70300.0
2006-12-18 12:15:00,64.15,64.16,64.11,64.14,39000.0,37.852,37.8579,37.8284,37.8461,39000.0
2006-12-18 12:20:00,64.14,64.15,64.11,64.12,27500.0,37.8461,37.852,37.8284,37.8343,27500.0
2006-12-18 12:25:00,64.11,64.17,64.11,64.15,45200.0,37.8284,37.8638,37.8284,37.852,45200.0
2006-12-18 12:30:00,64.15,64.17,64.13,64.13,40000.0,37.852,37.8638,37.8402,37.8402,40000.0
2006-12-18 12:35:00,64.13,64.15,64.13,64.14,33400.0,37.8402,37.852,37.8402,37.8461,33400.0
2006-12-18 12:40:00,64.14,64.15,64.13,64.15,24500.0,37.8461,37.852,37.8402,37.852,24500.0
2006-12-18 12:45:00,64.15,64.16,64.14,64.15,16400.0,37.852,37.8579,37.8461,37.852,16400.0
2006-12-18 12:50:00,64.15,64.16,64.14,64.15,24200.0,37.852,37.8579,37.8461,37.852,24200.0
2006-12-18 12:55:00,64.14,64.15,64.14,64.15,16600.0,37.8461,37.852,37.8461,37.852,16600.0
2006-12-18 13:00:00,64.14,64.15,64.12,64.14,65700.0,37.8461,37.852,37.8343,37.8461,65700.0
2006-12-18 13:05:00,64.13,64.14,64.12,64.13,36100.0,37.8402,37.8461,37.8343,37.8402,36100.0
2006-12-18 13:10:00,64.13,64.14,64.12,64.13,26200.0,37.8402,37.8461,37.8343,37.8402,26200.0
2006-12-18 13:15:00,64.12,64.15,64.12,64.15,36000.0,37.8343,37.852,37.8343,37.852,36000.0
2006-12-18 13:20:00,64.14,64.16,64.13,64.13,39400.0,37.8461,37.8579,37.8402,37.8402,39400.0
2006-12-18 13:25:00,64.13,64.15,64.13,64.14,28500.0,37.8402,37.852,37.8402,37.8461,28500.0
2006-12-18 13:30:00,64.14,64.15,64.13,64.14,26000.0,37.8461,37.852,37.8402,37.8461,26000.0
2006-12-18 13:35:00,64.15,64.18,64.14,64.18,51200.0,37.852,37.8697,37.8461,37.8697,51200.0
2006-12-18 13:40:00,64.18,64.22,64.17,64.21,36700.0,37.8697,37.8933,37.8638,37.8874,36700.0
2006-12-18 13:45:00,64.2,64.26,64.2,64.25,165100.0,37.8815,37.9169,37.8815,37.911,165100.0
2006-12-18 13:50:00,64.24,64.26,64.23,64.26,47000.0,37.9051,37.9169,37.8992,37.9169,47000.0
2006-12-18 13:55:00,64.26,64.26,64.23,64.25,61600.0,37.9169,37.9169,37.8992,37.911,61600.0
2006-12-18 14:00:00,64.26,64.27,64.23,64.23,58200.0,37.9169,37.9228,37.8992,37.8992,58200.0
2006-12-18 14:05:00,64.24,64.24,64.19,64.2,47300.0,37.9051,37.9051,37.8756,37.8815,47300.0
2006-12-18 14:10:00,64.2,64.21,64.19,64.21,26600.0,37.8815,37.8874,37.8756,37.8874,26600.0
2006-12-18 14:15:00,64.2,64.23,64.2,64.21,27100.0,37.8815,37.8992,37.8815,37.8874,27100.0
2006-12-18 14:20:00,64.22,64.24,64.21,64.22,27600.0,37.8933,37.9051,37.8874,37.8933,27600.0
2006-12-18 14:25:00,64.22,64.24,64.2,64.21,75000.0,37.8933,37.9051,37.8815,37.8874,75000.0
2006-12-18 14:30:00,64.21,64.22,64.2,64.2,45800.0,37.8874,37.8933,37.8815,37.8815,45800.0
2006-12-18 14:35:00,64.21,64.22,64.2,64.21,21600.0,37.8874,37.8933,37.8815,37.8874,21600.0
2006-12-18 14:40:00,64.2,64.21,64.19,64.19,49300.0,37.8815,37.8874,37.8756,37.8756,49300.0
2006-12-18 14:45:00,64.19,64.2,64.13,64.13,97500.0,37.8756,37.8815,37.8402,37.8402,97500.0
2006-12-18 14:50:00,64.13,64.15,64.07,64.07,88700.0,37.8402,37.852,37.8048,37.8048,88700.0
2006-12-18 14:55:00,64.07,64.13,64.07,64.13,38400.0,37.8048,37.8402,37.8048,37.8402,38400.0
2006-12-18 15:00:00,64.12,64.13,64.1,64.13,63100.0,37.8343,37.8402,37.8225,37.8402,63100.0
2006-12-18 15:05:00,64.13,64.13,64.05,64.11,90200.0,37.8402,37.8402,37.793,37.8284,90200.0
2006-12-18 15:10:00,64.1,64.16,64.07,64.14,72300.0,37.8225,37.8579,37.8048,37.8461,72300.0
2006-12-18 15:15:00,64.13,64.14,64.12,64.13,30900.0,37.8402,37.8461,37.8343,37.8402,30900.0
2006-12-18 15:20:00,64.14,64.18,64.08,64.18,80000.0,37.8461,37.8697,37.8107,37.8697,80000.0
2006-12-18 15:25:00,64.18,64.18,64.14,64.17,74700.0,37.8697,37.8697,37.8461,37.8638,74700.0
2006-12-18 15:30:00,64.17,64.21,64.14,64.18,128000.0,37.8638,37.8874,37.8461,37.8697,128000.0
2006-12-18 15:35:00,64.19,64.23,64.19,64.21,59500.0,37.8756,37.8992,37.8756,37.8874,59500.0
2006-12-18 15:40:00,64.21,64.21,64.16,64.16,73800.0,37.8874,37.8874,37.8579,37.8579,73800.0
2006-12-18 15:45:00,64.17,64.17,64.12,64.14,73200.0,37.8638,37.8638,37.8343,37.8461,73200.0
2006-12-18 15:50:00,64.15,64.21,64.12,64.2,115000.0,37.852,37.8874,37.8343,37.8815,115000.0
2006-12-18 15:55:00,64.2,64.2,64.12,64.17,121500.0,37.8815,37.8815,37.8343,37.8638,121500.0
2006-12-19 09:30:00,63.72,64.04,63.7,63.97,349200.0,37.5983,37.7871,37.5865,37.7458,349200.0
2006-12-19 09:35:00,63.97,64.12,63.93,64.09,89100.0,37.7458,37.8343,37.7222,37.8166,89100.0
2006-12-19 09:40:00,64.09,64.15,64.06,64.11,62800.0,37.8166,37.852,37.7989,37.8284,62800.0
2006-12-19 09:45:00,64.12,64.15,64.11,64.12,37800.0,37.8343,37.852,37.8284,37.8343,37800.0
2006-12-19 09:50:00,64.12,64.15,64.11,64.14,51200.0,37.8343,37.852,37.8284,37.8461,51200.0
2006-12-19 09:55:00,64.14,64.14,64.1,64.1,44200.0,37.8461,37.8461,37.8225,37.8225,44200.0
2006-12-19 10:00:00,64.11,64.12,64.0,64.01,116200.0,37.8284,37.8343,37.7635,37.7694,116200.0
2006-12-19 10:05:00,64.01,64.04,64.0,64.04,51000.0,37.7694,37.7871,37.7635,37.7871,51000.0
2006-12-19 10:10:00,64.03,64.1,64.01,64.07,59500.0,37.7812,37.8225,37.7694,37.8048,59500.0
2006-12-19 10:15:00,64.06,64.13,64.04,64.06,62100.0,37.7989,37.8402,37.7871,37.7989,62100.0
2006-12-19 10:20:00,64.06,64.1,64.04,64.09,47200.0,37.7989,37.8225,37.7871,37.8166,47200.0
2006-12-19 10:25:00,64.09,64.12,64.05,64.09,62000.0,37.8166,37.8343,37.793,37.8166,62000.0
2006-12-19 10:30:00,64.09,64.17,64.07,64.14,51500.0,37.8166,37.8638,37.8048,37.8461,51500.0
2006-12-19 10:35:00,64.14,64.19,64.13,64.17,30400.0,37.8461,37.8756,37.8402,37.8638,30400.0
2006-12-19 10:40:00,64.17,64.18,64.15,64.15,47800.0,37.8638,37.8697,37.852,37.852,47800.0
2006-12-19 10:45:00,64.16,64.16,64.14,64.14,45900.0,37.8579,37.8579,37.8461,37.8461,45900.0
2006-12-19 10:50:00,64.13,64.16,64.11,64.16,63200.0,37.8402,37.8579,37.8284,37.8579,63200.0
2006-12-19 10:55:00,64.16,64.18,64.14,64.15,69800.0,37.8579,37.8697,37.8461,37.852,69800.0
2006-12-19 11:00:00,64.16,64.2,64.15,64.17,46000.0,37.8579,37.8815,37.852,37.8638,46000.0
2006-12-19 11:05:00,64.17,64.18,64.15,64.17,29700.0,37.8638,37.8697,37.852,37.8638,29700.0
2006-12-19 11:10:00,64.18,64.2,64.17,64.18,53900.0,37.8697,37.8815,37.8638,37.8697,53900.0
2006-12-19 11:15:00,64.18,64.19,64.17,64.17,28300.0,37.8697,37.8756,37.8638,37.8638,28300.0
2006-12-19 11:20:00,64.18,64.2,64.17,64.17,33000.0,37.8697,37.8815,37.8638,37.8638,33000.0
2006-12-19 11:25:00,64.17,64.18,64.12,64.13,56300.0,37.8638,37.8697,37.8343,37.8402,56300.0
2006-12-19 11:30:00,64.12,64.16,64.12,64.16,50300.0,37.8343,37.8579,37.8343,37.8579,50300.0
2006-12-19 11:35:00,64.16,64.16,64.1,64.12,59900.0,37.8579,37.8579,37.8225,37.8343,59900.0
2006-12-19 11:40:00,64.11,64.14,64.11,64.14,32800.0,37.8284,37.8461,37.8284,37.8461,32800.0
2006-12-19 11:45:00,64.14,64.19,64.12,64.19,51600.0,37.8461,37.8756,37.8343,37.8756,51600.0
2006-12-19 11:50:00,64.19,64.19,64.15,64.17,26400.0,37.8756,37.8756,37.852,37.8638,26400.0
2006-12-19 11:55:00,64.16,64.19,64.15,64.19,30100.0,37.8579,37.8756,37.852,37.8756,30100.0
2006-12-19 12:00:00,64.19,64.24,64.18,64.23,90700.0,37.8756,37.9051,37.8697,37.8992,90700.0
2006-12-19 12:05:00,64.23,64.24,64.14,64.15,61800.0,37.8992,37.9051,37.8461,37.852,61800.0
2006-12-19 12:10:00,64.14,64.15,64.09,64.09,77100.0,37.8461,37.852,37.8166,37.8166,77100.0
2006-12-19 12:15:00,64.1,64.16,64.09,64.16,69800.0,37.8225,37.8579,37.8166,37.8579,69800.0
2006-12-19 12:20:00,64.16,64.23,64.16,64.23,55800.0,37.8579,37.8992,37.8579,37.8992,55800.0
2006-12-19 12:25:00,64.23,64.24,64.18,64.24,53800.0,37.8992,37.9051,37.8697,37.9051,53800.0
2006-12-19 12:30:00,64.23,64.32,64.22,64.31,228900.0,37.8992,37.9523,37.8933,37.9464,228900.0
2006-12-19 12:35:00,64.3,64.37,64.29,64.3,62600.0,37.9405,37.9818,37.9346,37.9405,62600.0
2006-12-19 12:40:00,64.3,64.31,64.27,64.29,46100.0,37.9405,37.9464,37.9228,37.9346,46100.0
2006-12-19 12:45:00,64.29,64.29,64.25,64.25,15200.0,37.9346,37.9346,37.911,37.911,15200.0
2006-12-19 12:50:00,64.25,64.33,64.25,64.33,51500.0,37.911,37.9582,37.911,37.9582,51500.0
2006-12-19 12:55:00,64.33,64.33,64.25,64.29,75300.0,37.9582,37.9582,37.911,37.9346,75300.0
2006-12-19 13:00:00,64.29,64.32,64.29,64.31,25100.0,37.9346,37.9523,37.9346,37.9464,25100.0
2006-12-19 13:05:00,64.32,64.34,64.3,64.32,35500.0,37.9523,37.9641,37.9405,37.9523,35500.0
2006-12-19 13:10:00,64.32,64.33,64.3,64.33,24100.0,37.9523,37.9582,37.9405,37.9582,24100.0
2006-12-19 13:15:00,64.33,64.37,64.32,64.33,46600.0,37.9582,37.9818,37.9523,37.9582,46600.0
2006-12-19 13:20:00,64.32,64.34,64.28,64.28,45800.0,37.9523,37.9641,37.9287,37.9287,45800.0
2006-12-19 13:25:00,64.29,64.29,64.25,64.25,44200.0,37.9346,37.9346,37.911,37.911,44200.0
2006-12-19 13:30:00,64.25,64.26,64.24,64.25,20400.0,37.911,37.9169,37.9051,37.911,20400.0
2006-12-19 13:35:00,64.24,64.28,64.24,64.27,22400.0,37.9051,37.9287,37.9051,37.9228,22400.0
2006-12-19 13:40:00,64.26,64.32,64.24,64.3,56200.0,37.9169,37.9523,37.9051,37.9405,56200.0
2006-12-19 13:45:00,64.3,64.36,64.3,64.32,38100.0,37.9405,37.9759,37.9405,37.9523,38100.0
2006-12-19 13:50:00,64.31,64.32,64.25,64.28,36800.0,37.9464,37.9523,37.911,37.9287,36800.0
2006-12-19 13:55:00,64.28,64.33,64.26,64.31,43000.0,37.9287,37.9582,37.9169,37.9464,43000.0
2006-12-19 14:00:00,64.3,64.35,64.28,64.34,62100.0,37.9405,37.97,37.9287,37.9641,62100.0
2006-12-19 14:05:00,64.35,64.44,64.35,64.36,182500.0,37.97,38.0231,37.97,37.9759,182500.0
2006-12-19 14:10:00,64.36,64.4,64.34,64.38,138400.0,37.9759,37.9995,37.9641,37.9877,138400.0
2006-12-19 14:15:00,64.38,64.39,64.33,64.35,35300.0,37.9877,37.9936,37.9582,37.97,35300.0
2006-12-19 14:20:00,64.35,64.42,64.35,64.41,85600.0,37.97,38.0113,37.97,38.0054,85600.0
2006-12-19 14:25:00,64.41,64.43,64.36,64.38,89500.0,38.0054,38.0172,37.9759,37.9877,89500.0
2006-12-19 14:30:00,64.36,64.41,64.36,64.41,89200.0,37.9759,38.0054,37.9759,38.0054,89200.0
2006-12-19 14:35:00,64.4,64.41,64.35,64.37,93300.0,37.9995,38.0054,37.97,37.9818,93300.0
2006-12-19 14:40:00,64.36,64.37,64.34,64.36,72700.0,37.9759,37.9818,37.9641,37.9759,72700.0
2006-12-19 14:45:00,64.35,64.36,64.33,64.35,42100.0,37.97,37.9759,37.9582,37.97,42100.0
2006-12-19 14:50:00,64.35,64.41,64.34,64.4,52000.0,37.97,38.0054,37.9641,37.9995,52000.0
2006-12-19 14:55:00,64.4,64.41,64.36,64.36,53700.0,37.9995,38.0054,37.9759,37.9759,53700.0
2006-12-19 15:00:00,64.36,64.39,64.32,64.37,105300.0,37.9759,37.9936,37.9523,37.9818,105300.0
2006-12-19 15:05:00,64.36,64.44,64.35,64.44,98400.0,37.9759,38.0231,37.97,38.0231,98400.0
2006-12-19 15:10:00,64.44,64.45,64.4,64.4,94000.0,38.0231,38.029,37.9995,37.9995,94000.0
2006-12-19 15:15:00,64.41,64.43,64.39,64.4,81200.0,38.0054,38.0172,37.9936,37.9995,81200.0
2006-12-19 15:20:00,64.4,64.41,64.37,64.37,52600.0,37.9995,38.0054,37.9818,37.9818,52600.0
2006-12-19 15:25:00,64.38,64.43,64.36,64.39,84900.0,37.9877,38.0172,37.9759,37.9936,84900.0
2006-12-19 15:30:00,64.39,64.4,64.34,64.34,68400.0,37.9936,37.9995,37.9641,37.9641,68400.0
2006-12-19 15:35:00,64.35,64.37,64.34,64.36,53100.0,37.97,37.9818,37.9641,37.9759,53100.0
2006-12-19 15:40:00,64.35,64.38,64.34,64.36,108000.0,37.97,37.9877,37.9641,37.9759,108000.0
2006-12-19 15:45:00,64.36,64.39,64.34,64.39,116100.0,37.9759,37.9936,37.9641,37.9936,116100.0
2006-12-19 15:50:00,64.39,64.4,64.34,64.35,132100.0,37.9936,37.9995,37.9641,37.97,132100.0
2006-12-19 15:55:00,64.36,64.4,64.33,64.38,219700.0,37.9759,37.9995,37.9582,37.9877,219700.0
2006-12-20 09:30:00,64.3,64.4,64.15,64.17,271300.0,37.9405,37.9995,37.852,37.8638,271300.0
2006-12-20 09:35:00,64.17,64.18,64.07,64.14,98400.0,37.8638,37.8697,37.8048,37.8461,98400.0
2006-12-20 09:40:00,64.13,64.18,64.03,64.05,82400.0,37.8402,37.8697,37.7812,37.793,82400.0
2006-12-20 09:45:00,64.06,64.13,64.03,64.13,72300.0,37.7989,37.8402,37.7812,37.8402,72300.0
2006-12-20 09:50:00,64.12,64.15,64.1,64.14,55800.0,37.8343,37.852,37.8225,37.8461,55800.0
2006-12-20 09:55:00,64.13,64.15,64.11,64.12,50400.0,37.8402,37.852,37.8284,37.8343,50400.0
2006-12-20 10:00:00,64.13,64.17,64.1,64.14,34200.0,37.8402,37.8638,37.8225,37.8461,34200.0
2006-12-20 10:05:00,64.13,64.16,64.1,64.12,65000.0,37.8402,37.8579,37.8225,37.8343,65000.0
2006-12-20 10:10:00,64.12,64.16,64.1,64.1,41100.0,37.8343,37.8579,37.8225,37.8225,41100.0
2006-12-20 10:15:00,64.1,64.12,64.1,64.12,28500.0,37.8225,37.8343,37.8225,37.8343,28500.0
2006-12-20 10:20:00,64.12,64.16,64.11,64.12,86100.0,37.8343,37.8579,37.8284,37.8343,86100.0
2006-12-20 10:25:00,64.12,64.13,64.04,64.07,78500.0,37.8343,37.8402,37.7871,37.8048,78500.0
2006-12-20 10:30:00,64.06,64.09,64.02,64.05,94600.0,37.7989,37.8166,37.7753,37.793,94600.0
2006-12-20 10:35:00,64.05,64.2,64.05,64.2,63100.0,37.793,37.8815,37.793,37.8815,63100.0
2006-12-20 10:40:00,64.2,64.28,64.19,64.26,53100.0,37.8815,37.9287,37.8756,37.9169,53100.0
2006-12-20 10:45:00,64.27,64.3,64.21,64.3,72100.0,37.9228,37.9405,37.8874,37.9405,72100.0
2006-12-20 10:50:00,64.3,64.31,64.25,64.26,62100.0,37.9405,37.9464,37.911,37.9169,62100.0
2006-12-20 10:55:00,64.26,64.28,64.25,64.28,21000.0,37.9169,37.9287,37.911,37.9287,21000.0
2006-12-20 11:00:00,64.29,64.31,64.25,64.28,45900.0,37.9346,37.9464,37.911,37.9287,45900.0
2006-12-20 11:05:00,64.27,64.33,64.27,64.31,54800.0,37.9228,37.9582,37.9228,37.9464,54800.0
2006-12-20 11:10:00,64.32,64.33,64.3,64.33,49900.0,37.9523,37.9582,37.9405,37.9582,49900.0
2006-12-20 11:15:00,64.31,64.37,64.31,64.37,84900.0,37.9464,37.9818,37.9464,37.9818,84900.0
2006-12-20 11:20:00,64.36,64.37,64.34,64.36,42800.0,37.9759,37.9818,37.9641,37.9759,42800.0
2006-12-20 11:25:00,64.35,64.36,64.27,64.29,103300.0,37.97,37.9759,37.9228,37.9346,103300.0
2006-12-20 11:30:00,64.29,64.31,64.28,64.3,11700.0,37.9346,37.9464,37.9287,37.9405,11700.0
2006-12-20 11:35:00,64.3,64.31,64.29,64.31,41900.0,37.9405,37.9464,37.9346,37.9464,41900.0
2006-12-20 11:40:00,64.3,64.32,64.29,64.3,33500.0,37.9405,37.9523,37.9346,37.9405,33500.0
2006-12-20 11:45:00,64.3,64.31,64.3,64.3,23900.0,37.9405,37.9464,37.9405,37.9405,23900.0
2006-12-20 11:50:00,64.3,64.32,64.29,64.3,42000.0,37.9405,37.9523,37.9346,37.9405,42000.0
2006-12-20 11:55:00,64.31,64.34,64.3,64.32,38100.0,37.9464,37.9641,37.9405,37.9523,38100.0
2006-12-20 12:00:00,64.32,64.37,64.32,64.37,39200.0,37.9523,37.9818,37.9523,37.9818,39200.0
2006-12-20 12:05:00,64.36,64.37,64.32,64.33,45000.0,37.9759,37.9818,37.9523,37.9582,45000.0
2006-12-20 12:10:00,64.32,64.33,64.29,64.3,37400.0,37.9523,37.9582,37.9346,37.9405,37400.0
2006-12-20 12:15:00,64.29,64.3,64.26,64.29,35700.0,37.9346,37.9405,37.9169,37.9346,35700.0
2006-12-20 12:20:00,64.29,64.31,64.28,64.29,13600.0,37.9346,37.9464,37.9287,37.9346,13600.0
2006-12-20 12:25:00,64.3,64.35,64.3,64.32,33100.0,37.9405,37.97,37.9405,37.9523,33100.0
2006-12-20 12:30:00,64.3,64.32,64.3,64.3,26800.0,37.9405,37.9523,37.9405,37.9405,26800.0
2006-12-20 12:35:00,64.3,64.31,64.29,64.3,32200.0,37.9405,37.9464,37.9346,37.9405,32200.0
2006-12-20 12:40:00,64.3,64.31,64.3,64.3,17800.0,37.9405,37.9464,37.9405,37.9405,17800.0
2006-12-20 12:45:00,64.3,64.32,64.3,64.32,17600.0,37.9405,37.9523,37.9405,37.9523,17600.0
2006-12-20 12:50:00,64.31,64.31,64.28,64.29,26200.0,37.9464,37.9464,37.9287,37.9346,26200.0
2006-12-20 12:55:00,64.28,64.33,64.28,64.33,45200.0,37.9287,37.9582,37.9287,37.9582,45200.0
2006-12-20 13:00:00,64.32,64.35,64.32,64.34,19200.0,37.9523,37.97,37.9523,37.9641,19200.0
2006-12-20 13:05:00,64.34,64.35,64.34,64.35,10700.0,37.9641,37.97,37.9641,37.97,10700.0
2006-12-20 13:10:00,64.34,64.36,64.32,64.32,34400.0,37.9641,37.9759,37.9523,37.9523,34400.0
2006-12-20 13:15:00,64.33,64.36,64.32,64.34,19200.0,37.9582,37.9759,37.9523,37.9641,19200.0
2006-12-20 13:20:00,64.34,64.37,64.31,64.36,30400.0,37.9641,37.9818,37.9464,37.9759,30400.0
2006-12-20 13:25:00,64.36,64.44,64.36,64.4,76900.0,37.9759,38.0231,37.9759,37.9995,76900.0
2006-12-20 13:30:00,64.4,64.43,64.38,64.41,66000.0,37.9995,38.0172,37.9877,38.0054,66000.0
2006-12-20 13:35:00,64.41,64.42,64.38,64.41,77600.0,38.0054,38.0113,37.9877,38.0054,77600.0
2006-12-20 13:40:00,64.41,64.42,64.38,64.4,59200.0,38.0054,38.0113,37.9877,37.9995,59200.0
2006-12-20 13:45:00,64.39,64.4,64.38,64.39,47400.0,37.9936,37.9995,37.9877,37.9936,47400.0
2006-12-20 13:50:00,64.38,64.41,64.38,64.39,23600.0,37.9877,38.0054,37.9877,37.9936,23600.0
2006-12-20 13:55:00,64.39,64.43,64.39,64.43,35300.0,37.9936,38.0172,37.9936,38.0172,35300.0
2006-12-20 14:00:00,64.41,64.42,64.37,64.38,31100.0,38.0054,38.0113,37.9818,37.9877,31100.0
2006-12-20 14:05:00,64.38,64.41,64.37,64.4,69300.0,37.9877,38.0054,37.9818,37.9995,69300.0
2006-12-20 14:10:00,64.38,64.4,64.38,64.4,30500.0,37.9877,37.9995,37.9877,37.9995,30500.0
2006-12-20 14:15:00,64.4,64.4,64.39,64.4,13300.0,37.9995,37.9995,37.9936,37.9995,13300.0
2006-12-20 14:20:00,64.39,64.45,64.39,64.44,92500.0,37.9936,38.029,37.9936,38.0231,92500.0
2006-12-20 14:25:00,64.43,64.45,64.42,64.43,36400.0,38.0172,38.029,38.0113,38.0172,36400.0
2006-12-20 14:30:00,64.44,64.45,64.41,64.41,67200.0,38.0231,38.029,38.0054,38.0054,67200.0
2006-12-20 14:35:00,64.41,64.42,64.4,64.4,41700.0,38.0054,38.0113,37.9995,37.9995,41700.0
2006-12-20 14:40:00,64.4,64.4,64.38,64.39,36000.0,37.9995,37.9995,37.9877,37.9936,36000.0
2006-12-20 14:45:00,64.39,64.39,64.37,64.39,41500.0,37.9936,37.9936,37.9818,37.9936,41500.0
2006-12-20 14:50:00,64.38,64.41,64.38,64.41,30400.0,37.9877,38.0054,37.9877,38.0054,30400.0
2006-12-20 14:55:00,64.4,64.44,64.4,64.43,43200.0,37.9995,38.0231,37.9995,38.0172,43200.0
2006-12-20 15:00:00,64.44,64.44,64.42,64.43,53000.0,38.0231,38.0231,38.0113,38.0172,53000.0
2006-12-20 15:05:00,64.42,64.43,64.37,64.4,106200.0,38.0113,38.0172,37.9818,37.9995,106200.0
2006-12-20 15:10:00,64.39,64.41,64.38,64.41,35900.0,37.9936,38.0054,37.9877,38.0054,35900.0
2006-12-20 15:15:00,64.4,64.41,64.38,64.39,31900.0,37.9995,38.0054,37.9877,37.9936,31900.0
2006-12-20 15:20:00,64.39,64.41,64.38,64.4,40000.0,37.9936,38.0054,37.9877,37.9995,40000.0
2006-12-20 15:25:00,64.4,64.45,64.4,64.44,64100.0,37.9995,38.029,37.9995,38.0231,64100.0
2006-12-20 15:30:00,64.45,64.45,64.42,64.43,81900.0,38.029,38.029,38.0113,38.0172,81900.0
2006-12-20 15:35:00,64.43,64.44,64.42,64.43,64300.0,38.0172,38.0231,38.0113,38.0172,64300.0
2006-12-20 15:40:00,64.44,64.44,64.41,64.42,61400.0,38.0231,38.0231,38.0054,38.0113,61400.0
2006-12-20 15:45:00,64.42,64.42,64.41,64.42,32400.0,38.0113,38.0113,38.0054,38.0113,32400.0
2006-12-20 15:50:00,64.42,64.44,64.4,64.42,76300.0,38.0113,38.0231,37.9995,38.0113,76300.0
2006-12-20 15:55:00,64.42,64.48,64.42,64.48,140100.0,38.0113,38.0467,38.0113,38.0467,140100.0
2006-12-21 09:30:00,64.3,64.4,64.2,64.27,213100.0,37.9405,37.9995,37.8815,37.9228,213100.0
2006-12-21 09:35:00,64.25,64.38,64.24,64.26,69200.0,37.911,37.9877,37.9051,37.9169,69200.0
2006-12-21 09:40:00,64.27,64.37,64.23,64.25,60600.0,37.9228,37.9818,37.8992,37.911,60600.0
2006-12-21 09:45:00,64.26,64.47,64.23,64.38,104000.0,37.9169,38.0408,37.8992,37.9877,104000.0
2006-12-21 09:50:00,64.4,64.49,64.39,64.47,59800.0,37.9995,38.0526,37.9936,38.0408,59800.0
2006-12-21 09:55:00,64.46,64.47,64.3,64.35,65700.0,38.0349,38.0408,37.9405,37.97,65700.0
2006-12-21 10:00:00,64.35,64.4,64.29,64.39,117300.0,37.97,37.9995,37.9346,37.9936,117300.0
2006-12-21 10:05:00,64.39,64.39,64.34,64.36,47400.0,37.9936,37.9936,37.9641,37.9759,47400.0
2006-12-21 10:10:00,64.35,64.43,64.34,64.41,21400.0,37.97,38.0172,37.9641,38.0054,21400.0
2006-12-21 10:15:00,64.41,64.42,64.37,64.38,70200.0,38.0054,38.0113,37.9818,37.9877,70200.0
2006-12-21 10:20:00,64.38,64.39,64.35,64.38,37600.0,37.9877,37.9936,37.97,37.9877,37600.0
2006-12-21 10:25:00,64.4,64.48,64.38,64.46,62200.0,37.9995,38.0467,37.9877,38.0349,62200.0
2006-12-21 10:30:00,64.47,64.49,64.45,64.47,60700.0,38.0408,38.0526,38.029,38.0408,60700.0
2006-12-21 10:35:00,64.48,64.49,64.47,64.48,57000.0,38.0467,38.0526,38.0408,38.0467,57000.0
2006-12-21 10:40:00,64.49,64.5,64.47,64.48,97300.0,38.0526,38.0585,38.0408,38.0467,97300.0
2006-12-21 10:45:00,64.49,64.5,64.37,64.43,127300.0,38.0526,38.0585,37.9818,38.0172,127300.0
2006-12-21 10:50:00,64.42,64.44,64.4,64.42,45300.0,38.0113,38.0231,37.9995,38.0113,45300.0
2006-12-21 10:55:00,64.42,64.44,64.4,64.41,48200.0,38.0113,38.0231,37.9995,38.0054,48200.0
2006-12-21 11:00:00,64.4,64.45,64.4,64.45,52900.0,37.9995,38.029,37.9995,38.029,52900.0
2006-12-21 11:05:00,64.45,64.45,64.39,64.41,79600.0,38.029,38.029,37.9936,38.0054,79600.0
2006-12-21 11:10:00,64.4,64.42,64.38,64.39,74700.0,37.9995,38.0113,37.9877,37.9936,74700.0
2006-12-21 11:15:00,64.39,64.41,64.38,64.41,38900.0,37.9936,38.0054,37.9877,38.0054,38900.0
2006-12-21 11:20:00,64.39,64.42,64.39,64.41,39200.0,37.9936,38.0113,37.9936,38.0054,39200.0
2006-12-21 11:25:00,64.42,64.42,64.3,64.35,74000.0,38.0113,38.0113,37.9405,37.97,74000.0
2006-12-21 11:30:00,64.35,64.39,64.35,64.38,46200.0,37.97,37.9936,37.97,37.9877,46200.0
2006-12-21 11:35:00,64.38,64.39,64.34,64.36,98500.0,37.9877,37.9936,37.9641,37.9759,98500.0
2006-12-21 11:40:00,64.36,64.39,64.35,64.39,28000.0,37.9759,37.9936,37.97,37.9936,28000.0
2006-12-21 11:45:00,64.39,64.39,64.34,64.35,30100.0,37.9936,37.9936,37.9641,37.97,30100.0
2006-12-21 11:50:00,64.36,64.36,64.35,64.35,34900.0,37.9759,37.9759,37.97,37.97,34900.0
2006-12-21 11:55:00,64.36,64.36,64.34,64.36,44000.0,37.9759,37.9759,37.9641,37.9759,44000.0
2006-12-21 12:00:00,64.35,64.35,64.26,64.29,147000.0,37.97,37.97,37.9169,37.9346,147000.0
2006-12-21 12:05:00,64.29,64.3,64.26,64.28,68500.0,37.9346,37.9405,37.9169,37.9287,68500.0
2006-12-21 12:10:00,64.29,64.29,64.21,64.24,95300.0,37.9346,37.9346,37.8874,37.9051,95300.0
2006-12-21 12:15:00,64.24,64.24,64.12,64.12,155700.0,37.9051,37.9051,37.8343,37.8343,155700.0
2006-12-21 12:20:00,64.12,64.15,64.09,64.14,114600.0,37.8343,37.852,37.8166,37.8461,114600.0
2006-12-21 12:25:00,64.15,64.21,64.14,64.19,50600.0,37.852,37.8874,37.8461,37.8756,50600.0
2006-12-21 12:30:00,64.18,64.22,64.17,64.22,63700.0,37.8697,37.8933,37.8638,37.8933,63700.0
2006-12-21 12:35:00,64.21,64.24,64.13,64.21,72200.0,37.8874,37.9051,37.8402,37.8874,72200.0
2006-12-21 12:40:00,64.22,64.23,64.18,64.22,46300.0,37.8933,37.8992,37.8697,37.8933,46300.0
2006-12-21 12:45:00,64.22,64.23,64.21,64.23,45700.0,37.8933,37.8992,37.8874,37.8992,45700.0
2006-12-21 12:50:00,64.23,64.25,64.21,64.25,49900.0,37.8992,37.911,37.8874,37.911,49900.0
2006-12-21 12:55:00,64.25,64.28,64.22,64.25,43000.0,37.911,37.9287,37.8933,37.911,43000.0
2006-12-21 13:00:00,64.25,64.25,64.18,64.2,112100.0,37.911,37.911,37.8697,37.8815,112100.0
2006-12-21 13:05:00,64.19,64.2,64.14,64.16,97700.0,37.8756,37.8815,37.8461,37.8579,97700.0
2006-12-21 13:10:00,64.16,64.16,64.02,64.03,80800.0,37.8579,37.8579,37.7753,37.7812,80800.0
2006-12-21 13:15:00,64.02,64.04,63.96,63.97,154200.0,37.7753,37.7871,37.7399,37.7458,154200.0
2006-12-21 13:20:00,63.97,63.99,63.94,63.98,70300.0,37.7458,37.7576,37.7281,37.7517,70300.0
2006-12-21 13:25:00,63.98,64.05,63.98,64.04,56200.0,37.7517,37.793,37.7517,37.7871,56200.0
2006-12-21 13:30:00,64.05,64.1,64.03,64.04,81600.0,37.793,37.8225,37.7812,37.7871,81600.0
2006-12-21 13:35:00,64.05,64.1,64.05,64.09,39100.0,37.793,37.8225,37.793,37.8166,39100.0
2006-12-21 13:40:00,64.08,64.12,64.08,64.11,28100.0,37.8107,37.8343,37.8107,37.8284,28100.0
2006-12-21 13:45:00,64.11,64.12,64.09,64.09,33200.0,37.8284,37.8343,37.8166,37.8166,33200.0
2006-12-21 13:50:00,64.09,64.14,64.03,64.03,82900.0,37.8166,37.8461,37.7812,37.7812,82900.0
2006-12-21 13:55:00,64.03,64.07,64.0,64.01,44900.0,37.7812,37.8048,37.7635,37.7694,44900.0
2006-12-21 14:00:00,64.01,64.05,64.0,64.04,51700.0,37.7694,37.793,37.7635,37.7871,51700.0
2006-12-21 14:05:00,64.05,64.06,64.0,64.03,41000.0,37.793,37.7989,37.7635,37.7812,41000.0
2006-12-21 14:10:00,64.03,64.04,64.02,64.03,23700.0,37.7812,37.7871,37.7753,37.7812,23700.0
2006-12-21 14:15:00,64.03,64.04,63.98,64.03,68800.0,37.7812,37.7871,37.7517,37.7812,68800.0
2006-12-21 14:20:00,64.04,64.13,64.02,64.11,55000.0,37.7871,37.8402,37.7753,37.8284,55000.0
2006-12-21 14:25:00,64.11,64.12,64.03,64.05,77400.0,37.8284,37.8343,37.7812,37.793,77400.0
2006-12-21 14:30:00,64.05,64.1,64.04,64.07,50000.0,37.793,37.8225,37.7871,37.8048,50000.0
2006-12-21 14:35:00,64.07,64.07,64.05,64.06,12900.0,37.8048,37.8048,37.793,37.7989,12900.0
2006-12-21 14:40:00,64.05,64.09,64.03,64.06,50200.0,37.793,37.8166,37.7812,37.7989,50200.0
2006-12-21 14:45:00,64.05,64.07,64.0,64.02,53000.0,37.793,37.8048,37.7635,37.7753,53000.0
2006-12-21 14:50:00,64.02,64.02,63.95,63.98,59500.0,37.7753,37.7753,37.734,37.7517,59500.0
2006-12-21 14:55:00,63.98,64.05,63.98,64.05,43400.0,37.7517,37.793,37.7517,37.793,43400.0
2006-12-21 15:00:00,64.05,64.06,64.03,64.03,29900.0,37.793,37.7989,37.7812,37.7812,29900.0
2006-12-21 15:05:00,64.03,64.06,63.98,63.99,55200.0,37.7812,37.7989,37.7517,37.7576,55200.0
2006-12-21 15:10:00,63.99,64.06,63.98,64.0,129700.0,37.7576,37.7989,37.7517,37.7635,129700.0
2006-12-21 15:15:00,64.0,64.01,63.98,63.99,44800.0,37.7635,37.7694,37.7517,37.7576,44800.0
2006-12-21 15:20:00,63.99,63.99,63.93,63.93,69600.0,37.7576,37.7576,37.7222,37.7222,69600.0
2006-12-21 15:25:00,63.93,63.96,63.92,63.93,38900.0,37.7222,37.7399,37.7163,37.7222,38900.0
2006-12-21 15:30:00,63.93,64.03,63.93,64.03,49100.0,37.7222,37.7812,37.7222,37.7812,49100.0
2006-12-21 15:35:00,64.02,64.1,64.01,64.08,97700.0,37.7753,37.8225,37.7694,37.8107,97700.0
2006-12-21 15:40:00,64.09,64.11,64.04,64.09,84600.0,37.8166,37.8284,37.7871,37.8166,84600.0
2006-12-21 15:45:00,64.1,64.1,64.04,64.05,92700.0,37.8225,37.8225,37.7871,37.793,92700.0
2006-12-21 15:50:00,64.05,64.08,64.04,64.04,113500.0,37.793,37.8107,37.7871,37.7871,113500.0
2006-12-21 15:55:00,64.05,64.1,64.04,64.1,160300.0,37.793,37.8225,37.7871,37.8225,160300.0
2006-12-22 09:30:00,64.23,64.25,64.0,64.05,202100.0,37.8992,37.911,37.7635,37.793,202100.0
2006-12-22 09:35:00,64.05,64.06,63.89,63.93,80000.0,37.793,37.7989,37.6986,37.7222,80000.0
2006-12-22 09:40:00,63.92,63.99,63.83,63.86,162600.0,37.7163,37.7576,37.6632,37.6809,162600.0
2006-12-22 09:45:00,63.86,63.94,63.85,63.9,88900.0,37.6809,37.7281,37.675,37.7045,88900.0
2006-12-22 09:50:00,63.91,64.0,63.88,63.95,68900.0,37.7104,37.7635,37.6927,37.734,68900.0
2006-12-22 09:55:00,63.96,64.04,63.96,63.99,87000.0,37.7399,37.7871,37.7399,37.7576,87000.0
2006-12-22 10:00:00,64.01,64.05,63.9,63.91,100600.0,37.7694,37.793,37.7045,37.7104,100600.0
2006-12-22 10:05:00,63.91,64.02,63.9,63.93,70400.0,37.7104,37.7753,37.7045,37.7222,70400.0
2006-12-22 10:10:00,63.94,64.02,63.92,63.94,35800.0,37.7281,37.7753,37.7163,37.7281,35800.0
2006-12-22 10:15:00,63.95,63.97,63.91,63.95,31600.0,37.734,37.7458,37.7104,37.734,31600.0
2006-12-22 10:20:00,63.94,64.06,63.94,63.98,52900.0,37.7281,37.7989,37.7281,37.7517,52900.0
2006-12-22 10:25:00,63.97,64.1,63.97,64.08,51800.0,37.7458,37.8225,37.7458,37.8107,51800.0
2006-12-22 10:30:00,64.08,64.14,64.05,64.05,49300.0,37.8107,37.8461,37.793,37.793,49300.0
2006-12-22 10:35:00,64.06,64.1,64.04,64.04,40000.0,37.7989,37.8225,37.7871,37.7871,40000.0
2006-12-22 10:40:00,64.05,64.1,64.04,64.06,39600.0,37.793,37.8225,37.7871,37.7989,39600.0
2006-12-22 10:45:00,64.05,64.1,64.01,64.07,42700.0,37.793,37.8225,37.7694,37.8048,42700.0
2006-12-22 10:50:00,64.06,64.08,64.03,64.06,33800.0,37.7989,37.8107,37.7812,37.7989,33800.0
2006-12-22 10:55:00,64.05,64.05,64.0,64.01,42800.0,37.793,37.793,37.7635,37.7694,42800.0
2006-12-22 11:00:00,64.01,64.05,64.0,64.04,42800.0,37.7694,37.793,37.7635,37.7871,42800.0
2006-12-22 11:05:00,64.05,64.05,64.01,64.01,55200.0,37.793,37.793,37.7694,37.7694,55200.0
2006-12-22 11:10:00,64.01,64.01,63.85,63.87,91000.0,37.7694,37.7694,37.675,37.6868,91000.0
2006-12-22 11:15:00,63.86,63.87,63.8,63.81,48200.0,37.6809,37.6868,37.6455,37.6514,48200.0
2006-12-22 11:20:00,63.81,63.84,63.79,63.8,44500.0,37.6514,37.6691,37.6396,37.6455,44500.0
2006-12-22 11:25:00,63.8,63.81,63.75,63.8,70200.0,37.6455,37.6514,37.616,37.6455,70200.0
2006-12-22 11:30:00,63.79,63.82,63.78,63.81,37400.0,37.6396,37.6573,37.6337,37.6514,37400.0
2006-12-22 11:35:00,63.81,63.84,63.8,63.84,46100.0,37.6514,37.6691,37.6455,37.6691,46100.0
2006-12-22 11:40:00,63.84,63.88,63.84,63.85,38600.0,37.6691,37.6927,37.6691,37.675,38600.0
2006-12-22 11:45:00,63.85,63.89,63.81,63.86,68200.0,37.675,37.6986,37.6514,37.6809,68200.0
2006-12-22 11:50:00,63.86,63.93,63.85,63.92,56300.0,37.6809,37.7222,37.675,37.7163,56300.0
2006-12-22 11:55:00,63.91,63.98,63.9,63.96,33800.0,37.7104,37.7517,37.7045,37.7399,33800.0
2006-12-22 12:00:00,63.95,63.96,63.82,63.87,54800.0,37.734,37.7399,37.6573,37.6868,54800.0
2006-12-22 12:05:00,63.86,63.89,63.84,63.84,37500.0,37.6809,37.6986,37.6691,37.6691,37500.0
2006-12-22 12:10:00,63.85,63.88,63.82,63.87,64000.0,37.675,37.6927,37.6573,37.6868,64000.0
2006-12-22 12:15:00,63.87,63.88,63.86,63.86,25700.0,37.6868,37.6927,37.6809,37.6809,25700.0
2006-12-22 12:20:00,63.87,63.92,63.85,63.92,37700.0,37.6868,37.7163,37.675,37.7163,37700.0
2006-12-22 12:25:00,63.93,63.95,63.9,63.9,54300.0,37.7222,37.734,37.7045,37.7045,54300.0
2006-12-22 12:30:00,63.89,63.91,63.87,63.89,41400.0,37.6986,37.7104,37.6868,37.6986,41400.0
2006-12-22 12:35:00,63.9,63.95,63.9,63.94,34700.0,37.7045,37.734,37.7045,37.7281,34700.0
2006-12-22 12:40:00,63.94,63.96,63.91,63.95,17400.0,37.7281,37.7399,37.7104,37.734,17400.0
2006-12-22 12:45:00,63.94,63.96,63.9,63.92,22500.0,37.7281,37.7399,37.7045,37.7163,22500.0
2006-12-22 12:50:00,63.91,63.92,63.86,63.91,39700.0,37.7104,37.7163,37.6809,37.7104,39700.0
2006-12-22 12:55:00,63.91,63.96,63.91,63.94,49400.0,37.7104,37.7399,37.7104,37.7281,49400.0
2006-12-22 13:00:00,63.94,63.95,63.9,63.93,33700.0,37.7281,37.734,37.7045,37.7222,33700.0
2006-12-22 13:05:00,63.92,63.95,63.91,63.91,33900.0,37.7163,37.734,37.7104,37.7104,33900.0
2006-12-22 13:10:00,63.92,63.97,63.91,63.94,26700.0,37.7163,37.7458,37.7104,37.7281,26700.0
2006-12-22 13:15:00,63.96,63.99,63.95,63.98,18900.0,37.7399,37.7576,37.734,37.7517,18900.0
2006-12-22 13:20:00,63.96,63.97,63.94,63.96,27100.0,37.7399,37.7458,37.7281,37.7399,27100.0
2006-12-22 13:25:00,63.96,63.98,63.95,63.97,34200.0,37.7399,37.7517,37.734,37.7458,34200.0
2006-12-22 13:30:00,63.97,64.0,63.97,63.98,26200.0,37.7458,37.7635,37.7458,37.7517,26200.0
2006-12-22 13:35:00,63.99,64.03,63.98,64.02,41600.0,37.7576,37.7812,37.7517,37.7753,41600.0
2006-12-22 13:40:00,64.02,64.02,63.99,64.0,68600.0,37.7753,37.7753,37.7576,37.7635,68600.0
2006-12-22 13:45:00,64.0,64.02,63.96,64.01,41600.0,37.7635,37.7753,37.7399,37.7694,41600.0
2006-12-22 13:50:00,64.01,64.09,64.0,64.05,66100.0,37.7694,37.8166,37.7635,37.793,66100.0
2006-12-22 13:55:00,64.05,64.07,64.03,64.04,41700.0,37.793,37.8048,37.7812,37.7871,41700.0
2006-12-22 14:00:00,64.05,64.05,64.0,64.01,38900.0,37.793,37.793,37.7635,37.7694,38900.0
2006-12-22 14:05:00,64.01,64.03,63.98,64.0,49600.0,37.7694,37.7812,37.7517,37.7635,49600.0
2006-12-22 14:10:00,64.01,64.02,63.98,64.0,55600.0,37.7694,37.7753,37.7517,37.7635,55600.0
2006-12-22 14:15:00,64.01,64.01,63.95,63.96,56700.0,37.7694,37.7694,37.734,37.7399,56700.0
2006-12-22 14:20:00,63.96,64.01,63.95,63.95,45400.0,37.7399,37.7694,37.734,37.734,45400.0
2006-12-22 14:25:00,63.96,63.97,63.95,63.97,29200.0,37.7399,37.7458,37.734,37.7458,29200.0
2006-12-22 14:30:00,63.97,63.97,63.95,63.96,39100.0,37.7458,37.7458,37.734,37.7399,39100.0
2006-12-22 14:35:00,63.95,63.96,63.91,63.92,55700.0,37.734,37.7399,37.7104,37.7163,55700.0
2006-12-22 14:40:00,63.92,63.92,63.88,63.91,33800.0,37.7163,37.7163,37.6927,37.7104,33800.0
2006-12-22 14:45:00,63.91,63.95,63.91,63.94,37200.0,37.7104,37.734,37.7104,37.7281,37200.0
2006-12-22 14:50:00,63.94,63.96,63.93,63.96,36300.0,37.7281,37.7399,37.7222,37.7399,36300.0
2006-12-22 14:55:00,63.96,63.97,63.92,63.93,43900.0,37.7399,37.7458,37.7163,37.7222,43900.0
2006-12-22 15:00:00,63.92,63.93,63.91,63.93,37500.0,37.7163,37.7222,37.7104,37.7222,37500.0
2006-12-22 15:05:00,63.92,63.96,63.91,63.92,40600.0,37.7163,37.7399,37.7104,37.7163,40600.0
2006-12-22 15:10:00,63.92,63.96,63.92,63.96,31700.0,37.7163,37.7399,37.7163,37.7399,31700.0
2006-12-22 15:15:00,63.97,63.99,63.95,63.95,65000.0,37.7458,37.7576,37.734,37.734,65000.0
2006-12-22 15:20:00,63.95,63.95,63.9,63.93,38600.0,37.734,37.734,37.7045,37.7222,38600.0
2006-12-22 15:25:00,63.93,63.94,63.9,63.92,36300.0,37.7222,37.7281,37.7045,37.7163,36300.0
2006-12-22 15:30:00,63.92,63.95,63.92,63.93,52700.0,37.7163,37.734,37.7163,37.7222,52700.0
2006-12-22 15:35:00,63.93,63.94,63.89,63.9,29700.0,37.7222,37.7281,37.6986,37.7045,29700.0
2006-12-22 15:40:00,63.9,63.92,63.87,63.92,101500.0,37.7045,37.7163,37.6868,37.7163,101500.0
2006-12-22 15:45:00,63.91,63.94,63.9,63.92,79500.0,37.7104,37.7281,37.7045,37.7163,79500.0
2006-12-22 15:50:00,63.93,63.93,63.82,63.85,107700.0,37.7222,37.7222,37.6573,37.675,107700.0
2006-12-22 15:55:00,63.86,63.87,63.81,63.83,93100.0,37.6809,37.6868,37.6514,37.6632,93100.0
2006-12-26 09:30:00,63.67,63.8,63.6,63.71,161700.0,37.5688,37.6455,37.5275,37.5924,161700.0
2006-12-26 09:35:00,63.71,63.8,63.69,63.73,50000.0,37.5924,37.6455,37.5806,37.6042,50000.0
2006-12-26 09:40:00,63.73,63.76,63.69,63.7,31700.0,37.6042,37.6219,37.5806,37.5865,31700.0
2006-12-26 09:45:00,63.74,63.8,63.71,63.74,39000.0,37.6101,37.6455,37.5924,37.6101,39000.0
2006-12-26 09:50:00,63.74,63.85,63.72,63.83,39600.0,37.6101,37.675,37.5983,37.6632,39600.0
2006-12-26 09:55:00,63.82,63.85,63.74,63.8,54500.0,37.6573,37.675,37.6101,37.6455,54500.0
2006-12-26 10:00:00,63.81,63.83,63.8,63.82,71900.0,37.6514,37.6632,37.6455,37.6573,71900.0
2006-12-26 10:05:00,63.83,63.84,63.81,63.84,20100.0,37.6632,37.6691,37.6514,37.6691,20100.0
2006-12-26 10:10:00,63.84,63.84,63.81,63.84,37400.0,37.6691,37.6691,37.6514,37.6691,37400.0
2006-12-26 10:15:00,63.84,63.85,63.81,63.82,22600.0,37.6691,37.675,37.6514,37.6573,22600.0
2006-12-26 10:20:00,63.81,63.82,63.8,63.82,29100.0,37.6514,37.6573,37.6455,37.6573,29100.0
2006-12-26 10:25:00,63.81,63.92,63.81,63.92,75800.0,37.6514,37.7163,37.6514,37.7163,75800.0
2006-12-26 10:30:00,63.91,63.95,63.9,63.91,36000.0,37.7104,37.734,37.7045,37.7104,36000.0
2006-12-26 10:35:00,63.91,63.93,63.9,63.92,8700.0,37.7104,37.7222,37.7045,37.7163,8700.0
2006-12-26 10:40:00,63.92,63.93,63.89,63.89,35100.0,37.7163,37.7222,37.6986,37.6986,35100.0
2006-12-26 10:45:00,63.89,63.9,63.87,63.88,33700.0,37.6986,37.7045,37.6868,37.6927,33700.0
2006-12-26 10:50:00,63.88,63.91,63.87,63.89,31500.0,37.6927,37.7104,37.6868,37.6986,31500.0
2006-12-26 10:55:00,63.89,63.94,63.89,63.93,30500.0,37.6986,37.7281,37.6986,37.7222,30500.0
2006-12-26 11:00:00,63.94,63.98,63.93,63.95,52400.0,37.7281,37.7517,37.7222,37.734,52400.0
2006-12-26 11:05:00,63.96,63.96,63.94,63.96,40600.0,37.7399,37.7399,37.7281,37.7399,40600.0
2006-12-26 11:10:00,63.96,63.98,63.95,63.98,19400.0,37.7399,37.7517,37.734,37.7517,19400.0
2006-12-26 11:15:00,63.96,64.0,63.95,63.99,56800.0,37.7399,37.7635,37.734,37.7576,56800.0
2006-12-26 11:20:00,63.99,64.02,63.97,64.01,55400.0,37.7576,37.7753,37.7458,37.7694,55400.0
2006-12-26 11:25:00,64.01,64.08,64.01,64.07,37800.0,37.7694,37.8107,37.7694,37.8048,37800.0
2006-12-26 11:30:00,64.07,64.08,64.05,64.08,28600.0,37.8048,37.8107,37.793,37.8107,28600.0
2006-12-26 11:35:00,64.08,64.14,64.07,64.13,81400.0,37.8107,37.8461,37.8048,37.8402,81400.0
2006-12-26 11:40:00,64.13,64.2,64.12,64.18,74800.0,37.8402,37.8815,37.8343,37.8697,74800.0
2006-12-26 11:45:00,64.19,64.23,64.17,64.22,49000.0,37.8756,37.8992,37.8638,37.8933,49000.0
2006-12-26 11:50:00,64.23,64.25,64.22,64.22,56700.0,37.8992,37.911,37.8933,37.8933,56700.0
2006-12-26 11:55:00,64.22,64.23,64.21,64.22,19200.0,37.8933,37.8992,37.8874,37.8933,19200.0
2006-12-26 12:00:00,64.21,64.23,64.17,64.18,103800.0,37.8874,37.8992,37.8638,37.8697,103800.0
2006-12-26 12:05:00,64.17,64.21,64.16,64.2,137000.0,37.8638,37.8874,37.8579,37.8815,137000.0
2006-12-26 12:10:00,64.2,64.23,64.2,64.22,45300.0,37.8815,37.8992,37.8815,37.8933,45300.0
2006-12-26 12:15:00,64.23,64.23,64.13,64.23,111800.0,37.8992,37.8992,37.8402,37.8992,111800.0
2006-12-26 12:20:00,64.22,64.23,64.21,64.22,63300.0,37.8933,37.8992,37.8874,37.8933,63300.0
2006-12-26 12:25:00,64.22,64.22,64.21,64.21,33900.0,37.8933,37.8933,37.8874,37.8874,33900.0
2006-12-26 12:30:00,64.22,64.22,64.2,64.21,29200.0,37.8933,37.8933,37.8815,37.8874,29200.0
2006-12-26 12:35:00,64.22,64.22,64.19,64.2,37100.0,37.8933,37.8933,37.8756,37.8815,37100.0
2006-12-26 12:40:00,64.2,64.21,64.19,64.21,27700.0,37.8815,37.8874,37.8756,37.8874,27700.0
2006-12-26 12:45:00,64.21,64.22,64.2,64.22,27900.0,37.8874,37.8933,37.8815,37.8933,27900.0
2006-12-26 12:50:00,64.22,64.23,64.21,64.22,113700.0,37.8933,37.8992,37.8874,37.8933,113700.0
2006-12-26 12:55:00,64.23,64.24,64.2,64.21,44900.0,37.8992,37.9051,37.8815,37.8874,44900.0
2006-12-26 13:00:00,64.2,64.22,64.19,64.19,41100.0,37.8815,37.8933,37.8756,37.8756,41100.0
2006-12-26 13:05:00,64.18,64.18,64.13,64.13,27900.0,37.8697,37.8697,37.8402,37.8402,27900.0
2006-12-26 13:10:00,64.13,64.14,64.11,64.12,34900.0,37.8402,37.8461,37.8284,37.8343,34900.0
2006-12-26 13:15:00,64.12,64.17,64.11,64.16,37600.0,37.8343,37.8638,37.8284,37.8579,37600.0
2006-12-26 13:20:00,64.17,64.17,64.11,64.13,42600.0,37.8638,37.8638,37.8284,37.8402,42600.0
2006-12-26 13:25:00,64.13,64.14,64.11,64.14,76000.0,37.8402,37.8461,37.8284,37.8461,76000.0
2006-12-26 13:30:00,64.13,64.16,64.12,64.16,43200.0,37.8402,37.8579,37.8343,37.8579,43200.0
2006-12-26 13:35:00,64.16,64.16,64.11,64.12,41400.0,37.8579,37.8579,37.8284,37.8343,41400.0
2006-12-26 13:40:00,64.12,64.12,64.1,64.12,18100.0,37.8343,37.8343,37.8225,37.8343,18100.0
2006-12-26 13:45:00,64.11,64.16,64.1,64.12,42600.0,37.8284,37.8579,37.8225,37.8343,42600.0
2006-12-26 13:50:00,64.12,64.16,64.11,64.15,29900.0,37.8343,37.8579,37.8284,37.852,29900.0
2006-12-26 13:55:00,64.15,64.16,64.12,64.13,18300.0,37.852,37.8579,37.8343,37.8402,18300.0
2006-12-26 14:00:00,64.14,64.16,64.12,64.15,21700.0,37.8461,37.8579,37.8343,37.852,21700.0
2006-12-26 14:05:00,64.16,64.16,64.13,64.14,26800.0,37.8579,37.8579,37.8402,37.8461,26800.0
2006-12-26 14:10:00,64.14,64.15,64.13,64.14,20400.0,37.8461,37.852,37.8402,37.8461,20400.0
2006-12-26 14:15:00,64.14,64.17,64.13,64.16,28500.0,37.8461,37.8638,37.8402,37.8579,28500.0
2006-12-26 14:20:00,64.15,64.16,64.13,64.15,21900.0,37.852,37.8579,37.8402,37.852,21900.0
2006-12-26 14:25:00,64.15,64.16,64.13,64.16,24900.0,37.852,37.8579,37.8402,37.8579,24900.0
2006-12-26 14:30:00,64.16,64.17,64.15,64.17,28000.0,37.8579,37.8638,37.852,37.8638,28000.0
2006-12-26 14:35:00,64.16,64.17,64.13,64.15,43700.0,37.8579,37.8638,37.8402,37.852,43700.0
2006-12-26 14:40:00,64.15,64.16,64.14,64.16,27800.0,37.852,37.8579,37.8461,37.8579,27800.0
2006-12-26 14:45:00,64.16,64.17,64.14,64.17,33100.0,37.8579,37.8638,37.8461,37.8638,33100.0
2006-12-26 14:50:00,64.16,64.17,64.16,64.16,48800.0,37.8579,37.8638,37.8579,37.8579,48800.0
2006-12-26 14:55:00,64.17,64.17,64.16,64.17,41700.0,37.8638,37.8638,37.8579,37.8638,41700.0
2006-12-26 15:00:00,64.16,64.18,64.14,64.16,74100.0,37.8579,37.8697,37.8461,37.8579,74100.0
2006-12-26 15:05:00,64.14,64.16,64.14,64.15,30700.0,37.8461,37.8579,37.8461,37.852,30700.0
2006-12-26 15:10:00,64.14,64.16,64.14,64.15,25600.0,37.8461,37.8579,37.8461,37.852,25600.0
2006-12-26 15:15:00,64.16,64.16,64.14,64.15,36600.0,37.8579,37.8579,37.8461,37.852,36600.0
2006-12-26 15:20:00,64.16,64.21,64.15,64.19,56000.0,37.8579,37.8874,37.852,37.8756,56000.0
2006-12-26 15:25:00,64.19,64.19,64.16,64.18,29700.0,37.8756,37.8756,37.8579,37.8697,29700.0
2006-12-26 15:30:00,64.17,64.2,64.15,64.2,77300.0,37.8638,37.8815,37.852,37.8815,77300.0
2006-12-26 15:35:00,64.2,64.27,64.19,64.25,116000.0,37.8815,37.9228,37.8756,37.911,116000.0
2006-12-26 15:40:00,64.24,64.25,64.21,64.22,87200.0,37.9051,37.911,37.8874,37.8933,87200.0
2006-12-26 15:45:00,64.22,64.23,64.21,64.22,67000.0,37.8933,37.8992,37.8874,37.8933,67000.0
2006-12-26 15:50:00,64.21,64.23,64.2,64.23,106800.0,37.8874,37.8992,37.8815,37.8992,106800.0
2006-12-26 15:55:00,64.23,64.26,64.22,64.23,145100.0,37.8992,37.9169,37.8933,37.8992,145100.0
2006-12-27 09:30:00,64.4,64.47,64.28,64.38,198400.0,37.9995,38.0408,37.9287,37.9877,198400.0
2006-12-27 09:35:00,64.38,64.39,64.29,64.32,66600.0,37.9877,37.9936,37.9346,37.9523,66600.0
2006-12-27 09:40:00,64.3,64.41,64.28,64.41,55200.0,37.9405,38.0054,37.9287,38.0054,55200.0
2006-12-27 09:45:00,64.41,64.42,64.35,64.38,114600.0,38.0054,38.0113,37.97,37.9877,114600.0
2006-12-27 09:50:00,64.38,64.41,64.34,64.35,51100.0,37.9877,38.0054,37.9641,37.97,51100.0
2006-12-27 09:55:00,64.34,64.36,64.31,64.33,74300.0,37.9641,37.9759,37.9464,37.9582,74300.0
2006-12-27 10:00:00,64.33,64.38,64.31,64.33,93900.0,37.9582,37.9877,37.9464,37.9582,93900.0
2006-12-27 10:05:00,64.33,64.38,64.33,64.37,76800.0,37.9582,37.9877,37.9582,37.9818,76800.0
2006-12-27 10:10:00,64.36,64.37,64.34,64.36,64600.0,37.9759,37.9818,37.9641,37.9759,64600.0
2006-12-27 10:15:00,64.36,64.39,64.34,64.36,49400.0,37.9759,37.9936,37.9641,37.9759,49400.0
2006-12-27 10:20:00,64.36,64.42,64.35,64.4,49300.0,37.9759,38.0113,37.97,37.9995,49300.0
2006-12-27 10:25:00,64.41,64.48,64.41,64.48,63500.0,38.0054,38.0467,38.0054,38.0467,63500.0
2006-12-27 10:30:00,64.47,64.48,64.43,64.45,38100.0,38.0408,38.0467,38.0172,38.029,38100.0
2006-12-27 10:35:00,64.46,64.47,64.43,64.44,113400.0,38.0349,38.0408,38.0172,38.0231,113400.0
2006-12-27 10:40:00,64.43,64.45,64.4,64.4,40100.0,38.0172,38.029,37.9995,37.9995,40100.0
2006-12-27 10:45:00,64.4,64.41,64.38,64.39,34800.0,37.9995,38.0054,37.9877,37.9936,34800.0
2006-12-27 10:50:00,64.39,64.44,64.38,64.43,38500.0,37.9936,38.0231,37.9877,38.0172,38500.0
2006-12-27 10:55:00,64.44,64.48,64.43,64.45,71700.0,38.0231,38.0467,38.0172,38.029,71700.0
2006-12-27 11:00:00,64.44,64.45,64.43,64.43,26600.0,38.0231,38.029,38.0172,38.0172,26600.0
2006-12-27 11:05:00,64.42,64.44,64.4,64.4,24000.0,38.0113,38.0231,37.9995,37.9995,24000.0
2006-12-27 11:10:00,64.4,64.41,64.4,64.41,41100.0,37.9995,38.0054,37.9995,38.0054,41100.0
2006-12-27 11:15:00,64.41,64.41,64.4,64.4,17800.0,38.0054,38.0054,37.9995,37.9995,17800.0
2006-12-27 11:20:00,64.4,64.42,64.4,64.41,38400.0,37.9995,38.0113,37.9995,38.0054,38400.0
2006-12-27 11:25:00,64.41,64.43,64.4,64.42,37800.0,38.0054,38.0172,37.9995,38.0113,37800.0
2006-12-27 11:30:00,64.41,64.42,64.35,64.36,42800.0,38.0054,38.0113,37.97,37.9759,42800.0
2006-12-27 11:35:00,64.36,64.4,64.36,64.39,72200.0,37.9759,37.9995,37.9759,37.9936,72200.0
2006-12-27 11:40:00,64.39,64.41,64.38,64.39,90000.0,37.9936,38.0054,37.9877,37.9936,90000.0
2006-12-27 11:45:00,64.4,64.4,64.37,64.37,41100.0,37.9995,37.9995,37.9818,37.9818,41100.0
2006-12-27 11:50:00,64.37,64.37,64.35,64.36,9500.0,37.9818,37.9818,37.97,37.9759,9500.0
2006-12-27 11:55:00,64.36,64.36,64.35,64.35,8700.0,37.9759,37.9759,37.97,37.97,8700.0
2006-12-27 12:00:00,64.35,64.36,64.29,64.3,54500.0,37.97,37.9759,37.9346,37.9405,54500.0
2006-12-27 12:05:00,64.3,64.31,64.28,64.28,17100.0,37.9405,37.9464,37.9287,37.9287,17100.0
2006-12-27 12:10:00,64.28,64.28,64.25,64.26,35300.0,37.9287,37.9287,37.911,37.9169,35300.0
2006-12-27 12:15:00,64.26,64.31,64.26,64.31,34900.0,37.9169,37.9464,37.9169,37.9464,34900.0
2006-12-27 12:20:00,64.32,64.34,64.31,64.31,17200.0,37.9523,37.9641,37.9464,37.9464,17200.0
2006-12-27 12:25:00,64.31,64.32,64.3,64.3,11100.0,37.9464,37.9523,37.9405,37.9405,11100.0
2006-12-27 12:30:00,64.3,64.31,64.29,64.3,23100.0,37.9405,37.9464,37.9346,37.9405,23100.0
2006-12-27 12:35:00,64.3,64.36,64.3,64.31,56500.0,37.9405,37.9759,37.9405,37.9464,56500.0
2006-12-27 12:40:00,64.31,64.33,64.3,64.31,29700.0,37.9464,37.9582,37.9405,37.9464,29700.0
2006-12-27 12:45:00,64.31,64.33,64.3,64.3,18200.0,37.9464,37.9582,37.9405,37.9405,18200.0
2006-12-27 12:50:00,64.31,64.33,64.31,64.31,20200.0,37.9464,37.9582,37.9464,37.9464,20200.0
2006-12-27 12:55:00,64.31,64.32,64.3,64.32,46600.0,37.9464,37.9523,37.9405,37.9523,46600.0
2006-12-27 13:00:00,64.32,64.32,64.3,64.32,19500.0,37.9523,37.9523,37.9405,37.9523,19500.0
2006-12-27 13:05:00,64.32,64.38,64.31,64.38,21900.0,37.9523,37.9877,37.9464,37.9877,21900.0
2006-12-27 13:10:00,64.37,64.4,64.37,64.4,36300.0,37.9818,37.9995,37.9818,37.9995,36300.0
2006-12-27 13:15:00,64.4,64.4,64.38,64.38,19100.0,37.9995,37.9995,37.9877,37.9877,19100.0
2006-12-27 13:20:00,64.38,64.42,64.37,64.41,63900.0,37.9877,38.0113,37.9818,38.0054,63900.0
2006-12-27 13:25:00,64.41,64.41,64.38,64.38,27800.0,38.0054,38.0054,37.9877,37.9877,27800.0
2006-12-27 13:30:00,64.37,64.39,64.37,64.38,31900.0,37.9818,37.9936,37.9818,37.9877,31900.0
2006-12-27 13:35:00,64.38,64.39,64.37,64.37,28200.0,37.9877,37.9936,37.9818,37.9818,28200.0
2006-12-27 13:40:00,64.38,64.38,64.37,64.37,5400.0,37.9877,37.9877,37.9818,37.9818,5400.0
2006-12-27 13:45:00,64.38,64.38,64.37,64.37,12100.0,37.9877,37.9877,37.9818,37.9818,12100.0
2006-12-27 13:50:00,64.37,64.42,64.37,64.41,59800.0,37.9818,38.0113,37.9818,38.0054,59800.0
2006-12-27 13:55:00,64.41,64.41,64.4,64.41,49800.0,38.0054,38.0054,37.9995,38.0054,49800.0
2006-12-27 14:00:00,64.41,64.46,64.4,64.42,43800.0,38.0054,38.0349,37.9995,38.0113,43800.0
2006-12-27 14:05:00,64.42,64.43,64.41,64.42,19300.0,38.0113,38.0172,38.0054,38.0113,19300.0
2006-12-27 14:10:00,64.42,64.45,64.41,64.43,63300.0,38.0113,38.029,38.0054,38.0172,63300.0
2006-12-27 14:15:00,64.43,64.45,64.43,64.45,86400.0,38.0172,38.029,38.0172,38.029,86400.0
2006-12-27 14:20:00,64.44,64.45,64.43,64.45,250500.0,38.0231,38.029,38.0172,38.029,250500.0
2006-12-27 14:25:00,64.45,64.46,64.44,64.45,59500.0,38.029,38.0349,38.0231,38.029,59500.0
2006-12-27 14:30:00,64.44,64.46,64.44,64.46,40300.0,38.0231,38.0349,38.0231,38.0349,40300.0
2006-12-27 14:35:00,64.46,64.47,64.45,64.46,34800.0,38.0349,38.0408,38.029,38.0349,34800.0
2006-12-27 14:40:00,64.46,64.46,64.45,64.46,52000.0,38.0349,38.0349,38.029,38.0349,52000.0
2006-12-27 14:45:00,64.46,64.47,64.45,64.47,39900.0,38.0349,38.0408,38.029,38.0408,39900.0
2006-12-27 14:50:00,64.46,64.48,64.46,64.48,45200.0,38.0349,38.0467,38.0349,38.0467,45200.0
2006-12-27 14:55:00,64.48,64.48,64.47,64.48,42200.0,38.0467,38.0467,38.0408,38.0467,42200.0
2006-12-27 15:00:00,64.47,64.49,64.47,64.48,60000.0,38.0408,38.0526,38.0408,38.0467,60000.0
2006-12-27 15:05:00,64.48,64.58,64.48,64.55,380600.0,38.0467,38.1058,38.0467,38.0881,380600.0
2006-12-27 15:10:00,64.55,64.56,64.51,64.51,69400.0,38.0881,38.094,38.0644,38.0644,69400.0
2006-12-27 15:15:00,64.51,64.52,64.47,64.5,82600.0,38.0644,38.0703,38.0408,38.0585,82600.0
2006-12-27 15:20:00,64.5,64.52,64.49,64.5,52500.0,38.0585,38.0703,38.0526,38.0585,52500.0
2006-12-27 15:25:00,64.5,64.51,64.48,64.48,47400.0,38.0585,38.0644,38.0467,38.0467,47400.0
2006-12-27 15:30:00,64.47,64.49,64.46,64.46,54700.0,38.0408,38.0526,38.0349,38.0349,54700.0
2006-12-27 15:35:00,64.47,64.47,64.45,64.46,63300.0,38.0408,38.0408,38.029,38.0349,63300.0
2006-12-27 15:40:00,64.45,64.46,64.42,64.43,92000.0,38.029,38.0349,38.0113,38.0172,92000.0
2006-12-27 15:45:00,64.43,64.45,64.41,64.41,144700.0,38.0172,38.029,38.0054,38.0054,144700.0
2006-12-27 15:50:00,64.42,64.43,64.4,64.4,133300.0,38.0113,38.0172,37.9995,37.9995,133300.0
2006-12-27 15:55:00,64.41,64.46,64.4,64.46,144700.0,38.0054,38.0349,37.9995,38.0349,144700.0
2006-12-28 09:30:00,64.17,64.34,64.12,64.26,231500.0,37.8638,37.9641,37.8343,37.9169,231500.0
2006-12-28 09:35:00,64.24,64.39,64.23,64.34,34100.0,37.9051,37.9936,37.8992,37.9641,34100.0
2006-12-28 09:40:00,64.33,64.36,64.27,64.33,48500.0,37.9582,37.9759,37.9228,37.9582,48500.0
2006-12-28 09:45:00,64.35,64.42,64.3,64.37,52400.0,37.97,38.0113,37.9405,37.9818,52400.0
2006-12-28 09:50:00,64.37,64.37,64.32,64.34,45400.0,37.9818,37.9818,37.9523,37.9641,45400.0
2006-12-28 09:55:00,64.33,64.41,64.28,64.3,61900.0,37.9582,38.0054,37.9287,37.9405,61900.0
2006-12-28 10:00:00,64.3,64.42,64.19,64.21,118400.0,37.9405,38.0113,37.8756,37.8874,118400.0
2006-12-28 10:05:00,64.21,64.25,64.2,64.25,35100.0,37.8874,37.911,37.8815,37.911,35100.0
2006-12-28 10:10:00,64.25,64.27,64.2,64.2,42600.0,37.911,37.9228,37.8815,37.8815,42600.0
2006-12-28 10:15:00,64.22,64.28,64.15,64.27,91100.0,37.8933,37.9287,37.852,37.9228,91100.0
2006-12-28 10:20:00,64.28,64.34,64.27,64.32,24600.0,37.9287,37.9641,37.9228,37.9523,24600.0
2006-12-28 10:25:00,64.31,64.32,64.26,64.28,45800.0,37.9464,37.9523,37.9169,37.9287,45800.0
2006-12-28 10:30:00,64.27,64.29,64.2,64.21,33800.0,37.9228,37.9346,37.8815,37.8874,33800.0
2006-12-28 10:35:00,64.21,64.25,64.2,64.24,39400.0,37.8874,37.911,37.8815,37.9051,39400.0
2006-12-28 10:40:00,64.24,64.34,64.24,64.32,78900.0,37.9051,37.9641,37.9051,37.9523,78900.0
2006-12-28 10:45:00,64.32,64.35,64.3,64.31,34700.0,37.9523,37.97,37.9405,37.9464,34700.0
2006-12-28 10:50:00,64.31,64.31,64.28,64.3,44700.0,37.9464,37.9464,37.9287,37.9405,44700.0
2006-12-28 10:55:00,64.3,64.34,64.3,64.31,25800.0,37.9405,37.9641,37.9405,37.9464,25800.0
2006-12-28 11:00:00,64.31,64.36,64.31,64.32,36400.0,37.9464,37.9759,37.9464,37.9523,36400.0
2006-12-28 11:05:00,64.32,64.34,64.3,64.31,45000.0,37.9523,37.9641,37.9405,37.9464,45000.0
2006-12-28 11:10:00,64.32,64.34,64.3,64.33,47100.0,37.9523,37.9641,37.9405,37.9582,47100.0
2006-12-28 11:15:00,64.32,64.32,64.29,64.32,24200.0,37.9523,37.9523,37.9346,37.9523,24200.0
2006-12-28 11:20:00,64.31,64.35,64.29,64.33,46100.0,37.9464,37.97,37.9346,37.9582,46100.0
2006-12-28 11:25:00,64.33,64.35,64.32,64.33,19800.0,37.9582,37.97,37.9523,37.9582,19800.0
2006-12-28 11:30:00,64.33,64.38,64.32,64.37,31800.0,37.9582,37.9877,37.9523,37.9818,31800.0
2006-12-28 11:35:00,64.38,64.39,64.36,64.39,23000.0,37.9877,37.9936,37.9759,37.9936,23000.0
2006-12-28 11:40:00,64.39,64.41,64.39,64.39,23200.0,37.9936,38.0054,37.9936,37.9936,23200.0
2006-12-28 11:45:00,64.39,64.39,64.36,64.36,34500.0,37.9936,37.9936,37.9759,37.9759,34500.0
2006-12-28 11:50:00,64.36,64.38,64.36,64.36,34300.0,37.9759,37.9877,37.9759,37.9759,34300.0
2006-12-28 11:55:00,64.36,64.39,64.35,64.38,25400.0,37.9759,37.9936,37.97,37.9877,25400.0
2006-12-28 12:00:00,64.39,64.45,64.37,64.44,32800.0,37.9936,38.029,37.9818,38.0231,32800.0
2006-12-28 12:05:00,64.44,64.45,64.36,64.37,48400.0,38.0231,38.029,37.9759,37.9818,48400.0
2006-12-28 12:10:00,64.39,64.39,64.35,64.35,19900.0,37.9936,37.9936,37.97,37.97,19900.0
2006-12-28 12:15:00,64.35,64.37,64.33,64.37,34300.0,37.97,37.9818,37.9582,37.9818,34300.0
2006-12-28 12:20:00,64.36,64.37,64.35,64.35,19700.0,37.9759,37.9818,37.97,37.97,19700.0
2006-12-28 12:25:00,64.35,64.37,64.34,64.36,33100.0,37.97,37.9818,37.9641,37.9759,33100.0
2006-12-28 12:30:00,64.35,64.38,64.33,64.33,38100.0,37.97,37.9877,37.9582,37.9582,38100.0
2006-12-28 12:35:00,64.34,64.35,64.33,64.33,9100.0,37.9641,37.97,37.9582,37.9582,9100.0
2006-12-28 12:40:00,64.33,64.37,64.32,64.35,36200.0,37.9582,37.9818,37.9523,37.97,36200.0
2006-12-28 12:45:00,64.36,64.37,64.34,64.37,12400.0,37.9759,37.9818,37.9641,37.9818,12400.0
2006-12-28 12:50:00,64.37,64.38,64.36,64.38,14200.0,37.9818,37.9877,37.9759,37.9877,14200.0
2006-12-28 12:55:00,64.37,64.39,64.37,64.39,15700.0,37.9818,37.9936,37.9818,37.9936,15700.0
2006-12-28 13:00:00,64.37,64.4,64.37,64.4,28100.0,37.9818,37.9995,37.9818,37.9995,28100.0
2006-12-28 13:05:00,64.4,64.41,64.39,64.41,15200.0,37.9995,38.0054,37.9936,38.0054,15200.0
2006-12-28 13:10:00,64.4,64.42,64.38,64.4,13300.0,37.9995,38.0113,37.9877,37.9995,13300.0
2006-12-28 13:15:00,64.4,64.42,64.4,64.4,19300.0,37.9995,38.0113,37.9995,37.9995,19300.0
2006-12-28 13:20:00,64.4,64.4,64.37,64.39,52200.0,37.9995,37.9995,37.9818,37.9936,52200.0
2006-12-28 13:25:00,64.4,64.4,64.35,64.39,30400.0,37.9995,37.9995,37.97,37.9936,30400.0
2006-12-28 13:30:00,64.39,64.47,64.38,64.45,86900.0,37.9936,38.0408,37.9877,38.029,86900.0
2006-12-28 13:35:00,64.46,64.47,64.44,64.44,28000.0,38.0349,38.0408,38.0231,38.0231,28000.0
2006-12-28 13:40:00,64.45,64.45,64.4,64.4,41800.0,38.029,38.029,37.9995,37.9995,41800.0
2006-12-28 13:45:00,64.41,64.43,64.4,64.42,15900.0,38.0054,38.0172,37.9995,38.0113,15900.0
2006-12-28 13:50:00,64.42,64.43,64.41,64.41,28700.0,38.0113,38.0172,38.0054,38.0054,28700.0
2006-12-28 13:55:00,64.41,64.42,64.41,64.42,14600.0,38.0054,38.0113,38.0054,38.0113,14600.0
2006-12-28 14:00:00,64.42,64.46,64.42,64.45,34200.0,38.0113,38.0349,38.0113,38.029,34200.0
2006-12-28 14:05:00,64.46,64.46,64.44,64.46,17900.0,38.0349,38.0349,38.0231,38.0349,17900.0
2006-12-28 14:10:00,64.44,64.49,64.44,64.49,29700.0,38.0231,38.0526,38.0231,38.0526,29700.0
2006-12-28 14:15:00,64.49,64.57,64.49,64.56,103100.0,38.0526,38.0999,38.0526,38.094,103100.0
2006-12-28 14:20:00,64.55,64.57,64.54,64.56,67800.0,38.0881,38.0999,38.0821,38.094,67800.0
2006-12-28 14:25:00,64.56,64.58,64.54,64.58,23700.0,38.094,38.1058,38.0821,38.1058,23700.0
2006-12-28 14:30:00,64.58,64.59,64.57,64.58,31300.0,38.1058,38.1117,38.0999,38.1058,31300.0
2006-12-28 14:35:00,64.59,64.61,64.58,64.59,86500.0,38.1117,38.1235,38.1058,38.1117,86500.0
2006-12-28 14:40:00,64.59,64.62,64.57,64.58,82400.0,38.1117,38.1294,38.0999,38.1058,82400.0
2006-12-28 14:45:00,64.58,64.59,64.57,64.58,19900.0,38.1058,38.1117,38.0999,38.1058,19900.0
2006-12-28 14:50:00,64.57,64.58,64.56,64.56,34300.0,38.0999,38.1058,38.094,38.094,34300.0
2006-12-28 14:55:00,64.56,64.58,64.55,64.57,42100.0,38.094,38.1058,38.0881,38.0999,42100.0
2006-12-28 15:00:00,64.58,64.6,64.56,64.58,52700.0,38.1058,38.1176,38.094,38.1058,52700.0
2006-12-28 15:05:00,64.59,64.6,64.56,64.57,68800.0,38.1117,38.1176,38.094,38.0999,68800.0
2006-12-28 15:10:00,64.57,64.59,64.56,64.58,52000.0,38.0999,38.1117,38.094,38.1058,52000.0
2006-12-28 15:15:00,64.58,64.59,64.55,64.55,45600.0,38.1058,38.1117,38.0881,38.0881,45600.0
2006-12-28 15:20:00,64.56,64.56,64.51,64.54,62500.0,38.094,38.094,38.0644,38.0821,62500.0
2006-12-28 15:25:00,64.54,64.54,64.52,64.53,22600.0,38.0821,38.0821,38.0703,38.0762,22600.0
2006-12-28 15:30:00,64.53,64.57,64.52,64.56,75400.0,38.0762,38.0999,38.0703,38.094,75400.0
2006-12-28 15:35:00,64.56,64.57,64.55,64.56,138600.0,38.094,38.0999,38.0881,38.094,138600.0
2006-12-28 15:40:00,64.57,64.57,64.52,64.54,55700.0,38.0999,38.0999,38.0703,38.0821,55700.0
2006-12-28 15:45:00,64.54,64.56,64.53,64.54,55200.0,38.0821,38.094,38.0762,38.0821,55200.0
2006-12-28 15:50:00,64.54,64.55,64.5,64.51,73300.0,38.0821,38.0881,38.0585,38.0644,73300.0
2006-12-28 15:55:00,64.51,64.52,64.44,64.44,165000.0,38.0644,38.0703,38.0231,38.0231,165000.0
2006-12-29 09:30:00,64.36,64.44,64.3,64.35,121600.0,37.9759,38.0231,37.9405,37.97,121600.0
2006-12-29 09:35:00,64.36,64.45,64.32,64.4,29300.0,37.9759,38.029,37.9523,37.9995,29300.0
2006-12-29 09:40:00,64.43,64.43,64.32,64.33,31300.0,38.0172,38.0172,37.9523,37.9582,31300.0
2006-12-29 09:45:00,64.33,64.46,64.29,64.42,60100.0,37.9582,38.0349,37.9346,38.0113,60100.0
2006-12-29 09:50:00,64.44,64.51,64.38,64.45,59000.0,38.0231,38.0644,37.9877,38.029,59000.0
2006-12-29 09:55:00,64.45,64.62,64.45,64.57,76100.0,38.029,38.1294,38.029,38.0999,76100.0
2006-12-29 10:00:00,64.55,64.62,64.5,64.57,30800.0,38.0881,38.1294,38.0585,38.0999,30800.0
2006-12-29 10:05:00,64.56,64.59,64.55,64.58,17700.0,38.094,38.1117,38.0881,38.1058,17700.0
2006-12-29 10:10:00,64.58,64.61,64.56,64.59,31800.0,38.1058,38.1235,38.094,38.1117,31800.0
2006-12-29 10:15:00,64.59,64.61,64.58,64.6,45600.0,38.1117,38.1235,38.1058,38.1176,45600.0
2006-12-29 10:20:00,64.61,64.61,64.57,64.57,15800.0,38.1235,38.1235,38.0999,38.0999,15800.0
2006-12-29 10:25:00,64.58,64.72,64.57,64.71,146300.0,38.1058,38.1884,38.0999,38.1825,146300.0
2006-12-29 10:30:00,64.72,64.73,64.68,64.7,55300.0,38.1884,38.1943,38.1648,38.1766,55300.0
2006-12-29 10:35:00,64.7,64.7,64.63,64.63,26000.0,38.1766,38.1766,38.1353,38.1353,26000.0
2006-12-29 10:40:00,64.63,64.63,64.51,64.55,98500.0,38.1353,38.1353,38.0644,38.0881,98500.0
2006-12-29 10:45:00,64.56,64.6,64.55,64.58,51900.0,38.094,38.1176,38.0881,38.1058,51900.0
2006-12-29 10:50:00,64.59,64.67,64.58,64.67,63500.0,38.1117,38.1589,38.1058,38.1589,63500.0
2006-12-29 10:55:00,64.66,64.67,64.63,64.63,27800.0,38.153,38.1589,38.1353,38.1353,27800.0
2006-12-29 11:00:00,64.63,64.65,64.59,64.64,26700.0,38.1353,38.1471,38.1117,38.1412,26700.0
2006-12-29 11:05:00,64.64,64.67,64.64,64.66,24600.0,38.1412,38.1589,38.1412,38.153,24600.0
2006-12-29 11:10:00,64.66,64.66,64.6,64.61,37800.0,38.153,38.153,38.1176,38.1235,37800.0
2006-12-29 11:15:00,64.61,64.65,64.59,64.65,50700.0,38.1235,38.1471,38.1117,38.1471,50700.0
2006-12-29 11:20:00,64.65,64.65,64.63,64.64,12300.0,38.1471,38.1471,38.1353,38.1412,12300.0
2006-12-29 11:25:00,64.64,64.64,64.58,64.59,36900.0,38.1412,38.1412,38.1058,38.1117,36900.0
2006-12-29 11:30:00,64.59,64.61,64.58,64.6,20700.0,38.1117,38.1235,38.1058,38.1176,20700.0
2006-12-29 11:35:00,64.59,64.6,64.57,64.57,28600.0,38.1117,38.1176,38.0999,38.0999,28600.0
2006-12-29 11:40:00,64.58,64.58,64.55,64.56,38300.0,38.1058,38.1058,38.0881,38.094,38300.0
2006-12-29 11:45:00,64.56,64.58,64.55,64.57,18800.0,38.094,38.1058,38.0881,38.0999,18800.0
2006-12-29 11:50:00,64.56,64.57,64.55,64.55,7000.0,38.094,38.0999,38.0881,38.0881,7000.0
2006-12-29 11:55:00,64.55,64.57,64.55,64.55,15400.0,38.0881,38.0999,38.0881,38.0881,15400.0
2006-12-29 12:00:00,64.55,64.56,64.55,64.56,9700.0,38.0881,38.094,38.0881,38.094,9700.0
2006-12-29 12:05:00,64.55,64.56,64.54,64.54,18500.0,38.0881,38.094,38.0821,38.0821,18500.0
2006-12-29 12:10:00,64.54,64.55,64.52,64.52,9000.0,38.0821,38.0881,38.0703,38.0703,9000.0
2006-12-29 12:15:00,64.52,64.56,64.52,64.55,42100.0,38.0703,38.094,38.0703,38.0881,42100.0
2006-12-29 12:20:00,64.56,64.58,64.55,64.57,17900.0,38.094,38.1058,38.0881,38.0999,17900.0
2006-12-29 12:25:00,64.56,64.56,64.5,64.51,48800.0,38.094,38.094,38.0585,38.0644,48800.0
2006-12-29 12:30:00,64.5,64.52,64.5,64.51,34900.0,38.0585,38.0703,38.0585,38.0644,34900.0
2006-12-29 12:35:00,64.51,64.53,64.5,64.53,56800.0,38.0644,38.0762,38.0585,38.0762,56800.0
2006-12-29 12:40:00,64.53,64.55,64.52,64.53,37200.0,38.0762,38.0881,38.0703,38.0762,37200.0
2006-12-29 12:45:00,64.53,64.55,64.5,64.52,66100.0,38.0762,38.0881,38.0585,38.0703,66100.0
2006-12-29 12:50:00,64.52,64.52,64.5,64.51,18500.0,38.0703,38.0703,38.0585,38.0644,18500.0
2006-12-29 12:55:00,64.51,64.51,64.5,64.51,14600.0,38.0644,38.0644,38.0585,38.0644,14600.0
2006-12-29 13:00:00,64.5,64.55,64.5,64.55,17900.0,38.0585,38.0881,38.0585,38.0881,17900.0
2006-12-29 13:05:00,64.53,64.55,64.52,64.52,19100.0,38.0762,38.0881,38.0703,38.0703,19100.0
2006-12-29 13:10:00,64.53,64.53,64.52,64.53,5200.0,38.0762,38.0762,38.0703,38.0762,5200.0
2006-12-29 13:15:00,64.52,64.53,64.49,64.49,39100.0,38.0703,38.0762,38.0526,38.0526,39100.0
2006-12-29 13:20:00,64.49,64.51,64.45,64.47,31800.0,38.0526,38.0644,38.029,38.0408,31800.0
2006-12-29 13:25:00,64.47,64.47,64.4,64.4,37400.0,38.0408,38.0408,37.9995,37.9995,37400.0
2006-12-29 13:30:00,64.41,64.43,64.41,64.42,25300.0,38.0054,38.0172,38.0054,38.0113,25300.0
2006-12-29 13:35:00,64.42,64.44,64.42,64.43,18600.0,38.0113,38.0231,38.0113,38.0172,18600.0
2006-12-29 13:40:00,64.44,64.5,64.44,64.5,27000.0,38.0231,38.0585,38.0231,38.0585,27000.0
2006-12-29 13:45:00,64.51,64.54,64.5,64.52,45800.0,38.0644,38.0821,38.0585,38.0703,45800.0
2006-12-29 13:50:00,64.52,64.55,64.52,64.54,19500.0,38.0703,38.0881,38.0703,38.0821,19500.0
2006-12-29 13:55:00,64.55,64.55,64.53,64.54,13600.0,38.0881,38.0881,38.0762,38.0821,13600.0
2006-12-29 14:00:00,64.54,64.54,64.51,64.52,18800.0,38.0821,38.0821,38.0644,38.0703,18800.0
2006-12-29 14:05:00,64.53,64.56,64.52,64.55,13600.0,38.0762,38.094,38.0703,38.0881,13600.0
2006-12-29 14:10:00,64.56,64.56,64.55,64.56,10800.0,38.094,38.094,38.0881,38.094,10800.0
2006-12-29 14:15:00,64.56,64.56,64.53,64.53,19600.0,38.094,38.094,38.0762,38.0762,19600.0
2006-12-29 14:20:00,64.54,64.54,64.5,64.51,21700.0,38.0821,38.0821,38.0585,38.0644,21700.0
2006-12-29 14:25:00,64.51,64.51,64.44,64.46,24700.0,38.0644,38.0644,38.0231,38.0349,24700.0
2006-12-29 14:30:00,64.46,64.46,64.41,64.43,31900.0,38.0349,38.0349,38.0054,38.0172,31900.0
2006-12-29 14:35:00,64.44,64.45,64.43,64.44,12200.0,38.0231,38.029,38.0172,38.0231,12200.0
2006-12-29 14:40:00,64.45,64.47,64.43,64.46,15400.0,38.029,38.0408,38.0172,38.0349,15400.0
2006-12-29 14:45:00,64.46,64.51,64.44,64.46,58900.0,38.0349,38.0644,38.0231,38.0349,58900.0
2006-12-29 14:50:00,64.45,64.51,64.45,64.51,19900.0,38.029,38.0644,38.029,38.0644,19900.0
2006-12-29 14:55:00,64.5,64.55,64.5,64.55,22100.0,38.0585,38.0881,38.0585,38.0881,22100.0
2006-12-29 15:00:00,64.55,64.56,64.54,64.56,17800.0,38.0881,38.094,38.0821,38.094,17800.0
2006-12-29 15:05:00,64.55,64.56,64.53,64.54,25300.0,38.0881,38.094,38.0762,38.0821,25300.0
2006-12-29 15:10:00,64.56,64.57,64.52,64.54,24200.0,38.094,38.0999,38.0703,38.0821,24200.0
2006-12-29 15:15:00,64.54,64.57,64.47,64.49,70400.0,38.0821,38.0999,38.0408,38.0526,70400.0
2006-12-29 15:20:00,64.5,64.51,64.38,64.44,113700.0,38.0585,38.0644,37.9877,38.0231,113700.0
2006-12-29 15:25:00,64.43,64.44,64.1,64.25,147600.0,38.0172,38.0231,37.8225,37.911,147600.0
2006-12-29 15:30:00,64.27,64.39,64.24,64.34,76200.0,37.9228,37.9936,37.9051,37.9641,76200.0
2006-12-29 15:35:00,64.32,64.39,64.3,64.39,50800.0,37.9523,37.9936,37.9405,37.9936,50800.0
2006-12-29 15:40:00,64.4,64.48,64.4,64.47,89400.0,37.9995,38.0467,37.9995,38.0408,89400.0
2006-12-29 15:45:00,64.48,64.48,64.42,64.48,63600.0,38.0467,38.0467,38.0113,38.0467,63600.0
2006-12-29 15:50:00,64.49,64.53,64.44,64.44,83200.0,38.0526,38.0762,38.0231,38.0231,83200.0
2006-12-29 15:55:00,64.44,64.44,64.2,64.21,512800.0,38.0231,38.0231,37.8815,37.8874,512800.0
2007-01-03 09:30:00,63.72,64.23,63.7,63.9,786300.0,37.5983,37.8992,37.5865,37.7045,786300.0
2007-01-03 09:35:00,63.9,63.9,63.81,63.87,372200.0,37.7045,37.7045,37.6514,37.6868,372200.0
2007-01-03 09:40:00,63.87,64.09,63.81,64.04,242300.0,37.6868,37.8166,37.6514,37.7871,242300.0
2007-01-03 09:45:00,64.04,64.3,64.03,64.26,220500.0,37.7871,37.9405,37.7812,37.9169,220500.0
2007-01-03 09:50:00,64.24,64.3,64.1,64.11,158200.0,37.9051,37.9405,37.8225,37.8284,158200.0
2007-01-03 09:55:00,64.14,64.29,64.06,64.07,174300.0,37.8461,37.9346,37.7989,37.8048,174300.0
2007-01-03 10:00:00,64.09,64.29,64.05,64.17,321500.0,37.8166,37.9346,37.793,37.8638,321500.0
2007-01-03 10:05:00,64.17,64.18,63.97,64.02,187600.0,37.8638,37.8697,37.7458,37.7753,187600.0
2007-01-03 10:10:00,64.02,64.26,63.95,64.23,159200.0,37.7753,37.9169,37.734,37.8992,159200.0
2007-01-03 10:15:00,64.24,64.3,64.15,64.22,171500.0,37.9051,37.9405,37.852,37.8933,171500.0
2007-01-03 10:20:00,64.23,64.5,64.18,64.48,314800.0,37.8992,38.0585,37.8697,38.0467,314800.0
2007-01-03 10:25:00,64.5,64.59,64.35,64.36,207700.0,38.0585,38.1117,37.97,37.9759,207700.0
2007-01-03 10:30:00,64.35,64.42,64.3,64.31,109900.0,37.97,38.0113,37.9405,37.9464,109900.0
2007-01-03 10:35:00,64.31,64.33,64.27,64.31,72000.0,37.9464,37.9582,37.9228,37.9464,72000.0
2007-01-03 10:40:00,64.32,64.4,64.32,64.39,58200.0,37.9523,37.9995,37.9523,37.9936,58200.0
2007-01-03 10:45:00,64.4,64.47,64.36,64.45,99200.0,37.9995,38.0408,37.9759,38.029,99200.0
2007-01-03 10:50:00,64.45,64.55,64.44,64.51,111100.0,38.029,38.0881,38.0231,38.0644,111100.0
2007-01-03 10:55:00,64.51,64.55,64.48,64.51,65000.0,38.0644,38.0881,38.0467,38.0644,65000.0
2007-01-03 11:00:00,64.51,64.55,64.49,64.53,58800.0,38.0644,38.0881,38.0526,38.0762,58800.0
2007-01-03 11:05:00,64.53,64.53,64.44,64.44,134700.0,38.0762,38.0762,38.0231,38.0231,134700.0
2007-01-03 11:10:00,64.44,64.5,64.44,64.47,76200.0,38.0231,38.0585,38.0231,38.0408,76200.0
2007-01-03 11:15:00,64.49,64.52,64.44,64.5,89500.0,38.0526,38.0703,38.0231,38.0585,89500.0
2007-01-03 11:20:00,64.49,64.52,64.43,64.46,65400.0,38.0526,38.0703,38.0172,38.0349,65400.0
2007-01-03 11:25:00,64.47,64.52,64.46,64.5,71100.0,38.0408,38.0703,38.0349,38.0585,71100.0
2007-01-03 11:30:00,64.49,64.53,64.45,64.46,58700.0,38.0526,38.0762,38.029,38.0349,58700.0
2007-01-03 11:35:00,64.47,64.49,64.46,64.48,33300.0,38.0408,38.0526,38.0349,38.0467,33300.0
2007-01-03 11:40:00,64.48,64.51,64.48,64.49,38100.0,38.0467,38.0644,38.0467,38.0526,38100.0
2007-01-03 11:45:00,64.49,64.55,64.48,64.55,71000.0,38.0526,38.0881,38.0467,38.0881,71000.0
2007-01-03 11:50:00,64.55,64.55,64.51,64.53,53000.0,38.0881,38.0881,38.0644,38.0762,53000.0
2007-01-03 11:55:00,64.53,64.65,64.51,64.62,143600.0,38.0762,38.1471,38.0644,38.1294,143600.0
2007-01-03 12:00:00,64.62,64.65,64.61,64.63,47500.0,38.1294,38.1471,38.1235,38.1353,47500.0
2007-01-03 12:05:00,64.62,64.63,64.5,64.5,59800.0,38.1294,38.1353,38.0585,38.0585,59800.0
2007-01-03 12:10:00,64.51,64.54,64.43,64.47,112600.0,38.0644,38.0821,38.0172,38.0408,112600.0
2007-01-03 12:15:00,64.46,64.51,64.42,64.48,106400.0,38.0349,38.0644,38.0113,38.0467,106400.0
2007-01-03 12:20:00,64.47,64.49,64.45,64.45,67200.0,38.0408,38.0526,38.029,38.029,67200.0
2007-01-03 12:25:00,64.44,64.45,64.42,64.43,40300.0,38.0231,38.029,38.0113,38.0172,40300.0
2007-01-03 12:30:00,64.43,64.47,64.43,64.43,33900.0,38.0172,38.0408,38.0172,38.0172,33900.0
2007-01-03 12:35:00,64.43,64.44,64.41,64.42,49500.0,38.0172,38.0231,38.0054,38.0113,49500.0
2007-01-03 12:40:00,64.41,64.45,64.4,64.44,58600.0,38.0054,38.029,37.9995,38.0231,58600.0
2007-01-03 12:45:00,64.44,64.45,64.4,64.42,38300.0,38.0231,38.029,37.9995,38.0113,38300.0
2007-01-03 12:50:00,64.41,64.44,64.4,64.41,38100.0,38.0054,38.0231,37.9995,38.0054,38100.0
2007-01-03 12:55:00,64.41,64.48,64.41,64.47,41300.0,38.0054,38.0467,38.0054,38.0408,41300.0
2007-01-03 13:00:00,64.47,64.49,64.47,64.48,29700.0,38.0408,38.0526,38.0408,38.0467,29700.0
2007-01-03 13:05:00,64.47,64.49,64.46,64.46,29000.0,38.0408,38.0526,38.0349,38.0349,29000.0
2007-01-03 13:10:00,64.46,64.47,64.42,64.45,29700.0,38.0349,38.0408,38.0113,38.029,29700.0
2007-01-03 13:15:00,64.45,64.45,64.44,64.45,27700.0,38.029,38.029,38.0231,38.029,27700.0
2007-01-03 13:20:00,64.45,64.48,64.44,64.47,27400.0,38.029,38.0467,38.0231,38.0408,27400.0
2007-01-03 13:25:00,64.47,64.48,64.36,64.37,101500.0,38.0408,38.0467,37.9759,37.9818,101500.0
2007-01-03 13:30:00,64.37,64.39,64.35,64.39,58800.0,37.9818,37.9936,37.97,37.9936,58800.0
2007-01-03 13:35:00,64.39,64.43,64.36,64.43,50100.0,37.9936,38.0172,37.9759,38.0172,50100.0
2007-01-03 13:40:00,64.43,64.53,64.42,64.52,73000.0,38.0172,38.0762,38.0113,38.0703,73000.0
2007-01-03 13:45:00,64.52,64.55,64.51,64.55,69100.0,38.0703,38.0881,38.0644,38.0881,69100.0
2007-01-03 13:50:00,64.55,64.55,64.5,64.54,118900.0,38.0881,38.0881,38.0585,38.0821,118900.0
2007-01-03 13:55:00,64.54,64.6,64.54,64.59,52900.0,38.0821,38.1176,38.0821,38.1117,52900.0
2007-01-03 14:00:00,64.58,64.66,64.36,64.43,152100.0,38.1058,38.153,37.9759,38.0172,152100.0
2007-01-03 14:05:00,64.44,64.47,64.35,64.44,69900.0,38.0231,38.0408,37.97,38.0231,69900.0
2007-01-03 14:10:00,64.45,64.45,64.27,64.42,73400.0,38.029,38.029,37.9228,38.0113,73400.0
2007-01-03 14:15:00,64.42,64.45,64.3,64.4,60800.0,38.0113,38.029,37.9405,37.9995,60800.0
2007-01-03 14:20:00,64.4,64.47,64.34,64.37,81300.0,37.9995,38.0408,37.9641,37.9818,81300.0
2007-01-03 14:25:00,64.38,64.49,64.37,64.47,93700.0,37.9877,38.0526,37.9818,38.0408,93700.0
2007-01-03 14:30:00,64.46,64.5,64.44,64.47,145800.0,38.0349,38.0585,38.0231,38.0408,145800.0
2007-01-03 14:35:00,64.48,64.55,64.45,64.52,119800.0,38.0467,38.0881,38.029,38.0703,119800.0
2007-01-03 14:40:00,64.52,64.58,64.46,64.55,161400.0,38.0703,38.1058,38.0349,38.0881,161400.0
2007-01-03 14:45:00,64.54,64.59,64.44,64.57,103500.0,38.0821,38.1117,38.0231,38.0999,103500.0
2007-01-03 14:50:00,64.59,64.6,64.52,64.57,88400.0,38.1117,38.1176,38.0703,38.0999,88400.0
2007-01-03 14:55:00,64.58,64.58,64.48,64.52,192300.0,38.1058,38.1058,38.0467,38.0703,192300.0
2007-01-03 15:00:00,64.51,64.52,64.43,64.47,152400.0,38.0644,38.0703,38.0172,38.0408,152400.0
2007-01-03 15:05:00,64.47,64.53,64.42,64.52,143300.0,38.0408,38.0762,38.0113,38.0703,143300.0
2007-01-03 15:10:00,64.51,64.55,64.45,64.5,175500.0,38.0644,38.0881,38.029,38.0585,175500.0
2007-01-03 15:15:00,64.49,64.55,64.49,64.55,72600.0,38.0526,38.0881,38.0526,38.0881,72600.0
2007-01-03 15:20:00,64.55,64.56,64.52,64.54,99500.0,38.0881,38.094,38.0703,38.0821,99500.0
2007-01-03 15:25:00,64.54,64.61,64.5,64.53,112700.0,38.0821,38.1235,38.0585,38.0762,112700.0
2007-01-03 15:30:00,64.53,64.53,64.45,64.47,102700.0,38.0762,38.0762,38.029,38.0408,102700.0
2007-01-03 15:35:00,64.47,64.54,64.45,64.51,93300.0,38.0408,38.0821,38.029,38.0644,93300.0
2007-01-03 15:40:00,64.53,64.58,64.47,64.49,139000.0,38.0762,38.1058,38.0408,38.0526,139000.0
2007-01-03 15:45:00,64.48,64.54,64.47,64.54,147700.0,38.0467,38.0821,38.0408,38.0821,147700.0
2007-01-03 15:50:00,64.54,64.57,64.53,64.53,123900.0,38.0821,38.0999,38.0762,38.0762,123900.0
2007-01-03 15:55:00,64.54,64.59,64.53,64.54,209900.0,38.0821,38.1117,38.0762,38.0821,209900.0
2007-01-04 09:30:00,64.34,64.5,64.1,64.15,354800.0,37.9641,38.0585,37.8225,37.852,354800.0
2007-01-04 09:35:00,64.13,64.24,63.97,64.01,154400.0,37.8402,37.9051,37.7458,37.7694,154400.0
2007-01-04 09:40:00,64.02,64.1,63.9,63.95,130200.0,37.7753,37.8225,37.7045,37.734,130200.0
2007-01-04 09:45:00,63.95,64.18,63.95,64.17,96800.0,37.734,37.8697,37.734,37.8638,96800.0
2007-01-04 09:50:00,64.17,64.17,64.06,64.07,83000.0,37.8638,37.8638,37.7989,37.8048,83000.0
2007-01-04 09:55:00,64.07,64.11,64.06,64.07,60200.0,37.8048,37.8284,37.7989,37.8048,60200.0
2007-01-04 10:00:00,64.06,64.06,63.85,63.88,242400.0,37.7989,37.7989,37.675,37.6927,242400.0
2007-01-04 10:05:00,63.89,63.98,63.8,63.96,226300.0,37.6986,37.7517,37.6455,37.7399,226300.0
2007-01-04 10:10:00,63.96,63.99,63.92,63.96,89800.0,37.7399,37.7576,37.7163,37.7399,89800.0
2007-01-04 10:15:00,63.96,64.03,63.95,64.0,112700.0,37.7399,37.7812,37.734,37.7635,112700.0
2007-01-04 10:20:00,63.99,64.02,63.91,63.91,59400.0,37.7576,37.7753,37.7104,37.7104,59400.0
2007-01-04 10:25:00,63.9,63.9,63.85,63.89,95000.0,37.7045,37.7045,37.675,37.6986,95000.0
2007-01-04 10:30:00,63.89,64.1,63.88,64.06,124200.0,37.6986,37.8225,37.6927,37.7989,124200.0
2007-01-04 10:35:00,64.05,64.08,64.0,64.0,59700.0,37.793,37.8107,37.7635,37.7635,59700.0
2007-01-04 10:40:00,64.01,64.09,64.0,64.07,86900.0,37.7694,37.8166,37.7635,37.8048,86900.0
2007-01-04 10:45:00,64.07,64.17,64.05,64.14,125800.0,37.8048,37.8638,37.793,37.8461,125800.0
2007-01-04 10:50:00,64.14,64.24,64.06,64.09,126900.0,37.8461,37.9051,37.7989,37.8166,126900.0
2007-01-04 10:55:00,64.09,64.12,64.03,64.07,75700.0,37.8166,37.8343,37.7812,37.8048,75700.0
2007-01-04 11:00:00,64.07,64.25,64.07,64.22,134900.0,37.8048,37.911,37.8048,37.8933,134900.0
2007-01-04 11:05:00,64.22,64.27,64.2,64.25,46900.0,37.8933,37.9228,37.8815,37.911,46900.0
2007-01-04 11:10:00,64.25,64.26,64.16,64.19,128900.0,37.911,37.9169,37.8579,37.8756,128900.0
2007-01-04 11:15:00,64.19,64.19,64.08,64.09,54700.0,37.8756,37.8756,37.8107,37.8166,54700.0
2007-01-04 11:20:00,64.1,64.12,64.08,64.11,50500.0,37.8225,37.8343,37.8107,37.8284,50500.0
2007-01-04 11:25:00,64.09,64.1,64.0,64.02,55000.0,37.8166,37.8225,37.7635,37.7753,55000.0
2007-01-04 11:30:00,64.02,64.08,64.01,64.06,32100.0,37.7753,37.8107,37.7694,37.7989,32100.0
2007-01-04 11:35:00,64.06,64.1,64.06,64.1,45000.0,37.7989,37.8225,37.7989,37.8225,45000.0
2007-01-04 11:40:00,64.09,64.14,64.06,64.11,68100.0,37.8166,37.8461,37.7989,37.8284,68100.0
2007-01-04 11:45:00,64.11,64.15,64.09,64.14,58300.0,37.8284,37.852,37.8166,37.8461,58300.0
2007-01-04 11:50:00,64.14,64.14,64.07,64.07,35500.0,37.8461,37.8461,37.8048,37.8048,35500.0
2007-01-04 11:55:00,64.07,64.08,64.05,64.05,46100.0,37.8048,37.8107,37.793,37.793,46100.0
2007-01-04 12:00:00,64.06,64.09,63.97,63.99,188600.0,37.7989,37.8166,37.7458,37.7576,188600.0
2007-01-04 12:05:00,63.98,63.99,63.9,63.91,125200.0,37.7517,37.7576,37.7045,37.7104,125200.0
2007-01-04 12:10:00,63.92,63.92,63.86,63.88,72800.0,37.7163,37.7163,37.6809,37.6927,72800.0
2007-01-04 12:15:00,63.88,63.89,63.85,63.88,58600.0,37.6927,37.6986,37.675,37.6927,58600.0
2007-01-04 12:20:00,63.87,63.88,63.85,63.86,41600.0,37.6868,37.6927,37.675,37.6809,41600.0
2007-01-04 12:25:00,63.86,63.98,63.85,63.97,112200.0,37.6809,37.7517,37.675,37.7458,112200.0
2007-01-04 12:30:00,63.97,63.99,63.97,63.98,39100.0,37.7458,37.7576,37.7458,37.7517,39100.0
2007-01-04 12:35:00,63.98,63.99,63.96,63.97,55600.0,37.7517,37.7576,37.7399,37.7458,55600.0
2007-01-04 12:40:00,63.96,63.97,63.93,63.93,28500.0,37.7399,37.7458,37.7222,37.7222,28500.0
2007-01-04 12:45:00,63.93,63.93,63.85,63.87,56600.0,37.7222,37.7222,37.675,37.6868,56600.0
2007-01-04 12:50:00,63.86,63.89,63.85,63.88,62200.0,37.6809,37.6986,37.675,37.6927,62200.0
2007-01-04 12:55:00,63.88,63.93,63.87,63.91,49100.0,37.6927,37.7222,37.6868,37.7104,49100.0
2007-01-04 13:00:00,63.91,63.94,63.88,63.93,22300.0,37.7104,37.7281,37.6927,37.7222,22300.0
2007-01-04 13:05:00,63.94,63.94,63.91,63.94,22000.0,37.7281,37.7281,37.7104,37.7281,22000.0
2007-01-04 13:10:00,63.94,63.95,63.92,63.93,28400.0,37.7281,37.734,37.7163,37.7222,28400.0
2007-01-04 13:15:00,63.94,63.96,63.93,63.94,150000.0,37.7281,37.7399,37.7222,37.7281,150000.0
2007-01-04 13:20:00,63.94,63.95,63.86,63.9,130800.0,37.7281,37.734,37.6809,37.7045,130800.0
2007-01-04 13:25:00,63.9,63.95,63.86,63.94,90500.0,37.7045,37.734,37.6809,37.7281,90500.0
2007-01-04 13:30:00,63.93,63.95,63.89,63.9,76100.0,37.7222,37.734,37.6986,37.7045,76100.0
2007-01-04 13:35:00,63.9,63.92,63.86,63.89,72400.0,37.7045,37.7163,37.6809,37.6986,72400.0
2007-01-04 13:40:00,63.89,63.9,63.8,63.8,66200.0,37.6986,37.7045,37.6455,37.6455,66200.0
2007-01-04 13:45:00,63.8,63.81,63.75,63.78,63400.0,37.6455,37.6514,37.616,37.6337,63400.0
2007-01-04 13:50:00,63.77,63.83,63.77,63.82,86300.0,37.6278,37.6632,37.6278,37.6573,86300.0
2007-01-04 13:55:00,63.82,63.82,63.78,63.82,60000.0,37.6573,37.6573,37.6337,37.6573,60000.0
2007-01-04 14:00:00,63.82,63.86,63.79,63.85,63700.0,37.6573,37.6809,37.6396,37.675,63700.0
2007-01-04 14:05:00,63.85,63.87,63.77,63.8,52700.0,37.675,37.6868,37.6278,37.6455,52700.0
2007-01-04 14:10:00,63.81,63.93,63.8,63.85,93800.0,37.6514,37.7222,37.6455,37.675,93800.0
2007-01-04 14:15:00,63.84,63.9,63.84,63.88,40100.0,37.6691,37.7045,37.6691,37.6927,40100.0
2007-01-04 14:20:00,63.89,63.89,63.82,63.84,31900.0,37.6986,37.6986,37.6573,37.6691,31900.0
2007-01-04 14:25:00,63.85,63.88,63.84,63.87,37400.0,37.675,37.6927,37.6691,37.6868,37400.0
2007-01-04 14:30:00,63.88,64.0,63.86,63.99,116700.0,37.6927,37.7635,37.6809,37.7576,116700.0
2007-01-04 14:35:00,63.99,64.02,63.93,63.93,119000.0,37.7576,37.7753,37.7222,37.7222,119000.0
2007-01-04 14:40:00,63.93,64.02,63.93,64.0,66500.0,37.7222,37.7753,37.7222,37.7635,66500.0
2007-01-04 14:45:00,64.01,64.03,63.94,64.02,110000.0,37.7694,37.7812,37.7281,37.7753,110000.0
2007-01-04 14:50:00,64.01,64.17,63.99,64.15,133300.0,37.7694,37.8638,37.7576,37.852,133300.0
2007-01-04 14:55:00,64.15,64.23,64.13,64.23,104600.0,37.852,37.8992,37.8402,37.8992,104600.0
2007-01-04 15:00:00,64.22,64.27,64.19,64.22,83900.0,37.8933,37.9228,37.8756,37.8933,83900.0
2007-01-04 15:05:00,64.21,64.27,64.21,64.22,87000.0,37.8874,37.9228,37.8874,37.8933,87000.0
2007-01-04 15:10:00,64.22,64.26,64.17,64.21,132800.0,37.8933,37.9169,37.8638,37.8874,132800.0
2007-01-04 15:15:00,64.22,64.22,64.18,64.22,107200.0,37.8933,37.8933,37.8697,37.8933,107200.0
2007-01-04 15:20:00,64.21,64.21,64.16,64.17,95200.0,37.8874,37.8874,37.8579,37.8638,95200.0
2007-01-04 15:25:00,64.16,64.21,64.11,64.15,119800.0,37.8579,37.8874,37.8284,37.852,119800.0
2007-01-04 15:30:00,64.14,64.15,64.06,64.06,126600.0,37.8461,37.852,37.7989,37.7989,126600.0
2007-01-04 15:35:00,64.07,64.19,64.05,64.19,159800.0,37.8048,37.8756,37.793,37.8756,159800.0
2007-01-04 15:40:00,64.19,64.28,64.18,64.26,153500.0,37.8756,37.9287,37.8697,37.9169,153500.0
2007-01-04 15:45:00,64.26,64.27,64.21,64.21,95700.0,37.9169,37.9228,37.8874,37.8874,95700.0
2007-01-04 15:50:00,64.21,64.21,64.1,64.11,119000.0,37.8874,37.8874,37.8225,37.8284,119000.0
2007-01-04 15:55:00,64.1,64.11,64.04,64.05,223400.0,37.8225,37.8284,37.7871,37.793,223400.0
2007-01-05 09:30:00,63.87,64.0,63.69,63.74,277900.0,37.6868,37.7635,37.5806,37.6101,277900.0
2007-01-05 09:35:00,63.76,63.95,63.74,63.91,81500.0,37.6219,37.734,37.6101,37.7104,81500.0
2007-01-05 09:40:00,63.9,63.91,63.74,63.74,116600.0,37.7045,37.7104,37.6101,37.6101,116600.0
2007-01-05 09:45:00,63.75,63.75,63.68,63.75,130200.0,37.616,37.616,37.5747,37.616,130200.0
2007-01-05 09:50:00,63.74,63.79,63.68,63.7,137000.0,37.6101,37.6396,37.5747,37.5865,137000.0
2007-01-05 09:55:00,63.7,63.76,63.61,63.71,98500.0,37.5865,37.6219,37.5334,37.5924,98500.0
2007-01-05 10:00:00,63.7,63.82,63.69,63.76,155000.0,37.5865,37.6573,37.5806,37.6219,155000.0
2007-01-05 10:05:00,63.76,63.92,63.76,63.8,118300.0,37.6219,37.7163,37.6219,37.6455,118300.0
2007-01-05 10:10:00,63.8,63.84,63.77,63.79,75200.0,37.6455,37.6691,37.6278,37.6396,75200.0
2007-01-05 10:15:00,63.78,63.79,63.75,63.77,61000.0,37.6337,37.6396,37.616,37.6278,61000.0
2007-01-05 10:20:00,63.78,63.8,63.75,63.77,93700.0,37.6337,37.6455,37.616,37.6278,93700.0
2007-01-05 10:25:00,63.77,63.8,63.76,63.8,44000.0,37.6278,37.6455,37.6219,37.6455,44000.0
2007-01-05 10:30:00,63.8,63.83,63.77,63.8,191700.0,37.6455,37.6632,37.6278,37.6455,191700.0
2007-01-05 10:35:00,63.8,63.83,63.77,63.82,70100.0,37.6455,37.6632,37.6278,37.6573,70100.0
2007-01-05 10:40:00,63.83,63.84,63.78,63.8,68500.0,37.6632,37.6691,37.6337,37.6455,68500.0
2007-01-05 10:45:00,63.8,63.83,63.76,63.8,75200.0,37.6455,37.6632,37.6219,37.6455,75200.0
2007-01-05 10:50:00,63.79,63.87,63.78,63.82,51100.0,37.6396,37.6868,37.6337,37.6573,51100.0
2007-01-05 10:55:00,63.83,63.92,63.82,63.85,84900.0,37.6632,37.7163,37.6573,37.675,84900.0
2007-01-05 11:00:00,63.86,63.98,63.85,63.96,151000.0,37.6809,37.7517,37.675,37.7399,151000.0
2007-01-05 11:05:00,63.96,63.97,63.78,63.83,128600.0,37.7399,37.7458,37.6337,37.6632,128600.0
2007-01-05 11:10:00,63.8,63.84,63.7,63.77,65600.0,37.6455,37.6691,37.5865,37.6278,65600.0
2007-01-05 11:15:00,63.77,63.78,63.66,63.67,87700.0,37.6278,37.6337,37.5629,37.5688,87700.0
2007-01-05 11:20:00,63.68,63.68,63.6,63.62,117900.0,37.5747,37.5747,37.5275,37.5393,117900.0
2007-01-05 11:25:00,63.64,63.68,63.56,63.57,168400.0,37.5511,37.5747,37.5039,37.5098,168400.0
2007-01-05 11:30:00,63.57,63.69,63.55,63.68,170300.0,37.5098,37.5806,37.498,37.5747,170300.0
2007-01-05 11:35:00,63.68,63.75,63.67,63.71,44100.0,37.5747,37.616,37.5688,37.5924,44100.0
2007-01-05 11:40:00,63.72,63.74,63.67,63.7,158500.0,37.5983,37.6101,37.5688,37.5865,158500.0
2007-01-05 11:45:00,63.7,63.7,63.64,63.64,119800.0,37.5865,37.5865,37.5511,37.5511,119800.0
2007-01-05 11:50:00,63.64,63.66,63.6,63.63,114200.0,37.5511,37.5629,37.5275,37.5452,114200.0
2007-01-05 11:55:00,63.64,63.65,63.61,63.63,84800.0,37.5511,37.557,37.5334,37.5452,84800.0
2007-01-05 12:00:00,63.63,63.64,63.6,63.6,45100.0,37.5452,37.5511,37.5275,37.5275,45100.0
2007-01-05 12:05:00,63.6,63.62,63.52,63.52,72400.0,37.5275,37.5393,37.4803,37.4803,72400.0
2007-01-05 12:10:00,63.52,63.53,63.5,63.51,93900.0,37.4803,37.4862,37.4685,37.4744,93900.0
2007-01-05 12:15:00,63.5,63.51,63.48,63.5,36000.0,37.4685,37.4744,37.4567,37.4685,36000.0
2007-01-05 12:20:00,63.5,63.5,63.43,63.43,84300.0,37.4685,37.4685,37.4272,37.4272,84300.0
2007-01-05 12:25:00,63.43,63.49,63.43,63.49,102900.0,37.4272,37.4626,37.4272,37.4626,102900.0
2007-01-05 12:30:00,63.49,63.52,63.49,63.52,27200.0,37.4626,37.4803,37.4626,37.4803,27200.0
2007-01-05 12:35:00,63.52,63.52,63.48,63.51,78900.0,37.4803,37.4803,37.4567,37.4744,78900.0
2007-01-05 12:40:00,63.5,63.53,63.49,63.51,50300.0,37.4685,37.4862,37.4626,37.4744,50300.0
2007-01-05 12:45:00,63.51,63.55,63.51,63.52,42300.0,37.4744,37.498,37.4744,37.4803,42300.0
2007-01-05 12:50:00,63.53,63.54,63.49,63.49,50300.0,37.4862,37.4921,37.4626,37.4626,50300.0
2007-01-05 12:55:00,63.49,63.49,63.45,63.47,54400.0,37.4626,37.4626,37.439,37.4508,54400.0
2007-01-05 13:00:00,63.47,63.47,63.4,63.45,109900.0,37.4508,37.4508,37.4095,37.439,109900.0
2007-01-05 13:05:00,63.46,63.46,63.41,63.41,69800.0,37.4449,37.4449,37.4154,37.4154,69800.0
2007-01-05 13:10:00,63.41,63.43,63.37,63.39,81600.0,37.4154,37.4272,37.3918,37.4036,81600.0
2007-01-05 13:15:00,63.39,63.42,63.37,63.41,50500.0,37.4036,37.4213,37.3918,37.4154,50500.0
2007-01-05 13:20:00,63.41,63.49,63.4,63.48,44800.0,37.4154,37.4626,37.4095,37.4567,44800.0
2007-01-05 13:25:00,63.48,63.55,63.46,63.48,88400.0,37.4567,37.498,37.4449,37.4567,88400.0
2007-01-05 13:30:00,63.49,63.51,63.45,63.48,85000.0,37.4626,37.4744,37.439,37.4567,85000.0
2007-01-05 13:35:00,63.49,63.55,63.48,63.51,48100.0,37.4626,37.498,37.4567,37.4744,48100.0
2007-01-05 13:40:00,63.51,63.54,63.5,63.52,43800.0,37.4744,37.4921,37.4685,37.4803,43800.0
2007-01-05 13:45:00,63.52,63.54,63.5,63.5,39200.0,37.4803,37.4921,37.4685,37.4685,39200.0
2007-01-05 13:50:00,63.5,63.56,63.48,63.53,78100.0,37.4685,37.5039,37.4567,37.4862,78100.0
2007-01-05 13:55:00,63.52,63.56,63.51,63.54,41500.0,37.4803,37.5039,37.4744,37.4921,41500.0
2007-01-05 14:00:00,63.54,63.55,63.49,63.5,65700.0,37.4921,37.498,37.4626,37.4685,65700.0
2007-01-05 14:05:00,63.51,63.54,63.44,63.46,89400.0,37.4744,37.4921,37.4331,37.4449,89400.0
2007-01-05 14:10:00,63.46,63.48,63.43,63.44,58300.0,37.4449,37.4567,37.4272,37.4331,58300.0
2007-01-05 14:15:00,63.44,63.45,63.37,63.45,58800.0,37.4331,37.439,37.3918,37.439,58800.0
2007-01-05 14:20:00,63.45,63.53,63.44,63.51,56700.0,37.439,37.4862,37.4331,37.4744,56700.0
2007-01-05 14:25:00,63.51,63.54,63.45,63.53,76300.0,37.4744,37.4921,37.439,37.4862,76300.0
2007-01-05 14:30:00,63.53,63.57,63.5,63.53,143900.0,37.4862,37.5098,37.4685,37.4862,143900.0
2007-01-05 14:35:00,63.53,63.55,63.46,63.48,85700.0,37.4862,37.498,37.4449,37.4567,85700.0
2007-01-05 14:40:00,63.47,63.48,63.36,63.44,129200.0,37.4508,37.4567,37.3859,37.4331,129200.0
2007-01-05 14:45:00,63.44,63.56,63.4,63.54,102600.0,37.4331,37.5039,37.4095,37.4921,102600.0
2007-01-05 14:50:00,63.53,63.57,63.4,63.46,95300.0,37.4862,37.5098,37.4095,37.4449,95300.0
2007-01-05 14:55:00,63.47,63.48,63.41,63.41,96300.0,37.4508,37.4567,37.4154,37.4154,96300.0
2007-01-05 15:00:00,63.43,63.45,63.34,63.38,112100.0,37.4272,37.439,37.3741,37.3977,112100.0
2007-01-05 15:05:00,63.37,63.49,63.37,63.44,147500.0,37.3918,37.4626,37.3918,37.4331,147500.0
2007-01-05 15:10:00,63.44,63.49,63.39,63.46,134700.0,37.4331,37.4626,37.4036,37.4449,134700.0
2007-01-05 15:15:00,63.46,63.48,63.44,63.46,49100.0,37.4449,37.4567,37.4331,37.4449,49100.0
2007-01-05 15:20:00,63.46,63.5,63.42,63.49,153800.0,37.4449,37.4685,37.4213,37.4626,153800.0
2007-01-05 15:25:00,63.48,63.54,63.48,63.53,63600.0,37.4567,37.4921,37.4567,37.4862,63600.0
2007-01-05 15:30:00,63.53,63.54,63.5,63.52,115500.0,37.4862,37.4921,37.4685,37.4803,115500.0
2007-01-05 15:35:00,63.51,63.54,63.5,63.53,99900.0,37.4744,37.4921,37.4685,37.4862,99900.0
2007-01-05 15:40:00,63.53,63.57,63.53,63.57,119300.0,37.4862,37.5098,37.4862,37.5098,119300.0
2007-01-05 15:45:00,63.57,63.58,63.53,63.56,144800.0,37.5098,37.5157,37.4862,37.5039,144800.0
2007-01-05 15:50:00,63.56,63.6,63.55,63.56,235600.0,37.5039,37.5275,37.498,37.5039,235600.0
2007-01-05 15:55:00,63.57,63.6,63.51,63.51,268300.0,37.5098,37.5275,37.4744,37.4744,268300.0
2007-01-08 09:30:00,63.59,63.69,63.27,63.3,272800.0,37.5216,37.5806,37.3328,37.3505,272800.0
2007-01-08 09:35:00,63.3,63.47,63.23,63.35,186300.0,37.3505,37.4508,37.3092,37.38,186300.0
2007-01-08 09:40:00,63.32,63.55,63.29,63.54,158500.0,37.3623,37.498,37.3446,37.4921,158500.0
2007-01-08 09:45:00,63.54,63.58,63.52,63.54,150200.0,37.4921,37.5157,37.4803,37.4921,150200.0
2007-01-08 09:50:00,63.52,63.6,63.5,63.59,115200.0,37.4803,37.5275,37.4685,37.5216,115200.0
2007-01-08 09:55:00,63.59,63.6,63.51,63.54,120500.0,37.5216,37.5275,37.4744,37.4921,120500.0
2007-01-08 10:00:00,63.54,63.65,63.53,63.65,102900.0,37.4921,37.557,37.4862,37.557,102900.0
2007-01-08 10:05:00,63.64,63.73,63.63,63.71,141000.0,37.5511,37.6042,37.5452,37.5924,141000.0
2007-01-08 10:10:00,63.72,63.73,63.59,63.61,78300.0,37.5983,37.6042,37.5216,37.5334,78300.0
2007-01-08 10:15:00,63.62,63.65,63.46,63.5,98600.0,37.5393,37.557,37.4449,37.4685,98600.0
2007-01-08 10:20:00,63.5,63.67,63.5,63.66,62700.0,37.4685,37.5688,37.4685,37.5629,62700.0
2007-01-08 10:25:00,63.66,63.73,63.62,63.64,78100.0,37.5629,37.6042,37.5393,37.5511,78100.0
2007-01-08 10:30:00,63.63,63.69,63.58,63.59,52700.0,37.5452,37.5806,37.5157,37.5216,52700.0
2007-01-08 10:35:00,63.6,63.7,63.6,63.69,155300.0,37.5275,37.5865,37.5275,37.5806,155300.0
2007-01-08 10:40:00,63.69,63.73,63.65,63.67,802400.0,37.5806,37.6042,37.557,37.5688,802400.0
2007-01-08 10:45:00,63.68,63.72,63.65,63.67,53800.0,37.5747,37.5983,37.557,37.5688,53800.0
2007-01-08 10:50:00,63.68,63.75,63.67,63.72,46600.0,37.5747,37.616,37.5688,37.5983,46600.0
2007-01-08 10:55:00,63.72,63.73,63.57,63.57,70500.0,37.5983,37.6042,37.5098,37.5098,70500.0
2007-01-08 11:00:00,63.59,63.68,63.57,63.67,54800.0,37.5216,37.5747,37.5098,37.5688,54800.0
2007-01-08 11:05:00,63.68,63.68,63.63,63.66,73300.0,37.5747,37.5747,37.5452,37.5629,73300.0
2007-01-08 11:10:00,63.66,63.7,63.62,63.65,73800.0,37.5629,37.5865,37.5393,37.557,73800.0
2007-01-08 11:15:00,63.65,63.74,63.64,63.72,75500.0,37.557,37.6101,37.5511,37.5983,75500.0
2007-01-08 11:20:00,63.72,63.78,63.7,63.73,464200.0,37.5983,37.6337,37.5865,37.6042,464200.0
2007-01-08 11:25:00,63.73,63.74,63.67,63.72,26900.0,37.6042,37.6101,37.5688,37.5983,26900.0
2007-01-08 11:30:00,63.73,63.75,63.68,63.68,46100.0,37.6042,37.616,37.5747,37.5747,46100.0
2007-01-08 11:35:00,63.69,63.75,63.66,63.69,49100.0,37.5806,37.616,37.5629,37.5806,49100.0
2007-01-08 11:40:00,63.69,63.75,63.69,63.73,38400.0,37.5806,37.616,37.5806,37.6042,38400.0
2007-01-08 11:45:00,63.74,63.75,63.67,63.7,60700.0,37.6101,37.616,37.5688,37.5865,60700.0
2007-01-08 11:50:00,63.71,63.72,63.69,63.71,31100.0,37.5924,37.5983,37.5806,37.5924,31100.0
2007-01-08 11:55:00,63.71,63.74,63.66,63.71,59500.0,37.5924,37.6101,37.5629,37.5924,59500.0
2007-01-08 12:00:00,63.7,63.72,63.62,63.64,136200.0,37.5865,37.5983,37.5393,37.5511,136200.0
2007-01-08 12:05:00,63.65,63.67,63.62,63.64,30500.0,37.557,37.5688,37.5393,37.5511,30500.0
2007-01-08 12:10:00,63.63,63.64,63.62,63.64,48100.0,37.5452,37.5511,37.5393,37.5511,48100.0
2007-01-08 12:15:00,63.64,63.64,63.56,63.58,92900.0,37.5511,37.5511,37.5039,37.5157,92900.0
2007-01-08 12:20:00,63.57,63.57,63.5,63.5,74900.0,37.5098,37.5098,37.4685,37.4685,74900.0
2007-01-08 12:25:00,63.51,63.57,63.5,63.51,64500.0,37.4744,37.5098,37.4685,37.4744,64500.0
2007-01-08 12:30:00,63.52,63.54,63.51,63.52,40600.0,37.4803,37.4921,37.4744,37.4803,40600.0
2007-01-08 12:35:00,63.52,63.52,63.5,63.51,19400.0,37.4803,37.4803,37.4685,37.4744,19400.0
2007-01-08 12:40:00,63.5,63.51,63.44,63.44,109700.0,37.4685,37.4744,37.4331,37.4331,109700.0
2007-01-08 12:45:00,63.44,63.54,63.39,63.53,61100.0,37.4331,37.4921,37.4036,37.4862,61100.0
2007-01-08 12:50:00,63.54,63.6,63.53,63.58,46200.0,37.4921,37.5275,37.4862,37.5157,46200.0
2007-01-08 12:55:00,63.56,63.57,63.53,63.57,32300.0,37.5039,37.5098,37.4862,37.5098,32300.0
2007-01-08 13:00:00,63.56,63.57,63.45,63.45,55400.0,37.5039,37.5098,37.439,37.439,55400.0
2007-01-08 13:05:00,63.45,63.46,63.42,63.44,35600.0,37.439,37.4449,37.4213,37.4331,35600.0
2007-01-08 13:10:00,63.45,63.53,63.45,63.5,32700.0,37.439,37.4862,37.439,37.4685,32700.0
2007-01-08 13:15:00,63.5,63.56,63.48,63.56,63500.0,37.4685,37.5039,37.4567,37.5039,63500.0
2007-01-08 13:20:00,63.56,63.57,63.51,63.53,27900.0,37.5039,37.5098,37.4744,37.4862,27900.0
2007-01-08 13:25:00,63.53,63.56,63.52,63.56,22900.0,37.4862,37.5039,37.4803,37.5039,22900.0
2007-01-08 13:30:00,63.55,63.56,63.54,63.56,15600.0,37.498,37.5039,37.4921,37.5039,15600.0
2007-01-08 13:35:00,63.55,63.59,63.55,63.56,44400.0,37.498,37.5216,37.498,37.5039,44400.0
2007-01-08 13:40:00,63.56,63.65,63.55,63.59,77100.0,37.5039,37.557,37.498,37.5216,77100.0
2007-01-08 13:45:00,63.59,63.68,63.58,63.62,37000.0,37.5216,37.5747,37.5157,37.5393,37000.0
2007-01-08 13:50:00,63.62,63.66,63.61,63.62,24000.0,37.5393,37.5629,37.5334,37.5393,24000.0
2007-01-08 13:55:00,63.62,63.65,63.59,63.65,48600.0,37.5393,37.557,37.5216,37.557,48600.0
2007-01-08 14:00:00,63.65,63.65,63.64,63.64,15300.0,37.557,37.557,37.5511,37.5511,15300.0
2007-01-08 14:05:00,63.64,63.7,63.6,63.68,64100.0,37.5511,37.5865,37.5275,37.5747,64100.0
2007-01-08 14:10:00,63.69,63.73,63.66,63.73,61000.0,37.5806,37.6042,37.5629,37.6042,61000.0
2007-01-08 14:15:00,63.73,63.74,63.71,63.72,36400.0,37.6042,37.6101,37.5924,37.5983,36400.0
2007-01-08 14:20:00,63.72,63.74,63.71,63.72,34700.0,37.5983,37.6101,37.5924,37.5983,34700.0
2007-01-08 14:25:00,63.71,63.73,63.67,63.68,61900.0,37.5924,37.6042,37.5688,37.5747,61900.0
2007-01-08 14:30:00,63.68,63.69,63.66,63.69,57800.0,37.5747,37.5806,37.5629,37.5806,57800.0
2007-01-08 14:35:00,63.69,63.69,63.64,63.65,35800.0,37.5806,37.5806,37.5511,37.557,35800.0
2007-01-08 14:40:00,63.63,63.64,63.62,63.62,48600.0,37.5452,37.5511,37.5393,37.5393,48600.0
2007-01-08 14:45:00,63.62,63.62,63.55,63.56,49200.0,37.5393,37.5393,37.498,37.5039,49200.0
2007-01-08 14:50:00,63.55,63.59,63.55,63.57,59400.0,37.498,37.5216,37.498,37.5098,59400.0
2007-01-08 14:55:00,63.57,63.58,63.55,63.55,50200.0,37.5098,37.5157,37.498,37.498,50200.0
2007-01-08 15:00:00,63.55,63.56,63.53,63.54,96300.0,37.498,37.5039,37.4862,37.4921,96300.0
2007-01-08 15:05:00,63.54,63.59,63.53,63.54,112900.0,37.4921,37.5216,37.4862,37.4921,112900.0
2007-01-08 15:10:00,63.54,63.69,63.5,63.68,161300.0,37.4921,37.5806,37.4685,37.5747,161300.0
2007-01-08 15:15:00,63.68,63.7,63.63,63.67,73500.0,37.5747,37.5865,37.5452,37.5688,73500.0
2007-01-08 15:20:00,63.68,63.71,63.64,63.64,59800.0,37.5747,37.5924,37.5511,37.5511,59800.0
2007-01-08 15:25:00,63.65,63.66,63.61,63.64,55800.0,37.557,37.5629,37.5334,37.5511,55800.0
2007-01-08 15:30:00,63.64,63.71,63.63,63.7,66000.0,37.5511,37.5924,37.5452,37.5865,66000.0
2007-01-08 15:35:00,63.69,63.7,63.64,63.64,74500.0,37.5806,37.5865,37.5511,37.5511,74500.0
2007-01-08 15:40:00,63.65,63.71,63.6,63.7,87100.0,37.557,37.5924,37.5275,37.5865,87100.0
2007-01-08 15:45:00,63.7,63.73,63.63,63.68,70100.0,37.5865,37.6042,37.5452,37.5747,70100.0
2007-01-08 15:50:00,63.68,63.7,63.63,63.68,64500.0,37.5747,37.5865,37.5452,37.5747,64500.0
2007-01-08 15:55:00,63.68,63.69,63.63,63.68,138800.0,37.5747,37.5806,37.5452,37.5747,138800.0
2007-01-09 09:30:00,63.39,63.7,63.25,63.66,381100.0,37.4036,37.5865,37.321,37.5629,381100.0
2007-01-09 09:35:00,63.66,63.79,63.62,63.69,271300.0,37.5629,37.6396,37.5393,37.5806,271300.0
2007-01-09 09:40:00,63.68,63.8,63.39,63.39,162600.0,37.5747,37.6455,37.4036,37.4036,162600.0
2007-01-09 09:45:00,63.38,63.39,63.25,63.25,218000.0,37.3977,37.4036,37.321,37.321,218000.0
2007-01-09 09:50:00,63.25,63.53,63.25,63.47,186500.0,37.321,37.4862,37.321,37.4508,186500.0
2007-01-09 09:55:00,63.46,63.5,63.46,63.49,86100.0,37.4449,37.4685,37.4449,37.4626,86100.0
2007-01-09 10:00:00,63.49,63.53,63.4,63.45,314600.0,37.4626,37.4862,37.4095,37.439,314600.0
2007-01-09 10:05:00,63.45,63.48,63.34,63.36,170300.0,37.439,37.4567,37.3741,37.3859,170300.0
2007-01-09 10:10:00,63.38,63.42,63.25,63.27,82600.0,37.3977,37.4213,37.321,37.3328,82600.0
2007-01-09 10:15:00,63.27,63.37,63.25,63.33,172500.0,37.3328,37.3918,37.321,37.3682,172500.0
2007-01-09 10:20:00,63.34,63.45,63.34,63.44,85200.0,37.3741,37.439,37.3741,37.4331,85200.0
2007-01-09 10:25:00,63.44,63.49,63.39,63.4,131100.0,37.4331,37.4626,37.4036,37.4095,131100.0
2007-01-09 10:30:00,63.4,63.46,63.37,63.4,91500.0,37.4095,37.4449,37.3918,37.4095,91500.0
2007-01-09 10:35:00,63.38,63.48,63.38,63.41,109500.0,37.3977,37.4567,37.3977,37.4154,109500.0
2007-01-09 10:40:00,63.43,63.45,63.36,63.4,78700.0,37.4272,37.439,37.3859,37.4095,78700.0
2007-01-09 10:45:00,63.41,63.42,63.36,63.37,52200.0,37.4154,37.4213,37.3859,37.3918,52200.0
2007-01-09 10:50:00,63.36,63.4,63.33,63.35,61400.0,37.3859,37.4095,37.3682,37.38,61400.0
2007-01-09 10:55:00,63.34,63.38,63.33,63.38,58700.0,37.3741,37.3977,37.3682,37.3977,58700.0
2007-01-09 11:00:00,63.38,63.45,63.37,63.44,80600.0,37.3977,37.439,37.3918,37.4331,80600.0
2007-01-09 11:05:00,63.45,63.45,63.41,63.45,77900.0,37.439,37.439,37.4154,37.439,77900.0
2007-01-09 11:10:00,63.46,63.49,63.39,63.43,87900.0,37.4449,37.4626,37.4036,37.4272,87900.0
2007-01-09 11:15:00,63.45,63.46,63.39,63.42,127000.0,37.439,37.4449,37.4036,37.4213,127000.0
2007-01-09 11:20:00,63.43,63.48,63.36,63.47,106000.0,37.4272,37.4567,37.3859,37.4508,106000.0
2007-01-09 11:25:00,63.46,63.47,63.37,63.42,123400.0,37.4449,37.4508,37.3918,37.4213,123400.0
2007-01-09 11:30:00,63.43,63.5,63.41,63.47,77900.0,37.4272,37.4685,37.4154,37.4508,77900.0
2007-01-09 11:35:00,63.48,63.5,63.43,63.47,35900.0,37.4567,37.4685,37.4272,37.4508,35900.0
2007-01-09 11:40:00,63.48,63.5,63.35,63.36,136800.0,37.4567,37.4685,37.38,37.3859,136800.0
2007-01-09 11:45:00,63.36,63.43,63.35,63.43,58800.0,37.3859,37.4272,37.38,37.4272,58800.0
2007-01-09 11:50:00,63.41,63.43,63.34,63.34,36100.0,37.4154,37.4272,37.3741,37.3741,36100.0
2007-01-09 11:55:00,63.35,63.36,63.3,63.32,74100.0,37.38,37.3859,37.3505,37.3623,74100.0
2007-01-09 12:00:00,63.33,63.35,63.28,63.31,51900.0,37.3682,37.38,37.3387,37.3564,51900.0
2007-01-09 12:05:00,63.32,63.33,63.26,63.26,72800.0,37.3623,37.3682,37.3269,37.3269,72800.0
2007-01-09 12:10:00,63.27,63.28,63.21,63.26,111300.0,37.3328,37.3387,37.2974,37.3269,111300.0
2007-01-09 12:15:00,63.26,63.27,63.2,63.21,90500.0,37.3269,37.3328,37.2915,37.2974,90500.0
2007-01-09 12:20:00,63.21,63.26,63.14,63.21,76500.0,37.2974,37.3269,37.2561,37.2974,76500.0
2007-01-09 12:25:00,63.21,63.27,63.18,63.22,50300.0,37.2974,37.3328,37.2797,37.3033,50300.0
2007-01-09 12:30:00,63.2,63.28,63.12,63.19,68000.0,37.2915,37.3387,37.2443,37.2856,68000.0
2007-01-09 12:35:00,63.18,63.19,63.11,63.14,37900.0,37.2797,37.2856,37.2384,37.2561,37900.0
2007-01-09 12:40:00,63.14,63.25,63.13,63.21,55300.0,37.2561,37.321,37.2502,37.2974,55300.0
2007-01-09 12:45:00,63.2,63.23,63.12,63.16,49700.0,37.2915,37.3092,37.2443,37.2679,49700.0
2007-01-09 12:50:00,63.16,63.21,63.13,63.13,46800.0,37.2679,37.2974,37.2502,37.2502,46800.0
2007-01-09 12:55:00,63.13,63.21,63.12,63.18,70100.0,37.2502,37.2974,37.2443,37.2797,70100.0
2007-01-09 13:00:00,63.18,63.18,63.12,63.15,63500.0,37.2797,37.2797,37.2443,37.262,63500.0
2007-01-09 13:05:00,63.15,63.16,63.12,63.13,54800.0,37.262,37.2679,37.2443,37.2502,54800.0
2007-01-09 13:10:00,63.13,63.17,63.12,63.14,54600.0,37.2502,37.2738,37.2443,37.2561,54600.0
2007-01-09 13:15:00,63.13,63.2,63.12,63.19,57400.0,37.2502,37.2915,37.2443,37.2856,57400.0
2007-01-09 13:20:00,63.2,63.2,63.15,63.17,44700.0,37.2915,37.2915,37.262,37.2738,44700.0
2007-01-09 13:25:00,63.17,63.19,63.12,63.18,49100.0,37.2738,37.2856,37.2443,37.2797,49100.0
2007-01-09 13:30:00,63.17,63.18,63.16,63.18,36500.0,37.2738,37.2797,37.2679,37.2797,36500.0
2007-01-09 13:35:00,63.19,63.22,63.17,63.18,73100.0,37.2856,37.3033,37.2738,37.2797,73100.0
2007-01-09 13:40:00,63.19,63.24,63.18,63.24,44300.0,37.2856,37.3151,37.2797,37.3151,44300.0
2007-01-09 13:45:00,63.23,63.3,63.23,63.23,72100.0,37.3092,37.3505,37.3092,37.3092,72100.0
2007-01-09 13:50:00,63.24,63.24,63.19,63.24,54800.0,37.3151,37.3151,37.2856,37.3151,54800.0
2007-01-09 13:55:00,63.24,63.25,63.2,63.2,39600.0,37.3151,37.321,37.2915,37.2915,39600.0
2007-01-09 14:00:00,63.2,63.37,63.2,63.35,92100.0,37.2915,37.3918,37.2915,37.38,92100.0
2007-01-09 14:05:00,63.35,63.41,63.32,63.39,33700.0,37.38,37.4154,37.3623,37.4036,33700.0
2007-01-09 14:10:00,63.4,63.4,63.3,63.31,32800.0,37.4095,37.4095,37.3505,37.3564,32800.0
2007-01-09 14:15:00,63.31,63.37,63.26,63.27,114000.0,37.3564,37.3918,37.3269,37.3328,114000.0
2007-01-09 14:20:00,63.27,63.31,63.21,63.24,47500.0,37.3328,37.3564,37.2974,37.3151,47500.0
2007-01-09 14:25:00,63.24,63.25,63.21,63.25,42600.0,37.3151,37.321,37.2974,37.321,42600.0
2007-01-09 14:30:00,63.25,63.26,63.16,63.18,55400.0,37.321,37.3269,37.2679,37.2797,55400.0
2007-01-09 14:35:00,63.19,63.34,63.18,63.34,66100.0,37.2856,37.3741,37.2797,37.3741,66100.0
2007-01-09 14:40:00,63.33,63.35,63.24,63.28,47600.0,37.3682,37.38,37.3151,37.3387,47600.0
2007-01-09 14:45:00,63.28,63.32,63.24,63.31,37800.0,37.3387,37.3623,37.3151,37.3564,37800.0
2007-01-09 14:50:00,63.32,63.34,63.23,63.32,45900.0,37.3623,37.3741,37.3092,37.3623,45900.0
2007-01-09 14:55:00,63.31,63.42,63.31,63.39,54200.0,37.3564,37.4213,37.3564,37.4036,54200.0
2007-01-09 15:00:00,63.38,63.4,63.35,63.39,60200.0,37.3977,37.4095,37.38,37.4036,60200.0
2007-01-09 15:05:00,63.4,63.42,63.35,63.36,90000.0,37.4095,37.4213,37.38,37.3859,90000.0
2007-01-09 15:10:00,63.36,63.4,63.33,63.39,197900.0,37.3859,37.4095,37.3682,37.4036,197900.0
2007-01-09 15:15:00,63.39,63.43,63.37,63.42,97600.0,37.4036,37.4272,37.3918,37.4213,97600.0
2007-01-09 15:20:00,63.43,63.47,63.39,63.47,79600.0,37.4272,37.4508,37.4036,37.4508,79600.0
2007-01-09 15:25:00,63.47,63.55,63.47,63.55,113000.0,37.4508,37.498,37.4508,37.498,113000.0
2007-01-09 15:30:00,63.55,63.66,63.52,63.57,169400.0,37.498,37.5629,37.4803,37.5098,169400.0
2007-01-09 15:35:00,63.57,63.61,63.48,63.49,87500.0,37.5098,37.5334,37.4567,37.4626,87500.0
2007-01-09 15:40:00,63.49,63.5,63.44,63.44,152600.0,37.4626,37.4685,37.4331,37.4331,152600.0
2007-01-09 15:45:00,63.45,63.49,63.42,63.49,106700.0,37.439,37.4626,37.4213,37.4626,106700.0
2007-01-09 15:50:00,63.48,63.57,63.45,63.49,116000.0,37.4567,37.5098,37.439,37.4626,116000.0
2007-01-09 15:55:00,63.49,63.51,63.41,63.48,268100.0,37.4626,37.4744,37.4154,37.4567,268100.0
2007-01-10 09:30:00,63.27,63.5,63.25,63.41,296900.0,37.3328,37.4685,37.321,37.4154,296900.0
2007-01-10 09:35:00,63.41,63.49,63.25,63.45,79500.0,37.4154,37.4626,37.321,37.439,79500.0
2007-01-10 09:40:00,63.46,63.54,63.41,63.48,114400.0,37.4449,37.4921,37.4154,37.4567,114400.0
2007-01-10 09:45:00,63.48,63.63,63.44,63.59,149300.0,37.4567,37.5452,37.4331,37.5216,149300.0
2007-01-10 09:50:00,63.59,63.65,63.49,63.54,297000.0,37.5216,37.557,37.4626,37.4921,297000.0
2007-01-10 09:55:00,63.54,63.68,63.48,63.62,74300.0,37.4921,37.5747,37.4567,37.5393,74300.0
2007-01-10 10:00:00,63.62,63.7,63.51,63.57,139100.0,37.5393,37.5865,37.4744,37.5098,139100.0
2007-01-10 10:05:00,63.56,63.65,63.52,63.61,109000.0,37.5039,37.557,37.4803,37.5334,109000.0
2007-01-10 10:10:00,63.6,63.63,63.57,63.61,36600.0,37.5275,37.5452,37.5098,37.5334,36600.0
2007-01-10 10:15:00,63.6,63.76,63.59,63.76,64700.0,37.5275,37.6219,37.5216,37.6219,64700.0
2007-01-10 10:20:00,63.75,63.79,63.63,63.65,92200.0,37.616,37.6396,37.5452,37.557,92200.0
2007-01-10 10:25:00,63.66,63.69,63.46,63.59,114600.0,37.5629,37.5806,37.4449,37.5216,114600.0
2007-01-10 10:30:00,63.57,63.59,63.46,63.55,90800.0,37.5098,37.5216,37.4449,37.498,90800.0
2007-01-10 10:35:00,63.55,63.59,63.52,63.59,73000.0,37.498,37.5216,37.4803,37.5216,73000.0
2007-01-10 10:40:00,63.6,63.67,63.59,63.65,43300.0,37.5275,37.5688,37.5216,37.557,43300.0
2007-01-10 10:45:00,63.65,63.69,63.64,63.69,39000.0,37.557,37.5806,37.5511,37.5806,39000.0
2007-01-10 10:50:00,63.68,63.74,63.61,63.68,75700.0,37.5747,37.6101,37.5334,37.5747,75700.0
2007-01-10 10:55:00,63.68,63.69,63.6,63.62,28900.0,37.5747,37.5806,37.5275,37.5393,28900.0
2007-01-10 11:00:00,63.62,63.67,63.6,63.6,69200.0,37.5393,37.5688,37.5275,37.5275,69200.0
2007-01-10 11:05:00,63.6,63.65,63.56,63.56,55700.0,37.5275,37.557,37.5039,37.5039,55700.0
2007-01-10 11:10:00,63.56,63.61,63.52,63.57,36600.0,37.5039,37.5334,37.4803,37.5098,36600.0
2007-01-10 11:15:00,63.56,63.59,63.56,63.58,17300.0,37.5039,37.5216,37.5039,37.5157,17300.0
2007-01-10 11:20:00,63.58,63.61,63.53,63.53,49500.0,37.5157,37.5334,37.4862,37.4862,49500.0
2007-01-10 11:25:00,63.53,63.57,63.5,63.53,54500.0,37.4862,37.5098,37.4685,37.4862,54500.0
2007-01-10 11:30:00,63.53,63.63,63.52,63.63,57200.0,37.4862,37.5452,37.4803,37.5452,57200.0
2007-01-10 11:35:00,63.62,63.64,63.58,63.63,25300.0,37.5393,37.5511,37.5157,37.5452,25300.0
2007-01-10 11:40:00,63.63,63.71,63.62,63.69,34700.0,37.5452,37.5924,37.5393,37.5806,34700.0
2007-01-10 11:45:00,63.7,63.78,63.69,63.77,56100.0,37.5865,37.6337,37.5806,37.6278,56100.0
2007-01-10 11:50:00,63.77,63.78,63.75,63.77,41700.0,37.6278,37.6337,37.616,37.6278,41700.0
2007-01-10 11:55:00,63.77,63.78,63.66,63.68,59100.0,37.6278,37.6337,37.5629,37.5747,59100.0
2007-01-10 12:00:00,63.66,63.71,63.64,63.71,27400.0,37.5629,37.5924,37.5511,37.5924,27400.0
2007-01-10 12:05:00,63.71,63.76,63.69,63.73,75600.0,37.5924,37.6219,37.5806,37.6042,75600.0
2007-01-10 12:10:00,63.74,63.74,63.61,63.63,70400.0,37.6101,37.6101,37.5334,37.5452,70400.0
2007-01-10 12:15:00,63.62,63.67,63.62,63.66,24600.0,37.5393,37.5688,37.5393,37.5629,24600.0
2007-01-10 12:20:00,63.64,63.66,63.61,63.64,13500.0,37.5511,37.5629,37.5334,37.5511,13500.0
2007-01-10 12:25:00,63.63,63.64,63.61,63.64,35700.0,37.5452,37.5511,37.5334,37.5511,35700.0
2007-01-10 12:30:00,63.64,63.64,63.54,63.58,55700.0,37.5511,37.5511,37.4921,37.5157,55700.0
2007-01-10 12:35:00,63.57,63.64,63.56,63.64,22200.0,37.5098,37.5511,37.5039,37.5511,22200.0
2007-01-10 12:40:00,63.65,63.74,63.64,63.74,43200.0,37.557,37.6101,37.5511,37.6101,43200.0
2007-01-10 12:45:00,63.74,63.78,63.74,63.76,25100.0,37.6101,37.6337,37.6101,37.6219,25100.0
2007-01-10 12:50:00,63.76,63.79,63.74,63.79,32200.0,37.6219,37.6396,37.6101,37.6396,32200.0
2007-01-10 12:55:00,63.79,63.9,63.78,63.87,73000.0,37.6396,37.7045,37.6337,37.6868,73000.0
2007-01-10 13:00:00,63.86,63.86,63.76,63.79,50000.0,37.6809,37.6809,37.6219,37.6396,50000.0
2007-01-10 13:05:00,63.8,63.9,63.8,63.88,36700.0,37.6455,37.7045,37.6455,37.6927,36700.0
2007-01-10 13:10:00,63.88,63.93,63.87,63.92,43300.0,37.6927,37.7222,37.6868,37.7163,43300.0
2007-01-10 13:15:00,63.92,63.92,63.84,63.87,19000.0,37.7163,37.7163,37.6691,37.6868,19000.0
2007-01-10 13:20:00,63.87,63.9,63.85,63.88,20000.0,37.6868,37.7045,37.675,37.6927,20000.0
2007-01-10 13:25:00,63.88,63.94,63.86,63.93,27900.0,37.6927,37.7281,37.6809,37.7222,27900.0
2007-01-10 13:30:00,63.92,63.94,63.85,63.87,37300.0,37.7163,37.7281,37.675,37.6868,37300.0
2007-01-10 13:35:00,63.86,63.95,63.84,63.95,63200.0,37.6809,37.734,37.6691,37.734,63200.0
2007-01-10 13:40:00,63.93,64.05,63.93,64.03,215600.0,37.7222,37.793,37.7222,37.7812,215600.0
2007-01-10 13:45:00,64.04,64.08,64.03,64.04,51000.0,37.7871,37.8107,37.7812,37.7871,51000.0
2007-01-10 13:50:00,64.05,64.05,64.0,64.01,55400.0,37.793,37.793,37.7635,37.7694,55400.0
2007-01-10 13:55:00,64.0,64.07,64.0,64.06,56600.0,37.7635,37.8048,37.7635,37.7989,56600.0
2007-01-10 14:00:00,64.06,64.12,64.04,64.11,106800.0,37.7989,37.8343,37.7871,37.8284,106800.0
2007-01-10 14:05:00,64.1,64.14,64.06,64.14,107500.0,37.8225,37.8461,37.7989,37.8461,107500.0
2007-01-10 14:10:00,64.14,64.16,64.11,64.15,106700.0,37.8461,37.8579,37.8284,37.852,106700.0
2007-01-10 14:15:00,64.15,64.17,64.12,64.15,187600.0,37.852,37.8638,37.8343,37.852,187600.0
2007-01-10 14:20:00,64.16,64.16,64.11,64.13,111400.0,37.8579,37.8579,37.8284,37.8402,111400.0
2007-01-10 14:25:00,64.13,64.16,64.02,64.06,93200.0,37.8402,37.8579,37.7753,37.7989,93200.0
2007-01-10 14:30:00,64.07,64.15,64.02,64.14,78400.0,37.8048,37.852,37.7753,37.8461,78400.0
2007-01-10 14:35:00,64.14,64.17,64.13,64.17,77400.0,37.8461,37.8638,37.8402,37.8638,77400.0
2007-01-10 14:40:00,64.16,64.26,64.16,64.26,92100.0,37.8579,37.9169,37.8579,37.9169,92100.0
2007-01-10 14:45:00,64.25,64.33,64.25,64.33,68300.0,37.911,37.9582,37.911,37.9582,68300.0
2007-01-10 14:50:00,64.33,64.33,64.14,64.15,530800.0,37.9582,37.9582,37.8461,37.852,530800.0
2007-01-10 14:55:00,64.14,64.18,64.13,64.15,99000.0,37.8461,37.8697,37.8402,37.852,99000.0
2007-01-10 15:00:00,64.16,64.19,64.15,64.19,69400.0,37.8579,37.8756,37.852,37.8756,69400.0
2007-01-10 15:05:00,64.18,64.21,64.12,64.16,130500.0,37.8697,37.8874,37.8343,37.8579,130500.0
2007-01-10 15:10:00,64.16,64.16,64.1,64.15,104200.0,37.8579,37.8579,37.8225,37.852,104200.0
2007-01-10 15:15:00,64.14,64.17,64.14,64.16,112000.0,37.8461,37.8638,37.8461,37.8579,112000.0
2007-01-10 15:20:00,64.16,64.22,64.14,64.21,140300.0,37.8579,37.8933,37.8461,37.8874,140300.0
2007-01-10 15:25:00,64.21,64.22,64.17,64.19,84300.0,37.8874,37.8933,37.8638,37.8756,84300.0
2007-01-10 15:30:00,64.2,64.27,64.17,64.19,108100.0,37.8815,37.9228,37.8638,37.8756,108100.0
2007-01-10 15:35:00,64.2,64.22,64.18,64.22,89200.0,37.8815,37.8933,37.8697,37.8933,89200.0
2007-01-10 15:40:00,64.22,64.25,64.17,64.19,135200.0,37.8933,37.911,37.8638,37.8756,135200.0
2007-01-10 15:45:00,64.19,64.21,64.16,64.19,183800.0,37.8756,37.8874,37.8579,37.8756,183800.0
2007-01-10 15:50:00,64.19,64.2,64.16,64.19,245400.0,37.8756,37.8815,37.8579,37.8756,245400.0
2007-01-10 15:55:00,64.2,64.24,64.18,64.24,273000.0,37.8815,37.9051,37.8697,37.9051,273000.0
2007-01-11 09:30:00,64.16,64.22,64.1,64.18,234300.0,37.8579,37.8933,37.8225,37.8697,234300.0
2007-01-11 09:35:00,64.18,64.27,64.18,64.22,102200.0,37.8697,37.9228,37.8697,37.8933,102200.0
2007-01-11 09:40:00,64.23,64.3,64.16,64.25,116700.0,37.8992,37.9405,37.8579,37.911,116700.0
2007-01-11 09:45:00,64.25,64.32,64.25,64.31,81500.0,37.911,37.9523,37.911,37.9464,81500.0
2007-01-11 09:50:00,64.29,64.33,64.28,64.28,53100.0,37.9346,37.9582,37.9287,37.9287,53100.0
2007-01-11 09:55:00,64.29,64.38,64.28,64.37,61900.0,37.9346,37.9877,37.9287,37.9818,61900.0
2007-01-11 10:00:00,64.37,64.38,64.34,64.36,58800.0,37.9818,37.9877,37.9641,37.9759,58800.0
2007-01-11 10:05:00,64.35,64.4,64.35,64.39,65600.0,37.97,37.9995,37.97,37.9936,65600.0
2007-01-11 10:10:00,64.39,64.45,64.38,64.44,102300.0,37.9936,38.029,37.9877,38.0231,102300.0
2007-01-11 10:15:00,64.44,64.45,64.4,64.41,85700.0,38.0231,38.029,37.9995,38.0054,85700.0
2007-01-11 10:20:00,64.41,64.51,64.4,64.51,213700.0,38.0054,38.0644,37.9995,38.0644,213700.0
2007-01-11 10:25:00,64.51,64.56,64.5,64.55,87700.0,38.0644,38.094,38.0585,38.0881,87700.0
2007-01-11 10:30:00,64.56,64.58,64.53,64.56,55000.0,38.094,38.1058,38.0762,38.094,55000.0
2007-01-11 10:35:00,64.57,64.6,64.55,64.59,38300.0,38.0999,38.1176,38.0881,38.1117,38300.0
2007-01-11 10:40:00,64.59,64.6,64.56,64.57,48200.0,38.1117,38.1176,38.094,38.0999,48200.0
2007-01-11 10:45:00,64.58,64.62,64.57,64.6,81400.0,38.1058,38.1294,38.0999,38.1176,81400.0
2007-01-11 10:50:00,64.61,64.65,64.57,64.61,66500.0,38.1235,38.1471,38.0999,38.1235,66500.0
2007-01-11 10:55:00,64.61,64.65,64.59,64.64,87300.0,38.1235,38.1471,38.1117,38.1412,87300.0
2007-01-11 11:00:00,64.63,64.65,64.61,64.61,56900.0,38.1353,38.1471,38.1235,38.1235,56900.0
2007-01-11 11:05:00,64.62,64.63,64.56,64.56,69600.0,38.1294,38.1353,38.094,38.094,69600.0
2007-01-11 11:10:00,64.56,64.59,64.53,64.59,87300.0,38.094,38.1117,38.0762,38.1117,87300.0
2007-01-11 11:15:00,64.58,64.65,64.58,64.64,52100.0,38.1058,38.1471,38.1058,38.1412,52100.0
2007-01-11 11:20:00,64.65,64.65,64.55,64.56,45500.0,38.1471,38.1471,38.0881,38.094,45500.0
2007-01-11 11:25:00,64.56,64.57,64.51,64.53,37400.0,38.094,38.0999,38.0644,38.0762,37400.0
2007-01-11 11:30:00,64.53,64.53,64.5,64.52,42200.0,38.0762,38.0762,38.0585,38.0703,42200.0
2007-01-11 11:35:00,64.52,64.55,64.48,64.53,67400.0,38.0703,38.0881,38.0467,38.0762,67400.0
2007-01-11 11:40:00,64.52,64.53,64.49,64.51,29200.0,38.0703,38.0762,38.0526,38.0644,29200.0
2007-01-11 11:45:00,64.5,64.55,64.5,64.55,36600.0,38.0585,38.0881,38.0585,38.0881,36600.0
2007-01-11 11:50:00,64.55,64.64,64.55,64.62,56200.0,38.0881,38.1412,38.0881,38.1294,56200.0
2007-01-11 11:55:00,64.62,64.69,64.62,64.67,66300.0,38.1294,38.1707,38.1294,38.1589,66300.0
2007-01-11 12:00:00,64.68,64.7,64.63,64.65,57800.0,38.1648,38.1766,38.1353,38.1471,57800.0
2007-01-11 12:05:00,64.65,64.65,64.6,64.61,22400.0,38.1471,38.1471,38.1176,38.1235,22400.0
2007-01-11 12:10:00,64.61,64.61,64.58,64.6,40800.0,38.1235,38.1235,38.1058,38.1176,40800.0
2007-01-11 12:15:00,64.6,64.73,64.59,64.73,106700.0,38.1176,38.1943,38.1117,38.1943,106700.0
2007-01-11 12:20:00,64.72,64.75,64.7,64.7,69300.0,38.1884,38.2061,38.1766,38.1766,69300.0
2007-01-11 12:25:00,64.7,64.7,64.65,64.65,34000.0,38.1766,38.1766,38.1471,38.1471,34000.0
2007-01-11 12:30:00,64.66,64.66,64.56,64.58,124800.0,38.153,38.153,38.094,38.1058,124800.0
2007-01-11 12:35:00,64.58,64.58,64.55,64.57,61100.0,38.1058,38.1058,38.0881,38.0999,61100.0
2007-01-11 12:40:00,64.57,64.66,64.57,64.64,49800.0,38.0999,38.153,38.0999,38.1412,49800.0
2007-01-11 12:45:00,64.63,64.65,64.6,64.6,38600.0,38.1353,38.1471,38.1176,38.1176,38600.0
2007-01-11 12:50:00,64.61,64.65,64.6,64.65,35000.0,38.1235,38.1471,38.1176,38.1471,35000.0
2007-01-11 12:55:00,64.64,64.72,64.64,64.7,45200.0,38.1412,38.1884,38.1412,38.1766,45200.0
2007-01-11 13:00:00,64.71,64.74,64.69,64.7,37700.0,38.1825,38.2002,38.1707,38.1766,37700.0
2007-01-11 13:05:00,64.72,64.75,64.7,64.7,78800.0,38.1884,38.2061,38.1766,38.1766,78800.0
2007-01-11 13:10:00,64.7,64.72,64.7,64.71,27700.0,38.1766,38.1884,38.1766,38.1825,27700.0
2007-01-11 13:15:00,64.72,64.72,64.7,64.71,23100.0,38.1884,38.1884,38.1766,38.1825,23100.0
2007-01-11 13:20:00,64.71,64.73,64.69,64.72,46800.0,38.1825,38.1943,38.1707,38.1884,46800.0
2007-01-11 13:25:00,64.72,64.74,64.7,64.72,61100.0,38.1884,38.2002,38.1766,38.1884,61100.0
2007-01-11 13:30:00,64.73,64.74,64.72,64.73,33700.0,38.1943,38.2002,38.1884,38.1943,33700.0
2007-01-11 13:35:00,64.73,64.76,64.72,64.73,151400.0,38.1943,38.212,38.1884,38.1943,151400.0
2007-01-11 13:40:00,64.72,64.76,64.72,64.73,65900.0,38.1884,38.212,38.1884,38.1943,65900.0
2007-01-11 13:45:00,64.73,64.78,64.72,64.76,90600.0,38.1943,38.2238,38.1884,38.212,90600.0
2007-01-11 13:50:00,64.76,64.77,64.71,64.77,50800.0,38.212,38.2179,38.1825,38.2179,50800.0
2007-01-11 13:55:00,64.76,64.79,64.75,64.75,62900.0,38.212,38.2297,38.2061,38.2061,62900.0
2007-01-11 14:00:00,64.74,64.75,64.67,64.73,65500.0,38.2002,38.2061,38.1589,38.1943,65500.0
2007-01-11 14:05:00,64.72,64.75,64.71,64.74,51000.0,38.1884,38.2061,38.1825,38.2002,51000.0
2007-01-11 14:10:00,64.74,64.76,64.71,64.74,96200.0,38.2002,38.212,38.1825,38.2002,96200.0
2007-01-11 14:15:00,64.74,64.79,64.7,64.74,157200.0,38.2002,38.2297,38.1766,38.2002,157200.0
2007-01-11 14:20:00,64.72,64.77,64.72,64.76,49300.0,38.1884,38.2179,38.1884,38.212,49300.0
2007-01-11 14:25:00,64.75,64.8,64.75,64.8,83300.0,38.2061,38.2356,38.2061,38.2356,83300.0
2007-01-11 14:30:00,64.8,64.8,64.77,64.79,85200.0,38.2356,38.2356,38.2179,38.2297,85200.0
2007-01-11 14:35:00,64.79,64.79,64.77,64.78,26900.0,38.2297,38.2297,38.2179,38.2238,26900.0
2007-01-11 14:40:00,64.77,64.78,64.75,64.78,54100.0,38.2179,38.2238,38.2061,38.2238,54100.0
2007-01-11 14:45:00,64.77,64.79,64.77,64.78,39600.0,38.2179,38.2297,38.2179,38.2238,39600.0
2007-01-11 14:50:00,64.78,64.79,64.75,64.75,54300.0,38.2238,38.2297,38.2061,38.2061,54300.0
2007-01-11 14:55:00,64.75,64.77,64.68,64.68,87800.0,38.2061,38.2179,38.1648,38.1648,87800.0
2007-01-11 15:00:00,64.68,64.71,64.68,64.71,174200.0,38.1648,38.1825,38.1648,38.1825,174200.0
2007-01-11 15:05:00,64.71,64.78,64.7,64.76,107200.0,38.1825,38.2238,38.1766,38.212,107200.0
2007-01-11 15:10:00,64.77,64.8,64.76,64.78,89800.0,38.2179,38.2356,38.212,38.2238,89800.0
2007-01-11 15:15:00,64.79,64.79,64.72,64.72,98400.0,38.2297,38.2297,38.1884,38.1884,98400.0
2007-01-11 15:20:00,64.72,64.75,64.65,64.7,198900.0,38.1884,38.2061,38.1471,38.1766,198900.0
2007-01-11 15:25:00,64.7,65.65,64.64,64.73,172400.0,38.1766,38.7371,38.1412,38.1943,172400.0
2007-01-11 15:30:00,64.74,64.75,64.71,64.72,80300.0,38.2002,38.2061,38.1825,38.1884,80300.0
2007-01-11 15:35:00,64.71,64.72,64.68,64.7,75000.0,38.1825,38.1884,38.1648,38.1766,75000.0
2007-01-11 15:40:00,64.69,64.7,64.66,64.67,82200.0,38.1707,38.1766,38.153,38.1589,82200.0
2007-01-11 15:45:00,64.67,64.7,64.62,64.64,109800.0,38.1589,38.1766,38.1294,38.1412,109800.0
2007-01-11 15:50:00,64.64,64.7,64.63,64.67,162700.0,38.1412,38.1766,38.1353,38.1589,162700.0
2007-01-11 15:55:00,64.66,64.68,64.61,64.62,240900.0,38.153,38.1648,38.1235,38.1294,240900.0
2007-01-12 09:30:00,64.4,64.75,64.4,64.75,285200.0,37.9995,38.2061,37.9995,38.2061,285200.0
2007-01-12 09:35:00,64.73,64.78,64.65,64.65,221000.0,38.1943,38.2238,38.1471,38.1471,221000.0
2007-01-12 09:40:00,64.64,64.66,64.6,64.63,146200.0,38.1412,38.153,38.1176,38.1353,146200.0
2007-01-12 09:45:00,64.63,64.67,64.59,64.64,154400.0,38.1353,38.1589,38.1117,38.1412,154400.0
2007-01-12 09:50:00,64.64,64.73,64.64,64.71,127400.0,38.1412,38.1943,38.1412,38.1825,127400.0
2007-01-12 09:55:00,64.72,64.78,64.7,64.77,61600.0,38.1884,38.2238,38.1766,38.2179,61600.0
2007-01-12 10:00:00,64.77,64.78,64.69,64.77,147000.0,38.2179,38.2238,38.1707,38.2179,147000.0
2007-01-12 10:05:00,64.78,64.85,64.74,64.84,283500.0,38.2238,38.2651,38.2002,38.2592,283500.0
2007-01-12 10:10:00,64.83,64.84,64.72,64.74,100400.0,38.2533,38.2592,38.1884,38.2002,100400.0
2007-01-12 10:15:00,64.74,64.78,64.73,64.76,69500.0,38.2002,38.2238,38.1943,38.212,69500.0
2007-01-12 10:20:00,64.75,64.8,64.74,64.77,100600.0,38.2061,38.2356,38.2002,38.2179,100600.0
2007-01-12 10:25:00,64.77,64.8,64.68,64.7,132300.0,38.2179,38.2356,38.1648,38.1766,132300.0
2007-01-12 10:30:00,64.69,64.73,64.62,64.72,161200.0,38.1707,38.1943,38.1294,38.1884,161200.0
2007-01-12 10:35:00,64.71,64.76,64.69,64.69,66700.0,38.1825,38.212,38.1707,38.1707,66700.0
2007-01-12 10:40:00,64.69,64.76,64.64,64.76,77500.0,38.1707,38.212,38.1412,38.212,77500.0
2007-01-12 10:45:00,64.76,64.81,64.71,64.77,84800.0,38.212,38.2415,38.1825,38.2179,84800.0
2007-01-12 10:50:00,64.77,64.81,64.77,64.8,73500.0,38.2179,38.2415,38.2179,38.2356,73500.0
2007-01-12 10:55:00,64.79,64.88,64.79,64.86,81100.0,38.2297,38.2828,38.2297,38.271,81100.0
2007-01-12 11:00:00,64.85,64.86,64.75,64.79,80400.0,38.2651,38.271,38.2061,38.2297,80400.0
2007-01-12 11:05:00,64.79,64.86,64.77,64.86,110500.0,38.2297,38.271,38.2179,38.271,110500.0
2007-01-12 11:10:00,64.85,64.87,64.79,64.86,80800.0,38.2651,38.2769,38.2297,38.271,80800.0
2007-01-12 11:15:00,64.86,64.9,64.85,64.88,78900.0,38.271,38.2946,38.2651,38.2828,78900.0
2007-01-12 11:20:00,64.88,64.88,64.84,64.86,67900.0,38.2828,38.2828,38.2592,38.271,67900.0
2007-01-12 11:25:00,64.85,64.9,64.84,64.9,53000.0,38.2651,38.2946,38.2592,38.2946,53000.0
2007-01-12 11:30:00,64.89,64.9,64.82,64.86,70900.0,38.2887,38.2946,38.2474,38.271,70900.0
2007-01-12 11:35:00,64.87,64.9,64.83,64.84,74600.0,38.2769,38.2946,38.2533,38.2592,74600.0
2007-01-12 11:40:00,64.83,64.89,64.83,64.88,35100.0,38.2533,38.2887,38.2533,38.2828,35100.0
2007-01-12 11:45:00,64.89,64.9,64.88,64.9,41600.0,38.2887,38.2946,38.2828,38.2946,41600.0
2007-01-12 11:50:00,64.9,64.95,64.89,64.95,126600.0,38.2946,38.3241,38.2887,38.3241,126600.0
2007-01-12 11:55:00,64.93,64.95,64.93,64.93,81800.0,38.3123,38.3241,38.3123,38.3123,81800.0
2007-01-12 12:00:00,64.93,64.95,64.93,64.93,60900.0,38.3123,38.3241,38.3123,38.3123,60900.0
2007-01-12 12:05:00,64.94,64.94,64.93,64.94,40100.0,38.3182,38.3182,38.3123,38.3182,40100.0
2007-01-12 12:10:00,64.94,64.94,64.85,64.85,80200.0,38.3182,38.3182,38.2651,38.2651,80200.0
2007-01-12 12:15:00,64.85,64.89,64.84,64.87,49500.0,38.2651,38.2887,38.2592,38.2769,49500.0
2007-01-12 12:20:00,64.87,64.92,64.81,64.92,118000.0,38.2769,38.3064,38.2415,38.3064,118000.0
2007-01-12 12:25:00,64.91,64.93,64.9,64.92,49500.0,38.3005,38.3123,38.2946,38.3064,49500.0
2007-01-12 12:30:00,64.91,64.94,64.89,64.89,89800.0,38.3005,38.3182,38.2887,38.2887,89800.0
2007-01-12 12:35:00,64.89,64.91,64.85,64.87,51800.0,38.2887,38.3005,38.2651,38.2769,51800.0
2007-01-12 12:40:00,64.88,64.9,64.85,64.86,49200.0,38.2828,38.2946,38.2651,38.271,49200.0
2007-01-12 12:45:00,64.87,64.88,64.85,64.85,24200.0,38.2769,38.2828,38.2651,38.2651,24200.0
2007-01-12 12:50:00,64.86,64.9,64.84,64.87,64600.0,38.271,38.2946,38.2592,38.2769,64600.0
2007-01-12 12:55:00,64.87,64.91,64.86,64.87,46400.0,38.2769,38.3005,38.271,38.2769,46400.0
2007-01-12 13:00:00,64.87,64.88,64.82,64.86,50100.0,38.2769,38.2828,38.2474,38.271,50100.0
2007-01-12 13:05:00,64.85,64.86,64.84,64.85,54300.0,38.2651,38.271,38.2592,38.2651,54300.0
2007-01-12 13:10:00,64.86,64.87,64.85,64.86,23400.0,38.271,38.2769,38.2651,38.271,23400.0
2007-01-12 13:15:00,64.85,64.92,64.85,64.91,96700.0,38.2651,38.3064,38.2651,38.3005,96700.0
2007-01-12 13:20:00,64.9,64.91,64.85,64.86,27100.0,38.2946,38.3005,38.2651,38.271,27100.0
2007-01-12 13:25:00,64.85,64.86,64.78,64.8,55100.0,38.2651,38.271,38.2238,38.2356,55100.0
2007-01-12 13:30:00,64.81,64.86,64.8,64.84,30700.0,38.2415,38.271,38.2356,38.2592,30700.0
2007-01-12 13:35:00,64.85,64.86,64.84,64.85,31300.0,38.2651,38.271,38.2592,38.2651,31300.0
2007-01-12 13:40:00,64.86,64.91,64.84,64.91,47700.0,38.271,38.3005,38.2592,38.3005,47700.0
2007-01-12 13:45:00,64.91,64.93,64.89,64.93,40600.0,38.3005,38.3123,38.2887,38.3123,40600.0
2007-01-12 13:50:00,64.91,64.94,64.91,64.92,39400.0,38.3005,38.3182,38.3005,38.3064,39400.0
2007-01-12 13:55:00,64.92,64.94,64.91,64.93,28800.0,38.3064,38.3182,38.3005,38.3123,28800.0
2007-01-12 14:00:00,64.92,64.93,64.9,64.91,28400.0,38.3064,38.3123,38.2946,38.3005,28400.0
2007-01-12 14:05:00,64.91,64.93,64.9,64.93,37100.0,38.3005,38.3123,38.2946,38.3123,37100.0
2007-01-12 14:10:00,64.93,64.94,64.9,64.92,61900.0,38.3123,38.3182,38.2946,38.3064,61900.0
2007-01-12 14:15:00,64.92,64.93,64.9,64.92,71400.0,38.3064,38.3123,38.2946,38.3064,71400.0
2007-01-12 14:20:00,64.92,64.94,64.91,64.93,70500.0,38.3064,38.3182,38.3005,38.3123,70500.0
2007-01-12 14:25:00,64.93,64.94,64.92,64.94,55400.0,38.3123,38.3182,38.3064,38.3182,55400.0
2007-01-12 14:30:00,64.93,64.96,64.93,64.94,116000.0,38.3123,38.33,38.3123,38.3182,116000.0
2007-01-12 14:35:00,64.93,64.97,64.93,64.95,75100.0,38.3123,38.3359,38.3123,38.3241,75100.0
2007-01-12 14:40:00,64.95,64.97,64.95,64.97,98000.0,38.3241,38.3359,38.3241,38.3359,98000.0
2007-01-12 14:45:00,64.97,64.97,64.96,64.96,66500.0,38.3359,38.3359,38.33,38.33,66500.0
2007-01-12 14:50:00,64.96,64.98,64.96,64.97,90700.0,38.33,38.3418,38.33,38.3359,90700.0
2007-01-12 14:55:00,64.97,64.98,64.95,64.95,31100.0,38.3359,38.3418,38.3241,38.3241,31100.0
2007-01-12 15:00:00,64.95,64.97,64.95,64.97,106300.0,38.3241,38.3359,38.3241,38.3359,106300.0
2007-01-12 15:05:00,64.97,65.0,64.96,64.99,317700.0,38.3359,38.3536,38.33,38.3477,317700.0
2007-01-12 15:10:00,64.99,65.0,64.98,64.99,230200.0,38.3477,38.3536,38.3418,38.3477,230200.0
2007-01-12 15:15:00,64.99,65.0,64.98,64.98,326300.0,38.3477,38.3536,38.3418,38.3418,326300.0
2007-01-12 15:20:00,64.98,64.99,64.95,64.96,52600.0,38.3418,38.3477,38.3241,38.33,52600.0
2007-01-12 15:25:00,64.95,64.96,64.95,64.96,53200.0,38.3241,38.33,38.3241,38.33,53200.0
2007-01-12 15:30:00,64.95,64.96,64.95,64.96,61800.0,38.3241,38.33,38.3241,38.33,61800.0
2007-01-12 15:35:00,64.95,64.98,64.95,64.97,142500.0,38.3241,38.3418,38.3241,38.3359,142500.0
2007-01-12 15:40:00,64.96,64.97,64.95,64.96,153900.0,38.33,38.3359,38.3241,38.33,153900.0
2007-01-12 15:45:00,64.96,64.99,64.95,64.97,185400.0,38.33,38.3477,38.3241,38.3359,185400.0
2007-01-12 15:50:00,64.97,64.98,64.95,64.97,158800.0,38.3359,38.3418,38.3241,38.3359,158800.0
2007-01-12 15:55:00,64.96,65.0,64.94,65.0,327400.0,38.33,38.3536,38.3182,38.3536,327400.0
2007-01-16 09:30:00,64.91,65.0,64.9,64.91,343500.0,38.3005,38.3536,38.2946,38.3005,343500.0
2007-01-16 09:35:00,64.9,64.91,64.85,64.87,107600.0,38.2946,38.3005,38.2651,38.2769,107600.0
2007-01-16 09:40:00,64.87,64.93,64.84,64.88,187200.0,38.2769,38.3123,38.2592,38.2828,187200.0
2007-01-16 09:45:00,64.88,64.92,64.83,64.83,161800.0,38.2828,38.3064,38.2533,38.2533,161800.0
2007-01-16 09:50:00,64.82,64.92,64.76,64.86,108500.0,38.2474,38.3064,38.212,38.271,108500.0
2007-01-16 09:55:00,64.86,64.86,64.79,64.83,163900.0,38.271,38.271,38.2297,38.2533,163900.0
2007-01-16 10:00:00,64.82,64.89,64.74,64.74,175800.0,38.2474,38.2887,38.2002,38.2002,175800.0
2007-01-16 10:05:00,64.74,64.82,64.72,64.75,105000.0,38.2002,38.2474,38.1884,38.2061,105000.0
2007-01-16 10:10:00,64.75,64.88,64.73,64.88,72200.0,38.2061,38.2828,38.1943,38.2828,72200.0
2007-01-16 10:15:00,64.88,64.88,64.76,64.83,60700.0,38.2828,38.2828,38.212,38.2533,60700.0
2007-01-16 10:20:00,64.82,64.85,64.76,64.77,86200.0,38.2474,38.2651,38.212,38.2179,86200.0
2007-01-16 10:25:00,64.77,64.79,64.76,64.77,56300.0,38.2179,38.2297,38.212,38.2179,56300.0
2007-01-16 10:30:00,64.78,64.8,64.76,64.8,50300.0,38.2238,38.2356,38.212,38.2356,50300.0
2007-01-16 10:35:00,64.8,64.87,64.79,64.87,63400.0,38.2356,38.2769,38.2297,38.2769,63400.0
2007-01-16 10:40:00,64.87,64.9,64.8,64.9,89900.0,38.2769,38.2946,38.2356,38.2946,89900.0
2007-01-16 10:45:00,64.9,64.9,64.88,64.9,35400.0,38.2946,38.2946,38.2828,38.2946,35400.0
2007-01-16 10:50:00,64.9,64.93,64.88,64.93,80400.0,38.2946,38.3123,38.2828,38.3123,80400.0
2007-01-16 10:55:00,64.93,64.94,64.9,64.94,100500.0,38.3123,38.3182,38.2946,38.3182,100500.0
2007-01-16 11:00:00,64.94,64.98,64.93,64.96,120900.0,38.3182,38.3418,38.3123,38.33,120900.0
2007-01-16 11:05:00,64.96,64.99,64.96,64.98,72500.0,38.33,38.3477,38.33,38.3418,72500.0
2007-01-16 11:10:00,64.97,64.99,64.96,64.99,66700.0,38.3359,38.3477,38.33,38.3477,66700.0
2007-01-16 11:15:00,64.97,64.99,64.97,64.99,88400.0,38.3359,38.3477,38.3359,38.3477,88400.0
2007-01-16 11:20:00,64.98,64.99,64.96,64.98,111700.0,38.3418,38.3477,38.33,38.3418,111700.0
2007-01-16 11:25:00,64.98,64.98,64.97,64.98,49600.0,38.3418,38.3418,38.3359,38.3418,49600.0
2007-01-16 11:30:00,64.98,64.99,64.97,64.98,88600.0,38.3418,38.3477,38.3359,38.3418,88600.0
2007-01-16 11:35:00,64.97,64.98,64.95,64.97,66200.0,38.3359,38.3418,38.3241,38.3359,66200.0
2007-01-16 11:40:00,64.97,64.99,64.97,64.98,56300.0,38.3359,38.3477,38.3359,38.3418,56300.0
2007-01-16 11:45:00,64.98,64.98,64.96,64.97,38600.0,38.3418,38.3418,38.33,38.3359,38600.0
2007-01-16 11:50:00,64.96,64.97,64.94,64.94,69200.0,38.33,38.3359,38.3182,38.3182,69200.0
2007-01-16 11:55:00,64.94,64.96,64.88,64.92,102700.0,38.3182,38.33,38.2828,38.3064,102700.0
2007-01-16 12:00:00,64.92,64.96,64.88,64.89,52900.0,38.3064,38.33,38.2828,38.2887,52900.0
2007-01-16 12:05:00,64.89,64.9,64.87,64.89,37100.0,38.2887,38.2946,38.2769,38.2887,37100.0
2007-01-16 12:10:00,64.89,64.94,64.87,64.9,110200.0,38.2887,38.3182,38.2769,38.2946,110200.0
2007-01-16 12:15:00,64.9,64.91,64.89,64.9,64400.0,38.2946,38.3005,38.2887,38.2946,64400.0
2007-01-16 12:20:00,64.91,64.91,64.89,64.89,72400.0,38.3005,38.3005,38.2887,38.2887,72400.0
2007-01-16 12:25:00,64.89,64.93,64.88,64.92,47200.0,38.2887,38.3123,38.2828,38.3064,47200.0
2007-01-16 12:30:00,64.92,64.95,64.92,64.92,33600.0,38.3064,38.3241,38.3064,38.3064,33600.0
2007-01-16 12:35:00,64.93,64.93,64.89,64.91,79200.0,38.3123,38.3123,38.2887,38.3005,79200.0
2007-01-16 12:40:00,64.91,64.96,64.91,64.95,43800.0,38.3005,38.33,38.3005,38.3241,43800.0
2007-01-16 12:45:00,64.96,64.96,64.89,64.92,47200.0,38.33,38.33,38.2887,38.3064,47200.0
2007-01-16 12:50:00,64.92,64.93,64.77,64.78,111700.0,38.3064,38.3123,38.2179,38.2238,111700.0
2007-01-16 12:55:00,64.78,64.83,64.76,64.82,72600.0,38.2238,38.2533,38.212,38.2474,72600.0
2007-01-16 13:00:00,64.81,64.87,64.81,64.86,52500.0,38.2415,38.2769,38.2415,38.271,52500.0
2007-01-16 13:05:00,64.86,64.86,64.82,64.83,35300.0,38.271,38.271,38.2474,38.2533,35300.0
2007-01-16 13:10:00,64.83,64.84,64.75,64.79,55900.0,38.2533,38.2592,38.2061,38.2297,55900.0
2007-01-16 13:15:00,64.8,64.83,64.79,64.81,21300.0,38.2356,38.2533,38.2297,38.2415,21300.0
2007-01-16 13:20:00,64.81,64.82,64.76,64.76,140100.0,38.2415,38.2474,38.212,38.212,140100.0
2007-01-16 13:25:00,64.78,64.85,64.76,64.84,27900.0,38.2238,38.2651,38.212,38.2592,27900.0
2007-01-16 13:30:00,64.84,64.9,64.82,64.87,51200.0,38.2592,38.2946,38.2474,38.2769,51200.0
2007-01-16 13:35:00,64.87,64.89,64.85,64.86,51400.0,38.2769,38.2887,38.2651,38.271,51400.0
2007-01-16 13:40:00,64.86,64.88,64.85,64.88,44200.0,38.271,38.2828,38.2651,38.2828,44200.0
2007-01-16 13:45:00,64.87,64.89,64.85,64.85,42600.0,38.2769,38.2887,38.2651,38.2651,42600.0
2007-01-16 13:50:00,64.86,64.87,64.84,64.85,25600.0,38.271,38.2769,38.2592,38.2651,25600.0
2007-01-16 13:55:00,64.85,64.88,64.85,64.87,46700.0,38.2651,38.2828,38.2651,38.2769,46700.0
2007-01-16 14:00:00,64.87,64.88,64.85,64.85,24500.0,38.2769,38.2828,38.2651,38.2651,24500.0
2007-01-16 14:05:00,64.86,64.88,64.86,64.87,14800.0,38.271,38.2828,38.271,38.2769,14800.0
2007-01-16 14:10:00,64.87,64.91,64.86,64.91,72700.0,38.2769,38.3005,38.271,38.3005,72700.0
2007-01-16 14:15:00,64.9,64.93,64.89,64.93,85800.0,38.2946,38.3123,38.2887,38.3123,85800.0
2007-01-16 14:20:00,64.93,64.95,64.92,64.94,131900.0,38.3123,38.3241,38.3064,38.3182,131900.0
2007-01-16 14:25:00,64.95,64.97,64.94,64.95,129600.0,38.3241,38.3359,38.3182,38.3241,129600.0
2007-01-16 14:30:00,64.96,64.98,64.95,64.98,117900.0,38.33,38.3418,38.3241,38.3418,117900.0
2007-01-16 14:35:00,64.98,64.99,64.97,64.98,73900.0,38.3418,38.3477,38.3359,38.3418,73900.0
2007-01-16 14:40:00,64.98,65.0,64.98,64.99,136200.0,38.3418,38.3536,38.3418,38.3477,136200.0
2007-01-16 14:45:00,65.0,65.0,64.98,64.98,92500.0,38.3536,38.3536,38.3418,38.3418,92500.0
2007-01-16 14:50:00,64.98,64.99,64.98,64.98,45200.0,38.3418,38.3477,38.3418,38.3418,45200.0
2007-01-16 14:55:00,64.99,64.99,64.97,64.99,77200.0,38.3477,38.3477,38.3359,38.3477,77200.0
2007-01-16 15:00:00,64.99,65.0,64.98,64.99,89300.0,38.3477,38.3536,38.3418,38.3477,89300.0
2007-01-16 15:05:00,64.99,64.99,64.98,64.98,56800.0,38.3477,38.3477,38.3418,38.3418,56800.0
2007-01-16 15:10:00,64.98,64.99,64.98,64.98,62700.0,38.3418,38.3477,38.3418,38.3418,62700.0
2007-01-16 15:15:00,64.98,64.99,64.94,64.95,100100.0,38.3418,38.3477,38.3182,38.3241,100100.0
2007-01-16 15:20:00,64.95,64.95,64.92,64.93,113200.0,38.3241,38.3241,38.3064,38.3123,113200.0
2007-01-16 15:25:00,64.93,64.94,64.9,64.91,95200.0,38.3123,38.3182,38.2946,38.3005,95200.0
2007-01-16 15:30:00,64.91,64.95,64.88,64.94,68700.0,38.3005,38.3241,38.2828,38.3182,68700.0
2007-01-16 15:35:00,64.95,64.97,64.92,64.94,66900.0,38.3241,38.3359,38.3064,38.3182,66900.0
2007-01-16 15:40:00,64.95,64.97,64.94,64.96,67900.0,38.3241,38.3359,38.3182,38.33,67900.0
2007-01-16 15:45:00,64.97,64.98,64.95,64.96,96300.0,38.3359,38.3418,38.3241,38.33,96300.0
2007-01-16 15:50:00,64.96,64.96,64.95,64.96,132900.0,38.33,38.33,38.3241,38.33,132900.0
2007-01-16 15:55:00,64.96,65.0,64.95,64.99,248200.0,38.33,38.3536,38.3241,38.3477,248200.0
2007-01-17 09:30:00,65.21,65.21,65.0,65.05,1383400.0,38.66,38.66,38.5355,38.5651,1383400.0
2007-01-17 09:35:00,65.02,65.14,65.02,65.1,326300.0,38.5473,38.6185,38.5473,38.5948,326300.0
2007-01-17 09:40:00,65.11,65.15,65.1,65.14,159300.0,38.6007,38.6244,38.5948,38.6185,159300.0
2007-01-17 09:45:00,65.13,65.14,65.02,65.04,153800.0,38.6126,38.6185,38.5473,38.5592,153800.0
2007-01-17 09:50:00,65.02,65.15,65.02,65.13,270000.0,38.5473,38.6244,38.5473,38.6126,270000.0
2007-01-17 09:55:00,65.13,65.21,65.02,65.13,295700.0,38.6126,38.66,38.5473,38.6126,295700.0
2007-01-17 10:00:00,65.13,65.13,64.85,65.08,351400.0,38.6126,38.6126,38.4466,38.5829,351400.0
2007-01-17 10:05:00,65.08,65.14,65.05,65.06,103600.0,38.5829,38.6185,38.5651,38.5711,103600.0
2007-01-17 10:10:00,65.06,65.13,65.06,65.1,97300.0,38.5711,38.6126,38.5711,38.5948,97300.0
2007-01-17 10:15:00,65.11,65.13,65.0,65.1,109100.0,38.6007,38.6126,38.5355,38.5948,109100.0
2007-01-17 10:20:00,65.1,65.13,65.08,65.12,77900.0,38.5948,38.6126,38.5829,38.6066,77900.0
2007-01-17 10:25:00,65.12,65.19,65.11,65.18,67900.0,38.6066,38.6481,38.6007,38.6422,67900.0
2007-01-17 10:30:00,65.18,65.21,65.15,65.19,142000.0,38.6422,38.66,38.6244,38.6481,142000.0
2007-01-17 10:35:00,65.19,65.23,65.18,65.23,85900.0,38.6481,38.6718,38.6422,38.6718,85900.0
2007-01-17 10:40:00,65.23,65.25,65.21,65.25,142400.0,38.6718,38.6837,38.66,38.6837,142400.0
2007-01-17 10:45:00,65.24,65.25,65.19,65.19,59400.0,38.6778,38.6837,38.6481,38.6481,59400.0
2007-01-17 10:50:00,65.19,65.24,65.16,65.23,61200.0,38.6481,38.6778,38.6303,38.6718,61200.0
2007-01-17 10:55:00,65.23,65.25,65.16,65.17,100900.0,38.6718,38.6837,38.6303,38.6363,100900.0
2007-01-17 11:00:00,65.17,65.28,65.15,65.28,119100.0,38.6363,38.7015,38.6244,38.7015,119100.0
2007-01-17 11:05:00,65.28,65.34,65.26,65.34,117800.0,38.7015,38.7371,38.6896,38.7371,117800.0
2007-01-17 11:10:00,65.33,65.34,65.26,65.32,65300.0,38.7311,38.7371,38.6896,38.7252,65300.0
2007-01-17 11:15:00,65.32,65.36,65.31,65.33,100500.0,38.7252,38.7489,38.7193,38.7311,100500.0
2007-01-17 11:20:00,65.33,65.36,65.33,65.36,62900.0,38.7311,38.7489,38.7311,38.7489,62900.0
2007-01-17 11:25:00,65.37,65.41,65.35,65.37,79700.0,38.7548,38.7786,38.743,38.7548,79700.0
2007-01-17 11:30:00,65.37,65.41,65.35,65.4,68600.0,38.7548,38.7786,38.743,38.7726,68600.0
2007-01-17 11:35:00,65.41,65.44,65.37,65.4,96200.0,38.7786,38.7963,38.7548,38.7726,96200.0
2007-01-17 11:40:00,65.39,65.4,65.37,65.39,91400.0,38.7667,38.7726,38.7548,38.7667,91400.0
2007-01-17 11:45:00,65.4,65.41,65.37,65.39,78800.0,38.7726,38.7786,38.7548,38.7667,78800.0
2007-01-17 11:50:00,65.4,65.46,65.4,65.43,148400.0,38.7726,38.8082,38.7726,38.7904,148400.0
2007-01-17 11:55:00,65.42,65.48,65.42,65.48,131100.0,38.7845,38.8201,38.7845,38.8201,131100.0
2007-01-17 12:00:00,65.47,65.52,65.47,65.48,193800.0,38.8141,38.8438,38.8141,38.8201,193800.0
2007-01-17 12:05:00,65.48,65.56,65.48,65.54,92200.0,38.8201,38.8675,38.8201,38.8556,92200.0
2007-01-17 12:10:00,65.55,65.58,65.52,65.58,117300.0,38.8616,38.8793,38.8438,38.8793,117300.0
2007-01-17 12:15:00,65.58,65.68,65.58,65.63,167900.0,38.8793,38.9386,38.8793,38.909,167900.0
2007-01-17 12:20:00,65.63,65.64,65.58,65.63,156000.0,38.909,38.9149,38.8793,38.909,156000.0
2007-01-17 12:25:00,65.63,65.68,65.61,65.68,92000.0,38.909,38.9386,38.8971,38.9386,92000.0
2007-01-17 12:30:00,65.68,65.69,65.65,65.65,102200.0,38.9386,38.9446,38.9208,38.9208,102200.0
2007-01-17 12:35:00,65.65,65.67,65.65,65.66,75200.0,38.9208,38.9327,38.9208,38.9268,75200.0
2007-01-17 12:40:00,65.66,65.7,65.66,65.7,115100.0,38.9268,38.9505,38.9268,38.9505,115100.0
2007-01-17 12:45:00,65.7,65.7,65.69,65.69,52600.0,38.9505,38.9505,38.9446,38.9446,52600.0
2007-01-17 12:50:00,65.7,65.72,65.68,65.71,117000.0,38.9505,38.9623,38.9386,38.9564,117000.0
2007-01-17 12:55:00,65.71,65.72,65.71,65.72,41700.0,38.9564,38.9623,38.9564,38.9623,41700.0
2007-01-17 13:00:00,65.72,65.73,65.67,65.67,88600.0,38.9623,38.9683,38.9327,38.9327,88600.0
2007-01-17 13:05:00,65.68,65.68,65.63,65.64,61300.0,38.9386,38.9386,38.909,38.9149,61300.0
2007-01-17 13:10:00,65.65,65.69,65.64,65.69,47700.0,38.9208,38.9446,38.9149,38.9446,47700.0
2007-01-17 13:15:00,65.68,65.69,65.66,65.69,56300.0,38.9386,38.9446,38.9268,38.9446,56300.0
2007-01-17 13:20:00,65.68,65.7,65.66,65.7,59600.0,38.9386,38.9505,38.9268,38.9505,59600.0
2007-01-17 13:25:00,65.7,65.73,65.69,65.71,63900.0,38.9505,38.9683,38.9446,38.9564,63900.0
2007-01-17 13:30:00,65.72,65.72,65.69,65.7,42000.0,38.9623,38.9623,38.9446,38.9505,42000.0
2007-01-17 13:35:00,65.69,65.69,65.65,65.67,72100.0,38.9446,38.9446,38.9208,38.9327,72100.0
2007-01-17 13:40:00,65.68,65.68,65.65,65.65,30600.0,38.9386,38.9386,38.9208,38.9208,30600.0
2007-01-17 13:45:00,65.66,65.67,65.65,65.66,37100.0,38.9268,38.9327,38.9208,38.9268,37100.0
2007-01-17 13:50:00,65.66,65.66,65.62,65.62,46100.0,38.9268,38.9268,38.9031,38.9031,46100.0
2007-01-17 13:55:00,65.62,65.68,65.61,65.67,56400.0,38.9031,38.9386,38.8971,38.9327,56400.0
2007-01-17 14:00:00,65.66,65.7,65.61,65.67,109500.0,38.9268,38.9505,38.8971,38.9327,109500.0
2007-01-17 14:05:00,65.68,65.72,65.64,65.64,57100.0,38.9386,38.9623,38.9149,38.9149,57100.0
2007-01-17 14:10:00,65.64,65.65,65.56,65.59,111500.0,38.9149,38.9208,38.8675,38.8853,111500.0
2007-01-17 14:15:00,65.59,65.6,65.57,65.58,102900.0,38.8853,38.8912,38.8734,38.8793,102900.0
2007-01-17 14:20:00,65.58,65.58,65.55,65.56,84800.0,38.8793,38.8793,38.8616,38.8675,84800.0
2007-01-17 14:25:00,65.56,65.62,65.56,65.6,103000.0,38.8675,38.9031,38.8675,38.8912,103000.0
2007-01-17 14:30:00,65.59,65.61,65.55,65.57,122000.0,38.8853,38.8971,38.8616,38.8734,122000.0
2007-01-17 14:35:00,65.56,65.6,65.54,65.57,87600.0,38.8675,38.8912,38.8556,38.8734,87600.0
2007-01-17 14:40:00,65.57,65.62,65.55,65.57,107700.0,38.8734,38.9031,38.8616,38.8734,107700.0
2007-01-17 14:45:00,65.56,65.61,65.53,65.59,109600.0,38.8675,38.8971,38.8497,38.8853,109600.0
2007-01-17 14:50:00,65.58,65.59,65.51,65.55,90200.0,38.8793,38.8853,38.8378,38.8616,90200.0
2007-01-17 14:55:00,65.55,65.62,65.55,65.62,77900.0,38.8616,38.9031,38.8616,38.9031,77900.0
2007-01-17 15:00:00,65.62,65.63,65.57,65.6,79400.0,38.9031,38.909,38.8734,38.8912,79400.0
2007-01-17 15:05:00,65.6,65.63,65.55,65.6,289400.0,38.8912,38.909,38.8616,38.8912,289400.0
2007-01-17 15:10:00,65.6,65.6,65.55,65.56,218500.0,38.8912,38.8912,38.8616,38.8675,218500.0
2007-01-17 15:15:00,65.57,65.59,65.55,65.57,115000.0,38.8734,38.8853,38.8616,38.8734,115000.0
2007-01-17 15:20:00,65.57,65.58,65.5,65.51,176200.0,38.8734,38.8793,38.8319,38.8378,176200.0
2007-01-17 15:25:00,65.51,65.51,65.45,65.46,192700.0,38.8378,38.8378,38.8023,38.8082,192700.0
2007-01-17 15:30:00,65.46,65.51,65.44,65.47,133800.0,38.8082,38.8378,38.7963,38.8141,133800.0
2007-01-17 15:35:00,65.47,65.49,65.46,65.49,94200.0,38.8141,38.826,38.8082,38.826,94200.0
2007-01-17 15:40:00,65.48,65.51,65.45,65.45,127900.0,38.8201,38.8378,38.8023,38.8023,127900.0
2007-01-17 15:45:00,65.48,66.45,65.43,65.44,294200.0,38.8201,39.3951,38.7904,38.7963,294200.0
2007-01-17 15:50:00,65.44,65.44,65.37,65.37,262500.0,38.7963,38.7963,38.7548,38.7548,262500.0
2007-01-17 15:55:00,65.38,65.4,65.33,65.38,484700.0,38.7608,38.7726,38.7311,38.7608,484700.0
2007-01-18 09:30:00,65.25,65.39,63.68,65.28,358600.0,38.6837,38.7667,37.7529,38.7015,358600.0
2007-01-18 09:35:00,65.29,65.65,65.28,65.56,149700.0,38.7074,38.9208,38.7015,38.8675,149700.0
2007-01-18 09:40:00,65.57,65.57,65.47,65.49,86800.0,38.8734,38.8734,38.8141,38.826,86800.0
2007-01-18 09:45:00,65.51,65.52,65.33,65.37,96800.0,38.8378,38.8438,38.7311,38.7548,96800.0
2007-01-18 09:50:00,65.36,65.5,65.36,65.48,67000.0,38.7489,38.8319,38.7489,38.8201,67000.0
2007-01-18 09:55:00,65.48,65.57,65.45,65.51,101400.0,38.8201,38.8734,38.8023,38.8378,101400.0
2007-01-18 10:00:00,65.49,65.61,65.4,65.58,175100.0,38.826,38.8971,38.7726,38.8793,175100.0
2007-01-18 10:05:00,65.57,65.62,65.4,65.41,235500.0,38.8734,38.9031,38.7726,38.7786,235500.0
2007-01-18 10:10:00,65.42,65.43,65.27,65.3,131700.0,38.7845,38.7904,38.6956,38.7133,131700.0
2007-01-18 10:15:00,65.33,65.48,65.32,65.39,145900.0,38.7311,38.8201,38.7252,38.7667,145900.0
2007-01-18 10:20:00,65.4,65.45,65.3,65.35,129800.0,38.7726,38.8023,38.7133,38.743,129800.0
2007-01-18 10:25:00,65.34,65.36,65.27,65.27,68700.0,38.7371,38.7489,38.6956,38.6956,68700.0
2007-01-18 10:30:00,65.29,65.34,65.27,65.29,64100.0,38.7074,38.7371,38.6956,38.7074,64100.0
2007-01-18 10:35:00,65.3,65.4,65.27,65.38,66000.0,38.7133,38.7726,38.6956,38.7608,66000.0
2007-01-18 10:40:00,65.37,65.45,65.37,65.39,78500.0,38.7548,38.8023,38.7548,38.7667,78500.0
2007-01-18 10:45:00,65.39,65.4,65.3,65.3,117400.0,38.7667,38.7726,38.7133,38.7133,117400.0
2007-01-18 10:50:00,65.31,65.4,65.26,65.39,101000.0,38.7193,38.7726,38.6896,38.7667,101000.0
2007-01-18 10:55:00,65.39,65.4,65.28,65.32,57200.0,38.7667,38.7726,38.7015,38.7252,57200.0
2007-01-18 11:00:00,65.32,65.37,65.31,65.32,62400.0,38.7252,38.7548,38.7193,38.7252,62400.0
2007-01-18 11:05:00,65.32,65.44,65.31,65.4,123300.0,38.7252,38.7963,38.7193,38.7726,123300.0
2007-01-18 11:10:00,65.4,65.48,65.4,65.45,56700.0,38.7726,38.8201,38.7726,38.8023,56700.0
2007-01-18 11:15:00,65.43,65.47,65.42,65.45,45200.0,38.7904,38.8141,38.7845,38.8023,45200.0
2007-01-18 11:20:00,65.46,65.5,65.4,65.46,97900.0,38.8082,38.8319,38.7726,38.8082,97900.0
2007-01-18 11:25:00,65.47,65.5,65.41,65.44,62900.0,38.8141,38.8319,38.7786,38.7963,62900.0
2007-01-18 11:30:00,65.44,65.46,65.42,65.44,49800.0,38.7963,38.8082,38.7845,38.7963,49800.0
2007-01-18 11:35:00,65.44,65.44,65.41,65.44,54100.0,38.7963,38.7963,38.7786,38.7963,54100.0
2007-01-18 11:40:00,65.44,65.49,65.4,65.41,84800.0,38.7963,38.826,38.7726,38.7786,84800.0
2007-01-18 11:45:00,65.41,65.49,65.4,65.43,59600.0,38.7786,38.826,38.7726,38.7904,59600.0
2007-01-18 11:50:00,65.41,65.48,65.4,65.48,65100.0,38.7786,38.8201,38.7726,38.8201,65100.0
2007-01-18 11:55:00,65.48,65.5,65.37,65.38,90300.0,38.8201,38.8319,38.7548,38.7608,90300.0
2007-01-18 12:00:00,65.39,65.44,65.35,65.37,79200.0,38.7667,38.7963,38.743,38.7548,79200.0
2007-01-18 12:05:00,65.35,65.43,65.34,65.39,66600.0,38.743,38.7904,38.7371,38.7667,66600.0
2007-01-18 12:10:00,65.38,65.4,65.34,65.34,72700.0,38.7608,38.7726,38.7371,38.7371,72700.0
2007-01-18 12:15:00,65.34,65.35,65.25,65.26,66200.0,38.7371,38.743,38.6837,38.6896,66200.0
2007-01-18 12:20:00,65.25,65.39,65.25,65.39,91000.0,38.6837,38.7667,38.6837,38.7667,91000.0
2007-01-18 12:25:00,65.39,65.43,65.37,65.43,57000.0,38.7667,38.7904,38.7548,38.7904,57000.0
2007-01-18 12:30:00,65.42,65.43,65.35,65.39,84600.0,38.7845,38.7904,38.743,38.7667,84600.0
2007-01-18 12:35:00,65.4,65.42,65.39,65.41,100100.0,38.7726,38.7845,38.7667,38.7786,100100.0
2007-01-18 12:40:00,65.4,65.42,65.39,65.41,48200.0,38.7726,38.7845,38.7667,38.7786,48200.0
2007-01-18 12:45:00,65.41,65.43,65.4,65.42,42800.0,38.7786,38.7904,38.7726,38.7845,42800.0
2007-01-18 12:50:00,65.42,65.45,65.41,65.43,41700.0,38.7845,38.8023,38.7786,38.7904,41700.0
2007-01-18 12:55:00,65.43,65.45,65.41,65.41,49100.0,38.7904,38.8023,38.7786,38.7786,49100.0
2007-01-18 13:00:00,65.41,65.45,65.39,65.44,110600.0,38.7786,38.8023,38.7667,38.7963,110600.0
2007-01-18 13:05:00,65.43,65.47,65.43,65.47,57000.0,38.7904,38.8141,38.7904,38.8141,57000.0
2007-01-18 13:10:00,65.47,65.49,65.46,65.47,54200.0,38.8141,38.826,38.8082,38.8141,54200.0
2007-01-18 13:15:00,65.48,65.48,65.45,65.46,119200.0,38.8201,38.8201,38.8023,38.8082,119200.0
2007-01-18 13:20:00,65.47,65.49,65.46,65.47,36300.0,38.8141,38.826,38.8082,38.8141,36300.0
2007-01-18 13:25:00,65.47,65.49,65.47,65.48,136200.0,38.8141,38.826,38.8141,38.8201,136200.0
2007-01-18 13:30:00,65.48,65.49,65.46,65.47,31900.0,38.8201,38.826,38.8082,38.8141,31900.0
2007-01-18 13:35:00,65.47,65.49,65.45,65.47,40200.0,38.8141,38.826,38.8023,38.8141,40200.0
2007-01-18 13:40:00,65.46,65.52,65.45,65.51,134500.0,38.8082,38.8438,38.8023,38.8378,134500.0
2007-01-18 13:45:00,65.51,65.52,65.49,65.49,58300.0,38.8378,38.8438,38.826,38.826,58300.0
2007-01-18 13:50:00,65.5,65.53,65.49,65.5,93400.0,38.8319,38.8497,38.826,38.8319,93400.0
2007-01-18 13:55:00,65.51,65.52,65.44,65.45,98300.0,38.8378,38.8438,38.7963,38.8023,98300.0
2007-01-18 14:00:00,65.45,65.45,65.34,65.38,80400.0,38.8023,38.8023,38.7371,38.7608,80400.0
2007-01-18 14:05:00,65.38,65.43,65.38,65.4,44600.0,38.7608,38.7904,38.7608,38.7726,44600.0
2007-01-18 14:10:00,65.41,65.46,65.4,65.44,55800.0,38.7786,38.8082,38.7726,38.7963,55800.0
2007-01-18 14:15:00,65.44,65.45,65.41,65.44,55400.0,38.7963,38.8023,38.7786,38.7963,55400.0
2007-01-18 14:20:00,65.44,65.44,65.37,65.39,55000.0,38.7963,38.7963,38.7548,38.7667,55000.0
2007-01-18 14:25:00,65.38,65.39,65.36,65.37,87100.0,38.7608,38.7667,38.7489,38.7548,87100.0
2007-01-18 14:30:00,65.37,65.37,65.31,65.35,86800.0,38.7548,38.7548,38.7193,38.743,86800.0
2007-01-18 14:35:00,65.35,65.4,65.32,65.4,212100.0,38.743,38.7726,38.7252,38.7726,212100.0
2007-01-18 14:40:00,65.4,65.43,65.38,65.41,170100.0,38.7726,38.7904,38.7608,38.7786,170100.0
2007-01-18 14:45:00,65.41,65.45,65.37,65.38,67800.0,38.7786,38.8023,38.7548,38.7608,67800.0
2007-01-18 14:50:00,65.38,65.39,65.31,65.35,125700.0,38.7608,38.7667,38.7193,38.743,125700.0
2007-01-18 14:55:00,65.36,65.38,65.32,65.36,68900.0,38.7489,38.7608,38.7252,38.7489,68900.0
2007-01-18 15:00:00,65.37,65.39,65.35,65.39,71000.0,38.7548,38.7667,38.743,38.7667,71000.0
2007-01-18 15:05:00,65.39,65.4,65.34,65.39,141900.0,38.7667,38.7726,38.7371,38.7667,141900.0
2007-01-18 15:10:00,65.39,65.45,65.39,65.43,101700.0,38.7667,38.8023,38.7667,38.7904,101700.0
2007-01-18 15:15:00,65.44,65.45,65.42,65.44,146300.0,38.7963,38.8023,38.7845,38.7963,146300.0
2007-01-18 15:20:00,65.44,65.46,65.43,65.45,109600.0,38.7963,38.8082,38.7904,38.8023,109600.0
2007-01-18 15:25:00,65.46,65.46,65.44,65.46,141700.0,38.8082,38.8082,38.7963,38.8082,141700.0
2007-01-18 15:30:00,65.46,65.47,65.41,65.46,85100.0,38.8082,38.8141,38.7786,38.8082,85100.0
2007-01-18 15:35:00,65.44,65.48,65.43,65.45,82300.0,38.7963,38.8201,38.7904,38.8023,82300.0
2007-01-18 15:40:00,65.46,65.56,65.45,65.54,241000.0,38.8082,38.8675,38.8023,38.8556,241000.0
2007-01-18 15:45:00,65.54,65.55,65.51,65.53,125700.0,38.8556,38.8616,38.8378,38.8497,125700.0
2007-01-18 15:50:00,65.53,65.54,65.47,65.5,191000.0,38.8497,38.8556,38.8141,38.8319,191000.0
2007-01-18 15:55:00,65.5,65.54,65.49,65.54,206000.0,38.8319,38.8556,38.826,38.8556,206000.0
2007-01-19 09:30:00,65.69,65.8,65.54,65.69,1499500.0,38.9446,39.0098,38.8556,38.9446,1499500.0
2007-01-19 09:35:00,65.69,65.73,65.64,65.7,145000.0,38.9446,38.9683,38.9149,38.9505,145000.0
2007-01-19 09:40:00,65.7,65.94,65.7,65.9,276500.0,38.9505,39.0928,38.9505,39.0691,276500.0
2007-01-19 09:45:00,65.88,65.93,65.78,65.93,177500.0,39.0572,39.0868,38.9979,39.0868,177500.0
2007-01-19 09:50:00,65.92,65.98,65.87,65.98,189600.0,39.0809,39.1165,39.0513,39.1165,189600.0
2007-01-19 09:55:00,65.98,66.0,65.97,65.99,269000.0,39.1165,39.1283,39.1106,39.1224,269000.0
2007-01-19 10:00:00,66.0,66.0,65.85,65.86,502200.0,39.1283,39.1283,39.0394,39.0453,502200.0
2007-01-19 10:05:00,65.85,65.89,65.77,65.82,92800.0,39.0394,39.0631,38.992,39.0216,92800.0
2007-01-19 10:10:00,65.82,65.87,65.77,65.78,318500.0,39.0216,39.0513,38.992,38.9979,318500.0
2007-01-19 10:15:00,65.78,65.81,65.75,65.78,100500.0,38.9979,39.0157,38.9801,38.9979,100500.0
2007-01-19 10:20:00,65.78,65.8,65.75,65.75,103400.0,38.9979,39.0098,38.9801,38.9801,103400.0
2007-01-19 10:25:00,65.76,65.86,65.75,65.84,85000.0,38.9861,39.0453,38.9801,39.0335,85000.0
2007-01-19 10:30:00,65.85,65.9,65.83,65.85,102800.0,39.0394,39.0691,39.0276,39.0394,102800.0
2007-01-19 10:35:00,65.85,65.91,65.84,65.88,48200.0,39.0394,39.075,39.0335,39.0572,48200.0
2007-01-19 10:40:00,65.88,65.96,65.86,65.96,96100.0,39.0572,39.1046,39.0453,39.1046,96100.0
2007-01-19 10:45:00,65.96,65.97,65.92,65.96,59600.0,39.1046,39.1106,39.0809,39.1046,59600.0
2007-01-19 10:50:00,65.96,65.98,65.95,65.96,37100.0,39.1046,39.1165,39.0987,39.1046,37100.0
2007-01-19 10:55:00,65.96,66.15,65.96,66.13,300200.0,39.1046,39.2173,39.1046,39.2054,300200.0
2007-01-19 11:00:00,66.13,66.15,66.09,66.12,94300.0,39.2054,39.2173,39.1817,39.1995,94300.0
2007-01-19 11:05:00,66.13,66.13,66.02,66.04,69300.0,39.2054,39.2054,39.1402,39.1521,69300.0
2007-01-19 11:10:00,66.04,66.04,65.94,65.95,52600.0,39.1521,39.1521,39.0928,39.0987,52600.0
2007-01-19 11:15:00,65.94,65.94,65.9,65.9,61300.0,39.0928,39.0928,39.0691,39.0691,61300.0
2007-01-19 11:20:00,65.91,65.91,65.85,65.88,76400.0,39.075,39.075,39.0394,39.0572,76400.0
2007-01-19 11:25:00,65.88,65.92,65.87,65.88,46100.0,39.0572,39.0809,39.0513,39.0572,46100.0
2007-01-19 11:30:00,65.88,65.9,65.84,65.86,55500.0,39.0572,39.0691,39.0335,39.0453,55500.0
2007-01-19 11:35:00,65.85,65.86,65.82,65.82,39500.0,39.0394,39.0453,39.0216,39.0216,39500.0
2007-01-19 11:40:00,65.82,65.89,65.81,65.89,39500.0,39.0216,39.0631,39.0157,39.0631,39500.0
2007-01-19 11:45:00,65.89,65.91,65.85,65.88,44100.0,39.0631,39.075,39.0394,39.0572,44100.0
2007-01-19 11:50:00,65.88,65.88,65.81,65.82,51000.0,39.0572,39.0572,39.0157,39.0216,51000.0
2007-01-19 11:55:00,65.82,65.85,65.81,65.82,48000.0,39.0216,39.0394,39.0157,39.0216,48000.0
2007-01-19 12:00:00,65.82,65.9,65.8,65.9,50100.0,39.0216,39.0691,39.0098,39.0691,50100.0
2007-01-19 12:05:00,65.89,65.92,65.85,65.85,140100.0,39.0631,39.0809,39.0394,39.0394,140100.0
2007-01-19 12:10:00,65.86,65.88,65.82,65.85,205200.0,39.0453,39.0572,39.0216,39.0394,205200.0
2007-01-19 12:15:00,65.85,65.9,65.83,65.88,37400.0,39.0394,39.0691,39.0276,39.0572,37400.0
2007-01-19 12:20:00,65.86,65.89,65.84,65.86,38300.0,39.0453,39.0631,39.0335,39.0453,38300.0
2007-01-19 12:25:00,65.86,65.87,65.76,65.77,59500.0,39.0453,39.0513,38.9861,38.992,59500.0
2007-01-19 12:30:00,65.77,65.78,65.75,65.76,46800.0,38.992,38.9979,38.9801,38.9861,46800.0
2007-01-19 12:35:00,65.77,65.81,65.77,65.81,41600.0,38.992,39.0157,38.992,39.0157,41600.0
2007-01-19 12:40:00,65.81,65.82,65.8,65.81,18300.0,39.0157,39.0216,39.0098,39.0157,18300.0
2007-01-19 12:45:00,65.81,65.87,65.8,65.82,32200.0,39.0157,39.0513,39.0098,39.0216,32200.0
2007-01-19 12:50:00,65.82,65.84,65.8,65.8,39400.0,39.0216,39.0335,39.0098,39.0098,39400.0
2007-01-19 12:55:00,65.8,65.84,65.8,65.84,50600.0,39.0098,39.0335,39.0098,39.0335,50600.0
2007-01-19 13:00:00,65.84,65.88,65.83,65.85,27600.0,39.0335,39.0572,39.0276,39.0394,27600.0
2007-01-19 13:05:00,65.85,65.94,65.85,65.92,108200.0,39.0394,39.0928,39.0394,39.0809,108200.0
2007-01-19 13:10:00,65.93,66.05,65.92,66.01,100900.0,39.0868,39.158,39.0809,39.1343,100900.0
2007-01-19 13:15:00,66.0,66.04,65.99,66.0,60800.0,39.1283,39.1521,39.1224,39.1283,60800.0
2007-01-19 13:20:00,65.99,66.01,65.94,65.98,68200.0,39.1224,39.1343,39.0928,39.1165,68200.0
2007-01-19 13:25:00,65.98,66.04,65.98,66.0,19500.0,39.1165,39.1521,39.1165,39.1283,19500.0
2007-01-19 13:30:00,66.0,66.01,65.95,65.95,29000.0,39.1283,39.1343,39.0987,39.0987,29000.0
2007-01-19 13:35:00,65.96,65.97,65.95,65.96,64300.0,39.1046,39.1106,39.0987,39.1046,64300.0
2007-01-19 13:40:00,65.97,66.0,65.95,65.98,34100.0,39.1106,39.1283,39.0987,39.1165,34100.0
2007-01-19 13:45:00,65.97,66.06,65.96,66.06,48000.0,39.1106,39.1639,39.1046,39.1639,48000.0
2007-01-19 13:50:00,66.06,66.06,65.97,66.0,47600.0,39.1639,39.1639,39.1106,39.1283,47600.0
2007-01-19 13:55:00,66.01,66.01,65.95,65.98,47700.0,39.1343,39.1343,39.0987,39.1165,47700.0
2007-01-19 14:00:00,65.99,66.02,65.95,66.01,32100.0,39.1224,39.1402,39.0987,39.1343,32100.0
2007-01-19 14:05:00,66.01,66.04,66.0,66.02,38500.0,39.1343,39.1521,39.1283,39.1402,38500.0
2007-01-19 14:10:00,66.01,66.15,66.01,66.14,75800.0,39.1343,39.2173,39.1343,39.2113,75800.0
2007-01-19 14:15:00,66.13,66.2,66.12,66.15,177700.0,39.2054,39.2469,39.1995,39.2173,177700.0
2007-01-19 14:20:00,66.15,66.16,66.1,66.14,78700.0,39.2173,39.2232,39.1876,39.2113,78700.0
2007-01-19 14:25:00,66.13,66.15,66.1,66.14,63700.0,39.2054,39.2173,39.1876,39.2113,63700.0
2007-01-19 14:30:00,66.14,66.16,66.13,66.14,36700.0,39.2113,39.2232,39.2054,39.2113,36700.0
2007-01-19 14:35:00,66.14,66.16,66.12,66.13,57600.0,39.2113,39.2232,39.1995,39.2054,57600.0
2007-01-19 14:40:00,66.13,66.16,66.12,66.15,57400.0,39.2054,39.2232,39.1995,39.2173,57400.0
2007-01-19 14:45:00,66.14,66.16,66.14,66.16,17000.0,39.2113,39.2232,39.2113,39.2232,17000.0
2007-01-19 14:50:00,66.15,66.2,66.15,66.17,169600.0,39.2173,39.2469,39.2173,39.2291,169600.0
2007-01-19 14:55:00,66.17,66.22,66.16,66.2,66800.0,39.2291,39.2588,39.2232,39.2469,66800.0
2007-01-19 15:00:00,66.2,66.21,66.19,66.19,34300.0,39.2469,39.2528,39.241,39.241,34300.0
2007-01-19 15:05:00,66.19,66.2,66.19,66.19,32500.0,39.241,39.2469,39.241,39.241,32500.0
2007-01-19 15:10:00,66.19,66.22,66.19,66.22,77100.0,39.241,39.2588,39.241,39.2588,77100.0
2007-01-19 15:15:00,66.21,66.23,66.19,66.2,74300.0,39.2528,39.2647,39.241,39.2469,74300.0
2007-01-19 15:20:00,66.2,66.3,66.19,66.28,180600.0,39.2469,39.3062,39.241,39.2943,180600.0
2007-01-19 15:25:00,66.28,66.28,66.18,66.25,162300.0,39.2943,39.2943,39.2351,39.2766,162300.0
2007-01-19 15:30:00,66.25,66.29,66.24,66.26,110300.0,39.2766,39.3003,39.2706,39.2825,110300.0
2007-01-19 15:35:00,66.26,66.26,66.17,66.18,121800.0,39.2825,39.2825,39.2291,39.2351,121800.0
2007-01-19 15:40:00,66.17,66.27,66.17,66.21,132200.0,39.2291,39.2884,39.2291,39.2528,132200.0
2007-01-19 15:45:00,66.2,66.22,66.19,66.19,95100.0,39.2469,39.2588,39.241,39.241,95100.0
2007-01-19 15:50:00,66.2,66.2,66.13,66.16,141900.0,39.2469,39.2469,39.2054,39.2232,141900.0
2007-01-19 15:55:00,66.16,66.16,66.08,66.08,231700.0,39.2232,39.2232,39.1758,39.1758,231700.0
2007-01-22 09:30:00,65.95,66.03,65.66,65.69,430200.0,39.0987,39.1461,38.9268,38.9446,430200.0
2007-01-22 09:35:00,65.68,65.84,65.66,65.81,192300.0,38.9386,39.0335,38.9268,39.0157,192300.0
2007-01-22 09:40:00,65.81,65.82,65.75,65.8,61900.0,39.0157,39.0216,38.9801,39.0098,61900.0
2007-01-22 09:45:00,65.78,65.83,65.65,65.65,124900.0,38.9979,39.0276,38.9208,38.9208,124900.0
2007-01-22 09:50:00,65.66,65.66,65.57,65.59,104300.0,38.9268,38.9268,38.8734,38.8853,104300.0
2007-01-22 09:55:00,65.59,65.74,65.58,65.67,87600.0,38.8853,38.9742,38.8793,38.9327,87600.0
2007-01-22 10:00:00,65.67,65.67,65.45,65.49,173200.0,38.9327,38.9327,38.8023,38.826,173200.0
2007-01-22 10:05:00,65.49,65.55,65.4,65.43,102300.0,38.826,38.8616,38.7726,38.7904,102300.0
2007-01-22 10:10:00,65.44,65.49,65.39,65.46,206200.0,38.7963,38.826,38.7667,38.8082,206200.0
2007-01-22 10:15:00,65.46,65.47,65.42,65.43,199300.0,38.8082,38.8141,38.7845,38.7904,199300.0
2007-01-22 10:20:00,65.43,65.49,65.42,65.44,114900.0,38.7904,38.826,38.7845,38.7963,114900.0
2007-01-22 10:25:00,65.46,65.48,65.39,65.46,94000.0,38.8082,38.8201,38.7667,38.8082,94000.0
2007-01-22 10:30:00,65.46,65.46,65.35,65.35,67600.0,38.8082,38.8082,38.743,38.743,67600.0
2007-01-22 10:35:00,65.36,65.41,65.35,65.39,85900.0,38.7489,38.7786,38.743,38.7667,85900.0
2007-01-22 10:40:00,65.39,65.4,65.3,65.35,70700.0,38.7667,38.7726,38.7133,38.743,70700.0
2007-01-22 10:45:00,65.35,65.38,65.21,65.22,139400.0,38.743,38.7608,38.66,38.6659,139400.0
2007-01-22 10:50:00,65.22,65.35,65.22,65.29,124600.0,38.6659,38.743,38.6659,38.7074,124600.0
2007-01-22 10:55:00,65.29,65.3,65.21,65.26,45500.0,38.7074,38.7133,38.66,38.6896,45500.0
2007-01-22 11:00:00,65.26,65.26,65.17,65.23,144700.0,38.6896,38.6896,38.6363,38.6718,144700.0
2007-01-22 11:05:00,65.22,65.36,65.16,65.32,148700.0,38.6659,38.7489,38.6303,38.7252,148700.0
2007-01-22 11:10:00,65.32,65.34,65.22,65.29,63400.0,38.7252,38.7371,38.6659,38.7074,63400.0
2007-01-22 11:15:00,65.29,65.35,65.28,65.35,55000.0,38.7074,38.743,38.7015,38.743,55000.0
2007-01-22 11:20:00,65.35,65.38,65.3,65.37,116400.0,38.743,38.7608,38.7133,38.7548,116400.0
2007-01-22 11:25:00,65.38,65.43,65.37,65.41,384700.0,38.7608,38.7904,38.7548,38.7786,384700.0
2007-01-22 11:30:00,65.43,65.45,65.41,65.42,62700.0,38.7904,38.8023,38.7786,38.7845,62700.0
2007-01-22 11:35:00,65.42,65.47,65.42,65.44,48800.0,38.7845,38.8141,38.7845,38.7963,48800.0
2007-01-22 11:40:00,65.44,65.49,65.38,65.45,74600.0,38.7963,38.826,38.7608,38.8023,74600.0
2007-01-22 11:45:00,65.45,65.49,65.44,65.49,27800.0,38.8023,38.826,38.7963,38.826,27800.0
2007-01-22 11:50:00,65.49,65.49,65.47,65.48,162200.0,38.826,38.826,38.8141,38.8201,162200.0
2007-01-22 11:55:00,65.48,65.49,65.36,65.38,51900.0,38.8201,38.826,38.7489,38.7608,51900.0
2007-01-22 12:00:00,65.37,65.43,65.36,65.41,60300.0,38.7548,38.7904,38.7489,38.7786,60300.0
2007-01-22 12:05:00,65.41,65.43,65.32,65.32,68100.0,38.7786,38.7904,38.7252,38.7252,68100.0
2007-01-22 12:10:00,65.33,65.34,65.25,65.25,91500.0,38.7311,38.7371,38.6837,38.6837,91500.0
2007-01-22 12:15:00,65.25,65.31,65.22,65.31,37900.0,38.6837,38.7193,38.6659,38.7193,37900.0
2007-01-22 12:20:00,65.3,65.35,65.29,65.33,52100.0,38.7133,38.743,38.7074,38.7311,52100.0
2007-01-22 12:25:00,65.34,65.4,65.32,65.39,77900.0,38.7371,38.7726,38.7252,38.7667,77900.0
2007-01-22 12:30:00,65.38,65.4,65.3,65.38,39100.0,38.7608,38.7726,38.7133,38.7608,39100.0
2007-01-22 12:35:00,65.38,65.45,65.37,65.42,55900.0,38.7608,38.8023,38.7548,38.7845,55900.0
2007-01-22 12:40:00,65.42,65.43,65.39,65.39,40300.0,38.7845,38.7904,38.7667,38.7667,40300.0
2007-01-22 12:45:00,65.39,65.4,65.27,65.32,79300.0,38.7667,38.7726,38.6956,38.7252,79300.0
2007-01-22 12:50:00,65.31,65.36,65.29,65.32,55000.0,38.7193,38.7489,38.7074,38.7252,55000.0
2007-01-22 12:55:00,65.34,65.37,65.32,65.34,40500.0,38.7371,38.7548,38.7252,38.7371,40500.0
2007-01-22 13:00:00,65.33,65.4,65.32,65.39,49600.0,38.7311,38.7726,38.7252,38.7667,49600.0
2007-01-22 13:05:00,65.4,65.48,65.35,65.48,60000.0,38.7726,38.8201,38.743,38.8201,60000.0
2007-01-22 13:10:00,65.48,65.56,65.47,65.55,98800.0,38.8201,38.8675,38.8141,38.8616,98800.0
2007-01-22 13:15:00,65.55,65.62,65.54,65.62,58400.0,38.8616,38.9031,38.8556,38.9031,58400.0
2007-01-22 13:20:00,65.62,65.62,65.54,65.55,39100.0,38.9031,38.9031,38.8556,38.8616,39100.0
2007-01-22 13:25:00,65.54,65.6,65.54,65.58,51600.0,38.8556,38.8912,38.8556,38.8793,51600.0
2007-01-22 13:30:00,65.58,65.59,65.56,65.58,26200.0,38.8793,38.8853,38.8675,38.8793,26200.0
2007-01-22 13:35:00,65.57,65.58,65.54,65.55,42700.0,38.8734,38.8793,38.8556,38.8616,42700.0
2007-01-22 13:40:00,65.54,65.57,65.53,65.53,25700.0,38.8556,38.8734,38.8497,38.8497,25700.0
2007-01-22 13:45:00,65.54,65.54,65.5,65.53,38700.0,38.8556,38.8556,38.8319,38.8497,38700.0
2007-01-22 13:50:00,65.53,65.57,65.52,65.55,74800.0,38.8497,38.8734,38.8438,38.8616,74800.0
2007-01-22 13:55:00,65.57,65.59,65.55,65.55,32100.0,38.8734,38.8853,38.8616,38.8616,32100.0
2007-01-22 14:00:00,65.57,65.62,65.55,65.62,66500.0,38.8734,38.9031,38.8616,38.9031,66500.0
2007-01-22 14:05:00,65.61,65.62,65.55,65.56,50400.0,38.8971,38.9031,38.8616,38.8675,50400.0
2007-01-22 14:10:00,65.56,65.56,65.49,65.52,98800.0,38.8675,38.8675,38.826,38.8438,98800.0
2007-01-22 14:15:00,65.51,65.52,65.46,65.5,33800.0,38.8378,38.8438,38.8082,38.8319,33800.0
2007-01-22 14:20:00,65.51,65.52,65.49,65.51,35300.0,38.8378,38.8438,38.826,38.8378,35300.0
2007-01-22 14:25:00,65.51,65.56,65.51,65.56,32600.0,38.8378,38.8675,38.8378,38.8675,32600.0
2007-01-22 14:30:00,65.56,65.56,65.53,65.53,51000.0,38.8675,38.8675,38.8497,38.8497,51000.0
2007-01-22 14:35:00,65.54,65.61,65.52,65.6,87700.0,38.8556,38.8971,38.8438,38.8912,87700.0
2007-01-22 14:40:00,65.6,65.65,65.59,65.64,59500.0,38.8912,38.9208,38.8853,38.9149,59500.0
2007-01-22 14:45:00,65.63,65.67,65.58,65.67,119100.0,38.909,38.9327,38.8793,38.9327,119100.0
2007-01-22 14:50:00,65.67,65.71,65.67,65.71,116200.0,38.9327,38.9564,38.9327,38.9564,116200.0
2007-01-22 14:55:00,65.71,65.74,65.71,65.73,45100.0,38.9564,38.9742,38.9564,38.9683,45100.0
2007-01-22 15:00:00,65.72,65.73,65.69,65.7,95800.0,38.9623,38.9683,38.9446,38.9505,95800.0
2007-01-22 15:05:00,65.7,65.7,65.67,65.67,54800.0,38.9505,38.9505,38.9327,38.9327,54800.0
2007-01-22 15:10:00,65.67,65.71,65.63,65.68,99700.0,38.9327,38.9564,38.909,38.9386,99700.0
2007-01-22 15:15:00,65.68,65.68,65.63,65.64,61800.0,38.9386,38.9386,38.909,38.9149,61800.0
2007-01-22 15:20:00,65.63,65.68,65.6,65.68,136400.0,38.909,38.9386,38.8912,38.9386,136400.0
2007-01-22 15:25:00,65.67,65.67,65.62,65.66,76800.0,38.9327,38.9327,38.9031,38.9268,76800.0
2007-01-22 15:30:00,65.65,65.67,65.63,65.66,54100.0,38.9208,38.9327,38.909,38.9268,54100.0
2007-01-22 15:35:00,65.67,65.71,65.65,65.7,149100.0,38.9327,38.9564,38.9208,38.9505,149100.0
2007-01-22 15:40:00,65.7,65.71,65.67,65.71,150100.0,38.9505,38.9564,38.9327,38.9564,150100.0
2007-01-22 15:45:00,65.7,65.73,65.7,65.72,117400.0,38.9505,38.9683,38.9505,38.9623,117400.0
2007-01-22 15:50:00,65.72,65.75,65.62,65.67,179400.0,38.9623,38.9801,38.9031,38.9327,179400.0
2007-01-22 15:55:00,65.67,65.73,65.63,65.73,212400.0,38.9327,38.9683,38.909,38.9683,212400.0
2007-01-23 09:30:00,66.0,66.0,65.7,65.73,272100.0,39.1283,39.1283,38.9505,38.9683,272100.0
2007-01-23 09:35:00,65.73,65.75,65.57,65.61,66800.0,38.9683,38.9801,38.8734,38.8971,66800.0
2007-01-23 09:40:00,65.62,65.75,65.56,65.73,166400.0,38.9031,38.9801,38.8675,38.9683,166400.0
2007-01-23 09:45:00,65.73,65.78,65.29,65.34,222000.0,38.9683,38.9979,38.7074,38.7371,222000.0
2007-01-23 09:50:00,65.35,65.55,65.31,65.42,65500.0,38.743,38.8616,38.7193,38.7845,65500.0
2007-01-23 09:55:00,65.43,65.55,65.35,65.52,100100.0,38.7904,38.8616,38.743,38.8438,100100.0
2007-01-23 10:00:00,65.53,65.54,65.44,65.46,62000.0,38.8497,38.8556,38.7963,38.8082,62000.0
2007-01-23 10:05:00,65.47,65.47,65.34,65.4,114300.0,38.8141,38.8141,38.7371,38.7726,114300.0
2007-01-23 10:10:00,65.4,65.49,65.35,65.39,95900.0,38.7726,38.826,38.743,38.7667,95900.0
2007-01-23 10:15:00,65.38,65.65,65.38,65.64,147700.0,38.7608,38.9208,38.7608,38.9149,147700.0
2007-01-23 10:20:00,65.65,65.65,65.55,65.62,83500.0,38.9208,38.9208,38.8616,38.9031,83500.0
2007-01-23 10:25:00,65.62,65.63,65.6,65.61,78600.0,38.9031,38.909,38.8912,38.8971,78600.0
2007-01-23 10:30:00,65.62,65.63,65.59,65.62,75200.0,38.9031,38.909,38.8853,38.9031,75200.0
2007-01-23 10:35:00,65.6,65.63,65.58,65.6,74100.0,38.8912,38.909,38.8793,38.8912,74100.0
2007-01-23 10:40:00,65.6,65.61,65.46,65.52,115900.0,38.8912,38.8971,38.8082,38.8438,115900.0
2007-01-23 10:45:00,65.5,65.52,65.48,65.51,94800.0,38.8319,38.8438,38.8201,38.8378,94800.0
2007-01-23 10:50:00,65.5,65.57,65.5,65.55,64200.0,38.8319,38.8734,38.8319,38.8616,64200.0
2007-01-23 10:55:00,65.54,65.63,65.54,65.6,128000.0,38.8556,38.909,38.8556,38.8912,128000.0
2007-01-23 11:00:00,65.59,65.65,65.58,65.65,51600.0,38.8853,38.9208,38.8793,38.9208,51600.0
2007-01-23 11:05:00,65.65,65.7,65.64,65.69,36000.0,38.9208,38.9505,38.9149,38.9446,36000.0
2007-01-23 11:10:00,65.7,65.7,65.64,65.69,27900.0,38.9505,38.9505,38.9149,38.9446,27900.0
2007-01-23 11:15:00,65.69,65.73,65.68,65.7,58200.0,38.9446,38.9683,38.9386,38.9505,58200.0
2007-01-23 11:20:00,65.69,65.72,65.66,65.7,53700.0,38.9446,38.9623,38.9268,38.9505,53700.0
2007-01-23 11:25:00,65.71,65.73,65.7,65.73,58800.0,38.9564,38.9683,38.9505,38.9683,58800.0
2007-01-23 11:30:00,65.73,65.73,65.7,65.7,37100.0,38.9683,38.9683,38.9505,38.9505,37100.0
2007-01-23 11:35:00,65.7,65.72,65.69,65.69,38700.0,38.9505,38.9623,38.9446,38.9446,38700.0
2007-01-23 11:40:00,65.7,65.7,65.65,65.66,43300.0,38.9505,38.9505,38.9208,38.9268,43300.0
2007-01-23 11:45:00,65.67,65.67,65.58,65.62,148300.0,38.9327,38.9327,38.8793,38.9031,148300.0
2007-01-23 11:50:00,65.6,65.62,65.55,65.61,45200.0,38.8912,38.9031,38.8616,38.8971,45200.0
2007-01-23 11:55:00,65.6,65.62,65.56,65.57,50300.0,38.8912,38.9031,38.8675,38.8734,50300.0
2007-01-23 12:00:00,65.58,65.59,65.5,65.54,64500.0,38.8793,38.8853,38.8319,38.8556,64500.0
2007-01-23 12:05:00,65.54,65.6,65.53,65.59,23100.0,38.8556,38.8912,38.8497,38.8853,23100.0
2007-01-23 12:10:00,65.59,65.66,65.59,65.66,78900.0,38.8853,38.9268,38.8853,38.9268,78900.0
2007-01-23 12:15:00,65.66,65.67,65.58,65.58,43900.0,38.9268,38.9327,38.8793,38.8793,43900.0
2007-01-23 12:20:00,65.57,65.59,65.48,65.49,130500.0,38.8734,38.8853,38.8201,38.826,130500.0
2007-01-23 12:25:00,65.49,65.59,65.49,65.54,61800.0,38.826,38.8853,38.826,38.8556,61800.0
2007-01-23 12:30:00,65.55,65.59,65.53,65.54,55800.0,38.8616,38.8853,38.8497,38.8556,55800.0
2007-01-23 12:35:00,65.55,65.56,65.51,65.53,17600.0,38.8616,38.8675,38.8378,38.8497,17600.0
2007-01-23 12:40:00,65.53,65.58,65.52,65.52,64400.0,38.8497,38.8793,38.8438,38.8438,64400.0
2007-01-23 12:45:00,65.53,65.64,65.51,65.63,92700.0,38.8497,38.9149,38.8378,38.909,92700.0
2007-01-23 12:50:00,65.63,65.65,65.58,65.6,50000.0,38.909,38.9208,38.8793,38.8912,50000.0
2007-01-23 12:55:00,65.59,65.64,65.57,65.62,30700.0,38.8853,38.9149,38.8734,38.9031,30700.0
2007-01-23 13:00:00,65.62,65.65,65.57,65.59,34100.0,38.9031,38.9208,38.8734,38.8853,34100.0
2007-01-23 13:05:00,65.59,65.66,65.57,65.65,71100.0,38.8853,38.9268,38.8734,38.9208,71100.0
2007-01-23 13:10:00,65.65,65.71,65.63,65.7,52700.0,38.9208,38.9564,38.909,38.9505,52700.0
2007-01-23 13:15:00,65.69,65.7,65.66,65.69,47500.0,38.9446,38.9505,38.9268,38.9446,47500.0
2007-01-23 13:20:00,65.69,65.75,65.68,65.75,86400.0,38.9446,38.9801,38.9386,38.9801,86400.0
2007-01-23 13:25:00,65.74,65.75,65.72,65.73,28300.0,38.9742,38.9801,38.9623,38.9683,28300.0
2007-01-23 13:30:00,65.72,65.73,65.7,65.7,29300.0,38.9623,38.9683,38.9505,38.9505,29300.0
2007-01-23 13:35:00,65.7,65.71,65.67,65.67,52800.0,38.9505,38.9564,38.9327,38.9327,52800.0
2007-01-23 13:40:00,65.68,65.68,65.65,65.66,36000.0,38.9386,38.9386,38.9208,38.9268,36000.0
2007-01-23 13:45:00,65.66,65.68,65.65,65.67,26900.0,38.9268,38.9386,38.9208,38.9327,26900.0
2007-01-23 13:50:00,65.67,65.68,65.65,65.68,35900.0,38.9327,38.9386,38.9208,38.9386,35900.0
2007-01-23 13:55:00,65.68,65.7,65.67,65.68,28100.0,38.9386,38.9505,38.9327,38.9386,28100.0
2007-01-23 14:00:00,65.67,65.68,65.61,65.63,36500.0,38.9327,38.9386,38.8971,38.909,36500.0
2007-01-23 14:05:00,65.62,65.64,65.51,65.59,67700.0,38.9031,38.9149,38.8378,38.8853,67700.0
2007-01-23 14:10:00,65.59,65.6,65.5,65.51,43200.0,38.8853,38.8912,38.8319,38.8378,43200.0
2007-01-23 14:15:00,65.52,65.56,65.51,65.53,30600.0,38.8438,38.8675,38.8378,38.8497,30600.0
2007-01-23 14:20:00,65.52,65.53,65.5,65.51,34300.0,38.8438,38.8497,38.8319,38.8378,34300.0
2007-01-23 14:25:00,65.51,65.51,65.47,65.48,32500.0,38.8378,38.8378,38.8141,38.8201,32500.0
2007-01-23 14:30:00,65.48,65.49,65.41,65.43,74700.0,38.8201,38.826,38.7786,38.7904,74700.0
2007-01-23 14:35:00,65.43,65.5,65.43,65.48,29500.0,38.7904,38.8319,38.7904,38.8201,29500.0
2007-01-23 14:40:00,65.49,65.5,65.41,65.47,77200.0,38.826,38.8319,38.7786,38.8141,77200.0
2007-01-23 14:45:00,65.47,65.5,65.41,65.47,61900.0,38.8141,38.8319,38.7786,38.8141,61900.0
2007-01-23 14:50:00,65.46,65.49,65.43,65.49,34500.0,38.8082,38.826,38.7904,38.826,34500.0
2007-01-23 14:55:00,65.48,65.55,65.47,65.51,53400.0,38.8201,38.8616,38.8141,38.8378,53400.0
2007-01-23 15:00:00,65.51,65.58,65.5,65.54,56500.0,38.8378,38.8793,38.8319,38.8556,56500.0
2007-01-23 15:05:00,65.54,65.56,65.51,65.52,42400.0,38.8556,38.8675,38.8378,38.8438,42400.0
2007-01-23 15:10:00,65.53,65.62,65.53,65.59,80300.0,38.8497,38.9031,38.8497,38.8853,80300.0
2007-01-23 15:15:00,65.58,65.58,65.5,65.52,38300.0,38.8793,38.8793,38.8319,38.8438,38300.0
2007-01-23 15:20:00,65.53,65.55,65.5,65.53,47000.0,38.8497,38.8616,38.8319,38.8497,47000.0
2007-01-23 15:25:00,65.53,65.55,65.52,65.54,40400.0,38.8497,38.8616,38.8438,38.8556,40400.0
2007-01-23 15:30:00,65.53,65.55,65.5,65.51,64800.0,38.8497,38.8616,38.8319,38.8378,64800.0
2007-01-23 15:35:00,65.51,65.51,65.46,65.51,76400.0,38.8378,38.8378,38.8082,38.8378,76400.0
2007-01-23 15:40:00,65.51,65.57,65.49,65.51,110000.0,38.8378,38.8734,38.826,38.8378,110000.0
2007-01-23 15:45:00,65.52,65.61,65.52,65.61,114400.0,38.8438,38.8971,38.8438,38.8971,114400.0
2007-01-23 15:50:00,65.61,65.61,65.57,65.58,102100.0,38.8971,38.8971,38.8734,38.8793,102100.0
2007-01-23 15:55:00,65.58,65.62,65.56,65.62,170400.0,38.8793,38.9031,38.8675,38.9031,170400.0
2007-01-24 09:30:00,65.55,65.71,65.5,65.7,357000.0,38.8616,38.9564,38.8319,38.9505,357000.0
2007-01-24 09:35:00,65.7,65.74,65.56,65.63,102100.0,38.9505,38.9742,38.8675,38.909,102100.0
2007-01-24 09:40:00,65.63,65.7,65.55,65.63,140900.0,38.909,38.9505,38.8616,38.909,140900.0
2007-01-24 09:45:00,65.63,65.69,65.58,65.64,178000.0,38.909,38.9446,38.8793,38.9149,178000.0
2007-01-24 09:50:00,65.65,65.68,65.54,65.62,141900.0,38.9208,38.9386,38.8556,38.9031,141900.0
2007-01-24 09:55:00,65.61,65.72,65.56,65.72,117000.0,38.8971,38.9623,38.8675,38.9623,117000.0
2007-01-24 10:00:00,65.69,65.71,65.52,65.54,82500.0,38.9446,38.9564,38.8438,38.8556,82500.0
2007-01-24 10:05:00,65.55,65.55,65.41,65.48,84300.0,38.8616,38.8616,38.7786,38.8201,84300.0
2007-01-24 10:10:00,65.5,65.54,65.46,65.5,30300.0,38.8319,38.8556,38.8082,38.8319,30300.0
2007-01-24 10:15:00,65.49,65.5,65.4,65.41,74600.0,38.826,38.8319,38.7726,38.7786,74600.0
2007-01-24 10:20:00,65.41,65.41,65.33,65.35,91100.0,38.7786,38.7786,38.7311,38.743,91100.0
2007-01-24 10:25:00,65.35,65.37,65.29,65.36,135300.0,38.743,38.7548,38.7074,38.7489,135300.0
2007-01-24 10:30:00,65.36,65.53,65.36,65.53,103900.0,38.7489,38.8497,38.7489,38.8497,103900.0
2007-01-24 10:35:00,65.53,65.54,65.34,65.41,106100.0,38.8497,38.8556,38.7371,38.7786,106100.0
2007-01-24 10:40:00,65.42,65.43,65.32,65.33,56900.0,38.7845,38.7904,38.7252,38.7311,56900.0
2007-01-24 10:45:00,65.34,65.4,65.33,65.38,49200.0,38.7371,38.7726,38.7311,38.7608,49200.0
2007-01-24 10:50:00,65.38,65.39,65.34,65.36,45100.0,38.7608,38.7667,38.7371,38.7489,45100.0
2007-01-24 10:55:00,65.36,65.48,65.3,65.31,71100.0,38.7489,38.8201,38.7133,38.7193,71100.0
2007-01-24 11:00:00,65.31,65.36,65.21,65.32,162000.0,38.7193,38.7489,38.66,38.7252,162000.0
2007-01-24 11:05:00,65.32,65.39,65.32,65.34,72800.0,38.7252,38.7667,38.7252,38.7371,72800.0
2007-01-24 11:10:00,65.35,65.35,65.26,65.28,55200.0,38.743,38.743,38.6896,38.7015,55200.0
2007-01-24 11:15:00,65.29,65.41,65.26,65.37,102100.0,38.7074,38.7786,38.6896,38.7548,102100.0
2007-01-24 11:20:00,65.39,65.39,65.27,65.27,44700.0,38.7667,38.7667,38.6956,38.6956,44700.0
2007-01-24 11:25:00,65.27,65.28,65.25,65.25,56300.0,38.6956,38.7015,38.6837,38.6837,56300.0
2007-01-24 11:30:00,65.26,65.31,65.25,65.28,37400.0,38.6896,38.7193,38.6837,38.7015,37400.0
2007-01-24 11:35:00,65.27,65.29,65.25,65.25,42700.0,38.6956,38.7074,38.6837,38.6837,42700.0
2007-01-24 11:40:00,65.26,65.3,65.25,65.28,42300.0,38.6896,38.7133,38.6837,38.7015,42300.0
2007-01-24 11:45:00,65.28,65.29,65.25,65.25,42900.0,38.7015,38.7074,38.6837,38.6837,42900.0
2007-01-24 11:50:00,65.26,65.29,65.24,65.24,58500.0,38.6896,38.7074,38.6778,38.6778,58500.0
2007-01-24 11:55:00,65.25,65.34,65.24,65.33,40000.0,38.6837,38.7371,38.6778,38.7311,40000.0
2007-01-24 12:00:00,65.35,65.39,65.34,65.38,44900.0,38.743,38.7667,38.7371,38.7608,44900.0
2007-01-24 12:05:00,65.37,65.39,65.35,65.36,25100.0,38.7548,38.7667,38.743,38.7489,25100.0
2007-01-24 12:10:00,65.36,65.36,65.28,65.29,31900.0,38.7489,38.7489,38.7015,38.7074,31900.0
2007-01-24 12:15:00,65.29,65.3,65.24,65.24,43800.0,38.7074,38.7133,38.6778,38.6778,43800.0
2007-01-24 12:20:00,65.25,65.25,65.23,65.23,33900.0,38.6837,38.6837,38.6718,38.6718,33900.0
2007-01-24 12:25:00,65.23,65.24,65.21,65.23,43200.0,38.6718,38.6778,38.66,38.6718,43200.0
2007-01-24 12:30:00,65.23,65.26,65.22,65.26,31900.0,38.6718,38.6896,38.6659,38.6896,31900.0
2007-01-24 12:35:00,65.25,65.28,65.23,65.24,59100.0,38.6837,38.7015,38.6718,38.6778,59100.0
2007-01-24 12:40:00,65.24,65.24,65.2,65.22,64200.0,38.6778,38.6778,38.6541,38.6659,64200.0
2007-01-24 12:45:00,65.22,65.22,65.15,65.16,66400.0,38.6659,38.6659,38.6244,38.6303,66400.0
2007-01-24 12:50:00,65.16,65.2,65.15,65.2,39000.0,38.6303,38.6541,38.6244,38.6541,39000.0
2007-01-24 12:55:00,65.2,65.28,65.19,65.27,32100.0,38.6541,38.7015,38.6481,38.6956,32100.0
2007-01-24 13:00:00,65.28,65.28,65.24,65.25,43200.0,38.7015,38.7015,38.6778,38.6837,43200.0
2007-01-24 13:05:00,65.26,65.26,65.19,65.2,40500.0,38.6896,38.6896,38.6481,38.6541,40500.0
2007-01-24 13:10:00,65.21,65.23,65.18,65.21,47000.0,38.66,38.6718,38.6422,38.66,47000.0
2007-01-24 13:15:00,65.2,65.21,65.18,65.19,38300.0,38.6541,38.66,38.6422,38.6481,38300.0
2007-01-24 13:20:00,65.2,65.2,65.18,65.18,44500.0,38.6541,38.6541,38.6422,38.6422,44500.0
2007-01-24 13:25:00,65.19,65.19,65.15,65.16,60600.0,38.6481,38.6481,38.6244,38.6303,60600.0
2007-01-24 13:30:00,65.16,65.16,65.1,65.15,73300.0,38.6303,38.6303,38.5948,38.6244,73300.0
2007-01-24 13:35:00,65.16,65.18,65.13,65.17,33700.0,38.6303,38.6422,38.6126,38.6363,33700.0
2007-01-24 13:40:00,65.17,65.22,65.16,65.17,46500.0,38.6363,38.6659,38.6303,38.6363,46500.0
2007-01-24 13:45:00,65.16,65.18,65.16,65.18,25800.0,38.6303,38.6422,38.6303,38.6422,25800.0
2007-01-24 13:50:00,65.18,65.26,65.17,65.25,43400.0,38.6422,38.6896,38.6363,38.6837,43400.0
2007-01-24 13:55:00,65.24,65.39,65.2,65.32,173100.0,38.6778,38.7667,38.6541,38.7252,173100.0
2007-01-24 14:00:00,65.34,65.41,65.29,65.37,68000.0,38.7371,38.7786,38.7074,38.7548,68000.0
2007-01-24 14:05:00,65.37,65.4,65.33,65.35,67100.0,38.7548,38.7726,38.7311,38.743,67100.0
2007-01-24 14:10:00,65.35,65.35,65.31,65.33,25300.0,38.743,38.743,38.7193,38.7311,25300.0
2007-01-24 14:15:00,65.33,65.35,65.33,65.34,26700.0,38.7311,38.743,38.7311,38.7371,26700.0
2007-01-24 14:20:00,65.34,65.37,65.32,65.37,42900.0,38.7371,38.7548,38.7252,38.7548,42900.0
2007-01-24 14:25:00,65.37,65.37,65.32,65.34,71600.0,38.7548,38.7548,38.7252,38.7371,71600.0
2007-01-24 14:30:00,65.35,65.38,65.34,65.38,50600.0,38.743,38.7608,38.7371,38.7608,50600.0
2007-01-24 14:35:00,65.38,65.39,65.35,65.37,75900.0,38.7608,38.7667,38.743,38.7548,75900.0
2007-01-24 14:40:00,65.37,65.37,65.3,65.32,80100.0,38.7548,38.7548,38.7133,38.7252,80100.0
2007-01-24 14:45:00,65.31,65.32,65.3,65.31,44300.0,38.7193,38.7252,38.7133,38.7193,44300.0
2007-01-24 14:50:00,65.31,65.31,65.28,65.28,50200.0,38.7193,38.7193,38.7015,38.7015,50200.0
2007-01-24 14:55:00,65.28,65.28,65.22,65.26,116400.0,38.7015,38.7015,38.6659,38.6896,116400.0
2007-01-24 15:00:00,65.27,65.34,65.26,65.34,42700.0,38.6956,38.7371,38.6896,38.7371,42700.0
2007-01-24 15:05:00,65.34,65.45,65.33,65.44,99100.0,38.7371,38.8023,38.7311,38.7963,99100.0
2007-01-24 15:10:00,65.45,65.45,65.36,65.36,71500.0,38.8023,38.8023,38.7489,38.7489,71500.0
2007-01-24 15:15:00,65.36,65.38,65.36,65.37,59000.0,38.7489,38.7608,38.7489,38.7548,59000.0
2007-01-24 15:20:00,65.38,65.39,65.35,65.39,63400.0,38.7608,38.7667,38.743,38.7667,63400.0
2007-01-24 15:25:00,65.4,65.42,65.38,65.4,59900.0,38.7726,38.7845,38.7608,38.7726,59900.0
2007-01-24 15:30:00,65.4,65.44,65.39,65.44,106200.0,38.7726,38.7963,38.7667,38.7963,106200.0
2007-01-24 15:35:00,65.44,65.46,65.43,65.45,102900.0,38.7963,38.8082,38.7904,38.8023,102900.0
2007-01-24 15:40:00,65.45,65.47,65.43,65.45,184400.0,38.8023,38.8141,38.7904,38.8023,184400.0
2007-01-24 15:45:00,65.44,65.52,65.44,65.51,137900.0,38.7963,38.8438,38.7963,38.8378,137900.0
2007-01-24 15:50:00,65.51,65.55,65.47,65.48,215800.0,38.8378,38.8616,38.8141,38.8201,215800.0
2007-01-24 15:55:00,65.47,65.54,65.47,65.49,203400.0,38.8141,38.8556,38.8141,38.826,203400.0
2007-01-25 09:30:00,65.36,65.49,65.2,65.2,290100.0,38.7489,38.826,38.6541,38.6541,290100.0
2007-01-25 09:35:00,65.19,65.24,65.0,65.01,201700.0,38.6481,38.6778,38.5355,38.5414,201700.0
2007-01-25 09:40:00,65.01,65.14,64.98,65.06,134700.0,38.5414,38.6185,38.5236,38.5711,134700.0
2007-01-25 09:45:00,65.04,65.14,64.98,65.04,100000.0,38.5592,38.6185,38.5236,38.5592,100000.0
2007-01-25 09:50:00,65.05,65.16,65.03,65.11,92400.0,38.5651,38.6303,38.5533,38.6007,92400.0
2007-01-25 09:55:00,65.11,65.17,65.07,65.13,104800.0,38.6007,38.6363,38.577,38.6126,104800.0
2007-01-25 10:00:00,65.14,65.18,65.11,65.15,65400.0,38.6185,38.6422,38.6007,38.6244,65400.0
2007-01-25 10:05:00,65.15,65.15,65.06,65.12,79100.0,38.6244,38.6244,38.5711,38.6066,79100.0
2007-01-25 10:10:00,65.12,65.17,65.11,65.15,119000.0,38.6066,38.6363,38.6007,38.6244,119000.0
2007-01-25 10:15:00,65.15,65.16,65.1,65.13,68600.0,38.6244,38.6303,38.5948,38.6126,68600.0
2007-01-25 10:20:00,65.13,65.19,65.11,65.19,64400.0,38.6126,38.6481,38.6007,38.6481,64400.0
2007-01-25 10:25:00,65.19,65.3,65.18,65.27,75600.0,38.6481,38.7133,38.6422,38.6956,75600.0
2007-01-25 10:30:00,65.26,65.26,65.15,65.16,164600.0,38.6896,38.6896,38.6244,38.6303,164600.0
2007-01-25 10:35:00,65.17,65.18,65.07,65.12,138400.0,38.6363,38.6422,38.577,38.6066,138400.0
2007-01-25 10:40:00,65.11,65.12,65.05,65.05,140900.0,38.6007,38.6066,38.5651,38.5651,140900.0
2007-01-25 10:45:00,65.04,65.04,64.95,64.99,175700.0,38.5592,38.5592,38.5058,38.5296,175700.0
2007-01-25 10:50:00,64.99,65.07,64.97,65.07,60900.0,38.5296,38.577,38.5177,38.577,60900.0
2007-01-25 10:55:00,65.06,65.11,65.04,65.09,41700.0,38.5711,38.6007,38.5592,38.5888,41700.0
2007-01-25 11:00:00,65.09,65.12,65.08,65.12,30600.0,38.5888,38.6066,38.5829,38.6066,30600.0
2007-01-25 11:05:00,65.12,65.15,65.09,65.1,40300.0,38.6066,38.6244,38.5888,38.5948,40300.0
2007-01-25 11:10:00,65.1,65.13,65.09,65.12,22400.0,38.5948,38.6126,38.5888,38.6066,22400.0
2007-01-25 11:15:00,65.11,65.13,65.1,65.12,20300.0,38.6007,38.6126,38.5948,38.6066,20300.0
2007-01-25 11:20:00,65.12,65.13,65.1,65.13,38500.0,38.6066,38.6126,38.5948,38.6126,38500.0
2007-01-25 11:25:00,65.13,65.16,65.13,65.15,19800.0,38.6126,38.6303,38.6126,38.6244,19800.0
2007-01-25 11:30:00,65.14,65.18,65.12,65.14,29800.0,38.6185,38.6422,38.6066,38.6185,29800.0
2007-01-25 11:35:00,65.13,65.15,65.08,65.1,52400.0,38.6126,38.6244,38.5829,38.5948,52400.0
2007-01-25 11:40:00,65.09,65.11,65.09,65.09,39700.0,38.5888,38.6007,38.5888,38.5888,39700.0
2007-01-25 11:45:00,65.09,65.11,65.06,65.06,45300.0,38.5888,38.6007,38.5711,38.5711,45300.0
2007-01-25 11:50:00,65.07,65.08,65.06,65.07,28600.0,38.577,38.5829,38.5711,38.577,28600.0
2007-01-25 11:55:00,65.07,65.08,65.05,65.08,69100.0,38.577,38.5829,38.5651,38.5829,69100.0
2007-01-25 12:00:00,65.07,65.11,65.06,65.09,63100.0,38.577,38.6007,38.5711,38.5888,63100.0
2007-01-25 12:05:00,65.09,65.13,65.08,65.1,85500.0,38.5888,38.6126,38.5829,38.5948,85500.0
2007-01-25 12:10:00,65.1,65.11,65.05,65.11,87600.0,38.5948,38.6007,38.5651,38.6007,87600.0
2007-01-25 12:15:00,65.1,65.11,65.07,65.08,43900.0,38.5948,38.6007,38.577,38.5829,43900.0
2007-01-25 12:20:00,65.08,65.09,64.99,65.0,138200.0,38.5829,38.5888,38.5296,38.5355,138200.0
2007-01-25 12:25:00,65.01,65.01,64.94,64.96,89200.0,38.5414,38.5414,38.4999,38.5118,89200.0
2007-01-25 12:30:00,64.97,65.01,64.96,65.0,30000.0,38.5177,38.5414,38.5118,38.5355,30000.0
2007-01-25 12:35:00,64.99,65.01,64.98,64.99,28900.0,38.5296,38.5414,38.5236,38.5296,28900.0
2007-01-25 12:40:00,65.0,65.01,64.99,64.99,24100.0,38.5355,38.5414,38.5296,38.5296,24100.0
2007-01-25 12:45:00,64.99,65.01,64.95,65.01,35500.0,38.5296,38.5414,38.5058,38.5414,35500.0
2007-01-25 12:50:00,65.0,65.01,64.99,65.01,28300.0,38.5355,38.5414,38.5296,38.5414,28300.0
2007-01-25 12:55:00,65.0,65.01,64.98,65.0,36500.0,38.5355,38.5414,38.5236,38.5355,36500.0
2007-01-25 13:00:00,65.0,65.01,64.98,64.99,41600.0,38.5355,38.5414,38.5236,38.5296,41600.0
2007-01-25 13:05:00,64.98,64.99,64.94,64.95,41000.0,38.5236,38.5296,38.4999,38.5058,41000.0
2007-01-25 13:10:00,64.95,64.96,64.9,64.91,44100.0,38.5058,38.5118,38.4762,38.4821,44100.0
2007-01-25 13:15:00,64.91,64.97,64.91,64.97,23300.0,38.4821,38.5177,38.4821,38.5177,23300.0
2007-01-25 13:20:00,64.97,65.02,64.97,65.0,40800.0,38.5177,38.5473,38.5177,38.5355,40800.0
2007-01-25 13:25:00,65.01,65.01,64.95,64.97,30000.0,38.5414,38.5414,38.5058,38.5177,30000.0
2007-01-25 13:30:00,64.97,65.0,64.96,64.97,33300.0,38.5177,38.5355,38.5118,38.5177,33300.0
2007-01-25 13:35:00,64.97,64.98,64.88,64.88,87800.0,38.5177,38.5236,38.4643,38.4643,87800.0
2007-01-25 13:40:00,64.89,64.93,64.85,64.85,75300.0,38.4703,38.494,38.4466,38.4466,75300.0
2007-01-25 13:45:00,64.85,64.87,64.77,64.82,130300.0,38.4466,38.4584,38.3991,38.4288,130300.0
2007-01-25 13:50:00,64.82,64.89,64.79,64.8,57400.0,38.4288,38.4703,38.411,38.4169,57400.0
2007-01-25 13:55:00,64.81,64.87,64.74,64.77,98100.0,38.4228,38.4584,38.3813,38.3991,98100.0
2007-01-25 14:00:00,64.76,64.79,64.71,64.74,89800.0,38.3932,38.411,38.3636,38.3813,89800.0
2007-01-25 14:05:00,64.74,64.85,64.73,64.82,70600.0,38.3813,38.4466,38.3754,38.4288,70600.0
2007-01-25 14:10:00,64.83,64.83,64.79,64.8,43500.0,38.4347,38.4347,38.411,38.4169,43500.0
2007-01-25 14:15:00,64.81,64.82,64.74,64.76,59000.0,38.4228,38.4288,38.3813,38.3932,59000.0
2007-01-25 14:20:00,64.75,64.81,64.74,64.74,75100.0,38.3873,38.4228,38.3813,38.3813,75100.0
2007-01-25 14:25:00,64.75,64.8,64.68,64.8,117700.0,38.3873,38.4169,38.3458,38.4169,117700.0
2007-01-25 14:30:00,64.8,64.84,64.77,64.82,76800.0,38.4169,38.4406,38.3991,38.4288,76800.0
2007-01-25 14:35:00,64.82,64.91,64.8,64.91,50700.0,38.4288,38.4821,38.4169,38.4821,50700.0
2007-01-25 14:40:00,64.91,64.94,64.87,64.91,59400.0,38.4821,38.4999,38.4584,38.4821,59400.0
2007-01-25 14:45:00,64.91,64.92,64.85,64.85,68800.0,38.4821,38.4881,38.4466,38.4466,68800.0
2007-01-25 14:50:00,64.86,64.89,64.79,64.83,54600.0,38.4525,38.4703,38.411,38.4347,54600.0
2007-01-25 14:55:00,64.83,64.84,64.79,64.83,38200.0,38.4347,38.4406,38.411,38.4347,38200.0
2007-01-25 15:00:00,64.82,64.86,64.72,64.82,63200.0,38.4288,38.4525,38.3695,38.4288,63200.0
2007-01-25 15:05:00,64.82,64.82,64.7,64.75,131300.0,38.4288,38.4288,38.3576,38.3873,131300.0
2007-01-25 15:10:00,64.75,64.81,64.74,64.81,127700.0,38.3873,38.4228,38.3813,38.4228,127700.0
2007-01-25 15:15:00,64.81,64.81,64.74,64.77,95000.0,38.4228,38.4228,38.3813,38.3991,95000.0
2007-01-25 15:20:00,64.76,64.87,64.75,64.84,121500.0,38.3932,38.4584,38.3873,38.4406,121500.0
2007-01-25 15:25:00,64.84,64.92,64.84,64.92,79600.0,38.4406,38.4881,38.4406,38.4881,79600.0
2007-01-25 15:30:00,64.93,64.95,64.88,64.94,109000.0,38.494,38.5058,38.4643,38.4999,109000.0
2007-01-25 15:35:00,64.95,64.97,64.91,64.91,103300.0,38.5058,38.5177,38.4821,38.4821,103300.0
2007-01-25 15:40:00,64.91,64.92,64.86,64.87,146900.0,38.4821,38.4881,38.4525,38.4584,146900.0
2007-01-25 15:45:00,64.86,64.97,64.86,64.97,93500.0,38.4525,38.5177,38.4525,38.5177,93500.0
2007-01-25 15:50:00,64.97,64.97,64.94,64.96,149100.0,38.5177,38.5177,38.4999,38.5118,149100.0
2007-01-25 15:55:00,64.96,64.96,64.91,64.92,163500.0,38.5118,38.5118,38.4821,38.4881,163500.0
2007-01-26 09:30:00,65.0,65.14,64.84,65.08,246800.0,38.5355,38.6185,38.4406,38.5829,246800.0
2007-01-26 09:35:00,65.09,65.09,64.95,64.95,65700.0,38.5888,38.5888,38.5058,38.5058,65700.0
2007-01-26 09:40:00,64.96,64.96,64.7,64.74,119900.0,38.5118,38.5118,38.3576,38.3813,119900.0
2007-01-26 09:45:00,64.73,64.76,64.7,64.71,188400.0,38.3754,38.3932,38.3576,38.3636,188400.0
2007-01-26 09:50:00,64.72,64.93,64.71,64.79,79000.0,38.3695,38.494,38.3636,38.411,79000.0
2007-01-26 09:55:00,64.78,64.79,64.67,64.68,110800.0,38.4051,38.411,38.3398,38.3458,110800.0
2007-01-26 10:00:00,64.68,64.79,64.62,64.63,128300.0,38.3458,38.411,38.3102,38.3161,128300.0
2007-01-26 10:05:00,64.63,64.76,64.6,64.75,156500.0,38.3161,38.3932,38.2983,38.3873,156500.0
2007-01-26 10:10:00,64.77,64.87,64.76,64.86,71000.0,38.3991,38.4584,38.3932,38.4525,71000.0
2007-01-26 10:15:00,64.85,64.9,64.77,64.83,66700.0,38.4466,38.4762,38.3991,38.4347,66700.0
2007-01-26 10:20:00,64.8,64.83,64.72,64.74,55500.0,38.4169,38.4347,38.3695,38.3813,55500.0
2007-01-26 10:25:00,64.74,64.85,64.74,64.82,53200.0,38.3813,38.4466,38.3813,38.4288,53200.0
2007-01-26 10:30:00,64.83,64.9,64.82,64.88,119900.0,38.4347,38.4762,38.4288,38.4643,119900.0
2007-01-26 10:35:00,64.9,64.99,64.89,64.99,59800.0,38.4762,38.5296,38.4703,38.5296,59800.0
2007-01-26 10:40:00,64.98,64.99,64.87,64.89,120700.0,38.5236,38.5296,38.4584,38.4703,120700.0
2007-01-26 10:45:00,64.9,64.92,64.87,64.9,53900.0,38.4762,38.4881,38.4584,38.4762,53900.0
2007-01-26 10:50:00,64.9,64.93,64.87,64.92,66100.0,38.4762,38.494,38.4584,38.4881,66100.0
2007-01-26 10:55:00,64.92,64.94,64.9,64.92,44100.0,38.4881,38.4999,38.4762,38.4881,44100.0
2007-01-26 11:00:00,64.91,64.95,64.9,64.93,63800.0,38.4821,38.5058,38.4762,38.494,63800.0
2007-01-26 11:05:00,64.93,64.97,64.93,64.95,67100.0,38.494,38.5177,38.494,38.5058,67100.0
2007-01-26 11:10:00,64.95,64.99,64.94,64.98,73700.0,38.5058,38.5296,38.4999,38.5236,73700.0
2007-01-26 11:15:00,64.98,64.98,64.93,64.94,68200.0,38.5236,38.5236,38.494,38.4999,68200.0
2007-01-26 11:20:00,64.94,64.97,64.92,64.92,119700.0,38.4999,38.5177,38.4881,38.4881,119700.0
2007-01-26 11:25:00,64.92,64.93,64.8,64.83,108500.0,38.4881,38.494,38.4169,38.4347,108500.0
2007-01-26 11:30:00,64.83,64.85,64.8,64.82,136800.0,38.4347,38.4466,38.4169,38.4288,136800.0
2007-01-26 11:35:00,64.82,64.82,64.75,64.76,77800.0,38.4288,38.4288,38.3873,38.3932,77800.0
2007-01-26 11:40:00,64.75,64.76,64.69,64.7,80700.0,38.3873,38.3932,38.3517,38.3576,80700.0
2007-01-26 11:45:00,64.71,64.71,64.64,64.65,100400.0,38.3636,38.3636,38.3221,38.328,100400.0
2007-01-26 11:50:00,64.65,64.71,64.64,64.7,81000.0,38.328,38.3636,38.3221,38.3576,81000.0
2007-01-26 11:55:00,64.71,64.76,64.7,64.75,72800.0,38.3636,38.3932,38.3576,38.3873,72800.0
2007-01-26 12:00:00,64.75,64.77,64.75,64.75,63900.0,38.3873,38.3991,38.3873,38.3873,63900.0
2007-01-26 12:05:00,64.76,64.78,64.73,64.76,83500.0,38.3932,38.4051,38.3754,38.3932,83500.0
2007-01-26 12:10:00,64.75,64.78,64.74,64.78,58600.0,38.3873,38.4051,38.3813,38.4051,58600.0
2007-01-26 12:15:00,64.78,64.78,64.74,64.75,59200.0,38.4051,38.4051,38.3813,38.3873,59200.0
2007-01-26 12:20:00,64.75,64.76,64.7,64.7,38600.0,38.3873,38.3932,38.3576,38.3576,38600.0
2007-01-26 12:25:00,64.7,64.71,64.61,64.62,41800.0,38.3576,38.3636,38.3043,38.3102,41800.0
2007-01-26 12:30:00,64.62,64.69,64.61,64.68,70300.0,38.3102,38.3517,38.3043,38.3458,70300.0
2007-01-26 12:35:00,64.69,64.71,64.68,64.7,38100.0,38.3517,38.3636,38.3458,38.3576,38100.0
2007-01-26 12:40:00,64.69,64.7,64.64,64.66,39400.0,38.3517,38.3576,38.3221,38.3339,39400.0
2007-01-26 12:45:00,64.66,64.72,64.66,64.68,37200.0,38.3339,38.3695,38.3339,38.3458,37200.0
2007-01-26 12:50:00,64.68,64.68,64.61,64.64,84800.0,38.3458,38.3458,38.3043,38.3221,84800.0
2007-01-26 12:55:00,64.64,64.64,64.6,64.62,32500.0,38.3221,38.3221,38.2983,38.3102,32500.0
2007-01-26 13:00:00,64.62,64.62,64.6,64.61,37000.0,38.3102,38.3102,38.2983,38.3043,37000.0
2007-01-26 13:05:00,64.6,64.61,64.51,64.55,64800.0,38.2983,38.3043,38.245,38.2687,64800.0
2007-01-26 13:10:00,64.55,64.57,64.5,64.53,86300.0,38.2687,38.2806,38.2391,38.2568,86300.0
2007-01-26 13:15:00,64.52,64.58,64.52,64.55,56800.0,38.2509,38.2865,38.2509,38.2687,56800.0
2007-01-26 13:20:00,64.54,64.61,64.54,64.6,80100.0,38.2628,38.3043,38.2628,38.2983,80100.0
2007-01-26 13:25:00,64.6,64.6,64.57,64.58,31400.0,38.2983,38.2983,38.2806,38.2865,31400.0
2007-01-26 13:30:00,64.58,64.63,64.57,64.62,39100.0,38.2865,38.3161,38.2806,38.3102,39100.0
2007-01-26 13:35:00,64.62,64.63,64.55,64.57,93300.0,38.3102,38.3161,38.2687,38.2806,93300.0
2007-01-26 13:40:00,64.56,64.6,64.52,64.55,75000.0,38.2746,38.2983,38.2509,38.2687,75000.0
2007-01-26 13:45:00,64.55,64.6,64.52,64.6,49100.0,38.2687,38.2983,38.2509,38.2983,49100.0
2007-01-26 13:50:00,64.59,64.62,64.59,64.61,43500.0,38.2924,38.3102,38.2924,38.3043,43500.0
2007-01-26 13:55:00,64.61,64.62,64.55,64.56,49500.0,38.3043,38.3102,38.2687,38.2746,49500.0
2007-01-26 14:00:00,64.56,64.59,64.54,64.56,45000.0,38.2746,38.2924,38.2628,38.2746,45000.0
2007-01-26 14:05:00,64.56,64.65,64.52,64.65,85600.0,38.2746,38.328,38.2509,38.328,85600.0
2007-01-26 14:10:00,64.64,64.65,64.62,64.65,43800.0,38.3221,38.328,38.3102,38.328,43800.0
2007-01-26 14:15:00,64.65,64.8,64.63,64.78,134900.0,38.328,38.4169,38.3161,38.4051,134900.0
2007-01-26 14:20:00,64.79,64.8,64.74,64.78,45000.0,38.411,38.4169,38.3813,38.4051,45000.0
2007-01-26 14:25:00,64.79,64.8,64.74,64.77,72800.0,38.411,38.4169,38.3813,38.3991,72800.0
2007-01-26 14:30:00,64.77,64.79,64.68,64.69,38600.0,38.3991,38.411,38.3458,38.3517,38600.0
2007-01-26 14:35:00,64.68,64.7,64.64,64.68,75900.0,38.3458,38.3576,38.3221,38.3458,75900.0
2007-01-26 14:40:00,64.68,64.7,64.67,64.69,39000.0,38.3458,38.3576,38.3398,38.3517,39000.0
2007-01-26 14:45:00,64.69,64.73,64.65,64.69,48100.0,38.3517,38.3754,38.328,38.3517,48100.0
2007-01-26 14:50:00,64.68,64.8,64.67,64.76,60200.0,38.3458,38.4169,38.3398,38.3932,60200.0
2007-01-26 14:55:00,64.76,64.77,64.73,64.75,67300.0,38.3932,38.3991,38.3754,38.3873,67300.0
2007-01-26 15:00:00,64.76,64.87,64.75,64.78,59900.0,38.3932,38.4584,38.3873,38.4051,59900.0
2007-01-26 15:05:00,64.78,64.9,64.77,64.88,89600.0,38.4051,38.4762,38.3991,38.4643,89600.0
2007-01-26 15:10:00,64.88,64.89,64.8,64.82,62300.0,38.4643,38.4703,38.4169,38.4288,62300.0
2007-01-26 15:15:00,64.83,64.9,64.8,64.81,64400.0,38.4347,38.4762,38.4169,38.4228,64400.0
2007-01-26 15:20:00,64.81,64.84,64.76,64.84,51900.0,38.4228,38.4406,38.3932,38.4406,51900.0
2007-01-26 15:25:00,64.84,64.87,64.83,64.84,42000.0,38.4406,38.4584,38.4347,38.4406,42000.0
2007-01-26 15:30:00,64.84,64.85,64.76,64.84,88300.0,38.4406,38.4466,38.3932,38.4406,88300.0
2007-01-26 15:35:00,64.84,64.87,64.83,64.85,81700.0,38.4406,38.4584,38.4347,38.4466,81700.0
2007-01-26 15:40:00,64.85,64.87,64.81,64.86,120800.0,38.4466,38.4584,38.4228,38.4525,120800.0
2007-01-26 15:45:00,64.86,64.88,64.81,64.86,79900.0,38.4525,38.4643,38.4228,38.4525,79900.0
2007-01-26 15:50:00,64.87,64.88,64.82,64.82,129700.0,38.4584,38.4643,38.4288,38.4288,129700.0
2007-01-26 15:55:00,64.82,64.89,64.79,64.89,322200.0,38.4288,38.4703,38.411,38.4703,322200.0
2007-01-29 09:30:00,65.23,65.5,65.15,65.35,464200.0,38.6718,38.8319,38.6244,38.743,464200.0
2007-01-29 09:35:00,65.35,65.35,65.1,65.12,143600.0,38.743,38.743,38.5948,38.6066,143600.0
2007-01-29 09:40:00,65.12,65.19,65.09,65.13,115800.0,38.6066,38.6481,38.5888,38.6126,115800.0
2007-01-29 09:45:00,65.12,65.19,65.12,65.19,98200.0,38.6066,38.6481,38.6066,38.6481,98200.0
2007-01-29 09:50:00,65.18,65.25,65.16,65.21,229500.0,38.6422,38.6837,38.6303,38.66,229500.0
2007-01-29 09:55:00,65.21,65.26,65.11,65.22,285700.0,38.66,38.6896,38.6007,38.6659,285700.0
2007-01-29 10:00:00,65.22,65.3,65.21,65.3,92700.0,38.6659,38.7133,38.66,38.7133,92700.0
2007-01-29 10:05:00,65.29,65.39,65.24,65.34,127400.0,38.7074,38.7667,38.6778,38.7371,127400.0
2007-01-29 10:10:00,65.33,65.38,65.32,65.33,97400.0,38.7311,38.7608,38.7252,38.7311,97400.0
2007-01-29 10:15:00,65.32,65.38,65.31,65.35,129300.0,38.7252,38.7608,38.7193,38.743,129300.0
2007-01-29 10:20:00,65.36,65.36,65.32,65.35,111900.0,38.7489,38.7489,38.7252,38.743,111900.0
2007-01-29 10:25:00,65.35,65.41,65.34,65.39,112500.0,38.743,38.7786,38.7371,38.7667,112500.0
2007-01-29 10:30:00,65.39,65.42,65.39,65.41,82300.0,38.7667,38.7845,38.7667,38.7786,82300.0
2007-01-29 10:35:00,65.41,65.44,65.4,65.43,63000.0,38.7786,38.7963,38.7726,38.7904,63000.0
2007-01-29 10:40:00,65.42,65.45,65.42,65.45,71100.0,38.7845,38.8023,38.7845,38.8023,71100.0
2007-01-29 10:45:00,65.45,65.52,65.44,65.52,130000.0,38.8023,38.8438,38.7963,38.8438,130000.0
2007-01-29 10:50:00,65.51,65.52,65.44,65.45,111400.0,38.8378,38.8438,38.7963,38.8023,111400.0
2007-01-29 10:55:00,65.47,65.47,65.43,65.46,100800.0,38.8141,38.8141,38.7904,38.8082,100800.0
2007-01-29 11:00:00,65.45,65.46,65.37,65.38,114900.0,38.8023,38.8082,38.7548,38.7608,114900.0
2007-01-29 11:05:00,65.38,65.42,65.35,65.42,69800.0,38.7608,38.7845,38.743,38.7845,69800.0
2007-01-29 11:10:00,65.41,65.48,65.41,65.47,56900.0,38.7786,38.8201,38.7786,38.8141,56900.0
2007-01-29 11:15:00,65.47,65.48,65.43,65.45,46000.0,38.8141,38.8201,38.7904,38.8023,46000.0
2007-01-29 11:20:00,65.46,65.47,65.41,65.42,96300.0,38.8082,38.8141,38.7786,38.7845,96300.0
2007-01-29 11:25:00,65.41,65.42,65.35,65.36,50600.0,38.7786,38.7845,38.743,38.7489,50600.0
2007-01-29 11:30:00,65.36,65.37,65.33,65.35,124900.0,38.7489,38.7548,38.7311,38.743,124900.0
2007-01-29 11:35:00,65.35,65.36,65.3,65.32,100700.0,38.743,38.7489,38.7133,38.7252,100700.0
2007-01-29 11:40:00,65.31,65.39,65.31,65.38,74300.0,38.7193,38.7667,38.7193,38.7608,74300.0
2007-01-29 11:45:00,65.38,65.45,65.38,65.45,53000.0,38.7608,38.8023,38.7608,38.8023,53000.0
2007-01-29 11:50:00,65.45,65.45,65.42,65.43,65100.0,38.8023,38.8023,38.7845,38.7904,65100.0
2007-01-29 11:55:00,65.42,65.44,65.42,65.43,40600.0,38.7845,38.7963,38.7845,38.7904,40600.0
2007-01-29 12:00:00,65.43,65.48,65.43,65.46,98400.0,38.7904,38.8201,38.7904,38.8082,98400.0
2007-01-29 12:05:00,65.47,65.48,65.45,65.45,45900.0,38.8141,38.8201,38.8023,38.8023,45900.0
2007-01-29 12:10:00,65.45,65.5,65.42,65.5,62000.0,38.8023,38.8319,38.7845,38.8319,62000.0
2007-01-29 12:15:00,65.49,65.54,65.49,65.52,99000.0,38.826,38.8556,38.826,38.8438,99000.0
2007-01-29 12:20:00,65.53,65.55,65.53,65.54,37600.0,38.8497,38.8616,38.8497,38.8556,37600.0
2007-01-29 12:25:00,65.53,65.54,65.53,65.54,39900.0,38.8497,38.8556,38.8497,38.8556,39900.0
2007-01-29 12:30:00,65.54,65.55,65.53,65.55,20400.0,38.8556,38.8616,38.8497,38.8616,20400.0
2007-01-29 12:35:00,65.55,65.55,65.48,65.48,37800.0,38.8616,38.8616,38.8201,38.8201,37800.0
2007-01-29 12:40:00,65.48,65.54,65.48,65.51,61400.0,38.8201,38.8556,38.8201,38.8378,61400.0
2007-01-29 12:45:00,65.51,65.54,65.51,65.54,28400.0,38.8378,38.8556,38.8378,38.8556,28400.0
2007-01-29 12:50:00,65.53,65.54,65.47,65.48,45900.0,38.8497,38.8556,38.8141,38.8201,45900.0
2007-01-29 12:55:00,65.49,65.51,65.48,65.49,34800.0,38.826,38.8378,38.8201,38.826,34800.0
2007-01-29 13:00:00,65.49,65.5,65.46,65.46,41000.0,38.826,38.8319,38.8082,38.8082,41000.0
2007-01-29 13:05:00,65.46,65.49,65.46,65.47,47100.0,38.8082,38.826,38.8082,38.8141,47100.0
2007-01-29 13:10:00,65.47,65.5,65.47,65.49,37300.0,38.8141,38.8319,38.8141,38.826,37300.0
2007-01-29 13:15:00,65.5,65.5,65.4,65.4,112700.0,38.8319,38.8319,38.7726,38.7726,112700.0
2007-01-29 13:20:00,65.4,65.41,65.38,65.39,169800.0,38.7726,38.7786,38.7608,38.7667,169800.0
2007-01-29 13:25:00,65.4,65.41,65.39,65.41,49400.0,38.7726,38.7786,38.7667,38.7786,49400.0
2007-01-29 13:30:00,65.41,65.41,65.39,65.4,47500.0,38.7786,38.7786,38.7667,38.7726,47500.0
2007-01-29 13:35:00,65.4,65.4,65.38,65.4,88500.0,38.7726,38.7726,38.7608,38.7726,88500.0
2007-01-29 13:40:00,65.4,65.4,65.32,65.32,101300.0,38.7726,38.7726,38.7252,38.7252,101300.0
2007-01-29 13:45:00,65.32,65.32,65.19,65.23,163000.0,38.7252,38.7252,38.6481,38.6718,163000.0
2007-01-29 13:50:00,65.22,65.3,65.22,65.22,178100.0,38.6659,38.7133,38.6659,38.6659,178100.0
2007-01-29 13:55:00,65.21,65.22,65.1,65.11,172300.0,38.66,38.6659,38.5948,38.6007,172300.0
2007-01-29 14:00:00,65.11,65.2,65.08,65.1,150300.0,38.6007,38.6541,38.5829,38.5948,150300.0
2007-01-29 14:05:00,65.1,65.14,65.06,65.08,135800.0,38.5948,38.6185,38.5711,38.5829,135800.0
2007-01-29 14:10:00,65.08,65.1,64.96,64.97,158000.0,38.5829,38.5948,38.5118,38.5177,158000.0
2007-01-29 14:15:00,64.97,65.06,64.96,64.99,139400.0,38.5177,38.5711,38.5118,38.5296,139400.0
2007-01-29 14:20:00,64.99,65.1,64.99,65.1,93400.0,38.5296,38.5948,38.5296,38.5948,93400.0
2007-01-29 14:25:00,65.09,65.14,65.08,65.08,102500.0,38.5888,38.6185,38.5829,38.5829,102500.0
2007-01-29 14:30:00,65.08,65.17,65.08,65.16,92700.0,38.5829,38.6363,38.5829,38.6303,92700.0
2007-01-29 14:35:00,65.16,65.18,65.1,65.11,57300.0,38.6303,38.6422,38.5948,38.6007,57300.0
2007-01-29 14:40:00,65.11,65.11,65.03,65.1,80300.0,38.6007,38.6007,38.5533,38.5948,80300.0
2007-01-29 14:45:00,65.09,65.17,65.04,65.16,102300.0,38.5888,38.6363,38.5592,38.6303,102300.0
2007-01-29 14:50:00,65.16,65.21,65.13,65.19,150900.0,38.6303,38.66,38.6126,38.6481,150900.0
2007-01-29 14:55:00,65.19,65.21,65.1,65.13,161800.0,38.6481,38.66,38.5948,38.6126,161800.0
2007-01-29 15:00:00,65.12,65.2,65.08,65.14,106300.0,38.6066,38.6541,38.5829,38.6185,106300.0
2007-01-29 15:05:00,65.13,65.15,65.0,65.03,240000.0,38.6126,38.6244,38.5355,38.5533,240000.0
2007-01-29 15:10:00,65.03,65.11,65.01,65.06,160800.0,38.5533,38.6007,38.5414,38.5711,160800.0
2007-01-29 15:15:00,65.06,65.06,64.95,65.03,195700.0,38.5711,38.5711,38.5058,38.5533,195700.0
2007-01-29 15:20:00,65.03,65.2,65.02,65.03,191300.0,38.5533,38.6541,38.5473,38.5533,191300.0
2007-01-29 15:25:00,65.02,65.12,65.01,65.06,89100.0,38.5473,38.6066,38.5414,38.5711,89100.0
2007-01-29 15:30:00,65.07,65.1,65.01,65.04,117000.0,38.577,38.5948,38.5414,38.5592,117000.0
2007-01-29 15:35:00,65.03,65.04,64.98,64.98,110100.0,38.5533,38.5592,38.5236,38.5236,110100.0
2007-01-29 15:40:00,64.98,64.99,64.88,64.92,173500.0,38.5236,38.5296,38.4643,38.4881,173500.0
2007-01-29 15:45:00,64.92,64.95,64.86,64.94,175600.0,38.4881,38.5058,38.4525,38.4999,175600.0
2007-01-29 15:50:00,64.94,64.95,64.83,64.9,320700.0,38.4999,38.5058,38.4347,38.4762,320700.0
2007-01-29 15:55:00,64.91,64.95,64.88,64.89,273600.0,38.4821,38.5058,38.4643,38.4703,273600.0
2007-01-30 09:30:00,64.41,64.5,64.14,64.14,727100.0,38.1857,38.2391,38.0256,38.0256,727100.0
2007-01-30 09:35:00,64.15,64.26,63.75,63.92,476600.0,38.0316,38.0968,37.7944,37.8952,476600.0
2007-01-30 09:40:00,63.92,63.92,63.68,63.78,307700.0,37.8952,37.8952,37.7529,37.8122,307700.0
2007-01-30 09:45:00,63.8,63.99,63.78,63.95,189300.0,37.8241,37.9367,37.8122,37.913,189300.0
2007-01-30 09:50:00,63.96,64.05,63.77,63.98,380300.0,37.9189,37.9723,37.8063,37.9308,380300.0
2007-01-30 09:55:00,63.98,64.0,63.91,63.91,221300.0,37.9308,37.9426,37.8893,37.8893,221300.0
2007-01-30 10:00:00,63.9,63.97,63.86,63.95,196300.0,37.8833,37.9248,37.8596,37.913,196300.0
2007-01-30 10:05:00,63.94,64.2,63.94,64.19,215800.0,37.9071,38.0612,37.9071,38.0553,215800.0
2007-01-30 10:10:00,64.2,64.37,64.17,64.28,184800.0,38.0612,38.162,38.0434,38.1086,184800.0
2007-01-30 10:15:00,64.29,64.42,64.27,64.4,176100.0,38.1146,38.1916,38.1027,38.1798,176100.0
2007-01-30 10:20:00,64.36,64.39,64.32,64.32,86700.0,38.1561,38.1738,38.1323,38.1323,86700.0
2007-01-30 10:25:00,64.31,64.31,64.13,64.26,139200.0,38.1264,38.1264,38.0197,38.0968,139200.0
2007-01-30 10:30:00,64.27,64.38,64.23,64.37,121200.0,38.1027,38.1679,38.079,38.162,121200.0
2007-01-30 10:35:00,64.38,64.39,64.35,64.37,110300.0,38.1679,38.1738,38.1501,38.162,110300.0
2007-01-30 10:40:00,64.37,64.39,64.19,64.33,203700.0,38.162,38.1738,38.0553,38.1383,203700.0
2007-01-30 10:45:00,64.33,64.34,64.17,64.21,189400.0,38.1383,38.1442,38.0434,38.0671,189400.0
2007-01-30 10:50:00,64.2,64.21,64.17,64.21,160900.0,38.0612,38.0671,38.0434,38.0671,160900.0
2007-01-30 10:55:00,64.21,64.24,64.18,64.22,134200.0,38.0671,38.0849,38.0493,38.0731,134200.0
2007-01-30 11:00:00,64.21,64.24,64.06,64.13,167400.0,38.0671,38.0849,37.9782,38.0197,167400.0
2007-01-30 11:05:00,64.14,64.17,64.02,64.06,119000.0,38.0256,38.0434,37.9545,37.9782,119000.0
2007-01-30 11:10:00,64.04,64.19,64.03,64.19,107300.0,37.9663,38.0553,37.9604,38.0553,107300.0
2007-01-30 11:15:00,64.19,64.25,64.15,64.19,115200.0,38.0553,38.0908,38.0316,38.0553,115200.0
2007-01-30 11:20:00,64.19,64.25,64.19,64.24,125400.0,38.0553,38.0908,38.0553,38.0849,125400.0
2007-01-30 11:25:00,64.24,64.25,64.18,64.19,79300.0,38.0849,38.0908,38.0493,38.0553,79300.0
2007-01-30 11:30:00,64.19,64.19,64.18,64.19,129100.0,38.0553,38.0553,38.0493,38.0553,129100.0
2007-01-30 11:35:00,64.19,64.19,64.1,64.18,77300.0,38.0553,38.0553,38.0019,38.0493,77300.0
2007-01-30 11:40:00,64.18,64.24,64.14,64.23,95800.0,38.0493,38.0849,38.0256,38.079,95800.0
2007-01-30 11:45:00,64.24,64.25,64.09,64.1,93100.0,38.0849,38.0908,37.996,38.0019,93100.0
2007-01-30 11:50:00,64.1,64.18,64.05,64.18,157800.0,38.0019,38.0493,37.9723,38.0493,157800.0
2007-01-30 11:55:00,64.18,64.18,64.09,64.09,88900.0,38.0493,38.0493,37.996,37.996,88900.0
2007-01-30 12:00:00,64.09,64.18,64.06,64.17,114100.0,37.996,38.0493,37.9782,38.0434,114100.0
2007-01-30 12:05:00,64.17,64.17,64.12,64.15,64000.0,38.0434,38.0434,38.0138,38.0316,64000.0
2007-01-30 12:10:00,64.15,64.18,64.12,64.15,82500.0,38.0316,38.0493,38.0138,38.0316,82500.0
2007-01-30 12:15:00,64.15,64.18,64.14,64.16,75500.0,38.0316,38.0493,38.0256,38.0375,75500.0
2007-01-30 12:20:00,64.15,64.18,64.08,64.12,109600.0,38.0316,38.0493,37.9901,38.0138,109600.0
2007-01-30 12:25:00,64.13,64.15,64.11,64.15,60000.0,38.0197,38.0316,38.0078,38.0316,60000.0
2007-01-30 12:30:00,64.14,64.15,64.13,64.14,81500.0,38.0256,38.0316,38.0197,38.0256,81500.0
2007-01-30 12:35:00,64.14,64.2,64.13,64.19,141000.0,38.0256,38.0612,38.0197,38.0553,141000.0
2007-01-30 12:40:00,64.18,64.22,64.18,64.2,129900.0,38.0493,38.0731,38.0493,38.0612,129900.0
2007-01-30 12:45:00,64.2,64.23,64.18,64.21,145700.0,38.0612,38.079,38.0493,38.0671,145700.0
2007-01-30 12:50:00,64.2,64.29,64.19,64.28,132800.0,38.0612,38.1146,38.0553,38.1086,132800.0
2007-01-30 12:55:00,64.28,64.35,64.27,64.34,68700.0,38.1086,38.1501,38.1027,38.1442,68700.0
2007-01-30 13:00:00,64.35,64.36,64.29,64.32,74600.0,38.1501,38.1561,38.1146,38.1323,74600.0
2007-01-30 13:05:00,64.32,64.32,64.23,64.26,115000.0,38.1323,38.1323,38.079,38.0968,115000.0
2007-01-30 13:10:00,64.26,64.39,64.26,64.37,95800.0,38.0968,38.1738,38.0968,38.162,95800.0
2007-01-30 13:15:00,64.37,64.39,64.32,64.32,75100.0,38.162,38.1738,38.1323,38.1323,75100.0
2007-01-30 13:20:00,64.33,64.35,64.28,64.34,54600.0,38.1383,38.1501,38.1086,38.1442,54600.0
2007-01-30 13:25:00,64.35,64.37,64.34,64.37,51500.0,38.1501,38.162,38.1442,38.162,51500.0
2007-01-30 13:30:00,64.36,64.38,64.33,64.35,38700.0,38.1561,38.1679,38.1383,38.1501,38700.0
2007-01-30 13:35:00,64.35,64.35,64.28,64.29,65100.0,38.1501,38.1501,38.1086,38.1146,65100.0
2007-01-30 13:40:00,64.28,64.31,64.28,64.31,46700.0,38.1086,38.1264,38.1086,38.1264,46700.0
2007-01-30 13:45:00,64.31,64.4,64.3,64.4,146600.0,38.1264,38.1798,38.1205,38.1798,146600.0
2007-01-30 13:50:00,64.4,64.43,64.39,64.41,129300.0,38.1798,38.1976,38.1738,38.1857,129300.0
2007-01-30 13:55:00,64.41,64.43,64.39,64.41,95900.0,38.1857,38.1976,38.1738,38.1857,95900.0
2007-01-30 14:00:00,64.42,64.43,64.36,64.38,107800.0,38.1916,38.1976,38.1561,38.1679,107800.0
2007-01-30 14:05:00,64.38,64.41,64.37,64.4,81000.0,38.1679,38.1857,38.162,38.1798,81000.0
2007-01-30 14:10:00,64.4,64.49,64.37,64.45,98600.0,38.1798,38.2331,38.162,38.2094,98600.0
2007-01-30 14:15:00,64.45,64.48,64.45,64.48,76700.0,38.2094,38.2272,38.2094,38.2272,76700.0
2007-01-30 14:20:00,64.47,64.5,64.47,64.5,60300.0,38.2213,38.2391,38.2213,38.2391,60300.0
2007-01-30 14:25:00,64.49,64.57,64.49,64.57,115000.0,38.2331,38.2806,38.2331,38.2806,115000.0
2007-01-30 14:30:00,64.57,64.59,64.44,64.56,123200.0,38.2806,38.2924,38.2035,38.2746,123200.0
2007-01-30 14:35:00,64.55,64.59,64.54,64.55,57400.0,38.2687,38.2924,38.2628,38.2687,57400.0
2007-01-30 14:40:00,64.54,64.62,64.52,64.61,91100.0,38.2628,38.3102,38.2509,38.3043,91100.0
2007-01-30 14:45:00,64.61,64.7,64.6,64.67,91800.0,38.3043,38.3576,38.2983,38.3398,91800.0
2007-01-30 14:50:00,64.68,64.72,64.65,64.7,70000.0,38.3458,38.3695,38.328,38.3576,70000.0
2007-01-30 14:55:00,64.71,64.79,64.69,64.75,103100.0,38.3636,38.411,38.3517,38.3873,103100.0
2007-01-30 15:00:00,64.75,64.75,64.6,64.66,209900.0,38.3873,38.3873,38.2983,38.3339,209900.0
2007-01-30 15:05:00,64.65,64.67,64.58,64.62,122600.0,38.328,38.3398,38.2865,38.3102,122600.0
2007-01-30 15:10:00,64.62,64.66,64.6,64.64,97400.0,38.3102,38.3339,38.2983,38.3221,97400.0
2007-01-30 15:15:00,64.64,64.65,64.58,64.59,127200.0,38.3221,38.328,38.2865,38.2924,127200.0
2007-01-30 15:20:00,64.59,64.59,64.5,64.56,183900.0,38.2924,38.2924,38.2391,38.2746,183900.0
2007-01-30 15:25:00,64.58,64.66,64.57,64.59,137300.0,38.2865,38.3339,38.2806,38.2924,137300.0
2007-01-30 15:30:00,64.58,64.64,64.48,64.55,381800.0,38.2865,38.3221,38.2272,38.2687,381800.0
2007-01-30 15:35:00,64.55,67.57,64.48,64.57,443800.0,38.2687,40.0591,38.2272,38.2806,443800.0
2007-01-30 15:40:00,64.56,64.59,64.49,64.55,200100.0,38.2746,38.2924,38.2331,38.2687,200100.0
2007-01-30 15:45:00,64.55,64.72,64.55,64.71,211300.0,38.2687,38.3695,38.2687,38.3636,211300.0
2007-01-30 15:50:00,64.71,64.71,64.49,64.52,250500.0,38.3636,38.3636,38.2331,38.2509,250500.0
2007-01-30 15:55:00,64.51,64.67,64.48,64.67,262000.0,38.245,38.3398,38.2272,38.3398,262000.0
2007-01-31 09:30:00,64.5,64.6,64.1,64.38,362400.0,38.2391,38.2983,38.0019,38.1679,362400.0
2007-01-31 09:35:00,64.39,64.49,64.37,64.43,147200.0,38.1738,38.2331,38.162,38.1976,147200.0
2007-01-31 09:40:00,64.44,64.5,64.4,64.41,93900.0,38.2035,38.2391,38.1798,38.1857,93900.0
2007-01-31 09:45:00,64.41,64.47,64.4,64.43,113300.0,38.1857,38.2213,38.1798,38.1976,113300.0
2007-01-31 09:50:00,64.42,64.48,64.39,64.46,118900.0,38.1916,38.2272,38.1738,38.2153,118900.0
2007-01-31 09:55:00,64.46,64.72,64.43,64.63,192000.0,38.2153,38.3695,38.1976,38.3161,192000.0
2007-01-31 10:00:00,64.62,64.63,64.45,64.47,175200.0,38.3102,38.3161,38.2094,38.2213,175200.0
2007-01-31 10:05:00,64.48,64.55,64.4,64.5,142000.0,38.2272,38.2687,38.1798,38.2391,142000.0
2007-01-31 10:10:00,64.5,64.55,64.41,64.5,101000.0,38.2391,38.2687,38.1857,38.2391,101000.0
2007-01-31 10:15:00,64.5,64.58,64.48,64.52,152700.0,38.2391,38.2865,38.2272,38.2509,152700.0
2007-01-31 10:20:00,64.52,64.56,64.46,64.51,119200.0,38.2509,38.2746,38.2153,38.245,119200.0
2007-01-31 10:25:00,64.51,64.59,64.48,64.54,132800.0,38.245,38.2924,38.2272,38.2628,132800.0
2007-01-31 10:30:00,64.54,64.55,64.46,64.5,100400.0,38.2628,38.2687,38.2153,38.2391,100400.0
2007-01-31 10:35:00,64.5,64.57,64.49,64.52,183200.0,38.2391,38.2806,38.2331,38.2509,183200.0
2007-01-31 10:40:00,64.52,64.53,64.47,64.51,111600.0,38.2509,38.2568,38.2213,38.245,111600.0
2007-01-31 10:45:00,64.52,64.55,64.49,64.5,48100.0,38.2509,38.2687,38.2331,38.2391,48100.0
2007-01-31 10:50:00,64.5,64.52,64.43,64.49,97500.0,38.2391,38.2509,38.1976,38.2331,97500.0
2007-01-31 10:55:00,64.5,64.55,64.46,64.48,58700.0,38.2391,38.2687,38.2153,38.2272,58700.0
2007-01-31 11:00:00,64.49,64.52,64.42,64.46,72300.0,38.2331,38.2509,38.1916,38.2153,72300.0
2007-01-31 11:05:00,64.46,64.55,64.43,64.55,112800.0,38.2153,38.2687,38.1976,38.2687,112800.0
2007-01-31 11:10:00,64.55,64.56,64.48,64.48,81900.0,38.2687,38.2746,38.2272,38.2272,81900.0
2007-01-31 11:15:00,64.48,64.51,64.47,64.49,90100.0,38.2272,38.245,38.2213,38.2331,90100.0
2007-01-31 11:20:00,64.48,64.49,64.45,64.45,44200.0,38.2272,38.2331,38.2094,38.2094,44200.0
2007-01-31 11:25:00,64.45,64.52,64.45,64.51,121500.0,38.2094,38.2509,38.2094,38.245,121500.0
2007-01-31 11:30:00,64.51,64.65,64.51,64.6,140900.0,38.245,38.328,38.245,38.2983,140900.0
2007-01-31 11:35:00,64.61,64.61,64.57,64.61,59100.0,38.3043,38.3043,38.2806,38.3043,59100.0
2007-01-31 11:40:00,64.61,64.65,64.59,64.65,121500.0,38.3043,38.328,38.2924,38.328,121500.0
2007-01-31 11:45:00,64.65,64.72,64.64,64.72,56100.0,38.328,38.3695,38.3221,38.3695,56100.0
2007-01-31 11:50:00,64.72,64.83,64.71,64.79,81900.0,38.3695,38.4347,38.3636,38.411,81900.0
2007-01-31 11:55:00,64.8,64.8,64.6,64.62,119400.0,38.4169,38.4169,38.2983,38.3102,119400.0
2007-01-31 12:00:00,64.63,64.63,64.6,64.6,69800.0,38.3161,38.3161,38.2983,38.2983,69800.0
2007-01-31 12:05:00,64.6,64.62,64.58,64.58,43000.0,38.2983,38.3102,38.2865,38.2865,43000.0
2007-01-31 12:10:00,64.59,64.63,64.55,64.63,59200.0,38.2924,38.3161,38.2687,38.3161,59200.0
2007-01-31 12:15:00,64.63,64.64,64.59,64.63,43000.0,38.3161,38.3221,38.2924,38.3161,43000.0
2007-01-31 12:20:00,64.63,64.63,64.6,64.61,26600.0,38.3161,38.3161,38.2983,38.3043,26600.0
2007-01-31 12:25:00,64.62,64.62,64.58,64.6,85700.0,38.3102,38.3102,38.2865,38.2983,85700.0
2007-01-31 12:30:00,64.61,64.61,64.57,64.6,65100.0,38.3043,38.3043,38.2806,38.2983,65100.0
2007-01-31 12:35:00,64.61,64.62,64.59,64.61,62100.0,38.3043,38.3102,38.2924,38.3043,62100.0
2007-01-31 12:40:00,64.62,64.65,64.61,64.64,53300.0,38.3102,38.328,38.3043,38.3221,53300.0
2007-01-31 12:45:00,64.65,64.69,64.6,64.64,53700.0,38.328,38.3517,38.2983,38.3221,53700.0
2007-01-31 12:50:00,64.63,64.66,64.61,64.65,56100.0,38.3161,38.3339,38.3043,38.328,56100.0
2007-01-31 12:55:00,64.65,64.72,64.65,64.7,84900.0,38.328,38.3695,38.328,38.3576,84900.0
2007-01-31 13:00:00,64.7,64.75,64.69,64.75,78400.0,38.3576,38.3873,38.3517,38.3873,78400.0
2007-01-31 13:05:00,64.74,64.77,64.74,64.77,23100.0,38.3813,38.3991,38.3813,38.3991,23100.0
2007-01-31 13:10:00,64.76,64.77,64.75,64.76,19500.0,38.3932,38.3991,38.3873,38.3932,19500.0
2007-01-31 13:15:00,64.76,64.77,64.74,64.76,43700.0,38.3932,38.3991,38.3813,38.3932,43700.0
2007-01-31 13:20:00,64.76,64.83,64.76,64.83,57200.0,38.3932,38.4347,38.3932,38.4347,57200.0
2007-01-31 13:25:00,64.83,64.84,64.75,64.8,53100.0,38.4347,38.4406,38.3873,38.4169,53100.0
2007-01-31 13:30:00,64.81,64.81,64.79,64.81,28700.0,38.4228,38.4228,38.411,38.4228,28700.0
2007-01-31 13:35:00,64.81,64.81,64.74,64.76,49800.0,38.4228,38.4228,38.3813,38.3932,49800.0
2007-01-31 13:40:00,64.75,64.76,64.65,64.66,73400.0,38.3873,38.3932,38.328,38.3339,73400.0
2007-01-31 13:45:00,64.66,64.72,64.65,64.67,40400.0,38.3339,38.3695,38.328,38.3398,40400.0
2007-01-31 13:50:00,64.68,64.71,64.68,64.71,38900.0,38.3458,38.3636,38.3458,38.3636,38900.0
2007-01-31 13:55:00,64.71,64.83,64.71,64.78,78800.0,38.3636,38.4347,38.3636,38.4051,78800.0
2007-01-31 14:00:00,64.78,64.79,64.66,64.66,46700.0,38.4051,38.411,38.3339,38.3339,46700.0
2007-01-31 14:05:00,64.67,64.8,64.65,64.74,89000.0,38.3398,38.4169,38.328,38.3813,89000.0
2007-01-31 14:10:00,64.74,64.77,64.56,64.67,137500.0,38.3813,38.3991,38.2746,38.3398,137500.0
2007-01-31 14:15:00,64.68,64.94,64.66,64.94,137800.0,38.3458,38.4999,38.3339,38.4999,137800.0
2007-01-31 14:20:00,64.94,65.01,64.84,64.85,138100.0,38.4999,38.5414,38.4406,38.4466,138100.0
2007-01-31 14:25:00,64.85,64.86,64.78,64.82,78700.0,38.4466,38.4525,38.4051,38.4288,78700.0
2007-01-31 14:30:00,64.83,64.98,64.81,64.95,83100.0,38.4347,38.5236,38.4228,38.5058,83100.0
2007-01-31 14:35:00,64.94,65.13,64.94,65.08,157900.0,38.4999,38.6126,38.4999,38.5829,157900.0
2007-01-31 14:40:00,65.08,65.09,65.0,65.01,92700.0,38.5829,38.5888,38.5355,38.5414,92700.0
2007-01-31 14:45:00,65.01,65.06,64.99,65.06,119200.0,38.5414,38.5711,38.5296,38.5711,119200.0
2007-01-31 14:50:00,65.06,65.07,64.95,64.99,94800.0,38.5711,38.577,38.5058,38.5296,94800.0
2007-01-31 14:55:00,64.98,65.04,64.98,65.03,54200.0,38.5236,38.5592,38.5236,38.5533,54200.0
2007-01-31 15:00:00,65.04,65.1,65.0,65.1,145400.0,38.5592,38.5948,38.5355,38.5948,145400.0
2007-01-31 15:05:00,65.1,65.15,65.02,65.14,119000.0,38.5948,38.6244,38.5473,38.6185,119000.0
2007-01-31 15:10:00,65.15,65.16,65.11,65.13,141900.0,38.6244,38.6303,38.6007,38.6126,141900.0
2007-01-31 15:15:00,65.13,65.14,65.09,65.09,92700.0,38.6126,38.6185,38.5888,38.5888,92700.0
2007-01-31 15:20:00,65.09,65.13,65.03,65.04,118600.0,38.5888,38.6126,38.5533,38.5592,118600.0
2007-01-31 15:25:00,65.04,65.11,65.02,65.07,109500.0,38.5592,38.6007,38.5473,38.577,109500.0
2007-01-31 15:30:00,65.07,65.12,65.01,65.1,109800.0,38.577,38.6066,38.5414,38.5948,109800.0
2007-01-31 15:35:00,65.1,65.11,64.95,64.95,89800.0,38.5948,38.6007,38.5058,38.5058,89800.0
2007-01-31 15:40:00,64.96,64.96,64.89,64.9,189400.0,38.5118,38.5118,38.4703,38.4762,189400.0
2007-01-31 15:45:00,64.9,64.92,64.88,64.9,338600.0,38.4762,38.4881,38.4643,38.4762,338600.0
2007-01-31 15:50:00,64.91,64.92,64.89,64.9,134800.0,38.4821,38.4881,38.4703,38.4762,134800.0
2007-01-31 15:55:00,64.9,64.92,64.83,64.92,392000.0,38.4762,38.4881,38.4347,38.4881,392000.0
2007-02-01 09:30:00,64.9,65.0,64.68,64.85,271400.0,38.4762,38.5355,38.3458,38.4466,271400.0
2007-02-01 09:35:00,64.85,64.91,64.78,64.85,102700.0,38.4466,38.4821,38.4051,38.4466,102700.0
2007-02-01 09:40:00,64.85,64.95,64.8,64.88,85400.0,38.4466,38.5058,38.4169,38.4643,85400.0
2007-02-01 09:45:00,64.87,64.89,64.75,64.75,347400.0,38.4584,38.4703,38.3873,38.3873,347400.0
2007-02-01 09:50:00,64.76,64.87,64.73,64.85,100800.0,38.3932,38.4584,38.3754,38.4466,100800.0
2007-02-01 09:55:00,64.85,64.86,64.78,64.85,115800.0,38.4466,38.4525,38.4051,38.4466,115800.0
2007-02-01 10:00:00,64.86,64.89,64.77,64.8,167200.0,38.4525,38.4703,38.3991,38.4169,167200.0
2007-02-01 10:05:00,64.8,64.81,64.75,64.8,84200.0,38.4169,38.4228,38.3873,38.4169,84200.0
2007-02-01 10:10:00,64.8,64.81,64.77,64.79,98100.0,38.4169,38.4228,38.3991,38.411,98100.0
2007-02-01 10:15:00,64.79,64.88,64.79,64.87,85200.0,38.411,38.4643,38.411,38.4584,85200.0
2007-02-01 10:20:00,64.87,64.99,64.87,64.98,101300.0,38.4584,38.5296,38.4584,38.5236,101300.0
2007-02-01 10:25:00,64.99,65.05,64.97,64.98,132400.0,38.5296,38.5651,38.5177,38.5236,132400.0
2007-02-01 10:30:00,64.98,65.1,64.96,65.09,112700.0,38.5236,38.5948,38.5118,38.5888,112700.0
2007-02-01 10:35:00,65.1,65.11,65.02,65.06,135900.0,38.5948,38.6007,38.5473,38.5711,135900.0
2007-02-01 10:40:00,65.06,65.14,65.05,65.13,77100.0,38.5711,38.6185,38.5651,38.6126,77100.0
2007-02-01 10:45:00,65.13,65.17,65.12,65.13,77200.0,38.6126,38.6363,38.6066,38.6126,77200.0
2007-02-01 10:50:00,65.14,65.14,65.03,65.04,77100.0,38.6185,38.6185,38.5533,38.5592,77100.0
2007-02-01 10:55:00,65.03,65.05,65.0,65.0,64900.0,38.5533,38.5651,38.5355,38.5355,64900.0
2007-02-01 11:00:00,65.01,65.02,64.95,64.95,74900.0,38.5414,38.5473,38.5058,38.5058,74900.0
2007-02-01 11:05:00,64.96,64.97,64.91,64.93,73200.0,38.5118,38.5177,38.4821,38.494,73200.0
2007-02-01 11:10:00,64.92,64.94,64.91,64.93,71600.0,38.4881,38.4999,38.4821,38.494,71600.0
2007-02-01 11:15:00,64.91,64.92,64.89,64.92,82700.0,38.4821,38.4881,38.4703,38.4881,82700.0
2007-02-01 11:20:00,64.92,64.98,64.91,64.91,63800.0,38.4881,38.5236,38.4821,38.4821,63800.0
2007-02-01 11:25:00,64.92,64.93,64.9,64.91,45700.0,38.4881,38.494,38.4762,38.4821,45700.0
2007-02-01 11:30:00,64.91,65.0,64.91,64.99,64200.0,38.4821,38.5355,38.4821,38.5296,64200.0
2007-02-01 11:35:00,65.0,65.01,64.96,64.96,42900.0,38.5355,38.5414,38.5118,38.5118,42900.0
2007-02-01 11:40:00,64.96,64.99,64.94,64.97,71600.0,38.5118,38.5296,38.4999,38.5177,71600.0
2007-02-01 11:45:00,64.97,65.01,64.97,65.0,42300.0,38.5177,38.5414,38.5177,38.5355,42300.0
2007-02-01 11:50:00,64.99,65.01,64.98,64.98,29200.0,38.5296,38.5414,38.5236,38.5236,29200.0
2007-02-01 11:55:00,64.98,64.99,64.89,64.92,86700.0,38.5236,38.5296,38.4703,38.4881,86700.0
2007-02-01 12:00:00,64.91,64.97,64.9,64.91,53000.0,38.4821,38.5177,38.4762,38.4821,53000.0
2007-02-01 12:05:00,64.9,64.92,64.83,64.86,61400.0,38.4762,38.4881,38.4347,38.4525,61400.0
2007-02-01 12:10:00,64.86,64.92,64.86,64.91,43000.0,38.4525,38.4881,38.4525,38.4821,43000.0
2007-02-01 12:15:00,64.92,64.95,64.91,64.93,49200.0,38.4881,38.5058,38.4821,38.494,49200.0
2007-02-01 12:20:00,64.93,64.95,64.92,64.94,28300.0,38.494,38.5058,38.4881,38.4999,28300.0
2007-02-01 12:25:00,64.95,64.96,64.93,64.93,27300.0,38.5058,38.5118,38.494,38.494,27300.0
2007-02-01 12:30:00,64.94,64.94,64.9,64.92,38700.0,38.4999,38.4999,38.4762,38.4881,38700.0
2007-02-01 12:35:00,64.9,64.94,64.9,64.94,16800.0,38.4762,38.4999,38.4762,38.4999,16800.0
2007-02-01 12:40:00,64.94,64.96,64.93,64.96,22700.0,38.4999,38.5118,38.494,38.5118,22700.0
2007-02-01 12:45:00,64.96,64.99,64.95,64.99,31500.0,38.5118,38.5296,38.5058,38.5296,31500.0
2007-02-01 12:50:00,64.99,64.99,64.98,64.99,9600.0,38.5296,38.5296,38.5236,38.5296,9600.0
2007-02-01 12:55:00,64.99,64.99,64.96,64.97,18500.0,38.5296,38.5296,38.5118,38.5177,18500.0
2007-02-01 13:00:00,64.96,64.97,64.9,64.93,63000.0,38.5118,38.5177,38.4762,38.494,63000.0
2007-02-01 13:05:00,64.93,64.98,64.93,64.96,42300.0,38.494,38.5236,38.494,38.5118,42300.0
2007-02-01 13:10:00,64.97,64.98,64.95,64.97,52900.0,38.5177,38.5236,38.5058,38.5177,52900.0
2007-02-01 13:15:00,64.97,64.99,64.96,64.98,15600.0,38.5177,38.5296,38.5118,38.5236,15600.0
2007-02-01 13:20:00,64.97,65.02,64.97,65.02,62400.0,38.5177,38.5473,38.5177,38.5473,62400.0
2007-02-01 13:25:00,65.02,65.03,64.99,64.99,40700.0,38.5473,38.5533,38.5296,38.5296,40700.0
2007-02-01 13:30:00,64.99,65.02,64.99,65.01,28000.0,38.5296,38.5473,38.5296,38.5414,28000.0
2007-02-01 13:35:00,65.0,65.03,65.0,65.02,58100.0,38.5355,38.5533,38.5355,38.5473,58100.0
2007-02-01 13:40:00,65.02,65.04,65.01,65.04,49700.0,38.5473,38.5592,38.5414,38.5592,49700.0
2007-02-01 13:45:00,65.04,65.07,65.03,65.06,30800.0,38.5592,38.577,38.5533,38.5711,30800.0
2007-02-01 13:50:00,65.06,65.1,65.06,65.1,71000.0,38.5711,38.5948,38.5711,38.5948,71000.0
2007-02-01 13:55:00,65.1,65.13,65.09,65.11,78400.0,38.5948,38.6126,38.5888,38.6007,78400.0
2007-02-01 14:00:00,65.11,65.14,65.1,65.14,56300.0,38.6007,38.6185,38.5948,38.6185,56300.0
2007-02-01 14:05:00,65.13,65.14,65.12,65.12,29500.0,38.6126,38.6185,38.6066,38.6066,29500.0
2007-02-01 14:10:00,65.12,65.15,65.12,65.14,49700.0,38.6066,38.6244,38.6066,38.6185,49700.0
2007-02-01 14:15:00,65.14,65.15,65.1,65.12,64900.0,38.6185,38.6244,38.5948,38.6066,64900.0
2007-02-01 14:20:00,65.12,65.19,65.12,65.18,101000.0,38.6066,38.6481,38.6066,38.6422,101000.0
2007-02-01 14:25:00,65.18,65.25,65.18,65.24,104900.0,38.6422,38.6837,38.6422,38.6778,104900.0
2007-02-01 14:30:00,65.24,65.25,65.22,65.24,65100.0,38.6778,38.6837,38.6659,38.6778,65100.0
2007-02-01 14:35:00,65.24,65.25,65.22,65.24,67600.0,38.6778,38.6837,38.6659,38.6778,67600.0
2007-02-01 14:40:00,65.23,65.27,65.23,65.26,84900.0,38.6718,38.6956,38.6718,38.6896,84900.0
2007-02-01 14:45:00,65.26,65.32,65.25,65.31,89600.0,38.6896,38.7252,38.6837,38.7193,89600.0
2007-02-01 14:50:00,65.32,65.35,65.31,65.35,187700.0,38.7252,38.743,38.7193,38.743,187700.0
2007-02-01 14:55:00,65.35,65.47,65.34,65.46,251100.0,38.743,38.8141,38.7371,38.8082,251100.0
2007-02-01 15:00:00,65.47,65.49,65.42,65.43,128400.0,38.8141,38.826,38.7845,38.7904,128400.0
2007-02-01 15:05:00,65.42,65.43,65.37,65.38,95700.0,38.7845,38.7904,38.7548,38.7608,95700.0
2007-02-01 15:10:00,65.38,65.39,65.36,65.37,149900.0,38.7608,38.7667,38.7489,38.7548,149900.0
2007-02-01 15:15:00,65.37,65.4,65.3,65.3,229200.0,38.7548,38.7726,38.7133,38.7133,229200.0
2007-02-01 15:20:00,65.3,65.33,65.29,65.32,102200.0,38.7133,38.7311,38.7074,38.7252,102200.0
2007-02-01 15:25:00,65.32,65.4,65.32,65.35,158900.0,38.7252,38.7726,38.7252,38.743,158900.0
2007-02-01 15:30:00,65.36,65.42,65.36,65.36,127800.0,38.7489,38.7845,38.7489,38.7489,127800.0
2007-02-01 15:35:00,65.36,65.37,65.31,65.33,123500.0,38.7489,38.7548,38.7193,38.7311,123500.0
2007-02-01 15:40:00,65.34,65.39,65.32,65.33,146900.0,38.7371,38.7667,38.7252,38.7311,146900.0
2007-02-01 15:45:00,65.34,65.37,65.33,65.34,130000.0,38.7371,38.7548,38.7311,38.7371,130000.0
2007-02-01 15:50:00,65.34,65.38,65.33,65.36,183600.0,38.7371,38.7608,38.7311,38.7489,183600.0
2007-02-01 15:55:00,65.36,65.37,65.28,65.3,476800.0,38.7489,38.7548,38.7015,38.7133,476800.0
2007-02-02 09:30:00,65.58,65.62,65.34,65.34,309600.0,38.8793,38.9031,38.7371,38.7371,309600.0
2007-02-02 09:35:00,65.35,65.39,65.23,65.36,81600.0,38.743,38.7667,38.6718,38.7489,81600.0
2007-02-02 09:40:00,65.37,65.39,65.31,65.38,61300.0,38.7548,38.7667,38.7193,38.7608,61300.0
2007-02-02 09:45:00,65.39,65.39,65.27,65.27,56700.0,38.7667,38.7667,38.6956,38.6956,56700.0
2007-02-02 09:50:00,65.27,65.31,65.23,65.27,49200.0,38.6956,38.7193,38.6718,38.6956,49200.0
2007-02-02 09:55:00,65.26,65.36,65.25,65.29,182300.0,38.6896,38.7489,38.6837,38.7074,182300.0
2007-02-02 10:00:00,65.31,65.35,65.29,65.35,122900.0,38.7193,38.743,38.7074,38.743,122900.0
2007-02-02 10:05:00,65.36,65.41,65.33,65.34,58100.0,38.7489,38.7786,38.7311,38.7371,58100.0
2007-02-02 10:10:00,65.34,65.44,65.34,65.42,69300.0,38.7371,38.7963,38.7371,38.7845,69300.0
2007-02-02 10:15:00,65.42,65.43,65.37,65.4,72900.0,38.7845,38.7904,38.7548,38.7726,72900.0
2007-02-02 10:20:00,65.4,65.49,65.39,65.45,88800.0,38.7726,38.826,38.7667,38.8023,88800.0
2007-02-02 10:25:00,65.45,65.52,65.44,65.51,100800.0,38.8023,38.8438,38.7963,38.8378,100800.0
2007-02-02 10:30:00,65.51,65.55,65.48,65.55,80900.0,38.8378,38.8616,38.8201,38.8616,80900.0
2007-02-02 10:35:00,65.55,65.63,65.54,65.63,112800.0,38.8616,38.909,38.8556,38.909,112800.0
2007-02-02 10:40:00,65.63,65.64,65.58,65.58,134200.0,38.909,38.9149,38.8793,38.8793,134200.0
2007-02-02 10:45:00,65.59,65.59,65.48,65.49,112300.0,38.8853,38.8853,38.8201,38.826,112300.0
2007-02-02 10:50:00,65.49,65.51,65.4,65.4,103300.0,38.826,38.8378,38.7726,38.7726,103300.0
2007-02-02 10:55:00,65.4,65.47,65.38,65.4,76700.0,38.7726,38.8141,38.7608,38.7726,76700.0
2007-02-02 11:00:00,65.4,65.41,65.38,65.41,59600.0,38.7726,38.7786,38.7608,38.7786,59600.0
2007-02-02 11:05:00,65.41,65.41,65.35,65.37,545400.0,38.7786,38.7786,38.743,38.7548,545400.0
2007-02-02 11:10:00,65.38,65.38,65.31,65.32,44400.0,38.7608,38.7608,38.7193,38.7252,44400.0
2007-02-02 11:15:00,65.31,65.34,65.28,65.33,89100.0,38.7193,38.7371,38.7015,38.7311,89100.0
2007-02-02 11:20:00,65.33,65.34,65.29,65.3,94000.0,38.7311,38.7371,38.7074,38.7133,94000.0
2007-02-02 11:25:00,65.3,65.33,65.29,65.3,39400.0,38.7133,38.7311,38.7074,38.7133,39400.0
2007-02-02 11:30:00,65.3,65.36,65.27,65.31,87400.0,38.7133,38.7489,38.6956,38.7193,87400.0
2007-02-02 11:35:00,65.33,65.33,65.26,65.26,69200.0,38.7311,38.7311,38.6896,38.6896,69200.0
2007-02-02 11:40:00,65.25,65.26,65.16,65.21,91300.0,38.6837,38.6896,38.6303,38.66,91300.0
2007-02-02 11:45:00,65.21,65.21,65.17,65.19,55500.0,38.66,38.66,38.6363,38.6481,55500.0
2007-02-02 11:50:00,65.18,65.2,65.16,65.18,37500.0,38.6422,38.6541,38.6303,38.6422,37500.0
2007-02-02 11:55:00,65.18,65.18,65.13,65.15,83800.0,38.6422,38.6422,38.6126,38.6244,83800.0
2007-02-02 12:00:00,65.14,65.17,65.1,65.12,53700.0,38.6185,38.6363,38.5948,38.6066,53700.0
2007-02-02 12:05:00,65.12,65.13,65.09,65.13,39100.0,38.6066,38.6126,38.5888,38.6126,39100.0
2007-02-02 12:10:00,65.12,65.21,65.12,65.21,89900.0,38.6066,38.66,38.6066,38.66,89900.0
2007-02-02 12:15:00,65.21,65.24,65.2,65.23,40600.0,38.66,38.6778,38.6541,38.6718,40600.0
2007-02-02 12:20:00,65.23,65.35,65.23,65.35,64900.0,38.6718,38.743,38.6718,38.743,64900.0
2007-02-02 12:25:00,65.35,65.35,65.29,65.29,50100.0,38.743,38.743,38.7074,38.7074,50100.0
2007-02-02 12:30:00,65.29,65.29,65.23,65.27,36100.0,38.7074,38.7074,38.6718,38.6956,36100.0
2007-02-02 12:35:00,65.26,65.31,65.25,65.27,25900.0,38.6896,38.7193,38.6837,38.6956,25900.0
2007-02-02 12:40:00,65.29,65.29,65.25,65.25,21500.0,38.7074,38.7074,38.6837,38.6837,21500.0
2007-02-02 12:45:00,65.25,65.27,65.22,65.24,20700.0,38.6837,38.6956,38.6659,38.6778,20700.0
2007-02-02 12:50:00,65.24,65.25,65.2,65.21,52300.0,38.6778,38.6837,38.6541,38.66,52300.0
2007-02-02 12:55:00,65.21,65.24,65.2,65.22,40900.0,38.66,38.6778,38.6541,38.6659,40900.0
2007-02-02 13:00:00,65.21,65.23,65.17,65.19,63000.0,38.66,38.6718,38.6363,38.6481,63000.0
2007-02-02 13:05:00,65.19,65.23,65.18,65.22,51300.0,38.6481,38.6718,38.6422,38.6659,51300.0
2007-02-02 13:10:00,65.22,65.25,65.21,65.25,21800.0,38.6659,38.6837,38.66,38.6837,21800.0
2007-02-02 13:15:00,65.25,65.29,65.24,65.26,23700.0,38.6837,38.7074,38.6778,38.6896,23700.0
2007-02-02 13:20:00,65.26,65.27,65.19,65.21,59200.0,38.6896,38.6956,38.6481,38.66,59200.0
2007-02-02 13:25:00,65.21,65.22,65.2,65.22,27300.0,38.66,38.6659,38.6541,38.6659,27300.0
2007-02-02 13:30:00,65.22,65.24,65.21,65.24,22900.0,38.6659,38.6778,38.66,38.6778,22900.0
2007-02-02 13:35:00,65.24,65.32,65.24,65.31,49600.0,38.6778,38.7252,38.6778,38.7193,49600.0
2007-02-02 13:40:00,65.32,65.36,65.31,65.31,65100.0,38.7252,38.7489,38.7193,38.7193,65100.0
2007-02-02 13:45:00,65.31,65.31,65.28,65.28,21900.0,38.7193,38.7193,38.7015,38.7015,21900.0
2007-02-02 13:50:00,65.28,65.28,65.21,65.23,47500.0,38.7015,38.7015,38.66,38.6718,47500.0
2007-02-02 13:55:00,65.22,65.23,65.2,65.2,51700.0,38.6659,38.6718,38.6541,38.6541,51700.0
2007-02-02 14:00:00,65.2,65.23,65.19,65.23,37000.0,38.6541,38.6718,38.6481,38.6718,37000.0
2007-02-02 14:05:00,65.23,65.25,65.2,65.21,50600.0,38.6718,38.6837,38.6541,38.66,50600.0
2007-02-02 14:10:00,65.21,65.22,65.15,65.15,50100.0,38.66,38.6659,38.6244,38.6244,50100.0
2007-02-02 14:15:00,65.16,65.16,65.1,65.15,45100.0,38.6303,38.6303,38.5948,38.6244,45100.0
2007-02-02 14:20:00,65.15,65.17,65.1,65.16,76700.0,38.6244,38.6363,38.5948,38.6303,76700.0
2007-02-02 14:25:00,65.16,65.18,65.12,65.15,44600.0,38.6303,38.6422,38.6066,38.6244,44600.0
2007-02-02 14:30:00,65.15,65.18,65.14,65.18,32600.0,38.6244,38.6422,38.6185,38.6422,32600.0
2007-02-02 14:35:00,65.17,65.18,65.14,65.16,28800.0,38.6363,38.6422,38.6185,38.6303,28800.0
2007-02-02 14:40:00,65.16,65.2,65.16,65.19,28600.0,38.6303,38.6541,38.6303,38.6481,28600.0
2007-02-02 14:45:00,65.18,65.18,65.11,65.17,49200.0,38.6422,38.6422,38.6007,38.6363,49200.0
2007-02-02 14:50:00,65.18,65.18,65.15,65.17,21000.0,38.6422,38.6422,38.6244,38.6363,21000.0
2007-02-02 14:55:00,65.17,65.19,65.15,65.17,35200.0,38.6363,38.6481,38.6244,38.6363,35200.0
2007-02-02 15:00:00,65.17,65.19,65.14,65.16,39300.0,38.6363,38.6481,38.6185,38.6303,39300.0
2007-02-02 15:05:00,65.15,65.17,65.14,65.17,34600.0,38.6244,38.6363,38.6185,38.6363,34600.0
2007-02-02 15:10:00,65.17,65.17,65.14,65.16,83700.0,38.6363,38.6363,38.6185,38.6303,83700.0
2007-02-02 15:15:00,65.15,65.16,65.1,65.13,105400.0,38.6244,38.6303,38.5948,38.6126,105400.0
2007-02-02 15:20:00,65.13,65.16,65.11,65.16,74900.0,38.6126,38.6303,38.6007,38.6303,74900.0
2007-02-02 15:25:00,65.15,65.21,65.15,65.21,430200.0,38.6244,38.66,38.6244,38.66,430200.0
2007-02-02 15:30:00,65.2,65.23,65.2,65.22,59400.0,38.6541,38.6718,38.6541,38.6659,59400.0
2007-02-02 15:35:00,65.22,65.28,65.19,65.27,96100.0,38.6659,38.7015,38.6481,38.6956,96100.0
2007-02-02 15:40:00,65.27,65.32,65.25,65.32,73100.0,38.6956,38.7252,38.6837,38.7252,73100.0
2007-02-02 15:45:00,65.32,65.32,65.29,65.31,113400.0,38.7252,38.7252,38.7074,38.7193,113400.0
2007-02-02 15:50:00,65.31,65.35,65.28,65.35,115300.0,38.7193,38.743,38.7015,38.743,115300.0
2007-02-02 15:55:00,65.35,65.37,65.3,65.31,211000.0,38.743,38.7548,38.7133,38.7193,211000.0
2007-02-05 09:30:00,65.12,65.27,65.0,65.05,217500.0,38.6066,38.6956,38.5355,38.5651,217500.0
2007-02-05 09:35:00,65.03,65.19,64.95,65.05,92800.0,38.5533,38.6481,38.5058,38.5651,92800.0
2007-02-05 09:40:00,65.07,65.08,65.0,65.07,91300.0,38.577,38.5829,38.5355,38.577,91300.0
2007-02-05 09:45:00,65.07,65.12,65.0,65.02,97100.0,38.577,38.6066,38.5355,38.5473,97100.0
2007-02-05 09:50:00,65.03,65.09,65.0,65.02,77100.0,38.5533,38.5888,38.5355,38.5473,77100.0
2007-02-05 09:55:00,65.04,65.07,64.98,65.07,154000.0,38.5592,38.577,38.5236,38.577,154000.0
2007-02-05 10:00:00,65.04,65.11,64.93,64.94,152100.0,38.5592,38.6007,38.494,38.4999,152100.0
2007-02-05 10:05:00,64.93,65.04,64.93,65.01,96800.0,38.494,38.5592,38.494,38.5414,96800.0
2007-02-05 10:10:00,65.0,65.04,64.98,65.03,97600.0,38.5355,38.5592,38.5236,38.5533,97600.0
2007-02-05 10:15:00,65.04,65.1,65.02,65.09,104700.0,38.5592,38.5948,38.5473,38.5888,104700.0
2007-02-05 10:20:00,65.09,65.19,65.08,65.19,119400.0,38.5888,38.6481,38.5829,38.6481,119400.0
2007-02-05 10:25:00,65.18,65.28,65.17,65.25,128200.0,38.6422,38.7015,38.6363,38.6837,128200.0
2007-02-05 10:30:00,65.25,65.37,65.24,65.37,143400.0,38.6837,38.7548,38.6778,38.7548,143400.0
2007-02-05 10:35:00,65.36,65.37,65.32,65.32,73700.0,38.7489,38.7548,38.7252,38.7252,73700.0
2007-02-05 10:40:00,65.33,65.37,65.32,65.37,96800.0,38.7311,38.7548,38.7252,38.7548,96800.0
2007-02-05 10:45:00,65.36,65.37,65.33,65.36,63100.0,38.7489,38.7548,38.7311,38.7489,63100.0
2007-02-05 10:50:00,65.35,65.37,65.34,65.37,84200.0,38.743,38.7548,38.7371,38.7548,84200.0
2007-02-05 10:55:00,65.38,65.42,65.34,65.35,146800.0,38.7608,38.7845,38.7371,38.743,146800.0
2007-02-05 11:00:00,65.35,65.36,65.31,65.31,99800.0,38.743,38.7489,38.7193,38.7193,99800.0
2007-02-05 11:05:00,65.31,65.32,65.29,65.3,80600.0,38.7193,38.7252,38.7074,38.7133,80600.0
2007-02-05 11:10:00,65.3,65.3,65.26,65.27,74500.0,38.7133,38.7133,38.6896,38.6956,74500.0
2007-02-05 11:15:00,65.27,65.32,65.26,65.3,118800.0,38.6956,38.7252,38.6896,38.7133,118800.0
2007-02-05 11:20:00,65.29,65.31,65.2,65.26,86600.0,38.7074,38.7193,38.6541,38.6896,86600.0
2007-02-05 11:25:00,65.26,65.3,65.24,65.24,77400.0,38.6896,38.7133,38.6778,38.6778,77400.0
2007-02-05 11:30:00,65.24,65.27,65.2,65.24,82300.0,38.6778,38.6956,38.6541,38.6778,82300.0
2007-02-05 11:35:00,65.23,65.29,65.23,65.28,71600.0,38.6718,38.7074,38.6718,38.7015,71600.0
2007-02-05 11:40:00,65.28,65.3,65.27,65.29,102800.0,38.7015,38.7133,38.6956,38.7074,102800.0
2007-02-05 11:45:00,65.29,65.3,65.25,65.26,71500.0,38.7074,38.7133,38.6837,38.6896,71500.0
2007-02-05 11:50:00,65.26,65.31,65.25,65.29,50400.0,38.6896,38.7193,38.6837,38.7074,50400.0
2007-02-05 11:55:00,65.3,65.31,65.21,65.22,49600.0,38.7133,38.7193,38.66,38.6659,49600.0
2007-02-05 12:00:00,65.22,65.3,65.22,65.3,44000.0,38.6659,38.7133,38.6659,38.7133,44000.0
2007-02-05 12:05:00,65.29,65.3,65.27,65.29,20400.0,38.7074,38.7133,38.6956,38.7074,20400.0
2007-02-05 12:10:00,65.3,65.3,65.25,65.26,22200.0,38.7133,38.7133,38.6837,38.6896,22200.0
2007-02-05 12:15:00,65.25,65.26,65.13,65.16,57300.0,38.6837,38.6896,38.6126,38.6303,57300.0
2007-02-05 12:20:00,65.15,65.16,65.02,65.07,118100.0,38.6244,38.6303,38.5473,38.577,118100.0
2007-02-05 12:25:00,65.07,65.2,65.06,65.2,49900.0,38.577,38.6541,38.5711,38.6541,49900.0
2007-02-05 12:30:00,65.21,65.25,65.19,65.24,31500.0,38.66,38.6837,38.6481,38.6778,31500.0
2007-02-05 12:35:00,65.23,65.26,65.21,65.24,51800.0,38.6718,38.6896,38.66,38.6778,51800.0
2007-02-05 12:40:00,65.24,65.27,65.23,65.25,25400.0,38.6778,38.6956,38.6718,38.6837,25400.0
2007-02-05 12:45:00,65.25,65.26,65.16,65.16,36100.0,38.6837,38.6896,38.6303,38.6303,36100.0
2007-02-05 12:50:00,65.16,65.21,65.15,65.2,31400.0,38.6303,38.66,38.6244,38.6541,31400.0
2007-02-05 12:55:00,65.2,65.21,65.18,65.21,20000.0,38.6541,38.66,38.6422,38.66,20000.0
2007-02-05 13:00:00,65.21,65.25,65.2,65.24,95000.0,38.66,38.6837,38.6541,38.6778,95000.0
2007-02-05 13:05:00,65.24,65.24,65.22,65.24,40400.0,38.6778,38.6778,38.6659,38.6778,40400.0
2007-02-05 13:10:00,65.22,65.25,65.21,65.22,44300.0,38.6659,38.6837,38.66,38.6659,44300.0
2007-02-05 13:15:00,65.23,65.24,65.21,65.21,30500.0,38.6718,38.6778,38.66,38.66,30500.0
2007-02-05 13:20:00,65.22,65.22,65.18,65.19,44800.0,38.6659,38.6659,38.6422,38.6481,44800.0
2007-02-05 13:25:00,65.19,65.2,65.14,65.16,60700.0,38.6481,38.6541,38.6185,38.6303,60700.0
2007-02-05 13:30:00,65.15,65.18,65.15,65.17,28800.0,38.6244,38.6422,38.6244,38.6363,28800.0
2007-02-05 13:35:00,65.18,65.2,65.17,65.18,26200.0,38.6422,38.6541,38.6363,38.6422,26200.0
2007-02-05 13:40:00,65.18,65.21,65.17,65.18,94500.0,38.6422,38.66,38.6363,38.6422,94500.0
2007-02-05 13:45:00,65.18,65.19,65.15,65.16,49100.0,38.6422,38.6481,38.6244,38.6303,49100.0
2007-02-05 13:50:00,65.17,65.2,65.17,65.2,21800.0,38.6363,38.6541,38.6363,38.6541,21800.0
2007-02-05 13:55:00,65.2,65.21,65.19,65.2,34800.0,38.6541,38.66,38.6481,38.6541,34800.0
2007-02-05 14:00:00,65.21,65.24,65.18,65.22,65800.0,38.66,38.6778,38.6422,38.6659,65800.0
2007-02-05 14:05:00,65.23,65.23,65.19,65.2,40200.0,38.6718,38.6718,38.6481,38.6541,40200.0
2007-02-05 14:10:00,65.2,65.22,65.19,65.21,44900.0,38.6541,38.6659,38.6481,38.66,44900.0
2007-02-05 14:15:00,65.21,65.23,65.2,65.23,38100.0,38.66,38.6718,38.6541,38.6718,38100.0
2007-02-05 14:20:00,65.24,65.25,65.21,65.24,59100.0,38.6778,38.6837,38.66,38.6778,59100.0
2007-02-05 14:25:00,65.23,65.27,65.23,65.24,69700.0,38.6718,38.6956,38.6718,38.6778,69700.0
2007-02-05 14:30:00,65.25,65.26,65.17,65.19,72700.0,38.6837,38.6896,38.6363,38.6481,72700.0
2007-02-05 14:35:00,65.17,65.23,65.17,65.23,56000.0,38.6363,38.6718,38.6363,38.6718,56000.0
2007-02-05 14:40:00,65.22,65.25,65.22,65.23,34200.0,38.6659,38.6837,38.6659,38.6718,34200.0
2007-02-05 14:45:00,65.23,65.24,65.21,65.23,38800.0,38.6718,38.6778,38.66,38.6718,38800.0
2007-02-05 14:50:00,65.23,65.25,65.22,65.24,28900.0,38.6718,38.6837,38.6659,38.6778,28900.0
2007-02-05 14:55:00,65.23,65.26,65.21,65.23,92800.0,38.6718,38.6896,38.66,38.6718,92800.0
2007-02-05 15:00:00,65.23,65.23,65.16,65.18,66800.0,38.6718,38.6718,38.6303,38.6422,66800.0
2007-02-05 15:05:00,65.19,65.21,65.15,65.16,69000.0,38.6481,38.66,38.6244,38.6303,69000.0
2007-02-05 15:10:00,65.17,65.21,65.16,65.2,61500.0,38.6363,38.66,38.6303,38.6541,61500.0
2007-02-05 15:15:00,65.2,65.21,65.14,65.15,75200.0,38.6541,38.66,38.6185,38.6244,75200.0
2007-02-05 15:20:00,65.16,65.19,65.14,65.17,56700.0,38.6303,38.6481,38.6185,38.6363,56700.0
2007-02-05 15:25:00,65.16,65.19,65.13,65.18,59300.0,38.6303,38.6481,38.6126,38.6422,59300.0
2007-02-05 15:30:00,65.18,65.21,65.16,65.19,49600.0,38.6422,38.66,38.6303,38.6481,49600.0
2007-02-05 15:35:00,65.19,65.21,65.18,65.2,58600.0,38.6481,38.66,38.6422,38.6541,58600.0
2007-02-05 15:40:00,65.21,65.21,65.13,65.13,112600.0,38.66,38.66,38.6126,38.6126,112600.0
2007-02-05 15:45:00,65.14,65.19,65.13,65.18,100900.0,38.6185,38.6481,38.6126,38.6422,100900.0
2007-02-05 15:50:00,65.19,65.19,65.08,65.12,105400.0,38.6481,38.6481,38.5829,38.6066,105400.0
2007-02-05 15:55:00,65.13,65.18,65.12,65.13,123500.0,38.6126,38.6422,38.6066,38.6126,123500.0
2007-02-06 09:30:00,65.15,65.26,64.9,64.94,280100.0,38.6244,38.6896,38.4762,38.4999,280100.0
2007-02-06 09:35:00,64.94,65.2,64.91,65.06,76700.0,38.4999,38.6541,38.4821,38.5711,76700.0
2007-02-06 09:40:00,65.06,65.15,64.97,64.97,71100.0,38.5711,38.6244,38.5177,38.5177,71100.0
2007-02-06 09:45:00,64.97,65.1,64.93,64.96,77200.0,38.5177,38.5948,38.494,38.5118,77200.0
2007-02-06 09:50:00,64.95,65.05,64.94,64.99,102800.0,38.5058,38.5651,38.4999,38.5296,102800.0
2007-02-06 09:55:00,64.95,65.04,64.88,64.89,178600.0,38.5058,38.5592,38.4643,38.4703,178600.0
2007-02-06 10:00:00,64.88,64.91,64.84,64.89,116700.0,38.4643,38.4821,38.4406,38.4703,116700.0
2007-02-06 10:05:00,64.89,64.97,64.89,64.93,104800.0,38.4703,38.5177,38.4703,38.494,104800.0
2007-02-06 10:10:00,64.94,64.95,64.88,64.89,52900.0,38.4999,38.5058,38.4643,38.4703,52900.0
2007-02-06 10:15:00,64.88,64.89,64.81,64.81,85400.0,38.4643,38.4703,38.4228,38.4228,85400.0
2007-02-06 10:20:00,64.82,64.87,64.81,64.86,82400.0,38.4288,38.4584,38.4228,38.4525,82400.0
2007-02-06 10:25:00,64.86,64.86,64.78,64.78,97000.0,38.4525,38.4525,38.4051,38.4051,97000.0
2007-02-06 10:30:00,64.78,64.86,64.78,64.85,121900.0,38.4051,38.4525,38.4051,38.4466,121900.0
2007-02-06 10:35:00,64.85,64.85,64.81,64.85,84200.0,38.4466,38.4466,38.4228,38.4466,84200.0
2007-02-06 10:40:00,64.85,64.9,64.84,64.9,118300.0,38.4466,38.4762,38.4406,38.4762,118300.0
2007-02-06 10:45:00,64.9,64.96,64.89,64.95,82100.0,38.4762,38.5118,38.4703,38.5058,82100.0
2007-02-06 10:50:00,64.94,64.96,64.9,64.94,98700.0,38.4999,38.5118,38.4762,38.4999,98700.0
2007-02-06 10:55:00,64.94,64.96,64.93,64.94,115900.0,38.4999,38.5118,38.494,38.4999,115900.0
2007-02-06 11:00:00,64.95,64.95,64.91,64.92,66400.0,38.5058,38.5058,38.4821,38.4881,66400.0
2007-02-06 11:05:00,64.92,64.92,64.87,64.87,38900.0,38.4881,38.4881,38.4584,38.4584,38900.0
2007-02-06 11:10:00,64.86,64.91,64.86,64.89,57800.0,38.4525,38.4821,38.4525,38.4703,57800.0
2007-02-06 11:15:00,64.89,64.89,64.82,64.82,61900.0,38.4703,38.4703,38.4288,38.4288,61900.0
2007-02-06 11:20:00,64.81,64.82,64.8,64.81,83400.0,38.4228,38.4288,38.4169,38.4228,83400.0
2007-02-06 11:25:00,64.81,64.83,64.76,64.78,126700.0,38.4228,38.4347,38.3932,38.4051,126700.0
2007-02-06 11:30:00,64.78,64.8,64.76,64.77,77000.0,38.4051,38.4169,38.3932,38.3991,77000.0
2007-02-06 11:35:00,64.77,64.77,64.7,64.71,56800.0,38.3991,38.3991,38.3576,38.3636,56800.0
2007-02-06 11:40:00,64.71,64.71,64.64,64.66,145600.0,38.3636,38.3636,38.3221,38.3339,145600.0
2007-02-06 11:45:00,64.66,64.68,64.63,64.65,75800.0,38.3339,38.3458,38.3161,38.328,75800.0
2007-02-06 11:50:00,64.64,64.67,64.62,64.66,103300.0,38.3221,38.3398,38.3102,38.3339,103300.0
2007-02-06 11:55:00,64.66,64.67,64.5,64.5,133000.0,38.3339,38.3398,38.2391,38.2391,133000.0
2007-02-06 12:00:00,64.51,64.57,64.48,64.54,221900.0,38.245,38.2806,38.2272,38.2628,221900.0
2007-02-06 12:05:00,64.54,64.63,64.54,64.6,144800.0,38.2628,38.3161,38.2628,38.2983,144800.0
2007-02-06 12:10:00,64.6,64.61,64.6,64.61,63200.0,38.2983,38.3043,38.2983,38.3043,63200.0
2007-02-06 12:15:00,64.6,64.65,64.6,64.63,110400.0,38.2983,38.328,38.2983,38.3161,110400.0
2007-02-06 12:20:00,64.63,64.68,64.61,64.66,170600.0,38.3161,38.3458,38.3043,38.3339,170600.0
2007-02-06 12:25:00,64.66,64.71,64.66,64.69,203000.0,38.3339,38.3636,38.3339,38.3517,203000.0
2007-02-06 12:30:00,64.69,64.71,64.66,64.68,52700.0,38.3517,38.3636,38.3339,38.3458,52700.0
2007-02-06 12:35:00,64.68,64.71,64.68,64.7,74000.0,38.3458,38.3636,38.3458,38.3576,74000.0
2007-02-06 12:40:00,64.7,64.71,64.68,64.68,67300.0,38.3576,38.3636,38.3458,38.3458,67300.0
2007-02-06 12:45:00,64.68,64.72,64.68,64.69,54500.0,38.3458,38.3695,38.3458,38.3517,54500.0
2007-02-06 12:50:00,64.69,64.69,64.63,64.65,151300.0,38.3517,38.3517,38.3161,38.328,151300.0
2007-02-06 12:55:00,64.65,64.69,64.64,64.69,78000.0,38.328,38.3517,38.3221,38.3517,78000.0
2007-02-06 13:00:00,64.69,64.7,64.66,64.69,109000.0,38.3517,38.3576,38.3339,38.3517,109000.0
2007-02-06 13:05:00,64.68,64.71,64.67,64.7,103100.0,38.3458,38.3636,38.3398,38.3576,103100.0
2007-02-06 13:10:00,64.69,64.71,64.67,64.71,38000.0,38.3517,38.3636,38.3398,38.3636,38000.0
2007-02-06 13:15:00,64.7,64.7,64.65,64.68,45600.0,38.3576,38.3576,38.328,38.3458,45600.0
2007-02-06 13:20:00,64.67,64.74,64.66,64.74,40900.0,38.3398,38.3813,38.3339,38.3813,40900.0
2007-02-06 13:25:00,64.74,64.74,64.72,64.72,38100.0,38.3813,38.3813,38.3695,38.3695,38100.0
2007-02-06 13:30:00,64.72,64.74,64.64,64.64,128100.0,38.3695,38.3813,38.3221,38.3221,128100.0
2007-02-06 13:35:00,64.64,64.67,64.59,64.66,147000.0,38.3221,38.3398,38.2924,38.3339,147000.0
2007-02-06 13:40:00,64.67,64.69,64.66,64.68,43700.0,38.3398,38.3517,38.3339,38.3458,43700.0
2007-02-06 13:45:00,64.68,64.69,64.66,64.69,53100.0,38.3458,38.3517,38.3339,38.3517,53100.0
2007-02-06 13:50:00,64.69,64.7,64.68,64.69,75800.0,38.3517,38.3576,38.3458,38.3517,75800.0
2007-02-06 13:55:00,64.69,64.77,64.69,64.77,54300.0,38.3517,38.3991,38.3517,38.3991,54300.0
2007-02-06 14:00:00,64.77,64.79,64.71,64.72,73100.0,38.3991,38.411,38.3636,38.3695,73100.0
2007-02-06 14:05:00,64.71,64.73,64.68,64.68,32200.0,38.3636,38.3754,38.3458,38.3458,32200.0
2007-02-06 14:10:00,64.68,64.72,64.66,64.67,81600.0,38.3458,38.3695,38.3339,38.3398,81600.0
2007-02-06 14:15:00,64.67,64.75,64.66,64.69,56100.0,38.3398,38.3873,38.3339,38.3517,56100.0
2007-02-06 14:20:00,64.7,64.71,64.69,64.69,46800.0,38.3576,38.3636,38.3517,38.3517,46800.0
2007-02-06 14:25:00,64.69,64.71,64.69,64.69,92700.0,38.3517,38.3636,38.3517,38.3517,92700.0
2007-02-06 14:30:00,64.7,64.71,64.69,64.71,51000.0,38.3576,38.3636,38.3517,38.3636,51000.0
2007-02-06 14:35:00,64.7,64.73,64.69,64.69,54400.0,38.3576,38.3754,38.3517,38.3517,54400.0
2007-02-06 14:40:00,64.69,64.7,64.67,64.68,39100.0,38.3517,38.3576,38.3398,38.3458,39100.0
2007-02-06 14:45:00,64.68,64.68,64.63,64.64,94600.0,38.3458,38.3458,38.3161,38.3221,94600.0
2007-02-06 14:50:00,64.65,64.67,64.64,64.67,60200.0,38.328,38.3398,38.3221,38.3398,60200.0
2007-02-06 14:55:00,64.67,64.67,64.63,64.65,61700.0,38.3398,38.3398,38.3161,38.328,61700.0
2007-02-06 15:00:00,64.65,64.68,64.64,64.65,105200.0,38.328,38.3458,38.3221,38.328,105200.0
2007-02-06 15:05:00,64.65,64.69,64.64,64.68,90600.0,38.328,38.3517,38.3221,38.3458,90600.0
2007-02-06 15:10:00,64.68,64.71,64.65,64.68,119500.0,38.3458,38.3636,38.328,38.3458,119500.0
2007-02-06 15:15:00,64.68,64.7,64.65,64.65,70400.0,38.3458,38.3576,38.328,38.328,70400.0
2007-02-06 15:20:00,64.65,64.66,64.63,64.63,70300.0,38.328,38.3339,38.3161,38.3161,70300.0
2007-02-06 15:25:00,64.64,64.66,64.62,64.63,95700.0,38.3221,38.3339,38.3102,38.3161,95700.0
2007-02-06 15:30:00,64.63,64.65,64.61,64.62,236400.0,38.3161,38.328,38.3043,38.3102,236400.0
2007-02-06 15:35:00,64.61,64.63,64.6,64.63,79900.0,38.3043,38.3161,38.2983,38.3161,79900.0
2007-02-06 15:40:00,64.63,64.68,64.63,64.63,219400.0,38.3161,38.3458,38.3161,38.3161,219400.0
2007-02-06 15:45:00,64.63,64.63,64.59,64.59,496200.0,38.3161,38.3161,38.2924,38.2924,496200.0
2007-02-06 15:50:00,64.6,64.63,64.58,64.59,200600.0,38.2983,38.3161,38.2865,38.2924,200600.0
2007-02-06 15:55:00,64.59,64.6,64.57,64.59,183200.0,38.2924,38.2983,38.2806,38.2924,183200.0
2007-02-07 09:30:00,64.82,64.95,64.65,64.86,326500.0,38.4288,38.5058,38.328,38.4525,326500.0
2007-02-07 09:35:00,64.86,64.88,64.54,64.55,106900.0,38.4525,38.4643,38.2628,38.2687,106900.0
2007-02-07 09:40:00,64.54,64.61,64.45,64.46,137000.0,38.2628,38.3043,38.2094,38.2153,137000.0
2007-02-07 09:45:00,64.47,64.61,64.42,64.44,123200.0,38.2213,38.3043,38.1916,38.2035,123200.0
2007-02-07 09:50:00,64.46,64.52,64.42,64.49,70200.0,38.2153,38.2509,38.1916,38.2331,70200.0
2007-02-07 09:55:00,64.5,64.52,64.43,64.45,61400.0,38.2391,38.2509,38.1976,38.2094,61400.0
2007-02-07 10:00:00,64.45,64.56,64.44,64.54,155100.0,38.2094,38.2746,38.2035,38.2628,155100.0
2007-02-07 10:05:00,64.53,64.59,64.48,64.52,80000.0,38.2568,38.2924,38.2272,38.2509,80000.0
2007-02-07 10:10:00,64.52,64.55,64.5,64.54,90500.0,38.2509,38.2687,38.2391,38.2628,90500.0
2007-02-07 10:15:00,64.55,64.58,64.53,64.53,80900.0,38.2687,38.2865,38.2568,38.2568,80900.0
2007-02-07 10:20:00,64.53,64.6,64.53,64.56,95100.0,38.2568,38.2983,38.2568,38.2746,95100.0
2007-02-07 10:25:00,64.56,64.63,64.56,64.63,75800.0,38.2746,38.3161,38.2746,38.3161,75800.0
2007-02-07 10:30:00,64.63,64.64,64.58,64.59,46800.0,38.3161,38.3221,38.2865,38.2924,46800.0
2007-02-07 10:35:00,64.59,64.69,64.58,64.69,61600.0,38.2924,38.3517,38.2865,38.3517,61600.0
2007-02-07 10:40:00,64.68,64.69,64.6,64.61,97100.0,38.3458,38.3517,38.2983,38.3043,97100.0
2007-02-07 10:45:00,64.55,64.63,64.55,64.59,156300.0,38.2687,38.3161,38.2687,38.2924,156300.0
2007-02-07 10:50:00,64.58,64.59,64.54,64.55,30400.0,38.2865,38.2924,38.2628,38.2687,30400.0
2007-02-07 10:55:00,64.55,64.58,64.53,64.56,161800.0,38.2687,38.2865,38.2568,38.2746,161800.0
2007-02-07 11:00:00,64.55,64.59,64.54,64.59,74000.0,38.2687,38.2924,38.2628,38.2924,74000.0
2007-02-07 11:05:00,64.6,64.64,64.57,64.57,118200.0,38.2983,38.3221,38.2806,38.2806,118200.0
2007-02-07 11:10:00,64.57,64.58,64.54,64.54,76800.0,38.2806,38.2865,38.2628,38.2628,76800.0
2007-02-07 11:15:00,64.54,64.55,64.52,64.54,50700.0,38.2628,38.2687,38.2509,38.2628,50700.0
2007-02-07 11:20:00,64.53,64.56,64.53,64.55,49500.0,38.2568,38.2746,38.2568,38.2687,49500.0
2007-02-07 11:25:00,64.55,64.6,64.54,64.59,85600.0,38.2687,38.2983,38.2628,38.2924,85600.0
2007-02-07 11:30:00,64.59,64.61,64.57,64.58,77000.0,38.2924,38.3043,38.2806,38.2865,77000.0
2007-02-07 11:35:00,64.57,64.62,64.57,64.6,66600.0,38.2806,38.3102,38.2806,38.2983,66600.0
2007-02-07 11:40:00,64.59,64.62,64.59,64.61,117600.0,38.2924,38.3102,38.2924,38.3043,117600.0
2007-02-07 11:45:00,64.61,64.67,64.61,64.62,49500.0,38.3043,38.3398,38.3043,38.3102,49500.0
2007-02-07 11:50:00,64.62,64.63,64.57,64.6,72100.0,38.3102,38.3161,38.2806,38.2983,72100.0
2007-02-07 11:55:00,64.6,64.6,64.55,64.59,81400.0,38.2983,38.2983,38.2687,38.2924,81400.0
2007-02-07 12:00:00,64.59,64.59,64.55,64.57,110700.0,38.2924,38.2924,38.2687,38.2806,110700.0
2007-02-07 12:05:00,64.57,64.6,64.55,64.6,47000.0,38.2806,38.2983,38.2687,38.2983,47000.0
2007-02-07 12:10:00,64.59,64.6,64.56,64.57,57300.0,38.2924,38.2983,38.2746,38.2806,57300.0
2007-02-07 12:15:00,64.57,64.6,64.56,64.56,49700.0,38.2806,38.2983,38.2746,38.2746,49700.0
2007-02-07 12:20:00,64.56,64.58,64.55,64.57,36700.0,38.2746,38.2865,38.2687,38.2806,36700.0
2007-02-07 12:25:00,64.56,64.58,64.56,64.57,33800.0,38.2746,38.2865,38.2746,38.2806,33800.0
2007-02-07 12:30:00,64.56,64.57,64.54,64.54,66000.0,38.2746,38.2806,38.2628,38.2628,66000.0
2007-02-07 12:35:00,64.55,64.59,64.54,64.59,49300.0,38.2687,38.2924,38.2628,38.2924,49300.0
2007-02-07 12:40:00,64.59,64.6,64.58,64.6,35900.0,38.2924,38.2983,38.2865,38.2983,35900.0
2007-02-07 12:45:00,64.6,64.61,64.59,64.61,35300.0,38.2983,38.3043,38.2924,38.3043,35300.0
2007-02-07 12:50:00,64.61,64.66,64.6,64.64,92300.0,38.3043,38.3339,38.2983,38.3221,92300.0
2007-02-07 12:55:00,64.65,64.67,64.64,64.66,44400.0,38.328,38.3398,38.3221,38.3339,44400.0
2007-02-07 13:00:00,64.66,64.69,64.62,64.63,70200.0,38.3339,38.3517,38.3102,38.3161,70200.0
2007-02-07 13:05:00,64.63,64.63,64.61,64.62,32400.0,38.3161,38.3161,38.3043,38.3102,32400.0
2007-02-07 13:10:00,64.61,64.61,64.58,64.6,67600.0,38.3043,38.3043,38.2865,38.2983,67600.0
2007-02-07 13:15:00,64.6,64.65,64.6,64.64,42600.0,38.2983,38.328,38.2983,38.3221,42600.0
2007-02-07 13:20:00,64.65,64.68,64.64,64.67,26600.0,38.328,38.3458,38.3221,38.3398,26600.0
2007-02-07 13:25:00,64.67,64.67,64.63,64.64,24600.0,38.3398,38.3398,38.3161,38.3221,24600.0
2007-02-07 13:30:00,64.63,64.63,64.62,64.63,11000.0,38.3161,38.3161,38.3102,38.3161,11000.0
2007-02-07 13:35:00,64.63,64.63,64.59,64.6,70300.0,38.3161,38.3161,38.2924,38.2983,70300.0
2007-02-07 13:40:00,64.59,64.61,64.59,64.6,51600.0,38.2924,38.3043,38.2924,38.2983,51600.0
2007-02-07 13:45:00,64.59,64.61,64.59,64.6,40000.0,38.2924,38.3043,38.2924,38.2983,40000.0
2007-02-07 13:50:00,64.59,64.6,64.56,64.56,36200.0,38.2924,38.2983,38.2746,38.2746,36200.0
2007-02-07 13:55:00,64.56,64.58,64.55,64.56,65300.0,38.2746,38.2865,38.2687,38.2746,65300.0
2007-02-07 14:00:00,64.56,64.61,64.54,64.55,76100.0,38.2746,38.3043,38.2628,38.2687,76100.0
2007-02-07 14:05:00,64.55,64.55,64.47,64.47,107700.0,38.2687,38.2687,38.2213,38.2213,107700.0
2007-02-07 14:10:00,64.47,64.5,64.46,64.49,37300.0,38.2213,38.2391,38.2153,38.2331,37300.0
2007-02-07 14:15:00,64.5,64.51,64.48,64.49,102500.0,38.2391,38.245,38.2272,38.2331,102500.0
2007-02-07 14:20:00,64.5,64.52,64.49,64.52,39100.0,38.2391,38.2509,38.2331,38.2509,39100.0
2007-02-07 14:25:00,64.52,64.52,64.49,64.5,41100.0,38.2509,38.2509,38.2331,38.2391,41100.0
2007-02-07 14:30:00,64.5,64.5,64.39,64.4,130100.0,38.2391,38.2391,38.1738,38.1798,130100.0
2007-02-07 14:35:00,64.4,64.42,64.35,64.42,221400.0,38.1798,38.1916,38.1501,38.1916,221400.0
2007-02-07 14:40:00,64.41,64.49,64.39,64.4,123100.0,38.1857,38.2331,38.1738,38.1798,123100.0
2007-02-07 14:45:00,64.41,64.42,64.35,64.38,86700.0,38.1857,38.1916,38.1501,38.1679,86700.0
2007-02-07 14:50:00,64.38,64.45,64.38,64.42,80900.0,38.1679,38.2094,38.1679,38.1916,80900.0
2007-02-07 14:55:00,64.41,64.42,64.4,64.42,48400.0,38.1857,38.1916,38.1798,38.1916,48400.0
2007-02-07 15:00:00,64.41,64.45,64.41,64.45,115500.0,38.1857,38.2094,38.1857,38.2094,115500.0
2007-02-07 15:05:00,64.45,64.48,64.43,64.44,79700.0,38.2094,38.2272,38.1976,38.2035,79700.0
2007-02-07 15:10:00,64.44,64.47,64.43,64.45,57000.0,38.2035,38.2213,38.1976,38.2094,57000.0
2007-02-07 15:15:00,64.45,64.46,64.41,64.41,51500.0,38.2094,38.2153,38.1857,38.1857,51500.0
2007-02-07 15:20:00,64.42,64.42,64.39,64.41,58200.0,38.1916,38.1916,38.1738,38.1857,58200.0
2007-02-07 15:25:00,64.41,64.41,64.38,64.38,64400.0,38.1857,38.1857,38.1679,38.1679,64400.0
2007-02-07 15:30:00,64.38,64.39,64.36,64.38,76200.0,38.1679,38.1738,38.1561,38.1679,76200.0
2007-02-07 15:35:00,64.38,64.4,64.37,64.38,129700.0,38.1679,38.1798,38.162,38.1679,129700.0
2007-02-07 15:40:00,64.38,64.4,64.37,64.4,66600.0,38.1679,38.1798,38.162,38.1798,66600.0
2007-02-07 15:45:00,64.4,64.47,64.39,64.46,138100.0,38.1798,38.2213,38.1738,38.2153,138100.0
2007-02-07 15:50:00,64.46,64.51,64.45,64.5,195100.0,38.2153,38.245,38.2094,38.2391,195100.0
2007-02-07 15:55:00,64.5,64.54,64.48,64.5,254800.0,38.2391,38.2628,38.2272,38.2391,254800.0
2007-02-08 09:30:00,64.11,64.35,64.1,64.25,307300.0,38.0078,38.1501,38.0019,38.0908,307300.0
2007-02-08 09:35:00,64.27,64.5,64.27,64.46,114800.0,38.1027,38.2391,38.1027,38.2153,114800.0
2007-02-08 09:40:00,64.45,64.5,64.44,64.47,84000.0,38.2094,38.2391,38.2035,38.2213,84000.0
2007-02-08 09:45:00,64.46,64.47,64.39,64.39,44700.0,38.2153,38.2213,38.1738,38.1738,44700.0
2007-02-08 09:50:00,64.4,64.41,64.35,64.37,48900.0,38.1798,38.1857,38.1501,38.162,48900.0
2007-02-08 09:55:00,64.37,64.4,64.35,64.39,135700.0,38.162,38.1798,38.1501,38.1738,135700.0
2007-02-08 10:00:00,64.4,64.45,64.4,64.41,86900.0,38.1798,38.2094,38.1798,38.1857,86900.0
2007-02-08 10:05:00,64.41,64.42,64.39,64.41,127200.0,38.1857,38.1916,38.1738,38.1857,127200.0
2007-02-08 10:10:00,64.41,64.43,64.4,64.42,111100.0,38.1857,38.1976,38.1798,38.1916,111100.0
2007-02-08 10:15:00,64.43,64.43,64.4,64.41,140700.0,38.1976,38.1976,38.1798,38.1857,140700.0
2007-02-08 10:20:00,64.41,64.42,64.4,64.42,66900.0,38.1857,38.1916,38.1798,38.1916,66900.0
2007-02-08 10:25:00,64.41,64.44,64.38,64.44,66100.0,38.1857,38.2035,38.1679,38.2035,66100.0
2007-02-08 10:30:00,64.43,64.59,64.42,64.59,132900.0,38.1976,38.2924,38.1916,38.2924,132900.0
2007-02-08 10:35:00,64.59,64.59,64.51,64.53,102100.0,38.2924,38.2924,38.245,38.2568,102100.0
2007-02-08 10:40:00,64.54,64.55,64.52,64.52,81700.0,38.2628,38.2687,38.2509,38.2509,81700.0
2007-02-08 10:45:00,64.53,64.53,64.43,64.43,86200.0,38.2568,38.2568,38.1976,38.1976,86200.0
2007-02-08 10:50:00,64.43,64.43,64.4,64.42,63700.0,38.1976,38.1976,38.1798,38.1916,63700.0
2007-02-08 10:55:00,64.43,64.45,64.4,64.44,60400.0,38.1976,38.2094,38.1798,38.2035,60400.0
2007-02-08 11:00:00,64.44,64.45,64.4,64.41,67200.0,38.2035,38.2094,38.1798,38.1857,67200.0
2007-02-08 11:05:00,64.41,64.45,64.39,64.44,50200.0,38.1857,38.2094,38.1738,38.2035,50200.0
2007-02-08 11:10:00,64.45,64.46,64.42,64.44,41800.0,38.2094,38.2153,38.1916,38.2035,41800.0
2007-02-08 11:15:00,64.44,64.47,64.43,64.45,39200.0,38.2035,38.2213,38.1976,38.2094,39200.0
2007-02-08 11:20:00,64.44,64.5,64.44,64.48,46200.0,38.2035,38.2391,38.2035,38.2272,46200.0
2007-02-08 11:25:00,64.49,64.5,64.45,64.47,62100.0,38.2331,38.2391,38.2094,38.2213,62100.0
2007-02-08 11:30:00,64.48,64.52,64.47,64.49,55300.0,38.2272,38.2509,38.2213,38.2331,55300.0
2007-02-08 11:35:00,64.49,64.49,64.44,64.46,24800.0,38.2331,38.2331,38.2035,38.2153,24800.0
2007-02-08 11:40:00,64.46,64.47,64.44,64.46,31400.0,38.2153,38.2213,38.2035,38.2153,31400.0
2007-02-08 11:45:00,64.47,64.49,64.46,64.47,41400.0,38.2213,38.2331,38.2153,38.2213,41400.0
2007-02-08 11:50:00,64.48,64.48,64.42,64.42,24900.0,38.2272,38.2272,38.1916,38.1916,24900.0
2007-02-08 11:55:00,64.43,64.47,64.42,64.44,108700.0,38.1976,38.2213,38.1916,38.2035,108700.0
2007-02-08 12:00:00,64.42,64.45,64.3,64.32,143300.0,38.1916,38.2094,38.1205,38.1323,143300.0
2007-02-08 12:05:00,64.32,64.43,64.31,64.41,46400.0,38.1323,38.1976,38.1264,38.1857,46400.0
2007-02-08 12:10:00,64.41,64.42,64.38,64.4,36800.0,38.1857,38.1916,38.1679,38.1798,36800.0
2007-02-08 12:15:00,64.41,64.41,64.39,64.39,32000.0,38.1857,38.1857,38.1738,38.1738,32000.0
2007-02-08 12:20:00,64.39,64.5,64.39,64.41,101300.0,38.1738,38.2391,38.1738,38.1857,101300.0
2007-02-08 12:25:00,64.41,64.42,64.36,64.4,34000.0,38.1857,38.1916,38.1561,38.1798,34000.0
2007-02-08 12:30:00,64.39,64.41,64.39,64.4,30800.0,38.1738,38.1857,38.1738,38.1798,30800.0
2007-02-08 12:35:00,64.4,64.42,64.39,64.42,41900.0,38.1798,38.1916,38.1738,38.1916,41900.0
2007-02-08 12:40:00,64.42,64.43,64.4,64.41,27400.0,38.1916,38.1976,38.1798,38.1857,27400.0
2007-02-08 12:45:00,64.41,64.57,64.41,64.56,82700.0,38.1857,38.2806,38.1857,38.2746,82700.0
2007-02-08 12:50:00,64.56,64.57,64.53,64.55,46400.0,38.2746,38.2806,38.2568,38.2687,46400.0
2007-02-08 12:55:00,64.56,64.59,64.55,64.59,52000.0,38.2746,38.2924,38.2687,38.2924,52000.0
2007-02-08 13:00:00,64.59,64.59,64.55,64.57,39700.0,38.2924,38.2924,38.2687,38.2806,39700.0
2007-02-08 13:05:00,64.57,64.59,64.54,64.54,39000.0,38.2806,38.2924,38.2628,38.2628,39000.0
2007-02-08 13:10:00,64.54,64.54,64.47,64.48,25000.0,38.2628,38.2628,38.2213,38.2272,25000.0
2007-02-08 13:15:00,64.47,64.49,64.45,64.45,14000.0,38.2213,38.2331,38.2094,38.2094,14000.0
2007-02-08 13:20:00,64.45,64.47,64.43,64.44,16100.0,38.2094,38.2213,38.1976,38.2035,16100.0
2007-02-08 13:25:00,64.45,64.49,64.45,64.47,22700.0,38.2094,38.2331,38.2094,38.2213,22700.0
2007-02-08 13:30:00,64.47,64.48,64.47,64.48,16500.0,38.2213,38.2272,38.2213,38.2272,16500.0
2007-02-08 13:35:00,64.49,64.49,64.47,64.49,19200.0,38.2331,38.2331,38.2213,38.2331,19200.0
2007-02-08 13:40:00,64.49,64.5,64.48,64.49,30000.0,38.2331,38.2391,38.2272,38.2331,30000.0
2007-02-08 13:45:00,64.49,64.5,64.45,64.46,36600.0,38.2331,38.2391,38.2094,38.2153,36600.0
2007-02-08 13:50:00,64.46,64.49,64.44,64.49,30300.0,38.2153,38.2331,38.2035,38.2331,30300.0
2007-02-08 13:55:00,64.48,64.49,64.48,64.49,11100.0,38.2272,38.2331,38.2272,38.2331,11100.0
2007-02-08 14:00:00,64.49,64.51,64.48,64.51,33100.0,38.2331,38.245,38.2272,38.245,33100.0
2007-02-08 14:05:00,64.51,64.55,64.49,64.5,48500.0,38.245,38.2687,38.2331,38.2391,48500.0
2007-02-08 14:10:00,64.5,64.53,64.49,64.53,27900.0,38.2391,38.2568,38.2331,38.2568,27900.0
2007-02-08 14:15:00,64.52,64.53,64.44,64.48,103800.0,38.2509,38.2568,38.2035,38.2272,103800.0
2007-02-08 14:20:00,64.48,64.53,64.46,64.52,32200.0,38.2272,38.2568,38.2153,38.2509,32200.0
2007-02-08 14:25:00,64.52,64.56,64.48,64.55,54900.0,38.2509,38.2746,38.2272,38.2687,54900.0
2007-02-08 14:30:00,64.55,64.56,64.49,64.5,45300.0,38.2687,38.2746,38.2331,38.2391,45300.0
2007-02-08 14:35:00,64.51,64.52,64.44,64.44,58100.0,38.245,38.2509,38.2035,38.2035,58100.0
2007-02-08 14:40:00,64.45,64.48,64.45,64.48,53500.0,38.2094,38.2272,38.2094,38.2272,53500.0
2007-02-08 14:45:00,64.47,64.54,64.45,64.54,34600.0,38.2213,38.2628,38.2094,38.2628,34600.0
2007-02-08 14:50:00,64.54,64.65,64.47,64.64,127900.0,38.2628,38.328,38.2213,38.3221,127900.0
2007-02-08 14:55:00,64.63,64.74,64.63,64.68,123600.0,38.3161,38.3813,38.3161,38.3458,123600.0
2007-02-08 15:00:00,64.68,64.72,64.67,64.72,63200.0,38.3458,38.3695,38.3398,38.3695,63200.0
2007-02-08 15:05:00,64.72,64.73,64.7,64.71,92200.0,38.3695,38.3754,38.3576,38.3636,92200.0
2007-02-08 15:10:00,64.71,64.71,64.66,64.68,85600.0,38.3636,38.3636,38.3339,38.3458,85600.0
2007-02-08 15:15:00,64.68,64.73,64.67,64.72,61100.0,38.3458,38.3754,38.3398,38.3695,61100.0
2007-02-08 15:20:00,64.72,64.75,64.69,64.69,70300.0,38.3695,38.3873,38.3517,38.3517,70300.0
2007-02-08 15:25:00,64.7,64.7,64.67,64.69,67400.0,38.3576,38.3576,38.3398,38.3517,67400.0
2007-02-08 15:30:00,64.7,64.74,64.69,64.73,124600.0,38.3576,38.3813,38.3517,38.3754,124600.0
2007-02-08 15:35:00,64.74,64.74,64.68,64.68,131300.0,38.3813,38.3813,38.3458,38.3458,131300.0
2007-02-08 15:40:00,64.68,64.69,64.55,64.56,199700.0,38.3458,38.3517,38.2687,38.2746,199700.0
2007-02-08 15:45:00,64.56,64.58,64.55,64.56,74900.0,38.2746,38.2865,38.2687,38.2746,74900.0
2007-02-08 15:50:00,64.56,64.57,64.5,64.56,97000.0,38.2746,38.2806,38.2391,38.2746,97000.0
2007-02-08 15:55:00,64.56,64.65,64.56,64.65,164900.0,38.2746,38.328,38.2746,38.328,164900.0
2007-02-09 09:30:00,64.59,64.7,64.48,64.62,146900.0,38.2924,38.3576,38.2272,38.3102,146900.0
2007-02-09 09:35:00,64.6,64.7,64.6,64.65,47800.0,38.2983,38.3576,38.2983,38.328,47800.0
2007-02-09 09:40:00,64.65,64.66,64.53,64.53,42800.0,38.328,38.3339,38.2568,38.2568,42800.0
2007-02-09 09:45:00,64.53,64.57,64.47,64.51,112200.0,38.2568,38.2806,38.2213,38.245,112200.0
2007-02-09 09:50:00,64.51,64.56,64.48,64.52,49900.0,38.245,38.2746,38.2272,38.2509,49900.0
2007-02-09 09:55:00,64.51,64.51,64.48,64.49,47300.0,38.245,38.245,38.2272,38.2331,47300.0
2007-02-09 10:00:00,64.49,64.49,64.42,64.45,66500.0,38.2331,38.2331,38.1916,38.2094,66500.0
2007-02-09 10:05:00,64.46,64.5,64.44,64.46,94800.0,38.2153,38.2391,38.2035,38.2153,94800.0
2007-02-09 10:10:00,64.46,64.52,64.46,64.52,52400.0,38.2153,38.2509,38.2153,38.2509,52400.0
2007-02-09 10:15:00,64.52,64.54,64.44,64.46,48200.0,38.2509,38.2628,38.2035,38.2153,48200.0
2007-02-09 10:20:00,64.48,64.5,64.45,64.5,48500.0,38.2272,38.2391,38.2094,38.2391,48500.0
2007-02-09 10:25:00,64.5,64.5,64.4,64.41,52800.0,38.2391,38.2391,38.1798,38.1857,52800.0
2007-02-09 10:30:00,64.41,64.45,64.4,64.42,96700.0,38.1857,38.2094,38.1798,38.1916,96700.0
2007-02-09 10:35:00,64.43,64.49,64.42,64.48,43100.0,38.1976,38.2331,38.1916,38.2272,43100.0
2007-02-09 10:40:00,64.47,64.52,64.41,64.51,72900.0,38.2213,38.2509,38.1857,38.245,72900.0
2007-02-09 10:45:00,64.51,64.57,64.51,64.57,79800.0,38.245,38.2806,38.245,38.2806,79800.0
2007-02-09 10:50:00,64.57,64.6,64.55,64.59,45900.0,38.2806,38.2983,38.2687,38.2924,45900.0
2007-02-09 10:55:00,64.59,64.6,64.56,64.58,31600.0,38.2924,38.2983,38.2746,38.2865,31600.0
2007-02-09 11:00:00,64.58,64.62,64.57,64.61,46600.0,38.2865,38.3102,38.2806,38.3043,46600.0
2007-02-09 11:05:00,64.62,64.65,64.58,64.6,51800.0,38.3102,38.328,38.2865,38.2983,51800.0
2007-02-09 11:10:00,64.6,64.69,64.6,64.69,35100.0,38.2983,38.3517,38.2983,38.3517,35100.0
2007-02-09 11:15:00,64.68,64.7,64.68,64.69,46000.0,38.3458,38.3576,38.3458,38.3517,46000.0
2007-02-09 11:20:00,64.68,64.69,64.65,64.67,17300.0,38.3458,38.3517,38.328,38.3398,17300.0
2007-02-09 11:25:00,64.67,64.67,64.58,64.6,30200.0,38.3398,38.3398,38.2865,38.2983,30200.0
2007-02-09 11:30:00,64.6,64.63,64.55,64.62,39900.0,38.2983,38.3161,38.2687,38.3102,39900.0
2007-02-09 11:35:00,64.63,64.64,64.61,64.64,20700.0,38.3161,38.3221,38.3043,38.3221,20700.0
2007-02-09 11:40:00,64.63,64.69,64.62,64.68,23500.0,38.3161,38.3517,38.3102,38.3458,23500.0
2007-02-09 11:45:00,64.69,64.71,64.68,64.71,36700.0,38.3517,38.3636,38.3458,38.3636,36700.0
2007-02-09 11:50:00,64.72,64.74,64.71,64.73,30400.0,38.3695,38.3813,38.3636,38.3754,30400.0
2007-02-09 11:55:00,64.74,64.76,64.72,64.76,44900.0,38.3813,38.3932,38.3695,38.3932,44900.0
2007-02-09 12:00:00,64.76,64.8,64.75,64.78,55000.0,38.3932,38.4169,38.3873,38.4051,55000.0
2007-02-09 12:05:00,64.79,64.82,64.77,64.78,60200.0,38.411,38.4288,38.3991,38.4051,60200.0
2007-02-09 12:10:00,64.78,64.79,64.76,64.76,20900.0,38.4051,38.411,38.3932,38.3932,20900.0
2007-02-09 12:15:00,64.75,64.76,64.71,64.71,32000.0,38.3873,38.3932,38.3636,38.3636,32000.0
2007-02-09 12:20:00,64.71,64.74,64.67,64.68,39600.0,38.3636,38.3813,38.3398,38.3458,39600.0
2007-02-09 12:25:00,64.67,64.7,64.65,64.7,38300.0,38.3398,38.3576,38.328,38.3576,38300.0
2007-02-09 12:30:00,64.69,64.7,64.58,64.59,66100.0,38.3517,38.3576,38.2865,38.2924,66100.0
2007-02-09 12:35:00,64.58,64.66,64.58,64.65,33700.0,38.2865,38.3339,38.2865,38.328,33700.0
2007-02-09 12:40:00,64.66,64.66,64.63,64.64,51900.0,38.3339,38.3339,38.3161,38.3221,51900.0
2007-02-09 12:45:00,64.64,64.65,64.63,64.63,27700.0,38.3221,38.328,38.3161,38.3161,27700.0
2007-02-09 12:50:00,64.64,64.65,64.63,64.64,84900.0,38.3221,38.328,38.3161,38.3221,84900.0
2007-02-09 12:55:00,64.64,64.68,64.63,64.67,59900.0,38.3221,38.3458,38.3161,38.3398,59900.0
2007-02-09 13:00:00,64.67,64.67,64.6,64.61,55600.0,38.3398,38.3398,38.2983,38.3043,55600.0
2007-02-09 13:05:00,64.63,64.66,64.62,64.66,48900.0,38.3161,38.3339,38.3102,38.3339,48900.0
2007-02-09 13:10:00,64.65,64.66,64.64,64.64,26600.0,38.328,38.3339,38.3221,38.3221,26600.0
2007-02-09 13:15:00,64.65,64.65,64.59,64.63,59500.0,38.328,38.328,38.2924,38.3161,59500.0
2007-02-09 13:20:00,64.63,64.68,64.63,64.66,100300.0,38.3161,38.3458,38.3161,38.3339,100300.0
2007-02-09 13:25:00,64.65,64.67,64.65,64.65,24800.0,38.328,38.3398,38.328,38.328,24800.0
2007-02-09 13:30:00,64.65,64.66,64.56,64.56,50300.0,38.328,38.3339,38.2746,38.2746,50300.0
2007-02-09 13:35:00,64.56,64.58,64.5,64.58,119000.0,38.2746,38.2865,38.2391,38.2865,119000.0
2007-02-09 13:40:00,64.58,64.6,64.56,64.56,26600.0,38.2865,38.2983,38.2746,38.2746,26600.0
2007-02-09 13:45:00,64.57,64.57,64.48,64.48,63600.0,38.2806,38.2806,38.2272,38.2272,63600.0
2007-02-09 13:50:00,64.48,64.49,64.44,64.49,50300.0,38.2272,38.2331,38.2035,38.2331,50300.0
2007-02-09 13:55:00,64.49,64.5,64.47,64.48,18100.0,38.2331,38.2391,38.2213,38.2272,18100.0
2007-02-09 14:00:00,64.48,64.52,64.47,64.47,27300.0,38.2272,38.2509,38.2213,38.2213,27300.0
2007-02-09 14:05:00,64.48,64.48,64.42,64.43,33200.0,38.2272,38.2272,38.1916,38.1976,33200.0
2007-02-09 14:10:00,64.43,64.49,64.42,64.46,55300.0,38.1976,38.2331,38.1916,38.2153,55300.0
2007-02-09 14:15:00,64.45,64.47,64.42,64.45,54800.0,38.2094,38.2213,38.1916,38.2094,54800.0
2007-02-09 14:20:00,64.45,64.46,64.41,64.41,51400.0,38.2094,38.2153,38.1857,38.1857,51400.0
2007-02-09 14:25:00,64.41,64.43,64.4,64.42,60000.0,38.1857,38.1976,38.1798,38.1916,60000.0
2007-02-09 14:30:00,64.42,64.42,64.3,64.3,71200.0,38.1916,38.1916,38.1205,38.1205,71200.0
2007-02-09 14:35:00,64.3,64.32,64.25,64.32,106400.0,38.1205,38.1323,38.0908,38.1323,106400.0
2007-02-09 14:40:00,64.32,64.33,64.3,64.32,36900.0,38.1323,38.1383,38.1205,38.1323,36900.0
2007-02-09 14:45:00,64.32,64.33,64.25,64.28,48500.0,38.1323,38.1383,38.0908,38.1086,48500.0
2007-02-09 14:50:00,64.28,64.31,64.25,64.25,54400.0,38.1086,38.1264,38.0908,38.0908,54400.0
2007-02-09 14:55:00,64.25,64.3,64.22,64.29,60600.0,38.0908,38.1205,38.0731,38.1146,60600.0
2007-02-09 15:00:00,64.29,64.34,64.28,64.34,57600.0,38.1146,38.1442,38.1086,38.1442,57600.0
2007-02-09 15:05:00,64.33,64.35,64.31,64.35,33200.0,38.1383,38.1501,38.1264,38.1501,33200.0
2007-02-09 15:10:00,64.35,64.47,64.35,64.41,85500.0,38.1501,38.2213,38.1501,38.1857,85500.0
2007-02-09 15:15:00,64.42,64.42,64.38,64.4,49600.0,38.1916,38.1916,38.1679,38.1798,49600.0
2007-02-09 15:20:00,64.39,64.4,64.33,64.39,60100.0,38.1738,38.1798,38.1383,38.1738,60100.0
2007-02-09 15:25:00,64.39,64.47,64.39,64.45,109900.0,38.1738,38.2213,38.1738,38.2094,109900.0
2007-02-09 15:30:00,64.45,64.46,64.4,64.41,64200.0,38.2094,38.2153,38.1798,38.1857,64200.0
2007-02-09 15:35:00,64.43,64.44,64.39,64.4,60800.0,38.1976,38.2035,38.1738,38.1798,60800.0
2007-02-09 15:40:00,64.4,64.4,64.32,64.32,99100.0,38.1798,38.1798,38.1323,38.1323,99100.0
2007-02-09 15:45:00,64.32,64.37,64.32,64.35,99800.0,38.1323,38.162,38.1323,38.1501,99800.0
2007-02-09 15:50:00,64.36,64.43,64.35,64.41,89900.0,38.1561,38.1976,38.1501,38.1857,89900.0
2007-02-09 15:55:00,64.41,64.46,64.4,64.43,203500.0,38.1857,38.2153,38.1798,38.1976,203500.0
2007-02-12 09:30:00,64.36,64.55,64.25,64.49,335300.0,38.1561,38.2687,38.0908,38.2331,335300.0
2007-02-12 09:35:00,64.55,64.59,64.4,64.4,84100.0,38.2687,38.2924,38.1798,38.1798,84100.0
2007-02-12 09:40:00,64.4,64.42,64.36,64.37,65200.0,38.1798,38.1916,38.1561,38.162,65200.0
2007-02-12 09:45:00,64.38,64.39,64.25,64.27,91900.0,38.1679,38.1738,38.0908,38.1027,91900.0
2007-02-12 09:50:00,64.27,64.3,64.24,64.24,41700.0,38.1027,38.1205,38.0849,38.0849,41700.0
2007-02-12 09:55:00,64.25,64.25,64.14,64.14,69100.0,38.0908,38.0908,38.0256,38.0256,69100.0
2007-02-12 10:00:00,64.13,64.14,64.06,64.09,97800.0,38.0197,38.0256,37.9782,37.996,97800.0
2007-02-12 10:05:00,64.1,64.23,64.09,64.22,101200.0,38.0019,38.079,37.996,38.0731,101200.0
2007-02-12 10:10:00,64.22,64.25,64.18,64.2,51500.0,38.0731,38.0908,38.0493,38.0612,51500.0
2007-02-12 10:15:00,64.19,64.2,64.14,64.14,69200.0,38.0553,38.0612,38.0256,38.0256,69200.0
2007-02-12 10:20:00,64.14,64.16,64.1,64.11,60900.0,38.0256,38.0375,38.0019,38.0078,60900.0
2007-02-12 10:25:00,64.11,64.13,64.09,64.12,60700.0,38.0078,38.0197,37.996,38.0138,60700.0
2007-02-12 10:30:00,64.11,64.13,64.1,64.1,35100.0,38.0078,38.0197,38.0019,38.0019,35100.0
2007-02-12 10:35:00,64.11,64.11,64.08,64.1,50600.0,38.0078,38.0078,37.9901,38.0019,50600.0
2007-02-12 10:40:00,64.11,64.19,64.1,64.19,46800.0,38.0078,38.0553,38.0019,38.0553,46800.0
2007-02-12 10:45:00,64.19,64.19,64.16,64.16,24600.0,38.0553,38.0553,38.0375,38.0375,24600.0
2007-02-12 10:50:00,64.17,64.2,64.16,64.19,42200.0,38.0434,38.0612,38.0375,38.0553,42200.0
2007-02-12 10:55:00,64.17,64.19,64.08,64.09,43000.0,38.0434,38.0553,37.9901,37.996,43000.0
2007-02-12 11:00:00,64.09,64.18,64.08,64.17,35500.0,37.996,38.0493,37.9901,38.0434,35500.0
2007-02-12 11:05:00,64.15,64.19,64.12,64.13,48900.0,38.0316,38.0553,38.0138,38.0197,48900.0
2007-02-12 11:10:00,64.14,64.16,64.12,64.14,39100.0,38.0256,38.0375,38.0138,38.0256,39100.0
2007-02-12 11:15:00,64.14,64.16,64.12,64.14,32500.0,38.0256,38.0375,38.0138,38.0256,32500.0
2007-02-12 11:20:00,64.13,64.16,64.12,64.15,67000.0,38.0197,38.0375,38.0138,38.0316,67000.0
2007-02-12 11:25:00,64.15,64.24,64.14,64.24,56200.0,38.0316,38.0849,38.0256,38.0849,56200.0
2007-02-12 11:30:00,64.21,64.3,64.21,64.26,80600.0,38.0671,38.1205,38.0671,38.0968,80600.0
2007-02-12 11:35:00,64.27,64.27,64.15,64.2,75600.0,38.1027,38.1027,38.0316,38.0612,75600.0
2007-02-12 11:40:00,64.2,64.22,64.16,64.21,64800.0,38.0612,38.0731,38.0375,38.0671,64800.0
2007-02-12 11:45:00,64.21,64.25,64.21,64.25,84200.0,38.0671,38.0908,38.0671,38.0908,84200.0
2007-02-12 11:50:00,64.25,64.26,64.15,64.17,99400.0,38.0908,38.0968,38.0316,38.0434,99400.0
2007-02-12 11:55:00,64.17,64.2,64.17,64.19,43100.0,38.0434,38.0612,38.0434,38.0553,43100.0
2007-02-12 12:00:00,64.18,64.2,64.15,64.15,69500.0,38.0493,38.0612,38.0316,38.0316,69500.0
2007-02-12 12:05:00,64.16,64.17,64.14,64.16,55800.0,38.0375,38.0434,38.0256,38.0375,55800.0
2007-02-12 12:10:00,64.15,64.17,64.15,64.16,28400.0,38.0316,38.0434,38.0316,38.0375,28400.0
2007-02-12 12:15:00,64.16,64.17,64.15,64.17,27400.0,38.0375,38.0434,38.0316,38.0434,27400.0
2007-02-12 12:20:00,64.17,64.19,64.16,64.17,19100.0,38.0434,38.0553,38.0375,38.0434,19100.0
2007-02-12 12:25:00,64.17,64.24,64.17,64.24,19400.0,38.0434,38.0849,38.0434,38.0849,19400.0
2007-02-12 12:30:00,64.24,64.26,64.23,64.24,23100.0,38.0849,38.0968,38.079,38.0849,23100.0
2007-02-12 12:35:00,64.24,64.25,64.19,64.19,25200.0,38.0849,38.0908,38.0553,38.0553,25200.0
2007-02-12 12:40:00,64.19,64.22,64.16,64.2,26000.0,38.0553,38.0731,38.0375,38.0612,26000.0
2007-02-12 12:45:00,64.2,64.25,64.19,64.24,35300.0,38.0612,38.0908,38.0553,38.0849,35300.0
2007-02-12 12:50:00,64.24,64.25,64.21,64.24,14400.0,38.0849,38.0908,38.0671,38.0849,14400.0
2007-02-12 12:55:00,64.25,64.25,64.18,64.19,34200.0,38.0908,38.0908,38.0493,38.0553,34200.0
2007-02-12 13:00:00,64.19,64.2,64.16,64.17,48200.0,38.0553,38.0612,38.0375,38.0434,48200.0
2007-02-12 13:05:00,64.17,64.19,64.16,64.17,29800.0,38.0434,38.0553,38.0375,38.0434,29800.0
2007-02-12 13:10:00,64.17,64.17,64.15,64.17,68600.0,38.0434,38.0434,38.0316,38.0434,68600.0
2007-02-12 13:15:00,64.17,64.2,64.17,64.18,46700.0,38.0434,38.0612,38.0434,38.0493,46700.0
2007-02-12 13:20:00,64.18,64.22,64.17,64.18,93000.0,38.0493,38.0731,38.0434,38.0493,93000.0
2007-02-12 13:25:00,64.18,64.2,64.17,64.2,59700.0,38.0493,38.0612,38.0434,38.0612,59700.0
2007-02-12 13:30:00,64.21,64.25,64.2,64.23,76700.0,38.0671,38.0908,38.0612,38.079,76700.0
2007-02-12 13:35:00,64.22,64.22,64.16,64.19,55600.0,38.0731,38.0731,38.0375,38.0553,55600.0
2007-02-12 13:40:00,64.18,64.21,64.16,64.16,58700.0,38.0493,38.0671,38.0375,38.0375,58700.0
2007-02-12 13:45:00,64.17,64.19,64.13,64.18,69100.0,38.0434,38.0553,38.0197,38.0493,69100.0
2007-02-12 13:50:00,64.17,64.2,64.15,64.18,73300.0,38.0434,38.0612,38.0316,38.0493,73300.0
2007-02-12 13:55:00,64.17,64.2,64.15,64.16,60800.0,38.0434,38.0612,38.0316,38.0375,60800.0
2007-02-12 14:00:00,64.15,64.17,64.15,64.17,59100.0,38.0316,38.0434,38.0316,38.0434,59100.0
2007-02-12 14:05:00,64.17,64.18,64.15,64.16,61800.0,38.0434,38.0493,38.0316,38.0375,61800.0
2007-02-12 14:10:00,64.17,64.19,64.16,64.19,77800.0,38.0434,38.0553,38.0375,38.0553,77800.0
2007-02-12 14:15:00,64.19,64.2,64.16,64.17,31100.0,38.0553,38.0612,38.0375,38.0434,31100.0
2007-02-12 14:20:00,64.18,64.2,64.17,64.19,68700.0,38.0493,38.0612,38.0434,38.0553,68700.0
2007-02-12 14:25:00,64.19,64.19,64.16,64.16,73900.0,38.0553,38.0553,38.0375,38.0375,73900.0
2007-02-12 14:30:00,64.16,64.17,64.15,64.16,58500.0,38.0375,38.0434,38.0316,38.0375,58500.0
2007-02-12 14:35:00,64.16,64.17,64.15,64.16,60200.0,38.0375,38.0434,38.0316,38.0375,60200.0
2007-02-12 14:40:00,64.16,64.19,64.15,64.19,57400.0,38.0375,38.0553,38.0316,38.0553,57400.0
2007-02-12 14:45:00,64.19,64.23,64.18,64.2,125200.0,38.0553,38.079,38.0493,38.0612,125200.0
2007-02-12 14:50:00,64.2,64.23,64.2,64.22,60800.0,38.0612,38.079,38.0612,38.0731,60800.0
2007-02-12 14:55:00,64.21,64.23,64.2,64.22,51900.0,38.0671,38.079,38.0612,38.0731,51900.0
2007-02-12 15:00:00,64.22,64.23,64.21,64.22,41400.0,38.0731,38.079,38.0671,38.0731,41400.0
2007-02-12 15:05:00,64.23,64.23,64.18,64.18,52500.0,38.079,38.079,38.0493,38.0493,52500.0
2007-02-12 15:10:00,64.18,64.23,64.12,64.16,137800.0,38.0493,38.079,38.0138,38.0375,137800.0
2007-02-12 15:15:00,64.15,64.17,64.12,64.15,110600.0,38.0316,38.0434,38.0138,38.0316,110600.0
2007-02-12 15:20:00,64.15,64.18,64.14,64.17,50500.0,38.0316,38.0493,38.0256,38.0434,50500.0
2007-02-12 15:25:00,64.17,64.18,64.13,64.13,64100.0,38.0434,38.0493,38.0197,38.0197,64100.0
2007-02-12 15:30:00,64.13,64.16,64.13,64.15,56000.0,38.0197,38.0375,38.0197,38.0316,56000.0
2007-02-12 15:35:00,64.16,64.17,64.14,64.16,98200.0,38.0375,38.0434,38.0256,38.0375,98200.0
2007-02-12 15:40:00,64.16,64.16,64.12,64.13,80000.0,38.0375,38.0375,38.0138,38.0197,80000.0
2007-02-12 15:45:00,64.13,64.17,64.13,64.17,130000.0,38.0197,38.0434,38.0197,38.0434,130000.0
2007-02-12 15:50:00,64.17,64.2,64.15,64.2,236900.0,38.0434,38.0612,38.0316,38.0612,236900.0
2007-02-12 15:55:00,64.2,64.2,64.13,64.16,167000.0,38.0612,38.0612,38.0197,38.0375,167000.0
2007-02-13 09:30:00,64.16,64.3,64.1,64.18,253600.0,38.0375,38.1205,38.0019,38.0493,253600.0
2007-02-13 09:35:00,64.15,64.26,64.09,64.13,91700.0,38.0316,38.0968,37.996,38.0197,91700.0
2007-02-13 09:40:00,64.12,64.2,64.07,64.1,91700.0,38.0138,38.0612,37.9841,38.0019,91700.0
2007-02-13 09:45:00,64.09,64.2,64.06,64.07,61500.0,37.996,38.0612,37.9782,37.9841,61500.0
2007-02-13 09:50:00,64.06,64.12,64.06,64.11,45100.0,37.9782,38.0138,37.9782,38.0078,45100.0
2007-02-13 09:55:00,64.11,64.25,64.07,64.24,99700.0,38.0078,38.0908,37.9841,38.0849,99700.0
2007-02-13 10:00:00,64.2,64.26,64.11,64.26,92800.0,38.0612,38.0968,38.0078,38.0968,92800.0
2007-02-13 10:05:00,64.26,64.28,64.22,64.23,36400.0,38.0968,38.1086,38.0731,38.079,36400.0
2007-02-13 10:10:00,64.24,64.29,64.23,64.25,49600.0,38.0849,38.1146,38.079,38.0908,49600.0
2007-02-13 10:15:00,64.25,64.26,64.23,64.23,30900.0,38.0908,38.0968,38.079,38.079,30900.0
2007-02-13 10:20:00,64.24,64.34,64.22,64.34,42000.0,38.0849,38.1442,38.0731,38.1442,42000.0
2007-02-13 10:25:00,64.33,64.41,64.33,64.41,61100.0,38.1383,38.1857,38.1383,38.1857,61100.0
2007-02-13 10:30:00,64.39,64.43,64.35,64.35,87600.0,38.1738,38.1976,38.1501,38.1501,87600.0
2007-02-13 10:35:00,64.35,64.39,64.25,64.3,136600.0,38.1501,38.1738,38.0908,38.1205,136600.0
2007-02-13 10:40:00,64.3,64.3,64.27,64.29,32400.0,38.1205,38.1205,38.1027,38.1146,32400.0
2007-02-13 10:45:00,64.28,64.3,64.24,64.25,47500.0,38.1086,38.1205,38.0849,38.0908,47500.0
2007-02-13 10:50:00,64.24,64.25,64.17,64.17,53300.0,38.0849,38.0908,38.0434,38.0434,53300.0
2007-02-13 10:55:00,64.17,64.2,64.11,64.13,80500.0,38.0434,38.0612,38.0078,38.0197,80500.0
2007-02-13 11:00:00,64.14,64.17,64.13,64.16,39600.0,38.0256,38.0434,38.0197,38.0375,39600.0
2007-02-13 11:05:00,64.17,64.18,64.15,64.17,45200.0,38.0434,38.0493,38.0316,38.0434,45200.0
2007-02-13 11:10:00,64.18,64.21,64.17,64.21,39400.0,38.0493,38.0671,38.0434,38.0671,39400.0
2007-02-13 11:15:00,64.21,64.24,64.21,64.22,55200.0,38.0671,38.0849,38.0671,38.0731,55200.0
2007-02-13 11:20:00,64.21,64.26,64.21,64.25,63100.0,38.0671,38.0968,38.0671,38.0908,63100.0
2007-02-13 11:25:00,64.25,64.28,64.24,64.28,58000.0,38.0908,38.1086,38.0849,38.1086,58000.0
2007-02-13 11:30:00,64.27,64.34,64.27,64.32,125600.0,38.1027,38.1442,38.1027,38.1323,125600.0
2007-02-13 11:35:00,64.32,64.32,64.24,64.26,59000.0,38.1323,38.1323,38.0849,38.0968,59000.0
2007-02-13 11:40:00,64.26,64.26,64.2,64.26,54700.0,38.0968,38.0968,38.0612,38.0968,54700.0
2007-02-13 11:45:00,64.26,64.34,64.26,64.32,91000.0,38.0968,38.1442,38.0968,38.1323,91000.0
2007-02-13 11:50:00,64.33,64.33,64.3,64.33,38400.0,38.1383,38.1383,38.1205,38.1383,38400.0
2007-02-13 11:55:00,64.33,64.35,64.32,64.34,40700.0,38.1383,38.1501,38.1323,38.1442,40700.0
2007-02-13 12:00:00,64.34,64.35,64.33,64.34,36300.0,38.1442,38.1501,38.1383,38.1442,36300.0
2007-02-13 12:05:00,64.35,64.36,64.31,64.32,92700.0,38.1501,38.1561,38.1264,38.1323,92700.0
2007-02-13 12:10:00,64.33,64.37,64.31,64.31,79000.0,38.1383,38.162,38.1264,38.1264,79000.0
2007-02-13 12:15:00,64.32,64.32,64.25,64.27,23400.0,38.1323,38.1323,38.0908,38.1027,23400.0
2007-02-13 12:20:00,64.26,64.42,64.26,64.39,77500.0,38.0968,38.1916,38.0968,38.1738,77500.0
2007-02-13 12:25:00,64.4,64.4,64.36,64.38,40100.0,38.1798,38.1798,38.1561,38.1679,40100.0
2007-02-13 12:30:00,64.37,64.47,64.37,64.45,46900.0,38.162,38.2213,38.162,38.2094,46900.0
2007-02-13 12:35:00,64.45,64.5,64.45,64.47,48100.0,38.2094,38.2391,38.2094,38.2213,48100.0
2007-02-13 12:40:00,64.48,64.5,64.44,64.45,33700.0,38.2272,38.2391,38.2035,38.2094,33700.0
2007-02-13 12:45:00,64.44,64.46,64.39,64.39,33100.0,38.2035,38.2153,38.1738,38.1738,33100.0
2007-02-13 12:50:00,64.39,64.41,64.38,64.39,20000.0,38.1738,38.1857,38.1679,38.1738,20000.0
2007-02-13 12:55:00,64.38,64.4,64.37,64.38,31900.0,38.1679,38.1798,38.162,38.1679,31900.0
2007-02-13 13:00:00,64.38,64.42,64.37,64.42,42300.0,38.1679,38.1916,38.162,38.1916,42300.0
2007-02-13 13:05:00,64.42,64.45,64.4,64.45,42000.0,38.1916,38.2094,38.1798,38.2094,42000.0
2007-02-13 13:10:00,64.45,64.45,64.43,64.43,25100.0,38.2094,38.2094,38.1976,38.1976,25100.0
2007-02-13 13:15:00,64.43,64.47,64.43,64.45,49500.0,38.1976,38.2213,38.1976,38.2094,49500.0
2007-02-13 13:20:00,64.46,64.48,64.45,64.47,33400.0,38.2153,38.2272,38.2094,38.2213,33400.0
2007-02-13 13:25:00,64.47,64.49,64.47,64.47,40500.0,38.2213,38.2331,38.2213,38.2213,40500.0
2007-02-13 13:30:00,64.47,64.53,64.47,64.52,2645600.0,38.2213,38.2568,38.2213,38.2509,2645600.0
2007-02-13 13:35:00,64.53,64.53,64.5,64.52,47400.0,38.2568,38.2568,38.2391,38.2509,47400.0
2007-02-13 13:40:00,64.53,64.53,64.5,64.51,28700.0,38.2568,38.2568,38.2391,38.245,28700.0
2007-02-13 13:45:00,64.52,64.54,64.47,64.48,75300.0,38.2509,38.2628,38.2213,38.2272,75300.0
2007-02-13 13:50:00,64.47,64.48,64.46,64.47,22200.0,38.2213,38.2272,38.2153,38.2213,22200.0
2007-02-13 13:55:00,64.47,64.47,64.46,64.46,19200.0,38.2213,38.2213,38.2153,38.2153,19200.0
2007-02-13 14:00:00,64.47,64.52,64.47,64.51,33700.0,38.2213,38.2509,38.2213,38.245,33700.0
2007-02-13 14:05:00,64.51,64.56,64.51,64.55,57700.0,38.245,38.2746,38.245,38.2687,57700.0
2007-02-13 14:10:00,64.54,64.55,64.48,64.5,37800.0,38.2628,38.2687,38.2272,38.2391,37800.0
2007-02-13 14:15:00,64.49,64.5,64.48,64.49,22200.0,38.2331,38.2391,38.2272,38.2331,22200.0
2007-02-13 14:20:00,64.5,64.56,64.49,64.56,40700.0,38.2391,38.2746,38.2331,38.2746,40700.0
2007-02-13 14:25:00,64.56,64.56,64.51,64.52,57100.0,38.2746,38.2746,38.245,38.2509,57100.0
2007-02-13 14:30:00,64.52,64.52,64.49,64.51,59000.0,38.2509,38.2509,38.2331,38.245,59000.0
2007-02-13 14:35:00,64.51,64.52,64.5,64.51,47100.0,38.245,38.2509,38.2391,38.245,47100.0
2007-02-13 14:40:00,64.51,64.52,64.5,64.5,34400.0,38.245,38.2509,38.2391,38.2391,34400.0
2007-02-13 14:45:00,64.5,64.56,64.5,64.55,53800.0,38.2391,38.2746,38.2391,38.2687,53800.0
2007-02-13 14:50:00,64.55,64.57,64.52,64.52,46000.0,38.2687,38.2806,38.2509,38.2509,46000.0
2007-02-13 14:55:00,64.52,64.57,64.52,64.55,61400.0,38.2509,38.2806,38.2509,38.2687,61400.0
2007-02-13 15:00:00,64.55,64.58,64.55,64.56,40000.0,38.2687,38.2865,38.2687,38.2746,40000.0
2007-02-13 15:05:00,64.57,64.58,64.55,64.56,76400.0,38.2806,38.2865,38.2687,38.2746,76400.0
2007-02-13 15:10:00,64.57,64.57,64.56,64.57,62400.0,38.2806,38.2806,38.2746,38.2806,62400.0
2007-02-13 15:15:00,64.56,64.58,64.56,64.57,66800.0,38.2746,38.2865,38.2746,38.2806,66800.0
2007-02-13 15:20:00,64.57,64.65,64.57,64.65,109500.0,38.2806,38.328,38.2806,38.328,109500.0
2007-02-13 15:25:00,64.65,64.67,64.64,64.67,88800.0,38.328,38.3398,38.3221,38.3398,88800.0
2007-02-13 15:30:00,64.67,64.69,64.67,64.68,52800.0,38.3398,38.3517,38.3398,38.3458,52800.0
2007-02-13 15:35:00,64.68,64.72,64.67,64.71,127500.0,38.3458,38.3695,38.3398,38.3636,127500.0
2007-02-13 15:40:00,64.71,64.74,64.62,64.62,146300.0,38.3636,38.3813,38.3102,38.3102,146300.0
2007-02-13 15:45:00,64.62,64.63,64.61,64.62,85500.0,38.3102,38.3161,38.3043,38.3102,85500.0
2007-02-13 15:50:00,64.62,64.63,64.51,64.55,204600.0,38.3102,38.3161,38.245,38.2687,204600.0
2007-02-13 15:55:00,64.55,64.7,64.55,64.67,215900.0,38.2687,38.3576,38.2687,38.3398,215900.0
2007-02-14 09:30:00,64.85,64.9,64.63,64.74,280000.0,38.4466,38.4762,38.3161,38.3813,280000.0
2007-02-14 09:35:00,64.74,64.9,64.74,64.78,97900.0,38.3813,38.4762,38.3813,38.4051,97900.0
2007-02-14 09:40:00,64.79,64.8,64.62,64.71,117400.0,38.411,38.4169,38.3102,38.3636,117400.0
2007-02-14 09:45:00,64.71,64.88,64.62,64.86,167500.0,38.3636,38.4643,38.3102,38.4525,167500.0
2007-02-14 09:50:00,64.85,64.89,64.81,64.85,88100.0,38.4466,38.4703,38.4228,38.4466,88100.0
2007-02-14 09:55:00,64.85,64.9,64.83,64.85,83500.0,38.4466,38.4762,38.4347,38.4466,83500.0
2007-02-14 10:00:00,64.84,64.99,64.84,64.88,144900.0,38.4406,38.5296,38.4406,38.4643,144900.0
2007-02-14 10:05:00,64.85,64.97,64.76,64.95,91100.0,38.4466,38.5177,38.3932,38.5058,91100.0
2007-02-14 10:10:00,64.94,64.96,64.87,64.92,75600.0,38.4999,38.5118,38.4584,38.4881,75600.0
2007-02-14 10:15:00,64.93,65.02,64.93,65.0,282900.0,38.494,38.5473,38.494,38.5355,282900.0
2007-02-14 10:20:00,65.0,65.03,65.0,65.02,67600.0,38.5355,38.5533,38.5355,38.5473,67600.0
2007-02-14 10:25:00,65.01,65.05,65.0,65.02,54500.0,38.5414,38.5651,38.5355,38.5473,54500.0
2007-02-14 10:30:00,65.01,65.06,65.0,65.0,70900.0,38.5414,38.5711,38.5355,38.5355,70900.0
2007-02-14 10:35:00,65.0,65.01,64.9,64.9,53200.0,38.5355,38.5414,38.4762,38.4762,53200.0
2007-02-14 10:40:00,64.91,65.01,64.91,65.01,103000.0,38.4821,38.5414,38.4821,38.5414,103000.0
2007-02-14 10:45:00,65.01,65.01,64.95,64.99,53100.0,38.5414,38.5414,38.5058,38.5296,53100.0
2007-02-14 10:50:00,65.0,65.01,64.99,64.99,31600.0,38.5355,38.5414,38.5296,38.5296,31600.0
2007-02-14 10:55:00,64.99,65.01,64.99,65.0,57200.0,38.5296,38.5414,38.5296,38.5355,57200.0
2007-02-14 11:00:00,65.0,65.02,64.98,65.01,38800.0,38.5355,38.5473,38.5236,38.5414,38800.0
2007-02-14 11:05:00,65.01,65.01,64.97,64.99,74100.0,38.5414,38.5414,38.5177,38.5296,74100.0
2007-02-14 11:10:00,65.0,65.03,64.95,65.02,101100.0,38.5355,38.5533,38.5058,38.5473,101100.0
2007-02-14 11:15:00,65.02,65.07,64.98,65.06,95100.0,38.5473,38.577,38.5236,38.5711,95100.0
2007-02-14 11:20:00,65.06,65.07,65.03,65.03,49600.0,38.5711,38.577,38.5533,38.5533,49600.0
2007-02-14 11:25:00,65.03,65.03,65.0,65.01,33700.0,38.5533,38.5533,38.5355,38.5414,33700.0
2007-02-14 11:30:00,65.01,65.01,64.96,64.96,51900.0,38.5414,38.5414,38.5118,38.5118,51900.0
2007-02-14 11:35:00,64.96,64.98,64.95,64.97,43100.0,38.5118,38.5236,38.5058,38.5177,43100.0
2007-02-14 11:40:00,64.98,64.98,64.94,64.94,47800.0,38.5236,38.5236,38.4999,38.4999,47800.0
2007-02-14 11:45:00,64.94,64.95,64.89,64.9,63900.0,38.4999,38.5058,38.4703,38.4762,63900.0
2007-02-14 11:50:00,64.9,64.91,64.89,64.9,26500.0,38.4762,38.4821,38.4703,38.4762,26500.0
2007-02-14 11:55:00,64.89,64.91,64.86,64.86,65400.0,38.4703,38.4821,38.4525,38.4525,65400.0
2007-02-14 12:00:00,64.86,64.86,64.78,64.8,98600.0,38.4525,38.4525,38.4051,38.4169,98600.0
2007-02-14 12:05:00,64.8,64.8,64.72,64.73,66100.0,38.4169,38.4169,38.3695,38.3754,66100.0
2007-02-14 12:10:00,64.74,64.78,64.74,64.76,37600.0,38.3813,38.4051,38.3813,38.3932,37600.0
2007-02-14 12:15:00,64.76,64.77,64.72,64.76,36300.0,38.3932,38.3991,38.3695,38.3932,36300.0
2007-02-14 12:20:00,64.75,64.77,64.71,64.71,31400.0,38.3873,38.3991,38.3636,38.3636,31400.0
2007-02-14 12:25:00,64.72,64.77,64.7,64.76,63600.0,38.3695,38.3991,38.3576,38.3932,63600.0
2007-02-14 12:30:00,64.75,64.78,64.74,64.76,33200.0,38.3873,38.4051,38.3813,38.3932,33200.0
2007-02-14 12:35:00,64.77,64.77,64.75,64.75,30100.0,38.3991,38.3991,38.3873,38.3873,30100.0
2007-02-14 12:40:00,64.75,64.81,64.74,64.8,34000.0,38.3873,38.4228,38.3813,38.4169,34000.0
2007-02-14 12:45:00,64.8,64.81,64.79,64.8,14000.0,38.4169,38.4228,38.411,38.4169,14000.0
2007-02-14 12:50:00,64.79,64.82,64.79,64.8,22500.0,38.411,38.4288,38.411,38.4169,22500.0
2007-02-14 12:55:00,64.8,64.83,64.8,64.82,23900.0,38.4169,38.4347,38.4169,38.4288,23900.0
2007-02-14 13:00:00,64.82,64.83,64.79,64.82,25300.0,38.4288,38.4347,38.411,38.4288,25300.0
2007-02-14 13:05:00,64.82,64.86,64.82,64.86,39800.0,38.4288,38.4525,38.4288,38.4525,39800.0
2007-02-14 13:10:00,64.85,64.86,64.85,64.86,10500.0,38.4466,38.4525,38.4466,38.4525,10500.0
2007-02-14 13:15:00,64.86,64.88,64.86,64.88,19600.0,38.4525,38.4643,38.4525,38.4643,19600.0
2007-02-14 13:20:00,64.87,64.9,64.87,64.88,51200.0,38.4584,38.4762,38.4584,38.4643,51200.0
2007-02-14 13:25:00,64.88,64.88,64.85,64.85,36700.0,38.4643,38.4643,38.4466,38.4466,36700.0
2007-02-14 13:30:00,64.85,64.86,64.82,64.82,18200.0,38.4466,38.4525,38.4288,38.4288,18200.0
2007-02-14 13:35:00,64.82,64.86,64.82,64.84,43900.0,38.4288,38.4525,38.4288,38.4406,43900.0
2007-02-14 13:40:00,64.84,64.85,64.82,64.83,16100.0,38.4406,38.4466,38.4288,38.4347,16100.0
2007-02-14 13:45:00,64.83,64.95,64.83,64.92,79600.0,38.4347,38.5058,38.4347,38.4881,79600.0
2007-02-14 13:50:00,64.91,64.93,64.84,64.84,66400.0,38.4821,38.494,38.4406,38.4406,66400.0
2007-02-14 13:55:00,64.85,64.85,64.82,64.82,26700.0,38.4466,38.4466,38.4288,38.4288,26700.0
2007-02-14 14:00:00,64.83,64.83,64.8,64.83,40500.0,38.4347,38.4347,38.4169,38.4347,40500.0
2007-02-14 14:05:00,64.83,64.84,64.81,64.81,23900.0,38.4347,38.4406,38.4228,38.4228,23900.0
2007-02-14 14:10:00,64.82,64.84,64.8,64.82,48500.0,38.4288,38.4406,38.4169,38.4288,48500.0
2007-02-14 14:15:00,64.83,64.83,64.8,64.81,30000.0,38.4347,38.4347,38.4169,38.4228,30000.0
2007-02-14 14:20:00,64.81,64.83,64.8,64.81,34400.0,38.4228,38.4347,38.4169,38.4228,34400.0
2007-02-14 14:25:00,64.81,64.82,64.77,64.79,49300.0,38.4228,38.4288,38.3991,38.411,49300.0
2007-02-14 14:30:00,64.79,64.86,64.78,64.86,103800.0,38.411,38.4525,38.4051,38.4525,103800.0
2007-02-14 14:35:00,64.86,64.92,64.84,64.91,68500.0,38.4525,38.4881,38.4406,38.4821,68500.0
2007-02-14 14:40:00,64.91,64.95,64.88,64.91,104700.0,38.4821,38.5058,38.4643,38.4821,104700.0
2007-02-14 14:45:00,64.9,64.91,64.88,64.9,25400.0,38.4762,38.4821,38.4643,38.4762,25400.0
2007-02-14 14:50:00,64.91,64.92,64.88,64.88,81300.0,38.4821,38.4881,38.4643,38.4643,81300.0
2007-02-14 14:55:00,64.88,64.92,64.88,64.91,64700.0,38.4643,38.4881,38.4643,38.4821,64700.0
2007-02-14 15:00:00,64.91,64.94,64.9,64.93,59000.0,38.4821,38.4999,38.4762,38.494,59000.0
2007-02-14 15:05:00,64.93,64.94,64.9,64.93,129300.0,38.494,38.4999,38.4762,38.494,129300.0
2007-02-14 15:10:00,64.94,64.96,64.92,64.93,130400.0,38.4999,38.5118,38.4881,38.494,130400.0
2007-02-14 15:15:00,64.93,64.95,64.91,64.94,107000.0,38.494,38.5058,38.4821,38.4999,107000.0
2007-02-14 15:20:00,64.93,64.95,64.92,64.92,51400.0,38.494,38.5058,38.4881,38.4881,51400.0
2007-02-14 15:25:00,64.92,64.93,64.91,64.92,52500.0,38.4881,38.494,38.4821,38.4881,52500.0
2007-02-14 15:30:00,64.92,64.94,64.92,64.92,86000.0,38.4881,38.4999,38.4881,38.4881,86000.0
2007-02-14 15:35:00,64.92,64.92,64.89,64.89,52800.0,38.4881,38.4881,38.4703,38.4703,52800.0
2007-02-14 15:40:00,64.9,64.96,64.89,64.93,216600.0,38.4762,38.5118,38.4703,38.494,216600.0
2007-02-14 15:45:00,64.93,64.93,64.87,64.88,161100.0,38.494,38.494,38.4584,38.4643,161100.0
2007-02-14 15:50:00,64.88,64.91,64.87,64.89,115200.0,38.4643,38.4821,38.4584,38.4703,115200.0
2007-02-14 15:55:00,64.89,64.9,64.85,64.87,162500.0,38.4703,38.4762,38.4466,38.4584,162500.0
2007-02-15 09:30:00,64.8,65.0,64.8,64.85,275400.0,38.4169,38.5355,38.4169,38.4466,275400.0
2007-02-15 09:35:00,64.87,65.05,64.85,64.86,101100.0,38.4584,38.5651,38.4466,38.4525,101100.0
2007-02-15 09:40:00,64.86,64.98,64.81,64.96,95700.0,38.4525,38.5236,38.4228,38.5118,95700.0
2007-02-15 09:45:00,64.96,65.0,64.92,64.95,82700.0,38.5118,38.5355,38.4881,38.5058,82700.0
2007-02-15 09:50:00,64.96,64.98,64.88,64.96,64500.0,38.5118,38.5236,38.4643,38.5118,64500.0
2007-02-15 09:55:00,64.97,65.04,64.95,65.02,123000.0,38.5177,38.5592,38.5058,38.5473,123000.0
2007-02-15 10:00:00,65.04,65.08,65.0,65.07,65000.0,38.5592,38.5829,38.5355,38.577,65000.0
2007-02-15 10:05:00,65.08,65.19,65.08,65.12,222500.0,38.5829,38.6481,38.5829,38.6066,222500.0
2007-02-15 10:10:00,65.13,65.19,65.12,65.19,124600.0,38.6126,38.6481,38.6066,38.6481,124600.0
2007-02-15 10:15:00,65.2,65.3,65.17,65.3,179900.0,38.6541,38.7133,38.6363,38.7133,179900.0
2007-02-15 10:20:00,65.3,65.3,65.23,65.23,66100.0,38.7133,38.7133,38.6718,38.6718,66100.0
2007-02-15 10:25:00,65.23,65.27,65.19,65.21,107800.0,38.6718,38.6956,38.6481,38.66,107800.0
2007-02-15 10:30:00,65.22,65.27,65.2,65.27,46500.0,38.6659,38.6956,38.6541,38.6956,46500.0
2007-02-15 10:35:00,65.27,65.27,65.22,65.24,42700.0,38.6956,38.6956,38.6659,38.6778,42700.0
2007-02-15 10:40:00,65.24,65.26,65.22,65.23,59300.0,38.6778,38.6896,38.6659,38.6718,59300.0
2007-02-15 10:45:00,65.22,65.23,65.18,65.19,107300.0,38.6659,38.6718,38.6422,38.6481,107300.0
2007-02-15 10:50:00,65.19,65.22,65.18,65.18,83000.0,38.6481,38.6659,38.6422,38.6422,83000.0
2007-02-15 10:55:00,65.18,65.2,65.18,65.19,55600.0,38.6422,38.6541,38.6422,38.6481,55600.0
2007-02-15 11:00:00,65.19,65.22,65.18,65.21,48000.0,38.6481,38.6659,38.6422,38.66,48000.0
2007-02-15 11:05:00,65.2,65.29,65.2,65.26,47200.0,38.6541,38.7074,38.6541,38.6896,47200.0
2007-02-15 11:10:00,65.25,65.3,65.23,65.26,53500.0,38.6837,38.7133,38.6718,38.6896,53500.0
2007-02-15 11:15:00,65.26,65.27,65.23,65.24,28000.0,38.6896,38.6956,38.6718,38.6778,28000.0
2007-02-15 11:20:00,65.24,65.32,65.24,65.31,62700.0,38.6778,38.7252,38.6778,38.7193,62700.0
2007-02-15 11:25:00,65.32,65.35,65.3,65.35,49900.0,38.7252,38.743,38.7133,38.743,49900.0
2007-02-15 11:30:00,65.34,65.37,65.33,65.35,40100.0,38.7371,38.7548,38.7311,38.743,40100.0
2007-02-15 11:35:00,65.35,65.4,65.35,65.39,116200.0,38.743,38.7726,38.743,38.7667,116200.0
2007-02-15 11:40:00,65.39,65.39,65.17,65.17,95700.0,38.7667,38.7667,38.6363,38.6363,95700.0
2007-02-15 11:45:00,65.17,65.23,65.17,65.22,37100.0,38.6363,38.6718,38.6363,38.6659,37100.0
2007-02-15 11:50:00,65.23,65.23,65.18,65.2,34400.0,38.6718,38.6718,38.6422,38.6541,34400.0
2007-02-15 11:55:00,65.2,65.24,65.18,65.19,57000.0,38.6541,38.6778,38.6422,38.6481,57000.0
2007-02-15 12:00:00,65.2,65.22,65.12,65.18,88900.0,38.6541,38.6659,38.6066,38.6422,88900.0
2007-02-15 12:05:00,65.18,65.19,65.11,65.12,51400.0,38.6422,38.6481,38.6007,38.6066,51400.0
2007-02-15 12:10:00,65.11,65.19,65.11,65.12,37300.0,38.6007,38.6481,38.6007,38.6066,37300.0
2007-02-15 12:15:00,65.13,65.17,65.11,65.17,26100.0,38.6126,38.6363,38.6007,38.6363,26100.0
2007-02-15 12:20:00,65.17,65.2,65.15,65.19,14600.0,38.6363,38.6541,38.6244,38.6481,14600.0
2007-02-15 12:25:00,65.18,65.19,65.16,65.17,44500.0,38.6422,38.6481,38.6303,38.6363,44500.0
2007-02-15 12:30:00,65.17,65.19,65.15,65.15,49800.0,38.6363,38.6481,38.6244,38.6244,49800.0
2007-02-15 12:35:00,65.14,65.18,65.14,65.18,31500.0,38.6185,38.6422,38.6185,38.6422,31500.0
2007-02-15 12:40:00,65.17,65.18,65.14,65.18,37500.0,38.6363,38.6422,38.6185,38.6422,37500.0
2007-02-15 12:45:00,65.18,65.18,65.16,65.16,17500.0,38.6422,38.6422,38.6303,38.6303,17500.0
2007-02-15 12:50:00,65.16,65.17,65.14,65.16,42700.0,38.6303,38.6363,38.6185,38.6303,42700.0
2007-02-15 12:55:00,65.16,65.18,65.16,65.18,17200.0,38.6303,38.6422,38.6303,38.6422,17200.0
2007-02-15 13:00:00,65.18,65.24,65.17,65.18,117800.0,38.6422,38.6778,38.6363,38.6422,117800.0
2007-02-15 13:05:00,65.18,65.18,65.08,65.08,52900.0,38.6422,38.6422,38.5829,38.5829,52900.0
2007-02-15 13:10:00,65.07,65.08,65.01,65.03,80100.0,38.577,38.5829,38.5414,38.5533,80100.0
2007-02-15 13:15:00,65.04,65.08,65.04,65.08,19000.0,38.5592,38.5829,38.5592,38.5829,19000.0
2007-02-15 13:20:00,65.08,65.11,65.06,65.09,26100.0,38.5829,38.6007,38.5711,38.5888,26100.0
2007-02-15 13:25:00,65.09,65.16,65.09,65.16,46500.0,38.5888,38.6303,38.5888,38.6303,46500.0
2007-02-15 13:30:00,65.16,65.17,65.14,65.14,31100.0,38.6303,38.6363,38.6185,38.6185,31100.0
2007-02-15 13:35:00,65.14,65.14,65.08,65.1,38400.0,38.6185,38.6185,38.5829,38.5948,38400.0
2007-02-15 13:40:00,65.1,65.1,65.07,65.08,18900.0,38.5948,38.5948,38.577,38.5829,18900.0
2007-02-15 13:45:00,65.08,65.08,65.06,65.06,17300.0,38.5829,38.5829,38.5711,38.5711,17300.0
2007-02-15 13:50:00,65.07,65.08,65.05,65.08,24400.0,38.577,38.5829,38.5651,38.5829,24400.0
2007-02-15 13:55:00,65.07,65.1,65.06,65.08,41900.0,38.577,38.5948,38.5711,38.5829,41900.0
2007-02-15 14:00:00,65.08,65.1,65.05,65.09,26500.0,38.5829,38.5948,38.5651,38.5888,26500.0
2007-02-15 14:05:00,65.09,65.13,65.08,65.12,32000.0,38.5888,38.6126,38.5829,38.6066,32000.0
2007-02-15 14:10:00,65.11,65.13,65.11,65.13,29000.0,38.6007,38.6126,38.6007,38.6126,29000.0
2007-02-15 14:15:00,65.12,65.19,65.12,65.13,58800.0,38.6066,38.6481,38.6066,38.6126,58800.0
2007-02-15 14:20:00,65.14,65.17,65.13,65.15,37700.0,38.6185,38.6363,38.6126,38.6244,37700.0
2007-02-15 14:25:00,65.16,65.18,65.15,65.17,25200.0,38.6303,38.6422,38.6244,38.6363,25200.0
2007-02-15 14:30:00,65.18,65.22,65.17,65.2,78800.0,38.6422,38.6659,38.6363,38.6541,78800.0
2007-02-15 14:35:00,65.2,65.21,65.16,65.16,43200.0,38.6541,38.66,38.6303,38.6303,43200.0
2007-02-15 14:40:00,65.16,65.18,65.12,65.13,32600.0,38.6303,38.6422,38.6066,38.6126,32600.0
2007-02-15 14:45:00,65.13,65.18,65.12,65.17,42600.0,38.6126,38.6422,38.6066,38.6363,42600.0
2007-02-15 14:50:00,65.17,65.17,65.14,65.16,35400.0,38.6363,38.6363,38.6185,38.6303,35400.0
2007-02-15 14:55:00,65.16,65.2,65.16,65.17,52200.0,38.6303,38.6541,38.6303,38.6363,52200.0
2007-02-15 15:00:00,65.16,65.18,65.09,65.09,73300.0,38.6303,38.6422,38.5888,38.5888,73300.0
2007-02-15 15:05:00,65.09,65.13,65.09,65.1,64000.0,38.5888,38.6126,38.5888,38.5948,64000.0
2007-02-15 15:10:00,65.1,65.15,65.09,65.15,57200.0,38.5948,38.6244,38.5888,38.6244,57200.0
2007-02-15 15:15:00,65.14,65.16,65.11,65.15,66600.0,38.6185,38.6303,38.6007,38.6244,66600.0
2007-02-15 15:20:00,65.15,65.15,65.09,65.14,56400.0,38.6244,38.6244,38.5888,38.6185,56400.0
2007-02-15 15:25:00,65.13,65.14,65.11,65.11,33000.0,38.6126,38.6185,38.6007,38.6007,33000.0
2007-02-15 15:30:00,65.11,65.12,65.08,65.08,47700.0,38.6007,38.6066,38.5829,38.5829,47700.0
2007-02-15 15:35:00,65.08,65.14,65.05,65.13,101600.0,38.5829,38.6185,38.5651,38.6126,101600.0
2007-02-15 15:40:00,65.13,65.18,65.12,65.12,129600.0,38.6126,38.6422,38.6066,38.6066,129600.0
2007-02-15 15:45:00,65.13,65.13,65.08,65.08,61400.0,38.6126,38.6126,38.5829,38.5829,61400.0
2007-02-15 15:50:00,65.09,65.1,65.03,65.05,94900.0,38.5888,38.5948,38.5533,38.5651,94900.0
2007-02-15 15:55:00,65.06,65.08,65.0,65.01,119300.0,38.5711,38.5829,38.5355,38.5414,119300.0
2007-02-16 09:30:00,64.89,65.08,64.8,65.01,1595800.0,38.4703,38.5829,38.4169,38.5414,1595800.0
2007-02-16 09:35:00,65.01,65.06,65.0,65.03,77500.0,38.5414,38.5711,38.5355,38.5533,77500.0
2007-02-16 09:40:00,65.03,65.13,65.03,65.09,79900.0,38.5533,38.6126,38.5533,38.5888,79900.0
2007-02-16 09:45:00,65.08,65.12,65.02,65.1,108800.0,38.5829,38.6066,38.5473,38.5948,108800.0
2007-02-16 09:50:00,65.1,65.19,65.08,65.19,56200.0,38.5948,38.6481,38.5829,38.6481,56200.0
2007-02-16 09:55:00,65.19,65.23,65.11,65.17,115200.0,38.6481,38.6718,38.6007,38.6363,115200.0
2007-02-16 10:00:00,65.18,65.39,65.18,65.39,236300.0,38.6422,38.7667,38.6422,38.7667,236300.0
2007-02-16 10:05:00,65.39,65.49,65.39,65.47,240800.0,38.7667,38.826,38.7667,38.8141,240800.0
2007-02-16 10:10:00,65.47,65.48,65.35,65.38,152200.0,38.8141,38.8201,38.743,38.7608,152200.0
2007-02-16 10:15:00,65.38,65.42,65.34,65.42,182800.0,38.7608,38.7845,38.7371,38.7845,182800.0
2007-02-16 10:20:00,65.41,65.5,65.41,65.46,122300.0,38.7786,38.8319,38.7786,38.8082,122300.0
2007-02-16 10:25:00,65.46,65.47,65.44,65.44,57800.0,38.8082,38.8141,38.7963,38.7963,57800.0
2007-02-16 10:30:00,65.44,65.45,65.44,65.44,47400.0,38.7963,38.8023,38.7963,38.7963,47400.0
2007-02-16 10:35:00,65.44,65.45,65.44,65.45,26300.0,38.7963,38.8023,38.7963,38.8023,26300.0
2007-02-16 10:40:00,65.44,65.45,65.42,65.42,49800.0,38.7963,38.8023,38.7845,38.7845,49800.0
2007-02-16 10:45:00,65.42,65.43,65.4,65.4,50800.0,38.7845,38.7904,38.7726,38.7726,50800.0
2007-02-16 10:50:00,65.4,65.42,65.4,65.42,30600.0,38.7726,38.7845,38.7726,38.7845,30600.0
2007-02-16 10:55:00,65.41,65.42,65.38,65.38,32800.0,38.7786,38.7845,38.7608,38.7608,32800.0
2007-02-16 11:00:00,65.38,65.41,65.35,65.41,85800.0,38.7608,38.7786,38.743,38.7786,85800.0
2007-02-16 11:05:00,65.41,65.41,65.37,65.38,26600.0,38.7786,38.7786,38.7548,38.7608,26600.0
2007-02-16 11:10:00,65.38,65.42,65.37,65.39,55900.0,38.7608,38.7845,38.7548,38.7667,55900.0
2007-02-16 11:15:00,65.39,65.39,65.37,65.38,20500.0,38.7667,38.7667,38.7548,38.7608,20500.0
2007-02-16 11:20:00,65.38,65.38,65.34,65.34,46100.0,38.7608,38.7608,38.7371,38.7371,46100.0
2007-02-16 11:25:00,65.35,65.36,65.34,65.35,52400.0,38.743,38.7489,38.7371,38.743,52400.0
2007-02-16 11:30:00,65.36,65.36,65.33,65.34,42000.0,38.7489,38.7489,38.7311,38.7371,42000.0
2007-02-16 11:35:00,65.34,65.36,65.33,65.36,49000.0,38.7371,38.7489,38.7311,38.7489,49000.0
2007-02-16 11:40:00,65.35,65.37,65.33,65.33,42500.0,38.743,38.7548,38.7311,38.7311,42500.0
2007-02-16 11:45:00,65.33,65.34,65.29,65.29,65900.0,38.7311,38.7371,38.7074,38.7074,65900.0
2007-02-16 11:50:00,65.29,65.32,65.29,65.3,50600.0,38.7074,38.7252,38.7074,38.7133,50600.0
2007-02-16 11:55:00,65.3,65.32,65.18,65.2,185000.0,38.7133,38.7252,38.6422,38.6541,185000.0
2007-02-16 12:00:00,65.2,65.23,65.16,65.17,59600.0,38.6541,38.6718,38.6303,38.6363,59600.0
2007-02-16 12:05:00,65.17,65.18,65.12,65.13,54900.0,38.6363,38.6422,38.6066,38.6126,54900.0
2007-02-16 12:10:00,65.13,65.13,64.99,64.99,117000.0,38.6126,38.6126,38.5296,38.5296,117000.0
2007-02-16 12:15:00,64.99,65.01,64.97,65.0,76200.0,38.5296,38.5414,38.5177,38.5355,76200.0
2007-02-16 12:20:00,65.0,65.05,64.95,65.03,88300.0,38.5355,38.5651,38.5058,38.5533,88300.0
2007-02-16 12:25:00,65.03,65.09,65.03,65.06,35500.0,38.5533,38.5888,38.5533,38.5711,35500.0
2007-02-16 12:30:00,65.07,65.07,65.0,65.0,42700.0,38.577,38.577,38.5355,38.5355,42700.0
2007-02-16 12:35:00,65.0,65.08,64.99,65.08,38000.0,38.5355,38.5829,38.5296,38.5829,38000.0
2007-02-16 12:40:00,65.07,65.15,65.07,65.15,44400.0,38.577,38.6244,38.577,38.6244,44400.0
2007-02-16 12:45:00,65.15,65.16,65.14,65.15,32900.0,38.6244,38.6303,38.6185,38.6244,32900.0
2007-02-16 12:50:00,65.14,65.16,65.09,65.09,42500.0,38.6185,38.6303,38.5888,38.5888,42500.0
2007-02-16 12:55:00,65.09,65.11,65.06,65.08,23700.0,38.5888,38.6007,38.5711,38.5829,23700.0
2007-02-16 13:00:00,65.08,65.1,65.07,65.09,23300.0,38.5829,38.5948,38.577,38.5888,23300.0
2007-02-16 13:05:00,65.09,65.12,65.09,65.1,21500.0,38.5888,38.6066,38.5888,38.5948,21500.0
2007-02-16 13:10:00,65.1,65.12,65.04,65.04,32200.0,38.5948,38.6066,38.5592,38.5592,32200.0
2007-02-16 13:15:00,65.05,65.11,65.05,65.11,33300.0,38.5651,38.6007,38.5651,38.6007,33300.0
2007-02-16 13:20:00,65.12,65.16,65.1,65.15,40900.0,38.6066,38.6303,38.5948,38.6244,40900.0
2007-02-16 13:25:00,65.15,65.17,65.1,65.1,64700.0,38.6244,38.6363,38.5948,38.5948,64700.0
2007-02-16 13:30:00,65.1,65.14,65.1,65.11,37400.0,38.5948,38.6185,38.5948,38.6007,37400.0
2007-02-16 13:35:00,65.11,65.11,65.08,65.09,35500.0,38.6007,38.6007,38.5829,38.5888,35500.0
2007-02-16 13:40:00,65.1,65.1,65.05,65.06,50600.0,38.5948,38.5948,38.5651,38.5711,50600.0
2007-02-16 13:45:00,65.07,65.07,65.05,65.05,27200.0,38.577,38.577,38.5651,38.5651,27200.0
2007-02-16 13:50:00,65.06,65.07,65.05,65.06,34400.0,38.5711,38.577,38.5651,38.5711,34400.0
2007-02-16 13:55:00,65.07,65.09,65.02,65.02,104100.0,38.577,38.5888,38.5473,38.5473,104100.0
2007-02-16 14:00:00,65.02,65.08,65.02,65.04,46600.0,38.5473,38.5829,38.5473,38.5592,46600.0
2007-02-16 14:05:00,65.04,65.06,65.0,65.05,41100.0,38.5592,38.5711,38.5355,38.5651,41100.0
2007-02-16 14:10:00,65.05,65.07,65.05,65.05,53100.0,38.5651,38.577,38.5651,38.5651,53100.0
2007-02-16 14:15:00,65.06,65.08,65.05,65.06,60000.0,38.5711,38.5829,38.5651,38.5711,60000.0
2007-02-16 14:20:00,65.05,65.06,65.03,65.04,20200.0,38.5651,38.5711,38.5533,38.5592,20200.0
2007-02-16 14:25:00,65.03,65.04,64.97,65.0,121600.0,38.5533,38.5592,38.5177,38.5355,121600.0
2007-02-16 14:30:00,65.0,65.03,64.98,65.01,50100.0,38.5355,38.5533,38.5236,38.5414,50100.0
2007-02-16 14:35:00,65.01,65.02,64.99,65.0,110200.0,38.5414,38.5473,38.5296,38.5355,110200.0
2007-02-16 14:40:00,65.0,65.02,65.0,65.0,38200.0,38.5355,38.5473,38.5355,38.5355,38200.0
2007-02-16 14:45:00,65.0,65.04,65.0,65.02,38200.0,38.5355,38.5592,38.5355,38.5473,38200.0
2007-02-16 14:50:00,65.02,65.05,65.01,65.04,39700.0,38.5473,38.5651,38.5414,38.5592,39700.0
2007-02-16 14:55:00,65.04,65.05,65.03,65.04,40800.0,38.5592,38.5651,38.5533,38.5592,40800.0
2007-02-16 15:00:00,65.04,65.05,65.03,65.04,48800.0,38.5592,38.5651,38.5533,38.5592,48800.0
2007-02-16 15:05:00,65.04,65.05,65.03,65.04,32500.0,38.5592,38.5651,38.5533,38.5592,32500.0
2007-02-16 15:10:00,65.04,65.04,64.98,65.01,162500.0,38.5592,38.5592,38.5236,38.5414,162500.0
2007-02-16 15:15:00,65.01,65.01,64.97,64.97,90500.0,38.5414,38.5414,38.5177,38.5177,90500.0
2007-02-16 15:20:00,64.97,65.04,64.97,65.03,67800.0,38.5177,38.5592,38.5177,38.5533,67800.0
2007-02-16 15:25:00,65.03,65.08,65.02,65.07,53000.0,38.5533,38.5829,38.5473,38.577,53000.0
2007-02-16 15:30:00,65.07,65.07,65.03,65.05,69400.0,38.577,38.577,38.5533,38.5651,69400.0
2007-02-16 15:35:00,65.05,65.05,65.0,65.01,46500.0,38.5651,38.5651,38.5355,38.5414,46500.0
2007-02-16 15:40:00,65.02,65.08,65.01,65.07,246000.0,38.5473,38.5829,38.5414,38.577,246000.0
2007-02-16 15:45:00,65.06,65.08,65.06,65.07,80300.0,38.5711,38.5829,38.5711,38.577,80300.0
2007-02-16 15:50:00,65.07,65.08,65.03,65.05,62100.0,38.577,38.5829,38.5533,38.5651,62100.0
2007-02-16 15:55:00,65.05,65.06,65.02,65.05,100300.0,38.5651,38.5711,38.5473,38.5651,100300.0
2007-02-20 09:30:00,64.75,65.07,64.5,64.82,513100.0,38.3873,38.577,38.2391,38.4288,513100.0
2007-02-20 09:35:00,64.82,64.89,64.75,64.75,77700.0,38.4288,38.4703,38.3873,38.3873,77700.0
2007-02-20 09:40:00,64.75,64.8,64.49,64.74,151200.0,38.3873,38.4169,38.2331,38.3813,151200.0
2007-02-20 09:45:00,64.74,64.75,64.49,64.73,152000.0,38.3813,38.3873,38.2331,38.3754,152000.0
2007-02-20 09:50:00,64.73,64.74,64.42,64.42,155400.0,38.3754,38.3813,38.1916,38.1916,155400.0
2007-02-20 09:55:00,64.44,64.5,64.38,64.5,86900.0,38.2035,38.2391,38.1679,38.2391,86900.0
2007-02-20 10:00:00,64.5,64.53,64.41,64.43,130000.0,38.2391,38.2568,38.1857,38.1976,130000.0
2007-02-20 10:05:00,64.43,64.46,64.42,64.44,56200.0,38.1976,38.2153,38.1916,38.2035,56200.0
2007-02-20 10:10:00,64.43,64.52,64.36,64.5,78400.0,38.1976,38.2509,38.1561,38.2391,78400.0
2007-02-20 10:15:00,64.5,64.71,64.5,64.71,94600.0,38.2391,38.3636,38.2391,38.3636,94600.0
2007-02-20 10:20:00,64.71,64.77,64.71,64.77,88500.0,38.3636,38.3991,38.3636,38.3991,88500.0
2007-02-20 10:25:00,64.77,64.81,64.64,64.81,87700.0,38.3991,38.4228,38.3221,38.4228,87700.0
2007-02-20 10:30:00,64.81,64.83,64.78,64.79,51000.0,38.4228,38.4347,38.4051,38.411,51000.0
2007-02-20 10:35:00,64.78,64.83,64.78,64.82,50800.0,38.4051,38.4347,38.4051,38.4288,50800.0
2007-02-20 10:40:00,64.82,64.83,64.78,64.79,40000.0,38.4288,38.4347,38.4051,38.411,40000.0
2007-02-20 10:45:00,64.79,64.93,64.78,64.89,117900.0,38.411,38.494,38.4051,38.4703,117900.0
2007-02-20 10:50:00,64.89,64.89,64.79,64.85,120000.0,38.4703,38.4703,38.411,38.4466,120000.0
2007-02-20 10:55:00,64.84,64.89,64.8,64.81,64600.0,38.4406,38.4703,38.4169,38.4228,64600.0
2007-02-20 11:00:00,64.8,64.86,64.79,64.81,120100.0,38.4169,38.4525,38.411,38.4228,120100.0
2007-02-20 11:05:00,64.82,64.84,64.79,64.8,49200.0,38.4288,38.4406,38.411,38.4169,49200.0
2007-02-20 11:10:00,64.8,64.81,64.79,64.8,23800.0,38.4169,38.4228,38.411,38.4169,23800.0
2007-02-20 11:15:00,64.79,64.95,64.79,64.92,102400.0,38.411,38.5058,38.411,38.4881,102400.0
2007-02-20 11:20:00,64.92,64.93,64.85,64.87,46100.0,38.4881,38.494,38.4466,38.4584,46100.0
2007-02-20 11:25:00,64.87,64.93,64.83,64.89,404400.0,38.4584,38.494,38.4347,38.4703,404400.0
2007-02-20 11:30:00,64.89,64.92,64.86,64.9,73900.0,38.4703,38.4881,38.4525,38.4762,73900.0
2007-02-20 11:35:00,64.89,65.0,64.86,64.87,78200.0,38.4703,38.5355,38.4525,38.4584,78200.0
2007-02-20 11:40:00,64.86,64.89,64.85,64.87,20700.0,38.4525,38.4703,38.4466,38.4584,20700.0
2007-02-20 11:45:00,64.86,64.97,64.86,64.96,36800.0,38.4525,38.5177,38.4525,38.5118,36800.0
2007-02-20 11:50:00,64.96,64.96,64.89,64.9,80300.0,38.5118,38.5118,38.4703,38.4762,80300.0
2007-02-20 11:55:00,64.9,64.91,64.88,64.88,38400.0,38.4762,38.4821,38.4643,38.4643,38400.0
2007-02-20 12:00:00,64.88,64.95,64.88,64.95,106200.0,38.4643,38.5058,38.4643,38.5058,106200.0
2007-02-20 12:05:00,64.95,64.99,64.93,64.93,109400.0,38.5058,38.5296,38.494,38.494,109400.0
2007-02-20 12:10:00,64.93,64.93,64.89,64.9,105600.0,38.494,38.494,38.4703,38.4762,105600.0
2007-02-20 12:15:00,64.9,64.91,64.84,64.85,97000.0,38.4762,38.4821,38.4406,38.4466,97000.0
2007-02-20 12:20:00,64.84,64.86,64.81,64.83,38200.0,38.4406,38.4525,38.4228,38.4347,38200.0
2007-02-20 12:25:00,64.83,64.9,64.83,64.89,28000.0,38.4347,38.4762,38.4347,38.4703,28000.0
2007-02-20 12:30:00,64.89,64.91,64.8,64.81,95300.0,38.4703,38.4821,38.4169,38.4228,95300.0
2007-02-20 12:35:00,64.81,64.82,64.73,64.76,63700.0,38.4228,38.4288,38.3754,38.3932,63700.0
2007-02-20 12:40:00,64.76,64.82,64.76,64.81,28300.0,38.3932,38.4288,38.3932,38.4228,28300.0
2007-02-20 12:45:00,64.81,64.84,64.81,64.82,24500.0,38.4228,38.4406,38.4228,38.4288,24500.0
2007-02-20 12:50:00,64.81,64.82,64.74,64.77,50400.0,38.4228,38.4288,38.3813,38.3991,50400.0
2007-02-20 12:55:00,64.77,64.78,64.75,64.77,24700.0,38.3991,38.4051,38.3873,38.3991,24700.0
2007-02-20 13:00:00,64.76,64.78,64.76,64.77,37300.0,38.3932,38.4051,38.3932,38.3991,37300.0
2007-02-20 13:05:00,64.77,64.81,64.76,64.77,31000.0,38.3991,38.4228,38.3932,38.3991,31000.0
2007-02-20 13:10:00,64.77,64.79,64.75,64.76,34900.0,38.3991,38.411,38.3873,38.3932,34900.0
2007-02-20 13:15:00,64.76,64.77,64.71,64.71,53600.0,38.3932,38.3991,38.3636,38.3636,53600.0
2007-02-20 13:20:00,64.71,64.74,64.7,64.73,34100.0,38.3636,38.3813,38.3576,38.3754,34100.0
2007-02-20 13:25:00,64.73,64.75,64.73,64.73,24900.0,38.3754,38.3873,38.3754,38.3754,24900.0
2007-02-20 13:30:00,64.73,64.76,64.73,64.76,47400.0,38.3754,38.3932,38.3754,38.3932,47400.0
2007-02-20 13:35:00,64.76,64.81,64.75,64.8,43100.0,38.3932,38.4228,38.3873,38.4169,43100.0
2007-02-20 13:40:00,64.81,64.83,64.8,64.8,44200.0,38.4228,38.4347,38.4169,38.4169,44200.0
2007-02-20 13:45:00,64.81,64.86,64.8,64.81,66000.0,38.4228,38.4525,38.4169,38.4228,66000.0
2007-02-20 13:50:00,64.8,64.83,64.78,64.81,44000.0,38.4169,38.4347,38.4051,38.4228,44000.0
2007-02-20 13:55:00,64.82,64.88,64.79,64.84,70500.0,38.4288,38.4643,38.411,38.4406,70500.0
2007-02-20 14:00:00,64.84,64.86,64.83,64.85,56800.0,38.4406,38.4525,38.4347,38.4466,56800.0
2007-02-20 14:05:00,64.85,64.87,64.83,64.85,40700.0,38.4466,38.4584,38.4347,38.4466,40700.0
2007-02-20 14:10:00,64.85,64.97,64.84,64.96,73400.0,38.4466,38.5177,38.4406,38.5118,73400.0
2007-02-20 14:15:00,64.96,64.99,64.88,64.9,82400.0,38.5118,38.5296,38.4643,38.4762,82400.0
2007-02-20 14:20:00,64.9,64.9,64.88,64.88,57000.0,38.4762,38.4762,38.4643,38.4643,57000.0
2007-02-20 14:25:00,64.88,64.89,64.87,64.87,36400.0,38.4643,38.4703,38.4584,38.4584,36400.0
2007-02-20 14:30:00,64.87,64.89,64.85,64.86,77700.0,38.4584,38.4703,38.4466,38.4525,77700.0
2007-02-20 14:35:00,64.86,64.86,64.8,64.84,59700.0,38.4525,38.4525,38.4169,38.4406,59700.0
2007-02-20 14:40:00,64.84,64.89,64.81,64.84,86100.0,38.4406,38.4703,38.4228,38.4406,86100.0
2007-02-20 14:45:00,64.85,64.88,64.84,64.87,47200.0,38.4466,38.4643,38.4406,38.4584,47200.0
2007-02-20 14:50:00,64.87,64.89,64.86,64.88,52900.0,38.4584,38.4703,38.4525,38.4643,52900.0
2007-02-20 14:55:00,64.87,64.9,64.87,64.9,68500.0,38.4584,38.4762,38.4584,38.4762,68500.0
2007-02-20 15:00:00,64.9,64.92,64.87,64.88,86600.0,38.4762,38.4881,38.4584,38.4643,86600.0
2007-02-20 15:05:00,64.87,64.93,64.85,64.93,58000.0,38.4584,38.494,38.4466,38.494,58000.0
2007-02-20 15:10:00,64.92,64.94,64.8,64.81,118900.0,38.4881,38.4999,38.4169,38.4228,118900.0
2007-02-20 15:15:00,64.82,64.83,64.76,64.8,90700.0,38.4288,38.4347,38.3932,38.4169,90700.0
2007-02-20 15:20:00,64.81,64.89,64.81,64.85,83600.0,38.4228,38.4703,38.4228,38.4466,83600.0
2007-02-20 15:25:00,64.85,64.9,64.85,64.9,48500.0,38.4466,38.4762,38.4466,38.4762,48500.0
2007-02-20 15:30:00,64.9,64.95,64.88,64.89,75900.0,38.4762,38.5058,38.4643,38.4703,75900.0
2007-02-20 15:35:00,64.89,64.9,64.84,64.85,52500.0,38.4703,38.4762,38.4406,38.4466,52500.0
2007-02-20 15:40:00,64.85,64.92,64.84,64.92,104000.0,38.4466,38.4881,38.4406,38.4881,104000.0
2007-02-20 15:45:00,64.91,64.93,64.88,64.9,94400.0,38.4821,38.494,38.4643,38.4762,94400.0
2007-02-20 15:50:00,64.91,64.92,64.82,64.85,99500.0,38.4821,38.4881,38.4288,38.4466,99500.0
2007-02-20 15:55:00,64.85,64.88,64.82,64.83,132000.0,38.4466,38.4643,38.4288,38.4347,132000.0
2007-02-21 09:30:00,64.75,64.85,64.66,64.85,186200.0,38.3873,38.4466,38.3339,38.4466,186200.0
2007-02-21 09:35:00,64.86,64.99,64.75,64.95,69500.0,38.4525,38.5296,38.3873,38.5058,69500.0
2007-02-21 09:40:00,64.92,64.99,64.7,64.7,58900.0,38.4881,38.5296,38.3576,38.3576,58900.0
2007-02-21 09:45:00,64.7,64.72,64.56,64.67,80900.0,38.3576,38.3695,38.2746,38.3398,80900.0
2007-02-21 09:50:00,64.68,64.73,64.65,64.72,54300.0,38.3458,38.3754,38.328,38.3695,54300.0
2007-02-21 09:55:00,64.72,64.73,64.69,64.71,65500.0,38.3695,38.3754,38.3517,38.3636,65500.0
2007-02-21 10:00:00,64.72,64.86,64.72,64.86,95600.0,38.3695,38.4525,38.3695,38.4525,95600.0
2007-02-21 10:05:00,64.86,64.89,64.83,64.84,60300.0,38.4525,38.4703,38.4347,38.4406,60300.0
2007-02-21 10:10:00,64.83,64.84,64.79,64.8,50500.0,38.4347,38.4406,38.411,38.4169,50500.0
2007-02-21 10:15:00,64.79,64.82,64.76,64.81,38000.0,38.411,38.4288,38.3932,38.4228,38000.0
2007-02-21 10:20:00,64.8,64.81,64.64,64.65,72700.0,38.4169,38.4228,38.3221,38.328,72700.0
2007-02-21 10:25:00,64.65,64.72,64.65,64.72,31200.0,38.328,38.3695,38.328,38.3695,31200.0
2007-02-21 10:30:00,64.72,64.75,64.71,64.72,45300.0,38.3695,38.3873,38.3636,38.3695,45300.0
2007-02-21 10:35:00,64.72,64.72,64.62,64.64,64900.0,38.3695,38.3695,38.3102,38.3221,64900.0
2007-02-21 10:40:00,64.64,64.65,64.6,64.62,58700.0,38.3221,38.328,38.2983,38.3102,58700.0
2007-02-21 10:45:00,64.62,64.64,64.59,64.6,71200.0,38.3102,38.3221,38.2924,38.2983,71200.0
2007-02-21 10:50:00,64.6,64.65,64.59,64.64,109700.0,38.2983,38.328,38.2924,38.3221,109700.0
2007-02-21 10:55:00,64.64,64.7,64.64,64.69,68600.0,38.3221,38.3576,38.3221,38.3517,68600.0
2007-02-21 11:00:00,64.7,64.71,64.63,64.63,55300.0,38.3576,38.3636,38.3161,38.3161,55300.0
2007-02-21 11:05:00,64.63,64.63,64.51,64.51,131500.0,38.3161,38.3161,38.245,38.245,131500.0
2007-02-21 11:10:00,64.51,64.52,64.47,64.5,84900.0,38.245,38.2509,38.2213,38.2391,84900.0
2007-02-21 11:15:00,64.5,64.53,64.48,64.49,50600.0,38.2391,38.2568,38.2272,38.2331,50600.0
2007-02-21 11:20:00,64.49,64.49,64.4,64.4,100600.0,38.2331,38.2331,38.1798,38.1798,100600.0
2007-02-21 11:25:00,64.4,64.41,64.35,64.36,107300.0,38.1798,38.1857,38.1501,38.1561,107300.0
2007-02-21 11:30:00,64.37,64.4,64.32,64.38,72800.0,38.162,38.1798,38.1323,38.1679,72800.0
2007-02-21 11:35:00,64.38,64.55,64.38,64.55,108800.0,38.1679,38.2687,38.1679,38.2687,108800.0
2007-02-21 11:40:00,64.55,64.57,64.47,64.5,108100.0,38.2687,38.2806,38.2213,38.2391,108100.0
2007-02-21 11:45:00,64.49,64.51,64.42,64.45,103200.0,38.2331,38.245,38.1916,38.2094,103200.0
2007-02-21 11:50:00,64.45,64.5,64.42,64.49,30000.0,38.2094,38.2391,38.1916,38.2331,30000.0
2007-02-21 11:55:00,64.48,64.53,64.48,64.53,36900.0,38.2272,38.2568,38.2272,38.2568,36900.0
2007-02-21 12:00:00,64.53,64.53,64.43,64.45,45400.0,38.2568,38.2568,38.1976,38.2094,45400.0
2007-02-21 12:05:00,64.46,64.46,64.4,64.43,59700.0,38.2153,38.2153,38.1798,38.1976,59700.0
2007-02-21 12:10:00,64.42,64.47,64.42,64.46,23000.0,38.1916,38.2213,38.1916,38.2153,23000.0
2007-02-21 12:15:00,64.47,64.54,64.47,64.51,44100.0,38.2213,38.2628,38.2213,38.245,44100.0
2007-02-21 12:20:00,64.52,64.54,64.5,64.53,40500.0,38.2509,38.2628,38.2391,38.2568,40500.0
2007-02-21 12:25:00,64.53,64.53,64.47,64.48,29000.0,38.2568,38.2568,38.2213,38.2272,29000.0
2007-02-21 12:30:00,64.48,64.49,64.46,64.48,25800.0,38.2272,38.2331,38.2153,38.2272,25800.0
2007-02-21 12:35:00,64.48,64.49,64.45,64.45,84500.0,38.2272,38.2331,38.2094,38.2094,84500.0
2007-02-21 12:40:00,64.45,64.46,64.43,64.44,16600.0,38.2094,38.2153,38.1976,38.2035,16600.0
2007-02-21 12:45:00,64.45,64.45,64.43,64.44,50200.0,38.2094,38.2094,38.1976,38.2035,50200.0
2007-02-21 12:50:00,64.45,64.53,64.45,64.53,78600.0,38.2094,38.2568,38.2094,38.2568,78600.0
2007-02-21 12:55:00,64.53,64.59,64.53,64.59,70600.0,38.2568,38.2924,38.2568,38.2924,70600.0
2007-02-21 13:00:00,64.58,64.61,64.58,64.6,61800.0,38.2865,38.3043,38.2865,38.2983,61800.0
2007-02-21 13:05:00,64.59,64.62,64.59,64.61,35300.0,38.2924,38.3102,38.2924,38.3043,35300.0
2007-02-21 13:10:00,64.61,64.62,64.53,64.56,34900.0,38.3043,38.3102,38.2568,38.2746,34900.0
2007-02-21 13:15:00,64.55,64.59,64.55,64.57,39700.0,38.2687,38.2924,38.2687,38.2806,39700.0
2007-02-21 13:20:00,64.57,64.59,64.56,64.58,24700.0,38.2806,38.2924,38.2746,38.2865,24700.0
2007-02-21 13:25:00,64.58,64.58,64.55,64.56,20700.0,38.2865,38.2865,38.2687,38.2746,20700.0
2007-02-21 13:30:00,64.56,64.57,64.55,64.57,26000.0,38.2746,38.2806,38.2687,38.2806,26000.0
2007-02-21 13:35:00,64.57,64.57,64.55,64.55,26500.0,38.2806,38.2806,38.2687,38.2687,26500.0
2007-02-21 13:40:00,64.55,64.56,64.52,64.55,94800.0,38.2687,38.2746,38.2509,38.2687,94800.0
2007-02-21 13:45:00,64.55,64.56,64.51,64.52,69800.0,38.2687,38.2746,38.245,38.2509,69800.0
2007-02-21 13:50:00,64.51,64.55,64.51,64.54,32700.0,38.245,38.2687,38.245,38.2628,32700.0
2007-02-21 13:55:00,64.53,64.54,64.5,64.54,54200.0,38.2568,38.2628,38.2391,38.2628,54200.0
2007-02-21 14:00:00,64.52,64.56,64.45,64.56,120900.0,38.2509,38.2746,38.2094,38.2746,120900.0
2007-02-21 14:05:00,64.57,64.68,64.55,64.64,110700.0,38.2806,38.3458,38.2687,38.3221,110700.0
2007-02-21 14:10:00,64.64,64.7,64.62,64.69,57700.0,38.3221,38.3576,38.3102,38.3517,57700.0
2007-02-21 14:15:00,64.69,64.74,64.66,64.7,113700.0,38.3517,38.3813,38.3339,38.3576,113700.0
2007-02-21 14:20:00,64.7,64.71,64.66,64.7,58700.0,38.3576,38.3636,38.3339,38.3576,58700.0
2007-02-21 14:25:00,64.7,64.73,64.66,64.72,38000.0,38.3576,38.3754,38.3339,38.3695,38000.0
2007-02-21 14:30:00,64.72,64.75,64.71,64.74,50500.0,38.3695,38.3873,38.3636,38.3813,50500.0
2007-02-21 14:35:00,64.74,64.75,64.72,64.72,35200.0,38.3813,38.3873,38.3695,38.3695,35200.0
2007-02-21 14:40:00,64.72,64.72,64.66,64.69,51500.0,38.3695,38.3695,38.3339,38.3517,51500.0
2007-02-21 14:45:00,64.68,64.77,64.68,64.75,46900.0,38.3458,38.3991,38.3458,38.3873,46900.0
2007-02-21 14:50:00,64.74,64.78,64.74,64.77,55100.0,38.3813,38.4051,38.3813,38.3991,55100.0
2007-02-21 14:55:00,64.77,64.78,64.74,64.77,68800.0,38.3991,38.4051,38.3813,38.3991,68800.0
2007-02-21 15:00:00,64.77,64.78,64.67,64.67,71400.0,38.3991,38.4051,38.3398,38.3398,71400.0
2007-02-21 15:05:00,64.67,64.69,64.65,64.66,87500.0,38.3398,38.3517,38.328,38.3339,87500.0
2007-02-21 15:10:00,64.66,64.7,64.64,64.65,74000.0,38.3339,38.3576,38.3221,38.328,74000.0
2007-02-21 15:15:00,64.65,64.68,64.63,64.66,61000.0,38.328,38.3458,38.3161,38.3339,61000.0
2007-02-21 15:20:00,64.66,64.69,64.64,64.67,58100.0,38.3339,38.3517,38.3221,38.3398,58100.0
2007-02-21 15:25:00,64.67,64.67,64.65,64.66,37900.0,38.3398,38.3398,38.328,38.3339,37900.0
2007-02-21 15:30:00,64.65,64.71,64.65,64.66,80600.0,38.328,38.3636,38.328,38.3339,80600.0
2007-02-21 15:35:00,64.65,64.67,64.62,64.64,71200.0,38.328,38.3398,38.3102,38.3221,71200.0
2007-02-21 15:40:00,64.65,64.67,64.6,64.62,104000.0,38.328,38.3398,38.2983,38.3102,104000.0
2007-02-21 15:45:00,64.61,64.62,64.56,64.61,118200.0,38.3043,38.3102,38.2746,38.3043,118200.0
2007-02-21 15:50:00,64.62,64.69,64.61,64.69,92000.0,38.3102,38.3517,38.3043,38.3517,92000.0
2007-02-21 15:55:00,64.69,64.71,64.66,64.67,200300.0,38.3517,38.3636,38.3339,38.3398,200300.0
2007-02-22 09:30:00,64.48,64.7,64.45,64.48,533200.0,38.2272,38.3576,38.2094,38.2272,533200.0
2007-02-22 09:35:00,64.49,64.53,64.39,64.45,162800.0,38.2331,38.2568,38.1738,38.2094,162800.0
2007-02-22 09:40:00,64.45,64.53,64.42,64.45,99800.0,38.2094,38.2568,38.1916,38.2094,99800.0
2007-02-22 09:45:00,64.46,64.48,64.4,64.48,109500.0,38.2153,38.2272,38.1798,38.2272,109500.0
2007-02-22 09:50:00,64.48,64.67,64.46,64.66,107200.0,38.2272,38.3398,38.2153,38.3339,107200.0
2007-02-22 09:55:00,64.67,64.69,64.62,64.64,72300.0,38.3398,38.3517,38.3102,38.3221,72300.0
2007-02-22 10:00:00,64.65,64.69,64.61,64.61,60300.0,38.328,38.3517,38.3043,38.3043,60300.0
2007-02-22 10:05:00,64.62,64.62,64.52,64.54,42400.0,38.3102,38.3102,38.2509,38.2628,42400.0
2007-02-22 10:10:00,64.54,64.55,64.5,64.53,61300.0,38.2628,38.2687,38.2391,38.2568,61300.0
2007-02-22 10:15:00,64.54,64.59,64.49,64.56,154700.0,38.2628,38.2924,38.2331,38.2746,154700.0
2007-02-22 10:20:00,64.55,64.59,64.53,64.55,88700.0,38.2687,38.2924,38.2568,38.2687,88700.0
2007-02-22 10:25:00,64.55,64.56,64.53,64.55,71500.0,38.2687,38.2746,38.2568,38.2687,71500.0
2007-02-22 10:30:00,64.56,64.56,64.46,64.48,157200.0,38.2746,38.2746,38.2153,38.2272,157200.0
2007-02-22 10:35:00,64.49,64.54,64.48,64.48,54800.0,38.2331,38.2628,38.2272,38.2272,54800.0
2007-02-22 10:40:00,64.47,64.53,64.47,64.53,76000.0,38.2213,38.2568,38.2213,38.2568,76000.0
2007-02-22 10:45:00,64.53,64.53,64.5,64.5,44500.0,38.2568,38.2568,38.2391,38.2391,44500.0
2007-02-22 10:50:00,64.51,64.53,64.49,64.5,48900.0,38.245,38.2568,38.2331,38.2391,48900.0
2007-02-22 10:55:00,64.51,64.52,64.49,64.49,41300.0,38.245,38.2509,38.2331,38.2331,41300.0
2007-02-22 11:00:00,64.5,64.5,64.45,64.46,72200.0,38.2391,38.2391,38.2094,38.2153,72200.0
2007-02-22 11:05:00,64.47,64.53,64.46,64.52,99200.0,38.2213,38.2568,38.2153,38.2509,99200.0
2007-02-22 11:10:00,64.52,64.55,64.49,64.49,75700.0,38.2509,38.2687,38.2331,38.2331,75700.0
2007-02-22 11:15:00,64.5,64.52,64.4,64.41,108200.0,38.2391,38.2509,38.1798,38.1857,108200.0
2007-02-22 11:20:00,64.41,64.46,64.4,64.46,130400.0,38.1857,38.2153,38.1798,38.2153,130400.0
2007-02-22 11:25:00,64.46,64.47,64.43,64.45,59700.0,38.2153,38.2213,38.1976,38.2094,59700.0
2007-02-22 11:30:00,64.45,64.45,64.31,64.36,172000.0,38.2094,38.2094,38.1264,38.1561,172000.0
2007-02-22 11:35:00,64.36,64.45,64.34,64.45,84900.0,38.1561,38.2094,38.1442,38.2094,84900.0
2007-02-22 11:40:00,64.45,64.48,64.44,64.46,50400.0,38.2094,38.2272,38.2035,38.2153,50400.0
2007-02-22 11:45:00,64.47,64.48,64.4,64.42,63200.0,38.2213,38.2272,38.1798,38.1916,63200.0
2007-02-22 11:50:00,64.43,64.49,64.4,64.48,62800.0,38.1976,38.2331,38.1798,38.2272,62800.0
2007-02-22 11:55:00,64.48,64.5,64.43,64.48,69300.0,38.2272,38.2391,38.1976,38.2272,69300.0
2007-02-22 12:00:00,64.49,64.49,64.44,64.48,62600.0,38.2331,38.2331,38.2035,38.2272,62600.0
2007-02-22 12:05:00,64.48,64.49,64.46,64.47,49900.0,38.2272,38.2331,38.2153,38.2213,49900.0
2007-02-22 12:10:00,64.47,64.47,64.44,64.44,56600.0,38.2213,38.2213,38.2035,38.2035,56600.0
2007-02-22 12:15:00,64.45,64.45,64.42,64.43,32500.0,38.2094,38.2094,38.1916,38.1976,32500.0
2007-02-22 12:20:00,64.43,64.43,64.37,64.37,35600.0,38.1976,38.1976,38.162,38.162,35600.0
2007-02-22 12:25:00,64.38,64.41,64.36,64.4,57300.0,38.1679,38.1857,38.1561,38.1798,57300.0
2007-02-22 12:30:00,64.4,64.49,64.4,64.49,56700.0,38.1798,38.2331,38.1798,38.2331,56700.0
2007-02-22 12:35:00,64.49,64.52,64.44,64.47,88600.0,38.2331,38.2509,38.2035,38.2213,88600.0
2007-02-22 12:40:00,64.47,64.48,64.42,64.42,11700.0,38.2213,38.2272,38.1916,38.1916,11700.0
2007-02-22 12:45:00,64.43,64.44,64.4,64.43,35000.0,38.1976,38.2035,38.1798,38.1976,35000.0
2007-02-22 12:50:00,64.44,64.44,64.42,64.43,17700.0,38.2035,38.2035,38.1916,38.1976,17700.0
2007-02-22 12:55:00,64.44,64.44,64.41,64.41,52000.0,38.2035,38.2035,38.1857,38.1857,52000.0
2007-02-22 13:00:00,64.42,64.42,64.4,64.41,27500.0,38.1916,38.1916,38.1798,38.1857,27500.0
2007-02-22 13:05:00,64.4,64.45,64.4,64.45,42800.0,38.1798,38.2094,38.1798,38.2094,42800.0
2007-02-22 13:10:00,64.46,64.48,64.45,64.47,68800.0,38.2153,38.2272,38.2094,38.2213,68800.0
2007-02-22 13:15:00,64.48,64.52,64.47,64.52,75100.0,38.2272,38.2509,38.2213,38.2509,75100.0
2007-02-22 13:20:00,64.53,64.63,64.53,64.59,96500.0,38.2568,38.3161,38.2568,38.2924,96500.0
2007-02-22 13:25:00,64.59,64.64,64.59,64.64,66100.0,38.2924,38.3221,38.2924,38.3221,66100.0
2007-02-22 13:30:00,64.64,64.64,64.6,64.61,64000.0,38.3221,38.3221,38.2983,38.3043,64000.0
2007-02-22 13:35:00,64.6,64.62,64.6,64.61,30100.0,38.2983,38.3102,38.2983,38.3043,30100.0
2007-02-22 13:40:00,64.62,64.62,64.54,64.54,51600.0,38.3102,38.3102,38.2628,38.2628,51600.0
2007-02-22 13:45:00,64.55,64.55,64.52,64.52,22900.0,38.2687,38.2687,38.2509,38.2509,22900.0
2007-02-22 13:50:00,64.53,64.53,64.5,64.5,37900.0,38.2568,38.2568,38.2391,38.2391,37900.0
2007-02-22 13:55:00,64.51,64.53,64.5,64.5,34800.0,38.245,38.2568,38.2391,38.2391,34800.0
2007-02-22 14:00:00,64.51,64.51,64.5,64.51,21500.0,38.245,38.245,38.2391,38.245,21500.0
2007-02-22 14:05:00,64.51,64.53,64.5,64.52,31700.0,38.245,38.2568,38.2391,38.2509,31700.0
2007-02-22 14:10:00,64.53,64.58,64.52,64.56,65700.0,38.2568,38.2865,38.2509,38.2746,65700.0
2007-02-22 14:15:00,64.55,64.55,64.52,64.52,40400.0,38.2687,38.2687,38.2509,38.2509,40400.0
2007-02-22 14:20:00,64.53,64.53,64.5,64.5,43100.0,38.2568,38.2568,38.2391,38.2391,43100.0
2007-02-22 14:25:00,64.5,64.53,64.48,64.52,55100.0,38.2391,38.2568,38.2272,38.2509,55100.0
2007-02-22 14:30:00,64.53,64.53,64.49,64.5,128800.0,38.2568,38.2568,38.2331,38.2391,128800.0
2007-02-22 14:35:00,64.49,64.56,64.48,64.55,75300.0,38.2331,38.2746,38.2272,38.2687,75300.0
2007-02-22 14:40:00,64.56,64.56,64.51,64.55,79000.0,38.2746,38.2746,38.245,38.2687,79000.0
2007-02-22 14:45:00,64.55,64.56,64.51,64.56,77600.0,38.2687,38.2746,38.245,38.2746,77600.0
2007-02-22 14:50:00,64.56,64.58,64.54,64.54,32700.0,38.2746,38.2865,38.2628,38.2628,32700.0
2007-02-22 14:55:00,64.55,64.55,64.45,64.47,115000.0,38.2687,38.2687,38.2094,38.2213,115000.0
2007-02-22 15:00:00,64.47,64.54,64.47,64.53,55000.0,38.2213,38.2628,38.2213,38.2568,55000.0
2007-02-22 15:05:00,64.53,64.59,64.53,64.57,71000.0,38.2568,38.2924,38.2568,38.2806,71000.0
2007-02-22 15:10:00,64.57,64.57,64.52,64.53,44900.0,38.2806,38.2806,38.2509,38.2568,44900.0
2007-02-22 15:15:00,64.53,64.54,64.49,64.53,65000.0,38.2568,38.2628,38.2331,38.2568,65000.0
2007-02-22 15:20:00,64.53,64.57,64.52,64.57,44300.0,38.2568,38.2806,38.2509,38.2806,44300.0
2007-02-22 15:25:00,64.57,64.61,64.56,64.59,63600.0,38.2806,38.3043,38.2746,38.2924,63600.0
2007-02-22 15:30:00,64.58,64.62,64.58,64.61,51400.0,38.2865,38.3102,38.2865,38.3043,51400.0
2007-02-22 15:35:00,64.61,64.67,64.6,64.63,119500.0,38.3043,38.3398,38.2983,38.3161,119500.0
2007-02-22 15:40:00,64.62,64.62,64.59,64.61,46500.0,38.3102,38.3102,38.2924,38.3043,46500.0
2007-02-22 15:45:00,64.6,64.7,64.6,64.7,89100.0,38.2983,38.3576,38.2983,38.3576,89100.0
2007-02-22 15:50:00,64.7,64.73,64.69,64.73,127100.0,38.3576,38.3754,38.3517,38.3754,127100.0
2007-02-22 15:55:00,64.73,64.73,64.7,64.71,142300.0,38.3754,38.3754,38.3576,38.3636,142300.0
2007-02-23 09:30:00,64.78,64.78,64.5,64.72,251200.0,38.4051,38.4051,38.2391,38.3695,251200.0
2007-02-23 09:35:00,64.71,64.72,64.68,64.7,94100.0,38.3636,38.3695,38.3458,38.3576,94100.0
2007-02-23 09:40:00,64.7,64.7,64.61,64.65,81400.0,38.3576,38.3576,38.3043,38.328,81400.0
2007-02-23 09:45:00,64.65,64.66,64.6,64.61,88500.0,38.328,38.3339,38.2983,38.3043,88500.0
2007-02-23 09:50:00,64.62,64.62,64.53,64.56,100400.0,38.3102,38.3102,38.2568,38.2746,100400.0
2007-02-23 09:55:00,64.56,64.7,64.56,64.7,89500.0,38.2746,38.3576,38.2746,38.3576,89500.0
2007-02-23 10:00:00,64.7,64.73,64.66,64.66,95700.0,38.3576,38.3754,38.3339,38.3339,95700.0
2007-02-23 10:05:00,64.66,64.68,64.64,64.65,61200.0,38.3339,38.3458,38.3221,38.328,61200.0
2007-02-23 10:10:00,64.65,64.66,64.64,64.64,62100.0,38.328,38.3339,38.3221,38.3221,62100.0
2007-02-23 10:15:00,64.65,64.65,64.57,64.57,85900.0,38.328,38.328,38.2806,38.2806,85900.0
2007-02-23 10:20:00,64.57,64.59,64.46,64.53,193900.0,38.2806,38.2924,38.2153,38.2568,193900.0
2007-02-23 10:25:00,64.53,64.61,64.51,64.53,150000.0,38.2568,38.3043,38.245,38.2568,150000.0
2007-02-23 10:30:00,64.52,64.53,64.49,64.52,77100.0,38.2509,38.2568,38.2331,38.2509,77100.0
2007-02-23 10:35:00,64.53,64.65,64.52,64.6,89100.0,38.2568,38.328,38.2509,38.2983,89100.0
2007-02-23 10:40:00,64.61,64.65,64.56,64.61,96300.0,38.3043,38.328,38.2746,38.3043,96300.0
2007-02-23 10:45:00,64.61,64.62,64.58,64.61,69300.0,38.3043,38.3102,38.2865,38.3043,69300.0
2007-02-23 10:50:00,64.61,64.67,64.6,64.67,81700.0,38.3043,38.3398,38.2983,38.3398,81700.0
2007-02-23 10:55:00,64.68,64.7,64.65,64.69,68500.0,38.3458,38.3576,38.328,38.3517,68500.0
2007-02-23 11:00:00,64.69,64.7,64.66,64.69,53100.0,38.3517,38.3576,38.3339,38.3517,53100.0
2007-02-23 11:05:00,64.68,64.72,64.68,64.71,63000.0,38.3458,38.3695,38.3458,38.3636,63000.0
2007-02-23 11:10:00,64.72,64.72,64.68,64.69,88300.0,38.3695,38.3695,38.3458,38.3517,88300.0
2007-02-23 11:15:00,64.69,64.7,64.63,64.64,42100.0,38.3517,38.3576,38.3161,38.3221,42100.0
2007-02-23 11:20:00,64.63,64.64,64.61,64.62,42800.0,38.3161,38.3221,38.3043,38.3102,42800.0
2007-02-23 11:25:00,64.62,64.64,64.6,64.6,60300.0,38.3102,38.3221,38.2983,38.2983,60300.0
2007-02-23 11:30:00,64.6,64.65,64.59,64.64,46100.0,38.2983,38.328,38.2924,38.3221,46100.0
2007-02-23 11:35:00,64.65,64.67,64.63,64.63,47100.0,38.328,38.3398,38.3161,38.3161,47100.0
2007-02-23 11:40:00,64.63,64.63,64.6,64.6,24300.0,38.3161,38.3161,38.2983,38.2983,24300.0
2007-02-23 11:45:00,64.6,64.61,64.59,64.61,25400.0,38.2983,38.3043,38.2924,38.3043,25400.0
2007-02-23 11:50:00,64.6,64.65,64.6,64.63,55600.0,38.2983,38.328,38.2983,38.3161,55600.0
2007-02-23 11:55:00,64.63,64.64,64.6,64.61,56400.0,38.3161,38.3221,38.2983,38.3043,56400.0
2007-02-23 12:00:00,64.62,64.65,64.6,64.62,50100.0,38.3102,38.328,38.2983,38.3102,50100.0
2007-02-23 12:05:00,64.62,64.66,64.59,64.63,94600.0,38.3102,38.3339,38.2924,38.3161,94600.0
2007-02-23 12:10:00,64.62,64.66,64.57,64.63,209700.0,38.3102,38.3339,38.2806,38.3161,209700.0
2007-02-23 12:15:00,64.62,64.66,64.62,64.63,62100.0,38.3102,38.3339,38.3102,38.3161,62100.0
2007-02-23 12:20:00,64.65,64.7,64.64,64.68,50700.0,38.328,38.3576,38.3221,38.3458,50700.0
2007-02-23 12:25:00,64.67,64.7,64.66,64.69,57300.0,38.3398,38.3576,38.3339,38.3517,57300.0
2007-02-23 12:30:00,64.69,64.69,64.65,64.67,34300.0,38.3517,38.3517,38.328,38.3398,34300.0
2007-02-23 12:35:00,64.66,64.67,64.63,64.65,30400.0,38.3339,38.3398,38.3161,38.328,30400.0
2007-02-23 12:40:00,64.65,64.69,64.65,64.67,34300.0,38.328,38.3517,38.328,38.3398,34300.0
2007-02-23 12:45:00,64.67,64.68,64.61,64.66,94600.0,38.3398,38.3458,38.3043,38.3339,94600.0
2007-02-23 12:50:00,64.66,64.67,64.62,64.67,22900.0,38.3339,38.3398,38.3102,38.3398,22900.0
2007-02-23 12:55:00,64.66,64.72,64.66,64.7,55600.0,38.3339,38.3695,38.3339,38.3576,55600.0
2007-02-23 13:00:00,64.7,64.71,64.67,64.69,39900.0,38.3576,38.3636,38.3398,38.3517,39900.0
2007-02-23 13:05:00,64.69,64.69,64.61,64.65,51500.0,38.3517,38.3517,38.3043,38.328,51500.0
2007-02-23 13:10:00,64.66,64.69,64.63,64.63,21700.0,38.3339,38.3517,38.3161,38.3161,21700.0
2007-02-23 13:15:00,64.63,64.64,64.61,64.61,24500.0,38.3161,38.3221,38.3043,38.3043,24500.0
2007-02-23 13:20:00,64.62,64.67,64.6,64.64,52300.0,38.3102,38.3398,38.2983,38.3221,52300.0
2007-02-23 13:25:00,64.64,64.67,64.63,64.65,19900.0,38.3221,38.3398,38.3161,38.328,19900.0
2007-02-23 13:30:00,64.66,64.67,64.65,64.65,20100.0,38.3339,38.3398,38.328,38.328,20100.0
2007-02-23 13:35:00,64.65,64.66,64.6,64.62,31000.0,38.328,38.3339,38.2983,38.3102,31000.0
2007-02-23 13:40:00,64.63,64.67,64.62,64.67,26800.0,38.3161,38.3398,38.3102,38.3398,26800.0
2007-02-23 13:45:00,64.68,64.69,64.67,64.67,28400.0,38.3458,38.3517,38.3398,38.3398,28400.0
2007-02-23 13:50:00,64.68,64.68,64.63,64.64,31800.0,38.3458,38.3458,38.3161,38.3221,31800.0
2007-02-23 13:55:00,64.63,64.64,64.6,64.62,43100.0,38.3161,38.3221,38.2983,38.3102,43100.0
2007-02-23 14:00:00,64.61,64.63,64.6,64.62,35700.0,38.3043,38.3161,38.2983,38.3102,35700.0
2007-02-23 14:05:00,64.62,64.67,64.61,64.66,71900.0,38.3102,38.3398,38.3043,38.3339,71900.0
2007-02-23 14:10:00,64.66,64.69,64.66,64.67,38000.0,38.3339,38.3517,38.3339,38.3398,38000.0
2007-02-23 14:15:00,64.67,64.69,64.65,64.69,40500.0,38.3398,38.3517,38.328,38.3517,40500.0
2007-02-23 14:20:00,64.69,64.69,64.67,64.69,14800.0,38.3517,38.3517,38.3398,38.3517,14800.0
2007-02-23 14:25:00,64.68,64.69,64.67,64.69,27700.0,38.3458,38.3517,38.3398,38.3517,27700.0
2007-02-23 14:30:00,64.69,64.75,64.68,64.72,77900.0,38.3517,38.3873,38.3458,38.3695,77900.0
2007-02-23 14:35:00,64.72,64.73,64.7,64.72,50800.0,38.3695,38.3754,38.3576,38.3695,50800.0
2007-02-23 14:40:00,64.72,64.74,64.71,64.73,49000.0,38.3695,38.3813,38.3636,38.3754,49000.0
2007-02-23 14:45:00,64.73,64.74,64.7,64.71,67700.0,38.3754,38.3813,38.3576,38.3636,67700.0
2007-02-23 14:50:00,64.71,64.71,64.69,64.7,34900.0,38.3636,38.3636,38.3517,38.3576,34900.0
2007-02-23 14:55:00,64.7,64.7,64.67,64.7,76400.0,38.3576,38.3576,38.3398,38.3576,76400.0
2007-02-23 15:00:00,64.7,64.7,64.65,64.68,66900.0,38.3576,38.3576,38.328,38.3458,66900.0
2007-02-23 15:05:00,64.68,64.71,64.66,64.66,86900.0,38.3458,38.3636,38.3339,38.3339,86900.0
2007-02-23 15:10:00,64.66,64.74,64.66,64.73,66000.0,38.3339,38.3813,38.3339,38.3754,66000.0
2007-02-23 15:15:00,64.74,64.75,64.72,64.74,49600.0,38.3813,38.3873,38.3695,38.3813,49600.0
2007-02-23 15:20:00,64.75,64.76,64.74,64.75,73600.0,38.3873,38.3932,38.3813,38.3873,73600.0
2007-02-23 15:25:00,64.74,64.76,64.74,64.75,36800.0,38.3813,38.3932,38.3813,38.3873,36800.0
2007-02-23 15:30:00,64.75,64.77,64.73,64.75,66400.0,38.3873,38.3991,38.3754,38.3873,66400.0
2007-02-23 15:35:00,64.75,64.76,64.72,64.72,48100.0,38.3873,38.3932,38.3695,38.3695,48100.0
2007-02-23 15:40:00,64.73,64.78,64.72,64.78,76600.0,38.3754,38.4051,38.3695,38.4051,76600.0
2007-02-23 15:45:00,64.78,64.84,64.77,64.84,85500.0,38.4051,38.4406,38.3991,38.4406,85500.0
2007-02-23 15:50:00,64.84,64.93,64.83,64.9,220700.0,38.4406,38.494,38.4347,38.4762,220700.0
2007-02-23 15:55:00,64.91,64.92,64.82,64.84,238700.0,38.4821,38.4881,38.4288,38.4406,238700.0
2007-02-26 09:30:00,64.66,64.75,64.55,64.55,460600.0,38.3339,38.3873,38.2687,38.2687,460600.0
2007-02-26 09:35:00,64.55,64.61,64.49,64.57,167700.0,38.2687,38.3043,38.2331,38.2806,167700.0
2007-02-26 09:40:00,64.56,64.7,64.52,64.6,102400.0,38.2746,38.3576,38.2509,38.2983,102400.0
2007-02-26 09:45:00,64.62,64.66,64.49,64.52,88900.0,38.3102,38.3339,38.2331,38.2509,88900.0
2007-02-26 09:50:00,64.51,64.64,64.4,64.63,82500.0,38.245,38.3221,38.1798,38.3161,82500.0
2007-02-26 09:55:00,64.64,64.87,64.63,64.83,166900.0,38.3221,38.4584,38.3161,38.4347,166900.0
2007-02-26 10:00:00,64.83,64.94,64.83,64.91,130000.0,38.4347,38.4999,38.4347,38.4821,130000.0
2007-02-26 10:05:00,64.91,64.93,64.86,64.93,63600.0,38.4821,38.494,38.4525,38.494,63600.0
2007-02-26 10:10:00,64.92,64.99,64.9,64.99,91900.0,38.4881,38.5296,38.4762,38.5296,91900.0
2007-02-26 10:15:00,64.99,64.99,64.96,64.96,71500.0,38.5296,38.5296,38.5118,38.5118,71500.0
2007-02-26 10:20:00,64.96,64.98,64.88,64.97,113700.0,38.5118,38.5236,38.4643,38.5177,113700.0
2007-02-26 10:25:00,64.98,64.99,64.92,64.96,113500.0,38.5236,38.5296,38.4881,38.5118,113500.0
2007-02-26 10:30:00,64.96,64.97,64.93,64.93,59100.0,38.5118,38.5177,38.494,38.494,59100.0
2007-02-26 10:35:00,64.93,64.93,64.88,64.88,59900.0,38.494,38.494,38.4643,38.4643,59900.0
2007-02-26 10:40:00,64.88,64.91,64.87,64.9,76700.0,38.4643,38.4821,38.4584,38.4762,76700.0
2007-02-26 10:45:00,64.9,64.97,64.9,64.97,68100.0,38.4762,38.5177,38.4762,38.5177,68100.0
2007-02-26 10:50:00,64.97,64.99,64.96,64.98,59600.0,38.5177,38.5296,38.5118,38.5236,59600.0
2007-02-26 10:55:00,64.98,64.99,64.96,64.98,45100.0,38.5236,38.5296,38.5118,38.5236,45100.0
2007-02-26 11:00:00,64.98,64.98,64.94,64.96,40500.0,38.5236,38.5236,38.4999,38.5118,40500.0
2007-02-26 11:05:00,64.95,64.96,64.95,64.96,19500.0,38.5058,38.5118,38.5058,38.5118,19500.0
2007-02-26 11:10:00,64.96,64.98,64.95,64.98,26700.0,38.5118,38.5236,38.5058,38.5236,26700.0
2007-02-26 11:15:00,64.97,64.99,64.97,64.98,53900.0,38.5177,38.5296,38.5177,38.5236,53900.0
2007-02-26 11:20:00,64.99,64.99,64.97,64.98,38500.0,38.5296,38.5296,38.5177,38.5236,38500.0
2007-02-26 11:25:00,64.99,64.99,64.98,64.98,40100.0,38.5296,38.5296,38.5236,38.5236,40100.0
2007-02-26 11:30:00,64.98,64.99,64.93,64.94,76300.0,38.5236,38.5296,38.494,38.4999,76300.0
2007-02-26 11:35:00,64.94,64.96,64.93,64.94,42800.0,38.4999,38.5118,38.494,38.4999,42800.0
2007-02-26 11:40:00,64.95,64.96,64.93,64.94,57000.0,38.5058,38.5118,38.494,38.4999,57000.0
2007-02-26 11:45:00,64.94,64.94,64.9,64.9,51600.0,38.4999,38.4999,38.4762,38.4762,51600.0
2007-02-26 11:50:00,64.91,64.93,64.89,64.89,46900.0,38.4821,38.494,38.4703,38.4703,46900.0
2007-02-26 11:55:00,64.89,64.9,64.87,64.88,34400.0,38.4703,38.4762,38.4584,38.4643,34400.0
2007-02-26 12:00:00,64.88,64.88,64.79,64.79,65100.0,38.4643,38.4643,38.411,38.411,65100.0
2007-02-26 12:05:00,64.79,64.91,64.76,64.9,117300.0,38.411,38.4821,38.3932,38.4762,117300.0
2007-02-26 12:10:00,64.9,64.91,64.75,64.78,134100.0,38.4762,38.4821,38.3873,38.4051,134100.0
2007-02-26 12:15:00,64.77,64.77,64.68,64.7,72300.0,38.3991,38.3991,38.3458,38.3576,72300.0
2007-02-26 12:20:00,64.69,64.75,64.69,64.74,50800.0,38.3517,38.3873,38.3517,38.3813,50800.0
2007-02-26 12:25:00,64.73,64.73,64.69,64.73,28900.0,38.3754,38.3754,38.3517,38.3754,28900.0
2007-02-26 12:30:00,64.73,64.73,64.65,64.67,47000.0,38.3754,38.3754,38.328,38.3398,47000.0
2007-02-26 12:35:00,64.66,64.68,64.6,64.61,50200.0,38.3339,38.3458,38.2983,38.3043,50200.0
2007-02-26 12:40:00,64.6,64.62,64.49,64.52,80500.0,38.2983,38.3102,38.2331,38.2509,80500.0
2007-02-26 12:45:00,64.51,64.52,64.45,64.47,44900.0,38.245,38.2509,38.2094,38.2213,44900.0
2007-02-26 12:50:00,64.48,64.51,64.46,64.51,42700.0,38.2272,38.245,38.2153,38.245,42700.0
2007-02-26 12:55:00,64.5,64.51,64.46,64.5,34400.0,38.2391,38.245,38.2153,38.2391,34400.0
2007-02-26 13:00:00,64.5,64.59,64.49,64.55,59900.0,38.2391,38.2924,38.2331,38.2687,59900.0
2007-02-26 13:05:00,64.54,64.6,64.53,64.58,55600.0,38.2628,38.2983,38.2568,38.2865,55600.0
2007-02-26 13:10:00,64.58,64.58,64.55,64.55,37500.0,38.2865,38.2865,38.2687,38.2687,37500.0
2007-02-26 13:15:00,64.57,64.63,64.53,64.63,68000.0,38.2806,38.3161,38.2568,38.3161,68000.0
2007-02-26 13:20:00,64.62,64.65,64.59,64.64,41500.0,38.3102,38.328,38.2924,38.3221,41500.0
2007-02-26 13:25:00,64.65,64.66,64.63,64.63,35300.0,38.328,38.3339,38.3161,38.3161,35300.0
2007-02-26 13:30:00,64.63,64.64,64.58,64.58,62100.0,38.3161,38.3221,38.2865,38.2865,62100.0
2007-02-26 13:35:00,64.58,64.58,64.5,64.5,39700.0,38.2865,38.2865,38.2391,38.2391,39700.0
2007-02-26 13:40:00,64.5,64.55,64.49,64.5,75100.0,38.2391,38.2687,38.2331,38.2391,75100.0
2007-02-26 13:45:00,64.49,64.55,64.46,64.49,111500.0,38.2331,38.2687,38.2153,38.2331,111500.0
2007-02-26 13:50:00,64.49,64.55,64.49,64.54,56900.0,38.2331,38.2687,38.2331,38.2628,56900.0
2007-02-26 13:55:00,64.54,64.56,64.53,64.54,37400.0,38.2628,38.2746,38.2568,38.2628,37400.0
2007-02-26 14:00:00,64.54,64.62,64.52,64.59,114100.0,38.2628,38.3102,38.2509,38.2924,114100.0
2007-02-26 14:05:00,64.59,64.61,64.56,64.6,121900.0,38.2924,38.3043,38.2746,38.2983,121900.0
2007-02-26 14:10:00,64.6,64.61,64.54,64.56,34400.0,38.2983,38.3043,38.2628,38.2746,34400.0
2007-02-26 14:15:00,64.55,64.58,64.51,64.57,60900.0,38.2687,38.2865,38.245,38.2806,60900.0
2007-02-26 14:20:00,64.58,64.61,64.56,64.56,38800.0,38.2865,38.3043,38.2746,38.2746,38800.0
2007-02-26 14:25:00,64.56,64.57,64.49,64.49,42300.0,38.2746,38.2806,38.2331,38.2331,42300.0
2007-02-26 14:30:00,64.5,64.51,64.47,64.5,69900.0,38.2391,38.245,38.2213,38.2391,69900.0
2007-02-26 14:35:00,64.5,64.52,64.49,64.51,58900.0,38.2391,38.2509,38.2331,38.245,58900.0
2007-02-26 14:40:00,64.5,64.51,64.48,64.49,66300.0,38.2391,38.245,38.2272,38.2331,66300.0
2007-02-26 14:45:00,64.48,64.51,64.48,64.49,20300.0,38.2272,38.245,38.2272,38.2331,20300.0
2007-02-26 14:50:00,64.49,64.51,64.48,64.51,58800.0,38.2331,38.245,38.2272,38.245,58800.0
2007-02-26 14:55:00,64.51,64.54,64.5,64.5,31900.0,38.245,38.2628,38.2391,38.2391,31900.0
2007-02-26 15:00:00,64.51,64.53,64.5,64.51,45200.0,38.245,38.2568,38.2391,38.245,45200.0
2007-02-26 15:05:00,64.51,64.51,64.43,64.47,90700.0,38.245,38.245,38.1976,38.2213,90700.0
2007-02-26 15:10:00,64.47,64.49,64.43,64.45,59900.0,38.2213,38.2331,38.1976,38.2094,59900.0
2007-02-26 15:15:00,64.46,64.49,64.42,64.42,115000.0,38.2153,38.2331,38.1916,38.1916,115000.0
2007-02-26 15:20:00,64.42,64.43,64.34,64.38,232400.0,38.1916,38.1976,38.1442,38.1679,232400.0
2007-02-26 15:25:00,64.38,64.39,64.36,64.37,52500.0,38.1679,38.1738,38.1561,38.162,52500.0
2007-02-26 15:30:00,64.38,64.46,64.38,64.43,135200.0,38.1679,38.2153,38.1679,38.1976,135200.0
2007-02-26 15:35:00,64.42,64.44,64.37,64.38,118500.0,38.1916,38.2035,38.162,38.1679,118500.0
2007-02-26 15:40:00,64.38,64.38,64.32,64.35,128300.0,38.1679,38.1679,38.1323,38.1501,128300.0
2007-02-26 15:45:00,64.36,64.52,64.35,64.51,125600.0,38.1561,38.2509,38.1501,38.245,125600.0
2007-02-26 15:50:00,64.51,64.51,64.39,64.49,149100.0,38.245,38.245,38.1738,38.2331,149100.0
2007-02-26 15:55:00,64.49,64.49,64.44,64.46,167900.0,38.2331,38.2331,38.2035,38.2153,167900.0
2007-02-27 09:30:00,64.31,64.73,64.31,64.59,371300.0,38.1264,38.3754,38.1264,38.2924,371300.0
2007-02-27 09:35:00,64.7,64.71,64.37,64.38,215300.0,38.3576,38.3636,38.162,38.1679,215300.0
2007-02-27 09:40:00,64.48,64.69,64.4,64.58,189900.0,38.2272,38.3517,38.1798,38.2865,189900.0
2007-02-27 09:45:00,64.53,64.65,64.44,64.44,141400.0,38.2568,38.328,38.2035,38.2035,141400.0
2007-02-27 09:50:00,64.47,64.65,64.35,64.58,146600.0,38.2213,38.328,38.1501,38.2865,146600.0
2007-02-27 09:55:00,64.58,64.58,64.4,64.41,66000.0,38.2865,38.2865,38.1798,38.1857,66000.0
2007-02-27 10:00:00,64.45,64.65,64.39,64.45,139700.0,38.2094,38.328,38.1738,38.2094,139700.0
2007-02-27 10:05:00,64.44,64.65,64.32,64.41,140900.0,38.2035,38.328,38.1323,38.1857,140900.0
2007-02-27 10:10:00,64.33,64.45,64.28,64.31,144500.0,38.1383,38.2094,38.1086,38.1264,144500.0
2007-02-27 10:15:00,64.31,64.39,64.26,64.27,107300.0,38.1264,38.1738,38.0968,38.1027,107300.0
2007-02-27 10:20:00,64.27,64.65,64.21,64.24,124800.0,38.1027,38.328,38.0671,38.0849,124800.0
2007-02-27 10:25:00,64.24,64.31,64.2,64.3,57100.0,38.0849,38.1264,38.0612,38.1205,57100.0
2007-02-27 10:30:00,64.31,64.35,64.25,64.27,61400.0,38.1264,38.1501,38.0908,38.1027,61400.0
2007-02-27 10:35:00,64.27,64.32,64.25,64.25,75900.0,38.1027,38.1323,38.0908,38.0908,75900.0
2007-02-27 10:40:00,64.25,64.27,64.19,64.27,143500.0,38.0908,38.1027,38.0553,38.1027,143500.0
2007-02-27 10:45:00,64.27,64.64,64.13,64.13,130700.0,38.1027,38.3221,38.0197,38.0197,130700.0
2007-02-27 10:50:00,64.14,64.15,64.1,64.13,65900.0,38.0256,38.0316,38.0019,38.0197,65900.0
2007-02-27 10:55:00,64.12,64.14,64.0,64.01,122800.0,38.0138,38.0256,37.9426,37.9486,122800.0
2007-02-27 11:00:00,64.0,64.64,63.87,63.97,211200.0,37.9426,38.3221,37.8656,37.9248,211200.0
2007-02-27 11:05:00,63.97,64.04,63.92,63.98,107300.0,37.9248,37.9663,37.8952,37.9308,107300.0
2007-02-27 11:10:00,63.98,64.65,63.91,63.97,118100.0,37.9308,38.328,37.8893,37.9248,118100.0
2007-02-27 11:15:00,63.97,64.01,63.89,63.9,111800.0,37.9248,37.9486,37.8774,37.8833,111800.0
2007-02-27 11:20:00,63.89,63.89,63.81,63.83,156100.0,37.8774,37.8774,37.83,37.8418,156100.0
2007-02-27 11:25:00,63.83,63.88,63.78,63.87,117300.0,37.8418,37.8715,37.8122,37.8656,117300.0
2007-02-27 11:30:00,63.87,63.91,63.79,63.8,108100.0,37.8656,37.8893,37.8181,37.8241,108100.0
2007-02-27 11:35:00,63.8,63.93,63.78,63.91,214900.0,37.8241,37.9011,37.8122,37.8893,214900.0
2007-02-27 11:40:00,63.91,64.0,63.88,63.98,101600.0,37.8893,37.9426,37.8715,37.9308,101600.0
2007-02-27 11:45:00,63.99,64.02,63.94,63.96,69900.0,37.9367,37.9545,37.9071,37.9189,69900.0
2007-02-27 11:50:00,63.96,63.96,63.88,63.89,51700.0,37.9189,37.9189,37.8715,37.8774,51700.0
2007-02-27 11:55:00,63.89,63.89,63.67,63.68,166700.0,37.8774,37.8774,37.747,37.7529,166700.0
2007-02-27 12:00:00,63.67,63.78,63.65,63.73,160200.0,37.747,37.8122,37.7351,37.7826,160200.0
2007-02-27 12:05:00,63.73,63.79,63.69,63.72,95600.0,37.7826,37.8181,37.7588,37.7766,95600.0
2007-02-27 12:10:00,63.72,63.72,63.51,63.59,237800.0,37.7766,37.7766,37.6521,37.6996,237800.0
2007-02-27 12:15:00,63.59,63.62,63.57,63.59,103500.0,37.6996,37.7173,37.6877,37.6996,103500.0
2007-02-27 12:20:00,63.6,63.74,63.59,63.74,75100.0,37.7055,37.7885,37.6996,37.7885,75100.0
2007-02-27 12:25:00,63.74,63.75,63.69,63.71,41700.0,37.7885,37.7944,37.7588,37.7707,41700.0
2007-02-27 12:30:00,63.72,63.72,63.69,63.71,36700.0,37.7766,37.7766,37.7588,37.7707,36700.0
2007-02-27 12:35:00,63.72,63.82,63.7,63.79,66900.0,37.7766,37.8359,37.7648,37.8181,66900.0
2007-02-27 12:40:00,63.79,63.79,63.69,63.73,80500.0,37.8181,37.8181,37.7588,37.7826,80500.0
2007-02-27 12:45:00,63.73,63.79,63.72,63.78,109500.0,37.7826,37.8181,37.7766,37.8122,109500.0
2007-02-27 12:50:00,63.78,63.86,63.78,63.79,71300.0,37.8122,37.8596,37.8122,37.8181,71300.0
2007-02-27 12:55:00,63.81,63.81,63.69,63.7,77800.0,37.83,37.83,37.7588,37.7648,77800.0
2007-02-27 13:00:00,63.7,63.73,63.69,63.69,38600.0,37.7648,37.7826,37.7588,37.7588,38600.0
2007-02-27 13:05:00,63.7,63.76,63.68,63.75,162500.0,37.7648,37.8003,37.7529,37.7944,162500.0
2007-02-27 13:10:00,63.75,63.76,63.63,63.76,107500.0,37.7944,37.8003,37.7233,37.8003,107500.0
2007-02-27 13:15:00,63.75,63.76,63.61,63.61,103800.0,37.7944,37.8003,37.7114,37.7114,103800.0
2007-02-27 13:20:00,63.6,63.64,63.59,63.62,100500.0,37.7055,37.7292,37.6996,37.7173,100500.0
2007-02-27 13:25:00,63.61,63.63,63.53,63.54,71400.0,37.7114,37.7233,37.664,37.6699,71400.0
2007-02-27 13:30:00,63.54,63.66,63.52,63.62,154100.0,37.6699,37.7411,37.6581,37.7173,154100.0
2007-02-27 13:35:00,63.63,63.64,63.56,63.57,111500.0,37.7233,37.7292,37.6818,37.6877,111500.0
2007-02-27 13:40:00,63.58,63.66,63.58,63.59,125600.0,37.6936,37.7411,37.6936,37.6996,125600.0
2007-02-27 13:45:00,63.58,63.69,63.52,63.63,168600.0,37.6936,37.7588,37.6581,37.7233,168600.0
2007-02-27 13:50:00,63.63,63.66,63.52,63.56,127700.0,37.7233,37.7411,37.6581,37.6818,127700.0
2007-02-27 13:55:00,63.55,63.61,63.53,63.57,171200.0,37.6758,37.7114,37.664,37.6877,171200.0
2007-02-27 14:00:00,63.56,63.59,63.5,63.55,234900.0,37.6818,37.6996,37.6462,37.6758,234900.0
2007-02-27 14:05:00,63.56,63.56,62.0,63.15,347000.0,37.6818,37.6818,36.7569,37.4387,347000.0
2007-02-27 14:10:00,63.19,63.26,62.91,62.97,458800.0,37.4624,37.5039,37.2964,37.332,458800.0
2007-02-27 14:15:00,62.96,63.0,62.8,62.8,190800.0,37.3261,37.3498,37.2312,37.2312,190800.0
2007-02-27 14:20:00,62.81,63.02,62.79,62.82,234200.0,37.2371,37.3616,37.2253,37.2431,234200.0
2007-02-27 14:25:00,62.82,62.84,61.44,61.96,755700.0,37.2431,37.2549,36.4249,36.7332,755700.0
2007-02-27 14:30:00,61.97,62.44,61.91,62.43,386700.0,36.7391,37.0178,36.7036,37.0119,386700.0
2007-02-27 14:35:00,62.41,62.69,62.31,62.65,376300.0,37.0,37.166,36.9407,37.1423,376300.0
2007-02-27 14:40:00,62.65,62.68,62.52,62.59,328600.0,37.1423,37.1601,37.0652,37.1067,328600.0
2007-02-27 14:45:00,62.58,62.65,62.4,62.45,350400.0,37.1008,37.1423,36.9941,37.0237,350400.0
2007-02-27 14:50:00,62.46,62.55,62.1,62.12,241200.0,37.0296,37.083,36.8162,36.8281,241200.0
2007-02-27 14:55:00,62.12,62.37,61.8,61.99,386000.0,36.8281,36.9763,36.6384,36.751,386000.0
2007-02-27 15:00:00,61.81,62.37,61.51,62.02,600700.0,36.6443,36.9763,36.4664,36.7688,600700.0
2007-02-27 15:05:00,62.01,63.05,61.55,62.68,311100.0,36.7629,37.3794,36.4901,37.1601,311100.0
2007-02-27 15:10:00,62.67,63.3,62.59,62.92,250400.0,37.1541,37.5276,37.1067,37.3023,250400.0
2007-02-27 15:15:00,62.91,63.11,62.69,62.93,266700.0,37.2964,37.415,37.166,37.3083,266700.0
2007-02-27 15:20:00,62.99,63.27,62.81,63.25,240300.0,37.3438,37.5098,37.2371,37.498,240300.0
2007-02-27 15:25:00,63.0,63.27,62.8,62.8,299000.0,37.3498,37.5098,37.2312,37.2312,299000.0
2007-02-27 15:30:00,62.81,62.81,62.12,62.43,503100.0,37.2371,37.2371,36.8281,37.0119,503100.0
2007-02-27 15:35:00,62.44,62.89,62.42,62.76,375200.0,37.0178,37.2846,37.0059,37.2075,375200.0
2007-02-27 15:40:00,62.76,62.77,62.5,62.52,161000.0,37.2075,37.2134,37.0534,37.0652,161000.0
2007-02-27 15:45:00,62.52,62.55,62.51,62.55,15800.0,37.0652,37.083,37.0593,37.083,15800.0
2007-02-27 15:50:00,62.52,62.58,62.5,62.55,44700.0,37.0652,37.1008,37.0534,37.083,44700.0
2007-02-27 15:55:00,62.55,62.56,62.42,62.52,164600.0,37.083,37.0889,37.0059,37.0652,164600.0
2007-02-28 09:30:00,62.45,63.5,62.25,63.25,1207500.0,37.0237,37.6462,36.9051,37.498,1207500.0
2007-02-28 09:35:00,63.25,63.5,63.04,63.27,455100.0,37.498,37.6462,37.3735,37.5098,455100.0
2007-02-28 09:40:00,63.27,63.34,62.6,62.97,440100.0,37.5098,37.5513,37.1126,37.332,440100.0
2007-02-28 09:45:00,62.95,63.25,62.91,63.04,473600.0,37.3201,37.498,37.2964,37.3735,473600.0
2007-02-28 09:50:00,63.02,63.38,63.01,63.29,367300.0,37.3616,37.5751,37.3557,37.5217,367300.0
2007-02-28 09:55:00,63.26,63.37,63.06,63.08,364500.0,37.5039,37.5691,37.3853,37.3972,364500.0
2007-02-28 10:00:00,63.08,63.33,62.99,63.09,376700.0,37.3972,37.5454,37.3438,37.4031,376700.0
2007-02-28 10:05:00,63.09,63.23,62.98,63.01,256400.0,37.4031,37.4861,37.3379,37.3557,256400.0
2007-02-28 10:10:00,63.01,63.22,62.8,63.1,321700.0,37.3557,37.4802,37.2312,37.4091,321700.0
2007-02-28 10:15:00,63.09,63.19,62.88,63.09,364500.0,37.4031,37.4624,37.2786,37.4031,364500.0
2007-02-28 10:20:00,63.09,63.32,62.95,63.31,376400.0,37.4031,37.5395,37.3201,37.5336,376400.0
2007-02-28 10:25:00,63.31,63.53,63.17,63.27,320400.0,37.5336,37.664,37.4506,37.5098,320400.0
2007-02-28 10:30:00,63.27,63.5,63.25,63.39,419400.0,37.5098,37.6462,37.498,37.581,419400.0
2007-02-28 10:35:00,63.39,63.51,63.35,63.38,327700.0,37.581,37.6521,37.5573,37.5751,327700.0
2007-02-28 10:40:00,63.39,63.55,63.35,63.55,175600.0,37.581,37.6758,37.5573,37.6758,175600.0
2007-02-28 10:45:00,63.55,63.77,63.35,63.49,367300.0,37.6758,37.8063,37.5573,37.6403,367300.0
2007-02-28 10:50:00,63.49,63.77,63.47,63.68,278500.0,37.6403,37.8063,37.6284,37.7529,278500.0
2007-02-28 10:55:00,63.48,63.69,63.38,63.51,206600.0,37.6343,37.7588,37.5751,37.6521,206600.0
2007-02-28 11:00:00,63.51,63.64,63.39,63.6,226300.0,37.6521,37.7292,37.581,37.7055,226300.0
2007-02-28 11:05:00,63.57,63.62,63.42,63.52,137000.0,37.6877,37.7173,37.5988,37.6581,137000.0
2007-02-28 11:10:00,63.53,63.62,63.46,63.56,131100.0,37.664,37.7173,37.6225,37.6818,131100.0
2007-02-28 11:15:00,63.56,63.64,63.55,63.56,135200.0,37.6818,37.7292,37.6758,37.6818,135200.0
2007-02-28 11:20:00,63.56,63.57,63.5,63.54,242400.0,37.6818,37.6877,37.6462,37.6699,242400.0
2007-02-28 11:25:00,63.54,63.6,63.54,63.55,89300.0,37.6699,37.7055,37.6699,37.6758,89300.0
2007-02-28 11:30:00,63.54,63.58,63.5,63.54,285100.0,37.6699,37.6936,37.6462,37.6699,285100.0
2007-02-28 11:35:00,63.54,63.65,63.53,63.62,142700.0,37.6699,37.7351,37.664,37.7173,142700.0
2007-02-28 11:40:00,63.63,63.65,63.51,63.56,204700.0,37.7233,37.7351,37.6521,37.6818,204700.0
2007-02-28 11:45:00,63.56,63.59,63.5,63.51,190400.0,37.6818,37.6996,37.6462,37.6521,190400.0
2007-02-28 11:50:00,63.51,63.58,63.51,63.52,107000.0,37.6521,37.6936,37.6521,37.6581,107000.0
2007-02-28 11:55:00,63.52,63.56,63.51,63.54,113200.0,37.6581,37.6818,37.6521,37.6699,113200.0
2007-02-28 12:00:00,63.54,63.55,63.4,63.43,232400.0,37.6699,37.6758,37.5869,37.6047,232400.0
2007-02-28 12:05:00,63.44,63.49,63.35,63.48,168400.0,37.6106,37.6403,37.5573,37.6343,168400.0
2007-02-28 12:10:00,63.48,63.51,63.39,63.45,186500.0,37.6343,37.6521,37.581,37.6166,186500.0
2007-02-28 12:15:00,63.45,63.45,63.31,63.38,141800.0,37.6166,37.6166,37.5336,37.5751,141800.0
2007-02-28 12:20:00,63.38,63.47,63.37,63.45,136100.0,37.5751,37.6284,37.5691,37.6166,136100.0
2007-02-28 12:25:00,63.46,63.49,63.43,63.46,149500.0,37.6225,37.6403,37.6047,37.6225,149500.0
2007-02-28 12:30:00,63.46,63.47,63.44,63.46,60000.0,37.6225,37.6284,37.6106,37.6225,60000.0
2007-02-28 12:35:00,63.46,63.48,63.4,63.42,54600.0,37.6225,37.6343,37.5869,37.5988,54600.0
2007-02-28 12:40:00,63.41,63.54,63.4,63.52,68800.0,37.5928,37.6699,37.5869,37.6581,68800.0
2007-02-28 12:45:00,63.5,63.54,63.46,63.5,116800.0,37.6462,37.6699,37.6225,37.6462,116800.0
2007-02-28 12:50:00,63.5,63.53,63.47,63.48,103800.0,37.6462,37.664,37.6284,37.6343,103800.0
2007-02-28 12:55:00,63.49,63.53,63.46,63.48,68700.0,37.6403,37.664,37.6225,37.6343,68700.0
2007-02-28 13:00:00,63.49,63.49,63.45,63.45,96300.0,37.6403,37.6403,37.6166,37.6166,96300.0
2007-02-28 13:05:00,63.46,63.46,63.42,63.42,48100.0,37.6225,37.6225,37.5988,37.5988,48100.0
2007-02-28 13:10:00,63.42,63.43,63.33,63.37,128000.0,37.5988,37.6047,37.5454,37.5691,128000.0
2007-02-28 13:15:00,63.36,63.4,63.32,63.4,58000.0,37.5632,37.5869,37.5395,37.5869,58000.0
2007-02-28 13:20:00,63.4,63.42,63.32,63.35,172500.0,37.5869,37.5988,37.5395,37.5573,172500.0
2007-02-28 13:25:00,63.35,63.44,63.35,63.41,136600.0,37.5573,37.6106,37.5573,37.5928,136600.0
2007-02-28 13:30:00,63.41,63.49,63.39,63.47,67400.0,37.5928,37.6403,37.581,37.6284,67400.0
2007-02-28 13:35:00,63.47,63.48,63.37,63.38,114600.0,37.6284,37.6343,37.5691,37.5751,114600.0
2007-02-28 13:40:00,63.38,63.39,63.28,63.31,137600.0,37.5751,37.581,37.5158,37.5336,137600.0
2007-02-28 13:45:00,63.31,63.32,63.23,63.23,111300.0,37.5336,37.5395,37.4861,37.4861,111300.0
2007-02-28 13:50:00,63.23,63.25,63.15,63.17,234300.0,37.4861,37.498,37.4387,37.4506,234300.0
2007-02-28 13:55:00,63.17,63.17,63.0,63.03,264800.0,37.4506,37.4506,37.3498,37.3676,264800.0
2007-02-28 14:00:00,63.04,63.2,63.01,63.18,247400.0,37.3735,37.4683,37.3557,37.4565,247400.0
2007-02-28 14:05:00,63.18,63.22,63.14,63.17,135000.0,37.4565,37.4802,37.4328,37.4506,135000.0
2007-02-28 14:10:00,63.16,63.2,63.1,63.17,87900.0,37.4446,37.4683,37.4091,37.4506,87900.0
2007-02-28 14:15:00,63.16,63.22,63.1,63.15,171400.0,37.4446,37.4802,37.4091,37.4387,171400.0
2007-02-28 14:20:00,63.13,63.17,63.05,63.16,178900.0,37.4268,37.4506,37.3794,37.4446,178900.0
2007-02-28 14:25:00,63.16,63.23,63.1,63.23,135400.0,37.4446,37.4861,37.4091,37.4861,135400.0
2007-02-28 14:30:00,63.22,63.25,63.2,63.23,102100.0,37.4802,37.498,37.4683,37.4861,102100.0
2007-02-28 14:35:00,63.24,63.3,63.19,63.28,86100.0,37.4921,37.5276,37.4624,37.5158,86100.0
2007-02-28 14:40:00,63.28,63.33,63.23,63.27,92300.0,37.5158,37.5454,37.4861,37.5098,92300.0
2007-02-28 14:45:00,63.27,63.34,63.2,63.34,109900.0,37.5098,37.5513,37.4683,37.5513,109900.0
2007-02-28 14:50:00,63.32,63.36,63.19,63.22,129300.0,37.5395,37.5632,37.4624,37.4802,129300.0
2007-02-28 14:55:00,63.21,63.26,63.19,63.25,95600.0,37.4743,37.5039,37.4624,37.498,95600.0
2007-02-28 15:00:00,63.25,63.28,63.21,63.22,73300.0,37.498,37.5158,37.4743,37.4802,73300.0
2007-02-28 15:05:00,63.23,63.27,63.19,63.25,116200.0,37.4861,37.5098,37.4624,37.498,116200.0
2007-02-28 15:10:00,63.25,63.48,63.25,63.43,189300.0,37.498,37.6343,37.498,37.6047,189300.0
2007-02-28 15:15:00,63.43,63.52,63.4,63.52,171100.0,37.6047,37.6581,37.5869,37.6581,171100.0
2007-02-28 15:20:00,63.51,63.55,63.47,63.48,112600.0,37.6521,37.6758,37.6284,37.6343,112600.0
2007-02-28 15:25:00,63.47,63.55,63.46,63.5,169100.0,37.6284,37.6758,37.6225,37.6462,169100.0
2007-02-28 15:30:00,63.5,63.51,63.4,63.43,133500.0,37.6462,37.6521,37.5869,37.6047,133500.0
2007-02-28 15:35:00,63.43,63.48,63.43,63.48,119500.0,37.6047,37.6343,37.6047,37.6343,119500.0
2007-02-28 15:40:00,63.48,63.48,63.34,63.34,232700.0,37.6343,37.6343,37.5513,37.5513,232700.0
2007-02-28 15:45:00,63.35,63.39,63.28,63.3,248600.0,37.5573,37.581,37.5158,37.5276,248600.0
2007-02-28 15:50:00,63.3,63.5,63.28,63.37,230300.0,37.5276,37.6462,37.5158,37.5691,230300.0
2007-02-28 15:55:00,63.37,63.47,63.35,63.45,388900.0,37.5691,37.6284,37.5573,37.6166,388900.0
2007-03-01 09:30:00,62.75,63.47,62.75,63.35,479200.0,37.2016,37.6284,37.2016,37.5573,479200.0
2007-03-01 09:35:00,63.35,63.49,63.15,63.44,261900.0,37.5573,37.6403,37.4387,37.6106,261900.0
2007-03-01 09:40:00,63.42,63.49,63.15,63.15,259100.0,37.5988,37.6403,37.4387,37.4387,259100.0
2007-03-01 09:45:00,63.15,63.4,63.15,63.32,227700.0,37.4387,37.5869,37.4387,37.5395,227700.0
2007-03-01 09:50:00,63.27,63.4,63.23,63.3,229000.0,37.5098,37.5869,37.4861,37.5276,229000.0
2007-03-01 09:55:00,63.35,63.41,63.2,63.38,264600.0,37.5573,37.5928,37.4683,37.5751,264600.0
2007-03-01 10:00:00,63.32,63.87,63.2,63.45,279800.0,37.5395,37.8656,37.4683,37.6166,279800.0
2007-03-01 10:05:00,63.33,63.75,63.31,63.51,243200.0,37.5454,37.7944,37.5336,37.6521,243200.0
2007-03-01 10:10:00,63.52,63.84,63.42,63.51,170100.0,37.6581,37.8478,37.5988,37.6521,170100.0
2007-03-01 10:15:00,63.51,63.75,63.35,63.71,169300.0,37.6521,37.7944,37.5573,37.7707,169300.0
2007-03-01 10:20:00,63.71,63.74,63.43,63.62,179300.0,37.7707,37.7885,37.6047,37.7173,179300.0
2007-03-01 10:25:00,63.49,63.75,63.49,63.71,144400.0,37.6403,37.7944,37.6403,37.7707,144400.0
2007-03-01 10:30:00,63.58,63.81,63.46,63.66,174300.0,37.6936,37.83,37.6225,37.7411,174300.0
2007-03-01 10:35:00,63.6,63.74,63.52,63.7,153600.0,37.7055,37.7885,37.6581,37.7648,153600.0
2007-03-01 10:40:00,63.7,63.8,63.59,63.64,124100.0,37.7648,37.8241,37.6996,37.7292,124100.0
2007-03-01 10:45:00,63.79,63.81,63.55,63.76,153700.0,37.8181,37.83,37.6758,37.8003,153700.0
2007-03-01 10:50:00,63.62,64.12,63.61,63.92,224100.0,37.7173,38.0138,37.7114,37.8952,224100.0
2007-03-01 10:55:00,63.92,64.05,63.72,63.81,212300.0,37.8952,37.9723,37.7766,37.83,212300.0
2007-03-01 11:00:00,63.8,64.06,63.7,63.88,184000.0,37.8241,37.9782,37.7648,37.8715,184000.0
2007-03-01 11:05:00,63.87,63.87,63.49,63.52,121500.0,37.8656,37.8656,37.6403,37.6581,121500.0
2007-03-01 11:10:00,63.74,63.74,63.44,63.5,205200.0,37.7885,37.7885,37.6106,37.6462,205200.0
2007-03-01 11:15:00,63.49,63.61,63.44,63.6,171300.0,37.6403,37.7114,37.6106,37.7055,171300.0
2007-03-01 11:20:00,63.62,63.78,63.54,63.77,172400.0,37.7173,37.8122,37.6699,37.8063,172400.0
2007-03-01 11:25:00,63.77,63.77,63.49,63.58,203100.0,37.8063,37.8063,37.6403,37.6936,203100.0
2007-03-01 11:30:00,63.58,63.7,63.49,63.63,166300.0,37.6936,37.7648,37.6403,37.7233,166300.0
2007-03-01 11:35:00,63.63,63.63,63.39,63.41,188900.0,37.7233,37.7233,37.581,37.5928,188900.0
2007-03-01 11:40:00,63.41,63.45,63.25,63.29,136200.0,37.5928,37.6166,37.498,37.5217,136200.0
2007-03-01 11:45:00,63.3,63.45,63.3,63.42,97000.0,37.5276,37.6166,37.5276,37.5988,97000.0
2007-03-01 11:50:00,63.43,63.44,63.37,63.42,73400.0,37.6047,37.6106,37.5691,37.5988,73400.0
2007-03-01 11:55:00,63.42,63.44,63.29,63.33,72500.0,37.5988,37.6106,37.5217,37.5454,72500.0
2007-03-01 12:00:00,63.32,63.42,63.3,63.4,86200.0,37.5395,37.5988,37.5276,37.5869,86200.0
2007-03-01 12:05:00,63.4,63.45,63.38,63.44,55700.0,37.5869,37.6166,37.5751,37.6106,55700.0
2007-03-01 12:10:00,63.44,63.48,63.43,63.47,84800.0,37.6106,37.6343,37.6047,37.6284,84800.0
2007-03-01 12:15:00,63.48,63.48,63.29,63.3,75400.0,37.6343,37.6343,37.5217,37.5276,75400.0
2007-03-01 12:20:00,63.29,63.49,63.26,63.47,84300.0,37.5217,37.6403,37.5039,37.6284,84300.0
2007-03-01 12:25:00,63.48,63.49,63.44,63.47,48900.0,37.6343,37.6403,37.6106,37.6284,48900.0
2007-03-01 12:30:00,63.47,63.49,63.41,63.45,65400.0,37.6284,37.6403,37.5928,37.6166,65400.0
2007-03-01 12:35:00,63.44,63.49,63.43,63.45,26900.0,37.6106,37.6403,37.6047,37.6166,26900.0
2007-03-01 12:40:00,63.45,63.49,63.44,63.48,46500.0,37.6166,37.6403,37.6106,37.6343,46500.0
2007-03-01 12:45:00,63.48,63.5,63.47,63.48,76800.0,37.6343,37.6462,37.6284,37.6343,76800.0
2007-03-01 12:50:00,63.49,63.5,63.46,63.47,36600.0,37.6403,37.6462,37.6225,37.6284,36600.0
2007-03-01 12:55:00,63.47,63.49,63.46,63.47,17300.0,37.6284,37.6403,37.6225,37.6284,17300.0
2007-03-01 13:00:00,63.47,63.49,63.41,63.47,41100.0,37.6284,37.6403,37.5928,37.6284,41100.0
2007-03-01 13:05:00,63.48,63.49,63.38,63.38,51000.0,37.6343,37.6403,37.5751,37.5751,51000.0
2007-03-01 13:10:00,63.39,63.42,63.36,63.38,68400.0,37.581,37.5988,37.5632,37.5751,68400.0
2007-03-01 13:15:00,63.37,63.42,63.37,63.4,41300.0,37.5691,37.5988,37.5691,37.5869,41300.0
2007-03-01 13:20:00,63.4,63.43,63.37,63.41,90400.0,37.5869,37.6047,37.5691,37.5928,90400.0
2007-03-01 13:25:00,63.4,63.43,63.39,63.42,44400.0,37.5869,37.6047,37.581,37.5988,44400.0
2007-03-01 13:30:00,63.42,63.48,63.39,63.39,46500.0,37.5988,37.6343,37.581,37.581,46500.0
2007-03-01 13:35:00,63.39,63.41,63.33,63.41,80500.0,37.581,37.5928,37.5454,37.5928,80500.0
2007-03-01 13:40:00,63.4,63.42,63.34,63.42,58500.0,37.5869,37.5988,37.5513,37.5988,58500.0
2007-03-01 13:45:00,63.42,63.49,63.4,63.48,55200.0,37.5988,37.6403,37.5869,37.6343,55200.0
2007-03-01 13:50:00,63.48,63.58,63.47,63.57,91400.0,37.6343,37.6936,37.6284,37.6877,91400.0
2007-03-01 13:55:00,63.57,63.68,63.57,63.68,56200.0,37.6877,37.7529,37.6877,37.7529,56200.0
2007-03-01 14:00:00,63.68,63.75,63.63,63.74,116500.0,37.7529,37.7944,37.7233,37.7885,116500.0
2007-03-01 14:05:00,63.75,63.75,63.6,63.6,82000.0,37.7944,37.7944,37.7055,37.7055,82000.0
2007-03-01 14:10:00,63.6,63.6,63.49,63.5,80200.0,37.7055,37.7055,37.6403,37.6462,80200.0
2007-03-01 14:15:00,63.5,63.57,63.5,63.52,62700.0,37.6462,37.6877,37.6462,37.6581,62700.0
2007-03-01 14:20:00,63.52,63.57,63.45,63.55,85700.0,37.6581,37.6877,37.6166,37.6758,85700.0
2007-03-01 14:25:00,63.54,63.55,63.48,63.49,58700.0,37.6699,37.6758,37.6343,37.6403,58700.0
2007-03-01 14:30:00,63.49,63.59,63.48,63.58,60800.0,37.6403,37.6996,37.6343,37.6936,60800.0
2007-03-01 14:35:00,63.58,63.67,63.58,63.65,75000.0,37.6936,37.747,37.6936,37.7351,75000.0
2007-03-01 14:40:00,63.64,63.64,63.52,63.52,100000.0,37.7292,37.7292,37.6581,37.6581,100000.0
2007-03-01 14:45:00,63.52,63.63,63.52,63.56,94200.0,37.6581,37.7233,37.6581,37.6818,94200.0
2007-03-01 14:50:00,63.55,63.6,63.52,63.56,76900.0,37.6758,37.7055,37.6581,37.6818,76900.0
2007-03-01 14:55:00,63.56,63.56,63.5,63.53,82700.0,37.6818,37.6818,37.6462,37.664,82700.0
2007-03-01 15:00:00,63.53,63.58,63.53,63.56,84500.0,37.664,37.6936,37.664,37.6818,84500.0
2007-03-01 15:05:00,63.55,63.64,63.5,63.62,109900.0,37.6758,37.7292,37.6462,37.7173,109900.0
2007-03-01 15:10:00,63.62,63.72,63.59,63.72,113400.0,37.7173,37.7766,37.6996,37.7766,113400.0
2007-03-01 15:15:00,63.72,63.78,63.66,63.69,162900.0,37.7766,37.8122,37.7411,37.7588,162900.0
2007-03-01 15:20:00,63.69,63.7,63.51,63.52,189800.0,37.7588,37.7648,37.6521,37.6581,189800.0
2007-03-01 15:25:00,63.51,63.51,63.4,63.46,194400.0,37.6521,37.6521,37.5869,37.6225,194400.0
2007-03-01 15:30:00,63.46,63.69,63.46,63.62,224100.0,37.6225,37.7588,37.6225,37.7173,224100.0
2007-03-01 15:35:00,63.62,63.69,63.61,63.67,116300.0,37.7173,37.7588,37.7114,37.747,116300.0
2007-03-01 15:40:00,63.67,63.75,63.58,63.75,174600.0,37.747,37.7944,37.6936,37.7944,174600.0
2007-03-01 15:45:00,63.75,63.75,63.6,63.66,188300.0,37.7944,37.7944,37.7055,37.7411,188300.0
2007-03-01 15:50:00,63.66,63.68,63.63,63.67,151700.0,37.7411,37.7529,37.7233,37.747,151700.0
2007-03-01 15:55:00,63.67,63.71,63.64,63.69,204600.0,37.747,37.7707,37.7292,37.7588,204600.0
2007-03-02 09:30:00,63.35,63.5,63.1,63.14,217100.0,37.5573,37.6462,37.4091,37.4328,217100.0
2007-03-02 09:35:00,63.14,63.39,63.1,63.22,141400.0,37.4328,37.581,37.4091,37.4802,141400.0
2007-03-02 09:40:00,63.21,63.4,63.21,63.26,93100.0,37.4743,37.5869,37.4743,37.5039,93100.0
2007-03-02 09:45:00,63.26,63.36,63.15,63.21,133300.0,37.5039,37.5632,37.4387,37.4743,133300.0
2007-03-02 09:50:00,63.23,63.36,63.19,63.23,102200.0,37.4861,37.5632,37.4624,37.4861,102200.0
2007-03-02 09:55:00,63.22,63.28,63.15,63.25,114600.0,37.4802,37.5158,37.4387,37.498,114600.0
2007-03-02 10:00:00,63.24,63.35,63.15,63.34,150200.0,37.4921,37.5573,37.4387,37.5513,150200.0
2007-03-02 10:05:00,63.34,63.4,63.32,63.32,82800.0,37.5513,37.5869,37.5395,37.5395,82800.0
2007-03-02 10:10:00,63.33,63.46,63.33,63.37,106400.0,37.5454,37.6225,37.5454,37.5691,106400.0
2007-03-02 10:15:00,63.37,63.44,63.37,63.4,84000.0,37.5691,37.6106,37.5691,37.5869,84000.0
2007-03-02 10:20:00,63.4,63.5,63.33,63.33,102200.0,37.5869,37.6462,37.5454,37.5454,102200.0
2007-03-02 10:25:00,63.34,63.47,63.3,63.47,127100.0,37.5513,37.6284,37.5276,37.6284,127100.0
2007-03-02 10:30:00,63.47,63.48,63.35,63.45,78900.0,37.6284,37.6343,37.5573,37.6166,78900.0
2007-03-02 10:35:00,63.46,63.54,63.43,63.44,71800.0,37.6225,37.6699,37.6047,37.6106,71800.0
2007-03-02 10:40:00,63.43,63.6,63.4,63.56,67400.0,37.6047,37.7055,37.5869,37.6818,67400.0
2007-03-02 10:45:00,63.57,63.7,63.54,63.69,98200.0,37.6877,37.7648,37.6699,37.7588,98200.0
2007-03-02 10:50:00,63.68,63.71,63.66,63.66,93900.0,37.7529,37.7707,37.7411,37.7411,93900.0
2007-03-02 10:55:00,63.66,63.69,63.64,63.69,43600.0,37.7411,37.7588,37.7292,37.7588,43600.0
2007-03-02 11:00:00,63.7,63.71,63.58,63.6,104300.0,37.7648,37.7707,37.6936,37.7055,104300.0
2007-03-02 11:05:00,63.6,63.64,63.56,63.61,57900.0,37.7055,37.7292,37.6818,37.7114,57900.0
2007-03-02 11:10:00,63.61,63.61,63.56,63.61,49600.0,37.7114,37.7114,37.6818,37.7114,49600.0
2007-03-02 11:15:00,63.61,63.67,63.6,63.62,94000.0,37.7114,37.747,37.7055,37.7173,94000.0
2007-03-02 11:20:00,63.62,63.62,63.51,63.54,107400.0,37.7173,37.7173,37.6521,37.6699,107400.0
2007-03-02 11:25:00,63.54,63.56,63.45,63.45,56600.0,37.6699,37.6818,37.6166,37.6166,56600.0
2007-03-02 11:30:00,63.46,63.48,63.4,63.4,91000.0,37.6225,37.6343,37.5869,37.5869,91000.0
2007-03-02 11:35:00,63.4,63.46,63.39,63.46,53200.0,37.5869,37.6225,37.581,37.6225,53200.0
2007-03-02 11:40:00,63.47,63.57,63.45,63.54,85000.0,37.6284,37.6877,37.6166,37.6699,85000.0
2007-03-02 11:45:00,63.52,63.6,63.51,63.55,70900.0,37.6581,37.7055,37.6521,37.6758,70900.0
2007-03-02 11:50:00,63.55,63.55,63.36,63.37,101600.0,37.6758,37.6758,37.5632,37.5691,101600.0
2007-03-02 11:55:00,63.37,63.49,63.36,63.49,61400.0,37.5691,37.6403,37.5632,37.6403,61400.0
2007-03-02 12:00:00,63.5,63.5,63.42,63.43,47600.0,37.6462,37.6462,37.5988,37.6047,47600.0
2007-03-02 12:05:00,63.43,63.44,63.36,63.38,60300.0,37.6047,37.6106,37.5632,37.5751,60300.0
2007-03-02 12:10:00,63.38,63.42,63.36,63.37,75000.0,37.5751,37.5988,37.5632,37.5691,75000.0
2007-03-02 12:15:00,63.38,63.38,63.3,63.3,81900.0,37.5751,37.5751,37.5276,37.5276,81900.0
2007-03-02 12:20:00,63.3,63.35,63.24,63.29,70000.0,37.5276,37.5573,37.4921,37.5217,70000.0
2007-03-02 12:25:00,63.29,63.29,63.2,63.21,99800.0,37.5217,37.5217,37.4683,37.4743,99800.0
2007-03-02 12:30:00,63.21,63.22,63.1,63.11,150800.0,37.4743,37.4802,37.4091,37.415,150800.0
2007-03-02 12:35:00,63.12,63.21,63.09,63.15,100500.0,37.4209,37.4743,37.4031,37.4387,100500.0
2007-03-02 12:40:00,63.16,63.17,63.02,63.04,110300.0,37.4446,37.4506,37.3616,37.3735,110300.0
2007-03-02 12:45:00,63.04,63.22,63.04,63.11,88000.0,37.3735,37.4802,37.3735,37.415,88000.0
2007-03-02 12:50:00,63.12,63.2,63.07,63.18,71700.0,37.4209,37.4683,37.3913,37.4565,71700.0
2007-03-02 12:55:00,63.18,63.28,63.14,63.25,57400.0,37.4565,37.5158,37.4328,37.498,57400.0
2007-03-02 13:00:00,63.26,63.3,63.24,63.29,62700.0,37.5039,37.5276,37.4921,37.5217,62700.0
2007-03-02 13:05:00,63.29,63.3,63.24,63.25,120500.0,37.5217,37.5276,37.4921,37.498,120500.0
2007-03-02 13:10:00,63.25,63.26,63.08,63.13,141300.0,37.498,37.5039,37.3972,37.4268,141300.0
2007-03-02 13:15:00,63.13,63.16,63.07,63.08,85300.0,37.4268,37.4446,37.3913,37.3972,85300.0
2007-03-02 13:20:00,63.08,63.13,63.0,63.02,187400.0,37.3972,37.4268,37.3498,37.3616,187400.0
2007-03-02 13:25:00,63.02,63.06,62.8,62.85,304700.0,37.3616,37.3853,37.2312,37.2608,304700.0
2007-03-02 13:30:00,62.87,62.94,62.75,62.91,138600.0,37.2727,37.3142,37.2016,37.2964,138600.0
2007-03-02 13:35:00,62.9,63.08,62.89,62.99,117600.0,37.2905,37.3972,37.2846,37.3438,117600.0
2007-03-02 13:40:00,63.0,63.1,62.87,62.96,97700.0,37.3498,37.4091,37.2727,37.3261,97700.0
2007-03-02 13:45:00,62.97,63.01,62.91,62.94,94500.0,37.332,37.3557,37.2964,37.3142,94500.0
2007-03-02 13:50:00,62.94,63.0,62.81,62.87,103000.0,37.3142,37.3498,37.2371,37.2727,103000.0
2007-03-02 13:55:00,62.86,62.98,62.78,62.98,75300.0,37.2668,37.3379,37.2193,37.3379,75300.0
2007-03-02 14:00:00,62.98,63.0,62.8,62.85,58700.0,37.3379,37.3498,37.2312,37.2608,58700.0
2007-03-02 14:05:00,62.81,62.88,62.75,62.81,60600.0,37.2371,37.2786,37.2016,37.2371,60600.0
2007-03-02 14:10:00,62.83,62.86,62.8,62.81,49700.0,37.249,37.2668,37.2312,37.2371,49700.0
2007-03-02 14:15:00,62.82,62.85,62.7,62.77,82700.0,37.2431,37.2608,37.1719,37.2134,82700.0
2007-03-02 14:20:00,62.78,62.85,62.73,62.77,86000.0,37.2193,37.2608,37.1897,37.2134,86000.0
2007-03-02 14:25:00,62.76,62.79,62.73,62.78,38900.0,37.2075,37.2253,37.1897,37.2193,38900.0
2007-03-02 14:30:00,62.79,62.86,62.75,62.76,56300.0,37.2253,37.2668,37.2016,37.2075,56300.0
2007-03-02 14:35:00,62.76,62.84,62.73,62.84,82900.0,37.2075,37.2549,37.1897,37.2549,82900.0
2007-03-02 14:40:00,62.84,63.0,62.84,62.97,110900.0,37.2549,37.3498,37.2549,37.332,110900.0
2007-03-02 14:45:00,62.97,62.97,62.86,62.95,55200.0,37.332,37.332,37.2668,37.3201,55200.0
2007-03-02 14:50:00,62.94,63.03,62.9,63.02,79500.0,37.3142,37.3676,37.2905,37.3616,79500.0
2007-03-02 14:55:00,63.01,63.02,62.88,62.93,100200.0,37.3557,37.3616,37.2786,37.3083,100200.0
2007-03-02 15:00:00,62.93,63.06,62.93,63.03,79700.0,37.3083,37.3853,37.3083,37.3676,79700.0
2007-03-02 15:05:00,63.02,63.04,63.02,63.03,122000.0,37.3616,37.3735,37.3616,37.3676,122000.0
2007-03-02 15:10:00,63.03,63.13,63.03,63.13,64900.0,37.3676,37.4268,37.3676,37.4268,64900.0
2007-03-02 15:15:00,63.13,63.21,63.13,63.21,137300.0,37.4268,37.4743,37.4268,37.4743,137300.0
2007-03-02 15:20:00,63.2,63.26,63.18,63.23,185600.0,37.4683,37.5039,37.4565,37.4861,185600.0
2007-03-02 15:25:00,63.22,63.29,63.19,63.29,86400.0,37.4802,37.5217,37.4624,37.5217,86400.0
2007-03-02 15:30:00,63.3,63.31,63.22,63.29,123900.0,37.5276,37.5336,37.4802,37.5217,123900.0
2007-03-02 15:35:00,63.29,63.49,63.29,63.48,276100.0,37.5217,37.6403,37.5217,37.6343,276100.0
2007-03-02 15:40:00,63.47,63.5,63.36,63.37,258000.0,37.6284,37.6462,37.5632,37.5691,258000.0
2007-03-02 15:45:00,63.37,63.47,63.36,63.45,225700.0,37.5691,37.6284,37.5632,37.6166,225700.0
2007-03-02 15:50:00,63.45,63.48,63.22,63.25,241400.0,37.6166,37.6343,37.4802,37.498,241400.0
2007-03-02 15:55:00,63.25,63.26,63.09,63.09,291900.0,37.498,37.5039,37.4031,37.4031,291900.0
2007-03-05 09:30:00,62.84,63.05,62.75,62.81,298900.0,37.2549,37.3794,37.2016,37.2371,298900.0
2007-03-05 09:35:00,62.8,63.22,62.78,63.17,153200.0,37.2312,37.4802,37.2193,37.4506,153200.0
2007-03-05 09:40:00,63.16,63.24,63.08,63.18,136900.0,37.4446,37.4921,37.3972,37.4565,136900.0
2007-03-05 09:45:00,63.19,63.36,63.05,63.33,122300.0,37.4624,37.5632,37.3794,37.5454,122300.0
2007-03-05 09:50:00,63.32,63.47,63.22,63.47,168200.0,37.5395,37.6284,37.4802,37.6284,168200.0
2007-03-05 09:55:00,63.47,63.6,63.43,63.55,145800.0,37.6284,37.7055,37.6047,37.6758,145800.0
2007-03-05 10:00:00,63.55,63.55,63.21,63.24,172800.0,37.6758,37.6758,37.4743,37.4921,172800.0
2007-03-05 10:05:00,63.24,63.36,63.2,63.23,118000.0,37.4921,37.5632,37.4683,37.4861,118000.0
2007-03-05 10:10:00,63.23,63.42,63.22,63.32,252800.0,37.4861,37.5988,37.4802,37.5395,252800.0
2007-03-05 10:15:00,63.31,63.4,63.2,63.2,103500.0,37.5336,37.5869,37.4683,37.4683,103500.0
2007-03-05 10:20:00,63.2,63.27,63.16,63.2,108200.0,37.4683,37.5098,37.4446,37.4683,108200.0
2007-03-05 10:25:00,63.2,63.22,63.15,63.18,88000.0,37.4683,37.4802,37.4387,37.4565,88000.0
2007-03-05 10:30:00,63.18,63.18,63.05,63.07,72600.0,37.4565,37.4565,37.3794,37.3913,72600.0
2007-03-05 10:35:00,63.07,63.12,63.0,63.04,78500.0,37.3913,37.4209,37.3498,37.3735,78500.0
2007-03-05 10:40:00,63.04,63.24,63.02,63.14,62600.0,37.3735,37.4921,37.3616,37.4328,62600.0
2007-03-05 10:45:00,63.13,63.25,63.12,63.22,152800.0,37.4268,37.498,37.4209,37.4802,152800.0
2007-03-05 10:50:00,63.22,63.23,63.11,63.11,70300.0,37.4802,37.4861,37.415,37.415,70300.0
2007-03-05 10:55:00,63.11,63.18,63.11,63.16,60000.0,37.415,37.4565,37.415,37.4446,60000.0
2007-03-05 11:00:00,63.17,63.27,63.11,63.23,79100.0,37.4506,37.5098,37.415,37.4861,79100.0
2007-03-05 11:05:00,63.24,63.3,63.21,63.25,124500.0,37.4921,37.5276,37.4743,37.498,124500.0
2007-03-05 11:10:00,63.25,63.3,63.21,63.27,90800.0,37.498,37.5276,37.4743,37.5098,90800.0
2007-03-05 11:15:00,63.28,63.35,63.25,63.33,113800.0,37.5158,37.5573,37.498,37.5454,113800.0
2007-03-05 11:20:00,63.34,63.35,63.2,63.2,110200.0,37.5513,37.5573,37.4683,37.4683,110200.0
2007-03-05 11:25:00,63.2,63.25,63.18,63.22,71500.0,37.4683,37.498,37.4565,37.4802,71500.0
2007-03-05 11:30:00,63.2,63.26,63.16,63.19,75200.0,37.4683,37.5039,37.4446,37.4624,75200.0
2007-03-05 11:35:00,63.18,63.18,63.09,63.13,69000.0,37.4565,37.4565,37.4031,37.4268,69000.0
2007-03-05 11:40:00,63.12,63.14,63.08,63.12,72700.0,37.4209,37.4328,37.3972,37.4209,72700.0
2007-03-05 11:45:00,63.12,63.22,63.08,63.14,67300.0,37.4209,37.4802,37.3972,37.4328,67300.0
2007-03-05 11:50:00,63.13,63.21,63.11,63.16,56800.0,37.4268,37.4743,37.415,37.4446,56800.0
2007-03-05 11:55:00,63.16,63.19,63.1,63.1,73200.0,37.4446,37.4624,37.4091,37.4091,73200.0
2007-03-05 12:00:00,63.1,63.11,63.05,63.05,77000.0,37.4091,37.415,37.3794,37.3794,77000.0
2007-03-05 12:05:00,63.04,63.05,63.0,63.03,42000.0,37.3735,37.3794,37.3498,37.3676,42000.0
2007-03-05 12:10:00,63.03,63.11,63.01,63.05,61400.0,37.3676,37.415,37.3557,37.3794,61400.0
2007-03-05 12:15:00,63.06,63.08,63.05,63.07,51700.0,37.3853,37.3972,37.3794,37.3913,51700.0
2007-03-05 12:20:00,63.07,63.15,63.06,63.15,88600.0,37.3913,37.4387,37.3853,37.4387,88600.0
2007-03-05 12:25:00,63.15,63.16,63.05,63.06,70500.0,37.4387,37.4446,37.3794,37.3853,70500.0
2007-03-05 12:30:00,63.05,63.12,63.02,63.02,39000.0,37.3794,37.4209,37.3616,37.3616,39000.0
2007-03-05 12:35:00,63.02,63.08,63.0,63.03,102300.0,37.3616,37.3972,37.3498,37.3676,102300.0
2007-03-05 12:40:00,63.03,63.13,63.0,63.1,92900.0,37.3676,37.4268,37.3498,37.4091,92900.0
2007-03-05 12:45:00,63.09,63.35,63.06,63.33,296000.0,37.4031,37.5573,37.3853,37.5454,296000.0
2007-03-05 12:50:00,63.34,63.36,63.1,63.2,217300.0,37.5513,37.5632,37.4091,37.4683,217300.0
2007-03-05 12:55:00,63.19,63.19,63.15,63.18,81600.0,37.4624,37.4624,37.4387,37.4565,81600.0
2007-03-05 13:00:00,63.16,63.17,63.05,63.07,144400.0,37.4446,37.4506,37.3794,37.3913,144400.0
2007-03-05 13:05:00,63.06,63.07,62.95,62.97,110700.0,37.3853,37.3913,37.3201,37.332,110700.0
2007-03-05 13:10:00,62.95,63.12,62.85,63.09,455200.0,37.3201,37.4209,37.2608,37.4031,455200.0
2007-03-05 13:15:00,63.1,63.15,63.09,63.12,107900.0,37.4091,37.4387,37.4031,37.4209,107900.0
2007-03-05 13:20:00,63.11,63.13,63.03,63.05,93100.0,37.415,37.4268,37.3676,37.3794,93100.0
2007-03-05 13:25:00,63.04,63.09,62.95,63.08,69700.0,37.3735,37.4031,37.3201,37.3972,69700.0
2007-03-05 13:30:00,63.08,63.12,63.04,63.11,41000.0,37.3972,37.4209,37.3735,37.415,41000.0
2007-03-05 13:35:00,63.1,63.13,63.06,63.11,28500.0,37.4091,37.4268,37.3853,37.415,28500.0
2007-03-05 13:40:00,63.1,63.17,63.08,63.15,71600.0,37.4091,37.4506,37.3972,37.4387,71600.0
2007-03-05 13:45:00,63.15,63.18,63.11,63.16,86700.0,37.4387,37.4565,37.415,37.4446,86700.0
2007-03-05 13:50:00,63.15,63.5,63.05,63.12,524000.0,37.4387,37.6462,37.3794,37.4209,524000.0
2007-03-05 13:55:00,63.13,63.25,63.12,63.22,54700.0,37.4268,37.498,37.4209,37.4802,54700.0
2007-03-05 14:00:00,63.22,63.4,63.22,63.34,90800.0,37.4802,37.5869,37.4802,37.5513,90800.0
2007-03-05 14:05:00,63.33,63.36,63.24,63.26,41000.0,37.5454,37.5632,37.4921,37.5039,41000.0
2007-03-05 14:10:00,63.26,63.26,63.15,63.15,51900.0,37.5039,37.5039,37.4387,37.4387,51900.0
2007-03-05 14:15:00,63.15,63.2,63.09,63.2,102700.0,37.4387,37.4683,37.4031,37.4683,102700.0
2007-03-05 14:20:00,63.19,63.2,63.12,63.13,33800.0,37.4624,37.4683,37.4209,37.4268,33800.0
2007-03-05 14:25:00,63.12,63.15,63.02,63.04,87600.0,37.4209,37.4387,37.3616,37.3735,87600.0
2007-03-05 14:30:00,63.04,63.06,62.91,63.04,307300.0,37.3735,37.3853,37.2964,37.3735,307300.0
2007-03-05 14:35:00,63.05,63.18,63.0,63.15,189100.0,37.3794,37.4565,37.3498,37.4387,189100.0
2007-03-05 14:40:00,63.15,63.16,63.11,63.15,34500.0,37.4387,37.4446,37.415,37.4387,34500.0
2007-03-05 14:45:00,63.15,63.25,63.11,63.17,110500.0,37.4387,37.498,37.415,37.4506,110500.0
2007-03-05 14:50:00,63.17,63.19,63.12,63.14,62200.0,37.4506,37.4624,37.4209,37.4328,62200.0
2007-03-05 14:55:00,63.14,63.18,63.11,63.13,40400.0,37.4328,37.4565,37.415,37.4268,40400.0
2007-03-05 15:00:00,63.13,63.15,63.0,63.06,119500.0,37.4268,37.4387,37.3498,37.3853,119500.0
2007-03-05 15:05:00,63.06,63.06,63.0,63.01,127700.0,37.3853,37.3853,37.3498,37.3557,127700.0
2007-03-05 15:10:00,63.0,63.05,62.92,62.99,191300.0,37.3498,37.3794,37.3023,37.3438,191300.0
2007-03-05 15:15:00,62.99,63.03,62.95,62.95,45800.0,37.3438,37.3676,37.3201,37.3201,45800.0
2007-03-05 15:20:00,62.97,63.18,62.95,63.12,158600.0,37.332,37.4565,37.3201,37.4209,158600.0
2007-03-05 15:25:00,63.12,63.2,63.11,63.16,96000.0,37.4209,37.4683,37.415,37.4446,96000.0
2007-03-05 15:30:00,63.16,63.19,63.09,63.09,61300.0,37.4446,37.4624,37.4031,37.4031,61300.0
2007-03-05 15:35:00,63.08,63.1,62.98,62.98,97400.0,37.3972,37.4091,37.3379,37.3379,97400.0
2007-03-05 15:40:00,62.98,62.99,62.9,62.91,167600.0,37.3379,37.3438,37.2905,37.2964,167600.0
2007-03-05 15:45:00,62.91,63.0,62.9,62.98,80400.0,37.2964,37.3498,37.2905,37.3379,80400.0
2007-03-05 15:50:00,62.99,62.99,62.75,62.81,226000.0,37.3438,37.3438,37.2016,37.2371,226000.0
2007-03-05 15:55:00,62.83,62.87,62.66,62.77,335000.0,37.249,37.2727,37.1482,37.2134,335000.0
2007-03-06 09:30:00,63.0,63.0,62.68,62.72,468300.0,37.3498,37.3498,37.1601,37.1838,468300.0
2007-03-06 09:35:00,62.73,62.82,62.66,62.73,285900.0,37.1897,37.2431,37.1482,37.1897,285900.0
2007-03-06 09:40:00,62.76,62.85,62.73,62.73,183700.0,37.2075,37.2608,37.1897,37.1897,183700.0
2007-03-06 09:45:00,62.73,62.77,62.57,62.61,163600.0,37.1897,37.2134,37.0949,37.1186,163600.0
2007-03-06 09:50:00,62.61,62.75,62.5,62.57,326000.0,37.1186,37.2016,37.0534,37.0949,326000.0
2007-03-06 09:55:00,62.57,62.65,62.52,62.65,182100.0,37.0949,37.1423,37.0652,37.1423,182100.0
2007-03-06 10:00:00,62.65,62.84,62.51,62.75,219500.0,37.1423,37.2549,37.0593,37.2016,219500.0
2007-03-06 10:05:00,62.76,62.84,62.7,62.79,120800.0,37.2075,37.2549,37.1719,37.2253,120800.0
2007-03-06 10:10:00,62.79,62.85,62.63,62.77,257900.0,37.2253,37.2608,37.1304,37.2134,257900.0
2007-03-06 10:15:00,62.77,62.91,62.76,62.83,113400.0,37.2134,37.2964,37.2075,37.249,113400.0
2007-03-06 10:20:00,62.85,62.91,62.83,62.85,85300.0,37.2608,37.2964,37.249,37.2608,85300.0
2007-03-06 10:25:00,62.86,62.93,62.74,62.93,295800.0,37.2668,37.3083,37.1956,37.3083,295800.0
2007-03-06 10:30:00,62.92,62.99,62.78,62.78,198100.0,37.3023,37.3438,37.2193,37.2193,198100.0
2007-03-06 10:35:00,62.79,62.84,62.75,62.75,206700.0,37.2253,37.2549,37.2016,37.2016,206700.0
2007-03-06 10:40:00,62.75,62.76,62.62,62.7,303600.0,37.2016,37.2075,37.1245,37.1719,303600.0
2007-03-06 10:45:00,62.71,62.73,62.49,62.5,254200.0,37.1778,37.1897,37.0474,37.0534,254200.0
2007-03-06 10:50:00,62.5,62.67,62.5,62.66,125600.0,37.0534,37.1541,37.0534,37.1482,125600.0
2007-03-06 10:55:00,62.67,62.67,62.58,62.6,159000.0,37.1541,37.1541,37.1008,37.1126,159000.0
2007-03-06 11:00:00,62.6,62.66,62.59,62.63,93700.0,37.1126,37.1482,37.1067,37.1304,93700.0
2007-03-06 11:05:00,62.63,62.68,62.6,62.65,58300.0,37.1304,37.1601,37.1126,37.1423,58300.0
2007-03-06 11:10:00,62.65,62.69,62.58,62.63,134800.0,37.1423,37.166,37.1008,37.1304,134800.0
2007-03-06 11:15:00,62.64,62.65,62.61,62.61,46300.0,37.1363,37.1423,37.1186,37.1186,46300.0
2007-03-06 11:20:00,62.61,62.66,62.6,62.64,109400.0,37.1186,37.1482,37.1126,37.1363,109400.0
2007-03-06 11:25:00,62.64,62.69,62.62,62.66,52900.0,37.1363,37.166,37.1245,37.1482,52900.0
2007-03-06 11:30:00,62.66,62.69,62.55,62.59,116700.0,37.1482,37.166,37.083,37.1067,116700.0
2007-03-06 11:35:00,62.59,62.6,62.52,62.59,108300.0,37.1067,37.1126,37.0652,37.1067,108300.0
2007-03-06 11:40:00,62.59,62.64,62.56,62.59,205900.0,37.1067,37.1363,37.0889,37.1067,205900.0
2007-03-06 11:45:00,62.58,62.61,62.55,62.56,123400.0,37.1008,37.1186,37.083,37.0889,123400.0
2007-03-06 11:50:00,62.56,62.56,62.51,62.52,67000.0,37.0889,37.0889,37.0593,37.0652,67000.0
2007-03-06 11:55:00,62.52,62.53,62.5,62.52,70600.0,37.0652,37.0711,37.0534,37.0652,70600.0
2007-03-06 12:00:00,62.51,62.58,62.51,62.56,69900.0,37.0593,37.1008,37.0593,37.0889,69900.0
2007-03-06 12:05:00,62.56,62.58,62.5,62.52,147900.0,37.0889,37.1008,37.0534,37.0652,147900.0
2007-03-06 12:10:00,62.52,62.59,62.46,62.46,156700.0,37.0652,37.1067,37.0296,37.0296,156700.0
2007-03-06 12:15:00,62.46,62.51,62.45,62.48,138700.0,37.0296,37.0593,37.0237,37.0415,138700.0
2007-03-06 12:20:00,62.49,62.52,62.47,62.49,49100.0,37.0474,37.0652,37.0356,37.0474,49100.0
2007-03-06 12:25:00,62.48,62.5,62.45,62.47,26700.0,37.0415,37.0534,37.0237,37.0356,26700.0
2007-03-06 12:30:00,62.47,62.52,62.46,62.51,66900.0,37.0356,37.0652,37.0296,37.0593,66900.0
2007-03-06 12:35:00,62.52,62.55,62.45,62.48,63800.0,37.0652,37.083,37.0237,37.0415,63800.0
2007-03-06 12:40:00,62.47,62.49,62.45,62.49,82000.0,37.0356,37.0474,37.0237,37.0474,82000.0
2007-03-06 12:45:00,62.5,62.51,62.47,62.51,64600.0,37.0534,37.0593,37.0356,37.0593,64600.0
2007-03-06 12:50:00,62.51,62.54,62.5,62.53,44400.0,37.0593,37.0771,37.0534,37.0711,44400.0
2007-03-06 12:55:00,62.52,62.53,62.47,62.52,42300.0,37.0652,37.0711,37.0356,37.0652,42300.0
2007-03-06 13:00:00,62.51,62.54,62.46,62.54,83200.0,37.0593,37.0771,37.0296,37.0771,83200.0
2007-03-06 13:05:00,62.54,62.54,62.47,62.51,71000.0,37.0771,37.0771,37.0356,37.0593,71000.0
2007-03-06 13:10:00,62.49,62.52,62.49,62.5,68600.0,37.0474,37.0652,37.0474,37.0534,68600.0
2007-03-06 13:15:00,62.49,62.5,62.45,62.47,104900.0,37.0474,37.0534,37.0237,37.0356,104900.0
2007-03-06 13:20:00,62.46,62.52,62.45,62.49,144200.0,37.0296,37.0652,37.0237,37.0474,144200.0
2007-03-06 13:25:00,62.5,62.51,62.48,62.5,86500.0,37.0534,37.0593,37.0415,37.0534,86500.0
2007-03-06 13:30:00,62.5,62.54,62.47,62.51,131200.0,37.0534,37.0771,37.0356,37.0593,131200.0
2007-03-06 13:35:00,62.51,62.59,62.48,62.58,140800.0,37.0593,37.1067,37.0415,37.1008,140800.0
2007-03-06 13:40:00,62.59,62.68,62.55,62.67,149100.0,37.1067,37.1601,37.083,37.1541,149100.0
2007-03-06 13:45:00,62.68,62.69,62.48,62.63,117000.0,37.1601,37.166,37.0415,37.1304,117000.0
2007-03-06 13:50:00,62.63,62.64,62.51,62.55,180000.0,37.1304,37.1363,37.0593,37.083,180000.0
2007-03-06 13:55:00,62.55,62.66,62.54,62.62,124900.0,37.083,37.1482,37.0771,37.1245,124900.0
2007-03-06 14:00:00,62.62,62.67,62.62,62.67,75800.0,37.1245,37.1541,37.1245,37.1541,75800.0
2007-03-06 14:05:00,62.67,62.67,62.62,62.63,70000.0,37.1541,37.1541,37.1245,37.1304,70000.0
2007-03-06 14:10:00,62.64,62.68,62.63,62.67,136400.0,37.1363,37.1601,37.1304,37.1541,136400.0
2007-03-06 14:15:00,62.68,62.79,62.67,62.78,180400.0,37.1601,37.2253,37.1541,37.2193,180400.0
2007-03-06 14:20:00,62.78,62.82,62.77,62.81,165400.0,37.2193,37.2431,37.2134,37.2371,165400.0
2007-03-06 14:25:00,62.81,62.84,62.77,62.81,180600.0,37.2371,37.2549,37.2134,37.2371,180600.0
2007-03-06 14:30:00,62.82,62.82,62.78,62.81,81100.0,37.2431,37.2431,37.2193,37.2371,81100.0
2007-03-06 14:35:00,62.81,62.83,62.75,62.8,107800.0,37.2371,37.249,37.2016,37.2312,107800.0
2007-03-06 14:40:00,62.81,62.85,62.8,62.85,67100.0,37.2371,37.2608,37.2312,37.2608,67100.0
2007-03-06 14:45:00,62.85,62.87,62.83,62.84,125800.0,37.2608,37.2727,37.249,37.2549,125800.0
2007-03-06 14:50:00,62.84,62.89,62.8,62.89,109700.0,37.2549,37.2846,37.2312,37.2846,109700.0
2007-03-06 14:55:00,62.88,62.95,62.87,62.94,130100.0,37.2786,37.3201,37.2727,37.3142,130100.0
2007-03-06 15:00:00,62.94,62.96,62.86,62.9,185100.0,37.3142,37.3261,37.2668,37.2905,185100.0
2007-03-06 15:05:00,62.9,62.98,62.88,62.97,115200.0,37.2905,37.3379,37.2786,37.332,115200.0
2007-03-06 15:10:00,62.97,63.07,62.93,63.05,185800.0,37.332,37.3913,37.3083,37.3794,185800.0
2007-03-06 15:15:00,63.05,63.05,62.91,62.96,196600.0,37.3794,37.3794,37.2964,37.3261,196600.0
2007-03-06 15:20:00,62.96,62.98,62.88,62.9,204300.0,37.3261,37.3379,37.2786,37.2905,204300.0
2007-03-06 15:25:00,62.9,63.04,62.9,62.99,193200.0,37.2905,37.3735,37.2905,37.3438,193200.0
2007-03-06 15:30:00,62.99,63.0,62.95,62.96,115100.0,37.3438,37.3498,37.3201,37.3261,115100.0
2007-03-06 15:35:00,62.96,62.97,62.8,62.85,163800.0,37.3261,37.332,37.2312,37.2608,163800.0
2007-03-06 15:40:00,62.85,62.94,62.82,62.83,178300.0,37.2608,37.3142,37.2431,37.249,178300.0
2007-03-06 15:45:00,62.83,62.89,62.81,62.89,171500.0,37.249,37.2846,37.2371,37.2846,171500.0
2007-03-06 15:50:00,62.89,62.95,62.88,62.89,264700.0,37.2846,37.3201,37.2786,37.2846,264700.0
2007-03-06 15:55:00,62.9,62.97,62.88,62.91,291700.0,37.2905,37.332,37.2786,37.2964,291700.0
2007-03-07 09:30:00,62.8,63.05,62.65,62.78,283700.0,37.2312,37.3794,37.1423,37.2193,283700.0
2007-03-07 09:35:00,62.78,62.78,62.61,62.71,128100.0,37.2193,37.2193,37.1186,37.1778,128100.0
2007-03-07 09:40:00,62.71,62.71,62.58,62.58,106400.0,37.1778,37.1778,37.1008,37.1008,106400.0
2007-03-07 09:45:00,62.6,62.68,62.54,62.64,147000.0,37.1126,37.1601,37.0771,37.1363,147000.0
2007-03-07 09:50:00,62.65,62.65,62.51,62.54,145700.0,37.1423,37.1423,37.0593,37.0771,145700.0
2007-03-07 09:55:00,62.55,62.62,62.45,62.47,265400.0,37.083,37.1245,37.0237,37.0356,265400.0
2007-03-07 10:00:00,62.48,62.56,62.45,62.51,88300.0,37.0415,37.0889,37.0237,37.0593,88300.0
2007-03-07 10:05:00,62.51,62.58,62.45,62.54,136100.0,37.0593,37.1008,37.0237,37.0771,136100.0
2007-03-07 10:10:00,62.55,62.59,62.46,62.5,84700.0,37.083,37.1067,37.0296,37.0534,84700.0
2007-03-07 10:15:00,62.49,62.5,62.41,62.42,98100.0,37.0474,37.0534,37.0,37.0059,98100.0
2007-03-07 10:20:00,62.42,62.48,62.41,62.44,76200.0,37.0059,37.0415,37.0,37.0178,76200.0
2007-03-07 10:25:00,62.44,62.5,62.38,62.5,92100.0,37.0178,37.0534,36.9822,37.0534,92100.0
2007-03-07 10:30:00,62.5,62.54,62.43,62.5,126100.0,37.0534,37.0771,37.0119,37.0534,126100.0
2007-03-07 10:35:00,62.48,62.5,62.44,62.46,75700.0,37.0415,37.0534,37.0178,37.0296,75700.0
2007-03-07 10:40:00,62.45,62.46,62.41,62.43,80200.0,37.0237,37.0296,37.0,37.0119,80200.0
2007-03-07 10:45:00,62.43,62.44,62.34,62.35,130200.0,37.0119,37.0178,36.9585,36.9644,130200.0
2007-03-07 10:50:00,62.35,62.4,62.32,62.35,177600.0,36.9644,36.9941,36.9466,36.9644,177600.0
2007-03-07 10:55:00,62.35,62.36,62.3,62.34,163300.0,36.9644,36.9704,36.9348,36.9585,163300.0
2007-03-07 11:00:00,62.33,62.33,62.24,62.27,179200.0,36.9526,36.9526,36.8992,36.917,179200.0
2007-03-07 11:05:00,62.27,62.32,62.26,62.3,134100.0,36.917,36.9466,36.9111,36.9348,134100.0
2007-03-07 11:10:00,62.29,62.31,62.22,62.28,230300.0,36.9289,36.9407,36.8874,36.9229,230300.0
2007-03-07 11:15:00,62.28,62.31,62.26,62.27,58500.0,36.9229,36.9407,36.9111,36.917,58500.0
2007-03-07 11:20:00,62.28,62.37,62.25,62.27,116200.0,36.9229,36.9763,36.9051,36.917,116200.0
2007-03-07 11:25:00,62.27,62.31,62.24,62.25,97700.0,36.917,36.9407,36.8992,36.9051,97700.0
2007-03-07 11:30:00,62.25,62.26,62.16,62.18,223800.0,36.9051,36.9111,36.8518,36.8636,223800.0
2007-03-07 11:35:00,62.18,62.26,62.15,62.26,151800.0,36.8636,36.9111,36.8459,36.9111,151800.0
2007-03-07 11:40:00,62.25,62.25,62.19,62.19,86000.0,36.9051,36.9051,36.8696,36.8696,86000.0
2007-03-07 11:45:00,62.19,62.23,62.15,62.17,114600.0,36.8696,36.8933,36.8459,36.8577,114600.0
2007-03-07 11:50:00,62.17,62.21,62.17,62.19,88500.0,36.8577,36.8814,36.8577,36.8696,88500.0
2007-03-07 11:55:00,62.19,62.21,62.18,62.19,145500.0,36.8696,36.8814,36.8636,36.8696,145500.0
2007-03-07 12:00:00,62.19,62.22,62.19,62.22,79900.0,36.8696,36.8874,36.8696,36.8874,79900.0
2007-03-07 12:05:00,62.22,62.24,62.2,62.22,81100.0,36.8874,36.8992,36.8755,36.8874,81100.0
2007-03-07 12:10:00,62.22,62.24,62.2,62.21,79400.0,36.8874,36.8992,36.8755,36.8814,79400.0
2007-03-07 12:15:00,62.2,62.23,62.16,62.2,74300.0,36.8755,36.8933,36.8518,36.8755,74300.0
2007-03-07 12:20:00,62.2,62.21,62.15,62.2,57600.0,36.8755,36.8814,36.8459,36.8755,57600.0
2007-03-07 12:25:00,62.2,62.22,62.17,62.2,94300.0,36.8755,36.8874,36.8577,36.8755,94300.0
2007-03-07 12:30:00,62.2,62.22,62.18,62.2,97000.0,36.8755,36.8874,36.8636,36.8755,97000.0
2007-03-07 12:35:00,62.2,62.23,62.18,62.2,57600.0,36.8755,36.8933,36.8636,36.8755,57600.0
2007-03-07 12:40:00,62.2,62.22,62.19,62.22,45300.0,36.8755,36.8874,36.8696,36.8874,45300.0
2007-03-07 12:45:00,62.22,62.27,62.21,62.27,75100.0,36.8874,36.917,36.8814,36.917,75100.0
2007-03-07 12:50:00,62.27,62.28,62.23,62.24,203100.0,36.917,36.9229,36.8933,36.8992,203100.0
2007-03-07 12:55:00,62.25,62.28,62.21,62.24,164800.0,36.9051,36.9229,36.8814,36.8992,164800.0
2007-03-07 13:00:00,62.24,62.26,62.2,62.26,98400.0,36.8992,36.9111,36.8755,36.9111,98400.0
2007-03-07 13:05:00,62.27,62.28,62.23,62.25,76100.0,36.917,36.9229,36.8933,36.9051,76100.0
2007-03-07 13:10:00,62.25,62.26,62.21,62.22,58800.0,36.9051,36.9111,36.8814,36.8874,58800.0
2007-03-07 13:15:00,62.22,62.27,62.15,62.27,101800.0,36.8874,36.917,36.8459,36.917,101800.0
2007-03-07 13:20:00,62.27,62.29,62.22,62.28,156400.0,36.917,36.9289,36.8874,36.9229,156400.0
2007-03-07 13:25:00,62.27,62.28,62.25,62.25,80900.0,36.917,36.9229,36.9051,36.9051,80900.0
2007-03-07 13:30:00,62.25,62.27,62.21,62.22,99600.0,36.9051,36.917,36.8814,36.8874,99600.0
2007-03-07 13:35:00,62.21,62.27,62.18,62.24,149600.0,36.8814,36.917,36.8636,36.8992,149600.0
2007-03-07 13:40:00,62.24,62.27,62.21,62.25,93700.0,36.8992,36.917,36.8814,36.9051,93700.0
2007-03-07 13:45:00,62.25,62.26,62.21,62.23,148700.0,36.9051,36.9111,36.8814,36.8933,148700.0
2007-03-07 13:50:00,62.23,62.27,62.19,62.22,108300.0,36.8933,36.917,36.8696,36.8874,108300.0
2007-03-07 13:55:00,62.21,62.24,62.2,62.21,36900.0,36.8814,36.8992,36.8755,36.8814,36900.0
2007-03-07 14:00:00,62.22,62.23,62.13,62.13,98600.0,36.8874,36.8933,36.834,36.834,98600.0
2007-03-07 14:05:00,62.13,62.19,62.11,62.13,80600.0,36.834,36.8696,36.8221,36.834,80600.0
2007-03-07 14:10:00,62.13,62.21,62.06,62.17,225400.0,36.834,36.8814,36.7925,36.8577,225400.0
2007-03-07 14:15:00,62.17,62.28,62.15,62.22,316300.0,36.8577,36.9229,36.8459,36.8874,316300.0
2007-03-07 14:20:00,62.23,62.27,62.16,62.18,178000.0,36.8933,36.917,36.8518,36.8636,178000.0
2007-03-07 14:25:00,62.18,62.27,62.17,62.27,80300.0,36.8636,36.917,36.8577,36.917,80300.0
2007-03-07 14:30:00,62.28,62.28,62.22,62.24,110300.0,36.9229,36.9229,36.8874,36.8992,110300.0
2007-03-07 14:35:00,62.24,62.28,62.22,62.24,68900.0,36.8992,36.9229,36.8874,36.8992,68900.0
2007-03-07 14:40:00,62.24,62.37,62.24,62.34,105000.0,36.8992,36.9763,36.8992,36.9585,105000.0
2007-03-07 14:45:00,62.32,62.34,62.3,62.33,82600.0,36.9466,36.9585,36.9348,36.9526,82600.0
2007-03-07 14:50:00,62.33,62.34,62.24,62.26,83000.0,36.9526,36.9585,36.8992,36.9111,83000.0
2007-03-07 14:55:00,62.26,62.3,62.21,62.26,99000.0,36.9111,36.9348,36.8814,36.9111,99000.0
2007-03-07 15:00:00,62.27,62.3,62.26,62.26,49300.0,36.917,36.9348,36.9111,36.9111,49300.0
2007-03-07 15:05:00,62.26,62.35,62.26,62.33,149400.0,36.9111,36.9644,36.9111,36.9526,149400.0
2007-03-07 15:10:00,62.34,62.34,62.27,62.29,145000.0,36.9585,36.9585,36.917,36.9289,145000.0
2007-03-07 15:15:00,62.29,62.33,62.25,62.29,166800.0,36.9289,36.9526,36.9051,36.9289,166800.0
2007-03-07 15:20:00,62.28,62.3,62.16,62.17,131800.0,36.9229,36.9348,36.8518,36.8577,131800.0
2007-03-07 15:25:00,62.17,62.24,62.15,62.17,130800.0,36.8577,36.8992,36.8459,36.8577,130800.0
2007-03-07 15:30:00,62.15,62.2,62.11,62.17,175700.0,36.8459,36.8755,36.8221,36.8577,175700.0
2007-03-07 15:35:00,62.17,62.2,62.16,62.2,50200.0,36.8577,36.8755,36.8518,36.8755,50200.0
2007-03-07 15:40:00,62.2,62.21,62.14,62.14,157300.0,36.8755,36.8814,36.8399,36.8399,157300.0
2007-03-07 15:45:00,62.14,62.16,62.05,62.16,274600.0,36.8399,36.8518,36.7866,36.8518,274600.0
2007-03-07 15:50:00,62.16,62.17,62.1,62.14,195300.0,36.8518,36.8577,36.8162,36.8399,195300.0
2007-03-07 15:55:00,62.15,62.15,62.02,62.03,447800.0,36.8459,36.8459,36.7688,36.7747,447800.0
2007-03-08 09:30:00,62.29,62.35,62.2,62.28,205600.0,36.9289,36.9644,36.8755,36.9229,205600.0
2007-03-08 09:35:00,62.33,62.33,62.23,62.24,192800.0,36.9526,36.9526,36.8933,36.8992,192800.0
2007-03-08 09:40:00,62.24,62.28,62.12,62.14,171000.0,36.8992,36.9229,36.8281,36.8399,171000.0
2007-03-08 09:45:00,62.11,62.14,62.01,62.02,160500.0,36.8221,36.8399,36.7629,36.7688,160500.0
2007-03-08 09:50:00,62.03,62.09,62.0,62.07,232600.0,36.7747,36.8103,36.7569,36.7984,232600.0
2007-03-08 09:55:00,62.08,62.09,62.0,62.01,114900.0,36.8044,36.8103,36.7569,36.7629,114900.0
2007-03-08 10:00:00,62.01,62.05,61.97,62.0,247100.0,36.7629,36.7866,36.7391,36.7569,247100.0
2007-03-08 10:05:00,62.02,62.05,61.98,62.0,145400.0,36.7688,36.7866,36.7451,36.7569,145400.0
2007-03-08 10:10:00,62.0,62.0,61.87,61.88,148600.0,36.7569,36.7569,36.6799,36.6858,148600.0
2007-03-08 10:15:00,61.88,62.0,61.88,62.0,86800.0,36.6858,36.7569,36.6858,36.7569,86800.0
2007-03-08 10:20:00,62.0,62.09,61.99,62.08,181200.0,36.7569,36.8103,36.751,36.8044,181200.0
2007-03-08 10:25:00,62.06,62.08,61.97,62.0,181300.0,36.7925,36.8044,36.7391,36.7569,181300.0
2007-03-08 10:30:00,62.0,62.06,61.96,62.03,176500.0,36.7569,36.7925,36.7332,36.7747,176500.0
2007-03-08 10:35:00,62.04,62.19,62.04,62.17,109200.0,36.7806,36.8696,36.7806,36.8577,109200.0
2007-03-08 10:40:00,62.17,62.18,62.08,62.1,90400.0,36.8577,36.8636,36.8044,36.8162,90400.0
2007-03-08 10:45:00,62.1,62.18,62.08,62.12,125800.0,36.8162,36.8636,36.8044,36.8281,125800.0
2007-03-08 10:50:00,62.18,62.22,62.18,62.21,120300.0,36.8636,36.8874,36.8636,36.8814,120300.0
2007-03-08 10:55:00,62.23,62.29,62.22,62.29,112400.0,36.8933,36.9289,36.8874,36.9289,112400.0
2007-03-08 11:00:00,62.29,62.38,62.29,62.34,96500.0,36.9289,36.9822,36.9289,36.9585,96500.0
2007-03-08 11:05:00,62.34,62.41,62.33,62.34,89100.0,36.9585,37.0,36.9526,36.9585,89100.0
2007-03-08 11:10:00,62.35,62.35,62.22,62.27,131800.0,36.9644,36.9644,36.8874,36.917,131800.0
2007-03-08 11:15:00,62.26,62.29,62.26,62.28,49400.0,36.9111,36.9289,36.9111,36.9229,49400.0
2007-03-08 11:20:00,62.28,62.29,62.25,62.28,71300.0,36.9229,36.9289,36.9051,36.9229,71300.0
2007-03-08 11:25:00,62.29,62.29,62.26,62.27,42500.0,36.9289,36.9289,36.9111,36.917,42500.0
2007-03-08 11:30:00,62.26,62.27,62.22,62.25,97400.0,36.9111,36.917,36.8874,36.9051,97400.0
2007-03-08 11:35:00,62.26,62.27,62.18,62.23,180500.0,36.9111,36.917,36.8636,36.8933,180500.0
2007-03-08 11:40:00,62.23,62.29,62.22,62.27,73800.0,36.8933,36.9289,36.8874,36.917,73800.0
2007-03-08 11:45:00,62.27,62.3,62.24,62.3,62700.0,36.917,36.9348,36.8992,36.9348,62700.0
2007-03-08 11:50:00,62.29,62.3,62.27,62.28,63400.0,36.9289,36.9348,36.917,36.9229,63400.0
2007-03-08 11:55:00,62.29,62.29,62.2,62.23,91300.0,36.9289,36.9289,36.8755,36.8933,91300.0
2007-03-08 12:00:00,62.23,62.29,62.22,62.28,37700.0,36.8933,36.9289,36.8874,36.9229,37700.0
2007-03-08 12:05:00,62.28,62.3,62.21,62.21,99400.0,36.9229,36.9348,36.8814,36.8814,99400.0
2007-03-08 12:10:00,62.21,62.24,62.19,62.24,112300.0,36.8814,36.8992,36.8696,36.8992,112300.0
2007-03-08 12:15:00,62.24,62.28,62.22,62.24,70200.0,36.8992,36.9229,36.8874,36.8992,70200.0
2007-03-08 12:20:00,62.23,62.27,62.21,62.24,110200.0,36.8933,36.917,36.8814,36.8992,110200.0
2007-03-08 12:25:00,62.24,62.27,62.23,62.24,25300.0,36.8992,36.917,36.8933,36.8992,25300.0
2007-03-08 12:30:00,62.24,62.25,62.21,62.24,50500.0,36.8992,36.9051,36.8814,36.8992,50500.0
2007-03-08 12:35:00,62.26,62.26,62.2,62.23,68200.0,36.9111,36.9111,36.8755,36.8933,68200.0
2007-03-08 12:40:00,62.23,62.24,62.2,62.21,34400.0,36.8933,36.8992,36.8755,36.8814,34400.0
2007-03-08 12:45:00,62.22,62.22,62.18,62.21,107300.0,36.8874,36.8874,36.8636,36.8814,107300.0
2007-03-08 12:50:00,62.21,62.22,62.19,62.2,34800.0,36.8814,36.8874,36.8696,36.8755,34800.0
2007-03-08 12:55:00,62.2,62.2,62.18,62.2,56900.0,36.8755,36.8755,36.8636,36.8755,56900.0
2007-03-08 13:00:00,62.19,62.21,62.18,62.19,69100.0,36.8696,36.8814,36.8636,36.8696,69100.0
2007-03-08 13:05:00,62.19,62.22,62.18,62.2,35800.0,36.8696,36.8874,36.8636,36.8755,35800.0
2007-03-08 13:10:00,62.19,62.25,62.19,62.25,59000.0,36.8696,36.9051,36.8696,36.9051,59000.0
2007-03-08 13:15:00,62.25,62.27,62.23,62.25,62400.0,36.9051,36.917,36.8933,36.9051,62400.0
2007-03-08 13:20:00,62.25,62.27,62.23,62.27,54000.0,36.9051,36.917,36.8933,36.917,54000.0
2007-03-08 13:25:00,62.27,62.31,62.26,62.28,105600.0,36.917,36.9407,36.9111,36.9229,105600.0
2007-03-08 13:30:00,62.28,62.29,62.24,62.27,124900.0,36.9229,36.9289,36.8992,36.917,124900.0
2007-03-08 13:35:00,62.26,62.32,62.26,62.32,22400.0,36.9111,36.9466,36.9111,36.9466,22400.0
2007-03-08 13:40:00,62.32,62.36,62.3,62.36,52900.0,36.9466,36.9704,36.9348,36.9704,52900.0
2007-03-08 13:45:00,62.36,62.42,62.36,62.41,66900.0,36.9704,37.0059,36.9704,37.0,66900.0
2007-03-08 13:50:00,62.4,62.42,62.4,62.41,76700.0,36.9941,37.0059,36.9941,37.0,76700.0
2007-03-08 13:55:00,62.41,62.43,62.4,62.41,54600.0,37.0,37.0119,36.9941,37.0,54600.0
2007-03-08 14:00:00,62.41,62.41,62.35,62.36,92200.0,37.0,37.0,36.9644,36.9704,92200.0
2007-03-08 14:05:00,62.36,62.41,62.36,62.38,75700.0,36.9704,37.0,36.9704,36.9822,75700.0
2007-03-08 14:10:00,62.38,62.4,62.33,62.33,137400.0,36.9822,36.9941,36.9526,36.9526,137400.0
2007-03-08 14:15:00,62.33,62.38,62.3,62.35,95500.0,36.9526,36.9822,36.9348,36.9644,95500.0
2007-03-08 14:20:00,62.35,62.38,62.34,62.37,31800.0,36.9644,36.9822,36.9585,36.9763,31800.0
2007-03-08 14:25:00,62.36,62.39,62.31,62.31,89800.0,36.9704,36.9881,36.9407,36.9407,89800.0
2007-03-08 14:30:00,62.31,62.35,62.3,62.31,169500.0,36.9407,36.9644,36.9348,36.9407,169500.0
2007-03-08 14:35:00,62.31,62.36,62.23,62.27,246100.0,36.9407,36.9704,36.8933,36.917,246100.0
2007-03-08 14:40:00,62.27,62.33,62.25,62.26,118800.0,36.917,36.9526,36.9051,36.9111,118800.0
2007-03-08 14:45:00,62.27,62.36,62.26,62.36,54100.0,36.917,36.9704,36.9111,36.9704,54100.0
2007-03-08 14:50:00,62.34,62.36,62.31,62.33,76600.0,36.9585,36.9704,36.9407,36.9526,76600.0
2007-03-08 14:55:00,62.33,62.35,62.28,62.32,142900.0,36.9526,36.9644,36.9229,36.9466,142900.0
2007-03-08 15:00:00,62.32,62.36,62.31,62.35,132200.0,36.9466,36.9704,36.9407,36.9644,132200.0
2007-03-08 15:05:00,62.36,62.36,62.32,62.32,58900.0,36.9704,36.9704,36.9466,36.9466,58900.0
2007-03-08 15:10:00,62.32,62.34,62.29,62.3,97200.0,36.9466,36.9585,36.9289,36.9348,97200.0
2007-03-08 15:15:00,62.31,62.34,62.3,62.33,96400.0,36.9407,36.9585,36.9348,36.9526,96400.0
2007-03-08 15:20:00,62.32,62.34,62.32,62.33,86200.0,36.9466,36.9585,36.9466,36.9526,86200.0
2007-03-08 15:25:00,62.34,62.41,62.32,62.41,91600.0,36.9585,37.0,36.9466,37.0,91600.0
2007-03-08 15:30:00,62.41,62.48,62.41,62.43,156300.0,37.0,37.0415,37.0,37.0119,156300.0
2007-03-08 15:35:00,62.42,62.47,62.37,62.39,124600.0,37.0059,37.0356,36.9763,36.9881,124600.0
2007-03-08 15:40:00,62.39,62.41,62.33,62.33,141400.0,36.9881,37.0,36.9526,36.9526,141400.0
2007-03-08 15:45:00,62.33,62.35,62.25,62.26,162400.0,36.9526,36.9644,36.9051,36.9111,162400.0
2007-03-08 15:50:00,62.25,62.31,62.18,62.21,239100.0,36.9051,36.9407,36.8636,36.8814,239100.0
2007-03-08 15:55:00,62.2,62.3,62.17,62.3,244600.0,36.8755,36.9348,36.8577,36.9348,244600.0
2007-03-09 09:30:00,62.4,62.7,62.35,62.55,266100.0,36.9941,37.1719,36.9644,37.083,266100.0
2007-03-09 09:35:00,62.54,62.57,62.42,62.48,130400.0,37.0771,37.0949,37.0059,37.0415,130400.0
2007-03-09 09:40:00,62.47,62.57,62.46,62.49,93000.0,37.0356,37.0949,37.0296,37.0474,93000.0
2007-03-09 09:45:00,62.49,62.55,62.45,62.48,107900.0,37.0474,37.083,37.0237,37.0415,107900.0
2007-03-09 09:50:00,62.49,62.53,62.26,62.27,183700.0,37.0474,37.0711,36.9111,36.917,183700.0
2007-03-09 09:55:00,62.29,62.42,62.26,62.27,129600.0,36.9289,37.0059,36.9111,36.917,129600.0
2007-03-09 10:00:00,62.27,62.48,62.25,62.27,161000.0,36.917,37.0415,36.9051,36.917,161000.0
2007-03-09 10:05:00,62.27,62.35,62.22,62.3,128500.0,36.917,36.9644,36.8874,36.9348,128500.0
2007-03-09 10:10:00,62.3,62.37,62.2,62.22,116200.0,36.9348,36.9763,36.8755,36.8874,116200.0
2007-03-09 10:15:00,62.21,62.24,62.15,62.17,134400.0,36.8814,36.8992,36.8459,36.8577,134400.0
2007-03-09 10:20:00,62.17,62.25,62.15,62.25,91400.0,36.8577,36.9051,36.8459,36.9051,91400.0
2007-03-09 10:25:00,62.25,62.29,62.22,62.26,79800.0,36.9051,36.9289,36.8874,36.9111,79800.0
2007-03-09 10:30:00,62.25,62.34,62.24,62.3,78000.0,36.9051,36.9585,36.8992,36.9348,78000.0
2007-03-09 10:35:00,62.3,62.4,62.3,62.39,78000.0,36.9348,36.9941,36.9348,36.9881,78000.0
2007-03-09 10:40:00,62.39,62.47,62.34,62.34,78800.0,36.9881,37.0356,36.9585,36.9585,78800.0
2007-03-09 10:45:00,62.33,62.36,62.28,62.34,56400.0,36.9526,36.9704,36.9229,36.9585,56400.0
2007-03-09 10:50:00,62.34,62.41,62.33,62.35,83400.0,36.9585,37.0,36.9526,36.9644,83400.0
2007-03-09 10:55:00,62.34,62.4,62.31,62.36,65600.0,36.9585,36.9941,36.9407,36.9704,65600.0
2007-03-09 11:00:00,62.36,62.38,62.35,62.37,100000.0,36.9704,36.9822,36.9644,36.9763,100000.0
2007-03-09 11:05:00,62.37,62.5,62.34,62.48,139000.0,36.9763,37.0534,36.9585,37.0415,139000.0
2007-03-09 11:10:00,62.49,62.49,62.37,62.42,135200.0,37.0474,37.0474,36.9763,37.0059,135200.0
2007-03-09 11:15:00,62.42,62.48,62.42,62.48,77600.0,37.0059,37.0415,37.0059,37.0415,77600.0
2007-03-09 11:20:00,62.48,62.48,62.37,62.42,80200.0,37.0415,37.0415,36.9763,37.0059,80200.0
2007-03-09 11:25:00,62.39,62.44,62.39,62.4,40200.0,36.9881,37.0178,36.9881,36.9941,40200.0
2007-03-09 11:30:00,62.41,62.49,62.38,62.46,64600.0,37.0,37.0474,36.9822,37.0296,64600.0
2007-03-09 11:35:00,62.47,62.54,62.47,62.54,122700.0,37.0356,37.0771,37.0356,37.0771,122700.0
2007-03-09 11:40:00,62.54,62.59,62.53,62.58,101500.0,37.0771,37.1067,37.0711,37.1008,101500.0
2007-03-09 11:45:00,62.58,62.59,62.55,62.57,68000.0,37.1008,37.1067,37.083,37.0949,68000.0
2007-03-09 11:50:00,62.56,62.57,62.43,62.44,84000.0,37.0889,37.0949,37.0119,37.0178,84000.0
2007-03-09 11:55:00,62.43,62.48,62.41,62.43,70700.0,37.0119,37.0415,37.0,37.0119,70700.0
2007-03-09 12:00:00,62.44,62.47,62.43,62.45,46800.0,37.0178,37.0356,37.0119,37.0237,46800.0
2007-03-09 12:05:00,62.46,62.48,62.45,62.47,45600.0,37.0296,37.0415,37.0237,37.0356,45600.0
2007-03-09 12:10:00,62.47,62.5,62.47,62.48,38400.0,37.0356,37.0534,37.0356,37.0415,38400.0
2007-03-09 12:15:00,62.48,62.48,62.42,62.44,48500.0,37.0415,37.0415,37.0059,37.0178,48500.0
2007-03-09 12:20:00,62.43,62.47,62.43,62.47,36300.0,37.0119,37.0356,37.0119,37.0356,36300.0
2007-03-09 12:25:00,62.47,62.6,62.47,62.56,76700.0,37.0356,37.1126,37.0356,37.0889,76700.0
2007-03-09 12:30:00,62.56,62.56,62.53,62.55,23500.0,37.0889,37.0889,37.0711,37.083,23500.0
2007-03-09 12:35:00,62.55,62.55,62.47,62.49,86100.0,37.083,37.083,37.0356,37.0474,86100.0
2007-03-09 12:40:00,62.49,62.5,62.4,62.41,81700.0,37.0474,37.0534,36.9941,37.0,81700.0
2007-03-09 12:45:00,62.42,62.45,62.37,62.37,91000.0,37.0059,37.0237,36.9763,36.9763,91000.0
2007-03-09 12:50:00,62.37,62.42,62.35,62.4,54100.0,36.9763,37.0059,36.9644,36.9941,54100.0
2007-03-09 12:55:00,62.4,62.43,62.35,62.39,97600.0,36.9941,37.0119,36.9644,36.9881,97600.0
2007-03-09 13:00:00,62.38,62.42,62.36,62.41,35400.0,36.9822,37.0059,36.9704,37.0,35400.0
2007-03-09 13:05:00,62.42,62.42,62.35,62.39,23700.0,37.0059,37.0059,36.9644,36.9881,23700.0
2007-03-09 13:10:00,62.38,62.41,62.35,62.36,67900.0,36.9822,37.0,36.9644,36.9704,67900.0
2007-03-09 13:15:00,62.36,62.37,62.3,62.32,100100.0,36.9704,36.9763,36.9348,36.9466,100100.0
2007-03-09 13:20:00,62.31,62.37,62.3,62.37,76700.0,36.9407,36.9763,36.9348,36.9763,76700.0
2007-03-09 13:25:00,62.37,62.44,62.37,62.44,39600.0,36.9763,37.0178,36.9763,37.0178,39600.0
2007-03-09 13:30:00,62.43,62.46,62.3,62.34,73100.0,37.0119,37.0296,36.9348,36.9585,73100.0
2007-03-09 13:35:00,62.35,62.36,62.21,62.25,83900.0,36.9644,36.9704,36.8814,36.9051,83900.0
2007-03-09 13:40:00,62.26,62.29,62.23,62.25,86700.0,36.9111,36.9289,36.8933,36.9051,86700.0
2007-03-09 13:45:00,62.25,62.28,62.23,62.26,44500.0,36.9051,36.9229,36.8933,36.9111,44500.0
2007-03-09 13:50:00,62.25,62.26,62.15,62.16,144200.0,36.9051,36.9111,36.8459,36.8518,144200.0
2007-03-09 13:55:00,62.15,62.2,62.15,62.15,156700.0,36.8459,36.8755,36.8459,36.8459,156700.0
2007-03-09 14:00:00,62.16,62.19,62.15,62.17,128700.0,36.8518,36.8696,36.8459,36.8577,128700.0
2007-03-09 14:05:00,62.17,62.18,62.1,62.14,86300.0,36.8577,36.8636,36.8162,36.8399,86300.0
2007-03-09 14:10:00,62.13,62.16,62.11,62.16,64400.0,36.834,36.8518,36.8221,36.8518,64400.0
2007-03-09 14:15:00,62.16,62.16,62.1,62.13,57000.0,36.8518,36.8518,36.8162,36.834,57000.0
2007-03-09 14:20:00,62.14,62.2,62.12,62.16,67400.0,36.8399,36.8755,36.8281,36.8518,67400.0
2007-03-09 14:25:00,62.16,62.18,62.02,62.12,142600.0,36.8518,36.8636,36.7688,36.8281,142600.0
2007-03-09 14:30:00,62.12,62.13,62.0,62.0,218700.0,36.8281,36.834,36.7569,36.7569,218700.0
2007-03-09 14:35:00,62.0,62.19,62.0,62.15,106300.0,36.7569,36.8696,36.7569,36.8459,106300.0
2007-03-09 14:40:00,62.15,62.21,62.15,62.17,60800.0,36.8459,36.8814,36.8459,36.8577,60800.0
2007-03-09 14:45:00,62.18,62.19,62.11,62.14,62000.0,36.8636,36.8696,36.8221,36.8399,62000.0
2007-03-09 14:50:00,62.14,62.15,62.08,62.11,91900.0,36.8399,36.8459,36.8044,36.8221,91900.0
2007-03-09 14:55:00,62.1,62.11,62.07,62.1,170100.0,36.8162,36.8221,36.7984,36.8162,170100.0
2007-03-09 15:00:00,62.11,62.13,62.07,62.13,131600.0,36.8221,36.834,36.7984,36.834,131600.0
2007-03-09 15:05:00,62.12,62.15,62.1,62.14,91500.0,36.8281,36.8459,36.8162,36.8399,91500.0
2007-03-09 15:10:00,62.14,62.15,62.08,62.08,58500.0,36.8399,36.8459,36.8044,36.8044,58500.0
2007-03-09 15:15:00,62.09,62.16,62.06,62.16,123300.0,36.8103,36.8518,36.7925,36.8518,123300.0
2007-03-09 15:20:00,62.17,62.25,62.15,62.2,84300.0,36.8577,36.9051,36.8459,36.8755,84300.0
2007-03-09 15:25:00,62.2,62.23,62.09,62.1,110900.0,36.8755,36.8933,36.8103,36.8162,110900.0
2007-03-09 15:30:00,62.1,62.15,62.05,62.15,102300.0,36.8162,36.8459,36.7866,36.8459,102300.0
2007-03-09 15:35:00,62.15,62.21,62.13,62.18,271200.0,36.8459,36.8814,36.834,36.8636,271200.0
2007-03-09 15:40:00,62.18,62.24,62.17,62.23,127000.0,36.8636,36.8992,36.8577,36.8933,127000.0
2007-03-09 15:45:00,62.23,62.3,62.22,62.27,156400.0,36.8933,36.9348,36.8874,36.917,156400.0
2007-03-09 15:50:00,62.27,62.28,62.2,62.2,133300.0,36.917,36.9229,36.8755,36.8755,133300.0
2007-03-09 15:55:00,62.2,62.21,62.12,62.15,245000.0,36.8755,36.8814,36.8281,36.8459,245000.0
2007-03-12 09:30:00,62.09,62.25,62.05,62.2,172200.0,36.8103,36.9051,36.7866,36.8755,172200.0
2007-03-12 09:35:00,62.21,62.3,62.16,62.26,97200.0,36.8814,36.9348,36.8518,36.9111,97200.0
2007-03-12 09:40:00,62.26,62.32,62.2,62.29,104300.0,36.9111,36.9466,36.8755,36.9289,104300.0
2007-03-12 09:45:00,62.29,62.33,62.15,62.18,150400.0,36.9289,36.9526,36.8459,36.8636,150400.0
2007-03-12 09:50:00,62.18,62.32,62.15,62.22,120700.0,36.8636,36.9466,36.8459,36.8874,120700.0
2007-03-12 09:55:00,62.22,62.27,62.15,62.23,63600.0,36.8874,36.917,36.8459,36.8933,63600.0
2007-03-12 10:00:00,62.21,62.33,62.16,62.28,126900.0,36.8814,36.9526,36.8518,36.9229,126900.0
2007-03-12 10:05:00,62.29,62.29,62.2,62.22,78300.0,36.9289,36.9289,36.8755,36.8874,78300.0
2007-03-12 10:10:00,62.22,62.34,62.22,62.28,86200.0,36.8874,36.9585,36.8874,36.9229,86200.0
2007-03-12 10:15:00,62.26,62.33,62.22,62.25,82200.0,36.9111,36.9526,36.8874,36.9051,82200.0
2007-03-12 10:20:00,62.24,62.35,62.22,62.26,90400.0,36.8992,36.9644,36.8874,36.9111,90400.0
2007-03-12 10:25:00,62.25,62.36,62.23,62.35,57400.0,36.9051,36.9704,36.8933,36.9644,57400.0
2007-03-12 10:30:00,62.36,62.39,62.3,62.35,73900.0,36.9704,36.9881,36.9348,36.9644,73900.0
2007-03-12 10:35:00,62.35,62.36,62.32,62.33,44500.0,36.9644,36.9704,36.9466,36.9526,44500.0
2007-03-12 10:40:00,62.33,62.34,62.28,62.31,80400.0,36.9526,36.9585,36.9229,36.9407,80400.0
2007-03-12 10:45:00,62.31,62.33,62.28,62.31,70200.0,36.9407,36.9526,36.9229,36.9407,70200.0
2007-03-12 10:50:00,62.31,62.35,62.3,62.34,48500.0,36.9407,36.9644,36.9348,36.9585,48500.0
2007-03-12 10:55:00,62.34,62.35,62.34,62.34,30400.0,36.9585,36.9644,36.9585,36.9585,30400.0
2007-03-12 11:00:00,62.34,62.35,62.32,62.33,36100.0,36.9585,36.9644,36.9466,36.9526,36100.0
2007-03-12 11:05:00,62.33,62.35,62.32,62.35,48900.0,36.9526,36.9644,36.9466,36.9644,48900.0
2007-03-12 11:10:00,62.34,62.35,62.3,62.32,86900.0,36.9585,36.9644,36.9348,36.9466,86900.0
2007-03-12 11:15:00,62.33,62.38,62.32,62.35,49300.0,36.9526,36.9822,36.9466,36.9644,49300.0
2007-03-12 11:20:00,62.36,62.36,62.27,62.31,94300.0,36.9704,36.9704,36.917,36.9407,94300.0
2007-03-12 11:25:00,62.32,62.32,62.26,62.27,24000.0,36.9466,36.9466,36.9111,36.917,24000.0
2007-03-12 11:30:00,62.27,62.28,62.21,62.22,38700.0,36.917,36.9229,36.8814,36.8874,38700.0
2007-03-12 11:35:00,62.23,62.26,62.22,62.23,61700.0,36.8933,36.9111,36.8874,36.8933,61700.0
2007-03-12 11:40:00,62.23,62.26,62.22,62.26,38700.0,36.8933,36.9111,36.8874,36.9111,38700.0
2007-03-12 11:45:00,62.26,62.26,62.21,62.26,50600.0,36.9111,36.9111,36.8814,36.9111,50600.0
2007-03-12 11:50:00,62.26,62.29,62.21,62.21,34900.0,36.9111,36.9289,36.8814,36.8814,34900.0
2007-03-12 11:55:00,62.22,62.22,62.18,62.22,51000.0,36.8874,36.8874,36.8636,36.8874,51000.0
2007-03-12 12:00:00,62.23,62.24,62.21,62.23,36800.0,36.8933,36.8992,36.8814,36.8933,36800.0
2007-03-12 12:05:00,62.23,62.34,62.22,62.33,85900.0,36.8933,36.9585,36.8874,36.9526,85900.0
2007-03-12 12:10:00,62.32,62.37,62.29,62.3,70700.0,36.9466,36.9763,36.9289,36.9348,70700.0
2007-03-12 12:15:00,62.29,62.4,62.29,62.38,62300.0,36.9289,36.9941,36.9289,36.9822,62300.0
2007-03-12 12:20:00,62.39,62.39,62.27,62.28,37600.0,36.9881,36.9881,36.917,36.9229,37600.0
2007-03-12 12:25:00,62.27,62.3,62.25,62.26,41600.0,36.917,36.9348,36.9051,36.9111,41600.0
2007-03-12 12:30:00,62.26,62.27,62.25,62.25,43500.0,36.9111,36.917,36.9051,36.9051,43500.0
2007-03-12 12:35:00,62.25,62.26,62.22,62.23,39100.0,36.9051,36.9111,36.8874,36.8933,39100.0
2007-03-12 12:40:00,62.22,62.25,62.2,62.25,43700.0,36.8874,36.9051,36.8755,36.9051,43700.0
2007-03-12 12:45:00,62.25,62.26,62.11,62.16,130800.0,36.9051,36.9111,36.8221,36.8518,130800.0
2007-03-12 12:50:00,62.15,62.2,62.14,62.19,31100.0,36.8459,36.8755,36.8399,36.8696,31100.0
2007-03-12 12:55:00,62.19,62.25,62.18,62.24,44300.0,36.8696,36.9051,36.8636,36.8992,44300.0
2007-03-12 13:00:00,62.24,62.25,62.17,62.19,22800.0,36.8992,36.9051,36.8577,36.8696,22800.0
2007-03-12 13:05:00,62.2,62.25,62.19,62.19,57500.0,36.8755,36.9051,36.8696,36.8696,57500.0
2007-03-12 13:10:00,62.19,62.2,62.17,62.17,39800.0,36.8696,36.8755,36.8577,36.8577,39800.0
2007-03-12 13:15:00,62.17,62.18,62.14,62.15,38600.0,36.8577,36.8636,36.8399,36.8459,38600.0
2007-03-12 13:20:00,62.15,62.22,62.12,62.22,47000.0,36.8459,36.8874,36.8281,36.8874,47000.0
2007-03-12 13:25:00,62.24,62.25,62.14,62.17,48400.0,36.8992,36.9051,36.8399,36.8577,48400.0
2007-03-12 13:30:00,62.17,62.17,62.12,62.13,36500.0,36.8577,36.8577,36.8281,36.834,36500.0
2007-03-12 13:35:00,62.14,62.18,62.13,62.17,30700.0,36.8399,36.8636,36.834,36.8577,30700.0
2007-03-12 13:40:00,62.17,62.2,62.16,62.2,37100.0,36.8577,36.8755,36.8518,36.8755,37100.0
2007-03-12 13:45:00,62.2,62.22,62.13,62.2,90300.0,36.8755,36.8874,36.834,36.8755,90300.0
2007-03-12 13:50:00,62.21,62.23,62.16,62.22,42400.0,36.8814,36.8933,36.8518,36.8874,42400.0
2007-03-12 13:55:00,62.22,62.24,62.13,62.21,57400.0,36.8874,36.8992,36.834,36.8814,57400.0
2007-03-12 14:00:00,62.21,62.22,62.16,62.2,28200.0,36.8814,36.8874,36.8518,36.8755,28200.0
2007-03-12 14:05:00,62.19,62.21,62.17,62.18,13100.0,36.8696,36.8814,36.8577,36.8636,13100.0
2007-03-12 14:10:00,62.18,62.18,62.13,62.16,32700.0,36.8636,36.8636,36.834,36.8518,32700.0
2007-03-12 14:15:00,62.16,62.24,62.15,62.23,69600.0,36.8518,36.8992,36.8459,36.8933,69600.0
2007-03-12 14:20:00,62.22,62.25,62.16,62.22,62600.0,36.8874,36.9051,36.8518,36.8874,62600.0
2007-03-12 14:25:00,62.22,62.25,62.16,62.24,51200.0,36.8874,36.9051,36.8518,36.8992,51200.0
2007-03-12 14:30:00,62.24,62.3,62.2,62.25,107100.0,36.8992,36.9348,36.8755,36.9051,107100.0
2007-03-12 14:35:00,62.25,62.31,62.21,62.3,157400.0,36.9051,36.9407,36.8814,36.9348,157400.0
2007-03-12 14:40:00,62.3,62.31,62.24,62.3,74100.0,36.9348,36.9407,36.8992,36.9348,74100.0
2007-03-12 14:45:00,62.3,62.3,62.26,62.3,59300.0,36.9348,36.9348,36.9111,36.9348,59300.0
2007-03-12 14:50:00,62.3,62.35,62.28,62.32,79000.0,36.9348,36.9644,36.9229,36.9466,79000.0
2007-03-12 14:55:00,62.32,62.35,62.3,62.31,27200.0,36.9466,36.9644,36.9348,36.9407,27200.0
2007-03-12 15:00:00,62.31,62.32,62.27,62.29,38000.0,36.9407,36.9466,36.917,36.9289,38000.0
2007-03-12 15:05:00,62.28,62.37,62.27,62.35,66500.0,36.9229,36.9763,36.917,36.9644,66500.0
2007-03-12 15:10:00,62.35,62.35,62.22,62.25,70500.0,36.9644,36.9644,36.8874,36.9051,70500.0
2007-03-12 15:15:00,62.25,62.25,62.2,62.23,50300.0,36.9051,36.9051,36.8755,36.8933,50300.0
2007-03-12 15:20:00,62.24,62.26,62.19,62.2,68000.0,36.8992,36.9111,36.8696,36.8755,68000.0
2007-03-12 15:25:00,62.2,62.21,62.17,62.19,54800.0,36.8755,36.8814,36.8577,36.8696,54800.0
2007-03-12 15:30:00,62.19,62.19,62.1,62.12,135500.0,36.8696,36.8696,36.8162,36.8281,135500.0
2007-03-12 15:35:00,62.13,62.16,62.07,62.07,216400.0,36.834,36.8518,36.7984,36.7984,216400.0
2007-03-12 15:40:00,62.07,62.14,62.07,62.12,148700.0,36.7984,36.8399,36.7984,36.8281,148700.0
2007-03-12 15:45:00,62.14,62.14,62.05,62.06,177400.0,36.8399,36.8399,36.7866,36.7925,177400.0
2007-03-12 15:50:00,62.06,62.08,62.03,62.08,188600.0,36.7925,36.8044,36.7747,36.8044,188600.0
2007-03-12 15:55:00,62.08,62.09,61.98,62.09,266000.0,36.8044,36.8103,36.7451,36.8103,266000.0
2007-03-13 09:30:00,61.75,61.93,61.54,61.92,271800.0,36.6087,36.7154,36.4842,36.7095,271800.0
2007-03-13 09:35:00,61.94,62.09,61.84,62.08,198600.0,36.7214,36.8103,36.6621,36.8044,198600.0
2007-03-13 09:40:00,62.08,62.12,61.97,61.98,195800.0,36.8044,36.8281,36.7391,36.7451,195800.0
2007-03-13 09:45:00,61.98,62.05,61.91,62.03,121500.0,36.7451,36.7866,36.7036,36.7747,121500.0
2007-03-13 09:50:00,62.02,62.03,61.94,61.97,128000.0,36.7688,36.7747,36.7214,36.7391,128000.0
2007-03-13 09:55:00,61.97,62.03,61.96,62.01,70100.0,36.7391,36.7747,36.7332,36.7629,70100.0
2007-03-13 10:00:00,62.01,62.05,61.95,62.03,73300.0,36.7629,36.7866,36.7273,36.7747,73300.0
2007-03-13 10:05:00,62.03,62.05,61.97,62.01,84400.0,36.7747,36.7866,36.7391,36.7629,84400.0
2007-03-13 10:10:00,62.01,62.05,61.96,61.99,67100.0,36.7629,36.7866,36.7332,36.751,67100.0
2007-03-13 10:15:00,61.97,62.0,61.91,61.97,71200.0,36.7391,36.7569,36.7036,36.7391,71200.0
2007-03-13 10:20:00,61.97,62.03,61.93,61.99,68500.0,36.7391,36.7747,36.7154,36.751,68500.0
2007-03-13 10:25:00,61.98,62.01,61.9,61.99,96400.0,36.7451,36.7629,36.6976,36.751,96400.0
2007-03-13 10:30:00,62.0,62.02,61.85,61.91,71300.0,36.7569,36.7688,36.668,36.7036,71300.0
2007-03-13 10:35:00,61.91,61.96,61.85,61.86,70100.0,36.7036,36.7332,36.668,36.6739,70100.0
2007-03-13 10:40:00,61.86,61.89,61.84,61.85,96200.0,36.6739,36.6917,36.6621,36.668,96200.0
2007-03-13 10:45:00,61.86,61.95,61.85,61.95,84900.0,36.6739,36.7273,36.668,36.7273,84900.0
2007-03-13 10:50:00,61.97,62.0,61.92,61.95,70700.0,36.7391,36.7569,36.7095,36.7273,70700.0
2007-03-13 10:55:00,61.95,62.0,61.89,62.0,61600.0,36.7273,36.7569,36.6917,36.7569,61600.0
2007-03-13 11:00:00,61.99,62.04,61.96,62.04,127500.0,36.751,36.7806,36.7332,36.7806,127500.0
2007-03-13 11:05:00,62.05,62.05,61.95,62.0,69900.0,36.7866,36.7866,36.7273,36.7569,69900.0
2007-03-13 11:10:00,62.0,62.1,62.0,62.05,83600.0,36.7569,36.8162,36.7569,36.7866,83600.0
2007-03-13 11:15:00,62.05,62.07,61.9,61.91,97500.0,36.7866,36.7984,36.6976,36.7036,97500.0
2007-03-13 11:20:00,61.91,62.02,61.9,61.98,81600.0,36.7036,36.7688,36.6976,36.7451,81600.0
2007-03-13 11:25:00,61.98,62.0,61.91,61.92,89500.0,36.7451,36.7569,36.7036,36.7095,89500.0
2007-03-13 11:30:00,61.91,61.96,61.9,61.96,84800.0,36.7036,36.7332,36.6976,36.7332,84800.0
2007-03-13 11:35:00,61.95,61.99,61.92,61.94,216900.0,36.7273,36.751,36.7095,36.7214,216900.0
2007-03-13 11:40:00,61.95,61.95,61.9,61.94,57200.0,36.7273,36.7273,36.6976,36.7214,57200.0
2007-03-13 11:45:00,61.94,61.94,61.85,61.85,199100.0,36.7214,36.7214,36.668,36.668,199100.0
2007-03-13 11:50:00,61.85,61.86,61.8,61.83,138200.0,36.668,36.6739,36.6384,36.6561,138200.0
2007-03-13 11:55:00,61.83,61.85,61.8,61.83,145100.0,36.6561,36.668,36.6384,36.6561,145100.0
2007-03-13 12:00:00,61.84,61.85,61.77,61.8,192800.0,36.6621,36.668,36.6206,36.6384,192800.0
2007-03-13 12:05:00,61.81,61.84,61.79,61.8,101500.0,36.6443,36.6621,36.6324,36.6384,101500.0
2007-03-13 12:10:00,61.81,61.81,61.72,61.73,129900.0,36.6443,36.6443,36.5909,36.5969,129900.0
2007-03-13 12:15:00,61.74,61.74,61.58,61.59,252500.0,36.6028,36.6028,36.5079,36.5139,252500.0
2007-03-13 12:20:00,61.58,61.6,61.43,61.57,301300.0,36.5079,36.5198,36.419,36.502,301300.0
2007-03-13 12:25:00,61.57,61.65,61.52,61.52,255300.0,36.502,36.5494,36.4724,36.4724,255300.0
2007-03-13 12:30:00,61.51,61.66,61.42,61.62,143000.0,36.4664,36.5554,36.4131,36.5316,143000.0
2007-03-13 12:35:00,61.63,61.66,61.57,61.6,77300.0,36.5376,36.5554,36.502,36.5198,77300.0
2007-03-13 12:40:00,61.62,61.63,61.51,61.62,49700.0,36.5316,36.5376,36.4664,36.5316,49700.0
2007-03-13 12:45:00,61.6,61.65,61.56,61.6,63400.0,36.5198,36.5494,36.4961,36.5198,63400.0
2007-03-13 12:50:00,61.6,61.62,61.52,61.56,117100.0,36.5198,36.5316,36.4724,36.4961,117100.0
2007-03-13 12:55:00,61.55,61.59,61.45,61.56,129700.0,36.4901,36.5139,36.4309,36.4961,129700.0
2007-03-13 13:00:00,61.55,61.62,61.54,61.61,52300.0,36.4901,36.5316,36.4842,36.5257,52300.0
2007-03-13 13:05:00,61.61,61.63,61.58,61.62,56800.0,36.5257,36.5376,36.5079,36.5316,56800.0
2007-03-13 13:10:00,61.62,61.63,61.54,61.54,51600.0,36.5316,36.5376,36.4842,36.4842,51600.0
2007-03-13 13:15:00,61.55,61.65,61.54,61.63,51500.0,36.4901,36.5494,36.4842,36.5376,51500.0
2007-03-13 13:20:00,61.63,61.7,61.62,61.7,114900.0,36.5376,36.5791,36.5316,36.5791,114900.0
2007-03-13 13:25:00,61.7,61.75,61.63,61.66,62300.0,36.5791,36.6087,36.5376,36.5554,62300.0
2007-03-13 13:30:00,61.67,61.67,61.56,61.56,55400.0,36.5613,36.5613,36.4961,36.4961,55400.0
2007-03-13 13:35:00,61.57,61.6,61.42,61.44,193400.0,36.502,36.5198,36.4131,36.4249,193400.0
2007-03-13 13:40:00,61.44,61.64,61.4,61.43,375600.0,36.4249,36.5435,36.4012,36.419,375600.0
2007-03-13 13:45:00,61.44,61.52,61.41,61.41,200600.0,36.4249,36.4724,36.4071,36.4071,200600.0
2007-03-13 13:50:00,61.41,61.51,61.4,61.48,154400.0,36.4071,36.4664,36.4012,36.4486,154400.0
2007-03-13 13:55:00,61.48,61.55,61.47,61.53,103200.0,36.4486,36.4901,36.4427,36.4783,103200.0
2007-03-13 14:00:00,61.53,61.56,61.45,61.5,54300.0,36.4783,36.4961,36.4309,36.4605,54300.0
2007-03-13 14:05:00,61.49,61.52,61.39,61.39,146000.0,36.4546,36.4724,36.3953,36.3953,146000.0
2007-03-13 14:10:00,61.39,61.43,61.25,61.28,209100.0,36.3953,36.419,36.3123,36.3301,209100.0
2007-03-13 14:15:00,61.28,61.45,61.27,61.41,125600.0,36.3301,36.4309,36.3241,36.4071,125600.0
2007-03-13 14:20:00,61.42,61.45,61.35,61.39,108800.0,36.4131,36.4309,36.3716,36.3953,108800.0
2007-03-13 14:25:00,61.4,61.45,61.37,61.4,69500.0,36.4012,36.4309,36.3834,36.4012,69500.0
2007-03-13 14:30:00,61.42,61.46,61.41,61.45,44000.0,36.4131,36.4368,36.4071,36.4309,44000.0
2007-03-13 14:35:00,61.45,61.46,61.33,61.36,172300.0,36.4309,36.4368,36.3597,36.3775,172300.0
2007-03-13 14:40:00,61.34,61.49,61.34,61.48,90900.0,36.3656,36.4546,36.3656,36.4486,90900.0
2007-03-13 14:45:00,61.49,61.49,61.4,61.45,132100.0,36.4546,36.4546,36.4012,36.4309,132100.0
2007-03-13 14:50:00,61.45,61.47,61.43,61.43,174400.0,36.4309,36.4427,36.419,36.419,174400.0
2007-03-13 14:55:00,61.43,61.45,61.31,61.35,197300.0,36.419,36.4309,36.3479,36.3716,197300.0
2007-03-13 15:00:00,61.36,61.42,61.24,61.26,208300.0,36.3775,36.4131,36.3064,36.3182,208300.0
2007-03-13 15:05:00,61.26,61.41,61.2,61.39,270000.0,36.3182,36.4071,36.2826,36.3953,270000.0
2007-03-13 15:10:00,61.39,61.41,61.34,61.39,86900.0,36.3953,36.4071,36.3656,36.3953,86900.0
2007-03-13 15:15:00,61.39,61.42,61.32,61.42,87100.0,36.3953,36.4131,36.3538,36.4131,87100.0
2007-03-13 15:20:00,61.41,61.45,61.34,61.44,155500.0,36.4071,36.4309,36.3656,36.4249,155500.0
2007-03-13 15:25:00,61.44,61.49,61.4,61.44,243100.0,36.4249,36.4546,36.4012,36.4249,243100.0
2007-03-13 15:30:00,61.44,61.48,61.35,61.39,146000.0,36.4249,36.4486,36.3716,36.3953,146000.0
2007-03-13 15:35:00,61.4,61.42,61.35,61.42,221100.0,36.4012,36.4131,36.3716,36.4131,221100.0
2007-03-13 15:40:00,61.42,61.42,61.37,61.38,269200.0,36.4131,36.4131,36.3834,36.3894,269200.0
2007-03-13 15:45:00,61.39,61.39,61.28,61.28,147600.0,36.3953,36.3953,36.3301,36.3301,147600.0
2007-03-13 15:50:00,61.29,61.29,61.15,61.17,394100.0,36.336,36.336,36.253,36.2649,394100.0
2007-03-13 15:55:00,61.17,61.28,61.14,61.18,524900.0,36.2649,36.3301,36.2471,36.2708,524900.0
2007-03-14 09:30:00,61.35,61.42,61.17,61.35,250000.0,36.3716,36.4131,36.2649,36.3716,250000.0
2007-03-14 09:35:00,61.35,61.4,61.3,61.33,136900.0,36.3716,36.4012,36.3419,36.3597,136900.0
2007-03-14 09:40:00,61.33,61.5,61.31,61.49,145700.0,36.3597,36.4605,36.3479,36.4546,145700.0
2007-03-14 09:45:00,61.49,61.56,61.42,61.46,252600.0,36.4546,36.4961,36.4131,36.4368,252600.0
2007-03-14 09:50:00,61.45,61.52,61.25,61.43,167800.0,36.4309,36.4724,36.3123,36.419,167800.0
2007-03-14 09:55:00,61.44,61.55,61.35,61.51,144100.0,36.4249,36.4901,36.3716,36.4664,144100.0
2007-03-14 10:00:00,61.51,61.51,61.38,61.44,155200.0,36.4664,36.4664,36.3894,36.4249,155200.0
2007-03-14 10:05:00,61.44,61.48,61.38,61.45,180300.0,36.4249,36.4486,36.3894,36.4309,180300.0
2007-03-14 10:10:00,61.44,61.54,61.43,61.45,148500.0,36.4249,36.4842,36.419,36.4309,148500.0
2007-03-14 10:15:00,61.48,61.53,61.44,61.49,68100.0,36.4486,36.4783,36.4249,36.4546,68100.0
2007-03-14 10:20:00,61.49,61.58,61.45,61.57,89000.0,36.4546,36.5079,36.4309,36.502,89000.0
2007-03-14 10:25:00,61.57,61.59,61.44,61.47,164200.0,36.502,36.5139,36.4249,36.4427,164200.0
2007-03-14 10:30:00,61.45,61.48,61.36,61.39,76700.0,36.4309,36.4486,36.3775,36.3953,76700.0
2007-03-14 10:35:00,61.39,61.5,61.37,61.45,105700.0,36.3953,36.4605,36.3834,36.4309,105700.0
2007-03-14 10:40:00,61.45,61.47,61.38,61.38,151800.0,36.4309,36.4427,36.3894,36.3894,151800.0
2007-03-14 10:45:00,61.38,61.45,61.36,61.41,108400.0,36.3894,36.4309,36.3775,36.4071,108400.0
2007-03-14 10:50:00,61.41,61.48,61.37,61.44,78600.0,36.4071,36.4486,36.3834,36.4249,78600.0
2007-03-14 10:55:00,61.43,61.45,61.37,61.39,46000.0,36.419,36.4309,36.3834,36.3953,46000.0
2007-03-14 11:00:00,61.39,61.42,61.36,61.38,113500.0,36.3953,36.4131,36.3775,36.3894,113500.0
2007-03-14 11:05:00,61.37,61.48,61.35,61.41,134700.0,36.3834,36.4486,36.3716,36.4071,134700.0
2007-03-14 11:10:00,61.41,61.5,61.41,61.44,49200.0,36.4071,36.4605,36.4071,36.4249,49200.0
2007-03-14 11:15:00,61.44,61.52,61.44,61.47,79900.0,36.4249,36.4724,36.4249,36.4427,79900.0
2007-03-14 11:20:00,61.47,61.48,61.31,61.42,105600.0,36.4427,36.4486,36.3479,36.4131,105600.0
2007-03-14 11:25:00,61.42,61.45,61.37,61.41,42800.0,36.4131,36.4309,36.3834,36.4071,42800.0
2007-03-14 11:30:00,61.4,61.43,61.18,61.21,170600.0,36.4012,36.419,36.2708,36.2886,170600.0
2007-03-14 11:35:00,61.22,61.38,61.22,61.37,79900.0,36.2945,36.3894,36.2945,36.3834,79900.0
2007-03-14 11:40:00,61.37,61.43,61.31,61.35,104700.0,36.3834,36.419,36.3479,36.3716,104700.0
2007-03-14 11:45:00,61.36,61.4,61.34,61.36,47600.0,36.3775,36.4012,36.3656,36.3775,47600.0
2007-03-14 11:50:00,61.37,61.38,61.25,61.26,55200.0,36.3834,36.3894,36.3123,36.3182,55200.0
2007-03-14 11:55:00,61.26,61.29,61.26,61.27,41900.0,36.3182,36.336,36.3182,36.3241,41900.0
2007-03-14 12:00:00,61.28,61.4,60.72,60.89,337000.0,36.3301,36.4012,35.9981,36.0989,337000.0
2007-03-14 12:05:00,60.87,61.03,60.86,60.96,195800.0,36.087,36.1819,36.0811,36.1404,195800.0
2007-03-14 12:10:00,60.96,61.02,60.8,60.83,197100.0,36.1404,36.1759,36.0455,36.0633,197100.0
2007-03-14 12:15:00,60.83,60.97,60.81,60.97,128100.0,36.0633,36.1463,36.0514,36.1463,128100.0
2007-03-14 12:20:00,60.96,60.99,60.63,60.66,227800.0,36.1404,36.1581,35.9447,35.9625,227800.0
2007-03-14 12:25:00,60.66,60.77,60.62,60.67,173800.0,35.9625,36.0277,35.9388,35.9684,173800.0
2007-03-14 12:30:00,60.68,60.7,60.56,60.61,81500.0,35.9744,35.9862,35.9032,35.9329,81500.0
2007-03-14 12:35:00,60.61,60.79,60.6,60.77,62600.0,35.9329,36.0396,35.9269,36.0277,62600.0
2007-03-14 12:40:00,60.78,60.86,60.75,60.79,51600.0,36.0336,36.0811,36.0159,36.0396,51600.0
2007-03-14 12:45:00,60.79,60.79,60.66,60.69,50100.0,36.0396,36.0396,35.9625,35.9803,50100.0
2007-03-14 12:50:00,60.69,60.69,60.42,60.44,248200.0,35.9803,35.9803,35.8202,35.8321,248200.0
2007-03-14 12:55:00,60.52,60.67,60.49,60.66,87800.0,35.8795,35.9684,35.8617,35.9625,87800.0
2007-03-14 13:00:00,60.66,60.77,60.66,60.71,96000.0,35.9625,36.0277,35.9625,35.9921,96000.0
2007-03-14 13:05:00,60.71,60.85,60.71,60.8,98000.0,35.9921,36.0751,35.9921,36.0455,98000.0
2007-03-14 13:10:00,60.8,61.0,60.74,60.76,206100.0,36.0455,36.1641,36.0099,36.0218,206100.0
2007-03-14 13:15:00,60.76,60.92,60.75,60.92,95500.0,36.0218,36.1166,36.0159,36.1166,95500.0
2007-03-14 13:20:00,60.91,60.92,60.78,60.89,134000.0,36.1107,36.1166,36.0336,36.0989,134000.0
2007-03-14 13:25:00,60.89,60.95,60.82,60.86,128400.0,36.0989,36.1344,36.0574,36.0811,128400.0
2007-03-14 13:30:00,60.86,60.94,60.84,60.92,88300.0,36.0811,36.1285,36.0692,36.1166,88300.0
2007-03-14 13:35:00,60.92,60.97,60.84,60.96,101500.0,36.1166,36.1463,36.0692,36.1404,101500.0
2007-03-14 13:40:00,60.96,61.15,60.96,61.12,139400.0,36.1404,36.253,36.1404,36.2352,139400.0
2007-03-14 13:45:00,61.12,61.12,60.99,61.0,87800.0,36.2352,36.2352,36.1581,36.1641,87800.0
2007-03-14 13:50:00,61.0,61.04,60.97,61.0,92500.0,36.1641,36.1878,36.1463,36.1641,92500.0
2007-03-14 13:55:00,61.0,61.08,60.94,61.03,163800.0,36.1641,36.2115,36.1285,36.1819,163800.0
2007-03-14 14:00:00,61.03,61.11,60.95,61.01,81900.0,36.1819,36.2293,36.1344,36.17,81900.0
2007-03-14 14:05:00,61.02,61.1,60.95,60.98,58100.0,36.1759,36.2234,36.1344,36.1522,58100.0
2007-03-14 14:10:00,61.0,61.16,61.0,61.1,125100.0,36.1641,36.2589,36.1641,36.2234,125100.0
2007-03-14 14:15:00,61.1,61.23,61.07,61.23,100500.0,36.2234,36.3004,36.2056,36.3004,100500.0
2007-03-14 14:20:00,61.23,61.28,61.2,61.25,202800.0,36.3004,36.3301,36.2826,36.3123,202800.0
2007-03-14 14:25:00,61.25,61.33,61.23,61.33,128500.0,36.3123,36.3597,36.3004,36.3597,128500.0
2007-03-14 14:30:00,61.33,61.43,61.3,61.42,147500.0,36.3597,36.419,36.3419,36.4131,147500.0
2007-03-14 14:35:00,61.41,61.45,61.2,61.43,118500.0,36.4071,36.4309,36.2826,36.419,118500.0
2007-03-14 14:40:00,61.43,61.45,61.33,61.34,138900.0,36.419,36.4309,36.3597,36.3656,138900.0
2007-03-14 14:45:00,61.34,61.35,61.25,61.26,61100.0,36.3656,36.3716,36.3123,36.3182,61100.0
2007-03-14 14:50:00,61.26,61.33,61.23,61.25,153300.0,36.3182,36.3597,36.3004,36.3123,153300.0
2007-03-14 14:55:00,61.25,61.32,61.21,61.32,137400.0,36.3123,36.3538,36.2886,36.3538,137400.0
2007-03-14 15:00:00,61.32,61.41,61.27,61.33,85500.0,36.3538,36.4071,36.3241,36.3597,85500.0
2007-03-14 15:05:00,61.33,61.35,61.24,61.28,82300.0,36.3597,36.3716,36.3064,36.3301,82300.0
2007-03-14 15:10:00,61.28,61.37,61.25,61.3,171800.0,36.3301,36.3834,36.3123,36.3419,171800.0
2007-03-14 15:15:00,61.3,61.46,61.28,61.45,128300.0,36.3419,36.4368,36.3301,36.4309,128300.0
2007-03-14 15:20:00,61.45,61.45,61.31,61.39,106100.0,36.4309,36.4309,36.3479,36.3953,106100.0
2007-03-14 15:25:00,61.4,61.48,61.36,61.36,114100.0,36.4012,36.4486,36.3775,36.3775,114100.0
2007-03-14 15:30:00,61.36,61.37,61.22,61.25,136600.0,36.3775,36.3834,36.2945,36.3123,136600.0
2007-03-14 15:35:00,61.25,61.32,61.23,61.27,162300.0,36.3123,36.3538,36.3004,36.3241,162300.0
2007-03-14 15:40:00,61.26,61.26,61.17,61.24,231500.0,36.3182,36.3182,36.2649,36.3064,231500.0
2007-03-14 15:45:00,61.25,61.37,61.24,61.36,215200.0,36.3123,36.3834,36.3064,36.3775,215200.0
2007-03-14 15:50:00,61.36,61.43,61.35,61.36,241800.0,36.3775,36.419,36.3716,36.3775,241800.0
2007-03-14 15:55:00,61.37,61.38,61.3,61.36,237400.0,36.3834,36.3894,36.3419,36.3775,237400.0
2007-03-15 09:30:00,61.56,61.91,61.25,61.71,359800.0,36.4961,36.7036,36.3123,36.585,359800.0
2007-03-15 09:35:00,61.71,61.8,61.6,61.79,196400.0,36.585,36.6384,36.5198,36.6324,196400.0
2007-03-15 09:40:00,61.79,61.81,61.53,61.59,203400.0,36.6324,36.6443,36.4783,36.5139,203400.0
2007-03-15 09:45:00,61.59,61.73,61.5,61.5,206800.0,36.5139,36.5969,36.4605,36.4605,206800.0
2007-03-15 09:50:00,61.51,61.66,61.51,61.59,176800.0,36.4664,36.5554,36.4664,36.5139,176800.0
2007-03-15 09:55:00,61.6,61.8,61.55,61.77,181900.0,36.5198,36.6384,36.4901,36.6206,181900.0
2007-03-15 10:00:00,61.76,61.78,61.68,61.7,179700.0,36.6146,36.6265,36.5672,36.5791,179700.0
2007-03-15 10:05:00,61.69,61.72,61.58,61.6,109100.0,36.5731,36.5909,36.5079,36.5198,109100.0
2007-03-15 10:10:00,61.6,61.61,61.46,61.48,118000.0,36.5198,36.5257,36.4368,36.4486,118000.0
2007-03-15 10:15:00,61.46,61.54,61.45,61.5,111000.0,36.4368,36.4842,36.4309,36.4605,111000.0
2007-03-15 10:20:00,61.5,61.51,61.41,61.46,89700.0,36.4605,36.4664,36.4071,36.4368,89700.0
2007-03-15 10:25:00,61.46,61.52,61.41,61.5,267700.0,36.4368,36.4724,36.4071,36.4605,267700.0
2007-03-15 10:30:00,61.5,61.62,61.47,61.61,237600.0,36.4605,36.5316,36.4427,36.5257,237600.0
2007-03-15 10:35:00,61.6,61.66,61.56,61.65,130300.0,36.5198,36.5554,36.4961,36.5494,130300.0
2007-03-15 10:40:00,61.65,61.71,61.6,61.65,124600.0,36.5494,36.585,36.5198,36.5494,124600.0
2007-03-15 10:45:00,61.64,61.7,61.58,61.68,82500.0,36.5435,36.5791,36.5079,36.5672,82500.0
2007-03-15 10:50:00,61.68,61.68,61.63,61.66,74200.0,36.5672,36.5672,36.5376,36.5554,74200.0
2007-03-15 10:55:00,61.65,61.69,61.62,61.67,69100.0,36.5494,36.5731,36.5316,36.5613,69100.0
2007-03-15 11:00:00,61.67,61.71,61.65,61.7,80800.0,36.5613,36.585,36.5494,36.5791,80800.0
2007-03-15 11:05:00,61.7,61.7,61.66,61.67,81300.0,36.5791,36.5791,36.5554,36.5613,81300.0
2007-03-15 11:10:00,61.68,61.69,61.61,61.62,86300.0,36.5672,36.5731,36.5257,36.5316,86300.0
2007-03-15 11:15:00,61.61,61.67,61.59,61.62,74100.0,36.5257,36.5613,36.5139,36.5316,74100.0
2007-03-15 11:20:00,61.62,61.71,61.61,61.7,67700.0,36.5316,36.585,36.5257,36.5791,67700.0
2007-03-15 11:25:00,61.71,61.8,61.69,61.8,112800.0,36.585,36.6384,36.5731,36.6384,112800.0
2007-03-15 11:30:00,61.79,61.81,61.75,61.81,153900.0,36.6324,36.6443,36.6087,36.6443,153900.0
2007-03-15 11:35:00,61.81,61.84,61.8,61.82,132500.0,36.6443,36.6621,36.6384,36.6502,132500.0
2007-03-15 11:40:00,61.82,61.85,61.8,61.81,62300.0,36.6502,36.668,36.6384,36.6443,62300.0
2007-03-15 11:45:00,61.8,61.82,61.7,61.81,170500.0,36.6384,36.6502,36.5791,36.6443,170500.0
2007-03-15 11:50:00,61.81,61.83,61.8,61.81,182900.0,36.6443,36.6561,36.6384,36.6443,182900.0
2007-03-15 11:55:00,61.81,61.83,61.75,61.76,118700.0,36.6443,36.6561,36.6087,36.6146,118700.0
2007-03-15 12:00:00,61.76,61.87,61.72,61.87,155700.0,36.6146,36.6799,36.5909,36.6799,155700.0
2007-03-15 12:05:00,61.87,61.91,61.86,61.87,61700.0,36.6799,36.7036,36.6739,36.6799,61700.0
2007-03-15 12:10:00,61.88,61.89,61.83,61.85,41400.0,36.6858,36.6917,36.6561,36.668,41400.0
2007-03-15 12:15:00,61.85,61.92,61.85,61.92,73100.0,36.668,36.7095,36.668,36.7095,73100.0
2007-03-15 12:20:00,61.92,61.96,61.91,61.92,41700.0,36.7095,36.7332,36.7036,36.7095,41700.0
2007-03-15 12:25:00,61.92,61.98,61.92,61.97,52000.0,36.7095,36.7451,36.7095,36.7391,52000.0
2007-03-15 12:30:00,61.96,62.0,61.96,61.98,98300.0,36.7332,36.7569,36.7332,36.7451,98300.0
2007-03-15 12:35:00,61.98,62.0,61.96,61.98,59900.0,36.7451,36.7569,36.7332,36.7451,59900.0
2007-03-15 12:40:00,61.97,62.0,61.97,62.0,59200.0,36.7391,36.7569,36.7391,36.7569,59200.0
2007-03-15 12:45:00,61.99,62.0,61.93,61.96,61800.0,36.751,36.7569,36.7154,36.7332,61800.0
2007-03-15 12:50:00,61.97,61.97,61.82,61.87,114300.0,36.7391,36.7391,36.6502,36.6799,114300.0
2007-03-15 12:55:00,61.87,61.97,61.87,61.96,72400.0,36.6799,36.7391,36.6799,36.7332,72400.0
2007-03-15 13:00:00,61.94,62.0,61.91,61.99,68900.0,36.7214,36.7569,36.7036,36.751,68900.0
2007-03-15 13:05:00,62.0,62.05,61.99,62.02,116000.0,36.7569,36.7866,36.751,36.7688,116000.0
2007-03-15 13:10:00,62.03,62.04,62.0,62.04,98100.0,36.7747,36.7806,36.7569,36.7806,98100.0
2007-03-15 13:15:00,62.03,62.04,61.96,62.0,118400.0,36.7747,36.7806,36.7332,36.7569,118400.0
2007-03-15 13:20:00,62.01,62.01,61.93,61.93,116400.0,36.7629,36.7629,36.7154,36.7154,116400.0
2007-03-15 13:25:00,61.94,61.96,61.93,61.95,51900.0,36.7214,36.7332,36.7154,36.7273,51900.0
2007-03-15 13:30:00,61.94,61.98,61.9,61.91,113400.0,36.7214,36.7451,36.6976,36.7036,113400.0
2007-03-15 13:35:00,61.91,61.94,61.76,61.76,140300.0,36.7036,36.7214,36.6146,36.6146,140300.0
2007-03-15 13:40:00,61.76,61.78,61.68,61.75,158000.0,36.6146,36.6265,36.5672,36.6087,158000.0
2007-03-15 13:45:00,61.75,61.82,61.73,61.76,68000.0,36.6087,36.6502,36.5969,36.6146,68000.0
2007-03-15 13:50:00,61.76,61.91,61.75,61.91,130900.0,36.6146,36.7036,36.6087,36.7036,130900.0
2007-03-15 13:55:00,61.91,61.92,61.84,61.86,78300.0,36.7036,36.7095,36.6621,36.6739,78300.0
2007-03-15 14:00:00,61.85,61.97,61.84,61.91,123400.0,36.668,36.7391,36.6621,36.7036,123400.0
2007-03-15 14:05:00,61.92,61.99,61.92,61.98,93200.0,36.7095,36.751,36.7095,36.7451,93200.0
2007-03-15 14:10:00,61.98,61.99,61.8,61.98,170200.0,36.7451,36.751,36.6384,36.7451,170200.0
2007-03-15 14:15:00,61.98,61.99,61.86,61.97,106200.0,36.7451,36.751,36.6739,36.7391,106200.0
2007-03-15 14:20:00,61.99,61.99,61.89,61.9,82600.0,36.751,36.751,36.6917,36.6976,82600.0
2007-03-15 14:25:00,61.9,61.96,61.82,61.84,191900.0,36.6976,36.7332,36.6502,36.6621,191900.0
2007-03-15 14:30:00,61.83,61.87,61.81,61.86,99500.0,36.6561,36.6799,36.6443,36.6739,99500.0
2007-03-15 14:35:00,61.86,61.87,61.82,61.85,81600.0,36.6739,36.6799,36.6502,36.668,81600.0
2007-03-15 14:40:00,61.85,61.89,61.84,61.86,144200.0,36.668,36.6917,36.6621,36.6739,144200.0
2007-03-15 14:45:00,61.86,61.89,61.83,61.88,95300.0,36.6739,36.6917,36.6561,36.6858,95300.0
2007-03-15 14:50:00,61.88,61.89,61.84,61.85,90000.0,36.6858,36.6917,36.6621,36.668,90000.0
2007-03-15 14:55:00,61.84,61.86,61.83,61.84,77500.0,36.6621,36.6739,36.6561,36.6621,77500.0
2007-03-15 15:00:00,61.84,61.84,61.79,61.79,112200.0,36.6621,36.6621,36.6324,36.6324,112200.0
2007-03-15 15:05:00,61.8,61.8,61.76,61.79,126700.0,36.6384,36.6384,36.6146,36.6324,126700.0
2007-03-15 15:10:00,61.79,61.79,61.7,61.73,136900.0,36.6324,36.6324,36.5791,36.5969,136900.0
2007-03-15 15:15:00,61.72,61.83,61.72,61.77,127900.0,36.5909,36.6561,36.5909,36.6206,127900.0
2007-03-15 15:20:00,61.77,61.87,61.75,61.87,204400.0,36.6206,36.6799,36.6087,36.6799,204400.0
2007-03-15 15:25:00,61.85,61.88,61.78,61.79,229200.0,36.668,36.6858,36.6265,36.6324,229200.0
2007-03-15 15:30:00,61.79,61.92,61.79,61.91,136100.0,36.6324,36.7095,36.6324,36.7036,136100.0
2007-03-15 15:35:00,61.91,61.96,61.91,61.96,179200.0,36.7036,36.7332,36.7036,36.7332,179200.0
2007-03-15 15:40:00,61.96,61.97,61.94,61.95,100200.0,36.7332,36.7391,36.7214,36.7273,100200.0
2007-03-15 15:45:00,61.95,62.02,61.94,62.02,394700.0,36.7273,36.7688,36.7214,36.7688,394700.0
2007-03-15 15:50:00,62.02,62.03,61.95,61.97,280700.0,36.7688,36.7747,36.7273,36.7391,280700.0
2007-03-15 15:55:00,61.97,62.0,61.9,61.9,277900.0,36.7391,36.7569,36.6976,36.6976,277900.0
2007-03-16 09:30:00,62.14,62.16,61.67,61.74,4880100.0,36.8399,36.8518,36.5613,36.6028,4880100.0
2007-03-16 09:35:00,61.73,61.9,61.65,61.81,142300.0,36.5969,36.6976,36.5494,36.6443,142300.0
2007-03-16 09:40:00,61.8,62.14,61.8,62.1,192300.0,36.6384,36.8399,36.6384,36.8162,192300.0
2007-03-16 09:45:00,62.11,62.13,62.05,62.09,116400.0,36.8221,36.834,36.7866,36.8103,116400.0
2007-03-16 09:50:00,62.08,62.13,61.96,61.96,123100.0,36.8044,36.834,36.7332,36.7332,123100.0
2007-03-16 09:55:00,61.96,62.0,61.87,61.89,93400.0,36.7332,36.7569,36.6799,36.6917,93400.0
2007-03-16 10:00:00,61.91,62.08,61.82,61.94,243500.0,36.7036,36.8044,36.6502,36.7214,243500.0
2007-03-16 10:05:00,61.96,62.01,61.92,61.94,62800.0,36.7332,36.7629,36.7095,36.7214,62800.0
2007-03-16 10:10:00,61.95,62.0,61.94,61.98,76900.0,36.7273,36.7569,36.7214,36.7451,76900.0
2007-03-16 10:15:00,61.96,62.03,61.96,62.02,56000.0,36.7332,36.7747,36.7332,36.7688,56000.0
2007-03-16 10:20:00,62.0,62.08,62.0,62.0,75000.0,36.7569,36.8044,36.7569,36.7569,75000.0
2007-03-16 10:25:00,62.01,62.03,61.98,62.0,37000.0,36.7629,36.7747,36.7451,36.7569,37000.0
2007-03-16 10:30:00,62.0,62.01,61.96,61.98,39400.0,36.7569,36.7629,36.7332,36.7451,39400.0
2007-03-16 10:35:00,61.97,62.04,61.92,62.03,120400.0,36.7391,36.7806,36.7095,36.7747,120400.0
2007-03-16 10:40:00,62.04,62.05,61.93,61.97,69600.0,36.7806,36.7866,36.7154,36.7391,69600.0
2007-03-16 10:45:00,61.98,61.98,61.9,61.91,34400.0,36.7451,36.7451,36.6976,36.7036,34400.0
2007-03-16 10:50:00,61.9,61.91,61.8,61.82,118300.0,36.6976,36.7036,36.6384,36.6502,118300.0
2007-03-16 10:55:00,61.81,61.83,61.72,61.79,77000.0,36.6443,36.6561,36.5909,36.6324,77000.0
2007-03-16 11:00:00,61.78,61.88,61.74,61.88,63000.0,36.6265,36.6858,36.6028,36.6858,63000.0
2007-03-16 11:05:00,61.87,61.9,61.84,61.87,53200.0,36.6799,36.6976,36.6621,36.6799,53200.0
2007-03-16 11:10:00,61.87,61.88,61.74,61.85,78900.0,36.6799,36.6858,36.6028,36.668,78900.0
2007-03-16 11:15:00,61.83,61.91,61.74,61.8,65100.0,36.6561,36.7036,36.6028,36.6384,65100.0
2007-03-16 11:20:00,61.79,61.85,61.75,61.82,36900.0,36.6324,36.668,36.6087,36.6502,36900.0
2007-03-16 11:25:00,61.82,61.86,61.72,61.75,53200.0,36.6502,36.6739,36.5909,36.6087,53200.0
2007-03-16 11:30:00,61.76,61.78,61.62,61.62,77200.0,36.6146,36.6265,36.5316,36.5316,77200.0
2007-03-16 11:35:00,61.61,61.71,61.57,61.71,99400.0,36.5257,36.585,36.502,36.585,99400.0
2007-03-16 11:40:00,61.71,61.79,61.7,61.77,63100.0,36.585,36.6324,36.5791,36.6206,63100.0
2007-03-16 11:45:00,61.78,61.85,61.77,61.85,55200.0,36.6265,36.668,36.6206,36.668,55200.0
2007-03-16 11:50:00,61.85,61.87,61.8,61.85,75900.0,36.668,36.6799,36.6384,36.668,75900.0
2007-03-16 11:55:00,61.86,61.9,61.84,61.85,52200.0,36.6739,36.6976,36.6621,36.668,52200.0
2007-03-16 12:00:00,61.85,61.86,61.8,61.82,70500.0,36.668,36.6739,36.6384,36.6502,70500.0
2007-03-16 12:05:00,61.82,61.84,61.73,61.82,49300.0,36.6502,36.6621,36.5969,36.6502,49300.0
2007-03-16 12:10:00,61.81,61.81,61.75,61.78,27600.0,36.6443,36.6443,36.6087,36.6265,27600.0
2007-03-16 12:15:00,61.79,61.84,61.76,61.82,59000.0,36.6324,36.6621,36.6146,36.6502,59000.0
2007-03-16 12:20:00,61.82,61.82,61.75,61.75,54700.0,36.6502,36.6502,36.6087,36.6087,54700.0
2007-03-16 12:25:00,61.75,61.75,61.68,61.69,20700.0,36.6087,36.6087,36.5672,36.5731,20700.0
2007-03-16 12:30:00,61.68,61.68,61.62,61.67,64900.0,36.5672,36.5672,36.5316,36.5613,64900.0
2007-03-16 12:35:00,61.66,61.7,61.66,61.69,52100.0,36.5554,36.5791,36.5554,36.5731,52100.0
2007-03-16 12:40:00,61.7,61.71,61.67,61.71,32800.0,36.5791,36.585,36.5613,36.585,32800.0
2007-03-16 12:45:00,61.69,61.7,61.66,61.66,28000.0,36.5731,36.5791,36.5554,36.5554,28000.0
2007-03-16 12:50:00,61.66,61.68,61.64,61.67,45100.0,36.5554,36.5672,36.5435,36.5613,45100.0
2007-03-16 12:55:00,61.67,61.7,61.67,61.7,24100.0,36.5613,36.5791,36.5613,36.5791,24100.0
2007-03-16 13:00:00,61.69,61.72,61.63,61.66,45200.0,36.5731,36.5909,36.5376,36.5554,45200.0
2007-03-16 13:05:00,61.66,61.68,61.65,61.66,27900.0,36.5554,36.5672,36.5494,36.5554,27900.0
2007-03-16 13:10:00,61.65,61.75,61.65,61.74,53400.0,36.5494,36.6087,36.5494,36.6028,53400.0
2007-03-16 13:15:00,61.75,61.86,61.75,61.86,84100.0,36.6087,36.6739,36.6087,36.6739,84100.0
2007-03-16 13:20:00,61.86,62.02,61.86,61.95,85000.0,36.6739,36.7688,36.6739,36.7273,85000.0
2007-03-16 13:25:00,61.95,61.95,61.88,61.89,23200.0,36.7273,36.7273,36.6858,36.6917,23200.0
2007-03-16 13:30:00,61.89,61.92,61.85,61.85,27900.0,36.6917,36.7095,36.668,36.668,27900.0
2007-03-16 13:35:00,61.85,61.86,61.74,61.74,55900.0,36.668,36.6739,36.6028,36.6028,55900.0
2007-03-16 13:40:00,61.74,61.75,61.63,61.68,66700.0,36.6028,36.6087,36.5376,36.5672,66700.0
2007-03-16 13:45:00,61.68,61.69,61.6,61.64,42400.0,36.5672,36.5731,36.5198,36.5435,42400.0
2007-03-16 13:50:00,61.62,61.69,61.62,61.67,36100.0,36.5316,36.5731,36.5316,36.5613,36100.0
2007-03-16 13:55:00,61.67,61.74,61.64,61.74,67100.0,36.5613,36.6028,36.5435,36.6028,67100.0
2007-03-16 14:00:00,61.74,61.8,61.73,61.74,44400.0,36.6028,36.6384,36.5969,36.6028,44400.0
2007-03-16 14:05:00,61.74,61.74,61.6,61.64,40700.0,36.6028,36.6028,36.5198,36.5435,40700.0
2007-03-16 14:10:00,61.63,61.67,61.56,61.67,68100.0,36.5376,36.5613,36.4961,36.5613,68100.0
2007-03-16 14:15:00,61.67,61.67,61.62,61.65,30900.0,36.5613,36.5613,36.5316,36.5494,30900.0
2007-03-16 14:20:00,61.65,61.65,61.53,61.54,91800.0,36.5494,36.5494,36.4783,36.4842,91800.0
2007-03-16 14:25:00,61.54,61.64,61.54,61.64,51800.0,36.4842,36.5435,36.4842,36.5435,51800.0
2007-03-16 14:30:00,61.63,61.63,61.55,61.57,49700.0,36.5376,36.5376,36.4901,36.502,49700.0
2007-03-16 14:35:00,61.57,61.65,61.57,61.64,80500.0,36.502,36.5494,36.502,36.5435,80500.0
2007-03-16 14:40:00,61.64,61.64,61.53,61.53,60800.0,36.5435,36.5435,36.4783,36.4783,60800.0
2007-03-16 14:45:00,61.54,61.55,61.48,61.51,105300.0,36.4842,36.4901,36.4486,36.4664,105300.0
2007-03-16 14:50:00,61.52,61.55,61.48,61.52,98300.0,36.4724,36.4901,36.4486,36.4724,98300.0
2007-03-16 14:55:00,61.52,61.55,61.49,61.54,108900.0,36.4724,36.4901,36.4546,36.4842,108900.0
2007-03-16 15:00:00,61.54,61.58,61.5,61.54,151800.0,36.4842,36.5079,36.4605,36.4842,151800.0
2007-03-16 15:05:00,61.55,61.57,61.51,61.54,59200.0,36.4901,36.502,36.4664,36.4842,59200.0
2007-03-16 15:10:00,61.54,61.57,61.54,61.56,127900.0,36.4842,36.502,36.4842,36.4961,127900.0
2007-03-16 15:15:00,61.56,61.6,61.53,61.56,110100.0,36.4961,36.5198,36.4783,36.4961,110100.0
2007-03-16 15:20:00,61.55,61.57,61.5,61.57,82500.0,36.4901,36.502,36.4605,36.502,82500.0
2007-03-16 15:25:00,61.57,61.64,61.53,61.63,104200.0,36.502,36.5435,36.4783,36.5376,104200.0
2007-03-16 15:30:00,61.63,61.65,61.56,61.57,72800.0,36.5376,36.5494,36.4961,36.502,72800.0
2007-03-16 15:35:00,61.57,61.66,61.56,61.65,109600.0,36.502,36.5554,36.4961,36.5494,109600.0
2007-03-16 15:40:00,61.66,61.66,61.55,61.64,136000.0,36.5554,36.5554,36.4901,36.5435,136000.0
2007-03-16 15:45:00,61.64,61.68,61.63,61.68,115400.0,36.5435,36.5672,36.5376,36.5672,115400.0
2007-03-16 15:50:00,61.68,61.73,61.6,61.61,150400.0,36.5672,36.5969,36.5198,36.5257,150400.0
2007-03-16 15:55:00,61.61,61.7,61.6,61.6,132900.0,36.5257,36.5791,36.5198,36.5198,132900.0
2007-03-19 09:30:00,61.72,62.0,61.71,61.83,213600.0,36.5909,36.7569,36.585,36.6561,213600.0
2007-03-19 09:35:00,61.83,61.97,61.82,61.94,128200.0,36.6561,36.7391,36.6502,36.7214,128200.0
2007-03-19 09:40:00,61.95,62.03,61.93,62.02,111000.0,36.7273,36.7747,36.7154,36.7688,111000.0
2007-03-19 09:45:00,62.02,62.05,61.95,61.96,149500.0,36.7688,36.7866,36.7273,36.7332,149500.0
2007-03-19 09:50:00,61.96,61.99,61.91,61.93,96100.0,36.7332,36.751,36.7036,36.7154,96100.0
2007-03-19 09:55:00,61.93,61.99,61.86,61.88,95600.0,36.7154,36.751,36.6739,36.6858,95600.0
2007-03-19 10:00:00,61.87,61.99,61.87,61.97,71400.0,36.6799,36.751,36.6799,36.7391,71400.0
2007-03-19 10:05:00,61.96,61.99,61.93,61.98,47700.0,36.7332,36.751,36.7154,36.7451,47700.0
2007-03-19 10:10:00,61.97,61.98,61.89,61.92,73200.0,36.7391,36.7451,36.6917,36.7095,73200.0
2007-03-19 10:15:00,61.92,61.98,61.91,61.97,74600.0,36.7095,36.7451,36.7036,36.7391,74600.0
2007-03-19 10:20:00,61.96,61.99,61.93,61.94,49900.0,36.7332,36.751,36.7154,36.7214,49900.0
2007-03-19 10:25:00,61.95,61.97,61.94,61.94,32000.0,36.7273,36.7391,36.7214,36.7214,32000.0
2007-03-19 10:30:00,61.93,61.96,61.93,61.93,33200.0,36.7154,36.7332,36.7154,36.7154,33200.0
2007-03-19 10:35:00,61.94,61.97,61.91,61.95,66400.0,36.7214,36.7391,36.7036,36.7273,66400.0
2007-03-19 10:40:00,61.94,61.95,61.86,61.88,56000.0,36.7214,36.7273,36.6739,36.6858,56000.0
2007-03-19 10:45:00,61.88,61.91,61.86,61.89,46800.0,36.6858,36.7036,36.6739,36.6917,46800.0
2007-03-19 10:50:00,61.88,62.01,61.88,62.01,91300.0,36.6858,36.7629,36.6858,36.7629,91300.0
2007-03-19 10:55:00,62.0,62.0,61.96,61.99,40700.0,36.7569,36.7569,36.7332,36.751,40700.0
2007-03-19 11:00:00,61.98,62.01,61.97,61.98,39300.0,36.7451,36.7629,36.7391,36.7451,39300.0
2007-03-19 11:05:00,61.97,62.01,61.91,62.01,62900.0,36.7391,36.7629,36.7036,36.7629,62900.0
2007-03-19 11:10:00,62.0,62.01,61.94,61.94,62500.0,36.7569,36.7629,36.7214,36.7214,62500.0
2007-03-19 11:15:00,61.94,61.95,61.9,61.92,60500.0,36.7214,36.7273,36.6976,36.7095,60500.0
2007-03-19 11:20:00,61.93,61.93,61.89,61.9,44600.0,36.7154,36.7154,36.6917,36.6976,44600.0
2007-03-19 11:25:00,61.9,61.96,61.87,61.88,88400.0,36.6976,36.7332,36.6799,36.6858,88400.0
2007-03-19 11:30:00,61.88,61.9,61.86,61.87,40500.0,36.6858,36.6976,36.6739,36.6799,40500.0
2007-03-19 11:35:00,61.87,62.02,61.87,62.02,97200.0,36.6799,36.7688,36.6799,36.7688,97200.0
2007-03-19 11:40:00,62.02,62.05,61.97,62.04,95600.0,36.7688,36.7866,36.7391,36.7806,95600.0
2007-03-19 11:45:00,62.03,62.05,62.02,62.05,53900.0,36.7747,36.7866,36.7688,36.7866,53900.0
2007-03-19 11:50:00,62.04,62.12,62.04,62.08,121200.0,36.7806,36.8281,36.7806,36.8044,121200.0
2007-03-19 11:55:00,62.08,62.13,62.06,62.12,99800.0,36.8044,36.834,36.7925,36.8281,99800.0
2007-03-19 12:00:00,62.12,62.13,62.08,62.12,40000.0,36.8281,36.834,36.8044,36.8281,40000.0
2007-03-19 12:05:00,62.12,62.15,62.11,62.12,47200.0,36.8281,36.8459,36.8221,36.8281,47200.0
2007-03-19 12:10:00,62.12,62.15,62.09,62.13,59000.0,36.8281,36.8459,36.8103,36.834,59000.0
2007-03-19 12:15:00,62.13,62.15,62.1,62.1,56400.0,36.834,36.8459,36.8162,36.8162,56400.0
2007-03-19 12:20:00,62.11,62.15,62.09,62.12,50600.0,36.8221,36.8459,36.8103,36.8281,50600.0
2007-03-19 12:25:00,62.11,62.15,62.07,62.09,52000.0,36.8221,36.8459,36.7984,36.8103,52000.0
2007-03-19 12:30:00,62.09,62.1,62.0,62.01,44000.0,36.8103,36.8162,36.7569,36.7629,44000.0
2007-03-19 12:35:00,62.0,62.05,61.99,62.04,28000.0,36.7569,36.7866,36.751,36.7806,28000.0
2007-03-19 12:40:00,62.04,62.07,62.01,62.05,30300.0,36.7806,36.7984,36.7629,36.7866,30300.0
2007-03-19 12:45:00,62.05,62.09,62.03,62.03,36600.0,36.7866,36.8103,36.7747,36.7747,36600.0
2007-03-19 12:50:00,62.03,62.05,62.02,62.03,35500.0,36.7747,36.7866,36.7688,36.7747,35500.0
2007-03-19 12:55:00,62.04,62.05,62.01,62.04,43000.0,36.7806,36.7866,36.7629,36.7806,43000.0
2007-03-19 13:00:00,62.04,62.05,62.0,62.04,86300.0,36.7806,36.7866,36.7569,36.7806,86300.0
2007-03-19 13:05:00,62.02,62.03,62.0,62.0,58600.0,36.7688,36.7747,36.7569,36.7569,58600.0
2007-03-19 13:10:00,61.99,62.02,61.98,62.01,28500.0,36.751,36.7688,36.7451,36.7629,28500.0
2007-03-19 13:15:00,62.02,62.11,62.02,62.11,44200.0,36.7688,36.8221,36.7688,36.8221,44200.0
2007-03-19 13:20:00,62.11,62.12,62.07,62.07,37800.0,36.8221,36.8281,36.7984,36.7984,37800.0
2007-03-19 13:25:00,62.07,62.11,62.05,62.08,27100.0,36.7984,36.8221,36.7866,36.8044,27100.0
2007-03-19 13:30:00,62.07,62.09,62.05,62.05,19100.0,36.7984,36.8103,36.7866,36.7866,19100.0
2007-03-19 13:35:00,62.06,62.07,62.03,62.07,35500.0,36.7925,36.7984,36.7747,36.7984,35500.0
2007-03-19 13:40:00,62.07,62.15,62.06,62.07,43800.0,36.7984,36.8459,36.7925,36.7984,43800.0
2007-03-19 13:45:00,62.07,62.13,62.07,62.11,39700.0,36.7984,36.834,36.7984,36.8221,39700.0
2007-03-19 13:50:00,62.1,62.13,62.07,62.08,30900.0,36.8162,36.834,36.7984,36.8044,30900.0
2007-03-19 13:55:00,62.08,62.1,62.0,62.04,98400.0,36.8044,36.8162,36.7569,36.7806,98400.0
2007-03-19 14:00:00,62.04,62.09,62.03,62.07,20500.0,36.7806,36.8103,36.7747,36.7984,20500.0
2007-03-19 14:05:00,62.07,62.11,62.06,62.06,31200.0,36.7984,36.8221,36.7925,36.7925,31200.0
2007-03-19 14:10:00,62.06,62.13,62.05,62.07,48600.0,36.7925,36.834,36.7866,36.7984,48600.0
2007-03-19 14:15:00,62.07,62.08,62.01,62.04,48700.0,36.7984,36.8044,36.7629,36.7806,48700.0
2007-03-19 14:20:00,62.03,62.04,61.95,61.98,40400.0,36.7747,36.7806,36.7273,36.7451,40400.0
2007-03-19 14:25:00,61.98,61.98,61.92,61.93,51100.0,36.7451,36.7451,36.7095,36.7154,51100.0
2007-03-19 14:30:00,61.93,61.99,61.91,61.92,54400.0,36.7154,36.751,36.7036,36.7095,54400.0
2007-03-19 14:35:00,61.92,61.99,61.88,61.96,109500.0,36.7095,36.751,36.6858,36.7332,109500.0
2007-03-19 14:40:00,61.96,61.98,61.9,61.94,67100.0,36.7332,36.7451,36.6976,36.7214,67100.0
2007-03-19 14:45:00,61.94,62.0,61.91,61.97,43400.0,36.7214,36.7569,36.7036,36.7391,43400.0
2007-03-19 14:50:00,61.96,62.01,61.94,61.95,93300.0,36.7332,36.7629,36.7214,36.7273,93300.0
2007-03-19 14:55:00,61.94,61.98,61.91,61.98,69100.0,36.7214,36.7451,36.7036,36.7451,69100.0
2007-03-19 15:00:00,61.98,61.98,61.9,61.95,74300.0,36.7451,36.7451,36.6976,36.7273,74300.0
2007-03-19 15:05:00,61.95,61.96,61.87,61.87,51200.0,36.7273,36.7332,36.6799,36.6799,51200.0
2007-03-19 15:10:00,61.87,61.88,61.83,61.83,51400.0,36.6799,36.6858,36.6561,36.6561,51400.0
2007-03-19 15:15:00,61.83,61.91,61.8,61.88,52900.0,36.6561,36.7036,36.6384,36.6858,52900.0
2007-03-19 15:20:00,61.89,61.95,61.84,61.84,53900.0,36.6917,36.7273,36.6621,36.6621,53900.0
2007-03-19 15:25:00,61.84,61.87,61.82,61.83,89700.0,36.6621,36.6799,36.6502,36.6561,89700.0
2007-03-19 15:30:00,61.83,61.89,61.83,61.88,49700.0,36.6561,36.6917,36.6561,36.6858,49700.0
2007-03-19 15:35:00,61.87,61.88,61.84,61.88,68800.0,36.6799,36.6858,36.6621,36.6858,68800.0
2007-03-19 15:40:00,61.89,61.98,61.89,61.93,119400.0,36.6917,36.7451,36.6917,36.7154,119400.0
2007-03-19 15:45:00,61.93,62.01,61.88,61.97,146900.0,36.7154,36.7629,36.6858,36.7391,146900.0
2007-03-19 15:50:00,61.96,61.97,61.82,61.83,92100.0,36.7332,36.7391,36.6502,36.6561,92100.0
2007-03-19 15:55:00,61.82,61.97,61.81,61.97,230300.0,36.6502,36.7391,36.6443,36.7391,230300.0
2007-03-20 09:30:00,61.98,62.05,61.8,62.04,170600.0,36.7451,36.7866,36.6384,36.7806,170600.0
2007-03-20 09:35:00,62.04,62.12,62.01,62.1,134900.0,36.7806,36.8281,36.7629,36.8162,134900.0
2007-03-20 09:40:00,62.1,62.11,62.01,62.08,126200.0,36.8162,36.8221,36.7629,36.8044,126200.0
2007-03-20 09:45:00,62.07,62.09,61.96,62.01,113700.0,36.7984,36.8103,36.7332,36.7629,113700.0
2007-03-20 09:50:00,62.01,62.07,62.01,62.06,40500.0,36.7629,36.7984,36.7629,36.7925,40500.0
2007-03-20 09:55:00,62.05,62.07,61.97,62.05,55100.0,36.7866,36.7984,36.7391,36.7866,55100.0
2007-03-20 10:00:00,62.05,62.08,62.0,62.04,63100.0,36.7866,36.8044,36.7569,36.7806,63100.0
2007-03-20 10:05:00,62.04,62.07,61.99,62.04,53500.0,36.7806,36.7984,36.751,36.7806,53500.0
2007-03-20 10:10:00,62.04,62.11,62.04,62.09,89100.0,36.7806,36.8221,36.7806,36.8103,89100.0
2007-03-20 10:15:00,62.09,62.1,61.98,62.01,109100.0,36.8103,36.8162,36.7451,36.7629,109100.0
2007-03-20 10:20:00,62.01,62.05,61.96,62.01,101100.0,36.7629,36.7866,36.7332,36.7629,101100.0
2007-03-20 10:25:00,62.02,62.04,61.99,62.01,69200.0,36.7688,36.7806,36.751,36.7629,69200.0
2007-03-20 10:30:00,62.02,62.02,62.0,62.01,53700.0,36.7688,36.7688,36.7569,36.7629,53700.0
2007-03-20 10:35:00,62.0,62.01,61.93,61.94,59700.0,36.7569,36.7629,36.7154,36.7214,59700.0
2007-03-20 10:40:00,61.94,62.04,61.93,62.03,50000.0,36.7214,36.7806,36.7154,36.7747,50000.0
2007-03-20 10:45:00,62.03,62.03,61.95,61.96,53700.0,36.7747,36.7747,36.7273,36.7332,53700.0
2007-03-20 10:50:00,61.96,62.02,61.96,61.96,56100.0,36.7332,36.7688,36.7332,36.7332,56100.0
2007-03-20 10:55:00,61.96,62.0,61.96,61.99,36700.0,36.7332,36.7569,36.7332,36.751,36700.0
2007-03-20 11:00:00,61.98,61.99,61.91,61.91,37500.0,36.7451,36.751,36.7036,36.7036,37500.0
2007-03-20 11:05:00,61.91,62.0,61.91,61.97,62200.0,36.7036,36.7569,36.7036,36.7391,62200.0
2007-03-20 11:10:00,61.96,61.97,61.93,61.93,36200.0,36.7332,36.7391,36.7154,36.7154,36200.0
2007-03-20 11:15:00,61.94,61.98,61.94,61.98,40700.0,36.7214,36.7451,36.7214,36.7451,40700.0
2007-03-20 11:20:00,61.98,61.99,61.93,61.94,69400.0,36.7451,36.751,36.7154,36.7214,69400.0
2007-03-20 11:25:00,61.94,61.96,61.94,61.95,18400.0,36.7214,36.7332,36.7214,36.7273,18400.0
2007-03-20 11:30:00,61.95,61.99,61.95,61.97,59700.0,36.7273,36.751,36.7273,36.7391,59700.0
2007-03-20 11:35:00,61.97,61.99,61.95,61.98,81600.0,36.7391,36.751,36.7273,36.7451,81600.0
2007-03-20 11:40:00,61.97,62.03,61.97,62.03,41300.0,36.7391,36.7747,36.7391,36.7747,41300.0
2007-03-20 11:45:00,62.03,62.05,62.0,62.0,54300.0,36.7747,36.7866,36.7569,36.7569,54300.0
2007-03-20 11:50:00,62.01,62.05,62.0,62.04,45700.0,36.7629,36.7866,36.7569,36.7806,45700.0
2007-03-20 11:55:00,62.04,62.05,61.99,62.03,80400.0,36.7806,36.7866,36.751,36.7747,80400.0
2007-03-20 12:00:00,62.04,62.04,62.0,62.01,40800.0,36.7806,36.7806,36.7569,36.7629,40800.0
2007-03-20 12:05:00,62.01,62.05,62.01,62.02,74400.0,36.7629,36.7866,36.7629,36.7688,74400.0
2007-03-20 12:10:00,62.03,62.04,62.02,62.04,35700.0,36.7747,36.7806,36.7688,36.7806,35700.0
2007-03-20 12:15:00,62.04,62.09,62.04,62.08,55700.0,36.7806,36.8103,36.7806,36.8044,55700.0
2007-03-20 12:20:00,62.07,62.11,62.07,62.08,83600.0,36.7984,36.8221,36.7984,36.8044,83600.0
2007-03-20 12:25:00,62.1,62.12,62.06,62.11,85000.0,36.8162,36.8281,36.7925,36.8221,85000.0
2007-03-20 12:30:00,62.11,62.16,62.09,62.14,68800.0,36.8221,36.8518,36.8103,36.8399,68800.0
2007-03-20 12:35:00,62.13,62.2,62.12,62.2,51900.0,36.834,36.8755,36.8281,36.8755,51900.0
2007-03-20 12:40:00,62.19,62.2,62.16,62.17,41500.0,36.8696,36.8755,36.8518,36.8577,41500.0
2007-03-20 12:45:00,62.17,62.18,62.13,62.17,70400.0,36.8577,36.8636,36.834,36.8577,70400.0
2007-03-20 12:50:00,62.18,62.18,62.16,62.16,31500.0,36.8636,36.8636,36.8518,36.8518,31500.0
2007-03-20 12:55:00,62.16,62.17,62.13,62.13,45800.0,36.8518,36.8577,36.834,36.834,45800.0
2007-03-20 13:00:00,62.13,62.19,62.13,62.18,62100.0,36.834,36.8696,36.834,36.8636,62100.0
2007-03-20 13:05:00,62.18,62.23,62.15,62.15,80900.0,36.8636,36.8933,36.8459,36.8459,80900.0
2007-03-20 13:10:00,62.15,62.15,62.08,62.11,73700.0,36.8459,36.8459,36.8044,36.8221,73700.0
2007-03-20 13:15:00,62.12,62.12,62.05,62.05,91700.0,36.8281,36.8281,36.7866,36.7866,91700.0
2007-03-20 13:20:00,62.06,62.06,62.0,62.03,86800.0,36.7925,36.7925,36.7569,36.7747,86800.0
2007-03-20 13:25:00,62.03,62.03,62.0,62.0,59900.0,36.7747,36.7747,36.7569,36.7569,59900.0
2007-03-20 13:30:00,62.01,62.06,62.0,62.02,100300.0,36.7629,36.7925,36.7569,36.7688,100300.0
2007-03-20 13:35:00,62.02,62.07,62.0,62.06,63700.0,36.7688,36.7984,36.7569,36.7925,63700.0
2007-03-20 13:40:00,62.06,62.12,62.03,62.11,50100.0,36.7925,36.8281,36.7747,36.8221,50100.0
2007-03-20 13:45:00,62.1,62.12,62.06,62.06,63600.0,36.8162,36.8281,36.7925,36.7925,63600.0
2007-03-20 13:50:00,62.06,62.06,62.02,62.02,68000.0,36.7925,36.7925,36.7688,36.7688,68000.0
2007-03-20 13:55:00,62.02,62.03,62.0,62.03,63500.0,36.7688,36.7747,36.7569,36.7747,63500.0
2007-03-20 14:00:00,62.03,62.04,62.0,62.03,60200.0,36.7747,36.7806,36.7569,36.7747,60200.0
2007-03-20 14:05:00,62.03,62.11,62.02,62.08,84300.0,36.7747,36.8221,36.7688,36.8044,84300.0
2007-03-20 14:10:00,62.08,62.11,62.01,62.03,59200.0,36.8044,36.8221,36.7629,36.7747,59200.0
2007-03-20 14:15:00,62.03,62.03,61.98,62.0,73400.0,36.7747,36.7747,36.7451,36.7569,73400.0
2007-03-20 14:20:00,61.99,62.03,61.96,62.03,81800.0,36.751,36.7747,36.7332,36.7747,81800.0
2007-03-20 14:25:00,62.03,62.14,62.02,62.08,82600.0,36.7747,36.8399,36.7688,36.8044,82600.0
2007-03-20 14:30:00,62.08,62.11,62.08,62.1,71600.0,36.8044,36.8221,36.8044,36.8162,71600.0
2007-03-20 14:35:00,62.11,62.13,62.07,62.13,65700.0,36.8221,36.834,36.7984,36.834,65700.0
2007-03-20 14:40:00,62.13,62.14,62.08,62.1,78500.0,36.834,36.8399,36.8044,36.8162,78500.0
2007-03-20 14:45:00,62.1,62.14,62.08,62.11,136200.0,36.8162,36.8399,36.8044,36.8221,136200.0
2007-03-20 14:50:00,62.11,62.14,62.1,62.12,53600.0,36.8221,36.8399,36.8162,36.8281,53600.0
2007-03-20 14:55:00,62.13,62.18,62.13,62.15,72200.0,36.834,36.8636,36.834,36.8459,72200.0
2007-03-20 15:00:00,62.16,62.26,62.16,62.25,136000.0,36.8518,36.9111,36.8518,36.9051,136000.0
2007-03-20 15:05:00,62.25,62.29,62.24,62.26,107800.0,36.9051,36.9289,36.8992,36.9111,107800.0
2007-03-20 15:10:00,62.27,62.29,62.24,62.25,173900.0,36.917,36.9289,36.8992,36.9051,173900.0
2007-03-20 15:15:00,62.26,62.26,62.22,62.23,145000.0,36.9111,36.9111,36.8874,36.8933,145000.0
2007-03-20 15:20:00,62.23,62.29,62.22,62.27,63300.0,36.8933,36.9289,36.8874,36.917,63300.0
2007-03-20 15:25:00,62.28,62.28,62.24,62.27,62000.0,36.9229,36.9229,36.8992,36.917,62000.0
2007-03-20 15:30:00,62.27,62.34,62.27,62.29,140200.0,36.917,36.9585,36.917,36.9289,140200.0
2007-03-20 15:35:00,62.29,62.34,62.25,62.25,132800.0,36.9289,36.9585,36.9051,36.9051,132800.0
2007-03-20 15:40:00,62.25,62.27,62.25,62.26,104100.0,36.9051,36.917,36.9051,36.9111,104100.0
2007-03-20 15:45:00,62.25,62.3,62.22,62.3,183500.0,36.9051,36.9348,36.8874,36.9348,183500.0
2007-03-20 15:50:00,62.3,62.3,62.21,62.25,197200.0,36.9348,36.9348,36.8814,36.9051,197200.0
2007-03-20 15:55:00,62.25,62.28,62.23,62.28,130300.0,36.9051,36.9229,36.8933,36.9229,130300.0
2007-03-21 09:30:00,62.34,62.36,62.25,62.29,131800.0,36.9585,36.9704,36.9051,36.9289,131800.0
2007-03-21 09:35:00,62.26,62.4,62.22,62.39,149000.0,36.9111,36.9941,36.8874,36.9881,149000.0
2007-03-21 09:40:00,62.39,62.41,62.32,62.34,129000.0,36.9881,37.0,36.9466,36.9585,129000.0
2007-03-21 09:45:00,62.34,62.34,62.26,62.27,107000.0,36.9585,36.9585,36.9111,36.917,107000.0
2007-03-21 09:50:00,62.27,62.38,62.25,62.35,67700.0,36.917,36.9822,36.9051,36.9644,67700.0
2007-03-21 09:55:00,62.36,62.4,62.31,62.38,118400.0,36.9704,36.9941,36.9407,36.9822,118400.0
2007-03-21 10:00:00,62.38,62.39,62.34,62.36,43100.0,36.9822,36.9881,36.9585,36.9704,43100.0
2007-03-21 10:05:00,62.35,62.36,62.29,62.31,55200.0,36.9644,36.9704,36.9289,36.9407,55200.0
2007-03-21 10:10:00,62.3,62.34,62.29,62.32,73600.0,36.9348,36.9585,36.9289,36.9466,73600.0
2007-03-21 10:15:00,62.32,62.35,62.29,62.32,52800.0,36.9466,36.9644,36.9289,36.9466,52800.0
2007-03-21 10:20:00,62.31,62.37,62.31,62.34,44700.0,36.9407,36.9763,36.9407,36.9585,44700.0
2007-03-21 10:25:00,62.34,62.4,62.34,62.4,38900.0,36.9585,36.9941,36.9585,36.9941,38900.0
2007-03-21 10:30:00,62.4,62.4,62.27,62.32,95900.0,36.9941,36.9941,36.917,36.9466,95900.0
2007-03-21 10:35:00,62.32,62.37,62.26,62.3,66300.0,36.9466,36.9763,36.9111,36.9348,66300.0
2007-03-21 10:40:00,62.3,62.32,62.29,62.32,29700.0,36.9348,36.9466,36.9289,36.9466,29700.0
2007-03-21 10:45:00,62.32,62.36,62.31,62.36,41700.0,36.9466,36.9704,36.9407,36.9704,41700.0
2007-03-21 10:50:00,62.36,62.4,62.35,62.39,49500.0,36.9704,36.9941,36.9644,36.9881,49500.0
2007-03-21 10:55:00,62.39,62.39,62.34,62.38,36700.0,36.9881,36.9881,36.9585,36.9822,36700.0
2007-03-21 11:00:00,62.37,62.38,62.3,62.35,47100.0,36.9763,36.9822,36.9348,36.9644,47100.0
2007-03-21 11:05:00,62.35,62.38,62.29,62.33,89200.0,36.9644,36.9822,36.9289,36.9526,89200.0
2007-03-21 11:10:00,62.34,62.4,62.33,62.37,67900.0,36.9585,36.9941,36.9526,36.9763,67900.0
2007-03-21 11:15:00,62.37,62.4,62.31,62.4,63000.0,36.9763,36.9941,36.9407,36.9941,63000.0
2007-03-21 11:20:00,62.39,62.4,62.39,62.39,12600.0,36.9881,36.9941,36.9881,36.9881,12600.0
2007-03-21 11:25:00,62.4,62.4,62.35,62.36,43100.0,36.9941,36.9941,36.9644,36.9704,43100.0
2007-03-21 11:30:00,62.35,62.36,62.3,62.3,40300.0,36.9644,36.9704,36.9348,36.9348,40300.0
2007-03-21 11:35:00,62.31,62.33,62.3,62.31,55700.0,36.9407,36.9526,36.9348,36.9407,55700.0
2007-03-21 11:40:00,62.3,62.32,62.24,62.24,67500.0,36.9348,36.9466,36.8992,36.8992,67500.0
2007-03-21 11:45:00,62.23,62.23,62.2,62.21,40500.0,36.8933,36.8933,36.8755,36.8814,40500.0
2007-03-21 11:50:00,62.21,62.21,62.17,62.2,65600.0,36.8814,36.8814,36.8577,36.8755,65600.0
2007-03-21 11:55:00,62.2,62.2,62.15,62.17,64100.0,36.8755,36.8755,36.8459,36.8577,64100.0
2007-03-21 12:00:00,62.18,62.26,62.17,62.26,81500.0,36.8636,36.9111,36.8577,36.9111,81500.0
2007-03-21 12:05:00,62.26,62.26,62.23,62.24,32100.0,36.9111,36.9111,36.8933,36.8992,32100.0
2007-03-21 12:10:00,62.23,62.24,62.21,62.21,29700.0,36.8933,36.8992,36.8814,36.8814,29700.0
2007-03-21 12:15:00,62.2,62.22,62.17,62.17,54400.0,36.8755,36.8874,36.8577,36.8577,54400.0
2007-03-21 12:20:00,62.18,62.23,62.16,62.22,99700.0,36.8636,36.8933,36.8518,36.8874,99700.0
2007-03-21 12:25:00,62.23,62.24,62.21,62.22,30700.0,36.8933,36.8992,36.8814,36.8874,30700.0
2007-03-21 12:30:00,62.22,62.22,62.19,62.21,29400.0,36.8874,36.8874,36.8696,36.8814,29400.0
2007-03-21 12:35:00,62.21,62.25,62.21,62.25,19200.0,36.8814,36.9051,36.8814,36.9051,19200.0
2007-03-21 12:40:00,62.24,62.26,62.21,62.26,42700.0,36.8992,36.9111,36.8814,36.9111,42700.0
2007-03-21 12:45:00,62.27,62.27,62.24,62.26,68600.0,36.917,36.917,36.8992,36.9111,68600.0
2007-03-21 12:50:00,62.26,62.27,62.2,62.21,39200.0,36.9111,36.917,36.8755,36.8814,39200.0
2007-03-21 12:55:00,62.21,62.25,62.2,62.23,17500.0,36.8814,36.9051,36.8755,36.8933,17500.0
2007-03-21 13:00:00,62.24,62.25,62.22,62.23,19700.0,36.8992,36.9051,36.8874,36.8933,19700.0
2007-03-21 13:05:00,62.22,62.25,62.22,62.24,14400.0,36.8874,36.9051,36.8874,36.8992,14400.0
2007-03-21 13:10:00,62.25,62.26,62.24,62.26,35700.0,36.9051,36.9111,36.8992,36.9111,35700.0
2007-03-21 13:15:00,62.25,62.26,62.23,62.24,62700.0,36.9051,36.9111,36.8933,36.8992,62700.0
2007-03-21 13:20:00,62.25,62.26,62.24,62.24,22200.0,36.9051,36.9111,36.8992,36.8992,22200.0
2007-03-21 13:25:00,62.24,62.27,62.24,62.27,221500.0,36.8992,36.917,36.8992,36.917,221500.0
2007-03-21 13:30:00,62.26,62.28,62.24,62.25,48900.0,36.9111,36.9229,36.8992,36.9051,48900.0
2007-03-21 13:35:00,62.26,62.27,62.24,62.25,33500.0,36.9111,36.917,36.8992,36.9051,33500.0
2007-03-21 13:40:00,62.25,62.27,62.24,62.25,57800.0,36.9051,36.917,36.8992,36.9051,57800.0
2007-03-21 13:45:00,62.26,62.27,62.23,62.26,55200.0,36.9111,36.917,36.8933,36.9111,55200.0
2007-03-21 13:50:00,62.25,62.28,62.24,62.25,44200.0,36.9051,36.9229,36.8992,36.9051,44200.0
2007-03-21 13:55:00,62.24,62.27,62.23,62.24,28100.0,36.8992,36.917,36.8933,36.8992,28100.0
2007-03-21 14:00:00,62.24,62.27,62.23,62.26,46600.0,36.8992,36.917,36.8933,36.9111,46600.0
2007-03-21 14:05:00,62.25,62.31,62.23,62.25,78100.0,36.9051,36.9407,36.8933,36.9051,78100.0
2007-03-21 14:10:00,62.25,62.27,62.2,62.25,50800.0,36.9051,36.917,36.8755,36.9051,50800.0
2007-03-21 14:15:00,62.25,62.5,62.16,62.3,376000.0,36.9051,37.0534,36.8518,36.9348,376000.0
2007-03-21 14:20:00,62.3,62.57,62.3,62.55,409900.0,36.9348,37.0949,36.9348,37.083,409900.0
2007-03-21 14:25:00,62.54,62.73,62.53,62.66,227400.0,37.0771,37.1897,37.0711,37.1482,227400.0
2007-03-21 14:30:00,62.67,62.71,62.6,62.68,133500.0,37.1541,37.1778,37.1126,37.1601,133500.0
2007-03-21 14:35:00,62.69,62.7,62.6,62.64,55800.0,37.166,37.1719,37.1126,37.1363,55800.0
2007-03-21 14:40:00,62.63,62.76,62.61,62.76,181100.0,37.1304,37.2075,37.1186,37.2075,181100.0
2007-03-21 14:45:00,62.75,62.82,62.67,62.74,126000.0,37.2016,37.2431,37.1541,37.1956,126000.0
2007-03-21 14:50:00,62.74,62.82,62.72,62.8,102400.0,37.1956,37.2431,37.1838,37.2312,102400.0
2007-03-21 14:55:00,62.8,63.0,62.79,62.97,273000.0,37.2312,37.3498,37.2253,37.332,273000.0
2007-03-21 15:00:00,62.96,62.99,62.85,62.87,177900.0,37.3261,37.3438,37.2608,37.2727,177900.0
2007-03-21 15:05:00,62.88,62.95,62.83,62.84,121700.0,37.2786,37.3201,37.249,37.2549,121700.0
2007-03-21 15:10:00,62.85,62.86,62.68,62.73,119200.0,37.2608,37.2668,37.1601,37.1897,119200.0
2007-03-21 15:15:00,62.75,62.87,62.72,62.75,131600.0,37.2016,37.2727,37.1838,37.2016,131600.0
2007-03-21 15:20:00,62.75,62.9,62.71,62.77,186900.0,37.2016,37.2905,37.1778,37.2134,186900.0
2007-03-21 15:25:00,62.76,62.82,62.73,62.82,143900.0,37.2075,37.2431,37.1897,37.2431,143900.0
2007-03-21 15:30:00,62.82,62.96,62.81,62.92,230100.0,37.2431,37.3261,37.2371,37.3023,230100.0
2007-03-21 15:35:00,62.93,62.98,62.92,62.93,160700.0,37.3083,37.3379,37.3023,37.3083,160700.0
2007-03-21 15:40:00,62.92,62.97,62.88,62.88,236500.0,37.3023,37.332,37.2786,37.2786,236500.0
2007-03-21 15:45:00,62.88,63.0,62.88,62.99,208800.0,37.2786,37.3498,37.2786,37.3438,208800.0
2007-03-21 15:50:00,63.0,63.0,62.9,62.94,205600.0,37.3498,37.3498,37.2905,37.3142,205600.0
2007-03-21 15:55:00,62.94,62.99,62.92,62.93,285700.0,37.3142,37.3438,37.3023,37.3083,285700.0
2007-03-22 09:30:00,63.5,63.54,63.2,63.53,929500.0,37.6462,37.6699,37.4683,37.664,929500.0
2007-03-22 09:35:00,63.52,63.71,63.45,63.53,280600.0,37.6581,37.7707,37.6166,37.664,280600.0
2007-03-22 09:40:00,63.53,63.75,63.51,63.75,230600.0,37.664,37.7944,37.6521,37.7944,230600.0
2007-03-22 09:45:00,63.75,63.85,63.61,63.71,252500.0,37.7944,37.8537,37.7114,37.7707,252500.0
2007-03-22 09:50:00,63.72,63.81,63.69,63.75,169100.0,37.7766,37.83,37.7588,37.7944,169100.0
2007-03-22 09:55:00,63.75,63.79,63.69,63.77,138800.0,37.7944,37.8181,37.7588,37.8063,138800.0
2007-03-22 10:00:00,63.75,63.75,63.62,63.62,133100.0,37.7944,37.7944,37.7173,37.7173,133100.0
2007-03-22 10:05:00,63.61,63.66,63.57,63.62,108800.0,37.7114,37.7411,37.6877,37.7173,108800.0
2007-03-22 10:10:00,63.62,63.76,63.6,63.75,149600.0,37.7173,37.8003,37.7055,37.7944,149600.0
2007-03-22 10:15:00,63.76,63.83,63.7,63.72,134200.0,37.8003,37.8418,37.7648,37.7766,134200.0
2007-03-22 10:20:00,63.72,63.73,63.61,63.62,83300.0,37.7766,37.7826,37.7114,37.7173,83300.0
2007-03-22 10:25:00,63.62,63.69,63.59,63.64,146000.0,37.7173,37.7588,37.6996,37.7292,146000.0
2007-03-22 10:30:00,63.64,63.69,63.59,63.61,264200.0,37.7292,37.7588,37.6996,37.7114,264200.0
2007-03-22 10:35:00,63.61,63.67,63.6,63.63,235600.0,37.7114,37.747,37.7055,37.7233,235600.0
2007-03-22 10:40:00,63.64,63.74,63.63,63.7,378400.0,37.7292,37.7885,37.7233,37.7648,378400.0
2007-03-22 10:45:00,63.71,63.71,63.65,63.66,218200.0,37.7707,37.7707,37.7351,37.7411,218200.0
2007-03-22 10:50:00,63.66,63.69,63.64,63.69,316700.0,37.7411,37.7588,37.7292,37.7588,316700.0
2007-03-22 10:55:00,63.69,63.8,63.68,63.77,275900.0,37.7588,37.8241,37.7529,37.8063,275900.0
2007-03-22 11:00:00,63.77,63.8,63.74,63.75,149400.0,37.8063,37.8241,37.7885,37.7944,149400.0
2007-03-22 11:05:00,63.75,63.82,63.75,63.82,103400.0,37.7944,37.8359,37.7944,37.8359,103400.0
2007-03-22 11:10:00,63.82,63.85,63.81,63.82,137200.0,37.8359,37.8537,37.83,37.8359,137200.0
2007-03-22 11:15:00,63.82,63.83,63.76,63.79,104100.0,37.8359,37.8418,37.8003,37.8181,104100.0
2007-03-22 11:20:00,63.79,63.87,63.79,63.86,222700.0,37.8181,37.8656,37.8181,37.8596,222700.0
2007-03-22 11:25:00,63.86,63.9,63.83,63.9,96600.0,37.8596,37.8833,37.8418,37.8833,96600.0
2007-03-22 11:30:00,63.9,63.9,63.85,63.89,111800.0,37.8833,37.8833,37.8537,37.8774,111800.0
2007-03-22 11:35:00,63.88,63.9,63.84,63.88,67900.0,37.8715,37.8833,37.8478,37.8715,67900.0
2007-03-22 11:40:00,63.87,63.89,63.84,63.85,163100.0,37.8656,37.8774,37.8478,37.8537,163100.0
2007-03-22 11:45:00,63.85,63.86,63.78,63.79,108700.0,37.8537,37.8596,37.8122,37.8181,108700.0
2007-03-22 11:50:00,63.79,63.81,63.75,63.78,640700.0,37.8181,37.83,37.7944,37.8122,640700.0
2007-03-22 11:55:00,63.78,63.83,63.78,63.82,384200.0,37.8122,37.8418,37.8122,37.8359,384200.0
2007-03-22 12:00:00,63.82,63.84,63.78,63.79,205200.0,37.8359,37.8478,37.8122,37.8181,205200.0
2007-03-22 12:05:00,63.79,63.79,63.77,63.79,96600.0,37.8181,37.8181,37.8063,37.8181,96600.0
2007-03-22 12:10:00,63.79,63.8,63.78,63.78,150700.0,37.8181,37.8241,37.8122,37.8122,150700.0
2007-03-22 12:15:00,63.78,63.81,63.77,63.8,98300.0,37.8122,37.83,37.8063,37.8241,98300.0
2007-03-22 12:20:00,63.81,63.83,63.79,63.82,106700.0,37.83,37.8418,37.8181,37.8359,106700.0
2007-03-22 12:25:00,63.83,63.83,63.82,63.83,46900.0,37.8418,37.8418,37.8359,37.8418,46900.0
2007-03-22 12:30:00,63.83,63.85,63.8,63.81,109600.0,37.8418,37.8537,37.8241,37.83,109600.0
2007-03-22 12:35:00,63.81,63.82,63.8,63.81,40400.0,37.83,37.8359,37.8241,37.83,40400.0
2007-03-22 12:40:00,63.81,63.82,63.79,63.79,150700.0,37.83,37.8359,37.8181,37.8181,150700.0
2007-03-22 12:45:00,63.79,63.82,63.79,63.79,51600.0,37.8181,37.8359,37.8181,37.8181,51600.0
2007-03-22 12:50:00,63.8,63.8,63.79,63.8,59500.0,37.8241,37.8241,37.8181,37.8241,59500.0
2007-03-22 12:55:00,63.79,63.8,63.78,63.79,42500.0,37.8181,37.8241,37.8122,37.8181,42500.0
2007-03-22 13:00:00,63.78,63.8,63.78,63.8,44300.0,37.8122,37.8241,37.8122,37.8241,44300.0
2007-03-22 13:05:00,63.79,63.81,63.78,63.8,81900.0,37.8181,37.83,37.8122,37.8241,81900.0
2007-03-22 13:10:00,63.8,63.82,63.8,63.8,91600.0,37.8241,37.8359,37.8241,37.8241,91600.0
2007-03-22 13:15:00,63.81,63.81,63.77,63.81,116400.0,37.83,37.83,37.8063,37.83,116400.0
2007-03-22 13:20:00,63.8,63.81,63.78,63.78,27500.0,37.8241,37.83,37.8122,37.8122,27500.0
2007-03-22 13:25:00,63.78,63.82,63.78,63.82,53500.0,37.8122,37.8359,37.8122,37.8359,53500.0
2007-03-22 13:30:00,63.81,63.82,63.73,63.73,125400.0,37.83,37.8359,37.7826,37.7826,125400.0
2007-03-22 13:35:00,63.73,63.74,63.68,63.69,165100.0,37.7826,37.7885,37.7529,37.7588,165100.0
2007-03-22 13:40:00,63.69,63.75,63.66,63.73,192300.0,37.7588,37.7944,37.7411,37.7826,192300.0
2007-03-22 13:45:00,63.72,63.75,63.69,63.69,99400.0,37.7766,37.7944,37.7588,37.7588,99400.0
2007-03-22 13:50:00,63.69,63.7,63.67,63.69,91200.0,37.7588,37.7648,37.747,37.7588,91200.0
2007-03-22 13:55:00,63.68,63.72,63.65,63.67,164700.0,37.7529,37.7766,37.7351,37.747,164700.0
2007-03-22 14:00:00,63.67,63.71,63.66,63.71,95300.0,37.747,37.7707,37.7411,37.7707,95300.0
2007-03-22 14:05:00,63.72,63.84,63.71,63.8,130600.0,37.7766,37.8478,37.7707,37.8241,130600.0
2007-03-22 14:10:00,63.79,63.81,63.78,63.81,77100.0,37.8181,37.83,37.8122,37.83,77100.0
2007-03-22 14:15:00,63.8,63.82,63.73,63.73,86300.0,37.8241,37.8359,37.7826,37.7826,86300.0
2007-03-22 14:20:00,63.73,63.74,63.68,63.73,136300.0,37.7826,37.7885,37.7529,37.7826,136300.0
2007-03-22 14:25:00,63.73,63.75,63.68,63.69,124100.0,37.7826,37.7944,37.7529,37.7588,124100.0
2007-03-22 14:30:00,63.7,63.71,63.66,63.7,196200.0,37.7648,37.7707,37.7411,37.7648,196200.0
2007-03-22 14:35:00,63.69,63.7,63.64,63.67,104000.0,37.7588,37.7648,37.7292,37.747,104000.0
2007-03-22 14:40:00,63.66,63.7,63.65,63.68,103000.0,37.7411,37.7648,37.7351,37.7529,103000.0
2007-03-22 14:45:00,63.68,63.74,63.67,63.7,105100.0,37.7529,37.7885,37.747,37.7648,105100.0
2007-03-22 14:50:00,63.7,63.76,63.69,63.75,105900.0,37.7648,37.8003,37.7588,37.7944,105900.0
2007-03-22 14:55:00,63.74,63.74,63.68,63.7,90100.0,37.7885,37.7885,37.7529,37.7648,90100.0
2007-03-22 15:00:00,63.7,63.7,63.65,63.67,68700.0,37.7648,37.7648,37.7351,37.747,68700.0
2007-03-22 15:05:00,63.68,63.68,63.6,63.61,129100.0,37.7529,37.7529,37.7055,37.7114,129100.0
2007-03-22 15:10:00,63.61,63.63,63.53,63.63,167400.0,37.7114,37.7233,37.664,37.7233,167400.0
2007-03-22 15:15:00,63.63,63.69,63.6,63.62,131600.0,37.7233,37.7588,37.7055,37.7173,131600.0
2007-03-22 15:20:00,63.62,63.68,63.62,63.64,116600.0,37.7173,37.7529,37.7173,37.7292,116600.0
2007-03-22 15:25:00,63.64,63.73,63.61,63.72,236600.0,37.7292,37.7826,37.7114,37.7766,236600.0
2007-03-22 15:30:00,63.72,63.73,63.67,63.69,257900.0,37.7766,37.7826,37.747,37.7588,257900.0
2007-03-22 15:35:00,63.71,63.78,63.7,63.76,271400.0,37.7707,37.8122,37.7648,37.8003,271400.0
2007-03-22 15:40:00,63.76,63.81,63.75,63.78,352200.0,37.8003,37.83,37.7944,37.8122,352200.0
2007-03-22 15:45:00,63.78,63.85,63.77,63.85,284700.0,37.8122,37.8537,37.8063,37.8537,284700.0
2007-03-22 15:50:00,63.85,63.9,63.78,63.83,432600.0,37.8537,37.8833,37.8122,37.8418,432600.0
2007-03-22 15:55:00,63.83,63.89,63.81,63.86,514300.0,37.8418,37.8774,37.83,37.8596,514300.0
2007-03-23 09:30:00,63.53,63.64,63.5,63.64,299300.0,37.664,37.7292,37.6462,37.7292,299300.0
2007-03-23 09:35:00,63.63,63.73,63.61,63.68,100000.0,37.7233,37.7826,37.7114,37.7529,100000.0
2007-03-23 09:40:00,63.68,63.69,63.56,63.61,108700.0,37.7529,37.7588,37.6818,37.7114,108700.0
2007-03-23 09:45:00,63.61,63.63,63.52,63.58,86700.0,37.7114,37.7233,37.6581,37.6936,86700.0
2007-03-23 09:50:00,63.57,63.61,63.51,63.51,60900.0,37.6877,37.7114,37.6521,37.6521,60900.0
2007-03-23 09:55:00,63.51,63.52,63.45,63.48,96400.0,37.6521,37.6581,37.6166,37.6343,96400.0
2007-03-23 10:00:00,63.46,63.85,63.46,63.79,227000.0,37.6225,37.8537,37.6225,37.8181,227000.0
2007-03-23 10:05:00,63.8,63.83,63.66,63.73,108300.0,37.8241,37.8418,37.7411,37.7826,108300.0
2007-03-23 10:10:00,63.73,63.74,63.64,63.65,62600.0,37.7826,37.7885,37.7292,37.7351,62600.0
2007-03-23 10:15:00,63.63,63.67,63.61,63.63,82500.0,37.7233,37.747,37.7114,37.7233,82500.0
2007-03-23 10:20:00,63.63,63.68,63.58,63.61,121100.0,37.7233,37.7529,37.6936,37.7114,121100.0
2007-03-23 10:25:00,63.61,63.69,63.6,63.64,82800.0,37.7114,37.7588,37.7055,37.7292,82800.0
2007-03-23 10:30:00,63.64,63.66,63.61,63.63,77600.0,37.7292,37.7411,37.7114,37.7233,77600.0
2007-03-23 10:35:00,63.63,63.68,63.61,63.67,77500.0,37.7233,37.7529,37.7114,37.747,77500.0
2007-03-23 10:40:00,63.66,63.81,63.66,63.79,125200.0,37.7411,37.83,37.7411,37.8181,125200.0
2007-03-23 10:45:00,63.8,63.82,63.72,63.82,58200.0,37.8241,37.8359,37.7766,37.8359,58200.0
2007-03-23 10:50:00,63.83,63.87,63.82,63.87,84000.0,37.8418,37.8656,37.8359,37.8656,84000.0
2007-03-23 10:55:00,63.87,63.93,63.86,63.87,103100.0,37.8656,37.9011,37.8596,37.8656,103100.0
2007-03-23 11:00:00,63.88,63.89,63.86,63.88,35500.0,37.8715,37.8774,37.8596,37.8715,35500.0
2007-03-23 11:05:00,63.88,63.89,63.79,63.8,69300.0,37.8715,37.8774,37.8181,37.8241,69300.0
2007-03-23 11:10:00,63.8,63.86,63.77,63.83,94900.0,37.8241,37.8596,37.8063,37.8418,94900.0
2007-03-23 11:15:00,63.84,63.95,63.84,63.94,164700.0,37.8478,37.913,37.8478,37.9071,164700.0
2007-03-23 11:20:00,63.93,63.98,63.86,63.87,114100.0,37.9011,37.9308,37.8596,37.8656,114100.0
2007-03-23 11:25:00,63.86,63.87,63.8,63.84,59000.0,37.8596,37.8656,37.8241,37.8478,59000.0
2007-03-23 11:30:00,63.83,63.93,63.83,63.91,52500.0,37.8418,37.9011,37.8418,37.8893,52500.0
2007-03-23 11:35:00,63.92,63.96,63.82,63.93,116600.0,37.8952,37.9189,37.8359,37.9011,116600.0
2007-03-23 11:40:00,63.93,63.93,63.83,63.83,55200.0,37.9011,37.9011,37.8418,37.8418,55200.0
2007-03-23 11:45:00,63.83,63.9,63.81,63.87,67700.0,37.8418,37.8833,37.83,37.8656,67700.0
2007-03-23 11:50:00,63.87,63.9,63.82,63.83,40200.0,37.8656,37.8833,37.8359,37.8418,40200.0
2007-03-23 11:55:00,63.83,63.86,63.82,63.85,30200.0,37.8418,37.8596,37.8359,37.8537,30200.0
2007-03-23 12:00:00,63.84,63.91,63.84,63.89,45900.0,37.8478,37.8893,37.8478,37.8774,45900.0
2007-03-23 12:05:00,63.89,63.9,63.83,63.85,42600.0,37.8774,37.8833,37.8418,37.8537,42600.0
2007-03-23 12:10:00,63.86,63.91,63.77,63.77,54500.0,37.8596,37.8893,37.8063,37.8063,54500.0
2007-03-23 12:15:00,63.78,63.81,63.77,63.8,43800.0,37.8122,37.83,37.8063,37.8241,43800.0
2007-03-23 12:20:00,63.8,63.85,63.77,63.8,59800.0,37.8241,37.8537,37.8063,37.8241,59800.0
2007-03-23 12:25:00,63.81,63.82,63.8,63.81,33400.0,37.83,37.8359,37.8241,37.83,33400.0
2007-03-23 12:30:00,63.8,63.87,63.7,63.74,148000.0,37.8241,37.8656,37.7648,37.7885,148000.0
2007-03-23 12:35:00,63.74,63.86,63.73,63.86,129200.0,37.7885,37.8596,37.7826,37.8596,129200.0
2007-03-23 12:40:00,63.86,63.86,63.8,63.81,50400.0,37.8596,37.8596,37.8241,37.83,50400.0
2007-03-23 12:45:00,63.81,63.82,63.8,63.81,30200.0,37.83,37.8359,37.8241,37.83,30200.0
2007-03-23 12:50:00,63.81,63.85,63.77,63.81,82000.0,37.83,37.8537,37.8063,37.83,82000.0
2007-03-23 12:55:00,63.82,63.84,63.78,63.79,33800.0,37.8359,37.8478,37.8122,37.8181,33800.0
2007-03-23 13:00:00,63.79,63.84,63.78,63.79,33700.0,37.8181,37.8478,37.8122,37.8181,33700.0
2007-03-23 13:05:00,63.79,63.86,63.79,63.81,48400.0,37.8181,37.8596,37.8181,37.83,48400.0
2007-03-23 13:10:00,63.8,63.81,63.66,63.67,123600.0,37.8241,37.83,37.7411,37.747,123600.0
2007-03-23 13:15:00,63.67,63.73,63.65,63.69,77100.0,37.747,37.7826,37.7351,37.7588,77100.0
2007-03-23 13:20:00,63.69,63.73,63.66,63.72,51600.0,37.7588,37.7826,37.7411,37.7766,51600.0
2007-03-23 13:25:00,63.71,63.76,63.71,63.72,41900.0,37.7707,37.8003,37.7707,37.7766,41900.0
2007-03-23 13:30:00,63.72,63.8,63.72,63.79,49700.0,37.7766,37.8241,37.7766,37.8181,49700.0
2007-03-23 13:35:00,63.78,63.78,63.7,63.74,96100.0,37.8122,37.8122,37.7648,37.7885,96100.0
2007-03-23 13:40:00,63.74,63.82,63.74,63.8,92000.0,37.7885,37.8359,37.7885,37.8241,92000.0
2007-03-23 13:45:00,63.8,63.8,63.75,63.77,73200.0,37.8241,37.8241,37.7944,37.8063,73200.0
2007-03-23 13:50:00,63.77,63.82,63.77,63.78,23700.0,37.8063,37.8359,37.8063,37.8122,23700.0
2007-03-23 13:55:00,63.77,63.78,63.75,63.75,34300.0,37.8063,37.8122,37.7944,37.7944,34300.0
2007-03-23 14:00:00,63.76,63.76,63.7,63.7,54700.0,37.8003,37.8003,37.7648,37.7648,54700.0
2007-03-23 14:05:00,63.7,63.7,63.65,63.66,29800.0,37.7648,37.7648,37.7351,37.7411,29800.0
2007-03-23 14:10:00,63.66,63.7,63.63,63.66,65300.0,37.7411,37.7648,37.7233,37.7411,65300.0
2007-03-23 14:15:00,63.66,63.69,63.59,63.59,50300.0,37.7411,37.7588,37.6996,37.6996,50300.0
2007-03-23 14:20:00,63.59,63.68,63.55,63.67,88800.0,37.6996,37.7529,37.6758,37.747,88800.0
2007-03-23 14:25:00,63.68,63.73,63.67,63.69,63300.0,37.7529,37.7826,37.747,37.7588,63300.0
2007-03-23 14:30:00,63.69,63.74,63.68,63.74,40300.0,37.7588,37.7885,37.7529,37.7885,40300.0
2007-03-23 14:35:00,63.74,63.74,63.72,63.73,25600.0,37.7885,37.7885,37.7766,37.7826,25600.0
2007-03-23 14:40:00,63.73,63.78,63.73,63.78,58800.0,37.7826,37.8122,37.7826,37.8122,58800.0
2007-03-23 14:45:00,63.78,63.82,63.76,63.78,46400.0,37.8122,37.8359,37.8003,37.8122,46400.0
2007-03-23 14:50:00,63.78,63.84,63.76,63.84,56000.0,37.8122,37.8478,37.8003,37.8478,56000.0
2007-03-23 14:55:00,63.85,63.85,63.79,63.79,39700.0,37.8537,37.8537,37.8181,37.8181,39700.0
2007-03-23 15:00:00,63.79,63.8,63.71,63.8,95300.0,37.8181,37.8241,37.7707,37.8241,95300.0
2007-03-23 15:05:00,63.82,63.83,63.8,63.8,83300.0,37.8359,37.8418,37.8241,37.8241,83300.0
2007-03-23 15:10:00,63.8,63.9,63.8,63.9,99400.0,37.8241,37.8833,37.8241,37.8833,99400.0
2007-03-23 15:15:00,63.89,63.91,63.87,63.91,82500.0,37.8774,37.8893,37.8656,37.8893,82500.0
2007-03-23 15:20:00,63.91,63.94,63.86,63.86,59500.0,37.8893,37.9071,37.8596,37.8596,59500.0
2007-03-23 15:25:00,63.86,63.9,63.86,63.88,65800.0,37.8596,37.8833,37.8596,37.8715,65800.0
2007-03-23 15:30:00,63.87,63.89,63.84,63.87,64400.0,37.8656,37.8774,37.8478,37.8656,64400.0
2007-03-23 15:35:00,63.87,63.89,63.8,63.89,97000.0,37.8656,37.8774,37.8241,37.8774,97000.0
2007-03-23 15:40:00,63.89,63.89,63.81,63.81,70600.0,37.8774,37.8774,37.83,37.83,70600.0
2007-03-23 15:45:00,63.81,63.82,63.79,63.81,85200.0,37.83,37.8359,37.8181,37.83,85200.0
2007-03-23 15:50:00,63.8,63.88,63.8,63.84,121300.0,37.8241,37.8715,37.8241,37.8478,121300.0
2007-03-23 15:55:00,63.84,63.88,63.79,63.81,286100.0,37.8478,37.8715,37.8181,37.83,286100.0
2007-03-26 09:30:00,63.6,63.7,63.43,63.5,257900.0,37.7055,37.7648,37.6047,37.6462,257900.0
2007-03-26 09:35:00,63.5,63.64,63.49,63.54,101500.0,37.6462,37.7292,37.6403,37.6699,101500.0
2007-03-26 09:40:00,63.53,63.54,63.28,63.39,98500.0,37.664,37.6699,37.5158,37.581,98500.0
2007-03-26 09:45:00,63.43,63.55,63.41,63.5,97800.0,37.6047,37.6758,37.5928,37.6462,97800.0
2007-03-26 09:50:00,63.49,63.55,63.45,63.47,66100.0,37.6403,37.6758,37.6166,37.6284,66100.0
2007-03-26 09:55:00,63.47,63.55,63.46,63.54,56000.0,37.6284,37.6758,37.6225,37.6699,56000.0
2007-03-26 10:00:00,63.54,63.71,63.42,63.68,338000.0,37.6699,37.7707,37.5988,37.7529,338000.0
2007-03-26 10:05:00,63.68,63.68,63.31,63.49,269900.0,37.7529,37.7529,37.5336,37.6403,269900.0
2007-03-26 10:10:00,63.49,63.62,63.45,63.55,139000.0,37.6403,37.7173,37.6166,37.6758,139000.0
2007-03-26 10:15:00,63.55,63.63,63.5,63.58,109100.0,37.6758,37.7233,37.6462,37.6936,109100.0
2007-03-26 10:20:00,63.58,63.6,63.35,63.35,137800.0,37.6936,37.7055,37.5573,37.5573,137800.0
2007-03-26 10:25:00,63.42,63.51,63.35,63.35,143800.0,37.5988,37.6521,37.5573,37.5573,143800.0
2007-03-26 10:30:00,63.35,63.43,63.27,63.34,140800.0,37.5573,37.6047,37.5098,37.5513,140800.0
2007-03-26 10:35:00,63.34,63.41,63.32,63.38,57200.0,37.5513,37.5928,37.5395,37.5751,57200.0
2007-03-26 10:40:00,63.39,63.49,63.39,63.48,85000.0,37.581,37.6403,37.581,37.6343,85000.0
2007-03-26 10:45:00,63.47,63.48,63.44,63.47,75600.0,37.6284,37.6343,37.6106,37.6284,75600.0
2007-03-26 10:50:00,63.48,63.51,63.44,63.49,83200.0,37.6343,37.6521,37.6106,37.6403,83200.0
2007-03-26 10:55:00,63.48,63.52,63.47,63.5,59000.0,37.6343,37.6581,37.6284,37.6462,59000.0
2007-03-26 11:00:00,63.49,63.5,63.35,63.41,149500.0,37.6403,37.6462,37.5573,37.5928,149500.0
2007-03-26 11:05:00,63.4,63.46,63.4,63.46,63900.0,37.5869,37.6225,37.5869,37.6225,63900.0
2007-03-26 11:10:00,63.46,63.47,63.43,63.46,72000.0,37.6225,37.6284,37.6047,37.6225,72000.0
2007-03-26 11:15:00,63.47,63.54,63.45,63.53,72600.0,37.6284,37.6699,37.6166,37.664,72600.0
2007-03-26 11:20:00,63.53,63.55,63.5,63.5,67800.0,37.664,37.6758,37.6462,37.6462,67800.0
2007-03-26 11:25:00,63.51,63.51,63.45,63.48,61900.0,37.6521,37.6521,37.6166,37.6343,61900.0
2007-03-26 11:30:00,63.47,63.61,63.47,63.59,126800.0,37.6284,37.7114,37.6284,37.6996,126800.0
2007-03-26 11:35:00,63.6,63.65,63.59,63.65,80900.0,37.7055,37.7351,37.6996,37.7351,80900.0
2007-03-26 11:40:00,63.65,63.66,63.63,63.64,78100.0,37.7351,37.7411,37.7233,37.7292,78100.0
2007-03-26 11:45:00,63.64,63.7,63.64,63.65,56900.0,37.7292,37.7648,37.7292,37.7351,56900.0
2007-03-26 11:50:00,63.64,63.64,63.58,63.61,104500.0,37.7292,37.7292,37.6936,37.7114,104500.0
2007-03-26 11:55:00,63.61,63.64,63.59,63.6,63500.0,37.7114,37.7292,37.6996,37.7055,63500.0
2007-03-26 12:00:00,63.6,63.6,63.56,63.57,56400.0,37.7055,37.7055,37.6818,37.6877,56400.0
2007-03-26 12:05:00,63.57,63.6,63.51,63.53,282900.0,37.6877,37.7055,37.6521,37.664,282900.0
2007-03-26 12:10:00,63.53,63.55,63.52,63.55,59600.0,37.664,37.6758,37.6581,37.6758,59600.0
2007-03-26 12:15:00,63.56,63.56,63.55,63.56,43900.0,37.6818,37.6818,37.6758,37.6818,43900.0
2007-03-26 12:20:00,63.56,63.68,63.56,63.6,124000.0,37.6818,37.7529,37.6818,37.7055,124000.0
2007-03-26 12:25:00,63.61,63.62,63.55,63.55,57800.0,37.7114,37.7173,37.6758,37.6758,57800.0
2007-03-26 12:30:00,63.55,63.57,63.55,63.55,63300.0,37.6758,37.6877,37.6758,37.6758,63300.0
2007-03-26 12:35:00,63.56,63.56,63.54,63.55,90700.0,37.6818,37.6818,37.6699,37.6758,90700.0
2007-03-26 12:40:00,63.56,63.59,63.54,63.58,79200.0,37.6818,37.6996,37.6699,37.6936,79200.0
2007-03-26 12:45:00,63.58,63.65,63.55,63.56,93200.0,37.6936,37.7351,37.6758,37.6818,93200.0
2007-03-26 12:50:00,63.56,63.57,63.55,63.56,52200.0,37.6818,37.6877,37.6758,37.6818,52200.0
2007-03-26 12:55:00,63.55,63.56,63.55,63.56,45500.0,37.6758,37.6818,37.6758,37.6818,45500.0
2007-03-26 13:00:00,63.55,63.57,63.52,63.55,48800.0,37.6758,37.6877,37.6581,37.6758,48800.0
2007-03-26 13:05:00,63.55,63.56,63.52,63.55,61500.0,37.6758,37.6818,37.6581,37.6758,61500.0
2007-03-26 13:10:00,63.55,63.56,63.52,63.53,71300.0,37.6758,37.6818,37.6581,37.664,71300.0
2007-03-26 13:15:00,63.53,63.54,63.49,63.54,97500.0,37.664,37.6699,37.6403,37.6699,97500.0
2007-03-26 13:20:00,63.53,63.6,63.53,63.6,52200.0,37.664,37.7055,37.664,37.7055,52200.0
2007-03-26 13:25:00,63.59,63.6,63.55,63.57,64100.0,37.6996,37.7055,37.6758,37.6877,64100.0
2007-03-26 13:30:00,63.58,63.63,63.57,63.6,98000.0,37.6936,37.7233,37.6877,37.7055,98000.0
2007-03-26 13:35:00,63.6,63.66,63.58,63.65,67800.0,37.7055,37.7411,37.6936,37.7351,67800.0
2007-03-26 13:40:00,63.66,63.74,63.65,63.73,125300.0,37.7411,37.7885,37.7351,37.7826,125300.0
2007-03-26 13:45:00,63.74,63.74,63.65,63.68,73700.0,37.7885,37.7885,37.7351,37.7529,73700.0
2007-03-26 13:50:00,63.67,63.69,63.61,63.66,49600.0,37.747,37.7588,37.7114,37.7411,49600.0
2007-03-26 13:55:00,63.65,63.69,63.64,63.68,45600.0,37.7351,37.7588,37.7292,37.7529,45600.0
2007-03-26 14:00:00,63.68,63.75,63.68,63.7,121300.0,37.7529,37.7944,37.7529,37.7648,121300.0
2007-03-26 14:05:00,63.71,63.72,63.66,63.67,30000.0,37.7707,37.7766,37.7411,37.747,30000.0
2007-03-26 14:10:00,63.67,63.67,63.62,63.64,38900.0,37.747,37.747,37.7173,37.7292,38900.0
2007-03-26 14:15:00,63.63,63.73,63.63,63.72,67000.0,37.7233,37.7826,37.7233,37.7766,67000.0
2007-03-26 14:20:00,63.71,63.72,63.68,63.7,36900.0,37.7707,37.7766,37.7529,37.7648,36900.0
2007-03-26 14:25:00,63.69,63.71,63.69,63.71,43100.0,37.7588,37.7707,37.7588,37.7707,43100.0
2007-03-26 14:30:00,63.71,63.71,63.7,63.7,54800.0,37.7707,37.7707,37.7648,37.7648,54800.0
2007-03-26 14:35:00,63.7,63.71,63.58,63.59,92800.0,37.7648,37.7707,37.6936,37.6996,92800.0
2007-03-26 14:40:00,63.58,63.7,63.57,63.7,74800.0,37.6936,37.7648,37.6877,37.7648,74800.0
2007-03-26 14:45:00,63.7,63.74,63.69,63.71,65800.0,37.7648,37.7885,37.7588,37.7707,65800.0
2007-03-26 14:50:00,63.71,63.71,63.68,63.68,38600.0,37.7707,37.7707,37.7529,37.7529,38600.0
2007-03-26 14:55:00,63.68,63.73,63.67,63.73,46700.0,37.7529,37.7826,37.747,37.7826,46700.0
2007-03-26 15:00:00,63.74,63.76,63.71,63.74,60200.0,37.7885,37.8003,37.7707,37.7885,60200.0
2007-03-26 15:05:00,63.75,63.75,63.66,63.66,43000.0,37.7944,37.7944,37.7411,37.7411,43000.0
2007-03-26 15:10:00,63.67,63.67,63.63,63.67,67400.0,37.747,37.747,37.7233,37.747,67400.0
2007-03-26 15:15:00,63.66,63.7,63.66,63.69,61700.0,37.7411,37.7648,37.7411,37.7588,61700.0
2007-03-26 15:20:00,63.69,63.74,63.68,63.73,49700.0,37.7588,37.7885,37.7529,37.7826,49700.0
2007-03-26 15:25:00,63.74,63.8,63.72,63.78,98800.0,37.7885,37.8241,37.7766,37.8122,98800.0
2007-03-26 15:30:00,63.79,63.85,63.77,63.84,103700.0,37.8181,37.8537,37.8063,37.8478,103700.0
2007-03-26 15:35:00,63.84,63.84,63.83,63.83,63700.0,37.8478,37.8478,37.8418,37.8418,63700.0
2007-03-26 15:40:00,63.83,63.9,63.83,63.89,151000.0,37.8418,37.8833,37.8418,37.8774,151000.0
2007-03-26 15:45:00,63.89,63.9,63.86,63.87,173400.0,37.8774,37.8833,37.8596,37.8656,173400.0
2007-03-26 15:50:00,63.88,63.89,63.85,63.88,160500.0,37.8715,37.8774,37.8537,37.8715,160500.0
2007-03-26 15:55:00,63.89,63.92,63.88,63.9,137300.0,37.8774,37.8952,37.8715,37.8833,137300.0
2007-03-27 09:30:00,63.55,63.76,63.54,63.59,232400.0,37.6758,37.8003,37.6699,37.6996,232400.0
2007-03-27 09:35:00,63.59,63.62,63.51,63.56,89000.0,37.6996,37.7173,37.6521,37.6818,89000.0
2007-03-27 09:40:00,63.57,63.59,63.46,63.55,106600.0,37.6877,37.6996,37.6225,37.6758,106600.0
2007-03-27 09:45:00,63.54,63.55,63.49,63.52,99100.0,37.6699,37.6758,37.6403,37.6581,99100.0
2007-03-27 09:50:00,63.5,63.57,63.44,63.52,143500.0,37.6462,37.6877,37.6106,37.6581,143500.0
2007-03-27 09:55:00,63.53,63.53,63.43,63.46,79000.0,37.664,37.664,37.6047,37.6225,79000.0
2007-03-27 10:00:00,63.46,63.53,63.36,63.46,259200.0,37.6225,37.664,37.5632,37.6225,259200.0
2007-03-27 10:05:00,63.45,63.54,63.37,63.39,111600.0,37.6166,37.6699,37.5691,37.581,111600.0
2007-03-27 10:10:00,63.39,63.44,63.35,63.41,113100.0,37.581,37.6106,37.5573,37.5928,113100.0
2007-03-27 10:15:00,63.41,63.49,63.38,63.4,53200.0,37.5928,37.6403,37.5751,37.5869,53200.0
2007-03-27 10:20:00,63.4,63.49,63.38,63.49,88900.0,37.5869,37.6403,37.5751,37.6403,88900.0
2007-03-27 10:25:00,63.49,63.51,63.37,63.37,61000.0,37.6403,37.6521,37.5691,37.5691,61000.0
2007-03-27 10:30:00,63.37,63.52,63.36,63.47,155600.0,37.5691,37.6581,37.5632,37.6284,155600.0
2007-03-27 10:35:00,63.48,63.6,63.47,63.55,108400.0,37.6343,37.7055,37.6284,37.6758,108400.0
2007-03-27 10:40:00,63.55,63.7,63.54,63.61,99600.0,37.6758,37.7648,37.6699,37.7114,99600.0
2007-03-27 10:45:00,63.61,63.62,63.53,63.54,62100.0,37.7114,37.7173,37.664,37.6699,62100.0
2007-03-27 10:50:00,63.54,63.59,63.52,63.57,70400.0,37.6699,37.6996,37.6581,37.6877,70400.0
2007-03-27 10:55:00,63.58,63.66,63.56,63.65,98100.0,37.6936,37.7411,37.6818,37.7351,98100.0
2007-03-27 11:00:00,63.65,63.7,63.62,63.68,173900.0,37.7351,37.7648,37.7173,37.7529,173900.0
2007-03-27 11:05:00,63.68,63.7,63.53,63.54,122000.0,37.7529,37.7648,37.664,37.6699,122000.0
2007-03-27 11:10:00,63.53,63.56,63.5,63.51,185100.0,37.664,37.6818,37.6462,37.6521,185100.0
2007-03-27 11:15:00,63.51,63.53,63.49,63.51,88700.0,37.6521,37.664,37.6403,37.6521,88700.0
2007-03-27 11:20:00,63.5,63.5,63.34,63.34,133300.0,37.6462,37.6462,37.5513,37.5513,133300.0
2007-03-27 11:25:00,63.35,63.35,63.32,63.35,57700.0,37.5573,37.5573,37.5395,37.5573,57700.0
2007-03-27 11:30:00,63.34,63.45,63.3,63.42,89600.0,37.5513,37.6166,37.5276,37.5988,89600.0
2007-03-27 11:35:00,63.42,63.43,63.34,63.34,41800.0,37.5988,37.6047,37.5513,37.5513,41800.0
2007-03-27 11:40:00,63.34,63.45,63.34,63.44,85500.0,37.5513,37.6166,37.5513,37.6106,85500.0
2007-03-27 11:45:00,63.44,63.44,63.4,63.41,30500.0,37.6106,37.6106,37.5869,37.5928,30500.0
2007-03-27 11:50:00,63.4,63.41,63.36,63.37,39500.0,37.5869,37.5928,37.5632,37.5691,39500.0
2007-03-27 11:55:00,63.37,63.38,63.33,63.36,47500.0,37.5691,37.5751,37.5454,37.5632,47500.0
2007-03-27 12:00:00,63.35,63.38,63.3,63.3,40700.0,37.5573,37.5751,37.5276,37.5276,40700.0
2007-03-27 12:05:00,63.31,63.48,63.29,63.48,72000.0,37.5336,37.6343,37.5217,37.6343,72000.0
2007-03-27 12:10:00,63.47,63.5,63.4,63.4,23600.0,37.6284,37.6462,37.5869,37.5869,23600.0
2007-03-27 12:15:00,63.41,63.41,63.38,63.39,35900.0,37.5928,37.5928,37.5751,37.581,35900.0
2007-03-27 12:20:00,63.39,63.39,63.29,63.31,40700.0,37.581,37.581,37.5217,37.5336,40700.0
2007-03-27 12:25:00,63.31,63.35,63.29,63.34,43700.0,37.5336,37.5573,37.5217,37.5513,43700.0
2007-03-27 12:30:00,63.33,63.36,63.3,63.36,57200.0,37.5454,37.5632,37.5276,37.5632,57200.0
2007-03-27 12:35:00,63.36,63.4,63.36,63.4,27100.0,37.5632,37.5869,37.5632,37.5869,27100.0
2007-03-27 12:40:00,63.39,63.4,63.32,63.32,29900.0,37.581,37.5869,37.5395,37.5395,29900.0
2007-03-27 12:45:00,63.31,63.38,63.31,63.36,37000.0,37.5336,37.5751,37.5336,37.5632,37000.0
2007-03-27 12:50:00,63.37,63.38,63.28,63.3,36400.0,37.5691,37.5751,37.5158,37.5276,36400.0
2007-03-27 12:55:00,63.3,63.33,63.3,63.32,22600.0,37.5276,37.5454,37.5276,37.5395,22600.0
2007-03-27 13:00:00,63.32,63.33,63.31,63.32,26700.0,37.5395,37.5454,37.5336,37.5395,26700.0
2007-03-27 13:05:00,63.33,63.37,63.29,63.33,67200.0,37.5454,37.5691,37.5217,37.5454,67200.0
2007-03-27 13:10:00,63.33,63.37,63.33,63.35,58300.0,37.5454,37.5691,37.5454,37.5573,58300.0
2007-03-27 13:15:00,63.36,63.36,63.3,63.31,88400.0,37.5632,37.5632,37.5276,37.5336,88400.0
2007-03-27 13:20:00,63.3,63.32,63.3,63.3,25400.0,37.5276,37.5395,37.5276,37.5276,25400.0
2007-03-27 13:25:00,63.3,63.3,63.27,63.27,37600.0,37.5276,37.5276,37.5098,37.5098,37600.0
2007-03-27 13:30:00,63.27,63.28,63.22,63.25,84100.0,37.5098,37.5158,37.4802,37.498,84100.0
2007-03-27 13:35:00,63.25,63.26,63.2,63.21,43400.0,37.498,37.5039,37.4683,37.4743,43400.0
2007-03-27 13:40:00,63.21,63.32,63.2,63.32,67700.0,37.4743,37.5395,37.4683,37.5395,67700.0
2007-03-27 13:45:00,63.32,63.32,63.27,63.3,32300.0,37.5395,37.5395,37.5098,37.5276,32300.0
2007-03-27 13:50:00,63.29,63.3,63.28,63.29,41500.0,37.5217,37.5276,37.5158,37.5217,41500.0
2007-03-27 13:55:00,63.29,63.3,63.24,63.26,94800.0,37.5217,37.5276,37.4921,37.5039,94800.0
2007-03-27 14:00:00,63.25,63.31,63.23,63.25,87800.0,37.498,37.5336,37.4861,37.498,87800.0
2007-03-27 14:05:00,63.26,63.31,63.23,63.25,46900.0,37.5039,37.5336,37.4861,37.498,46900.0
2007-03-27 14:10:00,63.25,63.34,63.24,63.33,40000.0,37.498,37.5513,37.4921,37.5454,40000.0
2007-03-27 14:15:00,63.34,63.35,63.25,63.28,44500.0,37.5513,37.5573,37.498,37.5158,44500.0
2007-03-27 14:20:00,63.29,63.37,63.28,63.35,62000.0,37.5217,37.5691,37.5158,37.5573,62000.0
2007-03-27 14:25:00,63.36,63.5,63.2,63.28,253900.0,37.5632,37.6462,37.4683,37.5158,253900.0
2007-03-27 14:30:00,63.27,63.34,63.25,63.31,90300.0,37.5098,37.5513,37.498,37.5336,90300.0
2007-03-27 14:35:00,63.3,63.33,63.27,63.28,68300.0,37.5276,37.5454,37.5098,37.5158,68300.0
2007-03-27 14:40:00,63.28,63.31,63.26,63.3,82100.0,37.5158,37.5336,37.5039,37.5276,82100.0
2007-03-27 14:45:00,63.3,63.3,63.24,63.24,116400.0,37.5276,37.5276,37.4921,37.4921,116400.0
2007-03-27 14:50:00,63.23,63.43,63.16,63.39,230000.0,37.4861,37.6047,37.4446,37.581,230000.0
2007-03-27 14:55:00,63.39,63.5,63.28,63.38,286500.0,37.581,37.6462,37.5158,37.5751,286500.0
2007-03-27 15:00:00,63.39,63.39,63.28,63.28,51000.0,37.581,37.581,37.5158,37.5158,51000.0
2007-03-27 15:05:00,63.29,63.3,63.18,63.22,181700.0,37.5217,37.5276,37.4565,37.4802,181700.0
2007-03-27 15:10:00,63.22,63.39,63.19,63.37,160300.0,37.4802,37.581,37.4624,37.5691,160300.0
2007-03-27 15:15:00,63.37,63.5,63.34,63.37,201500.0,37.5691,37.6462,37.5513,37.5691,201500.0
2007-03-27 15:20:00,63.37,63.38,63.24,63.25,152500.0,37.5691,37.5751,37.4921,37.498,152500.0
2007-03-27 15:25:00,63.26,63.37,63.25,63.35,114700.0,37.5039,37.5691,37.498,37.5573,114700.0
2007-03-27 15:30:00,63.34,63.4,63.32,63.34,102200.0,37.5513,37.5869,37.5395,37.5513,102200.0
2007-03-27 15:35:00,63.34,63.35,63.24,63.25,96300.0,37.5513,37.5573,37.4921,37.498,96300.0
2007-03-27 15:40:00,63.24,63.27,63.21,63.27,152500.0,37.4921,37.5098,37.4743,37.5098,152500.0
2007-03-27 15:45:00,63.27,63.31,63.24,63.25,115300.0,37.5098,37.5336,37.4921,37.498,115300.0
2007-03-27 15:50:00,63.25,63.3,63.24,63.26,127600.0,37.498,37.5276,37.4921,37.5039,127600.0
2007-03-27 15:55:00,63.26,63.31,63.26,63.29,211300.0,37.5039,37.5336,37.5039,37.5217,211300.0
2007-03-28 09:30:00,63.48,63.48,62.8,62.91,275200.0,37.6343,37.6343,37.2312,37.2964,275200.0
2007-03-28 09:35:00,62.9,62.99,62.85,62.91,120300.0,37.2905,37.3438,37.2608,37.2964,120300.0
2007-03-28 09:40:00,62.92,63.0,62.85,62.94,74900.0,37.3023,37.3498,37.2608,37.3142,74900.0
2007-03-28 09:45:00,62.94,63.05,62.93,63.04,127800.0,37.3142,37.3794,37.3083,37.3735,127800.0
2007-03-28 09:50:00,63.04,63.04,62.86,62.87,75200.0,37.3735,37.3735,37.2668,37.2727,75200.0
2007-03-28 09:55:00,62.86,62.92,62.8,62.8,117800.0,37.2668,37.3023,37.2312,37.2312,117800.0
2007-03-28 10:00:00,62.82,62.9,62.81,62.87,110900.0,37.2431,37.2905,37.2371,37.2727,110900.0
2007-03-28 10:05:00,62.87,62.92,62.86,62.87,79000.0,37.2727,37.3023,37.2668,37.2727,79000.0
2007-03-28 10:10:00,62.87,62.89,62.79,62.79,113100.0,37.2727,37.2846,37.2253,37.2253,113100.0
2007-03-28 10:15:00,62.78,62.87,62.76,62.86,79200.0,37.2193,37.2727,37.2075,37.2668,79200.0
2007-03-28 10:20:00,62.87,62.87,62.83,62.85,51300.0,37.2727,37.2727,37.249,37.2608,51300.0
2007-03-28 10:25:00,62.85,62.92,62.84,62.9,40500.0,37.2608,37.3023,37.2549,37.2905,40500.0
2007-03-28 10:30:00,62.89,62.9,62.7,62.71,309400.0,37.2846,37.2905,37.1719,37.1778,309400.0
2007-03-28 10:35:00,62.7,62.89,62.67,62.84,153200.0,37.1719,37.2846,37.1541,37.2549,153200.0
2007-03-28 10:40:00,62.84,62.87,62.7,62.75,162900.0,37.2549,37.2727,37.1719,37.2016,162900.0
2007-03-28 10:45:00,62.74,62.87,62.66,62.85,114400.0,37.1956,37.2727,37.1482,37.2608,114400.0
2007-03-28 10:50:00,62.86,62.89,62.8,62.86,103700.0,37.2668,37.2846,37.2312,37.2668,103700.0
2007-03-28 10:55:00,62.84,62.9,62.77,62.87,88800.0,37.2549,37.2905,37.2134,37.2727,88800.0
2007-03-28 11:00:00,62.86,62.87,62.77,62.82,69500.0,37.2668,37.2727,37.2134,37.2431,69500.0
2007-03-28 11:05:00,62.82,62.95,62.81,62.94,133600.0,37.2431,37.3201,37.2371,37.3142,133600.0
2007-03-28 11:10:00,62.9,62.99,62.9,62.93,51000.0,37.2905,37.3438,37.2905,37.3083,51000.0
2007-03-28 11:15:00,62.92,62.95,62.85,62.88,79400.0,37.3023,37.3201,37.2608,37.2786,79400.0
2007-03-28 11:20:00,62.87,62.87,62.76,62.76,119800.0,37.2727,37.2727,37.2075,37.2075,119800.0
2007-03-28 11:25:00,62.75,62.81,62.67,62.76,87700.0,37.2016,37.2371,37.1541,37.2075,87700.0
2007-03-28 11:30:00,62.75,62.84,62.75,62.83,65300.0,37.2016,37.2549,37.2016,37.249,65300.0
2007-03-28 11:35:00,62.84,62.88,62.81,62.87,43200.0,37.2549,37.2786,37.2371,37.2727,43200.0
2007-03-28 11:40:00,62.88,62.9,62.84,62.84,40300.0,37.2786,37.2905,37.2549,37.2549,40300.0
2007-03-28 11:45:00,62.83,62.85,62.82,62.83,27600.0,37.249,37.2608,37.2431,37.249,27600.0
2007-03-28 11:50:00,62.84,62.84,62.76,62.77,31300.0,37.2549,37.2549,37.2075,37.2134,31300.0
2007-03-28 11:55:00,62.78,62.9,62.78,62.9,57000.0,37.2193,37.2905,37.2193,37.2905,57000.0
2007-03-28 12:00:00,62.88,63.0,62.88,62.99,90400.0,37.2786,37.3498,37.2786,37.3438,90400.0
2007-03-28 12:05:00,62.99,63.1,62.94,63.04,153200.0,37.3438,37.4091,37.3142,37.3735,153200.0
2007-03-28 12:10:00,63.04,63.09,62.99,63.05,76500.0,37.3735,37.4031,37.3438,37.3794,76500.0
2007-03-28 12:15:00,63.02,63.23,63.02,63.23,118600.0,37.3616,37.4861,37.3616,37.4861,118600.0
2007-03-28 12:20:00,63.2,63.27,63.13,63.13,79500.0,37.4683,37.5098,37.4268,37.4268,79500.0
2007-03-28 12:25:00,63.13,63.21,63.11,63.15,49000.0,37.4268,37.4743,37.415,37.4387,49000.0
2007-03-28 12:30:00,63.13,63.2,63.06,63.15,45400.0,37.4268,37.4683,37.3853,37.4387,45400.0
2007-03-28 12:35:00,63.14,63.2,63.11,63.18,21800.0,37.4328,37.4683,37.415,37.4565,21800.0
2007-03-28 12:40:00,63.19,63.23,63.11,63.13,15600.0,37.4624,37.4861,37.415,37.4268,15600.0
2007-03-28 12:45:00,63.13,63.2,63.12,63.12,37500.0,37.4268,37.4683,37.4209,37.4209,37500.0
2007-03-28 12:50:00,63.12,63.19,63.06,63.18,78300.0,37.4209,37.4624,37.3853,37.4565,78300.0
2007-03-28 12:55:00,63.17,63.18,63.13,63.14,25500.0,37.4506,37.4565,37.4268,37.4328,25500.0
2007-03-28 13:00:00,63.14,63.14,63.06,63.09,26700.0,37.4328,37.4328,37.3853,37.4031,26700.0
2007-03-28 13:05:00,63.1,63.1,63.07,63.08,29000.0,37.4091,37.4091,37.3913,37.3972,29000.0
2007-03-28 13:10:00,63.08,63.1,62.97,63.04,55900.0,37.3972,37.4091,37.332,37.3735,55900.0
2007-03-28 13:15:00,63.03,63.09,63.01,63.06,37300.0,37.3676,37.4031,37.3557,37.3853,37300.0
2007-03-28 13:20:00,63.07,63.13,63.05,63.13,28300.0,37.3913,37.4268,37.3794,37.4268,28300.0
2007-03-28 13:25:00,63.12,63.12,63.06,63.07,20500.0,37.4209,37.4209,37.3853,37.3913,20500.0
2007-03-28 13:30:00,63.07,63.11,63.03,63.11,31100.0,37.3913,37.415,37.3676,37.415,31100.0
2007-03-28 13:35:00,63.1,63.19,63.08,63.18,73700.0,37.4091,37.4624,37.3972,37.4565,73700.0
2007-03-28 13:40:00,63.17,63.28,63.12,63.23,111200.0,37.4506,37.5158,37.4209,37.4861,111200.0
2007-03-28 13:45:00,63.23,63.23,63.16,63.17,54500.0,37.4861,37.4861,37.4446,37.4506,54500.0
2007-03-28 13:50:00,63.17,63.19,63.05,63.08,73500.0,37.4506,37.4624,37.3794,37.3972,73500.0
2007-03-28 13:55:00,63.08,63.16,63.04,63.11,79700.0,37.3972,37.4446,37.3735,37.415,79700.0
2007-03-28 14:00:00,63.11,63.22,63.11,63.16,81800.0,37.415,37.4802,37.415,37.4446,81800.0
2007-03-28 14:05:00,63.16,63.16,63.01,63.01,65200.0,37.4446,37.4446,37.3557,37.3557,65200.0
2007-03-28 14:10:00,63.01,63.06,62.9,63.05,135000.0,37.3557,37.3853,37.2905,37.3794,135000.0
2007-03-28 14:15:00,63.05,63.17,63.0,63.16,253300.0,37.3794,37.4506,37.3498,37.4446,253300.0
2007-03-28 14:20:00,63.17,63.17,63.05,63.11,115400.0,37.4506,37.4506,37.3794,37.415,115400.0
2007-03-28 14:25:00,63.11,63.13,63.05,63.06,72600.0,37.415,37.4268,37.3794,37.3853,72600.0
2007-03-28 14:30:00,63.06,63.13,63.02,63.09,70900.0,37.3853,37.4268,37.3616,37.4031,70900.0
2007-03-28 14:35:00,63.09,63.13,63.04,63.07,60100.0,37.4031,37.4268,37.3735,37.3913,60100.0
2007-03-28 14:40:00,63.08,63.15,63.06,63.09,118200.0,37.3972,37.4387,37.3853,37.4031,118200.0
2007-03-28 14:45:00,63.1,63.13,63.05,63.05,73200.0,37.4091,37.4268,37.3794,37.3794,73200.0
2007-03-28 14:50:00,63.07,63.08,62.98,63.07,60400.0,37.3913,37.3972,37.3379,37.3913,60400.0
2007-03-28 14:55:00,63.07,63.15,63.06,63.15,63400.0,37.3913,37.4387,37.3853,37.4387,63400.0
2007-03-28 15:00:00,63.12,63.19,63.12,63.18,102800.0,37.4209,37.4624,37.4209,37.4565,102800.0
2007-03-28 15:05:00,63.17,63.19,63.15,63.19,68800.0,37.4506,37.4624,37.4387,37.4624,68800.0
2007-03-28 15:10:00,63.19,63.2,63.17,63.17,33300.0,37.4624,37.4683,37.4506,37.4506,33300.0
2007-03-28 15:15:00,63.17,63.18,63.08,63.08,49000.0,37.4506,37.4565,37.3972,37.3972,49000.0
2007-03-28 15:20:00,63.09,63.17,63.06,63.17,117900.0,37.4031,37.4506,37.3853,37.4506,117900.0
2007-03-28 15:25:00,63.17,63.24,63.15,63.18,111200.0,37.4506,37.4921,37.4387,37.4565,111200.0
2007-03-28 15:30:00,63.17,63.2,63.15,63.18,59300.0,37.4506,37.4683,37.4387,37.4565,59300.0
2007-03-28 15:35:00,63.18,63.2,63.08,63.16,91100.0,37.4565,37.4683,37.3972,37.4446,91100.0
2007-03-28 15:40:00,63.16,63.19,63.09,63.09,83200.0,37.4446,37.4624,37.4031,37.4031,83200.0
2007-03-28 15:45:00,63.08,63.08,63.02,63.06,147700.0,37.3972,37.3972,37.3616,37.3853,147700.0
2007-03-28 15:50:00,63.07,63.09,63.0,63.01,101700.0,37.3913,37.4031,37.3498,37.3557,101700.0
2007-03-28 15:55:00,63.01,63.05,62.95,62.97,157500.0,37.3557,37.3794,37.3201,37.332,157500.0
2007-03-29 09:30:00,63.49,63.5,62.9,63.33,234400.0,37.6403,37.6462,37.2905,37.5454,234400.0
2007-03-29 09:35:00,63.35,63.35,63.25,63.26,74200.0,37.5573,37.5573,37.498,37.5039,74200.0
2007-03-29 09:40:00,63.25,63.26,63.21,63.22,55600.0,37.498,37.5039,37.4743,37.4802,55600.0
2007-03-29 09:45:00,63.23,63.3,63.22,63.29,46500.0,37.4861,37.5276,37.4802,37.5217,46500.0
2007-03-29 09:50:00,63.28,63.32,63.25,63.28,51000.0,37.5158,37.5395,37.498,37.5158,51000.0
2007-03-29 09:55:00,63.29,63.3,63.22,63.29,29700.0,37.5217,37.5276,37.4802,37.5217,29700.0
2007-03-29 10:00:00,63.28,63.35,63.26,63.27,70600.0,37.5158,37.5573,37.5039,37.5098,70600.0
2007-03-29 10:05:00,63.27,63.37,63.25,63.37,63100.0,37.5098,37.5691,37.498,37.5691,63100.0
2007-03-29 10:10:00,63.37,63.37,63.33,63.35,35300.0,37.5691,37.5691,37.5454,37.5573,35300.0
2007-03-29 10:15:00,63.36,63.39,63.35,63.37,50200.0,37.5632,37.581,37.5573,37.5691,50200.0
2007-03-29 10:20:00,63.37,63.43,63.36,63.42,83200.0,37.5691,37.6047,37.5632,37.5988,83200.0
2007-03-29 10:25:00,63.41,63.42,63.34,63.4,40700.0,37.5928,37.5988,37.5513,37.5869,40700.0
2007-03-29 10:30:00,63.4,63.41,63.31,63.32,43900.0,37.5869,37.5928,37.5336,37.5395,43900.0
2007-03-29 10:35:00,63.33,63.39,63.33,63.38,36700.0,37.5454,37.581,37.5454,37.5751,36700.0
2007-03-29 10:40:00,63.37,63.38,63.25,63.26,74300.0,37.5691,37.5751,37.498,37.5039,74300.0
2007-03-29 10:45:00,63.26,63.3,63.25,63.27,45400.0,37.5039,37.5276,37.498,37.5098,45400.0
2007-03-29 10:50:00,63.26,63.34,63.25,63.31,73000.0,37.5039,37.5513,37.498,37.5336,73000.0
2007-03-29 10:55:00,63.31,63.35,63.26,63.27,112200.0,37.5336,37.5573,37.5039,37.5098,112200.0
2007-03-29 11:00:00,63.27,63.27,63.25,63.26,20400.0,37.5098,37.5098,37.498,37.5039,20400.0
2007-03-29 11:05:00,63.25,63.33,63.25,63.31,35900.0,37.498,37.5454,37.498,37.5336,35900.0
2007-03-29 11:10:00,63.31,63.32,63.24,63.26,61600.0,37.5336,37.5395,37.4921,37.5039,61600.0
2007-03-29 11:15:00,63.26,63.34,63.24,63.34,39700.0,37.5039,37.5513,37.4921,37.5513,39700.0
2007-03-29 11:20:00,63.33,63.38,63.33,63.37,42500.0,37.5454,37.5751,37.5454,37.5691,42500.0
2007-03-29 11:25:00,63.37,63.38,63.32,63.33,47500.0,37.5691,37.5751,37.5395,37.5454,47500.0
2007-03-29 11:30:00,63.34,63.35,63.32,63.33,20700.0,37.5513,37.5573,37.5395,37.5454,20700.0
2007-03-29 11:35:00,63.33,63.33,63.28,63.29,17800.0,37.5454,37.5454,37.5158,37.5217,17800.0
2007-03-29 11:40:00,63.29,63.3,63.27,63.29,36800.0,37.5217,37.5276,37.5098,37.5217,36800.0
2007-03-29 11:45:00,63.29,63.3,63.2,63.22,65600.0,37.5217,37.5276,37.4683,37.4802,65600.0
2007-03-29 11:50:00,63.23,63.24,63.11,63.13,72900.0,37.4861,37.4921,37.415,37.4268,72900.0
2007-03-29 11:55:00,63.12,63.13,62.92,62.92,143900.0,37.4209,37.4268,37.3023,37.3023,143900.0
2007-03-29 12:00:00,62.92,63.13,62.91,63.12,79500.0,37.3023,37.4268,37.2964,37.4209,79500.0
2007-03-29 12:05:00,63.13,63.17,63.1,63.12,45700.0,37.4268,37.4506,37.4091,37.4209,45700.0
2007-03-29 12:10:00,63.12,63.12,63.06,63.08,38100.0,37.4209,37.4209,37.3853,37.3972,38100.0
2007-03-29 12:15:00,63.07,63.18,63.07,63.14,53100.0,37.3913,37.4565,37.3913,37.4328,53100.0
2007-03-29 12:20:00,63.14,63.17,63.1,63.14,41600.0,37.4328,37.4506,37.4091,37.4328,41600.0
2007-03-29 12:25:00,63.14,63.14,63.05,63.07,70500.0,37.4328,37.4328,37.3794,37.3913,70500.0
2007-03-29 12:30:00,63.07,63.11,62.97,63.0,61400.0,37.3913,37.415,37.332,37.3498,61400.0
2007-03-29 12:35:00,63.0,63.09,63.0,63.02,36200.0,37.3498,37.4031,37.3498,37.3616,36200.0
2007-03-29 12:40:00,63.01,63.11,63.01,63.07,41800.0,37.3557,37.415,37.3557,37.3913,41800.0
2007-03-29 12:45:00,63.09,63.19,63.08,63.17,38900.0,37.4031,37.4624,37.3972,37.4506,38900.0
2007-03-29 12:50:00,63.16,63.2,63.04,63.05,100900.0,37.4446,37.4683,37.3735,37.3794,100900.0
2007-03-29 12:55:00,63.05,63.11,63.02,63.04,38900.0,37.3794,37.415,37.3616,37.3735,38900.0
2007-03-29 13:00:00,63.04,63.04,62.93,62.93,70200.0,37.3735,37.3735,37.3083,37.3083,70200.0
2007-03-29 13:05:00,62.94,63.13,62.94,63.11,37000.0,37.3142,37.4268,37.3142,37.415,37000.0
2007-03-29 13:10:00,63.11,63.14,63.11,63.14,10300.0,37.415,37.4328,37.415,37.4328,10300.0
2007-03-29 13:15:00,63.14,63.14,62.96,63.0,82900.0,37.4328,37.4328,37.3261,37.3498,82900.0
2007-03-29 13:20:00,63.0,63.02,62.91,62.92,97600.0,37.3498,37.3616,37.2964,37.3023,97600.0
2007-03-29 13:25:00,62.93,62.98,62.91,62.97,33300.0,37.3083,37.3379,37.2964,37.332,33300.0
2007-03-29 13:30:00,62.97,63.02,62.95,63.01,66000.0,37.332,37.3616,37.3201,37.3557,66000.0
2007-03-29 13:35:00,63.01,63.03,62.98,63.01,71300.0,37.3557,37.3676,37.3379,37.3557,71300.0
2007-03-29 13:40:00,63.02,63.09,63.0,63.06,42700.0,37.3616,37.4031,37.3498,37.3853,42700.0
2007-03-29 13:45:00,63.06,63.06,62.98,63.01,46100.0,37.3853,37.3853,37.3379,37.3557,46100.0
2007-03-29 13:50:00,63.01,63.08,62.99,63.02,50400.0,37.3557,37.3972,37.3438,37.3616,50400.0
2007-03-29 13:55:00,63.02,63.06,62.96,63.02,88400.0,37.3616,37.3853,37.3261,37.3616,88400.0
2007-03-29 14:00:00,63.02,63.07,62.98,63.05,69200.0,37.3616,37.3913,37.3379,37.3794,69200.0
2007-03-29 14:05:00,63.04,63.04,62.9,62.98,74500.0,37.3735,37.3735,37.2905,37.3379,74500.0
2007-03-29 14:10:00,62.98,63.04,62.94,62.96,53500.0,37.3379,37.3735,37.3142,37.3261,53500.0
2007-03-29 14:15:00,62.96,62.98,62.9,62.97,48300.0,37.3261,37.3379,37.2905,37.332,48300.0
2007-03-29 14:20:00,62.98,63.01,62.92,62.98,96500.0,37.3379,37.3557,37.3023,37.3379,96500.0
2007-03-29 14:25:00,63.0,63.04,62.98,63.02,40000.0,37.3498,37.3735,37.3379,37.3616,40000.0
2007-03-29 14:30:00,63.02,63.02,62.95,62.98,53600.0,37.3616,37.3616,37.3201,37.3379,53600.0
2007-03-29 14:35:00,62.98,63.08,62.95,63.08,71900.0,37.3379,37.3972,37.3201,37.3972,71900.0
2007-03-29 14:40:00,63.07,63.17,63.06,63.12,81200.0,37.3913,37.4506,37.3853,37.4209,81200.0
2007-03-29 14:45:00,63.13,63.16,63.11,63.12,29900.0,37.4268,37.4446,37.415,37.4209,29900.0
2007-03-29 14:50:00,63.13,63.2,63.13,63.15,59700.0,37.4268,37.4683,37.4268,37.4387,59700.0
2007-03-29 14:55:00,63.14,63.21,63.14,63.2,76700.0,37.4328,37.4743,37.4328,37.4683,76700.0
2007-03-29 15:00:00,63.2,63.25,63.19,63.21,47100.0,37.4683,37.498,37.4624,37.4743,47100.0
2007-03-29 15:05:00,63.2,63.22,63.16,63.16,49300.0,37.4683,37.4802,37.4446,37.4446,49300.0
2007-03-29 15:10:00,63.16,63.3,63.16,63.23,89000.0,37.4446,37.5276,37.4446,37.4861,89000.0
2007-03-29 15:15:00,63.22,63.36,63.22,63.29,101800.0,37.4802,37.5632,37.4802,37.5217,101800.0
2007-03-29 15:20:00,63.29,63.29,63.27,63.29,33800.0,37.5217,37.5217,37.5098,37.5217,33800.0
2007-03-29 15:25:00,63.29,63.33,63.23,63.23,55000.0,37.5217,37.5454,37.4861,37.4861,55000.0
2007-03-29 15:30:00,63.22,63.28,63.2,63.22,27400.0,37.4802,37.5158,37.4683,37.4802,27400.0
2007-03-29 15:35:00,63.21,63.23,63.2,63.21,54600.0,37.4743,37.4861,37.4683,37.4743,54600.0
2007-03-29 15:40:00,63.22,63.33,63.21,63.31,128500.0,37.4802,37.5454,37.4743,37.5336,128500.0
2007-03-29 15:45:00,63.32,63.34,63.28,63.32,95100.0,37.5395,37.5513,37.5158,37.5395,95100.0
2007-03-29 15:50:00,63.32,63.32,63.13,63.17,130000.0,37.5395,37.5395,37.4268,37.4506,130000.0
2007-03-29 15:55:00,63.17,63.27,63.17,63.26,143600.0,37.4506,37.5098,37.4506,37.5039,143600.0
2007-03-30 09:30:00,63.11,63.25,63.07,63.12,183400.0,37.415,37.498,37.3913,37.4209,183400.0
2007-03-30 09:35:00,63.11,63.15,63.05,63.14,67400.0,37.415,37.4387,37.3794,37.4328,67400.0
2007-03-30 09:40:00,63.15,63.2,63.09,63.14,124400.0,37.4387,37.4683,37.4031,37.4328,124400.0
2007-03-30 09:45:00,63.13,63.3,63.11,63.19,110700.0,37.4268,37.5276,37.415,37.4624,110700.0
2007-03-30 09:50:00,63.2,63.28,63.16,63.27,64200.0,37.4683,37.5158,37.4446,37.5098,64200.0
2007-03-30 09:55:00,63.27,63.34,63.24,63.33,61500.0,37.5098,37.5513,37.4921,37.5454,61500.0
2007-03-30 10:00:00,63.32,63.4,63.3,63.34,105000.0,37.5395,37.5869,37.5276,37.5513,105000.0
2007-03-30 10:05:00,63.34,63.34,63.26,63.31,77400.0,37.5513,37.5513,37.5039,37.5336,77400.0
2007-03-30 10:10:00,63.3,63.33,63.21,63.25,69400.0,37.5276,37.5454,37.4743,37.498,69400.0
2007-03-30 10:15:00,63.24,63.28,63.17,63.17,51700.0,37.4921,37.5158,37.4506,37.4506,51700.0
2007-03-30 10:20:00,63.17,63.21,63.11,63.17,84900.0,37.4506,37.4743,37.415,37.4506,84900.0
2007-03-30 10:25:00,63.18,63.26,63.12,63.13,42100.0,37.4565,37.5039,37.4209,37.4268,42100.0
2007-03-30 10:30:00,63.11,63.19,63.1,63.19,75000.0,37.415,37.4624,37.4091,37.4624,75000.0
2007-03-30 10:35:00,63.19,63.26,63.15,63.15,57200.0,37.4624,37.5039,37.4387,37.4387,57200.0
2007-03-30 10:40:00,63.14,63.22,63.11,63.17,60600.0,37.4328,37.4802,37.415,37.4506,60600.0
2007-03-30 10:45:00,63.15,63.17,63.05,63.17,57400.0,37.4387,37.4506,37.3794,37.4506,57400.0
2007-03-30 10:50:00,63.17,63.18,63.12,63.12,47800.0,37.4506,37.4565,37.4209,37.4209,47800.0
2007-03-30 10:55:00,63.11,63.24,63.11,63.2,107800.0,37.415,37.4921,37.415,37.4683,107800.0
2007-03-30 11:00:00,63.19,63.26,63.17,63.22,43000.0,37.4624,37.5039,37.4506,37.4802,43000.0
2007-03-30 11:05:00,63.22,63.28,63.21,63.24,24200.0,37.4802,37.5158,37.4743,37.4921,24200.0
2007-03-30 11:10:00,63.25,63.25,63.1,63.11,57700.0,37.498,37.498,37.4091,37.415,57700.0
2007-03-30 11:15:00,63.12,63.15,63.05,63.12,96600.0,37.4209,37.4387,37.3794,37.4209,96600.0
2007-03-30 11:20:00,63.13,63.23,63.05,63.05,88700.0,37.4268,37.4861,37.3794,37.3794,88700.0
2007-03-30 11:25:00,63.05,63.05,62.87,62.94,262000.0,37.3794,37.3794,37.2727,37.3142,262000.0
2007-03-30 11:30:00,62.93,62.99,62.9,62.98,66600.0,37.3083,37.3438,37.2905,37.3379,66600.0
2007-03-30 11:35:00,62.97,63.06,62.97,63.0,53900.0,37.332,37.3853,37.332,37.3498,53900.0
2007-03-30 11:40:00,63.01,63.05,62.76,62.87,177300.0,37.3557,37.3794,37.2075,37.2727,177300.0
2007-03-30 11:45:00,62.88,62.88,62.0,62.58,337700.0,37.2786,37.2786,36.7569,37.1008,337700.0
2007-03-30 11:50:00,62.57,62.7,62.56,62.62,195400.0,37.0949,37.1719,37.0889,37.1245,195400.0
2007-03-30 11:55:00,62.62,62.84,62.6,62.76,145000.0,37.1245,37.2549,37.1126,37.2075,145000.0
2007-03-30 12:00:00,62.76,62.79,62.61,62.7,136100.0,37.2075,37.2253,37.1186,37.1719,136100.0
2007-03-30 12:05:00,62.68,62.81,62.62,62.78,70300.0,37.1601,37.2371,37.1245,37.2193,70300.0
2007-03-30 12:10:00,62.78,62.8,62.76,62.78,79200.0,37.2193,37.2312,37.2075,37.2193,79200.0
2007-03-30 12:15:00,62.77,62.8,62.65,62.78,73100.0,37.2134,37.2312,37.1423,37.2193,73100.0
2007-03-30 12:20:00,62.78,62.84,62.76,62.81,52900.0,37.2193,37.2549,37.2075,37.2371,52900.0
2007-03-30 12:25:00,62.8,62.88,62.78,62.82,97600.0,37.2312,37.2786,37.2193,37.2431,97600.0
2007-03-30 12:30:00,62.82,62.92,62.81,62.91,72800.0,37.2431,37.3023,37.2371,37.2964,72800.0
2007-03-30 12:35:00,62.91,62.97,62.9,62.93,54000.0,37.2964,37.332,37.2905,37.3083,54000.0
2007-03-30 12:40:00,62.91,62.92,62.84,62.85,47600.0,37.2964,37.3023,37.2549,37.2608,47600.0
2007-03-30 12:45:00,62.86,62.91,62.77,62.91,58900.0,37.2668,37.2964,37.2134,37.2964,58900.0
2007-03-30 12:50:00,62.89,62.9,62.75,62.76,72700.0,37.2846,37.2905,37.2016,37.2075,72700.0
2007-03-30 12:55:00,62.75,62.87,62.75,62.85,41900.0,37.2016,37.2727,37.2016,37.2608,41900.0
2007-03-30 13:00:00,62.83,62.85,62.78,62.83,22800.0,37.249,37.2608,37.2193,37.249,22800.0
2007-03-30 13:05:00,62.82,62.93,62.82,62.85,60800.0,37.2431,37.3083,37.2431,37.2608,60800.0
2007-03-30 13:10:00,62.85,62.88,62.83,62.88,26300.0,37.2608,37.2786,37.249,37.2786,26300.0
2007-03-30 13:15:00,62.89,62.92,62.88,62.9,22500.0,37.2846,37.3023,37.2786,37.2905,22500.0
2007-03-30 13:20:00,62.89,62.89,62.83,62.88,23900.0,37.2846,37.2846,37.249,37.2786,23900.0
2007-03-30 13:25:00,62.87,62.96,62.87,62.96,39700.0,37.2727,37.3261,37.2727,37.3261,39700.0
2007-03-30 13:30:00,62.95,62.98,62.9,62.96,65600.0,37.3201,37.3379,37.2905,37.3261,65600.0
2007-03-30 13:35:00,62.94,62.94,62.87,62.9,40700.0,37.3142,37.3142,37.2727,37.2905,40700.0
2007-03-30 13:40:00,62.9,62.97,62.86,62.87,97700.0,37.2905,37.332,37.2668,37.2727,97700.0
2007-03-30 13:45:00,62.87,62.88,62.8,62.85,70400.0,37.2727,37.2786,37.2312,37.2608,70400.0
2007-03-30 13:50:00,62.86,62.94,62.86,62.93,44800.0,37.2668,37.3142,37.2668,37.3083,44800.0
2007-03-30 13:55:00,62.91,62.97,62.89,62.95,65000.0,37.2964,37.332,37.2846,37.3201,65000.0
2007-03-30 14:00:00,62.97,62.99,62.94,62.96,52600.0,37.332,37.3438,37.3142,37.3261,52600.0
2007-03-30 14:05:00,62.96,63.06,62.96,63.05,51100.0,37.3261,37.3853,37.3261,37.3794,51100.0
2007-03-30 14:10:00,63.05,63.11,63.04,63.08,65200.0,37.3794,37.415,37.3735,37.3972,65200.0
2007-03-30 14:15:00,63.08,63.11,63.04,63.05,69200.0,37.3972,37.415,37.3735,37.3794,69200.0
2007-03-30 14:20:00,63.06,63.11,63.05,63.05,45600.0,37.3853,37.415,37.3794,37.3794,45600.0
2007-03-30 14:25:00,63.06,63.16,63.06,63.12,57700.0,37.3853,37.4446,37.3853,37.4209,57700.0
2007-03-30 14:30:00,63.11,63.14,63.1,63.1,38500.0,37.415,37.4328,37.4091,37.4091,38500.0
2007-03-30 14:35:00,63.11,63.21,63.11,63.17,167100.0,37.415,37.4743,37.415,37.4506,167100.0
2007-03-30 14:40:00,63.17,63.2,63.16,63.2,77600.0,37.4506,37.4683,37.4446,37.4683,77600.0
2007-03-30 14:45:00,63.19,63.24,63.17,63.22,44200.0,37.4624,37.4921,37.4506,37.4802,44200.0
2007-03-30 14:50:00,63.22,63.23,63.16,63.17,61900.0,37.4802,37.4861,37.4446,37.4506,61900.0
2007-03-30 14:55:00,63.17,63.2,63.13,63.18,65600.0,37.4506,37.4683,37.4268,37.4565,65600.0
2007-03-30 15:00:00,63.18,63.23,63.16,63.2,84800.0,37.4565,37.4861,37.4446,37.4683,84800.0
2007-03-30 15:05:00,63.2,63.22,63.15,63.15,66100.0,37.4683,37.4802,37.4387,37.4387,66100.0
2007-03-30 15:10:00,63.16,63.17,63.13,63.16,75700.0,37.4446,37.4506,37.4268,37.4446,75700.0
2007-03-30 15:15:00,63.16,63.21,63.15,63.21,64400.0,37.4446,37.4743,37.4387,37.4743,64400.0
2007-03-30 15:20:00,63.21,63.22,63.19,63.19,69000.0,37.4743,37.4802,37.4624,37.4624,69000.0
2007-03-30 15:25:00,63.19,63.2,63.17,63.17,44600.0,37.4624,37.4683,37.4506,37.4506,44600.0
2007-03-30 15:30:00,63.17,63.17,63.13,63.13,81300.0,37.4506,37.4506,37.4268,37.4268,81300.0
2007-03-30 15:35:00,63.13,63.14,63.07,63.08,88900.0,37.4268,37.4328,37.3913,37.3972,88900.0
2007-03-30 15:40:00,63.07,63.18,63.07,63.14,172500.0,37.3913,37.4565,37.3913,37.4328,172500.0
2007-03-30 15:45:00,63.14,63.2,63.12,63.2,159900.0,37.4328,37.4683,37.4209,37.4683,159900.0
2007-03-30 15:50:00,63.19,63.2,63.13,63.13,254700.0,37.4624,37.4683,37.4268,37.4268,254700.0
2007-03-30 15:55:00,63.14,63.18,63.09,63.15,351600.0,37.4328,37.4565,37.4031,37.4387,351600.0
2007-04-02 09:30:00,63.22,63.33,63.13,63.19,189000.0,37.4802,37.5454,37.4268,37.4624,189000.0
2007-04-02 09:35:00,63.21,63.35,63.13,63.24,86000.0,37.4743,37.5573,37.4268,37.4921,86000.0
2007-04-02 09:40:00,63.24,63.25,63.18,63.23,149800.0,37.4921,37.498,37.4565,37.4861,149800.0
2007-04-02 09:45:00,63.24,63.26,63.17,63.26,93500.0,37.4921,37.5039,37.4506,37.5039,93500.0
2007-04-02 09:50:00,63.26,63.26,63.23,63.25,40400.0,37.5039,37.5039,37.4861,37.498,40400.0
2007-04-02 09:55:00,63.25,63.25,63.07,63.1,58100.0,37.498,37.498,37.3913,37.4091,58100.0
2007-04-02 10:00:00,63.1,63.1,62.88,62.99,174900.0,37.4091,37.4091,37.2786,37.3438,174900.0
2007-04-02 10:05:00,63.0,63.0,62.8,62.92,125100.0,37.3498,37.3498,37.2312,37.3023,125100.0
2007-04-02 10:10:00,62.93,62.96,62.83,62.94,88000.0,37.3083,37.3261,37.249,37.3142,88000.0
2007-04-02 10:15:00,62.94,63.03,62.92,63.01,97000.0,37.3142,37.3676,37.3023,37.3557,97000.0
2007-04-02 10:20:00,63.0,63.05,62.92,62.97,61300.0,37.3498,37.3794,37.3023,37.332,61300.0
2007-04-02 10:25:00,62.96,62.96,62.91,62.94,53600.0,37.3261,37.3261,37.2964,37.3142,53600.0
2007-04-02 10:30:00,62.94,63.01,62.94,62.94,69500.0,37.3142,37.3557,37.3142,37.3142,69500.0
2007-04-02 10:35:00,62.94,62.95,62.84,62.84,95900.0,37.3142,37.3201,37.2549,37.2549,95900.0
2007-04-02 10:40:00,62.84,62.85,62.7,62.71,128100.0,37.2549,37.2608,37.1719,37.1778,128100.0
2007-04-02 10:45:00,62.7,62.72,62.65,62.7,71300.0,37.1719,37.1838,37.1423,37.1719,71300.0
2007-04-02 10:50:00,62.7,62.74,62.68,62.74,65600.0,37.1719,37.1956,37.1601,37.1956,65600.0
2007-04-02 10:55:00,62.75,62.92,62.75,62.85,126200.0,37.2016,37.3023,37.2016,37.2608,126200.0
2007-04-02 11:00:00,62.85,63.05,62.81,63.0,118500.0,37.2608,37.3794,37.2371,37.3498,118500.0
2007-04-02 11:05:00,63.0,63.03,62.97,62.98,48700.0,37.3498,37.3676,37.332,37.3379,48700.0
2007-04-02 11:10:00,62.97,63.04,62.94,63.04,45900.0,37.332,37.3735,37.3142,37.3735,45900.0
2007-04-02 11:15:00,63.04,63.08,62.97,62.97,49300.0,37.3735,37.3972,37.332,37.332,49300.0
2007-04-02 11:20:00,62.97,62.98,62.86,62.88,63300.0,37.332,37.3379,37.2668,37.2786,63300.0
2007-04-02 11:25:00,62.88,62.95,62.88,62.92,51500.0,37.2786,37.3201,37.2786,37.3023,51500.0
2007-04-02 11:30:00,62.92,63.0,62.92,62.95,47100.0,37.3023,37.3498,37.3023,37.3201,47100.0
2007-04-02 11:35:00,62.94,62.97,62.91,62.97,36600.0,37.3142,37.332,37.2964,37.332,36600.0
2007-04-02 11:40:00,62.97,62.99,62.9,62.9,33900.0,37.332,37.3438,37.2905,37.2905,33900.0
2007-04-02 11:45:00,62.9,62.91,62.81,62.81,38800.0,37.2905,37.2964,37.2371,37.2371,38800.0
2007-04-02 11:50:00,62.81,62.85,62.75,62.82,76100.0,37.2371,37.2608,37.2016,37.2431,76100.0
2007-04-02 11:55:00,62.82,62.84,62.75,62.77,80800.0,37.2431,37.2549,37.2016,37.2134,80800.0
2007-04-02 12:00:00,62.76,62.83,62.72,62.8,51200.0,37.2075,37.249,37.1838,37.2312,51200.0
2007-04-02 12:05:00,62.8,62.86,62.77,62.82,115900.0,37.2312,37.2668,37.2134,37.2431,115900.0
2007-04-02 12:10:00,62.83,62.86,62.82,62.84,72400.0,37.249,37.2668,37.2431,37.2549,72400.0
2007-04-02 12:15:00,62.84,62.89,62.84,62.86,71500.0,37.2549,37.2846,37.2549,37.2668,71500.0
2007-04-02 12:20:00,62.85,62.88,62.81,62.82,44600.0,37.2608,37.2786,37.2371,37.2431,44600.0
2007-04-02 12:25:00,62.82,62.84,62.76,62.76,45800.0,37.2431,37.2549,37.2075,37.2075,45800.0
2007-04-02 12:30:00,62.77,62.84,62.76,62.77,99600.0,37.2134,37.2549,37.2075,37.2134,99600.0
2007-04-02 12:35:00,62.77,62.81,62.75,62.8,58300.0,37.2134,37.2371,37.2016,37.2312,58300.0
2007-04-02 12:40:00,62.8,62.9,62.79,62.89,77900.0,37.2312,37.2905,37.2253,37.2846,77900.0
2007-04-02 12:45:00,62.89,62.93,62.86,62.92,112100.0,37.2846,37.3083,37.2668,37.3023,112100.0
2007-04-02 12:50:00,62.91,62.94,62.9,62.9,65200.0,37.2964,37.3142,37.2905,37.2905,65200.0
2007-04-02 12:55:00,62.9,62.97,62.85,62.93,140900.0,37.2905,37.332,37.2608,37.3083,140900.0
2007-04-02 13:00:00,62.93,62.95,62.9,62.93,87900.0,37.3083,37.3201,37.2905,37.3083,87900.0
2007-04-02 13:05:00,62.94,62.96,62.92,62.94,33300.0,37.3142,37.3261,37.3023,37.3142,33300.0
2007-04-02 13:10:00,62.95,62.95,62.86,62.91,78800.0,37.3201,37.3201,37.2668,37.2964,78800.0
2007-04-02 13:15:00,62.92,62.94,62.86,62.88,49700.0,37.3023,37.3142,37.2668,37.2786,49700.0
2007-04-02 13:20:00,62.87,62.92,62.85,62.88,41300.0,37.2727,37.3023,37.2608,37.2786,41300.0
2007-04-02 13:25:00,62.89,62.95,62.88,62.89,36900.0,37.2846,37.3201,37.2786,37.2846,36900.0
2007-04-02 13:30:00,62.89,62.91,62.86,62.86,33700.0,37.2846,37.2964,37.2668,37.2668,33700.0
2007-04-02 13:35:00,62.86,62.89,62.85,62.89,30900.0,37.2668,37.2846,37.2608,37.2846,30900.0
2007-04-02 13:40:00,62.88,62.9,62.86,62.87,38800.0,37.2786,37.2905,37.2668,37.2727,38800.0
2007-04-02 13:45:00,62.87,62.88,62.86,62.86,14800.0,37.2727,37.2786,37.2668,37.2668,14800.0
2007-04-02 13:50:00,62.86,62.9,62.86,62.89,52300.0,37.2668,37.2905,37.2668,37.2846,52300.0
2007-04-02 13:55:00,62.89,62.91,62.83,62.83,68900.0,37.2846,37.2964,37.249,37.249,68900.0
2007-04-02 14:00:00,62.83,62.84,62.75,62.81,77900.0,37.249,37.2549,37.2016,37.2371,77900.0
2007-04-02 14:05:00,62.81,62.83,62.76,62.81,40400.0,37.2371,37.249,37.2075,37.2371,40400.0
2007-04-02 14:10:00,62.8,63.0,62.79,62.82,60200.0,37.2312,37.3498,37.2253,37.2431,60200.0
2007-04-02 14:15:00,62.82,62.93,62.82,62.91,69400.0,37.2431,37.3083,37.2431,37.2964,69400.0
2007-04-02 14:20:00,62.9,63.09,62.9,63.09,95800.0,37.2905,37.4031,37.2905,37.4031,95800.0
2007-04-02 14:25:00,63.08,63.09,62.99,63.0,56000.0,37.3972,37.4031,37.3438,37.3498,56000.0
2007-04-02 14:30:00,63.0,63.05,62.98,63.03,60400.0,37.3498,37.3794,37.3379,37.3676,60400.0
2007-04-02 14:35:00,63.04,63.09,63.04,63.08,102800.0,37.3735,37.4031,37.3735,37.3972,102800.0
2007-04-02 14:40:00,63.08,63.09,63.02,63.07,64100.0,37.3972,37.4031,37.3616,37.3913,64100.0
2007-04-02 14:45:00,63.08,63.1,63.03,63.05,124800.0,37.3972,37.4091,37.3676,37.3794,124800.0
2007-04-02 14:50:00,63.06,63.06,63.03,63.03,41100.0,37.3853,37.3853,37.3676,37.3676,41100.0
2007-04-02 14:55:00,63.03,63.04,62.98,63.0,44300.0,37.3676,37.3735,37.3379,37.3498,44300.0
2007-04-02 15:00:00,63.01,63.01,62.97,62.98,49200.0,37.3557,37.3557,37.332,37.3379,49200.0
2007-04-02 15:05:00,62.98,63.04,62.98,63.02,124200.0,37.3379,37.3735,37.3379,37.3616,124200.0
2007-04-02 15:10:00,63.02,63.05,63.01,63.01,95400.0,37.3616,37.3794,37.3557,37.3557,95400.0
2007-04-02 15:15:00,63.01,63.03,63.0,63.0,85800.0,37.3557,37.3676,37.3498,37.3498,85800.0
2007-04-02 15:20:00,63.0,63.04,62.98,62.99,50100.0,37.3498,37.3735,37.3379,37.3438,50100.0
2007-04-02 15:25:00,63.0,63.04,62.97,63.01,61300.0,37.3498,37.3735,37.332,37.3557,61300.0
2007-04-02 15:30:00,63.02,63.03,62.94,62.95,47300.0,37.3616,37.3676,37.3142,37.3201,47300.0
2007-04-02 15:35:00,62.95,63.0,62.88,62.98,87800.0,37.3201,37.3498,37.2786,37.3379,87800.0
2007-04-02 15:40:00,62.99,63.04,62.95,63.03,113900.0,37.3438,37.3735,37.3201,37.3676,113900.0
2007-04-02 15:45:00,63.02,63.03,62.97,62.99,74000.0,37.3616,37.3676,37.332,37.3438,74000.0
2007-04-02 15:50:00,62.99,63.0,62.99,63.0,62700.0,37.3438,37.3498,37.3438,37.3498,62700.0
2007-04-02 15:55:00,62.99,63.02,62.98,63.0,145900.0,37.3438,37.3616,37.3379,37.3498,145900.0
2007-04-03 09:30:00,63.22,63.35,63.15,63.28,208600.0,37.4802,37.5573,37.4387,37.5158,208600.0
2007-04-03 09:35:00,63.28,63.38,63.23,63.34,114200.0,37.5158,37.5751,37.4861,37.5513,114200.0
2007-04-03 09:40:00,63.33,63.44,63.33,63.42,144600.0,37.5454,37.6106,37.5454,37.5988,144600.0
2007-04-03 09:45:00,63.42,63.43,63.26,63.31,83400.0,37.5988,37.6047,37.5039,37.5336,83400.0
2007-04-03 09:50:00,63.31,63.34,63.22,63.32,109100.0,37.5336,37.5513,37.4802,37.5395,109100.0
2007-04-03 09:55:00,63.32,63.33,63.27,63.3,46100.0,37.5395,37.5454,37.5098,37.5276,46100.0
2007-04-03 10:00:00,63.3,63.44,63.28,63.42,153000.0,37.5276,37.6106,37.5158,37.5988,153000.0
2007-04-03 10:05:00,63.41,63.43,63.3,63.31,91900.0,37.5928,37.6047,37.5276,37.5336,91900.0
2007-04-03 10:10:00,63.31,63.43,63.31,63.41,88200.0,37.5336,37.6047,37.5336,37.5928,88200.0
2007-04-03 10:15:00,63.41,63.42,63.34,63.37,143000.0,37.5928,37.5988,37.5513,37.5691,143000.0
2007-04-03 10:20:00,63.36,63.41,63.36,63.41,70100.0,37.5632,37.5928,37.5632,37.5928,70100.0
2007-04-03 10:25:00,63.41,63.41,63.35,63.35,88500.0,37.5928,37.5928,37.5573,37.5573,88500.0
2007-04-03 10:30:00,63.35,63.36,63.32,63.34,59900.0,37.5573,37.5632,37.5395,37.5513,59900.0
2007-04-03 10:35:00,63.34,63.37,63.32,63.33,63900.0,37.5513,37.5691,37.5395,37.5454,63900.0
2007-04-03 10:40:00,63.33,63.4,63.31,63.4,106700.0,37.5454,37.5869,37.5336,37.5869,106700.0
2007-04-03 10:45:00,63.4,63.44,63.36,63.37,94400.0,37.5869,37.6106,37.5632,37.5691,94400.0
2007-04-03 10:50:00,63.37,63.41,63.34,63.39,143000.0,37.5691,37.5928,37.5513,37.581,143000.0
2007-04-03 10:55:00,63.39,63.4,63.38,63.38,56900.0,37.581,37.5869,37.5751,37.5751,56900.0
2007-04-03 11:00:00,63.38,63.39,63.33,63.33,76800.0,37.5751,37.581,37.5454,37.5454,76800.0
2007-04-03 11:05:00,63.33,63.38,63.3,63.31,148400.0,37.5454,37.5751,37.5276,37.5336,148400.0
2007-04-03 11:10:00,63.32,63.35,63.3,63.3,84400.0,37.5395,37.5573,37.5276,37.5276,84400.0
2007-04-03 11:15:00,63.3,63.33,63.27,63.31,124300.0,37.5276,37.5454,37.5098,37.5336,124300.0
2007-04-03 11:20:00,63.31,63.32,63.27,63.29,115100.0,37.5336,37.5395,37.5098,37.5217,115100.0
2007-04-03 11:25:00,63.29,63.29,63.26,63.27,168700.0,37.5217,37.5217,37.5039,37.5098,168700.0
2007-04-03 11:30:00,63.26,63.28,63.2,63.21,66600.0,37.5039,37.5158,37.4683,37.4743,66600.0
2007-04-03 11:35:00,63.2,63.27,63.18,63.24,121000.0,37.4683,37.5098,37.4565,37.4921,121000.0
2007-04-03 11:40:00,63.24,63.24,63.1,63.11,87300.0,37.4921,37.4921,37.4091,37.415,87300.0
2007-04-03 11:45:00,63.11,63.13,63.05,63.06,134900.0,37.415,37.4268,37.3794,37.3853,134900.0
2007-04-03 11:50:00,63.06,63.14,63.06,63.11,119700.0,37.3853,37.4328,37.3853,37.415,119700.0
2007-04-03 11:55:00,63.12,63.12,63.04,63.09,134000.0,37.4209,37.4209,37.3735,37.4031,134000.0
2007-04-03 12:00:00,63.08,63.08,62.99,63.02,168400.0,37.3972,37.3972,37.3438,37.3616,168400.0
2007-04-03 12:05:00,63.01,63.03,62.95,63.01,117400.0,37.3557,37.3676,37.3201,37.3557,117400.0
2007-04-03 12:10:00,63.01,63.02,62.95,62.95,51100.0,37.3557,37.3616,37.3201,37.3201,51100.0
2007-04-03 12:15:00,62.95,62.99,62.93,62.98,52000.0,37.3201,37.3438,37.3083,37.3379,52000.0
2007-04-03 12:20:00,62.99,62.99,62.9,62.92,72200.0,37.3438,37.3438,37.2905,37.3023,72200.0
2007-04-03 12:25:00,62.92,62.92,62.9,62.92,31500.0,37.3023,37.3023,37.2905,37.3023,31500.0
2007-04-03 12:30:00,62.91,62.92,62.85,62.89,100400.0,37.2964,37.3023,37.2608,37.2846,100400.0
2007-04-03 12:35:00,62.9,62.91,62.88,62.9,83000.0,37.2905,37.2964,37.2786,37.2905,83000.0
2007-04-03 12:40:00,62.9,62.93,62.86,62.86,197000.0,37.2905,37.3083,37.2668,37.2668,197000.0
2007-04-03 12:45:00,62.86,62.91,62.85,62.86,63800.0,37.2668,37.2964,37.2608,37.2668,63800.0
2007-04-03 12:50:00,62.86,62.86,62.79,62.83,96900.0,37.2668,37.2668,37.2253,37.249,96900.0
2007-04-03 12:55:00,62.82,62.87,62.79,62.84,115400.0,37.2431,37.2727,37.2253,37.2549,115400.0
2007-04-03 13:00:00,62.84,62.84,62.77,62.82,96500.0,37.2549,37.2549,37.2134,37.2431,96500.0
2007-04-03 13:05:00,62.83,62.91,62.81,62.9,101900.0,37.249,37.2964,37.2371,37.2905,101900.0
2007-04-03 13:10:00,62.9,62.96,62.88,62.96,61700.0,37.2905,37.3261,37.2786,37.3261,61700.0
2007-04-03 13:15:00,62.98,63.03,62.93,62.98,190000.0,37.3379,37.3676,37.3083,37.3379,190000.0
2007-04-03 13:20:00,62.98,63.05,62.94,63.0,204200.0,37.3379,37.3794,37.3142,37.3498,204200.0
2007-04-03 13:25:00,63.02,63.03,62.98,63.0,148500.0,37.3616,37.3676,37.3379,37.3498,148500.0
2007-04-03 13:30:00,63.0,63.01,62.96,62.97,117100.0,37.3498,37.3557,37.3261,37.332,117100.0
2007-04-03 13:35:00,62.97,62.97,62.94,62.94,74300.0,37.332,37.332,37.3142,37.3142,74300.0
2007-04-03 13:40:00,62.95,63.1,62.93,63.1,128300.0,37.3201,37.4091,37.3083,37.4091,128300.0
2007-04-03 13:45:00,63.1,63.1,62.99,62.99,151100.0,37.4091,37.4091,37.3438,37.3438,151100.0
2007-04-03 13:50:00,63.0,63.02,62.97,63.0,73300.0,37.3498,37.3616,37.332,37.3498,73300.0
2007-04-03 13:55:00,63.0,63.0,62.96,62.97,123800.0,37.3498,37.3498,37.3261,37.332,123800.0
2007-04-03 14:00:00,62.98,62.99,62.96,62.99,67700.0,37.3379,37.3438,37.3261,37.3438,67700.0
2007-04-03 14:05:00,62.98,62.98,62.96,62.97,40400.0,37.3379,37.3379,37.3261,37.332,40400.0
2007-04-03 14:10:00,62.98,62.98,62.89,62.92,125100.0,37.3379,37.3379,37.2846,37.3023,125100.0
2007-04-03 14:15:00,62.92,62.94,62.9,62.92,84200.0,37.3023,37.3142,37.2905,37.3023,84200.0
2007-04-03 14:20:00,62.92,62.92,62.86,62.89,102000.0,37.3023,37.3023,37.2668,37.2846,102000.0
2007-04-03 14:25:00,62.88,62.9,62.81,62.83,125600.0,37.2786,37.2905,37.2371,37.249,125600.0
2007-04-03 14:30:00,62.82,62.86,62.79,62.84,160700.0,37.2431,37.2668,37.2253,37.2549,160700.0
2007-04-03 14:35:00,62.84,62.88,62.84,62.87,101400.0,37.2549,37.2786,37.2549,37.2727,101400.0
2007-04-03 14:40:00,62.88,62.88,62.81,62.81,90100.0,37.2786,37.2786,37.2371,37.2371,90100.0
2007-04-03 14:45:00,62.82,62.88,62.79,62.87,134200.0,37.2431,37.2786,37.2253,37.2727,134200.0
2007-04-03 14:50:00,62.86,62.9,62.82,62.82,79600.0,37.2668,37.2905,37.2431,37.2431,79600.0
2007-04-03 14:55:00,62.83,62.83,62.77,62.78,82200.0,37.249,37.249,37.2134,37.2193,82200.0
2007-04-03 15:00:00,62.78,62.84,62.77,62.83,130600.0,37.2193,37.2549,37.2134,37.249,130600.0
2007-04-03 15:05:00,62.83,62.86,62.81,62.85,94200.0,37.249,37.2668,37.2371,37.2608,94200.0
2007-04-03 15:10:00,62.84,62.84,62.75,62.75,141900.0,37.2549,37.2549,37.2016,37.2016,141900.0
2007-04-03 15:15:00,62.76,62.79,62.74,62.77,107600.0,37.2075,37.2253,37.1956,37.2134,107600.0
2007-04-03 15:20:00,62.77,62.86,62.77,62.77,176400.0,37.2134,37.2668,37.2134,37.2134,176400.0
2007-04-03 15:25:00,62.78,62.83,62.74,62.83,134300.0,37.2193,37.249,37.1956,37.249,134300.0
2007-04-03 15:30:00,62.83,62.83,62.76,62.78,108600.0,37.249,37.249,37.2075,37.2193,108600.0
2007-04-03 15:35:00,62.78,62.89,62.77,62.88,241600.0,37.2193,37.2846,37.2134,37.2786,241600.0
2007-04-03 15:40:00,62.89,62.98,62.88,62.95,207700.0,37.2846,37.3379,37.2786,37.3201,207700.0
2007-04-03 15:45:00,62.95,62.96,62.92,62.93,149900.0,37.3201,37.3261,37.3023,37.3083,149900.0
2007-04-03 15:50:00,62.92,62.95,62.84,62.9,190100.0,37.3023,37.3201,37.2549,37.2905,190100.0
2007-04-03 15:55:00,62.9,62.93,62.87,62.88,236400.0,37.2905,37.3083,37.2727,37.2786,236400.0
2007-04-04 09:30:00,63.1,63.14,62.9,63.06,238800.0,37.4091,37.4328,37.2905,37.3853,238800.0
2007-04-04 09:35:00,63.07,63.1,62.85,62.96,167100.0,37.3913,37.4091,37.2608,37.3261,167100.0
2007-04-04 09:40:00,62.95,63.02,62.92,62.96,65700.0,37.3201,37.3616,37.3023,37.3261,65700.0
2007-04-04 09:45:00,62.96,63.02,62.96,63.02,82300.0,37.3261,37.3616,37.3261,37.3616,82300.0
2007-04-04 09:50:00,63.01,63.1,62.99,63.1,105100.0,37.3557,37.4091,37.3438,37.4091,105100.0
2007-04-04 09:55:00,63.1,63.1,63.0,63.04,54100.0,37.4091,37.4091,37.3498,37.3735,54100.0
2007-04-04 10:00:00,63.04,63.07,62.93,63.02,174500.0,37.3735,37.3913,37.3083,37.3616,174500.0
2007-04-04 10:05:00,63.04,63.08,62.97,63.02,137200.0,37.3735,37.3972,37.332,37.3616,137200.0
2007-04-04 10:10:00,63.03,63.1,62.99,63.03,94100.0,37.3676,37.4091,37.3438,37.3676,94100.0
2007-04-04 10:15:00,63.04,63.1,62.99,63.0,60700.0,37.3735,37.4091,37.3438,37.3498,60700.0
2007-04-04 10:20:00,63.0,63.08,62.99,63.07,96000.0,37.3498,37.3972,37.3438,37.3913,96000.0
2007-04-04 10:25:00,63.07,63.07,63.01,63.04,63800.0,37.3913,37.3913,37.3557,37.3735,63800.0
2007-04-04 10:30:00,63.04,63.06,62.97,63.01,95500.0,37.3735,37.3853,37.332,37.3557,95500.0
2007-04-04 10:35:00,63.02,63.05,62.96,63.03,92600.0,37.3616,37.3794,37.3261,37.3676,92600.0
2007-04-04 10:40:00,63.02,63.04,62.99,63.0,42300.0,37.3616,37.3735,37.3438,37.3498,42300.0
2007-04-04 10:45:00,62.99,63.02,62.94,62.98,75600.0,37.3438,37.3616,37.3142,37.3379,75600.0
2007-04-04 10:50:00,62.99,63.05,62.98,63.04,62300.0,37.3438,37.3794,37.3379,37.3735,62300.0
2007-04-04 10:55:00,63.04,63.05,63.02,63.03,65500.0,37.3735,37.3794,37.3616,37.3676,65500.0
2007-04-04 11:00:00,63.02,63.07,63.0,63.05,76900.0,37.3616,37.3913,37.3498,37.3794,76900.0
2007-04-04 11:05:00,63.05,63.1,63.03,63.1,71500.0,37.3794,37.4091,37.3676,37.4091,71500.0
2007-04-04 11:10:00,63.1,63.15,63.09,63.13,136700.0,37.4091,37.4387,37.4031,37.4268,136700.0
2007-04-04 11:15:00,63.12,63.14,63.1,63.14,61400.0,37.4209,37.4328,37.4091,37.4328,61400.0
2007-04-04 11:20:00,63.14,63.19,63.13,63.17,57300.0,37.4328,37.4624,37.4268,37.4506,57300.0
2007-04-04 11:25:00,63.17,63.17,63.1,63.12,64800.0,37.4506,37.4506,37.4091,37.4209,64800.0
2007-04-04 11:30:00,63.12,63.17,63.08,63.17,52000.0,37.4209,37.4506,37.3972,37.4506,52000.0
2007-04-04 11:35:00,63.17,63.2,63.17,63.2,79600.0,37.4506,37.4683,37.4506,37.4683,79600.0
2007-04-04 11:40:00,63.2,63.2,63.13,63.16,50000.0,37.4683,37.4683,37.4268,37.4446,50000.0
2007-04-04 11:45:00,63.15,63.16,63.11,63.12,47000.0,37.4387,37.4446,37.415,37.4209,47000.0
2007-04-04 11:50:00,63.12,63.19,63.1,63.18,53800.0,37.4209,37.4624,37.4091,37.4565,53800.0
2007-04-04 11:55:00,63.18,63.19,63.17,63.18,21500.0,37.4565,37.4624,37.4506,37.4565,21500.0
2007-04-04 12:00:00,63.19,63.25,63.16,63.21,79300.0,37.4624,37.498,37.4446,37.4743,79300.0
2007-04-04 12:05:00,63.21,63.23,63.19,63.21,17900.0,37.4743,37.4861,37.4624,37.4743,17900.0
2007-04-04 12:10:00,63.22,63.22,63.14,63.15,36700.0,37.4802,37.4802,37.4328,37.4387,36700.0
2007-04-04 12:15:00,63.15,63.22,63.14,63.21,52000.0,37.4387,37.4802,37.4328,37.4743,52000.0
2007-04-04 12:20:00,63.2,63.22,63.2,63.21,41000.0,37.4683,37.4802,37.4683,37.4743,41000.0
2007-04-04 12:25:00,63.21,63.23,63.19,63.19,29100.0,37.4743,37.4861,37.4624,37.4624,29100.0
2007-04-04 12:30:00,63.19,63.19,63.15,63.15,13500.0,37.4624,37.4624,37.4387,37.4387,13500.0
2007-04-04 12:35:00,63.15,63.16,63.09,63.11,34800.0,37.4387,37.4446,37.4031,37.415,34800.0
2007-04-04 12:40:00,63.11,63.15,63.11,63.15,25100.0,37.415,37.4387,37.415,37.4387,25100.0
2007-04-04 12:45:00,63.15,63.16,63.14,63.15,12900.0,37.4387,37.4446,37.4328,37.4387,12900.0
2007-04-04 12:50:00,63.15,63.16,63.11,63.12,23600.0,37.4387,37.4446,37.415,37.4209,23600.0
2007-04-04 12:55:00,63.11,63.16,63.1,63.16,29600.0,37.415,37.4446,37.4091,37.4446,29600.0
2007-04-04 13:00:00,63.15,63.17,63.05,63.07,78700.0,37.4387,37.4506,37.3794,37.3913,78700.0
2007-04-04 13:05:00,63.08,63.12,63.08,63.11,39600.0,37.3972,37.4209,37.3972,37.415,39600.0
2007-04-04 13:10:00,63.1,63.11,63.09,63.09,25600.0,37.4091,37.415,37.4031,37.4031,25600.0
2007-04-04 13:15:00,63.1,63.12,63.09,63.11,21100.0,37.4091,37.4209,37.4031,37.415,21100.0
2007-04-04 13:20:00,63.11,63.13,63.07,63.12,48500.0,37.415,37.4268,37.3913,37.4209,48500.0
2007-04-04 13:25:00,63.11,63.13,63.09,63.13,30500.0,37.415,37.4268,37.4031,37.4268,30500.0
2007-04-04 13:30:00,63.13,63.14,63.08,63.08,35000.0,37.4268,37.4328,37.3972,37.3972,35000.0
2007-04-04 13:35:00,63.08,63.1,63.05,63.07,34300.0,37.3972,37.4091,37.3794,37.3913,34300.0
2007-04-04 13:40:00,63.07,63.07,62.99,63.03,131400.0,37.3913,37.3913,37.3438,37.3676,131400.0
2007-04-04 13:45:00,63.03,63.1,63.03,63.09,54500.0,37.3676,37.4091,37.3676,37.4031,54500.0
2007-04-04 13:50:00,63.09,63.1,63.07,63.07,35200.0,37.4031,37.4091,37.3913,37.3913,35200.0
2007-04-04 13:55:00,63.07,63.1,63.06,63.1,29600.0,37.3913,37.4091,37.3853,37.4091,29600.0
2007-04-04 14:00:00,63.09,63.15,63.06,63.13,75000.0,37.4031,37.4387,37.3853,37.4268,75000.0
2007-04-04 14:05:00,63.12,63.17,63.12,63.17,44000.0,37.4209,37.4506,37.4209,37.4506,44000.0
2007-04-04 14:10:00,63.17,63.17,63.13,63.13,41400.0,37.4506,37.4506,37.4268,37.4268,41400.0
2007-04-04 14:15:00,63.12,63.19,63.1,63.11,58200.0,37.4209,37.4624,37.4091,37.415,58200.0
2007-04-04 14:20:00,63.11,63.15,63.09,63.15,41600.0,37.415,37.4387,37.4031,37.4387,41600.0
2007-04-04 14:25:00,63.14,63.15,63.12,63.12,40100.0,37.4328,37.4387,37.4209,37.4209,40100.0
2007-04-04 14:30:00,63.12,63.15,63.12,63.14,44000.0,37.4209,37.4387,37.4209,37.4328,44000.0
2007-04-04 14:35:00,63.14,63.18,63.12,63.14,65300.0,37.4328,37.4565,37.4209,37.4328,65300.0
2007-04-04 14:40:00,63.13,63.15,63.09,63.11,47000.0,37.4268,37.4387,37.4031,37.415,47000.0
2007-04-04 14:45:00,63.11,63.15,63.08,63.08,72900.0,37.415,37.4387,37.3972,37.3972,72900.0
2007-04-04 14:50:00,63.08,63.11,63.08,63.1,70700.0,37.3972,37.415,37.3972,37.4091,70700.0
2007-04-04 14:55:00,63.1,63.13,63.09,63.11,55200.0,37.4091,37.4268,37.4031,37.415,55200.0
2007-04-04 15:00:00,63.11,63.12,63.06,63.07,80800.0,37.415,37.4209,37.3853,37.3913,80800.0
2007-04-04 15:05:00,63.06,63.12,63.06,63.12,249900.0,37.3853,37.4209,37.3853,37.4209,249900.0
2007-04-04 15:10:00,63.11,63.12,63.08,63.1,96300.0,37.415,37.4209,37.3972,37.4091,96300.0
2007-04-04 15:15:00,63.1,63.12,63.09,63.12,97100.0,37.4091,37.4209,37.4031,37.4209,97100.0
2007-04-04 15:20:00,63.12,63.16,63.09,63.1,117800.0,37.4209,37.4446,37.4031,37.4091,117800.0
2007-04-04 15:25:00,63.1,63.11,63.07,63.08,69000.0,37.4091,37.415,37.3913,37.3972,69000.0
2007-04-04 15:30:00,63.07,63.08,63.05,63.05,62200.0,37.3913,37.3972,37.3794,37.3794,62200.0
2007-04-04 15:35:00,63.05,63.09,63.03,63.06,171600.0,37.3794,37.4031,37.3676,37.3853,171600.0
2007-04-04 15:40:00,63.06,63.08,63.03,63.07,164600.0,37.3853,37.3972,37.3676,37.3913,164600.0
2007-04-04 15:45:00,63.08,63.08,63.0,63.0,222200.0,37.3972,37.3972,37.3498,37.3498,222200.0
2007-04-04 15:50:00,63.0,63.05,62.96,63.0,231100.0,37.3498,37.3794,37.3261,37.3498,231100.0
2007-04-04 15:55:00,62.99,63.06,62.95,63.05,480900.0,37.3438,37.3853,37.3201,37.3794,480900.0
2007-04-05 09:30:00,62.81,62.99,62.81,62.97,296100.0,37.2371,37.3438,37.2371,37.332,296100.0
2007-04-05 09:35:00,62.95,63.04,62.92,63.01,196700.0,37.3201,37.3735,37.3023,37.3557,196700.0
2007-04-05 09:40:00,63.02,63.02,62.95,62.98,148300.0,37.3616,37.3616,37.3201,37.3379,148300.0
2007-04-05 09:45:00,62.98,63.0,62.91,62.92,231200.0,37.3379,37.3498,37.2964,37.3023,231200.0
2007-04-05 09:50:00,62.92,62.94,62.86,62.88,55900.0,37.3023,37.3142,37.2668,37.2786,55900.0
2007-04-05 09:55:00,62.88,62.98,62.87,62.97,80400.0,37.2786,37.3379,37.2727,37.332,80400.0
2007-04-05 10:00:00,62.97,63.02,62.9,62.91,79600.0,37.332,37.3616,37.2905,37.2964,79600.0
2007-04-05 10:05:00,62.9,62.96,62.89,62.96,63100.0,37.2905,37.3261,37.2846,37.3261,63100.0
2007-04-05 10:10:00,62.96,62.96,62.91,62.93,51500.0,37.3261,37.3261,37.2964,37.3083,51500.0
2007-04-05 10:15:00,62.93,62.96,62.92,62.96,55700.0,37.3083,37.3261,37.3023,37.3261,55700.0
2007-04-05 10:20:00,62.95,62.96,62.91,62.92,50000.0,37.3201,37.3261,37.2964,37.3023,50000.0
2007-04-05 10:25:00,62.92,62.93,62.89,62.93,99200.0,37.3023,37.3083,37.2846,37.3083,99200.0
2007-04-05 10:30:00,62.93,62.98,62.93,62.97,98000.0,37.3083,37.3379,37.3083,37.332,98000.0
2007-04-05 10:35:00,62.98,63.0,62.95,62.98,96800.0,37.3379,37.3498,37.3201,37.3379,96800.0
2007-04-05 10:40:00,62.98,63.0,62.96,62.98,86800.0,37.3379,37.3498,37.3261,37.3379,86800.0
2007-04-05 10:45:00,62.97,62.99,62.96,62.98,54500.0,37.332,37.3438,37.3261,37.3379,54500.0
2007-04-05 10:50:00,62.98,63.02,62.98,62.99,97500.0,37.3379,37.3616,37.3379,37.3438,97500.0
2007-04-05 10:55:00,63.0,63.01,62.98,63.01,148500.0,37.3498,37.3557,37.3379,37.3557,148500.0
2007-04-05 11:00:00,63.01,63.01,62.95,62.95,54200.0,37.3557,37.3557,37.3201,37.3201,54200.0
2007-04-05 11:05:00,62.95,63.05,62.95,63.05,94700.0,37.3201,37.3794,37.3201,37.3794,94700.0
2007-04-05 11:10:00,63.05,63.05,63.0,63.02,66800.0,37.3794,37.3794,37.3498,37.3616,66800.0
2007-04-05 11:15:00,63.03,63.06,63.01,63.03,89800.0,37.3676,37.3853,37.3557,37.3676,89800.0
2007-04-05 11:20:00,63.04,63.08,63.04,63.08,70800.0,37.3735,37.3972,37.3735,37.3972,70800.0
2007-04-05 11:25:00,63.08,63.12,63.04,63.08,80800.0,37.3972,37.4209,37.3735,37.3972,80800.0
2007-04-05 11:30:00,63.07,63.07,63.03,63.03,22300.0,37.3913,37.3913,37.3676,37.3676,22300.0
2007-04-05 11:35:00,63.02,63.09,63.01,63.08,81800.0,37.3616,37.4031,37.3557,37.3972,81800.0
2007-04-05 11:40:00,63.08,63.09,63.05,63.08,33500.0,37.3972,37.4031,37.3794,37.3972,33500.0
2007-04-05 11:45:00,63.07,63.12,63.05,63.06,65800.0,37.3913,37.4209,37.3794,37.3853,65800.0
2007-04-05 11:50:00,63.07,63.1,63.06,63.1,43200.0,37.3913,37.4091,37.3853,37.4091,43200.0
2007-04-05 11:55:00,63.09,63.15,63.09,63.15,67800.0,37.4031,37.4387,37.4031,37.4387,67800.0
2007-04-05 12:00:00,63.15,63.18,63.11,63.15,125900.0,37.4387,37.4565,37.415,37.4387,125900.0
2007-04-05 12:05:00,63.16,63.17,63.13,63.15,129400.0,37.4446,37.4506,37.4268,37.4387,129400.0
2007-04-05 12:10:00,63.15,63.16,63.13,63.14,62700.0,37.4387,37.4446,37.4268,37.4328,62700.0
2007-04-05 12:15:00,63.13,63.15,63.11,63.12,49000.0,37.4268,37.4387,37.415,37.4209,49000.0
2007-04-05 12:20:00,63.13,63.15,63.11,63.14,46500.0,37.4268,37.4387,37.415,37.4328,46500.0
2007-04-05 12:25:00,63.15,63.17,63.12,63.13,107300.0,37.4387,37.4506,37.4209,37.4268,107300.0
2007-04-05 12:30:00,63.13,63.14,63.1,63.11,52900.0,37.4268,37.4328,37.4091,37.415,52900.0
2007-04-05 12:35:00,63.11,63.14,63.1,63.14,56500.0,37.415,37.4328,37.4091,37.4328,56500.0
2007-04-05 12:40:00,63.14,63.17,63.13,63.15,48400.0,37.4328,37.4506,37.4268,37.4387,48400.0
2007-04-05 12:45:00,63.15,63.16,63.14,63.15,28700.0,37.4387,37.4446,37.4328,37.4387,28700.0
2007-04-05 12:50:00,63.14,63.15,63.11,63.11,80200.0,37.4328,37.4387,37.415,37.415,80200.0
2007-04-05 12:55:00,63.11,63.16,63.11,63.13,89200.0,37.415,37.4446,37.415,37.4268,89200.0
2007-04-05 13:00:00,63.13,63.16,63.11,63.15,53800.0,37.4268,37.4446,37.415,37.4387,53800.0
2007-04-05 13:05:00,63.16,63.17,63.13,63.15,52800.0,37.4446,37.4506,37.4268,37.4387,52800.0
2007-04-05 13:10:00,63.14,63.16,63.14,63.16,29200.0,37.4328,37.4446,37.4328,37.4446,29200.0
2007-04-05 13:15:00,63.15,63.17,63.15,63.17,30700.0,37.4387,37.4506,37.4387,37.4506,30700.0
2007-04-05 13:20:00,63.17,63.17,63.15,63.15,16700.0,37.4506,37.4506,37.4387,37.4387,16700.0
2007-04-05 13:25:00,63.15,63.16,63.12,63.13,52900.0,37.4387,37.4446,37.4209,37.4268,52900.0
2007-04-05 13:30:00,63.14,63.15,63.12,63.13,63500.0,37.4328,37.4387,37.4209,37.4268,63500.0
2007-04-05 13:35:00,63.13,63.13,63.1,63.1,57500.0,37.4268,37.4268,37.4091,37.4091,57500.0
2007-04-05 13:40:00,63.11,63.11,63.09,63.1,33700.0,37.415,37.415,37.4031,37.4091,33700.0
2007-04-05 13:45:00,63.1,63.12,63.09,63.09,83800.0,37.4091,37.4209,37.4031,37.4031,83800.0
2007-04-05 13:50:00,63.09,63.1,63.03,63.03,98900.0,37.4031,37.4091,37.3676,37.3676,98900.0
2007-04-05 13:55:00,63.03,63.05,63.0,63.01,80400.0,37.3676,37.3794,37.3498,37.3557,80400.0
2007-04-05 14:00:00,63.01,63.07,63.0,63.06,58700.0,37.3557,37.3913,37.3498,37.3853,58700.0
2007-04-05 14:05:00,63.07,63.13,63.06,63.11,57200.0,37.3913,37.4268,37.3853,37.415,57200.0
2007-04-05 14:10:00,63.11,63.14,63.1,63.12,53600.0,37.415,37.4328,37.4091,37.4209,53600.0
2007-04-05 14:15:00,63.11,63.13,63.09,63.1,110800.0,37.415,37.4268,37.4031,37.4091,110800.0
2007-04-05 14:20:00,63.1,63.13,63.09,63.13,85800.0,37.4091,37.4268,37.4031,37.4268,85800.0
2007-04-05 14:25:00,63.12,63.12,63.09,63.11,53900.0,37.4209,37.4209,37.4031,37.415,53900.0
2007-04-05 14:30:00,63.11,63.11,63.09,63.11,43300.0,37.415,37.415,37.4031,37.415,43300.0
2007-04-05 14:35:00,63.11,63.11,63.06,63.07,64600.0,37.415,37.415,37.3853,37.3913,64600.0
2007-04-05 14:40:00,63.07,63.1,63.07,63.09,49400.0,37.3913,37.4091,37.3913,37.4031,49400.0
2007-04-05 14:45:00,63.09,63.1,63.09,63.09,13800.0,37.4031,37.4091,37.4031,37.4031,13800.0
2007-04-05 14:50:00,63.1,63.11,63.09,63.1,66500.0,37.4091,37.415,37.4031,37.4091,66500.0
2007-04-05 14:55:00,63.11,63.11,63.1,63.11,27900.0,37.415,37.415,37.4091,37.415,27900.0
2007-04-05 15:00:00,63.11,63.12,63.09,63.1,63200.0,37.415,37.4209,37.4031,37.4091,63200.0
2007-04-05 15:05:00,63.09,63.1,63.04,63.06,61400.0,37.4031,37.4091,37.3735,37.3853,61400.0
2007-04-05 15:10:00,63.06,63.08,63.04,63.05,98500.0,37.3853,37.3972,37.3735,37.3794,98500.0
2007-04-05 15:15:00,63.05,63.06,63.03,63.05,37100.0,37.3794,37.3853,37.3676,37.3794,37100.0
2007-04-05 15:20:00,63.05,63.06,63.04,63.05,58000.0,37.3794,37.3853,37.3735,37.3794,58000.0
2007-04-05 15:25:00,63.05,63.05,63.04,63.05,55400.0,37.3794,37.3794,37.3735,37.3794,55400.0
2007-04-05 15:30:00,63.04,63.05,63.0,63.01,74700.0,37.3735,37.3794,37.3498,37.3557,74700.0
2007-04-05 15:35:00,63.01,63.01,62.96,62.97,96900.0,37.3557,37.3557,37.3261,37.332,96900.0
2007-04-05 15:40:00,62.97,63.0,62.96,62.99,69000.0,37.332,37.3498,37.3261,37.3438,69000.0
2007-04-05 15:45:00,62.98,63.0,62.98,62.99,45100.0,37.3379,37.3498,37.3379,37.3438,45100.0
2007-04-05 15:50:00,62.99,63.0,62.99,63.0,93600.0,37.3438,37.3498,37.3438,37.3498,93600.0
2007-04-05 15:55:00,63.0,63.0,62.96,62.99,139400.0,37.3498,37.3498,37.3261,37.3438,139400.0
2007-04-09 09:30:00,63.03,63.1,62.91,62.93,153300.0,37.3676,37.4091,37.2964,37.3083,153300.0
2007-04-09 09:35:00,62.93,62.95,62.82,62.83,100300.0,37.3083,37.3201,37.2431,37.249,100300.0
2007-04-09 09:40:00,62.82,62.98,62.82,62.92,68900.0,37.2431,37.3379,37.2431,37.3023,68900.0
2007-04-09 09:45:00,62.93,63.01,62.88,63.01,120700.0,37.3083,37.3557,37.2786,37.3557,120700.0
2007-04-09 09:50:00,63.0,63.01,62.96,62.98,72800.0,37.3498,37.3557,37.3261,37.3379,72800.0
2007-04-09 09:55:00,62.98,63.05,62.96,63.04,108300.0,37.3379,37.3794,37.3261,37.3735,108300.0
2007-04-09 10:00:00,63.02,63.03,62.97,63.0,59900.0,37.3616,37.3676,37.332,37.3498,59900.0
2007-04-09 10:05:00,63.0,63.05,63.0,63.02,88200.0,37.3498,37.3794,37.3498,37.3616,88200.0
2007-04-09 10:10:00,63.02,63.09,63.01,63.07,57200.0,37.3616,37.4031,37.3557,37.3913,57200.0
2007-04-09 10:15:00,63.08,63.1,63.05,63.09,63600.0,37.3972,37.4091,37.3794,37.4031,63600.0
2007-04-09 10:20:00,63.08,63.12,63.06,63.06,88700.0,37.3972,37.4209,37.3853,37.3853,88700.0
2007-04-09 10:25:00,63.06,63.14,63.06,63.08,148200.0,37.3853,37.4328,37.3853,37.3972,148200.0
2007-04-09 10:30:00,63.08,63.08,63.01,63.04,48100.0,37.3972,37.3972,37.3557,37.3735,48100.0
2007-04-09 10:35:00,63.04,63.05,63.01,63.02,43400.0,37.3735,37.3794,37.3557,37.3616,43400.0
2007-04-09 10:40:00,63.02,63.03,63.01,63.01,44400.0,37.3616,37.3676,37.3557,37.3557,44400.0
2007-04-09 10:45:00,63.02,63.04,62.98,62.98,77600.0,37.3616,37.3735,37.3379,37.3379,77600.0
2007-04-09 10:50:00,62.98,62.98,62.95,62.96,27000.0,37.3379,37.3379,37.3201,37.3261,27000.0
2007-04-09 10:55:00,62.96,63.01,62.95,62.98,45400.0,37.3261,37.3557,37.3201,37.3379,45400.0
2007-04-09 11:00:00,62.98,63.09,62.97,63.08,64400.0,37.3379,37.4031,37.332,37.3972,64400.0
2007-04-09 11:05:00,63.08,63.08,63.01,63.01,42900.0,37.3972,37.3972,37.3557,37.3557,42900.0
2007-04-09 11:10:00,63.02,63.06,63.02,63.06,53100.0,37.3616,37.3853,37.3616,37.3853,53100.0
2007-04-09 11:15:00,63.05,63.07,63.03,63.06,45400.0,37.3794,37.3913,37.3676,37.3853,45400.0
2007-04-09 11:20:00,63.05,63.09,63.05,63.07,32100.0,37.3794,37.4031,37.3794,37.3913,32100.0
2007-04-09 11:25:00,63.08,63.08,63.07,63.07,23200.0,37.3972,37.3972,37.3913,37.3913,23200.0
2007-04-09 11:30:00,63.08,63.09,63.07,63.08,25800.0,37.3972,37.4031,37.3913,37.3972,25800.0
2007-04-09 11:35:00,63.09,63.09,63.06,63.06,27500.0,37.4031,37.4031,37.3853,37.3853,27500.0
2007-04-09 11:40:00,63.06,63.08,63.06,63.06,42600.0,37.3853,37.3972,37.3853,37.3853,42600.0
2007-04-09 11:45:00,63.07,63.07,63.03,63.03,36400.0,37.3913,37.3913,37.3676,37.3676,36400.0
2007-04-09 11:50:00,63.04,63.05,63.03,63.03,142100.0,37.3735,37.3794,37.3676,37.3676,142100.0
2007-04-09 11:55:00,63.04,63.07,63.03,63.05,57300.0,37.3735,37.3913,37.3676,37.3794,57300.0
2007-04-09 12:00:00,63.06,63.06,63.03,63.03,33000.0,37.3853,37.3853,37.3676,37.3676,33000.0
2007-04-09 12:05:00,63.04,63.06,63.03,63.06,41100.0,37.3735,37.3853,37.3676,37.3853,41100.0
2007-04-09 12:10:00,63.05,63.06,63.01,63.02,49500.0,37.3794,37.3853,37.3557,37.3616,49500.0
2007-04-09 12:15:00,63.02,63.03,62.96,62.96,157900.0,37.3616,37.3676,37.3261,37.3261,157900.0
2007-04-09 12:20:00,62.97,63.01,62.96,63.0,35200.0,37.332,37.3557,37.3261,37.3498,35200.0
2007-04-09 12:25:00,63.0,63.03,62.99,63.03,19000.0,37.3498,37.3676,37.3438,37.3676,19000.0
2007-04-09 12:30:00,63.02,63.07,63.02,63.07,40800.0,37.3616,37.3913,37.3616,37.3913,40800.0
2007-04-09 12:35:00,63.07,63.12,63.06,63.12,50000.0,37.3913,37.4209,37.3853,37.4209,50000.0
2007-04-09 12:40:00,63.12,63.15,63.09,63.15,67600.0,37.4209,37.4387,37.4031,37.4387,67600.0
2007-04-09 12:45:00,63.15,63.21,63.15,63.2,94400.0,37.4387,37.4743,37.4387,37.4683,94400.0
2007-04-09 12:50:00,63.2,63.23,63.19,63.22,44300.0,37.4683,37.4861,37.4624,37.4802,44300.0
2007-04-09 12:55:00,63.22,63.23,63.21,63.23,35100.0,37.4802,37.4861,37.4743,37.4861,35100.0
2007-04-09 13:00:00,63.23,63.23,63.22,63.22,29900.0,37.4861,37.4861,37.4802,37.4802,29900.0
2007-04-09 13:05:00,63.23,63.25,63.22,63.25,62200.0,37.4861,37.498,37.4802,37.498,62200.0
2007-04-09 13:10:00,63.25,63.26,63.24,63.25,36600.0,37.498,37.5039,37.4921,37.498,36600.0
2007-04-09 13:15:00,63.25,63.27,63.24,63.26,54900.0,37.498,37.5098,37.4921,37.5039,54900.0
2007-04-09 13:20:00,63.26,63.34,63.26,63.34,69600.0,37.5039,37.5513,37.5039,37.5513,69600.0
2007-04-09 13:25:00,63.34,63.38,63.3,63.31,99000.0,37.5513,37.5751,37.5276,37.5336,99000.0
2007-04-09 13:30:00,63.3,63.35,63.29,63.34,105400.0,37.5276,37.5573,37.5217,37.5513,105400.0
2007-04-09 13:35:00,63.35,63.36,63.32,63.35,83000.0,37.5573,37.5632,37.5395,37.5573,83000.0
2007-04-09 13:40:00,63.35,63.38,63.34,63.37,44900.0,37.5573,37.5751,37.5513,37.5691,44900.0
2007-04-09 13:45:00,63.37,63.38,63.37,63.38,58000.0,37.5691,37.5751,37.5691,37.5751,58000.0
2007-04-09 13:50:00,63.37,63.4,63.36,63.37,77400.0,37.5691,37.5869,37.5632,37.5691,77400.0
2007-04-09 13:55:00,63.38,63.38,63.32,63.33,78000.0,37.5751,37.5751,37.5395,37.5454,78000.0
2007-04-09 14:00:00,63.32,63.35,63.27,63.27,81800.0,37.5395,37.5573,37.5098,37.5098,81800.0
2007-04-09 14:05:00,63.26,63.3,63.23,63.23,59700.0,37.5039,37.5276,37.4861,37.4861,59700.0
2007-04-09 14:10:00,63.23,63.27,63.23,63.27,30200.0,37.4861,37.5098,37.4861,37.5098,30200.0
2007-04-09 14:15:00,63.26,63.27,63.22,63.25,81100.0,37.5039,37.5098,37.4802,37.498,81100.0
2007-04-09 14:20:00,63.26,63.26,63.18,63.18,65900.0,37.5039,37.5039,37.4565,37.4565,65900.0
2007-04-09 14:25:00,63.18,63.21,63.16,63.2,84000.0,37.4565,37.4743,37.4446,37.4683,84000.0
2007-04-09 14:30:00,63.2,63.24,63.19,63.24,74600.0,37.4683,37.4921,37.4624,37.4921,74600.0
2007-04-09 14:35:00,63.24,63.27,63.24,63.26,60800.0,37.4921,37.5098,37.4921,37.5039,60800.0
2007-04-09 14:40:00,63.27,63.27,63.25,63.27,36800.0,37.5098,37.5098,37.498,37.5098,36800.0
2007-04-09 14:45:00,63.26,63.26,63.18,63.2,68900.0,37.5039,37.5039,37.4565,37.4683,68900.0
2007-04-09 14:50:00,63.19,63.2,63.16,63.18,24700.0,37.4624,37.4683,37.4446,37.4565,24700.0
2007-04-09 14:55:00,63.18,63.28,63.18,63.26,66600.0,37.4565,37.5158,37.4565,37.5039,66600.0
2007-04-09 15:00:00,63.26,63.28,63.25,63.26,89300.0,37.5039,37.5158,37.498,37.5039,89300.0
2007-04-09 15:05:00,63.27,63.27,63.22,63.22,34800.0,37.5098,37.5098,37.4802,37.4802,34800.0
2007-04-09 15:10:00,63.22,63.23,63.15,63.19,84400.0,37.4802,37.4861,37.4387,37.4624,84400.0
2007-04-09 15:15:00,63.18,63.26,63.18,63.22,56300.0,37.4565,37.5039,37.4565,37.4802,56300.0
2007-04-09 15:20:00,63.22,63.24,63.21,63.24,71800.0,37.4802,37.4921,37.4743,37.4921,71800.0
2007-04-09 15:25:00,63.24,63.26,63.22,63.26,72500.0,37.4921,37.5039,37.4802,37.5039,72500.0
2007-04-09 15:30:00,63.25,63.29,63.22,63.24,76000.0,37.498,37.5217,37.4802,37.4921,76000.0
2007-04-09 15:35:00,63.23,63.25,63.19,63.19,61200.0,37.4861,37.498,37.4624,37.4624,61200.0
2007-04-09 15:40:00,63.2,63.28,63.2,63.21,93300.0,37.4683,37.5158,37.4683,37.4743,93300.0
2007-04-09 15:45:00,63.21,63.23,63.19,63.23,49700.0,37.4743,37.4861,37.4624,37.4861,49700.0
2007-04-09 15:50:00,63.23,63.24,63.22,63.24,69200.0,37.4861,37.4921,37.4802,37.4921,69200.0
2007-04-09 15:55:00,63.24,63.28,63.22,63.27,184900.0,37.4921,37.5158,37.4802,37.5098,184900.0
2007-04-10 09:30:00,63.24,63.44,63.11,63.36,137700.0,37.4921,37.6106,37.415,37.5632,137700.0
2007-04-10 09:35:00,63.34,63.45,63.25,63.45,85700.0,37.5513,37.6166,37.498,37.6166,85700.0
2007-04-10 09:40:00,63.44,63.45,63.4,63.41,93200.0,37.6106,37.6166,37.5869,37.5928,93200.0
2007-04-10 09:45:00,63.42,63.48,63.4,63.41,76300.0,37.5988,37.6343,37.5869,37.5928,76300.0
2007-04-10 09:50:00,63.41,63.46,63.41,63.45,36800.0,37.5928,37.6225,37.5928,37.6166,36800.0
2007-04-10 09:55:00,63.45,63.52,63.43,63.49,134400.0,37.6166,37.6581,37.6047,37.6403,134400.0
2007-04-10 10:00:00,63.5,63.54,63.44,63.44,87300.0,37.6462,37.6699,37.6106,37.6106,87300.0
2007-04-10 10:05:00,63.44,63.44,63.32,63.39,71600.0,37.6106,37.6106,37.5395,37.581,71600.0
2007-04-10 10:10:00,63.39,63.46,63.34,63.46,62200.0,37.581,37.6225,37.5513,37.6225,62200.0
2007-04-10 10:15:00,63.47,63.47,63.34,63.34,45000.0,37.6284,37.6284,37.5513,37.5513,45000.0
2007-04-10 10:20:00,63.34,63.35,63.26,63.27,60500.0,37.5513,37.5573,37.5039,37.5098,60500.0
2007-04-10 10:25:00,63.27,63.29,63.25,63.28,35400.0,37.5098,37.5217,37.498,37.5158,35400.0
2007-04-10 10:30:00,63.29,63.3,63.2,63.27,85000.0,37.5217,37.5276,37.4683,37.5098,85000.0
2007-04-10 10:35:00,63.28,63.29,63.21,63.29,94700.0,37.5158,37.5217,37.4743,37.5217,94700.0
2007-04-10 10:40:00,63.29,63.29,63.17,63.18,93800.0,37.5217,37.5217,37.4506,37.4565,93800.0
2007-04-10 10:45:00,63.18,63.23,63.17,63.23,82600.0,37.4565,37.4861,37.4506,37.4861,82600.0
2007-04-10 10:50:00,63.22,63.22,63.18,63.2,41100.0,37.4802,37.4802,37.4565,37.4683,41100.0
2007-04-10 10:55:00,63.21,63.21,63.15,63.19,82800.0,37.4743,37.4743,37.4387,37.4624,82800.0
2007-04-10 11:00:00,63.2,63.22,63.17,63.18,66500.0,37.4683,37.4802,37.4506,37.4565,66500.0
2007-04-10 11:05:00,63.18,63.26,63.15,63.26,88200.0,37.4565,37.5039,37.4387,37.5039,88200.0
2007-04-10 11:10:00,63.25,63.26,63.17,63.2,77000.0,37.498,37.5039,37.4506,37.4683,77000.0
2007-04-10 11:15:00,63.2,63.24,63.2,63.24,48900.0,37.4683,37.4921,37.4683,37.4921,48900.0
2007-04-10 11:20:00,63.23,63.25,63.23,63.24,42200.0,37.4861,37.498,37.4861,37.4921,42200.0
2007-04-10 11:25:00,63.24,63.25,63.22,63.23,46100.0,37.4921,37.498,37.4802,37.4861,46100.0
2007-04-10 11:30:00,63.22,63.28,63.22,63.27,108400.0,37.4802,37.5158,37.4802,37.5098,108400.0
2007-04-10 11:35:00,63.27,63.29,63.22,63.28,145300.0,37.5098,37.5217,37.4802,37.5158,145300.0
2007-04-10 11:40:00,63.28,63.32,63.26,63.3,98500.0,37.5158,37.5395,37.5039,37.5276,98500.0
2007-04-10 11:45:00,63.29,63.31,63.27,63.3,122700.0,37.5217,37.5336,37.5098,37.5276,122700.0
2007-04-10 11:50:00,63.29,63.31,63.26,63.3,92700.0,37.5217,37.5336,37.5039,37.5276,92700.0
2007-04-10 11:55:00,63.3,63.31,63.23,63.25,93300.0,37.5276,37.5336,37.4861,37.498,93300.0
2007-04-10 12:00:00,63.25,63.26,63.21,63.21,55100.0,37.498,37.5039,37.4743,37.4743,55100.0
2007-04-10 12:05:00,63.21,63.27,63.21,63.26,54700.0,37.4743,37.5098,37.4743,37.5039,54700.0
2007-04-10 12:10:00,63.26,63.26,63.17,63.24,85700.0,37.5039,37.5039,37.4506,37.4921,85700.0
2007-04-10 12:15:00,63.23,63.26,63.22,63.24,30500.0,37.4861,37.5039,37.4802,37.4921,30500.0
2007-04-10 12:20:00,63.25,63.25,63.23,63.25,56700.0,37.498,37.498,37.4861,37.498,56700.0
2007-04-10 12:25:00,63.24,63.25,63.22,63.23,22000.0,37.4921,37.498,37.4802,37.4861,22000.0
2007-04-10 12:30:00,63.23,63.24,63.2,63.2,25500.0,37.4861,37.4921,37.4683,37.4683,25500.0
2007-04-10 12:35:00,63.2,63.23,63.17,63.22,75300.0,37.4683,37.4861,37.4506,37.4802,75300.0
2007-04-10 12:40:00,63.23,63.24,63.21,63.23,62600.0,37.4861,37.4921,37.4743,37.4861,62600.0
2007-04-10 12:45:00,63.24,63.24,63.2,63.23,98500.0,37.4921,37.4921,37.4683,37.4861,98500.0
2007-04-10 12:50:00,63.23,63.23,63.15,63.17,50700.0,37.4861,37.4861,37.4387,37.4506,50700.0
2007-04-10 12:55:00,63.16,63.22,63.13,63.2,77500.0,37.4446,37.4802,37.4268,37.4683,77500.0
2007-04-10 13:00:00,63.2,63.22,63.19,63.2,41700.0,37.4683,37.4802,37.4624,37.4683,41700.0
2007-04-10 13:05:00,63.2,63.22,63.2,63.21,36000.0,37.4683,37.4802,37.4683,37.4743,36000.0
2007-04-10 13:10:00,63.21,63.21,63.14,63.18,59800.0,37.4743,37.4743,37.4328,37.4565,59800.0
2007-04-10 13:15:00,63.18,63.19,63.14,63.16,23400.0,37.4565,37.4624,37.4328,37.4446,23400.0
2007-04-10 13:20:00,63.16,63.25,63.16,63.23,55500.0,37.4446,37.498,37.4446,37.4861,55500.0
2007-04-10 13:25:00,63.24,63.28,63.21,63.27,95800.0,37.4921,37.5158,37.4743,37.5098,95800.0
2007-04-10 13:30:00,63.27,63.29,63.22,63.26,56400.0,37.5098,37.5217,37.4802,37.5039,56400.0
2007-04-10 13:35:00,63.26,63.29,63.25,63.28,39000.0,37.5039,37.5217,37.498,37.5158,39000.0
2007-04-10 13:40:00,63.28,63.3,63.25,63.25,29400.0,37.5158,37.5276,37.498,37.498,29400.0
2007-04-10 13:45:00,63.26,63.27,63.22,63.22,35700.0,37.5039,37.5098,37.4802,37.4802,35700.0
2007-04-10 13:50:00,63.22,63.23,63.2,63.21,33400.0,37.4802,37.4861,37.4683,37.4743,33400.0
2007-04-10 13:55:00,63.22,63.24,63.18,63.21,61100.0,37.4802,37.4921,37.4565,37.4743,61100.0
2007-04-10 14:00:00,63.21,63.24,63.2,63.24,60000.0,37.4743,37.4921,37.4683,37.4921,60000.0
2007-04-10 14:05:00,63.24,63.25,63.21,63.25,49900.0,37.4921,37.498,37.4743,37.498,49900.0
2007-04-10 14:10:00,63.26,63.26,63.22,63.22,44900.0,37.5039,37.5039,37.4802,37.4802,44900.0
2007-04-10 14:15:00,63.22,63.23,63.17,63.18,44600.0,37.4802,37.4861,37.4506,37.4565,44600.0
2007-04-10 14:20:00,63.18,63.21,63.17,63.19,53900.0,37.4565,37.4743,37.4506,37.4624,53900.0
2007-04-10 14:25:00,63.18,63.21,63.15,63.17,82500.0,37.4565,37.4743,37.4387,37.4506,82500.0
2007-04-10 14:30:00,63.18,63.19,63.13,63.16,78900.0,37.4565,37.4624,37.4268,37.4446,78900.0
2007-04-10 14:35:00,63.16,63.18,63.14,63.17,68700.0,37.4446,37.4565,37.4328,37.4506,68700.0
2007-04-10 14:40:00,63.17,63.22,63.17,63.2,35200.0,37.4506,37.4802,37.4506,37.4683,35200.0
2007-04-10 14:45:00,63.2,63.22,63.19,63.19,50700.0,37.4683,37.4802,37.4624,37.4624,50700.0
2007-04-10 14:50:00,63.2,63.22,63.18,63.18,68800.0,37.4683,37.4802,37.4565,37.4565,68800.0
2007-04-10 14:55:00,63.18,63.19,63.16,63.18,28600.0,37.4565,37.4624,37.4446,37.4565,28600.0
2007-04-10 15:00:00,63.18,63.19,63.16,63.16,47700.0,37.4565,37.4624,37.4446,37.4446,47700.0
2007-04-10 15:05:00,63.17,63.17,63.12,63.16,87500.0,37.4506,37.4506,37.4209,37.4446,87500.0
2007-04-10 15:10:00,63.17,63.19,63.16,63.18,79600.0,37.4506,37.4624,37.4446,37.4565,79600.0
2007-04-10 15:15:00,63.17,63.17,63.11,63.12,91100.0,37.4506,37.4506,37.415,37.4209,91100.0
2007-04-10 15:20:00,63.12,63.17,63.11,63.17,84000.0,37.4209,37.4506,37.415,37.4506,84000.0
2007-04-10 15:25:00,63.17,63.17,63.11,63.12,91000.0,37.4506,37.4506,37.415,37.4209,91000.0
2007-04-10 15:30:00,63.11,63.14,63.11,63.14,54000.0,37.415,37.4328,37.415,37.4328,54000.0
2007-04-10 15:35:00,63.14,63.2,63.14,63.18,102500.0,37.4328,37.4683,37.4328,37.4565,102500.0
2007-04-10 15:40:00,63.19,63.19,63.16,63.18,100000.0,37.4624,37.4624,37.4446,37.4565,100000.0
2007-04-10 15:45:00,63.19,63.21,63.18,63.2,77400.0,37.4624,37.4743,37.4565,37.4683,77400.0
2007-04-10 15:50:00,63.2,63.25,63.19,63.25,77000.0,37.4683,37.498,37.4624,37.498,77000.0
2007-04-10 15:55:00,63.24,63.25,63.19,63.2,102600.0,37.4921,37.498,37.4624,37.4683,102600.0
2007-04-11 09:30:00,63.21,63.21,62.94,63.0,228300.0,37.4743,37.4743,37.3142,37.3498,228300.0
2007-04-11 09:35:00,63.01,63.01,62.89,62.9,150000.0,37.3557,37.3557,37.2846,37.2905,150000.0
2007-04-11 09:40:00,62.89,62.93,62.85,62.88,191000.0,37.2846,37.3083,37.2608,37.2786,191000.0
2007-04-11 09:45:00,62.87,62.91,62.75,62.81,134000.0,37.2727,37.2964,37.2016,37.2371,134000.0
2007-04-11 09:50:00,62.8,62.85,62.76,62.85,112600.0,37.2312,37.2608,37.2075,37.2608,112600.0
2007-04-11 09:55:00,62.84,63.0,62.84,62.94,80300.0,37.2549,37.3498,37.2549,37.3142,80300.0
2007-04-11 10:00:00,62.94,63.05,62.93,63.05,51400.0,37.3142,37.3794,37.3083,37.3794,51400.0
2007-04-11 10:05:00,63.04,63.07,63.0,63.07,74100.0,37.3735,37.3913,37.3498,37.3913,74100.0
2007-04-11 10:10:00,63.07,63.15,63.06,63.13,280200.0,37.3913,37.4387,37.3853,37.4268,280200.0
2007-04-11 10:15:00,63.13,63.19,63.12,63.16,139900.0,37.4268,37.4624,37.4209,37.4446,139900.0
2007-04-11 10:20:00,63.15,63.18,63.12,63.13,83500.0,37.4387,37.4565,37.4209,37.4268,83500.0
2007-04-11 10:25:00,63.13,63.22,63.13,63.18,76100.0,37.4268,37.4802,37.4268,37.4565,76100.0
2007-04-11 10:30:00,63.18,63.22,63.15,63.16,63400.0,37.4565,37.4802,37.4387,37.4446,63400.0
2007-04-11 10:35:00,63.17,63.18,63.16,63.17,34900.0,37.4506,37.4565,37.4446,37.4506,34900.0
2007-04-11 10:40:00,63.16,63.17,63.06,63.06,84800.0,37.4446,37.4506,37.3853,37.3853,84800.0
2007-04-11 10:45:00,63.06,63.07,62.97,63.04,177700.0,37.3853,37.3913,37.332,37.3735,177700.0
2007-04-11 10:50:00,63.05,63.06,62.95,63.0,87500.0,37.3794,37.3853,37.3201,37.3498,87500.0
2007-04-11 10:55:00,62.99,63.11,62.98,63.1,135700.0,37.3438,37.415,37.3379,37.4091,135700.0
2007-04-11 11:00:00,63.1,63.15,63.09,63.11,81800.0,37.4091,37.4387,37.4031,37.415,81800.0
2007-04-11 11:05:00,63.11,63.16,63.11,63.13,104900.0,37.415,37.4446,37.415,37.4268,104900.0
2007-04-11 11:10:00,63.12,63.14,63.1,63.14,53700.0,37.4209,37.4328,37.4091,37.4328,53700.0
2007-04-11 11:15:00,63.14,63.15,63.08,63.08,61200.0,37.4328,37.4387,37.3972,37.3972,61200.0
2007-04-11 11:20:00,63.08,63.14,63.06,63.07,68500.0,37.3972,37.4328,37.3853,37.3913,68500.0
2007-04-11 11:25:00,63.07,63.08,63.0,63.0,68900.0,37.3913,37.3972,37.3498,37.3498,68900.0
2007-04-11 11:30:00,63.01,63.01,62.95,62.95,78000.0,37.3557,37.3557,37.3201,37.3201,78000.0
2007-04-11 11:35:00,62.95,62.96,62.91,62.93,32800.0,37.3201,37.3261,37.2964,37.3083,32800.0
2007-04-11 11:40:00,62.93,63.08,62.93,63.07,102600.0,37.3083,37.3972,37.3083,37.3913,102600.0
2007-04-11 11:45:00,63.07,63.1,63.06,63.08,54300.0,37.3913,37.4091,37.3853,37.3972,54300.0
2007-04-11 11:50:00,63.08,63.09,63.04,63.04,50000.0,37.3972,37.4031,37.3735,37.3735,50000.0
2007-04-11 11:55:00,63.04,63.04,62.98,62.99,73700.0,37.3735,37.3735,37.3379,37.3438,73700.0
2007-04-11 12:00:00,62.99,63.03,62.94,63.0,166800.0,37.3438,37.3676,37.3142,37.3498,166800.0
2007-04-11 12:05:00,63.01,63.05,62.98,62.99,116900.0,37.3557,37.3794,37.3379,37.3438,116900.0
2007-04-11 12:10:00,63.0,63.0,62.92,62.98,74900.0,37.3498,37.3498,37.3023,37.3379,74900.0
2007-04-11 12:15:00,62.98,62.99,62.95,62.96,67900.0,37.3379,37.3438,37.3201,37.3261,67900.0
2007-04-11 12:20:00,62.96,62.97,62.96,62.96,33700.0,37.3261,37.332,37.3261,37.3261,33700.0
2007-04-11 12:25:00,62.96,62.96,62.94,62.95,28400.0,37.3261,37.3261,37.3142,37.3201,28400.0
2007-04-11 12:30:00,62.94,62.95,62.9,62.91,93100.0,37.3142,37.3201,37.2905,37.2964,93100.0
2007-04-11 12:35:00,62.91,62.91,62.9,62.91,37400.0,37.2964,37.2964,37.2905,37.2964,37400.0
2007-04-11 12:40:00,62.91,62.91,62.9,62.91,39400.0,37.2964,37.2964,37.2905,37.2964,39400.0
2007-04-11 12:45:00,62.9,62.91,62.88,62.88,31200.0,37.2905,37.2964,37.2786,37.2786,31200.0
2007-04-11 12:50:00,62.88,62.89,62.88,62.89,43400.0,37.2786,37.2846,37.2786,37.2846,43400.0
2007-04-11 12:55:00,62.88,62.89,62.88,62.88,37800.0,37.2786,37.2846,37.2786,37.2786,37800.0
2007-04-11 13:00:00,62.88,62.88,62.85,62.86,66600.0,37.2786,37.2786,37.2608,37.2668,66600.0
2007-04-11 13:05:00,62.86,62.99,62.83,62.98,140800.0,37.2668,37.3438,37.249,37.3379,140800.0
2007-04-11 13:10:00,62.98,63.01,62.92,62.94,86700.0,37.3379,37.3557,37.3023,37.3142,86700.0
2007-04-11 13:15:00,62.94,63.0,62.94,62.98,69800.0,37.3142,37.3498,37.3142,37.3379,69800.0
2007-04-11 13:20:00,62.98,62.99,62.9,62.9,65900.0,37.3379,37.3438,37.2905,37.2905,65900.0
2007-04-11 13:25:00,62.9,62.94,62.9,62.91,71600.0,37.2905,37.3142,37.2905,37.2964,71600.0
2007-04-11 13:30:00,62.92,62.94,62.89,62.9,102600.0,37.3023,37.3142,37.2846,37.2905,102600.0
2007-04-11 13:35:00,62.9,62.91,62.87,62.87,56000.0,37.2905,37.2964,37.2727,37.2727,56000.0
2007-04-11 13:40:00,62.87,62.92,62.85,62.91,88300.0,37.2727,37.3023,37.2608,37.2964,88300.0
2007-04-11 13:45:00,62.92,62.92,62.85,62.89,79900.0,37.3023,37.3023,37.2608,37.2846,79900.0
2007-04-11 13:50:00,62.89,62.94,62.87,62.93,89400.0,37.2846,37.3142,37.2727,37.3083,89400.0
2007-04-11 13:55:00,62.93,62.98,62.93,62.97,91900.0,37.3083,37.3379,37.3083,37.332,91900.0
2007-04-11 14:00:00,62.96,62.96,62.81,62.86,205700.0,37.3261,37.3261,37.2371,37.2668,205700.0
2007-04-11 14:05:00,62.87,62.94,62.86,62.92,147800.0,37.2727,37.3142,37.2668,37.3023,147800.0
2007-04-11 14:10:00,62.93,62.94,62.88,62.93,112200.0,37.3083,37.3142,37.2786,37.3083,112200.0
2007-04-11 14:15:00,62.94,62.99,62.87,62.94,128900.0,37.3142,37.3438,37.2727,37.3142,128900.0
2007-04-11 14:20:00,62.93,62.97,62.91,62.97,77500.0,37.3083,37.332,37.2964,37.332,77500.0
2007-04-11 14:25:00,62.97,62.99,62.94,62.95,84600.0,37.332,37.3438,37.3142,37.3201,84600.0
2007-04-11 14:30:00,62.95,62.95,62.9,62.9,122100.0,37.3201,37.3201,37.2905,37.2905,122100.0
2007-04-11 14:35:00,62.9,62.91,62.79,62.8,326300.0,37.2905,37.2964,37.2253,37.2312,326300.0
2007-04-11 14:40:00,62.79,62.82,62.75,62.79,163800.0,37.2253,37.2431,37.2016,37.2253,163800.0
2007-04-11 14:45:00,62.79,62.9,62.77,62.88,139000.0,37.2253,37.2905,37.2134,37.2786,139000.0
2007-04-11 14:50:00,62.88,62.94,62.87,62.9,93200.0,37.2786,37.3142,37.2727,37.2905,93200.0
2007-04-11 14:55:00,62.91,62.93,62.88,62.92,65100.0,37.2964,37.3083,37.2786,37.3023,65100.0
2007-04-11 15:00:00,62.93,62.99,62.9,62.95,122600.0,37.3083,37.3438,37.2905,37.3201,122600.0
2007-04-11 15:05:00,62.95,63.01,62.95,62.99,135200.0,37.3201,37.3557,37.3201,37.3438,135200.0
2007-04-11 15:10:00,62.98,63.01,62.95,62.95,94000.0,37.3379,37.3557,37.3201,37.3201,94000.0
2007-04-11 15:15:00,62.95,62.98,62.88,62.91,135800.0,37.3201,37.3379,37.2786,37.2964,135800.0
2007-04-11 15:20:00,62.92,62.99,62.92,62.95,146200.0,37.3023,37.3438,37.3023,37.3201,146200.0
2007-04-11 15:25:00,62.95,63.01,62.95,62.98,141400.0,37.3201,37.3557,37.3201,37.3379,141400.0
2007-04-11 15:30:00,62.97,63.0,62.95,62.99,102400.0,37.332,37.3498,37.3201,37.3438,102400.0
2007-04-11 15:35:00,63.0,63.03,62.99,63.02,112500.0,37.3498,37.3676,37.3438,37.3616,112500.0
2007-04-11 15:40:00,63.02,63.03,63.0,63.03,155600.0,37.3616,37.3676,37.3498,37.3676,155600.0
2007-04-11 15:45:00,63.03,63.1,63.03,63.07,208100.0,37.3676,37.4091,37.3676,37.3913,208100.0
2007-04-11 15:50:00,63.08,63.08,63.06,63.07,130500.0,37.3972,37.3972,37.3853,37.3913,130500.0
2007-04-11 15:55:00,63.07,63.09,63.02,63.03,242800.0,37.3913,37.4031,37.3616,37.3676,242800.0
2007-04-12 09:30:00,63.03,63.21,62.9,63.12,256500.0,37.3676,37.4743,37.2905,37.4209,256500.0
2007-04-12 09:35:00,63.12,63.22,63.05,63.05,90100.0,37.4209,37.4802,37.3794,37.3794,90100.0
2007-04-12 09:40:00,63.05,63.05,62.95,62.96,106100.0,37.3794,37.3794,37.3201,37.3261,106100.0
2007-04-12 09:45:00,62.98,63.08,62.96,63.04,105200.0,37.3379,37.3972,37.3261,37.3735,105200.0
2007-04-12 09:50:00,63.04,63.1,63.0,63.0,99500.0,37.3735,37.4091,37.3498,37.3498,99500.0
2007-04-12 09:55:00,63.0,63.05,62.95,63.05,96000.0,37.3498,37.3794,37.3201,37.3794,96000.0
2007-04-12 10:00:00,63.04,63.14,63.04,63.12,131100.0,37.3735,37.4328,37.3735,37.4209,131100.0
2007-04-12 10:05:00,63.12,63.14,63.07,63.09,80100.0,37.4209,37.4328,37.3913,37.4031,80100.0
2007-04-12 10:10:00,63.09,63.12,63.05,63.12,103000.0,37.4031,37.4209,37.3794,37.4209,103000.0
2007-04-12 10:15:00,63.11,63.12,63.03,63.04,62600.0,37.415,37.4209,37.3676,37.3735,62600.0
2007-04-12 10:20:00,63.04,63.1,63.02,63.06,69000.0,37.3735,37.4091,37.3616,37.3853,69000.0
2007-04-12 10:25:00,63.07,63.16,63.06,63.13,113500.0,37.3913,37.4446,37.3853,37.4268,113500.0
2007-04-12 10:30:00,63.13,63.14,63.1,63.1,51100.0,37.4268,37.4328,37.4091,37.4091,51100.0
2007-04-12 10:35:00,63.1,63.12,63.05,63.05,107300.0,37.4091,37.4209,37.3794,37.3794,107300.0
2007-04-12 10:40:00,63.06,63.07,63.0,63.03,92400.0,37.3853,37.3913,37.3498,37.3676,92400.0
2007-04-12 10:45:00,63.02,63.15,63.02,63.14,120800.0,37.3616,37.4387,37.3616,37.4328,120800.0
2007-04-12 10:50:00,63.14,63.24,63.14,63.22,137700.0,37.4328,37.4921,37.4328,37.4802,137700.0
2007-04-12 10:55:00,63.23,63.34,63.22,63.34,136100.0,37.4861,37.5513,37.4802,37.5513,136100.0
2007-04-12 11:00:00,63.34,63.39,63.33,63.36,148500.0,37.5513,37.581,37.5454,37.5632,148500.0
2007-04-12 11:05:00,63.37,63.37,63.32,63.32,87700.0,37.5691,37.5691,37.5395,37.5395,87700.0
2007-04-12 11:10:00,63.32,63.38,63.31,63.32,194200.0,37.5395,37.5751,37.5336,37.5395,194200.0
2007-04-12 11:15:00,63.31,63.33,63.28,63.29,107100.0,37.5336,37.5454,37.5158,37.5217,107100.0
2007-04-12 11:20:00,63.28,63.3,63.18,63.2,108000.0,37.5158,37.5276,37.4565,37.4683,108000.0
2007-04-12 11:25:00,63.2,63.21,63.15,63.17,66200.0,37.4683,37.4743,37.4387,37.4506,66200.0
2007-04-12 11:30:00,63.17,63.22,63.14,63.22,114000.0,37.4506,37.4802,37.4328,37.4802,114000.0
2007-04-12 11:35:00,63.22,63.22,63.17,63.2,81800.0,37.4802,37.4802,37.4506,37.4683,81800.0
2007-04-12 11:40:00,63.19,63.19,63.14,63.18,72200.0,37.4624,37.4624,37.4328,37.4565,72200.0
2007-04-12 11:45:00,63.18,63.19,63.15,63.16,42000.0,37.4565,37.4624,37.4387,37.4446,42000.0
2007-04-12 11:50:00,63.16,63.2,63.15,63.16,118600.0,37.4446,37.4683,37.4387,37.4446,118600.0
2007-04-12 11:55:00,63.17,63.25,63.16,63.24,109300.0,37.4506,37.498,37.4446,37.4921,109300.0
2007-04-12 12:00:00,63.24,63.3,63.19,63.22,176400.0,37.4921,37.5276,37.4624,37.4802,176400.0
2007-04-12 12:05:00,63.23,63.23,63.16,63.2,112600.0,37.4861,37.4861,37.4446,37.4683,112600.0
2007-04-12 12:10:00,63.19,63.2,63.16,63.17,58000.0,37.4624,37.4683,37.4446,37.4506,58000.0
2007-04-12 12:15:00,63.17,63.21,63.15,63.15,86200.0,37.4506,37.4743,37.4387,37.4387,86200.0
2007-04-12 12:20:00,63.15,63.16,63.12,63.15,70300.0,37.4387,37.4446,37.4209,37.4387,70300.0
2007-04-12 12:25:00,63.15,63.16,63.13,63.16,39300.0,37.4387,37.4446,37.4268,37.4446,39300.0
2007-04-12 12:30:00,63.15,63.16,63.13,63.15,78000.0,37.4387,37.4446,37.4268,37.4387,78000.0
2007-04-12 12:35:00,63.15,63.2,63.15,63.16,63300.0,37.4387,37.4683,37.4387,37.4446,63300.0
2007-04-12 12:40:00,63.16,63.2,63.15,63.18,45700.0,37.4446,37.4683,37.4387,37.4565,45700.0
2007-04-12 12:45:00,63.18,63.19,63.16,63.16,22400.0,37.4565,37.4624,37.4446,37.4446,22400.0
2007-04-12 12:50:00,63.17,63.19,63.15,63.16,35500.0,37.4506,37.4624,37.4387,37.4446,35500.0
2007-04-12 12:55:00,63.16,63.16,63.14,63.16,23700.0,37.4446,37.4446,37.4328,37.4446,23700.0
2007-04-12 13:00:00,63.16,63.2,63.15,63.19,67900.0,37.4446,37.4683,37.4387,37.4624,67900.0
2007-04-12 13:05:00,63.19,63.22,63.16,63.2,77300.0,37.4624,37.4802,37.4446,37.4683,77300.0
2007-04-12 13:10:00,63.2,63.21,63.18,63.19,60700.0,37.4683,37.4743,37.4565,37.4624,60700.0
2007-04-12 13:15:00,63.2,63.2,63.18,63.2,24800.0,37.4683,37.4683,37.4565,37.4683,24800.0
2007-04-12 13:20:00,63.19,63.24,63.18,63.24,54700.0,37.4624,37.4921,37.4565,37.4921,54700.0
2007-04-12 13:25:00,63.24,63.25,63.22,63.25,63000.0,37.4921,37.498,37.4802,37.498,63000.0
2007-04-12 13:30:00,63.24,63.27,63.22,63.24,69800.0,37.4921,37.5098,37.4802,37.4921,69800.0
2007-04-12 13:35:00,63.24,63.25,63.15,63.16,150500.0,37.4921,37.498,37.4387,37.4446,150500.0
2007-04-12 13:40:00,63.16,63.17,63.15,63.17,38200.0,37.4446,37.4506,37.4387,37.4506,38200.0
2007-04-12 13:45:00,63.17,63.17,63.14,63.14,53900.0,37.4506,37.4506,37.4328,37.4328,53900.0
2007-04-12 13:50:00,63.14,63.17,63.14,63.17,38300.0,37.4328,37.4506,37.4328,37.4506,38300.0
2007-04-12 13:55:00,63.16,63.18,63.15,63.17,63000.0,37.4446,37.4565,37.4387,37.4506,63000.0
2007-04-12 14:00:00,63.17,63.21,63.17,63.2,107300.0,37.4506,37.4743,37.4506,37.4683,107300.0
2007-04-12 14:05:00,63.2,63.22,63.19,63.2,68700.0,37.4683,37.4802,37.4624,37.4683,68700.0
2007-04-12 14:10:00,63.19,63.21,63.19,63.21,59200.0,37.4624,37.4743,37.4624,37.4743,59200.0
2007-04-12 14:15:00,63.21,63.22,63.17,63.18,72900.0,37.4743,37.4802,37.4506,37.4565,72900.0
2007-04-12 14:20:00,63.18,63.18,63.17,63.18,33100.0,37.4565,37.4565,37.4506,37.4565,33100.0
2007-04-12 14:25:00,63.17,63.18,63.17,63.17,62600.0,37.4506,37.4565,37.4506,37.4506,62600.0
2007-04-12 14:30:00,63.17,63.21,63.17,63.18,62400.0,37.4506,37.4743,37.4506,37.4565,62400.0
2007-04-12 14:35:00,63.18,63.3,63.18,63.29,88700.0,37.4565,37.5276,37.4565,37.5217,88700.0
2007-04-12 14:40:00,63.3,63.33,63.29,63.32,78700.0,37.5276,37.5454,37.5217,37.5395,78700.0
2007-04-12 14:45:00,63.33,63.35,63.32,63.34,37600.0,37.5454,37.5573,37.5395,37.5513,37600.0
2007-04-12 14:50:00,63.35,63.41,63.34,63.41,89800.0,37.5573,37.5928,37.5513,37.5928,89800.0
2007-04-12 14:55:00,63.4,63.45,63.4,63.43,115500.0,37.5869,37.6166,37.5869,37.6047,115500.0
2007-04-12 15:00:00,63.43,63.44,63.42,63.43,48800.0,37.6047,37.6106,37.5988,37.6047,48800.0
2007-04-12 15:05:00,63.43,63.45,63.43,63.44,84700.0,37.6047,37.6166,37.6047,37.6106,84700.0
2007-04-12 15:10:00,63.44,63.44,63.43,63.43,51200.0,37.6106,37.6106,37.6047,37.6047,51200.0
2007-04-12 15:15:00,63.43,63.45,63.43,63.44,49600.0,37.6047,37.6166,37.6047,37.6106,49600.0
2007-04-12 15:20:00,63.44,63.45,63.43,63.43,75500.0,37.6106,37.6166,37.6047,37.6047,75500.0
2007-04-12 15:25:00,63.43,63.49,63.43,63.48,147600.0,37.6047,37.6403,37.6047,37.6343,147600.0
2007-04-12 15:30:00,63.47,63.48,63.43,63.43,118000.0,37.6284,37.6343,37.6047,37.6047,118000.0
2007-04-12 15:35:00,63.43,63.43,63.35,63.41,147400.0,37.6047,37.6047,37.5573,37.5928,147400.0
2007-04-12 15:40:00,63.42,63.43,63.4,63.43,67000.0,37.5988,37.6047,37.5869,37.6047,67000.0
2007-04-12 15:45:00,63.43,63.49,63.42,63.49,125200.0,37.6047,37.6403,37.5988,37.6403,125200.0
2007-04-12 15:50:00,63.49,63.59,63.48,63.56,254600.0,37.6403,37.6996,37.6343,37.6818,254600.0
2007-04-12 15:55:00,63.55,63.56,63.52,63.53,174800.0,37.6758,37.6818,37.6581,37.664,174800.0
2007-04-13 09:30:00,63.52,63.52,63.24,63.27,255100.0,37.6581,37.6581,37.4921,37.5098,255100.0
2007-04-13 09:35:00,63.28,63.43,63.2,63.3,133800.0,37.5158,37.6047,37.4683,37.5276,133800.0
2007-04-13 09:40:00,63.3,63.45,63.29,63.35,130100.0,37.5276,37.6166,37.5217,37.5573,130100.0
2007-04-13 09:45:00,63.35,63.42,63.34,63.42,74500.0,37.5573,37.5988,37.5513,37.5988,74500.0
2007-04-13 09:50:00,63.4,63.48,63.39,63.45,70400.0,37.5869,37.6343,37.581,37.6166,70400.0
2007-04-13 09:55:00,63.45,63.47,63.44,63.46,51500.0,37.6166,37.6284,37.6106,37.6225,51500.0
2007-04-13 10:00:00,63.45,63.45,63.34,63.39,139200.0,37.6166,37.6166,37.5513,37.581,139200.0
2007-04-13 10:05:00,63.37,63.41,63.2,63.25,146100.0,37.5691,37.5928,37.4683,37.498,146100.0
2007-04-13 10:10:00,63.25,63.28,63.2,63.24,156500.0,37.498,37.5158,37.4683,37.4921,156500.0
2007-04-13 10:15:00,63.23,63.3,63.15,63.18,261200.0,37.4861,37.5276,37.4387,37.4565,261200.0
2007-04-13 10:20:00,63.19,63.24,63.18,63.19,85200.0,37.4624,37.4921,37.4565,37.4624,85200.0
2007-04-13 10:25:00,63.19,63.23,63.17,63.18,79400.0,37.4624,37.4861,37.4506,37.4565,79400.0
2007-04-13 10:30:00,63.19,63.21,63.15,63.16,132400.0,37.4624,37.4743,37.4387,37.4446,132400.0
2007-04-13 10:35:00,63.16,63.3,63.14,63.23,174600.0,37.4446,37.5276,37.4328,37.4861,174600.0
2007-04-13 10:40:00,63.24,63.38,63.23,63.36,166800.0,37.4921,37.5751,37.4861,37.5632,166800.0
2007-04-13 10:45:00,63.35,63.38,63.32,63.35,68800.0,37.5573,37.5751,37.5395,37.5573,68800.0
2007-04-13 10:50:00,63.35,63.38,63.3,63.3,53000.0,37.5573,37.5751,37.5276,37.5276,53000.0
2007-04-13 10:55:00,63.31,63.31,63.24,63.27,62100.0,37.5336,37.5336,37.4921,37.5098,62100.0
2007-04-13 11:00:00,63.27,63.31,63.25,63.28,58800.0,37.5098,37.5336,37.498,37.5158,58800.0
2007-04-13 11:05:00,63.28,63.29,63.24,63.25,81900.0,37.5158,37.5217,37.4921,37.498,81900.0
2007-04-13 11:10:00,63.25,63.26,63.18,63.21,83000.0,37.498,37.5039,37.4565,37.4743,83000.0
2007-04-13 11:15:00,63.22,63.22,63.17,63.17,39000.0,37.4802,37.4802,37.4506,37.4506,39000.0
2007-04-13 11:20:00,63.17,63.22,63.15,63.22,32500.0,37.4506,37.4802,37.4387,37.4802,32500.0
2007-04-13 11:25:00,63.22,63.29,63.21,63.28,64700.0,37.4802,37.5217,37.4743,37.5158,64700.0
2007-04-13 11:30:00,63.28,63.31,63.26,63.3,74900.0,37.5158,37.5336,37.5039,37.5276,74900.0
2007-04-13 11:35:00,63.3,63.33,63.3,63.33,47800.0,37.5276,37.5454,37.5276,37.5454,47800.0
2007-04-13 11:40:00,63.34,63.35,63.33,63.35,110900.0,37.5513,37.5573,37.5454,37.5573,110900.0
2007-04-13 11:45:00,63.34,63.39,63.34,63.38,103200.0,37.5513,37.581,37.5513,37.5751,103200.0
2007-04-13 11:50:00,63.38,63.38,63.32,63.32,37100.0,37.5751,37.5751,37.5395,37.5395,37100.0
2007-04-13 11:55:00,63.32,63.37,63.3,63.36,130800.0,37.5395,37.5691,37.5276,37.5632,130800.0
2007-04-13 12:00:00,63.37,63.38,63.35,63.35,76100.0,37.5691,37.5751,37.5573,37.5573,76100.0
2007-04-13 12:05:00,63.36,63.36,63.3,63.35,144600.0,37.5632,37.5632,37.5276,37.5573,144600.0
2007-04-13 12:10:00,63.36,63.39,63.32,63.38,49100.0,37.5632,37.581,37.5395,37.5751,49100.0
2007-04-13 12:15:00,63.39,63.4,63.33,63.39,133600.0,37.581,37.5869,37.5454,37.581,133600.0
2007-04-13 12:20:00,63.4,63.41,63.38,63.4,54300.0,37.5869,37.5928,37.5751,37.5869,54300.0
2007-04-13 12:25:00,63.41,63.43,63.39,63.39,55700.0,37.5928,37.6047,37.581,37.581,55700.0
2007-04-13 12:30:00,63.39,63.41,63.37,63.4,33500.0,37.581,37.5928,37.5691,37.5869,33500.0
2007-04-13 12:35:00,63.41,63.44,63.4,63.43,51400.0,37.5928,37.6106,37.5869,37.6047,51400.0
2007-04-13 12:40:00,63.43,63.43,63.4,63.4,17300.0,37.6047,37.6047,37.5869,37.5869,17300.0
2007-04-13 12:45:00,63.4,63.41,63.39,63.4,67300.0,37.5869,37.5928,37.581,37.5869,67300.0
2007-04-13 12:50:00,63.4,63.43,63.39,63.43,54200.0,37.5869,37.6047,37.581,37.6047,54200.0
2007-04-13 12:55:00,63.43,63.47,63.39,63.45,115300.0,37.6047,37.6284,37.581,37.6166,115300.0
2007-04-13 13:00:00,63.45,63.45,63.41,63.45,71100.0,37.6166,37.6166,37.5928,37.6166,71100.0
2007-04-13 13:05:00,63.45,63.49,63.41,63.46,69500.0,37.6166,37.6403,37.5928,37.6225,69500.0
2007-04-13 13:10:00,63.46,63.49,63.4,63.41,60400.0,37.6225,37.6403,37.5869,37.5928,60400.0
2007-04-13 13:15:00,63.41,63.43,63.38,63.4,32800.0,37.5928,37.6047,37.5751,37.5869,32800.0
2007-04-13 13:20:00,63.4,63.42,63.38,63.4,72000.0,37.5869,37.5988,37.5751,37.5869,72000.0
2007-04-13 13:25:00,63.41,63.41,63.39,63.39,33700.0,37.5928,37.5928,37.581,37.581,33700.0
2007-04-13 13:30:00,63.39,63.4,63.36,63.36,75000.0,37.581,37.5869,37.5632,37.5632,75000.0
2007-04-13 13:35:00,63.36,63.37,63.34,63.36,116100.0,37.5632,37.5691,37.5513,37.5632,116100.0
2007-04-13 13:40:00,63.37,63.4,63.35,63.37,52300.0,37.5691,37.5869,37.5573,37.5691,52300.0
2007-04-13 13:45:00,63.37,63.37,63.32,63.35,58500.0,37.5691,37.5691,37.5395,37.5573,58500.0
2007-04-13 13:50:00,63.35,63.35,63.32,63.33,39200.0,37.5573,37.5573,37.5395,37.5454,39200.0
2007-04-13 13:55:00,63.33,63.37,63.32,63.37,49200.0,37.5454,37.5691,37.5395,37.5691,49200.0
2007-04-13 14:00:00,63.37,63.42,63.34,63.38,61800.0,37.5691,37.5988,37.5513,37.5751,61800.0
2007-04-13 14:05:00,63.38,63.38,63.34,63.34,55900.0,37.5751,37.5751,37.5513,37.5513,55900.0
2007-04-13 14:10:00,63.34,63.36,63.33,63.33,24600.0,37.5513,37.5632,37.5454,37.5454,24600.0
2007-04-13 14:15:00,63.33,63.34,63.28,63.3,48300.0,37.5454,37.5513,37.5158,37.5276,48300.0
2007-04-13 14:20:00,63.3,63.31,63.28,63.28,52600.0,37.5276,37.5336,37.5158,37.5158,52600.0
2007-04-13 14:25:00,63.29,63.29,63.27,63.27,40300.0,37.5217,37.5217,37.5098,37.5098,40300.0
2007-04-13 14:30:00,63.28,63.29,63.27,63.28,22000.0,37.5158,37.5217,37.5098,37.5158,22000.0
2007-04-13 14:35:00,63.28,63.31,63.27,63.29,40400.0,37.5158,37.5336,37.5098,37.5217,40400.0
2007-04-13 14:40:00,63.28,63.34,63.28,63.3,99900.0,37.5158,37.5513,37.5158,37.5276,99900.0
2007-04-13 14:45:00,63.3,63.32,63.28,63.3,56000.0,37.5276,37.5395,37.5158,37.5276,56000.0
2007-04-13 14:50:00,63.31,63.37,63.31,63.31,63300.0,37.5336,37.5691,37.5336,37.5336,63300.0
2007-04-13 14:55:00,63.32,63.37,63.31,63.36,66900.0,37.5395,37.5691,37.5336,37.5632,66900.0
2007-04-13 15:00:00,63.36,63.37,63.35,63.35,40400.0,37.5632,37.5691,37.5573,37.5573,40400.0
2007-04-13 15:05:00,63.36,63.39,63.35,63.39,45100.0,37.5632,37.581,37.5573,37.581,45100.0
2007-04-13 15:10:00,63.39,63.45,63.39,63.43,89300.0,37.581,37.6166,37.581,37.6047,89300.0
2007-04-13 15:15:00,63.43,63.43,63.33,63.37,66600.0,37.6047,37.6047,37.5454,37.5691,66600.0
2007-04-13 15:20:00,63.38,63.4,63.37,63.39,60100.0,37.5751,37.5869,37.5691,37.581,60100.0
2007-04-13 15:25:00,63.39,63.4,63.33,63.36,52400.0,37.581,37.5869,37.5454,37.5632,52400.0
2007-04-13 15:30:00,63.35,63.36,63.35,63.36,49200.0,37.5573,37.5632,37.5573,37.5632,49200.0
2007-04-13 15:35:00,63.35,63.36,63.34,63.35,47600.0,37.5573,37.5632,37.5513,37.5573,47600.0
2007-04-13 15:40:00,63.36,63.37,63.33,63.34,67000.0,37.5632,37.5691,37.5454,37.5513,67000.0
2007-04-13 15:45:00,63.34,63.35,63.31,63.33,73600.0,37.5513,37.5573,37.5336,37.5454,73600.0
2007-04-13 15:50:00,63.34,63.34,63.3,63.32,91500.0,37.5513,37.5513,37.5276,37.5395,91500.0
2007-04-13 15:55:00,63.31,63.37,63.31,63.37,179800.0,37.5336,37.5691,37.5336,37.5691,179800.0
2007-04-16 09:30:00,63.5,63.75,63.4,63.67,319500.0,37.6462,37.7944,37.5869,37.747,319500.0
2007-04-16 09:35:00,63.67,63.8,63.43,63.57,175300.0,37.747,37.8241,37.6047,37.6877,175300.0
2007-04-16 09:40:00,63.57,63.59,63.45,63.46,115300.0,37.6877,37.6996,37.6166,37.6225,115300.0
2007-04-16 09:45:00,63.46,63.59,63.45,63.53,154300.0,37.6225,37.6996,37.6166,37.664,154300.0
2007-04-16 09:50:00,63.53,63.55,63.45,63.49,101100.0,37.664,37.6758,37.6166,37.6403,101100.0
2007-04-16 09:55:00,63.49,63.52,63.45,63.48,80800.0,37.6403,37.6581,37.6166,37.6343,80800.0
2007-04-16 10:00:00,63.48,63.55,63.45,63.51,78000.0,37.6343,37.6758,37.6166,37.6521,78000.0
2007-04-16 10:05:00,63.52,63.53,63.49,63.53,68400.0,37.6581,37.664,37.6403,37.664,68400.0
2007-04-16 10:10:00,63.53,63.58,63.48,63.5,108100.0,37.664,37.6936,37.6343,37.6462,108100.0
2007-04-16 10:15:00,63.49,63.5,63.35,63.35,122300.0,37.6403,37.6462,37.5573,37.5573,122300.0
2007-04-16 10:20:00,63.35,63.36,63.3,63.3,115400.0,37.5573,37.5632,37.5276,37.5276,115400.0
2007-04-16 10:25:00,63.31,63.34,63.29,63.32,105000.0,37.5336,37.5513,37.5217,37.5395,105000.0
2007-04-16 10:30:00,63.32,63.39,63.31,63.39,66700.0,37.5395,37.581,37.5336,37.581,66700.0
2007-04-16 10:35:00,63.4,63.41,63.34,63.34,104700.0,37.5869,37.5928,37.5513,37.5513,104700.0
2007-04-16 10:40:00,63.35,63.41,63.34,63.39,103100.0,37.5573,37.5928,37.5513,37.581,103100.0
2007-04-16 10:45:00,63.39,63.39,63.34,63.39,84900.0,37.581,37.581,37.5513,37.581,84900.0
2007-04-16 10:50:00,63.4,63.5,63.39,63.5,99400.0,37.5869,37.6462,37.581,37.6462,99400.0
2007-04-16 10:55:00,63.49,63.5,63.48,63.48,86300.0,37.6403,37.6462,37.6343,37.6343,86300.0
2007-04-16 11:00:00,63.48,63.49,63.46,63.48,83400.0,37.6343,37.6403,37.6225,37.6343,83400.0
2007-04-16 11:05:00,63.47,63.56,63.47,63.54,130000.0,37.6284,37.6818,37.6284,37.6699,130000.0
2007-04-16 11:10:00,63.54,63.6,63.51,63.58,106400.0,37.6699,37.7055,37.6521,37.6936,106400.0
2007-04-16 11:15:00,63.58,63.71,63.5,63.55,354300.0,37.6936,37.7707,37.6462,37.6758,354300.0
2007-04-16 11:20:00,63.55,63.58,63.55,63.57,49300.0,37.6758,37.6936,37.6758,37.6877,49300.0
2007-04-16 11:25:00,63.58,63.58,63.56,63.57,42500.0,37.6936,37.6936,37.6818,37.6877,42500.0
2007-04-16 11:30:00,63.57,63.58,63.5,63.51,55900.0,37.6877,37.6936,37.6462,37.6521,55900.0
2007-04-16 11:35:00,63.5,63.55,63.5,63.53,56800.0,37.6462,37.6758,37.6462,37.664,56800.0
2007-04-16 11:40:00,63.53,63.58,63.53,63.58,63300.0,37.664,37.6936,37.664,37.6936,63300.0
2007-04-16 11:45:00,63.59,63.73,63.57,63.72,91900.0,37.6996,37.7826,37.6877,37.7766,91900.0
2007-04-16 11:50:00,63.71,63.73,63.58,63.58,119200.0,37.7707,37.7826,37.6936,37.6936,119200.0
2007-04-16 11:55:00,63.59,63.67,63.51,63.6,111500.0,37.6996,37.747,37.6521,37.7055,111500.0
2007-04-16 12:00:00,63.6,63.7,63.59,63.64,76200.0,37.7055,37.7648,37.6996,37.7292,76200.0
2007-04-16 12:05:00,63.64,63.64,63.54,63.54,85700.0,37.7292,37.7292,37.6699,37.6699,85700.0
2007-04-16 12:10:00,63.55,63.56,63.47,63.5,85500.0,37.6758,37.6818,37.6284,37.6462,85500.0
2007-04-16 12:15:00,63.51,63.52,63.46,63.47,28500.0,37.6521,37.6581,37.6225,37.6284,28500.0
2007-04-16 12:20:00,63.47,63.48,63.46,63.47,39000.0,37.6284,37.6343,37.6225,37.6284,39000.0
2007-04-16 12:25:00,63.47,63.55,63.46,63.49,86200.0,37.6284,37.6758,37.6225,37.6403,86200.0
2007-04-16 12:30:00,63.47,63.5,63.46,63.49,239300.0,37.6284,37.6462,37.6225,37.6403,239300.0
2007-04-16 12:35:00,63.49,63.5,63.48,63.49,51100.0,37.6403,37.6462,37.6343,37.6403,51100.0
2007-04-16 12:40:00,63.49,63.52,63.41,63.49,92400.0,37.6403,37.6581,37.5928,37.6403,92400.0
2007-04-16 12:45:00,63.49,63.5,63.46,63.47,57000.0,37.6403,37.6462,37.6225,37.6284,57000.0
2007-04-16 12:50:00,63.47,63.5,63.44,63.5,60900.0,37.6284,37.6462,37.6106,37.6462,60900.0
2007-04-16 12:55:00,63.5,63.52,63.46,63.47,80200.0,37.6462,37.6581,37.6225,37.6284,80200.0
2007-04-16 13:00:00,63.49,63.52,63.45,63.48,69300.0,37.6403,37.6581,37.6166,37.6343,69300.0
2007-04-16 13:05:00,63.48,63.5,63.4,63.45,62700.0,37.6343,37.6462,37.5869,37.6166,62700.0
2007-04-16 13:10:00,63.45,63.52,63.44,63.51,203800.0,37.6166,37.6581,37.6106,37.6521,203800.0
2007-04-16 13:15:00,63.51,63.54,63.5,63.53,52600.0,37.6521,37.6699,37.6462,37.664,52600.0
2007-04-16 13:20:00,63.52,63.53,63.51,63.53,41200.0,37.6581,37.664,37.6521,37.664,41200.0
2007-04-16 13:25:00,63.53,63.54,63.51,63.52,50700.0,37.664,37.6699,37.6521,37.6581,50700.0
2007-04-16 13:30:00,63.52,63.57,63.52,63.56,109500.0,37.6581,37.6877,37.6581,37.6818,109500.0
2007-04-16 13:35:00,63.56,63.58,63.55,63.56,42500.0,37.6818,37.6936,37.6758,37.6818,42500.0
2007-04-16 13:40:00,63.55,63.58,63.52,63.52,132600.0,37.6758,37.6936,37.6581,37.6581,132600.0
2007-04-16 13:45:00,63.52,63.53,63.5,63.52,114200.0,37.6581,37.664,37.6462,37.6581,114200.0
2007-04-16 13:50:00,63.52,63.77,63.5,63.61,358700.0,37.6581,37.8063,37.6462,37.7114,358700.0
2007-04-16 13:55:00,63.61,63.64,63.56,63.6,74500.0,37.7114,37.7292,37.6818,37.7055,74500.0
2007-04-16 14:00:00,63.6,63.62,63.59,63.6,48100.0,37.7055,37.7173,37.6996,37.7055,48100.0
2007-04-16 14:05:00,63.61,63.62,63.6,63.61,34400.0,37.7114,37.7173,37.7055,37.7114,34400.0
2007-04-16 14:10:00,63.61,63.64,63.6,63.64,47000.0,37.7114,37.7292,37.7055,37.7292,47000.0
2007-04-16 14:15:00,63.64,63.7,63.64,63.7,107000.0,37.7292,37.7648,37.7292,37.7648,107000.0
2007-04-16 14:20:00,63.7,63.7,63.65,63.67,70000.0,37.7648,37.7648,37.7351,37.747,70000.0
2007-04-16 14:25:00,63.65,63.69,63.65,63.69,107300.0,37.7351,37.7588,37.7351,37.7588,107300.0
2007-04-16 14:30:00,63.69,63.72,63.68,63.72,63800.0,37.7588,37.7766,37.7529,37.7766,63800.0
2007-04-16 14:35:00,63.72,63.8,63.72,63.78,187300.0,37.7766,37.8241,37.7766,37.8122,187300.0
2007-04-16 14:40:00,63.79,63.8,63.68,63.75,197100.0,37.8181,37.8241,37.7529,37.7944,197100.0
2007-04-16 14:45:00,63.75,63.77,63.72,63.73,70800.0,37.7944,37.8063,37.7766,37.7826,70800.0
2007-04-16 14:50:00,63.74,63.76,63.69,63.69,117500.0,37.7885,37.8003,37.7588,37.7588,117500.0
2007-04-16 14:55:00,63.7,63.7,63.66,63.67,28100.0,37.7648,37.7648,37.7411,37.747,28100.0
2007-04-16 15:00:00,63.66,63.69,63.66,63.66,36300.0,37.7411,37.7588,37.7411,37.7411,36300.0
2007-04-16 15:05:00,63.66,63.67,63.62,63.65,109300.0,37.7411,37.747,37.7173,37.7351,109300.0
2007-04-16 15:10:00,63.65,63.66,63.63,63.65,131500.0,37.7351,37.7411,37.7233,37.7351,131500.0
2007-04-16 15:15:00,63.64,63.66,63.64,63.65,70400.0,37.7292,37.7411,37.7292,37.7351,70400.0
2007-04-16 15:20:00,63.65,63.7,63.65,63.67,71800.0,37.7351,37.7648,37.7351,37.747,71800.0
2007-04-16 15:25:00,63.67,63.71,63.66,63.7,70500.0,37.747,37.7707,37.7411,37.7648,70500.0
2007-04-16 15:30:00,63.71,63.71,63.66,63.69,79400.0,37.7707,37.7707,37.7411,37.7588,79400.0
2007-04-16 15:35:00,63.69,63.71,63.67,63.68,71800.0,37.7588,37.7707,37.747,37.7529,71800.0
2007-04-16 15:40:00,63.68,63.74,63.67,63.72,111100.0,37.7529,37.7885,37.747,37.7766,111100.0
2007-04-16 15:45:00,63.72,63.73,63.68,63.69,109400.0,37.7766,37.7826,37.7529,37.7588,109400.0
2007-04-16 15:50:00,63.69,63.71,63.69,63.7,115300.0,37.7588,37.7707,37.7588,37.7648,115300.0
2007-04-16 15:55:00,63.7,63.78,63.7,63.76,231200.0,37.7648,37.8122,37.7648,37.8003,231200.0
2007-04-17 09:30:00,63.58,63.74,63.53,63.72,241200.0,37.6936,37.7885,37.664,37.7766,241200.0
2007-04-17 09:35:00,63.73,63.73,63.58,63.66,121800.0,37.7826,37.7826,37.6936,37.7411,121800.0
2007-04-17 09:40:00,63.66,63.68,63.56,63.61,168900.0,37.7411,37.7529,37.6818,37.7114,168900.0
2007-04-17 09:45:00,63.61,63.66,63.61,63.63,87200.0,37.7114,37.7411,37.7114,37.7233,87200.0
2007-04-17 09:50:00,63.64,63.7,63.59,63.68,168900.0,37.7292,37.7648,37.6996,37.7529,168900.0
2007-04-17 09:55:00,63.68,63.72,63.62,63.71,136500.0,37.7529,37.7766,37.7173,37.7707,136500.0
2007-04-17 10:00:00,63.72,63.79,63.72,63.76,154000.0,37.7766,37.8181,37.7766,37.8003,154000.0
2007-04-17 10:05:00,63.75,63.77,63.71,63.75,128700.0,37.7944,37.8063,37.7707,37.7944,128700.0
2007-04-17 10:10:00,63.74,63.79,63.74,63.79,79200.0,37.7885,37.8181,37.7885,37.8181,79200.0
2007-04-17 10:15:00,63.79,63.89,63.78,63.87,91400.0,37.8181,37.8774,37.8122,37.8656,91400.0
2007-04-17 10:20:00,63.87,63.9,63.81,63.81,99300.0,37.8656,37.8833,37.83,37.83,99300.0
2007-04-17 10:25:00,63.82,63.87,63.8,63.85,245600.0,37.8359,37.8656,37.8241,37.8537,245600.0
2007-04-17 10:30:00,63.86,63.86,63.74,63.76,94000.0,37.8596,37.8596,37.7885,37.8003,94000.0
2007-04-17 10:35:00,63.76,63.79,63.73,63.75,117900.0,37.8003,37.8181,37.7826,37.7944,117900.0
2007-04-17 10:40:00,63.75,63.79,63.73,63.73,76200.0,37.7944,37.8181,37.7826,37.7826,76200.0
2007-04-17 10:45:00,63.74,63.78,63.7,63.77,65200.0,37.7885,37.8122,37.7648,37.8063,65200.0
2007-04-17 10:50:00,63.77,63.81,63.75,63.79,41000.0,37.8063,37.83,37.7944,37.8181,41000.0
2007-04-17 10:55:00,63.79,63.87,63.79,63.81,95500.0,37.8181,37.8656,37.8181,37.83,95500.0
2007-04-17 11:00:00,63.81,63.88,63.79,63.86,70100.0,37.83,37.8715,37.8181,37.8596,70100.0
2007-04-17 11:05:00,63.86,63.87,63.82,63.87,45800.0,37.8596,37.8656,37.8359,37.8656,45800.0
2007-04-17 11:10:00,63.87,63.94,63.87,63.93,152800.0,37.8656,37.9071,37.8656,37.9011,152800.0
2007-04-17 11:15:00,63.93,63.93,63.89,63.9,132600.0,37.9011,37.9011,37.8774,37.8833,132600.0
2007-04-17 11:20:00,63.9,63.91,63.88,63.89,44000.0,37.8833,37.8893,37.8715,37.8774,44000.0
2007-04-17 11:25:00,63.89,63.89,63.86,63.86,34900.0,37.8774,37.8774,37.8596,37.8596,34900.0
2007-04-17 11:30:00,63.86,63.93,63.86,63.93,76400.0,37.8596,37.9011,37.8596,37.9011,76400.0
2007-04-17 11:35:00,63.92,63.97,63.92,63.96,85800.0,37.8952,37.9248,37.8952,37.9189,85800.0
2007-04-17 11:40:00,63.97,63.99,63.94,63.98,87300.0,37.9248,37.9367,37.9071,37.9308,87300.0
2007-04-17 11:45:00,63.98,64.0,63.97,64.0,237500.0,37.9308,37.9426,37.9248,37.9426,237500.0
2007-04-17 11:50:00,63.99,64.04,63.97,64.03,198700.0,37.9367,37.9663,37.9248,37.9604,198700.0
2007-04-17 11:55:00,64.03,64.03,64.0,64.0,48600.0,37.9604,37.9604,37.9426,37.9426,48600.0
2007-04-17 12:00:00,64.0,64.06,63.99,64.02,80900.0,37.9426,37.9782,37.9367,37.9545,80900.0
2007-04-17 12:05:00,64.03,64.06,63.98,64.0,89500.0,37.9604,37.9782,37.9308,37.9426,89500.0
2007-04-17 12:10:00,64.0,64.01,63.95,63.97,64900.0,37.9426,37.9486,37.913,37.9248,64900.0
2007-04-17 12:15:00,63.96,63.96,63.91,63.93,47100.0,37.9189,37.9189,37.8893,37.9011,47100.0
2007-04-17 12:20:00,63.94,63.96,63.92,63.94,41100.0,37.9071,37.9189,37.8952,37.9071,41100.0
2007-04-17 12:25:00,63.94,63.99,63.93,63.98,41400.0,37.9071,37.9367,37.9011,37.9308,41400.0
2007-04-17 12:30:00,63.99,63.99,63.96,63.96,39900.0,37.9367,37.9367,37.9189,37.9189,39900.0
2007-04-17 12:35:00,63.97,63.97,63.91,63.91,20600.0,37.9248,37.9248,37.8893,37.8893,20600.0
2007-04-17 12:40:00,63.92,63.92,63.85,63.86,58900.0,37.8952,37.8952,37.8537,37.8596,58900.0
2007-04-17 12:45:00,63.86,63.89,63.84,63.84,67000.0,37.8596,37.8774,37.8478,37.8478,67000.0
2007-04-17 12:50:00,63.85,63.85,63.8,63.82,69300.0,37.8537,37.8537,37.8241,37.8359,69300.0
2007-04-17 12:55:00,63.81,63.83,63.79,63.79,41200.0,37.83,37.8418,37.8181,37.8181,41200.0
2007-04-17 13:00:00,63.79,63.79,63.75,63.79,84100.0,37.8181,37.8181,37.7944,37.8181,84100.0
2007-04-17 13:05:00,63.78,63.8,63.74,63.75,61100.0,37.8122,37.8241,37.7885,37.7944,61100.0
2007-04-17 13:10:00,63.74,63.74,63.69,63.71,112500.0,37.7885,37.7885,37.7588,37.7707,112500.0
2007-04-17 13:15:00,63.71,63.75,63.7,63.73,74900.0,37.7707,37.7944,37.7648,37.7826,74900.0
2007-04-17 13:20:00,63.73,63.75,63.7,63.74,44200.0,37.7826,37.7944,37.7648,37.7885,44200.0
2007-04-17 13:25:00,63.74,63.77,63.74,63.76,27300.0,37.7885,37.8063,37.7885,37.8003,27300.0
2007-04-17 13:30:00,63.75,63.78,63.74,63.77,48200.0,37.7944,37.8122,37.7885,37.8063,48200.0
2007-04-17 13:35:00,63.76,63.84,63.76,63.81,43300.0,37.8003,37.8478,37.8003,37.83,43300.0
2007-04-17 13:40:00,63.81,63.86,63.81,63.83,47900.0,37.83,37.8596,37.83,37.8418,47900.0
2007-04-17 13:45:00,63.83,63.88,63.81,63.88,61200.0,37.8418,37.8715,37.83,37.8715,61200.0
2007-04-17 13:50:00,63.88,63.9,63.85,63.85,72600.0,37.8715,37.8833,37.8537,37.8537,72600.0
2007-04-17 13:55:00,63.86,63.9,63.85,63.87,43600.0,37.8596,37.8833,37.8537,37.8656,43600.0
2007-04-17 14:00:00,63.87,63.91,63.85,63.87,91600.0,37.8656,37.8893,37.8537,37.8656,91600.0
2007-04-17 14:05:00,63.87,63.92,63.86,63.9,54300.0,37.8656,37.8952,37.8596,37.8833,54300.0
2007-04-17 14:10:00,63.9,63.92,63.9,63.92,39000.0,37.8833,37.8952,37.8833,37.8952,39000.0
2007-04-17 14:15:00,63.91,63.99,63.91,63.97,72700.0,37.8893,37.9367,37.8893,37.9248,72700.0
2007-04-17 14:20:00,63.97,64.05,63.96,64.02,162600.0,37.9248,37.9723,37.9189,37.9545,162600.0
2007-04-17 14:25:00,64.03,64.04,64.01,64.03,81300.0,37.9604,37.9663,37.9486,37.9604,81300.0
2007-04-17 14:30:00,64.04,64.08,64.0,64.01,60500.0,37.9663,37.9901,37.9426,37.9486,60500.0
2007-04-17 14:35:00,64.0,64.03,63.98,64.02,68800.0,37.9426,37.9604,37.9308,37.9545,68800.0
2007-04-17 14:40:00,64.02,64.03,63.97,64.01,139200.0,37.9545,37.9604,37.9248,37.9486,139200.0
2007-04-17 14:45:00,64.0,64.0,63.96,64.0,55500.0,37.9426,37.9426,37.9189,37.9426,55500.0
2007-04-17 14:50:00,63.99,64.02,63.94,63.95,69800.0,37.9367,37.9545,37.9071,37.913,69800.0
2007-04-17 14:55:00,63.95,63.95,63.9,63.91,60700.0,37.913,37.913,37.8833,37.8893,60700.0
2007-04-17 15:00:00,63.91,63.94,63.9,63.92,59000.0,37.8893,37.9071,37.8833,37.8952,59000.0
2007-04-17 15:05:00,63.92,63.92,63.88,63.89,81200.0,37.8952,37.8952,37.8715,37.8774,81200.0
2007-04-17 15:10:00,63.88,63.89,63.81,63.84,140800.0,37.8715,37.8774,37.83,37.8478,140800.0
2007-04-17 15:15:00,63.85,63.85,63.82,63.84,84200.0,37.8537,37.8537,37.8359,37.8478,84200.0
2007-04-17 15:20:00,63.84,63.86,63.84,63.86,59500.0,37.8478,37.8596,37.8478,37.8596,59500.0
2007-04-17 15:25:00,63.86,63.9,63.85,63.88,122900.0,37.8596,37.8833,37.8537,37.8715,122900.0
2007-04-17 15:30:00,63.88,63.92,63.86,63.91,71500.0,37.8715,37.8952,37.8596,37.8893,71500.0
2007-04-17 15:35:00,63.92,63.95,63.91,63.94,100300.0,37.8952,37.913,37.8893,37.9071,100300.0
2007-04-17 15:40:00,63.94,63.95,63.89,63.91,163800.0,37.9071,37.913,37.8774,37.8893,163800.0
2007-04-17 15:45:00,63.91,63.92,63.81,63.82,136700.0,37.8893,37.8952,37.83,37.8359,136700.0
2007-04-17 15:50:00,63.82,63.87,63.78,63.78,165400.0,37.8359,37.8656,37.8122,37.8122,165400.0
2007-04-17 15:55:00,63.79,63.9,63.78,63.9,227000.0,37.8181,37.8833,37.8122,37.8833,227000.0
2007-04-18 09:30:00,63.65,63.9,63.55,63.73,180900.0,37.7351,37.8833,37.6758,37.7826,180900.0
2007-04-18 09:35:00,63.72,63.72,63.54,63.6,109300.0,37.7766,37.7766,37.6699,37.7055,109300.0
2007-04-18 09:40:00,63.6,63.65,63.57,63.62,130600.0,37.7055,37.7351,37.6877,37.7173,130600.0
2007-04-18 09:45:00,63.63,63.7,63.63,63.68,268700.0,37.7233,37.7648,37.7233,37.7529,268700.0
2007-04-18 09:50:00,63.68,63.7,63.66,63.69,107500.0,37.7529,37.7648,37.7411,37.7588,107500.0
2007-04-18 09:55:00,63.69,63.69,63.64,63.66,101300.0,37.7588,37.7588,37.7292,37.7411,101300.0
2007-04-18 10:00:00,63.66,63.7,63.6,63.67,166600.0,37.7411,37.7648,37.7055,37.747,166600.0
2007-04-18 10:05:00,63.67,63.67,63.53,63.57,116200.0,37.747,37.747,37.664,37.6877,116200.0
2007-04-18 10:10:00,63.57,63.63,63.52,63.63,102900.0,37.6877,37.7233,37.6581,37.7233,102900.0
2007-04-18 10:15:00,63.63,63.66,63.57,63.64,104200.0,37.7233,37.7411,37.6877,37.7292,104200.0
2007-04-18 10:20:00,63.64,63.71,63.56,63.59,134900.0,37.7292,37.7707,37.6818,37.6996,134900.0
2007-04-18 10:25:00,63.59,63.63,63.53,63.54,127800.0,37.6996,37.7233,37.664,37.6699,127800.0
2007-04-18 10:30:00,63.53,63.55,63.46,63.47,168300.0,37.664,37.6758,37.6225,37.6284,168300.0
2007-04-18 10:35:00,63.47,63.52,63.39,63.52,229100.0,37.6284,37.6581,37.581,37.6581,229100.0
2007-04-18 10:40:00,63.53,63.55,63.48,63.5,51600.0,37.664,37.6758,37.6343,37.6462,51600.0
2007-04-18 10:45:00,63.49,63.59,63.49,63.59,59400.0,37.6403,37.6996,37.6403,37.6996,59400.0
2007-04-18 10:50:00,63.59,63.66,63.56,63.56,123600.0,37.6996,37.7411,37.6818,37.6818,123600.0
2007-04-18 10:55:00,63.56,63.58,63.47,63.53,100800.0,37.6818,37.6936,37.6284,37.664,100800.0
2007-04-18 11:00:00,63.53,63.59,63.42,63.45,77600.0,37.664,37.6996,37.5988,37.6166,77600.0
2007-04-18 11:05:00,63.45,63.56,63.45,63.51,141000.0,37.6166,37.6818,37.6166,37.6521,141000.0
2007-04-18 11:10:00,63.5,63.57,63.5,63.56,102700.0,37.6462,37.6877,37.6462,37.6818,102700.0
2007-04-18 11:15:00,63.56,63.63,63.56,63.63,59900.0,37.6818,37.7233,37.6818,37.7233,59900.0
2007-04-18 11:20:00,63.64,63.66,63.63,63.64,61100.0,37.7292,37.7411,37.7233,37.7292,61100.0
2007-04-18 11:25:00,63.64,63.68,63.63,63.66,118000.0,37.7292,37.7529,37.7233,37.7411,118000.0
2007-04-18 11:30:00,63.67,63.69,63.64,63.64,46900.0,37.747,37.7588,37.7292,37.7292,46900.0
2007-04-18 11:35:00,63.64,63.68,63.62,63.62,83600.0,37.7292,37.7529,37.7173,37.7173,83600.0
2007-04-18 11:40:00,63.63,63.65,63.6,63.62,71200.0,37.7233,37.7351,37.7055,37.7173,71200.0
2007-04-18 11:45:00,63.62,63.64,63.59,63.6,61800.0,37.7173,37.7292,37.6996,37.7055,61800.0
2007-04-18 11:50:00,63.6,63.62,63.53,63.53,89200.0,37.7055,37.7173,37.664,37.664,89200.0
2007-04-18 11:55:00,63.53,63.57,63.51,63.55,69100.0,37.664,37.6877,37.6521,37.6758,69100.0
2007-04-18 12:00:00,63.54,63.56,63.51,63.53,98600.0,37.6699,37.6818,37.6521,37.664,98600.0
2007-04-18 12:05:00,63.53,63.59,63.5,63.56,151200.0,37.664,37.6996,37.6462,37.6818,151200.0
2007-04-18 12:10:00,63.55,63.6,63.54,63.6,109300.0,37.6758,37.7055,37.6699,37.7055,109300.0
2007-04-18 12:15:00,63.59,63.6,63.56,63.58,55600.0,37.6996,37.7055,37.6818,37.6936,55600.0
2007-04-18 12:20:00,63.58,63.62,63.58,63.6,246800.0,37.6936,37.7173,37.6936,37.7055,246800.0
2007-04-18 12:25:00,63.6,63.65,63.6,63.65,34300.0,37.7055,37.7351,37.7055,37.7351,34300.0
2007-04-18 12:30:00,63.64,63.67,63.57,63.6,91300.0,37.7292,37.747,37.6877,37.7055,91300.0
2007-04-18 12:35:00,63.59,63.66,63.59,63.61,92700.0,37.6996,37.7411,37.6996,37.7114,92700.0
2007-04-18 12:40:00,63.61,63.62,63.56,63.62,89400.0,37.7114,37.7173,37.6818,37.7173,89400.0
2007-04-18 12:45:00,63.62,63.65,63.59,63.63,101600.0,37.7173,37.7351,37.6996,37.7233,101600.0
2007-04-18 12:50:00,63.62,63.66,63.61,63.63,64400.0,37.7173,37.7411,37.7114,37.7233,64400.0
2007-04-18 12:55:00,63.63,63.66,63.61,63.62,54900.0,37.7233,37.7411,37.7114,37.7173,54900.0
2007-04-18 13:00:00,63.62,63.66,63.62,63.64,65300.0,37.7173,37.7411,37.7173,37.7292,65300.0
2007-04-18 13:05:00,63.64,63.68,63.63,63.67,73000.0,37.7292,37.7529,37.7233,37.747,73000.0
2007-04-18 13:10:00,63.68,63.69,63.65,63.66,104000.0,37.7529,37.7588,37.7351,37.7411,104000.0
2007-04-18 13:15:00,63.66,63.7,63.65,63.69,40400.0,37.7411,37.7648,37.7351,37.7588,40400.0
2007-04-18 13:20:00,63.69,63.7,63.64,63.64,50900.0,37.7588,37.7648,37.7292,37.7292,50900.0
2007-04-18 13:25:00,63.64,63.65,63.62,63.65,39900.0,37.7292,37.7351,37.7173,37.7351,39900.0
2007-04-18 13:30:00,63.65,63.66,63.63,63.65,44300.0,37.7351,37.7411,37.7233,37.7351,44300.0
2007-04-18 13:35:00,63.65,63.67,63.62,63.67,44600.0,37.7351,37.747,37.7173,37.747,44600.0
2007-04-18 13:40:00,63.65,63.75,63.63,63.75,94300.0,37.7351,37.7944,37.7233,37.7944,94300.0
2007-04-18 13:45:00,63.75,63.76,63.71,63.74,66600.0,37.7944,37.8003,37.7707,37.7885,66600.0
2007-04-18 13:50:00,63.74,63.75,63.71,63.71,25900.0,37.7885,37.7944,37.7707,37.7707,25900.0
2007-04-18 13:55:00,63.71,63.72,63.69,63.69,28200.0,37.7707,37.7766,37.7588,37.7588,28200.0
2007-04-18 14:00:00,63.69,63.71,63.68,63.69,42300.0,37.7588,37.7707,37.7529,37.7588,42300.0
2007-04-18 14:05:00,63.69,63.72,63.67,63.67,50000.0,37.7588,37.7766,37.747,37.747,50000.0
2007-04-18 14:10:00,63.67,63.68,63.64,63.64,29600.0,37.747,37.7529,37.7292,37.7292,29600.0
2007-04-18 14:15:00,63.64,63.68,63.64,63.65,43800.0,37.7292,37.7529,37.7292,37.7351,43800.0
2007-04-18 14:20:00,63.66,63.68,63.65,63.67,29200.0,37.7411,37.7529,37.7351,37.747,29200.0
2007-04-18 14:25:00,63.66,63.69,63.66,63.67,35300.0,37.7411,37.7588,37.7411,37.747,35300.0
2007-04-18 14:30:00,63.66,63.69,63.66,63.67,17900.0,37.7411,37.7588,37.7411,37.747,17900.0
2007-04-18 14:35:00,63.67,63.68,63.66,63.67,66900.0,37.747,37.7529,37.7411,37.747,66900.0
2007-04-18 14:40:00,63.66,63.68,63.66,63.68,42800.0,37.7411,37.7529,37.7411,37.7529,42800.0
2007-04-18 14:45:00,63.68,63.69,63.67,63.67,38300.0,37.7529,37.7588,37.747,37.747,38300.0
2007-04-18 14:50:00,63.67,63.68,63.63,63.66,60700.0,37.747,37.7529,37.7233,37.7411,60700.0
2007-04-18 14:55:00,63.65,63.67,63.6,63.66,126400.0,37.7351,37.747,37.7055,37.7411,126400.0
2007-04-18 15:00:00,63.66,63.69,63.65,63.69,48100.0,37.7411,37.7588,37.7351,37.7588,48100.0
2007-04-18 15:05:00,63.69,63.71,63.67,63.7,252000.0,37.7588,37.7707,37.747,37.7648,252000.0
2007-04-18 15:10:00,63.71,63.76,63.7,63.72,56300.0,37.7707,37.8003,37.7648,37.7766,56300.0
2007-04-18 15:15:00,63.72,63.75,63.67,63.75,65800.0,37.7766,37.7944,37.747,37.7944,65800.0
2007-04-18 15:20:00,63.74,63.75,63.71,63.72,91600.0,37.7885,37.7944,37.7707,37.7766,91600.0
2007-04-18 15:25:00,63.72,63.79,63.71,63.75,150400.0,37.7766,37.8181,37.7707,37.7944,150400.0
2007-04-18 15:30:00,63.74,63.8,63.72,63.77,84600.0,37.7885,37.8241,37.7766,37.8063,84600.0
2007-04-18 15:35:00,63.77,63.8,63.77,63.79,79200.0,37.8063,37.8241,37.8063,37.8181,79200.0
2007-04-18 15:40:00,63.78,63.85,63.77,63.83,178300.0,37.8122,37.8537,37.8063,37.8418,178300.0
2007-04-18 15:45:00,63.82,63.83,63.78,63.79,94100.0,37.8359,37.8418,37.8122,37.8181,94100.0
2007-04-18 15:50:00,63.79,63.81,63.78,63.79,183000.0,37.8181,37.83,37.8122,37.8181,183000.0
2007-04-18 15:55:00,63.79,63.8,63.75,63.75,224600.0,37.8181,37.8241,37.7944,37.7944,224600.0
2007-04-19 09:30:00,63.77,64.19,63.5,63.69,313100.0,37.8063,38.0553,37.6462,37.7588,313100.0
2007-04-19 09:35:00,63.68,63.79,63.65,63.75,89700.0,37.7529,37.8181,37.7351,37.7944,89700.0
2007-04-19 09:40:00,63.75,63.84,63.7,63.79,151000.0,37.7944,37.8478,37.7648,37.8181,151000.0
2007-04-19 09:45:00,63.79,63.97,63.74,63.88,181400.0,37.8181,37.9248,37.7885,37.8715,181400.0
2007-04-19 09:50:00,63.88,63.91,63.65,63.72,196200.0,37.8715,37.8893,37.7351,37.7766,196200.0
2007-04-19 09:55:00,63.71,63.77,63.65,63.72,87900.0,37.7707,37.8063,37.7351,37.7766,87900.0
2007-04-19 10:00:00,63.72,63.86,63.68,63.8,132200.0,37.7766,37.8596,37.7529,37.8241,132200.0
2007-04-19 10:05:00,63.79,63.85,63.71,63.73,86000.0,37.8181,37.8537,37.7707,37.7826,86000.0
2007-04-19 10:10:00,63.73,63.77,63.7,63.71,84500.0,37.7826,37.8063,37.7648,37.7707,84500.0
2007-04-19 10:15:00,63.71,63.75,63.7,63.73,71100.0,37.7707,37.7944,37.7648,37.7826,71100.0
2007-04-19 10:20:00,63.74,63.77,63.63,63.67,154600.0,37.7885,37.8063,37.7233,37.747,154600.0
2007-04-19 10:25:00,63.68,63.71,63.64,63.68,73200.0,37.7529,37.7707,37.7292,37.7529,73200.0
2007-04-19 10:30:00,63.68,63.71,63.64,63.65,86800.0,37.7529,37.7707,37.7292,37.7351,86800.0
2007-04-19 10:35:00,63.66,63.7,63.64,63.67,100300.0,37.7411,37.7648,37.7292,37.747,100300.0
2007-04-19 10:40:00,63.67,63.67,63.62,63.64,78700.0,37.747,37.747,37.7173,37.7292,78700.0
2007-04-19 10:45:00,63.63,63.72,63.63,63.68,42400.0,37.7233,37.7766,37.7233,37.7529,42400.0
2007-04-19 10:50:00,63.68,63.68,63.65,63.66,72000.0,37.7529,37.7529,37.7351,37.7411,72000.0
2007-04-19 10:55:00,63.67,63.71,63.66,63.71,51600.0,37.747,37.7707,37.7411,37.7707,51600.0
2007-04-19 11:00:00,63.71,63.72,63.61,63.64,169400.0,37.7707,37.7766,37.7114,37.7292,169400.0
2007-04-19 11:05:00,63.64,63.66,63.6,63.62,99900.0,37.7292,37.7411,37.7055,37.7173,99900.0
2007-04-19 11:10:00,63.63,63.68,63.61,63.67,97000.0,37.7233,37.7529,37.7114,37.747,97000.0
2007-04-19 11:15:00,63.68,63.76,63.67,63.72,79300.0,37.7529,37.8003,37.747,37.7766,79300.0
2007-04-19 11:20:00,63.72,63.73,63.64,63.65,43400.0,37.7766,37.7826,37.7292,37.7351,43400.0
2007-04-19 11:25:00,63.65,63.69,63.64,63.69,37600.0,37.7351,37.7588,37.7292,37.7588,37600.0
2007-04-19 11:30:00,63.68,63.69,63.62,63.62,40500.0,37.7529,37.7588,37.7173,37.7173,40500.0
2007-04-19 11:35:00,63.62,63.69,63.61,63.65,55100.0,37.7173,37.7588,37.7114,37.7351,55100.0
2007-04-19 11:40:00,63.64,63.66,63.6,63.65,77900.0,37.7292,37.7411,37.7055,37.7351,77900.0
2007-04-19 11:45:00,63.64,63.65,63.62,63.63,53200.0,37.7292,37.7351,37.7173,37.7233,53200.0
2007-04-19 11:50:00,63.64,63.71,63.63,63.66,91100.0,37.7292,37.7707,37.7233,37.7411,91100.0
2007-04-19 11:55:00,63.67,63.67,63.62,63.63,55400.0,37.747,37.747,37.7173,37.7233,55400.0
2007-04-19 12:00:00,63.63,63.64,63.59,63.59,123100.0,37.7233,37.7292,37.6996,37.6996,123100.0
2007-04-19 12:05:00,63.59,63.62,63.59,63.6,56600.0,37.6996,37.7173,37.6996,37.7055,56600.0
2007-04-19 12:10:00,63.61,63.64,63.6,63.64,96500.0,37.7114,37.7292,37.7055,37.7292,96500.0
2007-04-19 12:15:00,63.64,63.64,63.59,63.61,111600.0,37.7292,37.7292,37.6996,37.7114,111600.0
2007-04-19 12:20:00,63.61,63.67,63.6,63.66,45900.0,37.7114,37.747,37.7055,37.7411,45900.0
2007-04-19 12:25:00,63.66,63.71,63.66,63.7,122400.0,37.7411,37.7707,37.7411,37.7648,122400.0
2007-04-19 12:30:00,63.7,63.73,63.69,63.73,84200.0,37.7648,37.7826,37.7588,37.7826,84200.0
2007-04-19 12:35:00,63.73,63.74,63.71,63.73,47200.0,37.7826,37.7885,37.7707,37.7826,47200.0
2007-04-19 12:40:00,63.72,63.73,63.68,63.68,67000.0,37.7766,37.7826,37.7529,37.7529,67000.0
2007-04-19 12:45:00,63.68,63.71,63.67,63.71,57400.0,37.7529,37.7707,37.747,37.7707,57400.0
2007-04-19 12:50:00,63.7,63.72,63.65,63.66,92000.0,37.7648,37.7766,37.7351,37.7411,92000.0
2007-04-19 12:55:00,63.66,63.66,63.61,63.61,47200.0,37.7411,37.7411,37.7114,37.7114,47200.0
2007-04-19 13:00:00,63.61,63.66,63.59,63.64,71100.0,37.7114,37.7411,37.6996,37.7292,71100.0
2007-04-19 13:05:00,63.64,63.65,63.59,63.61,133800.0,37.7292,37.7351,37.6996,37.7114,133800.0
2007-04-19 13:10:00,63.61,63.64,63.6,63.6,65100.0,37.7114,37.7292,37.7055,37.7055,65100.0
2007-04-19 13:15:00,63.6,63.64,63.59,63.63,145100.0,37.7055,37.7292,37.6996,37.7233,145100.0
2007-04-19 13:20:00,63.63,63.65,63.62,63.64,28600.0,37.7233,37.7351,37.7173,37.7292,28600.0
2007-04-19 13:25:00,63.65,63.66,63.64,63.64,36400.0,37.7351,37.7411,37.7292,37.7292,36400.0
2007-04-19 13:30:00,63.64,63.66,63.63,63.66,50400.0,37.7292,37.7411,37.7233,37.7411,50400.0
2007-04-19 13:35:00,63.66,63.67,63.63,63.67,57100.0,37.7411,37.747,37.7233,37.747,57100.0
2007-04-19 13:40:00,63.67,63.69,63.63,63.64,62500.0,37.747,37.7588,37.7233,37.7292,62500.0
2007-04-19 13:45:00,63.65,63.69,63.64,63.66,73500.0,37.7351,37.7588,37.7292,37.7411,73500.0
2007-04-19 13:50:00,63.65,63.68,63.65,63.67,63100.0,37.7351,37.7529,37.7351,37.747,63100.0
2007-04-19 13:55:00,63.66,63.66,63.64,63.64,49600.0,37.7411,37.7411,37.7292,37.7292,49600.0
2007-04-19 14:00:00,63.64,63.66,63.63,63.64,71100.0,37.7292,37.7411,37.7233,37.7292,71100.0
2007-04-19 14:05:00,63.65,63.66,63.64,63.65,37600.0,37.7351,37.7411,37.7292,37.7351,37600.0
2007-04-19 14:10:00,63.65,63.66,63.64,63.65,63700.0,37.7351,37.7411,37.7292,37.7351,63700.0
2007-04-19 14:15:00,63.65,63.65,63.56,63.6,169700.0,37.7351,37.7351,37.6818,37.7055,169700.0
2007-04-19 14:20:00,63.6,63.62,63.57,63.59,77900.0,37.7055,37.7173,37.6877,37.6996,77900.0
2007-04-19 14:25:00,63.6,63.64,63.58,63.64,73900.0,37.7055,37.7292,37.6936,37.7292,73900.0
2007-04-19 14:30:00,63.63,63.65,63.61,63.64,86200.0,37.7233,37.7351,37.7114,37.7292,86200.0
2007-04-19 14:35:00,63.65,63.65,63.63,63.64,35300.0,37.7351,37.7351,37.7233,37.7292,35300.0
2007-04-19 14:40:00,63.64,63.67,63.63,63.64,62800.0,37.7292,37.747,37.7233,37.7292,62800.0
2007-04-19 14:45:00,63.65,63.67,63.63,63.64,164500.0,37.7351,37.747,37.7233,37.7292,164500.0
2007-04-19 14:50:00,63.64,63.64,63.61,63.62,68300.0,37.7292,37.7292,37.7114,37.7173,68300.0
2007-04-19 14:55:00,63.63,63.65,63.62,63.64,63300.0,37.7233,37.7351,37.7173,37.7292,63300.0
2007-04-19 15:00:00,63.64,63.66,63.64,63.65,156900.0,37.7292,37.7411,37.7292,37.7351,156900.0
2007-04-19 15:05:00,63.64,63.68,63.59,63.64,226100.0,37.7292,37.7529,37.6996,37.7292,226100.0
2007-04-19 15:10:00,63.65,63.69,63.63,63.68,109500.0,37.7351,37.7588,37.7233,37.7529,109500.0
2007-04-19 15:15:00,63.68,63.69,63.62,63.67,105600.0,37.7529,37.7588,37.7173,37.747,105600.0
2007-04-19 15:20:00,63.67,63.68,63.63,63.64,150000.0,37.747,37.7529,37.7233,37.7292,150000.0
2007-04-19 15:25:00,63.65,63.66,63.59,63.66,133300.0,37.7351,37.7411,37.6996,37.7411,133300.0
2007-04-19 15:30:00,63.65,63.66,63.62,63.64,102600.0,37.7351,37.7411,37.7173,37.7292,102600.0
2007-04-19 15:35:00,63.63,63.65,63.56,63.61,201400.0,37.7233,37.7351,37.6818,37.7114,201400.0
2007-04-19 15:40:00,63.61,63.67,63.6,63.64,274300.0,37.7114,37.747,37.7055,37.7292,274300.0
2007-04-19 15:45:00,63.64,63.68,63.59,63.65,172300.0,37.7292,37.7529,37.6996,37.7351,172300.0
2007-04-19 15:50:00,63.65,63.67,63.61,63.65,481500.0,37.7351,37.747,37.7114,37.7351,481500.0
2007-04-19 15:55:00,63.65,63.66,63.59,63.63,574000.0,37.7351,37.7411,37.6996,37.7233,574000.0
2007-04-20 09:30:00,63.99,64.0,63.75,63.91,3757400.0,37.9367,37.9426,37.7944,37.8893,3757400.0
2007-04-20 09:35:00,63.91,63.93,63.5,63.54,314400.0,37.8893,37.9011,37.6462,37.6699,314400.0
2007-04-20 09:40:00,63.53,63.78,63.51,63.61,271100.0,37.664,37.8122,37.6521,37.7114,271100.0
2007-04-20 09:45:00,63.61,63.69,63.49,63.61,172400.0,37.7114,37.7588,37.6403,37.7114,172400.0
2007-04-20 09:50:00,63.6,63.63,63.53,63.62,203900.0,37.7055,37.7233,37.664,37.7173,203900.0
2007-04-20 09:55:00,63.62,63.75,63.61,63.73,141800.0,37.7173,37.7944,37.7114,37.7826,141800.0
2007-04-20 10:00:00,63.72,63.85,63.61,63.81,138000.0,37.7766,37.8537,37.7114,37.83,138000.0
2007-04-20 10:05:00,63.81,63.81,63.66,63.8,94600.0,37.83,37.83,37.7411,37.8241,94600.0
2007-04-20 10:10:00,63.8,63.91,63.76,63.9,105700.0,37.8241,37.8893,37.8003,37.8833,105700.0
2007-04-20 10:15:00,63.9,63.91,63.83,63.85,82800.0,37.8833,37.8893,37.8418,37.8537,82800.0
2007-04-20 10:20:00,63.84,63.91,63.84,63.85,86800.0,37.8478,37.8893,37.8478,37.8537,86800.0
2007-04-20 10:25:00,63.85,63.85,63.8,63.82,124300.0,37.8537,37.8537,37.8241,37.8359,124300.0
2007-04-20 10:30:00,63.82,63.88,63.79,63.8,80700.0,37.8359,37.8715,37.8181,37.8241,80700.0
2007-04-20 10:35:00,63.79,63.79,63.74,63.75,81200.0,37.8181,37.8181,37.7885,37.7944,81200.0
2007-04-20 10:40:00,63.75,63.76,63.7,63.7,93000.0,37.7944,37.8003,37.7648,37.7648,93000.0
2007-04-20 10:45:00,63.71,63.72,63.66,63.66,94500.0,37.7707,37.7766,37.7411,37.7411,94500.0
2007-04-20 10:50:00,63.66,63.72,63.63,63.7,115200.0,37.7411,37.7766,37.7233,37.7648,115200.0
2007-04-20 10:55:00,63.7,63.71,63.65,63.67,102400.0,37.7648,37.7707,37.7351,37.747,102400.0
2007-04-20 11:00:00,63.68,63.82,63.67,63.79,172600.0,37.7529,37.8359,37.747,37.8181,172600.0
2007-04-20 11:05:00,63.8,63.84,63.77,63.81,126500.0,37.8241,37.8478,37.8063,37.83,126500.0
2007-04-20 11:10:00,63.81,63.9,63.81,63.88,130900.0,37.83,37.8833,37.83,37.8715,130900.0
2007-04-20 11:15:00,63.89,63.9,63.85,63.85,60300.0,37.8774,37.8833,37.8537,37.8537,60300.0
2007-04-20 11:20:00,63.86,63.86,63.81,63.83,105800.0,37.8596,37.8596,37.83,37.8418,105800.0
2007-04-20 11:25:00,63.83,63.84,63.79,63.81,104700.0,37.8418,37.8478,37.8181,37.83,104700.0
2007-04-20 11:30:00,63.81,63.86,63.77,63.86,136400.0,37.83,37.8596,37.8063,37.8596,136400.0
2007-04-20 11:35:00,63.86,63.87,63.83,63.85,153800.0,37.8596,37.8656,37.8418,37.8537,153800.0
2007-04-20 11:40:00,63.85,63.88,63.85,63.87,94100.0,37.8537,37.8715,37.8537,37.8656,94100.0
2007-04-20 11:45:00,63.88,63.89,63.84,63.88,85600.0,37.8715,37.8774,37.8478,37.8715,85600.0
2007-04-20 11:50:00,63.89,63.89,63.84,63.86,192700.0,37.8774,37.8774,37.8478,37.8596,192700.0
2007-04-20 11:55:00,63.86,63.86,63.83,63.84,73900.0,37.8596,37.8596,37.8418,37.8478,73900.0
2007-04-20 12:00:00,63.85,63.87,63.81,63.83,209800.0,37.8537,37.8656,37.83,37.8418,209800.0
2007-04-20 12:05:00,63.83,63.87,63.83,63.85,209600.0,37.8418,37.8656,37.8418,37.8537,209600.0
2007-04-20 12:10:00,63.85,63.89,63.83,63.85,480100.0,37.8537,37.8774,37.8418,37.8537,480100.0
2007-04-20 12:15:00,63.85,63.86,63.83,63.85,144000.0,37.8537,37.8596,37.8418,37.8537,144000.0
2007-04-20 12:20:00,63.85,63.86,63.8,63.81,114700.0,37.8537,37.8596,37.8241,37.83,114700.0
2007-04-20 12:25:00,63.81,63.82,63.8,63.81,57100.0,37.83,37.8359,37.8241,37.83,57100.0
2007-04-20 12:30:00,63.81,63.82,63.78,63.78,107200.0,37.83,37.8359,37.8122,37.8122,107200.0
2007-04-20 12:35:00,63.79,63.79,63.7,63.78,137300.0,37.8181,37.8181,37.7648,37.8122,137300.0
2007-04-20 12:40:00,63.78,63.84,63.77,63.82,151700.0,37.8122,37.8478,37.8063,37.8359,151700.0
2007-04-20 12:45:00,63.82,63.83,63.79,63.81,90900.0,37.8359,37.8418,37.8181,37.83,90900.0
2007-04-20 12:50:00,63.81,63.83,63.78,63.79,70200.0,37.83,37.8418,37.8122,37.8181,70200.0
2007-04-20 12:55:00,63.79,63.85,63.78,63.84,114400.0,37.8181,37.8537,37.8122,37.8478,114400.0
2007-04-20 13:00:00,63.84,63.84,63.8,63.81,51600.0,37.8478,37.8478,37.8241,37.83,51600.0
2007-04-20 13:05:00,63.8,63.82,63.8,63.82,31500.0,37.8241,37.8359,37.8241,37.8359,31500.0
2007-04-20 13:10:00,63.81,63.82,63.79,63.79,128500.0,37.83,37.8359,37.8181,37.8181,128500.0
2007-04-20 13:15:00,63.8,63.82,63.79,63.81,193400.0,37.8241,37.8359,37.8181,37.83,193400.0
2007-04-20 13:20:00,63.81,63.84,63.78,63.78,145500.0,37.83,37.8478,37.8122,37.8122,145500.0
2007-04-20 13:25:00,63.78,63.79,63.75,63.77,61800.0,37.8122,37.8181,37.7944,37.8063,61800.0
2007-04-20 13:30:00,63.77,63.81,63.72,63.74,239500.0,37.8063,37.83,37.7766,37.7885,239500.0
2007-04-20 13:35:00,63.74,63.75,63.7,63.71,57100.0,37.7885,37.7944,37.7648,37.7707,57100.0
2007-04-20 13:40:00,63.71,63.73,63.64,63.64,147300.0,37.7707,37.7826,37.7292,37.7292,147300.0
2007-04-20 13:45:00,63.65,63.67,63.6,63.67,183900.0,37.7351,37.747,37.7055,37.747,183900.0
2007-04-20 13:50:00,63.66,63.67,63.62,63.63,71200.0,37.7411,37.747,37.7173,37.7233,71200.0
2007-04-20 13:55:00,63.63,63.7,63.56,63.58,221600.0,37.7233,37.7648,37.6818,37.6936,221600.0
2007-04-20 14:00:00,63.58,63.65,63.57,63.65,107200.0,37.6936,37.7351,37.6877,37.7351,107200.0
2007-04-20 14:05:00,63.66,63.7,63.61,63.66,140300.0,37.7411,37.7648,37.7114,37.7411,140300.0
2007-04-20 14:10:00,63.66,63.69,63.62,63.64,108600.0,37.7411,37.7588,37.7173,37.7292,108600.0
2007-04-20 14:15:00,63.65,63.67,63.64,63.65,103700.0,37.7351,37.747,37.7292,37.7351,103700.0
2007-04-20 14:20:00,63.65,63.66,63.59,63.59,68500.0,37.7351,37.7411,37.6996,37.6996,68500.0
2007-04-20 14:25:00,63.59,63.6,63.55,63.58,74500.0,37.6996,37.7055,37.6758,37.6936,74500.0
2007-04-20 14:30:00,63.57,63.7,63.56,63.7,78600.0,37.6877,37.7648,37.6818,37.7648,78600.0
2007-04-20 14:35:00,63.7,63.73,63.66,63.66,149200.0,37.7648,37.7826,37.7411,37.7411,149200.0
2007-04-20 14:40:00,63.66,63.73,63.65,63.71,69400.0,37.7411,37.7826,37.7351,37.7707,69400.0
2007-04-20 14:45:00,63.71,63.72,63.68,63.7,105200.0,37.7707,37.7766,37.7529,37.7648,105200.0
2007-04-20 14:50:00,63.7,63.72,63.69,63.69,155500.0,37.7648,37.7766,37.7588,37.7588,155500.0
2007-04-20 14:55:00,63.69,63.71,63.67,63.69,110300.0,37.7588,37.7707,37.747,37.7588,110300.0
2007-04-20 15:00:00,63.68,63.69,63.65,63.69,104400.0,37.7529,37.7588,37.7351,37.7588,104400.0
2007-04-20 15:05:00,63.68,63.69,63.65,63.67,132600.0,37.7529,37.7588,37.7351,37.747,132600.0
2007-04-20 15:10:00,63.67,63.69,63.65,63.65,125400.0,37.747,37.7588,37.7351,37.7351,125400.0
2007-04-20 15:15:00,63.65,63.66,63.5,63.6,2237700.0,37.7351,37.7411,37.6462,37.7055,2237700.0
2007-04-20 15:20:00,63.59,63.63,63.55,63.63,116100.0,37.6996,37.7233,37.6758,37.7233,116100.0
2007-04-20 15:25:00,63.63,63.68,63.63,63.68,117100.0,37.7233,37.7529,37.7233,37.7529,117100.0
2007-04-20 15:30:00,63.68,63.68,63.64,63.65,548000.0,37.7529,37.7529,37.7292,37.7351,548000.0
2007-04-20 15:35:00,63.64,63.68,63.61,63.68,215600.0,37.7292,37.7529,37.7114,37.7529,215600.0
2007-04-20 15:40:00,63.68,63.73,63.64,63.7,339700.0,37.7529,37.7826,37.7292,37.7648,339700.0
2007-04-20 15:45:00,63.7,63.73,63.68,63.71,209400.0,37.7648,37.7826,37.7529,37.7707,209400.0
2007-04-20 15:50:00,63.71,63.74,63.68,63.74,260800.0,37.7707,37.7885,37.7529,37.7885,260800.0
2007-04-20 15:55:00,63.73,63.88,63.71,63.88,385000.0,37.7826,37.8715,37.7707,37.8715,385000.0
2007-04-23 09:30:00,63.8,63.92,63.75,63.75,260600.0,37.8241,37.8952,37.7944,37.7944,260600.0
2007-04-23 09:35:00,63.76,63.93,63.76,63.89,93300.0,37.8003,37.9011,37.8003,37.8774,93300.0
2007-04-23 09:40:00,63.89,63.97,63.87,63.87,135300.0,37.8774,37.9248,37.8656,37.8656,135300.0
2007-04-23 09:45:00,63.86,63.95,63.82,63.91,98700.0,37.8596,37.913,37.8359,37.8893,98700.0
2007-04-23 09:50:00,63.91,63.98,63.91,63.96,80000.0,37.8893,37.9308,37.8893,37.9189,80000.0
2007-04-23 09:55:00,63.96,64.0,63.96,63.99,128800.0,37.9189,37.9426,37.9189,37.9367,128800.0
2007-04-23 10:00:00,63.98,63.99,63.88,63.93,91000.0,37.9308,37.9367,37.8715,37.9011,91000.0
2007-04-23 10:05:00,63.94,63.95,63.89,63.95,65600.0,37.9071,37.913,37.8774,37.913,65600.0
2007-04-23 10:10:00,63.94,63.96,63.92,63.95,45600.0,37.9071,37.9189,37.8952,37.913,45600.0
2007-04-23 10:15:00,63.94,63.98,63.9,63.92,79300.0,37.9071,37.9308,37.8833,37.8952,79300.0
2007-04-23 10:20:00,63.92,63.98,63.9,63.96,63300.0,37.8952,37.9308,37.8833,37.9189,63300.0
2007-04-23 10:25:00,63.97,63.98,63.92,63.97,70600.0,37.9248,37.9308,37.8952,37.9248,70600.0
2007-04-23 10:30:00,63.96,63.98,63.93,63.95,80400.0,37.9189,37.9308,37.9011,37.913,80400.0
2007-04-23 10:35:00,63.96,63.98,63.95,63.97,45500.0,37.9189,37.9308,37.913,37.9248,45500.0
2007-04-23 10:40:00,63.97,63.98,63.9,63.9,81900.0,37.9248,37.9308,37.8833,37.8833,81900.0
2007-04-23 10:45:00,63.9,63.96,63.9,63.9,127500.0,37.8833,37.9189,37.8833,37.8833,127500.0
2007-04-23 10:50:00,63.91,63.92,63.79,63.81,132500.0,37.8893,37.8952,37.8181,37.83,132500.0
2007-04-23 10:55:00,63.82,63.84,63.76,63.81,152000.0,37.8359,37.8478,37.8003,37.83,152000.0
2007-04-23 11:00:00,63.81,63.9,63.79,63.8,183200.0,37.83,37.8833,37.8181,37.8241,183200.0
2007-04-23 11:05:00,63.8,63.81,63.73,63.73,158300.0,37.8241,37.83,37.7826,37.7826,158300.0
2007-04-23 11:10:00,63.73,63.74,63.69,63.69,77600.0,37.7826,37.7885,37.7588,37.7588,77600.0
2007-04-23 11:15:00,63.69,63.78,63.69,63.77,73200.0,37.7588,37.8122,37.7588,37.8063,73200.0
2007-04-23 11:20:00,63.76,63.77,63.72,63.76,56600.0,37.8003,37.8063,37.7766,37.8003,56600.0
2007-04-23 11:25:00,63.77,63.79,63.74,63.76,86200.0,37.8063,37.8181,37.7885,37.8003,86200.0
2007-04-23 11:30:00,63.75,63.78,63.74,63.77,45500.0,37.7944,37.8122,37.7885,37.8063,45500.0
2007-04-23 11:35:00,63.76,63.77,63.74,63.76,33500.0,37.8003,37.8063,37.7885,37.8003,33500.0
2007-04-23 11:40:00,63.76,63.76,63.73,63.75,43000.0,37.8003,37.8003,37.7826,37.7944,43000.0
2007-04-23 11:45:00,63.74,63.75,63.72,63.72,25100.0,37.7885,37.7944,37.7766,37.7766,25100.0
2007-04-23 11:50:00,63.72,63.76,63.72,63.73,40300.0,37.7766,37.8003,37.7766,37.7826,40300.0
2007-04-23 11:55:00,63.72,63.82,63.72,63.8,57000.0,37.7766,37.8359,37.7766,37.8241,57000.0
2007-04-23 12:00:00,63.8,63.81,63.79,63.8,50600.0,37.8241,37.83,37.8181,37.8241,50600.0
2007-04-23 12:05:00,63.79,63.8,63.77,63.78,25700.0,37.8181,37.8241,37.8063,37.8122,25700.0
2007-04-23 12:10:00,63.77,63.8,63.76,63.77,38300.0,37.8063,37.8241,37.8003,37.8063,38300.0
2007-04-23 12:15:00,63.77,63.78,63.69,63.74,90900.0,37.8063,37.8122,37.7588,37.7885,90900.0
2007-04-23 12:20:00,63.74,63.79,63.74,63.79,43600.0,37.7885,37.8181,37.7885,37.8181,43600.0
2007-04-23 12:25:00,63.79,63.81,63.77,63.79,56800.0,37.8181,37.83,37.8063,37.8181,56800.0
2007-04-23 12:30:00,63.79,63.8,63.77,63.78,24500.0,37.8181,37.8241,37.8063,37.8122,24500.0
2007-04-23 12:35:00,63.78,63.81,63.78,63.8,53200.0,37.8122,37.83,37.8122,37.8241,53200.0
2007-04-23 12:40:00,63.8,63.8,63.78,63.79,37200.0,37.8241,37.8241,37.8122,37.8181,37200.0
2007-04-23 12:45:00,63.79,63.8,63.77,63.77,29700.0,37.8181,37.8241,37.8063,37.8063,29700.0
2007-04-23 12:50:00,63.77,63.79,63.73,63.76,60800.0,37.8063,37.8181,37.7826,37.8003,60800.0
2007-04-23 12:55:00,63.77,63.79,63.75,63.76,57100.0,37.8063,37.8181,37.7944,37.8003,57100.0
2007-04-23 13:00:00,63.76,63.76,63.69,63.71,101400.0,37.8003,37.8003,37.7588,37.7707,101400.0
2007-04-23 13:05:00,63.72,63.72,63.65,63.68,63300.0,37.7766,37.7766,37.7351,37.7529,63300.0
2007-04-23 13:10:00,63.68,63.72,63.67,63.71,42700.0,37.7529,37.7766,37.747,37.7707,42700.0
2007-04-23 13:15:00,63.71,63.75,63.71,63.74,39600.0,37.7707,37.7944,37.7707,37.7885,39600.0
2007-04-23 13:20:00,63.73,63.74,63.69,63.69,36000.0,37.7826,37.7885,37.7588,37.7588,36000.0
2007-04-23 13:25:00,63.69,63.72,63.68,63.71,16700.0,37.7588,37.7766,37.7529,37.7707,16700.0
2007-04-23 13:30:00,63.7,63.71,63.66,63.69,35600.0,37.7648,37.7707,37.7411,37.7588,35600.0
2007-04-23 13:35:00,63.68,63.7,63.67,63.69,29700.0,37.7529,37.7648,37.747,37.7588,29700.0
2007-04-23 13:40:00,63.69,63.7,63.63,63.64,80900.0,37.7588,37.7648,37.7233,37.7292,80900.0
2007-04-23 13:45:00,63.63,63.67,63.63,63.65,43300.0,37.7233,37.747,37.7233,37.7351,43300.0
2007-04-23 13:50:00,63.66,63.68,63.64,63.66,64700.0,37.7411,37.7529,37.7292,37.7411,64700.0
2007-04-23 13:55:00,63.65,63.69,63.65,63.69,52400.0,37.7351,37.7588,37.7351,37.7588,52400.0
2007-04-23 14:00:00,63.68,63.69,63.65,63.67,92600.0,37.7529,37.7588,37.7351,37.747,92600.0
2007-04-23 14:05:00,63.67,63.69,63.66,63.69,85300.0,37.747,37.7588,37.7411,37.7588,85300.0
2007-04-23 14:10:00,63.69,63.7,63.56,63.58,127900.0,37.7588,37.7648,37.6818,37.6936,127900.0
2007-04-23 14:15:00,63.58,63.63,63.55,63.62,116800.0,37.6936,37.7233,37.6758,37.7173,116800.0
2007-04-23 14:20:00,63.62,63.64,63.61,63.64,55100.0,37.7173,37.7292,37.7114,37.7292,55100.0
2007-04-23 14:25:00,63.64,63.64,63.61,63.63,41800.0,37.7292,37.7292,37.7114,37.7233,41800.0
2007-04-23 14:30:00,63.62,63.68,63.61,63.68,45700.0,37.7173,37.7529,37.7114,37.7529,45700.0
2007-04-23 14:35:00,63.68,63.73,63.67,63.71,47500.0,37.7529,37.7826,37.747,37.7707,47500.0
2007-04-23 14:40:00,63.7,63.71,63.65,63.7,31000.0,37.7648,37.7707,37.7351,37.7648,31000.0
2007-04-23 14:45:00,63.7,63.77,63.7,63.76,67500.0,37.7648,37.8063,37.7648,37.8003,67500.0
2007-04-23 14:50:00,63.76,63.77,63.69,63.69,62800.0,37.8003,37.8063,37.7588,37.7588,62800.0
2007-04-23 14:55:00,63.69,63.7,63.68,63.69,25900.0,37.7588,37.7648,37.7529,37.7588,25900.0
2007-04-23 15:00:00,63.68,63.7,63.66,63.67,90200.0,37.7529,37.7648,37.7411,37.747,90200.0
2007-04-23 15:05:00,63.67,63.7,63.65,63.68,92100.0,37.747,37.7648,37.7351,37.7529,92100.0
2007-04-23 15:10:00,63.68,63.69,63.67,63.67,45400.0,37.7529,37.7588,37.747,37.747,45400.0
2007-04-23 15:15:00,63.67,63.68,63.61,63.61,54500.0,37.747,37.7529,37.7114,37.7114,54500.0
2007-04-23 15:20:00,63.61,63.64,63.6,63.63,47600.0,37.7114,37.7292,37.7055,37.7233,47600.0
2007-04-23 15:25:00,63.63,63.65,63.61,63.64,64100.0,37.7233,37.7351,37.7114,37.7292,64100.0
2007-04-23 15:30:00,63.64,63.65,63.6,63.64,75800.0,37.7292,37.7351,37.7055,37.7292,75800.0
2007-04-23 15:35:00,63.64,63.69,63.64,63.69,61600.0,37.7292,37.7588,37.7292,37.7588,61600.0
2007-04-23 15:40:00,63.68,63.69,63.61,63.62,68500.0,37.7529,37.7588,37.7114,37.7173,68500.0
2007-04-23 15:45:00,63.62,63.65,63.6,63.64,104800.0,37.7173,37.7351,37.7055,37.7292,104800.0
2007-04-23 15:50:00,63.63,63.65,63.63,63.63,114600.0,37.7233,37.7351,37.7233,37.7233,114600.0
2007-04-23 15:55:00,63.63,63.65,63.61,63.63,88300.0,37.7233,37.7351,37.7114,37.7233,88300.0
2007-04-24 09:30:00,63.48,63.6,63.18,63.25,301400.0,37.6343,37.7055,37.4565,37.498,301400.0
2007-04-24 09:35:00,63.24,63.3,63.12,63.16,260400.0,37.4921,37.5276,37.4209,37.4446,260400.0
2007-04-24 09:40:00,63.16,63.18,63.01,63.07,271700.0,37.4446,37.4565,37.3557,37.3913,271700.0
2007-04-24 09:45:00,63.07,63.1,63.02,63.04,145100.0,37.3913,37.4091,37.3616,37.3735,145100.0
2007-04-24 09:50:00,63.03,63.09,62.98,62.99,412800.0,37.3676,37.4031,37.3379,37.3438,412800.0
2007-04-24 09:55:00,62.98,63.0,62.97,63.0,113700.0,37.3379,37.3498,37.332,37.3498,113700.0
2007-04-24 10:00:00,62.99,63.0,62.77,62.89,357300.0,37.3438,37.3498,37.2134,37.2846,357300.0
2007-04-24 10:05:00,62.88,62.91,62.78,62.81,253000.0,37.2786,37.2964,37.2193,37.2371,253000.0
2007-04-24 10:10:00,62.8,62.97,62.78,62.97,279200.0,37.2312,37.332,37.2193,37.332,279200.0
2007-04-24 10:15:00,62.98,63.04,62.97,63.0,202100.0,37.3379,37.3735,37.332,37.3498,202100.0
2007-04-24 10:20:00,62.99,63.01,62.88,62.94,170500.0,37.3438,37.3557,37.2786,37.3142,170500.0
2007-04-24 10:25:00,62.94,63.01,62.91,62.96,140300.0,37.3142,37.3557,37.2964,37.3261,140300.0
2007-04-24 10:30:00,62.95,63.02,62.87,63.01,159500.0,37.3201,37.3616,37.2727,37.3557,159500.0
2007-04-24 10:35:00,63.01,63.02,62.95,63.02,88300.0,37.3557,37.3616,37.3201,37.3616,88300.0
2007-04-24 10:40:00,63.02,63.05,62.98,63.01,77400.0,37.3616,37.3794,37.3379,37.3557,77400.0
2007-04-24 10:45:00,63.01,63.07,63.0,63.07,60800.0,37.3557,37.3913,37.3498,37.3913,60800.0
2007-04-24 10:50:00,63.07,63.1,63.02,63.07,96300.0,37.3913,37.4091,37.3616,37.3913,96300.0
2007-04-24 10:55:00,63.06,63.09,63.03,63.07,54900.0,37.3853,37.4031,37.3676,37.3913,54900.0
2007-04-24 11:00:00,63.08,63.1,63.03,63.08,94900.0,37.3972,37.4091,37.3676,37.3972,94900.0
2007-04-24 11:05:00,63.08,63.21,63.08,63.19,113100.0,37.3972,37.4743,37.3972,37.4624,113100.0
2007-04-24 11:10:00,63.2,63.23,63.19,63.22,93200.0,37.4683,37.4861,37.4624,37.4802,93200.0
2007-04-24 11:15:00,63.21,63.26,63.2,63.24,185600.0,37.4743,37.5039,37.4683,37.4921,185600.0
2007-04-24 11:20:00,63.23,63.25,63.21,63.24,68100.0,37.4861,37.498,37.4743,37.4921,68100.0
2007-04-24 11:25:00,63.24,63.35,63.23,63.34,216000.0,37.4921,37.5573,37.4861,37.5513,216000.0
2007-04-24 11:30:00,63.33,63.39,63.3,63.38,340300.0,37.5454,37.581,37.5276,37.5751,340300.0
2007-04-24 11:35:00,63.37,63.4,63.36,63.37,54200.0,37.5691,37.5869,37.5632,37.5691,54200.0
2007-04-24 11:40:00,63.37,63.44,63.37,63.4,83400.0,37.5691,37.6106,37.5691,37.5869,83400.0
2007-04-24 11:45:00,63.4,63.46,63.38,63.46,142700.0,37.5869,37.6225,37.5751,37.6225,142700.0
2007-04-24 11:50:00,63.46,63.46,63.36,63.37,89800.0,37.6225,37.6225,37.5632,37.5691,89800.0
2007-04-24 11:55:00,63.37,63.4,63.33,63.39,74400.0,37.5691,37.5869,37.5454,37.581,74400.0
2007-04-24 12:00:00,63.4,63.42,63.35,63.35,141100.0,37.5869,37.5988,37.5573,37.5573,141100.0
2007-04-24 12:05:00,63.35,63.42,63.31,63.39,105600.0,37.5573,37.5988,37.5336,37.581,105600.0
2007-04-24 12:10:00,63.38,63.45,63.35,63.37,130000.0,37.5751,37.6166,37.5573,37.5691,130000.0
2007-04-24 12:15:00,63.37,63.43,63.35,63.41,56600.0,37.5691,37.6047,37.5573,37.5928,56600.0
2007-04-24 12:20:00,63.42,63.42,63.37,63.37,54300.0,37.5988,37.5988,37.5691,37.5691,54300.0
2007-04-24 12:25:00,63.37,63.42,63.37,63.42,65900.0,37.5691,37.5988,37.5691,37.5988,65900.0
2007-04-24 12:30:00,63.42,63.44,63.39,63.43,73200.0,37.5988,37.6106,37.581,37.6047,73200.0
2007-04-24 12:35:00,63.44,63.5,63.43,63.48,38600.0,37.6106,37.6462,37.6047,37.6343,38600.0
2007-04-24 12:40:00,63.49,63.5,63.48,63.48,60400.0,37.6403,37.6462,37.6343,37.6343,60400.0
2007-04-24 12:45:00,63.48,63.49,63.43,63.44,50800.0,37.6343,37.6403,37.6047,37.6106,50800.0
2007-04-24 12:50:00,63.44,63.5,63.41,63.48,119900.0,37.6106,37.6462,37.5928,37.6343,119900.0
2007-04-24 12:55:00,63.47,63.48,63.46,63.47,50300.0,37.6284,37.6343,37.6225,37.6284,50300.0
2007-04-24 13:00:00,63.47,63.48,63.43,63.43,70000.0,37.6284,37.6343,37.6047,37.6047,70000.0
2007-04-24 13:05:00,63.44,63.47,63.43,63.43,84400.0,37.6106,37.6284,37.6047,37.6047,84400.0
2007-04-24 13:10:00,63.43,63.45,63.4,63.44,77200.0,37.6047,37.6166,37.5869,37.6106,77200.0
2007-04-24 13:15:00,63.44,63.49,63.44,63.46,66900.0,37.6106,37.6403,37.6106,37.6225,66900.0
2007-04-24 13:20:00,63.46,63.47,63.4,63.42,74300.0,37.6225,37.6284,37.5869,37.5988,74300.0
2007-04-24 13:25:00,63.41,63.49,63.41,63.47,74400.0,37.5928,37.6403,37.5928,37.6284,74400.0
2007-04-24 13:30:00,63.47,63.5,63.44,63.47,89400.0,37.6284,37.6462,37.6106,37.6284,89400.0
2007-04-24 13:35:00,63.47,63.5,63.42,63.45,119800.0,37.6284,37.6462,37.5988,37.6166,119800.0
2007-04-24 13:40:00,63.44,63.49,63.43,63.45,76900.0,37.6106,37.6403,37.6047,37.6166,76900.0
2007-04-24 13:45:00,63.45,63.46,63.41,63.41,80300.0,37.6166,37.6225,37.5928,37.5928,80300.0
2007-04-24 13:50:00,63.42,63.45,63.41,63.44,37700.0,37.5988,37.6166,37.5928,37.6106,37700.0
2007-04-24 13:55:00,63.44,63.48,63.42,63.48,40600.0,37.6106,37.6343,37.5988,37.6343,40600.0
2007-04-24 14:00:00,63.47,63.49,63.45,63.48,90000.0,37.6284,37.6403,37.6166,37.6343,90000.0
2007-04-24 14:05:00,63.48,63.56,63.46,63.56,59500.0,37.6343,37.6818,37.6225,37.6818,59500.0
2007-04-24 14:10:00,63.56,63.6,63.55,63.59,109500.0,37.6818,37.7055,37.6758,37.6996,109500.0
2007-04-24 14:15:00,63.59,63.62,63.56,63.62,137600.0,37.6996,37.7173,37.6818,37.7173,137600.0
2007-04-24 14:20:00,63.61,63.63,63.59,63.63,102700.0,37.7114,37.7233,37.6996,37.7233,102700.0
2007-04-24 14:25:00,63.62,63.63,63.59,63.61,70600.0,37.7173,37.7233,37.6996,37.7114,70600.0
2007-04-24 14:30:00,63.61,63.65,63.61,63.64,74700.0,37.7114,37.7351,37.7114,37.7292,74700.0
2007-04-24 14:35:00,63.65,63.72,63.64,63.68,101800.0,37.7351,37.7766,37.7292,37.7529,101800.0
2007-04-24 14:40:00,63.69,63.69,63.6,63.62,99900.0,37.7588,37.7588,37.7055,37.7173,99900.0
2007-04-24 14:45:00,63.62,63.62,63.52,63.57,66900.0,37.7173,37.7173,37.6581,37.6877,66900.0
2007-04-24 14:50:00,63.57,63.61,63.54,63.58,75300.0,37.6877,37.7114,37.6699,37.6936,75300.0
2007-04-24 14:55:00,63.58,63.63,63.56,63.59,63100.0,37.6936,37.7233,37.6818,37.6996,63100.0
2007-04-24 15:00:00,63.59,63.63,63.58,63.63,85200.0,37.6996,37.7233,37.6936,37.7233,85200.0
2007-04-24 15:05:00,63.62,63.66,63.57,63.66,91500.0,37.7173,37.7411,37.6877,37.7411,91500.0
2007-04-24 15:10:00,63.67,63.69,63.63,63.64,115500.0,37.747,37.7588,37.7233,37.7292,115500.0
2007-04-24 15:15:00,63.64,63.67,63.62,63.63,63600.0,37.7292,37.747,37.7173,37.7233,63600.0
2007-04-24 15:20:00,63.63,63.69,63.62,63.67,90800.0,37.7233,37.7588,37.7173,37.747,90800.0
2007-04-24 15:25:00,63.67,63.7,63.67,63.68,53300.0,37.747,37.7648,37.747,37.7529,53300.0
2007-04-24 15:30:00,63.68,63.69,63.64,63.64,77200.0,37.7529,37.7588,37.7292,37.7292,77200.0
2007-04-24 15:35:00,63.64,63.69,63.61,63.69,71400.0,37.7292,37.7588,37.7114,37.7588,71400.0
2007-04-24 15:40:00,63.68,63.71,63.67,63.69,114500.0,37.7529,37.7707,37.747,37.7588,114500.0
2007-04-24 15:45:00,63.69,63.71,63.66,63.67,189200.0,37.7588,37.7707,37.7411,37.747,189200.0
2007-04-24 15:50:00,63.67,63.67,63.6,63.64,147600.0,37.747,37.747,37.7055,37.7292,147600.0
2007-04-24 15:55:00,63.64,63.74,63.64,63.7,375900.0,37.7292,37.7885,37.7292,37.7648,375900.0
2007-04-25 09:30:00,63.35,63.75,63.35,63.59,307000.0,37.7642,38.0026,37.7642,37.9073,307000.0
2007-04-25 09:35:00,63.58,63.64,63.42,63.45,186400.0,37.9013,37.9371,37.8059,37.8238,186400.0
2007-04-25 09:40:00,63.45,63.46,63.36,63.43,91300.0,37.8238,37.8298,37.7701,37.8119,91300.0
2007-04-25 09:45:00,63.41,63.43,63.36,63.4,82200.0,37.8,37.8119,37.7701,37.794,82200.0
2007-04-25 09:50:00,63.4,63.47,63.34,63.37,121000.0,37.794,37.8357,37.7582,37.7761,121000.0
2007-04-25 09:55:00,63.38,63.46,63.37,63.46,78500.0,37.7821,37.8298,37.7761,37.8298,78500.0
2007-04-25 10:00:00,63.45,63.55,63.36,63.52,117800.0,37.8238,37.8834,37.7701,37.8655,117800.0
2007-04-25 10:05:00,63.52,63.52,63.47,63.5,89500.0,37.8655,37.8655,37.8357,37.8536,89500.0
2007-04-25 10:10:00,63.5,63.51,63.43,63.5,125700.0,37.8536,37.8596,37.8119,37.8536,125700.0
2007-04-25 10:15:00,63.5,63.52,63.43,63.48,108000.0,37.8536,37.8655,37.8119,37.8417,108000.0
2007-04-25 10:20:00,63.46,63.47,63.41,63.41,79800.0,37.8298,37.8357,37.8,37.8,79800.0
2007-04-25 10:25:00,63.42,63.43,63.37,63.42,87900.0,37.8059,37.8119,37.7761,37.8059,87900.0
2007-04-25 10:30:00,63.41,63.42,63.37,63.4,49400.0,37.8,37.8059,37.7761,37.794,49400.0
2007-04-25 10:35:00,63.4,63.41,63.35,63.4,68600.0,37.794,37.8,37.7642,37.794,68600.0
2007-04-25 10:40:00,63.4,63.41,63.35,63.41,90900.0,37.794,37.8,37.7642,37.8,90900.0
2007-04-25 10:45:00,63.42,63.43,63.37,63.42,79800.0,37.8059,37.8119,37.7761,37.8059,79800.0
2007-04-25 10:50:00,63.43,63.45,63.4,63.41,100400.0,37.8119,37.8238,37.794,37.8,100400.0
2007-04-25 10:55:00,63.4,63.43,63.35,63.36,86700.0,37.794,37.8119,37.7642,37.7701,86700.0
2007-04-25 11:00:00,63.36,63.44,63.35,63.44,129700.0,37.7701,37.8178,37.7642,37.8178,129700.0
2007-04-25 11:05:00,63.44,63.53,63.43,63.46,122600.0,37.8178,37.8715,37.8119,37.8298,122600.0
2007-04-25 11:10:00,63.46,63.46,63.39,63.42,58100.0,37.8298,37.8298,37.788,37.8059,58100.0
2007-04-25 11:15:00,63.43,63.43,63.36,63.39,97200.0,37.8119,37.8119,37.7701,37.788,97200.0
2007-04-25 11:20:00,63.38,63.39,63.36,63.38,32000.0,37.7821,37.788,37.7701,37.7821,32000.0
2007-04-25 11:25:00,63.38,63.41,63.36,63.39,38200.0,37.7821,37.8,37.7701,37.788,38200.0
2007-04-25 11:30:00,63.38,63.41,63.36,63.39,63400.0,37.7821,37.8,37.7701,37.788,63400.0
2007-04-25 11:35:00,63.39,63.4,63.36,63.36,49000.0,37.788,37.794,37.7701,37.7701,49000.0
2007-04-25 11:40:00,63.38,63.4,63.36,63.37,46200.0,37.7821,37.794,37.7701,37.7761,46200.0
2007-04-25 11:45:00,63.38,63.39,63.35,63.36,62200.0,37.7821,37.788,37.7642,37.7701,62200.0
2007-04-25 11:50:00,63.36,63.42,63.35,63.4,62700.0,37.7701,37.8059,37.7642,37.794,62700.0
2007-04-25 11:55:00,63.4,63.45,63.38,63.42,96100.0,37.794,37.8238,37.7821,37.8059,96100.0
2007-04-25 12:00:00,63.41,63.42,63.37,63.4,59800.0,37.8,37.8059,37.7761,37.794,59800.0
2007-04-25 12:05:00,63.4,63.43,63.37,63.37,69700.0,37.794,37.8119,37.7761,37.7761,69700.0
2007-04-25 12:10:00,63.37,63.39,63.37,63.38,25000.0,37.7761,37.788,37.7761,37.7821,25000.0
2007-04-25 12:15:00,63.37,63.4,63.37,63.39,21000.0,37.7761,37.794,37.7761,37.788,21000.0
2007-04-25 12:20:00,63.4,63.4,63.39,63.39,22900.0,37.794,37.794,37.788,37.788,22900.0
2007-04-25 12:25:00,63.4,63.42,63.37,63.42,76700.0,37.794,37.8059,37.7761,37.8059,76700.0
2007-04-25 12:30:00,63.41,63.42,63.39,63.41,35800.0,37.8,37.8059,37.788,37.8,35800.0
2007-04-25 12:35:00,63.41,63.41,63.38,63.39,33800.0,37.8,37.8,37.7821,37.788,33800.0
2007-04-25 12:40:00,63.4,63.45,63.39,63.45,51300.0,37.794,37.8238,37.788,37.8238,51300.0
2007-04-25 12:45:00,63.44,63.46,63.44,63.46,41700.0,37.8178,37.8298,37.8178,37.8298,41700.0
2007-04-25 12:50:00,63.45,63.46,63.44,63.46,39000.0,37.8238,37.8298,37.8178,37.8298,39000.0
2007-04-25 12:55:00,63.46,63.46,63.43,63.46,63000.0,37.8298,37.8298,37.8119,37.8298,63000.0
2007-04-25 13:00:00,63.45,63.46,63.43,63.43,43600.0,37.8238,37.8298,37.8119,37.8119,43600.0
2007-04-25 13:05:00,63.44,63.45,63.42,63.42,43100.0,37.8178,37.8238,37.8059,37.8059,43100.0
2007-04-25 13:10:00,63.42,63.46,63.42,63.45,87000.0,37.8059,37.8298,37.8059,37.8238,87000.0
2007-04-25 13:15:00,63.45,63.49,63.43,63.49,121800.0,37.8238,37.8476,37.8119,37.8476,121800.0
2007-04-25 13:20:00,63.49,63.49,63.43,63.45,68900.0,37.8476,37.8476,37.8119,37.8238,68900.0
2007-04-25 13:25:00,63.45,63.45,63.42,63.44,38700.0,37.8238,37.8238,37.8059,37.8178,38700.0
2007-04-25 13:30:00,63.44,63.45,63.43,63.44,44200.0,37.8178,37.8238,37.8119,37.8178,44200.0
2007-04-25 13:35:00,63.45,63.45,63.38,63.39,77500.0,37.8238,37.8238,37.7821,37.788,77500.0
2007-04-25 13:40:00,63.39,63.4,63.37,63.4,45000.0,37.788,37.794,37.7761,37.794,45000.0
2007-04-25 13:45:00,63.4,63.45,63.4,63.44,54300.0,37.794,37.8238,37.794,37.8178,54300.0
2007-04-25 13:50:00,63.44,63.45,63.43,63.44,33300.0,37.8178,37.8238,37.8119,37.8178,33300.0
2007-04-25 13:55:00,63.44,63.52,63.44,63.47,103700.0,37.8178,37.8655,37.8178,37.8357,103700.0
2007-04-25 14:00:00,63.47,63.49,63.43,63.44,77000.0,37.8357,37.8476,37.8119,37.8178,77000.0
2007-04-25 14:05:00,63.44,63.49,63.43,63.46,70900.0,37.8178,37.8476,37.8119,37.8298,70900.0
2007-04-25 14:10:00,63.46,63.47,63.43,63.43,15000.0,37.8298,37.8357,37.8119,37.8119,15000.0
2007-04-25 14:15:00,63.43,63.45,63.42,63.42,47800.0,37.8119,37.8238,37.8059,37.8059,47800.0
2007-04-25 14:20:00,63.42,63.45,63.4,63.44,34200.0,37.8059,37.8238,37.794,37.8178,34200.0
2007-04-25 14:25:00,63.43,63.45,63.43,63.44,32000.0,37.8119,37.8238,37.8119,37.8178,32000.0
2007-04-25 14:30:00,63.44,63.47,63.43,63.45,56400.0,37.8178,37.8357,37.8119,37.8238,56400.0
2007-04-25 14:35:00,63.45,63.46,63.41,63.41,63100.0,37.8238,37.8298,37.8,37.8,63100.0
2007-04-25 14:40:00,63.41,63.42,63.4,63.4,31100.0,37.8,37.8059,37.794,37.794,31100.0
2007-04-25 14:45:00,63.41,63.41,63.4,63.4,36300.0,37.8,37.8,37.794,37.794,36300.0
2007-04-25 14:50:00,63.4,63.41,63.39,63.41,62500.0,37.794,37.8,37.788,37.8,62500.0
2007-04-25 14:55:00,63.4,63.47,63.39,63.4,91900.0,37.794,37.8357,37.788,37.794,91900.0
2007-04-25 15:00:00,63.4,63.45,63.4,63.45,97300.0,37.794,37.8238,37.794,37.8238,97300.0
2007-04-25 15:05:00,63.45,63.48,63.44,63.46,103800.0,37.8238,37.8417,37.8178,37.8298,103800.0
2007-04-25 15:10:00,63.45,63.46,63.37,63.37,74400.0,37.8238,37.8298,37.7761,37.7761,74400.0
2007-04-25 15:15:00,63.38,63.4,63.37,63.38,111600.0,37.7821,37.794,37.7761,37.7821,111600.0
2007-04-25 15:20:00,63.38,63.4,63.33,63.39,161200.0,37.7821,37.794,37.7523,37.788,161200.0
2007-04-25 15:25:00,63.4,63.45,63.39,63.44,107100.0,37.794,37.8238,37.788,37.8178,107100.0
2007-04-25 15:30:00,63.43,63.48,63.42,63.46,90500.0,37.8119,37.8417,37.8059,37.8298,90500.0
2007-04-25 15:35:00,63.46,63.5,63.45,63.47,93500.0,37.8298,37.8536,37.8238,37.8357,93500.0
2007-04-25 15:40:00,63.47,63.5,63.47,63.49,129000.0,37.8357,37.8536,37.8357,37.8476,129000.0
2007-04-25 15:45:00,63.5,63.51,63.46,63.46,172900.0,37.8536,37.8596,37.8298,37.8298,172900.0
2007-04-25 15:50:00,63.46,63.54,63.46,63.53,258700.0,37.8298,37.8774,37.8298,37.8715,258700.0
2007-04-25 15:55:00,63.52,63.61,63.51,63.53,381000.0,37.8655,37.9192,37.8596,37.8715,381000.0
2007-04-26 09:30:00,63.26,63.48,63.25,63.28,368800.0,37.7105,37.8417,37.7046,37.7225,368800.0
2007-04-26 09:35:00,63.28,63.39,63.27,63.3,326300.0,37.7225,37.788,37.7165,37.7344,326300.0
2007-04-26 09:40:00,63.3,63.4,63.3,63.3,102100.0,37.7344,37.794,37.7344,37.7344,102100.0
2007-04-26 09:45:00,63.3,63.31,63.26,63.26,227900.0,37.7344,37.7403,37.7105,37.7105,227900.0
2007-04-26 09:50:00,63.27,63.3,63.12,63.2,282000.0,37.7165,37.7344,37.6271,37.6748,282000.0
2007-04-26 09:55:00,63.2,63.2,63.01,63.03,277100.0,37.6748,37.6748,37.5615,37.5734,277100.0
2007-04-26 10:00:00,63.02,63.05,63.0,63.02,218500.0,37.5675,37.5854,37.5555,37.5675,218500.0
2007-04-26 10:05:00,63.02,63.12,63.02,63.04,163500.0,37.5675,37.6271,37.5675,37.5794,163500.0
2007-04-26 10:10:00,63.04,63.14,63.02,63.13,128600.0,37.5794,37.639,37.5675,37.633,128600.0
2007-04-26 10:15:00,63.13,63.14,63.08,63.11,82100.0,37.633,37.639,37.6032,37.6211,82100.0
2007-04-26 10:20:00,63.12,63.12,63.08,63.1,157300.0,37.6271,37.6271,37.6032,37.6152,157300.0
2007-04-26 10:25:00,63.1,63.1,63.05,63.05,72900.0,37.6152,37.6152,37.5854,37.5854,72900.0
2007-04-26 10:30:00,63.05,63.12,63.05,63.12,112700.0,37.5854,37.6271,37.5854,37.6271,112700.0
2007-04-26 10:35:00,63.11,63.15,63.05,63.09,287400.0,37.6211,37.645,37.5854,37.6092,287400.0
2007-04-26 10:40:00,63.09,63.09,63.03,63.09,115800.0,37.6092,37.6092,37.5734,37.6092,115800.0
2007-04-26 10:45:00,63.09,63.09,63.05,63.06,115200.0,37.6092,37.6092,37.5854,37.5913,115200.0
2007-04-26 10:50:00,63.06,63.09,63.05,63.08,71900.0,37.5913,37.6092,37.5854,37.6032,71900.0
2007-04-26 10:55:00,63.09,63.15,63.08,63.14,73000.0,37.6092,37.645,37.6032,37.639,73000.0
2007-04-26 11:00:00,63.14,63.16,63.11,63.15,100100.0,37.639,37.6509,37.6211,37.645,100100.0
2007-04-26 11:05:00,63.15,63.19,63.14,63.18,119200.0,37.645,37.6688,37.639,37.6628,119200.0
2007-04-26 11:10:00,63.17,63.18,63.12,63.12,133400.0,37.6569,37.6628,37.6271,37.6271,133400.0
2007-04-26 11:15:00,63.12,63.16,63.11,63.16,123600.0,37.6271,37.6509,37.6211,37.6509,123600.0
2007-04-26 11:20:00,63.15,63.19,63.12,63.13,100400.0,37.645,37.6688,37.6271,37.633,100400.0
2007-04-26 11:25:00,63.13,63.19,63.12,63.13,67200.0,37.633,37.6688,37.6271,37.633,67200.0
2007-04-26 11:30:00,63.14,63.15,63.12,63.12,43100.0,37.639,37.645,37.6271,37.6271,43100.0
2007-04-26 11:35:00,63.12,63.13,63.11,63.13,89000.0,37.6271,37.633,37.6211,37.633,89000.0
2007-04-26 11:40:00,63.13,63.14,63.1,63.14,109200.0,37.633,37.639,37.6152,37.639,109200.0
2007-04-26 11:45:00,63.13,63.16,63.13,63.13,42400.0,37.633,37.6509,37.633,37.633,42400.0
2007-04-26 11:50:00,63.13,63.16,63.12,63.13,80600.0,37.633,37.6509,37.6271,37.633,80600.0
2007-04-26 11:55:00,63.13,63.16,63.11,63.14,147300.0,37.633,37.6509,37.6211,37.639,147300.0
2007-04-26 12:00:00,63.13,63.14,63.1,63.11,150600.0,37.633,37.639,37.6152,37.6211,150600.0
2007-04-26 12:05:00,63.12,63.12,63.11,63.11,56300.0,37.6271,37.6271,37.6211,37.6211,56300.0
2007-04-26 12:10:00,63.12,63.16,63.11,63.14,93800.0,37.6271,37.6509,37.6211,37.639,93800.0
2007-04-26 12:15:00,63.13,63.15,63.07,63.13,172500.0,37.633,37.645,37.5973,37.633,172500.0
2007-04-26 12:20:00,63.12,63.15,63.1,63.14,56800.0,37.6271,37.645,37.6152,37.639,56800.0
2007-04-26 12:25:00,63.14,63.15,63.12,63.13,68000.0,37.639,37.645,37.6271,37.633,68000.0
2007-04-26 12:30:00,63.13,63.16,63.12,63.15,75500.0,37.633,37.6509,37.6271,37.645,75500.0
2007-04-26 12:35:00,63.15,63.16,63.13,63.16,99600.0,37.645,37.6509,37.633,37.6509,99600.0
2007-04-26 12:40:00,63.15,63.16,63.14,63.15,72700.0,37.645,37.6509,37.639,37.645,72700.0
2007-04-26 12:45:00,63.15,63.16,63.06,63.12,121600.0,37.645,37.6509,37.5913,37.6271,121600.0
2007-04-26 12:50:00,63.11,63.16,63.09,63.1,73700.0,37.6211,37.6509,37.6092,37.6152,73700.0
2007-04-26 12:55:00,63.1,63.14,63.08,63.08,50400.0,37.6152,37.639,37.6032,37.6032,50400.0
2007-04-26 13:00:00,63.08,63.11,63.07,63.09,35800.0,37.6032,37.6211,37.5973,37.6092,35800.0
2007-04-26 13:05:00,63.1,63.1,63.08,63.09,34900.0,37.6152,37.6152,37.6032,37.6092,34900.0
2007-04-26 13:10:00,63.09,63.11,63.06,63.06,68800.0,37.6092,37.6211,37.5913,37.5913,68800.0
2007-04-26 13:15:00,63.06,63.07,63.03,63.04,27800.0,37.5913,37.5973,37.5734,37.5794,27800.0
2007-04-26 13:20:00,63.04,63.04,63.0,63.01,87600.0,37.5794,37.5794,37.5555,37.5615,87600.0
2007-04-26 13:25:00,63.0,63.02,63.0,63.0,62400.0,37.5555,37.5675,37.5555,37.5555,62400.0
2007-04-26 13:30:00,63.0,63.01,62.98,62.99,63400.0,37.5555,37.5615,37.5436,37.5496,63400.0
2007-04-26 13:35:00,62.99,62.99,62.98,62.98,58800.0,37.5496,37.5496,37.5436,37.5436,58800.0
2007-04-26 13:40:00,62.98,62.99,62.93,62.95,78300.0,37.5436,37.5496,37.5138,37.5257,78300.0
2007-04-26 13:45:00,62.96,62.98,62.92,62.97,90200.0,37.5317,37.5436,37.5079,37.5377,90200.0
2007-04-26 13:50:00,62.96,63.02,62.94,62.97,61300.0,37.5317,37.5675,37.5198,37.5377,61300.0
2007-04-26 13:55:00,62.97,62.99,62.94,62.97,54900.0,37.5377,37.5496,37.5198,37.5377,54900.0
2007-04-26 14:00:00,62.97,63.03,62.97,63.01,84700.0,37.5377,37.5734,37.5377,37.5615,84700.0
2007-04-26 14:05:00,63.01,63.05,63.0,63.02,90500.0,37.5615,37.5854,37.5555,37.5675,90500.0
2007-04-26 14:10:00,63.02,63.07,63.02,63.07,69100.0,37.5675,37.5973,37.5675,37.5973,69100.0
2007-04-26 14:15:00,63.07,63.1,63.05,63.08,55100.0,37.5973,37.6152,37.5854,37.6032,55100.0
2007-04-26 14:20:00,63.08,63.12,63.08,63.09,47700.0,37.6032,37.6271,37.6032,37.6092,47700.0
2007-04-26 14:25:00,63.09,63.1,63.09,63.09,54900.0,37.6092,37.6152,37.6092,37.6092,54900.0
2007-04-26 14:30:00,63.09,63.1,63.07,63.1,69800.0,37.6092,37.6152,37.5973,37.6152,69800.0
2007-04-26 14:35:00,63.09,63.12,63.08,63.12,82100.0,37.6092,37.6271,37.6032,37.6271,82100.0
2007-04-26 14:40:00,63.13,63.16,63.12,63.15,156400.0,37.633,37.6509,37.6271,37.645,156400.0
2007-04-26 14:45:00,63.14,63.17,63.06,63.07,130000.0,37.639,37.6569,37.5913,37.5973,130000.0
2007-04-26 14:50:00,63.08,63.1,63.08,63.09,107000.0,37.6032,37.6152,37.6032,37.6092,107000.0
2007-04-26 14:55:00,63.09,63.1,63.04,63.05,81100.0,37.6092,37.6152,37.5794,37.5854,81100.0
2007-04-26 15:00:00,63.06,63.1,63.05,63.06,67800.0,37.5913,37.6152,37.5854,37.5913,67800.0
2007-04-26 15:05:00,63.07,63.08,63.04,63.04,113900.0,37.5973,37.6032,37.5794,37.5794,113900.0
2007-04-26 15:10:00,63.04,63.09,63.0,63.09,155200.0,37.5794,37.6092,37.5555,37.6092,155200.0
2007-04-26 15:15:00,63.08,63.09,63.04,63.06,87700.0,37.6032,37.6092,37.5794,37.5913,87700.0
2007-04-26 15:20:00,63.06,63.07,63.03,63.03,71000.0,37.5913,37.5973,37.5734,37.5734,71000.0
2007-04-26 15:25:00,63.03,63.04,63.01,63.03,83800.0,37.5734,37.5794,37.5615,37.5734,83800.0
2007-04-26 15:30:00,63.03,63.07,63.01,63.07,109600.0,37.5734,37.5973,37.5615,37.5973,109600.0
2007-04-26 15:35:00,63.07,63.1,63.05,63.05,142500.0,37.5973,37.6152,37.5854,37.5854,142500.0
2007-04-26 15:40:00,63.04,63.06,63.02,63.04,135100.0,37.5794,37.5913,37.5675,37.5794,135100.0
2007-04-26 15:45:00,63.03,63.05,62.99,63.01,225100.0,37.5734,37.5854,37.5496,37.5615,225100.0
2007-04-26 15:50:00,63.01,63.02,62.97,62.99,200600.0,37.5615,37.5675,37.5377,37.5496,200600.0
2007-04-26 15:55:00,62.99,62.99,62.98,62.98,153700.0,37.5496,37.5496,37.5436,37.5436,153700.0
2007-04-27 09:30:00,62.91,62.93,62.61,62.85,395100.0,37.5019,37.5138,37.3231,37.4661,395100.0
2007-04-27 09:35:00,62.89,63.05,62.81,62.88,105800.0,37.49,37.5854,37.4423,37.484,105800.0
2007-04-27 09:40:00,62.88,63.0,62.84,62.95,122200.0,37.484,37.5555,37.4602,37.5257,122200.0
2007-04-27 09:45:00,62.93,62.95,62.82,62.84,75900.0,37.5138,37.5257,37.4482,37.4602,75900.0
2007-04-27 09:50:00,62.84,62.93,62.83,62.89,58000.0,37.4602,37.5138,37.4542,37.49,58000.0
2007-04-27 09:55:00,62.89,62.95,62.84,62.93,85600.0,37.49,37.5257,37.4602,37.5138,85600.0
2007-04-27 10:00:00,62.94,63.04,62.93,63.0,109900.0,37.5198,37.5794,37.5138,37.5555,109900.0
2007-04-27 10:05:00,63.0,63.17,63.0,63.1,172900.0,37.5555,37.6569,37.5555,37.6152,172900.0
2007-04-27 10:10:00,63.1,63.13,63.07,63.08,110900.0,37.6152,37.633,37.5973,37.6032,110900.0
2007-04-27 10:15:00,63.08,63.14,63.07,63.13,116100.0,37.6032,37.639,37.5973,37.633,116100.0
2007-04-27 10:20:00,63.13,63.14,63.04,63.04,87100.0,37.633,37.639,37.5794,37.5794,87100.0
2007-04-27 10:25:00,63.04,63.12,63.02,63.11,115300.0,37.5794,37.6271,37.5675,37.6211,115300.0
2007-04-27 10:30:00,63.11,63.12,63.03,63.08,197800.0,37.6211,37.6271,37.5734,37.6032,197800.0
2007-04-27 10:35:00,63.09,63.13,63.05,63.1,170100.0,37.6092,37.633,37.5854,37.6152,170100.0
2007-04-27 10:40:00,63.11,63.11,63.08,63.1,94200.0,37.6211,37.6211,37.6032,37.6152,94200.0
2007-04-27 10:45:00,63.1,63.11,63.05,63.07,120600.0,37.6152,37.6211,37.5854,37.5973,120600.0
2007-04-27 10:50:00,63.08,63.1,63.02,63.02,123400.0,37.6032,37.6152,37.5675,37.5675,123400.0
2007-04-27 10:55:00,63.02,63.04,63.0,63.04,113800.0,37.5675,37.5794,37.5555,37.5794,113800.0
2007-04-27 11:00:00,63.04,63.06,62.99,62.99,128600.0,37.5794,37.5913,37.5496,37.5496,128600.0
2007-04-27 11:05:00,63.0,63.03,62.98,62.99,91400.0,37.5555,37.5734,37.5436,37.5496,91400.0
2007-04-27 11:10:00,63.0,63.02,62.97,62.99,87800.0,37.5555,37.5675,37.5377,37.5496,87800.0
2007-04-27 11:15:00,62.99,63.04,62.98,63.01,107200.0,37.5496,37.5794,37.5436,37.5615,107200.0
2007-04-27 11:20:00,63.0,63.07,63.0,63.04,80400.0,37.5555,37.5973,37.5555,37.5794,80400.0
2007-04-27 11:25:00,63.03,63.06,63.0,63.06,136500.0,37.5734,37.5913,37.5555,37.5913,136500.0
2007-04-27 11:30:00,63.05,63.07,63.0,63.02,111200.0,37.5854,37.5973,37.5555,37.5675,111200.0
2007-04-27 11:35:00,63.03,63.04,62.99,63.0,92500.0,37.5734,37.5794,37.5496,37.5555,92500.0
2007-04-27 11:40:00,62.99,63.03,62.99,63.03,63400.0,37.5496,37.5734,37.5496,37.5734,63400.0
2007-04-27 11:45:00,63.02,63.05,62.95,62.97,132100.0,37.5675,37.5854,37.5257,37.5377,132100.0
2007-04-27 11:50:00,62.97,63.0,62.95,62.97,68300.0,37.5377,37.5555,37.5257,37.5377,68300.0
2007-04-27 11:55:00,62.96,62.98,62.92,62.96,100400.0,37.5317,37.5436,37.5079,37.5317,100400.0
2007-04-27 12:00:00,62.96,62.99,62.95,62.97,66400.0,37.5317,37.5496,37.5257,37.5377,66400.0
2007-04-27 12:05:00,62.97,63.02,62.93,63.02,228800.0,37.5377,37.5675,37.5138,37.5675,228800.0
2007-04-27 12:10:00,63.01,63.03,62.98,63.01,91300.0,37.5615,37.5734,37.5436,37.5615,91300.0
2007-04-27 12:15:00,63.01,63.11,62.91,62.94,506000.0,37.5615,37.6211,37.5019,37.5198,506000.0
2007-04-27 12:20:00,62.95,62.98,62.88,62.93,110600.0,37.5257,37.5436,37.484,37.5138,110600.0
2007-04-27 12:25:00,62.92,62.94,62.9,62.9,72100.0,37.5079,37.5198,37.4959,37.4959,72100.0
2007-04-27 12:30:00,62.9,62.92,62.82,62.85,225000.0,37.4959,37.5079,37.4482,37.4661,225000.0
2007-04-27 12:35:00,62.85,63.1,62.85,63.0,327800.0,37.4661,37.6152,37.4661,37.5555,327800.0
2007-04-27 12:40:00,63.0,63.06,62.99,63.0,92700.0,37.5555,37.5913,37.5496,37.5555,92700.0
2007-04-27 12:45:00,63.01,63.03,62.97,63.01,88300.0,37.5615,37.5734,37.5377,37.5615,88300.0
2007-04-27 12:50:00,63.01,63.05,62.99,63.0,60200.0,37.5615,37.5854,37.5496,37.5555,60200.0
2007-04-27 12:55:00,63.01,63.05,62.98,63.0,117000.0,37.5615,37.5854,37.5436,37.5555,117000.0
2007-04-27 13:00:00,62.99,63.08,62.99,63.04,194700.0,37.5496,37.6032,37.5496,37.5794,194700.0
2007-04-27 13:05:00,63.05,63.14,63.02,63.14,201900.0,37.5854,37.639,37.5675,37.639,201900.0
2007-04-27 13:10:00,63.14,63.21,63.0,63.07,244600.0,37.639,37.6807,37.5555,37.5973,244600.0
2007-04-27 13:15:00,63.06,63.06,62.99,63.04,56500.0,37.5913,37.5913,37.5496,37.5794,56500.0
2007-04-27 13:20:00,63.04,63.1,63.0,63.0,114000.0,37.5794,37.6152,37.5555,37.5555,114000.0
2007-04-27 13:25:00,63.01,63.02,62.98,63.0,45400.0,37.5615,37.5675,37.5436,37.5555,45400.0
2007-04-27 13:30:00,63.0,63.07,62.99,62.99,91200.0,37.5555,37.5973,37.5496,37.5496,91200.0
2007-04-27 13:35:00,63.0,63.03,62.97,62.99,59400.0,37.5555,37.5734,37.5377,37.5496,59400.0
2007-04-27 13:40:00,62.98,63.0,62.97,63.0,81700.0,37.5436,37.5555,37.5377,37.5555,81700.0
2007-04-27 13:45:00,63.0,63.01,62.99,62.99,70600.0,37.5555,37.5615,37.5496,37.5496,70600.0
2007-04-27 13:50:00,62.99,63.01,62.99,63.0,52300.0,37.5496,37.5615,37.5496,37.5555,52300.0
2007-04-27 13:55:00,63.0,63.03,62.98,63.01,169500.0,37.5555,37.5734,37.5436,37.5615,169500.0
2007-04-27 14:00:00,63.0,63.01,62.95,63.0,96400.0,37.5555,37.5615,37.5257,37.5555,96400.0
2007-04-27 14:05:00,63.0,63.01,62.99,63.0,33800.0,37.5555,37.5615,37.5496,37.5555,33800.0
2007-04-27 14:10:00,63.01,63.06,62.99,63.05,42100.0,37.5615,37.5913,37.5496,37.5854,42100.0
2007-04-27 14:15:00,63.04,63.07,63.03,63.05,48400.0,37.5794,37.5973,37.5734,37.5854,48400.0
2007-04-27 14:20:00,63.06,63.1,63.05,63.08,61500.0,37.5913,37.6152,37.5854,37.6032,61500.0
2007-04-27 14:25:00,63.08,63.08,63.02,63.04,83800.0,37.6032,37.6032,37.5675,37.5794,83800.0
2007-04-27 14:30:00,63.03,63.05,63.02,63.05,41300.0,37.5734,37.5854,37.5675,37.5854,41300.0
2007-04-27 14:35:00,63.05,63.05,63.0,63.01,62700.0,37.5854,37.5854,37.5555,37.5615,62700.0
2007-04-27 14:40:00,63.01,63.1,63.01,63.07,80100.0,37.5615,37.6152,37.5615,37.5973,80100.0
2007-04-27 14:45:00,63.07,63.08,63.05,63.06,38900.0,37.5973,37.6032,37.5854,37.5913,38900.0
2007-04-27 14:50:00,63.06,63.07,63.03,63.06,60400.0,37.5913,37.5973,37.5734,37.5913,60400.0
2007-04-27 14:55:00,63.05,63.06,63.04,63.04,44200.0,37.5854,37.5913,37.5794,37.5794,44200.0
2007-04-27 15:00:00,63.05,63.05,63.03,63.05,55800.0,37.5854,37.5854,37.5734,37.5854,55800.0
2007-04-27 15:05:00,63.05,63.05,62.99,63.0,95500.0,37.5854,37.5854,37.5496,37.5555,95500.0
2007-04-27 15:10:00,63.0,63.0,62.99,63.0,70700.0,37.5555,37.5555,37.5496,37.5555,70700.0
2007-04-27 15:15:00,63.0,63.0,62.92,62.94,188300.0,37.5555,37.5555,37.5079,37.5198,188300.0
2007-04-27 15:20:00,62.93,63.0,62.93,62.99,93100.0,37.5138,37.5555,37.5138,37.5496,93100.0
2007-04-27 15:25:00,63.0,63.01,62.98,63.0,73800.0,37.5555,37.5615,37.5436,37.5555,73800.0
2007-04-27 15:30:00,63.01,63.01,62.98,62.98,100000.0,37.5615,37.5615,37.5436,37.5436,100000.0
2007-04-27 15:35:00,62.98,63.0,62.98,63.0,99500.0,37.5436,37.5555,37.5436,37.5555,99500.0
2007-04-27 15:40:00,62.99,63.0,62.91,62.91,174400.0,37.5496,37.5555,37.5019,37.5019,174400.0
2007-04-27 15:45:00,62.91,63.0,62.91,63.0,79800.0,37.5019,37.5555,37.5019,37.5555,79800.0
2007-04-27 15:50:00,62.99,63.03,62.97,62.99,172200.0,37.5496,37.5734,37.5377,37.5496,172200.0
2007-04-27 15:55:00,62.99,63.01,62.97,62.98,319700.0,37.5496,37.5615,37.5377,37.5436,319700.0
2007-04-30 09:30:00,63.36,63.49,63.35,63.41,544900.0,37.7701,37.8476,37.7642,37.8,544900.0
2007-04-30 09:35:00,63.41,63.5,63.37,63.47,263900.0,37.8,37.8536,37.7761,37.8357,263900.0
2007-04-30 09:40:00,63.45,63.53,63.42,63.53,211200.0,37.8238,37.8715,37.8059,37.8715,211200.0
2007-04-30 09:45:00,63.53,63.56,63.5,63.5,217700.0,37.8715,37.8894,37.8536,37.8536,217700.0
2007-04-30 09:50:00,63.51,63.56,63.49,63.51,245800.0,37.8596,37.8894,37.8476,37.8596,245800.0
2007-04-30 09:55:00,63.51,63.57,63.5,63.56,154700.0,37.8596,37.8953,37.8536,37.8894,154700.0
2007-04-30 10:00:00,63.56,63.71,63.56,63.71,365800.0,37.8894,37.9788,37.8894,37.9788,365800.0
2007-04-30 10:05:00,63.72,63.78,63.7,63.74,304100.0,37.9848,38.0205,37.9728,37.9967,304100.0
2007-04-30 10:10:00,63.75,63.75,63.66,63.7,116100.0,38.0026,38.0026,37.949,37.9728,116100.0
2007-04-30 10:15:00,63.7,63.88,63.69,63.85,264200.0,37.9728,38.0801,37.9669,38.0622,264200.0
2007-04-30 10:20:00,63.84,63.94,63.84,63.92,208900.0,38.0563,38.1159,38.0563,38.104,208900.0
2007-04-30 10:25:00,63.92,63.93,63.87,63.93,164700.0,38.104,38.1099,38.0742,38.1099,164700.0
2007-04-30 10:30:00,63.92,64.09,63.9,64.05,425300.0,38.104,38.2053,38.0921,38.1815,425300.0
2007-04-30 10:35:00,64.05,64.18,64.04,64.17,272300.0,38.1815,38.259,38.1755,38.253,272300.0
2007-04-30 10:40:00,64.17,64.21,64.1,64.13,247100.0,38.253,38.2768,38.2113,38.2292,247100.0
2007-04-30 10:45:00,64.13,64.15,63.93,63.94,265500.0,38.2292,38.2411,38.1099,38.1159,265500.0
2007-04-30 10:50:00,63.94,64.19,63.94,64.11,194500.0,38.1159,38.2649,38.1159,38.2172,194500.0
2007-04-30 10:55:00,64.11,64.15,64.06,64.11,399300.0,38.2172,38.2411,38.1874,38.2172,399300.0
2007-04-30 11:00:00,64.06,64.17,64.06,64.15,163200.0,38.1874,38.253,38.1874,38.2411,163200.0
2007-04-30 11:05:00,64.15,64.19,64.13,64.17,164800.0,38.2411,38.2649,38.2292,38.253,164800.0
2007-04-30 11:10:00,64.16,64.22,64.16,64.19,169300.0,38.247,38.2828,38.247,38.2649,169300.0
2007-04-30 11:15:00,64.2,64.24,64.18,64.22,235100.0,38.2709,38.2947,38.259,38.2828,235100.0
2007-04-30 11:20:00,64.21,64.23,64.19,64.2,124600.0,38.2768,38.2888,38.2649,38.2709,124600.0
2007-04-30 11:25:00,64.21,64.27,64.17,64.25,201200.0,38.2768,38.3126,38.253,38.3007,201200.0
2007-04-30 11:30:00,64.26,64.32,64.25,64.31,265900.0,38.3067,38.3424,38.3007,38.3365,265900.0
2007-04-30 11:35:00,64.31,64.34,64.3,64.31,340400.0,38.3365,38.3543,38.3305,38.3365,340400.0
2007-04-30 11:40:00,64.31,64.33,64.28,64.31,329700.0,38.3365,38.3484,38.3186,38.3365,329700.0
2007-04-30 11:45:00,64.31,64.37,64.3,64.35,142400.0,38.3365,38.3722,38.3305,38.3603,142400.0
2007-04-30 11:50:00,64.34,64.37,64.31,64.37,168900.0,38.3543,38.3722,38.3365,38.3722,168900.0
2007-04-30 11:55:00,64.36,64.39,64.34,64.39,117700.0,38.3663,38.3842,38.3543,38.3842,117700.0
2007-04-30 12:00:00,64.38,64.43,64.37,64.42,136500.0,38.3782,38.408,38.3722,38.402,136500.0
2007-04-30 12:05:00,64.42,64.45,64.39,64.42,213700.0,38.402,38.4199,38.3842,38.402,213700.0
2007-04-30 12:10:00,64.42,64.49,64.42,64.47,239200.0,38.402,38.4438,38.402,38.4318,239200.0
2007-04-30 12:15:00,64.47,64.47,64.3,64.36,346700.0,38.4318,38.4318,38.3305,38.3663,346700.0
2007-04-30 12:20:00,64.36,64.37,64.32,64.35,108000.0,38.3663,38.3722,38.3424,38.3603,108000.0
2007-04-30 12:25:00,64.35,64.41,64.32,64.39,104700.0,38.3603,38.3961,38.3424,38.3842,104700.0
2007-04-30 12:30:00,64.38,64.42,64.36,64.42,104900.0,38.3782,38.402,38.3663,38.402,104900.0
2007-04-30 12:35:00,64.41,64.42,64.36,64.37,91000.0,38.3961,38.402,38.3663,38.3722,91000.0
2007-04-30 12:40:00,64.36,64.39,64.33,64.38,106700.0,38.3663,38.3842,38.3484,38.3782,106700.0
2007-04-30 12:45:00,64.38,64.4,64.37,64.4,113300.0,38.3782,38.3901,38.3722,38.3901,113300.0
2007-04-30 12:50:00,64.4,64.43,64.39,64.43,125300.0,38.3901,38.408,38.3842,38.408,125300.0
2007-04-30 12:55:00,64.43,64.45,64.4,64.43,121100.0,38.408,38.4199,38.3901,38.408,121100.0
2007-04-30 13:00:00,64.44,64.44,64.36,64.43,95200.0,38.414,38.414,38.3663,38.408,95200.0
2007-04-30 13:05:00,64.43,64.44,64.4,64.41,71400.0,38.408,38.414,38.3901,38.3961,71400.0
2007-04-30 13:10:00,64.42,64.45,64.41,64.45,71500.0,38.402,38.4199,38.3961,38.4199,71500.0
2007-04-30 13:15:00,64.45,64.53,64.44,64.53,196500.0,38.4199,38.4676,38.414,38.4676,196500.0
2007-04-30 13:20:00,64.53,64.56,64.51,64.54,147600.0,38.4676,38.4855,38.4557,38.4736,147600.0
2007-04-30 13:25:00,64.54,64.56,64.53,64.56,115400.0,38.4736,38.4855,38.4676,38.4855,115400.0
2007-04-30 13:30:00,64.55,64.59,64.54,64.58,170300.0,38.4795,38.5034,38.4736,38.4974,170300.0
2007-04-30 13:35:00,64.58,64.59,64.54,64.57,147800.0,38.4974,38.5034,38.4736,38.4915,147800.0
2007-04-30 13:40:00,64.57,64.58,64.5,64.54,158100.0,38.4915,38.4974,38.4497,38.4736,158100.0
2007-04-30 13:45:00,64.54,64.55,64.5,64.54,119200.0,38.4736,38.4795,38.4497,38.4736,119200.0
2007-04-30 13:50:00,64.55,64.58,64.54,64.55,120600.0,38.4795,38.4974,38.4736,38.4795,120600.0
2007-04-30 13:55:00,64.55,64.56,64.53,64.56,200600.0,38.4795,38.4855,38.4676,38.4855,200600.0
2007-04-30 14:00:00,64.55,64.59,64.54,64.58,115100.0,38.4795,38.5034,38.4736,38.4974,115100.0
2007-04-30 14:05:00,64.57,64.6,64.57,64.58,202900.0,38.4915,38.5093,38.4915,38.4974,202900.0
2007-04-30 14:10:00,64.57,64.58,64.53,64.57,193800.0,38.4915,38.4974,38.4676,38.4915,193800.0
2007-04-30 14:15:00,64.58,64.58,64.52,64.55,141600.0,38.4974,38.4974,38.4616,38.4795,141600.0
2007-04-30 14:20:00,64.56,64.57,64.53,64.56,111200.0,38.4855,38.4915,38.4676,38.4855,111200.0
2007-04-30 14:25:00,64.55,64.56,64.53,64.54,167000.0,38.4795,38.4855,38.4676,38.4736,167000.0
2007-04-30 14:30:00,64.54,64.56,64.5,64.56,190600.0,38.4736,38.4855,38.4497,38.4855,190600.0
2007-04-30 14:35:00,64.56,64.59,64.54,64.54,181000.0,38.4855,38.5034,38.4736,38.4736,181000.0
2007-04-30 14:40:00,64.55,64.57,64.5,64.52,122500.0,38.4795,38.4915,38.4497,38.4616,122500.0
2007-04-30 14:45:00,64.52,64.54,64.51,64.52,104500.0,38.4616,38.4736,38.4557,38.4616,104500.0
2007-04-30 14:50:00,64.51,64.59,64.51,64.59,261700.0,38.4557,38.5034,38.4557,38.5034,261700.0
2007-04-30 14:55:00,64.59,64.67,64.57,64.64,263300.0,38.5034,38.5511,38.4915,38.5332,263300.0
2007-04-30 15:00:00,64.63,64.75,64.63,64.68,258900.0,38.5272,38.5988,38.5272,38.557,258900.0
2007-04-30 15:05:00,64.68,64.75,64.61,64.75,257300.0,38.557,38.5988,38.5153,38.5988,257300.0
2007-04-30 15:10:00,64.74,64.75,64.66,64.69,245100.0,38.5928,38.5988,38.5451,38.563,245100.0
2007-04-30 15:15:00,64.69,64.7,64.63,64.69,292800.0,38.563,38.5689,38.5272,38.563,292800.0
2007-04-30 15:20:00,64.68,64.73,64.67,64.73,224900.0,38.557,38.5868,38.5511,38.5868,224900.0
2007-04-30 15:25:00,64.72,64.73,64.56,64.63,310600.0,38.5809,38.5868,38.4855,38.5272,310600.0
2007-04-30 15:30:00,64.63,64.65,64.6,64.64,371100.0,38.5272,38.5391,38.5093,38.5332,371100.0
2007-04-30 15:35:00,64.64,64.66,64.54,64.55,348800.0,38.5332,38.5451,38.4736,38.4795,348800.0
2007-04-30 15:40:00,64.55,64.56,64.44,64.52,440700.0,38.4795,38.4855,38.414,38.4616,440700.0
2007-04-30 15:45:00,64.52,64.52,64.47,64.51,483900.0,38.4616,38.4616,38.4318,38.4557,483900.0
2007-04-30 15:50:00,64.51,64.54,64.49,64.51,401400.0,38.4557,38.4736,38.4438,38.4557,401400.0
2007-04-30 15:55:00,64.51,64.51,64.41,64.49,545300.0,38.4557,38.4557,38.3961,38.4438,545300.0
2007-05-01 09:30:00,63.21,63.25,62.85,62.91,1109400.0,37.6807,37.7046,37.4661,37.5019,1109400.0
2007-05-01 09:35:00,62.91,62.93,62.68,62.69,758900.0,37.5019,37.5138,37.3648,37.3707,758900.0
2007-05-01 09:40:00,62.69,62.79,62.65,62.79,499000.0,37.3707,37.4304,37.3469,37.4304,499000.0
2007-05-01 09:45:00,62.8,62.85,62.75,62.84,508900.0,37.4363,37.4661,37.4065,37.4602,508900.0
2007-05-01 09:50:00,62.84,63.0,62.81,62.89,434300.0,37.4602,37.5555,37.4423,37.49,434300.0
2007-05-01 09:55:00,62.89,62.92,62.83,62.89,592100.0,37.49,37.5079,37.4542,37.49,592100.0
2007-05-01 10:00:00,62.88,62.98,62.66,62.66,606500.0,37.484,37.5436,37.3529,37.3529,606500.0
2007-05-01 10:05:00,62.66,62.9,62.63,62.84,381700.0,37.3529,37.4959,37.335,37.4602,381700.0
2007-05-01 10:10:00,62.86,62.94,62.81,62.92,298900.0,37.4721,37.5198,37.4423,37.5079,298900.0
2007-05-01 10:15:00,62.92,62.96,62.89,62.9,209400.0,37.5079,37.5317,37.49,37.4959,209400.0
2007-05-01 10:20:00,62.9,62.91,62.82,62.82,239900.0,37.4959,37.5019,37.4482,37.4482,239900.0
2007-05-01 10:25:00,62.83,62.91,62.79,62.87,302400.0,37.4542,37.5019,37.4304,37.478,302400.0
2007-05-01 10:30:00,62.87,62.91,62.84,62.9,188900.0,37.478,37.5019,37.4602,37.4959,188900.0
2007-05-01 10:35:00,62.89,62.89,62.85,62.86,134900.0,37.49,37.49,37.4661,37.4721,134900.0
2007-05-01 10:40:00,62.86,62.87,62.79,62.79,172700.0,37.4721,37.478,37.4304,37.4304,172700.0
2007-05-01 10:45:00,62.79,62.8,62.74,62.75,132400.0,37.4304,37.4363,37.4006,37.4065,132400.0
2007-05-01 10:50:00,62.75,62.76,62.71,62.73,197100.0,37.4065,37.4125,37.3827,37.3946,197100.0
2007-05-01 10:55:00,62.73,62.85,62.71,62.78,264800.0,37.3946,37.4661,37.3827,37.4244,264800.0
2007-05-01 11:00:00,62.78,62.86,62.73,62.8,251300.0,37.4244,37.4721,37.3946,37.4363,251300.0
2007-05-01 11:05:00,62.79,62.88,62.79,62.84,122500.0,37.4304,37.484,37.4304,37.4602,122500.0
2007-05-01 11:10:00,62.83,62.88,62.79,62.86,133200.0,37.4542,37.484,37.4304,37.4721,133200.0
2007-05-01 11:15:00,62.86,62.87,62.82,62.85,75700.0,37.4721,37.478,37.4482,37.4661,75700.0
2007-05-01 11:20:00,62.84,62.89,62.82,62.88,130100.0,37.4602,37.49,37.4482,37.484,130100.0
2007-05-01 11:25:00,62.89,62.9,62.84,62.89,149400.0,37.49,37.4959,37.4602,37.49,149400.0
2007-05-01 11:30:00,62.89,62.94,62.88,62.9,192200.0,37.49,37.5198,37.484,37.4959,192200.0
2007-05-01 11:35:00,62.91,62.98,62.89,62.89,202700.0,37.5019,37.5436,37.49,37.49,202700.0
2007-05-01 11:40:00,62.88,62.91,62.88,62.9,58800.0,37.484,37.5019,37.484,37.4959,58800.0
2007-05-01 11:45:00,62.9,62.92,62.89,62.9,61100.0,37.4959,37.5079,37.49,37.4959,61100.0
2007-05-01 11:50:00,62.9,62.9,62.84,62.85,82000.0,37.4959,37.4959,37.4602,37.4661,82000.0
2007-05-01 11:55:00,62.85,62.87,62.82,62.84,90100.0,37.4661,37.478,37.4482,37.4602,90100.0
2007-05-01 12:00:00,62.84,62.85,62.82,62.85,63100.0,37.4602,37.4661,37.4482,37.4661,63100.0
2007-05-01 12:05:00,62.85,62.85,62.71,62.72,90400.0,37.4661,37.4661,37.3827,37.3886,90400.0
2007-05-01 12:10:00,62.72,62.81,62.7,62.8,58900.0,37.3886,37.4423,37.3767,37.4363,58900.0
2007-05-01 12:15:00,62.8,62.84,62.78,62.8,83800.0,37.4363,37.4602,37.4244,37.4363,83800.0
2007-05-01 12:20:00,62.79,62.84,62.75,62.81,86200.0,37.4304,37.4602,37.4065,37.4423,86200.0
2007-05-01 12:25:00,62.8,62.85,62.79,62.84,56400.0,37.4363,37.4661,37.4304,37.4602,56400.0
2007-05-01 12:30:00,62.84,62.87,62.82,62.86,122500.0,37.4602,37.478,37.4482,37.4721,122500.0
2007-05-01 12:35:00,62.85,62.86,62.76,62.79,66900.0,37.4661,37.4721,37.4125,37.4304,66900.0
2007-05-01 12:40:00,62.78,62.86,62.78,62.8,121600.0,37.4244,37.4721,37.4244,37.4363,121600.0
2007-05-01 12:45:00,62.8,62.82,62.79,62.81,146700.0,37.4363,37.4482,37.4304,37.4423,146700.0
2007-05-01 12:50:00,62.81,62.83,62.8,62.82,75000.0,37.4423,37.4542,37.4363,37.4482,75000.0
2007-05-01 12:55:00,62.82,62.86,62.81,62.86,114000.0,37.4482,37.4721,37.4423,37.4721,114000.0
2007-05-01 13:00:00,62.86,62.86,62.75,62.8,86100.0,37.4721,37.4721,37.4065,37.4363,86100.0
2007-05-01 13:05:00,62.8,62.82,62.79,62.8,45000.0,37.4363,37.4482,37.4304,37.4363,45000.0
2007-05-01 13:10:00,62.8,62.82,62.77,62.79,144400.0,37.4363,37.4482,37.4184,37.4304,144400.0
2007-05-01 13:15:00,62.79,62.8,62.77,62.8,105800.0,37.4304,37.4363,37.4184,37.4363,105800.0
2007-05-01 13:20:00,62.8,62.81,62.77,62.78,67900.0,37.4363,37.4423,37.4184,37.4244,67900.0
2007-05-01 13:25:00,62.79,62.8,62.78,62.79,76500.0,37.4304,37.4363,37.4244,37.4304,76500.0
2007-05-01 13:30:00,62.79,62.86,62.79,62.86,138800.0,37.4304,37.4721,37.4304,37.4721,138800.0
2007-05-01 13:35:00,62.85,62.9,62.82,62.85,207100.0,37.4661,37.4959,37.4482,37.4661,207100.0
2007-05-01 13:40:00,62.85,62.94,62.84,62.86,250600.0,37.4661,37.5198,37.4602,37.4721,250600.0
2007-05-01 13:45:00,62.85,62.87,62.83,62.87,121700.0,37.4661,37.478,37.4542,37.478,121700.0
2007-05-01 13:50:00,62.86,62.88,62.77,62.77,496900.0,37.4721,37.484,37.4184,37.4184,496900.0
2007-05-01 13:55:00,62.77,62.81,62.75,62.78,162600.0,37.4184,37.4423,37.4065,37.4244,162600.0
2007-05-01 14:00:00,62.79,62.85,62.78,62.85,201400.0,37.4304,37.4661,37.4244,37.4661,201400.0
2007-05-01 14:05:00,62.85,62.85,62.82,62.85,129600.0,37.4661,37.4661,37.4482,37.4661,129600.0
2007-05-01 14:10:00,62.85,62.86,62.83,62.85,143800.0,37.4661,37.4721,37.4542,37.4661,143800.0
2007-05-01 14:15:00,62.85,62.9,62.82,62.89,175100.0,37.4661,37.4959,37.4482,37.49,175100.0
2007-05-01 14:20:00,62.88,62.93,62.87,62.87,170700.0,37.484,37.5138,37.478,37.478,170700.0
2007-05-01 14:25:00,62.87,62.89,62.83,62.88,116400.0,37.478,37.49,37.4542,37.484,116400.0
2007-05-01 14:30:00,62.88,62.89,62.86,62.88,83100.0,37.484,37.49,37.4721,37.484,83100.0
2007-05-01 14:35:00,62.89,62.9,62.88,62.9,156800.0,37.49,37.4959,37.484,37.4959,156800.0
2007-05-01 14:40:00,62.9,62.91,62.87,62.9,238400.0,37.4959,37.5019,37.478,37.4959,238400.0
2007-05-01 14:45:00,62.9,62.94,62.89,62.9,496900.0,37.4959,37.5198,37.49,37.4959,496900.0
2007-05-01 14:50:00,62.9,62.9,62.84,62.87,195400.0,37.4959,37.4959,37.4602,37.478,195400.0
2007-05-01 14:55:00,62.88,62.93,62.86,62.93,161700.0,37.484,37.5138,37.4721,37.5138,161700.0
2007-05-01 15:00:00,62.93,62.95,62.92,62.95,157800.0,37.5138,37.5257,37.5079,37.5257,157800.0
2007-05-01 15:05:00,62.94,62.96,62.89,62.91,187600.0,37.5198,37.5317,37.49,37.5019,187600.0
2007-05-01 15:10:00,62.91,62.93,62.88,62.89,240000.0,37.5019,37.5138,37.484,37.49,240000.0
2007-05-01 15:15:00,62.88,62.94,62.88,62.94,227700.0,37.484,37.5198,37.484,37.5198,227700.0
2007-05-01 15:20:00,62.94,63.01,62.94,62.99,439800.0,37.5198,37.5615,37.5198,37.5496,439800.0
2007-05-01 15:25:00,62.99,63.01,62.95,62.97,229000.0,37.5496,37.5615,37.5257,37.5377,229000.0
2007-05-01 15:30:00,62.96,62.99,62.96,62.99,172300.0,37.5317,37.5496,37.5317,37.5496,172300.0
2007-05-01 15:35:00,62.98,63.02,62.98,62.98,280100.0,37.5436,37.5675,37.5436,37.5436,280100.0
2007-05-01 15:40:00,62.98,63.02,62.98,63.01,249600.0,37.5436,37.5675,37.5436,37.5615,249600.0
2007-05-01 15:45:00,63.02,63.02,62.93,62.93,414700.0,37.5675,37.5675,37.5138,37.5138,414700.0
2007-05-01 15:50:00,62.92,62.95,62.91,62.92,288500.0,37.5079,37.5257,37.5019,37.5079,288500.0
2007-05-01 15:55:00,62.93,63.0,62.85,62.98,474200.0,37.5138,37.5555,37.4661,37.5436,474200.0
2007-05-02 09:30:00,63.21,63.21,62.78,62.79,380400.0,37.6807,37.6807,37.4244,37.4304,380400.0
2007-05-02 09:35:00,62.79,62.79,62.61,62.61,207000.0,37.4304,37.4304,37.3231,37.3231,207000.0
2007-05-02 09:40:00,62.62,62.65,62.6,62.6,176300.0,37.329,37.3469,37.3171,37.3171,176300.0
2007-05-02 09:45:00,62.61,62.65,62.6,62.64,235400.0,37.3231,37.3469,37.3171,37.3409,235400.0
2007-05-02 09:50:00,62.65,62.77,62.65,62.67,255600.0,37.3469,37.4184,37.3469,37.3588,255600.0
2007-05-02 09:55:00,62.67,62.72,62.65,62.7,163600.0,37.3588,37.3886,37.3469,37.3767,163600.0
2007-05-02 10:00:00,62.7,62.73,62.68,62.69,602700.0,37.3767,37.3946,37.3648,37.3707,602700.0
2007-05-02 10:05:00,62.7,62.75,62.69,62.7,170200.0,37.3767,37.4065,37.3707,37.3767,170200.0
2007-05-02 10:10:00,62.7,62.71,62.65,62.69,319200.0,37.3767,37.3827,37.3469,37.3707,319200.0
2007-05-02 10:15:00,62.69,62.7,62.6,62.61,371600.0,37.3707,37.3767,37.3171,37.3231,371600.0
2007-05-02 10:20:00,62.61,62.65,62.59,62.64,155000.0,37.3231,37.3469,37.3111,37.3409,155000.0
2007-05-02 10:25:00,62.65,62.65,62.55,62.55,139900.0,37.3469,37.3469,37.2873,37.2873,139900.0
2007-05-02 10:30:00,62.55,62.71,62.55,62.7,403700.0,37.2873,37.3827,37.2873,37.3767,403700.0
2007-05-02 10:35:00,62.7,62.85,62.69,62.84,314000.0,37.3767,37.4661,37.3707,37.4602,314000.0
2007-05-02 10:40:00,62.83,62.87,62.76,62.78,180200.0,37.4542,37.478,37.4125,37.4244,180200.0
2007-05-02 10:45:00,62.77,62.8,62.77,62.79,139500.0,37.4184,37.4363,37.4184,37.4304,139500.0
2007-05-02 10:50:00,62.78,62.79,62.7,62.72,135600.0,37.4244,37.4304,37.3767,37.3886,135600.0
2007-05-02 10:55:00,62.72,62.74,62.69,62.73,127600.0,37.3886,37.4006,37.3707,37.3946,127600.0
2007-05-02 11:00:00,62.73,62.74,62.7,62.7,70300.0,37.3946,37.4006,37.3767,37.3767,70300.0
2007-05-02 11:05:00,62.71,62.71,62.67,62.68,176200.0,37.3827,37.3827,37.3588,37.3648,176200.0
2007-05-02 11:10:00,62.68,62.7,62.65,62.65,258300.0,37.3648,37.3767,37.3469,37.3469,258300.0
2007-05-02 11:15:00,62.66,62.66,62.63,62.66,134800.0,37.3529,37.3529,37.335,37.3529,134800.0
2007-05-02 11:20:00,62.65,62.69,62.61,62.69,195200.0,37.3469,37.3707,37.3231,37.3707,195200.0
2007-05-02 11:25:00,62.69,62.71,62.64,62.65,162400.0,37.3707,37.3827,37.3409,37.3469,162400.0
2007-05-02 11:30:00,62.66,62.69,62.63,62.63,174500.0,37.3529,37.3707,37.335,37.335,174500.0
2007-05-02 11:35:00,62.63,62.65,62.61,62.61,145700.0,37.335,37.3469,37.3231,37.3231,145700.0
2007-05-02 11:40:00,62.61,62.62,62.54,62.56,240400.0,37.3231,37.329,37.2813,37.2933,240400.0
2007-05-02 11:45:00,62.57,62.62,62.54,62.62,186200.0,37.2992,37.329,37.2813,37.329,186200.0
2007-05-02 11:50:00,62.62,62.63,62.53,62.53,137900.0,37.329,37.335,37.2754,37.2754,137900.0
2007-05-02 11:55:00,62.53,62.56,62.51,62.52,316500.0,37.2754,37.2933,37.2634,37.2694,316500.0
2007-05-02 12:00:00,62.52,62.53,62.5,62.5,125700.0,37.2694,37.2754,37.2575,37.2575,125700.0
2007-05-02 12:05:00,62.51,62.51,62.48,62.48,170900.0,37.2634,37.2634,37.2456,37.2456,170900.0
2007-05-02 12:10:00,62.48,62.48,62.45,62.45,133600.0,37.2456,37.2456,37.2277,37.2277,133600.0
2007-05-02 12:15:00,62.45,62.46,62.38,62.38,181100.0,37.2277,37.2336,37.186,37.186,181100.0
2007-05-02 12:20:00,62.38,62.39,62.32,62.33,250900.0,37.186,37.1919,37.1502,37.1561,250900.0
2007-05-02 12:25:00,62.34,62.39,62.33,62.37,192100.0,37.1621,37.1919,37.1561,37.18,192100.0
2007-05-02 12:30:00,62.37,62.54,62.36,62.49,327300.0,37.18,37.2813,37.174,37.2515,327300.0
2007-05-02 12:35:00,62.49,62.5,62.38,62.44,139500.0,37.2515,37.2575,37.186,37.2217,139500.0
2007-05-02 12:40:00,62.44,62.45,62.39,62.4,168800.0,37.2217,37.2277,37.1919,37.1979,168800.0
2007-05-02 12:45:00,62.4,62.49,62.4,62.48,169600.0,37.1979,37.2515,37.1979,37.2456,169600.0
2007-05-02 12:50:00,62.48,62.6,62.47,62.6,161100.0,37.2456,37.3171,37.2396,37.3171,161100.0
2007-05-02 12:55:00,62.6,62.61,62.57,62.58,85300.0,37.3171,37.3231,37.2992,37.3052,85300.0
2007-05-02 13:00:00,62.59,62.63,62.58,62.6,197700.0,37.3111,37.335,37.3052,37.3171,197700.0
2007-05-02 13:05:00,62.6,62.66,62.6,62.62,199500.0,37.3171,37.3529,37.3171,37.329,199500.0
2007-05-02 13:10:00,62.62,62.63,62.59,62.6,93100.0,37.329,37.335,37.3111,37.3171,93100.0
2007-05-02 13:15:00,62.6,62.66,62.6,62.6,1094000.0,37.3171,37.3529,37.3171,37.3171,1094000.0
2007-05-02 13:20:00,62.61,62.65,62.57,62.59,193200.0,37.3231,37.3469,37.2992,37.3111,193200.0
2007-05-02 13:25:00,62.6,62.61,62.59,62.59,123100.0,37.3171,37.3231,37.3111,37.3111,123100.0
2007-05-02 13:30:00,62.59,62.6,62.51,62.52,154100.0,37.3111,37.3171,37.2634,37.2694,154100.0
2007-05-02 13:35:00,62.52,62.65,62.51,62.6,149700.0,37.2694,37.3469,37.2634,37.3171,149700.0
2007-05-02 13:40:00,62.6,62.61,62.57,62.57,143200.0,37.3171,37.3231,37.2992,37.2992,143200.0
2007-05-02 13:45:00,62.57,62.64,62.52,62.64,391800.0,37.2992,37.3409,37.2694,37.3409,391800.0
2007-05-02 13:50:00,62.64,62.66,62.64,62.64,75600.0,37.3409,37.3529,37.3409,37.3409,75600.0
2007-05-02 13:55:00,62.64,62.78,62.64,62.77,226000.0,37.3409,37.4244,37.3409,37.4184,226000.0
2007-05-02 14:00:00,62.77,62.78,62.62,62.68,218400.0,37.4184,37.4244,37.329,37.3648,218400.0
2007-05-02 14:05:00,62.69,62.75,62.68,62.7,144500.0,37.3707,37.4065,37.3648,37.3767,144500.0
2007-05-02 14:10:00,62.69,62.71,62.65,62.66,105400.0,37.3707,37.3827,37.3469,37.3529,105400.0
2007-05-02 14:15:00,62.66,62.74,62.64,62.73,199600.0,37.3529,37.4006,37.3409,37.3946,199600.0
2007-05-02 14:20:00,62.73,62.77,62.68,62.69,156200.0,37.3946,37.4184,37.3648,37.3707,156200.0
2007-05-02 14:25:00,62.68,62.7,62.64,62.65,76600.0,37.3648,37.3767,37.3409,37.3469,76600.0
2007-05-02 14:30:00,62.65,62.65,62.62,62.62,190100.0,37.3469,37.3469,37.329,37.329,190100.0
2007-05-02 14:35:00,62.62,62.62,62.59,62.62,157300.0,37.329,37.329,37.3111,37.329,157300.0
2007-05-02 14:40:00,62.61,62.64,62.59,62.59,218800.0,37.3231,37.3409,37.3111,37.3111,218800.0
2007-05-02 14:45:00,62.58,62.64,62.53,62.6,372300.0,37.3052,37.3409,37.2754,37.3171,372300.0
2007-05-02 14:50:00,62.6,62.62,62.59,62.59,201200.0,37.3171,37.329,37.3111,37.3111,201200.0
2007-05-02 14:55:00,62.59,62.61,62.56,62.59,318900.0,37.3111,37.3231,37.2933,37.3111,318900.0
2007-05-02 15:00:00,62.59,62.63,62.58,62.62,165800.0,37.3111,37.335,37.3052,37.329,165800.0
2007-05-02 15:05:00,62.62,62.65,62.59,62.61,198600.0,37.329,37.3469,37.3111,37.3231,198600.0
2007-05-02 15:10:00,62.61,62.63,62.56,62.57,345100.0,37.3231,37.335,37.2933,37.2992,345100.0
2007-05-02 15:15:00,62.57,62.57,62.44,62.44,437600.0,37.2992,37.2992,37.2217,37.2217,437600.0
2007-05-02 15:20:00,62.45,62.5,62.44,62.48,242200.0,37.2277,37.2575,37.2217,37.2456,242200.0
2007-05-02 15:25:00,62.48,62.51,62.48,62.51,271700.0,37.2456,37.2634,37.2456,37.2634,271700.0
2007-05-02 15:30:00,62.51,62.52,62.49,62.5,290100.0,37.2634,37.2694,37.2515,37.2575,290100.0
2007-05-02 15:35:00,62.51,62.51,62.4,62.4,253900.0,37.2634,37.2634,37.1979,37.1979,253900.0
2007-05-02 15:40:00,62.4,62.44,62.37,62.4,420400.0,37.1979,37.2217,37.18,37.1979,420400.0
2007-05-02 15:45:00,62.4,62.42,62.39,62.41,302900.0,37.1979,37.2098,37.1919,37.2038,302900.0
2007-05-02 15:50:00,62.4,62.44,62.39,62.44,593500.0,37.1979,37.2217,37.1919,37.2217,593500.0
2007-05-02 15:55:00,62.44,62.49,62.31,62.36,1111100.0,37.2217,37.2515,37.1442,37.174,1111100.0
2007-05-03 09:30:00,62.63,62.7,62.5,62.51,499500.0,37.335,37.3767,37.2575,37.2634,499500.0
2007-05-03 09:35:00,62.51,62.57,62.35,62.37,228300.0,37.2634,37.2992,37.1681,37.18,228300.0
2007-05-03 09:40:00,62.38,62.58,62.35,62.52,140100.0,37.186,37.3052,37.1681,37.2694,140100.0
2007-05-03 09:45:00,62.52,62.61,62.46,62.47,324600.0,37.2694,37.3231,37.2336,37.2396,324600.0
2007-05-03 09:50:00,62.47,62.47,62.37,62.4,188600.0,37.2396,37.2396,37.18,37.1979,188600.0
2007-05-03 09:55:00,62.41,62.41,62.3,62.3,113300.0,37.2038,37.2038,37.1383,37.1383,113300.0
2007-05-03 10:00:00,62.31,62.43,62.3,62.32,288500.0,37.1442,37.2158,37.1383,37.1502,288500.0
2007-05-03 10:05:00,62.31,62.37,62.15,62.16,254700.0,37.1442,37.18,37.0488,37.0548,254700.0
2007-05-03 10:10:00,62.16,62.3,62.1,62.11,286400.0,37.0548,37.1383,37.019,37.025,286400.0
2007-05-03 10:15:00,62.11,62.13,62.07,62.09,172100.0,37.025,37.0369,37.0012,37.0131,172100.0
2007-05-03 10:20:00,62.08,62.2,62.08,62.17,286000.0,37.0071,37.0786,37.0071,37.0608,286000.0
2007-05-03 10:25:00,62.17,62.21,62.1,62.19,282200.0,37.0608,37.0846,37.019,37.0727,282200.0
2007-05-03 10:30:00,62.19,62.25,62.14,62.17,273000.0,37.0727,37.1085,37.0429,37.0608,273000.0
2007-05-03 10:35:00,62.18,62.23,62.14,62.18,221000.0,37.0667,37.0965,37.0429,37.0667,221000.0
2007-05-03 10:40:00,62.18,62.22,62.13,62.15,238800.0,37.0667,37.0906,37.0369,37.0488,238800.0
2007-05-03 10:45:00,62.18,62.19,62.1,62.14,188600.0,37.0667,37.0727,37.019,37.0429,188600.0
2007-05-03 10:50:00,62.14,62.15,62.12,62.13,153100.0,37.0429,37.0488,37.031,37.0369,153100.0
2007-05-03 10:55:00,62.13,62.15,62.09,62.1,230900.0,37.0369,37.0488,37.0131,37.019,230900.0
2007-05-03 11:00:00,62.1,62.14,62.08,62.13,325800.0,37.019,37.0429,37.0071,37.0369,325800.0
2007-05-03 11:05:00,62.13,62.17,62.1,62.13,159500.0,37.0369,37.0608,37.019,37.0369,159500.0
2007-05-03 11:10:00,62.13,62.17,62.09,62.17,379000.0,37.0369,37.0608,37.0131,37.0608,379000.0
2007-05-03 11:15:00,62.16,62.2,62.16,62.18,120800.0,37.0548,37.0786,37.0548,37.0667,120800.0
2007-05-03 11:20:00,62.19,62.21,62.0,62.04,471000.0,37.0727,37.0846,36.9594,36.9833,471000.0
2007-05-03 11:25:00,62.05,62.12,61.99,62.0,288300.0,36.9892,37.031,36.9535,36.9594,288300.0
2007-05-03 11:30:00,62.0,62.05,61.97,62.04,217000.0,36.9594,36.9892,36.9415,36.9833,217000.0
2007-05-03 11:35:00,62.04,62.08,62.04,62.08,72200.0,36.9833,37.0071,36.9833,37.0071,72200.0
2007-05-03 11:40:00,62.11,62.15,62.1,62.15,322300.0,37.025,37.0488,37.019,37.0488,322300.0
2007-05-03 11:45:00,62.15,62.15,62.11,62.12,95200.0,37.0488,37.0488,37.025,37.031,95200.0
2007-05-03 11:50:00,62.11,62.15,62.11,62.13,115800.0,37.025,37.0488,37.025,37.0369,115800.0
2007-05-03 11:55:00,62.13,62.14,62.1,62.12,114900.0,37.0369,37.0429,37.019,37.031,114900.0
2007-05-03 12:00:00,62.13,62.14,62.07,62.11,190400.0,37.0369,37.0429,37.0012,37.025,190400.0
2007-05-03 12:05:00,62.1,62.12,62.1,62.1,165000.0,37.019,37.031,37.019,37.019,165000.0
2007-05-03 12:10:00,62.11,62.11,62.06,62.06,229100.0,37.025,37.025,36.9952,36.9952,229100.0
2007-05-03 12:15:00,62.06,62.08,62.05,62.05,204900.0,36.9952,37.0071,36.9892,36.9892,204900.0
2007-05-03 12:20:00,62.05,62.05,62.0,62.01,127900.0,36.9892,36.9892,36.9594,36.9654,127900.0
2007-05-03 12:25:00,62.02,62.02,61.91,61.92,251900.0,36.9713,36.9713,36.9058,36.9117,251900.0
2007-05-03 12:30:00,61.91,61.93,61.85,61.9,212100.0,36.9058,36.9177,36.87,36.8998,212100.0
2007-05-03 12:35:00,61.91,61.94,61.9,61.92,137900.0,36.9058,36.9237,36.8998,36.9117,137900.0
2007-05-03 12:40:00,61.92,61.95,61.9,61.95,132500.0,36.9117,36.9296,36.8998,36.9296,132500.0
2007-05-03 12:45:00,61.94,62.0,61.93,62.0,116800.0,36.9237,36.9594,36.9177,36.9594,116800.0
2007-05-03 12:50:00,61.99,62.03,61.96,61.99,117600.0,36.9535,36.9773,36.9356,36.9535,117600.0
2007-05-03 12:55:00,61.98,62.0,61.91,61.96,179000.0,36.9475,36.9594,36.9058,36.9356,179000.0
2007-05-03 13:00:00,61.96,62.01,61.96,61.99,103400.0,36.9356,36.9654,36.9356,36.9535,103400.0
2007-05-03 13:05:00,61.99,62.0,61.98,61.99,115200.0,36.9535,36.9594,36.9475,36.9535,115200.0
2007-05-03 13:10:00,62.0,62.0,61.99,62.0,66200.0,36.9594,36.9594,36.9535,36.9594,66200.0
2007-05-03 13:15:00,61.99,62.0,61.96,61.96,104800.0,36.9535,36.9594,36.9356,36.9356,104800.0
2007-05-03 13:20:00,61.97,61.97,61.94,61.96,106700.0,36.9415,36.9415,36.9237,36.9356,106700.0
2007-05-03 13:25:00,61.96,61.97,61.94,61.97,90300.0,36.9356,36.9415,36.9237,36.9415,90300.0
2007-05-03 13:30:00,61.96,61.98,61.95,61.98,134200.0,36.9356,36.9475,36.9296,36.9475,134200.0
2007-05-03 13:35:00,61.98,61.99,61.97,61.98,85600.0,36.9475,36.9535,36.9415,36.9475,85600.0
2007-05-03 13:40:00,61.98,62.0,61.97,61.99,152000.0,36.9475,36.9594,36.9415,36.9535,152000.0
2007-05-03 13:45:00,61.99,61.99,61.96,61.99,292200.0,36.9535,36.9535,36.9356,36.9535,292200.0
2007-05-03 13:50:00,61.99,62.0,61.95,61.97,221100.0,36.9535,36.9594,36.9296,36.9415,221100.0
2007-05-03 13:55:00,61.97,62.01,61.97,62.01,152700.0,36.9415,36.9654,36.9415,36.9654,152700.0
2007-05-03 14:00:00,62.0,62.06,62.0,62.05,97200.0,36.9594,36.9952,36.9594,36.9892,97200.0
2007-05-03 14:05:00,62.05,62.05,61.98,61.99,258500.0,36.9892,36.9892,36.9475,36.9535,258500.0
2007-05-03 14:10:00,62.0,62.0,61.97,61.99,162700.0,36.9594,36.9594,36.9415,36.9535,162700.0
2007-05-03 14:15:00,61.99,61.99,61.93,61.95,106900.0,36.9535,36.9535,36.9177,36.9296,106900.0
2007-05-03 14:20:00,61.94,61.96,61.93,61.95,161600.0,36.9237,36.9356,36.9177,36.9296,161600.0
2007-05-03 14:25:00,61.95,61.96,61.93,61.93,210800.0,36.9296,36.9356,36.9177,36.9177,210800.0
2007-05-03 14:30:00,61.93,61.98,61.93,61.95,245400.0,36.9177,36.9475,36.9177,36.9296,245400.0
2007-05-03 14:35:00,61.95,61.97,61.88,61.91,158900.0,36.9296,36.9415,36.8879,36.9058,158900.0
2007-05-03 14:40:00,61.91,61.95,61.9,61.93,153700.0,36.9058,36.9296,36.8998,36.9177,153700.0
2007-05-03 14:45:00,61.92,61.93,61.88,61.9,165600.0,36.9117,36.9177,36.8879,36.8998,165600.0
2007-05-03 14:50:00,61.9,61.95,61.89,61.93,213400.0,36.8998,36.9296,36.8939,36.9177,213400.0
2007-05-03 14:55:00,61.93,61.94,61.9,61.91,196300.0,36.9177,36.9237,36.8998,36.9058,196300.0
2007-05-03 15:00:00,61.91,61.95,61.9,61.95,206300.0,36.9058,36.9296,36.8998,36.9296,206300.0
2007-05-03 15:05:00,61.94,61.95,61.89,61.91,217800.0,36.9237,36.9296,36.8939,36.9058,217800.0
2007-05-03 15:10:00,61.91,61.96,61.91,61.95,119400.0,36.9058,36.9356,36.9058,36.9296,119400.0
2007-05-03 15:15:00,61.95,61.99,61.93,61.96,270100.0,36.9296,36.9535,36.9177,36.9356,270100.0
2007-05-03 15:20:00,61.95,61.98,61.95,61.97,166300.0,36.9296,36.9475,36.9296,36.9415,166300.0
2007-05-03 15:25:00,61.97,61.98,61.95,61.96,130400.0,36.9415,36.9475,36.9296,36.9356,130400.0
2007-05-03 15:30:00,61.96,62.01,61.95,61.96,828700.0,36.9356,36.9654,36.9296,36.9356,828700.0
2007-05-03 15:35:00,61.96,61.98,61.95,61.95,148100.0,36.9356,36.9475,36.9296,36.9296,148100.0
2007-05-03 15:40:00,61.96,61.97,61.9,61.9,329300.0,36.9356,36.9415,36.8998,36.8998,329300.0
2007-05-03 15:45:00,61.9,61.98,61.84,61.94,562000.0,36.8998,36.9475,36.864,36.9237,562000.0
2007-05-03 15:50:00,61.94,62.02,61.89,61.93,519900.0,36.9237,36.9713,36.8939,36.9177,519900.0
2007-05-03 15:55:00,61.94,62.03,61.9,61.99,528400.0,36.9237,36.9773,36.8998,36.9535,528400.0
2007-05-04 09:30:00,62.25,62.31,62.07,62.08,411900.0,37.1085,37.1442,37.0012,37.0071,411900.0
2007-05-04 09:35:00,62.06,62.19,62.05,62.09,178400.0,36.9952,37.0727,36.9892,37.0131,178400.0
2007-05-04 09:40:00,62.09,62.13,62.05,62.08,162600.0,37.0131,37.0369,36.9892,37.0071,162600.0
2007-05-04 09:45:00,62.09,62.09,61.96,61.97,149500.0,37.0131,37.0131,36.9356,36.9415,149500.0
2007-05-04 09:50:00,61.97,61.97,61.75,61.85,265900.0,36.9415,36.9415,36.8104,36.87,265900.0
2007-05-04 09:55:00,61.85,61.89,61.84,61.89,68800.0,36.87,36.8939,36.864,36.8939,68800.0
2007-05-04 10:00:00,61.89,61.94,61.81,61.84,160100.0,36.8939,36.9237,36.8462,36.864,160100.0
2007-05-04 10:05:00,61.85,61.97,61.84,61.95,161800.0,36.87,36.9415,36.864,36.9296,161800.0
2007-05-04 10:10:00,61.94,62.01,61.94,62.0,146700.0,36.9237,36.9654,36.9237,36.9594,146700.0
2007-05-04 10:15:00,61.99,62.03,61.99,62.0,261700.0,36.9535,36.9773,36.9535,36.9594,261700.0
2007-05-04 10:20:00,62.01,62.05,62.0,62.02,217000.0,36.9654,36.9892,36.9594,36.9713,217000.0
2007-05-04 10:25:00,62.01,62.02,61.97,61.98,93900.0,36.9654,36.9713,36.9415,36.9475,93900.0
2007-05-04 10:30:00,61.97,62.01,61.95,62.0,300100.0,36.9415,36.9654,36.9296,36.9594,300100.0
2007-05-04 10:35:00,62.0,62.03,61.99,62.03,126400.0,36.9594,36.9773,36.9535,36.9773,126400.0
2007-05-04 10:40:00,62.02,62.05,61.96,62.03,433500.0,36.9713,36.9892,36.9356,36.9773,433500.0
2007-05-04 10:45:00,62.03,62.05,62.02,62.04,94700.0,36.9773,36.9892,36.9713,36.9833,94700.0
2007-05-04 10:50:00,62.03,62.09,62.03,62.05,82500.0,36.9773,37.0131,36.9773,36.9892,82500.0
2007-05-04 10:55:00,62.04,62.08,62.04,62.04,133800.0,36.9833,37.0071,36.9833,36.9833,133800.0
2007-05-04 11:00:00,62.05,62.06,62.04,62.04,74700.0,36.9892,36.9952,36.9833,36.9833,74700.0
2007-05-04 11:05:00,62.04,62.06,62.02,62.03,113200.0,36.9833,36.9952,36.9713,36.9773,113200.0
2007-05-04 11:10:00,62.02,62.05,62.01,62.02,90200.0,36.9713,36.9892,36.9654,36.9713,90200.0
2007-05-04 11:15:00,62.02,62.03,61.98,62.0,72900.0,36.9713,36.9773,36.9475,36.9594,72900.0
2007-05-04 11:20:00,62.0,62.04,62.0,62.04,117300.0,36.9594,36.9833,36.9594,36.9833,117300.0
2007-05-04 11:25:00,62.04,62.04,61.99,62.01,109600.0,36.9833,36.9833,36.9535,36.9654,109600.0
2007-05-04 11:30:00,62.01,62.01,61.99,62.0,113400.0,36.9654,36.9654,36.9535,36.9594,113400.0
2007-05-04 11:35:00,61.99,62.0,61.97,61.99,74000.0,36.9535,36.9594,36.9415,36.9535,74000.0
2007-05-04 11:40:00,61.99,62.06,61.99,62.06,72000.0,36.9535,36.9952,36.9535,36.9952,72000.0
2007-05-04 11:45:00,62.06,62.06,62.04,62.05,81600.0,36.9952,36.9952,36.9833,36.9892,81600.0
2007-05-04 11:50:00,62.04,62.06,62.03,62.05,167400.0,36.9833,36.9952,36.9773,36.9892,167400.0
2007-05-04 11:55:00,62.04,62.06,62.04,62.04,62100.0,36.9833,36.9952,36.9833,36.9833,62100.0
2007-05-04 12:00:00,62.03,62.04,61.98,61.99,41300.0,36.9773,36.9833,36.9475,36.9535,41300.0
2007-05-04 12:05:00,62.0,62.02,61.97,62.02,438300.0,36.9594,36.9713,36.9415,36.9713,438300.0
2007-05-04 12:10:00,62.01,62.04,62.01,62.04,67000.0,36.9654,36.9833,36.9654,36.9833,67000.0
2007-05-04 12:15:00,62.04,62.05,62.02,62.03,57600.0,36.9833,36.9892,36.9713,36.9773,57600.0
2007-05-04 12:20:00,62.03,62.05,62.02,62.04,140700.0,36.9773,36.9892,36.9713,36.9833,140700.0
2007-05-04 12:25:00,62.03,62.05,62.01,62.03,175800.0,36.9773,36.9892,36.9654,36.9773,175800.0
2007-05-04 12:30:00,62.03,62.09,62.03,62.08,110500.0,36.9773,37.0131,36.9773,37.0071,110500.0
2007-05-04 12:35:00,62.08,62.14,62.07,62.14,104600.0,37.0071,37.0429,37.0012,37.0429,104600.0
2007-05-04 12:40:00,62.14,62.17,62.12,62.13,108600.0,37.0429,37.0608,37.031,37.0369,108600.0
2007-05-04 12:45:00,62.13,62.18,62.12,62.14,86400.0,37.0369,37.0667,37.031,37.0429,86400.0
2007-05-04 12:50:00,62.14,62.16,62.1,62.11,55200.0,37.0429,37.0548,37.019,37.025,55200.0
2007-05-04 12:55:00,62.11,62.11,62.03,62.11,95700.0,37.025,37.025,36.9773,37.025,95700.0
2007-05-04 13:00:00,62.1,62.13,62.1,62.12,54600.0,37.019,37.0369,37.019,37.031,54600.0
2007-05-04 13:05:00,62.12,62.15,62.11,62.11,54400.0,37.031,37.0488,37.025,37.025,54400.0
2007-05-04 13:10:00,62.11,62.13,62.09,62.12,136600.0,37.025,37.0369,37.0131,37.031,136600.0
2007-05-04 13:15:00,62.12,62.14,62.1,62.12,138400.0,37.031,37.0429,37.019,37.031,138400.0
2007-05-04 13:20:00,62.12,62.14,62.11,62.13,99500.0,37.031,37.0429,37.025,37.0369,99500.0
2007-05-04 13:25:00,62.14,62.15,62.11,62.12,44900.0,37.0429,37.0488,37.025,37.031,44900.0
2007-05-04 13:30:00,62.12,62.15,62.11,62.14,73300.0,37.031,37.0488,37.025,37.0429,73300.0
2007-05-04 13:35:00,62.14,62.15,62.11,62.13,51600.0,37.0429,37.0488,37.025,37.0369,51600.0
2007-05-04 13:40:00,62.13,62.15,62.11,62.15,63700.0,37.0369,37.0488,37.025,37.0488,63700.0
2007-05-04 13:45:00,62.15,62.15,62.11,62.13,74600.0,37.0488,37.0488,37.025,37.0369,74600.0
2007-05-04 13:50:00,62.12,62.15,62.11,62.13,88100.0,37.031,37.0488,37.025,37.0369,88100.0
2007-05-04 13:55:00,62.13,62.15,62.1,62.14,157200.0,37.0369,37.0488,37.019,37.0429,157200.0
2007-05-04 14:00:00,62.14,62.15,62.12,62.14,69700.0,37.0429,37.0488,37.031,37.0429,69700.0
2007-05-04 14:05:00,62.13,62.17,62.13,62.15,282200.0,37.0369,37.0608,37.0369,37.0488,282200.0
2007-05-04 14:10:00,62.14,62.16,62.14,62.15,106400.0,37.0429,37.0548,37.0429,37.0488,106400.0
2007-05-04 14:15:00,62.15,62.18,62.14,62.16,203600.0,37.0488,37.0667,37.0429,37.0548,203600.0
2007-05-04 14:20:00,62.17,62.17,62.14,62.15,106500.0,37.0608,37.0608,37.0429,37.0488,106500.0
2007-05-04 14:25:00,62.15,62.15,62.13,62.14,117900.0,37.0488,37.0488,37.0369,37.0429,117900.0
2007-05-04 14:30:00,62.14,62.16,62.14,62.16,188300.0,37.0429,37.0548,37.0429,37.0548,188300.0
2007-05-04 14:35:00,62.15,62.16,62.14,62.15,328100.0,37.0488,37.0548,37.0429,37.0488,328100.0
2007-05-04 14:40:00,62.15,62.18,62.13,62.15,288300.0,37.0488,37.0667,37.0369,37.0488,288300.0
2007-05-04 14:45:00,62.15,62.17,62.14,62.15,143400.0,37.0488,37.0608,37.0429,37.0488,143400.0
2007-05-04 14:50:00,62.15,62.16,62.14,62.15,77700.0,37.0488,37.0548,37.0429,37.0488,77700.0
2007-05-04 14:55:00,62.15,62.19,62.14,62.19,94500.0,37.0488,37.0727,37.0429,37.0727,94500.0
2007-05-04 15:00:00,62.19,62.22,62.18,62.22,64800.0,37.0727,37.0906,37.0667,37.0906,64800.0
2007-05-04 15:05:00,62.22,62.3,62.19,62.3,391200.0,37.0906,37.1383,37.0727,37.1383,391200.0
2007-05-04 15:10:00,62.29,62.39,62.29,62.37,208400.0,37.1323,37.1919,37.1323,37.18,208400.0
2007-05-04 15:15:00,62.37,62.38,62.34,62.36,171700.0,37.18,37.186,37.1621,37.174,171700.0
2007-05-04 15:20:00,62.36,62.37,62.35,62.35,146900.0,37.174,37.18,37.1681,37.1681,146900.0
2007-05-04 15:25:00,62.36,62.47,62.35,62.39,215300.0,37.174,37.2396,37.1681,37.1919,215300.0
2007-05-04 15:30:00,62.4,62.46,62.38,62.45,160500.0,37.1979,37.2336,37.186,37.2277,160500.0
2007-05-04 15:35:00,62.46,62.46,62.34,62.37,183000.0,37.2336,37.2336,37.1621,37.18,183000.0
2007-05-04 15:40:00,62.36,62.4,62.33,62.33,194900.0,37.174,37.1979,37.1561,37.1561,194900.0
2007-05-04 15:45:00,62.33,62.35,62.29,62.33,215500.0,37.1561,37.1681,37.1323,37.1561,215500.0
2007-05-04 15:50:00,62.33,62.37,62.29,62.29,385700.0,37.1561,37.18,37.1323,37.1323,385700.0
2007-05-04 15:55:00,62.29,62.4,62.28,62.4,364500.0,37.1323,37.1979,37.1263,37.1979,364500.0
2007-05-07 09:30:00,62.61,62.74,62.5,62.6,294000.0,37.3231,37.4006,37.2575,37.3171,294000.0
2007-05-07 09:35:00,62.63,62.77,62.6,62.73,136500.0,37.335,37.4184,37.3171,37.3946,136500.0
2007-05-07 09:40:00,62.73,62.77,62.7,62.73,120300.0,37.3946,37.4184,37.3767,37.3946,120300.0
2007-05-07 09:45:00,62.75,62.79,62.72,62.77,106200.0,37.4065,37.4304,37.3886,37.4184,106200.0
2007-05-07 09:50:00,62.77,62.79,62.74,62.77,60700.0,37.4184,37.4304,37.4006,37.4184,60700.0
2007-05-07 09:55:00,62.76,62.79,62.7,62.75,72900.0,37.4125,37.4304,37.3767,37.4065,72900.0
2007-05-07 10:00:00,62.71,62.71,62.63,62.63,57200.0,37.3827,37.3827,37.335,37.335,57200.0
2007-05-07 10:05:00,62.63,62.67,62.6,62.61,95800.0,37.335,37.3588,37.3171,37.3231,95800.0
2007-05-07 10:10:00,62.61,62.65,62.56,62.64,65700.0,37.3231,37.3469,37.2933,37.3409,65700.0
2007-05-07 10:15:00,62.65,62.72,62.64,62.65,77200.0,37.3469,37.3886,37.3409,37.3469,77200.0
2007-05-07 10:20:00,62.65,62.68,62.6,62.62,89400.0,37.3469,37.3648,37.3171,37.329,89400.0
2007-05-07 10:25:00,62.61,62.62,62.55,62.55,91200.0,37.3231,37.329,37.2873,37.2873,91200.0
2007-05-07 10:30:00,62.54,62.55,62.39,62.41,167500.0,37.2813,37.2873,37.1919,37.2038,167500.0
2007-05-07 10:35:00,62.41,62.44,62.37,62.41,109800.0,37.2038,37.2217,37.18,37.2038,109800.0
2007-05-07 10:40:00,62.4,62.46,62.35,62.46,68300.0,37.1979,37.2336,37.1681,37.2336,68300.0
2007-05-07 10:45:00,62.46,62.49,62.44,62.47,96500.0,37.2336,37.2515,37.2217,37.2396,96500.0
2007-05-07 10:50:00,62.47,62.49,62.47,62.48,47000.0,37.2396,37.2515,37.2396,37.2456,47000.0
2007-05-07 10:55:00,62.47,62.47,62.43,62.45,54700.0,37.2396,37.2396,37.2158,37.2277,54700.0
2007-05-07 11:00:00,62.45,62.47,62.44,62.46,64700.0,37.2277,37.2396,37.2217,37.2336,64700.0
2007-05-07 11:05:00,62.46,62.46,62.41,62.42,66600.0,37.2336,37.2336,37.2038,37.2098,66600.0
2007-05-07 11:10:00,62.43,62.47,62.42,62.46,47900.0,37.2158,37.2396,37.2098,37.2336,47900.0
2007-05-07 11:15:00,62.46,62.49,62.45,62.45,45700.0,37.2336,37.2515,37.2277,37.2277,45700.0
2007-05-07 11:20:00,62.46,62.46,62.41,62.43,88100.0,37.2336,37.2336,37.2038,37.2158,88100.0
2007-05-07 11:25:00,62.43,62.47,62.35,62.37,110700.0,37.2158,37.2396,37.1681,37.18,110700.0
2007-05-07 11:30:00,62.37,62.42,62.31,62.32,100800.0,37.18,37.2098,37.1442,37.1502,100800.0
2007-05-07 11:35:00,62.32,62.34,62.24,62.29,168600.0,37.1502,37.1621,37.1025,37.1323,168600.0
2007-05-07 11:40:00,62.28,62.33,62.25,62.3,103400.0,37.1263,37.1561,37.1085,37.1383,103400.0
2007-05-07 11:45:00,62.3,62.32,62.25,62.25,76600.0,37.1383,37.1502,37.1085,37.1085,76600.0
2007-05-07 11:50:00,62.26,62.28,62.24,62.27,56300.0,37.1144,37.1263,37.1025,37.1204,56300.0
2007-05-07 11:55:00,62.26,62.33,62.26,62.29,74400.0,37.1144,37.1561,37.1144,37.1323,74400.0
2007-05-07 12:00:00,62.3,62.34,62.28,62.29,72900.0,37.1383,37.1621,37.1263,37.1323,72900.0
2007-05-07 12:05:00,62.3,62.3,62.24,62.29,102000.0,37.1383,37.1383,37.1025,37.1323,102000.0
2007-05-07 12:10:00,62.29,62.37,62.27,62.35,70500.0,37.1323,37.18,37.1204,37.1681,70500.0
2007-05-07 12:15:00,62.35,62.38,62.33,62.38,50100.0,37.1681,37.186,37.1561,37.186,50100.0
2007-05-07 12:20:00,62.38,62.43,62.36,62.39,69600.0,37.186,37.2158,37.174,37.1919,69600.0
2007-05-07 12:25:00,62.39,62.4,62.34,62.35,62200.0,37.1919,37.1979,37.1621,37.1681,62200.0
2007-05-07 12:30:00,62.36,62.39,62.34,62.38,22800.0,37.174,37.1919,37.1621,37.186,22800.0
2007-05-07 12:35:00,62.38,62.4,62.38,62.39,29600.0,37.186,37.1979,37.186,37.1919,29600.0
2007-05-07 12:40:00,62.39,62.39,62.31,62.32,83300.0,37.1919,37.1919,37.1442,37.1502,83300.0
2007-05-07 12:45:00,62.32,62.33,62.29,62.3,89400.0,37.1502,37.1561,37.1323,37.1383,89400.0
2007-05-07 12:50:00,62.31,62.34,62.29,62.33,27500.0,37.1442,37.1621,37.1323,37.1561,27500.0
2007-05-07 12:55:00,62.33,62.36,62.31,62.31,55700.0,37.1561,37.174,37.1442,37.1442,55700.0
2007-05-07 13:00:00,62.31,62.31,62.28,62.29,47600.0,37.1442,37.1442,37.1263,37.1323,47600.0
2007-05-07 13:05:00,62.29,62.29,62.24,62.27,85400.0,37.1323,37.1323,37.1025,37.1204,85400.0
2007-05-07 13:10:00,62.27,62.3,62.26,62.28,65900.0,37.1204,37.1383,37.1144,37.1263,65900.0
2007-05-07 13:15:00,62.29,62.29,62.25,62.25,60700.0,37.1323,37.1323,37.1085,37.1085,60700.0
2007-05-07 13:20:00,62.25,62.28,62.24,62.25,75200.0,37.1085,37.1263,37.1025,37.1085,75200.0
2007-05-07 13:25:00,62.25,62.27,62.24,62.26,64700.0,37.1085,37.1204,37.1025,37.1144,64700.0
2007-05-07 13:30:00,62.27,62.3,62.24,62.24,102100.0,37.1204,37.1383,37.1025,37.1025,102100.0
2007-05-07 13:35:00,62.24,62.26,62.23,62.25,39800.0,37.1025,37.1144,37.0965,37.1085,39800.0
2007-05-07 13:40:00,62.25,62.26,62.24,62.25,73300.0,37.1085,37.1144,37.1025,37.1085,73300.0
2007-05-07 13:45:00,62.25,62.26,62.23,62.25,94000.0,37.1085,37.1144,37.0965,37.1085,94000.0
2007-05-07 13:50:00,62.25,62.27,62.24,62.25,83700.0,37.1085,37.1204,37.1025,37.1085,83700.0
2007-05-07 13:55:00,62.25,62.25,62.23,62.24,73600.0,37.1085,37.1085,37.0965,37.1025,73600.0
2007-05-07 14:00:00,62.24,62.25,62.22,62.23,193300.0,37.1025,37.1085,37.0906,37.0965,193300.0
2007-05-07 14:05:00,62.24,62.25,62.22,62.22,94100.0,37.1025,37.1085,37.0906,37.0906,94100.0
2007-05-07 14:10:00,62.23,62.23,62.22,62.23,41300.0,37.0965,37.0965,37.0906,37.0965,41300.0
2007-05-07 14:15:00,62.23,62.24,62.16,62.19,143900.0,37.0965,37.1025,37.0548,37.0727,143900.0
2007-05-07 14:20:00,62.2,62.22,62.19,62.2,112200.0,37.0786,37.0906,37.0727,37.0786,112200.0
2007-05-07 14:25:00,62.21,62.22,62.18,62.18,73600.0,37.0846,37.0906,37.0667,37.0667,73600.0
2007-05-07 14:30:00,62.18,62.19,62.16,62.16,64700.0,37.0667,37.0727,37.0548,37.0548,64700.0
2007-05-07 14:35:00,62.16,62.17,62.13,62.14,101300.0,37.0548,37.0608,37.0369,37.0429,101300.0
2007-05-07 14:40:00,62.14,62.14,62.1,62.12,77000.0,37.0429,37.0429,37.019,37.031,77000.0
2007-05-07 14:45:00,62.12,62.18,62.11,62.16,104800.0,37.031,37.0667,37.025,37.0548,104800.0
2007-05-07 14:50:00,62.16,62.17,62.13,62.14,101800.0,37.0548,37.0608,37.0369,37.0429,101800.0
2007-05-07 14:55:00,62.15,62.17,62.14,62.15,46700.0,37.0488,37.0608,37.0429,37.0488,46700.0
2007-05-07 15:00:00,62.15,62.17,62.11,62.11,125300.0,37.0488,37.0608,37.025,37.025,125300.0
2007-05-07 15:05:00,62.1,62.11,62.05,62.08,167800.0,37.019,37.025,36.9892,37.0071,167800.0
2007-05-07 15:10:00,62.08,62.11,62.03,62.11,176500.0,37.0071,37.025,36.9773,37.025,176500.0
2007-05-07 15:15:00,62.11,62.12,62.04,62.08,179800.0,37.025,37.031,36.9833,37.0071,179800.0
2007-05-07 15:20:00,62.07,62.13,62.06,62.13,111000.0,37.0012,37.0369,36.9952,37.0369,111000.0
2007-05-07 15:25:00,62.14,62.21,62.12,62.19,89500.0,37.0429,37.0846,37.031,37.0727,89500.0
2007-05-07 15:30:00,62.19,62.27,62.19,62.25,122900.0,37.0727,37.1204,37.0727,37.1085,122900.0
2007-05-07 15:35:00,62.25,62.26,62.0,62.14,3755400.0,37.1085,37.1144,36.9594,37.0429,3755400.0
2007-05-07 15:40:00,62.14,62.23,62.0,62.15,677700.0,37.0429,37.0965,36.9594,37.0488,677700.0
2007-05-07 15:45:00,62.14,62.17,62.11,62.15,134000.0,37.0429,37.0608,37.025,37.0488,134000.0
2007-05-07 15:50:00,62.15,62.21,62.14,62.19,207400.0,37.0488,37.0846,37.0429,37.0727,207400.0
2007-05-07 15:55:00,62.18,62.2,62.15,62.15,207900.0,37.0667,37.0786,37.0488,37.0488,207900.0
2007-05-08 09:30:00,61.83,61.86,61.6,61.66,651400.0,36.8581,36.876,36.721,36.7567,651400.0
2007-05-08 09:35:00,61.66,61.7,61.63,61.66,144000.0,36.7567,36.7806,36.7389,36.7567,144000.0
2007-05-08 09:40:00,61.66,61.69,61.61,61.65,203000.0,36.7567,36.7746,36.7269,36.7508,203000.0
2007-05-08 09:45:00,61.64,61.67,61.6,61.62,174300.0,36.7448,36.7627,36.721,36.7329,174300.0
2007-05-08 09:50:00,61.61,61.64,61.5,61.57,363000.0,36.7269,36.7448,36.6614,36.7031,363000.0
2007-05-08 09:55:00,61.57,61.78,61.56,61.71,302600.0,36.7031,36.8283,36.6971,36.7866,302600.0
2007-05-08 10:00:00,61.71,61.88,61.68,61.87,257800.0,36.7866,36.8879,36.7687,36.8819,257800.0
2007-05-08 10:05:00,61.88,61.89,61.78,61.87,360500.0,36.8879,36.8939,36.8283,36.8819,360500.0
2007-05-08 10:10:00,61.87,61.97,61.86,61.89,185800.0,36.8819,36.9415,36.876,36.8939,185800.0
2007-05-08 10:15:00,61.89,61.9,61.84,61.85,192200.0,36.8939,36.8998,36.864,36.87,192200.0
2007-05-08 10:20:00,61.86,61.86,61.77,61.78,176200.0,36.876,36.876,36.8223,36.8283,176200.0
2007-05-08 10:25:00,61.77,61.83,61.72,61.74,279400.0,36.8223,36.8581,36.7925,36.8044,279400.0
2007-05-08 10:30:00,61.73,61.77,61.69,61.71,111100.0,36.7985,36.8223,36.7746,36.7866,111100.0
2007-05-08 10:35:00,61.71,61.77,61.7,61.77,92100.0,36.7866,36.8223,36.7806,36.8223,92100.0
2007-05-08 10:40:00,61.76,61.82,61.74,61.78,106000.0,36.8164,36.8521,36.8044,36.8283,106000.0
2007-05-08 10:45:00,61.79,61.83,61.75,61.81,257600.0,36.8342,36.8581,36.8104,36.8462,257600.0
2007-05-08 10:50:00,61.8,61.9,61.8,61.9,539900.0,36.8402,36.8998,36.8402,36.8998,539900.0
2007-05-08 10:55:00,61.9,61.92,61.88,61.89,116400.0,36.8998,36.9117,36.8879,36.8939,116400.0
2007-05-08 11:00:00,61.89,61.9,61.82,61.82,62300.0,36.8939,36.8998,36.8521,36.8521,62300.0
2007-05-08 11:05:00,61.82,61.83,61.77,61.8,125500.0,36.8521,36.8581,36.8223,36.8402,125500.0
2007-05-08 11:10:00,61.79,61.82,61.76,61.77,62300.0,36.8342,36.8521,36.8164,36.8223,62300.0
2007-05-08 11:15:00,61.77,61.78,61.74,61.74,118200.0,36.8223,36.8283,36.8044,36.8044,118200.0
2007-05-08 11:20:00,61.75,61.75,61.71,61.71,121300.0,36.8104,36.8104,36.7866,36.7866,121300.0
2007-05-08 11:25:00,61.71,61.73,61.69,61.69,152400.0,36.7866,36.7985,36.7746,36.7746,152400.0
2007-05-08 11:30:00,61.7,61.7,61.67,61.67,82200.0,36.7806,36.7806,36.7627,36.7627,82200.0
2007-05-08 11:35:00,61.67,61.69,61.66,61.67,55300.0,36.7627,36.7746,36.7567,36.7627,55300.0
2007-05-08 11:40:00,61.66,61.67,61.65,61.65,75500.0,36.7567,36.7627,36.7508,36.7508,75500.0
2007-05-08 11:45:00,61.66,61.66,61.64,61.65,91600.0,36.7567,36.7567,36.7448,36.7508,91600.0
2007-05-08 11:50:00,61.64,61.66,61.64,61.65,62000.0,36.7448,36.7567,36.7448,36.7508,62000.0
2007-05-08 11:55:00,61.65,61.67,61.64,61.64,89000.0,36.7508,36.7627,36.7448,36.7448,89000.0
2007-05-08 12:00:00,61.64,61.7,61.63,61.68,137800.0,36.7448,36.7806,36.7389,36.7687,137800.0
2007-05-08 12:05:00,61.69,61.74,61.66,61.74,81200.0,36.7746,36.8044,36.7567,36.8044,81200.0
2007-05-08 12:10:00,61.74,61.76,61.69,61.71,82400.0,36.8044,36.8164,36.7746,36.7866,82400.0
2007-05-08 12:15:00,61.71,61.75,61.7,61.73,75200.0,36.7866,36.8104,36.7806,36.7985,75200.0
2007-05-08 12:20:00,61.72,61.73,61.68,61.72,99400.0,36.7925,36.7985,36.7687,36.7925,99400.0
2007-05-08 12:25:00,61.72,61.75,61.71,61.74,99400.0,36.7925,36.8104,36.7866,36.8044,99400.0
2007-05-08 12:30:00,61.74,61.75,61.74,61.75,69300.0,36.8044,36.8104,36.8044,36.8104,69300.0
2007-05-08 12:35:00,61.74,61.81,61.74,61.81,123800.0,36.8044,36.8462,36.8044,36.8462,123800.0
2007-05-08 12:40:00,61.82,61.87,61.79,61.83,257100.0,36.8521,36.8819,36.8342,36.8581,257100.0
2007-05-08 12:45:00,61.84,61.93,61.83,61.93,209100.0,36.864,36.9177,36.8581,36.9177,209100.0
2007-05-08 12:50:00,61.93,61.93,61.85,61.87,726500.0,36.9177,36.9177,36.87,36.8819,726500.0
2007-05-08 12:55:00,61.87,61.9,61.86,61.88,108900.0,36.8819,36.8998,36.876,36.8879,108900.0
2007-05-08 13:00:00,61.87,61.92,61.86,61.91,181400.0,36.8819,36.9117,36.876,36.9058,181400.0
2007-05-08 13:05:00,61.9,61.93,61.88,61.88,130500.0,36.8998,36.9177,36.8879,36.8879,130500.0
2007-05-08 13:10:00,61.88,61.91,61.86,61.89,167300.0,36.8879,36.9058,36.876,36.8939,167300.0
2007-05-08 13:15:00,61.89,61.91,61.87,61.88,149500.0,36.8939,36.9058,36.8819,36.8879,149500.0
2007-05-08 13:20:00,61.89,61.91,61.87,61.87,80400.0,36.8939,36.9058,36.8819,36.8819,80400.0
2007-05-08 13:25:00,61.88,61.91,61.87,61.89,240800.0,36.8879,36.9058,36.8819,36.8939,240800.0
2007-05-08 13:30:00,61.9,61.92,61.89,61.92,91000.0,36.8998,36.9117,36.8939,36.9117,91000.0
2007-05-08 13:35:00,61.92,61.93,61.9,61.91,79200.0,36.9117,36.9177,36.8998,36.9058,79200.0
2007-05-08 13:40:00,61.91,61.92,61.9,61.91,102700.0,36.9058,36.9117,36.8998,36.9058,102700.0
2007-05-08 13:45:00,61.91,61.94,61.9,61.91,144500.0,36.9058,36.9237,36.8998,36.9058,144500.0
2007-05-08 13:50:00,61.91,61.92,61.9,61.92,80600.0,36.9058,36.9117,36.8998,36.9117,80600.0
2007-05-08 13:55:00,61.91,61.96,61.88,61.9,231300.0,36.9058,36.9356,36.8879,36.8998,231300.0
2007-05-08 14:00:00,61.9,61.93,61.87,61.91,211000.0,36.8998,36.9177,36.8819,36.9058,211000.0
2007-05-08 14:05:00,61.91,61.92,61.86,61.91,158200.0,36.9058,36.9117,36.876,36.9058,158200.0
2007-05-08 14:10:00,61.91,61.92,61.83,61.88,170700.0,36.9058,36.9117,36.8581,36.8879,170700.0
2007-05-08 14:15:00,61.88,61.91,61.87,61.9,63900.0,36.8879,36.9058,36.8819,36.8998,63900.0
2007-05-08 14:20:00,61.91,61.91,61.88,61.88,50100.0,36.9058,36.9058,36.8879,36.8879,50100.0
2007-05-08 14:25:00,61.89,61.89,61.85,61.85,80600.0,36.8939,36.8939,36.87,36.87,80600.0
2007-05-08 14:30:00,61.86,61.88,61.84,61.85,50700.0,36.876,36.8879,36.864,36.87,50700.0
2007-05-08 14:35:00,61.86,61.88,61.84,61.84,64100.0,36.876,36.8879,36.864,36.864,64100.0
2007-05-08 14:40:00,61.85,61.85,61.83,61.83,69200.0,36.87,36.87,36.8581,36.8581,69200.0
2007-05-08 14:45:00,61.83,61.85,61.81,61.82,125200.0,36.8581,36.87,36.8462,36.8521,125200.0
2007-05-08 14:50:00,61.81,61.81,61.72,61.72,171400.0,36.8462,36.8462,36.7925,36.7925,171400.0
2007-05-08 14:55:00,61.71,61.78,61.71,61.73,103500.0,36.7866,36.8283,36.7866,36.7985,103500.0
2007-05-08 15:00:00,61.73,61.75,61.67,61.73,179100.0,36.7985,36.8104,36.7627,36.7985,179100.0
2007-05-08 15:05:00,61.73,61.76,61.72,61.75,127000.0,36.7985,36.8164,36.7925,36.8104,127000.0
2007-05-08 15:10:00,61.76,61.76,61.65,61.67,289600.0,36.8164,36.8164,36.7508,36.7627,289600.0
2007-05-08 15:15:00,61.68,61.73,61.66,61.72,117800.0,36.7687,36.7985,36.7567,36.7925,117800.0
2007-05-08 15:20:00,61.73,61.75,61.68,61.71,198200.0,36.7985,36.8104,36.7687,36.7866,198200.0
2007-05-08 15:25:00,61.72,61.72,61.68,61.7,137600.0,36.7925,36.7925,36.7687,36.7806,137600.0
2007-05-08 15:30:00,61.69,61.7,61.65,61.65,109700.0,36.7746,36.7806,36.7508,36.7508,109700.0
2007-05-08 15:35:00,61.65,61.66,61.53,61.66,327700.0,36.7508,36.7567,36.6792,36.7567,327700.0
2007-05-08 15:40:00,61.66,61.68,61.59,61.64,208000.0,36.7567,36.7687,36.715,36.7448,208000.0
2007-05-08 15:45:00,61.64,61.65,61.59,61.62,372300.0,36.7448,36.7508,36.715,36.7329,372300.0
2007-05-08 15:50:00,61.63,61.7,61.6,61.66,449000.0,36.7389,36.7806,36.721,36.7567,449000.0
2007-05-08 15:55:00,61.65,61.76,61.63,61.75,375300.0,36.7508,36.8164,36.7389,36.8104,375300.0
2007-05-09 09:30:00,61.5,61.68,61.42,61.52,419000.0,36.6614,36.7687,36.6137,36.6733,419000.0
2007-05-09 09:35:00,61.53,61.59,61.46,61.51,181100.0,36.6792,36.715,36.6375,36.6673,181100.0
2007-05-09 09:40:00,61.51,61.57,61.48,61.55,212100.0,36.6673,36.7031,36.6494,36.6912,212100.0
2007-05-09 09:45:00,61.54,61.78,61.54,61.6,202500.0,36.6852,36.8283,36.6852,36.721,202500.0
2007-05-09 09:50:00,61.58,61.64,61.49,61.61,125500.0,36.7091,36.7448,36.6554,36.7269,125500.0
2007-05-09 09:55:00,61.61,61.69,61.53,61.58,107500.0,36.7269,36.7746,36.6792,36.7091,107500.0
2007-05-09 10:00:00,61.57,61.63,61.53,61.58,101800.0,36.7031,36.7389,36.6792,36.7091,101800.0
2007-05-09 10:05:00,61.58,61.6,61.5,61.54,93900.0,36.7091,36.721,36.6614,36.6852,93900.0
2007-05-09 10:10:00,61.54,61.62,61.54,61.59,109400.0,36.6852,36.7329,36.6852,36.715,109400.0
2007-05-09 10:15:00,61.59,61.6,61.56,61.57,56800.0,36.715,36.721,36.6971,36.7031,56800.0
2007-05-09 10:20:00,61.56,61.58,61.51,61.57,114900.0,36.6971,36.7091,36.6673,36.7031,114900.0
2007-05-09 10:25:00,61.57,61.61,61.55,61.6,119600.0,36.7031,36.7269,36.6912,36.721,119600.0
2007-05-09 10:30:00,61.59,61.64,61.59,61.61,123000.0,36.715,36.7448,36.715,36.7269,123000.0
2007-05-09 10:35:00,61.6,61.64,61.58,61.63,217100.0,36.721,36.7448,36.7091,36.7389,217100.0
2007-05-09 10:40:00,61.62,61.65,61.59,61.59,107600.0,36.7329,36.7508,36.715,36.715,107600.0
2007-05-09 10:45:00,61.59,61.65,61.57,61.65,88100.0,36.715,36.7508,36.7031,36.7508,88100.0
2007-05-09 10:50:00,61.65,61.7,61.63,61.66,120500.0,36.7508,36.7806,36.7389,36.7567,120500.0
2007-05-09 10:55:00,61.66,61.69,61.65,61.69,58000.0,36.7567,36.7746,36.7508,36.7746,58000.0
2007-05-09 11:00:00,61.69,61.71,61.64,61.66,151100.0,36.7746,36.7866,36.7448,36.7567,151100.0
2007-05-09 11:05:00,61.65,61.66,61.61,61.61,78600.0,36.7508,36.7567,36.7269,36.7269,78600.0
2007-05-09 11:10:00,61.62,61.66,61.61,61.64,125500.0,36.7329,36.7567,36.7269,36.7448,125500.0
2007-05-09 11:15:00,61.64,61.66,61.62,61.64,108100.0,36.7448,36.7567,36.7329,36.7448,108100.0
2007-05-09 11:20:00,61.65,61.66,61.63,61.66,54100.0,36.7508,36.7567,36.7389,36.7567,54100.0
2007-05-09 11:25:00,61.66,61.73,61.65,61.72,112000.0,36.7567,36.7985,36.7508,36.7925,112000.0
2007-05-09 11:30:00,61.71,61.74,61.69,61.74,53200.0,36.7866,36.8044,36.7746,36.8044,53200.0
2007-05-09 11:35:00,61.73,61.74,61.7,61.73,131100.0,36.7985,36.8044,36.7806,36.7985,131100.0
2007-05-09 11:40:00,61.73,61.74,61.71,61.72,46900.0,36.7985,36.8044,36.7866,36.7925,46900.0
2007-05-09 11:45:00,61.71,61.72,61.65,61.69,67700.0,36.7866,36.7925,36.7508,36.7746,67700.0
2007-05-09 11:50:00,61.69,61.74,61.65,61.67,88300.0,36.7746,36.8044,36.7508,36.7627,88300.0
2007-05-09 11:55:00,61.67,61.72,61.66,61.68,112100.0,36.7627,36.7925,36.7567,36.7687,112100.0
2007-05-09 12:00:00,61.68,61.69,61.66,61.69,58000.0,36.7687,36.7746,36.7567,36.7746,58000.0
2007-05-09 12:05:00,61.68,61.71,61.68,61.69,118100.0,36.7687,36.7866,36.7687,36.7746,118100.0
2007-05-09 12:10:00,61.69,61.7,61.66,61.69,74000.0,36.7746,36.7806,36.7567,36.7746,74000.0
2007-05-09 12:15:00,61.68,61.69,61.62,61.64,72900.0,36.7687,36.7746,36.7329,36.7448,72900.0
2007-05-09 12:20:00,61.64,61.69,61.62,61.67,62500.0,36.7448,36.7746,36.7329,36.7627,62500.0
2007-05-09 12:25:00,61.67,61.7,61.65,61.7,68000.0,36.7627,36.7806,36.7508,36.7806,68000.0
2007-05-09 12:30:00,61.7,61.7,61.65,61.67,79200.0,36.7806,36.7806,36.7508,36.7627,79200.0
2007-05-09 12:35:00,61.68,61.78,61.67,61.78,203000.0,36.7687,36.8283,36.7627,36.8283,203000.0
2007-05-09 12:40:00,61.78,61.88,61.78,61.86,84200.0,36.8283,36.8879,36.8283,36.876,84200.0
2007-05-09 12:45:00,61.86,61.9,61.84,61.88,58400.0,36.876,36.8998,36.864,36.8879,58400.0
2007-05-09 12:50:00,61.87,61.9,61.83,61.84,63400.0,36.8819,36.8998,36.8581,36.864,63400.0
2007-05-09 12:55:00,61.83,61.89,61.82,61.89,53000.0,36.8581,36.8939,36.8521,36.8939,53000.0
2007-05-09 13:00:00,61.89,61.92,61.87,61.92,67300.0,36.8939,36.9117,36.8819,36.9117,67300.0
2007-05-09 13:05:00,61.92,61.98,61.91,61.98,99800.0,36.9117,36.9475,36.9058,36.9475,99800.0
2007-05-09 13:10:00,61.98,61.99,61.91,61.91,74700.0,36.9475,36.9535,36.9058,36.9058,74700.0
2007-05-09 13:15:00,61.92,61.94,61.89,61.9,89000.0,36.9117,36.9237,36.8939,36.8998,89000.0
2007-05-09 13:20:00,61.9,61.94,61.9,61.94,24700.0,36.8998,36.9237,36.8998,36.9237,24700.0
2007-05-09 13:25:00,61.94,61.97,61.94,61.96,48000.0,36.9237,36.9415,36.9237,36.9356,48000.0
2007-05-09 13:30:00,61.96,62.02,61.94,61.99,71100.0,36.9356,36.9713,36.9237,36.9535,71100.0
2007-05-09 13:35:00,61.99,62.05,61.99,62.02,119400.0,36.9535,36.9892,36.9535,36.9713,119400.0
2007-05-09 13:40:00,62.02,62.05,62.02,62.03,98400.0,36.9713,36.9892,36.9713,36.9773,98400.0
2007-05-09 13:45:00,62.03,62.11,62.02,62.1,150100.0,36.9773,37.025,36.9713,37.019,150100.0
2007-05-09 13:50:00,62.1,62.19,62.1,62.12,126100.0,37.019,37.0727,37.019,37.031,126100.0
2007-05-09 13:55:00,62.12,62.14,62.07,62.09,92300.0,37.031,37.0429,37.0012,37.0131,92300.0
2007-05-09 14:00:00,62.09,62.17,62.04,62.08,197100.0,37.0131,37.0608,36.9833,37.0071,197100.0
2007-05-09 14:05:00,62.09,62.13,62.04,62.07,94700.0,37.0131,37.0369,36.9833,37.0012,94700.0
2007-05-09 14:10:00,62.07,62.12,61.98,62.08,118000.0,37.0012,37.031,36.9475,37.0071,118000.0
2007-05-09 14:15:00,62.08,62.09,61.71,61.85,322000.0,37.0071,37.0131,36.7866,36.87,322000.0
2007-05-09 14:20:00,61.86,62.27,61.85,61.93,370200.0,36.876,37.1204,36.87,36.9177,370200.0
2007-05-09 14:25:00,61.93,61.98,61.85,61.87,157300.0,36.9177,36.9475,36.87,36.8819,157300.0
2007-05-09 14:30:00,61.88,61.92,61.82,61.9,75900.0,36.8879,36.9117,36.8521,36.8998,75900.0
2007-05-09 14:35:00,61.9,61.98,61.89,61.96,82700.0,36.8998,36.9475,36.8939,36.9356,82700.0
2007-05-09 14:40:00,61.97,62.08,61.95,62.05,96300.0,36.9415,37.0071,36.9296,36.9892,96300.0
2007-05-09 14:45:00,62.06,62.19,62.0,62.17,180200.0,36.9952,37.0727,36.9594,37.0608,180200.0
2007-05-09 14:50:00,62.17,62.21,62.1,62.11,191200.0,37.0608,37.0846,37.019,37.025,191200.0
2007-05-09 14:55:00,62.12,62.14,62.06,62.08,96100.0,37.031,37.0429,36.9952,37.0071,96100.0
2007-05-09 15:00:00,62.07,62.13,62.04,62.11,142400.0,37.0012,37.0369,36.9833,37.025,142400.0
2007-05-09 15:05:00,62.11,62.11,62.01,62.01,67800.0,37.025,37.025,36.9654,36.9654,67800.0
2007-05-09 15:10:00,62.02,62.05,61.99,62.04,78400.0,36.9713,36.9892,36.9535,36.9833,78400.0
2007-05-09 15:15:00,62.04,62.08,61.99,62.01,127100.0,36.9833,37.0071,36.9535,36.9654,127100.0
2007-05-09 15:20:00,62.01,62.08,62.01,62.06,73500.0,36.9654,37.0071,36.9654,36.9952,73500.0
2007-05-09 15:25:00,62.06,62.14,62.05,62.13,153400.0,36.9952,37.0429,36.9892,37.0369,153400.0
2007-05-09 15:30:00,62.13,62.14,62.07,62.1,120800.0,37.0369,37.0429,37.0012,37.019,120800.0
2007-05-09 15:35:00,62.1,62.12,62.06,62.07,144700.0,37.019,37.031,36.9952,37.0012,144700.0
2007-05-09 15:40:00,62.08,62.09,62.01,62.06,107800.0,37.0071,37.0131,36.9654,36.9952,107800.0
2007-05-09 15:45:00,62.06,62.08,62.02,62.02,181200.0,36.9952,37.0071,36.9713,36.9713,181200.0
2007-05-09 15:50:00,62.02,62.05,62.01,62.02,122800.0,36.9713,36.9892,36.9654,36.9713,122800.0
2007-05-09 15:55:00,62.02,62.05,61.99,62.04,387100.0,36.9713,36.9892,36.9535,36.9833,387100.0
2007-05-10 09:30:00,62.01,62.05,61.85,61.85,349800.0,36.9654,36.9892,36.87,36.87,349800.0
2007-05-10 09:35:00,61.85,61.85,61.73,61.82,242000.0,36.87,36.87,36.7985,36.8521,242000.0
2007-05-10 09:40:00,61.82,61.86,61.7,61.75,277300.0,36.8521,36.876,36.7806,36.8104,277300.0
2007-05-10 09:45:00,61.74,61.78,61.7,61.7,184000.0,36.8044,36.8283,36.7806,36.7806,184000.0
2007-05-10 09:50:00,61.71,61.77,61.65,61.74,174000.0,36.7866,36.8223,36.7508,36.8044,174000.0
2007-05-10 09:55:00,61.74,61.74,61.47,61.48,435300.0,36.8044,36.8044,36.6435,36.6494,435300.0
2007-05-10 10:00:00,61.47,61.52,61.4,61.43,433000.0,36.6435,36.6733,36.6018,36.6196,433000.0
2007-05-10 10:05:00,61.43,61.57,61.37,61.44,308500.0,36.6196,36.7031,36.5839,36.6256,308500.0
2007-05-10 10:10:00,61.4,61.43,61.34,61.34,147800.0,36.6018,36.6196,36.566,36.566,147800.0
2007-05-10 10:15:00,61.34,61.42,61.31,61.36,284700.0,36.566,36.6137,36.5481,36.5779,284700.0
2007-05-10 10:20:00,61.36,61.44,61.3,61.43,207200.0,36.5779,36.6256,36.5421,36.6196,207200.0
2007-05-10 10:25:00,61.44,61.45,61.34,61.39,252100.0,36.6256,36.6316,36.566,36.5958,252100.0
2007-05-10 10:30:00,61.38,61.62,61.38,61.58,159100.0,36.5898,36.7329,36.5898,36.7091,159100.0
2007-05-10 10:35:00,61.58,61.72,61.57,61.66,217600.0,36.7091,36.7925,36.7031,36.7567,217600.0
2007-05-10 10:40:00,61.66,61.75,61.59,61.59,162700.0,36.7567,36.8104,36.715,36.715,162700.0
2007-05-10 10:45:00,61.6,61.61,61.52,61.59,79800.0,36.721,36.7269,36.6733,36.715,79800.0
2007-05-10 10:50:00,61.58,61.59,61.56,61.56,87100.0,36.7091,36.715,36.6971,36.6971,87100.0
2007-05-10 10:55:00,61.56,61.57,61.51,61.55,43600.0,36.6971,36.7031,36.6673,36.6912,43600.0
2007-05-10 11:00:00,61.55,61.59,61.54,61.56,65300.0,36.6912,36.715,36.6852,36.6971,65300.0
2007-05-10 11:05:00,61.57,61.59,61.5,61.55,117300.0,36.7031,36.715,36.6614,36.6912,117300.0
2007-05-10 11:10:00,61.55,61.55,61.49,61.5,118200.0,36.6912,36.6912,36.6554,36.6614,118200.0
2007-05-10 11:15:00,61.51,61.52,61.45,61.51,190200.0,36.6673,36.6733,36.6316,36.6673,190200.0
2007-05-10 11:20:00,61.51,61.53,61.4,61.4,149700.0,36.6673,36.6792,36.6018,36.6018,149700.0
2007-05-10 11:25:00,61.4,61.43,61.35,61.43,182400.0,36.6018,36.6196,36.5719,36.6196,182400.0
2007-05-10 11:30:00,61.43,61.47,61.4,61.42,187900.0,36.6196,36.6435,36.6018,36.6137,187900.0
2007-05-10 11:35:00,61.41,61.42,61.35,61.37,184900.0,36.6077,36.6137,36.5719,36.5839,184900.0
2007-05-10 11:40:00,61.36,61.37,61.3,61.31,257300.0,36.5779,36.5839,36.5421,36.5481,257300.0
2007-05-10 11:45:00,61.31,61.33,61.25,61.26,316100.0,36.5481,36.56,36.5123,36.5183,316100.0
2007-05-10 11:50:00,61.27,61.28,61.25,61.26,174200.0,36.5243,36.5302,36.5123,36.5183,174200.0
2007-05-10 11:55:00,61.26,61.28,61.2,61.2,173000.0,36.5183,36.5302,36.4825,36.4825,173000.0
2007-05-10 12:00:00,61.2,61.23,61.1,61.14,248100.0,36.4825,36.5004,36.4229,36.4468,248100.0
2007-05-10 12:05:00,61.12,61.18,61.04,61.15,417700.0,36.4348,36.4706,36.3872,36.4527,417700.0
2007-05-10 12:10:00,61.16,61.24,61.15,61.17,126700.0,36.4587,36.5064,36.4527,36.4646,126700.0
2007-05-10 12:15:00,61.19,61.27,61.17,61.25,117600.0,36.4766,36.5243,36.4646,36.5123,117600.0
2007-05-10 12:20:00,61.27,61.35,61.26,61.34,246500.0,36.5243,36.5719,36.5183,36.566,246500.0
2007-05-10 12:25:00,61.35,61.42,61.28,61.4,152400.0,36.5719,36.6137,36.5302,36.6018,152400.0
2007-05-10 12:30:00,61.4,61.43,61.37,61.37,175400.0,36.6018,36.6196,36.5839,36.5839,175400.0
2007-05-10 12:35:00,61.37,61.43,61.35,61.39,195500.0,36.5839,36.6196,36.5719,36.5958,195500.0
2007-05-10 12:40:00,61.4,61.45,61.39,61.41,213000.0,36.6018,36.6316,36.5958,36.6077,213000.0
2007-05-10 12:45:00,61.42,61.44,61.4,61.42,78100.0,36.6137,36.6256,36.6018,36.6137,78100.0
2007-05-10 12:50:00,61.41,61.45,61.38,61.43,75500.0,36.6077,36.6316,36.5898,36.6196,75500.0
2007-05-10 12:55:00,61.42,61.46,61.41,61.42,63100.0,36.6137,36.6375,36.6077,36.6137,63100.0
2007-05-10 13:00:00,61.42,61.45,61.38,61.41,281300.0,36.6137,36.6316,36.5898,36.6077,281300.0
2007-05-10 13:05:00,61.41,61.45,61.39,61.45,280300.0,36.6077,36.6316,36.5958,36.6316,280300.0
2007-05-10 13:10:00,61.43,61.45,61.39,61.4,82200.0,36.6196,36.6316,36.5958,36.6018,82200.0
2007-05-10 13:15:00,61.39,61.42,61.36,61.38,122500.0,36.5958,36.6137,36.5779,36.5898,122500.0
2007-05-10 13:20:00,61.38,61.44,61.36,61.44,123700.0,36.5898,36.6256,36.5779,36.6256,123700.0
2007-05-10 13:25:00,61.43,61.45,61.4,61.42,64000.0,36.6196,36.6316,36.6018,36.6137,64000.0
2007-05-10 13:30:00,61.42,61.43,61.28,61.33,244700.0,36.6137,36.6196,36.5302,36.56,244700.0
2007-05-10 13:35:00,61.33,61.4,61.3,61.36,183700.0,36.56,36.6018,36.5421,36.5779,183700.0
2007-05-10 13:40:00,61.36,61.42,61.34,61.4,178400.0,36.5779,36.6137,36.566,36.6018,178400.0
2007-05-10 13:45:00,61.41,61.47,61.38,61.46,92500.0,36.6077,36.6435,36.5898,36.6375,92500.0
2007-05-10 13:50:00,61.46,61.51,61.46,61.51,61400.0,36.6375,36.6673,36.6375,36.6673,61400.0
2007-05-10 13:55:00,61.51,61.51,61.41,61.48,82100.0,36.6673,36.6673,36.6077,36.6494,82100.0
2007-05-10 14:00:00,61.47,61.6,61.47,61.58,179800.0,36.6435,36.721,36.6435,36.7091,179800.0
2007-05-10 14:05:00,61.58,61.58,61.47,61.49,152100.0,36.7091,36.7091,36.6435,36.6554,152100.0
2007-05-10 14:10:00,61.49,61.57,61.48,61.56,96400.0,36.6554,36.7031,36.6494,36.6971,96400.0
2007-05-10 14:15:00,61.56,61.58,61.54,61.57,72800.0,36.6971,36.7091,36.6852,36.7031,72800.0
2007-05-10 14:20:00,61.57,61.63,61.56,61.6,68300.0,36.7031,36.7389,36.6971,36.721,68300.0
2007-05-10 14:25:00,61.6,61.62,61.55,61.56,109000.0,36.721,36.7329,36.6912,36.6971,109000.0
2007-05-10 14:30:00,61.56,61.56,61.47,61.51,99800.0,36.6971,36.6971,36.6435,36.6673,99800.0
2007-05-10 14:35:00,61.51,61.52,61.46,61.51,95100.0,36.6673,36.6733,36.6375,36.6673,95100.0
2007-05-10 14:40:00,61.49,61.52,61.48,61.51,45700.0,36.6554,36.6733,36.6494,36.6673,45700.0
2007-05-10 14:45:00,61.5,61.58,61.48,61.58,112500.0,36.6614,36.7091,36.6494,36.7091,112500.0
2007-05-10 14:50:00,61.57,61.58,61.54,61.57,66700.0,36.7031,36.7091,36.6852,36.7031,66700.0
2007-05-10 14:55:00,61.56,61.58,61.49,61.52,93600.0,36.6971,36.7091,36.6554,36.6733,93600.0
2007-05-10 15:00:00,61.52,61.52,61.45,61.48,113500.0,36.6733,36.6733,36.6316,36.6494,113500.0
2007-05-10 15:05:00,61.48,61.52,61.45,61.48,94700.0,36.6494,36.6733,36.6316,36.6494,94700.0
2007-05-10 15:10:00,61.48,61.55,61.45,61.55,86600.0,36.6494,36.6912,36.6316,36.6912,86600.0
2007-05-10 15:15:00,61.55,61.59,61.48,61.5,59500.0,36.6912,36.715,36.6494,36.6614,59500.0
2007-05-10 15:20:00,61.49,61.6,61.48,61.55,65100.0,36.6554,36.721,36.6494,36.6912,65100.0
2007-05-10 15:25:00,61.55,61.57,61.46,61.49,109900.0,36.6912,36.7031,36.6375,36.6554,109900.0
2007-05-10 15:30:00,61.49,61.5,61.45,61.48,117000.0,36.6554,36.6614,36.6316,36.6494,117000.0
2007-05-10 15:35:00,61.48,61.5,61.4,61.41,189300.0,36.6494,36.6614,36.6018,36.6077,189300.0
2007-05-10 15:40:00,61.41,61.46,61.34,61.44,232900.0,36.6077,36.6375,36.566,36.6256,232900.0
2007-05-10 15:45:00,61.44,61.53,61.43,61.51,152700.0,36.6256,36.6792,36.6196,36.6673,152700.0
2007-05-10 15:50:00,61.51,61.54,61.46,61.5,220500.0,36.6673,36.6852,36.6375,36.6614,220500.0
2007-05-10 15:55:00,61.51,61.51,61.44,61.51,438100.0,36.6673,36.6673,36.6256,36.6673,438100.0
2007-05-11 09:30:00,61.67,61.8,61.61,61.7,297500.0,36.7627,36.8402,36.7269,36.7806,297500.0
2007-05-11 09:35:00,61.68,61.75,61.67,61.74,100300.0,36.7687,36.8104,36.7627,36.8044,100300.0
2007-05-11 09:40:00,61.72,61.85,61.68,61.8,94500.0,36.7925,36.87,36.7687,36.8402,94500.0
2007-05-11 09:45:00,61.79,61.81,61.71,61.73,71000.0,36.8342,36.8462,36.7866,36.7985,71000.0
2007-05-11 09:50:00,61.74,61.78,61.74,61.75,80700.0,36.8044,36.8283,36.8044,36.8104,80700.0
2007-05-11 09:55:00,61.75,61.78,61.72,61.77,126800.0,36.8104,36.8283,36.7925,36.8223,126800.0
2007-05-11 10:00:00,61.77,61.8,61.76,61.8,90500.0,36.8223,36.8402,36.8164,36.8402,90500.0
2007-05-11 10:05:00,61.8,61.8,61.75,61.75,122400.0,36.8402,36.8402,36.8104,36.8104,122400.0
2007-05-11 10:10:00,61.75,61.77,61.72,61.75,115200.0,36.8104,36.8223,36.7925,36.8104,115200.0
2007-05-11 10:15:00,61.75,61.77,61.73,61.74,127000.0,36.8104,36.8223,36.7985,36.8044,127000.0
2007-05-11 10:20:00,61.74,61.77,61.74,61.75,103400.0,36.8044,36.8223,36.8044,36.8104,103400.0
2007-05-11 10:25:00,61.74,61.75,61.68,61.68,189200.0,36.8044,36.8104,36.7687,36.7687,189200.0
2007-05-11 10:30:00,61.68,61.75,61.68,61.71,64200.0,36.7687,36.8104,36.7687,36.7866,64200.0
2007-05-11 10:35:00,61.71,61.71,61.65,61.69,102300.0,36.7866,36.7866,36.7508,36.7746,102300.0
2007-05-11 10:40:00,61.68,61.71,61.65,61.67,66100.0,36.7687,36.7866,36.7508,36.7627,66100.0
2007-05-11 10:45:00,61.67,61.73,61.64,61.68,152100.0,36.7627,36.7985,36.7448,36.7687,152100.0
2007-05-11 10:50:00,61.68,61.78,61.68,61.76,230100.0,36.7687,36.8283,36.7687,36.8164,230100.0
2007-05-11 10:55:00,61.76,61.78,61.73,61.76,117300.0,36.8164,36.8283,36.7985,36.8164,117300.0
2007-05-11 11:00:00,61.76,61.77,61.73,61.76,126700.0,36.8164,36.8223,36.7985,36.8164,126700.0
2007-05-11 11:05:00,61.76,61.77,61.71,61.74,70200.0,36.8164,36.8223,36.7866,36.8044,70200.0
2007-05-11 11:10:00,61.74,61.78,61.73,61.75,95500.0,36.8044,36.8283,36.7985,36.8104,95500.0
2007-05-11 11:15:00,61.75,61.8,61.73,61.77,77800.0,36.8104,36.8402,36.7985,36.8223,77800.0
2007-05-11 11:20:00,61.77,61.78,61.74,61.75,150200.0,36.8223,36.8283,36.8044,36.8104,150200.0
2007-05-11 11:25:00,61.75,61.8,61.71,61.77,217300.0,36.8104,36.8402,36.7866,36.8223,217300.0
2007-05-11 11:30:00,61.76,61.77,61.74,61.75,78800.0,36.8164,36.8223,36.8044,36.8104,78800.0
2007-05-11 11:35:00,61.74,61.75,61.7,61.71,84800.0,36.8044,36.8104,36.7806,36.7866,84800.0
2007-05-11 11:40:00,61.71,61.72,61.68,61.7,98000.0,36.7866,36.7925,36.7687,36.7806,98000.0
2007-05-11 11:45:00,61.7,61.72,61.69,61.7,71700.0,36.7806,36.7925,36.7746,36.7806,71700.0
2007-05-11 11:50:00,61.71,61.71,61.64,61.7,133100.0,36.7866,36.7866,36.7448,36.7806,133100.0
2007-05-11 11:55:00,61.7,61.7,61.64,61.64,115800.0,36.7806,36.7806,36.7448,36.7448,115800.0
2007-05-11 12:00:00,61.65,61.67,61.58,61.59,87400.0,36.7508,36.7627,36.7091,36.715,87400.0
2007-05-11 12:05:00,61.59,61.59,61.52,61.53,72300.0,36.715,36.715,36.6733,36.6792,72300.0
2007-05-11 12:10:00,61.53,61.56,61.51,61.52,68900.0,36.6792,36.6971,36.6673,36.6733,68900.0
2007-05-11 12:15:00,61.52,61.65,61.5,61.65,169800.0,36.6733,36.7508,36.6614,36.7508,169800.0
2007-05-11 12:20:00,61.64,61.65,61.59,61.62,55300.0,36.7448,36.7508,36.715,36.7329,55300.0
2007-05-11 12:25:00,61.62,61.63,61.55,61.55,43200.0,36.7329,36.7389,36.6912,36.6912,43200.0
2007-05-11 12:30:00,61.55,61.59,61.54,61.59,72000.0,36.6912,36.715,36.6852,36.715,72000.0
2007-05-11 12:35:00,61.58,61.59,61.57,61.57,22000.0,36.7091,36.715,36.7031,36.7031,22000.0
2007-05-11 12:40:00,61.57,61.61,61.57,61.61,48300.0,36.7031,36.7269,36.7031,36.7269,48300.0
2007-05-11 12:45:00,61.61,61.65,61.52,61.52,58600.0,36.7269,36.7508,36.6733,36.6733,58600.0
2007-05-11 12:50:00,61.53,61.57,61.52,61.57,61600.0,36.6792,36.7031,36.6733,36.7031,61600.0
2007-05-11 12:55:00,61.58,61.68,61.54,61.68,89800.0,36.7091,36.7687,36.6852,36.7687,89800.0
2007-05-11 13:00:00,61.68,61.7,61.67,61.68,77200.0,36.7687,36.7806,36.7627,36.7687,77200.0
2007-05-11 13:05:00,61.68,61.7,61.67,61.69,26500.0,36.7687,36.7806,36.7627,36.7746,26500.0
2007-05-11 13:10:00,61.69,61.71,61.69,61.7,36800.0,36.7746,36.7866,36.7746,36.7806,36800.0
2007-05-11 13:15:00,61.71,61.73,61.7,61.7,40300.0,36.7866,36.7985,36.7806,36.7806,40300.0
2007-05-11 13:20:00,61.71,61.75,61.69,61.72,65800.0,36.7866,36.8104,36.7746,36.7925,65800.0
2007-05-11 13:25:00,61.72,61.79,61.72,61.75,90500.0,36.7925,36.8342,36.7925,36.8104,90500.0
2007-05-11 13:30:00,61.75,61.76,61.72,61.74,40300.0,36.8104,36.8164,36.7925,36.8044,40300.0
2007-05-11 13:35:00,61.74,61.75,61.73,61.73,24200.0,36.8044,36.8104,36.7985,36.7985,24200.0
2007-05-11 13:40:00,61.74,61.75,61.65,61.65,44900.0,36.8044,36.8104,36.7508,36.7508,44900.0
2007-05-11 13:45:00,61.65,61.69,61.63,61.67,93900.0,36.7508,36.7746,36.7389,36.7627,93900.0
2007-05-11 13:50:00,61.66,61.67,61.59,61.59,85900.0,36.7567,36.7627,36.715,36.715,85900.0
2007-05-11 13:55:00,61.6,61.6,61.54,61.59,121500.0,36.721,36.721,36.6852,36.715,121500.0
2007-05-11 14:00:00,61.59,61.59,61.55,61.56,73200.0,36.715,36.715,36.6912,36.6971,73200.0
2007-05-11 14:05:00,61.57,61.58,61.54,61.56,69300.0,36.7031,36.7091,36.6852,36.6971,69300.0
2007-05-11 14:10:00,61.56,61.6,61.53,61.6,73400.0,36.6971,36.721,36.6792,36.721,73400.0
2007-05-11 14:15:00,61.6,61.6,61.54,61.59,90300.0,36.721,36.721,36.6852,36.715,90300.0
2007-05-11 14:20:00,61.59,61.59,61.5,61.51,140000.0,36.715,36.715,36.6614,36.6673,140000.0
2007-05-11 14:25:00,61.51,61.55,61.51,61.53,76900.0,36.6673,36.6912,36.6673,36.6792,76900.0
2007-05-11 14:30:00,61.53,61.54,61.5,61.52,81000.0,36.6792,36.6852,36.6614,36.6733,81000.0
2007-05-11 14:35:00,61.52,61.53,61.51,61.51,55700.0,36.6733,36.6792,36.6673,36.6673,55700.0
2007-05-11 14:40:00,61.52,61.55,61.49,61.54,102600.0,36.6733,36.6912,36.6554,36.6852,102600.0
2007-05-11 14:45:00,61.55,61.57,61.54,61.56,35300.0,36.6912,36.7031,36.6852,36.6971,35300.0
2007-05-11 14:50:00,61.56,61.58,61.55,61.58,84400.0,36.6971,36.7091,36.6912,36.7091,84400.0
2007-05-11 14:55:00,61.57,61.58,61.53,61.54,52000.0,36.7031,36.7091,36.6792,36.6852,52000.0
2007-05-11 15:00:00,61.54,61.54,61.5,61.5,52500.0,36.6852,36.6852,36.6614,36.6614,52500.0
2007-05-11 15:05:00,61.5,61.51,61.42,61.45,133700.0,36.6614,36.6673,36.6137,36.6316,133700.0
2007-05-11 15:10:00,61.46,61.54,61.46,61.49,135000.0,36.6375,36.6852,36.6375,36.6554,135000.0
2007-05-11 15:15:00,61.49,61.51,61.47,61.47,117000.0,36.6554,36.6673,36.6435,36.6435,117000.0
2007-05-11 15:20:00,61.47,61.51,61.47,61.51,114100.0,36.6435,36.6673,36.6435,36.6673,114100.0
2007-05-11 15:25:00,61.51,61.51,61.49,61.5,54900.0,36.6673,36.6673,36.6554,36.6614,54900.0
2007-05-11 15:30:00,61.49,61.55,61.49,61.55,167500.0,36.6554,36.6912,36.6554,36.6912,167500.0
2007-05-11 15:35:00,61.55,61.62,61.54,61.59,156300.0,36.6912,36.7329,36.6852,36.715,156300.0
2007-05-11 15:40:00,61.58,61.58,61.49,61.56,165100.0,36.7091,36.7091,36.6554,36.6971,165100.0
2007-05-11 15:45:00,61.56,61.59,61.55,61.59,152500.0,36.6971,36.715,36.6912,36.715,152500.0
2007-05-11 15:50:00,61.59,61.64,61.59,61.63,267500.0,36.715,36.7448,36.715,36.7389,267500.0
2007-05-11 15:55:00,61.63,61.67,61.57,61.67,445800.0,36.7389,36.7627,36.7031,36.7627,445800.0
2007-05-14 09:30:00,61.75,61.84,61.75,61.79,204900.0,36.8104,36.864,36.8104,36.8342,204900.0
2007-05-14 09:35:00,61.79,61.82,61.7,61.8,81200.0,36.8342,36.8521,36.7806,36.8402,81200.0
2007-05-14 09:40:00,61.8,61.83,61.76,61.8,58300.0,36.8402,36.8581,36.8164,36.8402,58300.0
2007-05-14 09:45:00,61.8,61.83,61.75,61.82,157900.0,36.8402,36.8581,36.8104,36.8521,157900.0
2007-05-14 09:50:00,61.82,61.84,61.81,61.84,57800.0,36.8521,36.864,36.8462,36.864,57800.0
2007-05-14 09:55:00,61.84,61.88,61.82,61.87,102500.0,36.864,36.8879,36.8521,36.8819,102500.0
2007-05-14 10:00:00,61.87,61.89,61.82,61.82,137400.0,36.8819,36.8939,36.8521,36.8521,137400.0
2007-05-14 10:05:00,61.82,61.88,61.75,61.87,216100.0,36.8521,36.8879,36.8104,36.8819,216100.0
2007-05-14 10:10:00,61.87,61.9,61.79,61.8,94200.0,36.8819,36.8998,36.8342,36.8402,94200.0
2007-05-14 10:15:00,61.8,61.84,61.79,61.8,187600.0,36.8402,36.864,36.8342,36.8402,187600.0
2007-05-14 10:20:00,61.8,61.87,61.79,61.82,110800.0,36.8402,36.8819,36.8342,36.8521,110800.0
2007-05-14 10:25:00,61.82,61.85,61.78,61.79,110900.0,36.8521,36.87,36.8283,36.8342,110900.0
2007-05-14 10:30:00,61.79,61.8,61.74,61.8,127100.0,36.8342,36.8402,36.8044,36.8402,127100.0
2007-05-14 10:35:00,61.8,61.81,61.76,61.79,119700.0,36.8402,36.8462,36.8164,36.8342,119700.0
2007-05-14 10:40:00,61.8,61.85,61.8,61.82,106100.0,36.8402,36.87,36.8402,36.8521,106100.0
2007-05-14 10:45:00,61.82,61.82,61.8,61.82,69400.0,36.8521,36.8521,36.8402,36.8521,69400.0
2007-05-14 10:50:00,61.82,61.85,61.79,61.85,125100.0,36.8521,36.87,36.8342,36.87,125100.0
2007-05-14 10:55:00,61.86,61.87,61.79,61.79,210400.0,36.876,36.8819,36.8342,36.8342,210400.0
2007-05-14 11:00:00,61.79,61.81,61.77,61.78,116300.0,36.8342,36.8462,36.8223,36.8283,116300.0
2007-05-14 11:05:00,61.78,61.81,61.7,61.72,110900.0,36.8283,36.8462,36.7806,36.7925,110900.0
2007-05-14 11:10:00,61.71,61.77,61.7,61.76,120800.0,36.7866,36.8223,36.7806,36.8164,120800.0
2007-05-14 11:15:00,61.76,61.76,61.73,61.75,78500.0,36.8164,36.8164,36.7985,36.8104,78500.0
2007-05-14 11:20:00,61.75,61.8,61.75,61.77,61000.0,36.8104,36.8402,36.8104,36.8223,61000.0
2007-05-14 11:25:00,61.77,61.81,61.75,61.76,102500.0,36.8223,36.8462,36.8104,36.8164,102500.0
2007-05-14 11:30:00,61.76,61.8,61.74,61.8,71400.0,36.8164,36.8402,36.8044,36.8402,71400.0
2007-05-14 11:35:00,61.8,61.81,61.76,61.79,76400.0,36.8402,36.8462,36.8164,36.8342,76400.0
2007-05-14 11:40:00,61.78,61.8,61.78,61.78,35400.0,36.8283,36.8402,36.8283,36.8283,35400.0
2007-05-14 11:45:00,61.79,61.79,61.76,61.77,44600.0,36.8342,36.8342,36.8164,36.8223,44600.0
2007-05-14 11:50:00,61.76,61.79,61.76,61.78,79200.0,36.8164,36.8342,36.8164,36.8283,79200.0
2007-05-14 11:55:00,61.78,61.8,61.77,61.79,57400.0,36.8283,36.8402,36.8223,36.8342,57400.0
2007-05-14 12:00:00,61.79,61.8,61.79,61.79,42100.0,36.8342,36.8402,36.8342,36.8342,42100.0
2007-05-14 12:05:00,61.79,61.8,61.78,61.8,47600.0,36.8342,36.8402,36.8283,36.8402,47600.0
2007-05-14 12:10:00,61.8,61.81,61.78,61.79,66100.0,36.8402,36.8462,36.8283,36.8342,66100.0
2007-05-14 12:15:00,61.79,61.82,61.78,61.82,71700.0,36.8342,36.8521,36.8283,36.8521,71700.0
2007-05-14 12:20:00,61.82,61.82,61.8,61.8,38900.0,36.8521,36.8521,36.8402,36.8402,38900.0
2007-05-14 12:25:00,61.8,61.81,61.8,61.8,32000.0,36.8402,36.8462,36.8402,36.8402,32000.0
2007-05-14 12:30:00,61.81,61.81,61.8,61.8,44100.0,36.8462,36.8462,36.8402,36.8402,44100.0
2007-05-14 12:35:00,61.8,61.82,61.8,61.8,27100.0,36.8402,36.8521,36.8402,36.8402,27100.0
2007-05-14 12:40:00,61.8,61.83,61.8,61.83,73700.0,36.8402,36.8581,36.8402,36.8581,73700.0
2007-05-14 12:45:00,61.83,61.84,61.79,61.79,56300.0,36.8581,36.864,36.8342,36.8342,56300.0
2007-05-14 12:50:00,61.79,61.81,61.74,61.76,329300.0,36.8342,36.8462,36.8044,36.8164,329300.0
2007-05-14 12:55:00,61.76,61.8,61.73,61.79,64200.0,36.8164,36.8402,36.7985,36.8342,64200.0
2007-05-14 13:00:00,61.78,61.79,61.74,61.76,43300.0,36.8283,36.8342,36.8044,36.8164,43300.0
2007-05-14 13:05:00,61.76,61.8,61.75,61.79,36800.0,36.8164,36.8402,36.8104,36.8342,36800.0
2007-05-14 13:10:00,61.79,61.79,61.76,61.76,54000.0,36.8342,36.8342,36.8164,36.8164,54000.0
2007-05-14 13:15:00,61.76,61.77,61.72,61.73,133700.0,36.8164,36.8223,36.7925,36.7985,133700.0
2007-05-14 13:20:00,61.74,61.79,61.74,61.79,104900.0,36.8044,36.8342,36.8044,36.8342,104900.0
2007-05-14 13:25:00,61.79,61.79,61.76,61.78,42100.0,36.8342,36.8342,36.8164,36.8283,42100.0
2007-05-14 13:30:00,61.78,61.81,61.77,61.79,42000.0,36.8283,36.8462,36.8223,36.8342,42000.0
2007-05-14 13:35:00,61.79,61.8,61.68,61.7,248500.0,36.8342,36.8402,36.7687,36.7806,248500.0
2007-05-14 13:40:00,61.7,61.7,61.64,61.64,115800.0,36.7806,36.7806,36.7448,36.7448,115800.0
2007-05-14 13:45:00,61.65,61.72,61.62,61.71,63700.0,36.7508,36.7925,36.7329,36.7866,63700.0
2007-05-14 13:50:00,61.7,61.7,61.63,61.67,89500.0,36.7806,36.7806,36.7389,36.7627,89500.0
2007-05-14 13:55:00,61.68,61.7,61.67,61.68,57800.0,36.7687,36.7806,36.7627,36.7687,57800.0
2007-05-14 14:00:00,61.68,61.7,61.64,61.65,163800.0,36.7687,36.7806,36.7448,36.7508,163800.0
2007-05-14 14:05:00,61.65,61.65,61.62,61.64,93100.0,36.7508,36.7508,36.7329,36.7448,93100.0
2007-05-14 14:10:00,61.63,61.64,61.6,61.61,38100.0,36.7389,36.7448,36.721,36.7269,38100.0
2007-05-14 14:15:00,61.61,61.67,61.56,61.62,123200.0,36.7269,36.7627,36.6971,36.7329,123200.0
2007-05-14 14:20:00,61.61,61.67,61.58,61.66,56500.0,36.7269,36.7627,36.7091,36.7567,56500.0
2007-05-14 14:25:00,61.67,61.71,61.63,61.7,59700.0,36.7627,36.7866,36.7389,36.7806,59700.0
2007-05-14 14:30:00,61.71,61.74,61.67,61.68,57500.0,36.7866,36.8044,36.7627,36.7687,57500.0
2007-05-14 14:35:00,61.68,61.68,61.65,61.67,51100.0,36.7687,36.7687,36.7508,36.7627,51100.0
2007-05-14 14:40:00,61.67,61.7,61.66,61.69,104600.0,36.7627,36.7806,36.7567,36.7746,104600.0
2007-05-14 14:45:00,61.69,61.74,61.68,61.74,71300.0,36.7746,36.8044,36.7687,36.8044,71300.0
2007-05-14 14:50:00,61.74,61.77,61.69,61.69,132600.0,36.8044,36.8223,36.7746,36.7746,132600.0
2007-05-14 14:55:00,61.7,61.71,61.63,61.68,74400.0,36.7806,36.7866,36.7389,36.7687,74400.0
2007-05-14 15:00:00,61.68,61.72,61.64,61.72,83800.0,36.7687,36.7925,36.7448,36.7925,83800.0
2007-05-14 15:05:00,61.72,61.76,61.65,61.74,82700.0,36.7925,36.8164,36.7508,36.8044,82700.0
2007-05-14 15:10:00,61.75,61.77,61.7,61.75,80200.0,36.8104,36.8223,36.7806,36.8104,80200.0
2007-05-14 15:15:00,61.76,61.79,61.76,61.78,82100.0,36.8164,36.8342,36.8164,36.8283,82100.0
2007-05-14 15:20:00,61.78,61.81,61.76,61.77,136100.0,36.8283,36.8462,36.8164,36.8223,136100.0
2007-05-14 15:25:00,61.78,61.78,61.74,61.75,130200.0,36.8283,36.8283,36.8044,36.8104,130200.0
2007-05-14 15:30:00,61.75,61.8,61.69,61.78,153000.0,36.8104,36.8402,36.7746,36.8283,153000.0
2007-05-14 15:35:00,61.77,61.78,61.72,61.73,145000.0,36.8223,36.8283,36.7925,36.7985,145000.0
2007-05-14 15:40:00,61.73,61.76,61.67,61.75,148700.0,36.7985,36.8164,36.7627,36.8104,148700.0
2007-05-14 15:45:00,61.75,61.79,61.73,61.74,210900.0,36.8104,36.8342,36.7985,36.8044,210900.0
2007-05-14 15:50:00,61.74,61.76,61.68,61.69,187800.0,36.8044,36.8164,36.7687,36.7746,187800.0
2007-05-14 15:55:00,61.7,61.75,61.68,61.75,371600.0,36.7806,36.8104,36.7687,36.8104,371600.0
2007-05-15 09:30:00,61.72,62.1,61.72,62.03,429400.0,36.7925,37.019,36.7925,36.9773,429400.0
2007-05-15 09:35:00,62.03,62.06,61.89,61.91,97100.0,36.9773,36.9952,36.8939,36.9058,97100.0
2007-05-15 09:40:00,61.9,62.05,61.9,61.99,148700.0,36.8998,36.9892,36.8998,36.9535,148700.0
2007-05-15 09:45:00,62.0,62.05,61.98,62.04,318200.0,36.9594,36.9892,36.9475,36.9833,318200.0
2007-05-15 09:50:00,62.04,62.04,61.95,61.98,193600.0,36.9833,36.9833,36.9296,36.9475,193600.0
2007-05-15 09:55:00,61.97,62.0,61.95,61.98,137000.0,36.9415,36.9594,36.9296,36.9475,137000.0
2007-05-15 10:00:00,61.98,62.02,61.97,62.0,170000.0,36.9475,36.9713,36.9415,36.9594,170000.0
2007-05-15 10:05:00,62.01,62.04,61.98,62.04,213300.0,36.9654,36.9833,36.9475,36.9833,213300.0
2007-05-15 10:10:00,62.03,62.17,62.02,62.13,196600.0,36.9773,37.0608,36.9713,37.0369,196600.0
2007-05-15 10:15:00,62.13,62.25,62.13,62.2,173700.0,37.0369,37.1085,37.0369,37.0786,173700.0
2007-05-15 10:20:00,62.2,62.25,62.16,62.24,169100.0,37.0786,37.1085,37.0548,37.1025,169100.0
2007-05-15 10:25:00,62.24,62.32,62.23,62.31,148700.0,37.1025,37.1502,37.0965,37.1442,148700.0
2007-05-15 10:30:00,62.31,62.56,62.3,62.55,503000.0,37.1442,37.2933,37.1383,37.2873,503000.0
2007-05-15 10:35:00,62.55,62.58,62.54,62.55,324500.0,37.2873,37.3052,37.2813,37.2873,324500.0
2007-05-15 10:40:00,62.55,62.57,62.54,62.57,215900.0,37.2873,37.2992,37.2813,37.2992,215900.0
2007-05-15 10:45:00,62.57,62.6,62.56,62.6,152400.0,37.2992,37.3171,37.2933,37.3171,152400.0
2007-05-15 10:50:00,62.6,62.68,62.59,62.63,268400.0,37.3171,37.3648,37.3111,37.335,268400.0
2007-05-15 10:55:00,62.64,62.64,62.49,62.52,250500.0,37.3409,37.3409,37.2515,37.2694,250500.0
2007-05-15 11:00:00,62.52,62.66,62.5,62.66,270400.0,37.2694,37.3529,37.2575,37.3529,270400.0
2007-05-15 11:05:00,62.65,62.66,62.63,62.65,213100.0,37.3469,37.3529,37.335,37.3469,213100.0
2007-05-15 11:10:00,62.65,62.66,62.63,62.65,123200.0,37.3469,37.3529,37.335,37.3469,123200.0
2007-05-15 11:15:00,62.65,62.66,62.64,62.65,166900.0,37.3469,37.3529,37.3409,37.3469,166900.0
2007-05-15 11:20:00,62.65,62.71,62.62,62.69,378400.0,37.3469,37.3827,37.329,37.3707,378400.0
2007-05-15 11:25:00,62.69,62.71,62.69,62.7,136700.0,37.3707,37.3827,37.3707,37.3767,136700.0
2007-05-15 11:30:00,62.69,62.72,62.69,62.71,182200.0,37.3707,37.3886,37.3707,37.3827,182200.0
2007-05-15 11:35:00,62.71,62.79,62.7,62.79,245400.0,37.3827,37.4304,37.3767,37.4304,245400.0
2007-05-15 11:40:00,62.79,62.82,62.73,62.74,158100.0,37.4304,37.4482,37.3946,37.4006,158100.0
2007-05-15 11:45:00,62.74,62.75,62.69,62.74,359400.0,37.4006,37.4065,37.3707,37.4006,359400.0
2007-05-15 11:50:00,62.74,62.8,62.71,62.72,138500.0,37.4006,37.4363,37.3827,37.3886,138500.0
2007-05-15 11:55:00,62.72,62.73,62.72,62.73,48900.0,37.3886,37.3946,37.3886,37.3946,48900.0
2007-05-15 12:00:00,62.72,62.78,62.72,62.76,85000.0,37.3886,37.4244,37.3886,37.4125,85000.0
2007-05-15 12:05:00,62.77,62.79,62.75,62.78,134500.0,37.4184,37.4304,37.4065,37.4244,134500.0
2007-05-15 12:10:00,62.78,62.81,62.74,62.78,228300.0,37.4244,37.4423,37.4006,37.4244,228300.0
2007-05-15 12:15:00,62.77,62.78,62.71,62.72,127700.0,37.4184,37.4244,37.3827,37.3886,127700.0
2007-05-15 12:20:00,62.71,62.74,62.68,62.69,76000.0,37.3827,37.4006,37.3648,37.3707,76000.0
2007-05-15 12:25:00,62.68,62.74,62.68,62.72,75200.0,37.3648,37.4006,37.3648,37.3886,75200.0
2007-05-15 12:30:00,62.72,62.77,62.72,62.76,113500.0,37.3886,37.4184,37.3886,37.4125,113500.0
2007-05-15 12:35:00,62.76,62.82,62.76,62.81,126200.0,37.4125,37.4482,37.4125,37.4423,126200.0
2007-05-15 12:40:00,62.8,62.89,62.8,62.87,198000.0,37.4363,37.49,37.4363,37.478,198000.0
2007-05-15 12:45:00,62.87,62.88,62.85,62.88,132600.0,37.478,37.484,37.4661,37.484,132600.0
2007-05-15 12:50:00,62.88,62.88,62.83,62.86,213300.0,37.484,37.484,37.4542,37.4721,213300.0
2007-05-15 12:55:00,62.87,62.89,62.83,62.83,127100.0,37.478,37.49,37.4542,37.4542,127100.0
2007-05-15 13:00:00,62.83,62.83,62.74,62.77,147900.0,37.4542,37.4542,37.4006,37.4184,147900.0
2007-05-15 13:05:00,62.76,62.76,62.65,62.68,156600.0,37.4125,37.4125,37.3469,37.3648,156600.0
2007-05-15 13:10:00,62.68,62.73,62.65,62.66,191200.0,37.3648,37.3946,37.3469,37.3529,191200.0
2007-05-15 13:15:00,62.66,62.66,62.57,62.65,144000.0,37.3529,37.3529,37.2992,37.3469,144000.0
2007-05-15 13:20:00,62.66,62.72,62.66,62.7,79100.0,37.3529,37.3886,37.3529,37.3767,79100.0
2007-05-15 13:25:00,62.7,62.71,62.6,62.61,61700.0,37.3767,37.3827,37.3171,37.3231,61700.0
2007-05-15 13:30:00,62.62,62.67,62.61,62.64,111300.0,37.329,37.3588,37.3231,37.3409,111300.0
2007-05-15 13:35:00,62.64,62.67,62.64,62.66,59900.0,37.3409,37.3588,37.3409,37.3529,59900.0
2007-05-15 13:40:00,62.67,62.67,62.57,62.62,116600.0,37.3588,37.3588,37.2992,37.329,116600.0
2007-05-15 13:45:00,62.63,62.63,62.41,62.44,138300.0,37.335,37.335,37.2038,37.2217,138300.0
2007-05-15 13:50:00,62.44,62.53,62.41,62.43,135600.0,37.2217,37.2754,37.2038,37.2158,135600.0
2007-05-15 13:55:00,62.43,62.52,62.43,62.48,129100.0,37.2158,37.2694,37.2158,37.2456,129100.0
2007-05-15 14:00:00,62.48,62.55,62.48,62.52,240200.0,37.2456,37.2873,37.2456,37.2694,240200.0
2007-05-15 14:05:00,62.52,62.67,62.51,62.65,129300.0,37.2694,37.3588,37.2634,37.3469,129300.0
2007-05-15 14:10:00,62.65,62.68,62.61,62.62,107500.0,37.3469,37.3648,37.3231,37.329,107500.0
2007-05-15 14:15:00,62.62,62.63,62.49,62.53,115300.0,37.329,37.335,37.2515,37.2754,115300.0
2007-05-15 14:20:00,62.53,62.53,62.47,62.48,159000.0,37.2754,37.2754,37.2396,37.2456,159000.0
2007-05-15 14:25:00,62.48,62.51,62.44,62.46,232200.0,37.2456,37.2634,37.2217,37.2336,232200.0
2007-05-15 14:30:00,62.46,62.54,62.46,62.53,82400.0,37.2336,37.2813,37.2336,37.2754,82400.0
2007-05-15 14:35:00,62.54,62.55,62.4,62.44,260800.0,37.2813,37.2873,37.1979,37.2217,260800.0
2007-05-15 14:40:00,62.44,62.5,62.34,62.35,305100.0,37.2217,37.2575,37.1621,37.1681,305100.0
2007-05-15 14:45:00,62.35,62.36,62.2,62.25,223700.0,37.1681,37.174,37.0786,37.1085,223700.0
2007-05-15 14:50:00,62.25,62.34,62.25,62.33,152300.0,37.1085,37.1621,37.1085,37.1561,152300.0
2007-05-15 14:55:00,62.32,62.34,62.29,62.31,128100.0,37.1502,37.1621,37.1323,37.1442,128100.0
2007-05-15 15:00:00,62.32,62.34,62.31,62.33,124600.0,37.1502,37.1621,37.1442,37.1561,124600.0
2007-05-15 15:05:00,62.33,62.34,62.31,62.31,131500.0,37.1561,37.1621,37.1442,37.1442,131500.0
2007-05-15 15:10:00,62.31,62.31,62.23,62.3,197800.0,37.1442,37.1442,37.0965,37.1383,197800.0
2007-05-15 15:15:00,62.3,62.32,62.26,62.29,158500.0,37.1383,37.1502,37.1144,37.1323,158500.0
2007-05-15 15:20:00,62.28,62.29,62.17,62.18,116000.0,37.1263,37.1323,37.0608,37.0667,116000.0
2007-05-15 15:25:00,62.19,62.22,62.16,62.21,197600.0,37.0727,37.0906,37.0548,37.0846,197600.0
2007-05-15 15:30:00,62.21,62.22,62.16,62.17,168200.0,37.0846,37.0906,37.0548,37.0608,168200.0
2007-05-15 15:35:00,62.17,62.24,62.16,62.23,272400.0,37.0608,37.1025,37.0548,37.0965,272400.0
2007-05-15 15:40:00,62.24,62.25,62.18,62.18,321700.0,37.1025,37.1085,37.0667,37.0667,321700.0
2007-05-15 15:45:00,62.19,62.19,62.05,62.06,246000.0,37.0727,37.0727,36.9892,36.9952,246000.0
2007-05-15 15:50:00,62.05,62.13,62.05,62.06,334000.0,36.9892,37.0369,36.9892,36.9952,334000.0
2007-05-15 15:55:00,62.07,62.11,62.04,62.11,304800.0,37.0012,37.025,36.9833,37.025,304800.0
2007-05-16 09:30:00,62.3,62.5,62.11,62.28,179100.0,37.1383,37.2575,37.025,37.1263,179100.0
2007-05-16 09:35:00,62.29,62.45,62.21,62.39,108100.0,37.1323,37.2277,37.0846,37.1919,108100.0
2007-05-16 09:40:00,62.41,62.47,62.38,62.47,173100.0,37.2038,37.2396,37.186,37.2396,173100.0
2007-05-16 09:45:00,62.46,62.53,62.43,62.52,169200.0,37.2336,37.2754,37.2158,37.2694,169200.0
2007-05-16 09:50:00,62.51,62.55,62.5,62.5,130600.0,37.2634,37.2873,37.2575,37.2575,130600.0
2007-05-16 09:55:00,62.5,62.56,62.35,62.39,179100.0,37.2575,37.2933,37.1681,37.1919,179100.0
2007-05-16 10:00:00,62.4,62.55,62.35,62.54,195700.0,37.1979,37.2873,37.1681,37.2813,195700.0
2007-05-16 10:05:00,62.55,62.63,62.51,62.61,183500.0,37.2873,37.335,37.2634,37.3231,183500.0
2007-05-16 10:10:00,62.62,62.71,62.6,62.69,113100.0,37.329,37.3827,37.3171,37.3707,113100.0
2007-05-16 10:15:00,62.7,62.87,62.69,62.74,293300.0,37.3767,37.478,37.3707,37.4006,293300.0
2007-05-16 10:20:00,62.73,62.78,62.68,62.74,124600.0,37.3946,37.4244,37.3648,37.4006,124600.0
2007-05-16 10:25:00,62.74,62.81,62.72,62.73,78700.0,37.4006,37.4423,37.3886,37.3946,78700.0
2007-05-16 10:30:00,62.74,62.77,62.65,62.77,75700.0,37.4006,37.4184,37.3469,37.4184,75700.0
2007-05-16 10:35:00,62.77,62.8,62.72,62.78,128900.0,37.4184,37.4363,37.3886,37.4244,128900.0
2007-05-16 10:40:00,62.77,62.78,62.7,62.7,83600.0,37.4184,37.4244,37.3767,37.3767,83600.0
2007-05-16 10:45:00,62.71,62.71,62.66,62.67,64100.0,37.3827,37.3827,37.3529,37.3588,64100.0
2007-05-16 10:50:00,62.68,62.68,62.61,62.63,140000.0,37.3648,37.3648,37.3231,37.335,140000.0
2007-05-16 10:55:00,62.63,62.68,62.62,62.64,79100.0,37.335,37.3648,37.329,37.3409,79100.0
2007-05-16 11:00:00,62.64,62.64,62.61,62.63,60200.0,37.3409,37.3409,37.3231,37.335,60200.0
2007-05-16 11:05:00,62.64,62.7,62.61,62.64,160300.0,37.3409,37.3767,37.3231,37.3409,160300.0
2007-05-16 11:10:00,62.63,62.67,62.61,62.65,81800.0,37.335,37.3588,37.3231,37.3469,81800.0
2007-05-16 11:15:00,62.66,62.74,62.65,62.72,103700.0,37.3529,37.4006,37.3469,37.3886,103700.0
2007-05-16 11:20:00,62.72,62.83,62.68,62.81,358900.0,37.3886,37.4542,37.3648,37.4423,358900.0
2007-05-16 11:25:00,62.81,62.85,62.79,62.83,3493100.0,37.4423,37.4661,37.4304,37.4542,3493100.0
2007-05-16 11:30:00,62.81,62.89,62.79,62.87,132600.0,37.4423,37.49,37.4304,37.478,132600.0
2007-05-16 11:35:00,62.86,63.0,62.86,62.95,211200.0,37.4721,37.5555,37.4721,37.5257,211200.0
2007-05-16 11:40:00,62.96,62.96,62.81,62.88,197700.0,37.5317,37.5317,37.4423,37.484,197700.0
2007-05-16 11:45:00,62.89,62.96,62.89,62.95,92200.0,37.49,37.5317,37.49,37.5257,92200.0
2007-05-16 11:50:00,62.94,62.97,62.87,62.96,101700.0,37.5198,37.5377,37.478,37.5317,101700.0
2007-05-16 11:55:00,62.95,62.98,62.85,62.95,124900.0,37.5257,37.5436,37.4661,37.5257,124900.0
2007-05-16 12:00:00,62.95,63.09,62.93,63.09,341400.0,37.5257,37.6092,37.5138,37.6092,341400.0
2007-05-16 12:05:00,63.07,63.16,63.07,63.1,263600.0,37.5973,37.6509,37.5973,37.6152,263600.0
2007-05-16 12:10:00,63.1,63.11,63.06,63.1,134200.0,37.6152,37.6211,37.5913,37.6152,134200.0
2007-05-16 12:15:00,63.08,63.1,63.04,63.05,43000.0,37.6032,37.6152,37.5794,37.5854,43000.0
2007-05-16 12:20:00,63.05,63.1,63.03,63.06,87800.0,37.5854,37.6152,37.5734,37.5913,87800.0
2007-05-16 12:25:00,63.05,63.06,63.01,63.01,67100.0,37.5854,37.5913,37.5615,37.5615,67100.0
2007-05-16 12:30:00,63.01,63.14,63.0,63.1,150400.0,37.5615,37.639,37.5555,37.6152,150400.0
2007-05-16 12:35:00,63.1,63.16,63.06,63.08,126100.0,37.6152,37.6509,37.5913,37.6032,126100.0
2007-05-16 12:40:00,63.08,63.16,63.03,63.03,152700.0,37.6032,37.6509,37.5734,37.5734,152700.0
2007-05-16 12:45:00,63.05,63.17,63.05,63.11,101600.0,37.5854,37.6569,37.5854,37.6211,101600.0
2007-05-16 12:50:00,63.11,63.13,63.05,63.1,66900.0,37.6211,37.633,37.5854,37.6152,66900.0
2007-05-16 12:55:00,63.1,63.13,63.04,63.11,53200.0,37.6152,37.633,37.5794,37.6211,53200.0
2007-05-16 13:00:00,63.11,63.14,63.05,63.07,59100.0,37.6211,37.639,37.5854,37.5973,59100.0
2007-05-16 13:05:00,63.06,63.12,63.05,63.1,76500.0,37.5913,37.6271,37.5854,37.6152,76500.0
2007-05-16 13:10:00,63.1,63.12,63.08,63.11,90800.0,37.6152,37.6271,37.6032,37.6211,90800.0
2007-05-16 13:15:00,63.1,63.13,63.1,63.11,27100.0,37.6152,37.633,37.6152,37.6211,27100.0
2007-05-16 13:20:00,63.1,63.25,63.09,63.25,214400.0,37.6152,37.7046,37.6092,37.7046,214400.0
2007-05-16 13:25:00,63.25,63.27,63.18,63.25,313200.0,37.7046,37.7165,37.6628,37.7046,313200.0
2007-05-16 13:30:00,63.25,63.27,63.23,63.24,184100.0,37.7046,37.7165,37.6927,37.6986,184100.0
2007-05-16 13:35:00,63.24,63.27,63.23,63.25,194800.0,37.6986,37.7165,37.6927,37.7046,194800.0
2007-05-16 13:40:00,63.24,63.27,63.18,63.23,162900.0,37.6986,37.7165,37.6628,37.6927,162900.0
2007-05-16 13:45:00,63.23,63.26,63.22,63.26,176900.0,37.6927,37.7105,37.6867,37.7105,176900.0
2007-05-16 13:50:00,63.27,63.29,63.26,63.28,112100.0,37.7165,37.7284,37.7105,37.7225,112100.0
2007-05-16 13:55:00,63.29,63.32,63.27,63.3,92900.0,37.7284,37.7463,37.7165,37.7344,92900.0
2007-05-16 14:00:00,63.3,63.42,63.29,63.42,220100.0,37.7344,37.8059,37.7284,37.8059,220100.0
2007-05-16 14:05:00,63.42,63.48,63.38,63.48,245000.0,37.8059,37.8417,37.7821,37.8417,245000.0
2007-05-16 14:10:00,63.48,63.56,63.44,63.53,253600.0,37.8417,37.8894,37.8178,37.8715,253600.0
2007-05-16 14:15:00,63.53,63.61,63.53,63.61,309100.0,37.8715,37.9192,37.8715,37.9192,309100.0
2007-05-16 14:20:00,63.6,63.61,63.47,63.47,144400.0,37.9132,37.9192,37.8357,37.8357,144400.0
2007-05-16 14:25:00,63.47,63.48,63.44,63.45,125500.0,37.8357,37.8417,37.8178,37.8238,125500.0
2007-05-16 14:30:00,63.44,63.45,63.38,63.38,112200.0,37.8178,37.8238,37.7821,37.7821,112200.0
2007-05-16 14:35:00,63.38,63.39,63.31,63.33,74600.0,37.7821,37.788,37.7403,37.7523,74600.0
2007-05-16 14:40:00,63.31,63.36,63.3,63.34,97100.0,37.7403,37.7701,37.7344,37.7582,97100.0
2007-05-16 14:45:00,63.34,63.36,63.31,63.31,83200.0,37.7582,37.7701,37.7403,37.7403,83200.0
2007-05-16 14:50:00,63.31,63.34,63.29,63.33,91100.0,37.7403,37.7582,37.7284,37.7523,91100.0
2007-05-16 14:55:00,63.32,63.38,63.31,63.36,127300.0,37.7463,37.7821,37.7403,37.7701,127300.0
2007-05-16 15:00:00,63.36,63.37,63.3,63.31,92300.0,37.7701,37.7761,37.7344,37.7403,92300.0
2007-05-16 15:05:00,63.3,63.34,63.3,63.34,131700.0,37.7344,37.7582,37.7344,37.7582,131700.0
2007-05-16 15:10:00,63.34,63.34,63.29,63.32,137000.0,37.7582,37.7582,37.7284,37.7463,137000.0
2007-05-16 15:15:00,63.3,63.31,63.24,63.25,177600.0,37.7344,37.7403,37.6986,37.7046,177600.0
2007-05-16 15:20:00,63.24,63.25,63.2,63.25,183700.0,37.6986,37.7046,37.6748,37.7046,183700.0
2007-05-16 15:25:00,63.26,63.3,63.25,63.26,149600.0,37.7105,37.7344,37.7046,37.7105,149600.0
2007-05-16 15:30:00,63.26,63.28,63.24,63.27,223000.0,37.7105,37.7225,37.6986,37.7165,223000.0
2007-05-16 15:35:00,63.27,63.33,63.26,63.28,185400.0,37.7165,37.7523,37.7105,37.7225,185400.0
2007-05-16 15:40:00,63.27,63.34,63.25,63.34,268700.0,37.7165,37.7582,37.7046,37.7582,268700.0
2007-05-16 15:45:00,63.33,63.37,63.32,63.33,224300.0,37.7523,37.7761,37.7463,37.7523,224300.0
2007-05-16 15:50:00,63.33,63.35,63.32,63.32,363100.0,37.7523,37.7642,37.7463,37.7463,363100.0
2007-05-16 15:55:00,63.32,63.36,63.29,63.35,350700.0,37.7463,37.7701,37.7284,37.7642,350700.0
2007-05-17 09:30:00,63.05,63.12,63.0,63.11,170900.0,37.5854,37.6271,37.5555,37.6211,170900.0
2007-05-17 09:35:00,63.12,63.14,63.03,63.03,82900.0,37.6271,37.639,37.5734,37.5734,82900.0
2007-05-17 09:40:00,63.04,63.07,62.92,62.98,173600.0,37.5794,37.5973,37.5079,37.5436,173600.0
2007-05-17 09:45:00,62.99,63.04,62.95,62.97,79600.0,37.5496,37.5794,37.5257,37.5377,79600.0
2007-05-17 09:50:00,62.97,62.98,62.87,62.91,153100.0,37.5377,37.5436,37.478,37.5019,153100.0
2007-05-17 09:55:00,62.91,62.95,62.83,62.84,137300.0,37.5019,37.5257,37.4542,37.4602,137300.0
2007-05-17 10:00:00,62.83,62.92,62.76,62.9,283200.0,37.4542,37.5079,37.4125,37.4959,283200.0
2007-05-17 10:05:00,62.91,63.16,62.91,63.16,278500.0,37.5019,37.6509,37.5019,37.6509,278500.0
2007-05-17 10:10:00,63.16,63.29,63.1,63.28,337200.0,37.6509,37.7284,37.6152,37.7225,337200.0
2007-05-17 10:15:00,63.28,63.55,63.28,63.43,378800.0,37.7225,37.8834,37.7225,37.8119,378800.0
2007-05-17 10:20:00,63.44,63.44,63.4,63.44,186800.0,37.8178,37.8178,37.794,37.8178,186800.0
2007-05-17 10:25:00,63.43,63.44,63.41,63.44,102500.0,37.8119,37.8178,37.8,37.8178,102500.0
2007-05-17 10:30:00,63.44,63.44,63.42,63.42,92700.0,37.8178,37.8178,37.8059,37.8059,92700.0
2007-05-17 10:35:00,63.43,63.43,63.27,63.37,158400.0,37.8119,37.8119,37.7165,37.7761,158400.0
2007-05-17 10:40:00,63.37,63.42,63.31,63.32,111100.0,37.7761,37.8059,37.7403,37.7463,111100.0
2007-05-17 10:45:00,63.31,63.32,63.24,63.29,128400.0,37.7403,37.7463,37.6986,37.7284,128400.0
2007-05-17 10:50:00,63.28,63.28,63.19,63.19,95500.0,37.7225,37.7225,37.6688,37.6688,95500.0
2007-05-17 10:55:00,63.19,63.28,63.16,63.28,100000.0,37.6688,37.7225,37.6509,37.7225,100000.0
2007-05-17 11:00:00,63.27,63.33,63.27,63.32,75200.0,37.7165,37.7523,37.7165,37.7463,75200.0
2007-05-17 11:05:00,63.31,63.33,63.26,63.33,101800.0,37.7403,37.7523,37.7105,37.7523,101800.0
2007-05-17 11:10:00,63.33,63.37,63.33,63.36,91200.0,37.7523,37.7761,37.7523,37.7701,91200.0
2007-05-17 11:15:00,63.36,63.44,63.36,63.39,148800.0,37.7701,37.8178,37.7701,37.788,148800.0
2007-05-17 11:20:00,63.39,63.42,63.37,63.42,108900.0,37.788,37.8059,37.7761,37.8059,108900.0
2007-05-17 11:25:00,63.42,63.47,63.41,63.45,144100.0,37.8059,37.8357,37.8,37.8238,144100.0
2007-05-17 11:30:00,63.46,63.56,63.46,63.55,182000.0,37.8298,37.8894,37.8298,37.8834,182000.0
2007-05-17 11:35:00,63.55,63.59,63.54,63.58,203600.0,37.8834,37.9073,37.8774,37.9013,203600.0
2007-05-17 11:40:00,63.58,63.59,63.52,63.55,123200.0,37.9013,37.9073,37.8655,37.8834,123200.0
2007-05-17 11:45:00,63.54,63.57,63.5,63.52,195200.0,37.8774,37.8953,37.8536,37.8655,195200.0
2007-05-17 11:50:00,63.51,63.52,63.39,63.44,198900.0,37.8596,37.8655,37.788,37.8178,198900.0
2007-05-17 11:55:00,63.44,63.47,63.31,63.39,86900.0,37.8178,37.8357,37.7403,37.788,86900.0
2007-05-17 12:00:00,63.39,63.44,63.31,63.37,81300.0,37.788,37.8178,37.7403,37.7761,81300.0
2007-05-17 12:05:00,63.36,63.4,63.34,63.38,82700.0,37.7701,37.794,37.7582,37.7821,82700.0
2007-05-17 12:10:00,63.38,63.41,63.37,63.39,60900.0,37.7821,37.8,37.7761,37.788,60900.0
2007-05-17 12:15:00,63.39,63.43,63.36,63.42,73000.0,37.788,37.8119,37.7701,37.8059,73000.0
2007-05-17 12:20:00,63.43,63.44,63.31,63.36,111200.0,37.8119,37.8178,37.7403,37.7701,111200.0
2007-05-17 12:25:00,63.4,63.4,63.3,63.3,114100.0,37.794,37.794,37.7344,37.7344,114100.0
2007-05-17 12:30:00,63.3,63.32,63.29,63.31,42600.0,37.7344,37.7463,37.7284,37.7403,42600.0
2007-05-17 12:35:00,63.31,63.31,63.25,63.31,88500.0,37.7403,37.7403,37.7046,37.7403,88500.0
2007-05-17 12:40:00,63.31,63.31,63.26,63.27,36300.0,37.7403,37.7403,37.7105,37.7165,36300.0
2007-05-17 12:45:00,63.27,63.34,63.25,63.34,90300.0,37.7165,37.7582,37.7046,37.7582,90300.0
2007-05-17 12:50:00,63.35,63.39,63.35,63.38,54900.0,37.7642,37.788,37.7642,37.7821,54900.0
2007-05-17 12:55:00,63.37,63.42,63.33,63.42,70100.0,37.7761,37.8059,37.7523,37.8059,70100.0
2007-05-17 13:00:00,63.42,63.44,63.37,63.44,97000.0,37.8059,37.8178,37.7761,37.8178,97000.0
2007-05-17 13:05:00,63.44,63.49,63.43,63.47,68300.0,37.8178,37.8476,37.8119,37.8357,68300.0
2007-05-17 13:10:00,63.46,63.48,63.41,63.46,57800.0,37.8298,37.8417,37.8,37.8298,57800.0
2007-05-17 13:15:00,63.45,63.45,63.42,63.42,32700.0,37.8238,37.8238,37.8059,37.8059,32700.0
2007-05-17 13:20:00,63.41,63.45,63.38,63.44,66400.0,37.8,37.8238,37.7821,37.8178,66400.0
2007-05-17 13:25:00,63.45,63.45,63.41,63.44,67600.0,37.8238,37.8238,37.8,37.8178,67600.0
2007-05-17 13:30:00,63.43,63.44,63.41,63.42,61900.0,37.8119,37.8178,37.8,37.8059,61900.0
2007-05-17 13:35:00,63.42,63.42,63.34,63.34,63200.0,37.8059,37.8059,37.7582,37.7582,63200.0
2007-05-17 13:40:00,63.34,63.36,63.31,63.32,56300.0,37.7582,37.7701,37.7403,37.7463,56300.0
2007-05-17 13:45:00,63.32,63.32,63.28,63.29,71600.0,37.7463,37.7463,37.7225,37.7284,71600.0
2007-05-17 13:50:00,63.29,63.31,63.24,63.25,71800.0,37.7284,37.7403,37.6986,37.7046,71800.0
2007-05-17 13:55:00,63.25,63.35,63.24,63.33,65500.0,37.7046,37.7642,37.6986,37.7523,65500.0
2007-05-17 14:00:00,63.33,63.33,63.28,63.29,72300.0,37.7523,37.7523,37.7225,37.7284,72300.0
2007-05-17 14:05:00,63.29,63.33,63.29,63.33,43000.0,37.7284,37.7523,37.7284,37.7523,43000.0
2007-05-17 14:10:00,63.32,63.33,63.3,63.31,55100.0,37.7463,37.7523,37.7344,37.7403,55100.0
2007-05-17 14:15:00,63.31,63.34,63.31,63.33,81300.0,37.7403,37.7582,37.7403,37.7523,81300.0
2007-05-17 14:20:00,63.33,63.35,63.31,63.34,83400.0,37.7523,37.7642,37.7403,37.7582,83400.0
2007-05-17 14:25:00,63.33,63.39,63.32,63.39,71900.0,37.7523,37.788,37.7463,37.788,71900.0
2007-05-17 14:30:00,63.38,63.39,63.34,63.34,103300.0,37.7821,37.788,37.7582,37.7582,103300.0
2007-05-17 14:35:00,63.34,63.36,63.32,63.34,85700.0,37.7582,37.7701,37.7463,37.7582,85700.0
2007-05-17 14:40:00,63.33,63.36,63.33,63.33,52400.0,37.7523,37.7701,37.7523,37.7523,52400.0
2007-05-17 14:45:00,63.32,63.4,63.32,63.36,72500.0,37.7463,37.794,37.7463,37.7701,72500.0
2007-05-17 14:50:00,63.37,63.42,63.36,63.39,110000.0,37.7761,37.8059,37.7701,37.788,110000.0
2007-05-17 14:55:00,63.39,63.45,63.37,63.41,142000.0,37.788,37.8238,37.7761,37.8,142000.0
2007-05-17 15:00:00,63.41,63.45,63.39,63.44,143100.0,37.8,37.8238,37.788,37.8178,143100.0
2007-05-17 15:05:00,63.44,63.44,63.35,63.36,158400.0,37.8178,37.8178,37.7642,37.7701,158400.0
2007-05-17 15:10:00,63.36,63.38,63.31,63.38,127400.0,37.7701,37.7821,37.7403,37.7821,127400.0
2007-05-17 15:15:00,63.38,63.4,63.35,63.37,91500.0,37.7821,37.794,37.7642,37.7761,91500.0
2007-05-17 15:20:00,63.37,63.39,63.27,63.27,165900.0,37.7761,37.788,37.7165,37.7165,165900.0
2007-05-17 15:25:00,63.27,63.31,63.27,63.3,187100.0,37.7165,37.7403,37.7165,37.7344,187100.0
2007-05-17 15:30:00,63.3,63.33,63.29,63.3,114000.0,37.7344,37.7523,37.7284,37.7344,114000.0
2007-05-17 15:35:00,63.3,63.32,63.25,63.32,230600.0,37.7344,37.7463,37.7046,37.7463,230600.0
2007-05-17 15:40:00,63.33,63.33,63.25,63.3,171700.0,37.7523,37.7523,37.7046,37.7344,171700.0
2007-05-17 15:45:00,63.3,63.33,63.3,63.3,181800.0,37.7344,37.7523,37.7344,37.7344,181800.0
2007-05-17 15:50:00,63.31,63.34,63.3,63.33,119900.0,37.7403,37.7582,37.7344,37.7523,119900.0
2007-05-17 15:55:00,63.33,63.37,63.27,63.33,313700.0,37.7523,37.7761,37.7165,37.7523,313700.0
2007-05-18 09:30:00,63.5,63.6,63.33,63.48,2468800.0,37.8536,37.9132,37.7523,37.8417,2468800.0
2007-05-18 09:35:00,63.48,63.53,63.41,63.5,327500.0,37.8417,37.8715,37.8,37.8536,327500.0
2007-05-18 09:40:00,63.5,63.56,63.25,63.49,389100.0,37.8536,37.8894,37.7046,37.8476,389100.0
2007-05-18 09:45:00,63.49,63.52,63.47,63.5,116800.0,37.8476,37.8655,37.8357,37.8536,116800.0
2007-05-18 09:50:00,63.5,63.51,63.34,63.39,271100.0,37.8536,37.8596,37.7582,37.788,271100.0
2007-05-18 09:55:00,63.38,63.5,63.34,63.49,221000.0,37.7821,37.8536,37.7582,37.8476,221000.0
2007-05-18 10:00:00,63.5,63.53,63.42,63.44,255300.0,37.8536,37.8715,37.8059,37.8178,255300.0
2007-05-18 10:05:00,63.44,63.46,63.4,63.42,150300.0,37.8178,37.8298,37.794,37.8059,150300.0
2007-05-18 10:10:00,63.42,63.46,63.4,63.42,140100.0,37.8059,37.8298,37.794,37.8059,140100.0
2007-05-18 10:15:00,63.43,63.43,63.34,63.37,340100.0,37.8119,37.8119,37.7582,37.7761,340100.0
2007-05-18 10:20:00,63.37,63.39,63.31,63.34,228000.0,37.7761,37.788,37.7403,37.7582,228000.0
2007-05-18 10:25:00,63.34,63.39,63.32,63.39,267000.0,37.7582,37.788,37.7463,37.788,267000.0
2007-05-18 10:30:00,63.39,63.42,63.33,63.37,164700.0,37.788,37.8059,37.7523,37.7761,164700.0
2007-05-18 10:35:00,63.37,63.39,63.33,63.36,108900.0,37.7761,37.788,37.7523,37.7701,108900.0
2007-05-18 10:40:00,63.36,63.43,63.35,63.41,193400.0,37.7701,37.8119,37.7642,37.8,193400.0
2007-05-18 10:45:00,63.4,63.47,63.4,63.46,244500.0,37.794,37.8357,37.794,37.8298,244500.0
2007-05-18 10:50:00,63.46,63.48,63.39,63.43,68400.0,37.8298,37.8417,37.788,37.8119,68400.0
2007-05-18 10:55:00,63.43,63.46,63.4,63.41,102900.0,37.8119,37.8298,37.794,37.8,102900.0
2007-05-18 11:00:00,63.41,64.43,63.37,63.42,111300.0,37.8,38.408,37.7761,37.8059,111300.0
2007-05-18 11:05:00,63.42,63.47,63.41,63.45,92500.0,37.8059,37.8357,37.8,37.8238,92500.0
2007-05-18 11:10:00,63.44,63.51,63.44,63.49,272800.0,37.8178,37.8596,37.8178,37.8476,272800.0
2007-05-18 11:15:00,63.49,63.49,63.43,63.45,140800.0,37.8476,37.8476,37.8119,37.8238,140800.0
2007-05-18 11:20:00,63.44,63.45,63.44,63.45,49600.0,37.8178,37.8238,37.8178,37.8238,49600.0
2007-05-18 11:25:00,63.45,63.46,63.44,63.46,87100.0,37.8238,37.8298,37.8178,37.8298,87100.0
2007-05-18 11:30:00,63.46,63.47,63.43,63.44,105000.0,37.8298,37.8357,37.8119,37.8178,105000.0
2007-05-18 11:35:00,63.43,63.45,63.41,63.44,61200.0,37.8119,37.8238,37.8,37.8178,61200.0
2007-05-18 11:40:00,63.45,63.46,63.43,63.45,108600.0,37.8238,37.8298,37.8119,37.8238,108600.0
2007-05-18 11:45:00,63.44,63.44,63.35,63.42,113000.0,37.8178,37.8178,37.7642,37.8059,113000.0
2007-05-18 11:50:00,63.42,63.45,63.42,63.45,55000.0,37.8059,37.8238,37.8059,37.8238,55000.0
2007-05-18 11:55:00,63.45,63.45,63.4,63.42,61600.0,37.8238,37.8238,37.794,37.8059,61600.0
2007-05-18 12:00:00,63.42,63.44,63.4,63.44,215900.0,37.8059,37.8178,37.794,37.8178,215900.0
2007-05-18 12:05:00,63.44,63.46,63.43,63.45,168300.0,37.8178,37.8298,37.8119,37.8238,168300.0
2007-05-18 12:10:00,63.45,63.46,63.43,63.45,186400.0,37.8238,37.8298,37.8119,37.8238,186400.0
2007-05-18 12:15:00,63.44,63.46,63.43,63.46,134300.0,37.8178,37.8298,37.8119,37.8298,134300.0
2007-05-18 12:20:00,63.45,63.5,63.44,63.46,135200.0,37.8238,37.8536,37.8178,37.8298,135200.0
2007-05-18 12:25:00,63.46,63.5,63.44,63.46,172200.0,37.8298,37.8536,37.8178,37.8298,172200.0
2007-05-18 12:30:00,63.46,63.47,63.43,63.44,143000.0,37.8298,37.8357,37.8119,37.8178,143000.0
2007-05-18 12:35:00,63.45,63.48,63.44,63.47,302900.0,37.8238,37.8417,37.8178,37.8357,302900.0
2007-05-18 12:40:00,63.47,63.51,63.45,63.48,266600.0,37.8357,37.8596,37.8238,37.8417,266600.0
2007-05-18 12:45:00,63.47,63.48,63.39,63.41,144900.0,37.8357,37.8417,37.788,37.8,144900.0
2007-05-18 12:50:00,63.42,63.5,63.39,63.47,303200.0,37.8059,37.8536,37.788,37.8357,303200.0
2007-05-18 12:55:00,63.47,63.51,63.46,63.5,348600.0,37.8357,37.8596,37.8298,37.8536,348600.0
2007-05-18 13:00:00,63.51,63.51,63.49,63.5,109800.0,37.8596,37.8596,37.8476,37.8536,109800.0
2007-05-18 13:05:00,63.5,63.51,63.46,63.48,69800.0,37.8536,37.8596,37.8298,37.8417,69800.0
2007-05-18 13:10:00,63.48,63.5,63.47,63.5,54100.0,37.8417,37.8536,37.8357,37.8536,54100.0
2007-05-18 13:15:00,63.5,63.5,63.47,63.47,43500.0,37.8536,37.8536,37.8357,37.8357,43500.0
2007-05-18 13:20:00,63.47,63.48,63.43,63.46,94400.0,37.8357,37.8417,37.8119,37.8298,94400.0
2007-05-18 13:25:00,63.46,63.5,63.45,63.48,56100.0,37.8298,37.8536,37.8238,37.8417,56100.0
2007-05-18 13:30:00,63.49,63.5,63.46,63.47,287200.0,37.8476,37.8536,37.8298,37.8357,287200.0
2007-05-18 13:35:00,63.48,63.49,63.46,63.48,84400.0,37.8417,37.8476,37.8298,37.8417,84400.0
2007-05-18 13:40:00,63.49,63.51,63.47,63.51,109600.0,37.8476,37.8596,37.8357,37.8596,109600.0
2007-05-18 13:45:00,63.51,63.52,63.48,63.48,114300.0,37.8596,37.8655,37.8417,37.8417,114300.0
2007-05-18 13:50:00,63.48,63.5,63.48,63.5,58900.0,37.8417,37.8536,37.8417,37.8536,58900.0
2007-05-18 13:55:00,63.5,63.54,63.49,63.51,141700.0,37.8536,37.8774,37.8476,37.8596,141700.0
2007-05-18 14:00:00,63.5,63.51,63.43,63.44,157300.0,37.8536,37.8596,37.8119,37.8178,157300.0
2007-05-18 14:05:00,63.44,63.47,63.43,63.45,100900.0,37.8178,37.8357,37.8119,37.8238,100900.0
2007-05-18 14:10:00,63.45,63.5,63.45,63.45,176000.0,37.8238,37.8536,37.8238,37.8238,176000.0
2007-05-18 14:15:00,63.45,63.51,63.45,63.49,61300.0,37.8238,37.8596,37.8238,37.8476,61300.0
2007-05-18 14:20:00,63.48,63.49,63.43,63.45,74100.0,37.8417,37.8476,37.8119,37.8238,74100.0
2007-05-18 14:25:00,63.46,63.47,63.38,63.39,95400.0,37.8298,37.8357,37.7821,37.788,95400.0
2007-05-18 14:30:00,63.39,63.41,63.35,63.35,94500.0,37.788,37.8,37.7642,37.7642,94500.0
2007-05-18 14:35:00,63.35,63.49,63.35,63.47,260500.0,37.7642,37.8476,37.7642,37.8357,260500.0
2007-05-18 14:40:00,63.47,63.5,63.42,63.47,211900.0,37.8357,37.8536,37.8059,37.8357,211900.0
2007-05-18 14:45:00,63.47,63.52,63.47,63.49,358600.0,37.8357,37.8655,37.8357,37.8476,358600.0
2007-05-18 14:50:00,63.49,63.5,63.47,63.48,406900.0,37.8476,37.8536,37.8357,37.8417,406900.0
2007-05-18 14:55:00,63.48,63.49,63.47,63.48,141700.0,37.8417,37.8476,37.8357,37.8417,141700.0
2007-05-18 15:00:00,63.47,63.48,63.47,63.48,95300.0,37.8357,37.8417,37.8357,37.8417,95300.0
2007-05-18 15:05:00,63.48,63.48,63.47,63.47,151800.0,37.8417,37.8417,37.8357,37.8357,151800.0
2007-05-18 15:10:00,63.47,63.48,63.45,63.47,252000.0,37.8357,37.8417,37.8238,37.8357,252000.0
2007-05-18 15:15:00,63.47,63.48,63.44,63.48,225800.0,37.8357,37.8417,37.8178,37.8417,225800.0
2007-05-18 15:20:00,63.47,63.48,63.47,63.48,102500.0,37.8357,37.8417,37.8357,37.8417,102500.0
2007-05-18 15:25:00,63.48,63.48,63.45,63.46,179500.0,37.8417,37.8417,37.8238,37.8298,179500.0
2007-05-18 15:30:00,63.46,63.5,63.45,63.48,254100.0,37.8298,37.8536,37.8238,37.8417,254100.0
2007-05-18 15:35:00,63.48,63.49,63.47,63.48,146700.0,37.8417,37.8476,37.8357,37.8417,146700.0
2007-05-18 15:40:00,63.48,63.48,63.45,63.45,219400.0,37.8417,37.8417,37.8238,37.8238,219400.0
2007-05-18 15:45:00,63.46,63.48,63.43,63.45,152900.0,37.8298,37.8417,37.8119,37.8238,152900.0
2007-05-18 15:50:00,63.45,63.48,63.44,63.46,190400.0,37.8238,37.8417,37.8178,37.8298,190400.0
2007-05-18 15:55:00,63.46,63.48,63.43,63.47,276900.0,37.8298,37.8417,37.8119,37.8357,276900.0
2007-05-21 09:30:00,63.3,63.46,63.11,63.15,285000.0,37.7344,37.8298,37.6211,37.645,285000.0
2007-05-21 09:35:00,63.15,63.37,63.14,63.35,106200.0,37.645,37.7761,37.639,37.7642,106200.0
2007-05-21 09:40:00,63.34,63.34,63.26,63.31,144900.0,37.7582,37.7582,37.7105,37.7403,144900.0
2007-05-21 09:45:00,63.32,63.33,63.27,63.28,99600.0,37.7463,37.7523,37.7165,37.7225,99600.0
2007-05-21 09:50:00,63.27,63.3,63.25,63.29,103100.0,37.7165,37.7344,37.7046,37.7284,103100.0
2007-05-21 09:55:00,63.29,63.32,63.29,63.29,78200.0,37.7284,37.7463,37.7284,37.7284,78200.0
2007-05-21 10:00:00,63.3,63.34,63.28,63.28,106700.0,37.7344,37.7582,37.7225,37.7225,106700.0
2007-05-21 10:05:00,63.28,63.3,63.27,63.3,85400.0,37.7225,37.7344,37.7165,37.7344,85400.0
2007-05-21 10:10:00,63.3,63.31,63.28,63.29,107700.0,37.7344,37.7403,37.7225,37.7284,107700.0
2007-05-21 10:15:00,63.29,63.3,63.27,63.28,108500.0,37.7284,37.7344,37.7165,37.7225,108500.0
2007-05-21 10:20:00,63.29,63.29,63.27,63.27,40300.0,37.7284,37.7284,37.7165,37.7165,40300.0
2007-05-21 10:25:00,63.27,63.27,63.22,63.23,101800.0,37.7165,37.7165,37.6867,37.6927,101800.0
2007-05-21 10:30:00,63.23,63.29,63.23,63.29,62800.0,37.6927,37.7284,37.6927,37.7284,62800.0
2007-05-21 10:35:00,63.29,63.3,63.28,63.28,51000.0,37.7284,37.7344,37.7225,37.7225,51000.0
2007-05-21 10:40:00,63.28,63.29,63.27,63.29,250700.0,37.7225,37.7284,37.7165,37.7284,250700.0
2007-05-21 10:45:00,63.29,63.3,63.28,63.28,55100.0,37.7284,37.7344,37.7225,37.7225,55100.0
2007-05-21 10:50:00,63.29,63.32,63.28,63.3,50900.0,37.7284,37.7463,37.7225,37.7344,50900.0
2007-05-21 10:55:00,63.3,63.31,63.29,63.3,92000.0,37.7344,37.7403,37.7284,37.7344,92000.0
2007-05-21 11:00:00,63.3,63.3,63.28,63.3,56200.0,37.7344,37.7344,37.7225,37.7344,56200.0
2007-05-21 11:05:00,63.3,63.31,63.27,63.27,56700.0,37.7344,37.7403,37.7165,37.7165,56700.0
2007-05-21 11:10:00,63.27,63.3,63.26,63.28,94100.0,37.7165,37.7344,37.7105,37.7225,94100.0
2007-05-21 11:15:00,63.28,63.31,63.28,63.3,109700.0,37.7225,37.7403,37.7225,37.7344,109700.0
2007-05-21 11:20:00,63.3,63.34,63.3,63.33,30100.0,37.7344,37.7582,37.7344,37.7523,30100.0
2007-05-21 11:25:00,63.34,63.34,63.29,63.3,51700.0,37.7582,37.7582,37.7284,37.7344,51700.0
2007-05-21 11:30:00,63.3,63.31,63.23,63.29,73600.0,37.7344,37.7403,37.6927,37.7284,73600.0
2007-05-21 11:35:00,63.28,63.3,63.27,63.27,54600.0,37.7225,37.7344,37.7165,37.7165,54600.0
2007-05-21 11:40:00,63.27,63.31,63.27,63.31,92000.0,37.7165,37.7403,37.7165,37.7403,92000.0
2007-05-21 11:45:00,63.3,63.33,63.28,63.3,101400.0,37.7344,37.7523,37.7225,37.7344,101400.0
2007-05-21 11:50:00,63.3,63.31,63.28,63.3,58800.0,37.7344,37.7403,37.7225,37.7344,58800.0
2007-05-21 11:55:00,63.3,63.32,63.29,63.31,308300.0,37.7344,37.7463,37.7284,37.7403,308300.0
2007-05-21 12:00:00,63.31,63.32,63.3,63.31,32300.0,37.7403,37.7463,37.7344,37.7403,32300.0
2007-05-21 12:05:00,63.31,63.33,63.28,63.32,172900.0,37.7403,37.7523,37.7225,37.7463,172900.0
2007-05-21 12:10:00,63.33,63.36,63.3,63.32,115700.0,37.7523,37.7701,37.7344,37.7463,115700.0
2007-05-21 12:15:00,63.33,63.33,63.31,63.31,25300.0,37.7523,37.7523,37.7403,37.7403,25300.0
2007-05-21 12:20:00,63.32,63.34,63.3,63.31,104300.0,37.7463,37.7582,37.7344,37.7403,104300.0
2007-05-21 12:25:00,63.31,63.33,63.31,63.33,35300.0,37.7403,37.7523,37.7403,37.7523,35300.0
2007-05-21 12:30:00,63.33,63.36,63.33,63.34,74600.0,37.7523,37.7701,37.7523,37.7582,74600.0
2007-05-21 12:35:00,63.35,63.36,63.33,63.34,93900.0,37.7642,37.7701,37.7523,37.7582,93900.0
2007-05-21 12:40:00,63.35,63.35,63.34,63.35,70900.0,37.7642,37.7642,37.7582,37.7642,70900.0
2007-05-21 12:45:00,63.34,63.35,63.33,63.34,49700.0,37.7582,37.7642,37.7523,37.7582,49700.0
2007-05-21 12:50:00,63.35,63.35,63.34,63.34,37100.0,37.7642,37.7642,37.7582,37.7582,37100.0
2007-05-21 12:55:00,63.34,63.35,63.34,63.34,23700.0,37.7582,37.7642,37.7582,37.7582,23700.0
2007-05-21 13:00:00,63.34,63.35,63.34,63.35,44900.0,37.7582,37.7642,37.7582,37.7642,44900.0
2007-05-21 13:05:00,63.34,63.36,63.34,63.35,57000.0,37.7582,37.7701,37.7582,37.7642,57000.0
2007-05-21 13:10:00,63.35,63.36,63.34,63.35,36700.0,37.7642,37.7701,37.7582,37.7642,36700.0
2007-05-21 13:15:00,63.35,63.35,63.34,63.35,26600.0,37.7642,37.7642,37.7582,37.7642,26600.0
2007-05-21 13:20:00,63.34,63.36,63.34,63.34,34400.0,37.7582,37.7701,37.7582,37.7582,34400.0
2007-05-21 13:25:00,63.34,63.38,63.34,63.35,61900.0,37.7582,37.7821,37.7582,37.7642,61900.0
2007-05-21 13:30:00,63.34,63.35,63.32,63.34,78000.0,37.7582,37.7642,37.7463,37.7582,78000.0
2007-05-21 13:35:00,63.34,63.35,63.33,63.35,60300.0,37.7582,37.7642,37.7523,37.7642,60300.0
2007-05-21 13:40:00,63.34,63.35,63.32,63.34,103200.0,37.7582,37.7642,37.7463,37.7582,103200.0
2007-05-21 13:45:00,63.34,63.36,63.34,63.35,134200.0,37.7582,37.7701,37.7582,37.7642,134200.0
2007-05-21 13:50:00,63.34,63.36,63.34,63.34,127300.0,37.7582,37.7701,37.7582,37.7582,127300.0
2007-05-21 13:55:00,63.34,63.36,63.34,63.35,78900.0,37.7582,37.7701,37.7582,37.7642,78900.0
2007-05-21 14:00:00,63.35,63.37,63.34,63.34,80400.0,37.7642,37.7761,37.7582,37.7582,80400.0
2007-05-21 14:05:00,63.35,63.35,63.33,63.33,53900.0,37.7642,37.7642,37.7523,37.7523,53900.0
2007-05-21 14:10:00,63.33,63.35,63.33,63.35,47400.0,37.7523,37.7642,37.7523,37.7642,47400.0
2007-05-21 14:15:00,63.35,63.35,63.27,63.3,182500.0,37.7642,37.7642,37.7165,37.7344,182500.0
2007-05-21 14:20:00,63.3,63.31,63.29,63.29,58400.0,37.7344,37.7403,37.7284,37.7284,58400.0
2007-05-21 14:25:00,63.29,63.3,63.29,63.29,71200.0,37.7284,37.7344,37.7284,37.7284,71200.0
2007-05-21 14:30:00,63.29,63.3,63.29,63.29,30300.0,37.7284,37.7344,37.7284,37.7284,30300.0
2007-05-21 14:35:00,63.29,63.3,63.28,63.28,60000.0,37.7284,37.7344,37.7225,37.7225,60000.0
2007-05-21 14:40:00,63.28,63.29,63.28,63.29,47800.0,37.7225,37.7284,37.7225,37.7284,47800.0
2007-05-21 14:45:00,63.29,63.32,63.29,63.32,72600.0,37.7284,37.7463,37.7284,37.7463,72600.0
2007-05-21 14:50:00,63.32,63.33,63.32,63.32,62100.0,37.7463,37.7523,37.7463,37.7463,62100.0
2007-05-21 14:55:00,63.32,63.33,63.27,63.27,81400.0,37.7463,37.7523,37.7165,37.7165,81400.0
2007-05-21 15:00:00,63.27,63.28,63.12,63.14,116100.0,37.7165,37.7225,37.6271,37.639,116100.0
2007-05-21 15:05:00,63.14,63.16,63.1,63.13,132400.0,37.639,37.6509,37.6152,37.633,132400.0
2007-05-21 15:10:00,63.13,63.17,63.1,63.15,133400.0,37.633,37.6569,37.6152,37.645,133400.0
2007-05-21 15:15:00,63.15,63.19,63.14,63.18,137100.0,37.645,37.6688,37.639,37.6628,137100.0
2007-05-21 15:20:00,63.18,63.18,63.03,63.08,198900.0,37.6628,37.6628,37.5734,37.6032,198900.0
2007-05-21 15:25:00,63.08,63.13,63.01,63.03,142900.0,37.6032,37.633,37.5615,37.5734,142900.0
2007-05-21 15:30:00,63.03,63.09,63.02,63.05,101400.0,37.5734,37.6092,37.5675,37.5854,101400.0
2007-05-21 15:35:00,63.05,63.15,63.05,63.15,149600.0,37.5854,37.645,37.5854,37.645,149600.0
2007-05-21 15:40:00,63.15,63.22,63.15,63.22,187200.0,37.645,37.6867,37.645,37.6867,187200.0
2007-05-21 15:45:00,63.21,63.23,63.2,63.21,98200.0,37.6807,37.6927,37.6748,37.6807,98200.0
2007-05-21 15:50:00,63.21,63.26,63.21,63.24,137000.0,37.6807,37.7105,37.6807,37.6986,137000.0
2007-05-21 15:55:00,63.24,63.28,63.2,63.21,205200.0,37.6986,37.7225,37.6748,37.6807,205200.0
2007-05-22 09:30:00,63.01,63.16,63.0,63.05,289300.0,37.5615,37.6509,37.5555,37.5854,289300.0
2007-05-22 09:35:00,63.05,63.05,63.0,63.01,65300.0,37.5854,37.5854,37.5555,37.5615,65300.0
2007-05-22 09:40:00,63.02,63.02,62.85,62.86,128500.0,37.5675,37.5675,37.4661,37.4721,128500.0
2007-05-22 09:45:00,62.86,62.95,62.83,62.88,175800.0,37.4721,37.5257,37.4542,37.484,175800.0
2007-05-22 09:50:00,62.88,62.91,62.85,62.89,88800.0,37.484,37.5019,37.4661,37.49,88800.0
2007-05-22 09:55:00,62.89,62.91,62.87,62.9,108100.0,37.49,37.5019,37.478,37.4959,108100.0
2007-05-22 10:00:00,62.9,62.91,62.85,62.85,140200.0,37.4959,37.5019,37.4661,37.4661,140200.0
2007-05-22 10:05:00,62.85,62.87,62.82,62.84,170200.0,37.4661,37.478,37.4482,37.4602,170200.0
2007-05-22 10:10:00,62.84,62.9,62.8,62.89,148400.0,37.4602,37.4959,37.4363,37.49,148400.0
2007-05-22 10:15:00,62.89,62.94,62.84,62.9,181300.0,37.49,37.5198,37.4602,37.4959,181300.0
2007-05-22 10:20:00,62.9,62.92,62.82,62.9,186600.0,37.4959,37.5079,37.4482,37.4959,186600.0
2007-05-22 10:25:00,62.9,62.91,62.83,62.87,102900.0,37.4959,37.5019,37.4542,37.478,102900.0
2007-05-22 10:30:00,62.87,62.92,62.87,62.88,167600.0,37.478,37.5079,37.478,37.484,167600.0
2007-05-22 10:35:00,62.88,62.88,62.81,62.82,173300.0,37.484,37.484,37.4423,37.4482,173300.0
2007-05-22 10:40:00,62.82,62.87,62.82,62.86,86600.0,37.4482,37.478,37.4482,37.4721,86600.0
2007-05-22 10:45:00,62.85,62.9,62.83,62.84,77100.0,37.4661,37.4959,37.4542,37.4602,77100.0
2007-05-22 10:50:00,62.85,62.92,62.81,62.92,195100.0,37.4661,37.5079,37.4423,37.5079,195100.0
2007-05-22 10:55:00,62.92,63.0,62.9,62.95,74300.0,37.5079,37.5555,37.4959,37.5257,74300.0
2007-05-22 11:00:00,62.96,63.01,62.95,62.99,283900.0,37.5317,37.5615,37.5257,37.5496,283900.0
2007-05-22 11:05:00,63.0,63.01,62.95,62.98,108500.0,37.5555,37.5615,37.5257,37.5436,108500.0
2007-05-22 11:10:00,62.97,62.99,62.95,62.99,1100100.0,37.5377,37.5496,37.5257,37.5496,1100100.0
2007-05-22 11:15:00,62.98,63.0,62.95,62.96,138200.0,37.5436,37.5555,37.5257,37.5317,138200.0
2007-05-22 11:20:00,62.96,63.0,62.95,62.98,155300.0,37.5317,37.5555,37.5257,37.5436,155300.0
2007-05-22 11:25:00,62.98,63.03,62.97,63.03,160900.0,37.5436,37.5734,37.5377,37.5734,160900.0
2007-05-22 11:30:00,63.02,63.02,62.98,63.0,93900.0,37.5675,37.5675,37.5436,37.5555,93900.0
2007-05-22 11:35:00,63.0,63.0,62.98,62.98,83000.0,37.5555,37.5555,37.5436,37.5436,83000.0
2007-05-22 11:40:00,62.98,62.98,62.94,62.95,111500.0,37.5436,37.5436,37.5198,37.5257,111500.0
2007-05-22 11:45:00,62.95,62.99,62.93,62.93,81100.0,37.5257,37.5496,37.5138,37.5138,81100.0
2007-05-22 11:50:00,62.93,62.96,62.9,62.91,59900.0,37.5138,37.5317,37.4959,37.5019,59900.0
2007-05-22 11:55:00,62.91,62.96,62.9,62.95,81800.0,37.5019,37.5317,37.4959,37.5257,81800.0
2007-05-22 12:00:00,62.95,62.95,62.94,62.94,21700.0,37.5257,37.5257,37.5198,37.5198,21700.0
2007-05-22 12:05:00,62.94,62.98,62.92,62.97,78600.0,37.5198,37.5436,37.5079,37.5377,78600.0
2007-05-22 12:10:00,62.98,63.07,62.97,63.05,95800.0,37.5436,37.5973,37.5377,37.5854,95800.0
2007-05-22 12:15:00,63.06,63.11,63.05,63.11,59000.0,37.5913,37.6211,37.5854,37.6211,59000.0
2007-05-22 12:20:00,63.1,63.17,63.1,63.16,115900.0,37.6152,37.6569,37.6152,37.6509,115900.0
2007-05-22 12:25:00,63.16,63.17,63.13,63.13,64100.0,37.6509,37.6569,37.633,37.633,64100.0
2007-05-22 12:30:00,63.13,63.15,63.12,63.13,81900.0,37.633,37.645,37.6271,37.633,81900.0
2007-05-22 12:35:00,63.13,63.14,63.1,63.13,76400.0,37.633,37.639,37.6152,37.633,76400.0
2007-05-22 12:40:00,63.13,63.14,63.1,63.11,45300.0,37.633,37.639,37.6152,37.6211,45300.0
2007-05-22 12:45:00,63.1,63.13,63.06,63.06,71200.0,37.6152,37.633,37.5913,37.5913,71200.0
2007-05-22 12:50:00,63.07,63.17,63.06,63.17,66300.0,37.5973,37.6569,37.5913,37.6569,66300.0
2007-05-22 12:55:00,63.18,63.24,63.18,63.23,86700.0,37.6628,37.6986,37.6628,37.6927,86700.0
2007-05-22 13:00:00,63.22,63.23,63.17,63.21,107800.0,37.6867,37.6927,37.6569,37.6807,107800.0
2007-05-22 13:05:00,63.21,63.22,63.19,63.22,84800.0,37.6807,37.6867,37.6688,37.6867,84800.0
2007-05-22 13:10:00,63.22,63.22,63.16,63.16,76600.0,37.6867,37.6867,37.6509,37.6509,76600.0
2007-05-22 13:15:00,63.16,63.16,63.07,63.14,113800.0,37.6509,37.6509,37.5973,37.639,113800.0
2007-05-22 13:20:00,63.14,63.14,63.1,63.1,25300.0,37.639,37.639,37.6152,37.6152,25300.0
2007-05-22 13:25:00,63.1,63.18,63.09,63.17,76700.0,37.6152,37.6628,37.6092,37.6569,76700.0
2007-05-22 13:30:00,63.16,63.21,63.16,63.2,63300.0,37.6509,37.6807,37.6509,37.6748,63300.0
2007-05-22 13:35:00,63.19,63.2,63.15,63.17,60900.0,37.6688,37.6748,37.645,37.6569,60900.0
2007-05-22 13:40:00,63.17,63.19,63.16,63.16,43600.0,37.6569,37.6688,37.6509,37.6509,43600.0
2007-05-22 13:45:00,63.16,63.17,63.16,63.16,42700.0,37.6509,37.6569,37.6509,37.6509,42700.0
2007-05-22 13:50:00,63.17,63.25,63.17,63.24,131600.0,37.6569,37.7046,37.6569,37.6986,131600.0
2007-05-22 13:55:00,63.24,63.25,63.2,63.22,59000.0,37.6986,37.7046,37.6748,37.6867,59000.0
2007-05-22 14:00:00,63.22,63.25,63.21,63.23,107900.0,37.6867,37.7046,37.6807,37.6927,107900.0
2007-05-22 14:05:00,63.23,63.24,63.21,63.24,76100.0,37.6927,37.6986,37.6807,37.6986,76100.0
2007-05-22 14:10:00,63.24,63.32,63.23,63.26,168000.0,37.6986,37.7463,37.6927,37.7105,168000.0
2007-05-22 14:15:00,63.26,63.28,63.25,63.26,110400.0,37.7105,37.7225,37.7046,37.7105,110400.0
2007-05-22 14:20:00,63.26,63.26,63.23,63.25,113700.0,37.7105,37.7105,37.6927,37.7046,113700.0
2007-05-22 14:25:00,63.25,63.27,63.2,63.21,101400.0,37.7046,37.7165,37.6748,37.6807,101400.0
2007-05-22 14:30:00,63.21,63.25,63.19,63.25,104600.0,37.6807,37.7046,37.6688,37.7046,104600.0
2007-05-22 14:35:00,63.25,63.25,63.17,63.18,73700.0,37.7046,37.7046,37.6569,37.6628,73700.0
2007-05-22 14:40:00,63.17,63.17,63.15,63.15,78100.0,37.6569,37.6569,37.645,37.645,78100.0
2007-05-22 14:45:00,63.15,63.16,63.14,63.15,34900.0,37.645,37.6509,37.639,37.645,34900.0
2007-05-22 14:50:00,63.15,63.16,63.14,63.16,46600.0,37.645,37.6509,37.639,37.6509,46600.0
2007-05-22 14:55:00,63.15,63.2,63.15,63.19,82700.0,37.645,37.6748,37.645,37.6688,82700.0
2007-05-22 15:00:00,63.18,63.19,63.17,63.18,48400.0,37.6628,37.6688,37.6569,37.6628,48400.0
2007-05-22 15:05:00,63.17,63.23,63.17,63.2,144700.0,37.6569,37.6927,37.6569,37.6748,144700.0
2007-05-22 15:10:00,63.2,63.21,63.17,63.2,148000.0,37.6748,37.6807,37.6569,37.6748,148000.0
2007-05-22 15:15:00,63.2,63.22,63.14,63.17,103000.0,37.6748,37.6867,37.639,37.6569,103000.0
2007-05-22 15:20:00,63.18,63.21,62.9,63.13,106500.0,37.6628,37.6807,37.4959,37.633,106500.0
2007-05-22 15:25:00,63.13,63.14,63.1,63.12,56900.0,37.633,37.639,37.6152,37.6271,56900.0
2007-05-22 15:30:00,63.11,63.16,63.1,63.12,78000.0,37.6211,37.6509,37.6152,37.6271,78000.0
2007-05-22 15:35:00,63.12,63.12,63.02,63.02,122700.0,37.6271,37.6271,37.5675,37.5675,122700.0
2007-05-22 15:40:00,63.03,63.06,63.02,63.03,133000.0,37.5734,37.5913,37.5675,37.5734,133000.0
2007-05-22 15:45:00,63.03,63.08,63.0,63.02,138400.0,37.5734,37.6032,37.5555,37.5675,138400.0
2007-05-22 15:50:00,63.01,63.07,63.0,63.04,241400.0,37.5615,37.5973,37.5555,37.5794,241400.0
2007-05-22 15:55:00,63.03,63.03,62.94,62.96,173100.0,37.5734,37.5734,37.5198,37.5317,173100.0
2007-05-23 09:30:00,63.03,63.15,63.02,63.14,210500.0,37.5734,37.645,37.5675,37.639,210500.0
2007-05-23 09:35:00,63.14,63.25,63.11,63.2,118500.0,37.639,37.7046,37.6211,37.6748,118500.0
2007-05-23 09:40:00,63.2,63.3,63.13,63.25,119700.0,37.6748,37.7344,37.633,37.7046,119700.0
2007-05-23 09:45:00,63.26,63.28,63.17,63.24,94200.0,37.7105,37.7225,37.6569,37.6986,94200.0
2007-05-23 09:50:00,63.25,63.3,63.18,63.21,132400.0,37.7046,37.7344,37.6628,37.6807,132400.0
2007-05-23 09:55:00,63.21,63.3,63.2,63.25,149200.0,37.6807,37.7344,37.6748,37.7046,149200.0
2007-05-23 10:00:00,63.25,63.35,63.24,63.33,193100.0,37.7046,37.7642,37.6986,37.7523,193100.0
2007-05-23 10:05:00,63.34,63.39,63.24,63.3,184900.0,37.7582,37.788,37.6986,37.7344,184900.0
2007-05-23 10:10:00,63.3,63.35,63.25,63.28,124000.0,37.7344,37.7642,37.7046,37.7225,124000.0
2007-05-23 10:15:00,63.28,63.33,63.28,63.31,62500.0,37.7225,37.7523,37.7225,37.7403,62500.0
2007-05-23 10:20:00,63.3,63.37,63.3,63.33,87900.0,37.7344,37.7761,37.7344,37.7523,87900.0
2007-05-23 10:25:00,63.33,63.34,63.27,63.32,92900.0,37.7523,37.7582,37.7165,37.7463,92900.0
2007-05-23 10:30:00,63.32,63.37,63.28,63.29,102700.0,37.7463,37.7761,37.7225,37.7284,102700.0
2007-05-23 10:35:00,63.28,63.38,63.27,63.3,103200.0,37.7225,37.7821,37.7165,37.7344,103200.0
2007-05-23 10:40:00,63.3,63.32,63.25,63.32,109400.0,37.7344,37.7463,37.7046,37.7463,109400.0
2007-05-23 10:45:00,63.31,63.37,63.3,63.33,106800.0,37.7403,37.7761,37.7344,37.7523,106800.0
2007-05-23 10:50:00,63.32,63.34,63.24,63.27,101900.0,37.7463,37.7582,37.6986,37.7165,101900.0
2007-05-23 10:55:00,63.26,63.29,63.26,63.29,47700.0,37.7105,37.7284,37.7105,37.7284,47700.0
2007-05-23 11:00:00,63.29,63.32,63.27,63.3,95900.0,37.7284,37.7463,37.7165,37.7344,95900.0
2007-05-23 11:05:00,63.3,63.32,63.28,63.31,44200.0,37.7344,37.7463,37.7225,37.7403,44200.0
2007-05-23 11:10:00,63.31,63.34,63.28,63.34,75500.0,37.7403,37.7582,37.7225,37.7582,75500.0
2007-05-23 11:15:00,63.34,63.39,63.33,63.36,122000.0,37.7582,37.788,37.7523,37.7701,122000.0
2007-05-23 11:20:00,63.36,63.37,63.33,63.35,82600.0,37.7701,37.7761,37.7523,37.7642,82600.0
2007-05-23 11:25:00,63.35,63.35,63.33,63.34,38700.0,37.7642,37.7642,37.7523,37.7582,38700.0
2007-05-23 11:30:00,63.33,63.37,63.32,63.37,142800.0,37.7523,37.7761,37.7463,37.7761,142800.0
2007-05-23 11:35:00,63.37,63.39,63.35,63.38,57600.0,37.7761,37.788,37.7642,37.7821,57600.0
2007-05-23 11:40:00,63.37,63.39,63.36,63.36,26800.0,37.7761,37.788,37.7701,37.7701,26800.0
2007-05-23 11:45:00,63.37,63.43,63.33,63.41,200400.0,37.7761,37.8119,37.7523,37.8,200400.0
2007-05-23 11:50:00,63.41,63.42,63.39,63.41,67500.0,37.8,37.8059,37.788,37.8,67500.0
2007-05-23 11:55:00,63.41,63.41,63.35,63.35,72700.0,37.8,37.8,37.7642,37.7642,72700.0
2007-05-23 12:00:00,63.35,63.36,63.3,63.31,39300.0,37.7642,37.7701,37.7344,37.7403,39300.0
2007-05-23 12:05:00,63.31,63.36,63.31,63.35,71300.0,37.7403,37.7701,37.7403,37.7642,71300.0
2007-05-23 12:10:00,63.34,63.36,63.33,63.33,30500.0,37.7582,37.7701,37.7523,37.7523,30500.0
2007-05-23 12:15:00,63.34,63.39,63.33,63.33,51100.0,37.7582,37.788,37.7523,37.7523,51100.0
2007-05-23 12:20:00,63.33,63.34,63.31,63.34,35700.0,37.7523,37.7582,37.7403,37.7582,35700.0
2007-05-23 12:25:00,63.33,63.33,63.3,63.31,33700.0,37.7523,37.7523,37.7344,37.7403,33700.0
2007-05-23 12:30:00,63.31,63.35,63.28,63.33,77300.0,37.7403,37.7642,37.7225,37.7523,77300.0
2007-05-23 12:35:00,63.32,63.33,63.29,63.31,43400.0,37.7463,37.7523,37.7284,37.7403,43400.0
2007-05-23 12:40:00,63.31,63.35,63.3,63.32,368700.0,37.7403,37.7642,37.7344,37.7463,368700.0
2007-05-23 12:45:00,63.31,63.31,63.24,63.26,76400.0,37.7403,37.7403,37.6986,37.7105,76400.0
2007-05-23 12:50:00,63.25,63.28,63.24,63.27,35900.0,37.7046,37.7225,37.6986,37.7165,35900.0
2007-05-23 12:55:00,63.28,63.33,63.27,63.3,44900.0,37.7225,37.7523,37.7165,37.7344,44900.0
2007-05-23 13:00:00,63.3,63.32,63.24,63.25,43500.0,37.7344,37.7463,37.6986,37.7046,43500.0
2007-05-23 13:05:00,63.26,63.3,63.25,63.29,32200.0,37.7105,37.7344,37.7046,37.7284,32200.0
2007-05-23 13:10:00,63.29,63.29,63.23,63.25,37700.0,37.7284,37.7284,37.6927,37.7046,37700.0
2007-05-23 13:15:00,63.25,63.28,63.24,63.27,43800.0,37.7046,37.7225,37.6986,37.7165,43800.0
2007-05-23 13:20:00,63.26,63.33,63.26,63.33,38500.0,37.7105,37.7523,37.7105,37.7523,38500.0
2007-05-23 13:25:00,63.32,63.35,63.29,63.34,98800.0,37.7463,37.7642,37.7284,37.7582,98800.0
2007-05-23 13:30:00,63.34,63.35,63.3,63.3,94000.0,37.7582,37.7642,37.7344,37.7344,94000.0
2007-05-23 13:35:00,63.29,63.37,63.28,63.3,64000.0,37.7284,37.7761,37.7225,37.7344,64000.0
2007-05-23 13:40:00,63.3,63.35,63.29,63.34,53800.0,37.7344,37.7642,37.7284,37.7582,53800.0
2007-05-23 13:45:00,63.34,63.35,63.3,63.3,33900.0,37.7582,37.7642,37.7344,37.7344,33900.0
2007-05-23 13:50:00,63.3,63.33,63.3,63.32,37100.0,37.7344,37.7523,37.7344,37.7463,37100.0
2007-05-23 13:55:00,63.33,63.35,63.26,63.31,102400.0,37.7523,37.7642,37.7105,37.7403,102400.0
2007-05-23 14:00:00,63.3,63.33,63.21,63.28,196500.0,37.7344,37.7523,37.6807,37.7225,196500.0
2007-05-23 14:05:00,63.29,63.29,63.24,63.28,64500.0,37.7284,37.7284,37.6986,37.7225,64500.0
2007-05-23 14:10:00,63.27,63.34,63.27,63.33,38700.0,37.7165,37.7582,37.7165,37.7523,38700.0
2007-05-23 14:15:00,63.33,63.33,63.2,63.21,82800.0,37.7523,37.7523,37.6748,37.6807,82800.0
2007-05-23 14:20:00,63.2,63.21,63.11,63.13,117100.0,37.6748,37.6807,37.6211,37.633,117100.0
2007-05-23 14:25:00,63.14,63.17,63.05,63.12,137400.0,37.639,37.6569,37.5854,37.6271,137400.0
2007-05-23 14:30:00,63.12,63.19,63.11,63.14,95000.0,37.6271,37.6688,37.6211,37.639,95000.0
2007-05-23 14:35:00,63.15,63.2,63.15,63.19,83100.0,37.645,37.6748,37.645,37.6688,83100.0
2007-05-23 14:40:00,63.19,63.2,63.1,63.11,110500.0,37.6688,37.6748,37.6152,37.6211,110500.0
2007-05-23 14:45:00,63.1,63.15,63.09,63.13,144000.0,37.6152,37.645,37.6092,37.633,144000.0
2007-05-23 14:50:00,63.12,63.17,63.11,63.15,57900.0,37.6271,37.6569,37.6211,37.645,57900.0
2007-05-23 14:55:00,63.15,63.23,63.15,63.19,146100.0,37.645,37.6927,37.645,37.6688,146100.0
2007-05-23 15:00:00,63.18,63.22,63.18,63.21,85900.0,37.6628,37.6867,37.6628,37.6807,85900.0
2007-05-23 15:05:00,63.21,63.24,63.2,63.21,94800.0,37.6807,37.6986,37.6748,37.6807,94800.0
2007-05-23 15:10:00,63.2,63.22,63.17,63.18,103000.0,37.6748,37.6867,37.6569,37.6628,103000.0
2007-05-23 15:15:00,63.17,63.2,63.13,63.14,77600.0,37.6569,37.6748,37.633,37.639,77600.0
2007-05-23 15:20:00,63.14,63.16,63.11,63.15,96200.0,37.639,37.6509,37.6211,37.645,96200.0
2007-05-23 15:25:00,63.16,63.17,63.13,63.13,86100.0,37.6509,37.6569,37.633,37.633,86100.0
2007-05-23 15:30:00,63.12,63.15,63.1,63.12,69700.0,37.6271,37.645,37.6152,37.6271,69700.0
2007-05-23 15:35:00,63.12,63.19,63.11,63.18,83700.0,37.6271,37.6688,37.6211,37.6628,83700.0
2007-05-23 15:40:00,63.18,63.23,63.17,63.22,106900.0,37.6628,37.6927,37.6569,37.6867,106900.0
2007-05-23 15:45:00,63.22,63.23,63.13,63.15,117800.0,37.6867,37.6927,37.633,37.645,117800.0
2007-05-23 15:50:00,63.15,63.18,63.12,63.17,124400.0,37.645,37.6628,37.6271,37.6569,124400.0
2007-05-23 15:55:00,63.17,63.2,63.09,63.14,176800.0,37.6569,37.6748,37.6092,37.639,176800.0
2007-05-24 09:30:00,63.36,63.4,63.1,63.14,397400.0,37.7701,37.794,37.6152,37.639,397400.0
2007-05-24 09:35:00,63.13,63.19,63.0,63.08,205500.0,37.633,37.6688,37.5555,37.6032,205500.0
2007-05-24 09:40:00,63.08,63.18,63.05,63.14,134400.0,37.6032,37.6628,37.5854,37.639,134400.0
2007-05-24 09:45:00,63.14,63.16,63.09,63.13,182000.0,37.639,37.6509,37.6092,37.633,182000.0
2007-05-24 09:50:00,63.13,63.2,63.12,63.18,118300.0,37.633,37.6748,37.6271,37.6628,118300.0
2007-05-24 09:55:00,63.18,63.2,63.12,63.15,141700.0,37.6628,37.6748,37.6271,37.645,141700.0
2007-05-24 10:00:00,63.14,63.26,63.09,63.23,276900.0,37.639,37.7105,37.6092,37.6927,276900.0
2007-05-24 10:05:00,63.24,63.28,63.18,63.21,116600.0,37.6986,37.7225,37.6628,37.6807,116600.0
2007-05-24 10:10:00,63.22,63.26,63.19,63.21,89600.0,37.6867,37.7105,37.6688,37.6807,89600.0
2007-05-24 10:15:00,63.21,63.21,63.13,63.2,90900.0,37.6807,37.6807,37.633,37.6748,90900.0
2007-05-24 10:20:00,63.2,63.27,63.19,63.27,65100.0,37.6748,37.7165,37.6688,37.7165,65100.0
2007-05-24 10:25:00,63.27,63.29,63.25,63.26,71000.0,37.7165,37.7284,37.7046,37.7105,71000.0
2007-05-24 10:30:00,63.27,63.31,63.22,63.23,88600.0,37.7165,37.7403,37.6867,37.6927,88600.0
2007-05-24 10:35:00,63.23,63.24,63.19,63.19,68200.0,37.6927,37.6986,37.6688,37.6688,68200.0
2007-05-24 10:40:00,63.19,63.2,63.15,63.16,116000.0,37.6688,37.6748,37.645,37.6509,116000.0
2007-05-24 10:45:00,63.15,63.24,63.12,63.2,106300.0,37.645,37.6986,37.6271,37.6748,106300.0
2007-05-24 10:50:00,63.21,63.25,63.18,63.19,75500.0,37.6807,37.7046,37.6628,37.6688,75500.0
2007-05-24 10:55:00,63.2,63.2,63.1,63.15,120600.0,37.6748,37.6748,37.6152,37.645,120600.0
2007-05-24 11:00:00,63.15,63.25,63.12,63.22,77600.0,37.645,37.7046,37.6271,37.6867,77600.0
2007-05-24 11:05:00,63.22,63.3,63.17,63.26,87600.0,37.6867,37.7344,37.6569,37.7105,87600.0
2007-05-24 11:10:00,63.27,63.27,63.2,63.23,53100.0,37.7165,37.7165,37.6748,37.6927,53100.0
2007-05-24 11:15:00,63.22,63.23,63.15,63.17,111100.0,37.6867,37.6927,37.645,37.6569,111100.0
2007-05-24 11:20:00,63.16,63.21,63.16,63.2,56700.0,37.6509,37.6807,37.6509,37.6748,56700.0
2007-05-24 11:25:00,63.19,63.2,63.14,63.16,152500.0,37.6688,37.6748,37.639,37.6509,152500.0
2007-05-24 11:30:00,63.16,63.22,63.12,63.17,154500.0,37.6509,37.6867,37.6271,37.6569,154500.0
2007-05-24 11:35:00,63.17,63.18,63.15,63.15,41400.0,37.6569,37.6628,37.645,37.645,41400.0
2007-05-24 11:40:00,63.16,63.19,63.13,63.18,97400.0,37.6509,37.6688,37.633,37.6628,97400.0
2007-05-24 11:45:00,63.17,63.2,63.15,63.17,49700.0,37.6569,37.6748,37.645,37.6569,49700.0
2007-05-24 11:50:00,63.17,63.19,63.15,63.15,91900.0,37.6569,37.6688,37.645,37.645,91900.0
2007-05-24 11:55:00,63.16,63.2,63.14,63.17,110200.0,37.6509,37.6748,37.639,37.6569,110200.0
2007-05-24 12:00:00,63.17,63.2,63.15,63.17,44200.0,37.6569,37.6748,37.645,37.6569,44200.0
2007-05-24 12:05:00,63.16,63.22,63.14,63.2,88100.0,37.6509,37.6867,37.639,37.6748,88100.0
2007-05-24 12:10:00,63.21,63.21,63.15,63.17,71000.0,37.6807,37.6807,37.645,37.6569,71000.0
2007-05-24 12:15:00,63.17,63.18,63.14,63.14,53800.0,37.6569,37.6628,37.639,37.639,53800.0
2007-05-24 12:20:00,63.14,63.15,63.06,63.09,106100.0,37.639,37.645,37.5913,37.6092,106100.0
2007-05-24 12:25:00,63.09,63.11,63.06,63.07,69900.0,37.6092,37.6211,37.5913,37.5973,69900.0
2007-05-24 12:30:00,63.08,63.08,62.91,62.92,169800.0,37.6032,37.6032,37.5019,37.5079,169800.0
2007-05-24 12:35:00,62.91,62.96,62.88,62.94,162100.0,37.5019,37.5317,37.484,37.5198,162100.0
2007-05-24 12:40:00,62.94,62.96,62.88,62.93,101100.0,37.5198,37.5317,37.484,37.5138,101100.0
2007-05-24 12:45:00,62.94,63.03,62.92,62.98,77700.0,37.5198,37.5734,37.5079,37.5436,77700.0
2007-05-24 12:50:00,62.98,62.99,62.95,62.99,34400.0,37.5436,37.5496,37.5257,37.5496,34400.0
2007-05-24 12:55:00,62.99,63.02,62.96,63.02,41700.0,37.5496,37.5675,37.5317,37.5675,41700.0
2007-05-24 13:00:00,63.03,63.07,63.02,63.07,35300.0,37.5734,37.5973,37.5675,37.5973,35300.0
2007-05-24 13:05:00,63.06,63.06,62.98,63.0,48100.0,37.5913,37.5913,37.5436,37.5555,48100.0
2007-05-24 13:10:00,63.0,63.05,62.99,63.04,45600.0,37.5555,37.5854,37.5496,37.5794,45600.0
2007-05-24 13:15:00,63.04,63.11,63.02,63.08,40500.0,37.5794,37.6211,37.5675,37.6032,40500.0
2007-05-24 13:20:00,63.07,63.1,63.07,63.09,33500.0,37.5973,37.6152,37.5973,37.6092,33500.0
2007-05-24 13:25:00,63.09,63.1,63.08,63.08,28600.0,37.6092,37.6152,37.6032,37.6032,28600.0
2007-05-24 13:30:00,63.08,63.09,63.04,63.05,39900.0,37.6032,37.6092,37.5794,37.5854,39900.0
2007-05-24 13:35:00,63.04,63.06,63.01,63.02,70400.0,37.5794,37.5913,37.5615,37.5675,70400.0
2007-05-24 13:40:00,63.02,63.06,63.01,63.06,65400.0,37.5675,37.5913,37.5615,37.5913,65400.0
2007-05-24 13:45:00,63.06,63.09,63.05,63.05,40100.0,37.5913,37.6092,37.5854,37.5854,40100.0
2007-05-24 13:50:00,63.06,63.18,63.05,63.17,118200.0,37.5913,37.6628,37.5854,37.6569,118200.0
2007-05-24 13:55:00,63.16,63.2,63.14,63.18,110800.0,37.6509,37.6748,37.639,37.6628,110800.0
2007-05-24 14:00:00,63.19,63.19,63.13,63.13,73600.0,37.6688,37.6688,37.633,37.633,73600.0
2007-05-24 14:05:00,63.13,63.14,63.08,63.12,104400.0,37.633,37.639,37.6032,37.6271,104400.0
2007-05-24 14:10:00,63.13,63.18,63.07,63.09,72900.0,37.633,37.6628,37.5973,37.6092,72900.0
2007-05-24 14:15:00,63.09,63.14,63.09,63.11,77000.0,37.6092,37.639,37.6092,37.6211,77000.0
2007-05-24 14:20:00,63.11,63.17,63.11,63.13,75200.0,37.6211,37.6569,37.6211,37.633,75200.0
2007-05-24 14:25:00,63.12,63.17,63.1,63.15,52100.0,37.6271,37.6569,37.6152,37.645,52100.0
2007-05-24 14:30:00,63.14,63.14,63.09,63.11,70100.0,37.639,37.639,37.6092,37.6211,70100.0
2007-05-24 14:35:00,63.1,63.12,63.01,63.03,137400.0,37.6152,37.6271,37.5615,37.5734,137400.0
2007-05-24 14:40:00,63.03,63.11,63.02,63.1,77200.0,37.5734,37.6211,37.5675,37.6152,77200.0
2007-05-24 14:45:00,63.1,63.1,63.03,63.08,90200.0,37.6152,37.6152,37.5734,37.6032,90200.0
2007-05-24 14:50:00,63.08,63.12,63.03,63.03,152200.0,37.6032,37.6271,37.5734,37.5734,152200.0
2007-05-24 14:55:00,63.04,63.05,62.98,63.01,174600.0,37.5794,37.5854,37.5436,37.5615,174600.0
2007-05-24 15:00:00,63.0,63.04,62.98,62.98,144100.0,37.5555,37.5794,37.5436,37.5436,144100.0
2007-05-24 15:05:00,62.99,63.01,62.93,62.98,151200.0,37.5496,37.5615,37.5138,37.5436,151200.0
2007-05-24 15:10:00,62.99,62.99,62.9,62.92,136900.0,37.5496,37.5496,37.4959,37.5079,136900.0
2007-05-24 15:15:00,62.93,63.0,62.87,62.87,213900.0,37.5138,37.5555,37.478,37.478,213900.0
2007-05-24 15:20:00,62.87,62.99,62.83,62.99,216000.0,37.478,37.5496,37.4542,37.5496,216000.0
2007-05-24 15:25:00,62.99,62.99,62.89,62.94,135700.0,37.5496,37.5496,37.49,37.5198,135700.0
2007-05-24 15:30:00,62.94,62.96,62.9,62.94,116100.0,37.5198,37.5317,37.4959,37.5198,116100.0
2007-05-24 15:35:00,62.95,62.96,62.85,62.91,223400.0,37.5257,37.5317,37.4661,37.5019,223400.0
2007-05-24 15:40:00,62.91,62.93,62.86,62.88,173200.0,37.5019,37.5138,37.4721,37.484,173200.0
2007-05-24 15:45:00,62.89,62.97,62.87,62.96,266100.0,37.49,37.5377,37.478,37.5317,266100.0
2007-05-24 15:50:00,62.96,62.99,62.91,62.91,118400.0,37.5317,37.5496,37.5019,37.5019,118400.0
2007-05-24 15:55:00,62.91,62.96,62.86,62.92,394500.0,37.5019,37.5317,37.4721,37.5079,394500.0
2007-05-25 09:30:00,63.3,63.39,63.2,63.28,569300.0,37.7344,37.788,37.6748,37.7225,569300.0
2007-05-25 09:35:00,63.28,63.31,63.23,63.24,130500.0,37.7225,37.7403,37.6927,37.6986,130500.0
2007-05-25 09:40:00,63.24,63.25,63.23,63.24,64600.0,37.6986,37.7046,37.6927,37.6986,64600.0
2007-05-25 09:45:00,63.24,63.27,63.22,63.22,87500.0,37.6986,37.7165,37.6867,37.6867,87500.0
2007-05-25 09:50:00,63.23,63.23,63.07,63.09,120200.0,37.6927,37.6927,37.5973,37.6092,120200.0
2007-05-25 09:55:00,63.09,63.1,63.01,63.06,181300.0,37.6092,37.6152,37.5615,37.5913,181300.0
2007-05-25 10:00:00,63.06,63.09,62.96,63.09,147800.0,37.5913,37.6092,37.5317,37.6092,147800.0
2007-05-25 10:05:00,63.09,63.25,63.07,63.25,204400.0,37.6092,37.7046,37.5973,37.7046,204400.0
2007-05-25 10:10:00,63.25,63.29,63.24,63.26,237600.0,37.7046,37.7284,37.6986,37.7105,237600.0
2007-05-25 10:15:00,63.26,63.26,63.24,63.25,114500.0,37.7105,37.7105,37.6986,37.7046,114500.0
2007-05-25 10:20:00,63.25,63.25,63.24,63.25,88000.0,37.7046,37.7046,37.6986,37.7046,88000.0
2007-05-25 10:25:00,63.25,63.37,63.25,63.29,314800.0,37.7046,37.7761,37.7046,37.7284,314800.0
2007-05-25 10:30:00,63.29,63.34,63.23,63.3,117500.0,37.7284,37.7582,37.6927,37.7344,117500.0
2007-05-25 10:35:00,63.3,63.33,63.29,63.31,255100.0,37.7344,37.7523,37.7284,37.7403,255100.0
2007-05-25 10:40:00,63.32,63.35,63.28,63.32,136300.0,37.7463,37.7642,37.7225,37.7463,136300.0
2007-05-25 10:45:00,63.32,63.33,63.27,63.27,157400.0,37.7463,37.7523,37.7165,37.7165,157400.0
2007-05-25 10:50:00,63.26,63.32,63.25,63.29,61600.0,37.7105,37.7463,37.7046,37.7284,61600.0
2007-05-25 10:55:00,63.29,63.32,63.23,63.28,82400.0,37.7284,37.7463,37.6927,37.7225,82400.0
2007-05-25 11:00:00,63.28,63.28,63.25,63.27,51400.0,37.7225,37.7225,37.7046,37.7165,51400.0
2007-05-25 11:05:00,63.27,63.28,63.25,63.26,133800.0,37.7165,37.7225,37.7046,37.7105,133800.0
2007-05-25 11:10:00,63.25,63.29,63.25,63.29,37400.0,37.7046,37.7284,37.7046,37.7284,37400.0
2007-05-25 11:15:00,63.29,63.29,63.25,63.26,54300.0,37.7284,37.7284,37.7046,37.7105,54300.0
2007-05-25 11:20:00,63.26,63.26,63.17,63.18,92100.0,37.7105,37.7105,37.6569,37.6628,92100.0
2007-05-25 11:25:00,63.19,63.2,63.16,63.16,60000.0,37.6688,37.6748,37.6509,37.6509,60000.0
2007-05-25 11:30:00,63.17,63.23,63.16,63.21,108500.0,37.6569,37.6927,37.6509,37.6807,108500.0
2007-05-25 11:35:00,63.2,63.24,63.18,63.23,64600.0,37.6748,37.6986,37.6628,37.6927,64600.0
2007-05-25 11:40:00,63.23,63.23,63.2,63.2,19000.0,37.6927,37.6927,37.6748,37.6748,19000.0
2007-05-25 11:45:00,63.2,63.21,63.16,63.2,15800.0,37.6748,37.6807,37.6509,37.6748,15800.0
2007-05-25 11:50:00,63.21,63.21,63.16,63.16,40800.0,37.6807,37.6807,37.6509,37.6509,40800.0
2007-05-25 11:55:00,63.16,63.2,63.15,63.17,97600.0,37.6509,37.6748,37.645,37.6569,97600.0
2007-05-25 12:00:00,63.18,63.19,63.13,63.15,65900.0,37.6628,37.6688,37.633,37.645,65900.0
2007-05-25 12:05:00,63.15,63.17,63.04,63.04,122500.0,37.645,37.6569,37.5794,37.5794,122500.0
2007-05-25 12:10:00,63.04,63.1,62.96,63.01,180000.0,37.5794,37.6152,37.5317,37.5615,180000.0
2007-05-25 12:15:00,63.0,63.05,62.99,63.01,64900.0,37.5555,37.5854,37.5496,37.5615,64900.0
2007-05-25 12:20:00,63.02,63.05,63.0,63.02,47400.0,37.5675,37.5854,37.5555,37.5675,47400.0
2007-05-25 12:25:00,63.03,63.03,62.95,63.0,80900.0,37.5734,37.5734,37.5257,37.5555,80900.0
2007-05-25 12:30:00,63.0,63.06,62.99,63.06,40800.0,37.5555,37.5913,37.5496,37.5913,40800.0
2007-05-25 12:35:00,63.06,63.06,63.02,63.04,33400.0,37.5913,37.5913,37.5675,37.5794,33400.0
2007-05-25 12:40:00,63.03,63.06,63.01,63.04,46200.0,37.5734,37.5913,37.5615,37.5794,46200.0
2007-05-25 12:45:00,63.04,63.04,63.01,63.02,25500.0,37.5794,37.5794,37.5615,37.5675,25500.0
2007-05-25 12:50:00,63.02,63.05,63.01,63.04,33500.0,37.5675,37.5854,37.5615,37.5794,33500.0
2007-05-25 12:55:00,63.04,63.05,63.0,63.03,24800.0,37.5794,37.5854,37.5555,37.5734,24800.0
2007-05-25 13:00:00,63.01,63.05,63.0,63.0,65700.0,37.5615,37.5854,37.5555,37.5555,65700.0
2007-05-25 13:05:00,63.01,63.02,62.99,63.0,89000.0,37.5615,37.5675,37.5496,37.5555,89000.0
2007-05-25 13:10:00,63.0,63.03,62.99,63.0,140100.0,37.5555,37.5734,37.5496,37.5555,140100.0
2007-05-25 13:15:00,63.01,63.04,62.98,62.98,164400.0,37.5615,37.5794,37.5436,37.5436,164400.0
2007-05-25 13:20:00,62.98,63.0,62.98,63.0,35200.0,37.5436,37.5555,37.5436,37.5555,35200.0
2007-05-25 13:25:00,63.0,63.0,62.98,62.99,46000.0,37.5555,37.5555,37.5436,37.5496,46000.0
2007-05-25 13:30:00,62.99,63.01,62.97,62.97,62200.0,37.5496,37.5615,37.5377,37.5377,62200.0
2007-05-25 13:35:00,62.97,63.0,62.95,62.96,113000.0,37.5377,37.5555,37.5257,37.5317,113000.0
2007-05-25 13:40:00,62.96,62.98,62.93,62.98,63500.0,37.5317,37.5436,37.5138,37.5436,63500.0
2007-05-25 13:45:00,62.99,63.0,62.94,62.97,110600.0,37.5496,37.5555,37.5198,37.5377,110600.0
2007-05-25 13:50:00,62.96,62.98,62.95,62.98,58200.0,37.5317,37.5436,37.5257,37.5436,58200.0
2007-05-25 13:55:00,62.98,63.0,62.97,62.98,85500.0,37.5436,37.5555,37.5377,37.5436,85500.0
2007-05-25 14:00:00,62.98,63.01,62.97,62.99,203200.0,37.5436,37.5615,37.5377,37.5496,203200.0
2007-05-25 14:05:00,62.99,63.01,62.96,62.97,60100.0,37.5496,37.5615,37.5317,37.5377,60100.0
2007-05-25 14:10:00,62.96,62.99,62.95,62.95,120200.0,37.5317,37.5496,37.5257,37.5257,120200.0
2007-05-25 14:15:00,62.95,62.97,62.91,62.96,112300.0,37.5257,37.5377,37.5019,37.5317,112300.0
2007-05-25 14:20:00,62.95,62.97,62.95,62.96,37700.0,37.5257,37.5377,37.5257,37.5317,37700.0
2007-05-25 14:25:00,62.96,62.97,62.92,62.95,113100.0,37.5317,37.5377,37.5079,37.5257,113100.0
2007-05-25 14:30:00,62.95,62.98,62.93,62.95,119100.0,37.5257,37.5436,37.5138,37.5257,119100.0
2007-05-25 14:35:00,62.95,62.98,62.95,62.96,100400.0,37.5257,37.5436,37.5257,37.5317,100400.0
2007-05-25 14:40:00,62.97,63.01,62.96,63.0,235400.0,37.5377,37.5615,37.5317,37.5555,235400.0
2007-05-25 14:45:00,63.0,63.01,62.98,62.99,101800.0,37.5555,37.5615,37.5436,37.5496,101800.0
2007-05-25 14:50:00,62.98,62.99,62.95,62.96,121200.0,37.5436,37.5496,37.5257,37.5317,121200.0
2007-05-25 14:55:00,62.96,62.97,62.93,62.94,93000.0,37.5317,37.5377,37.5138,37.5198,93000.0
2007-05-25 15:00:00,62.93,62.95,62.93,62.93,65200.0,37.5138,37.5257,37.5138,37.5138,65200.0
2007-05-25 15:05:00,62.93,62.94,62.9,62.9,161500.0,37.5138,37.5198,37.4959,37.4959,161500.0
2007-05-25 15:10:00,62.9,62.92,62.85,62.87,242500.0,37.4959,37.5079,37.4661,37.478,242500.0
2007-05-25 15:15:00,62.87,62.91,62.85,62.88,143200.0,37.478,37.5019,37.4661,37.484,143200.0
2007-05-25 15:20:00,62.88,62.91,62.85,62.9,162900.0,37.484,37.5019,37.4661,37.4959,162900.0
2007-05-25 15:25:00,62.9,62.9,62.87,62.87,105200.0,37.4959,37.4959,37.478,37.478,105200.0
2007-05-25 15:30:00,62.88,62.91,62.87,62.9,94900.0,37.484,37.5019,37.478,37.4959,94900.0
2007-05-25 15:35:00,62.9,62.91,62.86,62.87,175600.0,37.4959,37.5019,37.4721,37.478,175600.0
2007-05-25 15:40:00,62.87,62.91,62.86,62.9,138100.0,37.478,37.5019,37.4721,37.4959,138100.0
2007-05-25 15:45:00,62.9,62.91,62.86,62.86,154200.0,37.4959,37.5019,37.4721,37.4721,154200.0
2007-05-25 15:50:00,62.86,62.99,62.85,62.95,273200.0,37.4721,37.5496,37.4661,37.5257,273200.0
2007-05-25 15:55:00,62.95,62.99,62.94,62.99,197900.0,37.5257,37.5496,37.5198,37.5496,197900.0
2007-05-29 09:30:00,62.91,63.2,62.9,63.04,252000.0,37.5019,37.6748,37.4959,37.5794,252000.0
2007-05-29 09:35:00,63.03,63.25,63.03,63.25,79500.0,37.5734,37.7046,37.5734,37.7046,79500.0
2007-05-29 09:40:00,63.24,63.25,63.14,63.2,62300.0,37.6986,37.7046,37.639,37.6748,62300.0
2007-05-29 09:45:00,63.2,63.28,63.15,63.28,106200.0,37.6748,37.7225,37.645,37.7225,106200.0
2007-05-29 09:50:00,63.28,63.32,63.2,63.24,129700.0,37.7225,37.7463,37.6748,37.6986,129700.0
2007-05-29 09:55:00,63.22,63.29,63.2,63.28,88400.0,37.6867,37.7284,37.6748,37.7225,88400.0
2007-05-29 10:00:00,63.28,63.33,63.26,63.26,162800.0,37.7225,37.7523,37.7105,37.7105,162800.0
2007-05-29 10:05:00,63.26,63.32,63.23,63.27,126500.0,37.7105,37.7463,37.6927,37.7165,126500.0
2007-05-29 10:10:00,63.27,63.27,63.19,63.24,88700.0,37.7165,37.7165,37.6688,37.6986,88700.0
2007-05-29 10:15:00,63.23,63.28,63.21,63.24,114300.0,37.6927,37.7225,37.6807,37.6986,114300.0
2007-05-29 10:20:00,63.24,63.27,63.18,63.19,61500.0,37.6986,37.7165,37.6628,37.6688,61500.0
2007-05-29 10:25:00,63.19,63.26,63.19,63.25,43500.0,37.6688,37.7105,37.6688,37.7046,43500.0
2007-05-29 10:30:00,63.25,63.3,63.21,63.23,92100.0,37.7046,37.7344,37.6807,37.6927,92100.0
2007-05-29 10:35:00,63.23,63.28,63.22,63.27,41600.0,37.6927,37.7225,37.6867,37.7165,41600.0
2007-05-29 10:40:00,63.26,63.3,63.26,63.28,90300.0,37.7105,37.7344,37.7105,37.7225,90300.0
2007-05-29 10:45:00,63.28,63.32,63.27,63.3,69000.0,37.7225,37.7463,37.7165,37.7344,69000.0
2007-05-29 10:50:00,63.31,63.33,63.29,63.33,90900.0,37.7403,37.7523,37.7284,37.7523,90900.0
2007-05-29 10:55:00,63.32,63.35,63.31,63.34,137300.0,37.7463,37.7642,37.7403,37.7582,137300.0
2007-05-29 11:00:00,63.34,63.39,63.32,63.39,135700.0,37.7582,37.788,37.7463,37.788,135700.0
2007-05-29 11:05:00,63.38,63.42,63.37,63.41,192900.0,37.7821,37.8059,37.7761,37.8,192900.0
2007-05-29 11:10:00,63.42,63.46,63.41,63.46,119500.0,37.8059,37.8298,37.8,37.8298,119500.0
2007-05-29 11:15:00,63.45,63.49,63.45,63.48,113700.0,37.8238,37.8476,37.8238,37.8417,113700.0
2007-05-29 11:20:00,63.47,63.49,63.47,63.49,120200.0,37.8357,37.8476,37.8357,37.8476,120200.0
2007-05-29 11:25:00,63.49,63.6,63.47,63.58,318700.0,37.8476,37.9132,37.8357,37.9013,318700.0
2007-05-29 11:30:00,63.58,63.65,63.56,63.64,212900.0,37.9013,37.943,37.8894,37.9371,212900.0
2007-05-29 11:35:00,63.64,63.69,63.63,63.68,156100.0,37.9371,37.9669,37.9311,37.9609,156100.0
2007-05-29 11:40:00,63.68,63.68,63.64,63.64,95300.0,37.9609,37.9609,37.9371,37.9371,95300.0
2007-05-29 11:45:00,63.64,63.65,63.6,63.64,120100.0,37.9371,37.943,37.9132,37.9371,120100.0
2007-05-29 11:50:00,63.64,63.64,63.53,63.53,78300.0,37.9371,37.9371,37.8715,37.8715,78300.0
2007-05-29 11:55:00,63.53,63.57,63.5,63.51,201000.0,37.8715,37.8953,37.8536,37.8596,201000.0
2007-05-29 12:00:00,63.51,63.52,63.4,63.41,142200.0,37.8596,37.8655,37.794,37.8,142200.0
2007-05-29 12:05:00,63.4,63.45,63.4,63.43,75500.0,37.794,37.8238,37.794,37.8119,75500.0
2007-05-29 12:10:00,63.43,63.43,63.4,63.4,68900.0,37.8119,37.8119,37.794,37.794,68900.0
2007-05-29 12:15:00,63.4,63.47,63.36,63.47,104800.0,37.794,37.8357,37.7701,37.8357,104800.0
2007-05-29 12:20:00,63.48,63.5,63.47,63.48,68400.0,37.8417,37.8536,37.8357,37.8417,68400.0
2007-05-29 12:25:00,63.48,63.51,63.47,63.5,123600.0,37.8417,37.8596,37.8357,37.8536,123600.0
2007-05-29 12:30:00,63.5,63.52,63.43,63.5,162300.0,37.8536,37.8655,37.8119,37.8536,162300.0
2007-05-29 12:35:00,63.5,63.57,63.5,63.56,107900.0,37.8536,37.8953,37.8536,37.8894,107900.0
2007-05-29 12:40:00,63.56,63.59,63.55,63.57,91200.0,37.8894,37.9073,37.8834,37.8953,91200.0
2007-05-29 12:45:00,63.58,63.59,63.57,63.58,64400.0,37.9013,37.9073,37.8953,37.9013,64400.0
2007-05-29 12:50:00,63.57,63.62,63.56,63.62,98000.0,37.8953,37.9251,37.8894,37.9251,98000.0
2007-05-29 12:55:00,63.61,63.64,63.6,63.64,93600.0,37.9192,37.9371,37.9132,37.9371,93600.0
2007-05-29 13:00:00,63.64,63.65,63.63,63.64,40400.0,37.9371,37.943,37.9311,37.9371,40400.0
2007-05-29 13:05:00,63.64,63.67,63.63,63.67,69900.0,37.9371,37.9549,37.9311,37.9549,69900.0
2007-05-29 13:10:00,63.67,63.7,63.67,63.69,88600.0,37.9549,37.9728,37.9549,37.9669,88600.0
2007-05-29 13:15:00,63.69,63.69,63.66,63.67,79400.0,37.9669,37.9669,37.949,37.9549,79400.0
2007-05-29 13:20:00,63.66,63.69,63.58,63.59,154600.0,37.949,37.9669,37.9013,37.9073,154600.0
2007-05-29 13:25:00,63.59,63.66,63.54,63.65,125100.0,37.9073,37.949,37.8774,37.943,125100.0
2007-05-29 13:30:00,63.65,63.68,63.64,63.66,45400.0,37.943,37.9609,37.9371,37.949,45400.0
2007-05-29 13:35:00,63.65,63.66,63.61,63.61,78800.0,37.943,37.949,37.9192,37.9192,78800.0
2007-05-29 13:40:00,63.61,63.65,63.6,63.64,86700.0,37.9192,37.943,37.9132,37.9371,86700.0
2007-05-29 13:45:00,63.65,63.67,63.6,63.61,118000.0,37.943,37.9549,37.9132,37.9192,118000.0
2007-05-29 13:50:00,63.6,63.7,63.6,63.69,104100.0,37.9132,37.9728,37.9132,37.9669,104100.0
2007-05-29 13:55:00,63.69,63.74,63.69,63.73,143100.0,37.9669,37.9967,37.9669,37.9907,143100.0
2007-05-29 14:00:00,63.73,63.75,63.72,63.73,74200.0,37.9907,38.0026,37.9848,37.9907,74200.0
2007-05-29 14:05:00,63.72,63.78,63.72,63.77,181500.0,37.9848,38.0205,37.9848,38.0146,181500.0
2007-05-29 14:10:00,63.78,63.78,63.7,63.75,119000.0,38.0205,38.0205,37.9728,38.0026,119000.0
2007-05-29 14:15:00,63.75,63.76,63.74,63.75,95300.0,38.0026,38.0086,37.9967,38.0026,95300.0
2007-05-29 14:20:00,63.76,63.8,63.75,63.75,125000.0,38.0086,38.0324,38.0026,38.0026,125000.0
2007-05-29 14:25:00,63.75,63.81,63.74,63.8,205400.0,38.0026,38.0384,37.9967,38.0324,205400.0
2007-05-29 14:30:00,63.79,63.8,63.75,63.77,127600.0,38.0265,38.0324,38.0026,38.0146,127600.0
2007-05-29 14:35:00,63.77,63.78,63.74,63.75,116100.0,38.0146,38.0205,37.9967,38.0026,116100.0
2007-05-29 14:40:00,63.76,63.8,63.74,63.75,153500.0,38.0086,38.0324,37.9967,38.0026,153500.0
2007-05-29 14:45:00,63.74,63.8,63.73,63.8,120100.0,37.9967,38.0324,37.9907,38.0324,120100.0
2007-05-29 14:50:00,63.79,63.8,63.75,63.75,59600.0,38.0265,38.0324,38.0026,38.0026,59600.0
2007-05-29 14:55:00,63.75,63.78,63.72,63.76,83700.0,38.0026,38.0205,37.9848,38.0086,83700.0
2007-05-29 15:00:00,63.76,63.77,63.73,63.76,90100.0,38.0086,38.0146,37.9907,38.0086,90100.0
2007-05-29 15:05:00,63.75,63.77,63.73,63.73,82100.0,38.0026,38.0146,37.9907,37.9907,82100.0
2007-05-29 15:10:00,63.74,63.76,63.73,63.76,85800.0,37.9967,38.0086,37.9907,38.0086,85800.0
2007-05-29 15:15:00,63.76,63.76,63.69,63.7,136500.0,38.0086,38.0086,37.9669,37.9728,136500.0
2007-05-29 15:20:00,63.7,63.75,63.7,63.75,119600.0,37.9728,38.0026,37.9728,38.0026,119600.0
2007-05-29 15:25:00,63.75,63.76,63.73,63.73,94500.0,38.0026,38.0086,37.9907,37.9907,94500.0
2007-05-29 15:30:00,63.73,63.75,63.69,63.69,151200.0,37.9907,38.0026,37.9669,37.9669,151200.0
2007-05-29 15:35:00,63.69,63.74,63.69,63.73,98000.0,37.9669,37.9967,37.9669,37.9907,98000.0
2007-05-29 15:40:00,63.72,63.76,63.7,63.76,237400.0,37.9848,38.0086,37.9728,38.0086,237400.0
2007-05-29 15:45:00,63.75,63.77,63.7,63.71,170400.0,38.0026,38.0146,37.9728,37.9788,170400.0
2007-05-29 15:50:00,63.71,63.71,63.66,63.67,212600.0,37.9788,37.9788,37.949,37.9549,212600.0
2007-05-29 15:55:00,63.66,63.67,63.6,63.65,386100.0,37.949,37.9549,37.9132,37.943,386100.0
2007-05-30 09:30:00,63.4,63.48,63.23,63.37,270300.0,37.794,37.8417,37.6927,37.7761,270300.0
2007-05-30 09:35:00,63.36,63.38,63.25,63.34,156400.0,37.7701,37.7821,37.7046,37.7582,156400.0
2007-05-30 09:40:00,63.32,63.5,63.32,63.34,261800.0,37.7463,37.8536,37.7463,37.7582,261800.0
2007-05-30 09:45:00,63.34,63.45,63.33,63.39,209100.0,37.7582,37.8238,37.7523,37.788,209100.0
2007-05-30 09:50:00,63.39,63.4,63.36,63.39,84900.0,37.788,37.794,37.7701,37.788,84900.0
2007-05-30 09:55:00,63.39,63.41,63.38,63.4,234400.0,37.788,37.8,37.7821,37.794,234400.0
2007-05-30 10:00:00,63.4,63.4,63.3,63.3,188800.0,37.794,37.794,37.7344,37.7344,188800.0
2007-05-30 10:05:00,63.31,63.42,63.3,63.39,110600.0,37.7403,37.8059,37.7344,37.788,110600.0
2007-05-30 10:10:00,63.38,63.44,63.35,63.39,91700.0,37.7821,37.8178,37.7642,37.788,91700.0
2007-05-30 10:15:00,63.39,63.45,63.39,63.43,130200.0,37.788,37.8238,37.788,37.8119,130200.0
2007-05-30 10:20:00,63.44,63.44,63.36,63.4,76600.0,37.8178,37.8178,37.7701,37.794,76600.0
2007-05-30 10:25:00,63.41,63.42,63.39,63.41,120200.0,37.8,37.8059,37.788,37.8,120200.0
2007-05-30 10:30:00,63.41,63.45,63.32,63.35,192400.0,37.8,37.8238,37.7463,37.7642,192400.0
2007-05-30 10:35:00,63.35,63.39,63.32,63.37,130600.0,37.7642,37.788,37.7463,37.7761,130600.0
2007-05-30 10:40:00,63.37,63.38,63.34,63.37,55100.0,37.7761,37.7821,37.7582,37.7761,55100.0
2007-05-30 10:45:00,63.37,63.4,63.35,63.37,76500.0,37.7761,37.794,37.7642,37.7761,76500.0
2007-05-30 10:50:00,63.37,63.39,63.31,63.37,125800.0,37.7761,37.788,37.7403,37.7761,125800.0
2007-05-30 10:55:00,63.36,63.36,63.33,63.35,76600.0,37.7701,37.7701,37.7523,37.7642,76600.0
2007-05-30 11:00:00,63.34,63.35,63.33,63.35,64200.0,37.7582,37.7642,37.7523,37.7642,64200.0
2007-05-30 11:05:00,63.35,63.37,63.34,63.35,122600.0,37.7642,37.7761,37.7582,37.7642,122600.0
2007-05-30 11:10:00,63.35,63.4,63.34,63.38,99000.0,37.7642,37.794,37.7582,37.7821,99000.0
2007-05-30 11:15:00,63.38,63.4,63.35,63.37,84600.0,37.7821,37.794,37.7642,37.7761,84600.0
2007-05-30 11:20:00,63.37,63.49,63.37,63.45,149000.0,37.7761,37.8476,37.7761,37.8238,149000.0
2007-05-30 11:25:00,63.46,63.48,63.39,63.45,137200.0,37.8298,37.8417,37.788,37.8238,137200.0
2007-05-30 11:30:00,63.45,63.5,63.41,63.41,97400.0,37.8238,37.8536,37.8,37.8,97400.0
2007-05-30 11:35:00,63.41,63.5,63.41,63.48,96200.0,37.8,37.8536,37.8,37.8417,96200.0
2007-05-30 11:40:00,63.47,63.58,63.47,63.57,207400.0,37.8357,37.9013,37.8357,37.8953,207400.0
2007-05-30 11:45:00,63.58,63.59,63.54,63.59,53700.0,37.9013,37.9073,37.8774,37.9073,53700.0
2007-05-30 11:50:00,63.6,63.6,63.55,63.58,31400.0,37.9132,37.9132,37.8834,37.9013,31400.0
2007-05-30 11:55:00,63.58,63.65,63.58,63.63,156200.0,37.9013,37.943,37.9013,37.9311,156200.0
2007-05-30 12:00:00,63.64,63.67,63.58,63.65,143200.0,37.9371,37.9549,37.9013,37.943,143200.0
2007-05-30 12:05:00,63.65,63.66,63.61,63.65,101600.0,37.943,37.949,37.9192,37.943,101600.0
2007-05-30 12:10:00,63.65,63.67,63.6,63.6,66300.0,37.943,37.9549,37.9132,37.9132,66300.0
2007-05-30 12:15:00,63.6,63.68,63.59,63.6,59600.0,37.9132,37.9609,37.9073,37.9132,59600.0
2007-05-30 12:20:00,63.6,63.69,63.6,63.63,72400.0,37.9132,37.9669,37.9132,37.9311,72400.0
2007-05-30 12:25:00,63.63,63.72,63.62,63.72,81200.0,37.9311,37.9848,37.9251,37.9848,81200.0
2007-05-30 12:30:00,63.72,63.8,63.72,63.75,137000.0,37.9848,38.0324,37.9848,38.0026,137000.0
2007-05-30 12:35:00,63.75,63.76,63.71,63.72,84200.0,38.0026,38.0086,37.9788,37.9848,84200.0
2007-05-30 12:40:00,63.72,63.75,63.7,63.71,85100.0,37.9848,38.0026,37.9728,37.9788,85100.0
2007-05-30 12:45:00,63.7,63.7,63.65,63.69,65600.0,37.9728,37.9728,37.943,37.9669,65600.0
2007-05-30 12:50:00,63.69,63.69,63.65,63.65,66400.0,37.9669,37.9669,37.943,37.943,66400.0
2007-05-30 12:55:00,63.64,63.64,63.55,63.55,41500.0,37.9371,37.9371,37.8834,37.8834,41500.0
2007-05-30 13:00:00,63.55,63.56,63.52,63.53,69200.0,37.8834,37.8894,37.8655,37.8715,69200.0
2007-05-30 13:05:00,63.53,63.63,63.53,63.63,57600.0,37.8715,37.9311,37.8715,37.9311,57600.0
2007-05-30 13:10:00,63.64,63.64,63.6,63.6,41800.0,37.9371,37.9371,37.9132,37.9132,41800.0
2007-05-30 13:15:00,63.6,63.62,63.59,63.62,51800.0,37.9132,37.9251,37.9073,37.9251,51800.0
2007-05-30 13:20:00,63.63,63.67,63.62,63.66,37000.0,37.9311,37.9549,37.9251,37.949,37000.0
2007-05-30 13:25:00,63.67,63.73,63.65,63.69,94600.0,37.9549,37.9907,37.943,37.9669,94600.0
2007-05-30 13:30:00,63.69,63.69,63.67,63.67,42300.0,37.9669,37.9669,37.9549,37.9549,42300.0
2007-05-30 13:35:00,63.67,63.67,63.51,63.52,57100.0,37.9549,37.9549,37.8596,37.8655,57100.0
2007-05-30 13:40:00,63.52,63.57,63.46,63.47,115100.0,37.8655,37.8953,37.8298,37.8357,115100.0
2007-05-30 13:45:00,63.47,63.53,63.46,63.53,47900.0,37.8357,37.8715,37.8298,37.8715,47900.0
2007-05-30 13:50:00,63.52,63.55,63.5,63.53,30700.0,37.8655,37.8834,37.8536,37.8715,30700.0
2007-05-30 13:55:00,63.53,63.58,63.53,63.57,46200.0,37.8715,37.9013,37.8715,37.8953,46200.0
2007-05-30 14:00:00,63.57,63.59,63.49,63.49,135500.0,37.8953,37.9073,37.8476,37.8476,135500.0
2007-05-30 14:05:00,63.5,63.62,63.44,63.57,194700.0,37.8536,37.9251,37.8178,37.8953,194700.0
2007-05-30 14:10:00,63.57,63.66,63.52,63.58,117100.0,37.8953,37.949,37.8655,37.9013,117100.0
2007-05-30 14:15:00,63.58,63.61,63.53,63.57,145900.0,37.9013,37.9192,37.8715,37.8953,145900.0
2007-05-30 14:20:00,63.57,63.57,63.5,63.55,77300.0,37.8953,37.8953,37.8536,37.8834,77300.0
2007-05-30 14:25:00,63.55,63.64,63.55,63.63,134400.0,37.8834,37.9371,37.8834,37.9311,134400.0
2007-05-30 14:30:00,63.63,63.67,63.58,63.64,154800.0,37.9311,37.9549,37.9013,37.9371,154800.0
2007-05-30 14:35:00,63.64,63.72,63.64,63.66,157600.0,37.9371,37.9848,37.9371,37.949,157600.0
2007-05-30 14:40:00,63.67,63.71,63.65,63.71,186200.0,37.9549,37.9788,37.943,37.9788,186200.0
2007-05-30 14:45:00,63.71,63.72,63.64,63.67,121300.0,37.9788,37.9848,37.9371,37.9549,121300.0
2007-05-30 14:50:00,63.67,63.71,63.66,63.67,97500.0,37.9549,37.9788,37.949,37.9549,97500.0
2007-05-30 14:55:00,63.67,63.69,63.64,63.66,114900.0,37.9549,37.9669,37.9371,37.949,114900.0
2007-05-30 15:00:00,63.66,63.71,63.64,63.66,210600.0,37.949,37.9788,37.9371,37.949,210600.0
2007-05-30 15:05:00,63.67,63.68,63.63,63.63,80800.0,37.9549,37.9609,37.9311,37.9311,80800.0
2007-05-30 15:10:00,63.64,63.64,63.55,63.55,187700.0,37.9371,37.9371,37.8834,37.8834,187700.0
2007-05-30 15:15:00,63.55,63.6,63.55,63.59,273100.0,37.8834,37.9132,37.8834,37.9073,273100.0
2007-05-30 15:20:00,63.59,63.59,63.52,63.54,141900.0,37.9073,37.9073,37.8655,37.8774,141900.0
2007-05-30 15:25:00,63.55,63.6,63.53,63.57,195600.0,37.8834,37.9132,37.8715,37.8953,195600.0
2007-05-30 15:30:00,63.57,63.64,63.55,63.63,143700.0,37.8953,37.9371,37.8834,37.9311,143700.0
2007-05-30 15:35:00,63.64,63.66,63.6,63.63,161600.0,37.9371,37.949,37.9132,37.9311,161600.0
2007-05-30 15:40:00,63.64,63.77,63.64,63.75,240700.0,37.9371,38.0146,37.9371,38.0026,240700.0
2007-05-30 15:45:00,63.75,63.8,63.75,63.79,216400.0,38.0026,38.0324,38.0026,38.0265,216400.0
2007-05-30 15:50:00,63.79,63.81,63.77,63.77,163400.0,38.0265,38.0384,38.0146,38.0146,163400.0
2007-05-30 15:55:00,63.77,63.85,63.75,63.85,259300.0,38.0146,38.0622,38.0026,38.0622,259300.0
2007-05-31 09:30:00,63.75,63.92,63.72,63.76,240600.0,38.0026,38.104,37.9848,38.0086,240600.0
2007-05-31 09:35:00,63.73,63.74,63.6,63.69,99200.0,37.9907,37.9967,37.9132,37.9669,99200.0
2007-05-31 09:40:00,63.69,63.75,63.59,63.62,123000.0,37.9669,38.0026,37.9073,37.9251,123000.0
2007-05-31 09:45:00,63.62,63.69,63.6,63.68,113400.0,37.9251,37.9669,37.9132,37.9609,113400.0
2007-05-31 09:50:00,63.67,63.8,63.64,63.75,105200.0,37.9549,38.0324,37.9371,38.0026,105200.0
2007-05-31 09:55:00,63.76,63.78,63.68,63.7,59000.0,38.0086,38.0205,37.9609,37.9728,59000.0
2007-05-31 10:00:00,63.7,63.72,63.65,63.66,87300.0,37.9728,37.9848,37.943,37.949,87300.0
2007-05-31 10:05:00,63.66,63.72,63.65,63.67,68700.0,37.949,37.9848,37.943,37.9549,68700.0
2007-05-31 10:10:00,63.67,63.67,63.63,63.63,65400.0,37.9549,37.9549,37.9311,37.9311,65400.0
2007-05-31 10:15:00,63.64,63.7,63.62,63.63,63900.0,37.9371,37.9728,37.9251,37.9311,63900.0
2007-05-31 10:20:00,63.62,63.68,63.59,63.63,120700.0,37.9251,37.9609,37.9073,37.9311,120700.0
2007-05-31 10:25:00,63.62,63.65,63.6,63.63,74100.0,37.9251,37.943,37.9132,37.9311,74100.0
2007-05-31 10:30:00,63.64,63.64,63.59,63.63,102000.0,37.9371,37.9371,37.9073,37.9311,102000.0
2007-05-31 10:35:00,63.63,63.67,63.63,63.64,54900.0,37.9311,37.9549,37.9311,37.9371,54900.0
2007-05-31 10:40:00,63.64,63.67,63.6,63.66,46800.0,37.9371,37.9549,37.9132,37.949,46800.0
2007-05-31 10:45:00,63.67,63.72,63.63,63.72,77600.0,37.9549,37.9848,37.9311,37.9848,77600.0
2007-05-31 10:50:00,63.73,63.76,63.72,63.76,63700.0,37.9907,38.0086,37.9848,38.0086,63700.0
2007-05-31 10:55:00,63.76,63.88,63.76,63.81,125100.0,38.0086,38.0801,38.0086,38.0384,125100.0
2007-05-31 11:00:00,63.82,63.85,63.77,63.8,88100.0,38.0444,38.0622,38.0146,38.0324,88100.0
2007-05-31 11:05:00,63.8,63.82,63.77,63.78,52200.0,38.0324,38.0444,38.0146,38.0205,52200.0
2007-05-31 11:10:00,63.79,63.8,63.7,63.75,81600.0,38.0265,38.0324,37.9728,38.0026,81600.0
2007-05-31 11:15:00,63.75,63.76,63.68,63.68,72000.0,38.0026,38.0086,37.9609,37.9609,72000.0
2007-05-31 11:20:00,63.68,63.69,63.63,63.67,109900.0,37.9609,37.9669,37.9311,37.9549,109900.0
2007-05-31 11:25:00,63.67,63.7,63.62,63.63,95500.0,37.9549,37.9728,37.9251,37.9311,95500.0
2007-05-31 11:30:00,63.63,63.69,63.63,63.63,108000.0,37.9311,37.9669,37.9311,37.9311,108000.0
2007-05-31 11:35:00,63.63,63.68,63.61,63.61,88200.0,37.9311,37.9609,37.9192,37.9192,88200.0
2007-05-31 11:40:00,63.62,63.68,63.58,63.58,69400.0,37.9251,37.9609,37.9013,37.9013,69400.0
2007-05-31 11:45:00,63.58,63.6,63.53,63.53,80000.0,37.9013,37.9132,37.8715,37.8715,80000.0
2007-05-31 11:50:00,63.53,63.66,63.52,63.64,70700.0,37.8715,37.949,37.8655,37.9371,70700.0
2007-05-31 11:55:00,63.64,63.66,63.59,63.65,58000.0,37.9371,37.949,37.9073,37.943,58000.0
2007-05-31 12:00:00,63.66,63.69,63.56,63.59,74400.0,37.949,37.9669,37.8894,37.9073,74400.0
2007-05-31 12:05:00,63.6,63.63,63.57,63.58,78900.0,37.9132,37.9311,37.8953,37.9013,78900.0
2007-05-31 12:10:00,63.59,63.65,63.57,63.65,63700.0,37.9073,37.943,37.8953,37.943,63700.0
2007-05-31 12:15:00,63.64,63.65,63.58,63.61,64100.0,37.9371,37.943,37.9013,37.9192,64100.0
2007-05-31 12:20:00,63.61,63.61,63.57,63.58,77600.0,37.9192,37.9192,37.8953,37.9013,77600.0
2007-05-31 12:25:00,63.58,63.62,63.58,63.62,40100.0,37.9013,37.9251,37.9013,37.9251,40100.0
2007-05-31 12:30:00,63.62,63.63,63.58,63.6,45800.0,37.9251,37.9311,37.9013,37.9132,45800.0
2007-05-31 12:35:00,63.58,63.62,63.58,63.6,34900.0,37.9013,37.9251,37.9013,37.9132,34900.0
2007-05-31 12:40:00,63.6,63.65,63.6,63.65,43700.0,37.9132,37.943,37.9132,37.943,43700.0
2007-05-31 12:45:00,63.64,63.67,63.63,63.63,42100.0,37.9371,37.9549,37.9311,37.9311,42100.0
2007-05-31 12:50:00,63.63,63.64,63.55,63.55,67200.0,37.9311,37.9371,37.8834,37.8834,67200.0
2007-05-31 12:55:00,63.56,63.57,63.54,63.55,66000.0,37.8894,37.8953,37.8774,37.8834,66000.0
2007-05-31 13:00:00,63.54,63.56,63.47,63.48,152100.0,37.8774,37.8894,37.8357,37.8417,152100.0
2007-05-31 13:05:00,63.49,63.52,63.38,63.4,235800.0,37.8476,37.8655,37.7821,37.794,235800.0
2007-05-31 13:10:00,63.41,63.48,63.36,63.42,154200.0,37.8,37.8417,37.7701,37.8059,154200.0
2007-05-31 13:15:00,63.41,63.41,63.35,63.4,67700.0,37.8,37.8,37.7642,37.794,67700.0
2007-05-31 13:20:00,63.4,63.5,63.39,63.48,89400.0,37.794,37.8536,37.788,37.8417,89400.0
2007-05-31 13:25:00,63.47,63.51,63.32,63.49,153000.0,37.8357,37.8596,37.7463,37.8476,153000.0
2007-05-31 13:30:00,63.5,63.53,63.49,63.51,87100.0,37.8536,37.8715,37.8476,37.8596,87100.0
2007-05-31 13:35:00,63.52,63.52,63.47,63.48,46700.0,37.8655,37.8655,37.8357,37.8417,46700.0
2007-05-31 13:40:00,63.48,63.5,63.47,63.47,50200.0,37.8417,37.8536,37.8357,37.8357,50200.0
2007-05-31 13:45:00,63.48,63.51,63.47,63.5,59900.0,37.8417,37.8596,37.8357,37.8536,59900.0
2007-05-31 13:50:00,63.49,63.52,63.48,63.5,72800.0,37.8476,37.8655,37.8417,37.8536,72800.0
2007-05-31 13:55:00,63.51,63.52,63.47,63.49,73100.0,37.8596,37.8655,37.8357,37.8476,73100.0
2007-05-31 14:00:00,63.49,63.53,63.47,63.52,73100.0,37.8476,37.8715,37.8357,37.8655,73100.0
2007-05-31 14:05:00,63.52,63.57,63.49,63.54,62500.0,37.8655,37.8953,37.8476,37.8774,62500.0
2007-05-31 14:10:00,63.54,63.59,63.54,63.58,38200.0,37.8774,37.9073,37.8774,37.9013,38200.0
2007-05-31 14:15:00,63.57,63.58,63.53,63.53,39200.0,37.8953,37.9013,37.8715,37.8715,39200.0
2007-05-31 14:20:00,63.53,63.57,63.53,63.57,40500.0,37.8715,37.8953,37.8715,37.8953,40500.0
2007-05-31 14:25:00,63.57,63.59,63.53,63.55,62800.0,37.8953,37.9073,37.8715,37.8834,62800.0
2007-05-31 14:30:00,63.54,63.59,63.54,63.57,47500.0,37.8774,37.9073,37.8774,37.8953,47500.0
2007-05-31 14:35:00,63.57,63.6,63.57,63.6,66400.0,37.8953,37.9132,37.8953,37.9132,66400.0
2007-05-31 14:40:00,63.6,63.6,63.56,63.58,68000.0,37.9132,37.9132,37.8894,37.9013,68000.0
2007-05-31 14:45:00,63.57,63.6,63.57,63.59,39700.0,37.8953,37.9132,37.8953,37.9073,39700.0
2007-05-31 14:50:00,63.59,63.6,63.58,63.59,64800.0,37.9073,37.9132,37.9013,37.9073,64800.0
2007-05-31 14:55:00,63.6,63.64,63.55,63.59,125600.0,37.9132,37.9371,37.8834,37.9073,125600.0
2007-05-31 15:00:00,63.58,63.6,63.47,63.49,105800.0,37.9013,37.9132,37.8357,37.8476,105800.0
2007-05-31 15:05:00,63.5,63.5,63.4,63.42,192700.0,37.8536,37.8536,37.794,37.8059,192700.0
2007-05-31 15:10:00,63.42,63.54,63.42,63.51,135300.0,37.8059,37.8774,37.8059,37.8596,135300.0
2007-05-31 15:15:00,63.51,63.54,63.5,63.52,139300.0,37.8596,37.8774,37.8536,37.8655,139300.0
2007-05-31 15:20:00,63.52,63.52,63.46,63.47,76400.0,37.8655,37.8655,37.8298,37.8357,76400.0
2007-05-31 15:25:00,63.47,63.48,63.43,63.47,82900.0,37.8357,37.8417,37.8119,37.8357,82900.0
2007-05-31 15:30:00,63.48,63.49,63.42,63.47,160100.0,37.8417,37.8476,37.8059,37.8357,160100.0
2007-05-31 15:35:00,63.47,63.52,63.46,63.52,160600.0,37.8357,37.8655,37.8298,37.8655,160600.0
2007-05-31 15:40:00,63.52,63.58,63.51,63.57,166600.0,37.8655,37.9013,37.8596,37.8953,166600.0
2007-05-31 15:45:00,63.54,63.6,63.54,63.6,105100.0,37.8774,37.9132,37.8774,37.9132,105100.0
2007-05-31 15:50:00,63.6,63.6,63.57,63.57,176900.0,37.9132,37.9132,37.8953,37.8953,176900.0
2007-05-31 15:55:00,63.57,63.59,63.5,63.5,295800.0,37.8953,37.9073,37.8536,37.8536,295800.0
2007-06-01 09:30:00,63.55,63.67,63.31,63.54,393500.0,37.8834,37.9549,37.7403,37.8774,393500.0
2007-06-01 09:35:00,63.58,63.78,63.47,63.59,130600.0,37.9013,38.0205,37.8357,37.9073,130600.0
2007-06-01 09:40:00,63.59,63.66,63.58,63.65,121200.0,37.9073,37.949,37.9013,37.943,121200.0
2007-06-01 09:45:00,63.65,63.67,63.55,63.6,101300.0,37.943,37.9549,37.8834,37.9132,101300.0
2007-06-01 09:50:00,63.59,63.67,63.53,63.59,105400.0,37.9073,37.9549,37.8715,37.9073,105400.0
2007-06-01 09:55:00,63.58,63.62,63.56,63.57,79400.0,37.9013,37.9251,37.8894,37.8953,79400.0
2007-06-01 10:00:00,63.57,63.67,63.48,63.63,134500.0,37.8953,37.9549,37.8417,37.9311,134500.0
2007-06-01 10:05:00,63.63,63.7,63.61,63.68,92400.0,37.9311,37.9728,37.9192,37.9609,92400.0
2007-06-01 10:10:00,63.68,63.69,63.58,63.6,47100.0,37.9609,37.9669,37.9013,37.9132,47100.0
2007-06-01 10:15:00,63.6,63.64,63.57,63.62,88200.0,37.9132,37.9371,37.8953,37.9251,88200.0
2007-06-01 10:20:00,63.62,63.64,63.59,63.6,121000.0,37.9251,37.9371,37.9073,37.9132,121000.0
2007-06-01 10:25:00,63.6,63.62,63.51,63.58,140000.0,37.9132,37.9251,37.8596,37.9013,140000.0
2007-06-01 10:30:00,63.59,63.65,63.53,63.58,123500.0,37.9073,37.943,37.8715,37.9013,123500.0
2007-06-01 10:35:00,63.59,63.59,63.5,63.5,78600.0,37.9073,37.9073,37.8536,37.8536,78600.0
2007-06-01 10:40:00,63.5,63.51,63.44,63.45,61000.0,37.8536,37.8596,37.8178,37.8238,61000.0
2007-06-01 10:45:00,63.47,63.51,63.45,63.45,48500.0,37.8357,37.8596,37.8238,37.8238,48500.0
2007-06-01 10:50:00,63.45,63.48,63.37,63.46,130100.0,37.8238,37.8417,37.7761,37.8298,130100.0
2007-06-01 10:55:00,63.45,63.47,63.36,63.44,80900.0,37.8238,37.8357,37.7701,37.8178,80900.0
2007-06-01 11:00:00,63.44,63.52,63.43,63.49,60100.0,37.8178,37.8655,37.8119,37.8476,60100.0
2007-06-01 11:05:00,63.49,63.54,63.47,63.5,59000.0,37.8476,37.8774,37.8357,37.8536,59000.0
2007-06-01 11:10:00,63.5,63.53,63.48,63.53,39800.0,37.8536,37.8715,37.8417,37.8715,39800.0
2007-06-01 11:15:00,63.52,63.55,63.5,63.53,64300.0,37.8655,37.8834,37.8536,37.8715,64300.0
2007-06-01 11:20:00,63.53,63.53,63.45,63.46,82100.0,37.8715,37.8715,37.8238,37.8298,82100.0
2007-06-01 11:25:00,63.47,63.49,63.39,63.41,74200.0,37.8357,37.8476,37.788,37.8,74200.0
2007-06-01 11:30:00,63.42,63.42,63.3,63.35,84100.0,37.8059,37.8059,37.7344,37.7642,84100.0
2007-06-01 11:35:00,63.35,63.35,63.25,63.26,147900.0,37.7642,37.7642,37.7046,37.7105,147900.0
2007-06-01 11:40:00,63.26,63.27,63.13,63.14,176100.0,37.7105,37.7165,37.633,37.639,176100.0
2007-06-01 11:45:00,63.14,63.27,63.12,63.23,107200.0,37.639,37.7165,37.6271,37.6927,107200.0
2007-06-01 11:50:00,63.24,63.28,63.15,63.21,103500.0,37.6986,37.7225,37.645,37.6807,103500.0
2007-06-01 11:55:00,63.21,63.23,63.13,63.16,113100.0,37.6807,37.6927,37.633,37.6509,113100.0
2007-06-01 12:00:00,63.16,63.18,63.05,63.07,88400.0,37.6509,37.6628,37.5854,37.5973,88400.0
2007-06-01 12:05:00,63.07,63.13,63.05,63.06,139400.0,37.5973,37.633,37.5854,37.5913,139400.0
2007-06-01 12:10:00,63.07,63.11,63.06,63.08,103900.0,37.5973,37.6211,37.5913,37.6032,103900.0
2007-06-01 12:15:00,63.08,63.08,63.02,63.02,149500.0,37.6032,37.6032,37.5675,37.5675,149500.0
2007-06-01 12:20:00,63.02,63.03,62.97,62.99,154500.0,37.5675,37.5734,37.5377,37.5496,154500.0
2007-06-01 12:25:00,62.99,63.04,62.97,63.04,104200.0,37.5496,37.5794,37.5377,37.5794,104200.0
2007-06-01 12:30:00,63.03,63.04,62.99,63.02,64300.0,37.5734,37.5794,37.5496,37.5675,64300.0
2007-06-01 12:35:00,63.03,63.04,62.99,63.01,66800.0,37.5734,37.5794,37.5496,37.5615,66800.0
2007-06-01 12:40:00,63.01,63.05,62.99,63.01,68900.0,37.5615,37.5854,37.5496,37.5615,68900.0
2007-06-01 12:45:00,63.01,63.03,62.96,62.99,103100.0,37.5615,37.5734,37.5317,37.5496,103100.0
2007-06-01 12:50:00,63.0,63.03,62.98,63.03,68400.0,37.5555,37.5734,37.5436,37.5734,68400.0
2007-06-01 12:55:00,63.04,63.04,63.01,63.03,75500.0,37.5794,37.5794,37.5615,37.5734,75500.0
2007-06-01 13:00:00,63.03,63.04,62.99,63.0,68100.0,37.5734,37.5794,37.5496,37.5555,68100.0
2007-06-01 13:05:00,63.01,63.04,62.99,63.02,58000.0,37.5615,37.5794,37.5496,37.5675,58000.0
2007-06-01 13:10:00,63.03,63.04,63.0,63.02,51600.0,37.5734,37.5794,37.5555,37.5675,51600.0
2007-06-01 13:15:00,63.02,63.1,63.01,63.09,142900.0,37.5675,37.6152,37.5615,37.6092,142900.0
2007-06-01 13:20:00,63.1,63.11,63.06,63.09,86100.0,37.6152,37.6211,37.5913,37.6092,86100.0
2007-06-01 13:25:00,63.09,63.11,63.07,63.09,51000.0,37.6092,37.6211,37.5973,37.6092,51000.0
2007-06-01 13:30:00,63.09,63.15,63.08,63.14,134500.0,37.6092,37.645,37.6032,37.639,134500.0
2007-06-01 13:35:00,63.14,63.2,63.14,63.17,161400.0,37.639,37.6748,37.639,37.6569,161400.0
2007-06-01 13:40:00,63.18,63.22,63.17,63.22,79200.0,37.6628,37.6867,37.6569,37.6867,79200.0
2007-06-01 13:45:00,63.21,63.26,63.2,63.26,83900.0,37.6807,37.7105,37.6748,37.7105,83900.0
2007-06-01 13:50:00,63.26,63.26,63.22,63.25,63200.0,37.7105,37.7105,37.6867,37.7046,63200.0
2007-06-01 13:55:00,63.24,63.25,63.22,63.23,59800.0,37.6986,37.7046,37.6867,37.6927,59800.0
2007-06-01 14:00:00,63.23,63.26,63.23,63.24,91500.0,37.6927,37.7105,37.6927,37.6986,91500.0
2007-06-01 14:05:00,63.24,63.26,63.23,63.24,69400.0,37.6986,37.7105,37.6927,37.6986,69400.0
2007-06-01 14:10:00,63.23,63.26,63.15,63.22,221000.0,37.6927,37.7105,37.645,37.6867,221000.0
2007-06-01 14:15:00,63.22,63.25,63.16,63.24,97300.0,37.6867,37.7046,37.6509,37.6986,97300.0
2007-06-01 14:20:00,63.24,63.25,63.17,63.24,130000.0,37.6986,37.7046,37.6569,37.6986,130000.0
2007-06-01 14:25:00,63.24,63.31,63.24,63.3,83100.0,37.6986,37.7403,37.6986,37.7344,83100.0
2007-06-01 14:30:00,63.31,63.31,63.29,63.3,72900.0,37.7403,37.7403,37.7284,37.7344,72900.0
2007-06-01 14:35:00,63.3,63.33,63.3,63.32,115900.0,37.7344,37.7523,37.7344,37.7463,115900.0
2007-06-01 14:40:00,63.31,63.34,63.3,63.3,95300.0,37.7403,37.7582,37.7344,37.7344,95300.0
2007-06-01 14:45:00,63.3,63.35,63.3,63.31,84800.0,37.7344,37.7642,37.7344,37.7403,84800.0
2007-06-01 14:50:00,63.31,63.32,63.3,63.31,51900.0,37.7403,37.7463,37.7344,37.7403,51900.0
2007-06-01 14:55:00,63.32,63.34,63.3,63.3,40200.0,37.7463,37.7582,37.7344,37.7344,40200.0
2007-06-01 15:00:00,63.3,63.31,63.21,63.21,100000.0,37.7344,37.7403,37.6807,37.6807,100000.0
2007-06-01 15:05:00,63.21,63.22,63.16,63.17,161800.0,37.6807,37.6867,37.6509,37.6569,161800.0
2007-06-01 15:10:00,63.18,63.18,63.12,63.16,132300.0,37.6628,37.6628,37.6271,37.6509,132300.0
2007-06-01 15:15:00,63.16,63.25,63.16,63.25,64100.0,37.6509,37.7046,37.6509,37.7046,64100.0
2007-06-01 15:20:00,63.25,63.25,63.23,63.24,64700.0,37.7046,37.7046,37.6927,37.6986,64700.0
2007-06-01 15:25:00,63.23,63.31,63.23,63.3,117100.0,37.6927,37.7403,37.6927,37.7344,117100.0
2007-06-01 15:30:00,63.3,63.32,63.27,63.28,111800.0,37.7344,37.7463,37.7165,37.7225,111800.0
2007-06-01 15:35:00,63.29,63.31,63.28,63.31,91600.0,37.7284,37.7403,37.7225,37.7403,91600.0
2007-06-01 15:40:00,63.3,63.37,63.3,63.35,139400.0,37.7344,37.7761,37.7344,37.7642,139400.0
2007-06-01 15:45:00,63.36,63.43,63.35,63.41,243700.0,37.7701,37.8119,37.7642,37.8,243700.0
2007-06-01 15:50:00,63.41,63.46,63.41,63.45,150900.0,37.8,37.8298,37.8,37.8238,150900.0
2007-06-01 15:55:00,63.44,63.48,63.44,63.47,198300.0,37.8178,37.8417,37.8178,37.8357,198300.0
2007-06-04 09:30:00,63.46,63.5,63.0,63.11,285400.0,37.8298,37.8536,37.5555,37.6211,285400.0
2007-06-04 09:35:00,63.11,63.15,63.05,63.06,113700.0,37.6211,37.645,37.5854,37.5913,113700.0
2007-06-04 09:40:00,63.06,63.15,62.98,63.05,127600.0,37.5913,37.645,37.5436,37.5854,127600.0
2007-06-04 09:45:00,63.06,63.1,63.01,63.02,102800.0,37.5913,37.6152,37.5615,37.5675,102800.0
2007-06-04 09:50:00,63.01,63.14,63.01,63.1,148000.0,37.5615,37.639,37.5615,37.6152,148000.0
2007-06-04 09:55:00,63.1,63.14,63.05,63.07,81700.0,37.6152,37.639,37.5854,37.5973,81700.0
2007-06-04 10:00:00,63.07,63.09,63.05,63.05,95700.0,37.5973,37.6092,37.5854,37.5854,95700.0
2007-06-04 10:05:00,63.06,63.12,63.05,63.11,118900.0,37.5913,37.6271,37.5854,37.6211,118900.0
2007-06-04 10:10:00,63.11,63.14,63.04,63.04,108700.0,37.6211,37.639,37.5794,37.5794,108700.0
2007-06-04 10:15:00,63.05,63.05,63.0,63.0,125700.0,37.5854,37.5854,37.5555,37.5555,125700.0
2007-06-04 10:20:00,63.01,63.02,63.0,63.01,99200.0,37.5615,37.5675,37.5555,37.5615,99200.0
2007-06-04 10:25:00,63.0,63.12,63.0,63.1,119500.0,37.5555,37.6271,37.5555,37.6152,119500.0
2007-06-04 10:30:00,63.11,63.11,63.07,63.09,65100.0,37.6211,37.6211,37.5973,37.6092,65100.0
2007-06-04 10:35:00,63.09,63.09,63.02,63.03,118400.0,37.6092,37.6092,37.5675,37.5734,118400.0
2007-06-04 10:40:00,63.03,63.03,62.99,63.0,121000.0,37.5734,37.5734,37.5496,37.5555,121000.0
2007-06-04 10:45:00,63.0,63.01,62.98,62.98,78200.0,37.5555,37.5615,37.5436,37.5436,78200.0
2007-06-04 10:50:00,62.98,63.02,62.97,63.0,110800.0,37.5436,37.5675,37.5377,37.5555,110800.0
2007-06-04 10:55:00,62.99,63.02,62.98,63.02,29800.0,37.5496,37.5675,37.5436,37.5675,29800.0
2007-06-04 11:00:00,63.02,63.04,63.0,63.04,40800.0,37.5675,37.5794,37.5555,37.5794,40800.0
2007-06-04 11:05:00,63.03,63.04,63.0,63.01,100600.0,37.5734,37.5794,37.5555,37.5615,100600.0
2007-06-04 11:10:00,63.0,63.01,62.97,62.99,66800.0,37.5555,37.5615,37.5377,37.5496,66800.0
2007-06-04 11:15:00,62.99,63.0,62.97,63.0,114200.0,37.5496,37.5555,37.5377,37.5555,114200.0
2007-06-04 11:20:00,63.0,63.02,62.99,63.02,40200.0,37.5555,37.5675,37.5496,37.5675,40200.0
2007-06-04 11:25:00,63.01,63.02,62.99,62.99,106200.0,37.5615,37.5675,37.5496,37.5496,106200.0
2007-06-04 11:30:00,63.0,63.01,62.97,62.98,96200.0,37.5555,37.5615,37.5377,37.5436,96200.0
2007-06-04 11:35:00,62.99,63.0,62.97,62.99,106000.0,37.5496,37.5555,37.5377,37.5496,106000.0
2007-06-04 11:40:00,62.99,62.99,62.98,62.99,59800.0,37.5496,37.5496,37.5436,37.5496,59800.0
2007-06-04 11:45:00,62.99,63.02,62.98,63.0,156400.0,37.5496,37.5675,37.5436,37.5555,156400.0
2007-06-04 11:50:00,63.01,63.01,62.99,63.0,103700.0,37.5615,37.5615,37.5496,37.5555,103700.0
2007-06-04 11:55:00,62.99,63.0,62.97,62.98,67900.0,37.5496,37.5555,37.5377,37.5436,67900.0
2007-06-04 12:00:00,62.99,63.01,62.96,62.98,60000.0,37.5496,37.5615,37.5317,37.5436,60000.0
2007-06-04 12:05:00,62.98,63.0,62.96,62.97,69600.0,37.5436,37.5555,37.5317,37.5377,69600.0
2007-06-04 12:10:00,62.96,62.97,62.95,62.95,71300.0,37.5317,37.5377,37.5257,37.5257,71300.0
2007-06-04 12:15:00,62.96,62.96,62.93,62.95,85200.0,37.5317,37.5317,37.5138,37.5257,85200.0
2007-06-04 12:20:00,62.95,63.0,62.94,62.95,123100.0,37.5257,37.5555,37.5198,37.5257,123100.0
2007-06-04 12:25:00,62.95,62.97,62.93,62.97,66600.0,37.5257,37.5377,37.5138,37.5377,66600.0
2007-06-04 12:30:00,62.96,62.97,62.92,62.93,170300.0,37.5317,37.5377,37.5079,37.5138,170300.0
2007-06-04 12:35:00,62.93,63.0,62.93,62.99,211900.0,37.5138,37.5555,37.5138,37.5496,211900.0
2007-06-04 12:40:00,62.99,63.0,62.92,62.92,153400.0,37.5496,37.5555,37.5079,37.5079,153400.0
2007-06-04 12:45:00,62.92,62.93,62.87,62.91,132700.0,37.5079,37.5138,37.478,37.5019,132700.0
2007-06-04 12:50:00,62.92,62.99,62.89,62.9,127200.0,37.5079,37.5496,37.49,37.4959,127200.0
2007-06-04 12:55:00,62.9,62.95,62.89,62.94,76100.0,37.4959,37.5257,37.49,37.5198,76100.0
2007-06-04 13:00:00,62.95,62.96,62.94,62.94,90000.0,37.5257,37.5317,37.5198,37.5198,90000.0
2007-06-04 13:05:00,62.94,62.95,62.94,62.95,30100.0,37.5198,37.5257,37.5198,37.5257,30100.0
2007-06-04 13:10:00,62.95,62.95,62.92,62.94,51100.0,37.5257,37.5257,37.5079,37.5198,51100.0
2007-06-04 13:15:00,62.94,62.94,62.85,62.89,131900.0,37.5198,37.5198,37.4661,37.49,131900.0
2007-06-04 13:20:00,62.89,62.94,62.86,62.92,91900.0,37.49,37.5198,37.4721,37.5079,91900.0
2007-06-04 13:25:00,62.92,62.93,62.89,62.93,94100.0,37.5079,37.5138,37.49,37.5138,94100.0
2007-06-04 13:30:00,62.93,62.99,62.92,62.96,57500.0,37.5138,37.5496,37.5079,37.5317,57500.0
2007-06-04 13:35:00,62.96,62.98,62.89,62.9,104500.0,37.5317,37.5436,37.49,37.4959,104500.0
2007-06-04 13:40:00,62.91,62.94,62.91,62.93,63000.0,37.5019,37.5198,37.5019,37.5138,63000.0
2007-06-04 13:45:00,62.92,62.97,62.92,62.97,74400.0,37.5079,37.5377,37.5079,37.5377,74400.0
2007-06-04 13:50:00,62.97,62.99,62.95,62.97,66600.0,37.5377,37.5496,37.5257,37.5377,66600.0
2007-06-04 13:55:00,62.97,62.98,62.93,62.94,80700.0,37.5377,37.5436,37.5138,37.5198,80700.0
2007-06-04 14:00:00,62.95,62.95,62.9,62.94,398800.0,37.5257,37.5257,37.4959,37.5198,398800.0
2007-06-04 14:05:00,62.94,62.94,62.9,62.93,71700.0,37.5198,37.5198,37.4959,37.5138,71700.0
2007-06-04 14:10:00,62.92,62.93,62.9,62.9,66600.0,37.5079,37.5138,37.4959,37.4959,66600.0
2007-06-04 14:15:00,62.9,62.93,62.88,62.92,103000.0,37.4959,37.5138,37.484,37.5079,103000.0
2007-06-04 14:20:00,62.92,62.93,62.89,62.89,608000.0,37.5079,37.5138,37.49,37.49,608000.0
2007-06-04 14:25:00,62.89,62.91,62.89,62.9,62900.0,37.49,37.5019,37.49,37.4959,62900.0
2007-06-04 14:30:00,62.9,62.91,62.88,62.9,162400.0,37.4959,37.5019,37.484,37.4959,162400.0
2007-06-04 14:35:00,62.9,62.94,62.89,62.92,286000.0,37.4959,37.5198,37.49,37.5079,286000.0
2007-06-04 14:40:00,62.92,62.93,62.91,62.93,47900.0,37.5079,37.5138,37.5019,37.5138,47900.0
2007-06-04 14:45:00,62.93,62.94,62.92,62.94,56500.0,37.5138,37.5198,37.5079,37.5198,56500.0
2007-06-04 14:50:00,62.93,63.01,62.93,63.0,429500.0,37.5138,37.5615,37.5138,37.5555,429500.0
2007-06-04 14:55:00,63.0,63.0,62.94,62.94,94100.0,37.5555,37.5555,37.5198,37.5198,94100.0
2007-06-04 15:00:00,62.94,63.04,62.94,63.03,99700.0,37.5198,37.5794,37.5198,37.5734,99700.0
2007-06-04 15:05:00,63.03,63.06,62.99,63.04,166100.0,37.5734,37.5913,37.5496,37.5794,166100.0
2007-06-04 15:10:00,63.04,63.05,62.99,63.04,377900.0,37.5794,37.5854,37.5496,37.5794,377900.0
2007-06-04 15:15:00,63.05,63.09,63.04,63.06,180200.0,37.5854,37.6092,37.5794,37.5913,180200.0
2007-06-04 15:20:00,63.06,63.15,63.05,63.08,183900.0,37.5913,37.645,37.5854,37.6032,183900.0
2007-06-04 15:25:00,63.08,63.09,63.04,63.07,265500.0,37.6032,37.6092,37.5794,37.5973,265500.0
2007-06-04 15:30:00,63.07,63.1,63.04,63.05,133100.0,37.5973,37.6152,37.5794,37.5854,133100.0
2007-06-04 15:35:00,63.05,63.06,63.04,63.06,355600.0,37.5854,37.5913,37.5794,37.5913,355600.0
2007-06-04 15:40:00,63.06,63.12,63.05,63.07,261100.0,37.5913,37.6271,37.5854,37.5973,261100.0
2007-06-04 15:45:00,63.07,63.14,63.03,63.14,243500.0,37.5973,37.639,37.5734,37.639,243500.0
2007-06-04 15:50:00,63.14,63.16,63.12,63.16,174600.0,37.639,37.6509,37.6271,37.6509,174600.0
2007-06-04 15:55:00,63.15,63.23,63.11,63.18,757400.0,37.645,37.6927,37.6211,37.6628,757400.0
2007-06-05 09:30:00,63.09,63.18,63.06,63.14,259700.0,37.6092,37.6628,37.5913,37.639,259700.0
2007-06-05 09:35:00,63.15,63.22,63.09,63.19,156500.0,37.645,37.6867,37.6092,37.6688,156500.0
2007-06-05 09:40:00,63.2,63.21,63.13,63.16,194400.0,37.6748,37.6807,37.633,37.6509,194400.0
2007-06-05 09:45:00,63.17,63.19,63.13,63.16,139100.0,37.6569,37.6688,37.633,37.6509,139100.0
2007-06-05 09:50:00,63.17,63.41,63.16,63.37,344600.0,37.6569,37.8,37.6509,37.7761,344600.0
2007-06-05 09:55:00,63.37,63.41,63.29,63.35,166500.0,37.7761,37.8,37.7284,37.7642,166500.0
2007-06-05 10:00:00,63.35,63.4,63.23,63.3,331400.0,37.7642,37.794,37.6927,37.7344,331400.0
2007-06-05 10:05:00,63.3,63.4,63.3,63.38,176100.0,37.7344,37.794,37.7344,37.7821,176100.0
2007-06-05 10:10:00,63.37,63.39,63.35,63.38,164000.0,37.7761,37.788,37.7642,37.7821,164000.0
2007-06-05 10:15:00,63.39,63.39,63.26,63.36,159900.0,37.788,37.788,37.7105,37.7701,159900.0
2007-06-05 10:20:00,63.35,63.36,63.25,63.32,260700.0,37.7642,37.7701,37.7046,37.7463,260700.0
2007-06-05 10:25:00,63.32,63.41,63.31,63.41,191200.0,37.7463,37.8,37.7403,37.8,191200.0
2007-06-05 10:30:00,63.41,63.52,63.41,63.51,426900.0,37.8,37.8655,37.8,37.8596,426900.0
2007-06-05 10:35:00,63.52,63.6,63.49,63.54,237100.0,37.8655,37.9132,37.8476,37.8774,237100.0
2007-06-05 10:40:00,63.54,63.55,63.5,63.52,216000.0,37.8774,37.8834,37.8536,37.8655,216000.0
2007-06-05 10:45:00,63.53,63.64,63.48,63.54,308700.0,37.8715,37.9371,37.8417,37.8774,308700.0
2007-06-05 10:50:00,63.54,63.63,63.5,63.58,146300.0,37.8774,37.9311,37.8536,37.9013,146300.0
2007-06-05 10:55:00,63.59,63.63,63.58,63.6,83900.0,37.9073,37.9311,37.9013,37.9132,83900.0
2007-06-05 11:00:00,63.61,63.62,63.56,63.61,61100.0,37.9192,37.9251,37.8894,37.9192,61100.0
2007-06-05 11:05:00,63.61,63.72,63.58,63.69,170500.0,37.9192,37.9848,37.9013,37.9669,170500.0
2007-06-05 11:10:00,63.68,63.7,63.58,63.61,466100.0,37.9609,37.9728,37.9013,37.9192,466100.0
2007-06-05 11:15:00,63.61,63.68,63.59,63.68,148300.0,37.9192,37.9609,37.9073,37.9609,148300.0
2007-06-05 11:20:00,63.68,63.7,63.68,63.7,190400.0,37.9609,37.9728,37.9609,37.9728,190400.0
2007-06-05 11:25:00,63.7,63.73,63.69,63.71,253800.0,37.9728,37.9907,37.9669,37.9788,253800.0
2007-06-05 11:30:00,63.72,63.73,63.52,63.56,118900.0,37.9848,37.9907,37.8655,37.8894,118900.0
2007-06-05 11:35:00,63.56,63.65,63.55,63.58,176400.0,37.8894,37.943,37.8834,37.9013,176400.0
2007-06-05 11:40:00,63.58,63.64,63.54,63.63,122600.0,37.9013,37.9371,37.8774,37.9311,122600.0
2007-06-05 11:45:00,63.62,63.63,63.55,63.63,121800.0,37.9251,37.9311,37.8834,37.9311,121800.0
2007-06-05 11:50:00,63.63,63.64,63.54,63.61,95400.0,37.9311,37.9371,37.8774,37.9192,95400.0
2007-06-05 11:55:00,63.62,63.67,63.6,63.65,88200.0,37.9251,37.9549,37.9132,37.943,88200.0
2007-06-05 12:00:00,63.65,63.71,63.64,63.69,165700.0,37.943,37.9788,37.9371,37.9669,165700.0
2007-06-05 12:05:00,63.69,63.7,63.6,63.6,123900.0,37.9669,37.9728,37.9132,37.9132,123900.0
2007-06-05 12:10:00,63.63,63.64,63.51,63.59,330100.0,37.9311,37.9371,37.8596,37.9073,330100.0
2007-06-05 12:15:00,63.59,63.61,63.55,63.59,233200.0,37.9073,37.9192,37.8834,37.9073,233200.0
2007-06-05 12:20:00,63.59,63.61,63.54,63.6,137900.0,37.9073,37.9192,37.8774,37.9132,137900.0
2007-06-05 12:25:00,63.6,63.66,63.58,63.65,115700.0,37.9132,37.949,37.9013,37.943,115700.0
2007-06-05 12:30:00,63.65,63.7,63.65,63.67,69800.0,37.943,37.9728,37.943,37.9549,69800.0
2007-06-05 12:35:00,63.68,63.71,63.67,63.71,76900.0,37.9609,37.9788,37.9549,37.9788,76900.0
2007-06-05 12:40:00,63.7,63.71,63.69,63.7,84800.0,37.9728,37.9788,37.9669,37.9728,84800.0
2007-06-05 12:45:00,63.7,63.71,63.65,63.67,130200.0,37.9728,37.9788,37.943,37.9549,130200.0
2007-06-05 12:50:00,63.67,63.7,63.55,63.62,125100.0,37.9549,37.9728,37.8834,37.9251,125100.0
2007-06-05 12:55:00,63.62,63.66,63.59,63.61,66100.0,37.9251,37.949,37.9073,37.9192,66100.0
2007-06-05 13:00:00,63.61,63.62,63.58,63.59,81300.0,37.9192,37.9251,37.9013,37.9073,81300.0
2007-06-05 13:05:00,63.59,63.61,63.58,63.6,59100.0,37.9073,37.9192,37.9013,37.9132,59100.0
2007-06-05 13:10:00,63.6,63.63,63.6,63.6,43600.0,37.9132,37.9311,37.9132,37.9132,43600.0
2007-06-05 13:15:00,63.6,63.6,63.58,63.58,133400.0,37.9132,37.9132,37.9013,37.9013,133400.0
2007-06-05 13:20:00,63.59,63.59,63.58,63.59,21000.0,37.9073,37.9073,37.9013,37.9073,21000.0
2007-06-05 13:25:00,63.58,63.59,63.57,63.58,101200.0,37.9013,37.9073,37.8953,37.9013,101200.0
2007-06-05 13:30:00,63.58,63.59,63.58,63.58,63600.0,37.9013,37.9073,37.9013,37.9013,63600.0
2007-06-05 13:35:00,63.59,63.6,63.58,63.59,54300.0,37.9073,37.9132,37.9013,37.9073,54300.0
2007-06-05 13:40:00,63.59,63.6,63.56,63.58,99200.0,37.9073,37.9132,37.8894,37.9013,99200.0
2007-06-05 13:45:00,63.58,63.59,63.57,63.58,136700.0,37.9013,37.9073,37.8953,37.9013,136700.0
2007-06-05 13:50:00,63.59,63.59,63.58,63.58,93000.0,37.9073,37.9073,37.9013,37.9013,93000.0
2007-06-05 13:55:00,63.59,63.6,63.57,63.58,148300.0,37.9073,37.9132,37.8953,37.9013,148300.0
2007-06-05 14:00:00,63.58,63.59,63.56,63.57,88300.0,37.9013,37.9073,37.8894,37.8953,88300.0
2007-06-05 14:05:00,63.57,63.59,63.56,63.59,112700.0,37.8953,37.9073,37.8894,37.9073,112700.0
2007-06-05 14:10:00,63.59,63.6,63.58,63.59,108800.0,37.9073,37.9132,37.9013,37.9073,108800.0
2007-06-05 14:15:00,63.59,63.6,63.58,63.59,65900.0,37.9073,37.9132,37.9013,37.9073,65900.0
2007-06-05 14:20:00,63.59,63.6,63.58,63.59,95900.0,37.9073,37.9132,37.9013,37.9073,95900.0
2007-06-05 14:25:00,63.59,63.59,63.5,63.51,140700.0,37.9073,37.9073,37.8536,37.8596,140700.0
2007-06-05 14:30:00,63.51,63.54,63.43,63.44,181700.0,37.8596,37.8774,37.8119,37.8178,181700.0
2007-06-05 14:35:00,63.45,63.46,63.44,63.46,225800.0,37.8238,37.8298,37.8178,37.8298,225800.0
2007-06-05 14:40:00,63.45,63.45,63.44,63.45,120400.0,37.8238,37.8238,37.8178,37.8238,120400.0
2007-06-05 14:45:00,63.44,63.47,63.43,63.46,220800.0,37.8178,37.8357,37.8119,37.8298,220800.0
2007-06-05 14:50:00,63.46,63.48,63.45,63.46,123100.0,37.8298,37.8417,37.8238,37.8298,123100.0
2007-06-05 14:55:00,63.45,63.46,63.45,63.46,164000.0,37.8238,37.8298,37.8238,37.8298,164000.0
2007-06-05 15:00:00,63.45,63.5,63.45,63.48,154800.0,37.8238,37.8536,37.8238,37.8417,154800.0
2007-06-05 15:05:00,63.47,63.49,63.47,63.48,91300.0,37.8357,37.8476,37.8357,37.8417,91300.0
2007-06-05 15:10:00,63.47,63.54,63.47,63.48,248800.0,37.8357,37.8774,37.8357,37.8417,248800.0
2007-06-05 15:15:00,63.48,63.51,63.45,63.48,261500.0,37.8417,37.8596,37.8238,37.8417,261500.0
2007-06-05 15:20:00,63.47,63.48,63.46,63.47,113800.0,37.8357,37.8417,37.8298,37.8357,113800.0
2007-06-05 15:25:00,63.47,63.59,63.47,63.47,243400.0,37.8357,37.9073,37.8357,37.8357,243400.0
2007-06-05 15:30:00,63.47,63.5,63.47,63.48,132600.0,37.8357,37.8536,37.8357,37.8417,132600.0
2007-06-05 15:35:00,63.48,63.49,63.47,63.48,164000.0,37.8417,37.8476,37.8357,37.8417,164000.0
2007-06-05 15:40:00,63.49,63.49,63.48,63.49,134800.0,37.8476,37.8476,37.8417,37.8476,134800.0
2007-06-05 15:45:00,63.49,63.54,63.46,63.52,290700.0,37.8476,37.8774,37.8298,37.8655,290700.0
2007-06-05 15:50:00,63.52,63.52,63.42,63.49,348300.0,37.8655,37.8655,37.8059,37.8476,348300.0
2007-06-05 15:55:00,63.48,63.49,63.44,63.46,431100.0,37.8417,37.8476,37.8178,37.8298,431100.0
2007-06-06 09:30:00,63.35,63.6,63.35,63.43,220300.0,37.7642,37.9132,37.7642,37.8119,220300.0
2007-06-06 09:35:00,63.43,63.48,63.3,63.45,92900.0,37.8119,37.8417,37.7344,37.8238,92900.0
2007-06-06 09:40:00,63.46,63.6,63.39,63.43,99600.0,37.8298,37.9132,37.788,37.8119,99600.0
2007-06-06 09:45:00,63.42,63.45,63.28,63.32,90400.0,37.8059,37.8238,37.7225,37.7463,90400.0
2007-06-06 09:50:00,63.33,63.35,63.22,63.25,166000.0,37.7523,37.7642,37.6867,37.7046,166000.0
2007-06-06 09:55:00,63.25,63.33,63.22,63.26,123900.0,37.7046,37.7523,37.6867,37.7105,123900.0
2007-06-06 10:00:00,63.26,63.29,63.21,63.27,204000.0,37.7105,37.7284,37.6807,37.7165,204000.0
2007-06-06 10:05:00,63.27,63.45,63.27,63.43,198900.0,37.7165,37.8238,37.7165,37.8119,198900.0
2007-06-06 10:10:00,63.43,63.44,63.35,63.42,127300.0,37.8119,37.8178,37.7642,37.8059,127300.0
2007-06-06 10:15:00,63.42,63.48,63.41,63.46,74800.0,37.8059,37.8417,37.8,37.8298,74800.0
2007-06-06 10:20:00,63.46,63.55,63.43,63.45,81900.0,37.8298,37.8834,37.8119,37.8238,81900.0
2007-06-06 10:25:00,63.44,63.46,63.37,63.38,83200.0,37.8178,37.8298,37.7761,37.7821,83200.0
2007-06-06 10:30:00,63.38,63.47,63.3,63.38,98000.0,37.7821,37.8357,37.7344,37.7821,98000.0
2007-06-06 10:35:00,63.37,63.4,63.3,63.37,116800.0,37.7761,37.794,37.7344,37.7761,116800.0
2007-06-06 10:40:00,63.39,63.43,63.34,63.36,47700.0,37.788,37.8119,37.7582,37.7701,47700.0
2007-06-06 10:45:00,63.36,63.45,63.31,63.35,223800.0,37.7701,37.8238,37.7403,37.7642,223800.0
2007-06-06 10:50:00,63.35,63.36,63.26,63.31,127900.0,37.7642,37.7701,37.7105,37.7403,127900.0
2007-06-06 10:55:00,63.3,63.31,63.25,63.29,136300.0,37.7344,37.7403,37.7046,37.7284,136300.0
2007-06-06 11:00:00,63.28,63.34,63.27,63.29,134500.0,37.7225,37.7582,37.7165,37.7284,134500.0
2007-06-06 11:05:00,63.29,63.34,63.26,63.33,144600.0,37.7284,37.7582,37.7105,37.7523,144600.0
2007-06-06 11:10:00,63.34,63.45,63.32,63.38,130100.0,37.7582,37.8238,37.7463,37.7821,130100.0
2007-06-06 11:15:00,63.38,63.38,63.29,63.36,45200.0,37.7821,37.7821,37.7284,37.7701,45200.0
2007-06-06 11:20:00,63.36,63.36,63.29,63.3,42400.0,37.7701,37.7701,37.7284,37.7344,42400.0
2007-06-06 11:25:00,63.29,63.32,63.29,63.3,117900.0,37.7284,37.7463,37.7284,37.7344,117900.0
2007-06-06 11:30:00,63.29,63.31,63.28,63.29,137000.0,37.7284,37.7403,37.7225,37.7284,137000.0
2007-06-06 11:35:00,63.29,63.3,63.25,63.29,119200.0,37.7284,37.7344,37.7046,37.7284,119200.0
2007-06-06 11:40:00,63.3,63.3,63.26,63.29,150300.0,37.7344,37.7344,37.7105,37.7284,150300.0
2007-06-06 11:45:00,63.28,63.29,63.22,63.25,266700.0,37.7225,37.7284,37.6867,37.7046,266700.0
2007-06-06 11:50:00,63.24,63.28,63.23,63.26,159200.0,37.6986,37.7225,37.6927,37.7105,159200.0
2007-06-06 11:55:00,63.26,63.27,63.25,63.26,119800.0,37.7105,37.7165,37.7046,37.7105,119800.0
2007-06-06 12:00:00,63.26,63.31,63.26,63.29,67400.0,37.7105,37.7403,37.7105,37.7284,67400.0
2007-06-06 12:05:00,63.3,63.36,63.29,63.3,70100.0,37.7344,37.7701,37.7284,37.7344,70100.0
2007-06-06 12:10:00,63.3,63.31,63.29,63.29,28400.0,37.7344,37.7403,37.7284,37.7284,28400.0
2007-06-06 12:15:00,63.29,63.37,63.27,63.37,125100.0,37.7284,37.7761,37.7165,37.7761,125100.0
2007-06-06 12:20:00,63.37,63.41,63.35,63.36,68900.0,37.7761,37.8,37.7642,37.7701,68900.0
2007-06-06 12:25:00,63.36,63.39,63.33,63.39,52000.0,37.7701,37.788,37.7523,37.788,52000.0
2007-06-06 12:30:00,63.39,63.39,63.36,63.36,17400.0,37.788,37.788,37.7701,37.7701,17400.0
2007-06-06 12:35:00,63.37,63.37,63.28,63.35,104400.0,37.7761,37.7761,37.7225,37.7642,104400.0
2007-06-06 12:40:00,63.33,63.35,63.31,63.34,44200.0,37.7523,37.7642,37.7403,37.7582,44200.0
2007-06-06 12:45:00,63.34,63.34,63.31,63.31,64300.0,37.7582,37.7582,37.7403,37.7403,64300.0
2007-06-06 12:50:00,63.31,63.32,63.3,63.31,67500.0,37.7403,37.7463,37.7344,37.7403,67500.0
2007-06-06 12:55:00,63.3,63.31,63.27,63.29,115100.0,37.7344,37.7403,37.7165,37.7284,115100.0
2007-06-06 13:00:00,63.3,63.32,63.26,63.26,128400.0,37.7344,37.7463,37.7105,37.7105,128400.0
2007-06-06 13:05:00,63.26,63.31,63.26,63.27,145000.0,37.7105,37.7403,37.7105,37.7165,145000.0
2007-06-06 13:10:00,63.27,63.32,63.27,63.31,217400.0,37.7165,37.7463,37.7165,37.7403,217400.0
2007-06-06 13:15:00,63.32,63.33,63.29,63.3,41900.0,37.7463,37.7523,37.7284,37.7344,41900.0
2007-06-06 13:20:00,63.3,63.3,63.23,63.25,214000.0,37.7344,37.7344,37.6927,37.7046,214000.0
2007-06-06 13:25:00,63.25,63.26,63.22,63.22,93000.0,37.7046,37.7105,37.6867,37.6867,93000.0
2007-06-06 13:30:00,63.22,63.24,63.22,63.22,48200.0,37.6867,37.6986,37.6867,37.6867,48200.0
2007-06-06 13:35:00,63.23,63.24,63.2,63.2,68600.0,37.6927,37.6986,37.6748,37.6748,68600.0
2007-06-06 13:40:00,63.21,63.25,63.2,63.24,58600.0,37.6807,37.7046,37.6748,37.6986,58600.0
2007-06-06 13:45:00,63.24,63.25,63.22,63.22,97900.0,37.6986,37.7046,37.6867,37.6867,97900.0
2007-06-06 13:50:00,63.22,63.24,63.22,63.23,162200.0,37.6867,37.6986,37.6867,37.6927,162200.0
2007-06-06 13:55:00,63.23,63.3,63.22,63.27,99700.0,37.6927,37.7344,37.6867,37.7165,99700.0
2007-06-06 14:00:00,63.28,63.3,63.22,63.23,39200.0,37.7225,37.7344,37.6867,37.6927,39200.0
2007-06-06 14:05:00,63.22,63.23,63.22,63.23,60100.0,37.6867,37.6927,37.6867,37.6927,60100.0
2007-06-06 14:10:00,63.23,63.24,63.2,63.22,102500.0,37.6927,37.6986,37.6748,37.6867,102500.0
2007-06-06 14:15:00,63.22,63.23,63.2,63.21,145000.0,37.6867,37.6927,37.6748,37.6807,145000.0
2007-06-06 14:20:00,63.2,63.23,63.17,63.23,266700.0,37.6748,37.6927,37.6569,37.6927,266700.0
2007-06-06 14:25:00,63.23,63.38,63.22,63.35,171500.0,37.6927,37.7821,37.6867,37.7642,171500.0
2007-06-06 14:30:00,63.35,63.36,63.32,63.33,79800.0,37.7642,37.7701,37.7463,37.7523,79800.0
2007-06-06 14:35:00,63.32,63.32,63.21,63.31,108900.0,37.7463,37.7463,37.6807,37.7403,108900.0
2007-06-06 14:40:00,63.31,63.35,63.31,63.32,85500.0,37.7403,37.7642,37.7403,37.7463,85500.0
2007-06-06 14:45:00,63.32,63.33,63.28,63.28,65200.0,37.7463,37.7523,37.7225,37.7225,65200.0
2007-06-06 14:50:00,63.28,63.29,63.22,63.24,60000.0,37.7225,37.7284,37.6867,37.6986,60000.0
2007-06-06 14:55:00,63.24,63.27,63.22,63.25,78500.0,37.6986,37.7165,37.6867,37.7046,78500.0
2007-06-06 15:00:00,63.26,63.26,63.2,63.21,79300.0,37.7105,37.7105,37.6748,37.6807,79300.0
2007-06-06 15:05:00,63.21,63.24,63.21,63.23,75200.0,37.6807,37.6986,37.6807,37.6927,75200.0
2007-06-06 15:10:00,63.23,63.24,63.22,63.23,100400.0,37.6927,37.6986,37.6867,37.6927,100400.0
2007-06-06 15:15:00,63.23,63.27,63.22,63.27,125800.0,37.6927,37.7165,37.6867,37.7165,125800.0
2007-06-06 15:20:00,63.27,63.33,63.27,63.32,172400.0,37.7165,37.7523,37.7165,37.7463,172400.0
2007-06-06 15:25:00,63.33,63.37,63.32,63.32,162000.0,37.7523,37.7761,37.7463,37.7463,162000.0
2007-06-06 15:30:00,63.32,63.32,63.25,63.27,113100.0,37.7463,37.7463,37.7046,37.7165,113100.0
2007-06-06 15:35:00,63.26,63.32,63.26,63.31,113100.0,37.7105,37.7463,37.7105,37.7403,113100.0
2007-06-06 15:40:00,63.32,63.32,63.27,63.29,144200.0,37.7463,37.7463,37.7165,37.7284,144200.0
2007-06-06 15:45:00,63.3,63.3,63.26,63.28,130600.0,37.7344,37.7344,37.7105,37.7225,130600.0
2007-06-06 15:50:00,63.28,63.28,63.17,63.18,243600.0,37.7225,37.7225,37.6569,37.6628,243600.0
2007-06-06 15:55:00,63.18,63.21,63.17,63.17,288900.0,37.6628,37.6807,37.6569,37.6569,288900.0
2007-06-07 09:30:00,62.61,63.19,62.35,62.53,542600.0,37.3231,37.6688,37.1681,37.2754,542600.0
2007-06-07 09:35:00,62.52,62.65,62.52,62.57,234200.0,37.2694,37.3469,37.2694,37.2992,234200.0
2007-06-07 09:40:00,62.55,62.74,62.55,62.63,250600.0,37.2873,37.4006,37.2873,37.335,250600.0
2007-06-07 09:45:00,62.64,62.76,62.6,62.64,243400.0,37.3409,37.4125,37.3171,37.3409,243400.0
2007-06-07 09:50:00,62.64,62.64,62.53,62.62,453100.0,37.3409,37.3409,37.2754,37.329,453100.0
2007-06-07 09:55:00,62.6,62.73,62.59,62.68,136300.0,37.3171,37.3946,37.3111,37.3648,136300.0
2007-06-07 10:00:00,62.66,62.67,62.61,62.64,250700.0,37.3529,37.3588,37.3231,37.3409,250700.0
2007-06-07 10:05:00,62.64,62.66,62.61,62.65,287200.0,37.3409,37.3529,37.3231,37.3469,287200.0
2007-06-07 10:10:00,62.65,62.66,62.62,62.63,210800.0,37.3469,37.3529,37.329,37.335,210800.0
2007-06-07 10:15:00,62.63,62.67,62.62,62.63,219000.0,37.335,37.3588,37.329,37.335,219000.0
2007-06-07 10:20:00,62.63,62.65,62.57,62.61,681600.0,37.335,37.3469,37.2992,37.3231,681600.0
2007-06-07 10:25:00,62.61,62.62,62.54,62.6,526700.0,37.3231,37.329,37.2813,37.3171,526700.0
2007-06-07 10:30:00,62.6,62.62,62.57,62.59,362700.0,37.3171,37.329,37.2992,37.3111,362700.0
2007-06-07 10:35:00,62.58,62.59,62.5,62.5,758100.0,37.3052,37.3111,37.2575,37.2575,758100.0
2007-06-07 10:40:00,62.51,62.53,62.47,62.53,181800.0,37.2634,37.2754,37.2396,37.2754,181800.0
2007-06-07 10:45:00,62.53,62.55,62.5,62.55,470300.0,37.2754,37.2873,37.2575,37.2873,470300.0
2007-06-07 10:50:00,62.55,62.58,62.51,62.56,156500.0,37.2873,37.3052,37.2634,37.2933,156500.0
2007-06-07 10:55:00,62.56,62.64,62.55,62.64,200600.0,37.2933,37.3409,37.2873,37.3409,200600.0
2007-06-07 11:00:00,62.64,62.65,62.61,62.62,184600.0,37.3409,37.3469,37.3231,37.329,184600.0
2007-06-07 11:05:00,62.63,62.66,62.57,62.58,264100.0,37.335,37.3529,37.2992,37.3052,264100.0
2007-06-07 11:10:00,62.58,62.64,62.53,62.53,332200.0,37.3052,37.3409,37.2754,37.2754,332200.0
2007-06-07 11:15:00,62.55,62.56,62.52,62.56,118100.0,37.2873,37.2933,37.2694,37.2933,118100.0
2007-06-07 11:20:00,62.56,62.59,62.55,62.57,216000.0,37.2933,37.3111,37.2873,37.2992,216000.0
2007-06-07 11:25:00,62.58,62.64,62.57,62.58,137900.0,37.3052,37.3409,37.2992,37.3052,137900.0
2007-06-07 11:30:00,62.59,62.59,62.57,62.58,72200.0,37.3111,37.3111,37.2992,37.3052,72200.0
2007-06-07 11:35:00,62.59,62.69,62.58,62.68,224000.0,37.3111,37.3707,37.3052,37.3648,224000.0
2007-06-07 11:40:00,62.67,62.69,62.65,62.66,86300.0,37.3588,37.3707,37.3469,37.3529,86300.0
2007-06-07 11:45:00,62.66,62.68,62.65,62.65,69900.0,37.3529,37.3648,37.3469,37.3469,69900.0
2007-06-07 11:50:00,62.66,62.67,62.64,62.66,113600.0,37.3529,37.3588,37.3409,37.3529,113600.0
2007-06-07 11:55:00,62.66,62.66,62.54,62.57,172400.0,37.3529,37.3529,37.2813,37.2992,172400.0
2007-06-07 12:00:00,62.56,62.59,62.56,62.58,141200.0,37.2933,37.3111,37.2933,37.3052,141200.0
2007-06-07 12:05:00,62.58,62.58,62.5,62.51,204600.0,37.3052,37.3052,37.2575,37.2634,204600.0
2007-06-07 12:10:00,62.52,62.56,62.51,62.55,141200.0,37.2694,37.2933,37.2634,37.2873,141200.0
2007-06-07 12:15:00,62.55,62.71,62.55,62.62,204600.0,37.2873,37.3827,37.2873,37.329,204600.0
2007-06-07 12:20:00,62.62,62.64,62.57,62.59,115600.0,37.329,37.3409,37.2992,37.3111,115600.0
2007-06-07 12:25:00,62.6,62.6,62.56,62.59,90100.0,37.3171,37.3171,37.2933,37.3111,90100.0
2007-06-07 12:30:00,62.58,62.64,62.57,62.57,111500.0,37.3052,37.3409,37.2992,37.2992,111500.0
2007-06-07 12:35:00,62.58,62.58,62.5,62.52,183400.0,37.3052,37.3052,37.2575,37.2694,183400.0
2007-06-07 12:40:00,62.51,62.54,62.5,62.5,259500.0,37.2634,37.2813,37.2575,37.2575,259500.0
2007-06-07 12:45:00,62.5,62.52,62.45,62.45,259400.0,37.2575,37.2694,37.2277,37.2277,259400.0
2007-06-07 12:50:00,62.45,62.52,62.45,62.5,201000.0,37.2277,37.2694,37.2277,37.2575,201000.0
2007-06-07 12:55:00,62.5,62.54,62.49,62.52,96200.0,37.2575,37.2813,37.2515,37.2694,96200.0
2007-06-07 13:00:00,62.52,62.53,62.49,62.5,98400.0,37.2694,37.2754,37.2515,37.2575,98400.0
2007-06-07 13:05:00,62.51,62.53,62.5,62.5,89100.0,37.2634,37.2754,37.2575,37.2575,89100.0
2007-06-07 13:10:00,62.5,62.51,62.49,62.5,108000.0,37.2575,37.2634,37.2515,37.2575,108000.0
2007-06-07 13:15:00,62.51,62.53,62.48,62.5,318700.0,37.2634,37.2754,37.2456,37.2575,318700.0
2007-06-07 13:20:00,62.51,62.52,62.48,62.52,154100.0,37.2634,37.2694,37.2456,37.2694,154100.0
2007-06-07 13:25:00,62.52,62.52,62.49,62.51,91700.0,37.2694,37.2694,37.2515,37.2634,91700.0
2007-06-07 13:30:00,62.51,62.52,62.45,62.5,745700.0,37.2634,37.2694,37.2277,37.2575,745700.0
2007-06-07 13:35:00,62.5,62.56,62.45,62.49,240400.0,37.2575,37.2933,37.2277,37.2515,240400.0
2007-06-07 13:40:00,62.49,62.55,62.47,62.53,192000.0,37.2515,37.2873,37.2396,37.2754,192000.0
2007-06-07 13:45:00,62.54,62.6,62.49,62.55,309000.0,37.2813,37.3171,37.2515,37.2873,309000.0
2007-06-07 13:50:00,62.55,62.58,62.51,62.55,80400.0,37.2873,37.3052,37.2634,37.2873,80400.0
2007-06-07 13:55:00,62.55,62.6,62.54,62.57,133900.0,37.2873,37.3171,37.2813,37.2992,133900.0
2007-06-07 14:00:00,62.57,62.58,62.54,62.54,68100.0,37.2992,37.3052,37.2813,37.2813,68100.0
2007-06-07 14:05:00,62.54,62.57,62.5,62.5,113900.0,37.2813,37.2992,37.2575,37.2575,113900.0
2007-06-07 14:10:00,62.5,62.54,62.47,62.5,180300.0,37.2575,37.2813,37.2396,37.2575,180300.0
2007-06-07 14:15:00,62.49,62.54,62.48,62.52,301200.0,37.2515,37.2813,37.2456,37.2694,301200.0
2007-06-07 14:20:00,62.52,62.6,62.51,62.54,170500.0,37.2694,37.3171,37.2634,37.2813,170500.0
2007-06-07 14:25:00,62.54,62.6,62.51,62.56,146500.0,37.2813,37.3171,37.2634,37.2933,146500.0
2007-06-07 14:30:00,62.56,62.59,62.5,62.56,142000.0,37.2933,37.3111,37.2575,37.2933,142000.0
2007-06-07 14:35:00,62.55,62.56,62.51,62.52,215000.0,37.2873,37.2933,37.2634,37.2694,215000.0
2007-06-07 14:40:00,62.53,62.6,62.52,62.59,219200.0,37.2754,37.3171,37.2694,37.3111,219200.0
2007-06-07 14:45:00,62.6,62.67,62.6,62.64,324300.0,37.3171,37.3588,37.3171,37.3409,324300.0
2007-06-07 14:50:00,62.64,62.64,62.55,62.58,192000.0,37.3409,37.3409,37.2873,37.3052,192000.0
2007-06-07 14:55:00,62.59,62.61,62.52,62.55,183800.0,37.3111,37.3231,37.2694,37.2873,183800.0
2007-06-07 15:00:00,62.56,62.58,62.5,62.57,166200.0,37.2933,37.3052,37.2575,37.2992,166200.0
2007-06-07 15:05:00,62.57,62.59,62.53,62.57,167500.0,37.2992,37.3111,37.2754,37.2992,167500.0
2007-06-07 15:10:00,62.57,62.63,62.56,62.6,179600.0,37.2992,37.335,37.2933,37.3171,179600.0
2007-06-07 15:15:00,62.59,62.62,62.48,62.51,269200.0,37.3111,37.329,37.2456,37.2634,269200.0
2007-06-07 15:20:00,62.5,62.54,62.48,62.49,231800.0,37.2575,37.2813,37.2456,37.2515,231800.0
2007-06-07 15:25:00,62.49,62.51,62.46,62.51,326000.0,37.2515,37.2634,37.2336,37.2634,326000.0
2007-06-07 15:30:00,62.51,62.58,62.51,62.53,209600.0,37.2634,37.3052,37.2634,37.2754,209600.0
2007-06-07 15:35:00,62.53,62.6,62.51,62.51,212100.0,37.2754,37.3171,37.2634,37.2634,212100.0
2007-06-07 15:40:00,62.51,62.53,62.44,62.47,669100.0,37.2634,37.2754,37.2217,37.2396,669100.0
2007-06-07 15:45:00,62.47,62.51,62.4,62.44,631900.0,37.2396,37.2634,37.1979,37.2217,631900.0
2007-06-07 15:50:00,62.45,62.49,62.25,62.26,655300.0,37.2277,37.2515,37.1085,37.1144,655300.0
2007-06-07 15:55:00,62.26,62.35,62.12,62.18,1196700.0,37.1144,37.1681,37.031,37.0667,1196700.0
2007-06-08 09:30:00,62.36,62.67,62.36,62.55,289900.0,37.174,37.3588,37.174,37.2873,289900.0
2007-06-08 09:35:00,62.54,62.55,62.34,62.37,176000.0,37.2813,37.2873,37.1621,37.18,176000.0
2007-06-08 09:40:00,62.37,62.49,62.32,62.44,268100.0,37.18,37.2515,37.1502,37.2217,268100.0
2007-06-08 09:45:00,62.42,62.46,62.33,62.35,237900.0,37.2098,37.2336,37.1561,37.1681,237900.0
2007-06-08 09:50:00,62.35,62.46,62.33,62.36,204200.0,37.1681,37.2336,37.1561,37.174,204200.0
2007-06-08 09:55:00,62.35,62.39,62.25,62.29,196000.0,37.1681,37.1919,37.1085,37.1323,196000.0
2007-06-08 10:00:00,62.29,62.34,62.18,62.24,231500.0,37.1323,37.1621,37.0667,37.1025,231500.0
2007-06-08 10:05:00,62.24,62.36,62.2,62.28,167800.0,37.1025,37.174,37.0786,37.1263,167800.0
2007-06-08 10:10:00,62.28,62.38,62.28,62.35,138500.0,37.1263,37.186,37.1263,37.1681,138500.0
2007-06-08 10:15:00,62.35,62.38,62.25,62.3,212200.0,37.1681,37.186,37.1085,37.1383,212200.0
2007-06-08 10:20:00,62.3,62.37,62.2,62.33,315300.0,37.1383,37.18,37.0786,37.1561,315300.0
2007-06-08 10:25:00,62.33,62.37,62.3,62.35,169300.0,37.1561,37.18,37.1383,37.1681,169300.0
2007-06-08 10:30:00,62.36,62.36,62.31,62.33,139200.0,37.174,37.174,37.1442,37.1561,139200.0
2007-06-08 10:35:00,62.33,62.38,62.32,62.37,272400.0,37.1561,37.186,37.1502,37.18,272400.0
2007-06-08 10:40:00,62.38,62.46,62.37,62.44,415100.0,37.186,37.2336,37.18,37.2217,415100.0
2007-06-08 10:45:00,62.44,62.47,62.38,62.39,184200.0,37.2217,37.2396,37.186,37.1919,184200.0
2007-06-08 10:50:00,62.39,62.39,62.34,62.35,124500.0,37.1919,37.1919,37.1621,37.1681,124500.0
2007-06-08 10:55:00,62.35,62.37,62.33,62.34,113100.0,37.1681,37.18,37.1561,37.1621,113100.0
2007-06-08 11:00:00,62.34,62.39,62.33,62.36,129800.0,37.1621,37.1919,37.1561,37.174,129800.0
2007-06-08 11:05:00,62.36,62.39,62.34,62.35,163200.0,37.174,37.1919,37.1621,37.1681,163200.0
2007-06-08 11:10:00,62.35,62.37,62.32,62.34,187700.0,37.1681,37.18,37.1502,37.1621,187700.0
2007-06-08 11:15:00,62.35,62.41,62.35,62.41,133900.0,37.1681,37.2038,37.1681,37.2038,133900.0
2007-06-08 11:20:00,62.41,62.44,62.36,62.38,119200.0,37.2038,37.2217,37.174,37.186,119200.0
2007-06-08 11:25:00,62.38,62.41,62.35,62.36,88200.0,37.186,37.2038,37.1681,37.174,88200.0
2007-06-08 11:30:00,62.36,62.4,62.35,62.39,129400.0,37.174,37.1979,37.1681,37.1919,129400.0
2007-06-08 11:35:00,62.39,62.43,62.37,62.38,85500.0,37.1919,37.2158,37.18,37.186,85500.0
2007-06-08 11:40:00,62.38,62.4,62.34,62.39,99600.0,37.186,37.1979,37.1621,37.1919,99600.0
2007-06-08 11:45:00,62.39,62.4,62.35,62.38,37100.0,37.1919,37.1979,37.1681,37.186,37100.0
2007-06-08 11:50:00,62.39,62.4,62.38,62.39,90200.0,37.1919,37.1979,37.186,37.1919,90200.0
2007-06-08 11:55:00,62.39,62.44,62.39,62.41,189300.0,37.1919,37.2217,37.1919,37.2038,189300.0
2007-06-08 12:00:00,62.41,62.42,62.39,62.41,95700.0,37.2038,37.2098,37.1919,37.2038,95700.0
2007-06-08 12:05:00,62.41,62.44,62.38,62.4,224500.0,37.2038,37.2217,37.186,37.1979,224500.0
2007-06-08 12:10:00,62.4,62.41,62.38,62.39,66500.0,37.1979,37.2038,37.186,37.1919,66500.0
2007-06-08 12:15:00,62.4,62.42,62.38,62.4,99800.0,37.1979,37.2098,37.186,37.1979,99800.0
2007-06-08 12:20:00,62.41,62.42,62.4,62.41,56600.0,37.2038,37.2098,37.1979,37.2038,56600.0
2007-06-08 12:25:00,62.4,62.44,62.4,62.42,74700.0,37.1979,37.2217,37.1979,37.2098,74700.0
2007-06-08 12:30:00,62.42,62.43,62.42,62.42,36400.0,37.2098,37.2158,37.2098,37.2098,36400.0
2007-06-08 12:35:00,62.43,62.43,62.38,62.4,113800.0,37.2158,37.2158,37.186,37.1979,113800.0
2007-06-08 12:40:00,62.4,62.43,62.39,62.41,423200.0,37.1979,37.2158,37.1919,37.2038,423200.0
2007-06-08 12:45:00,62.41,62.43,62.39,62.43,138700.0,37.2038,37.2158,37.1919,37.2158,138700.0
2007-06-08 12:50:00,62.44,62.48,62.44,62.47,101700.0,37.2217,37.2456,37.2217,37.2396,101700.0
2007-06-08 12:55:00,62.46,62.54,62.46,62.51,153600.0,37.2336,37.2813,37.2336,37.2634,153600.0
2007-06-08 13:00:00,62.52,62.56,62.46,62.55,120300.0,37.2694,37.2933,37.2336,37.2873,120300.0
2007-06-08 13:05:00,62.55,62.56,62.53,62.55,87600.0,37.2873,37.2933,37.2754,37.2873,87600.0
2007-06-08 13:10:00,62.56,62.57,62.49,62.54,116400.0,37.2933,37.2992,37.2515,37.2813,116400.0
2007-06-08 13:15:00,62.54,62.55,62.5,62.53,112400.0,37.2813,37.2873,37.2575,37.2754,112400.0
2007-06-08 13:20:00,62.52,62.54,62.48,62.54,276300.0,37.2694,37.2813,37.2456,37.2813,276300.0
2007-06-08 13:25:00,62.53,62.54,62.48,62.52,133600.0,37.2754,37.2813,37.2456,37.2694,133600.0
2007-06-08 13:30:00,62.52,62.52,62.49,62.52,90800.0,37.2694,37.2694,37.2515,37.2694,90800.0
2007-06-08 13:35:00,62.51,62.61,62.49,62.61,199800.0,37.2634,37.3231,37.2515,37.3231,199800.0
2007-06-08 13:40:00,62.61,62.63,62.54,62.6,246300.0,37.3231,37.335,37.2813,37.3171,246300.0
2007-06-08 13:45:00,62.6,62.64,62.58,62.6,169300.0,37.3171,37.3409,37.3052,37.3171,169300.0
2007-06-08 13:50:00,62.61,62.62,62.57,62.61,82200.0,37.3231,37.329,37.2992,37.3231,82200.0
2007-06-08 13:55:00,62.6,62.65,62.59,62.6,97200.0,37.3171,37.3469,37.3111,37.3171,97200.0
2007-06-08 14:00:00,62.6,62.63,62.59,62.62,87700.0,37.3171,37.335,37.3111,37.329,87700.0
2007-06-08 14:05:00,62.62,62.64,62.59,62.64,119500.0,37.329,37.3409,37.3111,37.3409,119500.0
2007-06-08 14:10:00,62.64,62.69,62.62,62.65,175600.0,37.3409,37.3707,37.329,37.3469,175600.0
2007-06-08 14:15:00,62.65,62.67,62.61,62.63,129800.0,37.3469,37.3588,37.3231,37.335,129800.0
2007-06-08 14:20:00,62.63,62.66,62.63,62.65,85100.0,37.335,37.3529,37.335,37.3469,85100.0
2007-06-08 14:25:00,62.64,62.67,62.62,62.62,114600.0,37.3409,37.3588,37.329,37.329,114600.0
2007-06-08 14:30:00,62.62,62.63,62.59,62.6,154600.0,37.329,37.335,37.3111,37.3171,154600.0
2007-06-08 14:35:00,62.61,62.64,62.6,62.62,114500.0,37.3231,37.3409,37.3171,37.329,114500.0
2007-06-08 14:40:00,62.63,62.64,62.58,62.61,137600.0,37.335,37.3409,37.3052,37.3231,137600.0
2007-06-08 14:45:00,62.61,62.7,62.59,62.65,856500.0,37.3231,37.3767,37.3111,37.3469,856500.0
2007-06-08 14:50:00,62.65,62.69,62.62,62.66,292400.0,37.3469,37.3707,37.329,37.3529,292400.0
2007-06-08 14:55:00,62.65,62.74,62.64,62.69,202000.0,37.3469,37.4006,37.3409,37.3707,202000.0
2007-06-08 15:00:00,62.7,62.8,62.7,62.79,227100.0,37.3767,37.4363,37.3767,37.4304,227100.0
2007-06-08 15:05:00,62.8,62.83,62.78,62.83,200600.0,37.4363,37.4542,37.4244,37.4542,200600.0
2007-06-08 15:10:00,62.83,62.89,62.79,62.88,302400.0,37.4542,37.49,37.4304,37.484,302400.0
2007-06-08 15:15:00,62.89,62.89,62.85,62.86,158400.0,37.49,37.49,37.4661,37.4721,158400.0
2007-06-08 15:20:00,62.85,62.86,62.79,62.84,158000.0,37.4661,37.4721,37.4304,37.4602,158000.0
2007-06-08 15:25:00,62.84,62.85,62.79,62.84,125200.0,37.4602,37.4661,37.4304,37.4602,125200.0
2007-06-08 15:30:00,62.85,62.92,62.84,62.9,246400.0,37.4661,37.5079,37.4602,37.4959,246400.0
2007-06-08 15:35:00,62.9,63.04,62.88,63.04,256800.0,37.4959,37.5794,37.484,37.5794,256800.0
2007-06-08 15:40:00,63.04,63.14,63.0,63.11,297000.0,37.5794,37.639,37.5555,37.6211,297000.0
2007-06-08 15:45:00,63.11,63.16,63.09,63.15,302200.0,37.6211,37.6509,37.6092,37.645,302200.0
2007-06-08 15:50:00,63.16,63.2,63.0,63.0,318800.0,37.6509,37.6748,37.5555,37.5555,318800.0
2007-06-08 15:55:00,62.99,63.12,62.99,63.07,614300.0,37.5496,37.6271,37.5496,37.5973,614300.0
2007-06-11 09:30:00,62.8,62.87,62.75,62.78,258500.0,37.4363,37.478,37.4065,37.4244,258500.0
2007-06-11 09:35:00,62.78,63.0,62.76,62.96,170900.0,37.4244,37.5555,37.4125,37.5317,170900.0
2007-06-11 09:40:00,62.97,62.98,62.81,62.92,155100.0,37.5377,37.5436,37.4423,37.5079,155100.0
2007-06-11 09:45:00,62.92,63.1,62.88,63.07,231900.0,37.5079,37.6152,37.484,37.5973,231900.0
2007-06-11 09:50:00,63.08,63.1,63.04,63.07,93200.0,37.6032,37.6152,37.5794,37.5973,93200.0
2007-06-11 09:55:00,63.07,63.08,63.03,63.04,89700.0,37.5973,37.6032,37.5734,37.5794,89700.0
2007-06-11 10:00:00,63.04,63.06,63.0,63.04,79700.0,37.5794,37.5913,37.5555,37.5794,79700.0
2007-06-11 10:05:00,63.05,63.08,63.03,63.05,96900.0,37.5854,37.6032,37.5734,37.5854,96900.0
2007-06-11 10:10:00,63.04,63.09,63.02,63.03,109500.0,37.5794,37.6092,37.5675,37.5734,109500.0
2007-06-11 10:15:00,63.03,63.07,63.01,63.07,102700.0,37.5734,37.5973,37.5615,37.5973,102700.0
2007-06-11 10:20:00,63.07,63.08,63.02,63.04,115300.0,37.5973,37.6032,37.5675,37.5794,115300.0
2007-06-11 10:25:00,63.03,63.07,63.02,63.06,54200.0,37.5734,37.5973,37.5675,37.5913,54200.0
2007-06-11 10:30:00,63.06,63.08,63.04,63.07,81900.0,37.5913,37.6032,37.5794,37.5973,81900.0
2007-06-11 10:35:00,63.07,63.12,63.04,63.11,101200.0,37.5973,37.6271,37.5794,37.6211,101200.0
2007-06-11 10:40:00,63.1,63.12,63.04,63.04,122600.0,37.6152,37.6271,37.5794,37.5794,122600.0
2007-06-11 10:45:00,63.04,63.04,62.99,63.0,105900.0,37.5794,37.5794,37.5496,37.5555,105900.0
2007-06-11 10:50:00,63.0,63.07,62.99,63.01,206600.0,37.5555,37.5973,37.5496,37.5615,206600.0
2007-06-11 10:55:00,63.02,63.03,62.98,63.0,63200.0,37.5675,37.5734,37.5436,37.5555,63200.0
2007-06-11 11:00:00,63.0,63.01,62.98,63.0,46600.0,37.5555,37.5615,37.5436,37.5555,46600.0
2007-06-11 11:05:00,63.0,63.01,62.97,62.99,80200.0,37.5555,37.5615,37.5377,37.5496,80200.0
2007-06-11 11:10:00,62.98,63.0,62.96,62.96,70900.0,37.5436,37.5555,37.5317,37.5317,70900.0
2007-06-11 11:15:00,62.96,62.99,62.95,62.99,56700.0,37.5317,37.5496,37.5257,37.5496,56700.0
2007-06-11 11:20:00,62.99,63.01,62.97,62.99,47700.0,37.5496,37.5615,37.5377,37.5496,47700.0
2007-06-11 11:25:00,62.99,63.03,62.98,63.0,38100.0,37.5496,37.5734,37.5436,37.5555,38100.0
2007-06-11 11:30:00,63.0,63.01,62.92,62.92,67600.0,37.5555,37.5615,37.5079,37.5079,67600.0
2007-06-11 11:35:00,62.92,63.0,62.91,62.96,57400.0,37.5079,37.5555,37.5019,37.5317,57400.0
2007-06-11 11:40:00,62.96,63.02,62.95,62.95,94700.0,37.5317,37.5675,37.5257,37.5257,94700.0
2007-06-11 11:45:00,62.96,63.04,62.95,63.03,82800.0,37.5317,37.5794,37.5257,37.5734,82800.0
2007-06-11 11:50:00,63.04,63.05,63.03,63.04,25100.0,37.5794,37.5854,37.5734,37.5794,25100.0
2007-06-11 11:55:00,63.04,63.05,63.03,63.04,38600.0,37.5794,37.5854,37.5734,37.5794,38600.0
2007-06-11 12:00:00,63.03,63.04,63.02,63.02,34800.0,37.5734,37.5794,37.5675,37.5675,34800.0
2007-06-11 12:05:00,63.02,63.03,62.98,62.98,58300.0,37.5675,37.5734,37.5436,37.5436,58300.0
2007-06-11 12:10:00,62.99,63.02,62.99,62.99,51200.0,37.5496,37.5675,37.5496,37.5496,51200.0
2007-06-11 12:15:00,63.0,63.01,62.98,63.01,32500.0,37.5555,37.5615,37.5436,37.5615,32500.0
2007-06-11 12:20:00,63.01,63.02,62.98,62.98,41700.0,37.5615,37.5675,37.5436,37.5436,41700.0
2007-06-11 12:25:00,62.98,63.04,62.98,63.03,29100.0,37.5436,37.5794,37.5436,37.5734,29100.0
2007-06-11 12:30:00,63.03,63.05,63.0,63.02,48600.0,37.5734,37.5854,37.5555,37.5675,48600.0
2007-06-11 12:35:00,63.02,63.05,63.02,63.05,29400.0,37.5675,37.5854,37.5675,37.5854,29400.0
2007-06-11 12:40:00,63.05,63.07,63.04,63.05,110200.0,37.5854,37.5973,37.5794,37.5854,110200.0
2007-06-11 12:45:00,63.04,63.08,63.04,63.06,96200.0,37.5794,37.6032,37.5794,37.5913,96200.0
2007-06-11 12:50:00,63.06,63.08,63.03,63.08,90400.0,37.5913,37.6032,37.5734,37.6032,90400.0
2007-06-11 12:55:00,63.07,63.08,63.02,63.03,52100.0,37.5973,37.6032,37.5675,37.5734,52100.0
2007-06-11 13:00:00,63.03,63.07,63.0,63.06,94800.0,37.5734,37.5973,37.5555,37.5913,94800.0
2007-06-11 13:05:00,63.05,63.08,63.05,63.08,37700.0,37.5854,37.6032,37.5854,37.6032,37700.0
2007-06-11 13:10:00,63.08,63.11,63.05,63.08,101200.0,37.6032,37.6211,37.5854,37.6032,101200.0
2007-06-11 13:15:00,63.08,63.12,63.08,63.09,423000.0,37.6032,37.6271,37.6032,37.6092,423000.0
2007-06-11 13:20:00,63.1,63.12,63.09,63.11,168200.0,37.6152,37.6271,37.6092,37.6211,168200.0
2007-06-11 13:25:00,63.11,63.13,63.07,63.09,80500.0,37.6211,37.633,37.5973,37.6092,80500.0
2007-06-11 13:30:00,63.08,63.11,63.07,63.11,33500.0,37.6032,37.6211,37.5973,37.6211,33500.0
2007-06-11 13:35:00,63.1,63.12,63.1,63.12,27500.0,37.6152,37.6271,37.6152,37.6271,27500.0
2007-06-11 13:40:00,63.11,63.14,63.11,63.12,78000.0,37.6211,37.639,37.6211,37.6271,78000.0
2007-06-11 13:45:00,63.12,63.13,63.11,63.12,35600.0,37.6271,37.633,37.6211,37.6271,35600.0
2007-06-11 13:50:00,63.12,63.15,63.11,63.11,119000.0,37.6271,37.645,37.6211,37.6211,119000.0
2007-06-11 13:55:00,63.12,63.14,63.1,63.12,83000.0,37.6271,37.639,37.6152,37.6271,83000.0
2007-06-11 14:00:00,63.11,63.14,63.11,63.14,102500.0,37.6211,37.639,37.6211,37.639,102500.0
2007-06-11 14:05:00,63.13,63.19,63.13,63.18,111000.0,37.633,37.6688,37.633,37.6628,111000.0
2007-06-11 14:10:00,63.18,63.2,63.17,63.18,103100.0,37.6628,37.6748,37.6569,37.6628,103100.0
2007-06-11 14:15:00,63.18,63.19,63.17,63.19,52200.0,37.6628,37.6688,37.6569,37.6688,52200.0
2007-06-11 14:20:00,63.19,63.19,63.13,63.13,87200.0,37.6688,37.6688,37.633,37.633,87200.0
2007-06-11 14:25:00,63.13,63.17,63.12,63.12,132000.0,37.633,37.6569,37.6271,37.6271,132000.0
2007-06-11 14:30:00,63.13,63.13,63.09,63.1,78400.0,37.633,37.633,37.6092,37.6152,78400.0
2007-06-11 14:35:00,63.09,63.11,63.08,63.11,78600.0,37.6092,37.6211,37.6032,37.6211,78600.0
2007-06-11 14:40:00,63.11,63.12,63.1,63.12,66500.0,37.6211,37.6271,37.6152,37.6271,66500.0
2007-06-11 14:45:00,63.12,63.15,63.11,63.14,100100.0,37.6271,37.645,37.6211,37.639,100100.0
2007-06-11 14:50:00,63.14,63.21,63.11,63.12,201400.0,37.639,37.6807,37.6211,37.6271,201400.0
2007-06-11 14:55:00,63.12,63.13,63.09,63.1,101900.0,37.6271,37.633,37.6092,37.6152,101900.0
2007-06-11 15:00:00,63.09,63.1,63.05,63.08,125300.0,37.6092,37.6152,37.5854,37.6032,125300.0
2007-06-11 15:05:00,63.07,63.11,63.03,63.07,185300.0,37.5973,37.6211,37.5734,37.5973,185300.0
2007-06-11 15:10:00,63.07,63.11,63.05,63.05,114700.0,37.5973,37.6211,37.5854,37.5854,114700.0
2007-06-11 15:15:00,63.05,63.12,63.05,63.11,98700.0,37.5854,37.6271,37.5854,37.6211,98700.0
2007-06-11 15:20:00,63.1,63.11,63.08,63.08,73600.0,37.6152,37.6211,37.6032,37.6032,73600.0
2007-06-11 15:25:00,63.08,63.1,63.08,63.1,81200.0,37.6032,37.6152,37.6032,37.6152,81200.0
2007-06-11 15:30:00,63.09,63.12,63.09,63.09,93500.0,37.6092,37.6271,37.6092,37.6092,93500.0
2007-06-11 15:35:00,63.09,63.09,63.05,63.05,91900.0,37.6092,37.6092,37.5854,37.5854,91900.0
2007-06-11 15:40:00,63.05,63.1,63.04,63.05,138000.0,37.5854,37.6152,37.5794,37.5854,138000.0
2007-06-11 15:45:00,63.04,63.07,63.02,63.03,188600.0,37.5794,37.5973,37.5675,37.5734,188600.0
2007-06-11 15:50:00,63.02,63.02,62.98,63.02,168600.0,37.5675,37.5675,37.5436,37.5675,168600.0
2007-06-11 15:55:00,63.02,63.04,62.99,63.03,178000.0,37.5675,37.5794,37.5496,37.5734,178000.0
2007-06-12 09:30:00,62.7,63.0,62.63,62.7,281800.0,37.3767,37.5555,37.335,37.3767,281800.0
2007-06-12 09:35:00,62.7,62.72,62.61,62.68,98700.0,37.3767,37.3886,37.3231,37.3648,98700.0
2007-06-12 09:40:00,62.69,62.71,62.61,62.64,140500.0,37.3707,37.3827,37.3231,37.3409,140500.0
2007-06-12 09:45:00,62.63,62.69,62.63,62.68,96000.0,37.335,37.3707,37.335,37.3648,96000.0
2007-06-12 09:50:00,62.68,62.69,62.53,62.53,85800.0,37.3648,37.3707,37.2754,37.2754,85800.0
2007-06-12 09:55:00,62.53,62.62,62.52,62.55,102000.0,37.2754,37.329,37.2694,37.2873,102000.0
2007-06-12 10:00:00,62.55,62.58,62.51,62.57,317800.0,37.2873,37.3052,37.2634,37.2992,317800.0
2007-06-12 10:05:00,62.57,62.58,62.52,62.56,106700.0,37.2992,37.3052,37.2694,37.2933,106700.0
2007-06-12 10:10:00,62.55,62.57,62.51,62.54,116700.0,37.2873,37.2992,37.2634,37.2813,116700.0
2007-06-12 10:15:00,62.53,62.55,62.47,62.51,182500.0,37.2754,37.2873,37.2396,37.2634,182500.0
2007-06-12 10:20:00,62.49,62.5,62.42,62.47,166900.0,37.2515,37.2575,37.2098,37.2396,166900.0
2007-06-12 10:25:00,62.46,62.48,62.37,62.43,192200.0,37.2336,37.2456,37.18,37.2158,192200.0
2007-06-12 10:30:00,62.43,62.51,62.41,62.5,123600.0,37.2158,37.2634,37.2038,37.2575,123600.0
2007-06-12 10:35:00,62.49,62.55,62.49,62.54,68200.0,37.2515,37.2873,37.2515,37.2813,68200.0
2007-06-12 10:40:00,62.54,62.54,62.48,62.51,319400.0,37.2813,37.2813,37.2456,37.2634,319400.0
2007-06-12 10:45:00,62.51,62.54,62.5,62.52,59600.0,37.2634,37.2813,37.2575,37.2694,59600.0
2007-06-12 10:50:00,62.52,62.54,62.47,62.5,134000.0,37.2694,37.2813,37.2396,37.2575,134000.0
2007-06-12 10:55:00,62.49,62.55,62.48,62.5,64300.0,37.2515,37.2873,37.2456,37.2575,64300.0
2007-06-12 11:00:00,62.5,62.54,62.5,62.5,64000.0,37.2575,37.2813,37.2575,37.2575,64000.0
2007-06-12 11:05:00,62.51,62.53,62.5,62.51,56400.0,37.2634,37.2754,37.2575,37.2634,56400.0
2007-06-12 11:10:00,62.5,62.52,62.49,62.5,72600.0,37.2575,37.2694,37.2515,37.2575,72600.0
2007-06-12 11:15:00,62.49,62.53,62.48,62.51,173900.0,37.2515,37.2754,37.2456,37.2634,173900.0
2007-06-12 11:20:00,62.5,62.57,62.5,62.57,111700.0,37.2575,37.2992,37.2575,37.2992,111700.0
2007-06-12 11:25:00,62.56,62.63,62.56,62.58,61100.0,37.2933,37.335,37.2933,37.3052,61100.0
2007-06-12 11:30:00,62.57,62.64,62.53,62.54,153200.0,37.2992,37.3409,37.2754,37.2813,153200.0
2007-06-12 11:35:00,62.53,62.64,62.53,62.61,63400.0,37.2754,37.3409,37.2754,37.3231,63400.0
2007-06-12 11:40:00,62.61,62.65,62.6,62.65,89800.0,37.3231,37.3469,37.3171,37.3469,89800.0
2007-06-12 11:45:00,62.65,62.71,62.63,62.64,73400.0,37.3469,37.3827,37.335,37.3409,73400.0
2007-06-12 11:50:00,62.62,62.66,62.59,62.61,166500.0,37.329,37.3529,37.3111,37.3231,166500.0
2007-06-12 11:55:00,62.61,62.68,62.61,62.68,108200.0,37.3231,37.3648,37.3231,37.3648,108200.0
2007-06-12 12:00:00,62.67,62.68,62.6,62.61,97600.0,37.3588,37.3648,37.3171,37.3231,97600.0
2007-06-12 12:05:00,62.6,62.63,62.6,62.6,41100.0,37.3171,37.335,37.3171,37.3171,41100.0
2007-06-12 12:10:00,62.61,62.61,62.52,62.54,83100.0,37.3231,37.3231,37.2694,37.2813,83100.0
2007-06-12 12:15:00,62.55,62.57,62.52,62.55,54300.0,37.2873,37.2992,37.2694,37.2873,54300.0
2007-06-12 12:20:00,62.55,62.6,62.55,62.58,44500.0,37.2873,37.3171,37.2873,37.3052,44500.0
2007-06-12 12:25:00,62.57,62.59,62.57,62.58,22300.0,37.2992,37.3111,37.2992,37.3052,22300.0
2007-06-12 12:30:00,62.57,62.59,62.52,62.53,51600.0,37.2992,37.3111,37.2694,37.2754,51600.0
2007-06-12 12:35:00,62.53,62.56,62.52,62.53,71900.0,37.2754,37.2933,37.2694,37.2754,71900.0
2007-06-12 12:40:00,62.53,62.54,62.51,62.52,145400.0,37.2754,37.2813,37.2634,37.2694,145400.0
2007-06-12 12:45:00,62.53,62.58,62.52,62.57,56900.0,37.2754,37.3052,37.2694,37.2992,56900.0
2007-06-12 12:50:00,62.56,62.58,62.55,62.56,55000.0,37.2933,37.3052,37.2873,37.2933,55000.0
2007-06-12 12:55:00,62.56,62.59,62.56,62.59,61500.0,37.2933,37.3111,37.2933,37.3111,61500.0
2007-06-12 13:00:00,62.59,62.59,62.55,62.57,128700.0,37.3111,37.3111,37.2873,37.2992,128700.0
2007-06-12 13:05:00,62.57,62.6,62.56,62.57,83900.0,37.2992,37.3171,37.2933,37.2992,83900.0
2007-06-12 13:10:00,62.57,62.59,62.54,62.56,48200.0,37.2992,37.3111,37.2813,37.2933,48200.0
2007-06-12 13:15:00,62.55,62.6,62.54,62.58,145600.0,37.2873,37.3171,37.2813,37.3052,145600.0
2007-06-12 13:20:00,62.58,62.64,62.56,62.61,130200.0,37.3052,37.3409,37.2933,37.3231,130200.0
2007-06-12 13:25:00,62.62,62.64,62.58,62.63,48600.0,37.329,37.3409,37.3052,37.335,48600.0
2007-06-12 13:30:00,62.63,62.65,62.62,62.65,45900.0,37.335,37.3469,37.329,37.3469,45900.0
2007-06-12 13:35:00,62.64,62.7,62.63,62.67,111200.0,37.3409,37.3767,37.335,37.3588,111200.0
2007-06-12 13:40:00,62.67,62.68,62.64,62.68,157300.0,37.3588,37.3648,37.3409,37.3648,157300.0
2007-06-12 13:45:00,62.68,62.75,62.65,62.7,260400.0,37.3648,37.4065,37.3469,37.3767,260400.0
2007-06-12 13:50:00,62.7,62.72,62.67,62.67,38000.0,37.3767,37.3886,37.3588,37.3588,38000.0
2007-06-12 13:55:00,62.68,62.75,62.67,62.72,58800.0,37.3648,37.4065,37.3588,37.3886,58800.0
2007-06-12 14:00:00,62.72,62.78,62.71,62.77,145500.0,37.3886,37.4244,37.3827,37.4184,145500.0
2007-06-12 14:05:00,62.78,62.79,62.69,62.7,66300.0,37.4244,37.4304,37.3707,37.3767,66300.0
2007-06-12 14:10:00,62.7,62.71,62.64,62.69,46400.0,37.3767,37.3827,37.3409,37.3707,46400.0
2007-06-12 14:15:00,62.69,62.72,62.65,62.69,68600.0,37.3707,37.3886,37.3469,37.3707,68600.0
2007-06-12 14:20:00,62.68,62.68,62.6,62.65,59400.0,37.3648,37.3648,37.3171,37.3469,59400.0
2007-06-12 14:25:00,62.66,62.7,62.64,62.68,50600.0,37.3529,37.3767,37.3409,37.3648,50600.0
2007-06-12 14:30:00,62.69,62.72,62.65,62.69,99400.0,37.3707,37.3886,37.3469,37.3707,99400.0
2007-06-12 14:35:00,62.68,62.71,62.53,62.58,115900.0,37.3648,37.3827,37.2754,37.3052,115900.0
2007-06-12 14:40:00,62.58,62.58,62.5,62.52,124200.0,37.3052,37.3052,37.2575,37.2694,124200.0
2007-06-12 14:45:00,62.52,62.53,62.45,62.47,215600.0,37.2694,37.2754,37.2277,37.2396,215600.0
2007-06-12 14:50:00,62.48,62.58,62.47,62.57,125200.0,37.2456,37.3052,37.2396,37.2992,125200.0
2007-06-12 14:55:00,62.57,62.59,62.54,62.59,64100.0,37.2992,37.3111,37.2813,37.3111,64100.0
2007-06-12 15:00:00,62.59,62.64,62.5,62.55,274200.0,37.3111,37.3409,37.2575,37.2873,274200.0
2007-06-12 15:05:00,62.55,62.56,62.4,62.44,295900.0,37.2873,37.2933,37.1979,37.2217,295900.0
2007-06-12 15:10:00,62.44,62.5,62.36,62.45,278800.0,37.2217,37.2575,37.174,37.2277,278800.0
2007-06-12 15:15:00,62.45,62.5,62.37,62.47,154200.0,37.2277,37.2575,37.18,37.2396,154200.0
2007-06-12 15:20:00,62.48,62.5,62.41,62.45,105000.0,37.2456,37.2575,37.2038,37.2277,105000.0
2007-06-12 15:25:00,62.45,62.46,62.39,62.46,160700.0,37.2277,37.2336,37.1919,37.2336,160700.0
2007-06-12 15:30:00,62.46,62.47,62.39,62.41,141300.0,37.2336,37.2396,37.1919,37.2038,141300.0
2007-06-12 15:35:00,62.4,62.46,62.34,62.35,192200.0,37.1979,37.2336,37.1621,37.1681,192200.0
2007-06-12 15:40:00,62.35,62.36,62.28,62.28,234300.0,37.1681,37.174,37.1263,37.1263,234300.0
2007-06-12 15:45:00,62.28,62.33,62.25,62.27,359200.0,37.1263,37.1561,37.1085,37.1204,359200.0
2007-06-12 15:50:00,62.28,62.31,62.22,62.23,383000.0,37.1263,37.1442,37.0906,37.0965,383000.0
2007-06-12 15:55:00,62.22,62.28,62.17,62.19,444400.0,37.0906,37.1263,37.0608,37.0727,444400.0
2007-06-13 09:30:00,62.29,62.58,62.23,62.3,313600.0,37.1323,37.3052,37.0965,37.1383,313600.0
2007-06-13 09:35:00,62.3,62.6,62.29,62.55,184000.0,37.1383,37.3171,37.1323,37.2873,184000.0
2007-06-13 09:40:00,62.55,62.6,62.52,62.56,118200.0,37.2873,37.3171,37.2694,37.2933,118200.0
2007-06-13 09:45:00,62.55,62.57,62.48,62.52,165400.0,37.2873,37.2992,37.2456,37.2694,165400.0
2007-06-13 09:50:00,62.51,62.56,62.42,62.44,186800.0,37.2634,37.2933,37.2098,37.2217,186800.0
2007-06-13 09:55:00,62.44,62.53,62.44,62.5,157800.0,37.2217,37.2754,37.2217,37.2575,157800.0
2007-06-13 10:00:00,62.5,62.55,62.44,62.54,166600.0,37.2575,37.2873,37.2217,37.2813,166600.0
2007-06-13 10:05:00,62.54,62.62,62.53,62.58,136800.0,37.2813,37.329,37.2754,37.3052,136800.0
2007-06-13 10:10:00,62.57,62.58,62.48,62.5,67200.0,37.2992,37.3052,37.2456,37.2575,67200.0
2007-06-13 10:15:00,62.51,62.6,62.48,62.59,133700.0,37.2634,37.3171,37.2456,37.3111,133700.0
2007-06-13 10:20:00,62.6,62.82,62.58,62.76,221300.0,37.3171,37.4482,37.3052,37.4125,221300.0
2007-06-13 10:25:00,62.76,62.76,62.63,62.63,113600.0,37.4125,37.4125,37.335,37.335,113600.0
2007-06-13 10:30:00,62.63,62.63,62.49,62.56,105600.0,37.335,37.335,37.2515,37.2933,105600.0
2007-06-13 10:35:00,62.56,62.61,62.49,62.5,75800.0,37.2933,37.3231,37.2515,37.2575,75800.0
2007-06-13 10:40:00,62.5,62.53,62.5,62.52,82100.0,37.2575,37.2754,37.2575,37.2694,82100.0
2007-06-13 10:45:00,62.52,62.58,62.52,62.57,124500.0,37.2694,37.3052,37.2694,37.2992,124500.0
2007-06-13 10:50:00,62.57,62.59,62.47,62.47,119100.0,37.2992,37.3111,37.2396,37.2396,119100.0
2007-06-13 10:55:00,62.48,62.5,62.46,62.48,83900.0,37.2456,37.2575,37.2336,37.2456,83900.0
2007-06-13 11:00:00,62.48,62.55,62.47,62.55,172000.0,37.2456,37.2873,37.2396,37.2873,172000.0
2007-06-13 11:05:00,62.55,62.56,62.48,62.48,119400.0,37.2873,37.2933,37.2456,37.2456,119400.0
2007-06-13 11:10:00,62.48,62.48,62.42,62.44,67100.0,37.2456,37.2456,37.2098,37.2217,67100.0
2007-06-13 11:15:00,62.44,62.54,62.44,62.54,111400.0,37.2217,37.2813,37.2217,37.2813,111400.0
2007-06-13 11:20:00,62.53,62.55,62.44,62.44,76800.0,37.2754,37.2873,37.2217,37.2217,76800.0
2007-06-13 11:25:00,62.45,62.52,62.42,62.46,162300.0,37.2277,37.2694,37.2098,37.2336,162300.0
2007-06-13 11:30:00,62.46,62.53,62.46,62.53,126300.0,37.2336,37.2754,37.2336,37.2754,126300.0
2007-06-13 11:35:00,62.53,62.58,62.52,62.57,109200.0,37.2754,37.3052,37.2694,37.2992,109200.0
2007-06-13 11:40:00,62.57,62.59,62.55,62.55,48700.0,37.2992,37.3111,37.2873,37.2873,48700.0
2007-06-13 11:45:00,62.55,62.59,62.54,62.57,93800.0,37.2873,37.3111,37.2813,37.2992,93800.0
2007-06-13 11:50:00,62.57,62.59,62.55,62.57,69600.0,37.2992,37.3111,37.2873,37.2992,69600.0
2007-06-13 11:55:00,62.57,62.58,62.48,62.5,112700.0,37.2992,37.3052,37.2456,37.2575,112700.0
2007-06-13 12:00:00,62.49,62.5,62.47,62.48,50900.0,37.2515,37.2575,37.2396,37.2456,50900.0
2007-06-13 12:05:00,62.48,62.48,62.44,62.45,71100.0,37.2456,37.2456,37.2217,37.2277,71100.0
2007-06-13 12:10:00,62.46,62.46,62.41,62.41,80200.0,37.2336,37.2336,37.2038,37.2038,80200.0
2007-06-13 12:15:00,62.41,62.42,62.35,62.36,62900.0,37.2038,37.2098,37.1681,37.174,62900.0
2007-06-13 12:20:00,62.36,62.36,62.28,62.29,184900.0,37.174,37.174,37.1263,37.1323,184900.0
2007-06-13 12:25:00,62.29,62.29,62.2,62.24,162100.0,37.1323,37.1323,37.0786,37.1025,162100.0
2007-06-13 12:30:00,62.24,62.24,62.2,62.23,178900.0,37.1025,37.1025,37.0786,37.0965,178900.0
2007-06-13 12:35:00,62.23,62.33,62.21,62.31,198200.0,37.0965,37.1561,37.0846,37.1442,198200.0
2007-06-13 12:40:00,62.31,62.36,62.3,62.31,93900.0,37.1442,37.174,37.1383,37.1442,93900.0
2007-06-13 12:45:00,62.31,62.32,62.28,62.31,67300.0,37.1442,37.1502,37.1263,37.1442,67300.0
2007-06-13 12:50:00,62.31,62.34,62.3,62.32,72500.0,37.1442,37.1621,37.1383,37.1502,72500.0
2007-06-13 12:55:00,62.32,62.34,62.26,62.29,301700.0,37.1502,37.1621,37.1144,37.1323,301700.0
2007-06-13 13:00:00,62.28,62.35,62.26,62.31,293700.0,37.1263,37.1681,37.1144,37.1442,293700.0
2007-06-13 13:05:00,62.31,62.32,62.26,62.27,94400.0,37.1442,37.1502,37.1144,37.1204,94400.0
2007-06-13 13:10:00,62.28,62.33,62.26,62.3,132800.0,37.1263,37.1561,37.1144,37.1383,132800.0
2007-06-13 13:15:00,62.29,62.29,62.18,62.18,104100.0,37.1323,37.1323,37.0667,37.0667,104100.0
2007-06-13 13:20:00,62.19,62.24,62.16,62.19,237500.0,37.0727,37.1025,37.0548,37.0727,237500.0
2007-06-13 13:25:00,62.19,62.19,62.14,62.16,98100.0,37.0727,37.0727,37.0429,37.0548,98100.0
2007-06-13 13:30:00,62.16,62.17,62.13,62.17,81000.0,37.0548,37.0608,37.0369,37.0608,81000.0
2007-06-13 13:35:00,62.17,62.33,62.16,62.31,80200.0,37.0608,37.1561,37.0548,37.1442,80200.0
2007-06-13 13:40:00,62.31,62.34,62.28,62.29,48400.0,37.1442,37.1621,37.1263,37.1323,48400.0
2007-06-13 13:45:00,62.29,62.3,62.28,62.29,92300.0,37.1323,37.1383,37.1263,37.1323,92300.0
2007-06-13 13:50:00,62.29,62.3,62.28,62.29,87000.0,37.1323,37.1383,37.1263,37.1323,87000.0
2007-06-13 13:55:00,62.3,62.34,62.27,62.3,377800.0,37.1383,37.1621,37.1204,37.1383,377800.0
2007-06-13 14:00:00,62.3,62.38,62.27,62.34,272600.0,37.1383,37.186,37.1204,37.1621,272600.0
2007-06-13 14:05:00,62.34,62.34,62.25,62.3,130600.0,37.1621,37.1621,37.1085,37.1383,130600.0
2007-06-13 14:10:00,62.3,62.34,62.27,62.3,406300.0,37.1383,37.1621,37.1204,37.1383,406300.0
2007-06-13 14:15:00,62.3,62.32,62.25,62.26,205100.0,37.1383,37.1502,37.1085,37.1144,205100.0
2007-06-13 14:20:00,62.26,62.3,62.23,62.3,176300.0,37.1144,37.1383,37.0965,37.1383,176300.0
2007-06-13 14:25:00,62.3,62.33,62.12,62.2,583400.0,37.1383,37.1561,37.031,37.0786,583400.0
2007-06-13 14:30:00,62.2,62.22,62.17,62.18,135700.0,37.0786,37.0906,37.0608,37.0667,135700.0
2007-06-13 14:35:00,62.18,62.24,62.17,62.2,217700.0,37.0667,37.1025,37.0608,37.0786,217700.0
2007-06-13 14:40:00,62.2,62.2,62.15,62.16,135300.0,37.0786,37.0786,37.0488,37.0548,135300.0
2007-06-13 14:45:00,62.15,62.22,62.15,62.21,339600.0,37.0488,37.0906,37.0488,37.0846,339600.0
2007-06-13 14:50:00,62.22,62.23,62.2,62.22,460100.0,37.0906,37.0965,37.0786,37.0906,460100.0
2007-06-13 14:55:00,62.23,62.27,62.21,62.25,275700.0,37.0965,37.1204,37.0846,37.1085,275700.0
2007-06-13 15:00:00,62.25,62.25,62.2,62.2,410400.0,37.1085,37.1085,37.0786,37.0786,410400.0
2007-06-13 15:05:00,62.19,62.21,62.16,62.16,191000.0,37.0727,37.0846,37.0548,37.0548,191000.0
2007-06-13 15:10:00,62.17,62.17,62.12,62.12,216900.0,37.0608,37.0608,37.031,37.031,216900.0
2007-06-13 15:15:00,62.13,62.22,62.06,62.06,228800.0,37.0369,37.0906,36.9952,36.9952,228800.0
2007-06-13 15:20:00,62.06,62.08,62.05,62.07,375400.0,36.9952,37.0071,36.9892,37.0012,375400.0
2007-06-13 15:25:00,62.07,62.08,62.02,62.03,276700.0,37.0012,37.0071,36.9713,36.9773,276700.0
2007-06-13 15:30:00,62.04,62.12,62.03,62.11,153000.0,36.9833,37.031,36.9773,37.025,153000.0
2007-06-13 15:35:00,62.1,62.28,62.1,62.25,341500.0,37.019,37.1263,37.019,37.1085,341500.0
2007-06-13 15:40:00,62.25,62.45,62.24,62.41,668800.0,37.1085,37.2277,37.1025,37.2038,668800.0
2007-06-13 15:45:00,62.41,62.42,62.38,62.4,425600.0,37.2038,37.2098,37.186,37.1979,425600.0
2007-06-13 15:50:00,62.4,62.43,62.39,62.4,477100.0,37.1979,37.2158,37.1919,37.1979,477100.0
2007-06-13 15:55:00,62.41,62.46,62.38,62.43,514000.0,37.2038,37.2336,37.186,37.2158,514000.0
2007-06-14 09:30:00,62.29,62.5,62.1,62.38,227600.0,37.1323,37.2575,37.019,37.186,227600.0
2007-06-14 09:35:00,62.38,62.6,62.33,62.38,99600.0,37.186,37.3171,37.1561,37.186,99600.0
2007-06-14 09:40:00,62.39,62.42,62.31,62.32,163700.0,37.1919,37.2098,37.1442,37.1502,163700.0
2007-06-14 09:45:00,62.31,62.33,62.2,62.3,335600.0,37.1442,37.1561,37.0786,37.1383,335600.0
2007-06-14 09:50:00,62.3,62.3,62.25,62.29,84300.0,37.1383,37.1383,37.1085,37.1323,84300.0
2007-06-14 09:55:00,62.29,62.3,62.25,62.28,156600.0,37.1323,37.1383,37.1085,37.1263,156600.0
2007-06-14 10:00:00,62.28,62.28,62.24,62.25,127800.0,37.1263,37.1263,37.1025,37.1085,127800.0
2007-06-14 10:05:00,62.24,62.28,62.23,62.27,94700.0,37.1025,37.1263,37.0965,37.1204,94700.0
2007-06-14 10:10:00,62.26,62.33,62.26,62.29,109600.0,37.1144,37.1561,37.1144,37.1323,109600.0
2007-06-14 10:15:00,62.29,62.37,62.28,62.34,102500.0,37.1323,37.18,37.1263,37.1621,102500.0
2007-06-14 10:20:00,62.34,62.37,62.32,62.33,71100.0,37.1621,37.18,37.1502,37.1561,71100.0
2007-06-14 10:25:00,62.33,62.39,62.31,62.36,85800.0,37.1561,37.1919,37.1442,37.174,85800.0
2007-06-14 10:30:00,62.37,62.43,62.35,62.39,344000.0,37.18,37.2158,37.1681,37.1919,344000.0
2007-06-14 10:35:00,62.4,62.42,62.34,62.35,92300.0,37.1979,37.2098,37.1621,37.1681,92300.0
2007-06-14 10:40:00,62.35,62.43,62.34,62.39,147900.0,37.1681,37.2158,37.1621,37.1919,147900.0
2007-06-14 10:45:00,62.38,62.4,62.31,62.33,98500.0,37.186,37.1979,37.1442,37.1561,98500.0
2007-06-14 10:50:00,62.34,62.34,62.3,62.31,47700.0,37.1621,37.1621,37.1383,37.1442,47700.0
2007-06-14 10:55:00,62.31,62.31,62.29,62.29,109100.0,37.1442,37.1442,37.1323,37.1323,109100.0
2007-06-14 11:00:00,62.3,62.32,62.29,62.29,126300.0,37.1383,37.1502,37.1323,37.1323,126300.0
2007-06-14 11:05:00,62.29,62.3,62.26,62.27,117900.0,37.1323,37.1383,37.1144,37.1204,117900.0
2007-06-14 11:10:00,62.26,62.29,62.24,62.24,114900.0,37.1144,37.1323,37.1025,37.1025,114900.0
2007-06-14 11:15:00,62.25,62.28,62.24,62.28,133300.0,37.1085,37.1263,37.1025,37.1263,133300.0
2007-06-14 11:20:00,62.29,62.29,62.24,62.26,132300.0,37.1323,37.1323,37.1025,37.1144,132300.0
2007-06-14 11:25:00,62.25,62.3,62.25,62.3,184700.0,37.1085,37.1383,37.1085,37.1383,184700.0
2007-06-14 11:30:00,62.3,62.41,62.29,62.37,96700.0,37.1383,37.2038,37.1323,37.18,96700.0
2007-06-14 11:35:00,62.37,62.39,62.29,62.31,110700.0,37.18,37.1919,37.1323,37.1442,110700.0
2007-06-14 11:40:00,62.3,62.36,62.3,62.34,75300.0,37.1383,37.174,37.1383,37.1621,75300.0
2007-06-14 11:45:00,62.33,62.34,62.28,62.3,94200.0,37.1561,37.1621,37.1263,37.1383,94200.0
2007-06-14 11:50:00,62.29,62.33,62.26,62.3,377400.0,37.1323,37.1561,37.1144,37.1383,377400.0
2007-06-14 11:55:00,62.3,62.3,62.28,62.3,92200.0,37.1383,37.1383,37.1263,37.1383,92200.0
2007-06-14 12:00:00,62.29,62.33,62.28,62.31,177700.0,37.1323,37.1561,37.1263,37.1442,177700.0
2007-06-14 12:05:00,62.32,62.35,62.29,62.34,45000.0,37.1502,37.1681,37.1323,37.1621,45000.0
2007-06-14 12:10:00,62.35,62.37,62.33,62.34,105400.0,37.1681,37.18,37.1561,37.1621,105400.0
2007-06-14 12:15:00,62.34,62.35,62.34,62.35,81000.0,37.1621,37.1681,37.1621,37.1681,81000.0
2007-06-14 12:20:00,62.35,62.39,62.33,62.37,208000.0,37.1681,37.1919,37.1561,37.18,208000.0
2007-06-14 12:25:00,62.38,62.38,62.34,62.35,64100.0,37.186,37.186,37.1621,37.1681,64100.0
2007-06-14 12:30:00,62.35,62.35,62.3,62.31,74300.0,37.1681,37.1681,37.1383,37.1442,74300.0
2007-06-14 12:35:00,62.31,62.34,62.3,62.33,59400.0,37.1442,37.1621,37.1383,37.1561,59400.0
2007-06-14 12:40:00,62.33,62.33,62.3,62.31,91600.0,37.1561,37.1561,37.1383,37.1442,91600.0
2007-06-14 12:45:00,62.3,62.32,62.29,62.31,64700.0,37.1383,37.1502,37.1323,37.1442,64700.0
2007-06-14 12:50:00,62.3,62.31,62.28,62.3,114800.0,37.1383,37.1442,37.1263,37.1383,114800.0
2007-06-14 12:55:00,62.3,62.33,62.29,62.3,144600.0,37.1383,37.1561,37.1323,37.1383,144600.0
2007-06-14 13:00:00,62.29,62.31,62.29,62.31,52100.0,37.1323,37.1442,37.1323,37.1442,52100.0
2007-06-14 13:05:00,62.31,62.38,62.31,62.35,91500.0,37.1442,37.186,37.1442,37.1681,91500.0
2007-06-14 13:10:00,62.34,62.34,62.32,62.32,30400.0,37.1621,37.1621,37.1502,37.1502,30400.0
2007-06-14 13:15:00,62.32,62.33,62.29,62.31,91000.0,37.1502,37.1561,37.1323,37.1442,91000.0
2007-06-14 13:20:00,62.3,62.31,62.28,62.3,93100.0,37.1383,37.1442,37.1263,37.1383,93100.0
2007-06-14 13:25:00,62.3,62.31,62.28,62.28,73700.0,37.1383,37.1442,37.1263,37.1263,73700.0
2007-06-14 13:30:00,62.28,62.29,62.25,62.26,54200.0,37.1263,37.1323,37.1085,37.1144,54200.0
2007-06-14 13:35:00,62.26,62.27,62.24,62.27,70900.0,37.1144,37.1204,37.1025,37.1204,70900.0
2007-06-14 13:40:00,62.28,62.31,62.27,62.3,60000.0,37.1263,37.1442,37.1204,37.1383,60000.0
2007-06-14 13:45:00,62.3,62.37,62.29,62.36,64400.0,37.1383,37.18,37.1323,37.174,64400.0
2007-06-14 13:50:00,62.37,62.37,62.28,62.28,129400.0,37.18,37.18,37.1263,37.1263,129400.0
2007-06-14 13:55:00,62.28,62.33,62.28,62.32,48400.0,37.1263,37.1561,37.1263,37.1502,48400.0
2007-06-14 14:00:00,62.32,62.33,62.26,62.32,129100.0,37.1502,37.1561,37.1144,37.1502,129100.0
2007-06-14 14:05:00,62.32,62.35,62.3,62.31,96000.0,37.1502,37.1681,37.1383,37.1442,96000.0
2007-06-14 14:10:00,62.31,62.34,62.31,62.32,76100.0,37.1442,37.1621,37.1442,37.1502,76100.0
2007-06-14 14:15:00,62.33,62.34,62.29,62.31,118300.0,37.1561,37.1621,37.1323,37.1442,118300.0
2007-06-14 14:20:00,62.31,62.36,62.3,62.33,184700.0,37.1442,37.174,37.1383,37.1561,184700.0
2007-06-14 14:25:00,62.33,62.36,62.32,62.34,97300.0,37.1561,37.174,37.1502,37.1621,97300.0
2007-06-14 14:30:00,62.35,62.38,62.34,62.38,150400.0,37.1681,37.186,37.1621,37.186,150400.0
2007-06-14 14:35:00,62.37,62.39,62.35,62.38,133000.0,37.18,37.1919,37.1681,37.186,133000.0
2007-06-14 14:40:00,62.38,62.4,62.38,62.4,76500.0,37.186,37.1979,37.186,37.1979,76500.0
2007-06-14 14:45:00,62.4,62.43,62.39,62.4,133100.0,37.1979,37.2158,37.1919,37.1979,133100.0
2007-06-14 14:50:00,62.4,62.44,62.4,62.44,101700.0,37.1979,37.2217,37.1979,37.2217,101700.0
2007-06-14 14:55:00,62.43,62.49,62.43,62.48,176300.0,37.2158,37.2515,37.2158,37.2456,176300.0
2007-06-14 15:00:00,62.48,62.48,62.45,62.46,118200.0,37.2456,37.2456,37.2277,37.2336,118200.0
2007-06-14 15:05:00,62.46,62.48,62.45,62.46,116000.0,37.2336,37.2456,37.2277,37.2336,116000.0
2007-06-14 15:10:00,62.47,62.52,62.46,62.5,97600.0,37.2396,37.2694,37.2336,37.2575,97600.0
2007-06-14 15:15:00,62.49,62.54,62.49,62.52,138300.0,37.2515,37.2813,37.2515,37.2694,138300.0
2007-06-14 15:20:00,62.53,62.59,62.5,62.54,218400.0,37.2754,37.3111,37.2575,37.2813,218400.0
2007-06-14 15:25:00,62.54,62.56,62.53,62.54,99800.0,37.2813,37.2933,37.2754,37.2813,99800.0
2007-06-14 15:30:00,62.53,62.54,62.49,62.5,241200.0,37.2754,37.2813,37.2515,37.2575,241200.0
2007-06-14 15:35:00,62.5,62.52,62.47,62.47,254900.0,37.2575,37.2694,37.2396,37.2396,254900.0
2007-06-14 15:40:00,62.47,62.5,62.43,62.49,179500.0,37.2396,37.2575,37.2158,37.2515,179500.0
2007-06-14 15:45:00,62.49,62.51,62.46,62.48,310500.0,37.2515,37.2634,37.2336,37.2456,310500.0
2007-06-14 15:50:00,62.47,62.48,62.45,62.45,169000.0,37.2396,37.2456,37.2277,37.2277,169000.0
2007-06-14 15:55:00,62.45,62.46,62.39,62.43,237800.0,37.2277,37.2336,37.1919,37.2158,237800.0
2007-06-15 09:30:00,62.66,62.8,62.3,62.54,3775600.0,37.3529,37.4363,37.1383,37.2813,3775600.0
2007-06-15 09:35:00,62.53,62.64,62.42,62.52,428500.0,37.2754,37.3409,37.2098,37.2694,428500.0
2007-06-15 09:40:00,62.51,62.51,62.35,62.4,124900.0,37.2634,37.2634,37.1681,37.1979,124900.0
2007-06-15 09:45:00,62.41,62.41,62.25,62.3,184700.0,37.2038,37.2038,37.1085,37.1383,184700.0
2007-06-15 09:50:00,62.3,62.44,62.3,62.35,207100.0,37.1383,37.2217,37.1383,37.1681,207100.0
2007-06-15 09:55:00,62.35,62.37,62.29,62.31,278900.0,37.1681,37.18,37.1323,37.1442,278900.0
2007-06-15 10:00:00,62.3,62.37,62.28,62.36,148500.0,37.1383,37.18,37.1263,37.174,148500.0
2007-06-15 10:05:00,62.36,62.43,62.33,62.37,211100.0,37.174,37.2158,37.1561,37.18,211100.0
2007-06-15 10:10:00,62.36,62.47,62.35,62.42,92300.0,37.174,37.2396,37.1681,37.2098,92300.0
2007-06-15 10:15:00,62.42,62.42,62.33,62.35,103500.0,37.2098,37.2098,37.1561,37.1681,103500.0
2007-06-15 10:20:00,62.35,62.38,62.33,62.36,112100.0,37.1681,37.186,37.1561,37.174,112100.0
2007-06-15 10:25:00,62.35,62.47,62.35,62.44,207900.0,37.1681,37.2396,37.1681,37.2217,207900.0
2007-06-15 10:30:00,62.44,62.49,62.41,62.42,133600.0,37.2217,37.2515,37.2038,37.2098,133600.0
2007-06-15 10:35:00,62.41,62.5,62.41,62.47,391900.0,37.2038,37.2575,37.2038,37.2396,391900.0
2007-06-15 10:40:00,62.48,62.49,62.43,62.47,244700.0,37.2456,37.2515,37.2158,37.2396,244700.0
2007-06-15 10:45:00,62.46,62.49,62.45,62.45,100700.0,37.2336,37.2515,37.2277,37.2277,100700.0
2007-06-15 10:50:00,62.45,62.51,62.45,62.5,190100.0,37.2277,37.2634,37.2277,37.2575,190100.0
2007-06-15 10:55:00,62.51,62.52,62.49,62.5,205200.0,37.2634,37.2694,37.2515,37.2575,205200.0
2007-06-15 11:00:00,62.51,62.51,62.5,62.51,57800.0,37.2634,37.2634,37.2575,37.2634,57800.0
2007-06-15 11:05:00,62.5,62.51,62.49,62.49,261600.0,37.2575,37.2634,37.2515,37.2515,261600.0
2007-06-15 11:10:00,62.49,62.5,62.44,62.44,291800.0,37.2515,37.2575,37.2217,37.2217,291800.0
2007-06-15 11:15:00,62.45,62.46,62.42,62.43,254900.0,37.2277,37.2336,37.2098,37.2158,254900.0
2007-06-15 11:20:00,62.43,62.43,62.4,62.4,86900.0,37.2158,37.2158,37.1979,37.1979,86900.0
2007-06-15 11:25:00,62.4,62.42,62.4,62.41,248800.0,37.1979,37.2098,37.1979,37.2038,248800.0
2007-06-15 11:30:00,62.41,62.42,62.39,62.4,197300.0,37.2038,37.2098,37.1919,37.1979,197300.0
2007-06-15 11:35:00,62.4,62.42,62.4,62.41,92100.0,37.1979,37.2098,37.1979,37.2038,92100.0
2007-06-15 11:40:00,62.42,62.49,62.41,62.47,378700.0,37.2098,37.2515,37.2038,37.2396,378700.0
2007-06-15 11:45:00,62.46,62.49,62.41,62.48,91700.0,37.2336,37.2515,37.2038,37.2456,91700.0
2007-06-15 11:50:00,62.47,62.5,62.45,62.48,130300.0,37.2396,37.2575,37.2277,37.2456,130300.0
2007-06-15 11:55:00,62.48,62.49,62.47,62.47,56900.0,37.2456,37.2515,37.2396,37.2396,56900.0
2007-06-15 12:00:00,62.47,62.48,62.45,62.46,65100.0,37.2396,37.2456,37.2277,37.2336,65100.0
2007-06-15 12:05:00,62.47,62.52,62.46,62.51,65200.0,37.2396,37.2694,37.2336,37.2634,65200.0
2007-06-15 12:10:00,62.5,62.51,62.49,62.5,195000.0,37.2575,37.2634,37.2515,37.2575,195000.0
2007-06-15 12:15:00,62.5,62.51,62.48,62.5,155100.0,37.2575,37.2634,37.2456,37.2575,155100.0
2007-06-15 12:20:00,62.51,62.51,62.5,62.5,76000.0,37.2634,37.2634,37.2575,37.2575,76000.0
2007-06-15 12:25:00,62.5,62.51,62.49,62.51,151600.0,37.2575,37.2634,37.2515,37.2634,151600.0
2007-06-15 12:30:00,62.51,62.54,62.5,62.52,163700.0,37.2634,37.2813,37.2575,37.2694,163700.0
2007-06-15 12:35:00,62.52,62.52,62.49,62.51,121700.0,37.2694,37.2694,37.2515,37.2634,121700.0
2007-06-15 12:40:00,62.51,62.54,62.49,62.53,142900.0,37.2634,37.2813,37.2515,37.2754,142900.0
2007-06-15 12:45:00,62.52,62.56,62.52,62.56,89100.0,37.2694,37.2933,37.2694,37.2933,89100.0
2007-06-15 12:50:00,62.55,62.56,62.47,62.5,156300.0,37.2873,37.2933,37.2396,37.2575,156300.0
2007-06-15 12:55:00,62.51,62.53,62.49,62.5,88200.0,37.2634,37.2754,37.2515,37.2575,88200.0
2007-06-15 13:00:00,62.49,62.51,62.44,62.44,111700.0,37.2515,37.2634,37.2217,37.2217,111700.0
2007-06-15 13:05:00,62.45,62.46,62.4,62.41,163000.0,37.2277,37.2336,37.1979,37.2038,163000.0
2007-06-15 13:10:00,62.42,62.43,62.36,62.38,171500.0,37.2098,37.2158,37.174,37.186,171500.0
2007-06-15 13:15:00,62.37,62.37,62.34,62.34,60600.0,37.18,37.18,37.1621,37.1621,60600.0
2007-06-15 13:20:00,62.35,62.35,62.34,62.34,90600.0,37.1681,37.1681,37.1621,37.1621,90600.0
2007-06-15 13:25:00,62.35,62.36,62.33,62.33,131500.0,37.1681,37.174,37.1561,37.1561,131500.0
2007-06-15 13:30:00,62.34,62.34,62.31,62.33,81200.0,37.1621,37.1621,37.1442,37.1561,81200.0
2007-06-15 13:35:00,62.34,62.36,62.33,62.35,63000.0,37.1621,37.174,37.1561,37.1681,63000.0
2007-06-15 13:40:00,62.35,62.36,62.34,62.34,88300.0,37.1681,37.174,37.1621,37.1621,88300.0
2007-06-15 13:45:00,62.35,62.38,62.33,62.37,68700.0,37.1681,37.186,37.1561,37.18,68700.0
2007-06-15 13:50:00,62.37,62.45,62.34,62.42,132600.0,37.18,37.2277,37.1621,37.2098,132600.0
2007-06-15 13:55:00,62.42,62.44,62.41,62.43,104700.0,37.2098,37.2217,37.2038,37.2158,104700.0
2007-06-15 14:00:00,62.43,62.43,62.39,62.39,78000.0,37.2158,37.2158,37.1919,37.1919,78000.0
2007-06-15 14:05:00,62.39,62.4,62.34,62.35,65500.0,37.1919,37.1979,37.1621,37.1681,65500.0
2007-06-15 14:10:00,62.35,62.42,62.33,62.4,144300.0,37.1681,37.2098,37.1561,37.1979,144300.0
2007-06-15 14:15:00,62.4,62.43,62.4,62.41,75300.0,37.1979,37.2158,37.1979,37.2038,75300.0
2007-06-15 14:20:00,62.41,62.42,62.38,62.39,113300.0,37.2038,37.2098,37.186,37.1919,113300.0
2007-06-15 14:25:00,62.39,62.43,62.39,62.42,138500.0,37.1919,37.2158,37.1919,37.2098,138500.0
2007-06-15 14:30:00,62.43,62.44,62.4,62.43,123100.0,37.2158,37.2217,37.1979,37.2158,123100.0
2007-06-15 14:35:00,62.43,62.44,62.43,62.43,81200.0,37.2158,37.2217,37.2158,37.2158,81200.0
2007-06-15 14:40:00,62.43,62.44,62.36,62.37,102700.0,37.2158,37.2217,37.174,37.18,102700.0
2007-06-15 14:45:00,62.37,62.4,62.36,62.38,64200.0,37.18,37.1979,37.174,37.186,64200.0
2007-06-15 14:50:00,62.37,62.4,62.35,62.39,153200.0,37.18,37.1979,37.1681,37.1919,153200.0
2007-06-15 14:55:00,62.4,62.5,62.4,62.47,183800.0,37.1979,37.2575,37.1979,37.2396,183800.0
2007-06-15 15:00:00,62.47,62.49,62.46,62.47,134000.0,37.2396,37.2515,37.2336,37.2396,134000.0
2007-06-15 15:05:00,62.46,62.5,62.46,62.49,61300.0,37.2336,37.2575,37.2336,37.2515,61300.0
2007-06-15 15:10:00,62.5,62.51,62.49,62.5,197900.0,37.2575,37.2634,37.2515,37.2575,197900.0
2007-06-15 15:15:00,62.51,62.57,62.5,62.54,170800.0,37.2634,37.2992,37.2575,37.2813,170800.0
2007-06-15 15:20:00,62.53,62.56,62.53,62.55,149700.0,37.2754,37.2933,37.2754,37.2873,149700.0
2007-06-15 15:25:00,62.56,62.56,62.54,62.56,132800.0,37.2933,37.2933,37.2813,37.2933,132800.0
2007-06-15 15:30:00,62.56,62.57,62.5,62.53,200100.0,37.2933,37.2992,37.2575,37.2754,200100.0
2007-06-15 15:35:00,62.54,62.55,62.5,62.54,173000.0,37.2813,37.2873,37.2575,37.2813,173000.0
2007-06-15 15:40:00,62.54,62.59,62.51,62.59,320500.0,37.2813,37.3111,37.2634,37.3111,320500.0
2007-06-15 15:45:00,62.58,62.65,62.55,62.63,390900.0,37.3052,37.3469,37.2873,37.335,390900.0
2007-06-15 15:50:00,62.63,62.69,62.62,62.65,291800.0,37.335,37.3707,37.329,37.3469,291800.0
2007-06-15 15:55:00,62.64,62.66,62.54,62.56,372600.0,37.3409,37.3529,37.2813,37.2933,372600.0
2007-06-18 09:30:00,62.5,62.5,62.4,62.4,201000.0,37.2575,37.2575,37.1979,37.1979,201000.0
2007-06-18 09:35:00,62.4,62.41,62.25,62.25,214600.0,37.1979,37.2038,37.1085,37.1085,214600.0
2007-06-18 09:40:00,62.25,62.32,62.25,62.27,196200.0,37.1085,37.1502,37.1085,37.1204,196200.0
2007-06-18 09:45:00,62.27,62.29,62.2,62.23,143700.0,37.1204,37.1323,37.0786,37.0965,143700.0
2007-06-18 09:50:00,62.23,62.3,62.22,62.27,226200.0,37.0965,37.1383,37.0906,37.1204,226200.0
2007-06-18 09:55:00,62.26,62.41,62.26,62.36,209700.0,37.1144,37.2038,37.1144,37.174,209700.0
2007-06-18 10:00:00,62.35,62.35,62.21,62.22,130700.0,37.1681,37.1681,37.0846,37.0906,130700.0
2007-06-18 10:05:00,62.22,62.29,62.22,62.29,115400.0,37.0906,37.1323,37.0906,37.1323,115400.0
2007-06-18 10:10:00,62.29,62.29,62.26,62.28,81100.0,37.1323,37.1323,37.1144,37.1263,81100.0
2007-06-18 10:15:00,62.28,62.28,62.12,62.13,152700.0,37.1263,37.1263,37.031,37.0369,152700.0
2007-06-18 10:20:00,62.13,62.15,62.0,62.0,313700.0,37.0369,37.0488,36.9594,36.9594,313700.0
2007-06-18 10:25:00,62.0,62.03,61.99,62.01,165900.0,36.9594,36.9773,36.9535,36.9654,165900.0
2007-06-18 10:30:00,62.01,62.07,61.99,62.0,180200.0,36.9654,37.0012,36.9535,36.9594,180200.0
2007-06-18 10:35:00,62.01,62.03,61.97,61.99,248100.0,36.9654,36.9773,36.9415,36.9535,248100.0
2007-06-18 10:40:00,61.98,62.01,61.98,61.99,84000.0,36.9475,36.9654,36.9475,36.9535,84000.0
2007-06-18 10:45:00,62.0,62.01,61.95,61.95,102400.0,36.9594,36.9654,36.9296,36.9296,102400.0
2007-06-18 10:50:00,61.95,61.96,61.92,61.93,169000.0,36.9296,36.9356,36.9117,36.9177,169000.0
2007-06-18 10:55:00,61.93,61.94,61.91,61.92,127700.0,36.9177,36.9237,36.9058,36.9117,127700.0
2007-06-18 11:00:00,61.92,61.93,61.9,61.93,136100.0,36.9117,36.9177,36.8998,36.9177,136100.0
2007-06-18 11:05:00,61.93,62.0,61.92,62.0,85800.0,36.9177,36.9594,36.9117,36.9594,85800.0
2007-06-18 11:10:00,62.0,62.02,61.98,62.0,199300.0,36.9594,36.9713,36.9475,36.9594,199300.0
2007-06-18 11:15:00,62.01,62.05,62.0,62.02,242400.0,36.9654,36.9892,36.9594,36.9713,242400.0
2007-06-18 11:20:00,62.02,62.04,61.99,62.01,285200.0,36.9713,36.9833,36.9535,36.9654,285200.0
2007-06-18 11:25:00,62.01,62.02,62.0,62.02,498700.0,36.9654,36.9713,36.9594,36.9713,498700.0
2007-06-18 11:30:00,62.01,62.04,62.0,62.03,151900.0,36.9654,36.9833,36.9594,36.9773,151900.0
2007-06-18 11:35:00,62.04,62.04,62.02,62.03,101700.0,36.9833,36.9833,36.9713,36.9773,101700.0
2007-06-18 11:40:00,62.02,62.08,62.02,62.07,132300.0,36.9713,37.0071,36.9713,37.0012,132300.0
2007-06-18 11:45:00,62.08,62.08,62.03,62.04,80900.0,37.0071,37.0071,36.9773,36.9833,80900.0
2007-06-18 11:50:00,62.03,62.04,62.02,62.03,52500.0,36.9773,36.9833,36.9713,36.9773,52500.0
2007-06-18 11:55:00,62.04,62.07,62.02,62.07,76600.0,36.9833,37.0012,36.9713,37.0012,76600.0
2007-06-18 12:00:00,62.06,62.07,62.03,62.04,64100.0,36.9952,37.0012,36.9773,36.9833,64100.0
2007-06-18 12:05:00,62.04,62.05,62.01,62.01,121100.0,36.9833,36.9892,36.9654,36.9654,121100.0
2007-06-18 12:10:00,62.01,62.01,61.99,61.99,67900.0,36.9654,36.9654,36.9535,36.9535,67900.0
2007-06-18 12:15:00,61.99,62.01,61.95,62.0,167500.0,36.9535,36.9654,36.9296,36.9594,167500.0
2007-06-18 12:20:00,62.0,62.01,61.99,62.01,128500.0,36.9594,36.9654,36.9535,36.9654,128500.0
2007-06-18 12:25:00,62.01,62.01,61.91,61.92,126900.0,36.9654,36.9654,36.9058,36.9117,126900.0
2007-06-18 12:30:00,61.92,61.92,61.87,61.88,149000.0,36.9117,36.9117,36.8819,36.8879,149000.0
2007-06-18 12:35:00,61.88,61.88,61.85,61.86,73400.0,36.8879,36.8879,36.87,36.876,73400.0
2007-06-18 12:40:00,61.86,61.89,61.85,61.88,123600.0,36.876,36.8939,36.87,36.8879,123600.0
2007-06-18 12:45:00,61.88,61.9,61.87,61.89,59500.0,36.8879,36.8998,36.8819,36.8939,59500.0
2007-06-18 12:50:00,61.9,61.91,61.88,61.88,79400.0,36.8998,36.9058,36.8879,36.8879,79400.0
2007-06-18 12:55:00,61.88,61.9,61.88,61.88,64200.0,36.8879,36.8998,36.8879,36.8879,64200.0
2007-06-18 13:00:00,61.88,61.88,61.84,61.85,91200.0,36.8879,36.8879,36.864,36.87,91200.0
2007-06-18 13:05:00,61.84,61.85,61.81,61.81,56900.0,36.864,36.87,36.8462,36.8462,56900.0
2007-06-18 13:10:00,61.82,61.9,61.8,61.81,124600.0,36.8521,36.8998,36.8402,36.8462,124600.0
2007-06-18 13:15:00,61.81,61.81,61.77,61.78,140800.0,36.8462,36.8462,36.8223,36.8283,140800.0
2007-06-18 13:20:00,61.77,61.78,61.72,61.76,195900.0,36.8223,36.8283,36.7925,36.8164,195900.0
2007-06-18 13:25:00,61.77,61.8,61.76,61.8,229600.0,36.8223,36.8402,36.8164,36.8402,229600.0
2007-06-18 13:30:00,61.8,61.82,61.79,61.8,76500.0,36.8402,36.8521,36.8342,36.8402,76500.0
2007-06-18 13:35:00,61.81,61.81,61.75,61.8,152100.0,36.8462,36.8462,36.8104,36.8402,152100.0
2007-06-18 13:40:00,61.8,61.81,61.78,61.81,114000.0,36.8402,36.8462,36.8283,36.8462,114000.0
2007-06-18 13:45:00,61.81,61.82,61.8,61.81,122600.0,36.8462,36.8521,36.8402,36.8462,122600.0
2007-06-18 13:50:00,61.81,61.83,61.79,61.8,109800.0,36.8462,36.8581,36.8342,36.8402,109800.0
2007-06-18 13:55:00,61.8,61.81,61.79,61.81,89800.0,36.8402,36.8462,36.8342,36.8462,89800.0
2007-06-18 14:00:00,61.81,61.82,61.75,61.75,100700.0,36.8462,36.8521,36.8104,36.8104,100700.0
2007-06-18 14:05:00,61.76,61.78,61.75,61.77,116300.0,36.8164,36.8283,36.8104,36.8223,116300.0
2007-06-18 14:10:00,61.78,61.78,61.76,61.77,59900.0,36.8283,36.8283,36.8164,36.8223,59900.0
2007-06-18 14:15:00,61.78,61.78,61.77,61.78,66900.0,36.8283,36.8283,36.8223,36.8283,66900.0
2007-06-18 14:20:00,61.78,61.8,61.77,61.79,187900.0,36.8283,36.8402,36.8223,36.8342,187900.0
2007-06-18 14:25:00,61.79,61.92,61.79,61.92,322600.0,36.8342,36.9117,36.8342,36.9117,322600.0
2007-06-18 14:30:00,61.92,61.95,61.91,61.95,168400.0,36.9117,36.9296,36.9058,36.9296,168400.0
2007-06-18 14:35:00,61.94,61.98,61.94,61.98,88400.0,36.9237,36.9475,36.9237,36.9475,88400.0
2007-06-18 14:40:00,61.98,61.98,61.95,61.96,266400.0,36.9475,36.9475,36.9296,36.9356,266400.0
2007-06-18 14:45:00,61.97,62.0,61.96,62.0,193700.0,36.9415,36.9594,36.9356,36.9594,193700.0
2007-06-18 14:50:00,62.0,62.02,61.98,61.99,313600.0,36.9594,36.9713,36.9475,36.9535,313600.0
2007-06-18 14:55:00,61.99,62.06,61.98,62.04,224700.0,36.9535,36.9952,36.9475,36.9833,224700.0
2007-06-18 15:00:00,62.04,62.04,61.99,61.99,324200.0,36.9833,36.9833,36.9535,36.9535,324200.0
2007-06-18 15:05:00,61.99,62.0,61.95,61.96,122300.0,36.9535,36.9594,36.9296,36.9356,122300.0
2007-06-18 15:10:00,61.97,61.97,61.92,61.96,223000.0,36.9415,36.9415,36.9117,36.9356,223000.0
2007-06-18 15:15:00,61.95,61.96,61.87,61.88,156600.0,36.9296,36.9356,36.8819,36.8879,156600.0
2007-06-18 15:20:00,61.88,61.9,61.84,61.85,452200.0,36.8879,36.8998,36.864,36.87,452200.0
2007-06-18 15:25:00,61.85,61.87,61.82,61.82,191000.0,36.87,36.8819,36.8521,36.8521,191000.0
2007-06-18 15:30:00,61.82,61.85,61.8,61.81,261700.0,36.8521,36.87,36.8402,36.8462,261700.0
2007-06-18 15:35:00,61.81,61.87,61.8,61.83,303900.0,36.8462,36.8819,36.8402,36.8581,303900.0
2007-06-18 15:40:00,61.83,61.83,61.78,61.81,370000.0,36.8581,36.8581,36.8283,36.8462,370000.0
2007-06-18 15:45:00,61.81,61.83,61.77,61.78,329200.0,36.8462,36.8581,36.8223,36.8283,329200.0
2007-06-18 15:50:00,61.77,61.81,61.76,61.81,396400.0,36.8223,36.8462,36.8164,36.8462,396400.0
2007-06-18 15:55:00,61.82,61.83,61.77,61.83,318200.0,36.8521,36.8581,36.8223,36.8581,318200.0
2007-06-19 09:30:00,61.81,61.85,61.1,61.32,1002500.0,36.8462,36.87,36.4229,36.5541,1002500.0
2007-06-19 09:35:00,61.33,61.45,61.29,61.34,822600.0,36.56,36.6316,36.5362,36.566,822600.0
2007-06-19 09:40:00,61.35,61.39,61.26,61.31,195800.0,36.5719,36.5958,36.5183,36.5481,195800.0
2007-06-19 09:45:00,61.31,61.37,61.3,61.32,295700.0,36.5481,36.5839,36.5421,36.5541,295700.0
2007-06-19 09:50:00,61.33,61.33,61.2,61.27,406200.0,36.56,36.56,36.4825,36.5243,406200.0
2007-06-19 09:55:00,61.27,61.28,61.11,61.21,267000.0,36.5243,36.5302,36.4289,36.4885,267000.0
2007-06-19 10:00:00,61.21,61.24,61.16,61.17,192700.0,36.4885,36.5064,36.4587,36.4646,192700.0
2007-06-19 10:05:00,61.17,61.17,61.1,61.14,276200.0,36.4646,36.4646,36.4229,36.4468,276200.0
2007-06-19 10:10:00,61.14,61.24,61.14,61.23,134900.0,36.4468,36.5064,36.4468,36.5004,134900.0
2007-06-19 10:15:00,61.24,61.27,61.2,61.24,133900.0,36.5064,36.5243,36.4825,36.5064,133900.0
2007-06-19 10:20:00,61.24,61.3,61.21,61.21,186300.0,36.5064,36.5421,36.4885,36.4885,186300.0
2007-06-19 10:25:00,61.21,61.27,61.21,61.25,90300.0,36.4885,36.5243,36.4885,36.5123,90300.0
2007-06-19 10:30:00,61.25,61.25,61.2,61.21,187200.0,36.5123,36.5123,36.4825,36.4885,187200.0
2007-06-19 10:35:00,61.21,61.27,61.2,61.23,310000.0,36.4885,36.5243,36.4825,36.5004,310000.0
2007-06-19 10:40:00,61.24,61.25,61.2,61.22,284600.0,36.5064,36.5123,36.4825,36.4945,284600.0
2007-06-19 10:45:00,61.23,61.31,61.23,61.28,313500.0,36.5004,36.5481,36.5004,36.5302,313500.0
2007-06-19 10:50:00,61.29,61.3,61.23,61.23,141700.0,36.5362,36.5421,36.5004,36.5004,141700.0
2007-06-19 10:55:00,61.23,61.3,61.23,61.3,388100.0,36.5004,36.5421,36.5004,36.5421,388100.0
2007-06-19 11:00:00,61.29,61.3,61.27,61.27,148100.0,36.5362,36.5421,36.5243,36.5243,148100.0
2007-06-19 11:05:00,61.27,61.28,61.25,61.26,212400.0,36.5243,36.5302,36.5123,36.5183,212400.0
2007-06-19 11:10:00,61.26,61.26,61.23,61.24,165100.0,36.5183,36.5183,36.5004,36.5064,165100.0
2007-06-19 11:15:00,61.24,61.26,61.22,61.23,226800.0,36.5064,36.5183,36.4945,36.5004,226800.0
2007-06-19 11:20:00,61.24,61.25,61.22,61.24,216700.0,36.5064,36.5123,36.4945,36.5064,216700.0
2007-06-19 11:25:00,61.24,61.26,61.22,61.24,184400.0,36.5064,36.5183,36.4945,36.5064,184400.0
2007-06-19 11:30:00,61.25,61.25,61.22,61.23,102600.0,36.5123,36.5123,36.4945,36.5004,102600.0
2007-06-19 11:35:00,61.23,61.23,61.21,61.21,183600.0,36.5004,36.5004,36.4885,36.4885,183600.0
2007-06-19 11:40:00,61.21,61.23,61.2,61.22,175200.0,36.4885,36.5004,36.4825,36.4945,175200.0
2007-06-19 11:45:00,61.22,61.26,61.22,61.26,177900.0,36.4945,36.5183,36.4945,36.5183,177900.0
2007-06-19 11:50:00,61.25,61.29,61.25,61.26,226700.0,36.5123,36.5362,36.5123,36.5183,226700.0
2007-06-19 11:55:00,61.27,61.29,61.24,61.27,91500.0,36.5243,36.5362,36.5064,36.5243,91500.0
2007-06-19 12:00:00,61.27,61.3,61.25,61.28,179300.0,36.5243,36.5421,36.5123,36.5302,179300.0
2007-06-19 12:05:00,61.28,61.31,61.24,61.25,171400.0,36.5302,36.5481,36.5064,36.5123,171400.0
2007-06-19 12:10:00,61.25,61.29,61.21,61.29,203700.0,36.5123,36.5362,36.4885,36.5362,203700.0
2007-06-19 12:15:00,61.3,61.31,61.27,61.27,121900.0,36.5421,36.5481,36.5243,36.5243,121900.0
2007-06-19 12:20:00,61.28,61.28,61.24,61.26,96700.0,36.5302,36.5302,36.5064,36.5183,96700.0
2007-06-19 12:25:00,61.25,61.26,61.25,61.26,65200.0,36.5123,36.5183,36.5123,36.5183,65200.0
2007-06-19 12:30:00,61.26,61.26,61.24,61.25,80500.0,36.5183,36.5183,36.5064,36.5123,80500.0
2007-06-19 12:35:00,61.25,61.26,61.23,61.24,132000.0,36.5123,36.5183,36.5004,36.5064,132000.0
2007-06-19 12:40:00,61.23,61.25,61.23,61.24,31500.0,36.5004,36.5123,36.5004,36.5064,31500.0
2007-06-19 12:45:00,61.24,61.26,61.23,61.25,154000.0,36.5064,36.5183,36.5004,36.5123,154000.0
2007-06-19 12:50:00,61.26,61.26,61.24,61.25,112800.0,36.5183,36.5183,36.5064,36.5123,112800.0
2007-06-19 12:55:00,61.25,61.26,61.23,61.24,84000.0,36.5123,36.5183,36.5004,36.5064,84000.0
2007-06-19 13:00:00,61.24,61.25,61.22,61.23,143500.0,36.5064,36.5123,36.4945,36.5004,143500.0
2007-06-19 13:05:00,61.23,61.27,61.23,61.27,87700.0,36.5004,36.5243,36.5004,36.5243,87700.0
2007-06-19 13:10:00,61.26,61.28,61.26,61.27,48200.0,36.5183,36.5302,36.5183,36.5243,48200.0
2007-06-19 13:15:00,61.27,61.27,61.25,61.26,99400.0,36.5243,36.5243,36.5123,36.5183,99400.0
2007-06-19 13:20:00,61.26,61.32,61.25,61.27,219000.0,36.5183,36.5541,36.5123,36.5243,219000.0
2007-06-19 13:25:00,61.27,61.27,61.23,61.25,198300.0,36.5243,36.5243,36.5004,36.5123,198300.0
2007-06-19 13:30:00,61.25,61.27,61.24,61.25,68300.0,36.5123,36.5243,36.5064,36.5123,68300.0
2007-06-19 13:35:00,61.25,61.26,61.23,61.25,106800.0,36.5123,36.5183,36.5004,36.5123,106800.0
2007-06-19 13:40:00,61.25,61.28,61.24,61.26,142300.0,36.5123,36.5302,36.5064,36.5183,142300.0
2007-06-19 13:45:00,61.26,61.26,61.22,61.25,323200.0,36.5183,36.5183,36.4945,36.5123,323200.0
2007-06-19 13:50:00,61.25,61.31,61.24,61.27,336400.0,36.5123,36.5481,36.5064,36.5243,336400.0
2007-06-19 13:55:00,61.27,61.31,61.26,61.3,157400.0,36.5243,36.5481,36.5183,36.5421,157400.0
2007-06-19 14:00:00,61.3,61.31,61.29,61.3,182800.0,36.5421,36.5481,36.5362,36.5421,182800.0
2007-06-19 14:05:00,61.3,61.38,61.29,61.34,346100.0,36.5421,36.5898,36.5362,36.566,346100.0
2007-06-19 14:10:00,61.34,61.36,61.3,61.35,121600.0,36.566,36.5779,36.5421,36.5719,121600.0
2007-06-19 14:15:00,61.34,61.39,61.34,61.36,84900.0,36.566,36.5958,36.566,36.5779,84900.0
2007-06-19 14:20:00,61.36,61.49,61.35,61.47,283300.0,36.5779,36.6554,36.5719,36.6435,283300.0
2007-06-19 14:25:00,61.47,61.55,61.46,61.55,173300.0,36.6435,36.6912,36.6375,36.6912,173300.0
2007-06-19 14:30:00,61.55,61.58,61.46,61.53,214600.0,36.6912,36.7091,36.6375,36.6792,214600.0
2007-06-19 14:35:00,61.53,61.72,61.52,61.67,280500.0,36.6792,36.7925,36.6733,36.7627,280500.0
2007-06-19 14:40:00,61.67,61.72,61.64,61.72,209900.0,36.7627,36.7925,36.7448,36.7925,209900.0
2007-06-19 14:45:00,61.72,61.78,61.71,61.76,213900.0,36.7925,36.8283,36.7866,36.8164,213900.0
2007-06-19 14:50:00,61.75,61.76,61.73,61.75,206100.0,36.8104,36.8164,36.7985,36.8104,206100.0
2007-06-19 14:55:00,61.75,61.78,61.74,61.77,201600.0,36.8104,36.8283,36.8044,36.8223,201600.0
2007-06-19 15:00:00,61.77,61.84,61.76,61.83,252800.0,36.8223,36.864,36.8164,36.8581,252800.0
2007-06-19 15:05:00,61.84,61.89,61.81,61.86,288000.0,36.864,36.8939,36.8462,36.876,288000.0
2007-06-19 15:10:00,61.85,61.86,61.78,61.78,296600.0,36.87,36.876,36.8283,36.8283,296600.0
2007-06-19 15:15:00,61.78,61.85,61.73,61.82,395100.0,36.8283,36.87,36.7985,36.8521,395100.0
2007-06-19 15:20:00,61.82,61.84,61.8,61.83,488500.0,36.8521,36.864,36.8402,36.8581,488500.0
2007-06-19 15:25:00,61.84,61.87,61.82,61.86,382600.0,36.864,36.8819,36.8521,36.876,382600.0
2007-06-19 15:30:00,61.86,61.91,61.85,61.87,298200.0,36.876,36.9058,36.87,36.8819,298200.0
2007-06-19 15:35:00,61.86,61.88,61.82,61.87,557600.0,36.876,36.8879,36.8521,36.8819,557600.0
2007-06-19 15:40:00,61.87,61.91,61.87,61.88,321100.0,36.8819,36.9058,36.8819,36.8879,321100.0
2007-06-19 15:45:00,61.88,61.89,61.85,61.86,389200.0,36.8879,36.8939,36.87,36.876,389200.0
2007-06-19 15:50:00,61.85,61.87,61.81,61.85,481500.0,36.87,36.8819,36.8462,36.87,481500.0
2007-06-19 15:55:00,61.85,61.87,61.82,61.84,308500.0,36.87,36.8819,36.8521,36.864,308500.0
2007-06-20 09:30:00,61.82,62.1,61.82,62.02,569100.0,36.8521,37.019,36.8521,36.9713,569100.0
2007-06-20 09:35:00,62.02,62.06,61.87,62.04,237700.0,36.9713,36.9952,36.8819,36.9833,237700.0
2007-06-20 09:40:00,62.04,62.14,62.03,62.03,153600.0,36.9833,37.0429,36.9773,36.9773,153600.0
2007-06-20 09:45:00,62.03,62.08,61.96,62.01,165200.0,36.9773,37.0071,36.9356,36.9654,165200.0
2007-06-20 09:50:00,62.02,62.1,62.0,62.1,241100.0,36.9713,37.019,36.9594,37.019,241100.0
2007-06-20 09:55:00,62.09,62.1,62.05,62.09,199300.0,37.0131,37.019,36.9892,37.0131,199300.0
2007-06-20 10:00:00,62.09,62.1,62.0,62.01,201800.0,37.0131,37.019,36.9594,36.9654,201800.0
2007-06-20 10:05:00,62.0,62.15,62.0,62.15,275400.0,36.9594,37.0488,36.9594,37.0488,275400.0
2007-06-20 10:10:00,62.15,62.17,62.02,62.12,262300.0,37.0488,37.0608,36.9713,37.031,262300.0
2007-06-20 10:15:00,62.12,62.15,62.06,62.12,275000.0,37.031,37.0488,36.9952,37.031,275000.0
2007-06-20 10:20:00,62.12,62.13,62.09,62.1,107100.0,37.031,37.0369,37.0131,37.019,107100.0
2007-06-20 10:25:00,62.1,62.21,62.09,62.21,131100.0,37.019,37.0846,37.0131,37.0846,131100.0
2007-06-20 10:30:00,62.2,62.42,62.2,62.42,418300.0,37.0786,37.2098,37.0786,37.2098,418300.0
2007-06-20 10:35:00,62.42,62.47,62.39,62.39,254500.0,37.2098,37.2396,37.1919,37.1919,254500.0
2007-06-20 10:40:00,62.39,62.4,62.33,62.35,177000.0,37.1919,37.1979,37.1561,37.1681,177000.0
2007-06-20 10:45:00,62.34,62.35,62.27,62.29,118100.0,37.1621,37.1681,37.1204,37.1323,118100.0
2007-06-20 10:50:00,62.29,62.31,62.17,62.3,180300.0,37.1323,37.1442,37.0608,37.1383,180300.0
2007-06-20 10:55:00,62.3,62.31,62.24,62.25,107300.0,37.1383,37.1442,37.1025,37.1085,107300.0
2007-06-20 11:00:00,62.25,62.33,62.25,62.33,153900.0,37.1085,37.1561,37.1085,37.1561,153900.0
2007-06-20 11:05:00,62.33,62.34,62.27,62.28,158000.0,37.1561,37.1621,37.1204,37.1263,158000.0
2007-06-20 11:10:00,62.27,62.28,62.14,62.21,144000.0,37.1204,37.1263,37.0429,37.0846,144000.0
2007-06-20 11:15:00,62.21,62.26,62.19,62.26,113500.0,37.0846,37.1144,37.0727,37.1144,113500.0
2007-06-20 11:20:00,62.26,62.28,62.26,62.27,43100.0,37.1144,37.1263,37.1144,37.1204,43100.0
2007-06-20 11:25:00,62.27,62.3,62.26,62.27,71200.0,37.1204,37.1383,37.1144,37.1204,71200.0
2007-06-20 11:30:00,62.27,62.34,62.25,62.28,89900.0,37.1204,37.1621,37.1085,37.1263,89900.0
2007-06-20 11:35:00,62.28,62.31,62.19,62.21,160600.0,37.1263,37.1442,37.0727,37.0846,160600.0
2007-06-20 11:40:00,62.2,62.26,62.19,62.25,170100.0,37.0786,37.1144,37.0727,37.1085,170100.0
2007-06-20 11:45:00,62.25,62.31,62.24,62.31,95800.0,37.1085,37.1442,37.1025,37.1442,95800.0
2007-06-20 11:50:00,62.32,62.36,62.3,62.33,131700.0,37.1502,37.174,37.1383,37.1561,131700.0
2007-06-20 11:55:00,62.33,62.36,62.24,62.24,134800.0,37.1561,37.174,37.1025,37.1025,134800.0
2007-06-20 12:00:00,62.24,62.35,62.23,62.3,261200.0,37.1025,37.1681,37.0965,37.1383,261200.0
2007-06-20 12:05:00,62.3,62.34,62.29,62.32,174700.0,37.1383,37.1621,37.1323,37.1502,174700.0
2007-06-20 12:10:00,62.32,62.36,62.31,62.34,109400.0,37.1502,37.174,37.1442,37.1621,109400.0
2007-06-20 12:15:00,62.34,62.38,62.31,62.33,144400.0,37.1621,37.186,37.1442,37.1561,144400.0
2007-06-20 12:20:00,62.33,62.37,62.32,62.33,127500.0,37.1561,37.18,37.1502,37.1561,127500.0
2007-06-20 12:25:00,62.33,62.35,62.33,62.34,70500.0,37.1561,37.1681,37.1561,37.1621,70500.0
2007-06-20 12:30:00,62.34,62.35,62.33,62.33,55100.0,37.1621,37.1681,37.1561,37.1561,55100.0
2007-06-20 12:35:00,62.33,62.38,62.33,62.38,139800.0,37.1561,37.186,37.1561,37.186,139800.0
2007-06-20 12:40:00,62.38,62.44,62.37,62.43,124800.0,37.186,37.2217,37.18,37.2158,124800.0
2007-06-20 12:45:00,62.42,62.45,62.41,62.44,96000.0,37.2098,37.2277,37.2038,37.2217,96000.0
2007-06-20 12:50:00,62.44,62.48,62.4,62.46,183900.0,37.2217,37.2456,37.1979,37.2336,183900.0
2007-06-20 12:55:00,62.46,62.47,62.4,62.43,185600.0,37.2336,37.2396,37.1979,37.2158,185600.0
2007-06-20 13:00:00,62.44,62.49,62.42,62.49,147600.0,37.2217,37.2515,37.2098,37.2515,147600.0
2007-06-20 13:05:00,62.48,62.49,62.39,62.39,113900.0,37.2456,37.2515,37.1919,37.1919,113900.0
2007-06-20 13:10:00,62.39,62.42,62.32,62.34,220200.0,37.1919,37.2098,37.1502,37.1621,220200.0
2007-06-20 13:15:00,62.35,62.42,62.33,62.35,196600.0,37.1681,37.2098,37.1561,37.1681,196600.0
2007-06-20 13:20:00,62.35,62.39,62.32,62.37,176300.0,37.1681,37.1919,37.1502,37.18,176300.0
2007-06-20 13:25:00,62.37,62.39,62.34,62.35,168000.0,37.18,37.1919,37.1621,37.1681,168000.0
2007-06-20 13:30:00,62.35,62.39,62.34,62.35,194500.0,37.1681,37.1919,37.1621,37.1681,194500.0
2007-06-20 13:35:00,62.35,62.39,62.35,62.35,120400.0,37.1681,37.1919,37.1681,37.1681,120400.0
2007-06-20 13:40:00,62.35,62.36,62.33,62.35,314600.0,37.1681,37.174,37.1561,37.1681,314600.0
2007-06-20 13:45:00,62.35,62.4,62.34,62.37,227900.0,37.1681,37.1979,37.1621,37.18,227900.0
2007-06-20 13:50:00,62.37,62.42,62.37,62.41,138300.0,37.18,37.2098,37.18,37.2038,138300.0
2007-06-20 13:55:00,62.41,62.41,62.38,62.4,239200.0,37.2038,37.2038,37.186,37.1979,239200.0
2007-06-20 14:00:00,62.4,62.43,62.4,62.41,94400.0,37.1979,37.2158,37.1979,37.2038,94400.0
2007-06-20 14:05:00,62.42,62.43,62.37,62.4,289900.0,37.2098,37.2158,37.18,37.1979,289900.0
2007-06-20 14:10:00,62.41,62.43,62.37,62.41,282800.0,37.2038,37.2158,37.18,37.2038,282800.0
2007-06-20 14:15:00,62.41,62.43,62.37,62.43,185000.0,37.2038,37.2158,37.18,37.2158,185000.0
2007-06-20 14:20:00,62.42,62.42,62.34,62.36,433400.0,37.2098,37.2098,37.1621,37.174,433400.0
2007-06-20 14:25:00,62.36,62.4,62.32,62.38,301800.0,37.174,37.1979,37.1502,37.186,301800.0
2007-06-20 14:30:00,62.38,62.4,62.37,62.4,120000.0,37.186,37.1979,37.18,37.1979,120000.0
2007-06-20 14:35:00,62.4,62.4,62.35,62.38,476800.0,37.1979,37.1979,37.1681,37.186,476800.0
2007-06-20 14:40:00,62.38,62.41,62.37,62.38,183100.0,37.186,37.2038,37.18,37.186,183100.0
2007-06-20 14:45:00,62.39,62.45,62.38,62.44,295700.0,37.1919,37.2277,37.186,37.2217,295700.0
2007-06-20 14:50:00,62.44,62.45,62.42,62.43,56300.0,37.2217,37.2277,37.2098,37.2158,56300.0
2007-06-20 14:55:00,62.42,62.42,62.38,62.4,224300.0,37.2098,37.2098,37.186,37.1979,224300.0
2007-06-20 15:00:00,62.4,62.4,62.32,62.35,298300.0,37.1979,37.1979,37.1502,37.1681,298300.0
2007-06-20 15:05:00,62.35,62.39,62.33,62.34,373500.0,37.1681,37.1919,37.1561,37.1621,373500.0
2007-06-20 15:10:00,62.34,62.38,62.33,62.38,446200.0,37.1621,37.186,37.1561,37.186,446200.0
2007-06-20 15:15:00,62.39,62.43,62.36,62.41,318100.0,37.1919,37.2158,37.174,37.2038,318100.0
2007-06-20 15:20:00,62.41,62.43,62.35,62.39,456700.0,37.2038,37.2158,37.1681,37.1919,456700.0
2007-06-20 15:25:00,62.4,62.43,62.38,62.4,362100.0,37.1979,37.2158,37.186,37.1979,362100.0
2007-06-20 15:30:00,62.4,62.42,62.33,62.38,586700.0,37.1979,37.2098,37.1561,37.186,586700.0
2007-06-20 15:35:00,62.37,62.37,62.25,62.28,579400.0,37.18,37.18,37.1085,37.1263,579400.0
2007-06-20 15:40:00,62.28,62.33,62.26,62.33,401600.0,37.1263,37.1561,37.1144,37.1561,401600.0
2007-06-20 15:45:00,62.33,62.33,62.15,62.15,423400.0,37.1561,37.1561,37.0488,37.0488,423400.0
2007-06-20 15:50:00,62.16,62.2,62.07,62.07,389100.0,37.0548,37.0786,37.0012,37.0012,389100.0
2007-06-20 15:55:00,62.07,62.07,61.93,61.93,488900.0,37.0012,37.0012,36.9177,36.9177,488900.0
2007-06-21 09:30:00,62.03,62.2,61.95,62.18,233900.0,36.9773,37.0786,36.9296,37.0667,233900.0
2007-06-21 09:35:00,62.18,62.4,62.01,62.13,287600.0,37.0667,37.1979,36.9654,37.0369,287600.0
2007-06-21 09:40:00,62.12,62.17,61.96,61.99,232600.0,37.031,37.0608,36.9356,36.9535,232600.0
2007-06-21 09:45:00,61.97,62.13,61.95,62.11,199000.0,36.9415,37.0369,36.9296,37.025,199000.0
2007-06-21 09:50:00,62.11,62.2,62.01,62.18,349100.0,37.025,37.0786,36.9654,37.0667,349100.0
2007-06-21 09:55:00,62.18,62.21,62.09,62.1,225500.0,37.0667,37.0846,37.0131,37.019,225500.0
2007-06-21 10:00:00,62.1,62.15,61.94,61.97,495500.0,37.019,37.0488,36.9237,36.9415,495500.0
2007-06-21 10:05:00,61.97,62.07,61.95,62.05,296300.0,36.9415,37.0012,36.9296,36.9892,296300.0
2007-06-21 10:10:00,62.05,62.05,61.98,61.99,135200.0,36.9892,36.9892,36.9475,36.9535,135200.0
2007-06-21 10:15:00,61.99,62.19,61.99,62.18,213300.0,36.9535,37.0727,36.9535,37.0667,213300.0
2007-06-21 10:20:00,62.18,62.24,62.09,62.19,211500.0,37.0667,37.1025,37.0131,37.0727,211500.0
2007-06-21 10:25:00,62.19,62.31,62.16,62.21,304400.0,37.0727,37.1442,37.0548,37.0846,304400.0
2007-06-21 10:30:00,62.2,62.24,62.1,62.15,160100.0,37.0786,37.1025,37.019,37.0488,160100.0
2007-06-21 10:35:00,62.15,62.25,61.99,62.23,158100.0,37.0488,37.1085,36.9535,37.0965,158100.0
2007-06-21 10:40:00,62.22,62.26,62.15,62.17,239200.0,37.0906,37.1144,37.0488,37.0608,239200.0
2007-06-21 10:45:00,62.17,62.17,62.1,62.15,86100.0,37.0608,37.0608,37.019,37.0488,86100.0
2007-06-21 10:50:00,62.15,62.2,62.1,62.13,124300.0,37.0488,37.0786,37.019,37.0369,124300.0
2007-06-21 10:55:00,62.13,62.19,62.13,62.16,116200.0,37.0369,37.0727,37.0369,37.0548,116200.0
2007-06-21 11:00:00,62.16,62.17,62.05,62.1,166600.0,37.0548,37.0608,36.9892,37.019,166600.0
2007-06-21 11:05:00,62.11,62.12,62.05,62.05,135700.0,37.025,37.031,36.9892,36.9892,135700.0
2007-06-21 11:10:00,62.06,62.09,62.0,62.02,165500.0,36.9952,37.0131,36.9594,36.9713,165500.0
2007-06-21 11:15:00,62.02,62.06,61.99,62.06,154900.0,36.9713,36.9952,36.9535,36.9952,154900.0
2007-06-21 11:20:00,62.07,62.1,62.0,62.0,119400.0,37.0012,37.019,36.9594,36.9594,119400.0
2007-06-21 11:25:00,62.0,62.03,61.94,62.0,150300.0,36.9594,36.9773,36.9237,36.9594,150300.0
2007-06-21 11:30:00,62.0,62.02,61.97,62.0,77000.0,36.9594,36.9713,36.9415,36.9594,77000.0
2007-06-21 11:35:00,62.0,62.01,61.91,61.91,219100.0,36.9594,36.9654,36.9058,36.9058,219100.0
2007-06-21 11:40:00,61.91,61.91,61.74,61.75,354500.0,36.9058,36.9058,36.8044,36.8104,354500.0
2007-06-21 11:45:00,61.76,61.79,61.63,61.69,338800.0,36.8164,36.8342,36.7389,36.7746,338800.0
2007-06-21 11:50:00,61.69,61.79,61.6,61.64,169000.0,36.7746,36.8342,36.721,36.7448,169000.0
2007-06-21 11:55:00,61.64,61.73,61.64,61.67,108600.0,36.7448,36.7985,36.7448,36.7627,108600.0
2007-06-21 12:00:00,61.67,61.86,61.67,61.78,222300.0,36.7627,36.876,36.7627,36.8283,222300.0
2007-06-21 12:05:00,61.79,61.86,61.74,61.84,143800.0,36.8342,36.876,36.8044,36.864,143800.0
2007-06-21 12:10:00,61.83,61.83,61.78,61.79,108200.0,36.8581,36.8581,36.8283,36.8342,108200.0
2007-06-21 12:15:00,61.79,61.79,61.69,61.69,77900.0,36.8342,36.8342,36.7746,36.7746,77900.0
2007-06-21 12:20:00,61.69,61.71,61.6,61.68,170500.0,36.7746,36.7866,36.721,36.7687,170500.0
2007-06-21 12:25:00,61.67,61.76,61.64,61.75,85000.0,36.7627,36.8164,36.7448,36.8104,85000.0
2007-06-21 12:30:00,61.74,61.74,61.66,61.7,75900.0,36.8044,36.8044,36.7567,36.7806,75900.0
2007-06-21 12:35:00,61.71,61.77,61.68,61.77,78500.0,36.7866,36.8223,36.7687,36.8223,78500.0
2007-06-21 12:40:00,61.77,61.85,61.72,61.83,96900.0,36.8223,36.87,36.7925,36.8581,96900.0
2007-06-21 12:45:00,61.82,61.86,61.8,61.8,80100.0,36.8521,36.876,36.8402,36.8402,80100.0
2007-06-21 12:50:00,61.8,61.83,61.75,61.75,39000.0,36.8402,36.8581,36.8104,36.8104,39000.0
2007-06-21 12:55:00,61.75,61.8,61.7,61.74,89200.0,36.8104,36.8402,36.7806,36.8044,89200.0
2007-06-21 13:00:00,61.75,61.82,61.75,61.8,118500.0,36.8104,36.8521,36.8104,36.8402,118500.0
2007-06-21 13:05:00,61.8,61.92,61.79,61.9,98300.0,36.8402,36.9117,36.8342,36.8998,98300.0
2007-06-21 13:10:00,61.9,61.95,61.88,61.88,89700.0,36.8998,36.9296,36.8879,36.8879,89700.0
2007-06-21 13:15:00,61.88,61.97,61.88,61.96,153100.0,36.8879,36.9415,36.8879,36.9356,153100.0
2007-06-21 13:20:00,61.97,61.97,61.86,61.86,102800.0,36.9415,36.9415,36.876,36.876,102800.0
2007-06-21 13:25:00,61.86,61.95,61.86,61.95,140200.0,36.876,36.9296,36.876,36.9296,140200.0
2007-06-21 13:30:00,61.94,62.07,61.92,62.05,217700.0,36.9237,37.0012,36.9117,36.9892,217700.0
2007-06-21 13:35:00,62.06,62.11,62.06,62.1,82900.0,36.9952,37.025,36.9952,37.019,82900.0
2007-06-21 13:40:00,62.1,62.11,62.02,62.1,155200.0,37.019,37.025,36.9713,37.019,155200.0
2007-06-21 13:45:00,62.1,62.1,62.06,62.06,87800.0,37.019,37.019,36.9952,36.9952,87800.0
2007-06-21 13:50:00,62.06,62.08,61.98,62.01,188300.0,36.9952,37.0071,36.9475,36.9654,188300.0
2007-06-21 13:55:00,62.01,62.06,61.99,62.04,92600.0,36.9654,36.9952,36.9535,36.9833,92600.0
2007-06-21 14:00:00,62.04,62.07,62.0,62.02,61100.0,36.9833,37.0012,36.9594,36.9713,61100.0
2007-06-21 14:05:00,62.01,62.05,61.98,62.03,69700.0,36.9654,36.9892,36.9475,36.9773,69700.0
2007-06-21 14:10:00,62.03,62.06,62.01,62.05,65700.0,36.9773,36.9952,36.9654,36.9892,65700.0
2007-06-21 14:15:00,62.05,62.14,62.04,62.13,88600.0,36.9892,37.0429,36.9833,37.0369,88600.0
2007-06-21 14:20:00,62.14,62.17,62.1,62.13,181200.0,37.0429,37.0608,37.019,37.0369,181200.0
2007-06-21 14:25:00,62.12,62.13,61.98,61.98,140500.0,37.031,37.0369,36.9475,36.9475,140500.0
2007-06-21 14:30:00,61.98,62.02,61.92,61.92,120000.0,36.9475,36.9713,36.9117,36.9117,120000.0
2007-06-21 14:35:00,61.92,61.96,61.84,61.85,122600.0,36.9117,36.9356,36.864,36.87,122600.0
2007-06-21 14:40:00,61.86,61.94,61.86,61.92,83700.0,36.876,36.9237,36.876,36.9117,83700.0
2007-06-21 14:45:00,61.92,61.92,61.8,61.81,115600.0,36.9117,36.9117,36.8402,36.8462,115600.0
2007-06-21 14:50:00,61.82,61.87,61.81,61.81,202400.0,36.8521,36.8819,36.8462,36.8462,202400.0
2007-06-21 14:55:00,61.82,61.87,61.81,61.82,188100.0,36.8521,36.8819,36.8462,36.8521,188100.0
2007-06-21 15:00:00,61.81,61.87,61.8,61.85,124100.0,36.8462,36.8819,36.8402,36.87,124100.0
2007-06-21 15:05:00,61.85,61.87,61.81,61.83,86900.0,36.87,36.8819,36.8462,36.8581,86900.0
2007-06-21 15:10:00,61.82,61.82,61.72,61.76,163300.0,36.8521,36.8521,36.7925,36.8164,163300.0
2007-06-21 15:15:00,61.76,61.8,61.73,61.73,139100.0,36.8164,36.8402,36.7985,36.7985,139100.0
2007-06-21 15:20:00,61.73,61.75,61.72,61.75,101500.0,36.7985,36.8104,36.7925,36.8104,101500.0
2007-06-21 15:25:00,61.74,61.75,61.66,61.7,159500.0,36.8044,36.8104,36.7567,36.7806,159500.0
2007-06-21 15:30:00,61.7,61.75,61.69,61.72,166900.0,36.7806,36.8104,36.7746,36.7925,166900.0
2007-06-21 15:35:00,61.72,61.73,61.7,61.73,144500.0,36.7925,36.7985,36.7806,36.7985,144500.0
2007-06-21 15:40:00,61.72,61.76,61.71,61.71,255300.0,36.7925,36.8164,36.7866,36.7866,255300.0
2007-06-21 15:45:00,61.72,61.73,61.69,61.7,170100.0,36.7925,36.7985,36.7746,36.7806,170100.0
2007-06-21 15:50:00,61.69,61.8,61.69,61.8,326200.0,36.7746,36.8402,36.7746,36.8402,326200.0
2007-06-21 15:55:00,61.8,61.91,61.78,61.88,311800.0,36.8402,36.9058,36.8283,36.8879,311800.0
2007-06-22 09:30:00,61.88,61.97,61.56,61.64,313900.0,36.8879,36.9415,36.6971,36.7448,313900.0
2007-06-22 09:35:00,61.62,61.73,61.55,61.7,115300.0,36.7329,36.7985,36.6912,36.7806,115300.0
2007-06-22 09:40:00,61.69,61.7,61.52,61.59,224700.0,36.7746,36.7806,36.6733,36.715,224700.0
2007-06-22 09:45:00,61.59,61.62,61.47,61.52,192300.0,36.715,36.7329,36.6435,36.6733,192300.0
2007-06-22 09:50:00,61.52,61.59,61.5,61.5,125100.0,36.6733,36.715,36.6614,36.6614,125100.0
2007-06-22 09:55:00,61.51,61.57,61.5,61.55,246400.0,36.6673,36.7031,36.6614,36.6912,246400.0
2007-06-22 10:00:00,61.54,61.59,61.49,61.57,218800.0,36.6852,36.715,36.6554,36.7031,218800.0
2007-06-22 10:05:00,61.57,61.58,61.51,61.56,197300.0,36.7031,36.7091,36.6673,36.6971,197300.0
2007-06-22 10:10:00,61.56,61.58,61.51,61.54,135100.0,36.6971,36.7091,36.6673,36.6852,135100.0
2007-06-22 10:15:00,61.54,61.61,61.53,61.6,119900.0,36.6852,36.7269,36.6792,36.721,119900.0
2007-06-22 10:20:00,61.6,61.65,61.58,61.63,195300.0,36.721,36.7508,36.7091,36.7389,195300.0
2007-06-22 10:25:00,61.63,61.73,61.62,61.63,134100.0,36.7389,36.7985,36.7329,36.7389,134100.0
2007-06-22 10:30:00,61.63,61.71,61.58,61.68,173800.0,36.7389,36.7866,36.7091,36.7687,173800.0
2007-06-22 10:35:00,61.69,61.71,61.61,61.62,150500.0,36.7746,36.7866,36.7269,36.7329,150500.0
2007-06-22 10:40:00,61.62,61.66,61.57,61.61,151300.0,36.7329,36.7567,36.7031,36.7269,151300.0
2007-06-22 10:45:00,61.61,61.69,61.6,61.65,53600.0,36.7269,36.7746,36.721,36.7508,53600.0
2007-06-22 10:50:00,61.66,61.66,61.6,61.65,60500.0,36.7567,36.7567,36.721,36.7508,60500.0
2007-06-22 10:55:00,61.65,61.68,61.57,61.57,118600.0,36.7508,36.7687,36.7031,36.7031,118600.0
2007-06-22 11:00:00,61.57,61.61,61.55,61.57,133400.0,36.7031,36.7269,36.6912,36.7031,133400.0
2007-06-22 11:05:00,61.57,61.59,61.54,61.59,115400.0,36.7031,36.715,36.6852,36.715,115400.0
2007-06-22 11:10:00,61.59,61.6,61.55,61.56,101800.0,36.715,36.721,36.6912,36.6971,101800.0
2007-06-22 11:15:00,61.56,61.56,61.55,61.55,160800.0,36.6971,36.6971,36.6912,36.6912,160800.0
2007-06-22 11:20:00,61.55,61.59,61.55,61.58,54500.0,36.6912,36.715,36.6912,36.7091,54500.0
2007-06-22 11:25:00,61.58,61.61,61.56,61.6,106300.0,36.7091,36.7269,36.6971,36.721,106300.0
2007-06-22 11:30:00,61.6,61.63,61.6,61.61,60800.0,36.721,36.7389,36.721,36.7269,60800.0
2007-06-22 11:35:00,61.61,61.61,61.54,61.6,78300.0,36.7269,36.7269,36.6852,36.721,78300.0
2007-06-22 11:40:00,61.59,61.61,61.56,61.56,102400.0,36.715,36.7269,36.6971,36.6971,102400.0
2007-06-22 11:45:00,61.56,61.6,61.55,61.6,73900.0,36.6971,36.721,36.6912,36.721,73900.0
2007-06-22 11:50:00,61.59,61.6,61.58,61.59,71100.0,36.715,36.721,36.7091,36.715,71100.0
2007-06-22 11:55:00,61.59,61.6,61.55,61.57,35800.0,36.715,36.721,36.6912,36.7031,35800.0
2007-06-22 12:00:00,61.58,61.58,61.57,61.58,45100.0,36.7091,36.7091,36.7031,36.7091,45100.0
2007-06-22 12:05:00,61.58,61.58,61.52,61.53,72400.0,36.7091,36.7091,36.6733,36.6792,72400.0
2007-06-22 12:10:00,61.53,61.57,61.48,61.5,225800.0,36.6792,36.7031,36.6494,36.6614,225800.0
2007-06-22 12:15:00,61.5,61.53,61.47,61.5,139100.0,36.6614,36.6792,36.6435,36.6614,139100.0
2007-06-22 12:20:00,61.51,61.53,61.48,61.49,140000.0,36.6673,36.6792,36.6494,36.6554,140000.0
2007-06-22 12:25:00,61.5,61.52,61.38,61.4,255100.0,36.6614,36.6733,36.5898,36.6018,255100.0
2007-06-22 12:30:00,61.41,61.43,61.3,61.41,249900.0,36.6077,36.6196,36.5421,36.6077,249900.0
2007-06-22 12:35:00,61.41,61.49,61.4,61.47,142500.0,36.6077,36.6554,36.6018,36.6435,142500.0
2007-06-22 12:40:00,61.47,61.5,61.4,61.46,115400.0,36.6435,36.6614,36.6018,36.6375,115400.0
2007-06-22 12:45:00,61.47,61.53,61.37,61.52,140300.0,36.6435,36.6792,36.5839,36.6733,140300.0
2007-06-22 12:50:00,61.51,61.53,61.43,61.46,146400.0,36.6673,36.6792,36.6196,36.6375,146400.0
2007-06-22 12:55:00,61.48,61.5,61.4,61.41,111100.0,36.6494,36.6614,36.6018,36.6077,111100.0
2007-06-22 13:00:00,61.42,61.43,61.33,61.4,156600.0,36.6137,36.6196,36.56,36.6018,156600.0
2007-06-22 13:05:00,61.4,61.41,61.3,61.32,208000.0,36.6018,36.6077,36.5421,36.5541,208000.0
2007-06-22 13:10:00,61.32,61.39,61.3,61.33,89200.0,36.5541,36.5958,36.5421,36.56,89200.0
2007-06-22 13:15:00,61.33,61.4,61.33,61.39,93400.0,36.56,36.6018,36.56,36.5958,93400.0
2007-06-22 13:20:00,61.39,61.5,61.37,61.49,116300.0,36.5958,36.6614,36.5839,36.6554,116300.0
2007-06-22 13:25:00,61.48,61.53,61.43,61.47,128600.0,36.6494,36.6792,36.6196,36.6435,128600.0
2007-06-22 13:30:00,61.49,61.5,61.42,61.44,71200.0,36.6554,36.6614,36.6137,36.6256,71200.0
2007-06-22 13:35:00,61.43,61.44,61.37,61.44,73500.0,36.6196,36.6256,36.5839,36.6256,73500.0
2007-06-22 13:40:00,61.44,61.45,61.35,61.36,87300.0,36.6256,36.6316,36.5719,36.5779,87300.0
2007-06-22 13:45:00,61.36,61.39,61.35,61.35,59000.0,36.5779,36.5958,36.5719,36.5719,59000.0
2007-06-22 13:50:00,61.35,61.39,61.25,61.29,80600.0,36.5719,36.5958,36.5123,36.5362,80600.0
2007-06-22 13:55:00,61.3,61.36,61.28,61.32,86300.0,36.5421,36.5779,36.5302,36.5541,86300.0
2007-06-22 14:00:00,61.32,61.32,61.25,61.25,86100.0,36.5541,36.5541,36.5123,36.5123,86100.0
2007-06-22 14:05:00,61.25,61.28,61.25,61.28,128000.0,36.5123,36.5302,36.5123,36.5302,128000.0
2007-06-22 14:10:00,61.29,61.37,61.25,61.32,129800.0,36.5362,36.5839,36.5123,36.5541,129800.0
2007-06-22 14:15:00,61.33,61.41,61.31,61.4,51400.0,36.56,36.6077,36.5481,36.6018,51400.0
2007-06-22 14:20:00,61.41,61.45,61.34,61.36,120500.0,36.6077,36.6316,36.566,36.5779,120500.0
2007-06-22 14:25:00,61.35,61.45,61.35,61.43,106300.0,36.5719,36.6316,36.5719,36.6196,106300.0
2007-06-22 14:30:00,61.43,61.5,61.32,61.36,163800.0,36.6196,36.6614,36.5541,36.5779,163800.0
2007-06-22 14:35:00,61.36,61.47,61.36,61.45,146400.0,36.5779,36.6435,36.5779,36.6316,146400.0
2007-06-22 14:40:00,61.45,61.5,61.44,61.46,149000.0,36.6316,36.6614,36.6256,36.6375,149000.0
2007-06-22 14:45:00,61.46,61.5,61.45,61.48,102900.0,36.6375,36.6614,36.6316,36.6494,102900.0
2007-06-22 14:50:00,61.47,61.57,61.46,61.5,188900.0,36.6435,36.7031,36.6375,36.6614,188900.0
2007-06-22 14:55:00,61.5,61.51,61.4,61.42,182900.0,36.6614,36.6673,36.6018,36.6137,182900.0
2007-06-22 15:00:00,61.42,61.45,61.32,61.38,187200.0,36.6137,36.6316,36.5541,36.5898,187200.0
2007-06-22 15:05:00,61.39,61.44,61.36,61.38,156300.0,36.5958,36.6256,36.5779,36.5898,156300.0
2007-06-22 15:10:00,61.39,61.43,61.37,61.42,108300.0,36.5958,36.6196,36.5839,36.6137,108300.0
2007-06-22 15:15:00,61.41,61.43,61.35,61.38,107800.0,36.6077,36.6196,36.5719,36.5898,107800.0
2007-06-22 15:20:00,61.38,61.4,61.34,61.37,172700.0,36.5898,36.6018,36.566,36.5839,172700.0
2007-06-22 15:25:00,61.36,61.37,61.25,61.25,295000.0,36.5779,36.5839,36.5123,36.5123,295000.0
2007-06-22 15:30:00,61.25,61.31,61.24,61.3,270300.0,36.5123,36.5481,36.5064,36.5421,270300.0
2007-06-22 15:35:00,61.3,61.3,61.16,61.24,363700.0,36.5421,36.5421,36.4587,36.5064,363700.0
2007-06-22 15:40:00,61.25,61.25,61.05,61.06,672600.0,36.5123,36.5123,36.3931,36.3991,672600.0
2007-06-22 15:45:00,61.06,61.15,61.04,61.15,546000.0,36.3991,36.4527,36.3872,36.4527,546000.0
2007-06-22 15:50:00,61.15,61.27,60.99,61.14,1242100.0,36.4527,36.5243,36.3573,36.4468,1242100.0
2007-06-22 15:55:00,61.14,61.18,60.99,61.01,923800.0,36.4468,36.4706,36.3573,36.3693,923800.0
2007-06-25 09:30:00,61.1,61.27,60.91,61.22,385400.0,36.4229,36.5243,36.3097,36.4945,385400.0
2007-06-25 09:35:00,61.21,61.23,61.04,61.14,158900.0,36.4885,36.5004,36.3872,36.4468,158900.0
2007-06-25 09:40:00,61.14,61.16,60.9,61.0,240900.0,36.4468,36.4587,36.3037,36.3633,240900.0
2007-06-25 09:45:00,60.99,61.01,60.88,60.95,193600.0,36.3573,36.3693,36.2918,36.3335,193600.0
2007-06-25 09:50:00,60.94,60.98,60.86,60.98,115000.0,36.3275,36.3514,36.2798,36.3514,115000.0
2007-06-25 09:55:00,60.97,61.13,60.96,61.1,329200.0,36.3454,36.4408,36.3395,36.4229,329200.0
2007-06-25 10:00:00,61.1,61.26,61.09,61.21,205700.0,36.4229,36.5183,36.417,36.4885,205700.0
2007-06-25 10:05:00,61.21,61.24,61.1,61.15,138100.0,36.4885,36.5064,36.4229,36.4527,138100.0
2007-06-25 10:10:00,61.14,61.2,61.12,61.18,211400.0,36.4468,36.4825,36.4348,36.4706,211400.0
2007-06-25 10:15:00,61.17,61.23,61.16,61.17,124200.0,36.4646,36.5004,36.4587,36.4646,124200.0
2007-06-25 10:20:00,61.18,61.23,61.16,61.17,72600.0,36.4706,36.5004,36.4587,36.4646,72600.0
2007-06-25 10:25:00,61.17,61.23,61.15,61.19,126500.0,36.4646,36.5004,36.4527,36.4766,126500.0
2007-06-25 10:30:00,61.19,61.21,61.13,61.21,88400.0,36.4766,36.4885,36.4408,36.4885,88400.0
2007-06-25 10:35:00,61.21,61.23,61.12,61.14,102000.0,36.4885,36.5004,36.4348,36.4468,102000.0
2007-06-25 10:40:00,61.14,61.16,61.03,61.04,134400.0,36.4468,36.4587,36.3812,36.3872,134400.0
2007-06-25 10:45:00,61.06,61.18,61.05,61.14,132500.0,36.3991,36.4706,36.3931,36.4468,132500.0
2007-06-25 10:50:00,61.15,61.25,61.15,61.25,169200.0,36.4527,36.5123,36.4527,36.5123,169200.0
2007-06-25 10:55:00,61.24,61.46,61.24,61.44,234300.0,36.5064,36.6375,36.5064,36.6256,234300.0
2007-06-25 11:00:00,61.43,61.51,61.4,61.5,156100.0,36.6196,36.6673,36.6018,36.6614,156100.0
2007-06-25 11:05:00,61.5,61.52,61.37,61.41,206500.0,36.6614,36.6733,36.5839,36.6077,206500.0
2007-06-25 11:10:00,61.42,61.49,61.4,61.49,83700.0,36.6137,36.6554,36.6018,36.6554,83700.0
2007-06-25 11:15:00,61.48,61.5,61.4,61.41,105200.0,36.6494,36.6614,36.6018,36.6077,105200.0
2007-06-25 11:20:00,61.41,61.41,61.35,61.35,141100.0,36.6077,36.6077,36.5719,36.5719,141100.0
2007-06-25 11:25:00,61.35,61.36,61.3,61.36,102800.0,36.5719,36.5779,36.5421,36.5779,102800.0
2007-06-25 11:30:00,61.36,61.42,61.35,61.39,96700.0,36.5779,36.6137,36.5719,36.5958,96700.0
2007-06-25 11:35:00,61.39,61.39,61.31,61.34,59200.0,36.5958,36.5958,36.5481,36.566,59200.0
2007-06-25 11:40:00,61.35,61.36,61.31,61.32,68800.0,36.5719,36.5779,36.5481,36.5541,68800.0
2007-06-25 11:45:00,61.32,61.44,61.32,61.44,106900.0,36.5541,36.6256,36.5541,36.6256,106900.0
2007-06-25 11:50:00,61.43,61.46,61.41,61.46,90300.0,36.6196,36.6375,36.6077,36.6375,90300.0
2007-06-25 11:55:00,61.47,61.47,61.43,61.44,134700.0,36.6435,36.6435,36.6196,36.6256,134700.0
2007-06-25 12:00:00,61.44,61.51,61.44,61.5,97800.0,36.6256,36.6673,36.6256,36.6614,97800.0
2007-06-25 12:05:00,61.51,61.53,61.49,61.49,125400.0,36.6673,36.6792,36.6554,36.6554,125400.0
2007-06-25 12:10:00,61.5,61.53,61.48,61.52,104000.0,36.6614,36.6792,36.6494,36.6733,104000.0
2007-06-25 12:15:00,61.52,61.53,61.49,61.49,51400.0,36.6733,36.6792,36.6554,36.6554,51400.0
2007-06-25 12:20:00,61.5,61.5,61.48,61.49,32900.0,36.6614,36.6614,36.6494,36.6554,32900.0
2007-06-25 12:25:00,61.49,61.51,61.47,61.47,82200.0,36.6554,36.6673,36.6435,36.6435,82200.0
2007-06-25 12:30:00,61.48,61.49,61.46,61.48,41700.0,36.6494,36.6554,36.6375,36.6494,41700.0
2007-06-25 12:35:00,61.48,61.51,61.48,61.51,55400.0,36.6494,36.6673,36.6494,36.6673,55400.0
2007-06-25 12:40:00,61.51,61.51,61.48,61.48,38300.0,36.6673,36.6673,36.6494,36.6494,38300.0
2007-06-25 12:45:00,61.48,61.5,61.48,61.49,65000.0,36.6494,36.6614,36.6494,36.6554,65000.0
2007-06-25 12:50:00,61.49,61.5,61.47,61.47,46100.0,36.6554,36.6614,36.6435,36.6435,46100.0
2007-06-25 12:55:00,61.47,61.48,61.37,61.38,103200.0,36.6435,36.6494,36.5839,36.5898,103200.0
2007-06-25 13:00:00,61.39,61.4,61.36,61.36,68600.0,36.5958,36.6018,36.5779,36.5779,68600.0
2007-06-25 13:05:00,61.37,61.38,61.35,61.37,72800.0,36.5839,36.5898,36.5719,36.5839,72800.0
2007-06-25 13:10:00,61.37,61.39,61.37,61.38,34100.0,36.5839,36.5958,36.5839,36.5898,34100.0
2007-06-25 13:15:00,61.37,61.38,61.33,61.33,55000.0,36.5839,36.5898,36.56,36.56,55000.0
2007-06-25 13:20:00,61.33,61.41,61.3,61.4,80100.0,36.56,36.6077,36.5421,36.6018,80100.0
2007-06-25 13:25:00,61.4,61.42,61.36,61.36,69000.0,36.6018,36.6137,36.5779,36.5779,69000.0
2007-06-25 13:30:00,61.37,61.48,61.35,61.47,125500.0,36.5839,36.6494,36.5719,36.6435,125500.0
2007-06-25 13:35:00,61.47,61.48,61.41,61.41,48900.0,36.6435,36.6494,36.6077,36.6077,48900.0
2007-06-25 13:40:00,61.42,61.42,61.36,61.37,85100.0,36.6137,36.6137,36.5779,36.5839,85100.0
2007-06-25 13:45:00,61.37,61.38,61.32,61.33,64800.0,36.5839,36.5898,36.5541,36.56,64800.0
2007-06-25 13:50:00,61.34,61.36,61.33,61.36,37500.0,36.566,36.5779,36.56,36.5779,37500.0
2007-06-25 13:55:00,61.38,61.38,61.29,61.3,129500.0,36.5898,36.5898,36.5362,36.5421,129500.0
2007-06-25 14:00:00,61.3,61.34,61.3,61.32,69300.0,36.5421,36.566,36.5421,36.5541,69300.0
2007-06-25 14:05:00,61.31,61.32,61.3,61.3,106700.0,36.5481,36.5541,36.5421,36.5421,106700.0
2007-06-25 14:10:00,61.3,61.3,61.19,61.23,190900.0,36.5421,36.5421,36.4766,36.5004,190900.0
2007-06-25 14:15:00,61.23,61.25,61.17,61.23,124500.0,36.5004,36.5123,36.4646,36.5004,124500.0
2007-06-25 14:20:00,61.23,61.29,61.23,61.29,129100.0,36.5004,36.5362,36.5004,36.5362,129100.0
2007-06-25 14:25:00,61.28,61.3,61.26,61.27,118400.0,36.5302,36.5421,36.5183,36.5243,118400.0
2007-06-25 14:30:00,61.27,61.27,60.92,60.92,234600.0,36.5243,36.5243,36.3156,36.3156,234600.0
2007-06-25 14:35:00,60.93,61.1,60.92,61.09,262000.0,36.3216,36.4229,36.3156,36.417,262000.0
2007-06-25 14:40:00,61.09,61.13,60.96,61.03,193400.0,36.417,36.4408,36.3395,36.3812,193400.0
2007-06-25 14:45:00,61.03,61.08,60.88,60.89,145600.0,36.3812,36.411,36.2918,36.2977,145600.0
2007-06-25 14:50:00,60.87,61.0,60.85,60.89,208800.0,36.2858,36.3633,36.2739,36.2977,208800.0
2007-06-25 14:55:00,60.89,61.05,60.86,60.98,137400.0,36.2977,36.3931,36.2798,36.3514,137400.0
2007-06-25 15:00:00,60.97,61.12,60.85,60.98,167300.0,36.3454,36.4348,36.2739,36.3514,167300.0
2007-06-25 15:05:00,60.97,61.05,60.95,61.0,267700.0,36.3454,36.3931,36.3335,36.3633,267700.0
2007-06-25 15:10:00,61.0,61.09,60.96,61.09,201600.0,36.3633,36.417,36.3395,36.417,201600.0
2007-06-25 15:15:00,61.09,61.18,61.08,61.1,227100.0,36.417,36.4706,36.411,36.4229,227100.0
2007-06-25 15:20:00,61.1,61.29,61.09,61.26,139600.0,36.4229,36.5362,36.417,36.5183,139600.0
2007-06-25 15:25:00,61.26,61.26,61.06,61.13,254900.0,36.5183,36.5183,36.3991,36.4408,254900.0
2007-06-25 15:30:00,61.13,61.28,61.11,61.21,216200.0,36.4408,36.5302,36.4289,36.4885,216200.0
2007-06-25 15:35:00,61.22,61.25,61.15,61.2,156800.0,36.4945,36.5123,36.4527,36.4825,156800.0
2007-06-25 15:40:00,61.21,61.21,61.0,61.06,382700.0,36.4885,36.4885,36.3633,36.3991,382700.0
2007-06-25 15:45:00,61.05,61.07,60.98,61.01,347400.0,36.3931,36.405,36.3514,36.3693,347400.0
2007-06-25 15:50:00,61.01,61.1,61.0,61.06,210100.0,36.3693,36.4229,36.3633,36.3991,210100.0
2007-06-25 15:55:00,61.06,61.14,61.0,61.1,294300.0,36.3991,36.4468,36.3633,36.4229,294300.0
2007-06-26 09:30:00,61.2,61.32,61.16,61.21,274000.0,36.4825,36.5541,36.4587,36.4885,274000.0
2007-06-26 09:35:00,61.2,61.27,61.16,61.19,158200.0,36.4825,36.5243,36.4587,36.4766,158200.0
2007-06-26 09:40:00,61.2,61.25,61.15,61.19,142100.0,36.4825,36.5123,36.4527,36.4766,142100.0
2007-06-26 09:45:00,61.18,61.18,61.03,61.07,133900.0,36.4706,36.4706,36.3812,36.405,133900.0
2007-06-26 09:50:00,61.06,61.19,61.01,61.18,153800.0,36.3991,36.4766,36.3693,36.4706,153800.0
2007-06-26 09:55:00,61.19,61.2,61.15,61.17,166900.0,36.4766,36.4825,36.4527,36.4646,166900.0
2007-06-26 10:00:00,61.17,61.37,61.09,61.31,284600.0,36.4646,36.5839,36.417,36.5481,284600.0
2007-06-26 10:05:00,61.31,61.38,61.28,61.36,247900.0,36.5481,36.5898,36.5302,36.5779,247900.0
2007-06-26 10:10:00,61.36,61.45,61.3,61.45,229300.0,36.5779,36.6316,36.5421,36.6316,229300.0
2007-06-26 10:15:00,61.45,61.5,61.36,61.38,303900.0,36.6316,36.6614,36.5779,36.5898,303900.0
2007-06-26 10:20:00,61.37,61.45,61.33,61.42,393900.0,36.5839,36.6316,36.56,36.6137,393900.0
2007-06-26 10:25:00,61.41,61.48,61.32,61.35,241700.0,36.6077,36.6494,36.5541,36.5719,241700.0
2007-06-26 10:30:00,61.35,61.4,61.31,61.4,145100.0,36.5719,36.6018,36.5481,36.6018,145100.0
2007-06-26 10:35:00,61.4,61.48,61.38,61.44,211700.0,36.6018,36.6494,36.5898,36.6256,211700.0
2007-06-26 10:40:00,61.44,61.5,61.41,61.45,158000.0,36.6256,36.6614,36.6077,36.6316,158000.0
2007-06-26 10:45:00,61.45,61.45,61.22,61.24,183600.0,36.6316,36.6316,36.4945,36.5064,183600.0
2007-06-26 10:50:00,61.24,61.32,61.21,61.21,180200.0,36.5064,36.5541,36.4885,36.4885,180200.0
2007-06-26 10:55:00,61.22,61.3,61.14,61.14,280300.0,36.4945,36.5421,36.4468,36.4468,280300.0
2007-06-26 11:00:00,61.15,61.34,61.13,61.33,224200.0,36.4527,36.566,36.4408,36.56,224200.0
2007-06-26 11:05:00,61.34,61.42,61.33,61.39,120000.0,36.566,36.6137,36.56,36.5958,120000.0
2007-06-26 11:10:00,61.38,61.46,61.36,61.44,121100.0,36.5898,36.6375,36.5779,36.6256,121100.0
2007-06-26 11:15:00,61.44,61.49,61.44,61.46,110300.0,36.6256,36.6554,36.6256,36.6375,110300.0
2007-06-26 11:20:00,61.46,61.49,61.43,61.48,70000.0,36.6375,36.6554,36.6196,36.6494,70000.0
2007-06-26 11:25:00,61.48,61.53,61.47,61.49,148300.0,36.6494,36.6792,36.6435,36.6554,148300.0
2007-06-26 11:30:00,61.49,61.52,61.41,61.52,115100.0,36.6554,36.6733,36.6077,36.6733,115100.0
2007-06-26 11:35:00,61.52,61.55,61.46,61.46,303300.0,36.6733,36.6912,36.6375,36.6375,303300.0
2007-06-26 11:40:00,61.46,61.53,61.43,61.5,131600.0,36.6375,36.6792,36.6196,36.6614,131600.0
2007-06-26 11:45:00,61.5,61.59,61.48,61.49,172000.0,36.6614,36.715,36.6494,36.6554,172000.0
2007-06-26 11:50:00,61.49,61.51,61.47,61.48,71900.0,36.6554,36.6673,36.6435,36.6494,71900.0
2007-06-26 11:55:00,61.48,61.55,61.48,61.5,77300.0,36.6494,36.6912,36.6494,36.6614,77300.0
2007-06-26 12:00:00,61.49,61.58,61.49,61.52,202700.0,36.6554,36.7091,36.6554,36.6733,202700.0
2007-06-26 12:05:00,61.51,61.52,61.43,61.45,125600.0,36.6673,36.6733,36.6196,36.6316,125600.0
2007-06-26 12:10:00,61.45,61.46,61.33,61.34,152700.0,36.6316,36.6375,36.56,36.566,152700.0
2007-06-26 12:15:00,61.35,61.42,61.35,61.4,37400.0,36.5719,36.6137,36.5719,36.6018,37400.0
2007-06-26 12:20:00,61.38,61.47,61.37,61.46,93300.0,36.5898,36.6435,36.5839,36.6375,93300.0
2007-06-26 12:25:00,61.46,61.49,61.44,61.46,40200.0,36.6375,36.6554,36.6256,36.6375,40200.0
2007-06-26 12:30:00,61.46,61.5,61.45,61.46,50400.0,36.6375,36.6614,36.6316,36.6375,50400.0
2007-06-26 12:35:00,61.45,61.45,61.39,61.4,80500.0,36.6316,36.6316,36.5958,36.6018,80500.0
2007-06-26 12:40:00,61.39,61.42,61.36,61.37,96700.0,36.5958,36.6137,36.5779,36.5839,96700.0
2007-06-26 12:45:00,61.37,61.42,61.36,61.41,49400.0,36.5839,36.6137,36.5779,36.6077,49400.0
2007-06-26 12:50:00,61.41,61.41,61.38,61.39,62100.0,36.6077,36.6077,36.5898,36.5958,62100.0
2007-06-26 12:55:00,61.4,61.4,61.35,61.36,127800.0,36.6018,36.6018,36.5719,36.5779,127800.0
2007-06-26 13:00:00,61.36,61.41,61.36,61.4,89100.0,36.5779,36.6077,36.5779,36.6018,89100.0
2007-06-26 13:05:00,61.4,61.42,61.32,61.39,48900.0,36.6018,36.6137,36.5541,36.5958,48900.0
2007-06-26 13:10:00,61.4,61.48,61.4,61.45,146600.0,36.6018,36.6494,36.6018,36.6316,146600.0
2007-06-26 13:15:00,61.45,61.46,61.35,61.39,125900.0,36.6316,36.6375,36.5719,36.5958,125900.0
2007-06-26 13:20:00,61.39,61.42,61.33,61.37,107300.0,36.5958,36.6137,36.56,36.5839,107300.0
2007-06-26 13:25:00,61.37,61.4,61.31,61.35,127300.0,36.5839,36.6018,36.5481,36.5719,127300.0
2007-06-26 13:30:00,61.35,61.37,61.2,61.24,134100.0,36.5719,36.5839,36.4825,36.5064,134100.0
2007-06-26 13:35:00,61.24,61.28,61.23,61.26,72200.0,36.5064,36.5302,36.5004,36.5183,72200.0
2007-06-26 13:40:00,61.27,61.31,61.25,61.29,48900.0,36.5243,36.5481,36.5123,36.5362,48900.0
2007-06-26 13:45:00,61.29,61.31,61.2,61.21,221000.0,36.5362,36.5481,36.4825,36.4885,221000.0
2007-06-26 13:50:00,61.22,61.22,61.14,61.17,115000.0,36.4945,36.4945,36.4468,36.4646,115000.0
2007-06-26 13:55:00,61.17,61.2,61.15,61.17,114500.0,36.4646,36.4825,36.4527,36.4646,114500.0
2007-06-26 14:00:00,61.17,61.24,61.16,61.18,91900.0,36.4646,36.5064,36.4587,36.4706,91900.0
2007-06-26 14:05:00,61.18,61.28,61.16,61.21,123600.0,36.4706,36.5302,36.4587,36.4885,123600.0
2007-06-26 14:10:00,61.21,61.23,61.15,61.19,90700.0,36.4885,36.5004,36.4527,36.4766,90700.0
2007-06-26 14:15:00,61.19,61.21,61.15,61.2,86600.0,36.4766,36.4885,36.4527,36.4825,86600.0
2007-06-26 14:20:00,61.2,61.21,61.07,61.1,217200.0,36.4825,36.4885,36.405,36.4229,217200.0
2007-06-26 14:25:00,61.1,61.15,61.06,61.13,209500.0,36.4229,36.4527,36.3991,36.4408,209500.0
2007-06-26 14:30:00,61.13,61.2,61.06,61.19,263000.0,36.4408,36.4825,36.3991,36.4766,263000.0
2007-06-26 14:35:00,61.19,61.19,61.05,61.05,194700.0,36.4766,36.4766,36.3931,36.3931,194700.0
2007-06-26 14:40:00,61.05,61.16,61.05,61.12,201900.0,36.3931,36.4587,36.3931,36.4348,201900.0
2007-06-26 14:45:00,61.13,61.16,61.08,61.12,147500.0,36.4408,36.4587,36.411,36.4348,147500.0
2007-06-26 14:50:00,61.13,61.16,61.06,61.09,230500.0,36.4408,36.4587,36.3991,36.417,230500.0
2007-06-26 14:55:00,61.09,61.14,61.05,61.05,153900.0,36.417,36.4468,36.3931,36.3931,153900.0
2007-06-26 15:00:00,61.05,61.07,60.99,61.05,230100.0,36.3931,36.405,36.3573,36.3931,230100.0
2007-06-26 15:05:00,61.05,61.14,61.04,61.09,176000.0,36.3931,36.4468,36.3872,36.417,176000.0
2007-06-26 15:10:00,61.09,61.24,61.07,61.2,262500.0,36.417,36.5064,36.405,36.4825,262500.0
2007-06-26 15:15:00,61.2,61.24,61.19,61.21,138000.0,36.4825,36.5064,36.4766,36.4885,138000.0
2007-06-26 15:20:00,61.21,61.22,61.17,61.2,182000.0,36.4885,36.4945,36.4646,36.4825,182000.0
2007-06-26 15:25:00,61.21,61.23,61.17,61.2,252400.0,36.4885,36.5004,36.4646,36.4825,252400.0
2007-06-26 15:30:00,61.21,61.37,61.2,61.34,220900.0,36.4885,36.5839,36.4825,36.566,220900.0
2007-06-26 15:35:00,61.34,61.35,61.29,61.31,193700.0,36.566,36.5719,36.5362,36.5481,193700.0
2007-06-26 15:40:00,61.31,61.31,61.2,61.2,269800.0,36.5481,36.5481,36.4825,36.4825,269800.0
2007-06-26 15:45:00,61.2,61.24,61.18,61.23,240500.0,36.4825,36.5064,36.4706,36.5004,240500.0
2007-06-26 15:50:00,61.23,61.28,61.19,61.26,261300.0,36.5004,36.5302,36.4766,36.5183,261300.0
2007-06-26 15:55:00,61.26,61.27,61.17,61.19,344100.0,36.5183,36.5243,36.4646,36.4766,344100.0
2007-06-27 09:30:00,61.15,61.25,61.05,61.24,283300.0,36.4527,36.5123,36.3931,36.5064,283300.0
2007-06-27 09:35:00,61.25,61.36,61.25,61.29,101700.0,36.5123,36.5779,36.5123,36.5362,101700.0
2007-06-27 09:40:00,61.28,61.32,61.17,61.28,123300.0,36.5302,36.5541,36.4646,36.5302,123300.0
2007-06-27 09:45:00,61.28,61.3,61.19,61.24,140100.0,36.5302,36.5421,36.4766,36.5064,140100.0
2007-06-27 09:50:00,61.23,61.31,61.21,61.23,179500.0,36.5004,36.5481,36.4885,36.5004,179500.0
2007-06-27 09:55:00,61.24,61.28,61.06,61.07,114100.0,36.5064,36.5302,36.3991,36.405,114100.0
2007-06-27 10:00:00,61.07,61.14,61.0,61.12,137200.0,36.405,36.4468,36.3633,36.4348,137200.0
2007-06-27 10:05:00,61.12,61.24,61.11,61.2,144500.0,36.4348,36.5064,36.4289,36.4825,144500.0
2007-06-27 10:10:00,61.2,61.22,61.03,61.08,85100.0,36.4825,36.4945,36.3812,36.411,85100.0
2007-06-27 10:15:00,61.08,61.18,61.03,61.12,81400.0,36.411,36.4706,36.3812,36.4348,81400.0
2007-06-27 10:20:00,61.11,61.18,61.08,61.14,70300.0,36.4289,36.4706,36.411,36.4468,70300.0
2007-06-27 10:25:00,61.15,61.18,61.1,61.14,69800.0,36.4527,36.4706,36.4229,36.4468,69800.0
2007-06-27 10:30:00,61.15,61.2,61.1,61.14,102500.0,36.4527,36.4825,36.4229,36.4468,102500.0
2007-06-27 10:35:00,61.15,61.2,61.12,61.18,150800.0,36.4527,36.4825,36.4348,36.4706,150800.0
2007-06-27 10:40:00,61.18,61.22,61.15,61.2,144700.0,36.4706,36.4945,36.4527,36.4825,144700.0
2007-06-27 10:45:00,61.2,61.23,61.15,61.15,142900.0,36.4825,36.5004,36.4527,36.4527,142900.0
2007-06-27 10:50:00,61.15,61.21,61.15,61.17,90600.0,36.4527,36.4885,36.4527,36.4646,90600.0
2007-06-27 10:55:00,61.18,61.21,61.17,61.18,92200.0,36.4706,36.4885,36.4646,36.4706,92200.0
2007-06-27 11:00:00,61.17,61.21,61.16,61.2,115500.0,36.4646,36.4885,36.4587,36.4825,115500.0
2007-06-27 11:05:00,61.2,61.24,61.2,61.22,102700.0,36.4825,36.5064,36.4825,36.4945,102700.0
2007-06-27 11:10:00,61.22,61.27,61.19,61.26,103500.0,36.4945,36.5243,36.4766,36.5183,103500.0
2007-06-27 11:15:00,61.26,61.33,61.25,61.27,175400.0,36.5183,36.56,36.5123,36.5243,175400.0
2007-06-27 11:20:00,61.27,61.29,61.25,61.27,131400.0,36.5243,36.5362,36.5123,36.5243,131400.0
2007-06-27 11:25:00,61.27,61.28,61.21,61.23,93800.0,36.5243,36.5302,36.4885,36.5004,93800.0
2007-06-27 11:30:00,61.23,61.27,61.22,61.27,91900.0,36.5004,36.5243,36.4945,36.5243,91900.0
2007-06-27 11:35:00,61.27,61.27,61.17,61.19,105100.0,36.5243,36.5243,36.4646,36.4766,105100.0
2007-06-27 11:40:00,61.19,61.21,61.14,61.15,123800.0,36.4766,36.4885,36.4468,36.4527,123800.0
2007-06-27 11:45:00,61.15,61.2,61.14,61.18,58800.0,36.4527,36.4825,36.4468,36.4706,58800.0
2007-06-27 11:50:00,61.18,61.24,61.17,61.2,56300.0,36.4706,36.5064,36.4646,36.4825,56300.0
2007-06-27 11:55:00,61.21,61.23,61.17,61.17,105300.0,36.4885,36.5004,36.4646,36.4646,105300.0
2007-06-27 12:00:00,61.16,61.29,61.16,61.28,123800.0,36.4587,36.5362,36.4587,36.5302,123800.0
2007-06-27 12:05:00,61.28,61.28,61.24,61.26,134900.0,36.5302,36.5302,36.5064,36.5183,134900.0
2007-06-27 12:10:00,61.26,61.26,61.16,61.2,123800.0,36.5183,36.5183,36.4587,36.4825,123800.0
2007-06-27 12:15:00,61.21,61.21,61.15,61.16,56200.0,36.4885,36.4885,36.4527,36.4587,56200.0
2007-06-27 12:20:00,61.15,61.18,61.15,61.17,63300.0,36.4527,36.4706,36.4527,36.4646,63300.0
2007-06-27 12:25:00,61.17,61.2,61.13,61.15,126900.0,36.4646,36.4825,36.4408,36.4527,126900.0
2007-06-27 12:30:00,61.14,61.18,61.11,61.17,69400.0,36.4468,36.4706,36.4289,36.4646,69400.0
2007-06-27 12:35:00,61.17,61.19,61.15,61.17,98400.0,36.4646,36.4766,36.4527,36.4646,98400.0
2007-06-27 12:40:00,61.16,61.19,61.12,61.14,131400.0,36.4587,36.4766,36.4348,36.4468,131400.0
2007-06-27 12:45:00,61.15,61.2,61.15,61.17,86600.0,36.4527,36.4825,36.4527,36.4646,86600.0
2007-06-27 12:50:00,61.17,61.17,61.14,61.14,43900.0,36.4646,36.4646,36.4468,36.4468,43900.0
2007-06-27 12:55:00,61.15,61.16,61.13,61.16,66600.0,36.4527,36.4587,36.4408,36.4587,66600.0
2007-06-27 13:00:00,61.16,61.16,61.13,61.15,56500.0,36.4587,36.4587,36.4408,36.4527,56500.0
2007-06-27 13:05:00,61.15,61.16,61.07,61.1,86700.0,36.4527,36.4587,36.405,36.4229,86700.0
2007-06-27 13:10:00,61.11,61.11,61.0,61.01,110600.0,36.4289,36.4289,36.3633,36.3693,110600.0
2007-06-27 13:15:00,61.01,61.01,60.91,60.99,126400.0,36.3693,36.3693,36.3097,36.3573,126400.0
2007-06-27 13:20:00,60.99,61.07,60.99,61.04,66500.0,36.3573,36.405,36.3573,36.3872,66500.0
2007-06-27 13:25:00,61.04,61.12,61.04,61.1,136100.0,36.3872,36.4348,36.3872,36.4229,136100.0
2007-06-27 13:30:00,61.11,61.11,61.06,61.06,106300.0,36.4289,36.4289,36.3991,36.3991,106300.0
2007-06-27 13:35:00,61.06,61.07,61.0,61.05,116000.0,36.3991,36.405,36.3633,36.3931,116000.0
2007-06-27 13:40:00,61.05,61.06,61.0,61.06,67000.0,36.3931,36.3991,36.3633,36.3991,67000.0
2007-06-27 13:45:00,61.05,61.11,61.04,61.1,100500.0,36.3931,36.4289,36.3872,36.4229,100500.0
2007-06-27 13:50:00,61.1,61.19,61.1,61.15,134600.0,36.4229,36.4766,36.4229,36.4527,134600.0
2007-06-27 13:55:00,61.15,61.25,61.15,61.22,100900.0,36.4527,36.5123,36.4527,36.4945,100900.0
2007-06-27 14:00:00,61.22,61.26,61.22,61.25,125100.0,36.4945,36.5183,36.4945,36.5123,125100.0
2007-06-27 14:05:00,61.25,61.25,61.15,61.16,75500.0,36.5123,36.5123,36.4527,36.4587,75500.0
2007-06-27 14:10:00,61.16,61.25,61.14,61.22,117700.0,36.4587,36.5123,36.4468,36.4945,117700.0
2007-06-27 14:15:00,61.22,61.22,61.17,61.17,68800.0,36.4945,36.4945,36.4646,36.4646,68800.0
2007-06-27 14:20:00,61.18,61.23,61.15,61.2,103800.0,36.4706,36.5004,36.4527,36.4825,103800.0
2007-06-27 14:25:00,61.2,61.3,61.19,61.27,142100.0,36.4825,36.5421,36.4766,36.5243,142100.0
2007-06-27 14:30:00,61.27,61.27,61.24,61.24,59100.0,36.5243,36.5243,36.5064,36.5064,59100.0
2007-06-27 14:35:00,61.23,61.3,61.23,61.28,160400.0,36.5004,36.5421,36.5004,36.5302,160400.0
2007-06-27 14:40:00,61.28,61.29,61.24,61.26,65300.0,36.5302,36.5362,36.5064,36.5183,65300.0
2007-06-27 14:45:00,61.25,61.32,61.24,61.25,181500.0,36.5123,36.5541,36.5064,36.5123,181500.0
2007-06-27 14:50:00,61.26,61.27,61.25,61.25,67100.0,36.5183,36.5243,36.5123,36.5123,67100.0
2007-06-27 14:55:00,61.26,61.28,61.24,61.28,75000.0,36.5183,36.5302,36.5064,36.5302,75000.0
2007-06-27 15:00:00,61.28,61.31,61.26,61.3,151800.0,36.5302,36.5481,36.5183,36.5421,151800.0
2007-06-27 15:05:00,61.3,61.34,61.27,61.3,168500.0,36.5421,36.566,36.5243,36.5421,168500.0
2007-06-27 15:10:00,61.3,61.3,61.28,61.28,105000.0,36.5421,36.5421,36.5302,36.5302,105000.0
2007-06-27 15:15:00,61.29,61.31,61.28,61.29,98100.0,36.5362,36.5481,36.5302,36.5362,98100.0
2007-06-27 15:20:00,61.29,61.3,61.24,61.27,178900.0,36.5362,36.5421,36.5064,36.5243,178900.0
2007-06-27 15:25:00,61.28,61.33,61.27,61.33,142200.0,36.5302,36.56,36.5243,36.56,142200.0
2007-06-27 15:30:00,61.33,61.39,61.33,61.39,179000.0,36.56,36.5958,36.56,36.5958,179000.0
2007-06-27 15:35:00,61.39,61.4,61.3,61.35,226500.0,36.5958,36.6018,36.5421,36.5719,226500.0
2007-06-27 15:40:00,61.34,61.39,61.31,61.37,146600.0,36.566,36.5958,36.5481,36.5839,146600.0
2007-06-27 15:45:00,61.38,61.4,61.34,61.36,163200.0,36.5898,36.6018,36.566,36.5779,163200.0
2007-06-27 15:50:00,61.36,61.44,61.36,61.42,254600.0,36.5779,36.6256,36.5779,36.6137,254600.0
2007-06-27 15:55:00,61.42,61.44,61.39,61.42,305000.0,36.6137,36.6256,36.5958,36.6137,305000.0
2007-06-28 09:30:00,61.6,61.8,61.12,61.31,231000.0,36.721,36.8402,36.4348,36.5481,231000.0
2007-06-28 09:35:00,61.34,61.37,61.1,61.27,155500.0,36.566,36.5839,36.4229,36.5243,155500.0
2007-06-28 09:40:00,61.27,61.3,61.12,61.12,126500.0,36.5243,36.5421,36.4348,36.4348,126500.0
2007-06-28 09:45:00,61.13,61.27,61.05,61.2,128300.0,36.4408,36.5243,36.3931,36.4825,128300.0
2007-06-28 09:50:00,61.2,61.36,61.15,61.35,114500.0,36.4825,36.5779,36.4527,36.5719,114500.0
2007-06-28 09:55:00,61.35,61.38,61.29,61.35,79000.0,36.5719,36.5898,36.5362,36.5719,79000.0
2007-06-28 10:00:00,61.35,61.47,61.33,61.37,115500.0,36.5719,36.6435,36.56,36.5839,115500.0
2007-06-28 10:05:00,61.37,61.44,61.32,61.4,66800.0,36.5839,36.6256,36.5541,36.6018,66800.0
2007-06-28 10:10:00,61.4,61.47,61.38,61.44,95200.0,36.6018,36.6435,36.5898,36.6256,95200.0
2007-06-28 10:15:00,61.44,61.46,61.42,61.43,106100.0,36.6256,36.6375,36.6137,36.6196,106100.0
2007-06-28 10:20:00,61.44,61.47,61.34,61.35,136600.0,36.6256,36.6435,36.566,36.5719,136600.0
2007-06-28 10:25:00,61.34,61.35,61.28,61.28,102000.0,36.566,36.5719,36.5302,36.5302,102000.0
2007-06-28 10:30:00,61.29,61.43,61.28,61.39,88200.0,36.5362,36.6196,36.5302,36.5958,88200.0
2007-06-28 10:35:00,61.4,61.44,61.39,61.43,61900.0,36.6018,36.6256,36.5958,36.6196,61900.0
2007-06-28 10:40:00,61.42,61.42,61.38,61.41,103500.0,36.6137,36.6137,36.5898,36.6077,103500.0
2007-06-28 10:45:00,61.41,61.44,61.4,61.41,76200.0,36.6077,36.6256,36.6018,36.6077,76200.0
2007-06-28 10:50:00,61.42,61.47,61.41,61.45,71500.0,36.6137,36.6435,36.6077,36.6316,71500.0
2007-06-28 10:55:00,61.45,61.49,61.43,61.45,115400.0,36.6316,36.6554,36.6196,36.6316,115400.0
2007-06-28 11:00:00,61.45,61.47,61.43,61.46,39200.0,36.6316,36.6435,36.6196,36.6375,39200.0
2007-06-28 11:05:00,61.46,61.47,61.42,61.43,61000.0,36.6375,36.6435,36.6137,36.6196,61000.0
2007-06-28 11:10:00,61.43,61.45,61.42,61.45,37800.0,36.6196,36.6316,36.6137,36.6316,37800.0
2007-06-28 11:15:00,61.45,61.52,61.44,61.52,159800.0,36.6316,36.6733,36.6256,36.6733,159800.0
2007-06-28 11:20:00,61.52,61.6,61.51,61.59,73200.0,36.6733,36.721,36.6673,36.715,73200.0
2007-06-28 11:25:00,61.59,61.62,61.57,61.58,72000.0,36.715,36.7329,36.7031,36.7091,72000.0
2007-06-28 11:30:00,61.59,61.59,61.51,61.51,46700.0,36.715,36.715,36.6673,36.6673,46700.0
2007-06-28 11:35:00,61.51,61.54,61.51,61.53,53900.0,36.6673,36.6852,36.6673,36.6792,53900.0
2007-06-28 11:40:00,61.53,61.56,61.52,61.56,30400.0,36.6792,36.6971,36.6733,36.6971,30400.0
2007-06-28 11:45:00,61.56,61.57,61.56,61.56,29100.0,36.6971,36.7031,36.6971,36.6971,29100.0
2007-06-28 11:50:00,61.57,61.57,61.46,61.48,101000.0,36.7031,36.7031,36.6375,36.6494,101000.0
2007-06-28 11:55:00,61.48,61.49,61.42,61.46,124300.0,36.6494,36.6554,36.6137,36.6375,124300.0
2007-06-28 12:00:00,61.46,61.46,61.44,61.44,77500.0,36.6375,36.6375,36.6256,36.6256,77500.0
2007-06-28 12:05:00,61.44,61.51,61.43,61.5,117600.0,36.6256,36.6673,36.6196,36.6614,117600.0
2007-06-28 12:10:00,61.5,61.51,61.48,61.51,107900.0,36.6614,36.6673,36.6494,36.6673,107900.0
2007-06-28 12:15:00,61.5,61.55,61.47,61.53,77000.0,36.6614,36.6912,36.6435,36.6792,77000.0
2007-06-28 12:20:00,61.53,61.53,61.46,61.46,48700.0,36.6792,36.6792,36.6375,36.6375,48700.0
2007-06-28 12:25:00,61.47,61.51,61.46,61.51,44500.0,36.6435,36.6673,36.6375,36.6673,44500.0
2007-06-28 12:30:00,61.51,61.58,61.5,61.58,59600.0,36.6673,36.7091,36.6614,36.7091,59600.0
2007-06-28 12:35:00,61.58,61.63,61.57,61.6,52000.0,36.7091,36.7389,36.7031,36.721,52000.0
2007-06-28 12:40:00,61.59,61.6,61.58,61.58,47300.0,36.715,36.721,36.7091,36.7091,47300.0
2007-06-28 12:45:00,61.59,61.59,61.57,61.58,20700.0,36.715,36.715,36.7031,36.7091,20700.0
2007-06-28 12:50:00,61.58,61.59,61.58,61.59,27300.0,36.7091,36.715,36.7091,36.715,27300.0
2007-06-28 12:55:00,61.58,61.59,61.55,61.56,42100.0,36.7091,36.715,36.6912,36.6971,42100.0
2007-06-28 13:00:00,61.55,61.55,61.51,61.52,50600.0,36.6912,36.6912,36.6673,36.6733,50600.0
2007-06-28 13:05:00,61.52,61.55,61.52,61.53,38800.0,36.6733,36.6912,36.6733,36.6792,38800.0
2007-06-28 13:10:00,61.53,61.54,61.46,61.49,72900.0,36.6792,36.6852,36.6375,36.6554,72900.0
2007-06-28 13:15:00,61.49,61.51,61.48,61.5,38100.0,36.6554,36.6673,36.6494,36.6614,38100.0
2007-06-28 13:20:00,61.5,61.53,61.5,61.5,51700.0,36.6614,36.6792,36.6614,36.6614,51700.0
2007-06-28 13:25:00,61.5,61.51,61.5,61.5,26700.0,36.6614,36.6673,36.6614,36.6614,26700.0
2007-06-28 13:30:00,61.5,61.52,61.5,61.51,32000.0,36.6614,36.6733,36.6614,36.6673,32000.0
2007-06-28 13:35:00,61.51,61.52,61.51,61.51,34200.0,36.6673,36.6733,36.6673,36.6673,34200.0
2007-06-28 13:40:00,61.51,61.52,61.51,61.51,39800.0,36.6673,36.6733,36.6673,36.6673,39800.0
2007-06-28 13:45:00,61.51,61.51,61.47,61.48,166100.0,36.6673,36.6673,36.6435,36.6494,166100.0
2007-06-28 13:50:00,61.52,61.52,61.48,61.5,118400.0,36.6733,36.6733,36.6494,36.6614,118400.0
2007-06-28 13:55:00,61.5,61.51,61.48,61.48,75100.0,36.6614,36.6673,36.6494,36.6494,75100.0
2007-06-28 14:00:00,61.49,61.51,61.47,61.5,70300.0,36.6554,36.6673,36.6435,36.6614,70300.0
2007-06-28 14:05:00,61.5,61.56,61.5,61.55,40000.0,36.6614,36.6971,36.6614,36.6912,40000.0
2007-06-28 14:10:00,61.55,61.6,61.5,61.51,118700.0,36.6912,36.721,36.6614,36.6673,118700.0
2007-06-28 14:15:00,61.51,61.7,61.37,61.62,264900.0,36.6673,36.7806,36.5839,36.7329,264900.0
2007-06-28 14:20:00,61.64,61.68,61.58,61.64,143100.0,36.7448,36.7687,36.7091,36.7448,143100.0
2007-06-28 14:25:00,61.65,61.67,61.49,61.54,154700.0,36.7508,36.7627,36.6554,36.6852,154700.0
2007-06-28 14:30:00,61.54,61.55,61.3,61.3,161800.0,36.6852,36.6912,36.5421,36.5421,161800.0
2007-06-28 14:35:00,61.3,61.46,61.3,61.39,167500.0,36.5421,36.6375,36.5421,36.5958,167500.0
2007-06-28 14:40:00,61.4,61.65,61.38,61.64,160700.0,36.6018,36.7508,36.5898,36.7448,160700.0
2007-06-28 14:45:00,61.63,61.72,61.52,61.53,236900.0,36.7389,36.7925,36.6733,36.6792,236900.0
2007-06-28 14:50:00,61.53,61.61,61.5,61.52,98700.0,36.6792,36.7269,36.6614,36.6733,98700.0
2007-06-28 14:55:00,61.51,61.56,61.46,61.51,83900.0,36.6673,36.6971,36.6375,36.6673,83900.0
2007-06-28 15:00:00,61.51,61.52,61.43,61.44,100200.0,36.6673,36.6733,36.6196,36.6256,100200.0
2007-06-28 15:05:00,61.43,61.5,61.36,61.49,158500.0,36.6196,36.6614,36.5779,36.6554,158500.0
2007-06-28 15:10:00,61.49,61.51,61.41,61.43,81900.0,36.6554,36.6673,36.6077,36.6196,81900.0
2007-06-28 15:15:00,61.43,61.52,61.43,61.48,122600.0,36.6196,36.6733,36.6196,36.6494,122600.0
2007-06-28 15:20:00,61.49,61.61,61.49,61.56,223400.0,36.6554,36.7269,36.6554,36.6971,223400.0
2007-06-28 15:25:00,61.57,61.57,61.52,61.52,80600.0,36.7031,36.7031,36.6733,36.6733,80600.0
2007-06-28 15:30:00,61.52,61.65,61.52,61.56,194600.0,36.6733,36.7508,36.6733,36.6971,194600.0
2007-06-28 15:35:00,61.56,61.59,61.53,61.53,74900.0,36.6971,36.715,36.6792,36.6792,74900.0
2007-06-28 15:40:00,61.53,61.53,61.35,61.42,284200.0,36.6792,36.6792,36.5719,36.6137,284200.0
2007-06-28 15:45:00,61.43,61.49,61.39,61.42,185200.0,36.6196,36.6554,36.5958,36.6137,185200.0
2007-06-28 15:50:00,61.43,61.68,61.4,61.43,180800.0,36.6196,36.7687,36.6018,36.6196,180800.0
2007-06-28 15:55:00,61.44,61.44,61.35,61.37,281100.0,36.6256,36.6256,36.5719,36.5839,281100.0
2007-06-29 09:30:00,61.45,61.55,61.25,61.32,318500.0,36.6316,36.6912,36.5123,36.5541,318500.0
2007-06-29 09:35:00,61.33,61.33,61.2,61.22,66900.0,36.56,36.56,36.4825,36.4945,66900.0
2007-06-29 09:40:00,61.21,61.48,61.2,61.38,108900.0,36.4885,36.6494,36.4825,36.5898,108900.0
2007-06-29 09:45:00,61.4,61.46,61.3,61.38,94200.0,36.6018,36.6375,36.5421,36.5898,94200.0
2007-06-29 09:50:00,61.38,61.55,61.35,61.53,98800.0,36.5898,36.6912,36.5719,36.6792,98800.0
2007-06-29 09:55:00,61.54,61.6,61.5,61.57,106900.0,36.6852,36.721,36.6614,36.7031,106900.0
2007-06-29 10:00:00,61.58,61.7,61.56,61.68,115300.0,36.7091,36.7806,36.6971,36.7687,115300.0
2007-06-29 10:05:00,61.68,61.69,61.59,61.61,73000.0,36.7687,36.7746,36.715,36.7269,73000.0
2007-06-29 10:10:00,61.61,61.61,61.5,61.55,63200.0,36.7269,36.7269,36.6614,36.6912,63200.0
2007-06-29 10:15:00,61.55,61.55,61.44,61.44,51000.0,36.6912,36.6912,36.6256,36.6256,51000.0
2007-06-29 10:20:00,61.44,61.48,61.41,61.47,72500.0,36.6256,36.6494,36.6077,36.6435,72500.0
2007-06-29 10:25:00,61.48,61.55,61.48,61.54,44500.0,36.6494,36.6912,36.6494,36.6852,44500.0
2007-06-29 10:30:00,61.53,61.54,61.47,61.51,62200.0,36.6792,36.6852,36.6435,36.6673,62200.0
2007-06-29 10:35:00,61.5,61.52,61.44,61.47,109400.0,36.6614,36.6733,36.6256,36.6435,109400.0
2007-06-29 10:40:00,61.48,61.52,61.42,61.48,66500.0,36.6494,36.6733,36.6137,36.6494,66500.0
2007-06-29 10:45:00,61.47,61.47,61.45,61.47,24500.0,36.6435,36.6435,36.6316,36.6435,24500.0
2007-06-29 10:50:00,61.47,61.5,61.45,61.49,79600.0,36.6435,36.6614,36.6316,36.6554,79600.0
2007-06-29 10:55:00,61.48,61.5,61.43,61.43,121600.0,36.6494,36.6614,36.6196,36.6196,121600.0
2007-06-29 11:00:00,61.44,61.44,61.36,61.36,67500.0,36.6256,36.6256,36.5779,36.5779,67500.0
2007-06-29 11:05:00,61.36,61.47,61.33,61.44,154900.0,36.5779,36.6435,36.56,36.6256,154900.0
2007-06-29 11:10:00,61.44,61.46,61.41,61.44,75500.0,36.6256,36.6375,36.6077,36.6256,75500.0
2007-06-29 11:15:00,61.44,61.47,61.43,61.43,91900.0,36.6256,36.6435,36.6196,36.6196,91900.0
2007-06-29 11:20:00,61.43,61.47,61.42,61.46,122100.0,36.6196,36.6435,36.6137,36.6375,122100.0
2007-06-29 11:25:00,61.46,61.5,61.46,61.5,42000.0,36.6375,36.6614,36.6375,36.6614,42000.0
2007-06-29 11:30:00,61.49,61.49,61.45,61.45,47200.0,36.6554,36.6554,36.6316,36.6316,47200.0
2007-06-29 11:35:00,61.46,61.52,61.44,61.52,41800.0,36.6375,36.6733,36.6256,36.6733,41800.0
2007-06-29 11:40:00,61.53,61.59,61.52,61.56,68000.0,36.6792,36.715,36.6733,36.6971,68000.0
2007-06-29 11:45:00,61.56,61.57,61.42,61.46,88000.0,36.6971,36.7031,36.6137,36.6375,88000.0
2007-06-29 11:50:00,61.45,61.46,61.4,61.42,61400.0,36.6316,36.6375,36.6018,36.6137,61400.0
2007-06-29 11:55:00,61.42,61.42,61.31,61.35,62400.0,36.6137,36.6137,36.5481,36.5719,62400.0
2007-06-29 12:00:00,61.35,61.45,61.3,61.3,105100.0,36.5719,36.6316,36.5421,36.5421,105100.0
2007-06-29 12:05:00,61.3,61.41,61.3,61.37,132200.0,36.5421,36.6077,36.5421,36.5839,132200.0
2007-06-29 12:10:00,61.36,61.38,61.29,61.3,107000.0,36.5779,36.5898,36.5362,36.5421,107000.0
2007-06-29 12:15:00,61.31,61.35,61.3,61.31,176500.0,36.5481,36.5719,36.5421,36.5481,176500.0
2007-06-29 12:20:00,61.32,61.33,61.28,61.3,225200.0,36.5541,36.56,36.5302,36.5421,225200.0
2007-06-29 12:25:00,61.3,61.31,61.24,61.24,62700.0,36.5421,36.5481,36.5064,36.5064,62700.0
2007-06-29 12:30:00,61.24,61.27,61.18,61.2,184700.0,36.5064,36.5243,36.4706,36.4825,184700.0
2007-06-29 12:35:00,61.2,61.25,61.15,61.23,100200.0,36.4825,36.5123,36.4527,36.5004,100200.0
2007-06-29 12:40:00,61.22,61.25,61.21,61.22,39800.0,36.4945,36.5123,36.4885,36.4945,39800.0
2007-06-29 12:45:00,61.23,61.23,61.15,61.17,77200.0,36.5004,36.5004,36.4527,36.4646,77200.0
2007-06-29 12:50:00,61.18,61.26,61.18,61.25,47900.0,36.4706,36.5183,36.4706,36.5123,47900.0
2007-06-29 12:55:00,61.26,61.26,61.22,61.22,79600.0,36.5183,36.5183,36.4945,36.4945,79600.0
2007-06-29 13:00:00,61.22,61.24,61.21,61.21,97600.0,36.4945,36.5064,36.4885,36.4885,97600.0
2007-06-29 13:05:00,61.22,61.22,61.16,61.16,49200.0,36.4945,36.4945,36.4587,36.4587,49200.0
2007-06-29 13:10:00,61.16,61.18,61.14,61.15,87800.0,36.4587,36.4706,36.4468,36.4527,87800.0
2007-06-29 13:15:00,61.14,61.15,61.07,61.1,117500.0,36.4468,36.4527,36.405,36.4229,117500.0
2007-06-29 13:20:00,61.09,61.21,61.08,61.2,95500.0,36.417,36.4885,36.411,36.4825,95500.0
2007-06-29 13:25:00,61.2,61.2,61.14,61.18,68500.0,36.4825,36.4825,36.4468,36.4706,68500.0
2007-06-29 13:30:00,61.19,61.19,61.12,61.16,89200.0,36.4766,36.4766,36.4348,36.4587,89200.0
2007-06-29 13:35:00,61.16,61.24,61.13,61.22,109300.0,36.4587,36.5064,36.4408,36.4945,109300.0
2007-06-29 13:40:00,61.21,61.23,61.17,61.19,65500.0,36.4885,36.5004,36.4646,36.4766,65500.0
2007-06-29 13:45:00,61.19,61.31,61.19,61.31,103700.0,36.4766,36.5481,36.4766,36.5481,103700.0
2007-06-29 13:50:00,61.31,61.31,61.25,61.3,112400.0,36.5481,36.5481,36.5123,36.5421,112400.0
2007-06-29 13:55:00,61.31,61.35,61.27,61.29,100800.0,36.5481,36.5719,36.5243,36.5362,100800.0
2007-06-29 14:00:00,61.29,61.29,61.12,61.2,159600.0,36.5362,36.5362,36.4348,36.4825,159600.0
2007-06-29 14:05:00,61.19,61.21,61.06,61.13,138100.0,36.4766,36.4885,36.3991,36.4408,138100.0
2007-06-29 14:10:00,61.12,61.25,61.06,61.16,169300.0,36.4348,36.5123,36.3991,36.4587,169300.0
2007-06-29 14:15:00,61.16,61.22,61.11,61.15,73700.0,36.4587,36.4945,36.4289,36.4527,73700.0
2007-06-29 14:20:00,61.15,61.2,61.11,61.19,106200.0,36.4527,36.4825,36.4289,36.4766,106200.0
2007-06-29 14:25:00,61.18,61.21,61.14,61.18,109800.0,36.4706,36.4885,36.4468,36.4706,109800.0
2007-06-29 14:30:00,61.17,61.17,61.1,61.15,89900.0,36.4646,36.4646,36.4229,36.4527,89900.0
2007-06-29 14:35:00,61.15,61.21,61.15,61.16,122300.0,36.4527,36.4885,36.4527,36.4587,122300.0
2007-06-29 14:40:00,61.16,61.27,61.14,61.2,120400.0,36.4587,36.5243,36.4468,36.4825,120400.0
2007-06-29 14:45:00,61.21,61.22,61.14,61.15,74700.0,36.4885,36.4945,36.4468,36.4527,74700.0
2007-06-29 14:50:00,61.15,61.17,61.12,61.15,118700.0,36.4527,36.4646,36.4348,36.4527,118700.0
2007-06-29 14:55:00,61.16,61.16,61.08,61.08,96800.0,36.4587,36.4587,36.411,36.411,96800.0
2007-06-29 15:00:00,61.09,61.12,61.01,61.01,277200.0,36.417,36.4348,36.3693,36.3693,277200.0
2007-06-29 15:05:00,61.0,61.02,60.9,61.01,278300.0,36.3633,36.3752,36.3037,36.3693,278300.0
2007-06-29 15:10:00,61.0,61.01,60.82,60.86,338800.0,36.3633,36.3693,36.256,36.2798,338800.0
2007-06-29 15:15:00,60.87,60.95,60.84,60.95,195000.0,36.2858,36.3335,36.2679,36.3335,195000.0
2007-06-29 15:20:00,60.93,60.98,60.89,60.91,146000.0,36.3216,36.3514,36.2977,36.3097,146000.0
2007-06-29 15:25:00,60.92,60.92,60.77,60.79,257500.0,36.3156,36.3156,36.2262,36.2381,257500.0
2007-06-29 15:30:00,60.78,60.87,60.76,60.87,266000.0,36.2322,36.2858,36.2202,36.2858,266000.0
2007-06-29 15:35:00,60.88,61.05,60.85,61.0,182400.0,36.2918,36.3931,36.2739,36.3633,182400.0
2007-06-29 15:40:00,61.0,61.25,61.0,61.14,485600.0,36.3633,36.5123,36.3633,36.4468,485600.0
2007-06-29 15:45:00,61.14,61.16,61.07,61.15,218800.0,36.4468,36.4587,36.405,36.4527,218800.0
2007-06-29 15:50:00,61.15,61.24,61.12,61.13,247900.0,36.4527,36.5064,36.4348,36.4408,247900.0
2007-06-29 15:55:00,61.13,61.19,61.07,61.16,509400.0,36.4408,36.4766,36.405,36.4587,509400.0
2007-07-03 09:30:00,61.45,61.74,61.45,61.7,303500.0,36.6316,36.8044,36.6316,36.7806,303500.0
2007-07-03 09:35:00,61.71,61.75,61.67,61.72,99400.0,36.7866,36.8104,36.7627,36.7925,99400.0
2007-07-03 09:40:00,61.72,61.79,61.71,61.76,136800.0,36.7925,36.8342,36.7866,36.8164,136800.0
2007-07-03 09:45:00,61.75,61.79,61.73,61.74,73400.0,36.8104,36.8342,36.7985,36.8044,73400.0
2007-07-03 09:50:00,61.75,61.76,61.67,61.72,106700.0,36.8104,36.8164,36.7627,36.7925,106700.0
2007-07-03 09:55:00,61.72,61.78,61.72,61.78,51900.0,36.7925,36.8283,36.7925,36.8283,51900.0
2007-07-03 10:00:00,61.77,61.8,61.66,61.74,204100.0,36.8223,36.8402,36.7567,36.8044,204100.0
2007-07-03 10:05:00,61.74,61.8,61.67,61.8,208900.0,36.8044,36.8402,36.7627,36.8402,208900.0
2007-07-03 10:10:00,61.8,61.84,61.79,61.79,166000.0,36.8402,36.864,36.8342,36.8342,166000.0
2007-07-03 10:15:00,61.79,61.84,61.76,61.83,104200.0,36.8342,36.864,36.8164,36.8581,104200.0
2007-07-03 10:20:00,61.83,61.86,61.83,61.84,96700.0,36.8581,36.876,36.8581,36.864,96700.0
2007-07-03 10:25:00,61.84,61.89,61.84,61.88,128900.0,36.864,36.8939,36.864,36.8879,128900.0
2007-07-03 10:30:00,61.88,61.89,61.84,61.85,107700.0,36.8879,36.8939,36.864,36.87,107700.0
2007-07-03 10:35:00,61.85,61.85,61.79,61.79,82200.0,36.87,36.87,36.8342,36.8342,82200.0
2007-07-03 10:40:00,61.79,61.83,61.79,61.82,105400.0,36.8342,36.8581,36.8342,36.8521,105400.0
2007-07-03 10:45:00,61.82,61.84,61.82,61.82,44600.0,36.8521,36.864,36.8521,36.8521,44600.0
2007-07-03 10:50:00,61.83,61.9,61.82,61.9,147300.0,36.8581,36.8998,36.8521,36.8998,147300.0
2007-07-03 10:55:00,61.89,61.9,61.87,61.89,93100.0,36.8939,36.8998,36.8819,36.8939,93100.0
2007-07-03 11:00:00,61.88,61.9,61.84,61.86,98500.0,36.8879,36.8998,36.864,36.876,98500.0
2007-07-03 11:05:00,61.85,61.86,61.84,61.84,109800.0,36.87,36.876,36.864,36.864,109800.0
2007-07-03 11:10:00,61.84,61.85,61.8,61.8,98500.0,36.864,36.87,36.8402,36.8402,98500.0
2007-07-03 11:15:00,61.8,61.83,61.8,61.82,86400.0,36.8402,36.8581,36.8402,36.8521,86400.0
2007-07-03 11:20:00,61.81,61.81,61.73,61.73,140500.0,36.8462,36.8462,36.7985,36.7985,140500.0
2007-07-03 11:25:00,61.72,61.78,61.71,61.78,98500.0,36.7925,36.8283,36.7866,36.8283,98500.0
2007-07-03 11:30:00,61.78,61.82,61.78,61.81,55100.0,36.8283,36.8521,36.8283,36.8462,55100.0
2007-07-03 11:35:00,61.81,61.83,61.8,61.82,93500.0,36.8462,36.8581,36.8402,36.8521,93500.0
2007-07-03 11:40:00,61.83,61.86,61.82,61.83,91600.0,36.8581,36.876,36.8521,36.8581,91600.0
2007-07-03 11:45:00,61.84,61.84,61.82,61.83,58400.0,36.864,36.864,36.8521,36.8581,58400.0
2007-07-03 11:50:00,61.82,61.84,61.8,61.82,108600.0,36.8521,36.864,36.8402,36.8521,108600.0
2007-07-03 11:55:00,61.81,61.85,61.81,61.84,76500.0,36.8462,36.87,36.8462,36.864,76500.0
2007-07-03 12:00:00,61.84,61.88,61.84,61.88,61700.0,36.864,36.8879,36.864,36.8879,61700.0
2007-07-03 12:05:00,61.88,61.9,61.87,61.89,128400.0,36.8879,36.8998,36.8819,36.8939,128400.0
2007-07-03 12:10:00,61.88,61.89,61.79,61.83,226300.0,36.8879,36.8939,36.8342,36.8581,226300.0
2007-07-03 12:15:00,61.84,61.84,61.8,61.8,117000.0,36.864,36.864,36.8402,36.8402,117000.0
2007-07-03 12:20:00,61.8,61.8,61.79,61.8,74700.0,36.8402,36.8402,36.8342,36.8402,74700.0
2007-07-03 12:25:00,61.79,61.8,61.75,61.75,115800.0,36.8342,36.8402,36.8104,36.8104,115800.0
2007-07-03 12:30:00,61.75,61.77,61.72,61.74,100600.0,36.8104,36.8223,36.7925,36.8044,100600.0
2007-07-03 12:35:00,61.73,61.74,61.72,61.72,76100.0,36.7985,36.8044,36.7925,36.7925,76100.0
2007-07-03 12:40:00,61.73,61.77,61.72,61.76,134300.0,36.7985,36.8223,36.7925,36.8164,134300.0
2007-07-03 12:45:00,61.76,61.77,61.71,61.71,161900.0,36.8164,36.8223,36.7866,36.7866,161900.0
2007-07-03 12:50:00,61.71,61.76,61.69,61.72,139100.0,36.7866,36.8164,36.7746,36.7925,139100.0
2007-07-03 12:55:00,61.72,61.8,61.71,61.75,181700.0,36.7925,36.8402,36.7866,36.8104,181700.0
2007-07-05 09:30:00,61.93,61.93,61.53,61.59,438300.0,36.9177,36.9177,36.6792,36.715,438300.0
2007-07-05 09:35:00,61.59,61.61,61.43,61.5,146100.0,36.715,36.7269,36.6196,36.6614,146100.0
2007-07-05 09:40:00,61.51,61.65,61.4,61.49,198300.0,36.6673,36.7508,36.6018,36.6554,198300.0
2007-07-05 09:45:00,61.48,61.55,61.44,61.55,167300.0,36.6494,36.6912,36.6256,36.6912,167300.0
2007-07-05 09:50:00,61.55,61.62,61.5,61.53,188400.0,36.6912,36.7329,36.6614,36.6792,188400.0
2007-07-05 09:55:00,61.54,61.6,61.47,61.49,164200.0,36.6852,36.721,36.6435,36.6554,164200.0
2007-07-05 10:00:00,61.49,61.55,61.44,61.45,144900.0,36.6554,36.6912,36.6256,36.6316,144900.0
2007-07-05 10:05:00,61.45,61.5,61.42,61.49,105000.0,36.6316,36.6614,36.6137,36.6554,105000.0
2007-07-05 10:10:00,61.48,61.52,61.43,61.48,189000.0,36.6494,36.6733,36.6196,36.6494,189000.0
2007-07-05 10:15:00,61.49,61.53,61.46,61.52,119700.0,36.6554,36.6792,36.6375,36.6733,119700.0
2007-07-05 10:20:00,61.52,61.58,61.48,61.51,132800.0,36.6733,36.7091,36.6494,36.6673,132800.0
2007-07-05 10:25:00,61.52,61.61,61.5,61.6,58600.0,36.6733,36.7269,36.6614,36.721,58600.0
2007-07-05 10:30:00,61.59,61.7,61.59,61.63,212100.0,36.715,36.7806,36.715,36.7389,212100.0
2007-07-05 10:35:00,61.64,61.67,61.55,61.6,185200.0,36.7448,36.7627,36.6912,36.721,185200.0
2007-07-05 10:40:00,61.6,61.61,61.5,61.58,88500.0,36.721,36.7269,36.6614,36.7091,88500.0
2007-07-05 10:45:00,61.59,61.59,61.55,61.55,61900.0,36.715,36.715,36.6912,36.6912,61900.0
2007-07-05 10:50:00,61.55,61.61,61.48,61.58,168200.0,36.6912,36.7269,36.6494,36.7091,168200.0
2007-07-05 10:55:00,61.59,61.59,61.53,61.53,63400.0,36.715,36.715,36.6792,36.6792,63400.0
2007-07-05 11:00:00,61.53,61.54,61.48,61.5,115400.0,36.6792,36.6852,36.6494,36.6614,115400.0
2007-07-05 11:05:00,61.5,61.56,61.5,61.53,109000.0,36.6614,36.6971,36.6614,36.6792,109000.0
2007-07-05 11:10:00,61.52,61.54,61.5,61.52,311300.0,36.6733,36.6852,36.6614,36.6733,311300.0
2007-07-05 11:15:00,61.53,61.59,61.5,61.58,248000.0,36.6792,36.715,36.6614,36.7091,248000.0
2007-07-05 11:20:00,61.59,61.68,61.58,61.66,103400.0,36.715,36.7687,36.7091,36.7567,103400.0
2007-07-05 11:25:00,61.66,61.68,61.66,61.67,54900.0,36.7567,36.7687,36.7567,36.7627,54900.0
2007-07-05 11:30:00,61.68,61.68,61.6,61.6,62300.0,36.7687,36.7687,36.721,36.721,62300.0
2007-07-05 11:35:00,61.61,61.65,61.6,61.63,74200.0,36.7269,36.7508,36.721,36.7389,74200.0
2007-07-05 11:40:00,61.63,61.71,61.63,61.64,91900.0,36.7389,36.7866,36.7389,36.7448,91900.0
2007-07-05 11:45:00,61.64,61.65,61.54,61.55,84400.0,36.7448,36.7508,36.6852,36.6912,84400.0
2007-07-05 11:50:00,61.55,61.66,61.52,61.58,121800.0,36.6912,36.7567,36.6733,36.7091,121800.0
2007-07-05 11:55:00,61.57,61.6,61.57,61.59,151000.0,36.7031,36.721,36.7031,36.715,151000.0
2007-07-05 12:00:00,61.6,61.65,61.59,61.63,196200.0,36.721,36.7508,36.715,36.7389,196200.0
2007-07-05 12:05:00,61.63,61.63,61.54,61.6,83100.0,36.7389,36.7389,36.6852,36.721,83100.0
2007-07-05 12:10:00,61.59,61.59,61.5,61.55,168700.0,36.715,36.715,36.6614,36.6912,168700.0
2007-07-05 12:15:00,61.55,61.57,61.54,61.54,96800.0,36.6912,36.7031,36.6852,36.6852,96800.0
2007-07-05 12:20:00,61.53,61.57,61.51,61.51,79900.0,36.6792,36.7031,36.6673,36.6673,79900.0
2007-07-05 12:25:00,61.51,61.55,61.49,61.53,94300.0,36.6673,36.6912,36.6554,36.6792,94300.0
2007-07-05 12:30:00,61.53,61.55,61.48,61.51,116800.0,36.6792,36.6912,36.6494,36.6673,116800.0
2007-07-05 12:35:00,61.5,61.54,61.49,61.54,117300.0,36.6614,36.6852,36.6554,36.6852,117300.0
2007-07-05 12:40:00,61.54,61.55,56.55,61.54,105700.0,36.6852,36.6912,33.7106,36.6852,105700.0
2007-07-05 12:45:00,61.54,61.57,61.51,61.55,96800.0,36.6852,36.7031,36.6673,36.6912,96800.0
2007-07-05 12:50:00,61.54,61.57,61.54,61.57,155100.0,36.6852,36.7031,36.6852,36.7031,155100.0
2007-07-05 12:55:00,61.56,61.61,61.55,61.58,152500.0,36.6971,36.7269,36.6912,36.7091,152500.0
2007-07-05 13:00:00,61.59,61.61,61.56,61.57,66200.0,36.715,36.7269,36.6971,36.7031,66200.0
2007-07-05 13:05:00,61.57,61.6,61.55,61.59,217500.0,36.7031,36.721,36.6912,36.715,217500.0
2007-07-05 13:10:00,61.6,61.62,61.55,61.62,223100.0,36.721,36.7329,36.6912,36.7329,223100.0
2007-07-05 13:15:00,61.62,61.62,61.59,61.61,67300.0,36.7329,36.7329,36.715,36.7269,67300.0
2007-07-05 13:20:00,61.61,61.62,61.59,61.61,88800.0,36.7269,36.7329,36.715,36.7269,88800.0
2007-07-05 13:25:00,61.61,61.63,61.53,61.61,57900.0,36.7269,36.7389,36.6792,36.7269,57900.0
2007-07-05 13:30:00,61.62,61.62,61.58,61.58,94500.0,36.7329,36.7329,36.7091,36.7091,94500.0
2007-07-05 13:35:00,61.59,61.65,61.58,61.59,88200.0,36.715,36.7508,36.7091,36.715,88200.0
2007-07-05 13:40:00,61.58,61.62,61.56,61.57,94700.0,36.7091,36.7329,36.6971,36.7031,94700.0
2007-07-05 13:45:00,61.58,61.62,61.56,61.62,68800.0,36.7091,36.7329,36.6971,36.7329,68800.0
2007-07-05 13:50:00,61.62,61.62,61.58,61.58,66100.0,36.7329,36.7329,36.7091,36.7091,66100.0
2007-07-05 13:55:00,61.59,61.62,61.54,61.62,82800.0,36.715,36.7329,36.6852,36.7329,82800.0
2007-07-05 14:00:00,61.61,61.65,61.57,61.65,84200.0,36.7269,36.7508,36.7031,36.7508,84200.0
2007-07-05 14:05:00,61.65,61.65,61.61,61.62,65700.0,36.7508,36.7508,36.7269,36.7329,65700.0
2007-07-05 14:10:00,61.62,61.65,61.61,61.65,81600.0,36.7329,36.7508,36.7269,36.7508,81600.0
2007-07-05 14:15:00,61.65,61.75,61.64,61.7,146700.0,36.7508,36.8104,36.7448,36.7806,146700.0
2007-07-05 14:20:00,61.71,61.75,61.67,61.69,106400.0,36.7866,36.8104,36.7627,36.7746,106400.0
2007-07-05 14:25:00,61.7,61.72,61.68,61.7,90700.0,36.7806,36.7925,36.7687,36.7806,90700.0
2007-07-05 14:30:00,61.7,61.78,61.7,61.78,70400.0,36.7806,36.8283,36.7806,36.8283,70400.0
2007-07-05 14:35:00,61.77,61.78,61.75,61.76,76100.0,36.8223,36.8283,36.8104,36.8164,76100.0
2007-07-05 14:40:00,61.76,61.76,61.72,61.72,71500.0,36.8164,36.8164,36.7925,36.7925,71500.0
2007-07-05 14:45:00,61.72,61.78,61.72,61.78,51800.0,36.7925,36.8283,36.7925,36.8283,51800.0
2007-07-05 14:50:00,61.77,61.78,61.74,61.75,99800.0,36.8223,36.8283,36.8044,36.8104,99800.0
2007-07-05 14:55:00,61.74,61.76,61.68,61.71,119800.0,36.8044,36.8164,36.7687,36.7866,119800.0
2007-07-05 15:00:00,61.72,61.72,61.68,61.71,98300.0,36.7925,36.7925,36.7687,36.7866,98300.0
2007-07-05 15:05:00,61.71,61.73,61.68,61.72,134000.0,36.7866,36.7985,36.7687,36.7925,134000.0
2007-07-05 15:10:00,61.72,61.73,61.68,61.72,132600.0,36.7925,36.7985,36.7687,36.7925,132600.0
2007-07-05 15:15:00,61.72,61.73,61.66,61.66,167000.0,36.7925,36.7985,36.7567,36.7567,167000.0
2007-07-05 15:20:00,61.66,61.71,61.66,61.7,95100.0,36.7567,36.7866,36.7567,36.7806,95100.0
2007-07-05 15:25:00,61.7,61.73,61.7,61.73,87700.0,36.7806,36.7985,36.7806,36.7985,87700.0
2007-07-05 15:30:00,61.73,61.75,61.72,61.74,95600.0,36.7985,36.8104,36.7925,36.8044,95600.0
2007-07-05 15:35:00,61.75,61.78,61.74,61.77,140600.0,36.8104,36.8283,36.8044,36.8223,140600.0
2007-07-05 15:40:00,61.78,61.78,61.73,61.74,128000.0,36.8283,36.8283,36.7985,36.8044,128000.0
2007-07-05 15:45:00,61.73,61.78,61.72,61.78,145700.0,36.7985,36.8283,36.7925,36.8283,145700.0
2007-07-05 15:50:00,61.78,61.78,61.71,61.72,166300.0,36.8283,36.8283,36.7866,36.7925,166300.0
2007-07-05 15:55:00,61.72,61.73,61.65,61.69,211600.0,36.7925,36.7985,36.7508,36.7746,211600.0
2007-07-06 09:30:00,61.5,61.56,61.45,61.52,281600.0,36.6614,36.6971,36.6316,36.6733,281600.0
2007-07-06 09:35:00,61.52,61.54,61.4,61.41,147500.0,36.6733,36.6852,36.6018,36.6077,147500.0
2007-07-06 09:40:00,61.41,61.44,61.4,61.44,75900.0,36.6077,36.6256,36.6018,36.6256,75900.0
2007-07-06 09:45:00,61.43,61.43,61.39,61.39,179400.0,36.6196,36.6196,36.5958,36.5958,179400.0
2007-07-06 09:50:00,61.39,61.42,61.35,61.41,98300.0,36.5958,36.6137,36.5719,36.6077,98300.0
2007-07-06 09:55:00,61.41,61.43,61.36,61.39,66700.0,36.6077,36.6196,36.5779,36.5958,66700.0
2007-07-06 10:00:00,61.39,61.47,61.39,61.41,77000.0,36.5958,36.6435,36.5958,36.6077,77000.0
2007-07-06 10:05:00,61.41,61.5,61.41,61.49,378200.0,36.6077,36.6614,36.6077,36.6554,378200.0
2007-07-06 10:10:00,61.49,61.57,61.47,61.49,90800.0,36.6554,36.7031,36.6435,36.6554,90800.0
2007-07-06 10:15:00,61.48,61.52,61.48,61.49,125400.0,36.6494,36.6733,36.6494,36.6554,125400.0
2007-07-06 10:20:00,61.49,61.51,61.47,61.47,90100.0,36.6554,36.6673,36.6435,36.6435,90100.0
2007-07-06 10:25:00,61.47,61.52,61.47,61.51,62500.0,36.6435,36.6733,36.6435,36.6673,62500.0
2007-07-06 10:30:00,61.51,61.54,61.47,61.49,83300.0,36.6673,36.6852,36.6435,36.6554,83300.0
2007-07-06 10:35:00,61.49,61.5,61.4,61.42,90000.0,36.6554,36.6614,36.6018,36.6137,90000.0
2007-07-06 10:40:00,61.43,61.43,61.39,61.42,54600.0,36.6196,36.6196,36.5958,36.6137,54600.0
2007-07-06 10:45:00,61.43,61.43,61.41,61.43,57800.0,36.6196,36.6196,36.6077,36.6196,57800.0
2007-07-06 10:50:00,61.43,61.46,61.43,61.46,67400.0,36.6196,36.6375,36.6196,36.6375,67400.0
2007-07-06 10:55:00,61.45,61.47,61.41,61.42,80000.0,36.6316,36.6435,36.6077,36.6137,80000.0
2007-07-06 11:00:00,61.43,61.48,61.42,61.47,53400.0,36.6196,36.6494,36.6137,36.6435,53400.0
2007-07-06 11:05:00,61.48,61.53,61.47,61.51,131500.0,36.6494,36.6792,36.6435,36.6673,131500.0
2007-07-06 11:10:00,61.51,61.56,61.48,61.48,106600.0,36.6673,36.6971,36.6494,36.6494,106600.0
2007-07-06 11:15:00,61.48,61.5,61.47,61.48,96300.0,36.6494,36.6614,36.6435,36.6494,96300.0
2007-07-06 11:20:00,61.49,61.5,61.47,61.48,73400.0,36.6554,36.6614,36.6435,36.6494,73400.0
2007-07-06 11:25:00,61.49,61.51,61.49,61.51,26400.0,36.6554,36.6673,36.6554,36.6673,26400.0
2007-07-06 11:30:00,61.51,61.63,61.5,61.57,141000.0,36.6673,36.7389,36.6614,36.7031,141000.0
2007-07-06 11:35:00,61.57,61.62,61.54,61.55,64200.0,36.7031,36.7329,36.6852,36.6912,64200.0
2007-07-06 11:40:00,61.56,61.58,61.5,61.54,93000.0,36.6971,36.7091,36.6614,36.6852,93000.0
2007-07-06 11:45:00,61.55,61.55,61.48,61.49,53500.0,36.6912,36.6912,36.6494,36.6554,53500.0
2007-07-06 11:50:00,61.48,61.49,61.45,61.45,77700.0,36.6494,36.6554,36.6316,36.6316,77700.0
2007-07-06 11:55:00,61.46,61.47,61.45,61.46,36600.0,36.6375,36.6435,36.6316,36.6375,36600.0
2007-07-06 12:00:00,61.46,61.47,61.45,61.45,28300.0,36.6375,36.6435,36.6316,36.6316,28300.0
2007-07-06 12:05:00,61.46,61.48,61.45,61.45,77500.0,36.6375,36.6494,36.6316,36.6316,77500.0
2007-07-06 12:10:00,61.46,61.47,61.44,61.45,52000.0,36.6375,36.6435,36.6256,36.6316,52000.0
2007-07-06 12:15:00,61.45,61.47,61.43,61.43,78500.0,36.6316,36.6435,36.6196,36.6196,78500.0
2007-07-06 12:20:00,61.43,61.5,61.41,61.45,155600.0,36.6196,36.6614,36.6077,36.6316,155600.0
2007-07-06 12:25:00,61.46,61.48,61.41,61.46,164000.0,36.6375,36.6494,36.6077,36.6375,164000.0
2007-07-06 12:30:00,61.47,61.5,61.45,61.46,38000.0,36.6435,36.6614,36.6316,36.6375,38000.0
2007-07-06 12:35:00,61.47,61.47,61.46,61.46,19800.0,36.6435,36.6435,36.6375,36.6375,19800.0
2007-07-06 12:40:00,61.46,61.47,61.46,61.47,21500.0,36.6375,36.6435,36.6375,36.6435,21500.0
2007-07-06 12:45:00,61.46,61.48,61.46,61.47,53400.0,36.6375,36.6494,36.6375,36.6435,53400.0
2007-07-06 12:50:00,61.48,61.49,61.48,61.49,58700.0,36.6494,36.6554,36.6494,36.6554,58700.0
2007-07-06 12:55:00,61.48,61.49,61.47,61.48,40700.0,36.6494,36.6554,36.6435,36.6494,40700.0
2007-07-06 13:00:00,61.48,61.48,61.45,61.46,59800.0,36.6494,36.6494,36.6316,36.6375,59800.0
2007-07-06 13:05:00,61.46,61.48,61.46,61.46,44500.0,36.6375,36.6494,36.6375,36.6375,44500.0
2007-07-06 13:10:00,61.46,61.47,61.46,61.46,77700.0,36.6375,36.6435,36.6375,36.6375,77700.0
2007-07-06 13:15:00,61.47,61.5,61.46,61.48,176000.0,36.6435,36.6614,36.6375,36.6494,176000.0
2007-07-06 13:20:00,61.48,61.49,61.47,61.47,51500.0,36.6494,36.6554,36.6435,36.6435,51500.0
2007-07-06 13:25:00,61.47,61.48,61.47,61.47,51000.0,36.6435,36.6494,36.6435,36.6435,51000.0
2007-07-06 13:30:00,61.47,61.49,61.45,61.47,151100.0,36.6435,36.6554,36.6316,36.6435,151100.0
2007-07-06 13:35:00,61.47,61.48,61.46,61.47,48500.0,36.6435,36.6494,36.6375,36.6435,48500.0
2007-07-06 13:40:00,61.46,61.47,61.43,61.45,109300.0,36.6375,36.6435,36.6196,36.6316,109300.0
2007-07-06 13:45:00,61.46,61.48,61.43,61.44,130500.0,36.6375,36.6494,36.6196,36.6256,130500.0
2007-07-06 13:50:00,61.44,61.47,61.44,61.47,64000.0,36.6256,36.6435,36.6256,36.6435,64000.0
2007-07-06 13:55:00,61.47,61.48,61.46,61.46,75800.0,36.6435,36.6494,36.6375,36.6375,75800.0
2007-07-06 14:00:00,61.46,61.47,61.45,61.47,63900.0,36.6375,36.6435,36.6316,36.6435,63900.0
2007-07-06 14:05:00,61.47,61.47,61.46,61.47,36400.0,36.6435,36.6435,36.6375,36.6435,36400.0
2007-07-06 14:10:00,61.47,61.51,61.46,61.5,60200.0,36.6435,36.6673,36.6375,36.6614,60200.0
2007-07-06 14:15:00,61.51,61.53,61.5,61.52,85800.0,36.6673,36.6792,36.6614,36.6733,85800.0
2007-07-06 14:20:00,61.52,61.52,61.5,61.5,26000.0,36.6733,36.6733,36.6614,36.6614,26000.0
2007-07-06 14:25:00,61.51,61.51,61.5,61.5,53300.0,36.6673,36.6673,36.6614,36.6614,53300.0
2007-07-06 14:30:00,61.49,61.51,61.49,61.5,65800.0,36.6554,36.6673,36.6554,36.6614,65800.0
2007-07-06 14:35:00,61.5,61.5,61.49,61.49,43700.0,36.6614,36.6614,36.6554,36.6554,43700.0
2007-07-06 14:40:00,61.49,61.5,61.48,61.48,82400.0,36.6554,36.6614,36.6494,36.6494,82400.0
2007-07-06 14:45:00,61.48,61.49,61.48,61.48,125900.0,36.6494,36.6554,36.6494,36.6494,125900.0
2007-07-06 14:50:00,61.48,61.49,61.47,61.49,68500.0,36.6494,36.6554,36.6435,36.6554,68500.0
2007-07-06 14:55:00,61.48,61.49,61.48,61.48,72000.0,36.6494,36.6554,36.6494,36.6494,72000.0
2007-07-06 15:00:00,61.48,61.49,61.48,61.48,74300.0,36.6494,36.6554,36.6494,36.6494,74300.0
2007-07-06 15:05:00,61.48,61.49,61.48,61.49,65600.0,36.6494,36.6554,36.6494,36.6554,65600.0
2007-07-06 15:10:00,61.49,61.49,61.45,61.46,113900.0,36.6554,36.6554,36.6316,36.6375,113900.0
2007-07-06 15:15:00,61.47,61.47,61.46,61.46,76300.0,36.6435,36.6435,36.6375,36.6375,76300.0
2007-07-06 15:20:00,61.46,61.48,61.46,61.47,115100.0,36.6375,36.6494,36.6375,36.6435,115100.0
2007-07-06 15:25:00,61.48,61.49,61.47,61.47,81000.0,36.6494,36.6554,36.6435,36.6435,81000.0
2007-07-06 15:30:00,61.47,61.52,61.47,61.49,249500.0,36.6435,36.6733,36.6435,36.6554,249500.0
2007-07-06 15:35:00,61.5,61.51,61.49,61.5,64900.0,36.6614,36.6673,36.6554,36.6614,64900.0
2007-07-06 15:40:00,61.5,61.51,61.47,61.47,113200.0,36.6614,36.6673,36.6435,36.6435,113200.0
2007-07-06 15:45:00,61.47,61.48,61.43,61.46,184100.0,36.6435,36.6494,36.6196,36.6375,184100.0
2007-07-06 15:50:00,61.45,61.47,61.41,61.43,160800.0,36.6316,36.6435,36.6077,36.6196,160800.0
2007-07-06 15:55:00,61.43,61.47,61.42,61.47,184300.0,36.6196,36.6435,36.6137,36.6435,184300.0
2007-07-09 09:30:00,61.48,61.67,61.46,61.65,315200.0,36.6494,36.7627,36.6375,36.7508,315200.0
2007-07-09 09:35:00,61.64,61.65,61.48,61.59,104900.0,36.7448,36.7508,36.6494,36.715,104900.0
2007-07-09 09:40:00,61.6,61.6,61.52,61.52,92700.0,36.721,36.721,36.6733,36.6733,92700.0
2007-07-09 09:45:00,61.52,61.52,61.42,61.52,190500.0,36.6733,36.6733,36.6137,36.6733,190500.0
2007-07-09 09:50:00,61.52,61.61,61.52,61.55,250800.0,36.6733,36.7269,36.6733,36.6912,250800.0
2007-07-09 09:55:00,61.55,61.57,61.5,61.54,164900.0,36.6912,36.7031,36.6614,36.6852,164900.0
2007-07-09 10:00:00,61.55,61.63,61.54,61.59,173300.0,36.6912,36.7389,36.6852,36.715,173300.0
2007-07-09 10:05:00,61.59,61.6,61.51,61.59,121400.0,36.715,36.721,36.6673,36.715,121400.0
2007-07-09 10:10:00,61.59,61.6,61.52,61.56,130300.0,36.715,36.721,36.6733,36.6971,130300.0
2007-07-09 10:15:00,61.56,61.61,61.53,61.58,159200.0,36.6971,36.7269,36.6792,36.7091,159200.0
2007-07-09 10:20:00,61.58,61.59,61.52,61.53,115700.0,36.7091,36.715,36.6733,36.6792,115700.0
2007-07-09 10:25:00,61.53,61.55,61.51,61.55,92700.0,36.6792,36.6912,36.6673,36.6912,92700.0
2007-07-09 10:30:00,61.55,61.56,61.54,61.56,177000.0,36.6912,36.6971,36.6852,36.6971,177000.0
2007-07-09 10:35:00,61.56,61.57,61.5,61.53,229300.0,36.6971,36.7031,36.6614,36.6792,229300.0
2007-07-09 10:40:00,61.54,61.55,61.5,61.55,159100.0,36.6852,36.6912,36.6614,36.6912,159100.0
2007-07-09 10:45:00,61.54,61.55,61.51,61.54,77400.0,36.6852,36.6912,36.6673,36.6852,77400.0
2007-07-09 10:50:00,61.54,61.54,61.5,61.51,126100.0,36.6852,36.6852,36.6614,36.6673,126100.0
2007-07-09 10:55:00,61.51,61.52,61.44,61.46,311700.0,36.6673,36.6733,36.6256,36.6375,311700.0
2007-07-09 11:00:00,61.45,61.47,61.42,61.45,175100.0,36.6316,36.6435,36.6137,36.6316,175100.0
2007-07-09 11:05:00,61.45,61.5,61.44,61.48,133700.0,36.6316,36.6614,36.6256,36.6494,133700.0
2007-07-09 11:10:00,61.49,61.49,61.41,61.41,93800.0,36.6554,36.6554,36.6077,36.6077,93800.0
2007-07-09 11:15:00,61.41,61.52,61.41,61.52,146000.0,36.6077,36.6733,36.6077,36.6733,146000.0
2007-07-09 11:20:00,61.52,61.52,61.47,61.51,79400.0,36.6733,36.6733,36.6435,36.6673,79400.0
2007-07-09 11:25:00,61.5,61.56,61.5,61.5,103100.0,36.6614,36.6971,36.6614,36.6614,103100.0
2007-07-09 11:30:00,61.51,61.55,61.5,61.54,58800.0,36.6673,36.6912,36.6614,36.6852,58800.0
2007-07-09 11:35:00,61.55,61.55,61.51,61.54,109800.0,36.6912,36.6912,36.6673,36.6852,109800.0
2007-07-09 11:40:00,61.53,61.55,61.53,61.55,48100.0,36.6792,36.6912,36.6792,36.6912,48100.0
2007-07-09 11:45:00,61.55,61.55,61.52,61.52,80100.0,36.6912,36.6912,36.6733,36.6733,80100.0
2007-07-09 11:50:00,61.52,61.56,61.51,61.53,158300.0,36.6733,36.6971,36.6673,36.6792,158300.0
2007-07-09 11:55:00,61.53,61.53,61.44,61.49,166900.0,36.6792,36.6792,36.6256,36.6554,166900.0
2007-07-09 12:00:00,61.49,61.53,61.49,61.5,100100.0,36.6554,36.6792,36.6554,36.6614,100100.0
2007-07-09 12:05:00,61.51,61.53,61.5,61.5,502000.0,36.6673,36.6792,36.6614,36.6614,502000.0
2007-07-09 12:10:00,61.5,61.54,61.46,61.53,102500.0,36.6614,36.6852,36.6375,36.6792,102500.0
2007-07-09 12:15:00,61.54,61.55,61.53,61.54,41200.0,36.6852,36.6912,36.6792,36.6852,41200.0
2007-07-09 12:20:00,61.54,61.55,61.51,61.52,47200.0,36.6852,36.6912,36.6673,36.6733,47200.0
2007-07-09 12:25:00,61.53,61.53,61.52,61.52,27500.0,36.6792,36.6792,36.6733,36.6733,27500.0
2007-07-09 12:30:00,61.52,61.55,61.52,61.53,227900.0,36.6733,36.6912,36.6733,36.6792,227900.0
2007-07-09 12:35:00,61.53,61.55,61.52,61.54,51100.0,36.6792,36.6912,36.6733,36.6852,51100.0
2007-07-09 12:40:00,61.54,61.55,61.53,61.55,80400.0,36.6852,36.6912,36.6792,36.6912,80400.0
2007-07-09 12:45:00,61.54,61.56,61.54,61.55,73300.0,36.6852,36.6971,36.6852,36.6912,73300.0
2007-07-09 12:50:00,61.54,61.58,61.54,61.57,65900.0,36.6852,36.7091,36.6852,36.7031,65900.0
2007-07-09 12:55:00,61.56,61.61,61.54,61.54,103600.0,36.6971,36.7269,36.6852,36.6852,103600.0
2007-07-09 13:00:00,61.53,61.55,61.51,61.52,54100.0,36.6792,36.6912,36.6673,36.6733,54100.0
2007-07-09 13:05:00,61.52,61.53,61.48,61.5,87100.0,36.6733,36.6792,36.6494,36.6614,87100.0
2007-07-09 13:10:00,61.5,61.55,61.49,61.49,66600.0,36.6614,36.6912,36.6554,36.6554,66600.0
2007-07-09 13:15:00,61.49,61.53,61.49,61.52,60200.0,36.6554,36.6792,36.6554,36.6733,60200.0
2007-07-09 13:20:00,61.51,61.51,61.49,61.5,61500.0,36.6673,36.6673,36.6554,36.6614,61500.0
2007-07-09 13:25:00,61.5,61.51,61.49,61.49,64800.0,36.6614,36.6673,36.6554,36.6554,64800.0
2007-07-09 13:30:00,61.5,61.5,61.44,61.45,77300.0,36.6614,36.6614,36.6256,36.6316,77300.0
2007-07-09 13:35:00,61.45,61.5,61.44,61.48,77300.0,36.6316,36.6614,36.6256,36.6494,77300.0
2007-07-09 13:40:00,61.48,61.49,61.46,61.46,63900.0,36.6494,36.6554,36.6375,36.6375,63900.0
2007-07-09 13:45:00,61.46,61.46,61.43,61.46,76900.0,36.6375,36.6375,36.6196,36.6375,76900.0
2007-07-09 13:50:00,61.46,61.52,61.46,61.5,91900.0,36.6375,36.6733,36.6375,36.6614,91900.0
2007-07-09 13:55:00,61.49,61.54,61.47,61.54,59100.0,36.6554,36.6852,36.6435,36.6852,59100.0
2007-07-09 14:00:00,61.53,61.54,61.49,61.51,43300.0,36.6792,36.6852,36.6554,36.6673,43300.0
2007-07-09 14:05:00,61.51,61.53,61.48,61.52,45800.0,36.6673,36.6792,36.6494,36.6733,45800.0
2007-07-09 14:10:00,61.53,61.55,61.48,61.49,70900.0,36.6792,36.6912,36.6494,36.6554,70900.0
2007-07-09 14:15:00,61.49,61.53,61.47,61.52,78100.0,36.6554,36.6792,36.6435,36.6733,78100.0
2007-07-09 14:20:00,61.53,61.55,61.51,61.52,57800.0,36.6792,36.6912,36.6673,36.6733,57800.0
2007-07-09 14:25:00,61.51,61.52,61.48,61.51,82200.0,36.6673,36.6733,36.6494,36.6673,82200.0
2007-07-09 14:30:00,61.52,61.53,61.48,61.51,58800.0,36.6733,36.6792,36.6494,36.6673,58800.0
2007-07-09 14:35:00,61.51,61.54,61.49,61.53,69500.0,36.6673,36.6852,36.6554,36.6792,69500.0
2007-07-09 14:40:00,61.52,61.55,61.51,61.51,60400.0,36.6733,36.6912,36.6673,36.6673,60400.0
2007-07-09 14:45:00,61.51,61.56,61.51,61.54,90800.0,36.6673,36.6971,36.6673,36.6852,90800.0
2007-07-09 14:50:00,61.54,61.55,61.53,61.55,54300.0,36.6852,36.6912,36.6792,36.6912,54300.0
2007-07-09 14:55:00,61.55,61.57,61.54,61.55,135000.0,36.6912,36.7031,36.6852,36.6912,135000.0
2007-07-09 15:00:00,61.55,61.56,61.51,61.55,97800.0,36.6912,36.6971,36.6673,36.6912,97800.0
2007-07-09 15:05:00,61.56,61.57,61.49,61.5,161900.0,36.6971,36.7031,36.6554,36.6614,161900.0
2007-07-09 15:10:00,61.5,61.56,61.5,61.54,118700.0,36.6614,36.6971,36.6614,36.6852,118700.0
2007-07-09 15:15:00,61.54,61.55,61.54,61.54,55900.0,36.6852,36.6912,36.6852,36.6852,55900.0
2007-07-09 15:20:00,61.55,61.55,61.53,61.54,151400.0,36.6912,36.6912,36.6792,36.6852,151400.0
2007-07-09 15:25:00,61.54,61.55,61.51,61.54,139000.0,36.6852,36.6912,36.6673,36.6852,139000.0
2007-07-09 15:30:00,61.53,61.54,61.5,61.5,110800.0,36.6792,36.6852,36.6614,36.6614,110800.0
2007-07-09 15:35:00,61.51,61.53,61.5,61.52,87300.0,36.6673,36.6792,36.6614,36.6733,87300.0
2007-07-09 15:40:00,61.52,61.55,61.51,61.54,93300.0,36.6733,36.6912,36.6673,36.6852,93300.0
2007-07-09 15:45:00,61.55,61.55,61.53,61.55,137600.0,36.6912,36.6912,36.6792,36.6912,137600.0
2007-07-09 15:50:00,61.55,61.56,61.5,61.53,221500.0,36.6912,36.6971,36.6614,36.6792,221500.0
2007-07-09 15:55:00,61.53,61.55,61.5,61.52,259900.0,36.6792,36.6912,36.6614,36.6733,259900.0
2007-07-10 09:30:00,61.54,61.6,61.15,61.34,432700.0,36.6852,36.721,36.4527,36.566,432700.0
2007-07-10 09:35:00,61.36,61.46,61.31,61.31,223900.0,36.5779,36.6375,36.5481,36.5481,223900.0
2007-07-10 09:40:00,61.33,61.48,61.14,61.38,256200.0,36.56,36.6494,36.4468,36.5898,256200.0
2007-07-10 09:45:00,61.38,61.4,61.23,61.36,116900.0,36.5898,36.6018,36.5004,36.5779,116900.0
2007-07-10 09:50:00,61.36,61.4,61.28,61.28,228900.0,36.5779,36.6018,36.5302,36.5302,228900.0
2007-07-10 09:55:00,61.28,61.32,61.21,61.27,277900.0,36.5302,36.5541,36.4885,36.5243,277900.0
2007-07-10 10:00:00,61.27,61.46,61.21,61.44,186900.0,36.5243,36.6375,36.4885,36.6256,186900.0
2007-07-10 10:05:00,61.45,61.51,61.38,61.5,121900.0,36.6316,36.6673,36.5898,36.6614,121900.0
2007-07-10 10:10:00,61.5,61.6,61.47,61.59,152900.0,36.6614,36.721,36.6435,36.715,152900.0
2007-07-10 10:15:00,61.59,61.7,61.56,61.57,253900.0,36.715,36.7806,36.6971,36.7031,253900.0
2007-07-10 10:20:00,61.56,61.61,61.52,61.56,100300.0,36.6971,36.7269,36.6733,36.6971,100300.0
2007-07-10 10:25:00,61.56,61.57,61.44,61.45,69200.0,36.6971,36.7031,36.6256,36.6316,69200.0
2007-07-10 10:30:00,61.45,61.5,61.42,61.45,88500.0,36.6316,36.6614,36.6137,36.6316,88500.0
2007-07-10 10:35:00,61.44,61.52,61.42,61.49,98900.0,36.6256,36.6733,36.6137,36.6554,98900.0
2007-07-10 10:40:00,61.49,61.57,61.34,61.36,161800.0,36.6554,36.7031,36.566,36.5779,161800.0
2007-07-10 10:45:00,61.36,61.43,61.35,61.37,131100.0,36.5779,36.6196,36.5719,36.5839,131100.0
2007-07-10 10:50:00,61.37,61.5,61.35,61.48,77000.0,36.5839,36.6614,36.5719,36.6494,77000.0
2007-07-10 10:55:00,61.49,61.5,61.43,61.45,70200.0,36.6554,36.6614,36.6196,36.6316,70200.0
2007-07-10 11:00:00,61.45,61.53,61.45,61.48,109900.0,36.6316,36.6792,36.6316,36.6494,109900.0
2007-07-10 11:05:00,61.49,61.51,61.48,61.5,94200.0,36.6554,36.6673,36.6494,36.6614,94200.0
2007-07-10 11:10:00,61.5,61.59,61.49,61.56,139700.0,36.6614,36.715,36.6554,36.6971,139700.0
2007-07-10 11:15:00,61.57,61.64,61.54,61.59,204000.0,36.7031,36.7448,36.6852,36.715,204000.0
2007-07-10 11:20:00,61.59,61.6,61.47,61.53,255300.0,36.715,36.721,36.6435,36.6792,255300.0
2007-07-10 11:25:00,61.54,61.6,61.49,61.5,136700.0,36.6852,36.721,36.6554,36.6614,136700.0
2007-07-10 11:30:00,61.51,61.58,61.49,61.53,104200.0,36.6673,36.7091,36.6554,36.6792,104200.0
2007-07-10 11:35:00,61.53,61.59,61.52,61.54,95700.0,36.6792,36.715,36.6733,36.6852,95700.0
2007-07-10 11:40:00,61.54,61.58,61.52,61.57,116500.0,36.6852,36.7091,36.6733,36.7031,116500.0
2007-07-10 11:45:00,61.57,61.59,61.53,61.53,61100.0,36.7031,36.715,36.6792,36.6792,61100.0
2007-07-10 11:50:00,61.53,61.6,61.53,61.6,41500.0,36.6792,36.721,36.6792,36.721,41500.0
2007-07-10 11:55:00,61.6,61.61,61.57,61.6,48700.0,36.721,36.7269,36.7031,36.721,48700.0
2007-07-10 12:00:00,61.61,61.66,61.6,61.66,54800.0,36.7269,36.7567,36.721,36.7567,54800.0
2007-07-10 12:05:00,61.67,61.67,61.57,61.57,76300.0,36.7627,36.7627,36.7031,36.7031,76300.0
2007-07-10 12:10:00,61.57,61.59,61.51,61.51,137400.0,36.7031,36.715,36.6673,36.6673,137400.0
2007-07-10 12:15:00,61.52,61.54,61.5,61.52,62000.0,36.6733,36.6852,36.6614,36.6733,62000.0
2007-07-10 12:20:00,61.52,61.58,61.52,61.54,46100.0,36.6733,36.7091,36.6733,36.6852,46100.0
2007-07-10 12:25:00,61.54,61.55,61.48,61.48,60600.0,36.6852,36.6912,36.6494,36.6494,60600.0
2007-07-10 12:30:00,61.48,61.54,61.48,61.53,37400.0,36.6494,36.6852,36.6494,36.6792,37400.0
2007-07-10 12:35:00,61.53,61.59,61.53,61.59,104100.0,36.6792,36.715,36.6792,36.715,104100.0
2007-07-10 12:40:00,61.59,61.59,61.52,61.52,131600.0,36.715,36.715,36.6733,36.6733,131600.0
2007-07-10 12:45:00,61.53,61.57,61.48,61.53,79400.0,36.6792,36.7031,36.6494,36.6792,79400.0
2007-07-10 12:50:00,61.53,61.58,61.51,61.53,59200.0,36.6792,36.7091,36.6673,36.6792,59200.0
2007-07-10 12:55:00,61.53,61.56,61.51,61.54,56900.0,36.6792,36.6971,36.6673,36.6852,56900.0
2007-07-10 13:00:00,61.54,61.6,61.53,61.53,113800.0,36.6852,36.721,36.6792,36.6792,113800.0
2007-07-10 13:05:00,61.53,61.58,61.5,61.55,65800.0,36.6792,36.7091,36.6614,36.6912,65800.0
2007-07-10 13:10:00,61.56,61.63,61.55,61.59,153200.0,36.6971,36.7389,36.6912,36.715,153200.0
2007-07-10 13:15:00,61.59,61.59,61.5,61.54,62400.0,36.715,36.715,36.6614,36.6852,62400.0
2007-07-10 13:20:00,61.54,61.54,61.41,61.5,127800.0,36.6852,36.6852,36.6077,36.6614,127800.0
2007-07-10 13:25:00,61.5,61.53,61.46,61.5,62100.0,36.6614,36.6792,36.6375,36.6614,62100.0
2007-07-10 13:30:00,61.51,61.56,61.49,61.53,182600.0,36.6673,36.6971,36.6554,36.6792,182600.0
2007-07-10 13:35:00,61.54,61.58,61.51,61.57,121000.0,36.6852,36.7091,36.6673,36.7031,121000.0
2007-07-10 13:40:00,61.57,61.59,61.54,61.59,56900.0,36.7031,36.715,36.6852,36.715,56900.0
2007-07-10 13:45:00,61.59,61.59,61.3,61.37,179900.0,36.715,36.715,36.5421,36.5839,179900.0
2007-07-10 13:50:00,61.37,61.43,61.25,61.4,113400.0,36.5839,36.6196,36.5123,36.6018,113400.0
2007-07-10 13:55:00,61.4,61.4,61.34,61.36,77200.0,36.6018,36.6018,36.566,36.5779,77200.0
2007-07-10 14:00:00,61.36,61.39,61.24,61.35,133400.0,36.5779,36.5958,36.5064,36.5719,133400.0
2007-07-10 14:05:00,61.35,61.39,61.29,61.35,80900.0,36.5719,36.5958,36.5362,36.5719,80900.0
2007-07-10 14:10:00,61.36,61.41,61.33,61.35,69500.0,36.5779,36.6077,36.56,36.5719,69500.0
2007-07-10 14:15:00,61.35,61.53,61.35,61.48,78600.0,36.5719,36.6792,36.5719,36.6494,78600.0
2007-07-10 14:20:00,61.48,61.54,61.46,61.53,59800.0,36.6494,36.6852,36.6375,36.6792,59800.0
2007-07-10 14:25:00,61.54,61.55,61.5,61.53,58500.0,36.6852,36.6912,36.6614,36.6792,58500.0
2007-07-10 14:30:00,61.53,61.55,61.5,61.54,50400.0,36.6792,36.6912,36.6614,36.6852,50400.0
2007-07-10 14:35:00,61.54,61.55,61.47,61.5,96300.0,36.6852,36.6912,36.6435,36.6614,96300.0
2007-07-10 14:40:00,61.51,61.53,61.48,61.51,103600.0,36.6673,36.6792,36.6494,36.6673,103600.0
2007-07-10 14:45:00,61.5,61.53,61.42,61.43,112100.0,36.6614,36.6792,36.6137,36.6196,112100.0
2007-07-10 14:50:00,61.43,61.51,61.43,61.5,110100.0,36.6196,36.6673,36.6196,36.6614,110100.0
2007-07-10 14:55:00,61.48,61.51,61.45,61.48,99900.0,36.6494,36.6673,36.6316,36.6494,99900.0
2007-07-10 15:00:00,61.47,61.5,61.43,61.44,133900.0,36.6435,36.6614,36.6196,36.6256,133900.0
2007-07-10 15:05:00,61.45,61.46,61.31,61.34,233600.0,36.6316,36.6375,36.5481,36.566,233600.0
2007-07-10 15:10:00,61.34,61.37,61.25,61.29,406100.0,36.566,36.5839,36.5123,36.5362,406100.0
2007-07-10 15:15:00,61.31,61.39,61.29,61.34,182100.0,36.5481,36.5958,36.5362,36.566,182100.0
2007-07-10 15:20:00,61.34,61.39,61.3,61.37,248400.0,36.566,36.5958,36.5421,36.5839,248400.0
2007-07-10 15:25:00,61.37,61.37,61.2,61.26,286000.0,36.5839,36.5839,36.4825,36.5183,286000.0
2007-07-10 15:30:00,61.25,61.25,61.15,61.18,202400.0,36.5123,36.5123,36.4527,36.4706,202400.0
2007-07-10 15:35:00,61.17,61.22,61.15,61.17,207500.0,36.4646,36.4945,36.4527,36.4646,207500.0
2007-07-10 15:40:00,61.16,61.17,61.04,61.06,414500.0,36.4587,36.4646,36.3872,36.3991,414500.0
2007-07-10 15:45:00,61.06,61.12,61.05,61.08,199500.0,36.3991,36.4348,36.3931,36.411,199500.0
2007-07-10 15:50:00,61.08,61.13,61.07,61.09,237500.0,36.411,36.4408,36.405,36.417,237500.0
2007-07-10 15:55:00,61.1,61.11,61.01,61.01,544300.0,36.4229,36.4289,36.3693,36.3693,544300.0
2007-07-11 09:30:00,61.06,61.06,60.9,61.01,399900.0,36.3991,36.3991,36.3037,36.3693,399900.0
2007-07-11 09:35:00,61.0,61.08,60.97,61.0,164600.0,36.3633,36.411,36.3454,36.3633,164600.0
2007-07-11 09:40:00,61.0,61.05,60.94,61.0,181800.0,36.3633,36.3931,36.3275,36.3633,181800.0
2007-07-11 09:45:00,61.0,61.18,60.99,61.13,154900.0,36.3633,36.4706,36.3573,36.4408,154900.0
2007-07-11 09:50:00,61.14,61.14,60.95,60.99,166100.0,36.4468,36.4468,36.3335,36.3573,166100.0
2007-07-11 09:55:00,60.99,61.03,60.89,61.0,152400.0,36.3573,36.3812,36.2977,36.3633,152400.0
2007-07-11 10:00:00,61.0,61.12,60.95,61.1,263600.0,36.3633,36.4348,36.3335,36.4229,263600.0
2007-07-11 10:05:00,61.09,61.15,61.07,61.13,127200.0,36.417,36.4527,36.405,36.4408,127200.0
2007-07-11 10:10:00,61.13,61.23,61.12,61.22,118200.0,36.4408,36.5004,36.4348,36.4945,118200.0
2007-07-11 10:15:00,61.2,61.34,61.2,61.2,176700.0,36.4825,36.566,36.4825,36.4825,176700.0
2007-07-11 10:20:00,61.2,61.3,61.15,61.25,142900.0,36.4825,36.5421,36.4527,36.5123,142900.0
2007-07-11 10:25:00,61.25,61.25,61.12,61.23,82500.0,36.5123,36.5123,36.4348,36.5004,82500.0
2007-07-11 10:30:00,61.24,61.25,61.1,61.11,144000.0,36.5064,36.5123,36.4229,36.4289,144000.0
2007-07-11 10:35:00,61.11,61.18,61.1,61.14,115200.0,36.4289,36.4706,36.4229,36.4468,115200.0
2007-07-11 10:40:00,61.14,61.25,61.14,61.24,157800.0,36.4468,36.5123,36.4468,36.5064,157800.0
2007-07-11 10:45:00,61.24,61.3,61.22,61.3,142400.0,36.5064,36.5421,36.4945,36.5421,142400.0
2007-07-11 10:50:00,61.29,61.36,61.29,61.33,104000.0,36.5362,36.5779,36.5362,36.56,104000.0
2007-07-11 10:55:00,61.33,61.44,61.33,61.42,113100.0,36.56,36.6256,36.56,36.6137,113100.0
2007-07-11 11:00:00,61.41,61.48,61.41,61.47,85300.0,36.6077,36.6494,36.6077,36.6435,85300.0
2007-07-11 11:05:00,61.48,61.5,61.43,61.43,118600.0,36.6494,36.6614,36.6196,36.6196,118600.0
2007-07-11 11:10:00,61.44,61.46,61.26,61.29,137800.0,36.6256,36.6375,36.5183,36.5362,137800.0
2007-07-11 11:15:00,61.28,61.32,61.2,61.28,93900.0,36.5302,36.5541,36.4825,36.5302,93900.0
2007-07-11 11:20:00,61.27,61.4,61.27,61.39,112700.0,36.5243,36.6018,36.5243,36.5958,112700.0
2007-07-11 11:25:00,61.38,61.42,61.3,61.3,99700.0,36.5898,36.6137,36.5421,36.5421,99700.0
2007-07-11 11:30:00,61.29,61.37,61.27,61.31,95300.0,36.5362,36.5839,36.5243,36.5481,95300.0
2007-07-11 11:35:00,61.31,61.37,61.3,61.37,50500.0,36.5481,36.5839,36.5421,36.5839,50500.0
2007-07-11 11:40:00,61.37,61.37,61.31,61.33,80500.0,36.5839,36.5839,36.5481,36.56,80500.0
2007-07-11 11:45:00,61.32,61.36,61.31,61.35,76700.0,36.5541,36.5779,36.5481,36.5719,76700.0
2007-07-11 11:50:00,61.36,61.38,61.35,61.35,168500.0,36.5779,36.5898,36.5719,36.5719,168500.0
2007-07-11 11:55:00,61.36,61.43,61.35,61.42,146400.0,36.5779,36.6196,36.5719,36.6137,146400.0
2007-07-11 12:00:00,61.42,61.5,61.41,61.5,123600.0,36.6137,36.6614,36.6077,36.6614,123600.0
2007-07-11 12:05:00,61.5,61.5,61.36,61.42,173600.0,36.6614,36.6614,36.5779,36.6137,173600.0
2007-07-11 12:10:00,61.42,61.44,61.38,61.38,60200.0,36.6137,36.6256,36.5898,36.5898,60200.0
2007-07-11 12:15:00,61.39,61.41,61.35,61.37,117700.0,36.5958,36.6077,36.5719,36.5839,117700.0
2007-07-11 12:20:00,61.37,61.41,61.35,61.39,71100.0,36.5839,36.6077,36.5719,36.5958,71100.0
2007-07-11 12:25:00,61.4,61.42,61.38,61.42,53100.0,36.6018,36.6137,36.5898,36.6137,53100.0
2007-07-11 12:30:00,61.42,61.43,61.41,61.41,51400.0,36.6137,36.6196,36.6077,36.6077,51400.0
2007-07-11 12:35:00,61.42,61.44,61.41,61.43,59300.0,36.6137,36.6256,36.6077,36.6196,59300.0
2007-07-11 12:40:00,61.44,61.45,61.42,61.43,118800.0,36.6256,36.6316,36.6137,36.6196,118800.0
2007-07-11 12:45:00,61.43,61.45,61.38,61.42,183400.0,36.6196,36.6316,36.5898,36.6137,183400.0
2007-07-11 12:50:00,61.41,61.41,61.37,61.37,56400.0,36.6077,36.6077,36.5839,36.5839,56400.0
2007-07-11 12:55:00,61.38,61.44,61.37,61.43,136400.0,36.5898,36.6256,36.5839,36.6196,136400.0
2007-07-11 13:00:00,61.43,61.47,61.42,61.47,202100.0,36.6196,36.6435,36.6137,36.6435,202100.0
2007-07-11 13:05:00,61.47,61.47,61.44,61.44,50000.0,36.6435,36.6435,36.6256,36.6256,50000.0
2007-07-11 13:10:00,61.45,61.45,61.44,61.45,43200.0,36.6316,36.6316,36.6256,36.6316,43200.0
2007-07-11 13:15:00,61.44,61.45,61.43,61.44,92900.0,36.6256,36.6316,36.6196,36.6256,92900.0
2007-07-11 13:20:00,61.44,61.47,61.44,61.45,123800.0,36.6256,36.6435,36.6256,36.6316,123800.0
2007-07-11 13:25:00,61.45,61.49,61.43,61.48,100300.0,36.6316,36.6554,36.6196,36.6494,100300.0
2007-07-11 13:30:00,61.49,61.5,61.45,61.46,145900.0,36.6554,36.6614,36.6316,36.6375,145900.0
2007-07-11 13:35:00,61.47,61.52,61.44,61.5,217100.0,36.6435,36.6733,36.6256,36.6614,217100.0
2007-07-11 13:40:00,61.5,61.57,61.46,61.54,178800.0,36.6614,36.7031,36.6375,36.6852,178800.0
2007-07-11 13:45:00,61.54,61.57,61.45,61.55,201700.0,36.6852,36.7031,36.6316,36.6912,201700.0
2007-07-11 13:50:00,61.54,61.58,61.53,61.56,61000.0,36.6852,36.7091,36.6792,36.6971,61000.0
2007-07-11 13:55:00,61.57,61.58,61.53,61.57,131500.0,36.7031,36.7091,36.6792,36.7031,131500.0
2007-07-11 14:00:00,61.56,61.56,61.51,61.51,157300.0,36.6971,36.6971,36.6673,36.6673,157300.0
2007-07-11 14:05:00,61.51,61.52,61.46,61.52,168300.0,36.6673,36.6733,36.6375,36.6733,168300.0
2007-07-11 14:10:00,61.52,61.57,61.52,61.56,128800.0,36.6733,36.7031,36.6733,36.6971,128800.0
2007-07-11 14:15:00,61.56,61.6,61.5,61.58,168200.0,36.6971,36.721,36.6614,36.7091,168200.0
2007-07-11 14:20:00,61.59,61.61,61.57,61.58,102400.0,36.715,36.7269,36.7031,36.7091,102400.0
2007-07-11 14:25:00,61.57,61.65,61.57,61.64,82100.0,36.7031,36.7508,36.7031,36.7448,82100.0
2007-07-11 14:30:00,61.64,61.67,61.55,61.59,148000.0,36.7448,36.7627,36.6912,36.715,148000.0
2007-07-11 14:35:00,61.58,61.64,61.58,61.63,153700.0,36.7091,36.7448,36.7091,36.7389,153700.0
2007-07-11 14:40:00,61.63,61.63,61.54,61.58,138700.0,36.7389,36.7389,36.6852,36.7091,138700.0
2007-07-11 14:45:00,61.57,61.58,61.48,61.48,151600.0,36.7031,36.7091,36.6494,36.6494,151600.0
2007-07-11 14:50:00,61.48,61.51,61.44,61.47,334600.0,36.6494,36.6673,36.6256,36.6435,334600.0
2007-07-11 14:55:00,61.46,61.55,61.45,61.51,207800.0,36.6375,36.6912,36.6316,36.6673,207800.0
2007-07-11 15:00:00,61.51,61.55,61.47,61.53,247900.0,36.6673,36.6912,36.6435,36.6792,247900.0
2007-07-11 15:05:00,61.53,61.55,61.5,61.53,134900.0,36.6792,36.6912,36.6614,36.6792,134900.0
2007-07-11 15:10:00,61.52,61.56,61.5,61.56,193000.0,36.6733,36.6971,36.6614,36.6971,193000.0
2007-07-11 15:15:00,61.56,61.62,61.54,61.62,209200.0,36.6971,36.7329,36.6852,36.7329,209200.0
2007-07-11 15:20:00,61.61,61.61,61.53,61.54,202600.0,36.7269,36.7269,36.6792,36.6852,202600.0
2007-07-11 15:25:00,61.55,61.65,61.53,61.65,255900.0,36.6912,36.7508,36.6792,36.7508,255900.0
2007-07-11 15:30:00,61.65,61.67,61.55,61.56,266500.0,36.7508,36.7627,36.6912,36.6971,266500.0
2007-07-11 15:35:00,61.55,61.57,61.54,61.54,150500.0,36.6912,36.7031,36.6852,36.6852,150500.0
2007-07-11 15:40:00,61.54,61.57,61.54,61.55,140200.0,36.6852,36.7031,36.6852,36.6912,140200.0
2007-07-11 15:45:00,61.55,61.55,61.5,61.53,205800.0,36.6912,36.6912,36.6614,36.6792,205800.0
2007-07-11 15:50:00,61.53,61.54,61.48,61.49,225800.0,36.6792,36.6852,36.6494,36.6554,225800.0
2007-07-11 15:55:00,61.48,61.6,61.48,61.6,376800.0,36.6494,36.721,36.6494,36.721,376800.0
2007-07-12 09:30:00,61.57,61.98,61.56,61.84,338000.0,36.7031,36.9475,36.6971,36.864,338000.0
2007-07-12 09:35:00,61.84,61.85,61.66,61.72,163500.0,36.864,36.87,36.7567,36.7925,163500.0
2007-07-12 09:40:00,61.72,61.74,61.69,61.7,169500.0,36.7925,36.8044,36.7746,36.7806,169500.0
2007-07-12 09:45:00,61.7,61.75,61.69,61.75,150300.0,36.7806,36.8104,36.7746,36.8104,150300.0
2007-07-12 09:50:00,61.75,61.83,61.73,61.76,140900.0,36.8104,36.8581,36.7985,36.8164,140900.0
2007-07-12 09:55:00,61.75,61.76,61.68,61.71,123100.0,36.8104,36.8164,36.7687,36.7866,123100.0
2007-07-12 10:00:00,61.71,61.75,61.65,61.7,158700.0,36.7866,36.8104,36.7508,36.7806,158700.0
2007-07-12 10:05:00,61.69,61.77,61.68,61.77,111300.0,36.7746,36.8223,36.7687,36.8223,111300.0
2007-07-12 10:10:00,61.78,61.87,61.77,61.81,121900.0,36.8283,36.8819,36.8223,36.8462,121900.0
2007-07-12 10:15:00,61.81,61.83,61.76,61.76,227700.0,36.8462,36.8581,36.8164,36.8164,227700.0
2007-07-12 10:20:00,61.77,61.79,61.72,61.78,243300.0,36.8223,36.8342,36.7925,36.8283,243300.0
2007-07-12 10:25:00,61.78,61.84,61.75,61.83,110700.0,36.8283,36.864,36.8104,36.8581,110700.0
2007-07-12 10:30:00,61.84,61.99,61.84,61.97,184100.0,36.864,36.9535,36.864,36.9415,184100.0
2007-07-12 10:35:00,61.98,61.98,61.85,61.95,129100.0,36.9475,36.9475,36.87,36.9296,129100.0
2007-07-12 10:40:00,61.95,62.0,61.94,61.97,250100.0,36.9296,36.9594,36.9237,36.9415,250100.0
2007-07-12 10:45:00,61.96,61.98,61.76,61.93,119500.0,36.9356,36.9475,36.8164,36.9177,119500.0
2007-07-12 10:50:00,61.94,62.02,61.93,61.99,228800.0,36.9237,36.9713,36.9177,36.9535,228800.0
2007-07-12 10:55:00,61.99,62.05,61.97,62.05,175300.0,36.9535,36.9892,36.9415,36.9892,175300.0
2007-07-12 11:00:00,62.04,62.07,62.03,62.03,141200.0,36.9833,37.0012,36.9773,36.9773,141200.0
2007-07-12 11:05:00,62.03,62.05,61.98,61.99,142600.0,36.9773,36.9892,36.9475,36.9535,142600.0
2007-07-12 11:10:00,61.99,62.02,61.97,62.01,156200.0,36.9535,36.9713,36.9415,36.9654,156200.0
2007-07-12 11:15:00,62.01,62.04,61.99,62.02,98200.0,36.9654,36.9833,36.9535,36.9713,98200.0
2007-07-12 11:20:00,62.02,62.05,62.01,62.04,94100.0,36.9713,36.9892,36.9654,36.9833,94100.0
2007-07-12 11:25:00,62.04,62.06,61.99,62.03,137300.0,36.9833,36.9952,36.9535,36.9773,137300.0
2007-07-12 11:30:00,62.03,62.06,61.56,62.04,352200.0,36.9773,36.9952,36.6971,36.9833,352200.0
2007-07-12 11:35:00,62.04,62.06,62.01,62.06,207500.0,36.9833,36.9952,36.9654,36.9952,207500.0
2007-07-12 11:40:00,62.06,62.06,62.02,62.03,87700.0,36.9952,36.9952,36.9713,36.9773,87700.0
2007-07-12 11:45:00,62.04,62.04,62.0,62.03,147100.0,36.9833,36.9833,36.9594,36.9773,147100.0
2007-07-12 11:50:00,62.03,62.04,61.99,62.01,218200.0,36.9773,36.9833,36.9535,36.9654,218200.0
2007-07-12 11:55:00,62.01,62.01,62.0,62.01,98900.0,36.9654,36.9654,36.9594,36.9654,98900.0
2007-07-12 12:00:00,62.01,62.05,61.99,62.03,197200.0,36.9654,36.9892,36.9535,36.9773,197200.0
2007-07-12 12:05:00,62.03,62.03,62.0,62.02,157900.0,36.9773,36.9773,36.9594,36.9713,157900.0
2007-07-12 12:10:00,62.02,62.07,61.99,62.05,325200.0,36.9713,37.0012,36.9535,36.9892,325200.0
2007-07-12 12:15:00,62.05,62.1,62.04,62.1,84200.0,36.9892,37.019,36.9833,37.019,84200.0
2007-07-12 12:20:00,62.1,62.14,62.08,62.13,128600.0,37.019,37.0429,37.0071,37.0369,128600.0
2007-07-12 12:25:00,62.14,62.2,62.13,62.19,111400.0,37.0429,37.0786,37.0369,37.0727,111400.0
2007-07-12 12:30:00,62.19,62.21,62.13,62.21,103600.0,37.0727,37.0846,37.0369,37.0846,103600.0
2007-07-12 12:35:00,62.21,62.25,62.2,62.25,114200.0,37.0846,37.1085,37.0786,37.1085,114200.0
2007-07-12 12:40:00,62.24,62.3,62.2,62.26,288800.0,37.1025,37.1383,37.0786,37.1144,288800.0
2007-07-12 12:45:00,62.26,62.34,62.24,62.32,184300.0,37.1144,37.1621,37.1025,37.1502,184300.0
2007-07-12 12:50:00,62.32,62.35,62.32,62.35,103700.0,37.1502,37.1681,37.1502,37.1681,103700.0
2007-07-12 12:55:00,62.35,62.41,62.34,62.4,144800.0,37.1681,37.2038,37.1621,37.1979,144800.0
2007-07-12 13:00:00,62.41,62.47,62.4,62.45,171400.0,37.2038,37.2396,37.1979,37.2277,171400.0
2007-07-12 13:05:00,62.45,62.46,62.4,62.46,94300.0,37.2277,37.2336,37.1979,37.2336,94300.0
2007-07-12 13:10:00,62.46,62.46,62.44,62.46,59300.0,37.2336,37.2336,37.2217,37.2336,59300.0
2007-07-12 13:15:00,62.46,62.5,62.44,62.46,104100.0,37.2336,37.2575,37.2217,37.2336,104100.0
2007-07-12 13:20:00,62.46,62.48,62.15,62.47,213900.0,37.2336,37.2456,37.0488,37.2396,213900.0
2007-07-12 13:25:00,62.48,62.49,62.47,62.48,48800.0,37.2456,37.2515,37.2396,37.2456,48800.0
2007-07-12 13:30:00,62.49,62.51,62.46,62.51,189700.0,37.2515,37.2634,37.2336,37.2634,189700.0
2007-07-12 13:35:00,62.51,62.54,62.46,62.54,146900.0,37.2634,37.2813,37.2336,37.2813,146900.0
2007-07-12 13:40:00,62.54,62.54,62.47,62.53,113500.0,37.2813,37.2813,37.2396,37.2754,113500.0
2007-07-12 13:45:00,62.53,62.53,62.45,62.49,123200.0,37.2754,37.2754,37.2277,37.2515,123200.0
2007-07-12 13:50:00,62.49,62.55,62.48,62.54,86000.0,37.2515,37.2873,37.2456,37.2813,86000.0
2007-07-12 13:55:00,62.55,62.57,62.54,62.57,117100.0,37.2873,37.2992,37.2813,37.2992,117100.0
2007-07-12 14:00:00,62.57,62.62,62.55,62.56,139000.0,37.2992,37.329,37.2873,37.2933,139000.0
2007-07-12 14:05:00,62.56,62.56,62.5,62.53,152900.0,37.2933,37.2933,37.2575,37.2754,152900.0
2007-07-12 14:10:00,62.53,62.55,62.52,62.52,71200.0,37.2754,37.2873,37.2694,37.2694,71200.0
2007-07-12 14:15:00,62.52,62.53,62.5,62.5,93800.0,37.2694,37.2754,37.2575,37.2575,93800.0
2007-07-12 14:20:00,62.5,62.53,62.49,62.52,102200.0,37.2575,37.2754,37.2515,37.2694,102200.0
2007-07-12 14:25:00,62.52,62.55,62.5,62.55,70500.0,37.2694,37.2873,37.2575,37.2873,70500.0
2007-07-12 14:30:00,62.54,62.6,62.5,62.51,134100.0,37.2813,37.3171,37.2575,37.2634,134100.0
2007-07-12 14:35:00,62.5,62.56,62.5,62.56,70000.0,37.2575,37.2933,37.2575,37.2933,70000.0
2007-07-12 14:40:00,62.56,62.59,62.55,62.57,70100.0,37.2933,37.3111,37.2873,37.2992,70100.0
2007-07-12 14:45:00,62.57,62.61,62.53,62.61,141500.0,37.2992,37.3231,37.2754,37.3231,141500.0
2007-07-12 14:50:00,62.6,62.62,62.57,62.61,147000.0,37.3171,37.329,37.2992,37.3231,147000.0
2007-07-12 14:55:00,62.62,62.68,62.61,62.66,184200.0,37.329,37.3648,37.3231,37.3529,184200.0
2007-07-12 15:00:00,62.66,62.66,62.6,62.61,122900.0,37.3529,37.3529,37.3171,37.3231,122900.0
2007-07-12 15:05:00,62.6,62.63,62.59,62.63,108000.0,37.3171,37.335,37.3111,37.335,108000.0
2007-07-12 15:10:00,62.63,62.75,62.6,62.75,213100.0,37.335,37.4065,37.3171,37.4065,213100.0
2007-07-12 15:15:00,62.74,62.77,62.7,62.74,293100.0,37.4006,37.4184,37.3767,37.4006,293100.0
2007-07-12 15:20:00,62.73,62.76,62.69,62.71,196500.0,37.3946,37.4125,37.3707,37.3827,196500.0
2007-07-12 15:25:00,62.71,62.72,62.66,62.69,178200.0,37.3827,37.3886,37.3529,37.3707,178200.0
2007-07-12 15:30:00,62.69,62.75,62.65,62.66,328900.0,37.3707,37.4065,37.3469,37.3529,328900.0
2007-07-12 15:35:00,62.66,62.91,62.65,62.87,489100.0,37.3529,37.5019,37.3469,37.478,489100.0
2007-07-12 15:40:00,62.87,62.98,62.87,62.89,379400.0,37.478,37.5436,37.478,37.49,379400.0
2007-07-12 15:45:00,62.9,62.92,62.83,62.87,314400.0,37.4959,37.5079,37.4542,37.478,314400.0
2007-07-12 15:50:00,62.87,62.9,62.72,62.73,382100.0,37.478,37.4959,37.3886,37.3946,382100.0
2007-07-12 15:55:00,62.74,62.99,62.69,62.98,837300.0,37.4006,37.5496,37.3707,37.5436,837300.0
2007-07-13 09:30:00,62.59,62.75,62.29,62.32,449800.0,37.3111,37.4065,37.1323,37.1502,449800.0
2007-07-13 09:35:00,62.32,62.58,62.25,62.48,201100.0,37.1502,37.3052,37.1085,37.2456,201100.0
2007-07-13 09:40:00,62.47,62.49,62.33,62.41,158200.0,37.2396,37.2515,37.1561,37.2038,158200.0
2007-07-13 09:45:00,62.41,62.55,62.41,62.48,144900.0,37.2038,37.2873,37.2038,37.2456,144900.0
2007-07-13 09:50:00,62.48,62.52,62.32,62.34,189800.0,37.2456,37.2694,37.1502,37.1621,189800.0
2007-07-13 09:55:00,62.34,62.4,62.31,62.39,98700.0,37.1621,37.1979,37.1442,37.1919,98700.0
2007-07-13 10:00:00,62.4,62.46,62.36,62.4,313700.0,37.1979,37.2336,37.174,37.1979,313700.0
2007-07-13 10:05:00,62.4,62.47,62.38,62.44,215500.0,37.1979,37.2396,37.186,37.2217,215500.0
2007-07-13 10:10:00,62.44,62.48,62.42,62.44,160200.0,37.2217,37.2456,37.2098,37.2217,160200.0
2007-07-13 10:15:00,62.44,62.49,62.41,62.47,155500.0,37.2217,37.2515,37.2038,37.2396,155500.0
2007-07-13 10:20:00,62.47,62.53,62.47,62.51,237300.0,37.2396,37.2754,37.2396,37.2634,237300.0
2007-07-13 10:25:00,62.51,62.53,62.51,62.52,123100.0,37.2634,37.2754,37.2634,37.2694,123100.0
2007-07-13 10:30:00,62.52,62.53,62.46,62.49,99300.0,37.2694,37.2754,37.2336,37.2515,99300.0
2007-07-13 10:35:00,62.5,62.57,62.42,62.56,150400.0,37.2575,37.2992,37.2098,37.2933,150400.0
2007-07-13 10:40:00,62.57,62.58,62.51,62.54,195300.0,37.2992,37.3052,37.2634,37.2813,195300.0
2007-07-13 10:45:00,62.54,62.57,62.53,62.57,227900.0,37.2813,37.2992,37.2754,37.2992,227900.0
2007-07-13 10:50:00,62.57,62.67,62.55,62.63,221300.0,37.2992,37.3588,37.2873,37.335,221300.0
2007-07-13 10:55:00,62.62,62.66,62.61,62.64,120100.0,37.329,37.3529,37.3231,37.3409,120100.0
2007-07-13 11:00:00,62.64,62.65,62.61,62.65,133600.0,37.3409,37.3469,37.3231,37.3469,133600.0
2007-07-13 11:05:00,62.64,62.66,62.62,62.65,205500.0,37.3409,37.3529,37.329,37.3469,205500.0
2007-07-13 11:10:00,62.65,62.65,62.64,62.64,78000.0,37.3469,37.3469,37.3409,37.3409,78000.0
2007-07-13 11:15:00,62.64,62.65,62.63,62.64,103500.0,37.3409,37.3469,37.335,37.3409,103500.0
2007-07-13 11:20:00,62.64,62.65,62.64,62.64,98000.0,37.3409,37.3469,37.3409,37.3409,98000.0
2007-07-13 11:25:00,62.63,62.65,62.63,62.64,77800.0,37.335,37.3469,37.335,37.3409,77800.0
2007-07-13 11:30:00,62.63,62.63,62.53,62.56,95500.0,37.335,37.335,37.2754,37.2933,95500.0
2007-07-13 11:35:00,62.56,62.63,62.55,62.63,87500.0,37.2933,37.335,37.2873,37.335,87500.0
2007-07-13 11:40:00,62.63,62.66,62.59,62.59,150900.0,37.335,37.3529,37.3111,37.3111,150900.0
2007-07-13 11:45:00,62.59,62.67,62.58,62.66,121400.0,37.3111,37.3588,37.3052,37.3529,121400.0
2007-07-13 11:50:00,62.65,62.69,62.64,62.68,136000.0,37.3469,37.3707,37.3409,37.3648,136000.0
2007-07-13 11:55:00,62.68,62.7,62.61,62.65,166100.0,37.3648,37.3767,37.3231,37.3469,166100.0
2007-07-13 12:00:00,62.65,62.7,62.63,62.68,207300.0,37.3469,37.3767,37.335,37.3648,207300.0
2007-07-13 12:05:00,62.68,62.77,62.64,62.72,205400.0,37.3648,37.4184,37.3409,37.3886,205400.0
2007-07-13 12:10:00,62.72,62.85,62.71,62.83,116600.0,37.3886,37.4661,37.3827,37.4542,116600.0
2007-07-13 12:15:00,62.83,62.86,62.82,62.84,111000.0,37.4542,37.4721,37.4482,37.4602,111000.0
2007-07-13 12:20:00,62.85,62.86,62.76,62.84,107200.0,37.4661,37.4721,37.4125,37.4602,107200.0
2007-07-13 12:25:00,62.84,62.96,62.84,62.93,114900.0,37.4602,37.5317,37.4602,37.5138,114900.0
2007-07-13 12:30:00,62.92,62.93,62.87,62.9,89500.0,37.5079,37.5138,37.478,37.4959,89500.0
2007-07-13 12:35:00,62.91,62.91,62.86,62.89,73900.0,37.5019,37.5019,37.4721,37.49,73900.0
2007-07-13 12:40:00,62.9,62.9,62.88,62.88,54200.0,37.4959,37.4959,37.484,37.484,54200.0
2007-07-13 12:45:00,62.88,62.89,62.86,62.89,26200.0,37.484,37.49,37.4721,37.49,26200.0
2007-07-13 12:50:00,62.88,62.89,62.81,62.82,196300.0,37.484,37.49,37.4423,37.4482,196300.0
2007-07-13 12:55:00,62.82,62.84,62.81,62.84,44500.0,37.4482,37.4602,37.4423,37.4602,44500.0
2007-07-13 13:00:00,62.84,62.85,62.75,62.75,53900.0,37.4602,37.4661,37.4065,37.4065,53900.0
2007-07-13 13:05:00,62.75,62.76,62.73,62.75,46000.0,37.4065,37.4125,37.3946,37.4065,46000.0
2007-07-13 13:10:00,62.75,62.75,62.71,62.72,37900.0,37.4065,37.4065,37.3827,37.3886,37900.0
2007-07-13 13:15:00,62.72,62.75,62.68,62.75,41700.0,37.3886,37.4065,37.3648,37.4065,41700.0
2007-07-13 13:20:00,62.75,62.77,62.73,62.76,99600.0,37.4065,37.4184,37.3946,37.4125,99600.0
2007-07-13 13:25:00,62.76,62.77,62.73,62.74,115000.0,37.4125,37.4184,37.3946,37.4006,115000.0
2007-07-13 13:30:00,62.74,62.76,62.74,62.74,73800.0,37.4006,37.4125,37.4006,37.4006,73800.0
2007-07-13 13:35:00,62.75,62.76,62.74,62.75,94100.0,37.4065,37.4125,37.4006,37.4065,94100.0
2007-07-13 13:40:00,62.74,62.76,62.72,62.72,130300.0,37.4006,37.4125,37.3886,37.3886,130300.0
2007-07-13 13:45:00,62.72,62.75,62.7,62.75,116300.0,37.3886,37.4065,37.3767,37.4065,116300.0
2007-07-13 13:50:00,62.75,62.8,62.74,62.78,98800.0,37.4065,37.4363,37.4006,37.4244,98800.0
2007-07-13 13:55:00,62.78,62.83,62.78,62.82,90200.0,37.4244,37.4542,37.4244,37.4482,90200.0
2007-07-13 14:00:00,62.83,62.85,62.8,62.84,170300.0,37.4542,37.4661,37.4363,37.4602,170300.0
2007-07-13 14:05:00,62.85,62.86,62.82,62.86,119800.0,37.4661,37.4721,37.4482,37.4721,119800.0
2007-07-13 14:10:00,62.85,62.9,62.85,62.9,140200.0,37.4661,37.4959,37.4661,37.4959,140200.0
2007-07-13 14:15:00,62.89,62.91,62.86,62.89,131800.0,37.49,37.5019,37.4721,37.49,131800.0
2007-07-13 14:20:00,62.88,62.92,62.88,62.9,134500.0,37.484,37.5079,37.484,37.4959,134500.0
2007-07-13 14:25:00,62.9,62.91,62.87,62.9,127100.0,37.4959,37.5019,37.478,37.4959,127100.0
2007-07-13 14:30:00,62.9,62.95,62.87,62.94,153700.0,37.4959,37.5257,37.478,37.5198,153700.0
2007-07-13 14:35:00,62.95,63.0,62.94,62.94,160800.0,37.5257,37.5555,37.5198,37.5198,160800.0
2007-07-13 14:40:00,62.94,62.98,62.93,62.97,114800.0,37.5198,37.5436,37.5138,37.5377,114800.0
2007-07-13 14:45:00,62.97,62.98,62.94,62.94,193700.0,37.5377,37.5436,37.5198,37.5198,193700.0
2007-07-13 14:50:00,62.94,62.97,62.92,62.97,154500.0,37.5198,37.5377,37.5079,37.5377,154500.0
2007-07-13 14:55:00,62.97,62.97,62.9,62.92,68800.0,37.5377,37.5377,37.4959,37.5079,68800.0
2007-07-13 15:00:00,62.93,62.93,62.84,62.85,104000.0,37.5138,37.5138,37.4602,37.4661,104000.0
2007-07-13 15:05:00,62.86,62.89,62.85,62.88,79100.0,37.4721,37.49,37.4661,37.484,79100.0
2007-07-13 15:10:00,62.88,62.94,62.87,62.88,210400.0,37.484,37.5198,37.478,37.484,210400.0
2007-07-13 15:15:00,62.87,62.91,62.86,62.91,96900.0,37.478,37.5019,37.4721,37.5019,96900.0
2007-07-13 15:20:00,62.91,62.91,62.89,62.89,116600.0,37.5019,37.5019,37.49,37.49,116600.0
2007-07-13 15:25:00,62.89,62.91,62.88,62.9,82100.0,37.49,37.5019,37.484,37.4959,82100.0
2007-07-13 15:30:00,62.9,62.93,62.85,62.86,129700.0,37.4959,37.5138,37.4661,37.4721,129700.0
2007-07-13 15:35:00,62.86,62.86,62.8,62.81,121700.0,37.4721,37.4721,37.4363,37.4423,121700.0
2007-07-13 15:40:00,62.8,62.81,62.75,62.77,228600.0,37.4363,37.4423,37.4065,37.4184,228600.0
2007-07-13 15:45:00,62.77,62.78,62.67,62.73,495100.0,37.4184,37.4244,37.3588,37.3946,495100.0
2007-07-13 15:50:00,62.72,62.73,62.68,62.7,311700.0,37.3886,37.3946,37.3648,37.3767,311700.0
2007-07-13 15:55:00,62.71,62.71,62.65,62.66,473100.0,37.3827,37.3827,37.3469,37.3529,473100.0
2007-07-16 09:30:00,62.36,62.51,62.35,62.48,250200.0,37.174,37.2634,37.1681,37.2456,250200.0
2007-07-16 09:35:00,62.49,62.52,62.31,62.33,99000.0,37.2515,37.2694,37.1442,37.1561,99000.0
2007-07-16 09:40:00,62.33,62.42,62.2,62.32,130200.0,37.1561,37.2098,37.0786,37.1502,130200.0
2007-07-16 09:45:00,62.32,62.41,62.28,62.38,222300.0,37.1502,37.2038,37.1263,37.186,222300.0
2007-07-16 09:50:00,62.39,62.56,62.39,62.56,174700.0,37.1919,37.2933,37.1919,37.2933,174700.0
2007-07-16 09:55:00,62.55,62.66,62.55,62.61,152100.0,37.2873,37.3529,37.2873,37.3231,152100.0
2007-07-16 10:00:00,62.61,62.69,62.6,62.69,82300.0,37.3231,37.3707,37.3171,37.3707,82300.0
2007-07-16 10:05:00,62.69,62.84,62.67,62.83,120600.0,37.3707,37.4602,37.3588,37.4542,120600.0
2007-07-16 10:10:00,62.83,62.9,62.8,62.82,130900.0,37.4542,37.4959,37.4363,37.4482,130900.0
2007-07-16 10:15:00,62.82,62.86,62.8,62.85,90800.0,37.4482,37.4721,37.4363,37.4661,90800.0
2007-07-16 10:20:00,62.86,62.86,62.81,62.83,128300.0,37.4721,37.4721,37.4423,37.4542,128300.0
2007-07-16 10:25:00,62.84,62.93,62.82,62.93,91000.0,37.4602,37.5138,37.4482,37.5138,91000.0
2007-07-16 10:30:00,62.93,62.96,62.91,62.91,97800.0,37.5138,37.5317,37.5019,37.5019,97800.0
2007-07-16 10:35:00,62.91,62.96,62.9,62.94,98200.0,37.5019,37.5317,37.4959,37.5198,98200.0
2007-07-16 10:40:00,62.94,62.95,62.91,62.95,45300.0,37.5198,37.5257,37.5019,37.5257,45300.0
2007-07-16 10:45:00,62.95,62.98,62.93,62.94,61800.0,37.5257,37.5436,37.5138,37.5198,61800.0
2007-07-16 10:50:00,62.95,63.07,62.95,63.07,336800.0,37.5257,37.5973,37.5257,37.5973,336800.0
2007-07-16 10:55:00,63.07,63.13,63.06,63.13,131000.0,37.5973,37.633,37.5913,37.633,131000.0
2007-07-16 11:00:00,63.13,63.17,63.12,63.15,168500.0,37.633,37.6569,37.6271,37.645,168500.0
2007-07-16 11:05:00,63.15,63.2,63.14,63.19,168500.0,37.645,37.6748,37.639,37.6688,168500.0
2007-07-16 11:10:00,63.19,63.24,63.17,63.22,246000.0,37.6688,37.6986,37.6569,37.6867,246000.0
2007-07-16 11:15:00,63.22,63.27,63.22,63.27,142600.0,37.6867,37.7165,37.6867,37.7165,142600.0
2007-07-16 11:20:00,63.27,63.3,63.18,63.18,192200.0,37.7165,37.7344,37.6628,37.6628,192200.0
2007-07-16 11:25:00,63.18,63.19,63.12,63.13,110500.0,37.6628,37.6688,37.6271,37.633,110500.0
2007-07-16 11:30:00,63.12,63.14,63.07,63.07,77500.0,37.6271,37.639,37.5973,37.5973,77500.0
2007-07-16 11:35:00,63.07,63.08,63.04,63.04,120900.0,37.5973,37.6032,37.5794,37.5794,120900.0
2007-07-16 11:40:00,63.04,63.14,63.03,63.14,73800.0,37.5794,37.639,37.5734,37.639,73800.0
2007-07-16 11:45:00,63.15,63.2,63.14,63.19,87800.0,37.645,37.6748,37.639,37.6688,87800.0
2007-07-16 11:50:00,63.19,63.25,63.18,63.24,106500.0,37.6688,37.7046,37.6628,37.6986,106500.0
2007-07-16 11:55:00,63.24,63.25,63.19,63.2,109100.0,37.6986,37.7046,37.6688,37.6748,109100.0
2007-07-16 12:00:00,63.21,63.21,63.19,63.2,59000.0,37.6807,37.6807,37.6688,37.6748,59000.0
2007-07-16 12:05:00,63.2,63.21,63.19,63.2,90700.0,37.6748,37.6807,37.6688,37.6748,90700.0
2007-07-16 12:10:00,63.2,63.27,63.2,63.25,153600.0,37.6748,37.7165,37.6748,37.7046,153600.0
2007-07-16 12:15:00,63.25,63.25,63.2,63.23,172300.0,37.7046,37.7046,37.6748,37.6927,172300.0
2007-07-16 12:20:00,63.23,63.25,63.22,63.24,116000.0,37.6927,37.7046,37.6867,37.6986,116000.0
2007-07-16 12:25:00,63.24,63.25,63.23,63.25,65100.0,37.6986,37.7046,37.6927,37.7046,65100.0
2007-07-16 12:30:00,63.24,63.33,63.24,63.32,128000.0,37.6986,37.7523,37.6986,37.7463,128000.0
2007-07-16 12:35:00,63.33,63.35,63.28,63.28,190900.0,37.7523,37.7642,37.7225,37.7225,190900.0
2007-07-16 12:40:00,63.29,63.33,63.28,63.32,65600.0,37.7284,37.7523,37.7225,37.7463,65600.0
2007-07-16 12:45:00,63.32,63.39,63.32,63.37,131100.0,37.7463,37.788,37.7463,37.7761,131100.0
2007-07-16 12:50:00,63.38,63.38,63.36,63.38,107100.0,37.7821,37.7821,37.7701,37.7821,107100.0
2007-07-16 12:55:00,63.37,63.4,63.34,63.38,163500.0,37.7761,37.794,37.7582,37.7821,163500.0
2007-07-16 13:00:00,63.39,63.5,63.38,63.48,285400.0,37.788,37.8536,37.7821,37.8417,285400.0
2007-07-16 13:05:00,63.47,63.5,63.36,63.4,204000.0,37.8357,37.8536,37.7701,37.794,204000.0
2007-07-16 13:10:00,63.39,63.4,63.34,63.35,195800.0,37.788,37.794,37.7582,37.7642,195800.0
2007-07-16 13:15:00,63.35,63.39,63.32,63.35,108400.0,37.7642,37.788,37.7463,37.7642,108400.0
2007-07-16 13:20:00,63.35,63.36,63.33,63.34,76100.0,37.7642,37.7701,37.7523,37.7582,76100.0
2007-07-16 13:25:00,63.34,63.36,63.32,63.34,218600.0,37.7582,37.7701,37.7463,37.7582,218600.0
2007-07-16 13:30:00,63.34,63.34,63.28,63.32,153000.0,37.7582,37.7582,37.7225,37.7463,153000.0
2007-07-16 13:35:00,63.32,63.33,63.27,63.3,80300.0,37.7463,37.7523,37.7165,37.7344,80300.0
2007-07-16 13:40:00,63.3,63.32,63.28,63.3,116000.0,37.7344,37.7463,37.7225,37.7344,116000.0
2007-07-16 13:45:00,63.29,63.31,63.28,63.28,122300.0,37.7284,37.7403,37.7225,37.7225,122300.0
2007-07-16 13:50:00,63.28,63.32,63.26,63.28,234700.0,37.7225,37.7463,37.7105,37.7225,234700.0
2007-07-16 13:55:00,63.28,63.29,63.2,63.25,258100.0,37.7225,37.7284,37.6748,37.7046,258100.0
2007-07-16 14:00:00,63.25,63.25,63.19,63.21,161300.0,37.7046,37.7046,37.6688,37.6807,161300.0
2007-07-16 14:05:00,63.21,63.22,63.17,63.18,86500.0,37.6807,37.6867,37.6569,37.6628,86500.0
2007-07-16 14:10:00,63.18,63.21,63.16,63.19,109900.0,37.6628,37.6807,37.6509,37.6688,109900.0
2007-07-16 14:15:00,63.19,63.23,63.19,63.21,89600.0,37.6688,37.6927,37.6688,37.6807,89600.0
2007-07-16 14:20:00,63.21,63.25,63.21,63.24,59900.0,37.6807,37.7046,37.6807,37.6986,59900.0
2007-07-16 14:25:00,63.24,63.3,63.24,63.29,102300.0,37.6986,37.7344,37.6986,37.7284,102300.0
2007-07-16 14:30:00,63.29,63.3,63.22,63.22,132500.0,37.7284,37.7344,37.6867,37.6867,132500.0
2007-07-16 14:35:00,63.22,63.26,63.19,63.22,107300.0,37.6867,37.7105,37.6688,37.6867,107300.0
2007-07-16 14:40:00,63.21,63.26,63.21,63.22,79600.0,37.6807,37.7105,37.6807,37.6867,79600.0
2007-07-16 14:45:00,63.21,63.25,63.21,63.24,50000.0,37.6807,37.7046,37.6807,37.6986,50000.0
2007-07-16 14:50:00,63.25,63.25,63.19,63.22,103500.0,37.7046,37.7046,37.6688,37.6867,103500.0
2007-07-16 14:55:00,63.22,63.22,63.19,63.22,69100.0,37.6867,37.6867,37.6688,37.6867,69100.0
2007-07-16 15:00:00,63.22,63.22,63.16,63.19,94700.0,37.6867,37.6867,37.6509,37.6688,94700.0
2007-07-16 15:05:00,63.19,63.23,63.18,63.22,186600.0,37.6688,37.6927,37.6628,37.6867,186600.0
2007-07-16 15:10:00,63.23,63.29,63.23,63.25,160600.0,37.6927,37.7284,37.6927,37.7046,160600.0
2007-07-16 15:15:00,63.25,63.3,63.23,63.3,165900.0,37.7046,37.7344,37.6927,37.7344,165900.0
2007-07-16 15:20:00,63.3,63.32,63.26,63.28,218200.0,37.7344,37.7463,37.7105,37.7225,218200.0
2007-07-16 15:25:00,63.28,63.29,63.2,63.22,318500.0,37.7225,37.7284,37.6748,37.6867,318500.0
2007-07-16 15:30:00,63.22,63.23,63.17,63.18,168900.0,37.6867,37.6927,37.6569,37.6628,168900.0
2007-07-16 15:35:00,63.18,63.24,63.16,63.16,188400.0,37.6628,37.6986,37.6509,37.6509,188400.0
2007-07-16 15:40:00,63.16,63.17,63.11,63.11,312100.0,37.6509,37.6569,37.6211,37.6211,312100.0
2007-07-16 15:45:00,63.11,63.21,63.1,63.21,314000.0,37.6211,37.6807,37.6152,37.6807,314000.0
2007-07-16 15:50:00,63.2,63.21,63.16,63.16,300500.0,37.6748,37.6807,37.6509,37.6509,300500.0
2007-07-16 15:55:00,63.15,63.26,63.1,63.13,656300.0,37.645,37.7105,37.6152,37.633,656300.0
2007-07-17 09:30:00,63.04,63.25,62.83,62.87,381900.0,37.5794,37.7046,37.4542,37.478,381900.0
2007-07-17 09:35:00,62.88,63.19,62.88,63.03,180300.0,37.484,37.6688,37.484,37.5734,180300.0
2007-07-17 09:40:00,63.03,63.07,62.98,63.04,172600.0,37.5734,37.5973,37.5436,37.5794,172600.0
2007-07-17 09:45:00,63.04,63.18,62.99,63.16,242900.0,37.5794,37.6628,37.5496,37.6509,242900.0
2007-07-17 09:50:00,63.18,63.23,63.1,63.22,168200.0,37.6628,37.6927,37.6152,37.6867,168200.0
2007-07-17 09:55:00,63.22,63.34,63.21,63.31,249900.0,37.6867,37.7582,37.6807,37.7403,249900.0
2007-07-17 10:00:00,63.29,63.34,63.25,63.27,183600.0,37.7284,37.7582,37.7046,37.7165,183600.0
2007-07-17 10:05:00,63.25,63.35,63.23,63.34,110500.0,37.7046,37.7642,37.6927,37.7582,110500.0
2007-07-17 10:10:00,63.33,63.39,63.3,63.33,73800.0,37.7523,37.788,37.7344,37.7523,73800.0
2007-07-17 10:15:00,63.34,63.45,63.33,63.45,149300.0,37.7582,37.8238,37.7523,37.8238,149300.0
2007-07-17 10:20:00,63.45,63.46,63.33,63.44,200900.0,37.8238,37.8298,37.7523,37.8178,200900.0
2007-07-17 10:25:00,63.44,63.45,63.37,63.4,205100.0,37.8178,37.8238,37.7761,37.794,205100.0
2007-07-17 10:30:00,63.4,63.44,63.37,63.42,161200.0,37.794,37.8178,37.7761,37.8059,161200.0
2007-07-17 10:35:00,63.42,63.46,63.4,63.42,191100.0,37.8059,37.8298,37.794,37.8059,191100.0
2007-07-17 10:40:00,63.42,63.45,63.42,63.43,94600.0,37.8059,37.8238,37.8059,37.8119,94600.0
2007-07-17 10:45:00,63.44,63.46,63.42,63.43,155000.0,37.8178,37.8298,37.8059,37.8119,155000.0
2007-07-17 10:50:00,63.43,63.45,63.38,63.39,121500.0,37.8119,37.8238,37.7821,37.788,121500.0
2007-07-17 10:55:00,63.38,63.42,63.31,63.4,140700.0,37.7821,37.8059,37.7403,37.794,140700.0
2007-07-17 11:00:00,63.4,63.41,63.3,63.33,238800.0,37.794,37.8,37.7344,37.7523,238800.0
2007-07-17 11:05:00,63.34,63.38,63.31,63.35,124000.0,37.7582,37.7821,37.7403,37.7642,124000.0
2007-07-17 11:10:00,63.35,63.39,63.3,63.39,347900.0,37.7642,37.788,37.7344,37.788,347900.0
2007-07-17 11:15:00,63.37,63.37,63.33,63.35,214700.0,37.7761,37.7761,37.7523,37.7642,214700.0
2007-07-17 11:20:00,63.36,63.36,63.28,63.29,277900.0,37.7701,37.7701,37.7225,37.7284,277900.0
2007-07-17 11:25:00,63.29,63.33,63.26,63.32,229400.0,37.7284,37.7523,37.7105,37.7463,229400.0
2007-07-17 11:30:00,63.33,63.34,63.28,63.33,240500.0,37.7523,37.7582,37.7225,37.7523,240500.0
2007-07-17 11:35:00,63.33,63.46,63.05,63.23,422300.0,37.7523,37.8298,37.5854,37.6927,422300.0
2007-07-17 11:40:00,63.25,63.3,63.2,63.28,183400.0,37.7046,37.7344,37.6748,37.7225,183400.0
2007-07-17 11:45:00,63.29,63.3,63.22,63.25,136100.0,37.7284,37.7344,37.6867,37.7046,136100.0
2007-07-17 11:50:00,63.25,63.26,63.19,63.23,220500.0,37.7046,37.7105,37.6688,37.6927,220500.0
2007-07-17 11:55:00,63.22,63.27,63.21,63.22,153300.0,37.6867,37.7165,37.6807,37.6867,153300.0
2007-07-17 12:00:00,63.22,63.23,63.13,63.17,123900.0,37.6867,37.6927,37.633,37.6569,123900.0
2007-07-17 12:05:00,63.17,63.19,63.1,63.12,174400.0,37.6569,37.6688,37.6152,37.6271,174400.0
2007-07-17 12:10:00,63.13,63.18,63.06,63.09,156700.0,37.633,37.6628,37.5913,37.6092,156700.0
2007-07-17 12:15:00,63.1,63.13,63.03,63.08,143500.0,37.6152,37.633,37.5734,37.6032,143500.0
2007-07-17 12:20:00,63.09,63.09,62.89,62.98,365100.0,37.6092,37.6092,37.49,37.5436,365100.0
2007-07-17 12:25:00,62.99,63.13,62.96,63.07,172100.0,37.5496,37.633,37.5317,37.5973,172100.0
2007-07-17 12:30:00,63.07,63.07,63.0,63.06,170200.0,37.5973,37.5973,37.5555,37.5913,170200.0
2007-07-17 12:35:00,63.06,63.1,63.03,63.05,81000.0,37.5913,37.6152,37.5734,37.5854,81000.0
2007-07-17 12:40:00,63.05,63.11,63.05,63.09,43400.0,37.5854,37.6211,37.5854,37.6092,43400.0
2007-07-17 12:45:00,63.09,63.09,63.05,63.06,44800.0,37.6092,37.6092,37.5854,37.5913,44800.0
2007-07-17 12:50:00,63.07,63.1,63.04,63.09,60100.0,37.5973,37.6152,37.5794,37.6092,60100.0
2007-07-17 12:55:00,63.1,63.1,63.03,63.08,51600.0,37.6152,37.6152,37.5734,37.6032,51600.0
2007-07-17 13:00:00,63.08,63.09,62.96,63.06,104900.0,37.6032,37.6092,37.5317,37.5913,104900.0
2007-07-17 13:05:00,63.06,63.07,63.01,63.05,66400.0,37.5913,37.5973,37.5615,37.5854,66400.0
2007-07-17 13:10:00,63.05,63.08,63.02,63.04,67900.0,37.5854,37.6032,37.5675,37.5794,67900.0
2007-07-17 13:15:00,63.04,63.06,63.03,63.04,37100.0,37.5794,37.5913,37.5734,37.5794,37100.0
2007-07-17 13:20:00,63.04,63.1,63.04,63.09,65700.0,37.5794,37.6152,37.5794,37.6092,65700.0
2007-07-17 13:25:00,63.09,63.12,63.07,63.12,113200.0,37.6092,37.6271,37.5973,37.6271,113200.0
2007-07-17 13:30:00,63.11,63.14,63.1,63.14,119800.0,37.6211,37.639,37.6152,37.639,119800.0
2007-07-17 13:35:00,63.13,63.17,63.11,63.16,99800.0,37.633,37.6569,37.6211,37.6509,99800.0
2007-07-17 13:40:00,63.16,63.19,63.14,63.15,91400.0,37.6509,37.6688,37.639,37.645,91400.0
2007-07-17 13:45:00,63.14,63.17,63.1,63.16,150400.0,37.639,37.6569,37.6152,37.6509,150400.0
2007-07-17 13:50:00,63.16,63.19,63.15,63.17,132000.0,37.6509,37.6688,37.645,37.6569,132000.0
2007-07-17 13:55:00,63.16,63.17,63.07,63.16,207100.0,37.6509,37.6569,37.5973,37.6509,207100.0
2007-07-17 14:00:00,63.17,63.26,63.16,63.21,170400.0,37.6569,37.7105,37.6509,37.6807,170400.0
2007-07-17 14:05:00,63.21,63.22,63.2,63.2,90200.0,37.6807,37.6867,37.6748,37.6748,90200.0
2007-07-17 14:10:00,63.2,63.24,63.2,63.23,83600.0,37.6748,37.6986,37.6748,37.6927,83600.0
2007-07-17 14:15:00,63.23,63.24,63.21,63.23,71700.0,37.6927,37.6986,37.6807,37.6927,71700.0
2007-07-17 14:20:00,63.23,63.23,63.2,63.2,74400.0,37.6927,37.6927,37.6748,37.6748,74400.0
2007-07-17 14:25:00,63.2,63.22,63.19,63.2,156500.0,37.6748,37.6867,37.6688,37.6748,156500.0
2007-07-17 14:30:00,63.2,63.21,63.19,63.2,129100.0,37.6748,37.6807,37.6688,37.6748,129100.0
2007-07-17 14:35:00,63.2,63.21,63.19,63.19,174600.0,37.6748,37.6807,37.6688,37.6688,174600.0
2007-07-17 14:40:00,63.19,63.2,63.16,63.17,110300.0,37.6688,37.6748,37.6509,37.6569,110300.0
2007-07-17 14:45:00,63.17,63.2,63.16,63.2,184600.0,37.6569,37.6748,37.6509,37.6748,184600.0
2007-07-17 14:50:00,63.2,63.22,63.19,63.2,83700.0,37.6748,37.6867,37.6688,37.6748,83700.0
2007-07-17 14:55:00,63.2,63.21,63.2,63.21,67600.0,37.6748,37.6807,37.6748,37.6807,67600.0
2007-07-17 15:00:00,63.21,63.21,63.14,63.19,149700.0,37.6807,37.6807,37.639,37.6688,149700.0
2007-07-17 15:05:00,63.18,63.2,63.11,63.11,110600.0,37.6628,37.6748,37.6211,37.6211,110600.0
2007-07-17 15:10:00,63.12,63.12,63.07,63.08,105900.0,37.6271,37.6271,37.5973,37.6032,105900.0
2007-07-17 15:15:00,63.08,63.09,63.0,63.0,161500.0,37.6032,37.6092,37.5555,37.5555,161500.0
2007-07-17 15:20:00,62.99,63.02,62.94,62.95,198000.0,37.5496,37.5675,37.5198,37.5257,198000.0
2007-07-17 15:25:00,62.95,62.96,62.87,62.88,203700.0,37.5257,37.5317,37.478,37.484,203700.0
2007-07-17 15:30:00,62.88,62.92,62.86,62.89,213500.0,37.484,37.5079,37.4721,37.49,213500.0
2007-07-17 15:35:00,62.89,62.93,62.87,62.93,244200.0,37.49,37.5138,37.478,37.5138,244200.0
2007-07-17 15:40:00,62.92,62.92,62.8,62.85,288300.0,37.5079,37.5079,37.4363,37.4661,288300.0
2007-07-17 15:45:00,62.84,62.86,62.68,62.73,377900.0,37.4602,37.4721,37.3648,37.3946,377900.0
2007-07-17 15:50:00,62.74,62.78,62.69,62.71,426600.0,37.4006,37.4244,37.3707,37.3827,426600.0
2007-07-17 15:55:00,62.71,62.76,62.69,62.71,392800.0,37.3827,37.4125,37.3707,37.3827,392800.0
2007-07-18 09:30:00,62.4,62.98,62.39,62.78,534700.0,37.4059,37.7536,37.3999,37.6337,534700.0
2007-07-18 09:35:00,62.78,62.78,62.64,62.7,262400.0,37.6337,37.6337,37.5498,37.5857,262400.0
2007-07-18 09:40:00,62.7,62.8,62.64,62.75,190400.0,37.5857,37.6457,37.5498,37.6157,190400.0
2007-07-18 09:45:00,62.75,62.76,62.65,62.67,174600.0,37.6157,37.6217,37.5557,37.5677,174600.0
2007-07-18 09:50:00,62.67,62.67,62.54,62.56,78000.0,37.5677,37.5677,37.4898,37.5018,78000.0
2007-07-18 09:55:00,62.56,62.57,62.4,62.48,173900.0,37.5018,37.5078,37.4059,37.4538,173900.0
2007-07-18 10:00:00,62.48,62.5,62.26,62.3,226300.0,37.4538,37.4658,37.322,37.3459,226300.0
2007-07-18 10:05:00,62.3,62.36,62.18,62.21,250300.0,37.3459,37.3819,37.274,37.292,250300.0
2007-07-18 10:10:00,62.22,62.26,62.18,62.25,147300.0,37.298,37.322,37.274,37.316,147300.0
2007-07-18 10:15:00,62.24,62.39,62.24,62.39,120200.0,37.31,37.3999,37.31,37.3999,120200.0
2007-07-18 10:20:00,62.39,62.42,62.34,62.4,113900.0,37.3999,37.4179,37.3699,37.4059,113900.0
2007-07-18 10:25:00,62.39,62.49,62.39,62.48,76900.0,37.3999,37.4598,37.3999,37.4538,76900.0
2007-07-18 10:30:00,62.48,62.48,62.38,62.44,132500.0,37.4538,37.4538,37.3939,37.4299,132500.0
2007-07-18 10:35:00,62.44,62.46,62.34,62.43,122300.0,37.4299,37.4418,37.3699,37.4239,122300.0
2007-07-18 10:40:00,62.42,62.46,62.32,62.43,120000.0,37.4179,37.4418,37.3579,37.4239,120000.0
2007-07-18 10:45:00,62.43,62.43,62.25,62.4,191300.0,37.4239,37.4239,37.316,37.4059,191300.0
2007-07-18 10:50:00,62.41,62.48,62.35,62.45,394400.0,37.4119,37.4538,37.3759,37.4359,394400.0
2007-07-18 10:55:00,62.45,62.59,62.39,62.41,176100.0,37.4359,37.5198,37.3999,37.4119,176100.0
2007-07-18 11:00:00,62.39,62.44,62.32,62.32,76600.0,37.3999,37.4299,37.3579,37.3579,76600.0
2007-07-18 11:05:00,62.32,62.36,62.31,62.32,103800.0,37.3579,37.3819,37.3519,37.3579,103800.0
2007-07-18 11:10:00,62.33,62.44,62.32,62.38,132300.0,37.3639,37.4299,37.3579,37.3939,132300.0
2007-07-18 11:15:00,62.38,62.4,62.25,62.28,94900.0,37.3939,37.4059,37.316,37.3339,94900.0
2007-07-18 11:20:00,62.29,62.32,62.25,62.25,78700.0,37.3399,37.3579,37.316,37.316,78700.0
2007-07-18 11:25:00,62.25,62.28,62.16,62.21,125000.0,37.316,37.3339,37.262,37.292,125000.0
2007-07-18 11:30:00,62.2,62.22,62.1,62.12,94600.0,37.286,37.298,37.226,37.238,94600.0
2007-07-18 11:35:00,62.12,62.15,62.02,62.12,137700.0,37.238,37.256,37.1781,37.238,137700.0
2007-07-18 11:40:00,62.12,62.17,62.1,62.16,97500.0,37.238,37.268,37.226,37.262,97500.0
2007-07-18 11:45:00,62.15,62.24,62.15,62.19,67700.0,37.256,37.31,37.256,37.28,67700.0
2007-07-18 11:50:00,62.19,62.19,62.13,62.15,54400.0,37.28,37.28,37.244,37.256,54400.0
2007-07-18 11:55:00,62.14,62.21,62.11,62.17,132000.0,37.25,37.292,37.232,37.268,132000.0
2007-07-18 12:00:00,62.18,62.27,62.1,62.26,88500.0,37.274,37.328,37.226,37.322,88500.0
2007-07-18 12:05:00,62.25,62.3,62.17,62.18,99000.0,37.316,37.3459,37.268,37.274,99000.0
2007-07-18 12:10:00,62.17,62.27,62.17,62.25,39400.0,37.268,37.328,37.268,37.316,39400.0
2007-07-18 12:15:00,62.25,62.28,62.11,62.14,162500.0,37.316,37.3339,37.232,37.25,162500.0
2007-07-18 12:20:00,62.15,62.2,62.1,62.19,139000.0,37.256,37.286,37.226,37.28,139000.0
2007-07-18 12:25:00,62.19,62.33,62.19,62.32,63500.0,37.28,37.3639,37.28,37.3579,63500.0
2007-07-18 12:30:00,62.33,62.34,62.2,62.32,155300.0,37.3639,37.3699,37.286,37.3579,155300.0
2007-07-18 12:35:00,62.32,62.37,62.31,62.33,76900.0,37.3579,37.3879,37.3519,37.3639,76900.0
2007-07-18 12:40:00,62.34,62.38,62.32,62.34,36200.0,37.3699,37.3939,37.3579,37.3699,36200.0
2007-07-18 12:45:00,62.34,62.42,62.33,62.4,70000.0,37.3699,37.4179,37.3639,37.4059,70000.0
2007-07-18 12:50:00,62.42,62.43,62.35,62.37,87000.0,37.4179,37.4239,37.3759,37.3879,87000.0
2007-07-18 12:55:00,62.37,62.4,62.35,62.36,61600.0,37.3879,37.4059,37.3759,37.3819,61600.0
2007-07-18 13:00:00,62.37,62.38,62.31,62.34,66700.0,37.3879,37.3939,37.3519,37.3699,66700.0
2007-07-18 13:05:00,62.34,62.39,62.3,62.32,141000.0,37.3699,37.3999,37.3459,37.3579,141000.0
2007-07-18 13:10:00,62.31,62.36,62.26,62.36,92600.0,37.3519,37.3819,37.322,37.3819,92600.0
2007-07-18 13:15:00,62.37,62.4,62.3,62.39,57000.0,37.3879,37.4059,37.3459,37.3999,57000.0
2007-07-18 13:20:00,62.4,62.42,62.33,62.41,120400.0,37.4059,37.4179,37.3639,37.4119,120400.0
2007-07-18 13:25:00,62.41,62.46,62.37,62.39,106500.0,37.4119,37.4418,37.3879,37.3999,106500.0
2007-07-18 13:30:00,62.39,62.42,62.37,62.42,93200.0,37.3999,37.4179,37.3879,37.4179,93200.0
2007-07-18 13:35:00,62.43,62.43,62.37,62.39,111000.0,37.4239,37.4239,37.3879,37.3999,111000.0
2007-07-18 13:40:00,62.38,62.49,62.36,62.42,69100.0,37.3939,37.4598,37.3819,37.4179,69100.0
2007-07-18 13:45:00,62.42,62.47,62.36,62.44,50200.0,37.4179,37.4478,37.3819,37.4299,50200.0
2007-07-18 13:50:00,62.45,62.49,62.38,62.41,91200.0,37.4359,37.4598,37.3939,37.4119,91200.0
2007-07-18 13:55:00,62.41,62.44,62.4,62.41,84100.0,37.4119,37.4299,37.4059,37.4119,84100.0
2007-07-18 14:00:00,62.41,62.43,62.4,62.41,57700.0,37.4119,37.4239,37.4059,37.4119,57700.0
2007-07-18 14:05:00,62.42,62.43,62.38,62.41,114100.0,37.4179,37.4239,37.3939,37.4119,114100.0
2007-07-18 14:10:00,62.41,62.44,62.4,62.4,77400.0,37.4119,37.4299,37.4059,37.4059,77400.0
2007-07-18 14:15:00,62.4,62.41,62.33,62.38,268200.0,37.4059,37.4119,37.3639,37.3939,268200.0
2007-07-18 14:20:00,62.39,62.41,62.36,62.38,107500.0,37.3999,37.4119,37.3819,37.3939,107500.0
2007-07-18 14:25:00,62.39,62.4,62.35,62.39,96400.0,37.3999,37.4059,37.3759,37.3999,96400.0
2007-07-18 14:30:00,62.38,62.42,62.38,62.41,75400.0,37.3939,37.4179,37.3939,37.4119,75400.0
2007-07-18 14:35:00,62.41,62.45,62.39,62.4,89600.0,37.4119,37.4359,37.3999,37.4059,89600.0
2007-07-18 14:40:00,62.4,62.41,62.31,62.34,150800.0,37.4059,37.4119,37.3519,37.3699,150800.0
2007-07-18 14:45:00,62.34,62.44,62.33,62.4,172300.0,37.3699,37.4299,37.3639,37.4059,172300.0
2007-07-18 14:50:00,62.4,62.47,62.35,62.47,97200.0,37.4059,37.4478,37.3759,37.4478,97200.0
2007-07-18 14:55:00,62.47,62.58,62.41,62.44,254600.0,37.4478,37.5138,37.4119,37.4299,254600.0
2007-07-18 15:00:00,62.44,62.55,62.4,62.45,139000.0,37.4299,37.4958,37.4059,37.4359,139000.0
2007-07-18 15:05:00,62.45,62.51,62.43,62.49,86100.0,37.4359,37.4718,37.4239,37.4598,86100.0
2007-07-18 15:10:00,62.49,62.51,62.42,62.42,103500.0,37.4598,37.4718,37.4179,37.4179,103500.0
2007-07-18 15:15:00,62.42,62.45,62.41,62.43,81100.0,37.4179,37.4359,37.4119,37.4239,81100.0
2007-07-18 15:20:00,62.43,62.45,62.38,62.44,115500.0,37.4239,37.4359,37.3939,37.4299,115500.0
2007-07-18 15:25:00,62.44,62.49,62.36,62.37,159900.0,37.4299,37.4598,37.3819,37.3879,159900.0
2007-07-18 15:30:00,62.36,62.43,62.36,62.42,146200.0,37.3819,37.4239,37.3819,37.4179,146200.0
2007-07-18 15:35:00,62.42,62.55,62.42,62.47,206500.0,37.4179,37.4958,37.4179,37.4478,206500.0
2007-07-18 15:40:00,62.48,62.48,62.39,62.46,181100.0,37.4538,37.4538,37.3999,37.4418,181100.0
2007-07-18 15:45:00,62.46,62.62,62.44,62.58,236400.0,37.4418,37.5378,37.4299,37.5138,236400.0
2007-07-18 15:50:00,62.57,62.66,62.55,62.58,201200.0,37.5078,37.5617,37.4958,37.5138,201200.0
2007-07-18 15:55:00,62.59,62.63,62.54,62.6,348000.0,37.5198,37.5438,37.4898,37.5258,348000.0
2007-07-19 09:30:00,62.48,62.82,62.48,62.64,235800.0,37.4538,37.6577,37.4538,37.5498,235800.0
2007-07-19 09:35:00,62.62,62.86,62.62,62.75,92400.0,37.5378,37.6816,37.5378,37.6157,92400.0
2007-07-19 09:40:00,62.76,62.77,62.68,62.69,95900.0,37.6217,37.6277,37.5737,37.5797,95900.0
2007-07-19 09:45:00,62.69,62.81,62.6,62.66,140000.0,37.5797,37.6517,37.5258,37.5617,140000.0
2007-07-19 09:50:00,62.65,62.81,62.64,62.8,93500.0,37.5557,37.6517,37.5498,37.6457,93500.0
2007-07-19 09:55:00,62.79,62.89,62.76,62.89,94000.0,37.6397,37.6996,37.6217,37.6996,94000.0
2007-07-19 10:00:00,62.89,63.02,62.85,63.0,145900.0,37.6996,37.7775,37.6756,37.7656,145900.0
2007-07-19 10:05:00,63.02,63.03,62.79,62.93,304900.0,37.7775,37.7835,37.6397,37.7236,304900.0
2007-07-19 10:10:00,62.93,62.94,62.86,62.89,129800.0,37.7236,37.7296,37.6816,37.6996,129800.0
2007-07-19 10:15:00,62.9,62.98,62.87,62.88,115100.0,37.7056,37.7536,37.6876,37.6936,115100.0
2007-07-19 10:20:00,62.88,62.98,62.84,62.92,76200.0,37.6936,37.7536,37.6696,37.7176,76200.0
2007-07-19 10:25:00,62.92,63.0,62.91,62.92,98300.0,37.7176,37.7656,37.7116,37.7176,98300.0
2007-07-19 10:30:00,62.93,63.03,62.9,63.03,120600.0,37.7236,37.7835,37.7056,37.7835,120600.0
2007-07-19 10:35:00,63.01,63.02,62.92,62.94,101500.0,37.7715,37.7775,37.7176,37.7296,101500.0
2007-07-19 10:40:00,62.93,62.98,62.92,62.93,77200.0,37.7236,37.7536,37.7176,37.7236,77200.0
2007-07-19 10:45:00,62.92,62.95,62.88,62.94,113200.0,37.7176,37.7356,37.6936,37.7296,113200.0
2007-07-19 10:50:00,62.94,62.95,62.89,62.9,135700.0,37.7296,37.7356,37.6996,37.7056,135700.0
2007-07-19 10:55:00,62.9,62.95,62.86,62.88,99200.0,37.7056,37.7356,37.6816,37.6936,99200.0
2007-07-19 11:00:00,62.88,62.97,62.87,62.96,94600.0,37.6936,37.7476,37.6876,37.7416,94600.0
2007-07-19 11:05:00,62.96,62.98,62.94,62.97,69900.0,37.7416,37.7536,37.7296,37.7476,69900.0
2007-07-19 11:10:00,62.98,62.98,62.91,62.95,74900.0,37.7536,37.7536,37.7116,37.7356,74900.0
2007-07-19 11:15:00,62.94,63.0,62.91,62.99,88600.0,37.7296,37.7656,37.7116,37.7596,88600.0
2007-07-19 11:20:00,62.99,63.02,62.94,62.96,82900.0,37.7596,37.7775,37.7296,37.7416,82900.0
2007-07-19 11:25:00,62.96,63.0,62.95,63.0,204800.0,37.7416,37.7656,37.7356,37.7656,204800.0
2007-07-19 11:30:00,63.01,63.03,62.96,63.02,201800.0,37.7715,37.7835,37.7416,37.7775,201800.0
2007-07-19 11:35:00,63.03,63.05,63.02,63.04,43200.0,37.7835,37.7955,37.7775,37.7895,43200.0
2007-07-19 11:40:00,63.03,63.07,62.99,63.03,75400.0,37.7835,37.8075,37.7596,37.7835,75400.0
2007-07-19 11:45:00,63.03,63.09,63.01,63.01,77600.0,37.7835,37.8195,37.7715,37.7715,77600.0
2007-07-19 11:50:00,63.01,63.07,62.99,62.99,98400.0,37.7715,37.8075,37.7596,37.7596,98400.0
2007-07-19 11:55:00,63.0,63.05,62.98,62.99,205800.0,37.7656,37.7955,37.7536,37.7596,205800.0
2007-07-19 12:00:00,63.0,63.07,62.94,63.07,90000.0,37.7656,37.8075,37.7296,37.8075,90000.0
2007-07-19 12:05:00,63.07,63.13,63.05,63.13,79000.0,37.8075,37.8435,37.7955,37.8435,79000.0
2007-07-19 12:10:00,63.12,63.13,63.06,63.07,75000.0,37.8375,37.8435,37.8015,37.8075,75000.0
2007-07-19 12:15:00,63.08,63.08,62.99,63.04,65300.0,37.8135,37.8135,37.7596,37.7895,65300.0
2007-07-19 12:20:00,63.04,63.05,62.95,62.95,221900.0,37.7895,37.7955,37.7356,37.7356,221900.0
2007-07-19 12:25:00,62.96,63.0,62.95,62.99,70700.0,37.7416,37.7656,37.7356,37.7596,70700.0
2007-07-19 12:30:00,63.0,63.03,62.97,62.98,55000.0,37.7656,37.7835,37.7476,37.7536,55000.0
2007-07-19 12:35:00,62.99,63.0,62.95,62.98,46300.0,37.7596,37.7656,37.7356,37.7536,46300.0
2007-07-19 12:40:00,62.98,63.05,62.98,63.05,36300.0,37.7536,37.7955,37.7536,37.7955,36300.0
2007-07-19 12:45:00,63.07,63.09,62.98,63.04,55600.0,37.8075,37.8195,37.7536,37.7895,55600.0
2007-07-19 12:50:00,63.04,63.1,63.01,63.02,70500.0,37.7895,37.8255,37.7715,37.7775,70500.0
2007-07-19 12:55:00,63.01,63.01,62.97,62.97,30400.0,37.7715,37.7715,37.7476,37.7476,30400.0
2007-07-19 13:00:00,62.97,62.98,62.93,62.97,61000.0,37.7476,37.7536,37.7236,37.7476,61000.0
2007-07-19 13:05:00,62.97,63.02,62.93,63.02,46000.0,37.7476,37.7775,37.7236,37.7775,46000.0
2007-07-19 13:10:00,63.02,63.03,62.96,62.98,86600.0,37.7775,37.7835,37.7416,37.7536,86600.0
2007-07-19 13:15:00,62.98,63.01,62.97,63.01,70000.0,37.7536,37.7715,37.7476,37.7715,70000.0
2007-07-19 13:20:00,63.0,63.03,62.99,63.03,60200.0,37.7656,37.7835,37.7596,37.7835,60200.0
2007-07-19 13:25:00,63.03,63.05,63.0,63.02,52100.0,37.7835,37.7955,37.7656,37.7775,52100.0
2007-07-19 13:30:00,63.02,63.03,62.96,62.97,60300.0,37.7775,37.7835,37.7416,37.7476,60300.0
2007-07-19 13:35:00,62.96,62.98,62.95,62.97,31700.0,37.7416,37.7536,37.7356,37.7476,31700.0
2007-07-19 13:40:00,62.97,62.99,62.95,62.95,43000.0,37.7476,37.7596,37.7356,37.7356,43000.0
2007-07-19 13:45:00,62.95,62.97,62.95,62.96,50100.0,37.7356,37.7476,37.7356,37.7416,50100.0
2007-07-19 13:50:00,62.97,62.99,62.95,62.99,62700.0,37.7476,37.7596,37.7356,37.7596,62700.0
2007-07-19 13:55:00,62.98,62.99,62.95,62.95,47000.0,37.7536,37.7596,37.7356,37.7356,47000.0
2007-07-19 14:00:00,62.95,62.96,62.85,62.91,116800.0,37.7356,37.7416,37.6756,37.7116,116800.0
2007-07-19 14:05:00,62.91,62.91,62.83,62.88,66700.0,37.7116,37.7116,37.6636,37.6936,66700.0
2007-07-19 14:10:00,62.89,62.91,62.75,62.8,112900.0,37.6996,37.7116,37.6157,37.6457,112900.0
2007-07-19 14:15:00,62.8,62.84,62.79,62.84,86300.0,37.6457,37.6696,37.6397,37.6696,86300.0
2007-07-19 14:20:00,62.84,62.88,62.8,62.84,74900.0,37.6696,37.6936,37.6457,37.6696,74900.0
2007-07-19 14:25:00,62.84,62.89,62.83,62.85,102400.0,37.6696,37.6996,37.6636,37.6756,102400.0
2007-07-19 14:30:00,62.85,62.87,62.84,62.84,38000.0,37.6756,37.6876,37.6696,37.6696,38000.0
2007-07-19 14:35:00,62.85,62.88,62.84,62.85,39400.0,37.6756,37.6936,37.6696,37.6756,39400.0
2007-07-19 14:40:00,62.85,62.9,62.84,62.89,46700.0,37.6756,37.7056,37.6696,37.6996,46700.0
2007-07-19 14:45:00,62.89,62.91,62.85,62.89,56800.0,37.6996,37.7116,37.6756,37.6996,56800.0
2007-07-19 14:50:00,62.9,62.9,62.77,62.77,73600.0,37.7056,37.7056,37.6277,37.6277,73600.0
2007-07-19 14:55:00,62.78,62.78,62.68,62.7,144600.0,37.6337,37.6337,37.5737,37.5857,144600.0
2007-07-19 15:00:00,62.69,62.82,62.69,62.82,106400.0,37.5797,37.6577,37.5797,37.6577,106400.0
2007-07-19 15:05:00,62.82,62.82,62.68,62.8,136900.0,37.6577,37.6577,37.5737,37.6457,136900.0
2007-07-19 15:10:00,62.79,62.83,62.78,62.78,72700.0,37.6397,37.6636,37.6337,37.6337,72700.0
2007-07-19 15:15:00,62.77,62.8,62.72,62.78,104200.0,37.6277,37.6457,37.5977,37.6337,104200.0
2007-07-19 15:20:00,62.78,62.87,62.75,62.8,129000.0,37.6337,37.6876,37.6157,37.6457,129000.0
2007-07-19 15:25:00,62.8,62.86,62.79,62.84,133900.0,37.6457,37.6816,37.6397,37.6696,133900.0
2007-07-19 15:30:00,62.84,62.85,62.79,62.82,143000.0,37.6696,37.6756,37.6397,37.6577,143000.0
2007-07-19 15:35:00,62.82,62.83,62.8,62.82,92600.0,37.6577,37.6636,37.6457,37.6577,92600.0
2007-07-19 15:40:00,62.81,62.89,62.81,62.83,205300.0,37.6517,37.6996,37.6517,37.6636,205300.0
2007-07-19 15:45:00,62.83,62.85,62.81,62.82,157600.0,37.6636,37.6756,37.6517,37.6577,157600.0
2007-07-19 15:50:00,62.83,62.86,62.81,62.82,245400.0,37.6636,37.6816,37.6517,37.6577,245400.0
2007-07-19 15:55:00,62.82,62.86,62.75,62.78,413600.0,37.6577,37.6816,37.6157,37.6337,413600.0
2007-07-20 09:30:00,62.24,62.85,62.24,62.83,3097300.0,37.31,37.6756,37.31,37.6636,3097300.0
2007-07-20 09:35:00,62.82,62.85,62.54,62.76,90000.0,37.6577,37.6756,37.4898,37.6217,90000.0
2007-07-20 09:40:00,62.77,62.79,62.69,62.71,90800.0,37.6277,37.6397,37.5797,37.5917,90800.0
2007-07-20 09:45:00,62.72,62.85,62.68,62.8,111100.0,37.5977,37.6756,37.5737,37.6457,111100.0
2007-07-20 09:50:00,62.78,62.89,62.73,62.75,179400.0,37.6337,37.6996,37.6037,37.6157,179400.0
2007-07-20 09:55:00,62.74,62.8,62.69,62.74,149500.0,37.6097,37.6457,37.5797,37.6097,149500.0
2007-07-20 10:00:00,62.74,62.78,62.63,62.66,115200.0,37.6097,37.6337,37.5438,37.5617,115200.0
2007-07-20 10:05:00,62.67,62.7,62.56,62.58,175000.0,37.5677,37.5857,37.5018,37.5138,175000.0
2007-07-20 10:10:00,62.58,62.68,62.54,62.67,155400.0,37.5138,37.5737,37.4898,37.5677,155400.0
2007-07-20 10:15:00,62.68,62.76,62.57,62.72,106900.0,37.5737,37.6217,37.5078,37.5977,106900.0
2007-07-20 10:20:00,62.71,62.8,62.69,62.72,106800.0,37.5917,37.6457,37.5797,37.5977,106800.0
2007-07-20 10:25:00,62.71,62.74,62.69,62.71,60200.0,37.5917,37.6097,37.5797,37.5917,60200.0
2007-07-20 10:30:00,62.71,62.75,62.69,62.7,132200.0,37.5917,37.6157,37.5797,37.5857,132200.0
2007-07-20 10:35:00,62.7,62.73,62.62,62.73,71900.0,37.5857,37.6037,37.5378,37.6037,71900.0
2007-07-20 10:40:00,62.72,62.73,62.62,62.64,75000.0,37.5977,37.6037,37.5378,37.5498,75000.0
2007-07-20 10:45:00,62.64,62.67,62.58,62.65,94700.0,37.5498,37.5677,37.5138,37.5557,94700.0
2007-07-20 10:50:00,62.66,62.68,62.6,62.64,63300.0,37.5617,37.5737,37.5258,37.5498,63300.0
2007-07-20 10:55:00,62.63,62.72,62.63,62.7,83100.0,37.5438,37.5977,37.5438,37.5857,83100.0
2007-07-20 11:00:00,62.71,62.72,62.62,62.64,131600.0,37.5917,37.5977,37.5378,37.5498,131600.0
2007-07-20 11:05:00,62.64,62.71,62.55,62.71,129100.0,37.5498,37.5917,37.4958,37.5917,129100.0
2007-07-20 11:10:00,62.71,62.76,62.69,62.75,90800.0,37.5917,37.6217,37.5797,37.6157,90800.0
2007-07-20 11:15:00,62.76,62.76,62.72,62.72,73600.0,37.6217,37.6217,37.5977,37.5977,73600.0
2007-07-20 11:20:00,62.72,62.75,62.67,62.71,106800.0,37.5977,37.6157,37.5677,37.5917,106800.0
2007-07-20 11:25:00,62.71,62.73,62.6,62.68,113800.0,37.5917,37.6037,37.5258,37.5737,113800.0
2007-07-20 11:30:00,62.68,62.76,62.65,62.76,56500.0,37.5737,37.6217,37.5557,37.6217,56500.0
2007-07-20 11:35:00,62.75,62.77,62.59,62.67,119500.0,37.6157,37.6277,37.5198,37.5677,119500.0
2007-07-20 11:40:00,62.68,62.73,62.62,62.64,98200.0,37.5737,37.6037,37.5378,37.5498,98200.0
2007-07-20 11:45:00,62.64,62.66,62.62,62.64,93400.0,37.5498,37.5617,37.5378,37.5498,93400.0
2007-07-20 11:50:00,62.64,62.65,62.6,62.65,91800.0,37.5498,37.5557,37.5258,37.5557,91800.0
2007-07-20 11:55:00,62.65,62.71,62.6,62.64,79900.0,37.5557,37.5917,37.5258,37.5498,79900.0
2007-07-20 12:00:00,62.65,62.65,62.54,62.58,109000.0,37.5557,37.5557,37.4898,37.5138,109000.0
2007-07-20 12:05:00,62.59,62.69,62.58,62.66,85700.0,37.5198,37.5797,37.5138,37.5617,85700.0
2007-07-20 12:10:00,62.67,62.67,62.63,62.64,33300.0,37.5677,37.5677,37.5438,37.5498,33300.0
2007-07-20 12:15:00,62.64,62.64,62.5,62.51,100500.0,37.5498,37.5498,37.4658,37.4718,100500.0
2007-07-20 12:20:00,62.52,62.6,62.51,62.6,39700.0,37.4778,37.5258,37.4718,37.5258,39700.0
2007-07-20 12:25:00,62.59,62.65,62.55,62.65,57500.0,37.5198,37.5557,37.4958,37.5557,57500.0
2007-07-20 12:30:00,62.65,62.65,62.6,62.61,55400.0,37.5557,37.5557,37.5258,37.5318,55400.0
2007-07-20 12:35:00,62.61,62.61,62.5,62.55,74100.0,37.5318,37.5318,37.4658,37.4958,74100.0
2007-07-20 12:40:00,62.54,62.57,62.51,62.52,69600.0,37.4898,37.5078,37.4718,37.4778,69600.0
2007-07-20 12:45:00,62.52,62.56,62.5,62.52,65000.0,37.4778,37.5018,37.4658,37.4778,65000.0
2007-07-20 12:50:00,62.52,62.57,62.51,62.52,79400.0,37.4778,37.5078,37.4718,37.4778,79400.0
2007-07-20 12:55:00,62.52,62.54,62.38,62.42,141400.0,37.4778,37.4898,37.3939,37.4179,141400.0
2007-07-20 13:00:00,62.42,62.52,62.41,62.52,62800.0,37.4179,37.4778,37.4119,37.4778,62800.0
2007-07-20 13:05:00,62.52,62.54,62.44,62.51,61500.0,37.4778,37.4898,37.4299,37.4718,61500.0
2007-07-20 13:10:00,62.5,62.54,62.48,62.49,73800.0,37.4658,37.4898,37.4538,37.4598,73800.0
2007-07-20 13:15:00,62.48,62.62,62.48,62.59,35900.0,37.4538,37.5378,37.4538,37.5198,35900.0
2007-07-20 13:20:00,62.58,62.62,62.51,62.62,44200.0,37.5138,37.5378,37.4718,37.5378,44200.0
2007-07-20 13:25:00,62.62,62.62,62.53,62.57,65900.0,37.5378,37.5378,37.4838,37.5078,65900.0
2007-07-20 13:30:00,62.56,62.57,62.49,62.53,60700.0,37.5018,37.5078,37.4598,37.4838,60700.0
2007-07-20 13:35:00,62.52,62.59,62.51,62.58,62700.0,37.4778,37.5198,37.4718,37.5138,62700.0
2007-07-20 13:40:00,62.56,62.61,62.54,62.55,73300.0,37.5018,37.5318,37.4898,37.4958,73300.0
2007-07-20 13:45:00,62.55,62.56,62.53,62.55,60200.0,37.4958,37.5018,37.4838,37.4958,60200.0
2007-07-20 13:50:00,62.56,62.62,62.5,62.5,105000.0,37.5018,37.5378,37.4658,37.4658,105000.0
2007-07-20 13:55:00,62.51,62.56,62.45,62.48,69100.0,37.4718,37.5018,37.4359,37.4538,69100.0
2007-07-20 14:00:00,62.47,62.49,62.4,62.46,67800.0,37.4478,37.4598,37.4059,37.4418,67800.0
2007-07-20 14:05:00,62.46,62.6,62.42,62.51,207700.0,37.4418,37.5258,37.4179,37.4718,207700.0
2007-07-20 14:10:00,62.52,62.59,62.5,62.53,91700.0,37.4778,37.5198,37.4658,37.4838,91700.0
2007-07-20 14:15:00,62.53,62.57,62.43,62.45,129000.0,37.4838,37.5078,37.4239,37.4359,129000.0
2007-07-20 14:20:00,62.45,62.53,62.35,62.47,103200.0,37.4359,37.4838,37.3759,37.4478,103200.0
2007-07-20 14:25:00,62.46,62.47,62.35,62.37,76600.0,37.4418,37.4478,37.3759,37.3879,76600.0
2007-07-20 14:30:00,62.36,62.42,62.32,62.41,69100.0,37.3819,37.4179,37.3579,37.4119,69100.0
2007-07-20 14:35:00,62.41,62.41,62.34,62.36,101900.0,37.4119,37.4119,37.3699,37.3819,101900.0
2007-07-20 14:40:00,62.37,62.4,62.35,62.35,78100.0,37.3879,37.4059,37.3759,37.3759,78100.0
2007-07-20 14:45:00,62.35,62.39,62.33,62.38,78800.0,37.3759,37.3999,37.3639,37.3939,78800.0
2007-07-20 14:50:00,62.39,62.39,62.31,62.33,159600.0,37.3999,37.3999,37.3519,37.3639,159600.0
2007-07-20 14:55:00,62.34,62.39,62.33,62.37,84700.0,37.3699,37.3999,37.3639,37.3879,84700.0
2007-07-20 15:00:00,62.37,62.45,62.36,62.44,106100.0,37.3879,37.4359,37.3819,37.4299,106100.0
2007-07-20 15:05:00,62.44,62.45,62.32,62.39,160600.0,37.4299,37.4359,37.3579,37.3999,160600.0
2007-07-20 15:10:00,62.39,62.4,62.28,62.32,121700.0,37.3999,37.4059,37.3339,37.3579,121700.0
2007-07-20 15:15:00,62.33,62.37,62.32,62.36,71700.0,37.3639,37.3879,37.3579,37.3819,71700.0
2007-07-20 15:20:00,62.37,62.4,62.36,62.4,124600.0,37.3879,37.4059,37.3819,37.4059,124600.0
2007-07-20 15:25:00,62.39,62.4,62.35,62.38,120500.0,37.3999,37.4059,37.3759,37.3939,120500.0
2007-07-20 15:30:00,62.38,62.38,62.18,62.19,270300.0,37.3939,37.3939,37.274,37.28,270300.0
2007-07-20 15:35:00,62.19,62.22,62.13,62.16,286400.0,37.28,37.298,37.244,37.262,286400.0
2007-07-20 15:40:00,62.17,62.23,62.16,62.21,130600.0,37.268,37.304,37.262,37.292,130600.0
2007-07-20 15:45:00,62.21,62.22,62.15,62.15,165000.0,37.292,37.298,37.256,37.256,165000.0
2007-07-20 15:50:00,62.14,62.19,62.1,62.1,298100.0,37.25,37.28,37.226,37.226,298100.0
2007-07-20 15:55:00,62.1,62.18,62.1,62.12,346100.0,37.226,37.274,37.226,37.238,346100.0
2007-07-23 09:30:00,62.82,62.85,62.36,62.73,347600.0,37.6577,37.6756,37.3819,37.6037,347600.0
2007-07-23 09:35:00,62.75,62.83,62.68,62.75,135400.0,37.6157,37.6636,37.5737,37.6157,135400.0
2007-07-23 09:40:00,62.75,62.9,62.73,62.87,127100.0,37.6157,37.7056,37.6037,37.6876,127100.0
2007-07-23 09:45:00,62.87,62.91,62.83,62.9,161400.0,37.6876,37.7116,37.6636,37.7056,161400.0
2007-07-23 09:50:00,62.91,62.96,62.87,62.94,114100.0,37.7116,37.7416,37.6876,37.7296,114100.0
2007-07-23 09:55:00,62.94,62.95,62.83,62.87,109200.0,37.7296,37.7356,37.6636,37.6876,109200.0
2007-07-23 10:00:00,62.87,63.0,62.85,62.96,151000.0,37.6876,37.7656,37.6756,37.7416,151000.0
2007-07-23 10:05:00,62.96,62.99,62.92,62.95,116200.0,37.7416,37.7596,37.7176,37.7356,116200.0
2007-07-23 10:10:00,62.95,62.99,62.9,62.91,79300.0,37.7356,37.7596,37.7056,37.7116,79300.0
2007-07-23 10:15:00,62.9,62.95,62.89,62.9,98500.0,37.7056,37.7356,37.6996,37.7056,98500.0
2007-07-23 10:20:00,62.9,63.04,62.9,63.03,140000.0,37.7056,37.7895,37.7056,37.7835,140000.0
2007-07-23 10:25:00,63.04,63.05,62.99,63.01,118700.0,37.7895,37.7955,37.7596,37.7715,118700.0
2007-07-23 10:30:00,63.01,63.11,63.01,63.08,117200.0,37.7715,37.8315,37.7715,37.8135,117200.0
2007-07-23 10:35:00,63.07,63.2,63.06,63.19,165300.0,37.8075,37.8854,37.8015,37.8794,165300.0
2007-07-23 10:40:00,63.2,63.28,63.19,63.25,167100.0,37.8854,37.9334,37.8794,37.9154,167100.0
2007-07-23 10:45:00,63.25,63.39,63.25,63.3,176100.0,37.9154,37.9993,37.9154,37.9454,176100.0
2007-07-23 10:50:00,63.3,63.37,63.22,63.36,152500.0,37.9454,37.9874,37.8974,37.9814,152500.0
2007-07-23 10:55:00,63.36,63.4,63.32,63.33,130100.0,37.9814,38.0053,37.9574,37.9634,130100.0
2007-07-23 11:00:00,63.33,63.38,63.32,63.32,104000.0,37.9634,37.9933,37.9574,37.9574,104000.0
2007-07-23 11:05:00,63.32,63.35,63.29,63.29,63200.0,37.9574,37.9754,37.9394,37.9394,63200.0
2007-07-23 11:10:00,63.29,63.31,63.25,63.26,76400.0,37.9394,37.9514,37.9154,37.9214,76400.0
2007-07-23 11:15:00,63.26,63.31,63.25,63.29,53000.0,37.9214,37.9514,37.9154,37.9394,53000.0
2007-07-23 11:20:00,63.29,63.34,63.24,63.25,96700.0,37.9394,37.9694,37.9094,37.9154,96700.0
2007-07-23 11:25:00,63.25,63.33,63.24,63.31,47600.0,37.9154,37.9634,37.9094,37.9514,47600.0
2007-07-23 11:30:00,63.3,63.37,63.3,63.31,109700.0,37.9454,37.9874,37.9454,37.9514,109700.0
2007-07-23 11:35:00,63.32,63.38,63.32,63.35,53900.0,37.9574,37.9933,37.9574,37.9754,53900.0
2007-07-23 11:40:00,63.34,63.39,63.34,63.36,82600.0,37.9694,37.9993,37.9694,37.9814,82600.0
2007-07-23 11:45:00,63.37,63.4,63.35,63.39,65300.0,37.9874,38.0053,37.9754,37.9993,65300.0
2007-07-23 11:50:00,63.38,63.45,63.38,63.44,102600.0,37.9933,38.0353,37.9933,38.0293,102600.0
2007-07-23 11:55:00,63.44,63.45,63.4,63.43,59700.0,38.0293,38.0353,38.0053,38.0233,59700.0
2007-07-23 12:00:00,63.43,63.44,63.41,63.44,65600.0,38.0233,38.0293,38.0113,38.0293,65600.0
2007-07-23 12:05:00,63.44,63.48,63.44,63.48,69700.0,38.0293,38.0533,38.0293,38.0533,69700.0
2007-07-23 12:10:00,63.47,63.5,63.47,63.49,80000.0,38.0473,38.0653,38.0473,38.0593,80000.0
2007-07-23 12:15:00,63.5,63.5,63.48,63.49,39500.0,38.0653,38.0653,38.0533,38.0593,39500.0
2007-07-23 12:20:00,63.49,63.5,63.4,63.41,74400.0,38.0593,38.0653,38.0053,38.0113,74400.0
2007-07-23 12:25:00,63.41,63.5,63.41,63.48,66500.0,38.0113,38.0653,38.0113,38.0533,66500.0
2007-07-23 12:30:00,63.49,63.5,63.47,63.5,65100.0,38.0593,38.0653,38.0473,38.0653,65100.0
2007-07-23 12:35:00,63.49,63.5,63.46,63.49,66500.0,38.0593,38.0653,38.0413,38.0593,66500.0
2007-07-23 12:40:00,63.49,63.5,63.46,63.46,55700.0,38.0593,38.0653,38.0413,38.0413,55700.0
2007-07-23 12:45:00,63.45,63.49,63.45,63.48,81900.0,38.0353,38.0593,38.0353,38.0533,81900.0
2007-07-23 12:50:00,63.48,63.49,63.48,63.48,38900.0,38.0533,38.0593,38.0533,38.0533,38900.0
2007-07-23 12:55:00,63.48,63.49,63.35,63.37,81300.0,38.0533,38.0593,37.9754,37.9874,81300.0
2007-07-23 13:00:00,63.37,63.4,63.36,63.4,46500.0,37.9874,38.0053,37.9814,38.0053,46500.0
2007-07-23 13:05:00,63.39,63.44,63.39,63.39,75900.0,37.9993,38.0293,37.9993,37.9993,75900.0
2007-07-23 13:10:00,63.39,63.41,63.36,63.37,67700.0,37.9993,38.0113,37.9814,37.9874,67700.0
2007-07-23 13:15:00,63.37,63.41,63.36,63.4,21100.0,37.9874,38.0113,37.9814,38.0053,21100.0
2007-07-23 13:20:00,63.4,63.49,63.39,63.47,122000.0,38.0053,38.0593,37.9993,38.0473,122000.0
2007-07-23 13:25:00,63.47,63.48,63.43,63.45,109100.0,38.0473,38.0533,38.0233,38.0353,109100.0
2007-07-23 13:30:00,63.44,63.48,63.42,63.45,79800.0,38.0293,38.0533,38.0173,38.0353,79800.0
2007-07-23 13:35:00,63.45,63.48,63.43,63.43,88900.0,38.0353,38.0533,38.0233,38.0233,88900.0
2007-07-23 13:40:00,63.43,63.5,63.43,63.45,137100.0,38.0233,38.0653,38.0233,38.0353,137100.0
2007-07-23 13:45:00,63.45,63.48,63.45,63.47,63100.0,38.0353,38.0533,38.0353,38.0473,63100.0
2007-07-23 13:50:00,63.47,63.48,63.45,63.47,51900.0,38.0473,38.0533,38.0353,38.0473,51900.0
2007-07-23 13:55:00,63.46,63.46,63.42,63.44,123700.0,38.0413,38.0413,38.0173,38.0293,123700.0
2007-07-23 14:00:00,63.44,63.45,63.39,63.43,109800.0,38.0293,38.0353,37.9993,38.0233,109800.0
2007-07-23 14:05:00,63.44,63.44,63.39,63.43,91200.0,38.0293,38.0293,37.9993,38.0233,91200.0
2007-07-23 14:10:00,63.43,63.46,63.42,63.42,98900.0,38.0233,38.0413,38.0173,38.0173,98900.0
2007-07-23 14:15:00,63.42,63.46,63.39,63.44,106300.0,38.0173,38.0413,37.9993,38.0293,106300.0
2007-07-23 14:20:00,63.44,63.51,63.4,63.46,128300.0,38.0293,38.0713,38.0053,38.0413,128300.0
2007-07-23 14:25:00,63.46,63.49,63.45,63.46,86000.0,38.0413,38.0593,38.0353,38.0413,86000.0
2007-07-23 14:30:00,63.46,63.5,63.46,63.47,90100.0,38.0413,38.0653,38.0413,38.0473,90100.0
2007-07-23 14:35:00,63.48,63.52,63.48,63.49,122500.0,38.0533,38.0773,38.0533,38.0593,122500.0
2007-07-23 14:40:00,63.49,63.5,63.46,63.49,67700.0,38.0593,38.0653,38.0413,38.0593,67700.0
2007-07-23 14:45:00,63.49,63.55,63.48,63.55,126400.0,38.0593,38.0953,38.0533,38.0953,126400.0
2007-07-23 14:50:00,63.55,63.55,63.49,63.5,103500.0,38.0953,38.0953,38.0593,38.0653,103500.0
2007-07-23 14:55:00,63.5,63.52,63.48,63.5,72800.0,38.0653,38.0773,38.0533,38.0653,72800.0
2007-07-23 15:00:00,63.49,63.53,63.49,63.49,96400.0,38.0593,38.0833,38.0593,38.0593,96400.0
2007-07-23 15:05:00,63.5,63.54,63.42,63.51,121800.0,38.0653,38.0893,38.0173,38.0713,121800.0
2007-07-23 15:10:00,63.5,63.54,63.47,63.54,77100.0,38.0653,38.0893,38.0473,38.0893,77100.0
2007-07-23 15:15:00,63.53,63.58,63.5,63.54,124300.0,38.0833,38.1132,38.0653,38.0893,124300.0
2007-07-23 15:20:00,63.54,63.6,63.51,63.59,129000.0,38.0893,38.1252,38.0713,38.1192,129000.0
2007-07-23 15:25:00,63.6,63.71,63.55,63.65,264000.0,38.1252,38.1912,38.0953,38.1552,264000.0
2007-07-23 15:30:00,63.65,63.69,63.61,63.68,115700.0,38.1552,38.1792,38.1312,38.1732,115700.0
2007-07-23 15:35:00,63.68,63.68,63.5,63.51,187200.0,38.1732,38.1732,38.0653,38.0713,187200.0
2007-07-23 15:40:00,63.51,63.52,63.42,63.44,242100.0,38.0713,38.0773,38.0173,38.0293,242100.0
2007-07-23 15:45:00,63.43,63.43,63.25,63.26,310500.0,38.0233,38.0233,37.9154,37.9214,310500.0
2007-07-23 15:50:00,63.26,63.39,63.25,63.3,336600.0,37.9214,37.9993,37.9154,37.9454,336600.0
2007-07-23 15:55:00,63.3,63.38,63.26,63.38,360600.0,37.9454,37.9933,37.9214,37.9933,360600.0
2007-07-24 09:30:00,62.57,63.93,62.55,63.22,370000.0,37.5078,38.323,37.4958,37.8974,370000.0
2007-07-24 09:35:00,63.23,63.66,63.17,63.45,300100.0,37.9034,38.1612,37.8675,38.0353,300100.0
2007-07-24 09:40:00,63.46,63.8,63.38,63.77,227900.0,38.0413,38.2451,37.9933,38.2271,227900.0
2007-07-24 09:45:00,63.76,63.85,63.65,63.77,158200.0,38.2211,38.2751,38.1552,38.2271,158200.0
2007-07-24 09:50:00,63.77,63.88,63.75,63.88,196400.0,38.2271,38.2931,38.2151,38.2931,196400.0
2007-07-24 09:55:00,63.86,63.9,63.78,63.9,166600.0,38.2811,38.3051,38.2331,38.3051,166600.0
2007-07-24 10:00:00,63.9,63.95,63.89,63.94,172400.0,38.3051,38.335,38.2991,38.329,172400.0
2007-07-24 10:05:00,63.95,63.99,63.85,63.9,247200.0,38.335,38.359,38.2751,38.3051,247200.0
2007-07-24 10:10:00,63.89,63.98,63.88,63.95,143100.0,38.2991,38.353,38.2931,38.335,143100.0
2007-07-24 10:15:00,63.95,64.0,63.94,63.98,186800.0,38.335,38.365,38.329,38.353,186800.0
2007-07-24 10:20:00,63.98,64.04,63.98,63.99,535000.0,38.353,38.389,38.353,38.359,535000.0
2007-07-24 10:25:00,63.99,63.99,63.86,63.97,103900.0,38.359,38.359,38.2811,38.347,103900.0
2007-07-24 10:30:00,63.97,64.03,63.97,64.02,134000.0,38.347,38.383,38.347,38.377,134000.0
2007-07-24 10:35:00,64.03,64.1,64.01,64.09,136800.0,38.383,38.425,38.371,38.419,136800.0
2007-07-24 10:40:00,64.1,64.17,64.04,64.15,171400.0,38.425,38.4669,38.389,38.4549,171400.0
2007-07-24 10:45:00,64.14,64.21,64.13,64.21,170000.0,38.4489,38.4909,38.4429,38.4909,170000.0
2007-07-24 10:50:00,64.21,64.33,64.19,64.33,345900.0,38.4909,38.5628,38.4789,38.5628,345900.0
2007-07-24 10:55:00,64.33,64.38,64.3,64.34,190800.0,38.5628,38.5928,38.5448,38.5688,190800.0
2007-07-24 11:00:00,64.34,64.34,64.23,64.26,150900.0,38.5688,38.5688,38.5029,38.5209,150900.0
2007-07-24 11:05:00,64.26,64.27,64.15,64.15,138400.0,38.5209,38.5269,38.4549,38.4549,138400.0
2007-07-24 11:10:00,64.15,64.16,64.08,64.14,121500.0,38.4549,38.4609,38.413,38.4489,121500.0
2007-07-24 11:15:00,64.14,64.22,64.14,64.19,98300.0,38.4489,38.4969,38.4489,38.4789,98300.0
2007-07-24 11:20:00,64.19,64.2,64.05,64.11,145300.0,38.4789,38.4849,38.395,38.4309,145300.0
2007-07-24 11:25:00,64.1,64.11,63.91,63.96,198500.0,38.425,38.4309,38.3111,38.341,198500.0
2007-07-24 11:30:00,63.97,64.0,63.91,63.97,181800.0,38.347,38.365,38.3111,38.347,181800.0
2007-07-24 11:35:00,63.97,64.0,63.91,63.97,101300.0,38.347,38.365,38.3111,38.347,101300.0
2007-07-24 11:40:00,63.98,63.99,63.95,63.99,96100.0,38.353,38.359,38.335,38.359,96100.0
2007-07-24 11:45:00,63.99,64.0,63.88,63.9,216600.0,38.359,38.365,38.2931,38.3051,216600.0
2007-07-24 11:50:00,63.91,63.91,63.88,63.88,122500.0,38.3111,38.3111,38.2931,38.2931,122500.0
2007-07-24 11:55:00,63.88,63.92,63.87,63.89,159200.0,38.2931,38.3171,38.2871,38.2991,159200.0
2007-07-24 12:00:00,63.89,63.9,63.86,63.86,92600.0,38.2991,38.3051,38.2811,38.2811,92600.0
2007-07-24 12:05:00,63.86,63.91,63.85,63.89,116600.0,38.2811,38.3111,38.2751,38.2991,116600.0
2007-07-24 12:10:00,63.89,63.92,63.8,63.9,92300.0,38.2991,38.3171,38.2451,38.3051,92300.0
2007-07-24 12:15:00,63.91,63.91,63.86,63.89,96400.0,38.3111,38.3111,38.2811,38.2991,96400.0
2007-07-24 12:20:00,63.89,63.92,63.87,63.9,209300.0,38.2991,38.3171,38.2871,38.3051,209300.0
2007-07-24 12:25:00,63.9,63.94,63.86,63.9,139500.0,38.3051,38.329,38.2811,38.3051,139500.0
2007-07-24 12:30:00,63.9,63.93,63.88,63.9,132500.0,38.3051,38.323,38.2931,38.3051,132500.0
2007-07-24 12:35:00,63.9,63.92,63.84,63.85,91000.0,38.3051,38.3171,38.2691,38.2751,91000.0
2007-07-24 12:40:00,63.85,63.86,63.84,63.84,49900.0,38.2751,38.2811,38.2691,38.2691,49900.0
2007-07-24 12:45:00,63.85,63.86,63.81,63.82,110600.0,38.2751,38.2811,38.2511,38.2571,110600.0
2007-07-24 12:50:00,63.82,63.87,63.81,63.86,88400.0,38.2571,38.2871,38.2511,38.2811,88400.0
2007-07-24 12:55:00,63.86,63.87,63.8,63.83,51300.0,38.2811,38.2871,38.2451,38.2631,51300.0
2007-07-24 13:00:00,63.82,63.86,63.75,63.82,82800.0,38.2571,38.2811,38.2151,38.2571,82800.0
2007-07-24 13:05:00,63.82,63.84,63.74,63.75,91900.0,38.2571,38.2691,38.2091,38.2151,91900.0
2007-07-24 13:10:00,63.75,63.81,63.72,63.74,57500.0,38.2151,38.2511,38.1972,38.2091,57500.0
2007-07-24 13:15:00,63.73,63.75,63.63,63.7,103400.0,38.2032,38.2151,38.1432,38.1852,103400.0
2007-07-24 13:20:00,63.7,63.75,63.64,63.74,36600.0,38.1852,38.2151,38.1492,38.2091,36600.0
2007-07-24 13:25:00,63.74,63.78,63.63,63.69,86500.0,38.2091,38.2331,38.1432,38.1792,86500.0
2007-07-24 13:30:00,63.68,63.73,63.65,63.72,164900.0,38.1732,38.2032,38.1552,38.1972,164900.0
2007-07-24 13:35:00,63.73,63.85,63.72,63.82,92900.0,38.2032,38.2751,38.1972,38.2571,92900.0
2007-07-24 13:40:00,63.82,63.89,63.75,63.77,52200.0,38.2571,38.2991,38.2151,38.2271,52200.0
2007-07-24 13:45:00,63.77,63.81,63.68,63.76,45700.0,38.2271,38.2511,38.1732,38.2211,45700.0
2007-07-24 13:50:00,63.75,63.77,63.6,63.61,105800.0,38.2151,38.2271,38.1252,38.1312,105800.0
2007-07-24 13:55:00,63.62,63.7,63.57,63.68,82000.0,38.1372,38.1852,38.1072,38.1732,82000.0
2007-07-24 14:00:00,63.68,63.72,63.61,63.66,56300.0,38.1732,38.1972,38.1312,38.1612,56300.0
2007-07-24 14:05:00,63.65,63.67,63.57,63.6,65700.0,38.1552,38.1672,38.1072,38.1252,65700.0
2007-07-24 14:10:00,63.6,63.65,63.55,63.56,111900.0,38.1252,38.1552,38.0953,38.1012,111900.0
2007-07-24 14:15:00,63.56,63.59,63.42,63.45,191100.0,38.1012,38.1192,38.0173,38.0353,191100.0
2007-07-24 14:20:00,63.45,63.57,63.45,63.51,208500.0,38.0353,38.1072,38.0353,38.0713,208500.0
2007-07-24 14:25:00,63.51,63.58,63.48,63.52,207200.0,38.0713,38.1132,38.0533,38.0773,207200.0
2007-07-24 14:30:00,63.52,63.54,63.48,63.51,118700.0,38.0773,38.0893,38.0533,38.0713,118700.0
2007-07-24 14:35:00,63.5,63.56,63.39,63.41,267300.0,38.0653,38.1012,37.9993,38.0113,267300.0
2007-07-24 14:40:00,63.41,63.43,63.31,63.39,158700.0,38.0113,38.0233,37.9514,37.9993,158700.0
2007-07-24 14:45:00,63.38,63.54,63.35,63.51,142800.0,37.9933,38.0893,37.9754,38.0713,142800.0
2007-07-24 14:50:00,63.5,63.51,63.4,63.5,109000.0,38.0653,38.0713,38.0053,38.0653,109000.0
2007-07-24 14:55:00,63.5,63.5,63.35,63.37,183300.0,38.0653,38.0653,37.9754,37.9874,183300.0
2007-07-24 15:00:00,63.38,63.39,63.2,63.25,392300.0,37.9933,37.9993,37.8854,37.9154,392300.0
2007-07-24 15:05:00,63.25,63.35,63.19,63.24,343100.0,37.9154,37.9754,37.8794,37.9094,343100.0
2007-07-24 15:10:00,63.24,63.31,63.18,63.26,191200.0,37.9094,37.9514,37.8735,37.9214,191200.0
2007-07-24 15:15:00,63.26,63.33,63.2,63.29,209800.0,37.9214,37.9634,37.8854,37.9394,209800.0
2007-07-24 15:20:00,63.28,63.5,63.21,63.26,197600.0,37.9334,38.0653,37.8914,37.9214,197600.0
2007-07-24 15:25:00,63.26,63.28,63.13,63.13,270600.0,37.9214,37.9334,37.8435,37.8435,270600.0
2007-07-24 15:30:00,63.13,63.16,63.05,63.06,261100.0,37.8435,37.8615,37.7955,37.8015,261100.0
2007-07-24 15:35:00,63.06,63.1,63.0,63.0,364200.0,37.8015,37.8255,37.7656,37.7656,364200.0
2007-07-24 15:40:00,63.0,63.0,62.83,62.86,417500.0,37.7656,37.7656,37.6636,37.6816,417500.0
2007-07-24 15:45:00,62.86,63.5,62.86,63.04,494100.0,37.6816,38.0653,37.6816,37.7895,494100.0
2007-07-24 15:50:00,63.04,63.04,62.87,62.9,419700.0,37.7895,37.7895,37.6876,37.7056,419700.0
2007-07-24 15:55:00,62.9,63.0,62.88,62.98,473000.0,37.7056,37.7656,37.6936,37.7536,473000.0
2007-07-25 09:30:00,62.92,63.57,62.92,63.29,446200.0,37.7176,38.1072,37.7176,37.9394,446200.0
2007-07-25 09:35:00,63.32,63.32,63.0,63.07,133500.0,37.9574,37.9574,37.7656,37.8075,133500.0
2007-07-25 09:40:00,63.07,63.25,63.06,63.1,163000.0,37.8075,37.9154,37.8015,37.8255,163000.0
2007-07-25 09:45:00,63.1,63.12,62.95,62.97,188700.0,37.8255,37.8375,37.7356,37.7476,188700.0
2007-07-25 09:50:00,62.97,63.09,62.97,63.05,114300.0,37.7476,37.8195,37.7476,37.7955,114300.0
2007-07-25 09:55:00,63.05,63.06,62.92,62.98,158800.0,37.7955,37.8015,37.7176,37.7536,158800.0
2007-07-25 10:00:00,62.97,62.99,62.9,62.92,224100.0,37.7476,37.7596,37.7056,37.7176,224100.0
2007-07-25 10:05:00,62.92,62.97,62.86,62.86,180400.0,37.7176,37.7476,37.6816,37.6816,180400.0
2007-07-25 10:10:00,62.85,62.9,62.77,62.84,166700.0,37.6756,37.7056,37.6277,37.6696,166700.0
2007-07-25 10:15:00,62.84,62.87,62.82,62.84,107500.0,37.6696,37.6876,37.6577,37.6696,107500.0
2007-07-25 10:20:00,62.85,62.85,62.75,62.77,146200.0,37.6756,37.6756,37.6157,37.6277,146200.0
2007-07-25 10:25:00,62.77,62.78,62.66,62.75,187000.0,37.6277,37.6337,37.5617,37.6157,187000.0
2007-07-25 10:30:00,62.74,62.77,62.62,62.76,284200.0,37.6097,37.6277,37.5378,37.6217,284200.0
2007-07-25 10:35:00,62.76,62.84,62.7,62.75,152200.0,37.6217,37.6696,37.5857,37.6157,152200.0
2007-07-25 10:40:00,62.75,62.84,62.69,62.74,152300.0,37.6157,37.6696,37.5797,37.6097,152300.0
2007-07-25 10:45:00,62.74,62.82,62.59,62.7,307000.0,37.6097,37.6577,37.5198,37.5857,307000.0
2007-07-25 10:50:00,62.71,62.81,62.66,62.73,268400.0,37.5917,37.6517,37.5617,37.6037,268400.0
2007-07-25 10:55:00,62.73,62.82,62.7,62.81,153100.0,37.6037,37.6577,37.5857,37.6517,153100.0
2007-07-25 11:00:00,62.81,62.9,62.75,62.88,185000.0,37.6517,37.7056,37.6157,37.6936,185000.0
2007-07-25 11:05:00,62.88,62.9,62.76,62.82,167700.0,37.6936,37.7056,37.6217,37.6577,167700.0
2007-07-25 11:10:00,62.83,62.86,62.8,62.81,95200.0,37.6636,37.6816,37.6457,37.6517,95200.0
2007-07-25 11:15:00,62.8,62.81,62.72,62.74,210700.0,37.6457,37.6517,37.5977,37.6097,210700.0
2007-07-25 11:20:00,62.73,62.79,62.7,62.79,151700.0,37.6037,37.6397,37.5857,37.6397,151700.0
2007-07-25 11:25:00,62.79,62.95,62.78,62.91,185200.0,37.6397,37.7356,37.6337,37.7116,185200.0
2007-07-25 11:30:00,62.91,62.99,62.9,62.91,233500.0,37.7116,37.7596,37.7056,37.7116,233500.0
2007-07-25 11:35:00,62.9,62.93,62.83,62.9,213800.0,37.7056,37.7236,37.6636,37.7056,213800.0
2007-07-25 11:40:00,62.89,62.93,62.82,62.93,275900.0,37.6996,37.7236,37.6577,37.7236,275900.0
2007-07-25 11:45:00,62.92,62.98,62.86,62.93,118800.0,37.7176,37.7536,37.6816,37.7236,118800.0
2007-07-25 11:50:00,62.92,62.98,62.88,62.92,146300.0,37.7176,37.7536,37.6936,37.7176,146300.0
2007-07-25 11:55:00,62.91,62.93,62.85,62.9,142700.0,37.7116,37.7236,37.6756,37.7056,142700.0
2007-07-25 12:00:00,62.9,62.99,62.8,62.9,131500.0,37.7056,37.7596,37.6457,37.7056,131500.0
2007-07-25 12:05:00,62.91,62.91,62.81,62.91,229100.0,37.7116,37.7116,37.6517,37.7116,229100.0
2007-07-25 12:10:00,62.9,62.92,62.84,62.9,146200.0,37.7056,37.7176,37.6696,37.7056,146200.0
2007-07-25 12:15:00,62.9,62.93,62.88,62.88,89700.0,37.7056,37.7236,37.6936,37.6936,89700.0
2007-07-25 12:20:00,62.89,62.95,62.88,62.9,129100.0,37.6996,37.7356,37.6936,37.7056,129100.0
2007-07-25 12:25:00,62.91,63.0,62.91,62.95,86800.0,37.7116,37.7656,37.7116,37.7356,86800.0
2007-07-25 12:30:00,62.94,63.06,62.94,63.05,217700.0,37.7296,37.8015,37.7296,37.7955,217700.0
2007-07-25 12:35:00,63.05,63.06,63.02,63.04,75100.0,37.7955,37.8015,37.7775,37.7895,75100.0
2007-07-25 12:40:00,63.04,63.08,63.01,63.04,81900.0,37.7895,37.8135,37.7715,37.7895,81900.0
2007-07-25 12:45:00,63.04,63.06,62.97,62.99,112700.0,37.7895,37.8015,37.7476,37.7596,112700.0
2007-07-25 12:50:00,63.0,63.01,62.9,62.94,154900.0,37.7656,37.7715,37.7056,37.7296,154900.0
2007-07-25 12:55:00,62.94,63.04,62.92,63.02,80200.0,37.7296,37.7895,37.7176,37.7775,80200.0
2007-07-25 13:00:00,63.03,63.09,63.0,63.09,60700.0,37.7835,37.8195,37.7656,37.8195,60700.0
2007-07-25 13:05:00,63.08,63.14,63.01,63.01,142600.0,37.8135,37.8495,37.7715,37.7715,142600.0
2007-07-25 13:10:00,63.02,63.03,62.9,62.98,245100.0,37.7775,37.7835,37.7056,37.7536,245100.0
2007-07-25 13:15:00,62.97,63.0,62.87,62.95,171800.0,37.7476,37.7656,37.6876,37.7356,171800.0
2007-07-25 13:20:00,62.94,62.96,62.85,62.86,94300.0,37.7296,37.7416,37.6756,37.6816,94300.0
2007-07-25 13:25:00,62.86,62.91,62.82,62.82,75300.0,37.6816,37.7116,37.6577,37.6577,75300.0
2007-07-25 13:30:00,62.81,62.87,62.72,62.87,123900.0,37.6517,37.6876,37.5977,37.6876,123900.0
2007-07-25 13:35:00,62.86,62.93,62.86,62.9,71900.0,37.6816,37.7236,37.6816,37.7056,71900.0
2007-07-25 13:40:00,62.91,63.02,62.88,63.02,149900.0,37.7116,37.7775,37.6936,37.7775,149900.0
2007-07-25 13:45:00,63.02,63.09,62.97,62.98,121100.0,37.7775,37.8195,37.7476,37.7536,121100.0
2007-07-25 13:50:00,62.98,62.99,62.9,62.93,76700.0,37.7536,37.7596,37.7056,37.7236,76700.0
2007-07-25 13:55:00,62.93,63.02,62.88,62.89,127800.0,37.7236,37.7775,37.6936,37.6996,127800.0
2007-07-25 14:00:00,62.89,63.0,62.76,62.78,178600.0,37.6996,37.7656,37.6217,37.6337,178600.0
2007-07-25 14:05:00,62.79,62.92,62.75,62.89,167000.0,37.6397,37.7176,37.6157,37.6996,167000.0
2007-07-25 14:10:00,62.89,63.03,62.83,62.99,120900.0,37.6996,37.7835,37.6636,37.7596,120900.0
2007-07-25 14:15:00,62.99,63.05,62.96,62.98,73900.0,37.7596,37.7955,37.7416,37.7536,73900.0
2007-07-25 14:20:00,62.97,63.01,62.91,62.93,87500.0,37.7476,37.7715,37.7116,37.7236,87500.0
2007-07-25 14:25:00,62.93,62.96,62.89,62.91,66400.0,37.7236,37.7416,37.6996,37.7116,66400.0
2007-07-25 14:30:00,62.9,62.93,62.88,62.91,112900.0,37.7056,37.7236,37.6936,37.7116,112900.0
2007-07-25 14:35:00,62.9,62.93,62.88,62.92,208500.0,37.7056,37.7236,37.6936,37.7176,208500.0
2007-07-25 14:40:00,62.92,62.93,62.89,62.92,107400.0,37.7176,37.7236,37.6996,37.7176,107400.0
2007-07-25 14:45:00,62.92,63.02,62.76,62.95,133400.0,37.7176,37.7775,37.6217,37.7356,133400.0
2007-07-25 14:50:00,62.96,62.97,62.89,62.9,168800.0,37.7416,37.7476,37.6996,37.7056,168800.0
2007-07-25 14:55:00,62.9,62.97,62.89,62.96,109100.0,37.7056,37.7476,37.6996,37.7416,109100.0
2007-07-25 15:00:00,62.96,63.19,62.95,63.1,350900.0,37.7416,37.8794,37.7356,37.8255,350900.0
2007-07-25 15:05:00,63.1,63.1,63.01,63.03,161300.0,37.8255,37.8255,37.7715,37.7835,161300.0
2007-07-25 15:10:00,63.04,63.14,63.03,63.13,188200.0,37.7895,37.8495,37.7835,37.8435,188200.0
2007-07-25 15:15:00,63.13,63.19,63.02,63.03,213000.0,37.8435,37.8794,37.7775,37.7835,213000.0
2007-07-25 15:20:00,63.04,63.16,63.04,63.06,334000.0,37.7895,37.8615,37.7895,37.8015,334000.0
2007-07-25 15:25:00,63.06,63.06,62.93,62.97,270400.0,37.8015,37.8015,37.7236,37.7476,270400.0
2007-07-25 15:30:00,62.97,63.01,62.91,62.96,136900.0,37.7476,37.7715,37.7116,37.7416,136900.0
2007-07-25 15:35:00,62.96,62.97,62.82,62.87,193400.0,37.7416,37.7476,37.6577,37.6876,193400.0
2007-07-25 15:40:00,62.86,62.94,62.85,62.92,239700.0,37.6816,37.7296,37.6756,37.7176,239700.0
2007-07-25 15:45:00,62.92,62.96,62.88,62.95,306700.0,37.7176,37.7416,37.6936,37.7356,306700.0
2007-07-25 15:50:00,62.95,62.99,62.94,62.97,183900.0,37.7356,37.7596,37.7296,37.7476,183900.0
2007-07-25 15:55:00,62.98,62.99,62.9,62.95,277000.0,37.7536,37.7596,37.7056,37.7356,277000.0
2007-07-26 09:30:00,62.32,62.76,62.3,62.73,397200.0,37.3579,37.6217,37.3459,37.6037,397200.0
2007-07-26 09:35:00,62.69,62.82,62.54,62.65,376200.0,37.5797,37.6577,37.4898,37.5557,376200.0
2007-07-26 09:40:00,62.69,63.14,62.65,63.1,218000.0,37.5797,37.8495,37.5557,37.8255,218000.0
2007-07-26 09:45:00,63.1,63.39,63.09,63.38,257200.0,37.8255,37.9993,37.8195,37.9933,257200.0
2007-07-26 09:50:00,63.37,63.41,63.11,63.34,290700.0,37.9874,38.0113,37.8315,37.9694,290700.0
2007-07-26 09:55:00,63.34,63.42,63.21,63.36,318800.0,37.9694,38.0173,37.8914,37.9814,318800.0
2007-07-26 10:00:00,63.36,63.38,63.19,63.28,250600.0,37.9814,37.9933,37.8794,37.9334,250600.0
2007-07-26 10:05:00,63.28,63.5,63.17,63.5,386500.0,37.9334,38.0653,37.8675,38.0653,386500.0
2007-07-26 10:10:00,63.5,63.73,63.44,63.68,330200.0,38.0653,38.2032,38.0293,38.1732,330200.0
2007-07-26 10:15:00,63.69,63.7,63.36,63.37,344500.0,38.1792,38.1852,37.9814,37.9874,344500.0
2007-07-26 10:20:00,63.38,63.54,63.37,63.45,257300.0,37.9933,38.0893,37.9874,38.0353,257300.0
2007-07-26 10:25:00,63.44,63.55,63.37,63.45,161700.0,38.0293,38.0953,37.9874,38.0353,161700.0
2007-07-26 10:30:00,63.46,63.53,63.42,63.45,167900.0,38.0413,38.0833,38.0173,38.0353,167900.0
2007-07-26 10:35:00,63.45,63.58,63.39,63.56,356600.0,38.0353,38.1132,37.9993,38.1012,356600.0
2007-07-26 10:40:00,63.57,63.61,63.48,63.57,197000.0,38.1072,38.1312,38.0533,38.1072,197000.0
2007-07-26 10:45:00,63.57,63.68,63.53,63.63,343200.0,38.1072,38.1732,38.0833,38.1432,343200.0
2007-07-26 10:50:00,63.63,63.68,63.6,63.6,156500.0,38.1432,38.1732,38.1252,38.1252,156500.0
2007-07-26 10:55:00,63.59,63.64,63.55,63.6,250600.0,38.1192,38.1492,38.0953,38.1252,250600.0
2007-07-26 11:00:00,63.59,63.6,63.54,63.59,139400.0,38.1192,38.1252,38.0893,38.1192,139400.0
2007-07-26 11:05:00,63.6,63.6,63.37,63.48,333200.0,38.1252,38.1252,37.9874,38.0533,333200.0
2007-07-26 11:10:00,63.48,63.56,63.42,63.46,247400.0,38.0533,38.1012,38.0173,38.0413,247400.0
2007-07-26 11:15:00,63.44,63.46,63.27,63.39,182400.0,38.0293,38.0413,37.9274,37.9993,182400.0
2007-07-26 11:20:00,63.39,63.49,63.32,63.48,163700.0,37.9993,38.0593,37.9574,38.0533,163700.0
2007-07-26 11:25:00,63.47,63.48,63.38,63.43,192800.0,38.0473,38.0533,37.9933,38.0233,192800.0
2007-07-26 11:30:00,63.42,63.46,63.33,63.37,162300.0,38.0173,38.0413,37.9634,37.9874,162300.0
2007-07-26 11:35:00,63.35,63.5,63.32,63.43,189400.0,37.9754,38.0653,37.9574,38.0233,189400.0
2007-07-26 11:40:00,63.43,63.64,63.4,63.61,179100.0,38.0233,38.1492,38.0053,38.1312,179100.0
2007-07-26 11:45:00,63.61,63.63,63.46,63.47,153800.0,38.1312,38.1432,38.0413,38.0473,153800.0
2007-07-26 11:50:00,63.47,63.63,63.46,63.56,168500.0,38.0473,38.1432,38.0413,38.1012,168500.0
2007-07-26 11:55:00,63.56,63.64,63.53,63.59,193500.0,38.1012,38.1492,38.0833,38.1192,193500.0
2007-07-26 12:00:00,63.6,63.66,63.55,63.57,148200.0,38.1252,38.1612,38.0953,38.1072,148200.0
2007-07-26 12:05:00,63.56,63.57,63.45,63.51,213000.0,38.1012,38.1072,38.0353,38.0713,213000.0
2007-07-26 12:10:00,63.52,63.55,63.4,63.45,212900.0,38.0773,38.0953,38.0053,38.0353,212900.0
2007-07-26 12:15:00,63.45,63.59,63.44,63.54,185900.0,38.0353,38.1192,38.0293,38.0893,185900.0
2007-07-26 12:20:00,63.54,63.59,63.49,63.56,218000.0,38.0893,38.1192,38.0593,38.1012,218000.0
2007-07-26 12:25:00,63.57,63.66,63.55,63.55,157900.0,38.1072,38.1612,38.0953,38.0953,157900.0
2007-07-26 12:30:00,63.56,63.6,63.5,63.55,129700.0,38.1012,38.1252,38.0653,38.0953,129700.0
2007-07-26 12:35:00,63.53,63.56,63.4,63.51,223900.0,38.0833,38.1012,38.0053,38.0713,223900.0
2007-07-26 12:40:00,63.52,63.55,63.36,63.39,136000.0,38.0773,38.0953,37.9814,37.9993,136000.0
2007-07-26 12:45:00,63.39,63.46,63.3,63.4,314100.0,37.9993,38.0413,37.9454,38.0053,314100.0
2007-07-26 12:50:00,63.4,63.58,63.38,63.52,154200.0,38.0053,38.1132,37.9933,38.0773,154200.0
2007-07-26 12:55:00,63.52,63.64,63.5,63.54,217200.0,38.0773,38.1492,38.0653,38.0893,217200.0
2007-07-26 13:00:00,63.55,63.63,63.52,63.62,150500.0,38.0953,38.1432,38.0773,38.1372,150500.0
2007-07-26 13:05:00,63.62,63.67,63.56,63.63,178200.0,38.1372,38.1672,38.1012,38.1432,178200.0
2007-07-26 13:10:00,63.63,63.78,63.62,63.75,212300.0,38.1432,38.2331,38.1372,38.2151,212300.0
2007-07-26 13:15:00,63.75,63.81,63.68,63.75,202400.0,38.2151,38.2511,38.1732,38.2151,202400.0
2007-07-26 13:20:00,63.75,63.75,63.58,63.66,132400.0,38.2151,38.2151,38.1132,38.1612,132400.0
2007-07-26 13:25:00,63.65,63.65,63.43,63.49,180800.0,38.1552,38.1552,38.0233,38.0593,180800.0
2007-07-26 13:30:00,63.49,63.57,63.44,63.46,114100.0,38.0593,38.1072,38.0293,38.0413,114100.0
2007-07-26 13:35:00,63.46,63.5,63.4,63.44,201600.0,38.0413,38.0653,38.0053,38.0293,201600.0
2007-07-26 13:40:00,63.46,63.47,63.32,63.41,438400.0,38.0413,38.0473,37.9574,38.0113,438400.0
2007-07-26 13:45:00,63.4,63.46,63.31,63.32,224800.0,38.0053,38.0413,37.9514,37.9574,224800.0
2007-07-26 13:50:00,63.31,63.38,63.18,63.23,211300.0,37.9514,37.9933,37.8735,37.9034,211300.0
2007-07-26 13:55:00,63.24,63.35,63.19,63.28,189000.0,37.9094,37.9754,37.8794,37.9334,189000.0
2007-07-26 14:00:00,63.27,63.37,63.24,63.28,197500.0,37.9274,37.9874,37.9094,37.9334,197500.0
2007-07-26 14:05:00,63.28,63.31,63.17,63.19,362200.0,37.9334,37.9514,37.8675,37.8794,362200.0
2007-07-26 14:10:00,63.19,63.35,63.17,63.23,273100.0,37.8794,37.9754,37.8675,37.9034,273100.0
2007-07-26 14:15:00,63.21,63.35,63.17,63.25,202300.0,37.8914,37.9754,37.8675,37.9154,202300.0
2007-07-26 14:20:00,63.26,63.26,63.05,63.05,252900.0,37.9214,37.9214,37.7955,37.7955,252900.0
2007-07-26 14:25:00,63.05,63.2,63.04,63.15,179000.0,37.7955,37.8854,37.7895,37.8555,179000.0
2007-07-26 14:30:00,63.17,63.22,63.04,63.1,261300.0,37.8675,37.8974,37.7895,37.8255,261300.0
2007-07-26 14:35:00,63.1,63.11,62.97,63.03,249800.0,37.8255,37.8315,37.7476,37.7835,249800.0
2007-07-26 14:40:00,63.03,63.03,62.8,62.83,304800.0,37.7835,37.7835,37.6457,37.6636,304800.0
2007-07-26 14:45:00,62.83,62.92,62.72,62.73,295600.0,37.6636,37.7176,37.5977,37.6037,295600.0
2007-07-26 14:50:00,62.73,62.89,62.5,62.79,442300.0,37.6037,37.6996,37.4658,37.6397,442300.0
2007-07-26 14:55:00,62.79,63.1,62.74,62.83,348800.0,37.6397,37.8255,37.6097,37.6636,348800.0
2007-07-26 15:00:00,62.85,63.04,62.84,62.89,297200.0,37.6756,37.7895,37.6696,37.6996,297200.0
2007-07-26 15:05:00,62.89,62.97,62.79,62.8,351400.0,37.6996,37.7476,37.6397,37.6457,351400.0
2007-07-26 15:10:00,62.79,62.93,62.73,62.8,260000.0,37.6397,37.7236,37.6037,37.6457,260000.0
2007-07-26 15:15:00,62.8,62.92,62.71,62.92,230400.0,37.6457,37.7176,37.5917,37.7176,230400.0
2007-07-26 15:20:00,62.91,62.97,62.8,62.95,245800.0,37.7116,37.7476,37.6457,37.7356,245800.0
2007-07-26 15:25:00,62.95,62.96,62.58,62.71,396600.0,37.7356,37.7416,37.5138,37.5917,396600.0
2007-07-26 15:30:00,62.71,62.75,62.59,62.63,326700.0,37.5917,37.6157,37.5198,37.5438,326700.0
2007-07-26 15:35:00,62.62,62.66,62.49,62.5,368500.0,37.5378,37.5617,37.4598,37.4658,368500.0
2007-07-26 15:40:00,62.51,62.62,62.38,62.62,546300.0,37.4718,37.5378,37.3939,37.5378,546300.0
2007-07-26 15:45:00,62.62,62.75,62.55,62.74,422300.0,37.5378,37.6157,37.4958,37.6097,422300.0
2007-07-26 15:50:00,62.73,62.8,62.68,62.71,545500.0,37.6037,37.6457,37.5737,37.5917,545500.0
2007-07-26 15:55:00,62.71,62.82,62.65,62.68,747100.0,37.5917,37.6577,37.5557,37.5737,747100.0
2007-07-27 09:30:00,62.35,62.73,62.3,62.47,272800.0,37.3759,37.6037,37.3459,37.4478,272800.0
2007-07-27 09:35:00,62.5,62.86,62.4,62.58,221900.0,37.4658,37.6816,37.4059,37.5138,221900.0
2007-07-27 09:40:00,62.58,62.91,62.53,62.78,230400.0,37.5138,37.7116,37.4838,37.6337,230400.0
2007-07-27 09:45:00,62.79,62.86,62.58,62.79,262000.0,37.6397,37.6816,37.5138,37.6397,262000.0
2007-07-27 09:50:00,62.78,62.8,62.66,62.74,245600.0,37.6337,37.6457,37.5617,37.6097,245600.0
2007-07-27 09:55:00,62.71,62.78,62.61,62.67,187900.0,37.5917,37.6337,37.5318,37.5677,187900.0
2007-07-27 10:00:00,62.67,62.79,62.59,62.79,226900.0,37.5677,37.6397,37.5198,37.6397,226900.0
2007-07-27 10:05:00,62.79,62.8,62.55,62.68,213000.0,37.6397,37.6457,37.4958,37.5737,213000.0
2007-07-27 10:10:00,62.69,62.84,62.68,62.79,190500.0,37.5797,37.6696,37.5737,37.6397,190500.0
2007-07-27 10:15:00,62.79,62.83,62.66,62.74,234900.0,37.6397,37.6636,37.5617,37.6097,234900.0
2007-07-27 10:20:00,62.74,62.75,62.66,62.73,200300.0,37.6097,37.6157,37.5617,37.6037,200300.0
2007-07-27 10:25:00,62.73,62.76,62.63,62.72,193400.0,37.6037,37.6217,37.5438,37.5977,193400.0
2007-07-27 10:30:00,62.72,62.84,62.71,62.83,201100.0,37.5977,37.6696,37.5917,37.6636,201100.0
2007-07-27 10:35:00,62.82,62.85,62.77,62.81,145800.0,37.6577,37.6756,37.6277,37.6517,145800.0
2007-07-27 10:40:00,62.81,62.99,62.81,62.99,113100.0,37.6517,37.7596,37.6517,37.7596,113100.0
2007-07-27 10:45:00,63.0,63.01,62.87,62.91,127400.0,37.7656,37.7715,37.6876,37.7116,127400.0
2007-07-27 10:50:00,62.91,62.96,62.63,62.78,276800.0,37.7116,37.7416,37.5438,37.6337,276800.0
2007-07-27 10:55:00,62.79,62.81,62.71,62.79,144600.0,37.6397,37.6517,37.5917,37.6397,144600.0
2007-07-27 11:00:00,62.79,62.82,62.71,62.76,242600.0,37.6397,37.6577,37.5917,37.6217,242600.0
2007-07-27 11:05:00,62.77,62.83,62.72,62.8,211700.0,37.6277,37.6636,37.5977,37.6457,211700.0
2007-07-27 11:10:00,62.8,62.82,62.7,62.78,153800.0,37.6457,37.6577,37.5857,37.6337,153800.0
2007-07-27 11:15:00,62.77,62.82,62.72,62.77,133200.0,37.6277,37.6577,37.5977,37.6277,133200.0
2007-07-27 11:20:00,62.78,62.79,62.66,62.73,137700.0,37.6337,37.6397,37.5617,37.6037,137700.0
2007-07-27 11:25:00,62.72,62.76,62.67,62.71,215200.0,37.5977,37.6217,37.5677,37.5917,215200.0
2007-07-27 11:30:00,62.71,62.78,62.69,62.77,110500.0,37.5917,37.6337,37.5797,37.6277,110500.0
2007-07-27 11:35:00,62.77,62.78,62.6,62.71,400200.0,37.6277,37.6337,37.5258,37.5917,400200.0
2007-07-27 11:40:00,62.72,62.9,62.65,62.89,294200.0,37.5977,37.7056,37.5557,37.6996,294200.0
2007-07-27 11:45:00,62.91,62.91,62.76,62.77,141800.0,37.7116,37.7116,37.6217,37.6277,141800.0
2007-07-27 11:50:00,62.77,62.85,62.67,62.76,155900.0,37.6277,37.6756,37.5677,37.6217,155900.0
2007-07-27 11:55:00,62.76,62.92,62.7,62.76,153700.0,37.6217,37.7176,37.5857,37.6217,153700.0
2007-07-27 12:00:00,62.76,62.87,62.72,62.78,100900.0,37.6217,37.6876,37.5977,37.6337,100900.0
2007-07-27 12:05:00,62.78,62.83,62.72,62.83,124200.0,37.6337,37.6636,37.5977,37.6636,124200.0
2007-07-27 12:10:00,62.82,62.88,62.76,62.81,146200.0,37.6577,37.6936,37.6217,37.6517,146200.0
2007-07-27 12:15:00,62.81,63.03,62.74,62.97,218700.0,37.6517,37.7835,37.6097,37.7476,218700.0
2007-07-27 12:20:00,62.97,63.03,62.94,62.99,151700.0,37.7476,37.7835,37.7296,37.7596,151700.0
2007-07-27 12:25:00,62.98,62.99,62.85,62.88,199600.0,37.7536,37.7596,37.6756,37.6936,199600.0
2007-07-27 12:30:00,62.88,62.89,62.72,62.76,106500.0,37.6936,37.6996,37.5977,37.6217,106500.0
2007-07-27 12:35:00,62.75,62.89,62.71,62.76,132100.0,37.6157,37.6996,37.5917,37.6217,132100.0
2007-07-27 12:40:00,62.76,63.02,62.75,62.98,171600.0,37.6217,37.7775,37.6157,37.7536,171600.0
2007-07-27 12:45:00,62.99,63.06,62.92,63.03,103700.0,37.7596,37.8015,37.7176,37.7835,103700.0
2007-07-27 12:50:00,63.02,63.04,62.87,63.02,215400.0,37.7775,37.7895,37.6876,37.7775,215400.0
2007-07-27 12:55:00,63.02,63.04,62.89,63.01,172000.0,37.7775,37.7895,37.6996,37.7715,172000.0
2007-07-27 13:00:00,63.01,63.09,62.92,63.07,114600.0,37.7715,37.8195,37.7176,37.8075,114600.0
2007-07-27 13:05:00,63.08,63.12,63.01,63.05,119900.0,37.8135,37.8375,37.7715,37.7955,119900.0
2007-07-27 13:10:00,63.04,63.07,62.88,62.98,107300.0,37.7895,37.8075,37.6936,37.7536,107300.0
2007-07-27 13:15:00,62.97,63.1,62.96,63.04,131100.0,37.7476,37.8255,37.7416,37.7895,131100.0
2007-07-27 13:20:00,63.04,63.05,62.91,62.97,94800.0,37.7895,37.7955,37.7116,37.7476,94800.0
2007-07-27 13:25:00,62.97,63.01,62.92,62.93,80000.0,37.7476,37.7715,37.7176,37.7236,80000.0
2007-07-27 13:30:00,62.93,62.94,62.77,62.81,137800.0,37.7236,37.7296,37.6277,37.6517,137800.0
2007-07-27 13:35:00,62.81,62.89,62.78,62.85,103100.0,37.6517,37.6996,37.6337,37.6756,103100.0
2007-07-27 13:40:00,62.84,62.96,62.83,62.9,95400.0,37.6696,37.7416,37.6636,37.7056,95400.0
2007-07-27 13:45:00,62.9,63.07,62.87,63.01,122800.0,37.7056,37.8075,37.6876,37.7715,122800.0
2007-07-27 13:50:00,63.02,63.11,62.97,63.0,169700.0,37.7775,37.8315,37.7476,37.7656,169700.0
2007-07-27 13:55:00,63.01,63.08,62.95,63.01,100800.0,37.7715,37.8135,37.7356,37.7715,100800.0
2007-07-27 14:00:00,63.01,63.01,62.8,62.94,154800.0,37.7715,37.7715,37.6457,37.7296,154800.0
2007-07-27 14:05:00,62.94,63.06,62.93,63.04,221800.0,37.7296,37.8015,37.7236,37.7895,221800.0
2007-07-27 14:10:00,63.04,63.14,62.97,63.02,188700.0,37.7895,37.8495,37.7476,37.7775,188700.0
2007-07-27 14:15:00,63.03,63.11,62.98,63.05,141900.0,37.7835,37.8315,37.7536,37.7955,141900.0
2007-07-27 14:20:00,63.06,63.15,63.05,63.11,153100.0,37.8015,37.8555,37.7955,37.8315,153100.0
2007-07-27 14:25:00,63.11,63.13,62.95,62.97,221400.0,37.8315,37.8435,37.7356,37.7476,221400.0
2007-07-27 14:30:00,62.98,63.14,62.96,63.12,253500.0,37.7536,37.8495,37.7416,37.8375,253500.0
2007-07-27 14:35:00,63.11,63.2,63.1,63.18,180600.0,37.8315,37.8854,37.8255,37.8735,180600.0
2007-07-27 14:40:00,63.18,63.34,63.16,63.28,315100.0,37.8735,37.9694,37.8615,37.9334,315100.0
2007-07-27 14:45:00,63.26,63.37,63.23,63.27,160800.0,37.9214,37.9874,37.9034,37.9274,160800.0
2007-07-27 14:50:00,63.26,63.4,63.26,63.36,193200.0,37.9214,38.0053,37.9214,37.9814,193200.0
2007-07-27 14:55:00,63.35,63.4,63.27,63.27,154200.0,37.9754,38.0053,37.9274,37.9274,154200.0
2007-07-27 15:00:00,63.27,63.29,63.18,63.26,254400.0,37.9274,37.9394,37.8735,37.9214,254400.0
2007-07-27 15:05:00,63.27,63.33,63.18,63.23,217600.0,37.9274,37.9634,37.8735,37.9034,217600.0
2007-07-27 15:10:00,63.23,63.4,63.17,63.36,204600.0,37.9034,38.0053,37.8675,37.9814,204600.0
2007-07-27 15:15:00,63.36,63.41,63.19,63.28,314000.0,37.9814,38.0113,37.8794,37.9334,314000.0
2007-07-27 15:20:00,63.28,63.29,63.15,63.23,214500.0,37.9334,37.9394,37.8555,37.9034,214500.0
2007-07-27 15:25:00,63.24,63.24,63.13,63.14,243100.0,37.9094,37.9094,37.8435,37.8495,243100.0
2007-07-27 15:30:00,63.14,63.17,63.05,63.11,242500.0,37.8495,37.8675,37.7955,37.8315,242500.0
2007-07-27 15:35:00,63.11,63.11,62.98,63.05,275600.0,37.8315,37.8315,37.7536,37.7955,275600.0
2007-07-27 15:40:00,63.04,63.1,62.99,63.02,451200.0,37.7895,37.8255,37.7596,37.7775,451200.0
2007-07-27 15:45:00,63.02,63.05,62.94,62.97,467000.0,37.7775,37.7955,37.7296,37.7476,467000.0
2007-07-27 15:50:00,62.96,63.05,62.95,62.99,546200.0,37.7416,37.7955,37.7356,37.7596,546200.0
2007-07-27 15:55:00,62.99,63.0,62.6,62.77,636000.0,37.7596,37.7656,37.5258,37.6277,636000.0
2007-07-30 09:30:00,62.51,65.9,62.31,62.44,592300.0,37.4718,39.504,37.3519,37.4299,592300.0
2007-07-30 09:35:00,62.43,62.43,62.05,62.11,288000.0,37.4239,37.4239,37.1961,37.232,288000.0
2007-07-30 09:40:00,62.11,62.2,62.05,62.14,292000.0,37.232,37.286,37.1961,37.25,292000.0
2007-07-30 09:45:00,62.14,62.27,62.13,62.16,179500.0,37.25,37.328,37.244,37.262,179500.0
2007-07-30 09:50:00,62.18,62.33,62.15,62.29,237600.0,37.274,37.3639,37.256,37.3399,237600.0
2007-07-30 09:55:00,62.29,63.19,62.29,62.55,152300.0,37.3399,37.8794,37.3399,37.4958,152300.0
2007-07-30 10:00:00,62.54,65.9,62.53,62.67,179900.0,37.4898,39.504,37.4838,37.5677,179900.0
2007-07-30 10:05:00,62.67,62.82,62.55,62.6,181900.0,37.5677,37.6577,37.4958,37.5258,181900.0
2007-07-30 10:10:00,62.59,65.9,62.55,62.59,144400.0,37.5198,39.504,37.4958,37.5198,144400.0
2007-07-30 10:15:00,62.59,62.7,62.53,62.59,159400.0,37.5198,37.5857,37.4838,37.5198,159400.0
2007-07-30 10:20:00,62.59,62.94,62.58,62.69,176700.0,37.5198,37.7296,37.5138,37.5797,176700.0
2007-07-30 10:25:00,62.68,62.72,62.62,62.65,130500.0,37.5737,37.5977,37.5378,37.5557,130500.0
2007-07-30 10:30:00,62.66,62.76,62.58,62.75,139900.0,37.5617,37.6217,37.5138,37.6157,139900.0
2007-07-30 10:35:00,62.75,62.79,62.61,62.63,183200.0,37.6157,37.6397,37.5318,37.5438,183200.0
2007-07-30 10:40:00,62.63,62.8,62.6,62.77,145200.0,37.5438,37.6457,37.5258,37.6277,145200.0
2007-07-30 10:45:00,62.77,62.81,62.7,62.78,141700.0,37.6277,37.6517,37.5857,37.6337,141700.0
2007-07-30 10:50:00,62.78,62.82,62.7,62.82,126700.0,37.6337,37.6577,37.5857,37.6577,126700.0
2007-07-30 10:55:00,62.82,62.84,62.71,62.71,148400.0,37.6577,37.6696,37.5917,37.5917,148400.0
2007-07-30 11:00:00,62.72,62.83,62.71,62.78,149000.0,37.5977,37.6636,37.5917,37.6337,149000.0
2007-07-30 11:05:00,62.79,62.85,62.55,62.68,222200.0,37.6397,37.6756,37.4958,37.5737,222200.0
2007-07-30 11:10:00,62.68,62.7,62.56,62.69,141800.0,37.5737,37.5857,37.5018,37.5797,141800.0
2007-07-30 11:15:00,62.69,62.72,62.6,62.64,168100.0,37.5797,37.5977,37.5258,37.5498,168100.0
2007-07-30 11:20:00,62.63,62.78,62.59,62.69,230500.0,37.5438,37.6337,37.5198,37.5797,230500.0
2007-07-30 11:25:00,62.69,62.85,62.67,62.83,171100.0,37.5797,37.6756,37.5677,37.6636,171100.0
2007-07-30 11:30:00,62.83,62.85,62.71,62.73,169300.0,37.6636,37.6756,37.5917,37.6037,169300.0
2007-07-30 11:35:00,62.72,62.81,62.7,62.76,187400.0,37.5977,37.6517,37.5857,37.6217,187400.0
2007-07-30 11:40:00,62.76,62.78,62.7,62.75,147200.0,37.6217,37.6337,37.5857,37.6157,147200.0
2007-07-30 11:45:00,62.74,62.94,62.73,62.9,192300.0,37.6097,37.7296,37.6037,37.7056,192300.0
2007-07-30 11:50:00,62.9,62.96,62.81,62.93,273400.0,37.7056,37.7416,37.6517,37.7236,273400.0
2007-07-30 11:55:00,62.94,63.11,62.92,63.02,224500.0,37.7296,37.8315,37.7176,37.7775,224500.0
2007-07-30 12:00:00,63.02,63.08,62.96,63.01,182700.0,37.7775,37.8135,37.7416,37.7715,182700.0
2007-07-30 12:05:00,63.01,63.15,63.01,63.06,135700.0,37.7715,37.8555,37.7715,37.8015,135700.0
2007-07-30 12:10:00,63.06,63.1,62.95,62.95,128600.0,37.8015,37.8255,37.7356,37.7356,128600.0
2007-07-30 12:15:00,62.95,63.09,62.95,63.06,153300.0,37.7356,37.8195,37.7356,37.8015,153300.0
2007-07-30 12:20:00,63.05,63.08,63.0,63.01,158500.0,37.7955,37.8135,37.7656,37.7715,158500.0
2007-07-30 12:25:00,63.01,63.07,62.99,63.03,119700.0,37.7715,37.8075,37.7596,37.7835,119700.0
2007-07-30 12:30:00,63.04,63.1,63.01,63.03,215100.0,37.7895,37.8255,37.7715,37.7835,215100.0
2007-07-30 12:35:00,63.04,63.12,62.99,63.1,187800.0,37.7895,37.8375,37.7596,37.8255,187800.0
2007-07-30 12:40:00,63.09,63.14,62.99,63.01,267400.0,37.8195,37.8495,37.7596,37.7715,267400.0
2007-07-30 12:45:00,63.01,63.07,62.7,63.07,100900.0,37.7715,37.8075,37.5857,37.8075,100900.0
2007-07-30 12:50:00,63.06,63.19,63.04,63.15,203900.0,37.8015,37.8794,37.7895,37.8555,203900.0
2007-07-30 12:55:00,63.15,63.18,63.05,63.08,168900.0,37.8555,37.8735,37.7955,37.8135,168900.0
2007-07-30 13:00:00,63.1,63.16,63.06,63.16,98700.0,37.8255,37.8615,37.8015,37.8615,98700.0
2007-07-30 13:05:00,63.16,63.2,63.12,63.13,107700.0,37.8615,37.8854,37.8375,37.8435,107700.0
2007-07-30 13:10:00,63.13,63.2,63.09,63.11,103600.0,37.8435,37.8854,37.8195,37.8315,103600.0
2007-07-30 13:15:00,63.12,63.16,63.11,63.12,78800.0,37.8375,37.8615,37.8315,37.8375,78800.0
2007-07-30 13:20:00,63.13,63.16,63.09,63.09,105100.0,37.8435,37.8615,37.8195,37.8195,105100.0
2007-07-30 13:25:00,63.1,63.18,63.06,63.09,109300.0,37.8255,37.8735,37.8015,37.8195,109300.0
2007-07-30 13:30:00,63.09,63.12,63.02,63.08,96700.0,37.8195,37.8375,37.7775,37.8135,96700.0
2007-07-30 13:35:00,63.07,63.12,63.02,63.03,80300.0,37.8075,37.8375,37.7775,37.7835,80300.0
2007-07-30 13:40:00,63.04,63.18,63.02,63.17,170900.0,37.7895,37.8735,37.7775,37.8675,170900.0
2007-07-30 13:45:00,63.17,63.23,63.12,63.19,161800.0,37.8675,37.9034,37.8375,37.8794,161800.0
2007-07-30 13:50:00,63.2,63.24,63.13,63.17,120400.0,37.8854,37.9094,37.8435,37.8675,120400.0
2007-07-30 13:55:00,63.18,63.19,63.1,63.11,136600.0,37.8735,37.8794,37.8255,37.8315,136600.0
2007-07-30 14:00:00,63.11,63.25,63.09,63.25,85600.0,37.8315,37.9154,37.8195,37.9154,85600.0
2007-07-30 14:05:00,63.24,63.27,63.06,63.11,158300.0,37.9094,37.9274,37.8015,37.8315,158300.0
2007-07-30 14:10:00,63.11,63.14,63.06,63.1,123300.0,37.8315,37.8495,37.8015,37.8255,123300.0
2007-07-30 14:15:00,63.1,63.1,63.03,63.05,148100.0,37.8255,37.8255,37.7835,37.7955,148100.0
2007-07-30 14:20:00,63.05,63.14,63.04,63.06,122600.0,37.7955,37.8495,37.7895,37.8015,122600.0
2007-07-30 14:25:00,63.06,63.09,63.03,63.04,100900.0,37.8015,37.8195,37.7835,37.7895,100900.0
2007-07-30 14:30:00,63.04,63.06,63.0,63.02,135500.0,37.7895,37.8015,37.7656,37.7775,135500.0
2007-07-30 14:35:00,63.03,63.07,63.01,63.05,123100.0,37.7835,37.8075,37.7715,37.7955,123100.0
2007-07-30 14:40:00,63.06,63.22,63.05,63.16,235700.0,37.8015,37.8974,37.7955,37.8615,235700.0
2007-07-30 14:45:00,63.15,63.21,63.14,63.19,142600.0,37.8555,37.8914,37.8495,37.8794,142600.0
2007-07-30 14:50:00,63.19,63.28,63.15,63.28,155100.0,37.8794,37.9334,37.8555,37.9334,155100.0
2007-07-30 14:55:00,63.28,63.33,63.27,63.32,187100.0,37.9334,37.9634,37.9274,37.9574,187100.0
2007-07-30 15:00:00,63.31,63.42,63.31,63.4,236300.0,37.9514,38.0173,37.9514,38.0053,236300.0
2007-07-30 15:05:00,63.41,63.46,63.35,63.4,329100.0,38.0113,38.0413,37.9754,38.0053,329100.0
2007-07-30 15:10:00,63.4,63.45,63.39,63.4,260900.0,38.0053,38.0353,37.9993,38.0053,260900.0
2007-07-30 15:15:00,63.4,63.43,63.38,63.38,178100.0,38.0053,38.0233,37.9933,37.9933,178100.0
2007-07-30 15:20:00,63.38,63.5,63.38,63.5,278900.0,37.9933,38.0653,37.9933,38.0653,278900.0
2007-07-30 15:25:00,63.5,63.54,63.48,63.49,212600.0,38.0653,38.0893,38.0533,38.0593,212600.0
2007-07-30 15:30:00,63.48,63.52,63.46,63.51,188000.0,38.0533,38.0773,38.0413,38.0713,188000.0
2007-07-30 15:35:00,63.5,63.51,63.42,63.45,294900.0,38.0653,38.0713,38.0173,38.0353,294900.0
2007-07-30 15:40:00,63.45,63.48,63.35,63.39,319200.0,38.0353,38.0533,37.9754,37.9993,319200.0
2007-07-30 15:45:00,63.39,63.41,63.32,63.32,256700.0,37.9993,38.0113,37.9574,37.9574,256700.0
2007-07-30 15:50:00,63.33,63.33,63.26,63.28,304400.0,37.9634,37.9634,37.9214,37.9334,304400.0
2007-07-30 15:55:00,63.26,63.35,63.26,63.28,272800.0,37.9214,37.9754,37.9214,37.9334,272800.0
2007-07-31 09:30:00,63.06,63.19,62.35,62.56,768300.0,37.8015,37.8794,37.3759,37.5018,768300.0
2007-07-31 09:35:00,62.53,62.92,62.53,62.79,341800.0,37.4838,37.7176,37.4838,37.6397,341800.0
2007-07-31 09:40:00,62.78,62.92,62.77,62.82,232800.0,37.6337,37.7176,37.6277,37.6577,232800.0
2007-07-31 09:45:00,62.81,62.86,62.75,62.79,286500.0,37.6517,37.6816,37.6157,37.6397,286500.0
2007-07-31 09:50:00,62.78,62.87,62.72,62.83,229900.0,37.6337,37.6876,37.5977,37.6636,229900.0
2007-07-31 09:55:00,62.83,62.94,62.78,62.92,158700.0,37.6636,37.7296,37.6337,37.7176,158700.0
2007-07-31 10:00:00,62.92,63.06,62.88,62.9,259500.0,37.7176,37.8015,37.6936,37.7056,259500.0
2007-07-31 10:05:00,62.9,62.93,62.84,62.91,114200.0,37.7056,37.7236,37.6696,37.7116,114200.0
2007-07-31 10:10:00,62.92,62.96,62.71,62.73,186200.0,37.7176,37.7416,37.5917,37.6037,186200.0
2007-07-31 10:15:00,62.73,62.79,62.67,62.77,134700.0,37.6037,37.6397,37.5677,37.6277,134700.0
2007-07-31 10:20:00,62.77,62.79,62.66,62.71,138500.0,37.6277,37.6397,37.5617,37.5917,138500.0
2007-07-31 10:25:00,62.71,62.79,62.6,62.62,112600.0,37.5917,37.6397,37.5258,37.5378,112600.0
2007-07-31 10:30:00,62.61,62.7,62.55,62.68,144900.0,37.5318,37.5857,37.4958,37.5737,144900.0
2007-07-31 10:35:00,62.68,62.81,62.57,62.69,139000.0,37.5737,37.6517,37.5078,37.5797,139000.0
2007-07-31 10:40:00,62.68,62.74,62.59,62.69,93900.0,37.5737,37.6097,37.5198,37.5797,93900.0
2007-07-31 10:45:00,62.7,62.76,62.58,62.75,114700.0,37.5857,37.6217,37.5138,37.6157,114700.0
2007-07-31 10:50:00,62.75,62.77,62.58,62.77,148400.0,37.6157,37.6277,37.5138,37.6277,148400.0
2007-07-31 10:55:00,62.76,62.81,62.59,62.66,157100.0,37.6217,37.6517,37.5198,37.5617,157100.0
2007-07-31 11:00:00,62.66,62.67,62.56,62.61,90100.0,37.5617,37.5677,37.5018,37.5318,90100.0
2007-07-31 11:05:00,62.61,62.72,62.57,62.72,115900.0,37.5318,37.5977,37.5078,37.5977,115900.0
2007-07-31 11:10:00,62.72,62.75,62.67,62.73,74700.0,37.5977,37.6157,37.5677,37.6037,74700.0
2007-07-31 11:15:00,62.72,62.84,62.72,62.81,106300.0,37.5977,37.6696,37.5977,37.6517,106300.0
2007-07-31 11:20:00,62.8,62.81,62.6,62.61,78200.0,37.6457,37.6517,37.5258,37.5318,78200.0
2007-07-31 11:25:00,62.61,62.78,62.61,62.78,72900.0,37.5318,37.6337,37.5318,37.6337,72900.0
2007-07-31 11:30:00,62.78,62.85,62.76,62.82,98800.0,37.6337,37.6756,37.6217,37.6577,98800.0
2007-07-31 11:35:00,62.83,62.84,62.72,62.76,64300.0,37.6636,37.6696,37.5977,37.6217,64300.0
2007-07-31 11:40:00,62.75,62.83,62.72,62.83,90200.0,37.6157,37.6636,37.5977,37.6636,90200.0
2007-07-31 11:45:00,62.81,62.94,62.81,62.89,97500.0,37.6517,37.7296,37.6517,37.6996,97500.0
2007-07-31 11:50:00,62.91,62.95,62.86,62.9,82000.0,37.7116,37.7356,37.6816,37.7056,82000.0
2007-07-31 11:55:00,62.88,62.93,62.8,62.91,92300.0,37.6936,37.7236,37.6457,37.7116,92300.0
2007-07-31 12:00:00,62.91,62.93,62.85,62.89,69500.0,37.7116,37.7236,37.6756,37.6996,69500.0
2007-07-31 12:05:00,62.89,62.93,62.87,62.92,90400.0,37.6996,37.7236,37.6876,37.7176,90400.0
2007-07-31 12:10:00,62.92,62.93,62.8,62.87,91800.0,37.7176,37.7236,37.6457,37.6876,91800.0
2007-07-31 12:15:00,62.87,62.87,62.79,62.81,64200.0,37.6876,37.6876,37.6397,37.6517,64200.0
2007-07-31 12:20:00,62.79,62.84,62.75,62.82,47900.0,37.6397,37.6696,37.6157,37.6577,47900.0
2007-07-31 12:25:00,62.84,62.84,62.74,62.78,48700.0,37.6696,37.6696,37.6097,37.6337,48700.0
2007-07-31 12:30:00,62.79,62.81,62.66,62.7,70500.0,37.6397,37.6517,37.5617,37.5857,70500.0
2007-07-31 12:35:00,62.69,62.74,62.65,62.74,95200.0,37.5797,37.6097,37.5557,37.6097,95200.0
2007-07-31 12:40:00,62.72,62.78,62.69,62.76,71700.0,37.5977,37.6337,37.5797,37.6217,71700.0
2007-07-31 12:45:00,62.75,62.83,62.75,62.82,62100.0,37.6157,37.6636,37.6157,37.6577,62100.0
2007-07-31 12:50:00,62.82,62.83,62.73,62.76,115700.0,37.6577,37.6636,37.6037,37.6217,115700.0
2007-07-31 12:55:00,62.74,62.79,62.74,62.77,51100.0,37.6097,37.6397,37.6097,37.6277,51100.0
2007-07-31 13:00:00,62.78,62.79,62.72,62.78,65300.0,37.6337,37.6397,37.5977,37.6337,65300.0
2007-07-31 13:05:00,62.77,62.8,62.66,62.72,96900.0,37.6277,37.6457,37.5617,37.5977,96900.0
2007-07-31 13:10:00,62.73,62.82,62.72,62.76,101500.0,37.6037,37.6577,37.5977,37.6217,101500.0
2007-07-31 13:15:00,62.75,62.77,62.67,62.7,54700.0,37.6157,37.6277,37.5677,37.5857,54700.0
2007-07-31 13:20:00,62.71,62.75,62.67,62.68,55900.0,37.5917,37.6157,37.5677,37.5737,55900.0
2007-07-31 13:25:00,62.68,62.72,62.55,62.6,110800.0,37.5737,37.5977,37.4958,37.5258,110800.0
2007-07-31 13:30:00,62.6,62.65,62.55,62.6,85700.0,37.5258,37.5557,37.4958,37.5258,85700.0
2007-07-31 13:35:00,62.6,62.69,62.57,62.67,127200.0,37.5258,37.5797,37.5078,37.5677,127200.0
2007-07-31 13:40:00,62.67,62.71,62.55,62.67,138400.0,37.5677,37.5917,37.4958,37.5677,138400.0
2007-07-31 13:45:00,62.67,62.68,62.58,62.61,96000.0,37.5677,37.5737,37.5138,37.5318,96000.0
2007-07-31 13:50:00,62.59,62.61,62.49,62.61,175100.0,37.5198,37.5318,37.4598,37.5318,175100.0
2007-07-31 13:55:00,62.61,62.69,62.6,62.62,103100.0,37.5318,37.5797,37.5258,37.5378,103100.0
2007-07-31 14:00:00,62.63,62.7,62.62,62.66,100000.0,37.5438,37.5857,37.5378,37.5617,100000.0
2007-07-31 14:05:00,62.67,62.71,62.63,62.65,104000.0,37.5677,37.5917,37.5438,37.5557,104000.0
2007-07-31 14:10:00,62.64,62.76,62.62,62.74,121200.0,37.5498,37.6217,37.5378,37.6097,121200.0
2007-07-31 14:15:00,62.74,62.8,62.72,62.8,162600.0,37.6097,37.6457,37.5977,37.6457,162600.0
2007-07-31 14:20:00,62.8,62.81,62.59,62.6,159500.0,37.6457,37.6517,37.5198,37.5258,159500.0
2007-07-31 14:25:00,62.6,62.66,62.53,62.54,97800.0,37.5258,37.5617,37.4838,37.4898,97800.0
2007-07-31 14:30:00,62.54,62.57,62.44,62.55,168000.0,37.4898,37.5078,37.4299,37.4958,168000.0
2007-07-31 14:35:00,62.55,62.56,62.4,62.48,144100.0,37.4958,37.5018,37.4059,37.4538,144100.0
2007-07-31 14:40:00,62.48,62.63,62.46,62.58,113600.0,37.4538,37.5438,37.4418,37.5138,113600.0
2007-07-31 14:45:00,62.57,62.63,62.38,62.59,130600.0,37.5078,37.5438,37.3939,37.5198,130600.0
2007-07-31 14:50:00,62.58,62.6,62.33,62.4,236000.0,37.5138,37.5258,37.3639,37.4059,236000.0
2007-07-31 14:55:00,62.39,62.42,62.29,62.33,255900.0,37.3999,37.4179,37.3399,37.3639,255900.0
2007-07-31 15:00:00,62.33,62.5,62.32,62.45,176900.0,37.3639,37.4658,37.3579,37.4359,176900.0
2007-07-31 15:05:00,62.45,62.45,62.39,62.41,188900.0,37.4359,37.4359,37.3999,37.4119,188900.0
2007-07-31 15:10:00,62.41,62.46,62.41,62.41,192000.0,37.4119,37.4418,37.4119,37.4119,192000.0
2007-07-31 15:15:00,62.41,62.44,62.34,62.39,214800.0,37.4119,37.4299,37.3699,37.3999,214800.0
2007-07-31 15:20:00,62.39,62.48,62.34,62.38,163200.0,37.3999,37.4538,37.3699,37.3939,163200.0
2007-07-31 15:25:00,62.38,62.39,62.25,62.26,185500.0,37.3939,37.3999,37.316,37.322,185500.0
2007-07-31 15:30:00,62.26,62.34,62.14,62.2,285300.0,37.322,37.3699,37.25,37.286,285300.0
2007-07-31 15:35:00,62.19,62.28,62.15,62.15,470100.0,37.28,37.3339,37.256,37.256,470100.0
2007-07-31 15:40:00,62.16,62.25,62.08,62.1,439600.0,37.262,37.316,37.2141,37.226,439600.0
2007-07-31 15:45:00,62.1,62.11,61.98,62.0,515300.0,37.226,37.232,37.1541,37.1661,515300.0
2007-07-31 15:50:00,62.0,62.1,61.98,61.99,503800.0,37.1661,37.226,37.1541,37.1601,503800.0
2007-07-31 15:55:00,61.98,62.02,61.74,61.75,761600.0,37.1541,37.1781,37.0102,37.0162,761600.0
2007-08-01 09:30:00,61.52,61.94,61.5,61.79,349200.0,36.8784,37.1301,36.8664,37.0402,349200.0
2007-08-01 09:35:00,61.75,62.06,61.67,61.85,252600.0,37.0162,37.2021,36.9683,37.0762,252600.0
2007-08-01 09:40:00,61.85,61.93,61.74,61.74,195100.0,37.0762,37.1241,37.0102,37.0102,195100.0
2007-08-01 09:45:00,61.74,61.78,61.57,61.74,303100.0,37.0102,37.0342,36.9083,37.0102,303100.0
2007-08-01 09:50:00,61.75,61.84,61.64,61.84,259000.0,37.0162,37.0702,36.9503,37.0702,259000.0
2007-08-01 09:55:00,61.84,61.95,61.68,61.74,245800.0,37.0702,37.1361,36.9743,37.0102,245800.0
2007-08-01 10:00:00,61.74,62.26,61.72,62.05,345300.0,37.0102,37.322,36.9983,37.1961,345300.0
2007-08-01 10:05:00,62.05,62.09,61.91,62.05,179300.0,37.1961,37.2201,37.1121,37.1961,179300.0
2007-08-01 10:10:00,62.05,62.3,62.01,62.23,304500.0,37.1961,37.3459,37.1721,37.304,304500.0
2007-08-01 10:15:00,62.23,62.33,62.1,62.27,209900.0,37.304,37.3639,37.226,37.328,209900.0
2007-08-01 10:20:00,62.28,62.36,62.28,62.29,134000.0,37.3339,37.3819,37.3339,37.3399,134000.0
2007-08-01 10:25:00,62.3,62.42,62.21,62.25,183500.0,37.3459,37.4179,37.292,37.316,183500.0
2007-08-01 10:30:00,62.27,62.38,62.22,62.33,147200.0,37.328,37.3939,37.298,37.3639,147200.0
2007-08-01 10:35:00,62.33,62.37,62.16,62.25,172700.0,37.3639,37.3879,37.262,37.316,172700.0
2007-08-01 10:40:00,62.25,62.41,62.22,62.36,192800.0,37.316,37.4119,37.298,37.3819,192800.0
2007-08-01 10:45:00,62.35,62.5,62.28,62.44,319900.0,37.3759,37.4658,37.3339,37.4299,319900.0
2007-08-01 10:50:00,62.46,62.52,62.34,62.5,236100.0,37.4418,37.4778,37.3699,37.4658,236100.0
2007-08-01 10:55:00,62.5,62.57,62.41,62.49,221000.0,37.4658,37.5078,37.4119,37.4598,221000.0
2007-08-01 11:00:00,62.49,62.66,62.37,62.59,152200.0,37.4598,37.5617,37.3879,37.5198,152200.0
2007-08-01 11:05:00,62.6,62.62,62.44,62.45,252200.0,37.5258,37.5378,37.4299,37.4359,252200.0
2007-08-01 11:10:00,62.45,62.64,62.44,62.56,125600.0,37.4359,37.5498,37.4299,37.5018,125600.0
2007-08-01 11:15:00,62.56,62.75,62.54,62.65,205300.0,37.5018,37.6157,37.4898,37.5557,205300.0
2007-08-01 11:20:00,62.65,62.72,62.52,62.52,136200.0,37.5557,37.5977,37.4778,37.4778,136200.0
2007-08-01 11:25:00,62.52,62.56,62.42,62.43,112900.0,37.4778,37.5018,37.4179,37.4239,112900.0
2007-08-01 11:30:00,62.42,62.58,62.41,62.57,92800.0,37.4179,37.5138,37.4119,37.5078,92800.0
2007-08-01 11:35:00,62.57,62.59,62.44,62.57,90800.0,37.5078,37.5198,37.4299,37.5078,90800.0
2007-08-01 11:40:00,62.56,62.6,62.48,62.58,104800.0,37.5018,37.5258,37.4538,37.5138,104800.0
2007-08-01 11:45:00,62.58,62.64,62.48,62.48,103800.0,37.5138,37.5498,37.4538,37.4538,103800.0
2007-08-01 11:50:00,62.48,62.5,62.37,62.49,74100.0,37.4538,37.4658,37.3879,37.4598,74100.0
2007-08-01 11:55:00,62.49,62.75,62.49,62.69,140500.0,37.4598,37.6157,37.4598,37.5797,140500.0
2007-08-01 12:00:00,62.69,62.7,62.59,62.59,119400.0,37.5797,37.5857,37.5198,37.5198,119400.0
2007-08-01 12:05:00,62.59,62.6,62.46,62.57,97400.0,37.5198,37.5258,37.4418,37.5078,97400.0
2007-08-01 12:10:00,62.57,62.73,62.56,62.64,140400.0,37.5078,37.6037,37.5018,37.5498,140400.0
2007-08-01 12:15:00,62.63,62.85,62.63,62.77,155300.0,37.5438,37.6756,37.5438,37.6277,155300.0
2007-08-01 12:20:00,62.77,62.82,62.66,62.68,90800.0,37.6277,37.6577,37.5617,37.5737,90800.0
2007-08-01 12:25:00,62.66,62.77,62.62,62.77,86900.0,37.5617,37.6277,37.5378,37.6277,86900.0
2007-08-01 12:30:00,62.76,62.85,62.71,62.84,100500.0,37.6217,37.6756,37.5917,37.6696,100500.0
2007-08-01 12:35:00,62.85,62.9,62.74,62.75,97700.0,37.6756,37.7056,37.6097,37.6157,97700.0
2007-08-01 12:40:00,62.75,62.78,62.7,62.7,70100.0,37.6157,37.6337,37.5857,37.5857,70100.0
2007-08-01 12:45:00,62.71,62.79,62.71,62.72,66200.0,37.5917,37.6397,37.5917,37.5977,66200.0
2007-08-01 12:50:00,62.73,62.76,62.65,62.7,91900.0,37.6037,37.6217,37.5557,37.5857,91900.0
2007-08-01 12:55:00,62.71,62.71,62.63,62.7,60200.0,37.5917,37.5917,37.5438,37.5857,60200.0
2007-08-01 13:00:00,62.7,62.7,62.53,62.55,77100.0,37.5857,37.5857,37.4838,37.4958,77100.0
2007-08-01 13:05:00,62.54,62.6,62.48,62.59,78500.0,37.4898,37.5258,37.4538,37.5198,78500.0
2007-08-01 13:10:00,62.62,62.63,62.56,62.58,69600.0,37.5378,37.5438,37.5018,37.5138,69600.0
2007-08-01 13:15:00,62.57,62.69,62.49,62.65,96000.0,37.5078,37.5797,37.4598,37.5557,96000.0
2007-08-01 13:20:00,62.65,62.74,62.44,62.49,112500.0,37.5557,37.6097,37.4299,37.4598,112500.0
2007-08-01 13:25:00,62.47,62.64,62.41,62.61,124100.0,37.4478,37.5498,37.4119,37.5318,124100.0
2007-08-01 13:30:00,62.61,62.72,62.57,62.68,99400.0,37.5318,37.5977,37.5078,37.5737,99400.0
2007-08-01 13:35:00,62.67,62.77,62.63,62.75,149200.0,37.5677,37.6277,37.5438,37.6157,149200.0
2007-08-01 13:40:00,62.75,62.78,62.52,62.53,157300.0,37.6157,37.6337,37.4778,37.4838,157300.0
2007-08-01 13:45:00,62.55,62.55,62.41,62.51,131500.0,37.4958,37.4958,37.4119,37.4718,131500.0
2007-08-01 13:50:00,62.52,62.58,62.46,62.51,89100.0,37.4778,37.5138,37.4418,37.4718,89100.0
2007-08-01 13:55:00,62.52,62.63,62.47,62.57,101300.0,37.4778,37.5438,37.4478,37.5078,101300.0
2007-08-01 14:00:00,62.58,62.71,62.57,62.67,118100.0,37.5138,37.5917,37.5078,37.5677,118100.0
2007-08-01 14:05:00,62.67,62.78,62.67,62.73,138500.0,37.5677,37.6337,37.5677,37.6037,138500.0
2007-08-01 14:10:00,62.72,62.76,62.62,62.73,118700.0,37.5977,37.6217,37.5378,37.6037,118700.0
2007-08-01 14:15:00,62.72,62.77,62.65,62.76,118900.0,37.5977,37.6277,37.5557,37.6217,118900.0
2007-08-01 14:20:00,62.75,62.79,62.71,62.78,113300.0,37.6157,37.6397,37.5917,37.6337,113300.0
2007-08-01 14:25:00,62.78,62.84,62.73,62.81,132800.0,37.6337,37.6696,37.6037,37.6517,132800.0
2007-08-01 14:30:00,62.81,62.9,62.75,62.84,128400.0,37.6517,37.7056,37.6157,37.6696,128400.0
2007-08-01 14:35:00,62.84,62.9,62.77,62.79,144100.0,37.6696,37.7056,37.6277,37.6397,144100.0
2007-08-01 14:40:00,62.78,62.84,62.68,62.68,130300.0,37.6337,37.6696,37.5737,37.5737,130300.0
2007-08-01 14:45:00,62.67,62.83,62.64,62.77,117700.0,37.5677,37.6636,37.5498,37.6277,117700.0
2007-08-01 14:50:00,62.78,62.88,62.72,62.79,111300.0,37.6337,37.6936,37.5977,37.6397,111300.0
2007-08-01 14:55:00,62.8,62.82,62.45,62.67,192500.0,37.6457,37.6577,37.4359,37.5677,192500.0
2007-08-01 15:00:00,62.67,62.78,62.64,62.71,202400.0,37.5677,37.6337,37.5498,37.5917,202400.0
2007-08-01 15:05:00,62.71,62.74,62.51,62.6,170100.0,37.5917,37.6097,37.4718,37.5258,170100.0
2007-08-01 15:10:00,62.59,62.71,62.39,62.71,184200.0,37.5198,37.5917,37.3999,37.5917,184200.0
2007-08-01 15:15:00,62.72,62.77,62.59,62.65,121800.0,37.5977,37.6277,37.5198,37.5557,121800.0
2007-08-01 15:20:00,62.65,62.69,62.55,62.59,113600.0,37.5557,37.5797,37.4958,37.5198,113600.0
2007-08-01 15:25:00,62.59,62.78,62.54,62.72,190800.0,37.5198,37.6337,37.4898,37.5977,190800.0
2007-08-01 15:30:00,62.71,62.87,62.67,62.71,275000.0,37.5917,37.6876,37.5677,37.5917,275000.0
2007-08-01 15:35:00,62.71,62.92,62.65,62.91,229700.0,37.5917,37.7176,37.5557,37.7116,229700.0
2007-08-01 15:40:00,62.91,63.0,62.72,62.99,478900.0,37.7116,37.7656,37.5977,37.7596,478900.0
2007-08-01 15:45:00,62.99,63.02,62.73,62.97,340900.0,37.7596,37.7775,37.6037,37.7476,340900.0
2007-08-01 15:50:00,62.96,63.32,62.93,63.15,629100.0,37.7416,37.9574,37.7236,37.8555,629100.0
2007-08-01 15:55:00,63.16,63.49,63.15,63.25,809600.0,37.8615,38.0593,37.8555,37.9154,809600.0
2007-08-02 09:30:00,63.05,63.29,62.78,62.95,414800.0,37.7955,37.9394,37.6337,37.7356,414800.0
2007-08-02 09:35:00,62.95,62.99,62.9,62.98,250500.0,37.7356,37.7596,37.7056,37.7536,250500.0
2007-08-02 09:40:00,62.97,62.97,62.77,62.79,192600.0,37.7476,37.7476,37.6277,37.6397,192600.0
2007-08-02 09:45:00,62.79,63.02,62.78,62.95,191900.0,37.6397,37.7775,37.6337,37.7356,191900.0
2007-08-02 09:50:00,62.95,62.95,62.73,62.74,148500.0,37.7356,37.7356,37.6037,37.6097,148500.0
2007-08-02 09:55:00,62.74,62.97,62.65,62.96,160000.0,37.6097,37.7476,37.5557,37.7416,160000.0
2007-08-02 10:00:00,62.96,63.02,62.87,62.87,94900.0,37.7416,37.7775,37.6876,37.6876,94900.0
2007-08-02 10:05:00,62.87,62.88,62.7,62.7,274300.0,37.6876,37.6936,37.5857,37.5857,274300.0
2007-08-02 10:10:00,62.72,62.76,62.65,62.75,178300.0,37.5977,37.6217,37.5557,37.6157,178300.0
2007-08-02 10:15:00,62.76,62.87,62.69,62.83,192400.0,37.6217,37.6876,37.5797,37.6636,192400.0
2007-08-02 10:20:00,62.84,62.91,62.77,62.82,126200.0,37.6696,37.7116,37.6277,37.6577,126200.0
2007-08-02 10:25:00,62.81,62.86,62.74,62.81,121400.0,37.6517,37.6816,37.6097,37.6517,121400.0
2007-08-02 10:30:00,62.8,62.9,62.72,62.81,104100.0,37.6457,37.7056,37.5977,37.6517,104100.0
2007-08-02 10:35:00,62.8,62.85,62.69,62.75,142400.0,37.6457,37.6756,37.5797,37.6157,142400.0
2007-08-02 10:40:00,62.74,62.77,62.65,62.69,148800.0,37.6097,37.6277,37.5557,37.5797,148800.0
2007-08-02 10:45:00,62.7,62.78,62.64,62.72,150800.0,37.5857,37.6337,37.5498,37.5977,150800.0
2007-08-02 10:50:00,62.72,62.9,62.72,62.89,108400.0,37.5977,37.7056,37.5977,37.6996,108400.0
2007-08-02 10:55:00,62.89,62.98,62.81,62.84,68000.0,37.6996,37.7536,37.6517,37.6696,68000.0
2007-08-02 11:00:00,62.84,63.1,62.66,62.93,155300.0,37.6696,37.8255,37.5617,37.7236,155300.0
2007-08-02 11:05:00,62.93,63.05,62.85,62.86,114900.0,37.7236,37.7955,37.6756,37.6816,114900.0
2007-08-02 11:10:00,62.86,62.92,62.69,62.89,103300.0,37.6816,37.7176,37.5797,37.6996,103300.0
2007-08-02 11:15:00,62.9,63.0,62.88,63.0,79800.0,37.7056,37.7656,37.6936,37.7656,79800.0
2007-08-02 11:20:00,63.0,63.13,63.0,63.12,86000.0,37.7656,37.8435,37.7656,37.8375,86000.0
2007-08-02 11:25:00,63.12,63.19,63.09,63.19,95000.0,37.8375,37.8794,37.8195,37.8794,95000.0
2007-08-02 11:30:00,63.17,63.2,63.12,63.16,118100.0,37.8675,37.8854,37.8375,37.8615,118100.0
2007-08-02 11:35:00,63.17,63.17,63.02,63.04,90500.0,37.8675,37.8675,37.7775,37.7895,90500.0
2007-08-02 11:40:00,63.04,63.04,62.93,62.95,59300.0,37.7895,37.7895,37.7236,37.7356,59300.0
2007-08-02 11:45:00,62.95,63.03,62.95,62.98,58200.0,37.7356,37.7835,37.7356,37.7536,58200.0
2007-08-02 11:50:00,62.98,63.02,62.96,62.98,50200.0,37.7536,37.7775,37.7416,37.7536,50200.0
2007-08-02 11:55:00,62.99,63.06,62.97,63.05,125000.0,37.7596,37.8015,37.7476,37.7955,125000.0
2007-08-02 12:00:00,63.05,63.06,62.99,63.02,87500.0,37.7955,37.8015,37.7596,37.7775,87500.0
2007-08-02 12:05:00,63.03,63.15,63.03,63.13,128400.0,37.7835,37.8555,37.7835,37.8435,128400.0
2007-08-02 12:10:00,63.14,63.2,63.1,63.15,140200.0,37.8495,37.8854,37.8255,37.8555,140200.0
2007-08-02 12:15:00,63.15,63.16,63.06,63.08,61400.0,37.8555,37.8615,37.8015,37.8135,61400.0
2007-08-02 12:20:00,63.07,63.14,63.05,63.14,54900.0,37.8075,37.8495,37.7955,37.8495,54900.0
2007-08-02 12:25:00,63.14,63.15,63.04,63.07,61100.0,37.8495,37.8555,37.7895,37.8075,61100.0
2007-08-02 12:30:00,63.06,63.13,63.02,63.13,65100.0,37.8015,37.8435,37.7775,37.8435,65100.0
2007-08-02 12:35:00,63.12,63.13,63.08,63.1,69700.0,37.8375,37.8435,37.8135,37.8255,69700.0
2007-08-02 12:40:00,63.09,63.16,63.05,63.07,65700.0,37.8195,37.8615,37.7955,37.8075,65700.0
2007-08-02 12:45:00,63.06,63.07,62.99,63.0,58600.0,37.8015,37.8075,37.7596,37.7656,58600.0
2007-08-02 12:50:00,63.0,63.01,62.95,63.0,80400.0,37.7656,37.7715,37.7356,37.7656,80400.0
2007-08-02 12:55:00,62.99,63.01,62.95,62.95,55000.0,37.7596,37.7715,37.7356,37.7356,55000.0
2007-08-02 13:00:00,62.95,63.02,62.91,62.95,95400.0,37.7356,37.7775,37.7116,37.7356,95400.0
2007-08-02 13:05:00,62.96,63.01,62.86,62.98,97100.0,37.7416,37.7715,37.6816,37.7536,97100.0
2007-08-02 13:10:00,62.99,63.07,62.96,62.99,86700.0,37.7596,37.8075,37.7416,37.7596,86700.0
2007-08-02 13:15:00,62.99,63.0,62.86,62.92,96900.0,37.7596,37.7656,37.6816,37.7176,96900.0
2007-08-02 13:20:00,62.9,62.92,62.85,62.88,69700.0,37.7056,37.7176,37.6756,37.6936,69700.0
2007-08-02 13:25:00,62.88,62.98,62.85,62.92,61000.0,37.6936,37.7536,37.6756,37.7176,61000.0
2007-08-02 13:30:00,62.92,63.03,62.92,63.01,98800.0,37.7176,37.7835,37.7176,37.7715,98800.0
2007-08-02 13:35:00,63.01,63.04,62.97,63.0,93200.0,37.7715,37.7895,37.7476,37.7656,93200.0
2007-08-02 13:40:00,63.0,63.03,62.97,62.99,80200.0,37.7656,37.7835,37.7476,37.7596,80200.0
2007-08-02 13:45:00,63.0,63.01,62.89,62.97,72700.0,37.7656,37.7715,37.6996,37.7476,72700.0
2007-08-02 13:50:00,62.98,63.02,62.85,62.96,157600.0,37.7536,37.7775,37.6756,37.7416,157600.0
2007-08-02 13:55:00,62.95,63.08,62.89,63.06,142500.0,37.7356,37.8135,37.6996,37.8015,142500.0
2007-08-02 14:00:00,63.06,63.12,63.04,63.11,157400.0,37.8015,37.8375,37.7895,37.8315,157400.0
2007-08-02 14:05:00,63.11,63.15,63.04,63.06,139900.0,37.8315,37.8555,37.7895,37.8015,139900.0
2007-08-02 14:10:00,63.06,63.1,63.02,63.08,119800.0,37.8015,37.8255,37.7775,37.8135,119800.0
2007-08-02 14:15:00,63.07,63.1,63.04,63.05,112400.0,37.8075,37.8255,37.7895,37.7955,112400.0
2007-08-02 14:20:00,63.06,63.15,63.04,63.05,86100.0,37.8015,37.8555,37.7895,37.7955,86100.0
2007-08-02 14:25:00,63.04,63.04,62.88,62.9,114200.0,37.7895,37.7895,37.6936,37.7056,114200.0
2007-08-02 14:30:00,62.9,63.13,62.88,62.97,118300.0,37.7056,37.8435,37.6936,37.7476,118300.0
2007-08-02 14:35:00,62.97,62.98,62.88,62.93,117900.0,37.7476,37.7536,37.6936,37.7236,117900.0
2007-08-02 14:40:00,62.93,63.04,62.93,62.96,122900.0,37.7236,37.7895,37.7236,37.7416,122900.0
2007-08-02 14:45:00,62.97,63.02,62.88,62.92,165600.0,37.7476,37.7775,37.6936,37.7176,165600.0
2007-08-02 14:50:00,62.93,62.93,62.89,62.9,99000.0,37.7236,37.7236,37.6996,37.7056,99000.0
2007-08-02 14:55:00,62.9,62.94,62.88,62.91,148300.0,37.7056,37.7296,37.6936,37.7116,148300.0
2007-08-02 15:00:00,62.91,62.96,62.85,62.94,148100.0,37.7116,37.7416,37.6756,37.7296,148100.0
2007-08-02 15:05:00,62.95,63.02,62.88,63.0,193300.0,37.7356,37.7775,37.6936,37.7656,193300.0
2007-08-02 15:10:00,63.01,63.01,62.97,63.0,98400.0,37.7715,37.7715,37.7476,37.7656,98400.0
2007-08-02 15:15:00,63.01,63.04,62.99,63.04,152500.0,37.7715,37.7895,37.7596,37.7895,152500.0
2007-08-02 15:20:00,63.04,63.08,63.0,63.05,281000.0,37.7895,37.8135,37.7656,37.7955,281000.0
2007-08-02 15:25:00,63.05,63.4,63.04,63.33,355100.0,37.7955,38.0053,37.7895,37.9634,355100.0
2007-08-02 15:30:00,63.32,63.59,63.27,63.45,404400.0,37.9574,38.1192,37.9274,38.0353,404400.0
2007-08-02 15:35:00,63.45,63.46,63.1,63.35,322100.0,38.0353,38.0413,37.8255,37.9754,322100.0
2007-08-02 15:40:00,63.35,63.35,63.18,63.28,316100.0,37.9754,37.9754,37.8735,37.9334,316100.0
2007-08-02 15:45:00,63.28,63.48,63.28,63.42,368000.0,37.9334,38.0533,37.9334,38.0173,368000.0
2007-08-02 15:50:00,63.43,63.48,63.31,63.31,375200.0,38.0233,38.0533,37.9514,37.9514,375200.0
2007-08-02 15:55:00,63.31,63.32,63.18,63.28,466400.0,37.9514,37.9574,37.8735,37.9334,466400.0
2007-08-03 09:30:00,63.25,63.3,62.76,62.88,399100.0,37.9154,37.9454,37.6217,37.6936,399100.0
2007-08-03 09:35:00,62.9,62.9,62.69,62.7,238200.0,37.7056,37.7056,37.5797,37.5857,238200.0
2007-08-03 09:40:00,62.7,62.89,62.65,62.74,302100.0,37.5857,37.6996,37.5557,37.6097,302100.0
2007-08-03 09:45:00,62.74,62.79,62.67,62.73,499000.0,37.6097,37.6397,37.5677,37.6037,499000.0
2007-08-03 09:50:00,62.73,62.95,62.72,62.91,376400.0,37.6037,37.7356,37.5977,37.7116,376400.0
2007-08-03 09:55:00,62.94,62.99,62.75,62.78,500600.0,37.7296,37.7596,37.6157,37.6337,500600.0
2007-08-03 10:00:00,62.78,62.8,62.62,62.62,667000.0,37.6337,37.6457,37.5378,37.5378,667000.0
2007-08-03 10:05:00,62.62,62.63,62.54,62.55,310000.0,37.5378,37.5438,37.4898,37.4958,310000.0
2007-08-03 10:10:00,62.54,63.27,62.51,62.59,326900.0,37.4898,37.9274,37.4718,37.5198,326900.0
2007-08-03 10:15:00,62.6,62.68,62.55,62.67,199000.0,37.5258,37.5737,37.4958,37.5677,199000.0
2007-08-03 10:20:00,62.67,62.7,62.58,62.7,307800.0,37.5677,37.5857,37.5138,37.5857,307800.0
2007-08-03 10:25:00,62.69,62.7,62.55,62.57,194600.0,37.5797,37.5857,37.4958,37.5078,194600.0
2007-08-03 10:30:00,62.57,62.69,62.55,62.62,239500.0,37.5078,37.5797,37.4958,37.5378,239500.0
2007-08-03 10:35:00,62.61,62.65,62.55,62.57,170900.0,37.5318,37.5557,37.4958,37.5078,170900.0
2007-08-03 10:40:00,62.55,62.57,62.43,62.44,270300.0,37.4958,37.5078,37.4239,37.4299,270300.0
2007-08-03 10:45:00,62.45,62.52,62.34,62.51,196700.0,37.4359,37.4778,37.3699,37.4718,196700.0
2007-08-03 10:50:00,62.51,62.6,62.5,62.57,195000.0,37.4718,37.5258,37.4658,37.5078,195000.0
2007-08-03 10:55:00,62.59,62.63,62.55,62.6,356000.0,37.5198,37.5438,37.4958,37.5258,356000.0
2007-08-03 11:00:00,62.6,62.63,62.56,62.6,147600.0,37.5258,37.5438,37.5018,37.5258,147600.0
2007-08-03 11:05:00,62.6,62.6,62.55,62.55,88000.0,37.5258,37.5258,37.4958,37.4958,88000.0
2007-08-03 11:10:00,62.56,62.7,62.55,62.68,162600.0,37.5018,37.5857,37.4958,37.5737,162600.0
2007-08-03 11:15:00,62.67,62.75,62.63,62.72,355400.0,37.5677,37.6157,37.5438,37.5977,355400.0
2007-08-03 11:20:00,62.72,62.73,62.65,62.68,111900.0,37.5977,37.6037,37.5557,37.5737,111900.0
2007-08-03 11:25:00,62.68,62.84,62.68,62.81,169400.0,37.5737,37.6696,37.5737,37.6517,169400.0
2007-08-03 11:30:00,62.8,62.85,62.62,62.69,171700.0,37.6457,37.6756,37.5378,37.5797,171700.0
2007-08-03 11:35:00,62.69,62.7,62.61,62.65,131800.0,37.5797,37.5857,37.5318,37.5557,131800.0
2007-08-03 11:40:00,62.66,62.74,62.65,62.7,173400.0,37.5617,37.6097,37.5557,37.5857,173400.0
2007-08-03 11:45:00,62.7,62.75,62.64,62.7,225100.0,37.5857,37.6157,37.5498,37.5857,225100.0
2007-08-03 11:50:00,62.7,62.78,62.67,62.71,203100.0,37.5857,37.6337,37.5677,37.5917,203100.0
2007-08-03 11:55:00,62.71,62.84,62.7,62.8,167300.0,37.5917,37.6696,37.5857,37.6457,167300.0
2007-08-03 12:00:00,62.8,62.91,62.8,62.88,218200.0,37.6457,37.7116,37.6457,37.6936,218200.0
2007-08-03 12:05:00,62.87,62.91,62.83,62.91,202100.0,37.6876,37.7116,37.6636,37.7116,202100.0
2007-08-03 12:10:00,62.9,62.98,62.87,62.97,227100.0,37.7056,37.7536,37.6876,37.7476,227100.0
2007-08-03 12:15:00,62.96,63.05,62.92,62.95,243500.0,37.7416,37.7955,37.7176,37.7356,243500.0
2007-08-03 12:20:00,62.96,63.0,62.9,62.98,215200.0,37.7416,37.7656,37.7056,37.7536,215200.0
2007-08-03 12:25:00,62.98,63.0,62.94,62.95,85800.0,37.7536,37.7656,37.7296,37.7356,85800.0
2007-08-03 12:30:00,62.95,62.97,62.82,62.83,94700.0,37.7356,37.7476,37.6577,37.6636,94700.0
2007-08-03 12:35:00,62.83,62.9,62.75,62.89,92000.0,37.6636,37.7056,37.6157,37.6996,92000.0
2007-08-03 12:40:00,62.89,63.0,62.89,62.94,280500.0,37.6996,37.7656,37.6996,37.7296,280500.0
2007-08-03 12:45:00,62.94,62.94,62.81,62.86,107400.0,37.7296,37.7296,37.6517,37.6816,107400.0
2007-08-03 12:50:00,62.86,62.96,62.86,62.9,148800.0,37.6816,37.7416,37.6816,37.7056,148800.0
2007-08-03 12:55:00,62.9,62.96,62.86,62.95,287100.0,37.7056,37.7416,37.6816,37.7356,287100.0
2007-08-03 13:00:00,62.96,63.0,62.95,62.95,64400.0,37.7416,37.7656,37.7356,37.7356,64400.0
2007-08-03 13:05:00,62.95,63.0,62.87,63.0,139000.0,37.7356,37.7656,37.6876,37.7656,139000.0
2007-08-03 13:10:00,62.99,63.05,62.97,63.0,343400.0,37.7596,37.7955,37.7476,37.7656,343400.0
2007-08-03 13:15:00,63.0,63.34,62.99,63.07,121100.0,37.7656,37.9694,37.7596,37.8075,121100.0
2007-08-03 13:20:00,63.07,63.1,63.03,63.06,85900.0,37.8075,37.8255,37.7835,37.8015,85900.0
2007-08-03 13:25:00,63.07,63.23,63.07,63.2,146900.0,37.8075,37.9034,37.8075,37.8854,146900.0
2007-08-03 13:30:00,63.19,63.3,63.15,63.21,141100.0,37.8794,37.9454,37.8555,37.8914,141100.0
2007-08-03 13:35:00,63.23,63.3,63.15,63.26,92500.0,37.9034,37.9454,37.8555,37.9214,92500.0
2007-08-03 13:40:00,63.27,63.34,63.22,63.28,93200.0,37.9274,37.9694,37.8974,37.9334,93200.0
2007-08-03 13:45:00,63.28,63.35,63.25,63.35,108000.0,37.9334,37.9754,37.9154,37.9754,108000.0
2007-08-03 13:50:00,63.34,63.4,63.33,63.37,101400.0,37.9694,38.0053,37.9634,37.9874,101400.0
2007-08-03 13:55:00,63.38,63.5,63.36,63.39,190500.0,37.9933,38.0653,37.9814,37.9993,190500.0
2007-08-03 14:00:00,63.39,63.59,63.39,63.58,158900.0,37.9993,38.1192,37.9993,38.1132,158900.0
2007-08-03 14:05:00,63.58,63.65,63.54,63.6,224200.0,38.1132,38.1552,38.0893,38.1252,224200.0
2007-08-03 14:10:00,63.59,63.63,63.52,63.58,263800.0,38.1192,38.1432,38.0773,38.1132,263800.0
2007-08-03 14:15:00,63.58,63.61,63.44,63.56,520600.0,38.1132,38.1312,38.0293,38.1012,520600.0
2007-08-03 14:20:00,63.55,63.68,63.48,63.52,175100.0,38.0953,38.1732,38.0533,38.0773,175100.0
2007-08-03 14:25:00,63.52,63.62,63.44,63.51,194200.0,38.0773,38.1372,38.0293,38.0713,194200.0
2007-08-03 14:30:00,63.52,63.66,63.48,63.5,194300.0,38.0773,38.1612,38.0533,38.0653,194300.0
2007-08-03 14:35:00,63.5,63.54,63.32,63.34,171200.0,38.0653,38.0893,37.9574,37.9694,171200.0
2007-08-03 14:40:00,63.35,63.45,63.27,63.4,620500.0,37.9754,38.0353,37.9274,38.0053,620500.0
2007-08-03 14:45:00,63.4,63.51,63.39,63.45,173200.0,38.0053,38.0713,37.9993,38.0353,173200.0
2007-08-03 14:50:00,63.46,63.6,63.42,63.54,185800.0,38.0413,38.1252,38.0173,38.0893,185800.0
2007-08-03 14:55:00,63.54,63.59,63.43,63.44,180500.0,38.0893,38.1192,38.0233,38.0293,180500.0
2007-08-03 15:00:00,63.45,63.47,63.05,63.19,254400.0,38.0353,38.0473,37.7955,37.8794,254400.0
2007-08-03 15:05:00,63.2,63.41,63.09,63.31,161300.0,37.8854,38.0113,37.8195,37.9514,161300.0
2007-08-03 15:10:00,63.31,63.36,63.12,63.17,357100.0,37.9514,37.9814,37.8375,37.8675,357100.0
2007-08-03 15:15:00,63.18,63.62,63.17,63.56,207200.0,37.8735,38.1372,37.8675,38.1012,207200.0
2007-08-03 15:20:00,63.56,63.6,63.38,63.44,296000.0,38.1012,38.1252,37.9933,38.0293,296000.0
2007-08-03 15:25:00,63.44,63.49,63.36,63.38,312000.0,38.0293,38.0593,37.9814,37.9933,312000.0
2007-08-03 15:30:00,63.38,63.52,63.36,63.52,238800.0,37.9933,38.0773,37.9814,38.0773,238800.0
2007-08-03 15:35:00,63.52,63.57,63.18,63.25,277100.0,38.0773,38.1072,37.8735,37.9154,277100.0
2007-08-03 15:40:00,63.25,63.38,63.03,63.16,412700.0,37.9154,37.9933,37.7835,37.8615,412700.0
2007-08-03 15:45:00,63.16,63.22,63.11,63.15,309200.0,37.8615,37.8974,37.8315,37.8555,309200.0
2007-08-03 15:50:00,63.16,63.24,63.01,63.01,474400.0,37.8615,37.9094,37.7715,37.7715,474400.0
2007-08-03 15:55:00,63.01,63.18,62.83,63.0,773300.0,37.7715,37.8735,37.6636,37.7656,773300.0
2007-08-06 09:30:00,63.0,63.5,62.95,63.43,337400.0,37.7656,38.0653,37.7356,38.0233,337400.0
2007-08-06 09:35:00,63.42,63.57,63.37,63.45,146500.0,38.0173,38.1072,37.9874,38.0353,146500.0
2007-08-06 09:40:00,63.45,63.46,63.37,63.44,166500.0,38.0353,38.0413,37.9874,38.0293,166500.0
2007-08-06 09:45:00,63.44,63.57,63.39,63.56,161800.0,38.0293,38.1072,37.9993,38.1012,161800.0
2007-08-06 09:50:00,63.56,63.62,63.39,63.53,201700.0,38.1012,38.1372,37.9993,38.0833,201700.0
2007-08-06 09:55:00,63.54,63.65,63.45,63.64,359500.0,38.0893,38.1552,38.0353,38.1492,359500.0
2007-08-06 10:00:00,63.63,63.68,63.56,63.65,228000.0,38.1432,38.1732,38.1012,38.1552,228000.0
2007-08-06 10:05:00,63.66,63.86,63.63,63.83,449200.0,38.1612,38.2811,38.1432,38.2631,449200.0
2007-08-06 10:10:00,63.84,63.88,63.77,63.88,228700.0,38.2691,38.2931,38.2271,38.2931,228700.0
2007-08-06 10:15:00,63.87,63.94,63.79,63.83,283800.0,38.2871,38.329,38.2391,38.2631,283800.0
2007-08-06 10:20:00,63.83,63.99,63.79,63.92,263600.0,38.2631,38.359,38.2391,38.3171,263600.0
2007-08-06 10:25:00,63.91,63.93,63.79,63.87,252500.0,38.3111,38.323,38.2391,38.2871,252500.0
2007-08-06 10:30:00,63.86,64.0,63.72,63.79,466600.0,38.2811,38.365,38.1972,38.2391,466600.0
2007-08-06 10:35:00,63.8,63.99,63.73,63.9,303500.0,38.2451,38.359,38.2032,38.3051,303500.0
2007-08-06 10:40:00,63.91,64.06,63.9,63.99,208100.0,38.3111,38.401,38.3051,38.359,208100.0
2007-08-06 10:45:00,63.98,64.19,63.96,64.03,258700.0,38.353,38.4789,38.341,38.383,258700.0
2007-08-06 10:50:00,64.03,64.05,63.91,64.02,235300.0,38.383,38.395,38.3111,38.377,235300.0
2007-08-06 10:55:00,64.01,64.2,64.0,64.17,213100.0,38.371,38.4849,38.365,38.4669,213100.0
2007-08-06 11:00:00,64.19,64.2,64.07,64.11,359700.0,38.4789,38.4849,38.407,38.4309,359700.0
2007-08-06 11:05:00,64.11,64.2,64.05,64.11,186300.0,38.4309,38.4849,38.395,38.4309,186300.0
2007-08-06 11:10:00,64.1,64.25,64.1,64.24,181200.0,38.425,38.5149,38.425,38.5089,181200.0
2007-08-06 11:15:00,64.25,64.37,64.21,64.35,256800.0,38.5149,38.5868,38.4909,38.5748,256800.0
2007-08-06 11:20:00,64.35,64.41,64.24,64.4,271900.0,38.5748,38.6108,38.5089,38.6048,271900.0
2007-08-06 11:25:00,64.4,64.49,64.2,64.47,191300.0,38.6048,38.6587,38.4849,38.6467,191300.0
2007-08-06 11:30:00,64.46,64.48,64.31,64.33,191800.0,38.6408,38.6527,38.5508,38.5628,191800.0
2007-08-06 11:35:00,64.34,64.35,64.23,64.27,148100.0,38.5688,38.5748,38.5029,38.5269,148100.0
2007-08-06 11:40:00,64.25,64.3,64.19,64.22,138300.0,38.5149,38.5448,38.4789,38.4969,138300.0
2007-08-06 11:45:00,64.22,64.46,64.14,64.22,330900.0,38.4969,38.6408,38.4489,38.4969,330900.0
2007-08-06 11:50:00,64.22,64.25,64.13,64.2,158000.0,38.4969,38.5149,38.4429,38.4849,158000.0
2007-08-06 11:55:00,64.2,64.25,64.15,64.21,190200.0,38.4849,38.5149,38.4549,38.4909,190200.0
2007-08-06 12:00:00,64.21,64.33,64.2,64.24,130600.0,38.4909,38.5628,38.4849,38.5089,130600.0
2007-08-06 12:05:00,64.25,64.35,64.21,64.32,173200.0,38.5149,38.5748,38.4909,38.5568,173200.0
2007-08-06 12:10:00,64.32,64.35,64.27,64.3,156700.0,38.5568,38.5748,38.5269,38.5448,156700.0
2007-08-06 12:15:00,64.3,64.33,64.28,64.3,106300.0,38.5448,38.5628,38.5329,38.5448,106300.0
2007-08-06 12:20:00,64.31,64.37,64.28,64.3,140400.0,38.5508,38.5868,38.5329,38.5448,140400.0
2007-08-06 12:25:00,64.29,64.33,64.27,64.31,135100.0,38.5388,38.5628,38.5269,38.5508,135100.0
2007-08-06 12:30:00,64.31,64.37,64.3,64.35,466400.0,38.5508,38.5868,38.5448,38.5748,466400.0
2007-08-06 12:35:00,64.35,64.4,64.33,64.39,141900.0,38.5748,38.6048,38.5628,38.5988,141900.0
2007-08-06 12:40:00,64.4,64.43,64.34,64.4,173400.0,38.6048,38.6228,38.5688,38.6048,173400.0
2007-08-06 12:45:00,64.4,64.47,64.36,64.41,130300.0,38.6048,38.6467,38.5808,38.6108,130300.0
2007-08-06 12:50:00,64.4,64.45,64.24,64.32,177100.0,38.6048,38.6348,38.5089,38.5568,177100.0
2007-08-06 12:55:00,64.32,64.38,64.3,64.37,91400.0,38.5568,38.5928,38.5448,38.5868,91400.0
2007-08-06 13:00:00,64.37,64.42,64.35,64.41,102500.0,38.5868,38.6168,38.5748,38.6108,102500.0
2007-08-06 13:05:00,64.41,64.41,64.3,64.37,162800.0,38.6108,38.6108,38.5448,38.5868,162800.0
2007-08-06 13:10:00,64.37,64.41,64.28,64.4,145300.0,38.5868,38.6108,38.5329,38.6048,145300.0
2007-08-06 13:15:00,64.39,64.41,64.33,64.36,108800.0,38.5988,38.6108,38.5628,38.5808,108800.0
2007-08-06 13:20:00,64.36,64.4,64.32,64.4,172000.0,38.5808,38.6048,38.5568,38.6048,172000.0
2007-08-06 13:25:00,64.4,64.4,64.36,64.36,100900.0,38.6048,38.6048,38.5808,38.5808,100900.0
2007-08-06 13:30:00,64.36,64.39,64.32,64.37,78700.0,38.5808,38.5988,38.5568,38.5868,78700.0
2007-08-06 13:35:00,64.37,64.38,64.21,64.23,116700.0,38.5868,38.5928,38.4909,38.5029,116700.0
2007-08-06 13:40:00,64.24,64.31,64.18,64.19,115700.0,38.5089,38.5508,38.4729,38.4789,115700.0
2007-08-06 13:45:00,64.2,64.25,64.14,64.15,123300.0,38.4849,38.5149,38.4489,38.4549,123300.0
2007-08-06 13:50:00,64.15,64.21,64.12,64.15,120500.0,38.4549,38.4909,38.4369,38.4549,120500.0
2007-08-06 13:55:00,64.13,64.14,64.06,64.1,174200.0,38.4429,38.4489,38.401,38.425,174200.0
2007-08-06 14:00:00,64.1,64.1,64.05,64.06,77100.0,38.425,38.425,38.395,38.401,77100.0
2007-08-06 14:05:00,64.06,64.23,64.05,64.18,116000.0,38.401,38.5029,38.395,38.4729,116000.0
2007-08-06 14:10:00,64.18,64.22,64.1,64.21,109900.0,38.4729,38.4969,38.425,38.4909,109900.0
2007-08-06 14:15:00,64.21,64.32,64.19,64.28,149200.0,38.4909,38.5568,38.4789,38.5329,149200.0
2007-08-06 14:20:00,64.27,64.3,64.19,64.23,284300.0,38.5269,38.5448,38.4789,38.5029,284300.0
2007-08-06 14:25:00,64.23,64.24,64.19,64.21,231600.0,38.5029,38.5089,38.4789,38.4909,231600.0
2007-08-06 14:30:00,64.21,64.32,64.21,64.3,225600.0,38.4909,38.5568,38.4909,38.5448,225600.0
2007-08-06 14:35:00,64.3,64.4,64.25,64.4,237400.0,38.5448,38.6048,38.5149,38.6048,237400.0
2007-08-06 14:40:00,64.4,64.48,64.39,64.43,298100.0,38.6048,38.6527,38.5988,38.6228,298100.0
2007-08-06 14:45:00,64.43,64.49,64.41,64.44,255500.0,38.6228,38.6587,38.6108,38.6288,255500.0
2007-08-06 14:50:00,64.44,64.49,64.44,64.45,137500.0,38.6288,38.6587,38.6288,38.6348,137500.0
2007-08-06 14:55:00,64.46,64.49,64.36,64.48,241400.0,38.6408,38.6587,38.5808,38.6527,241400.0
2007-08-06 15:00:00,64.48,64.65,64.46,64.6,343600.0,38.6527,38.7547,38.6408,38.7247,343600.0
2007-08-06 15:05:00,64.59,64.69,64.56,64.66,401300.0,38.7187,38.7786,38.7007,38.7606,401300.0
2007-08-06 15:10:00,64.65,64.69,64.58,64.61,232100.0,38.7547,38.7786,38.7127,38.7307,232100.0
2007-08-06 15:15:00,64.61,64.71,64.61,64.7,205500.0,38.7307,38.7906,38.7307,38.7846,205500.0
2007-08-06 15:20:00,64.7,64.76,64.62,64.7,269900.0,38.7846,38.8206,38.7367,38.7846,269900.0
2007-08-06 15:25:00,64.7,64.71,64.65,64.69,182900.0,38.7846,38.7906,38.7547,38.7786,182900.0
2007-08-06 15:30:00,64.69,64.8,64.68,64.72,214800.0,38.7786,38.8446,38.7726,38.7966,214800.0
2007-08-06 15:35:00,64.72,64.78,64.72,64.76,361500.0,38.7966,38.8326,38.7966,38.8206,361500.0
2007-08-06 15:40:00,64.76,64.8,64.74,64.78,347400.0,38.8206,38.8446,38.8086,38.8326,347400.0
2007-08-06 15:45:00,64.77,64.95,64.77,64.91,477800.0,38.8266,38.9345,38.8266,38.9105,477800.0
2007-08-06 15:50:00,64.91,64.91,64.84,64.89,445200.0,38.9105,38.9105,38.8685,38.8985,445200.0
2007-08-06 15:55:00,64.88,64.97,64.88,64.97,495200.0,38.8925,38.9465,38.8925,38.9465,495200.0
2007-08-07 09:30:00,64.23,64.5,64.23,64.49,438400.0,38.5029,38.6647,38.5029,38.6587,438400.0
2007-08-07 09:35:00,64.48,64.82,64.46,64.74,194600.0,38.6527,38.8566,38.6408,38.8086,194600.0
2007-08-07 09:40:00,64.75,64.9,64.74,64.89,163200.0,38.8146,38.9045,38.8086,38.8985,163200.0
2007-08-07 09:45:00,64.89,64.9,64.84,64.85,178900.0,38.8985,38.9045,38.8685,38.8745,178900.0
2007-08-07 09:50:00,64.85,64.92,64.75,64.92,213800.0,38.8745,38.9165,38.8146,38.9165,213800.0
2007-08-07 09:55:00,64.92,64.95,64.81,64.89,200900.0,38.9165,38.9345,38.8506,38.8985,200900.0
2007-08-07 10:00:00,64.89,64.93,64.82,64.85,261400.0,38.8985,38.9225,38.8566,38.8745,261400.0
2007-08-07 10:05:00,64.86,64.91,64.82,64.85,152100.0,38.8805,38.9105,38.8566,38.8745,152100.0
2007-08-07 10:10:00,64.84,64.89,64.69,64.73,185600.0,38.8685,38.8985,38.7786,38.8026,185600.0
2007-08-07 10:15:00,64.72,64.85,64.71,64.78,101200.0,38.7966,38.8745,38.7906,38.8326,101200.0
2007-08-07 10:20:00,64.79,64.87,64.78,64.81,127900.0,38.8386,38.8865,38.8326,38.8506,127900.0
2007-08-07 10:25:00,64.81,64.83,64.7,64.76,117200.0,38.8506,38.8626,38.7846,38.8206,117200.0
2007-08-07 10:30:00,64.75,64.8,64.66,64.78,222500.0,38.8146,38.8446,38.7606,38.8326,222500.0
2007-08-07 10:35:00,64.79,64.95,64.78,64.94,186500.0,38.8386,38.9345,38.8326,38.9285,186500.0
2007-08-07 10:40:00,64.95,65.0,64.83,64.98,415900.0,38.9345,38.9645,38.8626,38.9525,415900.0
2007-08-07 10:45:00,64.99,65.0,64.9,65.0,391000.0,38.9585,38.9645,38.9045,38.9645,391000.0
2007-08-07 10:50:00,64.99,65.0,64.9,64.99,319000.0,38.9585,38.9645,38.9045,38.9585,319000.0
2007-08-07 10:55:00,64.99,64.99,64.97,64.98,104400.0,38.9585,38.9585,38.9465,38.9525,104400.0
2007-08-07 11:00:00,64.98,64.99,64.95,64.98,563200.0,38.9525,38.9585,38.9345,38.9525,563200.0
2007-08-07 11:05:00,64.98,64.99,64.94,64.96,143400.0,38.9525,38.9585,38.9285,38.9405,143400.0
2007-08-07 11:10:00,64.95,64.96,64.88,64.88,190100.0,38.9345,38.9405,38.8925,38.8925,190100.0
2007-08-07 11:15:00,64.88,64.93,64.84,64.91,201300.0,38.8925,38.9225,38.8685,38.9105,201300.0
2007-08-07 11:20:00,64.91,64.98,64.85,64.96,115700.0,38.9105,38.9525,38.8745,38.9405,115700.0
2007-08-07 11:25:00,64.96,64.98,64.93,64.97,73000.0,38.9405,38.9525,38.9225,38.9465,73000.0
2007-08-07 11:30:00,64.97,64.98,64.95,64.96,67400.0,38.9465,38.9525,38.9345,38.9405,67400.0
2007-08-07 11:35:00,64.96,65.0,64.95,64.98,159600.0,38.9405,38.9645,38.9345,38.9525,159600.0
2007-08-07 11:40:00,64.98,64.99,64.98,64.99,125900.0,38.9525,38.9585,38.9525,38.9585,125900.0
2007-08-07 11:45:00,64.98,65.0,64.98,64.99,207900.0,38.9525,38.9645,38.9525,38.9585,207900.0
2007-08-07 11:50:00,64.98,64.99,64.97,64.99,331800.0,38.9525,38.9585,38.9465,38.9585,331800.0
2007-08-07 11:55:00,64.98,64.99,64.94,64.96,201900.0,38.9525,38.9585,38.9285,38.9405,201900.0
2007-08-07 12:00:00,64.95,64.98,64.93,64.98,134700.0,38.9345,38.9525,38.9225,38.9525,134700.0
2007-08-07 12:05:00,64.98,64.99,64.94,64.98,201700.0,38.9525,38.9585,38.9285,38.9525,201700.0
2007-08-07 12:10:00,64.97,64.98,64.95,64.96,80100.0,38.9465,38.9525,38.9345,38.9405,80100.0
2007-08-07 12:15:00,64.97,64.97,64.95,64.97,64700.0,38.9465,38.9465,38.9345,38.9465,64700.0
2007-08-07 12:20:00,64.96,64.97,64.94,64.94,108800.0,38.9405,38.9465,38.9285,38.9285,108800.0
2007-08-07 12:25:00,64.95,64.96,64.85,64.86,130400.0,38.9345,38.9405,38.8745,38.8805,130400.0
2007-08-07 12:30:00,64.86,64.97,64.86,64.95,121300.0,38.8805,38.9465,38.8805,38.9345,121300.0
2007-08-07 12:35:00,64.95,64.97,64.92,64.95,120100.0,38.9345,38.9465,38.9165,38.9345,120100.0
2007-08-07 12:40:00,64.95,64.95,64.9,64.91,88000.0,38.9345,38.9345,38.9045,38.9105,88000.0
2007-08-07 12:45:00,64.91,64.96,64.9,64.95,90200.0,38.9105,38.9405,38.9045,38.9345,90200.0
2007-08-07 12:50:00,64.94,64.97,64.92,64.93,79900.0,38.9285,38.9465,38.9165,38.9225,79900.0
2007-08-07 12:55:00,64.94,64.96,64.92,64.95,50200.0,38.9285,38.9405,38.9165,38.9345,50200.0
2007-08-07 13:00:00,64.94,64.98,64.94,64.98,47600.0,38.9285,38.9525,38.9285,38.9525,47600.0
2007-08-07 13:05:00,64.98,64.98,64.95,64.97,83600.0,38.9525,38.9525,38.9345,38.9465,83600.0
2007-08-07 13:10:00,64.97,65.0,64.95,64.99,311200.0,38.9465,38.9645,38.9345,38.9585,311200.0
2007-08-07 13:15:00,65.0,65.0,64.97,64.99,129000.0,38.9645,38.9645,38.9465,38.9585,129000.0
2007-08-07 13:20:00,64.99,65.0,64.98,64.98,107000.0,38.9585,38.9645,38.9525,38.9525,107000.0
2007-08-07 13:25:00,64.99,64.99,64.98,64.99,58000.0,38.9585,38.9585,38.9525,38.9585,58000.0
2007-08-07 13:30:00,64.99,65.0,64.98,64.98,152100.0,38.9585,38.9645,38.9525,38.9525,152100.0
2007-08-07 13:35:00,64.98,64.99,64.97,64.98,97300.0,38.9525,38.9585,38.9465,38.9525,97300.0
2007-08-07 13:40:00,64.97,64.99,64.96,64.97,101800.0,38.9465,38.9585,38.9405,38.9465,101800.0
2007-08-07 13:45:00,64.97,64.99,64.95,64.99,153800.0,38.9465,38.9585,38.9345,38.9585,153800.0
2007-08-07 13:50:00,64.99,64.99,64.92,64.93,145100.0,38.9585,38.9585,38.9165,38.9225,145100.0
2007-08-07 13:55:00,64.93,64.97,64.93,64.96,103100.0,38.9225,38.9465,38.9225,38.9405,103100.0
2007-08-07 14:00:00,64.96,65.15,64.96,65.04,511800.0,38.9405,39.0544,38.9405,38.9884,511800.0
2007-08-07 14:05:00,65.04,65.15,65.03,65.09,159800.0,38.9884,39.0544,38.9824,39.0184,159800.0
2007-08-07 14:10:00,65.08,65.25,64.82,64.95,273900.0,39.0124,39.1143,38.8566,38.9345,273900.0
2007-08-07 14:15:00,64.97,65.25,64.7,64.75,421200.0,38.9465,39.1143,38.7846,38.8146,421200.0
2007-08-07 14:20:00,64.76,65.23,64.74,65.08,367400.0,38.8206,39.1023,38.8086,39.0124,367400.0
2007-08-07 14:25:00,65.08,65.15,64.95,65.01,292200.0,39.0124,39.0544,38.9345,38.9705,292200.0
2007-08-07 14:30:00,65.0,65.16,64.92,64.93,419600.0,38.9645,39.0604,38.9165,38.9225,419600.0
2007-08-07 14:35:00,64.94,65.01,64.81,64.99,306600.0,38.9285,38.9705,38.8506,38.9585,306600.0
2007-08-07 14:40:00,65.0,65.2,64.93,65.13,246700.0,38.9645,39.0844,38.9225,39.0424,246700.0
2007-08-07 14:45:00,65.13,65.25,65.01,65.19,207900.0,39.0424,39.1143,38.9705,39.0784,207900.0
2007-08-07 14:50:00,65.19,65.23,65.0,65.09,216100.0,39.0784,39.1023,38.9645,39.0184,216100.0
2007-08-07 14:55:00,65.09,65.3,65.07,65.3,268000.0,39.0184,39.1443,39.0064,39.1443,268000.0
2007-08-07 15:00:00,65.28,65.59,65.28,65.56,522300.0,39.1323,39.3181,39.1323,39.3002,522300.0
2007-08-07 15:05:00,65.56,65.62,65.47,65.49,290600.0,39.3002,39.3361,39.2462,39.2582,290600.0
2007-08-07 15:10:00,65.5,65.57,65.3,65.45,257300.0,39.2642,39.3061,39.1443,39.2342,257300.0
2007-08-07 15:15:00,65.46,65.58,65.4,65.46,247400.0,39.2402,39.3121,39.2042,39.2402,247400.0
2007-08-07 15:20:00,65.47,65.48,65.29,65.39,268900.0,39.2462,39.2522,39.1383,39.1982,268900.0
2007-08-07 15:25:00,65.39,65.5,65.36,65.46,226600.0,39.1982,39.2642,39.1803,39.2402,226600.0
2007-08-07 15:30:00,65.48,65.75,65.44,65.71,289400.0,39.2522,39.414,39.2282,39.3901,289400.0
2007-08-07 15:35:00,65.71,65.79,65.68,65.7,325400.0,39.3901,39.438,39.3721,39.3841,325400.0
2007-08-07 15:40:00,65.7,65.73,65.54,65.54,380200.0,39.3841,39.4021,39.2882,39.2882,380200.0
2007-08-07 15:45:00,65.54,65.54,65.19,65.19,391900.0,39.2882,39.2882,39.0784,39.0784,391900.0
2007-08-07 15:50:00,65.19,65.36,65.07,65.07,484700.0,39.0784,39.1803,39.0064,39.0064,484700.0
2007-08-07 15:55:00,65.07,65.3,65.05,65.22,509900.0,39.0064,39.1443,38.9944,39.0963,509900.0
2007-08-08 09:30:00,65.35,65.62,65.0,65.19,448300.0,39.1743,39.3361,38.9645,39.0784,448300.0
2007-08-08 09:35:00,65.2,65.4,65.18,65.23,122000.0,39.0844,39.2042,39.0724,39.1023,122000.0
2007-08-08 09:40:00,65.22,65.31,65.1,65.14,286500.0,39.0963,39.1503,39.0244,39.0484,286500.0
2007-08-08 09:45:00,65.11,65.25,65.09,65.23,135500.0,39.0304,39.1143,39.0184,39.1023,135500.0
2007-08-08 09:50:00,65.21,65.3,65.17,65.24,176400.0,39.0903,39.1443,39.0664,39.1083,176400.0
2007-08-08 09:55:00,65.25,65.5,65.25,65.42,218000.0,39.1143,39.2642,39.1143,39.2162,218000.0
2007-08-08 10:00:00,65.43,65.47,65.33,65.34,112500.0,39.2222,39.2462,39.1623,39.1683,112500.0
2007-08-08 10:05:00,65.33,65.39,65.1,65.11,166100.0,39.1623,39.1982,39.0244,39.0304,166100.0
2007-08-08 10:10:00,65.12,65.12,64.97,65.06,146000.0,39.0364,39.0364,38.9465,39.0004,146000.0
2007-08-08 10:15:00,65.06,65.2,65.04,65.13,118300.0,39.0004,39.0844,38.9884,39.0424,118300.0
2007-08-08 10:20:00,65.13,65.25,65.1,65.25,100700.0,39.0424,39.1143,39.0244,39.1143,100700.0
2007-08-08 10:25:00,65.24,65.27,64.98,65.09,165100.0,39.1083,39.1263,38.9525,39.0184,165100.0
2007-08-08 10:30:00,65.1,65.1,64.97,65.0,128000.0,39.0244,39.0244,38.9465,38.9645,128000.0
2007-08-08 10:35:00,65.0,65.03,64.96,64.99,83100.0,38.9645,38.9824,38.9405,38.9585,83100.0
2007-08-08 10:40:00,64.99,65.14,64.96,65.13,159500.0,38.9585,39.0484,38.9405,39.0424,159500.0
2007-08-08 10:45:00,65.12,65.26,65.06,65.15,168600.0,39.0364,39.1203,39.0004,39.0544,168600.0
2007-08-08 10:50:00,65.14,65.24,65.05,65.07,134500.0,39.0484,39.1083,38.9944,39.0064,134500.0
2007-08-08 10:55:00,65.07,65.25,65.02,65.22,117100.0,39.0064,39.1143,38.9764,39.0963,117100.0
2007-08-08 11:00:00,65.22,65.24,65.1,65.13,125500.0,39.0963,39.1083,39.0244,39.0424,125500.0
2007-08-08 11:05:00,65.13,65.2,65.06,65.16,147100.0,39.0424,39.0844,39.0004,39.0604,147100.0
2007-08-08 11:10:00,65.16,65.26,65.14,65.18,138600.0,39.0604,39.1203,39.0484,39.0724,138600.0
2007-08-08 11:15:00,65.17,65.24,65.09,65.16,116900.0,39.0664,39.1083,39.0184,39.0604,116900.0
2007-08-08 11:20:00,65.16,65.29,65.16,65.26,93500.0,39.0604,39.1383,39.0604,39.1203,93500.0
2007-08-08 11:25:00,65.27,65.29,65.18,65.19,109100.0,39.1263,39.1383,39.0724,39.0784,109100.0
2007-08-08 11:30:00,65.19,65.2,65.04,65.13,115900.0,39.0784,39.0844,38.9884,39.0424,115900.0
2007-08-08 11:35:00,65.13,65.24,65.13,65.22,99800.0,39.0424,39.1083,39.0424,39.0963,99800.0
2007-08-08 11:40:00,65.22,65.23,65.18,65.2,62700.0,39.0963,39.1023,39.0724,39.0844,62700.0
2007-08-08 11:45:00,65.19,65.27,65.16,65.24,100800.0,39.0784,39.1263,39.0604,39.1083,100800.0
2007-08-08 11:50:00,65.23,65.25,65.17,65.18,101000.0,39.1023,39.1143,39.0664,39.0724,101000.0
2007-08-08 11:55:00,65.19,65.2,65.1,65.14,102600.0,39.0784,39.0844,39.0244,39.0484,102600.0
2007-08-08 12:00:00,65.14,65.16,65.07,65.11,116300.0,39.0484,39.0604,39.0064,39.0304,116300.0
2007-08-08 12:05:00,65.11,65.17,64.98,65.09,200400.0,39.0304,39.0664,38.9525,39.0184,200400.0
2007-08-08 12:10:00,65.1,65.18,65.07,65.18,112000.0,39.0244,39.0724,39.0064,39.0724,112000.0
2007-08-08 12:15:00,65.18,65.24,65.16,65.24,72800.0,39.0724,39.1083,39.0604,39.1083,72800.0
2007-08-08 12:20:00,65.23,65.28,65.22,65.24,103100.0,39.1023,39.1323,39.0963,39.1083,103100.0
2007-08-08 12:25:00,65.25,65.28,65.21,65.22,71700.0,39.1143,39.1323,39.0903,39.0963,71700.0
2007-08-08 12:30:00,65.23,65.31,65.21,65.24,121500.0,39.1023,39.1503,39.0903,39.1083,121500.0
2007-08-08 12:35:00,65.25,65.31,65.24,65.29,72000.0,39.1143,39.1503,39.1083,39.1383,72000.0
2007-08-08 12:40:00,65.28,65.29,65.22,65.24,54900.0,39.1323,39.1383,39.0963,39.1083,54900.0
2007-08-08 12:45:00,65.24,65.32,65.21,65.27,117700.0,39.1083,39.1563,39.0903,39.1263,117700.0
2007-08-08 12:50:00,65.26,65.32,65.25,65.28,88000.0,39.1203,39.1563,39.1143,39.1323,88000.0
2007-08-08 12:55:00,65.27,65.29,65.22,65.24,64800.0,39.1263,39.1383,39.0963,39.1083,64800.0
2007-08-08 13:00:00,65.23,65.32,65.23,65.32,137100.0,39.1023,39.1563,39.1023,39.1563,137100.0
2007-08-08 13:05:00,65.31,65.4,65.31,65.38,79500.0,39.1503,39.2042,39.1503,39.1923,79500.0
2007-08-08 13:10:00,65.38,65.54,65.35,65.48,98200.0,39.1923,39.2882,39.1743,39.2522,98200.0
2007-08-08 13:15:00,65.48,65.59,65.48,65.57,62500.0,39.2522,39.3181,39.2522,39.3061,62500.0
2007-08-08 13:20:00,65.57,65.6,65.55,65.59,62400.0,39.3061,39.3241,39.2942,39.3181,62400.0
2007-08-08 13:25:00,65.58,65.64,65.53,65.6,229000.0,39.3121,39.3481,39.2822,39.3241,229000.0
2007-08-08 13:30:00,65.61,65.73,65.61,65.71,136700.0,39.3301,39.4021,39.3301,39.3901,136700.0
2007-08-08 13:35:00,65.71,65.74,65.64,65.67,132800.0,39.3901,39.4081,39.3481,39.3661,132800.0
2007-08-08 13:40:00,65.68,65.69,65.63,65.64,61300.0,39.3721,39.3781,39.3421,39.3481,61300.0
2007-08-08 13:45:00,65.64,65.74,65.63,65.66,132400.0,39.3481,39.4081,39.3421,39.3601,132400.0
2007-08-08 13:50:00,65.66,65.71,65.6,65.63,89500.0,39.3601,39.3901,39.3241,39.3421,89500.0
2007-08-08 13:55:00,65.63,65.64,65.46,65.59,169300.0,39.3421,39.3481,39.2402,39.3181,169300.0
2007-08-08 14:00:00,65.59,65.64,65.46,65.5,108500.0,39.3181,39.3481,39.2402,39.2642,108500.0
2007-08-08 14:05:00,65.5,65.52,65.4,65.4,126700.0,39.2642,39.2762,39.2042,39.2042,126700.0
2007-08-08 14:10:00,65.39,65.55,65.36,65.5,147000.0,39.1982,39.2942,39.1803,39.2642,147000.0
2007-08-08 14:15:00,65.5,65.6,65.49,65.56,115200.0,39.2642,39.3241,39.2582,39.3002,115200.0
2007-08-08 14:20:00,65.56,65.7,65.55,65.7,90200.0,39.3002,39.3841,39.2942,39.3841,90200.0
2007-08-08 14:25:00,65.7,65.75,65.64,65.66,182200.0,39.3841,39.414,39.3481,39.3601,182200.0
2007-08-08 14:30:00,65.64,65.66,65.51,65.51,130000.0,39.3481,39.3601,39.2702,39.2702,130000.0
2007-08-08 14:35:00,65.52,65.57,65.46,65.46,151700.0,39.2762,39.3061,39.2402,39.2402,151700.0
2007-08-08 14:40:00,65.46,65.51,65.41,65.44,179400.0,39.2402,39.2702,39.2102,39.2282,179400.0
2007-08-08 14:45:00,65.44,65.47,65.34,65.34,156200.0,39.2282,39.2462,39.1683,39.1683,156200.0
2007-08-08 14:50:00,65.33,65.37,65.22,65.28,234100.0,39.1623,39.1863,39.0963,39.1323,234100.0
2007-08-08 14:55:00,65.27,65.29,65.1,65.18,182100.0,39.1263,39.1383,39.0244,39.0724,182100.0
2007-08-08 15:00:00,65.18,65.3,65.17,65.28,186100.0,39.0724,39.1443,39.0664,39.1323,186100.0
2007-08-08 15:05:00,65.29,65.31,64.94,64.95,424400.0,39.1383,39.1503,38.9285,38.9345,424400.0
2007-08-08 15:10:00,64.95,65.08,64.78,65.05,297200.0,38.9345,39.0124,38.8326,38.9944,297200.0
2007-08-08 15:15:00,65.06,65.13,64.91,65.12,169900.0,39.0004,39.0424,38.9105,39.0364,169900.0
2007-08-08 15:20:00,65.12,65.15,64.9,64.93,219500.0,39.0364,39.0544,38.9045,38.9225,219500.0
2007-08-08 15:25:00,64.93,65.08,64.85,64.94,233100.0,38.9225,39.0124,38.8745,38.9285,233100.0
2007-08-08 15:30:00,64.94,65.01,64.77,64.83,328000.0,38.9285,38.9705,38.8266,38.8626,328000.0
2007-08-08 15:35:00,64.82,64.87,64.64,64.83,236600.0,38.8566,38.8865,38.7487,38.8626,236600.0
2007-08-08 15:40:00,64.83,64.84,64.6,64.69,387800.0,38.8626,38.8685,38.7247,38.7786,387800.0
2007-08-08 15:45:00,64.69,64.9,64.62,64.85,373500.0,38.7786,38.9045,38.7367,38.8745,373500.0
2007-08-08 15:50:00,64.85,65.2,64.83,65.06,473900.0,38.8745,39.0844,38.8626,39.0004,473900.0
2007-08-08 15:55:00,65.07,65.21,65.0,65.2,835200.0,39.0064,39.0903,38.9645,39.0844,835200.0
2007-08-09 09:30:00,64.01,65.15,64.0,64.91,418900.0,38.371,39.0544,38.365,38.9105,418900.0
2007-08-09 09:35:00,64.9,65.16,64.75,65.1,226600.0,38.9045,39.0604,38.8146,39.0244,226600.0
2007-08-09 09:40:00,65.1,65.35,65.06,65.25,343100.0,39.0244,39.1743,39.0004,39.1143,343100.0
2007-08-09 09:45:00,65.26,65.5,65.2,65.44,204200.0,39.1203,39.2642,39.0844,39.2282,204200.0
2007-08-09 09:50:00,65.43,65.45,65.05,65.14,166000.0,39.2222,39.2342,38.9944,39.0484,166000.0
2007-08-09 09:55:00,65.15,65.25,65.05,65.21,147800.0,39.0544,39.1143,38.9944,39.0903,147800.0
2007-08-09 10:00:00,65.2,65.4,65.18,65.27,161200.0,39.0844,39.2042,39.0724,39.1263,161200.0
2007-08-09 10:05:00,65.26,65.32,65.21,65.27,248600.0,39.1203,39.1563,39.0903,39.1263,248600.0
2007-08-09 10:10:00,65.27,65.5,65.24,65.36,121100.0,39.1263,39.2642,39.1083,39.1803,121100.0
2007-08-09 10:15:00,65.35,65.59,65.35,65.45,182800.0,39.1743,39.3181,39.1743,39.2342,182800.0
2007-08-09 10:20:00,65.46,65.46,65.23,65.25,193000.0,39.2402,39.2402,39.1023,39.1143,193000.0
2007-08-09 10:25:00,65.26,65.34,65.25,65.26,90800.0,39.1203,39.1683,39.1143,39.1203,90800.0
2007-08-09 10:30:00,65.25,65.48,65.2,65.32,195700.0,39.1143,39.2522,39.0844,39.1563,195700.0
2007-08-09 10:35:00,65.32,65.37,65.21,65.32,106400.0,39.1563,39.1863,39.0903,39.1563,106400.0
2007-08-09 10:40:00,65.32,65.39,65.26,65.34,79400.0,39.1563,39.1982,39.1203,39.1683,79400.0
2007-08-09 10:45:00,65.35,65.36,65.21,65.3,125000.0,39.1743,39.1803,39.0903,39.1443,125000.0
2007-08-09 10:50:00,65.31,65.44,65.26,65.42,86600.0,39.1503,39.2282,39.1203,39.2162,86600.0
2007-08-09 10:55:00,65.42,65.63,65.41,65.59,115000.0,39.2162,39.3421,39.2102,39.3181,115000.0
2007-08-09 11:00:00,65.59,65.74,65.57,65.71,138900.0,39.3181,39.4081,39.3061,39.3901,138900.0
2007-08-09 11:05:00,65.72,65.85,65.68,65.83,172200.0,39.3961,39.474,39.3721,39.462,172200.0
2007-08-09 11:10:00,65.83,65.92,65.8,65.87,192500.0,39.462,39.516,39.444,39.486,192500.0
2007-08-09 11:15:00,65.87,65.91,65.79,65.84,164200.0,39.486,39.51,39.438,39.468,164200.0
2007-08-09 11:20:00,65.85,65.94,65.81,65.94,206500.0,39.474,39.5279,39.45,39.5279,206500.0
2007-08-09 11:25:00,65.94,66.0,65.9,65.94,475400.0,39.5279,39.5639,39.504,39.5279,475400.0
2007-08-09 11:30:00,65.96,66.0,65.93,65.96,235900.0,39.5399,39.5639,39.522,39.5399,235900.0
2007-08-09 11:35:00,65.95,65.99,65.91,65.91,124900.0,39.5339,39.5579,39.51,39.51,124900.0
2007-08-09 11:40:00,65.91,65.97,65.87,65.97,185500.0,39.51,39.5459,39.486,39.5459,185500.0
2007-08-09 11:45:00,65.96,65.99,65.92,65.93,131800.0,39.5399,39.5579,39.516,39.522,131800.0
2007-08-09 11:50:00,65.92,65.95,65.86,65.91,205200.0,39.516,39.5339,39.48,39.51,205200.0
2007-08-09 11:55:00,65.89,65.95,65.86,65.95,132400.0,39.498,39.5339,39.48,39.5339,132400.0
2007-08-09 12:00:00,65.95,65.98,65.9,65.96,142800.0,39.5339,39.5519,39.504,39.5399,142800.0
2007-08-09 12:05:00,65.96,65.96,65.88,65.92,181600.0,39.5399,39.5399,39.492,39.516,181600.0
2007-08-09 12:10:00,65.93,66.0,65.9,65.97,166200.0,39.522,39.5639,39.504,39.5459,166200.0
2007-08-09 12:15:00,65.97,66.0,65.9,65.92,254000.0,39.5459,39.5639,39.504,39.516,254000.0
2007-08-09 12:20:00,65.92,65.97,65.9,65.94,165700.0,39.516,39.5459,39.504,39.5279,165700.0
2007-08-09 12:25:00,65.94,66.15,65.94,66.12,459900.0,39.5279,39.6538,39.5279,39.6358,459900.0
2007-08-09 12:30:00,66.12,66.15,65.99,66.01,204400.0,39.6358,39.6538,39.5579,39.5699,204400.0
2007-08-09 12:35:00,66.01,66.06,65.92,65.93,127800.0,39.5699,39.5999,39.516,39.522,127800.0
2007-08-09 12:40:00,65.93,66.0,65.89,65.97,173600.0,39.522,39.5639,39.498,39.5459,173600.0
2007-08-09 12:45:00,65.97,65.99,65.87,65.87,208100.0,39.5459,39.5579,39.486,39.486,208100.0
2007-08-09 12:50:00,65.86,65.89,65.77,65.82,143800.0,39.48,39.498,39.426,39.456,143800.0
2007-08-09 12:55:00,65.84,66.01,65.84,65.97,118000.0,39.468,39.5699,39.468,39.5459,118000.0
2007-08-09 13:00:00,65.96,66.04,65.92,65.96,162900.0,39.5399,39.5879,39.516,39.5399,162900.0
2007-08-09 13:05:00,65.96,66.18,65.9,66.18,202200.0,39.5399,39.6718,39.504,39.6718,202200.0
2007-08-09 13:10:00,66.18,66.2,66.03,66.08,165000.0,39.6718,39.6838,39.5819,39.6119,165000.0
2007-08-09 13:15:00,66.08,66.21,66.05,66.08,224300.0,39.6119,39.6898,39.5939,39.6119,224300.0
2007-08-09 13:20:00,66.09,66.25,66.09,66.25,175800.0,39.6179,39.7138,39.6179,39.7138,175800.0
2007-08-09 13:25:00,66.26,66.4,66.25,66.4,248100.0,39.7198,39.8037,39.7138,39.8037,248100.0
2007-08-09 13:30:00,66.4,66.63,66.39,66.47,462100.0,39.8037,39.9416,39.7977,39.8457,462100.0
2007-08-09 13:35:00,66.48,66.49,66.34,66.43,172700.0,39.8517,39.8576,39.7677,39.8217,172700.0
2007-08-09 13:40:00,66.44,66.47,66.31,66.31,102400.0,39.8277,39.8457,39.7497,39.7497,102400.0
2007-08-09 13:45:00,66.32,66.58,66.3,66.47,208400.0,39.7557,39.9116,39.7437,39.8457,208400.0
2007-08-09 13:50:00,66.47,66.54,66.39,66.53,126400.0,39.8457,39.8876,39.7977,39.8816,126400.0
2007-08-09 13:55:00,66.52,66.72,66.48,66.61,129300.0,39.8756,39.9955,39.8517,39.9296,129300.0
2007-08-09 14:00:00,66.6,66.6,66.44,66.52,116600.0,39.9236,39.9236,39.8277,39.8756,116600.0
2007-08-09 14:05:00,66.52,66.53,66.44,66.52,171200.0,39.8756,39.8816,39.8277,39.8756,171200.0
2007-08-09 14:10:00,66.51,66.6,66.46,66.59,109600.0,39.8696,39.9236,39.8397,39.9176,109600.0
2007-08-09 14:15:00,66.59,66.7,66.5,66.69,163300.0,39.9176,39.9835,39.8636,39.9775,163300.0
2007-08-09 14:20:00,66.69,66.75,66.63,66.71,104500.0,39.9775,40.0135,39.9416,39.9895,104500.0
2007-08-09 14:25:00,66.7,66.7,66.56,66.61,212600.0,39.9835,39.9835,39.8996,39.9296,212600.0
2007-08-09 14:30:00,66.6,66.66,66.43,66.43,244400.0,39.9236,39.9596,39.8217,39.8217,244400.0
2007-08-09 14:35:00,66.45,66.49,66.3,66.33,164700.0,39.8337,39.8576,39.7437,39.7617,164700.0
2007-08-09 14:40:00,66.32,66.63,66.25,66.52,244500.0,39.7557,39.9416,39.7138,39.8756,244500.0
2007-08-09 14:45:00,66.52,66.56,66.37,66.41,98700.0,39.8756,39.8996,39.7857,39.8097,98700.0
2007-08-09 14:50:00,66.41,66.42,66.29,66.3,164800.0,39.8097,39.8157,39.7378,39.7437,164800.0
2007-08-09 14:55:00,66.29,66.44,66.24,66.25,214100.0,39.7378,39.8277,39.7078,39.7138,214100.0
2007-08-09 15:00:00,66.25,66.38,66.13,66.13,243800.0,39.7138,39.7917,39.6418,39.6418,243800.0
2007-08-09 15:05:00,66.11,66.23,66.1,66.13,301000.0,39.6299,39.7018,39.6239,39.6418,301000.0
2007-08-09 15:10:00,66.14,66.15,65.85,65.92,415700.0,39.6478,39.6538,39.474,39.516,415700.0
2007-08-09 15:15:00,65.92,66.31,65.59,65.79,379200.0,39.516,39.7497,39.3181,39.438,379200.0
2007-08-09 15:20:00,65.77,66.04,65.72,65.87,264700.0,39.426,39.5879,39.3961,39.486,264700.0
2007-08-09 15:25:00,65.87,66.04,65.83,65.88,234100.0,39.486,39.5879,39.462,39.492,234100.0
2007-08-09 15:30:00,65.87,65.91,65.74,65.75,229200.0,39.486,39.51,39.4081,39.414,229200.0
2007-08-09 15:35:00,65.77,65.78,65.2,65.38,405500.0,39.426,39.432,39.0844,39.1923,405500.0
2007-08-09 15:40:00,65.38,65.75,65.26,65.71,425700.0,39.1923,39.414,39.1203,39.3901,425700.0
2007-08-09 15:45:00,65.71,65.73,65.44,65.67,303300.0,39.3901,39.4021,39.2282,39.3661,303300.0
2007-08-09 15:50:00,65.66,65.75,65.15,65.45,694600.0,39.3601,39.414,39.0544,39.2342,694600.0
2007-08-09 15:55:00,65.45,65.7,64.98,64.99,772100.0,39.2342,39.3841,38.9525,38.9585,772100.0
2007-08-10 09:30:00,64.31,65.0,64.28,64.78,450100.0,38.5508,38.9645,38.5329,38.8326,450100.0
2007-08-10 09:35:00,64.78,64.98,64.6,64.63,255500.0,38.8326,38.9525,38.7247,38.7427,255500.0
2007-08-10 09:40:00,64.61,64.69,64.39,64.62,405100.0,38.7307,38.7786,38.5988,38.7367,405100.0
2007-08-10 09:45:00,64.61,64.95,64.57,64.95,405700.0,38.7307,38.9345,38.7067,38.9345,405700.0
2007-08-10 09:50:00,64.95,65.02,64.88,64.93,328900.0,38.9345,38.9764,38.8925,38.9225,328900.0
2007-08-10 09:55:00,64.94,65.09,64.79,64.99,259200.0,38.9285,39.0184,38.8386,38.9585,259200.0
2007-08-10 10:00:00,65.0,65.11,64.99,65.02,166600.0,38.9645,39.0304,38.9585,38.9764,166600.0
2007-08-10 10:05:00,65.02,65.19,64.97,65.17,244100.0,38.9764,39.0784,38.9465,39.0664,244100.0
2007-08-10 10:10:00,65.16,65.2,64.98,65.19,174900.0,39.0604,39.0844,38.9525,39.0784,174900.0
2007-08-10 10:15:00,65.2,65.2,65.0,65.11,260900.0,39.0844,39.0844,38.9645,39.0304,260900.0
2007-08-10 10:20:00,65.11,65.25,65.07,65.18,217700.0,39.0304,39.1143,39.0064,39.0724,217700.0
2007-08-10 10:25:00,65.2,65.29,65.13,65.24,264500.0,39.0844,39.1383,39.0424,39.1083,264500.0
2007-08-10 10:30:00,65.23,65.29,65.17,65.2,162500.0,39.1023,39.1383,39.0664,39.0844,162500.0
2007-08-10 10:35:00,65.23,65.28,65.19,65.27,400300.0,39.1023,39.1323,39.0784,39.1263,400300.0
2007-08-10 10:40:00,65.27,65.28,65.21,65.24,255800.0,39.1263,39.1323,39.0903,39.1083,255800.0
2007-08-10 10:45:00,65.24,65.29,65.19,65.24,239700.0,39.1083,39.1383,39.0784,39.1083,239700.0
2007-08-10 10:50:00,65.23,65.31,65.16,65.19,219700.0,39.1023,39.1503,39.0604,39.0784,219700.0
2007-08-10 10:55:00,65.19,65.23,65.15,65.2,233800.0,39.0784,39.1023,39.0544,39.0844,233800.0
2007-08-10 11:00:00,65.21,65.36,65.2,65.26,276700.0,39.0903,39.1803,39.0844,39.1203,276700.0
2007-08-10 11:05:00,65.26,65.4,65.2,65.24,290500.0,39.1203,39.2042,39.0844,39.1083,290500.0
2007-08-10 11:10:00,65.24,65.27,65.1,65.19,369300.0,39.1083,39.1263,39.0244,39.0784,369300.0
2007-08-10 11:15:00,65.19,65.22,65.0,65.11,166700.0,39.0784,39.0963,38.9645,39.0304,166700.0
2007-08-10 11:20:00,65.12,65.15,64.89,64.95,177000.0,39.0364,39.0544,38.8985,38.9345,177000.0
2007-08-10 11:25:00,64.94,64.95,64.84,64.9,178100.0,38.9285,38.9345,38.8685,38.9045,178100.0
2007-08-10 11:30:00,64.9,64.91,64.59,64.64,150000.0,38.9045,38.9105,38.7187,38.7487,150000.0
2007-08-10 11:35:00,64.64,64.9,64.61,64.68,187100.0,38.7487,38.9045,38.7307,38.7726,187100.0
2007-08-10 11:40:00,64.68,64.86,64.68,64.81,53800.0,38.7726,38.8805,38.7726,38.8506,53800.0
2007-08-10 11:45:00,64.81,65.2,64.76,65.12,134900.0,38.8506,39.0844,38.8206,39.0364,134900.0
2007-08-10 11:50:00,65.1,65.15,65.01,65.1,77800.0,39.0244,39.0544,38.9705,39.0244,77800.0
2007-08-10 11:55:00,65.1,65.18,65.01,65.13,173900.0,39.0244,39.0724,38.9705,39.0424,173900.0
2007-08-10 12:00:00,65.13,65.19,64.92,64.97,125400.0,39.0424,39.0784,38.9165,38.9465,125400.0
2007-08-10 12:05:00,64.97,65.02,64.87,64.88,160900.0,38.9465,38.9764,38.8865,38.8925,160900.0
2007-08-10 12:10:00,64.87,64.89,64.7,64.87,105700.0,38.8865,38.8985,38.7846,38.8865,105700.0
2007-08-10 12:15:00,64.87,65.05,64.85,64.99,205900.0,38.8865,38.9944,38.8745,38.9585,205900.0
2007-08-10 12:20:00,64.99,65.0,64.85,64.96,237100.0,38.9585,38.9645,38.8745,38.9405,237100.0
2007-08-10 12:25:00,64.98,64.98,64.85,64.88,116600.0,38.9525,38.9525,38.8745,38.8925,116600.0
2007-08-10 12:30:00,64.89,64.98,64.88,64.95,84900.0,38.8985,38.9525,38.8925,38.9345,84900.0
2007-08-10 12:35:00,64.95,65.0,64.88,64.97,127000.0,38.9345,38.9645,38.8925,38.9465,127000.0
2007-08-10 12:40:00,64.99,65.0,64.9,65.0,124400.0,38.9585,38.9645,38.9045,38.9645,124400.0
2007-08-10 12:45:00,64.98,65.01,64.95,65.0,180500.0,38.9525,38.9705,38.9345,38.9645,180500.0
2007-08-10 12:50:00,65.0,65.02,64.95,64.98,164100.0,38.9645,38.9764,38.9345,38.9525,164100.0
2007-08-10 12:55:00,64.98,64.98,64.8,64.83,113500.0,38.9525,38.9525,38.8446,38.8626,113500.0
2007-08-10 13:00:00,64.84,64.9,64.82,64.89,72600.0,38.8685,38.9045,38.8566,38.8985,72600.0
2007-08-10 13:05:00,64.89,64.94,64.84,64.92,96200.0,38.8985,38.9285,38.8685,38.9165,96200.0
2007-08-10 13:10:00,64.93,64.97,64.81,64.82,91800.0,38.9225,38.9465,38.8506,38.8566,91800.0
2007-08-10 13:15:00,64.83,64.92,64.76,64.92,101700.0,38.8626,38.9165,38.8206,38.9165,101700.0
2007-08-10 13:20:00,64.91,65.06,64.86,64.97,122400.0,38.9105,39.0004,38.8805,38.9465,122400.0
2007-08-10 13:25:00,64.99,65.0,64.79,64.87,106700.0,38.9585,38.9645,38.8386,38.8865,106700.0
2007-08-10 13:30:00,64.89,64.9,64.76,64.77,97500.0,38.8985,38.9045,38.8206,38.8266,97500.0
2007-08-10 13:35:00,64.77,64.95,64.76,64.8,105400.0,38.8266,38.9345,38.8206,38.8446,105400.0
2007-08-10 13:40:00,64.81,64.89,64.76,64.87,62100.0,38.8506,38.8985,38.8206,38.8865,62100.0
2007-08-10 13:45:00,64.87,64.87,64.62,64.63,143700.0,38.8865,38.8865,38.7367,38.7427,143700.0
2007-08-10 13:50:00,64.64,64.92,64.64,64.8,187700.0,38.7487,38.9165,38.7487,38.8446,187700.0
2007-08-10 13:55:00,64.81,65.02,64.8,65.01,111600.0,38.8506,38.9764,38.8446,38.9705,111600.0
2007-08-10 14:00:00,65.01,65.1,64.98,65.03,222900.0,38.9705,39.0244,38.9525,38.9824,222900.0
2007-08-10 14:05:00,65.04,65.25,65.01,65.11,139400.0,38.9884,39.1143,38.9705,39.0304,139400.0
2007-08-10 14:10:00,65.12,65.15,65.05,65.11,168300.0,39.0364,39.0544,38.9944,39.0304,168300.0
2007-08-10 14:15:00,65.1,65.19,65.02,65.05,218900.0,39.0244,39.0784,38.9764,38.9944,218900.0
2007-08-10 14:20:00,65.05,65.24,64.98,65.0,199300.0,38.9944,39.1083,38.9525,38.9645,199300.0
2007-08-10 14:25:00,65.0,65.08,64.6,64.68,209100.0,38.9645,39.0124,38.7247,38.7726,209100.0
2007-08-10 14:30:00,64.67,64.84,64.57,64.83,224700.0,38.7666,38.8685,38.7067,38.8626,224700.0
2007-08-10 14:35:00,64.83,64.88,64.66,64.73,281500.0,38.8626,38.8925,38.7606,38.8026,281500.0
2007-08-10 14:40:00,64.73,64.96,64.67,64.93,123600.0,38.8026,38.9405,38.7666,38.9225,123600.0
2007-08-10 14:45:00,64.93,65.09,64.8,64.96,172000.0,38.9225,39.0184,38.8446,38.9405,172000.0
2007-08-10 14:50:00,64.94,64.97,64.8,64.87,159600.0,38.9285,38.9465,38.8446,38.8865,159600.0
2007-08-10 14:55:00,64.87,65.04,64.81,64.97,114700.0,38.8865,38.9884,38.8506,38.9465,114700.0
2007-08-10 15:00:00,64.97,65.03,64.97,64.98,127600.0,38.9465,38.9824,38.9465,38.9525,127600.0
2007-08-10 15:05:00,64.98,65.19,64.95,65.12,194700.0,38.9525,39.0784,38.9345,39.0364,194700.0
2007-08-10 15:10:00,65.11,65.21,65.1,65.19,103100.0,39.0304,39.0903,39.0244,39.0784,103100.0
2007-08-10 15:15:00,65.2,65.3,65.17,65.2,163500.0,39.0844,39.1443,39.0664,39.0844,163500.0
2007-08-10 15:20:00,65.2,65.28,65.17,65.24,179500.0,39.0844,39.1323,39.0664,39.1083,179500.0
2007-08-10 15:25:00,65.25,65.66,65.21,65.31,285400.0,39.1143,39.3601,39.0903,39.1503,285400.0
2007-08-10 15:30:00,65.33,65.59,65.25,65.55,179100.0,39.1623,39.3181,39.1143,39.2942,179100.0
2007-08-10 15:35:00,65.55,65.76,65.48,65.67,352000.0,39.2942,39.42,39.2522,39.3661,352000.0
2007-08-10 15:40:00,65.67,65.87,65.65,65.69,497900.0,39.3661,39.486,39.3541,39.3781,497900.0
2007-08-10 15:45:00,65.69,65.89,65.65,65.83,437400.0,39.3781,39.498,39.3541,39.462,437400.0
2007-08-10 15:50:00,65.82,65.87,65.5,65.51,393200.0,39.456,39.486,39.2642,39.2702,393200.0
2007-08-10 15:55:00,65.52,65.56,65.03,65.27,596000.0,39.2762,39.3002,38.9824,39.1263,596000.0
2007-08-13 09:30:00,65.2,65.4,64.4,64.52,602600.0,39.0844,39.2042,38.6048,38.6767,602600.0
2007-08-13 09:35:00,64.52,64.65,64.35,64.59,317000.0,38.6767,38.7547,38.5748,38.7187,317000.0
2007-08-13 09:40:00,64.55,64.85,64.51,64.8,277300.0,38.6947,38.8745,38.6707,38.8446,277300.0
2007-08-13 09:45:00,64.81,64.83,64.61,64.64,144700.0,38.8506,38.8626,38.7307,38.7487,144700.0
2007-08-13 09:50:00,64.64,64.67,64.57,64.6,113100.0,38.7487,38.7666,38.7067,38.7247,113100.0
2007-08-13 09:55:00,64.6,64.72,64.59,64.71,126200.0,38.7247,38.7966,38.7187,38.7906,126200.0
2007-08-13 10:00:00,64.71,64.72,64.61,64.63,110800.0,38.7906,38.7966,38.7307,38.7427,110800.0
2007-08-13 10:05:00,64.63,64.64,64.5,64.58,146400.0,38.7427,38.7487,38.6647,38.7127,146400.0
2007-08-13 10:10:00,64.59,64.62,64.5,64.55,108100.0,38.7187,38.7367,38.6647,38.6947,108100.0
2007-08-13 10:15:00,64.55,64.62,64.5,64.51,157100.0,38.6947,38.7367,38.6647,38.6707,157100.0
2007-08-13 10:20:00,64.52,64.53,64.4,64.4,229900.0,38.6767,38.6827,38.6048,38.6048,229900.0
2007-08-13 10:25:00,64.41,64.46,64.38,64.41,181200.0,38.6108,38.6408,38.5928,38.6108,181200.0
2007-08-13 10:30:00,64.42,64.43,64.35,64.36,202900.0,38.6168,38.6228,38.5748,38.5808,202900.0
2007-08-13 10:35:00,64.35,64.36,64.18,64.22,230400.0,38.5748,38.5808,38.4729,38.4969,230400.0
2007-08-13 10:40:00,64.21,64.22,64.16,64.21,117500.0,38.4909,38.4969,38.4609,38.4909,117500.0
2007-08-13 10:45:00,64.21,64.26,64.17,64.2,153300.0,38.4909,38.5209,38.4669,38.4849,153300.0
2007-08-13 10:50:00,64.2,64.22,64.17,64.19,204900.0,38.4849,38.4969,38.4669,38.4789,204900.0
2007-08-13 10:55:00,64.18,64.19,64.1,64.16,155500.0,38.4729,38.4789,38.425,38.4609,155500.0
2007-08-13 11:00:00,64.15,64.17,64.12,64.14,84600.0,38.4549,38.4669,38.4369,38.4489,84600.0
2007-08-13 11:05:00,64.14,64.15,64.07,64.14,177800.0,38.4489,38.4549,38.407,38.4489,177800.0
2007-08-13 11:10:00,64.13,64.16,64.1,64.12,98900.0,38.4429,38.4609,38.425,38.4369,98900.0
2007-08-13 11:15:00,64.12,64.19,64.11,64.16,123100.0,38.4369,38.4789,38.4309,38.4609,123100.0
2007-08-13 11:20:00,64.15,64.2,64.13,64.19,137500.0,38.4549,38.4849,38.4429,38.4789,137500.0
2007-08-13 11:25:00,64.19,64.2,64.11,64.18,176200.0,38.4789,38.4849,38.4309,38.4729,176200.0
2007-08-13 11:30:00,64.18,64.37,64.16,64.32,261200.0,38.4729,38.5868,38.4609,38.5568,261200.0
2007-08-13 11:35:00,64.32,64.37,64.23,64.27,171300.0,38.5568,38.5868,38.5029,38.5269,171300.0
2007-08-13 11:40:00,64.27,64.32,64.25,64.32,70700.0,38.5269,38.5568,38.5149,38.5568,70700.0
2007-08-13 11:45:00,64.32,64.36,64.27,64.28,114000.0,38.5568,38.5808,38.5269,38.5329,114000.0
2007-08-13 11:50:00,64.28,64.32,64.25,64.3,84600.0,38.5329,38.5568,38.5149,38.5448,84600.0
2007-08-13 11:55:00,64.3,64.3,64.12,64.21,150100.0,38.5448,38.5448,38.4369,38.4909,150100.0
2007-08-13 12:00:00,64.2,64.22,64.13,64.15,111300.0,38.4849,38.4969,38.4429,38.4549,111300.0
2007-08-13 12:05:00,64.15,64.17,64.1,64.13,89000.0,38.4549,38.4669,38.425,38.4429,89000.0
2007-08-13 12:10:00,64.12,64.16,64.09,64.14,102100.0,38.4369,38.4609,38.419,38.4489,102100.0
2007-08-13 12:15:00,64.14,64.14,64.07,64.1,91800.0,38.4489,38.4489,38.407,38.425,91800.0
2007-08-13 12:20:00,64.1,64.17,64.09,64.16,107600.0,38.425,38.4669,38.419,38.4609,107600.0
2007-08-13 12:25:00,64.16,64.21,64.01,64.17,115000.0,38.4609,38.4909,38.371,38.4669,115000.0
2007-08-13 12:30:00,64.17,64.21,64.14,64.19,120100.0,38.4669,38.4909,38.4489,38.4789,120100.0
2007-08-13 12:35:00,64.19,64.24,64.17,64.19,107800.0,38.4789,38.5089,38.4669,38.4789,107800.0
2007-08-13 12:40:00,64.2,64.21,64.15,64.19,44500.0,38.4849,38.4909,38.4549,38.4789,44500.0
2007-08-13 12:45:00,64.19,64.22,64.15,64.19,81500.0,38.4789,38.4969,38.4549,38.4789,81500.0
2007-08-13 12:50:00,64.19,64.25,64.15,64.17,63900.0,38.4789,38.5149,38.4549,38.4669,63900.0
2007-08-13 12:55:00,64.16,64.24,64.15,64.23,58300.0,38.4609,38.5089,38.4549,38.5029,58300.0
2007-08-13 13:00:00,64.24,64.26,64.14,64.16,136900.0,38.5089,38.5209,38.4489,38.4609,136900.0
2007-08-13 13:05:00,64.16,64.2,64.14,64.16,97900.0,38.4609,38.4849,38.4489,38.4609,97900.0
2007-08-13 13:10:00,64.15,64.16,64.09,64.09,93100.0,38.4549,38.4609,38.419,38.419,93100.0
2007-08-13 13:15:00,64.1,64.2,64.09,64.18,119600.0,38.425,38.4849,38.419,38.4729,119600.0
2007-08-13 13:20:00,64.18,64.26,64.1,64.26,245400.0,38.4729,38.5209,38.425,38.5209,245400.0
2007-08-13 13:25:00,64.26,64.39,64.26,64.28,169800.0,38.5209,38.5988,38.5209,38.5329,169800.0
2007-08-13 13:30:00,64.28,64.33,64.26,64.33,90400.0,38.5329,38.5628,38.5209,38.5628,90400.0
2007-08-13 13:35:00,64.33,64.41,64.33,64.41,104100.0,38.5628,38.6108,38.5628,38.6108,104100.0
2007-08-13 13:40:00,64.4,64.41,64.35,64.36,65000.0,38.6048,38.6108,38.5748,38.5808,65000.0
2007-08-13 13:45:00,64.36,64.38,64.3,64.31,56600.0,38.5808,38.5928,38.5448,38.5508,56600.0
2007-08-13 13:50:00,64.31,64.39,64.3,64.36,56600.0,38.5508,38.5988,38.5448,38.5808,56600.0
2007-08-13 13:55:00,64.37,64.42,64.36,64.39,117500.0,38.5868,38.6168,38.5808,38.5988,117500.0
2007-08-13 14:00:00,64.39,64.54,64.38,64.51,169000.0,38.5988,38.6887,38.5928,38.6707,169000.0
2007-08-13 14:05:00,64.5,64.52,64.44,64.46,155300.0,38.6647,38.6767,38.6288,38.6408,155300.0
2007-08-13 14:10:00,64.46,64.5,64.41,64.43,93600.0,38.6408,38.6647,38.6108,38.6228,93600.0
2007-08-13 14:15:00,64.43,64.43,64.36,64.37,107100.0,38.6228,38.6228,38.5808,38.5868,107100.0
2007-08-13 14:20:00,64.38,64.47,64.34,64.45,277800.0,38.5928,38.6467,38.5688,38.6348,277800.0
2007-08-13 14:25:00,64.45,64.47,64.39,64.45,99900.0,38.6348,38.6467,38.5988,38.6348,99900.0
2007-08-13 14:30:00,64.45,64.46,64.4,64.4,103500.0,38.6348,38.6408,38.6048,38.6048,103500.0
2007-08-13 14:35:00,64.41,64.5,64.36,64.43,138000.0,38.6108,38.6647,38.5808,38.6228,138000.0
2007-08-13 14:40:00,64.43,64.52,64.42,64.51,102600.0,38.6228,38.6767,38.6168,38.6707,102600.0
2007-08-13 14:45:00,64.51,64.51,64.45,64.46,84800.0,38.6707,38.6707,38.6348,38.6408,84800.0
2007-08-13 14:50:00,64.47,64.58,64.47,64.58,177300.0,38.6467,38.7127,38.6467,38.7127,177300.0
2007-08-13 14:55:00,64.58,64.63,64.54,64.59,136500.0,38.7127,38.7427,38.6887,38.7187,136500.0
2007-08-13 15:00:00,64.6,64.62,64.56,64.57,133900.0,38.7247,38.7367,38.7007,38.7067,133900.0
2007-08-13 15:05:00,64.57,64.6,64.5,64.5,107400.0,38.7067,38.7247,38.6647,38.6647,107400.0
2007-08-13 15:10:00,64.5,64.55,64.45,64.53,179200.0,38.6647,38.6947,38.6348,38.6827,179200.0
2007-08-13 15:15:00,64.52,64.53,64.32,64.32,188100.0,38.6767,38.6827,38.5568,38.5568,188100.0
2007-08-13 15:20:00,64.31,64.35,64.25,64.29,209700.0,38.5508,38.5748,38.5149,38.5388,209700.0
2007-08-13 15:25:00,64.29,64.54,64.27,64.52,349100.0,38.5388,38.6887,38.5269,38.6767,349100.0
2007-08-13 15:30:00,64.51,64.55,64.34,64.36,188400.0,38.6707,38.6947,38.5688,38.5808,188400.0
2007-08-13 15:35:00,64.35,64.56,64.33,64.54,206400.0,38.5748,38.7007,38.5628,38.6887,206400.0
2007-08-13 15:40:00,64.52,64.54,64.42,64.46,224600.0,38.6767,38.6887,38.6168,38.6408,224600.0
2007-08-13 15:45:00,64.45,64.45,64.25,64.28,266400.0,38.6348,38.6348,38.5149,38.5329,266400.0
2007-08-13 15:50:00,64.28,64.32,64.15,64.29,399400.0,38.5329,38.5568,38.4549,38.5388,399400.0
2007-08-13 15:55:00,64.29,64.37,64.23,64.26,403600.0,38.5388,38.5868,38.5029,38.5209,403600.0
2007-08-14 09:30:00,64.23,64.35,64.1,64.18,198400.0,38.5029,38.5748,38.425,38.4729,198400.0
2007-08-14 09:35:00,64.19,64.45,64.18,64.36,160800.0,38.4789,38.6348,38.4729,38.5808,160800.0
2007-08-14 09:40:00,64.36,64.38,64.03,64.07,128600.0,38.5808,38.5928,38.383,38.407,128600.0
2007-08-14 09:45:00,64.07,64.1,64.03,64.1,123200.0,38.407,38.425,38.383,38.425,123200.0
2007-08-14 09:50:00,64.1,64.2,64.08,64.14,144100.0,38.425,38.4849,38.413,38.4489,144100.0
2007-08-14 09:55:00,64.14,64.23,64.12,64.2,125300.0,38.4489,38.5029,38.4369,38.4849,125300.0
2007-08-14 10:00:00,64.19,64.29,64.17,64.28,118700.0,38.4789,38.5388,38.4669,38.5329,118700.0
2007-08-14 10:05:00,64.29,64.31,64.04,64.1,206300.0,38.5388,38.5508,38.389,38.425,206300.0
2007-08-14 10:10:00,64.12,64.13,63.76,63.81,225100.0,38.4369,38.4429,38.2211,38.2511,225100.0
2007-08-14 10:15:00,63.79,63.92,63.78,63.88,131700.0,38.2391,38.3171,38.2331,38.2931,131700.0
2007-08-14 10:20:00,63.88,63.91,63.79,63.87,90100.0,38.2931,38.3111,38.2391,38.2871,90100.0
2007-08-14 10:25:00,63.87,63.87,63.77,63.83,101000.0,38.2871,38.2871,38.2271,38.2631,101000.0
2007-08-14 10:30:00,63.83,63.84,63.73,63.8,124400.0,38.2631,38.2691,38.2032,38.2451,124400.0
2007-08-14 10:35:00,63.81,64.0,63.8,63.98,110800.0,38.2511,38.365,38.2451,38.353,110800.0
2007-08-14 10:40:00,63.99,64.05,63.95,63.98,125600.0,38.359,38.395,38.335,38.353,125600.0
2007-08-14 10:45:00,64.0,64.01,63.87,63.93,101800.0,38.365,38.371,38.2871,38.323,101800.0
2007-08-14 10:50:00,63.94,63.97,63.85,63.93,165800.0,38.329,38.347,38.2751,38.323,165800.0
2007-08-14 10:55:00,63.92,63.94,63.86,63.9,94600.0,38.3171,38.329,38.2811,38.3051,94600.0
2007-08-14 11:00:00,63.89,63.89,63.69,63.74,158600.0,38.2991,38.2991,38.1792,38.2091,158600.0
2007-08-14 11:05:00,63.73,63.84,63.63,63.72,143300.0,38.2032,38.2691,38.1432,38.1972,143300.0
2007-08-14 11:10:00,63.72,63.79,63.71,63.72,64200.0,38.1972,38.2391,38.1912,38.1972,64200.0
2007-08-14 11:15:00,63.73,63.74,63.59,63.62,122400.0,38.2032,38.2091,38.1192,38.1372,122400.0
2007-08-14 11:20:00,63.62,63.65,63.53,63.54,120300.0,38.1372,38.1552,38.0833,38.0893,120300.0
2007-08-14 11:25:00,63.54,63.64,63.52,63.59,132700.0,38.0893,38.1492,38.0773,38.1192,132700.0
2007-08-14 11:30:00,63.59,64.05,63.52,63.85,300300.0,38.1192,38.395,38.0773,38.2751,300300.0
2007-08-14 11:35:00,63.86,63.92,63.74,63.78,125900.0,38.2811,38.3171,38.2091,38.2331,125900.0
2007-08-14 11:40:00,63.75,63.97,63.73,63.95,120500.0,38.2151,38.347,38.2032,38.335,120500.0
2007-08-14 11:45:00,63.95,64.01,63.91,63.96,68600.0,38.335,38.371,38.3111,38.341,68600.0
2007-08-14 11:50:00,63.96,64.01,63.93,63.98,70200.0,38.341,38.371,38.323,38.353,70200.0
2007-08-14 11:55:00,63.98,64.14,63.93,64.01,129900.0,38.353,38.4489,38.323,38.371,129900.0
2007-08-14 12:00:00,63.99,64.02,63.94,63.97,57700.0,38.359,38.377,38.329,38.347,57700.0
2007-08-14 12:05:00,63.96,64.02,63.94,63.98,70300.0,38.341,38.377,38.329,38.353,70300.0
2007-08-14 12:10:00,63.98,63.98,63.9,63.97,66100.0,38.353,38.353,38.3051,38.347,66100.0
2007-08-14 12:15:00,63.96,64.03,63.95,64.0,74600.0,38.341,38.383,38.335,38.365,74600.0
2007-08-14 12:20:00,64.0,64.01,63.95,63.95,45100.0,38.365,38.371,38.335,38.335,45100.0
2007-08-14 12:25:00,63.96,63.96,63.92,63.93,68900.0,38.341,38.341,38.3171,38.323,68900.0
2007-08-14 12:30:00,63.92,63.99,63.87,63.91,69300.0,38.3171,38.359,38.2871,38.3111,69300.0
2007-08-14 12:35:00,63.91,63.97,63.89,63.93,74400.0,38.3111,38.347,38.2991,38.323,74400.0
2007-08-14 12:40:00,63.91,63.93,63.82,63.84,76500.0,38.3111,38.323,38.2571,38.2691,76500.0
2007-08-14 12:45:00,63.84,63.88,63.81,63.81,98300.0,38.2691,38.2931,38.2511,38.2511,98300.0
2007-08-14 12:50:00,63.81,63.87,63.78,63.8,66100.0,38.2511,38.2871,38.2331,38.2451,66100.0
2007-08-14 12:55:00,63.8,63.91,63.76,63.82,88100.0,38.2451,38.3111,38.2211,38.2571,88100.0
2007-08-14 13:00:00,63.81,63.83,63.76,63.77,74200.0,38.2511,38.2631,38.2211,38.2271,74200.0
2007-08-14 13:05:00,63.78,63.81,63.76,63.76,44300.0,38.2331,38.2511,38.2211,38.2211,44300.0
2007-08-14 13:10:00,63.76,63.77,63.66,63.66,70600.0,38.2211,38.2271,38.1612,38.1612,70600.0
2007-08-14 13:15:00,63.66,63.69,63.61,63.67,97700.0,38.1612,38.1792,38.1312,38.1672,97700.0
2007-08-14 13:20:00,63.68,63.73,63.6,63.66,149300.0,38.1732,38.2032,38.1252,38.1612,149300.0
2007-08-14 13:25:00,63.66,63.78,63.65,63.74,113000.0,38.1612,38.2331,38.1552,38.2091,113000.0
2007-08-14 13:30:00,63.74,63.85,63.72,63.75,89200.0,38.2091,38.2751,38.1972,38.2151,89200.0
2007-08-14 13:35:00,63.76,63.87,63.75,63.86,84300.0,38.2211,38.2871,38.2151,38.2811,84300.0
2007-08-14 13:40:00,63.86,63.86,63.76,63.77,55600.0,38.2811,38.2811,38.2211,38.2271,55600.0
2007-08-14 13:45:00,63.77,63.83,63.67,63.75,118500.0,38.2271,38.2631,38.1672,38.2151,118500.0
2007-08-14 13:50:00,63.75,63.81,63.71,63.76,84700.0,38.2151,38.2511,38.1912,38.2211,84700.0
2007-08-14 13:55:00,63.76,63.78,63.62,63.75,120000.0,38.2211,38.2331,38.1372,38.2151,120000.0
2007-08-14 14:00:00,63.75,63.79,63.55,63.61,151800.0,38.2151,38.2391,38.0953,38.1312,151800.0
2007-08-14 14:05:00,63.61,63.75,63.55,63.55,142900.0,38.1312,38.2151,38.0953,38.0953,142900.0
2007-08-14 14:10:00,63.57,63.75,63.56,63.71,139200.0,38.1072,38.2151,38.1012,38.1912,139200.0
2007-08-14 14:15:00,63.71,63.95,63.7,63.92,129900.0,38.1912,38.335,38.1852,38.3171,129900.0
2007-08-14 14:20:00,63.93,63.95,63.79,63.87,121600.0,38.323,38.335,38.2391,38.2871,121600.0
2007-08-14 14:25:00,63.87,63.88,63.76,63.78,83000.0,38.2871,38.2931,38.2211,38.2331,83000.0
2007-08-14 14:30:00,63.76,63.81,63.68,63.68,157700.0,38.2211,38.2511,38.1732,38.1732,157700.0
2007-08-14 14:35:00,63.69,63.95,63.68,63.92,149700.0,38.1792,38.335,38.1732,38.3171,149700.0
2007-08-14 14:40:00,63.9,63.92,63.83,63.83,128200.0,38.3051,38.3171,38.2631,38.2631,128200.0
2007-08-14 14:45:00,63.84,63.84,63.67,63.78,190800.0,38.2691,38.2691,38.1672,38.2331,190800.0
2007-08-14 14:50:00,63.78,63.81,63.62,63.65,152500.0,38.2331,38.2511,38.1372,38.1552,152500.0
2007-08-14 14:55:00,63.65,63.79,63.65,63.75,114200.0,38.1552,38.2391,38.1552,38.2151,114200.0
2007-08-14 15:00:00,63.76,63.85,63.72,63.83,174800.0,38.2211,38.2751,38.1972,38.2631,174800.0
2007-08-14 15:05:00,63.84,63.84,63.71,63.71,112100.0,38.2691,38.2691,38.1912,38.1912,112100.0
2007-08-14 15:10:00,63.71,63.82,63.69,63.75,95100.0,38.1912,38.2571,38.1792,38.2151,95100.0
2007-08-14 15:15:00,63.75,63.87,63.7,63.83,117600.0,38.2151,38.2871,38.1852,38.2631,117600.0
2007-08-14 15:20:00,63.82,64.0,63.79,63.87,159200.0,38.2571,38.365,38.2391,38.2871,159200.0
2007-08-14 15:25:00,63.89,63.98,63.75,63.77,119500.0,38.2991,38.353,38.2151,38.2271,119500.0
2007-08-14 15:30:00,63.78,63.82,63.61,63.61,199100.0,38.2331,38.2571,38.1312,38.1312,199100.0
2007-08-14 15:35:00,63.62,63.86,63.61,63.8,211200.0,38.1372,38.2811,38.1312,38.2451,211200.0
2007-08-14 15:40:00,63.79,63.91,63.75,63.89,187700.0,38.2391,38.3111,38.2151,38.2991,187700.0
2007-08-14 15:45:00,63.9,63.95,63.84,63.88,136200.0,38.3051,38.335,38.2691,38.2931,136200.0
2007-08-14 15:50:00,63.88,63.89,63.75,63.75,262300.0,38.2931,38.2991,38.2151,38.2151,262300.0
2007-08-14 15:55:00,63.76,63.87,63.73,63.74,377300.0,38.2211,38.2871,38.2032,38.2091,377300.0
2007-08-15 09:30:00,63.95,64.0,63.51,63.54,307800.0,38.335,38.365,38.0713,38.0893,307800.0
2007-08-15 09:35:00,63.54,63.98,63.53,63.89,230800.0,38.0893,38.353,38.0833,38.2991,230800.0
2007-08-15 09:40:00,63.9,63.95,63.58,63.62,155100.0,38.3051,38.335,38.1132,38.1372,155100.0
2007-08-15 09:45:00,63.62,63.9,63.61,63.79,159900.0,38.1372,38.3051,38.1312,38.2391,159900.0
2007-08-15 09:50:00,63.8,63.96,63.7,63.94,189200.0,38.2451,38.341,38.1852,38.329,189200.0
2007-08-15 09:55:00,63.92,64.05,63.87,64.0,162900.0,38.3171,38.395,38.2871,38.365,162900.0
2007-08-15 10:00:00,64.0,64.1,63.9,63.94,195400.0,38.365,38.425,38.3051,38.329,195400.0
2007-08-15 10:05:00,63.94,64.18,63.93,64.16,176100.0,38.329,38.4729,38.323,38.4609,176100.0
2007-08-15 10:10:00,64.15,64.25,64.05,64.18,287400.0,38.4549,38.5149,38.395,38.4729,287400.0
2007-08-15 10:15:00,64.15,64.25,64.12,64.13,193100.0,38.4549,38.5149,38.4369,38.4429,193100.0
2007-08-15 10:20:00,64.12,64.37,64.11,64.29,202700.0,38.4369,38.5868,38.4309,38.5388,202700.0
2007-08-15 10:25:00,64.3,64.46,64.28,64.41,247700.0,38.5448,38.6408,38.5329,38.6108,247700.0
2007-08-15 10:30:00,64.41,64.45,64.3,64.32,181100.0,38.6108,38.6348,38.5448,38.5568,181100.0
2007-08-15 10:35:00,64.33,64.39,64.22,64.23,128400.0,38.5628,38.5988,38.4969,38.5029,128400.0
2007-08-15 10:40:00,64.24,64.43,64.23,64.41,197400.0,38.5089,38.6228,38.5029,38.6108,197400.0
2007-08-15 10:45:00,64.41,64.54,64.38,64.52,178500.0,38.6108,38.6887,38.5928,38.6767,178500.0
2007-08-15 10:50:00,64.51,64.53,64.36,64.4,259000.0,38.6707,38.6827,38.5808,38.6048,259000.0
2007-08-15 10:55:00,64.39,64.5,64.3,64.36,220400.0,38.5988,38.6647,38.5448,38.5808,220400.0
2007-08-15 11:00:00,64.36,64.48,64.36,64.48,102200.0,38.5808,38.6527,38.5808,38.6527,102200.0
2007-08-15 11:05:00,64.47,64.48,64.37,64.41,114600.0,38.6467,38.6527,38.5868,38.6108,114600.0
2007-08-15 11:10:00,64.41,64.61,64.41,64.54,156700.0,38.6108,38.7307,38.6108,38.6887,156700.0
2007-08-15 11:15:00,64.52,64.55,64.36,64.37,85200.0,38.6767,38.6947,38.5808,38.5868,85200.0
2007-08-15 11:20:00,64.37,64.43,64.37,64.4,91200.0,38.5868,38.6228,38.5868,38.6048,91200.0
2007-08-15 11:25:00,64.4,64.62,64.4,64.58,143100.0,38.6048,38.7367,38.6048,38.7127,143100.0
2007-08-15 11:30:00,64.59,64.59,64.49,64.51,103300.0,38.7187,38.7187,38.6587,38.6707,103300.0
2007-08-15 11:35:00,64.51,64.57,64.46,64.55,128400.0,38.6707,38.7067,38.6408,38.6947,128400.0
2007-08-15 11:40:00,64.55,64.59,64.46,64.54,90400.0,38.6947,38.7187,38.6408,38.6887,90400.0
2007-08-15 11:45:00,64.54,64.57,64.5,64.51,145700.0,38.6887,38.7067,38.6647,38.6707,145700.0
2007-08-15 11:50:00,64.52,64.56,64.38,64.45,138900.0,38.6767,38.7007,38.5928,38.6348,138900.0
2007-08-15 11:55:00,64.46,64.57,64.35,64.39,163500.0,38.6408,38.7067,38.5748,38.5988,163500.0
2007-08-15 12:00:00,64.38,64.51,64.38,64.47,97100.0,38.5928,38.6707,38.5928,38.6467,97100.0
2007-08-15 12:05:00,64.46,64.48,64.39,64.41,96700.0,38.6408,38.6527,38.5988,38.6108,96700.0
2007-08-15 12:10:00,64.4,64.44,64.37,64.41,119600.0,38.6048,38.6288,38.5868,38.6108,119600.0
2007-08-15 12:15:00,64.4,64.48,64.39,64.41,86100.0,38.6048,38.6527,38.5988,38.6108,86100.0
2007-08-15 12:20:00,64.41,64.44,64.32,64.33,108000.0,38.6108,38.6288,38.5568,38.5628,108000.0
2007-08-15 12:25:00,64.33,64.41,64.3,64.39,109000.0,38.5628,38.6108,38.5448,38.5988,109000.0
2007-08-15 12:30:00,64.37,64.47,64.31,64.45,87500.0,38.5868,38.6467,38.5508,38.6348,87500.0
2007-08-15 12:35:00,64.44,64.55,64.38,64.53,83500.0,38.6288,38.6947,38.5928,38.6827,83500.0
2007-08-15 12:40:00,64.53,64.57,64.48,64.52,72200.0,38.6827,38.7067,38.6527,38.6767,72200.0
2007-08-15 12:45:00,64.54,64.7,64.53,64.59,128400.0,38.6887,38.7846,38.6827,38.7187,128400.0
2007-08-15 12:50:00,64.62,64.64,64.5,64.53,122700.0,38.7367,38.7487,38.6647,38.6827,122700.0
2007-08-15 12:55:00,64.53,64.59,64.51,64.57,77900.0,38.6827,38.7187,38.6707,38.7067,77900.0
2007-08-15 13:00:00,64.57,64.59,64.52,64.57,70000.0,38.7067,38.7187,38.6767,38.7067,70000.0
2007-08-15 13:05:00,64.56,64.62,64.45,64.5,85900.0,38.7007,38.7367,38.6348,38.6647,85900.0
2007-08-15 13:10:00,64.49,64.52,64.48,64.49,51300.0,38.6587,38.6767,38.6527,38.6587,51300.0
2007-08-15 13:15:00,64.49,64.59,64.48,64.51,100200.0,38.6587,38.7187,38.6527,38.6707,100200.0
2007-08-15 13:20:00,64.5,64.62,64.48,64.59,68300.0,38.6647,38.7367,38.6527,38.7187,68300.0
2007-08-15 13:25:00,64.59,64.66,64.55,64.57,86600.0,38.7187,38.7606,38.6947,38.7067,86600.0
2007-08-15 13:30:00,64.57,64.69,64.56,64.63,134300.0,38.7067,38.7786,38.7007,38.7427,134300.0
2007-08-15 13:35:00,64.63,64.69,64.59,64.61,86800.0,38.7427,38.7786,38.7187,38.7307,86800.0
2007-08-15 13:40:00,64.61,64.8,64.56,64.69,120900.0,38.7307,38.8446,38.7007,38.7786,120900.0
2007-08-15 13:45:00,64.68,64.72,64.64,64.67,72800.0,38.7726,38.7966,38.7487,38.7666,72800.0
2007-08-15 13:50:00,64.67,64.67,64.59,64.6,104400.0,38.7666,38.7666,38.7187,38.7247,104400.0
2007-08-15 13:55:00,64.61,64.61,64.49,64.49,108900.0,38.7307,38.7307,38.6587,38.6587,108900.0
2007-08-15 14:00:00,64.49,64.54,64.45,64.49,104700.0,38.6587,38.6887,38.6348,38.6587,104700.0
2007-08-15 14:05:00,64.49,64.49,64.35,64.38,100900.0,38.6587,38.6587,38.5748,38.5928,100900.0
2007-08-15 14:10:00,64.38,64.4,64.25,64.28,196700.0,38.5928,38.6048,38.5149,38.5329,196700.0
2007-08-15 14:15:00,64.28,64.28,64.16,64.27,137000.0,38.5329,38.5329,38.4609,38.5269,137000.0
2007-08-15 14:20:00,64.27,64.28,64.13,64.14,82800.0,38.5269,38.5329,38.4429,38.4489,82800.0
2007-08-15 14:25:00,64.15,64.24,64.11,64.16,132500.0,38.4549,38.5089,38.4309,38.4609,132500.0
2007-08-15 14:30:00,64.16,64.23,64.11,64.11,91300.0,38.4609,38.5029,38.4309,38.4309,91300.0
2007-08-15 14:35:00,64.11,64.15,63.97,64.15,207400.0,38.4309,38.4549,38.347,38.4549,207400.0
2007-08-15 14:40:00,64.16,64.19,64.03,64.13,139400.0,38.4609,38.4789,38.383,38.4429,139400.0
2007-08-15 14:45:00,64.12,64.19,63.9,63.9,145500.0,38.4369,38.4789,38.3051,38.3051,145500.0
2007-08-15 14:50:00,63.9,64.15,63.87,64.11,170600.0,38.3051,38.4549,38.2871,38.4309,170600.0
2007-08-15 14:55:00,64.11,64.19,64.0,64.08,141200.0,38.4309,38.4789,38.365,38.413,141200.0
2007-08-15 15:00:00,64.09,64.2,63.98,64.07,138200.0,38.419,38.4849,38.353,38.407,138200.0
2007-08-15 15:05:00,64.07,64.1,63.86,63.88,123700.0,38.407,38.425,38.2811,38.2931,123700.0
2007-08-15 15:10:00,63.88,63.96,63.75,63.82,159000.0,38.2931,38.341,38.2151,38.2571,159000.0
2007-08-15 15:15:00,63.8,63.91,63.71,63.89,149900.0,38.2451,38.3111,38.1912,38.2991,149900.0
2007-08-15 15:20:00,63.9,63.94,63.81,63.84,82900.0,38.3051,38.329,38.2511,38.2691,82900.0
2007-08-15 15:25:00,63.85,63.86,63.65,63.67,133400.0,38.2751,38.2811,38.1552,38.1672,133400.0
2007-08-15 15:30:00,63.67,63.81,63.58,63.6,186200.0,38.1672,38.2511,38.1132,38.1252,186200.0
2007-08-15 15:35:00,63.6,63.75,63.54,63.64,227400.0,38.1252,38.2151,38.0893,38.1492,227400.0
2007-08-15 15:40:00,63.64,63.71,63.55,63.62,200800.0,38.1492,38.1912,38.0953,38.1372,200800.0
2007-08-15 15:45:00,63.62,63.67,63.51,63.54,212400.0,38.1372,38.1672,38.0713,38.0893,212400.0
2007-08-15 15:50:00,63.54,63.67,63.48,63.5,469600.0,38.0893,38.1672,38.0533,38.0653,469600.0
2007-08-15 15:55:00,63.5,63.51,63.34,63.45,326100.0,38.0653,38.0713,37.9694,38.0353,326100.0
2007-08-16 09:30:00,62.53,64.15,62.53,64.11,408600.0,37.4838,38.4549,37.4838,38.4309,408600.0
2007-08-16 09:35:00,64.09,64.2,63.6,63.76,230700.0,38.419,38.4849,38.1252,38.2211,230700.0
2007-08-16 09:40:00,63.75,63.96,63.57,63.9,248900.0,38.2151,38.341,38.1072,38.3051,248900.0
2007-08-16 09:45:00,63.92,64.09,63.84,63.98,187300.0,38.3171,38.419,38.2691,38.353,187300.0
2007-08-16 09:50:00,63.98,64.08,63.84,64.06,172300.0,38.353,38.413,38.2691,38.401,172300.0
2007-08-16 09:55:00,64.08,64.12,63.95,64.02,223600.0,38.413,38.4369,38.335,38.377,223600.0
2007-08-16 10:00:00,64.02,64.27,63.96,64.16,322000.0,38.377,38.5269,38.341,38.4609,322000.0
2007-08-16 10:05:00,64.16,64.21,63.87,64.19,156100.0,38.4609,38.4909,38.2871,38.4789,156100.0
2007-08-16 10:10:00,64.2,64.41,64.18,64.39,250100.0,38.4849,38.6108,38.4729,38.5988,250100.0
2007-08-16 10:15:00,64.39,64.59,64.35,64.55,307600.0,38.5988,38.7187,38.5748,38.6947,307600.0
2007-08-16 10:20:00,64.54,64.54,64.36,64.47,325500.0,38.6887,38.6887,38.5808,38.6467,325500.0
2007-08-16 10:25:00,64.46,64.5,64.41,64.45,185200.0,38.6408,38.6647,38.6108,38.6348,185200.0
2007-08-16 10:30:00,64.44,64.64,64.4,64.58,210200.0,38.6288,38.7487,38.6048,38.7127,210200.0
2007-08-16 10:35:00,64.58,64.72,64.55,64.61,296000.0,38.7127,38.7966,38.6947,38.7307,296000.0
2007-08-16 10:40:00,64.61,64.7,64.52,64.67,219300.0,38.7307,38.7846,38.6767,38.7666,219300.0
2007-08-16 10:45:00,64.68,64.75,64.61,64.64,217800.0,38.7726,38.8146,38.7307,38.7487,217800.0
2007-08-16 10:50:00,64.64,64.69,64.56,64.65,222000.0,38.7487,38.7786,38.7007,38.7547,222000.0
2007-08-16 10:55:00,64.65,64.66,64.14,64.34,325500.0,38.7547,38.7606,38.4489,38.5688,325500.0
2007-08-16 11:00:00,64.34,64.72,64.34,64.72,170300.0,38.5688,38.7966,38.5688,38.7966,170300.0
2007-08-16 11:05:00,64.73,64.79,64.61,64.73,175900.0,38.8026,38.8386,38.7307,38.8026,175900.0
2007-08-16 11:10:00,64.74,64.75,64.54,64.58,135000.0,38.8086,38.8146,38.6887,38.7127,135000.0
2007-08-16 11:15:00,64.58,64.65,64.46,64.58,179000.0,38.7127,38.7547,38.6408,38.7127,179000.0
2007-08-16 11:20:00,64.58,64.71,64.53,64.65,137300.0,38.7127,38.7906,38.6827,38.7547,137300.0
2007-08-16 11:25:00,64.65,64.7,64.6,64.63,115600.0,38.7547,38.7846,38.7247,38.7427,115600.0
2007-08-16 11:30:00,64.64,64.7,64.42,64.45,128800.0,38.7487,38.7846,38.6168,38.6348,128800.0
2007-08-16 11:35:00,64.45,64.45,64.31,64.34,141900.0,38.6348,38.6348,38.5508,38.5688,141900.0
2007-08-16 11:40:00,64.32,64.4,64.31,64.34,137600.0,38.5568,38.6048,38.5508,38.5688,137600.0
2007-08-16 11:45:00,64.33,64.35,64.09,64.11,200300.0,38.5628,38.5748,38.419,38.4309,200300.0
2007-08-16 11:50:00,64.11,64.17,64.02,64.14,187700.0,38.4309,38.4669,38.377,38.4489,187700.0
2007-08-16 11:55:00,64.13,64.2,64.1,64.19,159100.0,38.4429,38.4849,38.425,38.4789,159100.0
2007-08-16 12:00:00,64.2,64.2,64.0,64.18,289600.0,38.4849,38.4849,38.365,38.4729,289600.0
2007-08-16 12:05:00,64.18,64.22,64.02,64.13,230900.0,38.4729,38.4969,38.377,38.4429,230900.0
2007-08-16 12:10:00,64.14,64.17,63.92,63.97,318200.0,38.4489,38.4669,38.3171,38.347,318200.0
2007-08-16 12:15:00,63.96,64.0,63.78,63.94,307300.0,38.341,38.365,38.2331,38.329,307300.0
2007-08-16 12:20:00,63.94,63.95,63.7,63.76,266700.0,38.329,38.335,38.1852,38.2211,266700.0
2007-08-16 12:25:00,63.76,63.84,63.64,63.65,241600.0,38.2211,38.2691,38.1492,38.1552,241600.0
2007-08-16 12:30:00,63.65,63.77,63.6,63.7,239000.0,38.1552,38.2271,38.1252,38.1852,239000.0
2007-08-16 12:35:00,63.7,63.8,63.57,63.57,177000.0,38.1852,38.2451,38.1072,38.1072,177000.0
2007-08-16 12:40:00,63.59,63.69,63.38,63.53,223100.0,38.1192,38.1792,37.9933,38.0833,223100.0
2007-08-16 12:45:00,63.53,63.67,63.46,63.6,140600.0,38.0833,38.1672,38.0413,38.1252,140600.0
2007-08-16 12:50:00,63.6,63.78,63.53,63.71,149700.0,38.1252,38.2331,38.0833,38.1912,149700.0
2007-08-16 12:55:00,63.71,63.73,63.44,63.5,216100.0,38.1912,38.2032,38.0293,38.0653,216100.0
2007-08-16 13:00:00,63.53,63.65,63.4,63.56,163200.0,38.0833,38.1552,38.0053,38.1012,163200.0
2007-08-16 13:05:00,63.55,63.64,63.45,63.54,185500.0,38.0953,38.1492,38.0353,38.0893,185500.0
2007-08-16 13:10:00,63.54,63.67,63.47,63.56,338600.0,38.0893,38.1672,38.0473,38.1012,338600.0
2007-08-16 13:15:00,63.56,63.96,63.55,63.95,301300.0,38.1012,38.341,38.0953,38.335,301300.0
2007-08-16 13:20:00,63.95,63.97,63.71,63.75,230700.0,38.335,38.347,38.1912,38.2151,230700.0
2007-08-16 13:25:00,63.74,63.79,63.64,63.77,280200.0,38.2091,38.2391,38.1492,38.2271,280200.0
2007-08-16 13:30:00,63.79,63.99,63.79,63.95,180600.0,38.2391,38.359,38.2391,38.335,180600.0
2007-08-16 13:35:00,63.96,64.0,63.91,63.98,181700.0,38.341,38.365,38.3111,38.353,181700.0
2007-08-16 13:40:00,63.99,64.11,63.94,63.95,209900.0,38.359,38.4309,38.329,38.335,209900.0
2007-08-16 13:45:00,63.95,64.06,63.91,64.0,185200.0,38.335,38.401,38.3111,38.365,185200.0
2007-08-16 13:50:00,64.01,64.2,64.0,64.16,193000.0,38.371,38.4849,38.365,38.4609,193000.0
2007-08-16 13:55:00,64.17,64.21,64.12,64.17,202200.0,38.4669,38.4909,38.4369,38.4669,202200.0
2007-08-16 14:00:00,64.16,64.6,64.12,64.42,542800.0,38.4609,38.7247,38.4369,38.6168,542800.0
2007-08-16 14:05:00,64.58,64.65,64.4,64.46,407600.0,38.7127,38.7547,38.6048,38.6408,407600.0
2007-08-16 14:10:00,64.46,64.59,64.25,64.55,267500.0,38.6408,38.7187,38.5149,38.6947,267500.0
2007-08-16 14:15:00,64.54,64.75,64.33,64.46,450900.0,38.6887,38.8146,38.5628,38.6408,450900.0
2007-08-16 14:20:00,64.45,64.48,64.29,64.43,379500.0,38.6348,38.6527,38.5388,38.6228,379500.0
2007-08-16 14:25:00,64.43,64.59,64.15,64.3,336100.0,38.6228,38.7187,38.4549,38.5448,336100.0
2007-08-16 14:30:00,64.28,64.39,63.84,64.11,309200.0,38.5329,38.5988,38.2691,38.4309,309200.0
2007-08-16 14:35:00,64.1,64.23,64.03,64.09,259300.0,38.425,38.5029,38.383,38.419,259300.0
2007-08-16 14:40:00,64.08,64.19,63.99,64.06,183700.0,38.413,38.4789,38.359,38.401,183700.0
2007-08-16 14:45:00,64.06,64.35,64.0,64.12,250500.0,38.401,38.5748,38.365,38.4369,250500.0
2007-08-16 14:50:00,64.13,64.23,64.1,64.18,234700.0,38.4429,38.5029,38.425,38.4729,234700.0
2007-08-16 14:55:00,64.18,64.22,64.06,64.14,173800.0,38.4729,38.4969,38.401,38.4489,173800.0
2007-08-16 15:00:00,64.13,64.18,63.8,63.84,190500.0,38.4429,38.4729,38.2451,38.2691,190500.0
2007-08-16 15:05:00,63.84,63.98,63.58,63.59,228200.0,38.2691,38.353,38.1132,38.1192,228200.0
2007-08-16 15:10:00,63.61,63.76,63.35,63.74,327000.0,38.1312,38.2211,37.9754,38.2091,327000.0
2007-08-16 15:15:00,63.74,63.91,63.69,63.76,250600.0,38.2091,38.3111,38.1792,38.2211,250600.0
2007-08-16 15:20:00,63.75,63.98,63.69,63.79,245800.0,38.2151,38.353,38.1792,38.2391,245800.0
2007-08-16 15:25:00,63.79,64.0,63.66,63.97,244400.0,38.2391,38.365,38.1612,38.347,244400.0
2007-08-16 15:30:00,63.97,64.24,63.95,64.14,236500.0,38.347,38.5089,38.335,38.4489,236500.0
2007-08-16 15:35:00,64.14,64.24,63.69,63.76,354000.0,38.4489,38.5089,38.1792,38.2211,354000.0
2007-08-16 15:40:00,63.75,64.05,63.35,63.39,499600.0,38.2151,38.395,37.9754,37.9993,499600.0
2007-08-16 15:45:00,63.38,63.59,63.3,63.51,496800.0,37.9933,38.1192,37.9454,38.0713,496800.0
2007-08-16 15:50:00,63.51,64.2,63.44,64.16,539000.0,38.0713,38.4849,38.0293,38.4609,539000.0
2007-08-16 15:55:00,64.15,64.29,63.79,64.15,742300.0,38.4549,38.5388,38.2391,38.4549,742300.0
2007-08-17 09:30:00,64.9,64.98,64.5,64.61,1760400.0,38.9045,38.9525,38.6647,38.7307,1760400.0
2007-08-17 09:35:00,64.63,65.0,64.55,64.79,267300.0,38.7427,38.9645,38.6947,38.8386,267300.0
2007-08-17 09:40:00,64.8,64.84,64.58,64.63,170100.0,38.8446,38.8685,38.7127,38.7427,170100.0
2007-08-17 09:45:00,64.63,64.84,64.61,64.77,301800.0,38.7427,38.8685,38.7307,38.8266,301800.0
2007-08-17 09:50:00,64.77,64.8,64.34,64.36,364800.0,38.8266,38.8446,38.5688,38.5808,364800.0
2007-08-17 09:55:00,64.36,64.53,64.25,64.45,360100.0,38.5808,38.6827,38.5149,38.6348,360100.0
2007-08-17 10:00:00,64.45,64.8,64.43,64.77,357400.0,38.6348,38.8446,38.6228,38.8266,357400.0
2007-08-17 10:05:00,64.76,64.77,64.59,64.75,246300.0,38.8206,38.8266,38.7187,38.8146,246300.0
2007-08-17 10:10:00,64.75,64.82,64.72,64.76,156500.0,38.8146,38.8566,38.7966,38.8206,156500.0
2007-08-17 10:15:00,64.75,64.77,64.54,64.58,187300.0,38.8146,38.8266,38.6887,38.7127,187300.0
2007-08-17 10:20:00,64.58,64.74,64.53,64.72,188700.0,38.7127,38.8086,38.6827,38.7966,188700.0
2007-08-17 10:25:00,64.73,64.8,64.7,64.73,210200.0,38.8026,38.8446,38.7846,38.8026,210200.0
2007-08-17 10:30:00,64.72,64.77,64.6,64.7,275300.0,38.7966,38.8266,38.7247,38.7846,275300.0
2007-08-17 10:35:00,64.7,64.79,64.68,64.71,212100.0,38.7846,38.8386,38.7726,38.7906,212100.0
2007-08-17 10:40:00,64.7,64.78,64.51,64.58,303700.0,38.7846,38.8326,38.6707,38.7127,303700.0
2007-08-17 10:45:00,64.58,64.7,64.53,64.62,234700.0,38.7127,38.7846,38.6827,38.7367,234700.0
2007-08-17 10:50:00,64.63,64.77,64.56,64.61,257900.0,38.7427,38.8266,38.7007,38.7307,257900.0
2007-08-17 10:55:00,64.63,64.71,64.61,64.66,154600.0,38.7427,38.7906,38.7307,38.7606,154600.0
2007-08-17 11:00:00,64.67,64.86,64.63,64.83,203000.0,38.7666,38.8805,38.7427,38.8626,203000.0
2007-08-17 11:05:00,64.83,64.93,64.8,64.93,202300.0,38.8626,38.9225,38.8446,38.9225,202300.0
2007-08-17 11:10:00,64.93,64.97,64.86,64.86,293700.0,38.9225,38.9465,38.8805,38.8805,293700.0
2007-08-17 11:15:00,64.86,64.91,64.72,64.76,339200.0,38.8805,38.9105,38.7966,38.8206,339200.0
2007-08-17 11:20:00,64.75,64.78,64.69,64.75,233000.0,38.8146,38.8326,38.7786,38.8146,233000.0
2007-08-17 11:25:00,64.75,64.81,64.69,64.75,273200.0,38.8146,38.8506,38.7786,38.8146,273200.0
2007-08-17 11:30:00,64.75,64.77,64.58,64.59,247800.0,38.8146,38.8266,38.7127,38.7187,247800.0
2007-08-17 11:35:00,64.59,64.75,64.59,64.74,292500.0,38.7187,38.8146,38.7187,38.8086,292500.0
2007-08-17 11:40:00,64.72,64.76,64.64,64.75,155700.0,38.7966,38.8206,38.7487,38.8146,155700.0
2007-08-17 11:45:00,64.75,64.75,64.59,64.62,115500.0,38.8146,38.8146,38.7187,38.7367,115500.0
2007-08-17 11:50:00,64.6,64.63,64.55,64.57,111600.0,38.7247,38.7427,38.6947,38.7067,111600.0
2007-08-17 11:55:00,64.59,64.6,64.37,64.42,207400.0,38.7187,38.7247,38.5868,38.6168,207400.0
2007-08-17 12:00:00,64.42,64.43,64.29,64.31,168100.0,38.6168,38.6228,38.5388,38.5508,168100.0
2007-08-17 12:05:00,64.31,64.33,64.2,64.2,134700.0,38.5508,38.5628,38.4849,38.4849,134700.0
2007-08-17 12:10:00,64.2,64.33,64.17,64.32,83500.0,38.4849,38.5628,38.4669,38.5568,83500.0
2007-08-17 12:15:00,64.32,64.47,64.3,64.39,164700.0,38.5568,38.6467,38.5448,38.5988,164700.0
2007-08-17 12:20:00,64.39,64.59,64.39,64.55,132000.0,38.5988,38.7187,38.5988,38.6947,132000.0
2007-08-17 12:25:00,64.54,64.56,64.45,64.56,128000.0,38.6887,38.7007,38.6348,38.7007,128000.0
2007-08-17 12:30:00,64.55,64.65,64.53,64.6,119200.0,38.6947,38.7547,38.6827,38.7247,119200.0
2007-08-17 12:35:00,64.6,64.62,64.52,64.56,128200.0,38.7247,38.7367,38.6767,38.7007,128200.0
2007-08-17 12:40:00,64.54,64.6,64.5,64.53,100500.0,38.6887,38.7247,38.6647,38.6827,100500.0
2007-08-17 12:45:00,64.53,64.59,64.41,64.46,103200.0,38.6827,38.7187,38.6108,38.6408,103200.0
2007-08-17 12:50:00,64.46,64.52,64.42,64.47,86900.0,38.6408,38.6767,38.6168,38.6467,86900.0
2007-08-17 12:55:00,64.48,64.54,64.43,64.47,74800.0,38.6527,38.6887,38.6228,38.6467,74800.0
2007-08-17 13:00:00,64.46,64.59,64.46,64.58,92900.0,38.6408,38.7187,38.6408,38.7127,92900.0
2007-08-17 13:05:00,64.58,64.77,64.51,64.77,166000.0,38.7127,38.8266,38.6707,38.8266,166000.0
2007-08-17 13:10:00,64.77,64.88,64.7,64.83,294400.0,38.8266,38.8925,38.7846,38.8626,294400.0
2007-08-17 13:15:00,64.82,64.92,64.81,64.9,211800.0,38.8566,38.9165,38.8506,38.9045,211800.0
2007-08-17 13:20:00,64.9,64.94,64.8,64.81,129100.0,38.9045,38.9285,38.8446,38.8506,129100.0
2007-08-17 13:25:00,64.82,64.83,64.77,64.8,92200.0,38.8566,38.8626,38.8266,38.8446,92200.0
2007-08-17 13:30:00,64.8,64.87,64.76,64.84,97100.0,38.8446,38.8865,38.8206,38.8685,97100.0
2007-08-17 13:35:00,64.85,64.93,64.82,64.92,143300.0,38.8745,38.9225,38.8566,38.9165,143300.0
2007-08-17 13:40:00,64.92,64.95,64.86,64.91,156400.0,38.9165,38.9345,38.8805,38.9105,156400.0
2007-08-17 13:45:00,64.9,64.98,64.88,64.96,111800.0,38.9045,38.9525,38.8925,38.9405,111800.0
2007-08-17 13:50:00,64.95,65.0,64.86,64.86,178400.0,38.9345,38.9645,38.8805,38.8805,178400.0
2007-08-17 13:55:00,64.86,64.93,64.82,64.91,136600.0,38.8805,38.9225,38.8566,38.9105,136600.0
2007-08-17 14:00:00,64.91,64.95,64.85,64.92,125600.0,38.9105,38.9345,38.8745,38.9165,125600.0
2007-08-17 14:05:00,64.93,64.97,64.87,64.88,164000.0,38.9225,38.9465,38.8865,38.8925,164000.0
2007-08-17 14:10:00,64.88,64.99,64.87,64.95,111100.0,38.8925,38.9585,38.8865,38.9345,111100.0
2007-08-17 14:15:00,64.95,64.97,64.91,64.95,125500.0,38.9345,38.9465,38.9105,38.9345,125500.0
2007-08-17 14:20:00,64.95,65.0,64.95,65.0,167500.0,38.9345,38.9645,38.9345,38.9645,167500.0
2007-08-17 14:25:00,65.0,65.02,64.92,64.96,215600.0,38.9645,38.9764,38.9165,38.9405,215600.0
2007-08-17 14:30:00,64.97,65.11,64.93,65.1,228700.0,38.9465,39.0304,38.9225,39.0244,228700.0
2007-08-17 14:35:00,65.1,65.18,65.0,65.02,217200.0,39.0244,39.0724,38.9645,38.9764,217200.0
2007-08-17 14:40:00,65.02,65.12,65.02,65.11,199900.0,38.9764,39.0364,38.9764,39.0304,199900.0
2007-08-17 14:45:00,65.1,65.2,65.03,65.06,323500.0,39.0244,39.0844,38.9824,39.0004,323500.0
2007-08-17 14:50:00,65.06,65.11,65.02,65.05,151500.0,39.0004,39.0304,38.9764,38.9944,151500.0
2007-08-17 14:55:00,65.04,65.09,65.02,65.04,109500.0,38.9884,39.0184,38.9764,38.9884,109500.0
2007-08-17 15:00:00,65.03,65.06,64.97,65.04,166800.0,38.9824,39.0004,38.9465,38.9884,166800.0
2007-08-17 15:05:00,65.04,65.2,65.03,65.2,241400.0,38.9884,39.0844,38.9824,39.0844,241400.0
2007-08-17 15:10:00,65.2,65.2,65.03,65.09,359700.0,39.0844,39.0844,38.9824,39.0184,359700.0
2007-08-17 15:15:00,65.09,65.16,65.05,65.09,276200.0,39.0184,39.0604,38.9944,39.0184,276200.0
2007-08-17 15:20:00,65.1,65.18,65.01,65.03,198600.0,39.0244,39.0724,38.9705,38.9824,198600.0
2007-08-17 15:25:00,65.03,65.07,64.97,64.99,167100.0,38.9824,39.0064,38.9465,38.9585,167100.0
2007-08-17 15:30:00,64.98,65.12,64.98,65.05,221600.0,38.9525,39.0364,38.9525,38.9944,221600.0
2007-08-17 15:35:00,65.06,65.2,65.05,65.2,301300.0,39.0004,39.0844,38.9944,39.0844,301300.0
2007-08-17 15:40:00,65.2,65.25,65.08,65.1,375900.0,39.0844,39.1143,39.0124,39.0244,375900.0
2007-08-17 15:45:00,65.1,65.21,65.08,65.18,376900.0,39.0244,39.0903,39.0124,39.0724,376900.0
2007-08-17 15:50:00,65.18,65.35,65.15,65.26,595400.0,39.0724,39.1743,39.0544,39.1203,595400.0
2007-08-17 15:55:00,65.26,65.45,65.26,65.32,721900.0,39.1203,39.2342,39.1203,39.1563,721900.0
2007-08-20 09:30:00,65.15,65.6,65.14,65.53,378600.0,39.0544,39.3241,39.0484,39.2822,378600.0
2007-08-20 09:35:00,65.53,65.54,65.15,65.19,208900.0,39.2822,39.2882,39.0544,39.0784,208900.0
2007-08-20 09:40:00,65.19,65.47,65.19,65.44,121800.0,39.0784,39.2462,39.0784,39.2282,121800.0
2007-08-20 09:45:00,65.43,65.47,65.38,65.46,92300.0,39.2222,39.2462,39.1923,39.2402,92300.0
2007-08-20 09:50:00,65.46,65.62,65.44,65.55,138400.0,39.2402,39.3361,39.2282,39.2942,138400.0
2007-08-20 09:55:00,65.56,65.75,65.54,65.71,192500.0,39.3002,39.414,39.2882,39.3901,192500.0
2007-08-20 10:00:00,65.72,65.8,65.67,65.68,273300.0,39.3961,39.444,39.3661,39.3721,273300.0
2007-08-20 10:05:00,65.67,65.7,65.45,65.45,198200.0,39.3661,39.3841,39.2342,39.2342,198200.0
2007-08-20 10:10:00,65.45,65.57,65.4,65.54,122300.0,39.2342,39.3061,39.2042,39.2882,122300.0
2007-08-20 10:15:00,65.53,65.78,65.49,65.69,163200.0,39.2822,39.432,39.2582,39.3781,163200.0
2007-08-20 10:20:00,65.68,65.78,65.4,65.68,483200.0,39.3721,39.432,39.2042,39.3721,483200.0
2007-08-20 10:25:00,65.68,65.7,65.59,65.59,113800.0,39.3721,39.3841,39.3181,39.3181,113800.0
2007-08-20 10:30:00,65.6,65.61,65.49,65.51,135800.0,39.3241,39.3301,39.2582,39.2702,135800.0
2007-08-20 10:35:00,65.51,65.58,65.49,65.53,113200.0,39.2702,39.3121,39.2582,39.2822,113200.0
2007-08-20 10:40:00,65.53,65.62,65.5,65.54,107300.0,39.2822,39.3361,39.2642,39.2882,107300.0
2007-08-20 10:45:00,65.55,65.64,65.55,65.6,63000.0,39.2942,39.3481,39.2942,39.3241,63000.0
2007-08-20 10:50:00,65.61,65.67,65.59,65.66,74700.0,39.3301,39.3661,39.3181,39.3601,74700.0
2007-08-20 10:55:00,65.65,65.74,65.6,65.74,113700.0,39.3541,39.4081,39.3241,39.4081,113700.0
2007-08-20 11:00:00,65.74,65.74,65.47,65.48,132300.0,39.4081,39.4081,39.2462,39.2522,132300.0
2007-08-20 11:05:00,65.48,65.5,65.44,65.44,84100.0,39.2522,39.2642,39.2282,39.2282,84100.0
2007-08-20 11:10:00,65.45,65.54,65.44,65.47,67700.0,39.2342,39.2882,39.2282,39.2462,67700.0
2007-08-20 11:15:00,65.48,65.48,65.44,65.46,51600.0,39.2522,39.2522,39.2282,39.2402,51600.0
2007-08-20 11:20:00,65.46,65.52,65.44,65.45,93900.0,39.2402,39.2762,39.2282,39.2342,93900.0
2007-08-20 11:25:00,65.46,65.5,65.4,65.44,65200.0,39.2402,39.2642,39.2042,39.2282,65200.0
2007-08-20 11:30:00,65.43,65.47,65.41,65.46,57000.0,39.2222,39.2462,39.2102,39.2402,57000.0
2007-08-20 11:35:00,65.46,65.52,65.41,65.42,70200.0,39.2402,39.2762,39.2102,39.2162,70200.0
2007-08-20 11:40:00,65.43,65.44,65.4,65.44,45100.0,39.2222,39.2282,39.2042,39.2282,45100.0
2007-08-20 11:45:00,65.43,65.44,65.36,65.39,50100.0,39.2222,39.2282,39.1803,39.1982,50100.0
2007-08-20 11:50:00,65.37,65.41,65.3,65.39,101400.0,39.1863,39.2102,39.1443,39.1982,101400.0
2007-08-20 11:55:00,65.39,65.47,65.38,65.41,84000.0,39.1982,39.2462,39.1923,39.2102,84000.0
2007-08-20 12:00:00,65.41,65.47,65.38,65.39,76000.0,39.2102,39.2462,39.1923,39.1982,76000.0
2007-08-20 12:05:00,65.39,65.4,65.36,65.38,93400.0,39.1982,39.2042,39.1803,39.1923,93400.0
2007-08-20 12:10:00,65.39,65.39,65.25,65.27,124900.0,39.1982,39.1982,39.1143,39.1263,124900.0
2007-08-20 12:15:00,65.27,65.29,65.19,65.23,76400.0,39.1263,39.1383,39.0784,39.1023,76400.0
2007-08-20 12:20:00,65.24,65.24,65.12,65.21,61900.0,39.1083,39.1083,39.0364,39.0903,61900.0
2007-08-20 12:25:00,65.2,65.22,65.08,65.09,75600.0,39.0844,39.0963,39.0124,39.0184,75600.0
2007-08-20 12:30:00,65.1,65.11,65.05,65.09,43600.0,39.0244,39.0304,38.9944,39.0184,43600.0
2007-08-20 12:35:00,65.09,65.09,65.05,65.06,50600.0,39.0184,39.0184,38.9944,39.0004,50600.0
2007-08-20 12:40:00,65.07,65.09,65.0,65.05,114500.0,39.0064,39.0184,38.9645,38.9944,114500.0
2007-08-20 12:45:00,65.06,65.1,65.04,65.05,67100.0,39.0004,39.0244,38.9884,38.9944,67100.0
2007-08-20 12:50:00,65.07,65.12,65.02,65.06,80900.0,39.0064,39.0364,38.9764,39.0004,80900.0
2007-08-20 12:55:00,65.07,65.08,65.01,65.02,101200.0,39.0064,39.0124,38.9705,38.9764,101200.0
2007-08-20 13:00:00,65.03,65.06,65.01,65.04,108600.0,38.9824,39.0004,38.9705,38.9884,108600.0
2007-08-20 13:05:00,65.04,65.06,65.0,65.03,81600.0,38.9884,39.0004,38.9645,38.9824,81600.0
2007-08-20 13:10:00,65.03,65.07,65.0,65.02,106500.0,38.9824,39.0064,38.9645,38.9764,106500.0
2007-08-20 13:15:00,65.03,65.06,64.82,64.83,221100.0,38.9824,39.0004,38.8566,38.8626,221100.0
2007-08-20 13:20:00,64.84,64.91,64.78,64.87,194300.0,38.8685,38.9105,38.8326,38.8865,194300.0
2007-08-20 13:25:00,64.88,64.94,64.84,64.91,46300.0,38.8925,38.9285,38.8685,38.9105,46300.0
2007-08-20 13:30:00,64.91,64.94,64.85,64.92,46800.0,38.9105,38.9285,38.8745,38.9165,46800.0
2007-08-20 13:35:00,64.91,65.02,64.88,64.98,45800.0,38.9105,38.9764,38.8925,38.9525,45800.0
2007-08-20 13:40:00,65.0,65.1,64.94,65.04,103200.0,38.9645,39.0244,38.9285,38.9884,103200.0
2007-08-20 13:45:00,65.04,65.07,65.0,65.01,48900.0,38.9884,39.0064,38.9645,38.9705,48900.0
2007-08-20 13:50:00,65.02,65.02,64.92,64.95,112500.0,38.9764,38.9764,38.9165,38.9345,112500.0
2007-08-20 13:55:00,64.94,64.97,64.8,64.83,76200.0,38.9285,38.9465,38.8446,38.8626,76200.0
2007-08-20 14:00:00,64.83,64.85,64.76,64.82,83500.0,38.8626,38.8745,38.8206,38.8566,83500.0
2007-08-20 14:05:00,64.82,64.85,64.78,64.81,62800.0,38.8566,38.8745,38.8326,38.8506,62800.0
2007-08-20 14:10:00,64.81,64.85,64.79,64.82,83800.0,38.8506,38.8745,38.8386,38.8566,83800.0
2007-08-20 14:15:00,64.8,64.85,64.76,64.84,63000.0,38.8446,38.8745,38.8206,38.8685,63000.0
2007-08-20 14:20:00,64.85,64.87,64.8,64.86,154500.0,38.8745,38.8865,38.8446,38.8805,154500.0
2007-08-20 14:25:00,64.86,64.88,64.8,64.88,82400.0,38.8805,38.8925,38.8446,38.8925,82400.0
2007-08-20 14:30:00,64.88,64.88,64.81,64.83,88700.0,38.8925,38.8925,38.8506,38.8626,88700.0
2007-08-20 14:35:00,64.84,64.84,64.78,64.83,90300.0,38.8685,38.8685,38.8326,38.8626,90300.0
2007-08-20 14:40:00,64.83,64.84,64.77,64.77,136800.0,38.8626,38.8685,38.8266,38.8266,136800.0
2007-08-20 14:45:00,64.77,64.79,64.72,64.72,163900.0,38.8266,38.8386,38.7966,38.7966,163900.0
2007-08-20 14:50:00,64.73,64.79,64.72,64.77,92500.0,38.8026,38.8386,38.7966,38.8266,92500.0
2007-08-20 14:55:00,64.78,64.88,64.76,64.83,111000.0,38.8326,38.8925,38.8206,38.8626,111000.0
2007-08-20 15:00:00,64.84,64.87,64.77,64.81,117000.0,38.8685,38.8865,38.8266,38.8506,117000.0
2007-08-20 15:05:00,64.8,65.0,64.76,64.99,145900.0,38.8446,38.9645,38.8206,38.9585,145900.0
2007-08-20 15:10:00,64.99,65.09,64.88,65.04,170600.0,38.9585,39.0184,38.8925,38.9884,170600.0
2007-08-20 15:15:00,65.04,65.12,65.0,65.05,126300.0,38.9884,39.0364,38.9645,38.9944,126300.0
2007-08-20 15:20:00,65.06,65.34,65.02,65.31,185600.0,39.0004,39.1683,38.9764,39.1503,185600.0
2007-08-20 15:25:00,65.31,65.32,65.14,65.18,180300.0,39.1503,39.1563,39.0484,39.0724,180300.0
2007-08-20 15:30:00,65.18,65.21,65.02,65.03,195100.0,39.0724,39.0903,38.9764,38.9824,195100.0
2007-08-20 15:35:00,65.04,65.06,64.85,64.87,124900.0,38.9884,39.0004,38.8745,38.8865,124900.0
2007-08-20 15:40:00,64.87,64.98,64.86,64.94,126200.0,38.8865,38.9525,38.8805,38.9285,126200.0
2007-08-20 15:45:00,64.95,65.1,64.92,65.06,106400.0,38.9345,39.0244,38.9165,39.0004,106400.0
2007-08-20 15:50:00,65.06,65.13,64.99,65.06,145100.0,39.0004,39.0424,38.9585,39.0004,145100.0
2007-08-20 15:55:00,65.05,65.11,65.01,65.03,158300.0,38.9944,39.0304,38.9705,38.9824,158300.0
2007-08-21 09:30:00,64.65,64.98,64.53,64.71,242100.0,38.7547,38.9525,38.6827,38.7906,242100.0
2007-08-21 09:35:00,64.7,64.9,64.6,64.76,141100.0,38.7846,38.9045,38.7247,38.8206,141100.0
2007-08-21 09:40:00,64.77,64.81,64.65,64.74,53300.0,38.8266,38.8506,38.7547,38.8086,53300.0
2007-08-21 09:45:00,64.74,64.89,64.72,64.75,77000.0,38.8086,38.8985,38.7966,38.8146,77000.0
2007-08-21 09:50:00,64.74,64.92,64.74,64.85,103600.0,38.8086,38.9165,38.8086,38.8745,103600.0
2007-08-21 09:55:00,64.87,64.93,64.82,64.87,110900.0,38.8865,38.9225,38.8566,38.8865,110900.0
2007-08-21 10:00:00,64.87,64.91,64.7,64.73,136300.0,38.8865,38.9105,38.7846,38.8026,136300.0
2007-08-21 10:05:00,64.72,64.73,64.6,64.63,127900.0,38.7966,38.8026,38.7247,38.7427,127900.0
2007-08-21 10:10:00,64.62,64.66,64.5,64.5,175300.0,38.7367,38.7606,38.6647,38.6647,175300.0
2007-08-21 10:15:00,64.52,64.56,64.51,64.53,111500.0,38.6767,38.7007,38.6707,38.6827,111500.0
2007-08-21 10:20:00,64.53,64.58,64.48,64.5,120800.0,38.6827,38.7127,38.6527,38.6647,120800.0
2007-08-21 10:25:00,64.5,64.54,64.39,64.46,231600.0,38.6647,38.6887,38.5988,38.6408,231600.0
2007-08-21 10:30:00,64.47,64.55,64.47,64.51,101000.0,38.6467,38.6947,38.6467,38.6707,101000.0
2007-08-21 10:35:00,64.52,64.59,64.47,64.58,139900.0,38.6767,38.7187,38.6467,38.7127,139900.0
2007-08-21 10:40:00,64.59,64.63,64.48,64.52,114000.0,38.7187,38.7427,38.6527,38.6767,114000.0
2007-08-21 10:45:00,64.5,64.54,64.46,64.48,76100.0,38.6647,38.6887,38.6408,38.6527,76100.0
2007-08-21 10:50:00,64.47,64.47,64.37,64.4,101700.0,38.6467,38.6467,38.5868,38.6048,101700.0
2007-08-21 10:55:00,64.4,64.44,64.37,64.39,98700.0,38.6048,38.6288,38.5868,38.5988,98700.0
2007-08-21 11:00:00,64.4,64.48,64.36,64.37,112500.0,38.6048,38.6527,38.5808,38.5868,112500.0
2007-08-21 11:05:00,64.37,64.39,64.29,64.31,177600.0,38.5868,38.5988,38.5388,38.5508,177600.0
2007-08-21 11:10:00,64.29,64.34,64.28,64.31,114100.0,38.5388,38.5688,38.5329,38.5508,114100.0
2007-08-21 11:15:00,64.31,64.37,64.3,64.34,103600.0,38.5508,38.5868,38.5448,38.5688,103600.0
2007-08-21 11:20:00,64.34,64.36,64.27,64.28,151100.0,38.5688,38.5808,38.5269,38.5329,151100.0
2007-08-21 11:25:00,64.28,64.31,64.21,64.31,156300.0,38.5329,38.5508,38.4909,38.5508,156300.0
2007-08-21 11:30:00,64.31,64.46,64.31,64.45,181900.0,38.5508,38.6408,38.5508,38.6348,181900.0
2007-08-21 11:35:00,64.45,64.46,64.38,64.44,81900.0,38.6348,38.6408,38.5928,38.6288,81900.0
2007-08-21 11:40:00,64.44,64.55,64.43,64.55,123300.0,38.6288,38.6947,38.6228,38.6947,123300.0
2007-08-21 11:45:00,64.55,64.67,64.54,64.64,182100.0,38.6947,38.7666,38.6887,38.7487,182100.0
2007-08-21 11:50:00,64.64,64.65,64.6,64.62,113700.0,38.7487,38.7547,38.7247,38.7367,113700.0
2007-08-21 11:55:00,64.61,64.63,64.56,64.6,59600.0,38.7307,38.7427,38.7007,38.7247,59600.0
2007-08-21 12:00:00,64.59,64.61,64.5,64.59,79300.0,38.7187,38.7307,38.6647,38.7187,79300.0
2007-08-21 12:05:00,64.58,64.6,64.49,64.5,76400.0,38.7127,38.7247,38.6587,38.6647,76400.0
2007-08-21 12:10:00,64.49,64.51,64.41,64.44,167400.0,38.6587,38.6707,38.6108,38.6288,167400.0
2007-08-21 12:15:00,64.44,64.85,64.43,64.49,228500.0,38.6288,38.8745,38.6228,38.6587,228500.0
2007-08-21 12:20:00,64.49,64.53,64.4,64.5,102500.0,38.6587,38.6827,38.6048,38.6647,102500.0
2007-08-21 12:25:00,64.5,64.55,64.5,64.51,49700.0,38.6647,38.6947,38.6647,38.6707,49700.0
2007-08-21 12:30:00,64.52,64.52,64.35,64.37,147800.0,38.6767,38.6767,38.5748,38.5868,147800.0
2007-08-21 12:35:00,64.38,64.43,64.35,64.37,97100.0,38.5928,38.6228,38.5748,38.5868,97100.0
2007-08-21 12:40:00,64.37,64.43,64.3,64.36,90200.0,38.5868,38.6228,38.5448,38.5808,90200.0
2007-08-21 12:45:00,64.37,64.43,64.31,64.32,56400.0,38.5868,38.6228,38.5508,38.5568,56400.0
2007-08-21 12:50:00,64.32,64.43,64.31,64.39,65600.0,38.5568,38.6228,38.5508,38.5988,65600.0
2007-08-21 12:55:00,64.39,64.49,64.39,64.47,41800.0,38.5988,38.6587,38.5988,38.6467,41800.0
2007-08-21 13:00:00,64.46,64.56,64.41,64.41,67700.0,38.6408,38.7007,38.6108,38.6108,67700.0
2007-08-21 13:05:00,64.41,64.52,64.4,64.51,48400.0,38.6108,38.6767,38.6048,38.6707,48400.0
2007-08-21 13:10:00,64.51,64.54,64.45,64.52,49200.0,38.6707,38.6887,38.6348,38.6767,49200.0
2007-08-21 13:15:00,64.52,64.63,64.52,64.61,64300.0,38.6767,38.7427,38.6767,38.7307,64300.0
2007-08-21 13:20:00,64.6,64.67,64.56,64.58,67600.0,38.7247,38.7666,38.7007,38.7127,67600.0
2007-08-21 13:25:00,64.58,64.67,64.55,64.61,83900.0,38.7127,38.7666,38.6947,38.7307,83900.0
2007-08-21 13:30:00,64.61,64.68,64.54,64.58,120900.0,38.7307,38.7726,38.6887,38.7127,120900.0
2007-08-21 13:35:00,64.59,64.69,64.57,64.6,64000.0,38.7187,38.7786,38.7067,38.7247,64000.0
2007-08-21 13:40:00,64.61,64.66,64.55,64.56,117100.0,38.7307,38.7606,38.6947,38.7007,117100.0
2007-08-21 13:45:00,64.57,64.67,64.56,64.61,32400.0,38.7067,38.7666,38.7007,38.7307,32400.0
2007-08-21 13:50:00,64.62,64.66,64.61,64.62,44300.0,38.7367,38.7606,38.7307,38.7367,44300.0
2007-08-21 13:55:00,64.62,64.62,64.56,64.61,54100.0,38.7367,38.7367,38.7007,38.7307,54100.0
2007-08-21 14:00:00,64.6,64.67,64.58,64.6,107600.0,38.7247,38.7666,38.7127,38.7247,107600.0
2007-08-21 14:05:00,64.61,64.63,64.56,64.58,37700.0,38.7307,38.7427,38.7007,38.7127,37700.0
2007-08-21 14:10:00,64.58,64.59,64.54,64.54,37700.0,38.7127,38.7187,38.6887,38.6887,37700.0
2007-08-21 14:15:00,64.54,64.56,64.47,64.47,83600.0,38.6887,38.7007,38.6467,38.6467,83600.0
2007-08-21 14:20:00,64.48,64.56,64.47,64.55,105700.0,38.6527,38.7007,38.6467,38.6947,105700.0
2007-08-21 14:25:00,64.55,64.57,64.46,64.47,93600.0,38.6947,38.7067,38.6408,38.6467,93600.0
2007-08-21 14:30:00,64.46,64.5,64.27,64.36,102000.0,38.6408,38.6647,38.5269,38.5808,102000.0
2007-08-21 14:35:00,64.36,64.39,64.27,64.36,137800.0,38.5808,38.5988,38.5269,38.5808,137800.0
2007-08-21 14:40:00,64.35,64.38,64.26,64.28,125000.0,38.5748,38.5928,38.5209,38.5329,125000.0
2007-08-21 14:45:00,64.26,64.32,64.21,64.29,172500.0,38.5209,38.5568,38.4909,38.5388,172500.0
2007-08-21 14:50:00,64.29,64.34,64.25,64.33,111000.0,38.5388,38.5688,38.5149,38.5628,111000.0
2007-08-21 14:55:00,64.33,64.37,64.32,64.36,72800.0,38.5628,38.5868,38.5568,38.5808,72800.0
2007-08-21 15:00:00,64.35,64.5,64.31,64.39,153600.0,38.5748,38.6647,38.5508,38.5988,153600.0
2007-08-21 15:05:00,64.39,64.45,64.39,64.41,106300.0,38.5988,38.6348,38.5988,38.6108,106300.0
2007-08-21 15:10:00,64.42,64.45,64.38,64.4,112600.0,38.6168,38.6348,38.5928,38.6048,112600.0
2007-08-21 15:15:00,64.4,64.42,64.31,64.38,126500.0,38.6048,38.6168,38.5508,38.5928,126500.0
2007-08-21 15:20:00,64.38,64.41,64.32,64.37,94600.0,38.5928,38.6108,38.5568,38.5868,94600.0
2007-08-21 15:25:00,64.37,64.37,64.3,64.33,97100.0,38.5868,38.5868,38.5448,38.5628,97100.0
2007-08-21 15:30:00,64.33,64.4,64.27,64.4,163700.0,38.5628,38.6048,38.5269,38.6048,163700.0
2007-08-21 15:35:00,64.4,64.48,64.37,64.47,121000.0,38.6048,38.6527,38.5868,38.6467,121000.0
2007-08-21 15:40:00,64.48,64.48,64.4,64.45,162500.0,38.6527,38.6527,38.6048,38.6348,162500.0
2007-08-21 15:45:00,64.46,64.58,64.46,64.55,161000.0,38.6408,38.7127,38.6408,38.6947,161000.0
2007-08-21 15:50:00,64.55,64.56,64.47,64.49,183000.0,38.6947,38.7007,38.6467,38.6587,183000.0
2007-08-21 15:55:00,64.49,64.52,64.44,64.44,201800.0,38.6587,38.6767,38.6288,38.6288,201800.0
2007-08-22 09:30:00,64.88,65.08,64.8,65.01,317800.0,38.8925,39.0124,38.8446,38.9705,317800.0
2007-08-22 09:35:00,65.0,65.02,64.8,64.86,139200.0,38.9645,38.9764,38.8446,38.8805,139200.0
2007-08-22 09:40:00,64.86,64.88,64.69,64.71,92300.0,38.8805,38.8925,38.7786,38.7906,92300.0
2007-08-22 09:45:00,64.69,64.73,64.62,64.65,112200.0,38.7786,38.8026,38.7367,38.7547,112200.0
2007-08-22 09:50:00,64.65,64.9,64.62,64.9,126700.0,38.7547,38.9045,38.7367,38.9045,126700.0
2007-08-22 09:55:00,64.88,64.9,64.65,64.67,109400.0,38.8925,38.9045,38.7547,38.7666,109400.0
2007-08-22 10:00:00,64.65,64.78,64.63,64.69,111100.0,38.7547,38.8326,38.7427,38.7786,111100.0
2007-08-22 10:05:00,64.7,64.86,64.67,64.83,102700.0,38.7846,38.8805,38.7666,38.8626,102700.0
2007-08-22 10:10:00,64.83,64.89,64.79,64.86,96100.0,38.8626,38.8985,38.8386,38.8805,96100.0
2007-08-22 10:15:00,64.86,64.89,64.83,64.86,85600.0,38.8805,38.8985,38.8626,38.8805,85600.0
2007-08-22 10:20:00,64.85,64.9,64.81,64.9,115100.0,38.8745,38.9045,38.8506,38.9045,115100.0
2007-08-22 10:25:00,64.89,64.97,64.87,64.92,111700.0,38.8985,38.9465,38.8865,38.9165,111700.0
2007-08-22 10:30:00,64.93,64.97,64.88,64.92,107100.0,38.9225,38.9465,38.8925,38.9165,107100.0
2007-08-22 10:35:00,64.94,64.95,64.9,64.91,69700.0,38.9285,38.9345,38.9045,38.9105,69700.0
2007-08-22 10:40:00,64.91,64.92,64.88,64.88,80500.0,38.9105,38.9165,38.8925,38.8925,80500.0
2007-08-22 10:45:00,64.89,65.02,64.89,65.0,124600.0,38.8985,38.9764,38.8985,38.9645,124600.0
2007-08-22 10:50:00,65.0,65.08,64.97,65.06,304300.0,38.9645,39.0124,38.9465,39.0004,304300.0
2007-08-22 10:55:00,65.06,65.08,65.01,65.02,74600.0,39.0004,39.0124,38.9705,38.9764,74600.0
2007-08-22 11:00:00,65.02,65.04,64.95,64.96,114300.0,38.9764,38.9884,38.9345,38.9405,114300.0
2007-08-22 11:05:00,64.96,65.07,64.92,65.05,89000.0,38.9405,39.0064,38.9165,38.9944,89000.0
2007-08-22 11:10:00,65.05,65.11,64.98,64.99,103000.0,38.9944,39.0304,38.9525,38.9585,103000.0
2007-08-22 11:15:00,64.98,65.0,64.96,64.98,55400.0,38.9525,38.9645,38.9405,38.9525,55400.0
2007-08-22 11:20:00,64.98,65.0,64.94,64.96,55600.0,38.9525,38.9645,38.9285,38.9405,55600.0
2007-08-22 11:25:00,64.96,64.98,64.94,64.95,73700.0,38.9405,38.9525,38.9285,38.9345,73700.0
2007-08-22 11:30:00,64.95,64.97,64.92,64.96,59100.0,38.9345,38.9465,38.9165,38.9405,59100.0
2007-08-22 11:35:00,64.97,65.03,64.94,64.94,90900.0,38.9465,38.9824,38.9285,38.9285,90900.0
2007-08-22 11:40:00,64.94,64.95,64.9,64.91,35200.0,38.9285,38.9345,38.9045,38.9105,35200.0
2007-08-22 11:45:00,64.91,64.93,64.86,64.86,59700.0,38.9105,38.9225,38.8805,38.8805,59700.0
2007-08-22 11:50:00,64.86,64.87,64.79,64.8,51000.0,38.8805,38.8865,38.8386,38.8446,51000.0
2007-08-22 11:55:00,64.79,64.8,64.76,64.76,36200.0,38.8386,38.8446,38.8206,38.8206,36200.0
2007-08-22 12:00:00,64.77,64.78,64.7,64.73,90700.0,38.8266,38.8326,38.7846,38.8026,90700.0
2007-08-22 12:05:00,64.74,64.88,64.74,64.88,77900.0,38.8086,38.8925,38.8086,38.8925,77900.0
2007-08-22 12:10:00,64.87,64.88,64.72,64.73,142100.0,38.8865,38.8925,38.7966,38.8026,142100.0
2007-08-22 12:15:00,64.72,64.76,64.71,64.75,59900.0,38.7966,38.8206,38.7906,38.8146,59900.0
2007-08-22 12:20:00,64.75,64.77,64.72,64.74,132200.0,38.8146,38.8266,38.7966,38.8086,132200.0
2007-08-22 12:25:00,64.74,64.77,64.66,64.69,99100.0,38.8086,38.8266,38.7606,38.7786,99100.0
2007-08-22 12:30:00,64.68,64.71,64.51,64.53,194800.0,38.7726,38.7906,38.6707,38.6827,194800.0
2007-08-22 12:35:00,64.54,64.6,64.5,64.55,163000.0,38.6887,38.7247,38.6647,38.6947,163000.0
2007-08-22 12:40:00,64.54,64.6,64.52,64.55,87000.0,38.6887,38.7247,38.6767,38.6947,87000.0
2007-08-22 12:45:00,64.55,64.59,64.53,64.57,85800.0,38.6947,38.7187,38.6827,38.7067,85800.0
2007-08-22 12:50:00,64.56,64.58,64.53,64.57,79900.0,38.7007,38.7127,38.6827,38.7067,79900.0
2007-08-22 12:55:00,64.57,64.58,64.51,64.54,73300.0,38.7067,38.7127,38.6707,38.6887,73300.0
2007-08-22 13:00:00,64.55,64.56,64.51,64.53,69600.0,38.6947,38.7007,38.6707,38.6827,69600.0
2007-08-22 13:05:00,64.53,64.57,64.48,64.53,117400.0,38.6827,38.7067,38.6527,38.6827,117400.0
2007-08-22 13:10:00,64.53,64.57,64.51,64.56,50200.0,38.6827,38.7067,38.6707,38.7007,50200.0
2007-08-22 13:15:00,64.55,64.56,64.48,64.54,97200.0,38.6947,38.7007,38.6527,38.6887,97200.0
2007-08-22 13:20:00,64.55,64.6,64.53,64.6,94100.0,38.6947,38.7247,38.6827,38.7247,94100.0
2007-08-22 13:25:00,64.6,64.61,64.5,64.56,95600.0,38.7247,38.7307,38.6647,38.7007,95600.0
2007-08-22 13:30:00,64.56,64.63,64.55,64.63,62200.0,38.7007,38.7427,38.6947,38.7427,62200.0
2007-08-22 13:35:00,64.63,64.67,64.61,64.63,43100.0,38.7427,38.7666,38.7307,38.7427,43100.0
2007-08-22 13:40:00,64.63,64.7,64.61,64.63,73600.0,38.7427,38.7846,38.7307,38.7427,73600.0
2007-08-22 13:45:00,64.64,64.68,64.61,64.66,44000.0,38.7487,38.7726,38.7307,38.7606,44000.0
2007-08-22 13:50:00,64.65,64.68,64.61,64.64,48000.0,38.7547,38.7726,38.7307,38.7487,48000.0
2007-08-22 13:55:00,64.64,64.69,64.63,64.66,72300.0,38.7487,38.7786,38.7427,38.7606,72300.0
2007-08-22 14:00:00,64.66,64.67,64.63,64.66,55900.0,38.7606,38.7666,38.7427,38.7606,55900.0
2007-08-22 14:05:00,64.66,64.7,64.65,64.69,45700.0,38.7606,38.7846,38.7547,38.7786,45700.0
2007-08-22 14:10:00,64.69,64.73,64.62,64.63,106900.0,38.7786,38.8026,38.7367,38.7427,106900.0
2007-08-22 14:15:00,64.63,64.64,64.53,64.59,130900.0,38.7427,38.7487,38.6827,38.7187,130900.0
2007-08-22 14:20:00,64.59,64.62,64.5,64.54,89000.0,38.7187,38.7367,38.6647,38.6887,89000.0
2007-08-22 14:25:00,64.54,64.57,64.52,64.52,74700.0,38.6887,38.7067,38.6767,38.6767,74700.0
2007-08-22 14:30:00,64.53,64.54,64.46,64.46,72400.0,38.6827,38.6887,38.6408,38.6408,72400.0
2007-08-22 14:35:00,64.46,64.46,64.4,64.41,82000.0,38.6408,38.6408,38.6048,38.6108,82000.0
2007-08-22 14:40:00,64.42,64.49,64.41,64.42,84300.0,38.6168,38.6587,38.6108,38.6168,84300.0
2007-08-22 14:45:00,64.42,64.46,64.39,64.42,93900.0,38.6168,38.6408,38.5988,38.6168,93900.0
2007-08-22 14:50:00,64.41,64.54,64.41,64.52,88500.0,38.6108,38.6887,38.6108,38.6767,88500.0
2007-08-22 14:55:00,64.52,64.58,64.49,64.58,59000.0,38.6767,38.7127,38.6587,38.7127,59000.0
2007-08-22 15:00:00,64.57,64.57,64.49,64.5,63400.0,38.7067,38.7067,38.6587,38.6647,63400.0
2007-08-22 15:05:00,64.5,64.56,64.48,64.56,108900.0,38.6647,38.7007,38.6527,38.7007,108900.0
2007-08-22 15:10:00,64.56,64.6,64.54,64.54,89200.0,38.7007,38.7247,38.6887,38.6887,89200.0
2007-08-22 15:15:00,64.55,64.63,64.49,64.51,197400.0,38.6947,38.7427,38.6587,38.6707,197400.0
2007-08-22 15:20:00,64.53,64.62,64.53,64.56,93900.0,38.6827,38.7367,38.6827,38.7007,93900.0
2007-08-22 15:25:00,64.55,64.67,64.55,64.63,82500.0,38.6947,38.7666,38.6947,38.7427,82500.0
2007-08-22 15:30:00,64.64,64.75,64.63,64.73,210700.0,38.7487,38.8146,38.7427,38.8026,210700.0
2007-08-22 15:35:00,64.74,64.75,64.71,64.72,108500.0,38.8086,38.8146,38.7906,38.7966,108500.0
2007-08-22 15:40:00,64.72,64.75,64.68,64.68,167600.0,38.7966,38.8146,38.7726,38.7726,167600.0
2007-08-22 15:45:00,64.7,64.75,64.64,64.66,184400.0,38.7846,38.8146,38.7487,38.7606,184400.0
2007-08-22 15:50:00,64.67,64.7,64.56,64.65,147700.0,38.7666,38.7846,38.7007,38.7547,147700.0
2007-08-22 15:55:00,64.66,64.76,64.6,64.73,876300.0,38.7606,38.8206,38.7247,38.8026,876300.0
2007-08-23 09:30:00,64.99,65.04,64.71,64.78,288400.0,38.9585,38.9884,38.7906,38.8326,288400.0
2007-08-23 09:35:00,64.8,64.86,64.73,64.84,113100.0,38.8446,38.8805,38.8026,38.8685,113100.0
2007-08-23 09:40:00,64.86,64.87,64.54,64.87,154200.0,38.8805,38.8865,38.6887,38.8865,154200.0
2007-08-23 09:45:00,64.86,64.94,64.82,64.92,100100.0,38.8805,38.9285,38.8566,38.9165,100100.0
2007-08-23 09:50:00,64.91,64.95,64.79,64.79,160300.0,38.9105,38.9345,38.8386,38.8386,160300.0
2007-08-23 09:55:00,64.79,64.86,64.74,64.86,161800.0,38.8386,38.8805,38.8086,38.8805,161800.0
2007-08-23 10:00:00,64.85,64.94,64.8,64.83,152800.0,38.8745,38.9285,38.8446,38.8626,152800.0
2007-08-23 10:05:00,64.83,64.88,64.77,64.77,182900.0,38.8626,38.8925,38.8266,38.8266,182900.0
2007-08-23 10:10:00,64.78,64.85,64.73,64.8,84000.0,38.8326,38.8745,38.8026,38.8446,84000.0
2007-08-23 10:15:00,64.8,64.85,64.73,64.84,110500.0,38.8446,38.8745,38.8026,38.8685,110500.0
2007-08-23 10:20:00,64.84,64.85,64.74,64.79,131800.0,38.8685,38.8745,38.8086,38.8386,131800.0
2007-08-23 10:25:00,64.79,64.9,64.79,64.85,99200.0,38.8386,38.9045,38.8386,38.8745,99200.0
2007-08-23 10:30:00,64.84,64.9,64.83,64.9,81900.0,38.8685,38.9045,38.8626,38.9045,81900.0
2007-08-23 10:35:00,64.9,65.0,64.86,64.99,102900.0,38.9045,38.9645,38.8805,38.9585,102900.0
2007-08-23 10:40:00,64.98,65.0,64.9,64.9,97300.0,38.9525,38.9645,38.9045,38.9045,97300.0
2007-08-23 10:45:00,64.91,64.92,64.85,64.85,91300.0,38.9105,38.9165,38.8745,38.8745,91300.0
2007-08-23 10:50:00,64.85,64.87,64.8,64.84,75400.0,38.8745,38.8865,38.8446,38.8685,75400.0
2007-08-23 10:55:00,64.84,64.87,64.82,64.84,80800.0,38.8685,38.8865,38.8566,38.8685,80800.0
2007-08-23 11:00:00,64.84,64.85,64.66,64.72,227400.0,38.8685,38.8745,38.7606,38.7966,227400.0
2007-08-23 11:05:00,64.71,64.78,64.7,64.75,159400.0,38.7906,38.8326,38.7846,38.8146,159400.0
2007-08-23 11:10:00,64.75,64.81,64.74,64.77,375300.0,38.8146,38.8506,38.8086,38.8266,375300.0
2007-08-23 11:15:00,64.76,64.89,64.76,64.85,160000.0,38.8206,38.8985,38.8206,38.8745,160000.0
2007-08-23 11:20:00,64.85,64.97,64.82,64.96,190800.0,38.8745,38.9465,38.8566,38.9405,190800.0
2007-08-23 11:25:00,64.96,64.98,64.87,64.88,189200.0,38.9405,38.9525,38.8865,38.8925,189200.0
2007-08-23 11:30:00,64.89,64.91,64.8,64.83,116300.0,38.8985,38.9105,38.8446,38.8626,116300.0
2007-08-23 11:35:00,64.82,64.85,64.78,64.85,52400.0,38.8566,38.8745,38.8326,38.8745,52400.0
2007-08-23 11:40:00,64.85,64.87,64.84,64.85,62600.0,38.8745,38.8865,38.8685,38.8745,62600.0
2007-08-23 11:45:00,64.86,64.87,64.82,64.83,58700.0,38.8805,38.8865,38.8566,38.8626,58700.0
2007-08-23 11:50:00,64.82,64.85,64.8,64.85,93200.0,38.8566,38.8745,38.8446,38.8745,93200.0
2007-08-23 11:55:00,64.85,64.85,64.77,64.8,122200.0,38.8745,38.8745,38.8266,38.8446,122200.0
2007-08-23 12:00:00,64.81,64.86,64.8,64.82,64300.0,38.8506,38.8805,38.8446,38.8566,64300.0
2007-08-23 12:05:00,64.82,64.85,64.81,64.81,83700.0,38.8566,38.8745,38.8506,38.8506,83700.0
2007-08-23 12:10:00,64.82,64.87,64.8,64.83,114500.0,38.8566,38.8865,38.8446,38.8626,114500.0
2007-08-23 12:15:00,64.83,64.85,64.81,64.85,54900.0,38.8626,38.8745,38.8506,38.8745,54900.0
2007-08-23 12:20:00,64.85,64.86,64.81,64.84,95900.0,38.8745,38.8805,38.8506,38.8685,95900.0
2007-08-23 12:25:00,64.84,64.84,64.79,64.79,122500.0,38.8685,38.8685,38.8386,38.8386,122500.0
2007-08-23 12:30:00,64.79,64.83,64.75,64.75,130700.0,38.8386,38.8626,38.8146,38.8146,130700.0
2007-08-23 12:35:00,64.76,64.85,64.76,64.82,81500.0,38.8206,38.8745,38.8206,38.8566,81500.0
2007-08-23 12:40:00,64.81,64.83,64.74,64.77,136900.0,38.8506,38.8626,38.8086,38.8266,136900.0
2007-08-23 12:45:00,64.77,64.81,64.75,64.8,79800.0,38.8266,38.8506,38.8146,38.8446,79800.0
2007-08-23 12:50:00,64.8,64.8,64.68,64.75,127100.0,38.8446,38.8446,38.7726,38.8146,127100.0
2007-08-23 12:55:00,64.75,64.77,64.64,64.7,234800.0,38.8146,38.8266,38.7487,38.7846,234800.0
2007-08-23 13:00:00,64.7,64.76,64.7,64.75,75700.0,38.7846,38.8206,38.7846,38.8146,75700.0
2007-08-23 13:05:00,64.74,64.77,64.71,64.74,98200.0,38.8086,38.8266,38.7906,38.8086,98200.0
2007-08-23 13:10:00,64.74,64.79,64.71,64.75,97700.0,38.8086,38.8386,38.7906,38.8146,97700.0
2007-08-23 13:15:00,64.76,64.79,64.74,64.77,77600.0,38.8206,38.8386,38.8086,38.8266,77600.0
2007-08-23 13:20:00,64.77,64.79,64.71,64.76,75000.0,38.8266,38.8386,38.7906,38.8206,75000.0
2007-08-23 13:25:00,64.76,64.79,64.73,64.79,48800.0,38.8206,38.8386,38.8026,38.8386,48800.0
2007-08-23 13:30:00,64.79,64.83,64.78,64.79,43900.0,38.8386,38.8626,38.8326,38.8386,43900.0
2007-08-23 13:35:00,64.8,64.89,64.78,64.81,160200.0,38.8446,38.8985,38.8326,38.8506,160200.0
2007-08-23 13:40:00,64.82,64.92,64.81,64.91,106500.0,38.8566,38.9165,38.8506,38.9105,106500.0
2007-08-23 13:45:00,64.91,64.94,64.89,64.94,72100.0,38.9105,38.9285,38.8985,38.9285,72100.0
2007-08-23 13:50:00,64.93,65.0,64.93,64.99,87300.0,38.9225,38.9645,38.9225,38.9585,87300.0
2007-08-23 13:55:00,64.99,65.03,64.93,65.0,110400.0,38.9585,38.9824,38.9225,38.9645,110400.0
2007-08-23 14:00:00,65.0,65.0,64.94,64.97,71700.0,38.9645,38.9645,38.9285,38.9465,71700.0
2007-08-23 14:05:00,64.97,65.0,64.9,64.98,90100.0,38.9465,38.9645,38.9045,38.9525,90100.0
2007-08-23 14:10:00,64.99,65.0,64.94,64.95,68700.0,38.9585,38.9645,38.9285,38.9345,68700.0
2007-08-23 14:15:00,64.95,64.98,64.9,64.98,79000.0,38.9345,38.9525,38.9045,38.9525,79000.0
2007-08-23 14:20:00,64.97,64.97,64.9,64.92,68900.0,38.9465,38.9465,38.9045,38.9165,68900.0
2007-08-23 14:25:00,64.92,64.96,64.92,64.93,38200.0,38.9165,38.9405,38.9165,38.9225,38200.0
2007-08-23 14:30:00,64.94,64.98,64.93,64.98,31200.0,38.9285,38.9525,38.9225,38.9525,31200.0
2007-08-23 14:35:00,64.98,64.99,64.88,64.88,60400.0,38.9525,38.9585,38.8925,38.8925,60400.0
2007-08-23 14:40:00,64.89,64.95,64.85,64.94,117500.0,38.8985,38.9345,38.8745,38.9285,117500.0
2007-08-23 14:45:00,64.94,64.95,64.83,64.9,77900.0,38.9285,38.9345,38.8626,38.9045,77900.0
2007-08-23 14:50:00,64.9,64.92,64.88,64.9,59400.0,38.9045,38.9165,38.8925,38.9045,59400.0
2007-08-23 14:55:00,64.9,64.9,64.8,64.88,151000.0,38.9045,38.9045,38.8446,38.8925,151000.0
2007-08-23 15:00:00,64.89,64.91,64.84,64.88,83400.0,38.8985,38.9105,38.8685,38.8925,83400.0
2007-08-23 15:05:00,64.88,64.91,64.81,64.87,80900.0,38.8925,38.9105,38.8506,38.8865,80900.0
2007-08-23 15:10:00,64.86,64.9,64.82,64.84,73800.0,38.8805,38.9045,38.8566,38.8685,73800.0
2007-08-23 15:15:00,64.83,64.99,64.8,64.99,197900.0,38.8626,38.9585,38.8446,38.9585,197900.0
2007-08-23 15:20:00,64.98,65.14,64.97,65.08,216100.0,38.9525,39.0484,38.9465,39.0124,216100.0
2007-08-23 15:25:00,65.08,65.18,65.05,65.12,139500.0,39.0124,39.0724,38.9944,39.0364,139500.0
2007-08-23 15:30:00,65.13,65.16,65.1,65.11,91100.0,39.0424,39.0604,39.0244,39.0304,91100.0
2007-08-23 15:35:00,65.11,65.13,64.97,65.02,229400.0,39.0304,39.0424,38.9465,38.9764,229400.0
2007-08-23 15:40:00,65.02,65.06,64.97,65.02,165700.0,38.9764,39.0004,38.9465,38.9764,165700.0
2007-08-23 15:45:00,65.03,65.14,65.0,65.05,241700.0,38.9824,39.0484,38.9645,38.9944,241700.0
2007-08-23 15:50:00,65.05,65.07,64.98,65.0,182900.0,38.9944,39.0064,38.9525,38.9645,182900.0
2007-08-23 15:55:00,64.99,65.07,64.98,65.05,327000.0,38.9585,39.0064,38.9525,38.9944,327000.0
2007-08-24 09:30:00,65.31,65.35,65.1,65.25,313600.0,39.1503,39.1743,39.0244,39.1143,313600.0
2007-08-24 09:35:00,65.25,65.35,65.12,65.2,114600.0,39.1143,39.1743,39.0364,39.0844,114600.0
2007-08-24 09:40:00,65.19,65.19,65.11,65.13,80700.0,39.0784,39.0784,39.0304,39.0424,80700.0
2007-08-24 09:45:00,65.13,65.34,65.12,65.24,89100.0,39.0424,39.1683,39.0364,39.1083,89100.0
2007-08-24 09:50:00,65.24,65.37,65.12,65.32,177900.0,39.1083,39.1863,39.0364,39.1563,177900.0
2007-08-24 09:55:00,65.32,65.35,65.28,65.33,50800.0,39.1563,39.1743,39.1323,39.1623,50800.0
2007-08-24 10:00:00,65.34,65.5,65.34,65.49,209100.0,39.1683,39.2642,39.1683,39.2582,209100.0
2007-08-24 10:05:00,65.47,65.5,65.45,65.48,93700.0,39.2462,39.2642,39.2342,39.2522,93700.0
2007-08-24 10:10:00,65.49,65.5,65.38,65.39,132900.0,39.2582,39.2642,39.1923,39.1982,132900.0
2007-08-24 10:15:00,65.38,65.48,65.38,65.43,108300.0,39.1923,39.2522,39.1923,39.2222,108300.0
2007-08-24 10:20:00,65.43,65.48,65.41,65.45,114200.0,39.2222,39.2522,39.2102,39.2342,114200.0
2007-08-24 10:25:00,65.45,65.5,65.44,65.49,86100.0,39.2342,39.2642,39.2282,39.2582,86100.0
2007-08-24 10:30:00,65.49,65.52,65.43,65.44,129800.0,39.2582,39.2762,39.2222,39.2282,129800.0
2007-08-24 10:35:00,65.43,65.51,65.42,65.51,66600.0,39.2222,39.2702,39.2162,39.2702,66600.0
2007-08-24 10:40:00,65.51,65.57,65.5,65.53,90400.0,39.2702,39.3061,39.2642,39.2822,90400.0
2007-08-24 10:45:00,65.53,65.53,65.41,65.42,105500.0,39.2822,39.2822,39.2102,39.2162,105500.0
2007-08-24 10:50:00,65.41,65.44,65.37,65.41,150200.0,39.2102,39.2282,39.1863,39.2102,150200.0
2007-08-24 10:55:00,65.4,65.41,65.33,65.35,90700.0,39.2042,39.2102,39.1623,39.1743,90700.0
2007-08-24 11:00:00,65.34,65.43,65.33,65.43,94900.0,39.1683,39.2222,39.1623,39.2222,94900.0
2007-08-24 11:05:00,65.42,65.49,65.4,65.46,94000.0,39.2162,39.2582,39.2042,39.2402,94000.0
2007-08-24 11:10:00,65.46,65.5,65.45,65.47,60100.0,39.2402,39.2642,39.2342,39.2462,60100.0
2007-08-24 11:15:00,65.47,65.53,65.45,65.52,66600.0,39.2462,39.2822,39.2342,39.2762,66600.0
2007-08-24 11:20:00,65.52,65.54,65.48,65.54,54500.0,39.2762,39.2882,39.2522,39.2882,54500.0
2007-08-24 11:25:00,65.54,65.58,65.53,65.56,93200.0,39.2882,39.3121,39.2822,39.3002,93200.0
2007-08-24 11:30:00,65.56,65.6,65.52,65.53,86800.0,39.3002,39.3241,39.2762,39.2822,86800.0
2007-08-24 11:35:00,65.53,65.56,65.5,65.5,45500.0,39.2822,39.3002,39.2642,39.2642,45500.0
2007-08-24 11:40:00,65.5,65.56,65.5,65.55,113800.0,39.2642,39.3002,39.2642,39.2942,113800.0
2007-08-24 11:45:00,65.55,65.6,65.54,65.6,105600.0,39.2942,39.3241,39.2882,39.3241,105600.0
2007-08-24 11:50:00,65.6,65.61,65.56,65.58,89900.0,39.3241,39.3301,39.3002,39.3121,89900.0
2007-08-24 11:55:00,65.58,65.63,65.56,65.59,75100.0,39.3121,39.3421,39.3002,39.3181,75100.0
2007-08-24 12:00:00,65.59,65.6,65.52,65.52,82500.0,39.3181,39.3241,39.2762,39.2762,82500.0
2007-08-24 12:05:00,65.51,65.53,65.47,65.48,60000.0,39.2702,39.2822,39.2462,39.2522,60000.0
2007-08-24 12:10:00,65.48,65.49,65.41,65.44,55000.0,39.2522,39.2582,39.2102,39.2282,55000.0
2007-08-24 12:15:00,65.44,65.59,65.42,65.54,71900.0,39.2282,39.3181,39.2162,39.2882,71900.0
2007-08-24 12:20:00,65.55,65.65,65.53,65.6,134600.0,39.2942,39.3541,39.2822,39.3241,134600.0
2007-08-24 12:25:00,65.59,65.65,65.58,65.65,51900.0,39.3181,39.3541,39.3121,39.3541,51900.0
2007-08-24 12:30:00,65.64,65.65,65.6,65.63,72100.0,39.3481,39.3541,39.3241,39.3421,72100.0
2007-08-24 12:35:00,65.63,65.65,65.56,65.65,84800.0,39.3421,39.3541,39.3002,39.3541,84800.0
2007-08-24 12:40:00,65.65,65.67,65.64,65.65,70600.0,39.3541,39.3661,39.3481,39.3541,70600.0
2007-08-24 12:45:00,65.66,65.7,65.64,65.7,81300.0,39.3601,39.3841,39.3481,39.3841,81300.0
2007-08-24 12:50:00,65.69,65.7,65.66,65.68,91200.0,39.3781,39.3841,39.3601,39.3721,91200.0
2007-08-24 12:55:00,65.68,65.69,65.65,65.67,51300.0,39.3721,39.3781,39.3541,39.3661,51300.0
2007-08-24 13:00:00,65.67,65.67,65.61,65.62,57300.0,39.3661,39.3661,39.3301,39.3361,57300.0
2007-08-24 13:05:00,65.62,65.68,65.58,65.68,61500.0,39.3361,39.3721,39.3121,39.3721,61500.0
2007-08-24 13:10:00,65.68,65.73,65.64,65.7,104400.0,39.3721,39.4021,39.3481,39.3841,104400.0
2007-08-24 13:15:00,65.7,65.73,65.68,65.69,53200.0,39.3841,39.4021,39.3721,39.3781,53200.0
2007-08-24 13:20:00,65.68,65.75,65.67,65.73,49500.0,39.3721,39.414,39.3661,39.4021,49500.0
2007-08-24 13:25:00,65.74,65.75,65.68,65.74,109200.0,39.4081,39.414,39.3721,39.4081,109200.0
2007-08-24 13:30:00,65.74,65.74,65.69,65.71,74200.0,39.4081,39.4081,39.3781,39.3901,74200.0
2007-08-24 13:35:00,65.71,65.78,65.68,65.75,115100.0,39.3901,39.432,39.3721,39.414,115100.0
2007-08-24 13:40:00,65.76,65.8,65.67,65.68,92000.0,39.42,39.444,39.3661,39.3721,92000.0
2007-08-24 13:45:00,65.67,65.69,65.64,65.65,38100.0,39.3661,39.3781,39.3481,39.3541,38100.0
2007-08-24 13:50:00,65.64,65.67,65.63,65.65,39700.0,39.3481,39.3661,39.3421,39.3541,39700.0
2007-08-24 13:55:00,65.66,65.69,65.65,65.66,28300.0,39.3601,39.3781,39.3541,39.3601,28300.0
2007-08-24 14:00:00,65.65,65.68,65.64,65.67,48700.0,39.3541,39.3721,39.3481,39.3661,48700.0
2007-08-24 14:05:00,65.68,65.71,65.64,65.67,83700.0,39.3721,39.3901,39.3481,39.3661,83700.0
2007-08-24 14:10:00,65.67,65.7,65.65,65.68,42400.0,39.3661,39.3841,39.3541,39.3721,42400.0
2007-08-24 14:15:00,65.68,65.7,65.65,65.66,104900.0,39.3721,39.3841,39.3541,39.3601,104900.0
2007-08-24 14:20:00,65.65,65.72,65.65,65.71,80800.0,39.3541,39.3961,39.3541,39.3901,80800.0
2007-08-24 14:25:00,65.71,65.76,65.67,65.72,104800.0,39.3901,39.42,39.3661,39.3961,104800.0
2007-08-24 14:30:00,65.72,65.75,65.69,65.7,66600.0,39.3961,39.414,39.3781,39.3841,66600.0
2007-08-24 14:35:00,65.71,65.72,65.67,65.67,70500.0,39.3901,39.3961,39.3661,39.3661,70500.0
2007-08-24 14:40:00,65.67,65.71,65.67,65.68,46800.0,39.3661,39.3901,39.3661,39.3721,46800.0
2007-08-24 14:45:00,65.68,65.77,65.67,65.76,58800.0,39.3721,39.426,39.3661,39.42,58800.0
2007-08-24 14:50:00,65.77,65.89,65.77,65.85,191600.0,39.426,39.498,39.426,39.474,191600.0
2007-08-24 14:55:00,65.85,65.9,65.8,65.9,106900.0,39.474,39.504,39.444,39.504,106900.0
2007-08-24 15:00:00,65.89,65.9,65.82,65.86,74000.0,39.498,39.504,39.456,39.48,74000.0
2007-08-24 15:05:00,65.86,65.86,65.8,65.81,99900.0,39.48,39.48,39.444,39.45,99900.0
2007-08-24 15:10:00,65.81,65.82,65.78,65.79,54400.0,39.45,39.456,39.432,39.438,54400.0
2007-08-24 15:15:00,65.79,65.83,65.76,65.76,94200.0,39.438,39.462,39.42,39.42,94200.0
2007-08-24 15:20:00,65.76,65.77,65.68,65.74,133100.0,39.42,39.426,39.3721,39.4081,133100.0
2007-08-24 15:25:00,65.74,65.84,65.73,65.78,126900.0,39.4081,39.468,39.4021,39.432,126900.0
2007-08-24 15:30:00,65.79,65.91,65.79,65.87,219200.0,39.438,39.51,39.438,39.486,219200.0
2007-08-24 15:35:00,65.87,65.95,65.84,65.91,173000.0,39.486,39.5339,39.468,39.51,173000.0
2007-08-24 15:40:00,65.9,65.94,65.87,65.87,206500.0,39.504,39.5279,39.486,39.486,206500.0
2007-08-24 15:45:00,65.87,65.93,65.84,65.88,284000.0,39.486,39.522,39.468,39.492,284000.0
2007-08-24 15:50:00,65.88,65.89,65.81,65.83,262400.0,39.492,39.498,39.45,39.462,262400.0
2007-08-24 15:55:00,65.84,65.92,65.82,65.91,280300.0,39.468,39.516,39.456,39.51,280300.0
2007-08-27 09:30:00,65.67,65.74,65.54,65.56,242500.0,39.3661,39.4081,39.2882,39.3002,242500.0
2007-08-27 09:35:00,65.57,65.57,65.37,65.45,124100.0,39.3061,39.3061,39.1863,39.2342,124100.0
2007-08-27 09:40:00,65.45,65.5,65.38,65.42,158800.0,39.2342,39.2642,39.1923,39.2162,158800.0
2007-08-27 09:45:00,65.41,65.43,65.33,65.33,110100.0,39.2102,39.2222,39.1623,39.1623,110100.0
2007-08-27 09:50:00,65.34,65.36,65.3,65.34,75800.0,39.1683,39.1803,39.1443,39.1683,75800.0
2007-08-27 09:55:00,65.33,65.35,65.25,65.27,98900.0,39.1623,39.1743,39.1143,39.1263,98900.0
2007-08-27 10:00:00,65.26,65.31,65.15,65.19,195000.0,39.1203,39.1503,39.0544,39.0784,195000.0
2007-08-27 10:05:00,65.18,65.23,65.1,65.14,212100.0,39.0724,39.1023,39.0244,39.0484,212100.0
2007-08-27 10:10:00,65.14,65.2,65.11,65.13,111100.0,39.0484,39.0844,39.0304,39.0424,111100.0
2007-08-27 10:15:00,65.14,65.14,65.08,65.1,99300.0,39.0484,39.0484,39.0124,39.0244,99300.0
2007-08-27 10:20:00,65.11,65.17,65.08,65.13,96300.0,39.0304,39.0664,39.0124,39.0424,96300.0
2007-08-27 10:25:00,65.13,65.13,65.04,65.08,168200.0,39.0424,39.0424,38.9884,39.0124,168200.0
2007-08-27 10:30:00,65.08,65.11,65.03,65.03,73000.0,39.0124,39.0304,38.9824,38.9824,73000.0
2007-08-27 10:35:00,65.04,65.07,64.99,65.05,128000.0,38.9884,39.0064,38.9585,38.9944,128000.0
2007-08-27 10:40:00,65.05,65.09,64.95,64.98,239700.0,38.9944,39.0184,38.9345,38.9525,239700.0
2007-08-27 10:45:00,64.98,64.98,64.91,64.93,153600.0,38.9525,38.9525,38.9105,38.9225,153600.0
2007-08-27 10:50:00,64.92,65.02,64.91,64.96,111500.0,38.9165,38.9764,38.9105,38.9405,111500.0
2007-08-27 10:55:00,64.96,65.02,64.95,64.98,78700.0,38.9405,38.9764,38.9345,38.9525,78700.0
2007-08-27 11:00:00,64.98,65.03,64.97,65.02,99400.0,38.9525,38.9824,38.9465,38.9764,99400.0
2007-08-27 11:05:00,65.03,65.07,64.98,65.07,122700.0,38.9824,39.0064,38.9525,39.0064,122700.0
2007-08-27 11:10:00,65.07,65.09,65.05,65.06,65400.0,39.0064,39.0184,38.9944,39.0004,65400.0
2007-08-27 11:15:00,65.06,65.07,64.96,64.97,98700.0,39.0004,39.0064,38.9405,38.9465,98700.0
2007-08-27 11:20:00,64.97,65.04,64.96,65.03,99400.0,38.9465,38.9884,38.9405,38.9824,99400.0
2007-08-27 11:25:00,65.03,65.07,65.02,65.04,60600.0,38.9824,39.0064,38.9764,38.9884,60600.0
2007-08-27 11:30:00,65.04,65.05,65.0,65.05,68900.0,38.9884,38.9944,38.9645,38.9944,68900.0
2007-08-27 11:35:00,65.05,65.05,65.0,65.05,97000.0,38.9944,38.9944,38.9645,38.9944,97000.0
2007-08-27 11:40:00,65.05,65.09,65.05,65.09,50500.0,38.9944,39.0184,38.9944,39.0184,50500.0
2007-08-27 11:45:00,65.09,65.15,65.08,65.14,75000.0,39.0184,39.0544,39.0124,39.0484,75000.0
2007-08-27 11:50:00,65.14,65.16,65.12,65.16,40200.0,39.0484,39.0604,39.0364,39.0604,40200.0
2007-08-27 11:55:00,65.16,65.19,65.16,65.18,61700.0,39.0604,39.0784,39.0604,39.0724,61700.0
2007-08-27 12:00:00,65.18,65.19,65.15,65.18,87800.0,39.0724,39.0784,39.0544,39.0724,87800.0
2007-08-27 12:05:00,65.18,65.23,65.18,65.22,53100.0,39.0724,39.1023,39.0724,39.0963,53100.0
2007-08-27 12:10:00,65.23,65.3,65.22,65.28,73000.0,39.1023,39.1443,39.0963,39.1323,73000.0
2007-08-27 12:15:00,65.3,65.31,65.28,65.28,55700.0,39.1443,39.1503,39.1323,39.1323,55700.0
2007-08-27 12:20:00,65.28,65.31,65.26,65.26,80700.0,39.1323,39.1503,39.1203,39.1203,80700.0
2007-08-27 12:25:00,65.26,65.26,65.17,65.23,79000.0,39.1203,39.1203,39.0664,39.1023,79000.0
2007-08-27 12:30:00,65.23,65.27,65.23,65.27,28300.0,39.1023,39.1263,39.1023,39.1263,28300.0
2007-08-27 12:35:00,65.27,65.3,65.25,65.26,47900.0,39.1263,39.1443,39.1143,39.1203,47900.0
2007-08-27 12:40:00,65.26,65.27,65.24,65.24,44500.0,39.1203,39.1263,39.1083,39.1083,44500.0
2007-08-27 12:45:00,65.25,65.26,65.22,65.23,49300.0,39.1143,39.1203,39.0963,39.1023,49300.0
2007-08-27 12:50:00,65.23,65.24,65.21,65.24,47000.0,39.1023,39.1083,39.0903,39.1083,47000.0
2007-08-27 12:55:00,65.25,65.25,65.22,65.24,43000.0,39.1143,39.1143,39.0963,39.1083,43000.0
2007-08-27 13:00:00,65.23,65.27,65.21,65.26,86300.0,39.1023,39.1263,39.0903,39.1203,86300.0
2007-08-27 13:05:00,65.26,65.32,65.25,65.29,87700.0,39.1203,39.1563,39.1143,39.1383,87700.0
2007-08-27 13:10:00,65.28,65.3,65.27,65.27,33300.0,39.1323,39.1443,39.1263,39.1263,33300.0
2007-08-27 13:15:00,65.27,65.28,65.25,65.25,52700.0,39.1263,39.1323,39.1143,39.1143,52700.0
2007-08-27 13:20:00,65.24,65.26,65.2,65.26,89100.0,39.1083,39.1203,39.0844,39.1203,89100.0
2007-08-27 13:25:00,65.27,65.31,65.25,65.3,42000.0,39.1263,39.1503,39.1143,39.1443,42000.0
2007-08-27 13:30:00,65.29,65.3,65.28,65.29,36100.0,39.1383,39.1443,39.1323,39.1383,36100.0
2007-08-27 13:35:00,65.29,65.3,65.25,65.25,65800.0,39.1383,39.1443,39.1143,39.1143,65800.0
2007-08-27 13:40:00,65.25,65.29,65.25,65.26,49100.0,39.1143,39.1383,39.1143,39.1203,49100.0
2007-08-27 13:45:00,65.26,65.28,65.24,65.25,64200.0,39.1203,39.1323,39.1083,39.1143,64200.0
2007-08-27 13:50:00,65.25,65.25,65.2,65.2,75300.0,39.1143,39.1143,39.0844,39.0844,75300.0
2007-08-27 13:55:00,65.21,65.23,65.18,65.22,58300.0,39.0903,39.1023,39.0724,39.0963,58300.0
2007-08-27 14:00:00,65.22,65.23,65.18,65.19,64100.0,39.0963,39.1023,39.0724,39.0784,64100.0
2007-08-27 14:05:00,65.19,65.19,65.12,65.12,51100.0,39.0784,39.0784,39.0364,39.0364,51100.0
2007-08-27 14:10:00,65.13,65.17,65.09,65.12,73800.0,39.0424,39.0664,39.0184,39.0364,73800.0
2007-08-27 14:15:00,65.12,65.15,65.07,65.11,58700.0,39.0364,39.0544,39.0064,39.0304,58700.0
2007-08-27 14:20:00,65.12,65.14,65.1,65.11,66100.0,39.0364,39.0484,39.0244,39.0304,66100.0
2007-08-27 14:25:00,65.11,65.12,65.09,65.12,39300.0,39.0304,39.0364,39.0184,39.0364,39300.0
2007-08-27 14:30:00,65.12,65.16,65.11,65.12,83900.0,39.0364,39.0604,39.0304,39.0364,83900.0
2007-08-27 14:35:00,65.13,65.16,65.11,65.11,71600.0,39.0424,39.0604,39.0304,39.0304,71600.0
2007-08-27 14:40:00,65.11,65.11,65.09,65.1,37100.0,39.0304,39.0304,39.0184,39.0244,37100.0
2007-08-27 14:45:00,65.09,65.1,65.08,65.1,48200.0,39.0184,39.0244,39.0124,39.0244,48200.0
2007-08-27 14:50:00,65.1,65.2,65.09,65.19,84100.0,39.0244,39.0844,39.0184,39.0784,84100.0
2007-08-27 14:55:00,65.2,65.2,65.09,65.12,129400.0,39.0844,39.0844,39.0184,39.0364,129400.0
2007-08-27 15:00:00,65.13,65.14,65.09,65.12,65100.0,39.0424,39.0484,39.0184,39.0364,65100.0
2007-08-27 15:05:00,65.12,65.17,65.11,65.15,76400.0,39.0364,39.0664,39.0304,39.0544,76400.0
2007-08-27 15:10:00,65.15,65.19,65.12,65.19,102600.0,39.0544,39.0784,39.0364,39.0784,102600.0
2007-08-27 15:15:00,65.18,65.19,65.06,65.13,133900.0,39.0724,39.0784,39.0004,39.0424,133900.0
2007-08-27 15:20:00,65.13,65.14,65.07,65.09,81100.0,39.0424,39.0484,39.0064,39.0184,81100.0
2007-08-27 15:25:00,65.08,65.15,65.08,65.14,98700.0,39.0124,39.0544,39.0124,39.0484,98700.0
2007-08-27 15:30:00,65.13,65.26,65.13,65.18,142700.0,39.0424,39.1203,39.0424,39.0724,142700.0
2007-08-27 15:35:00,65.19,65.26,65.17,65.25,106800.0,39.0784,39.1203,39.0664,39.1143,106800.0
2007-08-27 15:40:00,65.24,65.35,65.24,65.34,153000.0,39.1083,39.1743,39.1083,39.1683,153000.0
2007-08-27 15:45:00,65.34,65.37,65.31,65.32,135800.0,39.1683,39.1863,39.1503,39.1563,135800.0
2007-08-27 15:50:00,65.32,65.32,65.19,65.2,232500.0,39.1563,39.1563,39.0784,39.0844,232500.0
2007-08-27 15:55:00,65.2,65.25,65.1,65.2,331900.0,39.0844,39.1143,39.0244,39.0844,331900.0
2007-08-28 09:30:00,65.15,65.33,65.07,65.24,201000.0,39.0544,39.1623,39.0064,39.1083,201000.0
2007-08-28 09:35:00,65.24,65.3,65.03,65.06,80100.0,39.1083,39.1443,38.9824,39.0004,80100.0
2007-08-28 09:40:00,65.07,65.13,65.06,65.11,92400.0,39.0064,39.0424,39.0004,39.0304,92400.0
2007-08-28 09:45:00,65.11,65.2,65.11,65.2,69100.0,39.0304,39.0844,39.0304,39.0844,69100.0
2007-08-28 09:50:00,65.19,65.2,65.04,65.05,91200.0,39.0784,39.0844,38.9884,38.9944,91200.0
2007-08-28 09:55:00,65.05,65.19,65.04,65.19,85700.0,38.9944,39.0784,38.9884,39.0784,85700.0
2007-08-28 10:00:00,65.19,65.22,65.08,65.14,155500.0,39.0784,39.0963,39.0124,39.0484,155500.0
2007-08-28 10:05:00,65.14,65.17,65.09,65.11,114500.0,39.0484,39.0664,39.0184,39.0304,114500.0
2007-08-28 10:10:00,65.11,65.22,65.1,65.19,92500.0,39.0304,39.0963,39.0244,39.0784,92500.0
2007-08-28 10:15:00,65.2,65.22,65.16,65.18,109800.0,39.0844,39.0963,39.0604,39.0724,109800.0
2007-08-28 10:20:00,65.17,65.24,65.16,65.2,100200.0,39.0664,39.1083,39.0604,39.0844,100200.0
2007-08-28 10:25:00,65.2,65.26,64.2,65.26,125400.0,39.0844,39.1203,38.4849,39.1203,125400.0
2007-08-28 10:30:00,65.26,65.3,65.22,65.24,115300.0,39.1203,39.1443,39.0963,39.1083,115300.0
2007-08-28 10:35:00,65.24,65.27,65.2,65.26,99900.0,39.1083,39.1263,39.0844,39.1203,99900.0
2007-08-28 10:40:00,65.25,65.28,65.19,65.19,102900.0,39.1143,39.1323,39.0784,39.0784,102900.0
2007-08-28 10:45:00,65.2,65.24,65.19,65.23,115100.0,39.0844,39.1083,39.0784,39.1023,115100.0
2007-08-28 10:50:00,65.24,65.24,65.19,65.22,154600.0,39.1083,39.1083,39.0784,39.0963,154600.0
2007-08-28 10:55:00,65.22,65.34,65.22,65.32,101500.0,39.0963,39.1683,39.0963,39.1563,101500.0
2007-08-28 11:00:00,65.32,65.36,65.25,65.27,132900.0,39.1563,39.1803,39.1143,39.1263,132900.0
2007-08-28 11:05:00,65.27,65.29,65.24,65.26,315400.0,39.1263,39.1383,39.1083,39.1203,315400.0
2007-08-28 11:10:00,65.26,65.3,65.22,65.3,122000.0,39.1203,39.1443,39.0963,39.1443,122000.0
2007-08-28 11:15:00,65.3,65.32,65.26,65.26,116000.0,39.1443,39.1563,39.1203,39.1203,116000.0
2007-08-28 11:20:00,65.26,65.34,65.24,65.3,134900.0,39.1203,39.1683,39.1083,39.1443,134900.0
2007-08-28 11:25:00,65.3,65.32,65.26,65.31,201300.0,39.1443,39.1563,39.1203,39.1503,201300.0
2007-08-28 11:30:00,65.32,65.38,65.26,65.29,121400.0,39.1563,39.1923,39.1203,39.1383,121400.0
2007-08-28 11:35:00,65.29,65.3,65.24,65.24,77000.0,39.1383,39.1443,39.1083,39.1083,77000.0
2007-08-28 11:40:00,65.25,65.26,65.15,65.17,111900.0,39.1143,39.1203,39.0544,39.0664,111900.0
2007-08-28 11:45:00,65.17,65.19,65.0,65.11,187000.0,39.0664,39.0784,38.9645,39.0304,187000.0
2007-08-28 11:50:00,65.12,65.18,65.1,65.16,78200.0,39.0364,39.0724,39.0244,39.0604,78200.0
2007-08-28 11:55:00,65.16,65.22,65.13,65.18,166600.0,39.0604,39.0963,39.0424,39.0724,166600.0
2007-08-28 12:00:00,65.19,65.2,65.11,65.17,79200.0,39.0784,39.0844,39.0304,39.0664,79200.0
2007-08-28 12:05:00,65.17,65.2,65.14,65.14,64100.0,39.0664,39.0844,39.0484,39.0484,64100.0
2007-08-28 12:10:00,65.14,65.15,65.09,65.15,62600.0,39.0484,39.0544,39.0184,39.0544,62600.0
2007-08-28 12:15:00,65.15,65.19,65.09,65.13,76000.0,39.0544,39.0784,39.0184,39.0424,76000.0
2007-08-28 12:20:00,65.12,65.13,65.02,65.07,58300.0,39.0364,39.0424,38.9764,39.0064,58300.0
2007-08-28 12:25:00,65.06,65.13,65.06,65.12,34800.0,39.0004,39.0424,39.0004,39.0364,34800.0
2007-08-28 12:30:00,65.12,65.17,65.11,65.17,47900.0,39.0364,39.0664,39.0304,39.0664,47900.0
2007-08-28 12:35:00,65.16,65.18,65.13,65.17,59500.0,39.0604,39.0724,39.0424,39.0664,59500.0
2007-08-28 12:40:00,65.18,65.19,65.13,65.19,54300.0,39.0724,39.0784,39.0424,39.0784,54300.0
2007-08-28 12:45:00,65.18,65.19,65.14,65.15,31400.0,39.0724,39.0784,39.0484,39.0544,31400.0
2007-08-28 12:50:00,65.15,65.19,65.14,65.14,55500.0,39.0544,39.0784,39.0484,39.0484,55500.0
2007-08-28 12:55:00,65.14,65.14,65.0,65.02,70900.0,39.0484,39.0484,38.9645,38.9764,70900.0
2007-08-28 13:00:00,65.02,65.03,64.95,64.97,45000.0,38.9764,38.9824,38.9345,38.9465,45000.0
2007-08-28 13:05:00,64.97,65.03,64.95,64.95,51500.0,38.9465,38.9824,38.9345,38.9345,51500.0
2007-08-28 13:10:00,64.94,65.03,64.94,65.0,48700.0,38.9285,38.9824,38.9285,38.9645,48700.0
2007-08-28 13:15:00,65.0,65.04,64.97,65.03,72000.0,38.9645,38.9884,38.9465,38.9824,72000.0
2007-08-28 13:20:00,65.03,65.12,65.03,65.11,61700.0,38.9824,39.0364,38.9824,39.0304,61700.0
2007-08-28 13:25:00,65.11,65.15,65.11,65.12,45800.0,39.0304,39.0544,39.0304,39.0364,45800.0
2007-08-28 13:30:00,65.13,65.13,65.09,65.09,27400.0,39.0424,39.0424,39.0184,39.0184,27400.0
2007-08-28 13:35:00,65.09,65.17,65.06,65.13,58200.0,39.0184,39.0664,39.0004,39.0424,58200.0
2007-08-28 13:40:00,65.13,65.16,65.1,65.16,66400.0,39.0424,39.0604,39.0244,39.0604,66400.0
2007-08-28 13:45:00,65.16,65.2,65.14,65.19,67700.0,39.0604,39.0844,39.0484,39.0784,67700.0
2007-08-28 13:50:00,65.19,65.21,65.16,65.2,59100.0,39.0784,39.0903,39.0604,39.0844,59100.0
2007-08-28 13:55:00,65.21,65.21,65.15,65.17,45600.0,39.0903,39.0903,39.0544,39.0664,45600.0
2007-08-28 14:00:00,65.17,65.22,65.11,65.14,215100.0,39.0664,39.0963,39.0304,39.0484,215100.0
2007-08-28 14:05:00,65.13,65.2,65.08,65.16,96900.0,39.0424,39.0844,39.0124,39.0604,96900.0
2007-08-28 14:10:00,65.16,65.21,65.08,65.1,101400.0,39.0604,39.0903,39.0124,39.0244,101400.0
2007-08-28 14:15:00,65.11,65.14,65.08,65.11,88400.0,39.0304,39.0484,39.0124,39.0304,88400.0
2007-08-28 14:20:00,65.11,65.2,65.09,65.15,60700.0,39.0304,39.0844,39.0184,39.0544,60700.0
2007-08-28 14:25:00,65.14,65.22,65.14,65.18,68900.0,39.0484,39.0963,39.0484,39.0724,68900.0
2007-08-28 14:30:00,65.18,65.22,65.15,65.18,122800.0,39.0724,39.0963,39.0544,39.0724,122800.0
2007-08-28 14:35:00,65.19,65.19,65.12,65.16,129200.0,39.0784,39.0784,39.0364,39.0604,129200.0
2007-08-28 14:40:00,65.16,65.18,65.1,65.13,194600.0,39.0604,39.0724,39.0244,39.0424,194600.0
2007-08-28 14:45:00,65.13,65.16,65.11,65.13,71700.0,39.0424,39.0604,39.0304,39.0424,71700.0
2007-08-28 14:50:00,65.13,65.18,65.12,65.14,88500.0,39.0424,39.0724,39.0364,39.0484,88500.0
2007-08-28 14:55:00,65.15,65.18,65.06,65.1,128800.0,39.0544,39.0724,39.0004,39.0244,128800.0
2007-08-28 15:00:00,65.11,65.11,65.04,65.05,108000.0,39.0304,39.0304,38.9884,38.9944,108000.0
2007-08-28 15:05:00,65.04,65.11,65.01,65.06,122300.0,38.9884,39.0304,38.9705,39.0004,122300.0
2007-08-28 15:10:00,65.06,65.12,65.04,65.05,95500.0,39.0004,39.0364,38.9884,38.9944,95500.0
2007-08-28 15:15:00,65.06,65.12,65.05,65.09,107000.0,39.0004,39.0364,38.9944,39.0184,107000.0
2007-08-28 15:20:00,65.1,65.11,65.04,65.05,145000.0,39.0244,39.0304,38.9884,38.9944,145000.0
2007-08-28 15:25:00,65.06,65.06,64.97,65.02,114000.0,39.0004,39.0004,38.9465,38.9764,114000.0
2007-08-28 15:30:00,65.03,65.03,64.9,64.91,159400.0,38.9824,38.9824,38.9045,38.9105,159400.0
2007-08-28 15:35:00,64.9,64.94,64.89,64.92,158100.0,38.9045,38.9285,38.8985,38.9165,158100.0
2007-08-28 15:40:00,64.93,64.94,64.85,64.87,222100.0,38.9225,38.9285,38.8745,38.8865,222100.0
2007-08-28 15:45:00,64.87,64.87,64.74,64.78,282400.0,38.8865,38.8865,38.8086,38.8326,282400.0
2007-08-28 15:50:00,64.77,64.79,64.69,64.7,289900.0,38.8266,38.8386,38.7786,38.7846,289900.0
2007-08-28 15:55:00,64.7,64.75,64.62,64.75,440900.0,38.7846,38.8146,38.7367,38.8146,440900.0
2007-08-29 09:30:00,64.89,65.08,64.75,65.0,237600.0,38.8985,39.0124,38.8146,38.9645,237600.0
2007-08-29 09:35:00,65.0,65.09,64.99,65.04,61400.0,38.9645,39.0184,38.9585,38.9884,61400.0
2007-08-29 09:40:00,65.05,65.26,65.04,65.2,121400.0,38.9944,39.1203,38.9884,39.0844,121400.0
2007-08-29 09:45:00,65.22,65.24,64.93,64.99,122100.0,39.0963,39.1083,38.9225,38.9585,122100.0
2007-08-29 09:50:00,65.0,65.01,64.94,64.95,139800.0,38.9645,38.9705,38.9285,38.9345,139800.0
2007-08-29 09:55:00,64.94,65.04,64.93,65.04,94300.0,38.9285,38.9884,38.9225,38.9884,94300.0
2007-08-29 10:00:00,65.03,65.04,64.95,64.97,124700.0,38.9824,38.9884,38.9345,38.9465,124700.0
2007-08-29 10:05:00,64.96,64.97,64.87,64.93,102300.0,38.9405,38.9465,38.8865,38.9225,102300.0
2007-08-29 10:10:00,64.92,65.02,64.91,64.96,82300.0,38.9165,38.9764,38.9105,38.9405,82300.0
2007-08-29 10:15:00,64.95,65.0,64.8,64.88,96000.0,38.9345,38.9645,38.8446,38.8925,96000.0
2007-08-29 10:20:00,64.87,64.94,64.83,64.88,93100.0,38.8865,38.9285,38.8626,38.8925,93100.0
2007-08-29 10:25:00,64.88,64.88,64.79,64.8,92100.0,38.8925,38.8925,38.8386,38.8446,92100.0
2007-08-29 10:30:00,64.81,64.83,64.73,64.78,129500.0,38.8506,38.8626,38.8026,38.8326,129500.0
2007-08-29 10:35:00,64.77,64.83,64.71,64.81,63900.0,38.8266,38.8626,38.7906,38.8506,63900.0
2007-08-29 10:40:00,64.8,64.88,64.79,64.87,81100.0,38.8446,38.8925,38.8386,38.8865,81100.0
2007-08-29 10:45:00,64.88,64.96,64.81,64.81,102300.0,38.8925,38.9405,38.8506,38.8506,102300.0
2007-08-29 10:50:00,64.81,64.81,64.63,64.65,153700.0,38.8506,38.8506,38.7427,38.7547,153700.0
2007-08-29 10:55:00,64.65,64.8,64.6,64.78,112200.0,38.7547,38.8446,38.7247,38.8326,112200.0
2007-08-29 11:00:00,64.78,64.84,64.77,64.82,127100.0,38.8326,38.8685,38.8266,38.8566,127100.0
2007-08-29 11:05:00,64.82,64.85,64.79,64.84,115000.0,38.8566,38.8745,38.8386,38.8685,115000.0
2007-08-29 11:10:00,64.84,64.87,64.81,64.82,106000.0,38.8685,38.8865,38.8506,38.8566,106000.0
2007-08-29 11:15:00,64.82,64.84,64.8,64.81,61700.0,38.8566,38.8685,38.8446,38.8506,61700.0
2007-08-29 11:20:00,64.8,64.82,64.78,64.81,73000.0,38.8446,38.8566,38.8326,38.8506,73000.0
2007-08-29 11:25:00,64.81,64.82,64.77,64.77,71700.0,38.8506,38.8566,38.8266,38.8266,71700.0
2007-08-29 11:30:00,64.78,64.82,64.78,64.81,49800.0,38.8326,38.8566,38.8326,38.8506,49800.0
2007-08-29 11:35:00,64.8,64.93,64.79,64.89,91500.0,38.8446,38.9225,38.8386,38.8985,91500.0
2007-08-29 11:40:00,64.9,64.96,64.86,64.92,71100.0,38.9045,38.9405,38.8805,38.9165,71100.0
2007-08-29 11:45:00,64.92,64.98,64.9,64.91,77000.0,38.9165,38.9525,38.9045,38.9105,77000.0
2007-08-29 11:50:00,64.91,64.92,64.87,64.87,83300.0,38.9105,38.9165,38.8865,38.8865,83300.0
2007-08-29 11:55:00,64.87,64.91,64.78,64.78,100800.0,38.8865,38.9105,38.8326,38.8326,100800.0
2007-08-29 12:00:00,64.78,64.8,64.75,64.79,78900.0,38.8326,38.8446,38.8146,38.8386,78900.0
2007-08-29 12:05:00,64.79,64.85,64.78,64.84,68600.0,38.8386,38.8745,38.8326,38.8685,68600.0
2007-08-29 12:10:00,64.83,64.91,64.83,64.86,103500.0,38.8626,38.9105,38.8626,38.8805,103500.0
2007-08-29 12:15:00,64.86,64.87,64.82,64.82,44700.0,38.8805,38.8865,38.8566,38.8566,44700.0
2007-08-29 12:20:00,64.82,64.82,64.74,64.74,55100.0,38.8566,38.8566,38.8086,38.8086,55100.0
2007-08-29 12:25:00,64.75,64.76,64.72,64.75,54200.0,38.8146,38.8206,38.7966,38.8146,54200.0
2007-08-29 12:30:00,64.75,64.78,64.74,64.76,49700.0,38.8146,38.8326,38.8086,38.8206,49700.0
2007-08-29 12:35:00,64.76,64.78,64.69,64.71,78300.0,38.8206,38.8326,38.7786,38.7906,78300.0
2007-08-29 12:40:00,64.7,64.72,64.68,64.69,65000.0,38.7846,38.7966,38.7726,38.7786,65000.0
2007-08-29 12:45:00,64.68,64.7,64.65,64.67,51400.0,38.7726,38.7846,38.7547,38.7666,51400.0
2007-08-29 12:50:00,64.68,64.68,64.6,64.62,95100.0,38.7726,38.7726,38.7247,38.7367,95100.0
2007-08-29 12:55:00,64.61,64.66,64.56,64.66,50800.0,38.7307,38.7606,38.7007,38.7606,50800.0
2007-08-29 13:00:00,64.66,64.74,64.65,64.73,54600.0,38.7606,38.8086,38.7547,38.8026,54600.0
2007-08-29 13:05:00,64.73,64.74,64.67,64.69,66100.0,38.8026,38.8086,38.7666,38.7786,66100.0
2007-08-29 13:10:00,64.69,64.69,64.61,64.64,39800.0,38.7786,38.7786,38.7307,38.7487,39800.0
2007-08-29 13:15:00,64.64,64.67,64.58,64.58,45900.0,38.7487,38.7666,38.7127,38.7127,45900.0
2007-08-29 13:20:00,64.58,64.61,64.5,64.51,81200.0,38.7127,38.7307,38.6647,38.6707,81200.0
2007-08-29 13:25:00,64.51,64.56,64.5,64.55,53300.0,38.6707,38.7007,38.6647,38.6947,53300.0
2007-08-29 13:30:00,64.56,64.61,64.53,64.57,62700.0,38.7007,38.7307,38.6827,38.7067,62700.0
2007-08-29 13:35:00,64.56,64.63,64.56,64.6,62200.0,38.7007,38.7427,38.7007,38.7247,62200.0
2007-08-29 13:40:00,64.61,64.62,64.56,64.57,53800.0,38.7307,38.7367,38.7007,38.7067,53800.0
2007-08-29 13:45:00,64.58,64.6,64.52,64.59,76300.0,38.7127,38.7247,38.6767,38.7187,76300.0
2007-08-29 13:50:00,64.59,64.63,64.57,64.6,56900.0,38.7187,38.7427,38.7067,38.7247,56900.0
2007-08-29 13:55:00,64.6,64.65,64.6,64.6,92800.0,38.7247,38.7547,38.7247,38.7247,92800.0
2007-08-29 14:00:00,64.62,64.73,64.6,64.69,88200.0,38.7367,38.8026,38.7247,38.7786,88200.0
2007-08-29 14:05:00,64.68,64.75,64.65,64.73,71400.0,38.7726,38.8146,38.7547,38.8026,71400.0
2007-08-29 14:10:00,64.73,64.81,64.72,64.77,104200.0,38.8026,38.8506,38.7966,38.8266,104200.0
2007-08-29 14:15:00,64.78,64.79,64.71,64.74,91300.0,38.8326,38.8386,38.7906,38.8086,91300.0
2007-08-29 14:20:00,64.75,64.79,64.71,64.77,77600.0,38.8146,38.8386,38.7906,38.8266,77600.0
2007-08-29 14:25:00,64.77,64.77,64.72,64.75,57500.0,38.8266,38.8266,38.7966,38.8146,57500.0
2007-08-29 14:30:00,64.75,64.88,64.74,64.78,158500.0,38.8146,38.8925,38.8086,38.8326,158500.0
2007-08-29 14:35:00,64.79,64.82,64.75,64.77,101600.0,38.8386,38.8566,38.8146,38.8266,101600.0
2007-08-29 14:40:00,64.77,64.77,64.72,64.75,83000.0,38.8266,38.8266,38.7966,38.8146,83000.0
2007-08-29 14:45:00,64.75,64.77,64.72,64.77,62500.0,38.8146,38.8266,38.7966,38.8266,62500.0
2007-08-29 14:50:00,64.76,64.78,64.7,64.71,65100.0,38.8206,38.8326,38.7846,38.7906,65100.0
2007-08-29 14:55:00,64.71,64.77,64.7,64.72,67700.0,38.7906,38.8266,38.7846,38.7966,67700.0
2007-08-29 15:00:00,64.72,64.8,64.71,64.8,94700.0,38.7966,38.8446,38.7906,38.8446,94700.0
2007-08-29 15:05:00,64.79,64.85,64.74,64.84,211200.0,38.8386,38.8745,38.8086,38.8685,211200.0
2007-08-29 15:10:00,64.83,64.91,64.79,64.86,124700.0,38.8626,38.9105,38.8386,38.8805,124700.0
2007-08-29 15:15:00,64.84,64.85,64.79,64.85,102000.0,38.8685,38.8745,38.8386,38.8745,102000.0
2007-08-29 15:20:00,64.85,64.85,64.79,64.8,98600.0,38.8745,38.8745,38.8386,38.8446,98600.0
2007-08-29 15:25:00,64.79,64.8,64.76,64.8,104500.0,38.8386,38.8446,38.8206,38.8446,104500.0
2007-08-29 15:30:00,64.81,64.88,64.81,64.85,85600.0,38.8506,38.8925,38.8506,38.8745,85600.0
2007-08-29 15:35:00,64.84,65.0,64.83,64.99,108800.0,38.8685,38.9645,38.8626,38.9585,108800.0
2007-08-29 15:40:00,64.99,65.08,64.97,65.0,319900.0,38.9585,39.0124,38.9465,38.9645,319900.0
2007-08-29 15:45:00,65.01,65.05,64.98,65.0,242100.0,38.9705,38.9944,38.9525,38.9645,242100.0
2007-08-29 15:50:00,65.0,65.16,64.98,65.16,373300.0,38.9645,39.0604,38.9525,39.0604,373300.0
2007-08-29 15:55:00,65.16,65.24,65.13,65.23,361800.0,39.0604,39.1083,39.0424,39.1023,361800.0
2007-08-30 09:30:00,64.81,64.95,64.51,64.83,214800.0,38.8506,38.9345,38.6707,38.8626,214800.0
2007-08-30 09:35:00,64.81,64.84,64.63,64.77,104900.0,38.8506,38.8685,38.7427,38.8266,104900.0
2007-08-30 09:40:00,64.77,64.78,64.68,64.69,68700.0,38.8266,38.8326,38.7726,38.7786,68700.0
2007-08-30 09:45:00,64.69,64.75,64.62,64.66,135900.0,38.7786,38.8146,38.7367,38.7606,135900.0
2007-08-30 09:50:00,64.67,64.77,64.66,64.69,145400.0,38.7666,38.8266,38.7606,38.7786,145400.0
2007-08-30 09:55:00,64.68,64.74,64.64,64.73,137900.0,38.7726,38.8086,38.7487,38.8026,137900.0
2007-08-30 10:00:00,64.72,64.8,64.72,64.79,187000.0,38.7966,38.8446,38.7966,38.8386,187000.0
2007-08-30 10:05:00,64.8,64.82,64.71,64.76,205700.0,38.8446,38.8566,38.7906,38.8206,205700.0
2007-08-30 10:10:00,64.77,64.9,64.75,64.85,129900.0,38.8266,38.9045,38.8146,38.8745,129900.0
2007-08-30 10:15:00,64.85,64.96,64.83,64.92,129600.0,38.8745,38.9405,38.8626,38.9165,129600.0
2007-08-30 10:20:00,64.92,64.94,64.74,64.74,152600.0,38.9165,38.9285,38.8086,38.8086,152600.0
2007-08-30 10:25:00,64.75,64.8,64.69,64.71,75200.0,38.8146,38.8446,38.7786,38.7906,75200.0
2007-08-30 10:30:00,64.7,64.75,64.62,64.66,137800.0,38.7846,38.8146,38.7367,38.7606,137800.0
2007-08-30 10:35:00,64.65,64.73,64.63,64.71,77700.0,38.7547,38.8026,38.7427,38.7906,77700.0
2007-08-30 10:40:00,64.71,64.78,64.71,64.75,71200.0,38.7906,38.8326,38.7906,38.8146,71200.0
2007-08-30 10:45:00,64.75,64.83,64.73,64.82,96200.0,38.8146,38.8626,38.8026,38.8566,96200.0
2007-08-30 10:50:00,64.82,64.9,64.82,64.88,75400.0,38.8566,38.9045,38.8566,38.8925,75400.0
2007-08-30 10:55:00,64.88,64.89,64.7,64.85,216100.0,38.8925,38.8985,38.7846,38.8745,216100.0
2007-08-30 11:00:00,64.85,64.93,64.81,64.9,130100.0,38.8745,38.9225,38.8506,38.9045,130100.0
2007-08-30 11:05:00,64.9,64.93,64.86,64.9,76100.0,38.9045,38.9225,38.8805,38.9045,76100.0
2007-08-30 11:10:00,64.89,65.0,64.89,64.96,98300.0,38.8985,38.9645,38.8985,38.9405,98300.0
2007-08-30 11:15:00,64.97,65.0,64.94,65.0,116900.0,38.9465,38.9645,38.9285,38.9645,116900.0
2007-08-30 11:20:00,65.0,65.02,64.97,64.99,90800.0,38.9645,38.9764,38.9465,38.9585,90800.0
2007-08-30 11:25:00,64.98,65.04,64.97,65.04,66700.0,38.9525,38.9884,38.9465,38.9884,66700.0
2007-08-30 11:30:00,65.05,65.11,65.01,65.1,70700.0,38.9944,39.0304,38.9705,39.0244,70700.0
2007-08-30 11:35:00,65.09,65.1,65.06,65.06,68000.0,39.0184,39.0244,39.0004,39.0004,68000.0
2007-08-30 11:40:00,65.06,65.06,64.99,65.0,87400.0,39.0004,39.0004,38.9585,38.9645,87400.0
2007-08-30 11:45:00,65.0,65.0,64.95,64.98,65000.0,38.9645,38.9645,38.9345,38.9525,65000.0
2007-08-30 11:50:00,64.98,64.99,64.94,64.95,57200.0,38.9525,38.9585,38.9285,38.9345,57200.0
2007-08-30 11:55:00,64.95,64.96,64.94,64.95,34400.0,38.9345,38.9405,38.9285,38.9345,34400.0
2007-08-30 12:00:00,64.95,65.0,64.93,65.0,118300.0,38.9345,38.9645,38.9225,38.9645,118300.0
2007-08-30 12:05:00,64.99,65.1,64.98,65.1,82100.0,38.9585,39.0244,38.9525,39.0244,82100.0
2007-08-30 12:10:00,65.1,65.11,65.06,65.09,40500.0,39.0244,39.0304,39.0004,39.0184,40500.0
2007-08-30 12:15:00,65.09,65.12,65.02,65.03,94800.0,39.0184,39.0364,38.9764,38.9824,94800.0
2007-08-30 12:20:00,65.03,65.08,64.98,65.02,169400.0,38.9824,39.0124,38.9525,38.9764,169400.0
2007-08-30 12:25:00,65.02,65.07,64.99,65.03,78100.0,38.9764,39.0064,38.9585,38.9824,78100.0
2007-08-30 12:30:00,65.03,65.12,65.03,65.1,69800.0,38.9824,39.0364,38.9824,39.0244,69800.0
2007-08-30 12:35:00,65.11,65.12,65.02,65.09,74700.0,39.0304,39.0364,38.9764,39.0184,74700.0
2007-08-30 12:40:00,65.1,65.17,65.08,65.15,52500.0,39.0244,39.0664,39.0124,39.0544,52500.0
2007-08-30 12:45:00,65.16,65.19,65.14,65.18,42700.0,39.0604,39.0784,39.0484,39.0724,42700.0
2007-08-30 12:50:00,65.18,65.19,65.15,65.18,23100.0,39.0724,39.0784,39.0544,39.0724,23100.0
2007-08-30 12:55:00,65.18,65.23,65.15,65.18,110100.0,39.0724,39.1023,39.0544,39.0724,110100.0
2007-08-30 13:00:00,65.18,65.27,65.16,65.23,107900.0,39.0724,39.1263,39.0604,39.1023,107900.0
2007-08-30 13:05:00,65.25,65.29,65.21,65.25,59400.0,39.1143,39.1383,39.0903,39.1143,59400.0
2007-08-30 13:10:00,65.25,65.26,65.2,65.22,46700.0,39.1143,39.1203,39.0844,39.0963,46700.0
2007-08-30 13:15:00,65.22,65.28,65.19,65.24,71800.0,39.0963,39.1323,39.0784,39.1083,71800.0
2007-08-30 13:20:00,65.23,65.26,65.21,65.23,34700.0,39.1023,39.1203,39.0903,39.1023,34700.0
2007-08-30 13:25:00,65.24,65.26,65.18,65.25,88500.0,39.1083,39.1203,39.0724,39.1143,88500.0
2007-08-30 13:30:00,65.24,65.31,65.18,65.27,112400.0,39.1083,39.1503,39.0724,39.1263,112400.0
2007-08-30 13:35:00,65.26,65.29,65.23,65.25,75700.0,39.1203,39.1383,39.1023,39.1143,75700.0
2007-08-30 13:40:00,65.25,65.25,65.17,65.22,63200.0,39.1143,39.1143,39.0664,39.0963,63200.0
2007-08-30 13:45:00,65.22,65.22,65.12,65.15,54200.0,39.0963,39.0963,39.0364,39.0544,54200.0
2007-08-30 13:50:00,65.14,65.16,65.09,65.11,78200.0,39.0484,39.0604,39.0184,39.0304,78200.0
2007-08-30 13:55:00,65.13,65.26,65.12,65.24,51300.0,39.0424,39.1203,39.0364,39.1083,51300.0
2007-08-30 14:00:00,65.24,65.27,65.2,65.22,87500.0,39.1083,39.1263,39.0844,39.0963,87500.0
2007-08-30 14:05:00,65.22,65.22,65.12,65.15,40500.0,39.0963,39.0963,39.0364,39.0544,40500.0
2007-08-30 14:10:00,65.14,65.19,65.11,65.11,42500.0,39.0484,39.0784,39.0304,39.0304,42500.0
2007-08-30 14:15:00,65.11,65.15,65.04,65.04,49100.0,39.0304,39.0544,38.9884,38.9884,49100.0
2007-08-30 14:20:00,65.04,65.11,65.01,65.11,52600.0,38.9884,39.0304,38.9705,39.0304,52600.0
2007-08-30 14:25:00,65.11,65.12,65.03,65.03,75600.0,39.0304,39.0364,38.9824,38.9824,75600.0
2007-08-30 14:30:00,65.03,65.04,64.93,64.99,116000.0,38.9824,38.9884,38.9225,38.9585,116000.0
2007-08-30 14:35:00,65.0,65.07,64.99,65.04,83400.0,38.9645,39.0064,38.9585,38.9884,83400.0
2007-08-30 14:40:00,65.05,65.06,64.95,64.95,76800.0,38.9944,39.0004,38.9345,38.9345,76800.0
2007-08-30 14:45:00,64.96,64.99,64.87,64.88,148800.0,38.9405,38.9585,38.8865,38.8925,148800.0
2007-08-30 14:50:00,64.88,64.93,64.82,64.93,227200.0,38.8925,38.9225,38.8566,38.9225,227200.0
2007-08-30 14:55:00,64.93,64.95,64.86,64.9,83600.0,38.9225,38.9345,38.8805,38.9045,83600.0
2007-08-30 15:00:00,64.9,65.01,64.89,64.99,109700.0,38.9045,38.9705,38.8985,38.9585,109700.0
2007-08-30 15:05:00,64.99,65.11,64.94,65.11,103400.0,38.9585,39.0304,38.9285,39.0304,103400.0
2007-08-30 15:10:00,65.11,65.18,65.07,65.14,108800.0,39.0304,39.0724,39.0064,39.0484,108800.0
2007-08-30 15:15:00,65.15,65.2,65.11,65.11,69800.0,39.0544,39.0844,39.0304,39.0304,69800.0
2007-08-30 15:20:00,65.12,65.19,65.1,65.18,78400.0,39.0364,39.0784,39.0244,39.0724,78400.0
2007-08-30 15:25:00,65.17,65.2,65.09,65.14,78700.0,39.0664,39.0844,39.0184,39.0484,78700.0
2007-08-30 15:30:00,65.15,65.18,65.12,65.14,58900.0,39.0544,39.0724,39.0364,39.0484,58900.0
2007-08-30 15:35:00,65.14,65.15,65.0,65.04,76900.0,39.0484,39.0544,38.9645,38.9884,76900.0
2007-08-30 15:40:00,65.03,65.07,64.93,64.94,112100.0,38.9824,39.0064,38.9225,38.9285,112100.0
2007-08-30 15:45:00,64.95,65.0,64.9,64.95,129400.0,38.9345,38.9645,38.9045,38.9345,129400.0
2007-08-30 15:50:00,64.94,65.02,64.92,64.97,152500.0,38.9285,38.9764,38.9165,38.9465,152500.0
2007-08-30 15:55:00,64.97,65.11,64.93,65.03,295700.0,38.9465,39.0304,38.9225,38.9824,295700.0
2007-08-31 09:30:00,65.13,65.4,64.9,64.91,267600.0,39.0424,39.2042,38.9045,38.9105,267600.0
2007-08-31 09:35:00,64.9,65.1,64.9,65.05,130700.0,38.9045,39.0244,38.9045,38.9944,130700.0
2007-08-31 09:40:00,65.06,65.07,64.94,64.96,96300.0,39.0004,39.0064,38.9285,38.9405,96300.0
2007-08-31 09:45:00,64.96,65.09,64.9,64.94,94600.0,38.9405,39.0184,38.9045,38.9285,94600.0
2007-08-31 09:50:00,64.94,65.04,64.92,65.03,101500.0,38.9285,38.9884,38.9165,38.9824,101500.0
2007-08-31 09:55:00,65.04,65.2,65.04,65.19,97500.0,38.9884,39.0844,38.9884,39.0784,97500.0
2007-08-31 10:00:00,65.19,65.3,65.01,65.1,293300.0,39.0784,39.1443,38.9705,39.0244,293300.0
2007-08-31 10:05:00,65.1,65.15,64.94,64.94,158200.0,39.0244,39.0544,38.9285,38.9285,158200.0
2007-08-31 10:10:00,64.95,65.01,64.88,64.96,105200.0,38.9345,38.9705,38.8925,38.9405,105200.0
2007-08-31 10:15:00,64.96,65.13,64.94,65.08,131600.0,38.9405,39.0424,38.9285,39.0124,131600.0
2007-08-31 10:20:00,65.08,65.12,64.96,65.1,112800.0,39.0124,39.0364,38.9405,39.0244,112800.0
2007-08-31 10:25:00,65.1,65.17,65.03,65.14,76900.0,39.0244,39.0664,38.9824,39.0484,76900.0
2007-08-31 10:30:00,65.14,65.22,65.12,65.16,46600.0,39.0484,39.0963,39.0364,39.0604,46600.0
2007-08-31 10:35:00,65.17,65.23,65.16,65.22,61600.0,39.0664,39.1023,39.0604,39.0963,61600.0
2007-08-31 10:40:00,65.22,65.28,65.2,65.21,62000.0,39.0963,39.1323,39.0844,39.0903,62000.0
2007-08-31 10:45:00,65.21,65.26,65.19,65.23,89500.0,39.0903,39.1203,39.0784,39.1023,89500.0
2007-08-31 10:50:00,65.23,65.28,65.17,65.28,41500.0,39.1023,39.1323,39.0664,39.1323,41500.0
2007-08-31 10:55:00,65.28,65.3,65.21,65.22,61700.0,39.1323,39.1443,39.0903,39.0963,61700.0
2007-08-31 11:00:00,65.22,65.27,65.19,65.23,71600.0,39.0963,39.1263,39.0784,39.1023,71600.0
2007-08-31 11:05:00,65.22,65.28,65.15,65.19,99200.0,39.0963,39.1323,39.0544,39.0784,99200.0
2007-08-31 11:10:00,65.19,65.24,65.14,65.2,75500.0,39.0784,39.1083,39.0484,39.0844,75500.0
2007-08-31 11:15:00,65.22,65.26,65.13,65.2,61200.0,39.0963,39.1203,39.0424,39.0844,61200.0
2007-08-31 11:20:00,65.2,65.21,65.13,65.17,44400.0,39.0844,39.0903,39.0424,39.0664,44400.0
2007-08-31 11:25:00,65.17,65.21,65.16,65.21,24700.0,39.0664,39.0903,39.0604,39.0903,24700.0
2007-08-31 11:30:00,65.2,65.25,65.19,65.23,54100.0,39.0844,39.1143,39.0784,39.1023,54100.0
2007-08-31 11:35:00,65.22,65.26,65.2,65.26,75900.0,39.0963,39.1203,39.0844,39.1203,75900.0
2007-08-31 11:40:00,65.26,65.27,65.19,65.21,61700.0,39.1203,39.1263,39.0784,39.0903,61700.0
2007-08-31 11:45:00,65.21,65.23,65.15,65.2,48900.0,39.0903,39.1023,39.0544,39.0844,48900.0
2007-08-31 11:50:00,65.21,65.27,65.19,65.22,49000.0,39.0903,39.1263,39.0784,39.0963,49000.0
2007-08-31 11:55:00,65.22,65.31,65.19,65.28,55900.0,39.0963,39.1503,39.0784,39.1323,55900.0
2007-08-31 12:00:00,65.27,65.34,65.27,65.31,42600.0,39.1263,39.1683,39.1263,39.1503,42600.0
2007-08-31 12:05:00,65.3,65.33,65.23,65.25,47500.0,39.1443,39.1623,39.1023,39.1143,47500.0
2007-08-31 12:10:00,65.26,65.31,65.25,65.29,22700.0,39.1203,39.1503,39.1143,39.1383,22700.0
2007-08-31 12:15:00,65.29,65.35,65.26,65.34,45500.0,39.1383,39.1743,39.1203,39.1683,45500.0
2007-08-31 12:20:00,65.35,65.42,65.35,65.39,98600.0,39.1743,39.2162,39.1743,39.1982,98600.0
2007-08-31 12:25:00,65.39,65.43,65.38,65.39,45700.0,39.1982,39.2222,39.1923,39.1982,45700.0
2007-08-31 12:30:00,65.39,65.5,65.37,65.5,137400.0,39.1982,39.2642,39.1863,39.2642,137400.0
2007-08-31 12:35:00,65.5,65.58,65.5,65.56,151800.0,39.2642,39.3121,39.2642,39.3002,151800.0
2007-08-31 12:40:00,65.56,65.59,65.53,65.57,82300.0,39.3002,39.3181,39.2822,39.3061,82300.0
2007-08-31 12:45:00,65.58,65.58,65.49,65.51,59700.0,39.3121,39.3121,39.2582,39.2702,59700.0
2007-08-31 12:50:00,65.51,65.51,65.41,65.44,64100.0,39.2702,39.2702,39.2102,39.2282,64100.0
2007-08-31 12:55:00,65.44,65.46,65.38,65.39,38700.0,39.2282,39.2402,39.1923,39.1982,38700.0
2007-08-31 13:00:00,65.39,65.41,65.35,65.37,68700.0,39.1982,39.2102,39.1743,39.1863,68700.0
2007-08-31 13:05:00,65.38,65.4,65.35,65.4,51200.0,39.1923,39.2042,39.1743,39.2042,51200.0
2007-08-31 13:10:00,65.39,65.41,65.38,65.39,19700.0,39.1982,39.2102,39.1923,39.1982,19700.0
2007-08-31 13:15:00,65.38,65.4,65.35,65.36,35000.0,39.1923,39.2042,39.1743,39.1803,35000.0
2007-08-31 13:20:00,65.36,65.39,65.34,65.35,76500.0,39.1803,39.1982,39.1683,39.1743,76500.0
2007-08-31 13:25:00,65.35,65.38,65.34,65.37,26400.0,39.1743,39.1923,39.1683,39.1863,26400.0
2007-08-31 13:30:00,65.37,65.39,65.34,65.35,70800.0,39.1863,39.1982,39.1683,39.1743,70800.0
2007-08-31 13:35:00,65.34,65.42,65.34,65.39,35200.0,39.1683,39.2162,39.1683,39.1982,35200.0
2007-08-31 13:40:00,65.39,65.4,65.34,65.34,47900.0,39.1982,39.2042,39.1683,39.1683,47900.0
2007-08-31 13:45:00,65.34,65.35,65.3,65.3,66200.0,39.1683,39.1743,39.1443,39.1443,66200.0
2007-08-31 13:50:00,65.31,65.34,65.29,65.34,51600.0,39.1503,39.1683,39.1383,39.1683,51600.0
2007-08-31 13:55:00,65.35,65.38,65.33,65.37,31100.0,39.1743,39.1923,39.1623,39.1863,31100.0
2007-08-31 14:00:00,65.37,65.45,65.37,65.44,44300.0,39.1863,39.2342,39.1863,39.2282,44300.0
2007-08-31 14:05:00,65.44,65.44,65.4,65.43,56100.0,39.2282,39.2282,39.2042,39.2222,56100.0
2007-08-31 14:10:00,65.44,65.44,65.4,65.43,102500.0,39.2282,39.2282,39.2042,39.2222,102500.0
2007-08-31 14:15:00,65.42,65.53,65.42,65.52,93100.0,39.2162,39.2822,39.2162,39.2762,93100.0
2007-08-31 14:20:00,65.52,65.54,65.42,65.46,97700.0,39.2762,39.2882,39.2162,39.2402,97700.0
2007-08-31 14:25:00,65.46,65.49,65.45,65.47,48000.0,39.2402,39.2582,39.2342,39.2462,48000.0
2007-08-31 14:30:00,65.47,65.5,65.44,65.48,55500.0,39.2462,39.2642,39.2282,39.2522,55500.0
2007-08-31 14:35:00,65.47,65.49,65.41,65.44,67600.0,39.2462,39.2582,39.2102,39.2282,67600.0
2007-08-31 14:40:00,65.43,65.51,65.43,65.5,51200.0,39.2222,39.2702,39.2222,39.2642,51200.0
2007-08-31 14:45:00,65.51,65.56,65.48,65.56,61000.0,39.2702,39.3002,39.2522,39.3002,61000.0
2007-08-31 14:50:00,65.56,65.56,65.48,65.48,79200.0,39.3002,39.3002,39.2522,39.2522,79200.0
2007-08-31 14:55:00,65.49,65.49,65.45,65.45,73000.0,39.2582,39.2582,39.2342,39.2342,73000.0
2007-08-31 15:00:00,65.45,65.58,65.45,65.57,82400.0,39.2342,39.3121,39.2342,39.3061,82400.0
2007-08-31 15:05:00,65.57,65.58,65.54,65.54,68800.0,39.3061,39.3121,39.2882,39.2882,68800.0
2007-08-31 15:10:00,65.54,65.6,65.54,65.55,130600.0,39.2882,39.3241,39.2882,39.2942,130600.0
2007-08-31 15:15:00,65.55,65.61,65.52,65.55,135700.0,39.2942,39.3301,39.2762,39.2942,135700.0
2007-08-31 15:20:00,65.54,65.55,65.44,65.44,82300.0,39.2882,39.2942,39.2282,39.2282,82300.0
2007-08-31 15:25:00,65.44,65.49,65.41,65.42,98800.0,39.2282,39.2582,39.2102,39.2162,98800.0
2007-08-31 15:30:00,65.42,65.5,65.38,65.39,92700.0,39.2162,39.2642,39.1923,39.1982,92700.0
2007-08-31 15:35:00,65.39,65.54,65.38,65.48,118000.0,39.1982,39.2882,39.1923,39.2522,118000.0
2007-08-31 15:40:00,65.48,65.6,65.48,65.59,221300.0,39.2522,39.3241,39.2522,39.3181,221300.0
2007-08-31 15:45:00,65.59,65.59,65.45,65.45,121500.0,39.3181,39.3181,39.2342,39.2342,121500.0
2007-08-31 15:50:00,65.45,65.49,65.32,65.42,260900.0,39.2342,39.2582,39.1563,39.2162,260900.0
2007-08-31 15:55:00,65.43,65.45,65.19,65.2,517700.0,39.2222,39.2342,39.0784,39.0844,517700.0
2007-09-04 09:30:00,65.04,65.2,65.01,65.05,251200.0,38.9884,39.0844,38.9705,38.9944,251200.0
2007-09-04 09:35:00,65.05,65.12,64.9,64.97,205700.0,38.9944,39.0364,38.9045,38.9465,205700.0
2007-09-04 09:40:00,64.97,65.04,64.89,65.02,177400.0,38.9465,38.9884,38.8985,38.9764,177400.0
2007-09-04 09:45:00,65.03,65.12,65.03,65.1,131300.0,38.9824,39.0364,38.9824,39.0244,131300.0
2007-09-04 09:50:00,65.12,65.13,64.98,65.05,158400.0,39.0364,39.0424,38.9525,38.9944,158400.0
2007-09-04 09:55:00,65.06,65.15,65.03,65.11,92700.0,39.0004,39.0544,38.9824,39.0304,92700.0
2007-09-04 10:00:00,65.1,65.18,65.03,65.11,120200.0,39.0244,39.0724,38.9824,39.0304,120200.0
2007-09-04 10:05:00,65.11,65.14,65.01,65.01,111700.0,39.0304,39.0484,38.9705,38.9705,111700.0
2007-09-04 10:10:00,65.02,65.06,64.98,65.06,43300.0,38.9764,39.0004,38.9525,39.0004,43300.0
2007-09-04 10:15:00,65.06,65.08,65.02,65.08,89400.0,39.0004,39.0124,38.9764,39.0124,89400.0
2007-09-04 10:20:00,65.08,65.13,65.08,65.13,78400.0,39.0124,39.0424,39.0124,39.0424,78400.0
2007-09-04 10:25:00,65.13,65.16,65.04,65.05,69600.0,39.0424,39.0604,38.9884,38.9944,69600.0
2007-09-04 10:30:00,65.05,65.16,65.05,65.15,97100.0,38.9944,39.0604,38.9944,39.0544,97100.0
2007-09-04 10:35:00,65.15,65.2,65.13,65.17,113900.0,39.0544,39.0844,39.0424,39.0664,113900.0
2007-09-04 10:40:00,65.17,65.18,65.14,65.16,51900.0,39.0664,39.0724,39.0484,39.0604,51900.0
2007-09-04 10:45:00,65.16,65.25,65.16,65.2,90700.0,39.0604,39.1143,39.0604,39.0844,90700.0
2007-09-04 10:50:00,65.21,65.22,65.17,65.2,45800.0,39.0903,39.0963,39.0664,39.0844,45800.0
2007-09-04 10:55:00,65.2,65.24,65.18,65.18,117700.0,39.0844,39.1083,39.0724,39.0724,117700.0
2007-09-04 11:00:00,65.18,65.19,65.11,65.17,85000.0,39.0724,39.0784,39.0304,39.0664,85000.0
2007-09-04 11:05:00,65.17,65.25,65.13,65.2,87900.0,39.0664,39.1143,39.0424,39.0844,87900.0
2007-09-04 11:10:00,65.2,65.22,65.17,65.2,69700.0,39.0844,39.0963,39.0664,39.0844,69700.0
2007-09-04 11:15:00,65.21,65.24,65.18,65.22,65200.0,39.0903,39.1083,39.0724,39.0963,65200.0
2007-09-04 11:20:00,65.22,65.22,65.05,65.1,143300.0,39.0963,39.0963,38.9944,39.0244,143300.0
2007-09-04 11:25:00,65.11,65.12,65.02,65.07,165000.0,39.0304,39.0364,38.9764,39.0064,165000.0
2007-09-04 11:30:00,65.07,65.09,65.03,65.06,104800.0,39.0064,39.0184,38.9824,39.0004,104800.0
2007-09-04 11:35:00,65.06,65.14,65.05,65.14,89200.0,39.0004,39.0484,38.9944,39.0484,89200.0
2007-09-04 11:40:00,65.14,65.16,65.09,65.15,78800.0,39.0484,39.0604,39.0184,39.0544,78800.0
2007-09-04 11:45:00,65.15,65.19,65.11,65.18,92000.0,39.0544,39.0784,39.0304,39.0724,92000.0
2007-09-04 11:50:00,65.18,65.18,65.12,65.13,36900.0,39.0724,39.0724,39.0364,39.0424,36900.0
2007-09-04 11:55:00,65.13,65.15,65.06,65.06,75700.0,39.0424,39.0544,39.0004,39.0004,75700.0
2007-09-04 12:00:00,65.05,65.14,65.04,65.11,93000.0,38.9944,39.0484,38.9884,39.0304,93000.0
2007-09-04 12:05:00,65.11,65.18,65.11,65.12,43200.0,39.0304,39.0724,39.0304,39.0364,43200.0
2007-09-04 12:10:00,65.12,65.12,65.02,65.03,122700.0,39.0364,39.0364,38.9764,38.9824,122700.0
2007-09-04 12:15:00,65.03,65.12,65.01,65.12,89800.0,38.9824,39.0364,38.9705,39.0364,89800.0
2007-09-04 12:20:00,65.12,65.18,65.11,65.11,44100.0,39.0364,39.0724,39.0304,39.0304,44100.0
2007-09-04 12:25:00,65.11,65.15,65.1,65.12,33600.0,39.0304,39.0544,39.0244,39.0364,33600.0
2007-09-04 12:30:00,65.12,65.16,65.1,65.12,46500.0,39.0364,39.0604,39.0244,39.0364,46500.0
2007-09-04 12:35:00,65.11,65.16,65.1,65.12,39900.0,39.0304,39.0604,39.0244,39.0364,39900.0
2007-09-04 12:40:00,65.11,65.15,65.1,65.15,38200.0,39.0304,39.0544,39.0244,39.0544,38200.0
2007-09-04 12:45:00,65.13,65.17,65.1,65.12,37300.0,39.0424,39.0664,39.0244,39.0364,37300.0
2007-09-04 12:50:00,65.12,65.13,65.1,65.1,21500.0,39.0364,39.0424,39.0244,39.0244,21500.0
2007-09-04 12:55:00,65.11,65.14,65.1,65.12,34100.0,39.0304,39.0484,39.0244,39.0364,34100.0
2007-09-04 13:00:00,65.12,65.15,65.1,65.15,55200.0,39.0364,39.0544,39.0244,39.0544,55200.0
2007-09-04 13:05:00,65.15,65.17,65.12,65.12,78100.0,39.0544,39.0664,39.0364,39.0364,78100.0
2007-09-04 13:10:00,65.12,65.2,65.1,65.17,99200.0,39.0364,39.0844,39.0244,39.0664,99200.0
2007-09-04 13:15:00,65.17,65.18,65.15,65.16,27300.0,39.0664,39.0724,39.0544,39.0604,27300.0
2007-09-04 13:20:00,65.16,65.21,65.16,65.19,45200.0,39.0604,39.0903,39.0604,39.0784,45200.0
2007-09-04 13:25:00,65.2,65.2,65.15,65.19,46900.0,39.0844,39.0844,39.0544,39.0784,46900.0
2007-09-04 13:30:00,65.18,65.2,65.17,65.18,60900.0,39.0724,39.0844,39.0664,39.0724,60900.0
2007-09-04 13:35:00,65.18,65.2,65.14,65.19,53000.0,39.0724,39.0844,39.0484,39.0784,53000.0
2007-09-04 13:40:00,65.19,65.2,65.17,65.19,36700.0,39.0784,39.0844,39.0664,39.0784,36700.0
2007-09-04 13:45:00,65.2,65.24,65.17,65.18,85000.0,39.0844,39.1083,39.0664,39.0724,85000.0
2007-09-04 13:50:00,65.18,65.21,65.15,65.18,64500.0,39.0724,39.0903,39.0544,39.0724,64500.0
2007-09-04 13:55:00,65.17,65.2,65.17,65.18,75700.0,39.0664,39.0844,39.0664,39.0724,75700.0
2007-09-04 14:00:00,65.18,65.2,65.14,65.18,101200.0,39.0724,39.0844,39.0484,39.0724,101200.0
2007-09-04 14:05:00,65.18,65.19,65.14,65.16,71200.0,39.0724,39.0784,39.0484,39.0604,71200.0
2007-09-04 14:10:00,65.16,65.2,65.16,65.18,54500.0,39.0604,39.0844,39.0604,39.0724,54500.0
2007-09-04 14:15:00,65.17,65.18,65.13,65.15,113900.0,39.0664,39.0724,39.0424,39.0544,113900.0
2007-09-04 14:20:00,65.14,65.15,65.1,65.11,110600.0,39.0484,39.0544,39.0244,39.0304,110600.0
2007-09-04 14:25:00,65.12,65.14,65.1,65.12,142500.0,39.0364,39.0484,39.0244,39.0364,142500.0
2007-09-04 14:30:00,65.11,65.19,65.11,65.16,102000.0,39.0304,39.0784,39.0304,39.0604,102000.0
2007-09-04 14:35:00,65.16,65.19,65.15,65.19,51600.0,39.0604,39.0784,39.0544,39.0784,51600.0
2007-09-04 14:40:00,65.18,65.19,65.17,65.18,37100.0,39.0724,39.0784,39.0664,39.0724,37100.0
2007-09-04 14:45:00,65.19,65.21,65.18,65.18,107600.0,39.0784,39.0903,39.0724,39.0724,107600.0
2007-09-04 14:50:00,65.18,65.2,65.16,65.2,67200.0,39.0724,39.0844,39.0604,39.0844,67200.0
2007-09-04 14:55:00,65.21,65.25,65.19,65.25,92000.0,39.0903,39.1143,39.0784,39.1143,92000.0
2007-09-04 15:00:00,65.24,65.28,65.23,65.25,114500.0,39.1083,39.1323,39.1023,39.1143,114500.0
2007-09-04 15:05:00,65.25,65.42,65.25,65.39,180400.0,39.1143,39.2162,39.1143,39.1982,180400.0
2007-09-04 15:10:00,65.38,65.38,65.28,65.3,100900.0,39.1923,39.1923,39.1323,39.1443,100900.0
2007-09-04 15:15:00,65.32,65.35,65.25,65.3,137800.0,39.1563,39.1743,39.1143,39.1443,137800.0
2007-09-04 15:20:00,65.3,65.34,65.25,65.28,75000.0,39.1443,39.1683,39.1143,39.1323,75000.0
2007-09-04 15:25:00,65.28,65.35,65.27,65.35,84900.0,39.1323,39.1743,39.1263,39.1743,84900.0
2007-09-04 15:30:00,65.35,65.46,65.34,65.46,137100.0,39.1743,39.2402,39.1683,39.2402,137100.0
2007-09-04 15:35:00,65.46,65.53,65.43,65.52,236000.0,39.2402,39.2822,39.2222,39.2762,236000.0
2007-09-04 15:40:00,65.53,65.54,65.42,65.43,191300.0,39.2822,39.2882,39.2162,39.2222,191300.0
2007-09-04 15:45:00,65.43,65.52,65.42,65.5,163200.0,39.2222,39.2762,39.2162,39.2642,163200.0
2007-09-04 15:50:00,65.5,65.53,65.46,65.48,207800.0,39.2642,39.2822,39.2402,39.2522,207800.0
2007-09-04 15:55:00,65.49,65.5,65.44,65.45,301800.0,39.2582,39.2642,39.2282,39.2342,301800.0
2007-09-05 09:30:00,65.38,65.38,64.94,65.15,226100.0,39.1923,39.1923,38.9285,39.0544,226100.0
2007-09-05 09:35:00,65.15,65.21,64.93,64.96,80400.0,39.0544,39.0903,38.9225,38.9405,80400.0
2007-09-05 09:40:00,64.96,65.09,64.96,65.06,95600.0,38.9405,39.0184,38.9405,39.0004,95600.0
2007-09-05 09:45:00,65.05,65.17,65.04,65.1,155800.0,38.9944,39.0664,38.9884,39.0244,155800.0
2007-09-05 09:50:00,65.09,65.16,65.09,65.15,94000.0,39.0184,39.0604,39.0184,39.0544,94000.0
2007-09-05 09:55:00,65.14,65.14,65.04,65.1,99100.0,39.0484,39.0484,38.9884,39.0244,99100.0
2007-09-05 10:00:00,65.09,65.14,65.02,65.07,221700.0,39.0184,39.0484,38.9764,39.0064,221700.0
2007-09-05 10:05:00,65.07,65.13,65.04,65.12,95500.0,39.0064,39.0424,38.9884,39.0364,95500.0
2007-09-05 10:10:00,65.12,65.14,65.08,65.12,126200.0,39.0364,39.0484,39.0124,39.0364,126200.0
2007-09-05 10:15:00,65.12,65.14,65.08,65.13,91700.0,39.0364,39.0484,39.0124,39.0424,91700.0
2007-09-05 10:20:00,65.13,65.14,65.06,65.11,89300.0,39.0424,39.0484,39.0004,39.0304,89300.0
2007-09-05 10:25:00,65.12,65.13,65.08,65.09,64600.0,39.0364,39.0424,39.0124,39.0184,64600.0
2007-09-05 10:30:00,65.09,65.13,65.09,65.12,122900.0,39.0184,39.0424,39.0184,39.0364,122900.0
2007-09-05 10:35:00,65.13,65.14,65.09,65.11,89900.0,39.0424,39.0484,39.0184,39.0304,89900.0
2007-09-05 10:40:00,65.1,65.12,65.07,65.07,129400.0,39.0244,39.0364,39.0064,39.0064,129400.0
2007-09-05 10:45:00,65.08,65.15,65.07,65.13,95700.0,39.0124,39.0544,39.0064,39.0424,95700.0
2007-09-05 10:50:00,65.12,65.2,65.1,65.19,66000.0,39.0364,39.0844,39.0244,39.0784,66000.0
2007-09-05 10:55:00,65.19,65.21,65.13,65.2,97200.0,39.0784,39.0903,39.0424,39.0844,97200.0
2007-09-05 11:00:00,65.2,65.23,65.12,65.12,126000.0,39.0844,39.1023,39.0364,39.0364,126000.0
2007-09-05 11:05:00,65.12,65.19,65.08,65.16,106600.0,39.0364,39.0784,39.0124,39.0604,106600.0
2007-09-05 11:10:00,65.16,65.17,65.09,65.14,79000.0,39.0604,39.0664,39.0184,39.0484,79000.0
2007-09-05 11:15:00,65.14,65.15,65.11,65.13,52100.0,39.0484,39.0544,39.0304,39.0424,52100.0
2007-09-05 11:20:00,65.14,65.16,65.12,65.12,60700.0,39.0484,39.0604,39.0364,39.0364,60700.0
2007-09-05 11:25:00,65.12,65.16,65.1,65.16,71700.0,39.0364,39.0604,39.0244,39.0604,71700.0
2007-09-05 11:30:00,65.15,65.16,65.1,65.1,67000.0,39.0544,39.0604,39.0244,39.0244,67000.0
2007-09-05 11:35:00,65.1,65.13,65.09,65.1,84400.0,39.0244,39.0424,39.0184,39.0244,84400.0
2007-09-05 11:40:00,65.1,65.18,65.09,65.17,113600.0,39.0244,39.0724,39.0184,39.0664,113600.0
2007-09-05 11:45:00,65.17,65.18,65.12,65.13,89400.0,39.0664,39.0724,39.0364,39.0424,89400.0
2007-09-05 11:50:00,65.14,65.17,65.13,65.15,55000.0,39.0484,39.0664,39.0424,39.0544,55000.0
2007-09-05 11:55:00,65.15,65.26,65.14,65.24,107100.0,39.0544,39.1203,39.0484,39.1083,107100.0
2007-09-05 12:00:00,65.25,65.25,65.2,65.21,62800.0,39.1143,39.1143,39.0844,39.0903,62800.0
2007-09-05 12:05:00,65.21,65.24,65.2,65.23,95900.0,39.0903,39.1083,39.0844,39.1023,95900.0
2007-09-05 12:10:00,65.23,65.29,65.23,65.29,66900.0,39.1023,39.1383,39.1023,39.1383,66900.0
2007-09-05 12:15:00,65.29,65.3,65.23,65.25,58000.0,39.1383,39.1443,39.1023,39.1143,58000.0
2007-09-05 12:20:00,65.24,65.27,65.21,65.22,72300.0,39.1083,39.1263,39.0903,39.0963,72300.0
2007-09-05 12:25:00,65.22,65.29,65.22,65.26,60000.0,39.0963,39.1383,39.0963,39.1203,60000.0
2007-09-05 12:30:00,65.26,65.3,65.24,65.27,76300.0,39.1203,39.1443,39.1083,39.1263,76300.0
2007-09-05 12:35:00,65.27,65.27,65.24,65.25,52700.0,39.1263,39.1263,39.1083,39.1143,52700.0
2007-09-05 12:40:00,65.25,65.27,65.22,65.24,54300.0,39.1143,39.1263,39.0963,39.1083,54300.0
2007-09-05 12:45:00,65.23,65.27,65.21,65.27,70800.0,39.1023,39.1263,39.0903,39.1263,70800.0
2007-09-05 12:50:00,65.27,65.31,65.24,65.31,48600.0,39.1263,39.1503,39.1083,39.1503,48600.0
2007-09-05 12:55:00,65.31,65.37,65.29,65.33,51100.0,39.1503,39.1863,39.1383,39.1623,51100.0
2007-09-05 13:00:00,65.32,65.38,65.3,65.3,67000.0,39.1563,39.1923,39.1443,39.1443,67000.0
2007-09-05 13:05:00,65.3,65.35,65.29,65.34,35200.0,39.1443,39.1743,39.1383,39.1683,35200.0
2007-09-05 13:10:00,65.34,65.4,65.32,65.33,68100.0,39.1683,39.2042,39.1563,39.1623,68100.0
2007-09-05 13:15:00,65.33,65.35,65.28,65.28,56200.0,39.1623,39.1743,39.1323,39.1323,56200.0
2007-09-05 13:20:00,65.28,65.35,65.26,65.28,88400.0,39.1323,39.1743,39.1203,39.1323,88400.0
2007-09-05 13:25:00,65.28,65.3,65.25,65.25,60100.0,39.1323,39.1443,39.1143,39.1143,60100.0
2007-09-05 13:30:00,65.26,65.26,65.18,65.21,134300.0,39.1203,39.1203,39.0724,39.0903,134300.0
2007-09-05 13:35:00,65.21,65.25,65.16,65.24,67700.0,39.0903,39.1143,39.0604,39.1083,67700.0
2007-09-05 13:40:00,65.24,65.24,65.2,65.2,78400.0,39.1083,39.1083,39.0844,39.0844,78400.0
2007-09-05 13:45:00,65.2,65.28,65.2,65.27,53300.0,39.0844,39.1323,39.0844,39.1263,53300.0
2007-09-05 13:50:00,65.28,65.28,65.25,65.25,37100.0,39.1323,39.1323,39.1143,39.1143,37100.0
2007-09-05 13:55:00,65.25,65.27,65.23,65.26,88400.0,39.1143,39.1263,39.1023,39.1203,88400.0
2007-09-05 14:00:00,65.26,65.33,65.16,65.18,168300.0,39.1203,39.1623,39.0604,39.0724,168300.0
2007-09-05 14:05:00,65.18,65.26,65.17,65.25,106500.0,39.0724,39.1203,39.0664,39.1143,106500.0
2007-09-05 14:10:00,65.26,65.27,65.21,65.24,74900.0,39.1203,39.1263,39.0903,39.1083,74900.0
2007-09-05 14:15:00,65.24,65.28,65.2,65.2,78100.0,39.1083,39.1323,39.0844,39.0844,78100.0
2007-09-05 14:20:00,65.21,65.22,65.15,65.18,113300.0,39.0903,39.0963,39.0544,39.0724,113300.0
2007-09-05 14:25:00,65.18,65.24,65.15,65.23,132600.0,39.0724,39.1083,39.0544,39.1023,132600.0
2007-09-05 14:30:00,65.23,65.29,65.22,65.23,122800.0,39.1023,39.1383,39.0963,39.1023,122800.0
2007-09-05 14:35:00,65.24,65.36,65.23,65.33,166500.0,39.1083,39.1803,39.1023,39.1623,166500.0
2007-09-05 14:40:00,65.33,65.35,65.28,65.33,110500.0,39.1623,39.1743,39.1323,39.1623,110500.0
2007-09-05 14:45:00,65.33,65.36,65.29,65.34,129200.0,39.1623,39.1803,39.1383,39.1683,129200.0
2007-09-05 14:50:00,65.34,65.42,65.27,65.42,145800.0,39.1683,39.2162,39.1263,39.2162,145800.0
2007-09-05 14:55:00,65.42,65.52,65.42,65.51,139500.0,39.2162,39.2762,39.2162,39.2702,139500.0
2007-09-05 15:00:00,65.51,65.54,65.47,65.51,114000.0,39.2702,39.2882,39.2462,39.2702,114000.0
2007-09-05 15:05:00,65.5,65.63,65.48,65.57,151200.0,39.2642,39.3421,39.2522,39.3061,151200.0
2007-09-05 15:10:00,65.57,65.6,65.52,65.58,76200.0,39.3061,39.3241,39.2762,39.3121,76200.0
2007-09-05 15:15:00,65.59,65.65,65.55,65.57,123000.0,39.3181,39.3541,39.2942,39.3061,123000.0
2007-09-05 15:20:00,65.57,65.58,65.48,65.53,187900.0,39.3061,39.3121,39.2522,39.2822,187900.0
2007-09-05 15:25:00,65.53,65.53,65.46,65.52,66700.0,39.2822,39.2822,39.2402,39.2762,66700.0
2007-09-05 15:30:00,65.52,65.61,65.45,65.46,102500.0,39.2762,39.3301,39.2342,39.2402,102500.0
2007-09-05 15:35:00,65.47,65.48,65.33,65.35,189800.0,39.2462,39.2522,39.1623,39.1743,189800.0
2007-09-05 15:40:00,65.35,65.45,65.34,65.44,166600.0,39.1743,39.2342,39.1683,39.2282,166600.0
2007-09-05 15:45:00,65.44,65.63,65.43,65.54,227500.0,39.2282,39.3421,39.2222,39.2882,227500.0
2007-09-05 15:50:00,65.54,65.61,65.49,65.56,239600.0,39.2882,39.3301,39.2582,39.3002,239600.0
2007-09-05 15:55:00,65.56,65.57,65.45,65.47,248400.0,39.3002,39.3061,39.2342,39.2462,248400.0
2007-09-06 09:30:00,65.14,65.63,65.09,65.53,191600.0,39.0484,39.3421,39.0184,39.2822,191600.0
2007-09-06 09:35:00,65.52,65.61,65.5,65.58,95100.0,39.2762,39.3301,39.2642,39.3121,95100.0
2007-09-06 09:40:00,65.58,65.66,65.58,65.58,87000.0,39.3121,39.3601,39.3121,39.3121,87000.0
2007-09-06 09:45:00,65.58,65.62,65.55,65.56,71300.0,39.3121,39.3361,39.2942,39.3002,71300.0
2007-09-06 09:50:00,65.56,65.61,65.54,65.57,72400.0,39.3002,39.3301,39.2882,39.3061,72400.0
2007-09-06 09:55:00,65.57,65.57,65.51,65.53,121000.0,39.3061,39.3061,39.2702,39.2822,121000.0
2007-09-06 10:00:00,65.52,65.59,65.47,65.56,155500.0,39.2762,39.3181,39.2462,39.3002,155500.0
2007-09-06 10:05:00,65.56,65.73,65.54,65.67,169300.0,39.3002,39.4021,39.2882,39.3661,169300.0
2007-09-06 10:10:00,65.67,65.76,65.67,65.69,176800.0,39.3661,39.42,39.3661,39.3781,176800.0
2007-09-06 10:15:00,65.68,65.75,65.67,65.73,126800.0,39.3721,39.414,39.3661,39.4021,126800.0
2007-09-06 10:20:00,65.73,65.81,65.71,65.81,142500.0,39.4021,39.45,39.3901,39.45,142500.0
2007-09-06 10:25:00,65.8,65.86,65.78,65.82,197100.0,39.444,39.48,39.432,39.456,197100.0
2007-09-06 10:30:00,65.82,65.98,65.79,65.98,200300.0,39.456,39.5519,39.438,39.5519,200300.0
2007-09-06 10:35:00,65.97,65.99,65.94,65.94,189100.0,39.5459,39.5579,39.5279,39.5279,189100.0
2007-09-06 10:40:00,65.94,65.97,65.89,65.9,111800.0,39.5279,39.5459,39.498,39.504,111800.0
2007-09-06 10:45:00,65.9,65.95,65.9,65.94,55400.0,39.504,39.5339,39.504,39.5279,55400.0
2007-09-06 10:50:00,65.95,65.98,65.91,65.91,88300.0,39.5339,39.5519,39.51,39.51,88300.0
2007-09-06 10:55:00,65.92,65.95,65.88,65.92,75300.0,39.516,39.5339,39.492,39.516,75300.0
2007-09-06 11:00:00,65.92,65.94,65.88,65.93,51800.0,39.516,39.5279,39.492,39.522,51800.0
2007-09-06 11:05:00,65.93,65.95,65.87,65.9,179200.0,39.522,39.5339,39.486,39.504,179200.0
2007-09-06 11:10:00,65.9,65.91,65.88,65.88,60400.0,39.504,39.51,39.492,39.492,60400.0
2007-09-06 11:15:00,65.88,65.89,65.83,65.88,107600.0,39.492,39.498,39.462,39.492,107600.0
2007-09-06 11:20:00,65.89,65.96,65.89,65.94,109300.0,39.498,39.5399,39.498,39.5279,109300.0
2007-09-06 11:25:00,65.94,65.97,65.94,65.95,47200.0,39.5279,39.5459,39.5279,39.5339,47200.0
2007-09-06 11:30:00,65.95,65.99,65.95,65.97,94000.0,39.5339,39.5579,39.5339,39.5459,94000.0
2007-09-06 11:35:00,65.97,65.99,65.95,65.96,106300.0,39.5459,39.5579,39.5339,39.5399,106300.0
2007-09-06 11:40:00,65.96,65.98,65.95,65.97,83000.0,39.5399,39.5519,39.5339,39.5459,83000.0
2007-09-06 11:45:00,65.96,65.99,65.95,65.95,80800.0,39.5399,39.5579,39.5339,39.5339,80800.0
2007-09-06 11:50:00,65.95,65.99,65.94,65.97,92100.0,39.5339,39.5579,39.5279,39.5459,92100.0
2007-09-06 11:55:00,65.97,65.99,65.95,65.95,82000.0,39.5459,39.5579,39.5339,39.5339,82000.0
2007-09-06 12:00:00,65.96,65.96,65.91,65.92,70100.0,39.5399,39.5399,39.51,39.516,70100.0
2007-09-06 12:05:00,65.92,65.96,65.9,65.9,55100.0,39.516,39.5399,39.504,39.504,55100.0
2007-09-06 12:10:00,65.9,65.97,65.89,65.93,104800.0,39.504,39.5459,39.498,39.522,104800.0
2007-09-06 12:15:00,65.93,66.05,65.93,66.02,814400.0,39.522,39.5939,39.522,39.5759,814400.0
2007-09-06 12:20:00,66.02,66.04,65.93,65.98,89200.0,39.5759,39.5879,39.522,39.5519,89200.0
2007-09-06 12:25:00,65.99,66.03,65.98,66.01,171400.0,39.5579,39.5819,39.5519,39.5699,171400.0
2007-09-06 12:30:00,66.01,66.04,65.98,65.99,74300.0,39.5699,39.5879,39.5519,39.5579,74300.0
2007-09-06 12:35:00,65.98,66.02,65.96,66.0,82400.0,39.5519,39.5759,39.5399,39.5639,82400.0
2007-09-06 12:40:00,66.0,66.03,65.99,66.02,91200.0,39.5639,39.5819,39.5579,39.5759,91200.0
2007-09-06 12:45:00,66.04,66.07,66.02,66.06,112300.0,39.5879,39.6059,39.5759,39.5999,112300.0
2007-09-06 12:50:00,66.06,66.09,66.0,66.06,157300.0,39.5999,39.6179,39.5639,39.5999,157300.0
2007-09-06 12:55:00,66.06,66.13,66.05,66.13,94000.0,39.5999,39.6418,39.5939,39.6418,94000.0
2007-09-06 13:00:00,66.12,66.15,66.11,66.12,56300.0,39.6358,39.6538,39.6299,39.6358,56300.0
2007-09-06 13:05:00,66.12,66.14,66.09,66.12,78800.0,39.6358,39.6478,39.6179,39.6358,78800.0
2007-09-06 13:10:00,66.11,66.15,66.11,66.14,74400.0,39.6299,39.6538,39.6299,39.6478,74400.0
2007-09-06 13:15:00,66.14,66.19,66.14,66.17,86000.0,39.6478,39.6778,39.6478,39.6658,86000.0
2007-09-06 13:20:00,66.18,66.22,66.17,66.19,112500.0,39.6718,39.6958,39.6658,39.6778,112500.0
2007-09-06 13:25:00,66.2,66.21,66.17,66.2,60700.0,39.6838,39.6898,39.6658,39.6838,60700.0
2007-09-06 13:30:00,66.2,66.24,66.17,66.23,70200.0,39.6838,39.7078,39.6658,39.7018,70200.0
2007-09-06 13:35:00,66.23,66.28,66.22,66.24,138100.0,39.7018,39.7318,39.6958,39.7078,138100.0
2007-09-06 13:40:00,66.23,66.26,66.21,66.24,111800.0,39.7018,39.7198,39.6898,39.7078,111800.0
2007-09-06 13:45:00,66.24,66.27,66.23,66.27,84200.0,39.7078,39.7258,39.7018,39.7258,84200.0
2007-09-06 13:50:00,66.27,66.27,66.24,66.24,78600.0,39.7258,39.7258,39.7078,39.7078,78600.0
2007-09-06 13:55:00,66.24,66.27,66.24,66.26,79300.0,39.7078,39.7258,39.7078,39.7198,79300.0
2007-09-06 14:00:00,66.25,66.26,66.18,66.19,147500.0,39.7138,39.7198,39.6718,39.6778,147500.0
2007-09-06 14:05:00,66.19,66.22,66.17,66.18,99100.0,39.6778,39.6958,39.6658,39.6718,99100.0
2007-09-06 14:10:00,66.18,66.23,66.17,66.18,87700.0,39.6718,39.7018,39.6658,39.6718,87700.0
2007-09-06 14:15:00,66.18,66.23,66.17,66.19,70000.0,39.6718,39.7018,39.6658,39.6778,70000.0
2007-09-06 14:20:00,66.19,66.22,66.13,66.21,101900.0,39.6778,39.6958,39.6418,39.6898,101900.0
2007-09-06 14:25:00,66.22,66.22,66.12,66.13,98000.0,39.6958,39.6958,39.6358,39.6418,98000.0
2007-09-06 14:30:00,66.13,66.14,66.04,66.09,97700.0,39.6418,39.6478,39.5879,39.6179,97700.0
2007-09-06 14:35:00,66.09,66.2,66.09,66.11,72000.0,39.6179,39.6838,39.6179,39.6299,72000.0
2007-09-06 14:40:00,66.11,66.12,66.03,66.04,75600.0,39.6299,39.6358,39.5819,39.5879,75600.0
2007-09-06 14:45:00,66.04,66.06,66.0,66.02,50800.0,39.5879,39.5999,39.5639,39.5759,50800.0
2007-09-06 14:50:00,66.02,66.03,65.97,66.03,709400.0,39.5759,39.5819,39.5459,39.5819,709400.0
2007-09-06 14:55:00,66.04,66.08,66.0,66.06,129900.0,39.5879,39.6119,39.5639,39.5999,129900.0
2007-09-06 15:00:00,66.06,66.11,66.06,66.09,81700.0,39.5999,39.6299,39.5999,39.6179,81700.0
2007-09-06 15:05:00,66.09,66.13,66.0,66.0,150900.0,39.6179,39.6418,39.5639,39.5639,150900.0
2007-09-06 15:10:00,66.01,66.04,66.0,66.03,186500.0,39.5699,39.5879,39.5639,39.5819,186500.0
2007-09-06 15:15:00,66.03,66.06,66.01,66.06,122300.0,39.5819,39.5999,39.5699,39.5999,122300.0
2007-09-06 15:20:00,66.05,66.06,66.0,66.04,129800.0,39.5939,39.5999,39.5639,39.5879,129800.0
2007-09-06 15:25:00,66.03,66.05,66.0,66.01,63600.0,39.5819,39.5939,39.5639,39.5699,63600.0
2007-09-06 15:30:00,66.0,66.05,66.0,66.04,113200.0,39.5639,39.5939,39.5639,39.5879,113200.0
2007-09-06 15:35:00,66.03,66.05,66.03,66.05,94100.0,39.5819,39.5939,39.5819,39.5939,94100.0
2007-09-06 15:40:00,66.05,66.14,66.04,66.13,277300.0,39.5939,39.6478,39.5879,39.6418,277300.0
2007-09-06 15:45:00,66.13,66.13,66.09,66.13,156300.0,39.6418,39.6418,39.6179,39.6418,156300.0
2007-09-06 15:50:00,66.12,66.13,66.03,66.09,209400.0,39.6358,39.6418,39.5819,39.6179,209400.0
2007-09-06 15:55:00,66.09,66.1,66.0,66.1,254400.0,39.6179,39.6239,39.5639,39.6239,254400.0
2007-09-07 09:30:00,65.69,65.88,65.62,65.87,325000.0,39.3781,39.492,39.3361,39.486,325000.0
2007-09-07 09:35:00,65.87,65.97,65.83,65.97,171300.0,39.486,39.5459,39.462,39.5459,171300.0
2007-09-07 09:40:00,65.96,66.09,65.94,66.07,220000.0,39.5399,39.6179,39.5279,39.6059,220000.0
2007-09-07 09:45:00,66.07,66.09,66.01,66.02,150200.0,39.6059,39.6179,39.5699,39.5759,150200.0
2007-09-07 09:50:00,66.03,66.04,65.88,65.88,154500.0,39.5819,39.5879,39.492,39.492,154500.0
2007-09-07 09:55:00,65.9,66.05,65.89,65.97,161900.0,39.504,39.5939,39.498,39.5459,161900.0
2007-09-07 10:00:00,65.96,66.08,65.96,66.02,118200.0,39.5399,39.6119,39.5399,39.5759,118200.0
2007-09-07 10:05:00,66.02,66.04,66.0,66.01,161200.0,39.5759,39.5879,39.5639,39.5699,161200.0
2007-09-07 10:10:00,66.01,66.06,66.0,66.03,164600.0,39.5699,39.5999,39.5639,39.5819,164600.0
2007-09-07 10:15:00,66.03,66.08,66.0,66.02,194300.0,39.5819,39.6119,39.5639,39.5759,194300.0
2007-09-07 10:20:00,66.03,66.08,65.99,66.07,192200.0,39.5819,39.6119,39.5579,39.6059,192200.0
2007-09-07 10:25:00,66.07,66.33,66.03,66.29,235700.0,39.6059,39.7617,39.5819,39.7378,235700.0
2007-09-07 10:30:00,66.29,66.31,66.14,66.21,162000.0,39.7378,39.7497,39.6478,39.6898,162000.0
2007-09-07 10:35:00,66.21,66.29,66.15,66.15,167300.0,39.6898,39.7378,39.6538,39.6538,167300.0
2007-09-07 10:40:00,66.15,66.24,66.04,66.04,138400.0,39.6538,39.7078,39.5879,39.5879,138400.0
2007-09-07 10:45:00,66.05,66.05,65.99,66.02,164200.0,39.5939,39.5939,39.5579,39.5759,164200.0
2007-09-07 10:50:00,66.03,66.17,66.01,66.09,146900.0,39.5819,39.6658,39.5699,39.6179,146900.0
2007-09-07 10:55:00,66.1,66.19,66.1,66.12,133100.0,39.6239,39.6778,39.6239,39.6358,133100.0
2007-09-07 11:00:00,66.13,66.16,66.06,66.16,68900.0,39.6418,39.6598,39.5999,39.6598,68900.0
2007-09-07 11:05:00,66.15,66.17,66.05,66.08,74800.0,39.6538,39.6658,39.5939,39.6119,74800.0
2007-09-07 11:10:00,66.08,66.09,66.0,66.05,122400.0,39.6119,39.6179,39.5639,39.5939,122400.0
2007-09-07 11:15:00,66.04,66.11,66.01,66.04,113500.0,39.5879,39.6299,39.5699,39.5879,113500.0
2007-09-07 11:20:00,66.03,66.06,65.96,65.96,114100.0,39.5819,39.5999,39.5399,39.5399,114100.0
2007-09-07 11:25:00,65.96,66.02,65.85,65.87,122300.0,39.5399,39.5759,39.474,39.486,122300.0
2007-09-07 11:30:00,65.85,65.89,65.82,65.83,60200.0,39.474,39.498,39.456,39.462,60200.0
2007-09-07 11:35:00,65.84,65.88,65.79,65.8,106500.0,39.468,39.492,39.438,39.444,106500.0
2007-09-07 11:40:00,65.8,65.84,65.76,65.78,132100.0,39.444,39.468,39.42,39.432,132100.0
2007-09-07 11:45:00,65.78,65.87,65.75,65.86,73000.0,39.432,39.486,39.414,39.48,73000.0
2007-09-07 11:50:00,65.86,65.88,65.81,65.85,52000.0,39.48,39.492,39.45,39.474,52000.0
2007-09-07 11:55:00,65.85,65.92,65.82,65.9,73100.0,39.474,39.516,39.456,39.504,73100.0
2007-09-07 12:00:00,65.89,65.95,65.88,65.9,99500.0,39.498,39.5339,39.492,39.504,99500.0
2007-09-07 12:05:00,65.9,66.05,65.88,66.02,67700.0,39.504,39.5939,39.492,39.5759,67700.0
2007-09-07 12:10:00,66.03,66.04,65.91,66.0,77400.0,39.5819,39.5879,39.51,39.5639,77400.0
2007-09-07 12:15:00,66.01,66.03,65.96,65.97,56000.0,39.5699,39.5819,39.5399,39.5459,56000.0
2007-09-07 12:20:00,65.98,66.01,65.96,65.97,57600.0,39.5519,39.5699,39.5399,39.5459,57600.0
2007-09-07 12:25:00,65.97,66.01,65.97,66.01,46100.0,39.5459,39.5699,39.5459,39.5699,46100.0
2007-09-07 12:30:00,66.02,66.09,65.96,65.96,71900.0,39.5759,39.6179,39.5399,39.5399,71900.0
2007-09-07 12:35:00,65.97,66.05,65.96,66.03,65000.0,39.5459,39.5939,39.5399,39.5819,65000.0
2007-09-07 12:40:00,66.03,66.06,65.95,65.95,63100.0,39.5819,39.5999,39.5339,39.5339,63100.0
2007-09-07 12:45:00,65.95,65.96,65.91,65.96,54100.0,39.5339,39.5399,39.51,39.5399,54100.0
2007-09-07 12:50:00,65.95,66.0,65.95,65.97,57600.0,39.5339,39.5639,39.5339,39.5459,57600.0
2007-09-07 12:55:00,65.97,66.0,65.95,65.99,45500.0,39.5459,39.5639,39.5339,39.5579,45500.0
2007-09-07 13:00:00,66.0,66.02,65.95,65.95,67600.0,39.5639,39.5759,39.5339,39.5339,67600.0
2007-09-07 13:05:00,65.95,66.04,65.94,66.03,94300.0,39.5339,39.5879,39.5279,39.5819,94300.0
2007-09-07 13:10:00,66.04,66.05,65.95,65.98,58100.0,39.5879,39.5939,39.5339,39.5519,58100.0
2007-09-07 13:15:00,65.98,66.01,65.95,65.99,74600.0,39.5519,39.5699,39.5339,39.5579,74600.0
2007-09-07 13:20:00,65.98,65.99,65.91,65.94,77100.0,39.5519,39.5579,39.51,39.5279,77100.0
2007-09-07 13:25:00,65.94,65.96,65.87,65.88,70500.0,39.5279,39.5399,39.486,39.492,70500.0
2007-09-07 13:30:00,65.88,65.92,65.86,65.87,60300.0,39.492,39.516,39.48,39.486,60300.0
2007-09-07 13:35:00,65.87,65.91,65.81,65.85,84800.0,39.486,39.51,39.45,39.474,84800.0
2007-09-07 13:40:00,65.85,65.91,65.84,65.85,70600.0,39.474,39.51,39.468,39.474,70600.0
2007-09-07 13:45:00,65.85,65.87,65.8,65.87,77100.0,39.474,39.486,39.444,39.486,77100.0
2007-09-07 13:50:00,65.87,65.9,65.85,65.85,58900.0,39.486,39.504,39.474,39.474,58900.0
2007-09-07 13:55:00,65.86,65.93,65.84,65.85,88100.0,39.48,39.522,39.468,39.474,88100.0
2007-09-07 14:00:00,65.85,65.9,65.8,65.88,88400.0,39.474,39.504,39.444,39.492,88400.0
2007-09-07 14:05:00,65.88,65.96,65.87,65.93,96600.0,39.492,39.5399,39.486,39.522,96600.0
2007-09-07 14:10:00,65.93,66.0,65.91,66.0,78300.0,39.522,39.5639,39.51,39.5639,78300.0
2007-09-07 14:15:00,65.99,66.01,65.92,65.99,109300.0,39.5579,39.5699,39.516,39.5579,109300.0
2007-09-07 14:20:00,65.98,65.99,65.95,65.97,81900.0,39.5519,39.5579,39.5339,39.5459,81900.0
2007-09-07 14:25:00,65.97,65.97,65.92,65.95,90100.0,39.5459,39.5459,39.516,39.5339,90100.0
2007-09-07 14:30:00,65.94,65.99,65.92,65.99,106700.0,39.5279,39.5579,39.516,39.5579,106700.0
2007-09-07 14:35:00,65.99,66.03,65.97,65.99,99100.0,39.5579,39.5819,39.5459,39.5579,99100.0
2007-09-07 14:40:00,66.0,66.01,65.97,65.99,49900.0,39.5639,39.5699,39.5459,39.5579,49900.0
2007-09-07 14:45:00,65.99,66.01,65.87,65.9,132200.0,39.5579,39.5699,39.486,39.504,132200.0
2007-09-07 14:50:00,65.89,65.91,65.84,65.86,107200.0,39.498,39.51,39.468,39.48,107200.0
2007-09-07 14:55:00,65.86,65.89,65.73,65.74,168700.0,39.48,39.498,39.4021,39.4081,168700.0
2007-09-07 15:00:00,65.74,65.93,65.73,65.92,209900.0,39.4081,39.522,39.4021,39.516,209900.0
2007-09-07 15:05:00,65.92,65.98,65.88,65.95,194100.0,39.516,39.5519,39.492,39.5339,194100.0
2007-09-07 15:10:00,65.95,65.97,65.91,65.94,122200.0,39.5339,39.5459,39.51,39.5279,122200.0
2007-09-07 15:15:00,65.95,65.96,65.87,65.89,137500.0,39.5339,39.5399,39.486,39.498,137500.0
2007-09-07 15:20:00,65.88,65.9,65.68,65.7,566400.0,39.492,39.504,39.3721,39.3841,566400.0
2007-09-07 15:25:00,65.7,65.79,65.67,65.7,218800.0,39.3841,39.438,39.3661,39.3841,218800.0
2007-09-07 15:30:00,65.7,65.75,65.5,65.52,228600.0,39.3841,39.414,39.2642,39.2762,228600.0
2007-09-07 15:35:00,65.51,65.6,65.48,65.5,240700.0,39.2702,39.3241,39.2522,39.2642,240700.0
2007-09-07 15:40:00,65.51,65.6,65.4,65.51,296500.0,39.2702,39.3241,39.2042,39.2702,296500.0
2007-09-07 15:45:00,65.51,65.55,65.46,65.52,306600.0,39.2702,39.2942,39.2402,39.2762,306600.0
2007-09-07 15:50:00,65.52,65.6,65.45,65.55,360000.0,39.2762,39.3241,39.2342,39.2942,360000.0
2007-09-07 15:55:00,65.55,65.59,65.42,65.48,650600.0,39.2942,39.3181,39.2162,39.2522,650600.0
2007-09-10 09:30:00,65.55,65.96,65.55,65.89,196300.0,39.2942,39.5399,39.2942,39.498,196300.0
2007-09-10 09:35:00,65.89,65.9,65.73,65.74,72200.0,39.498,39.504,39.4021,39.4081,72200.0
2007-09-10 09:40:00,65.74,65.87,65.72,65.87,80800.0,39.4081,39.486,39.3961,39.486,80800.0
2007-09-10 09:45:00,65.87,65.95,65.77,65.8,112000.0,39.486,39.5339,39.426,39.444,112000.0
2007-09-10 09:50:00,65.79,65.8,65.68,65.74,121200.0,39.438,39.444,39.3721,39.4081,121200.0
2007-09-10 09:55:00,65.73,65.79,65.64,65.68,104400.0,39.4021,39.438,39.3481,39.3721,104400.0
2007-09-10 10:00:00,65.68,65.87,65.67,65.79,76100.0,39.3721,39.486,39.3661,39.438,76100.0
2007-09-10 10:05:00,65.8,65.9,65.79,65.83,60800.0,39.444,39.504,39.438,39.462,60800.0
2007-09-10 10:10:00,65.83,65.92,65.81,65.92,78600.0,39.462,39.516,39.45,39.516,78600.0
2007-09-10 10:15:00,65.92,65.94,65.84,65.86,46000.0,39.516,39.5279,39.468,39.48,46000.0
2007-09-10 10:20:00,65.86,65.93,65.78,65.92,84900.0,39.48,39.522,39.432,39.516,84900.0
2007-09-10 10:25:00,65.92,66.0,65.84,65.96,104500.0,39.516,39.5639,39.468,39.5399,104500.0
2007-09-10 10:30:00,65.97,66.0,65.85,65.88,68300.0,39.5459,39.5639,39.474,39.492,68300.0
2007-09-10 10:35:00,65.87,65.91,65.8,65.89,70800.0,39.486,39.51,39.444,39.498,70800.0
2007-09-10 10:40:00,65.89,65.89,65.68,65.75,102200.0,39.498,39.498,39.3721,39.414,102200.0
2007-09-10 10:45:00,65.75,65.81,65.71,65.79,93000.0,39.414,39.45,39.3901,39.438,93000.0
2007-09-10 10:50:00,65.79,65.82,65.72,65.78,196300.0,39.438,39.456,39.3961,39.432,196300.0
2007-09-10 10:55:00,65.78,65.95,65.75,65.95,126200.0,39.432,39.5339,39.414,39.5339,126200.0
2007-09-10 11:00:00,65.94,65.98,65.91,65.95,103800.0,39.5279,39.5519,39.51,39.5339,103800.0
2007-09-10 11:05:00,65.96,66.05,65.96,66.02,76900.0,39.5399,39.5939,39.5399,39.5759,76900.0
2007-09-10 11:10:00,66.02,66.04,65.87,65.91,107600.0,39.5759,39.5879,39.486,39.51,107600.0
2007-09-10 11:15:00,65.91,65.99,65.9,65.94,89600.0,39.51,39.5579,39.504,39.5279,89600.0
2007-09-10 11:20:00,65.94,65.99,65.91,65.97,60000.0,39.5279,39.5579,39.51,39.5459,60000.0
2007-09-10 11:25:00,65.97,66.09,65.97,66.05,74700.0,39.5459,39.6179,39.5459,39.5939,74700.0
2007-09-10 11:30:00,66.04,66.09,65.95,65.95,74100.0,39.5879,39.6179,39.5339,39.5339,74100.0
2007-09-10 11:35:00,65.95,65.95,65.84,65.88,95500.0,39.5339,39.5339,39.468,39.492,95500.0
2007-09-10 11:40:00,65.88,65.88,65.79,65.79,88600.0,39.492,39.492,39.438,39.438,88600.0
2007-09-10 11:45:00,65.8,65.81,65.72,65.8,109300.0,39.444,39.45,39.3961,39.444,109300.0
2007-09-10 11:50:00,65.8,65.82,65.75,65.76,61300.0,39.444,39.456,39.414,39.42,61300.0
2007-09-10 11:55:00,65.77,65.78,65.75,65.77,34300.0,39.426,39.432,39.414,39.426,34300.0
2007-09-10 12:00:00,65.76,65.78,65.7,65.71,110600.0,39.42,39.432,39.3841,39.3901,110600.0
2007-09-10 12:05:00,65.7,65.75,65.63,65.71,108000.0,39.3841,39.414,39.3421,39.3901,108000.0
2007-09-10 12:10:00,65.7,65.7,65.6,65.6,116700.0,39.3841,39.3841,39.3241,39.3241,116700.0
2007-09-10 12:15:00,65.61,65.72,65.6,65.61,104700.0,39.3301,39.3961,39.3241,39.3301,104700.0
2007-09-10 12:20:00,65.61,65.67,65.56,65.62,127800.0,39.3301,39.3661,39.3002,39.3361,127800.0
2007-09-10 12:25:00,65.61,65.65,65.55,65.57,103300.0,39.3301,39.3541,39.2942,39.3061,103300.0
2007-09-10 12:30:00,65.58,65.61,65.49,65.51,186500.0,39.3121,39.3301,39.2582,39.2702,186500.0
2007-09-10 12:35:00,65.51,65.56,65.49,65.52,79000.0,39.2702,39.3002,39.2582,39.2762,79000.0
2007-09-10 12:40:00,65.51,65.55,65.49,65.49,115600.0,39.2702,39.2942,39.2582,39.2582,115600.0
2007-09-10 12:45:00,65.49,65.52,65.45,65.5,137700.0,39.2582,39.2762,39.2342,39.2642,137700.0
2007-09-10 12:50:00,65.5,65.52,65.46,65.5,168000.0,39.2642,39.2762,39.2402,39.2642,168000.0
2007-09-10 12:55:00,65.5,65.52,65.49,65.5,115400.0,39.2642,39.2762,39.2582,39.2642,115400.0
2007-09-10 13:00:00,65.49,65.5,65.43,65.44,103900.0,39.2582,39.2642,39.2222,39.2282,103900.0
2007-09-10 13:05:00,65.44,65.5,65.44,65.48,89900.0,39.2282,39.2642,39.2282,39.2522,89900.0
2007-09-10 13:10:00,65.49,65.53,65.47,65.5,93500.0,39.2582,39.2822,39.2462,39.2642,93500.0
2007-09-10 13:15:00,65.51,65.6,65.5,65.6,78200.0,39.2702,39.3241,39.2642,39.3241,78200.0
2007-09-10 13:20:00,65.59,65.6,65.51,65.58,123000.0,39.3181,39.3241,39.2702,39.3121,123000.0
2007-09-10 13:25:00,65.57,65.72,65.56,65.71,65400.0,39.3061,39.3961,39.3002,39.3901,65400.0
2007-09-10 13:30:00,65.71,65.84,65.68,65.82,68200.0,39.3901,39.468,39.3721,39.456,68200.0
2007-09-10 13:35:00,65.83,65.84,65.66,65.73,113600.0,39.462,39.468,39.3601,39.4021,113600.0
2007-09-10 13:40:00,65.71,65.81,65.67,65.81,48800.0,39.3901,39.45,39.3661,39.45,48800.0
2007-09-10 13:45:00,65.81,65.85,65.79,65.82,58700.0,39.45,39.474,39.438,39.456,58700.0
2007-09-10 13:50:00,65.82,65.85,65.77,65.81,82500.0,39.456,39.474,39.426,39.45,82500.0
2007-09-10 13:55:00,65.81,65.83,65.72,65.76,72100.0,39.45,39.462,39.3961,39.42,72100.0
2007-09-10 14:00:00,65.76,65.78,65.72,65.74,37400.0,39.42,39.432,39.3961,39.4081,37400.0
2007-09-10 14:05:00,65.75,65.76,65.7,65.75,47800.0,39.414,39.42,39.3841,39.414,47800.0
2007-09-10 14:10:00,65.76,65.82,65.69,65.79,80300.0,39.42,39.456,39.3781,39.438,80300.0
2007-09-10 14:15:00,65.8,65.82,65.76,65.77,58600.0,39.444,39.456,39.42,39.426,58600.0
2007-09-10 14:20:00,65.78,65.87,65.77,65.86,82500.0,39.432,39.486,39.426,39.48,82500.0
2007-09-10 14:25:00,65.86,65.86,65.77,65.82,138000.0,39.48,39.48,39.426,39.456,138000.0
2007-09-10 14:30:00,65.82,65.82,65.76,65.78,84100.0,39.456,39.456,39.42,39.432,84100.0
2007-09-10 14:35:00,65.78,65.79,65.61,65.69,125600.0,39.432,39.438,39.3301,39.3781,125600.0
2007-09-10 14:40:00,65.68,65.69,65.6,65.64,65600.0,39.3721,39.3781,39.3241,39.3481,65600.0
2007-09-10 14:45:00,65.64,65.78,65.64,65.66,84100.0,39.3481,39.432,39.3481,39.3601,84100.0
2007-09-10 14:50:00,65.67,65.68,65.62,65.66,79300.0,39.3661,39.3721,39.3361,39.3601,79300.0
2007-09-10 14:55:00,65.65,65.71,65.65,65.7,67100.0,39.3541,39.3901,39.3541,39.3841,67100.0
2007-09-10 15:00:00,65.7,65.72,65.63,65.65,80100.0,39.3841,39.3961,39.3421,39.3541,80100.0
2007-09-10 15:05:00,65.65,65.75,65.61,65.74,223700.0,39.3541,39.414,39.3301,39.4081,223700.0
2007-09-10 15:10:00,65.74,65.83,65.73,65.83,90400.0,39.4081,39.462,39.4021,39.462,90400.0
2007-09-10 15:15:00,65.84,65.91,65.81,65.89,79900.0,39.468,39.51,39.45,39.498,79900.0
2007-09-10 15:20:00,65.9,66.03,65.87,65.95,146200.0,39.504,39.5819,39.486,39.5339,146200.0
2007-09-10 15:25:00,65.95,66.05,65.93,65.99,157600.0,39.5339,39.5939,39.522,39.5579,157600.0
2007-09-10 15:30:00,65.99,66.05,65.97,66.05,88700.0,39.5579,39.5939,39.5459,39.5939,88700.0
2007-09-10 15:35:00,66.05,66.1,65.97,66.01,185100.0,39.5939,39.6239,39.5459,39.5699,185100.0
2007-09-10 15:40:00,66.01,66.02,65.92,65.96,210100.0,39.5699,39.5759,39.516,39.5399,210100.0
2007-09-10 15:45:00,65.96,66.0,65.91,65.94,190000.0,39.5399,39.5639,39.51,39.5279,190000.0
2007-09-10 15:50:00,65.94,66.0,65.9,65.9,290400.0,39.5279,39.5639,39.504,39.504,290400.0
2007-09-10 15:55:00,65.91,65.94,65.83,65.85,381300.0,39.51,39.5279,39.462,39.474,381300.0
2007-09-11 09:30:00,66.29,66.37,66.05,66.2,305200.0,39.7378,39.7857,39.5939,39.6838,305200.0
2007-09-11 09:35:00,66.2,66.2,66.03,66.07,88000.0,39.6838,39.6838,39.5819,39.6059,88000.0
2007-09-11 09:40:00,66.07,66.11,66.01,66.01,82700.0,39.6059,39.6299,39.5699,39.5699,82700.0
2007-09-11 09:45:00,66.01,66.04,65.93,65.96,151400.0,39.5699,39.5879,39.522,39.5399,151400.0
2007-09-11 09:50:00,65.96,66.03,65.93,65.94,123400.0,39.5399,39.5819,39.522,39.5279,123400.0
2007-09-11 09:55:00,65.93,65.96,65.85,65.93,254000.0,39.522,39.5399,39.474,39.522,254000.0
2007-09-11 10:00:00,65.92,66.01,65.85,66.0,145500.0,39.516,39.5699,39.474,39.5639,145500.0
2007-09-11 10:05:00,66.01,66.06,65.9,66.01,178500.0,39.5699,39.5999,39.504,39.5699,178500.0
2007-09-11 10:10:00,66.0,66.07,65.98,66.06,133100.0,39.5639,39.6059,39.5519,39.5999,133100.0
2007-09-11 10:15:00,66.05,66.1,66.01,66.06,145300.0,39.5939,39.6239,39.5699,39.5999,145300.0
2007-09-11 10:20:00,66.06,66.1,66.02,66.07,64800.0,39.5999,39.6239,39.5759,39.6059,64800.0
2007-09-11 10:25:00,66.07,66.33,66.05,66.32,145300.0,39.6059,39.7617,39.5939,39.7557,145300.0
2007-09-11 10:30:00,66.32,66.45,66.31,66.45,138800.0,39.7557,39.8337,39.7497,39.8337,138800.0
2007-09-11 10:35:00,66.43,66.46,66.39,66.42,80900.0,39.8217,39.8397,39.7977,39.8157,80900.0
2007-09-11 10:40:00,66.41,66.48,66.41,66.44,111000.0,39.8097,39.8517,39.8097,39.8277,111000.0
2007-09-11 10:45:00,66.43,66.45,66.32,66.35,48800.0,39.8217,39.8337,39.7557,39.7737,48800.0
2007-09-11 10:50:00,66.34,66.34,66.29,66.32,62400.0,39.7677,39.7677,39.7378,39.7557,62400.0
2007-09-11 10:55:00,66.32,66.42,66.3,66.42,60600.0,39.7557,39.8157,39.7437,39.8157,60600.0
2007-09-11 11:00:00,66.42,66.44,66.37,66.42,49000.0,39.8157,39.8277,39.7857,39.8157,49000.0
2007-09-11 11:05:00,66.42,66.42,66.37,66.38,91700.0,39.8157,39.8157,39.7857,39.7917,91700.0
2007-09-11 11:10:00,66.38,66.41,66.35,66.36,66000.0,39.7917,39.8097,39.7737,39.7797,66000.0
2007-09-11 11:15:00,66.35,66.39,66.3,66.3,89900.0,39.7737,39.7977,39.7437,39.7437,89900.0
2007-09-11 11:20:00,66.3,66.36,66.29,66.31,68300.0,39.7437,39.7797,39.7378,39.7497,68300.0
2007-09-11 11:25:00,66.33,66.34,66.28,66.29,42900.0,39.7617,39.7677,39.7318,39.7378,42900.0
2007-09-11 11:30:00,66.29,66.35,66.2,66.21,98100.0,39.7378,39.7737,39.6838,39.6898,98100.0
2007-09-11 11:35:00,66.2,66.21,66.13,66.19,106400.0,39.6838,39.6898,39.6418,39.6778,106400.0
2007-09-11 11:40:00,66.18,66.25,66.18,66.21,42600.0,39.6718,39.7138,39.6718,39.6898,42600.0
2007-09-11 11:45:00,66.21,66.25,66.14,66.22,91400.0,39.6898,39.7138,39.6478,39.6958,91400.0
2007-09-11 11:50:00,66.23,66.26,66.2,66.23,88500.0,39.7018,39.7198,39.6838,39.7018,88500.0
2007-09-11 11:55:00,66.23,66.24,66.2,66.21,60700.0,39.7018,39.7078,39.6838,39.6898,60700.0
2007-09-11 12:00:00,66.21,66.22,66.15,66.18,134800.0,39.6898,39.6958,39.6538,39.6718,134800.0
2007-09-11 12:05:00,66.17,66.24,66.16,66.22,93400.0,39.6658,39.7078,39.6598,39.6958,93400.0
2007-09-11 12:10:00,66.21,66.25,66.19,66.2,69000.0,39.6898,39.7138,39.6778,39.6838,69000.0
2007-09-11 12:15:00,66.2,66.25,66.18,66.2,59300.0,39.6838,39.7138,39.6718,39.6838,59300.0
2007-09-11 12:20:00,66.21,66.24,66.18,66.22,52600.0,39.6898,39.7078,39.6718,39.6958,52600.0
2007-09-11 12:25:00,66.22,66.23,66.2,66.2,35500.0,39.6958,39.7018,39.6838,39.6838,35500.0
2007-09-11 12:30:00,66.21,66.23,66.17,66.22,54300.0,39.6898,39.7018,39.6658,39.6958,54300.0
2007-09-11 12:35:00,66.22,66.37,66.22,66.35,114000.0,39.6958,39.7857,39.6958,39.7737,114000.0
2007-09-11 12:40:00,66.35,66.41,66.34,66.41,88900.0,39.7737,39.8097,39.7677,39.8097,88900.0
2007-09-11 12:45:00,66.41,66.41,66.35,66.36,35300.0,39.8097,39.8097,39.7737,39.7797,35300.0
2007-09-11 12:50:00,66.36,66.38,66.32,66.35,39200.0,39.7797,39.7917,39.7557,39.7737,39200.0
2007-09-11 12:55:00,66.34,66.41,66.31,66.37,31100.0,39.7677,39.8097,39.7497,39.7857,31100.0
2007-09-11 13:00:00,66.37,66.42,66.34,66.38,50600.0,39.7857,39.8157,39.7677,39.7917,50600.0
2007-09-11 13:05:00,66.38,66.43,66.36,66.38,77900.0,39.7917,39.8217,39.7797,39.7917,77900.0
2007-09-11 13:10:00,66.37,66.4,66.35,66.39,46500.0,39.7857,39.8037,39.7737,39.7977,46500.0
2007-09-11 13:15:00,66.4,66.4,66.33,66.36,72900.0,39.8037,39.8037,39.7617,39.7797,72900.0
2007-09-11 13:20:00,66.36,66.38,66.33,66.34,69600.0,39.7797,39.7917,39.7617,39.7677,69600.0
2007-09-11 13:25:00,66.34,66.4,66.32,66.38,80400.0,39.7677,39.8037,39.7557,39.7917,80400.0
2007-09-11 13:30:00,66.37,66.43,66.36,66.38,151400.0,39.7857,39.8217,39.7797,39.7917,151400.0
2007-09-11 13:35:00,66.38,66.43,66.37,66.43,92400.0,39.7917,39.8217,39.7857,39.8217,92400.0
2007-09-11 13:40:00,66.43,66.44,66.37,66.41,74400.0,39.8217,39.8277,39.7857,39.8097,74400.0
2007-09-11 13:45:00,66.41,66.49,66.4,66.49,199800.0,39.8097,39.8576,39.8037,39.8576,199800.0
2007-09-11 13:50:00,66.49,66.5,66.48,66.48,174600.0,39.8576,39.8636,39.8517,39.8517,174600.0
2007-09-11 13:55:00,66.48,66.54,66.48,66.54,258000.0,39.8517,39.8876,39.8517,39.8876,258000.0
2007-09-11 14:00:00,66.54,66.67,66.53,66.66,160900.0,39.8876,39.9655,39.8816,39.9596,160900.0
2007-09-11 14:05:00,66.66,66.75,66.65,66.75,194600.0,39.9596,40.0135,39.9536,40.0135,194600.0
2007-09-11 14:10:00,66.75,66.78,66.71,66.78,169700.0,40.0135,40.0315,39.9895,40.0315,169700.0
2007-09-11 14:15:00,66.78,66.83,66.73,66.73,243000.0,40.0315,40.0615,40.0015,40.0015,243000.0
2007-09-11 14:20:00,66.73,66.84,66.71,66.84,132000.0,40.0015,40.0675,39.9895,40.0675,132000.0
2007-09-11 14:25:00,66.83,66.88,66.8,66.83,188100.0,40.0615,40.0914,40.0435,40.0615,188100.0
2007-09-11 14:30:00,66.83,66.86,66.76,66.77,127900.0,40.0615,40.0794,40.0195,40.0255,127900.0
2007-09-11 14:35:00,66.76,66.78,66.66,66.67,88700.0,40.0195,40.0315,39.9596,39.9655,88700.0
2007-09-11 14:40:00,66.66,66.67,66.58,66.67,110600.0,39.9596,39.9655,39.9116,39.9655,110600.0
2007-09-11 14:45:00,66.67,66.72,66.6,66.65,107600.0,39.9655,39.9955,39.9236,39.9536,107600.0
2007-09-11 14:50:00,66.65,66.67,66.59,66.65,105100.0,39.9536,39.9655,39.9176,39.9536,105100.0
2007-09-11 14:55:00,66.65,66.75,66.6,66.69,247600.0,39.9536,40.0135,39.9236,39.9775,247600.0
2007-09-11 15:00:00,66.69,66.78,66.68,66.71,177300.0,39.9775,40.0315,39.9715,39.9895,177300.0
2007-09-11 15:05:00,66.71,66.77,66.71,66.73,119200.0,39.9895,40.0255,39.9895,40.0015,119200.0
2007-09-11 15:10:00,66.74,66.8,66.72,66.8,159800.0,40.0075,40.0435,39.9955,40.0435,159800.0
2007-09-11 15:15:00,66.8,66.86,66.78,66.84,219700.0,40.0435,40.0794,40.0315,40.0675,219700.0
2007-09-11 15:20:00,66.83,66.84,66.67,66.69,149600.0,40.0615,40.0675,39.9655,39.9775,149600.0
2007-09-11 15:25:00,66.68,66.76,66.68,66.74,107700.0,39.9715,40.0195,39.9715,40.0075,107700.0
2007-09-11 15:30:00,66.73,66.9,66.73,66.9,242600.0,40.0015,40.1034,40.0015,40.1034,242600.0
2007-09-11 15:35:00,66.89,66.94,66.83,66.93,433000.0,40.0974,40.1274,40.0615,40.1214,433000.0
2007-09-11 15:40:00,66.93,66.93,66.83,66.9,357900.0,40.1214,40.1214,40.0615,40.1034,357900.0
2007-09-11 15:45:00,66.9,66.9,66.84,66.87,386500.0,40.1034,40.1034,40.0675,40.0854,386500.0
2007-09-11 15:50:00,66.87,66.92,66.86,66.91,462500.0,40.0854,40.1154,40.0794,40.1094,462500.0
2007-09-11 15:55:00,66.9,67.0,66.89,67.0,635500.0,40.1034,40.1634,40.0974,40.1634,635500.0
2007-09-12 09:30:00,66.9,66.95,66.7,66.87,238900.0,40.1034,40.1334,39.9835,40.0854,238900.0
2007-09-12 09:35:00,66.86,66.87,66.75,66.8,74900.0,40.0794,40.0854,40.0135,40.0435,74900.0
2007-09-12 09:40:00,66.8,66.81,66.76,66.79,78500.0,40.0435,40.0495,40.0195,40.0375,78500.0
2007-09-12 09:45:00,66.79,66.81,66.65,66.71,163700.0,40.0375,40.0495,39.9536,39.9895,163700.0
2007-09-12 09:50:00,66.71,66.73,66.65,66.68,165300.0,39.9895,40.0015,39.9536,39.9715,165300.0
2007-09-12 09:55:00,66.7,66.76,66.69,66.72,98400.0,39.9835,40.0195,39.9775,39.9955,98400.0
2007-09-12 10:00:00,66.72,66.73,66.69,66.7,123300.0,39.9955,40.0015,39.9775,39.9835,123300.0
2007-09-12 10:05:00,66.7,66.73,66.65,66.66,133300.0,39.9835,40.0015,39.9536,39.9596,133300.0
2007-09-12 10:10:00,66.65,66.66,66.6,66.62,156200.0,39.9536,39.9596,39.9236,39.9356,156200.0
2007-09-12 10:15:00,66.62,66.62,66.55,66.58,115000.0,39.9356,39.9356,39.8936,39.9116,115000.0
2007-09-12 10:20:00,66.58,66.6,66.54,66.56,147800.0,39.9116,39.9236,39.8876,39.8996,147800.0
2007-09-12 10:25:00,66.57,66.73,66.57,66.73,116100.0,39.9056,40.0015,39.9056,40.0015,116100.0
2007-09-12 10:30:00,66.72,66.85,66.63,66.77,130700.0,39.9955,40.0734,39.9416,40.0255,130700.0
2007-09-12 10:35:00,66.78,66.88,66.75,66.84,82900.0,40.0315,40.0914,40.0135,40.0675,82900.0
2007-09-12 10:40:00,66.84,66.9,66.82,66.82,108300.0,40.0675,40.1034,40.0555,40.0555,108300.0
2007-09-12 10:45:00,66.81,66.86,66.79,66.82,78300.0,40.0495,40.0794,40.0375,40.0555,78300.0
2007-09-12 10:50:00,66.82,66.89,66.81,66.87,79400.0,40.0555,40.0974,40.0495,40.0854,79400.0
2007-09-12 10:55:00,66.88,66.9,66.84,66.89,83800.0,40.0914,40.1034,40.0675,40.0974,83800.0
2007-09-12 11:00:00,66.89,66.89,66.84,66.87,81800.0,40.0974,40.0974,40.0675,40.0854,81800.0
2007-09-12 11:05:00,66.86,66.89,66.83,66.85,72000.0,40.0794,40.0974,40.0615,40.0734,72000.0
2007-09-12 11:10:00,66.85,66.88,66.83,66.88,81400.0,40.0734,40.0914,40.0615,40.0914,81400.0
2007-09-12 11:15:00,66.88,66.93,66.83,66.83,149600.0,40.0914,40.1214,40.0615,40.0615,149600.0
2007-09-12 11:20:00,66.83,66.95,66.83,66.92,76300.0,40.0615,40.1334,40.0615,40.1154,76300.0
2007-09-12 11:25:00,66.92,66.94,66.91,66.91,71500.0,40.1154,40.1274,40.1094,40.1094,71500.0
2007-09-12 11:30:00,66.91,66.95,66.89,66.9,200800.0,40.1094,40.1334,40.0974,40.1034,200800.0
2007-09-12 11:35:00,66.9,66.93,66.87,66.88,72000.0,40.1034,40.1214,40.0854,40.0914,72000.0
2007-09-12 11:40:00,66.87,66.92,66.85,66.9,57300.0,40.0854,40.1154,40.0734,40.1034,57300.0
2007-09-12 11:45:00,66.89,66.92,66.89,66.9,44000.0,40.0974,40.1154,40.0974,40.1034,44000.0
2007-09-12 11:50:00,66.9,66.94,66.89,66.93,41000.0,40.1034,40.1274,40.0974,40.1214,41000.0
2007-09-12 11:55:00,66.92,66.94,66.86,66.9,76400.0,40.1154,40.1274,40.0794,40.1034,76400.0
2007-09-12 12:00:00,66.9,66.91,66.87,66.87,63000.0,40.1034,40.1094,40.0854,40.0854,63000.0
2007-09-12 12:05:00,66.88,66.91,66.86,66.91,67700.0,40.0914,40.1094,40.0794,40.1094,67700.0
2007-09-12 12:10:00,66.9,66.94,66.88,66.92,100000.0,40.1034,40.1274,40.0914,40.1154,100000.0
2007-09-12 12:15:00,66.93,66.94,66.87,66.88,107000.0,40.1214,40.1274,40.0854,40.0914,107000.0
2007-09-12 12:20:00,66.87,66.88,66.84,66.86,87500.0,40.0854,40.0914,40.0675,40.0794,87500.0
2007-09-12 12:25:00,66.86,66.9,66.85,66.89,79100.0,40.0794,40.1034,40.0734,40.0974,79100.0
2007-09-12 12:30:00,66.9,66.91,66.86,66.86,98400.0,40.1034,40.1094,40.0794,40.0794,98400.0
2007-09-12 12:35:00,66.87,66.88,66.86,66.87,51700.0,40.0854,40.0914,40.0794,40.0854,51700.0
2007-09-12 12:40:00,66.87,66.88,66.81,66.84,84100.0,40.0854,40.0914,40.0495,40.0675,84100.0
2007-09-12 12:45:00,66.84,66.9,66.83,66.87,90400.0,40.0675,40.1034,40.0615,40.0854,90400.0
2007-09-12 12:50:00,66.86,66.88,66.85,66.87,79800.0,40.0794,40.0914,40.0734,40.0854,79800.0
2007-09-12 12:55:00,66.87,66.9,66.87,66.89,51200.0,40.0854,40.1034,40.0854,40.0974,51200.0
2007-09-12 13:00:00,66.89,66.9,66.85,66.85,90600.0,40.0974,40.1034,40.0734,40.0734,90600.0
2007-09-12 13:05:00,66.85,66.86,66.8,66.86,126800.0,40.0734,40.0794,40.0435,40.0794,126800.0
2007-09-12 13:10:00,66.85,66.85,66.81,66.83,86800.0,40.0734,40.0734,40.0495,40.0615,86800.0
2007-09-12 13:15:00,66.84,66.9,66.82,66.89,86700.0,40.0675,40.1034,40.0555,40.0974,86700.0
2007-09-12 13:20:00,66.89,66.9,66.86,66.87,35300.0,40.0974,40.1034,40.0794,40.0854,35300.0
2007-09-12 13:25:00,66.87,66.88,66.85,66.85,39900.0,40.0854,40.0914,40.0734,40.0734,39900.0
2007-09-12 13:30:00,66.85,66.86,66.83,66.85,45100.0,40.0734,40.0794,40.0615,40.0734,45100.0
2007-09-12 13:35:00,66.85,66.89,66.84,66.89,74500.0,40.0734,40.0974,40.0675,40.0974,74500.0
2007-09-12 13:40:00,66.89,66.91,66.86,66.88,98900.0,40.0974,40.1094,40.0794,40.0914,98900.0
2007-09-12 13:45:00,66.88,66.91,66.87,66.89,79600.0,40.0914,40.1094,40.0854,40.0974,79600.0
2007-09-12 13:50:00,66.88,66.95,66.88,66.89,105000.0,40.0914,40.1334,40.0914,40.0974,105000.0
2007-09-12 13:55:00,66.89,66.95,66.89,66.95,63200.0,40.0974,40.1334,40.0974,40.1334,63200.0
2007-09-12 14:00:00,66.94,66.95,66.9,66.92,47000.0,40.1274,40.1334,40.1034,40.1154,47000.0
2007-09-12 14:05:00,66.92,67.0,66.9,67.0,223700.0,40.1154,40.1634,40.1034,40.1634,223700.0
2007-09-12 14:10:00,67.0,67.04,66.95,66.98,373800.0,40.1634,40.1873,40.1334,40.1514,373800.0
2007-09-12 14:15:00,66.98,67.03,66.98,67.0,73200.0,40.1514,40.1814,40.1514,40.1634,73200.0
2007-09-12 14:20:00,67.0,67.04,67.0,67.03,48100.0,40.1634,40.1873,40.1634,40.1814,48100.0
2007-09-12 14:25:00,67.02,67.09,66.99,67.09,82900.0,40.1754,40.2173,40.1574,40.2173,82900.0
2007-09-12 14:30:00,67.08,67.15,67.06,67.13,82400.0,40.2113,40.2533,40.1993,40.2413,82400.0
2007-09-12 14:35:00,67.14,67.19,67.08,67.12,115600.0,40.2473,40.2773,40.2113,40.2353,115600.0
2007-09-12 14:40:00,67.12,67.19,67.1,67.18,88800.0,40.2353,40.2773,40.2233,40.2713,88800.0
2007-09-12 14:45:00,67.18,67.33,67.18,67.32,160200.0,40.2713,40.3612,40.2713,40.3552,160200.0
2007-09-12 14:50:00,67.32,67.35,67.31,67.32,119100.0,40.3552,40.3732,40.3492,40.3552,119100.0
2007-09-12 14:55:00,67.32,67.39,67.32,67.39,85200.0,40.3552,40.3972,40.3552,40.3972,85200.0
2007-09-12 15:00:00,67.37,67.39,67.22,67.26,208500.0,40.3852,40.3972,40.2952,40.3192,208500.0
2007-09-12 15:05:00,67.27,67.33,67.24,67.25,123500.0,40.3252,40.3612,40.3072,40.3132,123500.0
2007-09-12 15:10:00,67.25,67.3,67.22,67.26,109300.0,40.3132,40.3432,40.2952,40.3192,109300.0
2007-09-12 15:15:00,67.26,67.29,67.22,67.26,82600.0,40.3192,40.3372,40.2952,40.3192,82600.0
2007-09-12 15:20:00,67.27,67.37,67.27,67.36,132300.0,40.3252,40.3852,40.3252,40.3792,132300.0
2007-09-12 15:25:00,67.36,67.36,67.3,67.3,136900.0,40.3792,40.3792,40.3432,40.3432,136900.0
2007-09-12 15:30:00,67.3,67.34,67.28,67.32,144500.0,40.3432,40.3672,40.3312,40.3552,144500.0
2007-09-12 15:35:00,67.32,67.32,67.23,67.25,131400.0,40.3552,40.3552,40.3012,40.3132,131400.0
2007-09-12 15:40:00,67.24,67.37,67.24,67.36,169300.0,40.3072,40.3852,40.3072,40.3792,169300.0
2007-09-12 15:45:00,67.35,67.4,67.32,67.33,291100.0,40.3732,40.4031,40.3552,40.3612,291100.0
2007-09-12 15:50:00,67.33,67.35,67.3,67.3,324500.0,40.3612,40.3732,40.3432,40.3432,324500.0
2007-09-12 15:55:00,67.3,67.35,67.26,67.31,355400.0,40.3432,40.3732,40.3192,40.3492,355400.0
2007-09-13 09:30:00,67.32,67.48,67.26,67.29,309600.0,40.3552,40.4511,40.3192,40.3372,309600.0
2007-09-13 09:35:00,67.29,67.44,67.16,67.36,146200.0,40.3372,40.4271,40.2593,40.3792,146200.0
2007-09-13 09:40:00,67.36,67.45,67.3,67.42,96300.0,40.3792,40.4331,40.3432,40.4151,96300.0
2007-09-13 09:45:00,67.41,67.48,67.4,67.48,116800.0,40.4091,40.4511,40.4031,40.4511,116800.0
2007-09-13 09:50:00,67.48,67.68,67.46,67.67,306200.0,40.4511,40.571,40.4391,40.565,306200.0
2007-09-13 09:55:00,67.67,67.72,67.65,67.7,114000.0,40.565,40.595,40.553,40.583,114000.0
2007-09-13 10:00:00,67.7,67.7,67.39,67.4,156700.0,40.583,40.583,40.3972,40.4031,156700.0
2007-09-13 10:05:00,67.4,67.4,67.26,67.3,226100.0,40.4031,40.4031,40.3192,40.3432,226100.0
2007-09-13 10:10:00,67.3,67.31,67.21,67.24,98500.0,40.3432,40.3492,40.2893,40.3072,98500.0
2007-09-13 10:15:00,67.23,67.36,67.22,67.34,90200.0,40.3012,40.3792,40.2952,40.3672,90200.0
2007-09-13 10:20:00,67.35,67.43,67.28,67.4,112500.0,40.3732,40.4211,40.3312,40.4031,112500.0
2007-09-13 10:25:00,67.4,67.44,67.35,67.35,90900.0,40.4031,40.4271,40.3732,40.3732,90900.0
2007-09-13 10:30:00,67.35,67.45,67.35,67.42,77200.0,40.3732,40.4331,40.3732,40.4151,77200.0
2007-09-13 10:35:00,67.41,67.46,67.36,67.39,57200.0,40.4091,40.4391,40.3792,40.3972,57200.0
2007-09-13 10:40:00,67.39,67.4,67.36,67.38,37000.0,40.3972,40.4031,40.3792,40.3912,37000.0
2007-09-13 10:45:00,67.38,67.47,67.37,67.38,103300.0,40.3912,40.4451,40.3852,40.3912,103300.0
2007-09-13 10:50:00,67.39,67.44,67.38,67.43,61500.0,40.3972,40.4271,40.3912,40.4211,61500.0
2007-09-13 10:55:00,67.43,67.5,67.42,67.48,135800.0,40.4211,40.4631,40.4151,40.4511,135800.0
2007-09-13 11:00:00,67.47,67.59,67.46,67.54,209600.0,40.4451,40.517,40.4391,40.4871,209600.0
2007-09-13 11:05:00,67.54,67.54,67.49,67.52,58900.0,40.4871,40.4871,40.4571,40.4751,58900.0
2007-09-13 11:10:00,67.51,67.59,67.51,67.56,48200.0,40.4691,40.517,40.4691,40.4991,48200.0
2007-09-13 11:15:00,67.57,67.6,67.51,67.54,104000.0,40.5051,40.523,40.4691,40.4871,104000.0
2007-09-13 11:20:00,67.54,67.6,67.54,67.59,74900.0,40.4871,40.523,40.4871,40.517,74900.0
2007-09-13 11:25:00,67.6,67.64,67.59,67.62,54000.0,40.523,40.547,40.517,40.535,54000.0
2007-09-13 11:30:00,67.63,67.65,67.59,67.64,112400.0,40.541,40.553,40.517,40.547,112400.0
2007-09-13 11:35:00,67.63,67.68,67.62,67.66,75000.0,40.541,40.571,40.535,40.559,75000.0
2007-09-13 11:40:00,67.66,67.69,67.55,67.68,103600.0,40.559,40.577,40.4931,40.571,103600.0
2007-09-13 11:45:00,67.69,67.69,67.67,67.68,55100.0,40.577,40.577,40.565,40.571,55100.0
2007-09-13 11:50:00,67.67,67.69,67.64,67.64,75100.0,40.565,40.577,40.547,40.547,75100.0
2007-09-13 11:55:00,67.64,67.65,67.58,67.62,74900.0,40.547,40.553,40.511,40.535,74900.0
2007-09-13 12:00:00,67.63,67.65,67.58,67.61,105600.0,40.541,40.553,40.511,40.529,105600.0
2007-09-13 12:05:00,67.61,67.61,67.45,67.47,143300.0,40.529,40.529,40.4331,40.4451,143300.0
2007-09-13 12:10:00,67.47,67.49,67.45,67.47,58200.0,40.4451,40.4571,40.4331,40.4451,58200.0
2007-09-13 12:15:00,67.47,67.53,67.46,67.53,53800.0,40.4451,40.4811,40.4391,40.4811,53800.0
2007-09-13 12:20:00,67.54,67.6,67.52,67.59,77500.0,40.4871,40.523,40.4751,40.517,77500.0
2007-09-13 12:25:00,67.58,67.62,67.56,67.56,64000.0,40.511,40.535,40.4991,40.4991,64000.0
2007-09-13 12:30:00,67.56,67.6,67.5,67.51,78400.0,40.4991,40.523,40.4631,40.4691,78400.0
2007-09-13 12:35:00,67.51,67.53,67.49,67.49,46600.0,40.4691,40.4811,40.4571,40.4571,46600.0
2007-09-13 12:40:00,67.5,67.5,67.48,67.48,60500.0,40.4631,40.4631,40.4511,40.4511,60500.0
2007-09-13 12:45:00,67.48,67.5,67.48,67.5,42000.0,40.4511,40.4631,40.4511,40.4631,42000.0
2007-09-13 12:50:00,67.5,67.53,67.49,67.51,71000.0,40.4631,40.4811,40.4571,40.4691,71000.0
2007-09-13 12:55:00,67.5,67.51,67.48,67.49,75800.0,40.4631,40.4691,40.4511,40.4571,75800.0
2007-09-13 13:00:00,67.5,67.54,67.47,67.54,117900.0,40.4631,40.4871,40.4451,40.4871,117900.0
2007-09-13 13:05:00,67.53,67.55,67.45,67.48,99900.0,40.4811,40.4931,40.4331,40.4511,99900.0
2007-09-13 13:10:00,67.48,67.49,67.45,67.45,36400.0,40.4511,40.4571,40.4331,40.4331,36400.0
2007-09-13 13:15:00,67.45,67.48,67.45,67.46,49000.0,40.4331,40.4511,40.4331,40.4391,49000.0
2007-09-13 13:20:00,67.45,67.49,67.44,67.47,72700.0,40.4331,40.4571,40.4271,40.4451,72700.0
2007-09-13 13:25:00,67.48,67.5,67.45,67.45,60200.0,40.4511,40.4631,40.4331,40.4331,60200.0
2007-09-13 13:30:00,67.45,67.46,67.44,67.46,139000.0,40.4331,40.4391,40.4271,40.4391,139000.0
2007-09-13 13:35:00,67.45,67.52,67.45,67.5,115700.0,40.4331,40.4751,40.4331,40.4631,115700.0
2007-09-13 13:40:00,67.5,67.52,67.48,67.5,53400.0,40.4631,40.4751,40.4511,40.4631,53400.0
2007-09-13 13:45:00,67.5,67.51,67.5,67.5,62200.0,40.4631,40.4691,40.4631,40.4631,62200.0
2007-09-13 13:50:00,67.51,67.51,67.49,67.5,68400.0,40.4691,40.4691,40.4571,40.4631,68400.0
2007-09-13 13:55:00,67.5,67.52,67.48,67.49,96400.0,40.4631,40.4751,40.4511,40.4571,96400.0
2007-09-13 14:00:00,67.49,67.52,67.49,67.5,37300.0,40.4571,40.4751,40.4571,40.4631,37300.0
2007-09-13 14:05:00,67.5,67.53,67.5,67.53,68500.0,40.4631,40.4811,40.4631,40.4811,68500.0
2007-09-13 14:10:00,67.53,67.56,67.49,67.49,85800.0,40.4811,40.4991,40.4571,40.4571,85800.0
2007-09-13 14:15:00,67.5,67.52,67.49,67.52,83400.0,40.4631,40.4751,40.4571,40.4751,83400.0
2007-09-13 14:20:00,67.51,67.55,67.51,67.53,65700.0,40.4691,40.4931,40.4691,40.4811,65700.0
2007-09-13 14:25:00,67.53,67.55,67.52,67.53,85600.0,40.4811,40.4931,40.4751,40.4811,85600.0
2007-09-13 14:30:00,67.53,67.54,67.52,67.53,53500.0,40.4811,40.4871,40.4751,40.4811,53500.0
2007-09-13 14:35:00,67.54,67.55,67.51,67.52,86400.0,40.4871,40.4931,40.4691,40.4751,86400.0
2007-09-13 14:40:00,67.52,67.55,67.51,67.55,46400.0,40.4751,40.4931,40.4691,40.4931,46400.0
2007-09-13 14:45:00,67.55,67.55,67.53,67.53,51500.0,40.4931,40.4931,40.4811,40.4811,51500.0
2007-09-13 14:50:00,67.53,67.57,67.53,67.55,80300.0,40.4811,40.5051,40.4811,40.4931,80300.0
2007-09-13 14:55:00,67.56,67.56,67.47,67.47,150500.0,40.4991,40.4991,40.4451,40.4451,150500.0
2007-09-13 15:00:00,67.47,67.52,67.44,67.46,125900.0,40.4451,40.4751,40.4271,40.4391,125900.0
2007-09-13 15:05:00,67.45,67.5,67.37,67.37,169500.0,40.4331,40.4631,40.3852,40.3852,169500.0
2007-09-13 15:10:00,67.38,67.42,67.35,67.37,103400.0,40.3912,40.4151,40.3732,40.3852,103400.0
2007-09-13 15:15:00,67.37,67.38,67.3,67.3,91200.0,40.3852,40.3912,40.3432,40.3432,91200.0
2007-09-13 15:20:00,67.3,67.4,67.29,67.38,145500.0,40.3432,40.4031,40.3372,40.3912,145500.0
2007-09-13 15:25:00,67.38,67.4,67.37,67.39,86900.0,40.3912,40.4031,40.3852,40.3972,86900.0
2007-09-13 15:30:00,67.38,67.4,67.37,67.39,97000.0,40.3912,40.4031,40.3852,40.3972,97000.0
2007-09-13 15:35:00,67.4,67.43,67.37,67.41,144700.0,40.4031,40.4211,40.3852,40.4091,144700.0
2007-09-13 15:40:00,67.41,67.43,67.36,67.4,156900.0,40.4091,40.4211,40.3792,40.4031,156900.0
2007-09-13 15:45:00,67.41,67.44,67.31,67.38,239700.0,40.4091,40.4271,40.3492,40.3912,239700.0
2007-09-13 15:50:00,67.38,67.46,67.37,67.44,166200.0,40.3912,40.4391,40.3852,40.4271,166200.0
2007-09-13 15:55:00,67.44,67.49,67.39,67.44,262400.0,40.4271,40.4571,40.3972,40.4271,262400.0
2007-09-14 09:30:00,67.0,67.25,66.94,67.15,250900.0,40.1634,40.3132,40.1274,40.2533,250900.0
2007-09-14 09:35:00,67.16,67.29,67.08,67.18,151700.0,40.2593,40.3372,40.2113,40.2713,151700.0
2007-09-14 09:40:00,67.2,67.41,67.2,67.39,91000.0,40.2833,40.4091,40.2833,40.3972,91000.0
2007-09-14 09:45:00,67.39,67.58,67.39,67.5,160700.0,40.3972,40.511,40.3972,40.4631,160700.0
2007-09-14 09:50:00,67.51,67.58,67.46,67.47,200600.0,40.4691,40.511,40.4391,40.4451,200600.0
2007-09-14 09:55:00,67.49,67.62,67.48,67.56,104600.0,40.4571,40.535,40.4511,40.4991,104600.0
2007-09-14 10:00:00,67.55,67.7,67.5,67.66,224200.0,40.4931,40.583,40.4631,40.559,224200.0
2007-09-14 10:05:00,67.67,67.7,67.6,67.63,113800.0,40.565,40.583,40.523,40.541,113800.0
2007-09-14 10:10:00,67.62,67.69,67.59,67.64,131800.0,40.535,40.577,40.517,40.547,131800.0
2007-09-14 10:15:00,67.64,67.84,67.61,67.68,138400.0,40.547,40.6669,40.529,40.571,138400.0
2007-09-14 10:20:00,67.69,67.7,67.56,67.65,140500.0,40.577,40.583,40.4991,40.553,140500.0
2007-09-14 10:25:00,67.66,67.7,67.65,67.66,82400.0,40.559,40.583,40.553,40.559,82400.0
2007-09-14 10:30:00,67.66,67.75,67.65,67.69,149600.0,40.559,40.613,40.553,40.577,149600.0
2007-09-14 10:35:00,67.69,67.71,67.64,67.67,88900.0,40.577,40.589,40.547,40.565,88900.0
2007-09-14 10:40:00,67.66,67.73,67.64,67.67,75100.0,40.559,40.601,40.547,40.565,75100.0
2007-09-14 10:45:00,67.66,67.72,67.6,67.6,74000.0,40.559,40.595,40.523,40.523,74000.0
2007-09-14 10:50:00,67.61,67.65,67.56,67.59,85200.0,40.529,40.553,40.4991,40.517,85200.0
2007-09-14 10:55:00,67.6,67.62,67.57,67.6,38500.0,40.523,40.535,40.5051,40.523,38500.0
2007-09-14 11:00:00,67.6,67.68,67.6,67.65,59100.0,40.523,40.571,40.523,40.553,59100.0
2007-09-14 11:05:00,67.64,67.64,67.59,67.59,65600.0,40.547,40.547,40.517,40.517,65600.0
2007-09-14 11:10:00,67.6,67.65,67.59,67.62,68500.0,40.523,40.553,40.517,40.535,68500.0
2007-09-14 11:15:00,67.63,67.64,67.57,67.61,85300.0,40.541,40.547,40.5051,40.529,85300.0
2007-09-14 11:20:00,67.6,67.63,67.57,67.62,111700.0,40.523,40.541,40.5051,40.535,111700.0
2007-09-14 11:25:00,67.62,67.65,67.56,67.63,109600.0,40.535,40.553,40.4991,40.541,109600.0
2007-09-14 11:30:00,67.62,67.63,67.56,67.58,123800.0,40.535,40.541,40.4991,40.511,123800.0
2007-09-14 11:35:00,67.58,67.61,67.57,67.58,36600.0,40.511,40.529,40.5051,40.511,36600.0
2007-09-14 11:40:00,67.58,67.61,67.55,67.58,44800.0,40.511,40.529,40.4931,40.511,44800.0
2007-09-14 11:45:00,67.59,67.62,67.56,67.59,50000.0,40.517,40.535,40.4991,40.517,50000.0
2007-09-14 11:50:00,67.58,67.6,67.54,67.56,60300.0,40.511,40.523,40.4871,40.4991,60300.0
2007-09-14 11:55:00,67.56,67.58,67.52,67.56,102500.0,40.4991,40.511,40.4751,40.4991,102500.0
2007-09-14 12:00:00,67.56,67.6,67.47,67.47,90300.0,40.4991,40.523,40.4451,40.4451,90300.0
2007-09-14 12:05:00,67.47,67.6,67.46,67.56,82600.0,40.4451,40.523,40.4391,40.4991,82600.0
2007-09-14 12:10:00,67.56,67.56,67.49,67.52,61000.0,40.4991,40.4991,40.4571,40.4751,61000.0
2007-09-14 12:15:00,67.51,67.54,67.46,67.5,51600.0,40.4691,40.4871,40.4391,40.4631,51600.0
2007-09-14 12:20:00,67.5,67.58,67.49,67.56,43100.0,40.4631,40.511,40.4571,40.4991,43100.0
2007-09-14 12:25:00,67.56,67.58,67.53,67.57,22200.0,40.4991,40.511,40.4811,40.5051,22200.0
2007-09-14 12:30:00,67.57,67.6,67.53,67.55,39800.0,40.5051,40.523,40.4811,40.4931,39800.0
2007-09-14 12:35:00,67.55,67.56,67.54,67.55,22500.0,40.4931,40.4991,40.4871,40.4931,22500.0
2007-09-14 12:40:00,67.55,67.59,67.54,67.58,23100.0,40.4931,40.517,40.4871,40.511,23100.0
2007-09-14 12:45:00,67.57,67.58,67.54,67.55,49800.0,40.5051,40.511,40.4871,40.4931,49800.0
2007-09-14 12:50:00,67.56,67.63,67.55,67.62,43000.0,40.4991,40.541,40.4931,40.535,43000.0
2007-09-14 12:55:00,67.62,67.64,67.58,67.62,72100.0,40.535,40.547,40.511,40.535,72100.0
2007-09-14 13:00:00,67.61,67.65,67.58,67.6,63100.0,40.529,40.553,40.511,40.523,63100.0
2007-09-14 13:05:00,67.6,67.65,67.58,67.63,83700.0,40.523,40.553,40.511,40.541,83700.0
2007-09-14 13:10:00,67.63,67.7,67.62,67.68,50900.0,40.541,40.583,40.535,40.571,50900.0
2007-09-14 13:15:00,67.68,67.7,67.65,67.68,29500.0,40.571,40.583,40.553,40.571,29500.0
2007-09-14 13:20:00,67.68,67.72,67.65,67.68,55900.0,40.571,40.595,40.553,40.571,55900.0
2007-09-14 13:25:00,67.68,67.77,67.65,67.75,55600.0,40.571,40.6249,40.553,40.613,55600.0
2007-09-14 13:30:00,67.75,67.75,67.66,67.7,46500.0,40.613,40.613,40.559,40.583,46500.0
2007-09-14 13:35:00,67.71,67.71,67.65,67.66,45700.0,40.589,40.589,40.553,40.559,45700.0
2007-09-14 13:40:00,67.65,67.67,67.64,67.66,19100.0,40.553,40.565,40.547,40.559,19100.0
2007-09-14 13:45:00,67.67,67.71,67.65,67.7,43500.0,40.565,40.589,40.553,40.583,43500.0
2007-09-14 13:50:00,67.7,67.76,67.65,67.65,54000.0,40.583,40.619,40.553,40.553,54000.0
2007-09-14 13:55:00,67.66,67.69,67.65,67.69,67000.0,40.559,40.577,40.553,40.577,67000.0
2007-09-14 14:00:00,67.69,67.69,67.6,67.62,93800.0,40.577,40.577,40.523,40.535,93800.0
2007-09-14 14:05:00,67.62,67.63,67.59,67.6,67700.0,40.535,40.541,40.517,40.523,67700.0
2007-09-14 14:10:00,67.59,67.63,67.59,67.6,42500.0,40.517,40.541,40.517,40.523,42500.0
2007-09-14 14:15:00,67.6,67.61,67.55,67.56,68700.0,40.523,40.529,40.4931,40.4991,68700.0
2007-09-14 14:20:00,67.57,67.62,67.55,67.6,45200.0,40.5051,40.535,40.4931,40.523,45200.0
2007-09-14 14:25:00,67.61,67.61,67.58,67.59,43400.0,40.529,40.529,40.511,40.517,43400.0
2007-09-14 14:30:00,67.59,67.64,67.58,67.64,49600.0,40.517,40.547,40.511,40.547,49600.0
2007-09-14 14:35:00,67.64,67.65,67.62,67.63,60100.0,40.547,40.553,40.535,40.541,60100.0
2007-09-14 14:40:00,67.64,67.71,67.64,67.71,79900.0,40.547,40.589,40.547,40.589,79900.0
2007-09-14 14:45:00,67.71,67.73,67.66,67.66,56900.0,40.589,40.601,40.559,40.559,56900.0
2007-09-14 14:50:00,67.66,67.69,67.55,67.56,102200.0,40.559,40.577,40.4931,40.4991,102200.0
2007-09-14 14:55:00,67.57,67.6,67.5,67.58,120700.0,40.5051,40.523,40.4631,40.511,120700.0
2007-09-14 15:00:00,67.58,67.66,67.57,67.65,48800.0,40.511,40.559,40.5051,40.553,48800.0
2007-09-14 15:05:00,67.65,67.67,67.61,67.65,83300.0,40.553,40.565,40.529,40.553,83300.0
2007-09-14 15:10:00,67.66,67.7,67.6,67.7,80100.0,40.559,40.583,40.523,40.583,80100.0
2007-09-14 15:15:00,67.69,67.76,67.68,67.7,116900.0,40.577,40.619,40.571,40.583,116900.0
2007-09-14 15:20:00,67.7,67.75,67.69,67.73,89600.0,40.583,40.613,40.577,40.601,89600.0
2007-09-14 15:25:00,67.73,67.78,67.72,67.73,82600.0,40.601,40.6309,40.595,40.601,82600.0
2007-09-14 15:30:00,67.72,67.82,67.69,67.79,142800.0,40.595,40.6549,40.577,40.6369,142800.0
2007-09-14 15:35:00,67.78,67.79,67.71,67.77,110100.0,40.6309,40.6369,40.589,40.6249,110100.0
2007-09-14 15:40:00,67.77,67.85,67.73,67.75,213700.0,40.6249,40.6729,40.601,40.613,213700.0
2007-09-14 15:45:00,67.75,67.84,67.75,67.8,143600.0,40.613,40.6669,40.613,40.6429,143600.0
2007-09-14 15:50:00,67.8,67.82,67.71,67.8,368400.0,40.6429,40.6549,40.589,40.6429,368400.0
2007-09-14 15:55:00,67.8,67.84,67.74,67.78,421100.0,40.6429,40.6669,40.607,40.6309,421100.0
2007-09-17 09:30:00,67.49,67.55,67.34,67.43,306100.0,40.4571,40.4931,40.3672,40.4211,306100.0
2007-09-17 09:35:00,67.43,67.51,67.26,67.33,108200.0,40.4211,40.4691,40.3192,40.3612,108200.0
2007-09-17 09:40:00,67.32,67.67,67.32,67.66,170600.0,40.3552,40.565,40.3552,40.559,170600.0
2007-09-17 09:45:00,67.66,67.74,67.58,67.72,121300.0,40.559,40.607,40.511,40.595,121300.0
2007-09-17 09:50:00,67.71,67.72,67.54,67.56,93300.0,40.589,40.595,40.4871,40.4991,93300.0
2007-09-17 09:55:00,67.56,67.75,67.53,67.74,63600.0,40.4991,40.613,40.4811,40.607,63600.0
2007-09-17 10:00:00,67.74,67.78,67.7,67.71,55200.0,40.607,40.6309,40.583,40.589,55200.0
2007-09-17 10:05:00,67.71,67.75,67.7,67.73,48700.0,40.589,40.613,40.583,40.601,48700.0
2007-09-17 10:10:00,67.73,67.74,67.66,67.7,61500.0,40.601,40.607,40.559,40.583,61500.0
2007-09-17 10:15:00,67.71,67.79,67.71,67.78,65000.0,40.589,40.6369,40.589,40.6309,65000.0
2007-09-17 10:20:00,67.79,67.84,67.78,67.82,88000.0,40.6369,40.6669,40.6309,40.6549,88000.0
2007-09-17 10:25:00,67.83,67.86,67.8,67.81,105200.0,40.6609,40.6789,40.6429,40.6489,105200.0
2007-09-17 10:30:00,67.81,67.9,67.79,67.89,136300.0,40.6489,40.7029,40.6369,40.6969,136300.0
2007-09-17 10:35:00,67.89,67.89,67.74,67.76,132300.0,40.6969,40.6969,40.607,40.619,132300.0
2007-09-17 10:40:00,67.76,67.9,67.76,67.9,146200.0,40.619,40.7029,40.619,40.7029,146200.0
2007-09-17 10:45:00,67.89,67.95,67.88,67.9,100600.0,40.6969,40.7328,40.6909,40.7029,100600.0
2007-09-17 10:50:00,67.91,67.93,67.85,67.87,113500.0,40.7089,40.7209,40.6729,40.6849,113500.0
2007-09-17 10:55:00,67.87,67.94,67.86,67.89,118200.0,40.6849,40.7269,40.6789,40.6969,118200.0
2007-09-17 11:00:00,67.9,67.97,67.89,67.96,75200.0,40.7029,40.7448,40.6969,40.7388,75200.0
2007-09-17 11:05:00,67.96,67.98,67.94,67.97,117700.0,40.7388,40.7508,40.7269,40.7448,117700.0
2007-09-17 11:10:00,67.97,67.99,67.96,67.98,131800.0,40.7448,40.7568,40.7388,40.7508,131800.0
2007-09-17 11:15:00,67.98,68.0,67.96,67.98,94300.0,40.7508,40.7628,40.7388,40.7508,94300.0
2007-09-17 11:20:00,67.99,67.99,67.98,67.98,131700.0,40.7568,40.7568,40.7508,40.7508,131700.0
2007-09-17 11:25:00,67.98,67.99,67.98,67.98,70000.0,40.7508,40.7568,40.7508,40.7508,70000.0
2007-09-17 11:30:00,67.99,67.99,67.97,67.98,153200.0,40.7568,40.7568,40.7448,40.7508,153200.0
2007-09-17 11:35:00,67.98,67.99,67.97,67.99,106000.0,40.7508,40.7568,40.7448,40.7568,106000.0
2007-09-17 11:40:00,67.99,67.99,67.98,67.98,79200.0,40.7568,40.7568,40.7508,40.7508,79200.0
2007-09-17 11:45:00,67.99,67.99,67.98,67.98,95300.0,40.7568,40.7568,40.7508,40.7508,95300.0
2007-09-17 11:50:00,67.98,67.99,67.95,67.96,98100.0,40.7508,40.7568,40.7328,40.7388,98100.0
2007-09-17 11:55:00,67.97,67.98,67.96,67.98,85200.0,40.7448,40.7508,40.7388,40.7508,85200.0
2007-09-17 12:00:00,67.98,67.98,67.96,67.97,69600.0,40.7508,40.7508,40.7388,40.7448,69600.0
2007-09-17 12:05:00,67.98,67.98,67.96,67.96,112400.0,40.7508,40.7508,40.7388,40.7388,112400.0
2007-09-17 12:10:00,67.96,67.97,67.96,67.97,67900.0,40.7388,40.7448,40.7388,40.7448,67900.0
2007-09-17 12:15:00,67.97,67.97,67.96,67.96,88400.0,40.7448,40.7448,40.7388,40.7388,88400.0
2007-09-17 12:20:00,67.96,67.97,67.95,67.97,75400.0,40.7388,40.7448,40.7328,40.7448,75400.0
2007-09-17 12:25:00,67.96,67.98,67.95,67.97,107900.0,40.7388,40.7508,40.7328,40.7448,107900.0
2007-09-17 12:30:00,67.97,67.98,67.97,67.98,43300.0,40.7448,40.7508,40.7448,40.7508,43300.0
2007-09-17 12:35:00,67.97,67.99,67.97,67.98,119400.0,40.7448,40.7568,40.7448,40.7508,119400.0
2007-09-17 12:40:00,67.98,67.99,67.97,67.98,82500.0,40.7508,40.7568,40.7448,40.7508,82500.0
2007-09-17 12:45:00,67.98,67.99,67.97,67.98,89300.0,40.7508,40.7568,40.7448,40.7508,89300.0
2007-09-17 12:50:00,67.98,67.99,67.98,67.99,46700.0,40.7508,40.7568,40.7508,40.7568,46700.0
2007-09-17 12:55:00,67.99,68.13,67.98,68.12,875100.0,40.7568,40.8407,40.7508,40.8348,875100.0
2007-09-17 13:00:00,68.11,68.13,68.08,68.09,74800.0,40.8288,40.8407,40.8108,40.8168,74800.0
2007-09-17 13:05:00,68.1,68.12,68.07,68.09,60700.0,40.8228,40.8348,40.8048,40.8168,60700.0
2007-09-17 13:10:00,68.08,68.14,68.08,68.13,80800.0,40.8108,40.8467,40.8108,40.8407,80800.0
2007-09-17 13:15:00,68.12,68.15,68.11,68.12,58400.0,40.8348,40.8527,40.8288,40.8348,58400.0
2007-09-17 13:20:00,68.12,68.13,68.08,68.08,85400.0,40.8348,40.8407,40.8108,40.8108,85400.0
2007-09-17 13:25:00,68.08,68.11,68.04,68.07,116600.0,40.8108,40.8288,40.7868,40.8048,116600.0
2007-09-17 13:30:00,68.07,68.14,68.07,68.13,76900.0,40.8048,40.8467,40.8048,40.8407,76900.0
2007-09-17 13:35:00,68.13,68.17,68.11,68.13,87800.0,40.8407,40.8647,40.8288,40.8407,87800.0
2007-09-17 13:40:00,68.13,68.15,68.11,68.14,82900.0,40.8407,40.8527,40.8288,40.8467,82900.0
2007-09-17 13:45:00,68.15,68.17,68.13,68.16,118900.0,40.8527,40.8647,40.8407,40.8587,118900.0
2007-09-17 13:50:00,68.16,68.17,68.14,68.15,70800.0,40.8587,40.8647,40.8467,40.8527,70800.0
2007-09-17 13:55:00,68.16,68.17,68.13,68.13,80100.0,40.8587,40.8647,40.8407,40.8407,80100.0
2007-09-17 14:00:00,68.13,68.14,68.12,68.14,59500.0,40.8407,40.8467,40.8348,40.8467,59500.0
2007-09-17 14:05:00,68.14,68.14,68.11,68.13,86400.0,40.8467,40.8467,40.8288,40.8407,86400.0
2007-09-17 14:10:00,68.13,68.17,68.13,68.15,142700.0,40.8407,40.8647,40.8407,40.8527,142700.0
2007-09-17 14:15:00,68.15,68.22,68.15,68.22,89400.0,40.8527,40.8947,40.8527,40.8947,89400.0
2007-09-17 14:20:00,68.21,68.24,68.19,68.22,88300.0,40.8887,40.9067,40.8767,40.8947,88300.0
2007-09-17 14:25:00,68.22,68.26,68.21,68.24,135100.0,40.8947,40.9187,40.8887,40.9067,135100.0
2007-09-17 14:30:00,68.24,68.29,68.23,68.24,217800.0,40.9067,40.9367,40.9007,40.9067,217800.0
2007-09-17 14:35:00,68.24,68.25,68.22,68.23,120000.0,40.9067,40.9127,40.8947,40.9007,120000.0
2007-09-17 14:40:00,68.24,68.26,68.22,68.23,107800.0,40.9067,40.9187,40.8947,40.9007,107800.0
2007-09-17 14:45:00,68.24,68.26,68.2,68.2,204600.0,40.9067,40.9187,40.8827,40.8827,204600.0
2007-09-17 14:50:00,68.21,68.21,68.12,68.13,183400.0,40.8887,40.8887,40.8348,40.8407,183400.0
2007-09-17 14:55:00,68.13,68.16,68.1,68.1,173100.0,40.8407,40.8587,40.8228,40.8228,173100.0
2007-09-17 15:00:00,68.1,68.15,68.1,68.12,124400.0,40.8228,40.8527,40.8228,40.8348,124400.0
2007-09-17 15:05:00,68.12,68.13,68.08,68.09,206500.0,40.8348,40.8407,40.8108,40.8168,206500.0
2007-09-17 15:10:00,68.08,68.16,68.05,68.16,169500.0,40.8108,40.8587,40.7928,40.8587,169500.0
2007-09-17 15:15:00,68.16,68.2,68.14,68.18,185600.0,40.8587,40.8827,40.8467,40.8707,185600.0
2007-09-17 15:20:00,68.18,68.2,68.15,68.16,173200.0,40.8707,40.8827,40.8527,40.8587,173200.0
2007-09-17 15:25:00,68.16,68.17,68.14,68.14,137000.0,40.8587,40.8647,40.8467,40.8467,137000.0
2007-09-17 15:30:00,68.14,68.14,68.06,68.07,149300.0,40.8467,40.8467,40.7988,40.8048,149300.0
2007-09-17 15:35:00,68.06,68.07,68.03,68.05,136200.0,40.7988,40.8048,40.7808,40.7928,136200.0
2007-09-17 15:40:00,68.06,68.07,68.03,68.04,228200.0,40.7988,40.8048,40.7808,40.7868,228200.0
2007-09-17 15:45:00,68.03,68.04,67.99,68.0,213700.0,40.7808,40.7868,40.7568,40.7628,213700.0
2007-09-17 15:50:00,68.0,68.04,67.97,68.04,142500.0,40.7628,40.7868,40.7448,40.7868,142500.0
2007-09-17 15:55:00,68.03,68.05,67.95,67.95,199600.0,40.7808,40.7928,40.7328,40.7328,199600.0
2007-09-18 09:30:00,68.29,68.34,68.0,68.2,257700.0,40.9367,40.9666,40.7628,40.8827,257700.0
2007-09-18 09:35:00,68.18,68.25,67.9,68.07,201300.0,40.8707,40.9127,40.7029,40.8048,201300.0
2007-09-18 09:40:00,68.06,68.2,68.06,68.15,81700.0,40.7988,40.8827,40.7988,40.8527,81700.0
2007-09-18 09:45:00,68.14,68.28,68.14,68.21,82000.0,40.8467,40.9307,40.8467,40.8887,82000.0
2007-09-18 09:50:00,68.21,68.27,68.18,68.23,107600.0,40.8887,40.9247,40.8707,40.9007,107600.0
2007-09-18 09:55:00,68.24,68.28,68.2,68.22,130600.0,40.9067,40.9307,40.8827,40.8947,130600.0
2007-09-18 10:00:00,68.22,68.22,68.04,68.19,117800.0,40.8947,40.8947,40.7868,40.8767,117800.0
2007-09-18 10:05:00,68.19,68.28,68.18,68.26,71600.0,40.8767,40.9307,40.8707,40.9187,71600.0
2007-09-18 10:10:00,68.27,68.28,68.09,68.1,183200.0,40.9247,40.9307,40.8168,40.8228,183200.0
2007-09-18 10:15:00,68.1,68.19,68.09,68.19,43000.0,40.8228,40.8767,40.8168,40.8767,43000.0
2007-09-18 10:20:00,68.18,68.24,68.18,68.21,87000.0,40.8707,40.9067,40.8707,40.8887,87000.0
2007-09-18 10:25:00,68.2,68.27,68.15,68.26,111400.0,40.8827,40.9247,40.8527,40.9187,111400.0
2007-09-18 10:30:00,68.25,68.27,68.18,68.23,84200.0,40.9127,40.9247,40.8707,40.9007,84200.0
2007-09-18 10:35:00,68.23,68.25,68.21,68.23,58300.0,40.9007,40.9127,40.8887,40.9007,58300.0
2007-09-18 10:40:00,68.24,68.35,68.24,68.33,87500.0,40.9067,40.9726,40.9067,40.9606,87500.0
2007-09-18 10:45:00,68.33,68.43,68.32,68.41,88300.0,40.9606,41.0206,40.9546,41.0086,88300.0
2007-09-18 10:50:00,68.41,68.49,68.41,68.48,109400.0,41.0086,41.0566,41.0086,41.0506,109400.0
2007-09-18 10:55:00,68.48,68.56,68.47,68.56,221000.0,41.0506,41.0985,41.0446,41.0985,221000.0
2007-09-18 11:00:00,68.56,68.58,68.51,68.55,168000.0,41.0985,41.1105,41.0685,41.0925,168000.0
2007-09-18 11:05:00,68.54,68.59,68.5,68.56,156900.0,41.0865,41.1165,41.0625,41.0985,156900.0
2007-09-18 11:10:00,68.56,68.58,68.51,68.57,102000.0,41.0985,41.1105,41.0685,41.1045,102000.0
2007-09-18 11:15:00,68.56,68.56,68.48,68.5,131900.0,41.0985,41.0985,41.0506,41.0625,131900.0
2007-09-18 11:20:00,68.5,68.51,68.46,68.48,92800.0,41.0625,41.0685,41.0386,41.0506,92800.0
2007-09-18 11:25:00,68.48,68.55,68.45,68.53,89200.0,41.0506,41.0925,41.0326,41.0805,89200.0
2007-09-18 11:30:00,68.53,68.53,68.47,68.48,69100.0,41.0805,41.0805,41.0446,41.0506,69100.0
2007-09-18 11:35:00,68.48,68.48,68.41,68.41,107100.0,41.0506,41.0506,41.0086,41.0086,107100.0
2007-09-18 11:40:00,68.42,68.42,68.29,68.3,66800.0,41.0146,41.0146,40.9367,40.9427,66800.0
2007-09-18 11:45:00,68.31,68.37,68.3,68.34,39500.0,40.9487,40.9846,40.9427,40.9666,39500.0
2007-09-18 11:50:00,68.33,68.35,68.33,68.35,39600.0,40.9606,40.9726,40.9606,40.9726,39600.0
2007-09-18 11:55:00,68.35,68.38,68.34,68.35,84200.0,40.9726,40.9906,40.9666,40.9726,84200.0
2007-09-18 12:00:00,68.35,68.37,68.34,68.35,49600.0,40.9726,40.9846,40.9666,40.9726,49600.0
2007-09-18 12:05:00,68.36,68.4,68.34,68.39,46100.0,40.9786,41.0026,40.9666,40.9966,46100.0
2007-09-18 12:10:00,68.4,68.41,68.26,68.27,136900.0,41.0026,41.0086,40.9187,40.9247,136900.0
2007-09-18 12:15:00,68.27,68.37,68.25,68.33,82700.0,40.9247,40.9846,40.9127,40.9606,82700.0
2007-09-18 12:20:00,68.33,68.35,68.3,68.3,57700.0,40.9606,40.9726,40.9427,40.9427,57700.0
2007-09-18 12:25:00,68.31,68.4,68.3,68.33,115200.0,40.9487,41.0026,40.9427,40.9606,115200.0
2007-09-18 12:30:00,68.32,68.38,68.28,68.34,102700.0,40.9546,40.9906,40.9307,40.9666,102700.0
2007-09-18 12:35:00,68.34,68.35,68.27,68.27,115500.0,40.9666,40.9726,40.9247,40.9247,115500.0
2007-09-18 12:40:00,68.27,68.28,68.2,68.21,44400.0,40.9247,40.9307,40.8827,40.8887,44400.0
2007-09-18 12:45:00,68.21,68.21,68.18,68.19,26800.0,40.8887,40.8887,40.8707,40.8767,26800.0
2007-09-18 12:50:00,68.2,68.26,68.19,68.23,42400.0,40.8827,40.9187,40.8767,40.9007,42400.0
2007-09-18 12:55:00,68.24,68.27,68.23,68.23,31300.0,40.9067,40.9247,40.9007,40.9007,31300.0
2007-09-18 13:00:00,68.22,68.22,68.14,68.14,77100.0,40.8947,40.8947,40.8467,40.8467,77100.0
2007-09-18 13:05:00,68.14,68.15,68.04,68.07,73700.0,40.8467,40.8527,40.7868,40.8048,73700.0
2007-09-18 13:10:00,68.07,68.13,67.99,68.04,251000.0,40.8048,40.8407,40.7568,40.7868,251000.0
2007-09-18 13:15:00,68.04,68.11,68.04,68.08,50200.0,40.7868,40.8288,40.7868,40.8108,50200.0
2007-09-18 13:20:00,68.08,68.09,68.06,68.07,22100.0,40.8108,40.8168,40.7988,40.8048,22100.0
2007-09-18 13:25:00,68.07,68.08,67.98,67.99,143800.0,40.8048,40.8108,40.7508,40.7568,143800.0
2007-09-18 13:30:00,68.0,68.01,67.94,67.97,49700.0,40.7628,40.7688,40.7269,40.7448,49700.0
2007-09-18 13:35:00,67.96,68.0,67.89,67.9,94400.0,40.7388,40.7628,40.6969,40.7029,94400.0
2007-09-18 13:40:00,67.9,67.97,67.9,67.95,88400.0,40.7029,40.7448,40.7029,40.7328,88400.0
2007-09-18 13:45:00,67.95,68.01,67.95,68.0,70700.0,40.7328,40.7688,40.7328,40.7628,70700.0
2007-09-18 13:50:00,68.0,68.17,67.99,68.17,75500.0,40.7628,40.8647,40.7568,40.8647,75500.0
2007-09-18 13:55:00,68.18,68.23,68.17,68.19,52400.0,40.8707,40.9007,40.8647,40.8767,52400.0
2007-09-18 14:00:00,68.19,68.29,68.17,68.29,55700.0,40.8767,40.9367,40.8647,40.9367,55700.0
2007-09-18 14:05:00,68.28,68.33,68.25,68.25,83200.0,40.9307,40.9606,40.9127,40.9127,83200.0
2007-09-18 14:10:00,68.24,68.31,68.11,68.28,51200.0,40.9067,40.9487,40.8288,40.9307,51200.0
2007-09-18 14:15:00,68.24,68.99,68.24,68.95,570000.0,40.9067,41.3563,40.9067,41.3323,570000.0
2007-09-18 14:20:00,68.95,68.97,68.56,68.8,289500.0,41.3323,41.3443,41.0985,41.2424,289500.0
2007-09-18 14:25:00,68.8,68.86,68.68,68.74,230900.0,41.2424,41.2783,41.1704,41.2064,230900.0
2007-09-18 14:30:00,68.74,68.85,68.74,68.81,199700.0,41.2064,41.2724,41.2064,41.2484,199700.0
2007-09-18 14:35:00,68.81,68.98,68.77,68.97,247500.0,41.2484,41.3503,41.2244,41.3443,247500.0
2007-09-18 14:40:00,68.97,68.99,68.83,68.98,250200.0,41.3443,41.3563,41.2604,41.3503,250200.0
2007-09-18 14:45:00,68.98,69.07,68.94,69.04,427300.0,41.3503,41.4042,41.3263,41.3863,427300.0
2007-09-18 14:50:00,69.04,69.06,68.94,68.95,255100.0,41.3863,41.3982,41.3263,41.3323,255100.0
2007-09-18 14:55:00,68.94,68.95,68.57,68.61,320100.0,41.3263,41.3323,41.1045,41.1285,320100.0
2007-09-18 15:00:00,68.6,68.61,68.32,68.4,296200.0,41.1225,41.1285,40.9546,41.0026,296200.0
2007-09-18 15:05:00,68.4,68.54,68.38,68.52,311100.0,41.0026,41.0865,40.9906,41.0745,311100.0
2007-09-18 15:10:00,68.52,68.84,68.51,68.8,256700.0,41.0745,41.2664,41.0685,41.2424,256700.0
2007-09-18 15:15:00,68.8,68.8,68.65,68.68,165100.0,41.2424,41.2424,41.1525,41.1704,165100.0
2007-09-18 15:20:00,68.68,68.7,68.52,68.65,168400.0,41.1704,41.1824,41.0745,41.1525,168400.0
2007-09-18 15:25:00,68.64,68.76,68.57,68.74,166700.0,41.1465,41.2184,41.1045,41.2064,166700.0
2007-09-18 15:30:00,68.74,68.84,68.64,68.75,292300.0,41.2064,41.2664,41.1465,41.2124,292300.0
2007-09-18 15:35:00,68.75,68.79,68.66,68.66,209700.0,41.2124,41.2364,41.1585,41.1585,209700.0
2007-09-18 15:40:00,68.65,68.75,68.61,68.68,382100.0,41.1525,41.2124,41.1285,41.1704,382100.0
2007-09-18 15:45:00,68.67,68.69,68.6,68.65,307200.0,41.1645,41.1764,41.1225,41.1525,307200.0
2007-09-18 15:50:00,68.65,68.68,68.52,68.55,331800.0,41.1525,41.1704,41.0745,41.0925,331800.0
2007-09-18 15:55:00,68.54,68.69,68.46,68.68,535300.0,41.0865,41.1764,41.0386,41.1704,535300.0
2007-09-19 09:30:00,68.95,69.0,68.53,68.79,615000.0,41.3323,41.3623,41.0805,41.2364,615000.0
2007-09-19 09:35:00,68.79,68.84,68.47,68.54,292600.0,41.2364,41.2664,41.0446,41.0865,292600.0
2007-09-19 09:40:00,68.54,68.72,68.42,68.49,224800.0,41.0865,41.1944,41.0146,41.0566,224800.0
2007-09-19 09:45:00,68.51,68.67,68.49,68.5,232000.0,41.0685,41.1645,41.0566,41.0625,232000.0
2007-09-19 09:50:00,68.5,68.56,68.19,68.34,432100.0,41.0625,41.0985,40.8767,40.9666,432100.0
2007-09-19 09:55:00,68.32,68.38,68.1,68.18,420400.0,40.9546,40.9906,40.8228,40.8707,420400.0
2007-09-19 10:00:00,68.19,68.3,68.13,68.29,246100.0,40.8767,40.9427,40.8407,40.9367,246100.0
2007-09-19 10:05:00,68.28,68.5,68.27,68.47,237900.0,40.9307,41.0625,40.9247,41.0446,237900.0
2007-09-19 10:10:00,68.47,68.56,68.43,68.49,235600.0,41.0446,41.0985,41.0206,41.0566,235600.0
2007-09-19 10:15:00,68.48,68.5,68.4,68.43,172000.0,41.0506,41.0625,41.0026,41.0206,172000.0
2007-09-19 10:20:00,68.44,68.65,68.43,68.63,250200.0,41.0266,41.1525,41.0206,41.1405,250200.0
2007-09-19 10:25:00,68.63,68.74,68.45,68.48,193200.0,41.1405,41.2064,41.0326,41.0506,193200.0
2007-09-19 10:30:00,68.49,68.53,68.47,68.51,136600.0,41.0566,41.0805,41.0446,41.0685,136600.0
2007-09-19 10:35:00,68.5,68.51,68.41,68.46,134800.0,41.0625,41.0685,41.0086,41.0386,134800.0
2007-09-19 10:40:00,68.47,68.53,68.41,68.49,146900.0,41.0446,41.0805,41.0086,41.0566,146900.0
2007-09-19 10:45:00,68.49,68.5,68.44,68.47,72700.0,41.0566,41.0625,41.0266,41.0446,72700.0
2007-09-19 10:50:00,68.47,68.56,68.45,68.48,160400.0,41.0446,41.0985,41.0326,41.0506,160400.0
2007-09-19 10:55:00,68.48,68.51,68.47,68.49,89100.0,41.0506,41.0685,41.0446,41.0566,89100.0
2007-09-19 11:00:00,68.5,68.52,68.41,68.45,535700.0,41.0625,41.0745,41.0086,41.0326,535700.0
2007-09-19 11:05:00,68.46,68.61,68.41,68.49,183000.0,41.0386,41.1285,41.0086,41.0566,183000.0
2007-09-19 11:10:00,68.49,68.49,68.34,68.34,245100.0,41.0566,41.0566,40.9666,40.9666,245100.0
2007-09-19 11:15:00,68.34,68.4,68.32,68.33,192500.0,40.9666,41.0026,40.9546,40.9606,192500.0
2007-09-19 11:20:00,68.33,68.34,68.2,68.29,161200.0,40.9606,40.9666,40.8827,40.9367,161200.0
2007-09-19 11:25:00,68.29,68.33,68.21,68.3,308300.0,40.9367,40.9606,40.8887,40.9427,308300.0
2007-09-19 11:30:00,68.3,68.36,68.27,68.3,163300.0,40.9427,40.9786,40.9247,40.9427,163300.0
2007-09-19 11:35:00,68.31,68.33,68.19,68.23,249900.0,40.9487,40.9606,40.8767,40.9007,249900.0
2007-09-19 11:40:00,68.22,68.22,68.15,68.22,262300.0,40.8947,40.8947,40.8527,40.8947,262300.0
2007-09-19 11:45:00,68.22,68.32,68.22,68.29,179500.0,40.8947,40.9546,40.8947,40.9367,179500.0
2007-09-19 11:50:00,68.29,68.4,68.29,68.37,297100.0,40.9367,41.0026,40.9367,40.9846,297100.0
2007-09-19 11:55:00,68.38,68.38,68.3,68.34,152000.0,40.9906,40.9906,40.9427,40.9666,152000.0
2007-09-19 12:00:00,68.35,68.37,68.3,68.35,110200.0,40.9726,40.9846,40.9427,40.9726,110200.0
2007-09-19 12:05:00,68.36,68.41,68.35,68.39,194000.0,40.9786,41.0086,40.9726,40.9966,194000.0
2007-09-19 12:10:00,68.4,68.42,68.36,68.4,134100.0,41.0026,41.0146,40.9786,41.0026,134100.0
2007-09-19 12:15:00,68.4,68.41,68.34,68.34,94400.0,41.0026,41.0086,40.9666,40.9666,94400.0
2007-09-19 12:20:00,68.34,68.44,68.34,68.4,89300.0,40.9666,41.0266,40.9666,41.0026,89300.0
2007-09-19 12:25:00,68.4,68.48,68.39,68.48,108700.0,41.0026,41.0506,40.9966,41.0506,108700.0
2007-09-19 12:30:00,68.48,68.52,68.42,68.42,128400.0,41.0506,41.0745,41.0146,41.0146,128400.0
2007-09-19 12:35:00,68.43,68.48,68.41,68.48,133500.0,41.0206,41.0506,41.0086,41.0506,133500.0
2007-09-19 12:40:00,68.47,68.55,68.47,68.49,116000.0,41.0446,41.0925,41.0446,41.0566,116000.0
2007-09-19 12:45:00,68.49,68.54,68.46,68.46,123300.0,41.0566,41.0865,41.0386,41.0386,123300.0
2007-09-19 12:50:00,68.46,68.46,68.38,68.4,101400.0,41.0386,41.0386,40.9906,41.0026,101400.0
2007-09-19 12:55:00,68.41,68.5,68.41,68.43,112900.0,41.0086,41.0625,41.0086,41.0206,112900.0
2007-09-19 13:00:00,68.43,68.45,68.4,68.45,108700.0,41.0206,41.0326,41.0026,41.0326,108700.0
2007-09-19 13:05:00,68.45,68.49,68.44,68.47,107200.0,41.0326,41.0566,41.0266,41.0446,107200.0
2007-09-19 13:10:00,68.47,68.52,68.46,68.47,82700.0,41.0446,41.0745,41.0386,41.0446,82700.0
2007-09-19 13:15:00,68.47,68.51,68.44,68.45,122500.0,41.0446,41.0685,41.0266,41.0326,122500.0
2007-09-19 13:20:00,68.45,68.49,68.44,68.47,95700.0,41.0326,41.0566,41.0266,41.0446,95700.0
2007-09-19 13:25:00,68.48,68.52,68.48,68.51,98000.0,41.0506,41.0745,41.0506,41.0685,98000.0
2007-09-19 13:30:00,68.51,68.53,68.49,68.51,91000.0,41.0685,41.0805,41.0566,41.0685,91000.0
2007-09-19 13:35:00,68.51,68.53,68.42,68.42,135900.0,41.0685,41.0805,41.0146,41.0146,135900.0
2007-09-19 13:40:00,68.42,68.51,68.4,68.5,136300.0,41.0146,41.0685,41.0026,41.0625,136300.0
2007-09-19 13:45:00,68.49,68.53,68.43,68.5,123200.0,41.0566,41.0805,41.0206,41.0625,123200.0
2007-09-19 13:50:00,68.51,68.58,68.48,68.54,84500.0,41.0685,41.1105,41.0506,41.0865,84500.0
2007-09-19 13:55:00,68.53,68.56,68.5,68.55,87500.0,41.0805,41.0985,41.0625,41.0925,87500.0
2007-09-19 14:00:00,68.55,68.6,68.55,68.55,103900.0,41.0925,41.1225,41.0925,41.0925,103900.0
2007-09-19 14:05:00,68.55,68.6,68.55,68.58,76500.0,41.0925,41.1225,41.0925,41.1105,76500.0
2007-09-19 14:10:00,68.57,68.59,68.56,68.58,92700.0,41.1045,41.1165,41.0985,41.1105,92700.0
2007-09-19 14:15:00,68.58,68.62,68.5,68.55,199800.0,41.1105,41.1345,41.0625,41.0925,199800.0
2007-09-19 14:20:00,68.55,68.57,68.51,68.57,159600.0,41.0925,41.1045,41.0685,41.1045,159600.0
2007-09-19 14:25:00,68.56,68.57,68.49,68.49,247000.0,41.0985,41.1045,41.0566,41.0566,247000.0
2007-09-19 14:30:00,68.48,68.63,68.48,68.62,106100.0,41.0506,41.1405,41.0506,41.1345,106100.0
2007-09-19 14:35:00,68.61,68.64,68.61,68.64,75300.0,41.1285,41.1465,41.1285,41.1465,75300.0
2007-09-19 14:40:00,68.63,68.67,68.63,68.65,82400.0,41.1405,41.1645,41.1405,41.1525,82400.0
2007-09-19 14:45:00,68.65,68.68,68.64,68.66,150300.0,41.1525,41.1704,41.1465,41.1585,150300.0
2007-09-19 14:50:00,68.67,68.72,68.66,68.7,139600.0,41.1645,41.1944,41.1585,41.1824,139600.0
2007-09-19 14:55:00,68.71,68.78,68.71,68.76,116500.0,41.1884,41.2304,41.1884,41.2184,116500.0
2007-09-19 15:00:00,68.76,68.8,68.75,68.79,103900.0,41.2184,41.2424,41.2124,41.2364,103900.0
2007-09-19 15:05:00,68.79,68.8,68.76,68.76,146500.0,41.2364,41.2424,41.2184,41.2184,146500.0
2007-09-19 15:10:00,68.76,68.82,68.75,68.81,131200.0,41.2184,41.2544,41.2124,41.2484,131200.0
2007-09-19 15:15:00,68.8,68.84,68.72,68.73,208200.0,41.2424,41.2664,41.1944,41.2004,208200.0
2007-09-19 15:20:00,68.73,68.76,68.7,68.76,262100.0,41.2004,41.2184,41.1824,41.2184,262100.0
2007-09-19 15:25:00,68.76,68.84,68.72,68.81,178200.0,41.2184,41.2664,41.1944,41.2484,178200.0
2007-09-19 15:30:00,68.8,68.89,68.8,68.88,137600.0,41.2424,41.2963,41.2424,41.2903,137600.0
2007-09-19 15:35:00,68.88,68.88,68.7,68.76,197200.0,41.2903,41.2903,41.1824,41.2184,197200.0
2007-09-19 15:40:00,68.76,68.83,68.75,68.8,196000.0,41.2184,41.2604,41.2124,41.2424,196000.0
2007-09-19 15:45:00,68.8,68.82,68.73,68.74,176900.0,41.2424,41.2544,41.2004,41.2064,176900.0
2007-09-19 15:50:00,68.73,68.75,68.66,68.71,195600.0,41.2004,41.2124,41.1585,41.1884,195600.0
2007-09-19 15:55:00,68.71,68.87,68.7,68.87,383200.0,41.1884,41.2843,41.1824,41.2843,383200.0
2007-09-20 09:30:00,68.49,68.59,68.45,68.5,291300.0,41.0566,41.1165,41.0326,41.0625,291300.0
2007-09-20 09:35:00,68.49,68.74,68.49,68.72,253600.0,41.0566,41.2064,41.0566,41.1944,253600.0
2007-09-20 09:40:00,68.72,68.9,68.71,68.88,152400.0,41.1944,41.3023,41.1884,41.2903,152400.0
2007-09-20 09:45:00,68.89,68.93,68.82,68.86,109100.0,41.2963,41.3203,41.2544,41.2783,109100.0
2007-09-20 09:50:00,68.86,68.93,68.75,68.78,144700.0,41.2783,41.3203,41.2124,41.2304,144700.0
2007-09-20 09:55:00,68.79,68.9,68.74,68.89,72500.0,41.2364,41.3023,41.2064,41.2963,72500.0
2007-09-20 10:00:00,68.89,68.99,68.89,68.98,128600.0,41.2963,41.3563,41.2963,41.3503,128600.0
2007-09-20 10:05:00,68.97,68.99,68.82,68.83,100200.0,41.3443,41.3563,41.2544,41.2604,100200.0
2007-09-20 10:10:00,68.83,68.91,68.76,68.9,96100.0,41.2604,41.3083,41.2184,41.3023,96100.0
2007-09-20 10:15:00,68.9,68.98,68.9,68.96,77000.0,41.3023,41.3503,41.3023,41.3383,77000.0
2007-09-20 10:20:00,68.95,68.98,68.91,68.93,78500.0,41.3323,41.3503,41.3083,41.3203,78500.0
2007-09-20 10:25:00,68.92,68.96,68.85,68.95,84800.0,41.3143,41.3383,41.2724,41.3323,84800.0
2007-09-20 10:30:00,68.94,68.98,68.93,68.97,92000.0,41.3263,41.3503,41.3203,41.3443,92000.0
2007-09-20 10:35:00,68.97,69.06,68.94,68.99,208400.0,41.3443,41.3982,41.3263,41.3563,208400.0
2007-09-20 10:40:00,68.99,69.02,68.96,68.97,85200.0,41.3563,41.3743,41.3383,41.3443,85200.0
2007-09-20 10:45:00,68.97,69.07,68.95,68.98,92000.0,41.3443,41.4042,41.3323,41.3503,92000.0
2007-09-20 10:50:00,68.98,69.05,68.96,69.0,118600.0,41.3503,41.3922,41.3383,41.3623,118600.0
2007-09-20 10:55:00,69.0,69.01,68.94,68.95,63200.0,41.3623,41.3683,41.3263,41.3323,63200.0
2007-09-20 11:00:00,68.95,69.0,68.88,68.99,103400.0,41.3323,41.3623,41.2903,41.3563,103400.0
2007-09-20 11:05:00,68.97,69.03,68.91,68.91,119200.0,41.3443,41.3803,41.3083,41.3083,119200.0
2007-09-20 11:10:00,68.91,69.0,68.9,68.96,72100.0,41.3083,41.3623,41.3023,41.3383,72100.0
2007-09-20 11:15:00,68.96,69.04,68.95,68.97,77000.0,41.3383,41.3863,41.3323,41.3443,77000.0
2007-09-20 11:20:00,68.97,68.99,68.9,68.99,103700.0,41.3443,41.3563,41.3023,41.3563,103700.0
2007-09-20 11:25:00,68.98,69.02,68.98,68.99,133700.0,41.3503,41.3743,41.3503,41.3563,133700.0
2007-09-20 11:30:00,68.99,69.0,68.96,68.99,65800.0,41.3563,41.3623,41.3383,41.3563,65800.0
2007-09-20 11:35:00,68.98,68.98,68.89,68.91,67400.0,41.3503,41.3503,41.2963,41.3083,67400.0
2007-09-20 11:40:00,68.91,68.97,68.91,68.94,52000.0,41.3083,41.3443,41.3083,41.3263,52000.0
2007-09-20 11:45:00,68.95,69.0,68.91,68.98,47200.0,41.3323,41.3623,41.3083,41.3503,47200.0
2007-09-20 11:50:00,68.99,69.01,68.95,68.98,81700.0,41.3563,41.3683,41.3323,41.3503,81700.0
2007-09-20 11:55:00,68.98,69.0,68.95,68.95,41300.0,41.3503,41.3623,41.3323,41.3323,41300.0
2007-09-20 12:00:00,68.96,69.0,68.95,68.97,119600.0,41.3383,41.3623,41.3323,41.3443,119600.0
2007-09-20 12:05:00,68.97,68.97,68.91,68.95,73000.0,41.3443,41.3443,41.3083,41.3323,73000.0
2007-09-20 12:10:00,68.93,68.95,68.88,68.88,57300.0,41.3203,41.3323,41.2903,41.2903,57300.0
2007-09-20 12:15:00,68.88,68.89,68.8,68.84,86000.0,41.2903,41.2963,41.2424,41.2664,86000.0
2007-09-20 12:20:00,68.83,68.83,68.68,68.8,120200.0,41.2604,41.2604,41.1704,41.2424,120200.0
2007-09-20 12:25:00,68.8,68.84,68.76,68.82,61100.0,41.2424,41.2664,41.2184,41.2544,61100.0
2007-09-20 12:30:00,68.83,68.86,68.81,68.82,53300.0,41.2604,41.2783,41.2484,41.2544,53300.0
2007-09-20 12:35:00,68.81,68.9,68.81,68.85,72300.0,41.2484,41.3023,41.2484,41.2724,72300.0
2007-09-20 12:40:00,68.84,68.85,68.8,68.8,27800.0,41.2664,41.2724,41.2424,41.2424,27800.0
2007-09-20 12:45:00,68.79,68.9,68.79,68.9,48300.0,41.2364,41.3023,41.2364,41.3023,48300.0
2007-09-20 12:50:00,68.9,68.96,68.9,68.93,31300.0,41.3023,41.3383,41.3023,41.3203,31300.0
2007-09-20 12:55:00,68.93,69.0,68.92,69.0,39100.0,41.3203,41.3623,41.3143,41.3623,39100.0
2007-09-20 13:00:00,68.99,69.01,68.96,69.01,42000.0,41.3563,41.3683,41.3383,41.3683,42000.0
2007-09-20 13:05:00,69.02,69.02,69.0,69.01,33700.0,41.3743,41.3743,41.3623,41.3683,33700.0
2007-09-20 13:10:00,69.0,69.03,68.97,69.03,65300.0,41.3623,41.3803,41.3443,41.3803,65300.0
2007-09-20 13:15:00,69.02,69.04,69.01,69.03,29200.0,41.3743,41.3863,41.3683,41.3803,29200.0
2007-09-20 13:20:00,69.03,69.07,69.0,69.06,54000.0,41.3803,41.4042,41.3623,41.3982,54000.0
2007-09-20 13:25:00,69.06,69.08,69.02,69.08,66500.0,41.3982,41.4102,41.3743,41.4102,66500.0
2007-09-20 13:30:00,69.08,69.16,69.06,69.15,163700.0,41.4102,41.4582,41.3982,41.4522,163700.0
2007-09-20 13:35:00,69.15,69.17,69.1,69.16,115500.0,41.4522,41.4642,41.4222,41.4582,115500.0
2007-09-20 13:40:00,69.16,69.19,69.14,69.19,76200.0,41.4582,41.4762,41.4462,41.4762,76200.0
2007-09-20 13:45:00,69.18,69.28,69.17,69.26,149000.0,41.4702,41.5301,41.4642,41.5181,149000.0
2007-09-20 13:50:00,69.26,69.26,69.14,69.15,121200.0,41.5181,41.5181,41.4462,41.4522,121200.0
2007-09-20 13:55:00,69.14,69.15,69.02,69.12,143600.0,41.4462,41.4522,41.3743,41.4342,143600.0
2007-09-20 14:00:00,69.12,69.14,69.1,69.1,70900.0,41.4342,41.4462,41.4222,41.4222,70900.0
2007-09-20 14:05:00,69.11,69.13,69.09,69.1,99000.0,41.4282,41.4402,41.4162,41.4222,99000.0
2007-09-20 14:10:00,69.1,69.12,69.05,69.08,120800.0,41.4222,41.4342,41.3922,41.4102,120800.0
2007-09-20 14:15:00,69.08,69.12,69.07,69.11,61200.0,41.4102,41.4342,41.4042,41.4282,61200.0
2007-09-20 14:20:00,69.11,69.2,69.09,69.19,99800.0,41.4282,41.4822,41.4162,41.4762,99800.0
2007-09-20 14:25:00,69.19,69.27,69.18,69.25,86000.0,41.4762,41.5241,41.4702,41.5121,86000.0
2007-09-20 14:30:00,69.25,69.3,69.24,69.26,114100.0,41.5121,41.5421,41.5061,41.5181,114100.0
2007-09-20 14:35:00,69.26,69.3,69.23,69.3,88200.0,41.5181,41.5421,41.5001,41.5421,88200.0
2007-09-20 14:40:00,69.3,69.31,69.26,69.28,108300.0,41.5421,41.5481,41.5181,41.5301,108300.0
2007-09-20 14:45:00,69.27,69.32,69.24,69.29,117300.0,41.5241,41.5541,41.5061,41.5361,117300.0
2007-09-20 14:50:00,69.29,69.31,69.16,69.16,161800.0,41.5361,41.5481,41.4582,41.4582,161800.0
2007-09-20 14:55:00,69.16,69.19,69.15,69.15,80700.0,41.4582,41.4762,41.4522,41.4522,80700.0
2007-09-20 15:00:00,69.15,69.16,69.11,69.13,126200.0,41.4522,41.4582,41.4282,41.4402,126200.0
2007-09-20 15:05:00,69.14,69.14,69.08,69.08,144100.0,41.4462,41.4462,41.4102,41.4102,144100.0
2007-09-20 15:10:00,69.08,69.12,69.03,69.07,190100.0,41.4102,41.4342,41.3803,41.4042,190100.0
2007-09-20 15:15:00,69.06,69.09,69.02,69.08,122400.0,41.3982,41.4162,41.3743,41.4102,122400.0
2007-09-20 15:20:00,69.08,69.12,69.08,69.12,78300.0,41.4102,41.4342,41.4102,41.4342,78300.0
2007-09-20 15:25:00,69.11,69.2,69.1,69.17,74700.0,41.4282,41.4822,41.4222,41.4642,74700.0
2007-09-20 15:30:00,69.16,69.2,69.13,69.17,117100.0,41.4582,41.4822,41.4402,41.4642,117100.0
2007-09-20 15:35:00,69.17,69.17,69.05,69.08,130700.0,41.4642,41.4642,41.3922,41.4102,130700.0
2007-09-20 15:40:00,69.08,69.14,69.04,69.12,153700.0,41.4102,41.4462,41.3863,41.4342,153700.0
2007-09-20 15:45:00,69.12,69.12,69.01,69.04,128700.0,41.4342,41.4342,41.3683,41.3863,128700.0
2007-09-20 15:50:00,69.04,69.1,69.03,69.03,93000.0,41.3863,41.4222,41.3803,41.3803,93000.0
2007-09-20 15:55:00,69.03,69.04,68.97,68.98,188400.0,41.3803,41.3863,41.3443,41.3503,188400.0
2007-09-21 09:30:00,69.67,69.69,69.29,69.55,6211900.0,41.7639,41.7759,41.5361,41.692,6211900.0
2007-09-21 09:35:00,69.54,69.68,69.47,69.54,211200.0,41.686,41.7699,41.644,41.686,211200.0
2007-09-21 09:40:00,69.54,69.61,69.45,69.58,164000.0,41.686,41.7279,41.632,41.71,164000.0
2007-09-21 09:45:00,69.58,69.69,69.57,69.67,156500.0,41.71,41.7759,41.704,41.7639,156500.0
2007-09-21 09:50:00,69.66,69.78,69.66,69.77,247700.0,41.7579,41.8298,41.7579,41.8239,247700.0
2007-09-21 09:55:00,69.77,69.84,69.68,69.83,193000.0,41.8239,41.8658,41.7699,41.8598,193000.0
2007-09-21 10:00:00,69.82,69.85,69.69,69.71,122500.0,41.8538,41.8718,41.7759,41.7879,122500.0
2007-09-21 10:05:00,69.7,69.76,69.68,69.72,114300.0,41.7819,41.8179,41.7699,41.7939,114300.0
2007-09-21 10:10:00,69.71,69.72,69.51,69.52,121000.0,41.7879,41.7939,41.668,41.674,121000.0
2007-09-21 10:15:00,69.52,69.52,69.31,69.43,135400.0,41.674,41.674,41.5481,41.62,135400.0
2007-09-21 10:20:00,69.42,69.5,69.37,69.38,103200.0,41.614,41.662,41.5841,41.5901,103200.0
2007-09-21 10:25:00,69.37,69.37,69.31,69.32,90600.0,41.5841,41.5841,41.5481,41.5541,90600.0
2007-09-21 10:30:00,69.32,69.44,69.3,69.41,65500.0,41.5541,41.626,41.5421,41.608,65500.0
2007-09-21 10:35:00,69.41,69.44,69.35,69.38,73200.0,41.608,41.626,41.5721,41.5901,73200.0
2007-09-21 10:40:00,69.39,69.39,69.32,69.35,85600.0,41.5961,41.5961,41.5541,41.5721,85600.0
2007-09-21 10:45:00,69.35,69.38,69.34,69.36,71300.0,41.5721,41.5901,41.5661,41.5781,71300.0
2007-09-21 10:50:00,69.36,69.47,69.36,69.41,78500.0,41.5781,41.644,41.5781,41.608,78500.0
2007-09-21 10:55:00,69.41,69.43,69.36,69.4,80700.0,41.608,41.62,41.5781,41.6021,80700.0
2007-09-21 11:00:00,69.4,69.55,69.4,69.53,96800.0,41.6021,41.692,41.6021,41.68,96800.0
2007-09-21 11:05:00,69.54,69.67,69.54,69.66,108300.0,41.686,41.7639,41.686,41.7579,108300.0
2007-09-21 11:10:00,69.66,69.77,69.66,69.75,100600.0,41.7579,41.8239,41.7579,41.8119,100600.0
2007-09-21 11:15:00,69.75,69.79,69.73,69.79,103800.0,41.8119,41.8358,41.7999,41.8358,103800.0
2007-09-21 11:20:00,69.79,69.8,69.68,69.68,115500.0,41.8358,41.8418,41.7699,41.7699,115500.0
2007-09-21 11:25:00,69.69,69.76,69.68,69.69,68700.0,41.7759,41.8179,41.7699,41.7759,68700.0
2007-09-21 11:30:00,69.69,69.69,69.65,69.69,58200.0,41.7759,41.7759,41.7519,41.7759,58200.0
2007-09-21 11:35:00,69.69,69.76,69.68,69.75,86800.0,41.7759,41.8179,41.7699,41.8119,86800.0
2007-09-21 11:40:00,69.75,69.85,69.75,69.82,123100.0,41.8119,41.8718,41.8119,41.8538,123100.0
2007-09-21 11:45:00,69.83,69.84,69.78,69.83,89100.0,41.8598,41.8658,41.8298,41.8598,89100.0
2007-09-21 11:50:00,69.84,69.86,69.81,69.85,60800.0,41.8658,41.8778,41.8478,41.8718,60800.0
2007-09-21 11:55:00,69.85,69.88,69.83,69.86,79000.0,41.8718,41.8898,41.8598,41.8778,79000.0
2007-09-21 12:00:00,69.86,69.9,69.86,69.9,81000.0,41.8778,41.9018,41.8778,41.9018,81000.0
2007-09-21 12:05:00,69.89,69.94,69.86,69.86,106400.0,41.8958,41.9258,41.8778,41.8778,106400.0
2007-09-21 12:10:00,69.86,69.9,69.81,69.89,80600.0,41.8778,41.9018,41.8478,41.8958,80600.0
2007-09-21 12:15:00,69.89,69.91,69.88,69.89,51500.0,41.8958,41.9078,41.8898,41.8958,51500.0
2007-09-21 12:20:00,69.88,69.89,69.84,69.85,49400.0,41.8898,41.8958,41.8658,41.8718,49400.0
2007-09-21 12:25:00,69.85,69.87,69.83,69.86,60000.0,41.8718,41.8838,41.8598,41.8778,60000.0
2007-09-21 12:30:00,69.86,69.88,69.78,69.79,172800.0,41.8778,41.8898,41.8298,41.8358,172800.0
2007-09-21 12:35:00,69.78,69.79,69.73,69.74,73200.0,41.8298,41.8358,41.7999,41.8059,73200.0
2007-09-21 12:40:00,69.75,69.77,69.69,69.69,79700.0,41.8119,41.8239,41.7759,41.7759,79700.0
2007-09-21 12:45:00,69.7,69.71,69.61,69.69,81500.0,41.7819,41.7879,41.7279,41.7759,81500.0
2007-09-21 12:50:00,69.69,69.7,69.68,69.68,28500.0,41.7759,41.7819,41.7699,41.7699,28500.0
2007-09-21 12:55:00,69.69,69.73,69.68,69.69,36800.0,41.7759,41.7999,41.7699,41.7759,36800.0
2007-09-21 13:00:00,69.68,69.69,69.67,69.69,31700.0,41.7699,41.7759,41.7639,41.7759,31700.0
2007-09-21 13:05:00,69.68,69.7,69.65,69.66,50700.0,41.7699,41.7819,41.7519,41.7579,50700.0
2007-09-21 13:10:00,69.66,69.69,69.65,69.69,22400.0,41.7579,41.7759,41.7519,41.7759,22400.0
2007-09-21 13:15:00,69.69,69.7,69.66,69.69,44700.0,41.7759,41.7819,41.7579,41.7759,44700.0
2007-09-21 13:20:00,69.7,69.75,69.7,69.75,46100.0,41.7819,41.8119,41.7819,41.8119,46100.0
2007-09-21 13:25:00,69.74,69.81,69.74,69.79,114100.0,41.8059,41.8478,41.8059,41.8358,114100.0
2007-09-21 13:30:00,69.79,69.81,69.77,69.81,45800.0,41.8358,41.8478,41.8239,41.8478,45800.0
2007-09-21 13:35:00,69.81,69.88,69.81,69.86,101300.0,41.8478,41.8898,41.8478,41.8778,101300.0
2007-09-21 13:40:00,69.87,69.87,69.85,69.86,53400.0,41.8838,41.8838,41.8718,41.8778,53400.0
2007-09-21 13:45:00,69.87,69.88,69.86,69.86,61600.0,41.8838,41.8898,41.8778,41.8778,61600.0
2007-09-21 13:50:00,69.86,69.87,69.82,69.84,75500.0,41.8778,41.8838,41.8538,41.8658,75500.0
2007-09-21 13:55:00,69.83,69.87,68.98,69.82,162600.0,41.8598,41.8838,41.3503,41.8538,162600.0
2007-09-21 14:00:00,69.82,69.85,69.8,69.83,70700.0,41.8538,41.8718,41.8418,41.8598,70700.0
2007-09-21 14:05:00,69.83,69.84,69.79,69.8,34300.0,41.8598,41.8658,41.8358,41.8418,34300.0
2007-09-21 14:10:00,69.79,69.83,69.77,69.79,77300.0,41.8358,41.8598,41.8239,41.8358,77300.0
2007-09-21 14:15:00,69.79,69.83,69.78,69.78,66500.0,41.8358,41.8598,41.8298,41.8298,66500.0
2007-09-21 14:20:00,69.79,69.84,69.78,69.8,67400.0,41.8358,41.8658,41.8298,41.8418,67400.0
2007-09-21 14:25:00,69.81,69.89,69.79,69.88,112200.0,41.8478,41.8958,41.8358,41.8898,112200.0
2007-09-21 14:30:00,69.89,69.91,69.82,69.82,103400.0,41.8958,41.9078,41.8538,41.8538,103400.0
2007-09-21 14:35:00,69.83,69.83,69.8,69.81,30600.0,41.8598,41.8598,41.8418,41.8478,30600.0
2007-09-21 14:40:00,69.8,69.81,69.72,69.74,123800.0,41.8418,41.8478,41.7939,41.8059,123800.0
2007-09-21 14:45:00,69.74,69.82,69.73,69.8,95400.0,41.8059,41.8538,41.7999,41.8418,95400.0
2007-09-21 14:50:00,69.8,69.83,69.76,69.82,58900.0,41.8418,41.8598,41.8179,41.8538,58900.0
2007-09-21 14:55:00,69.81,69.82,69.76,69.76,70400.0,41.8478,41.8538,41.8179,41.8179,70400.0
2007-09-21 15:00:00,69.76,69.77,69.72,69.74,68200.0,41.8179,41.8239,41.7939,41.8059,68200.0
2007-09-21 15:05:00,69.74,69.74,69.64,69.65,98200.0,41.8059,41.8059,41.7459,41.7519,98200.0
2007-09-21 15:10:00,69.64,69.66,69.6,69.65,140900.0,41.7459,41.7579,41.7219,41.7519,140900.0
2007-09-21 15:15:00,69.65,69.67,69.62,69.63,119800.0,41.7519,41.7639,41.7339,41.7399,119800.0
2007-09-21 15:20:00,69.62,69.64,69.57,69.6,75900.0,41.7339,41.7459,41.704,41.7219,75900.0
2007-09-21 15:25:00,69.6,69.61,69.5,69.53,191200.0,41.7219,41.7279,41.662,41.68,191200.0
2007-09-21 15:30:00,69.54,69.62,69.53,69.59,189900.0,41.686,41.7339,41.68,41.716,189900.0
2007-09-21 15:35:00,69.59,69.68,69.57,69.67,183100.0,41.716,41.7699,41.704,41.7639,183100.0
2007-09-21 15:40:00,69.66,69.7,69.57,69.6,154000.0,41.7579,41.7819,41.704,41.7219,154000.0
2007-09-21 15:45:00,69.6,69.61,69.46,69.47,158100.0,41.7219,41.7279,41.638,41.644,158100.0
2007-09-21 15:50:00,69.47,69.47,69.36,69.37,213700.0,41.644,41.644,41.5781,41.5841,213700.0
2007-09-21 15:55:00,69.37,69.43,69.36,69.38,325400.0,41.5841,41.62,41.5781,41.5901,325400.0
2007-09-24 09:30:00,69.32,69.39,69.15,69.16,443300.0,41.5541,41.5961,41.4522,41.4582,443300.0
2007-09-24 09:35:00,69.16,69.31,69.13,69.23,132500.0,41.4582,41.5481,41.4402,41.5001,132500.0
2007-09-24 09:40:00,69.24,69.33,69.2,69.2,136700.0,41.5061,41.5601,41.4822,41.4822,136700.0
2007-09-24 09:45:00,69.2,69.26,69.16,69.18,118100.0,41.4822,41.5181,41.4582,41.4702,118100.0
2007-09-24 09:50:00,69.18,69.29,69.1,69.29,144900.0,41.4702,41.5361,41.4222,41.5361,144900.0
2007-09-24 09:55:00,69.3,69.3,69.11,69.19,121600.0,41.5421,41.5421,41.4282,41.4762,121600.0
2007-09-24 10:00:00,69.19,69.29,69.18,69.23,119800.0,41.4762,41.5361,41.4702,41.5001,119800.0
2007-09-24 10:05:00,69.23,69.23,69.18,69.22,91700.0,41.5001,41.5001,41.4702,41.4942,91700.0
2007-09-24 10:10:00,69.21,69.27,69.21,69.24,97600.0,41.4882,41.5241,41.4882,41.5061,97600.0
2007-09-24 10:15:00,69.24,69.34,69.23,69.34,144000.0,41.5061,41.5661,41.5001,41.5661,144000.0
2007-09-24 10:20:00,69.35,69.51,69.34,69.51,183000.0,41.5721,41.668,41.5661,41.668,183000.0
2007-09-24 10:25:00,69.51,69.62,69.49,69.61,116300.0,41.668,41.7339,41.656,41.7279,116300.0
2007-09-24 10:30:00,69.62,69.65,69.53,69.65,114800.0,41.7339,41.7519,41.68,41.7519,114800.0
2007-09-24 10:35:00,69.65,69.65,69.57,69.59,125300.0,41.7519,41.7519,41.704,41.716,125300.0
2007-09-24 10:40:00,69.6,69.66,69.57,69.61,126200.0,41.7219,41.7579,41.704,41.7279,126200.0
2007-09-24 10:45:00,69.61,69.63,69.51,69.53,83900.0,41.7279,41.7399,41.668,41.68,83900.0
2007-09-24 10:50:00,69.53,69.65,69.51,69.64,76000.0,41.68,41.7519,41.668,41.7459,76000.0
2007-09-24 10:55:00,69.65,69.66,69.62,69.65,95700.0,41.7519,41.7579,41.7339,41.7519,95700.0
2007-09-24 11:00:00,69.64,69.66,69.6,69.62,137100.0,41.7459,41.7579,41.7219,41.7339,137100.0
2007-09-24 11:05:00,69.61,69.75,69.61,69.74,157700.0,41.7279,41.8119,41.7279,41.8059,157700.0
2007-09-24 11:10:00,69.74,69.85,69.72,69.81,155300.0,41.8059,41.8718,41.7939,41.8478,155300.0
2007-09-24 11:15:00,69.81,69.96,69.8,69.95,243100.0,41.8478,41.9377,41.8418,41.9318,243100.0
2007-09-24 11:20:00,69.94,70.0,69.93,69.96,357700.0,41.9258,41.9617,41.9198,41.9377,357700.0
2007-09-24 11:25:00,69.97,69.99,69.91,69.93,144300.0,41.9437,41.9557,41.9078,41.9198,144300.0
2007-09-24 11:30:00,69.93,69.95,69.9,69.91,171400.0,41.9198,41.9318,41.9018,41.9078,171400.0
2007-09-24 11:35:00,69.92,69.92,69.86,69.88,141800.0,41.9138,41.9138,41.8778,41.8898,141800.0
2007-09-24 11:40:00,69.89,69.93,69.84,69.9,153600.0,41.8958,41.9198,41.8658,41.9018,153600.0
2007-09-24 11:45:00,69.91,69.94,69.82,69.87,106900.0,41.9078,41.9258,41.8538,41.8838,106900.0
2007-09-24 11:50:00,69.88,69.93,69.87,69.89,88100.0,41.8898,41.9198,41.8838,41.8958,88100.0
2007-09-24 11:55:00,69.89,69.91,69.88,69.91,41000.0,41.8958,41.9078,41.8898,41.9078,41000.0
2007-09-24 12:00:00,69.91,69.91,69.87,69.87,112000.0,41.9078,41.9078,41.8838,41.8838,112000.0
2007-09-24 12:05:00,69.87,69.95,69.86,69.92,79200.0,41.8838,41.9318,41.8778,41.9138,79200.0
2007-09-24 12:10:00,69.92,69.97,69.91,69.92,111500.0,41.9138,41.9437,41.9078,41.9138,111500.0
2007-09-24 12:15:00,69.92,69.94,69.86,69.92,121500.0,41.9138,41.9258,41.8778,41.9138,121500.0
2007-09-24 12:20:00,69.93,69.93,69.85,69.87,85100.0,41.9198,41.9198,41.8718,41.8838,85100.0
2007-09-24 12:25:00,69.87,69.93,69.84,69.9,76500.0,41.8838,41.9198,41.8658,41.9018,76500.0
2007-09-24 12:30:00,69.9,69.94,69.84,69.93,106300.0,41.9018,41.9258,41.8658,41.9198,106300.0
2007-09-24 12:35:00,69.93,69.96,69.89,69.9,82300.0,41.9198,41.9377,41.8958,41.9018,82300.0
2007-09-24 12:40:00,69.9,69.94,69.9,69.9,50500.0,41.9018,41.9258,41.9018,41.9018,50500.0
2007-09-24 12:45:00,69.9,69.94,69.9,69.91,69400.0,41.9018,41.9258,41.9018,41.9078,69400.0
2007-09-24 12:50:00,69.91,69.94,69.9,69.94,78600.0,41.9078,41.9258,41.9018,41.9258,78600.0
2007-09-24 12:55:00,69.95,69.97,69.92,69.96,72600.0,41.9318,41.9437,41.9138,41.9377,72600.0
2007-09-24 13:00:00,69.97,69.98,69.95,69.96,37400.0,41.9437,41.9497,41.9318,41.9377,37400.0
2007-09-24 13:05:00,69.96,69.98,69.96,69.97,44000.0,41.9377,41.9497,41.9377,41.9437,44000.0
2007-09-24 13:10:00,69.96,69.98,69.94,69.94,109500.0,41.9377,41.9497,41.9258,41.9258,109500.0
2007-09-24 13:15:00,69.94,69.97,69.9,69.94,88400.0,41.9258,41.9437,41.9018,41.9258,88400.0
2007-09-24 13:20:00,69.94,69.96,69.91,69.93,102100.0,41.9258,41.9377,41.9078,41.9198,102100.0
2007-09-24 13:25:00,69.93,69.97,69.91,69.95,73400.0,41.9198,41.9437,41.9078,41.9318,73400.0
2007-09-24 13:30:00,69.95,69.96,69.85,69.86,117500.0,41.9318,41.9377,41.8718,41.8778,117500.0
2007-09-24 13:35:00,69.87,69.96,69.85,69.94,68900.0,41.8838,41.9377,41.8718,41.9258,68900.0
2007-09-24 13:40:00,69.93,69.97,69.92,69.96,78800.0,41.9198,41.9437,41.9138,41.9377,78800.0
2007-09-24 13:45:00,69.95,69.96,69.9,69.92,74600.0,41.9318,41.9377,41.9018,41.9138,74600.0
2007-09-24 13:50:00,69.92,69.94,69.89,69.91,64000.0,41.9138,41.9258,41.8958,41.9078,64000.0
2007-09-24 13:55:00,69.91,69.93,69.85,69.89,95500.0,41.9078,41.9198,41.8718,41.8958,95500.0
2007-09-24 14:00:00,69.89,69.9,69.84,69.84,75800.0,41.8958,41.9018,41.8658,41.8658,75800.0
2007-09-24 14:05:00,69.85,69.9,69.82,69.86,93900.0,41.8718,41.9018,41.8538,41.8778,93900.0
2007-09-24 14:10:00,69.87,69.87,69.78,69.82,121700.0,41.8838,41.8838,41.8298,41.8538,121700.0
2007-09-24 14:15:00,69.82,69.9,69.82,69.89,83400.0,41.8538,41.9018,41.8538,41.8958,83400.0
2007-09-24 14:20:00,69.89,69.91,69.87,69.87,84800.0,41.8958,41.9078,41.8838,41.8838,84800.0
2007-09-24 14:25:00,69.88,69.88,69.85,69.85,84200.0,41.8898,41.8898,41.8718,41.8718,84200.0
2007-09-24 14:30:00,69.85,69.88,69.83,69.87,110200.0,41.8718,41.8898,41.8598,41.8838,110200.0
2007-09-24 14:35:00,69.88,69.97,69.85,69.94,219300.0,41.8898,41.9437,41.8718,41.9258,219300.0
2007-09-24 14:40:00,69.94,69.96,69.9,69.9,113500.0,41.9258,41.9377,41.9018,41.9018,113500.0
2007-09-24 14:45:00,69.9,69.92,69.85,69.92,198900.0,41.9018,41.9138,41.8718,41.9138,198900.0
2007-09-24 14:50:00,69.93,69.93,69.88,69.89,95500.0,41.9198,41.9198,41.8898,41.8958,95500.0
2007-09-24 14:55:00,69.9,69.93,69.88,69.93,98300.0,41.9018,41.9198,41.8898,41.9198,98300.0
2007-09-24 15:00:00,69.92,69.92,69.88,69.91,162100.0,41.9138,41.9138,41.8898,41.9078,162100.0
2007-09-24 15:05:00,69.91,69.92,69.84,69.84,180500.0,41.9078,41.9138,41.8658,41.8658,180500.0
2007-09-24 15:10:00,69.83,69.9,69.83,69.89,104500.0,41.8598,41.9018,41.8598,41.8958,104500.0
2007-09-24 15:15:00,69.89,69.89,69.85,69.86,160200.0,41.8958,41.8958,41.8718,41.8778,160200.0
2007-09-24 15:20:00,69.86,69.92,69.85,69.88,227600.0,41.8778,41.9138,41.8718,41.8898,227600.0
2007-09-24 15:25:00,69.89,69.93,69.89,69.93,90000.0,41.8958,41.9198,41.8958,41.9198,90000.0
2007-09-24 15:30:00,69.93,69.95,69.89,69.9,145900.0,41.9198,41.9318,41.8958,41.9018,145900.0
2007-09-24 15:35:00,69.9,69.91,69.89,69.89,116300.0,41.9018,41.9078,41.8958,41.8958,116300.0
2007-09-24 15:40:00,69.89,69.9,69.88,69.9,191600.0,41.8958,41.9018,41.8898,41.9018,191600.0
2007-09-24 15:45:00,69.9,69.9,69.87,69.88,192100.0,41.9018,41.9018,41.8838,41.8898,192100.0
2007-09-24 15:50:00,69.89,69.89,69.79,69.8,297500.0,41.8958,41.8958,41.8358,41.8418,297500.0
2007-09-24 15:55:00,69.79,69.81,69.73,69.8,412400.0,41.8358,41.8478,41.7999,41.8418,412400.0
2007-09-25 09:30:00,69.4,69.89,69.4,69.81,485600.0,41.6021,41.8958,41.6021,41.8478,485600.0
2007-09-25 09:35:00,69.8,69.95,69.8,69.92,113600.0,41.8418,41.9318,41.8418,41.9138,113600.0
2007-09-25 09:40:00,69.91,69.98,69.89,69.97,221900.0,41.9078,41.9497,41.8958,41.9437,221900.0
2007-09-25 09:45:00,69.97,69.98,69.94,69.96,131000.0,41.9437,41.9497,41.9258,41.9377,131000.0
2007-09-25 09:50:00,69.95,69.96,69.93,69.95,114100.0,41.9318,41.9377,41.9198,41.9318,114100.0
2007-09-25 09:55:00,69.96,70.25,69.95,70.17,987600.0,41.9377,42.1116,41.9318,42.0636,987600.0
2007-09-25 10:00:00,70.17,70.19,70.09,70.14,273600.0,42.0636,42.0756,42.0157,42.0456,273600.0
2007-09-25 10:05:00,70.14,70.18,70.12,70.18,145600.0,42.0456,42.0696,42.0337,42.0696,145600.0
2007-09-25 10:10:00,70.18,70.26,70.02,70.06,227100.0,42.0696,42.1176,41.9737,41.9977,227100.0
2007-09-25 10:15:00,70.06,70.2,70.05,70.2,142500.0,41.9977,42.0816,41.9917,42.0816,142500.0
2007-09-25 10:20:00,70.19,70.29,70.18,70.26,145200.0,42.0756,42.1356,42.0696,42.1176,145200.0
2007-09-25 10:25:00,70.27,70.34,70.2,70.26,153200.0,42.1236,42.1655,42.0816,42.1176,153200.0
2007-09-25 10:30:00,70.26,70.29,70.12,70.19,349900.0,42.1176,42.1356,42.0337,42.0756,349900.0
2007-09-25 10:35:00,70.19,70.33,70.19,70.32,132600.0,42.0756,42.1595,42.0756,42.1536,132600.0
2007-09-25 10:40:00,70.33,70.33,70.15,70.21,111700.0,42.1595,42.1595,42.0516,42.0876,111700.0
2007-09-25 10:45:00,70.2,70.2,70.01,70.03,92900.0,42.0816,42.0816,41.9677,41.9797,92900.0
2007-09-25 10:50:00,70.04,70.08,70.0,70.03,75400.0,41.9857,42.0097,41.9617,41.9797,75400.0
2007-09-25 10:55:00,70.02,70.03,69.83,69.89,143000.0,41.9737,41.9797,41.8598,41.8958,143000.0
2007-09-25 11:00:00,69.89,70.05,69.89,70.05,41700.0,41.8958,41.9917,41.8958,41.9917,41700.0
2007-09-25 11:05:00,70.05,70.16,70.05,70.12,173900.0,41.9917,42.0576,41.9917,42.0337,173900.0
2007-09-25 11:10:00,70.12,70.25,70.01,70.12,125700.0,42.0337,42.1116,41.9677,42.0337,125700.0
2007-09-25 11:15:00,70.1,70.12,69.97,70.08,77000.0,42.0217,42.0337,41.9437,42.0097,77000.0
2007-09-25 11:20:00,70.08,70.23,70.08,70.19,69600.0,42.0097,42.0996,42.0097,42.0756,69600.0
2007-09-25 11:25:00,70.19,70.2,70.06,70.18,85700.0,42.0756,42.0816,41.9977,42.0696,85700.0
2007-09-25 11:30:00,70.17,70.25,70.16,70.24,54700.0,42.0636,42.1116,42.0576,42.1056,54700.0
2007-09-25 11:35:00,70.24,70.29,70.17,70.17,87300.0,42.1056,42.1356,42.0636,42.0636,87300.0
2007-09-25 11:40:00,70.17,70.18,70.1,70.1,62600.0,42.0636,42.0696,42.0217,42.0217,62600.0
2007-09-25 11:45:00,70.1,70.17,70.08,70.14,86700.0,42.0217,42.0636,42.0097,42.0456,86700.0
2007-09-25 11:50:00,70.14,70.17,70.03,70.04,69000.0,42.0456,42.0636,41.9797,41.9857,69000.0
2007-09-25 11:55:00,70.05,70.16,70.01,70.14,101700.0,41.9917,42.0576,41.9677,42.0456,101700.0
2007-09-25 12:00:00,70.14,70.14,70.02,70.02,45300.0,42.0456,42.0456,41.9737,41.9737,45300.0
2007-09-25 12:05:00,70.03,70.04,69.78,69.87,168000.0,41.9797,41.9857,41.8298,41.8838,168000.0
2007-09-25 12:10:00,69.87,70.0,69.87,69.94,65200.0,41.8838,41.9617,41.8838,41.9258,65200.0
2007-09-25 12:15:00,69.93,69.96,69.91,69.95,41400.0,41.9198,41.9377,41.9078,41.9318,41400.0
2007-09-25 12:20:00,69.95,70.01,69.95,69.97,56200.0,41.9318,41.9677,41.9318,41.9437,56200.0
2007-09-25 12:25:00,69.99,70.01,69.95,69.99,246400.0,41.9557,41.9677,41.9318,41.9557,246400.0
2007-09-25 12:30:00,69.99,70.05,69.98,70.01,35800.0,41.9557,41.9917,41.9497,41.9677,35800.0
2007-09-25 12:35:00,70.01,70.01,69.95,69.97,31000.0,41.9677,41.9677,41.9318,41.9437,31000.0
2007-09-25 12:40:00,69.95,70.0,69.94,70.0,39300.0,41.9318,41.9617,41.9258,41.9617,39300.0
2007-09-25 12:45:00,70.0,70.04,69.98,70.03,65100.0,41.9617,41.9857,41.9497,41.9797,65100.0
2007-09-25 12:50:00,70.03,70.05,70.0,70.01,26500.0,41.9797,41.9917,41.9617,41.9677,26500.0
2007-09-25 12:55:00,70.01,70.02,69.96,70.01,31000.0,41.9677,41.9737,41.9377,41.9677,31000.0
2007-09-25 13:00:00,70.0,70.0,69.93,69.93,38100.0,41.9617,41.9617,41.9198,41.9198,38100.0
2007-09-25 13:05:00,69.93,70.01,69.91,69.99,55100.0,41.9198,41.9677,41.9078,41.9557,55100.0
2007-09-25 13:10:00,69.98,70.03,69.98,70.02,31300.0,41.9497,41.9797,41.9497,41.9737,31300.0
2007-09-25 13:15:00,70.02,70.16,70.02,70.05,76600.0,41.9737,42.0576,41.9737,41.9917,76600.0
2007-09-25 13:20:00,70.04,70.07,70.01,70.04,29900.0,41.9857,42.0037,41.9677,41.9857,29900.0
2007-09-25 13:25:00,70.03,70.09,70.01,70.08,27500.0,41.9797,42.0157,41.9677,42.0097,27500.0
2007-09-25 13:30:00,70.08,70.09,69.96,69.97,40500.0,42.0097,42.0157,41.9377,41.9437,40500.0
2007-09-25 13:35:00,69.97,70.03,69.94,69.97,35500.0,41.9437,41.9797,41.9258,41.9437,35500.0
2007-09-25 13:40:00,69.98,69.98,69.92,69.96,29900.0,41.9497,41.9497,41.9138,41.9377,29900.0
2007-09-25 13:45:00,69.96,69.98,69.93,69.97,41500.0,41.9377,41.9497,41.9198,41.9437,41500.0
2007-09-25 13:50:00,69.97,70.06,69.94,69.94,83200.0,41.9437,41.9977,41.9258,41.9258,83200.0
2007-09-25 13:55:00,69.94,70.01,69.92,69.93,50100.0,41.9258,41.9677,41.9138,41.9198,50100.0
2007-09-25 14:00:00,69.94,69.96,69.9,69.95,58200.0,41.9258,41.9377,41.9018,41.9318,58200.0
2007-09-25 14:05:00,69.95,69.97,69.86,69.87,58400.0,41.9318,41.9437,41.8778,41.8838,58400.0
2007-09-25 14:10:00,69.87,69.97,69.86,69.96,76800.0,41.8838,41.9437,41.8778,41.9377,76800.0
2007-09-25 14:15:00,69.96,69.97,69.93,69.95,58100.0,41.9377,41.9437,41.9198,41.9318,58100.0
2007-09-25 14:20:00,69.97,70.01,69.95,69.99,47400.0,41.9437,41.9677,41.9318,41.9557,47400.0
2007-09-25 14:25:00,69.99,70.02,69.97,69.99,74600.0,41.9557,41.9737,41.9437,41.9557,74600.0
2007-09-25 14:30:00,69.99,70.07,69.97,70.05,59300.0,41.9557,42.0037,41.9437,41.9917,59300.0
2007-09-25 14:35:00,70.06,70.08,69.97,69.99,61300.0,41.9977,42.0097,41.9437,41.9557,61300.0
2007-09-25 14:40:00,69.99,70.09,69.98,70.05,65400.0,41.9557,42.0157,41.9497,41.9917,65400.0
2007-09-25 14:45:00,70.05,70.2,70.04,70.15,100800.0,41.9917,42.0816,41.9857,42.0516,100800.0
2007-09-25 14:50:00,70.14,70.15,70.0,70.01,77000.0,42.0456,42.0516,41.9617,41.9677,77000.0
2007-09-25 14:55:00,70.0,70.07,69.99,70.06,65900.0,41.9617,42.0037,41.9557,41.9977,65900.0
2007-09-25 15:00:00,70.05,70.09,69.99,70.0,55500.0,41.9917,42.0157,41.9557,41.9617,55500.0
2007-09-25 15:05:00,70.0,70.05,69.95,69.96,74000.0,41.9617,41.9917,41.9318,41.9377,74000.0
2007-09-25 15:10:00,69.96,70.0,69.87,69.92,79500.0,41.9377,41.9617,41.8838,41.9138,79500.0
2007-09-25 15:15:00,69.92,69.92,69.88,69.9,47000.0,41.9138,41.9138,41.8898,41.9018,47000.0
2007-09-25 15:20:00,69.9,69.91,69.85,69.87,81200.0,41.9018,41.9078,41.8718,41.8838,81200.0
2007-09-25 15:25:00,69.87,69.98,69.85,69.94,98400.0,41.8838,41.9497,41.8718,41.9258,98400.0
2007-09-25 15:30:00,69.95,69.96,69.91,69.93,64700.0,41.9318,41.9377,41.9078,41.9198,64700.0
2007-09-25 15:35:00,69.93,69.97,69.86,69.87,61000.0,41.9198,41.9437,41.8778,41.8838,61000.0
2007-09-25 15:40:00,69.86,69.87,69.77,69.78,215500.0,41.8778,41.8838,41.8239,41.8298,215500.0
2007-09-25 15:45:00,69.78,69.79,69.72,69.73,115100.0,41.8298,41.8358,41.7939,41.7999,115100.0
2007-09-25 15:50:00,69.73,69.84,69.72,69.82,197400.0,41.7999,41.8658,41.7939,41.8538,197400.0
2007-09-25 15:55:00,69.82,69.93,69.8,69.93,307100.0,41.8538,41.9198,41.8418,41.9198,307100.0
2007-09-26 09:30:00,69.91,70.0,69.75,69.8,283300.0,41.9078,41.9617,41.8119,41.8418,283300.0
2007-09-26 09:35:00,69.8,70.0,69.8,69.83,146900.0,41.8418,41.9617,41.8418,41.8598,146900.0
2007-09-26 09:40:00,69.83,69.85,69.69,69.69,127300.0,41.8598,41.8718,41.7759,41.7759,127300.0
2007-09-26 09:45:00,69.69,69.9,69.66,69.9,114600.0,41.7759,41.9018,41.7579,41.9018,114600.0
2007-09-26 09:50:00,69.9,70.17,69.89,70.17,125900.0,41.9018,42.0636,41.8958,42.0636,125900.0
2007-09-26 09:55:00,70.17,70.22,70.16,70.21,112600.0,42.0636,42.0936,42.0576,42.0876,112600.0
2007-09-26 10:00:00,70.22,70.25,70.21,70.25,114400.0,42.0936,42.1116,42.0876,42.1116,114400.0
2007-09-26 10:05:00,70.25,70.25,70.17,70.22,106900.0,42.1116,42.1116,42.0636,42.0936,106900.0
2007-09-26 10:10:00,70.21,70.29,70.2,70.27,91200.0,42.0876,42.1356,42.0816,42.1236,91200.0
2007-09-26 10:15:00,70.27,70.33,70.24,70.31,92100.0,42.1236,42.1595,42.1056,42.1476,92100.0
2007-09-26 10:20:00,70.32,70.34,70.29,70.3,72700.0,42.1536,42.1655,42.1356,42.1416,72700.0
2007-09-26 10:25:00,70.3,70.37,70.3,70.32,107400.0,42.1416,42.1835,42.1416,42.1536,107400.0
2007-09-26 10:30:00,70.31,70.4,70.23,70.37,159700.0,42.1476,42.2015,42.0996,42.1835,159700.0
2007-09-26 10:35:00,70.37,70.4,70.29,70.29,118300.0,42.1835,42.2015,42.1356,42.1356,118300.0
2007-09-26 10:40:00,70.28,70.35,70.25,70.35,83500.0,42.1296,42.1715,42.1116,42.1715,83500.0
2007-09-26 10:45:00,70.35,70.41,70.34,70.4,82700.0,42.1715,42.2075,42.1655,42.2015,82700.0
2007-09-26 10:50:00,70.4,70.47,70.4,70.46,86200.0,42.2015,42.2435,42.2015,42.2375,86200.0
2007-09-26 10:55:00,70.46,70.47,70.4,70.43,115700.0,42.2375,42.2435,42.2015,42.2195,115700.0
2007-09-26 11:00:00,70.43,70.48,70.39,70.47,99500.0,42.2195,42.2495,42.1955,42.2435,99500.0
2007-09-26 11:05:00,70.47,70.49,70.42,70.42,163100.0,42.2435,42.2555,42.2135,42.2135,163100.0
2007-09-26 11:10:00,70.42,70.43,70.3,70.34,117400.0,42.2135,42.2195,42.1416,42.1655,117400.0
2007-09-26 11:15:00,70.33,70.44,70.33,70.43,149100.0,42.1595,42.2255,42.1595,42.2195,149100.0
2007-09-26 11:20:00,70.44,70.49,70.43,70.47,100900.0,42.2255,42.2555,42.2195,42.2435,100900.0
2007-09-26 11:25:00,70.47,70.49,70.37,70.37,135300.0,42.2435,42.2555,42.1835,42.1835,135300.0
2007-09-26 11:30:00,70.37,70.37,70.31,70.33,113600.0,42.1835,42.1835,42.1476,42.1595,113600.0
2007-09-26 11:35:00,70.33,70.35,70.33,70.34,70000.0,42.1595,42.1715,42.1595,42.1655,70000.0
2007-09-26 11:40:00,70.34,70.36,70.33,70.33,113200.0,42.1655,42.1775,42.1595,42.1595,113200.0
2007-09-26 11:45:00,70.34,70.35,70.26,70.28,125200.0,42.1655,42.1715,42.1176,42.1296,125200.0
2007-09-26 11:50:00,70.27,70.3,70.25,70.28,89900.0,42.1236,42.1416,42.1116,42.1296,89900.0
2007-09-26 11:55:00,70.28,70.33,70.28,70.29,71300.0,42.1296,42.1595,42.1296,42.1356,71300.0
2007-09-26 12:00:00,70.29,70.32,70.26,70.28,121500.0,42.1356,42.1536,42.1176,42.1296,121500.0
2007-09-26 12:05:00,70.28,70.33,70.25,70.33,104900.0,42.1296,42.1595,42.1116,42.1595,104900.0
2007-09-26 12:10:00,70.32,70.38,70.32,70.37,36800.0,42.1536,42.1895,42.1536,42.1835,36800.0
2007-09-26 12:15:00,70.37,70.45,70.36,70.44,69700.0,42.1835,42.2315,42.1775,42.2255,69700.0
2007-09-26 12:20:00,70.44,70.47,70.35,70.42,100100.0,42.2255,42.2435,42.1715,42.2135,100100.0
2007-09-26 12:25:00,70.43,70.49,70.42,70.49,47100.0,42.2195,42.2555,42.2135,42.2555,47100.0
2007-09-26 12:30:00,70.49,70.52,70.48,70.51,140500.0,42.2555,42.2734,42.2495,42.2674,140500.0
2007-09-26 12:35:00,70.51,70.59,70.5,70.58,75100.0,42.2674,42.3154,42.2615,42.3094,75100.0
2007-09-26 12:40:00,70.58,70.68,70.58,70.65,92200.0,42.3094,42.3694,42.3094,42.3514,92200.0
2007-09-26 12:45:00,70.66,70.73,70.6,70.62,182400.0,42.3574,42.3993,42.3214,42.3334,182400.0
2007-09-26 12:50:00,70.61,70.65,70.5,70.63,99000.0,42.3274,42.3514,42.2615,42.3394,99000.0
2007-09-26 12:55:00,70.63,70.63,70.59,70.63,47400.0,42.3394,42.3394,42.3154,42.3394,47400.0
2007-09-26 13:00:00,70.63,70.65,70.62,70.64,74800.0,42.3394,42.3514,42.3334,42.3454,74800.0
2007-09-26 13:05:00,70.65,70.68,70.52,70.63,80700.0,42.3514,42.3694,42.2734,42.3394,80700.0
2007-09-26 13:10:00,70.64,70.66,70.61,70.61,48000.0,42.3454,42.3574,42.3274,42.3274,48000.0
2007-09-26 13:15:00,70.62,70.68,70.61,70.68,39200.0,42.3334,42.3694,42.3274,42.3694,39200.0
2007-09-26 13:20:00,70.68,70.7,70.68,70.7,32900.0,42.3694,42.3813,42.3694,42.3813,32900.0
2007-09-26 13:25:00,70.7,70.71,70.69,70.69,62400.0,42.3813,42.3873,42.3753,42.3753,62400.0
2007-09-26 13:30:00,70.69,70.7,70.65,70.66,94100.0,42.3753,42.3813,42.3514,42.3574,94100.0
2007-09-26 13:35:00,70.66,70.71,70.63,70.69,98000.0,42.3574,42.3873,42.3394,42.3753,98000.0
2007-09-26 13:40:00,70.69,70.7,70.63,70.66,110300.0,42.3753,42.3813,42.3394,42.3574,110300.0
2007-09-26 13:45:00,70.65,70.73,70.63,70.69,102900.0,42.3514,42.3993,42.3394,42.3753,102900.0
2007-09-26 13:50:00,70.69,70.71,70.62,70.62,110300.0,42.3753,42.3873,42.3334,42.3334,110300.0
2007-09-26 13:55:00,70.61,70.65,70.55,70.63,165400.0,42.3274,42.3514,42.2914,42.3394,165400.0
2007-09-26 14:00:00,70.63,70.68,70.61,70.65,64400.0,42.3394,42.3694,42.3274,42.3514,64400.0
2007-09-26 14:05:00,70.65,70.71,70.64,70.69,73600.0,42.3514,42.3873,42.3454,42.3753,73600.0
2007-09-26 14:10:00,70.68,70.7,70.64,70.66,81700.0,42.3694,42.3813,42.3454,42.3574,81700.0
2007-09-26 14:15:00,70.67,70.71,70.61,70.65,88800.0,42.3634,42.3873,42.3274,42.3514,88800.0
2007-09-26 14:20:00,70.64,70.67,70.62,70.64,37800.0,42.3454,42.3634,42.3334,42.3454,37800.0
2007-09-26 14:25:00,70.64,70.65,70.57,70.62,60600.0,42.3454,42.3514,42.3034,42.3334,60600.0
2007-09-26 14:30:00,70.61,70.68,70.61,70.62,87400.0,42.3274,42.3694,42.3274,42.3334,87400.0
2007-09-26 14:35:00,70.61,70.65,70.6,70.6,72800.0,42.3274,42.3514,42.3214,42.3214,72800.0
2007-09-26 14:40:00,70.61,70.65,70.59,70.64,79900.0,42.3274,42.3514,42.3154,42.3454,79900.0
2007-09-26 14:45:00,70.64,70.66,70.56,70.56,65700.0,42.3454,42.3574,42.2974,42.2974,65700.0
2007-09-26 14:50:00,70.56,70.62,70.56,70.58,79100.0,42.2974,42.3334,42.2974,42.3094,79100.0
2007-09-26 14:55:00,70.59,70.61,70.46,70.47,140500.0,42.3154,42.3274,42.2375,42.2435,140500.0
2007-09-26 15:00:00,70.47,70.54,70.47,70.52,57600.0,42.2435,42.2854,42.2435,42.2734,57600.0
2007-09-26 15:05:00,70.52,70.52,70.47,70.5,183700.0,42.2734,42.2734,42.2435,42.2615,183700.0
2007-09-26 15:10:00,70.5,70.6,70.5,70.59,118400.0,42.2615,42.3214,42.2615,42.3154,118400.0
2007-09-26 15:15:00,70.59,70.61,70.54,70.55,189600.0,42.3154,42.3274,42.2854,42.2914,189600.0
2007-09-26 15:20:00,70.56,70.61,70.55,70.6,116600.0,42.2974,42.3274,42.2914,42.3214,116600.0
2007-09-26 15:25:00,70.6,70.65,70.58,70.63,219300.0,42.3214,42.3514,42.3094,42.3394,219300.0
2007-09-26 15:30:00,70.63,70.7,70.61,70.67,162800.0,42.3394,42.3813,42.3274,42.3634,162800.0
2007-09-26 15:35:00,70.68,70.69,70.59,70.61,104000.0,42.3694,42.3753,42.3154,42.3274,104000.0
2007-09-26 15:40:00,70.62,70.62,70.56,70.57,163000.0,42.3334,42.3334,42.2974,42.3034,163000.0
2007-09-26 15:45:00,70.57,70.61,70.51,70.56,234200.0,42.3034,42.3274,42.2674,42.2974,234200.0
2007-09-26 15:50:00,70.57,70.58,70.47,70.47,177000.0,42.3034,42.3094,42.2435,42.2435,177000.0
2007-09-26 15:55:00,70.47,70.53,70.41,70.51,206100.0,42.2435,42.2794,42.2075,42.2674,206100.0
2007-09-27 09:30:00,70.51,70.65,70.45,70.47,309900.0,42.2674,42.3514,42.2315,42.2435,309900.0
2007-09-27 09:35:00,70.47,70.58,70.41,70.49,128900.0,42.2435,42.3094,42.2075,42.2555,128900.0
2007-09-27 09:40:00,70.5,70.52,70.45,70.48,77200.0,42.2615,42.2734,42.2315,42.2495,77200.0
2007-09-27 09:45:00,70.49,70.53,70.44,70.51,143400.0,42.2555,42.2794,42.2255,42.2674,143400.0
2007-09-27 09:50:00,70.52,70.53,70.43,70.51,138400.0,42.2734,42.2794,42.2195,42.2674,138400.0
2007-09-27 09:55:00,70.5,70.58,70.41,70.49,139900.0,42.2615,42.3094,42.2075,42.2555,139900.0
2007-09-27 10:00:00,70.49,70.61,70.42,70.57,160900.0,42.2555,42.3274,42.2135,42.3034,160900.0
2007-09-27 10:05:00,70.58,70.59,70.45,70.52,118000.0,42.3094,42.3154,42.2315,42.2734,118000.0
2007-09-27 10:10:00,70.52,70.57,70.41,70.41,122500.0,42.2734,42.3034,42.2075,42.2075,122500.0
2007-09-27 10:15:00,70.41,70.42,70.2,70.22,158600.0,42.2075,42.2135,42.0816,42.0936,158600.0
2007-09-27 10:20:00,70.22,70.23,70.16,70.18,226100.0,42.0936,42.0996,42.0576,42.0696,226100.0
2007-09-27 10:25:00,70.18,70.2,70.03,70.08,138600.0,42.0696,42.0816,41.9797,42.0097,138600.0
2007-09-27 10:30:00,70.08,70.13,70.08,70.08,162600.0,42.0097,42.0397,42.0097,42.0097,162600.0
2007-09-27 10:35:00,70.08,70.17,70.07,70.14,123700.0,42.0097,42.0636,42.0037,42.0456,123700.0
2007-09-27 10:40:00,70.14,70.23,70.12,70.16,334800.0,42.0456,42.0996,42.0337,42.0576,334800.0
2007-09-27 10:45:00,70.16,70.17,70.05,70.08,121700.0,42.0576,42.0636,41.9917,42.0097,121700.0
2007-09-27 10:50:00,70.09,70.16,70.05,70.09,113300.0,42.0157,42.0576,41.9917,42.0157,113300.0
2007-09-27 10:55:00,70.08,70.19,70.07,70.13,127400.0,42.0097,42.0756,42.0037,42.0397,127400.0
2007-09-27 11:00:00,70.13,70.15,70.09,70.14,60900.0,42.0397,42.0516,42.0157,42.0456,60900.0
2007-09-27 11:05:00,70.13,70.16,70.05,70.11,139500.0,42.0397,42.0576,41.9917,42.0277,139500.0
2007-09-27 11:10:00,70.11,70.13,70.07,70.11,109800.0,42.0277,42.0397,42.0037,42.0277,109800.0
2007-09-27 11:15:00,70.1,70.12,70.09,70.11,63200.0,42.0217,42.0337,42.0157,42.0277,63200.0
2007-09-27 11:20:00,70.11,70.13,70.09,70.12,92000.0,42.0277,42.0397,42.0157,42.0337,92000.0
2007-09-27 11:25:00,70.12,70.13,70.03,70.05,87000.0,42.0337,42.0397,41.9797,41.9917,87000.0
2007-09-27 11:30:00,70.05,70.1,70.04,70.08,189000.0,41.9917,42.0217,41.9857,42.0097,189000.0
2007-09-27 11:35:00,70.08,70.11,70.05,70.1,60800.0,42.0097,42.0277,41.9917,42.0217,60800.0
2007-09-27 11:40:00,70.11,70.12,70.09,70.11,62200.0,42.0277,42.0337,42.0157,42.0277,62200.0
2007-09-27 11:45:00,70.1,70.16,70.1,70.15,53500.0,42.0217,42.0576,42.0217,42.0516,53500.0
2007-09-27 11:50:00,70.15,70.2,70.14,70.17,122500.0,42.0516,42.0816,42.0456,42.0636,122500.0
2007-09-27 11:55:00,70.17,70.18,70.14,70.15,54600.0,42.0636,42.0696,42.0456,42.0516,54600.0
2007-09-27 12:00:00,70.15,70.15,70.0,70.07,126500.0,42.0516,42.0516,41.9617,42.0037,126500.0
2007-09-27 12:05:00,70.08,70.08,69.89,69.9,121500.0,42.0097,42.0097,41.8958,41.9018,121500.0
2007-09-27 12:10:00,69.89,69.92,69.83,69.86,106700.0,41.8958,41.9138,41.8598,41.8778,106700.0
2007-09-27 12:15:00,69.86,69.88,69.83,69.88,69500.0,41.8778,41.8898,41.8598,41.8898,69500.0
2007-09-27 12:20:00,69.87,69.94,69.86,69.94,64000.0,41.8838,41.9258,41.8778,41.9258,64000.0
2007-09-27 12:25:00,69.93,69.99,69.91,69.94,89000.0,41.9198,41.9557,41.9078,41.9258,89000.0
2007-09-27 12:30:00,69.94,70.01,69.92,69.98,66000.0,41.9258,41.9677,41.9138,41.9497,66000.0
2007-09-27 12:35:00,69.99,70.06,69.98,70.06,58200.0,41.9557,41.9977,41.9497,41.9977,58200.0
2007-09-27 12:40:00,70.06,70.1,70.04,70.08,56200.0,41.9977,42.0217,41.9857,42.0097,56200.0
2007-09-27 12:45:00,70.08,70.13,70.06,70.12,50300.0,42.0097,42.0397,41.9977,42.0337,50300.0
2007-09-27 12:50:00,70.13,70.16,70.08,70.11,57400.0,42.0397,42.0576,42.0097,42.0277,57400.0
2007-09-27 12:55:00,70.11,70.11,70.06,70.06,65200.0,42.0277,42.0277,41.9977,41.9977,65200.0
2007-09-27 13:00:00,70.06,70.13,70.04,70.1,82000.0,41.9977,42.0397,41.9857,42.0217,82000.0
2007-09-27 13:05:00,70.1,70.12,70.04,70.06,66600.0,42.0217,42.0337,41.9857,41.9977,66600.0
2007-09-27 13:10:00,70.05,70.13,70.01,70.12,48300.0,41.9917,42.0397,41.9677,42.0337,48300.0
2007-09-27 13:15:00,70.12,70.15,70.08,70.11,43900.0,42.0337,42.0516,42.0097,42.0277,43900.0
2007-09-27 13:20:00,70.12,70.15,70.08,70.09,42500.0,42.0337,42.0516,42.0097,42.0157,42500.0
2007-09-27 13:25:00,70.1,70.1,70.05,70.07,39600.0,42.0217,42.0217,41.9917,42.0037,39600.0
2007-09-27 13:30:00,70.08,70.08,70.04,70.05,53400.0,42.0097,42.0097,41.9857,41.9917,53400.0
2007-09-27 13:35:00,70.05,70.09,69.98,70.01,102800.0,41.9917,42.0157,41.9497,41.9677,102800.0
2007-09-27 13:40:00,70.0,70.06,69.99,70.06,46700.0,41.9617,41.9977,41.9557,41.9977,46700.0
2007-09-27 13:45:00,70.06,70.06,69.94,69.98,77200.0,41.9977,41.9977,41.9258,41.9497,77200.0
2007-09-27 13:50:00,69.97,69.99,69.97,69.99,35700.0,41.9437,41.9557,41.9437,41.9557,35700.0
2007-09-27 13:55:00,69.98,70.02,69.93,69.95,72800.0,41.9497,41.9737,41.9198,41.9318,72800.0
2007-09-27 14:00:00,69.95,70.01,69.94,69.95,64500.0,41.9318,41.9677,41.9258,41.9318,64500.0
2007-09-27 14:05:00,69.95,70.03,69.93,69.99,123500.0,41.9318,41.9797,41.9198,41.9557,123500.0
2007-09-27 14:10:00,70.0,70.02,69.98,69.98,56900.0,41.9617,41.9737,41.9497,41.9497,56900.0
2007-09-27 14:15:00,69.98,69.98,69.95,69.96,64700.0,41.9497,41.9497,41.9318,41.9377,64700.0
2007-09-27 14:20:00,69.97,70.02,69.96,70.01,58400.0,41.9437,41.9737,41.9377,41.9677,58400.0
2007-09-27 14:25:00,70.01,70.11,70.01,70.09,72200.0,41.9677,42.0277,41.9677,42.0157,72200.0
2007-09-27 14:30:00,70.09,70.12,70.07,70.12,49000.0,42.0157,42.0337,42.0037,42.0337,49000.0
2007-09-27 14:35:00,70.11,70.13,70.05,70.07,75100.0,42.0277,42.0397,41.9917,42.0037,75100.0
2007-09-27 14:40:00,70.08,70.14,70.06,70.09,60600.0,42.0097,42.0456,41.9977,42.0157,60600.0
2007-09-27 14:45:00,70.09,70.12,70.07,70.11,65900.0,42.0157,42.0337,42.0037,42.0277,65900.0
2007-09-27 14:50:00,70.12,70.12,70.06,70.06,97700.0,42.0337,42.0337,41.9977,41.9977,97700.0
2007-09-27 14:55:00,70.06,70.13,70.06,70.12,55600.0,41.9977,42.0397,41.9977,42.0337,55600.0
2007-09-27 15:00:00,70.12,70.24,70.12,70.22,129500.0,42.0337,42.1056,42.0337,42.0936,129500.0
2007-09-27 15:05:00,70.22,70.23,70.15,70.18,103800.0,42.0936,42.0996,42.0516,42.0696,103800.0
2007-09-27 15:10:00,70.18,70.19,70.08,70.09,90100.0,42.0696,42.0756,42.0097,42.0157,90100.0
2007-09-27 15:15:00,70.1,70.12,70.07,70.1,85100.0,42.0217,42.0337,42.0037,42.0217,85100.0
2007-09-27 15:20:00,70.1,70.14,70.08,70.1,143600.0,42.0217,42.0456,42.0097,42.0217,143600.0
2007-09-27 15:25:00,70.11,70.13,70.09,70.09,95400.0,42.0277,42.0397,42.0157,42.0157,95400.0
2007-09-27 15:30:00,70.09,70.1,70.03,70.03,151900.0,42.0157,42.0217,41.9797,41.9797,151900.0
2007-09-27 15:35:00,70.04,70.04,70.0,70.01,135200.0,41.9857,41.9857,41.9617,41.9677,135200.0
2007-09-27 15:40:00,70.01,70.06,70.0,70.06,161600.0,41.9677,41.9977,41.9617,41.9977,161600.0
2007-09-27 15:45:00,70.05,70.15,70.04,70.15,109200.0,41.9917,42.0516,41.9857,42.0516,109200.0
2007-09-27 15:50:00,70.14,70.16,70.12,70.15,100600.0,42.0456,42.0576,42.0337,42.0516,100600.0
2007-09-27 15:55:00,70.15,70.17,70.11,70.11,199100.0,42.0516,42.0636,42.0277,42.0277,199100.0
2007-09-28 09:30:00,69.95,70.48,69.91,70.22,228800.0,41.9318,42.2495,41.9078,42.0936,228800.0
2007-09-28 09:35:00,70.24,70.39,70.14,70.31,139500.0,42.1056,42.1955,42.0456,42.1476,139500.0
2007-09-28 09:40:00,70.31,70.39,70.26,70.38,79000.0,42.1476,42.1955,42.1176,42.1895,79000.0
2007-09-28 09:45:00,70.39,70.49,70.26,70.34,105900.0,42.1955,42.2555,42.1176,42.1655,105900.0
2007-09-28 09:50:00,70.33,70.33,70.17,70.2,72900.0,42.1595,42.1595,42.0636,42.0816,72900.0
2007-09-28 09:55:00,70.2,70.2,70.07,70.07,67300.0,42.0816,42.0816,42.0037,42.0037,67300.0
2007-09-28 10:00:00,70.08,70.08,70.01,70.02,132700.0,42.0097,42.0097,41.9677,41.9737,132700.0
2007-09-28 10:05:00,70.02,70.08,70.02,70.02,92200.0,41.9737,42.0097,41.9737,41.9737,92200.0
2007-09-28 10:10:00,70.02,70.06,69.95,70.04,121000.0,41.9737,41.9977,41.9318,41.9857,121000.0
2007-09-28 10:15:00,70.03,70.09,69.99,70.07,88300.0,41.9797,42.0157,41.9557,42.0037,88300.0
2007-09-28 10:20:00,70.07,70.1,70.0,70.0,88200.0,42.0037,42.0217,41.9617,41.9617,88200.0
2007-09-28 10:25:00,70.02,70.11,70.0,70.09,82500.0,41.9737,42.0277,41.9617,42.0157,82500.0
2007-09-28 10:30:00,70.09,70.1,70.01,70.01,84000.0,42.0157,42.0217,41.9677,41.9677,84000.0
2007-09-28 10:35:00,70.02,70.08,70.02,70.07,43200.0,41.9737,42.0097,41.9737,42.0037,43200.0
2007-09-28 10:40:00,70.07,70.07,70.02,70.05,54700.0,42.0037,42.0037,41.9737,41.9917,54700.0
2007-09-28 10:45:00,70.05,70.06,69.95,70.02,93700.0,41.9917,41.9977,41.9318,41.9737,93700.0
2007-09-28 10:50:00,70.02,70.13,70.02,70.12,49500.0,41.9737,42.0397,41.9737,42.0337,49500.0
2007-09-28 10:55:00,70.13,70.19,70.12,70.13,129000.0,42.0397,42.0756,42.0337,42.0397,129000.0
2007-09-28 11:00:00,70.13,70.16,70.12,70.13,46600.0,42.0397,42.0576,42.0337,42.0397,46600.0
2007-09-28 11:05:00,70.13,70.14,70.09,70.11,69200.0,42.0397,42.0456,42.0157,42.0277,69200.0
2007-09-28 11:10:00,70.11,70.15,70.08,70.13,46400.0,42.0277,42.0516,42.0097,42.0397,46400.0
2007-09-28 11:15:00,70.14,70.18,70.1,70.17,77100.0,42.0456,42.0696,42.0217,42.0636,77100.0
2007-09-28 11:20:00,70.16,70.24,70.1,70.17,236000.0,42.0576,42.1056,42.0217,42.0636,236000.0
2007-09-28 11:25:00,70.18,70.25,70.18,70.22,55900.0,42.0696,42.1116,42.0696,42.0936,55900.0
2007-09-28 11:30:00,70.22,70.29,70.21,70.28,59200.0,42.0936,42.1356,42.0876,42.1296,59200.0
2007-09-28 11:35:00,70.29,70.35,70.15,70.32,166000.0,42.1356,42.1715,42.0516,42.1536,166000.0
2007-09-28 11:40:00,70.31,70.34,70.31,70.34,44600.0,42.1476,42.1655,42.1476,42.1655,44600.0
2007-09-28 11:45:00,70.35,70.35,70.29,70.29,71200.0,42.1715,42.1715,42.1356,42.1356,71200.0
2007-09-28 11:50:00,70.29,70.3,70.26,70.28,35500.0,42.1356,42.1416,42.1176,42.1296,35500.0
2007-09-28 11:55:00,70.29,70.29,70.22,70.24,29900.0,42.1356,42.1356,42.0936,42.1056,29900.0
2007-09-28 12:00:00,70.24,70.27,70.23,70.27,50000.0,42.1056,42.1236,42.0996,42.1236,50000.0
2007-09-28 12:05:00,70.26,70.28,70.25,70.27,28900.0,42.1176,42.1296,42.1116,42.1236,28900.0
2007-09-28 12:10:00,70.28,70.29,70.25,70.27,40500.0,42.1296,42.1356,42.1116,42.1236,40500.0
2007-09-28 12:15:00,70.26,70.28,70.26,70.26,16600.0,42.1176,42.1296,42.1176,42.1176,16600.0
2007-09-28 12:20:00,70.27,70.33,70.24,70.32,36400.0,42.1236,42.1595,42.1056,42.1536,36400.0
2007-09-28 12:25:00,70.33,70.33,70.24,70.24,78400.0,42.1595,42.1595,42.1056,42.1056,78400.0
2007-09-28 12:30:00,70.29,70.37,70.29,70.33,36900.0,42.1356,42.1835,42.1356,42.1595,36900.0
2007-09-28 12:35:00,70.32,70.33,70.24,70.24,43300.0,42.1536,42.1595,42.1056,42.1056,43300.0
2007-09-28 12:40:00,70.25,70.25,70.19,70.2,43300.0,42.1116,42.1116,42.0756,42.0816,43300.0
2007-09-28 12:45:00,70.2,70.2,70.15,70.19,28200.0,42.0816,42.0816,42.0516,42.0756,28200.0
2007-09-28 12:50:00,70.18,70.26,70.18,70.26,22000.0,42.0696,42.1176,42.0696,42.1176,22000.0
2007-09-28 12:55:00,70.26,70.27,70.22,70.27,21200.0,42.1176,42.1236,42.0936,42.1236,21200.0
2007-09-28 13:00:00,70.27,70.3,70.26,70.27,25600.0,42.1236,42.1416,42.1176,42.1236,25600.0
2007-09-28 13:05:00,70.26,70.34,70.26,70.32,34700.0,42.1176,42.1655,42.1176,42.1536,34700.0
2007-09-28 13:10:00,70.32,70.33,70.28,70.29,59600.0,42.1536,42.1595,42.1296,42.1356,59600.0
2007-09-28 13:15:00,70.3,70.33,70.26,70.3,48800.0,42.1416,42.1595,42.1176,42.1416,48800.0
2007-09-28 13:20:00,70.31,70.31,70.18,70.18,56800.0,42.1476,42.1476,42.0696,42.0696,56800.0
2007-09-28 13:25:00,70.18,70.18,70.13,70.16,43900.0,42.0696,42.0696,42.0397,42.0576,43900.0
2007-09-28 13:30:00,70.15,70.24,70.15,70.23,34400.0,42.0516,42.1056,42.0516,42.0996,34400.0
2007-09-28 13:35:00,70.23,70.27,70.22,70.25,78000.0,42.0996,42.1236,42.0936,42.1116,78000.0
2007-09-28 13:40:00,70.25,70.3,70.15,70.17,121000.0,42.1116,42.1416,42.0516,42.0636,121000.0
2007-09-28 13:45:00,70.17,70.19,70.15,70.17,33800.0,42.0636,42.0756,42.0516,42.0636,33800.0
2007-09-28 13:50:00,70.17,70.18,70.16,70.18,20000.0,42.0636,42.0696,42.0576,42.0696,20000.0
2007-09-28 13:55:00,70.17,70.21,70.17,70.19,31400.0,42.0636,42.0876,42.0636,42.0756,31400.0
2007-09-28 14:00:00,70.19,70.27,70.19,70.21,56300.0,42.0756,42.1236,42.0756,42.0876,56300.0
2007-09-28 14:05:00,70.21,70.23,70.18,70.21,30000.0,42.0876,42.0996,42.0696,42.0876,30000.0
2007-09-28 14:10:00,70.21,70.22,70.15,70.15,68900.0,42.0876,42.0936,42.0516,42.0516,68900.0
2007-09-28 14:15:00,70.15,70.18,70.07,70.11,124500.0,42.0516,42.0696,42.0037,42.0277,124500.0
2007-09-28 14:20:00,70.1,70.14,70.07,70.11,58900.0,42.0217,42.0456,42.0037,42.0277,58900.0
2007-09-28 14:25:00,70.12,70.17,70.08,70.14,82900.0,42.0337,42.0636,42.0097,42.0456,82900.0
2007-09-28 14:30:00,70.14,70.18,70.13,70.17,49300.0,42.0456,42.0696,42.0397,42.0636,49300.0
2007-09-28 14:35:00,70.17,70.2,70.15,70.17,63500.0,42.0636,42.0816,42.0516,42.0636,63500.0
2007-09-28 14:40:00,70.16,70.22,70.16,70.2,40200.0,42.0576,42.0936,42.0576,42.0816,40200.0
2007-09-28 14:45:00,70.2,70.23,70.19,70.2,41000.0,42.0816,42.0996,42.0756,42.0816,41000.0
2007-09-28 14:50:00,70.2,70.24,70.19,70.19,58400.0,42.0816,42.1056,42.0756,42.0756,58400.0
2007-09-28 14:55:00,70.19,70.23,70.18,70.23,74700.0,42.0756,42.0996,42.0696,42.0996,74700.0
2007-09-28 15:00:00,70.23,70.27,70.2,70.21,88600.0,42.0996,42.1236,42.0816,42.0876,88600.0
2007-09-28 15:05:00,70.22,70.25,70.18,70.18,116700.0,42.0936,42.1116,42.0696,42.0696,116700.0
2007-09-28 15:10:00,70.18,70.21,70.13,70.13,137900.0,42.0696,42.0876,42.0397,42.0397,137900.0
2007-09-28 15:15:00,70.12,70.19,70.11,70.16,127700.0,42.0337,42.0756,42.0277,42.0576,127700.0
2007-09-28 15:20:00,70.16,70.19,70.14,70.16,101400.0,42.0576,42.0756,42.0456,42.0576,101400.0
2007-09-28 15:25:00,70.16,70.18,70.13,70.18,102100.0,42.0576,42.0696,42.0397,42.0696,102100.0
2007-09-28 15:30:00,70.18,70.24,70.16,70.23,91500.0,42.0696,42.1056,42.0576,42.0996,91500.0
2007-09-28 15:35:00,70.22,70.25,70.19,70.2,134700.0,42.0936,42.1116,42.0756,42.0816,134700.0
2007-09-28 15:40:00,70.2,70.32,70.19,70.27,214900.0,42.0816,42.1536,42.0756,42.1236,214900.0
2007-09-28 15:45:00,70.27,70.3,70.25,70.27,252500.0,42.1236,42.1416,42.1116,42.1236,252500.0
2007-09-28 15:50:00,70.27,70.36,70.26,70.35,168700.0,42.1236,42.1775,42.1176,42.1715,168700.0
2007-09-28 15:55:00,70.36,70.48,70.32,70.41,429100.0,42.1775,42.2495,42.1536,42.2075,429100.0
2007-10-01 09:30:00,70.44,70.49,70.4,70.49,340200.0,42.2255,42.2555,42.2015,42.2555,340200.0
2007-10-01 09:35:00,70.49,70.74,70.49,70.7,354300.0,42.2555,42.4053,42.2555,42.3813,354300.0
2007-10-01 09:40:00,70.71,70.75,70.64,70.74,132300.0,42.3873,42.4113,42.3454,42.4053,132300.0
2007-10-01 09:45:00,70.73,70.89,70.73,70.85,175200.0,42.3993,42.4952,42.3993,42.4713,175200.0
2007-10-01 09:50:00,70.85,70.88,70.72,70.85,127000.0,42.4713,42.4892,42.3933,42.4713,127000.0
2007-10-01 09:55:00,70.84,70.84,70.73,70.74,110300.0,42.4653,42.4653,42.3993,42.4053,110300.0
2007-10-01 10:00:00,70.74,70.8,70.71,70.72,100700.0,42.4053,42.4413,42.3873,42.3933,100700.0
2007-10-01 10:05:00,70.71,70.86,70.65,70.82,163300.0,42.3873,42.4773,42.3514,42.4533,163300.0
2007-10-01 10:10:00,70.82,70.85,70.78,70.82,161200.0,42.4533,42.4713,42.4293,42.4533,161200.0
2007-10-01 10:15:00,70.83,70.84,70.77,70.79,101700.0,42.4593,42.4653,42.4233,42.4353,101700.0
2007-10-01 10:20:00,70.79,70.88,70.79,70.88,87500.0,42.4353,42.4892,42.4353,42.4892,87500.0
2007-10-01 10:25:00,70.88,70.88,70.79,70.79,96200.0,42.4892,42.4892,42.4353,42.4353,96200.0
2007-10-01 10:30:00,70.79,70.81,70.77,70.77,112900.0,42.4353,42.4473,42.4233,42.4233,112900.0
2007-10-01 10:35:00,70.77,70.86,70.77,70.82,209900.0,42.4233,42.4773,42.4233,42.4533,209900.0
2007-10-01 10:40:00,70.83,70.89,70.78,70.87,92300.0,42.4593,42.4952,42.4293,42.4833,92300.0
2007-10-01 10:45:00,70.88,70.89,70.84,70.88,74100.0,42.4892,42.4952,42.4653,42.4892,74100.0
2007-10-01 10:50:00,70.87,70.88,70.77,70.8,74100.0,42.4833,42.4892,42.4233,42.4413,74100.0
2007-10-01 10:55:00,70.79,70.81,70.7,70.74,87500.0,42.4353,42.4473,42.3813,42.4053,87500.0
2007-10-01 11:00:00,70.75,70.77,70.69,70.7,66000.0,42.4113,42.4233,42.3753,42.3813,66000.0
2007-10-01 11:05:00,70.69,70.71,70.6,70.61,96400.0,42.3753,42.3873,42.3214,42.3274,96400.0
2007-10-01 11:10:00,70.6,70.76,70.6,70.69,106800.0,42.3214,42.4173,42.3214,42.3753,106800.0
2007-10-01 11:15:00,70.68,70.7,70.62,70.65,95500.0,42.3694,42.3813,42.3334,42.3514,95500.0
2007-10-01 11:20:00,70.64,70.72,70.64,70.71,52200.0,42.3454,42.3933,42.3454,42.3873,52200.0
2007-10-01 11:25:00,70.72,70.84,70.71,70.83,123100.0,42.3933,42.4653,42.3873,42.4593,123100.0
2007-10-01 11:30:00,70.82,70.95,70.82,70.88,160300.0,42.4533,42.5312,42.4533,42.4892,160300.0
2007-10-01 11:35:00,70.9,70.9,70.84,70.85,59200.0,42.5012,42.5012,42.4653,42.4713,59200.0
2007-10-01 11:40:00,70.85,70.92,70.84,70.89,51300.0,42.4713,42.5132,42.4653,42.4952,51300.0
2007-10-01 11:45:00,70.89,70.94,70.89,70.91,52700.0,42.4952,42.5252,42.4952,42.5072,52700.0
2007-10-01 11:50:00,70.91,70.95,70.9,70.94,53700.0,42.5072,42.5312,42.5012,42.5252,53700.0
2007-10-01 11:55:00,70.94,70.95,70.88,70.92,42600.0,42.5252,42.5312,42.4892,42.5132,42600.0
2007-10-01 12:00:00,70.93,70.97,70.92,70.93,41700.0,42.5192,42.5432,42.5132,42.5192,41700.0
2007-10-01 12:05:00,70.93,70.98,70.82,70.83,93900.0,42.5192,42.5492,42.4533,42.4593,93900.0
2007-10-01 12:10:00,70.84,70.93,70.72,70.76,162400.0,42.4653,42.5192,42.3933,42.4173,162400.0
2007-10-01 12:15:00,70.77,70.78,70.71,70.77,80100.0,42.4233,42.4293,42.3873,42.4233,80100.0
2007-10-01 12:20:00,70.78,70.83,70.74,70.82,55900.0,42.4293,42.4593,42.4053,42.4533,55900.0
2007-10-01 12:25:00,70.83,70.84,70.75,70.78,185800.0,42.4593,42.4653,42.4113,42.4293,185800.0
2007-10-01 12:30:00,70.78,70.8,70.73,70.74,52500.0,42.4293,42.4413,42.3993,42.4053,52500.0
2007-10-01 12:35:00,70.74,70.82,70.73,70.81,40300.0,42.4053,42.4533,42.3993,42.4473,40300.0
2007-10-01 12:40:00,70.82,70.94,70.82,70.9,82600.0,42.4533,42.5252,42.4533,42.5012,82600.0
2007-10-01 12:45:00,70.9,70.92,70.88,70.88,33700.0,42.5012,42.5132,42.4892,42.4892,33700.0
2007-10-01 12:50:00,70.88,70.89,70.86,70.86,79500.0,42.4892,42.4952,42.4773,42.4773,79500.0
2007-10-01 12:55:00,70.86,70.87,70.8,70.82,57200.0,42.4773,42.4833,42.4413,42.4533,57200.0
2007-10-01 13:00:00,70.82,70.87,70.8,70.81,70000.0,42.4533,42.4833,42.4413,42.4473,70000.0
2007-10-01 13:05:00,70.81,70.82,70.69,70.73,78200.0,42.4473,42.4533,42.3753,42.3993,78200.0
2007-10-01 13:10:00,70.75,70.83,70.72,70.81,33600.0,42.4113,42.4593,42.3933,42.4473,33600.0
2007-10-01 13:15:00,70.81,70.92,70.79,70.88,54900.0,42.4473,42.5132,42.4353,42.4892,54900.0
2007-10-01 13:20:00,70.88,70.9,70.81,70.89,38800.0,42.4892,42.5012,42.4473,42.4952,38800.0
2007-10-01 13:25:00,70.9,70.98,70.88,70.97,69900.0,42.5012,42.5492,42.4892,42.5432,69900.0
2007-10-01 13:30:00,70.96,70.98,70.88,70.92,112200.0,42.5372,42.5492,42.4892,42.5132,112200.0
2007-10-01 13:35:00,70.91,70.98,70.91,70.98,66300.0,42.5072,42.5492,42.5072,42.5492,66300.0
2007-10-01 13:40:00,70.98,71.0,70.96,71.0,269600.0,42.5492,42.5612,42.5372,42.5612,269600.0
2007-10-01 13:45:00,70.99,71.0,70.98,71.0,65100.0,42.5552,42.5612,42.5492,42.5612,65100.0
2007-10-01 13:50:00,71.0,71.0,70.99,71.0,50500.0,42.5612,42.5612,42.5552,42.5612,50500.0
2007-10-01 13:55:00,70.99,71.0,70.99,70.99,37100.0,42.5552,42.5612,42.5552,42.5552,37100.0
2007-10-01 14:00:00,70.99,71.0,70.99,71.0,85500.0,42.5552,42.5612,42.5552,42.5612,85500.0
2007-10-01 14:05:00,70.99,71.0,70.97,71.0,74300.0,42.5552,42.5612,42.5432,42.5612,74300.0
2007-10-01 14:10:00,70.99,71.0,70.95,70.99,111600.0,42.5552,42.5612,42.5312,42.5552,111600.0
2007-10-01 14:15:00,70.99,70.99,70.94,70.94,71800.0,42.5552,42.5552,42.5252,42.5252,71800.0
2007-10-01 14:20:00,70.94,70.98,70.94,70.98,57000.0,42.5252,42.5492,42.5252,42.5492,57000.0
2007-10-01 14:25:00,70.97,70.99,70.97,70.97,68500.0,42.5432,42.5552,42.5432,42.5432,68500.0
2007-10-01 14:30:00,70.97,70.99,70.92,70.93,71200.0,42.5432,42.5552,42.5132,42.5192,71200.0
2007-10-01 14:35:00,70.93,70.95,70.91,70.95,52000.0,42.5192,42.5312,42.5072,42.5312,52000.0
2007-10-01 14:40:00,70.95,70.98,70.91,70.91,82400.0,42.5312,42.5492,42.5072,42.5072,82400.0
2007-10-01 14:45:00,70.91,70.98,70.89,70.96,58100.0,42.5072,42.5492,42.4952,42.5372,58100.0
2007-10-01 14:50:00,70.97,70.98,70.93,70.95,72700.0,42.5432,42.5492,42.5192,42.5312,72700.0
2007-10-01 14:55:00,70.94,70.96,70.9,70.94,124700.0,42.5252,42.5372,42.5012,42.5252,124700.0
2007-10-01 15:00:00,70.93,71.0,70.92,70.97,104100.0,42.5192,42.5612,42.5132,42.5432,104100.0
2007-10-01 15:05:00,70.97,70.99,70.95,70.97,107600.0,42.5432,42.5552,42.5312,42.5432,107600.0
2007-10-01 15:10:00,70.96,70.97,70.87,70.88,89100.0,42.5372,42.5432,42.4833,42.4892,89100.0
2007-10-01 15:15:00,70.87,70.88,70.79,70.79,87100.0,42.4833,42.4892,42.4353,42.4353,87100.0
2007-10-01 15:20:00,70.8,70.8,70.73,70.75,164000.0,42.4413,42.4413,42.3993,42.4113,164000.0
2007-10-01 15:25:00,70.76,70.8,70.72,70.73,101700.0,42.4173,42.4413,42.3933,42.3993,101700.0
2007-10-01 15:30:00,70.73,70.76,70.72,70.75,114500.0,42.3993,42.4173,42.3933,42.4113,114500.0
2007-10-01 15:35:00,70.74,70.79,70.71,70.79,148700.0,42.4053,42.4353,42.3873,42.4353,148700.0
2007-10-01 15:40:00,70.79,70.86,70.78,70.81,221900.0,42.4353,42.4773,42.4293,42.4473,221900.0
2007-10-01 15:45:00,70.8,70.92,70.8,70.89,187000.0,42.4413,42.5132,42.4413,42.4952,187000.0
2007-10-01 15:50:00,70.89,70.96,70.89,70.96,210600.0,42.4952,42.5372,42.4952,42.5372,210600.0
2007-10-01 15:55:00,70.96,70.96,70.91,70.94,239100.0,42.5372,42.5372,42.5072,42.5252,239100.0
2007-10-02 09:30:00,70.85,70.95,70.73,70.73,362800.0,42.4713,42.5312,42.3993,42.3993,362800.0
2007-10-02 09:35:00,70.72,70.84,70.66,70.71,157500.0,42.3933,42.4653,42.3574,42.3873,157500.0
2007-10-02 09:40:00,70.71,70.71,70.51,70.56,155500.0,42.3873,42.3873,42.2674,42.2974,155500.0
2007-10-02 09:45:00,70.56,70.71,70.53,70.62,142900.0,42.2974,42.3873,42.2794,42.3334,142900.0
2007-10-02 09:50:00,70.62,70.62,70.35,70.44,250600.0,42.3334,42.3334,42.1715,42.2255,250600.0
2007-10-02 09:55:00,70.45,70.47,70.41,70.44,141600.0,42.2315,42.2435,42.2075,42.2255,141600.0
2007-10-02 10:00:00,70.44,70.66,70.42,70.64,176100.0,42.2255,42.3574,42.2135,42.3454,176100.0
2007-10-02 10:05:00,70.65,70.75,70.64,70.73,162800.0,42.3514,42.4113,42.3454,42.3993,162800.0
2007-10-02 10:10:00,70.74,70.74,70.61,70.69,121400.0,42.4053,42.4053,42.3274,42.3753,121400.0
2007-10-02 10:15:00,70.69,70.79,70.68,70.79,134300.0,42.3753,42.4353,42.3694,42.4353,134300.0
2007-10-02 10:20:00,70.79,70.89,70.76,70.89,120100.0,42.4353,42.4952,42.4173,42.4952,120100.0
2007-10-02 10:25:00,70.88,70.9,70.7,70.75,150400.0,42.4892,42.5012,42.3813,42.4113,150400.0
2007-10-02 10:30:00,70.74,70.78,70.71,70.74,135500.0,42.4053,42.4293,42.3873,42.4053,135500.0
2007-10-02 10:35:00,70.74,70.89,70.7,70.85,161800.0,42.4053,42.4952,42.3813,42.4713,161800.0
2007-10-02 10:40:00,70.85,70.95,70.74,70.95,89300.0,42.4713,42.5312,42.4053,42.5312,89300.0
2007-10-02 10:45:00,70.94,71.0,70.93,70.96,93700.0,42.5252,42.5612,42.5192,42.5372,93700.0
2007-10-02 10:50:00,70.95,71.0,70.95,70.98,187900.0,42.5312,42.5612,42.5312,42.5492,187900.0
2007-10-02 10:55:00,70.99,70.99,70.88,70.88,85600.0,42.5552,42.5552,42.4892,42.4892,85600.0
2007-10-02 11:00:00,70.88,70.91,70.81,70.82,92100.0,42.4892,42.5072,42.4473,42.4533,92100.0
2007-10-02 11:05:00,70.81,70.82,70.73,70.75,152500.0,42.4473,42.4533,42.3993,42.4113,152500.0
2007-10-02 11:10:00,70.75,70.81,70.73,70.78,88300.0,42.4113,42.4473,42.3993,42.4293,88300.0
2007-10-02 11:15:00,70.79,70.89,70.79,70.88,81100.0,42.4353,42.4952,42.4353,42.4892,81100.0
2007-10-02 11:20:00,70.88,70.93,70.86,70.9,80200.0,42.4892,42.5192,42.4773,42.5012,80200.0
2007-10-02 11:25:00,70.9,70.95,70.89,70.94,79100.0,42.5012,42.5312,42.4952,42.5252,79100.0
2007-10-02 11:30:00,70.94,70.95,70.88,70.89,42300.0,42.5252,42.5312,42.4892,42.4952,42300.0
2007-10-02 11:35:00,70.89,70.91,70.86,70.88,72500.0,42.4952,42.5072,42.4773,42.4892,72500.0
2007-10-02 11:40:00,70.88,70.89,70.83,70.83,43400.0,42.4892,42.4952,42.4593,42.4593,43400.0
2007-10-02 11:45:00,70.83,70.87,70.83,70.83,36200.0,42.4593,42.4833,42.4593,42.4593,36200.0
2007-10-02 11:50:00,70.83,70.9,70.83,70.9,50800.0,42.4593,42.5012,42.4593,42.5012,50800.0
2007-10-02 11:55:00,70.9,70.9,70.87,70.88,48000.0,42.5012,42.5012,42.4833,42.4892,48000.0
2007-10-02 12:00:00,70.87,70.93,70.87,70.93,76800.0,42.4833,42.5192,42.4833,42.5192,76800.0
2007-10-02 12:05:00,70.92,70.93,70.85,70.88,74400.0,42.5132,42.5192,42.4713,42.4892,74400.0
2007-10-02 12:10:00,70.88,70.94,70.86,70.93,68600.0,42.4892,42.5252,42.4773,42.5192,68600.0
2007-10-02 12:15:00,70.93,70.96,70.83,70.86,103500.0,42.5192,42.5372,42.4593,42.4773,103500.0
2007-10-02 12:20:00,70.85,70.89,70.84,70.87,47900.0,42.4713,42.4952,42.4653,42.4833,47900.0
2007-10-02 12:25:00,70.87,70.87,70.83,70.87,53600.0,42.4833,42.4833,42.4593,42.4833,53600.0
2007-10-02 12:30:00,70.87,70.89,70.82,70.85,90000.0,42.4833,42.4952,42.4533,42.4713,90000.0
2007-10-02 12:35:00,70.86,70.87,70.84,70.87,25100.0,42.4773,42.4833,42.4653,42.4833,25100.0
2007-10-02 12:40:00,70.87,70.89,70.86,70.86,37700.0,42.4833,42.4952,42.4773,42.4773,37700.0
2007-10-02 12:45:00,70.86,70.9,70.84,70.9,73400.0,42.4773,42.5012,42.4653,42.5012,73400.0
2007-10-02 12:50:00,70.9,70.91,70.87,70.9,50000.0,42.5012,42.5072,42.4833,42.5012,50000.0
2007-10-02 12:55:00,70.9,70.92,70.89,70.91,46900.0,42.5012,42.5132,42.4952,42.5072,46900.0
2007-10-02 13:00:00,70.91,70.94,70.9,70.93,33300.0,42.5072,42.5252,42.5012,42.5192,33300.0
2007-10-02 13:05:00,70.93,70.96,70.92,70.96,61000.0,42.5192,42.5372,42.5132,42.5372,61000.0
2007-10-02 13:10:00,70.97,70.99,70.95,70.98,43100.0,42.5432,42.5552,42.5312,42.5492,43100.0
2007-10-02 13:15:00,70.97,70.99,70.92,70.92,72400.0,42.5432,42.5552,42.5132,42.5132,72400.0
2007-10-02 13:20:00,70.92,70.96,70.92,70.95,57700.0,42.5132,42.5372,42.5132,42.5312,57700.0
2007-10-02 13:25:00,70.94,70.95,70.91,70.94,60700.0,42.5252,42.5312,42.5072,42.5252,60700.0
2007-10-02 13:30:00,70.95,70.97,70.94,70.95,34800.0,42.5312,42.5432,42.5252,42.5312,34800.0
2007-10-02 13:35:00,70.95,70.95,70.9,70.92,70000.0,42.5312,42.5312,42.5012,42.5132,70000.0
2007-10-02 13:40:00,70.92,70.96,70.89,70.9,62800.0,42.5132,42.5372,42.4952,42.5012,62800.0
2007-10-02 13:45:00,70.9,70.92,70.88,70.91,65600.0,42.5012,42.5132,42.4892,42.5072,65600.0
2007-10-02 13:50:00,70.91,70.92,70.83,70.85,110000.0,42.5072,42.5132,42.4593,42.4713,110000.0
2007-10-02 13:55:00,70.86,70.88,70.81,70.81,60000.0,42.4773,42.4892,42.4473,42.4473,60000.0
2007-10-02 14:00:00,70.82,70.83,70.76,70.78,90400.0,42.4533,42.4593,42.4173,42.4293,90400.0
2007-10-02 14:05:00,70.78,70.78,70.75,70.76,79100.0,42.4293,42.4293,42.4113,42.4173,79100.0
2007-10-02 14:10:00,70.76,70.81,70.75,70.8,132700.0,42.4173,42.4473,42.4113,42.4413,132700.0
2007-10-02 14:15:00,70.8,70.82,70.78,70.82,110200.0,42.4413,42.4533,42.4293,42.4533,110200.0
2007-10-02 14:20:00,70.81,70.82,70.77,70.8,57600.0,42.4473,42.4533,42.4233,42.4413,57600.0
2007-10-02 14:25:00,70.79,70.83,70.77,70.78,109500.0,42.4353,42.4593,42.4233,42.4293,109500.0
2007-10-02 14:30:00,70.77,70.8,70.75,70.76,126500.0,42.4233,42.4413,42.4113,42.4173,126500.0
2007-10-02 14:35:00,70.76,70.99,70.75,70.83,439100.0,42.4173,42.5552,42.4113,42.4593,439100.0
2007-10-02 14:40:00,70.83,70.85,70.74,70.85,329100.0,42.4593,42.4713,42.4053,42.4713,329100.0
2007-10-02 14:45:00,70.85,70.91,70.83,70.9,162300.0,42.4713,42.5072,42.4593,42.5012,162300.0
2007-10-02 14:50:00,70.9,70.92,70.78,70.78,151500.0,42.5012,42.5132,42.4293,42.4293,151500.0
2007-10-02 14:55:00,70.79,70.81,70.78,70.8,79300.0,42.4353,42.4473,42.4293,42.4413,79300.0
2007-10-02 15:00:00,70.8,70.82,70.77,70.82,94600.0,42.4413,42.4533,42.4233,42.4533,94600.0
2007-10-02 15:05:00,70.82,70.87,70.81,70.85,120000.0,42.4533,42.4833,42.4473,42.4713,120000.0
2007-10-02 15:10:00,70.86,70.89,70.81,70.82,140900.0,42.4773,42.4952,42.4473,42.4533,140900.0
2007-10-02 15:15:00,70.82,70.83,70.8,70.83,71800.0,42.4533,42.4593,42.4413,42.4593,71800.0
2007-10-02 15:20:00,70.82,70.87,70.82,70.85,123100.0,42.4533,42.4833,42.4533,42.4713,123100.0
2007-10-02 15:25:00,70.84,70.85,70.81,70.82,123600.0,42.4653,42.4713,42.4473,42.4533,123600.0
2007-10-02 15:30:00,70.82,70.85,70.81,70.83,88400.0,42.4533,42.4713,42.4473,42.4593,88400.0
2007-10-02 15:35:00,70.84,70.86,70.79,70.79,195500.0,42.4653,42.4773,42.4353,42.4353,195500.0
2007-10-02 15:40:00,70.8,70.84,70.79,70.83,246100.0,42.4413,42.4653,42.4353,42.4593,246100.0
2007-10-02 15:45:00,70.82,70.84,70.73,70.74,203200.0,42.4533,42.4653,42.3993,42.4053,203200.0
2007-10-02 15:50:00,70.74,70.74,70.66,70.66,239800.0,42.4053,42.4053,42.3574,42.3574,239800.0
2007-10-02 15:55:00,70.67,70.75,70.66,70.7,201000.0,42.3634,42.4113,42.3574,42.3813,201000.0
2007-10-03 09:30:00,70.72,70.87,70.6,70.66,197600.0,42.3933,42.4833,42.3214,42.3574,197600.0
2007-10-03 09:35:00,70.64,70.82,70.64,70.7,72800.0,42.3454,42.4533,42.3454,42.3813,72800.0
2007-10-03 09:40:00,70.7,70.75,70.64,70.71,78200.0,42.3813,42.4113,42.3454,42.3873,78200.0
2007-10-03 09:45:00,70.71,70.77,70.65,70.77,83400.0,42.3873,42.4233,42.3514,42.4233,83400.0
2007-10-03 09:50:00,70.77,70.85,70.74,70.83,93000.0,42.4233,42.4713,42.4053,42.4593,93000.0
2007-10-03 09:55:00,70.85,70.86,70.75,70.75,300600.0,42.4713,42.4773,42.4113,42.4113,300600.0
2007-10-03 10:00:00,70.75,70.76,70.63,70.66,173100.0,42.4113,42.4173,42.3394,42.3574,173100.0
2007-10-03 10:05:00,70.66,70.77,70.62,70.76,78200.0,42.3574,42.4233,42.3334,42.4173,78200.0
2007-10-03 10:10:00,70.76,70.8,70.74,70.76,89200.0,42.4173,42.4413,42.4053,42.4173,89200.0
2007-10-03 10:15:00,70.77,70.78,70.7,70.73,86900.0,42.4233,42.4293,42.3813,42.3993,86900.0
2007-10-03 10:20:00,70.73,70.73,70.67,70.68,101000.0,42.3993,42.3993,42.3634,42.3694,101000.0
2007-10-03 10:25:00,70.68,70.68,70.6,70.64,90200.0,42.3694,42.3694,42.3214,42.3454,90200.0
2007-10-03 10:30:00,70.64,70.66,70.58,70.58,56300.0,42.3454,42.3574,42.3094,42.3094,56300.0
2007-10-03 10:35:00,70.59,70.6,70.53,70.55,74900.0,42.3154,42.3214,42.2794,42.2914,74900.0
2007-10-03 10:40:00,70.56,70.61,70.52,70.52,81400.0,42.2974,42.3274,42.2734,42.2734,81400.0
2007-10-03 10:45:00,70.53,70.59,70.52,70.56,75300.0,42.2794,42.3154,42.2734,42.2974,75300.0
2007-10-03 10:50:00,70.56,70.58,70.46,70.49,84400.0,42.2974,42.3094,42.2375,42.2555,84400.0
2007-10-03 10:55:00,70.49,70.51,70.45,70.5,85300.0,42.2555,42.2674,42.2315,42.2615,85300.0
2007-10-03 11:00:00,70.51,70.52,70.4,70.4,148800.0,42.2674,42.2734,42.2015,42.2015,148800.0
2007-10-03 11:05:00,70.41,70.43,70.32,70.33,131900.0,42.2075,42.2195,42.1536,42.1595,131900.0
2007-10-03 11:10:00,70.32,70.35,70.31,70.35,82200.0,42.1536,42.1715,42.1476,42.1715,82200.0
2007-10-03 11:15:00,70.35,70.39,70.35,70.38,94100.0,42.1715,42.1955,42.1715,42.1895,94100.0
2007-10-03 11:20:00,70.38,70.42,70.35,70.37,122700.0,42.1895,42.2135,42.1715,42.1835,122700.0
2007-10-03 11:25:00,70.37,70.39,70.31,70.32,133200.0,42.1835,42.1955,42.1476,42.1536,133200.0
2007-10-03 11:30:00,70.31,70.36,70.3,70.35,137100.0,42.1476,42.1775,42.1416,42.1715,137100.0
2007-10-03 11:35:00,70.36,70.41,70.36,70.4,46500.0,42.1775,42.2075,42.1775,42.2015,46500.0
2007-10-03 11:40:00,70.4,70.44,70.4,70.42,61600.0,42.2015,42.2255,42.2015,42.2135,61600.0
2007-10-03 11:45:00,70.42,70.44,70.34,70.35,118200.0,42.2135,42.2255,42.1655,42.1715,118200.0
2007-10-03 11:50:00,70.34,70.4,70.32,70.32,142500.0,42.1655,42.2015,42.1536,42.1536,142500.0
2007-10-03 11:55:00,70.33,70.34,70.32,70.32,82900.0,42.1595,42.1655,42.1536,42.1536,82900.0
2007-10-03 12:00:00,70.33,70.38,70.32,70.37,61500.0,42.1595,42.1895,42.1536,42.1835,61500.0
2007-10-03 12:05:00,70.38,70.44,70.37,70.4,183400.0,42.1895,42.2255,42.1835,42.2015,183400.0
2007-10-03 12:10:00,70.39,70.4,70.38,70.39,72900.0,42.1955,42.2015,42.1895,42.1955,72900.0
2007-10-03 12:15:00,70.39,70.4,70.37,70.37,99000.0,42.1955,42.2015,42.1835,42.1835,99000.0
2007-10-03 12:20:00,70.38,70.39,70.3,70.3,94600.0,42.1895,42.1955,42.1416,42.1416,94600.0
2007-10-03 12:25:00,70.3,70.33,70.29,70.29,65200.0,42.1416,42.1595,42.1356,42.1356,65200.0
2007-10-03 12:30:00,70.29,70.3,70.28,70.28,88500.0,42.1356,42.1416,42.1296,42.1296,88500.0
2007-10-03 12:35:00,70.29,70.31,70.28,70.29,59300.0,42.1356,42.1476,42.1296,42.1356,59300.0
2007-10-03 12:40:00,70.29,70.3,70.25,70.26,88800.0,42.1356,42.1416,42.1116,42.1176,88800.0
2007-10-03 12:45:00,70.25,70.27,70.25,70.26,37900.0,42.1116,42.1236,42.1116,42.1176,37900.0
2007-10-03 12:50:00,70.25,70.27,70.25,70.27,53000.0,42.1116,42.1236,42.1116,42.1236,53000.0
2007-10-03 12:55:00,70.26,70.28,70.26,70.28,60700.0,42.1176,42.1296,42.1176,42.1296,60700.0
2007-10-03 13:00:00,70.28,70.34,70.28,70.33,62700.0,42.1296,42.1655,42.1296,42.1595,62700.0
2007-10-03 13:05:00,70.33,70.36,70.33,70.33,64700.0,42.1595,42.1775,42.1595,42.1595,64700.0
2007-10-03 13:10:00,70.33,70.42,70.33,70.42,110300.0,42.1595,42.2135,42.1595,42.2135,110300.0
2007-10-03 13:15:00,70.41,70.46,70.41,70.41,104900.0,42.2075,42.2375,42.2075,42.2075,104900.0
2007-10-03 13:20:00,70.41,70.47,70.4,70.44,126700.0,42.2075,42.2435,42.2015,42.2255,126700.0
2007-10-03 13:25:00,70.44,70.48,70.42,70.45,63700.0,42.2255,42.2495,42.2135,42.2315,63700.0
2007-10-03 13:30:00,70.45,70.47,70.43,70.44,50400.0,42.2315,42.2435,42.2195,42.2255,50400.0
2007-10-03 13:35:00,70.43,70.44,70.42,70.42,65600.0,42.2195,42.2255,42.2135,42.2135,65600.0
2007-10-03 13:40:00,70.42,70.43,70.33,70.34,111400.0,42.2135,42.2195,42.1595,42.1655,111400.0
2007-10-03 13:45:00,70.34,70.39,70.32,70.39,79300.0,42.1655,42.1955,42.1536,42.1955,79300.0
2007-10-03 13:50:00,70.39,70.44,70.36,70.37,78200.0,42.1955,42.2255,42.1775,42.1835,78200.0
2007-10-03 13:55:00,70.37,70.39,70.36,70.38,55600.0,42.1835,42.1955,42.1775,42.1895,55600.0
2007-10-03 14:00:00,70.38,70.38,70.29,70.32,109300.0,42.1895,42.1895,42.1356,42.1536,109300.0
2007-10-03 14:05:00,70.32,70.32,70.23,70.25,60200.0,42.1536,42.1536,42.0996,42.1116,60200.0
2007-10-03 14:10:00,70.25,70.37,70.25,70.36,74100.0,42.1116,42.1835,42.1116,42.1775,74100.0
2007-10-03 14:15:00,70.36,70.44,70.35,70.44,90000.0,42.1775,42.2255,42.1715,42.2255,90000.0
2007-10-03 14:20:00,70.43,70.43,70.37,70.37,77900.0,42.2195,42.2195,42.1835,42.1835,77900.0
2007-10-03 14:25:00,70.37,70.39,70.33,70.37,86000.0,42.1835,42.1955,42.1595,42.1835,86000.0
2007-10-03 14:30:00,70.37,70.38,70.31,70.31,58700.0,42.1835,42.1895,42.1476,42.1476,58700.0
2007-10-03 14:35:00,70.32,70.36,70.31,70.36,96900.0,42.1536,42.1775,42.1476,42.1775,96900.0
2007-10-03 14:40:00,70.35,70.42,70.34,70.38,66000.0,42.1715,42.2135,42.1655,42.1895,66000.0
2007-10-03 14:45:00,70.38,70.4,70.34,70.38,83900.0,42.1895,42.2015,42.1655,42.1895,83900.0
2007-10-03 14:50:00,70.4,70.48,70.38,70.43,83300.0,42.2015,42.2495,42.1895,42.2195,83300.0
2007-10-03 14:55:00,70.43,70.56,70.42,70.55,93200.0,42.2195,42.2974,42.2135,42.2914,93200.0
2007-10-03 15:00:00,70.56,70.56,70.48,70.51,82800.0,42.2974,42.2974,42.2495,42.2674,82800.0
2007-10-03 15:05:00,70.51,70.53,70.49,70.5,93000.0,42.2674,42.2794,42.2555,42.2615,93000.0
2007-10-03 15:10:00,70.5,70.5,70.42,70.43,57600.0,42.2615,42.2615,42.2135,42.2195,57600.0
2007-10-03 15:15:00,70.43,70.45,70.37,70.39,122200.0,42.2195,42.2315,42.1835,42.1955,122200.0
2007-10-03 15:20:00,70.39,70.41,70.38,70.4,80800.0,42.1955,42.2075,42.1895,42.2015,80800.0
2007-10-03 15:25:00,70.4,70.44,70.39,70.43,88800.0,42.2015,42.2255,42.1955,42.2195,88800.0
2007-10-03 15:30:00,70.43,70.44,70.32,70.33,119400.0,42.2195,42.2255,42.1536,42.1595,119400.0
2007-10-03 15:35:00,70.32,70.33,70.23,70.24,205900.0,42.1536,42.1595,42.0996,42.1056,205900.0
2007-10-03 15:40:00,70.23,70.34,70.23,70.34,283200.0,42.0996,42.1655,42.0996,42.1655,283200.0
2007-10-03 15:45:00,70.34,70.38,70.32,70.33,241300.0,42.1655,42.1895,42.1536,42.1595,241300.0
2007-10-03 15:50:00,70.33,70.36,70.32,70.36,200700.0,42.1595,42.1775,42.1536,42.1775,200700.0
2007-10-03 15:55:00,70.36,70.42,70.35,70.41,246400.0,42.1775,42.2135,42.1715,42.2075,246400.0
2007-10-04 09:30:00,70.2,70.75,70.2,70.5,336400.0,42.0816,42.4113,42.0816,42.2615,336400.0
2007-10-04 09:35:00,70.5,70.6,70.45,70.48,130100.0,42.2615,42.3214,42.2315,42.2495,130100.0
2007-10-04 09:40:00,70.49,70.58,70.49,70.5,97700.0,42.2555,42.3094,42.2555,42.2615,97700.0
2007-10-04 09:45:00,70.5,70.6,70.49,70.58,157800.0,42.2615,42.3214,42.2555,42.3094,157800.0
2007-10-04 09:50:00,70.58,70.64,70.54,70.6,242300.0,42.3094,42.3454,42.2854,42.3214,242300.0
2007-10-04 09:55:00,70.6,70.65,70.59,70.65,73900.0,42.3214,42.3514,42.3154,42.3514,73900.0
2007-10-04 10:00:00,70.64,70.79,70.64,70.77,150700.0,42.3454,42.4353,42.3454,42.4233,150700.0
2007-10-04 10:05:00,70.78,70.78,70.67,70.69,75700.0,42.4293,42.4293,42.3634,42.3753,75700.0
2007-10-04 10:10:00,70.7,70.77,70.68,70.77,97800.0,42.3813,42.4233,42.3694,42.4233,97800.0
2007-10-04 10:15:00,70.76,70.77,70.72,70.75,99200.0,42.4173,42.4233,42.3933,42.4113,99200.0
2007-10-04 10:20:00,70.74,70.8,70.72,70.78,44700.0,42.4053,42.4413,42.3933,42.4293,44700.0
2007-10-04 10:25:00,70.78,70.85,70.76,70.85,80800.0,42.4293,42.4713,42.4173,42.4713,80800.0
2007-10-04 10:30:00,70.84,70.85,70.79,70.82,59900.0,42.4653,42.4713,42.4353,42.4533,59900.0
2007-10-04 10:35:00,70.81,70.89,70.8,70.89,93800.0,42.4473,42.4952,42.4413,42.4952,93800.0
2007-10-04 10:40:00,70.89,70.93,70.87,70.9,167500.0,42.4952,42.5192,42.4833,42.5012,167500.0
2007-10-04 10:45:00,70.9,70.93,70.89,70.93,121500.0,42.5012,42.5192,42.4952,42.5192,121500.0
2007-10-04 10:50:00,70.93,70.98,70.9,70.97,100200.0,42.5192,42.5492,42.5012,42.5432,100200.0
2007-10-04 10:55:00,70.98,70.98,70.94,70.94,72300.0,42.5492,42.5492,42.5252,42.5252,72300.0
2007-10-04 11:00:00,70.95,70.98,70.72,70.9,178600.0,42.5312,42.5492,42.3933,42.5012,178600.0
2007-10-04 11:05:00,70.91,70.98,70.9,70.98,47200.0,42.5072,42.5492,42.5012,42.5492,47200.0
2007-10-04 11:10:00,70.98,71.0,70.97,71.0,55300.0,42.5492,42.5612,42.5432,42.5612,55300.0
2007-10-04 11:15:00,70.99,71.0,70.94,70.94,84500.0,42.5552,42.5612,42.5252,42.5252,84500.0
2007-10-04 11:20:00,70.93,70.97,70.93,70.94,46900.0,42.5192,42.5432,42.5192,42.5252,46900.0
2007-10-04 11:25:00,70.94,70.95,70.84,70.85,57200.0,42.5252,42.5312,42.4653,42.4713,57200.0
2007-10-04 11:30:00,70.86,70.88,70.84,70.87,44700.0,42.4773,42.4892,42.4653,42.4833,44700.0
2007-10-04 11:35:00,70.87,71.0,70.87,70.89,142000.0,42.4833,42.5612,42.4833,42.4952,142000.0
2007-10-04 11:40:00,70.89,70.93,70.85,70.91,74700.0,42.4952,42.5192,42.4713,42.5072,74700.0
2007-10-04 11:45:00,70.91,70.92,70.9,70.9,32100.0,42.5072,42.5132,42.5012,42.5012,32100.0
2007-10-04 11:50:00,70.9,70.91,70.86,70.86,60500.0,42.5012,42.5072,42.4773,42.4773,60500.0
2007-10-04 11:55:00,70.87,70.89,70.86,70.89,38400.0,42.4833,42.4952,42.4773,42.4952,38400.0
2007-10-04 12:00:00,70.88,70.89,70.84,70.85,53800.0,42.4892,42.4952,42.4653,42.4713,53800.0
2007-10-04 12:05:00,70.85,70.93,70.84,70.92,34800.0,42.4713,42.5192,42.4653,42.5132,34800.0
2007-10-04 12:10:00,70.92,70.93,70.82,70.82,50600.0,42.5132,42.5192,42.4533,42.4533,50600.0
2007-10-04 12:15:00,70.81,70.95,70.81,70.93,46100.0,42.4473,42.5312,42.4473,42.5192,46100.0
2007-10-04 12:20:00,70.93,70.93,70.87,70.9,29300.0,42.5192,42.5192,42.4833,42.5012,29300.0
2007-10-04 12:25:00,70.89,70.9,70.89,70.9,12900.0,42.4952,42.5012,42.4952,42.5012,12900.0
2007-10-04 12:30:00,70.89,70.98,70.89,70.97,62300.0,42.4952,42.5492,42.4952,42.5432,62300.0
2007-10-04 12:35:00,70.97,70.97,70.93,70.96,36800.0,42.5432,42.5432,42.5192,42.5372,36800.0
2007-10-04 12:40:00,70.97,70.98,70.96,70.97,27400.0,42.5432,42.5492,42.5372,42.5432,27400.0
2007-10-04 12:45:00,70.97,70.97,70.89,70.93,82200.0,42.5432,42.5432,42.4952,42.5192,82200.0
2007-10-04 12:50:00,70.93,70.94,70.91,70.94,49100.0,42.5192,42.5252,42.5072,42.5252,49100.0
2007-10-04 12:55:00,70.94,70.97,70.93,70.97,29600.0,42.5252,42.5432,42.5192,42.5432,29600.0
2007-10-04 13:00:00,70.96,70.96,70.92,70.95,36800.0,42.5372,42.5372,42.5132,42.5312,36800.0
2007-10-04 13:05:00,70.94,70.96,70.93,70.96,37600.0,42.5252,42.5372,42.5192,42.5372,37600.0
2007-10-04 13:10:00,70.96,70.97,70.94,70.94,43000.0,42.5372,42.5432,42.5252,42.5252,43000.0
2007-10-04 13:15:00,70.95,70.96,70.94,70.95,67200.0,42.5312,42.5372,42.5252,42.5312,67200.0
2007-10-04 13:20:00,70.95,70.95,70.85,70.92,120200.0,42.5312,42.5312,42.4713,42.5132,120200.0
2007-10-04 13:25:00,70.92,70.92,70.86,70.87,68900.0,42.5132,42.5132,42.4773,42.4833,68900.0
2007-10-04 13:30:00,70.86,70.91,70.85,70.9,40000.0,42.4773,42.5072,42.4713,42.5012,40000.0
2007-10-04 13:35:00,70.89,70.91,70.88,70.88,51000.0,42.4952,42.5072,42.4892,42.4892,51000.0
2007-10-04 13:40:00,70.88,70.91,70.87,70.89,45900.0,42.4892,42.5072,42.4833,42.4952,45900.0
2007-10-04 13:45:00,70.9,70.9,70.88,70.88,33300.0,42.5012,42.5012,42.4892,42.4892,33300.0
2007-10-04 13:50:00,70.89,70.91,70.88,70.91,33700.0,42.4952,42.5072,42.4892,42.5072,33700.0
2007-10-04 13:55:00,70.91,70.97,70.91,70.95,40400.0,42.5072,42.5432,42.5072,42.5312,40400.0
2007-10-04 14:00:00,70.95,70.99,70.95,70.98,42900.0,42.5312,42.5552,42.5312,42.5492,42900.0
2007-10-04 14:05:00,70.99,71.07,70.98,70.99,267100.0,42.5552,42.6031,42.5492,42.5552,267100.0
2007-10-04 14:10:00,70.99,71.04,70.97,70.98,93500.0,42.5552,42.5852,42.5432,42.5492,93500.0
2007-10-04 14:15:00,70.97,71.0,70.88,70.94,114900.0,42.5432,42.5612,42.4892,42.5252,114900.0
2007-10-04 14:20:00,70.94,70.95,70.9,70.91,56600.0,42.5252,42.5312,42.5012,42.5072,56600.0
2007-10-04 14:25:00,70.91,70.99,70.9,70.96,48100.0,42.5072,42.5552,42.5012,42.5372,48100.0
2007-10-04 14:30:00,70.96,70.97,70.91,70.94,57900.0,42.5372,42.5432,42.5072,42.5252,57900.0
2007-10-04 14:35:00,70.94,70.95,70.85,70.87,81500.0,42.5252,42.5312,42.4713,42.4833,81500.0
2007-10-04 14:40:00,70.87,70.89,70.81,70.83,129600.0,42.4833,42.4952,42.4473,42.4593,129600.0
2007-10-04 14:45:00,70.83,70.84,70.79,70.82,103900.0,42.4593,42.4653,42.4353,42.4533,103900.0
2007-10-04 14:50:00,70.82,70.82,70.79,70.8,79500.0,42.4533,42.4533,42.4353,42.4413,79500.0
2007-10-04 14:55:00,70.8,70.82,70.74,70.75,165400.0,42.4413,42.4533,42.4053,42.4113,165400.0
2007-10-04 15:00:00,70.75,70.75,70.73,70.75,120000.0,42.4113,42.4113,42.3993,42.4113,120000.0
2007-10-04 15:05:00,70.74,70.75,70.7,70.72,154400.0,42.4053,42.4113,42.3813,42.3933,154400.0
2007-10-04 15:10:00,70.72,70.76,70.71,70.75,142500.0,42.3933,42.4173,42.3873,42.4113,142500.0
2007-10-04 15:15:00,70.75,70.76,70.71,70.74,154500.0,42.4113,42.4173,42.3873,42.4053,154500.0
2007-10-04 15:20:00,70.74,70.8,70.7,70.72,153100.0,42.4053,42.4413,42.3813,42.3933,153100.0
2007-10-04 15:25:00,70.72,70.76,70.63,70.67,195000.0,42.3933,42.4173,42.3394,42.3634,195000.0
2007-10-04 15:30:00,70.67,70.84,70.67,70.83,137100.0,42.3634,42.4653,42.3634,42.4593,137100.0
2007-10-04 15:35:00,70.83,70.93,70.81,70.92,119500.0,42.4593,42.5192,42.4473,42.5132,119500.0
2007-10-04 15:40:00,70.93,70.94,70.75,70.91,311600.0,42.5192,42.5252,42.4113,42.5072,311600.0
2007-10-04 15:45:00,70.9,70.91,70.7,70.77,366100.0,42.5012,42.5072,42.3813,42.4233,366100.0
2007-10-04 15:50:00,70.77,70.81,70.67,70.68,319800.0,42.4233,42.4473,42.3634,42.3694,319800.0
2007-10-04 15:55:00,70.69,70.81,70.64,70.81,341500.0,42.3753,42.4473,42.3454,42.4473,341500.0
2007-10-05 09:30:00,70.9,71.1,70.85,70.92,316700.0,42.5012,42.6211,42.4713,42.5132,316700.0
2007-10-05 09:35:00,70.92,70.93,70.7,70.86,102700.0,42.5132,42.5192,42.3813,42.4773,102700.0
2007-10-05 09:40:00,70.88,70.9,70.6,70.63,143900.0,42.4892,42.5012,42.3214,42.3394,143900.0
2007-10-05 09:45:00,70.61,70.89,70.58,70.88,102400.0,42.3274,42.4952,42.3094,42.4892,102400.0
2007-10-05 09:50:00,70.88,71.0,70.77,70.99,127400.0,42.4892,42.5612,42.4233,42.5552,127400.0
2007-10-05 09:55:00,70.98,71.05,70.95,71.05,130500.0,42.5492,42.5912,42.5312,42.5912,130500.0
2007-10-05 10:00:00,71.05,71.23,71.02,71.18,208600.0,42.5912,42.6991,42.5732,42.6691,208600.0
2007-10-05 10:05:00,71.18,71.2,71.07,71.13,91900.0,42.6691,42.6811,42.6031,42.6391,91900.0
2007-10-05 10:10:00,71.12,71.15,71.08,71.15,55700.0,42.6331,42.6511,42.6091,42.6511,55700.0
2007-10-05 10:15:00,71.15,71.16,71.06,71.07,72500.0,42.6511,42.6571,42.5971,42.6031,72500.0
2007-10-05 10:20:00,71.07,71.08,70.98,71.01,111100.0,42.6031,42.6091,42.5492,42.5672,111100.0
2007-10-05 10:25:00,71.01,71.05,71.0,71.04,48400.0,42.5672,42.5912,42.5612,42.5852,48400.0
2007-10-05 10:30:00,71.03,71.07,70.99,71.06,75000.0,42.5792,42.6031,42.5552,42.5971,75000.0
2007-10-05 10:35:00,71.06,71.15,71.0,71.07,93100.0,42.5971,42.6511,42.5612,42.6031,93100.0
2007-10-05 10:40:00,71.07,71.08,70.94,71.03,87600.0,42.6031,42.6091,42.5252,42.5792,87600.0
2007-10-05 10:45:00,71.04,71.2,71.03,71.2,94700.0,42.5852,42.6811,42.5792,42.6811,94700.0
2007-10-05 10:50:00,71.21,71.25,71.18,71.24,65600.0,42.6871,42.711,42.6691,42.705,65600.0
2007-10-05 10:55:00,71.24,71.25,71.09,71.16,88300.0,42.705,42.711,42.6151,42.6571,88300.0
2007-10-05 11:00:00,71.17,71.29,71.16,71.27,80300.0,42.6631,42.735,42.6571,42.723,80300.0
2007-10-05 11:05:00,71.27,71.32,71.19,71.24,101800.0,42.723,42.753,42.6751,42.705,101800.0
2007-10-05 11:10:00,71.24,71.25,71.15,71.16,69900.0,42.705,42.711,42.6511,42.6571,69900.0
2007-10-05 11:15:00,71.15,71.19,71.04,71.11,109000.0,42.6511,42.6751,42.5852,42.6271,109000.0
2007-10-05 11:20:00,71.11,71.18,71.11,71.18,60600.0,42.6271,42.6691,42.6271,42.6691,60600.0
2007-10-05 11:25:00,71.17,71.18,71.12,71.16,88600.0,42.6631,42.6691,42.6331,42.6571,88600.0
2007-10-05 11:30:00,71.16,71.21,71.13,71.2,90400.0,42.6571,42.6871,42.6391,42.6811,90400.0
2007-10-05 11:35:00,71.19,71.2,71.13,71.13,57500.0,42.6751,42.6811,42.6391,42.6391,57500.0
2007-10-05 11:40:00,71.12,71.14,71.07,71.11,71600.0,42.6331,42.6451,42.6031,42.6271,71600.0
2007-10-05 11:45:00,71.11,71.13,71.07,71.1,48900.0,42.6271,42.6391,42.6031,42.6211,48900.0
2007-10-05 11:50:00,71.1,71.14,71.09,71.1,55900.0,42.6211,42.6451,42.6151,42.6211,55900.0
2007-10-05 11:55:00,71.1,71.13,71.08,71.09,37200.0,42.6211,42.6391,42.6091,42.6151,37200.0
2007-10-05 12:00:00,71.09,71.1,71.04,71.06,25300.0,42.6151,42.6211,42.5852,42.5971,25300.0
2007-10-05 12:05:00,71.05,71.07,70.96,71.07,88500.0,42.5912,42.6031,42.5372,42.6031,88500.0
2007-10-05 12:10:00,71.07,71.07,70.95,71.05,92900.0,42.6031,42.6031,42.5312,42.5912,92900.0
2007-10-05 12:15:00,71.05,71.05,70.94,70.95,36400.0,42.5912,42.5912,42.5252,42.5312,36400.0
2007-10-05 12:20:00,70.95,70.98,70.9,70.91,66600.0,42.5312,42.5492,42.5012,42.5072,66600.0
2007-10-05 12:25:00,70.92,70.93,70.86,70.86,46400.0,42.5132,42.5192,42.4773,42.4773,46400.0
2007-10-05 12:30:00,70.86,70.89,70.84,70.89,34000.0,42.4773,42.4952,42.4653,42.4952,34000.0
2007-10-05 12:35:00,70.88,70.88,70.81,70.81,44000.0,42.4892,42.4892,42.4473,42.4473,44000.0
2007-10-05 12:40:00,70.82,70.83,70.81,70.82,39400.0,42.4533,42.4593,42.4473,42.4533,39400.0
2007-10-05 12:45:00,70.82,70.87,70.81,70.86,46900.0,42.4533,42.4833,42.4473,42.4773,46900.0
2007-10-05 12:50:00,70.86,70.89,70.86,70.88,38300.0,42.4773,42.4952,42.4773,42.4892,38300.0
2007-10-05 12:55:00,70.89,70.96,70.88,70.89,72500.0,42.4952,42.5372,42.4892,42.4952,72500.0
2007-10-05 13:00:00,70.9,71.0,70.89,70.97,40200.0,42.5012,42.5612,42.4952,42.5432,40200.0
2007-10-05 13:05:00,70.97,70.97,70.93,70.93,42000.0,42.5432,42.5432,42.5192,42.5192,42000.0
2007-10-05 13:10:00,70.93,70.96,70.88,70.89,39200.0,42.5192,42.5372,42.4892,42.4952,39200.0
2007-10-05 13:15:00,70.9,70.91,70.89,70.91,29200.0,42.5012,42.5072,42.4952,42.5072,29200.0
2007-10-05 13:20:00,70.9,70.91,70.88,70.89,44400.0,42.5012,42.5072,42.4892,42.4952,44400.0
2007-10-05 13:25:00,70.89,70.98,70.89,70.95,68000.0,42.4952,42.5492,42.4952,42.5312,68000.0
2007-10-05 13:30:00,70.95,70.99,70.91,70.96,63500.0,42.5312,42.5552,42.5072,42.5372,63500.0
2007-10-05 13:35:00,70.95,71.02,70.95,71.0,67900.0,42.5312,42.5732,42.5312,42.5612,67900.0
2007-10-05 13:40:00,71.0,71.12,70.99,71.08,106100.0,42.5612,42.6331,42.5552,42.6091,106100.0
2007-10-05 13:45:00,71.07,71.11,71.06,71.09,34700.0,42.6031,42.6271,42.5971,42.6151,34700.0
2007-10-05 13:50:00,71.08,71.11,71.05,71.09,28700.0,42.6091,42.6271,42.5912,42.6151,28700.0
2007-10-05 13:55:00,71.09,71.12,70.98,70.98,41200.0,42.6151,42.6331,42.5492,42.5492,41200.0
2007-10-05 14:00:00,70.98,71.09,70.98,71.07,58800.0,42.5492,42.6151,42.5492,42.6031,58800.0
2007-10-05 14:05:00,71.07,71.07,70.95,70.96,55500.0,42.6031,42.6031,42.5312,42.5372,55500.0
2007-10-05 14:10:00,70.95,70.96,70.93,70.94,31500.0,42.5312,42.5372,42.5192,42.5252,31500.0
2007-10-05 14:15:00,70.94,70.97,70.92,70.94,75300.0,42.5252,42.5432,42.5132,42.5252,75300.0
2007-10-05 14:20:00,70.94,71.03,70.94,70.98,92600.0,42.5252,42.5792,42.5252,42.5492,92600.0
2007-10-05 14:25:00,70.98,71.02,70.97,71.0,43300.0,42.5492,42.5732,42.5432,42.5612,43300.0
2007-10-05 14:30:00,71.0,71.0,70.97,70.98,47400.0,42.5612,42.5612,42.5432,42.5492,47400.0
2007-10-05 14:35:00,70.99,71.11,70.98,71.06,91300.0,42.5552,42.6271,42.5492,42.5971,91300.0
2007-10-05 14:40:00,71.06,71.12,71.05,71.09,68400.0,42.5971,42.6331,42.5912,42.6151,68400.0
2007-10-05 14:45:00,71.08,71.09,71.03,71.04,48800.0,42.6091,42.6151,42.5792,42.5852,48800.0
2007-10-05 14:50:00,71.04,71.07,71.02,71.04,60600.0,42.5852,42.6031,42.5732,42.5852,60600.0
2007-10-05 14:55:00,71.04,71.09,71.03,71.08,79700.0,42.5852,42.6151,42.5792,42.6091,79700.0
2007-10-05 15:00:00,71.09,71.1,71.03,71.03,156700.0,42.6151,42.6211,42.5792,42.5792,156700.0
2007-10-05 15:05:00,71.04,71.05,70.99,70.99,109900.0,42.5852,42.5912,42.5552,42.5552,109900.0
2007-10-05 15:10:00,70.99,71.02,70.91,70.97,225000.0,42.5552,42.5732,42.5072,42.5432,225000.0
2007-10-05 15:15:00,70.97,70.99,70.94,70.94,111900.0,42.5432,42.5552,42.5252,42.5252,111900.0
2007-10-05 15:20:00,70.95,70.98,70.94,70.98,84000.0,42.5312,42.5492,42.5252,42.5492,84000.0
2007-10-05 15:25:00,70.97,70.98,70.96,70.96,90200.0,42.5432,42.5492,42.5372,42.5372,90200.0
2007-10-05 15:30:00,70.96,70.97,70.94,70.94,104800.0,42.5372,42.5432,42.5252,42.5252,104800.0
2007-10-05 15:35:00,70.94,71.03,70.93,71.0,181000.0,42.5252,42.5792,42.5192,42.5612,181000.0
2007-10-05 15:40:00,71.0,71.05,70.99,71.0,263900.0,42.5612,42.5912,42.5552,42.5612,263900.0
2007-10-05 15:45:00,71.0,71.0,70.87,70.89,244800.0,42.5612,42.5612,42.4833,42.4952,244800.0
2007-10-05 15:50:00,70.9,70.9,70.8,70.81,216100.0,42.5012,42.5012,42.4413,42.4473,216100.0
2007-10-05 15:55:00,70.81,70.86,70.77,70.81,304500.0,42.4473,42.4773,42.4233,42.4473,304500.0
2007-10-08 09:30:00,70.05,70.4,70.05,70.3,563700.0,41.9917,42.2015,41.9917,42.1416,563700.0
2007-10-08 09:35:00,70.29,70.6,70.27,70.59,224300.0,42.1356,42.3214,42.1236,42.3154,224300.0
2007-10-08 09:40:00,70.58,70.7,70.53,70.62,74100.0,42.3094,42.3813,42.2794,42.3334,74100.0
2007-10-08 09:45:00,70.61,70.62,70.54,70.62,88100.0,42.3274,42.3334,42.2854,42.3334,88100.0
2007-10-08 09:50:00,70.62,70.67,70.59,70.6,92200.0,42.3334,42.3634,42.3154,42.3214,92200.0
2007-10-08 09:55:00,70.58,70.61,70.52,70.59,86800.0,42.3094,42.3274,42.2734,42.3154,86800.0
2007-10-08 10:00:00,70.59,70.67,70.55,70.63,88200.0,42.3154,42.3634,42.2914,42.3394,88200.0
2007-10-08 10:05:00,70.63,70.64,70.59,70.63,58200.0,42.3394,42.3454,42.3154,42.3394,58200.0
2007-10-08 10:10:00,70.62,70.64,70.57,70.57,122200.0,42.3334,42.3454,42.3034,42.3034,122200.0
2007-10-08 10:15:00,70.57,70.6,70.54,70.59,67100.0,42.3034,42.3214,42.2854,42.3154,67100.0
2007-10-08 10:20:00,70.59,70.63,70.56,70.63,61700.0,42.3154,42.3394,42.2974,42.3394,61700.0
2007-10-08 10:25:00,70.63,70.64,70.54,70.57,46700.0,42.3394,42.3454,42.2854,42.3034,46700.0
2007-10-08 10:30:00,70.56,70.59,70.55,70.58,41200.0,42.2974,42.3154,42.2914,42.3094,41200.0
2007-10-08 10:35:00,70.58,70.59,70.54,70.58,31000.0,42.3094,42.3154,42.2854,42.3094,31000.0
2007-10-08 10:40:00,70.59,70.6,70.58,70.59,28100.0,42.3154,42.3214,42.3094,42.3154,28100.0
2007-10-08 10:45:00,70.6,70.65,70.6,70.62,59600.0,42.3214,42.3514,42.3214,42.3334,59600.0
2007-10-08 10:50:00,70.62,70.65,70.59,70.59,136500.0,42.3334,42.3514,42.3154,42.3154,136500.0
2007-10-08 10:55:00,70.6,70.67,70.58,70.64,61900.0,42.3214,42.3634,42.3094,42.3454,61900.0
2007-10-08 11:00:00,70.64,70.69,70.6,70.64,192900.0,42.3454,42.3753,42.3214,42.3454,192900.0
2007-10-08 11:05:00,70.64,70.84,70.64,70.81,95600.0,42.3454,42.4653,42.3454,42.4473,95600.0
2007-10-08 11:10:00,70.8,70.92,70.78,70.87,78300.0,42.4413,42.5132,42.4293,42.4833,78300.0
2007-10-08 11:15:00,70.87,70.88,70.81,70.83,67800.0,42.4833,42.4892,42.4473,42.4593,67800.0
2007-10-08 11:20:00,70.82,70.83,70.73,70.74,69500.0,42.4533,42.4593,42.3993,42.4053,69500.0
2007-10-08 11:25:00,70.75,70.99,70.73,70.74,35300.0,42.4113,42.5552,42.3993,42.4053,35300.0
2007-10-08 11:30:00,70.74,70.77,70.71,70.72,56000.0,42.4053,42.4233,42.3873,42.3933,56000.0
2007-10-08 11:35:00,70.72,70.79,70.71,70.76,82600.0,42.3933,42.4353,42.3873,42.4173,82600.0
2007-10-08 11:40:00,70.77,70.8,70.71,70.76,75500.0,42.4233,42.4413,42.3873,42.4173,75500.0
2007-10-08 11:45:00,70.76,70.8,70.69,70.72,69400.0,42.4173,42.4413,42.3753,42.3933,69400.0
2007-10-08 11:50:00,70.72,70.72,70.62,70.62,52400.0,42.3933,42.3933,42.3334,42.3334,52400.0
2007-10-08 11:55:00,70.62,70.68,70.62,70.65,49700.0,42.3334,42.3694,42.3334,42.3514,49700.0
2007-10-08 12:00:00,70.64,70.67,70.64,70.67,37300.0,42.3454,42.3634,42.3454,42.3634,37300.0
2007-10-08 12:05:00,70.67,70.75,70.67,70.73,60000.0,42.3634,42.4113,42.3634,42.3993,60000.0
2007-10-08 12:10:00,70.73,70.74,70.69,70.69,51000.0,42.3993,42.4053,42.3753,42.3753,51000.0
2007-10-08 12:15:00,70.69,70.7,70.61,70.69,65200.0,42.3753,42.3813,42.3274,42.3753,65200.0
2007-10-08 12:20:00,70.68,70.69,70.62,70.62,42500.0,42.3694,42.3753,42.3334,42.3334,42500.0
2007-10-08 12:25:00,70.63,70.67,70.62,70.67,30900.0,42.3394,42.3634,42.3334,42.3634,30900.0
2007-10-08 12:30:00,70.66,70.68,70.65,70.67,33800.0,42.3574,42.3694,42.3514,42.3634,33800.0
2007-10-08 12:35:00,70.67,70.67,70.64,70.65,38000.0,42.3634,42.3634,42.3454,42.3514,38000.0
2007-10-08 12:40:00,70.64,70.66,70.64,70.66,30500.0,42.3454,42.3574,42.3454,42.3574,30500.0
2007-10-08 12:45:00,70.65,70.75,70.65,70.75,45100.0,42.3514,42.4113,42.3514,42.4113,45100.0
2007-10-08 12:50:00,70.74,70.76,70.74,70.75,28000.0,42.4053,42.4173,42.4053,42.4113,28000.0
2007-10-08 12:55:00,70.74,70.8,70.74,70.79,34700.0,42.4053,42.4413,42.4053,42.4353,34700.0
2007-10-08 13:00:00,70.8,70.83,70.77,70.82,42800.0,42.4413,42.4593,42.4233,42.4533,42800.0
2007-10-08 13:05:00,70.81,70.81,70.8,70.81,25700.0,42.4473,42.4473,42.4413,42.4473,25700.0
2007-10-08 13:10:00,70.81,70.83,70.8,70.83,26900.0,42.4473,42.4593,42.4413,42.4593,26900.0
2007-10-08 13:15:00,70.83,70.83,70.74,70.81,76600.0,42.4593,42.4593,42.4053,42.4473,76600.0
2007-10-08 13:20:00,70.81,70.84,70.77,70.78,44900.0,42.4473,42.4653,42.4233,42.4293,44900.0
2007-10-08 13:25:00,70.78,70.79,70.73,70.79,43200.0,42.4293,42.4353,42.3993,42.4353,43200.0
2007-10-08 13:30:00,70.79,70.82,70.78,70.81,20600.0,42.4353,42.4533,42.4293,42.4473,20600.0
2007-10-08 13:35:00,70.82,70.83,70.8,70.82,29000.0,42.4533,42.4593,42.4413,42.4533,29000.0
2007-10-08 13:40:00,70.83,70.84,70.8,70.82,38200.0,42.4593,42.4653,42.4413,42.4533,38200.0
2007-10-08 13:45:00,70.82,70.83,70.79,70.8,52800.0,42.4533,42.4593,42.4353,42.4413,52800.0
2007-10-08 13:50:00,70.79,70.81,70.74,70.75,54500.0,42.4353,42.4473,42.4053,42.4113,54500.0
2007-10-08 13:55:00,70.75,70.8,70.75,70.79,34200.0,42.4113,42.4413,42.4113,42.4353,34200.0
2007-10-08 14:00:00,70.79,70.79,70.71,70.72,78600.0,42.4353,42.4353,42.3873,42.3933,78600.0
2007-10-08 14:05:00,70.72,70.73,70.69,70.71,60100.0,42.3933,42.3993,42.3753,42.3873,60100.0
2007-10-08 14:10:00,70.71,70.72,70.67,70.68,52000.0,42.3873,42.3933,42.3634,42.3694,52000.0
2007-10-08 14:15:00,70.68,70.71,70.68,70.69,66500.0,42.3694,42.3873,42.3694,42.3753,66500.0
2007-10-08 14:20:00,70.68,70.71,70.66,70.68,56100.0,42.3694,42.3873,42.3574,42.3694,56100.0
2007-10-08 14:25:00,70.69,70.7,70.68,70.69,56300.0,42.3753,42.3813,42.3694,42.3753,56300.0
2007-10-08 14:30:00,70.69,70.71,70.68,70.7,51800.0,42.3753,42.3873,42.3694,42.3813,51800.0
2007-10-08 14:35:00,70.69,70.71,70.67,70.67,45600.0,42.3753,42.3873,42.3634,42.3634,45600.0
2007-10-08 14:40:00,70.68,70.75,70.67,70.7,57000.0,42.3694,42.4113,42.3634,42.3813,57000.0
2007-10-08 14:45:00,70.69,70.7,70.65,70.66,39500.0,42.3753,42.3813,42.3514,42.3574,39500.0
2007-10-08 14:50:00,70.67,70.7,70.64,70.69,50300.0,42.3634,42.3813,42.3454,42.3753,50300.0
2007-10-08 14:55:00,70.7,70.73,70.7,70.73,74200.0,42.3813,42.3993,42.3813,42.3993,74200.0
2007-10-08 15:00:00,70.73,70.74,70.7,70.71,48100.0,42.3993,42.4053,42.3813,42.3873,48100.0
2007-10-08 15:05:00,70.71,70.75,70.7,70.7,82800.0,42.3873,42.4113,42.3813,42.3813,82800.0
2007-10-08 15:10:00,70.71,70.72,70.69,70.7,63700.0,42.3873,42.3933,42.3753,42.3813,63700.0
2007-10-08 15:15:00,70.7,70.73,70.65,70.71,69500.0,42.3813,42.3993,42.3514,42.3873,69500.0
2007-10-08 15:20:00,70.71,70.76,70.7,70.71,63600.0,42.3873,42.4173,42.3813,42.3873,63600.0
2007-10-08 15:25:00,70.71,70.72,70.7,70.72,56600.0,42.3873,42.3933,42.3813,42.3933,56600.0
2007-10-08 15:30:00,70.71,70.72,70.65,70.68,86000.0,42.3873,42.3933,42.3514,42.3694,86000.0
2007-10-08 15:35:00,70.68,70.71,70.68,70.71,91000.0,42.3694,42.3873,42.3694,42.3873,91000.0
2007-10-08 15:40:00,70.71,70.72,70.67,70.71,147700.0,42.3873,42.3933,42.3634,42.3873,147700.0
2007-10-08 15:45:00,70.72,70.73,70.68,70.72,133400.0,42.3933,42.3993,42.3694,42.3933,133400.0
2007-10-08 15:50:00,70.72,70.73,70.7,70.71,183900.0,42.3933,42.3993,42.3813,42.3873,183900.0
2007-10-08 15:55:00,70.71,70.72,70.65,70.72,200900.0,42.3873,42.3933,42.3514,42.3933,200900.0
2007-10-09 09:30:00,71.18,71.35,70.74,70.74,230300.0,42.6691,42.771,42.4053,42.4053,230300.0
2007-10-09 09:35:00,70.74,70.8,70.63,70.78,185200.0,42.4053,42.4413,42.3394,42.4293,185200.0
2007-10-09 09:40:00,70.78,70.83,70.73,70.83,77200.0,42.4293,42.4593,42.3993,42.4593,77200.0
2007-10-09 09:45:00,70.83,70.98,70.79,70.93,129200.0,42.4593,42.5492,42.4353,42.5192,129200.0
2007-10-09 09:50:00,70.92,70.98,70.88,70.95,105400.0,42.5132,42.5492,42.4892,42.5312,105400.0
2007-10-09 09:55:00,70.95,70.97,70.86,70.9,138200.0,42.5312,42.5432,42.4773,42.5012,138200.0
2007-10-09 10:00:00,70.89,70.91,70.72,70.79,160000.0,42.4952,42.5072,42.3933,42.4353,160000.0
2007-10-09 10:05:00,70.78,70.78,70.67,70.75,114400.0,42.4293,42.4293,42.3634,42.4113,114400.0
2007-10-09 10:10:00,70.76,70.82,70.75,70.78,62300.0,42.4173,42.4533,42.4113,42.4293,62300.0
2007-10-09 10:15:00,70.78,70.85,70.77,70.8,70500.0,42.4293,42.4713,42.4233,42.4413,70500.0
2007-10-09 10:20:00,70.82,70.82,70.77,70.82,84900.0,42.4533,42.4533,42.4233,42.4533,84900.0
2007-10-09 10:25:00,70.81,70.83,70.75,70.8,108800.0,42.4473,42.4593,42.4113,42.4413,108800.0
2007-10-09 10:30:00,70.8,70.91,70.79,70.88,86200.0,42.4413,42.5072,42.4353,42.4892,86200.0
2007-10-09 10:35:00,70.88,70.9,70.83,70.9,108300.0,42.4892,42.5012,42.4593,42.5012,108300.0
2007-10-09 10:40:00,70.9,70.96,70.89,70.95,78800.0,42.5012,42.5372,42.4952,42.5312,78800.0
2007-10-09 10:45:00,70.93,70.97,70.92,70.95,87800.0,42.5192,42.5432,42.5132,42.5312,87800.0
2007-10-09 10:50:00,70.95,70.96,70.91,70.96,62100.0,42.5312,42.5372,42.5072,42.5372,62100.0
2007-10-09 10:55:00,70.94,70.97,70.92,70.97,43100.0,42.5252,42.5432,42.5132,42.5432,43100.0
2007-10-09 11:00:00,70.98,70.99,70.92,70.92,71900.0,42.5492,42.5552,42.5132,42.5132,71900.0
2007-10-09 11:05:00,70.92,70.95,70.88,70.92,55400.0,42.5132,42.5312,42.4892,42.5132,55400.0
2007-10-09 11:10:00,70.92,70.94,70.9,70.9,49400.0,42.5132,42.5252,42.5012,42.5012,49400.0
2007-10-09 11:15:00,70.9,70.94,70.86,70.94,48100.0,42.5012,42.5252,42.4773,42.5252,48100.0
2007-10-09 11:20:00,70.94,70.97,70.89,70.94,76200.0,42.5252,42.5432,42.4952,42.5252,76200.0
2007-10-09 11:25:00,70.96,70.99,70.93,70.93,66300.0,42.5372,42.5552,42.5192,42.5192,66300.0
2007-10-09 11:30:00,70.93,70.94,70.9,70.91,42300.0,42.5192,42.5252,42.5012,42.5072,42300.0
2007-10-09 11:35:00,70.91,70.93,70.9,70.93,38100.0,42.5072,42.5192,42.5012,42.5192,38100.0
2007-10-09 11:40:00,70.93,70.94,70.89,70.91,47100.0,42.5192,42.5252,42.4952,42.5072,47100.0
2007-10-09 11:45:00,70.9,70.93,70.89,70.93,61800.0,42.5012,42.5192,42.4952,42.5192,61800.0
2007-10-09 11:50:00,70.92,70.92,70.79,70.8,49900.0,42.5132,42.5132,42.4353,42.4413,49900.0
2007-10-09 11:55:00,70.79,70.89,70.77,70.88,65200.0,42.4353,42.4952,42.4233,42.4892,65200.0
2007-10-09 12:00:00,70.89,70.91,70.77,70.78,48100.0,42.4952,42.5072,42.4233,42.4293,48100.0
2007-10-09 12:05:00,70.77,70.77,70.7,70.71,83500.0,42.4233,42.4233,42.3813,42.3873,83500.0
2007-10-09 12:10:00,70.71,70.72,70.67,70.69,42800.0,42.3873,42.3933,42.3634,42.3753,42800.0
2007-10-09 12:15:00,70.69,70.72,70.68,70.71,58700.0,42.3753,42.3933,42.3694,42.3873,58700.0
2007-10-09 12:20:00,70.71,70.74,70.7,70.72,50500.0,42.3873,42.4053,42.3813,42.3933,50500.0
2007-10-09 12:25:00,70.73,70.73,70.71,70.71,32100.0,42.3993,42.3993,42.3873,42.3873,32100.0
2007-10-09 12:30:00,70.71,70.73,70.7,70.73,42500.0,42.3873,42.3993,42.3813,42.3993,42500.0
2007-10-09 12:35:00,70.73,70.74,70.72,70.74,33700.0,42.3993,42.4053,42.3933,42.4053,33700.0
2007-10-09 12:40:00,70.73,70.75,70.71,70.73,48100.0,42.3993,42.4113,42.3873,42.3993,48100.0
2007-10-09 12:45:00,70.73,70.75,70.71,70.74,48300.0,42.3993,42.4113,42.3873,42.4053,48300.0
2007-10-09 12:50:00,70.74,70.75,70.74,70.75,28900.0,42.4053,42.4113,42.4053,42.4113,28900.0
2007-10-09 12:55:00,70.75,70.75,70.74,70.75,50300.0,42.4113,42.4113,42.4053,42.4113,50300.0
2007-10-09 13:00:00,70.74,70.75,70.72,70.75,36800.0,42.4053,42.4113,42.3933,42.4113,36800.0
2007-10-09 13:05:00,70.74,70.76,70.74,70.74,42800.0,42.4053,42.4173,42.4053,42.4053,42800.0
2007-10-09 13:10:00,70.75,70.76,70.71,70.73,47900.0,42.4113,42.4173,42.3873,42.3993,47900.0
2007-10-09 13:15:00,70.73,70.73,70.69,70.69,31100.0,42.3993,42.3993,42.3753,42.3753,31100.0
2007-10-09 13:20:00,70.7,70.72,70.66,70.71,74800.0,42.3813,42.3933,42.3574,42.3873,74800.0
2007-10-09 13:25:00,70.71,70.73,70.66,70.68,40700.0,42.3873,42.3993,42.3574,42.3694,40700.0
2007-10-09 13:30:00,70.67,70.68,70.65,70.66,23300.0,42.3634,42.3694,42.3514,42.3574,23300.0
2007-10-09 13:35:00,70.65,70.65,70.5,70.54,74900.0,42.3514,42.3514,42.2615,42.2854,74900.0
2007-10-09 13:40:00,70.55,70.63,70.55,70.6,111000.0,42.2914,42.3394,42.2914,42.3214,111000.0
2007-10-09 13:45:00,70.6,70.67,70.53,70.58,130400.0,42.3214,42.3634,42.2794,42.3094,130400.0
2007-10-09 13:50:00,70.57,70.63,70.56,70.62,41200.0,42.3034,42.3394,42.2974,42.3334,41200.0
2007-10-09 13:55:00,70.62,70.68,70.61,70.66,29500.0,42.3334,42.3694,42.3274,42.3574,29500.0
2007-10-09 14:00:00,70.65,70.84,70.59,70.79,120400.0,42.3514,42.4653,42.3154,42.4353,120400.0
2007-10-09 14:05:00,70.77,70.86,70.76,70.86,92300.0,42.4233,42.4773,42.4173,42.4773,92300.0
2007-10-09 14:10:00,70.86,70.86,70.75,70.81,69400.0,42.4773,42.4773,42.4113,42.4473,69400.0
2007-10-09 14:15:00,70.8,70.8,70.66,70.67,52200.0,42.4413,42.4413,42.3574,42.3634,52200.0
2007-10-09 14:20:00,70.67,70.75,70.66,70.72,41000.0,42.3634,42.4113,42.3574,42.3933,41000.0
2007-10-09 14:25:00,70.7,70.89,70.69,70.86,101900.0,42.3813,42.4952,42.3753,42.4773,101900.0
2007-10-09 14:30:00,70.85,70.92,70.84,70.92,83300.0,42.4713,42.5132,42.4653,42.5132,83300.0
2007-10-09 14:35:00,70.91,70.94,70.87,70.91,64400.0,42.5072,42.5252,42.4833,42.5072,64400.0
2007-10-09 14:40:00,70.91,70.92,70.88,70.9,68400.0,42.5072,42.5132,42.4892,42.5012,68400.0
2007-10-09 14:45:00,70.9,70.93,70.86,70.92,54800.0,42.5012,42.5192,42.4773,42.5132,54800.0
2007-10-09 14:50:00,70.91,70.94,70.87,70.89,63200.0,42.5072,42.5252,42.4833,42.4952,63200.0
2007-10-09 14:55:00,70.89,70.89,70.82,70.86,78000.0,42.4952,42.4952,42.4533,42.4773,78000.0
2007-10-09 15:00:00,70.86,70.9,70.84,70.88,108500.0,42.4773,42.5012,42.4653,42.4892,108500.0
2007-10-09 15:05:00,70.89,70.94,70.88,70.89,117300.0,42.4952,42.5252,42.4892,42.4952,117300.0
2007-10-09 15:10:00,70.89,70.95,70.88,70.91,122300.0,42.4952,42.5312,42.4892,42.5072,122300.0
2007-10-09 15:15:00,70.9,70.99,70.89,70.94,145600.0,42.5012,42.5552,42.4952,42.5252,145600.0
2007-10-09 15:20:00,70.95,70.99,70.88,70.97,189900.0,42.5312,42.5552,42.4892,42.5432,189900.0
2007-10-09 15:25:00,70.97,71.0,70.96,70.99,107700.0,42.5432,42.5612,42.5372,42.5552,107700.0
2007-10-09 15:30:00,70.99,71.04,70.98,71.0,230700.0,42.5552,42.5852,42.5492,42.5612,230700.0
2007-10-09 15:35:00,71.0,71.03,70.99,71.01,118400.0,42.5612,42.5792,42.5552,42.5672,118400.0
2007-10-09 15:40:00,71.02,71.06,70.98,70.98,150800.0,42.5732,42.5971,42.5492,42.5492,150800.0
2007-10-09 15:45:00,70.98,70.98,70.85,70.94,194100.0,42.5492,42.5492,42.4713,42.5252,194100.0
2007-10-09 15:50:00,70.94,71.07,70.9,71.07,335000.0,42.5252,42.6031,42.5012,42.6031,335000.0
2007-10-09 15:55:00,71.07,71.09,70.95,71.09,339100.0,42.6031,42.6151,42.5312,42.6151,339100.0
2007-10-10 09:30:00,71.15,71.4,71.14,71.38,252300.0,42.6511,42.801,42.6451,42.789,252300.0
2007-10-10 09:35:00,71.38,71.41,71.16,71.24,121200.0,42.789,42.807,42.6571,42.705,121200.0
2007-10-10 09:40:00,71.25,71.3,71.19,71.3,54500.0,42.711,42.741,42.6751,42.741,54500.0
2007-10-10 09:45:00,71.29,71.44,71.29,71.41,102400.0,42.735,42.8249,42.735,42.807,102400.0
2007-10-10 09:50:00,71.42,71.48,71.41,71.45,72700.0,42.8129,42.8489,42.807,42.8309,72700.0
2007-10-10 09:55:00,71.45,71.5,71.38,71.38,145900.0,42.8309,42.8609,42.789,42.789,145900.0
2007-10-10 10:00:00,71.38,71.46,71.35,71.43,78100.0,42.789,42.8369,42.771,42.8189,78100.0
2007-10-10 10:05:00,71.43,71.43,71.29,71.3,200000.0,42.8189,42.8189,42.735,42.741,200000.0
2007-10-10 10:10:00,71.3,71.3,71.23,71.24,103200.0,42.741,42.741,42.6991,42.705,103200.0
2007-10-10 10:15:00,71.24,71.29,71.23,71.25,147700.0,42.705,42.735,42.6991,42.711,147700.0
2007-10-10 10:20:00,71.25,71.27,71.22,71.23,86200.0,42.711,42.723,42.6931,42.6991,86200.0
2007-10-10 10:25:00,71.23,71.26,71.22,71.25,42200.0,42.6991,42.717,42.6931,42.711,42200.0
2007-10-10 10:30:00,71.26,71.27,71.24,71.27,61500.0,42.717,42.723,42.705,42.723,61500.0
2007-10-10 10:35:00,71.26,71.27,71.17,71.19,91300.0,42.717,42.723,42.6631,42.6751,91300.0
2007-10-10 10:40:00,71.18,71.25,71.15,71.17,74600.0,42.6691,42.711,42.6511,42.6631,74600.0
2007-10-10 10:45:00,71.17,71.23,71.13,71.2,50000.0,42.6631,42.6991,42.6391,42.6811,50000.0
2007-10-10 10:50:00,71.19,71.26,71.17,71.25,59400.0,42.6751,42.717,42.6631,42.711,59400.0
2007-10-10 10:55:00,71.24,71.26,71.21,71.25,49200.0,42.705,42.717,42.6871,42.711,49200.0
2007-10-10 11:00:00,71.26,71.3,71.26,71.27,49700.0,42.717,42.741,42.717,42.723,49700.0
2007-10-10 11:05:00,71.28,71.39,71.27,71.39,54000.0,42.729,42.795,42.723,42.795,54000.0
2007-10-10 11:10:00,71.39,71.39,71.35,71.38,39800.0,42.795,42.795,42.771,42.789,39800.0
2007-10-10 11:15:00,71.38,71.42,71.38,71.39,49500.0,42.789,42.8129,42.789,42.795,49500.0
2007-10-10 11:20:00,71.38,71.39,71.34,71.36,53000.0,42.789,42.795,42.765,42.777,53000.0
2007-10-10 11:25:00,71.36,71.36,71.25,71.26,67800.0,42.777,42.777,42.711,42.717,67800.0
2007-10-10 11:30:00,71.27,71.29,71.25,71.26,53100.0,42.723,42.735,42.711,42.717,53100.0
2007-10-10 11:35:00,71.26,71.36,71.26,71.34,69900.0,42.717,42.777,42.717,42.765,69900.0
2007-10-10 11:40:00,71.35,71.36,71.32,71.35,42200.0,42.771,42.777,42.753,42.771,42200.0
2007-10-10 11:45:00,71.35,71.4,71.33,71.33,64000.0,42.771,42.801,42.759,42.759,64000.0
2007-10-10 11:50:00,71.33,71.41,71.32,71.35,65200.0,42.759,42.807,42.753,42.771,65200.0
2007-10-10 11:55:00,71.35,71.35,71.28,71.29,44500.0,42.771,42.771,42.729,42.735,44500.0
2007-10-10 12:00:00,71.29,71.36,71.28,71.34,90000.0,42.735,42.777,42.729,42.765,90000.0
2007-10-10 12:05:00,71.34,71.41,71.31,71.4,68800.0,42.765,42.807,42.747,42.801,68800.0
2007-10-10 12:10:00,71.4,71.41,71.3,71.34,99400.0,42.801,42.807,42.741,42.765,99400.0
2007-10-10 12:15:00,71.34,71.4,71.27,71.29,105700.0,42.765,42.801,42.723,42.735,105700.0
2007-10-10 12:20:00,71.29,71.34,71.26,71.26,56500.0,42.735,42.765,42.717,42.717,56500.0
2007-10-10 12:25:00,71.27,71.75,71.27,71.72,372600.0,42.723,43.0108,42.723,42.9928,372600.0
2007-10-10 12:30:00,71.72,71.74,71.35,71.67,162800.0,42.9928,43.0048,42.771,42.9628,162800.0
2007-10-10 12:35:00,71.67,71.69,71.57,71.57,48700.0,42.9628,42.9748,42.9029,42.9029,48700.0
2007-10-10 12:40:00,71.59,71.59,71.49,71.52,34300.0,42.9149,42.9149,42.8549,42.8729,34300.0
2007-10-10 12:45:00,71.52,71.56,71.46,71.53,72700.0,42.8729,42.8969,42.8369,42.8789,72700.0
2007-10-10 12:50:00,71.53,71.55,71.46,71.53,74400.0,42.8789,42.8909,42.8369,42.8789,74400.0
2007-10-10 12:55:00,71.53,71.58,71.45,71.48,72400.0,42.8789,42.9089,42.8309,42.8489,72400.0
2007-10-10 13:00:00,71.48,71.49,71.42,71.44,73700.0,42.8489,42.8549,42.8129,42.8249,73700.0
2007-10-10 13:05:00,71.44,71.46,71.41,71.42,56000.0,42.8249,42.8369,42.807,42.8129,56000.0
2007-10-10 13:10:00,71.42,71.44,71.36,71.4,62600.0,42.8129,42.8249,42.777,42.801,62600.0
2007-10-10 13:15:00,71.4,71.42,71.37,71.41,36100.0,42.801,42.8129,42.783,42.807,36100.0
2007-10-10 13:20:00,71.4,71.44,71.37,71.38,58000.0,42.801,42.8249,42.783,42.789,58000.0
2007-10-10 13:25:00,71.38,71.39,71.37,71.38,188600.0,42.789,42.795,42.783,42.789,188600.0
2007-10-10 13:30:00,71.39,71.45,71.38,71.44,50200.0,42.795,42.8309,42.789,42.8249,50200.0
2007-10-10 13:35:00,71.44,71.45,71.4,71.41,81600.0,42.8249,42.8309,42.801,42.807,81600.0
2007-10-10 13:40:00,71.41,71.43,71.4,71.42,43100.0,42.807,42.8189,42.801,42.8129,43100.0
2007-10-10 13:45:00,71.41,71.42,71.39,71.4,49500.0,42.807,42.8129,42.795,42.801,49500.0
2007-10-10 13:50:00,71.39,71.41,71.35,71.38,53700.0,42.795,42.807,42.771,42.789,53700.0
2007-10-10 13:55:00,71.38,71.4,71.37,71.39,20400.0,42.789,42.801,42.783,42.795,20400.0
2007-10-10 14:00:00,71.39,71.4,71.35,71.37,61700.0,42.795,42.801,42.771,42.783,61700.0
2007-10-10 14:05:00,71.37,71.46,71.35,71.39,101600.0,42.783,42.8369,42.771,42.795,101600.0
2007-10-10 14:10:00,71.39,71.44,71.39,71.43,29900.0,42.795,42.8249,42.795,42.8189,29900.0
2007-10-10 14:15:00,71.44,71.46,71.42,71.43,73200.0,42.8249,42.8369,42.8129,42.8189,73200.0
2007-10-10 14:20:00,71.43,71.43,71.36,71.38,55000.0,42.8189,42.8189,42.777,42.789,55000.0
2007-10-10 14:25:00,71.38,71.38,71.31,71.34,91200.0,42.789,42.789,42.747,42.765,91200.0
2007-10-10 14:30:00,71.34,71.36,71.31,71.33,133900.0,42.765,42.777,42.747,42.759,133900.0
2007-10-10 14:35:00,71.33,71.36,71.26,71.26,111000.0,42.759,42.777,42.717,42.717,111000.0
2007-10-10 14:40:00,71.27,71.32,71.25,71.3,179400.0,42.723,42.753,42.711,42.741,179400.0
2007-10-10 14:45:00,71.3,71.35,71.27,71.34,112200.0,42.741,42.771,42.723,42.765,112200.0
2007-10-10 14:50:00,71.34,71.39,71.32,71.39,74500.0,42.765,42.795,42.753,42.795,74500.0
2007-10-10 14:55:00,71.39,71.45,71.36,71.38,78900.0,42.795,42.8309,42.777,42.789,78900.0
2007-10-10 15:00:00,71.38,71.47,71.37,71.44,65800.0,42.789,42.8429,42.783,42.8249,65800.0
2007-10-10 15:05:00,71.44,71.47,71.42,71.43,67100.0,42.8249,42.8429,42.8129,42.8189,67100.0
2007-10-10 15:10:00,71.43,71.45,71.42,71.44,48300.0,42.8189,42.8309,42.8129,42.8249,48300.0
2007-10-10 15:15:00,71.43,71.49,71.41,71.49,58400.0,42.8189,42.8549,42.807,42.8549,58400.0
2007-10-10 15:20:00,71.49,71.5,71.46,71.49,105400.0,42.8549,42.8609,42.8369,42.8549,105400.0
2007-10-10 15:25:00,71.48,71.5,71.46,71.46,81500.0,42.8489,42.8609,42.8369,42.8369,81500.0
2007-10-10 15:30:00,71.46,71.5,71.45,71.45,85300.0,42.8369,42.8609,42.8309,42.8309,85300.0
2007-10-10 15:35:00,71.46,71.46,71.35,71.36,130000.0,42.8369,42.8369,42.771,42.777,130000.0
2007-10-10 15:40:00,71.36,71.36,71.29,71.35,120800.0,42.777,42.777,42.735,42.771,120800.0
2007-10-10 15:45:00,71.35,71.37,71.33,71.36,113200.0,42.771,42.783,42.759,42.777,113200.0
2007-10-10 15:50:00,71.36,71.42,71.34,71.37,167000.0,42.777,42.8129,42.765,42.783,167000.0
2007-10-10 15:55:00,71.37,71.39,71.34,71.37,215900.0,42.783,42.795,42.765,42.783,215900.0
2007-10-11 09:30:00,71.65,71.94,71.6,71.74,352300.0,42.9508,43.1247,42.9209,43.0048,352300.0
2007-10-11 09:35:00,71.72,71.82,71.63,71.65,88200.0,42.9928,43.0527,42.9388,42.9508,88200.0
2007-10-11 09:40:00,71.68,71.82,71.66,71.7,106000.0,42.9688,43.0527,42.9568,42.9808,106000.0
2007-10-11 09:45:00,71.69,71.78,71.65,71.77,93200.0,42.9748,43.0288,42.9508,43.0228,93200.0
2007-10-11 09:50:00,71.78,71.87,71.72,71.77,91700.0,43.0288,43.0827,42.9928,43.0228,91700.0
2007-10-11 09:55:00,71.78,71.83,71.7,71.83,113700.0,43.0288,43.0587,42.9808,43.0587,113700.0
2007-10-11 10:00:00,71.82,71.96,71.82,71.95,180500.0,43.0527,43.1367,43.0527,43.1307,180500.0
2007-10-11 10:05:00,71.96,71.97,71.83,71.86,80800.0,43.1367,43.1426,43.0587,43.0767,80800.0
2007-10-11 10:10:00,71.87,71.91,71.86,71.89,37100.0,43.0827,43.1067,43.0767,43.0947,37100.0
2007-10-11 10:15:00,71.89,71.94,71.85,71.89,75700.0,43.0947,43.1247,43.0707,43.0947,75700.0
2007-10-11 10:20:00,71.89,71.91,71.76,71.77,72300.0,43.0947,43.1067,43.0168,43.0228,72300.0
2007-10-11 10:25:00,71.77,71.96,71.75,71.95,114700.0,43.0228,43.1367,43.0108,43.1307,114700.0
2007-10-11 10:30:00,71.95,71.98,71.87,71.88,68600.0,43.1307,43.1486,43.0827,43.0887,68600.0
2007-10-11 10:35:00,71.88,71.88,71.64,71.66,143300.0,43.0887,43.0887,42.9448,42.9568,143300.0
2007-10-11 10:40:00,71.66,71.8,71.66,71.72,113900.0,42.9568,43.0407,42.9568,42.9928,113900.0
2007-10-11 10:45:00,71.74,71.76,71.63,71.64,69600.0,43.0048,43.0168,42.9388,42.9448,69600.0
2007-10-11 10:50:00,71.64,71.75,71.61,71.69,130600.0,42.9448,43.0108,42.9268,42.9748,130600.0
2007-10-11 10:55:00,71.69,71.71,71.64,71.67,121000.0,42.9748,42.9868,42.9448,42.9628,121000.0
2007-10-11 11:00:00,71.67,71.68,71.6,71.6,88600.0,42.9628,42.9688,42.9209,42.9209,88600.0
2007-10-11 11:05:00,71.61,71.68,71.58,71.68,81800.0,42.9268,42.9688,42.9089,42.9688,81800.0
2007-10-11 11:10:00,71.69,71.69,71.59,71.62,81400.0,42.9748,42.9748,42.9149,42.9328,81400.0
2007-10-11 11:15:00,71.62,71.68,71.6,71.68,37800.0,42.9328,42.9688,42.9209,42.9688,37800.0
2007-10-11 11:20:00,71.67,71.71,71.64,71.69,28100.0,42.9628,42.9868,42.9448,42.9748,28100.0
2007-10-11 11:25:00,71.7,71.72,71.57,71.59,55000.0,42.9808,42.9928,42.9029,42.9149,55000.0
2007-10-11 11:30:00,71.58,71.58,71.45,71.5,76400.0,42.9089,42.9089,42.8309,42.8609,76400.0
2007-10-11 11:35:00,71.5,71.64,71.5,71.63,145600.0,42.8609,42.9448,42.8609,42.9388,145600.0
2007-10-11 11:40:00,71.63,71.65,71.58,71.59,61100.0,42.9388,42.9508,42.9089,42.9149,61100.0
2007-10-11 11:45:00,71.59,71.6,71.5,71.52,30800.0,42.9149,42.9209,42.8609,42.8729,30800.0
2007-10-11 11:50:00,71.51,71.55,71.43,71.49,71300.0,42.8669,42.8909,42.8189,42.8549,71300.0
2007-10-11 11:55:00,71.48,71.55,71.48,71.54,62600.0,42.8489,42.8909,42.8489,42.8849,62600.0
2007-10-11 12:00:00,71.55,71.69,71.55,71.67,103800.0,42.8909,42.9748,42.8909,42.9628,103800.0
2007-10-11 12:05:00,71.66,71.7,71.66,71.67,62200.0,42.9568,42.9808,42.9568,42.9628,62200.0
2007-10-11 12:10:00,71.67,71.7,71.65,71.67,123900.0,42.9628,42.9808,42.9508,42.9628,123900.0
2007-10-11 12:15:00,71.67,71.68,71.54,71.59,163000.0,42.9628,42.9688,42.8849,42.9149,163000.0
2007-10-11 12:20:00,71.59,71.66,71.59,71.65,68500.0,42.9149,42.9568,42.9149,42.9508,68500.0
2007-10-11 12:25:00,71.65,71.72,71.59,71.67,68800.0,42.9508,42.9928,42.9149,42.9628,68800.0
2007-10-11 12:30:00,71.67,71.72,71.63,71.72,61900.0,42.9628,42.9928,42.9388,42.9928,61900.0
2007-10-11 12:35:00,71.73,71.73,71.69,71.69,28500.0,42.9988,42.9988,42.9748,42.9748,28500.0
2007-10-11 12:40:00,71.69,71.71,71.63,71.65,49300.0,42.9748,42.9868,42.9388,42.9508,49300.0
2007-10-11 12:45:00,71.65,71.68,71.6,71.61,51000.0,42.9508,42.9688,42.9209,42.9268,51000.0
2007-10-11 12:50:00,71.61,71.68,71.59,71.66,70000.0,42.9268,42.9688,42.9149,42.9568,70000.0
2007-10-11 12:55:00,71.66,71.7,71.62,71.65,51000.0,42.9568,42.9808,42.9328,42.9508,51000.0
2007-10-11 13:00:00,71.66,71.71,71.64,71.71,40800.0,42.9568,42.9868,42.9448,42.9868,40800.0
2007-10-11 13:05:00,71.7,71.74,71.68,71.71,48800.0,42.9808,43.0048,42.9688,42.9868,48800.0
2007-10-11 13:10:00,71.72,71.81,71.69,71.81,84000.0,42.9928,43.0467,42.9748,43.0467,84000.0
2007-10-11 13:15:00,71.81,71.82,71.76,71.78,48400.0,43.0467,43.0527,43.0168,43.0288,48400.0
2007-10-11 13:20:00,71.78,71.85,71.77,71.84,47800.0,43.0288,43.0707,43.0228,43.0647,47800.0
2007-10-11 13:25:00,71.83,71.86,71.81,71.84,50800.0,43.0587,43.0767,43.0467,43.0647,50800.0
2007-10-11 13:30:00,71.84,71.87,71.84,71.86,25500.0,43.0647,43.0827,43.0647,43.0767,25500.0
2007-10-11 13:35:00,71.86,71.86,71.8,71.83,44400.0,43.0767,43.0767,43.0407,43.0587,44400.0
2007-10-11 13:40:00,71.84,71.87,71.82,71.87,52000.0,43.0647,43.0827,43.0527,43.0827,52000.0
2007-10-11 13:45:00,71.87,71.94,71.87,71.91,64700.0,43.0827,43.1247,43.0827,43.1067,64700.0
2007-10-11 13:50:00,71.91,71.94,71.84,71.89,49200.0,43.1067,43.1247,43.0647,43.0947,49200.0
2007-10-11 13:55:00,71.89,71.92,71.84,71.91,61100.0,43.0947,43.1127,43.0647,43.1067,61100.0
2007-10-11 14:00:00,71.91,71.91,71.82,71.85,72400.0,43.1067,43.1067,43.0527,43.0707,72400.0
2007-10-11 14:05:00,71.85,71.85,71.69,71.8,107700.0,43.0707,43.0707,42.9748,43.0407,107700.0
2007-10-11 14:10:00,71.8,71.81,71.71,71.78,84200.0,43.0407,43.0467,42.9868,43.0288,84200.0
2007-10-11 14:15:00,71.77,71.81,71.59,71.64,105900.0,43.0228,43.0467,42.9149,42.9448,105900.0
2007-10-11 14:20:00,71.64,71.85,71.62,71.65,161500.0,42.9448,43.0707,42.9328,42.9508,161500.0
2007-10-11 14:25:00,71.64,71.75,71.5,71.54,166900.0,42.9448,43.0108,42.8609,42.8849,166900.0
2007-10-11 14:30:00,71.55,71.65,71.42,71.59,188600.0,42.8909,42.9508,42.8129,42.9149,188600.0
2007-10-11 14:35:00,71.6,71.6,71.41,71.56,163900.0,42.9209,42.9209,42.807,42.8969,163900.0
2007-10-11 14:40:00,71.57,71.65,71.5,71.63,119800.0,42.9029,42.9508,42.8609,42.9388,119800.0
2007-10-11 14:45:00,71.63,71.67,71.53,71.61,172800.0,42.9388,42.9628,42.8789,42.9268,172800.0
2007-10-11 14:50:00,71.6,71.84,71.57,71.62,140400.0,42.9209,43.0647,42.9029,42.9328,140400.0
2007-10-11 14:55:00,71.62,71.7,71.6,71.67,98300.0,42.9328,42.9808,42.9209,42.9628,98300.0
2007-10-11 15:00:00,71.64,71.78,71.62,71.68,157100.0,42.9448,43.0288,42.9328,42.9688,157100.0
2007-10-11 15:05:00,71.68,71.69,71.55,71.62,231700.0,42.9688,42.9748,42.8909,42.9328,231700.0
2007-10-11 15:10:00,71.62,71.71,71.58,71.67,181800.0,42.9328,42.9868,42.9089,42.9628,181800.0
2007-10-11 15:15:00,71.66,71.73,71.54,71.59,117300.0,42.9568,42.9988,42.8849,42.9149,117300.0
2007-10-11 15:20:00,71.59,71.73,71.51,71.62,156200.0,42.9149,42.9988,42.8669,42.9328,156200.0
2007-10-11 15:25:00,71.62,71.66,71.56,71.62,206400.0,42.9328,42.9568,42.8969,42.9328,206400.0
2007-10-11 15:30:00,71.62,71.65,71.49,71.61,221900.0,42.9328,42.9508,42.8549,42.9268,221900.0
2007-10-11 15:35:00,71.61,71.69,71.57,71.69,350400.0,42.9268,42.9748,42.9029,42.9748,350400.0
2007-10-11 15:40:00,71.68,71.69,71.59,71.67,286700.0,42.9688,42.9748,42.9149,42.9628,286700.0
2007-10-11 15:45:00,71.67,71.81,71.64,71.76,287600.0,42.9628,43.0467,42.9448,43.0168,287600.0
2007-10-11 15:50:00,71.77,71.8,71.69,71.76,257500.0,43.0228,43.0407,42.9748,43.0168,257500.0
2007-10-11 15:55:00,71.76,71.82,71.73,71.78,299200.0,43.0168,43.0527,42.9988,43.0288,299200.0
2007-10-12 09:30:00,71.93,72.0,71.81,71.97,235100.0,43.1187,43.1606,43.0467,43.1426,235100.0
2007-10-12 09:35:00,71.96,71.96,71.88,71.9,92900.0,43.1367,43.1367,43.0887,43.1007,92900.0
2007-10-12 09:40:00,71.9,71.95,71.83,71.89,173900.0,43.1007,43.1307,43.0587,43.0947,173900.0
2007-10-12 09:45:00,71.88,71.97,71.86,71.92,97500.0,43.0887,43.1426,43.0767,43.1127,97500.0
2007-10-12 09:50:00,71.92,71.93,71.82,71.84,114300.0,43.1127,43.1187,43.0527,43.0647,114300.0
2007-10-12 09:55:00,71.83,71.89,71.82,71.86,73400.0,43.0587,43.0947,43.0527,43.0767,73400.0
2007-10-12 10:00:00,71.86,71.88,71.81,71.86,112500.0,43.0767,43.0887,43.0467,43.0767,112500.0
2007-10-12 10:05:00,71.86,71.91,71.81,71.88,129900.0,43.0767,43.1067,43.0467,43.0887,129900.0
2007-10-12 10:10:00,71.88,71.89,71.8,71.82,104000.0,43.0887,43.0947,43.0407,43.0527,104000.0
2007-10-12 10:15:00,71.82,71.85,71.82,71.83,52200.0,43.0527,43.0707,43.0527,43.0587,52200.0
2007-10-12 10:20:00,71.82,71.82,71.71,71.74,134500.0,43.0527,43.0527,42.9868,43.0048,134500.0
2007-10-12 10:25:00,71.74,71.76,71.73,71.75,66900.0,43.0048,43.0168,42.9988,43.0108,66900.0
2007-10-12 10:30:00,71.75,71.75,71.68,71.69,102800.0,43.0108,43.0108,42.9688,42.9748,102800.0
2007-10-12 10:35:00,71.68,71.72,71.68,71.69,98600.0,42.9688,42.9928,42.9688,42.9748,98600.0
2007-10-12 10:40:00,71.68,71.69,71.68,71.69,105300.0,42.9688,42.9748,42.9688,42.9748,105300.0
2007-10-12 10:45:00,71.68,71.78,71.68,71.75,264400.0,42.9688,43.0288,42.9688,43.0108,264400.0
2007-10-12 10:50:00,71.75,71.76,71.69,71.69,69000.0,43.0108,43.0168,42.9748,42.9748,69000.0
2007-10-12 10:55:00,71.69,71.73,71.69,71.7,55600.0,42.9748,42.9988,42.9748,42.9808,55600.0
2007-10-12 11:00:00,71.7,71.8,71.67,71.8,132700.0,42.9808,43.0407,42.9628,43.0407,132700.0
2007-10-12 11:05:00,71.79,71.83,71.76,71.76,77300.0,43.0347,43.0587,43.0168,43.0168,77300.0
2007-10-12 11:10:00,71.76,71.78,71.71,71.74,73200.0,43.0168,43.0288,42.9868,43.0048,73200.0
2007-10-12 11:15:00,71.73,71.76,71.7,71.75,65000.0,42.9988,43.0168,42.9808,43.0108,65000.0
2007-10-12 11:20:00,71.74,71.79,71.74,71.79,55900.0,43.0048,43.0347,43.0048,43.0347,55900.0
2007-10-12 11:25:00,71.79,71.81,71.73,71.74,72400.0,43.0347,43.0467,42.9988,43.0048,72400.0
2007-10-12 11:30:00,71.74,71.75,71.74,71.74,52700.0,43.0048,43.0108,43.0048,43.0048,52700.0
2007-10-12 11:35:00,71.75,71.75,71.69,71.7,78000.0,43.0108,43.0108,42.9748,42.9808,78000.0
2007-10-12 11:40:00,71.7,71.72,71.68,71.72,224100.0,42.9808,42.9928,42.9688,42.9928,224100.0
2007-10-12 11:45:00,71.72,71.78,71.71,71.78,58300.0,42.9928,43.0288,42.9868,43.0288,58300.0
2007-10-12 11:50:00,71.77,71.8,71.75,71.78,31500.0,43.0228,43.0407,43.0108,43.0288,31500.0
2007-10-12 11:55:00,71.79,71.79,71.74,71.76,47700.0,43.0347,43.0347,43.0048,43.0168,47700.0
2007-10-12 12:00:00,71.76,71.81,71.69,71.71,98900.0,43.0168,43.0467,42.9748,42.9868,98900.0
2007-10-12 12:05:00,71.71,71.79,71.7,71.76,39100.0,42.9868,43.0347,42.9808,43.0168,39100.0
2007-10-12 12:10:00,71.77,71.8,71.74,71.77,50900.0,43.0228,43.0407,43.0048,43.0228,50900.0
2007-10-12 12:15:00,71.76,71.77,71.69,71.69,56400.0,43.0168,43.0228,42.9748,42.9748,56400.0
2007-10-12 12:20:00,71.7,71.75,71.66,71.73,94900.0,42.9808,43.0108,42.9568,42.9988,94900.0
2007-10-12 12:25:00,71.72,71.79,71.72,71.79,48800.0,42.9928,43.0347,42.9928,43.0347,48800.0
2007-10-12 12:30:00,71.78,71.81,71.75,71.8,94900.0,43.0288,43.0467,43.0108,43.0407,94900.0
2007-10-12 12:35:00,71.79,71.82,71.78,71.78,52800.0,43.0347,43.0527,43.0288,43.0288,52800.0
2007-10-12 12:40:00,71.78,71.79,71.73,71.73,96800.0,43.0288,43.0347,42.9988,42.9988,96800.0
2007-10-12 12:45:00,71.74,71.77,71.72,71.77,82500.0,43.0048,43.0228,42.9928,43.0228,82500.0
2007-10-12 12:50:00,71.76,71.76,71.7,71.74,37600.0,43.0168,43.0168,42.9808,43.0048,37600.0
2007-10-12 12:55:00,71.75,71.75,71.7,71.75,42800.0,43.0108,43.0108,42.9808,43.0108,42800.0
2007-10-12 13:00:00,71.75,71.78,71.74,71.76,63200.0,43.0108,43.0288,43.0048,43.0168,63200.0
2007-10-12 13:05:00,71.76,71.78,71.75,71.76,47800.0,43.0168,43.0288,43.0108,43.0168,47800.0
2007-10-12 13:10:00,71.75,71.77,71.72,71.74,69100.0,43.0108,43.0228,42.9928,43.0048,69100.0
2007-10-12 13:15:00,71.74,71.74,71.65,71.67,66700.0,43.0048,43.0048,42.9508,42.9628,66700.0
2007-10-12 13:20:00,71.68,71.7,71.61,71.61,51800.0,42.9688,42.9808,42.9268,42.9268,51800.0
2007-10-12 13:25:00,71.61,71.65,71.6,71.64,50100.0,42.9268,42.9508,42.9209,42.9448,50100.0
2007-10-12 13:30:00,71.65,71.69,71.63,71.66,60500.0,42.9508,42.9748,42.9388,42.9568,60500.0
2007-10-12 13:35:00,71.66,71.7,71.66,71.66,54900.0,42.9568,42.9808,42.9568,42.9568,54900.0
2007-10-12 13:40:00,71.67,71.73,71.65,71.72,75900.0,42.9628,42.9988,42.9508,42.9928,75900.0
2007-10-12 13:45:00,71.72,71.75,71.7,71.73,92100.0,42.9928,43.0108,42.9808,42.9988,92100.0
2007-10-12 13:50:00,71.72,71.73,71.67,71.67,41700.0,42.9928,42.9988,42.9628,42.9628,41700.0
2007-10-12 13:55:00,71.67,71.7,71.63,71.7,222000.0,42.9628,42.9808,42.9388,42.9808,222000.0
2007-10-12 14:00:00,71.69,71.76,71.69,71.76,95400.0,42.9748,43.0168,42.9748,43.0168,95400.0
2007-10-12 14:05:00,71.75,71.79,71.73,71.76,84700.0,43.0108,43.0347,42.9988,43.0168,84700.0
2007-10-12 14:10:00,71.76,71.78,71.71,71.73,62900.0,43.0168,43.0288,42.9868,42.9988,62900.0
2007-10-12 14:15:00,71.73,71.77,71.72,71.77,76100.0,42.9988,43.0228,42.9928,43.0228,76100.0
2007-10-12 14:20:00,71.77,71.78,71.75,71.78,222400.0,43.0228,43.0288,43.0108,43.0288,222400.0
2007-10-12 14:25:00,71.78,71.84,71.76,71.84,50100.0,43.0288,43.0647,43.0168,43.0647,50100.0
2007-10-12 14:30:00,71.84,71.9,71.79,71.87,106600.0,43.0647,43.1007,43.0347,43.0827,106600.0
2007-10-12 14:35:00,71.88,71.88,71.81,71.83,103300.0,43.0887,43.0887,43.0467,43.0587,103300.0
2007-10-12 14:40:00,71.83,71.86,71.77,71.8,96300.0,43.0587,43.0767,43.0228,43.0407,96300.0
2007-10-12 14:45:00,71.8,71.82,71.75,71.77,122700.0,43.0407,43.0527,43.0108,43.0228,122700.0
2007-10-12 14:50:00,71.77,71.8,71.75,71.75,81400.0,43.0228,43.0407,43.0108,43.0108,81400.0
2007-10-12 14:55:00,71.75,71.77,71.75,71.76,73400.0,43.0108,43.0228,43.0108,43.0168,73400.0
2007-10-12 15:00:00,71.75,71.77,71.74,71.74,160500.0,43.0108,43.0228,43.0048,43.0048,160500.0
2007-10-12 15:05:00,71.75,71.76,71.73,71.74,245700.0,43.0108,43.0168,42.9988,43.0048,245700.0
2007-10-12 15:10:00,71.74,71.76,71.72,71.75,57300.0,43.0048,43.0168,42.9928,43.0108,57300.0
2007-10-12 15:15:00,71.74,71.76,71.74,71.75,55400.0,43.0048,43.0168,43.0048,43.0108,55400.0
2007-10-12 15:20:00,71.75,71.79,71.72,71.78,100100.0,43.0108,43.0347,42.9928,43.0288,100100.0
2007-10-12 15:25:00,71.79,71.8,71.74,71.75,115200.0,43.0347,43.0407,43.0048,43.0108,115200.0
2007-10-12 15:30:00,71.75,71.8,71.75,71.8,128900.0,43.0108,43.0407,43.0108,43.0407,128900.0
2007-10-12 15:35:00,71.79,71.8,71.74,71.74,172700.0,43.0347,43.0407,43.0048,43.0048,172700.0
2007-10-12 15:40:00,71.74,71.75,71.7,71.73,230300.0,43.0048,43.0108,42.9808,42.9988,230300.0
2007-10-12 15:45:00,71.72,71.75,71.71,71.72,138500.0,42.9928,43.0108,42.9868,42.9928,138500.0
2007-10-12 15:50:00,71.72,71.75,71.71,71.73,166400.0,42.9928,43.0108,42.9868,42.9988,166400.0
2007-10-12 15:55:00,71.72,71.73,71.68,71.7,274400.0,42.9928,42.9988,42.9688,42.9808,274400.0
2007-10-15 09:30:00,71.65,71.85,71.6,71.78,211000.0,42.9508,43.0707,42.9209,43.0288,211000.0
2007-10-15 09:35:00,71.78,71.9,71.73,71.81,81800.0,43.0288,43.1007,42.9988,43.0467,81800.0
2007-10-15 09:40:00,71.81,71.89,71.64,71.7,84500.0,43.0467,43.0947,42.9448,42.9808,84500.0
2007-10-15 09:45:00,71.69,71.85,71.65,71.75,78700.0,42.9748,43.0707,42.9508,43.0108,78700.0
2007-10-15 09:50:00,71.78,71.8,71.7,71.71,42200.0,43.0288,43.0407,42.9808,42.9868,42200.0
2007-10-15 09:55:00,71.71,71.75,71.68,71.73,32500.0,42.9868,43.0108,42.9688,42.9988,32500.0
2007-10-15 10:00:00,71.74,71.74,71.62,71.66,52200.0,43.0048,43.0048,42.9328,42.9568,52200.0
2007-10-15 10:05:00,71.65,71.74,71.63,71.69,59800.0,42.9508,43.0048,42.9388,42.9748,59800.0
2007-10-15 10:10:00,71.7,71.7,71.6,71.61,69500.0,42.9808,42.9808,42.9209,42.9268,69500.0
2007-10-15 10:15:00,71.6,71.61,71.4,71.52,125600.0,42.9209,42.9268,42.801,42.8729,125600.0
2007-10-15 10:20:00,71.52,71.56,71.45,71.46,93800.0,42.8729,42.8969,42.8309,42.8369,93800.0
2007-10-15 10:25:00,71.47,71.5,71.36,71.36,89700.0,42.8429,42.8609,42.777,42.777,89700.0
2007-10-15 10:30:00,71.36,71.4,71.35,71.39,65100.0,42.777,42.801,42.771,42.795,65100.0
2007-10-15 10:35:00,71.38,71.41,71.32,71.34,105500.0,42.789,42.807,42.753,42.765,105500.0
2007-10-15 10:40:00,71.34,71.35,71.21,71.3,92200.0,42.765,42.771,42.6871,42.741,92200.0
2007-10-15 10:45:00,71.3,71.31,71.28,71.28,74000.0,42.741,42.747,42.729,42.729,74000.0
2007-10-15 10:50:00,71.28,71.32,71.28,71.31,52600.0,42.729,42.753,42.729,42.747,52600.0
2007-10-15 10:55:00,71.31,71.38,71.28,71.33,88800.0,42.747,42.789,42.729,42.759,88800.0
2007-10-15 11:00:00,71.33,71.34,71.23,71.25,63800.0,42.759,42.765,42.6991,42.711,63800.0
2007-10-15 11:05:00,71.25,71.25,71.1,71.1,95300.0,42.711,42.711,42.6211,42.6211,95300.0
2007-10-15 11:10:00,71.11,71.14,71.08,71.11,98900.0,42.6271,42.6451,42.6091,42.6271,98900.0
2007-10-15 11:15:00,71.11,71.12,71.06,71.11,65500.0,42.6271,42.6331,42.5971,42.6271,65500.0
2007-10-15 11:20:00,71.1,71.13,71.0,71.1,160500.0,42.6211,42.6391,42.5612,42.6211,160500.0
2007-10-15 11:25:00,71.09,71.1,71.01,71.02,92900.0,42.6151,42.6211,42.5672,42.5732,92900.0
2007-10-15 11:30:00,71.03,71.07,70.99,71.05,85400.0,42.5792,42.6031,42.5552,42.5912,85400.0
2007-10-15 11:35:00,71.04,71.13,71.03,71.12,83600.0,42.5852,42.6391,42.5792,42.6331,83600.0
2007-10-15 11:40:00,71.12,71.14,71.1,71.1,48400.0,42.6331,42.6451,42.6211,42.6211,48400.0
2007-10-15 11:45:00,71.11,71.11,71.0,71.01,87400.0,42.6271,42.6271,42.5612,42.5672,87400.0
2007-10-15 11:50:00,71.01,71.08,71.0,71.03,86700.0,42.5672,42.6091,42.5612,42.5792,86700.0
2007-10-15 11:55:00,71.03,71.05,71.0,71.05,76000.0,42.5792,42.5912,42.5612,42.5912,76000.0
2007-10-15 12:00:00,71.04,71.07,70.99,71.05,82000.0,42.5852,42.6031,42.5552,42.5912,82000.0
2007-10-15 12:05:00,71.06,71.07,70.98,71.0,45900.0,42.5971,42.6031,42.5492,42.5612,45900.0
2007-10-15 12:10:00,70.99,71.05,70.93,71.04,101600.0,42.5552,42.5912,42.5192,42.5852,101600.0
2007-10-15 12:15:00,71.05,71.05,71.0,71.01,36300.0,42.5912,42.5912,42.5612,42.5672,36300.0
2007-10-15 12:20:00,71.02,71.06,71.02,71.04,58500.0,42.5732,42.5971,42.5732,42.5852,58500.0
2007-10-15 12:25:00,71.04,71.09,71.02,71.04,71800.0,42.5852,42.6151,42.5732,42.5852,71800.0
2007-10-15 12:30:00,71.04,71.05,71.0,71.05,62800.0,42.5852,42.5912,42.5612,42.5912,62800.0
2007-10-15 12:35:00,71.05,71.14,71.05,71.14,45400.0,42.5912,42.6451,42.5912,42.6451,45400.0
2007-10-15 12:40:00,71.13,71.15,71.07,71.09,94300.0,42.6391,42.6511,42.6031,42.6151,94300.0
2007-10-15 12:45:00,71.1,71.12,71.06,71.07,57000.0,42.6211,42.6331,42.5971,42.6031,57000.0
2007-10-15 12:50:00,71.08,71.18,71.08,71.15,40600.0,42.6091,42.6691,42.6091,42.6511,40600.0
2007-10-15 12:55:00,71.15,71.15,71.05,71.1,68300.0,42.6511,42.6511,42.5912,42.6211,68300.0
2007-10-15 13:00:00,71.09,71.12,71.02,71.04,80300.0,42.6151,42.6331,42.5732,42.5852,80300.0
2007-10-15 13:05:00,71.04,71.07,71.01,71.01,50600.0,42.5852,42.6031,42.5672,42.5672,50600.0
2007-10-15 13:10:00,71.01,71.03,70.93,70.93,57800.0,42.5672,42.5792,42.5192,42.5192,57800.0
2007-10-15 13:15:00,70.93,70.99,70.9,70.93,62600.0,42.5192,42.5552,42.5012,42.5192,62600.0
2007-10-15 13:20:00,70.93,70.97,70.9,70.91,45200.0,42.5192,42.5432,42.5012,42.5072,45200.0
2007-10-15 13:25:00,70.91,70.97,70.91,70.97,67000.0,42.5072,42.5432,42.5072,42.5432,67000.0
2007-10-15 13:30:00,70.96,70.97,70.92,70.95,32200.0,42.5372,42.5432,42.5132,42.5312,32200.0
2007-10-15 13:35:00,70.96,70.96,70.91,70.93,60600.0,42.5372,42.5372,42.5072,42.5192,60600.0
2007-10-15 13:40:00,70.93,70.94,70.88,70.88,61600.0,42.5192,42.5252,42.4892,42.4892,61600.0
2007-10-15 13:45:00,70.88,70.88,70.82,70.87,84900.0,42.4892,42.4892,42.4533,42.4833,84900.0
2007-10-15 13:50:00,70.88,70.91,70.76,70.87,1399900.0,42.4892,42.5072,42.4173,42.4833,1399900.0
2007-10-15 13:55:00,70.87,70.91,70.86,70.9,45200.0,42.4833,42.5072,42.4773,42.5012,45200.0
2007-10-15 14:00:00,70.9,70.91,70.85,70.87,74900.0,42.5012,42.5072,42.4713,42.4833,74900.0
2007-10-15 14:05:00,70.87,70.9,70.82,70.85,85200.0,42.4833,42.5012,42.4533,42.4713,85200.0
2007-10-15 14:10:00,70.85,70.86,70.79,70.79,102100.0,42.4713,42.4773,42.4353,42.4353,102100.0
2007-10-15 14:15:00,70.79,70.86,70.76,70.84,98600.0,42.4353,42.4773,42.4173,42.4653,98600.0
2007-10-15 14:20:00,70.84,70.86,70.83,70.84,68800.0,42.4653,42.4773,42.4593,42.4653,68800.0
2007-10-15 14:25:00,70.85,70.86,70.75,70.79,79200.0,42.4713,42.4773,42.4113,42.4353,79200.0
2007-10-15 14:30:00,70.79,70.89,70.77,70.86,84100.0,42.4353,42.4952,42.4233,42.4773,84100.0
2007-10-15 14:35:00,70.87,70.97,70.86,70.94,83300.0,42.4833,42.5432,42.4773,42.5252,83300.0
2007-10-15 14:40:00,70.94,71.03,70.92,71.03,73500.0,42.5252,42.5792,42.5132,42.5792,73500.0
2007-10-15 14:45:00,71.03,71.04,70.95,70.95,67200.0,42.5792,42.5852,42.5312,42.5312,67200.0
2007-10-15 14:50:00,70.95,70.97,70.94,70.95,79300.0,42.5312,42.5432,42.5252,42.5312,79300.0
2007-10-15 14:55:00,70.96,70.96,70.9,70.91,70100.0,42.5372,42.5372,42.5012,42.5072,70100.0
2007-10-15 15:00:00,70.91,71.02,70.89,70.98,128900.0,42.5072,42.5732,42.4952,42.5492,128900.0
2007-10-15 15:05:00,70.99,71.03,70.95,70.98,87600.0,42.5552,42.5792,42.5312,42.5492,87600.0
2007-10-15 15:10:00,70.99,70.99,70.87,70.87,132400.0,42.5552,42.5552,42.4833,42.4833,132400.0
2007-10-15 15:15:00,70.88,70.89,70.83,70.85,145400.0,42.4892,42.4952,42.4593,42.4713,145400.0
2007-10-15 15:20:00,70.85,70.87,70.75,70.75,127300.0,42.4713,42.4833,42.4113,42.4113,127300.0
2007-10-15 15:25:00,70.75,70.76,70.67,70.74,137900.0,42.4113,42.4173,42.3634,42.4053,137900.0
2007-10-15 15:30:00,70.74,70.78,70.68,70.72,144300.0,42.4053,42.4293,42.3694,42.3933,144300.0
2007-10-15 15:35:00,70.72,70.8,70.72,70.78,126700.0,42.3933,42.4413,42.3933,42.4293,126700.0
2007-10-15 15:40:00,70.79,70.84,70.7,70.84,209000.0,42.4353,42.4653,42.3813,42.4653,209000.0
2007-10-15 15:45:00,70.83,71.07,70.83,71.0,273400.0,42.4593,42.6031,42.4593,42.5612,273400.0
2007-10-15 15:50:00,71.0,71.02,70.91,70.94,225500.0,42.5612,42.5732,42.5072,42.5252,225500.0
2007-10-15 15:55:00,70.93,71.05,70.93,70.99,374200.0,42.5192,42.5912,42.5192,42.5552,374200.0
2007-10-16 09:30:00,70.98,71.0,70.54,70.93,256200.0,42.5492,42.5612,42.2854,42.5192,256200.0
2007-10-16 09:35:00,70.94,71.15,70.83,71.15,139400.0,42.5252,42.6511,42.4593,42.6511,139400.0
2007-10-16 09:40:00,71.15,71.5,71.08,71.48,156900.0,42.6511,42.8609,42.6091,42.8489,156900.0
2007-10-16 09:45:00,71.48,71.55,71.28,71.33,160400.0,42.8489,42.8909,42.729,42.759,160400.0
2007-10-16 09:50:00,71.32,71.33,71.12,71.17,98700.0,42.753,42.759,42.6331,42.6631,98700.0
2007-10-16 09:55:00,71.17,71.21,71.1,71.15,49700.0,42.6631,42.6871,42.6211,42.6511,49700.0
2007-10-16 10:00:00,71.14,71.2,71.1,71.17,68600.0,42.6451,42.6811,42.6211,42.6631,68600.0
2007-10-16 10:05:00,71.16,71.29,71.15,71.28,106700.0,42.6571,42.735,42.6511,42.729,106700.0
2007-10-16 10:10:00,71.27,71.3,71.12,71.14,67500.0,42.723,42.741,42.6331,42.6451,67500.0
2007-10-16 10:15:00,71.13,71.13,71.0,71.04,137300.0,42.6391,42.6391,42.5612,42.5852,137300.0
2007-10-16 10:20:00,71.04,71.09,71.0,71.0,158500.0,42.5852,42.6151,42.5612,42.5612,158500.0
2007-10-16 10:25:00,71.0,71.01,70.9,70.95,89400.0,42.5612,42.5672,42.5012,42.5312,89400.0
2007-10-16 10:30:00,70.95,71.05,70.87,70.9,190200.0,42.5312,42.5912,42.4833,42.5012,190200.0
2007-10-16 10:35:00,70.9,70.97,70.81,70.91,100200.0,42.5012,42.5432,42.4473,42.5072,100200.0
2007-10-16 10:40:00,70.91,70.96,70.83,70.85,202000.0,42.5072,42.5372,42.4593,42.4713,202000.0
2007-10-16 10:45:00,70.84,70.89,70.8,70.81,115300.0,42.4653,42.4952,42.4413,42.4473,115300.0
2007-10-16 10:50:00,70.81,70.87,70.77,70.85,65900.0,42.4473,42.4833,42.4233,42.4713,65900.0
2007-10-16 10:55:00,70.85,70.94,70.83,70.9,85000.0,42.4713,42.5252,42.4593,42.5012,85000.0
2007-10-16 11:00:00,70.9,70.97,70.88,70.94,72200.0,42.5012,42.5432,42.4892,42.5252,72200.0
2007-10-16 11:05:00,70.94,70.95,70.85,70.88,88700.0,42.5252,42.5312,42.4713,42.4892,88700.0
2007-10-16 11:10:00,70.88,70.93,70.81,70.86,71800.0,42.4892,42.5192,42.4473,42.4773,71800.0
2007-10-16 11:15:00,70.87,70.87,70.75,70.83,71300.0,42.4833,42.4833,42.4113,42.4593,71300.0
2007-10-16 11:20:00,70.83,70.96,70.82,70.88,70000.0,42.4593,42.5372,42.4533,42.4892,70000.0
2007-10-16 11:25:00,70.87,70.98,70.87,70.95,52500.0,42.4833,42.5492,42.4833,42.5312,52500.0
2007-10-16 11:30:00,70.95,71.18,70.95,71.16,93800.0,42.5312,42.6691,42.5312,42.6571,93800.0
2007-10-16 11:35:00,71.15,71.19,71.09,71.15,57500.0,42.6511,42.6751,42.6151,42.6511,57500.0
2007-10-16 11:40:00,71.14,71.21,71.11,71.21,52700.0,42.6451,42.6871,42.6271,42.6871,52700.0
2007-10-16 11:45:00,71.21,71.22,71.13,71.15,47500.0,42.6871,42.6931,42.6391,42.6511,47500.0
2007-10-16 11:50:00,71.16,71.16,71.01,71.01,48500.0,42.6571,42.6571,42.5672,42.5672,48500.0
2007-10-16 11:55:00,71.0,71.06,71.0,71.05,97400.0,42.5612,42.5971,42.5612,42.5912,97400.0
2007-10-16 12:00:00,71.05,71.12,71.04,71.12,47000.0,42.5912,42.6331,42.5852,42.6331,47000.0
2007-10-16 12:05:00,71.13,71.13,71.02,71.04,72600.0,42.6391,42.6391,42.5732,42.5852,72600.0
2007-10-16 12:10:00,71.04,71.04,70.98,71.02,104700.0,42.5852,42.5852,42.5492,42.5732,104700.0
2007-10-16 12:15:00,71.01,71.06,70.98,71.06,58400.0,42.5672,42.5971,42.5492,42.5971,58400.0
2007-10-16 12:20:00,71.05,71.05,70.95,71.02,65400.0,42.5912,42.5912,42.5312,42.5732,65400.0
2007-10-16 12:25:00,71.01,71.05,70.97,71.0,52900.0,42.5672,42.5912,42.5432,42.5612,52900.0
2007-10-16 12:30:00,71.0,71.04,70.98,71.03,64100.0,42.5612,42.5852,42.5492,42.5792,64100.0
2007-10-16 12:35:00,71.02,71.04,71.0,71.01,33300.0,42.5732,42.5852,42.5612,42.5672,33300.0
2007-10-16 12:40:00,71.0,71.02,70.99,71.0,63400.0,42.5612,42.5732,42.5552,42.5612,63400.0
2007-10-16 12:45:00,71.01,71.06,71.0,71.04,74700.0,42.5672,42.5971,42.5612,42.5852,74700.0
2007-10-16 12:50:00,71.05,71.05,71.02,71.02,52500.0,42.5912,42.5912,42.5732,42.5732,52500.0
2007-10-16 12:55:00,71.02,71.05,71.02,71.03,54700.0,42.5732,42.5912,42.5732,42.5792,54700.0
2007-10-16 13:00:00,71.03,71.04,71.0,71.01,96800.0,42.5792,42.5852,42.5612,42.5672,96800.0
2007-10-16 13:05:00,71.01,71.02,70.88,70.91,98100.0,42.5672,42.5732,42.4892,42.5072,98100.0
2007-10-16 13:10:00,70.9,70.91,70.82,70.83,79400.0,42.5012,42.5072,42.4533,42.4593,79400.0
2007-10-16 13:15:00,70.83,70.85,70.8,70.84,151400.0,42.4593,42.4713,42.4413,42.4653,151400.0
2007-10-16 13:20:00,70.84,70.87,70.81,70.83,78800.0,42.4653,42.4833,42.4473,42.4593,78800.0
2007-10-16 13:25:00,70.82,70.87,70.8,70.84,96500.0,42.4533,42.4833,42.4413,42.4653,96500.0
2007-10-16 13:30:00,70.85,70.85,70.74,70.8,91600.0,42.4713,42.4713,42.4053,42.4413,91600.0
2007-10-16 13:35:00,70.81,70.91,70.81,70.91,75300.0,42.4473,42.5072,42.4473,42.5072,75300.0
2007-10-16 13:40:00,70.91,70.91,70.86,70.91,76900.0,42.5072,42.5072,42.4773,42.5072,76900.0
2007-10-16 13:45:00,70.91,71.0,70.91,70.98,118600.0,42.5072,42.5612,42.5072,42.5492,118600.0
2007-10-16 13:50:00,70.98,70.98,70.94,70.94,70700.0,42.5492,42.5492,42.5252,42.5252,70700.0
2007-10-16 13:55:00,70.94,70.94,70.87,70.89,72200.0,42.5252,42.5252,42.4833,42.4952,72200.0
2007-10-16 14:00:00,70.88,70.91,70.82,70.9,117400.0,42.4892,42.5072,42.4533,42.5012,117400.0
2007-10-16 14:05:00,70.91,70.93,70.86,70.9,66700.0,42.5072,42.5192,42.4773,42.5012,66700.0
2007-10-16 14:10:00,70.89,71.0,70.88,70.98,94600.0,42.4952,42.5612,42.4892,42.5492,94600.0
2007-10-16 14:15:00,70.98,71.0,70.95,70.97,116600.0,42.5492,42.5612,42.5312,42.5432,116600.0
2007-10-16 14:20:00,70.97,70.98,70.88,70.9,111000.0,42.5432,42.5492,42.4892,42.5012,111000.0
2007-10-16 14:25:00,70.9,70.91,70.87,70.88,90100.0,42.5012,42.5072,42.4833,42.4892,90100.0
2007-10-16 14:30:00,70.89,70.89,70.84,70.85,74300.0,42.4952,42.4952,42.4653,42.4713,74300.0
2007-10-16 14:35:00,70.84,70.85,70.81,70.83,94100.0,42.4653,42.4713,42.4473,42.4593,94100.0
2007-10-16 14:40:00,70.82,70.88,70.81,70.81,99900.0,42.4533,42.4892,42.4473,42.4473,99900.0
2007-10-16 14:45:00,70.82,70.86,70.81,70.83,86500.0,42.4533,42.4773,42.4473,42.4593,86500.0
2007-10-16 14:50:00,70.83,70.85,70.81,70.82,113600.0,42.4593,42.4713,42.4473,42.4533,113600.0
2007-10-16 14:55:00,70.83,70.83,70.76,70.79,110800.0,42.4593,42.4593,42.4173,42.4353,110800.0
2007-10-16 15:00:00,70.79,70.8,70.77,70.77,73900.0,42.4353,42.4413,42.4233,42.4233,73900.0
2007-10-16 15:05:00,70.77,70.77,70.66,70.67,155000.0,42.4233,42.4233,42.3574,42.3634,155000.0
2007-10-16 15:10:00,70.67,70.73,70.66,70.72,123300.0,42.3634,42.3993,42.3574,42.3933,123300.0
2007-10-16 15:15:00,70.72,70.83,70.7,70.77,136100.0,42.3933,42.4593,42.3813,42.4233,136100.0
2007-10-16 15:20:00,70.78,70.84,70.77,70.83,117800.0,42.4293,42.4653,42.4233,42.4593,117800.0
2007-10-16 15:25:00,70.83,70.9,70.82,70.88,123300.0,42.4593,42.5012,42.4533,42.4892,123300.0
2007-10-16 15:30:00,70.88,70.89,70.79,70.81,157000.0,42.4892,42.4952,42.4353,42.4473,157000.0
2007-10-16 15:35:00,70.81,70.96,70.8,70.92,220700.0,42.4473,42.5372,42.4413,42.5132,220700.0
2007-10-16 15:40:00,70.92,70.93,70.79,70.86,178000.0,42.5132,42.5192,42.4353,42.4773,178000.0
2007-10-16 15:45:00,70.86,70.86,70.79,70.82,184600.0,42.4773,42.4773,42.4353,42.4533,184600.0
2007-10-16 15:50:00,70.82,70.87,70.74,70.81,320600.0,42.4533,42.4833,42.4053,42.4473,320600.0
2007-10-16 15:55:00,70.81,70.89,70.77,70.84,320400.0,42.4473,42.4952,42.4233,42.4653,320400.0
2007-10-17 09:30:00,70.64,70.84,70.46,70.5,354600.0,42.5553,42.6758,42.4469,42.471,354600.0
2007-10-17 09:35:00,70.5,70.53,70.31,70.37,250700.0,42.471,42.4891,42.3565,42.3927,250700.0
2007-10-17 09:40:00,70.37,70.67,70.35,70.62,188600.0,42.3927,42.5734,42.3806,42.5433,188600.0
2007-10-17 09:45:00,70.61,70.68,70.54,70.55,182200.0,42.5373,42.5794,42.4951,42.5011,182200.0
2007-10-17 09:50:00,70.55,70.8,70.5,70.79,114700.0,42.5011,42.6517,42.471,42.6457,114700.0
2007-10-17 09:55:00,70.8,70.83,70.68,70.71,277300.0,42.6517,42.6698,42.5794,42.5975,277300.0
2007-10-17 10:00:00,70.71,70.75,70.64,70.65,119400.0,42.5975,42.6216,42.5553,42.5614,119400.0
2007-10-17 10:05:00,70.65,70.74,70.65,70.69,101200.0,42.5614,42.6156,42.5614,42.5855,101200.0
2007-10-17 10:10:00,70.67,70.69,70.61,70.63,138100.0,42.5734,42.5855,42.5373,42.5493,138100.0
2007-10-17 10:15:00,70.64,70.65,70.55,70.55,111300.0,42.5553,42.5614,42.5011,42.5011,111300.0
2007-10-17 10:20:00,70.56,70.6,70.5,70.51,246900.0,42.5071,42.5312,42.471,42.477,246900.0
2007-10-17 10:25:00,70.51,70.53,70.45,70.47,124900.0,42.477,42.4891,42.4409,42.4529,124900.0
2007-10-17 10:30:00,70.47,70.6,70.47,70.52,178900.0,42.4529,42.5312,42.4529,42.483,178900.0
2007-10-17 10:35:00,70.52,70.54,70.5,70.53,156700.0,42.483,42.4951,42.471,42.4891,156700.0
2007-10-17 10:40:00,70.54,70.55,70.5,70.53,88300.0,42.4951,42.5011,42.471,42.4891,88300.0
2007-10-17 10:45:00,70.52,70.55,70.5,70.54,66500.0,42.483,42.5011,42.471,42.4951,66500.0
2007-10-17 10:50:00,70.55,70.62,70.52,70.59,123800.0,42.5011,42.5433,42.483,42.5252,123800.0
2007-10-17 10:55:00,70.59,70.65,70.54,70.64,153200.0,42.5252,42.5614,42.4951,42.5553,153200.0
2007-10-17 11:00:00,70.65,70.65,70.55,70.6,117300.0,42.5614,42.5614,42.5011,42.5312,117300.0
2007-10-17 11:05:00,70.59,70.66,70.59,70.63,82100.0,42.5252,42.5674,42.5252,42.5493,82100.0
2007-10-17 11:10:00,70.63,70.65,70.59,70.59,99600.0,42.5493,42.5614,42.5252,42.5252,99600.0
2007-10-17 11:15:00,70.59,70.6,70.52,70.56,108800.0,42.5252,42.5312,42.483,42.5071,108800.0
2007-10-17 11:20:00,70.56,70.59,70.54,70.57,98100.0,42.5071,42.5252,42.4951,42.5132,98100.0
2007-10-17 11:25:00,70.57,70.58,70.52,70.57,289600.0,42.5132,42.5192,42.483,42.5132,289600.0
2007-10-17 11:30:00,70.57,70.64,70.57,70.61,85500.0,42.5132,42.5553,42.5132,42.5373,85500.0
2007-10-17 11:35:00,70.62,70.64,70.6,70.63,68000.0,42.5433,42.5553,42.5312,42.5493,68000.0
2007-10-17 11:40:00,70.63,70.66,70.61,70.65,87300.0,42.5493,42.5674,42.5373,42.5614,87300.0
2007-10-17 11:45:00,70.65,70.68,70.63,70.64,76400.0,42.5614,42.5794,42.5493,42.5553,76400.0
2007-10-17 11:50:00,70.65,70.67,70.62,70.63,80800.0,42.5614,42.5734,42.5433,42.5493,80800.0
2007-10-17 11:55:00,70.62,70.66,70.61,70.65,44600.0,42.5433,42.5674,42.5373,42.5614,44600.0
2007-10-17 12:00:00,70.65,70.69,70.62,70.67,83800.0,42.5614,42.5855,42.5433,42.5734,83800.0
2007-10-17 12:05:00,70.66,70.7,70.64,70.67,51100.0,42.5674,42.5915,42.5553,42.5734,51100.0
2007-10-17 12:10:00,70.66,70.67,70.61,70.62,70900.0,42.5674,42.5734,42.5373,42.5433,70900.0
2007-10-17 12:15:00,70.63,70.64,70.59,70.6,62000.0,42.5493,42.5553,42.5252,42.5312,62000.0
2007-10-17 12:20:00,70.6,70.65,70.6,70.62,34600.0,42.5312,42.5614,42.5312,42.5433,34600.0
2007-10-17 12:25:00,70.62,70.62,70.53,70.54,212100.0,42.5433,42.5433,42.4891,42.4951,212100.0
2007-10-17 12:30:00,70.54,70.57,70.53,70.55,78000.0,42.4951,42.5132,42.4891,42.5011,78000.0
2007-10-17 12:35:00,70.55,70.56,70.51,70.53,333600.0,42.5011,42.5071,42.477,42.4891,333600.0
2007-10-17 12:40:00,70.53,70.57,70.51,70.52,61800.0,42.4891,42.5132,42.477,42.483,61800.0
2007-10-17 12:45:00,70.51,70.56,70.5,70.56,65400.0,42.477,42.5071,42.471,42.5071,65400.0
2007-10-17 12:50:00,70.55,70.6,70.53,70.55,79200.0,42.5011,42.5312,42.4891,42.5011,79200.0
2007-10-17 12:55:00,70.55,70.57,70.45,70.48,105400.0,42.5011,42.5132,42.4409,42.4589,105400.0
2007-10-17 13:00:00,70.48,70.54,70.48,70.52,48900.0,42.4589,42.4951,42.4589,42.483,48900.0
2007-10-17 13:05:00,70.52,70.55,70.32,70.34,188700.0,42.483,42.5011,42.3626,42.3746,188700.0
2007-10-17 13:10:00,70.35,70.55,70.3,70.49,138100.0,42.3806,42.5011,42.3505,42.465,138100.0
2007-10-17 13:15:00,70.49,70.62,70.48,70.57,69600.0,42.465,42.5433,42.4589,42.5132,69600.0
2007-10-17 13:20:00,70.56,70.57,70.46,70.47,47000.0,42.5071,42.5132,42.4469,42.4529,47000.0
2007-10-17 13:25:00,70.48,70.55,70.43,70.48,69800.0,42.4589,42.5011,42.4288,42.4589,69800.0
2007-10-17 13:30:00,70.48,70.57,70.39,70.48,136000.0,42.4589,42.5132,42.4047,42.4589,136000.0
2007-10-17 13:35:00,70.48,70.57,70.47,70.51,129500.0,42.4589,42.5132,42.4529,42.477,129500.0
2007-10-17 13:40:00,70.5,70.53,70.47,70.5,120000.0,42.471,42.4891,42.4529,42.471,120000.0
2007-10-17 13:45:00,70.51,70.54,70.49,70.52,108100.0,42.477,42.4951,42.465,42.483,108100.0
2007-10-17 13:50:00,70.51,70.54,70.48,70.51,163900.0,42.477,42.4951,42.4589,42.477,163900.0
2007-10-17 13:55:00,70.52,70.57,70.48,70.55,165400.0,42.483,42.5132,42.4589,42.5011,165400.0
2007-10-17 14:00:00,70.54,70.62,70.47,70.58,192500.0,42.4951,42.5433,42.4529,42.5192,192500.0
2007-10-17 14:05:00,70.58,70.6,70.54,70.6,76000.0,42.5192,42.5312,42.4951,42.5312,76000.0
2007-10-17 14:10:00,70.61,70.7,70.55,70.58,124600.0,42.5373,42.5915,42.5011,42.5192,124600.0
2007-10-17 14:15:00,70.58,70.61,70.54,70.6,82200.0,42.5192,42.5373,42.4951,42.5312,82200.0
2007-10-17 14:20:00,70.59,70.63,70.53,70.54,88100.0,42.5252,42.5493,42.4891,42.4951,88100.0
2007-10-17 14:25:00,70.55,70.59,70.5,70.59,80900.0,42.5011,42.5252,42.471,42.5252,80900.0
2007-10-17 14:30:00,70.6,70.62,70.55,70.61,77600.0,42.5312,42.5433,42.5011,42.5373,77600.0
2007-10-17 14:35:00,70.6,70.64,70.57,70.6,79500.0,42.5312,42.5553,42.5132,42.5312,79500.0
2007-10-17 14:40:00,70.59,70.68,70.59,70.66,110500.0,42.5252,42.5794,42.5252,42.5674,110500.0
2007-10-17 14:45:00,70.65,70.67,70.55,70.55,89500.0,42.5614,42.5734,42.5011,42.5011,89500.0
2007-10-17 14:50:00,70.55,70.6,70.51,70.55,78900.0,42.5011,42.5312,42.477,42.5011,78900.0
2007-10-17 14:55:00,70.55,70.56,70.51,70.51,108500.0,42.5011,42.5071,42.477,42.477,108500.0
2007-10-17 15:00:00,70.51,70.56,70.5,70.52,116900.0,42.477,42.5071,42.471,42.483,116900.0
2007-10-17 15:05:00,70.53,70.61,70.5,70.56,146500.0,42.4891,42.5373,42.471,42.5071,146500.0
2007-10-17 15:10:00,70.57,70.6,70.55,70.59,116100.0,42.5132,42.5312,42.5011,42.5252,116100.0
2007-10-17 15:15:00,70.6,70.67,70.56,70.6,141700.0,42.5312,42.5734,42.5071,42.5312,141700.0
2007-10-17 15:20:00,70.59,70.62,70.55,70.57,106400.0,42.5252,42.5433,42.5011,42.5132,106400.0
2007-10-17 15:25:00,70.57,70.61,70.54,70.58,122100.0,42.5132,42.5373,42.4951,42.5192,122100.0
2007-10-17 15:30:00,70.58,70.61,70.52,70.57,154400.0,42.5192,42.5373,42.483,42.5132,154400.0
2007-10-17 15:35:00,70.57,70.6,70.5,70.5,133600.0,42.5132,42.5312,42.471,42.471,133600.0
2007-10-17 15:40:00,70.5,70.59,70.5,70.57,215000.0,42.471,42.5252,42.471,42.5132,215000.0
2007-10-17 15:45:00,70.57,70.61,70.52,70.6,179200.0,42.5132,42.5373,42.483,42.5312,179200.0
2007-10-17 15:50:00,70.59,70.6,70.5,70.54,182200.0,42.5252,42.5312,42.471,42.4951,182200.0
2007-10-17 15:55:00,70.54,70.6,70.52,70.55,307500.0,42.4951,42.5312,42.483,42.5011,307500.0
2007-10-18 09:30:00,70.55,70.8,70.5,70.73,240900.0,42.5011,42.6517,42.471,42.6096,240900.0
2007-10-18 09:35:00,70.74,70.83,70.71,70.74,117600.0,42.6156,42.6698,42.5975,42.6156,117600.0
2007-10-18 09:40:00,70.74,70.83,70.74,70.82,115600.0,42.6156,42.6698,42.6156,42.6638,115600.0
2007-10-18 09:45:00,70.82,70.95,70.81,70.9,164000.0,42.6638,42.7421,42.6577,42.712,164000.0
2007-10-18 09:50:00,70.9,70.9,70.78,70.8,159900.0,42.712,42.712,42.6397,42.6517,159900.0
2007-10-18 09:55:00,70.8,70.84,70.69,70.7,84600.0,42.6517,42.6758,42.5855,42.5915,84600.0
2007-10-18 10:00:00,70.7,70.79,70.7,70.72,104300.0,42.5915,42.6457,42.5915,42.6035,104300.0
2007-10-18 10:05:00,70.72,70.75,70.55,70.63,188000.0,42.6035,42.6216,42.5011,42.5493,188000.0
2007-10-18 10:10:00,70.63,70.76,70.62,70.72,91600.0,42.5493,42.6276,42.5433,42.6035,91600.0
2007-10-18 10:15:00,70.71,70.78,70.7,70.77,118600.0,42.5975,42.6397,42.5915,42.6336,118600.0
2007-10-18 10:20:00,70.78,70.81,70.69,70.79,79500.0,42.6397,42.6577,42.5855,42.6457,79500.0
2007-10-18 10:25:00,70.78,70.87,70.77,70.85,105200.0,42.6397,42.6939,42.6336,42.6818,105200.0
2007-10-18 10:30:00,70.85,70.86,70.78,70.82,68300.0,42.6818,42.6879,42.6397,42.6638,68300.0
2007-10-18 10:35:00,70.82,70.83,70.79,70.8,85700.0,42.6638,42.6698,42.6457,42.6517,85700.0
2007-10-18 10:40:00,70.79,70.81,70.77,70.78,51800.0,42.6457,42.6577,42.6336,42.6397,51800.0
2007-10-18 10:45:00,70.78,70.78,70.73,70.73,77200.0,42.6397,42.6397,42.6096,42.6096,77200.0
2007-10-18 10:50:00,70.74,70.75,70.69,70.74,68300.0,42.6156,42.6216,42.5855,42.6156,68300.0
2007-10-18 10:55:00,70.73,70.75,70.72,70.73,59200.0,42.6096,42.6216,42.6035,42.6096,59200.0
2007-10-18 11:00:00,70.73,70.81,70.72,70.78,82000.0,42.6096,42.6577,42.6035,42.6397,82000.0
2007-10-18 11:05:00,70.77,70.84,70.76,70.79,613900.0,42.6336,42.6758,42.6276,42.6457,613900.0
2007-10-18 11:10:00,70.79,70.83,70.78,70.81,105200.0,42.6457,42.6698,42.6397,42.6577,105200.0
2007-10-18 11:15:00,70.81,70.82,70.79,70.81,51600.0,42.6577,42.6638,42.6457,42.6577,51600.0
2007-10-18 11:20:00,70.8,70.84,70.8,70.84,54200.0,42.6517,42.6758,42.6517,42.6758,54200.0
2007-10-18 11:25:00,70.83,70.83,70.79,70.81,55100.0,42.6698,42.6698,42.6457,42.6577,55100.0
2007-10-18 11:30:00,70.81,70.85,70.81,70.82,58700.0,42.6577,42.6818,42.6577,42.6638,58700.0
2007-10-18 11:35:00,70.83,70.85,70.8,70.85,81000.0,42.6698,42.6818,42.6517,42.6818,81000.0
2007-10-18 11:40:00,70.85,70.86,70.81,70.83,94100.0,42.6818,42.6879,42.6577,42.6698,94100.0
2007-10-18 11:45:00,70.85,70.85,70.81,70.81,50600.0,42.6818,42.6818,42.6577,42.6577,50600.0
2007-10-18 11:50:00,70.82,70.84,70.81,70.82,65100.0,42.6638,42.6758,42.6577,42.6638,65100.0
2007-10-18 11:55:00,70.81,70.83,70.78,70.83,36300.0,42.6577,42.6698,42.6397,42.6698,36300.0
2007-10-18 12:00:00,70.84,70.88,70.76,70.78,128900.0,42.6758,42.6999,42.6276,42.6397,128900.0
2007-10-18 12:05:00,70.78,70.85,70.76,70.81,59800.0,42.6397,42.6818,42.6276,42.6577,59800.0
2007-10-18 12:10:00,70.8,70.83,70.78,70.79,46900.0,42.6517,42.6698,42.6397,42.6457,46900.0
2007-10-18 12:15:00,70.78,70.82,70.78,70.79,71700.0,42.6397,42.6638,42.6397,42.6457,71700.0
2007-10-18 12:20:00,70.79,70.83,70.78,70.81,41400.0,42.6457,42.6698,42.6397,42.6577,41400.0
2007-10-18 12:25:00,70.81,70.82,70.8,70.81,35900.0,42.6577,42.6638,42.6517,42.6577,35900.0
2007-10-18 12:30:00,70.82,70.83,70.8,70.81,25000.0,42.6638,42.6698,42.6517,42.6577,25000.0
2007-10-18 12:35:00,70.81,70.83,70.79,70.8,43100.0,42.6577,42.6698,42.6457,42.6517,43100.0
2007-10-18 12:40:00,70.8,70.81,70.79,70.8,38800.0,42.6517,42.6577,42.6457,42.6517,38800.0
2007-10-18 12:45:00,70.79,70.83,70.79,70.83,56700.0,42.6457,42.6698,42.6457,42.6698,56700.0
2007-10-18 12:50:00,70.83,70.85,70.81,70.81,79700.0,42.6698,42.6818,42.6577,42.6577,79700.0
2007-10-18 12:55:00,70.81,70.81,70.8,70.81,40300.0,42.6577,42.6577,42.6517,42.6577,40300.0
2007-10-18 13:00:00,70.81,70.85,70.8,70.84,60800.0,42.6577,42.6818,42.6517,42.6758,60800.0
2007-10-18 13:05:00,70.84,70.85,70.81,70.82,36400.0,42.6758,42.6818,42.6577,42.6638,36400.0
2007-10-18 13:10:00,70.82,70.83,70.8,70.82,43300.0,42.6638,42.6698,42.6517,42.6638,43300.0
2007-10-18 13:15:00,70.83,70.88,70.79,70.85,98400.0,42.6698,42.6999,42.6457,42.6818,98400.0
2007-10-18 13:20:00,70.85,70.85,70.82,70.85,41500.0,42.6818,42.6818,42.6638,42.6818,41500.0
2007-10-18 13:25:00,70.85,70.92,70.83,70.9,55400.0,42.6818,42.724,42.6698,42.712,55400.0
2007-10-18 13:30:00,70.9,70.91,70.85,70.86,118300.0,42.712,42.718,42.6818,42.6879,118300.0
2007-10-18 13:35:00,70.86,70.87,70.83,70.86,50600.0,42.6879,42.6939,42.6698,42.6879,50600.0
2007-10-18 13:40:00,70.87,70.87,70.84,70.85,76900.0,42.6939,42.6939,42.6758,42.6818,76900.0
2007-10-18 13:45:00,70.85,70.86,70.83,70.85,99600.0,42.6818,42.6879,42.6698,42.6818,99600.0
2007-10-18 13:50:00,70.85,70.9,70.85,70.88,72200.0,42.6818,42.712,42.6818,42.6999,72200.0
2007-10-18 13:55:00,70.89,70.92,70.87,70.9,76400.0,42.7059,42.724,42.6939,42.712,76400.0
2007-10-18 14:00:00,70.89,70.9,70.87,70.87,49000.0,42.7059,42.712,42.6939,42.6939,49000.0
2007-10-18 14:05:00,70.87,70.89,70.84,70.85,65900.0,42.6939,42.7059,42.6758,42.6818,65900.0
2007-10-18 14:10:00,70.86,70.87,70.84,70.86,65900.0,42.6879,42.6939,42.6758,42.6879,65900.0
2007-10-18 14:15:00,70.86,70.87,70.81,70.81,68500.0,42.6879,42.6939,42.6577,42.6577,68500.0
2007-10-18 14:20:00,70.82,70.83,70.78,70.8,169300.0,42.6638,42.6698,42.6397,42.6517,169300.0
2007-10-18 14:25:00,70.8,70.82,70.79,70.81,40300.0,42.6517,42.6638,42.6457,42.6577,40300.0
2007-10-18 14:30:00,70.8,70.83,70.79,70.83,82900.0,42.6517,42.6698,42.6457,42.6698,82900.0
2007-10-18 14:35:00,70.83,70.85,70.82,70.83,39200.0,42.6698,42.6818,42.6638,42.6698,39200.0
2007-10-18 14:40:00,70.83,70.87,70.82,70.84,62800.0,42.6698,42.6939,42.6638,42.6758,62800.0
2007-10-18 14:45:00,70.84,70.85,70.78,70.79,120800.0,42.6758,42.6818,42.6397,42.6457,120800.0
2007-10-18 14:50:00,70.79,70.85,70.78,70.84,72700.0,42.6457,42.6818,42.6397,42.6758,72700.0
2007-10-18 14:55:00,70.84,70.85,70.82,70.84,88900.0,42.6758,42.6818,42.6638,42.6758,88900.0
2007-10-18 15:00:00,70.84,70.9,70.82,70.9,109700.0,42.6758,42.712,42.6638,42.712,109700.0
2007-10-18 15:05:00,70.9,70.95,70.89,70.91,141300.0,42.712,42.7421,42.7059,42.718,141300.0
2007-10-18 15:10:00,70.91,71.0,70.91,70.98,180100.0,42.718,42.7722,42.718,42.7602,180100.0
2007-10-18 15:15:00,70.98,70.99,70.95,70.95,131700.0,42.7602,42.7662,42.7421,42.7421,131700.0
2007-10-18 15:20:00,70.96,70.96,70.93,70.95,92300.0,42.7481,42.7481,42.73,42.7421,92300.0
2007-10-18 15:25:00,70.95,70.98,70.95,70.95,95100.0,42.7421,42.7602,42.7421,42.7421,95100.0
2007-10-18 15:30:00,70.95,70.96,70.91,70.93,136400.0,42.7421,42.7481,42.718,42.73,136400.0
2007-10-18 15:35:00,70.94,70.95,70.91,70.92,118200.0,42.7361,42.7421,42.718,42.724,118200.0
2007-10-18 15:40:00,70.92,70.95,70.91,70.92,140700.0,42.724,42.7421,42.718,42.724,140700.0
2007-10-18 15:45:00,70.92,70.93,70.86,70.88,138800.0,42.724,42.73,42.6879,42.6999,138800.0
2007-10-18 15:50:00,70.88,70.97,70.86,70.96,131800.0,42.6999,42.7541,42.6879,42.7481,131800.0
2007-10-18 15:55:00,70.96,70.96,70.83,70.91,386500.0,42.7481,42.7481,42.6698,42.718,386500.0
2007-10-19 09:30:00,71.0,71.0,70.61,70.81,2168200.0,42.7722,42.7722,42.5373,42.6577,2168200.0
2007-10-19 09:35:00,70.81,70.97,70.81,70.87,117000.0,42.6577,42.7541,42.6577,42.6939,117000.0
2007-10-19 09:40:00,70.86,70.89,70.79,70.85,119800.0,42.6879,42.7059,42.6457,42.6818,119800.0
2007-10-19 09:45:00,70.85,71.0,70.84,70.89,181500.0,42.6818,42.7722,42.6758,42.7059,181500.0
2007-10-19 09:50:00,70.89,71.15,70.88,71.13,214900.0,42.7059,42.8626,42.6999,42.8505,214900.0
2007-10-19 09:55:00,71.14,71.3,71.07,71.28,199800.0,42.8565,42.9529,42.8144,42.9409,199800.0
2007-10-19 10:00:00,71.29,71.4,71.28,71.34,168800.0,42.9469,43.0132,42.9409,42.977,168800.0
2007-10-19 10:05:00,71.34,71.35,71.14,71.17,159000.0,42.977,42.9831,42.8565,42.8746,159000.0
2007-10-19 10:10:00,71.16,71.19,71.01,71.02,102100.0,42.8686,42.8867,42.7782,42.7843,102100.0
2007-10-19 10:15:00,71.02,71.14,71.02,71.11,55800.0,42.7843,42.8565,42.7843,42.8385,55800.0
2007-10-19 10:20:00,71.11,71.18,71.09,71.18,72500.0,42.8385,42.8806,42.8264,42.8806,72500.0
2007-10-19 10:25:00,71.18,71.19,71.14,71.17,92800.0,42.8806,42.8867,42.8565,42.8746,92800.0
2007-10-19 10:30:00,71.17,71.2,71.08,71.12,111100.0,42.8746,42.8927,42.8204,42.8445,111100.0
2007-10-19 10:35:00,71.13,71.15,71.08,71.1,130200.0,42.8505,42.8626,42.8204,42.8324,130200.0
2007-10-19 10:40:00,71.11,71.2,71.07,71.2,92000.0,42.8385,42.8927,42.8144,42.8927,92000.0
2007-10-19 10:45:00,71.21,71.37,71.2,71.35,171200.0,42.8987,42.9951,42.8927,42.9831,171200.0
2007-10-19 10:50:00,71.34,71.38,71.33,71.36,115800.0,42.977,43.0011,42.971,42.9891,115800.0
2007-10-19 10:55:00,71.35,71.37,71.27,71.28,203100.0,42.9831,42.9951,42.9349,42.9409,203100.0
2007-10-19 11:00:00,71.28,71.4,71.25,71.26,235200.0,42.9409,43.0132,42.9228,42.9288,235200.0
2007-10-19 11:05:00,71.26,71.28,71.15,71.25,95900.0,42.9288,42.9409,42.8626,42.9228,95900.0
2007-10-19 11:10:00,71.25,71.33,71.23,71.3,62700.0,42.9228,42.971,42.9108,42.9529,62700.0
2007-10-19 11:15:00,71.31,71.32,71.28,71.29,74900.0,42.959,42.965,42.9409,42.9469,74900.0
2007-10-19 11:20:00,71.29,71.3,71.22,71.25,87900.0,42.9469,42.9529,42.9047,42.9228,87900.0
2007-10-19 11:25:00,71.25,71.31,71.23,71.3,67200.0,42.9228,42.959,42.9108,42.9529,67200.0
2007-10-19 11:30:00,71.31,71.31,71.11,71.13,147300.0,42.959,42.959,42.8385,42.8505,147300.0
2007-10-19 11:35:00,71.14,71.17,71.1,71.16,99700.0,42.8565,42.8746,42.8324,42.8686,99700.0
2007-10-19 11:40:00,71.17,71.3,71.17,71.29,69800.0,42.8746,42.9529,42.8746,42.9469,69800.0
2007-10-19 11:45:00,71.28,71.3,71.25,71.29,54100.0,42.9409,42.9529,42.9228,42.9469,54100.0
2007-10-19 11:50:00,71.3,71.37,71.27,71.36,86700.0,42.9529,42.9951,42.9349,42.9891,86700.0
2007-10-19 11:55:00,71.37,71.48,71.36,71.48,141100.0,42.9951,43.0614,42.9891,43.0614,141100.0
2007-10-19 12:00:00,71.48,71.5,71.41,71.47,221100.0,43.0614,43.0734,43.0192,43.0553,221100.0
2007-10-19 12:05:00,71.47,71.51,71.44,71.5,165400.0,43.0553,43.0794,43.0373,43.0734,165400.0
2007-10-19 12:10:00,71.5,71.52,71.48,71.49,104700.0,43.0734,43.0855,43.0614,43.0674,104700.0
2007-10-19 12:15:00,71.5,71.51,71.47,71.49,70500.0,43.0734,43.0794,43.0553,43.0674,70500.0
2007-10-19 12:20:00,71.49,71.5,71.4,71.4,81000.0,43.0674,43.0734,43.0132,43.0132,81000.0
2007-10-19 12:25:00,71.4,71.43,71.36,71.36,57100.0,43.0132,43.0312,42.9891,42.9891,57100.0
2007-10-19 12:30:00,71.36,71.39,71.3,71.35,91600.0,42.9891,43.0072,42.9529,42.9831,91600.0
2007-10-19 12:35:00,71.35,71.37,71.32,71.35,53100.0,42.9831,42.9951,42.965,42.9831,53100.0
2007-10-19 12:40:00,71.36,71.47,71.35,71.38,78300.0,42.9891,43.0553,42.9831,43.0011,78300.0
2007-10-19 12:45:00,71.38,71.4,71.33,71.34,69000.0,43.0011,43.0132,42.971,42.977,69000.0
2007-10-19 12:50:00,71.35,71.38,71.3,71.3,93300.0,42.9831,43.0011,42.9529,42.9529,93300.0
2007-10-19 12:55:00,71.31,71.32,71.23,71.25,101000.0,42.959,42.965,42.9108,42.9228,101000.0
2007-10-19 13:00:00,71.25,71.26,71.06,71.1,79300.0,42.9228,42.9288,42.8084,42.8324,79300.0
2007-10-19 13:05:00,71.1,71.23,71.1,71.23,70800.0,42.8324,42.9108,42.8324,42.9108,70800.0
2007-10-19 13:10:00,71.23,71.34,71.22,71.28,59000.0,42.9108,42.977,42.9047,42.9409,59000.0
2007-10-19 13:15:00,71.29,71.31,71.17,71.17,45200.0,42.9469,42.959,42.8746,42.8746,45200.0
2007-10-19 13:20:00,71.17,71.2,71.08,71.11,110400.0,42.8746,42.8927,42.8204,42.8385,110400.0
2007-10-19 13:25:00,71.12,71.32,71.11,71.31,93700.0,42.8445,42.965,42.8385,42.959,93700.0
2007-10-19 13:30:00,71.32,71.39,71.3,71.38,70200.0,42.965,43.0072,42.9529,43.0011,70200.0
2007-10-19 13:35:00,71.37,71.39,71.18,71.22,82000.0,42.9951,43.0072,42.8806,42.9047,82000.0
2007-10-19 13:40:00,71.22,71.3,71.18,71.25,97800.0,42.9047,42.9529,42.8806,42.9228,97800.0
2007-10-19 13:45:00,71.26,71.38,71.25,71.36,76900.0,42.9288,43.0011,42.9228,42.9891,76900.0
2007-10-19 13:50:00,71.35,71.39,71.34,71.36,72700.0,42.9831,43.0072,42.977,42.9891,72700.0
2007-10-19 13:55:00,71.37,71.4,71.31,71.35,81100.0,42.9951,43.0132,42.959,42.9831,81100.0
2007-10-19 14:00:00,71.35,71.37,71.25,71.32,111600.0,42.9831,42.9951,42.9228,42.965,111600.0
2007-10-19 14:05:00,71.32,71.4,71.32,71.38,78800.0,42.965,43.0132,42.965,43.0011,78800.0
2007-10-19 14:10:00,71.38,71.46,71.3,71.3,114000.0,43.0011,43.0493,42.9529,42.9529,114000.0
2007-10-19 14:15:00,71.29,71.36,71.25,71.35,110400.0,42.9469,42.9891,42.9228,42.9831,110400.0
2007-10-19 14:20:00,71.36,71.36,71.2,71.32,139300.0,42.9891,42.9891,42.8927,42.965,139300.0
2007-10-19 14:25:00,71.32,71.4,71.29,71.32,137800.0,42.965,43.0132,42.9469,42.965,137800.0
2007-10-19 14:30:00,71.33,71.37,71.29,71.35,86000.0,42.971,42.9951,42.9469,42.9831,86000.0
2007-10-19 14:35:00,71.36,71.36,71.2,71.3,159100.0,42.9891,42.9891,42.8927,42.9529,159100.0
2007-10-19 14:40:00,71.3,71.33,71.19,71.2,194600.0,42.9529,42.971,42.8867,42.8927,194600.0
2007-10-19 14:45:00,71.2,71.33,71.2,71.3,161600.0,42.8927,42.971,42.8927,42.9529,161600.0
2007-10-19 14:50:00,71.3,71.31,71.1,71.13,171800.0,42.9529,42.959,42.8324,42.8505,171800.0
2007-10-19 14:55:00,71.12,71.12,70.97,71.08,165500.0,42.8445,42.8445,42.7541,42.8204,165500.0
2007-10-19 15:00:00,71.08,71.16,71.06,71.12,130500.0,42.8204,42.8686,42.8084,42.8445,130500.0
2007-10-19 15:05:00,71.11,71.29,71.11,71.28,172900.0,42.8385,42.9469,42.8385,42.9409,172900.0
2007-10-19 15:10:00,71.27,71.28,71.19,71.26,170300.0,42.9349,42.9409,42.8867,42.9288,170300.0
2007-10-19 15:15:00,71.26,71.27,71.17,71.23,176500.0,42.9288,42.9349,42.8746,42.9108,176500.0
2007-10-19 15:20:00,71.23,71.24,71.14,71.2,194600.0,42.9108,42.9168,42.8565,42.8927,194600.0
2007-10-19 15:25:00,71.2,71.28,71.18,71.21,202300.0,42.8927,42.9409,42.8806,42.8987,202300.0
2007-10-19 15:30:00,71.2,71.21,71.04,71.05,253600.0,42.8927,42.8987,42.7963,42.8023,253600.0
2007-10-19 15:35:00,71.05,71.09,70.96,71.08,309500.0,42.8023,42.8264,42.7481,42.8204,309500.0
2007-10-19 15:40:00,71.08,71.08,70.92,70.96,300300.0,42.8204,42.8204,42.724,42.7481,300300.0
2007-10-19 15:45:00,70.95,70.96,70.73,70.8,496500.0,42.7421,42.7481,42.6096,42.6517,496500.0
2007-10-19 15:50:00,70.8,70.9,70.8,70.83,518500.0,42.6517,42.712,42.6517,42.6698,518500.0
2007-10-19 15:55:00,70.83,70.88,70.75,70.81,593400.0,42.6698,42.6999,42.6216,42.6577,593400.0
2007-10-22 09:30:00,70.6,70.97,70.51,70.96,344200.0,42.5312,42.7541,42.477,42.7481,344200.0
2007-10-22 09:35:00,70.97,71.05,70.64,70.8,153500.0,42.7541,42.8023,42.5553,42.6517,153500.0
2007-10-22 09:40:00,70.79,70.93,70.76,70.88,94900.0,42.6457,42.73,42.6276,42.6999,94900.0
2007-10-22 09:45:00,70.88,70.88,70.65,70.74,172600.0,42.6999,42.6999,42.5614,42.6156,172600.0
2007-10-22 09:50:00,70.72,70.83,70.65,70.72,189800.0,42.6035,42.6698,42.5614,42.6035,189800.0
2007-10-22 09:55:00,70.72,70.87,70.71,70.83,148000.0,42.6035,42.6939,42.5975,42.6698,148000.0
2007-10-22 10:00:00,70.82,70.85,70.52,70.52,153300.0,42.6638,42.6818,42.483,42.483,153300.0
2007-10-22 10:05:00,70.52,70.66,70.52,70.6,145600.0,42.483,42.5674,42.483,42.5312,145600.0
2007-10-22 10:10:00,70.6,70.84,70.59,70.84,144600.0,42.5312,42.6758,42.5252,42.6758,144600.0
2007-10-22 10:15:00,70.84,70.85,70.72,70.77,109500.0,42.6758,42.6818,42.6035,42.6336,109500.0
2007-10-22 10:20:00,70.77,70.88,70.75,70.88,88000.0,42.6336,42.6999,42.6216,42.6999,88000.0
2007-10-22 10:25:00,70.88,70.89,70.8,70.84,83000.0,42.6999,42.7059,42.6517,42.6758,83000.0
2007-10-22 10:30:00,70.85,70.97,70.79,70.8,166000.0,42.6818,42.7541,42.6457,42.6517,166000.0
2007-10-22 10:35:00,70.8,70.94,70.79,70.86,114700.0,42.6517,42.7361,42.6457,42.6879,114700.0
2007-10-22 10:40:00,70.87,70.92,70.76,70.83,128500.0,42.6939,42.724,42.6276,42.6698,128500.0
2007-10-22 10:45:00,70.83,70.84,70.73,70.73,88100.0,42.6698,42.6758,42.6096,42.6096,88100.0
2007-10-22 10:50:00,70.74,70.76,70.69,70.72,128700.0,42.6156,42.6276,42.5855,42.6035,128700.0
2007-10-22 10:55:00,70.72,70.83,70.59,70.82,159600.0,42.6035,42.6698,42.5252,42.6638,159600.0
2007-10-22 11:00:00,70.81,70.82,70.7,70.7,109600.0,42.6577,42.6638,42.5915,42.5915,109600.0
2007-10-22 11:05:00,70.71,70.78,70.65,70.67,112400.0,42.5975,42.6397,42.5614,42.5734,112400.0
2007-10-22 11:10:00,70.66,70.74,70.65,70.74,81800.0,42.5674,42.6156,42.5614,42.6156,81800.0
2007-10-22 11:15:00,70.74,70.8,70.73,70.8,64300.0,42.6156,42.6517,42.6096,42.6517,64300.0
2007-10-22 11:20:00,70.8,70.86,70.79,70.86,128000.0,42.6517,42.6879,42.6457,42.6879,128000.0
2007-10-22 11:25:00,70.87,70.92,70.85,70.88,97600.0,42.6939,42.724,42.6818,42.6999,97600.0
2007-10-22 11:30:00,70.89,70.92,70.82,70.86,182200.0,42.7059,42.724,42.6638,42.6879,182200.0
2007-10-22 11:35:00,70.86,70.9,70.85,70.85,112600.0,42.6879,42.712,42.6818,42.6818,112600.0
2007-10-22 11:40:00,70.85,70.89,70.83,70.85,72100.0,42.6818,42.7059,42.6698,42.6818,72100.0
2007-10-22 11:45:00,70.85,70.87,70.82,70.82,84200.0,42.6818,42.6939,42.6638,42.6638,84200.0
2007-10-22 11:50:00,70.82,70.85,70.79,70.82,86300.0,42.6638,42.6818,42.6457,42.6638,86300.0
2007-10-22 11:55:00,70.82,70.86,70.79,70.81,91100.0,42.6638,42.6879,42.6457,42.6577,91100.0
2007-10-22 12:00:00,70.81,70.82,70.76,70.78,114800.0,42.6577,42.6638,42.6276,42.6397,114800.0
2007-10-22 12:05:00,70.79,70.83,70.75,70.8,70300.0,42.6457,42.6698,42.6216,42.6517,70300.0
2007-10-22 12:10:00,70.8,70.8,70.76,70.77,58800.0,42.6517,42.6517,42.6276,42.6336,58800.0
2007-10-22 12:15:00,70.78,70.85,70.78,70.8,42300.0,42.6397,42.6818,42.6397,42.6517,42300.0
2007-10-22 12:20:00,70.81,70.9,70.8,70.89,44800.0,42.6577,42.712,42.6517,42.7059,44800.0
2007-10-22 12:25:00,70.89,70.92,70.84,70.86,69900.0,42.7059,42.724,42.6758,42.6879,69900.0
2007-10-22 12:30:00,70.87,70.88,70.82,70.82,57000.0,42.6939,42.6999,42.6638,42.6638,57000.0
2007-10-22 12:35:00,70.83,70.88,70.8,70.85,50800.0,42.6698,42.6999,42.6517,42.6818,50800.0
2007-10-22 12:40:00,70.86,70.9,70.85,70.89,44700.0,42.6879,42.712,42.6818,42.7059,44700.0
2007-10-22 12:45:00,70.9,70.93,70.88,70.9,89000.0,42.712,42.73,42.6999,42.712,89000.0
2007-10-22 12:50:00,70.92,70.93,70.88,70.89,127100.0,42.724,42.73,42.6999,42.7059,127100.0
2007-10-22 12:55:00,70.9,70.92,70.88,70.89,130100.0,42.712,42.724,42.6999,42.7059,130100.0
2007-10-22 13:00:00,70.89,70.95,70.88,70.93,109800.0,42.7059,42.7421,42.6999,42.73,109800.0
2007-10-22 13:05:00,70.93,71.0,70.92,70.99,46900.0,42.73,42.7722,42.724,42.7662,46900.0
2007-10-22 13:10:00,71.0,71.06,70.96,71.03,70500.0,42.7722,42.8084,42.7481,42.7903,70500.0
2007-10-22 13:15:00,71.02,71.07,70.97,71.05,101300.0,42.7843,42.8144,42.7541,42.8023,101300.0
2007-10-22 13:20:00,71.05,71.08,70.94,70.99,51200.0,42.8023,42.8204,42.7361,42.7662,51200.0
2007-10-22 13:25:00,70.99,71.06,70.99,71.02,80300.0,42.7662,42.8084,42.7662,42.7843,80300.0
2007-10-22 13:30:00,71.02,71.06,70.74,71.0,80300.0,42.7843,42.8084,42.6156,42.7722,80300.0
2007-10-22 13:35:00,70.99,71.01,70.92,70.94,51300.0,42.7662,42.7782,42.724,42.7361,51300.0
2007-10-22 13:40:00,70.94,70.98,70.93,70.97,51200.0,42.7361,42.7602,42.73,42.7541,51200.0
2007-10-22 13:45:00,70.97,71.05,70.94,71.01,46700.0,42.7541,42.8023,42.7361,42.7782,46700.0
2007-10-22 13:50:00,71.0,71.01,70.91,70.94,69100.0,42.7722,42.7782,42.718,42.7361,69100.0
2007-10-22 13:55:00,70.93,70.95,70.91,70.93,51100.0,42.73,42.7421,42.718,42.73,51100.0
2007-10-22 14:00:00,70.93,70.98,70.92,70.97,33100.0,42.73,42.7602,42.724,42.7541,33100.0
2007-10-22 14:05:00,70.98,71.04,70.97,70.97,103100.0,42.7602,42.7963,42.7541,42.7541,103100.0
2007-10-22 14:10:00,70.97,70.98,70.93,70.93,54200.0,42.7541,42.7602,42.73,42.73,54200.0
2007-10-22 14:15:00,70.94,70.98,70.9,70.95,90700.0,42.7361,42.7602,42.712,42.7421,90700.0
2007-10-22 14:20:00,70.95,71.0,70.94,70.96,78100.0,42.7421,42.7722,42.7361,42.7481,78100.0
2007-10-22 14:25:00,70.96,71.01,70.95,70.96,133200.0,42.7481,42.7782,42.7421,42.7481,133200.0
2007-10-22 14:30:00,70.95,70.99,70.91,70.95,69300.0,42.7421,42.7662,42.718,42.7421,69300.0
2007-10-22 14:35:00,70.94,70.95,70.89,70.91,87100.0,42.7361,42.7421,42.7059,42.718,87100.0
2007-10-22 14:40:00,70.91,70.96,70.88,70.92,132000.0,42.718,42.7481,42.6999,42.724,132000.0
2007-10-22 14:45:00,70.92,70.95,70.89,70.92,88600.0,42.724,42.7421,42.7059,42.724,88600.0
2007-10-22 14:50:00,70.93,70.97,70.92,70.96,58400.0,42.73,42.7541,42.724,42.7481,58400.0
2007-10-22 14:55:00,70.96,70.98,70.9,70.93,112800.0,42.7481,42.7602,42.712,42.73,112800.0
2007-10-22 15:00:00,70.93,70.95,70.86,70.86,128800.0,42.73,42.7421,42.6879,42.6879,128800.0
2007-10-22 15:05:00,70.86,70.91,70.86,70.9,75200.0,42.6879,42.718,42.6879,42.712,75200.0
2007-10-22 15:10:00,70.9,70.93,70.84,70.92,117000.0,42.712,42.73,42.6758,42.724,117000.0
2007-10-22 15:15:00,70.91,70.98,70.91,70.93,124800.0,42.718,42.7602,42.718,42.73,124800.0
2007-10-22 15:20:00,70.92,70.96,70.91,70.93,106700.0,42.724,42.7481,42.718,42.73,106700.0
2007-10-22 15:25:00,70.93,70.97,70.88,70.96,132300.0,42.73,42.7541,42.6999,42.7481,132300.0
2007-10-22 15:30:00,70.96,71.05,70.85,71.0,185400.0,42.7481,42.8023,42.6818,42.7722,185400.0
2007-10-22 15:35:00,71.01,71.02,70.95,71.01,113700.0,42.7782,42.7843,42.7421,42.7782,113700.0
2007-10-22 15:40:00,71.0,71.05,70.98,71.05,194000.0,42.7722,42.8023,42.7602,42.8023,194000.0
2007-10-22 15:45:00,71.05,71.07,70.97,70.98,187500.0,42.8023,42.8144,42.7541,42.7602,187500.0
2007-10-22 15:50:00,70.99,71.07,70.98,71.04,199100.0,42.7662,42.8144,42.7602,42.7963,199100.0
2007-10-22 15:55:00,71.03,71.12,71.02,71.08,371900.0,42.7903,42.8445,42.7843,42.8204,371900.0
2007-10-23 09:30:00,71.17,71.25,70.64,70.69,268400.0,42.8746,42.9228,42.5553,42.5855,268400.0
2007-10-23 09:35:00,70.68,70.95,70.66,70.91,160900.0,42.5794,42.7421,42.5674,42.718,160900.0
2007-10-23 09:40:00,70.9,70.94,70.86,70.88,103200.0,42.712,42.7361,42.6879,42.6999,103200.0
2007-10-23 09:45:00,70.89,70.95,70.88,70.95,82700.0,42.7059,42.7421,42.6999,42.7421,82700.0
2007-10-23 09:50:00,70.92,73.05,70.92,71.05,167500.0,42.724,44.0072,42.724,42.8023,167500.0
2007-10-23 09:55:00,71.05,71.05,70.98,70.99,73800.0,42.8023,42.8023,42.7602,42.7662,73800.0
2007-10-23 10:00:00,71.0,71.1,70.94,71.07,94400.0,42.7722,42.8324,42.7361,42.8144,94400.0
2007-10-23 10:05:00,71.06,71.11,71.02,71.08,99700.0,42.8084,42.8385,42.7843,42.8204,99700.0
2007-10-23 10:10:00,71.08,71.1,71.04,71.06,70600.0,42.8204,42.8324,42.7963,42.8084,70600.0
2007-10-23 10:15:00,71.05,71.11,71.03,71.1,85100.0,42.8023,42.8385,42.7903,42.8324,85100.0
2007-10-23 10:20:00,71.1,71.11,71.07,71.09,68800.0,42.8324,42.8385,42.8144,42.8264,68800.0
2007-10-23 10:25:00,71.08,71.24,71.07,71.23,98900.0,42.8204,42.9168,42.8144,42.9108,98900.0
2007-10-23 10:30:00,71.23,71.24,71.17,71.2,114800.0,42.9108,42.9168,42.8746,42.8927,114800.0
2007-10-23 10:35:00,71.2,71.21,71.14,71.16,69900.0,42.8927,42.8987,42.8565,42.8686,69900.0
2007-10-23 10:40:00,71.16,71.17,71.04,71.07,102900.0,42.8686,42.8746,42.7963,42.8144,102900.0
2007-10-23 10:45:00,71.08,71.19,71.07,71.17,88200.0,42.8204,42.8867,42.8144,42.8746,88200.0
2007-10-23 10:50:00,71.17,71.21,71.15,71.17,115900.0,42.8746,42.8987,42.8626,42.8746,115900.0
2007-10-23 10:55:00,71.17,71.2,71.14,71.19,140100.0,42.8746,42.8927,42.8565,42.8867,140100.0
2007-10-23 11:00:00,71.19,71.19,71.07,71.13,138400.0,42.8867,42.8867,42.8144,42.8505,138400.0
2007-10-23 11:05:00,71.14,71.16,71.09,71.16,86900.0,42.8565,42.8686,42.8264,42.8686,86900.0
2007-10-23 11:10:00,71.16,71.3,71.15,71.3,165900.0,42.8686,42.9529,42.8626,42.9529,165900.0
2007-10-23 11:15:00,71.3,71.33,71.26,71.31,107600.0,42.9529,42.971,42.9288,42.959,107600.0
2007-10-23 11:20:00,71.3,71.31,71.2,71.25,75900.0,42.9529,42.959,42.8927,42.9228,75900.0
2007-10-23 11:25:00,71.25,71.27,71.11,71.14,66300.0,42.9228,42.9349,42.8385,42.8565,66300.0
2007-10-23 11:30:00,71.13,71.14,71.06,71.07,81300.0,42.8505,42.8565,42.8084,42.8144,81300.0
2007-10-23 11:35:00,71.07,71.11,71.06,71.07,77100.0,42.8144,42.8385,42.8084,42.8144,77100.0
2007-10-23 11:40:00,71.07,71.12,71.04,71.12,47400.0,42.8144,42.8445,42.7963,42.8445,47400.0
2007-10-23 11:45:00,71.12,71.21,71.1,71.13,63400.0,42.8445,42.8987,42.8324,42.8505,63400.0
2007-10-23 11:50:00,71.14,71.21,71.14,71.2,50800.0,42.8565,42.8987,42.8565,42.8927,50800.0
2007-10-23 11:55:00,71.19,71.2,71.1,71.17,86600.0,42.8867,42.8927,42.8324,42.8746,86600.0
2007-10-23 12:00:00,71.19,71.22,71.14,71.18,96000.0,42.8867,42.9047,42.8565,42.8806,96000.0
2007-10-23 12:05:00,71.17,71.18,71.1,71.13,43400.0,42.8746,42.8806,42.8324,42.8505,43400.0
2007-10-23 12:10:00,71.13,71.18,71.13,71.18,50900.0,42.8505,42.8806,42.8505,42.8806,50900.0
2007-10-23 12:15:00,71.18,71.21,71.15,71.2,51500.0,42.8806,42.8987,42.8626,42.8927,51500.0
2007-10-23 12:20:00,71.21,71.28,71.2,71.25,85800.0,42.8987,42.9409,42.8927,42.9228,85800.0
2007-10-23 12:25:00,71.25,71.26,71.23,71.25,69100.0,42.9228,42.9288,42.9108,42.9228,69100.0
2007-10-23 12:30:00,71.24,71.3,71.24,71.29,73200.0,42.9168,42.9529,42.9168,42.9469,73200.0
2007-10-23 12:35:00,71.28,71.31,71.18,71.26,76400.0,42.9409,42.959,42.8806,42.9288,76400.0
2007-10-23 12:40:00,71.26,71.33,71.23,71.32,64200.0,42.9288,42.971,42.9108,42.965,64200.0
2007-10-23 12:45:00,71.31,71.34,71.3,71.3,32600.0,42.959,42.977,42.9529,42.9529,32600.0
2007-10-23 12:50:00,71.31,71.32,71.29,71.32,38000.0,42.959,42.965,42.9469,42.965,38000.0
2007-10-23 12:55:00,71.32,71.32,71.24,71.25,52000.0,42.965,42.965,42.9168,42.9228,52000.0
2007-10-23 13:00:00,71.24,71.27,71.21,71.27,57300.0,42.9168,42.9349,42.8987,42.9349,57300.0
2007-10-23 13:05:00,71.27,71.32,71.25,71.3,97600.0,42.9349,42.965,42.9228,42.9529,97600.0
2007-10-23 13:10:00,71.3,71.35,71.28,71.34,58900.0,42.9529,42.9831,42.9409,42.977,58900.0
2007-10-23 13:15:00,71.34,71.36,71.28,71.3,114200.0,42.977,42.9891,42.9409,42.9529,114200.0
2007-10-23 13:20:00,71.31,71.34,71.3,71.3,42100.0,42.959,42.977,42.9529,42.9529,42100.0
2007-10-23 13:25:00,71.3,71.31,71.26,71.27,58600.0,42.9529,42.959,42.9288,42.9349,58600.0
2007-10-23 13:30:00,71.27,71.28,71.22,71.23,91200.0,42.9349,42.9409,42.9047,42.9108,91200.0
2007-10-23 13:35:00,71.23,71.26,71.21,71.21,48100.0,42.9108,42.9288,42.8987,42.8987,48100.0
2007-10-23 13:40:00,71.21,71.24,71.18,71.22,54000.0,42.8987,42.9168,42.8806,42.9047,54000.0
2007-10-23 13:45:00,71.22,71.24,71.21,71.22,44200.0,42.9047,42.9168,42.8987,42.9047,44200.0
2007-10-23 13:50:00,71.22,71.23,71.2,71.22,39900.0,42.9047,42.9108,42.8927,42.9047,39900.0
2007-10-23 13:55:00,71.22,71.3,71.21,71.3,69700.0,42.9047,42.9529,42.8987,42.9529,69700.0
2007-10-23 14:00:00,71.3,71.31,71.29,71.3,121400.0,42.9529,42.959,42.9469,42.9529,121400.0
2007-10-23 14:05:00,71.3,71.31,71.26,71.29,90600.0,42.9529,42.959,42.9288,42.9469,90600.0
2007-10-23 14:10:00,71.28,71.32,71.27,71.28,86600.0,42.9409,42.965,42.9349,42.9409,86600.0
2007-10-23 14:15:00,71.28,71.31,71.24,71.25,65300.0,42.9409,42.959,42.9168,42.9228,65300.0
2007-10-23 14:20:00,71.24,71.24,71.17,71.22,75500.0,42.9168,42.9168,42.8746,42.9047,75500.0
2007-10-23 14:25:00,71.22,71.24,71.16,71.19,78900.0,42.9047,42.9168,42.8686,42.8867,78900.0
2007-10-23 14:30:00,71.2,71.24,71.16,71.17,64600.0,42.8927,42.9168,42.8686,42.8746,64600.0
2007-10-23 14:35:00,71.17,71.18,71.06,71.06,65500.0,42.8746,42.8806,42.8084,42.8084,65500.0
2007-10-23 14:40:00,71.06,71.11,71.05,71.09,55400.0,42.8084,42.8385,42.8023,42.8264,55400.0
2007-10-23 14:45:00,71.09,71.09,70.94,70.97,107000.0,42.8264,42.8264,42.7361,42.7541,107000.0
2007-10-23 14:50:00,70.98,71.08,70.97,71.06,71800.0,42.7602,42.8204,42.7541,42.8084,71800.0
2007-10-23 14:55:00,71.06,71.08,71.01,71.04,76100.0,42.8084,42.8204,42.7782,42.7963,76100.0
2007-10-23 15:00:00,71.05,71.09,71.03,71.09,61100.0,42.8023,42.8264,42.7903,42.8264,61100.0
2007-10-23 15:05:00,71.09,71.12,71.02,71.08,102400.0,42.8264,42.8445,42.7843,42.8204,102400.0
2007-10-23 15:10:00,71.08,71.11,71.04,71.04,73800.0,42.8204,42.8385,42.7963,42.7963,73800.0
2007-10-23 15:15:00,71.05,71.09,70.98,70.98,88800.0,42.8023,42.8264,42.7602,42.7602,88800.0
2007-10-23 15:20:00,70.97,71.03,70.94,70.99,81900.0,42.7541,42.7903,42.7361,42.7662,81900.0
2007-10-23 15:25:00,70.99,71.15,70.96,71.15,130000.0,42.7662,42.8626,42.7481,42.8626,130000.0
2007-10-23 15:30:00,71.15,71.26,71.15,71.19,114400.0,42.8626,42.9288,42.8626,42.8867,114400.0
2007-10-23 15:35:00,71.19,71.2,71.13,71.15,128500.0,42.8867,42.8927,42.8505,42.8626,128500.0
2007-10-23 15:40:00,71.15,71.31,71.14,71.3,198900.0,42.8626,42.959,42.8565,42.9529,198900.0
2007-10-23 15:45:00,71.29,71.31,71.23,71.26,105600.0,42.9469,42.959,42.9108,42.9288,105600.0
2007-10-23 15:50:00,71.26,71.33,71.23,71.29,223700.0,42.9288,42.971,42.9108,42.9469,223700.0
2007-10-23 15:55:00,71.3,71.32,71.26,71.3,304900.0,42.9529,42.965,42.9288,42.9529,304900.0
2007-10-24 09:30:00,71.16,71.16,71.01,71.13,199100.0,42.8686,42.8686,42.7782,42.8505,199100.0
2007-10-24 09:35:00,71.14,71.3,71.11,71.26,105500.0,42.8565,42.9529,42.8385,42.9288,105500.0
2007-10-24 09:40:00,71.26,71.29,71.12,71.15,83600.0,42.9288,42.9469,42.8445,42.8626,83600.0
2007-10-24 09:45:00,71.15,71.2,71.13,71.19,93000.0,42.8626,42.8927,42.8505,42.8867,93000.0
2007-10-24 09:50:00,71.18,71.24,71.16,71.18,68700.0,42.8806,42.9168,42.8686,42.8806,68700.0
2007-10-24 09:55:00,71.18,71.25,71.14,71.25,103100.0,42.8806,42.9228,42.8565,42.9228,103100.0
2007-10-24 10:00:00,71.26,71.39,71.22,71.24,253800.0,42.9288,43.0072,42.9047,42.9168,253800.0
2007-10-24 10:05:00,71.24,71.33,71.2,71.25,114200.0,42.9168,42.971,42.8927,42.9228,114200.0
2007-10-24 10:10:00,71.25,71.26,71.11,71.16,117200.0,42.9228,42.9288,42.8385,42.8686,117200.0
2007-10-24 10:15:00,71.17,71.25,71.15,71.19,102200.0,42.8746,42.9228,42.8626,42.8867,102200.0
2007-10-24 10:20:00,71.18,71.21,71.08,71.12,109900.0,42.8806,42.8987,42.8204,42.8445,109900.0
2007-10-24 10:25:00,71.12,71.14,71.05,71.07,99400.0,42.8445,42.8565,42.8023,42.8144,99400.0
2007-10-24 10:30:00,71.06,71.07,70.77,70.79,128000.0,42.8084,42.8144,42.6336,42.6457,128000.0
2007-10-24 10:35:00,70.77,70.9,70.75,70.86,163500.0,42.6336,42.712,42.6216,42.6879,163500.0
2007-10-24 10:40:00,70.85,71.0,70.75,70.99,116500.0,42.6818,42.7722,42.6216,42.7662,116500.0
2007-10-24 10:45:00,70.99,71.05,70.74,70.74,165700.0,42.7662,42.8023,42.6156,42.6156,165700.0
2007-10-24 10:50:00,70.75,70.85,70.71,70.74,108400.0,42.6216,42.6818,42.5975,42.6156,108400.0
2007-10-24 10:55:00,70.74,70.86,70.73,70.84,86400.0,42.6156,42.6879,42.6096,42.6758,86400.0
2007-10-24 11:00:00,70.85,70.87,70.82,70.85,55200.0,42.6818,42.6939,42.6638,42.6818,55200.0
2007-10-24 11:05:00,70.85,70.94,70.76,70.76,96900.0,42.6818,42.7361,42.6276,42.6276,96900.0
2007-10-24 11:10:00,70.76,70.77,70.7,70.76,90300.0,42.6276,42.6336,42.5915,42.6276,90300.0
2007-10-24 11:15:00,70.75,70.87,70.64,70.64,144100.0,42.6216,42.6939,42.5553,42.5553,144100.0
2007-10-24 11:20:00,70.64,70.83,70.63,70.81,95300.0,42.5553,42.6698,42.5493,42.6577,95300.0
2007-10-24 11:25:00,70.82,70.94,70.8,70.89,87000.0,42.6638,42.7361,42.6517,42.7059,87000.0
2007-10-24 11:30:00,70.89,70.92,70.8,70.85,79200.0,42.7059,42.724,42.6517,42.6818,79200.0
2007-10-24 11:35:00,70.87,70.9,70.82,70.89,93600.0,42.6939,42.712,42.6638,42.7059,93600.0
2007-10-24 11:40:00,70.87,70.89,70.79,70.86,62600.0,42.6939,42.7059,42.6457,42.6879,62600.0
2007-10-24 11:45:00,70.86,70.89,70.78,70.79,68100.0,42.6879,42.7059,42.6397,42.6457,68100.0
2007-10-24 11:50:00,70.79,70.94,70.79,70.82,61100.0,42.6457,42.7361,42.6457,42.6638,61100.0
2007-10-24 11:55:00,70.82,70.82,70.7,70.72,71500.0,42.6638,42.6638,42.5915,42.6035,71500.0
2007-10-24 12:00:00,70.72,70.72,70.63,70.69,153200.0,42.6035,42.6035,42.5493,42.5855,153200.0
2007-10-24 12:05:00,70.69,70.9,70.69,70.84,88000.0,42.5855,42.712,42.5855,42.6758,88000.0
2007-10-24 12:10:00,70.84,70.91,70.84,70.87,56300.0,42.6758,42.718,42.6758,42.6939,56300.0
2007-10-24 12:15:00,70.87,70.92,70.87,70.9,43700.0,42.6939,42.724,42.6939,42.712,43700.0
2007-10-24 12:20:00,70.9,70.91,70.81,70.83,53000.0,42.712,42.718,42.6577,42.6698,53000.0
2007-10-24 12:25:00,70.83,70.9,70.82,70.86,54500.0,42.6698,42.712,42.6638,42.6879,54500.0
2007-10-24 12:30:00,70.85,70.87,70.81,70.85,37400.0,42.6818,42.6939,42.6577,42.6818,37400.0
2007-10-24 12:35:00,70.85,70.86,70.77,70.83,50700.0,42.6818,42.6879,42.6336,42.6698,50700.0
2007-10-24 12:40:00,70.85,70.88,70.76,70.88,59900.0,42.6818,42.6999,42.6276,42.6999,59900.0
2007-10-24 12:45:00,70.87,70.87,70.84,70.85,27400.0,42.6939,42.6939,42.6758,42.6818,27400.0
2007-10-24 12:50:00,70.86,70.9,70.75,70.76,74600.0,42.6879,42.712,42.6216,42.6276,74600.0
2007-10-24 12:55:00,70.74,70.84,70.67,70.82,54900.0,42.6156,42.6758,42.5734,42.6638,54900.0
2007-10-24 13:00:00,70.84,70.87,70.8,70.82,54700.0,42.6758,42.6939,42.6517,42.6638,54700.0
2007-10-24 13:05:00,70.82,70.92,70.82,70.89,58400.0,42.6638,42.724,42.6638,42.7059,58400.0
2007-10-24 13:10:00,70.89,70.99,70.89,70.97,54300.0,42.7059,42.7662,42.7059,42.7541,54300.0
2007-10-24 13:15:00,70.96,70.98,70.9,70.94,79800.0,42.7481,42.7602,42.712,42.7361,79800.0
2007-10-24 13:20:00,70.93,70.94,70.86,70.87,73400.0,42.73,42.7361,42.6879,42.6939,73400.0
2007-10-24 13:25:00,70.88,70.94,70.87,70.94,48000.0,42.6999,42.7361,42.6939,42.7361,48000.0
2007-10-24 13:30:00,70.93,70.94,70.9,70.93,35300.0,42.73,42.7361,42.712,42.73,35300.0
2007-10-24 13:35:00,70.94,70.94,70.85,70.85,66500.0,42.7361,42.7361,42.6818,42.6818,66500.0
2007-10-24 13:40:00,70.85,70.88,70.81,70.82,84300.0,42.6818,42.6999,42.6577,42.6638,84300.0
2007-10-24 13:45:00,70.81,70.94,70.81,70.94,51300.0,42.6577,42.7361,42.6577,42.7361,51300.0
2007-10-24 13:50:00,70.93,70.97,70.92,70.93,43300.0,42.73,42.7541,42.724,42.73,43300.0
2007-10-24 13:55:00,70.92,70.96,70.83,70.93,54400.0,42.724,42.7481,42.6698,42.73,54400.0
2007-10-24 14:00:00,70.93,70.93,70.78,70.79,99400.0,42.73,42.73,42.6397,42.6457,99400.0
2007-10-24 14:05:00,70.79,70.89,70.79,70.86,57400.0,42.6457,42.7059,42.6457,42.6879,57400.0
2007-10-24 14:10:00,70.84,70.9,70.79,70.86,74700.0,42.6758,42.712,42.6457,42.6879,74700.0
2007-10-24 14:15:00,70.85,70.91,70.79,70.85,72900.0,42.6818,42.718,42.6457,42.6818,72900.0
2007-10-24 14:20:00,70.85,71.06,70.85,71.0,220100.0,42.6818,42.8084,42.6818,42.7722,220100.0
2007-10-24 14:25:00,71.01,71.26,70.97,71.24,223700.0,42.7782,42.9288,42.7541,42.9168,223700.0
2007-10-24 14:30:00,71.25,71.33,71.2,71.28,189200.0,42.9228,42.971,42.8927,42.9409,189200.0
2007-10-24 14:35:00,71.28,71.3,71.12,71.16,138000.0,42.9409,42.9529,42.8445,42.8686,138000.0
2007-10-24 14:40:00,71.15,71.2,71.14,71.15,72200.0,42.8626,42.8927,42.8565,42.8626,72200.0
2007-10-24 14:45:00,71.16,71.2,71.1,71.13,110800.0,42.8686,42.8927,42.8324,42.8505,110800.0
2007-10-24 14:50:00,71.13,71.17,71.07,71.1,99600.0,42.8505,42.8746,42.8144,42.8324,99600.0
2007-10-24 14:55:00,71.09,71.21,71.04,71.16,148600.0,42.8264,42.8987,42.7963,42.8686,148600.0
2007-10-24 15:00:00,71.16,71.17,71.08,71.09,119300.0,42.8686,42.8746,42.8204,42.8264,119300.0
2007-10-24 15:05:00,71.08,71.14,71.04,71.13,130100.0,42.8204,42.8565,42.7963,42.8505,130100.0
2007-10-24 15:10:00,71.14,71.25,71.07,71.15,306100.0,42.8565,42.9228,42.8144,42.8626,306100.0
2007-10-24 15:15:00,71.15,71.16,71.05,71.14,221100.0,42.8626,42.8686,42.8023,42.8565,221100.0
2007-10-24 15:20:00,71.13,71.22,71.12,71.22,108000.0,42.8505,42.9047,42.8445,42.9047,108000.0
2007-10-24 15:25:00,71.22,71.25,71.16,71.24,169800.0,42.9047,42.9228,42.8686,42.9168,169800.0
2007-10-24 15:30:00,71.24,71.26,71.1,71.14,195900.0,42.9168,42.9288,42.8324,42.8565,195900.0
2007-10-24 15:35:00,71.15,71.2,71.08,71.19,256700.0,42.8626,42.8927,42.8204,42.8867,256700.0
2007-10-24 15:40:00,71.19,71.21,71.15,71.15,208500.0,42.8867,42.8987,42.8626,42.8626,208500.0
2007-10-24 15:45:00,71.16,71.22,71.11,71.22,146200.0,42.8686,42.9047,42.8385,42.9047,146200.0
2007-10-24 15:50:00,71.22,71.4,71.18,71.38,368600.0,42.9047,43.0132,42.8806,43.0011,368600.0
2007-10-24 15:55:00,71.38,71.49,71.37,71.4,505800.0,43.0011,43.0674,42.9951,43.0132,505800.0
2007-10-25 09:30:00,71.21,71.66,71.2,71.3,303600.0,42.8987,43.1698,42.8927,42.9529,303600.0
2007-10-25 09:35:00,71.33,71.35,71.14,71.35,79700.0,42.971,42.9831,42.8565,42.9831,79700.0
2007-10-25 09:40:00,71.34,71.39,71.29,71.32,108500.0,42.977,43.0072,42.9469,42.965,108500.0
2007-10-25 09:45:00,71.32,71.41,71.31,71.41,145300.0,42.965,43.0192,42.959,43.0192,145300.0
2007-10-25 09:50:00,71.41,71.42,71.39,71.39,142500.0,43.0192,43.0252,43.0072,43.0072,142500.0
2007-10-25 09:55:00,71.39,71.42,71.35,71.39,180200.0,43.0072,43.0252,42.9831,43.0072,180200.0
2007-10-25 10:00:00,71.4,71.43,71.36,71.41,268800.0,43.0132,43.0312,42.9891,43.0192,268800.0
2007-10-25 10:05:00,71.41,71.49,71.41,71.43,170400.0,43.0192,43.0674,43.0192,43.0312,170400.0
2007-10-25 10:10:00,71.44,71.49,71.43,71.49,292800.0,43.0373,43.0674,43.0312,43.0674,292800.0
2007-10-25 10:15:00,71.49,71.67,71.48,71.66,238400.0,43.0674,43.1758,43.0614,43.1698,238400.0
2007-10-25 10:20:00,71.66,71.68,71.63,71.64,114400.0,43.1698,43.1819,43.1517,43.1578,114400.0
2007-10-25 10:25:00,71.64,71.65,71.59,71.61,137000.0,43.1578,43.1638,43.1276,43.1397,137000.0
2007-10-25 10:30:00,71.6,71.62,71.5,71.5,138900.0,43.1337,43.1457,43.0734,43.0734,138900.0
2007-10-25 10:35:00,71.5,71.53,71.44,71.53,103300.0,43.0734,43.0915,43.0373,43.0915,103300.0
2007-10-25 10:40:00,71.52,71.54,71.5,71.51,95500.0,43.0855,43.0975,43.0734,43.0794,95500.0
2007-10-25 10:45:00,71.51,71.52,71.47,71.51,88000.0,43.0794,43.0855,43.0553,43.0794,88000.0
2007-10-25 10:50:00,71.5,71.53,71.45,71.46,108800.0,43.0734,43.0915,43.0433,43.0493,108800.0
2007-10-25 10:55:00,71.46,71.5,71.46,71.46,64000.0,43.0493,43.0734,43.0493,43.0493,64000.0
2007-10-25 11:00:00,71.47,71.49,71.39,71.4,85600.0,43.0553,43.0674,43.0072,43.0132,85600.0
2007-10-25 11:05:00,71.39,71.47,71.39,71.47,110900.0,43.0072,43.0553,43.0072,43.0553,110900.0
2007-10-25 11:10:00,71.46,71.47,71.44,71.47,66800.0,43.0493,43.0553,43.0373,43.0553,66800.0
2007-10-25 11:15:00,71.47,71.5,71.43,71.5,71200.0,43.0553,43.0734,43.0312,43.0734,71200.0
2007-10-25 11:20:00,71.49,71.65,71.49,71.61,97200.0,43.0674,43.1638,43.0674,43.1397,97200.0
2007-10-25 11:25:00,71.6,71.61,71.48,71.51,58800.0,43.1337,43.1397,43.0614,43.0794,58800.0
2007-10-25 11:30:00,71.51,71.59,71.5,71.57,64000.0,43.0794,43.1276,43.0734,43.1156,64000.0
2007-10-25 11:35:00,71.58,71.58,71.44,71.44,62000.0,43.1216,43.1216,43.0373,43.0373,62000.0
2007-10-25 11:40:00,71.43,71.45,71.39,71.42,72800.0,43.0312,43.0433,43.0072,43.0252,72800.0
2007-10-25 11:45:00,71.43,71.48,71.42,71.44,90100.0,43.0312,43.0614,43.0252,43.0373,90100.0
2007-10-25 11:50:00,71.44,71.44,71.29,71.42,102000.0,43.0373,43.0373,42.9469,43.0252,102000.0
2007-10-25 11:55:00,71.42,71.45,71.31,71.43,133400.0,43.0252,43.0433,42.959,43.0312,133400.0
2007-10-25 12:00:00,71.44,71.51,71.41,71.51,94100.0,43.0373,43.0794,43.0192,43.0794,94100.0
2007-10-25 12:05:00,71.51,71.51,71.43,71.47,83200.0,43.0794,43.0794,43.0312,43.0553,83200.0
2007-10-25 12:10:00,71.47,71.53,71.41,71.52,69300.0,43.0553,43.0915,43.0192,43.0855,69300.0
2007-10-25 12:15:00,71.52,71.53,71.49,71.5,49300.0,43.0855,43.0915,43.0674,43.0734,49300.0
2007-10-25 12:20:00,71.49,71.53,71.47,71.51,112900.0,43.0674,43.0915,43.0553,43.0794,112900.0
2007-10-25 12:25:00,71.51,71.52,71.48,71.5,53400.0,43.0794,43.0855,43.0614,43.0734,53400.0
2007-10-25 12:30:00,71.51,71.51,71.48,71.48,48000.0,43.0794,43.0794,43.0614,43.0614,48000.0
2007-10-25 12:35:00,71.48,71.5,71.46,71.49,45700.0,43.0614,43.0734,43.0493,43.0674,45700.0
2007-10-25 12:40:00,71.49,71.56,71.49,71.56,49200.0,43.0674,43.1096,43.0674,43.1096,49200.0
2007-10-25 12:45:00,71.55,71.58,71.51,71.52,58900.0,43.1035,43.1216,43.0794,43.0855,58900.0
2007-10-25 12:50:00,71.51,71.6,71.51,71.59,51800.0,43.0794,43.1337,43.0794,43.1276,51800.0
2007-10-25 12:55:00,71.59,71.61,71.58,71.58,59700.0,43.1276,43.1397,43.1216,43.1216,59700.0
2007-10-25 13:00:00,71.58,71.61,71.56,71.58,77000.0,43.1216,43.1397,43.1096,43.1216,77000.0
2007-10-25 13:05:00,71.58,71.61,71.46,71.49,99600.0,43.1216,43.1397,43.0493,43.0674,99600.0
2007-10-25 13:10:00,71.5,71.56,71.48,71.49,60300.0,43.0734,43.1096,43.0614,43.0674,60300.0
2007-10-25 13:15:00,71.48,71.5,71.33,71.36,162900.0,43.0614,43.0734,42.971,42.9891,162900.0
2007-10-25 13:20:00,71.35,71.37,71.17,71.28,214400.0,42.9831,42.9951,42.8746,42.9409,214400.0
2007-10-25 13:25:00,71.28,71.34,71.19,71.2,122500.0,42.9409,42.977,42.8867,42.8927,122500.0
2007-10-25 13:30:00,71.2,71.3,71.2,71.28,122200.0,42.8927,42.9529,42.8927,42.9409,122200.0
2007-10-25 13:35:00,71.28,71.34,71.22,71.24,133100.0,42.9409,42.977,42.9047,42.9168,133100.0
2007-10-25 13:40:00,71.25,71.5,71.17,71.32,157200.0,42.9228,43.0734,42.8746,42.965,157200.0
2007-10-25 13:45:00,71.31,71.47,71.29,71.46,101700.0,42.959,43.0553,42.9469,43.0493,101700.0
2007-10-25 13:50:00,71.45,71.5,71.39,71.41,93500.0,43.0433,43.0734,43.0072,43.0192,93500.0
2007-10-25 13:55:00,71.42,71.43,71.29,71.37,73000.0,43.0252,43.0312,42.9469,42.9951,73000.0
2007-10-25 14:00:00,71.37,71.38,71.22,71.33,122900.0,42.9951,43.0011,42.9047,42.971,122900.0
2007-10-25 14:05:00,71.33,71.4,71.3,71.33,64300.0,42.971,43.0132,42.9529,42.971,64300.0
2007-10-25 14:10:00,71.32,71.49,71.32,71.49,68800.0,42.965,43.0674,42.965,43.0674,68800.0
2007-10-25 14:15:00,71.48,71.5,71.4,71.43,60900.0,43.0614,43.0734,43.0132,43.0312,60900.0
2007-10-25 14:20:00,71.44,71.5,71.4,71.5,90800.0,43.0373,43.0734,43.0132,43.0734,90800.0
2007-10-25 14:25:00,71.5,71.55,71.39,71.44,78200.0,43.0734,43.1035,43.0072,43.0373,78200.0
2007-10-25 14:30:00,71.46,71.5,71.29,71.37,91600.0,43.0493,43.0734,42.9469,42.9951,91600.0
2007-10-25 14:35:00,71.37,71.48,71.35,71.44,94200.0,42.9951,43.0614,42.9831,43.0373,94200.0
2007-10-25 14:40:00,71.44,71.49,71.38,71.38,72200.0,43.0373,43.0674,43.0011,43.0011,72200.0
2007-10-25 14:45:00,71.38,71.42,71.36,71.39,180600.0,43.0011,43.0252,42.9891,43.0072,180600.0
2007-10-25 14:50:00,71.37,71.52,71.35,71.41,181200.0,42.9951,43.0855,42.9831,43.0192,181200.0
2007-10-25 14:55:00,71.43,71.53,71.39,71.51,276500.0,43.0312,43.0915,43.0072,43.0794,276500.0
2007-10-25 15:00:00,71.52,71.53,71.39,71.4,141500.0,43.0855,43.0915,43.0072,43.0132,141500.0
2007-10-25 15:05:00,71.4,71.43,71.34,71.38,132600.0,43.0132,43.0312,42.977,43.0011,132600.0
2007-10-25 15:10:00,71.38,71.39,71.34,71.34,102000.0,43.0011,43.0072,42.977,42.977,102000.0
2007-10-25 15:15:00,71.34,71.36,71.32,71.35,104700.0,42.977,42.9891,42.965,42.9831,104700.0
2007-10-25 15:20:00,71.35,71.36,71.21,71.23,167100.0,42.9831,42.9891,42.8987,42.9108,167100.0
2007-10-25 15:25:00,71.23,71.27,71.2,71.24,182700.0,42.9108,42.9349,42.8927,42.9168,182700.0
2007-10-25 15:30:00,71.24,71.26,71.15,71.2,192000.0,42.9168,42.9288,42.8626,42.8927,192000.0
2007-10-25 15:35:00,71.2,71.23,71.18,71.23,118600.0,42.8927,42.9108,42.8806,42.9108,118600.0
2007-10-25 15:40:00,71.23,71.48,71.23,71.44,289100.0,42.9108,43.0614,42.9108,43.0373,289100.0
2007-10-25 15:45:00,71.44,71.49,71.41,71.43,217400.0,43.0373,43.0674,43.0192,43.0312,217400.0
2007-10-25 15:50:00,71.43,71.47,71.4,71.46,187000.0,43.0312,43.0553,43.0132,43.0493,187000.0
2007-10-25 15:55:00,71.47,71.48,71.31,71.34,281500.0,43.0553,43.0614,42.959,42.977,281500.0
2007-10-26 09:30:00,71.6,71.7,71.12,71.23,350500.0,43.1337,43.1939,42.8445,42.9108,350500.0
2007-10-26 09:35:00,71.21,71.33,71.12,71.3,89900.0,42.8987,42.971,42.8445,42.9529,89900.0
2007-10-26 09:40:00,71.3,71.48,71.29,71.41,157600.0,42.9529,43.0614,42.9469,43.0192,157600.0
2007-10-26 09:45:00,71.4,71.45,71.36,71.37,70800.0,43.0132,43.0433,42.9891,42.9951,70800.0
2007-10-26 09:50:00,71.35,71.45,71.35,71.39,90700.0,42.9831,43.0433,42.9831,43.0072,90700.0
2007-10-26 09:55:00,71.39,71.46,71.35,71.44,94200.0,43.0072,43.0493,42.9831,43.0373,94200.0
2007-10-26 10:00:00,71.44,71.48,71.35,71.39,152700.0,43.0373,43.0614,42.9831,43.0072,152700.0
2007-10-26 10:05:00,71.39,71.49,71.35,71.49,102200.0,43.0072,43.0674,42.9831,43.0674,102200.0
2007-10-26 10:10:00,71.49,71.52,71.44,71.52,202900.0,43.0674,43.0855,43.0373,43.0855,202900.0
2007-10-26 10:15:00,71.53,71.6,71.52,71.55,91400.0,43.0915,43.1337,43.0855,43.1035,91400.0
2007-10-26 10:20:00,71.54,71.55,71.48,71.52,144900.0,43.0975,43.1035,43.0614,43.0855,144900.0
2007-10-26 10:25:00,71.53,71.55,71.44,71.49,102200.0,43.0915,43.1035,43.0373,43.0674,102200.0
2007-10-26 10:30:00,71.49,71.5,71.48,71.5,31500.0,43.0674,43.0734,43.0614,43.0734,31500.0
2007-10-26 10:35:00,71.49,71.51,71.47,71.5,121400.0,43.0674,43.0794,43.0553,43.0734,121400.0
2007-10-26 10:40:00,71.5,71.51,71.47,71.49,93500.0,43.0734,43.0794,43.0553,43.0674,93500.0
2007-10-26 10:45:00,71.47,71.54,71.45,71.49,133500.0,43.0553,43.0975,43.0433,43.0674,133500.0
2007-10-26 10:50:00,71.51,71.54,71.45,71.48,118600.0,43.0794,43.0975,43.0433,43.0614,118600.0
2007-10-26 10:55:00,71.48,71.54,71.45,71.54,114300.0,43.0614,43.0975,43.0433,43.0975,114300.0
2007-10-26 11:00:00,71.54,71.56,71.53,71.55,155400.0,43.0975,43.1096,43.0915,43.1035,155400.0
2007-10-26 11:05:00,71.55,71.56,71.53,71.54,78000.0,43.1035,43.1096,43.0915,43.0975,78000.0
2007-10-26 11:10:00,71.53,71.56,71.53,71.54,81200.0,43.0915,43.1096,43.0915,43.0975,81200.0
2007-10-26 11:15:00,71.54,71.55,71.48,71.52,100000.0,43.0975,43.1035,43.0614,43.0855,100000.0
2007-10-26 11:20:00,71.52,71.56,71.5,71.54,173200.0,43.0855,43.1096,43.0734,43.0975,173200.0
2007-10-26 11:25:00,71.54,71.58,71.52,71.55,116700.0,43.0975,43.1216,43.0855,43.1035,116700.0
2007-10-26 11:30:00,71.55,71.58,71.53,71.54,71400.0,43.1035,43.1216,43.0915,43.0975,71400.0
2007-10-26 11:35:00,71.55,71.57,71.48,71.52,78000.0,43.1035,43.1156,43.0614,43.0855,78000.0
2007-10-26 11:40:00,71.54,71.55,71.49,71.5,64300.0,43.0975,43.1035,43.0674,43.0734,64300.0
2007-10-26 11:45:00,71.5,71.58,71.49,71.57,58300.0,43.0734,43.1216,43.0674,43.1156,58300.0
2007-10-26 11:50:00,71.58,71.59,71.54,71.54,59800.0,43.1216,43.1276,43.0975,43.0975,59800.0
2007-10-26 11:55:00,71.56,71.58,71.53,71.55,82400.0,43.1096,43.1216,43.0915,43.1035,82400.0
2007-10-26 12:00:00,71.55,71.56,71.52,71.54,141100.0,43.1035,43.1096,43.0855,43.0975,141100.0
2007-10-26 12:05:00,71.53,71.55,71.53,71.55,67600.0,43.0915,43.1035,43.0915,43.1035,67600.0
2007-10-26 12:10:00,71.56,71.59,71.54,71.58,38300.0,43.1096,43.1276,43.0975,43.1216,38300.0
2007-10-26 12:15:00,71.58,71.61,71.56,71.61,92000.0,43.1216,43.1397,43.1096,43.1397,92000.0
2007-10-26 12:20:00,71.62,71.63,71.58,71.6,134700.0,43.1457,43.1517,43.1216,43.1337,134700.0
2007-10-26 12:25:00,71.6,71.61,71.56,71.59,90000.0,43.1337,43.1397,43.1096,43.1276,90000.0
2007-10-26 12:30:00,71.59,71.63,71.59,71.6,83600.0,43.1276,43.1517,43.1276,43.1337,83600.0
2007-10-26 12:35:00,71.6,71.62,71.59,71.59,45300.0,43.1337,43.1457,43.1276,43.1276,45300.0
2007-10-26 12:40:00,71.6,71.62,71.58,71.58,41400.0,43.1337,43.1457,43.1216,43.1216,41400.0
2007-10-26 12:45:00,71.59,71.6,71.58,71.59,44800.0,43.1276,43.1337,43.1216,43.1276,44800.0
2007-10-26 12:50:00,71.58,71.6,71.58,71.58,40700.0,43.1216,43.1337,43.1216,43.1216,40700.0
2007-10-26 12:55:00,71.59,71.61,71.59,71.6,38700.0,43.1276,43.1397,43.1276,43.1337,38700.0
2007-10-26 13:00:00,71.6,71.6,71.57,71.57,57800.0,43.1337,43.1337,43.1156,43.1156,57800.0
2007-10-26 13:05:00,71.56,71.61,71.56,71.6,62300.0,43.1096,43.1397,43.1096,43.1337,62300.0
2007-10-26 13:10:00,71.6,71.61,71.59,71.59,80700.0,43.1337,43.1397,43.1276,43.1276,80700.0
2007-10-26 13:15:00,71.6,71.6,71.58,71.59,78300.0,43.1337,43.1337,43.1216,43.1276,78300.0
2007-10-26 13:20:00,71.59,71.6,71.58,71.58,53500.0,43.1276,43.1337,43.1216,43.1216,53500.0
2007-10-26 13:25:00,71.59,71.59,71.58,71.58,28000.0,43.1276,43.1276,43.1216,43.1216,28000.0
2007-10-26 13:30:00,71.59,71.6,71.57,71.59,66100.0,43.1276,43.1337,43.1156,43.1276,66100.0
2007-10-26 13:35:00,71.59,71.6,71.57,71.6,127200.0,43.1276,43.1337,43.1156,43.1337,127200.0
2007-10-26 13:40:00,71.6,71.61,71.58,71.6,268100.0,43.1337,43.1397,43.1216,43.1337,268100.0
2007-10-26 13:45:00,71.6,71.6,71.58,71.6,116300.0,43.1337,43.1337,43.1216,43.1337,116300.0
2007-10-26 13:50:00,71.6,71.61,71.59,71.59,114500.0,43.1337,43.1397,43.1276,43.1276,114500.0
2007-10-26 13:55:00,71.59,71.63,71.59,71.62,229800.0,43.1276,43.1517,43.1276,43.1457,229800.0
2007-10-26 14:00:00,71.63,71.64,71.6,71.64,68300.0,43.1517,43.1578,43.1337,43.1578,68300.0
2007-10-26 14:05:00,71.63,71.66,71.62,71.64,115700.0,43.1517,43.1698,43.1457,43.1578,115700.0
2007-10-26 14:10:00,71.64,71.65,71.63,71.64,51600.0,43.1578,43.1638,43.1517,43.1578,51600.0
2007-10-26 14:15:00,71.64,71.74,71.64,71.7,117900.0,43.1578,43.218,43.1578,43.1939,117900.0
2007-10-26 14:20:00,71.7,71.71,71.67,71.7,50600.0,43.1939,43.1999,43.1758,43.1939,50600.0
2007-10-26 14:25:00,71.7,71.71,71.64,71.65,88600.0,43.1939,43.1999,43.1578,43.1638,88600.0
2007-10-26 14:30:00,71.64,71.67,71.63,71.66,39600.0,43.1578,43.1758,43.1517,43.1698,39600.0
2007-10-26 14:35:00,71.65,71.67,71.58,71.64,59500.0,43.1638,43.1758,43.1216,43.1578,59500.0
2007-10-26 14:40:00,71.64,71.67,71.64,71.65,39500.0,43.1578,43.1758,43.1578,43.1638,39500.0
2007-10-26 14:45:00,71.65,71.66,71.58,71.6,99400.0,43.1638,43.1698,43.1216,43.1337,99400.0
2007-10-26 14:50:00,71.6,71.63,71.59,71.62,67000.0,43.1337,43.1517,43.1276,43.1457,67000.0
2007-10-26 14:55:00,71.62,71.7,71.62,71.67,70900.0,43.1457,43.1939,43.1457,43.1758,70900.0
2007-10-26 15:00:00,71.68,71.71,71.63,71.63,108600.0,43.1819,43.1999,43.1517,43.1517,108600.0
2007-10-26 15:05:00,71.63,71.65,71.57,71.57,97900.0,43.1517,43.1638,43.1156,43.1156,97900.0
2007-10-26 15:10:00,71.57,71.59,71.53,71.57,88500.0,43.1156,43.1276,43.0915,43.1156,88500.0
2007-10-26 15:15:00,71.57,71.59,71.53,71.55,66700.0,43.1156,43.1276,43.0915,43.1035,66700.0
2007-10-26 15:20:00,71.56,71.59,71.53,71.54,104100.0,43.1096,43.1276,43.0915,43.0975,104100.0
2007-10-26 15:25:00,71.55,71.6,71.54,71.58,114900.0,43.1035,43.1337,43.0975,43.1216,114900.0
2007-10-26 15:30:00,71.58,71.69,71.57,71.68,183000.0,43.1216,43.1879,43.1156,43.1819,183000.0
2007-10-26 15:35:00,71.69,71.72,71.67,71.67,203000.0,43.1879,43.206,43.1758,43.1758,203000.0
2007-10-26 15:40:00,71.68,71.75,71.67,71.71,191000.0,43.1819,43.224,43.1758,43.1999,191000.0
2007-10-26 15:45:00,71.71,71.74,71.7,71.74,109300.0,43.1999,43.218,43.1939,43.218,109300.0
2007-10-26 15:50:00,71.73,71.76,71.69,71.69,203300.0,43.212,43.2301,43.1879,43.1879,203300.0
2007-10-26 15:55:00,71.69,71.75,71.66,71.74,308800.0,43.1879,43.224,43.1698,43.218,308800.0
2007-10-29 09:30:00,71.95,71.99,71.91,71.97,281800.0,43.3445,43.3686,43.3204,43.3566,281800.0
2007-10-29 09:35:00,71.98,71.99,71.9,71.94,102400.0,43.3626,43.3686,43.3144,43.3385,102400.0
2007-10-29 09:40:00,71.96,71.99,71.94,71.98,58700.0,43.3505,43.3686,43.3385,43.3626,58700.0
2007-10-29 09:45:00,71.98,72.0,71.96,71.99,100000.0,43.3626,43.3746,43.3505,43.3686,100000.0
2007-10-29 09:50:00,71.99,72.19,71.96,72.09,641700.0,43.3686,43.4891,43.3505,43.4289,641700.0
2007-10-29 09:55:00,72.1,72.11,71.96,71.98,123900.0,43.4349,43.4409,43.3505,43.3626,123900.0
2007-10-29 10:00:00,71.97,72.03,71.94,71.99,139800.0,43.3566,43.3927,43.3385,43.3686,139800.0
2007-10-29 10:05:00,71.99,72.01,71.97,71.98,95700.0,43.3686,43.3807,43.3566,43.3626,95700.0
2007-10-29 10:10:00,71.97,72.1,71.97,72.09,64100.0,43.3566,43.4349,43.3566,43.4289,64100.0
2007-10-29 10:15:00,72.08,72.1,72.03,72.06,110900.0,43.4228,43.4349,43.3927,43.4108,110900.0
2007-10-29 10:20:00,72.06,72.11,72.02,72.02,84700.0,43.4108,43.4409,43.3867,43.3867,84700.0
2007-10-29 10:25:00,72.02,72.03,71.97,72.0,60900.0,43.3867,43.3927,43.3566,43.3746,60900.0
2007-10-29 10:30:00,72.0,72.02,71.8,71.83,167600.0,43.3746,43.3867,43.2541,43.2722,167600.0
2007-10-29 10:35:00,71.83,71.85,71.75,71.83,101700.0,43.2722,43.2843,43.224,43.2722,101700.0
2007-10-29 10:40:00,71.83,71.87,71.8,71.84,78400.0,43.2722,43.2963,43.2541,43.2782,78400.0
2007-10-29 10:45:00,71.84,71.93,71.82,71.87,85600.0,43.2782,43.3325,43.2662,43.2963,85600.0
2007-10-29 10:50:00,71.88,71.88,71.75,71.81,68400.0,43.3023,43.3023,43.224,43.2602,68400.0
2007-10-29 10:55:00,71.81,71.87,71.78,71.84,44800.0,43.2602,43.2963,43.2421,43.2782,44800.0
2007-10-29 11:00:00,71.84,71.89,71.8,71.83,72800.0,43.2782,43.3084,43.2541,43.2722,72800.0
2007-10-29 11:05:00,71.83,71.95,71.83,71.92,52700.0,43.2722,43.3445,43.2722,43.3264,52700.0
2007-10-29 11:10:00,71.92,72.0,71.92,71.99,79900.0,43.3264,43.3746,43.3264,43.3686,79900.0
2007-10-29 11:15:00,72.0,72.1,71.89,71.89,150800.0,43.3746,43.4349,43.3084,43.3084,150800.0
2007-10-29 11:20:00,71.89,71.96,71.8,71.82,68100.0,43.3084,43.3505,43.2541,43.2662,68100.0
2007-10-29 11:25:00,71.82,71.9,71.82,71.85,68600.0,43.2662,43.3144,43.2662,43.2843,68600.0
2007-10-29 11:30:00,71.85,71.87,71.81,71.87,85600.0,43.2843,43.2963,43.2602,43.2963,85600.0
2007-10-29 11:35:00,71.87,71.87,71.83,71.83,54600.0,43.2963,43.2963,43.2722,43.2722,54600.0
2007-10-29 11:40:00,71.84,71.84,71.81,71.81,76100.0,43.2782,43.2782,43.2602,43.2602,76100.0
2007-10-29 11:45:00,71.82,71.85,71.8,71.83,80900.0,43.2662,43.2843,43.2541,43.2722,80900.0
2007-10-29 11:50:00,71.83,71.84,71.81,71.84,44800.0,43.2722,43.2782,43.2602,43.2782,44800.0
2007-10-29 11:55:00,71.84,71.84,71.79,71.81,73700.0,43.2782,43.2782,43.2481,43.2602,73700.0
2007-10-29 12:00:00,71.8,71.84,71.8,71.82,69600.0,43.2541,43.2782,43.2541,43.2662,69600.0
2007-10-29 12:05:00,71.82,71.84,71.76,71.79,131600.0,43.2662,43.2782,43.2301,43.2481,131600.0
2007-10-29 12:10:00,71.79,71.82,71.77,71.79,66900.0,43.2481,43.2662,43.2361,43.2481,66900.0
2007-10-29 12:15:00,71.79,71.82,71.78,71.78,102500.0,43.2481,43.2662,43.2421,43.2421,102500.0
2007-10-29 12:20:00,71.78,71.85,71.75,71.75,104000.0,43.2421,43.2843,43.224,43.224,104000.0
2007-10-29 12:25:00,71.77,71.79,71.76,71.79,57300.0,43.2361,43.2481,43.2301,43.2481,57300.0
2007-10-29 12:30:00,71.78,71.83,71.78,71.83,46600.0,43.2421,43.2722,43.2421,43.2722,46600.0
2007-10-29 12:35:00,71.83,71.83,71.79,71.81,64600.0,43.2722,43.2722,43.2481,43.2602,64600.0
2007-10-29 12:40:00,71.81,71.86,71.8,71.86,62600.0,43.2602,43.2903,43.2541,43.2903,62600.0
2007-10-29 12:45:00,71.86,71.94,71.85,71.92,60800.0,43.2903,43.3385,43.2843,43.3264,60800.0
2007-10-29 12:50:00,71.92,71.99,71.92,71.98,84600.0,43.3264,43.3686,43.3264,43.3626,84600.0
2007-10-29 12:55:00,71.98,72.0,71.95,71.96,61400.0,43.3626,43.3746,43.3445,43.3505,61400.0
2007-10-29 13:00:00,71.95,71.99,71.92,71.95,87800.0,43.3445,43.3686,43.3264,43.3445,87800.0
2007-10-29 13:05:00,71.95,71.97,71.8,71.96,175100.0,43.3445,43.3566,43.2541,43.3505,175100.0
2007-10-29 13:10:00,71.97,71.98,71.95,71.97,72300.0,43.3566,43.3626,43.3445,43.3566,72300.0
2007-10-29 13:15:00,71.97,71.97,71.86,71.92,63800.0,43.3566,43.3566,43.2903,43.3264,63800.0
2007-10-29 13:20:00,71.93,71.96,71.91,71.95,52700.0,43.3325,43.3505,43.3204,43.3445,52700.0
2007-10-29 13:25:00,71.96,71.96,71.92,71.92,59600.0,43.3505,43.3505,43.3264,43.3264,59600.0
2007-10-29 13:30:00,71.92,71.94,71.88,71.9,91900.0,43.3264,43.3385,43.3023,43.3144,91900.0
2007-10-29 13:35:00,71.89,71.9,71.81,71.83,85100.0,43.3084,43.3144,43.2602,43.2722,85100.0
2007-10-29 13:40:00,71.84,71.84,71.79,71.8,121200.0,43.2782,43.2782,43.2481,43.2541,121200.0
2007-10-29 13:45:00,71.8,71.87,71.8,71.86,95600.0,43.2541,43.2963,43.2541,43.2903,95600.0
2007-10-29 13:50:00,71.86,71.87,71.82,71.85,111300.0,43.2903,43.2963,43.2662,43.2843,111300.0
2007-10-29 13:55:00,71.84,71.86,71.76,71.77,172100.0,43.2782,43.2903,43.2301,43.2361,172100.0
2007-10-29 14:00:00,71.77,71.83,71.76,71.77,116900.0,43.2361,43.2722,43.2301,43.2361,116900.0
2007-10-29 14:05:00,71.77,71.79,71.6,71.71,323700.0,43.2361,43.2481,43.1337,43.1999,323700.0
2007-10-29 14:10:00,71.71,71.73,71.61,71.71,95800.0,43.1999,43.212,43.1397,43.1999,95800.0
2007-10-29 14:15:00,71.72,71.75,71.69,71.71,71700.0,43.206,43.224,43.1879,43.1999,71700.0
2007-10-29 14:20:00,71.71,71.74,71.66,71.7,95800.0,43.1999,43.218,43.1698,43.1939,95800.0
2007-10-29 14:25:00,71.7,71.83,71.69,71.79,182700.0,43.1939,43.2722,43.1879,43.2481,182700.0
2007-10-29 14:30:00,71.79,71.79,71.73,71.77,83300.0,43.2481,43.2481,43.212,43.2361,83300.0
2007-10-29 14:35:00,71.78,71.81,71.74,71.74,99100.0,43.2421,43.2602,43.218,43.218,99100.0
2007-10-29 14:40:00,71.74,71.77,71.73,71.76,129300.0,43.218,43.2361,43.212,43.2301,129300.0
2007-10-29 14:45:00,71.76,71.77,71.7,71.75,125200.0,43.2301,43.2361,43.1939,43.224,125200.0
2007-10-29 14:50:00,71.75,71.77,71.73,71.74,99600.0,43.224,43.2361,43.212,43.218,99600.0
2007-10-29 14:55:00,71.74,71.77,71.73,71.74,131100.0,43.218,43.2361,43.212,43.218,131100.0
2007-10-29 15:00:00,71.74,71.87,71.73,71.8,166600.0,43.218,43.2963,43.212,43.2541,166600.0
2007-10-29 15:05:00,71.8,71.83,71.73,71.8,115400.0,43.2541,43.2722,43.212,43.2541,115400.0
2007-10-29 15:10:00,71.8,71.85,71.63,71.73,184000.0,43.2541,43.2843,43.1517,43.212,184000.0
2007-10-29 15:15:00,71.72,71.8,71.72,71.77,112900.0,43.206,43.2541,43.206,43.2361,112900.0
2007-10-29 15:20:00,71.77,71.81,71.77,71.81,76300.0,43.2361,43.2602,43.2361,43.2602,76300.0
2007-10-29 15:25:00,71.81,71.89,71.8,71.87,207100.0,43.2602,43.3084,43.2541,43.2963,207100.0
2007-10-29 15:30:00,71.87,71.9,71.86,71.89,145600.0,43.2963,43.3144,43.2903,43.3084,145600.0
2007-10-29 15:35:00,71.89,71.92,71.89,71.91,163200.0,43.3084,43.3264,43.3084,43.3204,163200.0
2007-10-29 15:40:00,71.92,71.92,71.85,71.88,205300.0,43.3264,43.3264,43.2843,43.3023,205300.0
2007-10-29 15:45:00,71.88,72.0,71.87,71.99,237100.0,43.3023,43.3746,43.2963,43.3686,237100.0
2007-10-29 15:50:00,71.99,72.0,71.91,72.0,269400.0,43.3686,43.3746,43.3204,43.3746,269400.0
2007-10-29 15:55:00,72.0,72.01,71.83,71.84,436800.0,43.3746,43.3807,43.2722,43.2782,436800.0
2007-10-30 09:30:00,69.53,69.78,69.35,69.55,1155100.0,41.8866,42.0372,41.7782,41.8987,1155100.0
2007-10-30 09:35:00,69.55,69.9,69.49,69.56,833700.0,41.8987,42.1095,41.8625,41.9047,833700.0
2007-10-30 09:40:00,69.54,69.61,69.29,69.35,528800.0,41.8927,41.9348,41.7421,41.7782,528800.0
2007-10-30 09:45:00,69.35,69.49,69.31,69.33,562100.0,41.7782,41.8625,41.7541,41.7662,562100.0
2007-10-30 09:50:00,69.33,69.36,68.87,68.89,681700.0,41.7662,41.7842,41.489,41.5011,681700.0
2007-10-30 09:55:00,68.91,69.0,68.83,68.89,444700.0,41.5131,41.5674,41.4649,41.5011,444700.0
2007-10-30 10:00:00,68.89,68.89,68.46,68.67,703700.0,41.5011,41.5011,41.242,41.3686,703700.0
2007-10-30 10:05:00,68.66,68.75,67.9,68.34,1133200.0,41.3625,41.4167,40.9047,41.1698,1133200.0
2007-10-30 10:10:00,68.35,68.56,68.1,68.56,416500.0,41.1758,41.3023,41.0252,41.3023,416500.0
2007-10-30 10:15:00,68.55,68.73,68.35,68.73,425900.0,41.2963,41.4047,41.1758,41.4047,425900.0
2007-10-30 10:20:00,68.72,69.1,68.69,68.76,593500.0,41.3987,41.6276,41.3806,41.4228,593500.0
2007-10-30 10:25:00,68.75,68.82,68.17,68.68,682700.0,41.4167,41.4589,41.0673,41.3746,682700.0
2007-10-30 10:30:00,68.68,69.0,68.6,68.99,347300.0,41.3746,41.5674,41.3264,41.5613,347300.0
2007-10-30 10:35:00,68.99,69.05,68.81,68.88,243200.0,41.5613,41.5975,41.4529,41.4951,243200.0
2007-10-30 10:40:00,68.88,68.98,68.6,68.73,254600.0,41.4951,41.5553,41.3264,41.4047,254600.0
2007-10-30 10:45:00,68.73,68.83,68.69,68.83,207600.0,41.4047,41.4649,41.3806,41.4649,207600.0
2007-10-30 10:50:00,68.83,68.93,68.8,68.92,262400.0,41.4649,41.5252,41.4469,41.5192,262400.0
2007-10-30 10:55:00,68.92,69.07,68.91,68.99,438300.0,41.5192,41.6095,41.5131,41.5613,438300.0
2007-10-30 11:00:00,69.0,69.05,68.95,69.05,248300.0,41.5674,41.5975,41.5372,41.5975,248300.0
2007-10-30 11:05:00,69.04,69.25,68.95,68.96,573600.0,41.5915,41.718,41.5372,41.5433,573600.0
2007-10-30 11:10:00,68.96,69.09,68.85,68.97,393000.0,41.5433,41.6216,41.477,41.5493,393000.0
2007-10-30 11:15:00,68.96,68.98,68.79,68.98,213200.0,41.5433,41.5553,41.4408,41.5553,213200.0
2007-10-30 11:20:00,68.97,69.14,68.95,69.09,269600.0,41.5493,41.6517,41.5372,41.6216,269600.0
2007-10-30 11:25:00,69.09,69.12,68.99,69.09,170000.0,41.6216,41.6396,41.5613,41.6216,170000.0
2007-10-30 11:30:00,69.09,69.13,68.93,68.95,159500.0,41.6216,41.6457,41.5252,41.5372,159500.0
2007-10-30 11:35:00,68.94,68.95,68.65,68.75,270700.0,41.5312,41.5372,41.3565,41.4167,270700.0
2007-10-30 11:40:00,68.75,68.96,68.73,68.79,193400.0,41.4167,41.5433,41.4047,41.4408,193400.0
2007-10-30 11:45:00,68.78,69.0,68.74,68.98,275700.0,41.4348,41.5674,41.4107,41.5553,275700.0
2007-10-30 11:50:00,68.99,69.11,68.97,68.97,454500.0,41.5613,41.6336,41.5493,41.5493,454500.0
2007-10-30 11:55:00,68.98,69.0,68.9,68.91,170100.0,41.5553,41.5674,41.5071,41.5131,170100.0
2007-10-30 12:00:00,68.92,68.97,68.89,68.95,95300.0,41.5192,41.5493,41.5011,41.5372,95300.0
2007-10-30 12:05:00,68.95,69.0,68.93,69.0,94800.0,41.5372,41.5674,41.5252,41.5674,94800.0
2007-10-30 12:10:00,69.0,69.01,68.98,69.0,233900.0,41.5674,41.5734,41.5553,41.5674,233900.0
2007-10-30 12:15:00,68.99,69.0,68.91,68.91,105300.0,41.5613,41.5674,41.5131,41.5131,105300.0
2007-10-30 12:20:00,68.91,68.99,68.91,68.93,134300.0,41.5131,41.5613,41.5131,41.5252,134300.0
2007-10-30 12:25:00,68.93,68.99,68.91,68.97,137400.0,41.5252,41.5613,41.5131,41.5493,137400.0
2007-10-30 12:30:00,68.98,68.99,68.93,68.94,147300.0,41.5553,41.5613,41.5252,41.5312,147300.0
2007-10-30 12:35:00,68.94,69.04,68.94,69.0,200400.0,41.5312,41.5915,41.5312,41.5674,200400.0
2007-10-30 12:40:00,69.0,69.04,68.97,69.0,190700.0,41.5674,41.5915,41.5493,41.5674,190700.0
2007-10-30 12:45:00,69.0,69.05,68.99,69.04,117400.0,41.5674,41.5975,41.5613,41.5915,117400.0
2007-10-30 12:50:00,69.04,69.1,69.02,69.1,99800.0,41.5915,41.6276,41.5794,41.6276,99800.0
2007-10-30 12:55:00,69.1,69.1,69.06,69.08,119700.0,41.6276,41.6276,41.6035,41.6155,119700.0
2007-10-30 13:00:00,69.08,69.17,69.08,69.17,141000.0,41.6155,41.6698,41.6155,41.6698,141000.0
2007-10-30 13:05:00,69.17,69.24,69.14,69.19,193000.0,41.6698,41.7119,41.6517,41.6818,193000.0
2007-10-30 13:10:00,69.19,69.19,69.02,69.05,216200.0,41.6818,41.6818,41.5794,41.5975,216200.0
2007-10-30 13:15:00,69.05,69.18,69.04,69.1,108700.0,41.5975,41.6758,41.5915,41.6276,108700.0
2007-10-30 13:20:00,69.1,69.1,69.08,69.09,58700.0,41.6276,41.6276,41.6155,41.6216,58700.0
2007-10-30 13:25:00,69.1,69.1,69.0,69.05,124600.0,41.6276,41.6276,41.5674,41.5975,124600.0
2007-10-30 13:30:00,69.05,69.1,69.04,69.09,85400.0,41.5975,41.6276,41.5915,41.6216,85400.0
2007-10-30 13:35:00,69.09,69.09,69.01,69.02,149800.0,41.6216,41.6216,41.5734,41.5794,149800.0
2007-10-30 13:40:00,69.01,69.95,68.9,68.91,306800.0,41.5734,42.1397,41.5071,41.5131,306800.0
2007-10-30 13:45:00,68.9,68.91,68.8,68.83,161300.0,41.5071,41.5131,41.4469,41.4649,161300.0
2007-10-30 13:50:00,68.84,68.97,68.83,68.96,100400.0,41.471,41.5493,41.4649,41.5433,100400.0
2007-10-30 13:55:00,68.96,69.0,68.96,68.97,181400.0,41.5433,41.5674,41.5433,41.5493,181400.0
2007-10-30 14:00:00,68.98,69.0,68.96,68.99,166000.0,41.5553,41.5674,41.5433,41.5613,166000.0
2007-10-30 14:05:00,68.98,68.99,68.97,68.98,75500.0,41.5553,41.5613,41.5493,41.5553,75500.0
2007-10-30 14:10:00,68.97,68.98,68.94,68.94,133800.0,41.5493,41.5553,41.5312,41.5312,133800.0
2007-10-30 14:15:00,68.95,68.95,68.86,68.87,130100.0,41.5372,41.5372,41.483,41.489,130100.0
2007-10-30 14:20:00,68.88,68.98,68.86,68.96,168500.0,41.4951,41.5553,41.483,41.5433,168500.0
2007-10-30 14:25:00,68.96,69.0,68.95,68.99,156200.0,41.5433,41.5674,41.5372,41.5613,156200.0
2007-10-30 14:30:00,68.99,69.0,68.97,68.98,150100.0,41.5613,41.5674,41.5493,41.5553,150100.0
2007-10-30 14:35:00,68.97,69.05,68.97,69.04,216000.0,41.5493,41.5975,41.5493,41.5915,216000.0
2007-10-30 14:40:00,69.03,69.05,69.0,69.05,144900.0,41.5854,41.5975,41.5674,41.5975,144900.0
2007-10-30 14:45:00,69.05,69.08,68.96,68.96,233000.0,41.5975,41.6155,41.5433,41.5433,233000.0
2007-10-30 14:50:00,68.96,68.97,68.89,68.91,115500.0,41.5433,41.5493,41.5011,41.5131,115500.0
2007-10-30 14:55:00,68.92,69.04,68.91,69.02,182400.0,41.5192,41.5915,41.5131,41.5794,182400.0
2007-10-30 15:00:00,69.02,69.07,69.02,69.04,176200.0,41.5794,41.6095,41.5794,41.5915,176200.0
2007-10-30 15:05:00,69.04,69.07,69.03,69.07,156600.0,41.5915,41.6095,41.5854,41.6095,156600.0
2007-10-30 15:10:00,69.07,69.15,69.06,69.13,268900.0,41.6095,41.6577,41.6035,41.6457,268900.0
2007-10-30 15:15:00,69.14,69.15,69.13,69.14,172900.0,41.6517,41.6577,41.6457,41.6517,172900.0
2007-10-30 15:20:00,69.13,69.14,69.03,69.04,247800.0,41.6457,41.6517,41.5854,41.5915,247800.0
2007-10-30 15:25:00,69.04,69.13,69.04,69.12,279100.0,41.5915,41.6457,41.5915,41.6396,279100.0
2007-10-30 15:30:00,69.12,69.14,69.07,69.14,487800.0,41.6396,41.6517,41.6095,41.6517,487800.0
2007-10-30 15:35:00,69.13,69.15,69.09,69.11,501700.0,41.6457,41.6577,41.6216,41.6336,501700.0
2007-10-30 15:40:00,69.11,69.17,69.05,69.15,675600.0,41.6336,41.6698,41.5975,41.6577,675600.0
2007-10-30 15:45:00,69.15,69.17,69.1,69.13,447900.0,41.6577,41.6698,41.6276,41.6457,447900.0
2007-10-30 15:50:00,69.12,69.17,69.12,69.14,495500.0,41.6396,41.6698,41.6396,41.6517,495500.0
2007-10-30 15:55:00,69.14,69.15,68.96,69.01,782800.0,41.6517,41.6577,41.5433,41.5734,782800.0
2007-10-31 09:30:00,69.35,69.5,69.04,69.36,442800.0,41.7782,41.8686,41.5915,41.7842,442800.0
2007-10-31 09:35:00,69.36,69.55,69.33,69.44,264300.0,41.7842,41.8987,41.7662,41.8324,264300.0
2007-10-31 09:40:00,69.42,69.47,69.33,69.42,196600.0,41.8204,41.8505,41.7662,41.8204,196600.0
2007-10-31 09:45:00,69.44,69.69,69.44,69.47,208500.0,41.8324,41.983,41.8324,41.8505,208500.0
2007-10-31 09:50:00,69.47,69.56,69.35,69.35,235500.0,41.8505,41.9047,41.7782,41.7782,235500.0
2007-10-31 09:55:00,69.34,69.48,69.2,69.46,206200.0,41.7722,41.8565,41.6878,41.8445,206200.0
2007-10-31 10:00:00,69.46,69.55,69.46,69.47,102400.0,41.8445,41.8987,41.8445,41.8505,102400.0
2007-10-31 10:05:00,69.47,69.52,69.44,69.5,144600.0,41.8505,41.8806,41.8324,41.8686,144600.0
2007-10-31 10:10:00,69.51,69.53,69.49,69.51,78700.0,41.8746,41.8866,41.8625,41.8746,78700.0
2007-10-31 10:15:00,69.5,69.58,69.5,69.57,70900.0,41.8686,41.9168,41.8686,41.9107,70900.0
2007-10-31 10:20:00,69.57,69.7,69.55,69.67,137100.0,41.9107,41.9891,41.8987,41.971,137100.0
2007-10-31 10:25:00,69.68,69.79,69.68,69.78,204900.0,41.977,42.0433,41.977,42.0372,204900.0
2007-10-31 10:30:00,69.78,69.85,69.72,69.81,195500.0,42.0372,42.0794,42.0011,42.0553,195500.0
2007-10-31 10:35:00,69.81,69.89,69.71,69.71,148200.0,42.0553,42.1035,41.9951,41.9951,148200.0
2007-10-31 10:40:00,69.72,69.81,69.69,69.72,113900.0,42.0011,42.0553,41.983,42.0011,113900.0
2007-10-31 10:45:00,69.72,69.75,69.59,69.64,145000.0,42.0011,42.0192,41.9228,41.9529,145000.0
2007-10-31 10:50:00,69.65,69.69,69.56,69.68,98700.0,41.9589,41.983,41.9047,41.977,98700.0
2007-10-31 10:55:00,69.68,69.84,69.67,69.84,103100.0,41.977,42.0734,41.971,42.0734,103100.0
2007-10-31 11:00:00,69.83,69.84,69.78,69.82,194000.0,42.0674,42.0734,42.0372,42.0613,194000.0
2007-10-31 11:05:00,69.84,69.87,69.82,69.86,110800.0,42.0734,42.0915,42.0613,42.0854,110800.0
2007-10-31 11:10:00,69.87,69.87,69.79,69.85,181300.0,42.0915,42.0915,42.0433,42.0794,181300.0
2007-10-31 11:15:00,69.85,69.86,69.79,69.8,79800.0,42.0794,42.0854,42.0433,42.0493,79800.0
2007-10-31 11:20:00,69.8,69.81,69.65,69.66,75100.0,42.0493,42.0553,41.9589,41.965,75100.0
2007-10-31 11:25:00,69.71,69.71,69.55,69.56,130200.0,41.9951,41.9951,41.8987,41.9047,130200.0
2007-10-31 11:30:00,69.56,69.63,69.51,69.57,140900.0,41.9047,41.9469,41.8746,41.9107,140900.0
2007-10-31 11:35:00,69.59,69.62,69.55,69.59,73200.0,41.9228,41.9409,41.8987,41.9228,73200.0
2007-10-31 11:40:00,69.58,69.65,69.57,69.58,114600.0,41.9168,41.9589,41.9107,41.9168,114600.0
2007-10-31 11:45:00,69.58,69.63,69.57,69.57,107600.0,41.9168,41.9469,41.9107,41.9107,107600.0
2007-10-31 11:50:00,69.58,69.59,69.45,69.5,148900.0,41.9168,41.9228,41.8384,41.8686,148900.0
2007-10-31 11:55:00,69.5,69.51,69.39,69.4,92800.0,41.8686,41.8746,41.8023,41.8083,92800.0
2007-10-31 12:00:00,69.4,69.52,69.35,69.51,177600.0,41.8083,41.8806,41.7782,41.8746,177600.0
2007-10-31 12:05:00,69.51,69.55,69.49,69.5,136000.0,41.8746,41.8987,41.8625,41.8686,136000.0
2007-10-31 12:10:00,69.5,69.55,69.46,69.5,126600.0,41.8686,41.8987,41.8445,41.8686,126600.0
2007-10-31 12:15:00,69.49,69.51,69.45,69.5,74300.0,41.8625,41.8746,41.8384,41.8686,74300.0
2007-10-31 12:20:00,69.5,69.51,69.47,69.51,82800.0,41.8686,41.8746,41.8505,41.8746,82800.0
2007-10-31 12:25:00,69.51,69.52,69.49,69.5,99800.0,41.8746,41.8806,41.8625,41.8686,99800.0
2007-10-31 12:30:00,69.5,69.51,69.47,69.49,44000.0,41.8686,41.8746,41.8505,41.8625,44000.0
2007-10-31 12:35:00,69.49,69.49,69.44,69.48,49600.0,41.8625,41.8625,41.8324,41.8565,49600.0
2007-10-31 12:40:00,69.48,69.51,69.48,69.51,31700.0,41.8565,41.8746,41.8565,41.8746,31700.0
2007-10-31 12:45:00,69.5,69.5,69.46,69.47,64400.0,41.8686,41.8686,41.8445,41.8505,64400.0
2007-10-31 12:50:00,69.48,69.48,69.45,69.46,50600.0,41.8565,41.8565,41.8384,41.8445,50600.0
2007-10-31 12:55:00,69.46,69.46,69.44,69.46,44900.0,41.8445,41.8445,41.8324,41.8445,44900.0
2007-10-31 13:00:00,69.47,69.5,69.46,69.49,47600.0,41.8505,41.8686,41.8445,41.8625,47600.0
2007-10-31 13:05:00,69.5,69.5,69.44,69.45,124500.0,41.8686,41.8686,41.8324,41.8384,124500.0
2007-10-31 13:10:00,69.46,69.46,69.4,69.44,57000.0,41.8445,41.8445,41.8083,41.8324,57000.0
2007-10-31 13:15:00,69.44,69.47,69.43,69.47,39600.0,41.8324,41.8505,41.8264,41.8505,39600.0
2007-10-31 13:20:00,69.47,69.5,69.3,69.37,169700.0,41.8505,41.8686,41.7481,41.7903,169700.0
2007-10-31 13:25:00,69.37,69.4,69.31,69.31,92500.0,41.7903,41.8083,41.7541,41.7541,92500.0
2007-10-31 13:30:00,69.31,69.35,69.22,69.24,111800.0,41.7541,41.7782,41.6999,41.7119,111800.0
2007-10-31 13:35:00,69.24,69.3,69.24,69.24,71200.0,41.7119,41.7481,41.7119,41.7119,71200.0
2007-10-31 13:40:00,69.25,69.41,69.23,69.39,95600.0,41.718,41.8144,41.7059,41.8023,95600.0
2007-10-31 13:45:00,69.39,69.39,69.34,69.34,54900.0,41.8023,41.8023,41.7722,41.7722,54900.0
2007-10-31 13:50:00,69.34,69.38,69.29,69.33,91800.0,41.7722,41.7963,41.7421,41.7662,91800.0
2007-10-31 13:55:00,69.33,69.46,69.33,69.46,83600.0,41.7662,41.8445,41.7662,41.8445,83600.0
2007-10-31 14:00:00,69.46,69.5,69.44,69.5,84300.0,41.8445,41.8686,41.8324,41.8686,84300.0
2007-10-31 14:05:00,69.5,69.51,69.32,69.43,192200.0,41.8686,41.8746,41.7601,41.8264,192200.0
2007-10-31 14:10:00,69.43,69.48,69.26,69.3,175000.0,41.8264,41.8565,41.724,41.7481,175000.0
2007-10-31 14:15:00,69.3,69.49,69.1,69.37,394000.0,41.7481,41.8625,41.6276,41.7903,394000.0
2007-10-31 14:20:00,69.39,69.4,69.1,69.14,307200.0,41.8023,41.8083,41.6276,41.6517,307200.0
2007-10-31 14:25:00,69.14,69.32,69.1,69.3,191800.0,41.6517,41.7601,41.6276,41.7481,191800.0
2007-10-31 14:30:00,69.3,69.42,69.15,69.18,220900.0,41.7481,41.8204,41.6577,41.6758,220900.0
2007-10-31 14:35:00,69.18,69.25,69.13,69.19,201500.0,41.6758,41.718,41.6457,41.6818,201500.0
2007-10-31 14:40:00,69.19,69.4,69.18,69.36,219700.0,41.6818,41.8083,41.6758,41.7842,219700.0
2007-10-31 14:45:00,69.36,69.41,69.26,69.29,147500.0,41.7842,41.8144,41.724,41.7421,147500.0
2007-10-31 14:50:00,69.3,69.49,69.28,69.48,195300.0,41.7481,41.8625,41.736,41.8565,195300.0
2007-10-31 14:55:00,69.48,69.52,69.45,69.46,251300.0,41.8565,41.8806,41.8384,41.8445,251300.0
2007-10-31 15:00:00,69.46,69.53,69.4,69.49,219500.0,41.8445,41.8866,41.8083,41.8625,219500.0
2007-10-31 15:05:00,69.5,69.5,69.29,69.48,175000.0,41.8686,41.8686,41.7421,41.8565,175000.0
2007-10-31 15:10:00,69.48,69.51,69.41,69.45,135900.0,41.8565,41.8746,41.8144,41.8384,135900.0
2007-10-31 15:15:00,69.45,69.5,69.4,69.47,202200.0,41.8384,41.8686,41.8083,41.8505,202200.0
2007-10-31 15:20:00,69.47,69.49,69.28,69.31,374500.0,41.8505,41.8625,41.736,41.7541,374500.0
2007-10-31 15:25:00,69.31,69.32,69.19,69.23,216800.0,41.7541,41.7601,41.6818,41.7059,216800.0
2007-10-31 15:30:00,69.23,69.43,69.21,69.3,190600.0,41.7059,41.8264,41.6939,41.7481,190600.0
2007-10-31 15:35:00,69.31,69.38,69.25,69.32,277400.0,41.7541,41.7963,41.718,41.7601,277400.0
2007-10-31 15:40:00,69.33,69.45,69.33,69.42,252200.0,41.7662,41.8384,41.7662,41.8204,252200.0
2007-10-31 15:45:00,69.42,69.45,69.31,69.32,257700.0,41.8204,41.8384,41.7541,41.7601,257700.0
2007-10-31 15:50:00,69.32,69.47,69.31,69.47,353300.0,41.7601,41.8505,41.7541,41.8505,353300.0
2007-10-31 15:55:00,69.46,69.54,69.44,69.49,526300.0,41.8445,41.8927,41.8324,41.8625,526300.0
2007-11-01 09:30:00,69.22,69.85,69.2,69.8,409000.0,41.6999,42.0794,41.6878,42.0493,409000.0
2007-11-01 09:35:00,69.8,69.83,69.66,69.7,206000.0,42.0493,42.0674,41.965,41.9891,206000.0
2007-11-01 09:40:00,69.7,69.82,69.67,69.72,186200.0,41.9891,42.0613,41.971,42.0011,186200.0
2007-11-01 09:45:00,69.73,69.76,69.6,69.76,207300.0,42.0071,42.0252,41.9288,42.0252,207300.0
2007-11-01 09:50:00,69.76,69.77,69.66,69.67,211000.0,42.0252,42.0312,41.965,41.971,211000.0
2007-11-01 09:55:00,69.67,69.69,69.51,69.65,227000.0,41.971,41.983,41.8746,41.9589,227000.0
2007-11-01 10:00:00,69.64,69.7,69.6,69.66,266700.0,41.9529,41.9891,41.9288,41.965,266700.0
2007-11-01 10:05:00,69.67,69.67,69.46,69.51,226100.0,41.971,41.971,41.8445,41.8746,226100.0
2007-11-01 10:10:00,69.5,69.57,69.28,69.4,279300.0,41.8686,41.9107,41.736,41.8083,279300.0
2007-11-01 10:15:00,69.4,69.46,69.15,69.37,422500.0,41.8083,41.8445,41.6577,41.7903,422500.0
2007-11-01 10:20:00,69.37,69.43,69.33,69.37,221900.0,41.7903,41.8264,41.7662,41.7903,221900.0
2007-11-01 10:25:00,69.36,69.43,69.36,69.43,197200.0,41.7842,41.8264,41.7842,41.8264,197200.0
2007-11-01 10:30:00,69.41,69.42,69.29,69.29,134700.0,41.8144,41.8204,41.7421,41.7421,134700.0
2007-11-01 10:35:00,69.29,69.3,69.22,69.26,151000.0,41.7421,41.7481,41.6999,41.724,151000.0
2007-11-01 10:40:00,69.26,69.27,69.15,69.17,168800.0,41.724,41.73,41.6577,41.6698,168800.0
2007-11-01 10:45:00,69.19,69.24,69.09,69.16,122500.0,41.6818,41.7119,41.6216,41.6637,122500.0
2007-11-01 10:50:00,69.15,69.23,69.15,69.18,130500.0,41.6577,41.7059,41.6577,41.6758,130500.0
2007-11-01 10:55:00,69.16,69.23,69.13,69.2,163500.0,41.6637,41.7059,41.6457,41.6878,163500.0
2007-11-01 11:00:00,69.19,69.25,69.14,69.25,134100.0,41.6818,41.718,41.6517,41.718,134100.0
2007-11-01 11:05:00,69.25,69.28,69.19,69.25,103200.0,41.718,41.736,41.6818,41.718,103200.0
2007-11-01 11:10:00,69.25,69.26,69.19,69.19,148200.0,41.718,41.724,41.6818,41.6818,148200.0
2007-11-01 11:15:00,69.19,69.21,69.06,69.21,174100.0,41.6818,41.6939,41.6035,41.6939,174100.0
2007-11-01 11:20:00,69.2,69.26,69.18,69.18,109200.0,41.6878,41.724,41.6758,41.6758,109200.0
2007-11-01 11:25:00,69.18,69.27,69.12,69.25,171400.0,41.6758,41.73,41.6396,41.718,171400.0
2007-11-01 11:30:00,69.25,69.25,69.11,69.15,155900.0,41.718,41.718,41.6336,41.6577,155900.0
2007-11-01 11:35:00,69.15,69.16,69.03,69.13,172900.0,41.6577,41.6637,41.5854,41.6457,172900.0
2007-11-01 11:40:00,69.12,69.13,69.01,69.06,134000.0,41.6396,41.6457,41.5734,41.6035,134000.0
2007-11-01 11:45:00,69.05,69.15,69.05,69.12,95300.0,41.5975,41.6577,41.5975,41.6396,95300.0
2007-11-01 11:50:00,69.13,69.18,69.12,69.18,59300.0,41.6457,41.6758,41.6396,41.6758,59300.0
2007-11-01 11:55:00,69.18,69.33,69.14,69.33,91400.0,41.6758,41.7662,41.6517,41.7662,91400.0
2007-11-01 12:00:00,69.32,69.4,69.26,69.39,65900.0,41.7601,41.8083,41.724,41.8023,65900.0
2007-11-01 12:05:00,69.39,69.49,69.38,69.44,92600.0,41.8023,41.8625,41.7963,41.8324,92600.0
2007-11-01 12:10:00,69.42,69.47,69.39,69.47,88500.0,41.8204,41.8505,41.8023,41.8505,88500.0
2007-11-01 12:15:00,69.46,69.53,69.45,69.5,85800.0,41.8445,41.8866,41.8384,41.8686,85800.0
2007-11-01 12:20:00,69.49,69.55,69.46,69.54,58600.0,41.8625,41.8987,41.8445,41.8927,58600.0
2007-11-01 12:25:00,69.53,69.54,69.44,69.47,67100.0,41.8866,41.8927,41.8324,41.8505,67100.0
2007-11-01 12:30:00,69.46,69.5,69.44,69.46,76800.0,41.8445,41.8686,41.8324,41.8445,76800.0
2007-11-01 12:35:00,69.47,69.49,69.43,69.44,74900.0,41.8505,41.8625,41.8264,41.8324,74900.0
2007-11-01 12:40:00,69.44,69.45,69.4,69.44,84700.0,41.8324,41.8384,41.8083,41.8324,84700.0
2007-11-01 12:45:00,69.44,69.45,69.39,69.39,126800.0,41.8324,41.8384,41.8023,41.8023,126800.0
2007-11-01 12:50:00,69.4,69.41,69.34,69.38,138100.0,41.8083,41.8144,41.7722,41.7963,138100.0
2007-11-01 12:55:00,69.37,69.42,69.35,69.41,142300.0,41.7903,41.8204,41.7782,41.8144,142300.0
2007-11-01 13:00:00,69.4,69.44,69.39,69.41,126700.0,41.8083,41.8324,41.8023,41.8144,126700.0
2007-11-01 13:05:00,69.42,69.47,69.39,69.41,160600.0,41.8204,41.8505,41.8023,41.8144,160600.0
2007-11-01 13:10:00,69.4,69.41,69.36,69.39,93500.0,41.8083,41.8144,41.7842,41.8023,93500.0
2007-11-01 13:15:00,69.39,69.41,69.37,69.39,94800.0,41.8023,41.8144,41.7903,41.8023,94800.0
2007-11-01 13:20:00,69.38,69.41,69.35,69.35,86400.0,41.7963,41.8144,41.7782,41.7782,86400.0
2007-11-01 13:25:00,69.35,69.42,69.33,69.36,195500.0,41.7782,41.8204,41.7662,41.7842,195500.0
2007-11-01 13:30:00,69.35,69.35,69.2,69.2,180500.0,41.7782,41.7782,41.6878,41.6878,180500.0
2007-11-01 13:35:00,69.2,69.26,69.19,69.2,92300.0,41.6878,41.724,41.6818,41.6878,92300.0
2007-11-01 13:40:00,69.2,69.24,69.05,69.15,125500.0,41.6878,41.7119,41.5975,41.6577,125500.0
2007-11-01 13:45:00,69.15,69.31,69.11,69.31,80900.0,41.6577,41.7541,41.6336,41.7541,80900.0
2007-11-01 13:50:00,69.32,69.36,69.18,69.2,90400.0,41.7601,41.7842,41.6758,41.6878,90400.0
2007-11-01 13:55:00,69.21,69.23,69.1,69.14,215800.0,41.6939,41.7059,41.6276,41.6517,215800.0
2007-11-01 14:00:00,69.13,69.25,69.13,69.18,141800.0,41.6457,41.718,41.6457,41.6758,141800.0
2007-11-01 14:05:00,69.17,69.22,69.1,69.18,112300.0,41.6698,41.6999,41.6276,41.6758,112300.0
2007-11-01 14:10:00,69.18,69.2,69.14,69.14,72500.0,41.6758,41.6878,41.6517,41.6517,72500.0
2007-11-01 14:15:00,69.14,69.17,69.08,69.12,107300.0,41.6517,41.6698,41.6155,41.6396,107300.0
2007-11-01 14:20:00,69.12,69.14,69.06,69.07,107400.0,41.6396,41.6517,41.6035,41.6095,107400.0
2007-11-01 14:25:00,69.07,69.1,69.05,69.1,84500.0,41.6095,41.6276,41.5975,41.6276,84500.0
2007-11-01 14:30:00,69.09,69.2,69.09,69.19,85200.0,41.6216,41.6878,41.6216,41.6818,85200.0
2007-11-01 14:35:00,69.19,69.41,69.19,69.35,109300.0,41.6818,41.8144,41.6818,41.7782,109300.0
2007-11-01 14:40:00,69.35,69.42,69.35,69.41,78300.0,41.7782,41.8204,41.7782,41.8144,78300.0
2007-11-01 14:45:00,69.4,69.42,69.36,69.38,139500.0,41.8083,41.8204,41.7842,41.7963,139500.0
2007-11-01 14:50:00,69.38,69.39,69.29,69.32,117800.0,41.7963,41.8023,41.7421,41.7601,117800.0
2007-11-01 14:55:00,69.32,69.33,69.25,69.3,104500.0,41.7601,41.7662,41.718,41.7481,104500.0
2007-11-01 15:00:00,69.31,69.32,69.3,69.3,96500.0,41.7541,41.7601,41.7481,41.7481,96500.0
2007-11-01 15:05:00,69.3,69.35,69.3,69.35,198200.0,41.7481,41.7782,41.7481,41.7782,198200.0
2007-11-01 15:10:00,69.34,69.36,69.29,69.34,220400.0,41.7722,41.7842,41.7421,41.7722,220400.0
2007-11-01 15:15:00,69.33,69.4,69.28,69.34,193800.0,41.7662,41.8083,41.736,41.7722,193800.0
2007-11-01 15:20:00,69.33,69.35,69.16,69.19,1416400.0,41.7662,41.7782,41.6637,41.6818,1416400.0
2007-11-01 15:25:00,69.19,69.25,69.11,69.11,174900.0,41.6818,41.718,41.6336,41.6336,174900.0
2007-11-01 15:30:00,69.11,69.11,69.02,69.02,210000.0,41.6336,41.6336,41.5794,41.5794,210000.0
2007-11-01 15:35:00,69.02,69.08,68.98,69.0,319100.0,41.5794,41.6155,41.5553,41.5674,319100.0
2007-11-01 15:40:00,69.0,69.01,68.95,68.97,245200.0,41.5674,41.5734,41.5372,41.5493,245200.0
2007-11-01 15:45:00,68.98,68.98,68.77,68.9,331200.0,41.5553,41.5553,41.4288,41.5071,331200.0
2007-11-01 15:50:00,68.89,68.93,68.62,68.71,479900.0,41.5011,41.5252,41.3384,41.3927,479900.0
2007-11-01 15:55:00,68.72,68.74,68.59,68.69,726900.0,41.3987,41.4107,41.3204,41.3806,726900.0
2007-11-02 09:30:00,69.05,69.31,68.95,69.09,229500.0,41.5975,41.7541,41.5372,41.6216,229500.0
2007-11-02 09:35:00,69.08,69.32,68.93,69.27,131700.0,41.6155,41.7601,41.5252,41.73,131700.0
2007-11-02 09:40:00,69.28,69.45,69.27,69.27,157100.0,41.736,41.8384,41.73,41.73,157100.0
2007-11-02 09:45:00,69.27,69.27,69.06,69.06,154100.0,41.73,41.73,41.6035,41.6035,154100.0
2007-11-02 09:50:00,69.05,69.32,69.05,69.09,184200.0,41.5975,41.7601,41.5975,41.6216,184200.0
2007-11-02 09:55:00,69.09,69.29,69.06,69.2,271100.0,41.6216,41.7421,41.6035,41.6878,271100.0
2007-11-02 10:00:00,69.2,69.21,69.0,69.08,211200.0,41.6878,41.6939,41.5674,41.6155,211200.0
2007-11-02 10:05:00,69.09,69.13,68.86,69.13,223600.0,41.6216,41.6457,41.483,41.6457,223600.0
2007-11-02 10:10:00,69.14,69.2,69.11,69.17,152700.0,41.6517,41.6878,41.6336,41.6698,152700.0
2007-11-02 10:15:00,69.17,69.24,69.1,69.17,179900.0,41.6698,41.7119,41.6276,41.6698,179900.0
2007-11-02 10:20:00,69.18,69.24,69.15,69.21,148900.0,41.6758,41.7119,41.6577,41.6939,148900.0
2007-11-02 10:25:00,69.21,69.35,69.19,69.35,145500.0,41.6939,41.7782,41.6818,41.7782,145500.0
2007-11-02 10:30:00,69.35,69.39,69.31,69.33,101800.0,41.7782,41.8023,41.7541,41.7662,101800.0
2007-11-02 10:35:00,69.32,69.34,69.21,69.26,134500.0,41.7601,41.7722,41.6939,41.724,134500.0
2007-11-02 10:40:00,69.26,69.29,69.15,69.28,128300.0,41.724,41.7421,41.6577,41.736,128300.0
2007-11-02 10:45:00,69.28,69.32,69.15,69.16,126600.0,41.736,41.7601,41.6577,41.6637,126600.0
2007-11-02 10:50:00,69.16,69.24,69.13,69.21,96300.0,41.6637,41.7119,41.6457,41.6939,96300.0
2007-11-02 10:55:00,69.21,69.33,69.21,69.32,109600.0,41.6939,41.7662,41.6939,41.7601,109600.0
2007-11-02 11:00:00,69.32,69.39,69.29,69.37,116100.0,41.7601,41.8023,41.7421,41.7903,116100.0
2007-11-02 11:05:00,69.38,69.38,69.27,69.32,129100.0,41.7963,41.7963,41.73,41.7601,129100.0
2007-11-02 11:10:00,69.32,69.38,69.32,69.35,80700.0,41.7601,41.7963,41.7601,41.7782,80700.0
2007-11-02 11:15:00,69.35,69.4,69.31,69.37,112000.0,41.7782,41.8083,41.7541,41.7903,112000.0
2007-11-02 11:20:00,69.36,69.37,69.2,69.21,143500.0,41.7842,41.7903,41.6878,41.6939,143500.0
2007-11-02 11:25:00,69.2,69.22,69.05,69.07,152100.0,41.6878,41.6999,41.5975,41.6095,152100.0
2007-11-02 11:30:00,69.07,69.19,69.07,69.11,381500.0,41.6095,41.6818,41.6095,41.6336,381500.0
2007-11-02 11:35:00,69.12,69.24,69.05,69.23,131500.0,41.6396,41.7119,41.5975,41.7059,131500.0
2007-11-02 11:40:00,69.22,69.32,69.13,69.26,125600.0,41.6999,41.7601,41.6457,41.724,125600.0
2007-11-02 11:45:00,69.26,69.37,69.25,69.34,76700.0,41.724,41.7903,41.718,41.7722,76700.0
2007-11-02 11:50:00,69.33,69.46,69.29,69.44,120900.0,41.7662,41.8445,41.7421,41.8324,120900.0
2007-11-02 11:55:00,69.43,69.44,69.28,69.3,105500.0,41.8264,41.8324,41.736,41.7481,105500.0
2007-11-02 12:00:00,69.3,69.4,69.25,69.34,104200.0,41.7481,41.8083,41.718,41.7722,104200.0
2007-11-02 12:05:00,69.34,69.39,69.27,69.28,113300.0,41.7722,41.8023,41.73,41.736,113300.0
2007-11-02 12:10:00,69.3,69.4,69.29,69.31,149800.0,41.7481,41.8083,41.7421,41.7541,149800.0
2007-11-02 12:15:00,69.3,69.35,69.29,69.32,55700.0,41.7481,41.7782,41.7421,41.7601,55700.0
2007-11-02 12:20:00,69.34,69.45,69.29,69.45,90300.0,41.7722,41.8384,41.7421,41.8384,90300.0
2007-11-02 12:25:00,69.45,69.46,69.37,69.43,107800.0,41.8384,41.8445,41.7903,41.8264,107800.0
2007-11-02 12:30:00,69.44,69.46,69.36,69.38,159600.0,41.8324,41.8445,41.7842,41.7963,159600.0
2007-11-02 12:35:00,69.38,69.43,69.36,69.4,139600.0,41.7963,41.8264,41.7842,41.8083,139600.0
2007-11-02 12:40:00,69.4,69.51,69.36,69.49,139100.0,41.8083,41.8746,41.7842,41.8625,139100.0
2007-11-02 12:45:00,69.5,69.54,69.35,69.37,161700.0,41.8686,41.8927,41.7782,41.7903,161700.0
2007-11-02 12:50:00,69.36,69.37,69.31,69.32,103200.0,41.7842,41.7903,41.7541,41.7601,103200.0
2007-11-02 12:55:00,69.32,69.42,69.31,69.39,97800.0,41.7601,41.8204,41.7541,41.8023,97800.0
2007-11-02 13:00:00,69.39,69.45,69.36,69.4,173100.0,41.8023,41.8384,41.7842,41.8083,173100.0
2007-11-02 13:05:00,69.4,69.48,69.38,69.39,84000.0,41.8083,41.8565,41.7963,41.8023,84000.0
2007-11-02 13:10:00,69.39,69.43,69.28,69.31,87500.0,41.8023,41.8264,41.736,41.7541,87500.0
2007-11-02 13:15:00,69.32,69.41,69.31,69.4,90700.0,41.7601,41.8144,41.7541,41.8083,90700.0
2007-11-02 13:20:00,69.39,69.4,69.25,69.25,105700.0,41.8023,41.8083,41.718,41.718,105700.0
2007-11-02 13:25:00,69.25,69.29,69.21,69.29,76900.0,41.718,41.7421,41.6939,41.7421,76900.0
2007-11-02 13:30:00,69.29,69.38,69.25,69.32,81600.0,41.7421,41.7963,41.718,41.7601,81600.0
2007-11-02 13:35:00,69.33,69.39,69.28,69.35,68100.0,41.7662,41.8023,41.736,41.7782,68100.0
2007-11-02 13:40:00,69.34,69.37,69.22,69.25,88200.0,41.7722,41.7903,41.6999,41.718,88200.0
2007-11-02 13:45:00,69.25,69.41,69.23,69.39,84000.0,41.718,41.8144,41.7059,41.8023,84000.0
2007-11-02 13:50:00,69.4,69.41,69.35,69.38,84900.0,41.8083,41.8144,41.7782,41.7963,84900.0
2007-11-02 13:55:00,69.39,69.41,69.31,69.33,88800.0,41.8023,41.8144,41.7541,41.7662,88800.0
2007-11-02 14:00:00,69.33,69.46,69.32,69.42,68100.0,41.7662,41.8445,41.7601,41.8204,68100.0
2007-11-02 14:05:00,69.42,69.43,69.31,69.4,86200.0,41.8204,41.8264,41.7541,41.8083,86200.0
2007-11-02 14:10:00,69.4,69.46,69.39,69.45,60700.0,41.8083,41.8445,41.8023,41.8384,60700.0
2007-11-02 14:15:00,69.45,69.46,69.29,69.37,106700.0,41.8384,41.8445,41.7421,41.7903,106700.0
2007-11-02 14:20:00,69.38,69.45,69.35,69.39,116600.0,41.7963,41.8384,41.7782,41.8023,116600.0
2007-11-02 14:25:00,69.39,69.52,69.39,69.51,126500.0,41.8023,41.8806,41.8023,41.8746,126500.0
2007-11-02 14:30:00,69.51,69.54,69.5,69.51,67300.0,41.8746,41.8927,41.8686,41.8746,67300.0
2007-11-02 14:35:00,69.52,69.54,69.37,69.4,134500.0,41.8806,41.8927,41.7903,41.8083,134500.0
2007-11-02 14:40:00,69.4,69.47,69.39,69.47,61500.0,41.8083,41.8505,41.8023,41.8505,61500.0
2007-11-02 14:45:00,69.47,69.54,69.41,69.44,142000.0,41.8505,41.8927,41.8144,41.8324,142000.0
2007-11-02 14:50:00,69.44,69.5,69.4,69.41,112200.0,41.8324,41.8686,41.8083,41.8144,112200.0
2007-11-02 14:55:00,69.4,69.47,69.4,69.45,95300.0,41.8083,41.8505,41.8083,41.8384,95300.0
2007-11-02 15:00:00,69.45,69.52,69.42,69.46,146000.0,41.8384,41.8806,41.8204,41.8445,146000.0
2007-11-02 15:05:00,69.46,69.52,69.43,69.5,102900.0,41.8445,41.8806,41.8264,41.8686,102900.0
2007-11-02 15:10:00,69.51,69.53,69.42,69.45,147400.0,41.8746,41.8866,41.8204,41.8384,147400.0
2007-11-02 15:15:00,69.45,69.62,69.44,69.62,145600.0,41.8384,41.9409,41.8324,41.9409,145600.0
2007-11-02 15:20:00,69.63,69.68,69.59,69.62,159500.0,41.9469,41.977,41.9228,41.9409,159500.0
2007-11-02 15:25:00,69.62,69.67,69.57,69.58,113100.0,41.9409,41.971,41.9107,41.9168,113100.0
2007-11-02 15:30:00,69.58,69.59,69.5,69.5,190600.0,41.9168,41.9228,41.8686,41.8686,190600.0
2007-11-02 15:35:00,69.5,69.58,69.47,69.52,189300.0,41.8686,41.9168,41.8505,41.8806,189300.0
2007-11-02 15:40:00,69.51,69.7,69.44,69.68,329000.0,41.8746,41.9891,41.8324,41.977,329000.0
2007-11-02 15:45:00,69.68,69.76,69.57,69.57,327400.0,41.977,42.0252,41.9107,41.9107,327400.0
2007-11-02 15:50:00,69.57,69.59,69.44,69.49,329700.0,41.9107,41.9228,41.8324,41.8625,329700.0
2007-11-02 15:55:00,69.49,69.63,69.48,69.61,383200.0,41.8625,41.9469,41.8565,41.9348,383200.0
2007-11-05 09:30:00,69.53,69.99,69.38,69.96,314800.0,41.8866,42.1638,41.7963,42.1457,314800.0
2007-11-05 09:35:00,69.98,70.0,69.88,69.9,149800.0,42.1577,42.1698,42.0975,42.1095,149800.0
2007-11-05 09:40:00,69.91,69.96,69.71,69.85,123800.0,42.1156,42.1457,41.9951,42.0794,123800.0
2007-11-05 09:45:00,69.83,69.99,69.8,69.94,99000.0,42.0674,42.1638,42.0493,42.1336,99000.0
2007-11-05 09:50:00,69.95,69.97,69.78,69.86,119800.0,42.1397,42.1517,42.0372,42.0854,119800.0
2007-11-05 09:55:00,69.86,70.0,69.86,69.97,149600.0,42.0854,42.1698,42.0854,42.1517,149600.0
2007-11-05 10:00:00,69.97,70.22,69.97,70.05,228100.0,42.1517,42.3023,42.1517,42.1999,228100.0
2007-11-05 10:05:00,70.06,70.15,70.0,70.0,109100.0,42.2059,42.2601,42.1698,42.1698,109100.0
2007-11-05 10:10:00,70.0,70.24,70.0,70.18,117900.0,42.1698,42.3144,42.1698,42.2782,117900.0
2007-11-05 10:15:00,70.17,70.21,70.1,70.2,84000.0,42.2722,42.2963,42.23,42.2903,84000.0
2007-11-05 10:20:00,70.19,70.23,70.16,70.22,63900.0,42.2842,42.3083,42.2662,42.3023,63900.0
2007-11-05 10:25:00,70.23,70.24,70.05,70.05,82600.0,42.3083,42.3144,42.1999,42.1999,82600.0
2007-11-05 10:30:00,70.05,70.1,69.96,69.99,132400.0,42.1999,42.23,42.1457,42.1638,132400.0
2007-11-05 10:35:00,70.0,70.19,69.99,70.12,111900.0,42.1698,42.2842,42.1638,42.2421,111900.0
2007-11-05 10:40:00,70.12,70.27,69.69,70.23,141700.0,42.2421,42.3324,41.983,42.3083,141700.0
2007-11-05 10:45:00,70.23,70.34,70.22,70.23,230700.0,42.3083,42.3746,42.3023,42.3083,230700.0
2007-11-05 10:50:00,70.23,70.23,70.05,70.08,208700.0,42.3083,42.3083,42.1999,42.218,208700.0
2007-11-05 10:55:00,70.07,70.1,69.9,69.9,183800.0,42.212,42.23,42.1095,42.1095,183800.0
2007-11-05 11:00:00,69.9,69.98,69.87,69.98,113300.0,42.1095,42.1577,42.0915,42.1577,113300.0
2007-11-05 11:05:00,69.97,70.12,69.97,70.1,172000.0,42.1517,42.2421,42.1517,42.23,172000.0
2007-11-05 11:10:00,70.12,70.15,70.07,70.12,91000.0,42.2421,42.2601,42.212,42.2421,91000.0
2007-11-05 11:15:00,70.12,70.15,70.09,70.11,52700.0,42.2421,42.2601,42.224,42.236,52700.0
2007-11-05 11:20:00,70.1,70.16,70.08,70.1,101900.0,42.23,42.2662,42.218,42.23,101900.0
2007-11-05 11:25:00,70.1,70.12,70.08,70.08,102300.0,42.23,42.2421,42.218,42.218,102300.0
2007-11-05 11:30:00,70.09,70.14,70.08,70.1,107400.0,42.224,42.2541,42.218,42.23,107400.0
2007-11-05 11:35:00,70.1,70.12,70.09,70.11,89900.0,42.23,42.2421,42.224,42.236,89900.0
2007-11-05 11:40:00,70.11,70.28,70.11,70.26,113500.0,42.236,42.3385,42.236,42.3264,113500.0
2007-11-05 11:45:00,70.26,70.42,70.26,70.31,170700.0,42.3264,42.4228,42.3264,42.3565,170700.0
2007-11-05 11:50:00,70.31,70.38,70.3,70.37,67800.0,42.3565,42.3987,42.3505,42.3927,67800.0
2007-11-05 11:55:00,70.37,70.42,70.36,70.39,73400.0,42.3927,42.4228,42.3867,42.4047,73400.0
2007-11-05 12:00:00,70.39,70.43,70.32,70.33,91900.0,42.4047,42.4288,42.3626,42.3686,91900.0
2007-11-05 12:05:00,70.33,70.34,70.17,70.2,112600.0,42.3686,42.3746,42.2722,42.2903,112600.0
2007-11-05 12:10:00,70.2,70.22,70.16,70.2,73100.0,42.2903,42.3023,42.2662,42.2903,73100.0
2007-11-05 12:15:00,70.2,70.22,70.17,70.21,67400.0,42.2903,42.3023,42.2722,42.2963,67400.0
2007-11-05 12:20:00,70.2,70.27,70.19,70.24,80300.0,42.2903,42.3324,42.2842,42.3144,80300.0
2007-11-05 12:25:00,70.24,70.27,70.23,70.25,71400.0,42.3144,42.3324,42.3083,42.3204,71400.0
2007-11-05 12:30:00,70.25,70.26,70.2,70.25,60800.0,42.3204,42.3264,42.2903,42.3204,60800.0
2007-11-05 12:35:00,70.25,70.33,70.24,70.33,98100.0,42.3204,42.3686,42.3144,42.3686,98100.0
2007-11-05 12:40:00,70.33,70.33,70.27,70.33,65000.0,42.3686,42.3686,42.3324,42.3686,65000.0
2007-11-05 12:45:00,70.34,70.43,70.34,70.43,84100.0,42.3746,42.4288,42.3746,42.4288,84100.0
2007-11-05 12:50:00,70.43,70.43,70.34,70.34,79000.0,42.4288,42.4288,42.3746,42.3746,79000.0
2007-11-05 12:55:00,70.34,70.44,70.34,70.43,52100.0,42.3746,42.4348,42.3746,42.4288,52100.0
2007-11-05 13:00:00,70.43,70.49,70.41,70.47,85300.0,42.4288,42.465,42.4168,42.4529,85300.0
2007-11-05 13:05:00,70.47,70.48,70.36,70.37,85600.0,42.4529,42.4589,42.3867,42.3927,85600.0
2007-11-05 13:10:00,70.36,70.4,70.33,70.36,80400.0,42.3867,42.4108,42.3686,42.3867,80400.0
2007-11-05 13:15:00,70.36,70.42,70.32,70.32,95900.0,42.3867,42.4228,42.3626,42.3626,95900.0
2007-11-05 13:20:00,70.33,70.38,70.33,70.35,68800.0,42.3686,42.3987,42.3686,42.3806,68800.0
2007-11-05 13:25:00,70.35,70.39,70.34,70.38,47800.0,42.3806,42.4047,42.3746,42.3987,47800.0
2007-11-05 13:30:00,70.37,70.4,70.24,70.25,112500.0,42.3927,42.4108,42.3144,42.3204,112500.0
2007-11-05 13:35:00,70.25,70.29,70.16,70.19,131100.0,42.3204,42.3445,42.2662,42.2842,131100.0
2007-11-05 13:40:00,70.19,70.28,70.18,70.19,110000.0,42.2842,42.3385,42.2782,42.2842,110000.0
2007-11-05 13:45:00,70.19,70.27,70.17,70.22,117800.0,42.2842,42.3324,42.2722,42.3023,117800.0
2007-11-05 13:50:00,70.22,70.32,70.15,70.19,175700.0,42.3023,42.3626,42.2601,42.2842,175700.0
2007-11-05 13:55:00,70.19,70.22,70.12,70.22,206000.0,42.2842,42.3023,42.2421,42.3023,206000.0
2007-11-05 14:00:00,70.23,70.3,70.21,70.3,107300.0,42.3083,42.3505,42.2963,42.3505,107300.0
2007-11-05 14:05:00,70.29,70.3,70.22,70.27,116300.0,42.3445,42.3505,42.3023,42.3324,116300.0
2007-11-05 14:10:00,70.26,70.31,70.25,70.29,100800.0,42.3264,42.3565,42.3204,42.3445,100800.0
2007-11-05 14:15:00,70.29,70.38,70.27,70.28,173700.0,42.3445,42.3987,42.3324,42.3385,173700.0
2007-11-05 14:20:00,70.27,70.37,70.25,70.36,106900.0,42.3324,42.3927,42.3204,42.3867,106900.0
2007-11-05 14:25:00,70.37,70.41,70.26,70.38,136900.0,42.3927,42.4168,42.3264,42.3987,136900.0
2007-11-05 14:30:00,70.39,70.41,70.33,70.36,148200.0,42.4047,42.4168,42.3686,42.3867,148200.0
2007-11-05 14:35:00,70.37,70.54,70.35,70.51,170500.0,42.3927,42.4951,42.3806,42.477,170500.0
2007-11-05 14:40:00,70.5,70.57,70.49,70.55,135800.0,42.471,42.5132,42.465,42.5011,135800.0
2007-11-05 14:45:00,70.55,70.65,70.55,70.63,115400.0,42.5011,42.5614,42.5011,42.5493,115400.0
2007-11-05 14:50:00,70.63,70.69,70.61,70.63,116500.0,42.5493,42.5855,42.5373,42.5493,116500.0
2007-11-05 14:55:00,70.62,70.7,70.61,70.63,116800.0,42.5433,42.5915,42.5373,42.5493,116800.0
2007-11-05 15:00:00,70.63,70.7,70.63,70.67,112600.0,42.5493,42.5915,42.5493,42.5734,112600.0
2007-11-05 15:05:00,70.67,70.92,70.66,70.74,329200.0,42.5734,42.724,42.5674,42.6156,329200.0
2007-11-05 15:10:00,70.74,70.79,70.68,70.73,414100.0,42.6156,42.6457,42.5794,42.6096,414100.0
2007-11-05 15:15:00,70.72,70.77,70.72,70.75,252900.0,42.6035,42.6336,42.6035,42.6216,252900.0
2007-11-05 15:20:00,70.75,70.86,70.74,70.77,364700.0,42.6216,42.6879,42.6156,42.6336,364700.0
2007-11-05 15:25:00,70.78,70.83,70.65,70.68,283700.0,42.6397,42.6698,42.5614,42.5794,283700.0
2007-11-05 15:30:00,70.67,70.7,70.48,70.52,398000.0,42.5734,42.5915,42.4589,42.483,398000.0
2007-11-05 15:35:00,70.53,70.7,70.46,70.51,241300.0,42.4891,42.5915,42.4469,42.477,241300.0
2007-11-05 15:40:00,70.52,70.55,70.3,70.32,282900.0,42.483,42.5011,42.3505,42.3626,282900.0
2007-11-05 15:45:00,70.32,70.34,70.25,70.25,218400.0,42.3626,42.3746,42.3204,42.3204,218400.0
2007-11-05 15:50:00,70.26,70.35,70.25,70.29,519600.0,42.3264,42.3806,42.3204,42.3445,519600.0
2007-11-05 15:55:00,70.29,70.31,70.18,70.18,595200.0,42.3445,42.3565,42.2782,42.2782,595200.0
2007-11-06 09:30:00,70.4,70.4,70.07,70.11,251900.0,42.4108,42.4108,42.212,42.236,251900.0
2007-11-06 09:35:00,70.11,70.23,70.1,70.17,104200.0,42.236,42.3083,42.23,42.2722,104200.0
2007-11-06 09:40:00,70.17,70.39,70.11,70.36,109500.0,42.2722,42.4047,42.236,42.3867,109500.0
2007-11-06 09:45:00,70.34,70.34,70.12,70.14,105900.0,42.3746,42.3746,42.2421,42.2541,105900.0
2007-11-06 09:50:00,70.15,70.26,70.14,70.26,73700.0,42.2601,42.3264,42.2541,42.3264,73700.0
2007-11-06 09:55:00,70.26,70.43,70.26,70.42,101900.0,42.3264,42.4288,42.3264,42.4228,101900.0
2007-11-06 10:00:00,70.42,70.42,70.28,70.32,118100.0,42.4228,42.4228,42.3385,42.3626,118100.0
2007-11-06 10:05:00,70.32,70.37,70.27,70.36,74000.0,42.3626,42.3927,42.3324,42.3867,74000.0
2007-11-06 10:10:00,70.36,70.38,70.34,70.38,67500.0,42.3867,42.3987,42.3746,42.3987,67500.0
2007-11-06 10:15:00,70.37,70.49,70.37,70.47,114900.0,42.3927,42.465,42.3927,42.4529,114900.0
2007-11-06 10:20:00,70.47,70.47,70.34,70.39,93500.0,42.4529,42.4529,42.3746,42.4047,93500.0
2007-11-06 10:25:00,70.39,70.46,70.32,70.46,67400.0,42.4047,42.4469,42.3626,42.4469,67400.0
2007-11-06 10:30:00,70.45,70.47,70.32,70.4,73400.0,42.4409,42.4529,42.3626,42.4108,73400.0
2007-11-06 10:35:00,70.4,70.47,70.39,70.43,74600.0,42.4108,42.4529,42.4047,42.4288,74600.0
2007-11-06 10:40:00,70.43,70.53,70.38,70.53,95100.0,42.4288,42.4891,42.3987,42.4891,95100.0
2007-11-06 10:45:00,70.53,70.64,70.28,70.32,136700.0,42.4891,42.5553,42.3385,42.3626,136700.0
2007-11-06 10:50:00,70.32,70.55,70.31,70.55,166800.0,42.3626,42.5011,42.3565,42.5011,166800.0
2007-11-06 10:55:00,70.54,70.57,70.4,70.5,88400.0,42.4951,42.5132,42.4108,42.471,88400.0
2007-11-06 11:00:00,70.48,70.5,70.35,70.5,61300.0,42.4589,42.471,42.3806,42.471,61300.0
2007-11-06 11:05:00,70.49,70.5,70.35,70.45,91300.0,42.465,42.471,42.3806,42.4409,91300.0
2007-11-06 11:10:00,70.46,70.5,70.42,70.48,74400.0,42.4469,42.471,42.4228,42.4589,74400.0
2007-11-06 11:15:00,70.47,70.48,70.35,70.4,122500.0,42.4529,42.4589,42.3806,42.4108,122500.0
2007-11-06 11:20:00,70.4,70.41,70.34,70.39,59800.0,42.4108,42.4168,42.3746,42.4047,59800.0
2007-11-06 11:25:00,70.39,70.4,70.34,70.38,54600.0,42.4047,42.4108,42.3746,42.3987,54600.0
2007-11-06 11:30:00,70.39,70.4,70.26,70.3,87300.0,42.4047,42.4108,42.3264,42.3505,87300.0
2007-11-06 11:35:00,70.29,70.4,70.26,70.38,64200.0,42.3445,42.4108,42.3264,42.3987,64200.0
2007-11-06 11:40:00,70.38,70.4,70.33,70.39,48000.0,42.3987,42.4108,42.3686,42.4047,48000.0
2007-11-06 11:45:00,70.39,70.4,70.28,70.3,62400.0,42.4047,42.4108,42.3385,42.3505,62400.0
2007-11-06 11:50:00,70.3,70.43,70.29,70.35,114100.0,42.3505,42.4288,42.3445,42.3806,114100.0
2007-11-06 11:55:00,70.35,70.38,70.27,70.28,93700.0,42.3806,42.3987,42.3324,42.3385,93700.0
2007-11-06 12:00:00,70.29,70.39,70.27,70.39,52100.0,42.3445,42.4047,42.3324,42.4047,52100.0
2007-11-06 12:05:00,70.37,70.39,70.33,70.38,57400.0,42.3927,42.4047,42.3686,42.3987,57400.0
2007-11-06 12:10:00,70.38,70.38,70.34,70.38,88000.0,42.3987,42.3987,42.3746,42.3987,88000.0
2007-11-06 12:15:00,70.38,70.41,70.36,70.38,172700.0,42.3987,42.4168,42.3867,42.3987,172700.0
2007-11-06 12:20:00,70.38,70.45,70.36,70.41,108700.0,42.3987,42.4409,42.3867,42.4168,108700.0
2007-11-06 12:25:00,70.41,70.42,70.33,70.34,59600.0,42.4168,42.4228,42.3686,42.3746,59600.0
2007-11-06 12:30:00,70.35,70.37,70.28,70.32,53300.0,42.3806,42.3927,42.3385,42.3626,53300.0
2007-11-06 12:35:00,70.32,70.4,70.29,70.4,63600.0,42.3626,42.4108,42.3445,42.4108,63600.0
2007-11-06 12:40:00,70.39,70.41,70.36,70.41,36300.0,42.4047,42.4168,42.3867,42.4168,36300.0
2007-11-06 12:45:00,70.4,70.41,70.29,70.29,56900.0,42.4108,42.4168,42.3445,42.3445,56900.0
2007-11-06 12:50:00,70.29,70.34,70.25,70.32,64100.0,42.3445,42.3746,42.3204,42.3626,64100.0
2007-11-06 12:55:00,70.32,70.4,70.31,70.38,55400.0,42.3626,42.4108,42.3565,42.3987,55400.0
2007-11-06 13:00:00,70.37,70.4,70.36,70.37,32900.0,42.3927,42.4108,42.3867,42.3927,32900.0
2007-11-06 13:05:00,70.37,70.4,70.37,70.4,51100.0,42.3927,42.4108,42.3927,42.4108,51100.0
2007-11-06 13:10:00,70.4,70.43,70.36,70.41,97500.0,42.4108,42.4288,42.3867,42.4168,97500.0
2007-11-06 13:15:00,70.4,70.41,70.37,70.38,54500.0,42.4108,42.4168,42.3927,42.3987,54500.0
2007-11-06 13:20:00,70.38,70.41,70.36,70.4,55200.0,42.3987,42.4168,42.3867,42.4108,55200.0
2007-11-06 13:25:00,70.4,70.41,70.33,70.39,139500.0,42.4108,42.4168,42.3686,42.4047,139500.0
2007-11-06 13:30:00,70.4,70.41,70.36,70.4,55200.0,42.4108,42.4168,42.3867,42.4108,55200.0
2007-11-06 13:35:00,70.41,70.41,70.36,70.39,206300.0,42.4168,42.4168,42.3867,42.4047,206300.0
2007-11-06 13:40:00,70.39,70.4,70.37,70.4,70100.0,42.4047,42.4108,42.3927,42.4108,70100.0
2007-11-06 13:45:00,70.4,70.4,70.36,70.38,89000.0,42.4108,42.4108,42.3867,42.3987,89000.0
2007-11-06 13:50:00,70.38,70.4,70.36,70.38,87900.0,42.3987,42.4108,42.3867,42.3987,87900.0
2007-11-06 13:55:00,70.38,70.4,70.3,70.31,91300.0,42.3987,42.4108,42.3505,42.3565,91300.0
2007-11-06 14:00:00,70.31,70.4,70.3,70.37,81600.0,42.3565,42.4108,42.3505,42.3927,81600.0
2007-11-06 14:05:00,70.38,70.39,70.3,70.36,97300.0,42.3987,42.4047,42.3505,42.3867,97300.0
2007-11-06 14:10:00,70.35,70.4,70.35,70.4,114900.0,42.3806,42.4108,42.3806,42.4108,114900.0
2007-11-06 14:15:00,70.39,70.44,70.38,70.43,153100.0,42.4047,42.4348,42.3987,42.4288,153100.0
2007-11-06 14:20:00,70.43,70.44,70.37,70.4,91600.0,42.4288,42.4348,42.3927,42.4108,91600.0
2007-11-06 14:25:00,70.39,70.4,70.34,70.34,67100.0,42.4047,42.4108,42.3746,42.3746,67100.0
2007-11-06 14:30:00,70.34,70.4,70.32,70.37,95400.0,42.3746,42.4108,42.3626,42.3927,95400.0
2007-11-06 14:35:00,70.39,70.4,70.36,70.39,65600.0,42.4047,42.4108,42.3867,42.4047,65600.0
2007-11-06 14:40:00,70.39,70.4,70.38,70.4,103500.0,42.4047,42.4108,42.3987,42.4108,103500.0
2007-11-06 14:45:00,70.4,70.4,70.39,70.4,69200.0,42.4108,42.4108,42.4047,42.4108,69200.0
2007-11-06 14:50:00,70.4,70.4,70.36,70.39,108500.0,42.4108,42.4108,42.3867,42.4047,108500.0
2007-11-06 14:55:00,70.4,70.41,70.37,70.38,91500.0,42.4108,42.4168,42.3927,42.3987,91500.0
2007-11-06 15:00:00,70.38,70.41,70.37,70.39,71300.0,42.3987,42.4168,42.3927,42.4047,71300.0
2007-11-06 15:05:00,70.38,70.39,70.37,70.37,79900.0,42.3987,42.4047,42.3927,42.3927,79900.0
2007-11-06 15:10:00,70.37,70.39,70.36,70.37,69000.0,42.3927,42.4047,42.3867,42.3927,69000.0
2007-11-06 15:15:00,70.38,70.4,70.37,70.4,114300.0,42.3987,42.4108,42.3927,42.4108,114300.0
2007-11-06 15:20:00,70.4,70.42,70.39,70.41,96500.0,42.4108,42.4228,42.4047,42.4168,96500.0
2007-11-06 15:25:00,70.41,70.41,70.38,70.41,126600.0,42.4168,42.4168,42.3987,42.4168,126600.0
2007-11-06 15:30:00,70.4,70.41,70.37,70.4,127400.0,42.4108,42.4168,42.3927,42.4108,127400.0
2007-11-06 15:35:00,70.4,70.4,70.38,70.39,125900.0,42.4108,42.4108,42.3987,42.4047,125900.0
2007-11-06 15:40:00,70.39,70.4,70.36,70.4,498300.0,42.4047,42.4108,42.3867,42.4108,498300.0
2007-11-06 15:45:00,70.39,70.4,70.38,70.39,129100.0,42.4047,42.4108,42.3987,42.4047,129100.0
2007-11-06 15:50:00,70.4,70.42,70.39,70.41,255000.0,42.4108,42.4228,42.4047,42.4168,255000.0
2007-11-06 15:55:00,70.42,70.48,70.41,70.48,345700.0,42.4228,42.4589,42.4168,42.4589,345700.0
2007-11-07 09:30:00,70.98,70.98,70.15,70.28,186500.0,42.7602,42.7602,42.2601,42.3385,186500.0
2007-11-07 09:35:00,70.3,70.37,70.22,70.31,127100.0,42.3505,42.3927,42.3023,42.3565,127100.0
2007-11-07 09:40:00,70.32,70.38,70.2,70.32,119300.0,42.3626,42.3987,42.2903,42.3626,119300.0
2007-11-07 09:45:00,70.32,70.37,70.13,70.36,139800.0,42.3626,42.3927,42.2481,42.3867,139800.0
2007-11-07 09:50:00,70.37,70.41,70.3,70.35,99600.0,42.3927,42.4168,42.3505,42.3806,99600.0
2007-11-07 09:55:00,70.38,70.38,70.26,70.29,60900.0,42.3987,42.3987,42.3264,42.3445,60900.0
2007-11-07 10:00:00,70.29,70.32,70.24,70.28,72400.0,42.3445,42.3626,42.3144,42.3385,72400.0
2007-11-07 10:05:00,70.28,70.34,70.22,70.34,114900.0,42.3385,42.3746,42.3023,42.3746,114900.0
2007-11-07 10:10:00,70.35,70.4,70.25,70.4,152700.0,42.3806,42.4108,42.3204,42.4108,152700.0
2007-11-07 10:15:00,70.41,70.46,70.38,70.4,113400.0,42.4168,42.4469,42.3987,42.4108,113400.0
2007-11-07 10:20:00,70.4,70.5,70.4,70.5,69800.0,42.4108,42.471,42.4108,42.471,69800.0
2007-11-07 10:25:00,70.5,70.5,70.37,70.42,113100.0,42.471,42.471,42.3927,42.4228,113100.0
2007-11-07 10:30:00,70.43,70.47,70.35,70.36,180800.0,42.4288,42.4529,42.3806,42.3867,180800.0
2007-11-07 10:35:00,70.37,70.42,70.29,70.31,130400.0,42.3927,42.4228,42.3445,42.3565,130400.0
2007-11-07 10:40:00,70.32,70.34,70.27,70.32,78300.0,42.3626,42.3746,42.3324,42.3626,78300.0
2007-11-07 10:45:00,70.32,70.39,70.3,70.35,109500.0,42.3626,42.4047,42.3505,42.3806,109500.0
2007-11-07 10:50:00,70.35,70.39,70.32,70.32,92800.0,42.3806,42.4047,42.3626,42.3626,92800.0
2007-11-07 10:55:00,70.32,70.33,70.25,70.28,132800.0,42.3626,42.3686,42.3204,42.3385,132800.0
2007-11-07 11:00:00,70.28,70.28,70.19,70.23,114300.0,42.3385,42.3385,42.2842,42.3083,114300.0
2007-11-07 11:05:00,70.23,70.36,70.21,70.33,102400.0,42.3083,42.3867,42.2963,42.3686,102400.0
2007-11-07 11:10:00,70.34,70.45,70.27,70.34,152900.0,42.3746,42.4409,42.3324,42.3746,152900.0
2007-11-07 11:15:00,70.33,70.39,70.32,70.38,89600.0,42.3686,42.4047,42.3626,42.3987,89600.0
2007-11-07 11:20:00,70.38,70.39,70.32,70.32,67800.0,42.3987,42.4047,42.3626,42.3626,67800.0
2007-11-07 11:25:00,70.33,70.34,70.26,70.29,48400.0,42.3686,42.3746,42.3264,42.3445,48400.0
2007-11-07 11:30:00,70.3,70.46,70.28,70.46,109600.0,42.3505,42.4469,42.3385,42.4469,109600.0
2007-11-07 11:35:00,70.46,70.47,70.4,70.44,90000.0,42.4469,42.4529,42.4108,42.4348,90000.0
2007-11-07 11:40:00,70.43,70.48,70.43,70.47,78300.0,42.4288,42.4589,42.4288,42.4529,78300.0
2007-11-07 11:45:00,70.45,70.47,70.42,70.44,61700.0,42.4409,42.4529,42.4228,42.4348,61700.0
2007-11-07 11:50:00,70.44,70.5,70.43,70.5,49700.0,42.4348,42.471,42.4288,42.471,49700.0
2007-11-07 11:55:00,70.49,70.49,70.41,70.44,104600.0,42.465,42.465,42.4168,42.4348,104600.0
2007-11-07 12:00:00,70.44,70.44,70.33,70.39,67900.0,42.4348,42.4348,42.3686,42.4047,67900.0
2007-11-07 12:05:00,70.38,70.41,70.3,70.33,117800.0,42.3987,42.4168,42.3505,42.3686,117800.0
2007-11-07 12:10:00,70.31,70.35,70.22,70.29,90800.0,42.3565,42.3806,42.3023,42.3445,90800.0
2007-11-07 12:15:00,70.29,70.31,70.21,70.26,93600.0,42.3445,42.3565,42.2963,42.3264,93600.0
2007-11-07 12:20:00,70.25,70.33,70.23,70.31,76700.0,42.3204,42.3686,42.3083,42.3565,76700.0
2007-11-07 12:25:00,70.3,70.43,70.3,70.32,79900.0,42.3505,42.4288,42.3505,42.3626,79900.0
2007-11-07 12:30:00,70.32,70.43,70.31,70.42,88300.0,42.3626,42.4288,42.3565,42.4228,88300.0
2007-11-07 12:35:00,70.42,70.42,70.35,70.39,40400.0,42.4228,42.4228,42.3806,42.4047,40400.0
2007-11-07 12:40:00,70.4,70.42,70.37,70.38,57100.0,42.4108,42.4228,42.3927,42.3987,57100.0
2007-11-07 12:45:00,70.38,70.4,70.24,70.28,69100.0,42.3987,42.4108,42.3144,42.3385,69100.0
2007-11-07 12:50:00,70.28,70.34,70.23,70.34,124800.0,42.3385,42.3746,42.3083,42.3746,124800.0
2007-11-07 12:55:00,70.34,70.37,70.26,70.26,54800.0,42.3746,42.3927,42.3264,42.3264,54800.0
2007-11-07 13:00:00,70.27,70.32,70.22,70.3,42200.0,42.3324,42.3626,42.3023,42.3505,42200.0
2007-11-07 13:05:00,70.3,70.38,70.3,70.35,59600.0,42.3505,42.3987,42.3505,42.3806,59600.0
2007-11-07 13:10:00,70.34,70.39,70.26,70.27,116600.0,42.3746,42.4047,42.3264,42.3324,116600.0
2007-11-07 13:15:00,70.27,70.31,70.09,70.19,366100.0,42.3324,42.3565,42.224,42.2842,366100.0
2007-11-07 13:20:00,70.18,70.36,70.12,70.14,249300.0,42.2782,42.3867,42.2421,42.2541,249300.0
2007-11-07 13:25:00,70.15,70.26,70.13,70.24,105600.0,42.2601,42.3264,42.2481,42.3144,105600.0
2007-11-07 13:30:00,70.24,70.26,70.13,70.16,99900.0,42.3144,42.3264,42.2481,42.2662,99900.0
2007-11-07 13:35:00,70.16,70.17,70.08,70.13,252800.0,42.2662,42.2722,42.218,42.2481,252800.0
2007-11-07 13:40:00,70.12,70.2,70.05,70.11,155000.0,42.2421,42.2903,42.1999,42.236,155000.0
2007-11-07 13:45:00,70.09,70.15,70.02,70.15,159600.0,42.224,42.2601,42.1818,42.2601,159600.0
2007-11-07 13:50:00,70.16,70.25,70.13,70.15,112300.0,42.2662,42.3204,42.2481,42.2601,112300.0
2007-11-07 13:55:00,70.15,70.21,70.12,70.12,56000.0,42.2601,42.2963,42.2421,42.2421,56000.0
2007-11-07 14:00:00,70.12,70.19,70.07,70.13,165400.0,42.2421,42.2842,42.212,42.2481,165400.0
2007-11-07 14:05:00,70.13,70.23,70.13,70.21,64000.0,42.2481,42.3083,42.2481,42.2963,64000.0
2007-11-07 14:10:00,70.21,70.21,70.13,70.17,142400.0,42.2963,42.2963,42.2481,42.2722,142400.0
2007-11-07 14:15:00,70.17,70.2,70.1,70.1,98100.0,42.2722,42.2903,42.23,42.23,98100.0
2007-11-07 14:20:00,70.1,70.12,70.03,70.08,162600.0,42.23,42.2421,42.1879,42.218,162600.0
2007-11-07 14:25:00,70.08,70.2,70.07,70.14,129900.0,42.218,42.2903,42.212,42.2541,129900.0
2007-11-07 14:30:00,70.14,70.15,70.06,70.11,77800.0,42.2541,42.2601,42.2059,42.236,77800.0
2007-11-07 14:35:00,70.11,70.16,70.1,70.15,59700.0,42.236,42.2662,42.23,42.2601,59700.0
2007-11-07 14:40:00,70.16,70.39,70.16,70.27,119500.0,42.2662,42.4047,42.2662,42.3324,119500.0
2007-11-07 14:45:00,70.27,70.32,70.13,70.19,65900.0,42.3324,42.3626,42.2481,42.2842,65900.0
2007-11-07 14:50:00,70.19,70.22,70.0,70.06,126300.0,42.2842,42.3023,42.1698,42.2059,126300.0
2007-11-07 14:55:00,70.07,70.1,69.92,70.09,143500.0,42.212,42.23,42.1216,42.224,143500.0
2007-11-07 15:00:00,70.08,70.12,69.97,70.09,113400.0,42.218,42.2421,42.1517,42.224,113400.0
2007-11-07 15:05:00,70.08,70.25,70.03,70.24,175900.0,42.218,42.3204,42.1879,42.3144,175900.0
2007-11-07 15:10:00,70.24,70.34,70.22,70.31,90600.0,42.3144,42.3746,42.3023,42.3565,90600.0
2007-11-07 15:15:00,70.3,70.35,70.17,70.21,144100.0,42.3505,42.3806,42.2722,42.2963,144100.0
2007-11-07 15:20:00,70.22,70.26,70.14,70.15,148600.0,42.3023,42.3264,42.2541,42.2601,148600.0
2007-11-07 15:25:00,70.15,70.15,69.8,69.87,299300.0,42.2601,42.2601,42.0493,42.0915,299300.0
2007-11-07 15:30:00,69.87,70.01,69.85,69.91,200400.0,42.0915,42.1758,42.0794,42.1156,200400.0
2007-11-07 15:35:00,69.91,69.95,69.69,69.7,247100.0,42.1156,42.1397,41.983,41.9891,247100.0
2007-11-07 15:40:00,69.71,70.0,69.71,69.91,215900.0,41.9951,42.1698,41.9951,42.1156,215900.0
2007-11-07 15:45:00,69.92,69.95,69.78,69.78,253300.0,42.1216,42.1397,42.0372,42.0372,253300.0
2007-11-07 15:50:00,69.78,69.78,69.42,69.43,496100.0,42.0372,42.0372,41.8204,41.8264,496100.0
2007-11-07 15:55:00,69.43,69.51,69.23,69.32,746900.0,41.8264,41.8746,41.7059,41.7601,746900.0
2007-11-08 09:30:00,69.76,70.05,69.71,70.05,255300.0,42.0252,42.1999,41.9951,42.1999,255300.0
2007-11-08 09:35:00,70.05,70.1,69.9,69.93,140300.0,42.1999,42.23,42.1095,42.1276,140300.0
2007-11-08 09:40:00,69.95,70.0,69.7,69.84,175100.0,42.1397,42.1698,41.9891,42.0734,175100.0
2007-11-08 09:45:00,69.84,69.89,69.65,69.87,124500.0,42.0734,42.1035,41.9589,42.0915,124500.0
2007-11-08 09:50:00,69.87,69.96,69.66,69.75,143500.0,42.0915,42.1457,41.965,42.0192,143500.0
2007-11-08 09:55:00,69.73,69.76,69.52,69.65,90600.0,42.0071,42.0252,41.8806,41.9589,90600.0
2007-11-08 10:00:00,69.63,69.68,69.2,69.26,240700.0,41.9469,41.977,41.6878,41.724,240700.0
2007-11-08 10:05:00,69.26,69.6,69.1,69.51,202500.0,41.724,41.9288,41.6276,41.8746,202500.0
2007-11-08 10:10:00,69.53,69.54,69.34,69.41,220000.0,41.8866,41.8927,41.7722,41.8144,220000.0
2007-11-08 10:15:00,69.41,69.65,69.36,69.65,220300.0,41.8144,41.9589,41.7842,41.9589,220300.0
2007-11-08 10:20:00,69.65,69.91,69.64,69.89,232000.0,41.9589,42.1156,41.9529,42.1035,232000.0
2007-11-08 10:25:00,69.89,69.98,69.76,69.89,207600.0,42.1035,42.1577,42.0252,42.1035,207600.0
2007-11-08 10:30:00,69.89,69.94,69.69,69.84,100800.0,42.1035,42.1336,41.983,42.0734,100800.0
2007-11-08 10:35:00,69.84,69.9,69.7,69.7,105200.0,42.0734,42.1095,41.9891,41.9891,105200.0
2007-11-08 10:40:00,69.71,69.87,69.69,69.84,136700.0,41.9951,42.0915,41.983,42.0734,136700.0
2007-11-08 10:45:00,69.84,69.88,69.69,69.84,124000.0,42.0734,42.0975,41.983,42.0734,124000.0
2007-11-08 10:50:00,69.84,69.97,69.75,69.85,165800.0,42.0734,42.1517,42.0192,42.0794,165800.0
2007-11-08 10:55:00,69.87,70.0,69.81,69.96,122800.0,42.0915,42.1698,42.0553,42.1457,122800.0
2007-11-08 11:00:00,69.97,69.98,69.72,69.84,142800.0,42.1517,42.1577,42.0011,42.0734,142800.0
2007-11-08 11:05:00,69.85,69.91,69.78,69.88,64100.0,42.0794,42.1156,42.0372,42.0975,64100.0
2007-11-08 11:10:00,69.89,69.99,69.88,69.93,152100.0,42.1035,42.1638,42.0975,42.1276,152100.0
2007-11-08 11:15:00,69.94,70.0,69.84,69.84,138300.0,42.1336,42.1698,42.0734,42.0734,138300.0
2007-11-08 11:20:00,69.84,69.93,69.75,69.91,142500.0,42.0734,42.1276,42.0192,42.1156,142500.0
2007-11-08 11:25:00,69.89,69.94,69.84,69.88,96200.0,42.1035,42.1336,42.0734,42.0975,96200.0
2007-11-08 11:30:00,69.88,69.98,69.88,69.91,215100.0,42.0975,42.1577,42.0975,42.1156,215100.0
2007-11-08 11:35:00,69.9,70.01,69.87,69.98,147000.0,42.1095,42.1758,42.0915,42.1577,147000.0
2007-11-08 11:40:00,69.98,70.07,69.98,70.04,146700.0,42.1577,42.212,42.1577,42.1939,146700.0
2007-11-08 11:45:00,70.05,70.1,69.9,69.91,147600.0,42.1999,42.23,42.1095,42.1156,147600.0
2007-11-08 11:50:00,69.91,70.02,69.85,69.98,137100.0,42.1156,42.1818,42.0794,42.1577,137100.0
2007-11-08 11:55:00,69.98,70.04,69.95,70.02,110400.0,42.1577,42.1939,42.1397,42.1818,110400.0
2007-11-08 12:00:00,70.0,70.1,69.99,70.06,155100.0,42.1698,42.23,42.1638,42.2059,155100.0
2007-11-08 12:05:00,70.07,70.15,70.06,70.12,167300.0,42.212,42.2601,42.2059,42.2421,167300.0
2007-11-08 12:10:00,70.13,70.27,70.11,70.27,134400.0,42.2481,42.3324,42.236,42.3324,134400.0
2007-11-08 12:15:00,70.27,70.31,70.15,70.22,157300.0,42.3324,42.3565,42.2601,42.3023,157300.0
2007-11-08 12:20:00,70.21,70.29,70.15,70.29,83000.0,42.2963,42.3445,42.2601,42.3445,83000.0
2007-11-08 12:25:00,70.27,70.37,70.26,70.36,128300.0,42.3324,42.3927,42.3264,42.3867,128300.0
2007-11-08 12:30:00,70.35,70.38,70.3,70.37,79600.0,42.3806,42.3987,42.3505,42.3927,79600.0
2007-11-08 12:35:00,70.36,70.39,70.14,70.28,194000.0,42.3867,42.4047,42.2541,42.3385,194000.0
2007-11-08 12:40:00,70.29,70.36,70.15,70.33,218000.0,42.3445,42.3867,42.2601,42.3686,218000.0
2007-11-08 12:45:00,70.33,70.37,70.2,70.35,236600.0,42.3686,42.3927,42.2903,42.3806,236600.0
2007-11-08 12:50:00,70.31,70.47,70.26,70.46,212300.0,42.3565,42.4529,42.3264,42.4469,212300.0
2007-11-08 12:55:00,70.46,70.5,70.39,70.47,209600.0,42.4469,42.471,42.4047,42.4529,209600.0
2007-11-08 13:00:00,70.48,70.49,70.31,70.45,114500.0,42.4589,42.465,42.3565,42.4409,114500.0
2007-11-08 13:05:00,70.44,70.46,70.2,70.29,226300.0,42.4348,42.4469,42.2903,42.3445,226300.0
2007-11-08 13:10:00,70.29,70.5,70.1,70.47,224400.0,42.3445,42.471,42.23,42.4529,224400.0
2007-11-08 13:15:00,70.45,70.77,70.4,70.63,225200.0,42.4409,42.6336,42.4108,42.5493,225200.0
2007-11-08 13:20:00,70.63,70.73,70.53,70.54,118400.0,42.5493,42.6096,42.4891,42.4951,118400.0
2007-11-08 13:25:00,70.54,70.73,70.5,70.55,182900.0,42.4951,42.6096,42.471,42.5011,182900.0
2007-11-08 13:30:00,70.56,70.63,70.43,70.44,156200.0,42.5071,42.5493,42.4288,42.4348,156200.0
2007-11-08 13:35:00,70.45,70.48,70.3,70.46,164500.0,42.4409,42.4589,42.3505,42.4469,164500.0
2007-11-08 13:40:00,70.46,70.57,70.25,70.52,127800.0,42.4469,42.5132,42.3204,42.483,127800.0
2007-11-08 13:45:00,70.52,70.53,70.4,70.43,90600.0,42.483,42.4891,42.4108,42.4288,90600.0
2007-11-08 13:50:00,70.44,70.62,70.43,70.56,160400.0,42.4348,42.5433,42.4288,42.5071,160400.0
2007-11-08 13:55:00,70.56,70.64,70.48,70.63,134900.0,42.5071,42.5553,42.4589,42.5493,134900.0
2007-11-08 14:00:00,70.63,70.67,70.57,70.64,138500.0,42.5493,42.5734,42.5132,42.5553,138500.0
2007-11-08 14:05:00,70.65,70.68,70.49,70.5,85400.0,42.5614,42.5794,42.465,42.471,85400.0
2007-11-08 14:10:00,70.5,70.53,70.42,70.52,81700.0,42.471,42.4891,42.4228,42.483,81700.0
2007-11-08 14:15:00,70.52,70.52,70.39,70.39,111200.0,42.483,42.483,42.4047,42.4047,111200.0
2007-11-08 14:20:00,70.38,70.44,70.36,70.43,231200.0,42.3987,42.4348,42.3867,42.4288,231200.0
2007-11-08 14:25:00,70.42,70.45,70.35,70.35,122900.0,42.4228,42.4409,42.3806,42.3806,122900.0
2007-11-08 14:30:00,70.35,70.53,70.35,70.48,149000.0,42.3806,42.4891,42.3806,42.4589,149000.0
2007-11-08 14:35:00,70.48,70.49,70.19,70.2,172700.0,42.4589,42.465,42.2842,42.2903,172700.0
2007-11-08 14:40:00,70.19,70.3,70.18,70.25,185300.0,42.2842,42.3505,42.2782,42.3204,185300.0
2007-11-08 14:45:00,70.24,70.41,70.18,70.38,177900.0,42.3144,42.4168,42.2782,42.3987,177900.0
2007-11-08 14:50:00,70.38,70.39,70.26,70.33,114000.0,42.3987,42.4047,42.3264,42.3686,114000.0
2007-11-08 14:55:00,70.33,70.61,70.32,70.6,191700.0,42.3686,42.5373,42.3626,42.5312,191700.0
2007-11-08 15:00:00,70.61,70.7,70.52,70.62,196000.0,42.5373,42.5915,42.483,42.5433,196000.0
2007-11-08 15:05:00,70.62,70.72,70.58,70.64,181300.0,42.5433,42.6035,42.5192,42.5553,181300.0
2007-11-08 15:10:00,70.62,70.66,70.25,70.58,162100.0,42.5433,42.5674,42.3204,42.5192,162100.0
2007-11-08 15:15:00,70.58,70.74,70.53,70.74,147200.0,42.5192,42.6156,42.4891,42.6156,147200.0
2007-11-08 15:20:00,70.74,70.91,70.7,70.89,243400.0,42.6156,42.718,42.5915,42.7059,243400.0
2007-11-08 15:25:00,70.9,70.92,70.81,70.87,236700.0,42.712,42.724,42.6577,42.6939,236700.0
2007-11-08 15:30:00,70.87,70.91,70.84,70.87,197200.0,42.6939,42.718,42.6758,42.6939,197200.0
2007-11-08 15:35:00,70.87,70.93,70.77,70.85,223400.0,42.6939,42.73,42.6336,42.6818,223400.0
2007-11-08 15:40:00,70.85,71.02,70.84,70.99,347200.0,42.6818,42.7843,42.6758,42.7662,347200.0
2007-11-08 15:45:00,71.0,71.02,70.82,70.82,292600.0,42.7722,42.7843,42.6638,42.6638,292600.0
2007-11-08 15:50:00,70.83,71.02,70.83,70.97,307300.0,42.6698,42.7843,42.6698,42.7541,307300.0
2007-11-08 15:55:00,70.96,71.0,70.77,70.77,567600.0,42.7481,42.7722,42.6336,42.6336,567600.0
2007-11-09 09:30:00,70.55,70.67,70.4,70.65,262000.0,42.5011,42.5734,42.4108,42.5614,262000.0
2007-11-09 09:35:00,70.63,70.81,70.53,70.8,171600.0,42.5493,42.6577,42.4891,42.6517,171600.0
2007-11-09 09:40:00,70.8,71.0,70.77,70.88,199100.0,42.6517,42.7722,42.6336,42.6999,199100.0
2007-11-09 09:45:00,70.88,70.92,70.72,70.9,175600.0,42.6999,42.724,42.6035,42.712,175600.0
2007-11-09 09:50:00,70.9,70.9,70.4,70.42,231800.0,42.712,42.712,42.4108,42.4228,231800.0
2007-11-09 09:55:00,70.41,70.63,70.4,70.5,163000.0,42.4168,42.5493,42.4108,42.471,163000.0
2007-11-09 10:00:00,70.5,70.63,70.35,70.62,255400.0,42.471,42.5493,42.3806,42.5433,255400.0
2007-11-09 10:05:00,70.61,70.75,70.58,70.64,168300.0,42.5373,42.6216,42.5192,42.5553,168300.0
2007-11-09 10:10:00,70.63,70.82,70.63,70.8,199700.0,42.5493,42.6638,42.5493,42.6517,199700.0
2007-11-09 10:15:00,70.79,70.85,70.7,70.84,162000.0,42.6457,42.6818,42.5915,42.6758,162000.0
2007-11-09 10:20:00,70.83,70.85,70.67,70.77,170800.0,42.6698,42.6818,42.5734,42.6336,170800.0
2007-11-09 10:25:00,70.77,70.8,70.67,70.75,117000.0,42.6336,42.6517,42.5734,42.6216,117000.0
2007-11-09 10:30:00,70.77,70.8,70.73,70.77,188300.0,42.6336,42.6517,42.6096,42.6336,188300.0
2007-11-09 10:35:00,70.77,70.79,70.71,70.73,109100.0,42.6336,42.6457,42.5975,42.6096,109100.0
2007-11-09 10:40:00,70.73,70.78,70.63,70.65,154100.0,42.6096,42.6397,42.5493,42.5614,154100.0
2007-11-09 10:45:00,70.65,70.76,70.6,70.74,167400.0,42.5614,42.6276,42.5312,42.6156,167400.0
2007-11-09 10:50:00,70.75,70.79,70.66,70.77,93700.0,42.6216,42.6457,42.5674,42.6336,93700.0
2007-11-09 10:55:00,70.77,70.84,70.71,70.77,132500.0,42.6336,42.6758,42.5975,42.6336,132500.0
2007-11-09 11:00:00,70.77,70.81,70.66,70.75,180400.0,42.6336,42.6577,42.5674,42.6216,180400.0
2007-11-09 11:05:00,70.75,70.79,70.63,70.65,149700.0,42.6216,42.6457,42.5493,42.5614,149700.0
2007-11-09 11:10:00,70.66,70.66,70.52,70.56,204500.0,42.5674,42.5674,42.483,42.5071,204500.0
2007-11-09 11:15:00,70.56,70.69,70.56,70.68,114000.0,42.5071,42.5855,42.5071,42.5794,114000.0
2007-11-09 11:20:00,70.68,70.72,70.63,70.69,120300.0,42.5794,42.6035,42.5493,42.5855,120300.0
2007-11-09 11:25:00,70.68,70.72,70.55,70.55,147200.0,42.5794,42.6035,42.5011,42.5011,147200.0
2007-11-09 11:30:00,70.55,70.7,70.55,70.61,73500.0,42.5011,42.5915,42.5011,42.5373,73500.0
2007-11-09 11:35:00,70.62,70.65,70.52,70.55,123000.0,42.5433,42.5614,42.483,42.5011,123000.0
2007-11-09 11:40:00,70.54,70.67,70.54,70.62,97400.0,42.4951,42.5734,42.4951,42.5433,97400.0
2007-11-09 11:45:00,70.62,70.8,70.59,70.7,147100.0,42.5433,42.6517,42.5252,42.5915,147100.0
2007-11-09 11:50:00,70.71,70.76,70.61,70.66,163400.0,42.5975,42.6276,42.5373,42.5674,163400.0
2007-11-09 11:55:00,70.65,70.73,70.65,70.72,90100.0,42.5614,42.6096,42.5614,42.6035,90100.0
2007-11-09 12:00:00,70.7,70.71,70.58,70.64,91500.0,42.5915,42.5975,42.5192,42.5553,91500.0
2007-11-09 12:05:00,70.64,70.65,70.54,70.6,149500.0,42.5553,42.5614,42.4951,42.5312,149500.0
2007-11-09 12:10:00,70.59,70.68,70.59,70.64,65400.0,42.5252,42.5794,42.5252,42.5553,65400.0
2007-11-09 12:15:00,70.63,70.68,70.53,70.66,90500.0,42.5493,42.5794,42.4891,42.5674,90500.0
2007-11-09 12:20:00,70.65,70.74,70.65,70.69,76700.0,42.5614,42.6156,42.5614,42.5855,76700.0
2007-11-09 12:25:00,70.69,70.73,70.65,70.72,54100.0,42.5855,42.6096,42.5614,42.6035,54100.0
2007-11-09 12:30:00,70.72,70.78,70.66,70.69,87600.0,42.6035,42.6397,42.5674,42.5855,87600.0
2007-11-09 12:35:00,70.69,70.82,70.68,70.68,125300.0,42.5855,42.6638,42.5794,42.5794,125300.0
2007-11-09 12:40:00,70.68,70.76,70.64,70.66,108400.0,42.5794,42.6276,42.5553,42.5674,108400.0
2007-11-09 12:45:00,70.67,70.74,70.66,70.73,98500.0,42.5734,42.6156,42.5674,42.6096,98500.0
2007-11-09 12:50:00,70.73,70.74,70.66,70.72,127400.0,42.6096,42.6156,42.5674,42.6035,127400.0
2007-11-09 12:55:00,70.72,70.78,70.68,70.77,93300.0,42.6035,42.6397,42.5794,42.6336,93300.0
2007-11-09 13:00:00,70.77,70.82,70.7,70.81,54100.0,42.6336,42.6638,42.5915,42.6577,54100.0
2007-11-09 13:05:00,70.81,70.81,70.62,70.66,66700.0,42.6577,42.6577,42.5433,42.5674,66700.0
2007-11-09 13:10:00,70.65,70.68,70.62,70.65,94800.0,42.5614,42.5794,42.5433,42.5614,94800.0
2007-11-09 13:15:00,70.65,70.84,70.65,70.81,132200.0,42.5614,42.6758,42.5614,42.6577,132200.0
2007-11-09 13:20:00,70.8,70.84,70.74,70.81,89200.0,42.6517,42.6758,42.6156,42.6577,89200.0
2007-11-09 13:25:00,70.81,70.85,70.7,70.76,75400.0,42.6577,42.6818,42.5915,42.6276,75400.0
2007-11-09 13:30:00,70.75,70.8,70.68,70.74,85300.0,42.6216,42.6517,42.5794,42.6156,85300.0
2007-11-09 13:35:00,70.76,70.76,70.66,70.71,50000.0,42.6276,42.6276,42.5674,42.5975,50000.0
2007-11-09 13:40:00,70.71,70.79,70.71,70.77,54000.0,42.5975,42.6457,42.5975,42.6336,54000.0
2007-11-09 13:45:00,70.76,70.82,70.76,70.79,46700.0,42.6276,42.6638,42.6276,42.6457,46700.0
2007-11-09 13:50:00,70.78,70.82,70.72,70.81,85100.0,42.6397,42.6638,42.6035,42.6577,85100.0
2007-11-09 13:55:00,70.8,70.83,70.76,70.76,40100.0,42.6517,42.6698,42.6276,42.6276,40100.0
2007-11-09 14:00:00,70.76,70.9,70.6,70.89,205400.0,42.6276,42.712,42.5312,42.7059,205400.0
2007-11-09 14:05:00,70.89,70.96,70.84,70.85,93300.0,42.7059,42.7481,42.6758,42.6818,93300.0
2007-11-09 14:10:00,70.85,70.87,70.79,70.8,97400.0,42.6818,42.6939,42.6457,42.6517,97400.0
2007-11-09 14:15:00,70.8,70.85,70.79,70.83,108000.0,42.6517,42.6818,42.6457,42.6698,108000.0
2007-11-09 14:20:00,70.84,70.87,70.75,70.83,166700.0,42.6758,42.6939,42.6216,42.6698,166700.0
2007-11-09 14:25:00,70.82,70.88,70.8,70.81,119800.0,42.6638,42.6999,42.6517,42.6577,119800.0
2007-11-09 14:30:00,70.81,70.86,70.76,70.77,106300.0,42.6577,42.6879,42.6276,42.6336,106300.0
2007-11-09 14:35:00,70.77,70.83,70.75,70.8,96500.0,42.6336,42.6698,42.6216,42.6517,96500.0
2007-11-09 14:40:00,70.81,70.95,70.81,70.83,134500.0,42.6577,42.7421,42.6577,42.6698,134500.0
2007-11-09 14:45:00,70.83,70.86,70.77,70.83,114000.0,42.6698,42.6879,42.6336,42.6698,114000.0
2007-11-09 14:50:00,70.83,70.85,70.73,70.75,98700.0,42.6698,42.6818,42.6096,42.6216,98700.0
2007-11-09 14:55:00,70.74,70.78,70.6,70.65,103600.0,42.6156,42.6397,42.5312,42.5614,103600.0
2007-11-09 15:00:00,70.66,70.74,70.57,70.66,141500.0,42.5674,42.6156,42.5132,42.5674,141500.0
2007-11-09 15:05:00,70.66,70.8,70.63,70.78,134400.0,42.5674,42.6517,42.5493,42.6397,134400.0
2007-11-09 15:10:00,70.77,70.79,70.69,70.78,91100.0,42.6336,42.6457,42.5855,42.6397,91100.0
2007-11-09 15:15:00,70.78,70.94,70.72,70.88,110900.0,42.6397,42.7361,42.6035,42.6999,110900.0
2007-11-09 15:20:00,70.89,70.93,70.84,70.87,135300.0,42.7059,42.73,42.6758,42.6939,135300.0
2007-11-09 15:25:00,70.88,70.89,70.8,70.88,106700.0,42.6999,42.7059,42.6517,42.6999,106700.0
2007-11-09 15:30:00,70.87,70.89,70.77,70.77,142100.0,42.6939,42.7059,42.6336,42.6336,142100.0
2007-11-09 15:35:00,70.78,70.84,70.72,70.83,203900.0,42.6397,42.6758,42.6035,42.6698,203900.0
2007-11-09 15:40:00,70.83,70.89,70.6,70.78,359700.0,42.6698,42.7059,42.5312,42.6397,359700.0
2007-11-09 15:45:00,70.78,70.81,70.61,70.65,333500.0,42.6397,42.6577,42.5373,42.5614,333500.0
2007-11-09 15:50:00,70.65,70.67,70.51,70.57,449100.0,42.5614,42.5734,42.477,42.5132,449100.0
2007-11-09 15:55:00,70.61,70.61,70.36,70.36,473100.0,42.5373,42.5373,42.3867,42.3867,473100.0
2007-11-12 09:30:00,70.44,70.5,70.35,70.49,281200.0,42.4348,42.471,42.3806,42.465,281200.0
2007-11-12 09:35:00,70.47,70.69,70.45,70.69,401300.0,42.4529,42.5855,42.4409,42.5855,401300.0
2007-11-12 09:40:00,70.69,70.74,70.56,70.68,131200.0,42.5855,42.6156,42.5071,42.5794,131200.0
2007-11-12 09:45:00,70.68,70.86,70.66,70.72,106700.0,42.5794,42.6879,42.5674,42.6035,106700.0
2007-11-12 09:50:00,70.72,70.75,70.56,70.75,87900.0,42.6035,42.6216,42.5071,42.6216,87900.0
2007-11-12 09:55:00,70.75,70.86,70.63,70.76,153800.0,42.6216,42.6879,42.5493,42.6276,153800.0
2007-11-12 10:00:00,70.76,70.78,70.65,70.72,93900.0,42.6276,42.6397,42.5614,42.6035,93900.0
2007-11-12 10:05:00,70.72,70.75,70.65,70.67,92900.0,42.6035,42.6216,42.5614,42.5734,92900.0
2007-11-12 10:10:00,70.65,70.88,70.65,70.76,78200.0,42.5614,42.6999,42.5614,42.6276,78200.0
2007-11-12 10:15:00,70.76,70.9,70.76,70.89,88800.0,42.6276,42.712,42.6276,42.7059,88800.0
2007-11-12 10:20:00,70.89,70.93,70.83,70.87,132100.0,42.7059,42.73,42.6698,42.6939,132100.0
2007-11-12 10:25:00,70.87,70.93,70.83,70.88,118700.0,42.6939,42.73,42.6698,42.6999,118700.0
2007-11-12 10:30:00,70.88,70.88,70.83,70.84,106700.0,42.6999,42.6999,42.6698,42.6758,106700.0
2007-11-12 10:35:00,70.84,70.9,70.82,70.85,91900.0,42.6758,42.712,42.6638,42.6818,91900.0
2007-11-12 10:40:00,70.85,70.96,70.85,70.88,132300.0,42.6818,42.7481,42.6818,42.6999,132300.0
2007-11-12 10:45:00,70.88,70.9,70.82,70.84,116900.0,42.6999,42.712,42.6638,42.6758,116900.0
2007-11-12 10:50:00,70.84,70.89,70.8,70.83,111200.0,42.6758,42.7059,42.6517,42.6698,111200.0
2007-11-12 10:55:00,70.82,70.92,70.82,70.89,78700.0,42.6638,42.724,42.6638,42.7059,78700.0
2007-11-12 11:00:00,70.89,70.91,70.75,70.85,154900.0,42.7059,42.718,42.6216,42.6818,154900.0
2007-11-12 11:05:00,70.86,70.93,70.83,70.9,131800.0,42.6879,42.73,42.6698,42.712,131800.0
2007-11-12 11:10:00,70.9,70.92,70.82,70.82,108500.0,42.712,42.724,42.6638,42.6638,108500.0
2007-11-12 11:15:00,70.83,70.83,70.72,70.72,99400.0,42.6698,42.6698,42.6035,42.6035,99400.0
2007-11-12 11:20:00,70.72,70.84,70.71,70.84,62500.0,42.6035,42.6758,42.5975,42.6758,62500.0
2007-11-12 11:25:00,70.84,70.92,70.83,70.9,89500.0,42.6758,42.724,42.6698,42.712,89500.0
2007-11-12 11:30:00,70.88,70.91,70.83,70.87,82300.0,42.6999,42.718,42.6698,42.6939,82300.0
2007-11-12 11:35:00,70.88,70.9,70.7,70.82,118700.0,42.6999,42.712,42.5915,42.6638,118700.0
2007-11-12 11:40:00,70.82,70.85,70.76,70.78,192100.0,42.6638,42.6818,42.6276,42.6397,192100.0
2007-11-12 11:45:00,70.78,70.84,70.76,70.77,47600.0,42.6397,42.6758,42.6276,42.6336,47600.0
2007-11-12 11:50:00,70.77,70.87,70.74,70.87,107700.0,42.6336,42.6939,42.6156,42.6939,107700.0
2007-11-12 11:55:00,70.85,70.87,70.81,70.87,74200.0,42.6818,42.6939,42.6577,42.6939,74200.0
2007-11-12 12:00:00,70.87,70.97,70.87,70.97,116600.0,42.6939,42.7541,42.6939,42.7541,116600.0
2007-11-12 12:05:00,70.96,70.98,70.94,70.96,99600.0,42.7481,42.7602,42.7361,42.7481,99600.0
2007-11-12 12:10:00,70.96,70.97,70.91,70.96,78500.0,42.7481,42.7541,42.718,42.7481,78500.0
2007-11-12 12:15:00,70.96,70.96,70.91,70.95,91600.0,42.7481,42.7481,42.718,42.7421,91600.0
2007-11-12 12:20:00,70.95,71.0,70.95,70.99,132900.0,42.7421,42.7722,42.7421,42.7662,132900.0
2007-11-12 12:25:00,70.99,71.0,70.95,70.99,81100.0,42.7662,42.7722,42.7421,42.7662,81100.0
2007-11-12 12:30:00,70.98,71.07,70.98,71.07,203200.0,42.7602,42.8144,42.7602,42.8144,203200.0
2007-11-12 12:35:00,71.07,71.08,70.95,70.97,107300.0,42.8144,42.8204,42.7421,42.7541,107300.0
2007-11-12 12:40:00,70.96,70.98,70.85,70.87,71100.0,42.7481,42.7602,42.6818,42.6939,71100.0
2007-11-12 12:45:00,70.86,70.93,70.83,70.93,59500.0,42.6879,42.73,42.6698,42.73,59500.0
2007-11-12 12:50:00,70.93,71.02,70.85,70.91,90300.0,42.73,42.7843,42.6818,42.718,90300.0
2007-11-12 12:55:00,70.91,70.93,70.78,70.8,57000.0,42.718,42.73,42.6397,42.6517,57000.0
2007-11-12 13:00:00,70.81,70.82,70.72,70.77,69000.0,42.6577,42.6638,42.6035,42.6336,69000.0
2007-11-12 13:05:00,70.77,70.78,70.75,70.76,33200.0,42.6336,42.6397,42.6216,42.6276,33200.0
2007-11-12 13:10:00,70.76,70.8,70.71,70.77,109700.0,42.6276,42.6517,42.5975,42.6336,109700.0
2007-11-12 13:15:00,70.77,70.85,70.67,70.83,87300.0,42.6336,42.6818,42.5734,42.6698,87300.0
2007-11-12 13:20:00,70.83,70.95,70.81,70.95,59700.0,42.6698,42.7421,42.6577,42.7421,59700.0
2007-11-12 13:25:00,70.94,71.0,70.92,70.97,57700.0,42.7361,42.7722,42.724,42.7541,57700.0
2007-11-12 13:30:00,70.97,70.98,70.93,70.95,45100.0,42.7541,42.7602,42.73,42.7421,45100.0
2007-11-12 13:35:00,70.94,70.95,70.77,70.82,99000.0,42.7361,42.7421,42.6336,42.6638,99000.0
2007-11-12 13:40:00,70.82,70.88,70.78,70.85,88500.0,42.6638,42.6999,42.6397,42.6818,88500.0
2007-11-12 13:45:00,70.87,70.92,70.8,70.91,63000.0,42.6939,42.724,42.6517,42.718,63000.0
2007-11-12 13:50:00,70.92,70.92,70.8,70.84,74300.0,42.724,42.724,42.6517,42.6758,74300.0
2007-11-12 13:55:00,70.85,70.93,70.84,70.91,60300.0,42.6818,42.73,42.6758,42.718,60300.0
2007-11-12 14:00:00,70.9,70.98,70.87,70.98,74400.0,42.712,42.7602,42.6939,42.7602,74400.0
2007-11-12 14:05:00,70.97,71.02,70.95,70.98,87700.0,42.7541,42.7843,42.7421,42.7602,87700.0
2007-11-12 14:10:00,70.99,71.0,70.94,70.96,99900.0,42.7662,42.7722,42.7361,42.7481,99900.0
2007-11-12 14:15:00,70.96,71.01,70.89,70.99,150100.0,42.7481,42.7782,42.7059,42.7662,150100.0
2007-11-12 14:20:00,71.0,71.13,70.99,71.11,160100.0,42.7722,42.8505,42.7662,42.8385,160100.0
2007-11-12 14:25:00,71.12,71.19,71.05,71.16,128400.0,42.8445,42.8867,42.8023,42.8686,128400.0
2007-11-12 14:30:00,71.15,71.29,71.15,71.27,155100.0,42.8626,42.9469,42.8626,42.9349,155100.0
2007-11-12 14:35:00,71.27,71.34,71.24,71.3,117900.0,42.9349,42.977,42.9168,42.9529,117900.0
2007-11-12 14:40:00,71.3,71.41,71.3,71.31,134700.0,42.9529,43.0192,42.9529,42.959,134700.0
2007-11-12 14:45:00,71.31,71.32,71.28,71.29,93800.0,42.959,42.965,42.9409,42.9469,93800.0
2007-11-12 14:50:00,71.29,71.33,71.25,71.29,107800.0,42.9469,42.971,42.9228,42.9469,107800.0
2007-11-12 14:55:00,71.29,71.41,71.28,71.34,103400.0,42.9469,43.0192,42.9409,42.977,103400.0
2007-11-12 15:00:00,71.34,71.34,71.17,71.25,157400.0,42.977,42.977,42.8746,42.9228,157400.0
2007-11-12 15:05:00,71.26,71.27,71.15,71.26,156800.0,42.9288,42.9349,42.8626,42.9288,156800.0
2007-11-12 15:10:00,71.26,71.38,71.22,71.36,122200.0,42.9288,43.0011,42.9047,42.9891,122200.0
2007-11-12 15:15:00,71.35,71.43,71.29,71.39,148900.0,42.9831,43.0312,42.9469,43.0072,148900.0
2007-11-12 15:20:00,71.4,71.43,71.36,71.39,169300.0,43.0132,43.0312,42.9891,43.0072,169300.0
2007-11-12 15:25:00,71.4,71.48,71.34,71.39,201800.0,43.0132,43.0614,42.977,43.0072,201800.0
2007-11-12 15:30:00,71.39,71.42,71.28,71.32,303800.0,43.0072,43.0252,42.9409,42.965,303800.0
2007-11-12 15:35:00,71.32,71.32,71.21,71.27,150200.0,42.965,42.965,42.8987,42.9349,150200.0
2007-11-12 15:40:00,71.27,71.27,71.11,71.12,251100.0,42.9349,42.9349,42.8385,42.8445,251100.0
2007-11-12 15:45:00,71.11,71.11,70.74,70.78,313300.0,42.8385,42.8385,42.6156,42.6397,313300.0
2007-11-12 15:50:00,70.78,70.87,70.76,70.83,264200.0,42.6397,42.6939,42.6276,42.6698,264200.0
2007-11-12 15:55:00,70.84,70.89,70.73,70.74,274500.0,42.6758,42.7059,42.6096,42.6156,274500.0
2007-11-13 09:30:00,70.78,71.28,70.78,70.84,292400.0,42.6397,42.9409,42.6397,42.6758,292400.0
2007-11-13 09:35:00,70.82,71.04,70.82,71.02,127000.0,42.6638,42.7963,42.6638,42.7843,127000.0
2007-11-13 09:40:00,71.03,71.05,70.77,70.82,190000.0,42.7903,42.8023,42.6336,42.6638,190000.0
2007-11-13 09:45:00,70.83,70.97,70.83,70.95,93500.0,42.6698,42.7541,42.6698,42.7421,93500.0
2007-11-13 09:50:00,70.96,71.04,70.92,71.0,126100.0,42.7481,42.7963,42.724,42.7722,126100.0
2007-11-13 09:55:00,71.01,71.12,70.99,71.04,100800.0,42.7782,42.8445,42.7662,42.7963,100800.0
2007-11-13 10:00:00,71.05,71.13,70.96,71.02,111500.0,42.8023,42.8505,42.7481,42.7843,111500.0
2007-11-13 10:05:00,71.01,71.07,70.96,71.02,112900.0,42.7782,42.8144,42.7481,42.7843,112900.0
2007-11-13 10:10:00,71.01,71.09,70.99,71.0,197400.0,42.7782,42.8264,42.7662,42.7722,197400.0
2007-11-13 10:15:00,71.01,71.01,70.87,70.88,99000.0,42.7782,42.7782,42.6939,42.6999,99000.0
2007-11-13 10:20:00,70.89,71.02,70.88,71.01,94600.0,42.7059,42.7843,42.6999,42.7782,94600.0
2007-11-13 10:25:00,71.01,71.07,70.92,71.06,90600.0,42.7782,42.8144,42.724,42.8084,90600.0
2007-11-13 10:30:00,71.06,71.08,70.98,71.0,106600.0,42.8084,42.8204,42.7602,42.7722,106600.0
2007-11-13 10:35:00,71.0,71.02,70.97,71.01,118200.0,42.7722,42.7843,42.7541,42.7782,118200.0
2007-11-13 10:40:00,71.02,71.11,71.0,71.06,101800.0,42.7843,42.8385,42.7722,42.8084,101800.0
2007-11-13 10:45:00,71.06,71.17,71.06,71.1,95000.0,42.8084,42.8746,42.8084,42.8324,95000.0
2007-11-13 10:50:00,71.1,71.28,71.07,71.24,120200.0,42.8324,42.9409,42.8144,42.9168,120200.0
2007-11-13 10:55:00,71.24,71.29,71.16,71.17,145900.0,42.9168,42.9469,42.8686,42.8746,145900.0
2007-11-13 11:00:00,71.19,71.21,71.13,71.21,124600.0,42.8867,42.8987,42.8505,42.8987,124600.0
2007-11-13 11:05:00,71.22,71.25,71.12,71.12,121100.0,42.9047,42.9228,42.8445,42.8445,121100.0
2007-11-13 11:10:00,71.12,71.13,70.92,71.01,316500.0,42.8445,42.8505,42.724,42.7782,316500.0
2007-11-13 11:15:00,71.02,71.16,71.01,71.07,105900.0,42.7843,42.8686,42.7782,42.8144,105900.0
2007-11-13 11:20:00,71.08,71.08,70.99,71.03,182000.0,42.8204,42.8204,42.7662,42.7903,182000.0
2007-11-13 11:25:00,71.04,71.22,71.04,71.16,139200.0,42.7963,42.9047,42.7963,42.8686,139200.0
2007-11-13 11:30:00,71.18,71.3,71.17,71.27,133300.0,42.8806,42.9529,42.8746,42.9349,133300.0
2007-11-13 11:35:00,71.29,71.33,71.25,71.27,157500.0,42.9469,42.971,42.9228,42.9349,157500.0
2007-11-13 11:40:00,71.28,71.29,71.24,71.26,85400.0,42.9409,42.9469,42.9168,42.9288,85400.0
2007-11-13 11:45:00,71.26,71.27,71.19,71.2,139600.0,42.9288,42.9349,42.8867,42.8927,139600.0
2007-11-13 11:50:00,71.21,71.22,71.02,71.02,120300.0,42.8987,42.9047,42.7843,42.7843,120300.0
2007-11-13 11:55:00,71.02,71.06,70.98,70.99,133900.0,42.7843,42.8084,42.7602,42.7662,133900.0
2007-11-13 12:00:00,70.99,71.02,70.96,71.01,69700.0,42.7662,42.7843,42.7481,42.7782,69700.0
2007-11-13 12:05:00,71.01,71.01,70.87,70.88,172900.0,42.7782,42.7782,42.6939,42.6999,172900.0
2007-11-13 12:10:00,70.87,70.9,70.85,70.87,68100.0,42.6939,42.712,42.6818,42.6939,68100.0
2007-11-13 12:15:00,70.87,70.93,70.85,70.91,83100.0,42.6939,42.73,42.6818,42.718,83100.0
2007-11-13 12:20:00,70.92,70.97,70.89,70.93,88600.0,42.724,42.7541,42.7059,42.73,88600.0
2007-11-13 12:25:00,70.93,70.94,70.89,70.91,44600.0,42.73,42.7361,42.7059,42.718,44600.0
2007-11-13 12:30:00,70.92,71.0,70.91,70.97,69500.0,42.724,42.7722,42.718,42.7541,69500.0
2007-11-13 12:35:00,70.96,71.01,70.96,71.0,68400.0,42.7481,42.7782,42.7481,42.7722,68400.0
2007-11-13 12:40:00,71.0,71.08,70.99,71.05,66500.0,42.7722,42.8204,42.7662,42.8023,66500.0
2007-11-13 12:45:00,71.06,71.07,71.0,71.0,78500.0,42.8084,42.8144,42.7722,42.7722,78500.0
2007-11-13 12:50:00,71.0,71.03,70.99,71.03,49900.0,42.7722,42.7903,42.7662,42.7903,49900.0
2007-11-13 12:55:00,71.03,71.03,70.9,70.91,97300.0,42.7903,42.7903,42.712,42.718,97300.0
2007-11-13 13:00:00,70.91,70.91,70.85,70.86,57400.0,42.718,42.718,42.6818,42.6879,57400.0
2007-11-13 13:05:00,70.85,70.91,70.84,70.91,56300.0,42.6818,42.718,42.6758,42.718,56300.0
2007-11-13 13:10:00,70.91,70.97,70.91,70.97,37100.0,42.718,42.7541,42.718,42.7541,37100.0
2007-11-13 13:15:00,70.96,71.05,70.96,71.04,72100.0,42.7481,42.8023,42.7481,42.7963,72100.0
2007-11-13 13:20:00,71.05,71.16,70.99,71.13,128200.0,42.8023,42.8686,42.7662,42.8505,128200.0
2007-11-13 13:25:00,71.13,71.17,71.0,71.13,103800.0,42.8505,42.8746,42.7722,42.8505,103800.0
2007-11-13 13:30:00,71.14,71.17,71.1,71.16,53600.0,42.8565,42.8746,42.8324,42.8686,53600.0
2007-11-13 13:35:00,71.16,71.19,71.11,71.12,77900.0,42.8686,42.8867,42.8385,42.8445,77900.0
2007-11-13 13:40:00,71.12,71.23,71.1,71.2,81600.0,42.8445,42.9108,42.8324,42.8927,81600.0
2007-11-13 13:45:00,71.2,71.23,71.17,71.19,101300.0,42.8927,42.9108,42.8746,42.8867,101300.0
2007-11-13 13:50:00,71.19,71.25,71.18,71.19,110800.0,42.8867,42.9228,42.8806,42.8867,110800.0
2007-11-13 13:55:00,71.19,71.19,71.13,71.15,41300.0,42.8867,42.8867,42.8505,42.8626,41300.0
2007-11-13 14:00:00,71.14,71.18,71.1,71.17,82300.0,42.8565,42.8806,42.8324,42.8746,82300.0
2007-11-13 14:05:00,71.16,71.18,71.12,71.14,88000.0,42.8686,42.8806,42.8445,42.8565,88000.0
2007-11-13 14:10:00,71.13,71.21,71.12,71.13,130200.0,42.8505,42.8987,42.8445,42.8505,130200.0
2007-11-13 14:15:00,71.13,71.22,71.13,71.19,75000.0,42.8505,42.9047,42.8505,42.8867,75000.0
2007-11-13 14:20:00,71.19,71.22,71.16,71.16,58100.0,42.8867,42.9047,42.8686,42.8686,58100.0
2007-11-13 14:25:00,71.16,71.22,71.12,71.12,84900.0,42.8686,42.9047,42.8445,42.8445,84900.0
2007-11-13 14:30:00,71.13,71.19,71.12,71.17,97800.0,42.8505,42.8867,42.8445,42.8746,97800.0
2007-11-13 14:35:00,71.17,71.25,71.17,71.2,170200.0,42.8746,42.9228,42.8746,42.8927,170200.0
2007-11-13 14:40:00,71.21,71.23,71.12,71.14,202900.0,42.8987,42.9108,42.8445,42.8565,202900.0
2007-11-13 14:45:00,71.13,71.24,71.12,71.17,191500.0,42.8505,42.9168,42.8445,42.8746,191500.0
2007-11-13 14:50:00,71.18,71.22,71.14,71.16,113900.0,42.8806,42.9047,42.8565,42.8686,113900.0
2007-11-13 14:55:00,71.16,71.18,71.14,71.16,76200.0,42.8686,42.8806,42.8565,42.8686,76200.0
2007-11-13 15:00:00,71.17,71.26,71.16,71.23,207600.0,42.8746,42.9288,42.8686,42.9108,207600.0
2007-11-13 15:05:00,71.23,71.26,71.18,71.22,160400.0,42.9108,42.9288,42.8806,42.9047,160400.0
2007-11-13 15:10:00,71.21,71.27,71.21,71.22,212400.0,42.8987,42.9349,42.8987,42.9047,212400.0
2007-11-13 15:15:00,71.22,71.24,71.15,71.23,152400.0,42.9047,42.9168,42.8626,42.9108,152400.0
2007-11-13 15:20:00,71.24,71.3,71.22,71.29,96300.0,42.9168,42.9529,42.9047,42.9469,96300.0
2007-11-13 15:25:00,71.3,71.33,71.26,71.32,123200.0,42.9529,42.971,42.9288,42.965,123200.0
2007-11-13 15:30:00,71.32,71.4,71.26,71.29,155100.0,42.965,43.0132,42.9288,42.9469,155100.0
2007-11-13 15:35:00,71.3,71.35,71.27,71.35,178200.0,42.9529,42.9831,42.9349,42.9831,178200.0
2007-11-13 15:40:00,71.35,71.54,71.34,71.49,292300.0,42.9831,43.0975,42.977,43.0674,292300.0
2007-11-13 15:45:00,71.49,71.63,71.48,71.61,384000.0,43.0674,43.1517,43.0614,43.1397,384000.0
2007-11-13 15:50:00,71.61,71.68,71.58,71.61,599300.0,43.1397,43.1819,43.1216,43.1397,599300.0
2007-11-13 15:55:00,71.61,71.76,71.61,71.74,608800.0,43.1397,43.2301,43.1397,43.218,608800.0
2007-11-14 09:30:00,71.98,71.98,71.45,71.45,403500.0,43.3626,43.3626,43.0433,43.0433,403500.0
2007-11-14 09:35:00,71.45,71.62,71.4,71.47,216900.0,43.0433,43.1457,43.0132,43.0553,216900.0
2007-11-14 09:40:00,71.47,71.55,71.4,71.41,210100.0,43.0553,43.1035,43.0132,43.0192,210100.0
2007-11-14 09:45:00,71.41,71.49,71.31,71.33,311000.0,43.0192,43.0674,42.959,42.971,311000.0
2007-11-14 09:50:00,71.33,71.42,71.29,71.32,226900.0,42.971,43.0252,42.9469,42.965,226900.0
2007-11-14 09:55:00,71.32,71.45,71.31,71.34,112600.0,42.965,43.0433,42.959,42.977,112600.0
2007-11-14 10:00:00,71.35,71.42,71.33,71.33,205500.0,42.9831,43.0252,42.971,42.971,205500.0
2007-11-14 10:05:00,71.34,71.42,71.2,71.42,181200.0,42.977,43.0252,42.8927,43.0252,181200.0
2007-11-14 10:10:00,71.43,71.53,71.31,71.52,211500.0,43.0312,43.0915,42.959,43.0855,211500.0
2007-11-14 10:15:00,71.52,71.63,71.48,71.55,214900.0,43.0855,43.1517,43.0614,43.1035,214900.0
2007-11-14 10:20:00,71.54,71.58,71.25,71.35,201600.0,43.0975,43.1216,42.9228,42.9831,201600.0
2007-11-14 10:25:00,71.36,71.54,71.35,71.47,132000.0,42.9891,43.0975,42.9831,43.0553,132000.0
2007-11-14 10:30:00,71.47,71.47,71.37,71.44,101100.0,43.0553,43.0553,42.9951,43.0373,101100.0
2007-11-14 10:35:00,71.44,71.47,71.42,71.43,97200.0,43.0373,43.0553,43.0252,43.0312,97200.0
2007-11-14 10:40:00,71.44,71.52,71.42,71.45,82000.0,43.0373,43.0855,43.0252,43.0433,82000.0
2007-11-14 10:45:00,71.46,71.55,71.45,71.54,127800.0,43.0493,43.1035,43.0433,43.0975,127800.0
2007-11-14 10:50:00,71.54,71.56,71.47,71.47,98000.0,43.0975,43.1096,43.0553,43.0553,98000.0
2007-11-14 10:55:00,71.49,71.53,71.45,71.45,129100.0,43.0674,43.0915,43.0433,43.0433,129100.0
2007-11-14 11:00:00,71.45,71.5,71.43,71.47,200100.0,43.0433,43.0734,43.0312,43.0553,200100.0
2007-11-14 11:05:00,71.48,71.48,71.35,71.38,136200.0,43.0614,43.0614,42.9831,43.0011,136200.0
2007-11-14 11:10:00,71.39,71.43,71.35,71.38,114100.0,43.0072,43.0312,42.9831,43.0011,114100.0
2007-11-14 11:15:00,71.38,71.44,71.37,71.44,134900.0,43.0011,43.0373,42.9951,43.0373,134900.0
2007-11-14 11:20:00,71.43,71.46,71.42,71.45,79000.0,43.0312,43.0493,43.0252,43.0433,79000.0
2007-11-14 11:25:00,71.46,71.54,71.45,71.51,78000.0,43.0493,43.0975,43.0433,43.0794,78000.0
2007-11-14 11:30:00,71.5,71.6,71.5,71.58,83700.0,43.0734,43.1337,43.0734,43.1216,83700.0
2007-11-14 11:35:00,71.57,71.58,71.45,71.45,184300.0,43.1156,43.1216,43.0433,43.0433,184300.0
2007-11-14 11:40:00,71.44,71.48,71.37,71.46,189300.0,43.0373,43.0614,42.9951,43.0493,189300.0
2007-11-14 11:45:00,71.46,71.54,71.45,71.54,95900.0,43.0493,43.0975,43.0433,43.0975,95900.0
2007-11-14 11:50:00,71.53,71.6,71.53,71.59,69600.0,43.0915,43.1337,43.0915,43.1276,69600.0
2007-11-14 11:55:00,71.59,71.61,71.52,71.52,72300.0,43.1276,43.1397,43.0855,43.0855,72300.0
2007-11-14 12:00:00,71.51,71.53,71.45,71.5,69500.0,43.0794,43.0915,43.0433,43.0734,69500.0
2007-11-14 12:05:00,71.5,71.55,71.48,71.55,98300.0,43.0734,43.1035,43.0614,43.1035,98300.0
2007-11-14 12:10:00,71.56,71.71,71.56,71.7,110400.0,43.1096,43.1999,43.1096,43.1939,110400.0
2007-11-14 12:15:00,71.7,71.74,71.67,71.74,58100.0,43.1939,43.218,43.1758,43.218,58100.0
2007-11-14 12:20:00,71.73,71.8,71.72,71.74,117500.0,43.212,43.2541,43.206,43.218,117500.0
2007-11-14 12:25:00,71.76,71.84,71.74,71.8,93900.0,43.2301,43.2782,43.218,43.2541,93900.0
2007-11-14 12:30:00,71.8,71.87,71.8,71.85,56100.0,43.2541,43.2963,43.2541,43.2843,56100.0
2007-11-14 12:35:00,71.84,71.91,71.84,71.88,53200.0,43.2782,43.3204,43.2782,43.3023,53200.0
2007-11-14 12:40:00,71.88,71.91,71.87,71.88,65000.0,43.3023,43.3204,43.2963,43.3023,65000.0
2007-11-14 12:45:00,71.88,71.89,71.79,71.82,76900.0,43.3023,43.3084,43.2481,43.2662,76900.0
2007-11-14 12:50:00,71.82,71.89,71.8,71.89,42800.0,43.2662,43.3084,43.2541,43.3084,42800.0
2007-11-14 12:55:00,71.89,71.91,71.81,71.85,59100.0,43.3084,43.3204,43.2602,43.2843,59100.0
2007-11-14 13:00:00,71.85,71.91,71.84,71.88,38800.0,43.2843,43.3204,43.2782,43.3023,38800.0
2007-11-14 13:05:00,71.88,71.91,71.85,71.87,89500.0,43.3023,43.3204,43.2843,43.2963,89500.0
2007-11-14 13:10:00,71.87,72.07,71.86,72.06,227900.0,43.2963,43.4168,43.2903,43.4108,227900.0
2007-11-14 13:15:00,72.07,72.08,72.01,72.04,70900.0,43.4168,43.4228,43.3807,43.3987,70900.0
2007-11-14 13:20:00,72.04,72.15,72.04,72.1,166500.0,43.3987,43.465,43.3987,43.4349,166500.0
2007-11-14 13:25:00,72.09,72.12,72.03,72.09,118200.0,43.4289,43.4469,43.3927,43.4289,118200.0
2007-11-14 13:30:00,72.08,72.12,71.99,72.02,96400.0,43.4228,43.4469,43.3686,43.3867,96400.0
2007-11-14 13:35:00,72.02,72.06,71.9,71.93,118200.0,43.3867,43.4108,43.3144,43.3325,118200.0
2007-11-14 13:40:00,71.94,71.98,71.93,71.96,48400.0,43.3385,43.3626,43.3325,43.3505,48400.0
2007-11-14 13:45:00,71.96,72.03,71.93,72.01,98300.0,43.3505,43.3927,43.3325,43.3807,98300.0
2007-11-14 13:50:00,72.02,72.04,71.93,72.04,85800.0,43.3867,43.3987,43.3325,43.3987,85800.0
2007-11-14 13:55:00,72.04,72.11,72.0,72.0,81000.0,43.3987,43.4409,43.3746,43.3746,81000.0
2007-11-14 14:00:00,72.0,72.03,71.94,72.01,109900.0,43.3746,43.3927,43.3385,43.3807,109900.0
2007-11-14 14:05:00,72.0,72.02,71.93,71.98,64200.0,43.3746,43.3867,43.3325,43.3626,64200.0
2007-11-14 14:10:00,71.97,72.1,71.95,72.09,75800.0,43.3566,43.4349,43.3445,43.4289,75800.0
2007-11-14 14:15:00,72.08,72.17,72.06,72.17,86600.0,43.4228,43.477,43.4108,43.477,86600.0
2007-11-14 14:20:00,72.17,72.23,72.13,72.13,111500.0,43.477,43.5132,43.4529,43.4529,111500.0
2007-11-14 14:25:00,72.14,72.24,72.1,72.14,111800.0,43.459,43.5192,43.4349,43.459,111800.0
2007-11-14 14:30:00,72.14,72.17,72.13,72.15,83100.0,43.459,43.477,43.4529,43.465,83100.0
2007-11-14 14:35:00,72.15,72.17,72.11,72.13,75600.0,43.465,43.477,43.4409,43.4529,75600.0
2007-11-14 14:40:00,72.14,72.16,72.09,72.1,190900.0,43.459,43.471,43.4289,43.4349,190900.0
2007-11-14 14:45:00,72.09,72.11,72.0,72.05,179000.0,43.4289,43.4409,43.3746,43.4048,179000.0
2007-11-14 14:50:00,72.06,72.08,72.04,72.06,65500.0,43.4108,43.4228,43.3987,43.4108,65500.0
2007-11-14 14:55:00,72.05,72.09,72.04,72.05,95300.0,43.4048,43.4289,43.3987,43.4048,95300.0
2007-11-14 15:00:00,72.06,72.07,71.95,71.98,114200.0,43.4108,43.4168,43.3445,43.3626,114200.0
2007-11-14 15:05:00,71.98,72.11,71.97,72.1,155800.0,43.3626,43.4409,43.3566,43.4349,155800.0
2007-11-14 15:10:00,72.1,72.19,72.08,72.14,123200.0,43.4349,43.4891,43.4228,43.459,123200.0
2007-11-14 15:15:00,72.14,72.25,72.14,72.24,137400.0,43.459,43.5252,43.459,43.5192,137400.0
2007-11-14 15:20:00,72.24,72.24,72.12,72.17,119300.0,43.5192,43.5192,43.4469,43.477,119300.0
2007-11-14 15:25:00,72.18,72.2,72.13,72.19,158400.0,43.4831,43.4951,43.4529,43.4891,158400.0
2007-11-14 15:30:00,72.2,72.22,72.12,72.21,236700.0,43.4951,43.5072,43.4469,43.5011,236700.0
2007-11-14 15:35:00,72.21,72.21,72.0,72.01,284500.0,43.5011,43.5011,43.3746,43.3807,284500.0
2007-11-14 15:40:00,72.01,72.02,71.85,71.93,345900.0,43.3807,43.3867,43.2843,43.3325,345900.0
2007-11-14 15:45:00,71.92,71.95,71.76,71.77,334000.0,43.3264,43.3445,43.2301,43.2361,334000.0
2007-11-14 15:50:00,71.77,71.79,71.49,71.54,451200.0,43.2361,43.2481,43.0674,43.0975,451200.0
2007-11-14 15:55:00,71.54,71.58,71.5,71.51,254000.0,43.0975,43.1216,43.0734,43.0794,254000.0
2007-11-15 09:30:00,71.4,71.7,71.31,71.68,334800.0,43.0132,43.1939,42.959,43.1819,334800.0
2007-11-15 09:35:00,71.68,71.84,71.55,71.62,136200.0,43.1819,43.2782,43.1035,43.1457,136200.0
2007-11-15 09:40:00,71.62,71.74,71.55,71.69,112000.0,43.1457,43.218,43.1035,43.1879,112000.0
2007-11-15 09:45:00,71.71,71.85,71.69,71.83,79200.0,43.1999,43.2843,43.1879,43.2722,79200.0
2007-11-15 09:50:00,71.84,72.0,71.83,71.97,138200.0,43.2782,43.3746,43.2722,43.3566,138200.0
2007-11-15 09:55:00,71.99,72.0,71.87,71.93,143400.0,43.3686,43.3746,43.2963,43.3325,143400.0
2007-11-15 10:00:00,71.94,71.99,71.91,71.98,118600.0,43.3385,43.3686,43.3204,43.3626,118600.0
2007-11-15 10:05:00,71.98,72.24,71.96,72.21,234600.0,43.3626,43.5192,43.3505,43.5011,234600.0
2007-11-15 10:10:00,72.21,72.24,72.11,72.22,127300.0,43.5011,43.5192,43.4409,43.5072,127300.0
2007-11-15 10:15:00,72.22,72.48,72.21,72.44,384700.0,43.5072,43.6638,43.5011,43.6397,384700.0
2007-11-15 10:20:00,72.44,72.44,72.26,72.27,89400.0,43.6397,43.6397,43.5313,43.5373,89400.0
2007-11-15 10:25:00,72.27,72.3,72.19,72.24,128100.0,43.5373,43.5554,43.4891,43.5192,128100.0
2007-11-15 10:30:00,72.23,72.49,72.2,72.48,245000.0,43.5132,43.6698,43.4951,43.6638,245000.0
2007-11-15 10:35:00,72.49,72.49,72.35,72.37,260900.0,43.6698,43.6698,43.5855,43.5975,260900.0
2007-11-15 10:40:00,72.36,72.4,72.24,72.24,127900.0,43.5915,43.6156,43.5192,43.5192,127900.0
2007-11-15 10:45:00,72.25,72.33,72.21,72.33,71600.0,43.5252,43.5734,43.5011,43.5734,71600.0
2007-11-15 10:50:00,72.33,72.33,72.29,72.29,73300.0,43.5734,43.5734,43.5493,43.5493,73300.0
2007-11-15 10:55:00,72.29,72.29,72.15,72.2,147200.0,43.5493,43.5493,43.465,43.4951,147200.0
2007-11-15 11:00:00,72.22,72.31,72.1,72.28,154900.0,43.5072,43.5614,43.4349,43.5433,154900.0
2007-11-15 11:05:00,72.28,72.4,72.28,72.4,55500.0,43.5433,43.6156,43.5433,43.6156,55500.0
2007-11-15 11:10:00,72.41,72.42,72.34,72.38,54400.0,43.6216,43.6277,43.5795,43.6036,54400.0
2007-11-15 11:15:00,72.38,72.4,72.3,72.32,69400.0,43.6036,43.6156,43.5554,43.5674,69400.0
2007-11-15 11:20:00,72.32,72.32,72.25,72.27,57900.0,43.5674,43.5674,43.5252,43.5373,57900.0
2007-11-15 11:25:00,72.29,72.3,72.21,72.23,88300.0,43.5493,43.5554,43.5011,43.5132,88300.0
2007-11-15 11:30:00,72.23,72.27,72.19,72.25,87400.0,43.5132,43.5373,43.4891,43.5252,87400.0
2007-11-15 11:35:00,72.26,72.28,72.23,72.23,46500.0,43.5313,43.5433,43.5132,43.5132,46500.0
2007-11-15 11:40:00,72.24,72.25,72.2,72.24,41500.0,43.5192,43.5252,43.4951,43.5192,41500.0
2007-11-15 11:45:00,72.24,72.24,72.19,72.23,81200.0,43.5192,43.5192,43.4891,43.5132,81200.0
2007-11-15 11:50:00,72.23,72.24,72.15,72.23,67400.0,43.5132,43.5192,43.465,43.5132,67400.0
2007-11-15 11:55:00,72.22,72.4,72.22,72.32,70200.0,43.5072,43.6156,43.5072,43.5674,70200.0
2007-11-15 12:00:00,72.33,72.4,72.31,72.32,114600.0,43.5734,43.6156,43.5614,43.5674,114600.0
2007-11-15 12:05:00,72.31,72.4,72.31,72.4,45000.0,43.5614,43.6156,43.5614,43.6156,45000.0
2007-11-15 12:10:00,72.38,72.45,72.37,72.41,59400.0,43.6036,43.6457,43.5975,43.6216,59400.0
2007-11-15 12:15:00,72.4,72.41,72.2,72.2,148800.0,43.6156,43.6216,43.4951,43.4951,148800.0
2007-11-15 12:20:00,72.2,72.23,72.09,72.21,91200.0,43.4951,43.5132,43.4289,43.5011,91200.0
2007-11-15 12:25:00,72.2,72.24,72.16,72.2,72100.0,43.4951,43.5192,43.471,43.4951,72100.0
2007-11-15 12:30:00,72.2,72.25,72.19,72.21,92100.0,43.4951,43.5252,43.4891,43.5011,92100.0
2007-11-15 12:35:00,72.21,72.25,72.18,72.21,36200.0,43.5011,43.5252,43.4831,43.5011,36200.0
2007-11-15 12:40:00,72.22,72.24,72.17,72.18,65200.0,43.5072,43.5192,43.477,43.4831,65200.0
2007-11-15 12:45:00,72.17,72.25,72.16,72.18,62300.0,43.477,43.5252,43.471,43.4831,62300.0
2007-11-15 12:50:00,72.2,72.25,72.16,72.16,88900.0,43.4951,43.5252,43.471,43.471,88900.0
2007-11-15 12:55:00,72.17,72.24,72.16,72.24,27000.0,43.477,43.5192,43.471,43.5192,27000.0
2007-11-15 13:00:00,72.24,72.25,72.23,72.24,92300.0,43.5192,43.5252,43.5132,43.5192,92300.0
2007-11-15 13:05:00,72.25,72.26,72.19,72.2,49500.0,43.5252,43.5313,43.4891,43.4951,49500.0
2007-11-15 13:10:00,72.21,72.35,72.18,72.31,79300.0,43.5011,43.5855,43.4831,43.5614,79300.0
2007-11-15 13:15:00,72.31,72.32,72.19,72.24,57300.0,43.5614,43.5674,43.4891,43.5192,57300.0
2007-11-15 13:20:00,72.24,72.25,72.2,72.22,54300.0,43.5192,43.5252,43.4951,43.5072,54300.0
2007-11-15 13:25:00,72.23,72.39,72.2,72.38,64500.0,43.5132,43.6096,43.4951,43.6036,64500.0
2007-11-15 13:30:00,72.38,72.48,72.38,72.44,109100.0,43.6036,43.6638,43.6036,43.6397,109100.0
2007-11-15 13:35:00,72.46,72.46,72.4,72.41,50100.0,43.6517,43.6517,43.6156,43.6216,50100.0
2007-11-15 13:40:00,72.4,72.43,72.34,72.4,51700.0,43.6156,43.6337,43.5795,43.6156,51700.0
2007-11-15 13:45:00,72.4,72.43,72.36,72.37,54800.0,43.6156,43.6337,43.5915,43.5975,54800.0
2007-11-15 13:50:00,72.37,72.38,72.31,72.31,58300.0,43.5975,43.6036,43.5614,43.5614,58300.0
2007-11-15 13:55:00,72.31,72.32,72.24,72.29,56400.0,43.5614,43.5674,43.5192,43.5493,56400.0
2007-11-15 14:00:00,72.29,72.29,72.19,72.21,111700.0,43.5493,43.5493,43.4891,43.5011,111700.0
2007-11-15 14:05:00,72.21,72.24,72.14,72.22,121600.0,43.5011,43.5192,43.459,43.5072,121600.0
2007-11-15 14:10:00,72.22,72.29,72.18,72.18,103100.0,43.5072,43.5493,43.4831,43.4831,103100.0
2007-11-15 14:15:00,72.18,72.25,72.16,72.23,76300.0,43.4831,43.5252,43.471,43.5132,76300.0
2007-11-15 14:20:00,72.24,72.3,72.2,72.22,93600.0,43.5192,43.5554,43.4951,43.5072,93600.0
2007-11-15 14:25:00,72.22,72.3,72.21,72.25,91700.0,43.5072,43.5554,43.5011,43.5252,91700.0
2007-11-15 14:30:00,72.26,72.38,72.22,72.36,74900.0,43.5313,43.6036,43.5072,43.5915,74900.0
2007-11-15 14:35:00,72.37,72.39,72.3,72.38,76600.0,43.5975,43.6096,43.5554,43.6036,76600.0
2007-11-15 14:40:00,72.38,72.39,72.14,72.18,172000.0,43.6036,43.6096,43.459,43.4831,172000.0
2007-11-15 14:45:00,72.19,72.26,72.11,72.25,75400.0,43.4891,43.5313,43.4409,43.5252,75400.0
2007-11-15 14:50:00,72.26,72.3,72.16,72.24,64800.0,43.5313,43.5554,43.471,43.5192,64800.0
2007-11-15 14:55:00,72.24,72.32,72.18,72.2,79900.0,43.5192,43.5674,43.4831,43.4951,79900.0
2007-11-15 15:00:00,72.2,72.24,72.16,72.18,73200.0,43.4951,43.5192,43.471,43.4831,73200.0
2007-11-15 15:05:00,72.19,72.21,72.06,72.07,132300.0,43.4891,43.5011,43.4108,43.4168,132300.0
2007-11-15 15:10:00,72.07,72.26,72.07,72.26,152100.0,43.4168,43.5313,43.4168,43.5313,152100.0
2007-11-15 15:15:00,72.26,72.34,72.21,72.21,167500.0,43.5313,43.5795,43.5011,43.5011,167500.0
2007-11-15 15:20:00,72.21,72.23,72.15,72.16,143900.0,43.5011,43.5132,43.465,43.471,143900.0
2007-11-15 15:25:00,72.16,72.2,72.11,72.11,189000.0,43.471,43.4951,43.4409,43.4409,189000.0
2007-11-15 15:30:00,72.12,72.15,71.87,71.88,194200.0,43.4469,43.465,43.2963,43.3023,194200.0
2007-11-15 15:35:00,71.88,71.96,71.76,71.78,237900.0,43.3023,43.3505,43.2301,43.2421,237900.0
2007-11-15 15:40:00,71.78,71.84,71.69,71.81,343400.0,43.2421,43.2782,43.1879,43.2602,343400.0
2007-11-15 15:45:00,71.82,72.08,71.81,71.87,406600.0,43.2662,43.4228,43.2602,43.2963,406600.0
2007-11-15 15:50:00,71.87,71.94,71.75,71.77,325600.0,43.2963,43.3385,43.224,43.2361,325600.0
2007-11-15 15:55:00,71.77,72.0,71.74,71.87,283200.0,43.2361,43.3746,43.218,43.2963,283200.0
2007-11-16 09:30:00,72.46,72.5,72.15,72.47,2113100.0,43.6517,43.6758,43.465,43.6578,2113100.0
2007-11-16 09:35:00,72.47,72.49,72.37,72.46,188600.0,43.6578,43.6698,43.5975,43.6517,188600.0
2007-11-16 09:40:00,72.47,72.7,72.45,72.52,328900.0,43.6578,43.7963,43.6457,43.6879,328900.0
2007-11-16 09:45:00,72.51,72.7,72.5,72.69,190900.0,43.6819,43.7963,43.6758,43.7903,190900.0
2007-11-16 09:50:00,72.69,72.73,72.56,72.59,199700.0,43.7903,43.8144,43.712,43.7301,199700.0
2007-11-16 09:55:00,72.6,72.69,72.53,72.54,155400.0,43.7361,43.7903,43.6939,43.6999,155400.0
2007-11-16 10:00:00,72.54,72.68,72.5,72.6,232200.0,43.6999,43.7843,43.6758,43.7361,232200.0
2007-11-16 10:05:00,72.61,72.69,72.46,72.58,145000.0,43.7421,43.7903,43.6517,43.724,145000.0
2007-11-16 10:10:00,72.58,72.64,72.47,72.63,136000.0,43.724,43.7602,43.6578,43.7542,136000.0
2007-11-16 10:15:00,72.62,72.71,72.54,72.55,90800.0,43.7481,43.8024,43.6999,43.706,90800.0
2007-11-16 10:20:00,72.55,72.62,72.51,72.58,98900.0,43.706,43.7481,43.6819,43.724,98900.0
2007-11-16 10:25:00,72.58,72.62,72.42,72.55,165500.0,43.724,43.7481,43.6277,43.706,165500.0
2007-11-16 10:30:00,72.54,72.68,72.51,72.58,127200.0,43.6999,43.7843,43.6819,43.724,127200.0
2007-11-16 10:35:00,72.6,72.63,72.5,72.55,211700.0,43.7361,43.7542,43.6758,43.706,211700.0
2007-11-16 10:40:00,72.56,72.62,72.5,72.59,131500.0,43.712,43.7481,43.6758,43.7301,131500.0
2007-11-16 10:45:00,72.59,72.63,72.53,72.58,119100.0,43.7301,43.7542,43.6939,43.724,119100.0
2007-11-16 10:50:00,72.59,72.6,72.52,72.56,121400.0,43.7301,43.7361,43.6879,43.712,121400.0
2007-11-16 10:55:00,72.55,72.62,72.55,72.58,93800.0,43.706,43.7481,43.706,43.724,93800.0
2007-11-16 11:00:00,72.58,72.7,72.56,72.67,127100.0,43.724,43.7963,43.712,43.7783,127100.0
2007-11-16 11:05:00,72.67,72.75,72.67,72.75,97200.0,43.7783,43.8265,43.7783,43.8265,97200.0
2007-11-16 11:10:00,72.74,72.79,72.7,72.76,146600.0,43.8204,43.8505,43.7963,43.8325,146600.0
2007-11-16 11:15:00,72.76,72.85,72.74,72.75,162600.0,43.8325,43.8867,43.8204,43.8265,162600.0
2007-11-16 11:20:00,72.74,72.76,72.71,72.73,80500.0,43.8204,43.8325,43.8024,43.8144,80500.0
2007-11-16 11:25:00,72.73,72.78,72.62,72.67,110100.0,43.8144,43.8445,43.7481,43.7783,110100.0
2007-11-16 11:30:00,72.67,72.78,72.67,72.74,100100.0,43.7783,43.8445,43.7783,43.8204,100100.0
2007-11-16 11:35:00,72.75,72.85,72.74,72.84,72800.0,43.8265,43.8867,43.8204,43.8807,72800.0
2007-11-16 11:40:00,72.84,72.9,72.83,72.89,110400.0,43.8807,43.9168,43.8746,43.9108,110400.0
2007-11-16 11:45:00,72.9,72.9,72.88,72.88,129800.0,43.9168,43.9168,43.9048,43.9048,129800.0
2007-11-16 11:50:00,72.88,73.1,72.88,73.09,587500.0,43.9048,44.0373,43.9048,44.0313,587500.0
2007-11-16 11:55:00,73.09,73.09,72.99,73.0,124700.0,44.0313,44.0313,43.971,43.9771,124700.0
2007-11-16 12:00:00,72.99,73.03,72.98,73.02,72600.0,43.971,43.9951,43.965,43.9891,72600.0
2007-11-16 12:05:00,73.02,73.06,72.99,73.06,168600.0,43.9891,44.0132,43.971,44.0132,168600.0
2007-11-16 12:10:00,73.06,73.12,73.05,73.1,141200.0,44.0132,44.0493,44.0072,44.0373,141200.0
2007-11-16 12:15:00,73.09,73.2,73.08,73.17,190600.0,44.0313,44.0975,44.0253,44.0795,190600.0
2007-11-16 12:20:00,73.16,73.17,73.08,73.12,74200.0,44.0734,44.0795,44.0253,44.0493,74200.0
2007-11-16 12:25:00,73.11,73.13,73.01,73.03,86900.0,44.0433,44.0554,43.9831,43.9951,86900.0
2007-11-16 12:30:00,73.03,73.06,72.9,73.03,149900.0,43.9951,44.0132,43.9168,43.9951,149900.0
2007-11-16 12:35:00,73.03,73.12,73.02,73.04,62800.0,43.9951,44.0493,43.9891,44.0012,62800.0
2007-11-16 12:40:00,73.04,73.05,72.95,72.96,65300.0,44.0012,44.0072,43.9469,43.953,65300.0
2007-11-16 12:45:00,72.95,72.97,72.84,72.89,86300.0,43.9469,43.959,43.8807,43.9108,86300.0
2007-11-16 12:50:00,72.89,72.93,72.84,72.89,62100.0,43.9108,43.9349,43.8807,43.9108,62100.0
2007-11-16 12:55:00,72.89,72.89,72.8,72.83,57800.0,43.9108,43.9108,43.8566,43.8746,57800.0
2007-11-16 13:00:00,72.82,72.89,72.78,72.82,63500.0,43.8686,43.9108,43.8445,43.8686,63500.0
2007-11-16 13:05:00,72.82,72.87,72.78,72.83,75900.0,43.8686,43.8987,43.8445,43.8746,75900.0
2007-11-16 13:10:00,72.84,72.94,72.8,72.93,51900.0,43.8807,43.9409,43.8566,43.9349,51900.0
2007-11-16 13:15:00,72.92,72.96,72.9,72.95,49200.0,43.9289,43.953,43.9168,43.9469,49200.0
2007-11-16 13:20:00,72.96,72.96,72.87,72.87,54700.0,43.953,43.953,43.8987,43.8987,54700.0
2007-11-16 13:25:00,72.87,72.87,72.74,72.78,88400.0,43.8987,43.8987,43.8204,43.8445,88400.0
2007-11-16 13:30:00,72.77,72.88,72.72,72.82,112300.0,43.8385,43.9048,43.8084,43.8686,112300.0
2007-11-16 13:35:00,72.81,72.88,72.8,72.82,57800.0,43.8626,43.9048,43.8566,43.8686,57800.0
2007-11-16 13:40:00,72.81,72.94,72.81,72.89,73400.0,43.8626,43.9409,43.8626,43.9108,73400.0
2007-11-16 13:45:00,72.89,72.9,72.81,72.82,73500.0,43.9108,43.9168,43.8626,43.8686,73500.0
2007-11-16 13:50:00,72.82,72.82,72.69,72.69,87100.0,43.8686,43.8686,43.7903,43.7903,87100.0
2007-11-16 13:55:00,72.69,72.7,72.6,72.61,121100.0,43.7903,43.7963,43.7361,43.7421,121100.0
2007-11-16 14:00:00,72.61,72.68,72.61,72.67,131500.0,43.7421,43.7843,43.7421,43.7783,131500.0
2007-11-16 14:05:00,72.68,72.71,72.63,72.7,122400.0,43.7843,43.8024,43.7542,43.7963,122400.0
2007-11-16 14:10:00,72.71,72.73,72.62,72.64,132200.0,43.8024,43.8144,43.7481,43.7602,132200.0
2007-11-16 14:15:00,72.65,72.67,72.57,72.64,128800.0,43.7662,43.7783,43.718,43.7602,128800.0
2007-11-16 14:20:00,72.64,72.7,72.5,72.65,272500.0,43.7602,43.7963,43.6758,43.7662,272500.0
2007-11-16 14:25:00,72.65,72.7,72.54,72.67,137300.0,43.7662,43.7963,43.6999,43.7783,137300.0
2007-11-16 14:30:00,72.66,72.73,72.58,72.63,142700.0,43.7722,43.8144,43.724,43.7542,142700.0
2007-11-16 14:35:00,72.62,72.66,72.44,72.45,187400.0,43.7481,43.7722,43.6397,43.6457,187400.0
2007-11-16 14:40:00,72.45,72.61,72.44,72.6,99300.0,43.6457,43.7421,43.6397,43.7361,99300.0
2007-11-16 14:45:00,72.61,72.66,72.54,72.66,145800.0,43.7421,43.7722,43.6999,43.7722,145800.0
2007-11-16 14:50:00,72.64,72.7,72.54,72.62,131600.0,43.7602,43.7963,43.6999,43.7481,131600.0
2007-11-16 14:55:00,72.63,72.75,72.6,72.74,105600.0,43.7542,43.8265,43.7361,43.8204,105600.0
2007-11-16 15:00:00,72.75,72.83,72.72,72.76,171600.0,43.8265,43.8746,43.8084,43.8325,171600.0
2007-11-16 15:05:00,72.77,72.81,72.69,72.77,140600.0,43.8385,43.8626,43.7903,43.8385,140600.0
2007-11-16 15:10:00,72.77,72.81,72.63,72.71,153100.0,43.8385,43.8626,43.7542,43.8024,153100.0
2007-11-16 15:15:00,72.73,72.82,72.71,72.81,138100.0,43.8144,43.8686,43.8024,43.8626,138100.0
2007-11-16 15:20:00,72.81,72.86,72.76,72.77,79900.0,43.8626,43.8927,43.8325,43.8385,79900.0
2007-11-16 15:25:00,72.77,72.87,72.64,72.81,118700.0,43.8385,43.8987,43.7602,43.8626,118700.0
2007-11-16 15:30:00,72.81,72.85,72.73,72.82,112500.0,43.8626,43.8867,43.8144,43.8686,112500.0
2007-11-16 15:35:00,72.74,72.77,72.67,72.7,229600.0,43.8204,43.8385,43.7783,43.7963,229600.0
2007-11-16 15:40:00,72.7,72.95,72.67,72.95,248700.0,43.7963,43.9469,43.7783,43.9469,248700.0
2007-11-16 15:45:00,72.94,73.25,72.93,73.24,403800.0,43.9409,44.1277,43.9349,44.1216,403800.0
2007-11-16 15:50:00,73.24,73.25,72.91,73.08,478300.0,44.1216,44.1277,43.9228,44.0253,478300.0
2007-11-16 15:55:00,73.08,73.15,73.0,73.05,508300.0,44.0253,44.0674,43.9771,44.0072,508300.0
2007-11-19 09:30:00,72.87,73.26,72.87,73.26,258200.0,43.8987,44.1337,43.8987,44.1337,258200.0
2007-11-19 09:35:00,73.27,73.29,72.87,73.03,335600.0,44.1397,44.1518,43.8987,43.9951,335600.0
2007-11-19 09:40:00,73.01,73.1,72.85,72.96,157500.0,43.9831,44.0373,43.8867,43.953,157500.0
2007-11-19 09:45:00,72.96,73.09,72.91,72.95,101900.0,43.953,44.0313,43.9228,43.9469,101900.0
2007-11-19 09:50:00,72.96,73.06,72.89,73.06,118900.0,43.953,44.0132,43.9108,44.0132,118900.0
2007-11-19 09:55:00,73.05,73.08,72.95,72.98,92500.0,44.0072,44.0253,43.9469,43.965,92500.0
2007-11-19 10:00:00,72.97,73.04,72.91,72.92,84400.0,43.959,44.0012,43.9228,43.9289,84400.0
2007-11-19 10:05:00,72.92,72.93,72.85,72.9,97500.0,43.9289,43.9349,43.8867,43.9168,97500.0
2007-11-19 10:10:00,72.89,73.0,72.86,72.97,103800.0,43.9108,43.9771,43.8927,43.959,103800.0
2007-11-19 10:15:00,72.96,73.08,72.94,73.08,104400.0,43.953,44.0253,43.9409,44.0253,104400.0
2007-11-19 10:20:00,73.08,73.09,72.89,72.94,106600.0,44.0253,44.0313,43.9108,43.9409,106600.0
2007-11-19 10:25:00,72.94,73.0,72.91,72.99,120000.0,43.9409,43.9771,43.9228,43.971,120000.0
2007-11-19 10:30:00,73.0,73.0,72.91,72.92,223500.0,43.9771,43.9771,43.9228,43.9289,223500.0
2007-11-19 10:35:00,72.91,72.95,72.9,72.92,97500.0,43.9228,43.9469,43.9168,43.9289,97500.0
2007-11-19 10:40:00,72.92,72.95,72.91,72.94,88400.0,43.9289,43.9469,43.9228,43.9409,88400.0
2007-11-19 10:45:00,72.94,72.98,72.93,72.98,78000.0,43.9409,43.965,43.9349,43.965,78000.0
2007-11-19 10:50:00,72.96,73.09,72.94,73.08,165900.0,43.953,44.0313,43.9409,44.0253,165900.0
2007-11-19 10:55:00,73.07,73.16,73.04,73.16,229900.0,44.0192,44.0734,44.0012,44.0734,229900.0
2007-11-19 11:00:00,73.16,73.16,73.0,73.07,212100.0,44.0734,44.0734,43.9771,44.0192,212100.0
2007-11-19 11:05:00,73.08,73.08,73.03,73.04,129800.0,44.0253,44.0253,43.9951,44.0012,129800.0
2007-11-19 11:10:00,73.04,73.08,73.03,73.06,154700.0,44.0012,44.0253,43.9951,44.0132,154700.0
2007-11-19 11:15:00,73.07,73.15,73.05,73.09,118600.0,44.0192,44.0674,44.0072,44.0313,118600.0
2007-11-19 11:20:00,73.11,73.12,72.92,72.96,153300.0,44.0433,44.0493,43.9289,43.953,153300.0
2007-11-19 11:25:00,72.96,73.0,72.91,72.93,97400.0,43.953,43.9771,43.9228,43.9349,97400.0
2007-11-19 11:30:00,72.94,72.98,72.9,72.91,104900.0,43.9409,43.965,43.9168,43.9228,104900.0
2007-11-19 11:35:00,72.9,72.93,72.85,72.89,152200.0,43.9168,43.9349,43.8867,43.9108,152200.0
2007-11-19 11:40:00,72.88,72.92,72.8,72.81,106000.0,43.9048,43.9289,43.8566,43.8626,106000.0
2007-11-19 11:45:00,72.82,72.87,72.8,72.81,67300.0,43.8686,43.8987,43.8566,43.8626,67300.0
2007-11-19 11:50:00,72.81,72.82,72.76,72.78,97800.0,43.8626,43.8686,43.8325,43.8445,97800.0
2007-11-19 11:55:00,72.77,72.78,72.61,72.75,94500.0,43.8385,43.8445,43.7421,43.8265,94500.0
2007-11-19 12:00:00,72.76,72.76,72.68,72.71,209600.0,43.8325,43.8325,43.7843,43.8024,209600.0
2007-11-19 12:05:00,72.71,72.75,72.63,72.67,267000.0,43.8024,43.8265,43.7542,43.7783,267000.0
2007-11-19 12:10:00,72.66,72.7,72.55,72.6,121700.0,43.7722,43.7963,43.706,43.7361,121700.0
2007-11-19 12:15:00,72.61,72.7,72.55,72.59,122400.0,43.7421,43.7963,43.706,43.7301,122400.0
2007-11-19 12:20:00,72.58,72.63,72.56,72.63,64800.0,43.724,43.7542,43.712,43.7542,64800.0
2007-11-19 12:25:00,72.62,72.65,72.56,72.61,103500.0,43.7481,43.7662,43.712,43.7421,103500.0
2007-11-19 12:30:00,72.63,72.65,72.51,72.58,87200.0,43.7542,43.7662,43.6819,43.724,87200.0
2007-11-19 12:35:00,72.58,72.62,72.56,72.6,52400.0,43.724,43.7481,43.712,43.7361,52400.0
2007-11-19 12:40:00,72.59,72.61,72.59,72.59,42400.0,43.7301,43.7421,43.7301,43.7301,42400.0
2007-11-19 12:45:00,72.6,72.62,72.58,72.59,84200.0,43.7361,43.7481,43.724,43.7301,84200.0
2007-11-19 12:50:00,72.59,72.59,72.5,72.51,110400.0,43.7301,43.7301,43.6758,43.6819,110400.0
2007-11-19 12:55:00,72.5,72.63,72.49,72.54,91400.0,43.6758,43.7542,43.6698,43.6999,91400.0
2007-11-19 13:00:00,72.53,72.6,72.5,72.51,123400.0,43.6939,43.7361,43.6758,43.6819,123400.0
2007-11-19 13:05:00,72.5,72.59,72.49,72.51,76800.0,43.6758,43.7301,43.6698,43.6819,76800.0
2007-11-19 13:10:00,72.51,72.55,72.35,72.41,129700.0,43.6819,43.706,43.5855,43.6216,129700.0
2007-11-19 13:15:00,72.42,72.43,72.28,72.41,118400.0,43.6277,43.6337,43.5433,43.6216,118400.0
2007-11-19 13:20:00,72.39,72.58,72.33,72.57,139800.0,43.6096,43.724,43.5734,43.718,139800.0
2007-11-19 13:25:00,72.56,72.64,72.5,72.61,131000.0,43.712,43.7602,43.6758,43.7421,131000.0
2007-11-19 13:30:00,72.61,72.73,72.61,72.72,113800.0,43.7421,43.8144,43.7421,43.8084,113800.0
2007-11-19 13:35:00,72.72,72.8,72.68,72.78,72700.0,43.8084,43.8566,43.7843,43.8445,72700.0
2007-11-19 13:40:00,72.77,72.77,72.6,72.63,132800.0,43.8385,43.8385,43.7361,43.7542,132800.0
2007-11-19 13:45:00,72.62,72.78,72.62,72.68,86100.0,43.7481,43.8445,43.7481,43.7843,86100.0
2007-11-19 13:50:00,72.67,72.77,72.67,72.75,84800.0,43.7783,43.8385,43.7783,43.8265,84800.0
2007-11-19 13:55:00,72.74,72.8,72.69,72.8,113400.0,43.8204,43.8566,43.7903,43.8566,113400.0
2007-11-19 14:00:00,72.79,72.89,72.74,72.8,121500.0,43.8505,43.9108,43.8204,43.8566,121500.0
2007-11-19 14:05:00,72.8,72.87,72.73,72.87,138900.0,43.8566,43.8987,43.8144,43.8987,138900.0
2007-11-19 14:10:00,72.87,72.95,72.82,72.89,90900.0,43.8987,43.9469,43.8686,43.9108,90900.0
2007-11-19 14:15:00,72.9,73.0,72.8,72.98,130600.0,43.9168,43.9771,43.8566,43.965,130600.0
2007-11-19 14:20:00,72.97,73.03,72.87,72.9,118000.0,43.959,43.9951,43.8987,43.9168,118000.0
2007-11-19 14:25:00,72.9,73.0,72.89,73.0,75600.0,43.9168,43.9771,43.9108,43.9771,75600.0
2007-11-19 14:30:00,73.0,73.01,72.86,72.88,63000.0,43.9771,43.9831,43.8927,43.9048,63000.0
2007-11-19 14:35:00,72.88,72.96,72.84,72.92,67200.0,43.9048,43.953,43.8807,43.9289,67200.0
2007-11-19 14:40:00,72.91,72.97,72.8,72.82,126100.0,43.9228,43.959,43.8566,43.8686,126100.0
2007-11-19 14:45:00,72.82,72.93,72.79,72.91,101600.0,43.8686,43.9349,43.8505,43.9228,101600.0
2007-11-19 14:50:00,72.91,72.92,72.8,72.86,158500.0,43.9228,43.9289,43.8566,43.8927,158500.0
2007-11-19 14:55:00,72.86,72.9,72.82,72.89,77500.0,43.8927,43.9168,43.8686,43.9108,77500.0
2007-11-19 15:00:00,72.89,72.9,72.78,72.85,137500.0,43.9108,43.9168,43.8445,43.8867,137500.0
2007-11-19 15:05:00,72.84,72.88,72.78,72.79,117000.0,43.8807,43.9048,43.8445,43.8505,117000.0
2007-11-19 15:10:00,72.78,72.86,72.75,72.8,149900.0,43.8445,43.8927,43.8265,43.8566,149900.0
2007-11-19 15:15:00,72.79,72.89,72.79,72.85,104800.0,43.8505,43.9108,43.8505,43.8867,104800.0
2007-11-19 15:20:00,72.85,72.99,72.85,72.9,145800.0,43.8867,43.971,43.8867,43.9168,145800.0
2007-11-19 15:25:00,72.91,72.98,72.85,72.92,148300.0,43.9228,43.965,43.8867,43.9289,148300.0
2007-11-19 15:30:00,72.92,72.98,72.82,72.84,190600.0,43.9289,43.965,43.8686,43.8807,190600.0
2007-11-19 15:35:00,72.84,72.91,72.82,72.83,180800.0,43.8807,43.9228,43.8686,43.8746,180800.0
2007-11-19 15:40:00,72.82,72.84,72.74,72.76,292100.0,43.8686,43.8807,43.8204,43.8325,292100.0
2007-11-19 15:45:00,72.76,72.87,72.74,72.81,172400.0,43.8325,43.8987,43.8204,43.8626,172400.0
2007-11-19 15:50:00,72.8,72.87,72.74,72.82,221900.0,43.8566,43.8987,43.8204,43.8686,221900.0
2007-11-19 15:55:00,72.82,72.89,72.73,72.83,400300.0,43.8686,43.9108,43.8144,43.8746,400300.0
2007-11-20 09:30:00,73.08,73.25,72.46,73.25,388300.0,44.0253,44.1277,43.6517,44.1277,388300.0
2007-11-20 09:35:00,73.25,73.35,73.21,73.28,122300.0,44.1277,44.1879,44.1036,44.1457,122300.0
2007-11-20 09:40:00,73.27,73.43,73.27,73.41,120100.0,44.1397,44.2361,44.1397,44.2241,120100.0
2007-11-20 09:45:00,73.4,73.56,73.28,73.35,166100.0,44.218,44.3144,44.1457,44.1879,166100.0
2007-11-20 09:50:00,73.35,73.6,73.28,73.56,188300.0,44.1879,44.3385,44.1457,44.3144,188300.0
2007-11-20 09:55:00,73.55,73.56,73.38,73.42,124100.0,44.3084,44.3144,44.206,44.2301,124100.0
2007-11-20 10:00:00,73.43,73.48,73.33,73.38,134400.0,44.2361,44.2662,44.1759,44.206,134400.0
2007-11-20 10:05:00,73.37,73.38,73.24,73.3,94000.0,44.2,44.206,44.1216,44.1578,94000.0
2007-11-20 10:10:00,73.3,73.4,73.28,73.34,111000.0,44.1578,44.218,44.1457,44.1819,111000.0
2007-11-20 10:15:00,73.32,73.49,73.27,73.49,115100.0,44.1698,44.2722,44.1397,44.2722,115100.0
2007-11-20 10:20:00,73.49,73.5,73.36,73.39,78000.0,44.2722,44.2783,44.1939,44.212,78000.0
2007-11-20 10:25:00,73.4,73.52,73.4,73.5,102300.0,44.218,44.2903,44.218,44.2783,102300.0
2007-11-20 10:30:00,73.49,73.52,73.47,73.48,116800.0,44.2722,44.2903,44.2602,44.2662,116800.0
2007-11-20 10:35:00,73.47,73.62,73.45,73.53,114300.0,44.2602,44.3506,44.2481,44.2963,114300.0
2007-11-20 10:40:00,73.53,73.72,73.46,73.67,173700.0,44.2963,44.4108,44.2542,44.3807,173700.0
2007-11-20 10:45:00,73.67,73.85,73.66,73.81,193700.0,44.3807,44.4891,44.3747,44.465,193700.0
2007-11-20 10:50:00,73.81,73.81,73.63,73.66,88200.0,44.465,44.465,44.3566,44.3747,88200.0
2007-11-20 10:55:00,73.65,73.67,73.58,73.61,85100.0,44.3686,44.3807,44.3265,44.3445,85100.0
2007-11-20 11:00:00,73.62,73.63,73.48,73.51,197000.0,44.3506,44.3566,44.2662,44.2843,197000.0
2007-11-20 11:05:00,73.51,73.55,73.38,73.4,144700.0,44.2843,44.3084,44.206,44.218,144700.0
2007-11-20 11:10:00,73.4,73.43,73.33,73.4,224000.0,44.218,44.2361,44.1759,44.218,224000.0
2007-11-20 11:15:00,73.41,73.43,73.32,73.4,210000.0,44.2241,44.2361,44.1698,44.218,210000.0
2007-11-20 11:20:00,73.4,73.41,73.23,73.39,285200.0,44.218,44.2241,44.1156,44.212,285200.0
2007-11-20 11:25:00,73.23,73.34,73.23,73.33,123900.0,44.1156,44.1819,44.1156,44.1759,123900.0
2007-11-20 11:30:00,73.32,73.41,73.26,73.28,97900.0,44.1698,44.2241,44.1337,44.1457,97900.0
2007-11-20 11:35:00,73.28,73.5,73.27,73.35,142300.0,44.1457,44.2783,44.1397,44.1879,142300.0
2007-11-20 11:40:00,73.34,73.34,73.25,73.29,68900.0,44.1819,44.1819,44.1277,44.1518,68900.0
2007-11-20 11:45:00,73.29,73.42,73.28,73.36,118300.0,44.1518,44.2301,44.1457,44.1939,118300.0
2007-11-20 11:50:00,73.36,73.41,73.26,73.29,86400.0,44.1939,44.2241,44.1337,44.1518,86400.0
2007-11-20 11:55:00,73.29,73.31,73.18,73.29,80600.0,44.1518,44.1638,44.0855,44.1518,80600.0
2007-11-20 12:00:00,73.3,73.31,73.21,73.21,74200.0,44.1578,44.1638,44.1036,44.1036,74200.0
2007-11-20 12:05:00,73.21,73.26,73.1,73.12,116700.0,44.1036,44.1337,44.0373,44.0493,116700.0
2007-11-20 12:10:00,73.13,73.13,72.88,73.12,169700.0,44.0554,44.0554,43.9048,44.0493,169700.0
2007-11-20 12:15:00,73.12,73.2,73.11,73.11,66200.0,44.0493,44.0975,44.0433,44.0433,66200.0
2007-11-20 12:20:00,73.11,73.18,73.09,73.18,29300.0,44.0433,44.0855,44.0313,44.0855,29300.0
2007-11-20 12:25:00,73.18,73.22,73.09,73.1,67800.0,44.0855,44.1096,44.0313,44.0373,67800.0
2007-11-20 12:30:00,73.1,73.13,72.95,73.01,92500.0,44.0373,44.0554,43.9469,43.9831,92500.0
2007-11-20 12:35:00,73.01,73.07,72.95,73.0,76000.0,43.9831,44.0192,43.9469,43.9771,76000.0
2007-11-20 12:40:00,73.0,73.03,72.89,72.92,92700.0,43.9771,43.9951,43.9108,43.9289,92700.0
2007-11-20 12:45:00,72.91,73.08,72.88,73.02,66000.0,43.9228,44.0253,43.9048,43.9891,66000.0
2007-11-20 12:50:00,73.03,73.06,72.99,73.02,52900.0,43.9951,44.0132,43.971,43.9891,52900.0
2007-11-20 12:55:00,73.02,73.05,72.95,73.04,57600.0,43.9891,44.0072,43.9469,44.0012,57600.0
2007-11-20 13:00:00,73.04,73.05,72.83,72.83,84400.0,44.0012,44.0072,43.8746,43.8746,84400.0
2007-11-20 13:05:00,72.83,72.96,72.71,72.84,202100.0,43.8746,43.953,43.8024,43.8807,202100.0
2007-11-20 13:10:00,72.85,72.88,72.7,72.76,150700.0,43.8867,43.9048,43.7963,43.8325,150700.0
2007-11-20 13:15:00,72.77,72.87,72.77,72.85,85800.0,43.8385,43.8987,43.8385,43.8867,85800.0
2007-11-20 13:20:00,72.86,72.94,72.82,72.91,110200.0,43.8927,43.9409,43.8686,43.9228,110200.0
2007-11-20 13:25:00,72.93,72.97,72.85,72.89,128500.0,43.9349,43.959,43.8867,43.9108,128500.0
2007-11-20 13:30:00,72.89,73.0,72.88,72.93,99900.0,43.9108,43.9771,43.9048,43.9349,99900.0
2007-11-20 13:35:00,72.94,72.99,72.84,72.85,104700.0,43.9409,43.971,43.8807,43.8867,104700.0
2007-11-20 13:40:00,72.86,72.9,72.76,72.81,104100.0,43.8927,43.9168,43.8325,43.8626,104100.0
2007-11-20 13:45:00,72.82,72.88,72.75,72.86,85900.0,43.8686,43.9048,43.8265,43.8927,85900.0
2007-11-20 13:50:00,72.86,72.86,72.75,72.79,138200.0,43.8927,43.8927,43.8265,43.8505,138200.0
2007-11-20 13:55:00,72.8,72.92,72.75,72.78,127300.0,43.8566,43.9289,43.8265,43.8445,127300.0
2007-11-20 14:00:00,72.78,72.95,72.67,72.92,280800.0,43.8445,43.9469,43.7783,43.9289,280800.0
2007-11-20 14:05:00,72.93,72.96,72.67,72.72,218300.0,43.9349,43.953,43.7783,43.8084,218300.0
2007-11-20 14:10:00,72.73,72.76,72.6,72.62,169000.0,43.8144,43.8325,43.7361,43.7481,169000.0
2007-11-20 14:15:00,72.63,72.85,72.61,72.82,159900.0,43.7542,43.8867,43.7421,43.8686,159900.0
2007-11-20 14:20:00,72.82,72.91,72.67,72.68,158700.0,43.8686,43.9228,43.7783,43.7843,158700.0
2007-11-20 14:25:00,72.69,72.71,72.55,72.63,166800.0,43.7903,43.8024,43.706,43.7542,166800.0
2007-11-20 14:30:00,72.64,72.74,72.54,72.66,152600.0,43.7602,43.8204,43.6999,43.7722,152600.0
2007-11-20 14:35:00,72.65,72.83,72.6,72.79,101700.0,43.7662,43.8746,43.7361,43.8505,101700.0
2007-11-20 14:40:00,72.79,72.87,72.73,72.86,155800.0,43.8505,43.8987,43.8144,43.8927,155800.0
2007-11-20 14:45:00,72.85,72.98,72.78,72.89,146200.0,43.8867,43.965,43.8445,43.9108,146200.0
2007-11-20 14:50:00,72.91,72.98,72.85,72.91,82100.0,43.9228,43.965,43.8867,43.9228,82100.0
2007-11-20 14:55:00,72.91,72.91,72.62,72.66,156000.0,43.9228,43.9228,43.7481,43.7722,156000.0
2007-11-20 15:00:00,72.64,72.78,72.58,72.77,131300.0,43.7602,43.8445,43.724,43.8385,131300.0
2007-11-20 15:05:00,72.75,72.83,72.68,72.77,129400.0,43.8265,43.8746,43.7843,43.8385,129400.0
2007-11-20 15:10:00,72.77,72.88,72.68,72.83,99300.0,43.8385,43.9048,43.7843,43.8746,99300.0
2007-11-20 15:15:00,72.82,72.88,72.7,72.7,123300.0,43.8686,43.9048,43.7963,43.7963,123300.0
2007-11-20 15:20:00,72.69,72.84,72.67,72.84,112100.0,43.7903,43.8807,43.7783,43.8807,112100.0
2007-11-20 15:25:00,72.82,73.15,72.82,73.11,245800.0,43.8686,44.0674,43.8686,44.0433,245800.0
2007-11-20 15:30:00,73.1,73.32,73.06,73.15,257200.0,44.0373,44.1698,44.0132,44.0674,257200.0
2007-11-20 15:35:00,73.16,73.25,73.09,73.13,196300.0,44.0734,44.1277,44.0313,44.0554,196300.0
2007-11-20 15:40:00,73.13,73.37,73.12,73.29,333000.0,44.0554,44.2,44.0493,44.1518,333000.0
2007-11-20 15:45:00,73.29,73.37,73.18,73.24,257000.0,44.1518,44.2,44.0855,44.1216,257000.0
2007-11-20 15:50:00,73.25,73.3,72.92,72.94,263900.0,44.1277,44.1578,43.9289,43.9409,263900.0
2007-11-20 15:55:00,72.95,73.21,72.94,73.11,252000.0,43.9469,44.1036,43.9409,44.0433,252000.0
2007-11-21 09:30:00,73.23,73.35,72.87,73.33,357800.0,44.1156,44.1879,43.8987,44.1759,357800.0
2007-11-21 09:35:00,73.35,73.43,73.21,73.23,109400.0,44.1879,44.2361,44.1036,44.1156,109400.0
2007-11-21 09:40:00,73.23,73.35,73.09,73.35,159600.0,44.1156,44.1879,44.0313,44.1879,159600.0
2007-11-21 09:45:00,73.35,73.5,73.25,73.47,181600.0,44.1879,44.2783,44.1277,44.2602,181600.0
2007-11-21 09:50:00,73.47,73.48,73.32,73.41,109400.0,44.2602,44.2662,44.1698,44.2241,109400.0
2007-11-21 09:55:00,73.42,73.49,73.2,73.3,140300.0,44.2301,44.2722,44.0975,44.1578,140300.0
2007-11-21 10:00:00,73.32,73.38,73.22,73.26,156500.0,44.1698,44.206,44.1096,44.1337,156500.0
2007-11-21 10:05:00,73.29,73.41,73.25,73.4,134800.0,44.1518,44.2241,44.1277,44.218,134800.0
2007-11-21 10:10:00,73.4,73.74,73.34,73.74,195800.0,44.218,44.4229,44.1819,44.4229,195800.0
2007-11-21 10:15:00,73.73,73.8,73.55,73.57,123800.0,44.4168,44.459,44.3084,44.3204,123800.0
2007-11-21 10:20:00,73.58,73.6,73.49,73.56,123600.0,44.3265,44.3385,44.2722,44.3144,123600.0
2007-11-21 10:25:00,73.57,73.63,73.54,73.55,128500.0,44.3204,44.3566,44.3024,44.3084,128500.0
2007-11-21 10:30:00,73.55,73.57,73.42,73.42,177700.0,44.3084,44.3204,44.2301,44.2301,177700.0
2007-11-21 10:35:00,73.41,73.5,73.32,73.32,115500.0,44.2241,44.2783,44.1698,44.1698,115500.0
2007-11-21 10:40:00,73.31,73.54,73.3,73.54,107700.0,44.1638,44.3024,44.1578,44.3024,107700.0
2007-11-21 10:45:00,73.54,73.54,73.42,73.42,115100.0,44.3024,44.3024,44.2301,44.2301,115100.0
2007-11-21 10:50:00,73.42,73.46,73.25,73.28,155500.0,44.2301,44.2542,44.1277,44.1457,155500.0
2007-11-21 10:55:00,73.28,73.39,73.25,73.34,191000.0,44.1457,44.212,44.1277,44.1819,191000.0
2007-11-21 11:00:00,73.34,73.34,73.21,73.24,322100.0,44.1819,44.1819,44.1036,44.1216,322100.0
2007-11-21 11:05:00,73.25,73.29,73.13,73.17,225900.0,44.1277,44.1518,44.0554,44.0795,225900.0
2007-11-21 11:10:00,73.17,73.22,73.1,73.19,272400.0,44.0795,44.1096,44.0373,44.0915,272400.0
2007-11-21 11:15:00,73.2,73.28,73.14,73.22,79700.0,44.0975,44.1457,44.0614,44.1096,79700.0
2007-11-21 11:20:00,73.22,73.27,73.14,73.2,72200.0,44.1096,44.1397,44.0614,44.0975,72200.0
2007-11-21 11:25:00,73.19,73.31,73.17,73.26,63900.0,44.0915,44.1638,44.0795,44.1337,63900.0
2007-11-21 11:30:00,73.26,73.3,73.21,73.22,62500.0,44.1337,44.1578,44.1036,44.1096,62500.0
2007-11-21 11:35:00,73.21,73.31,73.21,73.25,91000.0,44.1036,44.1638,44.1036,44.1277,91000.0
2007-11-21 11:40:00,73.25,73.27,73.18,73.26,74900.0,44.1277,44.1397,44.0855,44.1337,74900.0
2007-11-21 11:45:00,73.26,73.32,73.21,73.25,67100.0,44.1337,44.1698,44.1036,44.1277,67100.0
2007-11-21 11:50:00,73.26,73.32,73.25,73.3,52400.0,44.1337,44.1698,44.1277,44.1578,52400.0
2007-11-21 11:55:00,73.29,73.34,73.19,73.19,58600.0,44.1518,44.1819,44.0915,44.0915,58600.0
2007-11-21 12:00:00,73.19,73.32,73.16,73.26,89000.0,44.0915,44.1698,44.0734,44.1337,89000.0
2007-11-21 12:05:00,73.26,73.29,73.15,73.18,68400.0,44.1337,44.1518,44.0674,44.0855,68400.0
2007-11-21 12:10:00,73.18,73.21,73.1,73.14,77400.0,44.0855,44.1036,44.0373,44.0614,77400.0
2007-11-21 12:15:00,73.15,73.16,73.05,73.07,44700.0,44.0674,44.0734,44.0072,44.0192,44700.0
2007-11-21 12:20:00,73.08,73.08,73.01,73.03,58600.0,44.0253,44.0253,43.9831,43.9951,58600.0
2007-11-21 12:25:00,73.04,73.13,73.04,73.13,34700.0,44.0012,44.0554,44.0012,44.0554,34700.0
2007-11-21 12:30:00,73.13,73.13,73.08,73.12,52900.0,44.0554,44.0554,44.0253,44.0493,52900.0
2007-11-21 12:35:00,73.11,73.17,73.07,73.11,107400.0,44.0433,44.0795,44.0192,44.0433,107400.0
2007-11-21 12:40:00,73.1,73.13,73.07,73.1,101300.0,44.0373,44.0554,44.0192,44.0373,101300.0
2007-11-21 12:45:00,73.1,73.12,73.03,73.03,89000.0,44.0373,44.0493,43.9951,43.9951,89000.0
2007-11-21 12:50:00,73.03,73.09,72.99,73.09,72000.0,43.9951,44.0313,43.971,44.0313,72000.0
2007-11-21 12:55:00,73.11,73.19,73.08,73.09,102800.0,44.0433,44.0915,44.0253,44.0313,102800.0
2007-11-21 13:00:00,73.1,73.2,73.07,73.07,181300.0,44.0373,44.0975,44.0192,44.0192,181300.0
2007-11-21 13:05:00,73.07,73.14,72.98,72.98,79300.0,44.0192,44.0614,43.965,43.965,79300.0
2007-11-21 13:10:00,72.98,73.04,72.94,72.94,55300.0,43.965,44.0012,43.9409,43.9409,55300.0
2007-11-21 13:15:00,72.95,72.96,72.86,72.92,75300.0,43.9469,43.953,43.8927,43.9289,75300.0
2007-11-21 13:20:00,72.92,73.05,72.91,72.98,101500.0,43.9289,44.0072,43.9228,43.965,101500.0
2007-11-21 13:25:00,72.98,73.01,72.88,72.93,77900.0,43.965,43.9831,43.9048,43.9349,77900.0
2007-11-21 13:30:00,72.95,72.96,72.88,72.89,50900.0,43.9469,43.953,43.9048,43.9108,50900.0
2007-11-21 13:35:00,72.89,72.98,72.85,72.85,55000.0,43.9108,43.965,43.8867,43.8867,55000.0
2007-11-21 13:40:00,72.85,73.01,72.81,72.92,97400.0,43.8867,43.9831,43.8626,43.9289,97400.0
2007-11-21 13:45:00,72.92,72.98,72.84,72.95,62100.0,43.9289,43.965,43.8807,43.9469,62100.0
2007-11-21 13:50:00,72.94,72.98,72.84,72.84,58500.0,43.9409,43.965,43.8807,43.8807,58500.0
2007-11-21 13:55:00,72.85,72.98,72.84,72.89,51500.0,43.8867,43.965,43.8807,43.9108,51500.0
2007-11-21 14:00:00,72.88,72.98,72.88,72.98,47500.0,43.9048,43.965,43.9048,43.965,47500.0
2007-11-21 14:05:00,72.98,72.99,72.87,72.99,46300.0,43.965,43.971,43.8987,43.971,46300.0
2007-11-21 14:10:00,72.98,73.0,72.94,72.95,80900.0,43.965,43.9771,43.9409,43.9469,80900.0
2007-11-21 14:15:00,72.95,72.96,72.84,72.88,64500.0,43.9469,43.953,43.8807,43.9048,64500.0
2007-11-21 14:20:00,72.88,72.94,72.85,72.86,78600.0,43.9048,43.9409,43.8867,43.8927,78600.0
2007-11-21 14:25:00,72.86,72.89,72.8,72.83,84500.0,43.8927,43.9108,43.8566,43.8746,84500.0
2007-11-21 14:30:00,72.84,72.93,72.8,72.92,70300.0,43.8807,43.9349,43.8566,43.9289,70300.0
2007-11-21 14:35:00,72.92,72.92,72.79,72.8,73600.0,43.9289,43.9289,43.8505,43.8566,73600.0
2007-11-21 14:40:00,72.8,72.81,72.73,72.74,75100.0,43.8566,43.8626,43.8144,43.8204,75100.0
2007-11-21 14:45:00,72.74,72.82,72.71,72.77,84200.0,43.8204,43.8686,43.8024,43.8385,84200.0
2007-11-21 14:50:00,72.78,72.91,72.74,72.91,56700.0,43.8445,43.9228,43.8204,43.9228,56700.0
2007-11-21 14:55:00,72.91,72.98,72.89,72.98,79700.0,43.9228,43.965,43.9108,43.965,79700.0
2007-11-21 15:00:00,72.99,73.0,72.86,72.86,114400.0,43.971,43.9771,43.8927,43.8927,114400.0
2007-11-21 15:05:00,72.86,72.91,72.74,72.74,114700.0,43.8927,43.9228,43.8204,43.8204,114700.0
2007-11-21 15:10:00,72.74,72.75,72.57,72.63,185100.0,43.8204,43.8265,43.718,43.7542,185100.0
2007-11-21 15:15:00,72.65,72.71,72.51,72.54,181100.0,43.7662,43.8024,43.6819,43.6999,181100.0
2007-11-21 15:20:00,72.54,72.59,72.46,72.58,222600.0,43.6999,43.7301,43.6517,43.724,222600.0
2007-11-21 15:25:00,72.58,72.63,72.51,72.51,126400.0,43.724,43.7542,43.6819,43.6819,126400.0
2007-11-21 15:30:00,72.52,72.57,72.45,72.52,164300.0,43.6879,43.718,43.6457,43.6879,164300.0
2007-11-21 15:35:00,72.52,72.55,72.42,72.53,172600.0,43.6879,43.706,43.6277,43.6939,172600.0
2007-11-21 15:40:00,72.53,72.54,72.4,72.46,166800.0,43.6939,43.6999,43.6156,43.6517,166800.0
2007-11-21 15:45:00,72.46,72.56,72.43,72.55,207500.0,43.6517,43.712,43.6337,43.706,207500.0
2007-11-21 15:50:00,72.55,72.57,72.45,72.5,169800.0,43.706,43.718,43.6457,43.6758,169800.0
2007-11-21 15:55:00,72.5,72.52,72.15,72.21,688200.0,43.6758,43.6879,43.465,43.5011,688200.0
2007-11-23 09:30:00,72.88,72.92,72.45,72.74,341400.0,43.9048,43.9289,43.6457,43.8204,341400.0
2007-11-23 09:35:00,72.71,72.74,72.57,72.6,65400.0,43.8024,43.8204,43.718,43.7361,65400.0
2007-11-23 09:40:00,72.58,72.65,72.57,72.62,112700.0,43.724,43.7662,43.718,43.7481,112700.0
2007-11-23 09:45:00,72.61,72.62,72.53,72.54,99400.0,43.7421,43.7481,43.6939,43.6999,99400.0
2007-11-23 09:50:00,72.53,72.53,72.43,72.45,107700.0,43.6939,43.6939,43.6337,43.6457,107700.0
2007-11-23 09:55:00,72.46,72.61,72.4,72.61,107800.0,43.6517,43.7421,43.6156,43.7421,107800.0
2007-11-23 10:00:00,72.59,72.59,72.44,72.46,126700.0,43.7301,43.7301,43.6397,43.6517,126700.0
2007-11-23 10:05:00,72.45,72.47,72.3,72.32,93100.0,43.6457,43.6578,43.5554,43.5674,93100.0
2007-11-23 10:10:00,72.33,72.4,72.33,72.39,96300.0,43.5734,43.6156,43.5734,43.6096,96300.0
2007-11-23 10:15:00,72.39,72.44,72.38,72.43,106300.0,43.6096,43.6397,43.6036,43.6337,106300.0
2007-11-23 10:20:00,72.43,72.46,72.4,72.42,99100.0,43.6337,43.6517,43.6156,43.6277,99100.0
2007-11-23 10:25:00,72.41,72.5,72.37,72.47,107900.0,43.6216,43.6758,43.5975,43.6578,107900.0
2007-11-23 10:30:00,72.47,72.51,72.46,72.5,100400.0,43.6578,43.6819,43.6517,43.6758,100400.0
2007-11-23 10:35:00,72.5,72.51,72.42,72.44,103000.0,43.6758,43.6819,43.6277,43.6397,103000.0
2007-11-23 10:40:00,72.45,72.48,72.44,72.47,49600.0,43.6457,43.6638,43.6397,43.6578,49600.0
2007-11-23 10:45:00,72.47,72.54,72.45,72.53,113800.0,43.6578,43.6999,43.6457,43.6939,113800.0
2007-11-23 10:50:00,72.54,72.54,72.53,72.54,79200.0,43.6999,43.6999,43.6939,43.6999,79200.0
2007-11-23 10:55:00,72.53,72.54,72.48,72.54,101600.0,43.6939,43.6999,43.6638,43.6999,101600.0
2007-11-23 11:00:00,72.55,72.61,72.53,72.61,134200.0,43.706,43.7421,43.6939,43.7421,134200.0
2007-11-23 11:05:00,72.61,72.7,72.61,72.69,88200.0,43.7421,43.7963,43.7421,43.7903,88200.0
2007-11-23 11:10:00,72.69,72.71,72.69,72.69,55600.0,43.7903,43.8024,43.7903,43.7903,55600.0
2007-11-23 11:15:00,72.7,72.71,72.7,72.7,53000.0,43.7963,43.8024,43.7963,43.7963,53000.0
2007-11-23 11:20:00,72.7,72.71,72.66,72.67,63700.0,43.7963,43.8024,43.7722,43.7783,63700.0
2007-11-23 11:25:00,72.67,72.73,72.66,72.72,79100.0,43.7783,43.8144,43.7722,43.8084,79100.0
2007-11-23 11:30:00,72.73,72.75,72.68,72.73,92100.0,43.8144,43.8265,43.7843,43.8144,92100.0
2007-11-23 11:35:00,72.74,72.76,72.72,72.74,46100.0,43.8204,43.8325,43.8084,43.8204,46100.0
2007-11-23 11:40:00,72.74,72.78,72.72,72.78,82200.0,43.8204,43.8445,43.8084,43.8445,82200.0
2007-11-23 11:45:00,72.77,72.78,72.72,72.78,47300.0,43.8385,43.8445,43.8084,43.8445,47300.0
2007-11-23 11:50:00,72.77,72.78,72.68,72.68,92100.0,43.8385,43.8445,43.7843,43.7843,92100.0
2007-11-23 11:55:00,72.68,72.7,72.58,72.65,77200.0,43.7843,43.7963,43.724,43.7662,77200.0
2007-11-23 12:00:00,72.64,72.68,72.63,72.68,24300.0,43.7602,43.7843,43.7542,43.7843,24300.0
2007-11-23 12:05:00,72.67,72.8,72.67,72.79,52000.0,43.7783,43.8566,43.7783,43.8505,52000.0
2007-11-23 12:10:00,72.79,72.9,72.77,72.83,63100.0,43.8505,43.9168,43.8385,43.8746,63100.0
2007-11-23 12:15:00,72.82,72.85,72.8,72.81,85600.0,43.8686,43.8867,43.8566,43.8626,85600.0
2007-11-23 12:20:00,72.81,72.83,72.79,72.79,50100.0,43.8626,43.8746,43.8505,43.8505,50100.0
2007-11-23 12:25:00,72.8,72.84,72.8,72.82,70200.0,43.8566,43.8807,43.8566,43.8686,70200.0
2007-11-23 12:30:00,72.81,72.83,72.8,72.82,67100.0,43.8626,43.8746,43.8566,43.8686,67100.0
2007-11-23 12:35:00,72.83,72.83,72.73,72.73,63100.0,43.8746,43.8746,43.8144,43.8144,63100.0
2007-11-23 12:40:00,72.73,72.79,72.67,72.74,100500.0,43.8144,43.8505,43.7783,43.8204,100500.0
2007-11-23 12:45:00,72.75,72.77,72.66,72.68,107500.0,43.8265,43.8385,43.7722,43.7843,107500.0
2007-11-23 12:50:00,72.68,72.68,72.46,72.6,204400.0,43.7843,43.7843,43.6517,43.7361,204400.0
2007-11-23 12:55:00,72.58,72.81,72.49,72.8,261900.0,43.724,43.8626,43.6698,43.8566,261900.0
2007-11-26 09:30:00,73.0,73.0,72.66,72.66,223400.0,43.9771,43.9771,43.7722,43.7722,223400.0
2007-11-26 09:35:00,72.67,72.8,72.55,72.61,174900.0,43.7783,43.8566,43.706,43.7421,174900.0
2007-11-26 09:40:00,72.59,72.68,72.55,72.68,77900.0,43.7301,43.7843,43.706,43.7843,77900.0
2007-11-26 09:45:00,72.66,72.73,72.6,72.69,195600.0,43.7722,43.8144,43.7361,43.7903,195600.0
2007-11-26 09:50:00,72.7,72.92,72.68,72.92,215900.0,43.7963,43.9289,43.7843,43.9289,215900.0
2007-11-26 09:55:00,72.92,73.4,72.92,73.33,368700.0,43.9289,44.218,43.9289,44.1759,368700.0
2007-11-26 10:00:00,73.33,73.37,73.22,73.24,141000.0,44.1759,44.2,44.1096,44.1216,141000.0
2007-11-26 10:05:00,73.24,73.24,73.12,73.13,59900.0,44.1216,44.1216,44.0493,44.0554,59900.0
2007-11-26 10:10:00,73.13,73.22,73.09,73.11,117100.0,44.0554,44.1096,44.0313,44.0433,117100.0
2007-11-26 10:15:00,73.11,73.2,73.1,73.1,88100.0,44.0433,44.0975,44.0373,44.0373,88100.0
2007-11-26 10:20:00,73.1,73.18,73.09,73.17,117400.0,44.0373,44.0855,44.0313,44.0795,117400.0
2007-11-26 10:25:00,73.19,73.35,73.14,73.33,126500.0,44.0915,44.1879,44.0614,44.1759,126500.0
2007-11-26 10:30:00,73.34,73.48,73.32,73.46,97000.0,44.1819,44.2662,44.1698,44.2542,97000.0
2007-11-26 10:35:00,73.45,73.51,73.44,73.49,115800.0,44.2481,44.2843,44.2421,44.2722,115800.0
2007-11-26 10:40:00,73.49,73.49,73.32,73.41,99300.0,44.2722,44.2722,44.1698,44.2241,99300.0
2007-11-26 10:45:00,73.41,73.48,73.35,73.48,72900.0,44.2241,44.2662,44.1879,44.2662,72900.0
2007-11-26 10:50:00,73.48,73.5,73.33,73.36,110100.0,44.2662,44.2783,44.1759,44.1939,110100.0
2007-11-26 10:55:00,73.36,73.38,73.27,73.29,158700.0,44.1939,44.206,44.1397,44.1518,158700.0
2007-11-26 11:00:00,73.28,73.37,73.23,73.25,118200.0,44.1457,44.2,44.1156,44.1277,118200.0
2007-11-26 11:05:00,73.25,73.37,73.22,73.35,76200.0,44.1277,44.2,44.1096,44.1879,76200.0
2007-11-26 11:10:00,73.34,73.36,73.25,73.26,196300.0,44.1819,44.1939,44.1277,44.1337,196300.0
2007-11-26 11:15:00,73.24,73.33,73.16,73.33,119400.0,44.1216,44.1759,44.0734,44.1759,119400.0
2007-11-26 11:20:00,73.33,73.36,73.28,73.34,61300.0,44.1759,44.1939,44.1457,44.1819,61300.0
2007-11-26 11:25:00,73.36,73.38,73.32,73.32,62400.0,44.1939,44.206,44.1698,44.1698,62400.0
2007-11-26 11:30:00,73.32,73.38,73.3,73.36,157600.0,44.1698,44.206,44.1578,44.1939,157600.0
2007-11-26 11:35:00,73.36,73.36,73.31,73.34,178900.0,44.1939,44.1939,44.1638,44.1819,178900.0
2007-11-26 11:40:00,73.34,73.36,73.33,73.35,72900.0,44.1819,44.1939,44.1759,44.1879,72900.0
2007-11-26 11:45:00,73.35,73.4,73.34,73.35,91500.0,44.1879,44.218,44.1819,44.1879,91500.0
2007-11-26 11:50:00,73.36,73.36,73.31,73.33,51000.0,44.1939,44.1939,44.1638,44.1759,51000.0
2007-11-26 11:55:00,73.32,73.34,73.24,73.28,54400.0,44.1698,44.1819,44.1216,44.1457,54400.0
2007-11-26 12:00:00,73.28,73.33,73.22,73.26,155800.0,44.1457,44.1759,44.1096,44.1337,155800.0
2007-11-26 12:05:00,73.25,73.37,73.25,73.36,124200.0,44.1277,44.2,44.1277,44.1939,124200.0
2007-11-26 12:10:00,73.35,73.4,73.27,73.31,133500.0,44.1879,44.218,44.1397,44.1638,133500.0
2007-11-26 12:15:00,73.31,73.37,73.26,73.26,68700.0,44.1638,44.2,44.1337,44.1337,68700.0
2007-11-26 12:20:00,73.26,73.35,73.2,73.32,86300.0,44.1337,44.1879,44.0975,44.1698,86300.0
2007-11-26 12:25:00,73.32,73.46,73.27,73.43,101100.0,44.1698,44.2542,44.1397,44.2361,101100.0
2007-11-26 12:30:00,73.44,73.46,73.37,73.38,69000.0,44.2421,44.2542,44.2,44.206,69000.0
2007-11-26 12:35:00,73.38,73.46,73.38,73.4,41100.0,44.206,44.2542,44.206,44.218,41100.0
2007-11-26 12:40:00,73.4,73.49,73.37,73.47,59900.0,44.218,44.2722,44.2,44.2602,59900.0
2007-11-26 12:45:00,73.47,73.52,73.4,73.5,75600.0,44.2602,44.2903,44.218,44.2783,75600.0
2007-11-26 12:50:00,73.49,73.51,73.44,73.51,39000.0,44.2722,44.2843,44.2421,44.2843,39000.0
2007-11-26 12:55:00,73.51,73.55,73.48,73.53,38100.0,44.2843,44.3084,44.2662,44.2963,38100.0
2007-11-26 13:00:00,73.52,73.55,73.42,73.48,59000.0,44.2903,44.3084,44.2301,44.2662,59000.0
2007-11-26 13:05:00,73.48,73.53,73.43,73.43,45400.0,44.2662,44.2963,44.2361,44.2361,45400.0
2007-11-26 13:10:00,73.43,73.48,73.38,73.46,54800.0,44.2361,44.2662,44.206,44.2542,54800.0
2007-11-26 13:15:00,73.45,73.47,73.41,73.43,53000.0,44.2481,44.2602,44.2241,44.2361,53000.0
2007-11-26 13:20:00,73.44,73.45,73.35,73.36,32800.0,44.2421,44.2481,44.1879,44.1939,32800.0
2007-11-26 13:25:00,73.35,73.36,73.28,73.33,54300.0,44.1879,44.1939,44.1457,44.1759,54300.0
2007-11-26 13:30:00,73.33,73.39,73.31,73.31,40600.0,44.1759,44.212,44.1638,44.1638,40600.0
2007-11-26 13:35:00,73.31,73.47,73.31,73.46,46700.0,44.1638,44.2602,44.1638,44.2542,46700.0
2007-11-26 13:40:00,73.44,73.47,73.4,73.4,32500.0,44.2421,44.2602,44.218,44.218,32500.0
2007-11-26 13:45:00,73.41,73.42,73.24,73.26,138500.0,44.2241,44.2301,44.1216,44.1337,138500.0
2007-11-26 13:50:00,73.25,73.29,73.14,73.19,135000.0,44.1277,44.1518,44.0614,44.0915,135000.0
2007-11-26 13:55:00,73.2,73.3,73.2,73.24,86000.0,44.0975,44.1578,44.0975,44.1216,86000.0
2007-11-26 14:00:00,73.24,73.29,73.21,73.27,56900.0,44.1216,44.1518,44.1036,44.1397,56900.0
2007-11-26 14:05:00,73.25,73.27,73.14,73.24,156200.0,44.1277,44.1397,44.0614,44.1216,156200.0
2007-11-26 14:10:00,73.25,73.25,73.0,73.06,180300.0,44.1277,44.1277,43.9771,44.0132,180300.0
2007-11-26 14:15:00,73.07,73.11,73.01,73.07,92800.0,44.0192,44.0433,43.9831,44.0192,92800.0
2007-11-26 14:20:00,73.07,73.07,73.0,73.0,70500.0,44.0192,44.0192,43.9771,43.9771,70500.0
2007-11-26 14:25:00,73.01,73.08,73.0,73.03,80600.0,43.9831,44.0253,43.9771,43.9951,80600.0
2007-11-26 14:30:00,73.03,73.06,72.93,72.96,93300.0,43.9951,44.0132,43.9349,43.953,93300.0
2007-11-26 14:35:00,72.96,73.04,72.96,72.97,85300.0,43.953,44.0012,43.953,43.959,85300.0
2007-11-26 14:40:00,72.96,73.0,72.86,72.9,71500.0,43.953,43.9771,43.8927,43.9168,71500.0
2007-11-26 14:45:00,72.9,72.98,72.82,72.87,74200.0,43.9168,43.965,43.8686,43.8987,74200.0
2007-11-26 14:50:00,72.85,72.92,72.75,72.84,94900.0,43.8867,43.9289,43.8265,43.8807,94900.0
2007-11-26 14:55:00,72.85,72.89,72.73,72.77,97700.0,43.8867,43.9108,43.8144,43.8385,97700.0
2007-11-26 15:00:00,72.79,72.84,72.72,72.77,113400.0,43.8505,43.8807,43.8084,43.8385,113400.0
2007-11-26 15:05:00,72.77,72.86,72.65,72.65,118400.0,43.8385,43.8927,43.7662,43.7662,118400.0
2007-11-26 15:10:00,72.65,72.68,72.51,72.6,191400.0,43.7662,43.7843,43.6819,43.7361,191400.0
2007-11-26 15:15:00,72.59,72.66,72.52,72.58,96800.0,43.7301,43.7722,43.6879,43.724,96800.0
2007-11-26 15:20:00,72.58,72.63,72.49,72.6,110100.0,43.724,43.7542,43.6698,43.7361,110100.0
2007-11-26 15:25:00,72.6,72.63,72.49,72.5,132500.0,43.7361,43.7542,43.6698,43.6758,132500.0
2007-11-26 15:30:00,72.53,72.6,72.47,72.48,125500.0,43.6939,43.7361,43.6578,43.6638,125500.0
2007-11-26 15:35:00,72.47,72.53,72.4,72.5,193400.0,43.6578,43.6939,43.6156,43.6758,193400.0
2007-11-26 15:40:00,72.5,72.51,72.4,72.43,284800.0,43.6758,43.6819,43.6156,43.6337,284800.0
2007-11-26 15:45:00,72.43,72.46,72.37,72.38,219400.0,43.6337,43.6517,43.5975,43.6036,219400.0
2007-11-26 15:50:00,72.38,72.39,72.14,72.18,351000.0,43.6036,43.6096,43.459,43.4831,351000.0
2007-11-26 15:55:00,72.16,72.27,71.95,72.0,651400.0,43.471,43.5373,43.3445,43.3746,651400.0
2007-11-27 09:30:00,72.71,72.88,72.27,72.63,348300.0,43.8024,43.9048,43.5373,43.7542,348300.0
2007-11-27 09:35:00,72.62,72.68,72.51,72.64,143800.0,43.7481,43.7843,43.6819,43.7602,143800.0
2007-11-27 09:40:00,72.64,72.75,72.59,72.68,164200.0,43.7602,43.8265,43.7301,43.7843,164200.0
2007-11-27 09:45:00,72.67,72.72,72.57,72.63,268800.0,43.7783,43.8084,43.718,43.7542,268800.0
2007-11-27 09:50:00,72.63,72.8,72.6,72.79,225800.0,43.7542,43.8566,43.7361,43.8505,225800.0
2007-11-27 09:55:00,72.8,72.85,72.68,72.77,217500.0,43.8566,43.8867,43.7843,43.8385,217500.0
2007-11-27 10:00:00,72.77,72.85,72.68,72.75,144600.0,43.8385,43.8867,43.7843,43.8265,144600.0
2007-11-27 10:05:00,72.74,72.84,72.7,72.83,107200.0,43.8204,43.8807,43.7963,43.8746,107200.0
2007-11-27 10:10:00,72.83,72.91,72.71,72.84,147300.0,43.8746,43.9228,43.8024,43.8807,147300.0
2007-11-27 10:15:00,72.84,72.9,72.77,72.82,104600.0,43.8807,43.9168,43.8385,43.8686,104600.0
2007-11-27 10:20:00,72.82,73.0,72.77,73.0,169300.0,43.8686,43.9771,43.8385,43.9771,169300.0
2007-11-27 10:25:00,73.0,73.1,72.99,73.08,120500.0,43.9771,44.0373,43.971,44.0253,120500.0
2007-11-27 10:30:00,73.07,73.12,73.0,73.07,125900.0,44.0192,44.0493,43.9771,44.0192,125900.0
2007-11-27 10:35:00,73.08,73.15,73.01,73.09,137000.0,44.0253,44.0674,43.9831,44.0313,137000.0
2007-11-27 10:40:00,73.09,73.13,73.05,73.12,125600.0,44.0313,44.0554,44.0072,44.0493,125600.0
2007-11-27 10:45:00,73.12,73.19,73.03,73.19,335500.0,44.0493,44.0915,43.9951,44.0915,335500.0
2007-11-27 10:50:00,73.19,73.22,73.14,73.18,99700.0,44.0915,44.1096,44.0614,44.0855,99700.0
2007-11-27 10:55:00,73.18,73.28,73.17,73.2,116400.0,44.0855,44.1457,44.0795,44.0975,116400.0
2007-11-27 11:00:00,73.2,73.25,73.18,73.24,85800.0,44.0975,44.1277,44.0855,44.1216,85800.0
2007-11-27 11:05:00,73.24,73.26,73.14,73.15,76500.0,44.1216,44.1337,44.0614,44.0674,76500.0
2007-11-27 11:10:00,73.14,73.25,73.14,73.21,158600.0,44.0614,44.1277,44.0614,44.1036,158600.0
2007-11-27 11:15:00,73.22,73.4,73.21,73.38,101900.0,44.1096,44.218,44.1036,44.206,101900.0
2007-11-27 11:20:00,73.37,73.39,73.29,73.34,130500.0,44.2,44.212,44.1518,44.1819,130500.0
2007-11-27 11:25:00,73.34,73.45,73.33,73.39,100700.0,44.1819,44.2481,44.1759,44.212,100700.0
2007-11-27 11:30:00,73.38,73.5,73.38,73.49,136400.0,44.206,44.2783,44.206,44.2722,136400.0
2007-11-27 11:35:00,73.48,73.51,73.44,73.49,126900.0,44.2662,44.2843,44.2421,44.2722,126900.0
2007-11-27 11:40:00,73.49,73.62,73.48,73.58,236100.0,44.2722,44.3506,44.2662,44.3265,236100.0
2007-11-27 11:45:00,73.58,73.58,73.37,73.37,201700.0,44.3265,44.3265,44.2,44.2,201700.0
2007-11-27 11:50:00,73.39,73.42,73.31,73.33,123300.0,44.212,44.2301,44.1638,44.1759,123300.0
2007-11-27 11:55:00,73.34,73.4,73.32,73.35,90800.0,44.1819,44.218,44.1698,44.1879,90800.0
2007-11-27 12:00:00,73.36,73.39,73.34,73.36,43400.0,44.1939,44.212,44.1819,44.1939,43400.0
2007-11-27 12:05:00,73.37,73.48,73.35,73.47,103200.0,44.2,44.2662,44.1879,44.2602,103200.0
2007-11-27 12:10:00,73.47,73.48,73.25,73.27,115000.0,44.2602,44.2662,44.1277,44.1397,115000.0
2007-11-27 12:15:00,73.26,73.3,73.23,73.25,119200.0,44.1337,44.1578,44.1156,44.1277,119200.0
2007-11-27 12:20:00,73.24,73.25,73.11,73.17,175900.0,44.1216,44.1277,44.0433,44.0795,175900.0
2007-11-27 12:25:00,73.17,73.17,73.03,73.1,74100.0,44.0795,44.0795,43.9951,44.0373,74100.0
2007-11-27 12:30:00,73.1,73.2,73.09,73.1,106700.0,44.0373,44.0975,44.0313,44.0373,106700.0
2007-11-27 12:35:00,73.12,73.16,73.09,73.13,125600.0,44.0493,44.0734,44.0313,44.0554,125600.0
2007-11-27 12:40:00,73.12,73.24,73.1,73.2,216000.0,44.0493,44.1216,44.0373,44.0975,216000.0
2007-11-27 12:45:00,73.21,73.31,73.19,73.2,96400.0,44.1036,44.1638,44.0915,44.0975,96400.0
2007-11-27 12:50:00,73.2,73.4,73.17,73.38,91600.0,44.0975,44.218,44.0795,44.206,91600.0
2007-11-27 12:55:00,73.38,73.38,73.22,73.31,75100.0,44.206,44.206,44.1096,44.1638,75100.0
2007-11-27 13:00:00,73.29,73.31,73.24,73.28,51600.0,44.1518,44.1638,44.1216,44.1457,51600.0
2007-11-27 13:05:00,73.28,73.32,73.27,73.32,56500.0,44.1457,44.1698,44.1397,44.1698,56500.0
2007-11-27 13:10:00,73.32,73.34,73.2,73.24,66300.0,44.1698,44.1819,44.0975,44.1216,66300.0
2007-11-27 13:15:00,73.24,73.27,73.18,73.22,59900.0,44.1216,44.1397,44.0855,44.1096,59900.0
2007-11-27 13:20:00,73.24,73.34,73.17,73.32,57400.0,44.1216,44.1819,44.0795,44.1698,57400.0
2007-11-27 13:25:00,73.33,73.39,73.26,73.28,72100.0,44.1759,44.212,44.1337,44.1457,72100.0
2007-11-27 13:30:00,73.28,73.29,73.16,73.27,74100.0,44.1457,44.1518,44.0734,44.1397,74100.0
2007-11-27 13:35:00,73.27,73.27,73.17,73.22,80500.0,44.1397,44.1397,44.0795,44.1096,80500.0
2007-11-27 13:40:00,73.21,73.27,73.17,73.19,70300.0,44.1036,44.1397,44.0795,44.0915,70300.0
2007-11-27 13:45:00,73.19,73.26,73.18,73.25,55500.0,44.0915,44.1337,44.0855,44.1277,55500.0
2007-11-27 13:50:00,73.25,73.27,73.03,73.05,107500.0,44.1277,44.1397,43.9951,44.0072,107500.0
2007-11-27 13:55:00,73.06,73.16,73.05,73.16,87400.0,44.0132,44.0734,44.0072,44.0734,87400.0
2007-11-27 14:00:00,73.17,73.17,73.01,73.03,123400.0,44.0795,44.0795,43.9831,43.9951,123400.0
2007-11-27 14:05:00,73.03,73.07,73.01,73.03,68600.0,43.9951,44.0192,43.9831,43.9951,68600.0
2007-11-27 14:10:00,73.03,73.06,73.0,73.03,63700.0,43.9951,44.0132,43.9771,43.9951,63700.0
2007-11-27 14:15:00,73.02,73.08,72.99,73.05,101800.0,43.9891,44.0253,43.971,44.0072,101800.0
2007-11-27 14:20:00,73.07,73.09,73.03,73.07,66500.0,44.0192,44.0313,43.9951,44.0192,66500.0
2007-11-27 14:25:00,73.08,73.17,73.04,73.12,97300.0,44.0253,44.0795,44.0012,44.0493,97300.0
2007-11-27 14:30:00,73.11,73.17,73.1,73.12,84800.0,44.0433,44.0795,44.0373,44.0493,84800.0
2007-11-27 14:35:00,73.13,73.14,72.79,72.83,230800.0,44.0554,44.0614,43.8505,43.8746,230800.0
2007-11-27 14:40:00,72.82,72.86,72.6,72.65,154300.0,43.8686,43.8927,43.7361,43.7662,154300.0
2007-11-27 14:45:00,72.64,72.75,72.63,72.68,154700.0,43.7602,43.8265,43.7542,43.7843,154700.0
2007-11-27 14:50:00,72.66,72.85,72.66,72.83,211700.0,43.7722,43.8867,43.7722,43.8746,211700.0
2007-11-27 14:55:00,72.83,72.93,72.8,72.86,96000.0,43.8746,43.9349,43.8566,43.8927,96000.0
2007-11-27 15:00:00,72.87,72.98,72.8,72.81,152000.0,43.8987,43.965,43.8566,43.8626,152000.0
2007-11-27 15:05:00,72.82,72.89,72.75,72.86,136400.0,43.8686,43.9108,43.8265,43.8927,136400.0
2007-11-27 15:10:00,72.86,73.08,72.86,73.01,137900.0,43.8927,44.0253,43.8927,43.9831,137900.0
2007-11-27 15:15:00,72.99,73.03,72.92,72.96,97000.0,43.971,43.9951,43.9289,43.953,97000.0
2007-11-27 15:20:00,72.94,73.02,72.85,72.85,163000.0,43.9409,43.9891,43.8867,43.8867,163000.0
2007-11-27 15:25:00,72.85,72.92,72.62,72.75,183600.0,43.8867,43.9289,43.7481,43.8265,183600.0
2007-11-27 15:30:00,72.76,73.14,72.76,73.12,191100.0,43.8325,44.0614,43.8325,44.0493,191100.0
2007-11-27 15:35:00,73.12,73.37,73.09,73.33,189900.0,44.0493,44.2,44.0313,44.1759,189900.0
2007-11-27 15:40:00,73.34,73.4,73.14,73.25,270600.0,44.1819,44.218,44.0614,44.1277,270600.0
2007-11-27 15:45:00,73.24,73.24,73.05,73.14,297000.0,44.1216,44.1216,44.0072,44.0614,297000.0
2007-11-27 15:50:00,73.14,73.17,73.08,73.13,353800.0,44.0614,44.0795,44.0253,44.0554,353800.0
2007-11-27 15:55:00,73.13,73.25,73.06,73.11,462500.0,44.0554,44.1277,44.0132,44.0433,462500.0
2007-11-28 09:30:00,72.99,73.0,72.72,72.86,406400.0,43.971,43.9771,43.8084,43.8927,406400.0
2007-11-28 09:35:00,72.86,72.88,72.52,72.7,225200.0,43.8927,43.9048,43.6879,43.7963,225200.0
2007-11-28 09:40:00,72.68,72.74,72.52,72.69,103000.0,43.7843,43.8204,43.6879,43.7903,103000.0
2007-11-28 09:45:00,72.69,72.84,72.66,72.78,344000.0,43.7903,43.8807,43.7722,43.8445,344000.0
2007-11-28 09:50:00,72.77,72.92,72.71,72.72,220800.0,43.8385,43.9289,43.8024,43.8084,220800.0
2007-11-28 09:55:00,72.72,72.87,72.7,72.82,161800.0,43.8084,43.8987,43.7963,43.8686,161800.0
2007-11-28 10:00:00,72.82,72.94,72.71,72.71,157500.0,43.8686,43.9409,43.8024,43.8024,157500.0
2007-11-28 10:05:00,72.71,72.74,72.6,72.61,132000.0,43.8024,43.8204,43.7361,43.7421,132000.0
2007-11-28 10:10:00,72.6,72.72,72.59,72.6,104900.0,43.7361,43.8084,43.7301,43.7361,104900.0
2007-11-28 10:15:00,72.59,72.82,72.59,72.76,150800.0,43.7301,43.8686,43.7301,43.8325,150800.0
2007-11-28 10:20:00,72.74,72.84,72.7,72.71,127600.0,43.8204,43.8807,43.7963,43.8024,127600.0
2007-11-28 10:25:00,72.71,72.75,72.69,72.75,118100.0,43.8024,43.8265,43.7903,43.8265,118100.0
2007-11-28 10:30:00,72.75,72.88,72.72,72.79,159000.0,43.8265,43.9048,43.8084,43.8505,159000.0
2007-11-28 10:35:00,72.8,72.84,72.75,72.75,143100.0,43.8566,43.8807,43.8265,43.8265,143100.0
2007-11-28 10:40:00,72.75,72.9,72.74,72.85,280500.0,43.8265,43.9168,43.8204,43.8867,280500.0
2007-11-28 10:45:00,72.85,72.92,72.71,72.73,145200.0,43.8867,43.9289,43.8024,43.8144,145200.0
2007-11-28 10:50:00,72.73,72.83,72.7,72.77,170700.0,43.8144,43.8746,43.7963,43.8385,170700.0
2007-11-28 10:55:00,72.77,72.86,72.69,72.83,167200.0,43.8385,43.8927,43.7903,43.8746,167200.0
2007-11-28 11:00:00,72.84,72.88,72.81,72.85,106600.0,43.8807,43.9048,43.8626,43.8867,106600.0
2007-11-28 11:05:00,72.85,72.95,72.84,72.89,200100.0,43.8867,43.9469,43.8807,43.9108,200100.0
2007-11-28 11:10:00,72.89,73.0,72.88,72.99,99900.0,43.9108,43.9771,43.9048,43.971,99900.0
2007-11-28 11:15:00,72.98,73.06,72.98,73.04,92000.0,43.965,44.0132,43.965,44.0012,92000.0
2007-11-28 11:20:00,73.05,73.09,72.89,72.91,106600.0,44.0072,44.0313,43.9108,43.9228,106600.0
2007-11-28 11:25:00,72.91,72.99,72.9,72.95,93900.0,43.9228,43.971,43.9168,43.9469,93900.0
2007-11-28 11:30:00,72.95,72.98,72.92,72.96,71000.0,43.9469,43.965,43.9289,43.953,71000.0
2007-11-28 11:35:00,72.96,73.07,72.96,73.07,69200.0,43.953,44.0192,43.953,44.0192,69200.0
2007-11-28 11:40:00,73.07,73.15,73.05,73.13,127500.0,44.0192,44.0674,44.0072,44.0554,127500.0
2007-11-28 11:45:00,73.13,73.19,73.06,73.19,102600.0,44.0554,44.0915,44.0132,44.0915,102600.0
2007-11-28 11:50:00,73.2,73.23,73.13,73.17,72700.0,44.0975,44.1156,44.0554,44.0795,72700.0
2007-11-28 11:55:00,73.18,73.2,73.03,73.14,81100.0,44.0855,44.0975,43.9951,44.0614,81100.0
2007-11-28 12:00:00,73.14,73.2,73.09,73.1,91900.0,44.0614,44.0975,44.0313,44.0373,91900.0
2007-11-28 12:05:00,73.1,73.18,73.09,73.12,75800.0,44.0373,44.0855,44.0313,44.0493,75800.0
2007-11-28 12:10:00,73.12,73.19,73.11,73.17,44200.0,44.0493,44.0915,44.0433,44.0795,44200.0
2007-11-28 12:15:00,73.17,73.29,73.17,73.28,60700.0,44.0795,44.1518,44.0795,44.1457,60700.0
2007-11-28 12:20:00,73.29,73.36,73.25,73.36,102000.0,44.1518,44.1939,44.1277,44.1939,102000.0
2007-11-28 12:25:00,73.35,73.38,73.22,73.23,106900.0,44.1879,44.206,44.1096,44.1156,106900.0
2007-11-28 12:30:00,73.23,73.26,73.18,73.21,71400.0,44.1156,44.1337,44.0855,44.1036,71400.0
2007-11-28 12:35:00,73.22,73.23,73.17,73.19,40300.0,44.1096,44.1156,44.0795,44.0915,40300.0
2007-11-28 12:40:00,73.18,73.25,73.17,73.19,74800.0,44.0855,44.1277,44.0795,44.0915,74800.0
2007-11-28 12:45:00,73.2,73.26,73.12,73.23,64100.0,44.0975,44.1337,44.0493,44.1156,64100.0
2007-11-28 12:50:00,73.23,73.24,73.14,73.19,65900.0,44.1156,44.1216,44.0614,44.0915,65900.0
2007-11-28 12:55:00,73.19,73.25,73.09,73.11,78900.0,44.0915,44.1277,44.0313,44.0433,78900.0
2007-11-28 13:00:00,73.12,73.17,73.09,73.09,116600.0,44.0493,44.0795,44.0313,44.0313,116600.0
2007-11-28 13:05:00,73.1,73.1,73.03,73.06,66000.0,44.0373,44.0373,43.9951,44.0132,66000.0
2007-11-28 13:10:00,73.06,73.1,73.04,73.09,70900.0,44.0132,44.0373,44.0012,44.0313,70900.0
2007-11-28 13:15:00,73.1,73.23,73.09,73.19,91400.0,44.0373,44.1156,44.0313,44.0915,91400.0
2007-11-28 13:20:00,73.18,73.23,73.14,73.16,184400.0,44.0855,44.1156,44.0614,44.0734,184400.0
2007-11-28 13:25:00,73.15,73.21,73.12,73.18,88500.0,44.0674,44.1036,44.0493,44.0855,88500.0
2007-11-28 13:30:00,73.17,73.22,73.16,73.2,102400.0,44.0795,44.1096,44.0734,44.0975,102400.0
2007-11-28 13:35:00,73.19,73.3,73.19,73.3,90300.0,44.0915,44.1578,44.0915,44.1578,90300.0
2007-11-28 13:40:00,73.29,73.3,73.27,73.28,81800.0,44.1518,44.1578,44.1397,44.1457,81800.0
2007-11-28 13:45:00,73.29,73.38,73.28,73.36,136500.0,44.1518,44.206,44.1457,44.1939,136500.0
2007-11-28 13:50:00,73.36,73.48,73.34,73.45,145100.0,44.1939,44.2662,44.1819,44.2481,145100.0
2007-11-28 13:55:00,73.44,73.6,73.42,73.53,267900.0,44.2421,44.3385,44.2301,44.2963,267900.0
2007-11-28 14:00:00,73.53,73.65,73.52,73.62,148900.0,44.2963,44.3686,44.2903,44.3506,148900.0
2007-11-28 14:05:00,73.61,73.63,73.54,73.6,133800.0,44.3445,44.3566,44.3024,44.3385,133800.0
2007-11-28 14:10:00,73.6,73.73,73.6,73.65,116100.0,44.3385,44.4168,44.3385,44.3686,116100.0
2007-11-28 14:15:00,73.65,73.79,73.65,73.75,114300.0,44.3686,44.453,44.3686,44.4289,114300.0
2007-11-28 14:20:00,73.75,73.79,73.67,73.68,108800.0,44.4289,44.453,44.3807,44.3867,108800.0
2007-11-28 14:25:00,73.68,73.7,73.64,73.66,161700.0,44.3867,44.3988,44.3626,44.3747,161700.0
2007-11-28 14:30:00,73.66,73.75,73.65,73.74,83000.0,44.3747,44.4289,44.3686,44.4229,83000.0
2007-11-28 14:35:00,73.75,73.79,73.63,73.65,191200.0,44.4289,44.453,44.3566,44.3686,191200.0
2007-11-28 14:40:00,73.65,73.72,73.65,73.71,84900.0,44.3686,44.4108,44.3686,44.4048,84900.0
2007-11-28 14:45:00,73.71,73.79,73.7,73.78,109000.0,44.4048,44.453,44.3988,44.4469,109000.0
2007-11-28 14:50:00,73.79,73.79,73.74,73.76,117300.0,44.453,44.453,44.4229,44.4349,117300.0
2007-11-28 14:55:00,73.76,73.87,73.76,73.86,90400.0,44.4349,44.5012,44.4349,44.4951,90400.0
2007-11-28 15:00:00,73.86,73.87,73.81,73.85,159300.0,44.4951,44.5012,44.465,44.4891,159300.0
2007-11-28 15:05:00,73.84,73.9,73.82,73.85,119400.0,44.4831,44.5192,44.471,44.4891,119400.0
2007-11-28 15:10:00,73.85,73.92,73.82,73.92,157100.0,44.4891,44.5313,44.471,44.5313,157100.0
2007-11-28 15:15:00,73.91,73.93,73.88,73.89,134900.0,44.5253,44.5373,44.5072,44.5132,134900.0
2007-11-28 15:20:00,73.89,73.9,73.83,73.83,130900.0,44.5132,44.5192,44.4771,44.4771,130900.0
2007-11-28 15:25:00,73.84,73.87,73.81,73.85,120800.0,44.4831,44.5012,44.465,44.4891,120800.0
2007-11-28 15:30:00,73.86,73.88,73.77,73.78,284900.0,44.4951,44.5072,44.4409,44.4469,284900.0
2007-11-28 15:35:00,73.77,73.93,73.77,73.9,185600.0,44.4409,44.5373,44.4409,44.5192,185600.0
2007-11-28 15:40:00,73.9,73.97,73.86,73.86,348000.0,44.5192,44.5614,44.4951,44.4951,348000.0
2007-11-28 15:45:00,73.86,73.87,73.65,73.65,284200.0,44.4951,44.5012,44.3686,44.3686,284200.0
2007-11-28 15:50:00,73.66,73.91,73.64,73.84,431400.0,44.3747,44.5253,44.3626,44.4831,431400.0
2007-11-28 15:55:00,73.85,74.04,73.82,74.01,681800.0,44.4891,44.6036,44.471,44.5855,681800.0
2007-11-29 09:30:00,73.82,73.91,73.7,73.88,214100.0,44.471,44.5253,44.3988,44.5072,214100.0
2007-11-29 09:35:00,73.88,74.0,73.79,73.84,141500.0,44.5072,44.5795,44.453,44.4831,141500.0
2007-11-29 09:40:00,73.84,73.97,73.83,73.89,167300.0,44.4831,44.5614,44.4771,44.5132,167300.0
2007-11-29 09:45:00,73.89,74.08,73.84,73.87,174300.0,44.5132,44.6277,44.4831,44.5012,174300.0
2007-11-29 09:50:00,73.87,73.98,73.83,73.91,127900.0,44.5012,44.5674,44.4771,44.5253,127900.0
2007-11-29 09:55:00,73.91,73.91,73.72,73.78,113300.0,44.5253,44.5253,44.4108,44.4469,113300.0
2007-11-29 10:00:00,73.78,73.81,73.65,73.66,116400.0,44.4469,44.465,44.3686,44.3747,116400.0
2007-11-29 10:05:00,73.66,73.71,73.5,73.56,190700.0,44.3747,44.4048,44.2783,44.3144,190700.0
2007-11-29 10:10:00,73.57,73.6,73.42,73.5,121400.0,44.3204,44.3385,44.2301,44.2783,121400.0
2007-11-29 10:15:00,73.49,73.55,73.35,73.37,121400.0,44.2722,44.3084,44.1879,44.2,121400.0
2007-11-29 10:20:00,73.37,73.49,73.35,73.49,82900.0,44.2,44.2722,44.1879,44.2722,82900.0
2007-11-29 10:25:00,73.47,73.6,73.41,73.47,104900.0,44.2602,44.3385,44.2241,44.2602,104900.0
2007-11-29 10:30:00,73.48,73.54,73.42,73.47,68000.0,44.2662,44.3024,44.2301,44.2602,68000.0
2007-11-29 10:35:00,73.48,73.61,73.45,73.59,142400.0,44.2662,44.3445,44.2481,44.3325,142400.0
2007-11-29 10:40:00,73.6,73.83,73.59,73.79,134300.0,44.3385,44.4771,44.3325,44.453,134300.0
2007-11-29 10:45:00,73.79,73.86,73.75,73.79,93700.0,44.453,44.4951,44.4289,44.453,93700.0
2007-11-29 10:50:00,73.8,73.85,73.76,73.85,104900.0,44.459,44.4891,44.4349,44.4891,104900.0
2007-11-29 10:55:00,73.86,73.89,73.81,73.87,57400.0,44.4951,44.5132,44.465,44.5012,57400.0
2007-11-29 11:00:00,73.85,73.9,73.81,73.87,49400.0,44.4891,44.5192,44.465,44.5012,49400.0
2007-11-29 11:05:00,73.87,74.05,73.87,73.9,72900.0,44.5012,44.6096,44.5012,44.5192,72900.0
2007-11-29 11:10:00,73.9,73.91,73.85,73.88,44300.0,44.5192,44.5253,44.4891,44.5072,44300.0
2007-11-29 11:15:00,73.89,73.92,73.88,73.89,36500.0,44.5132,44.5313,44.5072,44.5132,36500.0
2007-11-29 11:20:00,73.9,73.92,73.83,73.92,59000.0,44.5192,44.5313,44.4771,44.5313,59000.0
2007-11-29 11:25:00,73.92,74.0,73.89,73.96,65000.0,44.5313,44.5795,44.5132,44.5554,65000.0
2007-11-29 11:30:00,73.98,74.04,73.9,74.01,143600.0,44.5674,44.6036,44.5192,44.5855,143600.0
2007-11-29 11:35:00,74.02,74.07,73.94,74.04,74300.0,44.5915,44.6217,44.5433,44.6036,74300.0
2007-11-29 11:40:00,74.03,74.14,74.0,74.13,74000.0,44.5976,44.6638,44.5795,44.6578,74000.0
2007-11-29 11:45:00,74.12,74.19,74.09,74.11,103000.0,44.6518,44.6939,44.6337,44.6457,103000.0
2007-11-29 11:50:00,74.11,74.12,73.95,73.97,42700.0,44.6457,44.6518,44.5494,44.5614,42700.0
2007-11-29 11:55:00,73.96,73.98,73.89,73.93,54800.0,44.5554,44.5674,44.5132,44.5373,54800.0
2007-11-29 12:00:00,73.91,74.01,73.9,74.0,30400.0,44.5253,44.5855,44.5192,44.5795,30400.0
2007-11-29 12:05:00,74.0,74.03,73.84,73.98,94800.0,44.5795,44.5976,44.4831,44.5674,94800.0
2007-11-29 12:10:00,73.96,73.98,73.92,73.94,29600.0,44.5554,44.5674,44.5313,44.5433,29600.0
2007-11-29 12:15:00,73.94,73.94,73.85,73.85,64200.0,44.5433,44.5433,44.4891,44.4891,64200.0
2007-11-29 12:20:00,73.85,73.94,73.84,73.93,40900.0,44.4891,44.5433,44.4831,44.5373,40900.0
2007-11-29 12:25:00,73.92,73.95,73.88,73.92,48000.0,44.5313,44.5494,44.5072,44.5313,48000.0
2007-11-29 12:30:00,73.92,73.95,73.86,73.95,45100.0,44.5313,44.5494,44.4951,44.5494,45100.0
2007-11-29 12:35:00,73.94,74.01,73.94,74.0,45300.0,44.5433,44.5855,44.5433,44.5795,45300.0
2007-11-29 12:40:00,74.0,74.01,73.96,73.97,27200.0,44.5795,44.5855,44.5554,44.5614,27200.0
2007-11-29 12:45:00,73.96,73.97,73.9,73.95,72000.0,44.5554,44.5614,44.5192,44.5494,72000.0
2007-11-29 12:50:00,73.96,73.97,73.9,73.94,41100.0,44.5554,44.5614,44.5192,44.5433,41100.0
2007-11-29 12:55:00,73.94,73.96,73.84,73.86,57200.0,44.5433,44.5554,44.4831,44.4951,57200.0
2007-11-29 13:00:00,73.86,73.94,73.85,73.86,76100.0,44.4951,44.5433,44.4891,44.4951,76100.0
2007-11-29 13:05:00,73.87,74.02,73.86,74.02,58800.0,44.5012,44.5915,44.4951,44.5915,58800.0
2007-11-29 13:10:00,74.0,74.0,73.91,73.98,95600.0,44.5795,44.5795,44.5253,44.5674,95600.0
2007-11-29 13:15:00,73.98,74.06,73.91,73.94,75300.0,44.5674,44.6156,44.5253,44.5433,75300.0
2007-11-29 13:20:00,73.95,73.95,73.81,73.93,71900.0,44.5494,44.5494,44.465,44.5373,71900.0
2007-11-29 13:25:00,73.92,73.94,73.85,73.92,47500.0,44.5313,44.5433,44.4891,44.5313,47500.0
2007-11-29 13:30:00,73.92,74.0,73.92,73.94,44300.0,44.5313,44.5795,44.5313,44.5433,44300.0
2007-11-29 13:35:00,73.92,73.99,73.91,73.94,40900.0,44.5313,44.5735,44.5253,44.5433,40900.0
2007-11-29 13:40:00,73.94,73.97,73.86,73.9,85600.0,44.5433,44.5614,44.4951,44.5192,85600.0
2007-11-29 13:45:00,73.9,73.99,73.85,73.96,77100.0,44.5192,44.5735,44.4891,44.5554,77100.0
2007-11-29 13:50:00,73.96,74.17,73.96,74.14,89500.0,44.5554,44.6819,44.5554,44.6638,89500.0
2007-11-29 13:55:00,74.15,74.19,74.1,74.12,48500.0,44.6698,44.6939,44.6397,44.6518,48500.0
2007-11-29 14:00:00,74.12,74.17,74.05,74.12,77400.0,44.6518,44.6819,44.6096,44.6518,77400.0
2007-11-29 14:05:00,74.11,74.16,74.08,74.15,47200.0,44.6457,44.6759,44.6277,44.6698,47200.0
2007-11-29 14:10:00,74.15,74.16,74.04,74.08,56900.0,44.6698,44.6759,44.6036,44.6277,56900.0
2007-11-29 14:15:00,74.1,74.19,74.07,74.11,92200.0,44.6397,44.6939,44.6217,44.6457,92200.0
2007-11-29 14:20:00,74.11,74.15,74.06,74.08,66800.0,44.6457,44.6698,44.6156,44.6277,66800.0
2007-11-29 14:25:00,74.08,74.12,74.03,74.09,101900.0,44.6277,44.6518,44.5976,44.6337,101900.0
2007-11-29 14:30:00,74.1,74.13,74.0,74.02,91800.0,44.6397,44.6578,44.5795,44.5915,91800.0
2007-11-29 14:35:00,74.03,74.1,73.99,74.0,100300.0,44.5976,44.6397,44.5735,44.5795,100300.0
2007-11-29 14:40:00,74.0,74.11,73.99,74.1,115200.0,44.5795,44.6457,44.5735,44.6397,115200.0
2007-11-29 14:45:00,74.1,74.11,74.06,74.06,95500.0,44.6397,44.6457,44.6156,44.6156,95500.0
2007-11-29 14:50:00,74.06,74.12,74.04,74.09,143600.0,44.6156,44.6518,44.6036,44.6337,143600.0
2007-11-29 14:55:00,74.09,74.13,74.07,74.1,62400.0,44.6337,44.6578,44.6217,44.6397,62400.0
2007-11-29 15:00:00,74.11,74.2,74.07,74.18,154700.0,44.6457,44.7,44.6217,44.6879,154700.0
2007-11-29 15:05:00,74.19,74.24,74.16,74.23,100500.0,44.6939,44.7241,44.6759,44.718,100500.0
2007-11-29 15:10:00,74.23,74.24,74.15,74.15,108000.0,44.718,44.7241,44.6698,44.6698,108000.0
2007-11-29 15:15:00,74.16,74.23,74.14,74.19,112400.0,44.6759,44.718,44.6638,44.6939,112400.0
2007-11-29 15:20:00,74.19,74.25,74.18,74.24,128800.0,44.6939,44.7301,44.6879,44.7241,128800.0
2007-11-29 15:25:00,74.23,74.25,74.18,74.24,132600.0,44.718,44.7301,44.6879,44.7241,132600.0
2007-11-29 15:30:00,74.24,74.24,74.1,74.19,145200.0,44.7241,44.7241,44.6397,44.6939,145200.0
2007-11-29 15:35:00,74.19,74.2,74.13,74.15,108900.0,44.6939,44.7,44.6578,44.6698,108900.0
2007-11-29 15:40:00,74.15,74.25,74.08,74.25,139600.0,44.6698,44.7301,44.6277,44.7301,139600.0
2007-11-29 15:45:00,74.24,74.3,74.18,74.24,217200.0,44.7241,44.7602,44.6879,44.7241,217200.0
2007-11-29 15:50:00,74.24,74.26,74.14,74.15,192700.0,44.7241,44.7361,44.6638,44.6698,192700.0
2007-11-29 15:55:00,74.15,74.24,74.11,74.17,278200.0,44.6698,44.7241,44.6457,44.6819,278200.0
2007-11-30 09:30:00,74.6,74.6,73.51,73.72,560700.0,44.9409,44.9409,44.2843,44.4108,560700.0
2007-11-30 09:35:00,73.75,73.93,73.43,73.89,265200.0,44.4289,44.5373,44.2361,44.5132,265200.0
2007-11-30 09:40:00,73.9,73.94,73.82,73.89,115900.0,44.5192,44.5433,44.471,44.5132,115900.0
2007-11-30 09:45:00,73.89,74.06,73.86,73.99,258700.0,44.5132,44.6156,44.4951,44.5735,258700.0
2007-11-30 09:50:00,73.98,74.04,73.97,74.01,160900.0,44.5674,44.6036,44.5614,44.5855,160900.0
2007-11-30 09:55:00,74.02,74.09,73.91,74.08,134600.0,44.5915,44.6337,44.5253,44.6277,134600.0
2007-11-30 10:00:00,74.08,74.17,73.9,74.01,149800.0,44.6277,44.6819,44.5192,44.5855,149800.0
2007-11-30 10:05:00,74.01,74.09,73.96,74.02,115500.0,44.5855,44.6337,44.5554,44.5915,115500.0
2007-11-30 10:10:00,74.01,74.04,73.9,74.04,101200.0,44.5855,44.6036,44.5192,44.6036,101200.0
2007-11-30 10:15:00,74.04,74.2,74.01,74.2,121800.0,44.6036,44.7,44.5855,44.7,121800.0
2007-11-30 10:20:00,74.18,74.25,74.15,74.21,106100.0,44.6879,44.7301,44.6698,44.706,106100.0
2007-11-30 10:25:00,74.22,74.39,74.17,74.19,138800.0,44.712,44.8144,44.6819,44.6939,138800.0
2007-11-30 10:30:00,74.17,74.3,74.1,74.14,123500.0,44.6819,44.7602,44.6397,44.6638,123500.0
2007-11-30 10:35:00,74.14,74.18,74.05,74.1,82400.0,44.6638,44.6879,44.6096,44.6397,82400.0
2007-11-30 10:40:00,74.11,74.11,74.04,74.07,59500.0,44.6457,44.6457,44.6036,44.6217,59500.0
2007-11-30 10:45:00,74.09,74.1,74.0,74.02,78800.0,44.6337,44.6397,44.5795,44.5915,78800.0
2007-11-30 10:50:00,74.02,74.09,73.81,73.85,173400.0,44.5915,44.6337,44.465,44.4891,173400.0
2007-11-30 10:55:00,73.84,73.89,73.79,73.83,116700.0,44.4831,44.5132,44.453,44.4771,116700.0
2007-11-30 11:00:00,73.81,74.01,73.75,73.85,221100.0,44.465,44.5855,44.4289,44.4891,221100.0
2007-11-30 11:05:00,73.85,73.85,73.6,73.64,181400.0,44.4891,44.4891,44.3385,44.3626,181400.0
2007-11-30 11:10:00,73.65,73.8,73.65,73.67,72900.0,44.3686,44.459,44.3686,44.3807,72900.0
2007-11-30 11:15:00,73.67,73.79,73.64,73.7,81800.0,44.3807,44.453,44.3626,44.3988,81800.0
2007-11-30 11:20:00,73.69,73.86,73.66,73.77,93000.0,44.3927,44.4951,44.3747,44.4409,93000.0
2007-11-30 11:25:00,73.79,73.88,73.76,73.86,88300.0,44.453,44.5072,44.4349,44.4951,88300.0
2007-11-30 11:30:00,73.86,73.86,73.75,73.83,74700.0,44.4951,44.4951,44.4289,44.4771,74700.0
2007-11-30 11:35:00,73.83,73.86,73.76,73.79,94100.0,44.4771,44.4951,44.4349,44.453,94100.0
2007-11-30 11:40:00,73.78,73.95,73.78,73.9,178400.0,44.4469,44.5494,44.4469,44.5192,178400.0
2007-11-30 11:45:00,73.9,73.97,73.88,73.95,65000.0,44.5192,44.5614,44.5072,44.5494,65000.0
2007-11-30 11:50:00,73.96,73.96,73.83,73.84,64700.0,44.5554,44.5554,44.4771,44.4831,64700.0
2007-11-30 11:55:00,73.84,73.91,73.8,73.91,139500.0,44.4831,44.5253,44.459,44.5253,139500.0
2007-11-30 12:00:00,73.92,73.94,73.84,73.86,71800.0,44.5313,44.5433,44.4831,44.4951,71800.0
2007-11-30 12:05:00,73.86,73.86,73.69,73.7,90100.0,44.4951,44.4951,44.3927,44.3988,90100.0
2007-11-30 12:10:00,73.7,73.86,73.69,73.73,74000.0,44.3988,44.4951,44.3927,44.4168,74000.0
2007-11-30 12:15:00,73.73,73.74,73.52,73.55,128000.0,44.4168,44.4229,44.2903,44.3084,128000.0
2007-11-30 12:20:00,73.55,73.58,73.51,73.51,158400.0,44.3084,44.3265,44.2843,44.2843,158400.0
2007-11-30 12:25:00,73.51,73.7,73.5,73.68,143200.0,44.2843,44.3988,44.2783,44.3867,143200.0
2007-11-30 12:30:00,73.66,73.67,73.6,73.65,69900.0,44.3747,44.3807,44.3385,44.3686,69900.0
2007-11-30 12:35:00,73.66,73.67,73.62,73.63,47900.0,44.3747,44.3807,44.3506,44.3566,47900.0
2007-11-30 12:40:00,73.63,73.67,73.51,73.52,62300.0,44.3566,44.3807,44.2843,44.2903,62300.0
2007-11-30 12:45:00,73.52,73.63,73.49,73.6,114700.0,44.2903,44.3566,44.2722,44.3385,114700.0
2007-11-30 12:50:00,73.6,73.64,73.56,73.57,64600.0,44.3385,44.3626,44.3144,44.3204,64600.0
2007-11-30 12:55:00,73.56,73.61,73.51,73.57,87100.0,44.3144,44.3445,44.2843,44.3204,87100.0
2007-11-30 13:00:00,73.57,73.6,73.53,73.6,61800.0,44.3204,44.3385,44.2963,44.3385,61800.0
2007-11-30 13:05:00,73.6,73.61,73.49,73.52,49500.0,44.3385,44.3445,44.2722,44.2903,49500.0
2007-11-30 13:10:00,73.53,73.56,73.46,73.48,63600.0,44.2963,44.3144,44.2542,44.2662,63600.0
2007-11-30 13:15:00,73.49,73.55,73.41,73.53,156000.0,44.2722,44.3084,44.2241,44.2963,156000.0
2007-11-30 13:20:00,73.52,73.6,73.52,73.59,157900.0,44.2903,44.3385,44.2903,44.3325,157900.0
2007-11-30 13:25:00,73.58,73.65,73.53,73.63,59700.0,44.3265,44.3686,44.2963,44.3566,59700.0
2007-11-30 13:30:00,73.62,73.62,73.55,73.56,53900.0,44.3506,44.3506,44.3084,44.3144,53900.0
2007-11-30 13:35:00,73.56,73.7,73.56,73.62,93600.0,44.3144,44.3988,44.3144,44.3506,93600.0
2007-11-30 13:40:00,73.62,73.64,73.51,73.56,50800.0,44.3506,44.3626,44.2843,44.3144,50800.0
2007-11-30 13:45:00,73.56,73.59,73.52,73.55,73400.0,44.3144,44.3325,44.2903,44.3084,73400.0
2007-11-30 13:50:00,73.56,73.6,73.53,73.58,65500.0,44.3144,44.3385,44.2963,44.3265,65500.0
2007-11-30 13:55:00,73.59,73.63,73.52,73.57,67200.0,44.3325,44.3566,44.2903,44.3204,67200.0
2007-11-30 14:00:00,73.56,73.58,73.37,73.44,90000.0,44.3144,44.3265,44.2,44.2421,90000.0
2007-11-30 14:05:00,73.43,73.52,73.4,73.42,103900.0,44.2361,44.2903,44.218,44.2301,103900.0
2007-11-30 14:10:00,73.41,73.47,73.38,73.39,95000.0,44.2241,44.2602,44.206,44.212,95000.0
2007-11-30 14:15:00,73.39,73.56,73.35,73.53,112000.0,44.212,44.3144,44.1879,44.2963,112000.0
2007-11-30 14:20:00,73.53,73.73,73.52,73.7,110500.0,44.2963,44.4168,44.2903,44.3988,110500.0
2007-11-30 14:25:00,73.7,73.72,73.59,73.64,111000.0,44.3988,44.4108,44.3325,44.3626,111000.0
2007-11-30 14:30:00,73.64,73.7,73.59,73.7,105100.0,44.3626,44.3988,44.3325,44.3988,105100.0
2007-11-30 14:35:00,73.7,73.8,73.69,73.76,115700.0,44.3988,44.459,44.3927,44.4349,115700.0
2007-11-30 14:40:00,73.76,73.77,73.66,73.72,109000.0,44.4349,44.4409,44.3747,44.4108,109000.0
2007-11-30 14:45:00,73.73,73.77,73.71,73.71,115400.0,44.4168,44.4409,44.4048,44.4048,115400.0
2007-11-30 14:50:00,73.71,73.76,73.67,73.74,202600.0,44.4048,44.4349,44.3807,44.4229,202600.0
2007-11-30 14:55:00,73.74,73.78,73.7,73.74,119800.0,44.4229,44.4469,44.3988,44.4229,119800.0
2007-11-30 15:00:00,73.74,73.75,73.68,73.71,145400.0,44.4229,44.4289,44.3867,44.4048,145400.0
2007-11-30 15:05:00,73.71,73.71,73.54,73.62,166300.0,44.4048,44.4048,44.3024,44.3506,166300.0
2007-11-30 15:10:00,73.61,73.63,73.47,73.6,121400.0,44.3445,44.3566,44.2602,44.3385,121400.0
2007-11-30 15:15:00,73.6,73.6,73.51,73.53,158600.0,44.3385,44.3385,44.2843,44.2963,158600.0
2007-11-30 15:20:00,73.54,73.55,73.44,73.5,230800.0,44.3024,44.3084,44.2421,44.2783,230800.0
2007-11-30 15:25:00,73.5,73.59,73.47,73.5,173000.0,44.2783,44.3325,44.2602,44.2783,173000.0
2007-11-30 15:30:00,73.51,73.54,73.39,73.47,187000.0,44.2843,44.3024,44.212,44.2602,187000.0
2007-11-30 15:35:00,73.48,73.62,73.47,73.58,194200.0,44.2662,44.3506,44.2602,44.3265,194200.0
2007-11-30 15:40:00,73.58,73.83,73.56,73.78,250400.0,44.3265,44.4771,44.3144,44.4469,250400.0
2007-11-30 15:45:00,73.78,73.78,73.61,73.7,286700.0,44.4469,44.4469,44.3445,44.3988,286700.0
2007-11-30 15:50:00,73.7,73.76,73.62,73.74,247700.0,44.3988,44.4349,44.3506,44.4229,247700.0
2007-11-30 15:55:00,73.73,74.02,73.72,74.02,459600.0,44.4168,44.5915,44.4108,44.5915,459600.0
2007-12-03 09:30:00,74.0,74.14,73.77,74.13,349300.0,44.5795,44.6638,44.4409,44.6578,349300.0
2007-12-03 09:35:00,74.13,74.25,74.04,74.18,120500.0,44.6578,44.7301,44.6036,44.6879,120500.0
2007-12-03 09:40:00,74.18,74.25,74.12,74.22,82100.0,44.6879,44.7301,44.6518,44.712,82100.0
2007-12-03 09:45:00,74.22,74.25,74.18,74.24,77200.0,44.712,44.7301,44.6879,44.7241,77200.0
2007-12-03 09:50:00,74.24,74.25,73.97,73.97,125200.0,44.7241,44.7301,44.5614,44.5614,125200.0
2007-12-03 09:55:00,74.0,74.15,73.9,74.11,83500.0,44.5795,44.6698,44.5192,44.6457,83500.0
2007-12-03 10:00:00,74.11,74.2,74.0,74.15,136300.0,44.6457,44.7,44.5795,44.6698,136300.0
2007-12-03 10:05:00,74.16,74.16,74.0,74.0,69900.0,44.6759,44.6759,44.5795,44.5795,69900.0
2007-12-03 10:10:00,74.0,74.07,73.98,74.04,81400.0,44.5795,44.6217,44.5674,44.6036,81400.0
2007-12-03 10:15:00,74.03,74.14,74.01,74.05,201600.0,44.5976,44.6638,44.5855,44.6096,201600.0
2007-12-03 10:20:00,74.06,74.14,74.0,74.04,112500.0,44.6156,44.6638,44.5795,44.6036,112500.0
2007-12-03 10:25:00,74.04,74.04,73.89,73.95,133700.0,44.6036,44.6036,44.5132,44.5494,133700.0
2007-12-03 10:30:00,73.95,74.08,73.95,74.06,118100.0,44.5494,44.6277,44.5494,44.6156,118100.0
2007-12-03 10:35:00,74.06,74.14,74.06,74.1,162800.0,44.6156,44.6638,44.6156,44.6397,162800.0
2007-12-03 10:40:00,74.1,74.13,73.95,74.05,128200.0,44.6397,44.6578,44.5494,44.6096,128200.0
2007-12-03 10:45:00,74.04,74.05,73.98,74.03,103100.0,44.6036,44.6096,44.5674,44.5976,103100.0
2007-12-03 10:50:00,74.02,74.03,73.9,73.91,55800.0,44.5915,44.5976,44.5192,44.5253,55800.0
2007-12-03 10:55:00,73.89,73.99,73.84,73.92,173400.0,44.5132,44.5735,44.4831,44.5313,173400.0
2007-12-03 11:00:00,73.92,73.99,73.89,73.95,76600.0,44.5313,44.5735,44.5132,44.5494,76600.0
2007-12-03 11:05:00,73.94,73.97,73.9,73.92,82700.0,44.5433,44.5614,44.5192,44.5313,82700.0
2007-12-03 11:10:00,73.93,73.93,73.87,73.87,53100.0,44.5373,44.5373,44.5012,44.5012,53100.0
2007-12-03 11:15:00,73.88,73.88,73.82,73.85,62500.0,44.5072,44.5072,44.471,44.4891,62500.0
2007-12-03 11:20:00,73.84,73.84,73.74,73.75,97800.0,44.4831,44.4831,44.4229,44.4289,97800.0
2007-12-03 11:25:00,73.75,73.79,73.73,73.79,105700.0,44.4289,44.453,44.4168,44.453,105700.0
2007-12-03 11:30:00,73.79,73.87,73.79,73.86,43500.0,44.453,44.5012,44.453,44.4951,43500.0
2007-12-03 11:35:00,73.86,73.87,73.8,73.85,59700.0,44.4951,44.5012,44.459,44.4891,59700.0
2007-12-03 11:40:00,73.85,73.85,73.76,73.76,86200.0,44.4891,44.4891,44.4349,44.4349,86200.0
2007-12-03 11:45:00,73.76,73.84,73.75,73.81,74100.0,44.4349,44.4831,44.4289,44.465,74100.0
2007-12-03 11:50:00,73.82,73.84,73.77,73.77,53800.0,44.471,44.4831,44.4409,44.4409,53800.0
2007-12-03 11:55:00,73.79,73.79,73.71,73.72,38400.0,44.453,44.453,44.4048,44.4108,38400.0
2007-12-03 12:00:00,73.72,73.72,73.66,73.66,40900.0,44.4108,44.4108,44.3747,44.3747,40900.0
2007-12-03 12:05:00,73.66,73.66,73.61,73.63,51800.0,44.3747,44.3747,44.3445,44.3566,51800.0
2007-12-03 12:10:00,73.64,73.74,73.63,73.74,42500.0,44.3626,44.4229,44.3566,44.4229,42500.0
2007-12-03 12:15:00,73.74,73.8,73.67,73.77,43400.0,44.4229,44.459,44.3807,44.4409,43400.0
2007-12-03 12:20:00,73.77,73.8,73.68,73.73,59700.0,44.4409,44.459,44.3867,44.4168,59700.0
2007-12-03 12:25:00,73.73,73.8,73.72,73.79,35900.0,44.4168,44.459,44.4108,44.453,35900.0
2007-12-03 12:30:00,73.8,73.82,73.72,73.72,67700.0,44.459,44.471,44.4108,44.4108,67700.0
2007-12-03 12:35:00,73.74,73.78,73.67,73.69,35300.0,44.4229,44.4469,44.3807,44.3927,35300.0
2007-12-03 12:40:00,73.67,73.72,73.66,73.69,39900.0,44.3807,44.4108,44.3747,44.3927,39900.0
2007-12-03 12:45:00,73.7,73.71,73.66,73.68,119500.0,44.3988,44.4048,44.3747,44.3867,119500.0
2007-12-03 12:50:00,73.69,73.72,73.6,73.61,71100.0,44.3927,44.4108,44.3385,44.3445,71100.0
2007-12-03 12:55:00,73.61,73.61,73.51,73.54,57000.0,44.3445,44.3445,44.2843,44.3024,57000.0
2007-12-03 13:00:00,73.54,73.57,73.4,73.48,106700.0,44.3024,44.3204,44.218,44.2662,106700.0
2007-12-03 13:05:00,73.47,73.48,73.41,73.45,53100.0,44.2602,44.2662,44.2241,44.2481,53100.0
2007-12-03 13:10:00,73.46,73.48,73.4,73.41,46900.0,44.2542,44.2662,44.218,44.2241,46900.0
2007-12-03 13:15:00,73.41,73.43,73.4,73.42,41000.0,44.2241,44.2361,44.218,44.2301,41000.0
2007-12-03 13:20:00,73.43,73.5,73.42,73.45,51200.0,44.2361,44.2783,44.2301,44.2481,51200.0
2007-12-03 13:25:00,73.45,73.49,73.4,73.43,80500.0,44.2481,44.2722,44.218,44.2361,80500.0
2007-12-03 13:30:00,73.41,73.43,73.34,73.35,74100.0,44.2241,44.2361,44.1819,44.1879,74100.0
2007-12-03 13:35:00,73.35,73.47,73.34,73.45,79400.0,44.1879,44.2602,44.1819,44.2481,79400.0
2007-12-03 13:40:00,73.45,73.47,73.35,73.42,89700.0,44.2481,44.2602,44.1879,44.2301,89700.0
2007-12-03 13:45:00,73.42,73.47,73.4,73.44,76000.0,44.2301,44.2602,44.218,44.2421,76000.0
2007-12-03 13:50:00,73.45,73.45,73.33,73.33,65900.0,44.2481,44.2481,44.1759,44.1759,65900.0
2007-12-03 13:55:00,73.34,73.41,73.3,73.38,94200.0,44.1819,44.2241,44.1578,44.206,94200.0
2007-12-03 14:00:00,73.38,73.44,73.38,73.41,50700.0,44.206,44.2421,44.206,44.2241,50700.0
2007-12-03 14:05:00,73.4,73.44,73.36,73.4,52600.0,44.218,44.2421,44.1939,44.218,52600.0
2007-12-03 14:10:00,73.4,73.45,73.33,73.35,69800.0,44.218,44.2481,44.1759,44.1879,69800.0
2007-12-03 14:15:00,73.36,73.41,73.31,73.39,153200.0,44.1939,44.2241,44.1638,44.212,153200.0
2007-12-03 14:20:00,73.4,73.42,73.29,73.29,113600.0,44.218,44.2301,44.1518,44.1518,113600.0
2007-12-03 14:25:00,73.3,73.35,73.25,73.27,113700.0,44.1578,44.1879,44.1277,44.1397,113700.0
2007-12-03 14:30:00,73.26,73.28,73.22,73.24,157000.0,44.1337,44.1457,44.1096,44.1216,157000.0
2007-12-03 14:35:00,73.24,73.36,73.24,73.29,160500.0,44.1216,44.1939,44.1216,44.1518,160500.0
2007-12-03 14:40:00,73.3,73.36,73.29,73.33,123800.0,44.1578,44.1939,44.1518,44.1759,123800.0
2007-12-03 14:45:00,73.32,73.34,73.26,73.27,119200.0,44.1698,44.1819,44.1337,44.1397,119200.0
2007-12-03 14:50:00,73.28,73.43,73.27,73.43,110000.0,44.1457,44.2361,44.1397,44.2361,110000.0
2007-12-03 14:55:00,73.43,73.5,73.43,73.48,105800.0,44.2361,44.2783,44.2361,44.2662,105800.0
2007-12-03 15:00:00,73.48,73.49,73.39,73.39,123700.0,44.2662,44.2722,44.212,44.212,123700.0
2007-12-03 15:05:00,73.4,73.42,73.35,73.36,138300.0,44.218,44.2301,44.1879,44.1939,138300.0
2007-12-03 15:10:00,73.35,73.42,73.29,73.42,123800.0,44.1879,44.2301,44.1518,44.2301,123800.0
2007-12-03 15:15:00,73.42,73.53,73.41,73.49,172600.0,44.2301,44.2963,44.2241,44.2722,172600.0
2007-12-03 15:20:00,73.49,73.8,73.46,73.75,245100.0,44.2722,44.459,44.2542,44.4289,245100.0
2007-12-03 15:25:00,73.74,73.75,73.61,73.65,273100.0,44.4229,44.4289,44.3445,44.3686,273100.0
2007-12-03 15:30:00,73.65,73.7,73.62,73.7,129900.0,44.3686,44.3988,44.3506,44.3988,129900.0
2007-12-03 15:35:00,73.7,73.71,73.57,73.58,214300.0,44.3988,44.4048,44.3204,44.3265,214300.0
2007-12-03 15:40:00,73.58,73.69,73.56,73.66,190600.0,44.3265,44.3927,44.3144,44.3747,190600.0
2007-12-03 15:45:00,73.66,73.67,73.47,73.53,203000.0,44.3747,44.3807,44.2602,44.2963,203000.0
2007-12-03 15:50:00,73.53,73.53,73.42,73.45,176300.0,44.2963,44.2963,44.2301,44.2481,176300.0
2007-12-03 15:55:00,73.44,73.5,73.41,73.5,336300.0,44.2421,44.2783,44.2241,44.2783,336300.0
2007-12-04 09:30:00,73.23,73.67,73.08,73.44,387000.0,44.1156,44.3807,44.0253,44.2421,387000.0
2007-12-04 09:35:00,73.45,73.8,73.41,73.74,206200.0,44.2481,44.459,44.2241,44.4229,206200.0
2007-12-04 09:40:00,73.74,73.78,73.53,73.53,117100.0,44.4229,44.4469,44.2963,44.2963,117100.0
2007-12-04 09:45:00,73.53,73.69,73.52,73.59,102700.0,44.2963,44.3927,44.2903,44.3325,102700.0
2007-12-04 09:50:00,73.59,73.62,73.53,73.54,66200.0,44.3325,44.3506,44.2963,44.3024,66200.0
2007-12-04 09:55:00,73.53,73.6,73.5,73.51,91300.0,44.2963,44.3385,44.2783,44.2843,91300.0
2007-12-04 10:00:00,73.52,73.57,73.5,73.53,60200.0,44.2903,44.3204,44.2783,44.2963,60200.0
2007-12-04 10:05:00,73.53,73.6,73.52,73.55,117100.0,44.2963,44.3385,44.2903,44.3084,117100.0
2007-12-04 10:10:00,73.56,73.64,73.55,73.6,161200.0,44.3144,44.3626,44.3084,44.3385,161200.0
2007-12-04 10:15:00,73.6,73.62,73.52,73.56,115600.0,44.3385,44.3506,44.2903,44.3144,115600.0
2007-12-04 10:20:00,73.57,73.57,73.51,73.55,173400.0,44.3204,44.3204,44.2843,44.3084,173400.0
2007-12-04 10:25:00,73.55,73.59,73.52,73.55,75500.0,44.3084,44.3325,44.2903,44.3084,75500.0
2007-12-04 10:30:00,73.55,73.57,73.46,73.47,100400.0,44.3084,44.3204,44.2542,44.2602,100400.0
2007-12-04 10:35:00,73.47,73.52,73.4,73.48,200700.0,44.2602,44.2903,44.218,44.2662,200700.0
2007-12-04 10:40:00,73.49,73.5,73.41,73.45,142100.0,44.2722,44.2783,44.2241,44.2481,142100.0
2007-12-04 10:45:00,73.45,73.47,73.39,73.44,157600.0,44.2481,44.2602,44.212,44.2421,157600.0
2007-12-04 10:50:00,73.44,73.44,73.38,73.41,68300.0,44.2421,44.2421,44.206,44.2241,68300.0
2007-12-04 10:55:00,73.4,73.41,73.33,73.34,94100.0,44.218,44.2241,44.1759,44.1819,94100.0
2007-12-04 11:00:00,73.33,73.42,73.33,73.39,68300.0,44.1759,44.2301,44.1759,44.212,68300.0
2007-12-04 11:05:00,73.39,73.45,73.38,73.45,82200.0,44.212,44.2481,44.206,44.2481,82200.0
2007-12-04 11:10:00,73.44,73.45,73.4,73.44,72400.0,44.2421,44.2481,44.218,44.2421,72400.0
2007-12-04 11:15:00,73.44,73.44,73.38,73.4,68500.0,44.2421,44.2421,44.206,44.218,68500.0
2007-12-04 11:20:00,73.39,73.41,73.36,73.36,64800.0,44.212,44.2241,44.1939,44.1939,64800.0
2007-12-04 11:25:00,73.36,73.45,73.35,73.42,88000.0,44.1939,44.2481,44.1879,44.2301,88000.0
2007-12-04 11:30:00,73.42,73.45,73.4,73.41,59900.0,44.2301,44.2481,44.218,44.2241,59900.0
2007-12-04 11:35:00,73.4,73.43,73.37,73.42,75900.0,44.218,44.2361,44.2,44.2301,75900.0
2007-12-04 11:40:00,73.42,73.45,73.4,73.43,64000.0,44.2301,44.2481,44.218,44.2361,64000.0
2007-12-04 11:45:00,73.43,73.45,73.41,73.43,47500.0,44.2361,44.2481,44.2241,44.2361,47500.0
2007-12-04 11:50:00,73.42,73.43,73.31,73.33,156400.0,44.2301,44.2361,44.1638,44.1759,156400.0
2007-12-04 11:55:00,73.32,73.34,73.28,73.33,58200.0,44.1698,44.1819,44.1457,44.1759,58200.0
2007-12-04 12:00:00,73.33,73.44,73.32,73.33,132400.0,44.1759,44.2421,44.1698,44.1759,132400.0
2007-12-04 12:05:00,73.34,73.44,73.29,73.39,159500.0,44.1819,44.2421,44.1518,44.212,159500.0
2007-12-04 12:10:00,73.39,73.42,73.36,73.4,69500.0,44.212,44.2301,44.1939,44.218,69500.0
2007-12-04 12:15:00,73.4,73.45,73.35,73.36,137400.0,44.218,44.2481,44.1879,44.1939,137400.0
2007-12-04 12:20:00,73.35,73.43,73.35,73.43,96300.0,44.1879,44.2361,44.1879,44.2361,96300.0
2007-12-04 12:25:00,73.43,73.48,73.42,73.45,73600.0,44.2361,44.2662,44.2301,44.2481,73600.0
2007-12-04 12:30:00,73.44,73.45,73.41,73.44,45500.0,44.2421,44.2481,44.2241,44.2421,45500.0
2007-12-04 12:35:00,73.45,73.45,73.42,73.43,43800.0,44.2481,44.2481,44.2301,44.2361,43800.0
2007-12-04 12:40:00,73.42,73.44,73.4,73.41,19500.0,44.2301,44.2421,44.218,44.2241,19500.0
2007-12-04 12:45:00,73.41,73.42,73.35,73.37,90400.0,44.2241,44.2301,44.1879,44.2,90400.0
2007-12-04 12:50:00,73.37,73.39,73.35,73.35,45600.0,44.2,44.212,44.1879,44.1879,45600.0
2007-12-04 12:55:00,73.36,73.39,73.34,73.39,40800.0,44.1939,44.212,44.1819,44.212,40800.0
2007-12-04 13:00:00,73.39,73.42,73.34,73.38,113900.0,44.212,44.2301,44.1819,44.206,113900.0
2007-12-04 13:05:00,73.38,73.4,73.31,73.31,67300.0,44.206,44.218,44.1638,44.1638,67300.0
2007-12-04 13:10:00,73.32,73.32,73.25,73.25,69500.0,44.1698,44.1698,44.1277,44.1277,69500.0
2007-12-04 13:15:00,73.26,73.27,73.25,73.26,34400.0,44.1337,44.1397,44.1277,44.1337,34400.0
2007-12-04 13:20:00,73.25,73.3,73.25,73.27,71400.0,44.1277,44.1578,44.1277,44.1397,71400.0
2007-12-04 13:25:00,73.27,73.32,73.25,73.29,58100.0,44.1397,44.1698,44.1277,44.1518,58100.0
2007-12-04 13:30:00,73.29,73.35,73.28,73.33,55400.0,44.1518,44.1879,44.1457,44.1759,55400.0
2007-12-04 13:35:00,73.33,73.35,73.29,73.35,47500.0,44.1759,44.1879,44.1518,44.1879,47500.0
2007-12-04 13:40:00,73.35,73.39,73.31,73.32,96200.0,44.1879,44.212,44.1638,44.1698,96200.0
2007-12-04 13:45:00,73.33,73.33,73.25,73.27,71700.0,44.1759,44.1759,44.1277,44.1397,71700.0
2007-12-04 13:50:00,73.27,73.27,73.24,73.26,51300.0,44.1397,44.1397,44.1216,44.1337,51300.0
2007-12-04 13:55:00,73.26,73.26,73.06,73.12,178500.0,44.1337,44.1337,44.0132,44.0493,178500.0
2007-12-04 14:00:00,73.12,73.15,73.06,73.08,138600.0,44.0493,44.0674,44.0132,44.0253,138600.0
2007-12-04 14:05:00,73.09,73.15,73.04,73.14,136300.0,44.0313,44.0674,44.0012,44.0614,136300.0
2007-12-04 14:10:00,73.14,73.24,73.09,73.19,103700.0,44.0614,44.1216,44.0313,44.0915,103700.0
2007-12-04 14:15:00,73.19,73.21,73.08,73.21,90100.0,44.0915,44.1036,44.0253,44.1036,90100.0
2007-12-04 14:20:00,73.2,73.21,73.08,73.12,107600.0,44.0975,44.1036,44.0253,44.0493,107600.0
2007-12-04 14:25:00,73.12,73.29,73.11,73.28,101900.0,44.0493,44.1518,44.0433,44.1457,101900.0
2007-12-04 14:30:00,73.29,73.35,73.28,73.29,110400.0,44.1518,44.1879,44.1457,44.1518,110400.0
2007-12-04 14:35:00,73.29,73.31,73.27,73.28,81900.0,44.1518,44.1638,44.1397,44.1457,81900.0
2007-12-04 14:40:00,73.27,73.31,73.27,73.28,120900.0,44.1397,44.1638,44.1397,44.1457,120900.0
2007-12-04 14:45:00,73.27,73.32,73.27,73.3,96900.0,44.1397,44.1698,44.1397,44.1578,96900.0
2007-12-04 14:50:00,73.3,73.35,73.28,73.29,138100.0,44.1578,44.1879,44.1457,44.1518,138100.0
2007-12-04 14:55:00,73.3,73.4,73.28,73.35,93000.0,44.1578,44.218,44.1457,44.1879,93000.0
2007-12-04 15:00:00,73.35,73.38,73.32,73.35,109600.0,44.1879,44.206,44.1698,44.1879,109600.0
2007-12-04 15:05:00,73.34,73.45,73.34,73.44,148700.0,44.1819,44.2481,44.1819,44.2421,148700.0
2007-12-04 15:10:00,73.44,73.5,73.42,73.48,131400.0,44.2421,44.2783,44.2301,44.2662,131400.0
2007-12-04 15:15:00,73.49,73.52,73.48,73.49,129500.0,44.2722,44.2903,44.2662,44.2722,129500.0
2007-12-04 15:20:00,73.49,73.54,73.44,73.53,111100.0,44.2722,44.3024,44.2421,44.2963,111100.0
2007-12-04 15:25:00,73.53,73.53,73.44,73.47,122200.0,44.2963,44.2963,44.2421,44.2602,122200.0
2007-12-04 15:30:00,73.47,73.51,73.41,73.43,194900.0,44.2602,44.2843,44.2241,44.2361,194900.0
2007-12-04 15:35:00,73.44,73.49,73.39,73.39,186600.0,44.2421,44.2722,44.212,44.212,186600.0
2007-12-04 15:40:00,73.39,73.4,73.32,73.37,224700.0,44.212,44.218,44.1698,44.2,224700.0
2007-12-04 15:45:00,73.36,73.42,73.33,73.35,231400.0,44.1939,44.2301,44.1759,44.1879,231400.0
2007-12-04 15:50:00,73.36,73.43,73.33,73.38,156500.0,44.1939,44.2361,44.1759,44.206,156500.0
2007-12-04 15:55:00,73.38,73.4,73.27,73.31,352400.0,44.206,44.218,44.1397,44.1638,352400.0
2007-12-05 09:30:00,73.8,73.8,72.91,73.15,606900.0,44.459,44.459,43.9228,44.0674,606900.0
2007-12-05 09:35:00,73.15,73.42,73.13,73.31,120300.0,44.0674,44.2301,44.0554,44.1638,120300.0
2007-12-05 09:40:00,73.31,73.37,73.23,73.25,92500.0,44.1638,44.2,44.1156,44.1277,92500.0
2007-12-05 09:45:00,73.24,73.28,73.19,73.26,116800.0,44.1216,44.1457,44.0915,44.1337,116800.0
2007-12-05 09:50:00,73.26,73.48,73.25,73.46,95200.0,44.1337,44.2662,44.1277,44.2542,95200.0
2007-12-05 09:55:00,73.46,73.57,73.38,73.57,124300.0,44.2542,44.3204,44.206,44.3204,124300.0
2007-12-05 10:00:00,73.58,73.59,73.44,73.53,177500.0,44.3265,44.3325,44.2421,44.2963,177500.0
2007-12-05 10:05:00,73.53,73.56,73.49,73.51,133000.0,44.2963,44.3144,44.2722,44.2843,133000.0
2007-12-05 10:10:00,73.51,73.54,73.49,73.54,107000.0,44.2843,44.3024,44.2722,44.3024,107000.0
2007-12-05 10:15:00,73.53,73.6,73.53,73.59,77600.0,44.2963,44.3385,44.2963,44.3325,77600.0
2007-12-05 10:20:00,73.6,73.72,73.58,73.71,89000.0,44.3385,44.4108,44.3265,44.4048,89000.0
2007-12-05 10:25:00,73.71,73.75,73.69,73.72,95300.0,44.4048,44.4289,44.3927,44.4108,95300.0
2007-12-05 10:30:00,73.72,73.81,73.67,73.78,127900.0,44.4108,44.465,44.3807,44.4469,127900.0
2007-12-05 10:35:00,73.79,73.89,73.78,73.86,128800.0,44.453,44.5132,44.4469,44.4951,128800.0
2007-12-05 10:40:00,73.86,73.87,73.75,73.85,148300.0,44.4951,44.5012,44.4289,44.4891,148300.0
2007-12-05 10:45:00,73.85,73.88,73.76,73.76,79300.0,44.4891,44.5072,44.4349,44.4349,79300.0
2007-12-05 10:50:00,73.77,73.79,73.75,73.76,78500.0,44.4409,44.453,44.4289,44.4349,78500.0
2007-12-05 10:55:00,73.77,73.86,73.77,73.86,129100.0,44.4409,44.4951,44.4409,44.4951,129100.0
2007-12-05 11:00:00,73.86,74.03,73.86,73.98,165800.0,44.4951,44.5976,44.4951,44.5674,165800.0
2007-12-05 11:05:00,73.97,74.0,73.95,74.0,70300.0,44.5614,44.5795,44.5494,44.5795,70300.0
2007-12-05 11:10:00,73.99,74.08,73.95,74.02,99300.0,44.5735,44.6277,44.5494,44.5915,99300.0
2007-12-05 11:15:00,74.03,74.03,73.98,73.99,61500.0,44.5976,44.5976,44.5674,44.5735,61500.0
2007-12-05 11:20:00,73.99,74.0,73.77,73.78,93100.0,44.5735,44.5795,44.4409,44.4469,93100.0
2007-12-05 11:25:00,73.78,73.85,73.77,73.85,73000.0,44.4469,44.4891,44.4409,44.4891,73000.0
2007-12-05 11:30:00,73.85,73.87,73.7,73.71,81300.0,44.4891,44.5012,44.3988,44.4048,81300.0
2007-12-05 11:35:00,73.71,73.73,73.7,73.7,47800.0,44.4048,44.4168,44.3988,44.3988,47800.0
2007-12-05 11:40:00,73.7,73.71,73.67,73.69,50700.0,44.3988,44.4048,44.3807,44.3927,50700.0
2007-12-05 11:45:00,73.69,73.73,73.67,73.72,62500.0,44.3927,44.4168,44.3807,44.4108,62500.0
2007-12-05 11:50:00,73.72,73.75,73.67,73.67,72200.0,44.4108,44.4289,44.3807,44.3807,72200.0
2007-12-05 11:55:00,73.67,73.67,73.57,73.59,92600.0,44.3807,44.3807,44.3204,44.3325,92600.0
2007-12-05 12:00:00,73.6,73.62,73.56,73.61,77400.0,44.3385,44.3506,44.3144,44.3445,77400.0
2007-12-05 12:05:00,73.61,73.72,73.61,73.71,55900.0,44.3445,44.4108,44.3445,44.4048,55900.0
2007-12-05 12:10:00,73.72,73.78,73.7,73.75,62600.0,44.4108,44.4469,44.3988,44.4289,62600.0
2007-12-05 12:15:00,73.74,73.77,73.72,73.73,65000.0,44.4229,44.4409,44.4108,44.4168,65000.0
2007-12-05 12:20:00,73.74,73.76,73.73,73.75,36800.0,44.4229,44.4349,44.4168,44.4289,36800.0
2007-12-05 12:25:00,73.75,73.86,73.75,73.84,74700.0,44.4289,44.4951,44.4289,44.4831,74700.0
2007-12-05 12:30:00,73.84,73.94,73.84,73.88,58200.0,44.4831,44.5433,44.4831,44.5072,58200.0
2007-12-05 12:35:00,73.89,73.97,73.86,73.96,236200.0,44.5132,44.5614,44.4951,44.5554,236200.0
2007-12-05 12:40:00,73.97,73.99,73.93,73.98,93100.0,44.5614,44.5735,44.5373,44.5674,93100.0
2007-12-05 12:45:00,73.99,74.0,73.9,73.9,93300.0,44.5735,44.5795,44.5192,44.5192,93300.0
2007-12-05 12:50:00,73.9,73.91,73.77,73.8,71600.0,44.5192,44.5253,44.4409,44.459,71600.0
2007-12-05 12:55:00,73.8,73.84,73.71,73.74,110200.0,44.459,44.4831,44.4048,44.4229,110200.0
2007-12-05 13:00:00,73.73,73.76,73.65,73.7,118100.0,44.4168,44.4349,44.3686,44.3988,118100.0
2007-12-05 13:05:00,73.69,73.7,73.65,73.67,76900.0,44.3927,44.3988,44.3686,44.3807,76900.0
2007-12-05 13:10:00,73.66,73.79,73.63,73.79,110700.0,44.3747,44.453,44.3566,44.453,110700.0
2007-12-05 13:15:00,73.8,73.84,73.75,73.77,94300.0,44.459,44.4831,44.4289,44.4409,94300.0
2007-12-05 13:20:00,73.77,73.82,73.75,73.81,58700.0,44.4409,44.471,44.4289,44.465,58700.0
2007-12-05 13:25:00,73.81,73.84,73.73,73.75,62400.0,44.465,44.4831,44.4168,44.4289,62400.0
2007-12-05 13:30:00,73.75,73.88,73.75,73.81,59300.0,44.4289,44.5072,44.4289,44.465,59300.0
2007-12-05 13:35:00,73.81,73.85,73.78,73.83,50300.0,44.465,44.4891,44.4469,44.4771,50300.0
2007-12-05 13:40:00,73.83,73.86,73.81,73.83,65100.0,44.4771,44.4951,44.465,44.4771,65100.0
2007-12-05 13:45:00,73.83,73.86,73.79,73.86,81200.0,44.4771,44.4951,44.453,44.4951,81200.0
2007-12-05 13:50:00,73.86,73.89,73.83,73.85,70000.0,44.4951,44.5132,44.4771,44.4891,70000.0
2007-12-05 13:55:00,73.84,73.85,73.72,73.75,86200.0,44.4831,44.4891,44.4108,44.4289,86200.0
2007-12-05 14:00:00,73.75,73.76,73.68,73.74,99100.0,44.4289,44.4349,44.3867,44.4229,99100.0
2007-12-05 14:05:00,73.74,73.87,73.73,73.85,114600.0,44.4229,44.5012,44.4168,44.4891,114600.0
2007-12-05 14:10:00,73.85,73.88,73.76,73.78,88500.0,44.4891,44.5072,44.4349,44.4469,88500.0
2007-12-05 14:15:00,73.77,73.78,73.72,73.75,67300.0,44.4409,44.4469,44.4108,44.4289,67300.0
2007-12-05 14:20:00,73.75,73.76,73.57,73.58,175000.0,44.4289,44.4349,44.3204,44.3265,175000.0
2007-12-05 14:25:00,73.57,73.67,73.55,73.65,94100.0,44.3204,44.3807,44.3084,44.3686,94100.0
2007-12-05 14:30:00,73.66,73.72,73.6,73.69,59600.0,44.3747,44.4108,44.3385,44.3927,59600.0
2007-12-05 14:35:00,73.7,73.78,73.69,73.78,72200.0,44.3988,44.4469,44.3927,44.4469,72200.0
2007-12-05 14:40:00,73.77,73.83,73.75,73.77,75200.0,44.4409,44.4771,44.4289,44.4409,75200.0
2007-12-05 14:45:00,73.77,73.82,73.77,73.81,64400.0,44.4409,44.471,44.4409,44.465,64400.0
2007-12-05 14:50:00,73.82,73.82,73.64,73.67,90800.0,44.471,44.471,44.3626,44.3807,90800.0
2007-12-05 14:55:00,73.68,73.8,73.64,73.75,83300.0,44.3867,44.459,44.3626,44.4289,83300.0
2007-12-05 15:00:00,73.75,73.79,73.74,73.77,50300.0,44.4289,44.453,44.4229,44.4409,50300.0
2007-12-05 15:05:00,73.77,73.8,73.74,73.75,82600.0,44.4409,44.459,44.4229,44.4289,82600.0
2007-12-05 15:10:00,73.74,73.8,73.73,73.78,86700.0,44.4229,44.459,44.4168,44.4469,86700.0
2007-12-05 15:15:00,73.78,73.85,73.76,73.83,111900.0,44.4469,44.4891,44.4349,44.4771,111900.0
2007-12-05 15:20:00,73.83,73.84,73.8,73.81,111800.0,44.4771,44.4831,44.459,44.465,111800.0
2007-12-05 15:25:00,73.81,73.82,73.72,73.74,77900.0,44.465,44.471,44.4108,44.4229,77900.0
2007-12-05 15:30:00,73.73,73.81,73.73,73.81,93500.0,44.4168,44.465,44.4168,44.465,93500.0
2007-12-05 15:35:00,73.82,73.85,73.79,73.83,132300.0,44.471,44.4891,44.453,44.4771,132300.0
2007-12-05 15:40:00,73.83,73.9,73.8,73.86,267300.0,44.4771,44.5192,44.459,44.4951,267300.0
2007-12-05 15:45:00,73.86,73.87,73.81,73.86,136900.0,44.4951,44.5012,44.465,44.4951,136900.0
2007-12-05 15:50:00,73.86,73.87,73.77,73.78,189500.0,44.4951,44.5012,44.4409,44.4469,189500.0
2007-12-05 15:55:00,73.77,73.85,73.75,73.77,375300.0,44.4409,44.4891,44.4289,44.4409,375300.0
2007-12-06 09:30:00,73.78,73.87,73.62,73.68,189000.0,44.4469,44.5012,44.3506,44.3867,189000.0
2007-12-06 09:35:00,73.7,73.75,73.65,73.68,59200.0,44.3988,44.4289,44.3686,44.3867,59200.0
2007-12-06 09:40:00,73.7,73.7,73.59,73.64,71000.0,44.3988,44.3988,44.3325,44.3626,71000.0
2007-12-06 09:45:00,73.64,73.67,73.56,73.56,65300.0,44.3626,44.3807,44.3144,44.3144,65300.0
2007-12-06 09:50:00,73.56,73.65,73.51,73.57,97400.0,44.3144,44.3686,44.2843,44.3204,97400.0
2007-12-06 09:55:00,73.57,73.72,73.53,73.71,96000.0,44.3204,44.4108,44.2963,44.4048,96000.0
2007-12-06 10:00:00,73.72,73.89,73.72,73.88,83300.0,44.4108,44.5132,44.4108,44.5072,83300.0
2007-12-06 10:05:00,73.88,73.9,73.82,73.87,66400.0,44.5072,44.5192,44.471,44.5012,66400.0
2007-12-06 10:10:00,73.86,73.9,73.69,73.71,123600.0,44.4951,44.5192,44.3927,44.4048,123600.0
2007-12-06 10:15:00,73.73,73.86,73.72,73.81,73200.0,44.4168,44.4951,44.4108,44.465,73200.0
2007-12-06 10:20:00,73.81,73.87,73.74,73.76,68200.0,44.465,44.5012,44.4229,44.4349,68200.0
2007-12-06 10:25:00,73.75,73.75,73.69,73.73,53800.0,44.4289,44.4289,44.3927,44.4168,53800.0
2007-12-06 10:30:00,73.74,73.88,73.73,73.86,76000.0,44.4229,44.5072,44.4168,44.4951,76000.0
2007-12-06 10:35:00,73.86,73.88,73.79,73.84,57200.0,44.4951,44.5072,44.453,44.4831,57200.0
2007-12-06 10:40:00,73.84,73.85,73.71,73.75,86100.0,44.4831,44.4891,44.4048,44.4289,86100.0
2007-12-06 10:45:00,73.76,73.84,73.75,73.83,49900.0,44.4349,44.4831,44.4289,44.4771,49900.0
2007-12-06 10:50:00,73.83,73.88,73.77,73.88,87600.0,44.4771,44.5072,44.4409,44.5072,87600.0
2007-12-06 10:55:00,73.88,73.88,73.81,73.83,120900.0,44.5072,44.5072,44.465,44.4771,120900.0
2007-12-06 11:00:00,73.85,73.86,73.72,73.72,80500.0,44.4891,44.4951,44.4108,44.4108,80500.0
2007-12-06 11:05:00,73.73,73.84,73.71,73.8,69700.0,44.4168,44.4831,44.4048,44.459,69700.0
2007-12-06 11:10:00,73.8,73.87,73.74,73.84,54700.0,44.459,44.5012,44.4229,44.4831,54700.0
2007-12-06 11:15:00,73.86,73.87,73.81,73.84,58900.0,44.4951,44.5012,44.465,44.4831,58900.0
2007-12-06 11:20:00,73.84,73.85,73.73,73.84,101800.0,44.4831,44.4891,44.4168,44.4831,101800.0
2007-12-06 11:25:00,73.83,73.85,73.81,73.82,57300.0,44.4771,44.4891,44.465,44.471,57300.0
2007-12-06 11:30:00,73.83,73.86,73.8,73.82,78600.0,44.4771,44.4951,44.459,44.471,78600.0
2007-12-06 11:35:00,73.81,73.82,73.77,73.77,36900.0,44.465,44.471,44.4409,44.4409,36900.0
2007-12-06 11:40:00,73.78,73.9,73.77,73.84,60300.0,44.4469,44.5192,44.4409,44.4831,60300.0
2007-12-06 11:45:00,73.83,73.85,73.82,73.84,32200.0,44.4771,44.4891,44.471,44.4831,32200.0
2007-12-06 11:50:00,73.84,73.86,73.82,73.83,37100.0,44.4831,44.4951,44.471,44.4771,37100.0
2007-12-06 11:55:00,73.84,73.86,73.83,73.84,44100.0,44.4831,44.4951,44.4771,44.4831,44100.0
2007-12-06 12:00:00,73.84,73.86,73.82,73.84,57700.0,44.4831,44.4951,44.471,44.4831,57700.0
2007-12-06 12:05:00,73.84,73.86,73.79,73.79,44200.0,44.4831,44.4951,44.453,44.453,44200.0
2007-12-06 12:10:00,73.79,73.8,73.75,73.75,64200.0,44.453,44.459,44.4289,44.4289,64200.0
2007-12-06 12:15:00,73.75,73.76,73.69,73.69,44000.0,44.4289,44.4349,44.3927,44.3927,44000.0
2007-12-06 12:20:00,73.7,73.7,73.64,73.65,39000.0,44.3988,44.3988,44.3626,44.3686,39000.0
2007-12-06 12:25:00,73.64,73.64,73.57,73.58,30700.0,44.3626,44.3626,44.3204,44.3265,30700.0
2007-12-06 12:30:00,73.57,73.71,73.57,73.71,46400.0,44.3204,44.4048,44.3204,44.4048,46400.0
2007-12-06 12:35:00,73.72,73.8,73.71,73.74,64300.0,44.4108,44.459,44.4048,44.4229,64300.0
2007-12-06 12:40:00,73.73,73.73,73.64,73.7,33900.0,44.4168,44.4168,44.3626,44.3988,33900.0
2007-12-06 12:45:00,73.69,73.72,73.68,73.71,26300.0,44.3927,44.4108,44.3867,44.4048,26300.0
2007-12-06 12:50:00,73.7,73.72,73.64,73.65,24300.0,44.3988,44.4108,44.3626,44.3686,24300.0
2007-12-06 12:55:00,73.66,73.7,73.61,73.7,40900.0,44.3747,44.3988,44.3445,44.3988,40900.0
2007-12-06 13:00:00,73.7,73.78,73.66,73.7,92700.0,44.3988,44.4469,44.3747,44.3988,92700.0
2007-12-06 13:05:00,73.69,73.7,73.63,73.64,50800.0,44.3927,44.3988,44.3566,44.3626,50800.0
2007-12-06 13:10:00,73.64,73.65,73.6,73.64,37100.0,44.3626,44.3686,44.3385,44.3626,37100.0
2007-12-06 13:15:00,73.63,73.64,73.52,73.53,61800.0,44.3566,44.3626,44.2903,44.2963,61800.0
2007-12-06 13:20:00,73.53,73.62,73.53,73.62,45300.0,44.2963,44.3506,44.2963,44.3506,45300.0
2007-12-06 13:25:00,73.61,73.85,73.61,73.68,112800.0,44.3445,44.4891,44.3445,44.3867,112800.0
2007-12-06 13:30:00,73.68,73.68,73.61,73.65,41300.0,44.3867,44.3867,44.3445,44.3686,41300.0
2007-12-06 13:35:00,73.85,73.85,73.64,73.68,58800.0,44.4891,44.4891,44.3626,44.3867,58800.0
2007-12-06 13:40:00,73.67,73.68,73.63,73.63,25100.0,44.3807,44.3867,44.3566,44.3566,25100.0
2007-12-06 13:45:00,73.63,73.64,73.54,73.56,46100.0,44.3566,44.3626,44.3024,44.3144,46100.0
2007-12-06 13:50:00,73.57,73.63,73.56,73.6,46600.0,44.3204,44.3566,44.3144,44.3385,46600.0
2007-12-06 13:55:00,73.6,73.6,73.49,73.51,68900.0,44.3385,44.3385,44.2722,44.2843,68900.0
2007-12-06 14:00:00,73.52,73.59,73.51,73.57,71900.0,44.2903,44.3325,44.2843,44.3204,71900.0
2007-12-06 14:05:00,73.56,73.66,73.54,73.65,75700.0,44.3144,44.3747,44.3024,44.3686,75700.0
2007-12-06 14:10:00,73.64,73.68,73.62,73.62,41300.0,44.3626,44.3867,44.3506,44.3506,41300.0
2007-12-06 14:15:00,73.63,73.72,73.58,73.71,102000.0,44.3566,44.4108,44.3265,44.4048,102000.0
2007-12-06 14:20:00,73.71,73.75,73.65,73.68,100000.0,44.4048,44.4289,44.3686,44.3867,100000.0
2007-12-06 14:25:00,73.69,73.71,73.63,73.69,109400.0,44.3927,44.4048,44.3566,44.3927,109400.0
2007-12-06 14:30:00,73.69,73.76,73.68,73.75,110400.0,44.3927,44.4349,44.3867,44.4289,110400.0
2007-12-06 14:35:00,73.76,73.77,73.68,73.71,139500.0,44.4349,44.4409,44.3867,44.4048,139500.0
2007-12-06 14:40:00,73.71,73.85,73.7,73.82,131700.0,44.4048,44.4891,44.3988,44.471,131700.0
2007-12-06 14:45:00,73.81,73.82,73.75,73.8,72100.0,44.465,44.471,44.4289,44.459,72100.0
2007-12-06 14:50:00,73.8,73.84,73.77,73.77,84700.0,44.459,44.4831,44.4409,44.4409,84700.0
2007-12-06 14:55:00,73.78,73.84,73.76,73.84,222400.0,44.4469,44.4831,44.4349,44.4831,222400.0
2007-12-06 15:00:00,73.83,73.92,73.83,73.91,115700.0,44.4771,44.5313,44.4771,44.5253,115700.0
2007-12-06 15:05:00,73.9,73.91,73.81,73.83,122300.0,44.5192,44.5253,44.465,44.4771,122300.0
2007-12-06 15:10:00,73.83,73.87,73.83,73.86,88900.0,44.4771,44.5012,44.4771,44.4951,88900.0
2007-12-06 15:15:00,73.87,73.9,73.84,73.84,105900.0,44.5012,44.5192,44.4831,44.4831,105900.0
2007-12-06 15:20:00,73.85,73.88,73.81,73.84,130600.0,44.4891,44.5072,44.465,44.4831,130600.0
2007-12-06 15:25:00,73.84,73.88,73.82,73.86,109700.0,44.4831,44.5072,44.471,44.4951,109700.0
2007-12-06 15:30:00,73.85,73.86,73.83,73.86,124500.0,44.4891,44.4951,44.4771,44.4951,124500.0
2007-12-06 15:35:00,73.86,74.05,73.86,74.04,181000.0,44.4951,44.6096,44.4951,44.6036,181000.0
2007-12-06 15:40:00,74.04,74.12,74.01,74.06,157500.0,44.6036,44.6518,44.5855,44.6156,157500.0
2007-12-06 15:45:00,74.06,74.21,73.85,74.17,211500.0,44.6156,44.706,44.4891,44.6819,211500.0
2007-12-06 15:50:00,74.17,74.24,74.15,74.19,260500.0,44.6819,44.7241,44.6698,44.6939,260500.0
2007-12-06 15:55:00,74.18,74.24,74.14,74.18,266400.0,44.6879,44.7241,44.6638,44.6879,266400.0
2007-12-07 09:30:00,74.24,74.5,74.09,74.5,313900.0,44.7241,44.8807,44.6337,44.8807,313900.0
2007-12-07 09:35:00,74.5,74.59,74.48,74.57,172300.0,44.8807,44.9349,44.8686,44.9229,172300.0
2007-12-07 09:40:00,74.58,74.59,74.48,74.59,140600.0,44.9289,44.9349,44.8686,44.9349,140600.0
2007-12-07 09:45:00,74.59,74.6,74.57,74.58,77800.0,44.9349,44.9409,44.9229,44.9289,77800.0
2007-12-07 09:50:00,74.59,74.6,74.49,74.57,140000.0,44.9349,44.9409,44.8747,44.9229,140000.0
2007-12-07 09:55:00,74.57,74.57,74.49,74.55,104100.0,44.9229,44.9229,44.8747,44.9108,104100.0
2007-12-07 10:00:00,74.55,74.62,74.52,74.61,92300.0,44.9108,44.953,44.8927,44.947,92300.0
2007-12-07 10:05:00,74.6,74.67,74.6,74.65,87600.0,44.9409,44.9831,44.9409,44.9711,87600.0
2007-12-07 10:10:00,74.65,74.75,74.65,74.74,107700.0,44.9711,45.0313,44.9711,45.0253,107700.0
2007-12-07 10:15:00,74.75,74.82,74.74,74.81,75500.0,45.0313,45.0735,45.0253,45.0674,75500.0
2007-12-07 10:20:00,74.81,74.82,74.56,74.6,108900.0,45.0674,45.0735,44.9168,44.9409,108900.0
2007-12-07 10:25:00,74.6,74.61,74.45,74.5,118300.0,44.9409,44.947,44.8506,44.8807,118300.0
2007-12-07 10:30:00,74.51,74.65,74.4,74.46,143900.0,44.8867,44.9711,44.8205,44.8566,143900.0
2007-12-07 10:35:00,74.46,74.53,74.45,74.51,56700.0,44.8566,44.8988,44.8506,44.8867,56700.0
2007-12-07 10:40:00,74.51,74.55,74.35,74.36,72400.0,44.8867,44.9108,44.7903,44.7964,72400.0
2007-12-07 10:45:00,74.37,74.44,74.31,74.44,104100.0,44.8024,44.8446,44.7662,44.8446,104100.0
2007-12-07 10:50:00,74.44,74.48,74.42,74.46,78900.0,44.8446,44.8686,44.8325,44.8566,78900.0
2007-12-07 10:55:00,74.46,74.57,74.44,74.56,63800.0,44.8566,44.9229,44.8446,44.9168,63800.0
2007-12-07 11:00:00,74.56,74.6,74.52,74.54,106800.0,44.9168,44.9409,44.8927,44.9048,106800.0
2007-12-07 11:05:00,74.54,74.57,74.52,74.54,45500.0,44.9048,44.9229,44.8927,44.9048,45500.0
2007-12-07 11:10:00,74.54,74.57,74.51,74.51,74400.0,44.9048,44.9229,44.8867,44.8867,74400.0
2007-12-07 11:15:00,74.52,74.56,74.49,74.51,74600.0,44.8927,44.9168,44.8747,44.8867,74600.0
2007-12-07 11:20:00,74.51,74.53,74.49,74.52,46000.0,44.8867,44.8988,44.8747,44.8927,46000.0
2007-12-07 11:25:00,74.52,74.6,74.51,74.58,106700.0,44.8927,44.9409,44.8867,44.9289,106700.0
2007-12-07 11:30:00,74.59,74.67,74.55,74.66,65000.0,44.9349,44.9831,44.9108,44.9771,65000.0
2007-12-07 11:35:00,74.66,74.75,74.65,74.72,53400.0,44.9771,45.0313,44.9711,45.0132,53400.0
2007-12-07 11:40:00,74.73,74.75,74.68,74.71,40900.0,45.0193,45.0313,44.9891,45.0072,40900.0
2007-12-07 11:45:00,74.71,74.74,74.68,74.73,41000.0,45.0072,45.0253,44.9891,45.0193,41000.0
2007-12-07 11:50:00,74.73,74.75,74.6,74.73,141600.0,45.0193,45.0313,44.9409,45.0193,141600.0
2007-12-07 11:55:00,74.72,74.73,74.62,74.64,88400.0,45.0132,45.0193,44.953,44.965,88400.0
2007-12-07 12:00:00,74.64,74.74,74.64,74.64,75800.0,44.965,45.0253,44.965,44.965,75800.0
2007-12-07 12:05:00,74.64,74.66,74.62,74.63,24800.0,44.965,44.9771,44.953,44.959,24800.0
2007-12-07 12:10:00,74.63,74.7,74.62,74.7,32600.0,44.959,45.0012,44.953,45.0012,32600.0
2007-12-07 12:15:00,74.7,74.76,74.67,74.67,68100.0,45.0012,45.0373,44.9831,44.9831,68100.0
2007-12-07 12:20:00,74.68,74.7,74.67,74.69,26000.0,44.9891,45.0012,44.9831,44.9952,26000.0
2007-12-07 12:25:00,74.69,74.71,74.63,74.64,43500.0,44.9952,45.0072,44.959,44.965,43500.0
2007-12-07 12:30:00,74.64,74.66,74.63,74.63,40300.0,44.965,44.9771,44.959,44.959,40300.0
2007-12-07 12:35:00,74.64,74.65,74.63,74.65,42300.0,44.965,44.9711,44.959,44.9711,42300.0
2007-12-07 12:40:00,74.64,74.65,74.64,74.65,26700.0,44.965,44.9711,44.965,44.9711,26700.0
2007-12-07 12:45:00,74.64,74.69,74.64,74.67,46400.0,44.965,44.9952,44.965,44.9831,46400.0
2007-12-07 12:50:00,74.67,74.68,74.56,74.56,40000.0,44.9831,44.9891,44.9168,44.9168,40000.0
2007-12-07 12:55:00,74.56,74.58,74.42,74.45,138600.0,44.9168,44.9289,44.8325,44.8506,138600.0
2007-12-07 13:00:00,74.46,74.53,74.46,74.49,138700.0,44.8566,44.8988,44.8566,44.8747,138700.0
2007-12-07 13:05:00,74.49,74.56,74.47,74.55,29800.0,44.8747,44.9168,44.8626,44.9108,29800.0
2007-12-07 13:10:00,74.55,74.7,74.55,74.69,36200.0,44.9108,45.0012,44.9108,44.9952,36200.0
2007-12-07 13:15:00,74.68,74.7,74.62,74.64,69800.0,44.9891,45.0012,44.953,44.965,69800.0
2007-12-07 13:20:00,74.63,74.65,74.56,74.58,57600.0,44.959,44.9711,44.9168,44.9289,57600.0
2007-12-07 13:25:00,74.57,74.59,74.48,74.57,55700.0,44.9229,44.9349,44.8686,44.9229,55700.0
2007-12-07 13:30:00,74.58,74.63,74.55,74.62,47000.0,44.9289,44.959,44.9108,44.953,47000.0
2007-12-07 13:35:00,74.61,74.62,74.56,74.57,40100.0,44.947,44.953,44.9168,44.9229,40100.0
2007-12-07 13:40:00,74.57,74.64,74.47,74.6,83900.0,44.9229,44.965,44.8626,44.9409,83900.0
2007-12-07 13:45:00,74.61,74.67,74.59,74.6,53200.0,44.947,44.9831,44.9349,44.9409,53200.0
2007-12-07 13:50:00,74.59,74.59,74.45,74.46,45900.0,44.9349,44.9349,44.8506,44.8566,45900.0
2007-12-07 13:55:00,74.45,74.47,74.42,74.44,42300.0,44.8506,44.8626,44.8325,44.8446,42300.0
2007-12-07 14:00:00,74.44,74.49,74.44,74.49,46200.0,44.8446,44.8747,44.8446,44.8747,46200.0
2007-12-07 14:05:00,74.48,74.53,74.37,74.45,70400.0,44.8686,44.8988,44.8024,44.8506,70400.0
2007-12-07 14:10:00,74.45,74.51,74.44,74.49,35800.0,44.8506,44.8867,44.8446,44.8747,35800.0
2007-12-07 14:15:00,74.49,74.52,74.47,74.48,40200.0,44.8747,44.8927,44.8626,44.8686,40200.0
2007-12-07 14:20:00,74.47,74.49,74.46,74.49,37100.0,44.8626,44.8747,44.8566,44.8747,37100.0
2007-12-07 14:25:00,74.49,74.51,74.48,74.5,32100.0,44.8747,44.8867,44.8686,44.8807,32100.0
2007-12-07 14:30:00,74.51,74.62,74.5,74.57,65000.0,44.8867,44.953,44.8807,44.9229,65000.0
2007-12-07 14:35:00,74.58,74.67,74.56,74.65,113600.0,44.9289,44.9831,44.9168,44.9711,113600.0
2007-12-07 14:40:00,74.65,74.68,74.64,74.66,38600.0,44.9711,44.9891,44.965,44.9771,38600.0
2007-12-07 14:45:00,74.65,74.67,74.58,74.59,54700.0,44.9711,44.9831,44.9289,44.9349,54700.0
2007-12-07 14:50:00,74.59,74.59,74.54,74.56,73000.0,44.9349,44.9349,44.9048,44.9168,73000.0
2007-12-07 14:55:00,74.56,74.6,74.56,74.58,40400.0,44.9168,44.9409,44.9168,44.9289,40400.0
2007-12-07 15:00:00,74.57,74.59,74.53,74.55,64300.0,44.9229,44.9349,44.8988,44.9108,64300.0
2007-12-07 15:05:00,74.55,74.56,74.45,74.45,122800.0,44.9108,44.9168,44.8506,44.8506,122800.0
2007-12-07 15:10:00,74.46,74.54,74.42,74.5,97000.0,44.8566,44.9048,44.8325,44.8807,97000.0
2007-12-07 15:15:00,74.5,74.51,74.43,74.44,78400.0,44.8807,44.8867,44.8385,44.8446,78400.0
2007-12-07 15:20:00,74.44,74.44,74.38,74.41,92700.0,44.8446,44.8446,44.8084,44.8265,92700.0
2007-12-07 15:25:00,74.42,74.43,74.34,74.35,125700.0,44.8325,44.8385,44.7843,44.7903,125700.0
2007-12-07 15:30:00,74.36,74.36,74.21,74.3,111000.0,44.7964,44.7964,44.706,44.7602,111000.0
2007-12-07 15:35:00,74.3,74.33,74.24,74.32,87900.0,44.7602,44.7783,44.7241,44.7723,87900.0
2007-12-07 15:40:00,74.32,74.32,74.15,74.18,171600.0,44.7723,44.7723,44.6698,44.6879,171600.0
2007-12-07 15:45:00,74.18,74.26,74.15,74.18,131000.0,44.6879,44.7361,44.6698,44.6879,131000.0
2007-12-07 15:50:00,74.17,74.18,74.06,74.12,226800.0,44.6819,44.6879,44.6156,44.6518,226800.0
2007-12-07 15:55:00,74.11,74.15,74.06,74.09,285800.0,44.6457,44.6698,44.6156,44.6337,285800.0
2007-12-10 09:30:00,74.38,74.48,74.14,74.17,308600.0,44.8084,44.8686,44.6638,44.6819,308600.0
2007-12-10 09:35:00,74.17,74.24,74.1,74.12,97400.0,44.6819,44.7241,44.6397,44.6518,97400.0
2007-12-10 09:40:00,74.12,74.25,74.08,74.18,212800.0,44.6518,44.7301,44.6277,44.6879,212800.0
2007-12-10 09:45:00,74.18,74.26,74.14,74.18,75500.0,44.6879,44.7361,44.6638,44.6879,75500.0
2007-12-10 09:50:00,74.19,74.24,74.18,74.2,65700.0,44.6939,44.7241,44.6879,44.7,65700.0
2007-12-10 09:55:00,74.21,74.27,74.1,74.24,108500.0,44.706,44.7421,44.6397,44.7241,108500.0
2007-12-10 10:00:00,74.24,74.38,74.24,74.3,98500.0,44.7241,44.8084,44.7241,44.7602,98500.0
2007-12-10 10:05:00,74.3,74.36,74.28,74.35,49700.0,44.7602,44.7964,44.7482,44.7903,49700.0
2007-12-10 10:10:00,74.36,74.4,74.31,74.34,65600.0,44.7964,44.8205,44.7662,44.7843,65600.0
2007-12-10 10:15:00,74.36,74.51,74.36,74.38,109400.0,44.7964,44.8867,44.7964,44.8084,109400.0
2007-12-10 10:20:00,74.37,74.44,74.35,74.44,74800.0,44.8024,44.8446,44.7903,44.8446,74800.0
2007-12-10 10:25:00,74.43,74.48,74.42,74.42,74300.0,44.8385,44.8686,44.8325,44.8325,74300.0
2007-12-10 10:30:00,74.42,74.47,74.39,74.45,84900.0,44.8325,44.8626,44.8144,44.8506,84900.0
2007-12-10 10:35:00,74.44,74.45,74.27,74.27,103200.0,44.8446,44.8506,44.7421,44.7421,103200.0
2007-12-10 10:40:00,74.26,74.28,74.23,74.25,132600.0,44.7361,44.7482,44.718,44.7301,132600.0
2007-12-10 10:45:00,74.24,74.26,74.17,74.21,72800.0,44.7241,44.7361,44.6819,44.706,72800.0
2007-12-10 10:50:00,74.21,74.25,74.16,74.19,72500.0,44.706,44.7301,44.6759,44.6939,72500.0
2007-12-10 10:55:00,74.2,74.26,74.15,74.25,89900.0,44.7,44.7361,44.6698,44.7301,89900.0
2007-12-10 11:00:00,74.25,74.28,74.23,74.24,85200.0,44.7301,44.7482,44.718,44.7241,85200.0
2007-12-10 11:05:00,74.24,74.26,74.15,74.17,51300.0,44.7241,44.7361,44.6698,44.6819,51300.0
2007-12-10 11:10:00,74.19,74.24,74.16,74.24,64700.0,44.6939,44.7241,44.6759,44.7241,64700.0
2007-12-10 11:15:00,74.24,74.26,74.23,74.23,82200.0,44.7241,44.7361,44.718,44.718,82200.0
2007-12-10 11:20:00,74.24,74.27,74.23,74.24,88100.0,44.7241,44.7421,44.718,44.7241,88100.0
2007-12-10 11:25:00,74.24,74.31,74.24,74.29,56400.0,44.7241,44.7662,44.7241,44.7542,56400.0
2007-12-10 11:30:00,74.3,74.31,74.28,74.29,45200.0,44.7602,44.7662,44.7482,44.7542,45200.0
2007-12-10 11:35:00,74.28,74.31,74.27,74.27,53500.0,44.7482,44.7662,44.7421,44.7421,53500.0
2007-12-10 11:40:00,74.28,74.3,74.27,74.3,21000.0,44.7482,44.7602,44.7421,44.7602,21000.0
2007-12-10 11:45:00,74.3,74.39,74.29,74.37,71500.0,44.7602,44.8144,44.7542,44.8024,71500.0
2007-12-10 11:50:00,74.37,74.44,74.37,74.38,61700.0,44.8024,44.8446,44.8024,44.8084,61700.0
2007-12-10 11:55:00,74.38,74.39,74.34,74.38,59300.0,44.8084,44.8144,44.7843,44.8084,59300.0
2007-12-10 12:00:00,74.38,74.41,74.37,74.37,33500.0,44.8084,44.8265,44.8024,44.8024,33500.0
2007-12-10 12:05:00,74.37,74.48,74.37,74.47,82500.0,44.8024,44.8686,44.8024,44.8626,82500.0
2007-12-10 12:10:00,74.47,74.58,74.47,74.55,64700.0,44.8626,44.9289,44.8626,44.9108,64700.0
2007-12-10 12:15:00,74.55,74.6,74.54,74.6,39800.0,44.9108,44.9409,44.9048,44.9409,39800.0
2007-12-10 12:20:00,74.59,74.6,74.48,74.54,69800.0,44.9349,44.9409,44.8686,44.9048,69800.0
2007-12-10 12:25:00,74.53,74.6,74.48,74.48,64800.0,44.8988,44.9409,44.8686,44.8686,64800.0
2007-12-10 12:30:00,74.49,74.51,74.42,74.43,59700.0,44.8747,44.8867,44.8325,44.8385,59700.0
2007-12-10 12:35:00,74.43,74.45,74.3,74.45,30900.0,44.8385,44.8506,44.7602,44.8506,30900.0
2007-12-10 12:40:00,74.45,74.47,74.45,74.47,21500.0,44.8506,44.8626,44.8506,44.8626,21500.0
2007-12-10 12:45:00,74.46,74.47,74.43,74.44,25400.0,44.8566,44.8626,44.8385,44.8446,25400.0
2007-12-10 12:50:00,74.44,74.45,74.43,74.44,32500.0,44.8446,44.8506,44.8385,44.8446,32500.0
2007-12-10 12:55:00,74.44,74.45,74.42,74.43,31600.0,44.8446,44.8506,44.8325,44.8385,31600.0
2007-12-10 13:00:00,74.42,74.45,74.42,74.44,35700.0,44.8325,44.8506,44.8325,44.8446,35700.0
2007-12-10 13:05:00,74.44,74.47,74.43,74.47,34000.0,44.8446,44.8626,44.8385,44.8626,34000.0
2007-12-10 13:10:00,74.46,74.46,74.39,74.4,74800.0,44.8566,44.8566,44.8144,44.8205,74800.0
2007-12-10 13:15:00,74.4,74.46,74.4,74.44,85300.0,44.8205,44.8566,44.8205,44.8446,85300.0
2007-12-10 13:20:00,74.44,74.46,74.42,74.45,40100.0,44.8446,44.8566,44.8325,44.8506,40100.0
2007-12-10 13:25:00,74.45,74.48,74.44,74.45,34200.0,44.8506,44.8686,44.8446,44.8506,34200.0
2007-12-10 13:30:00,74.45,74.46,74.43,74.43,36800.0,44.8506,44.8566,44.8385,44.8385,36800.0
2007-12-10 13:35:00,74.43,74.45,74.41,74.43,23300.0,44.8385,44.8506,44.8265,44.8385,23300.0
2007-12-10 13:40:00,74.43,74.43,74.39,74.42,39000.0,44.8385,44.8385,44.8144,44.8325,39000.0
2007-12-10 13:45:00,74.43,74.43,74.39,74.4,32200.0,44.8385,44.8385,44.8144,44.8205,32200.0
2007-12-10 13:50:00,74.4,74.42,74.38,74.38,46900.0,44.8205,44.8325,44.8084,44.8084,46900.0
2007-12-10 13:55:00,74.39,74.4,74.37,74.39,42300.0,44.8144,44.8205,44.8024,44.8144,42300.0
2007-12-10 14:00:00,74.39,74.45,74.39,74.43,48700.0,44.8144,44.8506,44.8144,44.8385,48700.0
2007-12-10 14:05:00,74.42,74.42,74.38,74.42,38900.0,44.8325,44.8325,44.8084,44.8325,38900.0
2007-12-10 14:10:00,74.42,74.42,74.36,74.37,39100.0,44.8325,44.8325,44.7964,44.8024,39100.0
2007-12-10 14:15:00,74.38,74.4,74.37,74.38,29600.0,44.8084,44.8205,44.8024,44.8084,29600.0
2007-12-10 14:20:00,74.38,74.41,74.38,74.39,42000.0,44.8084,44.8265,44.8084,44.8144,42000.0
2007-12-10 14:25:00,74.4,74.41,74.39,74.4,25300.0,44.8205,44.8265,44.8144,44.8205,25300.0
2007-12-10 14:30:00,74.39,74.44,74.38,74.42,43600.0,44.8144,44.8446,44.8084,44.8325,43600.0
2007-12-10 14:35:00,74.43,74.43,74.41,74.41,25300.0,44.8385,44.8385,44.8265,44.8265,25300.0
2007-12-10 14:40:00,74.42,74.45,74.42,74.42,30200.0,44.8325,44.8506,44.8325,44.8325,30200.0
2007-12-10 14:45:00,74.42,74.49,74.42,74.46,52400.0,44.8325,44.8747,44.8325,44.8566,52400.0
2007-12-10 14:50:00,74.46,74.46,74.39,74.39,75000.0,44.8566,44.8566,44.8144,44.8144,75000.0
2007-12-10 14:55:00,74.39,74.39,74.26,74.34,85700.0,44.8144,44.8144,44.7361,44.7843,85700.0
2007-12-10 15:00:00,74.34,74.42,74.31,74.42,35800.0,44.7843,44.8325,44.7662,44.8325,35800.0
2007-12-10 15:05:00,74.42,74.5,74.33,74.5,124600.0,44.8325,44.8807,44.7783,44.8807,124600.0
2007-12-10 15:10:00,74.5,74.57,74.49,74.53,95000.0,44.8807,44.9229,44.8747,44.8988,95000.0
2007-12-10 15:15:00,74.53,74.53,74.47,74.5,74300.0,44.8988,44.8988,44.8626,44.8807,74300.0
2007-12-10 15:20:00,74.51,74.53,74.45,74.52,50300.0,44.8867,44.8988,44.8506,44.8927,50300.0
2007-12-10 15:25:00,74.51,74.54,74.47,74.48,68900.0,44.8867,44.9048,44.8626,44.8686,68900.0
2007-12-10 15:30:00,74.48,74.51,74.41,74.42,59900.0,44.8686,44.8867,44.8265,44.8325,59900.0
2007-12-10 15:35:00,74.41,74.5,74.41,74.48,71800.0,44.8265,44.8807,44.8265,44.8686,71800.0
2007-12-10 15:40:00,74.47,74.48,74.26,74.28,191800.0,44.8626,44.8686,44.7361,44.7482,191800.0
2007-12-10 15:45:00,74.28,74.32,74.27,74.29,92800.0,44.7482,44.7723,44.7421,44.7542,92800.0
2007-12-10 15:50:00,74.29,74.31,74.19,74.21,297900.0,44.7542,44.7662,44.6939,44.706,297900.0
2007-12-10 15:55:00,74.21,74.34,74.15,74.34,298700.0,44.706,44.7843,44.6698,44.7843,298700.0
2007-12-11 09:30:00,74.59,74.61,74.35,74.52,286100.0,44.9349,44.947,44.7903,44.8927,286100.0
2007-12-11 09:35:00,74.52,74.66,74.45,74.51,96100.0,44.8927,44.9771,44.8506,44.8867,96100.0
2007-12-11 09:40:00,74.51,74.7,74.51,74.64,74800.0,44.8867,45.0012,44.8867,44.965,74800.0
2007-12-11 09:45:00,74.64,74.75,74.56,74.74,76600.0,44.965,45.0313,44.9168,45.0253,76600.0
2007-12-11 09:50:00,74.74,74.79,74.7,74.71,110500.0,45.0253,45.0554,45.0012,45.0072,110500.0
2007-12-11 09:55:00,74.71,74.75,74.69,74.73,37400.0,45.0072,45.0313,44.9952,45.0193,37400.0
2007-12-11 10:00:00,74.73,74.76,74.64,74.69,87900.0,45.0193,45.0373,44.965,44.9952,87900.0
2007-12-11 10:05:00,74.7,74.7,74.59,74.62,57300.0,45.0012,45.0012,44.9349,44.953,57300.0
2007-12-11 10:10:00,74.63,74.64,74.55,74.58,66700.0,44.959,44.965,44.9108,44.9289,66700.0
2007-12-11 10:15:00,74.59,74.64,74.52,74.58,77000.0,44.9349,44.965,44.8927,44.9289,77000.0
2007-12-11 10:20:00,74.58,74.62,74.52,74.59,104000.0,44.9289,44.953,44.8927,44.9349,104000.0
2007-12-11 10:25:00,74.59,74.64,74.51,74.59,104600.0,44.9349,44.965,44.8867,44.9349,104600.0
2007-12-11 10:30:00,74.6,74.6,74.5,74.53,154100.0,44.9409,44.9409,44.8807,44.8988,154100.0
2007-12-11 10:35:00,74.53,74.57,74.5,74.52,56800.0,44.8988,44.9229,44.8807,44.8927,56800.0
2007-12-11 10:40:00,74.52,74.67,74.45,74.59,94400.0,44.8927,44.9831,44.8506,44.9349,94400.0
2007-12-11 10:45:00,74.6,74.67,74.53,74.57,69500.0,44.9409,44.9831,44.8988,44.9229,69500.0
2007-12-11 10:50:00,74.56,74.57,74.51,74.52,64700.0,44.9168,44.9229,44.8867,44.8927,64700.0
2007-12-11 10:55:00,74.53,74.53,74.46,74.46,58100.0,44.8988,44.8988,44.8566,44.8566,58100.0
2007-12-11 11:00:00,74.46,74.48,74.43,74.44,76100.0,44.8566,44.8686,44.8385,44.8446,76100.0
2007-12-11 11:05:00,74.44,74.55,74.43,74.51,75800.0,44.8446,44.9108,44.8385,44.8867,75800.0
2007-12-11 11:10:00,74.51,74.59,74.51,74.58,77800.0,44.8867,44.9349,44.8867,44.9289,77800.0
2007-12-11 11:15:00,74.58,74.71,74.57,74.71,74700.0,44.9289,45.0072,44.9229,45.0072,74700.0
2007-12-11 11:20:00,74.71,74.73,74.69,74.73,48000.0,45.0072,45.0193,44.9952,45.0193,48000.0
2007-12-11 11:25:00,74.72,74.77,74.71,74.77,63900.0,45.0132,45.0434,45.0072,45.0434,63900.0
2007-12-11 11:30:00,74.77,74.85,74.77,74.85,71500.0,45.0434,45.0915,45.0434,45.0915,71500.0
2007-12-11 11:35:00,74.85,74.87,74.7,74.7,90500.0,45.0915,45.1036,45.0012,45.0012,90500.0
2007-12-11 11:40:00,74.7,74.71,74.61,74.63,110800.0,45.0012,45.0072,44.947,44.959,110800.0
2007-12-11 11:45:00,74.63,74.63,74.53,74.59,157300.0,44.959,44.959,44.8988,44.9349,157300.0
2007-12-11 11:50:00,74.59,74.59,74.54,74.59,70300.0,44.9349,44.9349,44.9048,44.9349,70300.0
2007-12-11 11:55:00,74.59,74.68,74.59,74.67,95900.0,44.9349,44.9891,44.9349,44.9831,95900.0
2007-12-11 12:00:00,74.67,74.75,74.6,74.63,172500.0,44.9831,45.0313,44.9409,44.959,172500.0
2007-12-11 12:05:00,74.65,74.65,74.57,74.6,58900.0,44.9711,44.9711,44.9229,44.9409,58900.0
2007-12-11 12:10:00,74.6,74.6,74.53,74.57,61400.0,44.9409,44.9409,44.8988,44.9229,61400.0
2007-12-11 12:15:00,74.57,74.59,74.57,74.58,32300.0,44.9229,44.9349,44.9229,44.9289,32300.0
2007-12-11 12:20:00,74.57,74.6,74.5,74.55,187500.0,44.9229,44.9409,44.8807,44.9108,187500.0
2007-12-11 12:25:00,74.55,74.59,74.54,74.59,44000.0,44.9108,44.9349,44.9048,44.9349,44000.0
2007-12-11 12:30:00,74.59,74.74,74.59,74.74,65100.0,44.9349,45.0253,44.9349,45.0253,65100.0
2007-12-11 12:35:00,74.74,74.84,74.73,74.83,87300.0,45.0253,45.0855,45.0193,45.0795,87300.0
2007-12-11 12:40:00,74.83,74.89,74.82,74.89,75400.0,45.0795,45.1156,45.0735,45.1156,75400.0
2007-12-11 12:45:00,74.89,74.9,74.85,74.85,44500.0,45.1156,45.1217,45.0915,45.0915,44500.0
2007-12-11 12:50:00,74.86,74.91,74.86,74.91,53600.0,45.0976,45.1277,45.0976,45.1277,53600.0
2007-12-11 12:55:00,74.9,74.91,74.87,74.88,56900.0,45.1217,45.1277,45.1036,45.1096,56900.0
2007-12-11 13:00:00,74.87,74.88,74.78,74.79,50900.0,45.1036,45.1096,45.0494,45.0554,50900.0
2007-12-11 13:05:00,74.78,74.82,74.76,74.77,22100.0,45.0494,45.0735,45.0373,45.0434,22100.0
2007-12-11 13:10:00,74.78,74.87,74.77,74.8,47700.0,45.0494,45.1036,45.0434,45.0614,47700.0
2007-12-11 13:15:00,74.8,74.82,74.71,74.76,50500.0,45.0614,45.0735,45.0072,45.0373,50500.0
2007-12-11 13:20:00,74.77,74.8,74.73,74.73,60400.0,45.0434,45.0614,45.0193,45.0193,60400.0
2007-12-11 13:25:00,74.73,74.74,74.69,74.72,48500.0,45.0193,45.0253,44.9952,45.0132,48500.0
2007-12-11 13:30:00,74.73,74.74,74.69,74.7,31200.0,45.0193,45.0253,44.9952,45.0012,31200.0
2007-12-11 13:35:00,74.71,74.77,74.67,74.68,57300.0,45.0072,45.0434,44.9831,44.9891,57300.0
2007-12-11 13:40:00,74.68,74.69,74.65,74.66,33000.0,44.9891,44.9952,44.9711,44.9771,33000.0
2007-12-11 13:45:00,74.66,74.73,74.64,74.66,92300.0,44.9771,45.0193,44.965,44.9771,92300.0
2007-12-11 13:50:00,74.66,74.66,74.51,74.52,141000.0,44.9771,44.9771,44.8867,44.8927,141000.0
2007-12-11 13:55:00,74.52,74.52,74.4,74.51,149900.0,44.8927,44.8927,44.8205,44.8867,149900.0
2007-12-11 14:00:00,74.52,74.58,74.42,74.52,146500.0,44.8927,44.9289,44.8325,44.8927,146500.0
2007-12-11 14:05:00,74.53,74.59,74.49,74.55,141200.0,44.8988,44.9349,44.8747,44.9108,141200.0
2007-12-11 14:10:00,74.57,74.76,74.57,74.61,59500.0,44.9229,45.0373,44.9229,44.947,59500.0
2007-12-11 14:15:00,74.65,74.75,74.12,74.67,304600.0,44.9711,45.0313,44.6518,44.9831,304600.0
2007-12-11 14:20:00,74.6,74.68,74.05,74.13,229000.0,44.9409,44.9891,44.6096,44.6578,229000.0
2007-12-11 14:25:00,74.25,74.41,74.05,74.18,222800.0,44.7301,44.8265,44.6096,44.6879,222800.0
2007-12-11 14:30:00,74.18,74.19,74.02,74.12,171800.0,44.6879,44.6939,44.5915,44.6518,171800.0
2007-12-11 14:35:00,74.12,74.25,73.86,74.12,267000.0,44.6518,44.7301,44.4951,44.6518,267000.0
2007-12-11 14:40:00,74.13,74.13,73.85,73.99,204400.0,44.6578,44.6578,44.4891,44.5735,204400.0
2007-12-11 14:45:00,73.99,74.16,73.99,74.15,264200.0,44.5735,44.6759,44.5735,44.6698,264200.0
2007-12-11 14:50:00,74.15,74.5,74.11,74.5,168600.0,44.6698,44.8807,44.6457,44.8807,168600.0
2007-12-11 14:55:00,74.5,74.62,74.37,74.42,288400.0,44.8807,44.953,44.8024,44.8325,288400.0
2007-12-11 15:00:00,74.44,74.44,74.2,74.3,265600.0,44.8446,44.8446,44.7,44.7602,265600.0
2007-12-11 15:05:00,74.29,74.47,74.24,74.46,166100.0,44.7542,44.8626,44.7241,44.8566,166100.0
2007-12-11 15:10:00,74.45,74.5,74.38,74.48,171900.0,44.8506,44.8807,44.8084,44.8686,171900.0
2007-12-11 15:15:00,74.47,74.5,74.14,74.14,164100.0,44.8626,44.8807,44.6638,44.6638,164100.0
2007-12-11 15:20:00,74.15,74.31,74.1,74.28,223200.0,44.6698,44.7662,44.6397,44.7482,223200.0
2007-12-11 15:25:00,74.29,74.41,74.26,74.29,205300.0,44.7542,44.8265,44.7361,44.7542,205300.0
2007-12-11 15:30:00,74.3,74.42,74.15,74.17,136900.0,44.7602,44.8325,44.6698,44.6819,136900.0
2007-12-11 15:35:00,74.17,74.21,73.93,73.97,176200.0,44.6819,44.706,44.5373,44.5614,176200.0
2007-12-11 15:40:00,73.96,74.01,73.87,73.88,196400.0,44.5554,44.5855,44.5012,44.5072,196400.0
2007-12-11 15:45:00,73.88,73.92,73.81,73.9,279600.0,44.5072,44.5313,44.465,44.5192,279600.0
2007-12-11 15:50:00,73.9,74.05,73.88,73.94,305200.0,44.5192,44.6096,44.5072,44.5433,305200.0
2007-12-11 15:55:00,73.94,74.0,73.81,73.89,461900.0,44.5433,44.5795,44.465,44.5132,461900.0
2007-12-12 09:30:00,74.54,74.75,74.36,74.71,552700.0,44.9048,45.0313,44.7964,45.0072,552700.0
2007-12-12 09:35:00,74.72,74.98,74.7,74.93,276400.0,45.0132,45.1699,45.0012,45.1397,276400.0
2007-12-12 09:40:00,74.95,74.95,74.79,74.94,283700.0,45.1518,45.1518,45.0554,45.1458,283700.0
2007-12-12 09:45:00,74.94,74.94,74.71,74.91,398500.0,45.1458,45.1458,45.0072,45.1277,398500.0
2007-12-12 09:50:00,74.92,74.93,74.85,74.88,180700.0,45.1337,45.1397,45.0915,45.1096,180700.0
2007-12-12 09:55:00,74.87,74.93,74.81,74.89,117700.0,45.1036,45.1397,45.0674,45.1156,117700.0
2007-12-12 10:00:00,74.9,74.9,74.8,74.8,151500.0,45.1217,45.1217,45.0614,45.0614,151500.0
2007-12-12 10:05:00,74.81,74.86,74.78,74.85,178800.0,45.0674,45.0976,45.0494,45.0915,178800.0
2007-12-12 10:10:00,74.85,74.97,74.83,74.95,142000.0,45.0915,45.1638,45.0795,45.1518,142000.0
2007-12-12 10:15:00,74.95,74.97,74.87,74.9,157800.0,45.1518,45.1638,45.1036,45.1217,157800.0
2007-12-12 10:20:00,74.9,74.94,74.83,74.83,155000.0,45.1217,45.1458,45.0795,45.0795,155000.0
2007-12-12 10:25:00,74.83,74.97,74.74,74.95,122200.0,45.0795,45.1638,45.0253,45.1518,122200.0
2007-12-12 10:30:00,74.95,74.99,74.93,74.98,130000.0,45.1518,45.1759,45.1397,45.1699,130000.0
2007-12-12 10:35:00,74.97,74.99,74.93,74.94,157200.0,45.1638,45.1759,45.1397,45.1458,157200.0
2007-12-12 10:40:00,74.94,75.0,74.93,74.99,195500.0,45.1458,45.1819,45.1397,45.1759,195500.0
2007-12-12 10:45:00,74.99,75.0,74.89,74.93,155500.0,45.1759,45.1819,45.1156,45.1397,155500.0
2007-12-12 10:50:00,74.93,74.96,74.89,74.91,124100.0,45.1397,45.1578,45.1156,45.1277,124100.0
2007-12-12 10:55:00,74.9,74.96,74.86,74.93,123700.0,45.1217,45.1578,45.0976,45.1397,123700.0
2007-12-12 11:00:00,74.93,74.97,74.89,74.91,171000.0,45.1397,45.1638,45.1156,45.1277,171000.0
2007-12-12 11:05:00,74.91,75.0,74.8,74.83,257700.0,45.1277,45.1819,45.0614,45.0795,257700.0
2007-12-12 11:10:00,74.83,74.99,74.83,74.97,168600.0,45.0795,45.1759,45.0795,45.1638,168600.0
2007-12-12 11:15:00,74.96,74.99,74.95,74.97,130900.0,45.1578,45.1759,45.1518,45.1638,130900.0
2007-12-12 11:20:00,74.96,74.99,74.95,74.98,90300.0,45.1578,45.1759,45.1518,45.1699,90300.0
2007-12-12 11:25:00,74.98,75.0,74.97,74.98,189500.0,45.1699,45.1819,45.1638,45.1699,189500.0
2007-12-12 11:30:00,74.98,75.15,74.88,74.99,829300.0,45.1699,45.2723,45.1096,45.1759,829300.0
2007-12-12 11:35:00,74.99,75.05,74.91,74.94,155000.0,45.1759,45.212,45.1277,45.1458,155000.0
2007-12-12 11:40:00,74.94,75.06,74.9,75.05,123500.0,45.1458,45.2181,45.1217,45.212,123500.0
2007-12-12 11:45:00,75.05,75.09,74.95,75.06,128000.0,45.212,45.2361,45.1518,45.2181,128000.0
2007-12-12 11:50:00,75.06,75.06,74.93,74.99,173400.0,45.2181,45.2181,45.1397,45.1759,173400.0
2007-12-12 11:55:00,74.99,75.0,74.93,74.95,64800.0,45.1759,45.1819,45.1397,45.1518,64800.0
2007-12-12 12:00:00,74.94,74.96,74.8,74.82,129100.0,45.1458,45.1578,45.0614,45.0735,129100.0
2007-12-12 12:05:00,74.82,74.86,74.71,74.86,108300.0,45.0735,45.0976,45.0072,45.0976,108300.0
2007-12-12 12:10:00,74.87,74.94,74.87,74.93,54600.0,45.1036,45.1458,45.1036,45.1397,54600.0
2007-12-12 12:15:00,74.92,74.93,74.82,74.83,95200.0,45.1337,45.1397,45.0735,45.0795,95200.0
2007-12-12 12:20:00,74.82,74.87,74.81,74.84,91400.0,45.0735,45.1036,45.0674,45.0855,91400.0
2007-12-12 12:25:00,74.83,74.88,74.75,74.77,74200.0,45.0795,45.1096,45.0313,45.0434,74200.0
2007-12-12 12:30:00,74.76,74.77,74.62,74.66,151800.0,45.0373,45.0434,44.953,44.9771,151800.0
2007-12-12 12:35:00,74.67,74.73,74.63,74.73,124600.0,44.9831,45.0193,44.959,45.0193,124600.0
2007-12-12 12:40:00,74.71,74.78,74.65,74.72,83400.0,45.0072,45.0494,44.9711,45.0132,83400.0
2007-12-12 12:45:00,74.71,74.76,74.6,74.74,86200.0,45.0072,45.0373,44.9409,45.0253,86200.0
2007-12-12 12:50:00,74.73,74.73,74.61,74.66,87600.0,45.0193,45.0193,44.947,44.9771,87600.0
2007-12-12 12:55:00,74.66,74.75,74.66,74.75,109900.0,44.9771,45.0313,44.9771,45.0313,109900.0
2007-12-12 13:00:00,74.75,74.78,74.66,74.73,79900.0,45.0313,45.0494,44.9771,45.0193,79900.0
2007-12-12 13:05:00,74.73,74.8,74.69,74.7,96500.0,45.0193,45.0614,44.9952,45.0012,96500.0
2007-12-12 13:10:00,74.7,74.77,74.68,74.7,83700.0,45.0012,45.0434,44.9891,45.0012,83700.0
2007-12-12 13:15:00,74.71,74.77,74.69,74.76,40800.0,45.0072,45.0434,44.9952,45.0373,40800.0
2007-12-12 13:20:00,74.77,74.95,74.76,74.95,41800.0,45.0434,45.1518,45.0373,45.1518,41800.0
2007-12-12 13:25:00,74.95,74.99,74.9,74.96,94200.0,45.1518,45.1759,45.1217,45.1578,94200.0
2007-12-12 13:30:00,74.97,75.08,74.96,75.05,77900.0,45.1638,45.2301,45.1578,45.212,77900.0
2007-12-12 13:35:00,75.05,75.06,74.89,75.02,217500.0,45.212,45.2181,45.1156,45.194,217500.0
2007-12-12 13:40:00,75.01,75.11,75.01,75.02,83800.0,45.1879,45.2482,45.1879,45.194,83800.0
2007-12-12 13:45:00,75.03,75.07,74.99,75.06,98100.0,45.2,45.2241,45.1759,45.2181,98100.0
2007-12-12 13:50:00,75.07,75.1,75.04,75.08,61700.0,45.2241,45.2422,45.206,45.2301,61700.0
2007-12-12 13:55:00,75.08,75.12,75.01,75.07,81300.0,45.2301,45.2542,45.1879,45.2241,81300.0
2007-12-12 14:00:00,75.06,75.15,75.03,75.12,85000.0,45.2181,45.2723,45.2,45.2542,85000.0
2007-12-12 14:05:00,75.12,75.18,75.1,75.18,66700.0,45.2542,45.2903,45.2422,45.2903,66700.0
2007-12-12 14:10:00,75.17,75.18,75.12,75.13,50700.0,45.2843,45.2903,45.2542,45.2602,50700.0
2007-12-12 14:15:00,75.13,75.15,75.04,75.04,86800.0,45.2602,45.2723,45.206,45.206,86800.0
2007-12-12 14:20:00,75.03,75.04,74.93,74.95,141500.0,45.2,45.206,45.1397,45.1518,141500.0
2007-12-12 14:25:00,74.94,74.95,74.86,74.88,103900.0,45.1458,45.1518,45.0976,45.1096,103900.0
2007-12-12 14:30:00,74.88,74.98,74.88,74.95,112200.0,45.1096,45.1699,45.1096,45.1518,112200.0
2007-12-12 14:35:00,74.95,74.96,74.89,74.9,103700.0,45.1518,45.1578,45.1156,45.1217,103700.0
2007-12-12 14:40:00,74.9,74.92,74.85,74.9,95400.0,45.1217,45.1337,45.0915,45.1217,95400.0
2007-12-12 14:45:00,74.9,75.1,74.88,75.06,108500.0,45.1217,45.2422,45.1096,45.2181,108500.0
2007-12-12 14:50:00,75.07,75.14,75.0,75.02,105000.0,45.2241,45.2662,45.1819,45.194,105000.0
2007-12-12 14:55:00,75.03,75.11,74.9,74.9,177200.0,45.2,45.2482,45.1217,45.1217,177200.0
2007-12-12 15:00:00,74.9,74.91,74.69,74.75,257200.0,45.1217,45.1277,44.9952,45.0313,257200.0
2007-12-12 15:05:00,74.75,74.86,74.69,74.71,152100.0,45.0313,45.0976,44.9952,45.0072,152100.0
2007-12-12 15:10:00,74.71,74.71,74.39,74.46,276900.0,45.0072,45.0072,44.8144,44.8566,276900.0
2007-12-12 15:15:00,74.47,74.49,74.25,74.29,294900.0,44.8626,44.8747,44.7301,44.7542,294900.0
2007-12-12 15:20:00,74.29,74.46,74.28,74.42,233000.0,44.7542,44.8566,44.7482,44.8325,233000.0
2007-12-12 15:25:00,74.42,74.61,74.42,74.59,345900.0,44.8325,44.947,44.8325,44.9349,345900.0
2007-12-12 15:30:00,74.6,74.6,74.37,74.45,231500.0,44.9409,44.9409,44.8024,44.8506,231500.0
2007-12-12 15:35:00,74.44,74.51,74.23,74.46,293300.0,44.8446,44.8867,44.718,44.8566,293300.0
2007-12-12 15:40:00,74.46,74.54,74.36,74.38,274400.0,44.8566,44.9048,44.7964,44.8084,274400.0
2007-12-12 15:45:00,74.39,74.7,74.37,74.65,267100.0,44.8144,45.0012,44.8024,44.9711,267100.0
2007-12-12 15:50:00,74.65,74.7,74.5,74.54,262000.0,44.9711,45.0012,44.8807,44.9048,262000.0
2007-12-12 15:55:00,74.54,74.74,74.53,74.67,224800.0,44.9048,45.0253,44.8988,44.9831,224800.0
2007-12-13 09:30:00,74.45,74.8,74.25,74.8,363500.0,44.8506,45.0614,44.7301,45.0614,363500.0
2007-12-13 09:35:00,74.81,74.87,74.5,74.59,173100.0,45.0674,45.1036,44.8807,44.9349,173100.0
2007-12-13 09:40:00,74.57,74.74,74.51,74.63,152600.0,44.9229,45.0253,44.8867,44.959,152600.0
2007-12-13 09:45:00,74.65,74.84,74.63,74.67,128400.0,44.9711,45.0855,44.959,44.9831,128400.0
2007-12-13 09:50:00,74.67,74.77,74.5,74.54,201500.0,44.9831,45.0434,44.8807,44.9048,201500.0
2007-12-13 09:55:00,74.5,74.56,74.32,74.42,114100.0,44.8807,44.9168,44.7723,44.8325,114100.0
2007-12-13 10:00:00,74.42,74.59,74.32,74.59,107900.0,44.8325,44.9349,44.7723,44.9349,107900.0
2007-12-13 10:05:00,74.59,74.7,74.52,74.62,89200.0,44.9349,45.0012,44.8927,44.953,89200.0
2007-12-13 10:10:00,74.61,74.91,74.61,74.8,196000.0,44.947,45.1277,44.947,45.0614,196000.0
2007-12-13 10:15:00,74.79,74.96,74.78,74.93,121200.0,45.0554,45.1578,45.0494,45.1397,121200.0
2007-12-13 10:20:00,74.92,75.0,74.78,74.82,146500.0,45.1337,45.1819,45.0494,45.0735,146500.0
2007-12-13 10:25:00,74.82,74.89,74.79,74.8,85100.0,45.0735,45.1156,45.0554,45.0614,85100.0
2007-12-13 10:30:00,74.79,74.84,74.74,74.75,195400.0,45.0554,45.0855,45.0253,45.0313,195400.0
2007-12-13 10:35:00,74.74,74.8,74.73,74.79,73700.0,45.0253,45.0614,45.0193,45.0554,73700.0
2007-12-13 10:40:00,74.78,74.81,74.75,74.77,87000.0,45.0494,45.0674,45.0313,45.0434,87000.0
2007-12-13 10:45:00,74.77,74.8,74.75,74.8,61900.0,45.0434,45.0614,45.0313,45.0614,61900.0
2007-12-13 10:50:00,74.8,74.8,74.75,74.78,78800.0,45.0614,45.0614,45.0313,45.0494,78800.0
2007-12-13 10:55:00,74.78,74.79,74.55,74.67,224000.0,45.0494,45.0554,44.9108,44.9831,224000.0
2007-12-13 11:00:00,74.66,74.79,74.66,74.77,112500.0,44.9771,45.0554,44.9771,45.0434,112500.0
2007-12-13 11:05:00,74.76,74.82,74.56,74.73,116200.0,45.0373,45.0735,44.9168,45.0193,116200.0
2007-12-13 11:10:00,74.72,74.83,74.69,74.74,106300.0,45.0132,45.0795,44.9952,45.0253,106300.0
2007-12-13 11:15:00,74.76,74.8,74.71,74.76,48900.0,45.0373,45.0614,45.0072,45.0373,48900.0
2007-12-13 11:20:00,74.75,74.75,74.52,74.54,116600.0,45.0313,45.0313,44.8927,44.9048,116600.0
2007-12-13 11:25:00,74.54,74.63,74.5,74.57,136000.0,44.9048,44.959,44.8807,44.9229,136000.0
2007-12-13 11:30:00,74.56,74.68,74.41,74.47,139500.0,44.9168,44.9891,44.8265,44.8626,139500.0
2007-12-13 11:35:00,74.47,74.54,74.42,74.46,158800.0,44.8626,44.9048,44.8325,44.8566,158800.0
2007-12-13 11:40:00,74.46,74.66,74.46,74.61,93400.0,44.8566,44.9771,44.8566,44.947,93400.0
2007-12-13 11:45:00,74.61,74.75,74.6,74.71,73700.0,44.947,45.0313,44.9409,45.0072,73700.0
2007-12-13 11:50:00,74.7,74.79,74.61,74.75,77100.0,45.0012,45.0554,44.947,45.0313,77100.0
2007-12-13 11:55:00,74.75,74.79,74.71,74.73,47700.0,45.0313,45.0554,45.0072,45.0193,47700.0
2007-12-13 12:00:00,74.73,74.74,74.53,74.56,67400.0,45.0193,45.0253,44.8988,44.9168,67400.0
2007-12-13 12:05:00,74.57,74.74,74.56,74.7,68600.0,44.9229,45.0253,44.9168,45.0012,68600.0
2007-12-13 12:10:00,74.71,74.79,74.68,74.77,61700.0,45.0072,45.0554,44.9891,45.0434,61700.0
2007-12-13 12:15:00,74.77,74.78,74.53,74.56,94400.0,45.0434,45.0494,44.8988,44.9168,94400.0
2007-12-13 12:20:00,74.56,74.56,74.5,74.51,49000.0,44.9168,44.9168,44.8807,44.8867,49000.0
2007-12-13 12:25:00,74.5,74.51,74.45,74.45,47900.0,44.8807,44.8867,44.8506,44.8506,47900.0
2007-12-13 12:30:00,74.46,74.5,74.44,74.47,81300.0,44.8566,44.8807,44.8446,44.8626,81300.0
2007-12-13 12:35:00,74.46,74.47,74.44,74.46,44800.0,44.8566,44.8626,44.8446,44.8566,44800.0
2007-12-13 12:40:00,74.47,74.47,74.35,74.36,104500.0,44.8626,44.8626,44.7903,44.7964,104500.0
2007-12-13 12:45:00,74.36,74.39,74.35,74.35,46400.0,44.7964,44.8144,44.7903,44.7903,46400.0
2007-12-13 12:50:00,74.35,74.38,74.3,74.3,130700.0,44.7903,44.8084,44.7602,44.7602,130700.0
2007-12-13 12:55:00,74.31,74.31,74.18,74.19,162200.0,44.7662,44.7662,44.6879,44.6939,162200.0
2007-12-13 13:00:00,74.19,74.27,74.15,74.25,130400.0,44.6939,44.7421,44.6698,44.7301,130400.0
2007-12-13 13:05:00,74.26,74.43,74.23,74.41,119800.0,44.7361,44.8385,44.718,44.8265,119800.0
2007-12-13 13:10:00,74.42,74.42,74.26,74.31,98500.0,44.8325,44.8325,44.7361,44.7662,98500.0
2007-12-13 13:15:00,74.31,74.33,74.13,74.13,97900.0,44.7662,44.7783,44.6578,44.6578,97900.0
2007-12-13 13:20:00,74.13,74.22,74.1,74.19,123300.0,44.6578,44.712,44.6397,44.6939,123300.0
2007-12-13 13:25:00,74.19,74.38,74.19,74.38,82300.0,44.6939,44.8084,44.6939,44.8084,82300.0
2007-12-13 13:30:00,74.39,74.39,74.33,74.36,46500.0,44.8144,44.8144,44.7783,44.7964,46500.0
2007-12-13 13:35:00,74.36,74.37,74.25,74.26,78600.0,44.7964,44.8024,44.7301,44.7361,78600.0
2007-12-13 13:40:00,74.26,74.33,74.24,74.31,74100.0,44.7361,44.7783,44.7241,44.7662,74100.0
2007-12-13 13:45:00,74.3,74.4,74.29,74.35,138300.0,44.7602,44.8205,44.7542,44.7903,138300.0
2007-12-13 13:50:00,74.36,74.46,74.36,74.43,101300.0,44.7964,44.8566,44.7964,44.8385,101300.0
2007-12-13 13:55:00,74.43,74.47,74.41,74.47,56900.0,44.8385,44.8626,44.8265,44.8626,56900.0
2007-12-13 14:00:00,74.46,74.57,74.44,74.55,116200.0,44.8566,44.9229,44.8446,44.9108,116200.0
2007-12-13 14:05:00,74.54,74.6,74.5,74.56,167400.0,44.9048,44.9409,44.8807,44.9168,167400.0
2007-12-13 14:10:00,74.56,74.62,74.5,74.53,85700.0,44.9168,44.953,44.8807,44.8988,85700.0
2007-12-13 14:15:00,74.53,74.63,74.47,74.58,83600.0,44.8988,44.959,44.8626,44.9289,83600.0
2007-12-13 14:20:00,74.58,74.72,74.57,74.64,119600.0,44.9289,45.0132,44.9229,44.965,119600.0
2007-12-13 14:25:00,74.65,74.67,74.55,74.55,74400.0,44.9711,44.9831,44.9108,44.9108,74400.0
2007-12-13 14:30:00,74.55,74.57,74.47,74.48,90500.0,44.9108,44.9229,44.8626,44.8686,90500.0
2007-12-13 14:35:00,74.48,74.58,74.42,74.51,70700.0,44.8686,44.9289,44.8325,44.8867,70700.0
2007-12-13 14:40:00,74.51,74.56,74.48,74.51,72200.0,44.8867,44.9168,44.8686,44.8867,72200.0
2007-12-13 14:45:00,74.51,74.56,74.42,74.51,91000.0,44.8867,44.9168,44.8325,44.8867,91000.0
2007-12-13 14:50:00,74.51,74.63,74.49,74.58,88500.0,44.8867,44.959,44.8747,44.9289,88500.0
2007-12-13 14:55:00,74.58,74.59,74.41,74.46,80400.0,44.9289,44.9349,44.8265,44.8566,80400.0
2007-12-13 15:00:00,74.45,74.6,74.43,74.53,96000.0,44.8506,44.9409,44.8385,44.8988,96000.0
2007-12-13 15:05:00,74.53,74.56,74.4,74.42,116500.0,44.8988,44.9168,44.8205,44.8325,116500.0
2007-12-13 15:10:00,74.43,74.45,74.32,74.37,109200.0,44.8385,44.8506,44.7723,44.8024,109200.0
2007-12-13 15:15:00,74.37,74.48,74.28,74.43,141000.0,44.8024,44.8686,44.7482,44.8385,141000.0
2007-12-13 15:20:00,74.43,74.5,74.34,74.36,107200.0,44.8385,44.8807,44.7843,44.7964,107200.0
2007-12-13 15:25:00,74.37,74.49,74.33,74.48,269400.0,44.8024,44.8747,44.7783,44.8686,269400.0
2007-12-13 15:30:00,74.47,74.5,74.4,74.44,298700.0,44.8626,44.8807,44.8205,44.8446,298700.0
2007-12-13 15:35:00,74.44,74.44,74.37,74.39,224300.0,44.8446,44.8446,44.8024,44.8144,224300.0
2007-12-13 15:40:00,74.39,74.43,74.35,74.41,273300.0,44.8144,44.8385,44.7903,44.8265,273300.0
2007-12-13 15:45:00,74.4,74.44,74.35,74.39,329800.0,44.8205,44.8446,44.7903,44.8144,329800.0
2007-12-13 15:50:00,74.39,74.45,74.33,74.38,352800.0,44.8144,44.8506,44.7783,44.8084,352800.0
2007-12-13 15:55:00,74.38,74.44,74.36,74.4,503400.0,44.8084,44.8446,44.7964,44.8205,503400.0
2007-12-14 09:30:00,74.37,74.49,74.08,74.44,354600.0,44.8024,44.8747,44.6277,44.8446,354600.0
2007-12-14 09:35:00,74.45,74.5,74.37,74.44,169200.0,44.8506,44.8807,44.8024,44.8446,169200.0
2007-12-14 09:40:00,74.45,74.45,74.27,74.33,108000.0,44.8506,44.8506,44.7421,44.7783,108000.0
2007-12-14 09:45:00,74.33,74.33,74.13,74.14,192800.0,44.7783,44.7783,44.6578,44.6638,192800.0
2007-12-14 09:50:00,74.13,74.19,74.02,74.05,153500.0,44.6578,44.6939,44.5915,44.6096,153500.0
2007-12-14 09:55:00,74.05,74.14,74.0,74.0,146400.0,44.6096,44.6638,44.5795,44.5795,146400.0
2007-12-14 10:00:00,74.0,74.1,73.96,74.07,191900.0,44.5795,44.6397,44.5554,44.6217,191900.0
2007-12-14 10:05:00,74.07,74.18,74.06,74.18,108300.0,44.6217,44.6879,44.6156,44.6879,108300.0
2007-12-14 10:10:00,74.18,74.26,74.15,74.19,101200.0,44.6879,44.7361,44.6698,44.6939,101200.0
2007-12-14 10:15:00,74.19,74.36,74.15,74.31,128100.0,44.6939,44.7964,44.6698,44.7662,128100.0
2007-12-14 10:20:00,74.32,74.35,74.19,74.21,114300.0,44.7723,44.7903,44.6939,44.706,114300.0
2007-12-14 10:25:00,74.21,74.21,74.08,74.09,126800.0,44.706,44.706,44.6277,44.6337,126800.0
2007-12-14 10:30:00,74.09,74.21,74.07,74.2,129900.0,44.6337,44.706,44.6217,44.7,129900.0
2007-12-14 10:35:00,74.19,74.21,74.08,74.09,145200.0,44.6939,44.706,44.6277,44.6337,145200.0
2007-12-14 10:40:00,74.09,74.21,74.09,74.19,126900.0,44.6337,44.706,44.6337,44.6939,126900.0
2007-12-14 10:45:00,74.18,74.25,74.16,74.2,123600.0,44.6879,44.7301,44.6759,44.7,123600.0
2007-12-14 10:50:00,74.19,74.21,74.15,74.18,89400.0,44.6939,44.706,44.6698,44.6879,89400.0
2007-12-14 10:55:00,74.19,74.28,74.12,74.28,75300.0,44.6939,44.7482,44.6518,44.7482,75300.0
2007-12-14 11:00:00,74.28,74.31,74.1,74.13,127700.0,44.7482,44.7662,44.6397,44.6578,127700.0
2007-12-14 11:05:00,74.14,74.16,74.08,74.09,129300.0,44.6638,44.6759,44.6277,44.6337,129300.0
2007-12-14 11:10:00,74.09,74.11,74.01,74.07,137200.0,44.6337,44.6457,44.5855,44.6217,137200.0
2007-12-14 11:15:00,74.07,74.15,74.03,74.15,61800.0,44.6217,44.6698,44.5976,44.6698,61800.0
2007-12-14 11:20:00,74.15,74.23,74.13,74.23,36300.0,44.6698,44.718,44.6578,44.718,36300.0
2007-12-14 11:25:00,74.25,74.31,74.2,74.26,88400.0,44.7301,44.7662,44.7,44.7361,88400.0
2007-12-14 11:30:00,74.27,74.34,74.21,74.25,118400.0,44.7421,44.7843,44.706,44.7301,118400.0
2007-12-14 11:35:00,74.24,74.29,74.21,74.23,76300.0,44.7241,44.7542,44.706,44.718,76300.0
2007-12-14 11:40:00,74.24,74.32,74.22,74.22,91500.0,44.7241,44.7723,44.712,44.712,91500.0
2007-12-14 11:45:00,74.22,74.26,74.19,74.21,78600.0,44.712,44.7361,44.6939,44.706,78600.0
2007-12-14 11:50:00,74.21,74.28,74.2,74.27,51500.0,44.706,44.7482,44.7,44.7421,51500.0
2007-12-14 11:55:00,74.26,74.28,74.12,74.18,79600.0,44.7361,44.7482,44.6518,44.6879,79600.0
2007-12-14 12:00:00,74.18,74.26,74.07,74.22,94100.0,44.6879,44.7361,44.6217,44.712,94100.0
2007-12-14 12:05:00,74.24,74.24,74.18,74.2,44400.0,44.7241,44.7241,44.6879,44.7,44400.0
2007-12-14 12:10:00,74.21,74.25,74.16,74.16,77600.0,44.706,44.7301,44.6759,44.6759,77600.0
2007-12-14 12:15:00,74.16,74.17,74.12,74.14,76500.0,44.6759,44.6819,44.6518,44.6638,76500.0
2007-12-14 12:20:00,74.15,74.19,74.14,74.18,94800.0,44.6698,44.6939,44.6638,44.6879,94800.0
2007-12-14 12:25:00,74.17,74.18,74.05,74.05,120600.0,44.6819,44.6879,44.6096,44.6096,120600.0
2007-12-14 12:30:00,74.05,74.07,73.99,74.0,93000.0,44.6096,44.6217,44.5735,44.5795,93000.0
2007-12-14 12:35:00,74.0,74.16,73.98,74.12,132800.0,44.5795,44.6759,44.5674,44.6518,132800.0
2007-12-14 12:40:00,74.13,74.35,74.11,74.3,123500.0,44.6578,44.7903,44.6457,44.7602,123500.0
2007-12-14 12:45:00,74.29,74.3,74.14,74.14,105000.0,44.7542,44.7602,44.6638,44.6638,105000.0
2007-12-14 12:50:00,74.14,74.28,74.09,74.25,138400.0,44.6638,44.7482,44.6337,44.7301,138400.0
2007-12-14 12:55:00,74.27,74.31,74.11,74.22,96000.0,44.7421,44.7662,44.6457,44.712,96000.0
2007-12-14 13:00:00,74.22,74.27,74.2,74.26,69700.0,44.712,44.7421,44.7,44.7361,69700.0
2007-12-14 13:05:00,74.24,74.3,74.21,74.24,93400.0,44.7241,44.7602,44.706,44.7241,93400.0
2007-12-14 13:10:00,74.25,74.28,74.23,74.28,51800.0,44.7301,44.7482,44.718,44.7482,51800.0
2007-12-14 13:15:00,74.28,74.29,74.21,74.21,78700.0,44.7482,44.7542,44.706,44.706,78700.0
2007-12-14 13:20:00,74.21,74.26,74.19,74.21,62800.0,44.706,44.7361,44.6939,44.706,62800.0
2007-12-14 13:25:00,74.22,74.33,74.22,74.32,111900.0,44.712,44.7783,44.712,44.7723,111900.0
2007-12-14 13:30:00,74.32,74.33,74.26,74.31,89800.0,44.7723,44.7783,44.7361,44.7662,89800.0
2007-12-14 13:35:00,74.32,74.35,74.29,74.34,37400.0,44.7723,44.7903,44.7542,44.7843,37400.0
2007-12-14 13:40:00,74.35,74.38,74.32,74.36,48900.0,44.7903,44.8084,44.7723,44.7964,48900.0
2007-12-14 13:45:00,74.36,74.4,74.31,74.38,51300.0,44.7964,44.8205,44.7662,44.8084,51300.0
2007-12-14 13:50:00,74.38,74.48,74.35,74.36,115700.0,44.8084,44.8686,44.7903,44.7964,115700.0
2007-12-14 13:55:00,74.36,74.43,74.35,74.42,63100.0,44.7964,44.8385,44.7903,44.8325,63100.0
2007-12-14 14:00:00,74.41,74.43,74.32,74.34,100900.0,44.8265,44.8385,44.7723,44.7843,100900.0
2007-12-14 14:05:00,74.33,74.34,74.27,74.32,59400.0,44.7783,44.7843,44.7421,44.7723,59400.0
2007-12-14 14:10:00,74.32,74.36,74.31,74.35,66000.0,44.7723,44.7964,44.7662,44.7903,66000.0
2007-12-14 14:15:00,74.34,74.36,74.29,74.29,61000.0,44.7843,44.7964,44.7542,44.7542,61000.0
2007-12-14 14:20:00,74.3,74.36,74.3,74.34,85400.0,44.7602,44.7964,44.7602,44.7843,85400.0
2007-12-14 14:25:00,74.35,74.4,74.33,74.38,64700.0,44.7903,44.8205,44.7783,44.8084,64700.0
2007-12-14 14:30:00,74.38,74.43,74.37,74.42,66800.0,44.8084,44.8385,44.8024,44.8325,66800.0
2007-12-14 14:35:00,74.42,74.48,74.42,74.47,58400.0,44.8325,44.8686,44.8325,44.8626,58400.0
2007-12-14 14:40:00,74.46,74.5,74.46,74.49,79400.0,44.8566,44.8807,44.8566,44.8747,79400.0
2007-12-14 14:45:00,74.48,74.5,74.44,74.46,55600.0,44.8686,44.8807,44.8446,44.8566,55600.0
2007-12-14 14:50:00,74.46,74.47,74.4,74.44,108000.0,44.8566,44.8626,44.8205,44.8446,108000.0
2007-12-14 14:55:00,74.45,74.48,74.37,74.4,167200.0,44.8506,44.8686,44.8024,44.8205,167200.0
2007-12-14 15:00:00,74.41,74.41,74.1,74.17,359700.0,44.8265,44.8265,44.6397,44.6819,359700.0
2007-12-14 15:05:00,74.17,74.24,74.16,74.22,85400.0,44.6819,44.7241,44.6759,44.712,85400.0
2007-12-14 15:10:00,74.22,74.27,74.21,74.25,87100.0,44.712,44.7421,44.706,44.7301,87100.0
2007-12-14 15:15:00,74.25,74.25,74.15,74.16,108800.0,44.7301,44.7301,44.6698,44.6759,108800.0
2007-12-14 15:20:00,74.17,74.29,74.15,74.27,113500.0,44.6819,44.7542,44.6698,44.7421,113500.0
2007-12-14 15:25:00,74.27,74.3,74.24,74.27,91800.0,44.7421,44.7602,44.7241,44.7421,91800.0
2007-12-14 15:30:00,74.28,74.42,74.27,74.36,195400.0,44.7482,44.8325,44.7421,44.7964,195400.0
2007-12-14 15:35:00,74.36,74.44,74.25,74.27,170900.0,44.7964,44.8446,44.7301,44.7421,170900.0
2007-12-14 15:40:00,74.27,74.28,74.15,74.17,313700.0,44.7421,44.7482,44.6698,44.6819,313700.0
2007-12-14 15:45:00,74.18,74.28,74.15,74.17,345900.0,44.6879,44.7482,44.6698,44.6819,345900.0
2007-12-14 15:50:00,74.18,74.23,73.98,74.1,495900.0,44.6879,44.718,44.5674,44.6397,495900.0
2007-12-14 15:55:00,74.11,74.13,73.85,73.88,728700.0,44.6457,44.6578,44.4891,44.5072,728700.0
2007-12-17 09:30:00,73.73,73.94,73.67,73.72,280200.0,44.4168,44.5433,44.3807,44.4108,280200.0
2007-12-17 09:35:00,73.72,73.74,73.58,73.67,123200.0,44.4108,44.4229,44.3265,44.3807,123200.0
2007-12-17 09:40:00,73.64,73.7,73.55,73.63,140200.0,44.3626,44.3988,44.3084,44.3566,140200.0
2007-12-17 09:45:00,73.63,73.71,73.59,73.69,197800.0,44.3566,44.4048,44.3325,44.3927,197800.0
2007-12-17 09:50:00,73.68,73.74,73.57,73.65,140100.0,44.3867,44.4229,44.3204,44.3686,140100.0
2007-12-17 09:55:00,73.66,73.66,73.6,73.61,213000.0,44.3747,44.3747,44.3385,44.3445,213000.0
2007-12-17 10:00:00,73.61,73.66,73.57,73.6,187800.0,44.3445,44.3747,44.3204,44.3385,187800.0
2007-12-17 10:05:00,73.6,73.62,73.51,73.57,138600.0,44.3385,44.3506,44.2843,44.3204,138600.0
2007-12-17 10:10:00,73.57,73.61,73.54,73.59,93100.0,44.3204,44.3445,44.3024,44.3325,93100.0
2007-12-17 10:15:00,73.59,73.65,73.57,73.65,82600.0,44.3325,44.3686,44.3204,44.3686,82600.0
2007-12-17 10:20:00,73.65,73.73,73.65,73.67,128400.0,44.3686,44.4168,44.3686,44.3807,128400.0
2007-12-17 10:25:00,73.67,73.7,73.65,73.67,77600.0,44.3807,44.3988,44.3686,44.3807,77600.0
2007-12-17 10:30:00,73.66,73.66,73.52,73.54,156800.0,44.3747,44.3747,44.2903,44.3024,156800.0
2007-12-17 10:35:00,73.55,73.61,73.51,73.6,76800.0,44.3084,44.3445,44.2843,44.3385,76800.0
2007-12-17 10:40:00,73.59,73.6,73.56,73.6,80200.0,44.3325,44.3385,44.3144,44.3385,80200.0
2007-12-17 10:45:00,73.59,73.74,73.59,73.67,178100.0,44.3325,44.4229,44.3325,44.3807,178100.0
2007-12-17 10:50:00,73.68,73.7,73.63,73.69,103700.0,44.3867,44.3988,44.3566,44.3927,103700.0
2007-12-17 10:55:00,73.7,73.73,73.67,73.72,104200.0,44.3988,44.4168,44.3807,44.4108,104200.0
2007-12-17 11:00:00,73.72,73.75,73.6,73.63,119600.0,44.4108,44.4289,44.3385,44.3566,119600.0
2007-12-17 11:05:00,73.63,73.63,73.6,73.63,74200.0,44.3566,44.3566,44.3385,44.3566,74200.0
2007-12-17 11:10:00,73.63,73.67,73.62,73.65,93500.0,44.3566,44.3807,44.3506,44.3686,93500.0
2007-12-17 11:15:00,73.67,73.7,73.65,73.68,109600.0,44.3807,44.3988,44.3686,44.3867,109600.0
2007-12-17 11:20:00,73.67,73.7,73.63,73.65,106000.0,44.3807,44.3988,44.3566,44.3686,106000.0
2007-12-17 11:25:00,73.64,73.68,73.47,73.47,260900.0,44.3626,44.3867,44.2602,44.2602,260900.0
2007-12-17 11:30:00,73.46,73.5,73.39,73.48,227800.0,44.2542,44.2783,44.212,44.2662,227800.0
2007-12-17 11:35:00,73.48,73.52,73.45,73.51,148000.0,44.2662,44.2903,44.2481,44.2843,148000.0
2007-12-17 11:40:00,73.5,73.53,73.35,73.36,122400.0,44.2783,44.2963,44.1879,44.1939,122400.0
2007-12-17 11:45:00,73.36,73.42,73.36,73.4,99100.0,44.1939,44.2301,44.1939,44.218,99100.0
2007-12-17 11:50:00,73.39,73.5,73.38,73.5,103500.0,44.212,44.2783,44.206,44.2783,103500.0
2007-12-17 11:55:00,73.49,73.55,73.45,73.49,108800.0,44.2722,44.3084,44.2481,44.2722,108800.0
2007-12-17 12:00:00,73.5,73.59,73.47,73.57,75000.0,44.2783,44.3325,44.2602,44.3204,75000.0
2007-12-17 12:05:00,73.56,73.6,73.55,73.58,71800.0,44.3144,44.3385,44.3084,44.3265,71800.0
2007-12-17 12:10:00,73.58,73.59,73.5,73.5,78700.0,44.3265,44.3325,44.2783,44.2783,78700.0
2007-12-17 12:15:00,73.51,73.51,73.4,73.49,84400.0,44.2843,44.2843,44.218,44.2722,84400.0
2007-12-17 12:20:00,73.48,73.49,73.38,73.47,66700.0,44.2662,44.2722,44.206,44.2602,66700.0
2007-12-17 12:25:00,73.47,73.5,73.47,73.49,39100.0,44.2602,44.2783,44.2602,44.2722,39100.0
2007-12-17 12:30:00,73.49,73.53,73.37,73.43,88000.0,44.2722,44.2963,44.2,44.2361,88000.0
2007-12-17 12:35:00,73.44,73.45,73.43,73.44,54600.0,44.2421,44.2481,44.2361,44.2421,54600.0
2007-12-17 12:40:00,73.43,73.44,73.38,73.41,76300.0,44.2361,44.2421,44.206,44.2241,76300.0
2007-12-17 12:45:00,73.4,73.42,73.37,73.41,62700.0,44.218,44.2301,44.2,44.2241,62700.0
2007-12-17 12:50:00,73.42,73.46,73.41,73.46,51200.0,44.2301,44.2542,44.2241,44.2542,51200.0
2007-12-17 12:55:00,73.46,73.5,73.44,73.47,76800.0,44.2542,44.2783,44.2421,44.2602,76800.0
2007-12-17 13:00:00,73.47,73.6,73.45,73.56,81900.0,44.2602,44.3385,44.2481,44.3144,81900.0
2007-12-17 13:05:00,73.55,73.59,73.46,73.55,82400.0,44.3084,44.3325,44.2542,44.3084,82400.0
2007-12-17 13:10:00,73.55,73.56,73.37,73.41,90300.0,44.3084,44.3144,44.2,44.2241,90300.0
2007-12-17 13:15:00,73.4,73.4,73.2,73.22,198000.0,44.218,44.218,44.0975,44.1096,198000.0
2007-12-17 13:20:00,73.22,73.31,73.21,73.29,92800.0,44.1096,44.1638,44.1036,44.1518,92800.0
2007-12-17 13:25:00,73.28,73.33,73.28,73.32,75400.0,44.1457,44.1759,44.1457,44.1698,75400.0
2007-12-17 13:30:00,73.32,73.35,73.32,73.32,57200.0,44.1698,44.1879,44.1698,44.1698,57200.0
2007-12-17 13:35:00,73.33,73.35,73.27,73.27,68700.0,44.1759,44.1879,44.1397,44.1397,68700.0
2007-12-17 13:40:00,73.27,73.33,73.21,73.24,98100.0,44.1397,44.1759,44.1036,44.1216,98100.0
2007-12-17 13:45:00,73.25,73.38,73.25,73.34,106000.0,44.1277,44.206,44.1277,44.1819,106000.0
2007-12-17 13:50:00,73.35,73.35,73.27,73.33,126500.0,44.1879,44.1879,44.1397,44.1759,126500.0
2007-12-17 13:55:00,73.32,73.36,73.2,73.22,159800.0,44.1698,44.1939,44.0975,44.1096,159800.0
2007-12-17 14:00:00,73.22,73.3,73.2,73.29,161300.0,44.1096,44.1578,44.0975,44.1518,161300.0
2007-12-17 14:05:00,73.29,73.33,73.26,73.29,131000.0,44.1518,44.1759,44.1337,44.1518,131000.0
2007-12-17 14:10:00,73.29,73.33,73.26,73.29,80700.0,44.1518,44.1759,44.1337,44.1518,80700.0
2007-12-17 14:15:00,73.3,73.38,73.27,73.38,89800.0,44.1578,44.206,44.1397,44.206,89800.0
2007-12-17 14:20:00,73.38,73.51,73.38,73.41,128700.0,44.206,44.2843,44.206,44.2241,128700.0
2007-12-17 14:25:00,73.41,73.44,73.39,73.43,59500.0,44.2241,44.2421,44.212,44.2361,59500.0
2007-12-17 14:30:00,73.44,73.57,73.43,73.49,104700.0,44.2421,44.3204,44.2361,44.2722,104700.0
2007-12-17 14:35:00,73.5,73.53,73.46,73.53,76900.0,44.2783,44.2963,44.2542,44.2963,76900.0
2007-12-17 14:40:00,73.52,73.55,73.38,73.39,90700.0,44.2903,44.3084,44.206,44.212,90700.0
2007-12-17 14:45:00,73.39,73.43,73.38,73.42,84800.0,44.212,44.2361,44.206,44.2301,84800.0
2007-12-17 14:50:00,73.42,73.42,73.23,73.23,145800.0,44.2301,44.2301,44.1156,44.1156,145800.0
2007-12-17 14:55:00,73.23,73.3,73.13,73.25,153200.0,44.1156,44.1578,44.0554,44.1277,153200.0
2007-12-17 15:00:00,73.25,73.31,73.24,73.26,137100.0,44.1277,44.1638,44.1216,44.1337,137100.0
2007-12-17 15:05:00,73.26,73.3,73.09,73.17,178300.0,44.1337,44.1578,44.0313,44.0795,178300.0
2007-12-17 15:10:00,73.18,73.34,73.18,73.22,177900.0,44.0855,44.1819,44.0855,44.1096,177900.0
2007-12-17 15:15:00,73.22,73.28,73.18,73.18,127800.0,44.1096,44.1457,44.0855,44.0855,127800.0
2007-12-17 15:20:00,73.18,73.26,73.16,73.26,198700.0,44.0855,44.1337,44.0734,44.1337,198700.0
2007-12-17 15:25:00,73.26,73.36,73.26,73.29,155800.0,44.1337,44.1939,44.1337,44.1518,155800.0
2007-12-17 15:30:00,73.29,73.4,73.29,73.37,165000.0,44.1518,44.218,44.1518,44.2,165000.0
2007-12-17 15:35:00,73.37,73.59,73.36,73.46,250800.0,44.2,44.3325,44.1939,44.2542,250800.0
2007-12-17 15:40:00,73.45,73.51,73.42,73.46,214400.0,44.2481,44.2843,44.2301,44.2542,214400.0
2007-12-17 15:45:00,73.46,73.47,73.27,73.28,251200.0,44.2542,44.2602,44.1397,44.1457,251200.0
2007-12-17 15:50:00,73.29,73.3,73.22,73.23,324500.0,44.1518,44.1578,44.1096,44.1156,324500.0
2007-12-17 15:55:00,73.24,73.31,73.09,73.19,425100.0,44.1216,44.1638,44.0313,44.0915,425100.0
2007-12-18 09:30:00,73.65,73.65,73.2,73.21,251600.0,44.3686,44.3686,44.0975,44.1036,251600.0
2007-12-18 09:35:00,73.22,73.4,73.21,73.35,162400.0,44.1096,44.218,44.1036,44.1879,162400.0
2007-12-18 09:40:00,73.33,73.46,73.32,73.39,84800.0,44.1759,44.2542,44.1698,44.212,84800.0
2007-12-18 09:45:00,73.4,73.49,73.31,73.45,108100.0,44.218,44.2722,44.1638,44.2481,108100.0
2007-12-18 09:50:00,73.43,73.58,73.41,73.54,102100.0,44.2361,44.3265,44.2241,44.3024,102100.0
2007-12-18 09:55:00,73.55,73.59,73.42,73.47,99200.0,44.3084,44.3325,44.2301,44.2602,99200.0
2007-12-18 10:00:00,73.47,73.49,73.42,73.46,95200.0,44.2602,44.2722,44.2301,44.2542,95200.0
2007-12-18 10:05:00,73.47,73.54,73.44,73.5,85800.0,44.2602,44.3024,44.2421,44.2783,85800.0
2007-12-18 10:10:00,73.5,73.51,73.34,73.34,126500.0,44.2783,44.2843,44.1819,44.1819,126500.0
2007-12-18 10:15:00,73.34,73.4,73.27,73.39,126200.0,44.1819,44.218,44.1397,44.212,126200.0
2007-12-18 10:20:00,73.39,73.44,73.37,73.43,57000.0,44.212,44.2421,44.2,44.2361,57000.0
2007-12-18 10:25:00,73.44,73.44,73.26,73.27,102200.0,44.2421,44.2421,44.1337,44.1397,102200.0
2007-12-18 10:30:00,73.28,73.31,73.23,73.24,60700.0,44.1457,44.1638,44.1156,44.1216,60700.0
2007-12-18 10:35:00,73.23,73.24,73.12,73.24,116000.0,44.1156,44.1216,44.0493,44.1216,116000.0
2007-12-18 10:40:00,73.24,73.28,73.19,73.22,88100.0,44.1216,44.1457,44.0915,44.1096,88100.0
2007-12-18 10:45:00,73.22,73.24,73.1,73.24,132600.0,44.1096,44.1216,44.0373,44.1216,132600.0
2007-12-18 10:50:00,73.24,73.25,73.16,73.23,80500.0,44.1216,44.1277,44.0734,44.1156,80500.0
2007-12-18 10:55:00,73.23,73.24,73.12,73.2,106500.0,44.1156,44.1216,44.0493,44.0975,106500.0
2007-12-18 11:00:00,73.19,73.26,73.12,73.15,69500.0,44.0915,44.1337,44.0493,44.0674,69500.0
2007-12-18 11:05:00,73.17,73.26,73.13,73.15,71900.0,44.0795,44.1337,44.0554,44.0674,71900.0
2007-12-18 11:10:00,73.14,73.2,73.12,73.15,70200.0,44.0614,44.0975,44.0493,44.0674,70200.0
2007-12-18 11:15:00,73.13,73.13,73.02,73.11,94900.0,44.0554,44.0554,43.9891,44.0433,94900.0
2007-12-18 11:20:00,73.11,73.12,73.03,73.03,105700.0,44.0433,44.0493,43.9951,43.9951,105700.0
2007-12-18 11:25:00,73.04,73.08,73.02,73.04,68300.0,44.0012,44.0253,43.9891,44.0012,68300.0
2007-12-18 11:30:00,73.04,73.06,73.0,73.01,83500.0,44.0012,44.0132,43.9771,43.9831,83500.0
2007-12-18 11:35:00,73.01,73.05,73.0,73.03,77000.0,43.9831,44.0072,43.9771,43.9951,77000.0
2007-12-18 11:40:00,73.03,73.05,72.86,72.88,95400.0,43.9951,44.0072,43.8927,43.9048,95400.0
2007-12-18 11:45:00,72.88,72.94,72.8,72.83,109500.0,43.9048,43.9409,43.8566,43.8746,109500.0
2007-12-18 11:50:00,72.84,72.86,72.79,72.8,160000.0,43.8807,43.8927,43.8505,43.8566,160000.0
2007-12-18 11:55:00,72.8,72.85,72.64,72.67,193400.0,43.8566,43.8867,43.7602,43.7783,193400.0
2007-12-18 12:00:00,72.68,72.71,72.58,72.65,174000.0,43.7843,43.8024,43.724,43.7662,174000.0
2007-12-18 12:05:00,72.65,72.65,72.57,72.62,122100.0,43.7662,43.7662,43.718,43.7481,122100.0
2007-12-18 12:10:00,72.62,72.72,72.58,72.58,136400.0,43.7481,43.8084,43.724,43.724,136400.0
2007-12-18 12:15:00,72.58,72.68,72.57,72.65,118200.0,43.724,43.7843,43.718,43.7662,118200.0
2007-12-18 12:20:00,72.65,72.72,72.63,72.71,71400.0,43.7662,43.8084,43.7542,43.8024,71400.0
2007-12-18 12:25:00,72.72,72.75,72.59,72.61,91000.0,43.8084,43.8265,43.7301,43.7421,91000.0
2007-12-18 12:30:00,72.61,72.66,72.57,72.64,98100.0,43.7421,43.7722,43.718,43.7602,98100.0
2007-12-18 12:35:00,72.64,72.7,72.63,72.67,66200.0,43.7602,43.7963,43.7542,43.7783,66200.0
2007-12-18 12:40:00,72.66,72.7,72.66,72.68,68300.0,43.7722,43.7963,43.7722,43.7843,68300.0
2007-12-18 12:45:00,72.69,72.72,72.64,72.67,107400.0,43.7903,43.8084,43.7602,43.7783,107400.0
2007-12-18 12:50:00,72.67,72.69,72.61,72.62,112200.0,43.7783,43.7903,43.7421,43.7481,112200.0
2007-12-18 12:55:00,72.62,72.63,72.57,72.57,206900.0,43.7481,43.7542,43.718,43.718,206900.0
2007-12-18 13:00:00,72.58,72.61,72.52,72.61,57200.0,43.724,43.7421,43.6879,43.7421,57200.0
2007-12-18 13:05:00,72.61,72.68,72.59,72.62,85200.0,43.7421,43.7843,43.7301,43.7481,85200.0
2007-12-18 13:10:00,72.63,72.64,72.62,72.63,48200.0,43.7542,43.7602,43.7481,43.7542,48200.0
2007-12-18 13:15:00,72.64,72.64,72.54,72.56,102300.0,43.7602,43.7602,43.6999,43.712,102300.0
2007-12-18 13:20:00,72.56,72.67,72.54,72.64,164700.0,43.712,43.7783,43.6999,43.7602,164700.0
2007-12-18 13:25:00,72.64,72.75,72.62,72.64,318500.0,43.7602,43.8265,43.7481,43.7602,318500.0
2007-12-18 13:30:00,72.64,72.9,72.63,72.85,110900.0,43.7602,43.9168,43.7542,43.8867,110900.0
2007-12-18 13:35:00,72.85,72.88,72.75,72.79,77500.0,43.8867,43.9048,43.8265,43.8505,77500.0
2007-12-18 13:40:00,72.78,72.81,72.75,72.78,91600.0,43.8445,43.8626,43.8265,43.8445,91600.0
2007-12-18 13:45:00,72.78,72.8,72.74,72.78,60800.0,43.8445,43.8566,43.8204,43.8445,60800.0
2007-12-18 13:50:00,72.78,72.8,72.69,72.71,69800.0,43.8445,43.8566,43.7903,43.8024,69800.0
2007-12-18 13:55:00,72.72,72.8,72.7,72.77,56200.0,43.8084,43.8566,43.7963,43.8385,56200.0
2007-12-18 14:00:00,72.78,72.88,72.76,72.82,73900.0,43.8445,43.9048,43.8325,43.8686,73900.0
2007-12-18 14:05:00,72.81,72.95,72.76,72.93,105700.0,43.8626,43.9469,43.8325,43.9349,105700.0
2007-12-18 14:10:00,72.92,72.94,72.79,72.86,85300.0,43.9289,43.9409,43.8505,43.8927,85300.0
2007-12-18 14:15:00,72.86,72.97,72.79,72.95,118700.0,43.8927,43.959,43.8505,43.9469,118700.0
2007-12-18 14:20:00,72.95,73.01,72.95,72.98,108000.0,43.9469,43.9831,43.9469,43.965,108000.0
2007-12-18 14:25:00,72.98,73.0,72.89,72.99,93400.0,43.965,43.9771,43.9108,43.971,93400.0
2007-12-18 14:30:00,72.99,73.02,72.86,72.87,163300.0,43.971,43.9891,43.8927,43.8987,163300.0
2007-12-18 14:35:00,72.87,72.89,72.75,72.78,83800.0,43.8987,43.9108,43.8265,43.8445,83800.0
2007-12-18 14:40:00,72.78,72.79,72.75,72.78,57100.0,43.8445,43.8505,43.8265,43.8445,57100.0
2007-12-18 14:45:00,72.78,72.79,72.71,72.73,81400.0,43.8445,43.8505,43.8024,43.8144,81400.0
2007-12-18 14:50:00,72.73,72.77,72.72,72.75,70100.0,43.8144,43.8385,43.8084,43.8265,70100.0
2007-12-18 14:55:00,72.74,72.8,72.7,72.73,143000.0,43.8204,43.8566,43.7963,43.8144,143000.0
2007-12-18 15:00:00,72.73,72.78,72.72,72.74,146200.0,43.8144,43.8445,43.8084,43.8204,146200.0
2007-12-18 15:05:00,72.75,72.82,72.64,72.65,228300.0,43.8265,43.8686,43.7602,43.7662,228300.0
2007-12-18 15:10:00,72.65,72.72,72.65,72.68,184900.0,43.7662,43.8084,43.7662,43.7843,184900.0
2007-12-18 15:15:00,72.68,72.81,72.67,72.79,142800.0,43.7843,43.8626,43.7783,43.8505,142800.0
2007-12-18 15:20:00,72.79,72.79,72.73,72.76,108800.0,43.8505,43.8505,43.8144,43.8325,108800.0
2007-12-18 15:25:00,72.74,72.82,72.74,72.77,158600.0,43.8204,43.8686,43.8204,43.8385,158600.0
2007-12-18 15:30:00,72.78,72.86,72.75,72.84,110300.0,43.8445,43.8927,43.8265,43.8807,110300.0
2007-12-18 15:35:00,72.85,73.02,72.82,72.97,170400.0,43.8867,43.9891,43.8686,43.959,170400.0
2007-12-18 15:40:00,72.97,73.08,72.97,73.03,207600.0,43.959,44.0253,43.959,43.9951,207600.0
2007-12-18 15:45:00,73.03,73.04,72.88,72.89,223700.0,43.9951,44.0012,43.9048,43.9108,223700.0
2007-12-18 15:50:00,72.89,72.89,72.78,72.81,351400.0,43.9108,43.9108,43.8445,43.8626,351400.0
2007-12-18 15:55:00,72.8,72.84,72.71,72.77,361200.0,43.8566,43.8807,43.8024,43.8385,361200.0
2007-12-19 09:30:00,73.0,73.1,72.78,72.87,270700.0,43.9771,44.0373,43.8445,43.8987,270700.0
2007-12-19 09:35:00,72.87,72.91,72.78,72.86,110400.0,43.8987,43.9228,43.8445,43.8927,110400.0
2007-12-19 09:40:00,72.86,72.98,72.79,72.88,93200.0,43.8927,43.965,43.8505,43.9048,93200.0
2007-12-19 09:45:00,72.88,73.0,72.85,72.99,103400.0,43.9048,43.9771,43.8867,43.971,103400.0
2007-12-19 09:50:00,72.99,73.21,72.93,73.19,128900.0,43.971,44.1036,43.9349,44.0915,128900.0
2007-12-19 09:55:00,73.2,73.25,73.06,73.14,97700.0,44.0975,44.1277,44.0132,44.0614,97700.0
2007-12-19 10:00:00,73.15,73.16,73.01,73.11,87800.0,44.0674,44.0734,43.9831,44.0433,87800.0
2007-12-19 10:05:00,73.12,73.21,73.1,73.13,82300.0,44.0493,44.1036,44.0373,44.0554,82300.0
2007-12-19 10:10:00,73.13,73.18,73.06,73.16,98400.0,44.0554,44.0855,44.0132,44.0734,98400.0
2007-12-19 10:15:00,73.17,73.2,73.15,73.2,77300.0,44.0795,44.0975,44.0674,44.0975,77300.0
2007-12-19 10:20:00,73.2,73.21,73.14,73.14,99200.0,44.0975,44.1036,44.0614,44.0614,99200.0
2007-12-19 10:25:00,73.15,73.18,73.07,73.16,90100.0,44.0674,44.0855,44.0192,44.0734,90100.0
2007-12-19 10:30:00,73.14,73.25,73.12,73.25,93700.0,44.0614,44.1277,44.0493,44.1277,93700.0
2007-12-19 10:35:00,73.23,73.28,73.17,73.26,103300.0,44.1156,44.1457,44.0795,44.1337,103300.0
2007-12-19 10:40:00,73.28,73.4,73.26,73.38,100600.0,44.1457,44.218,44.1337,44.206,100600.0
2007-12-19 10:45:00,73.37,73.39,73.26,73.28,74600.0,44.2,44.212,44.1337,44.1457,74600.0
2007-12-19 10:50:00,73.29,73.29,73.23,73.24,35200.0,44.1518,44.1518,44.1156,44.1216,35200.0
2007-12-19 10:55:00,73.23,73.25,73.18,73.24,64100.0,44.1156,44.1277,44.0855,44.1216,64100.0
2007-12-19 11:00:00,73.24,73.28,73.21,73.26,51500.0,44.1216,44.1457,44.1036,44.1337,51500.0
2007-12-19 11:05:00,73.27,73.29,73.18,73.2,78200.0,44.1397,44.1518,44.0855,44.0975,78200.0
2007-12-19 11:10:00,73.2,73.21,73.05,73.05,79600.0,44.0975,44.1036,44.0072,44.0072,79600.0
2007-12-19 11:15:00,73.05,73.12,73.03,73.03,95800.0,44.0072,44.0493,43.9951,43.9951,95800.0
2007-12-19 11:20:00,73.03,73.05,72.82,72.86,271400.0,43.9951,44.0072,43.8686,43.8927,271400.0
2007-12-19 11:25:00,72.85,72.91,72.83,72.83,69000.0,43.8867,43.9228,43.8746,43.8746,69000.0
2007-12-19 11:30:00,72.83,72.86,72.66,72.82,107400.0,43.8746,43.8927,43.7722,43.8686,107400.0
2007-12-19 11:35:00,72.82,72.95,72.76,72.86,92900.0,43.8686,43.9469,43.8325,43.8927,92900.0
2007-12-19 11:40:00,72.87,73.02,72.85,73.01,65600.0,43.8987,43.9891,43.8867,43.9831,65600.0
2007-12-19 11:45:00,73.02,73.07,73.0,73.01,94200.0,43.9891,44.0192,43.9771,43.9831,94200.0
2007-12-19 11:50:00,73.0,73.1,73.0,73.1,76300.0,43.9771,44.0373,43.9771,44.0373,76300.0
2007-12-19 11:55:00,73.09,73.13,73.0,73.06,97900.0,44.0313,44.0554,43.9771,44.0132,97900.0
2007-12-19 12:00:00,73.07,73.12,73.03,73.09,51500.0,44.0192,44.0493,43.9951,44.0313,51500.0
2007-12-19 12:05:00,73.11,73.17,73.02,73.12,95500.0,44.0433,44.0795,43.9891,44.0493,95500.0
2007-12-19 12:10:00,73.12,73.17,73.08,73.1,51300.0,44.0493,44.0795,44.0253,44.0373,51300.0
2007-12-19 12:15:00,73.1,73.11,73.05,73.09,34200.0,44.0373,44.0433,44.0072,44.0313,34200.0
2007-12-19 12:20:00,73.09,73.14,73.07,73.1,72400.0,44.0313,44.0614,44.0192,44.0373,72400.0
2007-12-19 12:25:00,73.09,73.11,73.05,73.09,45400.0,44.0313,44.0433,44.0072,44.0313,45400.0
2007-12-19 12:30:00,73.09,73.14,73.05,73.12,47400.0,44.0313,44.0614,44.0072,44.0493,47400.0
2007-12-19 12:35:00,73.12,73.14,73.08,73.09,36500.0,44.0493,44.0614,44.0253,44.0313,36500.0
2007-12-19 12:40:00,73.09,73.11,73.02,73.08,34000.0,44.0313,44.0433,43.9891,44.0253,34000.0
2007-12-19 12:45:00,73.06,73.14,73.06,73.13,31400.0,44.0132,44.0614,44.0132,44.0554,31400.0
2007-12-19 12:50:00,73.13,73.15,73.09,73.14,48600.0,44.0554,44.0674,44.0313,44.0614,48600.0
2007-12-19 12:55:00,73.14,73.15,73.08,73.14,31100.0,44.0614,44.0674,44.0253,44.0614,31100.0
2007-12-19 13:00:00,73.14,73.14,73.01,73.1,59000.0,44.0614,44.0614,43.9831,44.0373,59000.0
2007-12-19 13:05:00,73.11,73.16,73.07,73.14,50900.0,44.0433,44.0734,44.0192,44.0614,50900.0
2007-12-19 13:10:00,73.13,73.23,73.12,73.18,26800.0,44.0554,44.1156,44.0493,44.0855,26800.0
2007-12-19 13:15:00,73.17,73.21,73.12,73.12,34700.0,44.0795,44.1036,44.0493,44.0493,34700.0
2007-12-19 13:20:00,73.12,73.12,73.05,73.07,44300.0,44.0493,44.0493,44.0072,44.0192,44300.0
2007-12-19 13:25:00,73.07,73.09,73.02,73.06,32700.0,44.0192,44.0313,43.9891,44.0132,32700.0
2007-12-19 13:30:00,73.06,73.07,73.0,73.02,47600.0,44.0132,44.0192,43.9771,43.9891,47600.0
2007-12-19 13:35:00,73.03,73.07,73.0,73.06,25300.0,43.9951,44.0192,43.9771,44.0132,25300.0
2007-12-19 13:40:00,73.06,73.08,73.01,73.08,61900.0,44.0132,44.0253,43.9831,44.0253,61900.0
2007-12-19 13:45:00,73.08,73.08,72.85,72.93,80500.0,44.0253,44.0253,43.8867,43.9349,80500.0
2007-12-19 13:50:00,72.92,73.01,72.9,73.0,28000.0,43.9289,43.9831,43.9168,43.9771,28000.0
2007-12-19 13:55:00,73.01,73.06,73.0,73.05,75200.0,43.9831,44.0132,43.9771,44.0072,75200.0
2007-12-19 14:00:00,73.05,73.07,73.02,73.03,75200.0,44.0072,44.0192,43.9891,43.9951,75200.0
2007-12-19 14:05:00,73.03,73.08,73.02,73.05,49500.0,43.9951,44.0253,43.9891,44.0072,49500.0
2007-12-19 14:10:00,73.05,73.24,73.04,73.2,148000.0,44.0072,44.1216,44.0012,44.0975,148000.0
2007-12-19 14:15:00,73.2,73.4,73.2,73.37,130300.0,44.0975,44.218,44.0975,44.2,130300.0
2007-12-19 14:20:00,73.37,73.4,73.29,73.33,103300.0,44.2,44.218,44.1518,44.1759,103300.0
2007-12-19 14:25:00,73.33,73.39,73.3,73.31,98500.0,44.1759,44.212,44.1578,44.1638,98500.0
2007-12-19 14:30:00,73.31,73.38,73.25,73.27,78900.0,44.1638,44.206,44.1277,44.1397,78900.0
2007-12-19 14:35:00,73.25,73.35,73.24,73.31,66900.0,44.1277,44.1879,44.1216,44.1638,66900.0
2007-12-19 14:40:00,73.3,73.39,73.29,73.36,83600.0,44.1578,44.212,44.1518,44.1939,83600.0
2007-12-19 14:45:00,73.36,73.6,73.36,73.55,122500.0,44.1939,44.3385,44.1939,44.3084,122500.0
2007-12-19 14:50:00,73.56,73.62,73.49,73.52,94500.0,44.3144,44.3506,44.2722,44.2903,94500.0
2007-12-19 14:55:00,73.52,73.55,73.46,73.48,77200.0,44.2903,44.3084,44.2542,44.2662,77200.0
2007-12-19 15:00:00,73.48,73.54,73.41,73.53,123900.0,44.2662,44.3024,44.2241,44.2963,123900.0
2007-12-19 15:05:00,73.52,73.52,73.34,73.35,114800.0,44.2903,44.2903,44.1819,44.1879,114800.0
2007-12-19 15:10:00,73.36,73.38,73.28,73.31,142500.0,44.1939,44.206,44.1457,44.1638,142500.0
2007-12-19 15:15:00,73.3,73.35,73.28,73.34,100400.0,44.1578,44.1879,44.1457,44.1819,100400.0
2007-12-19 15:20:00,73.34,73.41,73.18,73.22,121200.0,44.1819,44.2241,44.0855,44.1096,121200.0
2007-12-19 15:25:00,73.22,73.28,73.17,73.2,141600.0,44.1096,44.1457,44.0795,44.0975,141600.0
2007-12-19 15:30:00,73.21,73.21,73.12,73.13,80100.0,44.1036,44.1036,44.0493,44.0554,80100.0
2007-12-19 15:35:00,73.14,73.2,73.13,73.2,115900.0,44.0614,44.0975,44.0554,44.0975,115900.0
2007-12-19 15:40:00,73.2,73.2,73.07,73.08,138600.0,44.0975,44.0975,44.0192,44.0253,138600.0
2007-12-19 15:45:00,73.08,73.1,72.96,72.96,161900.0,44.0253,44.0373,43.953,43.953,161900.0
2007-12-19 15:50:00,72.97,73.1,72.97,73.0,222900.0,43.959,44.0373,43.959,43.9771,222900.0
2007-12-19 15:55:00,72.98,73.04,72.95,72.96,224600.0,43.965,44.0012,43.9469,43.953,224600.0
2007-12-20 09:30:00,73.38,73.38,73.1,73.19,296900.0,44.206,44.206,44.0373,44.0915,296900.0
2007-12-20 09:35:00,73.19,73.31,73.11,73.27,118500.0,44.0915,44.1638,44.0433,44.1397,118500.0
2007-12-20 09:40:00,73.26,73.38,73.18,73.2,98000.0,44.1337,44.206,44.0855,44.0975,98000.0
2007-12-20 09:45:00,73.2,73.44,73.19,73.4,111200.0,44.0975,44.2421,44.0915,44.218,111200.0
2007-12-20 09:50:00,73.4,73.44,73.33,73.33,120000.0,44.218,44.2421,44.1759,44.1759,120000.0
2007-12-20 09:55:00,73.34,73.34,73.25,73.25,110900.0,44.1819,44.1819,44.1277,44.1277,110900.0
2007-12-20 10:00:00,73.25,73.31,73.23,73.31,94600.0,44.1277,44.1638,44.1156,44.1638,94600.0
2007-12-20 10:05:00,73.3,73.31,73.19,73.26,100100.0,44.1578,44.1638,44.0915,44.1337,100100.0
2007-12-20 10:10:00,73.26,73.33,73.23,73.29,77500.0,44.1337,44.1759,44.1156,44.1518,77500.0
2007-12-20 10:15:00,73.29,73.3,73.21,73.22,82000.0,44.1518,44.1578,44.1036,44.1096,82000.0
2007-12-20 10:20:00,73.22,73.3,73.18,73.22,123100.0,44.1096,44.1578,44.0855,44.1096,123100.0
2007-12-20 10:25:00,73.24,73.32,73.19,73.23,72300.0,44.1216,44.1698,44.0915,44.1156,72300.0
2007-12-20 10:30:00,73.23,73.34,73.22,73.26,89300.0,44.1156,44.1819,44.1096,44.1337,89300.0
2007-12-20 10:35:00,73.27,73.3,73.25,73.26,52800.0,44.1397,44.1578,44.1277,44.1337,52800.0
2007-12-20 10:40:00,73.25,73.33,73.21,73.22,74900.0,44.1277,44.1759,44.1036,44.1096,74900.0
2007-12-20 10:45:00,73.21,73.26,73.19,73.22,88200.0,44.1036,44.1337,44.0915,44.1096,88200.0
2007-12-20 10:50:00,73.21,73.24,73.15,73.21,67600.0,44.1036,44.1216,44.0674,44.1036,67600.0
2007-12-20 10:55:00,73.19,73.22,73.1,73.19,128800.0,44.0915,44.1096,44.0373,44.0915,128800.0
2007-12-20 11:00:00,73.2,73.24,73.12,73.2,165700.0,44.0975,44.1216,44.0493,44.0975,165700.0
2007-12-20 11:05:00,73.2,73.24,73.18,73.2,68300.0,44.0975,44.1216,44.0855,44.0975,68300.0
2007-12-20 11:10:00,73.19,73.23,73.19,73.21,48100.0,44.0915,44.1156,44.0915,44.1036,48100.0
2007-12-20 11:15:00,73.22,73.24,73.19,73.22,81200.0,44.1096,44.1216,44.0915,44.1096,81200.0
2007-12-20 11:20:00,73.21,73.22,73.12,73.17,117200.0,44.1036,44.1096,44.0493,44.0795,117200.0
2007-12-20 11:25:00,73.18,73.24,73.17,73.2,73600.0,44.0855,44.1216,44.0795,44.0975,73600.0
2007-12-20 11:30:00,73.2,73.23,73.15,73.19,93800.0,44.0975,44.1156,44.0674,44.0915,93800.0
2007-12-20 11:35:00,73.18,73.2,73.16,73.17,28300.0,44.0855,44.0975,44.0734,44.0795,28300.0
2007-12-20 11:40:00,73.18,73.2,73.13,73.18,71100.0,44.0855,44.0975,44.0554,44.0855,71100.0
2007-12-20 11:45:00,73.17,73.24,73.13,73.16,119700.0,44.0795,44.1216,44.0554,44.0734,119700.0
2007-12-20 11:50:00,73.16,73.21,73.16,73.2,38700.0,44.0734,44.1036,44.0734,44.0975,38700.0
2007-12-20 11:55:00,73.2,73.23,73.2,73.2,53900.0,44.0975,44.1156,44.0975,44.0975,53900.0
2007-12-20 12:00:00,73.21,73.21,73.1,73.11,114100.0,44.1036,44.1036,44.0373,44.0433,114100.0
2007-12-20 12:05:00,73.11,73.2,73.11,73.16,59600.0,44.0433,44.0975,44.0433,44.0734,59600.0
2007-12-20 12:10:00,73.16,73.2,73.13,73.16,64200.0,44.0734,44.0975,44.0554,44.0734,64200.0
2007-12-20 12:15:00,73.15,73.2,73.15,73.19,76300.0,44.0674,44.0975,44.0674,44.0915,76300.0
2007-12-20 12:20:00,73.19,73.2,73.18,73.19,87300.0,44.0915,44.0975,44.0855,44.0915,87300.0
2007-12-20 12:25:00,73.19,73.21,73.17,73.19,76400.0,44.0915,44.1036,44.0795,44.0915,76400.0
2007-12-20 12:30:00,73.2,73.2,73.15,73.2,68700.0,44.0975,44.0975,44.0674,44.0975,68700.0
2007-12-20 12:35:00,73.2,73.25,73.19,73.25,47400.0,44.0975,44.1277,44.0915,44.1277,47400.0
2007-12-20 12:40:00,73.25,73.27,73.19,73.19,52100.0,44.1277,44.1397,44.0915,44.0915,52100.0
2007-12-20 12:45:00,73.19,73.21,73.16,73.18,55400.0,44.0915,44.1036,44.0734,44.0855,55400.0
2007-12-20 12:50:00,73.18,73.2,73.18,73.19,46000.0,44.0855,44.0975,44.0855,44.0915,46000.0
2007-12-20 12:55:00,73.19,73.2,73.17,73.19,40500.0,44.0915,44.0975,44.0795,44.0915,40500.0
2007-12-20 13:00:00,73.19,73.2,73.15,73.19,54800.0,44.0915,44.0975,44.0674,44.0915,54800.0
2007-12-20 13:05:00,73.19,73.19,73.12,73.13,45900.0,44.0915,44.0915,44.0493,44.0554,45900.0
2007-12-20 13:10:00,73.13,73.15,73.07,73.08,37400.0,44.0554,44.0674,44.0192,44.0253,37400.0
2007-12-20 13:15:00,73.08,73.2,73.05,73.18,73500.0,44.0253,44.0975,44.0072,44.0855,73500.0
2007-12-20 13:20:00,73.18,73.24,73.12,73.2,139600.0,44.0855,44.1216,44.0493,44.0975,139600.0
2007-12-20 13:25:00,73.2,73.22,73.18,73.2,63400.0,44.0975,44.1096,44.0855,44.0975,63400.0
2007-12-20 13:30:00,73.21,73.28,73.2,73.21,40000.0,44.1036,44.1457,44.0975,44.1036,40000.0
2007-12-20 13:35:00,73.2,73.24,73.19,73.22,32700.0,44.0975,44.1216,44.0915,44.1096,32700.0
2007-12-20 13:40:00,73.23,73.26,73.16,73.26,75400.0,44.1156,44.1337,44.0734,44.1337,75400.0
2007-12-20 13:45:00,73.26,73.39,73.25,73.38,44900.0,44.1337,44.212,44.1277,44.206,44900.0
2007-12-20 13:50:00,73.39,73.43,73.34,73.42,96700.0,44.212,44.2361,44.1819,44.2301,96700.0
2007-12-20 13:55:00,73.41,73.45,73.38,73.42,67800.0,44.2241,44.2481,44.206,44.2301,67800.0
2007-12-20 14:00:00,73.42,73.45,73.4,73.45,66200.0,44.2301,44.2481,44.218,44.2481,66200.0
2007-12-20 14:05:00,73.45,73.49,73.4,73.4,54800.0,44.2481,44.2722,44.218,44.218,54800.0
2007-12-20 14:10:00,73.4,73.47,73.38,73.39,77600.0,44.218,44.2602,44.206,44.212,77600.0
2007-12-20 14:15:00,73.39,73.43,73.37,73.39,108000.0,44.212,44.2361,44.2,44.212,108000.0
2007-12-20 14:20:00,73.4,73.4,73.31,73.34,73000.0,44.218,44.218,44.1638,44.1819,73000.0
2007-12-20 14:25:00,73.33,73.39,73.31,73.39,92100.0,44.1759,44.212,44.1638,44.212,92100.0
2007-12-20 14:30:00,73.37,73.4,73.35,73.37,86400.0,44.2,44.218,44.1879,44.2,86400.0
2007-12-20 14:35:00,73.37,73.4,73.35,73.36,76500.0,44.2,44.218,44.1879,44.1939,76500.0
2007-12-20 14:40:00,73.35,73.42,73.34,73.39,105400.0,44.1879,44.2301,44.1819,44.212,105400.0
2007-12-20 14:45:00,73.4,73.4,73.36,73.36,57600.0,44.218,44.218,44.1939,44.1939,57600.0
2007-12-20 14:50:00,73.36,73.37,73.3,73.31,163600.0,44.1939,44.2,44.1578,44.1638,163600.0
2007-12-20 14:55:00,73.31,73.34,73.28,73.33,97700.0,44.1638,44.1819,44.1457,44.1759,97700.0
2007-12-20 15:00:00,73.33,73.34,73.26,73.29,93900.0,44.1759,44.1819,44.1337,44.1518,93900.0
2007-12-20 15:05:00,73.28,73.3,73.26,73.28,79400.0,44.1457,44.1578,44.1337,44.1457,79400.0
2007-12-20 15:10:00,73.28,73.38,73.28,73.34,127800.0,44.1457,44.206,44.1457,44.1819,127800.0
2007-12-20 15:15:00,73.33,73.34,73.22,73.27,113700.0,44.1759,44.1819,44.1096,44.1397,113700.0
2007-12-20 15:20:00,73.27,73.3,73.17,73.17,133900.0,44.1397,44.1578,44.0795,44.0795,133900.0
2007-12-20 15:25:00,73.18,73.27,73.15,73.16,85700.0,44.0855,44.1397,44.0674,44.0734,85700.0
2007-12-20 15:30:00,73.16,73.16,73.03,73.11,84600.0,44.0734,44.0734,43.9951,44.0433,84600.0
2007-12-20 15:35:00,73.11,73.16,73.08,73.12,92300.0,44.0433,44.0734,44.0253,44.0493,92300.0
2007-12-20 15:40:00,73.11,73.12,73.0,73.01,145300.0,44.0433,44.0493,43.9771,43.9831,145300.0
2007-12-20 15:45:00,73.01,73.15,73.0,73.14,125700.0,43.9831,44.0674,43.9771,44.0614,125700.0
2007-12-20 15:50:00,73.14,73.19,73.06,73.09,117800.0,44.0614,44.0915,44.0132,44.0313,117800.0
2007-12-20 15:55:00,73.09,73.26,73.08,73.25,211200.0,44.0313,44.1337,44.0253,44.1277,211200.0
2007-12-21 09:30:00,73.7,73.95,73.34,73.84,6045200.0,44.3988,44.5494,44.1819,44.4831,6045200.0
2007-12-21 09:35:00,73.83,73.89,73.61,73.65,199200.0,44.4771,44.5132,44.3445,44.3686,199200.0
2007-12-21 09:40:00,73.65,73.75,73.55,73.65,139300.0,44.3686,44.4289,44.3084,44.3686,139300.0
2007-12-21 09:45:00,73.66,73.84,73.61,73.79,226000.0,44.3747,44.4831,44.3445,44.453,226000.0
2007-12-21 09:50:00,73.78,73.83,73.73,73.73,118900.0,44.4469,44.4771,44.4168,44.4168,118900.0
2007-12-21 09:55:00,73.73,73.75,73.53,73.53,197100.0,44.4168,44.4289,44.2963,44.2963,197100.0
2007-12-21 10:00:00,73.53,73.63,73.42,73.47,215400.0,44.2963,44.3566,44.2301,44.2602,215400.0
2007-12-21 10:05:00,73.46,73.61,73.44,73.58,302000.0,44.2542,44.3445,44.2421,44.3265,302000.0
2007-12-21 10:10:00,73.58,73.64,73.5,73.62,110300.0,44.3265,44.3626,44.2783,44.3506,110300.0
2007-12-21 10:15:00,73.62,73.72,73.57,73.6,165900.0,44.3506,44.4108,44.3204,44.3385,165900.0
2007-12-21 10:20:00,73.59,73.63,73.57,73.6,118300.0,44.3325,44.3566,44.3204,44.3385,118300.0
2007-12-21 10:25:00,73.61,73.64,73.53,73.56,102800.0,44.3445,44.3626,44.2963,44.3144,102800.0
2007-12-21 10:30:00,73.57,73.6,73.55,73.59,69300.0,44.3204,44.3385,44.3084,44.3325,69300.0
2007-12-21 10:35:00,73.58,73.65,73.56,73.61,75200.0,44.3265,44.3686,44.3144,44.3445,75200.0
2007-12-21 10:40:00,73.61,73.74,73.59,73.73,75000.0,44.3445,44.4229,44.3325,44.4168,75000.0
2007-12-21 10:45:00,73.73,73.85,73.7,73.84,181500.0,44.4168,44.4891,44.3988,44.4831,181500.0
2007-12-21 10:50:00,73.84,73.89,73.74,73.75,151500.0,44.4831,44.5132,44.4229,44.4289,151500.0
2007-12-21 10:55:00,73.75,73.79,73.71,73.79,57000.0,44.4289,44.453,44.4048,44.453,57000.0
2007-12-21 11:00:00,73.78,73.83,73.76,73.78,55100.0,44.4469,44.4771,44.4349,44.4469,55100.0
2007-12-21 11:05:00,73.78,73.82,73.74,73.82,73800.0,44.4469,44.471,44.4229,44.471,73800.0
2007-12-21 11:10:00,73.82,73.92,73.82,73.89,57000.0,44.471,44.5313,44.471,44.5132,57000.0
2007-12-21 11:15:00,73.89,73.95,73.86,73.9,77900.0,44.5132,44.5494,44.4951,44.5192,77900.0
2007-12-21 11:20:00,73.9,73.93,73.87,73.89,54800.0,44.5192,44.5373,44.5012,44.5132,54800.0
2007-12-21 11:25:00,73.89,73.93,73.89,73.89,61900.0,44.5132,44.5373,44.5132,44.5132,61900.0
2007-12-21 11:30:00,73.9,73.95,73.89,73.93,85300.0,44.5192,44.5494,44.5132,44.5373,85300.0
2007-12-21 11:35:00,73.94,73.95,73.89,73.91,154500.0,44.5433,44.5494,44.5132,44.5253,154500.0
2007-12-21 11:40:00,73.92,73.94,73.89,73.9,61700.0,44.5313,44.5433,44.5132,44.5192,61700.0
2007-12-21 11:45:00,73.9,73.94,73.9,73.92,52000.0,44.5192,44.5433,44.5192,44.5313,52000.0
2007-12-21 11:50:00,73.91,73.95,73.88,73.92,109300.0,44.5253,44.5494,44.5072,44.5313,109300.0
2007-12-21 11:55:00,73.91,74.0,73.9,73.95,85100.0,44.5253,44.5795,44.5192,44.5494,85100.0
2007-12-21 12:00:00,73.95,73.98,73.9,73.91,105700.0,44.5494,44.5674,44.5192,44.5253,105700.0
2007-12-21 12:05:00,73.9,73.95,73.86,73.88,59700.0,44.5192,44.5494,44.4951,44.5072,59700.0
2007-12-21 12:10:00,73.88,73.93,73.87,73.92,63300.0,44.5072,44.5373,44.5012,44.5313,63300.0
2007-12-21 12:15:00,73.91,73.93,73.89,73.89,54400.0,44.5253,44.5373,44.5132,44.5132,54400.0
2007-12-21 12:20:00,73.89,73.92,73.86,73.89,70400.0,44.5132,44.5313,44.4951,44.5132,70400.0
2007-12-21 12:25:00,73.9,73.92,73.88,73.92,59100.0,44.5192,44.5313,44.5072,44.5313,59100.0
2007-12-21 12:30:00,73.91,73.92,73.86,73.9,92200.0,44.5253,44.5313,44.4951,44.5192,92200.0
2007-12-21 12:35:00,73.89,73.91,73.88,73.89,48500.0,44.5132,44.5253,44.5072,44.5132,48500.0
2007-12-21 12:40:00,73.9,73.92,73.89,73.91,77500.0,44.5192,44.5313,44.5132,44.5253,77500.0
2007-12-21 12:45:00,73.92,73.92,73.88,73.9,57800.0,44.5313,44.5313,44.5072,44.5192,57800.0
2007-12-21 12:50:00,73.9,73.94,73.86,73.9,56700.0,44.5192,44.5433,44.4951,44.5192,56700.0
2007-12-21 12:55:00,73.9,73.94,73.89,73.9,79100.0,44.5192,44.5433,44.5132,44.5192,79100.0
2007-12-21 13:00:00,73.89,73.92,73.88,73.88,39000.0,44.5132,44.5313,44.5072,44.5072,39000.0
2007-12-21 13:05:00,73.88,73.9,73.87,73.9,45200.0,44.5072,44.5192,44.5012,44.5192,45200.0
2007-12-21 13:10:00,73.9,73.92,73.85,73.85,144900.0,44.5192,44.5313,44.4891,44.4891,144900.0
2007-12-21 13:15:00,73.85,73.88,73.85,73.85,34500.0,44.4891,44.5072,44.4891,44.4891,34500.0
2007-12-21 13:20:00,73.86,73.86,73.79,73.8,82200.0,44.4951,44.4951,44.453,44.459,82200.0
2007-12-21 13:25:00,73.81,73.85,73.75,73.76,54800.0,44.465,44.4891,44.4289,44.4349,54800.0
2007-12-21 13:30:00,73.75,73.8,73.75,73.8,24900.0,44.4289,44.459,44.4289,44.459,24900.0
2007-12-21 13:35:00,73.79,73.83,73.79,73.82,56500.0,44.453,44.4771,44.453,44.471,56500.0
2007-12-21 13:40:00,73.82,73.92,73.82,73.92,54400.0,44.471,44.5313,44.471,44.5313,54400.0
2007-12-21 13:45:00,73.91,73.99,73.91,73.97,63200.0,44.5253,44.5735,44.5253,44.5614,63200.0
2007-12-21 13:50:00,73.97,73.99,73.94,73.97,45800.0,44.5614,44.5735,44.5433,44.5614,45800.0
2007-12-21 13:55:00,73.97,73.99,73.97,73.98,32100.0,44.5614,44.5735,44.5614,44.5674,32100.0
2007-12-21 14:00:00,73.98,74.0,73.97,73.99,104500.0,44.5674,44.5795,44.5614,44.5735,104500.0
2007-12-21 14:05:00,73.99,74.01,73.98,73.99,103000.0,44.5735,44.5855,44.5674,44.5735,103000.0
2007-12-21 14:10:00,73.99,74.01,73.96,73.97,125000.0,44.5735,44.5855,44.5554,44.5614,125000.0
2007-12-21 14:15:00,73.97,74.0,73.96,73.99,60100.0,44.5614,44.5795,44.5554,44.5735,60100.0
2007-12-21 14:20:00,73.99,74.0,73.97,73.98,92700.0,44.5735,44.5795,44.5614,44.5674,92700.0
2007-12-21 14:25:00,73.98,74.0,73.97,73.99,47700.0,44.5674,44.5795,44.5614,44.5735,47700.0
2007-12-21 14:30:00,73.99,74.04,73.98,73.98,115700.0,44.5735,44.6036,44.5674,44.5674,115700.0
2007-12-21 14:35:00,73.98,74.05,73.98,74.04,73400.0,44.5674,44.6096,44.5674,44.6036,73400.0
2007-12-21 14:40:00,74.03,74.12,74.03,74.09,85800.0,44.5976,44.6518,44.5976,44.6337,85800.0
2007-12-21 14:45:00,74.1,74.2,74.08,74.17,86600.0,44.6397,44.7,44.6277,44.6819,86600.0
2007-12-21 14:50:00,74.18,74.18,74.11,74.15,88100.0,44.6879,44.6879,44.6457,44.6698,88100.0
2007-12-21 14:55:00,74.16,74.2,74.14,74.14,100000.0,44.6759,44.7,44.6638,44.6638,100000.0
2007-12-21 15:00:00,74.14,74.18,74.1,74.11,86700.0,44.6638,44.6879,44.6397,44.6457,86700.0
2007-12-21 15:05:00,74.12,74.12,74.01,74.02,105500.0,44.6518,44.6518,44.5855,44.5915,105500.0
2007-12-21 15:10:00,74.02,74.07,74.0,74.07,69800.0,44.5915,44.6217,44.5795,44.6217,69800.0
2007-12-21 15:15:00,74.07,74.15,74.04,74.15,79900.0,44.6217,44.6698,44.6036,44.6698,79900.0
2007-12-21 15:20:00,74.14,74.23,74.14,74.22,131300.0,44.6638,44.718,44.6638,44.712,131300.0
2007-12-21 15:25:00,74.22,74.33,74.21,74.3,136000.0,44.712,44.7783,44.706,44.7602,136000.0
2007-12-21 15:30:00,74.3,74.31,74.24,74.26,141400.0,44.7602,44.7662,44.7241,44.7361,141400.0
2007-12-21 15:35:00,74.27,74.27,74.1,74.18,157800.0,44.7421,44.7421,44.6397,44.6879,157800.0
2007-12-21 15:40:00,74.18,74.18,74.08,74.1,199500.0,44.6879,44.6879,44.6277,44.6397,199500.0
2007-12-21 15:45:00,74.1,74.11,74.06,74.08,183400.0,44.6397,44.6457,44.6156,44.6277,183400.0
2007-12-21 15:50:00,74.08,74.08,73.96,74.0,226000.0,44.6277,44.6277,44.5554,44.5795,226000.0
2007-12-21 15:55:00,74.0,74.2,74.0,74.15,385700.0,44.5795,44.7,44.5795,44.6698,385700.0
2007-12-24 09:30:00,74.03,74.44,74.03,74.38,168700.0,44.5976,44.8446,44.5976,44.8084,168700.0
2007-12-24 09:35:00,74.38,74.4,74.21,74.27,100600.0,44.8084,44.8205,44.706,44.7421,100600.0
2007-12-24 09:40:00,74.27,74.33,74.1,74.14,90800.0,44.7421,44.7783,44.6397,44.6638,90800.0
2007-12-24 09:45:00,74.14,74.37,74.14,74.18,109200.0,44.6638,44.8024,44.6638,44.6879,109200.0
2007-12-24 09:50:00,74.18,74.24,74.15,74.23,38300.0,44.6879,44.7241,44.6698,44.718,38300.0
2007-12-24 09:55:00,74.22,74.36,74.22,74.32,42800.0,44.712,44.7964,44.712,44.7723,42800.0
2007-12-24 10:00:00,74.33,74.41,74.31,74.4,95400.0,44.7783,44.8265,44.7662,44.8205,95400.0
2007-12-24 10:05:00,74.4,74.41,74.32,74.37,50500.0,44.8205,44.8265,44.7723,44.8024,50500.0
2007-12-24 10:10:00,74.37,74.42,74.35,74.4,128300.0,44.8024,44.8325,44.7903,44.8205,128300.0
2007-12-24 10:15:00,74.4,74.43,74.35,74.42,39500.0,44.8205,44.8385,44.7903,44.8325,39500.0
2007-12-24 10:20:00,74.42,74.44,74.39,74.41,50400.0,44.8325,44.8446,44.8144,44.8265,50400.0
2007-12-24 10:25:00,74.41,74.42,74.33,74.35,36500.0,44.8265,44.8325,44.7783,44.7903,36500.0
2007-12-24 10:30:00,74.35,74.35,74.22,74.26,53600.0,44.7903,44.7903,44.712,44.7361,53600.0
2007-12-24 10:35:00,74.27,74.3,74.25,74.26,19300.0,44.7421,44.7602,44.7301,44.7361,19300.0
2007-12-24 10:40:00,74.25,74.26,74.16,74.19,34300.0,44.7301,44.7361,44.6759,44.6939,34300.0
2007-12-24 10:45:00,74.18,74.21,74.16,74.16,65300.0,44.6879,44.706,44.6759,44.6759,65300.0
2007-12-24 10:50:00,74.18,74.18,74.05,74.1,71700.0,44.6879,44.6879,44.6096,44.6397,71700.0
2007-12-24 10:55:00,74.11,74.15,74.06,74.12,39600.0,44.6457,44.6698,44.6156,44.6518,39600.0
2007-12-24 11:00:00,74.11,74.44,74.09,74.1,40400.0,44.6457,44.8446,44.6337,44.6397,40400.0
2007-12-24 11:05:00,74.11,74.12,74.07,74.09,32600.0,44.6457,44.6518,44.6217,44.6337,32600.0
2007-12-24 11:10:00,74.09,74.11,74.07,74.08,39100.0,44.6337,44.6457,44.6217,44.6277,39100.0
2007-12-24 11:15:00,74.08,74.12,73.99,74.12,94400.0,44.6277,44.6518,44.5735,44.6518,94400.0
2007-12-24 11:20:00,74.12,74.25,74.1,74.13,56800.0,44.6518,44.7301,44.6397,44.6578,56800.0
2007-12-24 11:25:00,74.12,74.12,74.02,74.06,57400.0,44.6518,44.6518,44.5915,44.6156,57400.0
2007-12-24 11:30:00,74.07,74.07,73.95,73.98,55000.0,44.6217,44.6217,44.5494,44.5674,55000.0
2007-12-24 11:35:00,73.97,74.08,73.97,74.06,39300.0,44.5614,44.6277,44.5614,44.6156,39300.0
2007-12-24 11:40:00,74.06,74.14,74.06,74.13,40800.0,44.6156,44.6638,44.6156,44.6578,40800.0
2007-12-24 11:45:00,74.13,74.14,73.96,73.97,35700.0,44.6578,44.6638,44.5554,44.5614,35700.0
2007-12-24 11:50:00,73.97,73.98,73.87,73.88,37700.0,44.5614,44.5674,44.5012,44.5072,37700.0
2007-12-24 11:55:00,73.87,73.88,73.79,73.83,49000.0,44.5012,44.5072,44.453,44.4771,49000.0
2007-12-24 12:00:00,73.84,73.97,73.84,73.9,108100.0,44.4831,44.5614,44.4831,44.5192,108100.0
2007-12-24 12:05:00,73.89,73.9,73.85,73.88,31000.0,44.5132,44.5192,44.4891,44.5072,31000.0
2007-12-24 12:10:00,73.88,73.9,73.76,73.78,45500.0,44.5072,44.5192,44.4349,44.4469,45500.0
2007-12-24 12:15:00,73.78,73.8,73.76,73.79,32600.0,44.4469,44.459,44.4349,44.453,32600.0
2007-12-24 12:20:00,73.79,73.86,73.76,73.85,32200.0,44.453,44.4951,44.4349,44.4891,32200.0
2007-12-24 12:25:00,73.85,73.85,73.78,73.8,43800.0,44.4891,44.4891,44.4469,44.459,43800.0
2007-12-24 12:30:00,73.79,73.8,73.7,73.74,70400.0,44.453,44.459,44.3988,44.4229,70400.0
2007-12-24 12:35:00,73.74,73.75,73.7,73.73,52800.0,44.4229,44.4289,44.3988,44.4168,52800.0
2007-12-24 12:40:00,73.72,73.77,73.71,73.77,50600.0,44.4108,44.4409,44.4048,44.4409,50600.0
2007-12-24 12:45:00,73.77,73.95,73.76,73.95,99100.0,44.4409,44.5494,44.4349,44.5494,99100.0
2007-12-24 12:50:00,73.93,73.95,73.86,73.93,125000.0,44.5373,44.5494,44.4951,44.5373,125000.0
2007-12-24 12:55:00,73.94,74.08,73.92,74.08,140700.0,44.5433,44.6277,44.5313,44.6277,140700.0
2007-12-24 13:00:00,74.05,74.05,73.94,73.94,138700.0,44.6096,44.6096,44.5433,44.5433,138700.0
2007-12-24 13:05:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:10:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:15:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:20:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:25:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:30:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:35:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:40:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:45:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:50:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 13:55:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:00:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:05:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:10:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:15:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:20:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:25:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:30:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:35:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:40:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:45:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:50:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 14:55:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:00:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:05:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:10:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:15:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:20:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:25:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:30:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:35:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:40:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:45:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:50:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-24 15:55:00,73.94,73.94,73.94,73.94,0.0,44.5433,44.5433,44.5433,44.5433,0.0
2007-12-26 09:30:00,73.9,74.2,73.77,74.13,108400.0,44.5192,44.7,44.4409,44.6578,108400.0
2007-12-26 09:35:00,74.11,74.13,73.94,73.95,51100.0,44.6457,44.6578,44.5433,44.5494,51100.0
2007-12-26 09:40:00,73.96,73.96,73.87,73.9,42900.0,44.5554,44.5554,44.5012,44.5192,42900.0
2007-12-26 09:45:00,73.9,73.97,73.87,73.97,56800.0,44.5192,44.5614,44.5012,44.5614,56800.0
2007-12-26 09:50:00,73.97,74.03,73.97,74.01,36200.0,44.5614,44.5976,44.5614,44.5855,36200.0
2007-12-26 09:55:00,74.01,74.03,73.88,74.0,73400.0,44.5855,44.5976,44.5072,44.5795,73400.0
2007-12-26 10:00:00,74.0,74.05,73.89,73.9,49700.0,44.5795,44.6096,44.5132,44.5192,49700.0
2007-12-26 10:05:00,73.9,73.92,73.87,73.89,33500.0,44.5192,44.5313,44.5012,44.5132,33500.0
2007-12-26 10:10:00,73.9,74.01,73.88,73.88,40800.0,44.5192,44.5855,44.5072,44.5072,40800.0
2007-12-26 10:15:00,73.89,73.91,73.87,73.88,29400.0,44.5132,44.5253,44.5012,44.5072,29400.0
2007-12-26 10:20:00,73.88,73.9,73.87,73.9,37400.0,44.5072,44.5192,44.5012,44.5192,37400.0
2007-12-26 10:25:00,73.89,74.02,73.89,74.01,29800.0,44.5132,44.5915,44.5132,44.5855,29800.0
2007-12-26 10:30:00,73.99,74.01,73.95,73.96,42800.0,44.5735,44.5855,44.5494,44.5554,42800.0
2007-12-26 10:35:00,73.96,73.99,73.95,73.99,19100.0,44.5554,44.5735,44.5494,44.5735,19100.0
2007-12-26 10:40:00,73.99,74.0,73.96,74.0,40900.0,44.5735,44.5795,44.5554,44.5795,40900.0
2007-12-26 10:45:00,73.99,74.01,73.98,74.0,33300.0,44.5735,44.5855,44.5674,44.5795,33300.0
2007-12-26 10:50:00,73.99,74.0,73.96,73.96,38300.0,44.5735,44.5795,44.5554,44.5554,38300.0
2007-12-26 10:55:00,73.96,73.96,73.92,73.93,38400.0,44.5554,44.5554,44.5313,44.5373,38400.0
2007-12-26 11:00:00,73.93,73.96,73.93,73.95,81100.0,44.5373,44.5554,44.5373,44.5494,81100.0
2007-12-26 11:05:00,73.95,73.99,73.92,73.96,68400.0,44.5494,44.5735,44.5313,44.5554,68400.0
2007-12-26 11:10:00,73.97,74.03,73.94,73.97,136000.0,44.5614,44.5976,44.5433,44.5614,136000.0
2007-12-26 11:15:00,73.97,73.99,73.95,73.99,37500.0,44.5614,44.5735,44.5494,44.5735,37500.0
2007-12-26 11:20:00,73.99,73.99,73.96,73.98,38900.0,44.5735,44.5735,44.5554,44.5674,38900.0
2007-12-26 11:25:00,73.98,73.99,73.97,73.98,46900.0,44.5674,44.5735,44.5614,44.5674,46900.0
2007-12-26 11:30:00,73.97,73.98,73.96,73.96,51200.0,44.5614,44.5674,44.5554,44.5554,51200.0
2007-12-26 11:35:00,73.97,73.98,73.95,73.96,44800.0,44.5614,44.5674,44.5494,44.5554,44800.0
2007-12-26 11:40:00,73.96,73.98,73.96,73.96,40400.0,44.5554,44.5674,44.5554,44.5554,40400.0
2007-12-26 11:45:00,73.97,73.97,73.95,73.96,50300.0,44.5614,44.5614,44.5494,44.5554,50300.0
2007-12-26 11:50:00,73.96,73.98,73.96,73.97,32500.0,44.5554,44.5674,44.5554,44.5614,32500.0
2007-12-26 11:55:00,73.97,73.98,73.96,73.96,56300.0,44.5614,44.5674,44.5554,44.5554,56300.0
2007-12-26 12:00:00,73.97,73.98,73.95,73.97,53600.0,44.5614,44.5674,44.5494,44.5614,53600.0
2007-12-26 12:05:00,73.96,73.98,73.95,73.97,54100.0,44.5554,44.5674,44.5494,44.5614,54100.0
2007-12-26 12:10:00,73.97,73.98,73.95,73.96,79900.0,44.5614,44.5674,44.5494,44.5554,79900.0
2007-12-26 12:15:00,73.97,73.97,73.95,73.96,59100.0,44.5614,44.5614,44.5494,44.5554,59100.0
2007-12-26 12:20:00,73.96,73.98,73.95,73.97,65100.0,44.5554,44.5674,44.5494,44.5614,65100.0
2007-12-26 12:25:00,73.97,73.99,73.95,73.98,80500.0,44.5614,44.5735,44.5494,44.5674,80500.0
2007-12-26 12:30:00,73.97,73.98,73.91,73.94,54800.0,44.5614,44.5674,44.5253,44.5433,54800.0
2007-12-26 12:35:00,73.94,73.95,73.92,73.95,54300.0,44.5433,44.5494,44.5313,44.5494,54300.0
2007-12-26 12:40:00,73.94,74.0,73.93,73.97,68700.0,44.5433,44.5795,44.5373,44.5614,68700.0
2007-12-26 12:45:00,73.97,73.98,73.96,73.96,28700.0,44.5614,44.5674,44.5554,44.5554,28700.0
2007-12-26 12:50:00,73.96,73.99,73.92,73.94,154800.0,44.5554,44.5735,44.5313,44.5433,154800.0
2007-12-26 12:55:00,73.94,73.97,73.94,73.95,183300.0,44.5433,44.5614,44.5433,44.5494,183300.0
2007-12-26 13:00:00,73.96,73.98,73.95,73.95,115400.0,44.5554,44.5674,44.5494,44.5494,115400.0
2007-12-26 13:05:00,73.96,73.99,73.94,73.97,143000.0,44.5554,44.5735,44.5433,44.5614,143000.0
2007-12-26 13:10:00,73.97,74.0,73.96,73.99,126300.0,44.5614,44.5795,44.5554,44.5735,126300.0
2007-12-26 13:15:00,73.99,74.0,73.96,73.97,67700.0,44.5735,44.5795,44.5554,44.5614,67700.0
2007-12-26 13:20:00,73.97,74.0,73.96,73.97,86600.0,44.5614,44.5795,44.5554,44.5614,86600.0
2007-12-26 13:25:00,73.97,73.98,73.96,73.97,49200.0,44.5614,44.5674,44.5554,44.5614,49200.0
2007-12-26 13:30:00,73.98,73.99,73.97,73.99,66900.0,44.5674,44.5735,44.5614,44.5735,66900.0
2007-12-26 13:35:00,73.98,74.06,73.97,74.03,88600.0,44.5674,44.6156,44.5614,44.5976,88600.0
2007-12-26 13:40:00,74.03,74.03,73.98,73.99,52500.0,44.5976,44.5976,44.5674,44.5735,52500.0
2007-12-26 13:45:00,73.99,74.01,73.98,73.99,44800.0,44.5735,44.5855,44.5674,44.5735,44800.0
2007-12-26 13:50:00,73.99,74.01,73.98,74.01,98200.0,44.5735,44.5855,44.5674,44.5855,98200.0
2007-12-26 13:55:00,74.0,74.04,74.0,74.04,77400.0,44.5795,44.6036,44.5795,44.6036,77400.0
2007-12-26 14:00:00,74.04,74.05,74.0,74.0,78100.0,44.6036,44.6096,44.5795,44.5795,78100.0
2007-12-26 14:05:00,74.0,74.03,73.98,73.99,58700.0,44.5795,44.5976,44.5674,44.5735,58700.0
2007-12-26 14:10:00,73.99,74.0,73.97,73.97,36300.0,44.5735,44.5795,44.5614,44.5614,36300.0
2007-12-26 14:15:00,73.98,73.99,73.96,73.98,51100.0,44.5674,44.5735,44.5554,44.5674,51100.0
2007-12-26 14:20:00,73.98,73.99,73.96,73.98,104300.0,44.5674,44.5735,44.5554,44.5674,104300.0
2007-12-26 14:25:00,73.98,74.02,73.97,74.01,46600.0,44.5674,44.5915,44.5614,44.5855,46600.0
2007-12-26 14:30:00,74.01,74.06,74.01,74.04,102900.0,44.5855,44.6156,44.5855,44.6036,102900.0
2007-12-26 14:35:00,74.04,74.06,74.02,74.04,83500.0,44.6036,44.6156,44.5915,44.6036,83500.0
2007-12-26 14:40:00,74.03,74.08,74.03,74.05,69400.0,44.5976,44.6277,44.5976,44.6096,69400.0
2007-12-26 14:45:00,74.06,74.07,74.04,74.04,56100.0,44.6156,44.6217,44.6036,44.6036,56100.0
2007-12-26 14:50:00,74.04,74.06,74.03,74.04,62900.0,44.6036,44.6156,44.5976,44.6036,62900.0
2007-12-26 14:55:00,74.04,74.06,74.03,74.05,71000.0,44.6036,44.6156,44.5976,44.6096,71000.0
2007-12-26 15:00:00,74.05,74.06,74.02,74.02,44600.0,44.6096,44.6156,44.5915,44.5915,44600.0
2007-12-26 15:05:00,74.02,74.02,73.97,73.97,50200.0,44.5915,44.5915,44.5614,44.5614,50200.0
2007-12-26 15:10:00,73.98,74.06,73.98,74.05,155300.0,44.5674,44.6156,44.5674,44.6096,155300.0
2007-12-26 15:15:00,74.04,74.06,74.02,74.04,32500.0,44.6036,44.6156,44.5915,44.6036,32500.0
2007-12-26 15:20:00,74.05,74.06,74.03,74.04,65800.0,44.6096,44.6156,44.5976,44.6036,65800.0
2007-12-26 15:25:00,74.04,74.06,74.02,74.02,55500.0,44.6036,44.6156,44.5915,44.5915,55500.0
2007-12-26 15:30:00,74.03,74.04,73.99,74.0,139900.0,44.5976,44.6036,44.5735,44.5795,139900.0
2007-12-26 15:35:00,74.0,74.0,73.98,74.0,71300.0,44.5795,44.5795,44.5674,44.5795,71300.0
2007-12-26 15:40:00,74.0,74.01,73.96,74.0,92100.0,44.5795,44.5855,44.5554,44.5795,92100.0
2007-12-26 15:45:00,74.0,74.01,73.97,74.01,87100.0,44.5795,44.5855,44.5614,44.5855,87100.0
2007-12-26 15:50:00,74.01,74.04,74.01,74.02,114100.0,44.5855,44.6036,44.5855,44.5915,114100.0
2007-12-26 15:55:00,74.02,74.05,73.99,74.05,191500.0,44.5915,44.6096,44.5735,44.6096,191500.0
2007-12-27 09:30:00,73.8,74.26,73.8,74.21,167600.0,44.459,44.7361,44.459,44.706,167600.0
2007-12-27 09:35:00,74.18,74.21,74.1,74.11,47400.0,44.6879,44.706,44.6397,44.6457,47400.0
2007-12-27 09:40:00,74.11,74.13,74.05,74.13,51400.0,44.6457,44.6578,44.6096,44.6578,51400.0
2007-12-27 09:45:00,74.12,74.14,74.04,74.08,41400.0,44.6518,44.6638,44.6036,44.6277,41400.0
2007-12-27 09:50:00,74.09,74.11,74.04,74.06,96400.0,44.6337,44.6457,44.6036,44.6156,96400.0
2007-12-27 09:55:00,74.06,74.16,74.05,74.08,68800.0,44.6156,44.6759,44.6096,44.6277,68800.0
2007-12-27 10:00:00,74.09,74.11,74.06,74.09,49800.0,44.6337,44.6457,44.6156,44.6337,49800.0
2007-12-27 10:05:00,74.1,74.18,74.09,74.11,52700.0,44.6397,44.6879,44.6337,44.6457,52700.0
2007-12-27 10:10:00,74.11,74.13,74.0,74.05,74100.0,44.6457,44.6578,44.5795,44.6096,74100.0
2007-12-27 10:15:00,74.05,74.06,74.0,74.01,55300.0,44.6096,44.6156,44.5795,44.5855,55300.0
2007-12-27 10:20:00,74.02,74.09,74.0,74.06,94100.0,44.5915,44.6337,44.5795,44.6156,94100.0
2007-12-27 10:25:00,74.06,74.1,74.0,74.01,81800.0,44.6156,44.6397,44.5795,44.5855,81800.0
2007-12-27 10:30:00,74.01,74.1,73.93,74.05,120400.0,44.5855,44.6397,44.5373,44.6096,120400.0
2007-12-27 10:35:00,74.06,74.1,74.02,74.06,80000.0,44.6156,44.6397,44.5915,44.6156,80000.0
2007-12-27 10:40:00,74.07,74.18,74.06,74.15,91000.0,44.6217,44.6879,44.6156,44.6698,91000.0
2007-12-27 10:45:00,74.15,74.15,74.08,74.09,54000.0,44.6698,44.6698,44.6277,44.6337,54000.0
2007-12-27 10:50:00,74.08,74.12,74.07,74.12,42800.0,44.6277,44.6518,44.6217,44.6518,42800.0
2007-12-27 10:55:00,74.12,74.15,74.07,74.12,79500.0,44.6518,44.6698,44.6217,44.6518,79500.0
2007-12-27 11:00:00,74.12,74.13,74.03,74.04,68100.0,44.6518,44.6578,44.5976,44.6036,68100.0
2007-12-27 11:05:00,74.04,74.04,74.0,74.0,40600.0,44.6036,44.6036,44.5795,44.5795,40600.0
2007-12-27 11:10:00,74.01,74.13,73.98,74.05,103200.0,44.5855,44.6578,44.5674,44.6096,103200.0
2007-12-27 11:15:00,74.05,74.05,73.99,74.02,49300.0,44.6096,44.6096,44.5735,44.5915,49300.0
2007-12-27 11:20:00,74.01,74.04,74.0,74.0,35200.0,44.5855,44.6036,44.5795,44.5795,35200.0
2007-12-27 11:25:00,74.01,74.04,74.0,74.01,59500.0,44.5855,44.6036,44.5795,44.5855,59500.0
2007-12-27 11:30:00,74.01,74.04,74.0,74.03,82700.0,44.5855,44.6036,44.5795,44.5976,82700.0
2007-12-27 11:35:00,74.02,74.03,74.0,74.01,35800.0,44.5915,44.5976,44.5795,44.5855,35800.0
2007-12-27 11:40:00,74.01,74.02,73.96,73.98,58100.0,44.5855,44.5915,44.5554,44.5674,58100.0
2007-12-27 11:45:00,73.98,74.0,73.96,73.98,153800.0,44.5674,44.5795,44.5554,44.5674,153800.0
2007-12-27 11:50:00,73.96,73.98,73.95,73.98,32200.0,44.5554,44.5674,44.5494,44.5674,32200.0
2007-12-27 11:55:00,73.99,74.02,73.97,74.0,35300.0,44.5735,44.5915,44.5614,44.5795,35300.0
2007-12-27 12:00:00,74.0,74.02,73.96,73.97,59600.0,44.5795,44.5915,44.5554,44.5614,59600.0
2007-12-27 12:05:00,73.97,73.99,73.9,73.95,69400.0,44.5614,44.5735,44.5192,44.5494,69400.0
2007-12-27 12:10:00,73.95,73.97,73.91,73.92,65200.0,44.5494,44.5614,44.5253,44.5313,65200.0
2007-12-27 12:15:00,73.93,73.94,73.9,73.92,41300.0,44.5373,44.5433,44.5192,44.5313,41300.0
2007-12-27 12:20:00,73.92,73.93,73.82,73.83,99900.0,44.5313,44.5373,44.471,44.4771,99900.0
2007-12-27 12:25:00,73.84,73.91,73.82,73.83,82300.0,44.4831,44.5253,44.471,44.4771,82300.0
2007-12-27 12:30:00,73.84,73.87,73.83,73.87,34900.0,44.4831,44.5012,44.4771,44.5012,34900.0
2007-12-27 12:35:00,73.87,73.87,73.65,73.65,89200.0,44.5012,44.5012,44.3686,44.3686,89200.0
2007-12-27 12:40:00,73.65,73.7,73.63,73.69,49800.0,44.3686,44.3988,44.3566,44.3927,49800.0
2007-12-27 12:45:00,73.7,73.7,73.62,73.68,66600.0,44.3988,44.3988,44.3506,44.3867,66600.0
2007-12-27 12:50:00,73.68,73.73,73.63,73.65,77000.0,44.3867,44.4168,44.3566,44.3686,77000.0
2007-12-27 12:55:00,73.66,73.73,73.66,73.71,46000.0,44.3747,44.4168,44.3747,44.4048,46000.0
2007-12-27 13:00:00,73.7,73.75,73.69,73.7,47000.0,44.3988,44.4289,44.3927,44.3988,47000.0
2007-12-27 13:05:00,73.69,73.8,73.65,73.79,116200.0,44.3927,44.459,44.3686,44.453,116200.0
2007-12-27 13:10:00,73.79,73.8,73.76,73.8,65300.0,44.453,44.459,44.4349,44.459,65300.0
2007-12-27 13:15:00,73.8,73.83,73.77,73.78,68600.0,44.459,44.4771,44.4409,44.4469,68600.0
2007-12-27 13:20:00,73.79,73.79,73.75,73.79,29900.0,44.453,44.453,44.4289,44.453,29900.0
2007-12-27 13:25:00,73.79,73.83,73.79,73.82,34900.0,44.453,44.4771,44.453,44.471,34900.0
2007-12-27 13:30:00,73.82,73.86,73.8,73.82,43400.0,44.471,44.4951,44.459,44.471,43400.0
2007-12-27 13:35:00,73.82,73.86,73.8,73.83,56600.0,44.471,44.4951,44.459,44.4771,56600.0
2007-12-27 13:40:00,73.83,73.84,73.79,73.79,58300.0,44.4771,44.4831,44.453,44.453,58300.0
2007-12-27 13:45:00,73.8,73.87,73.79,73.86,59900.0,44.459,44.5012,44.453,44.4951,59900.0
2007-12-27 13:50:00,73.85,73.87,73.8,73.84,94500.0,44.4891,44.5012,44.459,44.4831,94500.0
2007-12-27 13:55:00,73.83,73.86,73.82,73.85,55800.0,44.4771,44.4951,44.471,44.4891,55800.0
2007-12-27 14:00:00,73.84,73.91,73.83,73.9,124600.0,44.4831,44.5253,44.4771,44.5192,124600.0
2007-12-27 14:05:00,73.91,73.99,73.89,73.96,99600.0,44.5253,44.5735,44.5132,44.5554,99600.0
2007-12-27 14:10:00,73.97,73.98,73.92,73.92,73300.0,44.5614,44.5674,44.5313,44.5313,73300.0
2007-12-27 14:15:00,73.93,73.95,73.9,73.9,41000.0,44.5373,44.5494,44.5192,44.5192,41000.0
2007-12-27 14:20:00,73.91,73.97,73.9,73.97,58800.0,44.5253,44.5614,44.5192,44.5614,58800.0
2007-12-27 14:25:00,73.96,73.98,73.89,73.89,60700.0,44.5554,44.5674,44.5132,44.5132,60700.0
2007-12-27 14:30:00,73.89,73.89,73.78,73.78,73000.0,44.5132,44.5132,44.4469,44.4469,73000.0
2007-12-27 14:35:00,73.79,73.85,73.77,73.82,65200.0,44.453,44.4891,44.4409,44.471,65200.0
2007-12-27 14:40:00,73.82,73.87,73.79,73.82,118300.0,44.471,44.5012,44.453,44.471,118300.0
2007-12-27 14:45:00,73.82,73.9,73.82,73.89,91500.0,44.471,44.5192,44.471,44.5132,91500.0
2007-12-27 14:50:00,73.88,73.9,73.85,73.89,99600.0,44.5072,44.5192,44.4891,44.5132,99600.0
2007-12-27 14:55:00,73.9,73.9,73.87,73.89,69900.0,44.5192,44.5192,44.5012,44.5132,69900.0
2007-12-27 15:00:00,73.89,73.97,73.88,73.95,86700.0,44.5132,44.5614,44.5072,44.5494,86700.0
2007-12-27 15:05:00,73.94,73.99,73.93,73.96,59700.0,44.5433,44.5735,44.5373,44.5554,59700.0
2007-12-27 15:10:00,73.96,73.99,73.93,73.97,73500.0,44.5554,44.5735,44.5373,44.5614,73500.0
2007-12-27 15:15:00,73.96,74.0,73.96,73.97,44900.0,44.5554,44.5795,44.5554,44.5614,44900.0
2007-12-27 15:20:00,73.98,74.0,73.97,73.99,69500.0,44.5674,44.5795,44.5614,44.5735,69500.0
2007-12-27 15:25:00,73.99,74.0,73.97,73.97,101400.0,44.5735,44.5795,44.5614,44.5614,101400.0
2007-12-27 15:30:00,73.97,73.99,73.96,73.98,82000.0,44.5614,44.5735,44.5554,44.5674,82000.0
2007-12-27 15:35:00,73.98,73.98,73.9,73.9,123500.0,44.5674,44.5674,44.5192,44.5192,123500.0
2007-12-27 15:40:00,73.9,73.98,73.9,73.92,311500.0,44.5192,44.5674,44.5192,44.5313,311500.0
2007-12-27 15:45:00,73.91,73.96,73.9,73.95,272500.0,44.5253,44.5554,44.5192,44.5494,272500.0
2007-12-27 15:50:00,73.95,73.99,73.89,73.89,209800.0,44.5494,44.5735,44.5132,44.5132,209800.0
2007-12-27 15:55:00,73.88,73.89,73.78,73.88,375200.0,44.5072,44.5132,44.4469,44.5072,375200.0
2007-12-28 09:30:00,74.06,74.3,74.01,74.24,182900.0,44.6156,44.7602,44.5855,44.7241,182900.0
2007-12-28 09:35:00,74.24,74.28,74.2,74.25,80700.0,44.7241,44.7482,44.7,44.7301,80700.0
2007-12-28 09:40:00,74.25,74.28,74.16,74.23,91600.0,44.7301,44.7482,44.6759,44.718,91600.0
2007-12-28 09:45:00,74.23,74.26,74.2,74.23,57000.0,44.718,44.7361,44.7,44.718,57000.0
2007-12-28 09:50:00,74.23,74.39,74.22,74.34,118100.0,44.718,44.8144,44.712,44.7843,118100.0
2007-12-28 09:55:00,74.33,74.35,74.31,74.34,60000.0,44.7783,44.7903,44.7662,44.7843,60000.0
2007-12-28 10:00:00,74.34,74.35,74.22,74.22,110800.0,44.7843,44.7903,44.712,44.712,110800.0
2007-12-28 10:05:00,74.22,74.27,74.16,74.24,77100.0,44.712,44.7421,44.6759,44.7241,77100.0
2007-12-28 10:10:00,74.23,74.26,74.21,74.24,53100.0,44.718,44.7361,44.706,44.7241,53100.0
2007-12-28 10:15:00,74.24,74.26,74.21,74.21,69300.0,44.7241,44.7361,44.706,44.706,69300.0
2007-12-28 10:20:00,74.22,74.26,74.21,74.22,31000.0,44.712,44.7361,44.706,44.712,31000.0
2007-12-28 10:25:00,74.22,74.27,74.22,74.27,2900.0,44.712,44.7421,44.712,44.7421,2900.0
2007-12-28 10:30:00,74.26,74.35,74.23,74.28,71200.0,44.7361,44.7903,44.718,44.7482,71200.0
2007-12-28 10:35:00,74.28,74.28,74.28,74.28,0.0,44.7482,44.7482,44.7482,44.7482,0.0
2007-12-28 10:40:00,74.28,74.28,74.28,74.28,0.0,44.7482,44.7482,44.7482,44.7482,0.0
2007-12-28 10:45:00,74.28,74.28,74.28,74.28,0.0,44.7482,44.7482,44.7482,44.7482,0.0
2007-12-28 10:50:00,74.28,74.28,74.28,74.28,0.0,44.7482,44.7482,44.7482,44.7482,0.0
2007-12-28 10:55:00,74.25,74.26,74.24,74.25,6900.0,44.7301,44.7361,44.7241,44.7301,6900.0
2007-12-28 11:00:00,74.26,74.3,74.25,74.3,45700.0,44.7361,44.7602,44.7301,44.7602,45700.0
2007-12-28 11:05:00,74.3,74.36,74.27,74.36,71900.0,44.7602,44.7964,44.7421,44.7964,71900.0
2007-12-28 11:10:00,74.35,74.44,74.34,74.44,83800.0,44.7903,44.8446,44.7843,44.8446,83800.0
2007-12-28 11:15:00,74.44,74.49,74.38,74.49,193200.0,44.8446,44.8747,44.8084,44.8747,193200.0
2007-12-28 11:20:00,74.48,74.48,74.41,74.42,64300.0,44.8686,44.8686,44.8265,44.8325,64300.0
2007-12-28 11:25:00,74.41,74.44,74.38,74.39,44200.0,44.8265,44.8446,44.8084,44.8144,44200.0
2007-12-28 11:30:00,74.39,74.41,74.32,74.37,61600.0,44.8144,44.8265,44.7723,44.8024,61600.0
2007-12-28 11:35:00,74.38,74.42,74.36,74.41,59100.0,44.8084,44.8325,44.7964,44.8265,59100.0
2007-12-28 11:40:00,74.4,74.41,74.27,74.3,78100.0,44.8205,44.8265,44.7421,44.7602,78100.0
2007-12-28 11:45:00,74.3,74.4,74.29,74.37,130200.0,44.7602,44.8205,44.7542,44.8024,130200.0
2007-12-28 11:50:00,74.36,74.37,74.31,74.32,62600.0,44.7964,44.8024,44.7662,44.7723,62600.0
2007-12-28 11:55:00,74.33,74.33,74.25,74.29,78600.0,44.7783,44.7783,44.7301,44.7542,78600.0
2007-12-28 12:00:00,74.29,74.31,74.26,74.29,44500.0,44.7542,44.7662,44.7361,44.7542,44500.0
2007-12-28 12:05:00,74.29,74.32,74.28,74.28,32000.0,44.7542,44.7723,44.7482,44.7482,32000.0
2007-12-28 12:10:00,74.28,74.32,74.24,74.31,65600.0,44.7482,44.7723,44.7241,44.7662,65600.0
2007-12-28 12:15:00,74.31,74.33,74.25,74.26,50100.0,44.7662,44.7783,44.7301,44.7361,50100.0
2007-12-28 12:20:00,74.25,74.29,74.2,74.2,112900.0,44.7301,44.7542,44.7,44.7,112900.0
2007-12-28 12:25:00,74.19,74.2,74.1,74.14,76200.0,44.6939,44.7,44.6397,44.6638,76200.0
2007-12-28 12:30:00,74.14,74.14,74.0,74.13,73700.0,44.6638,44.6638,44.5795,44.6578,73700.0
2007-12-28 12:35:00,74.13,74.14,74.01,74.01,35600.0,44.6578,44.6638,44.5855,44.5855,35600.0
2007-12-28 12:40:00,74.01,74.09,73.91,73.94,98000.0,44.5855,44.6337,44.5253,44.5433,98000.0
2007-12-28 12:45:00,73.95,74.02,73.93,74.02,46000.0,44.5494,44.5915,44.5373,44.5915,46000.0
2007-12-28 12:50:00,74.01,74.02,73.95,74.0,57600.0,44.5855,44.5915,44.5494,44.5795,57600.0
2007-12-28 12:55:00,74.02,74.02,73.91,73.95,63600.0,44.5915,44.5915,44.5253,44.5494,63600.0
2007-12-28 13:00:00,73.95,73.98,73.91,73.96,70200.0,44.5494,44.5674,44.5253,44.5554,70200.0
2007-12-28 13:05:00,73.96,73.97,73.93,73.93,51800.0,44.5554,44.5614,44.5373,44.5373,51800.0
2007-12-28 13:10:00,73.93,73.94,73.9,73.92,35300.0,44.5373,44.5433,44.5192,44.5313,35300.0
2007-12-28 13:15:00,73.93,73.94,73.91,73.93,55800.0,44.5373,44.5433,44.5253,44.5373,55800.0
2007-12-28 13:20:00,73.92,73.93,73.85,73.86,54000.0,44.5313,44.5373,44.4891,44.4951,54000.0
2007-12-28 13:25:00,73.86,73.89,73.82,73.84,50500.0,44.4951,44.5132,44.471,44.4831,50500.0
2007-12-28 13:30:00,73.84,73.91,73.84,73.9,40300.0,44.4831,44.5253,44.4831,44.5192,40300.0
2007-12-28 13:35:00,73.9,73.9,73.82,73.87,48500.0,44.5192,44.5192,44.471,44.5012,48500.0
2007-12-28 13:40:00,73.87,74.01,73.87,73.93,80100.0,44.5012,44.5855,44.5012,44.5373,80100.0
2007-12-28 13:45:00,73.94,74.05,73.94,74.04,54500.0,44.5433,44.6096,44.5433,44.6036,54500.0
2007-12-28 13:50:00,74.03,74.04,74.01,74.01,41600.0,44.5976,44.6036,44.5855,44.5855,41600.0
2007-12-28 13:55:00,74.02,74.04,74.0,74.01,56400.0,44.5915,44.6036,44.5795,44.5855,56400.0
2007-12-28 14:00:00,74.01,74.02,73.96,74.01,82700.0,44.5855,44.5915,44.5554,44.5855,82700.0
2007-12-28 14:05:00,74.01,74.06,73.99,74.06,47900.0,44.5855,44.6156,44.5735,44.6156,47900.0
2007-12-28 14:10:00,74.06,74.14,74.05,74.06,88300.0,44.6156,44.6638,44.6096,44.6156,88300.0
2007-12-28 14:15:00,74.06,74.16,74.01,74.15,77300.0,44.6156,44.6759,44.5855,44.6698,77300.0
2007-12-28 14:20:00,74.15,74.16,74.09,74.15,65800.0,44.6698,44.6759,44.6337,44.6698,65800.0
2007-12-28 14:25:00,74.15,74.2,74.09,74.18,93900.0,44.6698,44.7,44.6337,44.6879,93900.0
2007-12-28 14:30:00,74.19,74.24,74.16,74.23,69300.0,44.6939,44.7241,44.6759,44.718,69300.0
2007-12-28 14:35:00,74.22,74.28,74.21,74.27,67300.0,44.712,44.7482,44.706,44.7421,67300.0
2007-12-28 14:40:00,74.27,74.32,74.26,74.31,60900.0,44.7421,44.7723,44.7361,44.7662,60900.0
2007-12-28 14:45:00,74.31,74.35,74.27,74.32,64500.0,44.7662,44.7903,44.7421,44.7723,64500.0
2007-12-28 14:50:00,74.32,74.35,74.25,74.34,65500.0,44.7723,44.7903,44.7301,44.7843,65500.0
2007-12-28 14:55:00,74.34,74.35,74.21,74.26,81500.0,44.7843,44.7903,44.706,44.7361,81500.0
2007-12-28 15:00:00,74.26,74.26,74.18,74.18,65300.0,44.7361,44.7361,44.6879,44.6879,65300.0
2007-12-28 15:05:00,74.19,74.23,74.16,74.22,90800.0,44.6939,44.718,44.6759,44.712,90800.0
2007-12-28 15:10:00,74.21,74.31,74.21,74.3,93900.0,44.706,44.7662,44.706,44.7602,93900.0
2007-12-28 15:15:00,74.3,74.39,74.28,74.37,73500.0,44.7602,44.8144,44.7482,44.8024,73500.0
2007-12-28 15:20:00,74.37,74.46,74.34,74.36,141100.0,44.8024,44.8566,44.7843,44.7964,141100.0
2007-12-28 15:25:00,74.36,74.4,74.34,74.35,117300.0,44.7964,44.8205,44.7843,44.7903,117300.0
2007-12-28 15:30:00,74.34,74.4,74.22,74.23,101000.0,44.7843,44.8205,44.712,44.718,101000.0
2007-12-28 15:35:00,74.23,74.24,74.17,74.2,136300.0,44.718,44.7241,44.6819,44.7,136300.0
2007-12-28 15:40:00,74.2,74.31,74.2,74.23,206400.0,44.7,44.7662,44.7,44.718,206400.0
2007-12-28 15:45:00,74.24,74.36,74.21,74.33,179300.0,44.7241,44.7964,44.706,44.7783,179300.0
2007-12-28 15:50:00,74.33,74.43,74.3,74.39,158500.0,44.7783,44.8385,44.7602,44.8144,158500.0
2007-12-28 15:55:00,74.38,74.38,74.15,74.17,327500.0,44.8084,44.8084,44.6698,44.6819,327500.0
2007-12-31 09:30:00,74.25,74.26,74.02,74.19,160400.0,44.7301,44.7361,44.5915,44.6939,160400.0
2007-12-31 09:35:00,74.19,74.24,74.15,74.16,45000.0,44.6939,44.7241,44.6698,44.6759,45000.0
2007-12-31 09:40:00,74.16,74.25,74.14,74.24,39000.0,44.6759,44.7301,44.6638,44.7241,39000.0
2007-12-31 09:45:00,74.23,74.25,74.19,74.2,32500.0,44.718,44.7301,44.6939,44.7,32500.0
2007-12-31 09:50:00,74.21,74.21,74.07,74.11,55500.0,44.706,44.706,44.6217,44.6457,55500.0
2007-12-31 09:55:00,74.11,74.23,74.1,74.14,77500.0,44.6457,44.718,44.6397,44.6638,77500.0
2007-12-31 10:00:00,74.16,74.23,74.12,74.2,52200.0,44.6759,44.718,44.6518,44.7,52200.0
2007-12-31 10:05:00,74.2,74.2,74.12,74.14,38700.0,44.7,44.7,44.6518,44.6638,38700.0
2007-12-31 10:10:00,74.13,74.21,74.05,74.06,51000.0,44.6578,44.706,44.6096,44.6156,51000.0
2007-12-31 10:15:00,74.06,74.1,74.02,74.08,71400.0,44.6156,44.6397,44.5915,44.6277,71400.0
2007-12-31 10:20:00,74.08,74.08,74.02,74.05,67900.0,44.6277,44.6277,44.5915,44.6096,67900.0
2007-12-31 10:25:00,74.04,74.09,74.03,74.04,28000.0,44.6036,44.6337,44.5976,44.6036,28000.0
2007-12-31 10:30:00,74.04,74.04,74.03,74.04,25000.0,44.6036,44.6036,44.5976,44.6036,25000.0
2007-12-31 10:35:00,74.03,74.05,73.93,73.97,93900.0,44.5976,44.6096,44.5373,44.5614,93900.0
2007-12-31 10:40:00,73.96,74.0,73.94,73.98,41300.0,44.5554,44.5795,44.5433,44.5674,41300.0
2007-12-31 10:45:00,73.99,74.06,73.97,74.06,46200.0,44.5735,44.6156,44.5614,44.6156,46200.0
2007-12-31 10:50:00,74.06,74.11,74.05,74.07,75800.0,44.6156,44.6457,44.6096,44.6217,75800.0
2007-12-31 10:55:00,74.06,74.07,74.04,74.05,22600.0,44.6156,44.6217,44.6036,44.6096,22600.0
2007-12-31 11:00:00,74.06,74.09,74.05,74.07,50100.0,44.6156,44.6337,44.6096,44.6217,50100.0
2007-12-31 11:05:00,74.06,74.08,74.05,74.05,43600.0,44.6156,44.6277,44.6096,44.6096,43600.0
2007-12-31 11:10:00,74.05,74.05,73.94,74.02,85900.0,44.6096,44.6096,44.5433,44.5915,85900.0
2007-12-31 11:15:00,74.02,74.02,73.8,73.81,96600.0,44.5915,44.5915,44.459,44.465,96600.0
2007-12-31 11:20:00,73.81,73.81,73.67,73.75,115600.0,44.465,44.465,44.3807,44.4289,115600.0
2007-12-31 11:25:00,73.75,73.8,73.71,73.75,140000.0,44.4289,44.459,44.4048,44.4289,140000.0
2007-12-31 11:30:00,73.76,73.9,73.76,73.85,98600.0,44.4349,44.5192,44.4349,44.4891,98600.0
2007-12-31 11:35:00,73.84,73.91,73.83,73.89,86100.0,44.4831,44.5253,44.4771,44.5132,86100.0
2007-12-31 11:40:00,73.89,73.91,73.78,73.78,52600.0,44.5132,44.5253,44.4469,44.4469,52600.0
2007-12-31 11:45:00,73.79,73.79,73.75,73.77,42000.0,44.453,44.453,44.4289,44.4409,42000.0
2007-12-31 11:50:00,73.76,73.81,73.76,73.79,58400.0,44.4349,44.465,44.4349,44.453,58400.0
2007-12-31 11:55:00,73.79,73.8,73.76,73.76,26600.0,44.453,44.459,44.4349,44.4349,26600.0
2007-12-31 12:00:00,73.76,73.77,73.7,73.72,73100.0,44.4349,44.4409,44.3988,44.4108,73100.0
2007-12-31 12:05:00,73.72,73.73,73.66,73.69,86500.0,44.4108,44.4168,44.3747,44.3927,86500.0
2007-12-31 12:10:00,73.7,73.74,73.67,73.7,54300.0,44.3988,44.4229,44.3807,44.3988,54300.0
2007-12-31 12:15:00,73.7,73.71,73.59,73.59,42500.0,44.3988,44.4048,44.3325,44.3325,42500.0
2007-12-31 12:20:00,73.59,73.65,73.56,73.57,90800.0,44.3325,44.3686,44.3144,44.3204,90800.0
2007-12-31 12:25:00,73.56,73.61,73.55,73.55,80400.0,44.3144,44.3445,44.3084,44.3084,80400.0
2007-12-31 12:30:00,73.54,73.65,73.54,73.63,44100.0,44.3024,44.3686,44.3024,44.3566,44100.0
2007-12-31 12:35:00,73.62,73.67,73.52,73.52,85700.0,44.3506,44.3807,44.2903,44.2903,85700.0
2007-12-31 12:40:00,73.53,73.61,73.51,73.59,94400.0,44.2963,44.3445,44.2843,44.3325,94400.0
2007-12-31 12:45:00,73.58,73.61,73.51,73.59,95500.0,44.3265,44.3445,44.2843,44.3325,95500.0
2007-12-31 12:50:00,73.59,73.61,73.54,73.56,63100.0,44.3325,44.3445,44.3024,44.3144,63100.0
2007-12-31 12:55:00,73.56,73.57,73.5,73.52,67200.0,44.3144,44.3204,44.2783,44.2903,67200.0
2007-12-31 13:00:00,73.53,73.6,73.52,73.58,54200.0,44.2963,44.3385,44.2903,44.3265,54200.0
2007-12-31 13:05:00,73.59,73.59,73.51,73.51,56400.0,44.3325,44.3325,44.2843,44.2843,56400.0
2007-12-31 13:10:00,73.51,73.52,73.44,73.49,88400.0,44.2843,44.2903,44.2421,44.2722,88400.0
2007-12-31 13:15:00,73.5,73.55,73.5,73.54,96800.0,44.2783,44.3084,44.2783,44.3024,96800.0
2007-12-31 13:20:00,73.54,73.56,73.51,73.54,68100.0,44.3024,44.3144,44.2843,44.3024,68100.0
2007-12-31 13:25:00,73.54,73.56,73.42,73.44,101700.0,44.3024,44.3144,44.2301,44.2421,101700.0
2007-12-31 13:30:00,73.45,73.51,73.45,73.47,58100.0,44.2481,44.2843,44.2481,44.2602,58100.0
2007-12-31 13:35:00,73.47,73.51,73.47,73.49,42000.0,44.2602,44.2843,44.2602,44.2722,42000.0
2007-12-31 13:40:00,73.5,73.5,73.45,73.5,39900.0,44.2783,44.2783,44.2481,44.2783,39900.0
2007-12-31 13:45:00,73.5,73.51,73.48,73.5,48600.0,44.2783,44.2843,44.2662,44.2783,48600.0
2007-12-31 13:50:00,73.5,73.51,73.48,73.48,45400.0,44.2783,44.2843,44.2662,44.2662,45400.0
2007-12-31 13:55:00,73.48,73.52,73.48,73.51,29900.0,44.2662,44.2903,44.2662,44.2843,29900.0
2007-12-31 14:00:00,73.52,73.52,73.49,73.5,34000.0,44.2903,44.2903,44.2722,44.2783,34000.0
2007-12-31 14:05:00,73.5,73.51,73.48,73.49,30500.0,44.2783,44.2843,44.2662,44.2722,30500.0
2007-12-31 14:10:00,73.5,73.54,73.49,73.53,55400.0,44.2783,44.3024,44.2722,44.2963,55400.0
2007-12-31 14:15:00,73.54,73.62,73.53,73.61,40700.0,44.3024,44.3506,44.2963,44.3445,40700.0
2007-12-31 14:20:00,73.62,73.64,73.59,73.63,70900.0,44.3506,44.3626,44.3325,44.3566,70900.0
2007-12-31 14:25:00,73.63,73.65,73.54,73.54,66300.0,44.3566,44.3686,44.3024,44.3024,66300.0
2007-12-31 14:30:00,73.54,73.58,73.53,73.57,58100.0,44.3024,44.3265,44.2963,44.3204,58100.0
2007-12-31 14:35:00,73.57,73.65,73.56,73.63,56100.0,44.3204,44.3686,44.3144,44.3566,56100.0
2007-12-31 14:40:00,73.64,73.65,73.59,73.62,56200.0,44.3626,44.3686,44.3325,44.3506,56200.0
2007-12-31 14:45:00,73.62,73.69,73.61,73.68,53900.0,44.3506,44.3927,44.3445,44.3867,53900.0
2007-12-31 14:50:00,73.69,73.7,73.63,73.63,49300.0,44.3927,44.3988,44.3566,44.3566,49300.0
2007-12-31 14:55:00,73.63,73.68,73.62,73.64,56000.0,44.3566,44.3867,44.3506,44.3626,56000.0
2007-12-31 15:00:00,73.64,73.64,73.56,73.59,52700.0,44.3626,44.3626,44.3144,44.3325,52700.0
2007-12-31 15:05:00,73.59,73.6,73.57,73.59,61000.0,44.3325,44.3385,44.3204,44.3325,61000.0
2007-12-31 15:10:00,73.58,73.63,73.58,73.61,74800.0,44.3265,44.3566,44.3265,44.3445,74800.0
2007-12-31 15:15:00,73.62,73.63,73.58,73.6,86700.0,44.3506,44.3566,44.3265,44.3385,86700.0
2007-12-31 15:20:00,73.61,73.63,73.49,73.53,89900.0,44.3445,44.3566,44.2722,44.2963,89900.0
2007-12-31 15:25:00,73.52,73.6,73.52,73.56,77000.0,44.2903,44.3385,44.2903,44.3144,77000.0
2007-12-31 15:30:00,73.57,73.58,73.46,73.48,171300.0,44.3204,44.3265,44.2542,44.2662,171300.0
2007-12-31 15:35:00,73.48,73.53,73.39,73.42,148000.0,44.2662,44.2963,44.212,44.2301,148000.0
2007-12-31 15:40:00,73.41,73.55,73.41,73.54,186900.0,44.2241,44.3084,44.2241,44.3024,186900.0
2007-12-31 15:45:00,73.55,73.55,73.37,73.49,204000.0,44.3084,44.3084,44.2,44.2722,204000.0
2007-12-31 15:50:00,73.5,73.53,73.32,73.37,262400.0,44.2783,44.2963,44.1698,44.2,262400.0
2007-12-31 15:55:00,73.36,73.43,73.23,73.26,645700.0,44.1939,44.2361,44.1156,44.1337,645700.0
2008-01-02 09:30:00,73.52,73.79,72.67,72.7,466200.0,44.2903,44.453,43.7783,43.7963,466200.0
2008-01-02 09:35:00,72.7,73.07,72.61,73.03,251800.0,43.7963,44.0192,43.7421,43.9951,251800.0
2008-01-02 09:40:00,73.03,73.09,72.72,72.88,185500.0,43.9951,44.0313,43.8084,43.9048,185500.0
2008-01-02 09:45:00,72.89,72.97,72.74,72.91,227600.0,43.9108,43.959,43.8204,43.9228,227600.0
2008-01-02 09:50:00,72.91,72.91,72.77,72.78,104400.0,43.9228,43.9228,43.8385,43.8445,104400.0
2008-01-02 09:55:00,72.77,72.79,72.67,72.68,120300.0,43.8385,43.8505,43.7783,43.7843,120300.0
2008-01-02 10:00:00,72.67,72.68,72.48,72.48,257200.0,43.7783,43.7843,43.6638,43.6638,257200.0
2008-01-02 10:05:00,72.49,72.54,72.34,72.47,254000.0,43.6698,43.6999,43.5795,43.6578,254000.0
2008-01-02 10:10:00,72.45,72.53,72.28,72.28,183300.0,43.6457,43.6939,43.5433,43.5433,183300.0
2008-01-02 10:15:00,72.29,72.34,72.17,72.23,194000.0,43.5493,43.5795,43.477,43.5132,194000.0
2008-01-02 10:20:00,72.23,72.4,72.17,72.31,195500.0,43.5132,43.6156,43.477,43.5614,195500.0
2008-01-02 10:25:00,72.31,72.34,72.24,72.27,90600.0,43.5614,43.5795,43.5192,43.5373,90600.0
2008-01-02 10:30:00,72.27,72.27,71.93,72.02,312300.0,43.5373,43.5373,43.3325,43.3867,312300.0
2008-01-02 10:35:00,72.03,72.27,71.98,72.18,163500.0,43.3927,43.5373,43.3626,43.4831,163500.0
2008-01-02 10:40:00,72.18,72.27,72.1,72.26,119300.0,43.4831,43.5373,43.4349,43.5313,119300.0
2008-01-02 10:45:00,72.26,72.35,72.26,72.26,92500.0,43.5313,43.5855,43.5313,43.5313,92500.0
2008-01-02 10:50:00,72.26,72.31,72.18,72.28,128000.0,43.5313,43.5614,43.4831,43.5433,128000.0
2008-01-02 10:55:00,72.24,72.25,72.11,72.22,83200.0,43.5192,43.5252,43.4409,43.5072,83200.0
2008-01-02 11:00:00,72.23,72.37,72.1,72.16,165000.0,43.5132,43.5975,43.4349,43.471,165000.0
2008-01-02 11:05:00,72.16,72.22,72.1,72.2,69900.0,43.471,43.5072,43.4349,43.4951,69900.0
2008-01-02 11:10:00,72.2,72.29,72.05,72.13,118200.0,43.4951,43.5493,43.4048,43.4529,118200.0
2008-01-02 11:15:00,72.12,72.15,72.01,72.14,109400.0,43.4469,43.465,43.3807,43.459,109400.0
2008-01-02 11:20:00,72.13,72.14,72.0,72.08,128500.0,43.4529,43.459,43.3746,43.4228,128500.0
2008-01-02 11:25:00,72.08,72.14,72.08,72.09,57600.0,43.4228,43.459,43.4228,43.4289,57600.0
2008-01-02 11:30:00,72.09,72.11,71.97,72.01,153200.0,43.4289,43.4409,43.3566,43.3807,153200.0
2008-01-02 11:35:00,72.01,72.1,71.96,72.04,103900.0,43.3807,43.4349,43.3505,43.3987,103900.0
2008-01-02 11:40:00,72.03,72.06,71.95,72.0,88400.0,43.3927,43.4108,43.3445,43.3746,88400.0
2008-01-02 11:45:00,72.01,72.1,71.98,72.09,93200.0,43.3807,43.4349,43.3626,43.4289,93200.0
2008-01-02 11:50:00,72.08,72.1,72.04,72.09,55900.0,43.4228,43.4349,43.3987,43.4289,55900.0
2008-01-02 11:55:00,72.09,72.21,72.07,72.2,107100.0,43.4289,43.5011,43.4168,43.4951,107100.0
2008-01-02 12:00:00,72.2,72.22,72.1,72.18,126000.0,43.4951,43.5072,43.4349,43.4831,126000.0
2008-01-02 12:05:00,72.16,72.17,72.06,72.06,112600.0,43.471,43.477,43.4108,43.4108,112600.0
2008-01-02 12:10:00,72.06,72.18,72.05,72.17,123000.0,43.4108,43.4831,43.4048,43.477,123000.0
2008-01-02 12:15:00,72.17,72.18,72.12,72.18,82100.0,43.477,43.4831,43.4469,43.4831,82100.0
2008-01-02 12:20:00,72.18,72.24,72.06,72.12,148000.0,43.4831,43.5192,43.4108,43.4469,148000.0
2008-01-02 12:25:00,72.12,72.14,72.09,72.11,79900.0,43.4469,43.459,43.4289,43.4409,79900.0
2008-01-02 12:30:00,72.1,72.12,71.97,72.01,111200.0,43.4349,43.4469,43.3566,43.3807,111200.0
2008-01-02 12:35:00,72.03,72.11,72.0,72.06,47500.0,43.3927,43.4409,43.3746,43.4108,47500.0
2008-01-02 12:40:00,72.05,72.08,72.01,72.02,56100.0,43.4048,43.4228,43.3807,43.3867,56100.0
2008-01-02 12:45:00,72.03,72.03,71.93,71.97,96800.0,43.3927,43.3927,43.3325,43.3566,96800.0
2008-01-02 12:50:00,71.96,71.99,71.91,71.98,84200.0,43.3505,43.3686,43.3204,43.3626,84200.0
2008-01-02 12:55:00,71.98,72.03,71.96,72.0,68900.0,43.3626,43.3927,43.3505,43.3746,68900.0
2008-01-02 13:00:00,72.0,72.06,71.94,71.96,199300.0,43.3746,43.4108,43.3385,43.3505,199300.0
2008-01-02 13:05:00,71.97,72.0,71.89,71.91,179200.0,43.3566,43.3746,43.3084,43.3204,179200.0
2008-01-02 13:10:00,71.89,71.98,71.87,71.91,118100.0,43.3084,43.3626,43.2963,43.3204,118100.0
2008-01-02 13:15:00,71.91,72.08,71.91,72.06,149600.0,43.3204,43.4228,43.3204,43.4108,149600.0
2008-01-02 13:20:00,72.07,72.08,72.02,72.05,47100.0,43.4168,43.4228,43.3867,43.4048,47100.0
2008-01-02 13:25:00,72.05,72.08,71.99,72.08,60700.0,43.4048,43.4228,43.3686,43.4228,60700.0
2008-01-02 13:30:00,72.07,72.08,72.0,72.01,70600.0,43.4168,43.4228,43.3746,43.3807,70600.0
2008-01-02 13:35:00,72.01,72.14,72.0,72.13,65800.0,43.3807,43.459,43.3746,43.4529,65800.0
2008-01-02 13:40:00,72.12,72.16,72.06,72.14,100500.0,43.4469,43.471,43.4108,43.459,100500.0
2008-01-02 13:45:00,72.14,72.24,72.14,72.2,107300.0,43.459,43.5192,43.459,43.4951,107300.0
2008-01-02 13:50:00,72.21,72.23,72.13,72.13,108300.0,43.5011,43.5132,43.4529,43.4529,108300.0
2008-01-02 13:55:00,72.13,72.15,72.1,72.12,77000.0,43.4529,43.465,43.4349,43.4469,77000.0
2008-01-02 14:00:00,72.12,72.3,72.02,72.17,185900.0,43.4469,43.5554,43.3867,43.477,185900.0
2008-01-02 14:05:00,72.17,72.29,72.11,72.29,137800.0,43.477,43.5493,43.4409,43.5493,137800.0
2008-01-02 14:10:00,72.3,72.37,72.25,72.35,144200.0,43.5554,43.5975,43.5252,43.5855,144200.0
2008-01-02 14:15:00,72.37,72.38,72.26,72.28,107400.0,43.5975,43.6036,43.5313,43.5433,107400.0
2008-01-02 14:20:00,72.28,72.41,72.26,72.39,131600.0,43.5433,43.6216,43.5313,43.6096,131600.0
2008-01-02 14:25:00,72.39,72.45,72.37,72.37,101100.0,43.6096,43.6457,43.5975,43.5975,101100.0
2008-01-02 14:30:00,72.38,72.4,72.35,72.38,78100.0,43.6036,43.6156,43.5855,43.6036,78100.0
2008-01-02 14:35:00,72.37,72.38,72.29,72.33,203200.0,43.5975,43.6036,43.5493,43.5734,203200.0
2008-01-02 14:40:00,72.33,72.37,72.27,72.28,133200.0,43.5734,43.5975,43.5373,43.5433,133200.0
2008-01-02 14:45:00,72.29,72.3,72.24,72.3,100600.0,43.5493,43.5554,43.5192,43.5554,100600.0
2008-01-02 14:50:00,72.3,72.36,72.27,72.35,105100.0,43.5554,43.5915,43.5373,43.5855,105100.0
2008-01-02 14:55:00,72.36,72.36,72.13,72.17,193100.0,43.5915,43.5915,43.4529,43.477,193100.0
2008-01-02 15:00:00,72.16,72.16,72.07,72.1,182200.0,43.471,43.471,43.4168,43.4349,182200.0
2008-01-02 15:05:00,72.1,72.12,71.98,72.07,254600.0,43.4349,43.4469,43.3626,43.4168,254600.0
2008-01-02 15:10:00,72.07,72.18,72.04,72.1,123300.0,43.4168,43.4831,43.3987,43.4349,123300.0
2008-01-02 15:15:00,72.1,72.13,72.03,72.08,151600.0,43.4349,43.4529,43.3927,43.4228,151600.0
2008-01-02 15:20:00,72.08,72.16,72.01,72.16,172300.0,43.4228,43.471,43.3807,43.471,172300.0
2008-01-02 15:25:00,72.15,72.26,72.09,72.19,218800.0,43.465,43.5313,43.4289,43.4891,218800.0
2008-01-02 15:30:00,72.19,72.27,72.13,72.27,121700.0,43.4891,43.5373,43.4529,43.5373,121700.0
2008-01-02 15:35:00,72.27,72.29,72.24,72.27,114200.0,43.5373,43.5493,43.5192,43.5373,114200.0
2008-01-02 15:40:00,72.26,72.35,72.22,72.3,216000.0,43.5313,43.5855,43.5072,43.5554,216000.0
2008-01-02 15:45:00,72.29,72.33,72.25,72.28,257800.0,43.5493,43.5734,43.5252,43.5433,257800.0
2008-01-02 15:50:00,72.27,72.33,72.25,72.32,215200.0,43.5373,43.5734,43.5252,43.5674,215200.0
2008-01-02 15:55:00,72.32,72.41,72.3,72.37,428200.0,43.5674,43.6216,43.5554,43.5975,428200.0
2008-01-03 09:30:00,72.41,72.49,72.09,72.49,346600.0,43.6216,43.6698,43.4289,43.6698,346600.0
2008-01-03 09:35:00,72.5,72.59,72.37,72.48,154500.0,43.6758,43.7301,43.5975,43.6638,154500.0
2008-01-03 09:40:00,72.48,72.58,72.47,72.53,176100.0,43.6638,43.724,43.6578,43.6939,176100.0
2008-01-03 09:45:00,72.54,72.61,72.44,72.6,163200.0,43.6999,43.7421,43.6397,43.7361,163200.0
2008-01-03 09:50:00,72.6,72.7,72.59,72.61,105300.0,43.7361,43.7963,43.7301,43.7421,105300.0
2008-01-03 09:55:00,72.62,72.88,72.6,72.86,133300.0,43.7481,43.9048,43.7361,43.8927,133300.0
2008-01-03 10:00:00,72.86,73.05,72.86,73.02,138800.0,43.8927,44.0072,43.8927,43.9891,138800.0
2008-01-03 10:05:00,73.03,73.1,73.0,73.01,128000.0,43.9951,44.0373,43.9771,43.9831,128000.0
2008-01-03 10:10:00,73.01,73.02,72.91,72.94,72600.0,43.9831,43.9891,43.9228,43.9409,72600.0
2008-01-03 10:15:00,72.95,72.99,72.89,72.92,84500.0,43.9469,43.971,43.9108,43.9289,84500.0
2008-01-03 10:20:00,72.92,72.93,72.74,72.83,95100.0,43.9289,43.9349,43.8204,43.8746,95100.0
2008-01-03 10:25:00,72.84,72.94,72.8,72.94,75500.0,43.8807,43.9409,43.8566,43.9409,75500.0
2008-01-03 10:30:00,72.92,73.03,72.85,73.03,167600.0,43.9289,43.9951,43.8867,43.9951,167600.0
2008-01-03 10:35:00,73.03,73.09,72.99,73.05,131700.0,43.9951,44.0313,43.971,44.0072,131700.0
2008-01-03 10:40:00,73.05,73.07,72.77,72.78,132900.0,44.0072,44.0192,43.8385,43.8445,132900.0
2008-01-03 10:45:00,72.79,72.97,72.75,72.9,109000.0,43.8505,43.959,43.8265,43.9168,109000.0
2008-01-03 10:50:00,72.92,73.0,72.87,72.91,49400.0,43.9289,43.9771,43.8987,43.9228,49400.0
2008-01-03 10:55:00,72.92,73.05,72.87,73.04,44900.0,43.9289,44.0072,43.8987,44.0012,44900.0
2008-01-03 11:00:00,73.04,73.12,73.02,73.11,86400.0,44.0012,44.0493,43.9891,44.0433,86400.0
2008-01-03 11:05:00,73.11,73.12,73.03,73.12,87100.0,44.0433,44.0493,43.9951,44.0493,87100.0
2008-01-03 11:10:00,73.1,73.18,73.1,73.17,86500.0,44.0373,44.0855,44.0373,44.0795,86500.0
2008-01-03 11:15:00,73.17,73.26,73.1,73.24,61400.0,44.0795,44.1337,44.0373,44.1216,61400.0
2008-01-03 11:20:00,73.25,73.32,73.21,73.27,101300.0,44.1277,44.1698,44.1036,44.1397,101300.0
2008-01-03 11:25:00,73.26,73.33,73.2,73.26,74800.0,44.1337,44.1759,44.0975,44.1337,74800.0
2008-01-03 11:30:00,73.25,73.27,73.18,73.27,56500.0,44.1277,44.1397,44.0855,44.1397,56500.0
2008-01-03 11:35:00,73.27,73.27,73.15,73.21,61600.0,44.1397,44.1397,44.0674,44.1036,61600.0
2008-01-03 11:40:00,73.22,73.27,73.17,73.18,100800.0,44.1096,44.1397,44.0795,44.0855,100800.0
2008-01-03 11:45:00,73.18,73.19,73.07,73.1,129700.0,44.0855,44.0915,44.0192,44.0373,129700.0
2008-01-03 11:50:00,73.09,73.14,73.07,73.13,64100.0,44.0313,44.0614,44.0192,44.0554,64100.0
2008-01-03 11:55:00,73.14,73.14,72.95,72.97,106900.0,44.0614,44.0614,43.9469,43.959,106900.0
2008-01-03 12:00:00,72.97,73.08,72.96,73.05,58000.0,43.959,44.0253,43.953,44.0072,58000.0
2008-01-03 12:05:00,73.06,73.08,72.98,73.06,79500.0,44.0132,44.0253,43.965,44.0132,79500.0
2008-01-03 12:10:00,73.05,73.12,72.99,73.01,79300.0,44.0072,44.0493,43.971,43.9831,79300.0
2008-01-03 12:15:00,73.0,73.08,72.98,73.07,53600.0,43.9771,44.0253,43.965,44.0192,53600.0
2008-01-03 12:20:00,73.07,73.09,72.95,73.01,67700.0,44.0192,44.0313,43.9469,43.9831,67700.0
2008-01-03 12:25:00,73.01,73.09,72.97,73.07,68400.0,43.9831,44.0313,43.959,44.0192,68400.0
2008-01-03 12:30:00,73.08,73.1,73.02,73.09,66700.0,44.0253,44.0373,43.9891,44.0313,66700.0
2008-01-03 12:35:00,73.09,73.09,73.01,73.01,47600.0,44.0313,44.0313,43.9831,43.9831,47600.0
2008-01-03 12:40:00,73.01,73.06,72.95,72.98,91300.0,43.9831,44.0132,43.9469,43.965,91300.0
2008-01-03 12:45:00,72.97,73.03,72.96,73.02,42200.0,43.959,43.9951,43.953,43.9891,42200.0
2008-01-03 12:50:00,73.03,73.06,72.95,72.98,73400.0,43.9951,44.0132,43.9469,43.965,73400.0
2008-01-03 12:55:00,72.98,73.1,72.98,73.09,86800.0,43.965,44.0373,43.965,44.0313,86800.0
2008-01-03 13:00:00,73.09,73.1,73.02,73.07,46700.0,44.0313,44.0373,43.9891,44.0192,46700.0
2008-01-03 13:05:00,73.08,73.11,73.02,73.03,89200.0,44.0253,44.0433,43.9891,43.9951,89200.0
2008-01-03 13:10:00,73.02,73.05,73.0,73.03,58300.0,43.9891,44.0072,43.9771,43.9951,58300.0
2008-01-03 13:15:00,73.03,73.1,72.94,73.07,123400.0,43.9951,44.0373,43.9409,44.0192,123400.0
2008-01-03 13:20:00,73.06,73.18,73.06,73.12,176000.0,44.0132,44.0855,44.0132,44.0493,176000.0
2008-01-03 13:25:00,73.11,73.12,73.06,73.07,48700.0,44.0433,44.0493,44.0132,44.0192,48700.0
2008-01-03 13:30:00,73.06,73.12,73.06,73.11,53100.0,44.0132,44.0493,44.0132,44.0433,53100.0
2008-01-03 13:35:00,73.11,73.12,73.05,73.07,87000.0,44.0433,44.0493,44.0072,44.0192,87000.0
2008-01-03 13:40:00,73.07,73.08,72.9,72.92,258500.0,44.0192,44.0253,43.9168,43.9289,258500.0
2008-01-03 13:45:00,72.91,72.94,72.77,72.84,123500.0,43.9228,43.9409,43.8385,43.8807,123500.0
2008-01-03 13:50:00,72.84,72.87,72.81,72.85,75100.0,43.8807,43.8987,43.8626,43.8867,75100.0
2008-01-03 13:55:00,72.84,72.87,72.71,72.75,104000.0,43.8807,43.8987,43.8024,43.8265,104000.0
2008-01-03 14:00:00,72.75,72.8,72.7,72.71,113800.0,43.8265,43.8566,43.7963,43.8024,113800.0
2008-01-03 14:05:00,72.73,72.77,72.71,72.72,114300.0,43.8144,43.8385,43.8024,43.8084,114300.0
2008-01-03 14:10:00,72.72,72.79,72.55,72.58,1075300.0,43.8084,43.8505,43.706,43.724,1075300.0
2008-01-03 14:15:00,72.59,72.62,72.41,72.54,161000.0,43.7301,43.7481,43.6216,43.6999,161000.0
2008-01-03 14:20:00,72.54,72.62,72.54,72.6,109600.0,43.6999,43.7481,43.6999,43.7361,109600.0
2008-01-03 14:25:00,72.6,72.61,72.58,72.59,66600.0,43.7361,43.7421,43.724,43.7301,66600.0
2008-01-03 14:30:00,72.59,72.6,72.55,72.56,177300.0,43.7301,43.7361,43.706,43.712,177300.0
2008-01-03 14:35:00,72.57,72.59,72.55,72.58,57800.0,43.718,43.7301,43.706,43.724,57800.0
2008-01-03 14:40:00,72.58,72.61,72.53,72.55,95100.0,43.724,43.7421,43.6939,43.706,95100.0
2008-01-03 14:45:00,72.56,72.56,72.44,72.47,123900.0,43.712,43.712,43.6397,43.6578,123900.0
2008-01-03 14:50:00,72.46,72.49,72.27,72.27,193500.0,43.6517,43.6698,43.5373,43.5373,193500.0
2008-01-03 14:55:00,72.28,72.33,72.25,72.32,113700.0,43.5433,43.5734,43.5252,43.5674,113700.0
2008-01-03 15:00:00,72.31,72.33,72.25,72.28,179600.0,43.5614,43.5734,43.5252,43.5433,179600.0
2008-01-03 15:05:00,72.28,72.38,72.27,72.37,81400.0,43.5433,43.6036,43.5373,43.5975,81400.0
2008-01-03 15:10:00,72.38,72.38,72.31,72.37,119900.0,43.6036,43.6036,43.5614,43.5975,119900.0
2008-01-03 15:15:00,72.37,72.38,72.27,72.29,120800.0,43.5975,43.6036,43.5373,43.5493,120800.0
2008-01-03 15:20:00,72.29,72.3,72.21,72.22,170900.0,43.5493,43.5554,43.5011,43.5072,170900.0
2008-01-03 15:25:00,72.22,72.23,72.0,72.02,299000.0,43.5072,43.5132,43.3746,43.3867,299000.0
2008-01-03 15:30:00,72.02,72.18,72.01,72.16,269500.0,43.3867,43.4831,43.3807,43.471,269500.0
2008-01-03 15:35:00,72.16,72.27,72.15,72.22,293300.0,43.471,43.5373,43.465,43.5072,293300.0
2008-01-03 15:40:00,72.23,72.26,72.19,72.2,261300.0,43.5132,43.5313,43.4891,43.4951,261300.0
2008-01-03 15:45:00,72.2,72.3,72.19,72.29,203700.0,43.4951,43.5554,43.4891,43.5493,203700.0
2008-01-03 15:50:00,72.29,72.36,72.24,72.33,258100.0,43.5493,43.5915,43.5192,43.5734,258100.0
2008-01-03 15:55:00,72.33,72.38,72.29,72.31,346800.0,43.5734,43.6036,43.5493,43.5614,346800.0
2008-01-04 09:30:00,71.7,72.83,71.7,72.74,326100.0,43.1939,43.8746,43.1939,43.8204,326100.0
2008-01-04 09:35:00,72.73,72.77,72.4,72.44,185200.0,43.8144,43.8385,43.6156,43.6397,185200.0
2008-01-04 09:40:00,72.45,72.53,72.41,72.46,105000.0,43.6457,43.6939,43.6216,43.6517,105000.0
2008-01-04 09:45:00,72.46,72.5,72.45,72.49,74300.0,43.6517,43.6758,43.6457,43.6698,74300.0
2008-01-04 09:50:00,72.49,72.68,72.49,72.52,116300.0,43.6698,43.7843,43.6698,43.6879,116300.0
2008-01-04 09:55:00,72.52,72.61,72.45,72.61,89900.0,43.6879,43.7421,43.6457,43.7421,89900.0
2008-01-04 10:00:00,72.61,72.85,72.61,72.85,196600.0,43.7421,43.8867,43.7421,43.8867,196600.0
2008-01-04 10:05:00,72.85,72.99,72.85,72.96,153300.0,43.8867,43.971,43.8867,43.953,153300.0
2008-01-04 10:10:00,72.97,72.99,72.73,72.74,180700.0,43.959,43.971,43.8144,43.8204,180700.0
2008-01-04 10:15:00,72.73,72.73,72.55,72.55,126300.0,43.8144,43.8144,43.706,43.706,126300.0
2008-01-04 10:20:00,72.56,72.79,72.55,72.68,84700.0,43.712,43.8505,43.706,43.7843,84700.0
2008-01-04 10:25:00,72.68,72.76,72.63,72.69,113400.0,43.7843,43.8325,43.7542,43.7903,113400.0
2008-01-04 10:30:00,72.7,72.7,72.6,72.61,108200.0,43.7963,43.7963,43.7361,43.7421,108200.0
2008-01-04 10:35:00,72.61,72.65,72.55,72.55,144500.0,43.7421,43.7662,43.706,43.706,144500.0
2008-01-04 10:40:00,72.56,72.62,72.53,72.54,136700.0,43.712,43.7481,43.6939,43.6999,136700.0
2008-01-04 10:45:00,72.55,72.56,72.28,72.41,265400.0,43.706,43.712,43.5433,43.6216,265400.0
2008-01-04 10:50:00,72.42,72.47,72.29,72.45,148200.0,43.6277,43.6578,43.5493,43.6457,148200.0
2008-01-04 10:55:00,72.46,72.51,72.45,72.49,115400.0,43.6517,43.6819,43.6457,43.6698,115400.0
2008-01-04 11:00:00,72.49,72.58,72.48,72.58,112500.0,43.6698,43.724,43.6638,43.724,112500.0
2008-01-04 11:05:00,72.59,72.6,72.51,72.6,66900.0,43.7301,43.7361,43.6819,43.7361,66900.0
2008-01-04 11:10:00,72.59,72.75,72.59,72.66,164100.0,43.7301,43.8265,43.7301,43.7722,164100.0
2008-01-04 11:15:00,72.67,72.8,72.63,72.65,167500.0,43.7783,43.8566,43.7542,43.7662,167500.0
2008-01-04 11:20:00,72.64,72.9,72.64,72.89,86100.0,43.7602,43.9168,43.7602,43.9108,86100.0
2008-01-04 11:25:00,72.89,72.98,72.83,72.83,471200.0,43.9108,43.965,43.8746,43.8746,471200.0
2008-01-04 11:30:00,72.84,72.92,72.82,72.82,89600.0,43.8807,43.9289,43.8686,43.8686,89600.0
2008-01-04 11:35:00,72.82,72.83,72.75,72.8,100500.0,43.8686,43.8746,43.8265,43.8566,100500.0
2008-01-04 11:40:00,72.8,72.85,72.69,72.69,161700.0,43.8566,43.8867,43.7903,43.7903,161700.0
2008-01-04 11:45:00,72.69,72.76,72.66,72.7,99300.0,43.7903,43.8325,43.7722,43.7963,99300.0
2008-01-04 11:50:00,72.71,72.8,72.62,72.67,74000.0,43.8024,43.8566,43.7481,43.7783,74000.0
2008-01-04 11:55:00,72.66,72.71,72.63,72.65,49100.0,43.7722,43.8024,43.7542,43.7662,49100.0
2008-01-04 12:00:00,72.66,72.73,72.64,72.68,44000.0,43.7722,43.8144,43.7602,43.7843,44000.0
2008-01-04 12:05:00,72.68,72.71,72.65,72.66,67000.0,43.7843,43.8024,43.7662,43.7722,67000.0
2008-01-04 12:10:00,72.65,72.66,72.4,72.42,90500.0,43.7662,43.7722,43.6156,43.6277,90500.0
2008-01-04 12:15:00,72.43,72.62,72.41,72.47,61100.0,43.6337,43.7481,43.6216,43.6578,61100.0
2008-01-04 12:20:00,72.47,72.49,72.44,72.46,47800.0,43.6578,43.6698,43.6397,43.6517,47800.0
2008-01-04 12:25:00,72.46,72.47,72.35,72.39,47900.0,43.6517,43.6578,43.5855,43.6096,47900.0
2008-01-04 12:30:00,72.38,72.45,72.31,72.37,70200.0,43.6036,43.6457,43.5614,43.5975,70200.0
2008-01-04 12:35:00,72.37,72.46,72.35,72.41,66100.0,43.5975,43.6517,43.5855,43.6216,66100.0
2008-01-04 12:40:00,72.41,72.59,72.39,72.49,94800.0,43.6216,43.7301,43.6096,43.6698,94800.0
2008-01-04 12:45:00,72.5,72.63,72.49,72.6,62700.0,43.6758,43.7542,43.6698,43.7361,62700.0
2008-01-04 12:50:00,72.6,72.6,72.52,72.57,38500.0,43.7361,43.7361,43.6879,43.718,38500.0
2008-01-04 12:55:00,72.57,72.66,72.56,72.65,40500.0,43.718,43.7722,43.712,43.7662,40500.0
2008-01-04 13:00:00,72.65,72.65,72.49,72.51,60900.0,43.7662,43.7662,43.6698,43.6819,60900.0
2008-01-04 13:05:00,72.51,72.52,72.38,72.47,117000.0,43.6819,43.6879,43.6036,43.6578,117000.0
2008-01-04 13:10:00,72.46,72.59,72.46,72.57,49700.0,43.6517,43.7301,43.6517,43.718,49700.0
2008-01-04 13:15:00,72.58,72.65,72.53,72.53,38700.0,43.724,43.7662,43.6939,43.6939,38700.0
2008-01-04 13:20:00,72.53,72.56,72.39,72.41,71000.0,43.6939,43.712,43.6096,43.6216,71000.0
2008-01-04 13:25:00,72.42,72.47,72.39,72.46,40500.0,43.6277,43.6578,43.6096,43.6517,40500.0
2008-01-04 13:30:00,72.45,72.54,72.43,72.49,39300.0,43.6457,43.6999,43.6337,43.6698,39300.0
2008-01-04 13:35:00,72.49,72.5,72.35,72.43,77800.0,43.6698,43.6758,43.5855,43.6337,77800.0
2008-01-04 13:40:00,72.43,72.53,72.35,72.46,72000.0,43.6337,43.6939,43.5855,43.6517,72000.0
2008-01-04 13:45:00,72.45,72.6,72.45,72.6,44800.0,43.6457,43.7361,43.6457,43.7361,44800.0
2008-01-04 13:50:00,72.62,72.73,72.59,72.59,110000.0,43.7481,43.8144,43.7301,43.7301,110000.0
2008-01-04 13:55:00,72.59,72.62,72.56,72.61,61100.0,43.7301,43.7481,43.712,43.7421,61100.0
2008-01-04 14:00:00,72.61,72.61,72.37,72.41,129100.0,43.7421,43.7421,43.5975,43.6216,129100.0
2008-01-04 14:05:00,72.42,72.45,72.31,72.36,74300.0,43.6277,43.6457,43.5614,43.5915,74300.0
2008-01-04 14:10:00,72.35,72.38,72.22,72.26,132200.0,43.5855,43.6036,43.5072,43.5313,132200.0
2008-01-04 14:15:00,72.26,72.4,72.23,72.36,76000.0,43.5313,43.6156,43.5132,43.5915,76000.0
2008-01-04 14:20:00,72.37,72.37,72.12,72.25,116400.0,43.5975,43.5975,43.4469,43.5252,116400.0
2008-01-04 14:25:00,72.23,72.36,72.23,72.35,74600.0,43.5132,43.5915,43.5132,43.5855,74600.0
2008-01-04 14:30:00,72.34,72.45,72.32,72.44,84200.0,43.5795,43.6457,43.5674,43.6397,84200.0
2008-01-04 14:35:00,72.44,72.46,72.4,72.43,55500.0,43.6397,43.6517,43.6156,43.6337,55500.0
2008-01-04 14:40:00,72.44,72.44,72.36,72.37,49300.0,43.6397,43.6397,43.5915,43.5975,49300.0
2008-01-04 14:45:00,72.37,72.45,72.36,72.44,93100.0,43.5975,43.6457,43.5915,43.6397,93100.0
2008-01-04 14:50:00,72.43,72.45,72.36,72.38,69200.0,43.6337,43.6457,43.5915,43.6036,69200.0
2008-01-04 14:55:00,72.37,72.52,72.31,72.42,125700.0,43.5975,43.6879,43.5614,43.6277,125700.0
2008-01-04 15:00:00,72.42,72.51,72.32,72.37,149500.0,43.6277,43.6819,43.5674,43.5975,149500.0
2008-01-04 15:05:00,72.37,72.45,72.32,72.35,83000.0,43.5975,43.6457,43.5674,43.5855,83000.0
2008-01-04 15:10:00,72.36,72.37,72.25,72.26,84100.0,43.5915,43.5975,43.5252,43.5313,84100.0
2008-01-04 15:15:00,72.27,72.38,72.23,72.34,82000.0,43.5373,43.6036,43.5132,43.5795,82000.0
2008-01-04 15:20:00,72.34,72.35,72.13,72.17,113100.0,43.5795,43.5855,43.4529,43.477,113100.0
2008-01-04 15:25:00,72.17,72.39,72.16,72.33,106900.0,43.477,43.6096,43.471,43.5734,106900.0
2008-01-04 15:30:00,72.33,72.39,72.22,72.25,66800.0,43.5734,43.6096,43.5072,43.5252,66800.0
2008-01-04 15:35:00,72.25,72.29,72.19,72.29,153000.0,43.5252,43.5493,43.4891,43.5493,153000.0
2008-01-04 15:40:00,72.29,72.33,72.18,72.22,209200.0,43.5493,43.5734,43.4831,43.5072,209200.0
2008-01-04 15:45:00,72.21,72.23,72.11,72.11,227400.0,43.5011,43.5132,43.4409,43.4409,227400.0
2008-01-04 15:50:00,72.11,72.18,72.02,72.05,288500.0,43.4409,43.4831,43.3867,43.4048,288500.0
2008-01-04 15:55:00,72.05,72.09,71.92,71.92,423700.0,43.4048,43.4289,43.3264,43.3264,423700.0
2008-01-07 09:30:00,72.24,72.44,72.15,72.24,309800.0,43.5192,43.6397,43.465,43.5192,309800.0
2008-01-07 09:35:00,72.25,72.3,72.13,72.27,244400.0,43.5252,43.5554,43.4529,43.5373,244400.0
2008-01-07 09:40:00,72.27,72.34,72.03,72.04,265700.0,43.5373,43.5795,43.3927,43.3987,265700.0
2008-01-07 09:45:00,72.03,72.23,72.03,72.15,176300.0,43.3927,43.5132,43.3927,43.465,176300.0
2008-01-07 09:50:00,72.14,72.33,72.1,72.3,134200.0,43.459,43.5734,43.4349,43.5554,134200.0
2008-01-07 09:55:00,72.28,72.35,72.21,72.25,169600.0,43.5433,43.5855,43.5011,43.5252,169600.0
2008-01-07 10:00:00,72.26,72.39,72.25,72.31,150200.0,43.5313,43.6096,43.5252,43.5614,150200.0
2008-01-07 10:05:00,72.31,72.38,72.3,72.33,142100.0,43.5614,43.6036,43.5554,43.5734,142100.0
2008-01-07 10:10:00,72.33,72.46,72.31,72.45,148200.0,43.5734,43.6517,43.5614,43.6457,148200.0
2008-01-07 10:15:00,72.45,72.67,72.41,72.66,131100.0,43.6457,43.7783,43.6216,43.7722,131100.0
2008-01-07 10:20:00,72.65,72.66,72.48,72.49,191900.0,43.7662,43.7722,43.6638,43.6698,191900.0
2008-01-07 10:25:00,72.5,72.51,72.36,72.4,160100.0,43.6758,43.6819,43.5915,43.6156,160100.0
2008-01-07 10:30:00,72.39,72.56,72.38,72.52,122800.0,43.6096,43.712,43.6036,43.6879,122800.0
2008-01-07 10:35:00,72.53,72.64,72.37,72.43,192000.0,43.6939,43.7602,43.5975,43.6337,192000.0
2008-01-07 10:40:00,72.39,72.55,72.38,72.44,137300.0,43.6096,43.706,43.6036,43.6397,137300.0
2008-01-07 10:45:00,72.45,72.52,72.43,72.48,147800.0,43.6457,43.6879,43.6337,43.6638,147800.0
2008-01-07 10:50:00,72.49,72.5,72.41,72.43,215500.0,43.6698,43.6758,43.6216,43.6337,215500.0
2008-01-07 10:55:00,72.44,72.44,72.26,72.32,92800.0,43.6397,43.6397,43.5313,43.5674,92800.0
2008-01-07 11:00:00,72.32,72.38,72.27,72.3,108700.0,43.5674,43.6036,43.5373,43.5554,108700.0
2008-01-07 11:05:00,72.32,72.48,72.3,72.41,124700.0,43.5674,43.6638,43.5554,43.6216,124700.0
2008-01-07 11:10:00,72.41,72.45,72.3,72.38,101700.0,43.6216,43.6457,43.5554,43.6036,101700.0
2008-01-07 11:15:00,72.38,72.48,72.36,72.45,87800.0,43.6036,43.6638,43.5915,43.6457,87800.0
2008-01-07 11:20:00,72.45,72.54,72.45,72.5,143500.0,43.6457,43.6999,43.6457,43.6758,143500.0
2008-01-07 11:25:00,72.5,72.51,72.47,72.48,99700.0,43.6758,43.6819,43.6578,43.6638,99700.0
2008-01-07 11:30:00,72.47,72.47,72.32,72.37,110300.0,43.6578,43.6578,43.5674,43.5975,110300.0
2008-01-07 11:35:00,72.37,72.39,72.32,72.34,65000.0,43.5975,43.6096,43.5674,43.5795,65000.0
2008-01-07 11:40:00,72.33,72.45,72.33,72.42,90600.0,43.5734,43.6457,43.5734,43.6277,90600.0
2008-01-07 11:45:00,72.41,72.43,72.3,72.34,95200.0,43.6216,43.6337,43.5554,43.5795,95200.0
2008-01-07 11:50:00,72.34,72.36,72.22,72.22,84900.0,43.5795,43.5915,43.5072,43.5072,84900.0
2008-01-07 11:55:00,72.21,72.3,72.2,72.3,74800.0,43.5011,43.5554,43.4951,43.5554,74800.0
2008-01-07 12:00:00,72.3,72.34,72.24,72.33,73700.0,43.5554,43.5795,43.5192,43.5734,73700.0
2008-01-07 12:05:00,72.33,72.36,72.26,72.27,79400.0,43.5734,43.5915,43.5313,43.5373,79400.0
2008-01-07 12:10:00,72.27,72.3,72.2,72.2,85800.0,43.5373,43.5554,43.4951,43.4951,85800.0
2008-01-07 12:15:00,72.2,72.2,71.98,71.99,208800.0,43.4951,43.4951,43.3626,43.3686,208800.0
2008-01-07 12:20:00,72.0,72.02,71.92,71.99,277500.0,43.3746,43.3867,43.3264,43.3686,277500.0
2008-01-07 12:25:00,72.0,72.12,71.99,72.09,131100.0,43.3746,43.4469,43.3686,43.4289,131100.0
2008-01-07 12:30:00,72.09,72.18,71.98,72.07,163800.0,43.4289,43.4831,43.3626,43.4168,163800.0
2008-01-07 12:35:00,72.08,72.1,71.99,72.06,98500.0,43.4228,43.4349,43.3686,43.4108,98500.0
2008-01-07 12:40:00,72.06,72.09,71.9,71.99,114100.0,43.4108,43.4289,43.3144,43.3686,114100.0
2008-01-07 12:45:00,71.99,72.03,71.98,72.02,76300.0,43.3686,43.3927,43.3626,43.3867,76300.0
2008-01-07 12:50:00,72.01,72.1,71.98,72.09,162100.0,43.3807,43.4349,43.3626,43.4289,162100.0
2008-01-07 12:55:00,72.07,72.19,71.99,72.15,122600.0,43.4168,43.4891,43.3686,43.465,122600.0
2008-01-07 13:00:00,72.16,72.19,72.15,72.18,65200.0,43.471,43.4891,43.465,43.4831,65200.0
2008-01-07 13:05:00,72.2,72.24,72.12,72.19,92300.0,43.4951,43.5192,43.4469,43.4891,92300.0
2008-01-07 13:10:00,72.18,72.24,72.11,72.11,84700.0,43.4831,43.5192,43.4409,43.4409,84700.0
2008-01-07 13:15:00,72.11,72.24,72.11,72.24,81200.0,43.4409,43.5192,43.4409,43.5192,81200.0
2008-01-07 13:20:00,72.25,72.26,72.17,72.24,88000.0,43.5252,43.5313,43.477,43.5192,88000.0
2008-01-07 13:25:00,72.24,72.24,72.18,72.21,62500.0,43.5192,43.5192,43.4831,43.5011,62500.0
2008-01-07 13:30:00,72.21,72.31,72.13,72.25,115200.0,43.5011,43.5614,43.4529,43.5252,115200.0
2008-01-07 13:35:00,72.26,72.29,72.17,72.29,71700.0,43.5313,43.5493,43.477,43.5493,71700.0
2008-01-07 13:40:00,72.28,72.29,72.15,72.15,63900.0,43.5433,43.5493,43.465,43.465,63900.0
2008-01-07 13:45:00,72.15,72.19,72.1,72.18,60700.0,43.465,43.4891,43.4349,43.4831,60700.0
2008-01-07 13:50:00,72.19,72.23,72.15,72.16,90800.0,43.4891,43.5132,43.465,43.471,90800.0
2008-01-07 13:55:00,72.16,72.26,72.16,72.21,85100.0,43.471,43.5313,43.471,43.5011,85100.0
2008-01-07 14:00:00,72.21,72.25,72.08,72.08,99100.0,43.5011,43.5252,43.4228,43.4228,99100.0
2008-01-07 14:05:00,72.08,72.1,71.98,72.01,92600.0,43.4228,43.4349,43.3626,43.3807,92600.0
2008-01-07 14:10:00,72.02,72.15,72.0,72.1,91700.0,43.3867,43.465,43.3746,43.4349,91700.0
2008-01-07 14:15:00,72.1,72.25,72.1,72.2,91300.0,43.4349,43.5252,43.4349,43.4951,91300.0
2008-01-07 14:20:00,72.18,72.23,72.09,72.2,111400.0,43.4831,43.5132,43.4289,43.4951,111400.0
2008-01-07 14:25:00,72.2,72.22,72.05,72.11,108300.0,43.4951,43.5072,43.4048,43.4409,108300.0
2008-01-07 14:30:00,72.12,72.26,72.1,72.24,64000.0,43.4469,43.5313,43.4349,43.5192,64000.0
2008-01-07 14:35:00,72.23,72.34,72.17,72.33,100800.0,43.5132,43.5795,43.477,43.5734,100800.0
2008-01-07 14:40:00,72.34,72.39,72.28,72.31,114700.0,43.5795,43.6096,43.5433,43.5614,114700.0
2008-01-07 14:45:00,72.31,72.32,72.17,72.21,97100.0,43.5614,43.5674,43.477,43.5011,97100.0
2008-01-07 14:50:00,72.2,72.24,72.1,72.12,97600.0,43.4951,43.5192,43.4349,43.4469,97600.0
2008-01-07 14:55:00,72.12,72.3,72.07,72.28,137500.0,43.4469,43.5554,43.4168,43.5433,137500.0
2008-01-07 15:00:00,72.28,72.3,72.19,72.21,142700.0,43.5433,43.5554,43.4891,43.5011,142700.0
2008-01-07 15:05:00,72.22,72.27,72.14,72.14,132800.0,43.5072,43.5373,43.459,43.459,132800.0
2008-01-07 15:10:00,72.15,72.47,72.08,72.1,227700.0,43.465,43.6578,43.4228,43.4349,227700.0
2008-01-07 15:15:00,72.09,72.22,72.08,72.22,149200.0,43.4289,43.5072,43.4228,43.5072,149200.0
2008-01-07 15:20:00,72.22,72.32,72.22,72.28,175300.0,43.5072,43.5674,43.5072,43.5433,175300.0
2008-01-07 15:25:00,72.28,72.33,72.19,72.25,224100.0,43.5433,43.5734,43.4891,43.5252,224100.0
2008-01-07 15:30:00,72.25,72.32,72.2,72.29,131900.0,43.5252,43.5674,43.4951,43.5493,131900.0
2008-01-07 15:35:00,72.29,72.32,72.18,72.19,230300.0,43.5493,43.5674,43.4831,43.4891,230300.0
2008-01-07 15:40:00,72.19,72.38,72.12,72.36,195300.0,43.4891,43.6036,43.4469,43.5915,195300.0
2008-01-07 15:45:00,72.35,72.5,72.26,72.46,247000.0,43.5855,43.6758,43.5313,43.6517,247000.0
2008-01-07 15:50:00,72.46,72.52,72.35,72.46,282600.0,43.6517,43.6879,43.5855,43.6517,282600.0
2008-01-07 15:55:00,72.46,72.53,72.42,72.5,284100.0,43.6517,43.6939,43.6277,43.6758,284100.0
2008-01-08 09:30:00,72.7,72.75,72.55,72.62,282500.0,43.7963,43.8265,43.706,43.7481,282500.0
2008-01-08 09:35:00,72.62,72.69,72.51,72.52,103600.0,43.7481,43.7903,43.6819,43.6879,103600.0
2008-01-08 09:40:00,72.51,72.59,72.23,72.25,164100.0,43.6819,43.7301,43.5132,43.5252,164100.0
2008-01-08 09:45:00,72.25,72.26,72.0,72.07,179400.0,43.5252,43.5313,43.3746,43.4168,179400.0
2008-01-08 09:50:00,72.07,72.6,72.05,72.58,208700.0,43.4168,43.7361,43.4048,43.724,208700.0
2008-01-08 09:55:00,72.59,72.72,72.53,72.59,244400.0,43.7301,43.8084,43.6939,43.7301,244400.0
2008-01-08 10:00:00,72.58,72.69,72.45,72.69,158900.0,43.724,43.7903,43.6457,43.7903,158900.0
2008-01-08 10:05:00,72.69,72.7,72.58,72.6,124100.0,43.7903,43.7963,43.724,43.7361,124100.0
2008-01-08 10:10:00,72.6,72.62,72.53,72.54,96200.0,43.7361,43.7481,43.6939,43.6999,96200.0
2008-01-08 10:15:00,72.55,72.57,72.52,72.54,87100.0,43.706,43.718,43.6879,43.6999,87100.0
2008-01-08 10:20:00,72.54,72.86,72.53,72.85,103600.0,43.6999,43.8927,43.6939,43.8867,103600.0
2008-01-08 10:25:00,72.85,72.9,72.81,72.9,182600.0,43.8867,43.9168,43.8626,43.9168,182600.0
2008-01-08 10:30:00,72.9,72.91,72.81,72.86,113500.0,43.9168,43.9228,43.8626,43.8927,113500.0
2008-01-08 10:35:00,72.87,72.9,72.81,72.86,105600.0,43.8987,43.9168,43.8626,43.8927,105600.0
2008-01-08 10:40:00,72.86,72.9,72.77,72.82,112400.0,43.8927,43.9168,43.8385,43.8686,112400.0
2008-01-08 10:45:00,72.8,72.82,72.69,72.73,105900.0,43.8566,43.8686,43.7903,43.8144,105900.0
2008-01-08 10:50:00,72.72,72.81,72.67,72.8,109000.0,43.8084,43.8626,43.7783,43.8566,109000.0
2008-01-08 10:55:00,72.79,72.9,72.76,72.9,95000.0,43.8505,43.9168,43.8325,43.9168,95000.0
2008-01-08 11:00:00,72.89,72.93,72.87,72.91,151600.0,43.9108,43.9349,43.8987,43.9228,151600.0
2008-01-08 11:05:00,72.91,72.98,72.88,72.93,128200.0,43.9228,43.965,43.9048,43.9349,128200.0
2008-01-08 11:10:00,72.93,72.99,72.88,72.98,103800.0,43.9349,43.971,43.9048,43.965,103800.0
2008-01-08 11:15:00,72.99,73.0,72.95,72.98,145500.0,43.971,43.9771,43.9469,43.965,145500.0
2008-01-08 11:20:00,72.98,72.99,72.75,72.96,171400.0,43.965,43.971,43.8265,43.953,171400.0
2008-01-08 11:25:00,72.96,72.98,72.9,72.96,157400.0,43.953,43.965,43.9168,43.953,157400.0
2008-01-08 11:30:00,72.96,72.96,72.82,72.93,233800.0,43.953,43.953,43.8686,43.9349,233800.0
2008-01-08 11:35:00,72.93,72.97,72.89,72.97,126400.0,43.9349,43.959,43.9108,43.959,126400.0
2008-01-08 11:40:00,72.97,72.98,72.95,72.96,95100.0,43.959,43.965,43.9469,43.953,95100.0
2008-01-08 11:45:00,72.95,72.96,72.88,72.88,165400.0,43.9469,43.953,43.9048,43.9048,165400.0
2008-01-08 11:50:00,72.88,73.0,72.88,72.99,129800.0,43.9048,43.9771,43.9048,43.971,129800.0
2008-01-08 11:55:00,72.99,73.0,72.95,72.98,114200.0,43.971,43.9771,43.9469,43.965,114200.0
2008-01-08 12:00:00,72.98,72.99,72.95,72.98,142300.0,43.965,43.971,43.9469,43.965,142300.0
2008-01-08 12:05:00,72.98,72.98,72.92,72.97,119000.0,43.965,43.965,43.9289,43.959,119000.0
2008-01-08 12:10:00,72.97,73.18,72.92,73.17,331600.0,43.959,44.0855,43.9289,44.0795,331600.0
2008-01-08 12:15:00,73.17,73.19,73.1,73.15,184200.0,44.0795,44.0915,44.0373,44.0674,184200.0
2008-01-08 12:20:00,73.17,73.22,73.09,73.18,182800.0,44.0795,44.1096,44.0313,44.0855,182800.0
2008-01-08 12:25:00,73.18,73.25,72.99,73.18,167900.0,44.0855,44.1277,43.971,44.0855,167900.0
2008-01-08 12:30:00,73.19,73.24,73.14,73.24,73200.0,44.0915,44.1216,44.0614,44.1216,73200.0
2008-01-08 12:35:00,73.2,73.28,73.2,73.27,68800.0,44.0975,44.1457,44.0975,44.1397,68800.0
2008-01-08 12:40:00,73.26,73.27,73.15,73.23,120500.0,44.1337,44.1397,44.0674,44.1156,120500.0
2008-01-08 12:45:00,73.23,73.25,73.19,73.24,90600.0,44.1156,44.1277,44.0915,44.1216,90600.0
2008-01-08 12:50:00,73.24,73.31,73.2,73.29,93500.0,44.1216,44.1638,44.0975,44.1518,93500.0
2008-01-08 12:55:00,73.29,73.32,73.28,73.29,103400.0,44.1518,44.1698,44.1457,44.1518,103400.0
2008-01-08 13:00:00,73.3,73.3,73.22,73.29,97200.0,44.1578,44.1578,44.1096,44.1518,97200.0
2008-01-08 13:05:00,73.28,73.5,73.27,73.48,287900.0,44.1457,44.2783,44.1397,44.2662,287900.0
2008-01-08 13:10:00,73.48,73.49,73.34,73.47,232900.0,44.2662,44.2722,44.1819,44.2602,232900.0
2008-01-08 13:15:00,73.47,73.5,73.39,73.49,139000.0,44.2602,44.2783,44.212,44.2722,139000.0
2008-01-08 13:20:00,73.48,73.5,73.45,73.48,122200.0,44.2662,44.2783,44.2481,44.2662,122200.0
2008-01-08 13:25:00,73.48,73.58,73.47,73.51,104000.0,44.2662,44.3265,44.2602,44.2843,104000.0
2008-01-08 13:30:00,73.53,73.54,73.41,73.47,141700.0,44.2963,44.3024,44.2241,44.2602,141700.0
2008-01-08 13:35:00,73.47,73.48,73.41,73.45,76200.0,44.2602,44.2662,44.2241,44.2481,76200.0
2008-01-08 13:40:00,73.46,73.51,73.41,73.49,65700.0,44.2542,44.2843,44.2241,44.2722,65700.0
2008-01-08 13:45:00,73.49,73.56,73.47,73.5,74500.0,44.2722,44.3144,44.2602,44.2783,74500.0
2008-01-08 13:50:00,73.49,73.63,73.47,73.58,88900.0,44.2722,44.3566,44.2602,44.3265,88900.0
2008-01-08 13:55:00,73.57,73.73,73.53,73.71,122500.0,44.3204,44.4168,44.2963,44.4048,122500.0
2008-01-08 14:00:00,73.71,73.75,73.63,73.63,85600.0,44.4048,44.4289,44.3566,44.3566,85600.0
2008-01-08 14:05:00,73.64,73.64,73.54,73.62,111100.0,44.3626,44.3626,44.3024,44.3506,111100.0
2008-01-08 14:10:00,73.61,73.64,73.54,73.54,96600.0,44.3445,44.3626,44.3024,44.3024,96600.0
2008-01-08 14:15:00,73.54,73.54,73.47,73.53,52300.0,44.3024,44.3024,44.2602,44.2963,52300.0
2008-01-08 14:20:00,73.54,73.71,73.53,73.71,109800.0,44.3024,44.4048,44.2963,44.4048,109800.0
2008-01-08 14:25:00,73.71,73.78,73.69,73.75,117500.0,44.4048,44.4469,44.3927,44.4289,117500.0
2008-01-08 14:30:00,73.76,73.77,73.66,73.69,117800.0,44.4349,44.4409,44.3747,44.3927,117800.0
2008-01-08 14:35:00,73.7,73.81,73.69,73.77,138300.0,44.3988,44.465,44.3927,44.4409,138300.0
2008-01-08 14:40:00,73.77,73.8,73.69,73.75,128900.0,44.4409,44.459,44.3927,44.4289,128900.0
2008-01-08 14:45:00,73.76,73.77,73.59,73.72,330800.0,44.4349,44.4409,44.3325,44.4108,330800.0
2008-01-08 14:50:00,73.72,73.75,73.57,73.68,411500.0,44.4108,44.4289,44.3204,44.3867,411500.0
2008-01-08 14:55:00,73.66,73.7,73.51,73.53,405800.0,44.3747,44.3988,44.2843,44.2963,405800.0
2008-01-08 15:00:00,73.55,73.56,73.45,73.48,232900.0,44.3084,44.3144,44.2481,44.2662,232900.0
2008-01-08 15:05:00,73.51,73.55,73.44,73.47,220900.0,44.2843,44.3084,44.2421,44.2602,220900.0
2008-01-08 15:10:00,73.48,73.5,73.35,73.41,191900.0,44.2662,44.2783,44.1879,44.2241,191900.0
2008-01-08 15:15:00,73.41,73.44,73.31,73.35,213800.0,44.2241,44.2421,44.1638,44.1879,213800.0
2008-01-08 15:20:00,73.35,73.39,72.79,72.98,492700.0,44.1879,44.212,43.8505,43.965,492700.0
2008-01-08 15:25:00,72.98,73.2,72.92,73.04,303700.0,43.965,44.0975,43.9289,44.0012,303700.0
2008-01-08 15:30:00,73.03,73.16,72.95,73.16,256200.0,43.9951,44.0734,43.9469,44.0734,256200.0
2008-01-08 15:35:00,73.17,73.19,72.95,73.0,213700.0,44.0795,44.0915,43.9469,43.9771,213700.0
2008-01-08 15:40:00,72.98,73.0,72.82,72.89,309600.0,43.965,43.9771,43.8686,43.9108,309600.0
2008-01-08 15:45:00,72.89,72.9,72.7,72.73,310000.0,43.9108,43.9168,43.7963,43.8144,310000.0
2008-01-08 15:50:00,72.74,72.91,72.7,72.85,385300.0,43.8204,43.9228,43.7963,43.8867,385300.0
2008-01-08 15:55:00,72.84,72.87,72.43,72.5,492700.0,43.8807,43.8987,43.6337,43.6758,492700.0
2008-01-09 09:30:00,72.54,72.98,72.26,72.48,348600.0,43.6999,43.965,43.5313,43.6638,348600.0
2008-01-09 09:35:00,72.49,72.95,72.47,72.87,296200.0,43.6698,43.9469,43.6578,43.8987,296200.0
2008-01-09 09:40:00,72.88,73.15,72.86,73.11,192900.0,43.9048,44.0674,43.8927,44.0433,192900.0
2008-01-09 09:45:00,73.12,73.25,73.03,73.24,141900.0,44.0493,44.1277,43.9951,44.1216,141900.0
2008-01-09 09:50:00,73.23,73.47,73.08,73.44,252400.0,44.1156,44.2602,44.0253,44.2421,252400.0
2008-01-09 09:55:00,73.42,73.44,73.33,73.4,170700.0,44.2301,44.2421,44.1759,44.218,170700.0
2008-01-09 10:00:00,73.41,73.46,73.33,73.41,186600.0,44.2241,44.2542,44.1759,44.2241,186600.0
2008-01-09 10:05:00,73.43,73.56,73.4,73.49,204600.0,44.2361,44.3144,44.218,44.2722,204600.0
2008-01-09 10:10:00,73.49,73.6,73.39,73.54,99300.0,44.2722,44.3385,44.212,44.3024,99300.0
2008-01-09 10:15:00,73.55,73.55,73.27,73.36,149900.0,44.3084,44.3084,44.1397,44.1939,149900.0
2008-01-09 10:20:00,73.36,73.5,73.28,73.37,142700.0,44.1939,44.2783,44.1457,44.2,142700.0
2008-01-09 10:25:00,73.36,73.47,73.31,73.34,140100.0,44.1939,44.2602,44.1638,44.1819,140100.0
2008-01-09 10:30:00,73.34,73.45,73.22,73.34,163000.0,44.1819,44.2481,44.1096,44.1819,163000.0
2008-01-09 10:35:00,73.31,73.38,73.28,73.38,142900.0,44.1638,44.206,44.1457,44.206,142900.0
2008-01-09 10:40:00,73.36,73.49,73.33,73.34,128200.0,44.1939,44.2722,44.1759,44.1819,128200.0
2008-01-09 10:45:00,73.33,73.4,73.26,73.26,85400.0,44.1759,44.218,44.1337,44.1337,85400.0
2008-01-09 10:50:00,73.26,73.27,73.15,73.23,97200.0,44.1337,44.1397,44.0674,44.1156,97200.0
2008-01-09 10:55:00,73.25,73.45,73.18,73.2,94400.0,44.1277,44.2481,44.0855,44.0975,94400.0
2008-01-09 11:00:00,73.2,73.25,73.01,73.02,102900.0,44.0975,44.1277,43.9831,43.9891,102900.0
2008-01-09 11:05:00,73.01,73.06,72.83,72.86,152500.0,43.9831,44.0132,43.8746,43.8927,152500.0
2008-01-09 11:10:00,72.86,72.97,72.8,72.95,138300.0,43.8927,43.959,43.8566,43.9469,138300.0
2008-01-09 11:15:00,72.94,73.0,72.8,72.99,143700.0,43.9409,43.9771,43.8566,43.971,143700.0
2008-01-09 11:20:00,73.0,73.09,72.9,72.96,135000.0,43.9771,44.0313,43.9168,43.953,135000.0
2008-01-09 11:25:00,72.98,73.0,72.92,72.97,65500.0,43.965,43.9771,43.9289,43.959,65500.0
2008-01-09 11:30:00,72.97,72.98,72.87,72.9,113200.0,43.959,43.965,43.8987,43.9168,113200.0
2008-01-09 11:35:00,72.88,72.98,72.88,72.93,90700.0,43.9048,43.965,43.9048,43.9349,90700.0
2008-01-09 11:40:00,72.93,72.95,72.81,72.92,70300.0,43.9349,43.9469,43.8626,43.9289,70300.0
2008-01-09 11:45:00,72.91,72.95,72.81,72.9,124400.0,43.9228,43.9469,43.8626,43.9168,124400.0
2008-01-09 11:50:00,72.91,72.92,72.75,72.78,248700.0,43.9228,43.9289,43.8265,43.8445,248700.0
2008-01-09 11:55:00,72.77,72.93,72.73,72.88,194600.0,43.8385,43.9349,43.8144,43.9048,194600.0
2008-01-09 12:00:00,72.89,72.9,72.77,72.85,128600.0,43.9108,43.9168,43.8385,43.8867,128600.0
2008-01-09 12:05:00,72.85,72.85,72.65,72.66,129600.0,43.8867,43.8867,43.7662,43.7722,129600.0
2008-01-09 12:10:00,72.66,72.69,72.59,72.69,151700.0,43.7722,43.7903,43.7301,43.7903,151700.0
2008-01-09 12:15:00,72.69,72.73,72.66,72.71,143400.0,43.7903,43.8144,43.7722,43.8024,143400.0
2008-01-09 12:20:00,72.72,72.73,72.63,72.72,96300.0,43.8084,43.8144,43.7542,43.8084,96300.0
2008-01-09 12:25:00,72.72,72.75,72.69,72.73,156800.0,43.8084,43.8265,43.7903,43.8144,156800.0
2008-01-09 12:30:00,72.72,72.74,72.66,72.69,112300.0,43.8084,43.8204,43.7722,43.7903,112300.0
2008-01-09 12:35:00,72.68,72.71,72.6,72.6,142300.0,43.7843,43.8024,43.7361,43.7361,142300.0
2008-01-09 12:40:00,72.61,72.7,72.61,72.66,125600.0,43.7421,43.7963,43.7421,43.7722,125600.0
2008-01-09 12:45:00,72.66,72.7,72.63,72.68,141800.0,43.7722,43.7963,43.7542,43.7843,141800.0
2008-01-09 12:50:00,72.68,72.73,72.67,72.71,144800.0,43.7843,43.8144,43.7783,43.8024,144800.0
2008-01-09 12:55:00,72.71,72.73,72.64,72.73,96900.0,43.8024,43.8144,43.7602,43.8144,96900.0
2008-01-09 13:00:00,72.72,72.76,72.67,72.69,199400.0,43.8084,43.8325,43.7783,43.7903,199400.0
2008-01-09 13:05:00,72.69,72.71,72.65,72.67,111700.0,43.7903,43.8024,43.7662,43.7783,111700.0
2008-01-09 13:10:00,72.67,72.74,72.43,72.44,295600.0,43.7783,43.8204,43.6337,43.6397,295600.0
2008-01-09 13:15:00,72.44,72.49,72.3,72.49,165300.0,43.6397,43.6698,43.5554,43.6698,165300.0
2008-01-09 13:20:00,72.47,72.62,72.45,72.62,126200.0,43.6578,43.7481,43.6457,43.7481,126200.0
2008-01-09 13:25:00,72.62,72.63,72.46,72.52,148200.0,43.7481,43.7542,43.6517,43.6879,148200.0
2008-01-09 13:30:00,72.53,72.62,72.45,72.58,139900.0,43.6939,43.7481,43.6457,43.724,139900.0
2008-01-09 13:35:00,72.59,72.7,72.57,72.68,85200.0,43.7301,43.7963,43.718,43.7843,85200.0
2008-01-09 13:40:00,72.68,72.7,72.52,72.63,113300.0,43.7843,43.7963,43.6879,43.7542,113300.0
2008-01-09 13:45:00,72.64,72.64,72.5,72.6,86600.0,43.7602,43.7602,43.6758,43.7361,86600.0
2008-01-09 13:50:00,72.6,72.66,72.56,72.59,103900.0,43.7361,43.7722,43.712,43.7301,103900.0
2008-01-09 13:55:00,72.59,72.64,72.55,72.56,85000.0,43.7301,43.7602,43.706,43.712,85000.0
2008-01-09 14:00:00,72.56,72.6,72.49,72.6,108500.0,43.712,43.7361,43.6698,43.7361,108500.0
2008-01-09 14:05:00,72.6,72.62,72.35,72.45,256700.0,43.7361,43.7481,43.5855,43.6457,256700.0
2008-01-09 14:10:00,72.47,72.51,72.39,72.41,129900.0,43.6578,43.6819,43.6096,43.6216,129900.0
2008-01-09 14:15:00,72.41,72.55,72.41,72.48,155300.0,43.6216,43.706,43.6216,43.6638,155300.0
2008-01-09 14:20:00,72.48,72.58,72.46,72.56,165500.0,43.6638,43.724,43.6517,43.712,165500.0
2008-01-09 14:25:00,72.57,72.58,72.47,72.57,161700.0,43.718,43.724,43.6578,43.718,161700.0
2008-01-09 14:30:00,72.57,72.66,72.52,72.58,255100.0,43.718,43.7722,43.6879,43.724,255100.0
2008-01-09 14:35:00,72.59,72.59,72.44,72.46,156800.0,43.7301,43.7301,43.6397,43.6517,156800.0
2008-01-09 14:40:00,72.46,72.48,72.34,72.36,128500.0,43.6517,43.6638,43.5795,43.5915,128500.0
2008-01-09 14:45:00,72.36,72.51,72.35,72.43,239600.0,43.5915,43.6819,43.5855,43.6337,239600.0
2008-01-09 14:50:00,72.44,72.5,72.4,72.45,204500.0,43.6397,43.6758,43.6156,43.6457,204500.0
2008-01-09 14:55:00,72.46,72.53,72.43,72.43,132900.0,43.6517,43.6939,43.6337,43.6337,132900.0
2008-01-09 15:00:00,72.44,72.54,72.42,72.49,191300.0,43.6397,43.6999,43.6277,43.6698,191300.0
2008-01-09 15:05:00,72.49,72.56,72.44,72.48,215700.0,43.6698,43.712,43.6397,43.6638,215700.0
2008-01-09 15:10:00,72.48,72.5,72.36,72.38,244700.0,43.6638,43.6758,43.5915,43.6036,244700.0
2008-01-09 15:15:00,72.38,72.45,72.33,72.43,208000.0,43.6036,43.6457,43.5734,43.6337,208000.0
2008-01-09 15:20:00,72.43,72.5,72.38,72.39,174100.0,43.6337,43.6758,43.6036,43.6096,174100.0
2008-01-09 15:25:00,72.39,72.39,72.16,72.19,255000.0,43.6096,43.6096,43.471,43.4891,255000.0
2008-01-09 15:30:00,72.2,72.21,72.07,72.12,284300.0,43.4951,43.5011,43.4168,43.4469,284300.0
2008-01-09 15:35:00,72.12,72.39,72.06,72.34,355100.0,43.4469,43.6096,43.4108,43.5795,355100.0
2008-01-09 15:40:00,72.34,72.5,72.34,72.44,346300.0,43.5795,43.6758,43.5795,43.6397,346300.0
2008-01-09 15:45:00,72.44,72.51,72.42,72.48,256300.0,43.6397,43.6819,43.6277,43.6638,256300.0
2008-01-09 15:50:00,72.48,72.64,72.45,72.5,643900.0,43.6638,43.7602,43.6457,43.6758,643900.0
2008-01-09 15:55:00,72.5,72.61,72.49,72.56,376700.0,43.6758,43.7421,43.6698,43.712,376700.0
2008-01-10 09:30:00,72.07,72.75,72.07,72.66,283900.0,43.4168,43.8265,43.4168,43.7722,283900.0
2008-01-10 09:35:00,72.68,72.85,72.6,72.83,129200.0,43.7843,43.8867,43.7361,43.8746,129200.0
2008-01-10 09:40:00,72.82,72.83,72.5,72.64,187500.0,43.8686,43.8746,43.6758,43.7602,187500.0
2008-01-10 09:45:00,72.65,72.76,72.59,72.75,117800.0,43.7662,43.8325,43.7301,43.8265,117800.0
2008-01-10 09:50:00,72.7,72.82,72.65,72.67,161500.0,43.7963,43.8686,43.7662,43.7783,161500.0
2008-01-10 09:55:00,72.67,72.7,72.6,72.63,142700.0,43.7783,43.7963,43.7361,43.7542,142700.0
2008-01-10 10:00:00,72.63,72.72,72.61,72.61,89000.0,43.7542,43.8084,43.7421,43.7421,89000.0
2008-01-10 10:05:00,72.61,72.7,72.58,72.59,126200.0,43.7421,43.7963,43.724,43.7301,126200.0
2008-01-10 10:10:00,72.59,72.59,72.5,72.56,113400.0,43.7301,43.7301,43.6758,43.712,113400.0
2008-01-10 10:15:00,72.57,72.61,72.48,72.49,126000.0,43.718,43.7421,43.6638,43.6698,126000.0
2008-01-10 10:20:00,72.49,72.5,72.36,72.43,110900.0,43.6698,43.6758,43.5915,43.6337,110900.0
2008-01-10 10:25:00,72.43,72.48,72.26,72.41,129000.0,43.6337,43.6638,43.5313,43.6216,129000.0
2008-01-10 10:30:00,72.41,72.52,72.39,72.52,74000.0,43.6216,43.6879,43.6096,43.6879,74000.0
2008-01-10 10:35:00,72.51,72.53,72.38,72.39,78600.0,43.6819,43.6939,43.6036,43.6096,78600.0
2008-01-10 10:40:00,72.39,72.54,72.36,72.51,90600.0,43.6096,43.6999,43.5915,43.6819,90600.0
2008-01-10 10:45:00,72.5,72.57,72.36,72.5,132900.0,43.6758,43.718,43.5915,43.6758,132900.0
2008-01-10 10:50:00,72.48,72.58,72.32,72.43,144900.0,43.6638,43.724,43.5674,43.6337,144900.0
2008-01-10 10:55:00,72.43,72.47,72.34,72.44,129000.0,43.6337,43.6578,43.5795,43.6397,129000.0
2008-01-10 11:00:00,72.42,72.52,72.35,72.42,89700.0,43.6277,43.6879,43.5855,43.6277,89700.0
2008-01-10 11:05:00,72.42,72.65,72.37,72.64,83700.0,43.6277,43.7662,43.5975,43.7602,83700.0
2008-01-10 11:10:00,72.62,72.68,72.57,72.58,127800.0,43.7481,43.7843,43.718,43.724,127800.0
2008-01-10 11:15:00,72.59,72.66,72.56,72.6,57000.0,43.7301,43.7722,43.712,43.7361,57000.0
2008-01-10 11:20:00,72.59,72.6,72.47,72.58,88400.0,43.7301,43.7361,43.6578,43.724,88400.0
2008-01-10 11:25:00,72.58,72.62,72.56,72.56,99600.0,43.724,43.7481,43.712,43.712,99600.0
2008-01-10 11:30:00,72.57,72.6,72.4,72.41,86700.0,43.718,43.7361,43.6156,43.6216,86700.0
2008-01-10 11:35:00,72.4,72.43,72.35,72.4,42200.0,43.6156,43.6337,43.5855,43.6156,42200.0
2008-01-10 11:40:00,72.4,72.48,72.32,72.47,63000.0,43.6156,43.6638,43.5674,43.6578,63000.0
2008-01-10 11:45:00,72.48,72.55,72.48,72.51,64600.0,43.6638,43.706,43.6638,43.6819,64600.0
2008-01-10 11:50:00,72.5,72.6,72.49,72.54,53700.0,43.6758,43.7361,43.6698,43.6999,53700.0
2008-01-10 11:55:00,72.54,72.58,72.52,72.52,153600.0,43.6999,43.724,43.6879,43.6879,153600.0
2008-01-10 12:00:00,72.52,72.54,72.42,72.51,42400.0,43.6879,43.6999,43.6277,43.6819,42400.0
2008-01-10 12:05:00,72.52,72.53,72.45,72.51,32300.0,43.6879,43.6939,43.6457,43.6819,32300.0
2008-01-10 12:10:00,72.51,72.57,72.45,72.52,91100.0,43.6819,43.718,43.6457,43.6879,91100.0
2008-01-10 12:15:00,72.52,72.65,72.37,72.47,308600.0,43.6879,43.7662,43.5975,43.6578,308600.0
2008-01-10 12:20:00,72.48,72.59,72.43,72.55,297600.0,43.6638,43.7301,43.6337,43.706,297600.0
2008-01-10 12:25:00,72.55,72.65,72.49,72.5,213100.0,43.706,43.7662,43.6698,43.6758,213100.0
2008-01-10 12:30:00,72.5,72.59,72.42,72.52,249800.0,43.6758,43.7301,43.6277,43.6879,249800.0
2008-01-10 12:35:00,72.51,72.56,72.45,72.46,208800.0,43.6819,43.712,43.6457,43.6517,208800.0
2008-01-10 12:40:00,72.46,72.59,72.42,72.59,171100.0,43.6517,43.7301,43.6277,43.7301,171100.0
2008-01-10 12:45:00,72.6,72.66,72.47,72.53,102200.0,43.7361,43.7722,43.6578,43.6939,102200.0
2008-01-10 12:50:00,72.54,72.6,72.49,72.58,105700.0,43.6999,43.7361,43.6698,43.724,105700.0
2008-01-10 12:55:00,72.58,72.65,72.53,72.62,124500.0,43.724,43.7662,43.6939,43.7481,124500.0
2008-01-10 13:00:00,72.61,72.64,72.5,72.5,112600.0,43.7421,43.7602,43.6758,43.6758,112600.0
2008-01-10 13:05:00,72.5,72.58,72.39,72.47,106400.0,43.6758,43.724,43.6096,43.6578,106400.0
2008-01-10 13:10:00,72.46,72.47,72.31,72.41,83600.0,43.6517,43.6578,43.5614,43.6216,83600.0
2008-01-10 13:15:00,72.41,72.42,72.33,72.39,92400.0,43.6216,43.6277,43.5734,43.6096,92400.0
2008-01-10 13:20:00,72.4,72.5,72.37,72.39,101300.0,43.6156,43.6758,43.5975,43.6096,101300.0
2008-01-10 13:25:00,72.39,72.44,72.31,72.37,124000.0,43.6096,43.6397,43.5614,43.5975,124000.0
2008-01-10 13:30:00,72.37,72.46,72.28,72.32,127200.0,43.5975,43.6517,43.5433,43.5674,127200.0
2008-01-10 13:35:00,72.32,72.37,72.14,72.29,235700.0,43.5674,43.5975,43.459,43.5493,235700.0
2008-01-10 13:40:00,72.28,72.37,72.24,72.3,113700.0,43.5433,43.5975,43.5192,43.5554,113700.0
2008-01-10 13:45:00,72.3,72.36,72.27,72.32,116200.0,43.5554,43.5915,43.5373,43.5674,116200.0
2008-01-10 13:50:00,72.34,72.36,72.2,72.34,130800.0,43.5795,43.5915,43.4951,43.5795,130800.0
2008-01-10 13:55:00,72.34,72.56,72.33,72.56,193700.0,43.5795,43.712,43.5734,43.712,193700.0
2008-01-10 14:00:00,72.55,72.58,72.46,72.51,138700.0,43.706,43.724,43.6517,43.6819,138700.0
2008-01-10 14:05:00,72.52,72.54,72.38,72.44,334900.0,43.6879,43.6999,43.6036,43.6397,334900.0
2008-01-10 14:10:00,72.46,72.53,72.43,72.5,74000.0,43.6517,43.6939,43.6337,43.6758,74000.0
2008-01-10 14:15:00,72.5,72.7,72.43,72.67,306600.0,43.6758,43.7963,43.6337,43.7783,306600.0
2008-01-10 14:20:00,72.67,72.67,72.42,72.54,363600.0,43.7783,43.7783,43.6277,43.6999,363600.0
2008-01-10 14:25:00,72.54,72.61,72.48,72.55,129200.0,43.6999,43.7421,43.6638,43.706,129200.0
2008-01-10 14:30:00,72.55,72.71,72.5,72.57,230900.0,43.706,43.8024,43.6758,43.718,230900.0
2008-01-10 14:35:00,72.57,72.69,72.55,72.6,265600.0,43.718,43.7903,43.706,43.7361,265600.0
2008-01-10 14:40:00,72.61,72.69,72.52,72.58,93000.0,43.7421,43.7903,43.6879,43.724,93000.0
2008-01-10 14:45:00,72.6,72.66,72.57,72.57,117900.0,43.7361,43.7722,43.718,43.718,117900.0
2008-01-10 14:50:00,72.58,72.64,72.54,72.58,150400.0,43.724,43.7602,43.6999,43.724,150400.0
2008-01-10 14:55:00,72.58,72.75,72.58,72.69,172800.0,43.724,43.8265,43.724,43.7903,172800.0
2008-01-10 15:00:00,72.7,72.76,72.67,72.71,81000.0,43.7963,43.8325,43.7783,43.8024,81000.0
2008-01-10 15:05:00,72.71,72.73,72.51,72.52,234200.0,43.8024,43.8144,43.6819,43.6879,234200.0
2008-01-10 15:10:00,72.53,72.63,72.52,72.6,140200.0,43.6939,43.7542,43.6879,43.7361,140200.0
2008-01-10 15:15:00,72.6,72.62,72.48,72.57,183600.0,43.7361,43.7481,43.6638,43.718,183600.0
2008-01-10 15:20:00,72.57,72.62,72.4,72.49,225800.0,43.718,43.7481,43.6156,43.6698,225800.0
2008-01-10 15:25:00,72.49,72.6,72.47,72.57,233100.0,43.6698,43.7361,43.6578,43.718,233100.0
2008-01-10 15:30:00,72.58,72.66,72.52,72.62,194900.0,43.724,43.7722,43.6879,43.7481,194900.0
2008-01-10 15:35:00,72.63,72.65,72.5,72.55,154000.0,43.7542,43.7662,43.6758,43.706,154000.0
2008-01-10 15:40:00,72.56,72.65,72.45,72.52,356700.0,43.712,43.7662,43.6457,43.6879,356700.0
2008-01-10 15:45:00,72.52,72.55,72.44,72.48,196600.0,43.6879,43.706,43.6397,43.6638,196600.0
2008-01-10 15:50:00,72.49,72.49,72.33,72.4,324300.0,43.6698,43.6698,43.5734,43.6156,324300.0
2008-01-10 15:55:00,72.4,72.49,72.38,72.43,347400.0,43.6156,43.6698,43.6036,43.6337,347400.0
2008-01-11 09:30:00,72.3,72.3,71.6,71.85,560400.0,43.5554,43.5554,43.1337,43.2843,560400.0
2008-01-11 09:35:00,71.84,71.88,71.66,71.79,245500.0,43.2782,43.3023,43.1698,43.2481,245500.0
2008-01-11 09:40:00,71.77,71.82,71.66,71.73,252800.0,43.2361,43.2662,43.1698,43.212,252800.0
2008-01-11 09:45:00,71.74,71.75,71.37,71.39,247300.0,43.218,43.224,42.9951,43.0072,247300.0
2008-01-11 09:50:00,71.39,71.46,71.23,71.25,255700.0,43.0072,43.0493,42.9108,42.9228,255700.0
2008-01-11 09:55:00,71.25,71.35,71.18,71.26,231800.0,42.9228,42.9831,42.8806,42.9288,231800.0
2008-01-11 10:00:00,71.26,71.27,71.05,71.16,313000.0,42.9288,42.9349,42.8023,42.8686,313000.0
2008-01-11 10:05:00,71.15,71.2,71.01,71.04,202600.0,42.8626,42.8927,42.7782,42.7963,202600.0
2008-01-11 10:10:00,71.04,71.09,70.85,71.02,400600.0,42.7963,42.8264,42.6818,42.7843,400600.0
2008-01-11 10:15:00,71.02,71.2,71.0,71.16,231900.0,42.7843,42.8927,42.7722,42.8686,231900.0
2008-01-11 10:20:00,71.16,71.25,71.08,71.1,343500.0,42.8686,42.9228,42.8204,42.8324,343500.0
2008-01-11 10:25:00,71.1,71.11,70.83,70.91,225400.0,42.8324,42.8385,42.6698,42.718,225400.0
2008-01-11 10:30:00,70.89,70.97,70.79,70.9,268100.0,42.7059,42.7541,42.6457,42.712,268100.0
2008-01-11 10:35:00,70.9,71.34,70.88,71.2,228300.0,42.712,42.977,42.6999,42.8927,228300.0
2008-01-11 10:40:00,71.2,71.21,70.95,70.97,198100.0,42.8927,42.8987,42.7421,42.7541,198100.0
2008-01-11 10:45:00,70.96,71.0,70.85,70.95,240600.0,42.7481,42.7722,42.6818,42.7421,240600.0
2008-01-11 10:50:00,70.96,71.01,70.86,70.97,151800.0,42.7481,42.7782,42.6879,42.7541,151800.0
2008-01-11 10:55:00,70.97,71.03,70.76,70.8,312400.0,42.7541,42.7903,42.6276,42.6517,312400.0
2008-01-11 11:00:00,70.81,71.01,70.75,70.99,240900.0,42.6577,42.7782,42.6216,42.7662,240900.0
2008-01-11 11:05:00,70.99,70.99,70.78,70.96,185400.0,42.7662,42.7662,42.6397,42.7481,185400.0
2008-01-11 11:10:00,70.96,71.07,70.94,71.03,138000.0,42.7481,42.8144,42.7361,42.7903,138000.0
2008-01-11 11:15:00,71.04,71.1,71.0,71.04,104800.0,42.7963,42.8324,42.7722,42.7963,104800.0
2008-01-11 11:20:00,71.03,71.08,70.95,70.97,98000.0,42.7903,42.8204,42.7421,42.7541,98000.0
2008-01-11 11:25:00,70.97,71.1,70.83,70.93,175600.0,42.7541,42.8324,42.6698,42.73,175600.0
2008-01-11 11:30:00,70.93,71.04,70.84,70.88,128500.0,42.73,42.7963,42.6758,42.6999,128500.0
2008-01-11 11:35:00,70.88,71.0,70.88,70.97,92500.0,42.6999,42.7722,42.6999,42.7541,92500.0
2008-01-11 11:40:00,70.99,71.0,70.91,70.91,124800.0,42.7662,42.7722,42.718,42.718,124800.0
2008-01-11 11:45:00,70.91,70.92,70.63,70.63,206000.0,42.718,42.724,42.5493,42.5493,206000.0
2008-01-11 11:50:00,70.63,70.66,70.5,70.64,250400.0,42.5493,42.5674,42.471,42.5553,250400.0
2008-01-11 11:55:00,70.65,70.65,70.12,70.31,338500.0,42.5614,42.5614,42.2421,42.3565,338500.0
2008-01-11 12:00:00,70.34,70.49,70.3,70.38,207300.0,42.3746,42.465,42.3505,42.3987,207300.0
2008-01-11 12:05:00,70.38,70.49,70.31,70.47,156200.0,42.3987,42.465,42.3565,42.4529,156200.0
2008-01-11 12:10:00,70.46,70.55,70.45,70.54,109500.0,42.4469,42.5011,42.4409,42.4951,109500.0
2008-01-11 12:15:00,70.55,70.62,70.41,70.44,143300.0,42.5011,42.5433,42.4168,42.4348,143300.0
2008-01-11 12:20:00,70.44,70.61,70.3,70.37,153400.0,42.4348,42.5373,42.3505,42.3927,153400.0
2008-01-11 12:25:00,70.37,70.59,70.37,70.56,103400.0,42.3927,42.5252,42.3927,42.5071,103400.0
2008-01-11 12:30:00,70.55,70.63,70.51,70.55,83400.0,42.5011,42.5493,42.477,42.5011,83400.0
2008-01-11 12:35:00,70.55,70.68,70.53,70.67,70900.0,42.5011,42.5794,42.4891,42.5734,70900.0
2008-01-11 12:40:00,70.67,70.72,70.59,70.61,73100.0,42.5734,42.6035,42.5252,42.5373,73100.0
2008-01-11 12:45:00,70.6,70.75,70.52,70.59,123300.0,42.5312,42.6216,42.483,42.5252,123300.0
2008-01-11 12:50:00,70.57,70.67,70.57,70.64,80900.0,42.5132,42.5734,42.5132,42.5553,80900.0
2008-01-11 12:55:00,70.63,70.64,70.53,70.63,120600.0,42.5493,42.5553,42.4891,42.5493,120600.0
2008-01-11 13:00:00,70.64,70.7,70.42,70.45,148900.0,42.5553,42.5915,42.4228,42.4409,148900.0
2008-01-11 13:05:00,70.44,70.46,70.33,70.35,116800.0,42.4348,42.4469,42.3686,42.3806,116800.0
2008-01-11 13:10:00,70.35,70.36,70.27,70.28,138100.0,42.3806,42.3867,42.3324,42.3385,138100.0
2008-01-11 13:15:00,70.28,70.38,70.23,70.36,171700.0,42.3385,42.3987,42.3083,42.3867,171700.0
2008-01-11 13:20:00,70.35,70.46,70.27,70.43,187700.0,42.3806,42.4469,42.3324,42.4288,187700.0
2008-01-11 13:25:00,70.43,70.52,70.39,70.52,144000.0,42.4288,42.483,42.4047,42.483,144000.0
2008-01-11 13:30:00,70.52,70.54,70.42,70.46,116300.0,42.483,42.4951,42.4228,42.4469,116300.0
2008-01-11 13:35:00,70.44,70.44,70.1,70.13,218900.0,42.4348,42.4348,42.23,42.2481,218900.0
2008-01-11 13:40:00,70.13,70.96,70.01,70.14,152600.0,42.2481,42.7481,42.1758,42.2541,152600.0
2008-01-11 13:45:00,70.15,70.15,70.03,70.09,151700.0,42.2601,42.2601,42.1879,42.224,151700.0
2008-01-11 13:50:00,70.08,70.38,70.08,70.34,215000.0,42.218,42.3987,42.218,42.3746,215000.0
2008-01-11 13:55:00,70.34,70.38,70.1,70.14,156700.0,42.3746,42.3987,42.23,42.2541,156700.0
2008-01-11 14:00:00,70.12,70.19,70.1,70.13,118000.0,42.2421,42.2842,42.23,42.2481,118000.0
2008-01-11 14:05:00,70.13,70.26,70.11,70.24,125800.0,42.2481,42.3264,42.236,42.3144,125800.0
2008-01-11 14:10:00,70.24,70.25,70.18,70.21,121900.0,42.3144,42.3204,42.2782,42.2963,121900.0
2008-01-11 14:15:00,70.21,70.42,70.21,70.34,174300.0,42.2963,42.4228,42.2963,42.3746,174300.0
2008-01-11 14:20:00,70.33,70.35,70.27,70.28,83400.0,42.3686,42.3806,42.3324,42.3385,83400.0
2008-01-11 14:25:00,70.28,70.37,70.25,70.32,103800.0,42.3385,42.3927,42.3204,42.3626,103800.0
2008-01-11 14:30:00,70.33,70.45,70.25,70.43,157400.0,42.3686,42.4409,42.3204,42.4288,157400.0
2008-01-11 14:35:00,70.44,70.45,70.4,70.44,90900.0,42.4348,42.4409,42.4108,42.4348,90900.0
2008-01-11 14:40:00,70.45,70.57,70.44,70.55,157200.0,42.4409,42.5132,42.4348,42.5011,157200.0
2008-01-11 14:45:00,70.55,70.59,70.37,70.4,189100.0,42.5011,42.5252,42.3927,42.4108,189100.0
2008-01-11 14:50:00,70.39,70.46,70.24,70.32,226600.0,42.4047,42.4469,42.3144,42.3626,226600.0
2008-01-11 14:55:00,70.32,70.65,70.28,70.63,275400.0,42.3626,42.5614,42.3385,42.5493,275400.0
2008-01-11 15:00:00,70.64,70.64,70.42,70.52,169900.0,42.5553,42.5553,42.4228,42.483,169900.0
2008-01-11 15:05:00,70.52,70.59,70.34,70.38,282100.0,42.483,42.5252,42.3746,42.3987,282100.0
2008-01-11 15:10:00,70.37,70.39,70.24,70.29,219900.0,42.3927,42.4047,42.3144,42.3445,219900.0
2008-01-11 15:15:00,70.29,70.33,70.22,70.24,208300.0,42.3445,42.3686,42.3023,42.3144,208300.0
2008-01-11 15:20:00,70.24,70.29,70.08,70.23,352900.0,42.3144,42.3445,42.218,42.3083,352900.0
2008-01-11 15:25:00,70.24,70.49,70.23,70.32,270500.0,42.3144,42.465,42.3083,42.3626,270500.0
2008-01-11 15:30:00,70.33,70.33,70.13,70.14,393900.0,42.3686,42.3686,42.2481,42.2541,393900.0
2008-01-11 15:35:00,70.15,70.25,70.02,70.25,406000.0,42.2601,42.3204,42.1818,42.3204,406000.0
2008-01-11 15:40:00,70.25,70.34,70.2,70.21,503000.0,42.3204,42.3746,42.2903,42.2963,503000.0
2008-01-11 15:45:00,70.21,70.31,70.14,70.25,536000.0,42.2963,42.3565,42.2541,42.3204,536000.0
2008-01-11 15:50:00,70.25,70.4,70.22,70.3,571100.0,42.3204,42.4108,42.3023,42.3505,571100.0
2008-01-11 15:55:00,70.31,70.33,70.12,70.16,663900.0,42.3565,42.3686,42.2421,42.2662,663900.0
2008-01-14 09:30:00,70.82,70.88,70.35,70.6,446500.0,42.6638,42.6999,42.3806,42.5312,446500.0
2008-01-14 09:35:00,70.6,70.7,70.48,70.61,301400.0,42.5312,42.5915,42.4589,42.5373,301400.0
2008-01-14 09:40:00,70.63,70.66,70.3,70.3,168700.0,42.5493,42.5674,42.3505,42.3505,168700.0
2008-01-14 09:45:00,70.29,70.45,70.28,70.39,131600.0,42.3445,42.4409,42.3385,42.4047,131600.0
2008-01-14 09:50:00,70.39,70.68,70.37,70.65,173200.0,42.4047,42.5794,42.3927,42.5614,173200.0
2008-01-14 09:55:00,70.66,70.69,70.32,70.33,168200.0,42.5674,42.5855,42.3626,42.3686,168200.0
2008-01-14 10:00:00,70.35,70.44,70.19,70.23,215600.0,42.3806,42.4348,42.2842,42.3083,215600.0
2008-01-14 10:05:00,70.24,70.25,70.13,70.2,192500.0,42.3144,42.3204,42.2481,42.2903,192500.0
2008-01-14 10:10:00,70.19,70.31,70.06,70.25,207500.0,42.2842,42.3565,42.2059,42.3204,207500.0
2008-01-14 10:15:00,70.24,70.27,70.05,70.08,239900.0,42.3144,42.3324,42.1999,42.218,239900.0
2008-01-14 10:20:00,70.08,70.15,70.01,70.15,127700.0,42.218,42.2601,42.1758,42.2601,127700.0
2008-01-14 10:25:00,70.14,70.28,70.14,70.23,175800.0,42.2541,42.3385,42.2541,42.3083,175800.0
2008-01-14 10:30:00,70.24,70.27,70.17,70.2,185200.0,42.3144,42.3324,42.2722,42.2903,185200.0
2008-01-14 10:35:00,70.18,70.26,70.09,70.25,107200.0,42.2782,42.3264,42.224,42.3204,107200.0
2008-01-14 10:40:00,70.26,70.32,70.21,70.27,126400.0,42.3264,42.3626,42.2963,42.3324,126400.0
2008-01-14 10:45:00,70.28,70.33,70.25,70.32,75700.0,42.3385,42.3686,42.3204,42.3626,75700.0
2008-01-14 10:50:00,70.33,70.46,70.32,70.4,158200.0,42.3686,42.4469,42.3626,42.4108,158200.0
2008-01-14 10:55:00,70.4,70.74,70.38,70.71,178500.0,42.4108,42.6156,42.3987,42.5975,178500.0
2008-01-14 11:00:00,70.71,70.89,70.56,70.61,325800.0,42.5975,42.7059,42.5071,42.5373,325800.0
2008-01-14 11:05:00,70.6,70.68,70.56,70.64,139300.0,42.5312,42.5794,42.5071,42.5553,139300.0
2008-01-14 11:10:00,70.65,70.8,70.62,70.79,111600.0,42.5614,42.6517,42.5433,42.6457,111600.0
2008-01-14 11:15:00,70.78,70.85,70.7,70.78,92300.0,42.6397,42.6818,42.5915,42.6397,92300.0
2008-01-14 11:20:00,70.78,70.87,70.64,70.64,136600.0,42.6397,42.6939,42.5553,42.5553,136600.0
2008-01-14 11:25:00,70.64,70.68,70.62,70.63,55800.0,42.5553,42.5794,42.5433,42.5493,55800.0
2008-01-14 11:30:00,70.64,70.65,70.49,70.49,99800.0,42.5553,42.5614,42.465,42.465,99800.0
2008-01-14 11:35:00,70.49,70.69,70.39,70.65,157000.0,42.465,42.5855,42.4047,42.5614,157000.0
2008-01-14 11:40:00,70.65,70.81,70.65,70.66,61500.0,42.5614,42.6577,42.5614,42.5674,61500.0
2008-01-14 11:45:00,70.65,70.77,70.65,70.77,52300.0,42.5614,42.6336,42.5614,42.6336,52300.0
2008-01-14 11:50:00,70.76,70.84,70.72,70.78,54800.0,42.6276,42.6758,42.6035,42.6397,54800.0
2008-01-14 11:55:00,70.78,70.8,70.71,70.71,50900.0,42.6397,42.6517,42.5975,42.5975,50900.0
2008-01-14 12:00:00,70.71,70.74,70.62,70.7,122200.0,42.5975,42.6156,42.5433,42.5915,122200.0
2008-01-14 12:05:00,70.72,70.74,70.58,70.66,92000.0,42.6035,42.6156,42.5192,42.5674,92000.0
2008-01-14 12:10:00,70.66,70.71,70.65,70.69,48900.0,42.5674,42.5975,42.5614,42.5855,48900.0
2008-01-14 12:15:00,70.7,70.71,70.63,70.68,52700.0,42.5915,42.5975,42.5493,42.5794,52700.0
2008-01-14 12:20:00,70.68,70.69,70.64,70.65,35400.0,42.5794,42.5855,42.5553,42.5614,35400.0
2008-01-14 12:25:00,70.65,70.75,70.65,70.72,58900.0,42.5614,42.6216,42.5614,42.6035,58900.0
2008-01-14 12:30:00,70.72,70.87,70.69,70.8,52300.0,42.6035,42.6939,42.5855,42.6517,52300.0
2008-01-14 12:35:00,70.79,70.81,70.76,70.78,48100.0,42.6457,42.6577,42.6276,42.6397,48100.0
2008-01-14 12:40:00,70.77,70.83,70.74,70.75,48500.0,42.6336,42.6698,42.6156,42.6216,48500.0
2008-01-14 12:45:00,70.74,70.82,70.69,70.7,55900.0,42.6156,42.6638,42.5855,42.5915,55900.0
2008-01-14 12:50:00,70.69,70.71,70.63,70.7,52700.0,42.5855,42.5975,42.5493,42.5915,52700.0
2008-01-14 12:55:00,70.71,70.8,70.69,70.75,47100.0,42.5975,42.6517,42.5855,42.6216,47100.0
2008-01-14 13:00:00,70.75,70.79,70.73,70.79,29300.0,42.6216,42.6457,42.6096,42.6457,29300.0
2008-01-14 13:05:00,70.78,70.81,70.75,70.76,41900.0,42.6397,42.6577,42.6216,42.6276,41900.0
2008-01-14 13:10:00,70.76,70.81,70.68,70.74,52300.0,42.6276,42.6577,42.5794,42.6156,52300.0
2008-01-14 13:15:00,70.74,70.8,70.72,70.77,45600.0,42.6156,42.6517,42.6035,42.6336,45600.0
2008-01-14 13:20:00,70.78,70.83,70.73,70.74,84000.0,42.6397,42.6698,42.6096,42.6156,84000.0
2008-01-14 13:25:00,70.74,70.74,70.52,70.53,112400.0,42.6156,42.6156,42.483,42.4891,112400.0
2008-01-14 13:30:00,70.54,70.54,70.5,70.5,67400.0,42.4951,42.4951,42.471,42.471,67400.0
2008-01-14 13:35:00,70.5,70.53,70.46,70.46,51600.0,42.471,42.4891,42.4469,42.4469,51600.0
2008-01-14 13:40:00,70.46,70.64,70.42,70.61,108200.0,42.4469,42.5553,42.4228,42.5373,108200.0
2008-01-14 13:45:00,70.61,70.61,70.45,70.49,92500.0,42.5373,42.5373,42.4409,42.465,92500.0
2008-01-14 13:50:00,70.49,70.5,70.46,70.48,55400.0,42.465,42.471,42.4469,42.4589,55400.0
2008-01-14 13:55:00,70.49,70.5,70.42,70.42,88000.0,42.465,42.471,42.4228,42.4228,88000.0
2008-01-14 14:00:00,70.43,70.46,70.41,70.46,56600.0,42.4288,42.4469,42.4168,42.4469,56600.0
2008-01-14 14:05:00,70.45,70.45,70.37,70.38,87000.0,42.4409,42.4409,42.3927,42.3987,87000.0
2008-01-14 14:10:00,70.38,70.4,70.36,70.39,54500.0,42.3987,42.4108,42.3867,42.4047,54500.0
2008-01-14 14:15:00,70.39,70.42,70.36,70.39,79300.0,42.4047,42.4228,42.3867,42.4047,79300.0
2008-01-14 14:20:00,70.4,70.45,70.37,70.39,86700.0,42.4108,42.4409,42.3927,42.4047,86700.0
2008-01-14 14:25:00,70.39,70.41,70.37,70.38,42900.0,42.4047,42.4168,42.3927,42.3987,42900.0
2008-01-14 14:30:00,70.37,70.44,70.36,70.43,104100.0,42.3927,42.4348,42.3867,42.4288,104100.0
2008-01-14 14:35:00,70.44,70.44,70.36,70.38,143600.0,42.4348,42.4348,42.3867,42.3987,143600.0
2008-01-14 14:40:00,70.39,70.4,70.34,70.38,112100.0,42.4047,42.4108,42.3746,42.3987,112100.0
2008-01-14 14:45:00,70.37,70.41,70.37,70.4,69400.0,42.3927,42.4168,42.3927,42.4108,69400.0
2008-01-14 14:50:00,70.4,70.43,70.35,70.41,79900.0,42.4108,42.4288,42.3806,42.4168,79900.0
2008-01-14 14:55:00,70.41,70.5,70.41,70.46,116900.0,42.4168,42.471,42.4168,42.4469,116900.0
2008-01-14 15:00:00,70.47,70.5,70.41,70.41,193500.0,42.4529,42.471,42.4168,42.4168,193500.0
2008-01-14 15:05:00,70.41,70.45,70.38,70.4,131300.0,42.4168,42.4409,42.3987,42.4108,131300.0
2008-01-14 15:10:00,70.4,70.42,70.32,70.4,125000.0,42.4108,42.4228,42.3626,42.4108,125000.0
2008-01-14 15:15:00,70.4,70.4,70.32,70.33,114000.0,42.4108,42.4108,42.3626,42.3686,114000.0
2008-01-14 15:20:00,70.34,70.34,70.28,70.29,117300.0,42.3746,42.3746,42.3385,42.3445,117300.0
2008-01-14 15:25:00,70.29,70.3,70.23,70.27,122200.0,42.3445,42.3505,42.3083,42.3324,122200.0
2008-01-14 15:30:00,70.27,70.3,70.25,70.3,147800.0,42.3324,42.3505,42.3204,42.3505,147800.0
2008-01-14 15:35:00,70.29,70.3,70.26,70.29,166200.0,42.3445,42.3505,42.3264,42.3445,166200.0
2008-01-14 15:40:00,70.29,70.3,70.1,70.16,496900.0,42.3445,42.3505,42.23,42.2662,496900.0
2008-01-14 15:45:00,70.17,70.2,70.14,70.15,265000.0,42.2722,42.2903,42.2541,42.2601,265000.0
2008-01-14 15:50:00,70.14,70.24,70.14,70.24,307600.0,42.2541,42.3144,42.2541,42.3144,307600.0
2008-01-14 15:55:00,70.23,70.29,70.21,70.28,306500.0,42.3083,42.3445,42.2963,42.3385,306500.0
2008-01-15 09:30:00,70.0,70.79,69.37,69.74,547600.0,42.1698,42.6457,41.7903,42.0132,547600.0
2008-01-15 09:35:00,69.74,69.84,69.7,69.78,170100.0,42.0132,42.0734,41.9891,42.0372,170100.0
2008-01-15 09:40:00,69.79,69.89,69.67,69.7,240800.0,42.0433,42.1035,41.971,41.9891,240800.0
2008-01-15 09:45:00,69.7,69.77,69.58,69.69,252800.0,41.9891,42.0312,41.9168,41.983,252800.0
2008-01-15 09:50:00,69.69,69.7,69.48,69.48,185700.0,41.983,41.9891,41.8565,41.8565,185700.0
2008-01-15 09:55:00,69.48,69.64,69.45,69.64,155200.0,41.8565,41.9529,41.8384,41.9529,155200.0
2008-01-15 10:00:00,69.63,69.65,69.31,69.32,555200.0,41.9469,41.9589,41.7541,41.7601,555200.0
2008-01-15 10:05:00,69.33,69.5,69.3,69.31,222400.0,41.7662,41.8686,41.7481,41.7541,222400.0
2008-01-15 10:10:00,69.31,69.5,69.31,69.47,123800.0,41.7541,41.8686,41.7541,41.8505,123800.0
2008-01-15 10:15:00,69.48,69.6,69.48,69.54,304200.0,41.8565,41.9288,41.8565,41.8927,304200.0
2008-01-15 10:20:00,69.54,69.56,69.5,69.54,129100.0,41.8927,41.9047,41.8686,41.8927,129100.0
2008-01-15 10:25:00,69.54,69.56,69.44,69.45,196900.0,41.8927,41.9047,41.8324,41.8384,196900.0
2008-01-15 10:30:00,69.45,69.6,69.41,69.59,159500.0,41.8384,41.9288,41.8144,41.9228,159500.0
2008-01-15 10:35:00,69.6,69.68,69.54,69.57,177600.0,41.9288,41.977,41.8927,41.9107,177600.0
2008-01-15 10:40:00,69.56,69.6,69.41,69.47,162900.0,41.9047,41.9288,41.8144,41.8505,162900.0
2008-01-15 10:45:00,69.47,69.49,69.3,69.33,209700.0,41.8505,41.8625,41.7481,41.7662,209700.0
2008-01-15 10:50:00,69.33,69.48,69.29,69.46,122700.0,41.7662,41.8565,41.7421,41.8445,122700.0
2008-01-15 10:55:00,69.46,69.65,69.46,69.5,124500.0,41.8445,41.9589,41.8445,41.8686,124500.0
2008-01-15 11:00:00,69.5,69.66,69.48,69.56,342400.0,41.8686,41.965,41.8565,41.9047,342400.0
2008-01-15 11:05:00,69.56,69.65,69.56,69.61,74500.0,41.9047,41.9589,41.9047,41.9348,74500.0
2008-01-15 11:10:00,69.6,69.65,69.58,69.64,108600.0,41.9288,41.9589,41.9168,41.9529,108600.0
2008-01-15 11:15:00,69.63,69.65,69.62,69.64,52300.0,41.9469,41.9589,41.9409,41.9529,52300.0
2008-01-15 11:20:00,69.65,69.69,69.54,69.6,102100.0,41.9589,41.983,41.8927,41.9288,102100.0
2008-01-15 11:25:00,69.59,69.6,69.45,69.51,103500.0,41.9228,41.9288,41.8384,41.8746,103500.0
2008-01-15 11:30:00,69.52,69.54,69.39,69.54,67300.0,41.8806,41.8927,41.8023,41.8927,67300.0
2008-01-15 11:35:00,69.54,69.6,69.5,69.54,62200.0,41.8927,41.9288,41.8686,41.8927,62200.0
2008-01-15 11:40:00,69.54,69.54,69.42,69.42,84900.0,41.8927,41.8927,41.8204,41.8204,84900.0
2008-01-15 11:45:00,69.41,69.46,69.37,69.43,74800.0,41.8144,41.8445,41.7903,41.8264,74800.0
2008-01-15 11:50:00,69.44,69.46,69.34,69.41,106900.0,41.8324,41.8445,41.7722,41.8144,106900.0
2008-01-15 11:55:00,69.41,69.47,69.39,69.45,62900.0,41.8144,41.8505,41.8023,41.8384,62900.0
2008-01-15 12:00:00,69.45,69.48,69.43,69.45,85900.0,41.8384,41.8565,41.8264,41.8384,85900.0
2008-01-15 12:05:00,69.44,69.47,69.35,69.4,105800.0,41.8324,41.8505,41.7782,41.8083,105800.0
2008-01-15 12:10:00,69.4,69.41,69.34,69.4,102800.0,41.8083,41.8144,41.7722,41.8083,102800.0
2008-01-15 12:15:00,69.41,69.41,69.3,69.31,63600.0,41.8144,41.8144,41.7481,41.7541,63600.0
2008-01-15 12:20:00,69.3,69.49,69.29,69.46,115400.0,41.7481,41.8625,41.7421,41.8445,115400.0
2008-01-15 12:25:00,69.45,69.47,69.34,69.36,88200.0,41.8384,41.8505,41.7722,41.7842,88200.0
2008-01-15 12:30:00,69.37,69.4,69.25,69.3,73500.0,41.7903,41.8083,41.718,41.7481,73500.0
2008-01-15 12:35:00,69.3,69.38,69.23,69.27,208700.0,41.7481,41.7963,41.7059,41.73,208700.0
2008-01-15 12:40:00,69.27,69.36,69.26,69.34,93200.0,41.73,41.7842,41.724,41.7722,93200.0
2008-01-15 12:45:00,69.34,69.4,69.26,69.39,150200.0,41.7722,41.8083,41.724,41.8023,150200.0
2008-01-15 12:50:00,69.39,69.49,69.39,69.48,94800.0,41.8023,41.8625,41.8023,41.8565,94800.0
2008-01-15 12:55:00,69.49,69.5,69.45,69.49,95300.0,41.8625,41.8686,41.8384,41.8625,95300.0
2008-01-15 13:00:00,69.5,69.6,69.47,69.53,170600.0,41.8686,41.9288,41.8505,41.8866,170600.0
2008-01-15 13:05:00,69.54,69.62,69.5,69.6,87300.0,41.8927,41.9409,41.8686,41.9288,87300.0
2008-01-15 13:10:00,69.59,69.64,69.56,69.58,125200.0,41.9228,41.9529,41.9047,41.9168,125200.0
2008-01-15 13:15:00,69.59,69.74,69.58,69.7,109600.0,41.9228,42.0132,41.9168,41.9891,109600.0
2008-01-15 13:20:00,69.7,69.7,69.58,69.61,65600.0,41.9891,41.9891,41.9168,41.9348,65600.0
2008-01-15 13:25:00,69.61,69.66,69.57,69.57,61600.0,41.9348,41.965,41.9107,41.9107,61600.0
2008-01-15 13:30:00,69.58,69.6,69.51,69.54,82600.0,41.9168,41.9288,41.8746,41.8927,82600.0
2008-01-15 13:35:00,69.54,69.68,69.54,69.63,66400.0,41.8927,41.977,41.8927,41.9469,66400.0
2008-01-15 13:40:00,69.62,69.66,69.6,69.64,111400.0,41.9409,41.965,41.9288,41.9529,111400.0
2008-01-15 13:45:00,69.65,69.65,69.53,69.58,61600.0,41.9589,41.9589,41.8866,41.9168,61600.0
2008-01-15 13:50:00,69.57,69.58,69.52,69.55,52800.0,41.9107,41.9168,41.8806,41.8987,52800.0
2008-01-15 13:55:00,69.55,69.66,69.54,69.59,88500.0,41.8987,41.965,41.8927,41.9228,88500.0
2008-01-15 14:00:00,69.6,69.61,69.55,69.55,86200.0,41.9288,41.9348,41.8987,41.8987,86200.0
2008-01-15 14:05:00,69.56,69.58,69.48,69.49,113600.0,41.9047,41.9168,41.8565,41.8625,113600.0
2008-01-15 14:10:00,69.49,69.66,69.49,69.65,93600.0,41.8625,41.965,41.8625,41.9589,93600.0
2008-01-15 14:15:00,69.66,69.66,69.58,69.63,86800.0,41.965,41.965,41.9168,41.9469,86800.0
2008-01-15 14:20:00,69.62,69.63,69.6,69.61,44800.0,41.9409,41.9469,41.9288,41.9348,44800.0
2008-01-15 14:25:00,69.62,69.67,69.59,69.64,134400.0,41.9409,41.971,41.9228,41.9529,134400.0
2008-01-15 14:30:00,69.63,69.65,69.58,69.61,140900.0,41.9469,41.9589,41.9168,41.9348,140900.0
2008-01-15 14:35:00,69.6,69.71,69.58,69.71,131500.0,41.9288,41.9951,41.9168,41.9951,131500.0
2008-01-15 14:40:00,69.71,69.84,69.67,69.84,217500.0,41.9951,42.0734,41.971,42.0734,217500.0
2008-01-15 14:45:00,69.84,69.87,69.75,69.78,144000.0,42.0734,42.0915,42.0192,42.0372,144000.0
2008-01-15 14:50:00,69.78,69.85,69.75,69.85,93900.0,42.0372,42.0794,42.0192,42.0794,93900.0
2008-01-15 14:55:00,69.85,69.9,69.76,69.82,122100.0,42.0794,42.1095,42.0252,42.0613,122100.0
2008-01-15 15:00:00,69.81,69.85,69.71,69.8,165200.0,42.0553,42.0794,41.9951,42.0493,165200.0
2008-01-15 15:05:00,69.81,69.94,69.73,69.85,166800.0,42.0553,42.1336,42.0071,42.0794,166800.0
2008-01-15 15:10:00,69.84,69.91,69.78,69.89,97600.0,42.0734,42.1156,42.0372,42.1035,97600.0
2008-01-15 15:15:00,69.88,69.96,69.87,69.93,124100.0,42.0975,42.1457,42.0915,42.1276,124100.0
2008-01-15 15:20:00,69.92,70.0,69.85,69.86,158600.0,42.1216,42.1698,42.0794,42.0854,158600.0
2008-01-15 15:25:00,69.86,70.16,69.85,70.1,219000.0,42.0854,42.2662,42.0794,42.23,219000.0
2008-01-15 15:30:00,70.09,70.09,69.98,70.01,239700.0,42.224,42.224,42.1577,42.1758,239700.0
2008-01-15 15:35:00,70.01,70.14,69.99,69.99,218800.0,42.1758,42.2541,42.1638,42.1638,218800.0
2008-01-15 15:40:00,69.99,69.99,69.8,69.84,323800.0,42.1638,42.1638,42.0493,42.0734,323800.0
2008-01-15 15:45:00,69.84,69.84,69.78,69.84,169700.0,42.0734,42.0734,42.0372,42.0734,169700.0
2008-01-15 15:50:00,69.84,69.84,69.75,69.76,265200.0,42.0734,42.0734,42.0192,42.0252,265200.0
2008-01-15 15:55:00,69.76,69.77,69.63,69.64,503100.0,42.0252,42.0312,41.9469,41.9529,503100.0
2008-01-16 09:30:00,69.25,69.75,69.25,69.6,453900.0,41.9301,42.2328,41.9301,42.142,453900.0
2008-01-16 09:35:00,69.6,69.95,69.57,69.94,242600.0,42.142,42.3539,42.1238,42.3479,242600.0
2008-01-16 09:40:00,69.94,69.96,69.63,69.81,160200.0,42.3479,42.36,42.1602,42.2691,160200.0
2008-01-16 09:45:00,69.82,69.88,69.62,69.76,234600.0,42.2752,42.3115,42.1541,42.2389,234600.0
2008-01-16 09:50:00,69.76,69.79,69.6,69.67,169700.0,42.2389,42.257,42.142,42.1844,169700.0
2008-01-16 09:55:00,69.66,69.71,69.51,69.54,114300.0,42.1783,42.2086,42.0875,42.1057,114300.0
2008-01-16 10:00:00,69.53,69.61,69.35,69.5,261900.0,42.0996,42.148,41.9906,42.0814,261900.0
2008-01-16 10:05:00,69.5,69.76,69.48,69.72,272800.0,42.0814,42.2389,42.0693,42.2146,272800.0
2008-01-16 10:10:00,69.72,69.72,69.61,69.62,182600.0,42.2146,42.2146,42.148,42.1541,182600.0
2008-01-16 10:15:00,69.62,69.62,69.41,69.52,231400.0,42.1541,42.1541,42.0269,42.0935,231400.0
2008-01-16 10:20:00,69.52,69.56,69.45,69.49,145200.0,42.0935,42.1178,42.0512,42.0754,145200.0
2008-01-16 10:25:00,69.48,69.58,69.45,69.54,109600.0,42.0693,42.1299,42.0512,42.1057,109600.0
2008-01-16 10:30:00,69.53,69.62,69.48,69.61,338600.0,42.0996,42.1541,42.0693,42.148,338600.0
2008-01-16 10:35:00,69.61,69.64,69.52,69.59,159600.0,42.148,42.1662,42.0935,42.1359,159600.0
2008-01-16 10:40:00,69.6,69.75,69.57,69.74,160000.0,42.142,42.2328,42.1238,42.2268,160000.0
2008-01-16 10:45:00,69.73,69.74,69.43,69.46,194700.0,42.2207,42.2268,42.0391,42.0572,194700.0
2008-01-16 10:50:00,69.47,69.47,69.06,69.27,393500.0,42.0633,42.0633,41.815,41.9422,393500.0
2008-01-16 10:55:00,69.27,69.35,69.23,69.27,182100.0,41.9422,41.9906,41.918,41.9422,182100.0
2008-01-16 11:00:00,69.27,69.34,69.16,69.26,175000.0,41.9422,41.9846,41.8756,41.9361,175000.0
2008-01-16 11:05:00,69.26,69.58,69.26,69.57,245700.0,41.9361,42.1299,41.9361,42.1238,245700.0
2008-01-16 11:10:00,69.58,69.69,69.55,69.6,140100.0,42.1299,42.1965,42.1117,42.142,140100.0
2008-01-16 11:15:00,69.6,69.61,69.5,69.57,80500.0,42.142,42.148,42.0814,42.1238,80500.0
2008-01-16 11:20:00,69.56,69.58,69.31,69.36,166500.0,42.1178,42.1299,41.9664,41.9967,166500.0
2008-01-16 11:25:00,69.36,69.51,69.29,69.43,127000.0,41.9967,42.0875,41.9543,42.0391,127000.0
2008-01-16 11:30:00,69.43,69.52,69.35,69.49,86600.0,42.0391,42.0935,41.9906,42.0754,86600.0
2008-01-16 11:35:00,69.48,69.49,69.33,69.34,85300.0,42.0693,42.0754,41.9785,41.9846,85300.0
2008-01-16 11:40:00,69.35,69.4,69.3,69.4,105800.0,41.9906,42.0209,41.9603,42.0209,105800.0
2008-01-16 11:45:00,69.4,69.68,69.38,69.57,283200.0,42.0209,42.1904,42.0088,42.1238,283200.0
2008-01-16 11:50:00,69.57,69.77,69.43,69.76,223600.0,42.1238,42.2449,42.0391,42.2389,223600.0
2008-01-16 11:55:00,69.76,69.8,69.58,69.66,176800.0,42.2389,42.2631,42.1299,42.1783,176800.0
2008-01-16 12:00:00,69.67,69.73,69.49,69.58,362700.0,42.1844,42.2207,42.0754,42.1299,362700.0
2008-01-16 12:05:00,69.57,69.66,69.4,69.52,144100.0,42.1238,42.1783,42.0209,42.0935,144100.0
2008-01-16 12:10:00,69.5,69.58,69.43,69.46,75100.0,42.0814,42.1299,42.0391,42.0572,75100.0
2008-01-16 12:15:00,69.46,69.52,69.35,69.36,97200.0,42.0572,42.0935,41.9906,41.9967,97200.0
2008-01-16 12:20:00,69.36,69.42,69.3,69.3,105300.0,41.9967,42.033,41.9603,41.9603,105300.0
2008-01-16 12:25:00,69.32,69.37,69.3,69.35,96200.0,41.9725,42.0027,41.9603,41.9906,96200.0
2008-01-16 12:30:00,69.35,69.57,69.34,69.57,177700.0,41.9906,42.1238,41.9846,42.1238,177700.0
2008-01-16 12:35:00,69.55,69.58,69.41,69.49,104700.0,42.1117,42.1299,42.0269,42.0754,104700.0
2008-01-16 12:40:00,69.48,69.61,69.35,69.61,134600.0,42.0693,42.148,41.9906,42.148,134600.0
2008-01-16 12:45:00,69.6,69.62,69.41,69.43,125500.0,42.142,42.1541,42.0269,42.0391,125500.0
2008-01-16 12:50:00,69.42,69.47,69.35,69.35,44600.0,42.033,42.0633,41.9906,41.9906,44600.0
2008-01-16 12:55:00,69.35,69.43,69.33,69.41,64200.0,41.9906,42.0391,41.9785,42.0269,64200.0
2008-01-16 13:00:00,69.41,69.54,69.4,69.51,44100.0,42.0269,42.1057,42.0209,42.0875,44100.0
2008-01-16 13:05:00,69.51,69.54,69.44,69.49,72500.0,42.0875,42.1057,42.0451,42.0754,72500.0
2008-01-16 13:10:00,69.49,69.51,69.4,69.44,63600.0,42.0754,42.0875,42.0209,42.0451,63600.0
2008-01-16 13:15:00,69.43,69.43,69.24,69.27,138400.0,42.0391,42.0391,41.924,41.9422,138400.0
2008-01-16 13:20:00,69.28,69.29,69.12,69.12,128900.0,41.9482,41.9543,41.8514,41.8514,128900.0
2008-01-16 13:25:00,69.13,69.19,69.07,69.07,106700.0,41.8574,41.8937,41.8211,41.8211,106700.0
2008-01-16 13:30:00,69.07,69.17,69.01,69.09,148400.0,41.8211,41.8816,41.7847,41.8332,148400.0
2008-01-16 13:35:00,69.11,69.2,69.03,69.2,242900.0,41.8453,41.8998,41.7969,41.8998,242900.0
2008-01-16 13:40:00,69.2,69.3,69.19,69.28,106100.0,41.8998,41.9603,41.8937,41.9482,106100.0
2008-01-16 13:45:00,69.28,69.29,69.08,69.08,108400.0,41.9482,41.9543,41.8271,41.8271,108400.0
2008-01-16 13:50:00,69.09,69.19,69.08,69.13,78000.0,41.8332,41.8937,41.8271,41.8574,78000.0
2008-01-16 13:55:00,69.12,69.18,69.11,69.12,120800.0,41.8514,41.8877,41.8453,41.8514,120800.0
2008-01-16 14:00:00,69.11,69.19,68.84,68.94,339200.0,41.8453,41.8937,41.6818,41.7424,339200.0
2008-01-16 14:05:00,68.93,69.09,68.87,69.08,215000.0,41.7363,41.8332,41.7,41.8271,215000.0
2008-01-16 14:10:00,69.08,69.17,68.99,69.08,138300.0,41.8271,41.8816,41.7726,41.8271,138300.0
2008-01-16 14:15:00,69.08,69.2,69.07,69.12,89600.0,41.8271,41.8998,41.8211,41.8514,89600.0
2008-01-16 14:20:00,69.12,69.22,68.99,69.02,103400.0,41.8514,41.9119,41.7726,41.7908,103400.0
2008-01-16 14:25:00,69.02,69.23,68.91,69.23,155500.0,41.7908,41.918,41.7242,41.918,155500.0
2008-01-16 14:30:00,69.23,69.42,69.2,69.36,111000.0,41.918,42.033,41.8998,41.9967,111000.0
2008-01-16 14:35:00,69.36,69.42,69.25,69.4,115300.0,41.9967,42.033,41.9301,42.0209,115300.0
2008-01-16 14:40:00,69.4,69.5,69.3,69.49,158900.0,42.0209,42.0814,41.9603,42.0754,158900.0
2008-01-16 14:45:00,69.5,69.5,69.37,69.46,107600.0,42.0814,42.0814,42.0027,42.0572,107600.0
2008-01-16 14:50:00,69.46,69.46,69.34,69.37,132700.0,42.0572,42.0572,41.9846,42.0027,132700.0
2008-01-16 14:55:00,69.38,69.42,69.25,69.28,154400.0,42.0088,42.033,41.9301,41.9482,154400.0
2008-01-16 15:00:00,69.28,69.34,69.23,69.28,116300.0,41.9482,41.9846,41.918,41.9482,116300.0
2008-01-16 15:05:00,69.27,69.29,69.13,69.24,109700.0,41.9422,41.9543,41.8574,41.924,109700.0
2008-01-16 15:10:00,69.25,69.25,69.12,69.16,108800.0,41.9301,41.9301,41.8514,41.8756,108800.0
2008-01-16 15:15:00,69.16,69.41,69.14,69.4,188900.0,41.8756,42.0269,41.8635,42.0209,188900.0
2008-01-16 15:20:00,69.41,69.44,69.17,69.25,192000.0,42.0269,42.0451,41.8816,41.9301,192000.0
2008-01-16 15:25:00,69.25,69.25,69.07,69.11,157900.0,41.9301,41.9301,41.8211,41.8453,157900.0
2008-01-16 15:30:00,69.1,69.22,69.0,69.21,308400.0,41.8392,41.9119,41.7787,41.9058,308400.0
2008-01-16 15:35:00,69.21,69.23,68.85,68.86,259100.0,41.9058,41.918,41.6879,41.6939,259100.0
2008-01-16 15:40:00,68.86,68.95,68.79,68.85,297300.0,41.6939,41.7484,41.6515,41.6879,297300.0
2008-01-16 15:45:00,68.85,68.97,68.82,68.85,288100.0,41.6879,41.7605,41.6697,41.6879,288100.0
2008-01-16 15:50:00,68.87,68.88,68.8,68.8,282600.0,41.7,41.706,41.6576,41.6576,282600.0
2008-01-16 15:55:00,68.8,68.87,68.77,68.84,348800.0,41.6576,41.7,41.6394,41.6818,348800.0
2008-01-17 09:30:00,68.95,69.3,68.85,68.91,273100.0,41.7484,41.9603,41.6879,41.7242,273100.0
2008-01-17 09:35:00,68.95,69.28,68.71,69.19,239600.0,41.7484,41.9482,41.6031,41.8937,239600.0
2008-01-17 09:40:00,69.19,69.34,69.09,69.11,263500.0,41.8937,41.9846,41.8332,41.8453,263500.0
2008-01-17 09:45:00,69.11,69.42,68.99,69.37,226300.0,41.8453,42.033,41.7726,42.0027,226300.0
2008-01-17 09:50:00,69.36,69.37,69.22,69.31,118900.0,41.9967,42.0027,41.9119,41.9664,118900.0
2008-01-17 09:55:00,69.3,69.4,69.23,69.27,130800.0,41.9603,42.0209,41.918,41.9422,130800.0
2008-01-17 10:00:00,69.27,69.45,69.09,69.19,315300.0,41.9422,42.0512,41.8332,41.8937,315300.0
2008-01-17 10:05:00,69.17,69.46,69.17,69.3,219600.0,41.8816,42.0572,41.8816,41.9603,219600.0
2008-01-17 10:10:00,69.3,69.35,69.1,69.27,166300.0,41.9603,41.9906,41.8392,41.9422,166300.0
2008-01-17 10:15:00,69.27,69.3,69.04,69.05,172000.0,41.9422,41.9603,41.8029,41.809,172000.0
2008-01-17 10:20:00,69.06,69.27,68.94,69.25,264200.0,41.815,41.9422,41.7424,41.9301,264200.0
2008-01-17 10:25:00,69.24,69.24,69.02,69.05,116800.0,41.924,41.924,41.7908,41.809,116800.0
2008-01-17 10:30:00,69.05,69.1,68.96,69.02,204100.0,41.809,41.8392,41.7545,41.7908,204100.0
2008-01-17 10:35:00,69.02,69.09,68.91,68.93,244500.0,41.7908,41.8332,41.7242,41.7363,244500.0
2008-01-17 10:40:00,68.93,68.99,68.86,68.92,238100.0,41.7363,41.7726,41.6939,41.7303,238100.0
2008-01-17 10:45:00,68.92,68.93,68.82,68.88,127700.0,41.7303,41.7363,41.6697,41.706,127700.0
2008-01-17 10:50:00,68.88,68.92,68.82,68.87,188500.0,41.706,41.7303,41.6697,41.7,188500.0
2008-01-17 10:55:00,68.88,68.96,68.77,68.87,249300.0,41.706,41.7545,41.6394,41.7,249300.0
2008-01-17 11:00:00,68.86,68.86,68.76,68.82,250600.0,41.6939,41.6939,41.6334,41.6697,250600.0
2008-01-17 11:05:00,68.82,68.83,68.75,68.76,160100.0,41.6697,41.6758,41.6273,41.6334,160100.0
2008-01-17 11:10:00,68.75,68.77,68.5,68.52,285700.0,41.6273,41.6394,41.476,41.4881,285700.0
2008-01-17 11:15:00,68.5,68.62,68.37,68.57,258000.0,41.476,41.5486,41.3972,41.5183,258000.0
2008-01-17 11:20:00,68.58,68.6,68.39,68.4,149100.0,41.5244,41.5365,41.4093,41.4154,149100.0
2008-01-17 11:25:00,68.39,68.55,68.38,68.53,94800.0,41.4093,41.5062,41.4033,41.4941,94800.0
2008-01-17 11:30:00,68.51,68.53,68.43,68.49,101000.0,41.482,41.4941,41.4336,41.4699,101000.0
2008-01-17 11:35:00,68.49,68.6,68.47,68.58,68900.0,41.4699,41.5365,41.4578,41.5244,68900.0
2008-01-17 11:40:00,68.57,68.64,68.43,68.48,139900.0,41.5183,41.5607,41.4336,41.4638,139900.0
2008-01-17 11:45:00,68.47,68.56,68.42,68.53,124100.0,41.4578,41.5123,41.4275,41.4941,124100.0
2008-01-17 11:50:00,68.54,68.56,68.44,68.49,99600.0,41.5002,41.5123,41.4396,41.4699,99600.0
2008-01-17 11:55:00,68.47,68.59,68.47,68.47,148400.0,41.4578,41.5304,41.4578,41.4578,148400.0
2008-01-17 12:00:00,68.48,68.54,68.3,68.37,135100.0,41.4638,41.5002,41.3549,41.3972,135100.0
2008-01-17 12:05:00,68.36,68.42,68.05,68.24,311800.0,41.3912,41.4275,41.2035,41.3185,311800.0
2008-01-17 12:10:00,68.24,68.46,68.15,68.31,148500.0,41.3185,41.4517,41.264,41.3609,148500.0
2008-01-17 12:15:00,68.31,68.43,68.26,68.43,95300.0,41.3609,41.4336,41.3306,41.4336,95300.0
2008-01-17 12:20:00,68.42,68.47,68.3,68.32,80500.0,41.4275,41.4578,41.3549,41.367,80500.0
2008-01-17 12:25:00,68.32,68.4,68.29,68.39,76100.0,41.367,41.4154,41.3488,41.4093,76100.0
2008-01-17 12:30:00,68.39,68.49,68.35,68.39,130100.0,41.4093,41.4699,41.3851,41.4093,130100.0
2008-01-17 12:35:00,68.37,68.54,68.35,68.5,92900.0,41.3972,41.5002,41.3851,41.476,92900.0
2008-01-17 12:40:00,68.49,68.56,68.4,68.4,87500.0,41.4699,41.5123,41.4154,41.4154,87500.0
2008-01-17 12:45:00,68.4,68.59,68.4,68.5,68500.0,41.4154,41.5304,41.4154,41.476,68500.0
2008-01-17 12:50:00,68.52,68.59,68.34,68.41,68700.0,41.4881,41.5304,41.3791,41.4215,68700.0
2008-01-17 12:55:00,68.39,68.46,68.33,68.38,42900.0,41.4093,41.4517,41.373,41.4033,42900.0
2008-01-17 13:00:00,68.4,68.42,68.27,68.3,94300.0,41.4154,41.4275,41.3367,41.3549,94300.0
2008-01-17 13:05:00,68.3,68.46,68.26,68.45,222100.0,41.3549,41.4517,41.3306,41.4457,222100.0
2008-01-17 13:10:00,68.45,68.54,68.39,68.46,85500.0,41.4457,41.5002,41.4093,41.4517,85500.0
2008-01-17 13:15:00,68.46,68.58,68.43,68.52,126300.0,41.4517,41.5244,41.4336,41.4881,126300.0
2008-01-17 13:20:00,68.51,68.54,68.45,68.48,86100.0,41.482,41.5002,41.4457,41.4638,86100.0
2008-01-17 13:25:00,68.48,68.54,68.48,68.51,65300.0,41.4638,41.5002,41.4638,41.482,65300.0
2008-01-17 13:30:00,68.52,68.59,68.51,68.57,64200.0,41.4881,41.5304,41.482,41.5183,64200.0
2008-01-17 13:35:00,68.55,68.6,68.55,68.59,89500.0,41.5062,41.5365,41.5062,41.5304,89500.0
2008-01-17 13:40:00,68.59,68.6,68.49,68.5,102700.0,41.5304,41.5365,41.4699,41.476,102700.0
2008-01-17 13:45:00,68.5,68.57,68.45,68.5,150300.0,41.476,41.5183,41.4457,41.476,150300.0
2008-01-17 13:50:00,68.5,68.55,68.45,68.52,92800.0,41.476,41.5062,41.4457,41.4881,92800.0
2008-01-17 13:55:00,68.51,68.51,68.4,68.44,87600.0,41.482,41.482,41.4154,41.4396,87600.0
2008-01-17 14:00:00,68.44,68.47,68.31,68.36,92400.0,41.4396,41.4578,41.3609,41.3912,92400.0
2008-01-17 14:05:00,68.36,68.47,68.25,68.27,110300.0,41.3912,41.4578,41.3246,41.3367,110300.0
2008-01-17 14:10:00,68.27,68.31,68.2,68.31,98400.0,41.3367,41.3609,41.2943,41.3609,98400.0
2008-01-17 14:15:00,68.31,68.47,68.3,68.43,169900.0,41.3609,41.4578,41.3549,41.4336,169900.0
2008-01-17 14:20:00,68.43,68.45,68.26,68.35,122900.0,41.4336,41.4457,41.3306,41.3851,122900.0
2008-01-17 14:25:00,68.35,68.36,68.1,68.12,199800.0,41.3851,41.3912,41.2338,41.2459,199800.0
2008-01-17 14:30:00,68.12,68.21,68.05,68.12,226900.0,41.2459,41.3004,41.2035,41.2459,226900.0
2008-01-17 14:35:00,68.11,68.23,68.08,68.15,175700.0,41.2398,41.3125,41.2216,41.264,175700.0
2008-01-17 14:40:00,68.15,68.22,68.08,68.22,132500.0,41.264,41.3064,41.2216,41.3064,132500.0
2008-01-17 14:45:00,68.22,68.35,68.15,68.33,184200.0,41.3064,41.3851,41.264,41.373,184200.0
2008-01-17 14:50:00,68.33,68.4,68.26,68.32,119400.0,41.373,41.4154,41.3306,41.367,119400.0
2008-01-17 14:55:00,68.32,68.42,68.26,68.33,125400.0,41.367,41.4275,41.3306,41.373,125400.0
2008-01-17 15:00:00,68.32,68.34,68.17,68.25,137500.0,41.367,41.3791,41.2761,41.3246,137500.0
2008-01-17 15:05:00,68.25,68.63,68.25,68.52,307700.0,41.3246,41.5547,41.3246,41.4881,307700.0
2008-01-17 15:10:00,68.52,68.58,68.35,68.48,316500.0,41.4881,41.5244,41.3851,41.4638,316500.0
2008-01-17 15:15:00,68.49,68.5,68.36,68.46,157400.0,41.4699,41.476,41.3912,41.4517,157400.0
2008-01-17 15:20:00,68.46,68.47,68.22,68.33,268500.0,41.4517,41.4578,41.3064,41.373,268500.0
2008-01-17 15:25:00,68.32,68.34,68.15,68.15,199800.0,41.367,41.3791,41.264,41.264,199800.0
2008-01-17 15:30:00,68.15,68.15,67.96,68.05,376200.0,41.264,41.264,41.149,41.2035,376200.0
2008-01-17 15:35:00,68.05,68.2,67.97,68.14,246100.0,41.2035,41.2943,41.155,41.258,246100.0
2008-01-17 15:40:00,68.14,68.26,68.07,68.07,229300.0,41.258,41.3306,41.2156,41.2156,229300.0
2008-01-17 15:45:00,68.07,68.1,67.85,67.9,400800.0,41.2156,41.2338,41.0824,41.1127,400800.0
2008-01-17 15:50:00,67.9,68.1,67.87,68.07,621600.0,41.1127,41.2338,41.0945,41.2156,621600.0
2008-01-17 15:55:00,68.07,68.11,67.9,68.03,627900.0,41.2156,41.2398,41.1127,41.1914,627900.0
2008-01-18 09:30:00,68.4,68.65,67.6,68.03,2562200.0,41.4154,41.5668,40.931,41.1914,2562200.0
2008-01-18 09:35:00,68.07,68.1,67.75,68.09,284000.0,41.2156,41.2338,41.0218,41.2277,284000.0
2008-01-18 09:40:00,68.09,68.25,67.95,68.0,234400.0,41.2277,41.3246,41.1429,41.1732,234400.0
2008-01-18 09:45:00,68.01,68.07,67.89,67.99,214800.0,41.1793,41.2156,41.1066,41.1672,214800.0
2008-01-18 09:50:00,67.99,68.01,67.75,67.77,131100.0,41.1672,41.1793,41.0218,41.0339,131100.0
2008-01-18 09:55:00,67.76,67.85,67.65,67.81,225700.0,41.0279,41.0824,40.9613,41.0582,225700.0
2008-01-18 10:00:00,67.81,67.85,67.5,67.71,430800.0,41.0582,41.0824,40.8705,40.9976,430800.0
2008-01-18 10:05:00,67.71,67.89,67.64,67.8,222100.0,40.9976,41.1066,40.9552,41.0521,222100.0
2008-01-18 10:10:00,67.8,68.15,67.7,67.98,248300.0,41.0521,41.264,40.9916,41.1611,248300.0
2008-01-18 10:15:00,68.0,68.12,67.93,68.05,121000.0,41.1732,41.2459,41.1308,41.2035,121000.0
2008-01-18 10:20:00,68.03,68.03,67.84,67.84,153700.0,41.1914,41.1914,41.0763,41.0763,153700.0
2008-01-18 10:25:00,67.84,67.93,67.75,67.8,106800.0,41.0763,41.1308,41.0218,41.0521,106800.0
2008-01-18 10:30:00,67.82,67.93,67.81,67.85,67600.0,41.0642,41.1308,41.0582,41.0824,67600.0
2008-01-18 10:35:00,67.85,67.88,67.66,67.67,109500.0,41.0824,41.1005,40.9673,40.9734,109500.0
2008-01-18 10:40:00,67.67,67.72,67.6,67.61,129400.0,40.9734,41.0037,40.931,40.9371,129400.0
2008-01-18 10:45:00,67.6,67.72,67.56,67.6,144100.0,40.931,41.0037,40.9068,40.931,144100.0
2008-01-18 10:50:00,67.62,67.68,67.56,67.64,98100.0,40.9431,40.9795,40.9068,40.9552,98100.0
2008-01-18 10:55:00,67.63,67.68,67.55,67.62,126300.0,40.9492,40.9795,40.9007,40.9431,126300.0
2008-01-18 11:00:00,67.62,67.72,67.57,67.7,183000.0,40.9431,41.0037,40.9128,40.9916,183000.0
2008-01-18 11:05:00,67.7,67.7,67.5,67.58,127000.0,40.9916,40.9916,40.8705,40.9189,127000.0
2008-01-18 11:10:00,67.58,67.76,67.57,67.68,292000.0,40.9189,41.0279,40.9128,40.9795,292000.0
2008-01-18 11:15:00,67.68,67.75,67.57,67.75,223800.0,40.9795,41.0218,40.9128,41.0218,223800.0
2008-01-18 11:20:00,67.75,67.77,67.5,67.68,153900.0,41.0218,41.0339,40.8705,40.9795,153900.0
2008-01-18 11:25:00,67.69,67.87,67.67,67.82,145300.0,40.9855,41.0945,40.9734,41.0642,145300.0
2008-01-18 11:30:00,67.83,67.92,67.61,67.61,213200.0,41.0703,41.1248,40.9371,40.9371,213200.0
2008-01-18 11:35:00,67.62,67.72,67.5,67.58,128000.0,40.9431,41.0037,40.8705,40.9189,128000.0
2008-01-18 11:40:00,67.56,67.61,67.37,67.41,227300.0,40.9068,40.9371,40.7917,40.816,227300.0
2008-01-18 11:45:00,67.41,67.46,67.19,67.32,202500.0,40.816,40.8462,40.6828,40.7615,202500.0
2008-01-18 11:50:00,67.32,67.42,67.19,67.29,166400.0,40.7615,40.822,40.6828,40.7433,166400.0
2008-01-18 11:55:00,67.29,67.29,67.02,67.18,190700.0,40.7433,40.7433,40.5798,40.6767,190700.0
2008-01-18 12:00:00,67.18,67.25,67.07,67.18,213000.0,40.6767,40.7191,40.6101,40.6767,213000.0
2008-01-18 12:05:00,67.18,67.18,67.02,67.1,135000.0,40.6767,40.6767,40.5798,40.6283,135000.0
2008-01-18 12:10:00,67.1,67.21,67.05,67.1,219100.0,40.6283,40.6949,40.598,40.6283,219100.0
2008-01-18 12:15:00,67.1,67.22,67.07,67.14,175500.0,40.6283,40.7009,40.6101,40.6525,175500.0
2008-01-18 12:20:00,67.15,67.24,67.05,67.21,98400.0,40.6585,40.713,40.598,40.6949,98400.0
2008-01-18 12:25:00,67.21,67.39,67.2,67.34,146300.0,40.6949,40.8039,40.6888,40.7736,146300.0
2008-01-18 12:30:00,67.35,67.52,67.34,67.47,189400.0,40.7796,40.8826,40.7736,40.8523,189400.0
2008-01-18 12:35:00,67.47,67.52,67.24,67.3,100500.0,40.8523,40.8826,40.713,40.7494,100500.0
2008-01-18 12:40:00,67.31,67.34,67.17,67.2,103300.0,40.7554,40.7736,40.6707,40.6888,103300.0
2008-01-18 12:45:00,67.2,67.32,67.16,67.17,156800.0,40.6888,40.7615,40.6646,40.6707,156800.0
2008-01-18 12:50:00,67.18,67.26,67.15,67.15,104600.0,40.6767,40.7251,40.6585,40.6585,104600.0
2008-01-18 12:55:00,67.15,67.17,67.06,67.11,134600.0,40.6585,40.6707,40.604,40.6343,134600.0
2008-01-18 13:00:00,67.11,67.21,67.07,67.21,118100.0,40.6343,40.6949,40.6101,40.6949,118100.0
2008-01-18 13:05:00,67.2,67.26,67.1,67.19,132500.0,40.6888,40.7251,40.6283,40.6828,132500.0
2008-01-18 13:10:00,67.19,67.22,67.12,67.15,102400.0,40.6828,40.7009,40.6404,40.6585,102400.0
2008-01-18 13:15:00,67.15,67.16,67.05,67.06,200700.0,40.6585,40.6646,40.598,40.604,200700.0
2008-01-18 13:20:00,67.05,67.07,66.95,67.02,268800.0,40.598,40.6101,40.5374,40.5798,268800.0
2008-01-18 13:25:00,67.02,67.08,66.95,67.04,173400.0,40.5798,40.6162,40.5374,40.5919,173400.0
2008-01-18 13:30:00,67.05,67.21,67.04,67.14,90900.0,40.598,40.6949,40.5919,40.6525,90900.0
2008-01-18 13:35:00,67.16,67.22,66.99,67.04,127500.0,40.6646,40.7009,40.5617,40.5919,127500.0
2008-01-18 13:40:00,67.04,67.06,66.94,66.97,117400.0,40.5919,40.604,40.5314,40.5496,117400.0
2008-01-18 13:45:00,66.96,67.12,66.93,67.06,137300.0,40.5435,40.6404,40.5253,40.604,137300.0
2008-01-18 13:50:00,67.06,67.1,67.0,67.01,180100.0,40.604,40.6283,40.5677,40.5738,180100.0
2008-01-18 13:55:00,67.01,67.09,66.95,66.98,83200.0,40.5738,40.6222,40.5374,40.5556,83200.0
2008-01-18 14:00:00,66.98,67.09,66.96,67.08,84400.0,40.5556,40.6222,40.5435,40.6162,84400.0
2008-01-18 14:05:00,67.08,67.25,67.05,67.19,183300.0,40.6162,40.7191,40.598,40.6828,183300.0
2008-01-18 14:10:00,67.19,67.25,67.14,67.25,106200.0,40.6828,40.7191,40.6525,40.7191,106200.0
2008-01-18 14:15:00,67.24,67.32,67.12,67.2,113900.0,40.713,40.7615,40.6404,40.6888,113900.0
2008-01-18 14:20:00,67.19,67.19,66.92,66.98,114300.0,40.6828,40.6828,40.5193,40.5556,114300.0
2008-01-18 14:25:00,66.97,67.03,66.89,66.96,154300.0,40.5496,40.5859,40.5011,40.5435,154300.0
2008-01-18 14:30:00,66.96,67.0,66.78,66.87,259400.0,40.5435,40.5677,40.4345,40.489,259400.0
2008-01-18 14:35:00,66.87,66.95,66.81,66.88,124100.0,40.489,40.5374,40.4527,40.4951,124100.0
2008-01-18 14:40:00,66.89,66.92,66.75,66.76,116300.0,40.5011,40.5193,40.4163,40.4224,116300.0
2008-01-18 14:45:00,66.76,66.85,66.75,66.79,76600.0,40.4224,40.4769,40.4163,40.4406,76600.0
2008-01-18 14:50:00,66.79,66.81,66.73,66.75,114700.0,40.4406,40.4527,40.4042,40.4163,114700.0
2008-01-18 14:55:00,66.75,66.98,66.75,66.98,139200.0,40.4163,40.5556,40.4163,40.5556,139200.0
2008-01-18 15:00:00,66.98,67.0,66.79,66.88,174300.0,40.5556,40.5677,40.4406,40.4951,174300.0
2008-01-18 15:05:00,66.89,67.17,66.82,67.17,213400.0,40.5011,40.6707,40.4587,40.6707,213400.0
2008-01-18 15:10:00,67.17,67.22,67.09,67.13,205100.0,40.6707,40.7009,40.6222,40.6464,205100.0
2008-01-18 15:15:00,67.12,67.14,66.97,67.02,204000.0,40.6404,40.6525,40.5496,40.5798,204000.0
2008-01-18 15:20:00,67.0,67.08,66.81,66.84,251900.0,40.5677,40.6162,40.4527,40.4708,251900.0
2008-01-18 15:25:00,66.83,66.86,66.7,66.79,175000.0,40.4648,40.4829,40.3861,40.4406,175000.0
2008-01-18 15:30:00,66.78,66.84,66.75,66.81,231400.0,40.4345,40.4708,40.4163,40.4527,231400.0
2008-01-18 15:35:00,66.81,66.88,66.77,66.81,280200.0,40.4527,40.4951,40.4285,40.4527,280200.0
2008-01-18 15:40:00,66.81,66.97,66.74,66.97,372700.0,40.4527,40.5496,40.4103,40.5496,372700.0
2008-01-18 15:45:00,66.97,67.22,66.87,67.2,465400.0,40.5496,40.7009,40.489,40.6888,465400.0
2008-01-18 15:50:00,67.2,67.21,67.07,67.11,339800.0,40.6888,40.6949,40.6101,40.6343,339800.0
2008-01-18 15:55:00,67.11,67.19,67.0,67.18,541700.0,40.6343,40.6828,40.5677,40.6767,541700.0
2008-01-22 09:30:00,64.2,64.37,62.81,63.99,1716800.0,38.8724,38.9753,38.0307,38.7452,1716800.0
2008-01-22 09:35:00,63.98,64.4,63.69,64.28,652300.0,38.7391,38.9934,38.5636,38.9208,652300.0
2008-01-22 09:40:00,64.31,64.75,64.01,64.48,673600.0,38.939,39.2054,38.7573,39.0419,673600.0
2008-01-22 09:45:00,64.48,64.68,64.21,64.44,694900.0,39.0419,39.163,38.8784,39.0177,694900.0
2008-01-22 09:50:00,64.43,64.89,64.03,64.89,790900.0,39.0116,39.2901,38.7694,39.2901,790900.0
2008-01-22 09:55:00,64.89,64.89,64.43,64.71,470100.0,39.2901,39.2901,39.0116,39.1811,470100.0
2008-01-22 10:00:00,64.7,65.48,64.63,65.21,688400.0,39.1751,39.6474,39.1327,39.4839,688400.0
2008-01-22 10:05:00,65.22,65.64,65.11,65.61,311000.0,39.4899,39.7443,39.4233,39.7261,311000.0
2008-01-22 10:10:00,65.6,65.9,65.55,65.64,483500.0,39.72,39.9017,39.6898,39.7443,483500.0
2008-01-22 10:15:00,65.65,65.85,65.26,65.61,344600.0,39.7503,39.8714,39.5142,39.7261,344600.0
2008-01-22 10:20:00,65.57,65.74,65.3,65.39,425900.0,39.7019,39.8048,39.5384,39.5929,425900.0
2008-01-22 10:25:00,65.41,65.77,65.3,65.67,381900.0,39.605,39.823,39.5384,39.7624,381900.0
2008-01-22 10:30:00,65.67,65.67,65.3,65.59,365200.0,39.7624,39.7624,39.5384,39.714,365200.0
2008-01-22 10:35:00,65.6,65.88,65.46,65.63,271200.0,39.72,39.8896,39.6353,39.7382,271200.0
2008-01-22 10:40:00,65.63,65.93,65.52,65.74,277000.0,39.7382,39.9198,39.6716,39.8048,277000.0
2008-01-22 10:45:00,65.71,65.74,65.2,65.25,310600.0,39.7866,39.8048,39.4778,39.5081,310600.0
2008-01-22 10:50:00,65.25,65.43,65.18,65.19,233600.0,39.5081,39.6171,39.4657,39.4718,233600.0
2008-01-22 10:55:00,65.19,65.51,65.18,65.32,248400.0,39.4718,39.6655,39.4657,39.5505,248400.0
2008-01-22 11:00:00,65.3,65.58,65.28,65.54,220700.0,39.5384,39.7079,39.5263,39.6837,220700.0
2008-01-22 11:05:00,65.54,65.66,65.43,65.66,247600.0,39.6837,39.7564,39.6171,39.7564,247600.0
2008-01-22 11:10:00,65.66,65.77,65.52,65.6,304300.0,39.7564,39.823,39.6716,39.72,304300.0
2008-01-22 11:15:00,65.61,65.67,65.32,65.5,402600.0,39.7261,39.7624,39.5505,39.6595,402600.0
2008-01-22 11:20:00,65.5,65.51,65.16,65.28,213500.0,39.6595,39.6655,39.4536,39.5263,213500.0
2008-01-22 11:25:00,65.29,65.49,65.23,65.45,181100.0,39.5323,39.6534,39.496,39.6292,181100.0
2008-01-22 11:30:00,65.45,65.46,65.13,65.2,226800.0,39.6292,39.6353,39.4355,39.4778,226800.0
2008-01-22 11:35:00,65.19,65.37,65.03,65.06,280700.0,39.4718,39.5808,39.3749,39.3931,280700.0
2008-01-22 11:40:00,65.07,65.28,65.05,65.19,219200.0,39.3991,39.5263,39.387,39.4718,219200.0
2008-01-22 11:45:00,65.21,65.33,65.2,65.31,149100.0,39.4839,39.5566,39.4778,39.5444,149100.0
2008-01-22 11:50:00,65.31,65.46,65.27,65.3,176000.0,39.5444,39.6353,39.5202,39.5384,176000.0
2008-01-22 11:55:00,65.3,65.33,65.07,65.11,203800.0,39.5384,39.5566,39.3991,39.4233,203800.0
2008-01-22 12:00:00,65.11,65.18,65.0,65.15,193900.0,39.4233,39.4657,39.3567,39.4476,193900.0
2008-01-22 12:05:00,65.14,65.3,65.11,65.2,293700.0,39.4415,39.5384,39.4233,39.4778,293700.0
2008-01-22 12:10:00,65.21,65.42,65.2,65.34,252300.0,39.4839,39.611,39.4778,39.5626,252300.0
2008-01-22 12:15:00,65.34,65.36,65.22,65.22,121200.0,39.5626,39.5747,39.4899,39.4899,121200.0
2008-01-22 12:20:00,65.22,65.26,65.07,65.25,193400.0,39.4899,39.5142,39.3991,39.5081,193400.0
2008-01-22 12:25:00,65.25,65.45,65.21,65.4,248000.0,39.5081,39.6292,39.4839,39.5989,248000.0
2008-01-22 12:30:00,65.39,65.45,65.21,65.33,174100.0,39.5929,39.6292,39.4839,39.5566,174100.0
2008-01-22 12:35:00,65.33,65.45,65.32,65.39,143800.0,39.5566,39.6292,39.5505,39.5929,143800.0
2008-01-22 12:40:00,65.39,65.4,65.24,65.4,141000.0,39.5929,39.5989,39.5021,39.5989,141000.0
2008-01-22 12:45:00,65.39,65.48,65.36,65.43,122400.0,39.5929,39.6474,39.5747,39.6171,122400.0
2008-01-22 12:50:00,65.42,65.49,65.41,65.45,132300.0,39.611,39.6534,39.605,39.6292,132300.0
2008-01-22 12:55:00,65.44,65.5,65.41,65.44,144300.0,39.6232,39.6595,39.605,39.6232,144300.0
2008-01-22 13:00:00,65.44,65.65,65.44,65.64,230200.0,39.6232,39.7503,39.6232,39.7443,230200.0
2008-01-22 13:05:00,65.64,65.75,65.6,65.66,169900.0,39.7443,39.8109,39.72,39.7564,169900.0
2008-01-22 13:10:00,65.66,65.74,65.54,65.57,182900.0,39.7564,39.8048,39.6837,39.7019,182900.0
2008-01-22 13:15:00,65.57,65.75,65.55,65.73,257800.0,39.7019,39.8109,39.6898,39.7987,257800.0
2008-01-22 13:20:00,65.74,65.84,65.72,65.75,124700.0,39.8048,39.8654,39.7927,39.8109,124700.0
2008-01-22 13:25:00,65.75,65.8,65.45,65.46,169200.0,39.8109,39.8411,39.6292,39.6353,169200.0
2008-01-22 13:30:00,65.47,65.47,65.26,65.27,118600.0,39.6413,39.6413,39.5142,39.5202,118600.0
2008-01-22 13:35:00,65.27,65.45,65.18,65.43,237100.0,39.5202,39.6292,39.4657,39.6171,237100.0
2008-01-22 13:40:00,65.43,65.51,65.29,65.33,205300.0,39.6171,39.6655,39.5323,39.5566,205300.0
2008-01-22 13:45:00,65.31,65.41,65.18,65.29,170300.0,39.5444,39.605,39.4657,39.5323,170300.0
2008-01-22 13:50:00,65.3,65.42,65.12,65.28,222100.0,39.5384,39.611,39.4294,39.5263,222100.0
2008-01-22 13:55:00,65.26,65.35,65.13,65.35,171600.0,39.5142,39.5687,39.4355,39.5687,171600.0
2008-01-22 14:00:00,65.35,65.45,65.3,65.35,160000.0,39.5687,39.6292,39.5384,39.5687,160000.0
2008-01-22 14:05:00,65.34,65.41,65.25,65.37,194400.0,39.5626,39.605,39.5081,39.5808,194400.0
2008-01-22 14:10:00,65.37,65.53,65.3,65.44,165700.0,39.5808,39.6777,39.5384,39.6232,165700.0
2008-01-22 14:15:00,65.44,65.8,65.41,65.79,273500.0,39.6232,39.8411,39.605,39.8351,273500.0
2008-01-22 14:20:00,65.79,65.83,65.66,65.72,170600.0,39.8351,39.8593,39.7564,39.7927,170600.0
2008-01-22 14:25:00,65.72,65.84,65.68,65.78,162500.0,39.7927,39.8654,39.7685,39.829,162500.0
2008-01-22 14:30:00,65.77,65.78,65.42,65.45,215900.0,39.823,39.829,39.611,39.6292,215900.0
2008-01-22 14:35:00,65.46,65.53,65.38,65.49,173200.0,39.6353,39.6777,39.5868,39.6534,173200.0
2008-01-22 14:40:00,65.5,65.55,65.4,65.52,193100.0,39.6595,39.6898,39.5989,39.6716,193100.0
2008-01-22 14:45:00,65.5,65.72,65.49,65.72,156300.0,39.6595,39.7927,39.6534,39.7927,156300.0
2008-01-22 14:50:00,65.72,65.72,65.5,65.55,128200.0,39.7927,39.7927,39.6595,39.6898,128200.0
2008-01-22 14:55:00,65.54,65.65,65.47,65.55,146400.0,39.6837,39.7503,39.6413,39.6898,146400.0
2008-01-22 15:00:00,65.53,65.64,65.47,65.64,106200.0,39.6777,39.7443,39.6413,39.7443,106200.0
2008-01-22 15:05:00,65.64,65.9,65.56,65.86,221500.0,39.7443,39.9017,39.6958,39.8775,221500.0
2008-01-22 15:10:00,65.85,65.86,65.45,65.49,230300.0,39.8714,39.8775,39.6292,39.6534,230300.0
2008-01-22 15:15:00,65.48,65.54,65.4,65.45,155100.0,39.6474,39.6837,39.5989,39.6292,155100.0
2008-01-22 15:20:00,65.44,65.56,65.4,65.49,189400.0,39.6232,39.6958,39.5989,39.6534,189400.0
2008-01-22 15:25:00,65.49,65.53,65.36,65.45,313500.0,39.6534,39.6777,39.5747,39.6292,313500.0
2008-01-22 15:30:00,65.45,65.58,65.43,65.48,476200.0,39.6292,39.7079,39.6171,39.6474,476200.0
2008-01-22 15:35:00,65.48,65.71,65.45,65.57,535100.0,39.6474,39.7866,39.6292,39.7019,535100.0
2008-01-22 15:40:00,65.56,65.7,65.21,65.26,469300.0,39.6958,39.7806,39.4839,39.5142,469300.0
2008-01-22 15:45:00,65.26,65.56,65.17,65.19,442100.0,39.5142,39.6958,39.4597,39.4718,442100.0
2008-01-22 15:50:00,65.19,65.29,65.06,65.07,750000.0,39.4718,39.5323,39.3931,39.3991,750000.0
2008-01-22 15:55:00,65.22,65.24,65.06,65.22,825200.0,39.4899,39.5021,39.3931,39.4899,825200.0
2008-01-23 09:30:00,63.0,64.6,62.74,64.1,578000.0,38.1458,39.1145,37.9883,38.8118,578000.0
2008-01-23 09:35:00,64.09,64.25,64.0,64.08,322600.0,38.8057,38.9026,38.7513,38.7997,322600.0
2008-01-23 09:40:00,64.12,64.37,64.0,64.14,420500.0,38.8239,38.9753,38.7513,38.836,420500.0
2008-01-23 09:45:00,64.14,64.33,63.94,64.28,418700.0,38.836,38.9511,38.7149,38.9208,418700.0
2008-01-23 09:50:00,64.3,64.4,64.0,64.13,326400.0,38.9329,38.9934,38.7513,38.83,326400.0
2008-01-23 09:55:00,64.18,64.25,64.11,64.18,242000.0,38.8602,38.9026,38.8179,38.8602,242000.0
2008-01-23 10:00:00,64.18,64.38,64.14,64.27,329400.0,38.8602,38.9813,38.836,38.9147,329400.0
2008-01-23 10:05:00,64.27,64.29,63.94,63.97,345000.0,38.9147,38.9268,38.7149,38.7331,345000.0
2008-01-23 10:10:00,63.97,64.13,63.91,63.95,229400.0,38.7331,38.83,38.6968,38.721,229400.0
2008-01-23 10:15:00,63.94,64.46,63.91,64.44,372600.0,38.7149,39.0298,38.6968,39.0177,372600.0
2008-01-23 10:20:00,64.44,64.68,64.32,64.62,505600.0,39.0177,39.163,38.945,39.1267,505600.0
2008-01-23 10:25:00,64.6,64.69,64.48,64.52,266000.0,39.1145,39.169,39.0419,39.0661,266000.0
2008-01-23 10:30:00,64.53,64.54,64.13,64.23,272600.0,39.0722,39.0782,38.83,38.8905,272600.0
2008-01-23 10:35:00,64.23,64.5,64.15,64.49,218400.0,38.8905,39.054,38.8421,39.0479,218400.0
2008-01-23 10:40:00,64.49,64.53,63.96,64.07,270300.0,39.0479,39.0722,38.727,38.7936,270300.0
2008-01-23 10:45:00,64.05,64.36,64.0,64.34,190000.0,38.7815,38.9692,38.7513,38.9571,190000.0
2008-01-23 10:50:00,64.34,64.45,64.16,64.17,341900.0,38.9571,39.0237,38.8481,38.8542,341900.0
2008-01-23 10:55:00,64.17,64.54,64.15,64.51,269900.0,38.8542,39.0782,38.8421,39.0601,269900.0
2008-01-23 11:00:00,64.51,64.68,64.49,64.65,235800.0,39.0601,39.163,39.0479,39.1448,235800.0
2008-01-23 11:05:00,64.65,64.68,64.45,64.48,213600.0,39.1448,39.163,39.0237,39.0419,213600.0
2008-01-23 11:10:00,64.49,64.74,64.47,64.59,185900.0,39.0479,39.1993,39.0358,39.1085,185900.0
2008-01-23 11:15:00,64.58,64.8,64.55,64.79,153600.0,39.1024,39.2356,39.0843,39.2296,153600.0
2008-01-23 11:20:00,64.79,65.04,64.78,65.02,205000.0,39.2296,39.381,39.2235,39.3689,205000.0
2008-01-23 11:25:00,65.0,65.02,64.61,64.63,211100.0,39.3567,39.3689,39.1206,39.1327,211100.0
2008-01-23 11:30:00,64.63,64.64,64.27,64.33,208700.0,39.1327,39.1388,38.9147,38.9511,208700.0
2008-01-23 11:35:00,64.33,64.62,64.31,64.54,179100.0,38.9511,39.1267,38.939,39.0782,179100.0
2008-01-23 11:40:00,64.54,64.66,64.49,64.53,110700.0,39.0782,39.1509,39.0479,39.0722,110700.0
2008-01-23 11:45:00,64.53,64.53,64.16,64.36,127400.0,39.0722,39.0722,38.8481,38.9692,127400.0
2008-01-23 11:50:00,64.35,64.57,64.31,64.54,113500.0,38.9632,39.0964,38.939,39.0782,113500.0
2008-01-23 11:55:00,64.54,64.74,64.53,64.64,97400.0,39.0782,39.1993,39.0722,39.1388,97400.0
2008-01-23 12:00:00,64.63,64.7,64.5,64.51,124700.0,39.1327,39.1751,39.054,39.0601,124700.0
2008-01-23 12:05:00,64.52,64.68,64.41,64.46,122700.0,39.0661,39.163,38.9995,39.0298,122700.0
2008-01-23 12:10:00,64.46,64.68,64.33,64.56,163700.0,39.0298,39.163,38.9511,39.0903,163700.0
2008-01-23 12:15:00,64.56,64.75,64.46,64.66,126900.0,39.0903,39.2054,39.0298,39.1509,126900.0
2008-01-23 12:20:00,64.65,64.86,64.62,64.71,101100.0,39.1448,39.272,39.1267,39.1811,101100.0
2008-01-23 12:25:00,64.71,64.8,64.64,64.72,78100.0,39.1811,39.2356,39.1388,39.1872,78100.0
2008-01-23 12:30:00,64.72,64.73,64.37,64.38,97600.0,39.1872,39.1933,38.9753,38.9813,97600.0
2008-01-23 12:35:00,64.41,64.55,64.22,64.22,158000.0,38.9995,39.0843,38.8845,38.8845,158000.0
2008-01-23 12:40:00,64.23,64.42,64.2,64.25,138900.0,38.8905,39.0056,38.8724,38.9026,138900.0
2008-01-23 12:45:00,64.25,64.41,64.06,64.41,301200.0,38.9026,38.9995,38.7876,38.9995,301200.0
2008-01-23 12:50:00,64.42,64.54,64.31,64.5,171400.0,39.0056,39.0782,38.939,39.054,171400.0
2008-01-23 12:55:00,64.52,64.55,64.32,64.44,84200.0,39.0661,39.0843,38.945,39.0177,84200.0
2008-01-23 13:00:00,64.44,64.69,64.37,64.52,134700.0,39.0177,39.169,38.9753,39.0661,134700.0
2008-01-23 13:05:00,64.52,64.6,64.39,64.4,78300.0,39.0661,39.1145,38.9874,38.9934,78300.0
2008-01-23 13:10:00,64.4,64.46,64.29,64.44,108000.0,38.9934,39.0298,38.9268,39.0177,108000.0
2008-01-23 13:15:00,64.45,64.71,64.41,64.66,170000.0,39.0237,39.1811,38.9995,39.1509,170000.0
2008-01-23 13:20:00,64.67,64.9,64.65,64.87,175300.0,39.1569,39.2962,39.1448,39.278,175300.0
2008-01-23 13:25:00,64.88,64.9,64.77,64.78,132200.0,39.2841,39.2962,39.2175,39.2235,132200.0
2008-01-23 13:30:00,64.82,64.84,64.6,64.77,171700.0,39.2478,39.2599,39.1145,39.2175,171700.0
2008-01-23 13:35:00,64.76,64.88,64.73,64.75,155000.0,39.2114,39.2841,39.1933,39.2054,155000.0
2008-01-23 13:40:00,64.73,64.8,64.56,64.66,131900.0,39.1933,39.2356,39.0903,39.1509,131900.0
2008-01-23 13:45:00,64.64,64.88,64.58,64.81,158800.0,39.1388,39.2841,39.1024,39.2417,158800.0
2008-01-23 13:50:00,64.8,64.88,64.73,64.76,179600.0,39.2356,39.2841,39.1933,39.2114,179600.0
2008-01-23 13:55:00,64.75,64.8,64.73,64.79,113200.0,39.2054,39.2356,39.1933,39.2296,113200.0
2008-01-23 14:00:00,64.79,64.79,64.69,64.75,78000.0,39.2296,39.2296,39.169,39.2054,78000.0
2008-01-23 14:05:00,64.75,65.0,64.7,64.97,173700.0,39.2054,39.3567,39.1751,39.3386,173700.0
2008-01-23 14:10:00,64.96,65.07,64.9,65.0,218700.0,39.3325,39.3991,39.2962,39.3567,218700.0
2008-01-23 14:15:00,64.99,64.99,64.83,64.87,131400.0,39.3507,39.3507,39.2538,39.278,131400.0
2008-01-23 14:20:00,64.87,65.14,64.86,65.06,219900.0,39.278,39.4415,39.272,39.3931,219900.0
2008-01-23 14:25:00,65.07,65.36,65.07,65.17,210200.0,39.3991,39.5747,39.3991,39.4597,210200.0
2008-01-23 14:30:00,65.13,65.15,65.04,65.14,147300.0,39.4355,39.4476,39.381,39.4415,147300.0
2008-01-23 14:35:00,65.13,65.32,65.03,65.28,124800.0,39.4355,39.5505,39.3749,39.5263,124800.0
2008-01-23 14:40:00,65.28,65.33,65.06,65.06,142000.0,39.5263,39.5566,39.3931,39.3931,142000.0
2008-01-23 14:45:00,65.05,65.09,64.81,64.84,175300.0,39.387,39.4112,39.2417,39.2599,175300.0
2008-01-23 14:50:00,64.84,64.91,64.72,64.76,171700.0,39.2599,39.3022,39.1872,39.2114,171700.0
2008-01-23 14:55:00,64.77,64.98,64.72,64.96,162700.0,39.2175,39.3446,39.1872,39.3325,162700.0
2008-01-23 15:00:00,64.96,65.5,64.81,65.36,414700.0,39.3325,39.6595,39.2417,39.5747,414700.0
2008-01-23 15:05:00,65.35,65.54,65.19,65.44,226500.0,39.5687,39.6837,39.4718,39.6232,226500.0
2008-01-23 15:10:00,65.54,65.71,65.41,65.52,255300.0,39.6837,39.7866,39.605,39.6716,255300.0
2008-01-23 15:15:00,65.51,65.6,65.23,65.24,179100.0,39.6655,39.72,39.496,39.5021,179100.0
2008-01-23 15:20:00,65.24,65.73,65.2,65.73,230900.0,39.5021,39.7987,39.4778,39.7987,230900.0
2008-01-23 15:25:00,65.72,65.85,65.61,65.79,227300.0,39.7927,39.8714,39.7261,39.8351,227300.0
2008-01-23 15:30:00,65.78,66.0,65.78,65.98,237400.0,39.829,39.9622,39.829,39.9501,237400.0
2008-01-23 15:35:00,65.97,66.19,65.81,65.98,353000.0,39.9441,40.0773,39.8472,39.9501,353000.0
2008-01-23 15:40:00,65.99,66.09,65.65,65.96,339000.0,39.9562,40.0167,39.7503,39.938,339000.0
2008-01-23 15:45:00,65.85,66.5,65.85,66.47,376100.0,39.8714,40.265,39.8714,40.2468,376100.0
2008-01-23 15:50:00,66.09,66.5,65.88,66.0,366800.0,40.0167,40.265,39.8896,39.9622,366800.0
2008-01-23 15:55:00,65.97,66.36,65.9,66.05,400800.0,39.9441,40.1802,39.9017,39.9925,400800.0
2008-01-24 09:30:00,66.64,66.78,65.52,65.52,329500.0,40.3497,40.4345,39.6716,39.6716,329500.0
2008-01-24 09:35:00,65.53,66.01,65.52,66.01,175700.0,39.6777,39.9683,39.6716,39.9683,175700.0
2008-01-24 09:40:00,65.99,66.16,65.9,66.15,292500.0,39.9562,40.0591,39.9017,40.0531,292500.0
2008-01-24 09:45:00,66.15,66.17,65.77,65.91,170300.0,40.0531,40.0652,39.823,39.9077,170300.0
2008-01-24 09:50:00,65.92,65.99,65.65,65.71,204300.0,39.9138,39.9562,39.7503,39.7866,204300.0
2008-01-24 09:55:00,65.7,65.76,65.53,65.68,234600.0,39.7806,39.8169,39.6777,39.7685,234600.0
2008-01-24 10:00:00,65.66,65.95,65.58,65.76,243700.0,39.7564,39.932,39.7079,39.8169,243700.0
2008-01-24 10:05:00,65.76,65.8,65.6,65.61,196500.0,39.8169,39.8411,39.72,39.7261,196500.0
2008-01-24 10:10:00,65.61,65.65,65.39,65.48,260400.0,39.7261,39.7503,39.5929,39.6474,260400.0
2008-01-24 10:15:00,65.46,65.62,65.4,65.53,128900.0,39.6353,39.7321,39.5989,39.6777,128900.0
2008-01-24 10:20:00,65.52,65.54,65.38,65.39,196900.0,39.6716,39.6837,39.5868,39.5929,196900.0
2008-01-24 10:25:00,65.38,65.61,65.35,65.51,130000.0,39.5868,39.7261,39.5687,39.6655,130000.0
2008-01-24 10:30:00,65.5,65.65,65.45,65.48,137200.0,39.6595,39.7503,39.6292,39.6474,137200.0
2008-01-24 10:35:00,65.5,65.75,65.44,65.75,144100.0,39.6595,39.8109,39.6232,39.8109,144100.0
2008-01-24 10:40:00,65.75,66.04,65.59,66.04,224800.0,39.8109,39.9864,39.714,39.9864,224800.0
2008-01-24 10:45:00,66.04,66.16,65.99,66.06,169600.0,39.9864,40.0591,39.9562,39.9986,169600.0
2008-01-24 10:50:00,66.07,66.1,65.92,65.93,92400.0,40.0046,40.0228,39.9138,39.9198,92400.0
2008-01-24 10:55:00,65.93,66.0,65.65,65.68,106500.0,39.9198,39.9622,39.7503,39.7685,106500.0
2008-01-24 11:00:00,65.69,65.82,65.59,65.79,106800.0,39.7745,39.8532,39.714,39.8351,106800.0
2008-01-24 11:05:00,65.78,65.85,65.69,65.83,72400.0,39.829,39.8714,39.7745,39.8593,72400.0
2008-01-24 11:10:00,65.84,66.13,65.81,66.12,164500.0,39.8654,40.0409,39.8472,40.0349,164500.0
2008-01-24 11:15:00,66.1,66.23,66.05,66.15,82100.0,40.0228,40.1015,39.9925,40.0531,82100.0
2008-01-24 11:20:00,66.15,66.47,66.13,66.41,147200.0,40.0531,40.2468,40.0409,40.2105,147200.0
2008-01-24 11:25:00,66.4,66.54,66.35,66.51,112400.0,40.2044,40.2892,40.1742,40.271,112400.0
2008-01-24 11:30:00,66.51,66.6,66.4,66.54,128400.0,40.271,40.3255,40.2044,40.2892,128400.0
2008-01-24 11:35:00,66.54,66.58,66.41,66.46,107100.0,40.2892,40.3134,40.2105,40.2408,107100.0
2008-01-24 11:40:00,66.45,66.52,66.4,66.45,60800.0,40.2347,40.2771,40.2044,40.2347,60800.0
2008-01-24 11:45:00,66.45,66.56,66.42,66.44,97400.0,40.2347,40.3013,40.2165,40.2286,97400.0
2008-01-24 11:50:00,66.46,66.54,66.27,66.29,110300.0,40.2408,40.2892,40.1257,40.1378,110300.0
2008-01-24 11:55:00,66.29,66.41,66.25,66.31,64700.0,40.1378,40.2105,40.1136,40.1499,64700.0
2008-01-24 12:00:00,66.3,66.33,66.23,66.26,54200.0,40.1439,40.162,40.1015,40.1197,54200.0
2008-01-24 12:05:00,66.25,66.33,66.21,66.31,73700.0,40.1136,40.162,40.0894,40.1499,73700.0
2008-01-24 12:10:00,66.3,66.31,66.11,66.12,70700.0,40.1439,40.1499,40.0288,40.0349,70700.0
2008-01-24 12:15:00,66.12,66.18,66.06,66.14,53700.0,40.0349,40.0712,39.9986,40.047,53700.0
2008-01-24 12:20:00,66.14,66.15,66.03,66.03,51600.0,40.047,40.0531,39.9804,39.9804,51600.0
2008-01-24 12:25:00,66.05,66.09,65.9,65.96,49100.0,39.9925,40.0167,39.9017,39.938,49100.0
2008-01-24 12:30:00,65.96,66.06,65.95,66.04,61800.0,39.938,39.9986,39.932,39.9864,61800.0
2008-01-24 12:35:00,66.05,66.09,65.86,65.86,84300.0,39.9925,40.0167,39.8775,39.8775,84300.0
2008-01-24 12:40:00,65.88,65.97,65.85,65.93,51200.0,39.8896,39.9441,39.8714,39.9198,51200.0
2008-01-24 12:45:00,65.93,66.01,65.92,65.99,36300.0,39.9198,39.9683,39.9138,39.9562,36300.0
2008-01-24 12:50:00,65.99,66.05,65.94,66.0,71800.0,39.9562,39.9925,39.9259,39.9622,71800.0
2008-01-24 12:55:00,65.99,66.11,65.95,66.11,72400.0,39.9562,40.0288,39.932,40.0288,72400.0
2008-01-24 13:00:00,66.11,66.13,66.03,66.11,181500.0,40.0288,40.0409,39.9804,40.0288,181500.0
2008-01-24 13:05:00,66.11,66.14,65.94,65.95,88500.0,40.0288,40.047,39.9259,39.932,88500.0
2008-01-24 13:10:00,65.96,66.24,65.93,66.19,171300.0,39.938,40.1075,39.9198,40.0773,171300.0
2008-01-24 13:15:00,66.19,66.31,66.18,66.31,94700.0,40.0773,40.1499,40.0712,40.1499,94700.0
2008-01-24 13:20:00,66.3,66.31,66.1,66.11,149100.0,40.1439,40.1499,40.0228,40.0288,149100.0
2008-01-24 13:25:00,66.11,66.14,65.91,65.91,109600.0,40.0288,40.047,39.9077,39.9077,109600.0
2008-01-24 13:30:00,65.91,66.05,65.8,65.85,122500.0,39.9077,39.9925,39.8411,39.8714,122500.0
2008-01-24 13:35:00,65.86,65.96,65.85,65.93,51900.0,39.8775,39.938,39.8714,39.9198,51900.0
2008-01-24 13:40:00,65.93,66.2,65.91,66.0,97000.0,39.9198,40.0833,39.9077,39.9622,97000.0
2008-01-24 13:45:00,66.0,66.18,65.95,66.02,118900.0,39.9622,40.0712,39.932,39.9743,118900.0
2008-01-24 13:50:00,66.02,66.08,65.96,65.99,87400.0,39.9743,40.0107,39.938,39.9562,87400.0
2008-01-24 13:55:00,66.0,66.02,65.83,65.88,80000.0,39.9622,39.9743,39.8593,39.8896,80000.0
2008-01-24 14:00:00,65.88,65.95,65.82,65.91,81400.0,39.8896,39.932,39.8532,39.9077,81400.0
2008-01-24 14:05:00,65.91,66.11,65.9,66.06,78900.0,39.9077,40.0288,39.9017,39.9986,78900.0
2008-01-24 14:10:00,66.05,66.07,65.94,66.0,66500.0,39.9925,40.0046,39.9259,39.9622,66500.0
2008-01-24 14:15:00,66.0,66.1,65.87,65.9,100600.0,39.9622,40.0228,39.8835,39.9017,100600.0
2008-01-24 14:20:00,65.9,66.16,65.9,66.15,94200.0,39.9017,40.0591,39.9017,40.0531,94200.0
2008-01-24 14:25:00,66.15,66.23,66.14,66.2,96800.0,40.0531,40.1015,40.047,40.0833,96800.0
2008-01-24 14:30:00,66.2,66.2,66.07,66.08,110900.0,40.0833,40.0833,40.0046,40.0107,110900.0
2008-01-24 14:35:00,66.1,66.23,66.09,66.23,84800.0,40.0228,40.1015,40.0167,40.1015,84800.0
2008-01-24 14:40:00,66.23,66.24,66.05,66.07,94600.0,40.1015,40.1075,39.9925,40.0046,94600.0
2008-01-24 14:45:00,66.08,66.1,65.95,66.08,121500.0,40.0107,40.0228,39.932,40.0107,121500.0
2008-01-24 14:50:00,66.07,66.12,65.95,66.0,160700.0,40.0046,40.0349,39.932,39.9622,160700.0
2008-01-24 14:55:00,65.99,66.05,65.81,65.82,176400.0,39.9562,39.9925,39.8472,39.8532,176400.0
2008-01-24 15:00:00,65.82,66.0,65.72,65.77,255100.0,39.8532,39.9622,39.7927,39.823,255100.0
2008-01-24 15:05:00,65.77,65.85,65.75,65.85,121600.0,39.823,39.8714,39.8109,39.8714,121600.0
2008-01-24 15:10:00,65.84,65.88,65.74,65.75,105900.0,39.8654,39.8896,39.8048,39.8109,105900.0
2008-01-24 15:15:00,65.75,65.79,65.64,65.73,186700.0,39.8109,39.8351,39.7443,39.7987,186700.0
2008-01-24 15:20:00,65.72,65.81,65.7,65.77,137200.0,39.7927,39.8472,39.7806,39.823,137200.0
2008-01-24 15:25:00,65.77,65.95,65.75,65.77,127300.0,39.823,39.932,39.8109,39.823,127300.0
2008-01-24 15:30:00,65.78,65.92,65.77,65.9,138000.0,39.829,39.9138,39.823,39.9017,138000.0
2008-01-24 15:35:00,65.89,65.99,65.86,65.97,183800.0,39.8956,39.9562,39.8775,39.9441,183800.0
2008-01-24 15:40:00,65.96,66.19,65.96,66.13,251600.0,39.938,40.0773,39.938,40.0409,251600.0
2008-01-24 15:45:00,66.13,66.13,66.01,66.08,223900.0,40.0409,40.0409,39.9683,40.0107,223900.0
2008-01-24 15:50:00,66.08,66.12,66.0,66.07,323000.0,40.0107,40.0349,39.9622,40.0046,323000.0
2008-01-24 15:55:00,66.07,66.18,66.06,66.11,458200.0,40.0046,40.0712,39.9986,40.0288,458200.0
2008-01-25 09:30:00,66.68,66.68,65.96,66.0,514500.0,40.374,40.374,39.938,39.9622,514500.0
2008-01-25 09:35:00,66.01,66.29,65.98,66.17,266200.0,39.9683,40.1378,39.9501,40.0652,266200.0
2008-01-25 09:40:00,66.17,66.25,66.12,66.19,203000.0,40.0652,40.1136,40.0349,40.0773,203000.0
2008-01-25 09:45:00,66.21,66.31,66.11,66.26,265100.0,40.0894,40.1499,40.0288,40.1197,265100.0
2008-01-25 09:50:00,66.27,66.35,66.16,66.27,158600.0,40.1257,40.1742,40.0591,40.1257,158600.0
2008-01-25 09:55:00,66.27,66.37,66.2,66.25,151300.0,40.1257,40.1863,40.0833,40.1136,151300.0
2008-01-25 10:00:00,66.24,66.31,66.19,66.25,168400.0,40.1075,40.1499,40.0773,40.1136,168400.0
2008-01-25 10:05:00,66.21,66.22,66.12,66.14,185200.0,40.0894,40.0954,40.0349,40.047,185200.0
2008-01-25 10:10:00,66.13,66.2,66.1,66.17,114000.0,40.0409,40.0833,40.0228,40.0652,114000.0
2008-01-25 10:15:00,66.16,66.21,66.14,66.18,129000.0,40.0591,40.0894,40.047,40.0712,129000.0
2008-01-25 10:20:00,66.18,66.2,66.1,66.1,155600.0,40.0712,40.0833,40.0228,40.0228,155600.0
2008-01-25 10:25:00,66.1,66.22,66.04,66.08,297900.0,40.0228,40.0954,39.9864,40.0107,297900.0
2008-01-25 10:30:00,66.08,66.09,65.96,66.0,258000.0,40.0107,40.0167,39.938,39.9622,258000.0
2008-01-25 10:35:00,66.0,66.3,65.99,66.3,266200.0,39.9622,40.1439,39.9562,40.1439,266200.0
2008-01-25 10:40:00,66.3,66.3,66.13,66.24,265800.0,40.1439,40.1439,40.0409,40.1075,265800.0
2008-01-25 10:45:00,66.25,66.37,66.21,66.28,121900.0,40.1136,40.1863,40.0894,40.1318,121900.0
2008-01-25 10:50:00,66.29,66.34,66.26,66.3,107100.0,40.1378,40.1681,40.1197,40.1439,107100.0
2008-01-25 10:55:00,66.3,66.37,66.25,66.31,188100.0,40.1439,40.1863,40.1136,40.1499,188100.0
2008-01-25 11:00:00,66.31,66.36,66.24,66.3,202400.0,40.1499,40.1802,40.1075,40.1439,202400.0
2008-01-25 11:05:00,66.3,66.41,66.28,66.3,133600.0,40.1439,40.2105,40.1318,40.1439,133600.0
2008-01-25 11:10:00,66.28,66.35,66.23,66.28,115400.0,40.1318,40.1742,40.1015,40.1318,115400.0
2008-01-25 11:15:00,66.29,66.3,66.15,66.25,117800.0,40.1378,40.1439,40.0531,40.1136,117800.0
2008-01-25 11:20:00,66.25,66.26,66.15,66.2,126600.0,40.1136,40.1197,40.0531,40.0833,126600.0
2008-01-25 11:25:00,66.21,66.21,66.1,66.18,117400.0,40.0894,40.0894,40.0228,40.0712,117400.0
2008-01-25 11:30:00,66.16,66.32,66.16,66.31,108800.0,40.0591,40.156,40.0591,40.1499,108800.0
2008-01-25 11:35:00,66.3,66.43,66.28,66.4,127700.0,40.1439,40.2226,40.1318,40.2044,127700.0
2008-01-25 11:40:00,66.39,66.5,66.38,66.46,92000.0,40.1984,40.265,40.1923,40.2408,92000.0
2008-01-25 11:45:00,66.45,66.5,66.37,66.43,84300.0,40.2347,40.265,40.1863,40.2226,84300.0
2008-01-25 11:50:00,66.43,66.5,66.37,66.5,76000.0,40.2226,40.265,40.1863,40.265,76000.0
2008-01-25 11:55:00,66.47,66.58,66.44,66.49,88800.0,40.2468,40.3134,40.2286,40.2589,88800.0
2008-01-25 12:00:00,66.49,66.57,66.43,66.43,55300.0,40.2589,40.3074,40.2226,40.2226,55300.0
2008-01-25 12:05:00,66.44,66.52,66.43,66.47,39700.0,40.2286,40.2771,40.2226,40.2468,39700.0
2008-01-25 12:10:00,66.46,66.52,66.41,66.47,41300.0,40.2408,40.2771,40.2105,40.2468,41300.0
2008-01-25 12:15:00,66.48,66.53,66.45,66.47,30200.0,40.2529,40.2831,40.2347,40.2468,30200.0
2008-01-25 12:20:00,66.46,66.49,66.43,66.46,36900.0,40.2408,40.2589,40.2226,40.2408,36900.0
2008-01-25 12:25:00,66.45,66.48,66.36,66.36,33900.0,40.2347,40.2529,40.1802,40.1802,33900.0
2008-01-25 12:30:00,66.36,66.36,66.29,66.33,75100.0,40.1802,40.1802,40.1378,40.162,75100.0
2008-01-25 12:35:00,66.31,66.36,66.26,66.28,69600.0,40.1499,40.1802,40.1197,40.1318,69600.0
2008-01-25 12:40:00,66.29,66.41,66.21,66.41,118500.0,40.1378,40.2105,40.0894,40.2105,118500.0
2008-01-25 12:45:00,66.41,66.43,66.16,66.25,94800.0,40.2105,40.2226,40.0591,40.1136,94800.0
2008-01-25 12:50:00,66.27,66.31,66.17,66.21,86000.0,40.1257,40.1499,40.0652,40.0894,86000.0
2008-01-25 12:55:00,66.21,66.21,65.84,65.9,442800.0,40.0894,40.0894,39.8654,39.9017,442800.0
2008-01-25 13:00:00,65.92,65.97,65.71,65.89,113900.0,39.9138,39.9441,39.7866,39.8956,113900.0
2008-01-25 13:05:00,65.91,65.97,65.86,65.9,79100.0,39.9077,39.9441,39.8775,39.9017,79100.0
2008-01-25 13:10:00,65.91,66.02,65.89,65.97,68200.0,39.9077,39.9743,39.8956,39.9441,68200.0
2008-01-25 13:15:00,65.97,65.97,65.71,65.74,108100.0,39.9441,39.9441,39.7866,39.8048,108100.0
2008-01-25 13:20:00,65.74,65.89,65.66,65.71,94500.0,39.8048,39.8956,39.7564,39.7866,94500.0
2008-01-25 13:25:00,65.7,65.75,65.55,65.62,146900.0,39.7806,39.8109,39.6898,39.7321,146900.0
2008-01-25 13:30:00,65.62,65.69,65.53,65.61,61100.0,39.7321,39.7745,39.6777,39.7261,61100.0
2008-01-25 13:35:00,65.61,65.7,65.46,65.7,158300.0,39.7261,39.7806,39.6353,39.7806,158300.0
2008-01-25 13:40:00,65.69,65.8,65.67,65.73,133400.0,39.7745,39.8411,39.7624,39.7987,133400.0
2008-01-25 13:45:00,65.71,65.74,65.54,65.59,113800.0,39.7866,39.8048,39.6837,39.714,113800.0
2008-01-25 13:50:00,65.61,65.66,65.52,65.6,118400.0,39.7261,39.7564,39.6716,39.72,118400.0
2008-01-25 13:55:00,65.61,65.72,65.6,65.66,122900.0,39.7261,39.7927,39.72,39.7564,122900.0
2008-01-25 14:00:00,65.66,65.81,65.61,65.68,108600.0,39.7564,39.8472,39.7261,39.7685,108600.0
2008-01-25 14:05:00,65.68,66.3,65.54,65.6,151800.0,39.7685,40.1439,39.6837,39.72,151800.0
2008-01-25 14:10:00,65.6,65.68,65.55,65.63,92700.0,39.72,39.7685,39.6898,39.7382,92700.0
2008-01-25 14:15:00,65.63,65.66,65.54,65.6,88300.0,39.7382,39.7564,39.6837,39.72,88300.0
2008-01-25 14:20:00,65.6,65.64,65.46,65.59,162900.0,39.72,39.7443,39.6353,39.714,162900.0
2008-01-25 14:25:00,65.59,65.69,65.53,65.59,90900.0,39.714,39.7745,39.6777,39.714,90900.0
2008-01-25 14:30:00,65.59,65.64,65.56,65.61,66500.0,39.714,39.7443,39.6958,39.7261,66500.0
2008-01-25 14:35:00,65.6,65.73,65.58,65.64,111500.0,39.72,39.7987,39.7079,39.7443,111500.0
2008-01-25 14:40:00,65.64,65.67,65.51,65.53,123400.0,39.7443,39.7624,39.6655,39.6777,123400.0
2008-01-25 14:45:00,65.53,66.3,65.45,65.52,104100.0,39.6777,40.1439,39.6292,39.6716,104100.0
2008-01-25 14:50:00,65.52,65.57,65.43,65.46,183300.0,39.6716,39.7019,39.6171,39.6353,183300.0
2008-01-25 14:55:00,65.46,65.64,65.45,65.51,142200.0,39.6353,39.7443,39.6292,39.6655,142200.0
2008-01-25 15:00:00,65.5,65.55,65.47,65.53,116700.0,39.6595,39.6898,39.6413,39.6777,116700.0
2008-01-25 15:05:00,65.52,65.54,65.42,65.51,118700.0,39.6716,39.6837,39.611,39.6655,118700.0
2008-01-25 15:10:00,65.51,65.69,65.43,65.66,120700.0,39.6655,39.7745,39.6171,39.7564,120700.0
2008-01-25 15:15:00,65.66,65.72,65.59,65.64,170500.0,39.7564,39.7927,39.714,39.7443,170500.0
2008-01-25 15:20:00,65.65,65.76,65.62,65.67,148900.0,39.7503,39.8169,39.7321,39.7624,148900.0
2008-01-25 15:25:00,65.66,65.71,65.58,65.71,103900.0,39.7564,39.7866,39.7079,39.7866,103900.0
2008-01-25 15:30:00,65.71,65.79,65.63,65.77,248300.0,39.7866,39.8351,39.7382,39.823,248300.0
2008-01-25 15:35:00,65.77,65.91,65.7,65.7,320900.0,39.823,39.9077,39.7806,39.7806,320900.0
2008-01-25 15:40:00,65.7,65.86,65.69,65.71,173900.0,39.7806,39.8775,39.7745,39.7866,173900.0
2008-01-25 15:45:00,65.71,65.73,65.42,65.42,260900.0,39.7866,39.7987,39.611,39.611,260900.0
2008-01-25 15:50:00,65.42,65.45,65.32,65.37,366200.0,39.611,39.6292,39.5505,39.5808,366200.0
2008-01-25 15:55:00,65.37,65.47,65.29,65.31,548500.0,39.5808,39.6413,39.5323,39.5444,548500.0
2008-01-28 09:30:00,65.53,65.7,65.4,65.4,267900.0,39.6777,39.7806,39.5989,39.5989,267900.0
2008-01-28 09:35:00,65.4,65.62,65.21,65.62,182300.0,39.5989,39.7321,39.4839,39.7321,182300.0
2008-01-28 09:40:00,65.63,65.65,65.35,65.38,167900.0,39.7382,39.7503,39.5687,39.5868,167900.0
2008-01-28 09:45:00,65.4,65.59,65.32,65.48,191600.0,39.5989,39.714,39.5505,39.6474,191600.0
2008-01-28 09:50:00,65.46,65.64,65.45,65.63,109800.0,39.6353,39.7443,39.6292,39.7382,109800.0
2008-01-28 09:55:00,65.61,65.61,65.4,65.41,188700.0,39.7261,39.7261,39.5989,39.605,188700.0
2008-01-28 10:00:00,65.4,65.41,65.0,65.13,283000.0,39.5989,39.605,39.3567,39.4355,283000.0
2008-01-28 10:05:00,65.12,65.15,65.03,65.08,114000.0,39.4294,39.4476,39.3749,39.4052,114000.0
2008-01-28 10:10:00,65.08,65.25,65.08,65.22,111100.0,39.4052,39.5081,39.4052,39.4899,111100.0
2008-01-28 10:15:00,65.21,65.39,65.19,65.35,121600.0,39.4839,39.5929,39.4718,39.5687,121600.0
2008-01-28 10:20:00,65.35,65.56,65.28,65.33,165300.0,39.5687,39.6958,39.5263,39.5566,165300.0
2008-01-28 10:25:00,65.33,65.46,65.25,65.38,132700.0,39.5566,39.6353,39.5081,39.5868,132700.0
2008-01-28 10:30:00,65.38,65.5,65.32,65.49,113100.0,39.5868,39.6595,39.5505,39.6534,113100.0
2008-01-28 10:35:00,65.49,65.55,65.36,65.38,134300.0,39.6534,39.6898,39.5747,39.5868,134300.0
2008-01-28 10:40:00,65.4,65.47,65.2,65.22,123200.0,39.5989,39.6413,39.4778,39.4899,123200.0
2008-01-28 10:45:00,65.21,65.28,65.19,65.2,69300.0,39.4839,39.5263,39.4718,39.4778,69300.0
2008-01-28 10:50:00,65.2,65.36,65.2,65.34,119900.0,39.4778,39.5747,39.4778,39.5626,119900.0
2008-01-28 10:55:00,65.34,65.39,65.28,65.35,102600.0,39.5626,39.5929,39.5263,39.5687,102600.0
2008-01-28 11:00:00,65.35,65.39,65.23,65.3,86600.0,39.5687,39.5929,39.496,39.5384,86600.0
2008-01-28 11:05:00,65.31,65.38,65.25,65.3,79100.0,39.5444,39.5868,39.5081,39.5384,79100.0
2008-01-28 11:10:00,65.3,65.49,65.3,65.41,76100.0,39.5384,39.6534,39.5384,39.605,76100.0
2008-01-28 11:15:00,65.43,65.48,65.16,65.17,139500.0,39.6171,39.6474,39.4536,39.4597,139500.0
2008-01-28 11:20:00,65.16,65.3,65.09,65.16,147900.0,39.4536,39.5384,39.4112,39.4536,147900.0
2008-01-28 11:25:00,65.18,65.24,65.11,65.11,71600.0,39.4657,39.5021,39.4233,39.4233,71600.0
2008-01-28 11:30:00,65.12,65.24,65.07,65.17,92600.0,39.4294,39.5021,39.3991,39.4597,92600.0
2008-01-28 11:35:00,65.17,65.2,65.01,65.17,139700.0,39.4597,39.4778,39.3628,39.4597,139700.0
2008-01-28 11:40:00,65.17,65.3,65.17,65.22,100500.0,39.4597,39.5384,39.4597,39.4899,100500.0
2008-01-28 11:45:00,65.2,65.24,65.12,65.14,63300.0,39.4778,39.5021,39.4294,39.4415,63300.0
2008-01-28 11:50:00,65.12,65.14,65.02,65.02,109500.0,39.4294,39.4415,39.3689,39.3689,109500.0
2008-01-28 11:55:00,65.03,65.06,64.9,64.9,119700.0,39.3749,39.3931,39.2962,39.2962,119700.0
2008-01-28 12:00:00,64.91,65.08,64.9,65.07,102600.0,39.3022,39.4052,39.2962,39.3991,102600.0
2008-01-28 12:05:00,65.06,65.08,64.95,65.03,63000.0,39.3931,39.4052,39.3265,39.3749,63000.0
2008-01-28 12:10:00,65.04,65.1,65.0,65.01,64700.0,39.381,39.4173,39.3567,39.3628,64700.0
2008-01-28 12:15:00,65.01,65.08,64.99,65.03,78300.0,39.3628,39.4052,39.3507,39.3749,78300.0
2008-01-28 12:20:00,65.02,65.13,65.0,65.11,77000.0,39.3689,39.4355,39.3567,39.4233,77000.0
2008-01-28 12:25:00,65.11,65.16,65.08,65.14,50300.0,39.4233,39.4536,39.4052,39.4415,50300.0
2008-01-28 12:30:00,65.14,65.23,65.11,65.22,55400.0,39.4415,39.496,39.4233,39.4899,55400.0
2008-01-28 12:35:00,65.22,65.23,65.12,65.19,234300.0,39.4899,39.496,39.4294,39.4718,234300.0
2008-01-28 12:40:00,65.19,65.37,65.18,65.3,97900.0,39.4718,39.5808,39.4657,39.5384,97900.0
2008-01-28 12:45:00,65.32,65.38,65.23,65.36,127100.0,39.5505,39.5868,39.496,39.5747,127100.0
2008-01-28 12:50:00,65.35,65.37,65.31,65.35,46000.0,39.5687,39.5808,39.5444,39.5687,46000.0
2008-01-28 12:55:00,65.34,65.37,65.33,65.34,72600.0,39.5626,39.5808,39.5566,39.5626,72600.0
2008-01-28 13:00:00,65.35,65.38,65.29,65.37,102800.0,39.5687,39.5868,39.5323,39.5808,102800.0
2008-01-28 13:05:00,65.37,65.39,65.31,65.31,112500.0,39.5808,39.5929,39.5444,39.5444,112500.0
2008-01-28 13:10:00,65.32,65.36,65.25,65.25,73200.0,39.5505,39.5747,39.5081,39.5081,73200.0
2008-01-28 13:15:00,65.26,65.36,65.26,65.28,127000.0,39.5142,39.5747,39.5142,39.5263,127000.0
2008-01-28 13:20:00,65.28,65.41,65.26,65.26,130800.0,39.5263,39.605,39.5142,39.5142,130800.0
2008-01-28 13:25:00,65.26,65.27,65.18,65.2,70500.0,39.5142,39.5202,39.4657,39.4778,70500.0
2008-01-28 13:30:00,65.21,65.26,65.08,65.14,84100.0,39.4839,39.5142,39.4052,39.4415,84100.0
2008-01-28 13:35:00,65.14,65.23,65.08,65.2,62500.0,39.4415,39.496,39.4052,39.4778,62500.0
2008-01-28 13:40:00,65.2,65.21,65.08,65.14,65900.0,39.4778,39.4839,39.4052,39.4415,65900.0
2008-01-28 13:45:00,65.14,65.22,65.14,65.16,57000.0,39.4415,39.4899,39.4415,39.4536,57000.0
2008-01-28 13:50:00,65.16,65.21,65.13,65.2,52600.0,39.4536,39.4839,39.4355,39.4778,52600.0
2008-01-28 13:55:00,65.17,65.26,65.15,65.22,63500.0,39.4597,39.5142,39.4476,39.4899,63500.0
2008-01-28 14:00:00,65.22,65.31,65.18,65.24,101400.0,39.4899,39.5444,39.4657,39.5021,101400.0
2008-01-28 14:05:00,65.25,65.35,65.21,65.31,105100.0,39.5081,39.5687,39.4839,39.5444,105100.0
2008-01-28 14:10:00,65.31,65.35,65.21,65.21,78100.0,39.5444,39.5687,39.4839,39.4839,78100.0
2008-01-28 14:15:00,65.23,65.36,65.22,65.3,76700.0,39.496,39.5747,39.4899,39.5384,76700.0
2008-01-28 14:20:00,65.31,65.34,65.24,65.27,78000.0,39.5444,39.5626,39.5021,39.5202,78000.0
2008-01-28 14:25:00,65.28,65.31,65.17,65.17,112800.0,39.5263,39.5444,39.4597,39.4597,112800.0
2008-01-28 14:30:00,65.18,65.26,65.15,65.25,119100.0,39.4657,39.5142,39.4476,39.5081,119100.0
2008-01-28 14:35:00,65.25,65.27,65.12,65.17,113700.0,39.5081,39.5202,39.4294,39.4597,113700.0
2008-01-28 14:40:00,65.18,65.2,65.12,65.13,93900.0,39.4657,39.4778,39.4294,39.4355,93900.0
2008-01-28 14:45:00,65.13,65.23,65.12,65.12,109300.0,39.4355,39.496,39.4294,39.4294,109300.0
2008-01-28 14:50:00,65.11,65.15,65.0,65.05,120200.0,39.4233,39.4476,39.3567,39.387,120200.0
2008-01-28 14:55:00,65.06,65.07,65.02,65.06,71900.0,39.3931,39.3991,39.3689,39.3931,71900.0
2008-01-28 15:00:00,65.06,65.13,65.04,65.12,92100.0,39.3931,39.4355,39.381,39.4294,92100.0
2008-01-28 15:05:00,65.12,65.2,65.05,65.08,158000.0,39.4294,39.4778,39.387,39.4052,158000.0
2008-01-28 15:10:00,65.08,65.11,65.0,65.01,152400.0,39.4052,39.4233,39.3567,39.3628,152400.0
2008-01-28 15:15:00,65.01,65.09,65.0,65.01,171700.0,39.3628,39.4112,39.3567,39.3628,171700.0
2008-01-28 15:20:00,65.01,65.04,64.95,65.02,155200.0,39.3628,39.381,39.3265,39.3689,155200.0
2008-01-28 15:25:00,65.03,65.11,65.0,65.05,154800.0,39.3749,39.4233,39.3567,39.387,154800.0
2008-01-28 15:30:00,65.05,65.07,64.91,64.93,274800.0,39.387,39.3991,39.3022,39.3144,274800.0
2008-01-28 15:35:00,64.92,65.08,64.92,65.07,228700.0,39.3083,39.4052,39.3083,39.3991,228700.0
2008-01-28 15:40:00,65.07,65.2,65.06,65.19,317500.0,39.3991,39.4778,39.3931,39.4718,317500.0
2008-01-28 15:45:00,65.19,65.22,65.16,65.18,239100.0,39.4718,39.4899,39.4536,39.4657,239100.0
2008-01-28 15:50:00,65.18,65.2,65.11,65.12,211700.0,39.4657,39.4778,39.4233,39.4294,211700.0
2008-01-28 15:55:00,65.13,65.28,65.12,65.28,257300.0,39.4355,39.5263,39.4294,39.5263,257300.0
2008-01-29 09:30:00,65.57,65.57,65.15,65.16,360900.0,39.7019,39.7019,39.4476,39.4536,360900.0
2008-01-29 09:35:00,65.17,65.44,64.99,65.41,261200.0,39.4597,39.6232,39.3507,39.605,261200.0
2008-01-29 09:40:00,65.39,65.4,65.05,65.21,228500.0,39.5929,39.5989,39.387,39.4839,228500.0
2008-01-29 09:45:00,65.25,65.33,65.15,65.22,203200.0,39.5081,39.5566,39.4476,39.4899,203200.0
2008-01-29 09:50:00,65.21,65.36,65.2,65.35,260500.0,39.4839,39.5747,39.4778,39.5687,260500.0
2008-01-29 09:55:00,65.35,65.44,65.22,65.32,290600.0,39.5687,39.6232,39.4899,39.5505,290600.0
2008-01-29 10:00:00,65.32,65.36,65.0,65.25,255900.0,39.5505,39.5747,39.3567,39.5081,255900.0
2008-01-29 10:05:00,65.25,65.34,65.1,65.14,171300.0,39.5081,39.5626,39.4173,39.4415,171300.0
2008-01-29 10:10:00,65.14,65.33,65.12,65.21,148300.0,39.4415,39.5566,39.4294,39.4839,148300.0
2008-01-29 10:15:00,65.21,65.3,65.16,65.29,156200.0,39.4839,39.5384,39.4536,39.5323,156200.0
2008-01-29 10:20:00,65.29,65.6,65.29,65.35,218100.0,39.5323,39.72,39.5323,39.5687,218100.0
2008-01-29 10:25:00,65.36,65.37,65.2,65.26,125900.0,39.5747,39.5808,39.4778,39.5142,125900.0
2008-01-29 10:30:00,65.25,65.35,65.2,65.21,137700.0,39.5081,39.5687,39.4778,39.4839,137700.0
2008-01-29 10:35:00,65.22,65.22,65.1,65.12,130400.0,39.4899,39.4899,39.4173,39.4294,130400.0
2008-01-29 10:40:00,65.11,65.17,65.09,65.17,116300.0,39.4233,39.4597,39.4112,39.4597,116300.0
2008-01-29 10:45:00,65.17,65.17,64.99,65.01,117500.0,39.4597,39.4597,39.3507,39.3628,117500.0
2008-01-29 10:50:00,65.01,65.04,64.97,65.0,108100.0,39.3628,39.381,39.3386,39.3567,108100.0
2008-01-29 10:55:00,64.99,65.02,64.91,64.92,121800.0,39.3507,39.3689,39.3022,39.3083,121800.0
2008-01-29 11:00:00,64.92,65.02,64.91,64.99,112900.0,39.3083,39.3689,39.3022,39.3507,112900.0
2008-01-29 11:05:00,64.99,65.08,64.98,65.05,165300.0,39.3507,39.4052,39.3446,39.387,165300.0
2008-01-29 11:10:00,65.06,65.08,65.0,65.06,92700.0,39.3931,39.4052,39.3567,39.3931,92700.0
2008-01-29 11:15:00,65.07,65.09,65.01,65.05,113800.0,39.3991,39.4112,39.3628,39.387,113800.0
2008-01-29 11:20:00,65.06,65.12,65.03,65.06,98900.0,39.3931,39.4294,39.3749,39.3931,98900.0
2008-01-29 11:25:00,65.06,65.1,64.91,64.91,101600.0,39.3931,39.4173,39.3022,39.3022,101600.0
2008-01-29 11:30:00,64.92,64.99,64.88,64.98,150600.0,39.3083,39.3507,39.2841,39.3446,150600.0
2008-01-29 11:35:00,64.98,65.07,64.88,65.07,88900.0,39.3446,39.3991,39.2841,39.3991,88900.0
2008-01-29 11:40:00,65.06,65.06,64.87,64.91,83200.0,39.3931,39.3931,39.278,39.3022,83200.0
2008-01-29 11:45:00,64.92,64.92,64.8,64.83,83300.0,39.3083,39.3083,39.2356,39.2538,83300.0
2008-01-29 11:50:00,64.82,65.05,64.82,64.91,162100.0,39.2478,39.387,39.2478,39.3022,162100.0
2008-01-29 11:55:00,64.9,65.04,64.8,65.04,158400.0,39.2962,39.381,39.2356,39.381,158400.0
2008-01-29 12:00:00,65.02,65.03,64.98,64.99,108500.0,39.3689,39.3749,39.3446,39.3507,108500.0
2008-01-29 12:05:00,65.0,65.01,64.88,64.92,155100.0,39.3567,39.3628,39.2841,39.3083,155100.0
2008-01-29 12:10:00,64.93,65.03,64.91,65.01,159400.0,39.3144,39.3749,39.3022,39.3628,159400.0
2008-01-29 12:15:00,65.02,65.02,64.87,64.91,116200.0,39.3689,39.3689,39.278,39.3022,116200.0
2008-01-29 12:20:00,64.91,65.01,64.9,64.97,103500.0,39.3022,39.3628,39.2962,39.3386,103500.0
2008-01-29 12:25:00,64.97,64.98,64.72,64.89,127700.0,39.3386,39.3446,39.1872,39.2901,127700.0
2008-01-29 12:30:00,64.88,64.99,64.81,64.86,112700.0,39.2841,39.3507,39.2417,39.272,112700.0
2008-01-29 12:35:00,64.86,64.93,64.8,64.86,97900.0,39.272,39.3144,39.2356,39.272,97900.0
2008-01-29 12:40:00,64.85,64.94,64.83,64.9,53600.0,39.2659,39.3204,39.2538,39.2962,53600.0
2008-01-29 12:45:00,64.92,64.95,64.9,64.93,42400.0,39.3083,39.3265,39.2962,39.3144,42400.0
2008-01-29 12:50:00,64.93,65.0,64.91,64.99,69500.0,39.3144,39.3567,39.3022,39.3507,69500.0
2008-01-29 12:55:00,64.98,64.99,64.86,64.92,122100.0,39.3446,39.3507,39.272,39.3083,122100.0
2008-01-29 13:00:00,64.92,64.95,64.8,64.82,84200.0,39.3083,39.3265,39.2356,39.2478,84200.0
2008-01-29 13:05:00,64.81,64.83,64.72,64.74,105700.0,39.2417,39.2538,39.1872,39.1993,105700.0
2008-01-29 13:10:00,64.75,64.89,64.75,64.85,61000.0,39.2054,39.2901,39.2054,39.2659,61000.0
2008-01-29 13:15:00,64.83,64.9,64.83,64.88,59500.0,39.2538,39.2962,39.2538,39.2841,59500.0
2008-01-29 13:20:00,64.88,64.89,64.8,64.87,39600.0,39.2841,39.2901,39.2356,39.278,39600.0
2008-01-29 13:25:00,64.86,64.93,64.86,64.87,78500.0,39.272,39.3144,39.272,39.278,78500.0
2008-01-29 13:30:00,64.87,64.92,64.85,64.87,55000.0,39.278,39.3083,39.2659,39.278,55000.0
2008-01-29 13:35:00,64.88,64.91,64.77,64.8,186900.0,39.2841,39.3022,39.2175,39.2356,186900.0
2008-01-29 13:40:00,64.8,64.88,64.79,64.82,92100.0,39.2356,39.2841,39.2296,39.2478,92100.0
2008-01-29 13:45:00,64.83,64.84,64.75,64.82,75600.0,39.2538,39.2599,39.2054,39.2478,75600.0
2008-01-29 13:50:00,64.82,64.84,64.8,64.83,88700.0,39.2478,39.2599,39.2356,39.2538,88700.0
2008-01-29 13:55:00,64.83,64.85,64.67,64.67,121500.0,39.2538,39.2659,39.1569,39.1569,121500.0
2008-01-29 14:00:00,64.69,64.8,64.67,64.75,124600.0,39.169,39.2356,39.1569,39.2054,124600.0
2008-01-29 14:05:00,64.75,64.78,64.7,64.71,83100.0,39.2054,39.2235,39.1751,39.1811,83100.0
2008-01-29 14:10:00,64.71,64.76,64.67,64.69,106400.0,39.1811,39.2114,39.1569,39.169,106400.0
2008-01-29 14:15:00,64.69,64.73,64.68,64.71,101500.0,39.169,39.1933,39.163,39.1811,101500.0
2008-01-29 14:20:00,64.71,64.72,64.68,64.7,119700.0,39.1811,39.1872,39.163,39.1751,119700.0
2008-01-29 14:25:00,64.7,64.77,64.7,64.72,127600.0,39.1751,39.2175,39.1751,39.1872,127600.0
2008-01-29 14:30:00,64.72,64.76,64.65,64.66,141100.0,39.1872,39.2114,39.1448,39.1509,141100.0
2008-01-29 14:35:00,64.66,64.91,64.65,64.7,147600.0,39.1509,39.3022,39.1448,39.1751,147600.0
2008-01-29 14:40:00,64.7,64.76,64.69,64.73,130800.0,39.1751,39.2114,39.169,39.1933,130800.0
2008-01-29 14:45:00,64.73,64.76,64.69,64.74,92900.0,39.1933,39.2114,39.169,39.1993,92900.0
2008-01-29 14:50:00,64.73,64.77,64.71,64.72,94400.0,39.1933,39.2175,39.1811,39.1872,94400.0
2008-01-29 14:55:00,64.73,64.78,64.72,64.76,117000.0,39.1933,39.2235,39.1872,39.2114,117000.0
2008-01-29 15:00:00,64.76,64.86,64.76,64.8,117100.0,39.2114,39.272,39.2114,39.2356,117100.0
2008-01-29 15:05:00,64.8,64.96,64.79,64.94,119700.0,39.2356,39.3325,39.2296,39.3204,119700.0
2008-01-29 15:10:00,64.95,64.98,64.78,64.78,165300.0,39.3265,39.3446,39.2235,39.2235,165300.0
2008-01-29 15:15:00,64.81,64.87,64.77,64.85,92400.0,39.2417,39.278,39.2175,39.2659,92400.0
2008-01-29 15:20:00,64.85,64.92,64.84,64.9,190100.0,39.2659,39.3083,39.2599,39.2962,190100.0
2008-01-29 15:25:00,64.9,64.9,64.74,64.76,178000.0,39.2962,39.2962,39.1993,39.2114,178000.0
2008-01-29 15:30:00,64.76,64.77,64.7,64.75,189700.0,39.2114,39.2175,39.1751,39.2054,189700.0
2008-01-29 15:35:00,64.75,64.85,64.74,64.82,158500.0,39.2054,39.2659,39.1993,39.2478,158500.0
2008-01-29 15:40:00,64.81,64.85,64.73,64.75,204200.0,39.2417,39.2659,39.1933,39.2054,204200.0
2008-01-29 15:45:00,64.74,64.78,64.66,64.71,236100.0,39.1993,39.2235,39.1509,39.1811,236100.0
2008-01-29 15:50:00,64.72,64.77,64.7,64.76,246700.0,39.1872,39.2175,39.1751,39.2114,246700.0
2008-01-29 15:55:00,64.77,64.77,64.65,64.69,450700.0,39.2175,39.2175,39.1448,39.169,450700.0
2008-01-30 09:30:00,64.7,64.85,64.65,64.77,249400.0,39.1751,39.2659,39.1448,39.2175,249400.0
2008-01-30 09:35:00,64.76,64.87,64.73,64.74,108000.0,39.2114,39.278,39.1933,39.1993,108000.0
2008-01-30 09:40:00,64.76,64.92,64.67,64.9,433700.0,39.2114,39.3083,39.1569,39.2962,433700.0
2008-01-30 09:45:00,64.9,65.24,64.86,65.13,199800.0,39.2962,39.5021,39.272,39.4355,199800.0
2008-01-30 09:50:00,65.13,65.21,65.02,65.15,208000.0,39.4355,39.4839,39.3689,39.4476,208000.0
2008-01-30 09:55:00,65.15,65.27,65.05,65.21,282600.0,39.4476,39.5202,39.387,39.4839,282600.0
2008-01-30 10:00:00,65.22,65.48,65.22,65.3,260200.0,39.4899,39.6474,39.4899,39.5384,260200.0
2008-01-30 10:05:00,65.3,65.3,65.06,65.11,141200.0,39.5384,39.5384,39.3931,39.4233,141200.0
2008-01-30 10:10:00,65.11,65.11,65.02,65.07,84500.0,39.4233,39.4233,39.3689,39.3991,84500.0
2008-01-30 10:15:00,65.05,65.2,64.98,65.0,104300.0,39.387,39.4778,39.3446,39.3567,104300.0
2008-01-30 10:20:00,65.0,65.07,64.99,65.04,143700.0,39.3567,39.3991,39.3507,39.381,143700.0
2008-01-30 10:25:00,65.04,65.09,65.01,65.03,62800.0,39.381,39.4112,39.3628,39.3749,62800.0
2008-01-30 10:30:00,65.01,65.19,65.01,65.11,62500.0,39.3628,39.4718,39.3628,39.4233,62500.0
2008-01-30 10:35:00,65.11,65.35,65.11,65.35,94800.0,39.4233,39.5687,39.4233,39.5687,94800.0
2008-01-30 10:40:00,65.34,65.4,65.3,65.34,64000.0,39.5626,39.5989,39.5384,39.5626,64000.0
2008-01-30 10:45:00,65.33,65.38,65.27,65.36,64400.0,39.5566,39.5868,39.5202,39.5747,64400.0
2008-01-30 10:50:00,65.36,65.4,65.32,65.36,79900.0,39.5747,39.5989,39.5505,39.5747,79900.0
2008-01-30 10:55:00,65.35,65.39,65.31,65.35,59400.0,39.5687,39.5929,39.5444,39.5687,59400.0
2008-01-30 11:00:00,65.35,65.36,65.19,65.21,225500.0,39.5687,39.5747,39.4718,39.4839,225500.0
2008-01-30 11:05:00,65.22,65.27,65.16,65.27,63100.0,39.4899,39.5202,39.4536,39.5202,63100.0
2008-01-30 11:10:00,65.26,65.36,65.25,65.35,60600.0,39.5142,39.5747,39.5081,39.5687,60600.0
2008-01-30 11:15:00,65.34,65.36,65.33,65.34,43400.0,39.5626,39.5747,39.5566,39.5626,43400.0
2008-01-30 11:20:00,65.35,65.41,65.29,65.37,79800.0,39.5687,39.605,39.5323,39.5808,79800.0
2008-01-30 11:25:00,65.38,65.44,65.36,65.44,61700.0,39.5868,39.6232,39.5747,39.6232,61700.0
2008-01-30 11:30:00,65.43,65.43,65.33,65.34,102600.0,39.6171,39.6171,39.5566,39.5626,102600.0
2008-01-30 11:35:00,65.34,65.4,65.32,65.36,74100.0,39.5626,39.5989,39.5505,39.5747,74100.0
2008-01-30 11:40:00,65.36,65.45,65.33,65.4,81400.0,39.5747,39.6292,39.5566,39.5989,81400.0
2008-01-30 11:45:00,65.4,65.44,65.38,65.4,61300.0,39.5989,39.6232,39.5868,39.5989,61300.0
2008-01-30 11:50:00,65.4,65.4,65.32,65.36,87600.0,39.5989,39.5989,39.5505,39.5747,87600.0
2008-01-30 11:55:00,65.35,65.37,65.15,65.27,136300.0,39.5687,39.5808,39.4476,39.5202,136300.0
2008-01-30 12:00:00,65.26,65.26,65.13,65.16,113700.0,39.5142,39.5142,39.4355,39.4536,113700.0
2008-01-30 12:05:00,65.18,65.31,65.17,65.17,67700.0,39.4657,39.5444,39.4597,39.4597,67700.0
2008-01-30 12:10:00,65.17,65.2,65.02,65.11,89800.0,39.4597,39.4778,39.3689,39.4233,89800.0
2008-01-30 12:15:00,65.11,65.15,65.09,65.09,116600.0,39.4233,39.4476,39.4112,39.4112,116600.0
2008-01-30 12:20:00,65.09,65.28,65.08,65.18,116800.0,39.4112,39.5263,39.4052,39.4657,116800.0
2008-01-30 12:25:00,65.19,65.19,65.03,65.05,47800.0,39.4718,39.4718,39.3749,39.387,47800.0
2008-01-30 12:30:00,65.05,65.1,65.05,65.06,38800.0,39.387,39.4173,39.387,39.3931,38800.0
2008-01-30 12:35:00,65.06,65.15,65.01,65.08,73200.0,39.3931,39.4476,39.3628,39.4052,73200.0
2008-01-30 12:40:00,65.08,65.08,65.02,65.06,53300.0,39.4052,39.4052,39.3689,39.3931,53300.0
2008-01-30 12:45:00,65.06,65.15,64.99,64.99,224700.0,39.3931,39.4476,39.3507,39.3507,224700.0
2008-01-30 12:50:00,64.99,65.03,64.94,65.01,84600.0,39.3507,39.3749,39.3204,39.3628,84600.0
2008-01-30 12:55:00,65.02,65.17,64.99,65.17,36700.0,39.3689,39.4597,39.3507,39.4597,36700.0
2008-01-30 13:00:00,65.18,65.32,65.18,65.22,138300.0,39.4657,39.5505,39.4657,39.4899,138300.0
2008-01-30 13:05:00,65.24,65.29,65.18,65.19,30000.0,39.5021,39.5323,39.4657,39.4718,30000.0
2008-01-30 13:10:00,65.18,65.29,65.11,65.26,50200.0,39.4657,39.5323,39.4233,39.5142,50200.0
2008-01-30 13:15:00,65.25,65.28,65.16,65.19,114400.0,39.5081,39.5263,39.4536,39.4718,114400.0
2008-01-30 13:20:00,65.19,65.32,65.19,65.3,84400.0,39.4718,39.5505,39.4718,39.5384,84400.0
2008-01-30 13:25:00,65.3,65.31,65.2,65.25,129600.0,39.5384,39.5444,39.4778,39.5081,129600.0
2008-01-30 13:30:00,65.25,65.28,65.16,65.24,154200.0,39.5081,39.5263,39.4536,39.5021,154200.0
2008-01-30 13:35:00,65.24,65.24,65.22,65.23,52100.0,39.5021,39.5021,39.4899,39.496,52100.0
2008-01-30 13:40:00,65.23,65.25,65.19,65.2,37600.0,39.496,39.5081,39.4718,39.4778,37600.0
2008-01-30 13:45:00,65.2,65.23,65.17,65.2,57700.0,39.4778,39.496,39.4597,39.4778,57700.0
2008-01-30 13:50:00,65.2,65.21,65.19,65.2,34400.0,39.4778,39.4839,39.4718,39.4778,34400.0
2008-01-30 13:55:00,65.19,65.26,65.08,65.16,74900.0,39.4718,39.5142,39.4052,39.4536,74900.0
2008-01-30 14:00:00,65.17,65.25,65.07,65.19,81800.0,39.4597,39.5081,39.3991,39.4718,81800.0
2008-01-30 14:05:00,65.19,65.28,65.17,65.27,91200.0,39.4718,39.5263,39.4597,39.5202,91200.0
2008-01-30 14:10:00,65.27,65.35,65.17,65.31,105400.0,39.5202,39.5687,39.4597,39.5444,105400.0
2008-01-30 14:15:00,65.3,65.91,65.18,65.39,390000.0,39.5384,39.9077,39.4657,39.5929,390000.0
2008-01-30 14:20:00,65.78,65.93,65.32,65.49,355000.0,39.829,39.9198,39.5505,39.6534,355000.0
2008-01-30 14:25:00,65.47,65.53,65.23,65.34,236200.0,39.6413,39.6777,39.496,39.5626,236200.0
2008-01-30 14:30:00,65.33,65.47,65.24,65.43,195600.0,39.5566,39.6413,39.5021,39.6171,195600.0
2008-01-30 14:35:00,65.42,65.81,65.38,65.73,327900.0,39.611,39.8472,39.5868,39.7987,327900.0
2008-01-30 14:40:00,65.73,65.78,65.55,65.55,307100.0,39.7987,39.829,39.6898,39.6898,307100.0
2008-01-30 14:45:00,65.56,65.63,65.51,65.62,153900.0,39.6958,39.7382,39.6655,39.7321,153900.0
2008-01-30 14:50:00,65.62,65.84,65.61,65.74,209700.0,39.7321,39.8654,39.7261,39.8048,209700.0
2008-01-30 14:55:00,65.75,65.77,65.57,65.66,196500.0,39.8109,39.823,39.7019,39.7564,196500.0
2008-01-30 15:00:00,65.65,65.66,65.41,65.49,175600.0,39.7503,39.7564,39.605,39.6534,175600.0
2008-01-30 15:05:00,65.47,65.54,65.39,65.41,194200.0,39.6413,39.6837,39.5929,39.605,194200.0
2008-01-30 15:10:00,65.42,65.44,65.29,65.29,185100.0,39.611,39.6232,39.5323,39.5323,185100.0
2008-01-30 15:15:00,65.29,65.37,65.19,65.35,195300.0,39.5323,39.5808,39.4718,39.5687,195300.0
2008-01-30 15:20:00,65.35,65.61,65.28,65.5,214900.0,39.5687,39.7261,39.5263,39.6595,214900.0
2008-01-30 15:25:00,65.51,65.61,65.36,65.39,250000.0,39.6655,39.7261,39.5747,39.5929,250000.0
2008-01-30 15:30:00,65.39,65.45,65.32,65.41,223200.0,39.5929,39.6292,39.5505,39.605,223200.0
2008-01-30 15:35:00,65.4,65.45,65.25,65.35,350600.0,39.5989,39.6292,39.5081,39.5687,350600.0
2008-01-30 15:40:00,65.35,65.44,65.23,65.24,312900.0,39.5687,39.6232,39.496,39.5021,312900.0
2008-01-30 15:45:00,65.23,65.3,65.02,65.25,365400.0,39.496,39.5384,39.3689,39.5081,365400.0
2008-01-30 15:50:00,65.26,65.35,64.8,64.83,388600.0,39.5142,39.5687,39.2356,39.2538,388600.0
2008-01-30 15:55:00,64.88,65.14,64.6,65.03,461600.0,39.2841,39.4415,39.1145,39.3749,461600.0
2008-01-31 09:30:00,64.19,64.37,63.78,64.35,612600.0,38.8663,38.9753,38.618,38.9632,612600.0
2008-01-31 09:35:00,64.33,65.09,64.33,64.84,313400.0,38.9511,39.4112,38.9511,39.2599,313400.0
2008-01-31 09:40:00,64.83,64.97,64.5,64.5,310500.0,39.2538,39.3386,39.054,39.054,310500.0
2008-01-31 09:45:00,64.5,64.98,64.4,64.98,442500.0,39.054,39.3446,38.9934,39.3446,442500.0
2008-01-31 09:50:00,64.96,65.25,64.8,64.94,472400.0,39.3325,39.5081,39.2356,39.3204,472400.0
2008-01-31 09:55:00,64.98,65.22,64.9,65.16,227300.0,39.3446,39.4899,39.2962,39.4536,227300.0
2008-01-31 10:00:00,65.18,65.28,65.0,65.23,367600.0,39.4657,39.5263,39.3567,39.496,367600.0
2008-01-31 10:05:00,65.22,65.24,65.0,65.0,227500.0,39.4899,39.5021,39.3567,39.3567,227500.0
2008-01-31 10:10:00,65.0,65.1,64.95,65.04,281900.0,39.3567,39.4173,39.3265,39.381,281900.0
2008-01-31 10:15:00,65.05,65.29,65.02,65.23,262700.0,39.387,39.5323,39.3689,39.496,262700.0
2008-01-31 10:20:00,65.23,65.29,65.1,65.16,174300.0,39.496,39.5323,39.4173,39.4536,174300.0
2008-01-31 10:25:00,65.16,65.42,65.15,65.36,191800.0,39.4536,39.611,39.4476,39.5747,191800.0
2008-01-31 10:30:00,65.36,65.43,65.19,65.2,222800.0,39.5747,39.6171,39.4718,39.4778,222800.0
2008-01-31 10:35:00,65.2,65.25,65.1,65.16,173000.0,39.4778,39.5081,39.4173,39.4536,173000.0
2008-01-31 10:40:00,65.18,65.34,65.12,65.31,93500.0,39.4657,39.5626,39.4294,39.5444,93500.0
2008-01-31 10:45:00,65.3,65.4,65.25,65.4,143400.0,39.5384,39.5989,39.5081,39.5989,143400.0
2008-01-31 10:50:00,65.39,65.44,65.27,65.44,187800.0,39.5929,39.6232,39.5202,39.6232,187800.0
2008-01-31 10:55:00,65.44,65.83,65.4,65.71,203000.0,39.6232,39.8593,39.5989,39.7866,203000.0
2008-01-31 11:00:00,65.72,65.81,65.22,65.52,401000.0,39.7927,39.8472,39.4899,39.6716,401000.0
2008-01-31 11:05:00,65.51,65.58,65.3,65.32,145400.0,39.6655,39.7079,39.5384,39.5505,145400.0
2008-01-31 11:10:00,65.32,65.35,65.23,65.31,154400.0,39.5505,39.5687,39.496,39.5444,154400.0
2008-01-31 11:15:00,65.29,65.34,65.28,65.28,109200.0,39.5323,39.5626,39.5263,39.5263,109200.0
2008-01-31 11:20:00,65.27,65.48,65.25,65.25,112600.0,39.5202,39.6474,39.5081,39.5081,112600.0
2008-01-31 11:25:00,65.27,65.81,65.27,65.56,165000.0,39.5202,39.8472,39.5202,39.6958,165000.0
2008-01-31 11:30:00,65.56,65.78,65.53,65.65,195800.0,39.6958,39.829,39.6777,39.7503,195800.0
2008-01-31 11:35:00,65.63,65.65,65.52,65.52,135700.0,39.7382,39.7503,39.6716,39.6716,135700.0
2008-01-31 11:40:00,65.52,65.54,65.41,65.44,102900.0,39.6716,39.6837,39.605,39.6232,102900.0
2008-01-31 11:45:00,65.46,65.66,65.45,65.58,122800.0,39.6353,39.7564,39.6292,39.7079,122800.0
2008-01-31 11:50:00,65.55,65.75,65.52,65.72,197300.0,39.6898,39.8109,39.6716,39.7927,197300.0
2008-01-31 11:55:00,65.68,65.75,65.53,65.59,150100.0,39.7685,39.8109,39.6777,39.714,150100.0
2008-01-31 12:00:00,65.59,65.64,65.5,65.56,165400.0,39.714,39.7443,39.6595,39.6958,165400.0
2008-01-31 12:05:00,65.56,65.68,65.54,65.62,199100.0,39.6958,39.7685,39.6837,39.7321,199100.0
2008-01-31 12:10:00,65.63,65.67,65.57,65.67,125200.0,39.7382,39.7624,39.7019,39.7624,125200.0
2008-01-31 12:15:00,65.66,65.67,65.56,65.57,106000.0,39.7564,39.7624,39.6958,39.7019,106000.0
2008-01-31 12:20:00,65.57,65.69,65.55,65.6,102500.0,39.7019,39.7745,39.6898,39.72,102500.0
2008-01-31 12:25:00,65.6,65.61,65.41,65.46,202500.0,39.72,39.7261,39.605,39.6353,202500.0
2008-01-31 12:30:00,65.48,65.62,65.48,65.54,112600.0,39.6474,39.7321,39.6474,39.6837,112600.0
2008-01-31 12:35:00,65.55,65.6,65.5,65.5,138100.0,39.6898,39.72,39.6595,39.6595,138100.0
2008-01-31 12:40:00,65.5,65.56,65.4,65.41,147400.0,39.6595,39.6958,39.5989,39.605,147400.0
2008-01-31 12:45:00,65.42,65.45,65.25,65.3,137300.0,39.611,39.6292,39.5081,39.5384,137300.0
2008-01-31 12:50:00,65.3,65.45,65.27,65.35,127200.0,39.5384,39.6292,39.5202,39.5687,127200.0
2008-01-31 12:55:00,65.34,65.49,65.33,65.4,97000.0,39.5626,39.6534,39.5566,39.5989,97000.0
2008-01-31 13:00:00,65.4,65.45,65.38,65.4,101000.0,39.5989,39.6292,39.5868,39.5989,101000.0
2008-01-31 13:05:00,65.4,65.48,65.36,65.38,122500.0,39.5989,39.6474,39.5747,39.5868,122500.0
2008-01-31 13:10:00,65.38,65.51,65.37,65.43,83700.0,39.5868,39.6655,39.5808,39.6171,83700.0
2008-01-31 13:15:00,65.43,65.43,65.34,65.39,86400.0,39.6171,39.6171,39.5626,39.5929,86400.0
2008-01-31 13:20:00,65.38,65.44,65.33,65.4,89700.0,39.5868,39.6232,39.5566,39.5989,89700.0
2008-01-31 13:25:00,65.41,65.5,65.39,65.47,135000.0,39.605,39.6595,39.5929,39.6413,135000.0
2008-01-31 13:30:00,65.47,65.53,65.42,65.45,131200.0,39.6413,39.6777,39.611,39.6292,131200.0
2008-01-31 13:35:00,65.46,65.53,65.45,65.49,99000.0,39.6353,39.6777,39.6292,39.6534,99000.0
2008-01-31 13:40:00,65.49,65.51,65.45,65.49,137300.0,39.6534,39.6655,39.6292,39.6534,137300.0
2008-01-31 13:45:00,65.49,65.51,65.43,65.5,147300.0,39.6534,39.6655,39.6171,39.6595,147300.0
2008-01-31 13:50:00,65.5,65.51,65.4,65.4,135400.0,39.6595,39.6655,39.5989,39.5989,135400.0
2008-01-31 13:55:00,65.41,65.41,65.33,65.38,121900.0,39.605,39.605,39.5566,39.5868,121900.0
2008-01-31 14:00:00,65.38,65.47,65.35,65.41,124900.0,39.5868,39.6413,39.5687,39.605,124900.0
2008-01-31 14:05:00,65.41,65.41,65.27,65.27,158000.0,39.605,39.605,39.5202,39.5202,158000.0
2008-01-31 14:10:00,65.27,65.38,65.22,65.35,170700.0,39.5202,39.5868,39.4899,39.5687,170700.0
2008-01-31 14:15:00,65.35,65.44,65.35,65.39,200400.0,39.5687,39.6232,39.5687,39.5929,200400.0
2008-01-31 14:20:00,65.39,65.4,65.0,65.29,542700.0,39.5929,39.5989,39.3567,39.5323,542700.0
2008-01-31 14:25:00,65.29,65.32,65.16,65.18,405100.0,39.5323,39.5505,39.4536,39.4657,405100.0
2008-01-31 14:30:00,65.17,65.21,65.11,65.18,161100.0,39.4597,39.4839,39.4233,39.4657,161100.0
2008-01-31 14:35:00,65.17,65.28,65.1,65.14,184300.0,39.4597,39.5263,39.4173,39.4415,184300.0
2008-01-31 14:40:00,65.12,65.14,65.0,65.02,147000.0,39.4294,39.4415,39.3567,39.3689,147000.0
2008-01-31 14:45:00,65.03,65.39,65.02,65.34,227900.0,39.3749,39.5929,39.3689,39.5626,227900.0
2008-01-31 14:50:00,65.36,65.48,65.15,65.19,187000.0,39.5747,39.6474,39.4476,39.4718,187000.0
2008-01-31 14:55:00,65.19,65.39,65.15,65.39,138300.0,39.4718,39.5929,39.4476,39.5929,138300.0
2008-01-31 15:00:00,65.39,65.43,65.19,65.22,222300.0,39.5929,39.6171,39.4718,39.4899,222300.0
2008-01-31 15:05:00,65.22,65.33,65.17,65.26,245100.0,39.4899,39.5566,39.4597,39.5142,245100.0
2008-01-31 15:10:00,65.26,65.45,65.26,65.45,157600.0,39.5142,39.6292,39.5142,39.6292,157600.0
2008-01-31 15:15:00,65.43,65.48,65.41,65.42,118700.0,39.6171,39.6474,39.605,39.611,118700.0
2008-01-31 15:20:00,65.42,65.64,65.42,65.6,237900.0,39.611,39.7443,39.611,39.72,237900.0
2008-01-31 15:25:00,65.6,65.66,65.47,65.51,152800.0,39.72,39.7564,39.6413,39.6655,152800.0
2008-01-31 15:30:00,65.5,65.64,65.49,65.49,178400.0,39.6595,39.7443,39.6534,39.6534,178400.0
2008-01-31 15:35:00,65.49,65.66,65.45,65.63,277300.0,39.6534,39.7564,39.6292,39.7382,277300.0
2008-01-31 15:40:00,65.63,65.85,65.63,65.71,467000.0,39.7382,39.8714,39.7382,39.7866,467000.0
2008-01-31 15:45:00,65.71,65.8,65.67,65.76,393600.0,39.7866,39.8411,39.7624,39.8169,393600.0
2008-01-31 15:50:00,65.75,65.81,65.1,65.39,632900.0,39.8109,39.8472,39.4173,39.5929,632900.0
2008-01-31 15:55:00,65.51,65.85,65.11,65.42,736700.0,39.6655,39.8714,39.4233,39.611,736700.0
2008-02-01 09:30:00,66.15,66.22,65.44,65.85,562900.0,40.0531,40.0954,39.6232,39.8714,562900.0
2008-02-01 09:35:00,65.85,65.9,65.76,65.87,138400.0,39.8714,39.9017,39.8169,39.8835,138400.0
2008-02-01 09:40:00,65.88,65.89,65.77,65.85,141600.0,39.8896,39.8956,39.823,39.8714,141600.0
2008-02-01 09:45:00,65.84,65.96,65.82,65.87,105200.0,39.8654,39.938,39.8532,39.8835,105200.0
2008-02-01 09:50:00,65.88,66.07,65.82,66.07,177500.0,39.8896,40.0046,39.8532,40.0046,177500.0
2008-02-01 09:55:00,66.07,66.25,66.07,66.22,182900.0,40.0046,40.1136,40.0046,40.0954,182900.0
2008-02-01 10:00:00,66.23,66.6,66.22,66.56,289500.0,40.1015,40.3255,40.0954,40.3013,289500.0
2008-02-01 10:05:00,66.57,66.65,66.45,66.52,442700.0,40.3074,40.3558,40.2347,40.2771,442700.0
2008-02-01 10:10:00,66.54,66.68,66.17,66.62,302400.0,40.2892,40.374,40.0652,40.3376,302400.0
2008-02-01 10:15:00,66.62,66.63,66.41,66.54,203900.0,40.3376,40.3437,40.2105,40.2892,203900.0
2008-02-01 10:20:00,66.54,66.58,66.41,66.53,218300.0,40.2892,40.3134,40.2105,40.2831,218300.0
2008-02-01 10:25:00,66.53,66.56,66.35,66.52,144700.0,40.2831,40.3013,40.1742,40.2771,144700.0
2008-02-01 10:30:00,66.52,66.52,66.2,66.23,218400.0,40.2771,40.2771,40.0833,40.1015,218400.0
2008-02-01 10:35:00,66.22,66.37,66.17,66.31,120500.0,40.0954,40.1863,40.0652,40.1499,120500.0
2008-02-01 10:40:00,66.32,66.37,66.19,66.35,93400.0,40.156,40.1863,40.0773,40.1742,93400.0
2008-02-01 10:45:00,66.34,66.41,66.26,66.3,163300.0,40.1681,40.2105,40.1197,40.1439,163300.0
2008-02-01 10:50:00,66.31,66.43,66.29,66.41,124900.0,40.1499,40.2226,40.1378,40.2105,124900.0
2008-02-01 10:55:00,66.41,66.49,66.29,66.34,173400.0,40.2105,40.2589,40.1378,40.1681,173400.0
2008-02-01 11:00:00,66.32,66.46,66.27,66.38,115800.0,40.156,40.2408,40.1257,40.1923,115800.0
2008-02-01 11:05:00,66.37,66.41,66.19,66.27,181600.0,40.1863,40.2105,40.0773,40.1257,181600.0
2008-02-01 11:10:00,66.26,66.46,66.24,66.44,91200.0,40.1197,40.2408,40.1075,40.2286,91200.0
2008-02-01 11:15:00,66.43,66.6,66.42,66.59,183200.0,40.2226,40.3255,40.2165,40.3195,183200.0
2008-02-01 11:20:00,66.58,66.65,66.48,66.48,168100.0,40.3134,40.3558,40.2529,40.2529,168100.0
2008-02-01 11:25:00,66.49,66.56,66.48,66.48,80500.0,40.2589,40.3013,40.2529,40.2529,80500.0
2008-02-01 11:30:00,66.47,66.52,66.39,66.46,112500.0,40.2468,40.2771,40.1984,40.2408,112500.0
2008-02-01 11:35:00,66.45,66.52,66.44,66.46,80400.0,40.2347,40.2771,40.2286,40.2408,80400.0
2008-02-01 11:40:00,66.47,66.51,66.37,66.51,61100.0,40.2468,40.271,40.1863,40.271,61100.0
2008-02-01 11:45:00,66.5,66.52,66.35,66.4,79700.0,40.265,40.2771,40.1742,40.2044,79700.0
2008-02-01 11:50:00,66.41,66.46,66.22,66.28,66400.0,40.2105,40.2408,40.0954,40.1318,66400.0
2008-02-01 11:55:00,66.27,66.37,66.23,66.35,73300.0,40.1257,40.1863,40.1015,40.1742,73300.0
2008-02-01 12:00:00,66.35,66.36,66.25,66.34,66500.0,40.1742,40.1802,40.1136,40.1681,66500.0
2008-02-01 12:05:00,66.34,66.34,66.2,66.22,61800.0,40.1681,40.1681,40.0833,40.0954,61800.0
2008-02-01 12:10:00,66.22,66.25,66.02,66.02,114200.0,40.0954,40.1136,39.9743,39.9743,114200.0
2008-02-01 12:15:00,66.02,66.04,65.85,66.01,157000.0,39.9743,39.9864,39.8714,39.9683,157000.0
2008-02-01 12:20:00,66.01,66.07,65.9,65.95,95000.0,39.9683,40.0046,39.9017,39.932,95000.0
2008-02-01 12:25:00,65.93,66.06,65.91,65.96,50300.0,39.9198,39.9986,39.9077,39.938,50300.0
2008-02-01 12:30:00,65.96,66.02,65.9,66.0,102900.0,39.938,39.9743,39.9017,39.9622,102900.0
2008-02-01 12:35:00,66.0,66.02,65.88,65.9,103500.0,39.9622,39.9743,39.8896,39.9017,103500.0
2008-02-01 12:40:00,65.9,65.95,65.83,65.86,78300.0,39.9017,39.932,39.8593,39.8775,78300.0
2008-02-01 12:45:00,65.86,65.92,65.78,65.86,121500.0,39.8775,39.9138,39.829,39.8775,121500.0
2008-02-01 12:50:00,65.86,65.96,65.86,65.93,128300.0,39.8775,39.938,39.8775,39.9198,128300.0
2008-02-01 12:55:00,65.93,66.03,65.87,66.0,148300.0,39.9198,39.9804,39.8835,39.9622,148300.0
2008-02-01 13:00:00,65.99,66.12,65.95,66.01,116000.0,39.9562,40.0349,39.932,39.9683,116000.0
2008-02-01 13:05:00,66.01,66.06,65.88,65.91,151900.0,39.9683,39.9986,39.8896,39.9077,151900.0
2008-02-01 13:10:00,65.91,65.93,65.87,65.92,65200.0,39.9077,39.9198,39.8835,39.9138,65200.0
2008-02-01 13:15:00,65.92,66.0,65.89,65.92,59700.0,39.9138,39.9622,39.8956,39.9138,59700.0
2008-02-01 13:20:00,65.91,65.97,65.88,65.96,78200.0,39.9077,39.9441,39.8896,39.938,78200.0
2008-02-01 13:25:00,65.96,66.0,65.92,65.93,69600.0,39.938,39.9622,39.9138,39.9198,69600.0
2008-02-01 13:30:00,65.93,66.01,65.9,65.96,136500.0,39.9198,39.9683,39.9017,39.938,136500.0
2008-02-01 13:35:00,65.95,66.02,65.92,65.95,85100.0,39.932,39.9743,39.9138,39.932,85100.0
2008-02-01 13:40:00,65.95,65.98,65.95,65.95,58000.0,39.932,39.9501,39.932,39.932,58000.0
2008-02-01 13:45:00,65.96,66.03,65.93,65.95,87900.0,39.938,39.9804,39.9198,39.932,87900.0
2008-02-01 13:50:00,65.95,65.99,65.87,65.89,86500.0,39.932,39.9562,39.8835,39.8956,86500.0
2008-02-01 13:55:00,65.89,65.9,65.76,65.79,76800.0,39.8956,39.9017,39.8169,39.8351,76800.0
2008-02-01 14:00:00,65.78,65.85,65.76,65.82,75200.0,39.829,39.8714,39.8169,39.8532,75200.0
2008-02-01 14:05:00,65.82,65.93,65.82,65.9,135600.0,39.8532,39.9198,39.8532,39.9017,135600.0
2008-02-01 14:10:00,65.9,66.02,65.9,65.95,96400.0,39.9017,39.9743,39.9017,39.932,96400.0
2008-02-01 14:15:00,65.95,65.96,65.88,65.93,61100.0,39.932,39.938,39.8896,39.9198,61100.0
2008-02-01 14:20:00,65.93,65.97,65.88,65.93,117300.0,39.9198,39.9441,39.8896,39.9198,117300.0
2008-02-01 14:25:00,65.92,65.97,65.91,65.95,47500.0,39.9138,39.9441,39.9077,39.932,47500.0
2008-02-01 14:30:00,65.96,66.0,65.95,65.95,68600.0,39.938,39.9622,39.932,39.932,68600.0
2008-02-01 14:35:00,65.95,66.01,65.92,65.93,136300.0,39.932,39.9683,39.9138,39.9198,136300.0
2008-02-01 14:40:00,65.93,65.98,65.87,65.9,100400.0,39.9198,39.9501,39.8835,39.9017,100400.0
2008-02-01 14:45:00,65.9,65.9,65.81,65.84,77200.0,39.9017,39.9017,39.8472,39.8654,77200.0
2008-02-01 14:50:00,65.84,65.95,65.84,65.91,75700.0,39.8654,39.932,39.8654,39.9077,75700.0
2008-02-01 14:55:00,65.92,65.96,65.86,65.9,116200.0,39.9138,39.938,39.8775,39.9017,116200.0
2008-02-01 15:00:00,65.9,65.95,65.82,65.87,154500.0,39.9017,39.932,39.8532,39.8835,154500.0
2008-02-01 15:05:00,65.87,65.92,65.86,65.88,139100.0,39.8835,39.9138,39.8775,39.8896,139100.0
2008-02-01 15:10:00,65.88,65.91,65.82,65.91,95900.0,39.8896,39.9077,39.8532,39.9077,95900.0
2008-02-01 15:15:00,65.9,65.9,65.78,65.9,155200.0,39.9017,39.9017,39.829,39.9017,155200.0
2008-02-01 15:20:00,65.89,65.92,65.86,65.91,155800.0,39.8956,39.9138,39.8775,39.9077,155800.0
2008-02-01 15:25:00,65.91,66.07,65.91,65.99,146200.0,39.9077,40.0046,39.9077,39.9562,146200.0
2008-02-01 15:30:00,65.98,66.01,65.9,65.98,258700.0,39.9501,39.9683,39.9017,39.9501,258700.0
2008-02-01 15:35:00,65.97,65.98,65.76,65.82,166300.0,39.9441,39.9501,39.8169,39.8532,166300.0
2008-02-01 15:40:00,65.82,65.95,65.81,65.91,222600.0,39.8532,39.932,39.8472,39.9077,222600.0
2008-02-01 15:45:00,65.92,65.94,65.87,65.91,215300.0,39.9138,39.9259,39.8835,39.9077,215300.0
2008-02-01 15:50:00,65.91,65.96,65.87,65.94,253800.0,39.9077,39.938,39.8835,39.9259,253800.0
2008-02-01 15:55:00,65.94,66.04,65.93,66.03,382800.0,39.9259,39.9864,39.9198,39.9804,382800.0
2008-02-04 09:30:00,66.56,66.56,66.25,66.48,300900.0,40.3013,40.3013,40.1136,40.2529,300900.0
2008-02-04 09:35:00,66.47,66.47,66.25,66.41,91800.0,40.2468,40.2468,40.1136,40.2105,91800.0
2008-02-04 09:40:00,66.41,66.56,66.34,66.56,116800.0,40.2105,40.3013,40.1681,40.3013,116800.0
2008-02-04 09:45:00,66.55,66.68,66.29,66.49,153700.0,40.2952,40.374,40.1378,40.2589,153700.0
2008-02-04 09:50:00,66.49,66.58,66.36,66.58,123900.0,40.2589,40.3134,40.1802,40.3134,123900.0
2008-02-04 09:55:00,66.58,66.66,66.54,66.65,91500.0,40.3134,40.3619,40.2892,40.3558,91500.0
2008-02-04 10:00:00,66.66,66.7,66.5,66.62,98000.0,40.3619,40.3861,40.265,40.3376,98000.0
2008-02-04 10:05:00,66.63,66.65,66.52,66.56,71000.0,40.3437,40.3558,40.2771,40.3013,71000.0
2008-02-04 10:10:00,66.55,66.7,66.54,66.68,105800.0,40.2952,40.3861,40.2892,40.374,105800.0
2008-02-04 10:15:00,66.68,66.78,66.65,66.76,151400.0,40.374,40.4345,40.3558,40.4224,151400.0
2008-02-04 10:20:00,66.77,66.77,66.68,66.69,74700.0,40.4285,40.4285,40.374,40.38,74700.0
2008-02-04 10:25:00,66.69,66.72,66.52,66.6,105600.0,40.38,40.3982,40.2771,40.3255,105600.0
2008-02-04 10:30:00,66.58,66.72,66.46,66.59,133200.0,40.3134,40.3982,40.2408,40.3195,133200.0
2008-02-04 10:35:00,66.59,66.75,66.59,66.73,104100.0,40.3195,40.4163,40.3195,40.4042,104100.0
2008-02-04 10:40:00,66.73,66.83,66.72,66.83,70200.0,40.4042,40.4648,40.3982,40.4648,70200.0
2008-02-04 10:45:00,66.82,66.92,66.79,66.92,91400.0,40.4587,40.5193,40.4406,40.5193,91400.0
2008-02-04 10:50:00,66.91,66.99,66.9,66.99,127500.0,40.5132,40.5617,40.5072,40.5617,127500.0
2008-02-04 10:55:00,66.98,67.02,66.92,66.96,194500.0,40.5556,40.5798,40.5193,40.5435,194500.0
2008-02-04 11:00:00,66.97,67.0,66.89,66.9,69100.0,40.5496,40.5677,40.5011,40.5072,69100.0
2008-02-04 11:05:00,66.89,66.94,66.84,66.88,184700.0,40.5011,40.5314,40.4708,40.4951,184700.0
2008-02-04 11:10:00,66.87,66.9,66.85,66.87,117900.0,40.489,40.5072,40.4769,40.489,117900.0
2008-02-04 11:15:00,66.88,66.96,66.85,66.86,122200.0,40.4951,40.5435,40.4769,40.4829,122200.0
2008-02-04 11:20:00,66.85,66.86,66.79,66.86,250700.0,40.4769,40.4829,40.4406,40.4829,250700.0
2008-02-04 11:25:00,66.86,66.92,66.82,66.89,143300.0,40.4829,40.5193,40.4587,40.5011,143300.0
2008-02-04 11:30:00,66.89,66.89,66.75,66.78,125500.0,40.5011,40.5011,40.4163,40.4345,125500.0
2008-02-04 11:35:00,66.77,66.78,66.73,66.75,74100.0,40.4285,40.4345,40.4042,40.4163,74100.0
2008-02-04 11:40:00,66.75,66.75,66.65,66.69,81500.0,40.4163,40.4163,40.3558,40.38,81500.0
2008-02-04 11:45:00,66.68,66.7,66.66,66.68,29100.0,40.374,40.3861,40.3619,40.374,29100.0
2008-02-04 11:50:00,66.67,66.69,66.64,66.67,71900.0,40.3679,40.38,40.3497,40.3679,71900.0
2008-02-04 11:55:00,66.67,66.69,66.64,66.69,101700.0,40.3679,40.38,40.3497,40.38,101700.0
2008-02-04 12:00:00,66.69,66.74,66.64,66.68,112300.0,40.38,40.4103,40.3497,40.374,112300.0
2008-02-04 12:05:00,66.67,66.7,66.64,66.69,63900.0,40.3679,40.3861,40.3497,40.38,63900.0
2008-02-04 12:10:00,66.69,66.7,66.63,66.69,53200.0,40.38,40.3861,40.3437,40.38,53200.0
2008-02-04 12:15:00,66.69,66.71,66.66,66.69,50100.0,40.38,40.3921,40.3619,40.38,50100.0
2008-02-04 12:20:00,66.7,66.71,66.66,66.67,48300.0,40.3861,40.3921,40.3619,40.3679,48300.0
2008-02-04 12:25:00,66.67,66.7,66.64,66.67,57800.0,40.3679,40.3861,40.3497,40.3679,57800.0
2008-02-04 12:30:00,66.67,66.67,66.61,66.65,57300.0,40.3679,40.3679,40.3316,40.3558,57300.0
2008-02-04 12:35:00,66.65,66.7,66.65,66.68,48300.0,40.3558,40.3861,40.3558,40.374,48300.0
2008-02-04 12:40:00,66.68,66.72,66.68,66.71,47200.0,40.374,40.3982,40.374,40.3921,47200.0
2008-02-04 12:45:00,66.71,66.75,66.68,66.69,69300.0,40.3921,40.4163,40.374,40.38,69300.0
2008-02-04 12:50:00,66.69,66.76,66.65,66.66,78600.0,40.38,40.4224,40.3558,40.3619,78600.0
2008-02-04 12:55:00,66.66,66.71,66.63,66.66,76600.0,40.3619,40.3921,40.3437,40.3619,76600.0
2008-02-04 13:00:00,66.67,66.68,66.53,66.54,157800.0,40.3679,40.374,40.2831,40.2892,157800.0
2008-02-04 13:05:00,66.54,66.56,66.38,66.56,172600.0,40.2892,40.3013,40.1923,40.3013,172600.0
2008-02-04 13:10:00,66.56,66.57,66.49,66.52,80800.0,40.3013,40.3074,40.2589,40.2771,80800.0
2008-02-04 13:15:00,66.52,66.54,66.5,66.51,51100.0,40.2771,40.2892,40.265,40.271,51100.0
2008-02-04 13:20:00,66.51,66.52,66.41,66.47,68000.0,40.271,40.2771,40.2105,40.2468,68000.0
2008-02-04 13:25:00,66.46,66.54,66.44,66.5,72500.0,40.2408,40.2892,40.2286,40.265,72500.0
2008-02-04 13:30:00,66.52,66.63,66.51,66.63,66900.0,40.2771,40.3437,40.271,40.3437,66900.0
2008-02-04 13:35:00,66.63,66.71,66.58,66.63,64200.0,40.3437,40.3921,40.3134,40.3437,64200.0
2008-02-04 13:40:00,66.63,66.71,66.63,66.69,56000.0,40.3437,40.3921,40.3437,40.38,56000.0
2008-02-04 13:45:00,66.68,66.71,66.64,66.68,64400.0,40.374,40.3921,40.3497,40.374,64400.0
2008-02-04 13:50:00,66.68,66.69,66.59,66.6,44000.0,40.374,40.38,40.3195,40.3255,44000.0
2008-02-04 13:55:00,66.6,66.6,66.5,66.59,60900.0,40.3255,40.3255,40.265,40.3195,60900.0
2008-02-04 14:00:00,66.59,66.59,66.5,66.51,75300.0,40.3195,40.3195,40.265,40.271,75300.0
2008-02-04 14:05:00,66.5,66.52,66.43,66.43,80100.0,40.265,40.2771,40.2226,40.2226,80100.0
2008-02-04 14:10:00,66.43,66.46,66.4,66.44,86500.0,40.2226,40.2408,40.2044,40.2286,86500.0
2008-02-04 14:15:00,66.44,66.48,66.43,66.46,66700.0,40.2286,40.2529,40.2226,40.2408,66700.0
2008-02-04 14:20:00,66.46,66.5,66.44,66.49,63900.0,40.2408,40.265,40.2286,40.2589,63900.0
2008-02-04 14:25:00,66.5,66.53,66.47,66.47,96500.0,40.265,40.2831,40.2468,40.2468,96500.0
2008-02-04 14:30:00,66.47,66.47,66.35,66.39,136900.0,40.2468,40.2468,40.1742,40.1984,136900.0
2008-02-04 14:35:00,66.4,66.41,66.3,66.36,79200.0,40.2044,40.2105,40.1439,40.1802,79200.0
2008-02-04 14:40:00,66.35,66.41,66.32,66.41,56700.0,40.1742,40.2105,40.156,40.2105,56700.0
2008-02-04 14:45:00,66.41,66.45,66.38,66.43,77300.0,40.2105,40.2347,40.1923,40.2226,77300.0
2008-02-04 14:50:00,66.43,66.45,66.37,66.44,71100.0,40.2226,40.2347,40.1863,40.2286,71100.0
2008-02-04 14:55:00,66.44,66.5,66.38,66.45,87200.0,40.2286,40.265,40.1923,40.2347,87200.0
2008-02-04 15:00:00,66.45,66.48,66.41,66.48,102300.0,40.2347,40.2529,40.2105,40.2529,102300.0
2008-02-04 15:05:00,66.48,66.48,66.4,66.42,68700.0,40.2529,40.2529,40.2044,40.2165,68700.0
2008-02-04 15:10:00,66.41,66.43,66.33,66.37,152700.0,40.2105,40.2226,40.162,40.1863,152700.0
2008-02-04 15:15:00,66.36,66.37,66.26,66.29,185500.0,40.1802,40.1863,40.1197,40.1378,185500.0
2008-02-04 15:20:00,66.29,66.35,66.26,66.31,199300.0,40.1378,40.1742,40.1197,40.1499,199300.0
2008-02-04 15:25:00,66.3,66.34,66.27,66.27,99800.0,40.1439,40.1681,40.1257,40.1257,99800.0
2008-02-04 15:30:00,66.27,66.34,66.24,66.25,211300.0,40.1257,40.1681,40.1075,40.1136,211300.0
2008-02-04 15:35:00,66.25,66.28,66.24,66.26,175700.0,40.1136,40.1318,40.1075,40.1197,175700.0
2008-02-04 15:40:00,66.25,66.32,66.23,66.26,229400.0,40.1136,40.156,40.1015,40.1197,229400.0
2008-02-04 15:45:00,66.25,66.28,66.24,66.26,150500.0,40.1136,40.1318,40.1075,40.1197,150500.0
2008-02-04 15:50:00,66.26,66.27,66.18,66.2,200300.0,40.1197,40.1257,40.0712,40.0833,200300.0
2008-02-04 15:55:00,66.2,66.21,66.15,66.17,400200.0,40.0833,40.0894,40.0531,40.0652,400200.0
2008-02-05 09:30:00,66.06,66.25,65.5,66.16,470500.0,39.9986,40.1136,39.6595,40.0591,470500.0
2008-02-05 09:35:00,66.17,66.31,65.82,65.92,310500.0,40.0652,40.1499,39.8532,39.9138,310500.0
2008-02-05 09:40:00,65.91,65.92,65.55,65.58,189900.0,39.9077,39.9138,39.6898,39.7079,189900.0
2008-02-05 09:45:00,65.59,65.71,65.56,65.64,183000.0,39.714,39.7866,39.6958,39.7443,183000.0
2008-02-05 09:50:00,65.65,65.73,65.61,65.68,104100.0,39.7503,39.7987,39.7261,39.7685,104100.0
2008-02-05 09:55:00,65.67,65.87,65.66,65.81,191500.0,39.7624,39.8835,39.7564,39.8472,191500.0
2008-02-05 10:00:00,65.81,65.83,65.7,65.71,154300.0,39.8472,39.8593,39.7806,39.7866,154300.0
2008-02-05 10:05:00,65.71,65.72,65.5,65.58,138900.0,39.7866,39.7927,39.6595,39.7079,138900.0
2008-02-05 10:10:00,65.58,65.61,65.55,65.56,112300.0,39.7079,39.7261,39.6898,39.6958,112300.0
2008-02-05 10:15:00,65.57,65.67,65.5,65.5,136000.0,39.7019,39.7624,39.6595,39.6595,136000.0
2008-02-05 10:20:00,65.5,65.58,65.48,65.55,212600.0,39.6595,39.7079,39.6474,39.6898,212600.0
2008-02-05 10:25:00,65.55,65.66,65.51,65.64,195400.0,39.6898,39.7564,39.6655,39.7443,195400.0
2008-02-05 10:30:00,65.65,65.67,65.56,65.59,333000.0,39.7503,39.7624,39.6958,39.714,333000.0
2008-02-05 10:35:00,65.59,65.71,65.55,65.71,216400.0,39.714,39.7866,39.6898,39.7866,216400.0
2008-02-05 10:40:00,65.71,65.76,65.6,65.69,99500.0,39.7866,39.8169,39.72,39.7745,99500.0
2008-02-05 10:45:00,65.68,65.74,65.64,65.66,97900.0,39.7685,39.8048,39.7443,39.7564,97900.0
2008-02-05 10:50:00,65.67,65.73,65.6,65.6,111100.0,39.7624,39.7987,39.72,39.72,111100.0
2008-02-05 10:55:00,65.6,65.67,65.55,65.62,82500.0,39.72,39.7624,39.6898,39.7321,82500.0
2008-02-05 11:00:00,65.62,65.63,65.49,65.49,136400.0,39.7321,39.7382,39.6534,39.6534,136400.0
2008-02-05 11:05:00,65.5,65.51,65.34,65.37,191200.0,39.6595,39.6655,39.5626,39.5808,191200.0
2008-02-05 11:10:00,65.37,65.44,65.33,65.4,183100.0,39.5808,39.6232,39.5566,39.5989,183100.0
2008-02-05 11:15:00,65.41,65.42,65.37,65.4,158300.0,39.605,39.611,39.5808,39.5989,158300.0
2008-02-05 11:20:00,65.4,65.45,65.39,65.41,130300.0,39.5989,39.6292,39.5929,39.605,130300.0
2008-02-05 11:25:00,65.4,65.41,65.35,65.36,142500.0,39.5989,39.605,39.5687,39.5747,142500.0
2008-02-05 11:30:00,65.35,65.49,65.31,65.44,185200.0,39.5687,39.6534,39.5444,39.6232,185200.0
2008-02-05 11:35:00,65.45,65.47,65.35,65.4,280700.0,39.6292,39.6413,39.5687,39.5989,280700.0
2008-02-05 11:40:00,65.4,65.4,65.28,65.3,79100.0,39.5989,39.5989,39.5263,39.5384,79100.0
2008-02-05 11:45:00,65.3,65.41,65.3,65.36,79900.0,39.5384,39.605,39.5384,39.5747,79900.0
2008-02-05 11:50:00,65.36,65.4,65.32,65.34,63400.0,39.5747,39.5989,39.5505,39.5626,63400.0
2008-02-05 11:55:00,65.33,65.35,65.25,65.26,86200.0,39.5566,39.5687,39.5081,39.5142,86200.0
2008-02-05 12:00:00,65.26,65.26,65.15,65.22,89200.0,39.5142,39.5142,39.4476,39.4899,89200.0
2008-02-05 12:05:00,65.22,65.28,65.15,65.16,105000.0,39.4899,39.5263,39.4476,39.4536,105000.0
2008-02-05 12:10:00,65.16,65.21,65.1,65.1,91300.0,39.4536,39.4839,39.4173,39.4173,91300.0
2008-02-05 12:15:00,65.1,65.13,65.02,65.02,106100.0,39.4173,39.4355,39.3689,39.3689,106100.0
2008-02-05 12:20:00,65.03,65.05,64.98,65.01,164800.0,39.3749,39.387,39.3446,39.3628,164800.0
2008-02-05 12:25:00,65.02,65.06,65.0,65.01,159500.0,39.3689,39.3931,39.3567,39.3628,159500.0
2008-02-05 12:30:00,65.01,65.02,65.0,65.01,126000.0,39.3628,39.3689,39.3567,39.3628,126000.0
2008-02-05 12:35:00,65.02,65.1,65.0,65.09,237800.0,39.3689,39.4173,39.3567,39.4112,237800.0
2008-02-05 12:40:00,65.1,65.12,65.07,65.1,70400.0,39.4173,39.4294,39.3991,39.4173,70400.0
2008-02-05 12:45:00,65.11,65.13,65.07,65.12,88800.0,39.4233,39.4355,39.3991,39.4294,88800.0
2008-02-05 12:50:00,65.13,65.21,65.12,65.15,73000.0,39.4355,39.4839,39.4294,39.4476,73000.0
2008-02-05 12:55:00,65.15,65.2,65.14,65.15,42500.0,39.4476,39.4778,39.4415,39.4476,42500.0
2008-02-05 13:00:00,65.15,65.28,65.15,65.26,89300.0,39.4476,39.5263,39.4476,39.5142,89300.0
2008-02-05 13:05:00,65.26,65.35,65.22,65.23,153000.0,39.5142,39.5687,39.4899,39.496,153000.0
2008-02-05 13:10:00,65.23,65.31,65.14,65.31,197200.0,39.496,39.5444,39.4415,39.5444,197200.0
2008-02-05 13:15:00,65.31,65.37,65.3,65.36,128700.0,39.5444,39.5808,39.5384,39.5747,128700.0
2008-02-05 13:20:00,65.36,65.45,65.33,65.4,163000.0,39.5747,39.6292,39.5566,39.5989,163000.0
2008-02-05 13:25:00,65.41,65.42,65.36,65.37,53900.0,39.605,39.611,39.5747,39.5808,53900.0
2008-02-05 13:30:00,65.37,65.46,65.33,65.37,225000.0,39.5808,39.6353,39.5566,39.5808,225000.0
2008-02-05 13:35:00,65.37,65.44,65.37,65.43,153400.0,39.5808,39.6232,39.5808,39.6171,153400.0
2008-02-05 13:40:00,65.42,65.45,65.35,65.37,85400.0,39.611,39.6292,39.5687,39.5808,85400.0
2008-02-05 13:45:00,65.37,65.38,65.13,65.16,281800.0,39.5808,39.5868,39.4355,39.4536,281800.0
2008-02-05 13:50:00,65.17,65.35,65.13,65.34,142700.0,39.4597,39.5687,39.4355,39.5626,142700.0
2008-02-05 13:55:00,65.34,65.36,65.17,65.18,169200.0,39.5626,39.5747,39.4597,39.4657,169200.0
2008-02-05 14:00:00,65.18,65.22,65.08,65.16,117700.0,39.4657,39.4899,39.4052,39.4536,117700.0
2008-02-05 14:05:00,65.16,65.32,65.1,65.27,112700.0,39.4536,39.5505,39.4173,39.5202,112700.0
2008-02-05 14:10:00,65.26,65.3,65.23,65.27,107600.0,39.5142,39.5384,39.496,39.5202,107600.0
2008-02-05 14:15:00,65.27,65.27,65.21,65.27,112300.0,39.5202,39.5202,39.4839,39.5202,112300.0
2008-02-05 14:20:00,65.28,65.31,65.19,65.24,137800.0,39.5263,39.5444,39.4718,39.5021,137800.0
2008-02-05 14:25:00,65.25,65.26,65.13,65.15,209400.0,39.5081,39.5142,39.4355,39.4476,209400.0
2008-02-05 14:30:00,65.15,65.18,65.07,65.16,190800.0,39.4476,39.4657,39.3991,39.4536,190800.0
2008-02-05 14:35:00,65.15,65.28,65.14,65.2,136200.0,39.4476,39.5263,39.4415,39.4778,136200.0
2008-02-05 14:40:00,65.2,65.27,65.17,65.26,89200.0,39.4778,39.5202,39.4597,39.5142,89200.0
2008-02-05 14:45:00,65.26,65.26,65.15,65.18,107200.0,39.5142,39.5142,39.4476,39.4657,107200.0
2008-02-05 14:50:00,65.18,65.24,65.1,65.21,127500.0,39.4657,39.5021,39.4173,39.4839,127500.0
2008-02-05 14:55:00,65.21,65.25,65.13,65.15,141800.0,39.4839,39.5081,39.4355,39.4476,141800.0
2008-02-05 15:00:00,65.16,65.18,65.07,65.13,204700.0,39.4536,39.4657,39.3991,39.4355,204700.0
2008-02-05 15:05:00,65.12,65.19,65.12,65.18,187600.0,39.4294,39.4718,39.4294,39.4657,187600.0
2008-02-05 15:10:00,65.18,65.25,65.08,65.23,156000.0,39.4657,39.5081,39.4052,39.496,156000.0
2008-02-05 15:15:00,65.23,65.29,65.22,65.28,101200.0,39.496,39.5323,39.4899,39.5263,101200.0
2008-02-05 15:20:00,65.28,65.29,65.16,65.18,129400.0,39.5263,39.5323,39.4536,39.4657,129400.0
2008-02-05 15:25:00,65.19,65.28,65.13,65.13,341300.0,39.4718,39.5263,39.4355,39.4355,341300.0
2008-02-05 15:30:00,65.13,65.21,65.08,65.1,236600.0,39.4355,39.4839,39.4052,39.4173,236600.0
2008-02-05 15:35:00,65.11,65.21,65.11,65.16,240500.0,39.4233,39.4839,39.4233,39.4536,240500.0
2008-02-05 15:40:00,65.16,65.17,64.98,65.06,492600.0,39.4536,39.4597,39.3446,39.3931,492600.0
2008-02-05 15:45:00,65.06,65.11,65.01,65.06,502500.0,39.3931,39.4233,39.3628,39.3931,502500.0
2008-02-05 15:50:00,65.06,65.11,65.03,65.05,354800.0,39.3931,39.4233,39.3749,39.387,354800.0
2008-02-05 15:55:00,65.05,65.12,65.01,65.06,511400.0,39.387,39.4294,39.3628,39.3931,511400.0
2008-02-06 09:30:00,65.35,65.35,64.83,65.04,332300.0,39.5687,39.5687,39.2538,39.381,332300.0
2008-02-06 09:35:00,65.04,65.18,65.0,65.06,97200.0,39.381,39.4657,39.3567,39.3931,97200.0
2008-02-06 09:40:00,65.06,65.17,65.03,65.11,189200.0,39.3931,39.4597,39.3749,39.4233,189200.0
2008-02-06 09:45:00,65.09,65.12,64.81,64.85,199600.0,39.4112,39.4294,39.2417,39.2659,199600.0
2008-02-06 09:50:00,64.85,65.09,64.81,65.09,342400.0,39.2659,39.4112,39.2417,39.4112,342400.0
2008-02-06 09:55:00,65.09,65.11,64.95,65.03,174900.0,39.4112,39.4233,39.3265,39.3749,174900.0
2008-02-06 10:00:00,65.04,65.07,64.81,64.84,218000.0,39.381,39.3991,39.2417,39.2599,218000.0
2008-02-06 10:05:00,64.84,65.05,64.84,65.0,147600.0,39.2599,39.387,39.2599,39.3567,147600.0
2008-02-06 10:10:00,65.01,65.04,64.82,64.88,171500.0,39.3628,39.381,39.2478,39.2841,171500.0
2008-02-06 10:15:00,64.88,65.08,64.87,64.89,116400.0,39.2841,39.4052,39.278,39.2901,116400.0
2008-02-06 10:20:00,64.89,65.0,64.85,65.0,102400.0,39.2901,39.3567,39.2659,39.3567,102400.0
2008-02-06 10:25:00,65.0,65.04,64.91,64.99,154500.0,39.3567,39.381,39.3022,39.3507,154500.0
2008-02-06 10:30:00,64.98,65.12,64.96,65.09,234400.0,39.3446,39.4294,39.3325,39.4112,234400.0
2008-02-06 10:35:00,65.09,65.11,65.0,65.09,206300.0,39.4112,39.4233,39.3567,39.4112,206300.0
2008-02-06 10:40:00,65.08,65.39,65.07,65.32,262000.0,39.4052,39.5929,39.3991,39.5505,262000.0
2008-02-06 10:45:00,65.32,65.37,65.28,65.33,150000.0,39.5505,39.5808,39.5263,39.5566,150000.0
2008-02-06 10:50:00,65.33,65.34,65.09,65.1,186400.0,39.5566,39.5626,39.4112,39.4173,186400.0
2008-02-06 10:55:00,65.1,65.2,65.1,65.17,127500.0,39.4173,39.4778,39.4173,39.4597,127500.0
2008-02-06 11:00:00,65.17,65.29,65.15,65.28,186700.0,39.4597,39.5323,39.4476,39.5263,186700.0
2008-02-06 11:05:00,65.26,65.29,65.15,65.16,193400.0,39.5142,39.5323,39.4476,39.4536,193400.0
2008-02-06 11:10:00,65.16,65.28,65.15,65.28,123700.0,39.4536,39.5263,39.4476,39.5263,123700.0
2008-02-06 11:15:00,65.27,65.34,65.27,65.28,168700.0,39.5202,39.5626,39.5202,39.5263,168700.0
2008-02-06 11:20:00,65.3,65.3,65.25,65.27,96500.0,39.5384,39.5384,39.5081,39.5202,96500.0
2008-02-06 11:25:00,65.26,65.3,65.25,65.25,215300.0,39.5142,39.5384,39.5081,39.5081,215300.0
2008-02-06 11:30:00,65.26,65.26,65.2,65.22,146800.0,39.5142,39.5142,39.4778,39.4899,146800.0
2008-02-06 11:35:00,65.23,65.24,65.16,65.17,144300.0,39.496,39.5021,39.4536,39.4597,144300.0
2008-02-06 11:40:00,65.18,65.19,65.14,65.19,134400.0,39.4657,39.4718,39.4415,39.4718,134400.0
2008-02-06 11:45:00,65.19,65.19,65.15,65.18,61600.0,39.4718,39.4718,39.4476,39.4657,61600.0
2008-02-06 11:50:00,65.19,65.19,65.14,65.15,65400.0,39.4718,39.4718,39.4415,39.4476,65400.0
2008-02-06 11:55:00,65.15,65.17,65.08,65.1,123500.0,39.4476,39.4597,39.4052,39.4173,123500.0
2008-02-06 12:00:00,65.1,65.17,65.09,65.16,66700.0,39.4173,39.4597,39.4112,39.4536,66700.0
2008-02-06 12:05:00,65.16,65.19,65.15,65.18,54100.0,39.4536,39.4718,39.4476,39.4657,54100.0
2008-02-06 12:10:00,65.18,65.19,65.12,65.16,95800.0,39.4657,39.4718,39.4294,39.4536,95800.0
2008-02-06 12:15:00,65.15,65.16,65.12,65.13,85500.0,39.4476,39.4536,39.4294,39.4355,85500.0
2008-02-06 12:20:00,65.14,65.14,65.08,65.11,92000.0,39.4415,39.4415,39.4052,39.4233,92000.0
2008-02-06 12:25:00,65.11,65.13,65.1,65.11,76800.0,39.4233,39.4355,39.4173,39.4233,76800.0
2008-02-06 12:30:00,65.11,65.12,65.08,65.09,77000.0,39.4233,39.4294,39.4052,39.4112,77000.0
2008-02-06 12:35:00,65.09,65.1,65.05,65.09,91800.0,39.4112,39.4173,39.387,39.4112,91800.0
2008-02-06 12:40:00,65.09,65.1,65.05,65.06,81600.0,39.4112,39.4173,39.387,39.3931,81600.0
2008-02-06 12:45:00,65.06,65.06,64.97,64.98,119500.0,39.3931,39.3931,39.3386,39.3446,119500.0
2008-02-06 12:50:00,64.98,64.99,64.92,64.95,65300.0,39.3446,39.3507,39.3083,39.3265,65300.0
2008-02-06 12:55:00,64.95,64.96,64.86,64.93,145800.0,39.3265,39.3325,39.272,39.3144,145800.0
2008-02-06 13:00:00,64.94,64.96,64.85,64.88,121800.0,39.3204,39.3325,39.2659,39.2841,121800.0
2008-02-06 13:05:00,64.88,64.97,64.86,64.94,110000.0,39.2841,39.3386,39.272,39.3204,110000.0
2008-02-06 13:10:00,64.94,64.96,64.91,64.94,74200.0,39.3204,39.3325,39.3022,39.3204,74200.0
2008-02-06 13:15:00,64.94,64.97,64.88,64.89,113800.0,39.3204,39.3386,39.2841,39.2901,113800.0
2008-02-06 13:20:00,64.88,64.91,64.81,64.84,86700.0,39.2841,39.3022,39.2417,39.2599,86700.0
2008-02-06 13:25:00,64.85,64.91,64.81,64.9,92400.0,39.2659,39.3022,39.2417,39.2962,92400.0
2008-02-06 13:30:00,64.89,64.91,64.81,64.82,56600.0,39.2901,39.3022,39.2417,39.2478,56600.0
2008-02-06 13:35:00,64.81,64.95,64.81,64.93,116600.0,39.2417,39.3265,39.2417,39.3144,116600.0
2008-02-06 13:40:00,64.93,65.01,64.91,64.99,80600.0,39.3144,39.3628,39.3022,39.3507,80600.0
2008-02-06 13:45:00,64.99,65.02,64.9,64.99,120800.0,39.3507,39.3689,39.2962,39.3507,120800.0
2008-02-06 13:50:00,64.99,65.04,64.96,64.98,105800.0,39.3507,39.381,39.3325,39.3446,105800.0
2008-02-06 13:55:00,64.97,65.02,64.96,65.0,101600.0,39.3386,39.3689,39.3325,39.3567,101600.0
2008-02-06 14:00:00,65.01,65.09,64.98,65.08,204800.0,39.3628,39.4112,39.3446,39.4052,204800.0
2008-02-06 14:05:00,65.08,65.09,65.04,65.04,133500.0,39.4052,39.4112,39.381,39.381,133500.0
2008-02-06 14:10:00,65.04,65.04,64.91,64.94,202700.0,39.381,39.381,39.3022,39.3204,202700.0
2008-02-06 14:15:00,64.95,65.02,64.93,64.96,150000.0,39.3265,39.3689,39.3144,39.3325,150000.0
2008-02-06 14:20:00,64.96,65.02,64.96,65.01,141800.0,39.3325,39.3689,39.3325,39.3628,141800.0
2008-02-06 14:25:00,65.0,65.08,64.98,65.03,173900.0,39.3567,39.4052,39.3446,39.3749,173900.0
2008-02-06 14:30:00,65.03,65.1,65.02,65.09,119400.0,39.3749,39.4173,39.3689,39.4112,119400.0
2008-02-06 14:35:00,65.09,65.2,65.08,65.19,150100.0,39.4112,39.4778,39.4052,39.4718,150100.0
2008-02-06 14:40:00,65.19,65.21,65.05,65.12,173400.0,39.4718,39.4839,39.387,39.4294,173400.0
2008-02-06 14:45:00,65.12,65.17,65.09,65.14,105800.0,39.4294,39.4597,39.4112,39.4415,105800.0
2008-02-06 14:50:00,65.15,65.18,65.11,65.15,99500.0,39.4476,39.4657,39.4233,39.4476,99500.0
2008-02-06 14:55:00,65.15,65.27,65.15,65.22,140100.0,39.4476,39.5202,39.4476,39.4899,140100.0
2008-02-06 15:00:00,65.21,65.3,65.21,65.23,193600.0,39.4839,39.5384,39.4839,39.496,193600.0
2008-02-06 15:05:00,65.25,65.25,65.18,65.22,177500.0,39.5081,39.5081,39.4657,39.4899,177500.0
2008-02-06 15:10:00,65.22,65.29,65.18,65.23,241900.0,39.4899,39.5323,39.4657,39.496,241900.0
2008-02-06 15:15:00,65.22,65.26,65.11,65.24,345000.0,39.4899,39.5142,39.4233,39.5021,345000.0
2008-02-06 15:20:00,65.25,65.3,65.21,65.3,223700.0,39.5081,39.5384,39.4839,39.5384,223700.0
2008-02-06 15:25:00,65.3,65.4,65.3,65.35,299000.0,39.5384,39.5989,39.5384,39.5687,299000.0
2008-02-06 15:30:00,65.36,65.38,65.31,65.36,295200.0,39.5747,39.5868,39.5444,39.5747,295200.0
2008-02-06 15:35:00,65.36,65.46,65.3,65.41,320400.0,39.5747,39.6353,39.5384,39.605,320400.0
2008-02-06 15:40:00,65.4,65.43,65.32,65.34,223400.0,39.5989,39.6171,39.5505,39.5626,223400.0
2008-02-06 15:45:00,65.34,65.43,65.32,65.41,288400.0,39.5626,39.6171,39.5505,39.605,288400.0
2008-02-06 15:50:00,65.41,65.41,65.28,65.3,371300.0,39.605,39.605,39.5263,39.5384,371300.0
2008-02-06 15:55:00,65.3,65.31,65.21,65.31,428300.0,39.5384,39.5444,39.4839,39.5444,428300.0
2008-02-07 09:30:00,65.08,65.47,65.08,65.45,343400.0,39.4052,39.6413,39.4052,39.6292,343400.0
2008-02-07 09:35:00,65.46,65.51,65.34,65.4,197200.0,39.6353,39.6655,39.5626,39.5989,197200.0
2008-02-07 09:40:00,65.39,65.56,65.35,65.56,216000.0,39.5929,39.6958,39.5687,39.6958,216000.0
2008-02-07 09:45:00,65.55,65.58,65.46,65.58,260500.0,39.6898,39.7079,39.6353,39.7079,260500.0
2008-02-07 09:50:00,65.57,65.6,65.46,65.47,199000.0,39.7019,39.72,39.6353,39.6413,199000.0
2008-02-07 09:55:00,65.47,65.65,65.47,65.62,223000.0,39.6413,39.7503,39.6413,39.7321,223000.0
2008-02-07 10:00:00,65.62,65.89,65.57,65.84,427400.0,39.7321,39.8956,39.7019,39.8654,427400.0
2008-02-07 10:05:00,65.85,66.07,65.8,66.07,450600.0,39.8714,40.0046,39.8411,40.0046,450600.0
2008-02-07 10:10:00,66.07,66.23,65.97,66.2,394200.0,40.0046,40.1015,39.9441,40.0833,394200.0
2008-02-07 10:15:00,66.21,66.34,66.19,66.22,370800.0,40.0894,40.1681,40.0773,40.0954,370800.0
2008-02-07 10:20:00,66.2,66.28,66.19,66.23,274600.0,40.0833,40.1318,40.0773,40.1015,274600.0
2008-02-07 10:25:00,66.22,66.25,66.09,66.09,320100.0,40.0954,40.1136,40.0167,40.0167,320100.0
2008-02-07 10:30:00,66.09,66.1,66.0,66.1,286500.0,40.0167,40.0228,39.9622,40.0228,286500.0
2008-02-07 10:35:00,66.1,66.15,66.0,66.02,255300.0,40.0228,40.0531,39.9622,39.9743,255300.0
2008-02-07 10:40:00,66.01,66.02,66.0,66.0,136500.0,39.9683,39.9743,39.9622,39.9622,136500.0
2008-02-07 10:45:00,66.0,66.01,65.89,65.95,283500.0,39.9622,39.9683,39.8956,39.932,283500.0
2008-02-07 10:50:00,65.95,66.15,65.95,66.11,246200.0,39.932,40.0531,39.932,40.0288,246200.0
2008-02-07 10:55:00,66.11,66.16,65.96,65.98,160300.0,40.0288,40.0591,39.938,39.9501,160300.0
2008-02-07 11:00:00,65.98,66.11,65.98,66.01,108700.0,39.9501,40.0288,39.9501,39.9683,108700.0
2008-02-07 11:05:00,66.01,66.01,65.95,65.95,170600.0,39.9683,39.9683,39.932,39.932,170600.0
2008-02-07 11:10:00,65.95,65.97,65.95,65.97,249300.0,39.932,39.9441,39.932,39.9441,249300.0
2008-02-07 11:15:00,65.96,66.01,65.96,65.98,175800.0,39.938,39.9683,39.938,39.9501,175800.0
2008-02-07 11:20:00,65.98,66.03,65.94,66.03,198800.0,39.9501,39.9804,39.9259,39.9804,198800.0
2008-02-07 11:25:00,66.04,66.04,65.85,65.85,120200.0,39.9864,39.9864,39.8714,39.8714,120200.0
2008-02-07 11:30:00,65.86,65.92,65.86,65.91,111200.0,39.8775,39.9138,39.8775,39.9077,111200.0
2008-02-07 11:35:00,65.9,65.9,65.8,65.81,229300.0,39.9017,39.9017,39.8411,39.8472,229300.0
2008-02-07 11:40:00,65.8,65.92,65.8,65.85,178800.0,39.8411,39.9138,39.8411,39.8714,178800.0
2008-02-07 11:45:00,65.84,65.87,65.76,65.8,103100.0,39.8654,39.8835,39.8169,39.8411,103100.0
2008-02-07 11:50:00,65.8,65.84,65.72,65.75,135200.0,39.8411,39.8654,39.7927,39.8109,135200.0
2008-02-07 11:55:00,65.75,65.76,65.65,65.67,259700.0,39.8109,39.8169,39.7503,39.7624,259700.0
2008-02-07 12:00:00,65.67,65.69,65.61,65.61,121900.0,39.7624,39.7745,39.7261,39.7261,121900.0
2008-02-07 12:05:00,65.62,65.62,65.54,65.56,117600.0,39.7321,39.7321,39.6837,39.6958,117600.0
2008-02-07 12:10:00,65.56,65.58,65.54,65.56,90000.0,39.6958,39.7079,39.6837,39.6958,90000.0
2008-02-07 12:15:00,65.56,65.63,65.53,65.58,150900.0,39.6958,39.7382,39.6777,39.7079,150900.0
2008-02-07 12:20:00,65.58,65.6,65.51,65.53,71400.0,39.7079,39.72,39.6655,39.6777,71400.0
2008-02-07 12:25:00,65.52,65.61,65.51,65.57,97400.0,39.6716,39.7261,39.6655,39.7019,97400.0
2008-02-07 12:30:00,65.58,65.67,65.54,65.67,121300.0,39.7079,39.7624,39.6837,39.7624,121300.0
2008-02-07 12:35:00,65.67,65.7,65.59,65.67,140600.0,39.7624,39.7806,39.714,39.7624,140600.0
2008-02-07 12:40:00,65.67,65.7,65.55,65.67,134000.0,39.7624,39.7806,39.6898,39.7624,134000.0
2008-02-07 12:45:00,65.66,65.71,65.58,65.7,102000.0,39.7564,39.7866,39.7079,39.7806,102000.0
2008-02-07 12:50:00,65.7,65.82,65.68,65.82,131100.0,39.7806,39.8532,39.7685,39.8532,131100.0
2008-02-07 12:55:00,65.82,65.82,65.63,65.65,138300.0,39.8532,39.8532,39.7382,39.7503,138300.0
2008-02-07 13:00:00,65.66,65.71,65.53,65.61,163000.0,39.7564,39.7866,39.6777,39.7261,163000.0
2008-02-07 13:05:00,65.61,65.62,65.56,65.61,120500.0,39.7261,39.7321,39.6958,39.7261,120500.0
2008-02-07 13:10:00,65.6,65.62,65.47,65.48,103100.0,39.72,39.7321,39.6413,39.6474,103100.0
2008-02-07 13:15:00,65.49,65.51,65.46,65.49,64300.0,39.6534,39.6655,39.6353,39.6534,64300.0
2008-02-07 13:20:00,65.48,65.66,65.48,65.61,153400.0,39.6474,39.7564,39.6474,39.7261,153400.0
2008-02-07 13:25:00,65.61,65.76,65.61,65.72,156000.0,39.7261,39.8169,39.7261,39.7927,156000.0
2008-02-07 13:30:00,65.72,65.76,65.65,65.75,91600.0,39.7927,39.8169,39.7503,39.8109,91600.0
2008-02-07 13:35:00,65.75,65.79,65.72,65.73,101400.0,39.8109,39.8351,39.7927,39.7987,101400.0
2008-02-07 13:40:00,65.74,65.79,65.72,65.72,107400.0,39.8048,39.8351,39.7927,39.7927,107400.0
2008-02-07 13:45:00,65.73,65.75,65.64,65.65,100300.0,39.7987,39.8109,39.7443,39.7503,100300.0
2008-02-07 13:50:00,65.65,65.69,65.61,65.69,128300.0,39.7503,39.7745,39.7261,39.7745,128300.0
2008-02-07 13:55:00,65.69,65.9,65.68,65.86,243100.0,39.7745,39.9017,39.7685,39.8775,243100.0
2008-02-07 14:00:00,65.86,65.87,65.78,65.83,128300.0,39.8775,39.8835,39.829,39.8593,128300.0
2008-02-07 14:05:00,65.84,65.93,65.81,65.86,168900.0,39.8654,39.9198,39.8472,39.8775,168900.0
2008-02-07 14:10:00,65.86,65.89,65.73,65.75,116900.0,39.8775,39.8956,39.7987,39.8109,116900.0
2008-02-07 14:15:00,65.76,65.8,65.65,65.76,179900.0,39.8169,39.8411,39.7503,39.8169,179900.0
2008-02-07 14:20:00,65.77,65.78,65.68,65.7,182400.0,39.823,39.829,39.7685,39.7806,182400.0
2008-02-07 14:25:00,65.7,65.71,65.61,65.67,248200.0,39.7806,39.7866,39.7261,39.7624,248200.0
2008-02-07 14:30:00,65.68,65.68,65.61,65.62,181300.0,39.7685,39.7685,39.7261,39.7321,181300.0
2008-02-07 14:35:00,65.62,65.67,65.48,65.54,246800.0,39.7321,39.7624,39.6474,39.6837,246800.0
2008-02-07 14:40:00,65.54,65.58,65.46,65.47,132000.0,39.6837,39.7079,39.6353,39.6413,132000.0
2008-02-07 14:45:00,65.48,65.62,65.46,65.59,185400.0,39.6474,39.7321,39.6353,39.714,185400.0
2008-02-07 14:50:00,65.58,65.63,65.53,65.61,149000.0,39.7079,39.7382,39.6777,39.7261,149000.0
2008-02-07 14:55:00,65.6,65.69,65.57,65.58,155200.0,39.72,39.7745,39.7019,39.7079,155200.0
2008-02-07 15:00:00,65.56,65.62,65.52,65.58,211100.0,39.6958,39.7321,39.6716,39.7079,211100.0
2008-02-07 15:05:00,65.57,65.6,65.49,65.5,359300.0,39.7019,39.72,39.6534,39.6595,359300.0
2008-02-07 15:10:00,65.48,65.63,65.46,65.6,296500.0,39.6474,39.7382,39.6353,39.72,296500.0
2008-02-07 15:15:00,65.6,65.75,65.6,65.7,259200.0,39.72,39.8109,39.72,39.7806,259200.0
2008-02-07 15:20:00,65.69,65.75,65.63,65.66,278300.0,39.7745,39.8109,39.7382,39.7564,278300.0
2008-02-07 15:25:00,65.66,65.85,65.64,65.7,345700.0,39.7564,39.8714,39.7443,39.7806,345700.0
2008-02-07 15:30:00,65.7,65.86,65.7,65.85,199300.0,39.7806,39.8775,39.7806,39.8714,199300.0
2008-02-07 15:35:00,65.84,65.86,65.73,65.77,274500.0,39.8654,39.8775,39.7987,39.823,274500.0
2008-02-07 15:40:00,65.77,65.81,65.61,65.61,274600.0,39.823,39.8472,39.7261,39.7261,274600.0
2008-02-07 15:45:00,65.61,65.69,65.52,65.64,317900.0,39.7261,39.7745,39.6716,39.7443,317900.0
2008-02-07 15:50:00,65.64,65.67,65.51,65.67,366400.0,39.7443,39.7624,39.6655,39.7624,366400.0
2008-02-07 15:55:00,65.67,65.78,65.65,65.76,282200.0,39.7624,39.829,39.7503,39.8169,282200.0
2008-02-08 09:30:00,65.55,65.75,65.05,65.06,319200.0,39.6898,39.8109,39.387,39.3931,319200.0
2008-02-08 09:35:00,65.05,65.43,65.05,65.4,157300.0,39.387,39.6171,39.387,39.5989,157300.0
2008-02-08 09:40:00,65.43,65.49,65.27,65.28,128500.0,39.6171,39.6534,39.5202,39.5263,128500.0
2008-02-08 09:45:00,65.3,65.33,65.21,65.24,166300.0,39.5384,39.5566,39.4839,39.5021,166300.0
2008-02-08 09:50:00,65.23,65.41,65.18,65.4,184600.0,39.496,39.605,39.4657,39.5989,184600.0
2008-02-08 09:55:00,65.4,65.47,65.35,65.42,79400.0,39.5989,39.6413,39.5687,39.611,79400.0
2008-02-08 10:00:00,65.41,65.49,65.28,65.44,199200.0,39.605,39.6534,39.5263,39.6232,199200.0
2008-02-08 10:05:00,65.44,65.47,65.29,65.35,157400.0,39.6232,39.6413,39.5323,39.5687,157400.0
2008-02-08 10:10:00,65.35,65.5,65.31,65.46,129900.0,39.5687,39.6595,39.5444,39.6353,129900.0
2008-02-08 10:15:00,65.45,65.48,65.22,65.41,109900.0,39.6292,39.6474,39.4899,39.605,109900.0
2008-02-08 10:20:00,65.41,65.46,65.34,65.43,80200.0,39.605,39.6353,39.5626,39.6171,80200.0
2008-02-08 10:25:00,65.43,65.43,65.19,65.27,103500.0,39.6171,39.6171,39.4718,39.5202,103500.0
2008-02-08 10:30:00,65.27,65.27,65.15,65.18,100200.0,39.5202,39.5202,39.4476,39.4657,100200.0
2008-02-08 10:35:00,65.18,65.33,65.17,65.32,128100.0,39.4657,39.5566,39.4597,39.5505,128100.0
2008-02-08 10:40:00,65.32,65.32,65.2,65.31,106100.0,39.5505,39.5505,39.4778,39.5444,106100.0
2008-02-08 10:45:00,65.31,65.38,65.31,65.37,100000.0,39.5444,39.5868,39.5444,39.5808,100000.0
2008-02-08 10:50:00,65.37,65.4,65.23,65.4,78200.0,39.5808,39.5989,39.496,39.5989,78200.0
2008-02-08 10:55:00,65.4,65.45,65.27,65.28,61400.0,39.5989,39.6292,39.5202,39.5263,61400.0
2008-02-08 11:00:00,65.28,65.29,65.21,65.25,58600.0,39.5263,39.5323,39.4839,39.5081,58600.0
2008-02-08 11:05:00,65.25,65.44,65.25,65.41,92400.0,39.5081,39.6232,39.5081,39.605,92400.0
2008-02-08 11:10:00,65.41,65.47,65.36,65.38,75600.0,39.605,39.6413,39.5747,39.5868,75600.0
2008-02-08 11:15:00,65.39,65.44,65.33,65.41,55900.0,39.5929,39.6232,39.5566,39.605,55900.0
2008-02-08 11:20:00,65.43,65.43,65.3,65.33,71700.0,39.6171,39.6171,39.5384,39.5566,71700.0
2008-02-08 11:25:00,65.33,65.46,65.29,65.44,94700.0,39.5566,39.6353,39.5323,39.6232,94700.0
2008-02-08 11:30:00,65.44,65.49,65.36,65.47,44400.0,39.6232,39.6534,39.5747,39.6413,44400.0
2008-02-08 11:35:00,65.47,65.48,65.33,65.41,52800.0,39.6413,39.6474,39.5566,39.605,52800.0
2008-02-08 11:40:00,65.41,65.42,65.3,65.34,45200.0,39.605,39.611,39.5384,39.5626,45200.0
2008-02-08 11:45:00,65.35,65.4,65.28,65.36,90000.0,39.5687,39.5989,39.5263,39.5747,90000.0
2008-02-08 11:50:00,65.36,65.38,65.3,65.35,71400.0,39.5747,39.5868,39.5384,39.5687,71400.0
2008-02-08 11:55:00,65.36,65.39,65.3,65.39,92700.0,39.5747,39.5929,39.5384,39.5929,92700.0
2008-02-08 12:00:00,65.39,65.39,65.33,65.37,77900.0,39.5929,39.5929,39.5566,39.5808,77900.0
2008-02-08 12:05:00,65.37,65.38,65.34,65.35,50400.0,39.5808,39.5868,39.5626,39.5687,50400.0
2008-02-08 12:10:00,65.35,65.36,65.31,65.35,56500.0,39.5687,39.5747,39.5444,39.5687,56500.0
2008-02-08 12:15:00,65.36,65.38,65.25,65.38,129700.0,39.5747,39.5868,39.5081,39.5868,129700.0
2008-02-08 12:20:00,65.38,65.38,65.19,65.34,127400.0,39.5868,39.5868,39.4718,39.5626,127400.0
2008-02-08 12:25:00,65.35,65.39,65.16,65.33,147000.0,39.5687,39.5929,39.4536,39.5566,147000.0
2008-02-08 12:30:00,65.33,65.38,65.31,65.38,43000.0,39.5566,39.5868,39.5444,39.5868,43000.0
2008-02-08 12:35:00,65.37,65.38,65.23,65.27,49500.0,39.5808,39.5868,39.496,39.5202,49500.0
2008-02-08 12:40:00,65.27,65.27,65.2,65.23,53600.0,39.5202,39.5202,39.4778,39.496,53600.0
2008-02-08 12:45:00,65.23,65.25,65.11,65.14,94600.0,39.496,39.5081,39.4233,39.4415,94600.0
2008-02-08 12:50:00,65.13,65.27,65.13,65.24,36600.0,39.4355,39.5202,39.4355,39.5021,36600.0
2008-02-08 12:55:00,65.26,65.28,65.18,65.23,46600.0,39.5142,39.5263,39.4657,39.496,46600.0
2008-02-08 13:00:00,65.24,65.25,65.13,65.21,83100.0,39.5021,39.5081,39.4355,39.4839,83100.0
2008-02-08 13:05:00,65.21,65.29,65.2,65.27,55700.0,39.4839,39.5323,39.4778,39.5202,55700.0
2008-02-08 13:10:00,65.27,65.31,65.09,65.15,100700.0,39.5202,39.5444,39.4112,39.4476,100700.0
2008-02-08 13:15:00,65.16,65.16,65.07,65.07,95200.0,39.4536,39.4536,39.3991,39.3991,95200.0
2008-02-08 13:20:00,65.06,65.11,65.03,65.11,96800.0,39.3931,39.4233,39.3749,39.4233,96800.0
2008-02-08 13:25:00,65.12,65.23,65.11,65.22,74000.0,39.4294,39.496,39.4233,39.4899,74000.0
2008-02-08 13:30:00,65.22,65.24,65.1,65.13,71400.0,39.4899,39.5021,39.4173,39.4355,71400.0
2008-02-08 13:35:00,65.13,65.15,65.05,65.07,75300.0,39.4355,39.4476,39.387,39.3991,75300.0
2008-02-08 13:40:00,65.08,65.13,64.98,65.02,121000.0,39.4052,39.4355,39.3446,39.3689,121000.0
2008-02-08 13:45:00,65.02,65.05,65.0,65.02,112800.0,39.3689,39.387,39.3567,39.3689,112800.0
2008-02-08 13:50:00,65.01,65.08,65.0,65.02,146000.0,39.3628,39.4052,39.3567,39.3689,146000.0
2008-02-08 13:55:00,65.0,65.04,65.0,65.0,112500.0,39.3567,39.381,39.3567,39.3567,112500.0
2008-02-08 14:00:00,65.0,65.05,64.96,65.01,105100.0,39.3567,39.387,39.3325,39.3628,105100.0
2008-02-08 14:05:00,65.01,65.06,64.99,64.99,78200.0,39.3628,39.3931,39.3507,39.3507,78200.0
2008-02-08 14:10:00,64.99,65.03,64.95,64.98,64700.0,39.3507,39.3749,39.3265,39.3446,64700.0
2008-02-08 14:15:00,64.98,65.17,64.98,65.16,72400.0,39.3446,39.4597,39.3446,39.4536,72400.0
2008-02-08 14:20:00,65.16,65.18,65.04,65.04,99300.0,39.4536,39.4657,39.381,39.381,99300.0
2008-02-08 14:25:00,65.04,65.11,65.02,65.08,133500.0,39.381,39.4233,39.3689,39.4052,133500.0
2008-02-08 14:30:00,65.08,65.08,64.98,64.99,120900.0,39.4052,39.4052,39.3446,39.3507,120900.0
2008-02-08 14:35:00,65.0,65.08,64.99,65.08,91400.0,39.3567,39.4052,39.3507,39.4052,91400.0
2008-02-08 14:40:00,65.08,65.08,64.98,65.06,85700.0,39.4052,39.4052,39.3446,39.3931,85700.0
2008-02-08 14:45:00,65.06,65.06,64.88,64.89,117300.0,39.3931,39.3931,39.2841,39.2901,117300.0
2008-02-08 14:50:00,64.89,64.99,64.88,64.94,85900.0,39.2901,39.3507,39.2841,39.3204,85900.0
2008-02-08 14:55:00,64.95,65.0,64.87,64.9,112500.0,39.3265,39.3567,39.278,39.2962,112500.0
2008-02-08 15:00:00,64.9,64.91,64.85,64.91,104400.0,39.2962,39.3022,39.2659,39.3022,104400.0
2008-02-08 15:05:00,64.91,64.97,64.85,64.96,149300.0,39.3022,39.3386,39.2659,39.3325,149300.0
2008-02-08 15:10:00,64.97,65.06,64.96,65.04,142000.0,39.3386,39.3931,39.3325,39.381,142000.0
2008-02-08 15:15:00,65.04,65.15,65.03,65.14,131800.0,39.381,39.4476,39.3749,39.4415,131800.0
2008-02-08 15:20:00,65.14,65.15,64.95,65.0,154500.0,39.4415,39.4476,39.3265,39.3567,154500.0
2008-02-08 15:25:00,65.01,65.09,64.99,65.05,118400.0,39.3628,39.4112,39.3507,39.387,118400.0
2008-02-08 15:30:00,65.05,65.2,65.05,65.16,172700.0,39.387,39.4778,39.387,39.4536,172700.0
2008-02-08 15:35:00,65.16,65.17,65.03,65.05,226400.0,39.4536,39.4597,39.3749,39.387,226400.0
2008-02-08 15:40:00,65.05,65.15,65.03,65.12,173400.0,39.387,39.4476,39.3749,39.4294,173400.0
2008-02-08 15:45:00,65.13,65.3,65.13,65.19,247100.0,39.4355,39.5384,39.4355,39.4718,247100.0
2008-02-08 15:50:00,65.19,65.21,65.0,65.02,323200.0,39.4718,39.4839,39.3567,39.3689,323200.0
2008-02-08 15:55:00,65.02,65.04,64.91,64.99,274900.0,39.3689,39.381,39.3022,39.3507,274900.0
2008-02-11 09:30:00,64.91,64.95,64.73,64.85,255100.0,39.3022,39.3265,39.1933,39.2659,255100.0
2008-02-11 09:35:00,64.84,64.99,64.82,64.87,117600.0,39.2599,39.3507,39.2478,39.278,117600.0
2008-02-11 09:40:00,64.86,65.01,64.83,64.98,133600.0,39.272,39.3628,39.2538,39.3446,133600.0
2008-02-11 09:45:00,64.99,65.03,64.9,64.9,127400.0,39.3507,39.3749,39.2962,39.2962,127400.0
2008-02-11 09:50:00,64.9,64.94,64.77,64.82,139400.0,39.2962,39.3204,39.2175,39.2478,139400.0
2008-02-11 09:55:00,64.82,64.95,64.79,64.86,299800.0,39.2478,39.3265,39.2296,39.272,299800.0
2008-02-11 10:00:00,64.85,65.01,64.85,64.98,268600.0,39.2659,39.3628,39.2659,39.3446,268600.0
2008-02-11 10:05:00,64.98,65.01,64.91,64.95,201800.0,39.3446,39.3628,39.3022,39.3265,201800.0
2008-02-11 10:10:00,64.93,65.06,64.91,64.96,176500.0,39.3144,39.3931,39.3022,39.3325,176500.0
2008-02-11 10:15:00,64.96,65.08,64.91,65.01,186800.0,39.3325,39.4052,39.3022,39.3628,186800.0
2008-02-11 10:20:00,65.02,65.2,64.99,65.17,188000.0,39.3689,39.4778,39.3507,39.4597,188000.0
2008-02-11 10:25:00,65.16,65.25,65.1,65.25,95700.0,39.4536,39.5081,39.4173,39.5081,95700.0
2008-02-11 10:30:00,65.24,65.27,65.14,65.18,138400.0,39.5021,39.5202,39.4415,39.4657,138400.0
2008-02-11 10:35:00,65.19,65.3,65.13,65.2,164200.0,39.4718,39.5384,39.4355,39.4778,164200.0
2008-02-11 10:40:00,65.19,65.26,65.14,65.25,102600.0,39.4718,39.5142,39.4415,39.5081,102600.0
2008-02-11 10:45:00,65.24,65.3,65.23,65.3,113100.0,39.5021,39.5384,39.496,39.5384,113100.0
2008-02-11 10:50:00,65.29,65.35,65.25,65.35,162300.0,39.5323,39.5687,39.5081,39.5687,162300.0
2008-02-11 10:55:00,65.34,65.41,65.33,65.39,153400.0,39.5626,39.605,39.5566,39.5929,153400.0
2008-02-11 11:00:00,65.39,65.43,65.34,65.42,175700.0,39.5929,39.6171,39.5626,39.611,175700.0
2008-02-11 11:05:00,65.41,65.46,65.35,65.37,177400.0,39.605,39.6353,39.5687,39.5808,177400.0
2008-02-11 11:10:00,65.37,65.41,65.34,65.39,102200.0,39.5808,39.605,39.5626,39.5929,102200.0
2008-02-11 11:15:00,65.38,65.48,65.37,65.44,103700.0,39.5868,39.6474,39.5808,39.6232,103700.0
2008-02-11 11:20:00,65.44,65.49,65.4,65.4,96500.0,39.6232,39.6534,39.5989,39.5989,96500.0
2008-02-11 11:25:00,65.4,65.41,65.31,65.35,150200.0,39.5989,39.605,39.5444,39.5687,150200.0
2008-02-11 11:30:00,65.34,65.34,65.27,65.31,109500.0,39.5626,39.5626,39.5202,39.5444,109500.0
2008-02-11 11:35:00,65.3,65.37,65.29,65.36,92900.0,39.5384,39.5808,39.5323,39.5747,92900.0
2008-02-11 11:40:00,65.36,65.41,65.35,65.38,90200.0,39.5747,39.605,39.5687,39.5868,90200.0
2008-02-11 11:45:00,65.38,65.38,65.29,65.33,108900.0,39.5868,39.5868,39.5323,39.5566,108900.0
2008-02-11 11:50:00,65.33,65.47,65.32,65.41,98400.0,39.5566,39.6413,39.5505,39.605,98400.0
2008-02-11 11:55:00,65.4,65.45,65.36,65.41,88700.0,39.5989,39.6292,39.5747,39.605,88700.0
2008-02-11 12:00:00,65.4,65.49,65.4,65.45,127600.0,39.5989,39.6534,39.5989,39.6292,127600.0
2008-02-11 12:05:00,65.45,65.51,65.38,65.38,135600.0,39.6292,39.6655,39.5868,39.5868,135600.0
2008-02-11 12:10:00,65.38,65.48,65.38,65.47,55400.0,39.5868,39.6474,39.5868,39.6413,55400.0
2008-02-11 12:15:00,65.48,65.51,65.39,65.4,87900.0,39.6474,39.6655,39.5929,39.5989,87900.0
2008-02-11 12:20:00,65.42,65.44,65.37,65.38,69300.0,39.611,39.6232,39.5808,39.5868,69300.0
2008-02-11 12:25:00,65.37,65.45,65.37,65.42,62800.0,39.5808,39.6292,39.5808,39.611,62800.0
2008-02-11 12:30:00,65.42,65.48,65.39,65.46,86800.0,39.611,39.6474,39.5929,39.6353,86800.0
2008-02-11 12:35:00,65.46,65.6,65.44,65.56,124000.0,39.6353,39.72,39.6232,39.6958,124000.0
2008-02-11 12:40:00,65.55,65.65,65.52,65.63,61800.0,39.6898,39.7503,39.6716,39.7382,61800.0
2008-02-11 12:45:00,65.62,65.79,65.59,65.75,113400.0,39.7321,39.8351,39.714,39.8109,113400.0
2008-02-11 12:50:00,65.75,65.77,65.67,65.76,94100.0,39.8109,39.823,39.7624,39.8169,94100.0
2008-02-11 12:55:00,65.76,65.77,65.69,65.73,65400.0,39.8169,39.823,39.7745,39.7987,65400.0
2008-02-11 13:00:00,65.74,65.85,65.74,65.79,79200.0,39.8048,39.8714,39.8048,39.8351,79200.0
2008-02-11 13:05:00,65.78,65.78,65.66,65.69,78000.0,39.829,39.829,39.7564,39.7745,78000.0
2008-02-11 13:10:00,65.7,65.74,65.66,65.73,60300.0,39.7806,39.8048,39.7564,39.7987,60300.0
2008-02-11 13:15:00,65.74,65.74,65.63,65.66,64000.0,39.8048,39.8048,39.7382,39.7564,64000.0
2008-02-11 13:20:00,65.66,65.73,65.66,65.71,85700.0,39.7564,39.7987,39.7564,39.7866,85700.0
2008-02-11 13:25:00,65.71,65.74,65.62,65.69,79200.0,39.7866,39.8048,39.7321,39.7745,79200.0
2008-02-11 13:30:00,65.69,65.79,65.69,65.77,94800.0,39.7745,39.8351,39.7745,39.823,94800.0
2008-02-11 13:35:00,65.77,65.78,65.67,65.68,49300.0,39.823,39.829,39.7624,39.7685,49300.0
2008-02-11 13:40:00,65.69,65.77,65.68,65.7,72100.0,39.7745,39.823,39.7685,39.7806,72100.0
2008-02-11 13:45:00,65.69,65.75,65.68,65.69,51000.0,39.7745,39.8109,39.7685,39.7745,51000.0
2008-02-11 13:50:00,65.69,65.74,65.66,65.67,72500.0,39.7745,39.8048,39.7564,39.7624,72500.0
2008-02-11 13:55:00,65.67,65.71,65.62,65.7,55700.0,39.7624,39.7866,39.7321,39.7806,55700.0
2008-02-11 14:00:00,65.71,65.79,65.69,65.74,90200.0,39.7866,39.8351,39.7745,39.8048,90200.0
2008-02-11 14:05:00,65.74,65.8,65.71,65.74,90800.0,39.8048,39.8411,39.7866,39.8048,90800.0
2008-02-11 14:10:00,65.73,65.83,65.72,65.83,128900.0,39.7987,39.8593,39.7927,39.8593,128900.0
2008-02-11 14:15:00,65.83,65.83,65.74,65.76,126900.0,39.8593,39.8593,39.8048,39.8169,126900.0
2008-02-11 14:20:00,65.75,65.76,65.69,65.74,67400.0,39.8109,39.8169,39.7745,39.8048,67400.0
2008-02-11 14:25:00,65.74,65.76,65.68,65.7,79100.0,39.8048,39.8169,39.7685,39.7806,79100.0
2008-02-11 14:30:00,65.7,65.74,65.66,65.72,72600.0,39.7806,39.8048,39.7564,39.7927,72600.0
2008-02-11 14:35:00,65.71,65.72,65.66,65.68,56600.0,39.7866,39.7927,39.7564,39.7685,56600.0
2008-02-11 14:40:00,65.68,65.73,65.66,65.72,58200.0,39.7685,39.7987,39.7564,39.7927,58200.0
2008-02-11 14:45:00,65.72,65.83,65.71,65.75,93100.0,39.7927,39.8593,39.7866,39.8109,93100.0
2008-02-11 14:50:00,65.75,65.89,65.71,65.85,90200.0,39.8109,39.8956,39.7866,39.8714,90200.0
2008-02-11 14:55:00,65.85,65.94,65.85,65.87,141500.0,39.8714,39.9259,39.8714,39.8835,141500.0
2008-02-11 15:00:00,65.87,65.9,65.78,65.84,162400.0,39.8835,39.9017,39.829,39.8654,162400.0
2008-02-11 15:05:00,65.83,65.89,65.77,65.88,136700.0,39.8593,39.8956,39.823,39.8896,136700.0
2008-02-11 15:10:00,65.87,65.97,65.85,65.95,110000.0,39.8835,39.9441,39.8714,39.932,110000.0
2008-02-11 15:15:00,65.95,65.96,65.88,65.9,113900.0,39.932,39.938,39.8896,39.9017,113900.0
2008-02-11 15:20:00,65.9,66.0,65.89,66.0,200000.0,39.9017,39.9622,39.8956,39.9622,200000.0
2008-02-11 15:25:00,65.99,66.01,65.96,65.98,183800.0,39.9562,39.9683,39.938,39.9501,183800.0
2008-02-11 15:30:00,65.99,65.99,65.9,65.92,185000.0,39.9562,39.9562,39.9017,39.9138,185000.0
2008-02-11 15:35:00,65.92,65.98,65.87,65.91,178900.0,39.9138,39.9501,39.8835,39.9077,178900.0
2008-02-11 15:40:00,65.91,65.93,65.85,65.87,202000.0,39.9077,39.9198,39.8714,39.8835,202000.0
2008-02-11 15:45:00,65.87,65.96,65.85,65.95,192700.0,39.8835,39.938,39.8714,39.932,192700.0
2008-02-11 15:50:00,65.95,65.98,65.89,65.96,246000.0,39.932,39.9501,39.8956,39.938,246000.0
2008-02-11 15:55:00,65.97,66.03,65.95,65.98,313900.0,39.9441,39.9804,39.932,39.9501,313900.0
2008-02-12 09:30:00,66.43,66.5,66.13,66.14,238900.0,40.2226,40.265,40.0409,40.047,238900.0
2008-02-12 09:35:00,66.14,66.29,66.08,66.19,120200.0,40.047,40.1378,40.0107,40.0773,120200.0
2008-02-12 09:40:00,66.2,66.39,66.19,66.23,138200.0,40.0833,40.1984,40.0773,40.1015,138200.0
2008-02-12 09:45:00,66.23,66.49,66.21,66.49,149400.0,40.1015,40.2589,40.0894,40.2589,149400.0
2008-02-12 09:50:00,66.49,66.63,66.46,66.56,167500.0,40.2589,40.3437,40.2408,40.3013,167500.0
2008-02-12 09:55:00,66.56,66.65,66.56,66.64,143100.0,40.3013,40.3558,40.3013,40.3497,143100.0
2008-02-12 10:00:00,66.65,66.8,66.59,66.74,176700.0,40.3558,40.4466,40.3195,40.4103,176700.0
2008-02-12 10:05:00,66.74,66.75,66.7,66.74,158900.0,40.4103,40.4163,40.3861,40.4103,158900.0
2008-02-12 10:10:00,66.74,66.82,66.71,66.75,220500.0,40.4103,40.4587,40.3921,40.4163,220500.0
2008-02-12 10:15:00,66.77,66.88,66.75,66.81,301500.0,40.4285,40.4951,40.4163,40.4527,301500.0
2008-02-12 10:20:00,66.81,66.87,66.76,66.87,168600.0,40.4527,40.489,40.4224,40.489,168600.0
2008-02-12 10:25:00,66.89,66.96,66.78,66.79,163600.0,40.5011,40.5435,40.4345,40.4406,163600.0
2008-02-12 10:30:00,66.78,66.97,66.78,66.88,139300.0,40.4345,40.5496,40.4345,40.4951,139300.0
2008-02-12 10:35:00,66.88,66.9,66.68,66.69,144500.0,40.4951,40.5072,40.374,40.38,144500.0
2008-02-12 10:40:00,66.68,66.75,66.65,66.71,114200.0,40.374,40.4163,40.3558,40.3921,114200.0
2008-02-12 10:45:00,66.71,66.78,66.68,66.74,248700.0,40.3921,40.4345,40.374,40.4103,248700.0
2008-02-12 10:50:00,66.74,66.81,66.71,66.74,96400.0,40.4103,40.4527,40.3921,40.4103,96400.0
2008-02-12 10:55:00,66.74,66.77,66.66,66.69,96400.0,40.4103,40.4285,40.3619,40.38,96400.0
2008-02-12 11:00:00,66.7,66.81,66.69,66.8,124700.0,40.3861,40.4527,40.38,40.4466,124700.0
2008-02-12 11:05:00,66.8,66.82,66.77,66.79,122500.0,40.4466,40.4587,40.4285,40.4406,122500.0
2008-02-12 11:10:00,66.79,66.89,66.79,66.82,112600.0,40.4406,40.5011,40.4406,40.4587,112600.0
2008-02-12 11:15:00,66.82,66.89,66.81,66.88,65100.0,40.4587,40.5011,40.4527,40.4951,65100.0
2008-02-12 11:20:00,66.89,66.93,66.85,66.91,81000.0,40.5011,40.5253,40.4769,40.5132,81000.0
2008-02-12 11:25:00,66.89,66.98,66.88,66.95,118500.0,40.5011,40.5556,40.4951,40.5374,118500.0
2008-02-12 11:30:00,66.95,66.98,66.89,66.94,94100.0,40.5374,40.5556,40.5011,40.5314,94100.0
2008-02-12 11:35:00,66.94,66.97,66.89,66.89,59400.0,40.5314,40.5496,40.5011,40.5011,59400.0
2008-02-12 11:40:00,66.89,66.93,66.83,66.87,72000.0,40.5011,40.5253,40.4648,40.489,72000.0
2008-02-12 11:45:00,66.87,66.96,66.86,66.95,54700.0,40.489,40.5435,40.4829,40.5374,54700.0
2008-02-12 11:50:00,66.95,66.95,66.83,66.83,60200.0,40.5374,40.5374,40.4648,40.4648,60200.0
2008-02-12 11:55:00,66.83,66.86,66.8,66.84,102100.0,40.4648,40.4829,40.4466,40.4708,102100.0
2008-02-12 12:00:00,66.83,66.87,66.78,66.85,83400.0,40.4648,40.489,40.4345,40.4769,83400.0
2008-02-12 12:05:00,66.85,66.99,66.83,66.99,87800.0,40.4769,40.5617,40.4648,40.5617,87800.0
2008-02-12 12:10:00,66.98,66.99,66.95,66.97,126200.0,40.5556,40.5617,40.5374,40.5496,126200.0
2008-02-12 12:15:00,66.97,66.98,66.94,66.95,63900.0,40.5496,40.5556,40.5314,40.5374,63900.0
2008-02-12 12:20:00,66.95,66.95,66.86,66.91,108600.0,40.5374,40.5374,40.4829,40.5132,108600.0
2008-02-12 12:25:00,66.91,66.94,66.87,66.88,83000.0,40.5132,40.5314,40.489,40.4951,83000.0
2008-02-12 12:30:00,66.88,66.93,66.83,66.92,218900.0,40.4951,40.5253,40.4648,40.5193,218900.0
2008-02-12 12:35:00,66.91,66.93,66.82,66.84,51100.0,40.5132,40.5253,40.4587,40.4708,51100.0
2008-02-12 12:40:00,66.83,66.89,66.79,66.83,64800.0,40.4648,40.5011,40.4406,40.4648,64800.0
2008-02-12 12:45:00,66.83,66.94,66.82,66.9,102900.0,40.4648,40.5314,40.4587,40.5072,102900.0
2008-02-12 12:50:00,66.9,66.93,66.89,66.89,51900.0,40.5072,40.5253,40.5011,40.5011,51900.0
2008-02-12 12:55:00,66.9,66.94,66.88,66.89,48600.0,40.5072,40.5314,40.4951,40.5011,48600.0
2008-02-12 13:00:00,66.89,66.92,66.87,66.91,49800.0,40.5011,40.5193,40.489,40.5132,49800.0
2008-02-12 13:05:00,66.91,66.94,66.89,66.93,89200.0,40.5132,40.5314,40.5011,40.5253,89200.0
2008-02-12 13:10:00,66.94,66.97,66.92,66.97,49600.0,40.5314,40.5496,40.5193,40.5496,49600.0
2008-02-12 13:15:00,66.98,67.0,66.95,66.97,75300.0,40.5556,40.5677,40.5374,40.5496,75300.0
2008-02-12 13:20:00,66.98,67.0,66.97,66.98,70000.0,40.5556,40.5677,40.5496,40.5556,70000.0
2008-02-12 13:25:00,66.98,67.11,66.98,67.07,215300.0,40.5556,40.6343,40.5556,40.6101,215300.0
2008-02-12 13:30:00,67.07,67.07,66.9,66.91,68800.0,40.6101,40.6101,40.5072,40.5132,68800.0
2008-02-12 13:35:00,66.91,66.94,66.87,66.88,36500.0,40.5132,40.5314,40.489,40.4951,36500.0
2008-02-12 13:40:00,66.88,66.97,66.88,66.96,49300.0,40.4951,40.5496,40.4951,40.5435,49300.0
2008-02-12 13:45:00,66.96,67.06,66.94,67.06,71500.0,40.5435,40.604,40.5314,40.604,71500.0
2008-02-12 13:50:00,67.05,67.1,66.96,66.97,82000.0,40.598,40.6283,40.5435,40.5496,82000.0
2008-02-12 13:55:00,66.97,67.05,66.97,67.0,51600.0,40.5496,40.598,40.5496,40.5677,51600.0
2008-02-12 14:00:00,67.01,67.04,66.9,67.01,276900.0,40.5738,40.5919,40.5072,40.5738,276900.0
2008-02-12 14:05:00,67.01,67.02,67.0,67.01,54100.0,40.5738,40.5798,40.5677,40.5738,54100.0
2008-02-12 14:10:00,67.01,67.05,67.0,67.01,43300.0,40.5738,40.598,40.5677,40.5738,43300.0
2008-02-12 14:15:00,67.01,67.05,66.96,66.97,113800.0,40.5738,40.598,40.5435,40.5496,113800.0
2008-02-12 14:20:00,66.97,67.01,66.97,67.0,47500.0,40.5496,40.5738,40.5496,40.5677,47500.0
2008-02-12 14:25:00,67.0,67.03,66.99,67.02,54700.0,40.5677,40.5859,40.5617,40.5798,54700.0
2008-02-12 14:30:00,67.02,67.02,66.89,66.95,152700.0,40.5798,40.5798,40.5011,40.5374,152700.0
2008-02-12 14:35:00,66.96,67.07,66.89,67.05,102600.0,40.5435,40.6101,40.5011,40.598,102600.0
2008-02-12 14:40:00,67.06,67.18,67.02,67.17,158700.0,40.604,40.6767,40.5798,40.6707,158700.0
2008-02-12 14:45:00,67.17,67.24,67.14,67.23,143300.0,40.6707,40.713,40.6525,40.707,143300.0
2008-02-12 14:50:00,67.24,67.25,67.17,67.23,128500.0,40.713,40.7191,40.6707,40.707,128500.0
2008-02-12 14:55:00,67.23,67.33,67.19,67.3,104000.0,40.707,40.7675,40.6828,40.7494,104000.0
2008-02-12 15:00:00,67.3,67.4,67.21,67.22,186800.0,40.7494,40.8099,40.6949,40.7009,186800.0
2008-02-12 15:05:00,67.23,67.24,67.11,67.14,176600.0,40.707,40.713,40.6343,40.6525,176600.0
2008-02-12 15:10:00,67.15,67.15,67.0,67.09,165800.0,40.6585,40.6585,40.5677,40.6222,165800.0
2008-02-12 15:15:00,67.08,67.2,67.06,67.13,125500.0,40.6162,40.6888,40.604,40.6464,125500.0
2008-02-12 15:20:00,67.12,67.12,66.89,66.98,162300.0,40.6404,40.6404,40.5011,40.5556,162300.0
2008-02-12 15:25:00,66.97,67.15,66.88,67.08,235800.0,40.5496,40.6585,40.4951,40.6162,235800.0
2008-02-12 15:30:00,67.08,67.1,66.91,66.94,181600.0,40.6162,40.6283,40.5132,40.5314,181600.0
2008-02-12 15:35:00,66.93,67.0,66.85,66.89,230600.0,40.5253,40.5677,40.4769,40.5011,230600.0
2008-02-12 15:40:00,66.9,67.02,66.88,66.94,267800.0,40.5072,40.5798,40.4951,40.5314,267800.0
2008-02-12 15:45:00,66.94,67.08,66.87,67.07,300000.0,40.5314,40.6162,40.489,40.6101,300000.0
2008-02-12 15:50:00,67.07,67.07,66.93,66.95,290000.0,40.6101,40.6101,40.5253,40.5374,290000.0
2008-02-12 15:55:00,66.94,67.24,66.94,67.19,441000.0,40.5314,40.713,40.5314,40.6828,441000.0
2008-02-13 09:30:00,67.39,67.5,67.2,67.45,312300.0,40.8039,40.8705,40.6888,40.8402,312300.0
2008-02-13 09:35:00,67.44,67.49,67.33,67.36,119700.0,40.8341,40.8644,40.7675,40.7857,119700.0
2008-02-13 09:40:00,67.36,67.49,67.36,67.46,78100.0,40.7857,40.8644,40.7857,40.8462,78100.0
2008-02-13 09:45:00,67.47,67.64,67.45,67.62,117100.0,40.8523,40.9552,40.8402,40.9431,117100.0
2008-02-13 09:50:00,67.61,67.65,67.52,67.65,125200.0,40.9371,40.9613,40.8826,40.9613,125200.0
2008-02-13 09:55:00,67.63,67.7,67.63,67.69,140800.0,40.9492,40.9916,40.9492,40.9855,140800.0
2008-02-13 10:00:00,67.69,67.74,67.54,67.61,203500.0,40.9855,41.0158,40.8947,40.9371,203500.0
2008-02-13 10:05:00,67.62,67.65,67.53,67.64,215200.0,40.9431,40.9613,40.8886,40.9552,215200.0
2008-02-13 10:10:00,67.64,67.73,67.57,67.7,151300.0,40.9552,41.0097,40.9128,40.9916,151300.0
2008-02-13 10:15:00,67.7,67.71,67.6,67.61,140700.0,40.9916,40.9976,40.931,40.9371,140700.0
2008-02-13 10:20:00,67.61,67.62,67.46,67.5,140500.0,40.9371,40.9431,40.8462,40.8705,140500.0
2008-02-13 10:25:00,67.51,67.57,67.43,67.56,138600.0,40.8765,40.9128,40.8281,40.9068,138600.0
2008-02-13 10:30:00,67.57,67.57,67.41,67.5,205800.0,40.9128,40.9128,40.816,40.8705,205800.0
2008-02-13 10:35:00,67.49,67.51,67.38,67.4,190500.0,40.8644,40.8765,40.7978,40.8099,190500.0
2008-02-13 10:40:00,67.41,67.41,67.27,67.34,147000.0,40.816,40.816,40.7312,40.7736,147000.0
2008-02-13 10:45:00,67.36,67.48,67.32,67.34,172600.0,40.7857,40.8584,40.7615,40.7736,172600.0
2008-02-13 10:50:00,67.35,67.43,67.2,67.23,156200.0,40.7796,40.8281,40.6888,40.707,156200.0
2008-02-13 10:55:00,67.23,67.31,67.15,67.17,110700.0,40.707,40.7554,40.6585,40.6707,110700.0
2008-02-13 11:00:00,67.16,67.28,67.15,67.22,81200.0,40.6646,40.7373,40.6585,40.7009,81200.0
2008-02-13 11:05:00,67.22,67.22,67.11,67.17,91800.0,40.7009,40.7009,40.6343,40.6707,91800.0
2008-02-13 11:10:00,67.17,67.25,67.16,67.22,100500.0,40.6707,40.7191,40.6646,40.7009,100500.0
2008-02-13 11:15:00,67.23,67.25,67.14,67.15,84500.0,40.707,40.7191,40.6525,40.6585,84500.0
2008-02-13 11:20:00,67.15,67.17,67.09,67.12,68300.0,40.6585,40.6707,40.6222,40.6404,68300.0
2008-02-13 11:25:00,67.11,67.2,67.05,67.16,200500.0,40.6343,40.6888,40.598,40.6646,200500.0
2008-02-13 11:30:00,67.16,67.16,67.02,67.05,107400.0,40.6646,40.6646,40.5798,40.598,107400.0
2008-02-13 11:35:00,67.05,67.07,66.99,67.02,120100.0,40.598,40.6101,40.5617,40.5798,120100.0
2008-02-13 11:40:00,67.01,67.07,66.99,67.02,75300.0,40.5738,40.6101,40.5617,40.5798,75300.0
2008-02-13 11:45:00,67.02,67.03,66.99,67.0,66100.0,40.5798,40.5859,40.5617,40.5677,66100.0
2008-02-13 11:50:00,67.0,67.05,66.99,67.04,112800.0,40.5677,40.598,40.5617,40.5919,112800.0
2008-02-13 11:55:00,67.05,67.08,67.0,67.01,110200.0,40.598,40.6162,40.5677,40.5738,110200.0
2008-02-13 12:00:00,67.0,67.03,66.92,67.03,101300.0,40.5677,40.5859,40.5193,40.5859,101300.0
2008-02-13 12:05:00,67.03,67.07,66.98,67.06,98700.0,40.5859,40.6101,40.5556,40.604,98700.0
2008-02-13 12:10:00,67.06,67.07,66.96,66.96,97100.0,40.604,40.6101,40.5435,40.5435,97100.0
2008-02-13 12:15:00,66.97,67.02,66.96,66.99,62200.0,40.5496,40.5798,40.5435,40.5617,62200.0
2008-02-13 12:20:00,66.99,67.01,66.95,67.0,63800.0,40.5617,40.5738,40.5374,40.5677,63800.0
2008-02-13 12:25:00,67.0,67.04,67.0,67.04,43200.0,40.5677,40.5919,40.5677,40.5919,43200.0
2008-02-13 12:30:00,67.04,67.08,67.03,67.08,68100.0,40.5919,40.6162,40.5859,40.6162,68100.0
2008-02-13 12:35:00,67.08,67.08,66.97,67.0,87600.0,40.6162,40.6162,40.5496,40.5677,87600.0
2008-02-13 12:40:00,67.0,67.04,66.96,66.98,145400.0,40.5677,40.5919,40.5435,40.5556,145400.0
2008-02-13 12:45:00,66.97,67.05,66.96,67.04,59000.0,40.5496,40.598,40.5435,40.5919,59000.0
2008-02-13 12:50:00,67.03,67.08,67.02,67.05,87100.0,40.5859,40.6162,40.5798,40.598,87100.0
2008-02-13 12:55:00,67.06,67.07,67.0,67.02,93200.0,40.604,40.6101,40.5677,40.5798,93200.0
2008-02-13 13:00:00,67.02,67.07,67.0,67.06,121200.0,40.5798,40.6101,40.5677,40.604,121200.0
2008-02-13 13:05:00,67.06,67.09,67.01,67.05,146600.0,40.604,40.6222,40.5738,40.598,146600.0
2008-02-13 13:10:00,67.05,67.08,67.0,67.05,193300.0,40.598,40.6162,40.5677,40.598,193300.0
2008-02-13 13:15:00,67.06,67.19,67.05,67.16,166100.0,40.604,40.6828,40.598,40.6646,166100.0
2008-02-13 13:20:00,67.16,67.23,67.13,67.17,191500.0,40.6646,40.707,40.6464,40.6707,191500.0
2008-02-13 13:25:00,67.17,67.19,67.13,67.18,113100.0,40.6707,40.6828,40.6464,40.6767,113100.0
2008-02-13 13:30:00,67.18,67.19,67.17,67.18,58000.0,40.6767,40.6828,40.6707,40.6767,58000.0
2008-02-13 13:35:00,67.18,67.19,67.11,67.11,105300.0,40.6767,40.6828,40.6343,40.6343,105300.0
2008-02-13 13:40:00,67.11,67.12,66.97,67.05,165600.0,40.6343,40.6404,40.5496,40.598,165600.0
2008-02-13 13:45:00,67.04,67.1,66.99,66.99,113400.0,40.5919,40.6283,40.5617,40.5617,113400.0
2008-02-13 13:50:00,67.0,67.03,66.99,67.0,59300.0,40.5677,40.5859,40.5617,40.5677,59300.0
2008-02-13 13:55:00,67.01,67.01,66.89,66.89,107300.0,40.5738,40.5738,40.5011,40.5011,107300.0
2008-02-13 14:00:00,66.89,66.91,66.86,66.89,75100.0,40.5011,40.5132,40.4829,40.5011,75100.0
2008-02-13 14:05:00,66.9,66.92,66.83,66.86,89900.0,40.5072,40.5193,40.4648,40.4829,89900.0
2008-02-13 14:10:00,66.86,66.88,66.77,66.86,79700.0,40.4829,40.4951,40.4285,40.4829,79700.0
2008-02-13 14:15:00,66.86,66.99,66.84,66.97,68300.0,40.4829,40.5617,40.4708,40.5496,68300.0
2008-02-13 14:20:00,66.97,66.97,66.88,66.96,157400.0,40.5496,40.5496,40.4951,40.5435,157400.0
2008-02-13 14:25:00,66.96,66.97,66.85,66.89,85100.0,40.5435,40.5496,40.4769,40.5011,85100.0
2008-02-13 14:30:00,66.89,66.94,66.88,66.91,144100.0,40.5011,40.5314,40.4951,40.5132,144100.0
2008-02-13 14:35:00,66.92,66.96,66.9,66.91,87800.0,40.5193,40.5435,40.5072,40.5132,87800.0
2008-02-13 14:40:00,66.91,66.92,66.81,66.86,91700.0,40.5132,40.5193,40.4527,40.4829,91700.0
2008-02-13 14:45:00,66.86,66.92,66.86,66.89,110200.0,40.4829,40.5193,40.4829,40.5011,110200.0
2008-02-13 14:50:00,66.89,66.91,66.85,66.86,83900.0,40.5011,40.5132,40.4769,40.4829,83900.0
2008-02-13 14:55:00,66.86,66.97,66.85,66.95,75800.0,40.4829,40.5496,40.4769,40.5374,75800.0
2008-02-13 15:00:00,66.95,67.02,66.94,66.97,211800.0,40.5374,40.5798,40.5314,40.5496,211800.0
2008-02-13 15:05:00,66.97,66.99,66.9,66.97,115200.0,40.5496,40.5617,40.5072,40.5496,115200.0
2008-02-13 15:10:00,66.96,67.0,66.87,66.9,182100.0,40.5435,40.5677,40.489,40.5072,182100.0
2008-02-13 15:15:00,66.9,66.93,66.86,66.89,151900.0,40.5072,40.5253,40.4829,40.5011,151900.0
2008-02-13 15:20:00,66.89,67.07,66.89,67.02,189100.0,40.5011,40.6101,40.5011,40.5798,189100.0
2008-02-13 15:25:00,67.02,67.09,67.01,67.07,152700.0,40.5798,40.6222,40.5738,40.6101,152700.0
2008-02-13 15:30:00,67.07,67.09,67.03,67.07,139900.0,40.6101,40.6222,40.5859,40.6101,139900.0
2008-02-13 15:35:00,67.07,67.15,67.04,67.13,268700.0,40.6101,40.6585,40.5919,40.6464,268700.0
2008-02-13 15:40:00,67.14,67.18,67.1,67.11,286200.0,40.6525,40.6767,40.6283,40.6343,286200.0
2008-02-13 15:45:00,67.11,67.15,67.07,67.11,187500.0,40.6343,40.6585,40.6101,40.6343,187500.0
2008-02-13 15:50:00,67.1,67.12,67.02,67.02,265100.0,40.6283,40.6404,40.5798,40.5798,265100.0
2008-02-13 15:55:00,67.02,67.09,66.96,67.01,432600.0,40.5798,40.6222,40.5435,40.5738,432600.0
2008-02-14 09:30:00,67.14,67.23,66.8,66.94,273600.0,40.6525,40.707,40.4466,40.5314,273600.0
2008-02-14 09:35:00,66.95,67.28,66.9,67.27,103700.0,40.5374,40.7373,40.5072,40.7312,103700.0
2008-02-14 09:40:00,67.27,67.27,67.17,67.17,103800.0,40.7312,40.7312,40.6707,40.6707,103800.0
2008-02-14 09:45:00,67.17,67.17,67.04,67.09,106600.0,40.6707,40.6707,40.5919,40.6222,106600.0
2008-02-14 09:50:00,67.11,67.15,67.02,67.1,79700.0,40.6343,40.6585,40.5798,40.6283,79700.0
2008-02-14 09:55:00,67.1,67.2,66.96,67.01,103300.0,40.6283,40.6888,40.5435,40.5738,103300.0
2008-02-14 10:00:00,67.01,67.14,66.91,67.02,152900.0,40.5738,40.6525,40.5132,40.5798,152900.0
2008-02-14 10:05:00,67.01,67.09,66.88,67.05,118700.0,40.5738,40.6222,40.4951,40.598,118700.0
2008-02-14 10:10:00,67.05,67.15,67.0,67.12,128400.0,40.598,40.6585,40.5677,40.6404,128400.0
2008-02-14 10:15:00,67.12,67.18,67.1,67.11,150400.0,40.6404,40.6767,40.6283,40.6343,150400.0
2008-02-14 10:20:00,67.13,67.13,67.0,67.01,79800.0,40.6464,40.6464,40.5677,40.5738,79800.0
2008-02-14 10:25:00,67.0,67.08,66.95,67.08,98800.0,40.5677,40.6162,40.5374,40.6162,98800.0
2008-02-14 10:30:00,67.08,67.15,67.0,67.08,128900.0,40.6162,40.6585,40.5677,40.6162,128900.0
2008-02-14 10:35:00,67.08,67.21,67.06,67.15,156300.0,40.6162,40.6949,40.604,40.6585,156300.0
2008-02-14 10:40:00,67.15,67.28,67.15,67.28,102700.0,40.6585,40.7373,40.6585,40.7373,102700.0
2008-02-14 10:45:00,67.27,67.45,67.22,67.32,153900.0,40.7312,40.8402,40.7009,40.7615,153900.0
2008-02-14 10:50:00,67.33,67.33,67.1,67.14,115300.0,40.7675,40.7675,40.6283,40.6525,115300.0
2008-02-14 10:55:00,67.15,67.22,67.09,67.16,104700.0,40.6585,40.7009,40.6222,40.6646,104700.0
2008-02-14 11:00:00,67.16,67.24,67.07,67.1,90000.0,40.6646,40.713,40.6101,40.6283,90000.0
2008-02-14 11:05:00,67.11,67.18,67.09,67.1,76500.0,40.6343,40.6767,40.6222,40.6283,76500.0
2008-02-14 11:10:00,67.1,67.1,66.97,67.0,110600.0,40.6283,40.6283,40.5496,40.5677,110600.0
2008-02-14 11:15:00,67.0,67.05,66.94,66.96,88300.0,40.5677,40.598,40.5314,40.5435,88300.0
2008-02-14 11:20:00,66.97,67.04,66.94,67.03,84500.0,40.5496,40.5919,40.5314,40.5859,84500.0
2008-02-14 11:25:00,67.04,67.16,67.03,67.09,68200.0,40.5919,40.6646,40.5859,40.6222,68200.0
2008-02-14 11:30:00,67.08,67.11,67.02,67.11,46500.0,40.6162,40.6343,40.5798,40.6343,46500.0
2008-02-14 11:35:00,67.11,67.15,66.98,67.09,49900.0,40.6343,40.6585,40.5556,40.6222,49900.0
2008-02-14 11:40:00,67.09,67.15,67.02,67.06,87200.0,40.6222,40.6585,40.5798,40.604,87200.0
2008-02-14 11:45:00,67.06,67.16,67.02,67.14,71500.0,40.604,40.6646,40.5798,40.6525,71500.0
2008-02-14 11:50:00,67.14,67.23,67.13,67.13,64300.0,40.6525,40.707,40.6464,40.6464,64300.0
2008-02-14 11:55:00,67.13,67.17,67.11,67.14,34200.0,40.6464,40.6707,40.6343,40.6525,34200.0
2008-02-14 12:00:00,67.14,67.14,67.0,67.06,83800.0,40.6525,40.6525,40.5677,40.604,83800.0
2008-02-14 12:05:00,67.06,67.21,67.05,67.08,66600.0,40.604,40.6949,40.598,40.6162,66600.0
2008-02-14 12:10:00,67.08,67.12,67.05,67.1,35300.0,40.6162,40.6404,40.598,40.6283,35300.0
2008-02-14 12:15:00,67.1,67.14,67.05,67.12,29800.0,40.6283,40.6525,40.598,40.6404,29800.0
2008-02-14 12:20:00,67.12,67.24,67.08,67.23,42600.0,40.6404,40.713,40.6162,40.707,42600.0
2008-02-14 12:25:00,67.22,67.22,67.15,67.18,36700.0,40.7009,40.7009,40.6585,40.6767,36700.0
2008-02-14 12:30:00,67.19,67.19,67.05,67.12,34600.0,40.6828,40.6828,40.598,40.6404,34600.0
2008-02-14 12:35:00,67.12,67.14,67.06,67.07,48400.0,40.6404,40.6525,40.604,40.6101,48400.0
2008-02-14 12:40:00,67.07,67.09,67.04,67.04,26600.0,40.6101,40.6222,40.5919,40.5919,26600.0
2008-02-14 12:45:00,67.04,67.09,66.98,66.98,54400.0,40.5919,40.6222,40.5556,40.5556,54400.0
2008-02-14 12:50:00,66.99,67.07,66.97,67.06,30800.0,40.5617,40.6101,40.5496,40.604,30800.0
2008-02-14 12:55:00,67.06,67.07,66.85,66.86,85100.0,40.604,40.6101,40.4769,40.4829,85100.0
2008-02-14 13:00:00,66.86,66.93,66.81,66.89,71800.0,40.4829,40.5253,40.4527,40.5011,71800.0
2008-02-14 13:05:00,66.88,66.88,66.7,66.8,89300.0,40.4951,40.4951,40.3861,40.4466,89300.0
2008-02-14 13:10:00,66.8,66.9,66.7,66.74,90100.0,40.4466,40.5072,40.3861,40.4103,90100.0
2008-02-14 13:15:00,66.74,66.89,66.71,66.89,69100.0,40.4103,40.5011,40.3921,40.5011,69100.0
2008-02-14 13:20:00,66.9,66.9,66.71,66.78,98200.0,40.5072,40.5072,40.3921,40.4345,98200.0
2008-02-14 13:25:00,66.8,66.81,66.74,66.77,43000.0,40.4466,40.4527,40.4103,40.4285,43000.0
2008-02-14 13:30:00,66.79,66.85,66.76,66.82,64600.0,40.4406,40.4769,40.4224,40.4587,64600.0
2008-02-14 13:35:00,66.83,66.84,66.77,66.8,57100.0,40.4648,40.4708,40.4285,40.4466,57100.0
2008-02-14 13:40:00,66.8,66.81,66.72,66.8,56500.0,40.4466,40.4527,40.3982,40.4466,56500.0
2008-02-14 13:45:00,66.79,66.83,66.78,66.8,33500.0,40.4406,40.4648,40.4345,40.4466,33500.0
2008-02-14 13:50:00,66.8,66.82,66.72,66.8,111000.0,40.4466,40.4587,40.3982,40.4466,111000.0
2008-02-14 13:55:00,66.8,66.88,66.8,66.83,54100.0,40.4466,40.4951,40.4466,40.4648,54100.0
2008-02-14 14:00:00,66.82,66.86,66.8,66.82,41400.0,40.4587,40.4829,40.4466,40.4587,41400.0
2008-02-14 14:05:00,66.82,66.83,66.8,66.81,35700.0,40.4587,40.4648,40.4466,40.4527,35700.0
2008-02-14 14:10:00,66.81,66.82,66.74,66.74,63800.0,40.4527,40.4587,40.4103,40.4103,63800.0
2008-02-14 14:15:00,66.74,66.76,66.6,66.74,92900.0,40.4103,40.4224,40.3255,40.4103,92900.0
2008-02-14 14:20:00,66.75,66.82,66.71,66.78,60700.0,40.4163,40.4587,40.3921,40.4345,60700.0
2008-02-14 14:25:00,66.78,66.8,66.66,66.69,98900.0,40.4345,40.4466,40.3619,40.38,98900.0
2008-02-14 14:30:00,66.68,66.74,66.66,66.7,45300.0,40.374,40.4103,40.3619,40.3861,45300.0
2008-02-14 14:35:00,66.71,66.72,66.61,66.65,126200.0,40.3921,40.3982,40.3316,40.3558,126200.0
2008-02-14 14:40:00,66.64,66.67,66.56,66.58,119900.0,40.3497,40.3679,40.3013,40.3134,119900.0
2008-02-14 14:45:00,66.59,66.59,66.26,66.37,272000.0,40.3195,40.3195,40.1197,40.1863,272000.0
2008-02-14 14:50:00,66.35,66.54,66.35,66.42,167100.0,40.1742,40.2892,40.1742,40.2165,167100.0
2008-02-14 14:55:00,66.42,66.53,66.41,66.52,99700.0,40.2165,40.2831,40.2105,40.2771,99700.0
2008-02-14 15:00:00,66.53,66.55,66.47,66.48,91700.0,40.2831,40.2952,40.2468,40.2529,91700.0
2008-02-14 15:05:00,66.48,66.63,66.43,66.62,155200.0,40.2529,40.3437,40.2226,40.3376,155200.0
2008-02-14 15:10:00,66.62,66.73,66.62,66.73,98200.0,40.3376,40.4042,40.3376,40.4042,98200.0
2008-02-14 15:15:00,66.74,66.78,66.68,66.73,154800.0,40.4103,40.4345,40.374,40.4042,154800.0
2008-02-14 15:20:00,66.73,66.73,66.59,66.63,159000.0,40.4042,40.4042,40.3195,40.3437,159000.0
2008-02-14 15:25:00,66.63,66.75,66.63,66.73,86500.0,40.3437,40.4163,40.3437,40.4042,86500.0
2008-02-14 15:30:00,66.73,66.76,66.69,66.71,147800.0,40.4042,40.4224,40.38,40.3921,147800.0
2008-02-14 15:35:00,66.71,66.72,66.58,66.64,154000.0,40.3921,40.3982,40.3134,40.3497,154000.0
2008-02-14 15:40:00,66.64,66.64,66.48,66.51,301000.0,40.3497,40.3497,40.2529,40.271,301000.0
2008-02-14 15:45:00,66.51,66.57,66.46,66.56,307400.0,40.271,40.3074,40.2408,40.3013,307400.0
2008-02-14 15:50:00,66.55,66.61,66.46,66.47,458100.0,40.2952,40.3316,40.2408,40.2468,458100.0
2008-02-14 15:55:00,66.47,66.59,66.46,66.56,411500.0,40.2468,40.3195,40.2408,40.3013,411500.0
2008-02-15 09:30:00,66.63,66.7,66.33,66.56,2113700.0,40.3437,40.3861,40.162,40.3013,2113700.0
2008-02-15 09:35:00,66.53,66.6,66.33,66.48,213600.0,40.2831,40.3255,40.162,40.2529,213600.0
2008-02-15 09:40:00,66.48,66.64,66.43,66.54,168200.0,40.2529,40.3497,40.2226,40.2892,168200.0
2008-02-15 09:45:00,66.54,66.57,66.4,66.42,101700.0,40.2892,40.3074,40.2044,40.2165,101700.0
2008-02-15 09:50:00,66.44,66.47,66.36,66.42,156200.0,40.2286,40.2468,40.1802,40.2165,156200.0
2008-02-15 09:55:00,66.42,66.53,66.36,66.5,176100.0,40.2165,40.2831,40.1802,40.265,176100.0
2008-02-15 10:00:00,66.5,66.55,66.42,66.49,130700.0,40.265,40.2952,40.2165,40.2589,130700.0
2008-02-15 10:05:00,66.49,66.58,66.44,66.56,151200.0,40.2589,40.3134,40.2286,40.3013,151200.0
2008-02-15 10:10:00,66.56,66.7,66.54,66.65,126100.0,40.3013,40.3861,40.2892,40.3558,126100.0
2008-02-15 10:15:00,66.66,66.77,66.63,66.76,182700.0,40.3619,40.4285,40.3437,40.4224,182700.0
2008-02-15 10:20:00,66.76,66.9,66.76,66.85,147700.0,40.4224,40.5072,40.4224,40.4769,147700.0
2008-02-15 10:25:00,66.85,66.88,66.77,66.81,136400.0,40.4769,40.4951,40.4285,40.4527,136400.0
2008-02-15 10:30:00,66.8,66.89,66.76,66.76,125700.0,40.4466,40.5011,40.4224,40.4224,125700.0
2008-02-15 10:35:00,66.76,66.89,66.72,66.85,119300.0,40.4224,40.5011,40.3982,40.4769,119300.0
2008-02-15 10:40:00,66.85,66.86,66.82,66.84,67300.0,40.4769,40.4829,40.4587,40.4708,67300.0
2008-02-15 10:45:00,66.83,66.84,66.73,66.73,87600.0,40.4648,40.4708,40.4042,40.4042,87600.0
2008-02-15 10:50:00,66.73,66.73,66.55,66.57,154600.0,40.4042,40.4042,40.2952,40.3074,154600.0
2008-02-15 10:55:00,66.57,66.67,66.57,66.6,126600.0,40.3074,40.3679,40.3074,40.3255,126600.0
2008-02-15 11:00:00,66.61,66.61,66.52,66.53,64900.0,40.3316,40.3316,40.2771,40.2831,64900.0
2008-02-15 11:05:00,66.53,66.56,66.49,66.55,122300.0,40.2831,40.3013,40.2589,40.2952,122300.0
2008-02-15 11:10:00,66.55,66.61,66.5,66.54,124600.0,40.2952,40.3316,40.265,40.2892,124600.0
2008-02-15 11:15:00,66.54,66.58,66.44,66.48,182500.0,40.2892,40.3134,40.2286,40.2529,182500.0
2008-02-15 11:20:00,66.48,66.53,66.42,66.5,141000.0,40.2529,40.2831,40.2165,40.265,141000.0
2008-02-15 11:25:00,66.49,66.52,66.47,66.52,35100.0,40.2589,40.2771,40.2468,40.2771,35100.0
2008-02-15 11:30:00,66.52,66.53,66.47,66.47,66500.0,40.2771,40.2831,40.2468,40.2468,66500.0
2008-02-15 11:35:00,66.48,66.48,66.39,66.4,77800.0,40.2529,40.2529,40.1984,40.2044,77800.0
2008-02-15 11:40:00,66.39,66.5,66.39,66.48,103400.0,40.1984,40.265,40.1984,40.2529,103400.0
2008-02-15 11:45:00,66.48,66.49,66.42,66.45,63000.0,40.2529,40.2589,40.2165,40.2347,63000.0
2008-02-15 11:50:00,66.45,66.46,66.43,66.45,94000.0,40.2347,40.2408,40.2226,40.2347,94000.0
2008-02-15 11:55:00,66.44,66.46,66.43,66.43,89400.0,40.2286,40.2408,40.2226,40.2226,89400.0
2008-02-15 12:00:00,66.43,66.47,66.42,66.44,223500.0,40.2226,40.2468,40.2165,40.2286,223500.0
2008-02-15 12:05:00,66.44,66.5,66.43,66.47,71100.0,40.2286,40.265,40.2226,40.2468,71100.0
2008-02-15 12:10:00,66.47,66.5,66.42,66.47,74500.0,40.2468,40.265,40.2165,40.2468,74500.0
2008-02-15 12:15:00,66.43,66.46,66.41,66.43,56400.0,40.2226,40.2408,40.2105,40.2226,56400.0
2008-02-15 12:20:00,66.43,66.47,66.35,66.36,79700.0,40.2226,40.2468,40.1742,40.1802,79700.0
2008-02-15 12:25:00,66.35,66.35,66.31,66.32,54600.0,40.1742,40.1742,40.1499,40.156,54600.0
2008-02-15 12:30:00,66.32,66.33,66.28,66.31,88100.0,40.156,40.162,40.1318,40.1499,88100.0
2008-02-15 12:35:00,66.3,66.32,66.19,66.23,111000.0,40.1439,40.156,40.0773,40.1015,111000.0
2008-02-15 12:40:00,66.22,66.25,66.15,66.2,332400.0,40.0954,40.1136,40.0531,40.0833,332400.0
2008-02-15 12:45:00,66.2,66.26,66.2,66.25,83300.0,40.0833,40.1197,40.0833,40.1136,83300.0
2008-02-15 12:50:00,66.25,66.3,66.25,66.3,92300.0,40.1136,40.1439,40.1136,40.1439,92300.0
2008-02-15 12:55:00,66.3,66.31,66.24,66.26,67200.0,40.1439,40.1499,40.1075,40.1197,67200.0
2008-02-15 13:00:00,66.26,66.28,66.22,66.23,124400.0,40.1197,40.1318,40.0954,40.1015,124400.0
2008-02-15 13:05:00,66.25,66.26,66.16,66.26,157000.0,40.1136,40.1197,40.0591,40.1197,157000.0
2008-02-15 13:10:00,66.26,66.29,66.25,66.26,76100.0,40.1197,40.1378,40.1136,40.1197,76100.0
2008-02-15 13:15:00,66.27,66.29,66.25,66.27,37300.0,40.1257,40.1378,40.1136,40.1257,37300.0
2008-02-15 13:20:00,66.28,66.31,66.24,66.26,89700.0,40.1318,40.1499,40.1075,40.1197,89700.0
2008-02-15 13:25:00,66.27,66.33,66.27,66.31,103800.0,40.1257,40.162,40.1257,40.1499,103800.0
2008-02-15 13:30:00,66.3,66.33,66.3,66.31,42700.0,40.1439,40.162,40.1439,40.1499,42700.0
2008-02-15 13:35:00,66.31,66.32,66.27,66.28,30500.0,40.1499,40.156,40.1257,40.1318,30500.0
2008-02-15 13:40:00,66.29,66.34,66.27,66.34,43800.0,40.1378,40.1681,40.1257,40.1681,43800.0
2008-02-15 13:45:00,66.33,66.35,66.28,66.33,60100.0,40.162,40.1742,40.1318,40.162,60100.0
2008-02-15 13:50:00,66.33,66.38,66.32,66.36,133100.0,40.162,40.1923,40.156,40.1802,133100.0
2008-02-15 13:55:00,66.36,66.39,66.36,66.39,29300.0,40.1802,40.1984,40.1802,40.1984,29300.0
2008-02-15 14:00:00,66.38,66.38,66.35,66.35,54600.0,40.1923,40.1923,40.1742,40.1742,54600.0
2008-02-15 14:05:00,66.35,66.43,66.34,66.35,179500.0,40.1742,40.2226,40.1681,40.1742,179500.0
2008-02-15 14:10:00,66.36,66.36,66.31,66.33,79700.0,40.1802,40.1802,40.1499,40.162,79700.0
2008-02-15 14:15:00,66.33,66.34,66.28,66.32,102600.0,40.162,40.1681,40.1318,40.156,102600.0
2008-02-15 14:20:00,66.31,66.35,66.3,66.33,167300.0,40.1499,40.1742,40.1439,40.162,167300.0
2008-02-15 14:25:00,66.34,66.34,66.29,66.32,83400.0,40.1681,40.1681,40.1378,40.156,83400.0
2008-02-15 14:30:00,66.32,66.34,66.22,66.22,173500.0,40.156,40.1681,40.0954,40.0954,173500.0
2008-02-15 14:35:00,66.22,66.28,66.2,66.24,90400.0,40.0954,40.1318,40.0833,40.1075,90400.0
2008-02-15 14:40:00,66.24,66.25,66.22,66.22,42200.0,40.1075,40.1136,40.0954,40.0954,42200.0
2008-02-15 14:45:00,66.22,66.25,66.21,66.25,67000.0,40.0954,40.1136,40.0894,40.1136,67000.0
2008-02-15 14:50:00,66.24,66.28,66.23,66.26,81100.0,40.1075,40.1318,40.1015,40.1197,81100.0
2008-02-15 14:55:00,66.27,66.27,66.24,66.25,68200.0,40.1257,40.1257,40.1075,40.1136,68200.0
2008-02-15 15:00:00,66.25,66.27,66.2,66.22,85100.0,40.1136,40.1257,40.0833,40.0954,85100.0
2008-02-15 15:05:00,66.22,66.34,66.2,66.33,151600.0,40.0954,40.1681,40.0833,40.162,151600.0
2008-02-15 15:10:00,66.33,66.35,66.27,66.27,111800.0,40.162,40.1742,40.1257,40.1257,111800.0
2008-02-15 15:15:00,66.28,66.33,66.26,66.31,72100.0,40.1318,40.162,40.1197,40.1499,72100.0
2008-02-15 15:20:00,66.31,66.39,66.28,66.36,236100.0,40.1499,40.1984,40.1318,40.1802,236100.0
2008-02-15 15:25:00,66.36,66.38,66.32,66.36,92500.0,40.1802,40.1923,40.156,40.1802,92500.0
2008-02-15 15:30:00,66.36,66.36,66.29,66.32,113700.0,40.1802,40.1802,40.1378,40.156,113700.0
2008-02-15 15:35:00,66.32,66.32,66.27,66.31,152300.0,40.156,40.156,40.1257,40.1499,152300.0
2008-02-15 15:40:00,66.31,66.31,66.25,66.25,138100.0,40.1499,40.1499,40.1136,40.1136,138100.0
2008-02-15 15:45:00,66.25,66.4,66.24,66.35,235200.0,40.1136,40.2044,40.1075,40.1742,235200.0
2008-02-15 15:50:00,66.35,66.35,66.27,66.3,182300.0,40.1742,40.1742,40.1257,40.1439,182300.0
2008-02-15 15:55:00,66.31,66.39,66.28,66.32,280600.0,40.1499,40.1984,40.1318,40.156,280600.0
2008-02-19 09:30:00,66.93,66.93,66.42,66.44,411600.0,40.5253,40.5253,40.2165,40.2286,411600.0
2008-02-19 09:35:00,66.44,66.54,66.4,66.42,118500.0,40.2286,40.2892,40.2044,40.2165,118500.0
2008-02-19 09:40:00,66.42,66.46,66.35,66.38,109200.0,40.2165,40.2408,40.1742,40.1923,109200.0
2008-02-19 09:45:00,66.39,66.46,66.35,66.44,131200.0,40.1984,40.2408,40.1742,40.2286,131200.0
2008-02-19 09:50:00,66.44,66.49,66.37,66.47,112700.0,40.2286,40.2589,40.1863,40.2468,112700.0
2008-02-19 09:55:00,66.48,66.52,66.46,66.48,241300.0,40.2529,40.2771,40.2408,40.2529,241300.0
2008-02-19 10:00:00,66.47,66.61,66.47,66.58,184200.0,40.2468,40.3316,40.2468,40.3134,184200.0
2008-02-19 10:05:00,66.59,66.68,66.52,66.64,235600.0,40.3195,40.374,40.2771,40.3497,235600.0
2008-02-19 10:10:00,66.65,66.67,66.63,66.66,110500.0,40.3558,40.3679,40.3437,40.3619,110500.0
2008-02-19 10:15:00,66.65,66.7,66.65,66.68,135400.0,40.3558,40.3861,40.3558,40.374,135400.0
2008-02-19 10:20:00,66.69,66.69,66.63,66.68,146600.0,40.38,40.38,40.3437,40.374,146600.0
2008-02-19 10:25:00,66.68,66.89,66.67,66.8,191100.0,40.374,40.5011,40.3679,40.4466,191100.0
2008-02-19 10:30:00,66.8,66.82,66.63,66.7,183700.0,40.4466,40.4587,40.3437,40.3861,183700.0
2008-02-19 10:35:00,66.7,66.73,66.61,66.64,120500.0,40.3861,40.4042,40.3316,40.3497,120500.0
2008-02-19 10:40:00,66.64,66.65,66.42,66.56,190300.0,40.3497,40.3558,40.2165,40.3013,190300.0
2008-02-19 10:45:00,66.55,66.63,66.52,66.6,86700.0,40.2952,40.3437,40.2771,40.3255,86700.0
2008-02-19 10:50:00,66.59,66.65,66.58,66.59,49300.0,40.3195,40.3558,40.3134,40.3195,49300.0
2008-02-19 10:55:00,66.59,66.61,66.42,66.51,119200.0,40.3195,40.3316,40.2165,40.271,119200.0
2008-02-19 11:00:00,66.51,66.55,66.42,66.45,87900.0,40.271,40.2952,40.2165,40.2347,87900.0
2008-02-19 11:05:00,66.44,66.46,66.42,66.43,51500.0,40.2286,40.2408,40.2165,40.2226,51500.0
2008-02-19 11:10:00,66.43,66.45,66.4,66.44,89100.0,40.2226,40.2347,40.2044,40.2286,89100.0
2008-02-19 11:15:00,66.44,66.66,66.43,66.5,178500.0,40.2286,40.3619,40.2226,40.265,178500.0
2008-02-19 11:20:00,66.49,66.5,66.38,66.4,97900.0,40.2589,40.265,40.1923,40.2044,97900.0
2008-02-19 11:25:00,66.41,66.43,66.31,66.32,49200.0,40.2105,40.2226,40.1499,40.156,49200.0
2008-02-19 11:30:00,66.33,66.4,66.3,66.34,54000.0,40.162,40.2044,40.1439,40.1681,54000.0
2008-02-19 11:35:00,66.34,66.4,66.32,66.37,46200.0,40.1681,40.2044,40.156,40.1863,46200.0
2008-02-19 11:40:00,66.37,66.37,66.35,66.36,50700.0,40.1863,40.1863,40.1742,40.1802,50700.0
2008-02-19 11:45:00,66.36,66.38,66.36,66.38,41000.0,40.1802,40.1923,40.1802,40.1923,41000.0
2008-02-19 11:50:00,66.38,66.39,66.35,66.37,64200.0,40.1923,40.1984,40.1742,40.1863,64200.0
2008-02-19 11:55:00,66.38,66.41,66.31,66.34,57600.0,40.1923,40.2105,40.1499,40.1681,57600.0
2008-02-19 12:00:00,66.35,66.37,66.33,66.37,35700.0,40.1742,40.1863,40.162,40.1863,35700.0
2008-02-19 12:05:00,66.37,66.38,66.32,66.36,86000.0,40.1863,40.1923,40.156,40.1802,86000.0
2008-02-19 12:10:00,66.36,66.4,66.33,66.35,64600.0,40.1802,40.2044,40.162,40.1742,64600.0
2008-02-19 12:15:00,66.35,66.39,66.32,66.37,68500.0,40.1742,40.1984,40.156,40.1863,68500.0
2008-02-19 12:20:00,66.36,66.37,66.29,66.29,73900.0,40.1802,40.1863,40.1378,40.1378,73900.0
2008-02-19 12:25:00,66.3,66.3,66.27,66.29,70100.0,40.1439,40.1439,40.1257,40.1378,70100.0
2008-02-19 12:30:00,66.29,66.3,66.27,66.29,94600.0,40.1378,40.1439,40.1257,40.1378,94600.0
2008-02-19 12:35:00,66.28,66.29,66.25,66.27,110100.0,40.1318,40.1378,40.1136,40.1257,110100.0
2008-02-19 12:40:00,66.27,66.3,66.26,66.28,67100.0,40.1257,40.1439,40.1197,40.1318,67100.0
2008-02-19 12:45:00,66.27,66.3,66.26,66.3,61700.0,40.1257,40.1439,40.1197,40.1439,61700.0
2008-02-19 12:50:00,66.3,66.3,66.28,66.3,93000.0,40.1439,40.1439,40.1318,40.1439,93000.0
2008-02-19 12:55:00,66.31,66.34,66.29,66.32,73500.0,40.1499,40.1681,40.1378,40.156,73500.0
2008-02-19 13:00:00,66.32,66.41,66.32,66.34,107500.0,40.156,40.2105,40.156,40.1681,107500.0
2008-02-19 13:05:00,66.35,66.41,66.32,66.38,60000.0,40.1742,40.2105,40.156,40.1923,60000.0
2008-02-19 13:10:00,66.38,66.43,66.37,66.39,75000.0,40.1923,40.2226,40.1863,40.1984,75000.0
2008-02-19 13:15:00,66.4,66.49,66.4,66.48,104700.0,40.2044,40.2589,40.2044,40.2529,104700.0
2008-02-19 13:20:00,66.49,66.49,66.44,66.45,55300.0,40.2589,40.2589,40.2286,40.2347,55300.0
2008-02-19 13:25:00,66.47,66.49,66.43,66.43,114100.0,40.2468,40.2589,40.2226,40.2226,114100.0
2008-02-19 13:30:00,66.44,66.47,66.43,66.45,73400.0,40.2286,40.2468,40.2226,40.2347,73400.0
2008-02-19 13:35:00,66.44,66.45,66.42,66.43,55400.0,40.2286,40.2347,40.2165,40.2226,55400.0
2008-02-19 13:40:00,66.43,66.44,66.31,66.35,374300.0,40.2226,40.2286,40.1499,40.1742,374300.0
2008-02-19 13:45:00,66.35,66.36,66.32,66.36,67300.0,40.1742,40.1802,40.156,40.1802,67300.0
2008-02-19 13:50:00,66.35,66.4,66.35,66.4,62700.0,40.1742,40.2044,40.1742,40.2044,62700.0
2008-02-19 13:55:00,66.4,66.4,66.34,66.37,61900.0,40.2044,40.2044,40.1681,40.1863,61900.0
2008-02-19 14:00:00,66.37,66.39,66.34,66.35,82100.0,40.1863,40.1984,40.1681,40.1742,82100.0
2008-02-19 14:05:00,66.35,66.39,66.32,66.37,66000.0,40.1742,40.1984,40.156,40.1863,66000.0
2008-02-19 14:10:00,66.36,66.38,66.35,66.36,80000.0,40.1802,40.1923,40.1742,40.1802,80000.0
2008-02-19 14:15:00,66.36,66.42,66.34,66.41,80900.0,40.1802,40.2165,40.1681,40.2105,80900.0
2008-02-19 14:20:00,66.4,66.42,66.37,66.41,93200.0,40.2044,40.2165,40.1863,40.2105,93200.0
2008-02-19 14:25:00,66.42,66.45,66.37,66.37,86500.0,40.2165,40.2347,40.1863,40.1863,86500.0
2008-02-19 14:30:00,66.38,66.4,66.33,66.33,96100.0,40.1923,40.2044,40.162,40.162,96100.0
2008-02-19 14:35:00,66.32,66.39,66.3,66.37,89600.0,40.156,40.1984,40.1439,40.1863,89600.0
2008-02-19 14:40:00,66.36,66.41,66.32,66.39,117800.0,40.1802,40.2105,40.156,40.1984,117800.0
2008-02-19 14:45:00,66.4,66.4,66.3,66.33,136200.0,40.2044,40.2044,40.1439,40.162,136200.0
2008-02-19 14:50:00,66.33,66.34,66.28,66.3,173700.0,40.162,40.1681,40.1318,40.1439,173700.0
2008-02-19 14:55:00,66.3,66.32,66.21,66.21,161800.0,40.1439,40.156,40.0894,40.0894,161800.0
2008-02-19 15:00:00,66.2,66.27,66.1,66.17,227600.0,40.0833,40.1257,40.0228,40.0652,227600.0
2008-02-19 15:05:00,66.17,66.31,66.17,66.28,163400.0,40.0652,40.1499,40.0652,40.1318,163400.0
2008-02-19 15:10:00,66.29,66.32,66.26,66.31,150300.0,40.1378,40.156,40.1197,40.1499,150300.0
2008-02-19 15:15:00,66.32,66.34,66.25,66.29,152100.0,40.156,40.1681,40.1136,40.1378,152100.0
2008-02-19 15:20:00,66.27,66.29,66.14,66.26,217600.0,40.1257,40.1378,40.047,40.1197,217600.0
2008-02-19 15:25:00,66.26,66.32,66.19,66.23,206200.0,40.1197,40.156,40.0773,40.1015,206200.0
2008-02-19 15:30:00,66.24,66.3,66.23,66.29,149800.0,40.1075,40.1439,40.1015,40.1378,149800.0
2008-02-19 15:35:00,66.29,66.35,66.26,66.32,195400.0,40.1378,40.1742,40.1197,40.156,195400.0
2008-02-19 15:40:00,66.33,66.41,66.31,66.36,162400.0,40.162,40.2105,40.1499,40.1802,162400.0
2008-02-19 15:45:00,66.36,66.38,66.3,66.3,179300.0,40.1802,40.1923,40.1439,40.1439,179300.0
2008-02-19 15:50:00,66.3,66.33,66.19,66.3,461100.0,40.1439,40.162,40.0773,40.1439,461100.0
2008-02-19 15:55:00,66.3,66.34,66.28,66.31,485300.0,40.1439,40.1681,40.1318,40.1499,485300.0
2008-02-20 09:30:00,66.15,66.15,65.9,66.06,248000.0,40.0531,40.0531,39.9017,39.9986,248000.0
2008-02-20 09:35:00,66.05,66.05,65.75,65.75,176900.0,39.9925,39.9925,39.8109,39.8109,176900.0
2008-02-20 09:40:00,65.76,66.02,65.72,65.94,182000.0,39.8169,39.9743,39.7927,39.9259,182000.0
2008-02-20 09:45:00,65.93,66.02,65.85,65.99,113000.0,39.9198,39.9743,39.8714,39.9562,113000.0
2008-02-20 09:50:00,65.99,66.01,65.84,65.87,168100.0,39.9562,39.9683,39.8654,39.8835,168100.0
2008-02-20 09:55:00,65.88,66.05,65.87,65.94,175200.0,39.8896,39.9925,39.8835,39.9259,175200.0
2008-02-20 10:00:00,65.95,66.0,65.85,65.97,143300.0,39.932,39.9622,39.8714,39.9441,143300.0
2008-02-20 10:05:00,65.97,66.0,65.88,65.99,99300.0,39.9441,39.9622,39.8896,39.9562,99300.0
2008-02-20 10:10:00,66.0,66.0,65.96,65.96,74100.0,39.9622,39.9622,39.938,39.938,74100.0
2008-02-20 10:15:00,65.97,65.99,65.92,65.97,111900.0,39.9441,39.9562,39.9138,39.9441,111900.0
2008-02-20 10:20:00,65.98,65.98,65.88,65.88,92900.0,39.9501,39.9501,39.8896,39.8896,92900.0
2008-02-20 10:25:00,65.88,65.88,65.82,65.85,165200.0,39.8896,39.8896,39.8532,39.8714,165200.0
2008-02-20 10:30:00,65.85,65.94,65.83,65.85,84400.0,39.8714,39.9259,39.8593,39.8714,84400.0
2008-02-20 10:35:00,65.84,65.98,65.83,65.96,98900.0,39.8654,39.9501,39.8593,39.938,98900.0
2008-02-20 10:40:00,65.96,66.0,65.9,65.91,126300.0,39.938,39.9622,39.9017,39.9077,126300.0
2008-02-20 10:45:00,65.91,65.96,65.8,65.81,157600.0,39.9077,39.938,39.8411,39.8472,157600.0
2008-02-20 10:50:00,65.81,65.94,65.7,65.72,212800.0,39.8472,39.9259,39.7806,39.7927,212800.0
2008-02-20 10:55:00,65.72,65.73,65.64,65.68,102900.0,39.7927,39.7987,39.7443,39.7685,102900.0
2008-02-20 11:00:00,65.68,65.77,65.65,65.66,99300.0,39.7685,39.823,39.7503,39.7564,99300.0
2008-02-20 11:05:00,65.66,65.71,65.62,65.65,92600.0,39.7564,39.7866,39.7321,39.7503,92600.0
2008-02-20 11:10:00,65.64,65.72,65.62,65.72,95300.0,39.7443,39.7927,39.7321,39.7927,95300.0
2008-02-20 11:15:00,65.71,65.81,65.7,65.79,56000.0,39.7866,39.8472,39.7806,39.8351,56000.0
2008-02-20 11:20:00,65.8,65.81,65.72,65.81,68300.0,39.8411,39.8472,39.7927,39.8472,68300.0
2008-02-20 11:25:00,65.82,65.87,65.72,65.77,77900.0,39.8532,39.8835,39.7927,39.823,77900.0
2008-02-20 11:30:00,65.77,65.8,65.77,65.79,51600.0,39.823,39.8411,39.823,39.8351,51600.0
2008-02-20 11:35:00,65.8,65.84,65.77,65.81,51800.0,39.8411,39.8654,39.823,39.8472,51800.0
2008-02-20 11:40:00,65.81,65.85,65.81,65.82,38000.0,39.8472,39.8714,39.8472,39.8532,38000.0
2008-02-20 11:45:00,65.82,65.91,65.82,65.9,81900.0,39.8532,39.9077,39.8532,39.9017,81900.0
2008-02-20 11:50:00,65.89,65.91,65.77,65.83,70800.0,39.8956,39.9077,39.823,39.8593,70800.0
2008-02-20 11:55:00,65.83,65.84,65.75,65.75,64600.0,39.8593,39.8654,39.8109,39.8109,64600.0
2008-02-20 12:00:00,65.75,65.95,65.71,65.84,193800.0,39.8109,39.932,39.7866,39.8654,193800.0
2008-02-20 12:05:00,65.86,66.0,65.83,65.98,116400.0,39.8775,39.9622,39.8593,39.9501,116400.0
2008-02-20 12:10:00,65.99,66.07,65.86,66.03,153200.0,39.9562,40.0046,39.8775,39.9804,153200.0
2008-02-20 12:15:00,66.02,66.03,65.77,65.86,142500.0,39.9743,39.9804,39.823,39.8775,142500.0
2008-02-20 12:20:00,65.86,66.08,65.86,66.06,183100.0,39.8775,40.0107,39.8775,39.9986,183100.0
2008-02-20 12:25:00,66.07,66.1,65.98,65.98,99900.0,40.0046,40.0228,39.9501,39.9501,99900.0
2008-02-20 12:30:00,65.99,66.03,65.97,66.0,90300.0,39.9562,39.9804,39.9441,39.9622,90300.0
2008-02-20 12:35:00,66.0,66.1,65.96,65.97,127000.0,39.9622,40.0228,39.938,39.9441,127000.0
2008-02-20 12:40:00,65.98,66.02,65.92,65.95,72500.0,39.9501,39.9743,39.9138,39.932,72500.0
2008-02-20 12:45:00,65.95,65.98,65.93,65.93,56500.0,39.932,39.9501,39.9198,39.9198,56500.0
2008-02-20 12:50:00,65.93,66.0,65.93,65.97,84900.0,39.9198,39.9622,39.9198,39.9441,84900.0
2008-02-20 12:55:00,65.96,65.98,65.93,65.94,71200.0,39.938,39.9501,39.9198,39.9259,71200.0
2008-02-20 13:00:00,65.93,66.03,65.91,66.02,150300.0,39.9198,39.9804,39.9077,39.9743,150300.0
2008-02-20 13:05:00,66.02,66.15,65.99,66.11,176200.0,39.9743,40.0531,39.9562,40.0288,176200.0
2008-02-20 13:10:00,66.11,66.19,66.11,66.14,247900.0,40.0288,40.0773,40.0288,40.047,247900.0
2008-02-20 13:15:00,66.14,66.14,66.05,66.07,100600.0,40.047,40.047,39.9925,40.0046,100600.0
2008-02-20 13:20:00,66.07,66.07,65.96,65.96,99700.0,40.0046,40.0046,39.938,39.938,99700.0
2008-02-20 13:25:00,65.97,66.02,65.95,65.98,73100.0,39.9441,39.9743,39.932,39.9501,73100.0
2008-02-20 13:30:00,65.98,65.99,65.88,65.94,120800.0,39.9501,39.9562,39.8896,39.9259,120800.0
2008-02-20 13:35:00,65.94,65.95,65.9,65.95,70600.0,39.9259,39.932,39.9017,39.932,70600.0
2008-02-20 13:40:00,65.95,66.02,65.93,65.97,93500.0,39.932,39.9743,39.9198,39.9441,93500.0
2008-02-20 13:45:00,65.98,65.99,65.96,65.98,64100.0,39.9501,39.9562,39.938,39.9501,64100.0
2008-02-20 13:50:00,65.98,66.02,65.96,65.99,88100.0,39.9501,39.9743,39.938,39.9562,88100.0
2008-02-20 13:55:00,65.98,66.01,65.85,65.86,103000.0,39.9501,39.9683,39.8714,39.8775,103000.0
2008-02-20 14:00:00,65.85,66.17,65.67,65.86,305700.0,39.8714,40.0652,39.7624,39.8775,305700.0
2008-02-20 14:05:00,65.86,66.04,65.85,65.93,213800.0,39.8775,39.9864,39.8714,39.9198,213800.0
2008-02-20 14:10:00,65.94,65.96,65.8,65.86,144200.0,39.9259,39.938,39.8411,39.8775,144200.0
2008-02-20 14:15:00,65.86,65.96,65.78,65.82,146600.0,39.8775,39.938,39.829,39.8532,146600.0
2008-02-20 14:20:00,65.82,65.87,65.74,65.84,141300.0,39.8532,39.8835,39.8048,39.8654,141300.0
2008-02-20 14:25:00,65.85,65.93,65.84,65.93,90700.0,39.8714,39.9198,39.8654,39.9198,90700.0
2008-02-20 14:30:00,65.94,66.0,65.85,65.89,141700.0,39.9259,39.9622,39.8714,39.8956,141700.0
2008-02-20 14:35:00,65.89,65.96,65.85,65.91,82600.0,39.8956,39.938,39.8714,39.9077,82600.0
2008-02-20 14:40:00,65.91,65.91,65.75,65.85,147400.0,39.9077,39.9077,39.8109,39.8714,147400.0
2008-02-20 14:45:00,65.85,66.06,65.85,66.06,219800.0,39.8714,39.9986,39.8714,39.9986,219800.0
2008-02-20 14:50:00,66.07,66.12,65.99,66.09,150700.0,40.0046,40.0349,39.9562,40.0167,150700.0
2008-02-20 14:55:00,66.09,66.14,66.04,66.06,168700.0,40.0167,40.047,39.9864,39.9986,168700.0
2008-02-20 15:00:00,66.05,66.15,66.01,66.12,126200.0,39.9925,40.0531,39.9683,40.0349,126200.0
2008-02-20 15:05:00,66.13,66.17,66.08,66.16,147200.0,40.0409,40.0652,40.0107,40.0591,147200.0
2008-02-20 15:10:00,66.16,66.18,66.05,66.05,210200.0,40.0591,40.0712,39.9925,39.9925,210200.0
2008-02-20 15:15:00,66.06,66.11,66.04,66.05,122500.0,39.9986,40.0288,39.9864,39.9925,122500.0
2008-02-20 15:20:00,66.06,66.08,66.03,66.06,114700.0,39.9986,40.0107,39.9804,39.9986,114700.0
2008-02-20 15:25:00,66.07,66.1,66.04,66.05,100000.0,40.0046,40.0228,39.9864,39.9925,100000.0
2008-02-20 15:30:00,66.04,66.09,66.01,66.07,141300.0,39.9864,40.0167,39.9683,40.0046,141300.0
2008-02-20 15:35:00,66.08,66.23,66.06,66.2,220700.0,40.0107,40.1015,39.9986,40.0833,220700.0
2008-02-20 15:40:00,66.2,66.22,65.88,66.11,251000.0,40.0833,40.0954,39.8896,40.0288,251000.0
2008-02-20 15:45:00,66.1,66.11,66.04,66.09,146600.0,40.0228,40.0288,39.9864,40.0167,146600.0
2008-02-20 15:50:00,66.1,66.11,66.07,66.07,211900.0,40.0228,40.0288,40.0046,40.0046,211900.0
2008-02-20 15:55:00,66.06,66.21,66.04,66.21,328000.0,39.9986,40.0894,39.9864,40.0894,328000.0
2008-02-21 09:30:00,66.5,66.5,66.05,66.07,176600.0,40.265,40.265,39.9925,40.0046,176600.0
2008-02-21 09:35:00,66.07,66.15,66.0,66.07,116600.0,40.0046,40.0531,39.9622,40.0046,116600.0
2008-02-21 09:40:00,66.06,66.3,66.03,66.3,139800.0,39.9986,40.1439,39.9804,40.1439,139800.0
2008-02-21 09:45:00,66.3,66.32,66.09,66.19,125900.0,40.1439,40.156,40.0167,40.0773,125900.0
2008-02-21 09:50:00,66.2,66.23,66.1,66.17,78100.0,40.0833,40.1015,40.0228,40.0652,78100.0
2008-02-21 09:55:00,66.17,66.2,66.07,66.1,80400.0,40.0652,40.0833,40.0046,40.0228,80400.0
2008-02-21 10:00:00,66.11,66.11,65.9,66.08,207500.0,40.0288,40.0288,39.9017,40.0107,207500.0
2008-02-21 10:05:00,66.08,66.2,66.05,66.14,129300.0,40.0107,40.0833,39.9925,40.047,129300.0
2008-02-21 10:10:00,66.14,66.19,66.08,66.14,145000.0,40.047,40.0773,40.0107,40.047,145000.0
2008-02-21 10:15:00,66.15,66.28,66.14,66.24,89300.0,40.0531,40.1318,40.047,40.1075,89300.0
2008-02-21 10:20:00,66.24,66.31,66.24,66.3,89900.0,40.1075,40.1499,40.1075,40.1439,89900.0
2008-02-21 10:25:00,66.29,66.32,66.17,66.26,100900.0,40.1378,40.156,40.0652,40.1197,100900.0
2008-02-21 10:30:00,66.27,66.33,66.21,66.33,210200.0,40.1257,40.162,40.0894,40.162,210200.0
2008-02-21 10:35:00,66.32,66.33,66.23,66.25,105800.0,40.156,40.162,40.1015,40.1136,105800.0
2008-02-21 10:40:00,66.25,66.3,66.16,66.21,187100.0,40.1136,40.1439,40.0591,40.0894,187100.0
2008-02-21 10:45:00,66.21,66.25,66.16,66.25,132600.0,40.0894,40.1136,40.0591,40.1136,132600.0
2008-02-21 10:50:00,66.25,66.31,66.19,66.31,122900.0,40.1136,40.1499,40.0773,40.1499,122900.0
2008-02-21 10:55:00,66.31,66.31,66.19,66.2,135600.0,40.1499,40.1499,40.0773,40.0833,135600.0
2008-02-21 11:00:00,66.2,66.22,66.16,66.16,143100.0,40.0833,40.0954,40.0591,40.0591,143100.0
2008-02-21 11:05:00,66.17,66.19,66.12,66.14,136500.0,40.0652,40.0773,40.0349,40.047,136500.0
2008-02-21 11:10:00,66.14,66.24,66.13,66.21,108800.0,40.047,40.1075,40.0409,40.0894,108800.0
2008-02-21 11:15:00,66.21,66.24,66.18,66.19,76900.0,40.0894,40.1075,40.0712,40.0773,76900.0
2008-02-21 11:20:00,66.18,66.19,66.07,66.17,195300.0,40.0712,40.0773,40.0046,40.0652,195300.0
2008-02-21 11:25:00,66.17,66.21,66.12,66.17,90600.0,40.0652,40.0894,40.0349,40.0652,90600.0
2008-02-21 11:30:00,66.17,66.19,66.12,66.14,66600.0,40.0652,40.0773,40.0349,40.047,66600.0
2008-02-21 11:35:00,66.15,66.2,66.14,66.14,66100.0,40.0531,40.0833,40.047,40.047,66100.0
2008-02-21 11:40:00,66.15,66.15,66.08,66.1,160900.0,40.0531,40.0531,40.0107,40.0228,160900.0
2008-02-21 11:45:00,66.11,66.17,66.09,66.1,83300.0,40.0288,40.0652,40.0167,40.0228,83300.0
2008-02-21 11:50:00,66.1,66.14,66.08,66.12,61100.0,40.0228,40.047,40.0107,40.0349,61100.0
2008-02-21 11:55:00,66.12,66.23,66.12,66.19,138400.0,40.0349,40.1015,40.0349,40.0773,138400.0
2008-02-21 12:00:00,66.18,66.23,66.17,66.2,124400.0,40.0712,40.1015,40.0652,40.0833,124400.0
2008-02-21 12:05:00,66.2,66.23,66.16,66.2,138600.0,40.0833,40.1015,40.0591,40.0833,138600.0
2008-02-21 12:10:00,66.21,66.24,66.14,66.2,119100.0,40.0894,40.1075,40.047,40.0833,119100.0
2008-02-21 12:15:00,66.2,66.23,66.06,66.1,229000.0,40.0833,40.1015,39.9986,40.0228,229000.0
2008-02-21 12:20:00,66.1,66.15,65.98,66.15,167700.0,40.0228,40.0531,39.9501,40.0531,167700.0
2008-02-21 12:25:00,66.15,66.21,66.11,66.12,168300.0,40.0531,40.0894,40.0288,40.0349,168300.0
2008-02-21 12:30:00,66.12,66.2,66.07,66.19,96900.0,40.0349,40.0833,40.0046,40.0773,96900.0
2008-02-21 12:35:00,66.19,66.21,66.14,66.18,175100.0,40.0773,40.0894,40.047,40.0712,175100.0
2008-02-21 12:40:00,66.16,66.26,66.16,66.23,78800.0,40.0591,40.1197,40.0591,40.1015,78800.0
2008-02-21 12:45:00,66.24,66.26,66.2,66.2,96400.0,40.1075,40.1197,40.0833,40.0833,96400.0
2008-02-21 12:50:00,66.2,66.27,66.15,66.24,95800.0,40.0833,40.1257,40.0531,40.1075,95800.0
2008-02-21 12:55:00,66.24,66.28,66.2,66.25,75300.0,40.1075,40.1318,40.0833,40.1136,75300.0
2008-02-21 13:00:00,66.23,66.25,66.19,66.24,62000.0,40.1015,40.1136,40.0773,40.1075,62000.0
2008-02-21 13:05:00,66.24,66.28,66.21,66.23,100100.0,40.1075,40.1318,40.0894,40.1015,100100.0
2008-02-21 13:10:00,66.21,66.22,66.11,66.13,132900.0,40.0894,40.0954,40.0288,40.0409,132900.0
2008-02-21 13:15:00,66.14,66.17,66.11,66.11,50900.0,40.047,40.0652,40.0288,40.0288,50900.0
2008-02-21 13:20:00,66.11,66.15,66.06,66.1,93300.0,40.0288,40.0531,39.9986,40.0228,93300.0
2008-02-21 13:25:00,66.08,66.12,66.05,66.12,61300.0,40.0107,40.0349,39.9925,40.0349,61300.0
2008-02-21 13:30:00,66.12,66.12,66.01,66.03,63500.0,40.0349,40.0349,39.9683,39.9804,63500.0
2008-02-21 13:35:00,66.02,66.03,65.92,65.99,91500.0,39.9743,39.9804,39.9138,39.9562,91500.0
2008-02-21 13:40:00,65.98,66.02,65.94,65.98,55300.0,39.9501,39.9743,39.9259,39.9501,55300.0
2008-02-21 13:45:00,65.99,66.0,65.87,65.9,84700.0,39.9562,39.9622,39.8835,39.9017,84700.0
2008-02-21 13:50:00,65.89,66.01,65.87,65.96,114600.0,39.8956,39.9683,39.8835,39.938,114600.0
2008-02-21 13:55:00,65.95,66.09,65.93,66.0,109700.0,39.932,40.0167,39.9198,39.9622,109700.0
2008-02-21 14:00:00,65.99,66.08,65.97,65.97,102400.0,39.9562,40.0107,39.9441,39.9441,102400.0
2008-02-21 14:05:00,65.97,66.04,65.96,66.02,69800.0,39.9441,39.9864,39.938,39.9743,69800.0
2008-02-21 14:10:00,66.01,66.01,65.9,65.94,93700.0,39.9683,39.9683,39.9017,39.9259,93700.0
2008-02-21 14:15:00,65.93,66.0,65.91,65.99,76700.0,39.9198,39.9622,39.9077,39.9562,76700.0
2008-02-21 14:20:00,65.99,66.04,65.92,66.01,158600.0,39.9562,39.9864,39.9138,39.9683,158600.0
2008-02-21 14:25:00,66.02,66.08,65.97,66.08,131200.0,39.9743,40.0107,39.9441,40.0107,131200.0
2008-02-21 14:30:00,66.08,66.15,66.04,66.11,105200.0,40.0107,40.0531,39.9864,40.0288,105200.0
2008-02-21 14:35:00,66.1,66.19,66.1,66.13,80600.0,40.0228,40.0773,40.0228,40.0409,80600.0
2008-02-21 14:40:00,66.13,66.17,66.08,66.1,118800.0,40.0409,40.0652,40.0107,40.0228,118800.0
2008-02-21 14:45:00,66.1,66.15,66.07,66.12,108800.0,40.0228,40.0531,40.0046,40.0349,108800.0
2008-02-21 14:50:00,66.11,66.16,66.11,66.15,117100.0,40.0288,40.0591,40.0288,40.0531,117100.0
2008-02-21 14:55:00,66.15,66.17,66.08,66.12,122200.0,40.0531,40.0652,40.0107,40.0349,122200.0
2008-02-21 15:00:00,66.12,66.17,66.05,66.08,173500.0,40.0349,40.0652,39.9925,40.0107,173500.0
2008-02-21 15:05:00,66.07,66.08,65.9,65.98,321600.0,40.0046,40.0107,39.9017,39.9501,321600.0
2008-02-21 15:10:00,65.98,66.01,65.93,65.97,176000.0,39.9501,39.9683,39.9198,39.9441,176000.0
2008-02-21 15:15:00,65.97,66.09,65.97,66.08,151400.0,39.9441,40.0167,39.9441,40.0107,151400.0
2008-02-21 15:20:00,66.08,66.15,65.98,66.12,194700.0,40.0107,40.0531,39.9501,40.0349,194700.0
2008-02-21 15:25:00,66.12,66.15,66.01,66.02,161000.0,40.0349,40.0531,39.9683,39.9743,161000.0
2008-02-21 15:30:00,66.03,66.12,65.98,66.02,170800.0,39.9804,40.0349,39.9501,39.9743,170800.0
2008-02-21 15:35:00,66.02,66.07,65.89,65.89,233500.0,39.9743,40.0046,39.8956,39.8956,233500.0
2008-02-21 15:40:00,65.89,65.97,65.85,65.93,313800.0,39.8956,39.9441,39.8714,39.9198,313800.0
2008-02-21 15:45:00,65.94,66.04,65.91,66.03,288000.0,39.9259,39.9864,39.9077,39.9804,288000.0
2008-02-21 15:50:00,66.02,66.04,65.84,65.84,516500.0,39.9743,39.9864,39.8654,39.8654,516500.0
2008-02-21 15:55:00,65.85,65.93,65.79,65.91,731000.0,39.8714,39.9198,39.8351,39.9077,731000.0
2008-02-22 09:30:00,66.19,66.19,65.82,65.89,190800.0,40.0773,40.0773,39.8532,39.8956,190800.0
2008-02-22 09:35:00,65.88,65.98,65.85,65.96,126400.0,39.8896,39.9501,39.8714,39.938,126400.0
2008-02-22 09:40:00,65.94,65.96,65.84,65.85,82300.0,39.9259,39.938,39.8654,39.8714,82300.0
2008-02-22 09:45:00,65.85,65.95,65.8,65.91,183800.0,39.8714,39.932,39.8411,39.9077,183800.0
2008-02-22 09:50:00,65.92,65.96,65.82,65.82,130300.0,39.9138,39.938,39.8532,39.8532,130300.0
2008-02-22 09:55:00,65.83,65.94,65.81,65.94,92000.0,39.8593,39.9259,39.8472,39.9259,92000.0
2008-02-22 10:00:00,65.95,65.99,65.91,65.99,102300.0,39.932,39.9562,39.9077,39.9562,102300.0
2008-02-22 10:05:00,65.99,66.0,65.88,65.92,190200.0,39.9562,39.9622,39.8896,39.9138,190200.0
2008-02-22 10:10:00,65.93,65.99,65.86,65.97,127400.0,39.9198,39.9562,39.8775,39.9441,127400.0
2008-02-22 10:15:00,65.98,65.99,65.9,65.99,107800.0,39.9501,39.9562,39.9017,39.9562,107800.0
2008-02-22 10:20:00,65.98,66.0,65.93,65.95,132500.0,39.9501,39.9622,39.9198,39.932,132500.0
2008-02-22 10:25:00,65.96,66.0,65.9,65.95,135000.0,39.938,39.9622,39.9017,39.932,135000.0
2008-02-22 10:30:00,65.96,65.98,65.92,65.94,141700.0,39.938,39.9501,39.9138,39.9259,141700.0
2008-02-22 10:35:00,65.95,65.98,65.94,65.95,68600.0,39.932,39.9501,39.9259,39.932,68600.0
2008-02-22 10:40:00,65.95,65.98,65.91,65.95,137000.0,39.932,39.9501,39.9077,39.932,137000.0
2008-02-22 10:45:00,65.95,65.97,65.92,65.95,129900.0,39.932,39.9441,39.9138,39.932,129900.0
2008-02-22 10:50:00,65.96,65.99,65.95,65.96,140500.0,39.938,39.9562,39.932,39.938,140500.0
2008-02-22 10:55:00,65.96,65.97,65.91,65.91,105800.0,39.938,39.9441,39.9077,39.9077,105800.0
2008-02-22 11:00:00,65.91,66.03,65.9,65.98,160700.0,39.9077,39.9804,39.9017,39.9501,160700.0
2008-02-22 11:05:00,65.98,66.0,65.95,65.97,72100.0,39.9501,39.9622,39.932,39.9441,72100.0
2008-02-22 11:10:00,65.98,66.05,65.94,66.03,89500.0,39.9501,39.9925,39.9259,39.9804,89500.0
2008-02-22 11:15:00,66.04,66.1,66.03,66.08,115600.0,39.9864,40.0228,39.9804,40.0107,115600.0
2008-02-22 11:20:00,66.09,66.09,66.02,66.02,109100.0,40.0167,40.0167,39.9743,39.9743,109100.0
2008-02-22 11:25:00,66.02,66.03,65.93,65.93,201000.0,39.9743,39.9804,39.9198,39.9198,201000.0
2008-02-22 11:30:00,65.94,66.04,65.93,66.01,134400.0,39.9259,39.9864,39.9198,39.9683,134400.0
2008-02-22 11:35:00,66.01,66.05,65.97,65.97,61300.0,39.9683,39.9925,39.9441,39.9441,61300.0
2008-02-22 11:40:00,65.97,66.0,65.92,65.98,93800.0,39.9441,39.9622,39.9138,39.9501,93800.0
2008-02-22 11:45:00,65.98,65.98,65.9,65.92,61500.0,39.9501,39.9501,39.9017,39.9138,61500.0
2008-02-22 11:50:00,65.91,65.97,65.91,65.96,57900.0,39.9077,39.9441,39.9077,39.938,57900.0
2008-02-22 11:55:00,65.96,65.97,65.92,65.95,65000.0,39.938,39.9441,39.9138,39.932,65000.0
2008-02-22 12:00:00,65.95,65.95,65.9,65.92,81200.0,39.932,39.932,39.9017,39.9138,81200.0
2008-02-22 12:05:00,65.91,65.92,65.8,65.81,96200.0,39.9077,39.9138,39.8411,39.8472,96200.0
2008-02-22 12:10:00,65.81,65.82,65.69,65.74,117600.0,39.8472,39.8532,39.7745,39.8048,117600.0
2008-02-22 12:15:00,65.74,65.76,65.61,65.62,96400.0,39.8048,39.8169,39.7261,39.7321,96400.0
2008-02-22 12:20:00,65.61,65.69,65.59,65.64,116200.0,39.7261,39.7745,39.714,39.7443,116200.0
2008-02-22 12:25:00,65.64,65.72,65.6,65.61,98100.0,39.7443,39.7927,39.72,39.7261,98100.0
2008-02-22 12:30:00,65.61,65.63,65.52,65.55,187700.0,39.7261,39.7382,39.6716,39.6898,187700.0
2008-02-22 12:35:00,65.55,65.62,65.5,65.58,121000.0,39.6898,39.7321,39.6595,39.7079,121000.0
2008-02-22 12:40:00,65.58,65.58,65.53,65.56,60500.0,39.7079,39.7079,39.6777,39.6958,60500.0
2008-02-22 12:45:00,65.57,65.64,65.51,65.56,103400.0,39.7019,39.7443,39.6655,39.6958,103400.0
2008-02-22 12:50:00,65.57,65.64,65.55,65.61,112500.0,39.7019,39.7443,39.6898,39.7261,112500.0
2008-02-22 12:55:00,65.6,65.7,65.6,65.67,72600.0,39.72,39.7806,39.72,39.7624,72600.0
2008-02-22 13:00:00,65.67,65.7,65.63,65.67,67000.0,39.7624,39.7806,39.7382,39.7624,67000.0
2008-02-22 13:05:00,65.67,65.74,65.66,65.7,102700.0,39.7624,39.8048,39.7564,39.7806,102700.0
2008-02-22 13:10:00,65.69,65.75,65.65,65.73,46000.0,39.7745,39.8109,39.7503,39.7987,46000.0
2008-02-22 13:15:00,65.72,65.82,65.72,65.79,86000.0,39.7927,39.8532,39.7927,39.8351,86000.0
2008-02-22 13:20:00,65.8,65.83,65.75,65.78,64000.0,39.8411,39.8593,39.8109,39.829,64000.0
2008-02-22 13:25:00,65.77,65.81,65.72,65.73,75200.0,39.823,39.8472,39.7927,39.7987,75200.0
2008-02-22 13:30:00,65.73,65.79,65.63,65.69,123600.0,39.7987,39.8351,39.7382,39.7745,123600.0
2008-02-22 13:35:00,65.69,65.76,65.64,65.73,81000.0,39.7745,39.8169,39.7443,39.7987,81000.0
2008-02-22 13:40:00,65.73,65.76,65.66,65.72,79400.0,39.7987,39.8169,39.7564,39.7927,79400.0
2008-02-22 13:45:00,65.71,65.76,65.68,65.69,92900.0,39.7866,39.8169,39.7685,39.7745,92900.0
2008-02-22 13:50:00,65.69,65.8,65.69,65.8,92700.0,39.7745,39.8411,39.7745,39.8411,92700.0
2008-02-22 13:55:00,65.79,65.84,65.77,65.82,78400.0,39.8351,39.8654,39.823,39.8532,78400.0
2008-02-22 14:00:00,65.83,65.83,65.74,65.78,118200.0,39.8593,39.8593,39.8048,39.829,118200.0
2008-02-22 14:05:00,65.77,65.81,65.77,65.79,135800.0,39.823,39.8472,39.823,39.8351,135800.0
2008-02-22 14:10:00,65.8,65.81,65.78,65.8,129000.0,39.8411,39.8472,39.829,39.8411,129000.0
2008-02-22 14:15:00,65.79,65.89,65.78,65.89,94200.0,39.8351,39.8956,39.829,39.8956,94200.0
2008-02-22 14:20:00,65.88,65.89,65.82,65.83,80200.0,39.8896,39.8956,39.8532,39.8593,80200.0
2008-02-22 14:25:00,65.83,65.84,65.78,65.78,74800.0,39.8593,39.8654,39.829,39.829,74800.0
2008-02-22 14:30:00,65.79,65.83,65.77,65.79,97300.0,39.8351,39.8593,39.823,39.8351,97300.0
2008-02-22 14:35:00,65.79,65.88,65.78,65.78,94200.0,39.8351,39.8896,39.829,39.829,94200.0
2008-02-22 14:40:00,65.78,65.86,65.75,65.79,98900.0,39.829,39.8775,39.8109,39.8351,98900.0
2008-02-22 14:45:00,65.79,65.88,65.77,65.87,82000.0,39.8351,39.8896,39.823,39.8835,82000.0
2008-02-22 14:50:00,65.87,65.87,65.79,65.81,85900.0,39.8835,39.8835,39.8351,39.8472,85900.0
2008-02-22 14:55:00,65.81,65.9,65.76,65.76,115300.0,39.8472,39.9017,39.8169,39.8169,115300.0
2008-02-22 15:00:00,65.76,65.8,65.69,65.72,109500.0,39.8169,39.8411,39.7745,39.7927,109500.0
2008-02-22 15:05:00,65.72,65.73,65.65,65.66,101500.0,39.7927,39.7987,39.7503,39.7564,101500.0
2008-02-22 15:10:00,65.66,65.66,65.49,65.5,230700.0,39.7564,39.7564,39.6534,39.6595,230700.0
2008-02-22 15:15:00,65.49,65.5,65.35,65.4,326100.0,39.6534,39.6595,39.5687,39.5989,326100.0
2008-02-22 15:20:00,65.4,65.48,65.39,65.46,149700.0,39.5989,39.6474,39.5929,39.6353,149700.0
2008-02-22 15:25:00,65.47,65.7,65.45,65.69,255200.0,39.6413,39.7806,39.6292,39.7745,255200.0
2008-02-22 15:30:00,65.7,65.92,65.67,65.88,319600.0,39.7806,39.9138,39.7624,39.8896,319600.0
2008-02-22 15:35:00,65.88,66.04,65.81,65.99,341300.0,39.8896,39.9864,39.8472,39.9562,341300.0
2008-02-22 15:40:00,65.99,66.1,65.92,66.01,278400.0,39.9562,40.0228,39.9138,39.9683,278400.0
2008-02-22 15:45:00,65.99,66.18,65.92,66.07,294900.0,39.9562,40.0712,39.9138,40.0046,294900.0
2008-02-22 15:50:00,66.07,66.25,66.01,66.25,345700.0,40.0046,40.1136,39.9683,40.1136,345700.0
2008-02-22 15:55:00,66.24,66.4,66.13,66.25,547700.0,40.1075,40.2044,40.0409,40.1136,547700.0
2008-02-25 09:30:00,66.12,66.64,66.05,66.58,388700.0,40.0349,40.3497,39.9925,40.3134,388700.0
2008-02-25 09:35:00,66.52,66.59,66.23,66.23,170200.0,40.2771,40.3195,40.1015,40.1015,170200.0
2008-02-25 09:40:00,66.23,66.45,66.19,66.37,169500.0,40.1015,40.2347,40.0773,40.1863,169500.0
2008-02-25 09:45:00,66.39,66.53,66.34,66.46,158600.0,40.1984,40.2831,40.1681,40.2408,158600.0
2008-02-25 09:50:00,66.46,66.5,66.4,66.43,116900.0,40.2408,40.265,40.2044,40.2226,116900.0
2008-02-25 09:55:00,66.44,66.51,66.36,66.45,120300.0,40.2286,40.271,40.1802,40.2347,120300.0
2008-02-25 10:00:00,66.44,66.85,66.43,66.71,256200.0,40.2286,40.4769,40.2226,40.3921,256200.0
2008-02-25 10:05:00,66.71,66.91,66.71,66.88,222800.0,40.3921,40.5132,40.3921,40.4951,222800.0
2008-02-25 10:10:00,66.88,66.91,66.79,66.81,109600.0,40.4951,40.5132,40.4406,40.4527,109600.0
2008-02-25 10:15:00,66.82,66.82,66.62,66.64,103100.0,40.4587,40.4587,40.3376,40.3497,103100.0
2008-02-25 10:20:00,66.64,66.8,66.62,66.76,97000.0,40.3497,40.4466,40.3376,40.4224,97000.0
2008-02-25 10:25:00,66.76,66.89,66.76,66.87,80400.0,40.4224,40.5011,40.4224,40.489,80400.0
2008-02-25 10:30:00,66.87,66.9,66.84,66.85,89700.0,40.489,40.5072,40.4708,40.4769,89700.0
2008-02-25 10:35:00,66.85,66.85,66.77,66.81,48500.0,40.4769,40.4769,40.4285,40.4527,48500.0
2008-02-25 10:40:00,66.79,66.81,66.75,66.78,88400.0,40.4406,40.4527,40.4163,40.4345,88400.0
2008-02-25 10:45:00,66.77,66.84,66.76,66.83,108000.0,40.4285,40.4708,40.4224,40.4648,108000.0
2008-02-25 10:50:00,66.83,66.89,66.8,66.89,70800.0,40.4648,40.5011,40.4466,40.5011,70800.0
2008-02-25 10:55:00,66.88,66.93,66.84,66.92,97700.0,40.4951,40.5253,40.4708,40.5193,97700.0
2008-02-25 11:00:00,66.91,66.93,66.85,66.9,81200.0,40.5132,40.5253,40.4769,40.5072,81200.0
2008-02-25 11:05:00,66.89,66.92,66.88,66.89,54800.0,40.5011,40.5193,40.4951,40.5011,54800.0
2008-02-25 11:10:00,66.89,66.93,66.85,66.93,127100.0,40.5011,40.5253,40.4769,40.5253,127100.0
2008-02-25 11:15:00,66.93,66.97,66.9,66.96,66300.0,40.5253,40.5496,40.5072,40.5435,66300.0
2008-02-25 11:20:00,66.97,66.97,66.92,66.94,46400.0,40.5496,40.5496,40.5193,40.5314,46400.0
2008-02-25 11:25:00,66.95,66.97,66.91,66.94,61600.0,40.5374,40.5496,40.5132,40.5314,61600.0
2008-02-25 11:30:00,66.93,66.95,66.9,66.9,97900.0,40.5253,40.5374,40.5072,40.5072,97900.0
2008-02-25 11:35:00,66.91,66.95,66.9,66.91,64200.0,40.5132,40.5374,40.5072,40.5132,64200.0
2008-02-25 11:40:00,66.91,66.92,66.9,66.92,66100.0,40.5132,40.5193,40.5072,40.5193,66100.0
2008-02-25 11:45:00,66.92,66.94,66.9,66.91,47100.0,40.5193,40.5314,40.5072,40.5132,47100.0
2008-02-25 11:50:00,66.91,66.94,66.9,66.9,70500.0,40.5132,40.5314,40.5072,40.5072,70500.0
2008-02-25 11:55:00,66.9,66.93,66.84,66.85,110800.0,40.5072,40.5253,40.4708,40.4769,110800.0
2008-02-25 12:00:00,66.85,66.9,66.84,66.87,125000.0,40.4769,40.5072,40.4708,40.489,125000.0
2008-02-25 12:05:00,66.87,66.88,66.77,66.77,87800.0,40.489,40.4951,40.4285,40.4285,87800.0
2008-02-25 12:10:00,66.78,66.79,66.73,66.75,78800.0,40.4345,40.4406,40.4042,40.4163,78800.0
2008-02-25 12:15:00,66.75,66.75,66.6,66.66,78100.0,40.4163,40.4163,40.3255,40.3619,78100.0
2008-02-25 12:20:00,66.65,66.69,66.63,66.63,40800.0,40.3558,40.38,40.3437,40.3437,40800.0
2008-02-25 12:25:00,66.62,66.77,66.62,66.75,26100.0,40.3376,40.4285,40.3376,40.4163,26100.0
2008-02-25 12:30:00,66.74,66.77,66.61,66.65,46500.0,40.4103,40.4285,40.3316,40.3558,46500.0
2008-02-25 12:35:00,66.65,66.67,66.62,66.66,26600.0,40.3558,40.3679,40.3376,40.3619,26600.0
2008-02-25 12:40:00,66.66,66.67,66.6,66.64,24500.0,40.3619,40.3679,40.3255,40.3497,24500.0
2008-02-25 12:45:00,66.65,66.71,66.61,66.68,65400.0,40.3558,40.3921,40.3316,40.374,65400.0
2008-02-25 12:50:00,66.69,66.71,66.65,66.67,58600.0,40.38,40.3921,40.3558,40.3679,58600.0
2008-02-25 12:55:00,66.67,66.7,66.64,66.69,52100.0,40.3679,40.3861,40.3497,40.38,52100.0
2008-02-25 13:00:00,66.69,66.73,66.67,66.69,61500.0,40.38,40.4042,40.3679,40.38,61500.0
2008-02-25 13:05:00,66.69,66.84,66.67,66.71,99100.0,40.38,40.4708,40.3679,40.3921,99100.0
2008-02-25 13:10:00,66.7,66.73,66.65,66.67,105400.0,40.3861,40.4042,40.3558,40.3679,105400.0
2008-02-25 13:15:00,66.69,66.78,66.68,66.74,86200.0,40.38,40.4345,40.374,40.4103,86200.0
2008-02-25 13:20:00,66.74,66.83,66.67,66.71,72500.0,40.4103,40.4648,40.3679,40.3921,72500.0
2008-02-25 13:25:00,66.7,66.71,66.65,66.67,44500.0,40.3861,40.3921,40.3558,40.3679,44500.0
2008-02-25 13:30:00,66.66,66.66,66.55,66.55,51100.0,40.3619,40.3619,40.2952,40.2952,51100.0
2008-02-25 13:35:00,66.55,66.73,66.55,66.72,55900.0,40.2952,40.4042,40.2952,40.3982,55900.0
2008-02-25 13:40:00,66.71,66.71,66.65,66.69,35500.0,40.3921,40.3921,40.3558,40.38,35500.0
2008-02-25 13:45:00,66.69,66.74,66.65,66.72,61100.0,40.38,40.4103,40.3558,40.3982,61100.0
2008-02-25 13:50:00,66.72,66.83,66.7,66.74,115800.0,40.3982,40.4648,40.3861,40.4103,115800.0
2008-02-25 13:55:00,66.74,66.8,66.72,66.76,42400.0,40.4103,40.4466,40.3982,40.4224,42400.0
2008-02-25 14:00:00,66.76,66.84,66.74,66.81,73500.0,40.4224,40.4708,40.4103,40.4527,73500.0
2008-02-25 14:05:00,66.81,66.85,66.76,66.78,82300.0,40.4527,40.4769,40.4224,40.4345,82300.0
2008-02-25 14:10:00,66.79,66.9,66.78,66.89,57800.0,40.4406,40.5072,40.4345,40.5011,57800.0
2008-02-25 14:15:00,66.9,66.9,66.82,66.82,65100.0,40.5072,40.5072,40.4587,40.4587,65100.0
2008-02-25 14:20:00,66.82,66.83,66.71,66.77,84200.0,40.4587,40.4648,40.3921,40.4285,84200.0
2008-02-25 14:25:00,66.77,67.18,66.77,67.08,445900.0,40.4285,40.6767,40.4285,40.6162,445900.0
2008-02-25 14:30:00,67.08,67.18,67.0,67.11,274100.0,40.6162,40.6767,40.5677,40.6343,274100.0
2008-02-25 14:35:00,67.11,67.15,66.98,67.03,275400.0,40.6343,40.6585,40.5556,40.5859,275400.0
2008-02-25 14:40:00,67.02,67.12,66.87,66.87,240100.0,40.5798,40.6404,40.489,40.489,240100.0
2008-02-25 14:45:00,66.88,67.01,66.84,66.94,228700.0,40.4951,40.5738,40.4708,40.5314,228700.0
2008-02-25 14:50:00,66.94,66.97,66.84,66.88,285900.0,40.5314,40.5496,40.4708,40.4951,285900.0
2008-02-25 14:55:00,66.88,66.96,66.87,66.93,284100.0,40.4951,40.5435,40.489,40.5253,284100.0
2008-02-25 15:00:00,66.93,66.95,66.87,66.88,213300.0,40.5253,40.5374,40.489,40.4951,213300.0
2008-02-25 15:05:00,66.88,66.98,66.82,66.82,219700.0,40.4951,40.5556,40.4587,40.4587,219700.0
2008-02-25 15:10:00,66.82,66.88,66.7,66.72,230300.0,40.4587,40.4951,40.3861,40.3982,230300.0
2008-02-25 15:15:00,66.72,66.85,66.72,66.81,152600.0,40.3982,40.4769,40.3982,40.4527,152600.0
2008-02-25 15:20:00,66.81,66.84,66.73,66.74,154300.0,40.4527,40.4708,40.4042,40.4103,154300.0
2008-02-25 15:25:00,66.74,66.77,66.67,66.68,291600.0,40.4103,40.4285,40.3679,40.374,291600.0
2008-02-25 15:30:00,66.68,66.69,66.59,66.59,265000.0,40.374,40.38,40.3195,40.3195,265000.0
2008-02-25 15:35:00,66.6,66.7,66.59,66.65,359400.0,40.3255,40.3861,40.3195,40.3558,359400.0
2008-02-25 15:40:00,66.64,66.69,66.61,66.64,445800.0,40.3497,40.38,40.3316,40.3497,445800.0
2008-02-25 15:45:00,66.65,66.71,66.64,66.65,250000.0,40.3558,40.3921,40.3497,40.3558,250000.0
2008-02-25 15:50:00,66.65,66.72,66.63,66.68,442800.0,40.3558,40.3982,40.3437,40.374,442800.0
2008-02-25 15:55:00,66.68,66.8,66.67,66.71,716500.0,40.374,40.4466,40.3679,40.3921,716500.0
2008-02-26 09:30:00,66.5,66.65,66.35,66.56,406800.0,40.265,40.3558,40.1742,40.3013,406800.0
2008-02-26 09:35:00,66.57,66.69,66.56,66.66,134900.0,40.3074,40.38,40.3013,40.3619,134900.0
2008-02-26 09:40:00,66.66,66.83,66.66,66.83,161200.0,40.3619,40.4648,40.3619,40.4648,161200.0
2008-02-26 09:45:00,66.83,66.9,66.76,66.86,142800.0,40.4648,40.5072,40.4224,40.4829,142800.0
2008-02-26 09:50:00,66.86,66.95,66.83,66.92,121300.0,40.4829,40.5374,40.4648,40.5193,121300.0
2008-02-26 09:55:00,66.93,67.06,66.9,67.06,131800.0,40.5253,40.604,40.5072,40.604,131800.0
2008-02-26 10:00:00,67.05,67.17,66.98,67.15,193700.0,40.598,40.6707,40.5556,40.6585,193700.0
2008-02-26 10:05:00,67.14,67.16,67.04,67.08,147500.0,40.6525,40.6646,40.5919,40.6162,147500.0
2008-02-26 10:10:00,67.09,67.18,67.07,67.13,114700.0,40.6222,40.6767,40.6101,40.6464,114700.0
2008-02-26 10:15:00,67.13,67.25,67.12,67.25,127500.0,40.6464,40.7191,40.6404,40.7191,127500.0
2008-02-26 10:20:00,67.24,67.26,67.18,67.21,119300.0,40.713,40.7251,40.6767,40.6949,119300.0
2008-02-26 10:25:00,67.21,67.32,67.18,67.21,174100.0,40.6949,40.7615,40.6767,40.6949,174100.0
2008-02-26 10:30:00,67.21,67.32,67.13,67.31,121600.0,40.6949,40.7615,40.6464,40.7554,121600.0
2008-02-26 10:35:00,67.31,67.35,67.3,67.34,90600.0,40.7554,40.7796,40.7494,40.7736,90600.0
2008-02-26 10:40:00,67.34,67.43,67.3,67.42,197900.0,40.7736,40.8281,40.7494,40.822,197900.0
2008-02-26 10:45:00,67.42,67.49,67.41,67.48,118800.0,40.822,40.8644,40.816,40.8584,118800.0
2008-02-26 10:50:00,67.47,67.54,67.43,67.43,195100.0,40.8523,40.8947,40.8281,40.8281,195100.0
2008-02-26 10:55:00,67.43,67.5,67.34,67.47,205100.0,40.8281,40.8705,40.7736,40.8523,205100.0
2008-02-26 11:00:00,67.47,67.57,67.45,67.56,131300.0,40.8523,40.9128,40.8402,40.9068,131300.0
2008-02-26 11:05:00,67.56,67.6,67.43,67.44,103800.0,40.9068,40.931,40.8281,40.8341,103800.0
2008-02-26 11:10:00,67.44,67.44,67.32,67.36,86500.0,40.8341,40.8341,40.7615,40.7857,86500.0
2008-02-26 11:15:00,67.36,67.43,67.34,67.37,99800.0,40.7857,40.8281,40.7736,40.7917,99800.0
2008-02-26 11:20:00,67.37,67.45,67.35,67.4,91100.0,40.7917,40.8402,40.7796,40.8099,91100.0
2008-02-26 11:25:00,67.4,67.45,67.4,67.44,80500.0,40.8099,40.8402,40.8099,40.8341,80500.0
2008-02-26 11:30:00,67.43,67.5,67.39,67.48,72700.0,40.8281,40.8705,40.8039,40.8584,72700.0
2008-02-26 11:35:00,67.5,67.5,67.48,67.5,42800.0,40.8705,40.8705,40.8584,40.8705,42800.0
2008-02-26 11:40:00,67.49,67.55,67.49,67.53,69500.0,40.8644,40.9007,40.8644,40.8886,69500.0
2008-02-26 11:45:00,67.53,67.6,67.52,67.58,85700.0,40.8886,40.931,40.8826,40.9189,85700.0
2008-02-26 11:50:00,67.58,67.61,67.55,67.58,62600.0,40.9189,40.9371,40.9007,40.9189,62600.0
2008-02-26 11:55:00,67.58,67.63,67.56,67.63,99900.0,40.9189,40.9492,40.9068,40.9492,99900.0
2008-02-26 12:00:00,67.62,67.66,67.62,67.65,87800.0,40.9431,40.9673,40.9431,40.9613,87800.0
2008-02-26 12:05:00,67.65,67.67,67.58,67.61,96800.0,40.9613,40.9734,40.9189,40.9371,96800.0
2008-02-26 12:10:00,67.61,67.63,67.44,67.52,105500.0,40.9371,40.9492,40.8341,40.8826,105500.0
2008-02-26 12:15:00,67.53,67.69,67.52,67.63,148700.0,40.8886,40.9855,40.8826,40.9492,148700.0
2008-02-26 12:20:00,67.62,67.8,67.59,67.69,153000.0,40.9431,41.0521,40.925,40.9855,153000.0
2008-02-26 12:25:00,67.69,67.8,67.68,67.8,111100.0,40.9855,41.0521,40.9795,41.0521,111100.0
2008-02-26 12:30:00,67.8,67.88,67.79,67.83,158300.0,41.0521,41.1005,41.0461,41.0703,158300.0
2008-02-26 12:35:00,67.85,67.92,67.5,67.84,134600.0,41.0824,41.1248,40.8705,41.0763,134600.0
2008-02-26 12:40:00,67.85,67.85,67.79,67.81,67500.0,41.0824,41.0824,41.0461,41.0582,67500.0
2008-02-26 12:45:00,67.81,67.81,67.7,67.73,98600.0,41.0582,41.0582,40.9916,41.0097,98600.0
2008-02-26 12:50:00,67.73,67.82,67.67,67.77,171000.0,41.0097,41.0642,40.9734,41.0339,171000.0
2008-02-26 12:55:00,67.78,67.82,67.72,67.79,72000.0,41.04,41.0642,41.0037,41.0461,72000.0
2008-02-26 13:00:00,67.77,67.83,67.71,67.74,78900.0,41.0339,41.0703,40.9976,41.0158,78900.0
2008-02-26 13:05:00,67.74,67.74,67.68,67.69,43700.0,41.0158,41.0158,40.9795,40.9855,43700.0
2008-02-26 13:10:00,67.69,67.72,67.67,67.68,64500.0,40.9855,41.0037,40.9734,40.9795,64500.0
2008-02-26 13:15:00,67.68,67.74,67.67,67.69,66100.0,40.9795,41.0158,40.9734,40.9855,66100.0
2008-02-26 13:20:00,67.68,67.75,67.64,67.68,55000.0,40.9795,41.0218,40.9552,40.9795,55000.0
2008-02-26 13:25:00,67.67,67.67,67.59,67.62,72300.0,40.9734,40.9734,40.925,40.9431,72300.0
2008-02-26 13:30:00,67.63,67.73,67.63,67.7,86500.0,40.9492,41.0097,40.9492,40.9916,86500.0
2008-02-26 13:35:00,67.69,67.71,67.65,67.68,73200.0,40.9855,40.9976,40.9613,40.9795,73200.0
2008-02-26 13:40:00,67.67,67.75,67.66,67.68,80600.0,40.9734,41.0218,40.9673,40.9795,80600.0
2008-02-26 13:45:00,67.67,67.71,67.66,67.69,57500.0,40.9734,40.9976,40.9673,40.9855,57500.0
2008-02-26 13:50:00,67.69,67.74,67.66,67.68,74700.0,40.9855,41.0158,40.9673,40.9795,74700.0
2008-02-26 13:55:00,67.68,67.7,67.59,67.7,105900.0,40.9795,40.9916,40.925,40.9916,105900.0
2008-02-26 14:00:00,67.71,67.78,67.67,67.78,175800.0,40.9976,41.04,40.9734,41.04,175800.0
2008-02-26 14:05:00,67.78,67.79,67.7,67.74,99100.0,41.04,41.0461,40.9916,41.0158,99100.0
2008-02-26 14:10:00,67.76,67.78,67.72,67.77,56800.0,41.0279,41.04,41.0037,41.0339,56800.0
2008-02-26 14:15:00,67.76,67.79,67.71,67.77,194500.0,41.0279,41.0461,40.9976,41.0339,194500.0
2008-02-26 14:20:00,67.77,67.79,67.75,67.78,52000.0,41.0339,41.0461,41.0218,41.04,52000.0
2008-02-26 14:25:00,67.77,67.81,67.7,67.78,121200.0,41.0339,41.0582,40.9916,41.04,121200.0
2008-02-26 14:30:00,67.77,67.83,67.73,67.76,101400.0,41.0339,41.0703,41.0097,41.0279,101400.0
2008-02-26 14:35:00,67.77,67.78,67.63,67.67,156100.0,41.0339,41.04,40.9492,40.9734,156100.0
2008-02-26 14:40:00,67.66,67.72,67.63,67.71,86300.0,40.9673,41.0037,40.9492,40.9976,86300.0
2008-02-26 14:45:00,67.72,67.78,67.65,67.77,98200.0,41.0037,41.04,40.9613,41.0339,98200.0
2008-02-26 14:50:00,67.76,67.77,67.71,67.74,145200.0,41.0279,41.0339,40.9976,41.0158,145200.0
2008-02-26 14:55:00,67.74,67.83,67.72,67.79,102900.0,41.0158,41.0703,41.0037,41.0461,102900.0
2008-02-26 15:00:00,67.79,67.79,67.69,67.69,106100.0,41.0461,41.0461,40.9855,40.9855,106100.0
2008-02-26 15:05:00,67.69,67.75,67.67,67.7,120100.0,40.9855,41.0218,40.9734,40.9916,120100.0
2008-02-26 15:10:00,67.7,67.71,67.61,67.61,180900.0,40.9916,40.9976,40.9371,40.9371,180900.0
2008-02-26 15:15:00,67.61,67.64,67.54,67.62,151600.0,40.9371,40.9552,40.8947,40.9431,151600.0
2008-02-26 15:20:00,67.62,67.64,67.55,67.62,136200.0,40.9431,40.9552,40.9007,40.9431,136200.0
2008-02-26 15:25:00,67.62,67.81,67.62,67.8,156800.0,40.9431,41.0582,40.9431,41.0521,156800.0
2008-02-26 15:30:00,67.8,67.88,67.64,67.66,299700.0,41.0521,41.1005,40.9552,40.9673,299700.0
2008-02-26 15:35:00,67.66,67.75,67.64,67.67,243200.0,40.9673,41.0218,40.9552,40.9734,243200.0
2008-02-26 15:40:00,67.67,67.72,67.61,67.68,187500.0,40.9734,41.0037,40.9371,40.9795,187500.0
2008-02-26 15:45:00,67.69,67.7,67.58,67.6,233100.0,40.9855,40.9916,40.9189,40.931,233100.0
2008-02-26 15:50:00,67.59,67.67,67.56,67.66,257200.0,40.925,40.9734,40.9068,40.9673,257200.0
2008-02-26 15:55:00,67.67,67.73,67.62,67.7,431700.0,40.9734,41.0097,40.9431,40.9916,431700.0
2008-02-27 09:30:00,67.14,67.62,67.11,67.53,409400.0,40.6525,40.9431,40.6343,40.8886,409400.0
2008-02-27 09:35:00,67.52,67.64,67.35,67.59,220000.0,40.8826,40.9552,40.7796,40.925,220000.0
2008-02-27 09:40:00,67.58,67.64,67.3,67.37,173400.0,40.9189,40.9552,40.7494,40.7917,173400.0
2008-02-27 09:45:00,67.38,67.48,67.34,67.44,141500.0,40.7978,40.8584,40.7736,40.8341,141500.0
2008-02-27 09:50:00,67.44,67.5,67.32,67.33,134700.0,40.8341,40.8705,40.7615,40.7675,134700.0
2008-02-27 09:55:00,67.34,67.46,67.29,67.29,220900.0,40.7736,40.8462,40.7433,40.7433,220900.0
2008-02-27 10:00:00,67.29,67.36,67.18,67.18,244100.0,40.7433,40.7857,40.6767,40.6767,244100.0
2008-02-27 10:05:00,67.18,67.5,67.18,67.33,350000.0,40.6767,40.8705,40.6767,40.7675,350000.0
2008-02-27 10:10:00,67.35,67.35,67.29,67.33,99300.0,40.7796,40.7796,40.7433,40.7675,99300.0
2008-02-27 10:15:00,67.33,67.41,67.24,67.25,129400.0,40.7675,40.816,40.713,40.7191,129400.0
2008-02-27 10:20:00,67.26,67.26,67.13,67.13,147600.0,40.7251,40.7251,40.6464,40.6464,147600.0
2008-02-27 10:25:00,67.15,67.27,67.01,67.08,160800.0,40.6585,40.7312,40.5738,40.6162,160800.0
2008-02-27 10:30:00,67.08,67.19,67.06,67.11,127700.0,40.6162,40.6828,40.604,40.6343,127700.0
2008-02-27 10:35:00,67.11,67.18,67.08,67.09,96300.0,40.6343,40.6767,40.6162,40.6222,96300.0
2008-02-27 10:40:00,67.1,67.28,67.08,67.2,184200.0,40.6283,40.7373,40.6162,40.6888,184200.0
2008-02-27 10:45:00,67.2,67.47,67.18,67.33,202400.0,40.6888,40.8523,40.6767,40.7675,202400.0
2008-02-27 10:50:00,67.3,67.36,67.17,67.21,113600.0,40.7494,40.7857,40.6707,40.6949,113600.0
2008-02-27 10:55:00,67.23,67.24,67.08,67.12,110700.0,40.707,40.713,40.6162,40.6404,110700.0
2008-02-27 11:00:00,67.12,67.22,67.1,67.21,74100.0,40.6404,40.7009,40.6283,40.6949,74100.0
2008-02-27 11:05:00,67.21,67.27,67.17,67.17,64600.0,40.6949,40.7312,40.6707,40.6707,64600.0
2008-02-27 11:10:00,67.17,67.24,67.14,67.21,94500.0,40.6707,40.713,40.6525,40.6949,94500.0
2008-02-27 11:15:00,67.21,67.24,67.13,67.17,113200.0,40.6949,40.713,40.6464,40.6707,113200.0
2008-02-27 11:20:00,67.18,67.38,67.15,67.35,94800.0,40.6767,40.7978,40.6585,40.7796,94800.0
2008-02-27 11:25:00,67.34,67.45,67.33,67.41,73600.0,40.7736,40.8402,40.7675,40.816,73600.0
2008-02-27 11:30:00,67.41,67.44,67.34,67.38,41300.0,40.816,40.8341,40.7736,40.7978,41300.0
2008-02-27 11:35:00,67.39,67.5,67.39,67.47,58700.0,40.8039,40.8705,40.8039,40.8523,58700.0
2008-02-27 11:40:00,67.47,67.55,67.45,67.55,51500.0,40.8523,40.9007,40.8402,40.9007,51500.0
2008-02-27 11:45:00,67.55,67.56,67.42,67.45,92400.0,40.9007,40.9068,40.822,40.8402,92400.0
2008-02-27 11:50:00,67.45,67.5,67.42,67.44,61700.0,40.8402,40.8705,40.822,40.8341,61700.0
2008-02-27 11:55:00,67.44,67.44,67.35,67.36,77400.0,40.8341,40.8341,40.7796,40.7857,77400.0
2008-02-27 12:00:00,67.35,67.36,67.3,67.36,79200.0,40.7796,40.7857,40.7494,40.7857,79200.0
2008-02-27 12:05:00,67.36,67.38,67.24,67.27,91300.0,40.7857,40.7978,40.713,40.7312,91300.0
2008-02-27 12:10:00,67.26,67.34,67.2,67.27,95900.0,40.7251,40.7736,40.6888,40.7312,95900.0
2008-02-27 12:15:00,67.27,67.29,67.25,67.28,51400.0,40.7312,40.7433,40.7191,40.7373,51400.0
2008-02-27 12:20:00,67.28,67.31,67.24,67.25,135600.0,40.7373,40.7554,40.713,40.7191,135600.0
2008-02-27 12:25:00,67.25,67.27,67.23,67.27,50200.0,40.7191,40.7312,40.707,40.7312,50200.0
2008-02-27 12:30:00,67.28,67.36,67.21,67.36,73700.0,40.7373,40.7857,40.6949,40.7857,73700.0
2008-02-27 12:35:00,67.36,67.4,67.35,67.39,34500.0,40.7857,40.8099,40.7796,40.8039,34500.0
2008-02-27 12:40:00,67.39,67.48,67.38,67.46,70300.0,40.8039,40.8584,40.7978,40.8462,70300.0
2008-02-27 12:45:00,67.46,67.48,67.39,67.41,88100.0,40.8462,40.8584,40.8039,40.816,88100.0
2008-02-27 12:50:00,67.4,67.4,67.35,67.36,64600.0,40.8099,40.8099,40.7796,40.7857,64600.0
2008-02-27 12:55:00,67.36,67.41,67.35,67.4,93600.0,40.7857,40.816,40.7796,40.8099,93600.0
2008-02-27 13:00:00,67.4,67.41,67.35,67.38,87100.0,40.8099,40.816,40.7796,40.7978,87100.0
2008-02-27 13:05:00,67.38,67.4,67.35,67.38,63200.0,40.7978,40.8099,40.7796,40.7978,63200.0
2008-02-27 13:10:00,67.39,67.41,67.36,67.37,81300.0,40.8039,40.816,40.7857,40.7917,81300.0
2008-02-27 13:15:00,67.38,67.4,67.32,67.34,67800.0,40.7978,40.8099,40.7615,40.7736,67800.0
2008-02-27 13:20:00,67.34,67.4,67.29,67.39,95100.0,40.7736,40.8099,40.7433,40.8039,95100.0
2008-02-27 13:25:00,67.39,67.45,67.38,67.39,95400.0,40.8039,40.8402,40.7978,40.8039,95400.0
2008-02-27 13:30:00,67.38,67.41,67.33,67.36,91300.0,40.7978,40.816,40.7675,40.7857,91300.0
2008-02-27 13:35:00,67.36,67.41,67.34,67.39,113700.0,40.7857,40.816,40.7736,40.8039,113700.0
2008-02-27 13:40:00,67.39,67.45,67.33,67.34,108800.0,40.8039,40.8402,40.7675,40.7736,108800.0
2008-02-27 13:45:00,67.33,67.37,67.26,67.36,96900.0,40.7675,40.7917,40.7251,40.7857,96900.0
2008-02-27 13:50:00,67.36,67.47,67.36,67.42,160500.0,40.7857,40.8523,40.7857,40.822,160500.0
2008-02-27 13:55:00,67.43,67.45,67.4,67.43,123900.0,40.8281,40.8402,40.8099,40.8281,123900.0
2008-02-27 14:00:00,67.42,67.43,67.33,67.39,119900.0,40.822,40.8281,40.7675,40.8039,119900.0
2008-02-27 14:05:00,67.39,67.44,67.37,67.42,118300.0,40.8039,40.8341,40.7917,40.822,118300.0
2008-02-27 14:10:00,67.43,67.45,67.38,67.42,87100.0,40.8281,40.8402,40.7978,40.822,87100.0
2008-02-27 14:15:00,67.42,67.43,67.38,67.38,99600.0,40.822,40.8281,40.7978,40.7978,99600.0
2008-02-27 14:20:00,67.37,67.42,67.36,67.41,141900.0,40.7917,40.822,40.7857,40.816,141900.0
2008-02-27 14:25:00,67.41,67.44,67.38,67.41,170400.0,40.816,40.8341,40.7978,40.816,170400.0
2008-02-27 14:30:00,67.42,67.43,67.35,67.35,101400.0,40.822,40.8281,40.7796,40.7796,101400.0
2008-02-27 14:35:00,67.34,67.43,67.3,67.31,256100.0,40.7736,40.8281,40.7494,40.7554,256100.0
2008-02-27 14:40:00,67.31,67.37,67.25,67.27,97100.0,40.7554,40.7917,40.7191,40.7312,97100.0
2008-02-27 14:45:00,67.28,67.35,67.26,67.33,116700.0,40.7373,40.7796,40.7251,40.7675,116700.0
2008-02-27 14:50:00,67.33,67.35,67.31,67.35,88600.0,40.7675,40.7796,40.7554,40.7796,88600.0
2008-02-27 14:55:00,67.35,67.38,67.26,67.35,178200.0,40.7796,40.7978,40.7251,40.7796,178200.0
2008-02-27 15:00:00,67.35,67.36,67.24,67.29,182400.0,40.7796,40.7857,40.713,40.7433,182400.0
2008-02-27 15:05:00,67.29,67.32,67.27,67.29,124800.0,40.7433,40.7615,40.7312,40.7433,124800.0
2008-02-27 15:10:00,67.29,67.32,67.25,67.3,95200.0,40.7433,40.7615,40.7191,40.7494,95200.0
2008-02-27 15:15:00,67.31,67.33,67.28,67.3,86700.0,40.7554,40.7675,40.7373,40.7494,86700.0
2008-02-27 15:20:00,67.3,67.32,67.2,67.21,117900.0,40.7494,40.7615,40.6888,40.6949,117900.0
2008-02-27 15:25:00,67.21,67.31,67.19,67.28,147400.0,40.6949,40.7554,40.6828,40.7373,147400.0
2008-02-27 15:30:00,67.28,67.29,67.22,67.25,129700.0,40.7373,40.7433,40.7009,40.7191,129700.0
2008-02-27 15:35:00,67.24,67.32,67.23,67.24,235900.0,40.713,40.7615,40.707,40.713,235900.0
2008-02-27 15:40:00,67.25,67.25,67.1,67.13,281400.0,40.7191,40.7191,40.6283,40.6464,281400.0
2008-02-27 15:45:00,67.12,67.18,67.03,67.15,319500.0,40.6404,40.6767,40.5859,40.6585,319500.0
2008-02-27 15:50:00,67.14,67.23,67.07,67.13,512200.0,40.6525,40.707,40.6101,40.6464,512200.0
2008-02-27 15:55:00,67.13,67.2,67.03,67.16,693100.0,40.6464,40.6888,40.5859,40.6646,693100.0
2008-02-28 09:30:00,66.76,67.05,66.76,66.95,410600.0,40.4224,40.598,40.4224,40.5374,410600.0
2008-02-28 09:35:00,66.93,67.09,66.88,66.98,144500.0,40.5253,40.6222,40.4951,40.5556,144500.0
2008-02-28 09:40:00,66.99,66.99,66.76,66.81,114800.0,40.5617,40.5617,40.4224,40.4527,114800.0
2008-02-28 09:45:00,66.83,66.98,66.82,66.94,175500.0,40.4648,40.5556,40.4587,40.5314,175500.0
2008-02-28 09:50:00,66.94,67.03,66.88,66.98,136400.0,40.5314,40.5859,40.4951,40.5556,136400.0
2008-02-28 09:55:00,66.99,67.08,66.9,66.93,219100.0,40.5617,40.6162,40.5072,40.5253,219100.0
2008-02-28 10:00:00,66.92,66.98,66.91,66.95,125800.0,40.5193,40.5556,40.5132,40.5374,125800.0
2008-02-28 10:05:00,66.93,66.98,66.86,66.88,151500.0,40.5253,40.5556,40.4829,40.4951,151500.0
2008-02-28 10:10:00,66.88,66.94,66.87,66.88,143400.0,40.4951,40.5314,40.489,40.4951,143400.0
2008-02-28 10:15:00,66.89,66.95,66.84,66.86,140100.0,40.5011,40.5374,40.4708,40.4829,140100.0
2008-02-28 10:20:00,66.87,66.92,66.78,66.87,99700.0,40.489,40.5193,40.4345,40.489,99700.0
2008-02-28 10:25:00,66.88,66.9,66.77,66.85,92100.0,40.4951,40.5072,40.4285,40.4769,92100.0
2008-02-28 10:30:00,66.84,66.86,66.8,66.85,79800.0,40.4708,40.4829,40.4466,40.4769,79800.0
2008-02-28 10:35:00,66.85,66.9,66.83,66.88,87500.0,40.4769,40.5072,40.4648,40.4951,87500.0
2008-02-28 10:40:00,66.89,66.91,66.86,66.86,69800.0,40.5011,40.5132,40.4829,40.4829,69800.0
2008-02-28 10:45:00,66.86,66.93,66.85,66.85,97400.0,40.4829,40.5253,40.4769,40.4769,97400.0
2008-02-28 10:50:00,66.85,66.91,66.82,66.85,111000.0,40.4769,40.5132,40.4587,40.4769,111000.0
2008-02-28 10:55:00,66.85,66.9,66.84,66.89,79100.0,40.4769,40.5072,40.4708,40.5011,79100.0
2008-02-28 11:00:00,66.89,66.9,66.62,66.64,267800.0,40.5011,40.5072,40.3376,40.3497,267800.0
2008-02-28 11:05:00,66.64,66.78,66.61,66.66,186100.0,40.3497,40.4345,40.3316,40.3619,186100.0
2008-02-28 11:10:00,66.66,66.75,66.61,66.72,157900.0,40.3619,40.4163,40.3316,40.3982,157900.0
2008-02-28 11:15:00,66.71,66.86,66.71,66.85,103700.0,40.3921,40.4829,40.3921,40.4769,103700.0
2008-02-28 11:20:00,66.84,66.85,66.74,66.79,71600.0,40.4708,40.4769,40.4103,40.4406,71600.0
2008-02-28 11:25:00,66.79,66.89,66.77,66.88,93200.0,40.4406,40.5011,40.4285,40.4951,93200.0
2008-02-28 11:30:00,66.88,66.89,66.81,66.85,78000.0,40.4951,40.5011,40.4527,40.4769,78000.0
2008-02-28 11:35:00,66.85,66.86,66.81,66.85,112200.0,40.4769,40.4829,40.4527,40.4769,112200.0
2008-02-28 11:40:00,66.85,66.89,66.84,66.87,156900.0,40.4769,40.5011,40.4708,40.489,156900.0
2008-02-28 11:45:00,66.86,66.9,66.84,66.86,80900.0,40.4829,40.5072,40.4708,40.4829,80900.0
2008-02-28 11:50:00,66.86,66.9,66.85,66.86,45000.0,40.4829,40.5072,40.4769,40.4829,45000.0
2008-02-28 11:55:00,66.86,66.87,66.79,66.87,110300.0,40.4829,40.489,40.4406,40.489,110300.0
2008-02-28 12:00:00,66.86,66.88,66.85,66.87,74000.0,40.4829,40.4951,40.4769,40.489,74000.0
2008-02-28 12:05:00,66.87,66.93,66.85,66.88,92600.0,40.489,40.5253,40.4769,40.4951,92600.0
2008-02-28 12:10:00,66.87,66.89,66.85,66.87,80700.0,40.489,40.5011,40.4769,40.489,80700.0
2008-02-28 12:15:00,66.86,66.91,66.86,66.9,68200.0,40.4829,40.5132,40.4829,40.5072,68200.0
2008-02-28 12:20:00,66.9,66.92,66.9,66.92,75900.0,40.5072,40.5193,40.5072,40.5193,75900.0
2008-02-28 12:25:00,66.92,66.93,66.89,66.9,54300.0,40.5193,40.5253,40.5011,40.5072,54300.0
2008-02-28 12:30:00,66.9,67.01,66.9,66.91,108200.0,40.5072,40.5738,40.5072,40.5132,108200.0
2008-02-28 12:35:00,66.91,66.94,66.88,66.88,46400.0,40.5132,40.5314,40.4951,40.4951,46400.0
2008-02-28 12:40:00,66.88,67.0,66.87,67.0,114700.0,40.4951,40.5677,40.489,40.5677,114700.0
2008-02-28 12:45:00,67.01,67.07,67.0,67.05,134300.0,40.5738,40.6101,40.5677,40.598,134300.0
2008-02-28 12:50:00,67.04,67.04,66.97,67.0,98900.0,40.5919,40.5919,40.5496,40.5677,98900.0
2008-02-28 12:55:00,67.0,67.03,66.95,66.95,50900.0,40.5677,40.5859,40.5374,40.5374,50900.0
2008-02-28 13:00:00,66.95,66.98,66.88,66.88,72200.0,40.5374,40.5556,40.4951,40.4951,72200.0
2008-02-28 13:05:00,66.88,67.04,66.88,67.03,63600.0,40.4951,40.5919,40.4951,40.5859,63600.0
2008-02-28 13:10:00,67.03,67.04,66.94,67.0,48300.0,40.5859,40.5919,40.5314,40.5677,48300.0
2008-02-28 13:15:00,67.0,67.02,66.98,66.98,50700.0,40.5677,40.5798,40.5556,40.5556,50700.0
2008-02-28 13:20:00,66.98,67.0,66.93,66.93,115100.0,40.5556,40.5677,40.5253,40.5253,115100.0
2008-02-28 13:25:00,66.93,66.95,66.87,66.88,79800.0,40.5253,40.5374,40.489,40.4951,79800.0
2008-02-28 13:30:00,66.88,66.91,66.86,66.87,33200.0,40.4951,40.5132,40.4829,40.489,33200.0
2008-02-28 13:35:00,66.87,66.9,66.82,66.82,56100.0,40.489,40.5072,40.4587,40.4587,56100.0
2008-02-28 13:40:00,66.83,66.9,66.79,66.86,81400.0,40.4648,40.5072,40.4406,40.4829,81400.0
2008-02-28 13:45:00,66.86,66.95,66.84,66.93,48200.0,40.4829,40.5374,40.4708,40.5253,48200.0
2008-02-28 13:50:00,66.93,67.06,66.88,66.92,498100.0,40.5253,40.604,40.4951,40.5193,498100.0
2008-02-28 13:55:00,66.92,67.0,66.89,66.92,53200.0,40.5193,40.5677,40.5011,40.5193,53200.0
2008-02-28 14:00:00,66.93,66.93,66.83,66.87,75700.0,40.5253,40.5253,40.4648,40.489,75700.0
2008-02-28 14:05:00,66.87,66.88,66.81,66.84,36400.0,40.489,40.4951,40.4527,40.4708,36400.0
2008-02-28 14:10:00,66.85,66.92,66.85,66.91,92400.0,40.4769,40.5193,40.4769,40.5132,92400.0
2008-02-28 14:15:00,66.9,66.96,66.85,66.94,83900.0,40.5072,40.5435,40.4769,40.5314,83900.0
2008-02-28 14:20:00,66.93,66.98,66.9,66.95,88800.0,40.5253,40.5556,40.5072,40.5374,88800.0
2008-02-28 14:25:00,66.96,67.05,66.93,67.01,88400.0,40.5435,40.598,40.5253,40.5738,88400.0
2008-02-28 14:30:00,67.01,67.03,66.97,66.99,77900.0,40.5738,40.5859,40.5496,40.5617,77900.0
2008-02-28 14:35:00,67.0,67.02,66.96,66.97,85800.0,40.5677,40.5798,40.5435,40.5496,85800.0
2008-02-28 14:40:00,66.97,67.0,66.92,66.99,74400.0,40.5496,40.5677,40.5193,40.5617,74400.0
2008-02-28 14:45:00,66.98,67.1,66.96,67.0,104800.0,40.5556,40.6283,40.5435,40.5677,104800.0
2008-02-28 14:50:00,67.0,67.1,67.0,67.06,97800.0,40.5677,40.6283,40.5677,40.604,97800.0
2008-02-28 14:55:00,67.07,67.1,67.03,67.09,77600.0,40.6101,40.6283,40.5859,40.6222,77600.0
2008-02-28 15:00:00,67.09,67.1,67.01,67.03,88000.0,40.6222,40.6283,40.5738,40.5859,88000.0
2008-02-28 15:05:00,67.02,67.06,66.93,66.98,86900.0,40.5798,40.604,40.5253,40.5556,86900.0
2008-02-28 15:10:00,66.99,66.99,66.88,66.89,98400.0,40.5617,40.5617,40.4951,40.5011,98400.0
2008-02-28 15:15:00,66.88,66.97,66.88,66.97,65600.0,40.4951,40.5496,40.4951,40.5496,65600.0
2008-02-28 15:20:00,66.96,66.97,66.88,66.92,101600.0,40.5435,40.5496,40.4951,40.5193,101600.0
2008-02-28 15:25:00,66.92,66.98,66.85,66.86,106400.0,40.5193,40.5556,40.4769,40.4829,106400.0
2008-02-28 15:30:00,66.87,66.95,66.86,66.88,147700.0,40.489,40.5374,40.4829,40.4951,147700.0
2008-02-28 15:35:00,66.87,66.97,66.86,66.97,84700.0,40.489,40.5496,40.4829,40.5496,84700.0
2008-02-28 15:40:00,66.97,67.1,66.96,67.04,208400.0,40.5496,40.6283,40.5435,40.5919,208400.0
2008-02-28 15:45:00,67.04,67.1,67.03,67.09,143900.0,40.5919,40.6283,40.5859,40.6222,143900.0
2008-02-28 15:50:00,67.09,67.1,66.91,66.94,179200.0,40.6222,40.6283,40.5132,40.5314,179200.0
2008-02-28 15:55:00,66.94,66.99,66.89,66.97,272400.0,40.5314,40.5617,40.5011,40.5496,272400.0
2008-02-29 09:30:00,66.55,66.91,66.43,66.69,320000.0,40.2952,40.5132,40.2226,40.38,320000.0
2008-02-29 09:35:00,66.68,66.7,66.42,66.61,180000.0,40.374,40.3861,40.2165,40.3316,180000.0
2008-02-29 09:40:00,66.6,66.62,66.5,66.56,158900.0,40.3255,40.3376,40.265,40.3013,158900.0
2008-02-29 09:45:00,66.56,66.96,66.55,66.94,283700.0,40.3013,40.5435,40.2952,40.5314,283700.0
2008-02-29 09:50:00,66.93,66.95,66.71,66.78,173200.0,40.5253,40.5374,40.3921,40.4345,173200.0
2008-02-29 09:55:00,66.78,66.81,66.67,66.71,75500.0,40.4345,40.4527,40.3679,40.3921,75500.0
2008-02-29 10:00:00,66.71,66.77,66.66,66.77,126400.0,40.3921,40.4285,40.3619,40.4285,126400.0
2008-02-29 10:05:00,66.77,66.81,66.7,66.74,181300.0,40.4285,40.4527,40.3861,40.4103,181300.0
2008-02-29 10:10:00,66.75,66.76,66.6,66.61,166200.0,40.4163,40.4224,40.3255,40.3316,166200.0
2008-02-29 10:15:00,66.61,66.66,66.55,66.57,120000.0,40.3316,40.3619,40.2952,40.3074,120000.0
2008-02-29 10:20:00,66.58,66.63,66.49,66.52,117400.0,40.3134,40.3437,40.2589,40.2771,117400.0
2008-02-29 10:25:00,66.52,66.61,66.42,66.56,157100.0,40.2771,40.3316,40.2165,40.3013,157100.0
2008-02-29 10:30:00,66.55,66.6,66.49,66.59,109200.0,40.2952,40.3255,40.2589,40.3195,109200.0
2008-02-29 10:35:00,66.6,66.62,66.41,66.45,114900.0,40.3255,40.3376,40.2105,40.2347,114900.0
2008-02-29 10:40:00,66.45,66.52,66.38,66.44,78300.0,40.2347,40.2771,40.1923,40.2286,78300.0
2008-02-29 10:45:00,66.43,66.49,66.4,66.41,62700.0,40.2226,40.2589,40.2044,40.2105,62700.0
2008-02-29 10:50:00,66.41,66.48,66.38,66.45,92500.0,40.2105,40.2529,40.1923,40.2347,92500.0
2008-02-29 10:55:00,66.44,66.52,66.44,66.46,87400.0,40.2286,40.2771,40.2286,40.2408,87400.0
2008-02-29 11:00:00,66.45,66.51,66.37,66.44,95300.0,40.2347,40.271,40.1863,40.2286,95300.0
2008-02-29 11:05:00,66.44,66.47,66.4,66.44,54600.0,40.2286,40.2468,40.2044,40.2286,54600.0
2008-02-29 11:10:00,66.43,66.45,66.31,66.32,98900.0,40.2226,40.2347,40.1499,40.156,98900.0
2008-02-29 11:15:00,66.34,66.39,66.29,66.32,90800.0,40.1681,40.1984,40.1378,40.156,90800.0
2008-02-29 11:20:00,66.32,66.35,66.28,66.29,73300.0,40.156,40.1742,40.1318,40.1378,73300.0
2008-02-29 11:25:00,66.29,66.37,66.29,66.3,73100.0,40.1378,40.1863,40.1378,40.1439,73100.0
2008-02-29 11:30:00,66.29,66.39,66.27,66.37,62400.0,40.1378,40.1984,40.1257,40.1863,62400.0
2008-02-29 11:35:00,66.37,66.41,66.34,66.4,64800.0,40.1863,40.2105,40.1681,40.2044,64800.0
2008-02-29 11:40:00,66.38,66.43,66.34,66.38,46400.0,40.1923,40.2226,40.1681,40.1923,46400.0
2008-02-29 11:45:00,66.38,66.42,66.36,66.41,53500.0,40.1923,40.2165,40.1802,40.2105,53500.0
2008-02-29 11:50:00,66.4,66.46,66.4,66.42,51600.0,40.2044,40.2408,40.2044,40.2165,51600.0
2008-02-29 11:55:00,66.43,66.45,66.31,66.35,42200.0,40.2226,40.2347,40.1499,40.1742,42200.0
2008-02-29 12:00:00,66.34,66.38,66.32,66.36,51900.0,40.1681,40.1923,40.156,40.1802,51900.0
2008-02-29 12:05:00,66.35,66.36,66.27,66.32,71800.0,40.1742,40.1802,40.1257,40.156,71800.0
2008-02-29 12:10:00,66.32,66.34,66.29,66.31,46400.0,40.156,40.1681,40.1378,40.1499,46400.0
2008-02-29 12:15:00,66.32,66.32,66.22,66.25,77200.0,40.156,40.156,40.0954,40.1136,77200.0
2008-02-29 12:20:00,66.24,66.38,66.23,66.33,54500.0,40.1075,40.1923,40.1015,40.162,54500.0
2008-02-29 12:25:00,66.34,66.5,66.34,66.49,73700.0,40.1681,40.265,40.1681,40.2589,73700.0
2008-02-29 12:30:00,66.48,66.48,66.4,66.41,50800.0,40.2529,40.2529,40.2044,40.2105,50800.0
2008-02-29 12:35:00,66.41,66.43,66.39,66.4,72400.0,40.2105,40.2226,40.1984,40.2044,72400.0
2008-02-29 12:40:00,66.4,66.42,66.31,66.34,60400.0,40.2044,40.2165,40.1499,40.1681,60400.0
2008-02-29 12:45:00,66.34,66.41,66.33,66.36,31300.0,40.1681,40.2105,40.162,40.1802,31300.0
2008-02-29 12:50:00,66.36,66.41,66.35,66.36,51600.0,40.1802,40.2105,40.1742,40.1802,51600.0
2008-02-29 12:55:00,66.36,66.48,66.35,66.45,58200.0,40.1802,40.2529,40.1742,40.2347,58200.0
2008-02-29 13:00:00,66.44,66.52,66.43,66.5,61600.0,40.2286,40.2771,40.2226,40.265,61600.0
2008-02-29 13:05:00,66.5,66.51,66.35,66.44,104800.0,40.265,40.271,40.1742,40.2286,104800.0
2008-02-29 13:10:00,66.42,66.44,66.35,66.42,55100.0,40.2165,40.2286,40.1742,40.2165,55100.0
2008-02-29 13:15:00,66.41,66.46,66.36,66.42,36300.0,40.2105,40.2408,40.1802,40.2165,36300.0
2008-02-29 13:20:00,66.4,66.45,66.36,66.41,64200.0,40.2044,40.2347,40.1802,40.2105,64200.0
2008-02-29 13:25:00,66.43,66.43,66.32,66.33,60700.0,40.2226,40.2226,40.156,40.162,60700.0
2008-02-29 13:30:00,66.33,66.35,66.18,66.24,149700.0,40.162,40.1742,40.0712,40.1075,149700.0
2008-02-29 13:35:00,66.23,66.25,66.12,66.17,113500.0,40.1015,40.1136,40.0349,40.0652,113500.0
2008-02-29 13:40:00,66.17,66.27,66.16,66.27,49200.0,40.0652,40.1257,40.0591,40.1257,49200.0
2008-02-29 13:45:00,66.27,66.27,66.14,66.25,64400.0,40.1257,40.1257,40.047,40.1136,64400.0
2008-02-29 13:50:00,66.25,66.26,66.16,66.19,66100.0,40.1136,40.1197,40.0591,40.0773,66100.0
2008-02-29 13:55:00,66.19,66.22,66.15,66.15,49200.0,40.0773,40.0954,40.0531,40.0531,49200.0
2008-02-29 14:00:00,66.15,66.15,66.05,66.12,93700.0,40.0531,40.0531,39.9925,40.0349,93700.0
2008-02-29 14:05:00,66.12,66.18,66.12,66.15,111100.0,40.0349,40.0712,40.0349,40.0531,111100.0
2008-02-29 14:10:00,66.16,66.19,66.07,66.09,119600.0,40.0591,40.0773,40.0046,40.0167,119600.0
2008-02-29 14:15:00,66.09,66.16,66.04,66.14,80000.0,40.0167,40.0591,39.9864,40.047,80000.0
2008-02-29 14:20:00,66.13,66.18,66.07,66.13,59500.0,40.0409,40.0712,40.0046,40.0409,59500.0
2008-02-29 14:25:00,66.12,66.18,66.12,66.18,100100.0,40.0349,40.0712,40.0349,40.0712,100100.0
2008-02-29 14:30:00,66.17,66.23,66.1,66.14,120300.0,40.0652,40.1015,40.0228,40.047,120300.0
2008-02-29 14:35:00,66.14,66.17,66.08,66.17,139700.0,40.047,40.0652,40.0107,40.0652,139700.0
2008-02-29 14:40:00,66.18,66.21,66.13,66.2,76800.0,40.0712,40.0894,40.0409,40.0833,76800.0
2008-02-29 14:45:00,66.21,66.23,66.19,66.2,92700.0,40.0894,40.1015,40.0773,40.0833,92700.0
2008-02-29 14:50:00,66.2,66.26,66.17,66.25,87000.0,40.0833,40.1197,40.0652,40.1136,87000.0
2008-02-29 14:55:00,66.25,66.27,66.23,66.26,60100.0,40.1136,40.1257,40.1015,40.1197,60100.0
2008-02-29 15:00:00,66.26,66.29,66.15,66.21,148800.0,40.1197,40.1378,40.0531,40.0894,148800.0
2008-02-29 15:05:00,66.21,66.26,66.2,66.23,96600.0,40.0894,40.1197,40.0833,40.1015,96600.0
2008-02-29 15:10:00,66.23,66.28,66.18,66.21,129900.0,40.1015,40.1318,40.0712,40.0894,129900.0
2008-02-29 15:15:00,66.21,66.24,66.12,66.12,149300.0,40.0894,40.1075,40.0349,40.0349,149300.0
2008-02-29 15:20:00,66.12,66.25,66.09,66.23,119200.0,40.0349,40.1136,40.0167,40.1015,119200.0
2008-02-29 15:25:00,66.23,66.27,66.19,66.25,100200.0,40.1015,40.1257,40.0773,40.1136,100200.0
2008-02-29 15:30:00,66.26,66.28,66.2,66.27,153400.0,40.1197,40.1318,40.0833,40.1257,153400.0
2008-02-29 15:35:00,66.27,66.33,66.25,66.31,167200.0,40.1257,40.162,40.1136,40.1499,167200.0
2008-02-29 15:40:00,66.31,66.33,66.25,66.26,238300.0,40.1499,40.162,40.1136,40.1197,238300.0
2008-02-29 15:45:00,66.26,66.31,66.12,66.12,310400.0,40.1197,40.1499,40.0349,40.0349,310400.0
2008-02-29 15:50:00,66.12,66.18,66.09,66.14,420500.0,40.0349,40.0712,40.0167,40.047,420500.0
2008-02-29 15:55:00,66.15,66.18,66.05,66.12,601700.0,40.0531,40.0712,39.9925,40.0349,601700.0
2008-03-03 09:30:00,66.15,66.15,65.74,65.87,290200.0,40.0531,40.0531,39.8048,39.8835,290200.0
2008-03-03 09:35:00,65.85,66.01,65.85,65.94,114900.0,39.8714,39.9683,39.8714,39.9259,114900.0
2008-03-03 09:40:00,65.93,66.07,65.93,66.01,112200.0,39.9198,40.0046,39.9198,39.9683,112200.0
2008-03-03 09:45:00,66.01,66.08,65.94,65.95,206100.0,39.9683,40.0107,39.9259,39.932,206100.0
2008-03-03 09:50:00,65.95,65.99,65.91,65.92,112800.0,39.932,39.9562,39.9077,39.9138,112800.0
2008-03-03 09:55:00,65.93,65.95,65.84,65.93,117100.0,39.9198,39.932,39.8654,39.9198,117100.0
2008-03-03 10:00:00,65.93,66.07,65.88,66.06,273700.0,39.9198,40.0046,39.8896,39.9986,273700.0
2008-03-03 10:05:00,66.06,66.23,66.03,66.15,188300.0,39.9986,40.1015,39.9804,40.0531,188300.0
2008-03-03 10:10:00,66.15,66.17,66.02,66.14,104600.0,40.0531,40.0652,39.9743,40.047,104600.0
2008-03-03 10:15:00,66.13,66.14,66.03,66.06,98500.0,40.0409,40.047,39.9804,39.9986,98500.0
2008-03-03 10:20:00,66.05,66.07,65.88,65.93,134600.0,39.9925,40.0046,39.8896,39.9198,134600.0
2008-03-03 10:25:00,65.94,66.03,65.85,65.9,125400.0,39.9259,39.9804,39.8714,39.9017,125400.0
2008-03-03 10:30:00,65.89,65.89,65.8,65.83,123100.0,39.8956,39.8956,39.8411,39.8593,123100.0
2008-03-03 10:35:00,65.83,65.85,65.74,65.76,138900.0,39.8593,39.8714,39.8048,39.8169,138900.0
2008-03-03 10:40:00,65.75,65.84,65.75,65.78,88100.0,39.8109,39.8654,39.8109,39.829,88100.0
2008-03-03 10:45:00,65.78,65.78,65.67,65.74,124300.0,39.829,39.829,39.7624,39.8048,124300.0
2008-03-03 10:50:00,65.74,65.76,65.62,65.67,119000.0,39.8048,39.8169,39.7321,39.7624,119000.0
2008-03-03 10:55:00,65.68,65.71,65.57,65.62,140500.0,39.7685,39.7866,39.7019,39.7321,140500.0
2008-03-03 11:00:00,65.61,65.62,65.53,65.58,106800.0,39.7261,39.7321,39.6777,39.7079,106800.0
2008-03-03 11:05:00,65.58,65.71,65.58,65.63,87200.0,39.7079,39.7866,39.7079,39.7382,87200.0
2008-03-03 11:10:00,65.64,65.69,65.59,65.61,83700.0,39.7443,39.7745,39.714,39.7261,83700.0
2008-03-03 11:15:00,65.61,65.66,65.58,65.62,96600.0,39.7261,39.7564,39.7079,39.7321,96600.0
2008-03-03 11:20:00,65.62,65.74,65.62,65.69,63000.0,39.7321,39.8048,39.7321,39.7745,63000.0
2008-03-03 11:25:00,65.69,65.72,65.64,65.7,68600.0,39.7745,39.7927,39.7443,39.7806,68600.0
2008-03-03 11:30:00,65.7,65.87,65.67,65.86,116100.0,39.7806,39.8835,39.7624,39.8775,116100.0
2008-03-03 11:35:00,65.86,65.86,65.8,65.81,72600.0,39.8775,39.8775,39.8411,39.8472,72600.0
2008-03-03 11:40:00,65.81,65.83,65.78,65.82,45500.0,39.8472,39.8593,39.829,39.8532,45500.0
2008-03-03 11:45:00,65.82,65.86,65.79,65.79,67800.0,39.8532,39.8775,39.8351,39.8351,67800.0
2008-03-03 11:50:00,65.79,65.89,65.78,65.89,234900.0,39.8351,39.8956,39.829,39.8956,234900.0
2008-03-03 11:55:00,65.89,66.0,65.87,65.94,73100.0,39.8956,39.9622,39.8835,39.9259,73100.0
2008-03-03 12:00:00,65.95,66.02,65.93,66.02,59200.0,39.932,39.9743,39.9198,39.9743,59200.0
2008-03-03 12:05:00,66.03,66.06,65.99,66.05,60200.0,39.9804,39.9986,39.9562,39.9925,60200.0
2008-03-03 12:10:00,66.05,66.08,66.0,66.04,65100.0,39.9925,40.0107,39.9622,39.9864,65100.0
2008-03-03 12:15:00,66.04,66.07,65.98,66.07,56100.0,39.9864,40.0046,39.9501,40.0046,56100.0
2008-03-03 12:20:00,66.07,66.11,66.05,66.11,68300.0,40.0046,40.0288,39.9925,40.0288,68300.0
2008-03-03 12:25:00,66.1,66.12,66.02,66.02,78600.0,40.0228,40.0349,39.9743,39.9743,78600.0
2008-03-03 12:30:00,66.01,66.07,66.0,66.03,46000.0,39.9683,40.0046,39.9622,39.9804,46000.0
2008-03-03 12:35:00,66.05,66.07,65.98,66.07,72700.0,39.9925,40.0046,39.9501,40.0046,72700.0
2008-03-03 12:40:00,66.07,66.08,65.96,66.0,75600.0,40.0046,40.0107,39.938,39.9622,75600.0
2008-03-03 12:45:00,66.01,66.03,65.97,66.0,45600.0,39.9683,39.9804,39.9441,39.9622,45600.0
2008-03-03 12:50:00,66.0,66.0,65.92,65.92,49600.0,39.9622,39.9622,39.9138,39.9138,49600.0
2008-03-03 12:55:00,65.92,65.99,65.86,65.98,42100.0,39.9138,39.9562,39.8775,39.9501,42100.0
2008-03-03 13:00:00,65.98,66.01,65.96,66.0,31400.0,39.9501,39.9683,39.938,39.9622,31400.0
2008-03-03 13:05:00,66.0,66.06,65.94,66.05,47700.0,39.9622,39.9986,39.9259,39.9925,47700.0
2008-03-03 13:10:00,66.04,66.11,66.01,66.08,51600.0,39.9864,40.0288,39.9683,40.0107,51600.0
2008-03-03 13:15:00,66.07,66.08,65.9,65.95,60300.0,40.0046,40.0107,39.9017,39.932,60300.0
2008-03-03 13:20:00,65.95,65.97,65.88,65.95,57700.0,39.932,39.9441,39.8896,39.932,57700.0
2008-03-03 13:25:00,65.94,66.07,65.92,65.98,56600.0,39.9259,40.0046,39.9138,39.9501,56600.0
2008-03-03 13:30:00,65.97,65.98,65.89,65.91,56400.0,39.9441,39.9501,39.8956,39.9077,56400.0
2008-03-03 13:35:00,65.91,65.93,65.85,65.92,43800.0,39.9077,39.9198,39.8714,39.9138,43800.0
2008-03-03 13:40:00,65.9,65.92,65.87,65.91,41700.0,39.9017,39.9138,39.8835,39.9077,41700.0
2008-03-03 13:45:00,65.91,66.08,65.9,65.98,93700.0,39.9077,40.0107,39.9017,39.9501,93700.0
2008-03-03 13:50:00,65.97,66.04,65.94,65.95,107000.0,39.9441,39.9864,39.9259,39.932,107000.0
2008-03-03 13:55:00,65.96,66.0,65.86,65.89,75000.0,39.938,39.9622,39.8775,39.8956,75000.0
2008-03-03 14:00:00,65.89,65.93,65.8,65.9,85600.0,39.8956,39.9198,39.8411,39.9017,85600.0
2008-03-03 14:05:00,65.9,66.0,65.89,65.98,66500.0,39.9017,39.9622,39.8956,39.9501,66500.0
2008-03-03 14:10:00,65.99,66.1,65.98,66.09,124500.0,39.9562,40.0228,39.9501,40.0167,124500.0
2008-03-03 14:15:00,66.09,66.09,66.02,66.03,117000.0,40.0167,40.0167,39.9743,39.9804,117000.0
2008-03-03 14:20:00,66.02,66.1,66.02,66.07,111900.0,39.9743,40.0228,39.9743,40.0046,111900.0
2008-03-03 14:25:00,66.08,66.1,66.0,66.09,103700.0,40.0107,40.0228,39.9622,40.0167,103700.0
2008-03-03 14:30:00,66.09,66.18,66.09,66.13,134100.0,40.0167,40.0712,40.0167,40.0409,134100.0
2008-03-03 14:35:00,66.13,66.16,66.05,66.11,77300.0,40.0409,40.0591,39.9925,40.0288,77300.0
2008-03-03 14:40:00,66.11,66.19,66.09,66.18,111400.0,40.0288,40.0773,40.0167,40.0712,111400.0
2008-03-03 14:45:00,66.19,66.23,66.11,66.16,89600.0,40.0773,40.1015,40.0288,40.0591,89600.0
2008-03-03 14:50:00,66.12,66.19,66.07,66.15,91300.0,40.0349,40.0773,40.0046,40.0531,91300.0
2008-03-03 14:55:00,66.15,66.19,66.03,66.18,130100.0,40.0531,40.0773,39.9804,40.0712,130100.0
2008-03-03 15:00:00,66.18,66.23,66.1,66.11,219300.0,40.0712,40.1015,40.0228,40.0288,219300.0
2008-03-03 15:05:00,66.12,66.19,66.11,66.17,122600.0,40.0349,40.0773,40.0288,40.0652,122600.0
2008-03-03 15:10:00,66.18,66.2,66.11,66.15,197800.0,40.0712,40.0833,40.0288,40.0531,197800.0
2008-03-03 15:15:00,66.14,66.22,66.13,66.2,149400.0,40.047,40.0954,40.0409,40.0833,149400.0
2008-03-03 15:20:00,66.2,66.24,66.17,66.17,167100.0,40.0833,40.1075,40.0652,40.0652,167100.0
2008-03-03 15:25:00,66.17,66.23,66.15,66.19,183100.0,40.0652,40.1015,40.0531,40.0773,183100.0
2008-03-03 15:30:00,66.19,66.31,66.16,66.29,183100.0,40.0773,40.1499,40.0591,40.1378,183100.0
2008-03-03 15:35:00,66.3,66.3,66.23,66.25,152100.0,40.1439,40.1439,40.1015,40.1136,152100.0
2008-03-03 15:40:00,66.25,66.34,66.23,66.31,221100.0,40.1136,40.1681,40.1015,40.1499,221100.0
2008-03-03 15:45:00,66.31,66.32,66.19,66.26,154200.0,40.1499,40.156,40.0773,40.1197,154200.0
2008-03-03 15:50:00,66.26,66.32,66.24,66.29,217700.0,40.1197,40.156,40.1075,40.1378,217700.0
2008-03-03 15:55:00,66.29,66.39,66.27,66.34,272000.0,40.1378,40.1984,40.1257,40.1681,272000.0
2008-03-04 09:30:00,65.95,66.02,65.75,65.87,222800.0,39.932,39.9743,39.8109,39.8835,222800.0
2008-03-04 09:35:00,65.86,65.96,65.76,65.85,172100.0,39.8775,39.938,39.8169,39.8714,172100.0
2008-03-04 09:40:00,65.84,65.93,65.81,65.88,95100.0,39.8654,39.9198,39.8472,39.8896,95100.0
2008-03-04 09:45:00,65.86,66.0,65.81,65.97,210900.0,39.8775,39.9622,39.8472,39.9441,210900.0
2008-03-04 09:50:00,65.99,66.08,65.94,66.02,171900.0,39.9562,40.0107,39.9259,39.9743,171900.0
2008-03-04 09:55:00,66.02,66.22,66.02,66.2,143000.0,39.9743,40.0954,39.9743,40.0833,143000.0
2008-03-04 10:00:00,66.2,66.21,66.13,66.17,218600.0,40.0833,40.0894,40.0409,40.0652,218600.0
2008-03-04 10:05:00,66.17,66.2,66.1,66.11,130500.0,40.0652,40.0833,40.0228,40.0288,130500.0
2008-03-04 10:10:00,66.12,66.16,66.02,66.06,164100.0,40.0349,40.0591,39.9743,39.9986,164100.0
2008-03-04 10:15:00,66.05,66.09,66.02,66.05,98700.0,39.9925,40.0167,39.9743,39.9925,98700.0
2008-03-04 10:20:00,66.04,66.1,66.02,66.09,161100.0,39.9864,40.0228,39.9743,40.0167,161100.0
2008-03-04 10:25:00,66.1,66.12,66.03,66.05,106800.0,40.0228,40.0349,39.9804,39.9925,106800.0
2008-03-04 10:30:00,66.04,66.07,66.0,66.01,187500.0,39.9864,40.0046,39.9622,39.9683,187500.0
2008-03-04 10:35:00,66.01,66.03,65.94,65.99,160900.0,39.9683,39.9804,39.9259,39.9562,160900.0
2008-03-04 10:40:00,65.99,66.01,65.96,65.99,120900.0,39.9562,39.9683,39.938,39.9562,120900.0
2008-03-04 10:45:00,65.99,66.02,65.92,65.92,141200.0,39.9562,39.9743,39.9138,39.9138,141200.0
2008-03-04 10:50:00,65.93,66.05,65.93,66.05,135900.0,39.9198,39.9925,39.9198,39.9925,135900.0
2008-03-04 10:55:00,66.05,66.07,66.0,66.04,120200.0,39.9925,40.0046,39.9622,39.9864,120200.0
2008-03-04 11:00:00,66.03,66.13,66.0,66.1,178100.0,39.9804,40.0409,39.9622,40.0228,178100.0
2008-03-04 11:05:00,66.1,66.11,66.0,66.04,179800.0,40.0228,40.0288,39.9622,39.9864,179800.0
2008-03-04 11:10:00,66.04,66.11,66.0,66.1,129800.0,39.9864,40.0288,39.9622,40.0228,129800.0
2008-03-04 11:15:00,66.1,66.13,66.03,66.07,162300.0,40.0228,40.0409,39.9804,40.0046,162300.0
2008-03-04 11:20:00,66.08,66.15,66.05,66.05,142500.0,40.0107,40.0531,39.9925,39.9925,142500.0
2008-03-04 11:25:00,66.06,66.14,66.05,66.13,329200.0,39.9986,40.047,39.9925,40.0409,329200.0
2008-03-04 11:30:00,66.14,66.17,66.06,66.12,232100.0,40.047,40.0652,39.9986,40.0349,232100.0
2008-03-04 11:35:00,66.13,66.15,66.02,66.03,138400.0,40.0409,40.0531,39.9743,39.9804,138400.0
2008-03-04 11:40:00,66.03,66.07,65.93,65.94,208900.0,39.9804,40.0046,39.9198,39.9259,208900.0
2008-03-04 11:45:00,65.95,65.97,65.9,65.93,104600.0,39.932,39.9441,39.9017,39.9198,104600.0
2008-03-04 11:50:00,65.93,66.0,65.89,65.95,252100.0,39.9198,39.9622,39.8956,39.932,252100.0
2008-03-04 11:55:00,65.95,65.95,65.8,65.84,217000.0,39.932,39.932,39.8411,39.8654,217000.0
2008-03-04 12:00:00,65.83,65.93,65.81,65.9,125200.0,39.8593,39.9198,39.8472,39.9017,125200.0
2008-03-04 12:05:00,65.89,65.96,65.84,65.88,108900.0,39.8956,39.938,39.8654,39.8896,108900.0
2008-03-04 12:10:00,65.88,65.98,65.87,65.89,103800.0,39.8896,39.9501,39.8835,39.8956,103800.0
2008-03-04 12:15:00,65.88,65.88,65.8,65.81,73200.0,39.8896,39.8896,39.8411,39.8472,73200.0
2008-03-04 12:20:00,65.82,65.87,65.79,65.85,114900.0,39.8532,39.8835,39.8351,39.8714,114900.0
2008-03-04 12:25:00,65.84,65.91,65.8,65.91,70400.0,39.8654,39.9077,39.8411,39.9077,70400.0
2008-03-04 12:30:00,65.9,65.94,65.82,65.85,116700.0,39.9017,39.9259,39.8532,39.8714,116700.0
2008-03-04 12:35:00,65.86,65.88,65.81,65.84,159000.0,39.8775,39.8896,39.8472,39.8654,159000.0
2008-03-04 12:40:00,65.86,65.86,65.75,65.76,88700.0,39.8775,39.8775,39.8109,39.8169,88700.0
2008-03-04 12:45:00,65.76,65.78,65.75,65.76,118400.0,39.8169,39.829,39.8109,39.8169,118400.0
2008-03-04 12:50:00,65.77,65.77,65.67,65.69,109100.0,39.823,39.823,39.7624,39.7745,109100.0
2008-03-04 12:55:00,65.69,65.72,65.62,65.67,159500.0,39.7745,39.7927,39.7321,39.7624,159500.0
2008-03-04 13:00:00,65.67,65.67,65.56,65.57,296300.0,39.7624,39.7624,39.6958,39.7019,296300.0
2008-03-04 13:05:00,65.58,65.7,65.54,65.68,209100.0,39.7079,39.7806,39.6837,39.7685,209100.0
2008-03-04 13:10:00,65.69,65.71,65.6,65.7,115200.0,39.7745,39.7866,39.72,39.7806,115200.0
2008-03-04 13:15:00,65.7,65.77,65.65,65.76,127200.0,39.7806,39.823,39.7503,39.8169,127200.0
2008-03-04 13:20:00,65.75,65.77,65.7,65.72,94600.0,39.8109,39.823,39.7806,39.7927,94600.0
2008-03-04 13:25:00,65.72,65.77,65.69,65.72,110300.0,39.7927,39.823,39.7745,39.7927,110300.0
2008-03-04 13:30:00,65.72,65.75,65.66,65.7,123800.0,39.7927,39.8109,39.7564,39.7806,123800.0
2008-03-04 13:35:00,65.7,65.7,65.53,65.61,208200.0,39.7806,39.7806,39.6777,39.7261,208200.0
2008-03-04 13:40:00,65.62,65.79,65.62,65.76,198000.0,39.7321,39.8351,39.7321,39.8169,198000.0
2008-03-04 13:45:00,65.76,65.85,65.71,65.78,266100.0,39.8169,39.8714,39.7866,39.829,266100.0
2008-03-04 13:50:00,65.78,65.83,65.74,65.8,256700.0,39.829,39.8593,39.8048,39.8411,256700.0
2008-03-04 13:55:00,65.79,65.81,65.69,65.78,137900.0,39.8351,39.8472,39.7745,39.829,137900.0
2008-03-04 14:00:00,65.79,65.81,65.64,65.77,155000.0,39.8351,39.8472,39.7443,39.823,155000.0
2008-03-04 14:05:00,65.77,65.79,65.69,65.7,183400.0,39.823,39.8351,39.7745,39.7806,183400.0
2008-03-04 14:10:00,65.7,65.78,65.68,65.78,158400.0,39.7806,39.829,39.7685,39.829,158400.0
2008-03-04 14:15:00,65.78,65.79,65.7,65.76,212000.0,39.829,39.8351,39.7806,39.8169,212000.0
2008-03-04 14:20:00,65.76,65.8,65.67,65.72,261200.0,39.8169,39.8411,39.7624,39.7927,261200.0
2008-03-04 14:25:00,65.72,65.78,65.68,65.71,251700.0,39.7927,39.829,39.7685,39.7866,251700.0
2008-03-04 14:30:00,65.7,65.73,65.65,65.73,171000.0,39.7806,39.7987,39.7503,39.7987,171000.0
2008-03-04 14:35:00,65.73,65.78,65.69,65.75,144100.0,39.7987,39.829,39.7745,39.8109,144100.0
2008-03-04 14:40:00,65.75,65.9,65.75,65.9,220000.0,39.8109,39.9017,39.8109,39.9017,220000.0
2008-03-04 14:45:00,65.9,65.94,65.85,65.87,170100.0,39.9017,39.9259,39.8714,39.8835,170100.0
2008-03-04 14:50:00,65.87,65.92,65.78,65.86,472400.0,39.8835,39.9138,39.829,39.8775,472400.0
2008-03-04 14:55:00,65.86,65.88,65.71,65.75,175800.0,39.8775,39.8896,39.7866,39.8109,175800.0
2008-03-04 15:00:00,65.75,65.97,65.71,65.93,339700.0,39.8109,39.9441,39.7866,39.9198,339700.0
2008-03-04 15:05:00,65.92,66.07,65.92,65.98,461800.0,39.9138,40.0046,39.9138,39.9501,461800.0
2008-03-04 15:10:00,65.99,66.04,65.83,66.0,348900.0,39.9562,39.9864,39.8593,39.9622,348900.0
2008-03-04 15:15:00,65.99,66.03,65.89,65.97,369900.0,39.9562,39.9804,39.8956,39.9441,369900.0
2008-03-04 15:20:00,65.98,65.99,65.89,65.97,205400.0,39.9501,39.9562,39.8956,39.9441,205400.0
2008-03-04 15:25:00,65.96,66.0,65.88,65.97,232400.0,39.938,39.9622,39.8896,39.9441,232400.0
2008-03-04 15:30:00,65.96,66.02,65.92,66.0,301200.0,39.938,39.9743,39.9138,39.9622,301200.0
2008-03-04 15:35:00,66.0,66.06,65.99,66.02,269800.0,39.9622,39.9986,39.9562,39.9743,269800.0
2008-03-04 15:40:00,66.03,66.25,65.97,66.15,352900.0,39.9804,40.1136,39.9441,40.0531,352900.0
2008-03-04 15:45:00,66.14,66.18,65.98,66.08,349300.0,40.047,40.0712,39.9501,40.0107,349300.0
2008-03-04 15:50:00,66.07,66.07,65.98,66.0,368500.0,40.0046,40.0046,39.9501,39.9622,368500.0
2008-03-04 15:55:00,66.0,66.18,66.0,66.06,487400.0,39.9622,40.0712,39.9622,39.9986,487400.0
2008-03-05 09:30:00,66.29,66.4,66.05,66.26,227300.0,40.1378,40.2044,39.9925,40.1197,227300.0
2008-03-05 09:35:00,66.26,66.45,66.22,66.39,98800.0,40.1197,40.2347,40.0954,40.1984,98800.0
2008-03-05 09:40:00,66.4,66.56,66.39,66.54,157300.0,40.2044,40.3013,40.1984,40.2892,157300.0
2008-03-05 09:45:00,66.54,66.58,66.48,66.54,169000.0,40.2892,40.3134,40.2529,40.2892,169000.0
2008-03-05 09:50:00,66.55,66.57,66.49,66.5,135500.0,40.2952,40.3074,40.2589,40.265,135500.0
2008-03-05 09:55:00,66.52,66.65,66.5,66.58,104900.0,40.2771,40.3558,40.265,40.3134,104900.0
2008-03-05 10:00:00,66.58,66.92,66.57,66.88,329100.0,40.3134,40.5193,40.3074,40.4951,329100.0
2008-03-05 10:05:00,66.88,66.96,66.72,66.85,174800.0,40.4951,40.5435,40.3982,40.4769,174800.0
2008-03-05 10:10:00,66.85,66.94,66.82,66.93,129000.0,40.4769,40.5314,40.4587,40.5253,129000.0
2008-03-05 10:15:00,66.93,67.0,66.85,66.99,176700.0,40.5253,40.5677,40.4769,40.5617,176700.0
2008-03-05 10:20:00,66.99,67.1,66.94,67.03,332200.0,40.5617,40.6283,40.5314,40.5859,332200.0
2008-03-05 10:25:00,67.03,67.04,66.84,66.98,94600.0,40.5859,40.5919,40.4708,40.5556,94600.0
2008-03-05 10:30:00,66.98,67.02,66.84,66.85,145300.0,40.5556,40.5798,40.4708,40.4769,145300.0
2008-03-05 10:35:00,66.85,66.89,66.81,66.87,103100.0,40.4769,40.5011,40.4527,40.489,103100.0
2008-03-05 10:40:00,66.88,67.01,66.86,66.98,83900.0,40.4951,40.5738,40.4829,40.5556,83900.0
2008-03-05 10:45:00,66.99,67.05,66.96,67.02,72800.0,40.5617,40.598,40.5435,40.5798,72800.0
2008-03-05 10:50:00,67.04,67.08,66.97,67.06,73000.0,40.5919,40.6162,40.5496,40.604,73000.0
2008-03-05 10:55:00,67.04,67.07,66.95,66.98,57200.0,40.5919,40.6101,40.5374,40.5556,57200.0
2008-03-05 11:00:00,66.99,67.01,66.93,67.0,86400.0,40.5617,40.5738,40.5253,40.5677,86400.0
2008-03-05 11:05:00,66.99,67.0,66.87,66.93,88800.0,40.5617,40.5677,40.489,40.5253,88800.0
2008-03-05 11:10:00,66.92,66.99,66.87,66.99,83000.0,40.5193,40.5617,40.489,40.5617,83000.0
2008-03-05 11:15:00,66.99,67.04,66.98,66.99,90100.0,40.5617,40.5919,40.5556,40.5617,90100.0
2008-03-05 11:20:00,66.99,67.04,66.88,66.98,122000.0,40.5617,40.5919,40.4951,40.5556,122000.0
2008-03-05 11:25:00,66.98,67.1,66.98,67.07,117500.0,40.5556,40.6283,40.5556,40.6101,117500.0
2008-03-05 11:30:00,67.06,67.16,67.04,67.14,101200.0,40.604,40.6646,40.5919,40.6525,101200.0
2008-03-05 11:35:00,67.13,67.14,67.07,67.09,53700.0,40.6464,40.6525,40.6101,40.6222,53700.0
2008-03-05 11:40:00,67.08,67.09,66.96,67.0,55300.0,40.6162,40.6222,40.5435,40.5677,55300.0
2008-03-05 11:45:00,67.02,67.06,66.88,66.93,102600.0,40.5798,40.604,40.4951,40.5253,102600.0
2008-03-05 11:50:00,66.93,67.06,66.93,66.97,69300.0,40.5253,40.604,40.5253,40.5496,69300.0
2008-03-05 11:55:00,66.97,67.06,66.92,66.94,96100.0,40.5496,40.604,40.5193,40.5314,96100.0
2008-03-05 12:00:00,66.94,67.07,66.93,67.04,170400.0,40.5314,40.6101,40.5253,40.5919,170400.0
2008-03-05 12:05:00,67.03,67.09,66.77,66.87,213800.0,40.5859,40.6222,40.4285,40.489,213800.0
2008-03-05 12:10:00,66.87,66.93,66.8,66.86,186000.0,40.489,40.5253,40.4466,40.4829,186000.0
2008-03-05 12:15:00,66.89,66.97,66.82,66.9,126400.0,40.5011,40.5496,40.4587,40.5072,126400.0
2008-03-05 12:20:00,66.92,66.98,66.9,66.96,75500.0,40.5193,40.5556,40.5072,40.5435,75500.0
2008-03-05 12:25:00,66.97,66.97,66.68,66.72,191700.0,40.5496,40.5496,40.374,40.3982,191700.0
2008-03-05 12:30:00,66.73,66.77,66.53,66.71,184000.0,40.4042,40.4285,40.2831,40.3921,184000.0
2008-03-05 12:35:00,66.72,66.75,66.57,66.68,163700.0,40.3982,40.4163,40.3074,40.374,163700.0
2008-03-05 12:40:00,66.67,66.75,66.62,66.71,93400.0,40.3679,40.4163,40.3376,40.3921,93400.0
2008-03-05 12:45:00,66.72,66.76,66.59,66.63,64200.0,40.3982,40.4224,40.3195,40.3437,64200.0
2008-03-05 12:50:00,66.63,66.67,66.56,66.66,63100.0,40.3437,40.3679,40.3013,40.3619,63100.0
2008-03-05 12:55:00,66.67,66.79,66.62,66.74,58000.0,40.3679,40.4406,40.3376,40.4103,58000.0
2008-03-05 13:00:00,66.75,66.8,66.73,66.75,57800.0,40.4163,40.4466,40.4042,40.4163,57800.0
2008-03-05 13:05:00,66.75,66.77,66.67,66.74,79000.0,40.4163,40.4285,40.3679,40.4103,79000.0
2008-03-05 13:10:00,66.74,66.75,66.54,66.54,133200.0,40.4103,40.4163,40.2892,40.2892,133200.0
2008-03-05 13:15:00,66.54,66.58,66.46,66.49,158100.0,40.2892,40.3134,40.2408,40.2589,158100.0
2008-03-05 13:20:00,66.49,66.5,66.33,66.36,148500.0,40.2589,40.265,40.162,40.1802,148500.0
2008-03-05 13:25:00,66.37,66.44,66.3,66.34,121300.0,40.1863,40.2286,40.1439,40.1681,121300.0
2008-03-05 13:30:00,66.34,66.43,66.31,66.37,131700.0,40.1681,40.2226,40.1499,40.1863,131700.0
2008-03-05 13:35:00,66.38,66.86,66.19,66.31,324200.0,40.1923,40.4829,40.0773,40.1499,324200.0
2008-03-05 13:40:00,66.32,66.35,66.2,66.26,221200.0,40.156,40.1742,40.0833,40.1197,221200.0
2008-03-05 13:45:00,66.25,66.37,66.25,66.37,95400.0,40.1136,40.1863,40.1136,40.1863,95400.0
2008-03-05 13:50:00,66.34,66.36,66.3,66.32,68000.0,40.1681,40.1802,40.1439,40.156,68000.0
2008-03-05 13:55:00,66.32,66.4,66.25,66.3,155300.0,40.156,40.2044,40.1136,40.1439,155300.0
2008-03-05 14:00:00,66.3,66.34,66.16,66.32,247400.0,40.1439,40.1681,40.0591,40.156,247400.0
2008-03-05 14:05:00,66.34,66.38,66.23,66.37,174200.0,40.1681,40.1923,40.1015,40.1863,174200.0
2008-03-05 14:10:00,66.38,66.43,66.3,66.4,131000.0,40.1923,40.2226,40.1439,40.2044,131000.0
2008-03-05 14:15:00,66.41,66.48,66.38,66.46,83800.0,40.2105,40.2529,40.1923,40.2408,83800.0
2008-03-05 14:20:00,66.46,66.5,66.41,66.49,54900.0,40.2408,40.265,40.2105,40.2589,54900.0
2008-03-05 14:25:00,66.49,66.52,66.41,66.47,98300.0,40.2589,40.2771,40.2105,40.2468,98300.0
2008-03-05 14:30:00,66.47,66.49,66.41,66.48,60000.0,40.2468,40.2589,40.2105,40.2529,60000.0
2008-03-05 14:35:00,66.49,66.57,66.49,66.51,88100.0,40.2589,40.3074,40.2589,40.271,88100.0
2008-03-05 14:40:00,66.51,66.56,66.45,66.49,61800.0,40.271,40.3013,40.2347,40.2589,61800.0
2008-03-05 14:45:00,66.49,66.57,66.44,66.44,94000.0,40.2589,40.3074,40.2286,40.2286,94000.0
2008-03-05 14:50:00,66.44,66.59,66.41,66.48,112200.0,40.2286,40.3195,40.2105,40.2529,112200.0
2008-03-05 14:55:00,66.48,66.55,66.43,66.54,101600.0,40.2529,40.2952,40.2226,40.2892,101600.0
2008-03-05 15:00:00,66.54,66.59,66.45,66.59,121700.0,40.2892,40.3195,40.2347,40.3195,121700.0
2008-03-05 15:05:00,66.58,66.59,66.47,66.55,126700.0,40.3134,40.3195,40.2468,40.2952,126700.0
2008-03-05 15:10:00,66.55,66.59,66.48,66.54,118400.0,40.2952,40.3195,40.2529,40.2892,118400.0
2008-03-05 15:15:00,66.54,66.54,66.46,66.53,94000.0,40.2892,40.2892,40.2408,40.2831,94000.0
2008-03-05 15:20:00,66.53,66.58,66.49,66.56,119800.0,40.2831,40.3134,40.2589,40.3013,119800.0
2008-03-05 15:25:00,66.57,66.74,66.54,66.7,218900.0,40.3074,40.4103,40.2892,40.3861,218900.0
2008-03-05 15:30:00,66.7,66.76,66.65,66.72,155100.0,40.3861,40.4224,40.3558,40.3982,155100.0
2008-03-05 15:35:00,66.7,66.72,66.58,66.59,134700.0,40.3861,40.3982,40.3134,40.3195,134700.0
2008-03-05 15:40:00,66.59,66.62,66.5,66.52,203000.0,40.3195,40.3376,40.265,40.2771,203000.0
2008-03-05 15:45:00,66.52,66.56,66.46,66.48,163800.0,40.2771,40.3013,40.2408,40.2529,163800.0
2008-03-05 15:50:00,66.48,66.58,66.46,66.56,214800.0,40.2529,40.3134,40.2408,40.3013,214800.0
2008-03-05 15:55:00,66.56,66.73,66.56,66.72,599800.0,40.3013,40.4042,40.3013,40.3982,599800.0
2008-03-06 09:30:00,66.5,66.89,66.5,66.67,203400.0,40.265,40.5011,40.265,40.3679,203400.0
2008-03-06 09:35:00,66.67,66.71,66.51,66.63,138100.0,40.3679,40.3921,40.271,40.3437,138100.0
2008-03-06 09:40:00,66.66,66.78,66.61,66.76,132800.0,40.3619,40.4345,40.3316,40.4224,132800.0
2008-03-06 09:45:00,66.76,66.77,66.59,66.63,113000.0,40.4224,40.4285,40.3195,40.3437,113000.0
2008-03-06 09:50:00,66.61,66.83,66.59,66.8,109000.0,40.3316,40.4648,40.3195,40.4466,109000.0
2008-03-06 09:55:00,66.78,66.82,66.67,66.81,92700.0,40.4345,40.4587,40.3679,40.4527,92700.0
2008-03-06 10:00:00,66.82,66.82,66.55,66.6,202400.0,40.4587,40.4587,40.2952,40.3255,202400.0
2008-03-06 10:05:00,66.61,66.68,66.59,66.64,83600.0,40.3316,40.374,40.3195,40.3497,83600.0
2008-03-06 10:10:00,66.63,66.69,66.58,66.65,98100.0,40.3437,40.38,40.3134,40.3558,98100.0
2008-03-06 10:15:00,66.64,66.64,66.51,66.51,78300.0,40.3497,40.3497,40.271,40.271,78300.0
2008-03-06 10:20:00,66.51,66.61,66.46,66.46,70700.0,40.271,40.3316,40.2408,40.2408,70700.0
2008-03-06 10:25:00,66.46,66.51,66.35,66.4,110100.0,40.2408,40.271,40.1742,40.2044,110100.0
2008-03-06 10:30:00,66.41,66.56,66.4,66.53,115700.0,40.2105,40.3013,40.2044,40.2831,115700.0
2008-03-06 10:35:00,66.55,66.62,66.46,66.48,71500.0,40.2952,40.3376,40.2408,40.2529,71500.0
2008-03-06 10:40:00,66.48,66.5,66.32,66.39,117100.0,40.2529,40.265,40.156,40.1984,117100.0
2008-03-06 10:45:00,66.39,66.48,66.34,66.46,72900.0,40.1984,40.2529,40.1681,40.2408,72900.0
2008-03-06 10:50:00,66.45,66.52,66.36,66.43,90200.0,40.2347,40.2771,40.1802,40.2226,90200.0
2008-03-06 10:55:00,66.43,66.52,66.38,66.43,91700.0,40.2226,40.2771,40.1923,40.2226,91700.0
2008-03-06 11:00:00,66.44,66.54,66.42,66.44,124900.0,40.2286,40.2892,40.2165,40.2286,124900.0
2008-03-06 11:05:00,66.45,66.54,66.39,66.52,100100.0,40.2347,40.2892,40.1984,40.2771,100100.0
2008-03-06 11:10:00,66.52,66.53,66.37,66.4,128700.0,40.2771,40.2831,40.1863,40.2044,128700.0
2008-03-06 11:15:00,66.41,66.51,66.4,66.51,55500.0,40.2105,40.271,40.2044,40.271,55500.0
2008-03-06 11:20:00,66.49,66.56,66.48,66.56,157100.0,40.2589,40.3013,40.2529,40.3013,157100.0
2008-03-06 11:25:00,66.56,66.58,66.45,66.46,74000.0,40.3013,40.3134,40.2347,40.2408,74000.0
2008-03-06 11:30:00,66.46,66.57,66.46,66.5,73800.0,40.2408,40.3074,40.2408,40.265,73800.0
2008-03-06 11:35:00,66.49,66.62,66.45,66.57,94900.0,40.2589,40.3376,40.2347,40.3074,94900.0
2008-03-06 11:40:00,66.58,66.65,66.57,66.62,106700.0,40.3134,40.3558,40.3074,40.3376,106700.0
2008-03-06 11:45:00,66.61,66.65,66.55,66.57,78400.0,40.3316,40.3558,40.2952,40.3074,78400.0
2008-03-06 11:50:00,66.57,66.58,66.46,66.54,55200.0,40.3074,40.3134,40.2408,40.2892,55200.0
2008-03-06 11:55:00,66.54,66.68,66.54,66.64,74500.0,40.2892,40.374,40.2892,40.3497,74500.0
2008-03-06 12:00:00,66.65,66.65,66.53,66.57,70700.0,40.3558,40.3558,40.2831,40.3074,70700.0
2008-03-06 12:05:00,66.57,66.61,66.54,66.56,60000.0,40.3074,40.3316,40.2892,40.3013,60000.0
2008-03-06 12:10:00,66.57,66.65,66.51,66.65,77000.0,40.3074,40.3558,40.271,40.3558,77000.0
2008-03-06 12:15:00,66.66,66.71,66.58,66.67,92900.0,40.3619,40.3921,40.3134,40.3679,92900.0
2008-03-06 12:20:00,66.67,66.69,66.63,66.64,118500.0,40.3679,40.38,40.3437,40.3497,118500.0
2008-03-06 12:25:00,66.64,66.73,66.64,66.71,62800.0,40.3497,40.4042,40.3497,40.3921,62800.0
2008-03-06 12:30:00,66.72,66.76,66.65,66.75,65600.0,40.3982,40.4224,40.3558,40.4163,65600.0
2008-03-06 12:35:00,66.75,66.79,66.7,66.7,32600.0,40.4163,40.4406,40.3861,40.3861,32600.0
2008-03-06 12:40:00,66.7,66.86,66.7,66.8,86300.0,40.3861,40.4829,40.3861,40.4466,86300.0
2008-03-06 12:45:00,66.79,66.79,66.73,66.76,54600.0,40.4406,40.4406,40.4042,40.4224,54600.0
2008-03-06 12:50:00,66.76,66.76,66.72,66.76,30400.0,40.4224,40.4224,40.3982,40.4224,30400.0
2008-03-06 12:55:00,66.76,66.76,66.65,66.69,39200.0,40.4224,40.4224,40.3558,40.38,39200.0
2008-03-06 13:00:00,66.7,66.79,66.63,66.65,89500.0,40.3861,40.4406,40.3437,40.3558,89500.0
2008-03-06 13:05:00,66.66,66.78,66.62,66.7,65900.0,40.3619,40.4345,40.3376,40.3861,65900.0
2008-03-06 13:10:00,66.71,66.75,66.63,66.66,53200.0,40.3921,40.4163,40.3437,40.3619,53200.0
2008-03-06 13:15:00,66.66,66.72,66.66,66.7,50800.0,40.3619,40.3982,40.3619,40.3861,50800.0
2008-03-06 13:20:00,66.7,66.71,66.63,66.63,140100.0,40.3861,40.3921,40.3437,40.3437,140100.0
2008-03-06 13:25:00,66.63,66.67,66.62,66.62,52100.0,40.3437,40.3679,40.3376,40.3376,52100.0
2008-03-06 13:30:00,66.62,66.65,66.58,66.59,67900.0,40.3376,40.3558,40.3134,40.3195,67900.0
2008-03-06 13:35:00,66.59,66.62,66.55,66.57,102800.0,40.3195,40.3376,40.2952,40.3074,102800.0
2008-03-06 13:40:00,66.57,66.62,66.55,66.58,80800.0,40.3074,40.3376,40.2952,40.3134,80800.0
2008-03-06 13:45:00,66.59,66.67,66.55,66.65,95900.0,40.3195,40.3679,40.2952,40.3558,95900.0
2008-03-06 13:50:00,66.65,66.67,66.59,66.61,100600.0,40.3558,40.3679,40.3195,40.3316,100600.0
2008-03-06 13:55:00,66.61,66.62,66.58,66.58,52000.0,40.3316,40.3376,40.3134,40.3134,52000.0
2008-03-06 14:00:00,66.58,66.66,66.58,66.62,93000.0,40.3134,40.3619,40.3134,40.3376,93000.0
2008-03-06 14:05:00,66.63,66.7,66.6,66.64,117000.0,40.3437,40.3861,40.3255,40.3497,117000.0
2008-03-06 14:10:00,66.63,66.69,66.63,66.66,81100.0,40.3437,40.38,40.3437,40.3619,81100.0
2008-03-06 14:15:00,66.65,66.66,66.58,66.59,117400.0,40.3558,40.3619,40.3134,40.3195,117400.0
2008-03-06 14:20:00,66.59,66.63,66.56,66.6,80500.0,40.3195,40.3437,40.3013,40.3255,80500.0
2008-03-06 14:25:00,66.6,66.62,66.55,66.57,142600.0,40.3255,40.3376,40.2952,40.3074,142600.0
2008-03-06 14:30:00,66.57,66.65,66.55,66.63,119900.0,40.3074,40.3558,40.2952,40.3437,119900.0
2008-03-06 14:35:00,66.62,66.71,66.6,66.68,128700.0,40.3376,40.3921,40.3255,40.374,128700.0
2008-03-06 14:40:00,66.68,66.75,66.66,66.74,124600.0,40.374,40.4163,40.3619,40.4103,124600.0
2008-03-06 14:45:00,66.75,66.83,66.7,66.8,117400.0,40.4163,40.4648,40.3861,40.4466,117400.0
2008-03-06 14:50:00,66.79,66.8,66.67,66.72,88000.0,40.4406,40.4466,40.3679,40.3982,88000.0
2008-03-06 14:55:00,66.71,66.78,66.68,66.74,62100.0,40.3921,40.4345,40.374,40.4103,62100.0
2008-03-06 15:00:00,66.74,66.76,66.58,66.6,123400.0,40.4103,40.4224,40.3134,40.3255,123400.0
2008-03-06 15:05:00,66.59,66.66,66.58,66.59,123300.0,40.3195,40.3619,40.3134,40.3195,123300.0
2008-03-06 15:10:00,66.59,66.65,66.59,66.6,117500.0,40.3195,40.3558,40.3195,40.3255,117500.0
2008-03-06 15:15:00,66.6,66.75,66.6,66.72,143300.0,40.3255,40.4163,40.3255,40.3982,143300.0
2008-03-06 15:20:00,66.72,66.78,66.69,66.72,112400.0,40.3982,40.4345,40.38,40.3982,112400.0
2008-03-06 15:25:00,66.72,66.79,66.64,66.74,156400.0,40.3982,40.4406,40.3497,40.4103,156400.0
2008-03-06 15:30:00,66.74,66.74,66.58,66.6,232500.0,40.4103,40.4103,40.3134,40.3255,232500.0
2008-03-06 15:35:00,66.61,66.62,66.57,66.59,187500.0,40.3316,40.3376,40.3074,40.3195,187500.0
2008-03-06 15:40:00,66.6,66.78,66.58,66.73,262000.0,40.3255,40.4345,40.3134,40.4042,262000.0
2008-03-06 15:45:00,66.73,66.73,66.59,66.64,197300.0,40.4042,40.4042,40.3195,40.3497,197300.0
2008-03-06 15:50:00,66.64,66.65,66.44,66.51,276300.0,40.3497,40.3558,40.2286,40.271,276300.0
2008-03-06 15:55:00,66.51,66.52,66.35,66.49,361000.0,40.271,40.2771,40.1742,40.2589,361000.0
2008-03-07 09:30:00,66.12,66.3,66.0,66.22,249100.0,40.0349,40.1439,39.9622,40.0954,249100.0
2008-03-07 09:35:00,66.22,66.31,66.01,66.17,106400.0,40.0954,40.1499,39.9683,40.0652,106400.0
2008-03-07 09:40:00,66.18,66.24,66.04,66.09,111100.0,40.0712,40.1075,39.9864,40.0167,111100.0
2008-03-07 09:45:00,66.09,66.14,66.01,66.02,297400.0,40.0167,40.047,39.9683,39.9743,297400.0
2008-03-07 09:50:00,66.01,66.08,65.88,66.07,119700.0,39.9683,40.0107,39.8896,40.0046,119700.0
2008-03-07 09:55:00,66.07,66.07,65.86,65.97,253800.0,40.0046,40.0046,39.8775,39.9441,253800.0
2008-03-07 10:00:00,65.97,66.03,65.89,66.02,199200.0,39.9441,39.9804,39.8956,39.9743,199200.0
2008-03-07 10:05:00,66.03,66.08,65.99,66.02,169900.0,39.9804,40.0107,39.9562,39.9743,169900.0
2008-03-07 10:10:00,66.01,66.05,65.97,66.03,297400.0,39.9683,39.9925,39.9441,39.9804,297400.0
2008-03-07 10:15:00,66.04,66.08,65.96,66.02,195200.0,39.9864,40.0107,39.938,39.9743,195200.0
2008-03-07 10:20:00,66.02,66.1,65.9,65.92,298800.0,39.9743,40.0228,39.9017,39.9138,298800.0
2008-03-07 10:25:00,65.94,66.09,65.9,66.04,170600.0,39.9259,40.0167,39.9017,39.9864,170600.0
2008-03-07 10:30:00,66.04,66.3,66.0,66.29,275800.0,39.9864,40.1439,39.9622,40.1378,275800.0
2008-03-07 10:35:00,66.29,66.31,66.13,66.29,147000.0,40.1378,40.1499,40.0409,40.1378,147000.0
2008-03-07 10:40:00,66.29,66.34,66.16,66.19,206000.0,40.1378,40.1681,40.0591,40.0773,206000.0
2008-03-07 10:45:00,66.2,66.3,66.2,66.25,149700.0,40.0833,40.1439,40.0833,40.1136,149700.0
2008-03-07 10:50:00,66.25,66.27,66.14,66.14,118400.0,40.1136,40.1257,40.047,40.047,118400.0
2008-03-07 10:55:00,66.14,66.17,65.99,66.02,70800.0,40.047,40.0652,39.9562,39.9743,70800.0
2008-03-07 11:00:00,66.01,66.02,65.9,65.9,99000.0,39.9683,39.9743,39.9017,39.9017,99000.0
2008-03-07 11:05:00,65.9,65.99,65.9,65.96,105200.0,39.9017,39.9562,39.9017,39.938,105200.0
2008-03-07 11:10:00,65.95,66.02,65.95,65.99,166700.0,39.932,39.9743,39.932,39.9562,166700.0
2008-03-07 11:15:00,65.99,66.08,65.98,66.03,75200.0,39.9562,40.0107,39.9501,39.9804,75200.0
2008-03-07 11:20:00,66.03,66.13,65.98,66.09,89700.0,39.9804,40.0409,39.9501,40.0167,89700.0
2008-03-07 11:25:00,66.1,66.1,65.94,66.0,138300.0,40.0228,40.0228,39.9259,39.9622,138300.0
2008-03-07 11:30:00,66.0,66.09,65.99,66.05,57600.0,39.9622,40.0167,39.9562,39.9925,57600.0
2008-03-07 11:35:00,66.06,66.09,66.0,66.09,43900.0,39.9986,40.0167,39.9622,40.0167,43900.0
2008-03-07 11:40:00,66.09,66.14,65.98,66.01,116300.0,40.0167,40.047,39.9501,39.9683,116300.0
2008-03-07 11:45:00,66.01,66.02,65.93,66.01,109600.0,39.9683,39.9743,39.9198,39.9683,109600.0
2008-03-07 11:50:00,66.01,66.07,65.95,66.01,89800.0,39.9683,40.0046,39.932,39.9683,89800.0
2008-03-07 11:55:00,66.01,66.15,65.98,66.09,61800.0,39.9683,40.0531,39.9501,40.0167,61800.0
2008-03-07 12:00:00,66.09,66.13,66.05,66.05,41800.0,40.0167,40.0409,39.9925,39.9925,41800.0
2008-03-07 12:05:00,66.05,66.11,66.04,66.06,59500.0,39.9925,40.0288,39.9864,39.9986,59500.0
2008-03-07 12:10:00,66.06,66.15,66.04,66.07,66900.0,39.9986,40.0531,39.9864,40.0046,66900.0
2008-03-07 12:15:00,66.07,66.22,66.07,66.19,81700.0,40.0046,40.0954,40.0046,40.0773,81700.0
2008-03-07 12:20:00,66.19,66.22,66.14,66.18,118400.0,40.0773,40.0954,40.047,40.0712,118400.0
2008-03-07 12:25:00,66.18,66.21,66.05,66.07,75100.0,40.0712,40.0894,39.9925,40.0046,75100.0
2008-03-07 12:30:00,66.07,66.11,66.04,66.05,84900.0,40.0046,40.0288,39.9864,39.9925,84900.0
2008-03-07 12:35:00,66.05,66.12,66.03,66.05,165900.0,39.9925,40.0349,39.9804,39.9925,165900.0
2008-03-07 12:40:00,66.05,66.23,66.05,66.19,103400.0,39.9925,40.1015,39.9925,40.0773,103400.0
2008-03-07 12:45:00,66.19,66.19,66.14,66.15,48400.0,40.0773,40.0773,40.047,40.0531,48400.0
2008-03-07 12:50:00,66.15,66.2,66.1,66.15,68200.0,40.0531,40.0833,40.0228,40.0531,68200.0
2008-03-07 12:55:00,66.15,66.18,66.1,66.18,49400.0,40.0531,40.0712,40.0228,40.0712,49400.0
2008-03-07 13:00:00,66.16,66.16,66.06,66.07,59100.0,40.0591,40.0591,39.9986,40.0046,59100.0
2008-03-07 13:05:00,66.07,66.09,66.05,66.05,30000.0,40.0046,40.0167,39.9925,39.9925,30000.0
2008-03-07 13:10:00,66.05,66.13,66.01,66.12,88300.0,39.9925,40.0409,39.9683,40.0349,88300.0
2008-03-07 13:15:00,66.12,66.12,65.99,66.05,138700.0,40.0349,40.0349,39.9562,39.9925,138700.0
2008-03-07 13:20:00,66.06,66.11,66.03,66.07,66300.0,39.9986,40.0288,39.9804,40.0046,66300.0
2008-03-07 13:25:00,66.07,66.15,66.07,66.13,64300.0,40.0046,40.0531,40.0046,40.0409,64300.0
2008-03-07 13:30:00,66.12,66.13,66.03,66.06,71900.0,40.0349,40.0409,39.9804,39.9986,71900.0
2008-03-07 13:35:00,66.05,66.08,66.02,66.05,70100.0,39.9925,40.0107,39.9743,39.9925,70100.0
2008-03-07 13:40:00,66.05,66.13,66.0,66.12,111500.0,39.9925,40.0409,39.9622,40.0349,111500.0
2008-03-07 13:45:00,66.12,66.19,66.06,66.1,93500.0,40.0349,40.0773,39.9986,40.0228,93500.0
2008-03-07 13:50:00,66.1,66.11,66.02,66.07,138000.0,40.0228,40.0288,39.9743,40.0046,138000.0
2008-03-07 13:55:00,66.07,66.12,65.99,66.09,195900.0,40.0046,40.0349,39.9562,40.0167,195900.0
2008-03-07 14:00:00,66.1,66.1,65.99,66.05,160600.0,40.0228,40.0228,39.9562,39.9925,160600.0
2008-03-07 14:05:00,66.06,66.07,65.96,66.0,167700.0,39.9986,40.0046,39.938,39.9622,167700.0
2008-03-07 14:10:00,66.0,66.12,65.9,65.91,140200.0,39.9622,40.0349,39.9017,39.9077,140200.0
2008-03-07 14:15:00,65.91,65.97,65.91,65.94,79500.0,39.9077,39.9441,39.9077,39.9259,79500.0
2008-03-07 14:20:00,65.95,65.99,65.83,65.95,265300.0,39.932,39.9562,39.8593,39.932,265300.0
2008-03-07 14:25:00,65.95,66.0,65.93,65.99,153700.0,39.932,39.9622,39.9198,39.9562,153700.0
2008-03-07 14:30:00,65.98,65.98,65.81,65.93,167600.0,39.9501,39.9501,39.8472,39.9198,167600.0
2008-03-07 14:35:00,65.93,65.98,65.81,65.86,210300.0,39.9198,39.9501,39.8472,39.8775,210300.0
2008-03-07 14:40:00,65.87,65.95,65.77,65.81,226600.0,39.8835,39.932,39.823,39.8472,226600.0
2008-03-07 14:45:00,65.81,65.82,65.76,65.78,146800.0,39.8472,39.8532,39.8169,39.829,146800.0
2008-03-07 14:50:00,65.78,65.79,65.7,65.71,214600.0,39.829,39.8351,39.7806,39.7866,214600.0
2008-03-07 14:55:00,65.7,65.83,65.69,65.79,245800.0,39.7806,39.8593,39.7745,39.8351,245800.0
2008-03-07 15:00:00,65.8,65.8,65.67,65.69,256600.0,39.8411,39.8411,39.7624,39.7745,256600.0
2008-03-07 15:05:00,65.69,65.73,65.67,65.71,266900.0,39.7745,39.7987,39.7624,39.7866,266900.0
2008-03-07 15:10:00,65.71,65.83,65.68,65.8,354400.0,39.7866,39.8593,39.7685,39.8411,354400.0
2008-03-07 15:15:00,65.8,65.9,65.76,65.86,302700.0,39.8411,39.9017,39.8169,39.8775,302700.0
2008-03-07 15:20:00,65.87,65.92,65.78,65.9,457300.0,39.8835,39.9138,39.829,39.9017,457300.0
2008-03-07 15:25:00,65.9,65.92,65.74,65.8,463300.0,39.9017,39.9138,39.8048,39.8411,463300.0
2008-03-07 15:30:00,65.8,65.87,65.74,65.8,350400.0,39.8411,39.8835,39.8048,39.8411,350400.0
2008-03-07 15:35:00,65.79,66.01,65.78,65.94,218300.0,39.8351,39.9683,39.829,39.9259,218300.0
2008-03-07 15:40:00,65.93,66.06,65.91,65.98,398200.0,39.9198,39.9986,39.9077,39.9501,398200.0
2008-03-07 15:45:00,65.98,66.04,65.82,65.82,357800.0,39.9501,39.9864,39.8532,39.8532,357800.0
2008-03-07 15:50:00,65.83,65.91,65.78,65.8,328300.0,39.8593,39.9077,39.829,39.8411,328300.0
2008-03-07 15:55:00,65.81,65.89,65.75,65.82,448200.0,39.8472,39.8956,39.8109,39.8532,448200.0
2008-03-10 09:30:00,65.75,65.84,65.58,65.6,188400.0,39.8109,39.8654,39.7079,39.72,188400.0
2008-03-10 09:35:00,65.61,65.86,65.6,65.71,193200.0,39.7261,39.8775,39.72,39.7866,193200.0
2008-03-10 09:40:00,65.69,65.81,65.66,65.76,136000.0,39.7745,39.8472,39.7564,39.8169,136000.0
2008-03-10 09:45:00,65.77,65.79,65.62,65.74,158800.0,39.823,39.8351,39.7321,39.8048,158800.0
2008-03-10 09:50:00,65.75,65.85,65.73,65.81,70700.0,39.8109,39.8714,39.7987,39.8472,70700.0
2008-03-10 09:55:00,65.83,65.87,65.75,65.75,99800.0,39.8593,39.8835,39.8109,39.8109,99800.0
2008-03-10 10:00:00,65.75,65.84,65.67,65.8,145900.0,39.8109,39.8654,39.7624,39.8411,145900.0
2008-03-10 10:05:00,65.79,65.86,65.72,65.75,117000.0,39.8351,39.8775,39.7927,39.8109,117000.0
2008-03-10 10:10:00,65.76,65.84,65.7,65.78,118500.0,39.8169,39.8654,39.7806,39.829,118500.0
2008-03-10 10:15:00,65.78,65.82,65.7,65.72,141000.0,39.829,39.8532,39.7806,39.7927,141000.0
2008-03-10 10:20:00,65.71,65.72,65.63,65.68,126500.0,39.7866,39.7927,39.7382,39.7685,126500.0
2008-03-10 10:25:00,65.69,65.74,65.69,65.72,132500.0,39.7745,39.8048,39.7745,39.7927,132500.0
2008-03-10 10:30:00,65.72,65.82,65.7,65.8,98000.0,39.7927,39.8532,39.7806,39.8411,98000.0
2008-03-10 10:35:00,65.81,65.89,65.77,65.83,150500.0,39.8472,39.8956,39.823,39.8593,150500.0
2008-03-10 10:40:00,65.83,65.86,65.71,65.74,86900.0,39.8593,39.8775,39.7866,39.8048,86900.0
2008-03-10 10:45:00,65.75,65.87,65.74,65.8,120400.0,39.8109,39.8835,39.8048,39.8411,120400.0
2008-03-10 10:50:00,65.8,65.85,65.75,65.8,159800.0,39.8411,39.8714,39.8109,39.8411,159800.0
2008-03-10 10:55:00,65.81,65.85,65.77,65.82,94600.0,39.8472,39.8714,39.823,39.8532,94600.0
2008-03-10 11:00:00,65.82,65.85,65.74,65.8,193600.0,39.8532,39.8714,39.8048,39.8411,193600.0
2008-03-10 11:05:00,65.8,65.84,65.79,65.83,94700.0,39.8411,39.8654,39.8351,39.8593,94700.0
2008-03-10 11:10:00,65.83,65.84,65.68,65.74,113500.0,39.8593,39.8654,39.7685,39.8048,113500.0
2008-03-10 11:15:00,65.75,65.83,65.73,65.83,97200.0,39.8109,39.8593,39.7987,39.8593,97200.0
2008-03-10 11:20:00,65.83,65.87,65.75,65.79,230000.0,39.8593,39.8835,39.8109,39.8351,230000.0
2008-03-10 11:25:00,65.79,65.85,65.77,65.81,141600.0,39.8351,39.8714,39.823,39.8472,141600.0
2008-03-10 11:30:00,65.81,65.83,65.78,65.81,106700.0,39.8472,39.8593,39.829,39.8472,106700.0
2008-03-10 11:35:00,65.81,65.84,65.78,65.78,119300.0,39.8472,39.8654,39.829,39.829,119300.0
2008-03-10 11:40:00,65.79,65.84,65.79,65.82,144500.0,39.8351,39.8654,39.8351,39.8532,144500.0
2008-03-10 11:45:00,65.8,65.87,65.79,65.81,209200.0,39.8411,39.8835,39.8351,39.8472,209200.0
2008-03-10 11:50:00,65.81,65.81,65.72,65.75,175900.0,39.8472,39.8472,39.7927,39.8109,175900.0
2008-03-10 11:55:00,65.74,65.82,65.72,65.75,129000.0,39.8048,39.8532,39.7927,39.8109,129000.0
2008-03-10 12:00:00,65.75,65.8,65.66,65.66,101800.0,39.8109,39.8411,39.7564,39.7564,101800.0
2008-03-10 12:05:00,65.67,65.85,65.66,65.84,141000.0,39.7624,39.8714,39.7564,39.8654,141000.0
2008-03-10 12:10:00,65.85,65.92,65.81,65.87,259100.0,39.8714,39.9138,39.8472,39.8835,259100.0
2008-03-10 12:15:00,65.87,65.89,65.8,65.85,129100.0,39.8835,39.8956,39.8411,39.8714,129100.0
2008-03-10 12:20:00,65.85,65.9,65.84,65.87,128000.0,39.8714,39.9017,39.8654,39.8835,128000.0
2008-03-10 12:25:00,65.86,65.89,65.82,65.82,109800.0,39.8775,39.8956,39.8532,39.8532,109800.0
2008-03-10 12:30:00,65.81,65.82,65.73,65.76,142500.0,39.8472,39.8532,39.7987,39.8169,142500.0
2008-03-10 12:35:00,65.76,65.84,65.76,65.79,126400.0,39.8169,39.8654,39.8169,39.8351,126400.0
2008-03-10 12:40:00,65.78,65.82,65.74,65.79,154700.0,39.829,39.8532,39.8048,39.8351,154700.0
2008-03-10 12:45:00,65.79,65.84,65.75,65.76,135900.0,39.8351,39.8654,39.8109,39.8169,135900.0
2008-03-10 12:50:00,65.77,65.79,65.7,65.75,130900.0,39.823,39.8351,39.7806,39.8109,130900.0
2008-03-10 12:55:00,65.75,65.85,65.75,65.81,132000.0,39.8109,39.8714,39.8109,39.8472,132000.0
2008-03-10 13:00:00,65.81,65.83,65.78,65.81,96700.0,39.8472,39.8593,39.829,39.8472,96700.0
2008-03-10 13:05:00,65.81,65.86,65.78,65.83,83900.0,39.8472,39.8775,39.829,39.8593,83900.0
2008-03-10 13:10:00,65.83,65.86,65.82,65.85,61900.0,39.8593,39.8775,39.8532,39.8714,61900.0
2008-03-10 13:15:00,65.86,65.86,65.78,65.8,118700.0,39.8775,39.8775,39.829,39.8411,118700.0
2008-03-10 13:20:00,65.79,65.8,65.76,65.79,104100.0,39.8351,39.8411,39.8169,39.8351,104100.0
2008-03-10 13:25:00,65.78,65.8,65.73,65.76,128500.0,39.829,39.8411,39.7987,39.8169,128500.0
2008-03-10 13:30:00,65.76,65.82,65.73,65.76,148700.0,39.8169,39.8532,39.7987,39.8169,148700.0
2008-03-10 13:35:00,65.76,65.77,65.67,65.73,125600.0,39.8169,39.823,39.7624,39.7987,125600.0
2008-03-10 13:40:00,65.74,65.78,65.72,65.76,84900.0,39.8048,39.829,39.7927,39.8169,84900.0
2008-03-10 13:45:00,65.77,65.8,65.72,65.79,116500.0,39.823,39.8411,39.7927,39.8351,116500.0
2008-03-10 13:50:00,65.78,65.81,65.73,65.74,120200.0,39.829,39.8472,39.7987,39.8048,120200.0
2008-03-10 13:55:00,65.74,65.78,65.73,65.74,172500.0,39.8048,39.829,39.7987,39.8048,172500.0
2008-03-10 14:00:00,65.74,65.79,65.65,65.7,288800.0,39.8048,39.8351,39.7503,39.7806,288800.0
2008-03-10 14:05:00,65.69,65.73,65.66,65.7,191500.0,39.7745,39.7987,39.7564,39.7806,191500.0
2008-03-10 14:10:00,65.7,65.79,65.69,65.78,126800.0,39.7806,39.8351,39.7745,39.829,126800.0
2008-03-10 14:15:00,65.78,65.82,65.72,65.78,171700.0,39.829,39.8532,39.7927,39.829,171700.0
2008-03-10 14:20:00,65.78,65.78,65.68,65.7,204700.0,39.829,39.829,39.7685,39.7806,204700.0
2008-03-10 14:25:00,65.7,65.74,65.66,65.7,334100.0,39.7806,39.8048,39.7564,39.7806,334100.0
2008-03-10 14:30:00,65.7,65.78,65.66,65.78,226200.0,39.7806,39.829,39.7564,39.829,226200.0
2008-03-10 14:35:00,65.78,65.85,65.75,65.82,169600.0,39.829,39.8714,39.8109,39.8532,169600.0
2008-03-10 14:40:00,65.82,65.86,65.79,65.86,151600.0,39.8532,39.8775,39.8351,39.8775,151600.0
2008-03-10 14:45:00,65.85,65.87,65.78,65.81,222600.0,39.8714,39.8835,39.829,39.8472,222600.0
2008-03-10 14:50:00,65.81,65.87,65.81,65.85,133600.0,39.8472,39.8835,39.8472,39.8714,133600.0
2008-03-10 14:55:00,65.85,65.85,65.81,65.84,130400.0,39.8714,39.8714,39.8472,39.8654,130400.0
2008-03-10 15:00:00,65.84,65.85,65.77,65.81,180600.0,39.8654,39.8714,39.823,39.8472,180600.0
2008-03-10 15:05:00,65.81,65.85,65.75,65.82,191100.0,39.8472,39.8714,39.8109,39.8532,191100.0
2008-03-10 15:10:00,65.82,65.85,65.75,65.83,243900.0,39.8532,39.8714,39.8109,39.8593,243900.0
2008-03-10 15:15:00,65.83,65.85,65.79,65.8,190700.0,39.8593,39.8714,39.8351,39.8411,190700.0
2008-03-10 15:20:00,65.8,65.88,65.76,65.85,276000.0,39.8411,39.8896,39.8169,39.8714,276000.0
2008-03-10 15:25:00,65.84,65.9,65.8,65.88,295800.0,39.8654,39.9017,39.8411,39.8896,295800.0
2008-03-10 15:30:00,65.88,65.9,65.83,65.87,331600.0,39.8896,39.9017,39.8593,39.8835,331600.0
2008-03-10 15:35:00,65.87,65.87,65.79,65.81,190800.0,39.8835,39.8835,39.8351,39.8472,190800.0
2008-03-10 15:40:00,65.8,65.86,65.73,65.85,414700.0,39.8411,39.8775,39.7987,39.8714,414700.0
2008-03-10 15:45:00,65.84,65.84,65.77,65.81,333400.0,39.8654,39.8654,39.823,39.8472,333400.0
2008-03-10 15:50:00,65.8,65.81,65.74,65.76,299400.0,39.8411,39.8472,39.8048,39.8169,299400.0
2008-03-10 15:55:00,65.76,65.86,65.74,65.83,545800.0,39.8169,39.8775,39.8048,39.8593,545800.0
2008-03-11 09:30:00,66.11,66.4,65.81,65.95,417600.0,40.0288,40.2044,39.8472,39.932,417600.0
2008-03-11 09:35:00,65.95,66.2,65.92,66.2,275600.0,39.932,40.0833,39.9138,40.0833,275600.0
2008-03-11 09:40:00,66.18,66.33,66.14,66.31,122000.0,40.0712,40.162,40.047,40.1499,122000.0
2008-03-11 09:45:00,66.3,66.48,66.28,66.45,187300.0,40.1439,40.2529,40.1318,40.2347,187300.0
2008-03-11 09:50:00,66.47,66.56,66.41,66.55,141000.0,40.2468,40.3013,40.2105,40.2952,141000.0
2008-03-11 09:55:00,66.56,66.65,66.43,66.48,255600.0,40.3013,40.3558,40.2226,40.2529,255600.0
2008-03-11 10:00:00,66.48,66.54,66.3,66.45,187900.0,40.2529,40.2892,40.1439,40.2347,187900.0
2008-03-11 10:05:00,66.45,66.61,66.43,66.59,131400.0,40.2347,40.3316,40.2226,40.3195,131400.0
2008-03-11 10:10:00,66.6,66.6,66.46,66.46,103900.0,40.3255,40.3255,40.2408,40.2408,103900.0
2008-03-11 10:15:00,66.47,66.51,66.4,66.45,99900.0,40.2468,40.271,40.2044,40.2347,99900.0
2008-03-11 10:20:00,66.44,66.48,66.35,66.4,121800.0,40.2286,40.2529,40.1742,40.2044,121800.0
2008-03-11 10:25:00,66.41,66.43,66.31,66.33,89100.0,40.2105,40.2226,40.1499,40.162,89100.0
2008-03-11 10:30:00,66.35,66.44,66.33,66.41,82800.0,40.1742,40.2286,40.162,40.2105,82800.0
2008-03-11 10:35:00,66.41,66.44,66.34,66.43,91900.0,40.2105,40.2286,40.1681,40.2226,91900.0
2008-03-11 10:40:00,66.44,66.46,66.36,66.36,140000.0,40.2286,40.2408,40.1802,40.1802,140000.0
2008-03-11 10:45:00,66.37,66.46,66.32,66.42,120500.0,40.1863,40.2408,40.156,40.2165,120500.0
2008-03-11 10:50:00,66.42,66.44,66.37,66.42,103900.0,40.2165,40.2286,40.1863,40.2165,103900.0
2008-03-11 10:55:00,66.42,66.5,66.41,66.48,95900.0,40.2165,40.265,40.2105,40.2529,95900.0
2008-03-11 11:00:00,66.48,66.5,66.41,66.43,118500.0,40.2529,40.265,40.2105,40.2226,118500.0
2008-03-11 11:05:00,66.43,66.45,66.38,66.41,103100.0,40.2226,40.2347,40.1923,40.2105,103100.0
2008-03-11 11:10:00,66.4,66.47,66.36,66.36,73100.0,40.2044,40.2468,40.1802,40.1802,73100.0
2008-03-11 11:15:00,66.36,66.37,66.21,66.27,133500.0,40.1802,40.1863,40.0894,40.1257,133500.0
2008-03-11 11:20:00,66.28,66.36,66.24,66.34,88600.0,40.1318,40.1802,40.1075,40.1681,88600.0
2008-03-11 11:25:00,66.35,66.45,66.33,66.42,97900.0,40.1742,40.2347,40.162,40.2165,97900.0
2008-03-11 11:30:00,66.42,66.44,66.37,66.42,117100.0,40.2165,40.2286,40.1863,40.2165,117100.0
2008-03-11 11:35:00,66.42,66.47,66.39,66.43,58400.0,40.2165,40.2468,40.1984,40.2226,58400.0
2008-03-11 11:40:00,66.42,66.45,66.39,66.45,82100.0,40.2165,40.2347,40.1984,40.2347,82100.0
2008-03-11 11:45:00,66.44,66.5,66.42,66.46,110600.0,40.2286,40.265,40.2165,40.2408,110600.0
2008-03-11 11:50:00,66.46,66.5,66.44,66.48,156200.0,40.2408,40.265,40.2286,40.2529,156200.0
2008-03-11 11:55:00,66.49,66.53,66.45,66.49,240600.0,40.2589,40.2831,40.2347,40.2589,240600.0
2008-03-11 12:00:00,66.49,66.51,66.44,66.47,132500.0,40.2589,40.271,40.2286,40.2468,132500.0
2008-03-11 12:05:00,66.46,66.48,66.43,66.47,157200.0,40.2408,40.2529,40.2226,40.2468,157200.0
2008-03-11 12:10:00,66.46,66.49,66.42,66.46,115000.0,40.2408,40.2589,40.2165,40.2408,115000.0
2008-03-11 12:15:00,66.46,66.48,66.36,66.46,104500.0,40.2408,40.2529,40.1802,40.2408,104500.0
2008-03-11 12:20:00,66.46,66.5,66.46,66.47,96800.0,40.2408,40.265,40.2408,40.2468,96800.0
2008-03-11 12:25:00,66.47,66.48,66.44,66.46,89600.0,40.2468,40.2529,40.2286,40.2408,89600.0
2008-03-11 12:30:00,66.46,66.49,66.44,66.44,102900.0,40.2408,40.2589,40.2286,40.2286,102900.0
2008-03-11 12:35:00,66.44,66.45,66.41,66.41,64900.0,40.2286,40.2347,40.2105,40.2105,64900.0
2008-03-11 12:40:00,66.42,66.49,66.42,66.48,36100.0,40.2165,40.2589,40.2165,40.2529,36100.0
2008-03-11 12:45:00,66.47,66.5,66.46,66.5,82500.0,40.2468,40.265,40.2408,40.265,82500.0
2008-03-11 12:50:00,66.5,66.53,66.41,66.45,120300.0,40.265,40.2831,40.2105,40.2347,120300.0
2008-03-11 12:55:00,66.45,66.56,66.45,66.51,228700.0,40.2347,40.3013,40.2347,40.271,228700.0
2008-03-11 13:00:00,66.51,66.57,66.49,66.56,176100.0,40.271,40.3074,40.2589,40.3013,176100.0
2008-03-11 13:05:00,66.56,66.59,66.52,66.55,131100.0,40.3013,40.3195,40.2771,40.2952,131100.0
2008-03-11 13:10:00,66.55,66.63,66.54,66.57,189400.0,40.2952,40.3437,40.2892,40.3074,189400.0
2008-03-11 13:15:00,66.59,66.59,66.49,66.57,123500.0,40.3195,40.3195,40.2589,40.3074,123500.0
2008-03-11 13:20:00,66.56,66.6,66.51,66.54,139100.0,40.3013,40.3255,40.271,40.2892,139100.0
2008-03-11 13:25:00,66.54,66.62,66.51,66.55,159200.0,40.2892,40.3376,40.271,40.2952,159200.0
2008-03-11 13:30:00,66.55,66.58,66.52,66.55,159900.0,40.2952,40.3134,40.2771,40.2952,159900.0
2008-03-11 13:35:00,66.56,66.57,66.52,66.57,107700.0,40.3013,40.3074,40.2771,40.3074,107700.0
2008-03-11 13:40:00,66.57,66.57,66.52,66.55,121400.0,40.3074,40.3074,40.2771,40.2952,121400.0
2008-03-11 13:45:00,66.55,66.55,66.46,66.5,130600.0,40.2952,40.2952,40.2408,40.265,130600.0
2008-03-11 13:50:00,66.49,66.56,66.49,66.51,93100.0,40.2589,40.3013,40.2589,40.271,93100.0
2008-03-11 13:55:00,66.51,66.57,66.47,66.54,171400.0,40.271,40.3074,40.2468,40.2892,171400.0
2008-03-11 14:00:00,66.54,66.6,66.53,66.57,182400.0,40.2892,40.3255,40.2831,40.3074,182400.0
2008-03-11 14:05:00,66.57,66.58,66.51,66.55,179700.0,40.3074,40.3134,40.271,40.2952,179700.0
2008-03-11 14:10:00,66.54,66.57,66.42,66.45,187700.0,40.2892,40.3074,40.2165,40.2347,187700.0
2008-03-11 14:15:00,66.45,66.55,66.43,66.51,145900.0,40.2347,40.2952,40.2226,40.271,145900.0
2008-03-11 14:20:00,66.51,66.52,66.36,66.36,137500.0,40.271,40.2771,40.1802,40.1802,137500.0
2008-03-11 14:25:00,66.37,66.39,66.35,66.36,73900.0,40.1863,40.1984,40.1742,40.1802,73900.0
2008-03-11 14:30:00,66.35,66.41,66.32,66.39,91200.0,40.1742,40.2105,40.156,40.1984,91200.0
2008-03-11 14:35:00,66.39,66.43,66.35,66.36,83400.0,40.1984,40.2226,40.1742,40.1802,83400.0
2008-03-11 14:40:00,66.37,66.41,66.34,66.35,104500.0,40.1863,40.2105,40.1681,40.1742,104500.0
2008-03-11 14:45:00,66.36,66.46,66.32,66.43,161400.0,40.1802,40.2408,40.156,40.2226,161400.0
2008-03-11 14:50:00,66.42,66.48,66.38,66.48,156700.0,40.2165,40.2529,40.1923,40.2529,156700.0
2008-03-11 14:55:00,66.47,66.49,66.42,66.43,158200.0,40.2468,40.2589,40.2165,40.2226,158200.0
2008-03-11 15:00:00,66.44,66.49,66.36,66.39,326200.0,40.2286,40.2589,40.1802,40.1984,326200.0
2008-03-11 15:05:00,66.39,66.46,66.39,66.45,175700.0,40.1984,40.2408,40.1984,40.2347,175700.0
2008-03-11 15:10:00,66.45,66.48,66.41,66.47,192500.0,40.2347,40.2529,40.2105,40.2468,192500.0
2008-03-11 15:15:00,66.46,66.59,66.44,66.58,200700.0,40.2408,40.3195,40.2286,40.3134,200700.0
2008-03-11 15:20:00,66.58,66.61,66.52,66.6,186600.0,40.3134,40.3316,40.2771,40.3255,186600.0
2008-03-11 15:25:00,66.59,66.63,66.58,66.62,167500.0,40.3195,40.3437,40.3134,40.3376,167500.0
2008-03-11 15:30:00,66.62,66.63,66.49,66.57,267100.0,40.3376,40.3437,40.2589,40.3074,267100.0
2008-03-11 15:35:00,66.56,66.63,66.53,66.6,299400.0,40.3013,40.3437,40.2831,40.3255,299400.0
2008-03-11 15:40:00,66.6,66.61,66.53,66.55,366200.0,40.3255,40.3316,40.2831,40.2952,366200.0
2008-03-11 15:45:00,66.55,66.58,66.53,66.55,195400.0,40.2952,40.3134,40.2831,40.2952,195400.0
2008-03-11 15:50:00,66.56,66.61,66.56,66.6,416700.0,40.3013,40.3316,40.3013,40.3255,416700.0
2008-03-11 15:55:00,66.6,66.75,66.57,66.7,706500.0,40.3255,40.4163,40.3074,40.3861,706500.0
2008-03-12 09:30:00,66.64,67.0,66.64,66.98,391700.0,40.3497,40.5677,40.3497,40.5556,391700.0
2008-03-12 09:35:00,66.97,67.06,66.94,66.98,142800.0,40.5496,40.604,40.5314,40.5556,142800.0
2008-03-12 09:40:00,66.98,67.2,66.95,67.2,103600.0,40.5556,40.6888,40.5374,40.6888,103600.0
2008-03-12 09:45:00,67.2,67.25,67.1,67.13,200200.0,40.6888,40.7191,40.6283,40.6464,200200.0
2008-03-12 09:50:00,67.16,67.27,67.08,67.22,205500.0,40.6646,40.7312,40.6162,40.7009,205500.0
2008-03-12 09:55:00,67.22,67.24,67.1,67.11,112500.0,40.7009,40.713,40.6283,40.6343,112500.0
2008-03-12 10:00:00,67.11,67.16,67.02,67.1,113000.0,40.6343,40.6646,40.5798,40.6283,113000.0
2008-03-12 10:05:00,67.09,67.22,67.08,67.19,119700.0,40.6222,40.7009,40.6162,40.6828,119700.0
2008-03-12 10:10:00,67.2,67.31,67.2,67.27,115000.0,40.6888,40.7554,40.6888,40.7312,115000.0
2008-03-12 10:15:00,67.26,67.33,67.22,67.33,73800.0,40.7251,40.7675,40.7009,40.7675,73800.0
2008-03-12 10:20:00,67.34,67.42,67.33,67.39,171000.0,40.7736,40.822,40.7675,40.8039,171000.0
2008-03-12 10:25:00,67.4,67.4,67.25,67.34,103700.0,40.8099,40.8099,40.7191,40.7736,103700.0
2008-03-12 10:30:00,67.34,67.5,67.33,67.45,127300.0,40.7736,40.8705,40.7675,40.8402,127300.0
2008-03-12 10:35:00,67.44,67.63,67.44,67.62,186500.0,40.8341,40.9492,40.8341,40.9431,186500.0
2008-03-12 10:40:00,67.61,67.63,67.46,67.47,125300.0,40.9371,40.9492,40.8462,40.8523,125300.0
2008-03-12 10:45:00,67.47,67.53,67.37,67.44,77200.0,40.8523,40.8886,40.7917,40.8341,77200.0
2008-03-12 10:50:00,67.45,67.55,67.41,67.41,78800.0,40.8402,40.9007,40.816,40.816,78800.0
2008-03-12 10:55:00,67.41,67.52,67.38,67.48,64600.0,40.816,40.8826,40.7978,40.8584,64600.0
2008-03-12 11:00:00,67.5,67.59,67.48,67.5,122300.0,40.8705,40.925,40.8584,40.8705,122300.0
2008-03-12 11:05:00,67.51,67.6,67.47,67.56,103500.0,40.8765,40.931,40.8523,40.9068,103500.0
2008-03-12 11:10:00,67.55,67.56,67.38,67.4,112400.0,40.9007,40.9068,40.7978,40.8099,112400.0
2008-03-12 11:15:00,67.41,67.45,67.35,67.42,94400.0,40.816,40.8402,40.7796,40.822,94400.0
2008-03-12 11:20:00,67.42,67.47,67.38,67.44,66000.0,40.822,40.8523,40.7978,40.8341,66000.0
2008-03-12 11:25:00,67.43,67.45,67.3,67.31,76400.0,40.8281,40.8402,40.7494,40.7554,76400.0
2008-03-12 11:30:00,67.32,67.37,67.28,67.34,107700.0,40.7615,40.7917,40.7373,40.7736,107700.0
2008-03-12 11:35:00,67.35,67.47,67.3,67.45,81300.0,40.7796,40.8523,40.7494,40.8402,81300.0
2008-03-12 11:40:00,67.46,67.46,67.32,67.33,86500.0,40.8462,40.8462,40.7615,40.7675,86500.0
2008-03-12 11:45:00,67.32,67.36,67.23,67.23,118000.0,40.7615,40.7857,40.707,40.707,118000.0
2008-03-12 11:50:00,67.24,67.3,67.16,67.29,96900.0,40.713,40.7494,40.6646,40.7433,96900.0
2008-03-12 11:55:00,67.27,67.3,67.17,67.22,59800.0,40.7312,40.7494,40.6707,40.7009,59800.0
2008-03-12 12:00:00,67.22,67.27,67.16,67.2,63400.0,40.7009,40.7312,40.6646,40.6888,63400.0
2008-03-12 12:05:00,67.22,67.3,67.16,67.25,65300.0,40.7009,40.7494,40.6646,40.7191,65300.0
2008-03-12 12:10:00,67.25,67.36,67.25,67.32,73400.0,40.7191,40.7857,40.7191,40.7615,73400.0
2008-03-12 12:15:00,67.32,67.32,67.16,67.21,73800.0,40.7615,40.7615,40.6646,40.6949,73800.0
2008-03-12 12:20:00,67.18,67.26,67.18,67.23,51500.0,40.6767,40.7251,40.6767,40.707,51500.0
2008-03-12 12:25:00,67.22,67.34,67.22,67.29,66200.0,40.7009,40.7736,40.7009,40.7433,66200.0
2008-03-12 12:30:00,67.29,67.37,67.26,67.36,53100.0,40.7433,40.7917,40.7251,40.7857,53100.0
2008-03-12 12:35:00,67.36,67.42,67.36,67.4,35900.0,40.7857,40.822,40.7857,40.8099,35900.0
2008-03-12 12:40:00,67.4,67.44,67.38,67.42,54800.0,40.8099,40.8341,40.7978,40.822,54800.0
2008-03-12 12:45:00,67.42,67.42,67.22,67.32,140100.0,40.822,40.822,40.7009,40.7615,140100.0
2008-03-12 12:50:00,67.31,67.35,67.23,67.32,40000.0,40.7554,40.7796,40.707,40.7615,40000.0
2008-03-12 12:55:00,67.32,67.36,67.28,67.34,41800.0,40.7615,40.7857,40.7373,40.7736,41800.0
2008-03-12 13:00:00,67.34,67.41,67.34,67.38,52000.0,40.7736,40.816,40.7736,40.7978,52000.0
2008-03-12 13:05:00,67.39,67.5,67.38,67.48,59900.0,40.8039,40.8705,40.7978,40.8584,59900.0
2008-03-12 13:10:00,67.48,67.5,67.45,67.48,61600.0,40.8584,40.8705,40.8402,40.8584,61600.0
2008-03-12 13:15:00,67.47,67.5,67.47,67.48,57400.0,40.8523,40.8705,40.8523,40.8584,57400.0
2008-03-12 13:20:00,67.48,67.5,67.47,67.48,98900.0,40.8584,40.8705,40.8523,40.8584,98900.0
2008-03-12 13:25:00,67.49,67.5,67.46,67.48,83700.0,40.8644,40.8705,40.8462,40.8584,83700.0
2008-03-12 13:30:00,67.48,67.48,67.45,67.47,80600.0,40.8584,40.8584,40.8402,40.8523,80600.0
2008-03-12 13:35:00,67.47,67.49,67.43,67.45,127300.0,40.8523,40.8644,40.8281,40.8402,127300.0
2008-03-12 13:40:00,67.45,67.47,67.37,67.42,119900.0,40.8402,40.8523,40.7917,40.822,119900.0
2008-03-12 13:45:00,67.41,67.47,67.39,67.44,84600.0,40.816,40.8523,40.8039,40.8341,84600.0
2008-03-12 13:50:00,67.45,67.47,67.39,67.44,77100.0,40.8402,40.8523,40.8039,40.8341,77100.0
2008-03-12 13:55:00,67.43,67.48,67.34,67.37,77400.0,40.8281,40.8584,40.7736,40.7917,77400.0
2008-03-12 14:00:00,67.36,67.41,67.31,67.33,111000.0,40.7857,40.816,40.7554,40.7675,111000.0
2008-03-12 14:05:00,67.33,67.33,67.19,67.22,167800.0,40.7675,40.7675,40.6828,40.7009,167800.0
2008-03-12 14:10:00,67.21,67.25,67.17,67.22,135300.0,40.6949,40.7191,40.6707,40.7009,135300.0
2008-03-12 14:15:00,67.21,67.25,67.16,67.18,152500.0,40.6949,40.7191,40.6646,40.6767,152500.0
2008-03-12 14:20:00,67.18,67.25,67.15,67.21,105100.0,40.6767,40.7191,40.6585,40.6949,105100.0
2008-03-12 14:25:00,67.22,67.22,67.13,67.15,124200.0,40.7009,40.7009,40.6464,40.6585,124200.0
2008-03-12 14:30:00,67.14,67.25,67.08,67.24,119800.0,40.6525,40.7191,40.6162,40.713,119800.0
2008-03-12 14:35:00,67.25,67.25,67.18,67.22,108300.0,40.7191,40.7191,40.6767,40.7009,108300.0
2008-03-12 14:40:00,67.22,67.29,67.21,67.26,111700.0,40.7009,40.7433,40.6949,40.7251,111700.0
2008-03-12 14:45:00,67.26,67.38,67.25,67.36,129200.0,40.7251,40.7978,40.7191,40.7857,129200.0
2008-03-12 14:50:00,67.35,67.38,67.25,67.28,63500.0,40.7796,40.7978,40.7191,40.7373,63500.0
2008-03-12 14:55:00,67.28,67.3,67.21,67.22,73700.0,40.7373,40.7494,40.6949,40.7009,73700.0
2008-03-12 15:00:00,67.22,67.27,67.15,67.23,114500.0,40.7009,40.7312,40.6585,40.707,114500.0
2008-03-12 15:05:00,67.23,67.29,67.2,67.2,105500.0,40.707,40.7433,40.6888,40.6888,105500.0
2008-03-12 15:10:00,67.2,67.21,67.11,67.13,126900.0,40.6888,40.6949,40.6343,40.6464,126900.0
2008-03-12 15:15:00,67.13,67.26,67.13,67.19,114500.0,40.6464,40.7251,40.6464,40.6828,114500.0
2008-03-12 15:20:00,67.18,67.23,67.15,67.19,88500.0,40.6767,40.707,40.6585,40.6828,88500.0
2008-03-12 15:25:00,67.19,67.26,67.15,67.17,161100.0,40.6828,40.7251,40.6585,40.6707,161100.0
2008-03-12 15:30:00,67.18,67.21,67.0,67.03,140000.0,40.6767,40.6949,40.5677,40.5859,140000.0
2008-03-12 15:35:00,67.02,67.13,67.01,67.05,179500.0,40.5798,40.6464,40.5738,40.598,179500.0
2008-03-12 15:40:00,67.05,67.11,66.99,67.07,254900.0,40.598,40.6343,40.5617,40.6101,254900.0
2008-03-12 15:45:00,67.07,67.08,66.97,67.06,211700.0,40.6101,40.6162,40.5496,40.604,211700.0
2008-03-12 15:50:00,67.06,67.09,66.96,66.97,270300.0,40.604,40.6222,40.5435,40.5496,270300.0
2008-03-12 15:55:00,66.97,67.1,66.91,67.08,506700.0,40.5496,40.6283,40.5132,40.6162,506700.0
2008-03-13 09:30:00,66.84,67.09,66.66,67.06,307700.0,40.4708,40.6222,40.3619,40.604,307700.0
2008-03-13 09:35:00,67.07,67.2,66.91,67.15,154600.0,40.6101,40.6888,40.5132,40.6585,154600.0
2008-03-13 09:40:00,67.15,67.18,66.84,66.9,346600.0,40.6585,40.6767,40.4708,40.5072,346600.0
2008-03-13 09:45:00,66.92,66.99,66.77,66.96,212600.0,40.5193,40.5617,40.4285,40.5435,212600.0
2008-03-13 09:50:00,66.98,67.34,66.93,67.29,483100.0,40.5556,40.7736,40.5253,40.7433,483100.0
2008-03-13 09:55:00,67.29,67.4,67.15,67.36,222000.0,40.7433,40.8099,40.6585,40.7857,222000.0
2008-03-13 10:00:00,67.36,67.58,67.3,67.48,300200.0,40.7857,40.9189,40.7494,40.8584,300200.0
2008-03-13 10:05:00,67.47,67.47,67.29,67.34,205600.0,40.8523,40.8523,40.7433,40.7736,205600.0
2008-03-13 10:10:00,67.34,67.45,67.16,67.16,183700.0,40.7736,40.8402,40.6646,40.6646,183700.0
2008-03-13 10:15:00,67.16,67.23,67.05,67.14,143000.0,40.6646,40.707,40.598,40.6525,143000.0
2008-03-13 10:20:00,67.13,67.19,67.03,67.06,175700.0,40.6464,40.6828,40.5859,40.604,175700.0
2008-03-13 10:25:00,67.07,67.13,66.78,66.92,253500.0,40.6101,40.6464,40.4345,40.5193,253500.0
2008-03-13 10:30:00,66.91,66.99,66.81,66.87,126500.0,40.5132,40.5617,40.4527,40.489,126500.0
2008-03-13 10:35:00,66.86,66.91,66.59,66.69,255500.0,40.4829,40.5132,40.3195,40.38,255500.0
2008-03-13 10:40:00,66.7,66.8,66.62,66.7,189900.0,40.3861,40.4466,40.3376,40.3861,189900.0
2008-03-13 10:45:00,66.72,66.97,66.68,66.93,162200.0,40.3982,40.5496,40.374,40.5253,162200.0
2008-03-13 10:50:00,66.93,66.98,66.81,66.87,124200.0,40.5253,40.5556,40.4527,40.489,124200.0
2008-03-13 10:55:00,66.87,66.97,66.77,66.93,118300.0,40.489,40.5496,40.4285,40.5253,118300.0
2008-03-13 11:00:00,66.94,66.96,66.76,66.82,127300.0,40.5314,40.5435,40.4224,40.4587,127300.0
2008-03-13 11:05:00,66.82,67.01,66.82,66.99,314800.0,40.4587,40.5738,40.4587,40.5617,314800.0
2008-03-13 11:10:00,66.99,67.1,66.93,67.02,343200.0,40.5617,40.6283,40.5253,40.5798,343200.0
2008-03-13 11:15:00,67.03,67.03,66.91,66.93,154700.0,40.5859,40.5859,40.5132,40.5253,154700.0
2008-03-13 11:20:00,66.94,67.13,66.91,67.02,252900.0,40.5314,40.6464,40.5132,40.5798,252900.0
2008-03-13 11:25:00,67.03,67.14,66.95,67.1,278800.0,40.5859,40.6525,40.5374,40.6283,278800.0
2008-03-13 11:30:00,67.11,67.16,67.05,67.09,207900.0,40.6343,40.6646,40.598,40.6222,207900.0
2008-03-13 11:35:00,67.1,67.14,67.0,67.01,238000.0,40.6283,40.6525,40.5677,40.5738,238000.0
2008-03-13 11:40:00,67.01,67.1,66.91,66.92,122200.0,40.5738,40.6283,40.5132,40.5193,122200.0
2008-03-13 11:45:00,66.93,66.99,66.81,66.86,121300.0,40.5253,40.5617,40.4527,40.4829,121300.0
2008-03-13 11:50:00,66.86,67.02,66.82,66.94,82600.0,40.4829,40.5798,40.4587,40.5314,82600.0
2008-03-13 11:55:00,66.94,66.97,66.83,66.97,85400.0,40.5314,40.5496,40.4648,40.5496,85400.0
2008-03-13 12:00:00,66.97,67.05,66.79,66.86,196800.0,40.5496,40.598,40.4406,40.4829,196800.0
2008-03-13 12:05:00,66.85,66.86,66.63,66.75,182500.0,40.4769,40.4829,40.3437,40.4163,182500.0
2008-03-13 12:10:00,66.74,66.83,66.72,66.82,79300.0,40.4103,40.4648,40.3982,40.4587,79300.0
2008-03-13 12:15:00,66.83,66.86,66.73,66.75,94500.0,40.4648,40.4829,40.4042,40.4163,94500.0
2008-03-13 12:20:00,66.73,66.81,66.69,66.79,108800.0,40.4042,40.4527,40.38,40.4406,108800.0
2008-03-13 12:25:00,66.8,66.86,66.74,66.8,123100.0,40.4466,40.4829,40.4103,40.4466,123100.0
2008-03-13 12:30:00,66.79,66.93,66.75,66.88,57900.0,40.4406,40.5253,40.4163,40.4951,57900.0
2008-03-13 12:35:00,66.88,66.93,66.8,66.86,77900.0,40.4951,40.5253,40.4466,40.4829,77900.0
2008-03-13 12:40:00,66.86,66.89,66.68,66.72,120000.0,40.4829,40.5011,40.374,40.3982,120000.0
2008-03-13 12:45:00,66.72,66.75,66.59,66.63,199800.0,40.3982,40.4163,40.3195,40.3437,199800.0
2008-03-13 12:50:00,66.63,66.8,66.61,66.8,75300.0,40.3437,40.4466,40.3316,40.4466,75300.0
2008-03-13 12:55:00,66.8,66.87,66.74,66.77,134300.0,40.4466,40.489,40.4103,40.4285,134300.0
2008-03-13 13:00:00,66.77,66.86,66.72,66.75,79300.0,40.4285,40.4829,40.3982,40.4163,79300.0
2008-03-13 13:05:00,66.74,66.97,66.72,66.89,180500.0,40.4103,40.5496,40.3982,40.5011,180500.0
2008-03-13 13:10:00,66.89,66.98,66.88,66.93,105200.0,40.5011,40.5556,40.4951,40.5253,105200.0
2008-03-13 13:15:00,66.93,67.02,66.85,66.93,128800.0,40.5253,40.5798,40.4769,40.5253,128800.0
2008-03-13 13:20:00,66.93,66.97,66.85,66.92,96900.0,40.5253,40.5496,40.4769,40.5193,96900.0
2008-03-13 13:25:00,66.91,67.14,66.88,67.14,160700.0,40.5132,40.6525,40.4951,40.6525,160700.0
2008-03-13 13:30:00,67.14,67.22,67.1,67.2,183200.0,40.6525,40.7009,40.6283,40.6888,183200.0
2008-03-13 13:35:00,67.22,67.35,67.21,67.3,134700.0,40.7009,40.7796,40.6949,40.7494,134700.0
2008-03-13 13:40:00,67.3,67.41,67.27,67.37,154300.0,40.7494,40.816,40.7312,40.7917,154300.0
2008-03-13 13:45:00,67.37,67.38,67.18,67.2,175100.0,40.7917,40.7978,40.6767,40.6888,175100.0
2008-03-13 13:50:00,67.2,67.3,67.18,67.29,150700.0,40.6888,40.7494,40.6767,40.7433,150700.0
2008-03-13 13:55:00,67.26,67.39,67.26,67.27,291600.0,40.7251,40.8039,40.7251,40.7312,291600.0
2008-03-13 14:00:00,67.28,67.46,67.27,67.42,190400.0,40.7373,40.8462,40.7312,40.822,190400.0
2008-03-13 14:05:00,67.43,67.49,67.33,67.46,187400.0,40.8281,40.8644,40.7675,40.8462,187400.0
2008-03-13 14:10:00,67.46,67.47,67.38,67.44,190200.0,40.8462,40.8523,40.7978,40.8341,190200.0
2008-03-13 14:15:00,67.44,67.5,67.33,67.39,178400.0,40.8341,40.8705,40.7675,40.8039,178400.0
2008-03-13 14:20:00,67.4,67.43,67.34,67.4,161400.0,40.8099,40.8281,40.7736,40.8099,161400.0
2008-03-13 14:25:00,67.4,67.45,67.34,67.39,229700.0,40.8099,40.8402,40.7736,40.8039,229700.0
2008-03-13 14:30:00,67.38,67.41,67.3,67.33,195300.0,40.7978,40.816,40.7494,40.7675,195300.0
2008-03-13 14:35:00,67.33,67.39,67.28,67.34,236100.0,40.7675,40.8039,40.7373,40.7736,236100.0
2008-03-13 14:40:00,67.36,67.4,67.33,67.35,200400.0,40.7857,40.8099,40.7675,40.7796,200400.0
2008-03-13 14:45:00,67.36,67.37,67.26,67.33,132200.0,40.7857,40.7917,40.7251,40.7675,132200.0
2008-03-13 14:50:00,67.32,67.38,67.29,67.34,135500.0,40.7615,40.7978,40.7433,40.7736,135500.0
2008-03-13 14:55:00,67.34,67.41,67.31,67.4,143900.0,40.7736,40.816,40.7554,40.8099,143900.0
2008-03-13 15:00:00,67.4,67.5,67.35,67.37,329200.0,40.8099,40.8705,40.7796,40.7917,329200.0
2008-03-13 15:05:00,67.37,67.49,67.35,67.44,239700.0,40.7917,40.8644,40.7796,40.8341,239700.0
2008-03-13 15:10:00,67.46,67.59,67.44,67.55,191700.0,40.8462,40.925,40.8341,40.9007,191700.0
2008-03-13 15:15:00,67.55,67.58,67.47,67.5,174400.0,40.9007,40.9189,40.8523,40.8705,174400.0
2008-03-13 15:20:00,67.51,67.51,67.41,67.46,201800.0,40.8765,40.8765,40.816,40.8462,201800.0
2008-03-13 15:25:00,67.46,67.57,67.45,67.47,261600.0,40.8462,40.9128,40.8402,40.8523,261600.0
2008-03-13 15:30:00,67.47,67.6,67.46,67.47,201900.0,40.8523,40.931,40.8462,40.8523,201900.0
2008-03-13 15:35:00,67.48,67.55,67.45,67.55,153400.0,40.8584,40.9007,40.8402,40.9007,153400.0
2008-03-13 15:40:00,67.55,67.63,67.5,67.53,291100.0,40.9007,40.9492,40.8705,40.8886,291100.0
2008-03-13 15:45:00,67.53,67.55,67.35,67.37,308100.0,40.8886,40.9007,40.7796,40.7917,308100.0
2008-03-13 15:50:00,67.38,67.4,67.33,67.36,208500.0,40.7978,40.8099,40.7675,40.7857,208500.0
2008-03-13 15:55:00,67.35,67.41,67.23,67.37,326300.0,40.7796,40.816,40.707,40.7917,326300.0
2008-03-14 09:30:00,67.71,67.71,67.01,67.01,345800.0,40.9976,40.9976,40.5738,40.5738,345800.0
2008-03-14 09:35:00,67.01,67.16,66.89,66.99,172400.0,40.5738,40.6646,40.5011,40.5617,172400.0
2008-03-14 09:40:00,66.99,67.1,66.85,66.89,180100.0,40.5617,40.6283,40.4769,40.5011,180100.0
2008-03-14 09:45:00,66.89,67.0,66.7,66.72,210100.0,40.5011,40.5677,40.3861,40.3982,210100.0
2008-03-14 09:50:00,66.72,66.8,66.58,66.79,216100.0,40.3982,40.4466,40.3134,40.4406,216100.0
2008-03-14 09:55:00,66.8,66.85,66.52,66.58,247000.0,40.4466,40.4769,40.2771,40.3134,247000.0
2008-03-14 10:00:00,66.57,66.61,66.0,66.47,412900.0,40.3074,40.3316,39.9622,40.2468,412900.0
2008-03-14 10:05:00,66.5,66.53,66.03,66.25,327700.0,40.265,40.2831,39.9804,40.1136,327700.0
2008-03-14 10:10:00,66.25,66.53,66.1,66.53,354200.0,40.1136,40.2831,40.0228,40.2831,354200.0
2008-03-14 10:15:00,66.54,66.93,66.5,66.55,315400.0,40.2892,40.5253,40.265,40.2952,315400.0
2008-03-14 10:20:00,66.57,66.77,66.45,66.57,304600.0,40.3074,40.4285,40.2347,40.3074,304600.0
2008-03-14 10:25:00,66.58,66.76,66.48,66.63,252900.0,40.3134,40.4224,40.2529,40.3437,252900.0
2008-03-14 10:30:00,66.62,66.8,66.47,66.5,226500.0,40.3376,40.4466,40.2468,40.265,226500.0
2008-03-14 10:35:00,66.5,66.56,66.36,66.5,165900.0,40.265,40.3013,40.1802,40.265,165900.0
2008-03-14 10:40:00,66.5,66.5,66.26,66.43,248900.0,40.265,40.265,40.1197,40.2226,248900.0
2008-03-14 10:45:00,66.44,66.58,66.39,66.46,177600.0,40.2286,40.3134,40.1984,40.2408,177600.0
2008-03-14 10:50:00,66.45,66.68,66.45,66.68,199300.0,40.2347,40.374,40.2347,40.374,199300.0
2008-03-14 10:55:00,66.68,66.77,66.6,66.76,201400.0,40.374,40.4285,40.3255,40.4224,201400.0
2008-03-14 11:00:00,66.75,66.75,66.52,66.57,139400.0,40.4163,40.4163,40.2771,40.3074,139400.0
2008-03-14 11:05:00,66.58,66.63,66.5,66.58,163200.0,40.3134,40.3437,40.265,40.3134,163200.0
2008-03-14 11:10:00,66.58,66.65,66.45,66.48,157500.0,40.3134,40.3558,40.2347,40.2529,157500.0
2008-03-14 11:15:00,66.48,66.55,66.42,66.45,137000.0,40.2529,40.2952,40.2165,40.2347,137000.0
2008-03-14 11:20:00,66.43,66.5,66.31,66.33,190100.0,40.2226,40.265,40.1499,40.162,190100.0
2008-03-14 11:25:00,66.34,66.61,66.3,66.53,143300.0,40.1681,40.3316,40.1439,40.2831,143300.0
2008-03-14 11:30:00,66.54,66.65,66.46,66.5,97400.0,40.2892,40.3558,40.2408,40.265,97400.0
2008-03-14 11:35:00,66.51,66.61,66.5,66.53,51300.0,40.271,40.3316,40.265,40.2831,51300.0
2008-03-14 11:40:00,66.54,66.59,66.48,66.58,63100.0,40.2892,40.3195,40.2529,40.3134,63100.0
2008-03-14 11:45:00,66.58,66.76,66.57,66.64,153900.0,40.3134,40.4224,40.3074,40.3497,153900.0
2008-03-14 11:50:00,66.64,66.71,66.57,66.62,132500.0,40.3497,40.3921,40.3074,40.3376,132500.0
2008-03-14 11:55:00,66.62,66.68,66.47,66.5,102700.0,40.3376,40.374,40.2468,40.265,102700.0
2008-03-14 12:00:00,66.5,66.6,66.46,66.54,88500.0,40.265,40.3255,40.2408,40.2892,88500.0
2008-03-14 12:05:00,66.53,66.58,66.46,66.54,77900.0,40.2831,40.3134,40.2408,40.2892,77900.0
2008-03-14 12:10:00,66.55,66.61,66.53,66.6,56600.0,40.2952,40.3316,40.2831,40.3255,56600.0
2008-03-14 12:15:00,66.6,66.62,66.49,66.54,91200.0,40.3255,40.3376,40.2589,40.2892,91200.0
2008-03-14 12:20:00,66.52,66.53,66.37,66.42,93100.0,40.2771,40.2831,40.1863,40.2165,93100.0
2008-03-14 12:25:00,66.41,66.48,66.36,66.41,102700.0,40.2105,40.2529,40.1802,40.2105,102700.0
2008-03-14 12:30:00,66.41,66.51,66.37,66.48,104000.0,40.2105,40.271,40.1863,40.2529,104000.0
2008-03-14 12:35:00,66.49,66.5,66.37,66.38,77100.0,40.2589,40.265,40.1863,40.1923,77100.0
2008-03-14 12:40:00,66.38,66.44,66.33,66.43,164000.0,40.1923,40.2286,40.162,40.2226,164000.0
2008-03-14 12:45:00,66.43,66.46,66.36,66.45,174700.0,40.2226,40.2408,40.1802,40.2347,174700.0
2008-03-14 12:50:00,66.43,66.57,66.42,66.53,202500.0,40.2226,40.3074,40.2165,40.2831,202500.0
2008-03-14 12:55:00,66.54,66.55,66.37,66.53,158700.0,40.2892,40.2952,40.1863,40.2831,158700.0
2008-03-14 13:00:00,66.53,66.53,66.3,66.35,220200.0,40.2831,40.2831,40.1439,40.1742,220200.0
2008-03-14 13:05:00,66.35,66.51,66.29,66.48,228600.0,40.1742,40.271,40.1378,40.2529,228600.0
2008-03-14 13:10:00,66.48,66.5,66.41,66.44,137000.0,40.2529,40.265,40.2105,40.2286,137000.0
2008-03-14 13:15:00,66.44,66.64,66.41,66.54,155500.0,40.2286,40.3497,40.2105,40.2892,155500.0
2008-03-14 13:20:00,66.54,66.56,66.36,66.5,223000.0,40.2892,40.3013,40.1802,40.265,223000.0
2008-03-14 13:25:00,66.5,66.62,66.42,66.55,195600.0,40.265,40.3376,40.2165,40.2952,195600.0
2008-03-14 13:30:00,66.54,66.58,66.45,66.45,120200.0,40.2892,40.3134,40.2347,40.2347,120200.0
2008-03-14 13:35:00,66.45,66.56,66.41,66.47,190500.0,40.2347,40.3013,40.2105,40.2468,190500.0
2008-03-14 13:40:00,66.45,66.46,66.4,66.43,91100.0,40.2347,40.2408,40.2044,40.2226,91100.0
2008-03-14 13:45:00,66.43,66.53,66.43,66.46,104200.0,40.2226,40.2831,40.2226,40.2408,104200.0
2008-03-14 13:50:00,66.46,66.47,66.38,66.38,98800.0,40.2408,40.2468,40.1923,40.1923,98800.0
2008-03-14 13:55:00,66.38,66.45,66.33,66.35,123500.0,40.1923,40.2347,40.162,40.1742,123500.0
2008-03-14 14:00:00,66.35,66.43,66.32,66.43,172500.0,40.1742,40.2226,40.156,40.2226,172500.0
2008-03-14 14:05:00,66.43,66.5,66.39,66.43,107400.0,40.2226,40.265,40.1984,40.2226,107400.0
2008-03-14 14:10:00,66.43,66.56,66.41,66.46,124400.0,40.2226,40.3013,40.2105,40.2408,124400.0
2008-03-14 14:15:00,66.46,66.57,66.41,66.48,185800.0,40.2408,40.3074,40.2105,40.2529,185800.0
2008-03-14 14:20:00,66.48,66.52,66.45,66.51,138000.0,40.2529,40.2771,40.2347,40.271,138000.0
2008-03-14 14:25:00,66.5,66.51,66.25,66.33,241500.0,40.265,40.271,40.1136,40.162,241500.0
2008-03-14 14:30:00,66.32,66.33,66.24,66.31,250500.0,40.156,40.162,40.1075,40.1499,250500.0
2008-03-14 14:35:00,66.33,66.33,66.22,66.26,205000.0,40.162,40.162,40.0954,40.1197,205000.0
2008-03-14 14:40:00,66.26,66.54,66.25,66.4,251300.0,40.1197,40.2892,40.1136,40.2044,251300.0
2008-03-14 14:45:00,66.4,66.4,66.25,66.26,267600.0,40.2044,40.2044,40.1136,40.1197,267600.0
2008-03-14 14:50:00,66.26,66.38,66.26,66.36,248900.0,40.1197,40.1923,40.1197,40.1802,248900.0
2008-03-14 14:55:00,66.37,66.43,66.32,66.34,298700.0,40.1863,40.2226,40.156,40.1681,298700.0
2008-03-14 15:00:00,66.36,66.51,66.3,66.44,321000.0,40.1802,40.271,40.1439,40.2286,321000.0
2008-03-14 15:05:00,66.43,66.5,66.35,66.48,191000.0,40.2226,40.265,40.1742,40.2529,191000.0
2008-03-14 15:10:00,66.49,66.78,66.41,66.78,394300.0,40.2589,40.4345,40.2105,40.4345,394300.0
2008-03-14 15:15:00,66.77,67.0,66.76,66.83,523700.0,40.4285,40.5677,40.4224,40.4648,523700.0
2008-03-14 15:20:00,66.83,66.95,66.82,66.91,302800.0,40.4648,40.5374,40.4587,40.5132,302800.0
2008-03-14 15:25:00,66.91,67.11,66.91,66.95,519700.0,40.5132,40.6343,40.5132,40.5374,519700.0
2008-03-14 15:30:00,66.96,67.0,66.67,66.73,428800.0,40.5435,40.5677,40.3679,40.4042,428800.0
2008-03-14 15:35:00,66.72,66.85,66.69,66.72,434700.0,40.3982,40.4769,40.38,40.3982,434700.0
2008-03-14 15:40:00,66.71,66.71,66.55,66.56,509300.0,40.3921,40.3921,40.2952,40.3013,509300.0
2008-03-14 15:45:00,66.55,66.66,66.48,66.6,672900.0,40.2952,40.3619,40.2529,40.3255,672900.0
2008-03-14 15:50:00,66.6,66.71,66.49,66.7,447100.0,40.3255,40.3921,40.2589,40.3861,447100.0
2008-03-14 15:55:00,66.7,66.8,66.64,66.69,551200.0,40.3861,40.4466,40.3497,40.38,551200.0
2008-03-17 09:30:00,66.0,67.65,66.0,66.96,533500.0,39.9622,40.9613,39.9622,40.5435,533500.0
2008-03-17 09:35:00,66.95,67.08,66.76,66.96,218600.0,40.5374,40.6162,40.4224,40.5435,218600.0
2008-03-17 09:40:00,66.97,67.28,66.81,67.14,255200.0,40.5496,40.7373,40.4527,40.6525,255200.0
2008-03-17 09:45:00,67.14,67.2,66.51,66.57,241100.0,40.6525,40.6888,40.271,40.3074,241100.0
2008-03-17 09:50:00,66.57,66.95,66.52,66.92,226400.0,40.3074,40.5374,40.2771,40.5193,226400.0
2008-03-17 09:55:00,66.92,67.01,66.78,66.89,149600.0,40.5193,40.5738,40.4345,40.5011,149600.0
2008-03-17 10:00:00,66.88,66.92,66.5,66.6,198600.0,40.4951,40.5193,40.265,40.3255,198600.0
2008-03-17 10:05:00,66.62,66.87,66.59,66.69,122800.0,40.3376,40.489,40.3195,40.38,122800.0
2008-03-17 10:10:00,66.69,66.86,66.65,66.8,313900.0,40.38,40.4829,40.3558,40.4466,313900.0
2008-03-17 10:15:00,66.8,66.87,66.74,66.86,118400.0,40.4466,40.489,40.4103,40.4829,118400.0
2008-03-17 10:20:00,66.86,66.93,66.79,66.89,104000.0,40.4829,40.5253,40.4406,40.5011,104000.0
2008-03-17 10:25:00,66.9,67.02,66.78,66.82,180400.0,40.5072,40.5798,40.4345,40.4587,180400.0
2008-03-17 10:30:00,66.82,67.06,66.82,67.03,261600.0,40.4587,40.604,40.4587,40.5859,261600.0
2008-03-17 10:35:00,67.03,67.03,66.82,66.88,208300.0,40.5859,40.5859,40.4587,40.4951,208300.0
2008-03-17 10:40:00,66.89,67.05,66.86,66.9,162900.0,40.5011,40.598,40.4829,40.5072,162900.0
2008-03-17 10:45:00,66.9,67.15,66.85,67.01,168300.0,40.5072,40.6585,40.4769,40.5738,168300.0
2008-03-17 10:50:00,67.02,67.15,66.95,67.11,144900.0,40.5798,40.6585,40.5374,40.6343,144900.0
2008-03-17 10:55:00,67.12,67.13,66.98,67.06,123500.0,40.6404,40.6464,40.5556,40.604,123500.0
2008-03-17 11:00:00,67.06,67.09,66.88,66.96,168000.0,40.604,40.6222,40.4951,40.5435,168000.0
2008-03-17 11:05:00,66.98,67.14,66.93,67.1,138900.0,40.5556,40.6525,40.5253,40.6283,138900.0
2008-03-17 11:10:00,67.12,67.14,67.01,67.09,137500.0,40.6404,40.6525,40.5738,40.6222,137500.0
2008-03-17 11:15:00,67.09,67.09,66.88,67.02,159500.0,40.6222,40.6222,40.4951,40.5798,159500.0
2008-03-17 11:20:00,67.03,67.1,66.96,67.01,117100.0,40.5859,40.6283,40.5435,40.5738,117100.0
2008-03-17 11:25:00,67.02,67.08,66.88,66.99,114300.0,40.5798,40.6162,40.4951,40.5617,114300.0
2008-03-17 11:30:00,66.99,67.15,66.99,67.11,94800.0,40.5617,40.6585,40.5617,40.6343,94800.0
2008-03-17 11:35:00,67.12,67.2,66.58,67.17,245100.0,40.6404,40.6888,40.3134,40.6707,245100.0
2008-03-17 11:40:00,67.18,67.23,66.97,67.03,228700.0,40.6767,40.707,40.5496,40.5859,228700.0
2008-03-17 11:45:00,67.03,67.1,66.99,67.03,161100.0,40.5859,40.6283,40.5617,40.5859,161100.0
2008-03-17 11:50:00,67.03,67.03,66.92,66.95,135900.0,40.5859,40.5859,40.5193,40.5374,135900.0
2008-03-17 11:55:00,66.95,66.95,66.78,66.79,192000.0,40.5374,40.5374,40.4345,40.4406,192000.0
2008-03-17 12:00:00,66.78,66.84,66.65,66.79,294100.0,40.4345,40.4708,40.3558,40.4406,294100.0
2008-03-17 12:05:00,66.78,66.84,66.68,66.74,243200.0,40.4345,40.4708,40.374,40.4103,243200.0
2008-03-17 12:10:00,66.74,66.78,66.65,66.72,168600.0,40.4103,40.4345,40.3558,40.3982,168600.0
2008-03-17 12:15:00,66.73,66.87,66.69,66.84,112600.0,40.4042,40.489,40.38,40.4708,112600.0
2008-03-17 12:20:00,66.83,66.87,66.64,66.69,91700.0,40.4648,40.489,40.3497,40.38,91700.0
2008-03-17 12:25:00,66.69,66.72,66.62,66.7,74700.0,40.38,40.3982,40.3376,40.3861,74700.0
2008-03-17 12:30:00,66.7,66.84,66.67,66.73,172700.0,40.3861,40.4708,40.3679,40.4042,172700.0
2008-03-17 12:35:00,66.74,66.98,66.73,66.74,158800.0,40.4103,40.5556,40.4042,40.4103,158800.0
2008-03-17 12:40:00,66.74,66.79,66.73,66.75,147000.0,40.4103,40.4406,40.4042,40.4163,147000.0
2008-03-17 12:45:00,66.74,66.96,66.73,66.81,219400.0,40.4103,40.5435,40.4042,40.4527,219400.0
2008-03-17 12:50:00,66.81,67.0,66.81,66.98,82100.0,40.4527,40.5677,40.4527,40.5556,82100.0
2008-03-17 12:55:00,66.97,66.97,66.87,66.93,95300.0,40.5496,40.5496,40.489,40.5253,95300.0
2008-03-17 13:00:00,66.93,66.96,66.91,66.92,69000.0,40.5253,40.5435,40.5132,40.5193,69000.0
2008-03-17 13:05:00,66.93,66.97,66.87,66.95,75000.0,40.5253,40.5496,40.489,40.5374,75000.0
2008-03-17 13:10:00,66.93,66.93,66.8,66.8,105100.0,40.5253,40.5253,40.4466,40.4466,105100.0
2008-03-17 13:15:00,66.8,66.82,66.73,66.76,111200.0,40.4466,40.4587,40.4042,40.4224,111200.0
2008-03-17 13:20:00,66.78,66.83,66.66,66.78,221000.0,40.4345,40.4648,40.3619,40.4345,221000.0
2008-03-17 13:25:00,66.77,66.91,66.75,66.79,203100.0,40.4285,40.5132,40.4163,40.4406,203100.0
2008-03-17 13:30:00,66.79,66.84,66.75,66.8,215100.0,40.4406,40.4708,40.4163,40.4466,215100.0
2008-03-17 13:35:00,66.8,66.82,66.74,66.75,174400.0,40.4466,40.4587,40.4103,40.4163,174400.0
2008-03-17 13:40:00,66.75,66.79,66.68,66.76,198600.0,40.4163,40.4406,40.374,40.4224,198600.0
2008-03-17 13:45:00,66.78,66.87,66.75,66.84,257000.0,40.4345,40.489,40.4163,40.4708,257000.0
2008-03-17 13:50:00,66.83,67.06,66.79,67.06,135500.0,40.4648,40.604,40.4406,40.604,135500.0
2008-03-17 13:55:00,67.06,67.18,67.0,67.16,127900.0,40.604,40.6767,40.5677,40.6646,127900.0
2008-03-17 14:00:00,67.15,67.29,67.09,67.26,206100.0,40.6585,40.7433,40.6222,40.7251,206100.0
2008-03-17 14:05:00,67.26,67.4,67.21,67.33,301800.0,40.7251,40.8099,40.6949,40.7675,301800.0
2008-03-17 14:10:00,67.34,67.42,67.29,67.33,307600.0,40.7736,40.822,40.7433,40.7675,307600.0
2008-03-17 14:15:00,67.32,67.38,67.23,67.25,273800.0,40.7615,40.7978,40.707,40.7191,273800.0
2008-03-17 14:20:00,67.26,67.3,67.14,67.16,321500.0,40.7251,40.7494,40.6525,40.6646,321500.0
2008-03-17 14:25:00,67.16,67.18,67.04,67.04,214500.0,40.6646,40.6767,40.5919,40.5919,214500.0
2008-03-17 14:30:00,67.04,67.07,66.93,66.97,247400.0,40.5919,40.6101,40.5253,40.5496,247400.0
2008-03-17 14:35:00,66.96,67.05,66.92,66.96,243700.0,40.5435,40.598,40.5193,40.5435,243700.0
2008-03-17 14:40:00,66.98,67.06,66.96,67.0,183000.0,40.5556,40.604,40.5435,40.5677,183000.0
2008-03-17 14:45:00,67.0,67.11,66.97,67.03,246200.0,40.5677,40.6343,40.5496,40.5859,246200.0
2008-03-17 14:50:00,67.04,67.24,67.01,67.13,235400.0,40.5919,40.713,40.5738,40.6464,235400.0
2008-03-17 14:55:00,67.13,67.29,67.1,67.13,273900.0,40.6464,40.7433,40.6283,40.6464,273900.0
2008-03-17 15:00:00,67.13,67.21,67.03,67.09,246000.0,40.6464,40.6949,40.5859,40.6222,246000.0
2008-03-17 15:05:00,67.11,67.25,66.98,67.02,291900.0,40.6343,40.7191,40.5556,40.5798,291900.0
2008-03-17 15:10:00,67.02,67.04,66.94,67.02,236600.0,40.5798,40.5919,40.5314,40.5798,236600.0
2008-03-17 15:15:00,67.02,67.06,66.97,66.99,162900.0,40.5798,40.604,40.5496,40.5617,162900.0
2008-03-17 15:20:00,66.99,67.21,66.98,67.15,222400.0,40.5617,40.6949,40.5556,40.6585,222400.0
2008-03-17 15:25:00,67.13,67.25,67.1,67.12,302400.0,40.6464,40.7191,40.6283,40.6404,302400.0
2008-03-17 15:30:00,67.12,67.31,67.12,67.29,203200.0,40.6404,40.7554,40.6404,40.7433,203200.0
2008-03-17 15:35:00,67.31,67.4,67.2,67.3,282700.0,40.7554,40.8099,40.6888,40.7494,282700.0
2008-03-17 15:40:00,67.28,67.38,67.21,67.22,271500.0,40.7373,40.7978,40.6949,40.7009,271500.0
2008-03-17 15:45:00,67.22,67.38,67.07,67.32,334000.0,40.7009,40.7978,40.6101,40.7615,334000.0
2008-03-17 15:50:00,67.33,67.37,67.23,67.29,318600.0,40.7675,40.7917,40.707,40.7433,318600.0
2008-03-17 15:55:00,67.27,67.31,66.98,67.0,538300.0,40.7312,40.7554,40.5556,40.5677,538300.0
2008-03-18 09:30:00,67.44,67.8,67.15,67.25,269400.0,40.8341,41.0521,40.6585,40.7191,269400.0
2008-03-18 09:35:00,67.24,67.64,67.2,67.48,203900.0,40.713,40.9552,40.6888,40.8584,203900.0
2008-03-18 09:40:00,67.47,67.48,67.33,67.41,94900.0,40.8523,40.8584,40.7675,40.816,94900.0
2008-03-18 09:45:00,67.41,67.56,67.33,67.54,186900.0,40.816,40.9068,40.7675,40.8947,186900.0
2008-03-18 09:50:00,67.54,67.67,67.48,67.63,214500.0,40.8947,40.9734,40.8584,40.9492,214500.0
2008-03-18 09:55:00,67.63,67.83,67.63,67.75,119300.0,40.9492,41.0703,40.9492,41.0218,119300.0
2008-03-18 10:00:00,67.74,67.78,67.69,67.7,89000.0,41.0158,41.04,40.9855,40.9916,89000.0
2008-03-18 10:05:00,67.69,67.73,67.64,67.65,128500.0,40.9855,41.0097,40.9552,40.9613,128500.0
2008-03-18 10:10:00,67.65,67.68,67.55,67.67,120100.0,40.9613,40.9795,40.9007,40.9734,120100.0
2008-03-18 10:15:00,67.67,67.71,67.6,67.71,88900.0,40.9734,40.9976,40.931,40.9976,88900.0
2008-03-18 10:20:00,67.7,67.84,67.68,67.84,87900.0,40.9916,41.0763,40.9795,41.0763,87900.0
2008-03-18 10:25:00,67.84,67.93,67.84,67.87,150900.0,41.0763,41.1308,41.0763,41.0945,150900.0
2008-03-18 10:30:00,67.87,67.94,67.83,67.84,101800.0,41.0945,41.1369,41.0703,41.0763,101800.0
2008-03-18 10:35:00,67.83,67.95,67.83,67.89,139000.0,41.0703,41.1429,41.0703,41.1066,139000.0
2008-03-18 10:40:00,67.9,67.94,67.74,67.76,215400.0,41.1127,41.1369,41.0158,41.0279,215400.0
2008-03-18 10:45:00,67.76,67.77,67.62,67.67,98400.0,41.0279,41.0339,40.9431,40.9734,98400.0
2008-03-18 10:50:00,67.66,67.7,67.6,67.63,133700.0,40.9673,40.9916,40.931,40.9492,133700.0
2008-03-18 10:55:00,67.62,67.63,67.53,67.57,126800.0,40.9431,40.9492,40.8886,40.9128,126800.0
2008-03-18 11:00:00,67.57,67.62,67.53,67.57,125600.0,40.9128,40.9431,40.8886,40.9128,125600.0
2008-03-18 11:05:00,67.57,67.58,67.52,67.58,76400.0,40.9128,40.9189,40.8826,40.9189,76400.0
2008-03-18 11:10:00,67.58,67.68,67.57,67.64,87400.0,40.9189,40.9795,40.9128,40.9552,87400.0
2008-03-18 11:15:00,67.65,67.69,67.61,67.68,53800.0,40.9613,40.9855,40.9371,40.9795,53800.0
2008-03-18 11:20:00,67.68,67.75,67.68,67.74,100300.0,40.9795,41.0218,40.9795,41.0158,100300.0
2008-03-18 11:25:00,67.73,67.83,67.73,67.8,72100.0,41.0097,41.0703,41.0097,41.0521,72100.0
2008-03-18 11:30:00,67.81,67.83,67.74,67.74,75500.0,41.0582,41.0703,41.0158,41.0158,75500.0
2008-03-18 11:35:00,67.74,67.86,67.74,67.86,60900.0,41.0158,41.0884,41.0158,41.0884,60900.0
2008-03-18 11:40:00,67.86,67.86,67.81,67.84,58800.0,41.0884,41.0884,41.0582,41.0763,58800.0
2008-03-18 11:45:00,67.83,67.85,67.81,67.84,58800.0,41.0703,41.0824,41.0582,41.0763,58800.0
2008-03-18 11:50:00,67.84,67.87,67.82,67.86,65900.0,41.0763,41.0945,41.0642,41.0884,65900.0
2008-03-18 11:55:00,67.85,67.86,67.81,67.81,98400.0,41.0824,41.0884,41.0582,41.0582,98400.0
2008-03-18 12:00:00,67.81,67.89,67.8,67.85,86300.0,41.0582,41.1066,41.0521,41.0824,86300.0
2008-03-18 12:05:00,67.86,67.9,67.81,67.88,77200.0,41.0884,41.1127,41.0582,41.1005,77200.0
2008-03-18 12:10:00,67.87,67.91,67.86,67.9,49800.0,41.0945,41.1187,41.0884,41.1127,49800.0
2008-03-18 12:15:00,67.9,67.96,67.84,67.89,143800.0,41.1127,41.149,41.0763,41.1066,143800.0
2008-03-18 12:20:00,67.89,67.97,67.89,67.96,62100.0,41.1066,41.155,41.1066,41.149,62100.0
2008-03-18 12:25:00,67.95,67.98,67.95,67.97,75600.0,41.1429,41.1611,41.1429,41.155,75600.0
2008-03-18 12:30:00,67.97,68.0,67.96,67.99,68300.0,41.155,41.1732,41.149,41.1672,68300.0
2008-03-18 12:35:00,67.98,68.08,67.96,67.98,219400.0,41.1611,41.2216,41.149,41.1611,219400.0
2008-03-18 12:40:00,67.99,68.03,67.97,67.97,75400.0,41.1672,41.1914,41.155,41.155,75400.0
2008-03-18 12:45:00,67.97,68.06,67.97,68.0,51300.0,41.155,41.2095,41.155,41.1732,51300.0
2008-03-18 12:50:00,68.0,68.07,68.0,68.05,62900.0,41.1732,41.2156,41.1732,41.2035,62900.0
2008-03-18 12:55:00,68.05,68.07,67.98,67.98,68100.0,41.2035,41.2156,41.1611,41.1611,68100.0
2008-03-18 13:00:00,67.99,68.05,67.96,68.02,90700.0,41.1672,41.2035,41.149,41.1853,90700.0
2008-03-18 13:05:00,68.01,68.03,67.98,68.0,31000.0,41.1793,41.1914,41.1611,41.1732,31000.0
2008-03-18 13:10:00,67.99,68.08,67.99,68.03,78800.0,41.1672,41.2216,41.1672,41.1914,78800.0
2008-03-18 13:15:00,68.04,68.07,67.93,67.96,82700.0,41.1974,41.2156,41.1308,41.149,82700.0
2008-03-18 13:20:00,67.95,68.06,67.94,68.05,121000.0,41.1429,41.2095,41.1369,41.2035,121000.0
2008-03-18 13:25:00,68.04,68.05,67.96,68.0,75500.0,41.1974,41.2035,41.149,41.1732,75500.0
2008-03-18 13:30:00,68.0,68.02,67.94,67.96,98700.0,41.1732,41.1853,41.1369,41.149,98700.0
2008-03-18 13:35:00,67.96,67.98,67.9,67.95,94400.0,41.149,41.1611,41.1127,41.1429,94400.0
2008-03-18 13:40:00,67.94,68.0,67.9,67.96,98400.0,41.1369,41.1732,41.1127,41.149,98400.0
2008-03-18 13:45:00,67.94,68.04,67.94,67.98,100000.0,41.1369,41.1974,41.1369,41.1611,100000.0
2008-03-18 13:50:00,67.98,68.01,67.92,67.93,106100.0,41.1611,41.1793,41.1248,41.1308,106100.0
2008-03-18 13:55:00,67.92,67.95,67.88,67.9,102600.0,41.1248,41.1429,41.1005,41.1127,102600.0
2008-03-18 14:00:00,67.89,67.93,67.81,67.84,125800.0,41.1066,41.1308,41.0582,41.0763,125800.0
2008-03-18 14:05:00,67.83,67.84,67.38,67.51,498500.0,41.0703,41.0763,40.7978,40.8765,498500.0
2008-03-18 14:10:00,67.55,67.8,67.5,67.58,276300.0,40.9007,41.0521,40.8705,40.9189,276300.0
2008-03-18 14:15:00,67.57,67.88,67.33,67.68,549100.0,40.9128,41.1005,40.7675,40.9795,549100.0
2008-03-18 14:20:00,67.68,67.84,67.53,67.8,365300.0,40.9795,41.0763,40.8886,41.0521,365300.0
2008-03-18 14:25:00,67.8,67.81,67.39,67.49,345700.0,41.0521,41.0582,40.8039,40.8644,345700.0
2008-03-18 14:30:00,67.49,67.54,67.25,67.31,433800.0,40.8644,40.8947,40.7191,40.7554,433800.0
2008-03-18 14:35:00,67.31,67.55,67.2,67.32,337600.0,40.7554,40.9007,40.6888,40.7615,337600.0
2008-03-18 14:40:00,67.32,67.56,67.3,67.5,273600.0,40.7615,40.9068,40.7494,40.8705,273600.0
2008-03-18 14:45:00,67.48,67.77,67.44,67.6,288800.0,40.8584,41.0339,40.8341,40.931,288800.0
2008-03-18 14:50:00,67.6,68.0,67.57,67.82,298900.0,40.931,41.1732,40.9128,41.0642,298900.0
2008-03-18 14:55:00,67.83,67.96,67.67,67.89,325100.0,41.0703,41.149,40.9734,41.1066,325100.0
2008-03-18 15:00:00,67.9,67.95,67.71,67.81,209200.0,41.1127,41.1429,40.9976,41.0582,209200.0
2008-03-18 15:05:00,67.81,67.91,67.68,67.88,231700.0,41.0582,41.1187,40.9795,41.1005,231700.0
2008-03-18 15:10:00,67.87,67.91,67.78,67.89,170800.0,41.0945,41.1187,41.04,41.1066,170800.0
2008-03-18 15:15:00,67.88,68.0,67.87,67.97,147600.0,41.1005,41.1732,41.0945,41.155,147600.0
2008-03-18 15:20:00,67.98,68.09,67.94,68.04,247600.0,41.1611,41.2277,41.1369,41.1974,247600.0
2008-03-18 15:25:00,68.05,68.09,67.97,68.01,197200.0,41.2035,41.2277,41.155,41.1793,197200.0
2008-03-18 15:30:00,68.01,68.23,67.96,68.18,346800.0,41.1793,41.3125,41.149,41.2822,346800.0
2008-03-18 15:35:00,68.17,68.21,68.08,68.17,220700.0,41.2761,41.3004,41.2216,41.2761,220700.0
2008-03-18 15:40:00,68.18,68.37,68.17,68.35,404900.0,41.2822,41.3972,41.2761,41.3851,404900.0
2008-03-18 15:45:00,68.36,68.42,68.29,68.29,234200.0,41.3912,41.4275,41.3488,41.3488,234200.0
2008-03-18 15:50:00,68.3,68.43,68.2,68.35,628100.0,41.3549,41.4336,41.2943,41.3851,628100.0
2008-03-18 15:55:00,68.36,68.52,68.33,68.49,596500.0,41.3912,41.4881,41.373,41.4699,596500.0
2008-03-19 09:30:00,68.74,68.86,68.47,68.63,460600.0,41.6213,41.6939,41.4578,41.5547,460600.0
2008-03-19 09:35:00,68.63,68.73,68.54,68.63,171100.0,41.5547,41.6152,41.5002,41.5547,171100.0
2008-03-19 09:40:00,68.63,68.68,68.45,68.51,199000.0,41.5547,41.5849,41.4457,41.482,199000.0
2008-03-19 09:45:00,68.5,68.6,68.47,68.52,158100.0,41.476,41.5365,41.4578,41.4881,158100.0
2008-03-19 09:50:00,68.52,68.66,68.48,68.65,160700.0,41.4881,41.5728,41.4638,41.5668,160700.0
2008-03-19 09:55:00,68.66,68.71,68.57,68.64,254700.0,41.5728,41.6031,41.5183,41.5607,254700.0
2008-03-19 10:00:00,68.64,68.71,68.57,68.7,220200.0,41.5607,41.6031,41.5183,41.597,220200.0
2008-03-19 10:05:00,68.7,68.71,68.57,68.58,194700.0,41.597,41.6031,41.5183,41.5244,194700.0
2008-03-19 10:10:00,68.58,68.66,68.56,68.6,238600.0,41.5244,41.5728,41.5123,41.5365,238600.0
2008-03-19 10:15:00,68.6,68.65,68.5,68.6,137800.0,41.5365,41.5668,41.476,41.5365,137800.0
2008-03-19 10:20:00,68.59,68.65,68.54,68.64,142000.0,41.5304,41.5668,41.5002,41.5607,142000.0
2008-03-19 10:25:00,68.64,68.69,68.62,68.65,210600.0,41.5607,41.591,41.5486,41.5668,210600.0
2008-03-19 10:30:00,68.65,68.68,68.56,68.56,284300.0,41.5668,41.5849,41.5123,41.5123,284300.0
2008-03-19 10:35:00,68.56,68.64,68.53,68.63,187400.0,41.5123,41.5607,41.4941,41.5547,187400.0
2008-03-19 10:40:00,68.63,68.73,68.63,68.73,132500.0,41.5547,41.6152,41.5547,41.6152,132500.0
2008-03-19 10:45:00,68.73,68.79,68.69,68.71,177800.0,41.6152,41.6515,41.591,41.6031,177800.0
2008-03-19 10:50:00,68.71,68.76,68.69,68.73,188200.0,41.6031,41.6334,41.591,41.6152,188200.0
2008-03-19 10:55:00,68.73,68.76,68.67,68.69,164100.0,41.6152,41.6334,41.5789,41.591,164100.0
2008-03-19 11:00:00,68.7,68.74,68.67,68.68,148800.0,41.597,41.6213,41.5789,41.5849,148800.0
2008-03-19 11:05:00,68.67,68.75,68.67,68.74,114100.0,41.5789,41.6273,41.5789,41.6213,114100.0
2008-03-19 11:10:00,68.74,68.8,68.73,68.79,121700.0,41.6213,41.6576,41.6152,41.6515,121700.0
2008-03-19 11:15:00,68.79,68.79,68.67,68.67,91500.0,41.6515,41.6515,41.5789,41.5789,91500.0
2008-03-19 11:20:00,68.67,68.71,68.65,68.7,103300.0,41.5789,41.6031,41.5668,41.597,103300.0
2008-03-19 11:25:00,68.7,68.75,68.68,68.69,83200.0,41.597,41.6273,41.5849,41.591,83200.0
2008-03-19 11:30:00,68.69,68.76,68.66,68.75,136300.0,41.591,41.6334,41.5728,41.6273,136300.0
2008-03-19 11:35:00,68.75,68.77,68.68,68.68,132400.0,41.6273,41.6394,41.5849,41.5849,132400.0
2008-03-19 11:40:00,68.68,68.74,68.64,68.68,80300.0,41.5849,41.6213,41.5607,41.5849,80300.0
2008-03-19 11:45:00,68.68,68.75,68.68,68.74,74300.0,41.5849,41.6273,41.5849,41.6213,74300.0
2008-03-19 11:50:00,68.74,68.84,68.68,68.84,199000.0,41.6213,41.6818,41.5849,41.6818,199000.0
2008-03-19 11:55:00,68.84,68.88,68.76,68.77,98100.0,41.6818,41.706,41.6334,41.6394,98100.0
2008-03-19 12:00:00,68.76,68.81,68.69,68.72,157100.0,41.6334,41.6637,41.591,41.6092,157100.0
2008-03-19 12:05:00,68.72,68.79,68.7,68.75,75500.0,41.6092,41.6515,41.597,41.6273,75500.0
2008-03-19 12:10:00,68.75,68.79,68.71,68.78,67100.0,41.6273,41.6515,41.6031,41.6455,67100.0
2008-03-19 12:15:00,68.78,68.78,68.7,68.74,117800.0,41.6455,41.6455,41.597,41.6213,117800.0
2008-03-19 12:20:00,68.75,68.76,68.66,68.67,98400.0,41.6273,41.6334,41.5728,41.5789,98400.0
2008-03-19 12:25:00,68.66,68.68,68.58,68.65,110000.0,41.5728,41.5849,41.5244,41.5668,110000.0
2008-03-19 12:30:00,68.66,68.69,68.61,68.65,71300.0,41.5728,41.591,41.5426,41.5668,71300.0
2008-03-19 12:35:00,68.66,68.75,68.65,68.71,93500.0,41.5728,41.6273,41.5668,41.6031,93500.0
2008-03-19 12:40:00,68.71,68.71,68.54,68.56,163600.0,41.6031,41.6031,41.5002,41.5123,163600.0
2008-03-19 12:45:00,68.58,68.61,68.51,68.56,96300.0,41.5244,41.5426,41.482,41.5123,96300.0
2008-03-19 12:50:00,68.56,68.58,68.49,68.58,100700.0,41.5123,41.5244,41.4699,41.5244,100700.0
2008-03-19 12:55:00,68.58,68.61,68.49,68.53,147800.0,41.5244,41.5426,41.4699,41.4941,147800.0
2008-03-19 13:00:00,68.54,68.55,68.38,68.43,137600.0,41.5002,41.5062,41.4033,41.4336,137600.0
2008-03-19 13:05:00,68.43,68.61,68.43,68.54,110500.0,41.4336,41.5426,41.4336,41.5002,110500.0
2008-03-19 13:10:00,68.55,68.56,68.44,68.51,101000.0,41.5062,41.5123,41.4396,41.482,101000.0
2008-03-19 13:15:00,68.51,68.63,68.45,68.61,110600.0,41.482,41.5547,41.4457,41.5426,110600.0
2008-03-19 13:20:00,68.61,68.67,68.57,68.61,201100.0,41.5426,41.5789,41.5183,41.5426,201100.0
2008-03-19 13:25:00,68.61,68.63,68.44,68.48,198500.0,41.5426,41.5547,41.4396,41.4638,198500.0
2008-03-19 13:30:00,68.49,68.57,68.43,68.48,127500.0,41.4699,41.5183,41.4336,41.4638,127500.0
2008-03-19 13:35:00,68.48,68.57,68.48,68.53,111600.0,41.4638,41.5183,41.4638,41.4941,111600.0
2008-03-19 13:40:00,68.53,68.63,68.44,68.54,184100.0,41.4941,41.5547,41.4396,41.5002,184100.0
2008-03-19 13:45:00,68.54,68.58,68.5,68.54,82500.0,41.5002,41.5244,41.476,41.5002,82500.0
2008-03-19 13:50:00,68.55,68.57,68.36,68.43,260400.0,41.5062,41.5183,41.3912,41.4336,260400.0
2008-03-19 13:55:00,68.44,68.57,68.4,68.45,174100.0,41.4396,41.5183,41.4154,41.4457,174100.0
2008-03-19 14:00:00,68.45,68.46,68.21,68.23,252400.0,41.4457,41.4517,41.3004,41.3125,252400.0
2008-03-19 14:05:00,68.24,68.24,68.07,68.16,264400.0,41.3185,41.3185,41.2156,41.2701,264400.0
2008-03-19 14:10:00,68.15,68.27,68.15,68.24,202200.0,41.264,41.3367,41.264,41.3185,202200.0
2008-03-19 14:15:00,68.24,68.24,68.1,68.2,301500.0,41.3185,41.3185,41.2338,41.2943,301500.0
2008-03-19 14:20:00,68.2,68.25,68.19,68.21,135200.0,41.2943,41.3246,41.2882,41.3004,135200.0
2008-03-19 14:25:00,68.2,68.5,68.16,68.22,161200.0,41.2943,41.476,41.2701,41.3064,161200.0
2008-03-19 14:30:00,68.23,68.29,68.15,68.23,145600.0,41.3125,41.3488,41.264,41.3125,145600.0
2008-03-19 14:35:00,68.24,68.27,68.08,68.16,156800.0,41.3185,41.3367,41.2216,41.2701,156800.0
2008-03-19 14:40:00,68.17,68.21,68.1,68.15,159900.0,41.2761,41.3004,41.2338,41.264,159900.0
2008-03-19 14:45:00,68.15,68.21,68.06,68.07,184100.0,41.264,41.3004,41.2095,41.2156,184100.0
2008-03-19 14:50:00,68.08,68.2,68.05,68.2,236100.0,41.2216,41.2943,41.2035,41.2943,236100.0
2008-03-19 14:55:00,68.21,68.32,68.19,68.28,353700.0,41.3004,41.367,41.2882,41.3427,353700.0
2008-03-19 15:00:00,68.27,68.4,68.27,68.36,196600.0,41.3367,41.4154,41.3367,41.3912,196600.0
2008-03-19 15:05:00,68.37,68.5,68.32,68.49,204400.0,41.3972,41.476,41.367,41.4699,204400.0
2008-03-19 15:10:00,68.49,68.52,68.35,68.39,184000.0,41.4699,41.4881,41.3851,41.4093,184000.0
2008-03-19 15:15:00,68.4,68.43,68.33,68.37,193200.0,41.4154,41.4336,41.373,41.3972,193200.0
2008-03-19 15:20:00,68.37,68.45,68.26,68.27,252700.0,41.3972,41.4457,41.3306,41.3367,252700.0
2008-03-19 15:25:00,68.26,68.26,68.14,68.16,208600.0,41.3306,41.3306,41.258,41.2701,208600.0
2008-03-19 15:30:00,68.15,68.22,68.13,68.16,255900.0,41.264,41.3064,41.2519,41.2701,255900.0
2008-03-19 15:35:00,68.17,68.2,68.04,68.05,269200.0,41.2761,41.2943,41.1974,41.2035,269200.0
2008-03-19 15:40:00,68.05,68.18,68.0,68.1,296700.0,41.2035,41.2822,41.1732,41.2338,296700.0
2008-03-19 15:45:00,68.1,68.14,68.01,68.09,292500.0,41.2338,41.258,41.1793,41.2277,292500.0
2008-03-19 15:50:00,68.09,68.11,67.89,67.9,495900.0,41.2277,41.2398,41.1066,41.1127,495900.0
2008-03-19 15:55:00,67.91,68.02,67.78,67.8,511600.0,41.1187,41.1853,41.04,41.0521,511600.0
2008-03-20 09:30:00,68.49,68.49,68.0,68.38,4041200.0,41.4699,41.4699,41.1732,41.4033,4041200.0
2008-03-20 09:35:00,68.35,68.46,68.16,68.16,162600.0,41.3851,41.4517,41.2701,41.2701,162600.0
2008-03-20 09:40:00,68.19,68.42,68.14,68.39,171800.0,41.2882,41.4275,41.258,41.4093,171800.0
2008-03-20 09:45:00,68.4,68.45,68.32,68.37,156200.0,41.4154,41.4457,41.367,41.3972,156200.0
2008-03-20 09:50:00,68.38,68.53,68.35,68.47,125900.0,41.4033,41.4941,41.3851,41.4578,125900.0
2008-03-20 09:55:00,68.48,68.58,68.41,68.41,222800.0,41.4638,41.5244,41.4215,41.4215,222800.0
2008-03-20 10:00:00,68.42,68.73,68.42,68.64,313900.0,41.4275,41.6152,41.4275,41.5607,313900.0
2008-03-20 10:05:00,68.64,68.65,68.52,68.56,138900.0,41.5607,41.5668,41.4881,41.5123,138900.0
2008-03-20 10:10:00,68.55,68.66,68.41,68.44,209500.0,41.5062,41.5728,41.4215,41.4396,209500.0
2008-03-20 10:15:00,68.45,68.54,68.43,68.54,147300.0,41.4457,41.5002,41.4336,41.5002,147300.0
2008-03-20 10:20:00,68.53,68.6,68.5,68.53,122100.0,41.4941,41.5365,41.476,41.4941,122100.0
2008-03-20 10:25:00,68.53,68.55,68.35,68.37,208400.0,41.4941,41.5062,41.3851,41.3972,208400.0
2008-03-20 10:30:00,68.36,68.5,68.27,68.42,156300.0,41.3912,41.476,41.3367,41.4275,156300.0
2008-03-20 10:35:00,68.42,68.44,68.25,68.27,124400.0,41.4275,41.4396,41.3246,41.3367,124400.0
2008-03-20 10:40:00,68.27,68.27,68.11,68.17,140700.0,41.3367,41.3367,41.2398,41.2761,140700.0
2008-03-20 10:45:00,68.17,68.23,68.17,68.22,111900.0,41.2761,41.3125,41.2761,41.3064,111900.0
2008-03-20 10:50:00,68.23,68.27,68.08,68.08,166900.0,41.3125,41.3367,41.2216,41.2216,166900.0
2008-03-20 10:55:00,68.08,68.21,68.05,68.1,98600.0,41.2216,41.3004,41.2035,41.2338,98600.0
2008-03-20 11:00:00,68.09,68.18,68.08,68.17,101400.0,41.2277,41.2822,41.2216,41.2761,101400.0
2008-03-20 11:05:00,68.16,68.25,68.15,68.19,92700.0,41.2701,41.3246,41.264,41.2882,92700.0
2008-03-20 11:10:00,68.18,68.18,68.09,68.15,63000.0,41.2822,41.2822,41.2277,41.264,63000.0
2008-03-20 11:15:00,68.15,68.16,68.06,68.12,97900.0,41.264,41.2701,41.2095,41.2459,97900.0
2008-03-20 11:20:00,68.12,68.26,68.1,68.21,96300.0,41.2459,41.3306,41.2338,41.3004,96300.0
2008-03-20 11:25:00,68.21,68.25,68.16,68.21,81700.0,41.3004,41.3246,41.2701,41.3004,81700.0
2008-03-20 11:30:00,68.2,68.2,68.12,68.14,104300.0,41.2943,41.2943,41.2459,41.258,104300.0
2008-03-20 11:35:00,68.13,68.19,68.07,68.16,96900.0,41.2519,41.2882,41.2156,41.2701,96900.0
2008-03-20 11:40:00,68.16,68.24,68.14,68.21,77800.0,41.2701,41.3185,41.258,41.3004,77800.0
2008-03-20 11:45:00,68.21,68.29,68.19,68.25,143700.0,41.3004,41.3488,41.2882,41.3246,143700.0
2008-03-20 11:50:00,68.25,68.27,68.17,68.22,117100.0,41.3246,41.3367,41.2761,41.3064,117100.0
2008-03-20 11:55:00,68.22,68.26,68.21,68.24,74900.0,41.3064,41.3306,41.3004,41.3185,74900.0
2008-03-20 12:00:00,68.25,68.29,68.21,68.24,187900.0,41.3246,41.3488,41.3004,41.3185,187900.0
2008-03-20 12:05:00,68.24,68.33,68.14,68.33,230700.0,41.3185,41.373,41.258,41.373,230700.0
2008-03-20 12:10:00,68.33,68.44,68.32,68.43,126200.0,41.373,41.4396,41.367,41.4336,126200.0
2008-03-20 12:15:00,68.42,68.55,68.39,68.49,233900.0,41.4275,41.5062,41.4093,41.4699,233900.0
2008-03-20 12:20:00,68.48,68.61,68.42,68.49,146500.0,41.4638,41.5426,41.4275,41.4699,146500.0
2008-03-20 12:25:00,68.49,68.54,68.44,68.49,102100.0,41.4699,41.5002,41.4396,41.4699,102100.0
2008-03-20 12:30:00,68.5,68.54,68.43,68.43,126900.0,41.476,41.5002,41.4336,41.4336,126900.0
2008-03-20 12:35:00,68.42,68.46,68.38,68.43,92800.0,41.4275,41.4517,41.4033,41.4336,92800.0
2008-03-20 12:40:00,68.43,68.46,68.37,68.41,102400.0,41.4336,41.4517,41.3972,41.4215,102400.0
2008-03-20 12:45:00,68.42,68.53,68.38,68.48,81400.0,41.4275,41.4941,41.4033,41.4638,81400.0
2008-03-20 12:50:00,68.48,68.5,68.45,68.46,69200.0,41.4638,41.476,41.4457,41.4517,69200.0
2008-03-20 12:55:00,68.46,68.47,68.37,68.37,98600.0,41.4517,41.4578,41.3972,41.3972,98600.0
2008-03-20 13:00:00,68.37,68.54,68.36,68.5,100300.0,41.3972,41.5002,41.3912,41.476,100300.0
2008-03-20 13:05:00,68.5,68.51,68.44,68.46,60100.0,41.476,41.482,41.4396,41.4517,60100.0
2008-03-20 13:10:00,68.46,68.53,68.42,68.47,99700.0,41.4517,41.4941,41.4275,41.4578,99700.0
2008-03-20 13:15:00,68.47,68.49,68.4,68.47,53900.0,41.4578,41.4699,41.4154,41.4578,53900.0
2008-03-20 13:20:00,68.47,68.53,68.46,68.51,76500.0,41.4578,41.4941,41.4517,41.482,76500.0
2008-03-20 13:25:00,68.51,68.57,68.5,68.56,121800.0,41.482,41.5183,41.476,41.5123,121800.0
2008-03-20 13:30:00,68.55,68.65,68.53,68.57,94200.0,41.5062,41.5668,41.4941,41.5183,94200.0
2008-03-20 13:35:00,68.58,68.67,68.58,68.66,88700.0,41.5244,41.5789,41.5244,41.5728,88700.0
2008-03-20 13:40:00,68.66,68.7,68.64,68.69,81300.0,41.5728,41.597,41.5607,41.591,81300.0
2008-03-20 13:45:00,68.69,68.73,68.67,68.7,68700.0,41.591,41.6152,41.5789,41.597,68700.0
2008-03-20 13:50:00,68.7,68.73,68.65,68.73,49000.0,41.597,41.6152,41.5668,41.6152,49000.0
2008-03-20 13:55:00,68.73,68.75,68.65,68.74,120800.0,41.6152,41.6273,41.5668,41.6213,120800.0
2008-03-20 14:00:00,68.74,68.87,68.73,68.78,132100.0,41.6213,41.7,41.6152,41.6455,132100.0
2008-03-20 14:05:00,68.78,68.89,68.77,68.78,118500.0,41.6455,41.7121,41.6394,41.6455,118500.0
2008-03-20 14:10:00,68.78,68.82,68.75,68.79,97400.0,41.6455,41.6697,41.6273,41.6515,97400.0
2008-03-20 14:15:00,68.79,68.88,68.77,68.8,123400.0,41.6515,41.706,41.6394,41.6576,123400.0
2008-03-20 14:20:00,68.8,68.85,68.75,68.81,63700.0,41.6576,41.6879,41.6273,41.6637,63700.0
2008-03-20 14:25:00,68.81,68.83,68.73,68.8,112200.0,41.6637,41.6758,41.6152,41.6576,112200.0
2008-03-20 14:30:00,68.8,68.91,68.78,68.9,80200.0,41.6576,41.7242,41.6455,41.7181,80200.0
2008-03-20 14:35:00,68.91,68.96,68.87,68.95,188400.0,41.7242,41.7545,41.7,41.7484,188400.0
2008-03-20 14:40:00,68.95,68.97,68.89,68.96,87800.0,41.7484,41.7605,41.7121,41.7545,87800.0
2008-03-20 14:45:00,68.96,69.0,68.93,68.99,101400.0,41.7545,41.7787,41.7363,41.7726,101400.0
2008-03-20 14:50:00,68.99,69.0,68.92,69.0,119400.0,41.7726,41.7787,41.7303,41.7787,119400.0
2008-03-20 14:55:00,69.0,69.08,68.97,69.06,181400.0,41.7787,41.8271,41.7605,41.815,181400.0
2008-03-20 15:00:00,69.05,69.15,69.04,69.14,135200.0,41.809,41.8695,41.8029,41.8635,135200.0
2008-03-20 15:05:00,69.14,69.15,69.06,69.1,106100.0,41.8635,41.8695,41.815,41.8392,106100.0
2008-03-20 15:10:00,69.1,69.2,69.07,69.15,114800.0,41.8392,41.8998,41.8211,41.8695,114800.0
2008-03-20 15:15:00,69.15,69.23,69.15,69.21,138200.0,41.8695,41.918,41.8695,41.9058,138200.0
2008-03-20 15:20:00,69.21,69.35,69.18,69.27,210300.0,41.9058,41.9906,41.8877,41.9422,210300.0
2008-03-20 15:25:00,69.27,69.28,69.12,69.2,191900.0,41.9422,41.9482,41.8514,41.8998,191900.0
2008-03-20 15:30:00,69.21,69.23,69.11,69.12,195900.0,41.9058,41.918,41.8453,41.8514,195900.0
2008-03-20 15:35:00,69.11,69.12,68.94,69.03,195900.0,41.8453,41.8514,41.7424,41.7969,195900.0
2008-03-20 15:40:00,69.03,69.14,69.0,69.07,360000.0,41.7969,41.8635,41.7787,41.8211,360000.0
2008-03-20 15:45:00,69.06,69.15,69.02,69.11,314100.0,41.815,41.8695,41.7908,41.8453,314100.0
2008-03-20 15:50:00,69.11,69.32,69.1,69.31,440100.0,41.8453,41.9725,41.8392,41.9664,440100.0
2008-03-20 15:55:00,69.31,69.39,69.27,69.31,545500.0,41.9664,42.0148,41.9422,41.9664,545500.0
2008-03-24 09:30:00,69.7,69.84,69.15,69.43,279500.0,42.2025,42.2873,41.8695,42.0391,279500.0
2008-03-24 09:35:00,69.42,69.5,69.36,69.49,108800.0,42.033,42.0814,41.9967,42.0754,108800.0
2008-03-24 09:40:00,69.49,69.55,69.37,69.4,125200.0,42.0754,42.1117,42.0027,42.0209,125200.0
2008-03-24 09:45:00,69.4,69.47,69.28,69.32,134600.0,42.0209,42.0633,41.9482,41.9725,134600.0
2008-03-24 09:50:00,69.34,69.42,69.24,69.24,153200.0,41.9846,42.033,41.924,41.924,153200.0
2008-03-24 09:55:00,69.24,69.3,69.12,69.13,151500.0,41.924,41.9603,41.8514,41.8574,151500.0
2008-03-24 10:00:00,69.12,69.34,69.11,69.21,213800.0,41.8514,41.9846,41.8453,41.9058,213800.0
2008-03-24 10:05:00,69.21,69.26,69.06,69.2,215300.0,41.9058,41.9361,41.815,41.8998,215300.0
2008-03-24 10:10:00,69.21,69.4,69.18,69.18,220200.0,41.9058,42.0209,41.8877,41.8877,220200.0
2008-03-24 10:15:00,69.18,69.24,69.09,69.23,135500.0,41.8877,41.924,41.8332,41.918,135500.0
2008-03-24 10:20:00,69.23,69.25,69.13,69.25,164400.0,41.918,41.9301,41.8574,41.9301,164400.0
2008-03-24 10:25:00,69.26,69.31,69.11,69.17,157800.0,41.9361,41.9664,41.8453,41.8816,157800.0
2008-03-24 10:30:00,69.16,69.25,69.14,69.16,133400.0,41.8756,41.9301,41.8635,41.8756,133400.0
2008-03-24 10:35:00,69.16,69.25,69.08,69.17,109500.0,41.8756,41.9301,41.8271,41.8816,109500.0
2008-03-24 10:40:00,69.17,69.25,69.12,69.24,109300.0,41.8816,41.9301,41.8514,41.924,109300.0
2008-03-24 10:45:00,69.25,69.29,69.23,69.29,118700.0,41.9301,41.9543,41.918,41.9543,118700.0
2008-03-24 10:50:00,69.29,69.4,69.27,69.32,113100.0,41.9543,42.0209,41.9422,41.9725,113100.0
2008-03-24 10:55:00,69.33,69.37,69.27,69.28,68800.0,41.9785,42.0027,41.9422,41.9482,68800.0
2008-03-24 11:00:00,69.28,69.34,69.25,69.29,111700.0,41.9482,41.9846,41.9301,41.9543,111700.0
2008-03-24 11:05:00,69.29,69.42,69.29,69.39,55000.0,41.9543,42.033,41.9543,42.0148,55000.0
2008-03-24 11:10:00,69.39,69.54,69.37,69.52,103600.0,42.0148,42.1057,42.0027,42.0935,103600.0
2008-03-24 11:15:00,69.52,69.58,69.49,69.51,85800.0,42.0935,42.1299,42.0754,42.0875,85800.0
2008-03-24 11:20:00,69.52,69.52,69.44,69.49,43200.0,42.0935,42.0935,42.0451,42.0754,43200.0
2008-03-24 11:25:00,69.49,69.59,69.48,69.59,38100.0,42.0754,42.1359,42.0693,42.1359,38100.0
2008-03-24 11:30:00,69.59,69.6,69.52,69.53,78500.0,42.1359,42.142,42.0935,42.0996,78500.0
2008-03-24 11:35:00,69.55,69.55,69.43,69.5,58400.0,42.1117,42.1117,42.0391,42.0814,58400.0
2008-03-24 11:40:00,69.51,69.56,69.43,69.47,66900.0,42.0875,42.1178,42.0391,42.0633,66900.0
2008-03-24 11:45:00,69.47,69.54,69.47,69.5,63600.0,42.0633,42.1057,42.0633,42.0814,63600.0
2008-03-24 11:50:00,69.5,69.56,69.48,69.51,71100.0,42.0814,42.1178,42.0693,42.0875,71100.0
2008-03-24 11:55:00,69.52,69.54,69.4,69.44,65600.0,42.0935,42.1057,42.0209,42.0451,65600.0
2008-03-24 12:00:00,69.45,69.47,69.4,69.45,68100.0,42.0512,42.0633,42.0209,42.0512,68100.0
2008-03-24 12:05:00,69.46,69.56,69.45,69.54,37100.0,42.0572,42.1178,42.0512,42.1057,37100.0
2008-03-24 12:10:00,69.54,69.57,69.45,69.47,91500.0,42.1057,42.1238,42.0512,42.0633,91500.0
2008-03-24 12:15:00,69.48,69.64,69.45,69.59,122000.0,42.0693,42.1662,42.0512,42.1359,122000.0
2008-03-24 12:20:00,69.59,69.64,69.56,69.63,58700.0,42.1359,42.1662,42.1178,42.1602,58700.0
2008-03-24 12:25:00,69.64,69.64,69.54,69.56,50900.0,42.1662,42.1662,42.1057,42.1178,50900.0
2008-03-24 12:30:00,69.57,69.59,69.56,69.59,46000.0,42.1238,42.1359,42.1178,42.1359,46000.0
2008-03-24 12:35:00,69.59,69.6,69.54,69.6,47900.0,42.1359,42.142,42.1057,42.142,47900.0
2008-03-24 12:40:00,69.6,69.61,69.55,69.56,49000.0,42.142,42.148,42.1117,42.1178,49000.0
2008-03-24 12:45:00,69.57,69.69,69.57,69.59,103400.0,42.1238,42.1965,42.1238,42.1359,103400.0
2008-03-24 12:50:00,69.59,69.75,69.59,69.67,94600.0,42.1359,42.2328,42.1359,42.1844,94600.0
2008-03-24 12:55:00,69.66,69.66,69.62,69.62,27800.0,42.1783,42.1783,42.1541,42.1541,27800.0
2008-03-24 13:00:00,69.62,69.65,69.6,69.65,46400.0,42.1541,42.1723,42.142,42.1723,46400.0
2008-03-24 13:05:00,69.65,69.73,69.6,69.69,72100.0,42.1723,42.2207,42.142,42.1965,72100.0
2008-03-24 13:10:00,69.7,69.71,69.68,69.71,41700.0,42.2025,42.2086,42.1904,42.2086,41700.0
2008-03-24 13:15:00,69.7,69.72,69.68,69.69,23600.0,42.2025,42.2146,42.1904,42.1965,23600.0
2008-03-24 13:20:00,69.7,69.73,69.69,69.71,40600.0,42.2025,42.2207,42.1965,42.2086,40600.0
2008-03-24 13:25:00,69.72,69.74,69.68,69.71,46000.0,42.2146,42.2268,42.1904,42.2086,46000.0
2008-03-24 13:30:00,69.72,69.74,69.69,69.71,48800.0,42.2146,42.2268,42.1965,42.2086,48800.0
2008-03-24 13:35:00,69.71,69.72,69.68,69.68,38700.0,42.2086,42.2146,42.1904,42.1904,38700.0
2008-03-24 13:40:00,69.69,69.71,69.68,69.68,47100.0,42.1965,42.2086,42.1904,42.1904,47100.0
2008-03-24 13:45:00,69.68,69.74,69.67,69.74,81200.0,42.1904,42.2268,42.1844,42.2268,81200.0
2008-03-24 13:50:00,69.74,69.78,69.73,69.73,53700.0,42.2268,42.251,42.2207,42.2207,53700.0
2008-03-24 13:55:00,69.74,69.86,69.71,69.85,86000.0,42.2268,42.2994,42.2086,42.2934,86000.0
2008-03-24 14:00:00,69.84,69.84,69.75,69.77,117900.0,42.2873,42.2873,42.2328,42.2449,117900.0
2008-03-24 14:05:00,69.76,69.82,69.75,69.78,66900.0,42.2389,42.2752,42.2328,42.251,66900.0
2008-03-24 14:10:00,69.78,69.85,69.78,69.85,65100.0,42.251,42.2934,42.251,42.2934,65100.0
2008-03-24 14:15:00,69.86,69.9,69.82,69.9,107200.0,42.2994,42.3236,42.2752,42.3236,107200.0
2008-03-24 14:20:00,69.9,69.92,69.82,69.88,90100.0,42.3236,42.3357,42.2752,42.3115,90100.0
2008-03-24 14:25:00,69.88,69.92,69.84,69.9,91800.0,42.3115,42.3357,42.2873,42.3236,91800.0
2008-03-24 14:30:00,69.9,69.91,69.85,69.87,92600.0,42.3236,42.3297,42.2934,42.3055,92600.0
2008-03-24 14:35:00,69.87,69.94,69.85,69.94,131000.0,42.3055,42.3479,42.2934,42.3479,131000.0
2008-03-24 14:40:00,69.94,70.0,69.88,69.97,204400.0,42.3479,42.3842,42.3115,42.366,204400.0
2008-03-24 14:45:00,69.97,69.99,69.96,69.97,112400.0,42.366,42.3781,42.36,42.366,112400.0
2008-03-24 14:50:00,69.98,70.0,69.97,70.0,186400.0,42.3721,42.3842,42.366,42.3842,186400.0
2008-03-24 14:55:00,70.0,70.0,69.97,69.98,244800.0,42.3842,42.3842,42.366,42.3721,244800.0
2008-03-24 15:00:00,69.98,70.0,69.97,69.99,253200.0,42.3721,42.3842,42.366,42.3781,253200.0
2008-03-24 15:05:00,69.98,69.99,69.92,69.97,203500.0,42.3721,42.3781,42.3357,42.366,203500.0
2008-03-24 15:10:00,69.97,69.99,69.97,69.99,164800.0,42.366,42.3781,42.366,42.3781,164800.0
2008-03-24 15:15:00,69.99,70.0,69.98,69.99,184900.0,42.3781,42.3842,42.3721,42.3781,184900.0
2008-03-24 15:20:00,69.99,70.0,69.98,69.99,159000.0,42.3781,42.3842,42.3721,42.3781,159000.0
2008-03-24 15:25:00,69.99,70.0,69.95,69.96,203500.0,42.3781,42.3842,42.3539,42.36,203500.0
2008-03-24 15:30:00,69.96,69.99,69.95,69.96,351800.0,42.36,42.3781,42.3539,42.36,351800.0
2008-03-24 15:35:00,69.96,69.98,69.93,69.94,250100.0,42.36,42.3721,42.3418,42.3479,250100.0
2008-03-24 15:40:00,69.95,69.97,69.93,69.95,194200.0,42.3539,42.366,42.3418,42.3539,194200.0
2008-03-24 15:45:00,69.95,69.97,69.91,69.95,228000.0,42.3539,42.366,42.3297,42.3539,228000.0
2008-03-24 15:50:00,69.95,70.0,69.87,69.92,280700.0,42.3539,42.3842,42.3055,42.3357,280700.0
2008-03-24 15:55:00,69.92,69.97,69.88,69.96,356400.0,42.3357,42.366,42.3115,42.36,356400.0
2008-03-25 09:30:00,69.98,69.98,69.55,69.78,297000.0,42.3721,42.3721,42.1117,42.251,297000.0
2008-03-25 09:35:00,69.79,69.85,69.5,69.74,172900.0,42.257,42.2934,42.0814,42.2268,172900.0
2008-03-25 09:40:00,69.75,69.86,69.65,69.75,144000.0,42.2328,42.2994,42.1723,42.2328,144000.0
2008-03-25 09:45:00,69.75,69.93,69.72,69.9,148200.0,42.2328,42.3418,42.2146,42.3236,148200.0
2008-03-25 09:50:00,69.89,69.95,69.87,69.88,149200.0,42.3176,42.3539,42.3055,42.3115,149200.0
2008-03-25 09:55:00,69.89,69.89,69.72,69.72,190200.0,42.3176,42.3176,42.2146,42.2146,190200.0
2008-03-25 10:00:00,69.73,69.89,69.56,69.86,230400.0,42.2207,42.3176,42.1178,42.2994,230400.0
2008-03-25 10:05:00,69.86,69.89,69.77,69.78,114900.0,42.2994,42.3176,42.2449,42.251,114900.0
2008-03-25 10:10:00,69.79,69.84,69.75,69.81,101200.0,42.257,42.2873,42.2328,42.2691,101200.0
2008-03-25 10:15:00,69.81,69.9,69.79,69.87,118800.0,42.2691,42.3236,42.257,42.3055,118800.0
2008-03-25 10:20:00,69.87,69.91,69.85,69.87,93800.0,42.3055,42.3297,42.2934,42.3055,93800.0
2008-03-25 10:25:00,69.88,69.89,69.8,69.8,85500.0,42.3115,42.3176,42.2631,42.2631,85500.0
2008-03-25 10:30:00,69.8,69.82,69.67,69.73,109800.0,42.2631,42.2752,42.1844,42.2207,109800.0
2008-03-25 10:35:00,69.73,69.75,69.68,69.72,76600.0,42.2207,42.2328,42.1904,42.2146,76600.0
2008-03-25 10:40:00,69.73,69.73,69.69,69.69,129200.0,42.2207,42.2207,42.1965,42.1965,129200.0
2008-03-25 10:45:00,69.69,69.81,69.69,69.79,189600.0,42.1965,42.2691,42.1965,42.257,189600.0
2008-03-25 10:50:00,69.8,69.82,69.76,69.8,53100.0,42.2631,42.2752,42.2389,42.2631,53100.0
2008-03-25 10:55:00,69.8,69.85,69.71,69.74,128100.0,42.2631,42.2934,42.2086,42.2268,128100.0
2008-03-25 11:00:00,69.75,69.83,69.72,69.76,72400.0,42.2328,42.2813,42.2146,42.2389,72400.0
2008-03-25 11:05:00,69.76,69.77,69.69,69.69,102800.0,42.2389,42.2449,42.1965,42.1965,102800.0
2008-03-25 11:10:00,69.69,69.75,69.66,69.71,92100.0,42.1965,42.2328,42.1783,42.2086,92100.0
2008-03-25 11:15:00,69.71,69.8,69.71,69.78,82000.0,42.2086,42.2631,42.2086,42.251,82000.0
2008-03-25 11:20:00,69.78,69.81,69.75,69.8,69300.0,42.251,42.2691,42.2328,42.2631,69300.0
2008-03-25 11:25:00,69.8,69.85,69.79,69.8,60400.0,42.2631,42.2934,42.257,42.2631,60400.0
2008-03-25 11:30:00,69.8,69.87,69.77,69.85,56800.0,42.2631,42.3055,42.2449,42.2934,56800.0
2008-03-25 11:35:00,69.85,69.87,69.7,69.74,67000.0,42.2934,42.3055,42.2025,42.2268,67000.0
2008-03-25 11:40:00,69.74,69.77,69.71,69.75,45900.0,42.2268,42.2449,42.2086,42.2328,45900.0
2008-03-25 11:45:00,69.75,69.76,69.71,69.74,51200.0,42.2328,42.2389,42.2086,42.2268,51200.0
2008-03-25 11:50:00,69.75,69.9,69.73,69.76,90100.0,42.2328,42.3236,42.2207,42.2389,90100.0
2008-03-25 11:55:00,69.77,69.78,69.73,69.73,51500.0,42.2449,42.251,42.2207,42.2207,51500.0
2008-03-25 12:00:00,69.74,69.74,69.67,69.73,65800.0,42.2268,42.2268,42.1844,42.2207,65800.0
2008-03-25 12:05:00,69.73,69.82,69.72,69.82,100000.0,42.2207,42.2752,42.2146,42.2752,100000.0
2008-03-25 12:10:00,69.82,69.88,69.73,69.75,113400.0,42.2752,42.3115,42.2207,42.2328,113400.0
2008-03-25 12:15:00,69.74,69.85,69.74,69.84,91300.0,42.2268,42.2934,42.2268,42.2873,91300.0
2008-03-25 12:20:00,69.84,69.85,69.77,69.82,66300.0,42.2873,42.2934,42.2449,42.2752,66300.0
2008-03-25 12:25:00,69.82,69.87,69.81,69.82,80200.0,42.2752,42.3055,42.2691,42.2752,80200.0
2008-03-25 12:30:00,69.82,69.82,69.75,69.8,76200.0,42.2752,42.2752,42.2328,42.2631,76200.0
2008-03-25 12:35:00,69.79,69.8,69.76,69.78,129400.0,42.257,42.2631,42.2389,42.251,129400.0
2008-03-25 12:40:00,69.78,69.82,69.77,69.81,39200.0,42.251,42.2752,42.2449,42.2691,39200.0
2008-03-25 12:45:00,69.81,69.86,69.8,69.82,58900.0,42.2691,42.2994,42.2631,42.2752,58900.0
2008-03-25 12:50:00,69.81,69.86,69.79,69.81,75100.0,42.2691,42.2994,42.257,42.2691,75100.0
2008-03-25 12:55:00,69.81,69.82,69.72,69.76,84600.0,42.2691,42.2752,42.2146,42.2389,84600.0
2008-03-25 13:00:00,69.76,69.79,69.69,69.7,75700.0,42.2389,42.257,42.1965,42.2025,75700.0
2008-03-25 13:05:00,69.69,69.7,69.62,69.64,82900.0,42.1965,42.2025,42.1541,42.1662,82900.0
2008-03-25 13:10:00,69.63,69.66,69.58,69.65,95300.0,42.1602,42.1783,42.1299,42.1723,95300.0
2008-03-25 13:15:00,69.66,69.67,69.64,69.66,48200.0,42.1783,42.1844,42.1662,42.1783,48200.0
2008-03-25 13:20:00,69.66,69.71,69.63,69.71,94800.0,42.1783,42.2086,42.1602,42.2086,94800.0
2008-03-25 13:25:00,69.7,69.73,69.66,69.66,50800.0,42.2025,42.2207,42.1783,42.1783,50800.0
2008-03-25 13:30:00,69.66,69.66,69.56,69.6,95800.0,42.1783,42.1783,42.1178,42.142,95800.0
2008-03-25 13:35:00,69.6,69.65,69.52,69.54,121200.0,42.142,42.1723,42.0935,42.1057,121200.0
2008-03-25 13:40:00,69.55,69.6,69.52,69.6,53900.0,42.1117,42.142,42.0935,42.142,53900.0
2008-03-25 13:45:00,69.6,69.69,69.56,69.69,113300.0,42.142,42.1965,42.1178,42.1965,113300.0
2008-03-25 13:50:00,69.69,69.69,69.61,69.61,97500.0,42.1965,42.1965,42.148,42.148,97500.0
2008-03-25 13:55:00,69.62,69.68,69.55,69.62,95300.0,42.1541,42.1904,42.1117,42.1541,95300.0
2008-03-25 14:00:00,69.62,69.7,69.58,69.58,115300.0,42.1541,42.2025,42.1299,42.1299,115300.0
2008-03-25 14:05:00,69.58,69.62,69.51,69.52,107700.0,42.1299,42.1541,42.0875,42.0935,107700.0
2008-03-25 14:10:00,69.52,69.53,69.41,69.41,117500.0,42.0935,42.0996,42.0269,42.0269,117500.0
2008-03-25 14:15:00,69.42,69.47,69.38,69.41,172100.0,42.033,42.0633,42.0088,42.0269,172100.0
2008-03-25 14:20:00,69.41,69.42,69.37,69.41,291200.0,42.0269,42.033,42.0027,42.0269,291200.0
2008-03-25 14:25:00,69.41,69.43,69.37,69.4,96700.0,42.0269,42.0391,42.0027,42.0209,96700.0
2008-03-25 14:30:00,69.4,69.41,69.35,69.38,145800.0,42.0209,42.0269,41.9906,42.0088,145800.0
2008-03-25 14:35:00,69.39,69.4,69.33,69.35,215100.0,42.0148,42.0209,41.9785,41.9906,215100.0
2008-03-25 14:40:00,69.35,69.38,69.32,69.37,137100.0,41.9906,42.0088,41.9725,42.0027,137100.0
2008-03-25 14:45:00,69.36,69.42,69.35,69.39,185300.0,41.9967,42.033,41.9906,42.0148,185300.0
2008-03-25 14:50:00,69.4,69.49,69.38,69.49,238500.0,42.0209,42.0754,42.0088,42.0754,238500.0
2008-03-25 14:55:00,69.49,69.52,69.47,69.5,110200.0,42.0754,42.0935,42.0633,42.0814,110200.0
2008-03-25 15:00:00,69.5,69.59,69.5,69.58,133000.0,42.0814,42.1359,42.0814,42.1299,133000.0
2008-03-25 15:05:00,69.58,69.61,69.51,69.53,197300.0,42.1299,42.148,42.0875,42.0996,197300.0
2008-03-25 15:10:00,69.53,69.55,69.49,69.53,192900.0,42.0996,42.1117,42.0754,42.0996,192900.0
2008-03-25 15:15:00,69.53,69.57,69.51,69.51,99700.0,42.0996,42.1238,42.0875,42.0875,99700.0
2008-03-25 15:20:00,69.52,69.57,69.51,69.57,139500.0,42.0935,42.1238,42.0875,42.1238,139500.0
2008-03-25 15:25:00,69.58,69.59,69.52,69.56,142000.0,42.1299,42.1359,42.0935,42.1178,142000.0
2008-03-25 15:30:00,69.56,69.58,69.52,69.53,159300.0,42.1178,42.1299,42.0935,42.0996,159300.0
2008-03-25 15:35:00,69.53,69.54,69.51,69.53,126600.0,42.0996,42.1057,42.0875,42.0996,126600.0
2008-03-25 15:40:00,69.54,69.59,69.51,69.52,234000.0,42.1057,42.1359,42.0875,42.0935,234000.0
2008-03-25 15:45:00,69.52,69.57,69.49,69.55,222300.0,42.0935,42.1238,42.0754,42.1117,222300.0
2008-03-25 15:50:00,69.56,69.56,69.45,69.47,296300.0,42.1178,42.1178,42.0512,42.0633,296300.0
2008-03-25 15:55:00,69.47,69.52,69.44,69.52,393500.0,42.0633,42.0935,42.0451,42.0935,393500.0
2008-03-26 09:30:00,69.32,69.44,69.06,69.24,266800.0,41.9725,42.0451,41.815,41.924,266800.0
2008-03-26 09:35:00,69.25,69.38,69.18,69.33,116700.0,41.9301,42.0088,41.8877,41.9785,116700.0
2008-03-26 09:40:00,69.33,69.36,69.12,69.27,143200.0,41.9785,41.9967,41.8514,41.9422,143200.0
2008-03-26 09:45:00,69.27,69.34,69.18,69.27,98600.0,41.9422,41.9846,41.8877,41.9422,98600.0
2008-03-26 09:50:00,69.27,69.46,69.27,69.41,152500.0,41.9422,42.0572,41.9422,42.0269,152500.0
2008-03-26 09:55:00,69.41,69.47,69.36,69.44,96600.0,42.0269,42.0633,41.9967,42.0451,96600.0
2008-03-26 10:00:00,69.42,69.49,69.34,69.36,232200.0,42.033,42.0754,41.9846,41.9967,232200.0
2008-03-26 10:05:00,69.38,69.45,69.37,69.45,195000.0,42.0088,42.0512,42.0027,42.0512,195000.0
2008-03-26 10:10:00,69.45,69.47,69.34,69.45,121000.0,42.0512,42.0633,41.9846,42.0512,121000.0
2008-03-26 10:15:00,69.45,69.55,69.44,69.51,71400.0,42.0512,42.1117,42.0451,42.0875,71400.0
2008-03-26 10:20:00,69.52,69.61,69.52,69.57,71500.0,42.0935,42.148,42.0935,42.1238,71500.0
2008-03-26 10:25:00,69.58,69.62,69.51,69.62,100300.0,42.1299,42.1541,42.0875,42.1541,100300.0
2008-03-26 10:30:00,69.62,69.63,69.51,69.51,92200.0,42.1541,42.1602,42.0875,42.0875,92200.0
2008-03-26 10:35:00,69.51,69.54,69.45,69.51,82800.0,42.0875,42.1057,42.0512,42.0875,82800.0
2008-03-26 10:40:00,69.52,69.6,69.51,69.58,65000.0,42.0935,42.142,42.0875,42.1299,65000.0
2008-03-26 10:45:00,69.58,69.7,69.56,69.58,125700.0,42.1299,42.2025,42.1178,42.1299,125700.0
2008-03-26 10:50:00,69.58,69.68,69.58,69.68,65900.0,42.1299,42.1904,42.1299,42.1904,65900.0
2008-03-26 10:55:00,69.68,69.69,69.6,69.67,46800.0,42.1904,42.1965,42.142,42.1844,46800.0
2008-03-26 11:00:00,69.67,69.76,69.65,69.75,104900.0,42.1844,42.2389,42.1723,42.2328,104900.0
2008-03-26 11:05:00,69.74,69.9,69.74,69.83,80000.0,42.2268,42.3236,42.2268,42.2813,80000.0
2008-03-26 11:10:00,69.83,69.85,69.75,69.8,48700.0,42.2813,42.2934,42.2328,42.2631,48700.0
2008-03-26 11:15:00,69.79,69.83,69.7,69.78,55500.0,42.257,42.2813,42.2025,42.251,55500.0
2008-03-26 11:20:00,69.78,69.8,69.7,69.79,89900.0,42.251,42.2631,42.2025,42.257,89900.0
2008-03-26 11:25:00,69.79,69.88,69.77,69.87,88400.0,42.257,42.3115,42.2449,42.3055,88400.0
2008-03-26 11:30:00,69.86,69.87,69.81,69.86,50800.0,42.2994,42.3055,42.2691,42.2994,50800.0
2008-03-26 11:35:00,69.86,69.87,69.76,69.78,30500.0,42.2994,42.3055,42.2389,42.251,30500.0
2008-03-26 11:40:00,69.77,69.78,69.65,69.66,98900.0,42.2449,42.251,42.1723,42.1783,98900.0
2008-03-26 11:45:00,69.66,69.73,69.65,69.7,55200.0,42.1783,42.2207,42.1723,42.2025,55200.0
2008-03-26 11:50:00,69.72,69.79,69.69,69.77,41100.0,42.2146,42.257,42.1965,42.2449,41100.0
2008-03-26 11:55:00,69.77,69.84,69.77,69.77,35900.0,42.2449,42.2873,42.2449,42.2449,35900.0
2008-03-26 12:00:00,69.77,69.81,69.75,69.76,65500.0,42.2449,42.2691,42.2328,42.2389,65500.0
2008-03-26 12:05:00,69.76,69.84,69.75,69.79,71400.0,42.2389,42.2873,42.2328,42.257,71400.0
2008-03-26 12:10:00,69.79,69.79,69.62,69.64,96500.0,42.257,42.257,42.1541,42.1662,96500.0
2008-03-26 12:15:00,69.63,69.67,69.6,69.6,93500.0,42.1602,42.1844,42.142,42.142,93500.0
2008-03-26 12:20:00,69.6,69.63,69.6,69.62,53800.0,42.142,42.1602,42.142,42.1541,53800.0
2008-03-26 12:25:00,69.61,69.62,69.59,69.61,68900.0,42.148,42.1541,42.1359,42.148,68900.0
2008-03-26 12:30:00,69.61,69.63,69.55,69.57,95200.0,42.148,42.1602,42.1117,42.1238,95200.0
2008-03-26 12:35:00,69.57,69.59,69.57,69.57,30400.0,42.1238,42.1359,42.1238,42.1238,30400.0
2008-03-26 12:40:00,69.58,69.59,69.5,69.52,56100.0,42.1299,42.1359,42.0814,42.0935,56100.0
2008-03-26 12:45:00,69.52,69.59,69.51,69.59,51700.0,42.0935,42.1359,42.0875,42.1359,51700.0
2008-03-26 12:50:00,69.58,69.62,69.55,69.6,68900.0,42.1299,42.1541,42.1117,42.142,68900.0
2008-03-26 12:55:00,69.6,69.63,69.55,69.57,113000.0,42.142,42.1602,42.1117,42.1238,113000.0
2008-03-26 13:00:00,69.56,69.59,69.52,69.54,39100.0,42.1178,42.1359,42.0935,42.1057,39100.0
2008-03-26 13:05:00,69.55,69.58,69.43,69.45,58700.0,42.1117,42.1299,42.0391,42.0512,58700.0
2008-03-26 13:10:00,69.46,69.61,69.43,69.59,89900.0,42.0572,42.148,42.0391,42.1359,89900.0
2008-03-26 13:15:00,69.59,69.63,69.59,69.6,53900.0,42.1359,42.1602,42.1359,42.142,53900.0
2008-03-26 13:20:00,69.61,69.62,69.57,69.6,37100.0,42.148,42.1541,42.1238,42.142,37100.0
2008-03-26 13:25:00,69.59,69.61,69.58,69.59,29600.0,42.1359,42.148,42.1299,42.1359,29600.0
2008-03-26 13:30:00,69.59,69.6,69.43,69.49,54300.0,42.1359,42.142,42.0391,42.0754,54300.0
2008-03-26 13:35:00,69.49,69.51,69.43,69.45,41100.0,42.0754,42.0875,42.0391,42.0512,41100.0
2008-03-26 13:40:00,69.44,69.48,69.42,69.45,32900.0,42.0451,42.0693,42.033,42.0512,32900.0
2008-03-26 13:45:00,69.45,69.5,69.43,69.46,41600.0,42.0512,42.0814,42.0391,42.0572,41600.0
2008-03-26 13:50:00,69.47,69.54,69.45,69.47,80100.0,42.0633,42.1057,42.0512,42.0633,80100.0
2008-03-26 13:55:00,69.49,69.49,69.45,69.49,18500.0,42.0754,42.0754,42.0512,42.0754,18500.0
2008-03-26 14:00:00,69.48,69.54,69.46,69.54,41300.0,42.0693,42.1057,42.0572,42.1057,41300.0
2008-03-26 14:05:00,69.54,69.61,69.54,69.59,55300.0,42.1057,42.148,42.1057,42.1359,55300.0
2008-03-26 14:10:00,69.59,69.69,69.57,69.67,38700.0,42.1359,42.1965,42.1238,42.1844,38700.0
2008-03-26 14:15:00,69.67,69.7,69.64,69.66,56600.0,42.1844,42.2025,42.1662,42.1783,56600.0
2008-03-26 14:20:00,69.65,69.67,69.63,69.66,75900.0,42.1723,42.1844,42.1602,42.1783,75900.0
2008-03-26 14:25:00,69.65,69.7,69.64,69.69,51500.0,42.1723,42.2025,42.1662,42.1965,51500.0
2008-03-26 14:30:00,69.69,69.75,69.65,69.73,90400.0,42.1965,42.2328,42.1723,42.2207,90400.0
2008-03-26 14:35:00,69.74,69.78,69.71,69.71,49400.0,42.2268,42.251,42.2086,42.2086,49400.0
2008-03-26 14:40:00,69.71,69.71,69.63,69.64,70200.0,42.2086,42.2086,42.1602,42.1662,70200.0
2008-03-26 14:45:00,69.63,69.69,69.63,69.69,65700.0,42.1602,42.1965,42.1602,42.1965,65700.0
2008-03-26 14:50:00,69.69,69.77,69.65,69.7,120300.0,42.1965,42.2449,42.1723,42.2025,120300.0
2008-03-26 14:55:00,69.71,69.82,69.65,69.81,171500.0,42.2086,42.2752,42.1723,42.2691,171500.0
2008-03-26 15:00:00,69.81,69.88,69.76,69.84,222700.0,42.2691,42.3115,42.2389,42.2873,222700.0
2008-03-26 15:05:00,69.83,69.88,69.8,69.8,115400.0,42.2813,42.3115,42.2631,42.2631,115400.0
2008-03-26 15:10:00,69.81,69.83,69.72,69.73,119900.0,42.2691,42.2813,42.2146,42.2207,119900.0
2008-03-26 15:15:00,69.73,69.75,69.7,69.7,81400.0,42.2207,42.2328,42.2025,42.2025,81400.0
2008-03-26 15:20:00,69.7,69.71,69.66,69.68,62100.0,42.2025,42.2086,42.1783,42.1904,62100.0
2008-03-26 15:25:00,69.68,69.68,69.54,69.58,200000.0,42.1904,42.1904,42.1057,42.1299,200000.0
2008-03-26 15:30:00,69.59,69.61,69.55,69.56,138400.0,42.1359,42.148,42.1117,42.1178,138400.0
2008-03-26 15:35:00,69.56,69.57,69.47,69.52,247800.0,42.1178,42.1238,42.0633,42.0935,247800.0
2008-03-26 15:40:00,69.52,69.57,69.46,69.52,225600.0,42.0935,42.1238,42.0572,42.0935,225600.0
2008-03-26 15:45:00,69.52,69.61,69.52,69.6,118800.0,42.0935,42.148,42.0935,42.142,118800.0
2008-03-26 15:50:00,69.6,69.6,69.51,69.57,189800.0,42.142,42.142,42.0875,42.1238,189800.0
2008-03-26 15:55:00,69.57,69.65,69.56,69.6,264300.0,42.1238,42.1723,42.1178,42.142,264300.0
2008-03-27 09:30:00,69.69,69.9,69.69,69.86,281500.0,42.1965,42.3236,42.1965,42.2994,281500.0
2008-03-27 09:35:00,69.87,69.96,69.86,69.88,164300.0,42.3055,42.36,42.2994,42.3115,164300.0
2008-03-27 09:40:00,69.89,69.9,69.76,69.86,167100.0,42.3176,42.3236,42.2389,42.2994,167100.0
2008-03-27 09:45:00,69.87,69.97,69.85,69.95,169200.0,42.3055,42.366,42.2934,42.3539,169200.0
2008-03-27 09:50:00,69.96,69.97,69.9,69.94,127100.0,42.36,42.366,42.3236,42.3479,127100.0
2008-03-27 09:55:00,69.95,69.96,69.93,69.94,129800.0,42.3539,42.36,42.3418,42.3479,129800.0
2008-03-27 10:00:00,69.94,69.98,69.93,69.96,233200.0,42.3479,42.3721,42.3418,42.36,233200.0
2008-03-27 10:05:00,69.96,70.0,69.96,69.98,460800.0,42.36,42.3842,42.36,42.3721,460800.0
2008-03-27 10:10:00,69.98,70.08,69.95,70.03,454400.0,42.3721,42.4326,42.3539,42.4023,454400.0
2008-03-27 10:15:00,70.04,70.1,69.97,70.02,191300.0,42.4084,42.4447,42.366,42.3963,191300.0
2008-03-27 10:20:00,70.02,70.04,69.93,70.01,139900.0,42.3963,42.4084,42.3418,42.3902,139900.0
2008-03-27 10:25:00,70.02,70.04,69.9,69.94,169800.0,42.3963,42.4084,42.3236,42.3479,169800.0
2008-03-27 10:30:00,69.94,69.98,69.74,69.82,162500.0,42.3479,42.3721,42.2268,42.2752,162500.0
2008-03-27 10:35:00,69.82,69.85,69.76,69.85,82000.0,42.2752,42.2934,42.2389,42.2934,82000.0
2008-03-27 10:40:00,69.85,69.89,69.8,69.82,82600.0,42.2934,42.3176,42.2631,42.2752,82600.0
2008-03-27 10:45:00,69.82,69.86,69.76,69.78,104200.0,42.2752,42.2994,42.2389,42.251,104200.0
2008-03-27 10:50:00,69.79,69.85,69.78,69.8,97600.0,42.257,42.2934,42.251,42.2631,97600.0
2008-03-27 10:55:00,69.81,69.82,69.7,69.75,80700.0,42.2691,42.2752,42.2025,42.2328,80700.0
2008-03-27 11:00:00,69.76,69.79,69.7,69.7,164900.0,42.2389,42.257,42.2025,42.2025,164900.0
2008-03-27 11:05:00,69.71,69.71,69.56,69.65,154100.0,42.2086,42.2086,42.1178,42.1723,154100.0
2008-03-27 11:10:00,69.66,69.66,69.58,69.6,67100.0,42.1783,42.1783,42.1299,42.142,67100.0
2008-03-27 11:15:00,69.6,69.69,69.56,69.64,132600.0,42.142,42.1965,42.1178,42.1662,132600.0
2008-03-27 11:20:00,69.65,69.68,69.56,69.66,111600.0,42.1723,42.1904,42.1178,42.1783,111600.0
2008-03-27 11:25:00,69.66,69.67,69.57,69.62,76900.0,42.1783,42.1844,42.1238,42.1541,76900.0
2008-03-27 11:30:00,69.61,69.61,69.53,69.55,268100.0,42.148,42.148,42.0996,42.1117,268100.0
2008-03-27 11:35:00,69.55,69.66,69.54,69.63,74100.0,42.1117,42.1783,42.1057,42.1602,74100.0
2008-03-27 11:40:00,69.64,69.64,69.58,69.63,117300.0,42.1662,42.1662,42.1299,42.1602,117300.0
2008-03-27 11:45:00,69.63,69.63,69.55,69.6,118500.0,42.1602,42.1602,42.1117,42.142,118500.0
2008-03-27 11:50:00,69.6,69.61,69.57,69.59,77700.0,42.142,42.148,42.1238,42.1359,77700.0
2008-03-27 11:55:00,69.59,69.61,69.57,69.6,95200.0,42.1359,42.148,42.1238,42.142,95200.0
2008-03-27 12:00:00,69.59,69.61,69.56,69.58,71500.0,42.1359,42.148,42.1178,42.1299,71500.0
2008-03-27 12:05:00,69.58,69.59,69.54,69.58,86000.0,42.1299,42.1359,42.1057,42.1299,86000.0
2008-03-27 12:10:00,69.58,69.6,69.56,69.59,110300.0,42.1299,42.142,42.1178,42.1359,110300.0
2008-03-27 12:15:00,69.59,69.65,69.54,69.64,211600.0,42.1359,42.1723,42.1057,42.1662,211600.0
2008-03-27 12:20:00,69.65,69.68,69.6,69.65,94100.0,42.1723,42.1904,42.142,42.1723,94100.0
2008-03-27 12:25:00,69.66,69.73,69.65,69.71,67100.0,42.1783,42.2207,42.1723,42.2086,67100.0
2008-03-27 12:30:00,69.71,69.75,69.54,69.73,292800.0,42.2086,42.2328,42.1057,42.2207,292800.0
2008-03-27 12:35:00,69.73,69.74,69.65,69.65,78700.0,42.2207,42.2268,42.1723,42.1723,78700.0
2008-03-27 12:40:00,69.66,69.77,69.65,69.77,99000.0,42.1783,42.2449,42.1723,42.2449,99000.0
2008-03-27 12:45:00,69.77,69.77,69.7,69.73,65400.0,42.2449,42.2449,42.2025,42.2207,65400.0
2008-03-27 12:50:00,69.72,69.74,69.69,69.73,67600.0,42.2146,42.2268,42.1965,42.2207,67600.0
2008-03-27 12:55:00,69.73,69.76,69.72,69.75,50800.0,42.2207,42.2389,42.2146,42.2328,50800.0
2008-03-27 13:00:00,69.75,69.8,69.74,69.79,73700.0,42.2328,42.2631,42.2268,42.257,73700.0
2008-03-27 13:05:00,69.79,69.82,69.75,69.79,49600.0,42.257,42.2752,42.2328,42.257,49600.0
2008-03-27 13:10:00,69.78,69.9,69.78,69.87,89100.0,42.251,42.3236,42.251,42.3055,89100.0
2008-03-27 13:15:00,69.88,69.93,69.82,69.82,75800.0,42.3115,42.3418,42.2752,42.2752,75800.0
2008-03-27 13:20:00,69.82,69.82,69.72,69.75,101700.0,42.2752,42.2752,42.2146,42.2328,101700.0
2008-03-27 13:25:00,69.75,69.75,69.73,69.73,31100.0,42.2328,42.2328,42.2207,42.2207,31100.0
2008-03-27 13:30:00,69.73,69.74,69.57,69.62,132100.0,42.2207,42.2268,42.1238,42.1541,132100.0
2008-03-27 13:35:00,69.61,69.63,69.53,69.59,176000.0,42.148,42.1602,42.0996,42.1359,176000.0
2008-03-27 13:40:00,69.6,69.61,69.52,69.56,135700.0,42.142,42.148,42.0935,42.1178,135700.0
2008-03-27 13:45:00,69.55,69.57,69.46,69.52,121500.0,42.1117,42.1238,42.0572,42.0935,121500.0
2008-03-27 13:50:00,69.52,69.56,69.49,69.54,70000.0,42.0935,42.1178,42.0754,42.1057,70000.0
2008-03-27 13:55:00,69.53,69.54,69.48,69.5,93900.0,42.0996,42.1057,42.0693,42.0814,93900.0
2008-03-27 14:00:00,69.5,69.51,69.4,69.43,101900.0,42.0814,42.0875,42.0209,42.0391,101900.0
2008-03-27 14:05:00,69.42,69.44,69.35,69.44,151000.0,42.033,42.0451,41.9906,42.0451,151000.0
2008-03-27 14:10:00,69.45,69.46,69.41,69.46,62800.0,42.0512,42.0572,42.0269,42.0572,62800.0
2008-03-27 14:15:00,69.46,69.55,69.45,69.53,156400.0,42.0572,42.1117,42.0512,42.0996,156400.0
2008-03-27 14:20:00,69.52,69.58,69.46,69.58,86100.0,42.0935,42.1299,42.0572,42.1299,86100.0
2008-03-27 14:25:00,69.58,69.64,69.52,69.55,88900.0,42.1299,42.1662,42.0935,42.1117,88900.0
2008-03-27 14:30:00,69.55,69.61,69.54,69.57,89800.0,42.1117,42.148,42.1057,42.1238,89800.0
2008-03-27 14:35:00,69.57,69.64,69.56,69.63,167100.0,42.1238,42.1662,42.1178,42.1602,167100.0
2008-03-27 14:40:00,69.63,69.68,69.63,69.66,104900.0,42.1602,42.1904,42.1602,42.1783,104900.0
2008-03-27 14:45:00,69.66,69.67,69.64,69.67,87300.0,42.1783,42.1844,42.1662,42.1844,87300.0
2008-03-27 14:50:00,69.66,69.7,69.65,69.67,146600.0,42.1783,42.2025,42.1723,42.1844,146600.0
2008-03-27 14:55:00,69.67,69.67,69.6,69.6,156300.0,42.1844,42.1844,42.142,42.142,156300.0
2008-03-27 15:00:00,69.6,69.66,69.57,69.64,139100.0,42.142,42.1783,42.1238,42.1662,139100.0
2008-03-27 15:05:00,69.64,69.73,69.62,69.72,159500.0,42.1662,42.2207,42.1541,42.2146,159500.0
2008-03-27 15:10:00,69.72,69.75,69.66,69.75,129600.0,42.2146,42.2328,42.1783,42.2328,129600.0
2008-03-27 15:15:00,69.74,69.78,69.74,69.76,89900.0,42.2268,42.251,42.2268,42.2389,89900.0
2008-03-27 15:20:00,69.77,69.77,69.65,69.68,165200.0,42.2449,42.2449,42.1723,42.1904,165200.0
2008-03-27 15:25:00,69.69,69.73,69.64,69.65,153900.0,42.1965,42.2207,42.1662,42.1723,153900.0
2008-03-27 15:30:00,69.65,69.65,69.56,69.57,126400.0,42.1723,42.1723,42.1178,42.1238,126400.0
2008-03-27 15:35:00,69.57,69.58,69.4,69.4,261600.0,42.1238,42.1299,42.0209,42.0209,261600.0
2008-03-27 15:40:00,69.4,69.49,69.33,69.36,257800.0,42.0209,42.0754,41.9785,41.9967,257800.0
2008-03-27 15:45:00,69.35,69.45,69.32,69.41,210000.0,41.9906,42.0512,41.9725,42.0269,210000.0
2008-03-27 15:50:00,69.41,69.47,69.37,69.44,227200.0,42.0269,42.0633,42.0027,42.0451,227200.0
2008-03-27 15:55:00,69.44,69.47,69.37,69.41,302000.0,42.0451,42.0633,42.0027,42.0269,302000.0
2008-03-28 09:30:00,69.55,69.75,69.41,69.74,244500.0,42.1117,42.2328,42.0269,42.2268,244500.0
2008-03-28 09:35:00,69.7,69.72,69.52,69.72,83700.0,42.2025,42.2146,42.0935,42.2146,83700.0
2008-03-28 09:40:00,69.7,69.73,69.66,69.7,105700.0,42.2025,42.2207,42.1783,42.2025,105700.0
2008-03-28 09:45:00,69.67,69.69,69.58,69.68,113300.0,42.1844,42.1965,42.1299,42.1904,113300.0
2008-03-28 09:50:00,69.66,69.84,69.66,69.76,124600.0,42.1783,42.2873,42.1783,42.2389,124600.0
2008-03-28 09:55:00,69.76,69.93,69.76,69.87,140300.0,42.2389,42.3418,42.2389,42.3055,140300.0
2008-03-28 10:00:00,69.87,69.97,69.86,69.93,139500.0,42.3055,42.366,42.2994,42.3418,139500.0
2008-03-28 10:05:00,69.93,70.03,69.9,70.03,151500.0,42.3418,42.4023,42.3236,42.4023,151500.0
2008-03-28 10:10:00,70.02,70.04,69.95,69.99,123500.0,42.3963,42.4084,42.3539,42.3781,123500.0
2008-03-28 10:15:00,69.98,69.98,69.75,69.84,146500.0,42.3721,42.3721,42.2328,42.2873,146500.0
2008-03-28 10:20:00,69.83,69.86,69.79,69.84,53400.0,42.2813,42.2994,42.257,42.2873,53400.0
2008-03-28 10:25:00,69.84,69.99,69.81,69.92,98600.0,42.2873,42.3781,42.2691,42.3357,98600.0
2008-03-28 10:30:00,69.91,69.99,69.9,69.94,76400.0,42.3297,42.3781,42.3236,42.3479,76400.0
2008-03-28 10:35:00,69.95,69.98,69.91,69.92,92700.0,42.3539,42.3721,42.3297,42.3357,92700.0
2008-03-28 10:40:00,69.92,69.93,69.83,69.83,92100.0,42.3357,42.3418,42.2813,42.2813,92100.0
2008-03-28 10:45:00,69.83,69.95,69.83,69.94,88900.0,42.2813,42.3539,42.2813,42.3479,88900.0
2008-03-28 10:50:00,69.93,70.01,69.93,69.96,143700.0,42.3418,42.3902,42.3418,42.36,143700.0
2008-03-28 10:55:00,69.96,69.97,69.85,69.9,91700.0,42.36,42.366,42.2934,42.3236,91700.0
2008-03-28 11:00:00,69.9,69.92,69.84,69.9,77700.0,42.3236,42.3357,42.2873,42.3236,77700.0
2008-03-28 11:05:00,69.9,69.94,69.83,69.85,101500.0,42.3236,42.3479,42.2813,42.2934,101500.0
2008-03-28 11:10:00,69.85,69.86,69.78,69.81,79800.0,42.2934,42.2994,42.251,42.2691,79800.0
2008-03-28 11:15:00,69.8,69.9,69.75,69.86,67400.0,42.2631,42.3236,42.2328,42.2994,67400.0
2008-03-28 11:20:00,69.85,69.96,69.79,69.86,119300.0,42.2934,42.36,42.257,42.2994,119300.0
2008-03-28 11:25:00,69.85,69.93,69.85,69.91,41900.0,42.2934,42.3418,42.2934,42.3297,41900.0
2008-03-28 11:30:00,69.91,69.94,69.88,69.93,41900.0,42.3297,42.3479,42.3115,42.3418,41900.0
2008-03-28 11:35:00,69.93,69.95,69.88,69.91,66200.0,42.3418,42.3539,42.3115,42.3297,66200.0
2008-03-28 11:40:00,69.91,69.96,69.89,69.96,18200.0,42.3297,42.36,42.3176,42.36,18200.0
2008-03-28 11:45:00,69.94,69.97,69.9,69.91,51700.0,42.3479,42.366,42.3236,42.3297,51700.0
2008-03-28 11:50:00,69.91,69.97,69.87,69.96,58100.0,42.3297,42.366,42.3055,42.36,58100.0
2008-03-28 11:55:00,69.96,70.01,69.94,70.0,99700.0,42.36,42.3902,42.3479,42.3842,99700.0
2008-03-28 12:00:00,70.0,70.01,69.96,70.0,68600.0,42.3842,42.3902,42.36,42.3842,68600.0
2008-03-28 12:05:00,69.99,70.0,69.87,69.89,75100.0,42.3781,42.3842,42.3055,42.3176,75100.0
2008-03-28 12:10:00,69.89,69.89,69.86,69.86,43400.0,42.3176,42.3176,42.2994,42.2994,43400.0
2008-03-28 12:15:00,69.87,69.87,69.77,69.78,73800.0,42.3055,42.3055,42.2449,42.251,73800.0
2008-03-28 12:20:00,69.77,69.84,69.77,69.81,37200.0,42.2449,42.2873,42.2449,42.2691,37200.0
2008-03-28 12:25:00,69.8,69.9,69.8,69.86,20900.0,42.2631,42.3236,42.2631,42.2994,20900.0
2008-03-28 12:30:00,69.86,69.87,69.8,69.84,35700.0,42.2994,42.3055,42.2631,42.2873,35700.0
2008-03-28 12:35:00,69.83,69.84,69.81,69.83,16200.0,42.2813,42.2873,42.2691,42.2813,16200.0
2008-03-28 12:40:00,69.81,69.83,69.74,69.75,46300.0,42.2691,42.2813,42.2268,42.2328,46300.0
2008-03-28 12:45:00,69.74,69.78,69.72,69.74,52400.0,42.2268,42.251,42.2146,42.2268,52400.0
2008-03-28 12:50:00,69.74,69.8,69.74,69.79,52200.0,42.2268,42.2631,42.2268,42.257,52200.0
2008-03-28 12:55:00,69.79,69.8,69.78,69.79,36800.0,42.257,42.2631,42.251,42.257,36800.0
2008-03-28 13:00:00,69.79,69.8,69.75,69.77,45800.0,42.257,42.2631,42.2328,42.2449,45800.0
2008-03-28 13:05:00,69.76,69.87,69.76,69.85,49400.0,42.2389,42.3055,42.2389,42.2934,49400.0
2008-03-28 13:10:00,69.84,69.89,69.83,69.88,24600.0,42.2873,42.3176,42.2813,42.3115,24600.0
2008-03-28 13:15:00,69.87,69.88,69.83,69.86,35300.0,42.3055,42.3115,42.2813,42.2994,35300.0
2008-03-28 13:20:00,69.86,69.88,69.82,69.87,36200.0,42.2994,42.3115,42.2752,42.3055,36200.0
2008-03-28 13:25:00,69.87,69.88,69.84,69.88,34000.0,42.3055,42.3115,42.2873,42.3115,34000.0
2008-03-28 13:30:00,69.87,69.89,69.79,69.81,43500.0,42.3055,42.3176,42.257,42.2691,43500.0
2008-03-28 13:35:00,69.81,69.88,69.8,69.87,44500.0,42.2691,42.3115,42.2631,42.3055,44500.0
2008-03-28 13:40:00,69.87,69.88,69.8,69.82,67300.0,42.3055,42.3115,42.2631,42.2752,67300.0
2008-03-28 13:45:00,69.81,69.86,69.81,69.83,34800.0,42.2691,42.2994,42.2691,42.2813,34800.0
2008-03-28 13:50:00,69.84,69.86,69.82,69.85,65600.0,42.2873,42.2994,42.2752,42.2934,65600.0
2008-03-28 13:55:00,69.84,69.87,69.83,69.84,55300.0,42.2873,42.3055,42.2813,42.2873,55300.0
2008-03-28 14:00:00,69.84,69.88,69.82,69.87,83800.0,42.2873,42.3115,42.2752,42.3055,83800.0
2008-03-28 14:05:00,69.87,69.87,69.84,69.86,73300.0,42.3055,42.3055,42.2873,42.2994,73300.0
2008-03-28 14:10:00,69.85,69.87,69.82,69.85,93900.0,42.2934,42.3055,42.2752,42.2934,93900.0
2008-03-28 14:15:00,69.84,69.86,69.81,69.83,65000.0,42.2873,42.2994,42.2691,42.2813,65000.0
2008-03-28 14:20:00,69.82,69.83,69.72,69.74,138800.0,42.2752,42.2813,42.2146,42.2268,138800.0
2008-03-28 14:25:00,69.73,69.74,69.67,69.68,125200.0,42.2207,42.2268,42.1844,42.1904,125200.0
2008-03-28 14:30:00,69.68,69.73,69.66,69.66,115200.0,42.1904,42.2207,42.1783,42.1783,115200.0
2008-03-28 14:35:00,69.66,69.68,69.59,69.6,90100.0,42.1783,42.1904,42.1359,42.142,90100.0
2008-03-28 14:40:00,69.61,69.7,69.6,69.69,81100.0,42.148,42.2025,42.142,42.1965,81100.0
2008-03-28 14:45:00,69.69,69.75,69.68,69.72,49900.0,42.1965,42.2328,42.1904,42.2146,49900.0
2008-03-28 14:50:00,69.72,69.73,69.69,69.72,36400.0,42.2146,42.2207,42.1965,42.2146,36400.0
2008-03-28 14:55:00,69.71,69.8,69.7,69.79,84400.0,42.2086,42.2631,42.2025,42.257,84400.0
2008-03-28 15:00:00,69.78,69.79,69.73,69.74,51300.0,42.251,42.257,42.2207,42.2268,51300.0
2008-03-28 15:05:00,69.73,69.77,69.62,69.63,152400.0,42.2207,42.2449,42.1541,42.1602,152400.0
2008-03-28 15:10:00,69.63,69.68,69.61,69.61,52300.0,42.1602,42.1904,42.148,42.148,52300.0
2008-03-28 15:15:00,69.61,69.61,69.5,69.55,146500.0,42.148,42.148,42.0814,42.1117,146500.0
2008-03-28 15:20:00,69.55,69.6,69.54,69.57,94700.0,42.1117,42.142,42.1057,42.1238,94700.0
2008-03-28 15:25:00,69.57,69.58,69.53,69.55,101300.0,42.1238,42.1299,42.0996,42.1117,101300.0
2008-03-28 15:30:00,69.55,69.6,69.53,69.59,89500.0,42.1117,42.142,42.0996,42.1359,89500.0
2008-03-28 15:35:00,69.59,69.63,69.56,69.59,156400.0,42.1359,42.1602,42.1178,42.1359,156400.0
2008-03-28 15:40:00,69.59,69.63,69.52,69.53,220000.0,42.1359,42.1602,42.0935,42.0996,220000.0
2008-03-28 15:45:00,69.53,69.55,69.37,69.45,173300.0,42.0996,42.1117,42.0027,42.0512,173300.0
2008-03-28 15:50:00,69.45,69.53,69.43,69.53,182700.0,42.0512,42.0996,42.0391,42.0996,182700.0
2008-03-28 15:55:00,69.53,69.55,69.42,69.45,312600.0,42.0996,42.1117,42.033,42.0512,312600.0
2008-03-31 09:30:00,69.56,69.56,69.15,69.19,309400.0,42.1178,42.1178,41.8695,41.8937,309400.0
2008-03-31 09:35:00,69.21,69.35,69.2,69.3,116500.0,41.9058,41.9906,41.8998,41.9603,116500.0
2008-03-31 09:40:00,69.3,69.32,69.19,69.26,120900.0,41.9603,41.9725,41.8937,41.9361,120900.0
2008-03-31 09:45:00,69.26,69.31,69.2,69.2,120900.0,41.9361,41.9664,41.8998,41.8998,120900.0
2008-03-31 09:50:00,69.2,69.3,69.2,69.22,80800.0,41.8998,41.9603,41.8998,41.9119,80800.0
2008-03-31 09:55:00,69.22,69.25,69.18,69.18,160800.0,41.9119,41.9301,41.8877,41.8877,160800.0
2008-03-31 10:00:00,69.19,69.19,68.99,69.01,158000.0,41.8937,41.8937,41.7726,41.7847,158000.0
2008-03-31 10:05:00,69.01,69.05,69.0,69.0,121900.0,41.7847,41.809,41.7787,41.7787,121900.0
2008-03-31 10:10:00,69.0,69.01,68.9,68.96,97900.0,41.7787,41.7847,41.7181,41.7545,97900.0
2008-03-31 10:15:00,68.97,69.0,68.91,69.0,90800.0,41.7605,41.7787,41.7242,41.7787,90800.0
2008-03-31 10:20:00,68.99,69.02,68.94,68.96,99100.0,41.7726,41.7908,41.7424,41.7545,99100.0
2008-03-31 10:25:00,68.97,68.98,68.92,68.93,95600.0,41.7605,41.7666,41.7303,41.7363,95600.0
2008-03-31 10:30:00,68.93,68.95,68.91,68.94,73200.0,41.7363,41.7484,41.7242,41.7424,73200.0
2008-03-31 10:35:00,68.94,68.96,68.9,68.95,89100.0,41.7424,41.7545,41.7181,41.7484,89100.0
2008-03-31 10:40:00,68.96,69.08,68.94,69.08,83200.0,41.7545,41.8271,41.7424,41.8271,83200.0
2008-03-31 10:45:00,69.08,69.09,69.0,69.03,69200.0,41.8271,41.8332,41.7787,41.7969,69200.0
2008-03-31 10:50:00,69.03,69.09,69.02,69.04,67800.0,41.7969,41.8332,41.7908,41.8029,67800.0
2008-03-31 10:55:00,69.05,69.12,69.03,69.1,101900.0,41.809,41.8514,41.7969,41.8392,101900.0
2008-03-31 11:00:00,69.1,69.1,69.05,69.06,74000.0,41.8392,41.8392,41.809,41.815,74000.0
2008-03-31 11:05:00,69.07,69.17,69.06,69.16,92500.0,41.8211,41.8816,41.815,41.8756,92500.0
2008-03-31 11:10:00,69.17,69.17,69.1,69.12,65900.0,41.8816,41.8816,41.8392,41.8514,65900.0
2008-03-31 11:15:00,69.12,69.16,69.07,69.13,56900.0,41.8514,41.8756,41.8211,41.8574,56900.0
2008-03-31 11:20:00,69.12,69.17,69.1,69.15,60000.0,41.8514,41.8816,41.8392,41.8695,60000.0
2008-03-31 11:25:00,69.16,69.25,69.14,69.16,98700.0,41.8756,41.9301,41.8635,41.8756,98700.0
2008-03-31 11:30:00,69.16,69.3,69.15,69.25,76400.0,41.8756,41.9603,41.8695,41.9301,76400.0
2008-03-31 11:35:00,69.25,69.29,69.22,69.26,49400.0,41.9301,41.9543,41.9119,41.9361,49400.0
2008-03-31 11:40:00,69.25,69.36,69.25,69.35,65500.0,41.9301,41.9967,41.9301,41.9906,65500.0
2008-03-31 11:45:00,69.35,69.44,69.33,69.44,78300.0,41.9906,42.0451,41.9785,42.0451,78300.0
2008-03-31 11:50:00,69.44,69.48,69.42,69.45,115200.0,42.0451,42.0693,42.033,42.0512,115200.0
2008-03-31 11:55:00,69.45,69.54,69.45,69.52,79000.0,42.0512,42.1057,42.0512,42.0935,79000.0
2008-03-31 12:00:00,69.52,69.63,69.52,69.58,111800.0,42.0935,42.1602,42.0935,42.1299,111800.0
2008-03-31 12:05:00,69.59,69.59,69.51,69.55,63600.0,42.1359,42.1359,42.0875,42.1117,63600.0
2008-03-31 12:10:00,69.55,69.55,69.42,69.52,90700.0,42.1117,42.1117,42.033,42.0935,90700.0
2008-03-31 12:15:00,69.51,69.58,69.51,69.57,58300.0,42.0875,42.1299,42.0875,42.1238,58300.0
2008-03-31 12:20:00,69.58,69.59,69.55,69.55,48700.0,42.1299,42.1359,42.1117,42.1117,48700.0
2008-03-31 12:25:00,69.54,69.62,69.52,69.62,50800.0,42.1057,42.1541,42.0935,42.1541,50800.0
2008-03-31 12:30:00,69.61,69.7,69.6,69.68,74500.0,42.148,42.2025,42.142,42.1904,74500.0
2008-03-31 12:35:00,69.69,69.72,69.65,69.67,46200.0,42.1965,42.2146,42.1723,42.1844,46200.0
2008-03-31 12:40:00,69.67,69.68,69.63,69.67,53800.0,42.1844,42.1904,42.1602,42.1844,53800.0
2008-03-31 12:45:00,69.67,69.68,69.62,69.66,31500.0,42.1844,42.1904,42.1541,42.1783,31500.0
2008-03-31 12:50:00,69.66,69.71,69.62,69.71,58700.0,42.1783,42.2086,42.1541,42.2086,58700.0
2008-03-31 12:55:00,69.71,69.73,69.67,69.7,62500.0,42.2086,42.2207,42.1844,42.2025,62500.0
2008-03-31 13:00:00,69.7,69.77,69.68,69.75,60800.0,42.2025,42.2449,42.1904,42.2328,60800.0
2008-03-31 13:05:00,69.76,69.8,69.74,69.79,49300.0,42.2389,42.2631,42.2268,42.257,49300.0
2008-03-31 13:10:00,69.8,69.8,69.72,69.73,80200.0,42.2631,42.2631,42.2146,42.2207,80200.0
2008-03-31 13:15:00,69.73,69.8,69.72,69.77,62100.0,42.2207,42.2631,42.2146,42.2449,62100.0
2008-03-31 13:20:00,69.78,69.78,69.75,69.76,81700.0,42.251,42.251,42.2328,42.2389,81700.0
2008-03-31 13:25:00,69.76,69.8,69.76,69.8,120600.0,42.2389,42.2631,42.2389,42.2631,120600.0
2008-03-31 13:30:00,69.8,69.83,69.77,69.8,111300.0,42.2631,42.2813,42.2449,42.2631,111300.0
2008-03-31 13:35:00,69.8,69.83,69.79,69.81,59000.0,42.2631,42.2813,42.257,42.2691,59000.0
2008-03-31 13:40:00,69.82,69.83,69.79,69.8,76200.0,42.2752,42.2813,42.257,42.2631,76200.0
2008-03-31 13:45:00,69.8,69.83,69.79,69.8,50800.0,42.2631,42.2813,42.257,42.2631,50800.0
2008-03-31 13:50:00,69.81,69.83,69.76,69.83,82500.0,42.2691,42.2813,42.2389,42.2813,82500.0
2008-03-31 13:55:00,69.82,69.86,69.82,69.83,103000.0,42.2752,42.2994,42.2752,42.2813,103000.0
2008-03-31 14:00:00,69.84,69.89,69.82,69.86,79100.0,42.2873,42.3176,42.2752,42.2994,79100.0
2008-03-31 14:05:00,69.87,69.9,69.86,69.9,64100.0,42.3055,42.3236,42.2994,42.3236,64100.0
2008-03-31 14:10:00,69.9,69.9,69.84,69.88,82200.0,42.3236,42.3236,42.2873,42.3115,82200.0
2008-03-31 14:15:00,69.87,69.91,69.83,69.89,74500.0,42.3055,42.3297,42.2813,42.3176,74500.0
2008-03-31 14:20:00,69.9,69.92,69.87,69.9,67500.0,42.3236,42.3357,42.3055,42.3236,67500.0
2008-03-31 14:25:00,69.9,69.97,69.9,69.92,143700.0,42.3236,42.366,42.3236,42.3357,143700.0
2008-03-31 14:30:00,69.92,69.94,69.87,69.89,101500.0,42.3357,42.3479,42.3055,42.3176,101500.0
2008-03-31 14:35:00,69.89,69.9,69.85,69.88,133200.0,42.3176,42.3236,42.2934,42.3115,133200.0
2008-03-31 14:40:00,69.89,69.95,69.85,69.85,149700.0,42.3176,42.3539,42.2934,42.2934,149700.0
2008-03-31 14:45:00,69.86,69.98,69.86,69.95,95200.0,42.2994,42.3721,42.2994,42.3539,95200.0
2008-03-31 14:50:00,69.95,69.96,69.89,69.93,106800.0,42.3539,42.36,42.3176,42.3418,106800.0
2008-03-31 14:55:00,69.93,69.96,69.93,69.96,69100.0,42.3418,42.36,42.3418,42.36,69100.0
2008-03-31 15:00:00,69.96,69.98,69.9,69.93,80900.0,42.36,42.3721,42.3236,42.3418,80900.0
2008-03-31 15:05:00,69.93,69.95,69.92,69.95,90500.0,42.3418,42.3539,42.3357,42.3539,90500.0
2008-03-31 15:10:00,69.95,69.95,69.89,69.89,189900.0,42.3539,42.3539,42.3176,42.3176,189900.0
2008-03-31 15:15:00,69.89,69.94,69.89,69.92,210700.0,42.3176,42.3479,42.3176,42.3357,210700.0
2008-03-31 15:20:00,69.93,69.95,69.89,69.91,183800.0,42.3418,42.3539,42.3176,42.3297,183800.0
2008-03-31 15:25:00,69.91,69.92,69.83,69.84,167200.0,42.3297,42.3357,42.2813,42.2873,167200.0
2008-03-31 15:30:00,69.84,69.87,69.75,69.8,239100.0,42.2873,42.3055,42.2328,42.2631,239100.0
2008-03-31 15:35:00,69.81,69.94,69.81,69.92,193900.0,42.2691,42.3479,42.2691,42.3357,193900.0
2008-03-31 15:40:00,69.93,70.11,69.92,70.09,505800.0,42.3418,42.4508,42.3357,42.4387,505800.0
2008-03-31 15:45:00,70.09,70.17,70.07,70.16,322700.0,42.4387,42.4871,42.4266,42.4811,322700.0
2008-03-31 15:50:00,70.16,70.18,70.12,70.15,338900.0,42.4811,42.4932,42.4568,42.475,338900.0
2008-03-31 15:55:00,70.15,70.16,69.96,70.01,647000.0,42.475,42.4811,42.36,42.3902,647000.0
2008-04-01 08:40:00,70.4,70.4,70.07,70.07,5700.0,42.6264,42.6264,42.4266,42.4266,5700.0
2008-04-01 08:45:00,70.07,70.07,70.07,70.07,0.0,42.4266,42.4266,42.4266,42.4266,0.0
2008-04-01 08:50:00,70.07,70.07,70.07,70.07,0.0,42.4266,42.4266,42.4266,42.4266,0.0
2008-04-01 08:55:00,70.07,70.07,70.07,70.07,0.0,42.4266,42.4266,42.4266,42.4266,0.0
2008-04-01 09:00:00,70.3,70.3,70.3,70.3,500.0,42.5658,42.5658,42.5658,42.5658,500.0
2008-04-01 09:05:00,70.3,70.3,70.3,70.3,0.0,42.5658,42.5658,42.5658,42.5658,0.0
2008-04-01 09:10:00,70.3,70.3,70.3,70.3,0.0,42.5658,42.5658,42.5658,42.5658,0.0
2008-04-01 09:15:00,70.3,70.3,70.3,70.3,0.0,42.5658,42.5658,42.5658,42.5658,0.0
2008-04-01 09:20:00,70.3,70.3,70.3,70.3,0.0,42.5658,42.5658,42.5658,42.5658,0.0
2008-04-01 09:25:00,70.3,70.3,70.3,70.3,0.0,42.5658,42.5658,42.5658,42.5658,0.0
2008-04-01 09:30:00,70.41,70.41,69.85,69.93,553900.0,42.6324,42.6324,42.2934,42.3418,553900.0
2008-04-01 09:35:00,69.94,70.17,69.91,70.1,115400.0,42.3479,42.4871,42.3297,42.4447,115400.0
2008-04-01 09:40:00,70.08,70.15,70.04,70.09,96900.0,42.4326,42.475,42.4084,42.4387,96900.0
2008-04-01 09:45:00,70.1,70.18,70.09,70.15,127600.0,42.4447,42.4932,42.4387,42.475,127600.0
2008-04-01 09:50:00,70.15,70.16,70.06,70.07,150700.0,42.475,42.4811,42.4205,42.4266,150700.0
2008-04-01 09:55:00,70.08,70.19,70.04,70.11,205200.0,42.4326,42.4992,42.4084,42.4508,205200.0
2008-04-01 10:00:00,70.11,70.26,70.08,70.15,275600.0,42.4508,42.5416,42.4326,42.475,275600.0
2008-04-01 10:05:00,70.14,70.28,70.14,70.25,112600.0,42.469,42.5537,42.469,42.5356,112600.0
2008-04-01 10:10:00,70.25,70.35,70.24,70.35,134900.0,42.5356,42.5961,42.5295,42.5961,134900.0
2008-04-01 10:15:00,70.35,70.43,70.32,70.39,78600.0,42.5961,42.6445,42.5779,42.6203,78600.0
2008-04-01 10:20:00,70.39,70.42,70.34,70.42,94400.0,42.6203,42.6385,42.59,42.6385,94400.0
2008-04-01 10:25:00,70.43,70.47,70.36,70.38,88800.0,42.6445,42.6688,42.6022,42.6143,88800.0
2008-04-01 10:30:00,70.39,70.49,70.37,70.47,120900.0,42.6203,42.6809,42.6082,42.6688,120900.0
2008-04-01 10:35:00,70.47,70.5,70.42,70.45,92500.0,42.6688,42.6869,42.6385,42.6567,92500.0
2008-04-01 10:40:00,70.44,70.49,70.35,70.38,162200.0,42.6506,42.6809,42.5961,42.6143,162200.0
2008-04-01 10:45:00,70.39,70.4,70.3,70.3,107700.0,42.6203,42.6264,42.5658,42.5658,107700.0
2008-04-01 10:50:00,70.3,70.31,70.15,70.22,154000.0,42.5658,42.5719,42.475,42.5174,154000.0
2008-04-01 10:55:00,70.22,70.44,70.22,70.43,116100.0,42.5174,42.6506,42.5174,42.6445,116100.0
2008-04-01 11:00:00,70.44,70.44,70.35,70.39,106700.0,42.6506,42.6506,42.5961,42.6203,106700.0
2008-04-01 11:05:00,70.39,70.39,70.32,70.33,79700.0,42.6203,42.6203,42.5779,42.584,79700.0
2008-04-01 11:10:00,70.32,70.35,70.21,70.32,97400.0,42.5779,42.5961,42.5113,42.5779,97400.0
2008-04-01 11:15:00,70.31,70.32,70.16,70.21,128200.0,42.5719,42.5779,42.4811,42.5113,128200.0
2008-04-01 11:20:00,70.2,70.24,70.16,70.22,57800.0,42.5053,42.5295,42.4811,42.5174,57800.0
2008-04-01 11:25:00,70.22,70.28,70.22,70.27,58200.0,42.5174,42.5537,42.5174,42.5477,58200.0
2008-04-01 11:30:00,70.27,70.31,70.19,70.31,64400.0,42.5477,42.5719,42.4992,42.5719,64400.0
2008-04-01 11:35:00,70.31,70.35,70.31,70.32,58000.0,42.5719,42.5961,42.5719,42.5779,58000.0
2008-04-01 11:40:00,70.32,70.4,70.32,70.39,38400.0,42.5779,42.6264,42.5779,42.6203,38400.0
2008-04-01 11:45:00,70.4,70.44,70.37,70.39,60600.0,42.6264,42.6506,42.6082,42.6203,60600.0
2008-04-01 11:50:00,70.38,70.43,70.37,70.41,60000.0,42.6143,42.6445,42.6082,42.6324,60000.0
2008-04-01 11:55:00,70.41,70.43,70.35,70.36,62600.0,42.6324,42.6445,42.5961,42.6022,62600.0
2008-04-01 12:00:00,70.36,70.39,70.26,70.29,116500.0,42.6022,42.6203,42.5416,42.5598,116500.0
2008-04-01 12:05:00,70.29,70.39,70.27,70.33,135300.0,42.5598,42.6203,42.5477,42.584,135300.0
2008-04-01 12:10:00,70.34,70.38,70.28,70.35,96500.0,42.59,42.6143,42.5537,42.5961,96500.0
2008-04-01 12:15:00,70.35,70.47,70.35,70.47,100500.0,42.5961,42.6688,42.5961,42.6688,100500.0
2008-04-01 12:20:00,70.47,70.49,70.44,70.49,65500.0,42.6688,42.6809,42.6506,42.6809,65500.0
2008-04-01 12:25:00,70.49,70.51,70.42,70.44,108900.0,42.6809,42.693,42.6385,42.6506,108900.0
2008-04-01 12:30:00,70.44,70.45,70.38,70.45,139900.0,42.6506,42.6567,42.6143,42.6567,139900.0
2008-04-01 12:35:00,70.45,70.48,70.43,70.45,60600.0,42.6567,42.6748,42.6445,42.6567,60600.0
2008-04-01 12:40:00,70.44,70.49,70.44,70.44,63100.0,42.6506,42.6809,42.6506,42.6506,63100.0
2008-04-01 12:45:00,70.44,70.47,70.41,70.42,56900.0,42.6506,42.6688,42.6324,42.6385,56900.0
2008-04-01 12:50:00,70.41,70.43,70.36,70.42,102600.0,42.6324,42.6445,42.6022,42.6385,102600.0
2008-04-01 12:55:00,70.42,70.43,70.36,70.37,44300.0,42.6385,42.6445,42.6022,42.6082,44300.0
2008-04-01 13:00:00,70.37,70.47,70.36,70.44,60200.0,42.6082,42.6688,42.6022,42.6506,60200.0
2008-04-01 13:05:00,70.44,70.47,70.43,70.47,52400.0,42.6506,42.6688,42.6445,42.6688,52400.0
2008-04-01 13:10:00,70.46,70.51,70.46,70.51,50900.0,42.6627,42.693,42.6627,42.693,50900.0
2008-04-01 13:15:00,70.51,70.55,70.5,70.53,77300.0,42.693,42.7172,42.6869,42.7051,77300.0
2008-04-01 13:20:00,70.53,70.58,70.51,70.58,49900.0,42.7051,42.7354,42.693,42.7354,49900.0
2008-04-01 13:25:00,70.58,70.63,70.52,70.56,127400.0,42.7354,42.7656,42.699,42.7233,127400.0
2008-04-01 13:30:00,70.56,70.59,70.54,70.55,59700.0,42.7233,42.7414,42.7111,42.7172,59700.0
2008-04-01 13:35:00,70.55,70.55,70.46,70.46,71600.0,42.7172,42.7172,42.6627,42.6627,71600.0
2008-04-01 13:40:00,70.46,70.47,70.41,70.42,107700.0,42.6627,42.6688,42.6324,42.6385,107700.0
2008-04-01 13:45:00,70.41,70.43,70.32,70.4,112600.0,42.6324,42.6445,42.5779,42.6264,112600.0
2008-04-01 13:50:00,70.4,70.41,70.38,70.4,61300.0,42.6264,42.6324,42.6143,42.6264,61300.0
2008-04-01 13:55:00,70.4,70.4,70.37,70.38,93600.0,42.6264,42.6264,42.6082,42.6143,93600.0
2008-04-01 14:00:00,70.38,70.39,70.3,70.34,128600.0,42.6143,42.6203,42.5658,42.59,128600.0
2008-04-01 14:05:00,70.34,70.39,70.33,70.38,104000.0,42.59,42.6203,42.584,42.6143,104000.0
2008-04-01 14:10:00,70.37,70.41,70.36,70.38,152400.0,42.6082,42.6324,42.6022,42.6143,152400.0
2008-04-01 14:15:00,70.37,70.4,70.36,70.39,59900.0,42.6082,42.6264,42.6022,42.6203,59900.0
2008-04-01 14:20:00,70.4,70.5,70.39,70.49,220000.0,42.6264,42.6869,42.6203,42.6809,220000.0
2008-04-01 14:25:00,70.49,70.5,70.46,70.47,86300.0,42.6809,42.6869,42.6627,42.6688,86300.0
2008-04-01 14:30:00,70.47,70.55,70.46,70.54,107600.0,42.6688,42.7172,42.6627,42.7111,107600.0
2008-04-01 14:35:00,70.53,70.64,70.52,70.6,200800.0,42.7051,42.7717,42.699,42.7475,200800.0
2008-04-01 14:40:00,70.6,70.7,70.58,70.67,106200.0,42.7475,42.808,42.7354,42.7899,106200.0
2008-04-01 14:45:00,70.67,70.69,70.63,70.68,115500.0,42.7899,42.802,42.7656,42.7959,115500.0
2008-04-01 14:50:00,70.69,70.71,70.68,70.69,144700.0,42.802,42.8141,42.7959,42.802,144700.0
2008-04-01 14:55:00,70.69,70.7,70.61,70.62,310100.0,42.802,42.808,42.7535,42.7596,310100.0
2008-04-01 15:00:00,70.63,70.66,70.6,70.62,147700.0,42.7656,42.7838,42.7475,42.7596,147700.0
2008-04-01 15:05:00,70.63,70.77,70.62,70.77,174200.0,42.7656,42.8504,42.7596,42.8504,174200.0
2008-04-01 15:10:00,70.77,70.82,70.69,70.77,308000.0,42.8504,42.8807,42.802,42.8504,308000.0
2008-04-01 15:15:00,70.77,70.88,70.77,70.83,171600.0,42.8504,42.917,42.8504,42.8867,171600.0
2008-04-01 15:20:00,70.83,70.9,70.81,70.9,154600.0,42.8867,42.9291,42.8746,42.9291,154600.0
2008-04-01 15:25:00,70.89,70.97,70.88,70.95,216100.0,42.9231,42.9715,42.917,42.9594,216100.0
2008-04-01 15:30:00,70.95,70.97,70.87,70.87,199700.0,42.9594,42.9715,42.911,42.911,199700.0
2008-04-01 15:35:00,70.88,70.98,70.81,70.97,273000.0,42.917,42.9776,42.8746,42.9715,273000.0
2008-04-01 15:40:00,70.96,71.0,70.96,70.98,269900.0,42.9655,42.9897,42.9655,42.9776,269900.0
2008-04-01 15:45:00,70.99,71.05,70.98,71.04,366700.0,42.9836,43.0199,42.9776,43.0139,366700.0
2008-04-01 15:50:00,71.03,71.07,70.99,71.02,278900.0,43.0078,43.0321,42.9836,43.0018,278900.0
2008-04-01 15:55:00,71.02,71.2,71.02,71.16,465400.0,43.0018,43.1108,43.0018,43.0865,465400.0
2008-04-02 09:30:00,71.54,71.54,70.71,70.83,432600.0,43.3166,43.3166,42.8141,42.8867,432600.0
2008-04-02 09:35:00,70.83,70.9,70.61,70.77,170800.0,42.8867,42.9291,42.7535,42.8504,170800.0
2008-04-02 09:40:00,70.76,70.83,70.65,70.66,180000.0,42.8444,42.8867,42.7778,42.7838,180000.0
2008-04-02 09:45:00,70.67,70.67,70.27,70.34,227500.0,42.7899,42.7899,42.5477,42.59,227500.0
2008-04-02 09:50:00,70.36,70.48,70.32,70.44,230500.0,42.6022,42.6748,42.5779,42.6506,230500.0
2008-04-02 09:55:00,70.45,70.63,70.41,70.6,148300.0,42.6567,42.7656,42.6324,42.7475,148300.0
2008-04-02 10:00:00,70.6,70.67,70.48,70.65,139300.0,42.7475,42.7899,42.6748,42.7778,139300.0
2008-04-02 10:05:00,70.66,70.76,70.64,70.71,130200.0,42.7838,42.8444,42.7717,42.8141,130200.0
2008-04-02 10:10:00,70.69,70.76,70.66,70.72,101100.0,42.802,42.8444,42.7838,42.8201,101100.0
2008-04-02 10:15:00,70.72,70.76,70.66,70.7,214500.0,42.8201,42.8444,42.7838,42.808,214500.0
2008-04-02 10:20:00,70.7,70.75,70.61,70.71,112200.0,42.808,42.8383,42.7535,42.8141,112200.0
2008-04-02 10:25:00,70.72,70.73,70.66,70.68,75400.0,42.8201,42.8262,42.7838,42.7959,75400.0
2008-04-02 10:30:00,70.68,70.85,70.68,70.83,184100.0,42.7959,42.8988,42.7959,42.8867,184100.0
2008-04-02 10:35:00,70.84,70.85,70.76,70.82,152200.0,42.8928,42.8988,42.8444,42.8807,152200.0
2008-04-02 10:40:00,70.82,70.9,70.8,70.9,125300.0,42.8807,42.9291,42.8686,42.9291,125300.0
2008-04-02 10:45:00,70.9,70.9,70.83,70.84,89000.0,42.9291,42.9291,42.8867,42.8928,89000.0
2008-04-02 10:50:00,70.85,70.91,70.81,70.85,91700.0,42.8988,42.9352,42.8746,42.8988,91700.0
2008-04-02 10:55:00,70.85,70.91,70.79,70.83,89600.0,42.8988,42.9352,42.8625,42.8867,89600.0
2008-04-02 11:00:00,70.84,70.84,70.74,70.77,80100.0,42.8928,42.8928,42.8322,42.8504,80100.0
2008-04-02 11:05:00,70.76,70.84,70.67,70.8,73600.0,42.8444,42.8928,42.7899,42.8686,73600.0
2008-04-02 11:10:00,70.8,70.81,70.7,70.74,79000.0,42.8686,42.8746,42.808,42.8322,79000.0
2008-04-02 11:15:00,70.74,70.85,70.73,70.83,177700.0,42.8322,42.8988,42.8262,42.8867,177700.0
2008-04-02 11:20:00,70.84,70.9,70.84,70.88,79800.0,42.8928,42.9291,42.8928,42.917,79800.0
2008-04-02 11:25:00,70.87,70.89,70.76,70.85,114700.0,42.911,42.9231,42.8444,42.8988,114700.0
2008-04-02 11:30:00,70.85,70.88,70.81,70.88,69800.0,42.8988,42.917,42.8746,42.917,69800.0
2008-04-02 11:35:00,70.88,70.93,70.87,70.89,97700.0,42.917,42.9473,42.911,42.9231,97700.0
2008-04-02 11:40:00,70.89,70.93,70.85,70.9,91700.0,42.9231,42.9473,42.8988,42.9291,91700.0
2008-04-02 11:45:00,70.9,70.92,70.86,70.86,69000.0,42.9291,42.9412,42.9049,42.9049,69000.0
2008-04-02 11:50:00,70.87,70.88,70.8,70.84,113800.0,42.911,42.917,42.8686,42.8928,113800.0
2008-04-02 11:55:00,70.84,70.88,70.81,70.88,41600.0,42.8928,42.917,42.8746,42.917,41600.0
2008-04-02 12:00:00,70.88,70.91,70.79,70.79,95300.0,42.917,42.9352,42.8625,42.8625,95300.0
2008-04-02 12:05:00,70.79,70.81,70.64,70.65,97200.0,42.8625,42.8746,42.7717,42.7778,97200.0
2008-04-02 12:10:00,70.64,70.65,70.54,70.58,118300.0,42.7717,42.7778,42.7111,42.7354,118300.0
2008-04-02 12:15:00,70.56,70.74,70.53,70.73,61700.0,42.7233,42.8322,42.7051,42.8262,61700.0
2008-04-02 12:20:00,70.74,70.75,70.66,70.7,64400.0,42.8322,42.8383,42.7838,42.808,64400.0
2008-04-02 12:25:00,70.69,70.72,70.65,70.7,191200.0,42.802,42.8201,42.7778,42.808,191200.0
2008-04-02 12:30:00,70.7,70.73,70.62,70.64,138000.0,42.808,42.8262,42.7596,42.7717,138000.0
2008-04-02 12:35:00,70.64,70.69,70.44,70.48,293300.0,42.7717,42.802,42.6506,42.6748,293300.0
2008-04-02 12:40:00,70.48,70.48,70.37,70.4,228300.0,42.6748,42.6748,42.6082,42.6264,228300.0
2008-04-02 12:45:00,70.41,70.44,70.36,70.43,103700.0,42.6324,42.6506,42.6022,42.6445,103700.0
2008-04-02 12:50:00,70.43,70.53,70.39,70.53,90700.0,42.6445,42.7051,42.6203,42.7051,90700.0
2008-04-02 12:55:00,70.52,70.53,70.44,70.52,70700.0,42.699,42.7051,42.6506,42.699,70700.0
2008-04-02 13:00:00,70.53,70.56,70.5,70.53,67700.0,42.7051,42.7233,42.6869,42.7051,67700.0
2008-04-02 13:05:00,70.54,70.6,70.54,70.59,54800.0,42.7111,42.7475,42.7111,42.7414,54800.0
2008-04-02 13:10:00,70.59,70.62,70.52,70.57,81800.0,42.7414,42.7596,42.699,42.7293,81800.0
2008-04-02 13:15:00,70.57,70.57,70.53,70.57,61600.0,42.7293,42.7293,42.7051,42.7293,61600.0
2008-04-02 13:20:00,70.57,70.57,70.45,70.51,83600.0,42.7293,42.7293,42.6567,42.693,83600.0
2008-04-02 13:25:00,70.51,70.55,70.5,70.51,62800.0,42.693,42.7172,42.6869,42.693,62800.0
2008-04-02 13:30:00,70.51,70.53,70.46,70.48,75100.0,42.693,42.7051,42.6627,42.6748,75100.0
2008-04-02 13:35:00,70.48,70.54,70.47,70.53,70100.0,42.6748,42.7111,42.6688,42.7051,70100.0
2008-04-02 13:40:00,70.52,70.56,70.49,70.53,113400.0,42.699,42.7233,42.6809,42.7051,113400.0
2008-04-02 13:45:00,70.52,70.58,70.52,70.57,71700.0,42.699,42.7354,42.699,42.7293,71700.0
2008-04-02 13:50:00,70.56,70.65,70.52,70.65,74900.0,42.7233,42.7778,42.699,42.7778,74900.0
2008-04-02 13:55:00,70.65,70.65,70.57,70.63,61200.0,42.7778,42.7778,42.7293,42.7656,61200.0
2008-04-02 14:00:00,70.63,70.66,70.59,70.65,73600.0,42.7656,42.7838,42.7414,42.7778,73600.0
2008-04-02 14:05:00,70.65,70.72,70.64,70.71,78000.0,42.7778,42.8201,42.7717,42.8141,78000.0
2008-04-02 14:10:00,70.71,70.72,70.64,70.64,105900.0,42.8141,42.8201,42.7717,42.7717,105900.0
2008-04-02 14:15:00,70.65,70.66,70.61,70.65,68000.0,42.7778,42.7838,42.7535,42.7778,68000.0
2008-04-02 14:20:00,70.64,70.65,70.58,70.58,72700.0,42.7717,42.7778,42.7354,42.7354,72700.0
2008-04-02 14:25:00,70.57,70.62,70.56,70.61,65600.0,42.7293,42.7596,42.7233,42.7535,65600.0
2008-04-02 14:30:00,70.6,70.61,70.45,70.48,133800.0,42.7475,42.7535,42.6567,42.6748,133800.0
2008-04-02 14:35:00,70.48,70.48,70.36,70.37,139400.0,42.6748,42.6748,42.6022,42.6082,139400.0
2008-04-02 14:40:00,70.38,70.44,70.35,70.39,83200.0,42.6143,42.6506,42.5961,42.6203,83200.0
2008-04-02 14:45:00,70.38,70.42,70.33,70.39,91400.0,42.6143,42.6385,42.584,42.6203,91400.0
2008-04-02 14:50:00,70.4,70.44,70.37,70.39,113400.0,42.6264,42.6506,42.6082,42.6203,113400.0
2008-04-02 14:55:00,70.39,70.44,70.38,70.43,76500.0,42.6203,42.6506,42.6143,42.6445,76500.0
2008-04-02 15:00:00,70.44,70.44,70.31,70.33,188900.0,42.6506,42.6506,42.5719,42.584,188900.0
2008-04-02 15:05:00,70.33,70.4,70.32,70.4,149900.0,42.584,42.6264,42.5779,42.6264,149900.0
2008-04-02 15:10:00,70.4,70.44,70.37,70.43,124700.0,42.6264,42.6506,42.6082,42.6445,124700.0
2008-04-02 15:15:00,70.43,70.43,70.32,70.4,180900.0,42.6445,42.6445,42.5779,42.6264,180900.0
2008-04-02 15:20:00,70.4,70.41,70.33,70.36,143600.0,42.6264,42.6324,42.584,42.6022,143600.0
2008-04-02 15:25:00,70.36,70.44,70.33,70.41,114400.0,42.6022,42.6506,42.584,42.6324,114400.0
2008-04-02 15:30:00,70.41,70.43,70.35,70.39,146600.0,42.6324,42.6445,42.5961,42.6203,146600.0
2008-04-02 15:35:00,70.39,70.41,70.33,70.35,145000.0,42.6203,42.6324,42.584,42.5961,145000.0
2008-04-02 15:40:00,70.35,70.45,70.35,70.44,160600.0,42.5961,42.6567,42.5961,42.6506,160600.0
2008-04-02 15:45:00,70.44,70.53,70.43,70.5,211700.0,42.6506,42.7051,42.6445,42.6869,211700.0
2008-04-02 15:50:00,70.49,70.5,70.38,70.39,222600.0,42.6809,42.6869,42.6143,42.6203,222600.0
2008-04-02 15:55:00,70.4,70.5,70.38,70.47,261600.0,42.6264,42.6869,42.6143,42.6688,261600.0
2008-04-03 09:30:00,70.2,70.48,70.09,70.45,318400.0,42.5053,42.6748,42.4387,42.6567,318400.0
2008-04-03 09:35:00,70.47,70.48,70.19,70.25,118600.0,42.6688,42.6748,42.4992,42.5356,118600.0
2008-04-03 09:40:00,70.24,70.32,70.18,70.21,100900.0,42.5295,42.5779,42.4932,42.5113,100900.0
2008-04-03 09:45:00,70.21,70.38,70.21,70.28,126000.0,42.5113,42.6143,42.5113,42.5537,126000.0
2008-04-03 09:50:00,70.28,70.28,70.2,70.2,79600.0,42.5537,42.5537,42.5053,42.5053,79600.0
2008-04-03 09:55:00,70.21,70.25,70.15,70.19,93900.0,42.5113,42.5356,42.475,42.4992,93900.0
2008-04-03 10:00:00,70.19,70.28,69.94,69.97,398200.0,42.4992,42.5537,42.3479,42.366,398200.0
2008-04-03 10:05:00,69.99,70.12,69.96,70.04,186300.0,42.3781,42.4568,42.36,42.4084,186300.0
2008-04-03 10:10:00,70.03,70.03,69.89,69.92,127200.0,42.4023,42.4023,42.3176,42.3357,127200.0
2008-04-03 10:15:00,69.92,69.93,69.86,69.9,133400.0,42.3357,42.3418,42.2994,42.3236,133400.0
2008-04-03 10:20:00,69.9,69.92,69.83,69.84,163700.0,42.3236,42.3357,42.2813,42.2873,163700.0
2008-04-03 10:25:00,69.83,69.9,69.78,69.86,139800.0,42.2813,42.3236,42.251,42.2994,139800.0
2008-04-03 10:30:00,69.85,69.92,69.85,69.92,151800.0,42.2934,42.3357,42.2934,42.3357,151800.0
2008-04-03 10:35:00,69.92,69.94,69.89,69.93,139500.0,42.3357,42.3479,42.3176,42.3418,139500.0
2008-04-03 10:40:00,69.93,70.08,69.93,70.06,135500.0,42.3418,42.4326,42.3418,42.4205,135500.0
2008-04-03 10:45:00,70.07,70.08,70.05,70.07,70000.0,42.4266,42.4326,42.4145,42.4266,70000.0
2008-04-03 10:50:00,70.07,70.2,70.07,70.17,141800.0,42.4266,42.5053,42.4266,42.4871,141800.0
2008-04-03 10:55:00,70.17,70.18,70.07,70.11,69800.0,42.4871,42.4932,42.4266,42.4508,69800.0
2008-04-03 11:00:00,70.12,70.12,70.03,70.06,101700.0,42.4568,42.4568,42.4023,42.4205,101700.0
2008-04-03 11:05:00,70.06,70.11,70.04,70.07,95600.0,42.4205,42.4508,42.4084,42.4266,95600.0
2008-04-03 11:10:00,70.07,70.11,70.04,70.1,115300.0,42.4266,42.4508,42.4084,42.4447,115300.0
2008-04-03 11:15:00,70.1,70.18,70.09,70.18,79600.0,42.4447,42.4932,42.4387,42.4932,79600.0
2008-04-03 11:20:00,70.18,70.18,70.12,70.15,83200.0,42.4932,42.4932,42.4568,42.475,83200.0
2008-04-03 11:25:00,70.14,70.16,70.04,70.12,140500.0,42.469,42.4811,42.4084,42.4568,140500.0
2008-04-03 11:30:00,70.12,70.16,70.1,70.12,95100.0,42.4568,42.4811,42.4447,42.4568,95100.0
2008-04-03 11:35:00,70.13,70.16,70.11,70.15,105700.0,42.4629,42.4811,42.4508,42.475,105700.0
2008-04-03 11:40:00,70.15,70.16,70.12,70.12,62200.0,42.475,42.4811,42.4568,42.4568,62200.0
2008-04-03 11:45:00,70.12,70.19,70.12,70.17,92900.0,42.4568,42.4992,42.4568,42.4871,92900.0
2008-04-03 11:50:00,70.18,70.23,70.17,70.2,47600.0,42.4932,42.5234,42.4871,42.5053,47600.0
2008-04-03 11:55:00,70.2,70.2,70.11,70.14,59700.0,42.5053,42.5053,42.4508,42.469,59700.0
2008-04-03 12:00:00,70.13,70.22,70.13,70.21,51500.0,42.4629,42.5174,42.4629,42.5113,51500.0
2008-04-03 12:05:00,70.21,70.24,70.16,70.19,75000.0,42.5113,42.5295,42.4811,42.4992,75000.0
2008-04-03 12:10:00,70.19,70.2,70.13,70.13,97300.0,42.4992,42.5053,42.4629,42.4629,97300.0
2008-04-03 12:15:00,70.13,70.14,70.05,70.07,108400.0,42.4629,42.469,42.4145,42.4266,108400.0
2008-04-03 12:20:00,70.07,70.07,70.03,70.05,76000.0,42.4266,42.4266,42.4023,42.4145,76000.0
2008-04-03 12:25:00,70.05,70.11,70.04,70.11,48700.0,42.4145,42.4508,42.4084,42.4508,48700.0
2008-04-03 12:30:00,70.1,70.13,70.07,70.12,74700.0,42.4447,42.4629,42.4266,42.4568,74700.0
2008-04-03 12:35:00,70.13,70.27,70.12,70.27,89300.0,42.4629,42.5477,42.4568,42.5477,89300.0
2008-04-03 12:40:00,70.28,70.39,70.26,70.34,206100.0,42.5537,42.6203,42.5416,42.59,206100.0
2008-04-03 12:45:00,70.35,70.39,70.32,70.38,118600.0,42.5961,42.6203,42.5779,42.6143,118600.0
2008-04-03 12:50:00,70.38,70.47,70.38,70.46,125100.0,42.6143,42.6688,42.6143,42.6627,125100.0
2008-04-03 12:55:00,70.46,70.5,70.41,70.48,108600.0,42.6627,42.6869,42.6324,42.6748,108600.0
2008-04-03 13:00:00,70.48,70.48,70.41,70.41,64400.0,42.6748,42.6748,42.6324,42.6324,64400.0
2008-04-03 13:05:00,70.42,70.44,70.38,70.38,95700.0,42.6385,42.6506,42.6143,42.6143,95700.0
2008-04-03 13:10:00,70.37,70.46,70.36,70.43,113900.0,42.6082,42.6627,42.6022,42.6445,113900.0
2008-04-03 13:15:00,70.43,70.45,70.38,70.44,95300.0,42.6445,42.6567,42.6143,42.6506,95300.0
2008-04-03 13:20:00,70.44,70.45,70.38,70.4,107400.0,42.6506,42.6567,42.6143,42.6264,107400.0
2008-04-03 13:25:00,70.4,70.46,70.34,70.44,98200.0,42.6264,42.6627,42.59,42.6506,98200.0
2008-04-03 13:30:00,70.44,70.45,70.38,70.44,80800.0,42.6506,42.6567,42.6143,42.6506,80800.0
2008-04-03 13:35:00,70.44,70.49,70.44,70.46,109800.0,42.6506,42.6809,42.6506,42.6627,109800.0
2008-04-03 13:40:00,70.46,70.5,70.45,70.48,109500.0,42.6627,42.6869,42.6567,42.6748,109500.0
2008-04-03 13:45:00,70.48,70.49,70.45,70.48,60000.0,42.6748,42.6809,42.6567,42.6748,60000.0
2008-04-03 13:50:00,70.48,70.49,70.44,70.48,106400.0,42.6748,42.6809,42.6506,42.6748,106400.0
2008-04-03 13:55:00,70.48,70.49,70.46,70.49,39100.0,42.6748,42.6809,42.6627,42.6809,39100.0
2008-04-03 14:00:00,70.49,70.53,70.48,70.53,114000.0,42.6809,42.7051,42.6748,42.7051,114000.0
2008-04-03 14:05:00,70.53,70.55,70.47,70.54,59100.0,42.7051,42.7172,42.6688,42.7111,59100.0
2008-04-03 14:10:00,70.55,70.59,70.54,70.58,82100.0,42.7172,42.7414,42.7111,42.7354,82100.0
2008-04-03 14:15:00,70.58,70.6,70.55,70.58,98300.0,42.7354,42.7475,42.7172,42.7354,98300.0
2008-04-03 14:20:00,70.58,70.6,70.53,70.54,128500.0,42.7354,42.7475,42.7051,42.7111,128500.0
2008-04-03 14:25:00,70.54,70.58,70.53,70.54,78700.0,42.7111,42.7354,42.7051,42.7111,78700.0
2008-04-03 14:30:00,70.55,70.59,70.55,70.58,77500.0,42.7172,42.7414,42.7172,42.7354,77500.0
2008-04-03 14:35:00,70.59,70.6,70.48,70.53,136600.0,42.7414,42.7475,42.6748,42.7051,136600.0
2008-04-03 14:40:00,70.53,70.53,70.48,70.49,121300.0,42.7051,42.7051,42.6748,42.6809,121300.0
2008-04-03 14:45:00,70.5,70.5,70.42,70.46,140700.0,42.6869,42.6869,42.6385,42.6627,140700.0
2008-04-03 14:50:00,70.47,70.49,70.39,70.39,150200.0,42.6688,42.6809,42.6203,42.6203,150200.0
2008-04-03 14:55:00,70.4,70.48,70.38,70.46,129200.0,42.6264,42.6748,42.6143,42.6627,129200.0
2008-04-03 15:00:00,70.46,70.48,70.45,70.48,93200.0,42.6627,42.6748,42.6567,42.6748,93200.0
2008-04-03 15:05:00,70.48,70.48,70.41,70.44,86200.0,42.6748,42.6748,42.6324,42.6506,86200.0
2008-04-03 15:10:00,70.44,70.46,70.39,70.41,81700.0,42.6506,42.6627,42.6203,42.6324,81700.0
2008-04-03 15:15:00,70.4,70.41,70.36,70.38,66400.0,42.6264,42.6324,42.6022,42.6143,66400.0
2008-04-03 15:20:00,70.37,70.38,70.28,70.34,122500.0,42.6082,42.6143,42.5537,42.59,122500.0
2008-04-03 15:25:00,70.34,70.37,70.31,70.36,90500.0,42.59,42.6082,42.5719,42.6022,90500.0
2008-04-03 15:30:00,70.37,70.43,70.36,70.39,116900.0,42.6082,42.6445,42.6022,42.6203,116900.0
2008-04-03 15:35:00,70.38,70.47,70.38,70.45,115900.0,42.6143,42.6688,42.6143,42.6567,115900.0
2008-04-03 15:40:00,70.46,70.46,70.36,70.37,160700.0,42.6627,42.6627,42.6022,42.6082,160700.0
2008-04-03 15:45:00,70.37,70.4,70.31,70.38,195300.0,42.6082,42.6264,42.5719,42.6143,195300.0
2008-04-03 15:50:00,70.37,70.4,70.3,70.39,172500.0,42.6082,42.6264,42.5658,42.6203,172500.0
2008-04-03 15:55:00,70.39,70.46,70.38,70.42,188300.0,42.6203,42.6627,42.6143,42.6385,188300.0
2008-04-04 09:30:00,70.47,70.47,70.17,70.2,220300.0,42.6688,42.6688,42.4871,42.5053,220300.0
2008-04-04 09:35:00,70.23,70.3,70.05,70.11,109700.0,42.5234,42.5658,42.4145,42.4508,109700.0
2008-04-04 09:40:00,70.1,70.25,70.08,70.25,143200.0,42.4447,42.5356,42.4326,42.5356,143200.0
2008-04-04 09:45:00,70.25,70.26,70.11,70.18,156700.0,42.5356,42.5416,42.4508,42.4932,156700.0
2008-04-04 09:50:00,70.19,70.3,70.15,70.27,150300.0,42.4992,42.5658,42.475,42.5477,150300.0
2008-04-04 09:55:00,70.27,70.41,70.26,70.4,109100.0,42.5477,42.6324,42.5416,42.6264,109100.0
2008-04-04 10:00:00,70.4,70.48,70.4,70.45,102300.0,42.6264,42.6748,42.6264,42.6567,102300.0
2008-04-04 10:05:00,70.46,70.47,70.35,70.42,153100.0,42.6627,42.6688,42.5961,42.6385,153100.0
2008-04-04 10:10:00,70.43,70.5,70.42,70.44,99300.0,42.6445,42.6869,42.6385,42.6506,99300.0
2008-04-04 10:15:00,70.43,70.49,70.38,70.44,113700.0,42.6445,42.6809,42.6143,42.6506,113700.0
2008-04-04 10:20:00,70.44,70.52,70.4,70.48,115200.0,42.6506,42.699,42.6264,42.6748,115200.0
2008-04-04 10:25:00,70.47,70.56,70.42,70.54,139700.0,42.6688,42.7233,42.6385,42.7111,139700.0
2008-04-04 10:30:00,70.53,70.55,70.41,70.43,112200.0,42.7051,42.7172,42.6324,42.6445,112200.0
2008-04-04 10:35:00,70.42,70.45,70.28,70.39,140000.0,42.6385,42.6567,42.5537,42.6203,140000.0
2008-04-04 10:40:00,70.4,70.46,70.39,70.39,146600.0,42.6264,42.6627,42.6203,42.6203,146600.0
2008-04-04 10:45:00,70.39,70.46,70.37,70.42,224200.0,42.6203,42.6627,42.6082,42.6385,224200.0
2008-04-04 10:50:00,70.42,70.46,70.38,70.44,124600.0,42.6385,42.6627,42.6143,42.6506,124600.0
2008-04-04 10:55:00,70.43,70.47,70.4,70.45,161600.0,42.6445,42.6688,42.6264,42.6567,161600.0
2008-04-04 11:00:00,70.45,70.5,70.41,70.45,116000.0,42.6567,42.6869,42.6324,42.6567,116000.0
2008-04-04 11:05:00,70.45,70.5,70.43,70.48,147200.0,42.6567,42.6869,42.6445,42.6748,147200.0
2008-04-04 11:10:00,70.48,70.55,70.45,70.51,183700.0,42.6748,42.7172,42.6567,42.693,183700.0
2008-04-04 11:15:00,70.51,70.54,70.47,70.5,93800.0,42.693,42.7111,42.6688,42.6869,93800.0
2008-04-04 11:20:00,70.5,70.55,70.49,70.5,89500.0,42.6869,42.7172,42.6809,42.6869,89500.0
2008-04-04 11:25:00,70.5,70.61,70.49,70.59,102200.0,42.6869,42.7535,42.6809,42.7414,102200.0
2008-04-04 11:30:00,70.59,70.63,70.54,70.57,93700.0,42.7414,42.7656,42.7111,42.7293,93700.0
2008-04-04 11:35:00,70.56,70.59,70.52,70.53,76300.0,42.7233,42.7414,42.699,42.7051,76300.0
2008-04-04 11:40:00,70.53,70.56,70.5,70.51,68600.0,42.7051,42.7233,42.6869,42.693,68600.0
2008-04-04 11:45:00,70.51,70.51,70.44,70.45,84100.0,42.693,42.693,42.6506,42.6567,84100.0
2008-04-04 11:50:00,70.46,70.51,70.44,70.44,75500.0,42.6627,42.693,42.6506,42.6506,75500.0
2008-04-04 11:55:00,70.44,70.49,70.38,70.49,43900.0,42.6506,42.6809,42.6143,42.6809,43900.0
2008-04-04 12:00:00,70.49,70.52,70.46,70.5,89600.0,42.6809,42.699,42.6627,42.6869,89600.0
2008-04-04 12:05:00,70.5,70.51,70.47,70.48,90300.0,42.6869,42.693,42.6688,42.6748,90300.0
2008-04-04 12:10:00,70.48,70.55,70.48,70.51,183500.0,42.6748,42.7172,42.6748,42.693,183500.0
2008-04-04 12:15:00,70.51,70.63,70.5,70.63,140400.0,42.693,42.7656,42.6869,42.7656,140400.0
2008-04-04 12:20:00,70.63,70.63,70.38,70.6,139300.0,42.7656,42.7656,42.6143,42.7475,139300.0
2008-04-04 12:25:00,70.6,70.61,70.54,70.6,105300.0,42.7475,42.7535,42.7111,42.7475,105300.0
2008-04-04 12:30:00,70.59,70.6,70.44,70.5,142300.0,42.7414,42.7475,42.6506,42.6869,142300.0
2008-04-04 12:35:00,70.5,70.62,70.5,70.59,95800.0,42.6869,42.7596,42.6869,42.7414,95800.0
2008-04-04 12:40:00,70.59,70.62,70.58,70.6,116900.0,42.7414,42.7596,42.7354,42.7475,116900.0
2008-04-04 12:45:00,70.6,70.61,70.57,70.59,78300.0,42.7475,42.7535,42.7293,42.7414,78300.0
2008-04-04 12:50:00,70.6,70.63,70.58,70.62,76400.0,42.7475,42.7656,42.7354,42.7596,76400.0
2008-04-04 12:55:00,70.62,70.68,70.6,70.63,135700.0,42.7596,42.7959,42.7475,42.7656,135700.0
2008-04-04 13:00:00,70.64,70.66,70.63,70.64,81400.0,42.7717,42.7838,42.7656,42.7717,81400.0
2008-04-04 13:05:00,70.65,70.65,70.59,70.65,106800.0,42.7778,42.7778,42.7414,42.7778,106800.0
2008-04-04 13:10:00,70.65,70.67,70.62,70.65,94100.0,42.7778,42.7899,42.7596,42.7778,94100.0
2008-04-04 13:15:00,70.65,70.66,70.63,70.65,114400.0,42.7778,42.7838,42.7656,42.7778,114400.0
2008-04-04 13:20:00,70.65,70.71,70.63,70.7,109800.0,42.7778,42.8141,42.7656,42.808,109800.0
2008-04-04 13:25:00,70.71,70.74,70.68,70.73,104100.0,42.8141,42.8322,42.7959,42.8262,104100.0
2008-04-04 13:30:00,70.73,70.75,70.71,70.74,68500.0,42.8262,42.8383,42.8141,42.8322,68500.0
2008-04-04 13:35:00,70.74,70.8,70.73,70.79,138500.0,42.8322,42.8686,42.8262,42.8625,138500.0
2008-04-04 13:40:00,70.79,70.88,70.79,70.85,212100.0,42.8625,42.917,42.8625,42.8988,212100.0
2008-04-04 13:45:00,70.85,70.9,70.82,70.89,116700.0,42.8988,42.9291,42.8807,42.9231,116700.0
2008-04-04 13:50:00,70.89,70.9,70.78,70.84,127800.0,42.9231,42.9291,42.8565,42.8928,127800.0
2008-04-04 13:55:00,70.84,70.86,70.81,70.84,63200.0,42.8928,42.9049,42.8746,42.8928,63200.0
2008-04-04 14:00:00,70.85,70.87,70.81,70.84,99500.0,42.8988,42.911,42.8746,42.8928,99500.0
2008-04-04 14:05:00,70.84,70.86,70.8,70.82,142100.0,42.8928,42.9049,42.8686,42.8807,142100.0
2008-04-04 14:10:00,70.82,70.88,70.8,70.84,166600.0,42.8807,42.917,42.8686,42.8928,166600.0
2008-04-04 14:15:00,70.84,70.88,70.83,70.87,73100.0,42.8928,42.917,42.8867,42.911,73100.0
2008-04-04 14:20:00,70.88,70.92,70.87,70.87,225100.0,42.917,42.9412,42.911,42.911,225100.0
2008-04-04 14:25:00,70.88,70.9,70.82,70.85,83700.0,42.917,42.9291,42.8807,42.8988,83700.0
2008-04-04 14:30:00,70.86,70.86,70.78,70.8,142100.0,42.9049,42.9049,42.8565,42.8686,142100.0
2008-04-04 14:35:00,70.79,70.82,70.78,70.79,135800.0,42.8625,42.8807,42.8565,42.8625,135800.0
2008-04-04 14:40:00,70.8,70.87,70.79,70.84,89400.0,42.8686,42.911,42.8625,42.8928,89400.0
2008-04-04 14:45:00,70.84,70.86,70.82,70.86,64200.0,42.8928,42.9049,42.8807,42.9049,64200.0
2008-04-04 14:50:00,70.86,70.9,70.84,70.85,65400.0,42.9049,42.9291,42.8928,42.8988,65400.0
2008-04-04 14:55:00,70.85,70.9,70.84,70.84,61800.0,42.8988,42.9291,42.8928,42.8928,61800.0
2008-04-04 15:00:00,70.83,70.84,70.74,70.8,137900.0,42.8867,42.8928,42.8322,42.8686,137900.0
2008-04-04 15:05:00,70.79,70.81,70.73,70.76,101300.0,42.8625,42.8746,42.8262,42.8444,101300.0
2008-04-04 15:10:00,70.75,70.79,70.61,70.62,223600.0,42.8383,42.8625,42.7535,42.7596,223600.0
2008-04-04 15:15:00,70.63,70.66,70.59,70.62,98700.0,42.7656,42.7838,42.7414,42.7596,98700.0
2008-04-04 15:20:00,70.62,70.67,70.62,70.64,153300.0,42.7596,42.7899,42.7596,42.7717,153300.0
2008-04-04 15:25:00,70.63,70.66,70.57,70.63,99000.0,42.7656,42.7838,42.7293,42.7656,99000.0
2008-04-04 15:30:00,70.62,70.67,70.62,70.65,86200.0,42.7596,42.7899,42.7596,42.7778,86200.0
2008-04-04 15:35:00,70.66,70.67,70.53,70.55,154300.0,42.7838,42.7899,42.7051,42.7172,154300.0
2008-04-04 15:40:00,70.55,70.55,70.44,70.52,197400.0,42.7172,42.7172,42.6506,42.699,197400.0
2008-04-04 15:45:00,70.52,70.53,70.35,70.47,212000.0,42.699,42.7051,42.5961,42.6688,212000.0
2008-04-04 15:50:00,70.47,70.62,70.44,70.6,262000.0,42.6688,42.7596,42.6506,42.7475,262000.0
2008-04-04 15:55:00,70.6,70.61,70.53,70.61,171700.0,42.7475,42.7535,42.7051,42.7535,171700.0
2008-04-07 09:30:00,70.97,70.97,70.4,70.41,351800.0,42.9715,42.9715,42.6264,42.6324,351800.0
2008-04-07 09:35:00,70.42,70.43,70.3,70.36,145700.0,42.6385,42.6445,42.5658,42.6022,145700.0
2008-04-07 09:40:00,70.36,70.38,70.27,70.28,180000.0,42.6022,42.6143,42.5477,42.5537,180000.0
2008-04-07 09:45:00,70.27,70.41,70.26,70.38,121200.0,42.5477,42.6324,42.5416,42.6143,121200.0
2008-04-07 09:50:00,70.39,70.43,70.36,70.42,133700.0,42.6203,42.6445,42.6022,42.6385,133700.0
2008-04-07 09:55:00,70.42,70.45,70.4,70.43,68700.0,42.6385,42.6567,42.6264,42.6445,68700.0
2008-04-07 10:00:00,70.43,70.43,70.35,70.4,122800.0,42.6445,42.6445,42.5961,42.6264,122800.0
2008-04-07 10:05:00,70.41,70.43,70.33,70.34,169000.0,42.6324,42.6445,42.584,42.59,169000.0
2008-04-07 10:10:00,70.34,70.38,70.28,70.28,187300.0,42.59,42.6143,42.5537,42.5537,187300.0
2008-04-07 10:15:00,70.27,70.34,70.2,70.22,257700.0,42.5477,42.59,42.5053,42.5174,257700.0
2008-04-07 10:20:00,70.22,70.31,70.17,70.19,166800.0,42.5174,42.5719,42.4871,42.4992,166800.0
2008-04-07 10:25:00,70.2,70.2,70.13,70.13,127400.0,42.5053,42.5053,42.4629,42.4629,127400.0
2008-04-07 10:30:00,70.14,70.14,70.1,70.11,101400.0,42.469,42.469,42.4447,42.4508,101400.0
2008-04-07 10:35:00,70.11,70.23,70.1,70.22,131200.0,42.4508,42.5234,42.4447,42.5174,131200.0
2008-04-07 10:40:00,70.22,70.25,70.18,70.2,82600.0,42.5174,42.5356,42.4932,42.5053,82600.0
2008-04-07 10:45:00,70.2,70.25,70.19,70.23,75100.0,42.5053,42.5356,42.4992,42.5234,75100.0
2008-04-07 10:50:00,70.24,70.26,70.21,70.23,70200.0,42.5295,42.5416,42.5113,42.5234,70200.0
2008-04-07 10:55:00,70.24,70.43,70.21,70.31,202900.0,42.5295,42.6445,42.5113,42.5719,202900.0
2008-04-07 11:00:00,70.32,70.32,70.28,70.29,76900.0,42.5779,42.5779,42.5537,42.5598,76900.0
2008-04-07 11:05:00,70.3,70.3,70.26,70.27,79200.0,42.5658,42.5658,42.5416,42.5477,79200.0
2008-04-07 11:10:00,70.28,70.32,70.27,70.28,68000.0,42.5537,42.5779,42.5477,42.5537,68000.0
2008-04-07 11:15:00,70.27,70.3,70.21,70.27,102400.0,42.5477,42.5658,42.5113,42.5477,102400.0
2008-04-07 11:20:00,70.28,70.37,70.27,70.32,74000.0,42.5537,42.6082,42.5477,42.5779,74000.0
2008-04-07 11:25:00,70.33,70.4,70.31,70.39,37100.0,42.584,42.6264,42.5719,42.6203,37100.0
2008-04-07 11:30:00,70.39,70.48,70.39,70.43,115800.0,42.6203,42.6748,42.6203,42.6445,115800.0
2008-04-07 11:35:00,70.44,70.48,70.42,70.45,158500.0,42.6506,42.6748,42.6385,42.6567,158500.0
2008-04-07 11:40:00,70.45,70.49,70.43,70.45,176200.0,42.6567,42.6809,42.6445,42.6567,176200.0
2008-04-07 11:45:00,70.46,70.55,70.46,70.49,104700.0,42.6627,42.7172,42.6627,42.6809,104700.0
2008-04-07 11:50:00,70.48,70.49,70.39,70.4,102800.0,42.6748,42.6809,42.6203,42.6264,102800.0
2008-04-07 11:55:00,70.4,70.43,70.37,70.38,159100.0,42.6264,42.6445,42.6082,42.6143,159100.0
2008-04-07 12:00:00,70.38,70.43,70.35,70.36,58300.0,42.6143,42.6445,42.5961,42.6022,58300.0
2008-04-07 12:05:00,70.36,70.42,70.35,70.38,50800.0,42.6022,42.6385,42.5961,42.6143,50800.0
2008-04-07 12:10:00,70.38,70.45,70.37,70.43,100600.0,42.6143,42.6567,42.6082,42.6445,100600.0
2008-04-07 12:15:00,70.44,70.45,70.38,70.4,58800.0,42.6506,42.6567,42.6143,42.6264,58800.0
2008-04-07 12:20:00,70.4,70.41,70.36,70.39,58400.0,42.6264,42.6324,42.6022,42.6203,58400.0
2008-04-07 12:25:00,70.38,70.43,70.37,70.4,46600.0,42.6143,42.6445,42.6082,42.6264,46600.0
2008-04-07 12:30:00,70.39,70.42,70.38,70.39,38200.0,42.6203,42.6385,42.6143,42.6203,38200.0
2008-04-07 12:35:00,70.4,70.45,70.37,70.39,89600.0,42.6264,42.6567,42.6082,42.6203,89600.0
2008-04-07 12:40:00,70.38,70.47,70.38,70.38,126600.0,42.6143,42.6688,42.6143,42.6143,126600.0
2008-04-07 12:45:00,70.38,70.45,70.38,70.43,55300.0,42.6143,42.6567,42.6143,42.6445,55300.0
2008-04-07 12:50:00,70.44,70.45,70.4,70.41,47400.0,42.6506,42.6567,42.6264,42.6324,47400.0
2008-04-07 12:55:00,70.41,70.45,70.39,70.43,46300.0,42.6324,42.6567,42.6203,42.6445,46300.0
2008-04-07 13:00:00,70.44,70.45,70.38,70.39,68700.0,42.6506,42.6567,42.6143,42.6203,68700.0
2008-04-07 13:05:00,70.38,70.39,70.35,70.35,56400.0,42.6143,42.6203,42.5961,42.5961,56400.0
2008-04-07 13:10:00,70.35,70.38,70.32,70.36,44600.0,42.5961,42.6143,42.5779,42.6022,44600.0
2008-04-07 13:15:00,70.37,70.4,70.35,70.4,47100.0,42.6082,42.6264,42.5961,42.6264,47100.0
2008-04-07 13:20:00,70.41,70.43,70.39,70.41,54000.0,42.6324,42.6445,42.6203,42.6324,54000.0
2008-04-07 13:25:00,70.41,70.43,70.4,70.43,63100.0,42.6324,42.6445,42.6264,42.6445,63100.0
2008-04-07 13:30:00,70.43,70.44,70.39,70.4,48500.0,42.6445,42.6506,42.6203,42.6264,48500.0
2008-04-07 13:35:00,70.4,70.43,70.39,70.4,103600.0,42.6264,42.6445,42.6203,42.6264,103600.0
2008-04-07 13:40:00,70.41,70.44,70.41,70.43,71600.0,42.6324,42.6506,42.6324,42.6445,71600.0
2008-04-07 13:45:00,70.43,70.44,70.38,70.44,94200.0,42.6445,42.6506,42.6143,42.6506,94200.0
2008-04-07 13:50:00,70.44,70.54,70.42,70.52,109200.0,42.6506,42.7111,42.6385,42.699,109200.0
2008-04-07 13:55:00,70.52,70.6,70.51,70.55,115200.0,42.699,42.7475,42.693,42.7172,115200.0
2008-04-07 14:00:00,70.55,70.59,70.53,70.58,57700.0,42.7172,42.7414,42.7051,42.7354,57700.0
2008-04-07 14:05:00,70.58,70.65,70.56,70.65,65700.0,42.7354,42.7778,42.7233,42.7778,65700.0
2008-04-07 14:10:00,70.64,70.7,70.64,70.67,63300.0,42.7717,42.808,42.7717,42.7899,63300.0
2008-04-07 14:15:00,70.67,70.71,70.67,70.71,65500.0,42.7899,42.8141,42.7899,42.8141,65500.0
2008-04-07 14:20:00,70.71,70.74,70.63,70.63,161300.0,42.8141,42.8322,42.7656,42.7656,161300.0
2008-04-07 14:25:00,70.63,70.75,70.63,70.73,82400.0,42.7656,42.8383,42.7656,42.8262,82400.0
2008-04-07 14:30:00,70.74,70.78,70.65,70.66,130500.0,42.8322,42.8565,42.7778,42.7838,130500.0
2008-04-07 14:35:00,70.67,70.72,70.64,70.69,103200.0,42.7899,42.8201,42.7717,42.802,103200.0
2008-04-07 14:40:00,70.69,70.72,70.66,70.71,64100.0,42.802,42.8201,42.7838,42.8141,64100.0
2008-04-07 14:45:00,70.71,70.73,70.67,70.7,75700.0,42.8141,42.8262,42.7899,42.808,75700.0
2008-04-07 14:50:00,70.7,70.72,70.65,70.67,82900.0,42.808,42.8201,42.7778,42.7899,82900.0
2008-04-07 14:55:00,70.67,70.68,70.61,70.61,69000.0,42.7899,42.7959,42.7535,42.7535,69000.0
2008-04-07 15:00:00,70.62,70.64,70.59,70.6,183300.0,42.7596,42.7717,42.7414,42.7475,183300.0
2008-04-07 15:05:00,70.6,70.61,70.51,70.52,136700.0,42.7475,42.7535,42.693,42.699,136700.0
2008-04-07 15:10:00,70.52,70.58,70.51,70.51,179000.0,42.699,42.7354,42.693,42.693,179000.0
2008-04-07 15:15:00,70.52,70.59,70.51,70.55,102700.0,42.699,42.7414,42.693,42.7172,102700.0
2008-04-07 15:20:00,70.55,70.59,70.55,70.56,96400.0,42.7172,42.7414,42.7172,42.7233,96400.0
2008-04-07 15:25:00,70.56,70.58,70.52,70.56,105600.0,42.7233,42.7354,42.699,42.7233,105600.0
2008-04-07 15:30:00,70.57,70.59,70.42,70.42,189100.0,42.7293,42.7414,42.6385,42.6385,189100.0
2008-04-07 15:35:00,70.43,70.44,70.36,70.38,155000.0,42.6445,42.6506,42.6022,42.6143,155000.0
2008-04-07 15:40:00,70.38,70.45,70.38,70.45,144000.0,42.6143,42.6567,42.6143,42.6567,144000.0
2008-04-07 15:45:00,70.45,70.48,70.44,70.45,136100.0,42.6567,42.6748,42.6506,42.6567,136100.0
2008-04-07 15:50:00,70.45,70.49,70.45,70.46,152400.0,42.6567,42.6809,42.6567,42.6627,152400.0
2008-04-07 15:55:00,70.45,70.52,70.45,70.48,165500.0,42.6567,42.699,42.6567,42.6748,165500.0
2008-04-08 09:30:00,70.16,70.34,69.66,70.24,258800.0,42.4811,42.59,42.1783,42.5295,258800.0
2008-04-08 09:35:00,70.23,70.3,70.16,70.27,74500.0,42.5234,42.5658,42.4811,42.5477,74500.0
2008-04-08 09:40:00,70.25,70.25,70.18,70.21,75500.0,42.5356,42.5356,42.4932,42.5113,75500.0
2008-04-08 09:45:00,70.22,70.39,70.16,70.35,93600.0,42.5174,42.6203,42.4811,42.5961,93600.0
2008-04-08 09:50:00,70.34,70.37,70.21,70.22,94200.0,42.59,42.6082,42.5113,42.5174,94200.0
2008-04-08 09:55:00,70.21,70.23,70.17,70.21,95700.0,42.5113,42.5234,42.4871,42.5113,95700.0
2008-04-08 10:00:00,70.2,70.24,70.14,70.19,128200.0,42.5053,42.5295,42.469,42.4992,128200.0
2008-04-08 10:05:00,70.19,70.22,70.16,70.16,102800.0,42.4992,42.5174,42.4811,42.4811,102800.0
2008-04-08 10:10:00,70.17,70.18,70.08,70.13,116100.0,42.4871,42.4932,42.4326,42.4629,116100.0
2008-04-08 10:15:00,70.13,70.15,70.07,70.14,98900.0,42.4629,42.475,42.4266,42.469,98900.0
2008-04-08 10:20:00,70.14,70.14,70.05,70.11,83400.0,42.469,42.469,42.4145,42.4508,83400.0
2008-04-08 10:25:00,70.12,70.17,70.05,70.05,102100.0,42.4568,42.4871,42.4145,42.4145,102100.0
2008-04-08 10:30:00,70.05,70.06,70.01,70.04,117300.0,42.4145,42.4205,42.3902,42.4084,117300.0
2008-04-08 10:35:00,70.03,70.07,70.0,70.07,139700.0,42.4023,42.4266,42.3842,42.4266,139700.0
2008-04-08 10:40:00,70.07,70.19,70.05,70.1,152300.0,42.4266,42.4992,42.4145,42.4447,152300.0
2008-04-08 10:45:00,70.1,70.13,70.02,70.06,129900.0,42.4447,42.4629,42.3963,42.4205,129900.0
2008-04-08 10:50:00,70.05,70.08,70.0,70.05,91200.0,42.4145,42.4326,42.3842,42.4145,91200.0
2008-04-08 10:55:00,70.05,70.14,70.02,70.08,210000.0,42.4145,42.469,42.3963,42.4326,210000.0
2008-04-08 11:00:00,70.08,70.09,70.02,70.03,98800.0,42.4326,42.4387,42.3963,42.4023,98800.0
2008-04-08 11:05:00,70.03,70.07,70.01,70.02,83100.0,42.4023,42.4266,42.3902,42.3963,83100.0
2008-04-08 11:10:00,70.02,70.03,69.97,69.99,156100.0,42.3963,42.4023,42.366,42.3781,156100.0
2008-04-08 11:15:00,70.0,70.01,69.97,69.99,92400.0,42.3842,42.3902,42.366,42.3781,92400.0
2008-04-08 11:20:00,69.99,70.0,69.97,70.0,66100.0,42.3781,42.3842,42.366,42.3842,66100.0
2008-04-08 11:25:00,70.0,70.03,69.97,69.97,83100.0,42.3842,42.4023,42.366,42.366,83100.0
2008-04-08 11:30:00,69.98,70.05,69.97,70.05,133000.0,42.3721,42.4145,42.366,42.4145,133000.0
2008-04-08 11:35:00,70.04,70.05,70.0,70.04,85900.0,42.4084,42.4145,42.3842,42.4084,85900.0
2008-04-08 11:40:00,70.05,70.05,70.02,70.02,81600.0,42.4145,42.4145,42.3963,42.3963,81600.0
2008-04-08 11:45:00,70.02,70.04,69.98,70.0,86000.0,42.3963,42.4084,42.3721,42.3842,86000.0
2008-04-08 11:50:00,70.01,70.01,69.95,70.0,84200.0,42.3902,42.3902,42.3539,42.3842,84200.0
2008-04-08 11:55:00,69.99,70.0,69.97,70.0,49000.0,42.3781,42.3842,42.366,42.3842,49000.0
2008-04-08 12:00:00,70.0,70.01,69.93,69.94,80900.0,42.3842,42.3902,42.3418,42.3479,80900.0
2008-04-08 12:05:00,69.95,70.01,69.93,70.0,61800.0,42.3539,42.3902,42.3418,42.3842,61800.0
2008-04-08 12:10:00,70.0,70.02,69.96,70.02,87400.0,42.3842,42.3963,42.36,42.3963,87400.0
2008-04-08 12:15:00,70.01,70.03,69.98,70.03,80200.0,42.3902,42.4023,42.3721,42.4023,80200.0
2008-04-08 12:20:00,70.03,70.16,70.03,70.14,92100.0,42.4023,42.4811,42.4023,42.469,92100.0
2008-04-08 12:25:00,70.14,70.15,70.05,70.07,64600.0,42.469,42.475,42.4145,42.4266,64600.0
2008-04-08 12:30:00,70.07,70.12,70.07,70.1,43000.0,42.4266,42.4568,42.4266,42.4447,43000.0
2008-04-08 12:35:00,70.11,70.16,70.11,70.15,37800.0,42.4508,42.4811,42.4508,42.475,37800.0
2008-04-08 12:40:00,70.16,70.18,70.15,70.16,42200.0,42.4811,42.4932,42.475,42.4811,42200.0
2008-04-08 12:45:00,70.17,70.26,70.16,70.24,79500.0,42.4871,42.5416,42.4811,42.5295,79500.0
2008-04-08 12:50:00,70.25,70.25,70.22,70.25,67900.0,42.5356,42.5356,42.5174,42.5356,67900.0
2008-04-08 12:55:00,70.25,70.26,70.23,70.26,51500.0,42.5356,42.5416,42.5234,42.5416,51500.0
2008-04-08 13:00:00,70.26,70.27,70.2,70.21,67000.0,42.5416,42.5477,42.5053,42.5113,67000.0
2008-04-08 13:05:00,70.21,70.26,70.2,70.24,48100.0,42.5113,42.5416,42.5053,42.5295,48100.0
2008-04-08 13:10:00,70.24,70.27,70.22,70.24,69700.0,42.5295,42.5477,42.5174,42.5295,69700.0
2008-04-08 13:15:00,70.24,70.24,70.22,70.24,39300.0,42.5295,42.5295,42.5174,42.5295,39300.0
2008-04-08 13:20:00,70.24,70.26,70.22,70.25,58600.0,42.5295,42.5416,42.5174,42.5356,58600.0
2008-04-08 13:25:00,70.25,70.28,70.24,70.26,93900.0,42.5356,42.5537,42.5295,42.5416,93900.0
2008-04-08 13:30:00,70.27,70.32,70.26,70.32,64400.0,42.5477,42.5779,42.5416,42.5779,64400.0
2008-04-08 13:35:00,70.32,70.34,70.29,70.31,74300.0,42.5779,42.59,42.5598,42.5719,74300.0
2008-04-08 13:40:00,70.3,70.32,70.24,70.28,73800.0,42.5658,42.5779,42.5295,42.5537,73800.0
2008-04-08 13:45:00,70.28,70.32,70.28,70.28,91400.0,42.5537,42.5779,42.5537,42.5537,91400.0
2008-04-08 13:50:00,70.28,70.32,70.27,70.28,124400.0,42.5537,42.5779,42.5477,42.5537,124400.0
2008-04-08 13:55:00,70.28,70.31,70.26,70.26,106400.0,42.5537,42.5719,42.5416,42.5416,106400.0
2008-04-08 14:00:00,70.27,70.33,70.22,70.28,136200.0,42.5477,42.584,42.5174,42.5537,136200.0
2008-04-08 14:05:00,70.28,70.34,70.27,70.29,85800.0,42.5537,42.59,42.5477,42.5598,85800.0
2008-04-08 14:10:00,70.28,70.37,70.28,70.34,68800.0,42.5537,42.6082,42.5537,42.59,68800.0
2008-04-08 14:15:00,70.34,70.38,70.32,70.36,64800.0,42.59,42.6143,42.5779,42.6022,64800.0
2008-04-08 14:20:00,70.36,70.41,70.33,70.41,106000.0,42.6022,42.6324,42.584,42.6324,106000.0
2008-04-08 14:25:00,70.41,70.48,70.38,70.44,149400.0,42.6324,42.6748,42.6143,42.6506,149400.0
2008-04-08 14:30:00,70.44,70.45,70.42,70.43,98800.0,42.6506,42.6567,42.6385,42.6445,98800.0
2008-04-08 14:35:00,70.42,70.5,70.42,70.5,112700.0,42.6385,42.6869,42.6385,42.6869,112700.0
2008-04-08 14:40:00,70.49,70.53,70.42,70.49,138700.0,42.6809,42.7051,42.6385,42.6809,138700.0
2008-04-08 14:45:00,70.48,70.52,70.47,70.51,81000.0,42.6748,42.699,42.6688,42.693,81000.0
2008-04-08 14:50:00,70.5,70.59,70.49,70.52,117100.0,42.6869,42.7414,42.6809,42.699,117100.0
2008-04-08 14:55:00,70.53,70.59,70.52,70.58,75600.0,42.7051,42.7414,42.699,42.7354,75600.0
2008-04-08 15:00:00,70.57,70.58,70.47,70.47,104300.0,42.7293,42.7354,42.6688,42.6688,104300.0
2008-04-08 15:05:00,70.47,70.51,70.46,70.48,78100.0,42.6688,42.693,42.6627,42.6748,78100.0
2008-04-08 15:10:00,70.47,70.5,70.46,70.48,70300.0,42.6688,42.6869,42.6627,42.6748,70300.0
2008-04-08 15:15:00,70.48,70.56,70.48,70.56,90300.0,42.6748,42.7233,42.6748,42.7233,90300.0
2008-04-08 15:20:00,70.56,70.58,70.47,70.5,119100.0,42.7233,42.7354,42.6688,42.6869,119100.0
2008-04-08 15:25:00,70.49,70.53,70.46,70.48,129500.0,42.6809,42.7051,42.6627,42.6748,129500.0
2008-04-08 15:30:00,70.49,70.6,70.49,70.57,197000.0,42.6809,42.7475,42.6809,42.7293,197000.0
2008-04-08 15:35:00,70.57,70.67,70.54,70.58,175700.0,42.7293,42.7899,42.7111,42.7354,175700.0
2008-04-08 15:40:00,70.57,70.65,70.57,70.64,131000.0,42.7293,42.7778,42.7293,42.7717,131000.0
2008-04-08 15:45:00,70.65,70.65,70.57,70.58,99500.0,42.7778,42.7778,42.7293,42.7354,99500.0
2008-04-08 15:50:00,70.58,70.63,70.57,70.62,145600.0,42.7354,42.7656,42.7293,42.7596,145600.0
2008-04-08 15:55:00,70.62,70.65,70.57,70.64,214600.0,42.7596,42.7778,42.7293,42.7717,214600.0
2008-04-09 09:30:00,70.15,70.2,69.86,70.05,450700.0,42.475,42.5053,42.2994,42.4145,450700.0
2008-04-09 09:35:00,70.05,70.25,70.03,70.2,122900.0,42.4145,42.5356,42.4023,42.5053,122900.0
2008-04-09 09:40:00,70.19,70.25,70.0,70.11,166900.0,42.4992,42.5356,42.3842,42.4508,166900.0
2008-04-09 09:45:00,70.12,70.16,70.1,70.16,67600.0,42.4568,42.4811,42.4447,42.4811,67600.0
2008-04-09 09:50:00,70.13,70.26,70.13,70.22,99200.0,42.4629,42.5416,42.4629,42.5174,99200.0
2008-04-09 09:55:00,70.22,70.28,70.2,70.23,139600.0,42.5174,42.5537,42.5053,42.5234,139600.0
2008-04-09 10:00:00,70.24,70.27,70.17,70.24,105100.0,42.5295,42.5477,42.4871,42.5295,105100.0
2008-04-09 10:05:00,70.24,70.24,70.15,70.19,107500.0,42.5295,42.5295,42.475,42.4992,107500.0
2008-04-09 10:10:00,70.19,70.26,70.15,70.26,111100.0,42.4992,42.5416,42.475,42.5416,111100.0
2008-04-09 10:15:00,70.25,70.3,70.23,70.25,145200.0,42.5356,42.5658,42.5234,42.5356,145200.0
2008-04-09 10:20:00,70.25,70.3,70.2,70.29,147100.0,42.5356,42.5658,42.5053,42.5598,147100.0
2008-04-09 10:25:00,70.28,70.3,70.21,70.27,124400.0,42.5537,42.5658,42.5113,42.5477,124400.0
2008-04-09 10:30:00,70.28,70.29,70.11,70.17,126000.0,42.5537,42.5598,42.4508,42.4871,126000.0
2008-04-09 10:35:00,70.17,70.18,70.11,70.16,77900.0,42.4871,42.4932,42.4508,42.4811,77900.0
2008-04-09 10:40:00,70.16,70.2,70.12,70.19,82100.0,42.4811,42.5053,42.4568,42.4992,82100.0
2008-04-09 10:45:00,70.2,70.27,70.19,70.27,75400.0,42.5053,42.5477,42.4992,42.5477,75400.0
2008-04-09 10:50:00,70.26,70.3,70.19,70.3,109200.0,42.5416,42.5658,42.4992,42.5658,109200.0
2008-04-09 10:55:00,70.29,70.3,70.19,70.2,85100.0,42.5598,42.5658,42.4992,42.5053,85100.0
2008-04-09 11:00:00,70.2,70.21,70.11,70.16,98300.0,42.5053,42.5113,42.4508,42.4811,98300.0
2008-04-09 11:05:00,70.16,70.2,70.14,70.17,64500.0,42.4811,42.5053,42.469,42.4871,64500.0
2008-04-09 11:10:00,70.17,70.21,70.14,70.15,145700.0,42.4871,42.5113,42.469,42.475,145700.0
2008-04-09 11:15:00,70.14,70.18,70.08,70.12,125800.0,42.469,42.4932,42.4326,42.4568,125800.0
2008-04-09 11:20:00,70.12,70.14,70.0,70.04,110100.0,42.4568,42.469,42.3842,42.4084,110100.0
2008-04-09 11:25:00,70.03,70.05,69.96,70.03,100200.0,42.4023,42.4145,42.36,42.4023,100200.0
2008-04-09 11:30:00,70.03,70.03,69.93,69.97,80000.0,42.4023,42.4023,42.3418,42.366,80000.0
2008-04-09 11:35:00,69.96,69.96,69.75,69.76,180500.0,42.36,42.36,42.2328,42.2389,180500.0
2008-04-09 11:40:00,69.76,69.79,69.66,69.74,134100.0,42.2389,42.257,42.1783,42.2268,134100.0
2008-04-09 11:45:00,69.74,69.84,69.74,69.75,107400.0,42.2268,42.2873,42.2268,42.2328,107400.0
2008-04-09 11:50:00,69.74,69.78,69.7,69.73,75300.0,42.2268,42.251,42.2025,42.2207,75300.0
2008-04-09 11:55:00,69.72,69.78,69.7,69.75,81000.0,42.2146,42.251,42.2025,42.2328,81000.0
2008-04-09 12:00:00,69.76,69.84,69.71,69.81,139000.0,42.2389,42.2873,42.2086,42.2691,139000.0
2008-04-09 12:05:00,69.81,69.82,69.76,69.82,39900.0,42.2691,42.2752,42.2389,42.2752,39900.0
2008-04-09 12:10:00,69.82,69.84,69.78,69.84,60500.0,42.2752,42.2873,42.251,42.2873,60500.0
2008-04-09 12:15:00,69.84,69.91,69.84,69.89,45100.0,42.2873,42.3297,42.2873,42.3176,45100.0
2008-04-09 12:20:00,69.89,69.91,69.82,69.84,101200.0,42.3176,42.3297,42.2752,42.2873,101200.0
2008-04-09 12:25:00,69.85,69.88,69.8,69.84,66700.0,42.2934,42.3115,42.2631,42.2873,66700.0
2008-04-09 12:30:00,69.83,69.87,69.82,69.86,33900.0,42.2813,42.3055,42.2752,42.2994,33900.0
2008-04-09 12:35:00,69.86,69.88,69.81,69.83,52200.0,42.2994,42.3115,42.2691,42.2813,52200.0
2008-04-09 12:40:00,69.83,69.84,69.77,69.78,55300.0,42.2813,42.2873,42.2449,42.251,55300.0
2008-04-09 12:45:00,69.79,69.8,69.71,69.71,97000.0,42.257,42.2631,42.2086,42.2086,97000.0
2008-04-09 12:50:00,69.71,69.78,69.7,69.7,91600.0,42.2086,42.251,42.2025,42.2025,91600.0
2008-04-09 12:55:00,69.7,69.71,69.64,69.68,137200.0,42.2025,42.2086,42.1662,42.1904,137200.0
2008-04-09 13:00:00,69.68,69.72,69.68,69.72,95600.0,42.1904,42.2146,42.1904,42.2146,95600.0
2008-04-09 13:05:00,69.73,69.73,69.64,69.67,148800.0,42.2207,42.2207,42.1662,42.1844,148800.0
2008-04-09 13:10:00,69.67,69.76,69.64,69.67,140400.0,42.1844,42.2389,42.1662,42.1844,140400.0
2008-04-09 13:15:00,69.68,69.79,69.67,69.76,99100.0,42.1904,42.257,42.1844,42.2389,99100.0
2008-04-09 13:20:00,69.77,69.8,69.74,69.78,60000.0,42.2449,42.2631,42.2268,42.251,60000.0
2008-04-09 13:25:00,69.77,69.8,69.76,69.78,49500.0,42.2449,42.2631,42.2389,42.251,49500.0
2008-04-09 13:30:00,69.79,69.79,69.73,69.78,91700.0,42.257,42.257,42.2207,42.251,91700.0
2008-04-09 13:35:00,69.77,69.82,69.76,69.8,91100.0,42.2449,42.2752,42.2389,42.2631,91100.0
2008-04-09 13:40:00,69.8,69.89,69.79,69.87,74100.0,42.2631,42.3176,42.257,42.3055,74100.0
2008-04-09 13:45:00,69.87,69.89,69.83,69.83,60400.0,42.3055,42.3176,42.2813,42.2813,60400.0
2008-04-09 13:50:00,69.83,69.87,69.83,69.87,36500.0,42.2813,42.3055,42.2813,42.3055,36500.0
2008-04-09 13:55:00,69.87,69.88,69.82,69.84,80300.0,42.3055,42.3115,42.2752,42.2873,80300.0
2008-04-09 14:00:00,69.85,69.91,69.85,69.88,98200.0,42.2934,42.3297,42.2934,42.3115,98200.0
2008-04-09 14:05:00,69.88,69.94,69.87,69.93,79200.0,42.3115,42.3479,42.3055,42.3418,79200.0
2008-04-09 14:10:00,69.93,69.95,69.85,69.87,124600.0,42.3418,42.3539,42.2934,42.3055,124600.0
2008-04-09 14:15:00,69.87,69.95,69.87,69.95,93100.0,42.3055,42.3539,42.3055,42.3539,93100.0
2008-04-09 14:20:00,69.95,69.97,69.92,69.93,94700.0,42.3539,42.366,42.3357,42.3418,94700.0
2008-04-09 14:25:00,69.93,69.99,69.91,69.99,92700.0,42.3418,42.3781,42.3297,42.3781,92700.0
2008-04-09 14:30:00,69.98,69.99,69.93,69.95,82200.0,42.3721,42.3781,42.3418,42.3539,82200.0
2008-04-09 14:35:00,69.95,70.0,69.94,69.98,88900.0,42.3539,42.3842,42.3479,42.3721,88900.0
2008-04-09 14:40:00,69.98,70.0,69.96,69.99,70100.0,42.3721,42.3842,42.36,42.3781,70100.0
2008-04-09 14:45:00,69.99,70.04,69.98,70.02,71300.0,42.3781,42.4084,42.3721,42.3963,71300.0
2008-04-09 14:50:00,70.02,70.05,69.99,70.01,186500.0,42.3963,42.4145,42.3781,42.3902,186500.0
2008-04-09 14:55:00,70.0,70.03,69.97,69.98,185500.0,42.3842,42.4023,42.366,42.3721,185500.0
2008-04-09 15:00:00,69.98,69.98,69.92,69.94,124700.0,42.3721,42.3721,42.3357,42.3479,124700.0
2008-04-09 15:05:00,69.93,69.94,69.82,69.84,133000.0,42.3418,42.3479,42.2752,42.2873,133000.0
2008-04-09 15:10:00,69.83,69.86,69.77,69.86,125200.0,42.2813,42.2994,42.2449,42.2994,125200.0
2008-04-09 15:15:00,69.85,69.92,69.82,69.92,89800.0,42.2934,42.3357,42.2752,42.3357,89800.0
2008-04-09 15:20:00,69.92,69.92,69.85,69.86,154500.0,42.3357,42.3357,42.2934,42.2994,154500.0
2008-04-09 15:25:00,69.86,69.87,69.83,69.84,156000.0,42.2994,42.3055,42.2813,42.2873,156000.0
2008-04-09 15:30:00,69.84,69.95,69.84,69.93,142600.0,42.2873,42.3539,42.2873,42.3418,142600.0
2008-04-09 15:35:00,69.93,70.08,69.93,70.07,235600.0,42.3418,42.4326,42.3418,42.4266,235600.0
2008-04-09 15:40:00,70.08,70.15,70.07,70.15,399900.0,42.4326,42.475,42.4266,42.475,399900.0
2008-04-09 15:45:00,70.14,70.25,70.14,70.24,329100.0,42.469,42.5356,42.469,42.5295,329100.0
2008-04-09 15:50:00,70.25,70.28,70.2,70.2,325000.0,42.5356,42.5537,42.5053,42.5053,325000.0
2008-04-09 15:55:00,70.21,70.24,70.14,70.16,381500.0,42.5113,42.5295,42.469,42.4811,381500.0
2008-04-10 09:30:00,70.09,70.2,70.09,70.18,209300.0,42.4387,42.5053,42.4387,42.4932,209300.0
2008-04-10 09:35:00,70.17,70.19,69.95,70.05,152400.0,42.4871,42.4992,42.3539,42.4145,152400.0
2008-04-10 09:40:00,70.03,70.16,70.02,70.16,112100.0,42.4023,42.4811,42.3963,42.4811,112100.0
2008-04-10 09:45:00,70.18,70.28,70.15,70.26,162600.0,42.4932,42.5537,42.475,42.5416,162600.0
2008-04-10 09:50:00,70.25,70.3,70.2,70.3,124500.0,42.5356,42.5658,42.5053,42.5658,124500.0
2008-04-10 09:55:00,70.3,70.33,70.28,70.31,129700.0,42.5658,42.584,42.5537,42.5719,129700.0
2008-04-10 10:00:00,70.31,70.35,70.24,70.31,145900.0,42.5719,42.5961,42.5295,42.5719,145900.0
2008-04-10 10:05:00,70.31,70.33,70.14,70.14,179900.0,42.5719,42.584,42.469,42.469,179900.0
2008-04-10 10:10:00,70.15,70.25,70.13,70.24,71900.0,42.475,42.5356,42.4629,42.5295,71900.0
2008-04-10 10:15:00,70.25,70.35,70.22,70.32,67900.0,42.5356,42.5961,42.5174,42.5779,67900.0
2008-04-10 10:20:00,70.33,70.4,70.29,70.35,144500.0,42.584,42.6264,42.5598,42.5961,144500.0
2008-04-10 10:25:00,70.35,70.39,70.29,70.39,101600.0,42.5961,42.6203,42.5598,42.6203,101600.0
2008-04-10 10:30:00,70.39,70.4,70.3,70.39,93500.0,42.6203,42.6264,42.5658,42.6203,93500.0
2008-04-10 10:35:00,70.39,70.4,70.32,70.35,83500.0,42.6203,42.6264,42.5779,42.5961,83500.0
2008-04-10 10:40:00,70.35,70.46,70.34,70.44,115800.0,42.5961,42.6627,42.59,42.6506,115800.0
2008-04-10 10:45:00,70.44,70.51,70.43,70.49,134000.0,42.6506,42.693,42.6445,42.6809,134000.0
2008-04-10 10:50:00,70.49,70.5,70.39,70.48,108500.0,42.6809,42.6869,42.6203,42.6748,108500.0
2008-04-10 10:55:00,70.48,70.51,70.46,70.48,94000.0,42.6748,42.693,42.6627,42.6748,94000.0
2008-04-10 11:00:00,70.48,70.51,70.47,70.47,73500.0,42.6748,42.693,42.6688,42.6688,73500.0
2008-04-10 11:05:00,70.47,70.48,70.44,70.46,76700.0,42.6688,42.6748,42.6506,42.6627,76700.0
2008-04-10 11:10:00,70.45,70.57,70.44,70.56,133900.0,42.6567,42.7293,42.6506,42.7233,133900.0
2008-04-10 11:15:00,70.56,70.6,70.47,70.59,134100.0,42.7233,42.7475,42.6688,42.7414,134100.0
2008-04-10 11:20:00,70.59,70.62,70.58,70.6,118700.0,42.7414,42.7596,42.7354,42.7475,118700.0
2008-04-10 11:25:00,70.59,70.61,70.44,70.44,139000.0,42.7414,42.7535,42.6506,42.6506,139000.0
2008-04-10 11:30:00,70.44,70.49,70.38,70.48,116800.0,42.6506,42.6809,42.6143,42.6748,116800.0
2008-04-10 11:35:00,70.47,70.55,70.43,70.51,130700.0,42.6688,42.7172,42.6445,42.693,130700.0
2008-04-10 11:40:00,70.52,70.59,70.48,70.58,64200.0,42.699,42.7414,42.6748,42.7354,64200.0
2008-04-10 11:45:00,70.58,70.62,70.56,70.56,86700.0,42.7354,42.7596,42.7233,42.7233,86700.0
2008-04-10 11:50:00,70.56,70.65,70.55,70.62,64000.0,42.7233,42.7778,42.7172,42.7596,64000.0
2008-04-10 11:55:00,70.62,70.62,70.56,70.58,67600.0,42.7596,42.7596,42.7233,42.7354,67600.0
2008-04-10 12:00:00,70.57,70.63,70.56,70.62,110700.0,42.7293,42.7656,42.7233,42.7596,110700.0
2008-04-10 12:05:00,70.61,70.63,70.6,70.62,96800.0,42.7535,42.7656,42.7475,42.7596,96800.0
2008-04-10 12:10:00,70.63,70.63,70.59,70.62,65300.0,42.7656,42.7656,42.7414,42.7596,65300.0
2008-04-10 12:15:00,70.63,70.63,70.59,70.62,53700.0,42.7656,42.7656,42.7414,42.7596,53700.0
2008-04-10 12:20:00,70.62,70.64,70.58,70.64,51800.0,42.7596,42.7717,42.7354,42.7717,51800.0
2008-04-10 12:25:00,70.64,70.65,70.49,70.54,93600.0,42.7717,42.7778,42.6809,42.7111,93600.0
2008-04-10 12:30:00,70.53,70.56,70.51,70.54,85200.0,42.7051,42.7233,42.693,42.7111,85200.0
2008-04-10 12:35:00,70.54,70.67,70.53,70.66,56100.0,42.7111,42.7899,42.7051,42.7838,56100.0
2008-04-10 12:40:00,70.67,70.67,70.57,70.65,129200.0,42.7899,42.7899,42.7293,42.7778,129200.0
2008-04-10 12:45:00,70.65,70.66,70.59,70.62,62100.0,42.7778,42.7838,42.7414,42.7596,62100.0
2008-04-10 12:50:00,70.62,70.62,70.55,70.59,66900.0,42.7596,42.7596,42.7172,42.7414,66900.0
2008-04-10 12:55:00,70.59,70.62,70.56,70.62,33800.0,42.7414,42.7596,42.7233,42.7596,33800.0
2008-04-10 13:00:00,70.61,70.66,70.56,70.59,108100.0,42.7535,42.7838,42.7233,42.7414,108100.0
2008-04-10 13:05:00,70.58,70.65,70.56,70.63,47100.0,42.7354,42.7778,42.7233,42.7656,47100.0
2008-04-10 13:10:00,70.63,70.65,70.59,70.64,70900.0,42.7656,42.7778,42.7414,42.7717,70900.0
2008-04-10 13:15:00,70.65,70.65,70.61,70.63,79000.0,42.7778,42.7778,42.7535,42.7656,79000.0
2008-04-10 13:20:00,70.63,70.69,70.63,70.67,43700.0,42.7656,42.802,42.7656,42.7899,43700.0
2008-04-10 13:25:00,70.69,70.69,70.62,70.63,72800.0,42.802,42.802,42.7596,42.7656,72800.0
2008-04-10 13:30:00,70.62,70.69,70.62,70.65,93500.0,42.7596,42.802,42.7596,42.7778,93500.0
2008-04-10 13:35:00,70.66,70.68,70.65,70.67,51500.0,42.7838,42.7959,42.7778,42.7899,51500.0
2008-04-10 13:40:00,70.67,70.67,70.59,70.6,94800.0,42.7899,42.7899,42.7414,42.7475,94800.0
2008-04-10 13:45:00,70.59,70.63,70.57,70.57,79700.0,42.7414,42.7656,42.7293,42.7293,79700.0
2008-04-10 13:50:00,70.57,70.58,70.48,70.48,121500.0,42.7293,42.7354,42.6748,42.6748,121500.0
2008-04-10 13:55:00,70.48,70.52,70.43,70.47,89800.0,42.6748,42.699,42.6445,42.6688,89800.0
2008-04-10 14:00:00,70.47,70.48,70.39,70.4,125600.0,42.6688,42.6748,42.6203,42.6264,125600.0
2008-04-10 14:05:00,70.4,70.41,70.33,70.35,151500.0,42.6264,42.6324,42.584,42.5961,151500.0
2008-04-10 14:10:00,70.34,70.48,70.34,70.48,122400.0,42.59,42.6748,42.59,42.6748,122400.0
2008-04-10 14:15:00,70.49,70.5,70.44,70.47,77500.0,42.6809,42.6869,42.6506,42.6688,77500.0
2008-04-10 14:20:00,70.47,70.49,70.41,70.44,123200.0,42.6688,42.6809,42.6324,42.6506,123200.0
2008-04-10 14:25:00,70.44,70.44,70.38,70.41,94700.0,42.6506,42.6506,42.6143,42.6324,94700.0
2008-04-10 14:30:00,70.41,70.47,70.37,70.42,275300.0,42.6324,42.6688,42.6082,42.6385,275300.0
2008-04-10 14:35:00,70.41,70.45,70.4,70.44,121500.0,42.6324,42.6567,42.6264,42.6506,121500.0
2008-04-10 14:40:00,70.45,70.46,70.42,70.44,112600.0,42.6567,42.6627,42.6385,42.6506,112600.0
2008-04-10 14:45:00,70.44,70.44,70.4,70.4,100900.0,42.6506,42.6506,42.6264,42.6264,100900.0
2008-04-10 14:50:00,70.41,70.46,70.39,70.45,71100.0,42.6324,42.6627,42.6203,42.6567,71100.0
2008-04-10 14:55:00,70.46,70.55,70.45,70.54,94600.0,42.6627,42.7172,42.6567,42.7111,94600.0
2008-04-10 15:00:00,70.54,70.57,70.52,70.54,123400.0,42.7111,42.7293,42.699,42.7111,123400.0
2008-04-10 15:05:00,70.55,70.56,70.52,70.52,91800.0,42.7172,42.7233,42.699,42.699,91800.0
2008-04-10 15:10:00,70.53,70.53,70.34,70.35,169500.0,42.7051,42.7051,42.59,42.5961,169500.0
2008-04-10 15:15:00,70.35,70.36,70.31,70.32,123200.0,42.5961,42.6022,42.5719,42.5779,123200.0
2008-04-10 15:20:00,70.33,70.34,70.23,70.25,140500.0,42.584,42.59,42.5234,42.5356,140500.0
2008-04-10 15:25:00,70.26,70.32,70.25,70.28,115200.0,42.5416,42.5779,42.5356,42.5537,115200.0
2008-04-10 15:30:00,70.28,70.29,70.12,70.12,228400.0,42.5537,42.5598,42.4568,42.4568,228400.0
2008-04-10 15:35:00,70.13,70.18,70.09,70.1,247600.0,42.4629,42.4932,42.4387,42.4447,247600.0
2008-04-10 15:40:00,70.1,70.1,70.03,70.04,258700.0,42.4447,42.4447,42.4023,42.4084,258700.0
2008-04-10 15:45:00,70.05,70.13,70.03,70.09,334100.0,42.4145,42.4629,42.4023,42.4387,334100.0
2008-04-10 15:50:00,70.09,70.14,70.08,70.12,258600.0,42.4387,42.469,42.4326,42.4568,258600.0
2008-04-10 15:55:00,70.12,70.21,70.11,70.13,402400.0,42.4568,42.5113,42.4508,42.4629,402400.0
2008-04-11 09:30:00,69.75,70.27,69.75,70.19,335000.0,42.2328,42.5477,42.2328,42.4992,335000.0
2008-04-11 09:35:00,70.19,70.29,70.14,70.23,147400.0,42.4992,42.5598,42.469,42.5234,147400.0
2008-04-11 09:40:00,70.22,70.36,70.19,70.32,95700.0,42.5174,42.6022,42.4992,42.5779,95700.0
2008-04-11 09:45:00,70.32,70.32,70.21,70.24,123400.0,42.5779,42.5779,42.5113,42.5295,123400.0
2008-04-11 09:50:00,70.25,70.27,70.23,70.25,129700.0,42.5356,42.5477,42.5234,42.5356,129700.0
2008-04-11 09:55:00,70.25,70.26,70.18,70.24,201500.0,42.5356,42.5416,42.4932,42.5295,201500.0
2008-04-11 10:00:00,70.24,70.25,69.97,70.0,257900.0,42.5295,42.5356,42.366,42.3842,257900.0
2008-04-11 10:05:00,70.01,70.05,69.9,69.95,241200.0,42.3902,42.4145,42.3236,42.3539,241200.0
2008-04-11 10:10:00,69.94,69.98,69.89,69.94,185300.0,42.3479,42.3721,42.3176,42.3479,185300.0
2008-04-11 10:15:00,69.93,70.06,69.92,69.99,178300.0,42.3418,42.4205,42.3357,42.3781,178300.0
2008-04-11 10:20:00,70.0,70.11,69.98,70.08,119400.0,42.3842,42.4508,42.3721,42.4326,119400.0
2008-04-11 10:25:00,70.08,70.11,70.02,70.04,82100.0,42.4326,42.4508,42.3963,42.4084,82100.0
2008-04-11 10:30:00,70.04,70.15,70.01,70.12,114200.0,42.4084,42.475,42.3902,42.4568,114200.0
2008-04-11 10:35:00,70.13,70.17,70.1,70.15,87200.0,42.4629,42.4871,42.4447,42.475,87200.0
2008-04-11 10:40:00,70.16,70.31,70.16,70.3,147800.0,42.4811,42.5719,42.4811,42.5658,147800.0
2008-04-11 10:45:00,70.29,70.35,70.28,70.28,162700.0,42.5598,42.5961,42.5537,42.5537,162700.0
2008-04-11 10:50:00,70.27,70.28,70.18,70.19,121400.0,42.5477,42.5537,42.4932,42.4992,121400.0
2008-04-11 10:55:00,70.2,70.21,70.09,70.09,116600.0,42.5053,42.5113,42.4387,42.4387,116600.0
2008-04-11 11:00:00,70.09,70.1,70.04,70.09,119900.0,42.4387,42.4447,42.4084,42.4387,119900.0
2008-04-11 11:05:00,70.09,70.16,70.08,70.13,107800.0,42.4387,42.4811,42.4326,42.4629,107800.0
2008-04-11 11:10:00,70.13,70.16,70.09,70.14,137900.0,42.4629,42.4811,42.4387,42.469,137900.0
2008-04-11 11:15:00,70.14,70.24,70.14,70.23,76300.0,42.469,42.5295,42.469,42.5234,76300.0
2008-04-11 11:20:00,70.22,70.34,70.21,70.33,76800.0,42.5174,42.59,42.5113,42.584,76800.0
2008-04-11 11:25:00,70.34,70.35,70.24,70.24,114200.0,42.59,42.5961,42.5295,42.5295,114200.0
2008-04-11 11:30:00,70.24,70.27,70.21,70.22,80100.0,42.5295,42.5477,42.5113,42.5174,80100.0
2008-04-11 11:35:00,70.22,70.25,70.2,70.25,53400.0,42.5174,42.5356,42.5053,42.5356,53400.0
2008-04-11 11:40:00,70.25,70.33,70.25,70.32,54700.0,42.5356,42.584,42.5356,42.5779,54700.0
2008-04-11 11:45:00,70.32,70.37,70.32,70.37,50200.0,42.5779,42.6082,42.5779,42.6082,50200.0
2008-04-11 11:50:00,70.37,70.42,70.36,70.37,69600.0,42.6082,42.6385,42.6022,42.6082,69600.0
2008-04-11 11:55:00,70.37,70.45,70.36,70.41,137400.0,42.6082,42.6567,42.6022,42.6324,137400.0
2008-04-11 12:00:00,70.41,70.46,70.38,70.45,90400.0,42.6324,42.6627,42.6143,42.6567,90400.0
2008-04-11 12:05:00,70.45,70.47,70.3,70.37,179600.0,42.6567,42.6688,42.5658,42.6082,179600.0
2008-04-11 12:10:00,70.38,70.42,70.36,70.39,77200.0,42.6143,42.6385,42.6022,42.6203,77200.0
2008-04-11 12:15:00,70.4,70.4,70.36,70.38,70300.0,42.6264,42.6264,42.6022,42.6143,70300.0
2008-04-11 12:20:00,70.38,70.39,70.27,70.27,105200.0,42.6143,42.6203,42.5477,42.5477,105200.0
2008-04-11 12:25:00,70.27,70.29,70.15,70.15,101800.0,42.5477,42.5598,42.475,42.475,101800.0
2008-04-11 12:30:00,70.14,70.18,70.12,70.18,76500.0,42.469,42.4932,42.4568,42.4932,76500.0
2008-04-11 12:35:00,70.17,70.26,70.17,70.26,59400.0,42.4871,42.5416,42.4871,42.5416,59400.0
2008-04-11 12:40:00,70.25,70.26,70.23,70.25,70800.0,42.5356,42.5416,42.5234,42.5356,70800.0
2008-04-11 12:45:00,70.26,70.3,70.25,70.29,63400.0,42.5416,42.5658,42.5356,42.5598,63400.0
2008-04-11 12:50:00,70.28,70.28,70.25,70.26,43400.0,42.5537,42.5537,42.5356,42.5416,43400.0
2008-04-11 12:55:00,70.26,70.27,70.24,70.25,46600.0,42.5416,42.5477,42.5295,42.5356,46600.0
2008-04-11 13:00:00,70.25,70.3,70.24,70.28,49800.0,42.5356,42.5658,42.5295,42.5537,49800.0
2008-04-11 13:05:00,70.28,70.31,70.28,70.31,30800.0,42.5537,42.5719,42.5537,42.5719,30800.0
2008-04-11 13:10:00,70.3,70.38,70.3,70.37,53900.0,42.5658,42.6143,42.5658,42.6082,53900.0
2008-04-11 13:15:00,70.37,70.44,70.37,70.43,65900.0,42.6082,42.6506,42.6082,42.6445,65900.0
2008-04-11 13:20:00,70.44,70.44,70.38,70.38,78200.0,42.6506,42.6506,42.6143,42.6143,78200.0
2008-04-11 13:25:00,70.38,70.4,70.37,70.37,69100.0,42.6143,42.6264,42.6082,42.6082,69100.0
2008-04-11 13:30:00,70.37,70.4,70.36,70.36,69000.0,42.6082,42.6264,42.6022,42.6022,69000.0
2008-04-11 13:35:00,70.36,70.38,70.32,70.34,87000.0,42.6022,42.6143,42.5779,42.59,87000.0
2008-04-11 13:40:00,70.34,70.35,70.33,70.33,53600.0,42.59,42.5961,42.584,42.584,53600.0
2008-04-11 13:45:00,70.32,70.38,70.32,70.36,42300.0,42.5779,42.6143,42.5779,42.6022,42300.0
2008-04-11 13:50:00,70.36,70.37,70.27,70.28,98900.0,42.6022,42.6082,42.5477,42.5537,98900.0
2008-04-11 13:55:00,70.28,70.35,70.27,70.34,60600.0,42.5537,42.5961,42.5477,42.59,60600.0
2008-04-11 14:00:00,70.35,70.37,70.34,70.37,62400.0,42.5961,42.6082,42.59,42.6082,62400.0
2008-04-11 14:05:00,70.37,70.4,70.36,70.37,83900.0,42.6082,42.6264,42.6022,42.6082,83900.0
2008-04-11 14:10:00,70.37,70.37,70.26,70.26,114800.0,42.6082,42.6082,42.5416,42.5416,114800.0
2008-04-11 14:15:00,70.26,70.27,70.2,70.26,105000.0,42.5416,42.5477,42.5053,42.5416,105000.0
2008-04-11 14:20:00,70.25,70.27,70.23,70.26,72000.0,42.5356,42.5477,42.5234,42.5416,72000.0
2008-04-11 14:25:00,70.26,70.27,70.23,70.24,88600.0,42.5416,42.5477,42.5234,42.5295,88600.0
2008-04-11 14:30:00,70.23,70.26,70.23,70.24,69900.0,42.5234,42.5416,42.5234,42.5295,69900.0
2008-04-11 14:35:00,70.24,70.33,70.24,70.31,53200.0,42.5295,42.584,42.5295,42.5719,53200.0
2008-04-11 14:40:00,70.31,70.38,70.31,70.36,101600.0,42.5719,42.6143,42.5719,42.6022,101600.0
2008-04-11 14:45:00,70.35,70.41,70.35,70.4,69100.0,42.5961,42.6324,42.5961,42.6264,69100.0
2008-04-11 14:50:00,70.4,70.43,70.38,70.43,77700.0,42.6264,42.6445,42.6143,42.6445,77700.0
2008-04-11 14:55:00,70.43,70.43,70.34,70.35,101400.0,42.6445,42.6445,42.59,42.5961,101400.0
2008-04-11 15:00:00,70.34,70.35,70.09,70.19,459000.0,42.59,42.5961,42.4387,42.4992,459000.0
2008-04-11 15:05:00,70.2,70.24,70.16,70.19,135700.0,42.5053,42.5295,42.4811,42.4992,135700.0
2008-04-11 15:10:00,70.19,70.25,70.18,70.2,121400.0,42.4992,42.5356,42.4932,42.5053,121400.0
2008-04-11 15:15:00,70.2,70.22,70.14,70.21,159700.0,42.5053,42.5174,42.469,42.5113,159700.0
2008-04-11 15:20:00,70.22,70.23,70.2,70.22,88700.0,42.5174,42.5234,42.5053,42.5174,88700.0
2008-04-11 15:25:00,70.22,70.27,70.21,70.24,98900.0,42.5174,42.5477,42.5113,42.5295,98900.0
2008-04-11 15:30:00,70.24,70.24,70.19,70.19,153600.0,42.5295,42.5295,42.4992,42.4992,153600.0
2008-04-11 15:35:00,70.19,70.19,70.14,70.16,197600.0,42.4992,42.4992,42.469,42.4811,197600.0
2008-04-11 15:40:00,70.15,70.15,69.95,69.95,215600.0,42.475,42.475,42.3539,42.3539,215600.0
2008-04-11 15:45:00,69.95,69.96,69.88,69.89,142400.0,42.3539,42.36,42.3115,42.3176,142400.0
2008-04-11 15:50:00,69.88,69.95,69.88,69.95,297100.0,42.3115,42.3539,42.3115,42.3539,297100.0
2008-04-11 15:55:00,69.96,70.07,69.94,70.02,455100.0,42.36,42.4266,42.3479,42.3963,455100.0
2008-04-14 09:30:00,70.12,70.12,69.9,70.0,318400.0,42.4568,42.4568,42.3236,42.3842,318400.0
2008-04-14 09:35:00,69.99,70.0,69.76,69.99,112500.0,42.3781,42.3842,42.2389,42.3781,112500.0
2008-04-14 09:40:00,70.0,70.27,69.96,70.2,136500.0,42.3842,42.5477,42.36,42.5053,136500.0
2008-04-14 09:45:00,70.22,70.36,70.19,70.36,118900.0,42.5174,42.6022,42.4992,42.6022,118900.0
2008-04-14 09:50:00,70.37,70.45,70.25,70.28,135800.0,42.6082,42.6567,42.5356,42.5537,135800.0
2008-04-14 09:55:00,70.27,70.38,70.24,70.31,102700.0,42.5477,42.6143,42.5295,42.5719,102700.0
2008-04-14 10:00:00,70.32,70.39,70.31,70.36,96200.0,42.5779,42.6203,42.5719,42.6022,96200.0
2008-04-14 10:05:00,70.35,70.37,70.33,70.34,49200.0,42.5961,42.6082,42.584,42.59,49200.0
2008-04-14 10:10:00,70.35,70.36,70.27,70.27,70200.0,42.5961,42.6022,42.5477,42.5477,70200.0
2008-04-14 10:15:00,70.27,70.34,70.25,70.31,78200.0,42.5477,42.59,42.5356,42.5719,78200.0
2008-04-14 10:20:00,70.32,70.35,70.3,70.35,77500.0,42.5779,42.5961,42.5658,42.5961,77500.0
2008-04-14 10:25:00,70.35,70.4,70.34,70.37,56800.0,42.5961,42.6264,42.59,42.6082,56800.0
2008-04-14 10:30:00,70.37,70.38,70.34,70.34,90500.0,42.6082,42.6143,42.59,42.59,90500.0
2008-04-14 10:35:00,70.34,70.38,70.33,70.37,62400.0,42.59,42.6143,42.584,42.6082,62400.0
2008-04-14 10:40:00,70.36,70.39,70.3,70.3,79900.0,42.6022,42.6203,42.5658,42.5658,79900.0
2008-04-14 10:45:00,70.3,70.33,70.23,70.24,72500.0,42.5658,42.584,42.5234,42.5295,72500.0
2008-04-14 10:50:00,70.23,70.23,70.16,70.17,63800.0,42.5234,42.5234,42.4811,42.4871,63800.0
2008-04-14 10:55:00,70.16,70.25,70.15,70.24,54500.0,42.4811,42.5356,42.475,42.5295,54500.0
2008-04-14 11:00:00,70.23,70.28,70.2,70.22,79600.0,42.5234,42.5537,42.5053,42.5174,79600.0
2008-04-14 11:05:00,70.21,70.25,70.19,70.23,57300.0,42.5113,42.5356,42.4992,42.5234,57300.0
2008-04-14 11:10:00,70.22,70.22,70.18,70.18,59600.0,42.5174,42.5174,42.4932,42.4932,59600.0
2008-04-14 11:15:00,70.18,70.2,70.13,70.13,74400.0,42.4932,42.5053,42.4629,42.4629,74400.0
2008-04-14 11:20:00,70.13,70.14,70.08,70.09,84400.0,42.4629,42.469,42.4326,42.4387,84400.0
2008-04-14 11:25:00,70.1,70.15,70.09,70.12,52800.0,42.4447,42.475,42.4387,42.4568,52800.0
2008-04-14 11:30:00,70.13,70.17,70.11,70.15,45700.0,42.4629,42.4871,42.4508,42.475,45700.0
2008-04-14 11:35:00,70.16,70.17,70.13,70.17,72000.0,42.4811,42.4871,42.4629,42.4871,72000.0
2008-04-14 11:40:00,70.17,70.2,70.11,70.17,43600.0,42.4871,42.5053,42.4508,42.4871,43600.0
2008-04-14 11:45:00,70.17,70.24,70.16,70.23,55200.0,42.4871,42.5295,42.4811,42.5234,55200.0
2008-04-14 11:50:00,70.24,70.28,70.23,70.25,71600.0,42.5295,42.5537,42.5234,42.5356,71600.0
2008-04-14 11:55:00,70.25,70.26,70.2,70.23,53600.0,42.5356,42.5416,42.5053,42.5234,53600.0
2008-04-14 12:00:00,70.22,70.28,70.21,70.22,47600.0,42.5174,42.5537,42.5113,42.5174,47600.0
2008-04-14 12:05:00,70.23,70.23,70.12,70.2,114000.0,42.5234,42.5234,42.4568,42.5053,114000.0
2008-04-14 12:10:00,70.19,70.23,70.17,70.21,52800.0,42.4992,42.5234,42.4871,42.5113,52800.0
2008-04-14 12:15:00,70.21,70.21,70.16,70.19,57000.0,42.5113,42.5113,42.4811,42.4992,57000.0
2008-04-14 12:20:00,70.19,70.21,70.16,70.2,47900.0,42.4992,42.5113,42.4811,42.5053,47900.0
2008-04-14 12:25:00,70.2,70.25,70.19,70.23,98700.0,42.5053,42.5356,42.4992,42.5234,98700.0
2008-04-14 12:30:00,70.23,70.28,70.15,70.16,120800.0,42.5234,42.5537,42.475,42.4811,120800.0
2008-04-14 12:35:00,70.16,70.21,70.16,70.19,63500.0,42.4811,42.5113,42.4811,42.4992,63500.0
2008-04-14 12:40:00,70.18,70.23,70.18,70.2,60900.0,42.4932,42.5234,42.4932,42.5053,60900.0
2008-04-14 12:45:00,70.19,70.24,70.19,70.21,59100.0,42.4992,42.5295,42.4992,42.5113,59100.0
2008-04-14 12:50:00,70.21,70.24,70.2,70.21,83300.0,42.5113,42.5295,42.5053,42.5113,83300.0
2008-04-14 12:55:00,70.22,70.25,70.22,70.24,35200.0,42.5174,42.5356,42.5174,42.5295,35200.0
2008-04-14 13:00:00,70.23,70.24,70.17,70.18,212600.0,42.5234,42.5295,42.4871,42.4932,212600.0
2008-04-14 13:05:00,70.18,70.23,70.16,70.21,42100.0,42.4932,42.5234,42.4811,42.5113,42100.0
2008-04-14 13:10:00,70.21,70.22,70.18,70.19,91700.0,42.5113,42.5174,42.4932,42.4992,91700.0
2008-04-14 13:15:00,70.2,70.2,70.17,70.17,80200.0,42.5053,42.5053,42.4871,42.4871,80200.0
2008-04-14 13:20:00,70.18,70.2,70.14,70.15,83900.0,42.4932,42.5053,42.469,42.475,83900.0
2008-04-14 13:25:00,70.15,70.15,70.08,70.11,128400.0,42.475,42.475,42.4326,42.4508,128400.0
2008-04-14 13:30:00,70.11,70.11,70.06,70.06,119300.0,42.4508,42.4508,42.4205,42.4205,119300.0
2008-04-14 13:35:00,70.06,70.07,70.01,70.02,163200.0,42.4205,42.4266,42.3902,42.3963,163200.0
2008-04-14 13:40:00,70.03,70.06,70.01,70.04,93600.0,42.4023,42.4205,42.3902,42.4084,93600.0
2008-04-14 13:45:00,70.04,70.04,70.0,70.02,115200.0,42.4084,42.4084,42.3842,42.3963,115200.0
2008-04-14 13:50:00,70.02,70.04,70.0,70.01,93000.0,42.3963,42.4084,42.3842,42.3902,93000.0
2008-04-14 13:55:00,70.02,70.03,70.0,70.01,95500.0,42.3963,42.4023,42.3842,42.3902,95500.0
2008-04-14 14:00:00,70.01,70.03,69.93,70.02,181500.0,42.3902,42.4023,42.3418,42.3963,181500.0
2008-04-14 14:05:00,70.02,70.1,70.02,70.03,97000.0,42.3963,42.4447,42.3963,42.4023,97000.0
2008-04-14 14:10:00,70.03,70.06,70.02,70.04,58100.0,42.4023,42.4205,42.3963,42.4084,58100.0
2008-04-14 14:15:00,70.05,70.08,70.04,70.05,70700.0,42.4145,42.4326,42.4084,42.4145,70700.0
2008-04-14 14:20:00,70.06,70.13,70.05,70.12,87100.0,42.4205,42.4629,42.4145,42.4568,87100.0
2008-04-14 14:25:00,70.11,70.13,70.1,70.11,60900.0,42.4508,42.4629,42.4447,42.4508,60900.0
2008-04-14 14:30:00,70.12,70.2,70.09,70.2,120300.0,42.4568,42.5053,42.4387,42.5053,120300.0
2008-04-14 14:35:00,70.19,70.23,70.19,70.2,76700.0,42.4992,42.5234,42.4992,42.5053,76700.0
2008-04-14 14:40:00,70.21,70.22,70.15,70.16,76600.0,42.5113,42.5174,42.475,42.4811,76600.0
2008-04-14 14:45:00,70.17,70.2,70.15,70.15,85400.0,42.4871,42.5053,42.475,42.475,85400.0
2008-04-14 14:50:00,70.15,70.16,70.09,70.1,85900.0,42.475,42.4811,42.4387,42.4447,85900.0
2008-04-14 14:55:00,70.1,70.12,70.1,70.1,57100.0,42.4447,42.4568,42.4447,42.4447,57100.0
2008-04-14 15:00:00,70.11,70.14,70.09,70.11,94800.0,42.4508,42.469,42.4387,42.4508,94800.0
2008-04-14 15:05:00,70.1,70.11,70.06,70.1,89900.0,42.4447,42.4508,42.4205,42.4447,89900.0
2008-04-14 15:10:00,70.1,70.11,70.04,70.07,119700.0,42.4447,42.4508,42.4084,42.4266,119700.0
2008-04-14 15:15:00,70.07,70.09,70.04,70.07,120600.0,42.4266,42.4387,42.4084,42.4266,120600.0
2008-04-14 15:20:00,70.08,70.13,70.08,70.11,89700.0,42.4326,42.4629,42.4326,42.4508,89700.0
2008-04-14 15:25:00,70.11,70.14,70.1,70.11,107100.0,42.4508,42.469,42.4447,42.4508,107100.0
2008-04-14 15:30:00,70.11,70.18,70.09,70.15,184000.0,42.4508,42.4932,42.4387,42.475,184000.0
2008-04-14 15:35:00,70.15,70.22,70.14,70.2,156400.0,42.475,42.5174,42.469,42.5053,156400.0
2008-04-14 15:40:00,70.2,70.3,70.2,70.29,272700.0,42.5053,42.5658,42.5053,42.5598,272700.0
2008-04-14 15:45:00,70.28,70.3,70.24,70.27,199100.0,42.5537,42.5658,42.5295,42.5477,199100.0
2008-04-14 15:50:00,70.27,70.28,70.13,70.13,331100.0,42.5477,42.5537,42.4629,42.4629,331100.0
2008-04-14 15:55:00,70.14,70.17,70.11,70.14,336800.0,42.469,42.4871,42.4508,42.469,336800.0
2008-04-15 09:30:00,70.39,70.39,69.86,69.88,264200.0,42.6203,42.6203,42.2994,42.3115,264200.0
2008-04-15 09:35:00,69.86,70.03,69.8,70.0,173500.0,42.2994,42.4023,42.2631,42.3842,173500.0
2008-04-15 09:40:00,70.01,70.08,69.95,70.06,104800.0,42.3902,42.4326,42.3539,42.4205,104800.0
2008-04-15 09:45:00,70.05,70.15,70.04,70.14,80500.0,42.4145,42.475,42.4084,42.469,80500.0
2008-04-15 09:50:00,70.15,70.2,70.12,70.18,93300.0,42.475,42.5053,42.4568,42.4932,93300.0
2008-04-15 09:55:00,70.18,70.2,70.15,70.2,48500.0,42.4932,42.5053,42.475,42.5053,48500.0
2008-04-15 10:00:00,70.21,70.3,70.2,70.25,69400.0,42.5113,42.5658,42.5053,42.5356,69400.0
2008-04-15 10:05:00,70.25,70.26,70.18,70.24,129200.0,42.5356,42.5416,42.4932,42.5295,129200.0
2008-04-15 10:10:00,70.24,70.24,70.12,70.17,104400.0,42.5295,42.5295,42.4568,42.4871,104400.0
2008-04-15 10:15:00,70.18,70.23,70.13,70.17,74800.0,42.4932,42.5234,42.4629,42.4871,74800.0
2008-04-15 10:20:00,70.18,70.19,70.05,70.09,121500.0,42.4932,42.4992,42.4145,42.4387,121500.0
2008-04-15 10:25:00,70.09,70.09,70.04,70.04,87300.0,42.4387,42.4387,42.4084,42.4084,87300.0
2008-04-15 10:30:00,70.05,70.14,70.04,70.13,109100.0,42.4145,42.469,42.4084,42.4629,109100.0
2008-04-15 10:35:00,70.13,70.16,70.08,70.1,68900.0,42.4629,42.4811,42.4326,42.4447,68900.0
2008-04-15 10:40:00,70.1,70.2,70.08,70.2,59800.0,42.4447,42.5053,42.4326,42.5053,59800.0
2008-04-15 10:45:00,70.19,70.22,70.07,70.07,82100.0,42.4992,42.5174,42.4266,42.4266,82100.0
2008-04-15 10:50:00,70.08,70.16,70.08,70.15,55000.0,42.4326,42.4811,42.4326,42.475,55000.0
2008-04-15 10:55:00,70.15,70.24,70.14,70.23,106300.0,42.475,42.5295,42.469,42.5234,106300.0
2008-04-15 11:00:00,70.23,70.25,70.16,70.18,104200.0,42.5234,42.5356,42.4811,42.4932,104200.0
2008-04-15 11:05:00,70.18,70.19,70.07,70.11,115700.0,42.4932,42.4992,42.4266,42.4508,115700.0
2008-04-15 11:10:00,70.12,70.13,70.05,70.05,93300.0,42.4568,42.4629,42.4145,42.4145,93300.0
2008-04-15 11:15:00,70.06,70.06,69.96,70.03,96600.0,42.4205,42.4205,42.36,42.4023,96600.0
2008-04-15 11:20:00,70.03,70.04,69.95,69.95,81500.0,42.4023,42.4084,42.3539,42.3539,81500.0
2008-04-15 11:25:00,69.96,70.1,69.95,70.06,109300.0,42.36,42.4447,42.3539,42.4205,109300.0
2008-04-15 11:30:00,70.05,70.09,70.02,70.08,50900.0,42.4145,42.4387,42.3963,42.4326,50900.0
2008-04-15 11:35:00,70.09,70.11,70.05,70.08,75500.0,42.4387,42.4508,42.4145,42.4326,75500.0
2008-04-15 11:40:00,70.08,70.09,70.06,70.06,79000.0,42.4326,42.4387,42.4205,42.4205,79000.0
2008-04-15 11:45:00,70.06,70.09,70.06,70.08,61800.0,42.4205,42.4387,42.4205,42.4326,61800.0
2008-04-15 11:50:00,70.08,70.11,70.07,70.1,45900.0,42.4326,42.4508,42.4266,42.4447,45900.0
2008-04-15 11:55:00,70.1,70.1,70.05,70.06,88600.0,42.4447,42.4447,42.4145,42.4205,88600.0
2008-04-15 12:00:00,70.06,70.06,70.0,70.02,138800.0,42.4205,42.4205,42.3842,42.3963,138800.0
2008-04-15 12:05:00,70.02,70.04,69.98,70.03,97200.0,42.3963,42.4084,42.3721,42.4023,97200.0
2008-04-15 12:10:00,70.04,70.07,69.99,69.99,67500.0,42.4084,42.4266,42.3781,42.3781,67500.0
2008-04-15 12:15:00,69.99,70.0,69.97,69.98,46700.0,42.3781,42.3842,42.366,42.3721,46700.0
2008-04-15 12:20:00,69.98,69.99,69.95,69.96,49700.0,42.3721,42.3781,42.3539,42.36,49700.0
2008-04-15 12:25:00,69.96,70.0,69.96,69.98,64100.0,42.36,42.3842,42.36,42.3721,64100.0
2008-04-15 12:30:00,69.99,70.0,69.96,69.99,71400.0,42.3781,42.3842,42.36,42.3781,71400.0
2008-04-15 12:35:00,69.98,70.0,69.98,69.99,30600.0,42.3721,42.3842,42.3721,42.3781,30600.0
2008-04-15 12:40:00,70.0,70.03,69.99,70.0,66400.0,42.3842,42.4023,42.3781,42.3842,66400.0
2008-04-15 12:45:00,69.99,70.02,69.99,70.02,42300.0,42.3781,42.3963,42.3781,42.3963,42300.0
2008-04-15 12:50:00,70.02,70.03,69.98,70.02,50000.0,42.3963,42.4023,42.3721,42.3963,50000.0
2008-04-15 12:55:00,70.02,70.07,70.01,70.04,52600.0,42.3963,42.4266,42.3902,42.4084,52600.0
2008-04-15 13:00:00,70.05,70.1,70.03,70.03,82700.0,42.4145,42.4447,42.4023,42.4023,82700.0
2008-04-15 13:05:00,70.05,70.05,70.0,70.0,99700.0,42.4145,42.4145,42.3842,42.3842,99700.0
2008-04-15 13:10:00,70.01,70.05,70.0,70.04,81200.0,42.3902,42.4145,42.3842,42.4084,81200.0
2008-04-15 13:15:00,70.04,70.06,70.02,70.03,63300.0,42.4084,42.4205,42.3963,42.4023,63300.0
2008-04-15 13:20:00,70.04,70.04,70.0,70.0,60100.0,42.4084,42.4084,42.3842,42.3842,60100.0
2008-04-15 13:25:00,70.0,70.01,69.99,70.0,61200.0,42.3842,42.3902,42.3781,42.3842,61200.0
2008-04-15 13:30:00,70.0,70.01,69.97,70.0,69000.0,42.3842,42.3902,42.366,42.3842,69000.0
2008-04-15 13:35:00,70.0,70.0,69.97,69.99,79700.0,42.3842,42.3842,42.366,42.3781,79700.0
2008-04-15 13:40:00,69.98,70.01,69.97,70.0,105300.0,42.3721,42.3902,42.366,42.3842,105300.0
2008-04-15 13:45:00,70.0,70.12,70.0,70.11,94900.0,42.3842,42.4568,42.3842,42.4508,94900.0
2008-04-15 13:50:00,70.12,70.15,70.09,70.1,101200.0,42.4568,42.475,42.4387,42.4447,101200.0
2008-04-15 13:55:00,70.11,70.11,70.09,70.1,56000.0,42.4508,42.4508,42.4387,42.4447,56000.0
2008-04-15 14:00:00,70.11,70.11,70.08,70.08,81000.0,42.4508,42.4508,42.4326,42.4326,81000.0
2008-04-15 14:05:00,70.08,70.11,70.07,70.11,83500.0,42.4326,42.4508,42.4266,42.4508,83500.0
2008-04-15 14:10:00,70.11,70.11,70.06,70.08,87600.0,42.4508,42.4508,42.4205,42.4326,87600.0
2008-04-15 14:15:00,70.08,70.08,70.04,70.06,87000.0,42.4326,42.4326,42.4084,42.4205,87000.0
2008-04-15 14:20:00,70.05,70.06,70.01,70.02,65900.0,42.4145,42.4205,42.3902,42.3963,65900.0
2008-04-15 14:25:00,70.02,70.04,70.01,70.03,72500.0,42.3963,42.4084,42.3902,42.4023,72500.0
2008-04-15 14:30:00,70.03,70.04,70.01,70.02,114800.0,42.4023,42.4084,42.3902,42.3963,114800.0
2008-04-15 14:35:00,70.03,70.04,70.0,70.02,154000.0,42.4023,42.4084,42.3842,42.3963,154000.0
2008-04-15 14:40:00,70.02,70.11,70.01,70.1,191900.0,42.3963,42.4508,42.3902,42.4447,191900.0
2008-04-15 14:45:00,70.09,70.11,70.04,70.07,117600.0,42.4387,42.4508,42.4084,42.4266,117600.0
2008-04-15 14:50:00,70.08,70.1,70.07,70.09,83100.0,42.4326,42.4447,42.4266,42.4387,83100.0
2008-04-15 14:55:00,70.09,70.1,70.08,70.09,103700.0,42.4387,42.4447,42.4326,42.4387,103700.0
2008-04-15 15:00:00,70.09,70.1,70.07,70.1,135500.0,42.4387,42.4447,42.4266,42.4447,135500.0
2008-04-15 15:05:00,70.1,70.1,70.08,70.08,136100.0,42.4447,42.4447,42.4326,42.4326,136100.0
2008-04-15 15:10:00,70.09,70.1,70.07,70.08,274000.0,42.4387,42.4447,42.4266,42.4326,274000.0
2008-04-15 15:15:00,70.08,70.13,70.06,70.13,241500.0,42.4326,42.4629,42.4205,42.4629,241500.0
2008-04-15 15:20:00,70.13,70.26,70.13,70.25,118100.0,42.4629,42.5416,42.4629,42.5356,118100.0
2008-04-15 15:25:00,70.26,70.35,70.2,70.3,156600.0,42.5416,42.5961,42.5053,42.5658,156600.0
2008-04-15 15:30:00,70.31,70.4,70.31,70.34,203000.0,42.5719,42.6264,42.5719,42.59,203000.0
2008-04-15 15:35:00,70.35,70.35,70.23,70.23,96500.0,42.5961,42.5961,42.5234,42.5234,96500.0
2008-04-15 15:40:00,70.23,70.27,70.2,70.23,144800.0,42.5234,42.5477,42.5053,42.5234,144800.0
2008-04-15 15:45:00,70.24,70.31,70.19,70.3,201400.0,42.5295,42.5719,42.4992,42.5658,201400.0
2008-04-15 15:50:00,70.3,70.31,70.16,70.16,228200.0,42.5658,42.5719,42.4811,42.4811,228200.0
2008-04-15 15:55:00,70.17,70.28,70.16,70.28,262100.0,42.4871,42.5537,42.4811,42.5537,262100.0
2008-04-16 09:30:00,70.68,70.68,69.9,70.0,144000.0,43.043,43.043,42.568,42.6289,144000.0
2008-04-16 09:35:00,70.0,70.04,69.93,69.97,192200.0,42.6289,42.6533,42.5863,42.6107,192200.0
2008-04-16 09:40:00,69.97,69.99,69.87,69.88,227400.0,42.6107,42.6228,42.5498,42.5559,227400.0
2008-04-16 09:45:00,69.88,69.98,69.85,69.89,147900.0,42.5559,42.6168,42.5376,42.5619,147900.0
2008-04-16 09:50:00,69.88,69.91,69.85,69.85,173500.0,42.5559,42.5741,42.5376,42.5376,173500.0
2008-04-16 09:55:00,69.85,69.86,69.75,69.75,247900.0,42.5376,42.5437,42.4767,42.4767,247900.0
2008-04-16 10:00:00,69.75,69.75,69.63,69.73,191500.0,42.4767,42.4767,42.4036,42.4645,191500.0
2008-04-16 10:05:00,69.73,69.78,69.71,69.73,98400.0,42.4645,42.495,42.4523,42.4645,98400.0
2008-04-16 10:10:00,69.73,69.74,69.59,69.6,146200.0,42.4645,42.4706,42.3792,42.3853,146200.0
2008-04-16 10:15:00,69.6,69.7,69.58,69.65,158000.0,42.3853,42.4462,42.3732,42.4158,158000.0
2008-04-16 10:20:00,69.65,69.88,69.63,69.74,251500.0,42.4158,42.5559,42.4036,42.4706,251500.0
2008-04-16 10:25:00,69.73,69.75,69.57,69.58,192300.0,42.4645,42.4767,42.3671,42.3732,192300.0
2008-04-16 10:30:00,69.58,69.67,69.5,69.56,228400.0,42.3732,42.428,42.3244,42.361,228400.0
2008-04-16 10:35:00,69.56,69.56,69.44,69.47,199100.0,42.361,42.361,42.2879,42.3062,199100.0
2008-04-16 10:40:00,69.47,69.5,69.44,69.47,126200.0,42.3062,42.3244,42.2879,42.3062,126200.0
2008-04-16 10:45:00,69.47,69.53,69.45,69.51,247300.0,42.3062,42.3427,42.294,42.3305,247300.0
2008-04-16 10:50:00,69.51,69.65,69.49,69.57,335300.0,42.3305,42.4158,42.3183,42.3671,335300.0
2008-04-16 10:55:00,69.58,69.6,69.55,69.59,173600.0,42.3732,42.3853,42.3549,42.3792,173600.0
2008-04-16 11:00:00,69.58,69.63,69.57,69.59,152000.0,42.3732,42.4036,42.3671,42.3792,152000.0
2008-04-16 11:05:00,69.6,69.61,69.45,69.47,190200.0,42.3853,42.3914,42.294,42.3062,190200.0
2008-04-16 11:10:00,69.46,69.5,69.45,69.46,157900.0,42.3001,42.3244,42.294,42.3001,157900.0
2008-04-16 11:15:00,69.46,69.48,69.42,69.42,187500.0,42.3001,42.3123,42.2757,42.2757,187500.0
2008-04-16 11:20:00,69.42,69.45,69.38,69.4,261700.0,42.2757,42.294,42.2514,42.2635,261700.0
2008-04-16 11:25:00,69.4,69.42,69.35,69.4,92300.0,42.2635,42.2757,42.2331,42.2635,92300.0
2008-04-16 11:30:00,69.4,69.57,69.39,69.43,121000.0,42.2635,42.3671,42.2575,42.2818,121000.0
2008-04-16 11:35:00,69.43,69.45,69.38,69.41,103400.0,42.2818,42.294,42.2514,42.2696,103400.0
2008-04-16 11:40:00,69.41,69.52,69.4,69.43,189900.0,42.2696,42.3366,42.2635,42.2818,189900.0
2008-04-16 11:45:00,69.43,69.45,69.41,69.42,84100.0,42.2818,42.294,42.2696,42.2757,84100.0
2008-04-16 11:50:00,69.42,69.46,69.41,69.46,100000.0,42.2757,42.3001,42.2696,42.3001,100000.0
2008-04-16 11:55:00,69.45,69.47,69.4,69.42,131400.0,42.294,42.3062,42.2635,42.2757,131400.0
2008-04-16 12:00:00,69.43,69.86,69.41,69.41,330600.0,42.2818,42.5437,42.2696,42.2696,330600.0
2008-04-16 12:05:00,69.42,69.43,69.37,69.37,95100.0,42.2757,42.2818,42.2453,42.2453,95100.0
2008-04-16 12:10:00,69.37,69.46,69.37,69.42,107600.0,42.2453,42.3001,42.2453,42.2757,107600.0
2008-04-16 12:15:00,69.43,69.44,69.37,69.41,141700.0,42.2818,42.2879,42.2453,42.2696,141700.0
2008-04-16 12:20:00,69.41,69.51,69.4,69.48,98100.0,42.2696,42.3305,42.2635,42.3123,98100.0
2008-04-16 12:25:00,69.47,69.48,69.41,69.45,88400.0,42.3062,42.3123,42.2696,42.294,88400.0
2008-04-16 12:30:00,69.45,69.51,69.45,69.47,95300.0,42.294,42.3305,42.294,42.3062,95300.0
2008-04-16 12:35:00,69.47,69.48,69.45,69.47,54000.0,42.3062,42.3123,42.294,42.3062,54000.0
2008-04-16 12:40:00,69.47,69.5,69.45,69.47,77600.0,42.3062,42.3244,42.294,42.3062,77600.0
2008-04-16 12:45:00,69.47,69.48,69.45,69.47,77900.0,42.3062,42.3123,42.294,42.3062,77900.0
2008-04-16 12:50:00,69.47,69.51,69.45,69.49,126100.0,42.3062,42.3305,42.294,42.3183,126100.0
2008-04-16 12:55:00,69.49,69.5,69.45,69.47,88100.0,42.3183,42.3244,42.294,42.3062,88100.0
2008-04-16 13:00:00,69.48,69.49,69.45,69.47,118200.0,42.3123,42.3183,42.294,42.3062,118200.0
2008-04-16 13:05:00,69.47,69.48,69.41,69.42,88100.0,42.3062,42.3123,42.2696,42.2757,88100.0
2008-04-16 13:10:00,69.41,69.47,69.41,69.42,121500.0,42.2696,42.3062,42.2696,42.2757,121500.0
2008-04-16 13:15:00,69.41,69.45,69.38,69.41,184900.0,42.2696,42.294,42.2514,42.2696,184900.0
2008-04-16 13:20:00,69.42,69.5,69.39,69.49,235000.0,42.2757,42.3244,42.2575,42.3183,235000.0
2008-04-16 13:25:00,69.49,69.54,69.49,69.52,138800.0,42.3183,42.3488,42.3183,42.3366,138800.0
2008-04-16 13:30:00,69.52,69.57,69.48,69.49,122600.0,42.3366,42.3671,42.3123,42.3183,122600.0
2008-04-16 13:35:00,69.5,69.54,69.48,69.5,117700.0,42.3244,42.3488,42.3123,42.3244,117700.0
2008-04-16 13:40:00,69.5,69.51,69.47,69.5,81100.0,42.3244,42.3305,42.3062,42.3244,81100.0
2008-04-16 13:45:00,69.5,69.52,69.47,69.5,111500.0,42.3244,42.3366,42.3062,42.3244,111500.0
2008-04-16 13:50:00,69.5,69.51,69.46,69.48,192800.0,42.3244,42.3305,42.3001,42.3123,192800.0
2008-04-16 13:55:00,69.49,69.49,69.44,69.45,108200.0,42.3183,42.3183,42.2879,42.294,108200.0
2008-04-16 14:00:00,69.45,69.45,69.35,69.39,273700.0,42.294,42.294,42.2331,42.2575,273700.0
2008-04-16 14:05:00,69.39,69.39,69.25,69.3,268100.0,42.2575,42.2575,42.1722,42.2026,268100.0
2008-04-16 14:10:00,69.31,69.32,69.2,69.2,246300.0,42.2087,42.2148,42.1417,42.1417,246300.0
2008-04-16 14:15:00,69.21,69.22,69.17,69.19,175600.0,42.1478,42.1539,42.1235,42.1357,175600.0
2008-04-16 14:20:00,69.2,69.2,69.16,69.19,115200.0,42.1417,42.1417,42.1174,42.1357,115200.0
2008-04-16 14:25:00,69.19,69.24,69.16,69.16,207600.0,42.1357,42.1661,42.1174,42.1174,207600.0
2008-04-16 14:30:00,69.17,69.2,69.15,69.15,190800.0,42.1235,42.1417,42.1113,42.1113,190800.0
2008-04-16 14:35:00,69.15,69.2,69.12,69.14,291800.0,42.1113,42.1417,42.093,42.1052,291800.0
2008-04-16 14:40:00,69.14,69.15,69.03,69.03,270400.0,42.1052,42.1113,42.0382,42.0382,270400.0
2008-04-16 14:45:00,69.04,69.05,69.0,69.03,144000.0,42.0443,42.0504,42.0199,42.0382,144000.0
2008-04-16 14:50:00,69.03,69.07,68.97,69.06,259800.0,42.0382,42.0626,42.0017,42.0565,259800.0
2008-04-16 14:55:00,69.06,69.1,68.97,69.01,231700.0,42.0565,42.0808,42.0017,42.026,231700.0
2008-04-16 15:00:00,69.02,69.08,69.01,69.08,227800.0,42.0321,42.0687,42.026,42.0687,227800.0
2008-04-16 15:05:00,69.07,69.1,69.02,69.04,211600.0,42.0626,42.0808,42.0321,42.0443,211600.0
2008-04-16 15:10:00,69.05,69.08,69.0,69.0,258500.0,42.0504,42.0687,42.0199,42.0199,258500.0
2008-04-16 15:15:00,69.0,69.08,68.99,69.07,213600.0,42.0199,42.0687,42.0139,42.0626,213600.0
2008-04-16 15:20:00,69.07,69.07,68.98,69.02,255500.0,42.0626,42.0626,42.0078,42.0321,255500.0
2008-04-16 15:25:00,69.02,69.02,68.98,68.98,192300.0,42.0321,42.0321,42.0078,42.0078,192300.0
2008-04-16 15:30:00,68.98,69.07,68.98,69.06,195600.0,42.0078,42.0626,42.0078,42.0565,195600.0
2008-04-16 15:35:00,69.06,69.48,69.06,69.21,315000.0,42.0565,42.3123,42.0565,42.1478,315000.0
2008-04-16 15:40:00,69.22,69.24,69.13,69.14,393600.0,42.1539,42.1661,42.0991,42.1052,393600.0
2008-04-16 15:45:00,69.14,69.25,69.13,69.2,312800.0,42.1052,42.1722,42.0991,42.1417,312800.0
2008-04-16 15:50:00,69.21,69.3,69.2,69.28,440700.0,42.1478,42.2026,42.1417,42.1905,440700.0
2008-04-16 15:55:00,69.27,69.33,69.23,69.29,475600.0,42.1844,42.2209,42.16,42.1966,475600.0
2008-04-17 09:30:00,68.72,68.75,68.41,68.48,494900.0,41.8494,41.8677,41.6606,41.7033,494900.0
2008-04-17 09:35:00,68.46,68.62,68.45,68.52,260100.0,41.6911,41.7885,41.685,41.7276,260100.0
2008-04-17 09:40:00,68.52,68.57,68.44,68.44,235200.0,41.7276,41.7581,41.6789,41.6789,235200.0
2008-04-17 09:45:00,68.44,68.57,68.43,68.5,208400.0,41.6789,41.7581,41.6728,41.7155,208400.0
2008-04-17 09:50:00,68.5,68.53,68.46,68.49,204200.0,41.7155,41.7337,41.6911,41.7094,204200.0
2008-04-17 09:55:00,68.48,68.53,68.35,68.37,330200.0,41.7033,41.7337,41.6241,41.6363,330200.0
2008-04-17 10:00:00,68.37,68.5,68.17,68.27,390200.0,41.6363,41.7155,41.5145,41.5754,390200.0
2008-04-17 10:05:00,68.28,68.3,68.15,68.18,235000.0,41.5815,41.5937,41.5023,41.5206,235000.0
2008-04-17 10:10:00,68.18,68.3,68.15,68.28,187700.0,41.5206,41.5937,41.5023,41.5815,187700.0
2008-04-17 10:15:00,68.3,68.31,68.18,68.19,192900.0,41.5937,41.5997,41.5206,41.5267,192900.0
2008-04-17 10:20:00,68.2,68.2,67.99,68.02,369600.0,41.5328,41.5328,41.4049,41.4231,369600.0
2008-04-17 10:25:00,68.02,68.03,67.78,67.8,606000.0,41.4231,41.4292,41.277,41.2892,606000.0
2008-04-17 10:30:00,67.8,67.94,67.69,67.94,434900.0,41.2892,41.3744,41.2222,41.3744,434900.0
2008-04-17 10:35:00,67.94,68.1,67.92,67.99,224800.0,41.3744,41.4719,41.3622,41.4049,224800.0
2008-04-17 10:40:00,67.98,68.0,67.92,67.95,156300.0,41.3988,41.411,41.3622,41.3805,156300.0
2008-04-17 10:45:00,67.95,68.0,67.93,67.96,141300.0,41.3805,41.411,41.3683,41.3866,141300.0
2008-04-17 10:50:00,67.95,68.0,67.94,67.96,239000.0,41.3805,41.411,41.3744,41.3866,239000.0
2008-04-17 10:55:00,67.96,68.0,67.95,67.97,188100.0,41.3866,41.411,41.3805,41.3927,188100.0
2008-04-17 11:00:00,67.97,67.98,67.75,67.83,439100.0,41.3927,41.3988,41.2587,41.3074,439100.0
2008-04-17 11:05:00,67.83,67.83,67.7,67.73,217600.0,41.3074,41.3074,41.2283,41.2465,217600.0
2008-04-17 11:10:00,67.73,67.74,67.63,67.65,213500.0,41.2465,41.2526,41.1856,41.1978,213500.0
2008-04-17 11:15:00,67.64,67.67,67.57,67.6,225000.0,41.1917,41.21,41.1491,41.1674,225000.0
2008-04-17 11:20:00,67.6,67.69,67.57,67.61,325100.0,41.1674,41.2222,41.1491,41.1735,325100.0
2008-04-17 11:25:00,67.61,67.65,67.58,67.63,207400.0,41.1735,41.1978,41.1552,41.1856,207400.0
2008-04-17 11:30:00,67.64,67.72,67.63,67.69,106900.0,41.1917,41.2404,41.1856,41.2222,106900.0
2008-04-17 11:35:00,67.69,67.85,67.67,67.82,214800.0,41.2222,41.3196,41.21,41.3013,214800.0
2008-04-17 11:40:00,67.82,67.83,67.63,67.67,280300.0,41.3013,41.3074,41.1856,41.21,280300.0
2008-04-17 11:45:00,67.67,67.73,67.6,67.73,173500.0,41.21,41.2465,41.1674,41.2465,173500.0
2008-04-17 11:50:00,67.73,67.74,67.55,67.57,225300.0,41.2465,41.2526,41.1369,41.1491,225300.0
2008-04-17 11:55:00,67.58,67.59,67.4,67.58,331800.0,41.1552,41.1613,41.0456,41.1552,331800.0
2008-04-17 12:00:00,67.59,67.68,67.56,67.59,247000.0,41.1613,41.2161,41.143,41.1613,247000.0
2008-04-17 12:05:00,67.6,67.64,67.58,67.61,195800.0,41.1674,41.1917,41.1552,41.1735,195800.0
2008-04-17 12:10:00,67.61,67.62,67.51,67.55,213000.0,41.1735,41.1795,41.1126,41.1369,213000.0
2008-04-17 12:15:00,67.55,67.58,67.48,67.5,151200.0,41.1369,41.1552,41.0943,41.1065,151200.0
2008-04-17 12:20:00,67.5,67.51,67.43,67.46,91500.0,41.1065,41.1126,41.0638,41.0821,91500.0
2008-04-17 12:25:00,67.47,67.55,67.46,67.51,171500.0,41.0882,41.1369,41.0821,41.1126,171500.0
2008-04-17 12:30:00,67.51,67.54,67.44,67.45,115100.0,41.1126,41.1308,41.0699,41.076,115100.0
2008-04-17 12:35:00,67.45,67.48,67.4,67.47,126700.0,41.076,41.0943,41.0456,41.0882,126700.0
2008-04-17 12:40:00,67.48,67.54,67.43,67.43,128800.0,41.0943,41.1308,41.0638,41.0638,128800.0
2008-04-17 12:45:00,67.44,67.5,67.38,67.39,144900.0,41.0699,41.1065,41.0334,41.0395,144900.0
2008-04-17 12:50:00,67.39,67.49,67.38,67.41,167500.0,41.0395,41.1004,41.0334,41.0517,167500.0
2008-04-17 12:55:00,67.41,67.43,67.35,67.36,188900.0,41.0517,41.0638,41.0151,41.0212,188900.0
2008-04-17 13:00:00,67.37,67.4,67.35,67.38,123800.0,41.0273,41.0456,41.0151,41.0334,123800.0
2008-04-17 13:05:00,67.38,67.46,67.36,67.46,155200.0,41.0334,41.0821,41.0212,41.0821,155200.0
2008-04-17 13:10:00,67.46,67.5,67.45,67.5,125100.0,41.0821,41.1065,41.076,41.1065,125100.0
2008-04-17 13:15:00,67.5,67.53,67.48,67.5,294600.0,41.1065,41.1247,41.0943,41.1065,294600.0
2008-04-17 13:20:00,67.5,67.59,67.47,67.56,189400.0,41.1065,41.1613,41.0882,41.143,189400.0
2008-04-17 13:25:00,67.56,67.65,67.56,67.6,128600.0,41.143,41.1978,41.143,41.1674,128600.0
2008-04-17 13:30:00,67.59,67.6,67.49,67.5,191800.0,41.1613,41.1674,41.1004,41.1065,191800.0
2008-04-17 13:35:00,67.51,67.6,67.48,67.53,183200.0,41.1126,41.1674,41.0943,41.1247,183200.0
2008-04-17 13:40:00,67.53,67.56,67.5,67.56,194900.0,41.1247,41.143,41.1065,41.143,194900.0
2008-04-17 13:45:00,67.57,67.6,67.51,67.58,211500.0,41.1491,41.1674,41.1126,41.1552,211500.0
2008-04-17 13:50:00,67.58,67.6,67.52,67.56,132300.0,41.1552,41.1674,41.1186,41.143,132300.0
2008-04-17 13:55:00,67.57,67.6,67.54,67.58,109200.0,41.1491,41.1674,41.1308,41.1552,109200.0
2008-04-17 14:00:00,67.58,67.6,67.55,67.6,79700.0,41.1552,41.1674,41.1369,41.1674,79700.0
2008-04-17 14:05:00,67.59,67.6,67.55,67.56,127300.0,41.1613,41.1674,41.1369,41.143,127300.0
2008-04-17 14:10:00,67.56,67.57,67.5,67.54,115500.0,41.143,41.1491,41.1065,41.1308,115500.0
2008-04-17 14:15:00,67.53,67.55,67.49,67.52,126500.0,41.1247,41.1369,41.1004,41.1186,126500.0
2008-04-17 14:20:00,67.53,67.54,67.46,67.49,116900.0,41.1247,41.1308,41.0821,41.1004,116900.0
2008-04-17 14:25:00,67.49,67.5,67.43,67.47,106800.0,41.1004,41.1065,41.0638,41.0882,106800.0
2008-04-17 14:30:00,67.48,67.5,67.43,67.45,220200.0,41.0943,41.1065,41.0638,41.076,220200.0
2008-04-17 14:35:00,67.46,67.5,67.41,67.48,140200.0,41.0821,41.1065,41.0517,41.0943,140200.0
2008-04-17 14:40:00,67.48,67.51,67.45,67.49,141300.0,41.0943,41.1126,41.076,41.1004,141300.0
2008-04-17 14:45:00,67.49,67.49,67.44,67.46,131800.0,41.1004,41.1004,41.0699,41.0821,131800.0
2008-04-17 14:50:00,67.45,67.46,67.41,67.44,157700.0,41.076,41.0821,41.0517,41.0699,157700.0
2008-04-17 14:55:00,67.43,67.45,67.39,67.41,142800.0,41.0638,41.076,41.0395,41.0517,142800.0
2008-04-17 15:00:00,67.42,67.49,67.41,67.43,294700.0,41.0578,41.1004,41.0517,41.0638,294700.0
2008-04-17 15:05:00,67.43,67.52,67.42,67.49,206300.0,41.0638,41.1186,41.0578,41.1004,206300.0
2008-04-17 15:10:00,67.49,67.51,67.45,67.49,138800.0,41.1004,41.1126,41.076,41.1004,138800.0
2008-04-17 15:15:00,67.49,67.54,67.48,67.54,215100.0,41.1004,41.1308,41.0943,41.1308,215100.0
2008-04-17 15:20:00,67.54,67.6,67.5,67.5,236500.0,41.1308,41.1674,41.1065,41.1065,236500.0
2008-04-17 15:25:00,67.5,67.57,67.49,67.5,231800.0,41.1065,41.1491,41.1004,41.1065,231800.0
2008-04-17 15:30:00,67.5,67.63,67.49,67.62,244400.0,41.1065,41.1856,41.1004,41.1795,244400.0
2008-04-17 15:35:00,67.61,67.65,67.52,67.52,345400.0,41.1735,41.1978,41.1186,41.1186,345400.0
2008-04-17 15:40:00,67.51,67.53,67.34,67.35,663800.0,41.1126,41.1247,41.009,41.0151,663800.0
2008-04-17 15:45:00,67.34,67.42,67.3,67.41,509200.0,41.009,41.0578,40.9847,41.0517,509200.0
2008-04-17 15:50:00,67.41,67.54,67.39,67.48,784000.0,41.0517,41.1308,41.0395,41.0943,784000.0
2008-04-17 15:55:00,67.48,67.53,67.46,67.51,585000.0,41.0943,41.1247,41.0821,41.1126,585000.0
2008-04-18 09:30:00,67.94,68.0,67.7,67.78,1794500.0,41.3744,41.411,41.2283,41.277,1794500.0
2008-04-18 09:35:00,67.78,67.85,67.6,67.77,189600.0,41.277,41.3196,41.1674,41.2709,189600.0
2008-04-18 09:40:00,67.77,67.95,67.76,67.85,269100.0,41.2709,41.3805,41.2648,41.3196,269100.0
2008-04-18 09:45:00,67.85,67.88,67.78,67.79,247600.0,41.3196,41.3379,41.277,41.2831,247600.0
2008-04-18 09:50:00,67.79,67.8,67.65,67.7,294100.0,41.2831,41.2892,41.1978,41.2283,294100.0
2008-04-18 09:55:00,67.69,67.75,67.61,67.65,372200.0,41.2222,41.2587,41.1735,41.1978,372200.0
2008-04-18 10:00:00,67.65,67.66,67.6,67.61,286800.0,41.1978,41.2039,41.1674,41.1735,286800.0
2008-04-18 10:05:00,67.61,67.64,67.56,67.57,240100.0,41.1735,41.1917,41.143,41.1491,240100.0
2008-04-18 10:10:00,67.57,67.61,67.56,67.57,132500.0,41.1491,41.1735,41.143,41.1491,132500.0
2008-04-18 10:15:00,67.56,67.57,67.4,67.5,399000.0,41.143,41.1491,41.0456,41.1065,399000.0
2008-04-18 10:20:00,67.5,67.51,67.42,67.45,369000.0,41.1065,41.1126,41.0578,41.076,369000.0
2008-04-18 10:25:00,67.45,67.46,67.35,67.44,355000.0,41.076,41.0821,41.0151,41.0699,355000.0
2008-04-18 10:30:00,67.45,67.5,67.4,67.42,131400.0,41.076,41.1065,41.0456,41.0578,131400.0
2008-04-18 10:35:00,67.42,67.53,67.4,67.52,149000.0,41.0578,41.1247,41.0456,41.1186,149000.0
2008-04-18 10:40:00,67.53,67.65,67.52,67.62,167400.0,41.1247,41.1978,41.1186,41.1795,167400.0
2008-04-18 10:45:00,67.62,67.64,67.53,67.58,268500.0,41.1795,41.1917,41.1247,41.1552,268500.0
2008-04-18 10:50:00,67.58,67.59,67.47,67.5,88500.0,41.1552,41.1613,41.0882,41.1065,88500.0
2008-04-18 10:55:00,67.51,67.59,67.5,67.57,127200.0,41.1126,41.1613,41.1065,41.1491,127200.0
2008-04-18 11:00:00,67.57,67.61,67.5,67.5,246000.0,41.1491,41.1735,41.1065,41.1065,246000.0
2008-04-18 11:05:00,67.51,67.53,67.4,67.42,157100.0,41.1126,41.1247,41.0456,41.0578,157100.0
2008-04-18 11:10:00,67.43,67.47,67.4,67.45,134100.0,41.0638,41.0882,41.0456,41.076,134100.0
2008-04-18 11:15:00,67.44,67.49,67.43,67.46,95800.0,41.0699,41.1004,41.0638,41.0821,95800.0
2008-04-18 11:20:00,67.46,67.46,67.42,67.43,69600.0,41.0821,41.0821,41.0578,41.0638,69600.0
2008-04-18 11:25:00,67.43,67.46,67.42,67.44,118200.0,41.0638,41.0821,41.0578,41.0699,118200.0
2008-04-18 11:30:00,67.44,67.45,67.39,67.39,168900.0,41.0699,41.076,41.0395,41.0395,168900.0
2008-04-18 11:35:00,67.39,67.43,67.36,67.42,73500.0,41.0395,41.0638,41.0212,41.0578,73500.0
2008-04-18 11:40:00,67.42,67.43,67.4,67.4,92100.0,41.0578,41.0638,41.0456,41.0456,92100.0
2008-04-18 11:45:00,67.39,67.43,67.38,67.4,187000.0,41.0395,41.0638,41.0334,41.0456,187000.0
2008-04-18 11:50:00,67.39,67.4,67.31,67.35,146400.0,41.0395,41.0456,40.9908,41.0151,146400.0
2008-04-18 11:55:00,67.35,67.36,67.33,67.35,123400.0,41.0151,41.0212,41.0029,41.0151,123400.0
2008-04-18 12:00:00,67.35,67.35,67.3,67.32,131300.0,41.0151,41.0151,40.9847,40.9969,131300.0
2008-04-18 12:05:00,67.32,67.33,67.17,67.17,175400.0,40.9969,41.0029,40.9055,40.9055,175400.0
2008-04-18 12:10:00,67.17,67.22,67.16,67.2,120700.0,40.9055,40.936,40.8994,40.9238,120700.0
2008-04-18 12:15:00,67.19,67.24,67.16,67.17,175700.0,40.9177,40.9481,40.8994,40.9055,175700.0
2008-04-18 12:20:00,67.16,67.18,67.12,67.15,147900.0,40.8994,40.9116,40.8751,40.8933,147900.0
2008-04-18 12:25:00,67.14,67.16,67.11,67.14,146200.0,40.8872,40.8994,40.869,40.8872,146200.0
2008-04-18 12:30:00,67.14,67.14,66.98,66.98,479000.0,40.8872,40.8872,40.7898,40.7898,479000.0
2008-04-18 12:35:00,66.99,67.0,66.86,66.95,241300.0,40.7959,40.802,40.7167,40.7715,241300.0
2008-04-18 12:40:00,66.95,66.98,66.91,66.94,130700.0,40.7715,40.7898,40.7472,40.7654,130700.0
2008-04-18 12:45:00,66.93,66.99,66.92,66.97,103200.0,40.7593,40.7959,40.7533,40.7837,103200.0
2008-04-18 12:50:00,66.98,67.01,66.94,67.0,137400.0,40.7898,40.8081,40.7654,40.802,137400.0
2008-04-18 12:55:00,67.01,67.01,66.93,66.97,120500.0,40.8081,40.8081,40.7593,40.7837,120500.0
2008-04-18 13:00:00,66.96,67.0,66.95,66.98,75500.0,40.7776,40.802,40.7715,40.7898,75500.0
2008-04-18 13:05:00,66.98,67.1,66.97,67.1,192600.0,40.7898,40.8629,40.7837,40.8629,192600.0
2008-04-18 13:10:00,67.1,67.15,67.0,67.01,269000.0,40.8629,40.8933,40.802,40.8081,269000.0
2008-04-18 13:15:00,67.01,67.03,66.99,67.0,158900.0,40.8081,40.8202,40.7959,40.802,158900.0
2008-04-18 13:20:00,67.0,67.11,67.0,67.08,119800.0,40.802,40.869,40.802,40.8507,119800.0
2008-04-18 13:25:00,67.08,67.1,67.01,67.07,173100.0,40.8507,40.8629,40.8081,40.8446,173100.0
2008-04-18 13:30:00,67.08,67.13,67.06,67.12,225000.0,40.8507,40.8811,40.8385,40.8751,225000.0
2008-04-18 13:35:00,67.12,67.13,67.07,67.1,86300.0,40.8751,40.8811,40.8446,40.8629,86300.0
2008-04-18 13:40:00,67.11,67.11,67.06,67.07,99300.0,40.869,40.869,40.8385,40.8446,99300.0
2008-04-18 13:45:00,67.07,67.1,67.07,67.09,53100.0,40.8446,40.8629,40.8446,40.8568,53100.0
2008-04-18 13:50:00,67.09,67.11,67.07,67.1,115500.0,40.8568,40.869,40.8446,40.8629,115500.0
2008-04-18 13:55:00,67.1,67.12,67.08,67.1,131000.0,40.8629,40.8751,40.8507,40.8629,131000.0
2008-04-18 14:00:00,67.1,67.11,67.08,67.09,123100.0,40.8629,40.869,40.8507,40.8568,123100.0
2008-04-18 14:05:00,67.1,67.1,67.06,67.07,153900.0,40.8629,40.8629,40.8385,40.8446,153900.0
2008-04-18 14:10:00,67.07,67.1,67.05,67.06,248600.0,40.8446,40.8629,40.8324,40.8385,248600.0
2008-04-18 14:15:00,67.06,67.11,67.05,67.11,80000.0,40.8385,40.869,40.8324,40.869,80000.0
2008-04-18 14:20:00,67.11,67.15,67.07,67.13,145100.0,40.869,40.8933,40.8446,40.8811,145100.0
2008-04-18 14:25:00,67.13,67.13,67.02,67.03,254100.0,40.8811,40.8811,40.8142,40.8202,254100.0
2008-04-18 14:30:00,67.03,67.13,67.03,67.12,158000.0,40.8202,40.8811,40.8202,40.8751,158000.0
2008-04-18 14:35:00,67.12,67.17,67.12,67.17,94600.0,40.8751,40.9055,40.8751,40.9055,94600.0
2008-04-18 14:40:00,67.17,67.25,67.16,67.22,286900.0,40.9055,40.9542,40.8994,40.936,286900.0
2008-04-18 14:45:00,67.22,67.26,67.17,67.26,178800.0,40.936,40.9603,40.9055,40.9603,178800.0
2008-04-18 14:50:00,67.26,67.31,67.24,67.3,167300.0,40.9603,40.9908,40.9481,40.9847,167300.0
2008-04-18 14:55:00,67.31,67.35,67.28,67.32,242600.0,40.9908,41.0151,40.9725,40.9969,242600.0
2008-04-18 15:00:00,67.32,67.32,67.26,67.28,205000.0,40.9969,40.9969,40.9603,40.9725,205000.0
2008-04-18 15:05:00,67.28,67.32,67.27,67.31,121900.0,40.9725,40.9969,40.9664,40.9908,121900.0
2008-04-18 15:10:00,67.31,67.36,67.31,67.33,252000.0,40.9908,41.0212,40.9908,41.0029,252000.0
2008-04-18 15:15:00,67.33,67.33,67.24,67.24,258000.0,41.0029,41.0029,40.9481,40.9481,258000.0
2008-04-18 15:20:00,67.24,67.26,67.13,67.25,273300.0,40.9481,40.9603,40.8811,40.9542,273300.0
2008-04-18 15:25:00,67.26,67.26,67.19,67.24,195500.0,40.9603,40.9603,40.9177,40.9481,195500.0
2008-04-18 15:30:00,67.24,67.26,67.22,67.24,309800.0,40.9481,40.9603,40.936,40.9481,309800.0
2008-04-18 15:35:00,67.25,67.25,67.11,67.11,205200.0,40.9542,40.9542,40.869,40.869,205200.0
2008-04-18 15:40:00,67.11,67.15,67.07,67.15,204300.0,40.869,40.8933,40.8446,40.8933,204300.0
2008-04-18 15:45:00,67.14,67.17,67.06,67.1,483900.0,40.8872,40.9055,40.8385,40.8629,483900.0
2008-04-18 15:50:00,67.1,67.21,67.07,67.2,627600.0,40.8629,40.9299,40.8446,40.9238,627600.0
2008-04-18 15:55:00,67.2,67.28,67.19,67.19,555200.0,40.9238,40.9725,40.9177,40.9177,555200.0
2008-04-21 09:30:00,67.0,67.19,66.74,67.11,365900.0,40.802,40.9177,40.6436,40.869,365900.0
2008-04-21 09:35:00,67.11,67.2,67.09,67.2,111700.0,40.869,40.9238,40.8568,40.9238,111700.0
2008-04-21 09:40:00,67.2,67.29,67.18,67.29,162400.0,40.9238,40.9786,40.9116,40.9786,162400.0
2008-04-21 09:45:00,67.29,67.33,67.25,67.32,108200.0,40.9786,41.0029,40.9542,40.9969,108200.0
2008-04-21 09:50:00,67.31,67.4,67.28,67.38,130800.0,40.9908,41.0456,40.9725,41.0334,130800.0
2008-04-21 09:55:00,67.37,67.7,67.37,67.58,229100.0,41.0273,41.2283,41.0273,41.1552,229100.0
2008-04-21 10:00:00,67.59,67.6,67.43,67.44,101900.0,41.1613,41.1674,41.0638,41.0699,101900.0
2008-04-21 10:05:00,67.43,67.57,67.43,67.56,100600.0,41.0638,41.1491,41.0638,41.143,100600.0
2008-04-21 10:10:00,67.56,67.65,67.55,67.62,88700.0,41.143,41.1978,41.1369,41.1795,88700.0
2008-04-21 10:15:00,67.61,67.64,67.54,67.63,114500.0,41.1735,41.1917,41.1308,41.1856,114500.0
2008-04-21 10:20:00,67.63,67.65,67.59,67.65,78900.0,41.1856,41.1978,41.1613,41.1978,78900.0
2008-04-21 10:25:00,67.64,67.65,67.57,67.62,101300.0,41.1917,41.1978,41.1491,41.1795,101300.0
2008-04-21 10:30:00,67.62,67.66,67.61,67.66,112000.0,41.1795,41.2039,41.1735,41.2039,112000.0
2008-04-21 10:35:00,67.65,67.66,67.55,67.59,117400.0,41.1978,41.2039,41.1369,41.1613,117400.0
2008-04-21 10:40:00,67.59,67.66,67.59,67.65,115500.0,41.1613,41.2039,41.1613,41.1978,115500.0
2008-04-21 10:45:00,67.65,67.68,67.63,67.67,102800.0,41.1978,41.2161,41.1856,41.21,102800.0
2008-04-21 10:50:00,67.67,67.73,67.65,67.73,136700.0,41.21,41.2465,41.1978,41.2465,136700.0
2008-04-21 10:55:00,67.73,67.79,67.69,67.76,234400.0,41.2465,41.2831,41.2222,41.2648,234400.0
2008-04-21 11:00:00,67.75,67.79,67.73,67.77,186600.0,41.2587,41.2831,41.2465,41.2709,186600.0
2008-04-21 11:05:00,67.78,67.88,67.77,67.88,179800.0,41.277,41.3379,41.2709,41.3379,179800.0
2008-04-21 11:10:00,67.88,67.9,67.82,67.83,202700.0,41.3379,41.3501,41.3013,41.3074,202700.0
2008-04-21 11:15:00,67.84,67.91,67.7,67.9,86100.0,41.3135,41.3562,41.2283,41.3501,86100.0
2008-04-21 11:20:00,67.9,67.93,67.85,67.9,127500.0,41.3501,41.3683,41.3196,41.3501,127500.0
2008-04-21 11:25:00,67.89,67.94,67.86,67.89,130600.0,41.344,41.3744,41.3257,41.344,130600.0
2008-04-21 11:30:00,67.9,67.95,67.87,67.89,112600.0,41.3501,41.3805,41.3318,41.344,112600.0
2008-04-21 11:35:00,67.89,67.95,67.89,67.93,118000.0,41.344,41.3805,41.344,41.3683,118000.0
2008-04-21 11:40:00,67.93,67.94,67.89,67.9,42600.0,41.3683,41.3744,41.344,41.3501,42600.0
2008-04-21 11:45:00,67.91,67.92,67.87,67.87,88900.0,41.3562,41.3622,41.3318,41.3318,88900.0
2008-04-21 11:50:00,67.87,67.87,67.8,67.85,84700.0,41.3318,41.3318,41.2892,41.3196,84700.0
2008-04-21 11:55:00,67.86,67.86,67.76,67.8,158700.0,41.3257,41.3257,41.2648,41.2892,158700.0
2008-04-21 12:00:00,67.79,67.81,67.75,67.77,95800.0,41.2831,41.2953,41.2587,41.2709,95800.0
2008-04-21 12:05:00,67.76,67.81,67.72,67.72,113900.0,41.2648,41.2953,41.2404,41.2404,113900.0
2008-04-21 12:10:00,67.72,67.78,67.7,67.76,79100.0,41.2404,41.277,41.2283,41.2648,79100.0
2008-04-21 12:15:00,67.77,67.8,67.73,67.74,88100.0,41.2709,41.2892,41.2465,41.2526,88100.0
2008-04-21 12:20:00,67.75,67.83,67.74,67.81,74800.0,41.2587,41.3074,41.2526,41.2953,74800.0
2008-04-21 12:25:00,67.82,67.82,67.74,67.8,71700.0,41.3013,41.3013,41.2526,41.2892,71700.0
2008-04-21 12:30:00,67.8,67.81,67.78,67.81,71200.0,41.2892,41.2953,41.277,41.2953,71200.0
2008-04-21 12:35:00,67.8,67.8,67.73,67.77,80800.0,41.2892,41.2892,41.2465,41.2709,80800.0
2008-04-21 12:40:00,67.76,67.88,67.76,67.87,88900.0,41.2648,41.3379,41.2648,41.3318,88900.0
2008-04-21 12:45:00,67.87,67.91,67.84,67.85,80600.0,41.3318,41.3562,41.3135,41.3196,80600.0
2008-04-21 12:50:00,67.84,67.85,67.81,67.82,59400.0,41.3135,41.3196,41.2953,41.3013,59400.0
2008-04-21 12:55:00,67.83,67.86,67.82,67.83,47400.0,41.3074,41.3257,41.3013,41.3074,47400.0
2008-04-21 13:00:00,67.83,67.85,67.81,67.85,55900.0,41.3074,41.3196,41.2953,41.3196,55900.0
2008-04-21 13:05:00,67.85,67.89,67.84,67.87,61500.0,41.3196,41.344,41.3135,41.3318,61500.0
2008-04-21 13:10:00,67.86,67.88,67.85,67.88,85200.0,41.3257,41.3379,41.3196,41.3379,85200.0
2008-04-21 13:15:00,67.87,67.88,67.86,67.87,40800.0,41.3318,41.3379,41.3257,41.3318,40800.0
2008-04-21 13:20:00,67.86,67.88,67.85,67.87,50600.0,41.3257,41.3379,41.3196,41.3318,50600.0
2008-04-21 13:25:00,67.86,67.9,67.86,67.89,74400.0,41.3257,41.3501,41.3257,41.344,74400.0
2008-04-21 13:30:00,67.89,67.9,67.85,67.85,84300.0,41.344,41.3501,41.3196,41.3196,84300.0
2008-04-21 13:35:00,67.85,67.86,67.8,67.81,74200.0,41.3196,41.3257,41.2892,41.2953,74200.0
2008-04-21 13:40:00,67.8,67.8,67.73,67.76,124500.0,41.2892,41.2892,41.2465,41.2648,124500.0
2008-04-21 13:45:00,67.76,67.77,67.71,67.74,126200.0,41.2648,41.2709,41.2344,41.2526,126200.0
2008-04-21 13:50:00,67.74,67.75,67.7,67.75,129500.0,41.2526,41.2587,41.2283,41.2587,129500.0
2008-04-21 13:55:00,67.75,67.81,67.73,67.79,107300.0,41.2587,41.2953,41.2465,41.2831,107300.0
2008-04-21 14:00:00,67.79,67.81,67.78,67.79,134100.0,41.2831,41.2953,41.277,41.2831,134100.0
2008-04-21 14:05:00,67.79,67.81,67.79,67.8,44200.0,41.2831,41.2953,41.2831,41.2892,44200.0
2008-04-21 14:10:00,67.81,67.82,67.8,67.81,64400.0,41.2953,41.3013,41.2892,41.2953,64400.0
2008-04-21 14:15:00,67.81,67.84,67.8,67.83,66900.0,41.2953,41.3135,41.2892,41.3074,66900.0
2008-04-21 14:20:00,67.84,67.84,67.81,67.81,74700.0,41.3135,41.3135,41.2953,41.2953,74700.0
2008-04-21 14:25:00,67.82,67.85,67.81,67.85,49600.0,41.3013,41.3196,41.2953,41.3196,49600.0
2008-04-21 14:30:00,67.85,67.87,67.8,67.86,157000.0,41.3196,41.3318,41.2892,41.3257,157000.0
2008-04-21 14:35:00,67.85,67.89,67.84,67.84,67000.0,41.3196,41.344,41.3135,41.3135,67000.0
2008-04-21 14:40:00,67.85,67.87,67.83,67.85,83700.0,41.3196,41.3318,41.3074,41.3196,83700.0
2008-04-21 14:45:00,67.86,67.93,67.85,67.91,84700.0,41.3257,41.3683,41.3196,41.3562,84700.0
2008-04-21 14:50:00,67.92,67.97,67.91,67.96,92100.0,41.3622,41.3927,41.3562,41.3866,92100.0
2008-04-21 14:55:00,67.95,67.97,67.92,67.97,80800.0,41.3805,41.3927,41.3622,41.3927,80800.0
2008-04-21 15:00:00,67.96,68.02,67.94,68.01,141400.0,41.3866,41.4231,41.3744,41.4171,141400.0
2008-04-21 15:05:00,68.0,68.01,67.97,67.98,139400.0,41.411,41.4171,41.3927,41.3988,139400.0
2008-04-21 15:10:00,67.98,67.98,67.91,67.91,126900.0,41.3988,41.3988,41.3562,41.3562,126900.0
2008-04-21 15:15:00,67.92,67.97,67.9,67.92,149300.0,41.3622,41.3927,41.3501,41.3622,149300.0
2008-04-21 15:20:00,67.92,67.93,67.84,67.86,170500.0,41.3622,41.3683,41.3135,41.3257,170500.0
2008-04-21 15:25:00,67.87,67.87,67.83,67.83,203600.0,41.3318,41.3318,41.3074,41.3074,203600.0
2008-04-21 15:30:00,67.84,67.84,67.75,67.75,289000.0,41.3135,41.3135,41.2587,41.2587,289000.0
2008-04-21 15:35:00,67.75,67.83,67.75,67.8,264300.0,41.2587,41.3074,41.2587,41.2892,264300.0
2008-04-21 15:40:00,67.81,67.83,67.79,67.83,316400.0,41.2953,41.3074,41.2831,41.3074,316400.0
2008-04-21 15:45:00,67.82,67.83,67.8,67.81,207000.0,41.3013,41.3074,41.2892,41.2953,207000.0
2008-04-21 15:50:00,67.81,67.82,67.77,67.8,357700.0,41.2953,41.3013,41.2709,41.2892,357700.0
2008-04-21 15:55:00,67.8,67.81,67.75,67.76,540600.0,41.2892,41.2953,41.2587,41.2648,540600.0
2008-04-22 09:30:00,67.51,67.75,67.15,67.21,392700.0,41.1126,41.2587,40.8933,40.9299,392700.0
2008-04-22 09:35:00,67.21,67.69,67.18,67.55,316300.0,40.9299,41.2222,40.9116,41.1369,316300.0
2008-04-22 09:40:00,67.55,67.73,67.55,67.68,125600.0,41.1369,41.2465,41.1369,41.2161,125600.0
2008-04-22 09:45:00,67.66,67.69,67.43,67.46,154800.0,41.2039,41.2222,41.0638,41.0821,154800.0
2008-04-22 09:50:00,67.45,67.62,67.45,67.59,148700.0,41.076,41.1795,41.076,41.1613,148700.0
2008-04-22 09:55:00,67.59,67.63,67.49,67.54,117300.0,41.1613,41.1856,41.1004,41.1308,117300.0
2008-04-22 10:00:00,67.53,67.61,67.49,67.5,149200.0,41.1247,41.1735,41.1004,41.1065,149200.0
2008-04-22 10:05:00,67.5,67.51,67.3,67.35,137200.0,41.1065,41.1126,40.9847,41.0151,137200.0
2008-04-22 10:10:00,67.35,67.49,67.34,67.48,142800.0,41.0151,41.1004,41.009,41.0943,142800.0
2008-04-22 10:15:00,67.48,67.54,67.48,67.53,118800.0,41.0943,41.1308,41.0943,41.1247,118800.0
2008-04-22 10:20:00,67.52,67.6,67.48,67.5,148700.0,41.1186,41.1674,41.0943,41.1065,148700.0
2008-04-22 10:25:00,67.49,67.49,67.37,67.38,136300.0,41.1004,41.1004,41.0273,41.0334,136300.0
2008-04-22 10:30:00,67.37,67.41,67.35,67.36,71000.0,41.0273,41.0517,41.0151,41.0212,71000.0
2008-04-22 10:35:00,67.36,67.39,67.33,67.36,87700.0,41.0212,41.0395,41.0029,41.0212,87700.0
2008-04-22 10:40:00,67.36,67.45,67.36,67.39,87900.0,41.0212,41.076,41.0212,41.0395,87900.0
2008-04-22 10:45:00,67.38,67.41,67.33,67.35,130700.0,41.0334,41.0517,41.0029,41.0151,130700.0
2008-04-22 10:50:00,67.34,67.41,67.32,67.38,79400.0,41.009,41.0517,40.9969,41.0334,79400.0
2008-04-22 10:55:00,67.38,67.39,67.36,67.37,46900.0,41.0334,41.0395,41.0212,41.0273,46900.0
2008-04-22 11:00:00,67.36,67.37,67.31,67.31,69800.0,41.0212,41.0273,40.9908,40.9908,69800.0
2008-04-22 11:05:00,67.31,67.32,67.3,67.3,90100.0,40.9908,40.9969,40.9847,40.9847,90100.0
2008-04-22 11:10:00,67.31,67.34,67.3,67.31,83800.0,40.9908,41.009,40.9847,40.9908,83800.0
2008-04-22 11:15:00,67.32,67.37,67.31,67.34,81800.0,40.9969,41.0273,40.9908,41.009,81800.0
2008-04-22 11:20:00,67.34,67.34,67.29,67.3,173500.0,41.009,41.009,40.9786,40.9847,173500.0
2008-04-22 11:25:00,67.3,67.34,67.3,67.3,118100.0,40.9847,41.009,40.9847,40.9847,118100.0
2008-04-22 11:30:00,67.31,67.33,67.3,67.31,71700.0,40.9908,41.0029,40.9847,40.9908,71700.0
2008-04-22 11:35:00,67.3,67.33,67.29,67.31,131000.0,40.9847,41.0029,40.9786,40.9908,131000.0
2008-04-22 11:40:00,67.31,67.34,67.31,67.32,57400.0,40.9908,41.009,40.9908,40.9969,57400.0
2008-04-22 11:45:00,67.31,67.34,67.23,67.24,217200.0,40.9908,41.009,40.942,40.9481,217200.0
2008-04-22 11:50:00,67.23,67.31,67.22,67.3,135700.0,40.942,40.9908,40.936,40.9847,135700.0
2008-04-22 11:55:00,67.29,67.32,67.28,67.29,200000.0,40.9786,40.9969,40.9725,40.9786,200000.0
2008-04-22 12:00:00,67.29,67.33,67.29,67.32,205800.0,40.9786,41.0029,40.9786,40.9969,205800.0
2008-04-22 12:05:00,67.32,67.34,67.28,67.3,153100.0,40.9969,41.009,40.9725,40.9847,153100.0
2008-04-22 12:10:00,67.3,67.31,67.23,67.29,76700.0,40.9847,40.9908,40.942,40.9786,76700.0
2008-04-22 12:15:00,67.29,67.33,67.29,67.32,44300.0,40.9786,41.0029,40.9786,40.9969,44300.0
2008-04-22 12:20:00,67.32,67.33,67.27,67.3,438500.0,40.9969,41.0029,40.9664,40.9847,438500.0
2008-04-22 12:25:00,67.3,67.32,67.24,67.29,91800.0,40.9847,40.9969,40.9481,40.9786,91800.0
2008-04-22 12:30:00,67.29,67.32,67.28,67.29,95400.0,40.9786,40.9969,40.9725,40.9786,95400.0
2008-04-22 12:35:00,67.29,67.31,67.26,67.3,88500.0,40.9786,40.9908,40.9603,40.9847,88500.0
2008-04-22 12:40:00,67.3,67.31,67.29,67.29,63000.0,40.9847,40.9908,40.9786,40.9786,63000.0
2008-04-22 12:45:00,67.29,67.3,67.28,67.29,63200.0,40.9786,40.9847,40.9725,40.9786,63200.0
2008-04-22 12:50:00,67.29,67.31,67.29,67.3,88900.0,40.9786,40.9908,40.9786,40.9847,88900.0
2008-04-22 12:55:00,67.29,67.3,67.28,67.29,79700.0,40.9786,40.9847,40.9725,40.9786,79700.0
2008-04-22 13:00:00,67.29,67.33,67.26,67.28,236900.0,40.9786,41.0029,40.9603,40.9725,236900.0
2008-04-22 13:05:00,67.27,67.31,67.26,67.3,68100.0,40.9664,40.9908,40.9603,40.9847,68100.0
2008-04-22 13:10:00,67.3,67.31,67.29,67.3,150800.0,40.9847,40.9908,40.9786,40.9847,150800.0
2008-04-22 13:15:00,67.3,67.3,67.28,67.29,102300.0,40.9847,40.9847,40.9725,40.9786,102300.0
2008-04-22 13:20:00,67.29,67.32,67.29,67.29,146600.0,40.9786,40.9969,40.9786,40.9786,146600.0
2008-04-22 13:25:00,67.29,67.3,67.28,67.28,90300.0,40.9786,40.9847,40.9725,40.9725,90300.0
2008-04-22 13:30:00,67.29,67.29,67.24,67.25,188400.0,40.9786,40.9786,40.9481,40.9542,188400.0
2008-04-22 13:35:00,67.25,67.25,67.22,67.23,103900.0,40.9542,40.9542,40.936,40.942,103900.0
2008-04-22 13:40:00,67.23,67.27,67.21,67.23,115700.0,40.942,40.9664,40.9299,40.942,115700.0
2008-04-22 13:45:00,67.23,67.27,67.21,67.25,180200.0,40.942,40.9664,40.9299,40.9542,180200.0
2008-04-22 13:50:00,67.25,67.27,67.24,67.27,69500.0,40.9542,40.9664,40.9481,40.9664,69500.0
2008-04-22 13:55:00,67.26,67.27,67.24,67.25,57700.0,40.9603,40.9664,40.9481,40.9542,57700.0
2008-04-22 14:00:00,67.25,67.27,67.24,67.25,108500.0,40.9542,40.9664,40.9481,40.9542,108500.0
2008-04-22 14:05:00,67.24,67.26,67.2,67.21,179800.0,40.9481,40.9603,40.9238,40.9299,179800.0
2008-04-22 14:10:00,67.21,67.25,67.17,67.21,219800.0,40.9299,40.9542,40.9055,40.9299,219800.0
2008-04-22 14:15:00,67.2,67.23,67.19,67.2,159700.0,40.9238,40.942,40.9177,40.9238,159700.0
2008-04-22 14:20:00,67.2,67.27,67.2,67.26,232300.0,40.9238,40.9664,40.9238,40.9603,232300.0
2008-04-22 14:25:00,67.26,67.27,67.24,67.24,157200.0,40.9603,40.9664,40.9481,40.9481,157200.0
2008-04-22 14:30:00,67.24,67.26,67.23,67.25,127700.0,40.9481,40.9603,40.942,40.9542,127700.0
2008-04-22 14:35:00,67.25,67.27,67.23,67.24,152100.0,40.9542,40.9664,40.942,40.9481,152100.0
2008-04-22 14:40:00,67.24,67.27,67.19,67.19,139300.0,40.9481,40.9664,40.9177,40.9177,139300.0
2008-04-22 14:45:00,67.19,67.22,67.17,67.21,201600.0,40.9177,40.936,40.9055,40.9299,201600.0
2008-04-22 14:50:00,67.21,67.24,67.17,67.24,251400.0,40.9299,40.9481,40.9055,40.9481,251400.0
2008-04-22 14:55:00,67.23,67.26,67.21,67.25,262600.0,40.942,40.9603,40.9299,40.9542,262600.0
2008-04-22 15:00:00,67.25,67.26,67.23,67.24,488300.0,40.9542,40.9603,40.942,40.9481,488300.0
2008-04-22 15:05:00,67.24,67.3,67.24,67.25,365900.0,40.9481,40.9847,40.9481,40.9542,365900.0
2008-04-22 15:10:00,67.24,67.26,67.23,67.25,264400.0,40.9481,40.9603,40.942,40.9542,264400.0
2008-04-22 15:15:00,67.24,67.26,67.22,67.25,170000.0,40.9481,40.9603,40.936,40.9542,170000.0
2008-04-22 15:20:00,67.25,67.28,67.24,67.25,189500.0,40.9542,40.9725,40.9481,40.9542,189500.0
2008-04-22 15:25:00,67.24,67.26,67.21,67.26,207400.0,40.9481,40.9603,40.9299,40.9603,207400.0
2008-04-22 15:30:00,67.25,67.27,67.21,67.22,186600.0,40.9542,40.9664,40.9299,40.936,186600.0
2008-04-22 15:35:00,67.22,67.27,67.21,67.27,212200.0,40.936,40.9664,40.9299,40.9664,212200.0
2008-04-22 15:40:00,67.26,67.34,67.25,67.32,362900.0,40.9603,41.009,40.9542,40.9969,362900.0
2008-04-22 15:45:00,67.32,67.39,67.31,67.36,174100.0,40.9969,41.0395,40.9908,41.0212,174100.0
2008-04-22 15:50:00,67.36,67.43,67.32,67.41,231900.0,41.0212,41.0638,40.9969,41.0517,231900.0
2008-04-22 15:55:00,67.41,67.51,67.39,67.51,432400.0,41.0517,41.1126,41.0395,41.1126,432400.0
2008-04-23 09:30:00,67.87,67.87,67.3,67.32,345700.0,41.3318,41.3318,40.9847,40.9969,345700.0
2008-04-23 09:35:00,67.32,67.5,67.3,67.37,277300.0,40.9969,41.1065,40.9847,41.0273,277300.0
2008-04-23 09:40:00,67.37,67.44,67.36,67.38,91600.0,41.0273,41.0699,41.0212,41.0334,91600.0
2008-04-23 09:45:00,67.38,67.45,67.24,67.24,139200.0,41.0334,41.076,40.9481,40.9481,139200.0
2008-04-23 09:50:00,67.25,67.3,67.23,67.24,95000.0,40.9542,40.9847,40.942,40.9481,95000.0
2008-04-23 09:55:00,67.24,67.28,67.2,67.28,119000.0,40.9481,40.9725,40.9238,40.9725,119000.0
2008-04-23 10:00:00,67.28,67.3,67.2,67.21,135100.0,40.9725,40.9847,40.9238,40.9299,135100.0
2008-04-23 10:05:00,67.21,67.26,67.21,67.23,103800.0,40.9299,40.9603,40.9299,40.942,103800.0
2008-04-23 10:10:00,67.22,67.25,67.21,67.25,91600.0,40.936,40.9542,40.9299,40.9542,91600.0
2008-04-23 10:15:00,67.25,67.28,67.23,67.26,206300.0,40.9542,40.9725,40.942,40.9603,206300.0
2008-04-23 10:20:00,67.26,67.31,67.21,67.21,302300.0,40.9603,40.9908,40.9299,40.9299,302300.0
2008-04-23 10:25:00,67.21,67.23,67.11,67.2,620700.0,40.9299,40.942,40.869,40.9238,620700.0
2008-04-23 10:30:00,67.19,67.22,67.11,67.16,258300.0,40.9177,40.936,40.869,40.8994,258300.0
2008-04-23 10:35:00,67.16,67.19,67.14,67.19,222500.0,40.8994,40.9177,40.8872,40.9177,222500.0
2008-04-23 10:40:00,67.19,67.25,67.18,67.19,328900.0,40.9177,40.9542,40.9116,40.9177,328900.0
2008-04-23 10:45:00,67.19,67.2,67.1,67.14,225400.0,40.9177,40.9238,40.8629,40.8872,225400.0
2008-04-23 10:50:00,67.15,67.23,67.14,67.21,194500.0,40.8933,40.942,40.8872,40.9299,194500.0
2008-04-23 10:55:00,67.21,67.23,67.16,67.16,286300.0,40.9299,40.942,40.8994,40.8994,286300.0
2008-04-23 11:00:00,67.17,67.22,67.15,67.2,288200.0,40.9055,40.936,40.8933,40.9238,288200.0
2008-04-23 11:05:00,67.2,67.27,67.19,67.21,181900.0,40.9238,40.9664,40.9177,40.9299,181900.0
2008-04-23 11:10:00,67.21,67.25,67.19,67.19,202500.0,40.9299,40.9542,40.9177,40.9177,202500.0
2008-04-23 11:15:00,67.19,67.24,67.19,67.21,70300.0,40.9177,40.9481,40.9177,40.9299,70300.0
2008-04-23 11:20:00,67.21,67.24,67.19,67.2,160000.0,40.9299,40.9481,40.9177,40.9238,160000.0
2008-04-23 11:25:00,67.2,67.24,67.19,67.23,183400.0,40.9238,40.9481,40.9177,40.942,183400.0
2008-04-23 11:30:00,67.24,67.29,67.19,67.2,144300.0,40.9481,40.9786,40.9177,40.9238,144300.0
2008-04-23 11:35:00,67.21,67.3,67.2,67.26,176400.0,40.9299,40.9847,40.9238,40.9603,176400.0
2008-04-23 11:40:00,67.26,67.28,67.22,67.24,151100.0,40.9603,40.9725,40.936,40.9481,151100.0
2008-04-23 11:45:00,67.24,67.26,67.21,67.22,82700.0,40.9481,40.9603,40.9299,40.936,82700.0
2008-04-23 11:50:00,67.22,67.22,67.17,67.19,134800.0,40.936,40.936,40.9055,40.9177,134800.0
2008-04-23 11:55:00,67.2,67.22,67.11,67.11,118300.0,40.9238,40.936,40.869,40.869,118300.0
2008-04-23 12:00:00,67.11,67.12,67.05,67.06,72600.0,40.869,40.8751,40.8324,40.8385,72600.0
2008-04-23 12:05:00,67.07,67.15,67.06,67.14,119500.0,40.8446,40.8933,40.8385,40.8872,119500.0
2008-04-23 12:10:00,67.15,67.18,67.12,67.18,77000.0,40.8933,40.9116,40.8751,40.9116,77000.0
2008-04-23 12:15:00,67.17,67.2,67.1,67.1,96000.0,40.9055,40.9238,40.8629,40.8629,96000.0
2008-04-23 12:20:00,67.1,67.11,67.05,67.07,94600.0,40.8629,40.869,40.8324,40.8446,94600.0
2008-04-23 12:25:00,67.06,67.1,67.05,67.08,66900.0,40.8385,40.8629,40.8324,40.8507,66900.0
2008-04-23 12:30:00,67.08,67.09,66.89,66.9,220600.0,40.8507,40.8568,40.735,40.7411,220600.0
2008-04-23 12:35:00,66.91,66.92,66.75,66.87,290700.0,40.7472,40.7533,40.6497,40.7228,290700.0
2008-04-23 12:40:00,66.88,66.89,66.82,66.87,119200.0,40.7289,40.735,40.6924,40.7228,119200.0
2008-04-23 12:45:00,66.87,66.94,66.86,66.88,103300.0,40.7228,40.7654,40.7167,40.7289,103300.0
2008-04-23 12:50:00,66.88,66.99,66.87,66.99,62400.0,40.7289,40.7959,40.7228,40.7959,62400.0
2008-04-23 12:55:00,66.98,66.99,66.95,66.98,45600.0,40.7898,40.7959,40.7715,40.7898,45600.0
2008-04-23 13:00:00,66.98,67.04,66.97,67.04,124000.0,40.7898,40.8263,40.7837,40.8263,124000.0
2008-04-23 13:05:00,67.03,67.07,66.99,67.03,81100.0,40.8202,40.8446,40.7959,40.8202,81100.0
2008-04-23 13:10:00,67.03,67.04,67.0,67.04,180500.0,40.8202,40.8263,40.802,40.8263,180500.0
2008-04-23 13:15:00,67.04,67.06,67.04,67.06,77800.0,40.8263,40.8385,40.8263,40.8385,77800.0
2008-04-23 13:20:00,67.05,67.06,67.05,67.05,95100.0,40.8324,40.8385,40.8324,40.8324,95100.0
2008-04-23 13:25:00,67.06,67.08,67.05,67.07,86100.0,40.8385,40.8507,40.8324,40.8446,86100.0
2008-04-23 13:30:00,67.07,67.08,67.04,67.06,174600.0,40.8446,40.8507,40.8263,40.8385,174600.0
2008-04-23 13:35:00,67.05,67.08,67.05,67.06,68700.0,40.8324,40.8507,40.8324,40.8385,68700.0
2008-04-23 13:40:00,67.07,67.07,67.04,67.06,86100.0,40.8446,40.8446,40.8263,40.8385,86100.0
2008-04-23 13:45:00,67.06,67.09,67.04,67.06,136400.0,40.8385,40.8568,40.8263,40.8385,136400.0
2008-04-23 13:50:00,67.07,67.14,67.05,67.13,104300.0,40.8446,40.8872,40.8324,40.8811,104300.0
2008-04-23 13:55:00,67.13,67.13,67.07,67.09,314300.0,40.8811,40.8811,40.8446,40.8568,314300.0
2008-04-23 14:00:00,67.1,67.12,67.06,67.07,102200.0,40.8629,40.8751,40.8385,40.8446,102200.0
2008-04-23 14:05:00,67.07,67.1,67.07,67.1,56800.0,40.8446,40.8629,40.8446,40.8629,56800.0
2008-04-23 14:10:00,67.1,67.13,67.09,67.12,138600.0,40.8629,40.8811,40.8568,40.8751,138600.0
2008-04-23 14:15:00,67.12,67.13,67.08,67.08,93100.0,40.8751,40.8811,40.8507,40.8507,93100.0
2008-04-23 14:20:00,67.08,67.11,67.07,67.07,91900.0,40.8507,40.869,40.8446,40.8446,91900.0
2008-04-23 14:25:00,67.08,67.12,67.07,67.08,73800.0,40.8507,40.8751,40.8446,40.8507,73800.0
2008-04-23 14:30:00,67.08,67.15,67.08,67.13,191600.0,40.8507,40.8933,40.8507,40.8811,191600.0
2008-04-23 14:35:00,67.13,67.16,67.08,67.08,126400.0,40.8811,40.8994,40.8507,40.8507,126400.0
2008-04-23 14:40:00,67.08,67.18,67.07,67.15,205100.0,40.8507,40.9116,40.8446,40.8933,205100.0
2008-04-23 14:45:00,67.15,67.16,67.09,67.09,100000.0,40.8933,40.8994,40.8568,40.8568,100000.0
2008-04-23 14:50:00,67.09,67.12,67.08,67.09,91700.0,40.8568,40.8751,40.8507,40.8568,91700.0
2008-04-23 14:55:00,67.09,67.1,67.01,67.03,122800.0,40.8568,40.8629,40.8081,40.8202,122800.0
2008-04-23 15:00:00,67.04,67.1,67.03,67.1,109700.0,40.8263,40.8629,40.8202,40.8629,109700.0
2008-04-23 15:05:00,67.1,67.16,67.1,67.14,175000.0,40.8629,40.8994,40.8629,40.8872,175000.0
2008-04-23 15:10:00,67.14,67.15,67.1,67.12,150900.0,40.8872,40.8933,40.8629,40.8751,150900.0
2008-04-23 15:15:00,67.13,67.15,67.11,67.12,173300.0,40.8811,40.8933,40.869,40.8751,173300.0
2008-04-23 15:20:00,67.12,67.14,67.1,67.14,178000.0,40.8751,40.8872,40.8629,40.8872,178000.0
2008-04-23 15:25:00,67.13,67.15,67.01,67.02,223300.0,40.8811,40.8933,40.8081,40.8142,223300.0
2008-04-23 15:30:00,67.02,67.09,67.01,67.06,158500.0,40.8142,40.8568,40.8081,40.8385,158500.0
2008-04-23 15:35:00,67.06,67.11,67.01,67.1,206200.0,40.8385,40.869,40.8081,40.8629,206200.0
2008-04-23 15:40:00,67.1,67.12,67.05,67.07,277800.0,40.8629,40.8751,40.8324,40.8446,277800.0
2008-04-23 15:45:00,67.06,67.11,67.04,67.09,196600.0,40.8385,40.869,40.8263,40.8568,196600.0
2008-04-23 15:50:00,67.09,67.14,67.08,67.14,320800.0,40.8568,40.8872,40.8507,40.8872,320800.0
2008-04-23 15:55:00,67.13,67.24,67.13,67.18,447500.0,40.8811,40.9481,40.8811,40.9116,447500.0
2008-04-24 09:30:00,67.05,67.49,66.95,67.02,526600.0,40.8324,41.1004,40.7715,40.8142,526600.0
2008-04-24 09:35:00,67.02,67.28,67.0,67.28,161600.0,40.8142,40.9725,40.802,40.9725,161600.0
2008-04-24 09:40:00,67.27,67.39,67.21,67.25,126800.0,40.9664,41.0395,40.9299,40.9542,126800.0
2008-04-24 09:45:00,67.26,67.3,67.2,67.2,135200.0,40.9603,40.9847,40.9238,40.9238,135200.0
2008-04-24 09:50:00,67.2,67.27,67.15,67.2,151900.0,40.9238,40.9664,40.8933,40.9238,151900.0
2008-04-24 09:55:00,67.2,67.3,67.19,67.21,105400.0,40.9238,40.9847,40.9177,40.9299,105400.0
2008-04-24 10:00:00,67.21,67.21,67.09,67.12,198300.0,40.9299,40.9299,40.8568,40.8751,198300.0
2008-04-24 10:05:00,67.13,67.21,67.08,67.19,106400.0,40.8811,40.9299,40.8507,40.9177,106400.0
2008-04-24 10:10:00,67.18,67.21,67.12,67.14,80800.0,40.9116,40.9299,40.8751,40.8872,80800.0
2008-04-24 10:15:00,67.14,67.26,67.11,67.18,104200.0,40.8872,40.9603,40.869,40.9116,104200.0
2008-04-24 10:20:00,67.19,67.25,67.15,67.19,103700.0,40.9177,40.9542,40.8933,40.9177,103700.0
2008-04-24 10:25:00,67.18,67.19,67.14,67.15,191600.0,40.9116,40.9177,40.8872,40.8933,191600.0
2008-04-24 10:30:00,67.15,67.15,67.0,67.08,123500.0,40.8933,40.8933,40.802,40.8507,123500.0
2008-04-24 10:35:00,67.08,67.08,66.96,67.06,91200.0,40.8507,40.8507,40.7776,40.8385,91200.0
2008-04-24 10:40:00,67.05,67.11,67.03,67.07,118700.0,40.8324,40.869,40.8202,40.8446,118700.0
2008-04-24 10:45:00,67.07,67.07,67.0,67.01,146500.0,40.8446,40.8446,40.802,40.8081,146500.0
2008-04-24 10:50:00,67.0,67.07,67.0,67.06,94600.0,40.802,40.8446,40.802,40.8385,94600.0
2008-04-24 10:55:00,67.06,67.14,67.06,67.09,97600.0,40.8385,40.8872,40.8385,40.8568,97600.0
2008-04-24 11:00:00,67.09,67.1,67.05,67.05,130900.0,40.8568,40.8629,40.8324,40.8324,130900.0
2008-04-24 11:05:00,67.06,67.06,67.02,67.02,130000.0,40.8385,40.8385,40.8142,40.8142,130000.0
2008-04-24 11:10:00,67.02,67.06,67.01,67.06,92900.0,40.8142,40.8385,40.8081,40.8385,92900.0
2008-04-24 11:15:00,67.05,67.06,66.98,66.99,114400.0,40.8324,40.8385,40.7898,40.7959,114400.0
2008-04-24 11:20:00,66.99,67.01,66.98,67.01,82300.0,40.7959,40.8081,40.7898,40.8081,82300.0
2008-04-24 11:25:00,67.01,67.02,66.99,67.0,97600.0,40.8081,40.8142,40.7959,40.802,97600.0
2008-04-24 11:30:00,66.99,67.01,66.97,67.0,118800.0,40.7959,40.8081,40.7837,40.802,118800.0
2008-04-24 11:35:00,67.0,67.0,66.96,66.97,96800.0,40.802,40.802,40.7776,40.7837,96800.0
2008-04-24 11:40:00,66.96,67.01,66.96,66.98,70200.0,40.7776,40.8081,40.7776,40.7898,70200.0
2008-04-24 11:45:00,66.98,67.02,66.98,67.01,104200.0,40.7898,40.8142,40.7898,40.8081,104200.0
2008-04-24 11:50:00,67.01,67.05,66.98,66.99,189600.0,40.8081,40.8324,40.7898,40.7959,189600.0
2008-04-24 11:55:00,66.99,67.0,66.99,66.99,76500.0,40.7959,40.802,40.7959,40.7959,76500.0
2008-04-24 12:00:00,66.99,67.01,66.96,67.0,123300.0,40.7959,40.8081,40.7776,40.802,123300.0
2008-04-24 12:05:00,66.99,67.1,66.99,67.06,137800.0,40.7959,40.8629,40.7959,40.8385,137800.0
2008-04-24 12:10:00,67.06,67.06,67.04,67.05,169800.0,40.8385,40.8385,40.8263,40.8324,169800.0
2008-04-24 12:15:00,67.05,67.27,67.05,67.27,127100.0,40.8324,40.9664,40.8324,40.9664,127100.0
2008-04-24 12:20:00,67.27,67.32,67.23,67.24,204900.0,40.9664,40.9969,40.942,40.9481,204900.0
2008-04-24 12:25:00,67.25,67.26,67.21,67.25,65800.0,40.9542,40.9603,40.9299,40.9542,65800.0
2008-04-24 12:30:00,67.24,67.27,67.23,67.25,87700.0,40.9481,40.9664,40.942,40.9542,87700.0
2008-04-24 12:35:00,67.25,67.29,67.21,67.29,204300.0,40.9542,40.9786,40.9299,40.9786,204300.0
2008-04-24 12:40:00,67.29,67.4,67.25,67.28,199300.0,40.9786,41.0456,40.9542,40.9725,199300.0
2008-04-24 12:45:00,67.28,67.31,67.17,67.23,205100.0,40.9725,40.9908,40.9055,40.942,205100.0
2008-04-24 12:50:00,67.22,67.27,67.21,67.25,71400.0,40.936,40.9664,40.9299,40.9542,71400.0
2008-04-24 12:55:00,67.24,67.25,67.18,67.19,82100.0,40.9481,40.9542,40.9116,40.9177,82100.0
2008-04-24 13:00:00,67.19,67.21,67.18,67.2,130900.0,40.9177,40.9299,40.9116,40.9238,130900.0
2008-04-24 13:05:00,67.2,67.22,67.15,67.18,153000.0,40.9238,40.936,40.8933,40.9116,153000.0
2008-04-24 13:10:00,67.18,67.19,67.14,67.19,112900.0,40.9116,40.9177,40.8872,40.9177,112900.0
2008-04-24 13:15:00,67.19,67.21,67.16,67.18,62400.0,40.9177,40.9299,40.8994,40.9116,62400.0
2008-04-24 13:20:00,67.19,67.21,67.17,67.18,107200.0,40.9177,40.9299,40.9055,40.9116,107200.0
2008-04-24 13:25:00,67.17,67.2,67.14,67.16,91100.0,40.9055,40.9238,40.8872,40.8994,91100.0
2008-04-24 13:30:00,67.16,67.2,67.11,67.19,101600.0,40.8994,40.9238,40.869,40.9177,101600.0
2008-04-24 13:35:00,67.19,67.2,67.06,67.17,162600.0,40.9177,40.9238,40.8385,40.9055,162600.0
2008-04-24 13:40:00,67.16,67.21,67.16,67.2,91800.0,40.8994,40.9299,40.8994,40.9238,91800.0
2008-04-24 13:45:00,67.2,67.21,67.18,67.19,86800.0,40.9238,40.9299,40.9116,40.9177,86800.0
2008-04-24 13:50:00,67.18,67.2,67.11,67.19,157900.0,40.9116,40.9238,40.869,40.9177,157900.0
2008-04-24 13:55:00,67.18,67.22,67.16,67.2,161200.0,40.9116,40.936,40.8994,40.9238,161200.0
2008-04-24 14:00:00,67.2,67.2,67.17,67.19,90900.0,40.9238,40.9238,40.9055,40.9177,90900.0
2008-04-24 14:05:00,67.18,67.22,67.17,67.2,180700.0,40.9116,40.936,40.9055,40.9238,180700.0
2008-04-24 14:10:00,67.2,67.25,67.19,67.25,157700.0,40.9238,40.9542,40.9177,40.9542,157700.0
2008-04-24 14:15:00,67.25,67.28,67.24,67.25,194000.0,40.9542,40.9725,40.9481,40.9542,194000.0
2008-04-24 14:20:00,67.25,67.28,67.24,67.25,183000.0,40.9542,40.9725,40.9481,40.9542,183000.0
2008-04-24 14:25:00,67.25,67.32,67.21,67.31,172600.0,40.9542,40.9969,40.9299,40.9908,172600.0
2008-04-24 14:30:00,67.31,67.32,67.24,67.28,111900.0,40.9908,40.9969,40.9481,40.9725,111900.0
2008-04-24 14:35:00,67.27,67.28,67.19,67.2,211400.0,40.9664,40.9725,40.9177,40.9238,211400.0
2008-04-24 14:40:00,67.21,67.23,67.17,67.19,114700.0,40.9299,40.942,40.9055,40.9177,114700.0
2008-04-24 14:45:00,67.2,67.2,67.13,67.15,233400.0,40.9238,40.9238,40.8811,40.8933,233400.0
2008-04-24 14:50:00,67.15,67.16,67.1,67.12,207900.0,40.8933,40.8994,40.8629,40.8751,207900.0
2008-04-24 14:55:00,67.13,67.13,67.1,67.11,117500.0,40.8811,40.8811,40.8629,40.869,117500.0
2008-04-24 15:00:00,67.12,67.25,67.1,67.2,152700.0,40.8751,40.9542,40.8629,40.9238,152700.0
2008-04-24 15:05:00,67.21,67.25,67.19,67.2,132400.0,40.9299,40.9542,40.9177,40.9238,132400.0
2008-04-24 15:10:00,67.21,67.22,67.17,67.18,107300.0,40.9299,40.936,40.9055,40.9116,107300.0
2008-04-24 15:15:00,67.18,67.18,67.05,67.11,209000.0,40.9116,40.9116,40.8324,40.869,209000.0
2008-04-24 15:20:00,67.11,67.2,67.1,67.18,150200.0,40.869,40.9238,40.8629,40.9116,150200.0
2008-04-24 15:25:00,67.18,67.18,67.13,67.17,145100.0,40.9116,40.9116,40.8811,40.9055,145100.0
2008-04-24 15:30:00,67.17,67.22,67.16,67.18,220200.0,40.9055,40.936,40.8994,40.9116,220200.0
2008-04-24 15:35:00,67.18,67.19,67.1,67.11,208800.0,40.9116,40.9177,40.8629,40.869,208800.0
2008-04-24 15:40:00,67.1,67.11,66.99,66.99,327300.0,40.8629,40.869,40.7959,40.7959,327300.0
2008-04-24 15:45:00,66.99,66.99,66.85,66.89,325800.0,40.7959,40.7959,40.7106,40.735,325800.0
2008-04-24 15:50:00,66.88,66.99,66.85,66.97,342100.0,40.7289,40.7959,40.7106,40.7837,342100.0
2008-04-24 15:55:00,66.98,66.98,66.79,66.83,567300.0,40.7898,40.7898,40.6741,40.6984,567300.0
2008-04-25 09:30:00,67.27,67.27,66.72,66.77,269300.0,40.9664,40.9664,40.6315,40.6619,269300.0
2008-04-25 09:35:00,66.75,66.88,66.67,66.69,109000.0,40.6497,40.7289,40.601,40.6132,109000.0
2008-04-25 09:40:00,66.68,66.69,66.5,66.54,160700.0,40.6071,40.6132,40.4975,40.5218,160700.0
2008-04-25 09:45:00,66.52,66.59,66.32,66.33,340200.0,40.5097,40.5523,40.3879,40.394,340200.0
2008-04-25 09:50:00,66.34,66.4,66.26,66.33,337200.0,40.4,40.4366,40.3513,40.394,337200.0
2008-04-25 09:55:00,66.34,66.49,66.32,66.49,163600.0,40.4,40.4914,40.3879,40.4914,163600.0
2008-04-25 10:00:00,66.49,66.51,66.43,66.46,223900.0,40.4914,40.5036,40.4549,40.4731,223900.0
2008-04-25 10:05:00,66.45,66.49,66.24,66.24,184500.0,40.467,40.4914,40.3391,40.3391,184500.0
2008-04-25 10:10:00,66.25,66.35,66.17,66.32,242000.0,40.3452,40.4061,40.2965,40.3879,242000.0
2008-04-25 10:15:00,66.31,66.32,66.2,66.32,141500.0,40.3818,40.3879,40.3148,40.3879,141500.0
2008-04-25 10:20:00,66.33,66.34,66.27,66.29,124900.0,40.394,40.4,40.3574,40.3696,124900.0
2008-04-25 10:25:00,66.29,66.35,66.25,66.3,317600.0,40.3696,40.4061,40.3452,40.3757,317600.0
2008-04-25 10:30:00,66.29,66.34,66.23,66.28,186600.0,40.3696,40.4,40.3331,40.3635,186600.0
2008-04-25 10:35:00,66.28,66.31,66.24,66.27,236800.0,40.3635,40.3818,40.3391,40.3574,236800.0
2008-04-25 10:40:00,66.27,66.3,66.23,66.28,280900.0,40.3574,40.3757,40.3331,40.3635,280900.0
2008-04-25 10:45:00,66.28,66.28,66.22,66.27,198200.0,40.3635,40.3635,40.327,40.3574,198200.0
2008-04-25 10:50:00,66.28,66.33,66.25,66.26,206100.0,40.3635,40.394,40.3452,40.3513,206100.0
2008-04-25 10:55:00,66.26,66.31,66.25,66.3,228300.0,40.3513,40.3818,40.3452,40.3757,228300.0
2008-04-25 11:00:00,66.3,66.4,66.29,66.36,190700.0,40.3757,40.4366,40.3696,40.4122,190700.0
2008-04-25 11:05:00,66.35,66.45,66.35,66.45,171900.0,40.4061,40.467,40.4061,40.467,171900.0
2008-04-25 11:10:00,66.45,66.5,66.38,66.4,333500.0,40.467,40.4975,40.4244,40.4366,333500.0
2008-04-25 11:15:00,66.39,66.44,66.38,66.42,293700.0,40.4305,40.4609,40.4244,40.4488,293700.0
2008-04-25 11:20:00,66.41,66.44,66.39,66.4,332400.0,40.4427,40.4609,40.4305,40.4366,332400.0
2008-04-25 11:25:00,66.39,66.4,66.35,66.37,172100.0,40.4305,40.4366,40.4061,40.4183,172100.0
2008-04-25 11:30:00,66.37,66.37,66.3,66.31,110000.0,40.4183,40.4183,40.3757,40.3818,110000.0
2008-04-25 11:35:00,66.32,66.37,66.31,66.35,148600.0,40.3879,40.4183,40.3818,40.4061,148600.0
2008-04-25 11:40:00,66.35,66.38,66.32,66.35,72600.0,40.4061,40.4244,40.3879,40.4061,72600.0
2008-04-25 11:45:00,66.34,66.46,66.33,66.46,127400.0,40.4,40.4731,40.394,40.4731,127400.0
2008-04-25 11:50:00,66.46,66.5,66.44,66.45,99200.0,40.4731,40.4975,40.4609,40.467,99200.0
2008-04-25 11:55:00,66.45,66.51,66.43,66.48,110900.0,40.467,40.5036,40.4549,40.4853,110900.0
2008-04-25 12:00:00,66.49,66.51,66.47,66.48,75600.0,40.4914,40.5036,40.4792,40.4853,75600.0
2008-04-25 12:05:00,66.49,66.5,66.44,66.47,75700.0,40.4914,40.4975,40.4609,40.4792,75700.0
2008-04-25 12:10:00,66.47,66.52,66.45,66.47,94500.0,40.4792,40.5097,40.467,40.4792,94500.0
2008-04-25 12:15:00,66.46,66.5,66.46,66.5,49800.0,40.4731,40.4975,40.4731,40.4975,49800.0
2008-04-25 12:20:00,66.49,66.54,66.48,66.5,108300.0,40.4914,40.5218,40.4853,40.4975,108300.0
2008-04-25 12:25:00,66.5,66.51,66.46,66.49,108900.0,40.4975,40.5036,40.4731,40.4914,108900.0
2008-04-25 12:30:00,66.48,66.49,66.38,66.39,86200.0,40.4853,40.4914,40.4244,40.4305,86200.0
2008-04-25 12:35:00,66.4,66.42,66.33,66.36,198000.0,40.4366,40.4488,40.394,40.4122,198000.0
2008-04-25 12:40:00,66.36,66.44,66.35,66.41,85700.0,40.4122,40.4609,40.4061,40.4427,85700.0
2008-04-25 12:45:00,66.4,66.42,66.35,66.36,97200.0,40.4366,40.4488,40.4061,40.4122,97200.0
2008-04-25 12:50:00,66.35,66.39,66.3,66.33,127100.0,40.4061,40.4305,40.3757,40.394,127100.0
2008-04-25 12:55:00,66.33,66.4,66.3,66.4,113000.0,40.394,40.4366,40.3757,40.4366,113000.0
2008-04-25 13:00:00,66.39,66.43,66.39,66.41,103000.0,40.4305,40.4549,40.4305,40.4427,103000.0
2008-04-25 13:05:00,66.4,66.41,66.31,66.33,86500.0,40.4366,40.4427,40.3818,40.394,86500.0
2008-04-25 13:10:00,66.32,66.4,66.3,66.33,73800.0,40.3879,40.4366,40.3757,40.394,73800.0
2008-04-25 13:15:00,66.32,66.35,66.28,66.31,123300.0,40.3879,40.4061,40.3635,40.3818,123300.0
2008-04-25 13:20:00,66.31,66.34,66.27,66.33,90100.0,40.3818,40.4,40.3574,40.394,90100.0
2008-04-25 13:25:00,66.34,66.35,66.31,66.35,65400.0,40.4,40.4061,40.3818,40.4061,65400.0
2008-04-25 13:30:00,66.34,66.35,66.31,66.35,74800.0,40.4,40.4061,40.3818,40.4061,74800.0
2008-04-25 13:35:00,66.34,66.36,66.31,66.35,79600.0,40.4,40.4122,40.3818,40.4061,79600.0
2008-04-25 13:40:00,66.35,66.35,66.25,66.31,125600.0,40.4061,40.4061,40.3452,40.3818,125600.0
2008-04-25 13:45:00,66.31,66.31,66.27,66.28,107400.0,40.3818,40.3818,40.3574,40.3635,107400.0
2008-04-25 13:50:00,66.28,66.31,66.25,66.3,133900.0,40.3635,40.3818,40.3452,40.3757,133900.0
2008-04-25 13:55:00,66.31,66.35,66.3,66.33,134600.0,40.3818,40.4061,40.3757,40.394,134600.0
2008-04-25 14:00:00,66.33,66.36,66.31,66.33,170200.0,40.394,40.4122,40.3818,40.394,170200.0
2008-04-25 14:05:00,66.34,66.35,66.3,66.31,172400.0,40.4,40.4061,40.3757,40.3818,172400.0
2008-04-25 14:10:00,66.3,66.32,66.29,66.31,113600.0,40.3757,40.3879,40.3696,40.3818,113600.0
2008-04-25 14:15:00,66.31,66.36,66.27,66.29,123700.0,40.3818,40.4122,40.3574,40.3696,123700.0
2008-04-25 14:20:00,66.3,66.31,66.25,66.25,122100.0,40.3757,40.3818,40.3452,40.3452,122100.0
2008-04-25 14:25:00,66.25,66.34,66.25,66.34,115300.0,40.3452,40.4,40.3452,40.4,115300.0
2008-04-25 14:30:00,66.34,66.4,66.33,66.37,95100.0,40.4,40.4366,40.394,40.4183,95100.0
2008-04-25 14:35:00,66.37,66.42,66.37,66.41,100200.0,40.4183,40.4488,40.4183,40.4427,100200.0
2008-04-25 14:40:00,66.42,66.44,66.41,66.42,88500.0,40.4488,40.4609,40.4427,40.4488,88500.0
2008-04-25 14:45:00,66.42,66.44,66.35,66.36,118200.0,40.4488,40.4609,40.4061,40.4122,118200.0
2008-04-25 14:50:00,66.36,66.38,66.33,66.37,126400.0,40.4122,40.4244,40.394,40.4183,126400.0
2008-04-25 14:55:00,66.37,66.39,66.36,66.37,97200.0,40.4183,40.4305,40.4122,40.4183,97200.0
2008-04-25 15:00:00,66.38,66.44,66.35,66.42,165500.0,40.4244,40.4609,40.4061,40.4488,165500.0
2008-04-25 15:05:00,66.42,66.46,66.37,66.46,189000.0,40.4488,40.4731,40.4183,40.4731,189000.0
2008-04-25 15:10:00,66.46,66.52,66.45,66.49,173800.0,40.4731,40.5097,40.467,40.4914,173800.0
2008-04-25 15:15:00,66.49,66.59,66.49,66.52,151200.0,40.4914,40.5523,40.4914,40.5097,151200.0
2008-04-25 15:20:00,66.53,66.61,66.52,66.56,209900.0,40.5158,40.5645,40.5097,40.534,209900.0
2008-04-25 15:25:00,66.55,66.66,66.54,66.66,167300.0,40.5279,40.5949,40.5218,40.5949,167300.0
2008-04-25 15:30:00,66.65,66.67,66.59,66.6,232800.0,40.5888,40.601,40.5523,40.5584,232800.0
2008-04-25 15:35:00,66.6,66.6,66.51,66.57,189800.0,40.5584,40.5584,40.5036,40.5401,189800.0
2008-04-25 15:40:00,66.57,66.58,66.47,66.55,302600.0,40.5401,40.5462,40.4792,40.5279,302600.0
2008-04-25 15:45:00,66.55,66.55,66.49,66.49,235900.0,40.5279,40.5279,40.4914,40.4914,235900.0
2008-04-25 15:50:00,66.49,66.52,66.39,66.42,427400.0,40.4914,40.5097,40.4305,40.4488,427400.0
2008-04-25 15:55:00,66.42,66.59,66.41,66.59,535600.0,40.4488,40.5523,40.4427,40.5523,535600.0
2008-04-28 09:30:00,66.62,66.9,66.31,66.44,324900.0,40.5706,40.7411,40.3818,40.4609,324900.0
2008-04-28 09:35:00,66.45,66.7,66.43,66.62,184100.0,40.467,40.6193,40.4549,40.5706,184100.0
2008-04-28 09:40:00,66.62,66.65,66.48,66.51,205100.0,40.5706,40.5888,40.4853,40.5036,205100.0
2008-04-28 09:45:00,66.52,66.54,66.35,66.4,158900.0,40.5097,40.5218,40.4061,40.4366,158900.0
2008-04-28 09:50:00,66.4,66.51,66.34,66.37,169700.0,40.4366,40.5036,40.4,40.4183,169700.0
2008-04-28 09:55:00,66.36,66.38,66.27,66.31,188500.0,40.4122,40.4244,40.3574,40.3818,188500.0
2008-04-28 10:00:00,66.31,66.31,66.26,66.26,156500.0,40.3818,40.3818,40.3513,40.3513,156500.0
2008-04-28 10:05:00,66.25,66.35,66.13,66.14,348400.0,40.3452,40.4061,40.2722,40.2782,348400.0
2008-04-28 10:10:00,66.14,66.16,66.13,66.15,230800.0,40.2782,40.2904,40.2722,40.2843,230800.0
2008-04-28 10:15:00,66.15,66.16,66.1,66.11,255700.0,40.2843,40.2904,40.2539,40.26,255700.0
2008-04-28 10:20:00,66.11,66.16,66.07,66.08,201600.0,40.26,40.2904,40.2356,40.2417,201600.0
2008-04-28 10:25:00,66.08,66.12,66.06,66.1,164500.0,40.2417,40.2661,40.2295,40.2539,164500.0
2008-04-28 10:30:00,66.11,66.16,66.09,66.14,186500.0,40.26,40.2904,40.2478,40.2782,186500.0
2008-04-28 10:35:00,66.15,66.22,66.15,66.2,197200.0,40.2843,40.327,40.2843,40.3148,197200.0
2008-04-28 10:40:00,66.2,66.23,66.18,66.21,203900.0,40.3148,40.3331,40.3026,40.3209,203900.0
2008-04-28 10:45:00,66.21,66.21,66.14,66.18,185900.0,40.3209,40.3209,40.2782,40.3026,185900.0
2008-04-28 10:50:00,66.18,66.18,66.14,66.15,154000.0,40.3026,40.3026,40.2782,40.2843,154000.0
2008-04-28 10:55:00,66.15,66.2,66.15,66.19,112900.0,40.2843,40.3148,40.2843,40.3087,112900.0
2008-04-28 11:00:00,66.19,66.19,66.14,66.17,90100.0,40.3087,40.3087,40.2782,40.2965,90100.0
2008-04-28 11:05:00,66.17,66.2,66.15,66.18,130500.0,40.2965,40.3148,40.2843,40.3026,130500.0
2008-04-28 11:10:00,66.19,66.2,66.16,66.17,69900.0,40.3087,40.3148,40.2904,40.2965,69900.0
2008-04-28 11:15:00,66.17,66.21,66.16,66.2,104000.0,40.2965,40.3209,40.2904,40.3148,104000.0
2008-04-28 11:20:00,66.2,66.21,66.17,66.17,136000.0,40.3148,40.3209,40.2965,40.2965,136000.0
2008-04-28 11:25:00,66.17,66.18,66.12,66.14,115100.0,40.2965,40.3026,40.2661,40.2782,115100.0
2008-04-28 11:30:00,66.14,66.14,66.1,66.1,77100.0,40.2782,40.2782,40.2539,40.2539,77100.0
2008-04-28 11:35:00,66.1,66.1,66.03,66.05,240000.0,40.2539,40.2539,40.2113,40.2234,240000.0
2008-04-28 11:40:00,66.04,66.09,66.04,66.05,102600.0,40.2174,40.2478,40.2174,40.2234,102600.0
2008-04-28 11:45:00,66.05,66.06,66.04,66.05,125300.0,40.2234,40.2295,40.2174,40.2234,125300.0
2008-04-28 11:50:00,66.06,66.08,66.05,66.08,93600.0,40.2295,40.2417,40.2234,40.2417,93600.0
2008-04-28 11:55:00,66.07,66.15,66.07,66.14,98200.0,40.2356,40.2843,40.2356,40.2782,98200.0
2008-04-28 12:00:00,66.13,66.15,66.12,66.14,120500.0,40.2722,40.2843,40.2661,40.2782,120500.0
2008-04-28 12:05:00,66.14,66.15,66.09,66.1,136900.0,40.2782,40.2843,40.2478,40.2539,136900.0
2008-04-28 12:10:00,66.1,66.13,66.04,66.08,391800.0,40.2539,40.2722,40.2174,40.2417,391800.0
2008-04-28 12:15:00,66.08,66.15,66.07,66.12,165300.0,40.2417,40.2843,40.2356,40.2661,165300.0
2008-04-28 12:20:00,66.12,66.16,66.1,66.14,159400.0,40.2661,40.2904,40.2539,40.2782,159400.0
2008-04-28 12:25:00,66.14,66.16,66.14,66.16,87500.0,40.2782,40.2904,40.2782,40.2904,87500.0
2008-04-28 12:30:00,66.15,66.16,66.14,66.16,95900.0,40.2843,40.2904,40.2782,40.2904,95900.0
2008-04-28 12:35:00,66.16,66.16,66.14,66.14,75800.0,40.2904,40.2904,40.2782,40.2782,75800.0
2008-04-28 12:40:00,66.15,66.16,66.13,66.13,70400.0,40.2843,40.2904,40.2722,40.2722,70400.0
2008-04-28 12:45:00,66.14,66.14,66.1,66.1,171100.0,40.2782,40.2782,40.2539,40.2539,171100.0
2008-04-28 12:50:00,66.11,66.15,66.09,66.1,216100.0,40.26,40.2843,40.2478,40.2539,216100.0
2008-04-28 12:55:00,66.09,66.12,66.07,66.11,162400.0,40.2478,40.2661,40.2356,40.26,162400.0
2008-04-28 13:00:00,66.11,66.15,66.06,66.15,272100.0,40.26,40.2843,40.2295,40.2843,272100.0
2008-04-28 13:05:00,66.15,66.22,66.14,66.2,158700.0,40.2843,40.327,40.2782,40.3148,158700.0
2008-04-28 13:10:00,66.2,66.22,66.15,66.18,183700.0,40.3148,40.327,40.2843,40.3026,183700.0
2008-04-28 13:15:00,66.19,66.19,66.09,66.11,229300.0,40.3087,40.3087,40.2478,40.26,229300.0
2008-04-28 13:20:00,66.1,66.18,66.09,66.18,106000.0,40.2539,40.3026,40.2478,40.3026,106000.0
2008-04-28 13:25:00,66.18,66.19,66.17,66.19,128500.0,40.3026,40.3087,40.2965,40.3087,128500.0
2008-04-28 13:30:00,66.19,66.19,66.14,66.16,164300.0,40.3087,40.3087,40.2782,40.2904,164300.0
2008-04-28 13:35:00,66.17,66.17,66.14,66.15,140000.0,40.2965,40.2965,40.2782,40.2843,140000.0
2008-04-28 13:40:00,66.14,66.2,66.14,66.19,136100.0,40.2782,40.3148,40.2782,40.3087,136100.0
2008-04-28 13:45:00,66.19,66.21,66.18,66.19,198100.0,40.3087,40.3209,40.3026,40.3087,198100.0
2008-04-28 13:50:00,66.19,66.26,66.19,66.26,209900.0,40.3087,40.3513,40.3087,40.3513,209900.0
2008-04-28 13:55:00,66.26,66.27,66.19,66.21,284600.0,40.3513,40.3574,40.3087,40.3209,284600.0
2008-04-28 14:00:00,66.21,66.28,66.18,66.28,162500.0,40.3209,40.3635,40.3026,40.3635,162500.0
2008-04-28 14:05:00,66.28,66.28,66.22,66.22,165500.0,40.3635,40.3635,40.327,40.327,165500.0
2008-04-28 14:10:00,66.22,66.22,66.17,66.2,183200.0,40.327,40.327,40.2965,40.3148,183200.0
2008-04-28 14:15:00,66.2,66.26,66.2,66.24,199600.0,40.3148,40.3513,40.3148,40.3391,199600.0
2008-04-28 14:20:00,66.24,66.24,66.16,66.2,274500.0,40.3391,40.3391,40.2904,40.3148,274500.0
2008-04-28 14:25:00,66.19,66.21,66.15,66.18,240300.0,40.3087,40.3209,40.2843,40.3026,240300.0
2008-04-28 14:30:00,66.18,66.21,66.17,66.19,165300.0,40.3026,40.3209,40.2965,40.3087,165300.0
2008-04-28 14:35:00,66.18,66.25,66.18,66.25,213500.0,40.3026,40.3452,40.3026,40.3452,213500.0
2008-04-28 14:40:00,66.24,66.29,66.19,66.21,379500.0,40.3391,40.3696,40.3087,40.3209,379500.0
2008-04-28 14:45:00,66.21,66.23,66.18,66.19,225300.0,40.3209,40.3331,40.3026,40.3087,225300.0
2008-04-28 14:50:00,66.2,66.21,66.17,66.2,268400.0,40.3148,40.3209,40.2965,40.3148,268400.0
2008-04-28 14:55:00,66.2,66.22,66.18,66.21,289400.0,40.3148,40.327,40.3026,40.3209,289400.0
2008-04-28 15:00:00,66.23,66.23,66.18,66.22,251600.0,40.3331,40.3331,40.3026,40.327,251600.0
2008-04-28 15:05:00,66.21,66.22,66.2,66.2,180400.0,40.3209,40.327,40.3148,40.3148,180400.0
2008-04-28 15:10:00,66.2,66.25,66.2,66.24,216400.0,40.3148,40.3452,40.3148,40.3391,216400.0
2008-04-28 15:15:00,66.25,66.37,66.24,66.33,232400.0,40.3452,40.4183,40.3391,40.394,232400.0
2008-04-28 15:20:00,66.34,66.36,66.27,66.29,250700.0,40.4,40.4122,40.3574,40.3696,250700.0
2008-04-28 15:25:00,66.29,66.29,66.15,66.19,341700.0,40.3696,40.3696,40.2843,40.3087,341700.0
2008-04-28 15:30:00,66.2,66.22,66.14,66.15,369400.0,40.3148,40.327,40.2782,40.2843,369400.0
2008-04-28 15:35:00,66.14,66.23,66.14,66.21,385000.0,40.2782,40.3331,40.2782,40.3209,385000.0
2008-04-28 15:40:00,66.22,66.3,66.2,66.3,510400.0,40.327,40.3757,40.3148,40.3757,510400.0
2008-04-28 15:45:00,66.3,66.31,66.22,66.3,471600.0,40.3757,40.3818,40.327,40.3757,471600.0
2008-04-28 15:50:00,66.29,66.3,66.06,66.14,749600.0,40.3696,40.3757,40.2295,40.2782,749600.0
2008-04-28 15:55:00,66.13,66.3,66.06,66.24,726900.0,40.2722,40.3757,40.2295,40.3391,726900.0
2008-04-29 09:30:00,66.03,66.25,65.8,65.9,534200.0,40.2113,40.3452,40.0712,40.1321,534200.0
2008-04-29 09:35:00,65.9,66.36,65.9,66.14,275600.0,40.1321,40.4122,40.1321,40.2782,275600.0
2008-04-29 09:40:00,66.14,66.28,66.09,66.13,355000.0,40.2782,40.3635,40.2478,40.2722,355000.0
2008-04-29 09:45:00,66.13,66.13,66.04,66.09,99800.0,40.2722,40.2722,40.2174,40.2478,99800.0
2008-04-29 09:50:00,66.07,66.1,66.04,66.08,138400.0,40.2356,40.2539,40.2174,40.2417,138400.0
2008-04-29 09:55:00,66.08,66.1,66.03,66.07,116700.0,40.2417,40.2539,40.2113,40.2356,116700.0
2008-04-29 10:00:00,66.07,66.11,65.99,66.0,566600.0,40.2356,40.26,40.1869,40.193,566600.0
2008-04-29 10:05:00,66.0,66.06,65.97,65.98,235200.0,40.193,40.2295,40.1747,40.1808,235200.0
2008-04-29 10:10:00,65.99,66.01,65.96,65.99,160700.0,40.1869,40.1991,40.1686,40.1869,160700.0
2008-04-29 10:15:00,66.0,66.01,65.96,65.96,168300.0,40.193,40.1991,40.1686,40.1686,168300.0
2008-04-29 10:20:00,65.97,65.99,65.91,65.96,120700.0,40.1747,40.1869,40.1382,40.1686,120700.0
2008-04-29 10:25:00,65.96,65.98,65.95,65.95,114600.0,40.1686,40.1808,40.1625,40.1625,114600.0
2008-04-29 10:30:00,65.95,65.99,65.92,65.96,160900.0,40.1625,40.1869,40.1443,40.1686,160900.0
2008-04-29 10:35:00,65.95,66.0,65.95,65.97,143500.0,40.1625,40.193,40.1625,40.1747,143500.0
2008-04-29 10:40:00,65.98,66.0,65.97,65.98,219400.0,40.1808,40.193,40.1747,40.1808,219400.0
2008-04-29 10:45:00,65.98,65.99,65.96,65.97,95600.0,40.1808,40.1869,40.1686,40.1747,95600.0
2008-04-29 10:50:00,65.97,66.01,65.95,66.0,635300.0,40.1747,40.1991,40.1625,40.193,635300.0
2008-04-29 10:55:00,66.0,66.03,65.99,66.03,294200.0,40.193,40.2113,40.1869,40.2113,294200.0
2008-04-29 11:00:00,66.04,66.1,66.0,66.04,122000.0,40.2174,40.2539,40.193,40.2174,122000.0
2008-04-29 11:05:00,66.04,66.05,65.99,66.0,161900.0,40.2174,40.2234,40.1869,40.193,161900.0
2008-04-29 11:10:00,66.01,66.01,65.97,66.0,113600.0,40.1991,40.1991,40.1747,40.193,113600.0
2008-04-29 11:15:00,66.0,66.03,65.98,65.99,130800.0,40.193,40.2113,40.1808,40.1869,130800.0
2008-04-29 11:20:00,65.99,66.01,65.99,66.01,143700.0,40.1869,40.1991,40.1869,40.1991,143700.0
2008-04-29 11:25:00,66.01,66.05,66.0,66.03,147400.0,40.1991,40.2234,40.193,40.2113,147400.0
2008-04-29 11:30:00,66.04,66.04,65.98,66.0,154700.0,40.2174,40.2174,40.1808,40.193,154700.0
2008-04-29 11:35:00,66.0,66.02,65.99,66.0,94600.0,40.193,40.2052,40.1869,40.193,94600.0
2008-04-29 11:40:00,66.0,66.03,65.99,66.02,75300.0,40.193,40.2113,40.1869,40.2052,75300.0
2008-04-29 11:45:00,66.02,66.04,65.98,66.0,239000.0,40.2052,40.2174,40.1808,40.193,239000.0
2008-04-29 11:50:00,66.0,66.03,65.96,65.98,123200.0,40.193,40.2113,40.1686,40.1808,123200.0
2008-04-29 11:55:00,65.97,66.0,65.95,65.97,115900.0,40.1747,40.193,40.1625,40.1747,115900.0
2008-04-29 12:00:00,65.98,66.0,65.97,66.0,80300.0,40.1808,40.193,40.1747,40.193,80300.0
2008-04-29 12:05:00,65.99,66.01,65.99,65.99,80700.0,40.1869,40.1991,40.1869,40.1869,80700.0
2008-04-29 12:10:00,66.0,66.0,65.97,65.99,91200.0,40.193,40.193,40.1747,40.1869,91200.0
2008-04-29 12:15:00,65.99,66.01,65.97,65.99,215900.0,40.1869,40.1991,40.1747,40.1869,215900.0
2008-04-29 12:20:00,66.0,66.0,65.97,66.0,84400.0,40.193,40.193,40.1747,40.193,84400.0
2008-04-29 12:25:00,66.0,66.01,65.99,66.0,131600.0,40.193,40.1991,40.1869,40.193,131600.0
2008-04-29 12:30:00,66.0,66.1,65.99,65.99,113700.0,40.193,40.2539,40.1869,40.1869,113700.0
2008-04-29 12:35:00,65.99,66.02,65.99,66.01,257300.0,40.1869,40.2052,40.1869,40.1991,257300.0
2008-04-29 12:40:00,66.01,66.1,65.98,66.04,176300.0,40.1991,40.2539,40.1808,40.2174,176300.0
2008-04-29 12:45:00,66.05,66.09,66.01,66.09,60300.0,40.2234,40.2478,40.1991,40.2478,60300.0
2008-04-29 12:50:00,66.09,66.09,65.99,66.05,365400.0,40.2478,40.2478,40.1869,40.2234,365400.0
2008-04-29 12:55:00,66.05,66.05,66.03,66.05,80700.0,40.2234,40.2234,40.2113,40.2234,80700.0
2008-04-29 13:00:00,66.05,66.05,66.01,66.02,92400.0,40.2234,40.2234,40.1991,40.2052,92400.0
2008-04-29 13:05:00,66.02,66.06,66.02,66.04,230900.0,40.2052,40.2295,40.2052,40.2174,230900.0
2008-04-29 13:10:00,66.04,66.1,66.03,66.08,203200.0,40.2174,40.2539,40.2113,40.2417,203200.0
2008-04-29 13:15:00,66.08,66.2,66.08,66.15,183700.0,40.2417,40.3148,40.2417,40.2843,183700.0
2008-04-29 13:20:00,66.15,66.16,66.07,66.07,210600.0,40.2843,40.2904,40.2356,40.2356,210600.0
2008-04-29 13:25:00,66.07,66.15,66.07,66.14,108100.0,40.2356,40.2843,40.2356,40.2782,108100.0
2008-04-29 13:30:00,66.14,66.16,66.07,66.12,139300.0,40.2782,40.2904,40.2356,40.2661,139300.0
2008-04-29 13:35:00,66.12,66.12,66.07,66.09,137800.0,40.2661,40.2661,40.2356,40.2478,137800.0
2008-04-29 13:40:00,66.09,66.13,66.07,66.13,121400.0,40.2478,40.2722,40.2356,40.2722,121400.0
2008-04-29 13:45:00,66.13,66.15,66.1,66.15,295100.0,40.2722,40.2843,40.2539,40.2843,295100.0
2008-04-29 13:50:00,66.15,66.16,66.09,66.09,362700.0,40.2843,40.2904,40.2478,40.2478,362700.0
2008-04-29 13:55:00,66.09,66.09,65.99,65.99,130300.0,40.2478,40.2478,40.1869,40.1869,130300.0
2008-04-29 14:00:00,66.0,66.02,65.94,66.0,160900.0,40.193,40.2052,40.1565,40.193,160900.0
2008-04-29 14:05:00,65.99,66.02,65.98,66.01,112300.0,40.1869,40.2052,40.1808,40.1991,112300.0
2008-04-29 14:10:00,66.01,66.05,65.99,66.02,105100.0,40.1991,40.2234,40.1869,40.2052,105100.0
2008-04-29 14:15:00,66.02,66.03,65.98,65.98,126200.0,40.2052,40.2113,40.1808,40.1808,126200.0
2008-04-29 14:20:00,65.99,66.01,65.97,66.01,125100.0,40.1869,40.1991,40.1747,40.1991,125100.0
2008-04-29 14:25:00,66.01,66.06,66.0,66.02,168100.0,40.1991,40.2295,40.193,40.2052,168100.0
2008-04-29 14:30:00,66.02,66.06,66.0,66.03,112500.0,40.2052,40.2295,40.193,40.2113,112500.0
2008-04-29 14:35:00,66.03,66.03,65.99,65.99,103700.0,40.2113,40.2113,40.1869,40.1869,103700.0
2008-04-29 14:40:00,66.0,66.03,65.99,66.01,105100.0,40.193,40.2113,40.1869,40.1991,105100.0
2008-04-29 14:45:00,66.02,66.05,66.0,66.04,116000.0,40.2052,40.2234,40.193,40.2174,116000.0
2008-04-29 14:50:00,66.05,66.06,66.03,66.04,123500.0,40.2234,40.2295,40.2113,40.2174,123500.0
2008-04-29 14:55:00,66.04,66.07,66.01,66.07,284900.0,40.2174,40.2356,40.1991,40.2356,284900.0
2008-04-29 15:00:00,66.07,66.07,66.0,66.01,143800.0,40.2356,40.2356,40.193,40.1991,143800.0
2008-04-29 15:05:00,66.02,66.05,65.99,66.0,219400.0,40.2052,40.2234,40.1869,40.193,219400.0
2008-04-29 15:10:00,66.0,66.05,65.99,66.05,102900.0,40.193,40.2234,40.1869,40.2234,102900.0
2008-04-29 15:15:00,66.05,66.09,66.05,66.07,147900.0,40.2234,40.2478,40.2234,40.2356,147900.0
2008-04-29 15:20:00,66.08,66.1,66.04,66.05,269200.0,40.2417,40.2539,40.2174,40.2234,269200.0
2008-04-29 15:25:00,66.06,66.06,66.03,66.04,247100.0,40.2295,40.2295,40.2113,40.2174,247100.0
2008-04-29 15:30:00,66.05,66.05,66.03,66.04,127100.0,40.2234,40.2234,40.2113,40.2174,127100.0
2008-04-29 15:35:00,66.04,66.07,66.02,66.05,180000.0,40.2174,40.2356,40.2052,40.2234,180000.0
2008-04-29 15:40:00,66.06,66.06,65.99,66.0,267200.0,40.2295,40.2295,40.1869,40.193,267200.0
2008-04-29 15:45:00,66.0,66.06,65.99,66.02,228300.0,40.193,40.2295,40.1869,40.2052,228300.0
2008-04-29 15:50:00,66.02,66.04,65.92,65.94,346200.0,40.2052,40.2174,40.1443,40.1565,346200.0
2008-04-29 15:55:00,65.94,65.96,65.83,65.87,503900.0,40.1565,40.1686,40.0895,40.1138,503900.0
2008-04-30 09:30:00,67.05,67.3,66.87,67.23,980300.0,40.8324,40.9847,40.7228,40.942,980300.0
2008-04-30 09:35:00,67.23,67.34,67.2,67.29,516700.0,40.942,41.009,40.9238,40.9786,516700.0
2008-04-30 09:40:00,67.29,67.7,67.27,67.68,642700.0,40.9786,41.2283,40.9664,41.2161,642700.0
2008-04-30 09:45:00,67.68,68.23,67.6,67.92,966700.0,41.2161,41.551,41.1674,41.3622,966700.0
2008-04-30 09:50:00,67.91,68.02,67.76,67.98,440100.0,41.3562,41.4231,41.2648,41.3988,440100.0
2008-04-30 09:55:00,67.96,68.0,67.75,67.81,364200.0,41.3866,41.411,41.2587,41.2953,364200.0
2008-04-30 10:00:00,67.8,67.88,67.67,67.7,302200.0,41.2892,41.3379,41.21,41.2283,302200.0
2008-04-30 10:05:00,67.69,67.73,67.61,67.68,321600.0,41.2222,41.2465,41.1735,41.2161,321600.0
2008-04-30 10:10:00,67.68,67.71,67.64,67.69,290900.0,41.2161,41.2344,41.1917,41.2222,290900.0
2008-04-30 10:15:00,67.68,67.82,67.64,67.8,296500.0,41.2161,41.3013,41.1917,41.2892,296500.0
2008-04-30 10:20:00,67.79,67.8,67.66,67.67,137900.0,41.2831,41.2892,41.2039,41.21,137900.0
2008-04-30 10:25:00,67.66,67.67,67.56,67.64,180300.0,41.2039,41.21,41.143,41.1917,180300.0
2008-04-30 10:30:00,67.65,67.92,67.64,67.9,283500.0,41.1978,41.3622,41.1917,41.3501,283500.0
2008-04-30 10:35:00,67.89,68.02,67.85,68.0,481400.0,41.344,41.4231,41.3196,41.411,481400.0
2008-04-30 10:40:00,68.0,68.04,67.8,67.9,231200.0,41.411,41.4353,41.2892,41.3501,231200.0
2008-04-30 10:45:00,67.9,67.9,67.76,67.77,140600.0,41.3501,41.3501,41.2648,41.2709,140600.0
2008-04-30 10:50:00,67.77,67.87,67.76,67.78,182800.0,41.2709,41.3318,41.2648,41.277,182800.0
2008-04-30 10:55:00,67.78,68.02,67.77,68.02,158800.0,41.277,41.4231,41.2709,41.4231,158800.0
2008-04-30 11:00:00,68.02,68.12,68.0,68.02,201400.0,41.4231,41.484,41.411,41.4231,201400.0
2008-04-30 11:05:00,68.02,68.33,68.0,68.31,208600.0,41.4231,41.6119,41.411,41.5997,208600.0
2008-04-30 11:10:00,68.3,68.38,68.26,68.28,315200.0,41.5937,41.6424,41.5693,41.5815,315200.0
2008-04-30 11:15:00,68.28,68.28,68.1,68.12,180700.0,41.5815,41.5815,41.4719,41.484,180700.0
2008-04-30 11:20:00,68.13,68.2,68.12,68.19,98500.0,41.4901,41.5328,41.484,41.5267,98500.0
2008-04-30 11:25:00,68.19,68.19,68.11,68.13,119300.0,41.5267,41.5267,41.4779,41.4901,119300.0
2008-04-30 11:30:00,68.14,68.2,68.14,68.19,130500.0,41.4962,41.5328,41.4962,41.5267,130500.0
2008-04-30 11:35:00,68.19,68.26,68.18,68.24,138500.0,41.5267,41.5693,41.5206,41.5571,138500.0
2008-04-30 11:40:00,68.24,68.26,68.19,68.19,108100.0,41.5571,41.5693,41.5267,41.5267,108100.0
2008-04-30 11:45:00,68.19,68.23,68.11,68.21,136000.0,41.5267,41.551,41.4779,41.5388,136000.0
2008-04-30 11:50:00,68.21,68.21,68.15,68.16,79200.0,41.5388,41.5388,41.5023,41.5084,79200.0
2008-04-30 11:55:00,68.16,68.36,68.15,68.29,130900.0,41.5084,41.6302,41.5023,41.5876,130900.0
2008-04-30 12:00:00,68.29,68.31,68.19,68.25,141600.0,41.5876,41.5997,41.5267,41.5632,141600.0
2008-04-30 12:05:00,68.24,68.35,68.2,68.33,213300.0,41.5571,41.6241,41.5328,41.6119,213300.0
2008-04-30 12:10:00,68.34,68.35,68.25,68.3,135500.0,41.618,41.6241,41.5632,41.5937,135500.0
2008-04-30 12:15:00,68.3,68.34,68.28,68.31,148600.0,41.5937,41.618,41.5815,41.5997,148600.0
2008-04-30 12:20:00,68.32,68.36,68.29,68.34,151000.0,41.6058,41.6302,41.5876,41.618,151000.0
2008-04-30 12:25:00,68.33,68.34,68.18,68.24,183100.0,41.6119,41.618,41.5206,41.5571,183100.0
2008-04-30 12:30:00,68.23,68.24,68.18,68.22,72300.0,41.551,41.5571,41.5206,41.5449,72300.0
2008-04-30 12:35:00,68.22,68.22,68.17,68.18,112500.0,41.5449,41.5449,41.5145,41.5206,112500.0
2008-04-30 12:40:00,68.17,68.18,68.1,68.11,64200.0,41.5145,41.5206,41.4719,41.4779,64200.0
2008-04-30 12:45:00,68.11,68.17,68.01,68.02,100200.0,41.4779,41.5145,41.4171,41.4231,100200.0
2008-04-30 12:50:00,68.02,68.18,68.0,68.15,125700.0,41.4231,41.5206,41.411,41.5023,125700.0
2008-04-30 12:55:00,68.14,68.16,68.03,68.05,54600.0,41.4962,41.5084,41.4292,41.4414,54600.0
2008-04-30 13:00:00,68.05,68.13,68.04,68.12,62500.0,41.4414,41.4901,41.4353,41.484,62500.0
2008-04-30 13:05:00,68.12,68.12,68.06,68.08,68900.0,41.484,41.484,41.4475,41.4597,68900.0
2008-04-30 13:10:00,68.09,68.15,68.04,68.04,75600.0,41.4658,41.5023,41.4353,41.4353,75600.0
2008-04-30 13:15:00,68.04,68.07,68.01,68.06,65900.0,41.4353,41.4536,41.4171,41.4475,65900.0
2008-04-30 13:20:00,68.07,68.15,68.05,68.11,63500.0,41.4536,41.5023,41.4414,41.4779,63500.0
2008-04-30 13:25:00,68.12,68.15,68.05,68.09,41700.0,41.484,41.5023,41.4414,41.4658,41700.0
2008-04-30 13:30:00,68.09,68.15,68.08,68.08,78600.0,41.4658,41.5023,41.4597,41.4597,78600.0
2008-04-30 13:35:00,68.08,68.09,68.04,68.04,74600.0,41.4597,41.4658,41.4353,41.4353,74600.0
2008-04-30 13:40:00,68.04,68.05,67.98,68.0,198200.0,41.4353,41.4414,41.3988,41.411,198200.0
2008-04-30 13:45:00,68.01,68.01,67.95,67.96,162000.0,41.4171,41.4171,41.3805,41.3866,162000.0
2008-04-30 13:50:00,67.95,67.97,67.9,67.92,89800.0,41.3805,41.3927,41.3501,41.3622,89800.0
2008-04-30 13:55:00,67.91,67.92,67.77,67.82,133900.0,41.3562,41.3622,41.2709,41.3013,133900.0
2008-04-30 14:00:00,67.81,67.91,67.81,67.89,153300.0,41.2953,41.3562,41.2953,41.344,153300.0
2008-04-30 14:05:00,67.9,68.09,67.86,67.89,200900.0,41.3501,41.4658,41.3257,41.344,200900.0
2008-04-30 14:10:00,67.89,67.97,67.85,67.9,186500.0,41.344,41.3927,41.3196,41.3501,186500.0
2008-04-30 14:15:00,67.89,68.19,67.8,68.11,419200.0,41.344,41.5267,41.2892,41.4779,419200.0
2008-04-30 14:20:00,68.11,68.16,68.05,68.12,321400.0,41.4779,41.5084,41.4414,41.484,321400.0
2008-04-30 14:25:00,68.13,68.18,68.03,68.14,277800.0,41.4901,41.5206,41.4292,41.4962,277800.0
2008-04-30 14:30:00,68.13,68.3,68.1,68.3,250200.0,41.4901,41.5937,41.4719,41.5937,250200.0
2008-04-30 14:35:00,68.29,68.49,68.21,68.28,426200.0,41.5876,41.7094,41.5388,41.5815,426200.0
2008-04-30 14:40:00,68.28,68.3,68.05,68.18,268300.0,41.5815,41.5937,41.4414,41.5206,268300.0
2008-04-30 14:45:00,68.18,68.18,67.9,67.9,158500.0,41.5206,41.5206,41.3501,41.3501,158500.0
2008-04-30 14:50:00,67.9,68.03,67.86,67.93,248400.0,41.3501,41.4292,41.3257,41.3683,248400.0
2008-04-30 14:55:00,67.93,67.95,67.83,67.83,192100.0,41.3683,41.3805,41.3074,41.3074,192100.0
2008-04-30 15:00:00,67.83,67.84,67.65,67.73,288100.0,41.3074,41.3135,41.1978,41.2465,288100.0
2008-04-30 15:05:00,67.73,67.74,67.56,67.57,276300.0,41.2465,41.2526,41.143,41.1491,276300.0
2008-04-30 15:10:00,67.56,67.62,67.31,67.36,357800.0,41.143,41.1795,40.9908,41.0212,357800.0
2008-04-30 15:15:00,67.35,67.44,67.35,67.38,225900.0,41.0151,41.0699,41.0151,41.0334,225900.0
2008-04-30 15:20:00,67.37,67.53,67.36,67.42,293000.0,41.0273,41.1247,41.0212,41.0578,293000.0
2008-04-30 15:25:00,67.44,67.44,67.3,67.32,190400.0,41.0699,41.0699,40.9847,40.9969,190400.0
2008-04-30 15:30:00,67.32,67.39,67.31,67.37,294400.0,40.9969,41.0395,40.9908,41.0273,294400.0
2008-04-30 15:35:00,67.38,67.49,67.37,67.42,382400.0,41.0334,41.1004,41.0273,41.0578,382400.0
2008-04-30 15:40:00,67.42,67.43,67.31,67.34,282000.0,41.0578,41.0638,40.9908,41.009,282000.0
2008-04-30 15:45:00,67.35,67.38,67.29,67.36,488600.0,41.0151,41.0334,40.9786,41.0212,488600.0
2008-04-30 15:50:00,67.36,67.44,67.35,67.39,435900.0,41.0212,41.0699,41.0151,41.0395,435900.0
2008-04-30 15:55:00,67.39,67.41,67.02,67.05,972100.0,41.0395,41.0517,40.8142,40.8324,972100.0
2008-05-01 09:30:00,67.1,67.48,66.92,67.06,381600.0,40.8629,41.0943,40.7533,40.8385,381600.0
2008-05-01 09:35:00,67.05,67.09,66.96,67.02,183200.0,40.8324,40.8568,40.7776,40.8142,183200.0
2008-05-01 09:40:00,67.02,67.15,67.02,67.09,188100.0,40.8142,40.8933,40.8142,40.8568,188100.0
2008-05-01 09:45:00,67.08,67.1,67.0,67.06,150900.0,40.8507,40.8629,40.802,40.8385,150900.0
2008-05-01 09:50:00,67.07,67.12,67.01,67.03,207400.0,40.8446,40.8751,40.8081,40.8202,207400.0
2008-05-01 09:55:00,67.03,67.14,67.0,67.05,162800.0,40.8202,40.8872,40.802,40.8324,162800.0
2008-05-01 10:00:00,67.06,67.17,66.93,67.08,383200.0,40.8385,40.9055,40.7593,40.8507,383200.0
2008-05-01 10:05:00,67.08,67.09,67.0,67.03,121700.0,40.8507,40.8568,40.802,40.8202,121700.0
2008-05-01 10:10:00,67.03,67.05,66.88,66.91,173300.0,40.8202,40.8324,40.7289,40.7472,173300.0
2008-05-01 10:15:00,66.91,67.01,66.91,66.95,103800.0,40.7472,40.8081,40.7472,40.7715,103800.0
2008-05-01 10:20:00,66.94,66.96,66.87,66.88,197900.0,40.7654,40.7776,40.7228,40.7289,197900.0
2008-05-01 10:25:00,66.88,66.88,66.78,66.84,142200.0,40.7289,40.7289,40.668,40.7045,142200.0
2008-05-01 10:30:00,66.84,66.88,66.79,66.79,123800.0,40.7045,40.7289,40.6741,40.6741,123800.0
2008-05-01 10:35:00,66.8,66.8,66.64,66.64,130300.0,40.6802,40.6802,40.5827,40.5827,130300.0
2008-05-01 10:40:00,66.65,66.73,66.64,66.7,158600.0,40.5888,40.6376,40.5827,40.6193,158600.0
2008-05-01 10:45:00,66.71,66.85,66.69,66.73,101400.0,40.6254,40.7106,40.6132,40.6376,101400.0
2008-05-01 10:50:00,66.74,66.83,66.73,66.81,92400.0,40.6436,40.6984,40.6376,40.6863,92400.0
2008-05-01 10:55:00,66.82,66.82,66.78,66.79,75500.0,40.6924,40.6924,40.668,40.6741,75500.0
2008-05-01 11:00:00,66.79,66.79,66.67,66.76,130800.0,40.6741,40.6741,40.601,40.6558,130800.0
2008-05-01 11:05:00,66.76,66.76,66.65,66.69,169900.0,40.6558,40.6558,40.5888,40.6132,169900.0
2008-05-01 11:10:00,66.69,66.72,66.67,66.68,104700.0,40.6132,40.6315,40.601,40.6071,104700.0
2008-05-01 11:15:00,66.68,66.71,66.66,66.7,85700.0,40.6071,40.6254,40.5949,40.6193,85700.0
2008-05-01 11:20:00,66.7,66.75,66.69,66.72,110700.0,40.6193,40.6497,40.6132,40.6315,110700.0
2008-05-01 11:25:00,66.72,66.75,66.69,66.74,96900.0,40.6315,40.6497,40.6132,40.6436,96900.0
2008-05-01 11:30:00,66.73,66.74,66.71,66.73,65400.0,40.6376,40.6436,40.6254,40.6376,65400.0
2008-05-01 11:35:00,66.74,66.81,66.73,66.81,124900.0,40.6436,40.6863,40.6376,40.6863,124900.0
2008-05-01 11:40:00,66.8,66.85,66.79,66.79,120000.0,40.6802,40.7106,40.6741,40.6741,120000.0
2008-05-01 11:45:00,66.8,66.8,66.71,66.73,104600.0,40.6802,40.6802,40.6254,40.6376,104600.0
2008-05-01 11:50:00,66.73,66.85,66.7,66.7,262500.0,40.6376,40.7106,40.6193,40.6193,262500.0
2008-05-01 11:55:00,66.71,66.77,66.7,66.7,55800.0,40.6254,40.6619,40.6193,40.6193,55800.0
2008-05-01 12:00:00,66.71,66.74,66.68,66.7,103700.0,40.6254,40.6436,40.6071,40.6193,103700.0
2008-05-01 12:05:00,66.69,66.69,66.62,66.65,99700.0,40.6132,40.6132,40.5706,40.5888,99700.0
2008-05-01 12:10:00,66.65,66.71,66.62,66.65,81900.0,40.5888,40.6254,40.5706,40.5888,81900.0
2008-05-01 12:15:00,66.65,66.66,66.56,66.57,97200.0,40.5888,40.5949,40.534,40.5401,97200.0
2008-05-01 12:20:00,66.57,66.59,66.54,66.54,71600.0,40.5401,40.5523,40.5218,40.5218,71600.0
2008-05-01 12:25:00,66.54,66.55,66.52,66.52,56200.0,40.5218,40.5279,40.5097,40.5097,56200.0
2008-05-01 12:30:00,66.52,66.63,66.52,66.63,73000.0,40.5097,40.5767,40.5097,40.5767,73000.0
2008-05-01 12:35:00,66.63,66.67,66.55,66.64,146000.0,40.5767,40.601,40.5279,40.5827,146000.0
2008-05-01 12:40:00,66.63,66.63,66.59,66.6,100000.0,40.5767,40.5767,40.5523,40.5584,100000.0
2008-05-01 12:45:00,66.6,66.64,66.57,66.6,107300.0,40.5584,40.5827,40.5401,40.5584,107300.0
2008-05-01 12:50:00,66.6,66.67,66.58,66.58,104900.0,40.5584,40.601,40.5462,40.5462,104900.0
2008-05-01 12:55:00,66.59,66.81,66.59,66.8,168600.0,40.5523,40.6863,40.5523,40.6802,168600.0
2008-05-01 13:00:00,66.8,66.86,66.77,66.81,96300.0,40.6802,40.7167,40.6619,40.6863,96300.0
2008-05-01 13:05:00,66.81,66.85,66.78,66.79,167600.0,40.6863,40.7106,40.668,40.6741,167600.0
2008-05-01 13:10:00,66.79,66.81,66.75,66.78,166100.0,40.6741,40.6863,40.6497,40.668,166100.0
2008-05-01 13:15:00,66.79,66.94,66.76,66.81,313600.0,40.6741,40.7654,40.6558,40.6863,313600.0
2008-05-01 13:20:00,66.81,66.82,66.69,66.77,99800.0,40.6863,40.6924,40.6132,40.6619,99800.0
2008-05-01 13:25:00,66.77,66.85,66.74,66.79,102000.0,40.6619,40.7106,40.6436,40.6741,102000.0
2008-05-01 13:30:00,66.78,66.82,66.77,66.8,67300.0,40.668,40.6924,40.6619,40.6802,67300.0
2008-05-01 13:35:00,66.8,66.84,66.79,66.82,161100.0,40.6802,40.7045,40.6741,40.6924,161100.0
2008-05-01 13:40:00,66.82,66.93,66.81,66.92,67800.0,40.6924,40.7593,40.6863,40.7533,67800.0
2008-05-01 13:45:00,66.92,66.92,66.87,66.88,75300.0,40.7533,40.7533,40.7228,40.7289,75300.0
2008-05-01 13:50:00,66.88,66.92,66.88,66.89,79400.0,40.7289,40.7533,40.7289,40.735,79400.0
2008-05-01 13:55:00,66.89,66.99,66.86,66.99,284900.0,40.735,40.7959,40.7167,40.7959,284900.0
2008-05-01 14:00:00,66.99,67.0,66.91,66.95,163700.0,40.7959,40.802,40.7472,40.7715,163700.0
2008-05-01 14:05:00,66.95,66.95,66.83,66.92,378400.0,40.7715,40.7715,40.6984,40.7533,378400.0
2008-05-01 14:10:00,66.93,66.95,66.88,66.9,112900.0,40.7593,40.7715,40.7289,40.7411,112900.0
2008-05-01 14:15:00,66.9,66.92,66.87,66.9,88700.0,40.7411,40.7533,40.7228,40.7411,88700.0
2008-05-01 14:20:00,66.9,66.99,66.89,66.94,103300.0,40.7411,40.7959,40.735,40.7654,103300.0
2008-05-01 14:25:00,66.93,66.95,66.87,66.89,117700.0,40.7593,40.7715,40.7228,40.735,117700.0
2008-05-01 14:30:00,66.9,66.9,66.78,66.85,143500.0,40.7411,40.7411,40.668,40.7106,143500.0
2008-05-01 14:35:00,66.85,66.9,66.84,66.85,119800.0,40.7106,40.7411,40.7045,40.7106,119800.0
2008-05-01 14:40:00,66.84,66.9,66.83,66.85,148000.0,40.7045,40.7411,40.6984,40.7106,148000.0
2008-05-01 14:45:00,66.85,66.86,66.77,66.82,104700.0,40.7106,40.7167,40.6619,40.6924,104700.0
2008-05-01 14:50:00,66.82,66.83,66.75,66.78,105600.0,40.6924,40.6984,40.6497,40.668,105600.0
2008-05-01 14:55:00,66.78,66.8,66.7,66.72,702000.0,40.668,40.6802,40.6193,40.6315,702000.0
2008-05-01 15:00:00,66.72,66.76,66.7,66.73,168500.0,40.6315,40.6558,40.6193,40.6376,168500.0
2008-05-01 15:05:00,66.73,66.84,66.71,66.84,304300.0,40.6376,40.7045,40.6254,40.7045,304300.0
2008-05-01 15:10:00,66.84,66.95,66.81,66.88,288200.0,40.7045,40.7715,40.6863,40.7289,288200.0
2008-05-01 15:15:00,66.89,66.96,66.87,66.92,215000.0,40.735,40.7776,40.7228,40.7533,215000.0
2008-05-01 15:20:00,66.93,66.93,66.79,66.83,225400.0,40.7593,40.7593,40.6741,40.6984,225400.0
2008-05-01 15:25:00,66.84,66.96,66.82,66.95,244400.0,40.7045,40.7776,40.6924,40.7715,244400.0
2008-05-01 15:30:00,66.95,67.0,66.93,67.0,311400.0,40.7715,40.802,40.7593,40.802,311400.0
2008-05-01 15:35:00,67.0,67.04,66.86,66.88,248400.0,40.802,40.8263,40.7167,40.7289,248400.0
2008-05-01 15:40:00,66.89,67.0,66.88,67.0,171600.0,40.735,40.802,40.7289,40.802,171600.0
2008-05-01 15:45:00,67.0,67.02,66.96,66.99,195200.0,40.802,40.8142,40.7776,40.7959,195200.0
2008-05-01 15:50:00,66.99,67.02,66.96,66.99,256100.0,40.7959,40.8142,40.7776,40.7959,256100.0
2008-05-01 15:55:00,67.0,67.05,66.95,67.02,495100.0,40.802,40.8324,40.7715,40.8142,495100.0
2008-05-02 09:30:00,67.1,67.3,66.68,66.85,452100.0,40.8629,40.9847,40.6071,40.7106,452100.0
2008-05-02 09:35:00,66.88,67.05,66.68,66.73,167800.0,40.7289,40.8324,40.6071,40.6376,167800.0
2008-05-02 09:40:00,66.71,66.87,66.52,66.53,372500.0,40.6254,40.7228,40.5097,40.5158,372500.0
2008-05-02 09:45:00,66.53,66.6,66.5,66.56,326500.0,40.5158,40.5584,40.4975,40.534,326500.0
2008-05-02 09:50:00,66.56,66.59,66.51,66.51,158100.0,40.534,40.5523,40.5036,40.5036,158100.0
2008-05-02 09:55:00,66.52,66.54,66.36,66.43,215400.0,40.5097,40.5218,40.4122,40.4549,215400.0
2008-05-02 10:00:00,66.43,66.53,66.41,66.49,190000.0,40.4549,40.5158,40.4427,40.4914,190000.0
2008-05-02 10:05:00,66.5,66.51,66.48,66.49,146900.0,40.4975,40.5036,40.4853,40.4914,146900.0
2008-05-02 10:10:00,66.49,66.51,66.45,66.5,144900.0,40.4914,40.5036,40.467,40.4975,144900.0
2008-05-02 10:15:00,66.5,66.62,66.48,66.59,200800.0,40.4975,40.5706,40.4853,40.5523,200800.0
2008-05-02 10:20:00,66.59,66.64,66.51,66.6,189500.0,40.5523,40.5827,40.5036,40.5584,189500.0
2008-05-02 10:25:00,66.6,66.64,66.57,66.6,193600.0,40.5584,40.5827,40.5401,40.5584,193600.0
2008-05-02 10:30:00,66.6,66.66,66.58,66.66,184100.0,40.5584,40.5949,40.5462,40.5949,184100.0
2008-05-02 10:35:00,66.65,66.73,66.59,66.64,143500.0,40.5888,40.6376,40.5523,40.5827,143500.0
2008-05-02 10:40:00,66.65,66.69,66.65,66.68,193800.0,40.5888,40.6132,40.5888,40.6071,193800.0
2008-05-02 10:45:00,66.68,66.71,66.61,66.64,104700.0,40.6071,40.6254,40.5645,40.5827,104700.0
2008-05-02 10:50:00,66.64,66.7,66.64,66.68,265500.0,40.5827,40.6193,40.5827,40.6071,265500.0
2008-05-02 10:55:00,66.68,66.76,66.68,66.74,132000.0,40.6071,40.6558,40.6071,40.6436,132000.0
2008-05-02 11:00:00,66.74,66.76,66.67,66.71,136600.0,40.6436,40.6558,40.601,40.6254,136600.0
2008-05-02 11:05:00,66.71,66.75,66.7,66.74,129300.0,40.6254,40.6497,40.6193,40.6436,129300.0
2008-05-02 11:10:00,66.75,66.79,66.73,66.79,141400.0,40.6497,40.6741,40.6376,40.6741,141400.0
2008-05-02 11:15:00,66.78,66.79,66.71,66.72,174100.0,40.668,40.6741,40.6254,40.6315,174100.0
2008-05-02 11:20:00,66.72,66.77,66.7,66.74,146500.0,40.6315,40.6619,40.6193,40.6436,146500.0
2008-05-02 11:25:00,66.75,66.76,66.71,66.74,105000.0,40.6497,40.6558,40.6254,40.6436,105000.0
2008-05-02 11:30:00,66.73,66.76,66.72,66.73,177400.0,40.6376,40.6558,40.6315,40.6376,177400.0
2008-05-02 11:35:00,66.72,66.75,66.63,66.69,76700.0,40.6315,40.6497,40.5767,40.6132,76700.0
2008-05-02 11:40:00,66.7,66.76,66.7,66.74,64200.0,40.6193,40.6558,40.6193,40.6436,64200.0
2008-05-02 11:45:00,66.75,66.76,66.71,66.72,70100.0,40.6497,40.6558,40.6254,40.6315,70100.0
2008-05-02 11:50:00,66.72,66.76,66.71,66.73,90200.0,40.6315,40.6558,40.6254,40.6376,90200.0
2008-05-02 11:55:00,66.73,66.76,66.73,66.75,71500.0,40.6376,40.6558,40.6376,40.6497,71500.0
2008-05-02 12:00:00,66.74,66.75,66.65,66.69,145200.0,40.6436,40.6497,40.5888,40.6132,145200.0
2008-05-02 12:05:00,66.69,66.69,66.62,66.66,130200.0,40.6132,40.6132,40.5706,40.5949,130200.0
2008-05-02 12:10:00,66.67,66.74,66.65,66.74,106000.0,40.601,40.6436,40.5888,40.6436,106000.0
2008-05-02 12:15:00,66.74,66.75,66.69,66.7,101900.0,40.6436,40.6497,40.6132,40.6193,101900.0
2008-05-02 12:20:00,66.69,66.73,66.69,66.71,71000.0,40.6132,40.6376,40.6132,40.6254,71000.0
2008-05-02 12:25:00,66.71,66.75,66.7,66.74,62700.0,40.6254,40.6497,40.6193,40.6436,62700.0
2008-05-02 12:30:00,66.75,66.75,66.71,66.71,79000.0,40.6497,40.6497,40.6254,40.6254,79000.0
2008-05-02 12:35:00,66.71,66.73,66.71,66.72,112300.0,40.6254,40.6376,40.6254,40.6315,112300.0
2008-05-02 12:40:00,66.72,66.73,66.67,66.69,88400.0,40.6315,40.6376,40.601,40.6132,88400.0
2008-05-02 12:45:00,66.69,66.69,66.63,66.64,52700.0,40.6132,40.6132,40.5767,40.5827,52700.0
2008-05-02 12:50:00,66.63,66.68,66.62,66.67,67700.0,40.5767,40.6071,40.5706,40.601,67700.0
2008-05-02 12:55:00,66.67,66.72,66.67,66.7,104300.0,40.601,40.6315,40.601,40.6193,104300.0
2008-05-02 13:00:00,66.71,66.71,66.61,66.67,125200.0,40.6254,40.6254,40.5645,40.601,125200.0
2008-05-02 13:05:00,66.67,66.67,66.62,66.63,62200.0,40.601,40.601,40.5706,40.5767,62200.0
2008-05-02 13:10:00,66.63,66.64,66.6,66.62,69200.0,40.5767,40.5827,40.5584,40.5706,69200.0
2008-05-02 13:15:00,66.62,66.69,66.61,66.64,109700.0,40.5706,40.6132,40.5645,40.5827,109700.0
2008-05-02 13:20:00,66.65,66.68,66.64,66.68,72400.0,40.5888,40.6071,40.5827,40.6071,72400.0
2008-05-02 13:25:00,66.68,66.69,66.67,66.69,116200.0,40.6071,40.6132,40.601,40.6132,116200.0
2008-05-02 13:30:00,66.69,66.69,66.65,66.67,73600.0,40.6132,40.6132,40.5888,40.601,73600.0
2008-05-02 13:35:00,66.68,66.7,66.65,66.67,101900.0,40.6071,40.6193,40.5888,40.601,101900.0
2008-05-02 13:40:00,66.67,66.68,66.64,66.67,131100.0,40.601,40.6071,40.5827,40.601,131100.0
2008-05-02 13:45:00,66.67,66.69,66.66,66.68,183800.0,40.601,40.6132,40.5949,40.6071,183800.0
2008-05-02 13:50:00,66.68,66.69,66.67,66.67,56900.0,40.6071,40.6132,40.601,40.601,56900.0
2008-05-02 13:55:00,66.68,66.74,66.68,66.74,168100.0,40.6071,40.6436,40.6071,40.6436,168100.0
2008-05-02 14:00:00,66.73,66.73,66.69,66.69,276700.0,40.6376,40.6376,40.6132,40.6132,276700.0
2008-05-02 14:05:00,66.7,66.71,66.61,66.61,379700.0,40.6193,40.6254,40.5645,40.5645,379700.0
2008-05-02 14:10:00,66.61,66.71,66.61,66.69,156800.0,40.5645,40.6254,40.5645,40.6132,156800.0
2008-05-02 14:15:00,66.69,66.72,66.65,66.68,155900.0,40.6132,40.6315,40.5888,40.6071,155900.0
2008-05-02 14:20:00,66.67,66.71,66.66,66.71,140500.0,40.601,40.6254,40.5949,40.6254,140500.0
2008-05-02 14:25:00,66.72,66.72,66.67,66.68,121800.0,40.6315,40.6315,40.601,40.6071,121800.0
2008-05-02 14:30:00,66.67,66.73,66.64,66.72,144000.0,40.601,40.6376,40.5827,40.6315,144000.0
2008-05-02 14:35:00,66.72,66.83,66.72,66.8,179000.0,40.6315,40.6984,40.6315,40.6802,179000.0
2008-05-02 14:40:00,66.8,66.8,66.77,66.79,132200.0,40.6802,40.6802,40.6619,40.6741,132200.0
2008-05-02 14:45:00,66.79,66.81,66.74,66.8,165600.0,40.6741,40.6863,40.6436,40.6802,165600.0
2008-05-02 14:50:00,66.81,66.82,66.77,66.8,165300.0,40.6863,40.6924,40.6619,40.6802,165300.0
2008-05-02 14:55:00,66.8,66.83,66.76,66.78,148600.0,40.6802,40.6984,40.6558,40.668,148600.0
2008-05-02 15:00:00,66.77,66.79,66.73,66.73,115500.0,40.6619,40.6741,40.6376,40.6376,115500.0
2008-05-02 15:05:00,66.73,66.73,66.66,66.69,194300.0,40.6376,40.6376,40.5949,40.6132,194300.0
2008-05-02 15:10:00,66.7,66.74,66.68,66.72,258300.0,40.6193,40.6436,40.6071,40.6315,258300.0
2008-05-02 15:15:00,66.71,66.78,66.71,66.76,226000.0,40.6254,40.668,40.6254,40.6558,226000.0
2008-05-02 15:20:00,66.76,66.81,66.73,66.78,152500.0,40.6558,40.6863,40.6376,40.668,152500.0
2008-05-02 15:25:00,66.79,66.8,66.76,66.76,208200.0,40.6741,40.6802,40.6558,40.6558,208200.0
2008-05-02 15:30:00,66.76,66.77,66.68,66.71,144100.0,40.6558,40.6619,40.6071,40.6254,144100.0
2008-05-02 15:35:00,66.72,66.79,66.7,66.78,198200.0,40.6315,40.6741,40.6193,40.668,198200.0
2008-05-02 15:40:00,66.78,66.79,66.77,66.78,142600.0,40.668,40.6741,40.6619,40.668,142600.0
2008-05-02 15:45:00,66.78,66.79,66.71,66.72,262600.0,40.668,40.6741,40.6254,40.6315,262600.0
2008-05-02 15:50:00,66.71,66.73,66.69,66.7,274200.0,40.6254,40.6376,40.6132,40.6193,274200.0
2008-05-02 15:55:00,66.7,66.8,66.69,66.75,388200.0,40.6193,40.6802,40.6132,40.6497,388200.0
2008-05-05 09:30:00,66.7,66.9,66.65,66.89,274600.0,40.6193,40.7411,40.5888,40.735,274600.0
2008-05-05 09:35:00,66.88,66.9,66.62,66.7,206900.0,40.7289,40.7411,40.5706,40.6193,206900.0
2008-05-05 09:40:00,66.7,66.8,66.67,66.76,149200.0,40.6193,40.6802,40.601,40.6558,149200.0
2008-05-05 09:45:00,66.76,66.8,66.7,66.7,139100.0,40.6558,40.6802,40.6193,40.6193,139100.0
2008-05-05 09:50:00,66.71,66.72,66.59,66.61,182700.0,40.6254,40.6315,40.5523,40.5645,182700.0
2008-05-05 09:55:00,66.62,66.63,66.6,66.62,149000.0,40.5706,40.5767,40.5584,40.5706,149000.0
2008-05-05 10:00:00,66.63,66.76,66.53,66.57,229700.0,40.5767,40.6558,40.5158,40.5401,229700.0
2008-05-05 10:05:00,66.58,66.6,66.54,66.58,106800.0,40.5462,40.5584,40.5218,40.5462,106800.0
2008-05-05 10:10:00,66.58,66.65,66.58,66.6,83200.0,40.5462,40.5888,40.5462,40.5584,83200.0
2008-05-05 10:15:00,66.6,66.61,66.56,66.56,109200.0,40.5584,40.5645,40.534,40.534,109200.0
2008-05-05 10:20:00,66.56,66.56,66.49,66.51,179000.0,40.534,40.534,40.4914,40.5036,179000.0
2008-05-05 10:25:00,66.5,66.52,66.35,66.35,164600.0,40.4975,40.5097,40.4061,40.4061,164600.0
2008-05-05 10:30:00,66.36,66.5,66.34,66.45,136800.0,40.4122,40.4975,40.4,40.467,136800.0
2008-05-05 10:35:00,66.45,66.45,66.34,66.34,135400.0,40.467,40.467,40.4,40.4,135400.0
2008-05-05 10:40:00,66.34,66.41,66.31,66.35,98200.0,40.4,40.4427,40.3818,40.4061,98200.0
2008-05-05 10:45:00,66.35,66.38,66.3,66.36,106300.0,40.4061,40.4244,40.3757,40.4122,106300.0
2008-05-05 10:50:00,66.37,66.37,66.28,66.28,83700.0,40.4183,40.4183,40.3635,40.3635,83700.0
2008-05-05 10:55:00,66.28,66.31,66.26,66.29,99500.0,40.3635,40.3818,40.3513,40.3696,99500.0
2008-05-05 11:00:00,66.29,66.3,66.25,66.3,108200.0,40.3696,40.3757,40.3452,40.3757,108200.0
2008-05-05 11:05:00,66.3,66.31,66.25,66.25,127200.0,40.3757,40.3818,40.3452,40.3452,127200.0
2008-05-05 11:10:00,66.25,66.26,66.23,66.26,91400.0,40.3452,40.3513,40.3331,40.3513,91400.0
2008-05-05 11:15:00,66.26,66.27,66.22,66.26,106100.0,40.3513,40.3574,40.327,40.3513,106100.0
2008-05-05 11:20:00,66.26,66.3,66.23,66.27,118400.0,40.3513,40.3757,40.3331,40.3574,118400.0
2008-05-05 11:25:00,66.27,66.28,66.24,66.24,81100.0,40.3574,40.3635,40.3391,40.3391,81100.0
2008-05-05 11:30:00,66.25,66.32,66.25,66.3,94400.0,40.3452,40.3879,40.3452,40.3757,94400.0
2008-05-05 11:35:00,66.31,66.39,66.3,66.39,76700.0,40.3818,40.4305,40.3757,40.4305,76700.0
2008-05-05 11:40:00,66.39,66.4,66.37,66.39,47600.0,40.4305,40.4366,40.4183,40.4305,47600.0
2008-05-05 11:45:00,66.39,66.4,66.38,66.39,64600.0,40.4305,40.4366,40.4244,40.4305,64600.0
2008-05-05 11:50:00,66.39,66.47,66.38,66.47,85500.0,40.4305,40.4792,40.4244,40.4792,85500.0
2008-05-05 11:55:00,66.47,66.5,66.46,66.49,48300.0,40.4792,40.4975,40.4731,40.4914,48300.0
2008-05-05 12:00:00,66.49,66.52,66.47,66.47,70600.0,40.4914,40.5097,40.4792,40.4792,70600.0
2008-05-05 12:05:00,66.47,66.5,66.41,66.42,121000.0,40.4792,40.4975,40.4427,40.4488,121000.0
2008-05-05 12:10:00,66.42,66.46,66.39,66.45,44600.0,40.4488,40.4731,40.4305,40.467,44600.0
2008-05-05 12:15:00,66.45,66.5,66.44,66.46,60900.0,40.467,40.4975,40.4609,40.4731,60900.0
2008-05-05 12:20:00,66.46,66.5,66.43,66.48,69300.0,40.4731,40.4975,40.4549,40.4853,69300.0
2008-05-05 12:25:00,66.49,66.5,66.42,66.49,105500.0,40.4914,40.4975,40.4488,40.4914,105500.0
2008-05-05 12:30:00,66.49,66.51,66.49,66.49,82900.0,40.4914,40.5036,40.4914,40.4914,82900.0
2008-05-05 12:35:00,66.5,66.5,66.46,66.47,55200.0,40.4975,40.4975,40.4731,40.4792,55200.0
2008-05-05 12:40:00,66.48,66.5,66.47,66.49,44300.0,40.4853,40.4975,40.4792,40.4914,44300.0
2008-05-05 12:45:00,66.49,66.55,66.48,66.55,103300.0,40.4914,40.5279,40.4853,40.5279,103300.0
2008-05-05 12:50:00,66.54,66.58,66.53,66.55,62300.0,40.5218,40.5462,40.5158,40.5279,62300.0
2008-05-05 12:55:00,66.55,66.56,66.53,66.54,78900.0,40.5279,40.534,40.5158,40.5218,78900.0
2008-05-05 13:00:00,66.54,66.55,66.51,66.53,71600.0,40.5218,40.5279,40.5036,40.5158,71600.0
2008-05-05 13:05:00,66.53,66.56,66.53,66.54,125500.0,40.5158,40.534,40.5158,40.5218,125500.0
2008-05-05 13:10:00,66.54,66.56,66.47,66.47,96300.0,40.5218,40.534,40.4792,40.4792,96300.0
2008-05-05 13:15:00,66.47,66.53,66.46,66.53,68600.0,40.4792,40.5158,40.4731,40.5158,68600.0
2008-05-05 13:20:00,66.52,66.54,66.51,66.53,64900.0,40.5097,40.5218,40.5036,40.5158,64900.0
2008-05-05 13:25:00,66.53,66.54,66.51,66.54,48700.0,40.5158,40.5218,40.5036,40.5218,48700.0
2008-05-05 13:30:00,66.54,66.56,66.53,66.54,78300.0,40.5218,40.534,40.5158,40.5218,78300.0
2008-05-05 13:35:00,66.53,66.55,66.52,66.53,75300.0,40.5158,40.5279,40.5097,40.5158,75300.0
2008-05-05 13:40:00,66.53,66.55,66.52,66.54,55300.0,40.5158,40.5279,40.5097,40.5218,55300.0
2008-05-05 13:45:00,66.54,66.55,66.5,66.5,114700.0,40.5218,40.5279,40.4975,40.4975,114700.0
2008-05-05 13:50:00,66.5,66.54,66.49,66.51,124900.0,40.4975,40.5218,40.4914,40.5036,124900.0
2008-05-05 13:55:00,66.51,66.51,66.43,66.48,91300.0,40.5036,40.5036,40.4549,40.4853,91300.0
2008-05-05 14:00:00,66.48,66.52,66.48,66.51,85700.0,40.4853,40.5097,40.4853,40.5036,85700.0
2008-05-05 14:05:00,66.51,66.51,66.49,66.5,69100.0,40.5036,40.5036,40.4914,40.4975,69100.0
2008-05-05 14:10:00,66.5,66.51,66.47,66.49,129000.0,40.4975,40.5036,40.4792,40.4914,129000.0
2008-05-05 14:15:00,66.49,66.52,66.48,66.52,93400.0,40.4914,40.5097,40.4853,40.5097,93400.0
2008-05-05 14:20:00,66.52,66.54,66.5,66.5,95300.0,40.5097,40.5218,40.4975,40.4975,95300.0
2008-05-05 14:25:00,66.51,66.51,66.46,66.47,119900.0,40.5036,40.5036,40.4731,40.4792,119900.0
2008-05-05 14:30:00,66.47,66.47,66.46,66.46,59600.0,40.4792,40.4792,40.4731,40.4731,59600.0
2008-05-05 14:35:00,66.46,66.49,66.46,66.47,72800.0,40.4731,40.4914,40.4731,40.4792,72800.0
2008-05-05 14:40:00,66.47,66.51,66.47,66.48,140200.0,40.4792,40.5036,40.4792,40.4853,140200.0
2008-05-05 14:45:00,66.49,66.49,66.44,66.47,62500.0,40.4914,40.4914,40.4609,40.4792,62500.0
2008-05-05 14:50:00,66.47,66.5,66.47,66.49,56900.0,40.4792,40.4975,40.4792,40.4914,56900.0
2008-05-05 14:55:00,66.49,66.5,66.43,66.44,78600.0,40.4914,40.4975,40.4549,40.4609,78600.0
2008-05-05 15:00:00,66.44,66.48,66.43,66.44,107300.0,40.4609,40.4853,40.4549,40.4609,107300.0
2008-05-05 15:05:00,66.45,66.45,66.37,66.42,171400.0,40.467,40.467,40.4183,40.4488,171400.0
2008-05-05 15:10:00,66.41,66.51,66.41,66.49,146700.0,40.4427,40.5036,40.4427,40.4914,146700.0
2008-05-05 15:15:00,66.49,66.51,66.49,66.5,119900.0,40.4914,40.5036,40.4914,40.4975,119900.0
2008-05-05 15:20:00,66.51,66.55,66.5,66.55,212500.0,40.5036,40.5279,40.4975,40.5279,212500.0
2008-05-05 15:25:00,66.55,66.56,66.54,66.55,124400.0,40.5279,40.534,40.5218,40.5279,124400.0
2008-05-05 15:30:00,66.55,66.61,66.54,66.56,195500.0,40.5279,40.5645,40.5218,40.534,195500.0
2008-05-05 15:35:00,66.57,66.59,66.51,66.51,168800.0,40.5401,40.5523,40.5036,40.5036,168800.0
2008-05-05 15:40:00,66.51,66.59,66.5,66.59,145900.0,40.5036,40.5523,40.4975,40.5523,145900.0
2008-05-05 15:45:00,66.59,66.61,66.57,66.57,159700.0,40.5523,40.5645,40.5401,40.5401,159700.0
2008-05-05 15:50:00,66.58,66.62,66.57,66.61,177400.0,40.5462,40.5706,40.5401,40.5645,177400.0
2008-05-05 15:55:00,66.6,66.63,66.59,66.59,314000.0,40.5584,40.5767,40.5523,40.5523,314000.0
2008-05-06 09:30:00,66.21,66.67,66.21,66.53,207600.0,40.3209,40.601,40.3209,40.5158,207600.0
2008-05-06 09:35:00,66.52,66.6,66.31,66.31,133000.0,40.5097,40.5584,40.3818,40.3818,133000.0
2008-05-06 09:40:00,66.31,66.34,66.21,66.29,111700.0,40.3818,40.4,40.3209,40.3696,111700.0
2008-05-06 09:45:00,66.29,66.37,66.26,66.37,116400.0,40.3696,40.4183,40.3513,40.4183,116400.0
2008-05-06 09:50:00,66.38,66.42,66.28,66.36,110100.0,40.4244,40.4488,40.3635,40.4122,110100.0
2008-05-06 09:55:00,66.36,66.45,66.3,66.36,136000.0,40.4122,40.467,40.3757,40.4122,136000.0
2008-05-06 10:00:00,66.36,66.47,66.33,66.46,103500.0,40.4122,40.4792,40.394,40.4731,103500.0
2008-05-06 10:05:00,66.45,66.46,66.34,66.35,95500.0,40.467,40.4731,40.4,40.4061,95500.0
2008-05-06 10:10:00,66.35,66.45,66.35,66.44,88900.0,40.4061,40.467,40.4061,40.4609,88900.0
2008-05-06 10:15:00,66.44,66.44,66.41,66.44,88200.0,40.4609,40.4609,40.4427,40.4609,88200.0
2008-05-06 10:20:00,66.44,66.45,66.33,66.4,91800.0,40.4609,40.467,40.394,40.4366,91800.0
2008-05-06 10:25:00,66.4,66.43,66.33,66.34,144500.0,40.4366,40.4549,40.394,40.4,144500.0
2008-05-06 10:30:00,66.34,66.39,66.31,66.37,96100.0,40.4,40.4305,40.3818,40.4183,96100.0
2008-05-06 10:35:00,66.37,66.4,66.37,66.4,74600.0,40.4183,40.4366,40.4183,40.4366,74600.0
2008-05-06 10:40:00,66.4,66.47,66.39,66.47,71500.0,40.4366,40.4792,40.4305,40.4792,71500.0
2008-05-06 10:45:00,66.47,66.49,66.37,66.44,114200.0,40.4792,40.4914,40.4183,40.4609,114200.0
2008-05-06 10:50:00,66.44,66.45,66.34,66.36,120900.0,40.4609,40.467,40.4,40.4122,120900.0
2008-05-06 10:55:00,66.37,66.43,66.36,66.41,78800.0,40.4183,40.4549,40.4122,40.4427,78800.0
2008-05-06 11:00:00,66.41,66.43,66.39,66.42,105600.0,40.4427,40.4549,40.4305,40.4488,105600.0
2008-05-06 11:05:00,66.42,66.43,66.4,66.41,93300.0,40.4488,40.4549,40.4366,40.4427,93300.0
2008-05-06 11:10:00,66.42,66.44,66.38,66.39,98400.0,40.4488,40.4609,40.4244,40.4305,98400.0
2008-05-06 11:15:00,66.39,66.41,66.35,66.35,84200.0,40.4305,40.4427,40.4061,40.4061,84200.0
2008-05-06 11:20:00,66.35,66.38,66.34,66.35,81300.0,40.4061,40.4244,40.4,40.4061,81300.0
2008-05-06 11:25:00,66.35,66.39,66.33,66.35,95500.0,40.4061,40.4305,40.394,40.4061,95500.0
2008-05-06 11:30:00,66.34,66.35,66.3,66.33,50900.0,40.4,40.4061,40.3757,40.394,50900.0
2008-05-06 11:35:00,66.33,66.34,66.27,66.27,98600.0,40.394,40.4,40.3574,40.3574,98600.0
2008-05-06 11:40:00,66.27,66.3,66.26,66.27,58600.0,40.3574,40.3757,40.3513,40.3574,58600.0
2008-05-06 11:45:00,66.26,66.29,66.26,66.28,84800.0,40.3513,40.3696,40.3513,40.3635,84800.0
2008-05-06 11:50:00,66.28,66.38,66.27,66.31,139400.0,40.3635,40.4244,40.3574,40.3818,139400.0
2008-05-06 11:55:00,66.3,66.34,66.29,66.33,83600.0,40.3757,40.4,40.3696,40.394,83600.0
2008-05-06 12:00:00,66.34,66.4,66.34,66.39,94100.0,40.4,40.4366,40.4,40.4305,94100.0
2008-05-06 12:05:00,66.4,66.4,66.33,66.39,72800.0,40.4366,40.4366,40.394,40.4305,72800.0
2008-05-06 12:10:00,66.4,66.42,66.27,66.29,189200.0,40.4366,40.4488,40.3574,40.3696,189200.0
2008-05-06 12:15:00,66.3,66.4,66.3,66.37,57400.0,40.3757,40.4366,40.3757,40.4183,57400.0
2008-05-06 12:20:00,66.37,66.4,66.36,66.4,67000.0,40.4183,40.4366,40.4122,40.4366,67000.0
2008-05-06 12:25:00,66.4,66.41,66.36,66.36,69100.0,40.4366,40.4427,40.4122,40.4122,69100.0
2008-05-06 12:30:00,66.37,66.4,66.36,66.39,40100.0,40.4183,40.4366,40.4122,40.4305,40100.0
2008-05-06 12:35:00,66.39,66.4,66.38,66.4,36500.0,40.4305,40.4366,40.4244,40.4366,36500.0
2008-05-06 12:40:00,66.4,66.45,66.39,66.43,77000.0,40.4366,40.467,40.4305,40.4549,77000.0
2008-05-06 12:45:00,66.43,66.52,66.43,66.51,117100.0,40.4549,40.5097,40.4549,40.5036,117100.0
2008-05-06 12:50:00,66.52,66.57,66.51,66.53,112400.0,40.5097,40.5401,40.5036,40.5158,112400.0
2008-05-06 12:55:00,66.54,66.6,66.54,66.6,69500.0,40.5218,40.5584,40.5218,40.5584,69500.0
2008-05-06 13:00:00,66.6,66.61,66.53,66.57,54600.0,40.5584,40.5645,40.5158,40.5401,54600.0
2008-05-06 13:05:00,66.58,66.6,66.48,66.56,84700.0,40.5462,40.5584,40.4853,40.534,84700.0
2008-05-06 13:10:00,66.57,66.59,66.51,66.57,67800.0,40.5401,40.5523,40.5036,40.5401,67800.0
2008-05-06 13:15:00,66.56,66.63,66.55,66.6,74800.0,40.534,40.5767,40.5279,40.5584,74800.0
2008-05-06 13:20:00,66.6,66.65,66.58,66.59,63800.0,40.5584,40.5888,40.5462,40.5523,63800.0
2008-05-06 13:25:00,66.6,66.6,66.49,66.5,112800.0,40.5584,40.5584,40.4914,40.4975,112800.0
2008-05-06 13:30:00,66.5,66.57,66.47,66.57,49000.0,40.4975,40.5401,40.4792,40.5401,49000.0
2008-05-06 13:35:00,66.56,66.66,66.56,66.66,58600.0,40.534,40.5949,40.534,40.5949,58600.0
2008-05-06 13:40:00,66.66,66.68,66.61,66.67,81900.0,40.5949,40.6071,40.5645,40.601,81900.0
2008-05-06 13:45:00,66.67,66.67,66.61,66.62,83300.0,40.601,40.601,40.5645,40.5706,83300.0
2008-05-06 13:50:00,66.61,66.7,66.6,66.68,127500.0,40.5645,40.6193,40.5584,40.6071,127500.0
2008-05-06 13:55:00,66.69,66.72,66.68,66.72,63500.0,40.6132,40.6315,40.6071,40.6315,63500.0
2008-05-06 14:00:00,66.71,66.74,66.53,66.59,173000.0,40.6254,40.6436,40.5158,40.5523,173000.0
2008-05-06 14:05:00,66.59,66.59,66.51,66.57,75200.0,40.5523,40.5523,40.5036,40.5401,75200.0
2008-05-06 14:10:00,66.57,66.62,66.56,66.59,87400.0,40.5401,40.5706,40.534,40.5523,87400.0
2008-05-06 14:15:00,66.6,66.66,66.59,66.65,119100.0,40.5584,40.5949,40.5523,40.5888,119100.0
2008-05-06 14:20:00,66.64,66.64,66.59,66.62,71200.0,40.5827,40.5827,40.5523,40.5706,71200.0
2008-05-06 14:25:00,66.61,66.64,66.61,66.63,113500.0,40.5645,40.5827,40.5645,40.5767,113500.0
2008-05-06 14:30:00,66.63,66.64,66.61,66.61,66300.0,40.5767,40.5827,40.5645,40.5645,66300.0
2008-05-06 14:35:00,66.61,66.63,66.61,66.61,100600.0,40.5645,40.5767,40.5645,40.5645,100600.0
2008-05-06 14:40:00,66.61,66.62,66.6,66.6,93900.0,40.5645,40.5706,40.5584,40.5584,93900.0
2008-05-06 14:45:00,66.6,66.66,66.59,66.65,147000.0,40.5584,40.5949,40.5523,40.5888,147000.0
2008-05-06 14:50:00,66.65,66.73,66.65,66.71,123200.0,40.5888,40.6376,40.5888,40.6254,123200.0
2008-05-06 14:55:00,66.71,66.75,66.67,66.73,190400.0,40.6254,40.6497,40.601,40.6376,190400.0
2008-05-06 15:00:00,66.74,66.85,66.74,66.85,184400.0,40.6436,40.7106,40.6436,40.7106,184400.0
2008-05-06 15:05:00,66.84,66.86,66.78,66.79,209900.0,40.7045,40.7167,40.668,40.6741,209900.0
2008-05-06 15:10:00,66.79,66.82,66.78,66.8,197200.0,40.6741,40.6924,40.668,40.6802,197200.0
2008-05-06 15:15:00,66.79,66.82,66.4,66.8,195900.0,40.6741,40.6924,40.4366,40.6802,195900.0
2008-05-06 15:20:00,66.8,66.82,66.75,66.75,163600.0,40.6802,40.6924,40.6497,40.6497,163600.0
2008-05-06 15:25:00,66.76,66.8,66.72,66.73,115000.0,40.6558,40.6802,40.6315,40.6376,115000.0
2008-05-06 15:30:00,66.74,66.86,66.74,66.85,164200.0,40.6436,40.7167,40.6436,40.7106,164200.0
2008-05-06 15:35:00,66.85,66.88,66.8,66.82,195700.0,40.7106,40.7289,40.6802,40.6924,195700.0
2008-05-06 15:40:00,66.82,66.82,66.7,66.71,253100.0,40.6924,40.6924,40.6193,40.6254,253100.0
2008-05-06 15:45:00,66.7,66.76,66.69,66.71,164600.0,40.6193,40.6558,40.6132,40.6254,164600.0
2008-05-06 15:50:00,66.71,66.75,66.69,66.7,202900.0,40.6254,40.6497,40.6132,40.6193,202900.0
2008-05-06 15:55:00,66.7,66.74,66.66,66.72,251800.0,40.6193,40.6436,40.5949,40.6315,251800.0
2008-05-07 09:30:00,66.59,66.7,66.33,66.57,329300.0,40.5523,40.6193,40.394,40.5401,329300.0
2008-05-07 09:35:00,66.57,66.8,66.57,66.7,165200.0,40.5401,40.6802,40.5401,40.6193,165200.0
2008-05-07 09:40:00,66.7,66.71,66.55,66.68,112500.0,40.6193,40.6254,40.5279,40.6071,112500.0
2008-05-07 09:45:00,66.68,66.69,66.53,66.57,89500.0,40.6071,40.6132,40.5158,40.5401,89500.0
2008-05-07 09:50:00,66.57,66.65,66.55,66.55,100200.0,40.5401,40.5888,40.5279,40.5279,100200.0
2008-05-07 09:55:00,66.55,66.62,66.54,66.58,86200.0,40.5279,40.5706,40.5218,40.5462,86200.0
2008-05-07 10:00:00,66.58,66.62,66.5,66.62,95900.0,40.5462,40.5706,40.4975,40.5706,95900.0
2008-05-07 10:05:00,66.63,66.65,66.57,66.58,87100.0,40.5767,40.5888,40.5401,40.5462,87100.0
2008-05-07 10:10:00,66.59,66.62,66.58,66.61,93100.0,40.5523,40.5706,40.5462,40.5645,93100.0
2008-05-07 10:15:00,66.62,66.7,66.59,66.69,105900.0,40.5706,40.6193,40.5523,40.6132,105900.0
2008-05-07 10:20:00,66.69,66.78,66.69,66.75,110200.0,40.6132,40.668,40.6132,40.6497,110200.0
2008-05-07 10:25:00,66.75,66.78,66.74,66.74,76300.0,40.6497,40.668,40.6436,40.6436,76300.0
2008-05-07 10:30:00,66.75,66.85,66.75,66.83,156600.0,40.6497,40.7106,40.6497,40.6984,156600.0
2008-05-07 10:35:00,66.83,66.95,66.81,66.94,115400.0,40.6984,40.7715,40.6863,40.7654,115400.0
2008-05-07 10:40:00,66.93,66.98,66.93,66.96,140000.0,40.7593,40.7898,40.7593,40.7776,140000.0
2008-05-07 10:45:00,66.96,67.03,66.87,66.94,266200.0,40.7776,40.8202,40.7228,40.7654,266200.0
2008-05-07 10:50:00,66.93,66.95,66.81,66.82,107600.0,40.7593,40.7715,40.6863,40.6924,107600.0
2008-05-07 10:55:00,66.82,66.82,66.67,66.7,112700.0,40.6924,40.6924,40.601,40.6193,112700.0
2008-05-07 11:00:00,66.69,66.73,66.66,66.73,94800.0,40.6132,40.6376,40.5949,40.6376,94800.0
2008-05-07 11:05:00,66.74,66.83,66.72,66.8,77500.0,40.6436,40.6984,40.6315,40.6802,77500.0
2008-05-07 11:10:00,66.79,66.79,66.72,66.75,73200.0,40.6741,40.6741,40.6315,40.6497,73200.0
2008-05-07 11:15:00,66.75,66.77,66.69,66.75,59900.0,40.6497,40.6619,40.6132,40.6497,59900.0
2008-05-07 11:20:00,66.75,66.75,66.65,66.65,68100.0,40.6497,40.6497,40.5888,40.5888,68100.0
2008-05-07 11:25:00,66.65,66.66,66.59,66.6,109500.0,40.5888,40.5949,40.5523,40.5584,109500.0
2008-05-07 11:30:00,66.59,66.73,66.59,66.71,95300.0,40.5523,40.6376,40.5523,40.6254,95300.0
2008-05-07 11:35:00,66.71,66.71,66.65,66.65,81800.0,40.6254,40.6254,40.5888,40.5888,81800.0
2008-05-07 11:40:00,66.65,66.67,66.63,66.67,49800.0,40.5888,40.601,40.5767,40.601,49800.0
2008-05-07 11:45:00,66.66,66.76,66.64,66.75,87300.0,40.5949,40.6558,40.5827,40.6497,87300.0
2008-05-07 11:50:00,66.75,66.79,66.61,66.63,176300.0,40.6497,40.6741,40.5645,40.5767,176300.0
2008-05-07 11:55:00,66.63,66.64,66.58,66.59,66800.0,40.5767,40.5827,40.5462,40.5523,66800.0
2008-05-07 12:00:00,66.59,66.6,66.51,66.53,87200.0,40.5523,40.5584,40.5036,40.5158,87200.0
2008-05-07 12:05:00,66.53,66.64,66.53,66.64,65900.0,40.5158,40.5827,40.5158,40.5827,65900.0
2008-05-07 12:10:00,66.64,66.64,66.57,66.58,60100.0,40.5827,40.5827,40.5401,40.5462,60100.0
2008-05-07 12:15:00,66.59,66.64,66.58,66.63,28400.0,40.5523,40.5827,40.5462,40.5767,28400.0
2008-05-07 12:20:00,66.63,66.64,66.57,66.57,91300.0,40.5767,40.5827,40.5401,40.5401,91300.0
2008-05-07 12:25:00,66.57,66.59,66.54,66.59,56800.0,40.5401,40.5523,40.5218,40.5523,56800.0
2008-05-07 12:30:00,66.58,66.6,66.56,66.56,80500.0,40.5462,40.5584,40.534,40.534,80500.0
2008-05-07 12:35:00,66.57,66.6,66.56,66.58,232700.0,40.5401,40.5584,40.534,40.5462,232700.0
2008-05-07 12:40:00,66.57,66.59,66.55,66.57,49300.0,40.5401,40.5523,40.5279,40.5401,49300.0
2008-05-07 12:45:00,66.57,66.6,66.57,66.59,55900.0,40.5401,40.5584,40.5401,40.5523,55900.0
2008-05-07 12:50:00,66.59,66.6,66.58,66.59,35600.0,40.5523,40.5584,40.5462,40.5523,35600.0
2008-05-07 12:55:00,66.6,66.6,66.5,66.5,88600.0,40.5584,40.5584,40.4975,40.4975,88600.0
2008-05-07 13:00:00,66.5,66.51,66.37,66.39,178500.0,40.4975,40.5036,40.4183,40.4305,178500.0
2008-05-07 13:05:00,66.39,66.42,66.33,66.34,139000.0,40.4305,40.4488,40.394,40.4,139000.0
2008-05-07 13:10:00,66.34,66.34,66.3,66.31,125900.0,40.4,40.4,40.3757,40.3818,125900.0
2008-05-07 13:15:00,66.31,66.34,66.27,66.29,116000.0,40.3818,40.4,40.3574,40.3696,116000.0
2008-05-07 13:20:00,66.29,66.33,66.26,66.33,96400.0,40.3696,40.394,40.3513,40.394,96400.0
2008-05-07 13:25:00,66.33,66.36,66.33,66.34,92300.0,40.394,40.4122,40.394,40.4,92300.0
2008-05-07 13:30:00,66.34,66.34,66.31,66.34,76600.0,40.4,40.4,40.3818,40.4,76600.0
2008-05-07 13:35:00,66.33,66.34,66.26,66.28,101900.0,40.394,40.4,40.3513,40.3635,101900.0
2008-05-07 13:40:00,66.27,66.29,66.25,66.27,85600.0,40.3574,40.3696,40.3452,40.3574,85600.0
2008-05-07 13:45:00,66.27,66.28,66.24,66.27,103700.0,40.3574,40.3635,40.3391,40.3574,103700.0
2008-05-07 13:50:00,66.27,66.38,66.25,66.32,111900.0,40.3574,40.4244,40.3452,40.3879,111900.0
2008-05-07 13:55:00,66.32,66.34,66.3,66.34,72900.0,40.3879,40.4,40.3757,40.4,72900.0
2008-05-07 14:00:00,66.33,66.36,66.32,66.34,70400.0,40.394,40.4122,40.3879,40.4,70400.0
2008-05-07 14:05:00,66.34,66.4,66.34,66.4,60100.0,40.4,40.4366,40.4,40.4366,60100.0
2008-05-07 14:10:00,66.4,66.4,66.32,66.34,80300.0,40.4366,40.4366,40.3879,40.4,80300.0
2008-05-07 14:15:00,66.34,66.34,66.26,66.3,124200.0,40.4,40.4,40.3513,40.3757,124200.0
2008-05-07 14:20:00,66.29,66.32,66.21,66.23,156800.0,40.3696,40.3879,40.3209,40.3331,156800.0
2008-05-07 14:25:00,66.22,66.26,66.1,66.14,268100.0,40.327,40.3513,40.2539,40.2782,268100.0
2008-05-07 14:30:00,66.13,66.14,66.0,66.02,347100.0,40.2722,40.2782,40.193,40.2052,347100.0
2008-05-07 14:35:00,66.02,66.12,65.99,66.01,234000.0,40.2052,40.2661,40.1869,40.1991,234000.0
2008-05-07 14:40:00,66.01,66.07,65.98,66.03,111200.0,40.1991,40.2356,40.1808,40.2113,111200.0
2008-05-07 14:45:00,66.03,66.03,65.92,65.98,245300.0,40.2113,40.2113,40.1443,40.1808,245300.0
2008-05-07 14:50:00,65.98,66.0,65.98,66.0,159600.0,40.1808,40.193,40.1808,40.193,159600.0
2008-05-07 14:55:00,66.0,66.11,66.0,66.07,156900.0,40.193,40.26,40.193,40.2356,156900.0
2008-05-07 15:00:00,66.07,66.13,66.02,66.03,181100.0,40.2356,40.2722,40.2052,40.2113,181100.0
2008-05-07 15:05:00,66.04,66.05,65.96,65.98,417200.0,40.2174,40.2234,40.1686,40.1808,417200.0
2008-05-07 15:10:00,65.97,65.99,65.89,65.95,402200.0,40.1747,40.1869,40.126,40.1625,402200.0
2008-05-07 15:15:00,65.96,65.99,65.89,65.89,309000.0,40.1686,40.1869,40.126,40.126,309000.0
2008-05-07 15:20:00,65.9,65.96,65.85,65.88,256100.0,40.1321,40.1686,40.1016,40.1199,256100.0
2008-05-07 15:25:00,65.87,65.88,65.7,65.78,305100.0,40.1138,40.1199,40.0103,40.059,305100.0
2008-05-07 15:30:00,65.78,65.9,65.77,65.88,353700.0,40.059,40.1321,40.0529,40.1199,353700.0
2008-05-07 15:35:00,65.88,65.89,65.82,65.86,287700.0,40.1199,40.126,40.0834,40.1077,287700.0
2008-05-07 15:40:00,65.87,65.9,65.79,65.9,396000.0,40.1138,40.1321,40.0651,40.1321,396000.0
2008-05-07 15:45:00,65.9,65.99,65.83,65.85,584500.0,40.1321,40.1869,40.0895,40.1016,584500.0
2008-05-07 15:50:00,65.86,65.87,65.71,65.8,455500.0,40.1077,40.1138,40.0164,40.0712,455500.0
2008-05-07 15:55:00,65.8,65.82,65.72,65.76,583200.0,40.0712,40.0834,40.0225,40.0468,583200.0
2008-05-08 09:30:00,66.1,66.13,65.85,66.07,172400.0,40.2539,40.2722,40.1016,40.2356,172400.0
2008-05-08 09:35:00,66.07,66.15,65.83,65.83,162500.0,40.2356,40.2843,40.0895,40.0895,162500.0
2008-05-08 09:40:00,65.83,66.1,65.83,66.05,141700.0,40.0895,40.2539,40.0895,40.2234,141700.0
2008-05-08 09:45:00,66.06,66.1,65.99,66.08,73100.0,40.2295,40.2539,40.1869,40.2417,73100.0
2008-05-08 09:50:00,66.09,66.18,66.07,66.17,118000.0,40.2478,40.3026,40.2356,40.2965,118000.0
2008-05-08 09:55:00,66.17,66.19,66.02,66.02,141100.0,40.2965,40.3087,40.2052,40.2052,141100.0
2008-05-08 10:00:00,66.02,66.02,65.91,65.98,106500.0,40.2052,40.2052,40.1382,40.1808,106500.0
2008-05-08 10:05:00,65.97,66.06,65.92,66.01,105700.0,40.1747,40.2295,40.1443,40.1991,105700.0
2008-05-08 10:10:00,66.0,66.08,65.93,65.99,130500.0,40.193,40.2417,40.1504,40.1869,130500.0
2008-05-08 10:15:00,65.99,66.1,65.99,66.05,105900.0,40.1869,40.2539,40.1869,40.2234,105900.0
2008-05-08 10:20:00,66.05,66.12,66.04,66.11,58800.0,40.2234,40.2661,40.2174,40.26,58800.0
2008-05-08 10:25:00,66.12,66.19,66.11,66.17,100900.0,40.2661,40.3087,40.26,40.2965,100900.0
2008-05-08 10:30:00,66.17,66.2,66.11,66.11,111900.0,40.2965,40.3148,40.26,40.26,111900.0
2008-05-08 10:35:00,66.12,66.12,66.0,66.03,82500.0,40.2661,40.2661,40.193,40.2113,82500.0
2008-05-08 10:40:00,66.04,66.11,65.99,66.01,120900.0,40.2174,40.26,40.1869,40.1991,120900.0
2008-05-08 10:45:00,66.01,66.02,65.98,65.99,77500.0,40.1991,40.2052,40.1808,40.1869,77500.0
2008-05-08 10:50:00,65.99,66.04,65.98,65.99,108800.0,40.1869,40.2174,40.1808,40.1869,108800.0
2008-05-08 10:55:00,65.99,66.09,65.99,66.03,119100.0,40.1869,40.2478,40.1869,40.2113,119100.0
2008-05-08 11:00:00,66.03,66.1,66.03,66.08,71600.0,40.2113,40.2539,40.2113,40.2417,71600.0
2008-05-08 11:05:00,66.07,66.14,66.07,66.11,93400.0,40.2356,40.2782,40.2356,40.26,93400.0
2008-05-08 11:10:00,66.11,66.12,66.02,66.08,102300.0,40.26,40.2661,40.2052,40.2417,102300.0
2008-05-08 11:15:00,66.09,66.14,66.06,66.14,84500.0,40.2478,40.2782,40.2295,40.2782,84500.0
2008-05-08 11:20:00,66.14,66.26,66.13,66.24,150000.0,40.2782,40.3513,40.2722,40.3391,150000.0
2008-05-08 11:25:00,66.24,66.26,66.17,66.19,120300.0,40.3391,40.3513,40.2965,40.3087,120300.0
2008-05-08 11:30:00,66.19,66.2,66.13,66.14,75800.0,40.3087,40.3148,40.2722,40.2782,75800.0
2008-05-08 11:35:00,66.15,66.17,66.11,66.14,910700.0,40.2843,40.2965,40.26,40.2782,910700.0
2008-05-08 11:40:00,66.13,66.19,66.13,66.14,61400.0,40.2722,40.3087,40.2722,40.2782,61400.0
2008-05-08 11:45:00,66.16,66.19,66.13,66.17,76500.0,40.2904,40.3087,40.2722,40.2965,76500.0
2008-05-08 11:50:00,66.16,66.21,66.11,66.14,104300.0,40.2904,40.3209,40.26,40.2782,104300.0
2008-05-08 11:55:00,66.13,66.22,66.13,66.18,115000.0,40.2722,40.327,40.2722,40.3026,115000.0
2008-05-08 12:00:00,66.18,66.23,66.16,66.22,98400.0,40.3026,40.3331,40.2904,40.327,98400.0
2008-05-08 12:05:00,66.22,66.24,66.14,66.18,98800.0,40.327,40.3391,40.2782,40.3026,98800.0
2008-05-08 12:10:00,66.18,66.21,66.16,66.17,73400.0,40.3026,40.3209,40.2904,40.2965,73400.0
2008-05-08 12:15:00,66.17,66.2,66.15,66.18,49000.0,40.2965,40.3148,40.2843,40.3026,49000.0
2008-05-08 12:20:00,66.19,66.19,66.12,66.14,50200.0,40.3087,40.3087,40.2661,40.2782,50200.0
2008-05-08 12:25:00,66.15,66.19,66.15,66.18,58600.0,40.2843,40.3087,40.2843,40.3026,58600.0
2008-05-08 12:30:00,66.18,66.19,66.16,66.16,57900.0,40.3026,40.3087,40.2904,40.2904,57900.0
2008-05-08 12:35:00,66.17,66.18,66.17,66.17,43100.0,40.2965,40.3026,40.2965,40.2965,43100.0
2008-05-08 12:40:00,66.17,66.18,66.13,66.15,66900.0,40.2965,40.3026,40.2722,40.2843,66900.0
2008-05-08 12:45:00,66.15,66.15,66.08,66.1,65400.0,40.2843,40.2843,40.2417,40.2539,65400.0
2008-05-08 12:50:00,66.11,66.15,66.09,66.15,82500.0,40.26,40.2843,40.2478,40.2843,82500.0
2008-05-08 12:55:00,66.15,66.19,66.15,66.16,51900.0,40.2843,40.3087,40.2843,40.2904,51900.0
2008-05-08 13:00:00,66.16,66.18,66.14,66.17,51200.0,40.2904,40.3026,40.2782,40.2965,51200.0
2008-05-08 13:05:00,66.17,66.19,66.15,66.16,41200.0,40.2965,40.3087,40.2843,40.2904,41200.0
2008-05-08 13:10:00,66.15,66.17,66.1,66.1,59500.0,40.2843,40.2965,40.2539,40.2539,59500.0
2008-05-08 13:15:00,66.1,66.11,66.08,66.1,77500.0,40.2539,40.26,40.2417,40.2539,77500.0
2008-05-08 13:20:00,66.1,66.21,66.08,66.16,155000.0,40.2539,40.3209,40.2417,40.2904,155000.0
2008-05-08 13:25:00,66.17,66.26,66.16,66.23,124100.0,40.2965,40.3513,40.2904,40.3331,124100.0
2008-05-08 13:30:00,66.24,66.24,66.15,66.17,126300.0,40.3391,40.3391,40.2843,40.2965,126300.0
2008-05-08 13:35:00,66.17,66.2,66.16,66.17,83100.0,40.2965,40.3148,40.2904,40.2965,83100.0
2008-05-08 13:40:00,66.17,66.21,66.17,66.21,69900.0,40.2965,40.3209,40.2965,40.3209,69900.0
2008-05-08 13:45:00,66.21,66.26,66.2,66.21,109000.0,40.3209,40.3513,40.3148,40.3209,109000.0
2008-05-08 13:50:00,66.21,66.22,66.14,66.15,166900.0,40.3209,40.327,40.2782,40.2843,166900.0
2008-05-08 13:55:00,66.15,66.19,66.14,66.18,93700.0,40.2843,40.3087,40.2782,40.3026,93700.0
2008-05-08 14:00:00,66.17,66.19,66.12,66.13,81700.0,40.2965,40.3087,40.2661,40.2722,81700.0
2008-05-08 14:05:00,66.12,66.12,66.06,66.08,126000.0,40.2661,40.2661,40.2295,40.2417,126000.0
2008-05-08 14:10:00,66.08,66.11,66.06,66.06,99600.0,40.2417,40.26,40.2295,40.2295,99600.0
2008-05-08 14:15:00,66.07,66.07,65.97,65.97,152200.0,40.2356,40.2356,40.1747,40.1747,152200.0
2008-05-08 14:20:00,65.98,66.0,65.95,65.99,215000.0,40.1808,40.193,40.1625,40.1869,215000.0
2008-05-08 14:25:00,65.99,66.0,65.96,65.98,107500.0,40.1869,40.193,40.1686,40.1808,107500.0
2008-05-08 14:30:00,65.98,65.98,65.92,65.92,151200.0,40.1808,40.1808,40.1443,40.1443,151200.0
2008-05-08 14:35:00,65.92,65.97,65.92,65.96,105600.0,40.1443,40.1747,40.1443,40.1686,105600.0
2008-05-08 14:40:00,65.96,65.97,65.84,65.85,127500.0,40.1686,40.1747,40.0956,40.1016,127500.0
2008-05-08 14:45:00,65.85,65.85,65.8,65.8,134600.0,40.1016,40.1016,40.0712,40.0712,134600.0
2008-05-08 14:50:00,65.81,65.87,65.77,65.78,143900.0,40.0773,40.1138,40.0529,40.059,143900.0
2008-05-08 14:55:00,65.78,65.85,65.76,65.85,140700.0,40.059,40.1016,40.0468,40.1016,140700.0
2008-05-08 15:00:00,65.85,65.95,65.84,65.93,120500.0,40.1016,40.1625,40.0956,40.1504,120500.0
2008-05-08 15:05:00,65.93,65.94,65.83,65.85,137000.0,40.1504,40.1565,40.0895,40.1016,137000.0
2008-05-08 15:10:00,65.85,65.86,65.71,65.72,177700.0,40.1016,40.1077,40.0164,40.0225,177700.0
2008-05-08 15:15:00,65.72,65.75,65.68,65.74,189900.0,40.0225,40.0407,39.9981,40.0347,189900.0
2008-05-08 15:20:00,65.73,65.88,65.72,65.83,255900.0,40.0286,40.1199,40.0225,40.0895,255900.0
2008-05-08 15:25:00,65.83,65.94,65.82,65.89,152400.0,40.0895,40.1565,40.0834,40.126,152400.0
2008-05-08 15:30:00,65.89,65.91,65.87,65.89,122100.0,40.126,40.1382,40.1138,40.126,122100.0
2008-05-08 15:35:00,65.9,65.95,65.87,65.95,138800.0,40.1321,40.1625,40.1138,40.1625,138800.0
2008-05-08 15:40:00,65.95,65.97,65.88,65.93,178100.0,40.1625,40.1747,40.1199,40.1504,178100.0
2008-05-08 15:45:00,65.93,65.95,65.85,65.9,195200.0,40.1504,40.1625,40.1016,40.1321,195200.0
2008-05-08 15:50:00,65.9,65.92,65.85,65.85,199700.0,40.1321,40.1443,40.1016,40.1016,199700.0
2008-05-08 15:55:00,65.84,65.92,65.84,65.9,296800.0,40.0956,40.1443,40.0956,40.1321,296800.0
2008-05-09 09:30:00,65.61,65.79,65.6,65.64,244300.0,39.9555,40.0651,39.9494,39.9738,244300.0
2008-05-09 09:35:00,65.64,65.66,65.43,65.48,183600.0,39.9738,39.9859,39.8459,39.8763,183600.0
2008-05-09 09:40:00,65.48,65.57,65.43,65.55,157900.0,39.8763,39.9311,39.8459,39.9189,157900.0
2008-05-09 09:45:00,65.53,65.58,65.48,65.53,116900.0,39.9068,39.9372,39.8763,39.9068,116900.0
2008-05-09 09:50:00,65.53,65.58,65.5,65.51,75900.0,39.9068,39.9372,39.8885,39.8946,75900.0
2008-05-09 09:55:00,65.51,65.65,65.45,65.61,143800.0,39.8946,39.9798,39.8581,39.9555,143800.0
2008-05-09 10:00:00,65.6,65.63,65.54,65.54,99000.0,39.9494,39.9677,39.9129,39.9129,99000.0
2008-05-09 10:05:00,65.56,65.63,65.54,65.56,159600.0,39.925,39.9677,39.9129,39.925,159600.0
2008-05-09 10:10:00,65.56,65.56,65.48,65.49,75100.0,39.925,39.925,39.8763,39.8824,75100.0
2008-05-09 10:15:00,65.49,65.52,65.48,65.52,120600.0,39.8824,39.9007,39.8763,39.9007,120600.0
2008-05-09 10:20:00,65.53,65.53,65.44,65.48,100200.0,39.9068,39.9068,39.852,39.8763,100200.0
2008-05-09 10:25:00,65.49,65.53,65.46,65.48,115500.0,39.8824,39.9068,39.8641,39.8763,115500.0
2008-05-09 10:30:00,65.48,65.49,65.4,65.4,130400.0,39.8763,39.8824,39.8276,39.8276,130400.0
2008-05-09 10:35:00,65.4,65.41,65.29,65.34,173100.0,39.8276,39.8337,39.7606,39.7911,173100.0
2008-05-09 10:40:00,65.33,65.39,65.3,65.39,129000.0,39.785,39.8215,39.7667,39.8215,129000.0
2008-05-09 10:45:00,65.39,65.46,65.34,65.35,174700.0,39.8215,39.8641,39.7911,39.7972,174700.0
2008-05-09 10:50:00,65.35,65.38,65.32,65.32,95800.0,39.7972,39.8154,39.7789,39.7789,95800.0
2008-05-09 10:55:00,65.32,65.41,65.31,65.39,55700.0,39.7789,39.8337,39.7728,39.8215,55700.0
2008-05-09 11:00:00,65.4,65.47,65.35,65.36,79200.0,39.8276,39.8702,39.7972,39.8032,79200.0
2008-05-09 11:05:00,65.36,65.43,65.32,65.33,145600.0,39.8032,39.8459,39.7789,39.785,145600.0
2008-05-09 11:10:00,65.34,65.4,65.3,65.32,119300.0,39.7911,39.8276,39.7667,39.7789,119300.0
2008-05-09 11:15:00,65.32,65.36,65.3,65.35,85200.0,39.7789,39.8032,39.7667,39.7972,85200.0
2008-05-09 11:20:00,65.34,65.35,65.27,65.34,164500.0,39.7911,39.7972,39.7484,39.7911,164500.0
2008-05-09 11:25:00,65.34,65.36,65.29,65.3,90800.0,39.7911,39.8032,39.7606,39.7667,90800.0
2008-05-09 11:30:00,65.29,65.31,65.26,65.3,86300.0,39.7606,39.7728,39.7423,39.7667,86300.0
2008-05-09 11:35:00,65.29,65.33,65.26,65.28,125100.0,39.7606,39.785,39.7423,39.7545,125100.0
2008-05-09 11:40:00,65.29,65.32,65.26,65.26,71600.0,39.7606,39.7789,39.7423,39.7423,71600.0
2008-05-09 11:45:00,65.27,65.34,65.27,65.32,91300.0,39.7484,39.7911,39.7484,39.7789,91300.0
2008-05-09 11:50:00,65.32,65.38,65.27,65.36,92600.0,39.7789,39.8154,39.7484,39.8032,92600.0
2008-05-09 11:55:00,65.36,65.39,65.28,65.29,108300.0,39.8032,39.8215,39.7545,39.7606,108300.0
2008-05-09 12:00:00,65.29,65.29,65.25,65.27,84600.0,39.7606,39.7606,39.7363,39.7484,84600.0
2008-05-09 12:05:00,65.26,65.31,65.26,65.29,84400.0,39.7423,39.7728,39.7423,39.7606,84400.0
2008-05-09 12:10:00,65.29,65.33,65.26,65.29,103700.0,39.7606,39.785,39.7423,39.7606,103700.0
2008-05-09 12:15:00,65.29,65.3,65.27,65.27,80300.0,39.7606,39.7667,39.7484,39.7484,80300.0
2008-05-09 12:20:00,65.28,65.31,65.27,65.31,67000.0,39.7545,39.7728,39.7484,39.7728,67000.0
2008-05-09 12:25:00,65.31,65.33,65.29,65.29,86300.0,39.7728,39.785,39.7606,39.7606,86300.0
2008-05-09 12:30:00,65.3,65.34,65.3,65.32,77600.0,39.7667,39.7911,39.7667,39.7789,77600.0
2008-05-09 12:35:00,65.32,65.4,65.31,65.36,74200.0,39.7789,39.8276,39.7728,39.8032,74200.0
2008-05-09 12:40:00,65.36,65.36,65.32,65.35,62000.0,39.8032,39.8032,39.7789,39.7972,62000.0
2008-05-09 12:45:00,65.35,65.37,65.31,65.32,55500.0,39.7972,39.8093,39.7728,39.7789,55500.0
2008-05-09 12:50:00,65.33,65.4,65.32,65.39,55200.0,39.785,39.8276,39.7789,39.8215,55200.0
2008-05-09 12:55:00,65.38,65.41,65.37,65.41,55000.0,39.8154,39.8337,39.8093,39.8337,55000.0
2008-05-09 13:00:00,65.42,65.42,65.34,65.36,72700.0,39.8398,39.8398,39.7911,39.8032,72700.0
2008-05-09 13:05:00,65.37,65.37,65.28,65.29,98700.0,39.8093,39.8093,39.7545,39.7606,98700.0
2008-05-09 13:10:00,65.28,65.29,65.22,65.22,92900.0,39.7545,39.7606,39.718,39.718,92900.0
2008-05-09 13:15:00,65.22,65.23,65.18,65.22,88800.0,39.718,39.7241,39.6936,39.718,88800.0
2008-05-09 13:20:00,65.22,65.26,65.21,65.26,55200.0,39.718,39.7423,39.7119,39.7423,55200.0
2008-05-09 13:25:00,65.26,65.26,65.2,65.21,58400.0,39.7423,39.7423,39.7058,39.7119,58400.0
2008-05-09 13:30:00,65.22,65.24,65.17,65.23,64500.0,39.718,39.7302,39.6875,39.7241,64500.0
2008-05-09 13:35:00,65.22,65.3,65.22,65.27,79800.0,39.718,39.7667,39.718,39.7484,79800.0
2008-05-09 13:40:00,65.27,65.31,65.26,65.31,66800.0,39.7484,39.7728,39.7423,39.7728,66800.0
2008-05-09 13:45:00,65.31,65.35,65.28,65.29,81800.0,39.7728,39.7972,39.7545,39.7606,81800.0
2008-05-09 13:50:00,65.29,65.31,65.28,65.31,86800.0,39.7606,39.7728,39.7545,39.7728,86800.0
2008-05-09 13:55:00,65.3,65.35,65.3,65.34,69300.0,39.7667,39.7972,39.7667,39.7911,69300.0
2008-05-09 14:00:00,65.35,65.35,65.3,65.32,63200.0,39.7972,39.7972,39.7667,39.7789,63200.0
2008-05-09 14:05:00,65.32,65.34,65.29,65.29,79100.0,39.7789,39.7911,39.7606,39.7606,79100.0
2008-05-09 14:10:00,65.29,65.34,65.25,65.28,78900.0,39.7606,39.7911,39.7363,39.7545,78900.0
2008-05-09 14:15:00,65.28,65.33,65.27,65.29,105100.0,39.7545,39.785,39.7484,39.7606,105100.0
2008-05-09 14:20:00,65.28,65.29,65.2,65.22,108800.0,39.7545,39.7606,39.7058,39.718,108800.0
2008-05-09 14:25:00,65.22,65.25,65.13,65.13,165800.0,39.718,39.7363,39.6632,39.6632,165800.0
2008-05-09 14:30:00,65.13,65.15,65.1,65.12,141000.0,39.6632,39.6754,39.6449,39.6571,141000.0
2008-05-09 14:35:00,65.12,65.23,65.12,65.19,110500.0,39.6571,39.7241,39.6571,39.6997,110500.0
2008-05-09 14:40:00,65.19,65.22,65.18,65.2,98400.0,39.6997,39.718,39.6936,39.7058,98400.0
2008-05-09 14:45:00,65.2,65.22,65.15,65.15,88700.0,39.7058,39.718,39.6754,39.6754,88700.0
2008-05-09 14:50:00,65.15,65.28,65.14,65.27,151700.0,39.6754,39.7545,39.6693,39.7484,151700.0
2008-05-09 14:55:00,65.27,65.31,65.25,65.25,120900.0,39.7484,39.7728,39.7363,39.7363,120900.0
2008-05-09 15:00:00,65.26,65.29,65.2,65.25,121900.0,39.7423,39.7606,39.7058,39.7363,121900.0
2008-05-09 15:05:00,65.26,65.26,65.19,65.2,150600.0,39.7423,39.7423,39.6997,39.7058,150600.0
2008-05-09 15:10:00,65.2,65.24,65.18,65.23,111100.0,39.7058,39.7302,39.6936,39.7241,111100.0
2008-05-09 15:15:00,65.23,65.29,65.22,65.26,145100.0,39.7241,39.7606,39.718,39.7423,145100.0
2008-05-09 15:20:00,65.26,65.28,65.22,65.27,172000.0,39.7423,39.7545,39.718,39.7484,172000.0
2008-05-09 15:25:00,65.26,65.37,65.26,65.35,170700.0,39.7423,39.8093,39.7423,39.7972,170700.0
2008-05-09 15:30:00,65.35,65.41,65.31,65.32,204100.0,39.7972,39.8337,39.7728,39.7789,204100.0
2008-05-09 15:35:00,65.32,65.35,65.29,65.35,176100.0,39.7789,39.7972,39.7606,39.7972,176100.0
2008-05-09 15:40:00,65.35,65.39,65.28,65.28,245800.0,39.7972,39.8215,39.7545,39.7545,245800.0
2008-05-09 15:45:00,65.28,65.31,65.18,65.26,289300.0,39.7545,39.7728,39.6936,39.7423,289300.0
2008-05-09 15:50:00,65.25,65.26,65.2,65.2,310900.0,39.7363,39.7423,39.7058,39.7058,310900.0
2008-05-09 15:55:00,65.21,65.21,65.14,65.17,389300.0,39.7119,39.7119,39.6693,39.6875,389300.0
2008-05-12 09:30:00,65.43,65.61,65.32,65.6,261000.0,39.8459,39.9555,39.7789,39.9494,261000.0
2008-05-12 09:35:00,65.6,65.75,65.6,65.67,186000.0,39.9494,40.0407,39.9494,39.992,186000.0
2008-05-12 09:40:00,65.69,65.69,65.55,65.63,147900.0,40.0042,40.0042,39.9189,39.9677,147900.0
2008-05-12 09:45:00,65.62,65.65,65.54,65.54,117200.0,39.9616,39.9798,39.9129,39.9129,117200.0
2008-05-12 09:50:00,65.53,65.53,65.42,65.42,111000.0,39.9068,39.9068,39.8398,39.8398,111000.0
2008-05-12 09:55:00,65.43,65.45,65.33,65.41,128200.0,39.8459,39.8581,39.785,39.8337,128200.0
2008-05-12 10:00:00,65.41,65.46,65.36,65.44,116900.0,39.8337,39.8641,39.8032,39.852,116900.0
2008-05-12 10:05:00,65.45,65.52,65.42,65.52,139000.0,39.8581,39.9007,39.8398,39.9007,139000.0
2008-05-12 10:10:00,65.51,65.52,65.43,65.44,118800.0,39.8946,39.9007,39.8459,39.852,118800.0
2008-05-12 10:15:00,65.45,65.45,65.35,65.35,95700.0,39.8581,39.8581,39.7972,39.7972,95700.0
2008-05-12 10:20:00,65.36,65.37,65.29,65.32,108700.0,39.8032,39.8093,39.7606,39.7789,108700.0
2008-05-12 10:25:00,65.33,65.37,65.27,65.27,107400.0,39.785,39.8093,39.7484,39.7484,107400.0
2008-05-12 10:30:00,65.28,65.38,65.27,65.34,92800.0,39.7545,39.8154,39.7484,39.7911,92800.0
2008-05-12 10:35:00,65.34,65.39,65.32,65.33,77500.0,39.7911,39.8215,39.7789,39.785,77500.0
2008-05-12 10:40:00,65.34,65.34,65.17,65.23,132300.0,39.7911,39.7911,39.6875,39.7241,132300.0
2008-05-12 10:45:00,65.23,65.3,65.17,65.19,145000.0,39.7241,39.7667,39.6875,39.6997,145000.0
2008-05-12 10:50:00,65.2,65.25,65.18,65.18,88200.0,39.7058,39.7363,39.6936,39.6936,88200.0
2008-05-12 10:55:00,65.18,65.19,65.12,65.15,78600.0,39.6936,39.6997,39.6571,39.6754,78600.0
2008-05-12 11:00:00,65.15,65.21,65.11,65.2,104300.0,39.6754,39.7119,39.651,39.7058,104300.0
2008-05-12 11:05:00,65.2,65.21,65.11,65.12,77400.0,39.7058,39.7119,39.651,39.6571,77400.0
2008-05-12 11:10:00,65.13,65.17,65.11,65.15,75400.0,39.6632,39.6875,39.651,39.6754,75400.0
2008-05-12 11:15:00,65.15,65.16,65.11,65.14,72700.0,39.6754,39.6814,39.651,39.6693,72700.0
2008-05-12 11:20:00,65.15,65.25,65.14,65.25,256500.0,39.6754,39.7363,39.6693,39.7363,256500.0
2008-05-12 11:25:00,65.25,65.25,65.15,65.22,96500.0,39.7363,39.7363,39.6754,39.718,96500.0
2008-05-12 11:30:00,65.21,65.23,65.16,65.17,70500.0,39.7119,39.7241,39.6814,39.6875,70500.0
2008-05-12 11:35:00,65.16,65.19,65.16,65.19,57200.0,39.6814,39.6997,39.6814,39.6997,57200.0
2008-05-12 11:40:00,65.18,65.2,65.1,65.12,174900.0,39.6936,39.7058,39.6449,39.6571,174900.0
2008-05-12 11:45:00,65.12,65.14,65.09,65.13,83600.0,39.6571,39.6693,39.6388,39.6632,83600.0
2008-05-12 11:50:00,65.13,65.18,65.1,65.13,168200.0,39.6632,39.6936,39.6449,39.6632,168200.0
2008-05-12 11:55:00,65.14,65.2,65.13,65.19,81700.0,39.6693,39.7058,39.6632,39.6997,81700.0
2008-05-12 12:00:00,65.19,65.3,65.18,65.28,83300.0,39.6997,39.7667,39.6936,39.7545,83300.0
2008-05-12 12:05:00,65.28,65.29,65.13,65.17,108000.0,39.7545,39.7606,39.6632,39.6875,108000.0
2008-05-12 12:10:00,65.16,65.19,65.11,65.11,81000.0,39.6814,39.6997,39.651,39.651,81000.0
2008-05-12 12:15:00,65.11,65.2,65.05,65.07,136300.0,39.651,39.7058,39.6145,39.6266,136300.0
2008-05-12 12:20:00,65.07,65.09,65.03,65.05,82800.0,39.6266,39.6388,39.6023,39.6145,82800.0
2008-05-12 12:25:00,65.05,65.08,65.04,65.07,59900.0,39.6145,39.6327,39.6084,39.6266,59900.0
2008-05-12 12:30:00,65.06,65.12,65.05,65.12,63300.0,39.6205,39.6571,39.6145,39.6571,63300.0
2008-05-12 12:35:00,65.13,65.15,65.04,65.06,95600.0,39.6632,39.6754,39.6084,39.6205,95600.0
2008-05-12 12:40:00,65.07,65.09,65.05,65.08,50600.0,39.6266,39.6388,39.6145,39.6327,50600.0
2008-05-12 12:45:00,65.08,65.11,65.05,65.05,73000.0,39.6327,39.651,39.6145,39.6145,73000.0
2008-05-12 12:50:00,65.06,65.06,65.04,65.06,54800.0,39.6205,39.6205,39.6084,39.6205,54800.0
2008-05-12 12:55:00,65.06,65.09,65.04,65.05,109900.0,39.6205,39.6388,39.6084,39.6145,109900.0
2008-05-12 13:00:00,65.05,65.07,65.02,65.03,112000.0,39.6145,39.6266,39.5962,39.6023,112000.0
2008-05-12 13:05:00,65.03,65.06,65.02,65.03,103500.0,39.6023,39.6205,39.5962,39.6023,103500.0
2008-05-12 13:10:00,65.03,65.08,65.03,65.08,89100.0,39.6023,39.6327,39.6023,39.6327,89100.0
2008-05-12 13:15:00,65.08,65.08,65.04,65.07,71000.0,39.6327,39.6327,39.6084,39.6266,71000.0
2008-05-12 13:20:00,65.08,65.1,65.06,65.1,66800.0,39.6327,39.6449,39.6205,39.6449,66800.0
2008-05-12 13:25:00,65.1,65.14,65.09,65.1,117300.0,39.6449,39.6693,39.6388,39.6449,117300.0
2008-05-12 13:30:00,65.11,65.16,65.08,65.16,86800.0,39.651,39.6814,39.6327,39.6814,86800.0
2008-05-12 13:35:00,65.15,65.16,65.09,65.15,72000.0,39.6754,39.6814,39.6388,39.6754,72000.0
2008-05-12 13:40:00,65.15,65.21,65.15,65.19,88600.0,39.6754,39.7119,39.6754,39.6997,88600.0
2008-05-12 13:45:00,65.18,65.23,65.18,65.23,70500.0,39.6936,39.7241,39.6936,39.7241,70500.0
2008-05-12 13:50:00,65.22,65.22,65.15,65.15,92900.0,39.718,39.718,39.6754,39.6754,92900.0
2008-05-12 13:55:00,65.15,65.17,65.09,65.12,119700.0,39.6754,39.6875,39.6388,39.6571,119700.0
2008-05-12 14:00:00,65.12,65.13,65.04,65.09,127000.0,39.6571,39.6632,39.6084,39.6388,127000.0
2008-05-12 14:05:00,65.08,65.1,65.04,65.07,75600.0,39.6327,39.6449,39.6084,39.6266,75600.0
2008-05-12 14:10:00,65.07,65.09,65.01,65.05,145500.0,39.6266,39.6388,39.5901,39.6145,145500.0
2008-05-12 14:15:00,65.05,65.06,65.0,65.01,196500.0,39.6145,39.6205,39.584,39.5901,196500.0
2008-05-12 14:20:00,65.01,65.07,65.01,65.06,90400.0,39.5901,39.6266,39.5901,39.6205,90400.0
2008-05-12 14:25:00,65.06,65.19,65.06,65.19,202300.0,39.6205,39.6997,39.6205,39.6997,202300.0
2008-05-12 14:30:00,65.19,65.2,65.15,65.18,89000.0,39.6997,39.7058,39.6754,39.6936,89000.0
2008-05-12 14:35:00,65.18,65.23,65.14,65.21,134200.0,39.6936,39.7241,39.6693,39.7119,134200.0
2008-05-12 14:40:00,65.2,65.24,65.2,65.22,106800.0,39.7058,39.7302,39.7058,39.718,106800.0
2008-05-12 14:45:00,65.22,65.25,65.16,65.2,107600.0,39.718,39.7363,39.6814,39.7058,107600.0
2008-05-12 14:50:00,65.2,65.23,65.18,65.2,124300.0,39.7058,39.7241,39.6936,39.7058,124300.0
2008-05-12 14:55:00,65.2,65.23,65.17,65.2,122600.0,39.7058,39.7241,39.6875,39.7058,122600.0
2008-05-12 15:00:00,65.2,65.3,65.18,65.3,232200.0,39.7058,39.7667,39.6936,39.7667,232200.0
2008-05-12 15:05:00,65.31,65.32,65.19,65.21,435600.0,39.7728,39.7789,39.6997,39.7119,435600.0
2008-05-12 15:10:00,65.21,65.25,65.16,65.21,185800.0,39.7119,39.7363,39.6814,39.7119,185800.0
2008-05-12 15:15:00,65.21,65.3,65.2,65.25,152900.0,39.7119,39.7667,39.7058,39.7363,152900.0
2008-05-12 15:20:00,65.25,65.29,65.24,65.26,128100.0,39.7363,39.7606,39.7302,39.7423,128100.0
2008-05-12 15:25:00,65.27,65.27,65.22,65.25,188100.0,39.7484,39.7484,39.718,39.7363,188100.0
2008-05-12 15:30:00,65.26,65.36,65.24,65.35,271500.0,39.7423,39.8032,39.7302,39.7972,271500.0
2008-05-12 15:35:00,65.35,65.41,65.34,65.41,239900.0,39.7972,39.8337,39.7911,39.8337,239900.0
2008-05-12 15:40:00,65.41,65.41,65.34,65.38,251200.0,39.8337,39.8337,39.7911,39.8154,251200.0
2008-05-12 15:45:00,65.37,65.41,65.35,65.4,262500.0,39.8093,39.8337,39.7972,39.8276,262500.0
2008-05-12 15:50:00,65.4,65.4,65.31,65.34,363600.0,39.8276,39.8276,39.7728,39.7911,363600.0
2008-05-12 15:55:00,65.34,65.4,65.34,65.36,380100.0,39.7911,39.8276,39.7911,39.8032,380100.0
2008-05-13 09:30:00,65.57,66.12,65.5,65.96,367300.0,39.9311,40.2661,39.8885,40.1686,367300.0
2008-05-13 09:35:00,65.96,65.98,65.81,65.84,224700.0,40.1686,40.1808,40.0773,40.0956,224700.0
2008-05-13 09:40:00,65.83,65.85,65.59,65.71,179500.0,40.0895,40.1016,39.9433,40.0164,179500.0
2008-05-13 09:45:00,65.7,65.74,65.64,65.71,110000.0,40.0103,40.0347,39.9738,40.0164,110000.0
2008-05-13 09:50:00,65.71,65.78,65.7,65.74,186800.0,40.0164,40.059,40.0103,40.0347,186800.0
2008-05-13 09:55:00,65.74,65.74,65.64,65.66,105100.0,40.0347,40.0347,39.9738,39.9859,105100.0
2008-05-13 10:00:00,65.67,65.74,65.54,65.55,225600.0,39.992,40.0347,39.9129,39.9189,225600.0
2008-05-13 10:05:00,65.55,65.56,65.43,65.45,357000.0,39.9189,39.925,39.8459,39.8581,357000.0
2008-05-13 10:10:00,65.45,65.5,65.36,65.46,195400.0,39.8581,39.8885,39.8032,39.8641,195400.0
2008-05-13 10:15:00,65.46,65.51,65.46,65.49,166500.0,39.8641,39.8946,39.8641,39.8824,166500.0
2008-05-13 10:20:00,65.5,65.57,65.49,65.53,162700.0,39.8885,39.9311,39.8824,39.9068,162700.0
2008-05-13 10:25:00,65.52,65.59,65.51,65.57,178900.0,39.9007,39.9433,39.8946,39.9311,178900.0
2008-05-13 10:30:00,65.57,65.6,65.52,65.54,177400.0,39.9311,39.9494,39.9007,39.9129,177400.0
2008-05-13 10:35:00,65.55,65.61,65.54,65.55,123400.0,39.9189,39.9555,39.9129,39.9189,123400.0
2008-05-13 10:40:00,65.55,65.55,65.52,65.53,77100.0,39.9189,39.9189,39.9007,39.9068,77100.0
2008-05-13 10:45:00,65.52,65.53,65.29,65.32,197100.0,39.9007,39.9068,39.7606,39.7789,197100.0
2008-05-13 10:50:00,65.31,65.38,65.29,65.37,84100.0,39.7728,39.8154,39.7606,39.8093,84100.0
2008-05-13 10:55:00,65.37,65.42,65.34,65.41,77400.0,39.8093,39.8398,39.7911,39.8337,77400.0
2008-05-13 11:00:00,65.41,65.42,65.35,65.41,190300.0,39.8337,39.8398,39.7972,39.8337,190300.0
2008-05-13 11:05:00,65.41,65.45,65.33,65.39,148700.0,39.8337,39.8581,39.785,39.8215,148700.0
2008-05-13 11:10:00,65.38,65.41,65.35,65.38,140800.0,39.8154,39.8337,39.7972,39.8154,140800.0
2008-05-13 11:15:00,65.39,65.39,65.25,65.29,196700.0,39.8215,39.8215,39.7363,39.7606,196700.0
2008-05-13 11:20:00,65.29,65.37,65.28,65.37,127700.0,39.7606,39.8093,39.7545,39.8093,127700.0
2008-05-13 11:25:00,65.37,65.43,65.36,65.42,71400.0,39.8093,39.8459,39.8032,39.8398,71400.0
2008-05-13 11:30:00,65.42,65.48,65.37,65.45,124600.0,39.8398,39.8763,39.8093,39.8581,124600.0
2008-05-13 11:35:00,65.45,65.46,65.38,65.41,155000.0,39.8581,39.8641,39.8154,39.8337,155000.0
2008-05-13 11:40:00,65.41,65.43,65.38,65.43,132900.0,39.8337,39.8459,39.8154,39.8459,132900.0
2008-05-13 11:45:00,65.43,65.47,65.38,65.38,89100.0,39.8459,39.8702,39.8154,39.8154,89100.0
2008-05-13 11:50:00,65.38,65.46,65.38,65.44,87900.0,39.8154,39.8641,39.8154,39.852,87900.0
2008-05-13 11:55:00,65.45,65.49,65.42,65.48,67900.0,39.8581,39.8824,39.8398,39.8763,67900.0
2008-05-13 12:00:00,65.48,65.53,65.46,65.48,97300.0,39.8763,39.9068,39.8641,39.8763,97300.0
2008-05-13 12:05:00,65.48,65.54,65.45,65.52,155600.0,39.8763,39.9129,39.8581,39.9007,155600.0
2008-05-13 12:10:00,65.53,65.53,65.37,65.4,152600.0,39.9068,39.9068,39.8093,39.8276,152600.0
2008-05-13 12:15:00,65.4,65.51,65.39,65.51,91200.0,39.8276,39.8946,39.8215,39.8946,91200.0
2008-05-13 12:20:00,65.5,65.55,65.5,65.5,69900.0,39.8885,39.9189,39.8885,39.8885,69900.0
2008-05-13 12:25:00,65.5,65.54,65.46,65.46,121600.0,39.8885,39.9129,39.8641,39.8641,121600.0
2008-05-13 12:30:00,65.46,65.49,65.39,65.45,143700.0,39.8641,39.8824,39.8215,39.8581,143700.0
2008-05-13 12:35:00,65.44,65.47,65.36,65.39,93800.0,39.852,39.8702,39.8032,39.8215,93800.0
2008-05-13 12:40:00,65.4,65.4,65.34,65.36,71700.0,39.8276,39.8276,39.7911,39.8032,71700.0
2008-05-13 12:45:00,65.35,65.37,65.29,65.34,80800.0,39.7972,39.8093,39.7606,39.7911,80800.0
2008-05-13 12:50:00,65.35,65.36,65.25,65.26,103900.0,39.7972,39.8032,39.7363,39.7423,103900.0
2008-05-13 12:55:00,65.26,65.3,65.26,65.3,52500.0,39.7423,39.7667,39.7423,39.7667,52500.0
2008-05-13 13:00:00,65.31,65.32,65.26,65.3,105400.0,39.7728,39.7789,39.7423,39.7667,105400.0
2008-05-13 13:05:00,65.3,65.33,65.26,65.33,73300.0,39.7667,39.785,39.7423,39.785,73300.0
2008-05-13 13:10:00,65.33,65.35,65.29,65.34,57300.0,39.785,39.7972,39.7606,39.7911,57300.0
2008-05-13 13:15:00,65.34,65.36,65.29,65.34,97700.0,39.7911,39.8032,39.7606,39.7911,97700.0
2008-05-13 13:20:00,65.34,65.37,65.32,65.34,58600.0,39.7911,39.8093,39.7789,39.7911,58600.0
2008-05-13 13:25:00,65.34,65.35,65.3,65.34,46400.0,39.7911,39.7972,39.7667,39.7911,46400.0
2008-05-13 13:30:00,65.35,65.38,65.33,65.36,91800.0,39.7972,39.8154,39.785,39.8032,91800.0
2008-05-13 13:35:00,65.36,65.44,65.34,65.43,95000.0,39.8032,39.852,39.7911,39.8459,95000.0
2008-05-13 13:40:00,65.44,65.47,65.43,65.46,54900.0,39.852,39.8702,39.8459,39.8641,54900.0
2008-05-13 13:45:00,65.46,65.47,65.41,65.45,64100.0,39.8641,39.8702,39.8337,39.8581,64100.0
2008-05-13 13:50:00,65.44,65.49,65.44,65.49,59800.0,39.852,39.8824,39.852,39.8824,59800.0
2008-05-13 13:55:00,65.49,65.49,65.41,65.42,73200.0,39.8824,39.8824,39.8337,39.8398,73200.0
2008-05-13 14:00:00,65.42,65.49,65.42,65.46,70700.0,39.8398,39.8824,39.8398,39.8641,70700.0
2008-05-13 14:05:00,65.46,65.47,65.45,65.45,37400.0,39.8641,39.8702,39.8581,39.8581,37400.0
2008-05-13 14:10:00,65.45,65.46,65.37,65.41,68000.0,39.8581,39.8641,39.8093,39.8337,68000.0
2008-05-13 14:15:00,65.4,65.45,65.4,65.45,44500.0,39.8276,39.8581,39.8276,39.8581,44500.0
2008-05-13 14:20:00,65.45,65.45,65.33,65.33,96300.0,39.8581,39.8581,39.785,39.785,96300.0
2008-05-13 14:25:00,65.34,65.45,65.33,65.39,88500.0,39.7911,39.8581,39.785,39.8215,88500.0
2008-05-13 14:30:00,65.39,65.45,65.37,65.45,102600.0,39.8215,39.8581,39.8093,39.8581,102600.0
2008-05-13 14:35:00,65.44,65.45,65.42,65.45,57500.0,39.852,39.8581,39.8398,39.8581,57500.0
2008-05-13 14:40:00,65.44,65.46,65.43,65.46,83800.0,39.852,39.8641,39.8459,39.8641,83800.0
2008-05-13 14:45:00,65.47,65.47,65.44,65.46,118700.0,39.8702,39.8702,39.852,39.8641,118700.0
2008-05-13 14:50:00,65.46,65.54,65.46,65.54,87600.0,39.8641,39.9129,39.8641,39.9129,87600.0
2008-05-13 14:55:00,65.53,65.59,65.53,65.58,160000.0,39.9068,39.9433,39.9068,39.9372,160000.0
2008-05-13 15:00:00,65.58,65.69,65.57,65.68,179800.0,39.9372,40.0042,39.9311,39.9981,179800.0
2008-05-13 15:05:00,65.68,65.69,65.57,65.6,154300.0,39.9981,40.0042,39.9311,39.9494,154300.0
2008-05-13 15:10:00,65.6,65.65,65.53,65.56,215700.0,39.9494,39.9798,39.9068,39.925,215700.0
2008-05-13 15:15:00,65.56,65.6,65.55,65.6,83500.0,39.925,39.9494,39.9189,39.9494,83500.0
2008-05-13 15:20:00,65.6,65.68,65.59,65.63,270900.0,39.9494,39.9981,39.9433,39.9677,270900.0
2008-05-13 15:25:00,65.64,65.73,65.63,65.73,248000.0,39.9738,40.0286,39.9677,40.0286,248000.0
2008-05-13 15:30:00,65.73,65.78,65.72,65.76,275000.0,40.0286,40.059,40.0225,40.0468,275000.0
2008-05-13 15:35:00,65.75,65.76,65.69,65.72,205700.0,40.0407,40.0468,40.0042,40.0225,205700.0
2008-05-13 15:40:00,65.72,65.73,65.67,65.69,152700.0,40.0225,40.0286,39.992,40.0042,152700.0
2008-05-13 15:45:00,65.69,65.72,65.63,65.7,274500.0,40.0042,40.0225,39.9677,40.0103,274500.0
2008-05-13 15:50:00,65.7,65.77,65.69,65.75,285900.0,40.0103,40.0529,40.0042,40.0407,285900.0
2008-05-13 15:55:00,65.75,65.78,65.71,65.75,381100.0,40.0407,40.059,40.0164,40.0407,381100.0
2008-05-14 09:30:00,65.93,65.99,65.84,65.9,277300.0,40.1504,40.1869,40.0956,40.1321,277300.0
2008-05-14 09:35:00,65.91,66.08,65.88,66.0,268200.0,40.1382,40.2417,40.1199,40.193,268200.0
2008-05-14 09:40:00,65.99,66.3,65.99,66.24,210900.0,40.1869,40.3757,40.1869,40.3391,210900.0
2008-05-14 09:45:00,66.23,66.35,66.17,66.34,220500.0,40.3331,40.4061,40.2965,40.4,220500.0
2008-05-14 09:50:00,66.34,66.49,66.3,66.34,220200.0,40.4,40.4914,40.3757,40.4,220200.0
2008-05-14 09:55:00,66.34,66.4,66.29,66.31,124300.0,40.4,40.4366,40.3696,40.3818,124300.0
2008-05-14 10:00:00,66.32,66.32,66.2,66.21,135600.0,40.3879,40.3879,40.3148,40.3209,135600.0
2008-05-14 10:05:00,66.2,66.34,66.19,66.31,193900.0,40.3148,40.4,40.3087,40.3818,193900.0
2008-05-14 10:10:00,66.32,66.33,66.23,66.25,456100.0,40.3879,40.394,40.3331,40.3452,456100.0
2008-05-14 10:15:00,66.25,66.26,66.19,66.21,196800.0,40.3452,40.3513,40.3087,40.3209,196800.0
2008-05-14 10:20:00,66.21,66.24,66.18,66.19,84300.0,40.3209,40.3391,40.3026,40.3087,84300.0
2008-05-14 10:25:00,66.2,66.26,66.17,66.23,243500.0,40.3148,40.3513,40.2965,40.3331,243500.0
2008-05-14 10:30:00,66.23,66.32,66.18,66.28,229300.0,40.3331,40.3879,40.3026,40.3635,229300.0
2008-05-14 10:35:00,66.27,66.33,66.25,66.28,245800.0,40.3574,40.394,40.3452,40.3635,245800.0
2008-05-14 10:40:00,66.27,66.28,66.21,66.25,147800.0,40.3574,40.3635,40.3209,40.3452,147800.0
2008-05-14 10:45:00,66.25,66.25,66.16,66.19,116200.0,40.3452,40.3452,40.2904,40.3087,116200.0
2008-05-14 10:50:00,66.19,66.19,66.15,66.16,76000.0,40.3087,40.3087,40.2843,40.2904,76000.0
2008-05-14 10:55:00,66.15,66.17,66.07,66.07,140200.0,40.2843,40.2965,40.2356,40.2356,140200.0
2008-05-14 11:00:00,66.07,66.1,65.98,66.0,303700.0,40.2356,40.2539,40.1808,40.193,303700.0
2008-05-14 11:05:00,65.99,66.01,65.98,66.01,89400.0,40.1869,40.1991,40.1808,40.1991,89400.0
2008-05-14 11:10:00,66.0,66.01,65.92,65.93,180000.0,40.193,40.1991,40.1443,40.1504,180000.0
2008-05-14 11:15:00,65.92,65.95,65.85,65.85,102500.0,40.1443,40.1625,40.1016,40.1016,102500.0
2008-05-14 11:20:00,65.85,65.92,65.81,65.85,143600.0,40.1016,40.1443,40.0773,40.1016,143600.0
2008-05-14 11:25:00,65.85,65.97,65.85,65.96,89900.0,40.1016,40.1747,40.1016,40.1686,89900.0
2008-05-14 11:30:00,65.95,66.04,65.95,66.03,61700.0,40.1625,40.2174,40.1625,40.2113,61700.0
2008-05-14 11:35:00,66.03,66.05,66.0,66.0,58100.0,40.2113,40.2234,40.193,40.193,58100.0
2008-05-14 11:40:00,66.0,66.01,65.94,65.94,138600.0,40.193,40.1991,40.1565,40.1565,138600.0
2008-05-14 11:45:00,65.94,65.99,65.93,65.98,70000.0,40.1565,40.1869,40.1504,40.1808,70000.0
2008-05-14 11:50:00,65.97,66.0,65.86,65.88,69700.0,40.1747,40.193,40.1077,40.1199,69700.0
2008-05-14 11:55:00,65.87,65.89,65.85,65.86,52200.0,40.1138,40.126,40.1016,40.1077,52200.0
2008-05-14 12:00:00,65.85,65.93,65.85,65.93,68300.0,40.1016,40.1504,40.1016,40.1504,68300.0
2008-05-14 12:05:00,65.94,65.99,65.94,65.95,108600.0,40.1565,40.1869,40.1565,40.1625,108600.0
2008-05-14 12:10:00,65.95,65.98,65.73,65.97,129300.0,40.1625,40.1808,40.0286,40.1747,129300.0
2008-05-14 12:15:00,65.97,65.98,65.92,65.94,69200.0,40.1747,40.1808,40.1443,40.1565,69200.0
2008-05-14 12:20:00,65.93,65.94,65.89,65.91,88200.0,40.1504,40.1565,40.126,40.1382,88200.0
2008-05-14 12:25:00,65.9,65.93,65.84,65.87,195100.0,40.1321,40.1504,40.0956,40.1138,195100.0
2008-05-14 12:30:00,65.87,65.87,65.82,65.82,63900.0,40.1138,40.1138,40.0834,40.0834,63900.0
2008-05-14 12:35:00,65.82,65.83,65.68,65.77,122500.0,40.0834,40.0895,39.9981,40.0529,122500.0
2008-05-14 12:40:00,65.76,65.77,65.67,65.67,124200.0,40.0468,40.0529,39.992,39.992,124200.0
2008-05-14 12:45:00,65.68,65.76,65.67,65.75,102000.0,39.9981,40.0468,39.992,40.0407,102000.0
2008-05-14 12:50:00,65.75,65.76,65.71,65.74,108400.0,40.0407,40.0468,40.0164,40.0347,108400.0
2008-05-14 12:55:00,65.74,65.75,65.72,65.75,67800.0,40.0347,40.0407,40.0225,40.0407,67800.0
2008-05-14 13:00:00,65.75,65.75,65.7,65.74,96200.0,40.0407,40.0407,40.0103,40.0347,96200.0
2008-05-14 13:05:00,65.74,65.76,65.73,65.75,193600.0,40.0347,40.0468,40.0286,40.0407,193600.0
2008-05-14 13:10:00,65.74,65.77,65.72,65.74,146100.0,40.0347,40.0529,40.0225,40.0347,146100.0
2008-05-14 13:15:00,65.74,65.76,65.72,65.74,109600.0,40.0347,40.0468,40.0225,40.0347,109600.0
2008-05-14 13:20:00,65.74,65.76,65.74,65.74,92200.0,40.0347,40.0468,40.0347,40.0347,92200.0
2008-05-14 13:25:00,65.75,65.76,65.74,65.75,88400.0,40.0407,40.0468,40.0347,40.0407,88400.0
2008-05-14 13:30:00,65.75,65.77,65.74,65.77,137600.0,40.0407,40.0529,40.0347,40.0529,137600.0
2008-05-14 13:35:00,65.76,65.76,65.74,65.75,81100.0,40.0468,40.0468,40.0347,40.0407,81100.0
2008-05-14 13:40:00,65.75,65.76,65.74,65.74,104000.0,40.0407,40.0468,40.0347,40.0347,104000.0
2008-05-14 13:45:00,65.75,65.76,65.74,65.75,155800.0,40.0407,40.0468,40.0347,40.0407,155800.0
2008-05-14 13:50:00,65.74,65.76,65.73,65.75,85500.0,40.0347,40.0468,40.0286,40.0407,85500.0
2008-05-14 13:55:00,65.75,65.75,65.74,65.75,75100.0,40.0407,40.0407,40.0347,40.0407,75100.0
2008-05-14 14:00:00,65.75,65.76,65.74,65.75,100600.0,40.0407,40.0468,40.0347,40.0407,100600.0
2008-05-14 14:05:00,65.74,65.76,65.74,65.75,81500.0,40.0347,40.0468,40.0347,40.0407,81500.0
2008-05-14 14:10:00,65.75,65.76,65.74,65.75,111800.0,40.0407,40.0468,40.0347,40.0407,111800.0
2008-05-14 14:15:00,65.74,65.76,65.74,65.75,191400.0,40.0347,40.0468,40.0347,40.0407,191400.0
2008-05-14 14:20:00,65.75,65.75,65.74,65.75,70000.0,40.0407,40.0407,40.0347,40.0407,70000.0
2008-05-14 14:25:00,65.74,65.9,65.74,65.85,218100.0,40.0347,40.1321,40.0347,40.1016,218100.0
2008-05-14 14:30:00,65.86,65.89,65.81,65.81,146400.0,40.1077,40.126,40.0773,40.0773,146400.0
2008-05-14 14:35:00,65.81,65.84,65.74,65.76,141200.0,40.0773,40.0956,40.0347,40.0468,141200.0
2008-05-14 14:40:00,65.76,65.83,65.75,65.77,101800.0,40.0468,40.0895,40.0407,40.0529,101800.0
2008-05-14 14:45:00,65.77,65.78,65.74,65.74,187400.0,40.0529,40.059,40.0347,40.0347,187400.0
2008-05-14 14:50:00,65.74,65.75,65.7,65.75,108600.0,40.0347,40.0407,40.0103,40.0407,108600.0
2008-05-14 14:55:00,65.75,65.75,65.7,65.72,94700.0,40.0407,40.0407,40.0103,40.0225,94700.0
2008-05-14 15:00:00,65.72,65.74,65.69,65.7,231300.0,40.0225,40.0347,40.0042,40.0103,231300.0
2008-05-14 15:05:00,65.7,65.7,65.63,65.67,214400.0,40.0103,40.0103,39.9677,39.992,214400.0
2008-05-14 15:10:00,65.68,65.7,65.63,65.7,213300.0,39.9981,40.0103,39.9677,40.0103,213300.0
2008-05-14 15:15:00,65.7,65.7,65.63,65.66,224300.0,40.0103,40.0103,39.9677,39.9859,224300.0
2008-05-14 15:20:00,65.66,65.67,65.6,65.61,217100.0,39.9859,39.992,39.9494,39.9555,217100.0
2008-05-14 15:25:00,65.62,65.62,65.57,65.59,205800.0,39.9616,39.9616,39.9311,39.9433,205800.0
2008-05-14 15:30:00,65.6,65.6,65.54,65.59,195000.0,39.9494,39.9494,39.9129,39.9433,195000.0
2008-05-14 15:35:00,65.6,65.61,65.58,65.6,243200.0,39.9494,39.9555,39.9372,39.9494,243200.0
2008-05-14 15:40:00,65.6,65.61,65.43,65.44,548800.0,39.9494,39.9555,39.8459,39.852,548800.0
2008-05-14 15:45:00,65.43,65.48,65.39,65.48,322200.0,39.8459,39.8763,39.8215,39.8763,322200.0
2008-05-14 15:50:00,65.48,65.49,65.37,65.44,296000.0,39.8763,39.8824,39.8093,39.852,296000.0
2008-05-14 15:55:00,65.43,65.52,65.39,65.46,537400.0,39.8459,39.9007,39.8215,39.8641,537400.0
2008-05-15 09:30:00,65.28,65.45,65.12,65.22,425000.0,39.7545,39.8581,39.6571,39.718,425000.0
2008-05-15 09:35:00,65.23,65.29,65.2,65.21,103700.0,39.7241,39.7606,39.7058,39.7119,103700.0
2008-05-15 09:40:00,65.2,65.37,65.19,65.36,168500.0,39.7058,39.8093,39.6997,39.8032,168500.0
2008-05-15 09:45:00,65.36,65.36,65.29,65.3,90900.0,39.8032,39.8032,39.7606,39.7667,90900.0
2008-05-15 09:50:00,65.31,65.4,65.29,65.38,107300.0,39.7728,39.8276,39.7606,39.8154,107300.0
2008-05-15 09:55:00,65.38,65.38,65.15,65.27,236400.0,39.8154,39.8154,39.6754,39.7484,236400.0
2008-05-15 10:00:00,65.27,65.36,65.25,65.3,201800.0,39.7484,39.8032,39.7363,39.7667,201800.0
2008-05-15 10:05:00,65.3,65.47,65.29,65.41,185300.0,39.7667,39.8702,39.7606,39.8337,185300.0
2008-05-15 10:10:00,65.41,65.5,65.4,65.48,162900.0,39.8337,39.8885,39.8276,39.8763,162900.0
2008-05-15 10:15:00,65.48,65.62,65.48,65.61,157000.0,39.8763,39.9616,39.8763,39.9555,157000.0
2008-05-15 10:20:00,65.61,65.71,65.59,65.63,206500.0,39.9555,40.0164,39.9433,39.9677,206500.0
2008-05-15 10:25:00,65.63,65.63,65.52,65.57,159800.0,39.9677,39.9677,39.9007,39.9311,159800.0
2008-05-15 10:30:00,65.58,65.74,65.57,65.71,187900.0,39.9372,40.0347,39.9311,40.0164,187900.0
2008-05-15 10:35:00,65.72,65.74,65.68,65.68,158700.0,40.0225,40.0347,39.9981,39.9981,158700.0
2008-05-15 10:40:00,65.68,65.77,65.68,65.76,167100.0,39.9981,40.0529,39.9981,40.0468,167100.0
2008-05-15 10:45:00,65.76,65.86,65.76,65.85,207400.0,40.0468,40.1077,40.0468,40.1016,207400.0
2008-05-15 10:50:00,65.85,65.89,65.79,65.82,227800.0,40.1016,40.126,40.0651,40.0834,227800.0
2008-05-15 10:55:00,65.82,65.89,65.82,65.82,139900.0,40.0834,40.126,40.0834,40.0834,139900.0
2008-05-15 11:00:00,65.82,65.91,65.82,65.91,114200.0,40.0834,40.1382,40.0834,40.1382,114200.0
2008-05-15 11:05:00,65.91,65.91,65.79,65.8,107400.0,40.1382,40.1382,40.0651,40.0712,107400.0
2008-05-15 11:10:00,65.8,65.8,65.75,65.77,108900.0,40.0712,40.0712,40.0407,40.0529,108900.0
2008-05-15 11:15:00,65.78,65.81,65.75,65.8,119300.0,40.059,40.0773,40.0407,40.0712,119300.0
2008-05-15 11:20:00,65.79,65.82,65.78,65.8,62900.0,40.0651,40.0834,40.059,40.0712,62900.0
2008-05-15 11:25:00,65.81,65.83,65.77,65.81,89000.0,40.0773,40.0895,40.0529,40.0773,89000.0
2008-05-15 11:30:00,65.81,65.9,65.81,65.85,87300.0,40.0773,40.1321,40.0773,40.1016,87300.0
2008-05-15 11:35:00,65.86,65.86,65.78,65.79,63200.0,40.1077,40.1077,40.059,40.0651,63200.0
2008-05-15 11:40:00,65.79,65.8,65.74,65.77,79700.0,40.0651,40.0712,40.0347,40.0529,79700.0
2008-05-15 11:45:00,65.78,65.86,65.77,65.77,96200.0,40.059,40.1077,40.0529,40.0529,96200.0
2008-05-15 11:50:00,65.77,65.82,65.74,65.81,113600.0,40.0529,40.0834,40.0347,40.0773,113600.0
2008-05-15 11:55:00,65.81,65.86,65.8,65.85,70700.0,40.0773,40.1077,40.0712,40.1016,70700.0
2008-05-15 12:00:00,65.86,65.89,65.83,65.88,91000.0,40.1077,40.126,40.0895,40.1199,91000.0
2008-05-15 12:05:00,65.88,65.95,65.88,65.92,102300.0,40.1199,40.1625,40.1199,40.1443,102300.0
2008-05-15 12:10:00,65.91,65.97,65.89,65.9,129400.0,40.1382,40.1747,40.126,40.1321,129400.0
2008-05-15 12:15:00,65.9,65.99,65.88,65.98,82700.0,40.1321,40.1869,40.1199,40.1808,82700.0
2008-05-15 12:20:00,65.98,66.03,65.98,65.99,131600.0,40.1808,40.2113,40.1808,40.1869,131600.0
2008-05-15 12:25:00,65.99,66.05,65.93,66.04,160700.0,40.1869,40.2234,40.1504,40.2174,160700.0
2008-05-15 12:30:00,66.04,66.06,65.97,65.98,70300.0,40.2174,40.2295,40.1747,40.1808,70300.0
2008-05-15 12:35:00,65.98,66.1,65.96,66.08,60600.0,40.1808,40.2539,40.1686,40.2417,60600.0
2008-05-15 12:40:00,66.09,66.09,66.0,66.01,121200.0,40.2478,40.2478,40.193,40.1991,121200.0
2008-05-15 12:45:00,66.02,66.07,66.02,66.05,103700.0,40.2052,40.2356,40.2052,40.2234,103700.0
2008-05-15 12:50:00,66.05,66.07,66.02,66.04,45000.0,40.2234,40.2356,40.2052,40.2174,45000.0
2008-05-15 12:55:00,66.04,66.12,66.03,66.12,75500.0,40.2174,40.2661,40.2113,40.2661,75500.0
2008-05-15 13:00:00,66.11,66.21,66.07,66.21,117000.0,40.26,40.3209,40.2356,40.3209,117000.0
2008-05-15 13:05:00,66.2,66.25,66.13,66.16,112300.0,40.3148,40.3452,40.2722,40.2904,112300.0
2008-05-15 13:10:00,66.16,66.19,66.13,66.17,73700.0,40.2904,40.3087,40.2722,40.2965,73700.0
2008-05-15 13:15:00,66.18,66.24,66.14,66.19,111200.0,40.3026,40.3391,40.2782,40.3087,111200.0
2008-05-15 13:20:00,66.19,66.21,66.17,66.2,80300.0,40.3087,40.3209,40.2965,40.3148,80300.0
2008-05-15 13:25:00,66.2,66.26,66.19,66.21,133900.0,40.3148,40.3513,40.3087,40.3209,133900.0
2008-05-15 13:30:00,66.22,66.25,66.21,66.21,50200.0,40.327,40.3452,40.3209,40.3209,50200.0
2008-05-15 13:35:00,66.21,66.21,66.04,66.06,143800.0,40.3209,40.3209,40.2174,40.2295,143800.0
2008-05-15 13:40:00,66.05,66.11,66.03,66.1,79500.0,40.2234,40.26,40.2113,40.2539,79500.0
2008-05-15 13:45:00,66.1,66.18,66.1,66.14,70900.0,40.2539,40.3026,40.2539,40.2782,70900.0
2008-05-15 13:50:00,66.14,66.15,66.09,66.1,99200.0,40.2782,40.2843,40.2478,40.2539,99200.0
2008-05-15 13:55:00,66.09,66.16,66.05,66.13,90400.0,40.2478,40.2904,40.2234,40.2722,90400.0
2008-05-15 14:00:00,66.14,66.17,66.12,66.13,39900.0,40.2782,40.2965,40.2661,40.2722,39900.0
2008-05-15 14:05:00,66.14,66.24,66.13,66.22,71800.0,40.2782,40.3391,40.2722,40.327,71800.0
2008-05-15 14:10:00,66.23,66.27,66.2,66.27,117700.0,40.3331,40.3574,40.3148,40.3574,117700.0
2008-05-15 14:15:00,66.27,66.27,66.21,66.21,51400.0,40.3574,40.3574,40.3209,40.3209,51400.0
2008-05-15 14:20:00,66.22,66.23,66.18,66.2,51600.0,40.327,40.3331,40.3026,40.3148,51600.0
2008-05-15 14:25:00,66.2,66.2,66.09,66.1,122400.0,40.3148,40.3148,40.2478,40.2539,122400.0
2008-05-15 14:30:00,66.1,66.14,66.09,66.14,45600.0,40.2539,40.2782,40.2478,40.2782,45600.0
2008-05-15 14:35:00,66.14,66.23,66.13,66.21,93800.0,40.2782,40.3331,40.2722,40.3209,93800.0
2008-05-15 14:40:00,66.2,66.22,66.18,66.22,47900.0,40.3148,40.327,40.3026,40.327,47900.0
2008-05-15 14:45:00,66.21,66.23,66.2,66.22,64300.0,40.3209,40.3331,40.3148,40.327,64300.0
2008-05-15 14:50:00,66.22,66.25,66.17,66.24,107000.0,40.327,40.3452,40.2965,40.3391,107000.0
2008-05-15 14:55:00,66.24,66.3,66.24,66.25,93800.0,40.3391,40.3757,40.3391,40.3452,93800.0
2008-05-15 15:00:00,66.25,66.28,66.25,66.27,131500.0,40.3452,40.3635,40.3452,40.3574,131500.0
2008-05-15 15:05:00,66.27,66.32,66.27,66.29,134000.0,40.3574,40.3879,40.3574,40.3696,134000.0
2008-05-15 15:10:00,66.29,66.32,66.29,66.29,80900.0,40.3696,40.3879,40.3696,40.3696,80900.0
2008-05-15 15:15:00,66.29,66.35,66.29,66.3,102800.0,40.3696,40.4061,40.3696,40.3757,102800.0
2008-05-15 15:20:00,66.3,66.3,66.18,66.27,164500.0,40.3757,40.3757,40.3026,40.3574,164500.0
2008-05-15 15:25:00,66.27,66.3,66.25,66.29,87300.0,40.3574,40.3757,40.3452,40.3696,87300.0
2008-05-15 15:30:00,66.29,66.3,66.23,66.27,149500.0,40.3696,40.3757,40.3331,40.3574,149500.0
2008-05-15 15:35:00,66.27,66.36,66.26,66.29,185000.0,40.3574,40.4122,40.3513,40.3696,185000.0
2008-05-15 15:40:00,66.29,66.36,66.27,66.33,330900.0,40.3696,40.4122,40.3574,40.394,330900.0
2008-05-15 15:45:00,66.33,66.36,66.3,66.34,303100.0,40.394,40.4122,40.3757,40.4,303100.0
2008-05-15 15:50:00,66.35,66.37,66.31,66.33,439700.0,40.4061,40.4183,40.3818,40.394,439700.0
2008-05-15 15:55:00,66.33,66.33,66.21,66.32,515900.0,40.394,40.394,40.3209,40.3879,515900.0
2008-05-16 09:30:00,66.44,66.86,66.43,66.81,2202800.0,40.4609,40.7167,40.4549,40.6863,2202800.0
2008-05-16 09:35:00,66.81,66.85,66.74,66.83,254900.0,40.6863,40.7106,40.6436,40.6984,254900.0
2008-05-16 09:40:00,66.82,66.84,66.61,66.68,180800.0,40.6924,40.7045,40.5645,40.6071,180800.0
2008-05-16 09:45:00,66.68,66.74,66.61,66.73,109900.0,40.6071,40.6436,40.5645,40.6376,109900.0
2008-05-16 09:50:00,66.73,66.95,66.71,66.89,181900.0,40.6376,40.7715,40.6254,40.735,181900.0
2008-05-16 09:55:00,66.88,66.94,66.77,66.84,154000.0,40.7289,40.7654,40.6619,40.7045,154000.0
2008-05-16 10:00:00,66.83,66.97,66.75,66.75,229100.0,40.6984,40.7837,40.6497,40.6497,229100.0
2008-05-16 10:05:00,66.75,66.8,66.75,66.76,120200.0,40.6497,40.6802,40.6497,40.6558,120200.0
2008-05-16 10:10:00,66.76,66.85,66.75,66.76,102200.0,40.6558,40.7106,40.6497,40.6558,102200.0
2008-05-16 10:15:00,66.76,66.76,66.68,66.74,120200.0,40.6558,40.6558,40.6071,40.6436,120200.0
2008-05-16 10:20:00,66.74,66.76,66.58,66.61,194400.0,40.6436,40.6558,40.5462,40.5645,194400.0
2008-05-16 10:25:00,66.62,66.89,66.62,66.89,121800.0,40.5706,40.735,40.5706,40.735,121800.0
2008-05-16 10:30:00,66.89,66.92,66.76,66.78,124400.0,40.735,40.7533,40.6558,40.668,124400.0
2008-05-16 10:35:00,66.78,66.8,66.72,66.78,130800.0,40.668,40.6802,40.6315,40.668,130800.0
2008-05-16 10:40:00,66.78,66.85,66.66,66.66,108900.0,40.668,40.7106,40.5949,40.5949,108900.0
2008-05-16 10:45:00,66.66,66.83,66.63,66.82,137400.0,40.5949,40.6984,40.5767,40.6924,137400.0
2008-05-16 10:50:00,66.82,66.82,66.65,66.68,107400.0,40.6924,40.6924,40.5888,40.6071,107400.0
2008-05-16 10:55:00,66.68,66.68,66.57,66.59,89200.0,40.6071,40.6071,40.5401,40.5523,89200.0
2008-05-16 11:00:00,66.59,66.61,66.55,66.56,119500.0,40.5523,40.5645,40.5279,40.534,119500.0
2008-05-16 11:05:00,66.57,66.6,66.56,66.6,78300.0,40.5401,40.5584,40.534,40.5584,78300.0
2008-05-16 11:10:00,66.6,66.6,66.5,66.53,155800.0,40.5584,40.5584,40.4975,40.5158,155800.0
2008-05-16 11:15:00,66.53,66.56,66.48,66.55,108100.0,40.5158,40.534,40.4853,40.5279,108100.0
2008-05-16 11:20:00,66.55,66.58,66.48,66.51,134300.0,40.5279,40.5462,40.4853,40.5036,134300.0
2008-05-16 11:25:00,66.52,66.65,66.51,66.56,96300.0,40.5097,40.5888,40.5036,40.534,96300.0
2008-05-16 11:30:00,66.56,66.58,66.51,66.55,71700.0,40.534,40.5462,40.5036,40.5279,71700.0
2008-05-16 11:35:00,66.55,66.55,66.44,66.48,128300.0,40.5279,40.5279,40.4609,40.4853,128300.0
2008-05-16 11:40:00,66.47,66.54,66.46,66.47,90000.0,40.4792,40.5218,40.4731,40.4792,90000.0
2008-05-16 11:45:00,66.47,66.56,66.46,66.53,76300.0,40.4792,40.534,40.4731,40.5158,76300.0
2008-05-16 11:50:00,66.53,66.55,66.47,66.48,58400.0,40.5158,40.5279,40.4792,40.4853,58400.0
2008-05-16 11:55:00,66.49,66.51,66.46,66.48,75500.0,40.4914,40.5036,40.4731,40.4853,75500.0
2008-05-16 12:00:00,66.49,66.51,66.46,66.49,69200.0,40.4914,40.5036,40.4731,40.4914,69200.0
2008-05-16 12:05:00,66.49,66.55,66.49,66.5,100100.0,40.4914,40.5279,40.4914,40.4975,100100.0
2008-05-16 12:10:00,66.5,66.53,66.42,66.47,185900.0,40.4975,40.5158,40.4488,40.4792,185900.0
2008-05-16 12:15:00,66.47,66.53,66.45,66.53,84700.0,40.4792,40.5158,40.467,40.5158,84700.0
2008-05-16 12:20:00,66.53,66.6,66.51,66.51,252600.0,40.5158,40.5584,40.5036,40.5036,252600.0
2008-05-16 12:25:00,66.51,66.6,66.51,66.58,39800.0,40.5036,40.5584,40.5036,40.5462,39800.0
2008-05-16 12:30:00,66.58,66.61,66.52,66.57,170600.0,40.5462,40.5645,40.5097,40.5401,170600.0
2008-05-16 12:35:00,66.58,66.63,66.53,66.54,90200.0,40.5462,40.5767,40.5158,40.5218,90200.0
2008-05-16 12:40:00,66.55,66.55,66.49,66.55,40900.0,40.5279,40.5279,40.4914,40.5279,40900.0
2008-05-16 12:45:00,66.55,66.58,66.51,66.56,93100.0,40.5279,40.5462,40.5036,40.534,93100.0
2008-05-16 12:50:00,66.55,66.59,66.51,66.54,98800.0,40.5279,40.5523,40.5036,40.5218,98800.0
2008-05-16 12:55:00,66.55,66.57,66.5,66.51,55000.0,40.5279,40.5401,40.4975,40.5036,55000.0
2008-05-16 13:00:00,66.51,66.55,66.5,66.55,55300.0,40.5036,40.5279,40.4975,40.5279,55300.0
2008-05-16 13:05:00,66.55,66.63,66.55,66.62,82300.0,40.5279,40.5767,40.5279,40.5706,82300.0
2008-05-16 13:10:00,66.63,66.65,66.61,66.62,60200.0,40.5767,40.5888,40.5645,40.5706,60200.0
2008-05-16 13:15:00,66.62,66.63,66.53,66.56,55900.0,40.5706,40.5767,40.5158,40.534,55900.0
2008-05-16 13:20:00,66.57,66.63,66.55,66.61,86300.0,40.5401,40.5767,40.5279,40.5645,86300.0
2008-05-16 13:25:00,66.62,66.65,66.61,66.63,98200.0,40.5706,40.5888,40.5645,40.5767,98200.0
2008-05-16 13:30:00,66.64,66.64,66.62,66.63,57300.0,40.5827,40.5827,40.5706,40.5767,57300.0
2008-05-16 13:35:00,66.63,66.65,66.6,66.63,154800.0,40.5767,40.5888,40.5584,40.5767,154800.0
2008-05-16 13:40:00,66.63,66.67,66.62,66.66,80500.0,40.5767,40.601,40.5706,40.5949,80500.0
2008-05-16 13:45:00,66.66,66.66,66.64,66.65,51200.0,40.5949,40.5949,40.5827,40.5888,51200.0
2008-05-16 13:50:00,66.66,66.66,66.63,66.63,85700.0,40.5949,40.5949,40.5767,40.5767,85700.0
2008-05-16 13:55:00,66.64,66.7,66.62,66.67,144900.0,40.5827,40.6193,40.5706,40.601,144900.0
2008-05-16 14:00:00,66.67,66.68,66.64,66.65,85000.0,40.601,40.6071,40.5827,40.5888,85000.0
2008-05-16 14:05:00,66.65,66.66,66.62,66.65,97100.0,40.5888,40.5949,40.5706,40.5888,97100.0
2008-05-16 14:10:00,66.65,66.69,66.64,66.68,106100.0,40.5888,40.6132,40.5827,40.6071,106100.0
2008-05-16 14:15:00,66.68,66.7,66.64,66.66,64600.0,40.6071,40.6193,40.5827,40.5949,64600.0
2008-05-16 14:20:00,66.66,66.72,66.66,66.68,49000.0,40.5949,40.6315,40.5949,40.6071,49000.0
2008-05-16 14:25:00,66.67,66.69,66.64,66.67,89600.0,40.601,40.6132,40.5827,40.601,89600.0
2008-05-16 14:30:00,66.66,66.67,66.63,66.65,93600.0,40.5949,40.601,40.5767,40.5888,93600.0
2008-05-16 14:35:00,66.65,66.68,66.63,66.66,98100.0,40.5888,40.6071,40.5767,40.5949,98100.0
2008-05-16 14:40:00,66.65,66.72,66.65,66.72,84300.0,40.5888,40.6315,40.5888,40.6315,84300.0
2008-05-16 14:45:00,66.71,66.74,66.65,66.66,101500.0,40.6254,40.6436,40.5888,40.5949,101500.0
2008-05-16 14:50:00,66.67,66.74,66.65,66.74,60100.0,40.601,40.6436,40.5888,40.6436,60100.0
2008-05-16 14:55:00,66.74,66.74,66.68,66.68,102300.0,40.6436,40.6436,40.6071,40.6071,102300.0
2008-05-16 15:00:00,66.68,66.71,66.65,66.7,85000.0,40.6071,40.6254,40.5888,40.6193,85000.0
2008-05-16 15:05:00,66.7,66.79,66.67,66.76,119200.0,40.6193,40.6741,40.601,40.6558,119200.0
2008-05-16 15:10:00,66.76,66.78,66.69,66.69,88400.0,40.6558,40.668,40.6132,40.6132,88400.0
2008-05-16 15:15:00,66.69,66.75,66.69,66.72,94400.0,40.6132,40.6497,40.6132,40.6315,94400.0
2008-05-16 15:20:00,66.72,66.78,66.67,66.76,114000.0,40.6315,40.668,40.601,40.6558,114000.0
2008-05-16 15:25:00,66.76,66.79,66.68,66.69,161200.0,40.6558,40.6741,40.6071,40.6132,161200.0
2008-05-16 15:30:00,66.68,66.77,66.67,66.75,148400.0,40.6071,40.6619,40.601,40.6497,148400.0
2008-05-16 15:35:00,66.74,66.84,66.74,66.84,204600.0,40.6436,40.7045,40.6436,40.7045,204600.0
2008-05-16 15:40:00,66.83,66.86,66.74,66.74,201100.0,40.6984,40.7167,40.6436,40.6436,201100.0
2008-05-16 15:45:00,66.74,66.76,66.69,66.7,251500.0,40.6436,40.6558,40.6132,40.6193,251500.0
2008-05-16 15:50:00,66.7,66.74,66.66,66.66,332900.0,40.6193,40.6436,40.5949,40.5949,332900.0
2008-05-16 15:55:00,66.67,66.73,66.61,66.73,559800.0,40.601,40.6376,40.5645,40.6376,559800.0
2008-05-19 09:30:00,66.51,66.62,66.4,66.61,196500.0,40.5036,40.5706,40.4366,40.5645,196500.0
2008-05-19 09:35:00,66.6,66.66,66.52,66.61,148700.0,40.5584,40.5949,40.5097,40.5645,148700.0
2008-05-19 09:40:00,66.61,66.63,66.4,66.49,123200.0,40.5645,40.5767,40.4366,40.4914,123200.0
2008-05-19 09:45:00,66.49,66.64,66.49,66.62,108300.0,40.4914,40.5827,40.4914,40.5706,108300.0
2008-05-19 09:50:00,66.62,66.74,66.61,66.74,143500.0,40.5706,40.6436,40.5645,40.6436,143500.0
2008-05-19 09:55:00,66.74,66.75,66.69,66.74,67100.0,40.6436,40.6497,40.6132,40.6436,67100.0
2008-05-19 10:00:00,66.74,66.75,66.68,66.69,68900.0,40.6436,40.6497,40.6071,40.6132,68900.0
2008-05-19 10:05:00,66.69,66.78,66.69,66.76,191300.0,40.6132,40.668,40.6132,40.6558,191300.0
2008-05-19 10:10:00,66.76,66.78,66.73,66.76,99000.0,40.6558,40.668,40.6376,40.6558,99000.0
2008-05-19 10:15:00,66.76,66.76,66.74,66.75,370100.0,40.6558,40.6558,40.6436,40.6497,370100.0
2008-05-19 10:20:00,66.75,66.75,66.66,66.67,110800.0,40.6497,40.6497,40.5949,40.601,110800.0
2008-05-19 10:25:00,66.66,66.73,66.66,66.71,98400.0,40.5949,40.6376,40.5949,40.6254,98400.0
2008-05-19 10:30:00,66.71,66.74,66.63,66.73,105700.0,40.6254,40.6436,40.5767,40.6376,105700.0
2008-05-19 10:35:00,66.73,66.79,66.73,66.77,117300.0,40.6376,40.6741,40.6376,40.6619,117300.0
2008-05-19 10:40:00,66.77,66.8,66.76,66.77,62000.0,40.6619,40.6802,40.6558,40.6619,62000.0
2008-05-19 10:45:00,66.77,66.83,66.77,66.81,101300.0,40.6619,40.6984,40.6619,40.6863,101300.0
2008-05-19 10:50:00,66.81,66.85,66.8,66.81,86600.0,40.6863,40.7106,40.6802,40.6863,86600.0
2008-05-19 10:55:00,66.82,66.84,66.78,66.82,56600.0,40.6924,40.7045,40.668,40.6924,56600.0
2008-05-19 11:00:00,66.82,66.83,66.73,66.81,72100.0,40.6924,40.6984,40.6376,40.6863,72100.0
2008-05-19 11:05:00,66.8,66.81,66.75,66.77,65600.0,40.6802,40.6863,40.6497,40.6619,65600.0
2008-05-19 11:10:00,66.76,66.82,66.76,66.8,95000.0,40.6558,40.6924,40.6558,40.6802,95000.0
2008-05-19 11:15:00,66.79,66.9,66.78,66.88,102100.0,40.6741,40.7411,40.668,40.7289,102100.0
2008-05-19 11:20:00,66.88,66.95,66.88,66.94,90500.0,40.7289,40.7715,40.7289,40.7654,90500.0
2008-05-19 11:25:00,66.94,66.97,66.92,66.92,119800.0,40.7654,40.7837,40.7533,40.7533,119800.0
2008-05-19 11:30:00,66.92,66.93,66.85,66.86,52200.0,40.7533,40.7593,40.7106,40.7167,52200.0
2008-05-19 11:35:00,66.86,66.86,66.8,66.83,117700.0,40.7167,40.7167,40.6802,40.6984,117700.0
2008-05-19 11:40:00,66.83,66.86,66.81,66.82,81900.0,40.6984,40.7167,40.6863,40.6924,81900.0
2008-05-19 11:45:00,66.81,66.85,66.79,66.8,59800.0,40.6863,40.7106,40.6741,40.6802,59800.0
2008-05-19 11:50:00,66.8,66.81,66.78,66.8,29700.0,40.6802,40.6863,40.668,40.6802,29700.0
2008-05-19 11:55:00,66.81,66.81,66.77,66.78,34600.0,40.6863,40.6863,40.6619,40.668,34600.0
2008-05-19 12:00:00,66.77,66.8,66.77,66.78,54200.0,40.6619,40.6802,40.6619,40.668,54200.0
2008-05-19 12:05:00,66.78,66.79,66.66,66.67,137800.0,40.668,40.6741,40.5949,40.601,137800.0
2008-05-19 12:10:00,66.67,66.76,66.66,66.68,120100.0,40.601,40.6558,40.5949,40.6071,120100.0
2008-05-19 12:15:00,66.67,66.74,66.66,66.71,103900.0,40.601,40.6436,40.5949,40.6254,103900.0
2008-05-19 12:20:00,66.72,66.82,66.71,66.8,64000.0,40.6315,40.6924,40.6254,40.6802,64000.0
2008-05-19 12:25:00,66.79,66.8,66.78,66.8,25800.0,40.6741,40.6802,40.668,40.6802,25800.0
2008-05-19 12:30:00,66.79,66.84,66.79,66.82,40100.0,40.6741,40.7045,40.6741,40.6924,40100.0
2008-05-19 12:35:00,66.82,66.83,66.78,66.78,38100.0,40.6924,40.6984,40.668,40.668,38100.0
2008-05-19 12:40:00,66.79,66.8,66.75,66.75,41400.0,40.6741,40.6802,40.6497,40.6497,41400.0
2008-05-19 12:45:00,66.75,66.76,66.69,66.75,63500.0,40.6497,40.6558,40.6132,40.6497,63500.0
2008-05-19 12:50:00,66.74,66.75,66.72,66.72,38900.0,40.6436,40.6497,40.6315,40.6315,38900.0
2008-05-19 12:55:00,66.71,66.71,66.67,66.71,35900.0,40.6254,40.6254,40.601,40.6254,35900.0
2008-05-19 13:00:00,66.7,66.71,66.65,66.66,61400.0,40.6193,40.6254,40.5888,40.5949,61400.0
2008-05-19 13:05:00,66.65,66.66,66.62,66.64,127000.0,40.5888,40.5949,40.5706,40.5827,127000.0
2008-05-19 13:10:00,66.64,66.65,66.61,66.62,59600.0,40.5827,40.5888,40.5645,40.5706,59600.0
2008-05-19 13:15:00,66.61,66.69,66.61,66.69,73200.0,40.5645,40.6132,40.5645,40.6132,73200.0
2008-05-19 13:20:00,66.7,66.74,66.69,66.74,46700.0,40.6193,40.6436,40.6132,40.6436,46700.0
2008-05-19 13:25:00,66.74,66.85,66.73,66.85,124100.0,40.6436,40.7106,40.6376,40.7106,124100.0
2008-05-19 13:30:00,66.85,66.87,66.82,66.83,71000.0,40.7106,40.7228,40.6924,40.6984,71000.0
2008-05-19 13:35:00,66.83,66.84,66.81,66.82,61900.0,40.6984,40.7045,40.6863,40.6924,61900.0
2008-05-19 13:40:00,66.82,66.86,66.82,66.83,69000.0,40.6924,40.7167,40.6924,40.6984,69000.0
2008-05-19 13:45:00,66.83,66.88,66.83,66.87,72500.0,40.6984,40.7289,40.6984,40.7228,72500.0
2008-05-19 13:50:00,66.88,66.89,66.86,66.88,58700.0,40.7289,40.735,40.7167,40.7289,58700.0
2008-05-19 13:55:00,66.87,66.94,66.87,66.93,101800.0,40.7228,40.7654,40.7228,40.7593,101800.0
2008-05-19 14:00:00,66.93,66.94,66.86,66.9,119400.0,40.7593,40.7654,40.7167,40.7411,119400.0
2008-05-19 14:05:00,66.89,66.93,66.89,66.92,101300.0,40.735,40.7593,40.735,40.7533,101300.0
2008-05-19 14:10:00,66.92,66.97,66.91,66.95,98500.0,40.7533,40.7837,40.7472,40.7715,98500.0
2008-05-19 14:15:00,66.94,66.95,66.77,66.83,302900.0,40.7654,40.7715,40.6619,40.6984,302900.0
2008-05-19 14:20:00,66.84,66.86,66.78,66.83,301000.0,40.7045,40.7167,40.668,40.6984,301000.0
2008-05-19 14:25:00,66.83,66.83,66.72,66.81,170700.0,40.6984,40.6984,40.6315,40.6863,170700.0
2008-05-19 14:30:00,66.8,66.86,66.8,66.83,106100.0,40.6802,40.7167,40.6802,40.6984,106100.0
2008-05-19 14:35:00,66.83,66.9,66.83,66.89,116300.0,40.6984,40.7411,40.6984,40.735,116300.0
2008-05-19 14:40:00,66.89,66.91,66.84,66.85,71300.0,40.735,40.7472,40.7045,40.7106,71300.0
2008-05-19 14:45:00,66.85,66.86,66.73,66.79,90000.0,40.7106,40.7167,40.6376,40.6741,90000.0
2008-05-19 14:50:00,66.8,66.84,66.78,66.82,104200.0,40.6802,40.7045,40.668,40.6924,104200.0
2008-05-19 14:55:00,66.82,66.84,66.77,66.84,59200.0,40.6924,40.7045,40.6619,40.7045,59200.0
2008-05-19 15:00:00,66.83,66.85,66.75,66.76,99000.0,40.6984,40.7106,40.6497,40.6558,99000.0
2008-05-19 15:05:00,66.76,66.77,66.7,66.75,67800.0,40.6558,40.6619,40.6193,40.6497,67800.0
2008-05-19 15:10:00,66.76,66.78,66.74,66.75,206400.0,40.6558,40.668,40.6436,40.6497,206400.0
2008-05-19 15:15:00,66.75,66.78,66.75,66.76,73800.0,40.6497,40.668,40.6497,40.6558,73800.0
2008-05-19 15:20:00,66.76,66.83,66.75,66.82,80700.0,40.6558,40.6984,40.6497,40.6924,80700.0
2008-05-19 15:25:00,66.82,66.83,66.78,66.78,86600.0,40.6924,40.6984,40.668,40.668,86600.0
2008-05-19 15:30:00,66.78,66.79,66.69,66.7,203800.0,40.668,40.6741,40.6132,40.6193,203800.0
2008-05-19 15:35:00,66.71,66.72,66.66,66.67,194600.0,40.6254,40.6315,40.5949,40.601,194600.0
2008-05-19 15:40:00,66.66,66.76,66.64,66.76,210700.0,40.5949,40.6558,40.5827,40.6558,210700.0
2008-05-19 15:45:00,66.76,66.82,66.71,66.8,253000.0,40.6558,40.6924,40.6254,40.6802,253000.0
2008-05-19 15:50:00,66.8,66.83,66.79,66.81,173900.0,40.6802,40.6984,40.6741,40.6863,173900.0
2008-05-19 15:55:00,66.81,66.89,66.81,66.85,465500.0,40.6863,40.735,40.6863,40.7106,465500.0
2008-05-20 09:30:00,66.63,66.8,66.56,66.6,206400.0,40.5767,40.6802,40.534,40.5584,206400.0
2008-05-20 09:35:00,66.6,66.72,66.58,66.69,83400.0,40.5584,40.6315,40.5462,40.6132,83400.0
2008-05-20 09:40:00,66.69,66.79,66.63,66.73,162100.0,40.6132,40.6741,40.5767,40.6376,162100.0
2008-05-20 09:45:00,66.72,66.73,66.6,66.61,122400.0,40.6315,40.6376,40.5584,40.5645,122400.0
2008-05-20 09:50:00,66.61,66.63,66.6,66.62,114900.0,40.5645,40.5767,40.5584,40.5706,114900.0
2008-05-20 09:55:00,66.62,66.66,66.62,66.65,161300.0,40.5706,40.5949,40.5706,40.5888,161300.0
2008-05-20 10:00:00,66.65,66.65,66.6,66.62,136000.0,40.5888,40.5888,40.5584,40.5706,136000.0
2008-05-20 10:05:00,66.62,66.63,66.55,66.58,168600.0,40.5706,40.5767,40.5279,40.5462,168600.0
2008-05-20 10:10:00,66.58,66.67,66.5,66.67,257800.0,40.5462,40.601,40.4975,40.601,257800.0
2008-05-20 10:15:00,66.67,66.7,66.61,66.7,99700.0,40.601,40.6193,40.5645,40.6193,99700.0
2008-05-20 10:20:00,66.7,66.74,66.66,66.7,90900.0,40.6193,40.6436,40.5949,40.6193,90900.0
2008-05-20 10:25:00,66.69,66.75,66.58,66.59,205200.0,40.6132,40.6497,40.5462,40.5523,205200.0
2008-05-20 10:30:00,66.58,66.61,66.52,66.53,138200.0,40.5462,40.5645,40.5097,40.5158,138200.0
2008-05-20 10:35:00,66.54,66.54,66.51,66.52,167400.0,40.5218,40.5218,40.5036,40.5097,167400.0
2008-05-20 10:40:00,66.52,66.55,66.51,66.52,95200.0,40.5097,40.5279,40.5036,40.5097,95200.0
2008-05-20 10:45:00,66.52,66.54,66.44,66.49,112300.0,40.5097,40.5218,40.4609,40.4914,112300.0
2008-05-20 10:50:00,66.49,66.49,66.36,66.4,203100.0,40.4914,40.4914,40.4122,40.4366,203100.0
2008-05-20 10:55:00,66.4,66.46,66.37,66.44,128300.0,40.4366,40.4731,40.4183,40.4609,128300.0
2008-05-20 11:00:00,66.44,66.46,66.2,66.2,200000.0,40.4609,40.4731,40.3148,40.3148,200000.0
2008-05-20 11:05:00,66.21,66.25,66.04,66.06,213500.0,40.3209,40.3452,40.2174,40.2295,213500.0
2008-05-20 11:10:00,66.06,66.1,66.06,66.09,105100.0,40.2295,40.2539,40.2295,40.2478,105100.0
2008-05-20 11:15:00,66.09,66.13,66.07,66.09,155500.0,40.2478,40.2722,40.2356,40.2478,155500.0
2008-05-20 11:20:00,66.09,66.14,66.08,66.11,174000.0,40.2478,40.2782,40.2417,40.26,174000.0
2008-05-20 11:25:00,66.12,66.13,65.96,65.99,195000.0,40.2661,40.2722,40.1686,40.1869,195000.0
2008-05-20 11:30:00,65.98,66.01,65.95,66.0,91700.0,40.1808,40.1991,40.1625,40.193,91700.0
2008-05-20 11:35:00,66.0,66.08,65.95,66.05,126900.0,40.193,40.2417,40.1625,40.2234,126900.0
2008-05-20 11:40:00,66.05,66.1,66.04,66.06,144800.0,40.2234,40.2539,40.2174,40.2295,144800.0
2008-05-20 11:45:00,66.06,66.08,66.01,66.02,99300.0,40.2295,40.2417,40.1991,40.2052,99300.0
2008-05-20 11:50:00,66.01,66.04,65.98,66.01,153200.0,40.1991,40.2174,40.1808,40.1991,153200.0
2008-05-20 11:55:00,66.01,66.02,65.94,65.99,109600.0,40.1991,40.2052,40.1565,40.1869,109600.0
2008-05-20 12:00:00,65.99,66.06,65.94,66.05,119100.0,40.1869,40.2295,40.1565,40.2234,119100.0
2008-05-20 12:05:00,66.06,66.11,66.06,66.1,96100.0,40.2295,40.26,40.2295,40.2539,96100.0
2008-05-20 12:10:00,66.11,66.19,66.1,66.18,139600.0,40.26,40.3087,40.2539,40.3026,139600.0
2008-05-20 12:15:00,66.18,66.25,66.15,66.24,158100.0,40.3026,40.3452,40.2843,40.3391,158100.0
2008-05-20 12:20:00,66.24,66.32,66.24,66.29,114500.0,40.3391,40.3879,40.3391,40.3696,114500.0
2008-05-20 12:25:00,66.29,66.3,66.27,66.3,126400.0,40.3696,40.3757,40.3574,40.3757,126400.0
2008-05-20 12:30:00,66.3,66.3,66.26,66.28,49300.0,40.3757,40.3757,40.3513,40.3635,49300.0
2008-05-20 12:35:00,66.28,66.29,66.27,66.28,120600.0,40.3635,40.3696,40.3574,40.3635,120600.0
2008-05-20 12:40:00,66.29,66.3,66.26,66.29,197700.0,40.3696,40.3757,40.3513,40.3696,197700.0
2008-05-20 12:45:00,66.3,66.3,66.2,66.21,65500.0,40.3757,40.3757,40.3148,40.3209,65500.0
2008-05-20 12:50:00,66.2,66.21,66.07,66.08,84600.0,40.3148,40.3209,40.2356,40.2417,84600.0
2008-05-20 12:55:00,66.06,66.1,66.05,66.06,79700.0,40.2295,40.2539,40.2234,40.2295,79700.0
2008-05-20 13:00:00,66.05,66.13,66.05,66.13,87800.0,40.2234,40.2722,40.2234,40.2722,87800.0
2008-05-20 13:05:00,66.12,66.15,66.09,66.1,62500.0,40.2661,40.2843,40.2478,40.2539,62500.0
2008-05-20 13:10:00,66.1,66.17,66.09,66.17,52900.0,40.2539,40.2965,40.2478,40.2965,52900.0
2008-05-20 13:15:00,66.17,66.17,66.12,66.13,31200.0,40.2965,40.2965,40.2661,40.2722,31200.0
2008-05-20 13:20:00,66.13,66.14,65.97,65.99,119900.0,40.2722,40.2782,40.1747,40.1869,119900.0
2008-05-20 13:25:00,65.99,66.03,65.97,65.97,88500.0,40.1869,40.2113,40.1747,40.1747,88500.0
2008-05-20 13:30:00,65.97,65.99,65.92,65.96,67700.0,40.1747,40.1869,40.1443,40.1686,67700.0
2008-05-20 13:35:00,65.96,65.96,65.9,65.92,96000.0,40.1686,40.1686,40.1321,40.1443,96000.0
2008-05-20 13:40:00,65.92,65.92,65.82,65.86,167000.0,40.1443,40.1443,40.0834,40.1077,167000.0
2008-05-20 13:45:00,65.87,65.94,65.86,65.92,126100.0,40.1138,40.1565,40.1077,40.1443,126100.0
2008-05-20 13:50:00,65.92,65.99,65.89,65.94,117900.0,40.1443,40.1869,40.126,40.1565,117900.0
2008-05-20 13:55:00,65.94,65.94,65.79,65.82,215800.0,40.1565,40.1565,40.0651,40.0834,215800.0
2008-05-20 14:00:00,65.82,65.87,65.79,65.85,115500.0,40.0834,40.1138,40.0651,40.1016,115500.0
2008-05-20 14:05:00,65.85,65.86,65.77,65.78,192600.0,40.1016,40.1077,40.0529,40.059,192600.0
2008-05-20 14:10:00,65.77,65.81,65.77,65.8,91400.0,40.0529,40.0773,40.0529,40.0712,91400.0
2008-05-20 14:15:00,65.79,65.85,65.76,65.83,102200.0,40.0651,40.1016,40.0468,40.0895,102200.0
2008-05-20 14:20:00,65.83,65.9,65.82,65.82,128900.0,40.0895,40.1321,40.0834,40.0834,128900.0
2008-05-20 14:25:00,65.83,65.85,65.8,65.84,70700.0,40.0895,40.1016,40.0712,40.0956,70700.0
2008-05-20 14:30:00,65.83,65.96,65.83,65.93,126500.0,40.0895,40.1686,40.0895,40.1504,126500.0
2008-05-20 14:35:00,65.93,65.99,65.92,65.99,72000.0,40.1504,40.1869,40.1443,40.1869,72000.0
2008-05-20 14:40:00,65.97,65.97,65.89,65.9,58600.0,40.1747,40.1747,40.126,40.1321,58600.0
2008-05-20 14:45:00,65.9,65.91,65.84,65.84,69600.0,40.1321,40.1382,40.0956,40.0956,69600.0
2008-05-20 14:50:00,65.84,65.94,65.83,65.89,109300.0,40.0956,40.1565,40.0895,40.126,109300.0
2008-05-20 14:55:00,65.89,65.93,65.84,65.88,74100.0,40.126,40.1504,40.0956,40.1199,74100.0
2008-05-20 15:00:00,65.87,65.96,65.85,65.95,80300.0,40.1138,40.1686,40.1016,40.1625,80300.0
2008-05-20 15:05:00,65.95,66.0,65.95,65.97,118500.0,40.1625,40.193,40.1625,40.1747,118500.0
2008-05-20 15:10:00,65.97,66.01,65.96,65.96,86700.0,40.1747,40.1991,40.1686,40.1686,86700.0
2008-05-20 15:15:00,65.96,66.01,65.93,65.98,106100.0,40.1686,40.1991,40.1504,40.1808,106100.0
2008-05-20 15:20:00,65.97,66.01,65.93,65.95,116700.0,40.1747,40.1991,40.1504,40.1625,116700.0
2008-05-20 15:25:00,65.95,65.98,65.93,65.97,122500.0,40.1625,40.1808,40.1504,40.1747,122500.0
2008-05-20 15:30:00,65.95,65.98,65.82,65.83,200400.0,40.1625,40.1808,40.0834,40.0895,200400.0
2008-05-20 15:35:00,65.84,65.88,65.77,65.85,183200.0,40.0956,40.1199,40.0529,40.1016,183200.0
2008-05-20 15:40:00,65.85,65.85,65.75,65.84,311900.0,40.1016,40.1016,40.0407,40.0956,311900.0
2008-05-20 15:45:00,65.85,65.95,65.84,65.93,233600.0,40.1016,40.1625,40.0956,40.1504,233600.0
2008-05-20 15:50:00,65.92,65.94,65.86,65.88,280400.0,40.1443,40.1565,40.1077,40.1199,280400.0
2008-05-20 15:55:00,65.88,65.88,65.74,65.84,420000.0,40.1199,40.1199,40.0347,40.0956,420000.0
2008-05-21 09:30:00,66.08,66.08,65.5,65.56,312700.0,40.2417,40.2417,39.8885,39.925,312700.0
2008-05-21 09:35:00,65.57,65.85,65.56,65.85,125200.0,39.9311,40.1016,39.925,40.1016,125200.0
2008-05-21 09:40:00,65.85,65.86,65.67,65.69,113100.0,40.1016,40.1077,39.992,40.0042,113100.0
2008-05-21 09:45:00,65.69,65.76,65.54,65.61,130700.0,40.0042,40.0468,39.9129,39.9555,130700.0
2008-05-21 09:50:00,65.62,65.7,65.59,65.63,152700.0,39.9616,40.0103,39.9433,39.9677,152700.0
2008-05-21 09:55:00,65.63,65.68,65.61,65.63,145500.0,39.9677,39.9981,39.9555,39.9677,145500.0
2008-05-21 10:00:00,65.63,65.72,65.58,65.67,128700.0,39.9677,40.0225,39.9372,39.992,128700.0
2008-05-21 10:05:00,65.66,65.74,65.64,65.74,134300.0,39.9859,40.0347,39.9738,40.0347,134300.0
2008-05-21 10:10:00,65.74,65.85,65.74,65.82,140900.0,40.0347,40.1016,40.0347,40.0834,140900.0
2008-05-21 10:15:00,65.82,65.83,65.75,65.82,136200.0,40.0834,40.0895,40.0407,40.0834,136200.0
2008-05-21 10:20:00,65.83,65.95,65.82,65.95,140800.0,40.0895,40.1625,40.0834,40.1625,140800.0
2008-05-21 10:25:00,65.95,66.0,65.87,65.96,208300.0,40.1625,40.193,40.1138,40.1686,208300.0
2008-05-21 10:30:00,65.96,65.96,65.7,65.81,197100.0,40.1686,40.1686,40.0103,40.0773,197100.0
2008-05-21 10:35:00,65.81,65.89,65.69,65.86,153100.0,40.0773,40.126,40.0042,40.1077,153100.0
2008-05-21 10:40:00,65.85,65.96,65.84,65.94,105900.0,40.1016,40.1686,40.0956,40.1565,105900.0
2008-05-21 10:45:00,65.94,65.96,65.81,65.82,116200.0,40.1565,40.1686,40.0773,40.0834,116200.0
2008-05-21 10:50:00,65.82,65.82,65.62,65.65,186500.0,40.0834,40.0834,39.9616,39.9798,186500.0
2008-05-21 10:55:00,65.65,65.67,65.59,65.62,153200.0,39.9798,39.992,39.9433,39.9616,153200.0
2008-05-21 11:00:00,65.63,65.7,65.57,65.68,114800.0,39.9677,40.0103,39.9311,39.9981,114800.0
2008-05-21 11:05:00,65.67,65.68,65.59,65.67,76500.0,39.992,39.9981,39.9433,39.992,76500.0
2008-05-21 11:10:00,65.66,65.73,65.63,65.7,63300.0,39.9859,40.0286,39.9677,40.0103,63300.0
2008-05-21 11:15:00,65.71,65.74,65.65,65.66,37500.0,40.0164,40.0347,39.9798,39.9859,37500.0
2008-05-21 11:20:00,65.66,65.69,65.64,65.68,44200.0,39.9859,40.0042,39.9738,39.9981,44200.0
2008-05-21 11:25:00,65.67,65.72,65.64,65.66,74000.0,39.992,40.0225,39.9738,39.9859,74000.0
2008-05-21 11:30:00,65.65,65.67,65.6,65.66,55700.0,39.9798,39.992,39.9494,39.9859,55700.0
2008-05-21 11:35:00,65.66,65.69,65.6,65.69,131500.0,39.9859,40.0042,39.9494,40.0042,131500.0
2008-05-21 11:40:00,65.69,65.74,65.68,65.69,71000.0,40.0042,40.0347,39.9981,40.0042,71000.0
2008-05-21 11:45:00,65.68,65.72,65.68,65.69,42400.0,39.9981,40.0225,39.9981,40.0042,42400.0
2008-05-21 11:50:00,65.69,65.7,65.63,65.7,71000.0,40.0042,40.0103,39.9677,40.0103,71000.0
2008-05-21 11:55:00,65.69,65.72,65.65,65.68,73100.0,40.0042,40.0225,39.9798,39.9981,73100.0
2008-05-21 12:00:00,65.68,65.71,65.66,65.71,48900.0,39.9981,40.0164,39.9859,40.0164,48900.0
2008-05-21 12:05:00,65.72,65.73,65.61,65.63,75700.0,40.0225,40.0286,39.9555,39.9677,75700.0
2008-05-21 12:10:00,65.63,65.74,65.63,65.7,44700.0,39.9677,40.0347,39.9677,40.0103,44700.0
2008-05-21 12:15:00,65.7,65.7,65.62,65.64,57400.0,40.0103,40.0103,39.9616,39.9738,57400.0
2008-05-21 12:20:00,65.64,65.68,65.64,65.67,44900.0,39.9738,39.9981,39.9738,39.992,44900.0
2008-05-21 12:25:00,65.68,65.7,65.61,65.61,63800.0,39.9981,40.0103,39.9555,39.9555,63800.0
2008-05-21 12:30:00,65.61,65.65,65.59,65.64,41400.0,39.9555,39.9798,39.9433,39.9738,41400.0
2008-05-21 12:35:00,65.64,65.66,65.6,65.61,91500.0,39.9738,39.9859,39.9494,39.9555,91500.0
2008-05-21 12:40:00,65.61,65.72,65.6,65.72,112600.0,39.9555,40.0225,39.9494,40.0225,112600.0
2008-05-21 12:45:00,65.72,65.72,65.66,65.68,65800.0,40.0225,40.0225,39.9859,39.9981,65800.0
2008-05-21 12:50:00,65.68,65.69,65.61,65.64,86700.0,39.9981,40.0042,39.9555,39.9738,86700.0
2008-05-21 12:55:00,65.64,65.69,65.62,65.62,56500.0,39.9738,40.0042,39.9616,39.9616,56500.0
2008-05-21 13:00:00,65.62,65.64,65.53,65.53,108700.0,39.9616,39.9738,39.9068,39.9068,108700.0
2008-05-21 13:05:00,65.53,65.54,65.43,65.48,161000.0,39.9068,39.9129,39.8459,39.8763,161000.0
2008-05-21 13:10:00,65.48,65.54,65.48,65.53,62200.0,39.8763,39.9129,39.8763,39.9068,62200.0
2008-05-21 13:15:00,65.53,65.63,65.5,65.62,60700.0,39.9068,39.9677,39.8885,39.9616,60700.0
2008-05-21 13:20:00,65.63,65.63,65.51,65.55,86600.0,39.9677,39.9677,39.8946,39.9189,86600.0
2008-05-21 13:25:00,65.55,65.61,65.53,65.58,61800.0,39.9189,39.9555,39.9068,39.9372,61800.0
2008-05-21 13:30:00,65.59,65.67,65.59,65.65,111200.0,39.9433,39.992,39.9433,39.9798,111200.0
2008-05-21 13:35:00,65.65,65.73,65.65,65.71,64200.0,39.9798,40.0286,39.9798,40.0164,64200.0
2008-05-21 13:40:00,65.7,65.75,65.7,65.73,145100.0,40.0103,40.0407,40.0103,40.0286,145100.0
2008-05-21 13:45:00,65.73,65.77,65.7,65.71,102300.0,40.0286,40.0529,40.0103,40.0164,102300.0
2008-05-21 13:50:00,65.71,65.71,65.62,65.66,59400.0,40.0164,40.0164,39.9616,39.9859,59400.0
2008-05-21 13:55:00,65.66,65.73,65.61,65.67,162000.0,39.9859,40.0286,39.9555,39.992,162000.0
2008-05-21 14:00:00,65.67,65.69,65.41,65.52,226700.0,39.992,40.0042,39.8337,39.9007,226700.0
2008-05-21 14:05:00,65.51,65.56,65.37,65.47,272600.0,39.8946,39.925,39.8093,39.8702,272600.0
2008-05-21 14:10:00,65.47,65.49,65.38,65.43,165300.0,39.8702,39.8824,39.8154,39.8459,165300.0
2008-05-21 14:15:00,65.43,65.46,65.32,65.34,214200.0,39.8459,39.8641,39.7789,39.7911,214200.0
2008-05-21 14:20:00,65.34,65.4,65.3,65.36,116600.0,39.7911,39.8276,39.7667,39.8032,116600.0
2008-05-21 14:25:00,65.36,65.4,65.3,65.33,162700.0,39.8032,39.8276,39.7667,39.785,162700.0
2008-05-21 14:30:00,65.33,65.41,65.32,65.35,178800.0,39.785,39.8337,39.7789,39.7972,178800.0
2008-05-21 14:35:00,65.35,65.45,65.32,65.37,140000.0,39.7972,39.8581,39.7789,39.8093,140000.0
2008-05-21 14:40:00,65.36,65.39,65.27,65.32,115900.0,39.8032,39.8215,39.7484,39.7789,115900.0
2008-05-21 14:45:00,65.32,65.35,65.24,65.26,190300.0,39.7789,39.7972,39.7302,39.7423,190300.0
2008-05-21 14:50:00,65.26,65.49,65.25,65.49,171700.0,39.7423,39.8824,39.7363,39.8824,171700.0
2008-05-21 14:55:00,65.49,65.51,65.37,65.4,109200.0,39.8824,39.8946,39.8093,39.8276,109200.0
2008-05-21 15:00:00,65.4,65.42,65.32,65.37,129000.0,39.8276,39.8398,39.7789,39.8093,129000.0
2008-05-21 15:05:00,65.37,65.48,65.29,65.46,137400.0,39.8093,39.8763,39.7606,39.8641,137400.0
2008-05-21 15:10:00,65.46,65.48,65.32,65.34,118300.0,39.8641,39.8763,39.7789,39.7911,118300.0
2008-05-21 15:15:00,65.34,65.35,65.26,65.27,171700.0,39.7911,39.7972,39.7423,39.7484,171700.0
2008-05-21 15:20:00,65.27,65.32,65.26,65.27,112600.0,39.7484,39.7789,39.7423,39.7484,112600.0
2008-05-21 15:25:00,65.27,65.3,65.25,65.28,142800.0,39.7484,39.7667,39.7363,39.7545,142800.0
2008-05-21 15:30:00,65.29,65.35,65.23,65.29,195600.0,39.7606,39.7972,39.7241,39.7606,195600.0
2008-05-21 15:35:00,65.29,65.35,65.24,65.26,183500.0,39.7606,39.7972,39.7302,39.7423,183500.0
2008-05-21 15:40:00,65.26,65.26,65.01,65.09,403700.0,39.7423,39.7423,39.5901,39.6388,403700.0
2008-05-21 15:45:00,65.09,65.28,65.08,65.18,343000.0,39.6388,39.7545,39.6327,39.6936,343000.0
2008-05-21 15:50:00,65.18,65.31,65.07,65.08,344000.0,39.6936,39.7728,39.6266,39.6327,344000.0
2008-05-21 15:55:00,65.08,65.22,65.01,65.2,502900.0,39.6327,39.718,39.5901,39.7058,502900.0
2008-05-22 09:30:00,65.32,65.49,65.13,65.49,280200.0,39.7789,39.8824,39.6632,39.8824,280200.0
2008-05-22 09:35:00,65.47,65.48,65.22,65.29,104700.0,39.8702,39.8763,39.718,39.7606,104700.0
2008-05-22 09:40:00,65.29,65.37,65.2,65.2,72600.0,39.7606,39.8093,39.7058,39.7058,72600.0
2008-05-22 09:45:00,65.21,65.33,65.2,65.27,122400.0,39.7119,39.785,39.7058,39.7484,122400.0
2008-05-22 09:50:00,65.26,65.41,65.26,65.39,95800.0,39.7423,39.8337,39.7423,39.8215,95800.0
2008-05-22 09:55:00,65.4,65.44,65.24,65.25,113200.0,39.8276,39.852,39.7302,39.7363,113200.0
2008-05-22 10:00:00,65.25,65.47,65.24,65.45,155800.0,39.7363,39.8702,39.7302,39.8581,155800.0
2008-05-22 10:05:00,65.44,65.5,65.42,65.43,138700.0,39.852,39.8885,39.8398,39.8459,138700.0
2008-05-22 10:10:00,65.43,65.47,65.28,65.3,110600.0,39.8459,39.8702,39.7545,39.7667,110600.0
2008-05-22 10:15:00,65.31,65.32,65.19,65.21,133200.0,39.7728,39.7789,39.6997,39.7119,133200.0
2008-05-22 10:20:00,65.2,65.28,65.19,65.26,102700.0,39.7058,39.7545,39.6997,39.7423,102700.0
2008-05-22 10:25:00,65.26,65.28,65.22,65.28,106200.0,39.7423,39.7545,39.718,39.7545,106200.0
2008-05-22 10:30:00,65.27,65.33,65.11,65.12,173000.0,39.7484,39.785,39.651,39.6571,173000.0
2008-05-22 10:35:00,65.12,65.28,65.1,65.24,116400.0,39.6571,39.7545,39.6449,39.7302,116400.0
2008-05-22 10:40:00,65.24,65.3,65.17,65.18,141900.0,39.7302,39.7667,39.6875,39.6936,141900.0
2008-05-22 10:45:00,65.18,65.23,65.1,65.23,106700.0,39.6936,39.7241,39.6449,39.7241,106700.0
2008-05-22 10:50:00,65.23,65.23,65.06,65.07,120200.0,39.7241,39.7241,39.6205,39.6266,120200.0
2008-05-22 10:55:00,65.07,65.22,65.06,65.2,90400.0,39.6266,39.718,39.6205,39.7058,90400.0
2008-05-22 11:00:00,65.21,65.25,65.18,65.21,81000.0,39.7119,39.7363,39.6936,39.7119,81000.0
2008-05-22 11:05:00,65.21,65.29,65.21,65.27,79800.0,39.7119,39.7606,39.7119,39.7484,79800.0
2008-05-22 11:10:00,65.27,65.4,65.27,65.27,129500.0,39.7484,39.8276,39.7484,39.7484,129500.0
2008-05-22 11:15:00,65.27,65.28,65.2,65.25,103300.0,39.7484,39.7545,39.7058,39.7363,103300.0
2008-05-22 11:20:00,65.26,65.39,65.26,65.3,134500.0,39.7423,39.8215,39.7423,39.7667,134500.0
2008-05-22 11:25:00,65.31,65.33,65.26,65.29,97900.0,39.7728,39.785,39.7423,39.7606,97900.0
2008-05-22 11:30:00,65.29,65.33,65.18,65.25,178900.0,39.7606,39.785,39.6936,39.7363,178900.0
2008-05-22 11:35:00,65.24,65.25,65.16,65.16,244100.0,39.7302,39.7363,39.6814,39.6814,244100.0
2008-05-22 11:40:00,65.16,65.17,65.06,65.06,119000.0,39.6814,39.6875,39.6205,39.6205,119000.0
2008-05-22 11:45:00,65.07,65.15,65.06,65.15,70400.0,39.6266,39.6754,39.6205,39.6754,70400.0
2008-05-22 11:50:00,65.15,65.22,65.14,65.22,57900.0,39.6754,39.718,39.6693,39.718,57900.0
2008-05-22 11:55:00,65.22,65.28,65.2,65.26,67100.0,39.718,39.7545,39.7058,39.7423,67100.0
2008-05-22 12:00:00,65.26,65.26,65.21,65.22,68000.0,39.7423,39.7423,39.7119,39.718,68000.0
2008-05-22 12:05:00,65.23,65.31,65.19,65.22,90200.0,39.7241,39.7728,39.6997,39.718,90200.0
2008-05-22 12:10:00,65.22,65.29,65.17,65.28,81500.0,39.718,39.7606,39.6875,39.7545,81500.0
2008-05-22 12:15:00,65.28,65.29,65.26,65.26,67600.0,39.7545,39.7606,39.7423,39.7423,67600.0
2008-05-22 12:20:00,65.27,65.36,65.27,65.35,41000.0,39.7484,39.8032,39.7484,39.7972,41000.0
2008-05-22 12:25:00,65.36,65.36,65.31,65.36,33600.0,39.8032,39.8032,39.7728,39.8032,33600.0
2008-05-22 12:30:00,65.36,65.4,65.33,65.4,73700.0,39.8032,39.8276,39.785,39.8276,73700.0
2008-05-22 12:35:00,65.4,65.5,65.38,65.5,74600.0,39.8276,39.8885,39.8154,39.8885,74600.0
2008-05-22 12:40:00,65.5,65.55,65.47,65.54,90000.0,39.8885,39.9189,39.8702,39.9129,90000.0
2008-05-22 12:45:00,65.54,65.55,65.5,65.54,46400.0,39.9129,39.9189,39.8885,39.9129,46400.0
2008-05-22 12:50:00,65.55,65.59,65.54,65.56,42300.0,39.9189,39.9433,39.9129,39.925,42300.0
2008-05-22 12:55:00,65.56,65.63,65.55,65.61,40100.0,39.925,39.9677,39.9189,39.9555,40100.0
2008-05-22 13:00:00,65.62,65.64,65.57,65.58,52200.0,39.9616,39.9738,39.9311,39.9372,52200.0
2008-05-22 13:05:00,65.58,65.59,65.49,65.5,45500.0,39.9372,39.9433,39.8824,39.8885,45500.0
2008-05-22 13:10:00,65.5,65.5,65.41,65.43,54700.0,39.8885,39.8885,39.8337,39.8459,54700.0
2008-05-22 13:15:00,65.43,65.5,65.43,65.5,51100.0,39.8459,39.8885,39.8459,39.8885,51100.0
2008-05-22 13:20:00,65.5,65.53,65.46,65.47,43600.0,39.8885,39.9068,39.8641,39.8702,43600.0
2008-05-22 13:25:00,65.47,65.55,65.46,65.53,88000.0,39.8702,39.9189,39.8641,39.9068,88000.0
2008-05-22 13:30:00,65.53,65.53,65.46,65.51,80500.0,39.9068,39.9068,39.8641,39.8946,80500.0
2008-05-22 13:35:00,65.51,65.56,65.44,65.53,154600.0,39.8946,39.925,39.852,39.9068,154600.0
2008-05-22 13:40:00,65.53,65.64,65.5,65.64,83900.0,39.9068,39.9738,39.8885,39.9738,83900.0
2008-05-22 13:45:00,65.64,65.69,65.62,65.68,113000.0,39.9738,40.0042,39.9616,39.9981,113000.0
2008-05-22 13:50:00,65.68,65.7,65.57,65.59,137900.0,39.9981,40.0103,39.9311,39.9433,137900.0
2008-05-22 13:55:00,65.59,65.62,65.57,65.59,61700.0,39.9433,39.9616,39.9311,39.9433,61700.0
2008-05-22 14:00:00,65.59,65.65,65.59,65.62,113300.0,39.9433,39.9798,39.9433,39.9616,113300.0
2008-05-22 14:05:00,65.62,65.69,65.56,65.6,119200.0,39.9616,40.0042,39.925,39.9494,119200.0
2008-05-22 14:10:00,65.6,65.66,65.58,65.59,109400.0,39.9494,39.9859,39.9372,39.9433,109400.0
2008-05-22 14:15:00,65.59,65.64,65.51,65.53,112100.0,39.9433,39.9738,39.8946,39.9068,112100.0
2008-05-22 14:20:00,65.55,65.63,65.55,65.63,95900.0,39.9189,39.9677,39.9189,39.9677,95900.0
2008-05-22 14:25:00,65.62,65.65,65.53,65.56,110400.0,39.9616,39.9798,39.9068,39.925,110400.0
2008-05-22 14:30:00,65.57,65.64,65.56,65.62,119100.0,39.9311,39.9738,39.925,39.9616,119100.0
2008-05-22 14:35:00,65.63,65.66,65.61,65.64,114100.0,39.9677,39.9859,39.9555,39.9738,114100.0
2008-05-22 14:40:00,65.64,65.66,65.6,65.63,128600.0,39.9738,39.9859,39.9494,39.9677,128600.0
2008-05-22 14:45:00,65.63,65.68,65.6,65.67,73500.0,39.9677,39.9981,39.9494,39.992,73500.0
2008-05-22 14:50:00,65.68,65.74,65.65,65.72,87100.0,39.9981,40.0347,39.9798,40.0225,87100.0
2008-05-22 14:55:00,65.72,65.75,65.69,65.72,48500.0,40.0225,40.0407,40.0042,40.0225,48500.0
2008-05-22 15:00:00,65.73,65.8,65.7,65.76,98200.0,40.0286,40.0712,40.0103,40.0468,98200.0
2008-05-22 15:05:00,65.76,65.81,65.74,65.77,105400.0,40.0468,40.0773,40.0347,40.0529,105400.0
2008-05-22 15:10:00,65.77,65.77,65.72,65.74,70800.0,40.0529,40.0529,40.0225,40.0347,70800.0
2008-05-22 15:15:00,65.74,65.76,65.72,65.73,68300.0,40.0347,40.0468,40.0225,40.0286,68300.0
2008-05-22 15:20:00,65.73,65.74,65.63,65.68,139100.0,40.0286,40.0347,39.9677,39.9981,139100.0
2008-05-22 15:25:00,65.68,65.72,65.6,65.62,107800.0,39.9981,40.0225,39.9494,39.9616,107800.0
2008-05-22 15:30:00,65.62,65.67,65.57,65.66,148000.0,39.9616,39.992,39.9311,39.9859,148000.0
2008-05-22 15:35:00,65.66,65.69,65.62,65.67,127700.0,39.9859,40.0042,39.9616,39.992,127700.0
2008-05-22 15:40:00,65.67,65.72,65.6,65.64,153300.0,39.992,40.0225,39.9494,39.9738,153300.0
2008-05-22 15:45:00,65.64,65.69,65.6,65.67,151200.0,39.9738,40.0042,39.9494,39.992,151200.0
2008-05-22 15:50:00,65.67,65.69,65.62,65.67,144500.0,39.992,40.0042,39.9616,39.992,144500.0
2008-05-22 15:55:00,65.67,65.71,65.6,65.6,222900.0,39.992,40.0164,39.9494,39.9494,222900.0
2008-05-23 09:30:00,65.38,65.59,65.28,65.57,240500.0,39.8154,39.9433,39.7545,39.9311,240500.0
2008-05-23 09:35:00,65.55,65.56,65.25,65.29,90400.0,39.9189,39.925,39.7363,39.7606,90400.0
2008-05-23 09:40:00,65.28,65.31,65.24,65.27,69700.0,39.7545,39.7728,39.7302,39.7484,69700.0
2008-05-23 09:45:00,65.25,65.32,65.25,65.31,105400.0,39.7363,39.7789,39.7363,39.7728,105400.0
2008-05-23 09:50:00,65.32,65.34,65.26,65.3,122400.0,39.7789,39.7911,39.7423,39.7667,122400.0
2008-05-23 09:55:00,65.3,65.45,65.29,65.45,103000.0,39.7667,39.8581,39.7606,39.8581,103000.0
2008-05-23 10:00:00,65.46,65.68,65.41,65.63,158700.0,39.8641,39.9981,39.8337,39.9677,158700.0
2008-05-23 10:05:00,65.64,65.67,65.59,65.64,81300.0,39.9738,39.992,39.9433,39.9738,81300.0
2008-05-23 10:10:00,65.64,65.66,65.51,65.57,86400.0,39.9738,39.9859,39.8946,39.9311,86400.0
2008-05-23 10:15:00,65.57,65.66,65.56,65.66,82900.0,39.9311,39.9859,39.925,39.9859,82900.0
2008-05-23 10:20:00,65.67,65.7,65.6,65.62,135900.0,39.992,40.0103,39.9494,39.9616,135900.0
2008-05-23 10:25:00,65.62,65.65,65.58,65.62,88600.0,39.9616,39.9798,39.9372,39.9616,88600.0
2008-05-23 10:30:00,65.61,65.69,65.59,65.65,112300.0,39.9555,40.0042,39.9433,39.9798,112300.0
2008-05-23 10:35:00,65.65,65.73,65.64,65.73,154100.0,39.9798,40.0286,39.9738,40.0286,154100.0
2008-05-23 10:40:00,65.72,65.75,65.64,65.67,105000.0,40.0225,40.0407,39.9738,39.992,105000.0
2008-05-23 10:45:00,65.66,65.67,65.56,65.62,75600.0,39.9859,39.992,39.925,39.9616,75600.0
2008-05-23 10:50:00,65.62,65.66,65.6,65.6,58200.0,39.9616,39.9859,39.9494,39.9494,58200.0
2008-05-23 10:55:00,65.61,65.68,65.58,65.67,79400.0,39.9555,39.9981,39.9372,39.992,79400.0
2008-05-23 11:00:00,65.67,65.7,65.65,65.68,88100.0,39.992,40.0103,39.9798,39.9981,88100.0
2008-05-23 11:05:00,65.67,65.69,65.64,65.64,75200.0,39.992,40.0042,39.9738,39.9738,75200.0
2008-05-23 11:10:00,65.64,65.64,65.43,65.53,157800.0,39.9738,39.9738,39.8459,39.9068,157800.0
2008-05-23 11:15:00,65.53,65.56,65.49,65.55,82300.0,39.9068,39.925,39.8824,39.9189,82300.0
2008-05-23 11:20:00,65.54,65.54,65.45,65.46,111400.0,39.9129,39.9129,39.8581,39.8641,111400.0
2008-05-23 11:25:00,65.47,65.55,65.44,65.54,74600.0,39.8702,39.9189,39.852,39.9129,74600.0
2008-05-23 11:30:00,65.55,65.55,65.45,65.55,88400.0,39.9189,39.9189,39.8581,39.9189,88400.0
2008-05-23 11:35:00,65.55,65.57,65.52,65.55,64800.0,39.9189,39.9311,39.9007,39.9189,64800.0
2008-05-23 11:40:00,65.55,65.57,65.53,65.54,46700.0,39.9189,39.9311,39.9068,39.9129,46700.0
2008-05-23 11:45:00,65.54,65.63,65.52,65.6,80800.0,39.9129,39.9677,39.9007,39.9494,80800.0
2008-05-23 11:50:00,65.61,65.61,65.52,65.52,70200.0,39.9555,39.9555,39.9007,39.9007,70200.0
2008-05-23 11:55:00,65.52,65.53,65.44,65.45,45600.0,39.9007,39.9068,39.852,39.8581,45600.0
2008-05-23 12:00:00,65.44,65.47,65.44,65.44,43100.0,39.852,39.8702,39.852,39.852,43100.0
2008-05-23 12:05:00,65.45,65.48,65.44,65.46,56800.0,39.8581,39.8763,39.852,39.8641,56800.0
2008-05-23 12:10:00,65.46,65.46,65.42,65.42,45700.0,39.8641,39.8641,39.8398,39.8398,45700.0
2008-05-23 12:15:00,65.42,65.43,65.38,65.4,72300.0,39.8398,39.8459,39.8154,39.8276,72300.0
2008-05-23 12:20:00,65.39,65.43,65.37,65.43,34300.0,39.8215,39.8459,39.8093,39.8459,34300.0
2008-05-23 12:25:00,65.44,65.46,65.37,65.4,47300.0,39.852,39.8641,39.8093,39.8276,47300.0
2008-05-23 12:30:00,65.41,65.46,65.4,65.45,30400.0,39.8337,39.8641,39.8276,39.8581,30400.0
2008-05-23 12:35:00,65.45,65.45,65.39,65.42,42700.0,39.8581,39.8581,39.8215,39.8398,42700.0
2008-05-23 12:40:00,65.42,65.44,65.39,65.41,42700.0,39.8398,39.852,39.8215,39.8337,42700.0
2008-05-23 12:45:00,65.41,65.43,65.39,65.4,46700.0,39.8337,39.8459,39.8215,39.8276,46700.0
2008-05-23 12:50:00,65.39,65.4,65.33,65.33,50600.0,39.8215,39.8276,39.785,39.785,50600.0
2008-05-23 12:55:00,65.33,65.36,65.26,65.28,131600.0,39.785,39.8032,39.7423,39.7545,131600.0
2008-05-23 13:00:00,65.28,65.31,65.26,65.27,78500.0,39.7545,39.7728,39.7423,39.7484,78500.0
2008-05-23 13:05:00,65.28,65.38,65.27,65.35,50800.0,39.7545,39.8154,39.7484,39.7972,50800.0
2008-05-23 13:10:00,65.36,65.36,65.33,65.35,24700.0,39.8032,39.8032,39.785,39.7972,24700.0
2008-05-23 13:15:00,65.36,65.41,65.35,65.38,57400.0,39.8032,39.8337,39.7972,39.8154,57400.0
2008-05-23 13:20:00,65.39,65.4,65.33,65.33,44300.0,39.8215,39.8276,39.785,39.785,44300.0
2008-05-23 13:25:00,65.33,65.34,65.31,65.33,34900.0,39.785,39.7911,39.7728,39.785,34900.0
2008-05-23 13:30:00,65.34,65.44,65.33,65.42,93600.0,39.7911,39.852,39.785,39.8398,93600.0
2008-05-23 13:35:00,65.42,65.42,65.36,65.37,77600.0,39.8398,39.8398,39.8032,39.8093,77600.0
2008-05-23 13:40:00,65.37,65.39,65.36,65.38,38900.0,39.8093,39.8215,39.8032,39.8154,38900.0
2008-05-23 13:45:00,65.38,65.41,65.36,65.39,55100.0,39.8154,39.8337,39.8032,39.8215,55100.0
2008-05-23 13:50:00,65.38,65.4,65.21,65.23,154800.0,39.8154,39.8276,39.7119,39.7241,154800.0
2008-05-23 13:55:00,65.24,65.27,65.2,65.2,65600.0,39.7302,39.7484,39.7058,39.7058,65600.0
2008-05-23 14:00:00,65.21,65.24,65.15,65.22,90200.0,39.7119,39.7302,39.6754,39.718,90200.0
2008-05-23 14:05:00,65.22,65.32,65.22,65.31,58800.0,39.718,39.7789,39.718,39.7728,58800.0
2008-05-23 14:10:00,65.31,65.33,65.28,65.29,50700.0,39.7728,39.785,39.7545,39.7606,50700.0
2008-05-23 14:15:00,65.29,65.36,65.26,65.3,78200.0,39.7606,39.8032,39.7423,39.7667,78200.0
2008-05-23 14:20:00,65.3,65.3,65.18,65.22,65100.0,39.7667,39.7667,39.6936,39.718,65100.0
2008-05-23 14:25:00,65.22,65.27,65.17,65.27,79200.0,39.718,39.7484,39.6875,39.7484,79200.0
2008-05-23 14:30:00,65.28,65.33,65.28,65.33,54900.0,39.7545,39.785,39.7545,39.785,54900.0
2008-05-23 14:35:00,65.33,65.34,65.29,65.29,34800.0,39.785,39.7911,39.7606,39.7606,34800.0
2008-05-23 14:40:00,65.29,65.3,65.27,65.28,36100.0,39.7606,39.7667,39.7484,39.7545,36100.0
2008-05-23 14:45:00,65.28,65.31,65.28,65.31,60400.0,39.7545,39.7728,39.7545,39.7728,60400.0
2008-05-23 14:50:00,65.31,65.32,65.29,65.3,48300.0,39.7728,39.7789,39.7606,39.7667,48300.0
2008-05-23 14:55:00,65.29,65.31,65.23,65.24,75600.0,39.7606,39.7728,39.7241,39.7302,75600.0
2008-05-23 15:00:00,65.24,65.25,65.18,65.2,88200.0,39.7302,39.7363,39.6936,39.7058,88200.0
2008-05-23 15:05:00,65.2,65.26,65.19,65.26,70500.0,39.7058,39.7423,39.6997,39.7423,70500.0
2008-05-23 15:10:00,65.26,65.27,65.11,65.15,183300.0,39.7423,39.7484,39.651,39.6754,183300.0
2008-05-23 15:15:00,65.15,65.18,65.1,65.12,200500.0,39.6754,39.6936,39.6449,39.6571,200500.0
2008-05-23 15:20:00,65.12,65.17,65.1,65.15,166800.0,39.6571,39.6875,39.6449,39.6754,166800.0
2008-05-23 15:25:00,65.15,65.25,65.15,65.22,168600.0,39.6754,39.7363,39.6754,39.718,168600.0
2008-05-23 15:30:00,65.22,65.3,65.22,65.29,99600.0,39.718,39.7667,39.718,39.7606,99600.0
2008-05-23 15:35:00,65.29,65.38,65.2,65.35,255700.0,39.7606,39.8154,39.7058,39.7972,255700.0
2008-05-23 15:40:00,65.35,65.36,65.27,65.31,289400.0,39.7972,39.8032,39.7484,39.7728,289400.0
2008-05-23 15:45:00,65.31,65.33,65.26,65.33,332100.0,39.7728,39.785,39.7423,39.785,332100.0
2008-05-23 15:50:00,65.32,65.34,65.24,65.28,284800.0,39.7789,39.7911,39.7302,39.7545,284800.0
2008-05-23 15:55:00,65.29,65.38,65.23,65.29,604500.0,39.7606,39.8154,39.7241,39.7606,604500.0
2008-05-27 09:30:00,65.38,65.48,65.13,65.27,208100.0,39.8154,39.8763,39.6632,39.7484,208100.0
2008-05-27 09:35:00,65.28,65.37,65.14,65.16,114300.0,39.7545,39.8093,39.6693,39.6814,114300.0
2008-05-27 09:40:00,65.16,65.44,65.15,65.3,75700.0,39.6814,39.852,39.6754,39.7667,75700.0
2008-05-27 09:45:00,65.29,65.43,65.26,65.32,100100.0,39.7606,39.8459,39.7423,39.7789,100100.0
2008-05-27 09:50:00,65.33,65.44,65.25,65.27,78800.0,39.785,39.852,39.7363,39.7484,78800.0
2008-05-27 09:55:00,65.27,65.36,65.27,65.28,82200.0,39.7484,39.8032,39.7484,39.7545,82200.0
2008-05-27 10:00:00,65.27,65.45,65.23,65.43,183300.0,39.7484,39.8581,39.7241,39.8459,183300.0
2008-05-27 10:05:00,65.38,65.5,65.36,65.5,129500.0,39.8154,39.8885,39.8032,39.8885,129500.0
2008-05-27 10:10:00,65.49,65.5,65.22,65.25,132700.0,39.8824,39.8885,39.718,39.7363,132700.0
2008-05-27 10:15:00,65.26,65.36,65.25,65.3,99600.0,39.7423,39.8032,39.7363,39.7667,99600.0
2008-05-27 10:20:00,65.3,65.3,65.17,65.17,123200.0,39.7667,39.7667,39.6875,39.6875,123200.0
2008-05-27 10:25:00,65.17,65.2,65.12,65.13,148200.0,39.6875,39.7058,39.6571,39.6632,148200.0
2008-05-27 10:30:00,65.12,65.28,65.12,65.26,119400.0,39.6571,39.7545,39.6571,39.7423,119400.0
2008-05-27 10:35:00,65.25,65.26,65.14,65.16,71300.0,39.7363,39.7423,39.6693,39.6814,71300.0
2008-05-27 10:40:00,65.14,65.17,65.14,65.15,35300.0,39.6693,39.6875,39.6693,39.6754,35300.0
2008-05-27 10:45:00,65.16,65.21,65.14,65.2,56000.0,39.6814,39.7119,39.6693,39.7058,56000.0
2008-05-27 10:50:00,65.2,65.24,65.18,65.19,65200.0,39.7058,39.7302,39.6936,39.6997,65200.0
2008-05-27 10:55:00,65.18,65.3,65.18,65.29,85600.0,39.6936,39.7667,39.6936,39.7606,85600.0
2008-05-27 11:00:00,65.3,65.39,65.29,65.32,95400.0,39.7667,39.8215,39.7606,39.7789,95400.0
2008-05-27 11:05:00,65.32,65.34,65.1,65.1,104700.0,39.7789,39.7911,39.6449,39.6449,104700.0
2008-05-27 11:10:00,65.1,65.13,65.04,65.06,84600.0,39.6449,39.6632,39.6084,39.6205,84600.0
2008-05-27 11:15:00,65.07,65.12,65.01,65.03,106500.0,39.6266,39.6571,39.5901,39.6023,106500.0
2008-05-27 11:20:00,65.04,65.07,65.02,65.04,91300.0,39.6084,39.6266,39.5962,39.6084,91300.0
2008-05-27 11:25:00,65.04,65.1,65.04,65.05,102900.0,39.6084,39.6449,39.6084,39.6145,102900.0
2008-05-27 11:30:00,65.05,65.11,65.04,65.05,107500.0,39.6145,39.651,39.6084,39.6145,107500.0
2008-05-27 11:35:00,65.04,65.1,65.04,65.07,72800.0,39.6084,39.6449,39.6084,39.6266,72800.0
2008-05-27 11:40:00,65.06,65.14,65.06,65.12,56300.0,39.6205,39.6693,39.6205,39.6571,56300.0
2008-05-27 11:45:00,65.12,65.18,65.07,65.07,90700.0,39.6571,39.6936,39.6266,39.6266,90700.0
2008-05-27 11:50:00,65.07,65.07,65.04,65.06,42800.0,39.6266,39.6266,39.6084,39.6205,42800.0
2008-05-27 11:55:00,65.06,65.09,65.05,65.05,65100.0,39.6205,39.6388,39.6145,39.6145,65100.0
2008-05-27 12:00:00,65.06,65.06,64.94,64.96,251800.0,39.6205,39.6205,39.5475,39.5596,251800.0
2008-05-27 12:05:00,64.95,65.0,64.91,64.98,98600.0,39.5536,39.584,39.5292,39.5718,98600.0
2008-05-27 12:10:00,64.98,65.0,64.94,64.99,67500.0,39.5718,39.584,39.5475,39.5779,67500.0
2008-05-27 12:15:00,65.0,65.08,64.99,65.03,101600.0,39.584,39.6327,39.5779,39.6023,101600.0
2008-05-27 12:20:00,65.04,65.06,65.03,65.04,63600.0,39.6084,39.6205,39.6023,39.6084,63600.0
2008-05-27 12:25:00,65.04,65.13,65.03,65.09,101500.0,39.6084,39.6632,39.6023,39.6388,101500.0
2008-05-27 12:30:00,65.08,65.11,65.08,65.1,63400.0,39.6327,39.651,39.6327,39.6449,63400.0
2008-05-27 12:35:00,65.1,65.13,65.09,65.12,38900.0,39.6449,39.6632,39.6388,39.6571,38900.0
2008-05-27 12:40:00,65.12,65.2,65.12,65.17,111900.0,39.6571,39.7058,39.6571,39.6875,111900.0
2008-05-27 12:45:00,65.17,65.19,65.16,65.18,61800.0,39.6875,39.6997,39.6814,39.6936,61800.0
2008-05-27 12:50:00,65.18,65.29,65.17,65.22,339400.0,39.6936,39.7606,39.6875,39.718,339400.0
2008-05-27 12:55:00,65.22,65.3,65.22,65.3,156800.0,39.718,39.7667,39.718,39.7667,156800.0
2008-05-27 13:00:00,65.3,65.32,65.26,65.26,105300.0,39.7667,39.7789,39.7423,39.7423,105300.0
2008-05-27 13:05:00,65.25,65.27,65.24,65.27,49300.0,39.7363,39.7484,39.7302,39.7484,49300.0
2008-05-27 13:10:00,65.26,65.27,65.2,65.21,117800.0,39.7423,39.7484,39.7058,39.7119,117800.0
2008-05-27 13:15:00,65.22,65.24,65.19,65.24,112900.0,39.718,39.7302,39.6997,39.7302,112900.0
2008-05-27 13:20:00,65.24,65.25,65.2,65.2,64500.0,39.7302,39.7363,39.7058,39.7058,64500.0
2008-05-27 13:25:00,65.2,65.26,65.2,65.24,57200.0,39.7058,39.7423,39.7058,39.7302,57200.0
2008-05-27 13:30:00,65.24,65.24,65.18,65.19,45600.0,39.7302,39.7302,39.6936,39.6997,45600.0
2008-05-27 13:35:00,65.19,65.26,65.19,65.26,66800.0,39.6997,39.7423,39.6997,39.7423,66800.0
2008-05-27 13:40:00,65.25,65.3,65.24,65.3,69300.0,39.7363,39.7667,39.7302,39.7667,69300.0
2008-05-27 13:45:00,65.3,65.3,65.28,65.29,31900.0,39.7667,39.7667,39.7545,39.7606,31900.0
2008-05-27 13:50:00,65.29,65.31,65.28,65.31,79400.0,39.7606,39.7728,39.7545,39.7728,79400.0
2008-05-27 13:55:00,65.31,65.31,65.26,65.26,52800.0,39.7728,39.7728,39.7423,39.7423,52800.0
2008-05-27 14:00:00,65.27,65.31,65.2,65.2,90700.0,39.7484,39.7728,39.7058,39.7058,90700.0
2008-05-27 14:05:00,65.2,65.29,65.2,65.21,170800.0,39.7058,39.7606,39.7058,39.7119,170800.0
2008-05-27 14:10:00,65.22,65.31,65.21,65.29,103800.0,39.718,39.7728,39.7119,39.7606,103800.0
2008-05-27 14:15:00,65.29,65.29,65.19,65.2,84800.0,39.7606,39.7606,39.6997,39.7058,84800.0
2008-05-27 14:20:00,65.19,65.29,65.19,65.28,79000.0,39.6997,39.7606,39.6997,39.7545,79000.0
2008-05-27 14:25:00,65.28,65.31,65.22,65.23,76000.0,39.7545,39.7728,39.718,39.7241,76000.0
2008-05-27 14:30:00,65.24,65.28,65.22,65.26,56900.0,39.7302,39.7545,39.718,39.7423,56900.0
2008-05-27 14:35:00,65.26,65.35,65.26,65.32,116600.0,39.7423,39.7972,39.7423,39.7789,116600.0
2008-05-27 14:40:00,65.32,65.35,65.05,65.34,199500.0,39.7789,39.7972,39.6145,39.7911,199500.0
2008-05-27 14:45:00,65.35,65.37,65.31,65.37,112300.0,39.7972,39.8093,39.7728,39.8093,112300.0
2008-05-27 14:50:00,65.37,65.4,65.29,65.32,123900.0,39.8093,39.8276,39.7606,39.7789,123900.0
2008-05-27 14:55:00,65.32,65.39,65.32,65.38,67200.0,39.7789,39.8215,39.7789,39.8154,67200.0
2008-05-27 15:00:00,65.37,65.43,65.35,65.41,64500.0,39.8093,39.8459,39.7972,39.8337,64500.0
2008-05-27 15:05:00,65.41,65.45,65.4,65.4,99400.0,39.8337,39.8581,39.8276,39.8276,99400.0
2008-05-27 15:10:00,65.41,65.42,65.37,65.39,100600.0,39.8337,39.8398,39.8093,39.8215,100600.0
2008-05-27 15:15:00,65.38,65.42,65.37,65.41,52600.0,39.8154,39.8398,39.8093,39.8337,52600.0
2008-05-27 15:20:00,65.42,65.42,65.32,65.33,98600.0,39.8398,39.8398,39.7789,39.785,98600.0
2008-05-27 15:25:00,65.33,65.38,65.3,65.36,121600.0,39.785,39.8154,39.7667,39.8032,121600.0
2008-05-27 15:30:00,65.37,65.38,65.32,65.34,176900.0,39.8093,39.8154,39.7789,39.7911,176900.0
2008-05-27 15:35:00,65.34,65.39,65.3,65.31,183600.0,39.7911,39.8215,39.7667,39.7728,183600.0
2008-05-27 15:40:00,65.31,65.33,65.22,65.26,338700.0,39.7728,39.785,39.718,39.7423,338700.0
2008-05-27 15:45:00,65.25,65.26,65.14,65.16,278300.0,39.7363,39.7423,39.6693,39.6814,278300.0
2008-05-27 15:50:00,65.16,65.22,65.1,65.2,340900.0,39.6814,39.718,39.6449,39.7058,340900.0
2008-05-27 15:55:00,65.2,65.22,65.01,65.15,405600.0,39.7058,39.718,39.5901,39.6754,405600.0
2008-05-28 09:30:00,65.3,65.34,65.09,65.31,207700.0,39.7667,39.7911,39.6388,39.7728,207700.0
2008-05-28 09:35:00,65.31,65.32,65.16,65.16,164900.0,39.7728,39.7789,39.6814,39.6814,164900.0
2008-05-28 09:40:00,65.15,65.23,65.1,65.17,97300.0,39.6754,39.7241,39.6449,39.6875,97300.0
2008-05-28 09:45:00,65.16,65.26,65.14,65.17,117300.0,39.6814,39.7423,39.6693,39.6875,117300.0
2008-05-28 09:50:00,65.17,65.28,65.16,65.28,87800.0,39.6875,39.7545,39.6814,39.7545,87800.0
2008-05-28 09:55:00,65.28,65.36,65.21,65.22,132800.0,39.7545,39.8032,39.7119,39.718,132800.0
2008-05-28 10:00:00,65.23,65.28,65.14,65.14,209000.0,39.7241,39.7545,39.6693,39.6693,209000.0
2008-05-28 10:05:00,65.15,65.17,65.07,65.1,165300.0,39.6754,39.6875,39.6266,39.6449,165300.0
2008-05-28 10:10:00,65.1,65.15,65.07,65.14,165700.0,39.6449,39.6754,39.6266,39.6693,165700.0
2008-05-28 10:15:00,65.14,65.2,65.06,65.07,170400.0,39.6693,39.7058,39.6205,39.6266,170400.0
2008-05-28 10:20:00,65.07,65.17,65.03,65.17,174800.0,39.6266,39.6875,39.6023,39.6875,174800.0
2008-05-28 10:25:00,65.17,65.25,65.17,65.24,98200.0,39.6875,39.7363,39.6875,39.7302,98200.0
2008-05-28 10:30:00,65.24,65.29,65.23,65.25,128400.0,39.7302,39.7606,39.7241,39.7363,128400.0
2008-05-28 10:35:00,65.25,65.29,65.24,65.28,127100.0,39.7363,39.7606,39.7302,39.7545,127100.0
2008-05-28 10:40:00,65.28,65.33,65.28,65.32,122900.0,39.7545,39.785,39.7545,39.7789,122900.0
2008-05-28 10:45:00,65.32,65.36,65.3,65.33,137400.0,39.7789,39.8032,39.7667,39.785,137400.0
2008-05-28 10:50:00,65.34,65.35,65.29,65.32,127500.0,39.7911,39.7972,39.7606,39.7789,127500.0
2008-05-28 10:55:00,65.32,65.42,65.32,65.38,193500.0,39.7789,39.8398,39.7789,39.8154,193500.0
2008-05-28 11:00:00,65.39,65.42,65.32,65.33,139800.0,39.8215,39.8398,39.7789,39.785,139800.0
2008-05-28 11:05:00,65.33,65.36,65.28,65.32,111100.0,39.785,39.8032,39.7545,39.7789,111100.0
2008-05-28 11:10:00,65.32,65.34,65.3,65.33,85500.0,39.7789,39.7911,39.7667,39.785,85500.0
2008-05-28 11:15:00,65.32,65.36,65.29,65.35,88700.0,39.7789,39.8032,39.7606,39.7972,88700.0
2008-05-28 11:20:00,65.35,65.36,65.29,65.3,110800.0,39.7972,39.8032,39.7606,39.7667,110800.0
2008-05-28 11:25:00,65.3,65.31,65.25,65.25,82600.0,39.7667,39.7728,39.7363,39.7363,82600.0
2008-05-28 11:30:00,65.25,65.31,65.24,65.29,95400.0,39.7363,39.7728,39.7302,39.7606,95400.0
2008-05-28 11:35:00,65.28,65.34,65.27,65.31,66300.0,39.7545,39.7911,39.7484,39.7728,66300.0
2008-05-28 11:40:00,65.3,65.32,65.25,65.25,65700.0,39.7667,39.7789,39.7363,39.7363,65700.0
2008-05-28 11:45:00,65.25,65.27,65.24,65.25,69900.0,39.7363,39.7484,39.7302,39.7363,69900.0
2008-05-28 11:50:00,65.25,65.26,65.18,65.2,98500.0,39.7363,39.7423,39.6936,39.7058,98500.0
2008-05-28 11:55:00,65.2,65.24,65.15,65.18,86700.0,39.7058,39.7302,39.6754,39.6936,86700.0
2008-05-28 12:00:00,65.18,65.18,65.08,65.13,84700.0,39.6936,39.6936,39.6327,39.6632,84700.0
2008-05-28 12:05:00,65.13,65.16,65.06,65.12,112400.0,39.6632,39.6814,39.6205,39.6571,112400.0
2008-05-28 12:10:00,65.12,65.13,65.04,65.1,116700.0,39.6571,39.6632,39.6084,39.6449,116700.0
2008-05-28 12:15:00,65.1,65.26,65.09,65.21,104100.0,39.6449,39.7423,39.6388,39.7119,104100.0
2008-05-28 12:20:00,65.22,65.26,65.21,65.24,62400.0,39.718,39.7423,39.7119,39.7302,62400.0
2008-05-28 12:25:00,65.25,65.3,65.22,65.28,90300.0,39.7363,39.7667,39.718,39.7545,90300.0
2008-05-28 12:30:00,65.28,65.32,65.25,65.28,65100.0,39.7545,39.7789,39.7363,39.7545,65100.0
2008-05-28 12:35:00,65.28,65.28,65.23,65.24,47900.0,39.7545,39.7545,39.7241,39.7302,47900.0
2008-05-28 12:40:00,65.23,65.23,65.2,65.2,33300.0,39.7241,39.7241,39.7058,39.7058,33300.0
2008-05-28 12:45:00,65.21,65.22,65.18,65.21,47300.0,39.7119,39.718,39.6936,39.7119,47300.0
2008-05-28 12:50:00,65.21,65.21,65.12,65.12,56000.0,39.7119,39.7119,39.6571,39.6571,56000.0
2008-05-28 12:55:00,65.13,65.15,65.12,65.14,128200.0,39.6632,39.6754,39.6571,39.6693,128200.0
2008-05-28 13:00:00,65.14,65.15,65.14,65.15,90300.0,39.6693,39.6754,39.6693,39.6754,90300.0
2008-05-28 13:05:00,65.15,65.22,65.14,65.21,51000.0,39.6754,39.718,39.6693,39.7119,51000.0
2008-05-28 13:10:00,65.21,65.22,65.16,65.19,70700.0,39.7119,39.718,39.6814,39.6997,70700.0
2008-05-28 13:15:00,65.18,65.23,65.18,65.23,44400.0,39.6936,39.7241,39.6936,39.7241,44400.0
2008-05-28 13:20:00,65.23,65.23,65.14,65.21,71400.0,39.7241,39.7241,39.6693,39.7119,71400.0
2008-05-28 13:25:00,65.2,65.23,65.18,65.22,48900.0,39.7058,39.7241,39.6936,39.718,48900.0
2008-05-28 13:30:00,65.23,65.25,65.19,65.21,86000.0,39.7241,39.7363,39.6997,39.7119,86000.0
2008-05-28 13:35:00,65.2,65.21,65.17,65.18,71500.0,39.7058,39.7119,39.6875,39.6936,71500.0
2008-05-28 13:40:00,65.18,65.18,65.05,65.07,84600.0,39.6936,39.6936,39.6145,39.6266,84600.0
2008-05-28 13:45:00,65.07,65.1,65.01,65.01,109300.0,39.6266,39.6449,39.5901,39.5901,109300.0
2008-05-28 13:50:00,65.01,65.02,64.92,65.02,191900.0,39.5901,39.5962,39.5353,39.5962,191900.0
2008-05-28 13:55:00,65.02,65.02,64.97,65.01,88800.0,39.5962,39.5962,39.5657,39.5901,88800.0
2008-05-28 14:00:00,65.0,65.02,64.92,65.02,145000.0,39.584,39.5962,39.5353,39.5962,145000.0
2008-05-28 14:05:00,65.02,65.05,64.98,65.0,101500.0,39.5962,39.6145,39.5718,39.584,101500.0
2008-05-28 14:10:00,65.0,65.04,65.0,65.03,100300.0,39.584,39.6084,39.584,39.6023,100300.0
2008-05-28 14:15:00,65.02,65.03,64.97,64.98,116000.0,39.5962,39.6023,39.5657,39.5718,116000.0
2008-05-28 14:20:00,64.98,64.98,64.85,64.88,189200.0,39.5718,39.5718,39.4927,39.5109,189200.0
2008-05-28 14:25:00,64.88,64.97,64.88,64.95,162100.0,39.5109,39.5657,39.5109,39.5536,162100.0
2008-05-28 14:30:00,64.95,64.96,64.91,64.94,139500.0,39.5536,39.5596,39.5292,39.5475,139500.0
2008-05-28 14:35:00,64.93,64.95,64.9,64.9,143700.0,39.5414,39.5536,39.5231,39.5231,143700.0
2008-05-28 14:40:00,64.9,64.98,64.9,64.97,93200.0,39.5231,39.5718,39.5231,39.5657,93200.0
2008-05-28 14:45:00,64.97,64.99,64.85,64.85,135300.0,39.5657,39.5779,39.4927,39.4927,135300.0
2008-05-28 14:50:00,64.86,64.87,64.82,64.84,106600.0,39.4987,39.5048,39.4744,39.4866,106600.0
2008-05-28 14:55:00,64.85,64.85,64.8,64.81,85200.0,39.4927,39.4927,39.4622,39.4683,85200.0
2008-05-28 15:00:00,64.81,64.95,64.8,64.93,147800.0,39.4683,39.5536,39.4622,39.5414,147800.0
2008-05-28 15:05:00,64.93,64.94,64.82,64.83,145900.0,39.5414,39.5475,39.4744,39.4805,145900.0
2008-05-28 15:10:00,64.83,64.83,64.78,64.8,135800.0,39.4805,39.4805,39.45,39.4622,135800.0
2008-05-28 15:15:00,64.81,64.83,64.78,64.81,157300.0,39.4683,39.4805,39.45,39.4683,157300.0
2008-05-28 15:20:00,64.81,64.82,64.76,64.82,241400.0,39.4683,39.4744,39.4379,39.4744,241400.0
2008-05-28 15:25:00,64.81,64.89,64.8,64.84,260200.0,39.4683,39.517,39.4622,39.4866,260200.0
2008-05-28 15:30:00,64.84,64.9,64.83,64.9,178500.0,39.4866,39.5231,39.4805,39.5231,178500.0
2008-05-28 15:35:00,64.89,64.9,64.85,64.89,202000.0,39.517,39.5231,39.4927,39.517,202000.0
2008-05-28 15:40:00,64.89,64.92,64.86,64.87,252000.0,39.517,39.5353,39.4987,39.5048,252000.0
2008-05-28 15:45:00,64.87,64.92,64.85,64.9,259000.0,39.5048,39.5353,39.4927,39.5231,259000.0
2008-05-28 15:50:00,64.9,65.02,64.87,64.98,237000.0,39.5231,39.5962,39.5048,39.5718,237000.0
2008-05-28 15:55:00,64.98,64.99,64.89,64.93,239400.0,39.5718,39.5779,39.517,39.5414,239400.0
2008-05-29 09:30:00,64.88,65.0,64.75,64.94,199600.0,39.5109,39.584,39.4318,39.5475,199600.0
2008-05-29 09:35:00,64.96,65.07,64.92,64.99,80500.0,39.5596,39.6266,39.5353,39.5779,80500.0
2008-05-29 09:40:00,64.98,65.18,64.98,65.14,203200.0,39.5718,39.6936,39.5718,39.6693,203200.0
2008-05-29 09:45:00,65.14,65.18,65.07,65.18,101900.0,39.6693,39.6936,39.6266,39.6936,101900.0
2008-05-29 09:50:00,65.17,65.34,65.17,65.33,155500.0,39.6875,39.7911,39.6875,39.785,155500.0
2008-05-29 09:55:00,65.33,65.35,65.25,65.27,177100.0,39.785,39.7972,39.7363,39.7484,177100.0
2008-05-29 10:00:00,65.26,65.26,65.08,65.08,153400.0,39.7423,39.7423,39.6327,39.6327,153400.0
2008-05-29 10:05:00,65.08,65.17,65.07,65.12,70600.0,39.6327,39.6875,39.6266,39.6571,70600.0
2008-05-29 10:10:00,65.12,65.22,65.06,65.09,113900.0,39.6571,39.718,39.6205,39.6388,113900.0
2008-05-29 10:15:00,65.09,65.31,65.08,65.28,112300.0,39.6388,39.7728,39.6327,39.7545,112300.0
2008-05-29 10:20:00,65.28,65.4,65.27,65.35,181600.0,39.7545,39.8276,39.7484,39.7972,181600.0
2008-05-29 10:25:00,65.35,65.39,65.26,65.28,106700.0,39.7972,39.8215,39.7423,39.7545,106700.0
2008-05-29 10:30:00,65.26,65.27,64.92,64.95,293700.0,39.7423,39.7484,39.5353,39.5536,293700.0
2008-05-29 10:35:00,64.95,65.17,64.94,65.14,156700.0,39.5536,39.6875,39.5475,39.6693,156700.0
2008-05-29 10:40:00,65.14,65.17,65.07,65.15,105500.0,39.6693,39.6875,39.6266,39.6754,105500.0
2008-05-29 10:45:00,65.16,65.37,65.15,65.31,147600.0,39.6814,39.8093,39.6754,39.7728,147600.0
2008-05-29 10:50:00,65.31,65.38,65.22,65.37,93700.0,39.7728,39.8154,39.718,39.8093,93700.0
2008-05-29 10:55:00,65.36,65.38,65.31,65.35,63000.0,39.8032,39.8154,39.7728,39.7972,63000.0
2008-05-29 11:00:00,65.36,65.37,65.3,65.31,116100.0,39.8032,39.8093,39.7667,39.7728,116100.0
2008-05-29 11:05:00,65.31,65.36,65.28,65.36,116400.0,39.7728,39.8032,39.7545,39.8032,116400.0
2008-05-29 11:10:00,65.36,65.53,65.32,65.52,191400.0,39.8032,39.9068,39.7789,39.9007,191400.0
2008-05-29 11:15:00,65.52,65.53,65.42,65.45,115700.0,39.9007,39.9068,39.8398,39.8581,115700.0
2008-05-29 11:20:00,65.45,65.47,65.44,65.45,60700.0,39.8581,39.8702,39.852,39.8581,60700.0
2008-05-29 11:25:00,65.45,65.55,65.45,65.54,109800.0,39.8581,39.9189,39.8581,39.9129,109800.0
2008-05-29 11:30:00,65.54,65.58,65.49,65.5,82900.0,39.9129,39.9372,39.8824,39.8885,82900.0
2008-05-29 11:35:00,65.49,65.6,65.48,65.57,82700.0,39.8824,39.9494,39.8763,39.9311,82700.0
2008-05-29 11:40:00,65.57,65.59,65.25,65.46,109000.0,39.9311,39.9433,39.7363,39.8641,109000.0
2008-05-29 11:45:00,65.45,65.48,65.41,65.48,69000.0,39.8581,39.8763,39.8337,39.8763,69000.0
2008-05-29 11:50:00,65.48,65.59,65.47,65.59,71600.0,39.8763,39.9433,39.8702,39.9433,71600.0
2008-05-29 11:55:00,65.59,65.63,65.58,65.58,55900.0,39.9433,39.9677,39.9372,39.9372,55900.0
2008-05-29 12:00:00,65.58,65.6,65.47,65.47,56500.0,39.9372,39.9494,39.8702,39.8702,56500.0
2008-05-29 12:05:00,65.48,65.51,65.4,65.48,59300.0,39.8763,39.8946,39.8276,39.8763,59300.0
2008-05-29 12:10:00,65.49,65.55,65.47,65.49,42800.0,39.8824,39.9189,39.8702,39.8824,42800.0
2008-05-29 12:15:00,65.48,65.49,65.45,65.45,34300.0,39.8763,39.8824,39.8581,39.8581,34300.0
2008-05-29 12:20:00,65.45,65.45,65.4,65.42,49900.0,39.8581,39.8581,39.8276,39.8398,49900.0
2008-05-29 12:25:00,65.42,65.46,65.41,65.43,52200.0,39.8398,39.8641,39.8337,39.8459,52200.0
2008-05-29 12:30:00,65.44,65.48,65.37,65.45,266600.0,39.852,39.8763,39.8093,39.8581,266600.0
2008-05-29 12:35:00,65.45,65.45,65.42,65.45,131500.0,39.8581,39.8581,39.8398,39.8581,131500.0
2008-05-29 12:40:00,65.44,65.52,65.43,65.51,120400.0,39.852,39.9007,39.8459,39.8946,120400.0
2008-05-29 12:45:00,65.52,65.58,65.51,65.56,107000.0,39.9007,39.9372,39.8946,39.925,107000.0
2008-05-29 12:50:00,65.57,65.58,65.52,65.55,249900.0,39.9311,39.9372,39.9007,39.9189,249900.0
2008-05-29 12:55:00,65.54,65.57,65.53,65.55,93000.0,39.9129,39.9311,39.9068,39.9189,93000.0
2008-05-29 13:00:00,65.55,65.63,65.5,65.61,100600.0,39.9189,39.9677,39.8885,39.9555,100600.0
2008-05-29 13:05:00,65.61,65.65,65.6,65.62,113700.0,39.9555,39.9798,39.9494,39.9616,113700.0
2008-05-29 13:10:00,65.62,65.62,65.47,65.59,98500.0,39.9616,39.9616,39.8702,39.9433,98500.0
2008-05-29 13:15:00,65.59,65.6,65.55,65.59,77100.0,39.9433,39.9494,39.9189,39.9433,77100.0
2008-05-29 13:20:00,65.59,65.6,65.53,65.54,226600.0,39.9433,39.9494,39.9068,39.9129,226600.0
2008-05-29 13:25:00,65.55,65.62,65.54,65.6,96200.0,39.9189,39.9616,39.9129,39.9494,96200.0
2008-05-29 13:30:00,65.6,65.67,65.58,65.65,105500.0,39.9494,39.992,39.9372,39.9798,105500.0
2008-05-29 13:35:00,65.66,65.73,65.63,65.71,138000.0,39.9859,40.0286,39.9677,40.0164,138000.0
2008-05-29 13:40:00,65.71,65.72,65.61,65.61,112900.0,40.0164,40.0225,39.9555,39.9555,112900.0
2008-05-29 13:45:00,65.61,65.65,65.6,65.64,81500.0,39.9555,39.9798,39.9494,39.9738,81500.0
2008-05-29 13:50:00,65.63,65.7,65.61,65.67,246400.0,39.9677,40.0103,39.9555,39.992,246400.0
2008-05-29 13:55:00,65.68,65.7,65.67,65.69,66000.0,39.9981,40.0103,39.992,40.0042,66000.0
2008-05-29 14:00:00,65.69,65.72,65.68,65.68,85900.0,40.0042,40.0225,39.9981,39.9981,85900.0
2008-05-29 14:05:00,65.68,65.75,65.66,65.72,278900.0,39.9981,40.0407,39.9859,40.0225,278900.0
2008-05-29 14:10:00,65.72,65.73,65.7,65.72,82000.0,40.0225,40.0286,40.0103,40.0225,82000.0
2008-05-29 14:15:00,65.73,65.74,65.72,65.73,64400.0,40.0286,40.0347,40.0225,40.0286,64400.0
2008-05-29 14:20:00,65.73,65.75,65.69,65.7,266400.0,40.0286,40.0407,40.0042,40.0103,266400.0
2008-05-29 14:25:00,65.7,65.7,65.56,65.61,113400.0,40.0103,40.0103,39.925,39.9555,113400.0
2008-05-29 14:30:00,65.61,65.71,65.61,65.65,93700.0,39.9555,40.0164,39.9555,39.9798,93700.0
2008-05-29 14:35:00,65.65,65.65,65.56,65.56,88800.0,39.9798,39.9798,39.925,39.925,88800.0
2008-05-29 14:40:00,65.56,65.6,65.54,65.59,98100.0,39.925,39.9494,39.9129,39.9433,98100.0
2008-05-29 14:45:00,65.6,65.6,65.57,65.6,64200.0,39.9494,39.9494,39.9311,39.9494,64200.0
2008-05-29 14:50:00,65.6,65.64,65.59,65.61,81500.0,39.9494,39.9738,39.9433,39.9555,81500.0
2008-05-29 14:55:00,65.6,65.61,65.51,65.54,75700.0,39.9494,39.9555,39.8946,39.9129,75700.0
2008-05-29 15:00:00,65.54,65.55,65.51,65.54,94300.0,39.9129,39.9189,39.8946,39.9129,94300.0
2008-05-29 15:05:00,65.52,65.63,65.51,65.61,281000.0,39.9007,39.9677,39.8946,39.9555,281000.0
2008-05-29 15:10:00,65.61,65.64,65.57,65.58,158300.0,39.9555,39.9738,39.9311,39.9372,158300.0
2008-05-29 15:15:00,65.57,65.64,65.55,65.63,144800.0,39.9311,39.9738,39.9189,39.9677,144800.0
2008-05-29 15:20:00,65.63,65.69,65.61,65.62,172900.0,39.9677,40.0042,39.9555,39.9616,172900.0
2008-05-29 15:25:00,65.62,65.63,65.57,65.61,151800.0,39.9616,39.9677,39.9311,39.9555,151800.0
2008-05-29 15:30:00,65.61,65.63,65.54,65.56,131700.0,39.9555,39.9677,39.9129,39.925,131700.0
2008-05-29 15:35:00,65.55,65.63,65.52,65.63,118300.0,39.9189,39.9677,39.9007,39.9677,118300.0
2008-05-29 15:40:00,65.63,65.64,65.56,65.6,185400.0,39.9677,39.9738,39.925,39.9494,185400.0
2008-05-29 15:45:00,65.6,65.62,65.56,65.58,188900.0,39.9494,39.9616,39.925,39.9372,188900.0
2008-05-29 15:50:00,65.57,65.61,65.49,65.52,259300.0,39.9311,39.9555,39.8824,39.9007,259300.0
2008-05-29 15:55:00,65.51,65.56,65.44,65.44,321900.0,39.8946,39.925,39.852,39.852,321900.0
2008-05-30 09:30:00,65.53,65.54,65.4,65.52,197900.0,39.9068,39.9129,39.8276,39.9007,197900.0
2008-05-30 09:35:00,65.52,65.54,65.32,65.51,154300.0,39.9007,39.9129,39.7789,39.8946,154300.0
2008-05-30 09:40:00,65.52,65.65,65.5,65.61,83500.0,39.9007,39.9798,39.8885,39.9555,83500.0
2008-05-30 09:45:00,65.62,65.7,65.59,65.65,83700.0,39.9616,40.0103,39.9433,39.9798,83700.0
2008-05-30 09:50:00,65.65,65.73,65.51,65.72,114000.0,39.9798,40.0286,39.8946,40.0225,114000.0
2008-05-30 09:55:00,65.72,65.8,65.68,65.72,145300.0,40.0225,40.0712,39.9981,40.0225,145300.0
2008-05-30 10:00:00,65.73,65.77,65.68,65.73,77700.0,40.0286,40.0529,39.9981,40.0286,77700.0
2008-05-30 10:05:00,65.73,65.74,65.62,65.65,79400.0,40.0286,40.0347,39.9616,39.9798,79400.0
2008-05-30 10:10:00,65.64,65.69,65.63,65.69,43000.0,39.9738,40.0042,39.9677,40.0042,43000.0
2008-05-30 10:15:00,65.69,65.77,65.61,65.66,80000.0,40.0042,40.0529,39.9555,39.9859,80000.0
2008-05-30 10:20:00,65.66,65.83,65.64,65.83,109700.0,39.9859,40.0895,39.9738,40.0895,109700.0
2008-05-30 10:25:00,65.84,65.95,65.82,65.94,98200.0,40.0956,40.1625,40.0834,40.1565,98200.0
2008-05-30 10:30:00,65.94,65.95,65.86,65.87,65900.0,40.1565,40.1625,40.1077,40.1138,65900.0
2008-05-30 10:35:00,65.87,65.9,65.86,65.89,51900.0,40.1138,40.1321,40.1077,40.126,51900.0
2008-05-30 10:40:00,65.9,65.9,65.86,65.88,71300.0,40.1321,40.1321,40.1077,40.1199,71300.0
2008-05-30 10:45:00,65.87,65.89,65.85,65.85,109800.0,40.1138,40.126,40.1016,40.1016,109800.0
2008-05-30 10:50:00,65.85,65.86,65.66,65.67,79900.0,40.1016,40.1077,39.9859,39.992,79900.0
2008-05-30 10:55:00,65.66,65.72,65.6,65.72,117800.0,39.9859,40.0225,39.9494,40.0225,117800.0
2008-05-30 11:00:00,65.71,65.74,65.67,65.74,74700.0,40.0164,40.0347,39.992,40.0347,74700.0
2008-05-30 11:05:00,65.74,65.8,65.71,65.71,66600.0,40.0347,40.0712,40.0164,40.0164,66600.0
2008-05-30 11:10:00,65.72,65.72,65.64,65.69,135500.0,40.0225,40.0225,39.9738,40.0042,135500.0
2008-05-30 11:15:00,65.7,65.72,65.66,65.67,80100.0,40.0103,40.0225,39.9859,39.992,80100.0
2008-05-30 11:20:00,65.67,65.74,65.66,65.71,102100.0,39.992,40.0347,39.9859,40.0164,102100.0
2008-05-30 11:25:00,65.71,65.73,65.69,65.7,64400.0,40.0164,40.0286,40.0042,40.0103,64400.0
2008-05-30 11:30:00,65.7,65.76,65.67,65.75,77300.0,40.0103,40.0468,39.992,40.0407,77300.0
2008-05-30 11:35:00,65.76,65.79,65.75,65.75,53200.0,40.0468,40.0651,40.0407,40.0407,53200.0
2008-05-30 11:40:00,65.75,65.85,65.74,65.82,64400.0,40.0407,40.1016,40.0347,40.0834,64400.0
2008-05-30 11:45:00,65.82,65.82,65.74,65.75,35700.0,40.0834,40.0834,40.0347,40.0407,35700.0
2008-05-30 11:50:00,65.75,65.85,65.73,65.84,69500.0,40.0407,40.1016,40.0286,40.0956,69500.0
2008-05-30 11:55:00,65.84,65.84,65.79,65.79,68500.0,40.0956,40.0956,40.0651,40.0651,68500.0
2008-05-30 12:00:00,65.8,65.8,65.75,65.76,86900.0,40.0712,40.0712,40.0407,40.0468,86900.0
2008-05-30 12:05:00,65.76,65.84,65.76,65.8,85900.0,40.0468,40.0956,40.0468,40.0712,85900.0
2008-05-30 12:10:00,65.8,65.81,65.75,65.78,62200.0,40.0712,40.0773,40.0407,40.059,62200.0
2008-05-30 12:15:00,65.78,65.8,65.77,65.79,66100.0,40.059,40.0712,40.0529,40.0651,66100.0
2008-05-30 12:20:00,65.79,65.81,65.78,65.79,61600.0,40.0651,40.0773,40.059,40.0651,61600.0
2008-05-30 12:25:00,65.79,65.87,65.79,65.86,79100.0,40.0651,40.1138,40.0651,40.1077,79100.0
2008-05-30 12:30:00,65.86,65.88,65.86,65.88,102600.0,40.1077,40.1199,40.1077,40.1199,102600.0
2008-05-30 12:35:00,65.88,65.91,65.87,65.89,86200.0,40.1199,40.1382,40.1138,40.126,86200.0
2008-05-30 12:40:00,65.88,65.94,65.87,65.94,36100.0,40.1199,40.1565,40.1138,40.1565,36100.0
2008-05-30 12:45:00,65.93,65.97,65.93,65.97,92700.0,40.1504,40.1747,40.1504,40.1747,92700.0
2008-05-30 12:50:00,65.96,65.98,65.89,65.91,92100.0,40.1686,40.1808,40.126,40.1382,92100.0
2008-05-30 12:55:00,65.91,65.93,65.88,65.93,47300.0,40.1382,40.1504,40.1199,40.1504,47300.0
2008-05-30 13:00:00,65.92,65.98,65.92,65.98,48300.0,40.1443,40.1808,40.1443,40.1808,48300.0
2008-05-30 13:05:00,65.97,65.98,65.9,65.93,42100.0,40.1747,40.1808,40.1321,40.1504,42100.0
2008-05-30 13:10:00,65.93,65.93,65.81,65.87,87900.0,40.1504,40.1504,40.0773,40.1138,87900.0
2008-05-30 13:15:00,65.88,65.9,65.82,65.82,85000.0,40.1199,40.1321,40.0834,40.0834,85000.0
2008-05-30 13:20:00,65.82,65.88,65.8,65.87,41200.0,40.0834,40.1199,40.0712,40.1138,41200.0
2008-05-30 13:25:00,65.88,65.91,65.87,65.9,39900.0,40.1199,40.1382,40.1138,40.1321,39900.0
2008-05-30 13:30:00,65.9,65.9,65.83,65.84,31200.0,40.1321,40.1321,40.0895,40.0956,31200.0
2008-05-30 13:35:00,65.83,65.85,65.8,65.81,71300.0,40.0895,40.1016,40.0712,40.0773,71300.0
2008-05-30 13:40:00,65.82,65.89,65.79,65.87,86000.0,40.0834,40.126,40.0651,40.1138,86000.0
2008-05-30 13:45:00,65.87,65.9,65.81,65.86,70900.0,40.1138,40.1321,40.0773,40.1077,70900.0
2008-05-30 13:50:00,65.87,65.95,65.86,65.89,90800.0,40.1138,40.1625,40.1077,40.126,90800.0
2008-05-30 13:55:00,65.9,65.95,65.88,65.94,79900.0,40.1321,40.1625,40.1199,40.1565,79900.0
2008-05-30 14:00:00,65.94,65.94,65.86,65.88,81300.0,40.1565,40.1565,40.1077,40.1199,81300.0
2008-05-30 14:05:00,65.89,65.91,65.83,65.84,72600.0,40.126,40.1382,40.0895,40.0956,72600.0
2008-05-30 14:10:00,65.84,65.9,65.82,65.89,85800.0,40.0956,40.1321,40.0834,40.126,85800.0
2008-05-30 14:15:00,65.89,65.9,65.82,65.82,53400.0,40.126,40.1321,40.0834,40.0834,53400.0
2008-05-30 14:20:00,65.82,65.84,65.78,65.82,62400.0,40.0834,40.0956,40.059,40.0834,62400.0
2008-05-30 14:25:00,65.82,65.88,65.81,65.86,54800.0,40.0834,40.1199,40.0773,40.1077,54800.0
2008-05-30 14:30:00,65.85,65.92,65.85,65.92,51800.0,40.1016,40.1443,40.1016,40.1443,51800.0
2008-05-30 14:35:00,65.92,65.94,65.89,65.91,76900.0,40.1443,40.1565,40.126,40.1382,76900.0
2008-05-30 14:40:00,65.91,65.98,65.9,65.98,84900.0,40.1382,40.1808,40.1321,40.1808,84900.0
2008-05-30 14:45:00,65.97,65.99,65.95,65.96,127400.0,40.1747,40.1869,40.1625,40.1686,127400.0
2008-05-30 14:50:00,65.96,66.0,65.96,66.0,63000.0,40.1686,40.193,40.1686,40.193,63000.0
2008-05-30 14:55:00,65.99,66.0,65.96,65.98,71000.0,40.1869,40.193,40.1686,40.1808,71000.0
2008-05-30 15:00:00,65.98,66.0,65.93,65.98,128100.0,40.1808,40.193,40.1504,40.1808,128100.0
2008-05-30 15:05:00,65.98,66.0,65.93,65.93,82400.0,40.1808,40.193,40.1504,40.1504,82400.0
2008-05-30 15:10:00,65.93,65.93,65.83,65.86,102000.0,40.1504,40.1504,40.0895,40.1077,102000.0
2008-05-30 15:15:00,65.87,65.89,65.76,65.79,161300.0,40.1138,40.126,40.0468,40.0651,161300.0
2008-05-30 15:20:00,65.8,65.88,65.78,65.84,125600.0,40.0712,40.1199,40.059,40.0956,125600.0
2008-05-30 15:25:00,65.85,65.94,65.84,65.92,102600.0,40.1016,40.1565,40.0956,40.1443,102600.0
2008-05-30 15:30:00,65.93,66.03,65.92,65.99,189200.0,40.1504,40.2113,40.1443,40.1869,189200.0
2008-05-30 15:35:00,65.98,66.0,65.91,65.97,163800.0,40.1808,40.193,40.1382,40.1747,163800.0
2008-05-30 15:40:00,65.97,66.04,65.96,66.01,205400.0,40.1747,40.2174,40.1686,40.1991,205400.0
2008-05-30 15:45:00,66.0,66.13,66.0,66.11,249200.0,40.193,40.2722,40.193,40.26,249200.0
2008-05-30 15:50:00,66.11,66.11,66.05,66.06,294800.0,40.26,40.26,40.2234,40.2295,294800.0
2008-05-30 15:55:00,66.06,66.07,65.93,65.95,962800.0,40.2295,40.2356,40.1504,40.1625,962800.0
2008-06-02 09:30:00,65.92,65.92,65.55,65.78,281700.0,40.1443,40.1443,39.9189,40.059,281700.0
2008-06-02 09:35:00,65.75,65.86,65.57,65.6,120400.0,40.0407,40.1077,39.9311,39.9494,120400.0
2008-06-02 09:40:00,65.59,65.62,65.42,65.46,156200.0,39.9433,39.9616,39.8398,39.8641,156200.0
2008-06-02 09:45:00,65.46,65.48,65.37,65.39,220000.0,39.8641,39.8763,39.8093,39.8215,220000.0
2008-06-02 09:50:00,65.38,65.38,65.27,65.32,181100.0,39.8154,39.8154,39.7484,39.7789,181100.0
2008-06-02 09:55:00,65.33,65.47,65.33,65.39,235100.0,39.785,39.8702,39.785,39.8215,235100.0
2008-06-02 10:00:00,65.37,65.47,65.35,65.4,209200.0,39.8093,39.8702,39.7972,39.8276,209200.0
2008-06-02 10:05:00,65.4,65.41,65.25,65.28,128400.0,39.8276,39.8337,39.7363,39.7545,128400.0
2008-06-02 10:10:00,65.28,65.31,65.21,65.22,130700.0,39.7545,39.7728,39.7119,39.718,130700.0
2008-06-02 10:15:00,65.22,65.29,65.21,65.28,131300.0,39.718,39.7606,39.7119,39.7545,131300.0
2008-06-02 10:20:00,65.28,65.29,65.15,65.28,191200.0,39.7545,39.7606,39.6754,39.7545,191200.0
2008-06-02 10:25:00,65.27,65.28,65.08,65.18,178400.0,39.7484,39.7545,39.6327,39.6936,178400.0
2008-06-02 10:30:00,65.18,65.22,65.15,65.19,233600.0,39.6936,39.718,39.6754,39.6997,233600.0
2008-06-02 10:35:00,65.18,65.33,65.17,65.31,149000.0,39.6936,39.785,39.6875,39.7728,149000.0
2008-06-02 10:40:00,65.31,65.33,65.23,65.27,62300.0,39.7728,39.785,39.7241,39.7484,62300.0
2008-06-02 10:45:00,65.26,65.28,65.22,65.25,41500.0,39.7423,39.7545,39.718,39.7363,41500.0
2008-06-02 10:50:00,65.25,65.26,65.15,65.18,57800.0,39.7363,39.7423,39.6754,39.6936,57800.0
2008-06-02 10:55:00,65.17,65.22,65.1,65.13,110000.0,39.6875,39.718,39.6449,39.6632,110000.0
2008-06-02 11:00:00,65.11,65.15,65.05,65.06,97400.0,39.651,39.6754,39.6145,39.6205,97400.0
2008-06-02 11:05:00,65.05,65.15,65.03,65.15,55000.0,39.6145,39.6754,39.6023,39.6754,55000.0
2008-06-02 11:10:00,65.14,65.17,65.08,65.12,82500.0,39.6693,39.6875,39.6327,39.6571,82500.0
2008-06-02 11:15:00,65.13,65.13,65.05,65.13,76500.0,39.6632,39.6632,39.6145,39.6632,76500.0
2008-06-02 11:20:00,65.12,65.14,65.05,65.07,68200.0,39.6571,39.6693,39.6145,39.6266,68200.0
2008-06-02 11:25:00,65.07,65.13,65.06,65.12,91200.0,39.6266,39.6632,39.6205,39.6571,91200.0
2008-06-02 11:30:00,65.11,65.11,65.06,65.09,48000.0,39.651,39.651,39.6205,39.6388,48000.0
2008-06-02 11:35:00,65.1,65.14,65.05,65.09,116800.0,39.6449,39.6693,39.6145,39.6388,116800.0
2008-06-02 11:40:00,65.09,65.1,65.03,65.1,72100.0,39.6388,39.6449,39.6023,39.6449,72100.0
2008-06-02 11:45:00,65.11,65.12,65.02,65.03,80100.0,39.651,39.6571,39.5962,39.6023,80100.0
2008-06-02 11:50:00,65.03,65.15,65.03,65.13,86200.0,39.6023,39.6754,39.6023,39.6632,86200.0
2008-06-02 11:55:00,65.12,65.17,65.11,65.14,84700.0,39.6571,39.6875,39.651,39.6693,84700.0
2008-06-02 12:00:00,65.15,65.15,65.03,65.06,125400.0,39.6754,39.6754,39.6023,39.6205,125400.0
2008-06-02 12:05:00,65.06,65.13,65.04,65.11,69900.0,39.6205,39.6632,39.6084,39.651,69900.0
2008-06-02 12:10:00,65.1,65.12,65.1,65.1,34500.0,39.6449,39.6571,39.6449,39.6449,34500.0
2008-06-02 12:15:00,65.1,65.14,65.09,65.11,73900.0,39.6449,39.6693,39.6388,39.651,73900.0
2008-06-02 12:20:00,65.11,65.12,65.1,65.12,24900.0,39.651,39.6571,39.6449,39.6571,24900.0
2008-06-02 12:25:00,65.12,65.15,65.11,65.11,57200.0,39.6571,39.6754,39.651,39.651,57200.0
2008-06-02 12:30:00,65.11,65.13,65.03,65.04,77400.0,39.651,39.6632,39.6023,39.6084,77400.0
2008-06-02 12:35:00,65.04,65.09,65.0,65.08,124000.0,39.6084,39.6388,39.584,39.6327,124000.0
2008-06-02 12:40:00,65.06,65.07,65.0,65.03,122300.0,39.6205,39.6266,39.584,39.6023,122300.0
2008-06-02 12:45:00,65.03,65.04,64.99,65.01,102500.0,39.6023,39.6084,39.5779,39.5901,102500.0
2008-06-02 12:50:00,65.02,65.06,64.98,65.05,78900.0,39.5962,39.6205,39.5718,39.6145,78900.0
2008-06-02 12:55:00,65.04,65.09,65.04,65.06,57200.0,39.6084,39.6388,39.6084,39.6205,57200.0
2008-06-02 13:00:00,65.06,65.08,65.04,65.06,38300.0,39.6205,39.6327,39.6084,39.6205,38300.0
2008-06-02 13:05:00,65.05,65.06,64.97,64.98,220600.0,39.6145,39.6205,39.5657,39.5718,220600.0
2008-06-02 13:10:00,64.99,65.01,64.98,64.99,100600.0,39.5779,39.5901,39.5718,39.5779,100600.0
2008-06-02 13:15:00,64.98,65.01,64.94,64.96,86500.0,39.5718,39.5901,39.5475,39.5596,86500.0
2008-06-02 13:20:00,64.97,65.0,64.94,65.0,106300.0,39.5657,39.584,39.5475,39.584,106300.0
2008-06-02 13:25:00,65.0,65.01,64.97,64.99,64400.0,39.584,39.5901,39.5657,39.5779,64400.0
2008-06-02 13:30:00,64.98,64.99,64.95,64.96,58700.0,39.5718,39.5779,39.5536,39.5596,58700.0
2008-06-02 13:35:00,64.96,65.0,64.95,65.0,34600.0,39.5596,39.584,39.5536,39.584,34600.0
2008-06-02 13:40:00,64.99,65.01,64.97,64.97,109300.0,39.5779,39.5901,39.5657,39.5657,109300.0
2008-06-02 13:45:00,64.98,65.0,64.95,64.97,54800.0,39.5718,39.584,39.5536,39.5657,54800.0
2008-06-02 13:50:00,64.98,65.0,64.96,65.0,44500.0,39.5718,39.584,39.5596,39.584,44500.0
2008-06-02 13:55:00,65.0,65.05,64.99,65.05,41900.0,39.584,39.6145,39.5779,39.6145,41900.0
2008-06-02 14:00:00,65.05,65.06,64.98,65.0,159600.0,39.6145,39.6205,39.5718,39.584,159600.0
2008-06-02 14:05:00,64.99,65.07,64.99,65.05,74200.0,39.5779,39.6266,39.5779,39.6145,74200.0
2008-06-02 14:10:00,65.06,65.07,65.02,65.02,94600.0,39.6205,39.6266,39.5962,39.5962,94600.0
2008-06-02 14:15:00,65.02,65.05,64.98,64.98,78100.0,39.5962,39.6145,39.5718,39.5718,78100.0
2008-06-02 14:20:00,64.98,65.05,64.97,65.01,83400.0,39.5718,39.6145,39.5657,39.5901,83400.0
2008-06-02 14:25:00,65.01,65.04,64.98,65.04,78200.0,39.5901,39.6084,39.5718,39.6084,78200.0
2008-06-02 14:30:00,65.04,65.04,64.98,64.98,79200.0,39.6084,39.6084,39.5718,39.5718,79200.0
2008-06-02 14:35:00,64.99,65.03,64.98,65.0,85300.0,39.5779,39.6023,39.5718,39.584,85300.0
2008-06-02 14:40:00,64.99,65.02,64.99,65.02,48100.0,39.5779,39.5962,39.5779,39.5962,48100.0
2008-06-02 14:45:00,65.01,65.04,65.0,65.04,100400.0,39.5901,39.6084,39.584,39.6084,100400.0
2008-06-02 14:50:00,65.04,65.09,65.02,65.07,77700.0,39.6084,39.6388,39.5962,39.6266,77700.0
2008-06-02 14:55:00,65.07,65.09,65.01,65.02,122800.0,39.6266,39.6388,39.5901,39.5962,122800.0
2008-06-02 15:00:00,65.02,65.09,65.01,65.07,124400.0,39.5962,39.6388,39.5901,39.6266,124400.0
2008-06-02 15:05:00,65.07,65.1,65.05,65.09,92000.0,39.6266,39.6449,39.6145,39.6388,92000.0
2008-06-02 15:10:00,65.09,65.17,65.08,65.12,159200.0,39.6388,39.6875,39.6327,39.6571,159200.0
2008-06-02 15:15:00,65.12,65.14,65.07,65.13,109500.0,39.6571,39.6693,39.6266,39.6632,109500.0
2008-06-02 15:20:00,65.12,65.17,65.12,65.15,115700.0,39.6571,39.6875,39.6571,39.6754,115700.0
2008-06-02 15:25:00,65.16,65.28,65.15,65.21,228200.0,39.6814,39.7545,39.6754,39.7119,228200.0
2008-06-02 15:30:00,65.21,65.25,65.19,65.23,146500.0,39.7119,39.7363,39.6997,39.7241,146500.0
2008-06-02 15:35:00,65.23,65.26,65.22,65.24,115900.0,39.7241,39.7423,39.718,39.7302,115900.0
2008-06-02 15:40:00,65.24,65.31,65.23,65.3,166900.0,39.7302,39.7728,39.7241,39.7667,166900.0
2008-06-02 15:45:00,65.31,65.36,65.3,65.34,185800.0,39.7728,39.8032,39.7667,39.7911,185800.0
2008-06-02 15:50:00,65.34,65.39,65.34,65.36,375900.0,39.7911,39.8215,39.7911,39.8032,375900.0
2008-06-02 15:55:00,65.36,65.41,65.29,65.32,501200.0,39.8032,39.8337,39.7606,39.7789,501200.0
2008-06-03 09:30:00,65.46,65.64,65.29,65.32,372700.0,39.8641,39.9738,39.7606,39.7789,372700.0
2008-06-03 09:35:00,65.35,65.43,65.31,65.35,104900.0,39.7972,39.8459,39.7728,39.7972,104900.0
2008-06-03 09:40:00,65.34,65.41,65.31,65.35,136300.0,39.7911,39.8337,39.7728,39.7972,136300.0
2008-06-03 09:45:00,65.35,65.46,65.32,65.37,157100.0,39.7972,39.8641,39.7789,39.8093,157100.0
2008-06-03 09:50:00,65.36,65.37,65.25,65.27,125100.0,39.8032,39.8093,39.7363,39.7484,125100.0
2008-06-03 09:55:00,65.27,65.27,65.08,65.09,162800.0,39.7484,39.7484,39.6327,39.6388,162800.0
2008-06-03 10:00:00,65.09,65.37,65.09,65.34,141700.0,39.6388,39.8093,39.6388,39.7911,141700.0
2008-06-03 10:05:00,65.36,65.45,65.36,65.43,114400.0,39.8032,39.8581,39.8032,39.8459,114400.0
2008-06-03 10:10:00,65.43,65.45,65.36,65.42,177600.0,39.8459,39.8581,39.8032,39.8398,177600.0
2008-06-03 10:15:00,65.42,65.5,65.4,65.47,156700.0,39.8398,39.8885,39.8276,39.8702,156700.0
2008-06-03 10:20:00,65.46,65.46,65.31,65.32,88800.0,39.8641,39.8641,39.7728,39.7789,88800.0
2008-06-03 10:25:00,65.32,65.36,65.29,65.33,170800.0,39.7789,39.8032,39.7606,39.785,170800.0
2008-06-03 10:30:00,65.33,65.34,65.18,65.23,181400.0,39.785,39.7911,39.6936,39.7241,181400.0
2008-06-03 10:35:00,65.23,65.48,65.2,65.22,61300.0,39.7241,39.8763,39.7058,39.718,61300.0
2008-06-03 10:40:00,65.22,65.29,65.19,65.22,88600.0,39.718,39.7606,39.6997,39.718,88600.0
2008-06-03 10:45:00,65.22,65.26,65.16,65.24,67200.0,39.718,39.7423,39.6814,39.7302,67200.0
2008-06-03 10:50:00,65.23,65.3,65.22,65.28,64900.0,39.7241,39.7667,39.718,39.7545,64900.0
2008-06-03 10:55:00,65.28,65.42,65.28,65.41,100700.0,39.7545,39.8398,39.7545,39.8337,100700.0
2008-06-03 11:00:00,65.41,65.44,65.34,65.34,107600.0,39.8337,39.852,39.7911,39.7911,107600.0
2008-06-03 11:05:00,65.34,65.42,65.34,65.35,80700.0,39.7911,39.8398,39.7911,39.7972,80700.0
2008-06-03 11:10:00,65.35,65.41,65.33,65.41,95200.0,39.7972,39.8337,39.785,39.8337,95200.0
2008-06-03 11:15:00,65.4,65.45,65.37,65.43,81400.0,39.8276,39.8581,39.8093,39.8459,81400.0
2008-06-03 11:20:00,65.44,65.46,65.4,65.45,78400.0,39.852,39.8641,39.8276,39.8581,78400.0
2008-06-03 11:25:00,65.44,65.56,65.41,65.53,154000.0,39.852,39.925,39.8337,39.9068,154000.0
2008-06-03 11:30:00,65.54,65.54,65.46,65.49,114400.0,39.9129,39.9129,39.8641,39.8824,114400.0
2008-06-03 11:35:00,65.48,65.49,65.41,65.43,69200.0,39.8763,39.8824,39.8337,39.8459,69200.0
2008-06-03 11:40:00,65.43,65.51,65.43,65.48,56600.0,39.8459,39.8946,39.8459,39.8763,56600.0
2008-06-03 11:45:00,65.48,65.51,65.45,65.5,49100.0,39.8763,39.8946,39.8581,39.8885,49100.0
2008-06-03 11:50:00,65.5,65.5,65.45,65.5,89000.0,39.8885,39.8885,39.8581,39.8885,89000.0
2008-06-03 11:55:00,65.5,65.51,65.47,65.49,48700.0,39.8885,39.8946,39.8702,39.8824,48700.0
2008-06-03 12:00:00,65.49,65.52,65.44,65.44,86200.0,39.8824,39.9007,39.852,39.852,86200.0
2008-06-03 12:05:00,65.44,65.45,65.39,65.41,96400.0,39.852,39.8581,39.8215,39.8337,96400.0
2008-06-03 12:10:00,65.42,65.44,65.36,65.37,73400.0,39.8398,39.852,39.8032,39.8093,73400.0
2008-06-03 12:15:00,65.37,65.43,65.37,65.38,85900.0,39.8093,39.8459,39.8093,39.8154,85900.0
2008-06-03 12:20:00,65.37,65.42,65.37,65.38,72000.0,39.8093,39.8398,39.8093,39.8154,72000.0
2008-06-03 12:25:00,65.38,65.4,65.33,65.38,90700.0,39.8154,39.8276,39.785,39.8154,90700.0
2008-06-03 12:30:00,65.39,65.4,65.35,65.4,101800.0,39.8215,39.8276,39.7972,39.8276,101800.0
2008-06-03 12:35:00,65.4,65.41,65.37,65.41,39400.0,39.8276,39.8337,39.8093,39.8337,39400.0
2008-06-03 12:40:00,65.41,65.41,65.24,65.28,95800.0,39.8337,39.8337,39.7302,39.7545,95800.0
2008-06-03 12:45:00,65.28,65.32,65.26,65.31,82500.0,39.7545,39.7789,39.7423,39.7728,82500.0
2008-06-03 12:50:00,65.31,65.33,65.3,65.31,74600.0,39.7728,39.785,39.7667,39.7728,74600.0
2008-06-03 12:55:00,65.32,65.36,65.31,65.33,87500.0,39.7789,39.8032,39.7728,39.785,87500.0
2008-06-03 13:00:00,65.33,65.37,65.3,65.3,60600.0,39.785,39.8093,39.7667,39.7667,60600.0
2008-06-03 13:05:00,65.3,65.4,65.29,65.4,71700.0,39.7667,39.8276,39.7606,39.8276,71700.0
2008-06-03 13:10:00,65.41,65.45,65.39,65.41,47900.0,39.8337,39.8581,39.8215,39.8337,47900.0
2008-06-03 13:15:00,65.4,65.47,65.38,65.45,61800.0,39.8276,39.8702,39.8154,39.8581,61800.0
2008-06-03 13:20:00,65.45,65.5,65.42,65.46,81700.0,39.8581,39.8885,39.8398,39.8641,81700.0
2008-06-03 13:25:00,65.46,65.47,65.31,65.35,134000.0,39.8641,39.8702,39.7728,39.7972,134000.0
2008-06-03 13:30:00,65.35,65.35,65.15,65.22,199000.0,39.7972,39.7972,39.6754,39.718,199000.0
2008-06-03 13:35:00,65.22,65.28,65.21,65.25,135000.0,39.718,39.7545,39.7119,39.7363,135000.0
2008-06-03 13:40:00,65.25,65.25,65.16,65.22,94900.0,39.7363,39.7363,39.6814,39.718,94900.0
2008-06-03 13:45:00,65.23,65.23,65.03,65.1,147300.0,39.7241,39.7241,39.6023,39.6449,147300.0
2008-06-03 13:50:00,65.1,65.12,64.95,65.06,131400.0,39.6449,39.6571,39.5536,39.6205,131400.0
2008-06-03 13:55:00,65.07,65.14,64.97,65.1,98300.0,39.6266,39.6693,39.5657,39.6449,98300.0
2008-06-03 14:00:00,65.1,65.11,65.06,65.06,71400.0,39.6449,39.651,39.6205,39.6205,71400.0
2008-06-03 14:05:00,65.06,65.11,64.95,65.11,159500.0,39.6205,39.651,39.5536,39.651,159500.0
2008-06-03 14:10:00,65.1,65.14,65.09,65.11,90600.0,39.6449,39.6693,39.6388,39.651,90600.0
2008-06-03 14:15:00,65.1,65.11,65.04,65.07,98600.0,39.6449,39.651,39.6084,39.6266,98600.0
2008-06-03 14:20:00,65.07,65.09,64.98,65.04,151000.0,39.6266,39.6388,39.5718,39.6084,151000.0
2008-06-03 14:25:00,65.04,65.09,65.0,65.09,114100.0,39.6084,39.6388,39.584,39.6388,114100.0
2008-06-03 14:30:00,65.08,65.13,65.04,65.06,151000.0,39.6327,39.6632,39.6084,39.6205,151000.0
2008-06-03 14:35:00,65.06,65.17,65.05,65.12,132800.0,39.6205,39.6875,39.6145,39.6571,132800.0
2008-06-03 14:40:00,65.11,65.18,65.1,65.16,92700.0,39.651,39.6936,39.6449,39.6814,92700.0
2008-06-03 14:45:00,65.16,65.19,65.14,65.18,70200.0,39.6814,39.6997,39.6693,39.6936,70200.0
2008-06-03 14:50:00,65.17,65.18,65.11,65.12,108900.0,39.6875,39.6936,39.651,39.6571,108900.0
2008-06-03 14:55:00,65.11,65.2,65.11,65.2,102400.0,39.651,39.7058,39.651,39.7058,102400.0
2008-06-03 15:00:00,65.19,65.28,65.14,65.21,321200.0,39.6997,39.7545,39.6693,39.7119,321200.0
2008-06-03 15:05:00,65.21,65.31,65.17,65.23,232700.0,39.7119,39.7728,39.6875,39.7241,232700.0
2008-06-03 15:10:00,65.22,65.25,65.19,65.2,154600.0,39.718,39.7363,39.6997,39.7058,154600.0
2008-06-03 15:15:00,65.2,65.25,65.18,65.22,162200.0,39.7058,39.7363,39.6936,39.718,162200.0
2008-06-03 15:20:00,65.22,65.32,65.19,65.29,159500.0,39.718,39.7789,39.6997,39.7606,159500.0
2008-06-03 15:25:00,65.29,65.31,65.25,65.27,172500.0,39.7606,39.7728,39.7363,39.7484,172500.0
2008-06-03 15:30:00,65.27,65.34,65.21,65.33,274100.0,39.7484,39.7911,39.7119,39.785,274100.0
2008-06-03 15:35:00,65.33,65.4,65.31,65.38,255300.0,39.785,39.8276,39.7728,39.8154,255300.0
2008-06-03 15:40:00,65.38,65.41,65.31,65.32,258800.0,39.8154,39.8337,39.7728,39.7789,258800.0
2008-06-03 15:45:00,65.32,65.36,65.3,65.34,197500.0,39.7789,39.8032,39.7667,39.7911,197500.0
2008-06-03 15:50:00,65.34,65.38,65.31,65.36,320900.0,39.7911,39.8154,39.7728,39.8032,320900.0
2008-06-03 15:55:00,65.35,65.43,65.34,65.34,571600.0,39.7972,39.8459,39.7911,39.7911,571600.0
2008-06-04 09:30:00,66.0,66.05,65.6,65.76,332300.0,40.193,40.2234,39.9494,40.0468,332300.0
2008-06-04 09:35:00,65.76,65.8,65.64,65.77,210000.0,40.0468,40.0712,39.9738,40.0529,210000.0
2008-06-04 09:40:00,65.76,65.88,65.73,65.79,186700.0,40.0468,40.1199,40.0286,40.0651,186700.0
2008-06-04 09:45:00,65.79,65.85,65.74,65.82,172800.0,40.0651,40.1016,40.0347,40.0834,172800.0
2008-06-04 09:50:00,65.82,65.86,65.72,65.79,166900.0,40.0834,40.1077,40.0225,40.0651,166900.0
2008-06-04 09:55:00,65.79,65.83,65.73,65.83,105800.0,40.0651,40.0895,40.0286,40.0895,105800.0
2008-06-04 10:00:00,65.83,65.93,65.83,65.93,181300.0,40.0895,40.1504,40.0895,40.1504,181300.0
2008-06-04 10:05:00,65.93,65.93,65.83,65.87,123300.0,40.1504,40.1504,40.0895,40.1138,123300.0
2008-06-04 10:10:00,65.87,65.92,65.84,65.91,95800.0,40.1138,40.1443,40.0956,40.1382,95800.0
2008-06-04 10:15:00,65.9,65.93,65.88,65.89,73500.0,40.1321,40.1504,40.1199,40.126,73500.0
2008-06-04 10:20:00,65.89,65.9,65.83,65.88,73000.0,40.126,40.1321,40.0895,40.1199,73000.0
2008-06-04 10:25:00,65.89,66.02,65.88,65.97,139200.0,40.126,40.2052,40.1199,40.1747,139200.0
2008-06-04 10:30:00,65.97,66.0,65.93,65.96,137900.0,40.1747,40.193,40.1504,40.1686,137900.0
2008-06-04 10:35:00,65.95,66.15,65.86,65.98,292900.0,40.1625,40.2843,40.1077,40.1808,292900.0
2008-06-04 10:40:00,65.98,66.05,65.93,66.04,110700.0,40.1808,40.2234,40.1504,40.2174,110700.0
2008-06-04 10:45:00,66.04,66.1,66.03,66.05,78300.0,40.2174,40.2539,40.2113,40.2234,78300.0
2008-06-04 10:50:00,66.05,66.1,66.02,66.07,95900.0,40.2234,40.2539,40.2052,40.2356,95900.0
2008-06-04 10:55:00,66.08,66.12,66.03,66.06,107100.0,40.2417,40.2661,40.2113,40.2295,107100.0
2008-06-04 11:00:00,66.05,66.08,66.04,66.05,92000.0,40.2234,40.2417,40.2174,40.2234,92000.0
2008-06-04 11:05:00,66.05,66.14,66.04,66.11,138200.0,40.2234,40.2782,40.2174,40.26,138200.0
2008-06-04 11:10:00,66.12,66.2,66.1,66.16,132400.0,40.2661,40.3148,40.2539,40.2904,132400.0
2008-06-04 11:15:00,66.15,66.2,66.15,66.17,78000.0,40.2843,40.3148,40.2843,40.2965,78000.0
2008-06-04 11:20:00,66.16,66.19,66.12,66.16,66500.0,40.2904,40.3087,40.2661,40.2904,66500.0
2008-06-04 11:25:00,66.15,66.15,66.08,66.09,66300.0,40.2843,40.2843,40.2417,40.2478,66300.0
2008-06-04 11:30:00,66.09,66.11,66.01,66.02,86100.0,40.2478,40.26,40.1991,40.2052,86100.0
2008-06-04 11:35:00,66.03,66.04,66.0,66.01,82500.0,40.2113,40.2174,40.193,40.1991,82500.0
2008-06-04 11:40:00,66.01,66.02,65.98,66.01,46900.0,40.1991,40.2052,40.1808,40.1991,46900.0
2008-06-04 11:45:00,66.0,66.03,65.96,65.99,56300.0,40.193,40.2113,40.1686,40.1869,56300.0
2008-06-04 11:50:00,65.98,66.08,65.98,66.08,68300.0,40.1808,40.2417,40.1808,40.2417,68300.0
2008-06-04 11:55:00,66.08,66.13,66.07,66.12,81100.0,40.2417,40.2722,40.2356,40.2661,81100.0
2008-06-04 12:00:00,66.11,66.16,66.1,66.15,80200.0,40.26,40.2904,40.2539,40.2843,80200.0
2008-06-04 12:05:00,66.15,66.2,66.14,66.2,69000.0,40.2843,40.3148,40.2782,40.3148,69000.0
2008-06-04 12:10:00,66.2,66.26,66.2,66.25,100300.0,40.3148,40.3513,40.3148,40.3452,100300.0
2008-06-04 12:15:00,66.25,66.28,66.21,66.25,107600.0,40.3452,40.3635,40.3209,40.3452,107600.0
2008-06-04 12:20:00,66.25,66.29,66.25,66.27,113600.0,40.3452,40.3696,40.3452,40.3574,113600.0
2008-06-04 12:25:00,66.27,66.28,66.25,66.26,51400.0,40.3574,40.3635,40.3452,40.3513,51400.0
2008-06-04 12:30:00,66.27,66.28,66.26,66.26,48800.0,40.3574,40.3635,40.3513,40.3513,48800.0
2008-06-04 12:35:00,66.26,66.31,66.21,66.25,129800.0,40.3513,40.3818,40.3209,40.3452,129800.0
2008-06-04 12:40:00,66.26,66.33,66.25,66.31,237100.0,40.3513,40.394,40.3452,40.3818,237100.0
2008-06-04 12:45:00,66.31,66.38,66.31,66.35,157000.0,40.3818,40.4244,40.3818,40.4061,157000.0
2008-06-04 12:50:00,66.34,66.45,66.34,66.44,126100.0,40.4,40.467,40.4,40.4609,126100.0
2008-06-04 12:55:00,66.44,66.49,66.37,66.48,189700.0,40.4609,40.4914,40.4183,40.4853,189700.0
2008-06-04 13:00:00,66.48,66.53,66.46,66.52,157600.0,40.4853,40.5158,40.4731,40.5097,157600.0
2008-06-04 13:05:00,66.52,66.53,66.41,66.48,200500.0,40.5097,40.5158,40.4427,40.4853,200500.0
2008-06-04 13:10:00,66.48,66.54,66.47,66.52,100600.0,40.4853,40.5218,40.4792,40.5097,100600.0
2008-06-04 13:15:00,66.53,66.54,66.47,66.48,69100.0,40.5158,40.5218,40.4792,40.4853,69100.0
2008-06-04 13:20:00,66.47,66.54,66.45,66.51,97800.0,40.4792,40.5218,40.467,40.5036,97800.0
2008-06-04 13:25:00,66.52,66.57,66.5,66.51,119800.0,40.5097,40.5401,40.4975,40.5036,119800.0
2008-06-04 13:30:00,66.5,66.53,66.49,66.51,95500.0,40.4975,40.5158,40.4914,40.5036,95500.0
2008-06-04 13:35:00,66.52,66.52,66.41,66.41,71700.0,40.5097,40.5097,40.4427,40.4427,71700.0
2008-06-04 13:40:00,66.41,66.46,66.4,66.41,74200.0,40.4427,40.4731,40.4366,40.4427,74200.0
2008-06-04 13:45:00,66.41,66.42,66.32,66.33,65000.0,40.4427,40.4488,40.3879,40.394,65000.0
2008-06-04 13:50:00,66.33,66.42,66.3,66.4,102200.0,40.394,40.4488,40.3757,40.4366,102200.0
2008-06-04 13:55:00,66.4,66.41,66.38,66.38,53300.0,40.4366,40.4427,40.4244,40.4244,53300.0
2008-06-04 14:00:00,66.39,66.42,66.37,66.41,86500.0,40.4305,40.4488,40.4183,40.4427,86500.0
2008-06-04 14:05:00,66.42,66.42,66.29,66.29,64600.0,40.4488,40.4488,40.3696,40.3696,64600.0
2008-06-04 14:10:00,66.29,66.32,66.27,66.31,193200.0,40.3696,40.3879,40.3574,40.3818,193200.0
2008-06-04 14:15:00,66.31,66.35,66.28,66.29,149800.0,40.3818,40.4061,40.3635,40.3696,149800.0
2008-06-04 14:20:00,66.29,66.35,66.28,66.31,118500.0,40.3696,40.4061,40.3635,40.3818,118500.0
2008-06-04 14:25:00,66.31,66.32,66.28,66.29,111200.0,40.3818,40.3879,40.3635,40.3696,111200.0
2008-06-04 14:30:00,66.29,66.31,66.25,66.27,156400.0,40.3696,40.3818,40.3452,40.3574,156400.0
2008-06-04 14:35:00,66.27,66.34,66.27,66.32,106900.0,40.3574,40.4,40.3574,40.3879,106900.0
2008-06-04 14:40:00,66.33,66.39,66.31,66.39,118000.0,40.394,40.4305,40.3818,40.4305,118000.0
2008-06-04 14:45:00,66.39,66.41,66.29,66.37,409300.0,40.4305,40.4427,40.3696,40.4183,409300.0
2008-06-04 14:50:00,66.38,66.41,66.22,66.26,221500.0,40.4244,40.4427,40.327,40.3513,221500.0
2008-06-04 14:55:00,66.26,66.31,66.22,66.24,325500.0,40.3513,40.3818,40.327,40.3391,325500.0
2008-06-04 15:00:00,66.24,66.3,66.21,66.24,196500.0,40.3391,40.3757,40.3209,40.3391,196500.0
2008-06-04 15:05:00,66.24,66.3,66.2,66.26,250400.0,40.3391,40.3757,40.3148,40.3513,250400.0
2008-06-04 15:10:00,66.26,66.29,66.21,66.25,333000.0,40.3513,40.3696,40.3209,40.3452,333000.0
2008-06-04 15:15:00,66.25,66.41,66.24,66.28,319300.0,40.3452,40.4427,40.3391,40.3635,319300.0
2008-06-04 15:20:00,66.29,66.32,66.24,66.31,165800.0,40.3696,40.3879,40.3391,40.3818,165800.0
2008-06-04 15:25:00,66.31,66.36,66.23,66.25,263900.0,40.3818,40.4122,40.3331,40.3452,263900.0
2008-06-04 15:30:00,66.26,66.31,66.23,66.27,250300.0,40.3513,40.3818,40.3331,40.3574,250300.0
2008-06-04 15:35:00,66.27,66.3,66.25,66.28,169400.0,40.3574,40.3757,40.3452,40.3635,169400.0
2008-06-04 15:40:00,66.29,66.34,66.24,66.3,270200.0,40.3696,40.4,40.3391,40.3757,270200.0
2008-06-04 15:45:00,66.29,66.57,66.28,66.49,483600.0,40.3696,40.5401,40.3635,40.4914,483600.0
2008-06-04 15:50:00,66.48,66.54,66.36,66.44,305400.0,40.4853,40.5218,40.4122,40.4609,305400.0
2008-06-04 15:55:00,66.44,66.48,66.36,66.38,365600.0,40.4609,40.4853,40.4122,40.4244,365600.0
2008-06-05 09:30:00,66.56,66.74,66.1,66.28,352200.0,40.534,40.6436,40.2539,40.3635,352200.0
2008-06-05 09:35:00,66.29,66.36,66.16,66.33,77200.0,40.3696,40.4122,40.2904,40.394,77200.0
2008-06-05 09:40:00,66.33,66.49,66.32,66.48,166000.0,40.394,40.4914,40.3879,40.4853,166000.0
2008-06-05 09:45:00,66.47,66.7,66.46,66.7,184800.0,40.4792,40.6193,40.4731,40.6193,184800.0
2008-06-05 09:50:00,66.7,66.82,66.68,66.69,190100.0,40.6193,40.6924,40.6071,40.6132,190100.0
2008-06-05 09:55:00,66.7,66.7,66.49,66.53,158700.0,40.6193,40.6193,40.4914,40.5158,158700.0
2008-06-05 10:00:00,66.53,66.55,66.34,66.45,172100.0,40.5158,40.5279,40.4,40.467,172100.0
2008-06-05 10:05:00,66.46,66.54,66.4,66.53,130400.0,40.4731,40.5218,40.4366,40.5158,130400.0
2008-06-05 10:10:00,66.53,66.58,66.48,66.54,120800.0,40.5158,40.5462,40.4853,40.5218,120800.0
2008-06-05 10:15:00,66.53,66.62,66.53,66.53,128200.0,40.5158,40.5706,40.5158,40.5158,128200.0
2008-06-05 10:20:00,66.53,66.64,66.5,66.6,163500.0,40.5158,40.5827,40.4975,40.5584,163500.0
2008-06-05 10:25:00,66.6,66.62,66.5,66.5,102100.0,40.5584,40.5706,40.4975,40.4975,102100.0
2008-06-05 10:30:00,66.5,66.62,66.5,66.6,77000.0,40.4975,40.5706,40.4975,40.5584,77000.0
2008-06-05 10:35:00,66.6,66.61,66.4,66.45,83300.0,40.5584,40.5645,40.4366,40.467,83300.0
2008-06-05 10:40:00,66.44,66.51,66.41,66.51,92100.0,40.4609,40.5036,40.4427,40.5036,92100.0
2008-06-05 10:45:00,66.51,66.61,66.5,66.61,89100.0,40.5036,40.5645,40.4975,40.5645,89100.0
2008-06-05 10:50:00,66.62,66.65,66.6,66.63,110300.0,40.5706,40.5888,40.5584,40.5767,110300.0
2008-06-05 10:55:00,66.63,66.65,66.6,66.64,78000.0,40.5767,40.5888,40.5584,40.5827,78000.0
2008-06-05 11:00:00,66.64,66.66,66.61,66.62,72100.0,40.5827,40.5949,40.5645,40.5706,72100.0
2008-06-05 11:05:00,66.61,66.63,66.57,66.61,87000.0,40.5645,40.5767,40.5401,40.5645,87000.0
2008-06-05 11:10:00,66.61,66.64,66.6,66.6,40800.0,40.5645,40.5827,40.5584,40.5584,40800.0
2008-06-05 11:15:00,66.6,66.68,66.6,66.65,85100.0,40.5584,40.6071,40.5584,40.5888,85100.0
2008-06-05 11:20:00,66.66,66.68,66.6,66.61,98000.0,40.5949,40.6071,40.5584,40.5645,98000.0
2008-06-05 11:25:00,66.61,66.68,66.59,66.67,131100.0,40.5645,40.6071,40.5523,40.601,131100.0
2008-06-05 11:30:00,66.67,66.67,66.61,66.61,98900.0,40.601,40.601,40.5645,40.5645,98900.0
2008-06-05 11:35:00,66.62,66.64,66.6,66.6,71300.0,40.5706,40.5827,40.5584,40.5584,71300.0
2008-06-05 11:40:00,66.61,66.64,66.58,66.62,79900.0,40.5645,40.5827,40.5462,40.5706,79900.0
2008-06-05 11:45:00,66.62,66.7,66.61,66.66,78000.0,40.5706,40.6193,40.5645,40.5949,78000.0
2008-06-05 11:50:00,66.66,66.67,66.65,66.66,26000.0,40.5949,40.601,40.5888,40.5949,26000.0
2008-06-05 11:55:00,66.66,66.66,66.62,66.62,48600.0,40.5949,40.5949,40.5706,40.5706,48600.0
2008-06-05 12:00:00,66.62,66.74,66.6,66.71,129200.0,40.5706,40.6436,40.5584,40.6254,129200.0
2008-06-05 12:05:00,66.71,66.71,66.64,66.64,87400.0,40.6254,40.6254,40.5827,40.5827,87400.0
2008-06-05 12:10:00,66.64,66.65,66.51,66.54,111300.0,40.5827,40.5888,40.5036,40.5218,111300.0
2008-06-05 12:15:00,66.53,66.59,66.5,66.57,510500.0,40.5158,40.5523,40.4975,40.5401,510500.0
2008-06-05 12:20:00,66.57,66.62,66.55,66.6,150700.0,40.5401,40.5706,40.5279,40.5584,150700.0
2008-06-05 12:25:00,66.6,66.63,66.56,66.58,121800.0,40.5584,40.5767,40.534,40.5462,121800.0
2008-06-05 12:30:00,66.58,66.65,66.58,66.61,111500.0,40.5462,40.5888,40.5462,40.5645,111500.0
2008-06-05 12:35:00,66.61,66.62,66.59,66.6,78900.0,40.5645,40.5706,40.5523,40.5584,78900.0
2008-06-05 12:40:00,66.61,66.67,66.59,66.61,92400.0,40.5645,40.601,40.5523,40.5645,92400.0
2008-06-05 12:45:00,66.62,66.62,66.59,66.6,36600.0,40.5706,40.5706,40.5523,40.5584,36600.0
2008-06-05 12:50:00,66.59,66.61,66.58,66.58,50100.0,40.5523,40.5645,40.5462,40.5462,50100.0
2008-06-05 12:55:00,66.58,66.6,66.56,66.6,55300.0,40.5462,40.5584,40.534,40.5584,55300.0
2008-06-05 13:00:00,66.6,66.6,66.58,66.59,49900.0,40.5584,40.5584,40.5462,40.5523,49900.0
2008-06-05 13:05:00,66.58,66.59,66.5,66.52,55800.0,40.5462,40.5523,40.4975,40.5097,55800.0
2008-06-05 13:10:00,66.52,66.53,66.43,66.47,95100.0,40.5097,40.5158,40.4549,40.4792,95100.0
2008-06-05 13:15:00,66.48,66.52,66.47,66.52,67700.0,40.4853,40.5097,40.4792,40.5097,67700.0
2008-06-05 13:20:00,66.51,66.53,66.37,66.37,137700.0,40.5036,40.5158,40.4183,40.4183,137700.0
2008-06-05 13:25:00,66.38,66.48,66.38,66.44,127400.0,40.4244,40.4853,40.4244,40.4609,127400.0
2008-06-05 13:30:00,66.45,66.46,66.43,66.45,77800.0,40.467,40.4731,40.4549,40.467,77800.0
2008-06-05 13:35:00,66.46,66.46,66.41,66.45,61800.0,40.4731,40.4731,40.4427,40.467,61800.0
2008-06-05 13:40:00,66.44,66.51,66.44,66.5,92500.0,40.4609,40.5036,40.4609,40.4975,92500.0
2008-06-05 13:45:00,66.51,66.53,66.47,66.51,118100.0,40.5036,40.5158,40.4792,40.5036,118100.0
2008-06-05 13:50:00,66.51,66.52,66.45,66.47,97900.0,40.5036,40.5097,40.467,40.4792,97900.0
2008-06-05 13:55:00,66.46,66.49,66.46,66.48,74400.0,40.4731,40.4914,40.4731,40.4853,74400.0
2008-06-05 14:00:00,66.48,66.48,66.34,66.37,160400.0,40.4853,40.4853,40.4,40.4183,160400.0
2008-06-05 14:05:00,66.37,66.4,66.33,66.36,91900.0,40.4183,40.4366,40.394,40.4122,91900.0
2008-06-05 14:10:00,66.36,66.37,66.3,66.32,87500.0,40.4122,40.4183,40.3757,40.3879,87500.0
2008-06-05 14:15:00,66.32,66.35,66.29,66.34,98100.0,40.3879,40.4061,40.3696,40.4,98100.0
2008-06-05 14:20:00,66.34,66.34,66.18,66.24,573400.0,40.4,40.4,40.3026,40.3391,573400.0
2008-06-05 14:25:00,66.23,66.3,66.17,66.2,173300.0,40.3331,40.3757,40.2965,40.3148,173300.0
2008-06-05 14:30:00,66.2,66.28,66.19,66.24,128300.0,40.3148,40.3635,40.3087,40.3391,128300.0
2008-06-05 14:35:00,66.23,66.29,66.21,66.26,86000.0,40.3331,40.3696,40.3209,40.3513,86000.0
2008-06-05 14:40:00,66.26,66.3,66.24,66.3,67400.0,40.3513,40.3757,40.3391,40.3757,67400.0
2008-06-05 14:45:00,66.29,66.33,66.26,66.27,87800.0,40.3696,40.394,40.3513,40.3574,87800.0
2008-06-05 14:50:00,66.28,66.3,66.23,66.28,98800.0,40.3635,40.3757,40.3331,40.3635,98800.0
2008-06-05 14:55:00,66.28,66.34,66.28,66.32,71000.0,40.3635,40.4,40.3635,40.3879,71000.0
2008-06-05 15:00:00,66.31,66.34,66.29,66.31,59600.0,40.3818,40.4,40.3696,40.3818,59600.0
2008-06-05 15:05:00,66.31,66.49,66.3,66.46,132200.0,40.3818,40.4914,40.3757,40.4731,132200.0
2008-06-05 15:10:00,66.46,66.46,66.36,66.39,115900.0,40.4731,40.4731,40.4122,40.4305,115900.0
2008-06-05 15:15:00,66.38,66.4,66.35,66.36,65300.0,40.4244,40.4366,40.4061,40.4122,65300.0
2008-06-05 15:20:00,66.36,66.4,66.32,66.39,73200.0,40.4122,40.4366,40.3879,40.4305,73200.0
2008-06-05 15:25:00,66.39,66.41,66.35,66.41,144900.0,40.4305,40.4427,40.4061,40.4427,144900.0
2008-06-05 15:30:00,66.41,66.5,66.4,66.47,160700.0,40.4427,40.4975,40.4366,40.4792,160700.0
2008-06-05 15:35:00,66.47,66.54,66.45,66.46,152400.0,40.4792,40.5218,40.467,40.4731,152400.0
2008-06-05 15:40:00,66.46,66.54,66.4,66.53,384200.0,40.4731,40.5218,40.4366,40.5158,384200.0
2008-06-05 15:45:00,66.52,66.56,66.48,66.56,150900.0,40.5097,40.534,40.4853,40.534,150900.0
2008-06-05 15:50:00,66.57,66.66,66.53,66.56,312400.0,40.5401,40.5949,40.5158,40.534,312400.0
2008-06-05 15:55:00,66.57,66.68,66.54,66.54,433100.0,40.5401,40.6071,40.5218,40.5218,433100.0
2008-06-06 09:30:00,66.35,66.38,65.91,65.94,311900.0,40.4061,40.4244,40.1382,40.1565,311900.0
2008-06-06 09:35:00,65.94,66.06,65.8,65.99,156800.0,40.1565,40.2295,40.0712,40.1869,156800.0
2008-06-06 09:40:00,65.98,66.07,65.88,66.0,162700.0,40.1808,40.2356,40.1199,40.193,162700.0
2008-06-06 09:45:00,65.98,66.06,65.92,66.0,217200.0,40.1808,40.2295,40.1443,40.193,217200.0
2008-06-06 09:50:00,66.0,66.15,65.94,66.14,212700.0,40.193,40.2843,40.1565,40.2782,212700.0
2008-06-06 09:55:00,66.14,66.14,65.98,66.02,164300.0,40.2782,40.2782,40.1808,40.2052,164300.0
2008-06-06 10:00:00,66.0,66.04,65.9,65.92,277700.0,40.193,40.2174,40.1321,40.1443,277700.0
2008-06-06 10:05:00,65.91,65.93,65.85,65.86,155400.0,40.1382,40.1504,40.1016,40.1077,155400.0
2008-06-06 10:10:00,65.86,65.95,65.84,65.94,280900.0,40.1077,40.1625,40.0956,40.1565,280900.0
2008-06-06 10:15:00,65.94,65.94,65.82,65.83,196600.0,40.1565,40.1565,40.0834,40.0895,196600.0
2008-06-06 10:20:00,65.84,66.0,65.83,65.94,197000.0,40.0956,40.193,40.0895,40.1565,197000.0
2008-06-06 10:25:00,65.93,65.96,65.86,65.95,129700.0,40.1504,40.1686,40.1077,40.1625,129700.0
2008-06-06 10:30:00,65.94,66.03,65.89,66.02,225300.0,40.1565,40.2113,40.126,40.2052,225300.0
2008-06-06 10:35:00,66.03,66.03,65.82,65.82,121700.0,40.2113,40.2113,40.0834,40.0834,121700.0
2008-06-06 10:40:00,65.82,65.89,65.74,65.83,213600.0,40.0834,40.126,40.0347,40.0895,213600.0
2008-06-06 10:45:00,65.82,65.87,65.8,65.85,74300.0,40.0834,40.1138,40.0712,40.1016,74300.0
2008-06-06 10:50:00,65.85,65.88,65.8,65.87,111400.0,40.1016,40.1199,40.0712,40.1138,111400.0
2008-06-06 10:55:00,65.87,65.88,65.77,65.8,119300.0,40.1138,40.1199,40.0529,40.0712,119300.0
2008-06-06 11:00:00,65.8,65.82,65.76,65.81,186000.0,40.0712,40.0834,40.0468,40.0773,186000.0
2008-06-06 11:05:00,65.81,65.82,65.67,65.71,411600.0,40.0773,40.0834,39.992,40.0164,411600.0
2008-06-06 11:10:00,65.72,65.76,65.7,65.72,211500.0,40.0225,40.0468,40.0103,40.0225,211500.0
2008-06-06 11:15:00,65.72,65.8,65.71,65.79,135200.0,40.0225,40.0712,40.0164,40.0651,135200.0
2008-06-06 11:20:00,65.79,65.82,65.77,65.8,64000.0,40.0651,40.0834,40.0529,40.0712,64000.0
2008-06-06 11:25:00,65.8,65.8,65.68,65.74,149000.0,40.0712,40.0712,39.9981,40.0347,149000.0
2008-06-06 11:30:00,65.74,65.83,65.74,65.78,138900.0,40.0347,40.0895,40.0347,40.059,138900.0
2008-06-06 11:35:00,65.78,65.9,65.76,65.86,169400.0,40.059,40.1321,40.0468,40.1077,169400.0
2008-06-06 11:40:00,65.86,65.87,65.77,65.84,162100.0,40.1077,40.1138,40.0529,40.0956,162100.0
2008-06-06 11:45:00,65.84,65.97,65.83,65.95,244800.0,40.0956,40.1747,40.0895,40.1625,244800.0
2008-06-06 11:50:00,65.95,66.02,65.95,66.01,125800.0,40.1625,40.2052,40.1625,40.1991,125800.0
2008-06-06 11:55:00,66.01,66.03,65.97,66.02,122400.0,40.1991,40.2113,40.1747,40.2052,122400.0
2008-06-06 12:00:00,66.0,66.08,66.0,66.04,131700.0,40.193,40.2417,40.193,40.2174,131700.0
2008-06-06 12:05:00,66.04,66.07,65.97,65.97,153200.0,40.2174,40.2356,40.1747,40.1747,153200.0
2008-06-06 12:10:00,65.98,66.02,65.97,65.97,128900.0,40.1808,40.2052,40.1747,40.1747,128900.0
2008-06-06 12:15:00,65.97,66.02,65.93,65.95,115500.0,40.1747,40.2052,40.1504,40.1625,115500.0
2008-06-06 12:20:00,65.96,65.96,65.88,65.96,105300.0,40.1686,40.1686,40.1199,40.1686,105300.0
2008-06-06 12:25:00,65.96,65.98,65.92,65.97,127400.0,40.1686,40.1808,40.1443,40.1747,127400.0
2008-06-06 12:30:00,65.97,66.0,65.9,65.96,126000.0,40.1747,40.193,40.1321,40.1686,126000.0
2008-06-06 12:35:00,65.96,65.99,65.93,65.95,122900.0,40.1686,40.1869,40.1504,40.1625,122900.0
2008-06-06 12:40:00,65.96,65.96,65.88,65.9,79000.0,40.1686,40.1686,40.1199,40.1321,79000.0
2008-06-06 12:45:00,65.9,65.94,65.86,65.86,80800.0,40.1321,40.1565,40.1077,40.1077,80800.0
2008-06-06 12:50:00,65.86,65.87,65.84,65.86,159000.0,40.1077,40.1138,40.0956,40.1077,159000.0
2008-06-06 12:55:00,65.86,65.87,65.85,65.87,204900.0,40.1077,40.1138,40.1016,40.1138,204900.0
2008-06-06 13:00:00,65.86,65.87,65.75,65.75,237200.0,40.1077,40.1138,40.0407,40.0407,237200.0
2008-06-06 13:05:00,65.74,65.78,65.67,65.67,160800.0,40.0347,40.059,39.992,39.992,160800.0
2008-06-06 13:10:00,65.67,65.74,65.64,65.69,149900.0,39.992,40.0347,39.9738,40.0042,149900.0
2008-06-06 13:15:00,65.69,65.7,65.58,65.58,258600.0,40.0042,40.0103,39.9372,39.9372,258600.0
2008-06-06 13:20:00,65.58,65.71,65.57,65.69,193500.0,39.9372,40.0164,39.9311,40.0042,193500.0
2008-06-06 13:25:00,65.69,65.71,65.62,65.63,148500.0,40.0042,40.0164,39.9616,39.9677,148500.0
2008-06-06 13:30:00,65.63,65.67,65.58,65.65,118400.0,39.9677,39.992,39.9372,39.9798,118400.0
2008-06-06 13:35:00,65.65,65.77,65.61,65.63,167800.0,39.9798,40.0529,39.9555,39.9677,167800.0
2008-06-06 13:40:00,65.63,65.67,65.6,65.66,112600.0,39.9677,39.992,39.9494,39.9859,112600.0
2008-06-06 13:45:00,65.66,65.69,65.6,65.67,111400.0,39.9859,40.0042,39.9494,39.992,111400.0
2008-06-06 13:50:00,65.67,65.67,65.46,65.53,211700.0,39.992,39.992,39.8641,39.9068,211700.0
2008-06-06 13:55:00,65.53,65.58,65.48,65.57,139500.0,39.9068,39.9372,39.8763,39.9311,139500.0
2008-06-06 14:00:00,65.57,65.58,65.46,65.49,163000.0,39.9311,39.9372,39.8641,39.8824,163000.0
2008-06-06 14:05:00,65.5,65.56,65.41,65.45,208900.0,39.8885,39.925,39.8337,39.8581,208900.0
2008-06-06 14:10:00,65.44,65.51,65.44,65.49,209300.0,39.852,39.8946,39.852,39.8824,209300.0
2008-06-06 14:15:00,65.49,65.57,65.47,65.56,311900.0,39.8824,39.9311,39.8702,39.925,311900.0
2008-06-06 14:20:00,65.56,65.62,65.5,65.55,189500.0,39.925,39.9616,39.8885,39.9189,189500.0
2008-06-06 14:25:00,65.55,65.63,65.45,65.6,231500.0,39.9189,39.9677,39.8581,39.9494,231500.0
2008-06-06 14:30:00,65.6,65.7,65.56,65.63,180400.0,39.9494,40.0103,39.925,39.9677,180400.0
2008-06-06 14:35:00,65.64,65.64,65.47,65.5,125400.0,39.9738,39.9738,39.8702,39.8885,125400.0
2008-06-06 14:40:00,65.5,65.56,65.45,65.54,123000.0,39.8885,39.925,39.8581,39.9129,123000.0
2008-06-06 14:45:00,65.54,65.58,65.49,65.5,92900.0,39.9129,39.9372,39.8824,39.8885,92900.0
2008-06-06 14:50:00,65.5,65.56,65.4,65.4,108500.0,39.8885,39.925,39.8276,39.8276,108500.0
2008-06-06 14:55:00,65.4,65.47,65.39,65.4,113800.0,39.8276,39.8702,39.8215,39.8276,113800.0
2008-06-06 15:00:00,65.41,65.56,65.4,65.5,156500.0,39.8337,39.925,39.8276,39.8885,156500.0
2008-06-06 15:05:00,65.51,65.71,65.5,65.71,143300.0,39.8946,40.0164,39.8885,40.0164,143300.0
2008-06-06 15:10:00,65.71,65.76,65.65,65.69,194800.0,40.0164,40.0468,39.9798,40.0042,194800.0
2008-06-06 15:15:00,65.69,65.69,65.51,65.53,272100.0,40.0042,40.0042,39.8946,39.9068,272100.0
2008-06-06 15:20:00,65.53,65.55,65.39,65.4,231200.0,39.9068,39.9189,39.8215,39.8276,231200.0
2008-06-06 15:25:00,65.4,65.44,65.34,65.4,384500.0,39.8276,39.852,39.7911,39.8276,384500.0
2008-06-06 15:30:00,65.4,65.44,65.36,65.4,317000.0,39.8276,39.852,39.8032,39.8276,317000.0
2008-06-06 15:35:00,65.4,65.57,65.36,65.5,336200.0,39.8276,39.9311,39.8032,39.8885,336200.0
2008-06-06 15:40:00,65.5,65.52,65.33,65.34,353300.0,39.8885,39.9007,39.785,39.7911,353300.0
2008-06-06 15:45:00,65.34,65.36,65.26,65.29,362500.0,39.7911,39.8032,39.7423,39.7606,362500.0
2008-06-06 15:50:00,65.29,65.43,65.27,65.4,518400.0,39.7606,39.8459,39.7484,39.8276,518400.0
2008-06-06 15:55:00,65.4,65.44,65.31,65.31,782200.0,39.8276,39.852,39.7728,39.7728,782200.0
2008-06-09 09:30:00,65.35,65.74,65.22,65.44,275500.0,39.7972,40.0347,39.718,39.852,275500.0
2008-06-09 09:35:00,65.41,65.55,65.36,65.53,117100.0,39.8337,39.9189,39.8032,39.9068,117100.0
2008-06-09 09:40:00,65.52,65.64,65.35,65.57,152400.0,39.9007,39.9738,39.7972,39.9311,152400.0
2008-06-09 09:45:00,65.57,65.59,65.46,65.52,170200.0,39.9311,39.9433,39.8641,39.9007,170200.0
2008-06-09 09:50:00,65.51,65.75,65.49,65.71,123300.0,39.8946,40.0407,39.8824,40.0164,123300.0
2008-06-09 09:55:00,65.72,65.77,65.59,65.77,208000.0,40.0225,40.0529,39.9433,40.0529,208000.0
2008-06-09 10:00:00,65.77,65.95,65.71,65.8,300500.0,40.0529,40.1625,40.0164,40.0712,300500.0
2008-06-09 10:05:00,65.79,65.85,65.67,65.83,147800.0,40.0651,40.1016,39.992,40.0895,147800.0
2008-06-09 10:10:00,65.83,65.91,65.76,65.86,248700.0,40.0895,40.1382,40.0468,40.1077,248700.0
2008-06-09 10:15:00,65.86,66.16,65.85,66.14,367900.0,40.1077,40.2904,40.1016,40.2782,367900.0
2008-06-09 10:20:00,66.13,66.14,65.9,65.94,215300.0,40.2722,40.2782,40.1321,40.1565,215300.0
2008-06-09 10:25:00,65.93,65.94,65.83,65.84,102500.0,40.1504,40.1565,40.0895,40.0956,102500.0
2008-06-09 10:30:00,65.83,65.98,65.82,65.97,178200.0,40.0895,40.1808,40.0834,40.1747,178200.0
2008-06-09 10:35:00,65.98,66.04,65.88,65.97,166700.0,40.1808,40.2174,40.1199,40.1747,166700.0
2008-06-09 10:40:00,65.98,66.02,65.96,65.99,179600.0,40.1808,40.2052,40.1686,40.1869,179600.0
2008-06-09 10:45:00,65.99,66.08,65.95,66.08,148900.0,40.1869,40.2417,40.1625,40.2417,148900.0
2008-06-09 10:50:00,66.07,66.1,66.0,66.06,143600.0,40.2356,40.2539,40.193,40.2295,143600.0
2008-06-09 10:55:00,66.06,66.08,65.95,65.98,128400.0,40.2295,40.2417,40.1625,40.1808,128400.0
2008-06-09 11:00:00,65.97,66.09,65.92,66.05,117700.0,40.1747,40.2478,40.1443,40.2234,117700.0
2008-06-09 11:05:00,66.05,66.08,66.0,66.01,56200.0,40.2234,40.2417,40.193,40.1991,56200.0
2008-06-09 11:10:00,66.03,66.09,66.0,66.04,105500.0,40.2113,40.2478,40.193,40.2174,105500.0
2008-06-09 11:15:00,66.06,66.12,65.95,66.11,138400.0,40.2295,40.2661,40.1625,40.26,138400.0
2008-06-09 11:20:00,66.09,66.13,66.03,66.09,85100.0,40.2478,40.2722,40.2113,40.2478,85100.0
2008-06-09 11:25:00,66.09,66.11,65.92,65.92,71900.0,40.2478,40.26,40.1443,40.1443,71900.0
2008-06-09 11:30:00,65.93,65.97,65.89,65.94,101800.0,40.1504,40.1747,40.126,40.1565,101800.0
2008-06-09 11:35:00,65.96,65.96,65.82,65.86,92000.0,40.1686,40.1686,40.0834,40.1077,92000.0
2008-06-09 11:40:00,65.86,65.87,65.79,65.82,142900.0,40.1077,40.1138,40.0651,40.0834,142900.0
2008-06-09 11:45:00,65.81,65.85,65.73,65.85,107600.0,40.0773,40.1016,40.0286,40.1016,107600.0
2008-06-09 11:50:00,65.83,65.89,65.79,65.82,116300.0,40.0895,40.126,40.0651,40.0834,116300.0
2008-06-09 11:55:00,65.83,65.83,65.76,65.78,61600.0,40.0895,40.0895,40.0468,40.059,61600.0
2008-06-09 12:00:00,65.8,65.83,65.69,65.73,93000.0,40.0712,40.0895,40.0042,40.0286,93000.0
2008-06-09 12:05:00,65.74,65.78,65.7,65.77,77200.0,40.0347,40.059,40.0103,40.0529,77200.0
2008-06-09 12:10:00,65.77,65.81,65.75,65.78,88000.0,40.0529,40.0773,40.0407,40.059,88000.0
2008-06-09 12:15:00,65.77,65.8,65.71,65.74,92300.0,40.0529,40.0712,40.0164,40.0347,92300.0
2008-06-09 12:20:00,65.73,65.91,65.73,65.87,108500.0,40.0286,40.1382,40.0286,40.1138,108500.0
2008-06-09 12:25:00,65.88,65.88,65.79,65.81,64400.0,40.1199,40.1199,40.0651,40.0773,64400.0
2008-06-09 12:30:00,65.82,65.82,65.76,65.78,40400.0,40.0834,40.0834,40.0468,40.059,40400.0
2008-06-09 12:35:00,65.79,65.82,65.75,65.82,58200.0,40.0651,40.0834,40.0407,40.0834,58200.0
2008-06-09 12:40:00,65.81,65.84,65.79,65.81,83500.0,40.0773,40.0956,40.0651,40.0773,83500.0
2008-06-09 12:45:00,65.81,65.83,65.77,65.79,45000.0,40.0773,40.0895,40.0529,40.0651,45000.0
2008-06-09 12:50:00,65.79,65.87,65.75,65.82,104800.0,40.0651,40.1138,40.0407,40.0834,104800.0
2008-06-09 12:55:00,65.83,65.84,65.8,65.82,50100.0,40.0895,40.0956,40.0712,40.0834,50100.0
2008-06-09 13:00:00,65.84,65.87,65.77,65.78,59800.0,40.0956,40.1138,40.0529,40.059,59800.0
2008-06-09 13:05:00,65.78,65.8,65.71,65.77,74900.0,40.059,40.0712,40.0164,40.0529,74900.0
2008-06-09 13:10:00,65.78,65.82,65.74,65.78,89000.0,40.059,40.0834,40.0347,40.059,89000.0
2008-06-09 13:15:00,65.76,65.78,65.66,65.7,151900.0,40.0468,40.059,39.9859,40.0103,151900.0
2008-06-09 13:20:00,65.7,65.71,65.67,65.7,82700.0,40.0103,40.0164,39.992,40.0103,82700.0
2008-06-09 13:25:00,65.71,65.81,65.71,65.77,113200.0,40.0164,40.0773,40.0164,40.0529,113200.0
2008-06-09 13:30:00,65.77,65.82,65.76,65.82,77000.0,40.0529,40.0834,40.0468,40.0834,77000.0
2008-06-09 13:35:00,65.81,65.85,65.76,65.83,88100.0,40.0773,40.1016,40.0468,40.0895,88100.0
2008-06-09 13:40:00,65.82,65.84,65.75,65.77,107900.0,40.0834,40.0956,40.0407,40.0529,107900.0
2008-06-09 13:45:00,65.78,65.81,65.75,65.77,116100.0,40.059,40.0773,40.0407,40.0529,116100.0
2008-06-09 13:50:00,65.78,65.81,65.72,65.8,171100.0,40.059,40.0773,40.0225,40.0712,171100.0
2008-06-09 13:55:00,65.8,65.89,65.79,65.87,176000.0,40.0712,40.126,40.0651,40.1138,176000.0
2008-06-09 14:00:00,65.87,66.0,65.81,65.98,223600.0,40.1138,40.193,40.0773,40.1808,223600.0
2008-06-09 14:05:00,65.98,66.0,65.78,65.81,233000.0,40.1808,40.193,40.059,40.0773,233000.0
2008-06-09 14:10:00,65.82,65.82,65.66,65.68,245100.0,40.0834,40.0834,39.9859,39.9981,245100.0
2008-06-09 14:15:00,65.68,65.68,65.53,65.68,286800.0,39.9981,39.9981,39.9068,39.9981,286800.0
2008-06-09 14:20:00,65.68,65.73,65.61,65.7,208300.0,39.9981,40.0286,39.9555,40.0103,208300.0
2008-06-09 14:25:00,65.7,65.85,65.68,65.84,128500.0,40.0103,40.1016,39.9981,40.0956,128500.0
2008-06-09 14:30:00,65.84,65.95,65.82,65.93,106900.0,40.0956,40.1625,40.0834,40.1504,106900.0
2008-06-09 14:35:00,65.94,66.0,65.9,65.99,134800.0,40.1565,40.193,40.1321,40.1869,134800.0
2008-06-09 14:40:00,65.99,65.99,65.81,65.82,135700.0,40.1869,40.1869,40.0773,40.0834,135700.0
2008-06-09 14:45:00,65.82,65.9,65.78,65.83,192700.0,40.0834,40.1321,40.059,40.0895,192700.0
2008-06-09 14:50:00,65.83,65.88,65.79,65.81,155500.0,40.0895,40.1199,40.0651,40.0773,155500.0
2008-06-09 14:55:00,65.8,65.88,65.8,65.83,145200.0,40.0712,40.1199,40.0712,40.0895,145200.0
2008-06-09 15:00:00,65.83,65.89,65.79,65.8,232200.0,40.0895,40.126,40.0651,40.0712,232200.0
2008-06-09 15:05:00,65.8,65.86,65.75,65.84,194500.0,40.0712,40.1077,40.0407,40.0956,194500.0
2008-06-09 15:10:00,65.84,65.94,65.83,65.93,152100.0,40.0956,40.1565,40.0895,40.1504,152100.0
2008-06-09 15:15:00,65.94,65.98,65.9,65.96,136600.0,40.1565,40.1808,40.1321,40.1686,136600.0
2008-06-09 15:20:00,65.96,66.05,65.94,65.98,216400.0,40.1686,40.2234,40.1565,40.1808,216400.0
2008-06-09 15:25:00,65.99,66.05,65.96,66.04,201900.0,40.1869,40.2234,40.1686,40.2174,201900.0
2008-06-09 15:30:00,66.04,66.12,66.03,66.09,227800.0,40.2174,40.2661,40.2113,40.2478,227800.0
2008-06-09 15:35:00,66.1,66.1,65.91,65.91,262000.0,40.2539,40.2539,40.1382,40.1382,262000.0
2008-06-09 15:40:00,65.92,66.06,65.88,66.06,315500.0,40.1443,40.2295,40.1199,40.2295,315500.0
2008-06-09 15:45:00,66.05,66.12,66.04,66.1,316900.0,40.2234,40.2661,40.2174,40.2539,316900.0
2008-06-09 15:50:00,66.1,66.18,66.07,66.1,490700.0,40.2539,40.3026,40.2356,40.2539,490700.0
2008-06-09 15:55:00,66.11,66.14,66.07,66.1,399000.0,40.26,40.2782,40.2356,40.2539,399000.0
2008-06-10 09:30:00,65.63,66.25,65.63,66.22,255600.0,39.9677,40.3452,39.9677,40.327,255600.0
2008-06-10 09:35:00,66.2,66.24,65.98,66.19,145900.0,40.3148,40.3391,40.1808,40.3087,145900.0
2008-06-10 09:40:00,66.2,66.43,66.15,66.41,205400.0,40.3148,40.4549,40.2843,40.4427,205400.0
2008-06-10 09:45:00,66.41,66.49,66.3,66.47,197600.0,40.4427,40.4914,40.3757,40.4792,197600.0
2008-06-10 09:50:00,66.47,66.7,66.26,66.7,292400.0,40.4792,40.6193,40.3513,40.6193,292400.0
2008-06-10 09:55:00,66.69,66.74,66.44,66.5,321100.0,40.6132,40.6436,40.4609,40.4975,321100.0
2008-06-10 10:00:00,66.49,66.65,66.46,66.64,149500.0,40.4914,40.5888,40.4731,40.5827,149500.0
2008-06-10 10:05:00,66.65,66.68,66.54,66.6,178500.0,40.5888,40.6071,40.5218,40.5584,178500.0
2008-06-10 10:10:00,66.6,66.62,66.46,66.55,118600.0,40.5584,40.5706,40.4731,40.5279,118600.0
2008-06-10 10:15:00,66.55,66.61,66.49,66.57,139500.0,40.5279,40.5645,40.4914,40.5401,139500.0
2008-06-10 10:20:00,66.58,66.68,66.55,66.68,103800.0,40.5462,40.6071,40.5279,40.6071,103800.0
2008-06-10 10:25:00,66.68,66.73,66.64,66.71,133200.0,40.6071,40.6376,40.5827,40.6254,133200.0
2008-06-10 10:30:00,66.71,66.73,66.66,66.71,136300.0,40.6254,40.6376,40.5949,40.6254,136300.0
2008-06-10 10:35:00,66.7,66.72,66.65,66.68,123100.0,40.6193,40.6315,40.5888,40.6071,123100.0
2008-06-10 10:40:00,66.69,66.72,66.63,66.72,110500.0,40.6132,40.6315,40.5767,40.6315,110500.0
2008-06-10 10:45:00,66.72,66.76,66.67,66.74,102800.0,40.6315,40.6558,40.601,40.6436,102800.0
2008-06-10 10:50:00,66.75,66.75,66.7,66.74,125200.0,40.6497,40.6497,40.6193,40.6436,125200.0
2008-06-10 10:55:00,66.74,66.8,66.69,66.77,142600.0,40.6436,40.6802,40.6132,40.6619,142600.0
2008-06-10 11:00:00,66.78,66.81,66.64,66.71,185500.0,40.668,40.6863,40.5827,40.6254,185500.0
2008-06-10 11:05:00,66.71,66.74,66.6,66.7,175300.0,40.6254,40.6436,40.5584,40.6193,175300.0
2008-06-10 11:10:00,66.7,66.79,66.7,66.79,85600.0,40.6193,40.6741,40.6193,40.6741,85600.0
2008-06-10 11:15:00,66.77,66.82,66.77,66.79,147500.0,40.6619,40.6924,40.6619,40.6741,147500.0
2008-06-10 11:20:00,66.8,66.85,66.79,66.84,120000.0,40.6802,40.7106,40.6741,40.7045,120000.0
2008-06-10 11:25:00,66.84,66.89,66.75,66.75,238100.0,40.7045,40.735,40.6497,40.6497,238100.0
2008-06-10 11:30:00,66.76,66.78,66.66,66.7,197600.0,40.6558,40.668,40.5949,40.6193,197600.0
2008-06-10 11:35:00,66.7,66.7,66.61,66.65,165800.0,40.6193,40.6193,40.5645,40.5888,165800.0
2008-06-10 11:40:00,66.65,66.84,66.63,66.83,170800.0,40.5888,40.7045,40.5767,40.6984,170800.0
2008-06-10 11:45:00,66.84,66.91,66.84,66.9,161500.0,40.7045,40.7472,40.7045,40.7411,161500.0
2008-06-10 11:50:00,66.9,66.93,66.78,66.78,165100.0,40.7411,40.7593,40.668,40.668,165100.0
2008-06-10 11:55:00,66.78,66.88,66.78,66.88,154800.0,40.668,40.7289,40.668,40.7289,154800.0
2008-06-10 12:00:00,66.88,66.89,66.82,66.88,143400.0,40.7289,40.735,40.6924,40.7289,143400.0
2008-06-10 12:05:00,66.87,66.92,66.82,66.88,176800.0,40.7228,40.7533,40.6924,40.7289,176800.0
2008-06-10 12:10:00,66.87,66.95,66.86,66.87,178000.0,40.7228,40.7715,40.7167,40.7228,178000.0
2008-06-10 12:15:00,66.87,66.92,66.85,66.87,148700.0,40.7228,40.7533,40.7106,40.7228,148700.0
2008-06-10 12:20:00,66.88,66.96,66.84,66.91,193300.0,40.7289,40.7776,40.7045,40.7472,193300.0
2008-06-10 12:25:00,66.91,66.91,66.83,66.85,116400.0,40.7472,40.7472,40.6984,40.7106,116400.0
2008-06-10 12:30:00,66.86,66.89,66.78,66.86,204000.0,40.7167,40.735,40.668,40.7167,204000.0
2008-06-10 12:35:00,66.85,66.9,66.84,66.86,107100.0,40.7106,40.7411,40.7045,40.7167,107100.0
2008-06-10 12:40:00,66.86,66.9,66.84,66.85,121600.0,40.7167,40.7411,40.7045,40.7106,121600.0
2008-06-10 12:45:00,66.85,66.85,66.8,66.84,91000.0,40.7106,40.7106,40.6802,40.7045,91000.0
2008-06-10 12:50:00,66.83,66.94,66.83,66.94,84400.0,40.6984,40.7654,40.6984,40.7654,84400.0
2008-06-10 12:55:00,66.93,66.97,66.92,66.96,101500.0,40.7593,40.7837,40.7533,40.7776,101500.0
2008-06-10 13:00:00,66.96,66.97,66.92,66.95,77200.0,40.7776,40.7837,40.7533,40.7715,77200.0
2008-06-10 13:05:00,66.95,66.99,66.94,66.98,107600.0,40.7715,40.7959,40.7654,40.7898,107600.0
2008-06-10 13:10:00,66.99,67.1,66.97,67.08,417800.0,40.7959,40.8629,40.7837,40.8507,417800.0
2008-06-10 13:15:00,67.08,67.11,67.03,67.05,104000.0,40.8507,40.869,40.8202,40.8324,104000.0
2008-06-10 13:20:00,67.04,67.08,67.02,67.05,148100.0,40.8263,40.8507,40.8142,40.8324,148100.0
2008-06-10 13:25:00,67.06,67.15,67.03,67.12,237300.0,40.8385,40.8933,40.8202,40.8751,237300.0
2008-06-10 13:30:00,67.11,67.11,66.94,66.95,108500.0,40.869,40.869,40.7654,40.7715,108500.0
2008-06-10 13:35:00,66.94,66.98,66.9,66.95,85200.0,40.7654,40.7898,40.7411,40.7715,85200.0
2008-06-10 13:40:00,66.95,66.99,66.92,66.96,70600.0,40.7715,40.7959,40.7533,40.7776,70600.0
2008-06-10 13:45:00,66.95,66.97,66.91,66.93,90300.0,40.7715,40.7837,40.7472,40.7593,90300.0
2008-06-10 13:50:00,66.93,67.0,66.93,66.99,97100.0,40.7593,40.802,40.7593,40.7959,97100.0
2008-06-10 13:55:00,67.0,67.03,66.92,66.93,82900.0,40.802,40.8202,40.7533,40.7593,82900.0
2008-06-10 14:00:00,66.92,66.95,66.84,66.88,155000.0,40.7533,40.7715,40.7045,40.7289,155000.0
2008-06-10 14:05:00,66.87,66.92,66.81,66.85,142100.0,40.7228,40.7533,40.6863,40.7106,142100.0
2008-06-10 14:10:00,66.86,66.88,66.82,66.85,100900.0,40.7167,40.7289,40.6924,40.7106,100900.0
2008-06-10 14:15:00,66.84,66.86,66.79,66.81,115800.0,40.7045,40.7167,40.6741,40.6863,115800.0
2008-06-10 14:20:00,66.81,66.84,66.79,66.82,102300.0,40.6863,40.7045,40.6741,40.6924,102300.0
2008-06-10 14:25:00,66.82,66.85,66.8,66.81,105800.0,40.6924,40.7106,40.6802,40.6863,105800.0
2008-06-10 14:30:00,66.81,66.83,66.77,66.77,95600.0,40.6863,40.6984,40.6619,40.6619,95600.0
2008-06-10 14:35:00,66.76,66.81,66.69,66.71,103500.0,40.6558,40.6863,40.6132,40.6254,103500.0
2008-06-10 14:40:00,66.71,66.74,66.7,66.73,84700.0,40.6254,40.6436,40.6193,40.6376,84700.0
2008-06-10 14:45:00,66.73,66.75,66.71,66.75,73500.0,40.6376,40.6497,40.6254,40.6497,73500.0
2008-06-10 14:50:00,66.74,66.77,66.73,66.76,80600.0,40.6436,40.6619,40.6376,40.6558,80600.0
2008-06-10 14:55:00,66.77,66.81,66.73,66.78,181600.0,40.6619,40.6863,40.6376,40.668,181600.0
2008-06-10 15:00:00,66.78,66.89,66.78,66.86,203800.0,40.668,40.735,40.668,40.7167,203800.0
2008-06-10 15:05:00,66.86,66.89,66.84,66.85,106900.0,40.7167,40.735,40.7045,40.7106,106900.0
2008-06-10 15:10:00,66.85,66.88,66.79,66.82,183400.0,40.7106,40.7289,40.6741,40.6924,183400.0
2008-06-10 15:15:00,66.81,66.82,66.71,66.71,161400.0,40.6863,40.6924,40.6254,40.6254,161400.0
2008-06-10 15:20:00,66.72,66.75,66.67,66.71,274600.0,40.6315,40.6497,40.601,40.6254,274600.0
2008-06-10 15:25:00,66.71,66.76,66.71,66.76,111700.0,40.6254,40.6558,40.6254,40.6558,111700.0
2008-06-10 15:30:00,66.76,66.83,66.74,66.74,204300.0,40.6558,40.6984,40.6436,40.6436,204300.0
2008-06-10 15:35:00,66.74,66.8,66.74,66.75,178500.0,40.6436,40.6802,40.6436,40.6497,178500.0
2008-06-10 15:40:00,66.75,66.77,66.59,66.63,377100.0,40.6497,40.6619,40.5523,40.5767,377100.0
2008-06-10 15:45:00,66.63,66.66,66.62,66.65,484700.0,40.5767,40.5949,40.5706,40.5888,484700.0
2008-06-10 15:50:00,66.65,66.75,66.64,66.73,368500.0,40.5888,40.6497,40.5827,40.6376,368500.0
2008-06-10 15:55:00,66.73,66.77,66.6,66.68,854800.0,40.6376,40.6619,40.5584,40.6071,854800.0
2008-06-11 09:30:00,66.43,66.48,66.02,66.05,288300.0,40.4549,40.4853,40.2052,40.2234,288300.0
2008-06-11 09:35:00,66.03,66.39,66.02,66.33,212100.0,40.2113,40.4305,40.2052,40.394,212100.0
2008-06-11 09:40:00,66.35,66.36,66.16,66.32,169300.0,40.4061,40.4122,40.2904,40.3879,169300.0
2008-06-11 09:45:00,66.3,66.53,66.3,66.47,148600.0,40.3757,40.5158,40.3757,40.4792,148600.0
2008-06-11 09:50:00,66.47,66.48,66.28,66.31,128300.0,40.4792,40.4853,40.3635,40.3818,128300.0
2008-06-11 09:55:00,66.31,66.44,66.31,66.38,177600.0,40.3818,40.4609,40.3818,40.4244,177600.0
2008-06-11 10:00:00,66.37,66.49,66.3,66.4,151000.0,40.4183,40.4914,40.3757,40.4366,151000.0
2008-06-11 10:05:00,66.41,66.45,66.3,66.37,151100.0,40.4427,40.467,40.3757,40.4183,151100.0
2008-06-11 10:10:00,66.37,66.44,66.25,66.41,211900.0,40.4183,40.4609,40.3452,40.4427,211900.0
2008-06-11 10:15:00,66.42,66.48,66.37,66.4,135200.0,40.4488,40.4853,40.4183,40.4366,135200.0
2008-06-11 10:20:00,66.4,66.43,66.25,66.42,215900.0,40.4366,40.4549,40.3452,40.4488,215900.0
2008-06-11 10:25:00,66.41,66.54,66.39,66.53,266800.0,40.4427,40.5218,40.4305,40.5158,266800.0
2008-06-11 10:30:00,66.54,66.81,66.53,66.8,283100.0,40.5218,40.6863,40.5158,40.6802,283100.0
2008-06-11 10:35:00,66.79,66.81,66.53,66.56,321600.0,40.6741,40.6863,40.5158,40.534,321600.0
2008-06-11 10:40:00,66.56,66.58,66.45,66.47,173300.0,40.534,40.5462,40.467,40.4792,173300.0
2008-06-11 10:45:00,66.47,66.64,66.44,66.56,146000.0,40.4792,40.5827,40.4609,40.534,146000.0
2008-06-11 10:50:00,66.55,66.61,66.47,66.57,119700.0,40.5279,40.5645,40.4792,40.5401,119700.0
2008-06-11 10:55:00,66.59,66.69,66.56,66.66,167600.0,40.5523,40.6132,40.534,40.5949,167600.0
2008-06-11 11:00:00,66.66,66.69,66.56,66.63,120100.0,40.5949,40.6132,40.534,40.5767,120100.0
2008-06-11 11:05:00,66.64,66.67,66.57,66.59,126100.0,40.5827,40.601,40.5401,40.5523,126100.0
2008-06-11 11:10:00,66.58,66.75,66.58,66.75,115300.0,40.5462,40.6497,40.5462,40.6497,115300.0
2008-06-11 11:15:00,66.75,66.82,66.71,66.8,230400.0,40.6497,40.6924,40.6254,40.6802,230400.0
2008-06-11 11:20:00,66.8,66.8,66.66,66.67,152400.0,40.6802,40.6802,40.5949,40.601,152400.0
2008-06-11 11:25:00,66.66,66.67,66.39,66.4,204700.0,40.5949,40.601,40.4305,40.4366,204700.0
2008-06-11 11:30:00,66.39,66.4,66.27,66.34,188800.0,40.4305,40.4366,40.3574,40.4,188800.0
2008-06-11 11:35:00,66.35,66.39,66.3,66.3,92100.0,40.4061,40.4305,40.3757,40.3757,92100.0
2008-06-11 11:40:00,66.3,66.37,66.26,66.36,102900.0,40.3757,40.4183,40.3513,40.4122,102900.0
2008-06-11 11:45:00,66.36,66.39,66.27,66.3,148500.0,40.4122,40.4305,40.3574,40.3757,148500.0
2008-06-11 11:50:00,66.31,66.47,66.31,66.45,160500.0,40.3818,40.4792,40.3818,40.467,160500.0
2008-06-11 11:55:00,66.46,66.55,66.46,66.51,107100.0,40.4731,40.5279,40.4731,40.5036,107100.0
2008-06-11 12:00:00,66.51,66.6,66.46,66.54,136600.0,40.5036,40.5584,40.4731,40.5218,136600.0
2008-06-11 12:05:00,66.55,66.64,66.51,66.62,134000.0,40.5279,40.5827,40.5036,40.5706,134000.0
2008-06-11 12:10:00,66.62,66.63,66.54,66.58,67100.0,40.5706,40.5767,40.5218,40.5462,67100.0
2008-06-11 12:15:00,66.58,66.64,66.57,66.57,74700.0,40.5462,40.5827,40.5401,40.5401,74700.0
2008-06-11 12:20:00,66.58,66.64,66.54,66.62,67200.0,40.5462,40.5827,40.5218,40.5706,67200.0
2008-06-11 12:25:00,66.61,66.62,66.47,66.51,85600.0,40.5645,40.5706,40.4792,40.5036,85600.0
2008-06-11 12:30:00,66.51,66.53,66.44,66.47,122500.0,40.5036,40.5158,40.4609,40.4792,122500.0
2008-06-11 12:35:00,66.48,66.53,66.36,66.4,125000.0,40.4853,40.5158,40.4122,40.4366,125000.0
2008-06-11 12:40:00,66.4,66.5,66.35,66.38,139100.0,40.4366,40.4975,40.4061,40.4244,139100.0
2008-06-11 12:45:00,66.38,66.49,66.38,66.49,104500.0,40.4244,40.4914,40.4244,40.4914,104500.0
2008-06-11 12:50:00,66.5,66.53,66.48,66.51,70000.0,40.4975,40.5158,40.4853,40.5036,70000.0
2008-06-11 12:55:00,66.52,66.62,66.52,66.61,143900.0,40.5097,40.5706,40.5097,40.5645,143900.0
2008-06-11 13:00:00,66.61,66.7,66.53,66.68,216300.0,40.5645,40.6193,40.5158,40.6071,216300.0
2008-06-11 13:05:00,66.68,66.7,66.63,66.65,160100.0,40.6071,40.6193,40.5767,40.5888,160100.0
2008-06-11 13:10:00,66.64,66.67,66.62,66.66,145600.0,40.5827,40.601,40.5706,40.5949,145600.0
2008-06-11 13:15:00,66.66,66.71,66.65,66.65,72900.0,40.5949,40.6254,40.5888,40.5888,72900.0
2008-06-11 13:20:00,66.65,66.65,66.58,66.59,84800.0,40.5888,40.5888,40.5462,40.5523,84800.0
2008-06-11 13:25:00,66.59,66.62,66.58,66.59,76500.0,40.5523,40.5706,40.5462,40.5523,76500.0
2008-06-11 13:30:00,66.6,66.6,66.53,66.55,78200.0,40.5584,40.5584,40.5158,40.5279,78200.0
2008-06-11 13:35:00,66.55,66.6,66.46,66.46,139800.0,40.5279,40.5584,40.4731,40.4731,139800.0
2008-06-11 13:40:00,66.46,66.58,66.44,66.58,101200.0,40.4731,40.5462,40.4609,40.5462,101200.0
2008-06-11 13:45:00,66.58,66.58,66.46,66.46,87200.0,40.5462,40.5462,40.4731,40.4731,87200.0
2008-06-11 13:50:00,66.48,66.49,66.44,66.48,62300.0,40.4853,40.4914,40.4609,40.4853,62300.0
2008-06-11 13:55:00,66.48,66.55,66.43,66.5,192100.0,40.4853,40.5279,40.4549,40.4975,192100.0
2008-06-11 14:00:00,66.5,66.55,66.41,66.51,270900.0,40.4975,40.5279,40.4427,40.5036,270900.0
2008-06-11 14:05:00,66.53,66.54,66.42,66.49,132900.0,40.5158,40.5218,40.4488,40.4914,132900.0
2008-06-11 14:10:00,66.49,66.54,66.43,66.47,104700.0,40.4914,40.5218,40.4549,40.4792,104700.0
2008-06-11 14:15:00,66.47,66.51,66.45,66.47,79500.0,40.4792,40.5036,40.467,40.4792,79500.0
2008-06-11 14:20:00,66.47,66.63,66.47,66.6,126700.0,40.4792,40.5767,40.4792,40.5584,126700.0
2008-06-11 14:25:00,66.59,66.62,66.47,66.47,90700.0,40.5523,40.5706,40.4792,40.4792,90700.0
2008-06-11 14:30:00,66.47,66.49,66.38,66.39,106000.0,40.4792,40.4914,40.4244,40.4305,106000.0
2008-06-11 14:35:00,66.39,66.39,66.31,66.33,74800.0,40.4305,40.4305,40.3818,40.394,74800.0
2008-06-11 14:40:00,66.33,66.33,66.28,66.28,89600.0,40.394,40.394,40.3635,40.3635,89600.0
2008-06-11 14:45:00,66.28,66.3,66.23,66.24,104100.0,40.3635,40.3757,40.3331,40.3391,104100.0
2008-06-11 14:50:00,66.24,66.34,66.23,66.32,80000.0,40.3391,40.4,40.3331,40.3879,80000.0
2008-06-11 14:55:00,66.32,66.32,66.17,66.17,89400.0,40.3879,40.3879,40.2965,40.2965,89400.0
2008-06-11 15:00:00,66.17,66.22,66.15,66.17,155500.0,40.2965,40.327,40.2843,40.2965,155500.0
2008-06-11 15:05:00,66.17,66.25,66.16,66.25,89500.0,40.2965,40.3452,40.2904,40.3452,89500.0
2008-06-11 15:10:00,66.25,66.3,66.24,66.26,115900.0,40.3452,40.3757,40.3391,40.3513,115900.0
2008-06-11 15:15:00,66.26,66.3,66.22,66.23,159600.0,40.3513,40.3757,40.327,40.3331,159600.0
2008-06-11 15:20:00,66.22,66.31,66.21,66.3,162100.0,40.327,40.3818,40.3209,40.3757,162100.0
2008-06-11 15:25:00,66.3,66.32,66.23,66.32,256600.0,40.3757,40.3879,40.3331,40.3879,256600.0
2008-06-11 15:30:00,66.32,66.4,66.29,66.32,227600.0,40.3879,40.4366,40.3696,40.3879,227600.0
2008-06-11 15:35:00,66.32,66.32,66.25,66.27,125100.0,40.3879,40.3879,40.3452,40.3574,125100.0
2008-06-11 15:40:00,66.27,66.29,66.2,66.27,255200.0,40.3574,40.3696,40.3148,40.3574,255200.0
2008-06-11 15:45:00,66.28,66.28,66.19,66.24,247300.0,40.3635,40.3635,40.3087,40.3391,247300.0
2008-06-11 15:50:00,66.22,66.31,66.16,66.3,314500.0,40.327,40.3818,40.2904,40.3757,314500.0
2008-06-11 15:55:00,66.3,66.35,66.21,66.24,351600.0,40.3757,40.4061,40.3209,40.3391,351600.0
2008-06-12 09:30:00,66.4,66.51,66.06,66.51,251300.0,40.4366,40.5036,40.2295,40.5036,251300.0
2008-06-12 09:35:00,66.52,66.68,66.46,66.68,122100.0,40.5097,40.6071,40.4731,40.6071,122100.0
2008-06-12 09:40:00,66.68,66.7,66.53,66.65,153900.0,40.6071,40.6193,40.5158,40.5888,153900.0
2008-06-12 09:45:00,66.65,66.71,66.58,66.59,182200.0,40.5888,40.6254,40.5462,40.5523,182200.0
2008-06-12 09:50:00,66.59,66.64,66.54,66.57,165600.0,40.5523,40.5827,40.5218,40.5401,165600.0
2008-06-12 09:55:00,66.57,66.66,66.49,66.51,132300.0,40.5401,40.5949,40.4914,40.5036,132300.0
2008-06-12 10:00:00,66.5,66.72,66.5,66.68,122300.0,40.4975,40.6315,40.4975,40.6071,122300.0
2008-06-12 10:05:00,66.71,66.75,66.62,66.67,171100.0,40.6254,40.6497,40.5706,40.601,171100.0
2008-06-12 10:10:00,66.67,66.67,66.49,66.57,151800.0,40.601,40.601,40.4914,40.5401,151800.0
2008-06-12 10:15:00,66.57,66.57,66.5,66.51,98600.0,40.5401,40.5401,40.4975,40.5036,98600.0
2008-06-12 10:20:00,66.51,66.51,66.38,66.42,140900.0,40.5036,40.5036,40.4244,40.4488,140900.0
2008-06-12 10:25:00,66.42,66.5,66.42,66.48,112100.0,40.4488,40.4975,40.4488,40.4853,112100.0
2008-06-12 10:30:00,66.47,66.5,66.41,66.42,120600.0,40.4792,40.4975,40.4427,40.4488,120600.0
2008-06-12 10:35:00,66.41,66.51,66.35,66.49,153000.0,40.4427,40.5036,40.4061,40.4914,153000.0
2008-06-12 10:40:00,66.48,66.51,66.44,66.46,91100.0,40.4853,40.5036,40.4609,40.4731,91100.0
2008-06-12 10:45:00,66.46,66.57,66.46,66.53,259100.0,40.4731,40.5401,40.4731,40.5158,259100.0
2008-06-12 10:50:00,66.53,66.63,66.53,66.61,116300.0,40.5158,40.5767,40.5158,40.5645,116300.0
2008-06-12 10:55:00,66.61,66.62,66.58,66.61,158400.0,40.5645,40.5706,40.5462,40.5645,158400.0
2008-06-12 11:00:00,66.62,66.69,66.6,66.63,172300.0,40.5706,40.6132,40.5584,40.5767,172300.0
2008-06-12 11:05:00,66.63,66.65,66.52,66.54,106800.0,40.5767,40.5888,40.5097,40.5218,106800.0
2008-06-12 11:10:00,66.55,66.63,66.53,66.63,89900.0,40.5279,40.5767,40.5158,40.5767,89900.0
2008-06-12 11:15:00,66.62,66.64,66.58,66.59,163300.0,40.5706,40.5827,40.5462,40.5523,163300.0
2008-06-12 11:20:00,66.59,66.62,66.58,66.59,124800.0,40.5523,40.5706,40.5462,40.5523,124800.0
2008-06-12 11:25:00,66.59,66.6,66.56,66.6,141700.0,40.5523,40.5584,40.534,40.5584,141700.0
2008-06-12 11:30:00,66.6,66.61,66.58,66.6,120300.0,40.5584,40.5645,40.5462,40.5584,120300.0
2008-06-12 11:35:00,66.6,66.61,66.57,66.59,112400.0,40.5584,40.5645,40.5401,40.5523,112400.0
2008-06-12 11:40:00,66.59,66.6,66.53,66.54,63700.0,40.5523,40.5584,40.5158,40.5218,63700.0
2008-06-12 11:45:00,66.54,66.58,66.51,66.51,66800.0,40.5218,40.5462,40.5036,40.5036,66800.0
2008-06-12 11:50:00,66.5,66.5,66.4,66.45,66600.0,40.4975,40.4975,40.4366,40.467,66600.0
2008-06-12 11:55:00,66.45,66.5,66.41,66.5,59100.0,40.467,40.4975,40.4427,40.4975,59100.0
2008-06-12 12:00:00,66.5,66.52,66.47,66.47,52800.0,40.4975,40.5097,40.4792,40.4792,52800.0
2008-06-12 12:05:00,66.47,66.52,66.46,66.5,61900.0,40.4792,40.5097,40.4731,40.4975,61900.0
2008-06-12 12:10:00,66.5,66.51,66.45,66.47,69200.0,40.4975,40.5036,40.467,40.4792,69200.0
2008-06-12 12:15:00,66.47,66.51,66.45,66.45,72300.0,40.4792,40.5036,40.467,40.467,72300.0
2008-06-12 12:20:00,66.45,66.48,66.41,66.47,70700.0,40.467,40.4853,40.4427,40.4792,70700.0
2008-06-12 12:25:00,66.47,66.52,66.41,66.42,122300.0,40.4792,40.5097,40.4427,40.4488,122300.0
2008-06-12 12:30:00,66.43,66.44,66.37,66.42,136300.0,40.4549,40.4609,40.4183,40.4488,136300.0
2008-06-12 12:35:00,66.42,66.42,66.34,66.37,122800.0,40.4488,40.4488,40.4,40.4183,122800.0
2008-06-12 12:40:00,66.37,66.41,66.33,66.35,86500.0,40.4183,40.4427,40.394,40.4061,86500.0
2008-06-12 12:45:00,66.36,66.36,66.19,66.27,153000.0,40.4122,40.4122,40.3087,40.3574,153000.0
2008-06-12 12:50:00,66.28,66.3,66.15,66.18,133500.0,40.3635,40.3757,40.2843,40.3026,133500.0
2008-06-12 12:55:00,66.19,66.19,66.11,66.18,138400.0,40.3087,40.3087,40.26,40.3026,138400.0
2008-06-12 13:00:00,66.17,66.23,66.15,66.22,159100.0,40.2965,40.3331,40.2843,40.327,159100.0
2008-06-12 13:05:00,66.22,66.23,66.14,66.19,155600.0,40.327,40.3331,40.2782,40.3087,155600.0
2008-06-12 13:10:00,66.2,66.27,66.13,66.25,99400.0,40.3148,40.3574,40.2722,40.3452,99400.0
2008-06-12 13:15:00,66.24,66.25,66.16,66.18,113400.0,40.3391,40.3452,40.2904,40.3026,113400.0
2008-06-12 13:20:00,66.17,66.21,66.16,66.19,99100.0,40.2965,40.3209,40.2904,40.3087,99100.0
2008-06-12 13:25:00,66.18,66.21,66.17,66.2,92100.0,40.3026,40.3209,40.2965,40.3148,92100.0
2008-06-12 13:30:00,66.19,66.25,66.14,66.18,105400.0,40.3087,40.3452,40.2782,40.3026,105400.0
2008-06-12 13:35:00,66.18,66.29,66.18,66.28,67400.0,40.3026,40.3696,40.3026,40.3635,67400.0
2008-06-12 13:40:00,66.28,66.3,66.24,66.26,74300.0,40.3635,40.3757,40.3391,40.3513,74300.0
2008-06-12 13:45:00,66.25,66.27,66.2,66.21,84300.0,40.3452,40.3574,40.3148,40.3209,84300.0
2008-06-12 13:50:00,66.21,66.26,66.19,66.22,116400.0,40.3209,40.3513,40.3087,40.327,116400.0
2008-06-12 13:55:00,66.22,66.24,66.14,66.19,99400.0,40.327,40.3391,40.2782,40.3087,99400.0
2008-06-12 14:00:00,66.19,66.25,66.16,66.17,118900.0,40.3087,40.3452,40.2904,40.2965,118900.0
2008-06-12 14:05:00,66.17,66.35,66.15,66.34,160200.0,40.2965,40.4061,40.2843,40.4,160200.0
2008-06-12 14:10:00,66.35,66.39,66.29,66.35,129100.0,40.4061,40.4305,40.3696,40.4061,129100.0
2008-06-12 14:15:00,66.36,66.42,66.34,66.34,152500.0,40.4122,40.4488,40.4,40.4,152500.0
2008-06-12 14:20:00,66.34,66.4,66.32,66.35,98200.0,40.4,40.4366,40.3879,40.4061,98200.0
2008-06-12 14:25:00,66.36,66.41,66.2,66.22,153900.0,40.4122,40.4427,40.3148,40.327,153900.0
2008-06-12 14:30:00,66.21,66.33,66.2,66.32,89300.0,40.3209,40.394,40.3148,40.3879,89300.0
2008-06-12 14:35:00,66.32,66.32,66.22,66.27,95300.0,40.3879,40.3879,40.327,40.3574,95300.0
2008-06-12 14:40:00,66.28,66.33,66.2,66.22,92500.0,40.3635,40.394,40.3148,40.327,92500.0
2008-06-12 14:45:00,66.23,66.26,66.18,66.22,192100.0,40.3331,40.3513,40.3026,40.327,192100.0
2008-06-12 14:50:00,66.23,66.3,66.22,66.25,109000.0,40.3331,40.3757,40.327,40.3452,109000.0
2008-06-12 14:55:00,66.25,66.34,66.23,66.33,108300.0,40.3452,40.4,40.3331,40.394,108300.0
2008-06-12 15:00:00,66.33,66.35,66.25,66.28,128300.0,40.394,40.4061,40.3452,40.3635,128300.0
2008-06-12 15:05:00,66.3,66.31,66.23,66.26,132000.0,40.3757,40.3818,40.3331,40.3513,132000.0
2008-06-12 15:10:00,66.26,66.34,66.24,66.3,134600.0,40.3513,40.4,40.3391,40.3757,134600.0
2008-06-12 15:15:00,66.3,66.31,66.2,66.25,129000.0,40.3757,40.3818,40.3148,40.3452,129000.0
2008-06-12 15:20:00,66.24,66.26,66.22,66.22,131800.0,40.3391,40.3513,40.327,40.327,131800.0
2008-06-12 15:25:00,66.21,66.23,66.11,66.17,283800.0,40.3209,40.3331,40.26,40.2965,283800.0
2008-06-12 15:30:00,66.17,66.27,66.15,66.24,319200.0,40.2965,40.3574,40.2843,40.3391,319200.0
2008-06-12 15:35:00,66.25,66.29,66.21,66.28,244000.0,40.3452,40.3696,40.3209,40.3635,244000.0
2008-06-12 15:40:00,66.28,66.39,66.23,66.37,341800.0,40.3635,40.4305,40.3331,40.4183,341800.0
2008-06-12 15:45:00,66.37,66.5,66.34,66.45,491800.0,40.4183,40.4975,40.4,40.467,491800.0
2008-06-12 15:50:00,66.45,66.5,66.4,66.47,497600.0,40.467,40.4975,40.4366,40.4792,497600.0
2008-06-12 15:55:00,66.47,66.54,66.45,66.49,365000.0,40.4792,40.5218,40.467,40.4914,365000.0
2008-06-13 09:30:00,66.77,66.77,66.5,66.5,215800.0,40.6619,40.6619,40.4975,40.4975,215800.0
2008-06-13 09:35:00,66.49,66.72,66.4,66.69,197700.0,40.4914,40.6315,40.4366,40.6132,197700.0
2008-06-13 09:40:00,66.69,66.7,66.55,66.59,153900.0,40.6132,40.6193,40.5279,40.5523,153900.0
2008-06-13 09:45:00,66.6,66.64,66.47,66.6,179700.0,40.5584,40.5827,40.4792,40.5584,179700.0
2008-06-13 09:50:00,66.58,66.66,66.55,66.62,201900.0,40.5462,40.5949,40.5279,40.5706,201900.0
2008-06-13 09:55:00,66.62,66.72,66.49,66.49,360500.0,40.5706,40.6315,40.4914,40.4914,360500.0
2008-06-13 10:00:00,66.49,66.53,66.4,66.52,285300.0,40.4914,40.5158,40.4366,40.5097,285300.0
2008-06-13 10:05:00,66.53,66.56,66.46,66.5,212100.0,40.5158,40.534,40.4731,40.4975,212100.0
2008-06-13 10:10:00,66.5,66.56,66.48,66.5,200100.0,40.4975,40.534,40.4853,40.4975,200100.0
2008-06-13 10:15:00,66.5,66.69,66.5,66.61,230900.0,40.4975,40.6132,40.4975,40.5645,230900.0
2008-06-13 10:20:00,66.62,66.78,66.62,66.77,172400.0,40.5706,40.668,40.5706,40.6619,172400.0
2008-06-13 10:25:00,66.77,66.81,66.73,66.79,141300.0,40.6619,40.6863,40.6376,40.6741,141300.0
2008-06-13 10:30:00,66.79,66.8,66.72,66.78,110400.0,40.6741,40.6802,40.6315,40.668,110400.0
2008-06-13 10:35:00,66.77,66.79,66.72,66.72,85500.0,40.6619,40.6741,40.6315,40.6315,85500.0
2008-06-13 10:40:00,66.72,66.72,66.62,66.67,155700.0,40.6315,40.6315,40.5706,40.601,155700.0
2008-06-13 10:45:00,66.67,66.7,66.59,66.63,167600.0,40.601,40.6193,40.5523,40.5767,167600.0
2008-06-13 10:50:00,66.64,66.67,66.56,66.56,182800.0,40.5827,40.601,40.534,40.534,182800.0
2008-06-13 10:55:00,66.56,66.56,66.47,66.51,234000.0,40.534,40.534,40.4792,40.5036,234000.0
2008-06-13 11:00:00,66.52,66.65,66.51,66.62,156400.0,40.5097,40.5888,40.5036,40.5706,156400.0
2008-06-13 11:05:00,66.61,66.61,66.53,66.53,96600.0,40.5645,40.5645,40.5158,40.5158,96600.0
2008-06-13 11:10:00,66.52,66.6,66.5,66.6,111500.0,40.5097,40.5584,40.4975,40.5584,111500.0
2008-06-13 11:15:00,66.59,66.62,66.53,66.59,86100.0,40.5523,40.5706,40.5158,40.5523,86100.0
2008-06-13 11:20:00,66.58,66.68,66.54,66.68,133500.0,40.5462,40.6071,40.5218,40.6071,133500.0
2008-06-13 11:25:00,66.69,66.69,66.61,66.62,109100.0,40.6132,40.6132,40.5645,40.5706,109100.0
2008-06-13 11:30:00,66.62,66.64,66.51,66.51,114000.0,40.5706,40.5827,40.5036,40.5036,114000.0
2008-06-13 11:35:00,66.51,66.54,66.48,66.5,86200.0,40.5036,40.5218,40.4853,40.4975,86200.0
2008-06-13 11:40:00,66.49,66.51,66.48,66.49,75700.0,40.4914,40.5036,40.4853,40.4914,75700.0
2008-06-13 11:45:00,66.5,66.51,66.38,66.39,132300.0,40.4975,40.5036,40.4244,40.4305,132300.0
2008-06-13 11:50:00,66.39,66.43,66.35,66.41,63800.0,40.4305,40.4549,40.4061,40.4427,63800.0
2008-06-13 11:55:00,66.42,66.43,66.38,66.38,75300.0,40.4488,40.4549,40.4244,40.4244,75300.0
2008-06-13 12:00:00,66.38,66.42,66.29,66.32,166700.0,40.4244,40.4488,40.3696,40.3879,166700.0
2008-06-13 12:05:00,66.32,66.46,66.32,66.46,56200.0,40.3879,40.4731,40.3879,40.4731,56200.0
2008-06-13 12:10:00,66.46,66.47,66.4,66.45,58700.0,40.4731,40.4792,40.4366,40.467,58700.0
2008-06-13 12:15:00,66.45,66.49,66.45,66.48,43100.0,40.467,40.4914,40.467,40.4853,43100.0
2008-06-13 12:20:00,66.49,66.49,66.43,66.45,78000.0,40.4914,40.4914,40.4549,40.467,78000.0
2008-06-13 12:25:00,66.45,66.45,66.34,66.35,124100.0,40.467,40.467,40.4,40.4061,124100.0
2008-06-13 12:30:00,66.35,66.38,66.34,66.37,116000.0,40.4061,40.4244,40.4,40.4183,116000.0
2008-06-13 12:35:00,66.37,66.38,66.32,66.33,119100.0,40.4183,40.4244,40.3879,40.394,119100.0
2008-06-13 12:40:00,66.31,66.37,66.25,66.35,108700.0,40.3818,40.4183,40.3452,40.4061,108700.0
2008-06-13 12:45:00,66.34,66.39,66.34,66.35,53500.0,40.4,40.4305,40.4,40.4061,53500.0
2008-06-13 12:50:00,66.33,66.35,66.28,66.31,68600.0,40.394,40.4061,40.3635,40.3818,68600.0
2008-06-13 12:55:00,66.32,66.33,66.28,66.31,44600.0,40.3879,40.394,40.3635,40.3818,44600.0
2008-06-13 13:00:00,66.3,66.31,66.24,66.27,63800.0,40.3757,40.3818,40.3391,40.3574,63800.0
2008-06-13 13:05:00,66.27,66.34,66.26,66.34,82000.0,40.3574,40.4,40.3513,40.4,82000.0
2008-06-13 13:10:00,66.33,66.43,66.32,66.39,85000.0,40.394,40.4549,40.3879,40.4305,85000.0
2008-06-13 13:15:00,66.39,66.42,66.39,66.41,40900.0,40.4305,40.4488,40.4305,40.4427,40900.0
2008-06-13 13:20:00,66.41,66.42,66.33,66.38,97400.0,40.4427,40.4488,40.394,40.4244,97400.0
2008-06-13 13:25:00,66.38,66.42,66.37,66.41,65000.0,40.4244,40.4488,40.4183,40.4427,65000.0
2008-06-13 13:30:00,66.4,66.42,66.29,66.34,92300.0,40.4366,40.4488,40.3696,40.4,92300.0
2008-06-13 13:35:00,66.35,66.37,66.24,66.25,119700.0,40.4061,40.4183,40.3391,40.3452,119700.0
2008-06-13 13:40:00,66.25,66.3,66.23,66.27,65800.0,40.3452,40.3757,40.3331,40.3574,65800.0
2008-06-13 13:45:00,66.26,66.31,66.2,66.29,89700.0,40.3513,40.3818,40.3148,40.3696,89700.0
2008-06-13 13:50:00,66.29,66.32,66.13,66.2,124000.0,40.3696,40.3879,40.2722,40.3148,124000.0
2008-06-13 13:55:00,66.21,66.45,66.08,66.08,120200.0,40.3209,40.467,40.2417,40.2417,120200.0
2008-06-13 14:00:00,66.09,66.22,66.09,66.15,143900.0,40.2478,40.327,40.2478,40.2843,143900.0
2008-06-13 14:05:00,66.16,66.2,66.1,66.19,147500.0,40.2904,40.3148,40.2539,40.3087,147500.0
2008-06-13 14:10:00,66.19,66.28,66.19,66.23,93100.0,40.3087,40.3635,40.3087,40.3331,93100.0
2008-06-13 14:15:00,66.22,66.33,66.2,66.26,159900.0,40.327,40.394,40.3148,40.3513,159900.0
2008-06-13 14:20:00,66.27,66.3,66.24,66.28,92600.0,40.3574,40.3757,40.3391,40.3635,92600.0
2008-06-13 14:25:00,66.28,66.29,66.2,66.26,101400.0,40.3635,40.3696,40.3148,40.3513,101400.0
2008-06-13 14:30:00,66.26,66.3,66.24,66.25,89500.0,40.3513,40.3757,40.3391,40.3452,89500.0
2008-06-13 14:35:00,66.24,66.29,66.24,66.27,58600.0,40.3391,40.3696,40.3391,40.3574,58600.0
2008-06-13 14:40:00,66.27,66.38,66.27,66.34,126100.0,40.3574,40.4244,40.3574,40.4,126100.0
2008-06-13 14:45:00,66.34,66.38,66.33,66.35,123000.0,40.4,40.4244,40.394,40.4061,123000.0
2008-06-13 14:50:00,66.36,66.38,66.33,66.35,88900.0,40.4122,40.4244,40.394,40.4061,88900.0
2008-06-13 14:55:00,66.36,66.4,66.35,66.4,58800.0,40.4122,40.4366,40.4061,40.4366,58800.0
2008-06-13 15:00:00,66.39,66.42,66.38,66.42,80200.0,40.4305,40.4488,40.4244,40.4488,80200.0
2008-06-13 15:05:00,66.43,66.43,66.41,66.42,64900.0,40.4549,40.4549,40.4427,40.4488,64900.0
2008-06-13 15:10:00,66.43,66.44,66.4,66.4,80900.0,40.4549,40.4609,40.4366,40.4366,80900.0
2008-06-13 15:15:00,66.4,66.42,66.32,66.32,112400.0,40.4366,40.4488,40.3879,40.3879,112400.0
2008-06-13 15:20:00,66.32,66.38,66.3,66.37,107000.0,40.3879,40.4244,40.3757,40.4183,107000.0
2008-06-13 15:25:00,66.37,66.38,66.26,66.31,114600.0,40.4183,40.4244,40.3513,40.3818,114600.0
2008-06-13 15:30:00,66.32,66.35,66.23,66.25,135300.0,40.3879,40.4061,40.3331,40.3452,135300.0
2008-06-13 15:35:00,66.25,66.35,66.21,66.35,256200.0,40.3452,40.4061,40.3209,40.4061,256200.0
2008-06-13 15:40:00,66.36,66.43,66.36,66.4,173000.0,40.4122,40.4549,40.4122,40.4366,173000.0
2008-06-13 15:45:00,66.4,66.57,66.4,66.51,412600.0,40.4366,40.5401,40.4366,40.5036,412600.0
2008-06-13 15:50:00,66.51,66.53,66.49,66.49,288300.0,40.5036,40.5158,40.4914,40.4914,288300.0
2008-06-13 15:55:00,66.5,66.58,66.47,66.48,486100.0,40.4975,40.5462,40.4792,40.4853,486100.0
2008-06-16 09:30:00,66.25,66.3,65.85,66.1,369300.0,40.3452,40.3757,40.1016,40.2539,369300.0
2008-06-16 09:35:00,66.1,66.11,65.96,65.98,230300.0,40.2539,40.26,40.1686,40.1808,230300.0
2008-06-16 09:40:00,65.99,66.0,65.88,65.9,281000.0,40.1869,40.193,40.1199,40.1321,281000.0
2008-06-16 09:45:00,65.91,65.98,65.84,65.87,206000.0,40.1382,40.1808,40.0956,40.1138,206000.0
2008-06-16 09:50:00,65.87,65.92,65.79,65.87,246900.0,40.1138,40.1443,40.0651,40.1138,246900.0
2008-06-16 09:55:00,65.86,66.23,65.85,66.02,217900.0,40.1077,40.3331,40.1016,40.2052,217900.0
2008-06-16 10:00:00,66.02,66.1,65.9,65.91,131400.0,40.2052,40.2539,40.1321,40.1382,131400.0
2008-06-16 10:05:00,65.9,66.06,65.86,65.99,168800.0,40.1321,40.2295,40.1077,40.1869,168800.0
2008-06-16 10:10:00,66.0,66.05,65.93,66.03,126500.0,40.193,40.2234,40.1504,40.2113,126500.0
2008-06-16 10:15:00,66.03,66.05,65.97,66.01,123000.0,40.2113,40.2234,40.1747,40.1991,123000.0
2008-06-16 10:20:00,66.01,66.04,65.94,65.96,156800.0,40.1991,40.2174,40.1565,40.1686,156800.0
2008-06-16 10:25:00,65.95,66.02,65.95,66.0,62300.0,40.1625,40.2052,40.1625,40.193,62300.0
2008-06-16 10:30:00,66.0,66.02,65.92,65.93,124200.0,40.193,40.2052,40.1443,40.1504,124200.0
2008-06-16 10:35:00,65.92,65.94,65.85,65.9,104600.0,40.1443,40.1565,40.1016,40.1321,104600.0
2008-06-16 10:40:00,65.9,66.03,65.89,65.99,109500.0,40.1321,40.2113,40.126,40.1869,109500.0
2008-06-16 10:45:00,65.99,66.15,65.99,66.15,106700.0,40.1869,40.2843,40.1869,40.2843,106700.0
2008-06-16 10:50:00,66.14,66.18,66.08,66.09,88200.0,40.2782,40.3026,40.2417,40.2478,88200.0
2008-06-16 10:55:00,66.09,66.2,66.08,66.18,109500.0,40.2478,40.3148,40.2417,40.3026,109500.0
2008-06-16 11:00:00,66.17,66.22,66.04,66.06,120900.0,40.2965,40.327,40.2174,40.2295,120900.0
2008-06-16 11:05:00,66.05,66.06,65.93,65.94,79600.0,40.2234,40.2295,40.1504,40.1565,79600.0
2008-06-16 11:10:00,65.94,65.99,65.92,65.93,88800.0,40.1565,40.1869,40.1443,40.1504,88800.0
2008-06-16 11:15:00,65.93,65.95,65.85,65.85,98100.0,40.1504,40.1625,40.1016,40.1016,98100.0
2008-06-16 11:20:00,65.85,65.88,65.8,65.8,98700.0,40.1016,40.1199,40.0712,40.0712,98700.0
2008-06-16 11:25:00,65.8,65.88,65.77,65.85,118300.0,40.0712,40.1199,40.0529,40.1016,118300.0
2008-06-16 11:30:00,65.85,65.85,65.8,65.85,107100.0,40.1016,40.1016,40.0712,40.1016,107100.0
2008-06-16 11:35:00,65.85,65.92,65.84,65.92,54800.0,40.1016,40.1443,40.0956,40.1443,54800.0
2008-06-16 11:40:00,65.91,66.0,65.87,65.99,69700.0,40.1382,40.193,40.1138,40.1869,69700.0
2008-06-16 11:45:00,65.99,66.0,65.88,65.93,63700.0,40.1869,40.193,40.1199,40.1504,63700.0
2008-06-16 11:50:00,65.93,65.98,65.87,65.88,96700.0,40.1504,40.1808,40.1138,40.1199,96700.0
2008-06-16 11:55:00,65.87,65.91,65.82,65.9,52100.0,40.1138,40.1382,40.0834,40.1321,52100.0
2008-06-16 12:00:00,65.9,65.95,65.8,65.81,88400.0,40.1321,40.1625,40.0712,40.0773,88400.0
2008-06-16 12:05:00,65.81,65.9,65.8,65.89,74200.0,40.0773,40.1321,40.0712,40.126,74200.0
2008-06-16 12:10:00,65.89,65.89,65.82,65.87,82800.0,40.126,40.126,40.0834,40.1138,82800.0
2008-06-16 12:15:00,65.87,65.89,65.78,65.81,146200.0,40.1138,40.126,40.059,40.0773,146200.0
2008-06-16 12:20:00,65.8,65.85,65.8,65.83,44800.0,40.0712,40.1016,40.0712,40.0895,44800.0
2008-06-16 12:25:00,65.83,65.84,65.79,65.82,78600.0,40.0895,40.0956,40.0651,40.0834,78600.0
2008-06-16 12:30:00,65.82,65.89,65.82,65.89,97800.0,40.0834,40.126,40.0834,40.126,97800.0
2008-06-16 12:35:00,65.89,65.95,65.85,65.92,69200.0,40.126,40.1625,40.1016,40.1443,69200.0
2008-06-16 12:40:00,65.92,65.96,65.85,65.85,69300.0,40.1443,40.1686,40.1016,40.1016,69300.0
2008-06-16 12:45:00,65.85,65.97,65.85,65.93,72800.0,40.1016,40.1747,40.1016,40.1504,72800.0
2008-06-16 12:50:00,65.93,66.0,65.9,65.96,154600.0,40.1504,40.193,40.1321,40.1686,154600.0
2008-06-16 12:55:00,65.95,65.96,65.87,65.88,77900.0,40.1625,40.1686,40.1138,40.1199,77900.0
2008-06-16 13:00:00,65.88,65.92,65.87,65.9,51900.0,40.1199,40.1443,40.1138,40.1321,51900.0
2008-06-16 13:05:00,65.9,65.9,65.81,65.82,51200.0,40.1321,40.1321,40.0773,40.0834,51200.0
2008-06-16 13:10:00,65.82,65.94,65.81,65.91,124700.0,40.0834,40.1565,40.0773,40.1382,124700.0
2008-06-16 13:15:00,65.91,66.03,65.91,66.03,146400.0,40.1382,40.2113,40.1382,40.2113,146400.0
2008-06-16 13:20:00,66.03,66.06,65.93,65.93,93600.0,40.2113,40.2295,40.1504,40.1504,93600.0
2008-06-16 13:25:00,65.94,66.16,65.93,66.16,132300.0,40.1565,40.2904,40.1504,40.2904,132300.0
2008-06-16 13:30:00,66.16,66.33,66.15,66.33,205400.0,40.2904,40.394,40.2843,40.394,205400.0
2008-06-16 13:35:00,66.33,66.4,66.31,66.34,160900.0,40.394,40.4366,40.3818,40.4,160900.0
2008-06-16 13:40:00,66.35,66.41,66.31,66.34,140100.0,40.4061,40.4427,40.3818,40.4,140100.0
2008-06-16 13:45:00,66.34,66.39,66.26,66.38,130200.0,40.4,40.4305,40.3513,40.4244,130200.0
2008-06-16 13:50:00,66.38,66.4,66.31,66.31,130300.0,40.4244,40.4366,40.3818,40.3818,130300.0
2008-06-16 13:55:00,66.31,66.34,66.3,66.32,88200.0,40.3818,40.4,40.3757,40.3879,88200.0
2008-06-16 14:00:00,66.31,66.32,66.18,66.2,146300.0,40.3818,40.3879,40.3026,40.3148,146300.0
2008-06-16 14:05:00,66.19,66.28,66.18,66.21,94100.0,40.3087,40.3635,40.3026,40.3209,94100.0
2008-06-16 14:10:00,66.21,66.27,66.15,66.15,59900.0,40.3209,40.3574,40.2843,40.2843,59900.0
2008-06-16 14:15:00,66.15,66.19,66.15,66.19,128300.0,40.2843,40.3087,40.2843,40.3087,128300.0
2008-06-16 14:20:00,66.19,66.29,66.18,66.23,114600.0,40.3087,40.3696,40.3026,40.3331,114600.0
2008-06-16 14:25:00,66.24,66.24,66.14,66.15,104100.0,40.3391,40.3391,40.2782,40.2843,104100.0
2008-06-16 14:30:00,66.15,66.2,66.14,66.16,71900.0,40.2843,40.3148,40.2782,40.2904,71900.0
2008-06-16 14:35:00,66.16,66.22,66.15,66.21,102200.0,40.2904,40.327,40.2843,40.3209,102200.0
2008-06-16 14:40:00,66.21,66.3,66.2,66.25,65000.0,40.3209,40.3757,40.3148,40.3452,65000.0
2008-06-16 14:45:00,66.25,66.25,66.18,66.19,79300.0,40.3452,40.3452,40.3026,40.3087,79300.0
2008-06-16 14:50:00,66.18,66.23,66.18,66.21,86200.0,40.3026,40.3331,40.3026,40.3209,86200.0
2008-06-16 14:55:00,66.2,66.22,66.15,66.15,69100.0,40.3148,40.327,40.2843,40.2843,69100.0
2008-06-16 15:00:00,66.16,66.16,66.1,66.14,115800.0,40.2904,40.2904,40.2539,40.2782,115800.0
2008-06-16 15:05:00,66.14,66.14,66.07,66.1,116100.0,40.2782,40.2782,40.2356,40.2539,116100.0
2008-06-16 15:10:00,66.11,66.14,66.05,66.08,140700.0,40.26,40.2782,40.2234,40.2417,140700.0
2008-06-16 15:15:00,66.07,66.15,66.07,66.1,98000.0,40.2356,40.2843,40.2356,40.2539,98000.0
2008-06-16 15:20:00,66.1,66.11,66.0,66.0,143000.0,40.2539,40.26,40.193,40.193,143000.0
2008-06-16 15:25:00,66.0,66.05,66.0,66.01,136800.0,40.193,40.2234,40.193,40.1991,136800.0
2008-06-16 15:30:00,66.01,66.08,66.0,66.03,161800.0,40.1991,40.2417,40.193,40.2113,161800.0
2008-06-16 15:35:00,66.02,66.07,65.97,65.99,201300.0,40.2052,40.2356,40.1747,40.1869,201300.0
2008-06-16 15:40:00,65.99,65.99,65.91,65.93,350700.0,40.1869,40.1869,40.1382,40.1504,350700.0
2008-06-16 15:45:00,65.94,65.96,65.9,65.96,290300.0,40.1565,40.1686,40.1321,40.1686,290300.0
2008-06-16 15:50:00,65.96,66.03,65.91,65.91,371000.0,40.1686,40.2113,40.1382,40.1382,371000.0
2008-06-16 15:55:00,65.92,65.94,65.88,65.93,379700.0,40.1443,40.1565,40.1199,40.1504,379700.0
2008-06-17 09:30:00,65.97,66.17,65.95,66.1,196400.0,40.1747,40.2965,40.1625,40.2539,196400.0
2008-06-17 09:35:00,66.07,66.13,65.96,66.09,104800.0,40.2356,40.2722,40.1686,40.2478,104800.0
2008-06-17 09:40:00,66.1,66.24,66.07,66.12,137700.0,40.2539,40.3391,40.2356,40.2661,137700.0
2008-06-17 09:45:00,66.13,66.2,66.09,66.16,75300.0,40.2722,40.3148,40.2478,40.2904,75300.0
2008-06-17 09:50:00,66.17,66.26,66.14,66.15,114400.0,40.2965,40.3513,40.2782,40.2843,114400.0
2008-06-17 09:55:00,66.14,66.16,66.07,66.07,108800.0,40.2782,40.2904,40.2356,40.2356,108800.0
2008-06-17 10:00:00,66.06,66.13,66.02,66.11,56200.0,40.2295,40.2722,40.2052,40.26,56200.0
2008-06-17 10:05:00,66.11,66.17,66.02,66.03,152300.0,40.26,40.2965,40.2052,40.2113,152300.0
2008-06-17 10:10:00,66.03,66.23,66.02,66.18,147700.0,40.2113,40.3331,40.2052,40.3026,147700.0
2008-06-17 10:15:00,66.18,66.2,66.13,66.16,77500.0,40.3026,40.3148,40.2722,40.2904,77500.0
2008-06-17 10:20:00,66.16,66.2,66.02,66.07,147300.0,40.2904,40.3148,40.2052,40.2356,147300.0
2008-06-17 10:25:00,66.06,66.14,66.03,66.06,99000.0,40.2295,40.2782,40.2113,40.2295,99000.0
2008-06-17 10:30:00,66.06,66.08,66.0,66.05,114600.0,40.2295,40.2417,40.193,40.2234,114600.0
2008-06-17 10:35:00,66.05,66.08,66.0,66.08,76900.0,40.2234,40.2417,40.193,40.2417,76900.0
2008-06-17 10:40:00,66.08,66.09,65.97,65.97,103000.0,40.2417,40.2478,40.1747,40.1747,103000.0
2008-06-17 10:45:00,65.97,66.01,65.95,66.0,103000.0,40.1747,40.1991,40.1625,40.193,103000.0
2008-06-17 10:50:00,65.99,66.04,65.96,66.01,78300.0,40.1869,40.2174,40.1686,40.1991,78300.0
2008-06-17 10:55:00,66.01,66.08,66.0,66.03,73400.0,40.1991,40.2417,40.193,40.2113,73400.0
2008-06-17 11:00:00,66.03,66.05,65.99,66.04,81500.0,40.2113,40.2234,40.1869,40.2174,81500.0
2008-06-17 11:05:00,66.03,66.03,65.94,65.95,75100.0,40.2113,40.2113,40.1565,40.1625,75100.0
2008-06-17 11:10:00,65.96,65.96,65.91,65.96,96100.0,40.1686,40.1686,40.1382,40.1686,96100.0
2008-06-17 11:15:00,65.98,65.98,65.9,65.91,73200.0,40.1808,40.1808,40.1321,40.1382,73200.0
2008-06-17 11:20:00,65.9,65.95,65.89,65.93,76600.0,40.1321,40.1625,40.126,40.1504,76600.0
2008-06-17 11:25:00,65.93,65.93,65.83,65.87,92300.0,40.1504,40.1504,40.0895,40.1138,92300.0
2008-06-17 11:30:00,65.87,65.95,65.85,65.87,99300.0,40.1138,40.1625,40.1016,40.1138,99300.0
2008-06-17 11:35:00,65.87,65.9,65.84,65.89,66200.0,40.1138,40.1321,40.0956,40.126,66200.0
2008-06-17 11:40:00,65.89,65.97,65.87,65.94,63100.0,40.126,40.1747,40.1138,40.1565,63100.0
2008-06-17 11:45:00,65.93,65.97,65.85,65.9,52500.0,40.1504,40.1747,40.1016,40.1321,52500.0
2008-06-17 11:50:00,65.91,65.94,65.85,65.9,55000.0,40.1382,40.1565,40.1016,40.1321,55000.0
2008-06-17 11:55:00,65.89,65.9,65.84,65.89,57100.0,40.126,40.1321,40.0956,40.126,57100.0
2008-06-17 12:00:00,65.88,65.96,65.85,65.94,88100.0,40.1199,40.1686,40.1016,40.1565,88100.0
2008-06-17 12:05:00,65.94,65.96,65.9,65.94,94500.0,40.1565,40.1686,40.1321,40.1565,94500.0
2008-06-17 12:10:00,65.94,65.95,65.87,65.91,92500.0,40.1565,40.1625,40.1138,40.1382,92500.0
2008-06-17 12:15:00,65.9,65.93,65.88,65.9,49400.0,40.1321,40.1504,40.1199,40.1321,49400.0
2008-06-17 12:20:00,65.91,65.94,65.88,65.93,43000.0,40.1382,40.1565,40.1199,40.1504,43000.0
2008-06-17 12:25:00,65.92,65.95,65.91,65.94,50700.0,40.1443,40.1625,40.1382,40.1565,50700.0
2008-06-17 12:30:00,65.93,65.97,65.91,65.93,63500.0,40.1504,40.1747,40.1382,40.1504,63500.0
2008-06-17 12:35:00,65.93,65.94,65.89,65.92,83800.0,40.1504,40.1565,40.126,40.1443,83800.0
2008-06-17 12:40:00,65.92,65.97,65.91,65.97,49800.0,40.1443,40.1747,40.1382,40.1747,49800.0
2008-06-17 12:45:00,65.96,66.0,65.95,65.97,56600.0,40.1686,40.193,40.1625,40.1747,56600.0
2008-06-17 12:50:00,65.96,65.97,65.94,65.94,70700.0,40.1686,40.1747,40.1565,40.1565,70700.0
2008-06-17 12:55:00,65.95,65.95,65.94,65.94,47400.0,40.1625,40.1625,40.1565,40.1565,47400.0
2008-06-17 13:00:00,65.94,65.95,65.9,65.92,61800.0,40.1565,40.1625,40.1321,40.1443,61800.0
2008-06-17 13:05:00,65.92,66.0,65.91,65.99,61900.0,40.1443,40.193,40.1382,40.1869,61900.0
2008-06-17 13:10:00,65.99,66.0,65.94,65.97,49700.0,40.1869,40.193,40.1565,40.1747,49700.0
2008-06-17 13:15:00,65.96,65.97,65.91,65.91,58700.0,40.1686,40.1747,40.1382,40.1382,58700.0
2008-06-17 13:20:00,65.91,65.93,65.9,65.91,55900.0,40.1382,40.1504,40.1321,40.1382,55900.0
2008-06-17 13:25:00,65.91,65.93,65.87,65.9,94100.0,40.1382,40.1504,40.1138,40.1321,94100.0
2008-06-17 13:30:00,65.91,65.91,65.89,65.9,55500.0,40.1382,40.1382,40.126,40.1321,55500.0
2008-06-17 13:35:00,65.9,65.92,65.86,65.91,211500.0,40.1321,40.1443,40.1077,40.1382,211500.0
2008-06-17 13:40:00,65.91,65.91,65.87,65.87,121700.0,40.1382,40.1382,40.1138,40.1138,121700.0
2008-06-17 13:45:00,65.88,65.91,65.86,65.9,56000.0,40.1199,40.1382,40.1077,40.1321,56000.0
2008-06-17 13:50:00,65.9,65.91,65.89,65.9,58100.0,40.1321,40.1382,40.126,40.1321,58100.0
2008-06-17 13:55:00,65.9,65.92,65.87,65.9,139500.0,40.1321,40.1443,40.1138,40.1321,139500.0
2008-06-17 14:00:00,65.9,65.92,65.88,65.89,111100.0,40.1321,40.1443,40.1199,40.126,111100.0
2008-06-17 14:05:00,65.89,65.9,65.86,65.88,132500.0,40.126,40.1321,40.1077,40.1199,132500.0
2008-06-17 14:10:00,65.88,65.91,65.87,65.89,60500.0,40.1199,40.1382,40.1138,40.126,60500.0
2008-06-17 14:15:00,65.88,65.92,65.87,65.88,132600.0,40.1199,40.1443,40.1138,40.1199,132600.0
2008-06-17 14:20:00,65.87,65.89,65.84,65.85,64500.0,40.1138,40.126,40.0956,40.1016,64500.0
2008-06-17 14:25:00,65.86,65.86,65.81,65.81,119700.0,40.1077,40.1077,40.0773,40.0773,119700.0
2008-06-17 14:30:00,65.8,65.88,65.8,65.86,102200.0,40.0712,40.1199,40.0712,40.1077,102200.0
2008-06-17 14:35:00,65.87,65.87,65.83,65.85,82500.0,40.1138,40.1138,40.0895,40.1016,82500.0
2008-06-17 14:40:00,65.85,65.89,65.84,65.86,60900.0,40.1016,40.126,40.0956,40.1077,60900.0
2008-06-17 14:45:00,65.86,65.88,65.82,65.85,89400.0,40.1077,40.1199,40.0834,40.1016,89400.0
2008-06-17 14:50:00,65.85,65.86,65.83,65.85,63000.0,40.1016,40.1077,40.0895,40.1016,63000.0
2008-06-17 14:55:00,65.85,65.9,65.85,65.86,81600.0,40.1016,40.1321,40.1016,40.1077,81600.0
2008-06-17 15:00:00,65.86,65.91,65.86,65.89,124300.0,40.1077,40.1382,40.1077,40.126,124300.0
2008-06-17 15:05:00,65.89,65.91,65.83,65.83,136200.0,40.126,40.1382,40.0895,40.0895,136200.0
2008-06-17 15:10:00,65.82,65.87,65.82,65.82,222500.0,40.0834,40.1138,40.0834,40.0834,222500.0
2008-06-17 15:15:00,65.82,65.84,65.75,65.77,217200.0,40.0834,40.0956,40.0407,40.0529,217200.0
2008-06-17 15:20:00,65.77,65.8,65.74,65.78,169700.0,40.0529,40.0712,40.0347,40.059,169700.0
2008-06-17 15:25:00,65.78,65.84,65.76,65.82,117400.0,40.059,40.0956,40.0468,40.0834,117400.0
2008-06-17 15:30:00,65.82,65.85,65.79,65.84,136300.0,40.0834,40.1016,40.0651,40.0956,136300.0
2008-06-17 15:35:00,65.84,65.86,65.77,65.79,168000.0,40.0956,40.1077,40.0529,40.0651,168000.0
2008-06-17 15:40:00,65.79,65.85,65.76,65.77,170300.0,40.0651,40.1016,40.0468,40.0529,170300.0
2008-06-17 15:45:00,65.77,65.88,65.76,65.87,200500.0,40.0529,40.1199,40.0468,40.1138,200500.0
2008-06-17 15:50:00,65.87,65.88,65.85,65.85,154500.0,40.1138,40.1199,40.1016,40.1016,154500.0
2008-06-17 15:55:00,65.86,65.87,65.76,65.81,293700.0,40.1077,40.1138,40.0468,40.0773,293700.0
2008-06-18 09:30:00,65.59,65.84,65.5,65.56,387400.0,39.9433,40.0956,39.8885,39.925,387400.0
2008-06-18 09:35:00,65.59,65.95,65.56,65.89,191300.0,39.9433,40.1625,39.925,40.126,191300.0
2008-06-18 09:40:00,65.87,65.9,65.69,65.71,198800.0,40.1138,40.1321,40.0042,40.0164,198800.0
2008-06-18 09:45:00,65.71,65.8,65.62,65.67,152700.0,40.0164,40.0712,39.9616,39.992,152700.0
2008-06-18 09:50:00,65.68,65.72,65.61,65.65,187300.0,39.9981,40.0225,39.9555,39.9798,187300.0
2008-06-18 09:55:00,65.66,65.67,65.57,65.61,144200.0,39.9859,39.992,39.9311,39.9555,144200.0
2008-06-18 10:00:00,65.61,65.7,65.59,65.65,81200.0,39.9555,40.0103,39.9433,39.9798,81200.0
2008-06-18 10:05:00,65.65,65.68,65.6,65.66,124600.0,39.9798,39.9981,39.9494,39.9859,124600.0
2008-06-18 10:10:00,65.66,65.69,65.64,65.65,79400.0,39.9859,40.0042,39.9738,39.9798,79400.0
2008-06-18 10:15:00,65.65,65.78,65.63,65.77,85600.0,39.9798,40.059,39.9677,40.0529,85600.0
2008-06-18 10:20:00,65.76,65.78,65.61,65.63,121500.0,40.0468,40.059,39.9555,39.9677,121500.0
2008-06-18 10:25:00,65.64,65.66,65.53,65.56,174100.0,39.9738,39.9859,39.9068,39.925,174100.0
2008-06-18 10:30:00,65.56,65.57,65.43,65.46,189200.0,39.925,39.9311,39.8459,39.8641,189200.0
2008-06-18 10:35:00,65.46,65.6,65.39,65.49,225000.0,39.8641,39.9494,39.8215,39.8824,225000.0
2008-06-18 10:40:00,65.49,65.54,65.4,65.43,137000.0,39.8824,39.9129,39.8276,39.8459,137000.0
2008-06-18 10:45:00,65.43,65.52,65.42,65.5,125800.0,39.8459,39.9007,39.8398,39.8885,125800.0
2008-06-18 10:50:00,65.5,65.61,65.48,65.56,147600.0,39.8885,39.9555,39.8763,39.925,147600.0
2008-06-18 10:55:00,65.56,65.62,65.54,65.61,108600.0,39.925,39.9616,39.9129,39.9555,108600.0
2008-06-18 11:00:00,65.61,65.64,65.59,65.64,117700.0,39.9555,39.9738,39.9433,39.9738,117700.0
2008-06-18 11:05:00,65.64,65.81,65.63,65.7,144300.0,39.9738,40.0773,39.9677,40.0103,144300.0
2008-06-18 11:10:00,65.7,65.75,65.63,65.73,119500.0,40.0103,40.0407,39.9677,40.0286,119500.0
2008-06-18 11:15:00,65.75,65.75,65.61,65.61,86200.0,40.0407,40.0407,39.9555,39.9555,86200.0
2008-06-18 11:20:00,65.62,65.66,65.58,65.66,105800.0,39.9616,39.9859,39.9372,39.9859,105800.0
2008-06-18 11:25:00,65.66,65.68,65.57,65.59,105100.0,39.9859,39.9981,39.9311,39.9433,105100.0
2008-06-18 11:30:00,65.59,65.65,65.58,65.61,65500.0,39.9433,39.9798,39.9372,39.9555,65500.0
2008-06-18 11:35:00,65.62,65.64,65.53,65.55,87700.0,39.9616,39.9738,39.9068,39.9189,87700.0
2008-06-18 11:40:00,65.56,65.6,65.53,65.58,64300.0,39.925,39.9494,39.9068,39.9372,64300.0
2008-06-18 11:45:00,65.57,65.59,65.54,65.58,49500.0,39.9311,39.9433,39.9129,39.9372,49500.0
2008-06-18 11:50:00,65.58,65.59,65.48,65.49,88600.0,39.9372,39.9433,39.8763,39.8824,88600.0
2008-06-18 11:55:00,65.48,65.53,65.45,65.45,89800.0,39.8763,39.9068,39.8581,39.8581,89800.0
2008-06-18 12:00:00,65.46,65.5,65.45,65.48,42100.0,39.8641,39.8885,39.8581,39.8763,42100.0
2008-06-18 12:05:00,65.49,65.52,65.48,65.51,57300.0,39.8824,39.9007,39.8763,39.8946,57300.0
2008-06-18 12:10:00,65.51,65.54,65.47,65.53,68100.0,39.8946,39.9129,39.8702,39.9068,68100.0
2008-06-18 12:15:00,65.53,65.55,65.48,65.48,42200.0,39.9068,39.9189,39.8763,39.8763,42200.0
2008-06-18 12:20:00,65.48,65.5,65.41,65.41,77700.0,39.8763,39.8885,39.8337,39.8337,77700.0
2008-06-18 12:25:00,65.42,65.48,65.41,65.48,48700.0,39.8398,39.8763,39.8337,39.8763,48700.0
2008-06-18 12:30:00,65.48,65.59,65.48,65.58,65500.0,39.8763,39.9433,39.8763,39.9372,65500.0
2008-06-18 12:35:00,65.59,65.59,65.46,65.48,115700.0,39.9433,39.9433,39.8641,39.8763,115700.0
2008-06-18 12:40:00,65.47,65.47,65.33,65.34,190900.0,39.8702,39.8702,39.785,39.7911,190900.0
2008-06-18 12:45:00,65.35,65.38,65.32,65.33,98900.0,39.7972,39.8154,39.7789,39.785,98900.0
2008-06-18 12:50:00,65.33,65.33,65.25,65.25,87900.0,39.785,39.785,39.7363,39.7363,87900.0
2008-06-18 12:55:00,65.25,65.27,65.23,65.25,131700.0,39.7363,39.7484,39.7241,39.7363,131700.0
2008-06-18 13:00:00,65.25,65.26,65.17,65.17,109500.0,39.7363,39.7423,39.6875,39.6875,109500.0
2008-06-18 13:05:00,65.18,65.24,65.16,65.17,195600.0,39.6936,39.7302,39.6814,39.6875,195600.0
2008-06-18 13:10:00,65.18,65.19,65.11,65.12,112700.0,39.6936,39.6997,39.651,39.6571,112700.0
2008-06-18 13:15:00,65.12,65.16,65.06,65.14,184500.0,39.6571,39.6814,39.6205,39.6693,184500.0
2008-06-18 13:20:00,65.14,65.17,65.07,65.13,139200.0,39.6693,39.6875,39.6266,39.6632,139200.0
2008-06-18 13:25:00,65.14,65.15,65.07,65.12,92900.0,39.6693,39.6754,39.6266,39.6571,92900.0
2008-06-18 13:30:00,65.13,65.22,65.08,65.18,100900.0,39.6632,39.718,39.6327,39.6936,100900.0
2008-06-18 13:35:00,65.17,65.2,65.1,65.1,112700.0,39.6875,39.7058,39.6449,39.6449,112700.0
2008-06-18 13:40:00,65.1,65.19,65.08,65.15,103700.0,39.6449,39.6997,39.6327,39.6754,103700.0
2008-06-18 13:45:00,65.15,65.15,65.1,65.14,120700.0,39.6754,39.6754,39.6449,39.6693,120700.0
2008-06-18 13:50:00,65.14,65.19,65.12,65.14,88200.0,39.6693,39.6997,39.6571,39.6693,88200.0
2008-06-18 13:55:00,65.14,65.18,65.11,65.11,55900.0,39.6693,39.6936,39.651,39.651,55900.0
2008-06-18 14:00:00,65.11,65.23,65.11,65.17,164800.0,39.651,39.7241,39.651,39.6875,164800.0
2008-06-18 14:05:00,65.17,65.22,65.15,65.16,126100.0,39.6875,39.718,39.6754,39.6814,126100.0
2008-06-18 14:10:00,65.16,65.18,65.05,65.08,102300.0,39.6814,39.6936,39.6145,39.6327,102300.0
2008-06-18 14:15:00,65.09,65.19,65.05,65.06,159200.0,39.6388,39.6997,39.6145,39.6205,159200.0
2008-06-18 14:20:00,65.06,65.08,65.0,65.02,206000.0,39.6205,39.6327,39.584,39.5962,206000.0
2008-06-18 14:25:00,65.02,65.1,65.02,65.05,75300.0,39.5962,39.6449,39.5962,39.6145,75300.0
2008-06-18 14:30:00,65.05,65.16,65.03,65.16,100000.0,39.6145,39.6814,39.6023,39.6814,100000.0
2008-06-18 14:35:00,65.16,65.2,65.09,65.12,182800.0,39.6814,39.7058,39.6388,39.6571,182800.0
2008-06-18 14:40:00,65.11,65.18,65.1,65.12,114800.0,39.651,39.6936,39.6449,39.6571,114800.0
2008-06-18 14:45:00,65.13,65.15,65.1,65.11,60800.0,39.6632,39.6754,39.6449,39.651,60800.0
2008-06-18 14:50:00,65.11,65.16,65.11,65.15,85800.0,39.651,39.6814,39.651,39.6754,85800.0
2008-06-18 14:55:00,65.14,65.18,65.11,65.14,97200.0,39.6693,39.6936,39.651,39.6693,97200.0
2008-06-18 15:00:00,65.15,65.15,65.08,65.09,125900.0,39.6754,39.6754,39.6327,39.6388,125900.0
2008-06-18 15:05:00,65.09,65.22,65.09,65.2,104000.0,39.6388,39.718,39.6388,39.7058,104000.0
2008-06-18 15:10:00,65.2,65.21,65.12,65.16,161600.0,39.7058,39.7119,39.6571,39.6814,161600.0
2008-06-18 15:15:00,65.17,65.21,65.15,65.18,118900.0,39.6875,39.7119,39.6754,39.6936,118900.0
2008-06-18 15:20:00,65.19,65.21,65.13,65.16,131500.0,39.6997,39.7119,39.6632,39.6814,131500.0
2008-06-18 15:25:00,65.16,65.16,65.08,65.1,117300.0,39.6814,39.6814,39.6327,39.6449,117300.0
2008-06-18 15:30:00,65.1,65.12,65.05,65.09,189500.0,39.6449,39.6571,39.6145,39.6388,189500.0
2008-06-18 15:35:00,65.08,65.18,65.07,65.15,167200.0,39.6327,39.6936,39.6266,39.6754,167200.0
2008-06-18 15:40:00,65.16,65.16,65.0,65.01,335400.0,39.6814,39.6814,39.584,39.5901,335400.0
2008-06-18 15:45:00,65.02,65.1,64.92,64.98,384400.0,39.5962,39.6449,39.5353,39.5718,384400.0
2008-06-18 15:50:00,64.97,65.15,64.97,65.06,354100.0,39.5657,39.6754,39.5657,39.6205,354100.0
2008-06-18 15:55:00,65.07,65.11,65.0,65.08,392900.0,39.6266,39.651,39.584,39.6327,392900.0
2008-06-19 09:30:00,64.95,65.3,64.92,65.19,208500.0,39.5536,39.7667,39.5353,39.6997,208500.0
2008-06-19 09:35:00,65.22,65.24,65.0,65.07,139000.0,39.718,39.7302,39.584,39.6266,139000.0
2008-06-19 09:40:00,65.07,65.28,65.05,65.11,166800.0,39.6266,39.7545,39.6145,39.651,166800.0
2008-06-19 09:45:00,65.11,65.28,65.07,65.25,156900.0,39.651,39.7545,39.6266,39.7363,156900.0
2008-06-19 09:50:00,65.24,65.27,65.2,65.27,153200.0,39.7302,39.7484,39.7058,39.7484,153200.0
2008-06-19 09:55:00,65.27,65.45,65.26,65.41,234300.0,39.7484,39.8581,39.7423,39.8337,234300.0
2008-06-19 10:00:00,65.41,65.43,65.28,65.31,226100.0,39.8337,39.8459,39.7545,39.7728,226100.0
2008-06-19 10:05:00,65.31,65.43,65.31,65.35,128700.0,39.7728,39.8459,39.7728,39.7972,128700.0
2008-06-19 10:10:00,65.36,65.57,65.33,65.5,158200.0,39.8032,39.9311,39.785,39.8885,158200.0
2008-06-19 10:15:00,65.5,65.5,65.32,65.38,107100.0,39.8885,39.8885,39.7789,39.8154,107100.0
2008-06-19 10:20:00,65.38,65.44,65.31,65.34,125200.0,39.8154,39.852,39.7728,39.7911,125200.0
2008-06-19 10:25:00,65.35,65.36,65.3,65.31,126900.0,39.7972,39.8032,39.7667,39.7728,126900.0
2008-06-19 10:30:00,65.32,65.34,65.25,65.29,116400.0,39.7789,39.7911,39.7363,39.7606,116400.0
2008-06-19 10:35:00,65.28,65.29,65.16,65.18,151400.0,39.7545,39.7606,39.6814,39.6936,151400.0
2008-06-19 10:40:00,65.17,65.17,65.1,65.15,107600.0,39.6875,39.6875,39.6449,39.6754,107600.0
2008-06-19 10:45:00,65.15,65.2,65.11,65.17,112600.0,39.6754,39.7058,39.651,39.6875,112600.0
2008-06-19 10:50:00,65.16,65.22,65.06,65.06,144800.0,39.6814,39.718,39.6205,39.6205,144800.0
2008-06-19 10:55:00,65.05,65.1,65.03,65.03,98400.0,39.6145,39.6449,39.6023,39.6023,98400.0
2008-06-19 11:00:00,65.03,65.19,65.03,65.1,154600.0,39.6023,39.6997,39.6023,39.6449,154600.0
2008-06-19 11:05:00,65.09,65.15,65.06,65.06,178800.0,39.6388,39.6754,39.6205,39.6205,178800.0
2008-06-19 11:10:00,65.05,65.07,64.92,64.94,179400.0,39.6145,39.6266,39.5353,39.5475,179400.0
2008-06-19 11:15:00,64.94,64.98,64.82,64.91,206000.0,39.5475,39.5718,39.4744,39.5292,206000.0
2008-06-19 11:20:00,64.9,64.96,64.83,64.89,174200.0,39.5231,39.5596,39.4805,39.517,174200.0
2008-06-19 11:25:00,64.9,64.94,64.81,64.92,276800.0,39.5231,39.5475,39.4683,39.5353,276800.0
2008-06-19 11:30:00,64.92,64.98,64.86,64.96,115000.0,39.5353,39.5718,39.4987,39.5596,115000.0
2008-06-19 11:35:00,64.96,64.98,64.9,64.92,181300.0,39.5596,39.5718,39.5231,39.5353,181300.0
2008-06-19 11:40:00,64.92,64.98,64.89,64.95,203200.0,39.5353,39.5718,39.517,39.5536,203200.0
2008-06-19 11:45:00,64.95,65.0,64.93,64.99,48400.0,39.5536,39.584,39.5414,39.5779,48400.0
2008-06-19 11:50:00,65.0,65.02,64.94,65.0,82500.0,39.584,39.5962,39.5475,39.584,82500.0
2008-06-19 11:55:00,65.0,65.04,64.95,64.97,116100.0,39.584,39.6084,39.5536,39.5657,116100.0
2008-06-19 12:00:00,64.96,65.02,64.95,64.97,109700.0,39.5596,39.5962,39.5536,39.5657,109700.0
2008-06-19 12:05:00,64.97,65.04,64.91,65.04,125400.0,39.5657,39.6084,39.5292,39.6084,125400.0
2008-06-19 12:10:00,65.03,65.04,64.95,65.03,135300.0,39.6023,39.6084,39.5536,39.6023,135300.0
2008-06-19 12:15:00,65.03,65.09,64.97,64.98,155200.0,39.6023,39.6388,39.5657,39.5718,155200.0
2008-06-19 12:20:00,64.98,65.01,64.86,65.0,183400.0,39.5718,39.5901,39.4987,39.584,183400.0
2008-06-19 12:25:00,65.0,65.04,64.85,64.86,176000.0,39.584,39.6084,39.4927,39.4987,176000.0
2008-06-19 12:30:00,64.85,64.94,64.83,64.92,114400.0,39.4927,39.5475,39.4805,39.5353,114400.0
2008-06-19 12:35:00,64.92,64.92,64.83,64.84,57500.0,39.5353,39.5353,39.4805,39.4866,57500.0
2008-06-19 12:40:00,64.85,64.88,64.83,64.88,57700.0,39.4927,39.5109,39.4805,39.5109,57700.0
2008-06-19 12:45:00,64.87,64.92,64.84,64.88,90900.0,39.5048,39.5353,39.4866,39.5109,90900.0
2008-06-19 12:50:00,64.88,64.9,64.86,64.88,70500.0,39.5109,39.5231,39.4987,39.5109,70500.0
2008-06-19 12:55:00,64.88,64.89,64.85,64.87,55800.0,39.5109,39.517,39.4927,39.5048,55800.0
2008-06-19 13:00:00,64.87,64.92,64.86,64.92,80000.0,39.5048,39.5353,39.4987,39.5353,80000.0
2008-06-19 13:05:00,64.92,65.0,64.91,64.99,84100.0,39.5353,39.584,39.5292,39.5779,84100.0
2008-06-19 13:10:00,64.99,65.02,64.92,64.99,74000.0,39.5779,39.5962,39.5353,39.5779,74000.0
2008-06-19 13:15:00,64.99,65.03,64.96,64.98,52600.0,39.5779,39.6023,39.5596,39.5718,52600.0
2008-06-19 13:20:00,64.98,65.0,64.91,64.96,59900.0,39.5718,39.584,39.5292,39.5596,59900.0
2008-06-19 13:25:00,64.96,65.01,64.94,65.01,54200.0,39.5596,39.5901,39.5475,39.5901,54200.0
2008-06-19 13:30:00,65.01,65.05,64.98,64.99,66600.0,39.5901,39.6145,39.5718,39.5779,66600.0
2008-06-19 13:35:00,64.99,65.06,64.92,64.93,96500.0,39.5779,39.6205,39.5353,39.5414,96500.0
2008-06-19 13:40:00,64.93,64.94,64.86,64.87,52000.0,39.5414,39.5475,39.4987,39.5048,52000.0
2008-06-19 13:45:00,64.88,64.88,64.81,64.83,81700.0,39.5109,39.5109,39.4683,39.4805,81700.0
2008-06-19 13:50:00,64.83,64.88,64.74,64.86,110800.0,39.4805,39.5109,39.4257,39.4987,110800.0
2008-06-19 13:55:00,64.86,64.86,64.75,64.79,67300.0,39.4987,39.4987,39.4318,39.4561,67300.0
2008-06-19 14:00:00,64.8,64.81,64.71,64.79,125300.0,39.4622,39.4683,39.4074,39.4561,125300.0
2008-06-19 14:05:00,64.79,64.79,64.72,64.73,100900.0,39.4561,39.4561,39.4135,39.4196,100900.0
2008-06-19 14:10:00,64.73,64.77,64.72,64.76,124300.0,39.4196,39.4439,39.4135,39.4379,124300.0
2008-06-19 14:15:00,64.75,64.78,64.74,64.74,110000.0,39.4318,39.45,39.4257,39.4257,110000.0
2008-06-19 14:20:00,64.75,64.81,64.71,64.79,107200.0,39.4318,39.4683,39.4074,39.4561,107200.0
2008-06-19 14:25:00,64.79,64.9,64.78,64.85,99300.0,39.4561,39.5231,39.45,39.4927,99300.0
2008-06-19 14:30:00,64.85,64.97,64.85,64.92,122000.0,39.4927,39.5657,39.4927,39.5353,122000.0
2008-06-19 14:35:00,64.92,64.99,64.91,64.98,121700.0,39.5353,39.5779,39.5292,39.5718,121700.0
2008-06-19 14:40:00,64.98,65.01,64.94,65.0,147800.0,39.5718,39.5901,39.5475,39.584,147800.0
2008-06-19 14:45:00,65.0,65.01,64.94,64.94,162600.0,39.584,39.5901,39.5475,39.5475,162600.0
2008-06-19 14:50:00,64.94,64.97,64.92,64.93,85600.0,39.5475,39.5657,39.5353,39.5414,85600.0
2008-06-19 14:55:00,64.93,64.98,64.9,64.94,116400.0,39.5414,39.5718,39.5231,39.5475,116400.0
2008-06-19 15:00:00,64.94,65.01,64.94,64.99,149100.0,39.5475,39.5901,39.5475,39.5779,149100.0
2008-06-19 15:05:00,64.98,65.02,64.95,64.97,114100.0,39.5718,39.5962,39.5536,39.5657,114100.0
2008-06-19 15:10:00,64.97,64.99,64.91,64.95,117200.0,39.5657,39.5779,39.5292,39.5536,117200.0
2008-06-19 15:15:00,64.95,65.01,64.92,64.98,138000.0,39.5536,39.5901,39.5353,39.5718,138000.0
2008-06-19 15:20:00,64.98,65.01,64.95,65.01,119100.0,39.5718,39.5901,39.5536,39.5901,119100.0
2008-06-19 15:25:00,65.01,65.07,64.97,65.04,208800.0,39.5901,39.6266,39.5657,39.6084,208800.0
2008-06-19 15:30:00,65.05,65.18,65.02,65.1,331300.0,39.6145,39.6936,39.5962,39.6449,331300.0
2008-06-19 15:35:00,65.1,65.14,65.06,65.1,252300.0,39.6449,39.6693,39.6205,39.6449,252300.0
2008-06-19 15:40:00,65.1,65.15,65.03,65.05,259800.0,39.6449,39.6754,39.6023,39.6145,259800.0
2008-06-19 15:45:00,65.05,65.06,64.93,64.93,210700.0,39.6145,39.6205,39.5414,39.5414,210700.0
2008-06-19 15:50:00,64.94,65.0,64.92,64.92,280700.0,39.5475,39.584,39.5353,39.5353,280700.0
2008-06-19 15:55:00,64.92,64.98,64.84,64.94,456400.0,39.5353,39.5718,39.4866,39.5475,456400.0
2008-06-20 09:30:00,64.65,65.08,64.15,64.58,4389900.0,39.3709,39.6327,39.0664,39.3282,4389900.0
2008-06-20 09:35:00,64.58,64.58,64.25,64.25,291400.0,39.3282,39.3282,39.1273,39.1273,291400.0
2008-06-20 09:40:00,64.26,64.44,64.24,64.29,229100.0,39.1334,39.243,39.1212,39.1516,229100.0
2008-06-20 09:45:00,64.28,64.31,64.25,64.25,166000.0,39.1455,39.1638,39.1273,39.1273,166000.0
2008-06-20 09:50:00,64.27,64.28,64.01,64.02,284600.0,39.1394,39.1455,38.9811,38.9872,284600.0
2008-06-20 09:55:00,64.03,64.04,63.81,63.99,387000.0,38.9933,38.9994,38.8593,38.9689,387000.0
2008-06-20 10:00:00,63.99,64.02,63.88,63.93,266500.0,38.9689,38.9872,38.9019,38.9324,266500.0
2008-06-20 10:05:00,63.93,63.97,63.88,63.95,185000.0,38.9324,38.9568,38.9019,38.9446,185000.0
2008-06-20 10:10:00,63.96,63.97,63.92,63.95,160300.0,38.9507,38.9568,38.9263,38.9446,160300.0
2008-06-20 10:15:00,63.94,64.04,63.92,64.03,185500.0,38.9385,38.9994,38.9263,38.9933,185500.0
2008-06-20 10:20:00,64.04,64.16,64.03,64.08,255400.0,38.9994,39.0725,38.9933,39.0237,255400.0
2008-06-20 10:25:00,64.08,64.08,63.95,63.97,168500.0,39.0237,39.0237,38.9446,38.9568,168500.0
2008-06-20 10:30:00,63.96,63.97,63.91,63.93,152500.0,38.9507,38.9568,38.9202,38.9324,152500.0
2008-06-20 10:35:00,63.93,63.96,63.85,63.88,191500.0,38.9324,38.9507,38.8837,38.9019,191500.0
2008-06-20 10:40:00,63.88,63.92,63.84,63.86,217600.0,38.9019,38.9263,38.8776,38.8898,217600.0
2008-06-20 10:45:00,63.86,63.91,63.82,63.88,134600.0,38.8898,38.9202,38.8654,38.9019,134600.0
2008-06-20 10:50:00,63.88,63.95,63.86,63.88,133600.0,38.9019,38.9446,38.8898,38.9019,133600.0
2008-06-20 10:55:00,63.88,63.93,63.83,63.87,135400.0,38.9019,38.9324,38.8715,38.8959,135400.0
2008-06-20 11:00:00,63.88,63.88,63.77,63.77,193700.0,38.9019,38.9019,38.835,38.835,193700.0
2008-06-20 11:05:00,63.77,63.89,63.75,63.84,182500.0,38.835,38.908,38.8228,38.8776,182500.0
2008-06-20 11:10:00,63.85,63.91,63.85,63.9,138200.0,38.8837,38.9202,38.8837,38.9141,138200.0
2008-06-20 11:15:00,63.9,63.91,63.86,63.9,93300.0,38.9141,38.9202,38.8898,38.9141,93300.0
2008-06-20 11:20:00,63.9,63.95,63.86,63.9,193000.0,38.9141,38.9446,38.8898,38.9141,193000.0
2008-06-20 11:25:00,63.9,63.9,63.85,63.86,133500.0,38.9141,38.9141,38.8837,38.8898,133500.0
2008-06-20 11:30:00,63.87,63.9,63.84,63.89,90700.0,38.8959,38.9141,38.8776,38.908,90700.0
2008-06-20 11:35:00,63.9,63.92,63.88,63.9,84900.0,38.9141,38.9263,38.9019,38.9141,84900.0
2008-06-20 11:40:00,63.91,64.01,63.89,63.97,227400.0,38.9202,38.9811,38.908,38.9568,227400.0
2008-06-20 11:45:00,63.97,63.97,63.89,63.9,122800.0,38.9568,38.9568,38.908,38.9141,122800.0
2008-06-20 11:50:00,63.9,63.92,63.85,63.85,76700.0,38.9141,38.9263,38.8837,38.8837,76700.0
2008-06-20 11:55:00,63.86,63.92,63.85,63.91,76300.0,38.8898,38.9263,38.8837,38.9202,76300.0
2008-06-20 12:00:00,63.92,63.92,63.88,63.91,63600.0,38.9263,38.9263,38.9019,38.9202,63600.0
2008-06-20 12:05:00,63.91,63.93,63.88,63.91,66700.0,38.9202,38.9324,38.9019,38.9202,66700.0
2008-06-20 12:10:00,63.92,63.99,63.88,63.97,86600.0,38.9263,38.9689,38.9019,38.9568,86600.0
2008-06-20 12:15:00,63.98,64.0,63.97,64.0,36200.0,38.9628,38.975,38.9568,38.975,36200.0
2008-06-20 12:20:00,64.0,64.01,63.99,63.99,55500.0,38.975,38.9811,38.9689,38.9689,55500.0
2008-06-20 12:25:00,64.0,64.12,64.0,64.11,99700.0,38.975,39.0481,38.975,39.042,99700.0
2008-06-20 12:30:00,64.12,64.12,64.0,64.03,116200.0,39.0481,39.0481,38.975,38.9933,116200.0
2008-06-20 12:35:00,64.04,64.09,63.99,63.99,57100.0,38.9994,39.0298,38.9689,38.9689,57100.0
2008-06-20 12:40:00,63.99,64.0,63.94,63.95,94600.0,38.9689,38.975,38.9385,38.9446,94600.0
2008-06-20 12:45:00,63.95,63.95,63.86,63.92,72500.0,38.9446,38.9446,38.8898,38.9263,72500.0
2008-06-20 12:50:00,63.93,63.97,63.92,63.97,63700.0,38.9324,38.9568,38.9263,38.9568,63700.0
2008-06-20 12:55:00,63.97,63.97,63.87,63.89,54900.0,38.9568,38.9568,38.8959,38.908,54900.0
2008-06-20 13:00:00,63.89,63.89,63.82,63.87,72500.0,38.908,38.908,38.8654,38.8959,72500.0
2008-06-20 13:05:00,63.87,63.9,63.86,63.89,87600.0,38.8959,38.9141,38.8898,38.908,87600.0
2008-06-20 13:10:00,63.9,63.92,63.76,63.8,160400.0,38.9141,38.9263,38.8289,38.8532,160400.0
2008-06-20 13:15:00,63.8,63.83,63.77,63.8,88100.0,38.8532,38.8715,38.835,38.8532,88100.0
2008-06-20 13:20:00,63.8,63.84,63.75,63.84,134500.0,38.8532,38.8776,38.8228,38.8776,134500.0
2008-06-20 13:25:00,63.84,63.84,63.75,63.76,171300.0,38.8776,38.8776,38.8228,38.8289,171300.0
2008-06-20 13:30:00,63.77,63.78,63.65,63.73,407400.0,38.835,38.841,38.7619,38.8106,407400.0
2008-06-20 13:35:00,63.73,63.74,63.66,63.67,139100.0,38.8106,38.8167,38.768,38.7741,139100.0
2008-06-20 13:40:00,63.68,63.7,63.6,63.6,129300.0,38.7801,38.7923,38.7314,38.7314,129300.0
2008-06-20 13:45:00,63.6,63.6,63.5,63.51,200900.0,38.7314,38.7314,38.6705,38.6766,200900.0
2008-06-20 13:50:00,63.51,63.63,63.5,63.6,131800.0,38.6766,38.7497,38.6705,38.7314,131800.0
2008-06-20 13:55:00,63.6,63.61,63.52,63.53,104200.0,38.7314,38.7375,38.6827,38.6888,104200.0
2008-06-20 14:00:00,63.53,63.56,63.43,63.46,211100.0,38.6888,38.7071,38.6279,38.6462,211100.0
2008-06-20 14:05:00,63.46,63.48,63.36,63.37,246100.0,38.6462,38.6584,38.5853,38.5914,246100.0
2008-06-20 14:10:00,63.37,63.4,63.21,63.24,320900.0,38.5914,38.6096,38.4939,38.5122,320900.0
2008-06-20 14:15:00,63.25,63.38,63.21,63.31,231800.0,38.5183,38.5975,38.4939,38.5548,231800.0
2008-06-20 14:20:00,63.32,63.37,63.32,63.37,125800.0,38.5609,38.5914,38.5609,38.5914,125800.0
2008-06-20 14:25:00,63.37,63.39,63.32,63.37,131800.0,38.5914,38.6035,38.5609,38.5914,131800.0
2008-06-20 14:30:00,63.38,63.4,63.34,63.4,73700.0,38.5975,38.6096,38.5731,38.6096,73700.0
2008-06-20 14:35:00,63.4,63.4,63.33,63.34,137100.0,38.6096,38.6096,38.567,38.5731,137100.0
2008-06-20 14:40:00,63.34,63.4,63.34,63.37,81200.0,38.5731,38.6096,38.5731,38.5914,81200.0
2008-06-20 14:45:00,63.37,63.39,63.3,63.33,111000.0,38.5914,38.6035,38.5487,38.567,111000.0
2008-06-20 14:50:00,63.33,63.37,63.27,63.32,179100.0,38.567,38.5914,38.5305,38.5609,179100.0
2008-06-20 14:55:00,63.33,63.37,63.22,63.27,191200.0,38.567,38.5914,38.5,38.5305,191200.0
2008-06-20 15:00:00,63.27,63.3,63.25,63.28,144100.0,38.5305,38.5487,38.5183,38.5366,144100.0
2008-06-20 15:05:00,63.27,63.33,63.23,63.24,292400.0,38.5305,38.567,38.5061,38.5122,292400.0
2008-06-20 15:10:00,63.24,63.93,63.2,63.24,157700.0,38.5122,38.9324,38.4878,38.5122,157700.0
2008-06-20 15:15:00,63.24,63.26,63.2,63.22,134600.0,38.5122,38.5244,38.4878,38.5,134600.0
2008-06-20 15:20:00,63.21,63.33,63.19,63.33,219200.0,38.4939,38.567,38.4817,38.567,219200.0
2008-06-20 15:25:00,63.34,63.35,63.21,63.22,305400.0,38.5731,38.5792,38.4939,38.5,305400.0
2008-06-20 15:30:00,63.22,63.26,63.15,63.21,354600.0,38.5,38.5244,38.4574,38.4939,354600.0
2008-06-20 15:35:00,63.21,63.25,63.16,63.2,257800.0,38.4939,38.5183,38.4635,38.4878,257800.0
2008-06-20 15:40:00,63.2,63.29,63.1,63.12,502400.0,38.4878,38.5426,38.4269,38.4391,502400.0
2008-06-20 15:45:00,63.12,63.27,63.12,63.19,383900.0,38.4391,38.5305,38.4391,38.4817,383900.0
2008-06-20 15:50:00,63.2,63.37,63.18,63.34,546000.0,38.4878,38.5914,38.4757,38.5731,546000.0
2008-06-20 15:55:00,63.35,63.37,63.16,63.18,780800.0,38.5792,38.5914,38.4635,38.4757,780800.0
2008-06-23 09:30:00,63.43,63.6,63.17,63.37,403500.0,38.6279,38.7314,38.4696,38.5914,403500.0
2008-06-23 09:35:00,63.38,63.49,63.3,63.35,205500.0,38.5975,38.6644,38.5487,38.5792,205500.0
2008-06-23 09:40:00,63.35,63.45,63.29,63.33,160400.0,38.5792,38.6401,38.5426,38.567,160400.0
2008-06-23 09:45:00,63.33,63.37,63.19,63.24,88900.0,38.567,38.5914,38.4817,38.5122,88900.0
2008-06-23 09:50:00,63.25,63.3,63.21,63.25,136800.0,38.5183,38.5487,38.4939,38.5183,136800.0
2008-06-23 09:55:00,63.25,63.29,63.24,63.27,155900.0,38.5183,38.5426,38.5122,38.5305,155900.0
2008-06-23 10:00:00,63.28,63.33,63.22,63.29,152500.0,38.5366,38.567,38.5,38.5426,152500.0
2008-06-23 10:05:00,63.28,63.34,63.27,63.28,133700.0,38.5366,38.5731,38.5305,38.5366,133700.0
2008-06-23 10:10:00,63.29,63.31,63.27,63.28,146800.0,38.5426,38.5548,38.5305,38.5366,146800.0
2008-06-23 10:15:00,63.29,63.3,63.26,63.27,152700.0,38.5426,38.5487,38.5244,38.5305,152700.0
2008-06-23 10:20:00,63.27,63.29,63.2,63.27,164300.0,38.5305,38.5426,38.4878,38.5305,164300.0
2008-06-23 10:25:00,63.26,63.27,63.15,63.17,170100.0,38.5244,38.5305,38.4574,38.4696,170100.0
2008-06-23 10:30:00,63.17,63.3,63.17,63.22,267700.0,38.4696,38.5487,38.4696,38.5,267700.0
2008-06-23 10:35:00,63.23,63.28,63.22,63.26,123400.0,38.5061,38.5366,38.5,38.5244,123400.0
2008-06-23 10:40:00,63.27,63.29,63.16,63.16,91500.0,38.5305,38.5426,38.4635,38.4635,91500.0
2008-06-23 10:45:00,63.16,63.18,63.1,63.11,95500.0,38.4635,38.4757,38.4269,38.433,95500.0
2008-06-23 10:50:00,63.1,63.12,63.01,63.07,132400.0,38.4269,38.4391,38.3721,38.4087,132400.0
2008-06-23 10:55:00,63.08,63.14,63.05,63.09,88800.0,38.4148,38.4513,38.3965,38.4208,88800.0
2008-06-23 11:00:00,63.1,63.13,63.08,63.11,68600.0,38.4269,38.4452,38.4148,38.433,68600.0
2008-06-23 11:05:00,63.12,63.13,63.08,63.11,103300.0,38.4391,38.4452,38.4148,38.433,103300.0
2008-06-23 11:10:00,63.12,63.19,63.09,63.18,120600.0,38.4391,38.4817,38.4208,38.4757,120600.0
2008-06-23 11:15:00,63.18,63.4,63.01,63.03,151700.0,38.4757,38.6096,38.3721,38.3843,151700.0
2008-06-23 11:20:00,63.04,63.08,63.01,63.01,86500.0,38.3904,38.4148,38.3721,38.3721,86500.0
2008-06-23 11:25:00,63.02,63.05,62.92,63.01,225600.0,38.3782,38.3965,38.3173,38.3721,225600.0
2008-06-23 11:30:00,63.0,63.05,62.96,62.96,75600.0,38.366,38.3965,38.3417,38.3417,75600.0
2008-06-23 11:35:00,62.97,63.03,62.96,63.0,103900.0,38.3478,38.3843,38.3417,38.366,103900.0
2008-06-23 11:40:00,63.0,63.05,62.98,63.04,110900.0,38.366,38.3965,38.3539,38.3904,110900.0
2008-06-23 11:45:00,63.03,63.05,62.97,63.02,87600.0,38.3843,38.3965,38.3478,38.3782,87600.0
2008-06-23 11:50:00,63.0,63.05,62.97,63.01,122800.0,38.366,38.3965,38.3478,38.3721,122800.0
2008-06-23 11:55:00,63.01,63.05,62.98,62.98,99700.0,38.3721,38.3965,38.3539,38.3539,99700.0
2008-06-23 12:00:00,62.98,63.0,62.9,62.92,107300.0,38.3539,38.366,38.3051,38.3173,107300.0
2008-06-23 12:05:00,62.92,62.93,62.84,62.86,95300.0,38.3173,38.3234,38.2686,38.2808,95300.0
2008-06-23 12:10:00,62.86,62.86,62.77,62.8,134500.0,38.2808,38.2808,38.226,38.2442,134500.0
2008-06-23 12:15:00,62.8,62.86,62.78,62.86,111800.0,38.2442,38.2808,38.2321,38.2808,111800.0
2008-06-23 12:20:00,62.86,62.91,62.8,62.81,94300.0,38.2808,38.3112,38.2442,38.2503,94300.0
2008-06-23 12:25:00,62.81,62.82,62.75,62.76,87400.0,38.2503,38.2564,38.2138,38.2199,87400.0
2008-06-23 12:30:00,62.77,62.8,62.74,62.78,143100.0,38.226,38.2442,38.2077,38.2321,143100.0
2008-06-23 12:35:00,62.78,62.79,62.77,62.79,60800.0,38.2321,38.2382,38.226,38.2382,60800.0
2008-06-23 12:40:00,62.79,62.79,62.78,62.79,55100.0,38.2382,38.2382,38.2321,38.2382,55100.0
2008-06-23 12:45:00,62.79,62.83,62.78,62.83,98200.0,38.2382,38.2625,38.2321,38.2625,98200.0
2008-06-23 12:50:00,62.83,62.83,62.79,62.81,76800.0,38.2625,38.2625,38.2382,38.2503,76800.0
2008-06-23 12:55:00,62.82,62.9,62.81,62.86,116700.0,38.2564,38.3051,38.2503,38.2808,116700.0
2008-06-23 13:00:00,62.86,62.98,62.86,62.95,90600.0,38.2808,38.3539,38.2808,38.3356,90600.0
2008-06-23 13:05:00,62.95,63.04,62.91,63.03,124700.0,38.3356,38.3904,38.3112,38.3843,124700.0
2008-06-23 13:10:00,63.03,63.04,62.94,62.95,79000.0,38.3843,38.3904,38.3295,38.3356,79000.0
2008-06-23 13:15:00,62.95,63.05,62.94,63.02,53900.0,38.3356,38.3965,38.3295,38.3782,53900.0
2008-06-23 13:20:00,63.02,63.12,63.0,63.11,113800.0,38.3782,38.4391,38.366,38.433,113800.0
2008-06-23 13:25:00,63.11,63.11,63.03,63.03,50200.0,38.433,38.433,38.3843,38.3843,50200.0
2008-06-23 13:30:00,63.04,63.04,62.94,62.94,56000.0,38.3904,38.3904,38.3295,38.3295,56000.0
2008-06-23 13:35:00,62.95,63.0,62.89,62.91,92700.0,38.3356,38.366,38.299,38.3112,92700.0
2008-06-23 13:40:00,62.92,62.99,62.88,62.98,84700.0,38.3173,38.3599,38.293,38.3539,84700.0
2008-06-23 13:45:00,62.99,63.04,62.98,62.98,72300.0,38.3599,38.3904,38.3539,38.3539,72300.0
2008-06-23 13:50:00,62.97,62.98,62.89,62.94,84600.0,38.3478,38.3539,38.299,38.3295,84600.0
2008-06-23 13:55:00,62.94,62.95,62.89,62.92,53200.0,38.3295,38.3356,38.299,38.3173,53200.0
2008-06-23 14:00:00,62.92,62.97,62.87,62.88,95600.0,38.3173,38.3478,38.2869,38.293,95600.0
2008-06-23 14:05:00,62.88,62.92,62.82,62.84,70300.0,38.293,38.3173,38.2564,38.2686,70300.0
2008-06-23 14:10:00,62.84,62.87,62.81,62.82,93500.0,38.2686,38.2869,38.2503,38.2564,93500.0
2008-06-23 14:15:00,62.82,62.91,62.81,62.89,127100.0,38.2564,38.3112,38.2503,38.299,127100.0
2008-06-23 14:20:00,62.89,62.9,62.83,62.87,78900.0,38.299,38.3051,38.2625,38.2869,78900.0
2008-06-23 14:25:00,62.87,62.9,62.83,62.88,81000.0,38.2869,38.3051,38.2625,38.293,81000.0
2008-06-23 14:30:00,62.88,62.91,62.85,62.9,77400.0,38.293,38.3112,38.2747,38.3051,77400.0
2008-06-23 14:35:00,62.9,62.92,62.88,62.89,47000.0,38.3051,38.3173,38.293,38.299,47000.0
2008-06-23 14:40:00,62.89,62.9,62.87,62.88,46900.0,38.299,38.3051,38.2869,38.293,46900.0
2008-06-23 14:45:00,62.88,62.89,62.83,62.83,48000.0,38.293,38.299,38.2625,38.2625,48000.0
2008-06-23 14:50:00,62.84,62.88,62.82,62.85,88600.0,38.2686,38.293,38.2564,38.2747,88600.0
2008-06-23 14:55:00,62.85,63.15,62.85,62.89,82000.0,38.2747,38.4574,38.2747,38.299,82000.0
2008-06-23 15:00:00,62.9,62.94,62.87,62.91,111200.0,38.3051,38.3295,38.2869,38.3112,111200.0
2008-06-23 15:05:00,62.9,62.98,62.9,62.96,92200.0,38.3051,38.3539,38.3051,38.3417,92200.0
2008-06-23 15:10:00,62.96,62.98,62.89,62.89,129000.0,38.3417,38.3539,38.299,38.299,129000.0
2008-06-23 15:15:00,62.89,62.9,62.86,62.86,89800.0,38.299,38.3051,38.2808,38.2808,89800.0
2008-06-23 15:20:00,62.86,62.9,62.86,62.9,90700.0,38.2808,38.3051,38.2808,38.3051,90700.0
2008-06-23 15:25:00,62.9,62.98,62.89,62.96,143100.0,38.3051,38.3539,38.299,38.3417,143100.0
2008-06-23 15:30:00,62.97,62.98,62.95,62.97,104000.0,38.3478,38.3539,38.3356,38.3478,104000.0
2008-06-23 15:35:00,62.97,62.98,62.91,62.92,206900.0,38.3478,38.3539,38.3112,38.3173,206900.0
2008-06-23 15:40:00,62.93,62.97,62.91,62.94,250000.0,38.3234,38.3478,38.3112,38.3295,250000.0
2008-06-23 15:45:00,62.94,62.96,62.9,62.91,179500.0,38.3295,38.3417,38.3051,38.3112,179500.0
2008-06-23 15:50:00,62.9,62.97,62.9,62.95,333600.0,38.3051,38.3478,38.3051,38.3356,333600.0
2008-06-23 15:55:00,62.95,62.99,62.94,62.95,452400.0,38.3356,38.3599,38.3295,38.3356,452400.0
2008-06-24 09:30:00,62.82,63.01,62.73,62.92,272600.0,38.2564,38.3721,38.2016,38.3173,272600.0
2008-06-24 09:35:00,62.93,62.94,62.65,62.72,251900.0,38.3234,38.3295,38.1529,38.1955,251900.0
2008-06-24 09:40:00,62.72,62.92,62.72,62.74,144500.0,38.1955,38.3173,38.1955,38.2077,144500.0
2008-06-24 09:45:00,62.74,62.88,62.72,62.83,101600.0,38.2077,38.293,38.1955,38.2625,101600.0
2008-06-24 09:50:00,62.83,62.84,62.69,62.7,150000.0,38.2625,38.2686,38.1773,38.1833,150000.0
2008-06-24 09:55:00,62.7,62.8,62.6,62.77,199800.0,38.1833,38.2442,38.1224,38.226,199800.0
2008-06-24 10:00:00,62.75,62.83,62.64,62.74,195400.0,38.2138,38.2625,38.1468,38.2077,195400.0
2008-06-24 10:05:00,62.74,62.78,62.66,62.71,170900.0,38.2077,38.2321,38.159,38.1894,170900.0
2008-06-24 10:10:00,62.71,62.73,62.51,62.52,220800.0,38.1894,38.2016,38.0676,38.0737,220800.0
2008-06-24 10:15:00,62.53,62.62,62.51,62.54,158200.0,38.0798,38.1346,38.0676,38.0859,158200.0
2008-06-24 10:20:00,62.54,62.58,62.45,62.58,231400.0,38.0859,38.1103,38.0311,38.1103,231400.0
2008-06-24 10:25:00,62.58,62.6,62.52,62.56,125100.0,38.1103,38.1224,38.0737,38.0981,125100.0
2008-06-24 10:30:00,62.57,62.59,62.42,62.51,176700.0,38.1042,38.1164,38.0128,38.0676,176700.0
2008-06-24 10:35:00,62.52,62.73,62.51,62.66,147500.0,38.0737,38.2016,38.0676,38.159,147500.0
2008-06-24 10:40:00,62.67,62.67,62.56,62.58,80400.0,38.1651,38.1651,38.0981,38.1103,80400.0
2008-06-24 10:45:00,62.59,62.66,62.49,62.65,156100.0,38.1164,38.159,38.0555,38.1529,156100.0
2008-06-24 10:50:00,62.65,62.67,62.59,62.63,132600.0,38.1529,38.1651,38.1164,38.1407,132600.0
2008-06-24 10:55:00,62.63,62.68,62.59,62.67,150200.0,38.1407,38.1712,38.1164,38.1651,150200.0
2008-06-24 11:00:00,62.66,62.76,62.62,62.7,131500.0,38.159,38.2199,38.1346,38.1833,131500.0
2008-06-24 11:05:00,62.71,62.76,62.68,62.73,95800.0,38.1894,38.2199,38.1712,38.2016,95800.0
2008-06-24 11:10:00,62.73,62.75,62.7,62.72,66500.0,38.2016,38.2138,38.1833,38.1955,66500.0
2008-06-24 11:15:00,62.73,62.86,62.72,62.83,159800.0,38.2016,38.2808,38.1955,38.2625,159800.0
2008-06-24 11:20:00,62.83,62.93,62.76,62.93,175800.0,38.2625,38.3234,38.2199,38.3234,175800.0
2008-06-24 11:25:00,62.92,62.93,62.84,62.88,125700.0,38.3173,38.3234,38.2686,38.293,125700.0
2008-06-24 11:30:00,62.89,62.93,62.85,62.91,102600.0,38.299,38.3234,38.2747,38.3112,102600.0
2008-06-24 11:35:00,62.9,62.93,62.83,62.83,124800.0,38.3051,38.3234,38.2625,38.2625,124800.0
2008-06-24 11:40:00,62.83,62.93,62.82,62.9,91500.0,38.2625,38.3234,38.2564,38.3051,91500.0
2008-06-24 11:45:00,62.91,63.0,62.91,62.94,100700.0,38.3112,38.366,38.3112,38.3295,100700.0
2008-06-24 11:50:00,62.94,63.05,62.9,63.0,143800.0,38.3295,38.3965,38.3051,38.366,143800.0
2008-06-24 11:55:00,63.01,63.04,62.95,63.0,127000.0,38.3721,38.3904,38.3356,38.366,127000.0
2008-06-24 12:00:00,63.0,63.01,62.99,62.99,53900.0,38.366,38.3721,38.3599,38.3599,53900.0
2008-06-24 12:05:00,62.99,63.03,62.95,62.97,135000.0,38.3599,38.3843,38.3356,38.3478,135000.0
2008-06-24 12:10:00,62.97,62.99,62.92,62.92,70000.0,38.3478,38.3599,38.3173,38.3173,70000.0
2008-06-24 12:15:00,62.92,62.99,62.81,62.81,109400.0,38.3173,38.3599,38.2503,38.2503,109400.0
2008-06-24 12:20:00,62.81,62.89,62.77,62.88,85600.0,38.2503,38.299,38.226,38.293,85600.0
2008-06-24 12:25:00,62.87,63.03,62.86,62.96,115100.0,38.2869,38.3843,38.2808,38.3417,115100.0
2008-06-24 12:30:00,62.96,63.02,62.95,62.99,72400.0,38.3417,38.3782,38.3356,38.3599,72400.0
2008-06-24 12:35:00,62.99,63.03,62.97,63.0,71100.0,38.3599,38.3843,38.3478,38.366,71100.0
2008-06-24 12:40:00,63.01,63.02,62.97,63.01,61600.0,38.3721,38.3782,38.3478,38.3721,61600.0
2008-06-24 12:45:00,63.01,63.05,63.0,63.03,61000.0,38.3721,38.3965,38.366,38.3843,61000.0
2008-06-24 12:50:00,63.04,63.12,63.0,63.09,102600.0,38.3904,38.4391,38.366,38.4208,102600.0
2008-06-24 12:55:00,63.09,63.15,63.08,63.13,146100.0,38.4208,38.4574,38.4148,38.4452,146100.0
2008-06-24 13:00:00,63.12,63.18,63.08,63.1,121100.0,38.4391,38.4757,38.4148,38.4269,121100.0
2008-06-24 13:05:00,63.1,63.21,63.07,63.13,140400.0,38.4269,38.4939,38.4087,38.4452,140400.0
2008-06-24 13:10:00,63.13,63.16,63.1,63.13,94400.0,38.4452,38.4635,38.4269,38.4452,94400.0
2008-06-24 13:15:00,63.13,63.19,63.12,63.17,72000.0,38.4452,38.4817,38.4391,38.4696,72000.0
2008-06-24 13:20:00,63.16,63.19,63.11,63.18,64100.0,38.4635,38.4817,38.433,38.4757,64100.0
2008-06-24 13:25:00,63.18,63.18,63.14,63.15,68200.0,38.4757,38.4757,38.4513,38.4574,68200.0
2008-06-24 13:30:00,63.15,63.17,63.07,63.1,116300.0,38.4574,38.4696,38.4087,38.4269,116300.0
2008-06-24 13:35:00,63.09,63.17,63.09,63.14,91300.0,38.4208,38.4696,38.4208,38.4513,91300.0
2008-06-24 13:40:00,63.14,63.15,63.09,63.1,74100.0,38.4513,38.4574,38.4208,38.4269,74100.0
2008-06-24 13:45:00,63.1,63.16,63.09,63.12,126000.0,38.4269,38.4635,38.4208,38.4391,126000.0
2008-06-24 13:50:00,63.12,63.18,63.11,63.14,59800.0,38.4391,38.4757,38.433,38.4513,59800.0
2008-06-24 13:55:00,63.13,63.16,63.07,63.1,65000.0,38.4452,38.4635,38.4087,38.4269,65000.0
2008-06-24 14:00:00,63.11,63.26,63.09,63.23,147900.0,38.433,38.5244,38.4208,38.5061,147900.0
2008-06-24 14:05:00,63.23,63.24,63.18,63.18,85300.0,38.5061,38.5122,38.4757,38.4757,85300.0
2008-06-24 14:10:00,63.18,63.2,63.1,63.1,97300.0,38.4757,38.4878,38.4269,38.4269,97300.0
2008-06-24 14:15:00,63.1,63.12,63.05,63.07,56600.0,38.4269,38.4391,38.3965,38.4087,56600.0
2008-06-24 14:20:00,63.07,63.08,63.03,63.04,47000.0,38.4087,38.4148,38.3843,38.3904,47000.0
2008-06-24 14:25:00,63.05,63.11,63.04,63.06,71200.0,38.3965,38.433,38.3904,38.4026,71200.0
2008-06-24 14:30:00,63.06,63.08,63.02,63.03,92900.0,38.4026,38.4148,38.3782,38.3843,92900.0
2008-06-24 14:35:00,63.03,63.08,63.0,63.0,93300.0,38.3843,38.4148,38.366,38.366,93300.0
2008-06-24 14:40:00,63.0,63.01,62.96,62.98,103800.0,38.366,38.3721,38.3417,38.3539,103800.0
2008-06-24 14:45:00,62.98,63.03,62.93,63.01,118000.0,38.3539,38.3843,38.3234,38.3721,118000.0
2008-06-24 14:50:00,63.01,63.05,62.98,63.05,89200.0,38.3721,38.3965,38.3539,38.3965,89200.0
2008-06-24 14:55:00,63.05,63.08,62.97,63.01,106000.0,38.3965,38.4148,38.3478,38.3721,106000.0
2008-06-24 15:00:00,63.0,63.05,62.92,62.93,173500.0,38.366,38.3965,38.3173,38.3234,173500.0
2008-06-24 15:05:00,62.93,62.95,62.87,62.89,208400.0,38.3234,38.3356,38.2869,38.299,208400.0
2008-06-24 15:10:00,62.9,62.91,62.85,62.85,146400.0,38.3051,38.3112,38.2747,38.2747,146400.0
2008-06-24 15:15:00,62.86,62.91,62.81,62.82,167500.0,38.2808,38.3112,38.2503,38.2564,167500.0
2008-06-24 15:20:00,62.82,62.86,62.76,62.77,145500.0,38.2564,38.2808,38.2199,38.226,145500.0
2008-06-24 15:25:00,62.78,62.85,62.72,62.84,166700.0,38.2321,38.2747,38.1955,38.2686,166700.0
2008-06-24 15:30:00,62.84,62.85,62.79,62.8,99100.0,38.2686,38.2747,38.2382,38.2442,99100.0
2008-06-24 15:35:00,62.8,62.8,62.68,62.76,266700.0,38.2442,38.2442,38.1712,38.2199,266700.0
2008-06-24 15:40:00,62.77,62.84,62.71,62.81,264800.0,38.226,38.2686,38.1894,38.2503,264800.0
2008-06-24 15:45:00,62.81,62.87,62.78,62.85,180000.0,38.2503,38.2869,38.2321,38.2747,180000.0
2008-06-24 15:50:00,62.84,62.85,62.74,62.84,246300.0,38.2686,38.2747,38.2077,38.2686,246300.0
2008-06-24 15:55:00,62.84,62.92,62.83,62.92,379600.0,38.2686,38.3173,38.2625,38.3173,379600.0
2008-06-25 09:30:00,63.14,63.14,62.84,62.89,293900.0,38.4513,38.4513,38.2686,38.299,293900.0
2008-06-25 09:35:00,62.89,62.98,62.83,62.93,160800.0,38.299,38.3539,38.2625,38.3234,160800.0
2008-06-25 09:40:00,62.9,63.09,62.88,63.02,202500.0,38.3051,38.4208,38.293,38.3782,202500.0
2008-06-25 09:45:00,63.01,63.18,63.01,63.15,96200.0,38.3721,38.4757,38.3721,38.4574,96200.0
2008-06-25 09:50:00,63.15,63.27,63.1,63.27,117600.0,38.4574,38.5305,38.4269,38.5305,117600.0
2008-06-25 09:55:00,63.26,63.41,63.23,63.41,177000.0,38.5244,38.6157,38.5061,38.6157,177000.0
2008-06-25 10:00:00,63.41,63.46,63.34,63.39,143900.0,38.6157,38.6462,38.5731,38.6035,143900.0
2008-06-25 10:05:00,63.38,63.46,63.33,63.39,137300.0,38.5975,38.6462,38.567,38.6035,137300.0
2008-06-25 10:10:00,63.38,63.41,63.37,63.39,85300.0,38.5975,38.6157,38.5914,38.6035,85300.0
2008-06-25 10:15:00,63.38,63.47,63.38,63.44,98000.0,38.5975,38.6523,38.5975,38.634,98000.0
2008-06-25 10:20:00,63.45,63.48,63.43,63.47,88200.0,38.6401,38.6584,38.6279,38.6523,88200.0
2008-06-25 10:25:00,63.47,63.48,63.42,63.43,68400.0,38.6523,38.6584,38.6218,38.6279,68400.0
2008-06-25 10:30:00,63.42,63.53,63.37,63.52,177500.0,38.6218,38.6888,38.5914,38.6827,177500.0
2008-06-25 10:35:00,63.52,63.69,63.52,63.66,243700.0,38.6827,38.7862,38.6827,38.768,243700.0
2008-06-25 10:40:00,63.66,63.71,63.6,63.64,255300.0,38.768,38.7984,38.7314,38.7558,255300.0
2008-06-25 10:45:00,63.64,63.69,63.61,63.65,150200.0,38.7558,38.7862,38.7375,38.7619,150200.0
2008-06-25 10:50:00,63.66,63.8,63.65,63.78,174500.0,38.768,38.8532,38.7619,38.841,174500.0
2008-06-25 10:55:00,63.78,63.79,63.69,63.77,125300.0,38.841,38.8471,38.7862,38.835,125300.0
2008-06-25 11:00:00,63.78,63.82,63.67,63.67,93500.0,38.841,38.8654,38.7741,38.7741,93500.0
2008-06-25 11:05:00,63.67,63.75,63.66,63.72,114200.0,38.7741,38.8228,38.768,38.8045,114200.0
2008-06-25 11:10:00,63.72,63.73,63.65,63.68,94000.0,38.8045,38.8106,38.7619,38.7801,94000.0
2008-06-25 11:15:00,63.67,63.7,63.64,63.64,62100.0,38.7741,38.7923,38.7558,38.7558,62100.0
2008-06-25 11:20:00,63.65,63.74,63.62,63.74,147700.0,38.7619,38.8167,38.7436,38.8167,147700.0
2008-06-25 11:25:00,63.74,63.76,63.63,63.66,143000.0,38.8167,38.8289,38.7497,38.768,143000.0
2008-06-25 11:30:00,63.66,63.76,63.63,63.76,109600.0,38.768,38.8289,38.7497,38.8289,109600.0
2008-06-25 11:35:00,63.76,63.78,63.72,63.74,141700.0,38.8289,38.841,38.8045,38.8167,141700.0
2008-06-25 11:40:00,63.75,63.8,63.75,63.79,93500.0,38.8228,38.8532,38.8228,38.8471,93500.0
2008-06-25 11:45:00,63.78,63.8,63.74,63.78,125900.0,38.841,38.8532,38.8167,38.841,125900.0
2008-06-25 11:50:00,63.78,63.78,63.69,63.7,80600.0,38.841,38.841,38.7862,38.7923,80600.0
2008-06-25 11:55:00,63.7,63.8,63.7,63.78,58700.0,38.7923,38.8532,38.7923,38.841,58700.0
2008-06-25 12:00:00,63.77,63.79,63.75,63.75,51100.0,38.835,38.8471,38.8228,38.8228,51100.0
2008-06-25 12:05:00,63.75,63.75,63.65,63.68,98100.0,38.8228,38.8228,38.7619,38.7801,98100.0
2008-06-25 12:10:00,63.69,63.71,63.64,63.65,60700.0,38.7862,38.7984,38.7558,38.7619,60700.0
2008-06-25 12:15:00,63.65,63.67,63.64,63.66,29100.0,38.7619,38.7741,38.7558,38.768,29100.0
2008-06-25 12:20:00,63.66,63.67,63.63,63.65,40600.0,38.768,38.7741,38.7497,38.7619,40600.0
2008-06-25 12:25:00,63.65,63.68,63.64,63.68,40500.0,38.7619,38.7801,38.7558,38.7801,40500.0
2008-06-25 12:30:00,63.68,63.7,63.65,63.67,37400.0,38.7801,38.7923,38.7619,38.7741,37400.0
2008-06-25 12:35:00,63.67,63.67,63.65,63.66,27800.0,38.7741,38.7741,38.7619,38.768,27800.0
2008-06-25 12:40:00,63.65,63.68,63.62,63.62,40600.0,38.7619,38.7801,38.7436,38.7436,40600.0
2008-06-25 12:45:00,63.62,63.65,63.54,63.54,82300.0,38.7436,38.7619,38.6949,38.6949,82300.0
2008-06-25 12:50:00,63.54,63.59,63.53,63.56,69900.0,38.6949,38.7253,38.6888,38.7071,69900.0
2008-06-25 12:55:00,63.57,63.59,63.54,63.58,28500.0,38.7132,38.7253,38.6949,38.7192,28500.0
2008-06-25 13:00:00,63.58,63.61,63.55,63.57,37500.0,38.7192,38.7375,38.701,38.7132,37500.0
2008-06-25 13:05:00,63.56,63.57,63.51,63.52,22800.0,38.7071,38.7132,38.6766,38.6827,22800.0
2008-06-25 13:10:00,63.51,63.6,63.5,63.57,83000.0,38.6766,38.7314,38.6705,38.7132,83000.0
2008-06-25 13:15:00,63.57,63.6,63.57,63.59,33000.0,38.7132,38.7314,38.7132,38.7253,33000.0
2008-06-25 13:20:00,63.59,63.64,63.58,63.64,54200.0,38.7253,38.7558,38.7192,38.7558,54200.0
2008-06-25 13:25:00,63.63,63.63,63.59,63.6,57100.0,38.7497,38.7497,38.7253,38.7314,57100.0
2008-06-25 13:30:00,63.6,63.62,63.56,63.58,81000.0,38.7314,38.7436,38.7071,38.7192,81000.0
2008-06-25 13:35:00,63.58,63.59,63.57,63.57,47900.0,38.7192,38.7253,38.7132,38.7132,47900.0
2008-06-25 13:40:00,63.58,63.61,63.55,63.58,97600.0,38.7192,38.7375,38.701,38.7192,97600.0
2008-06-25 13:45:00,63.58,63.6,63.55,63.6,50000.0,38.7192,38.7314,38.701,38.7314,50000.0
2008-06-25 13:50:00,63.59,63.61,63.59,63.59,53000.0,38.7253,38.7375,38.7253,38.7253,53000.0
2008-06-25 13:55:00,63.59,63.59,63.49,63.49,109700.0,38.7253,38.7253,38.6644,38.6644,109700.0
2008-06-25 14:00:00,63.5,63.6,63.49,63.6,43300.0,38.6705,38.7314,38.6644,38.7314,43300.0
2008-06-25 14:05:00,63.59,63.66,63.57,63.62,98500.0,38.7253,38.768,38.7132,38.7436,98500.0
2008-06-25 14:10:00,63.61,63.75,63.0,63.67,399300.0,38.7375,38.8228,38.366,38.7741,399300.0
2008-06-25 14:15:00,63.66,63.8,63.62,63.78,261700.0,38.768,38.8532,38.7436,38.841,261700.0
2008-06-25 14:20:00,63.77,63.88,63.75,63.84,291300.0,38.835,38.9019,38.8228,38.8776,291300.0
2008-06-25 14:25:00,63.85,63.96,63.83,63.88,174300.0,38.8837,38.9507,38.8715,38.9019,174300.0
2008-06-25 14:30:00,63.9,63.9,63.74,63.88,283100.0,38.9141,38.9141,38.8167,38.9019,283100.0
2008-06-25 14:35:00,63.88,64.0,63.86,63.96,253900.0,38.9019,38.975,38.8898,38.9507,253900.0
2008-06-25 14:40:00,63.96,63.98,63.86,63.94,227500.0,38.9507,38.9628,38.8898,38.9385,227500.0
2008-06-25 14:45:00,63.93,63.93,63.81,63.93,213100.0,38.9324,38.9324,38.8593,38.9324,213100.0
2008-06-25 14:50:00,63.93,63.97,63.89,63.95,185200.0,38.9324,38.9568,38.908,38.9446,185200.0
2008-06-25 14:55:00,63.94,63.96,63.89,63.92,158700.0,38.9385,38.9507,38.908,38.9263,158700.0
2008-06-25 15:00:00,63.91,63.98,63.89,63.96,310900.0,38.9202,38.9628,38.908,38.9507,310900.0
2008-06-25 15:05:00,63.97,64.0,63.9,63.97,261500.0,38.9568,38.975,38.9141,38.9568,261500.0
2008-06-25 15:10:00,63.98,64.06,63.96,63.99,244800.0,38.9628,39.0116,38.9507,38.9689,244800.0
2008-06-25 15:15:00,64.0,64.05,63.86,63.89,275700.0,38.975,39.0055,38.8898,38.908,275700.0
2008-06-25 15:20:00,63.88,63.89,63.71,63.8,265500.0,38.9019,38.908,38.7984,38.8532,265500.0
2008-06-25 15:25:00,63.8,63.81,63.65,63.74,233300.0,38.8532,38.8593,38.7619,38.8167,233300.0
2008-06-25 15:30:00,63.74,63.81,63.66,63.68,232300.0,38.8167,38.8593,38.768,38.7801,232300.0
2008-06-25 15:35:00,63.68,63.7,63.55,63.6,367600.0,38.7801,38.7923,38.701,38.7314,367600.0
2008-06-25 15:40:00,63.6,63.63,63.5,63.54,326500.0,38.7314,38.7497,38.6705,38.6949,326500.0
2008-06-25 15:45:00,63.54,63.58,63.37,63.39,502400.0,38.6949,38.7192,38.5914,38.6035,502400.0
2008-06-25 15:50:00,63.4,63.53,63.39,63.49,500700.0,38.6096,38.6888,38.6035,38.6644,500700.0
2008-06-25 15:55:00,63.49,63.51,63.42,63.47,437300.0,38.6644,38.6766,38.6218,38.6523,437300.0
2008-06-26 09:30:00,63.22,63.6,63.17,63.47,378600.0,38.5,38.7314,38.4696,38.6523,378600.0
2008-06-26 09:35:00,63.47,63.49,63.36,63.47,193600.0,38.6523,38.6644,38.5853,38.6523,193600.0
2008-06-26 09:40:00,63.44,63.51,63.37,63.45,191100.0,38.634,38.6766,38.5914,38.6401,191100.0
2008-06-26 09:45:00,63.46,63.5,63.31,63.41,158600.0,38.6462,38.6705,38.5548,38.6157,158600.0
2008-06-26 09:50:00,63.41,63.53,63.36,63.52,144100.0,38.6157,38.6888,38.5853,38.6827,144100.0
2008-06-26 09:55:00,63.52,63.79,63.46,63.74,176400.0,38.6827,38.8471,38.6462,38.8167,176400.0
2008-06-26 10:00:00,63.74,63.88,63.72,63.77,283000.0,38.8167,38.9019,38.8045,38.835,283000.0
2008-06-26 10:05:00,63.77,63.78,63.59,63.59,230800.0,38.835,38.841,38.7253,38.7253,230800.0
2008-06-26 10:10:00,63.59,63.6,63.43,63.49,197300.0,38.7253,38.7314,38.6279,38.6644,197300.0
2008-06-26 10:15:00,63.49,63.57,63.42,63.51,213400.0,38.6644,38.7132,38.6218,38.6766,213400.0
2008-06-26 10:20:00,63.51,63.57,63.48,63.49,110600.0,38.6766,38.7132,38.6584,38.6644,110600.0
2008-06-26 10:25:00,63.48,63.56,63.4,63.48,143600.0,38.6584,38.7071,38.6096,38.6584,143600.0
2008-06-26 10:30:00,63.47,63.52,63.43,63.49,99300.0,38.6523,38.6827,38.6279,38.6644,99300.0
2008-06-26 10:35:00,63.48,63.49,63.33,63.33,142900.0,38.6584,38.6644,38.567,38.567,142900.0
2008-06-26 10:40:00,63.35,63.42,63.28,63.33,114700.0,38.5792,38.6218,38.5366,38.567,114700.0
2008-06-26 10:45:00,63.34,63.44,63.28,63.42,91900.0,38.5731,38.634,38.5366,38.6218,91900.0
2008-06-26 10:50:00,63.42,63.47,63.27,63.37,107800.0,38.6218,38.6523,38.5305,38.5914,107800.0
2008-06-26 10:55:00,63.36,63.39,63.25,63.34,172800.0,38.5853,38.6035,38.5183,38.5731,172800.0
2008-06-26 11:00:00,63.34,63.39,63.34,63.36,107900.0,38.5731,38.6035,38.5731,38.5853,107900.0
2008-06-26 11:05:00,63.36,63.46,63.36,63.45,82400.0,38.5853,38.6462,38.5853,38.6401,82400.0
2008-06-26 11:10:00,63.44,63.46,63.3,63.35,128100.0,38.634,38.6462,38.5487,38.5792,128100.0
2008-06-26 11:15:00,63.35,63.45,63.34,63.37,151700.0,38.5792,38.6401,38.5731,38.5914,151700.0
2008-06-26 11:20:00,63.36,63.38,63.28,63.38,150500.0,38.5853,38.5975,38.5366,38.5975,150500.0
2008-06-26 11:25:00,63.38,63.45,63.36,63.38,128100.0,38.5975,38.6401,38.5853,38.5975,128100.0
2008-06-26 11:30:00,63.38,63.44,63.35,63.39,97200.0,38.5975,38.634,38.5792,38.6035,97200.0
2008-06-26 11:35:00,63.4,63.4,63.29,63.3,66500.0,38.6096,38.6096,38.5426,38.5487,66500.0
2008-06-26 11:40:00,63.3,63.4,63.3,63.37,94500.0,38.5487,38.6096,38.5487,38.5914,94500.0
2008-06-26 11:45:00,63.37,63.39,63.33,63.37,86100.0,38.5914,38.6035,38.567,38.5914,86100.0
2008-06-26 11:50:00,63.37,63.38,63.23,63.24,119800.0,38.5914,38.5975,38.5061,38.5122,119800.0
2008-06-26 11:55:00,63.24,63.31,63.23,63.27,86000.0,38.5122,38.5548,38.5061,38.5305,86000.0
2008-06-26 12:00:00,63.26,63.26,63.17,63.19,65700.0,38.5244,38.5244,38.4696,38.4817,65700.0
2008-06-26 12:05:00,63.18,63.19,63.02,63.13,132000.0,38.4757,38.4817,38.3782,38.4452,132000.0
2008-06-26 12:10:00,63.13,63.23,63.1,63.22,104500.0,38.4452,38.5061,38.4269,38.5,104500.0
2008-06-26 12:15:00,63.22,63.25,63.17,63.18,63400.0,38.5,38.5183,38.4696,38.4757,63400.0
2008-06-26 12:20:00,63.18,63.26,63.18,63.25,103100.0,38.4757,38.5244,38.4757,38.5183,103100.0
2008-06-26 12:25:00,63.24,63.24,63.1,63.14,76100.0,38.5122,38.5122,38.4269,38.4513,76100.0
2008-06-26 12:30:00,63.13,63.15,63.05,63.08,84900.0,38.4452,38.4574,38.3965,38.4148,84900.0
2008-06-26 12:35:00,63.09,63.18,63.07,63.17,84800.0,38.4208,38.4757,38.4087,38.4696,84800.0
2008-06-26 12:40:00,63.17,63.18,63.08,63.12,62300.0,38.4696,38.4757,38.4148,38.4391,62300.0
2008-06-26 12:45:00,63.12,63.14,63.03,63.06,96000.0,38.4391,38.4513,38.3843,38.4026,96000.0
2008-06-26 12:50:00,63.07,63.09,63.03,63.07,98100.0,38.4087,38.4208,38.3843,38.4087,98100.0
2008-06-26 12:55:00,63.07,63.08,62.95,62.97,83500.0,38.4087,38.4148,38.3356,38.3478,83500.0
2008-06-26 13:00:00,62.97,63.01,62.95,62.97,92700.0,38.3478,38.3721,38.3356,38.3478,92700.0
2008-06-26 13:05:00,62.97,63.0,62.9,62.92,74200.0,38.3478,38.366,38.3051,38.3173,74200.0
2008-06-26 13:10:00,62.92,62.97,62.89,62.91,87500.0,38.3173,38.3478,38.299,38.3112,87500.0
2008-06-26 13:15:00,62.91,62.94,62.85,62.86,67100.0,38.3112,38.3295,38.2747,38.2808,67100.0
2008-06-26 13:20:00,62.87,62.89,62.85,62.85,70600.0,38.2869,38.299,38.2747,38.2747,70600.0
2008-06-26 13:25:00,62.84,62.85,62.75,62.76,133200.0,38.2686,38.2747,38.2138,38.2199,133200.0
2008-06-26 13:30:00,62.75,62.89,62.73,62.86,111900.0,38.2138,38.299,38.2016,38.2808,111900.0
2008-06-26 13:35:00,62.86,62.98,62.86,62.97,123200.0,38.2808,38.3539,38.2808,38.3478,123200.0
2008-06-26 13:40:00,62.97,62.99,62.92,62.95,78300.0,38.3478,38.3599,38.3173,38.3356,78300.0
2008-06-26 13:45:00,62.95,62.99,62.92,62.92,66500.0,38.3356,38.3599,38.3173,38.3173,66500.0
2008-06-26 13:50:00,62.92,62.99,62.9,62.97,93900.0,38.3173,38.3599,38.3051,38.3478,93900.0
2008-06-26 13:55:00,62.97,62.97,62.88,62.92,91100.0,38.3478,38.3478,38.293,38.3173,91100.0
2008-06-26 14:00:00,62.92,62.97,62.91,62.97,72000.0,38.3173,38.3478,38.3112,38.3478,72000.0
2008-06-26 14:05:00,62.97,62.99,62.9,62.97,110200.0,38.3478,38.3599,38.3051,38.3478,110200.0
2008-06-26 14:10:00,62.97,62.97,62.86,62.86,212600.0,38.3478,38.3478,38.2808,38.2808,212600.0
2008-06-26 14:15:00,62.86,62.96,62.84,62.91,170500.0,38.2808,38.3417,38.2686,38.3112,170500.0
2008-06-26 14:20:00,62.9,62.93,62.86,62.91,209100.0,38.3051,38.3234,38.2808,38.3112,209100.0
2008-06-26 14:25:00,62.91,62.94,62.87,62.91,151500.0,38.3112,38.3295,38.2869,38.3112,151500.0
2008-06-26 14:30:00,62.91,62.92,62.81,62.81,114900.0,38.3112,38.3173,38.2503,38.2503,114900.0
2008-06-26 14:35:00,62.8,62.9,62.78,62.79,149000.0,38.2442,38.3051,38.2321,38.2382,149000.0
2008-06-26 14:40:00,62.78,62.87,62.78,62.8,185700.0,38.2321,38.2869,38.2321,38.2442,185700.0
2008-06-26 14:45:00,62.8,62.84,62.72,62.73,150400.0,38.2442,38.2686,38.1955,38.2016,150400.0
2008-06-26 14:50:00,62.73,62.77,62.7,62.75,111500.0,38.2016,38.226,38.1833,38.2138,111500.0
2008-06-26 14:55:00,62.74,62.8,62.72,62.75,118400.0,38.2077,38.2442,38.1955,38.2138,118400.0
2008-06-26 15:00:00,62.74,62.81,62.73,62.8,142400.0,38.2077,38.2503,38.2016,38.2442,142400.0
2008-06-26 15:05:00,62.8,62.8,62.69,62.73,159600.0,38.2442,38.2442,38.1773,38.2016,159600.0
2008-06-26 15:10:00,62.73,62.76,62.66,62.68,204400.0,38.2016,38.2199,38.159,38.1712,204400.0
2008-06-26 15:15:00,62.68,62.7,62.62,62.62,307100.0,38.1712,38.1833,38.1346,38.1346,307100.0
2008-06-26 15:20:00,62.62,62.66,62.58,62.64,252200.0,38.1346,38.159,38.1103,38.1468,252200.0
2008-06-26 15:25:00,62.63,62.68,62.6,62.62,180600.0,38.1407,38.1712,38.1224,38.1346,180600.0
2008-06-26 15:30:00,62.61,62.63,62.54,62.55,254900.0,38.1285,38.1407,38.0859,38.092,254900.0
2008-06-26 15:35:00,62.55,62.7,62.54,62.59,285500.0,38.092,38.1833,38.0859,38.1164,285500.0
2008-06-26 15:40:00,62.6,62.6,62.44,62.47,399800.0,38.1224,38.1224,38.025,38.0433,399800.0
2008-06-26 15:45:00,62.47,62.48,62.38,62.4,516000.0,38.0433,38.0494,37.9885,38.0006,516000.0
2008-06-26 15:50:00,62.4,62.41,62.23,62.35,991900.0,38.0006,38.0067,37.8971,37.9702,991900.0
2008-06-26 15:55:00,62.34,62.41,62.25,62.26,570700.0,37.9641,38.0067,37.9093,37.9154,570700.0
2008-06-27 09:30:00,62.19,62.62,62.19,62.34,313100.0,37.8728,38.1346,37.8728,37.9641,313100.0
2008-06-27 09:35:00,62.33,62.34,62.13,62.24,121000.0,37.958,37.9641,37.8362,37.9032,121000.0
2008-06-27 09:40:00,62.26,62.39,62.18,62.32,253500.0,37.9154,37.9946,37.8667,37.9519,253500.0
2008-06-27 09:45:00,62.32,62.44,62.27,62.36,132800.0,37.9519,38.025,37.9215,37.9763,132800.0
2008-06-27 09:50:00,62.35,62.4,62.33,62.35,118100.0,37.9702,38.0006,37.958,37.9702,118100.0
2008-06-27 09:55:00,62.34,62.37,62.23,62.25,209100.0,37.9641,37.9824,37.8971,37.9093,209100.0
2008-06-27 10:00:00,62.26,62.38,62.22,62.29,185200.0,37.9154,37.9885,37.891,37.9337,185200.0
2008-06-27 10:05:00,62.28,62.34,62.12,62.15,180200.0,37.9276,37.9641,37.8301,37.8484,180200.0
2008-06-27 10:10:00,62.14,62.15,62.01,62.02,135800.0,37.8423,37.8484,37.7631,37.7692,135800.0
2008-06-27 10:15:00,62.03,62.03,61.61,61.65,406100.0,37.7753,37.7753,37.5195,37.5439,406100.0
2008-06-27 10:20:00,61.65,61.73,61.61,61.63,224100.0,37.5439,37.5926,37.5195,37.5317,224100.0
2008-06-27 10:25:00,61.64,61.7,61.46,61.5,303600.0,37.5378,37.5744,37.4282,37.4526,303600.0
2008-06-27 10:30:00,61.51,61.69,61.49,61.68,129700.0,37.4587,37.5683,37.4465,37.5622,129700.0
2008-06-27 10:35:00,61.67,61.71,61.65,61.66,105800.0,37.5561,37.5804,37.5439,37.55,105800.0
2008-06-27 10:40:00,61.66,61.67,61.54,61.56,199600.0,37.55,37.5561,37.4769,37.4891,199600.0
2008-06-27 10:45:00,61.55,61.58,61.46,61.47,143000.0,37.483,37.5013,37.4282,37.4343,143000.0
2008-06-27 10:50:00,61.46,61.48,61.35,61.39,186800.0,37.4282,37.4404,37.3612,37.3856,186800.0
2008-06-27 10:55:00,61.38,61.4,61.23,61.26,220800.0,37.3795,37.3917,37.2881,37.3064,220800.0
2008-06-27 11:00:00,61.25,61.27,61.17,61.19,188700.0,37.3003,37.3125,37.2516,37.2638,188700.0
2008-06-27 11:05:00,61.19,61.27,61.18,61.23,184300.0,37.2638,37.3125,37.2577,37.2881,184300.0
2008-06-27 11:10:00,61.22,61.29,61.21,61.26,184900.0,37.282,37.3247,37.276,37.3064,184900.0
2008-06-27 11:15:00,61.26,61.38,61.25,61.34,155700.0,37.3064,37.3795,37.3003,37.3551,155700.0
2008-06-27 11:20:00,61.35,61.41,61.33,61.4,151900.0,37.3612,37.3978,37.349,37.3917,151900.0
2008-06-27 11:25:00,61.4,61.47,61.39,61.45,166700.0,37.3917,37.4343,37.3856,37.4221,166700.0
2008-06-27 11:30:00,61.46,61.46,61.35,61.43,186500.0,37.4282,37.4282,37.3612,37.4099,186500.0
2008-06-27 11:35:00,61.42,61.43,61.4,61.42,82400.0,37.4038,37.4099,37.3917,37.4038,82400.0
2008-06-27 11:40:00,61.41,61.42,61.38,61.4,75600.0,37.3978,37.4038,37.3795,37.3917,75600.0
2008-06-27 11:45:00,61.4,61.43,61.39,61.42,115400.0,37.3917,37.4099,37.3856,37.4038,115400.0
2008-06-27 11:50:00,61.43,61.45,61.38,61.39,111000.0,37.4099,37.4221,37.3795,37.3856,111000.0
2008-06-27 11:55:00,61.4,61.45,61.39,61.45,75600.0,37.3917,37.4221,37.3856,37.4221,75600.0
2008-06-27 12:00:00,61.45,61.48,61.43,61.47,92900.0,37.4221,37.4404,37.4099,37.4343,92900.0
2008-06-27 12:05:00,61.48,61.53,61.44,61.53,134200.0,37.4404,37.4708,37.416,37.4708,134200.0
2008-06-27 12:10:00,61.52,61.53,61.45,61.49,94100.0,37.4647,37.4708,37.4221,37.4465,94100.0
2008-06-27 12:15:00,61.5,61.53,61.47,61.5,146100.0,37.4526,37.4708,37.4343,37.4526,146100.0
2008-06-27 12:20:00,61.5,61.59,61.5,61.59,120700.0,37.4526,37.5074,37.4526,37.5074,120700.0
2008-06-27 12:25:00,61.58,61.6,61.5,61.52,48600.0,37.5013,37.5135,37.4526,37.4647,48600.0
2008-06-27 12:30:00,61.51,61.55,61.47,61.49,84500.0,37.4587,37.483,37.4343,37.4465,84500.0
2008-06-27 12:35:00,61.5,61.5,61.38,61.4,131900.0,37.4526,37.4526,37.3795,37.3917,131900.0
2008-06-27 12:40:00,61.4,61.42,61.35,61.36,129600.0,37.3917,37.4038,37.3612,37.3673,129600.0
2008-06-27 12:45:00,61.36,61.37,61.31,61.34,142800.0,37.3673,37.3734,37.3369,37.3551,142800.0
2008-06-27 12:50:00,61.33,61.34,61.21,61.24,178000.0,37.349,37.3551,37.276,37.2942,178000.0
2008-06-27 12:55:00,61.25,61.3,61.22,61.27,165800.0,37.3003,37.3308,37.282,37.3125,165800.0
2008-06-27 13:00:00,61.26,61.27,61.11,61.14,175000.0,37.3064,37.3125,37.2151,37.2333,175000.0
2008-06-27 13:05:00,61.13,61.19,61.11,61.14,163000.0,37.2272,37.2638,37.2151,37.2333,163000.0
2008-06-27 13:10:00,61.13,61.14,60.94,61.01,345500.0,37.2272,37.2333,37.1115,37.1542,345500.0
2008-06-27 13:15:00,61.0,61.08,61.0,61.03,195900.0,37.1481,37.1968,37.1481,37.1663,195900.0
2008-06-27 13:20:00,61.02,61.13,61.02,61.11,224200.0,37.1602,37.2272,37.1602,37.2151,224200.0
2008-06-27 13:25:00,61.11,61.15,61.02,61.06,290300.0,37.2151,37.2394,37.1602,37.1846,290300.0
2008-06-27 13:30:00,61.07,61.11,61.02,61.07,131500.0,37.1907,37.2151,37.1602,37.1907,131500.0
2008-06-27 13:35:00,61.06,61.07,60.92,60.94,198500.0,37.1846,37.1907,37.0993,37.1115,198500.0
2008-06-27 13:40:00,60.93,60.97,60.85,60.86,191000.0,37.1054,37.1298,37.0567,37.0628,191000.0
2008-06-27 13:45:00,60.86,60.95,60.85,60.95,190600.0,37.0628,37.1176,37.0567,37.1176,190600.0
2008-06-27 13:50:00,60.94,60.97,60.85,60.91,127600.0,37.1115,37.1298,37.0567,37.0933,127600.0
2008-06-27 13:55:00,60.91,61.01,60.89,60.97,116900.0,37.0933,37.1542,37.0811,37.1298,116900.0
2008-06-27 14:00:00,60.97,61.02,60.91,61.0,140300.0,37.1298,37.1602,37.0933,37.1481,140300.0
2008-06-27 14:05:00,61.0,61.03,60.89,60.94,153400.0,37.1481,37.1663,37.0811,37.1115,153400.0
2008-06-27 14:10:00,60.94,60.96,60.9,60.95,115200.0,37.1115,37.1237,37.0872,37.1176,115200.0
2008-06-27 14:15:00,60.95,61.01,60.9,60.93,165500.0,37.1176,37.1542,37.0872,37.1054,165500.0
2008-06-27 14:20:00,60.92,61.01,60.92,61.0,206200.0,37.0993,37.1542,37.0993,37.1481,206200.0
2008-06-27 14:25:00,61.0,61.11,60.95,61.08,267500.0,37.1481,37.2151,37.1176,37.1968,267500.0
2008-06-27 14:30:00,61.08,61.2,61.08,61.1,281400.0,37.1968,37.2699,37.1968,37.209,281400.0
2008-06-27 14:35:00,61.1,61.1,60.97,60.98,110700.0,37.209,37.209,37.1298,37.1359,110700.0
2008-06-27 14:40:00,60.98,60.99,60.81,60.83,245400.0,37.1359,37.142,37.0324,37.0445,245400.0
2008-06-27 14:45:00,60.82,60.85,60.78,60.85,193000.0,37.0385,37.0567,37.0141,37.0567,193000.0
2008-06-27 14:50:00,60.85,60.88,60.8,60.83,191100.0,37.0567,37.075,37.0263,37.0445,191100.0
2008-06-27 14:55:00,60.83,60.89,60.81,60.88,221800.0,37.0445,37.0811,37.0324,37.075,221800.0
2008-06-27 15:00:00,60.88,60.95,60.88,60.88,285500.0,37.075,37.1176,37.075,37.075,285500.0
2008-06-27 15:05:00,60.88,60.89,60.82,60.83,197700.0,37.075,37.0811,37.0385,37.0445,197700.0
2008-06-27 15:10:00,60.83,60.86,60.8,60.83,211700.0,37.0445,37.0628,37.0263,37.0445,211700.0
2008-06-27 15:15:00,60.82,60.83,60.7,60.73,287600.0,37.0385,37.0445,36.9654,36.9836,287600.0
2008-06-27 15:20:00,60.72,60.86,60.7,60.8,255000.0,36.9776,37.0628,36.9654,37.0263,255000.0
2008-06-27 15:25:00,60.81,60.9,60.8,60.84,376000.0,37.0324,37.0872,37.0263,37.0506,376000.0
2008-06-27 15:30:00,60.84,60.86,60.74,60.85,351200.0,37.0506,37.0628,36.9897,37.0567,351200.0
2008-06-27 15:35:00,60.86,61.02,60.85,60.98,375300.0,37.0628,37.1602,37.0567,37.1359,375300.0
2008-06-27 15:40:00,60.97,61.17,60.97,61.09,705800.0,37.1298,37.2516,37.1298,37.2029,705800.0
2008-06-27 15:45:00,61.09,61.16,60.96,60.97,652500.0,37.2029,37.2455,37.1237,37.1298,652500.0
2008-06-27 15:50:00,60.96,60.97,60.78,60.79,1049200.0,37.1237,37.1298,37.0141,37.0202,1049200.0
2008-06-27 15:55:00,60.79,60.83,60.75,60.83,1077000.0,37.0202,37.0445,36.9958,37.0445,1077000.0
2008-06-30 09:30:00,60.69,60.89,60.44,60.55,361200.0,36.9593,37.0811,36.807,36.874,361200.0
2008-06-30 09:35:00,60.55,60.7,60.53,60.64,172700.0,36.874,36.9654,36.8618,36.9288,172700.0
2008-06-30 09:40:00,60.65,60.77,60.52,60.76,167300.0,36.9349,37.008,36.8558,37.0019,167300.0
2008-06-30 09:45:00,60.78,60.84,60.69,60.75,176300.0,37.0141,37.0506,36.9593,36.9958,176300.0
2008-06-30 09:50:00,60.75,60.79,60.66,60.74,203200.0,36.9958,37.0202,36.941,36.9897,203200.0
2008-06-30 09:55:00,60.74,60.78,60.68,60.73,126000.0,36.9897,37.0141,36.9532,36.9836,126000.0
2008-06-30 10:00:00,60.73,60.75,60.53,60.55,198500.0,36.9836,36.9958,36.8618,36.874,198500.0
2008-06-30 10:05:00,60.55,60.62,60.51,60.59,176600.0,36.874,36.9167,36.8497,36.8984,176600.0
2008-06-30 10:10:00,60.59,60.71,60.56,60.67,152400.0,36.8984,36.9715,36.8801,36.9471,152400.0
2008-06-30 10:15:00,60.67,60.85,60.64,60.84,183000.0,36.9471,37.0567,36.9288,37.0506,183000.0
2008-06-30 10:20:00,60.84,60.9,60.75,60.79,211000.0,37.0506,37.0872,36.9958,37.0202,211000.0
2008-06-30 10:25:00,60.78,60.82,60.74,60.79,266600.0,37.0141,37.0385,36.9897,37.0202,266600.0
2008-06-30 10:30:00,60.79,60.9,60.78,60.78,170400.0,37.0202,37.0872,37.0141,37.0141,170400.0
2008-06-30 10:35:00,60.78,60.86,60.75,60.84,115100.0,37.0141,37.0628,36.9958,37.0506,115100.0
2008-06-30 10:40:00,60.84,60.86,60.75,60.77,73400.0,37.0506,37.0628,36.9958,37.008,73400.0
2008-06-30 10:45:00,60.77,60.87,60.71,60.86,116800.0,37.008,37.0689,36.9715,37.0628,116800.0
2008-06-30 10:50:00,60.87,60.93,60.86,60.92,106100.0,37.0689,37.1054,37.0628,37.0993,106100.0
2008-06-30 10:55:00,60.93,61.08,60.92,61.05,158000.0,37.1054,37.1968,37.0993,37.1785,158000.0
2008-06-30 11:00:00,61.05,61.08,61.01,61.07,107600.0,37.1785,37.1968,37.1542,37.1907,107600.0
2008-06-30 11:05:00,61.07,61.07,61.01,61.02,83500.0,37.1907,37.1907,37.1542,37.1602,83500.0
2008-06-30 11:10:00,61.02,61.12,60.98,61.09,137500.0,37.1602,37.2211,37.1359,37.2029,137500.0
2008-06-30 11:15:00,61.1,61.16,61.08,61.16,108200.0,37.209,37.2455,37.1968,37.2455,108200.0
2008-06-30 11:20:00,61.16,61.24,61.1,61.22,133600.0,37.2455,37.2942,37.209,37.282,133600.0
2008-06-30 11:25:00,61.22,61.33,61.21,61.33,137400.0,37.282,37.349,37.276,37.349,137400.0
2008-06-30 11:30:00,61.33,61.34,61.2,61.33,229600.0,37.349,37.3551,37.2699,37.349,229600.0
2008-06-30 11:35:00,61.33,61.36,61.2,61.22,155100.0,37.349,37.3673,37.2699,37.282,155100.0
2008-06-30 11:40:00,61.23,61.29,61.22,61.23,112000.0,37.2881,37.3247,37.282,37.2881,112000.0
2008-06-30 11:45:00,61.23,61.28,61.09,61.1,191600.0,37.2881,37.3186,37.2029,37.209,191600.0
2008-06-30 11:50:00,61.1,61.17,61.09,61.14,87900.0,37.209,37.2516,37.2029,37.2333,87900.0
2008-06-30 11:55:00,61.14,61.29,61.14,61.24,115300.0,37.2333,37.3247,37.2333,37.2942,115300.0
2008-06-30 12:00:00,61.24,61.26,61.13,61.14,84100.0,37.2942,37.3064,37.2272,37.2333,84100.0
2008-06-30 12:05:00,61.14,61.16,61.08,61.16,87200.0,37.2333,37.2455,37.1968,37.2455,87200.0
2008-06-30 12:10:00,61.15,61.19,61.14,61.15,125400.0,37.2394,37.2638,37.2333,37.2394,125400.0
2008-06-30 12:15:00,61.16,61.2,61.15,61.19,84300.0,37.2455,37.2699,37.2394,37.2638,84300.0
2008-06-30 12:20:00,61.19,61.19,61.1,61.12,105800.0,37.2638,37.2638,37.209,37.2211,105800.0
2008-06-30 12:25:00,61.12,61.14,61.1,61.1,87800.0,37.2211,37.2333,37.209,37.209,87800.0
2008-06-30 12:30:00,61.1,61.12,60.96,61.01,133800.0,37.209,37.2211,37.1237,37.1542,133800.0
2008-06-30 12:35:00,61.01,61.02,60.88,60.93,94100.0,37.1542,37.1602,37.075,37.1054,94100.0
2008-06-30 12:40:00,60.93,61.0,60.93,60.99,61400.0,37.1054,37.1481,37.1054,37.142,61400.0
2008-06-30 12:45:00,61.0,61.1,60.99,61.08,80900.0,37.1481,37.209,37.142,37.1968,80900.0
2008-06-30 12:50:00,61.08,61.1,60.99,61.0,86100.0,37.1968,37.209,37.142,37.1481,86100.0
2008-06-30 12:55:00,60.99,61.0,60.93,60.94,105900.0,37.142,37.1481,37.1054,37.1115,105900.0
2008-06-30 13:00:00,60.95,60.99,60.92,60.99,135600.0,37.1176,37.142,37.0993,37.142,135600.0
2008-06-30 13:05:00,60.99,61.0,60.94,60.97,88100.0,37.142,37.1481,37.1115,37.1298,88100.0
2008-06-30 13:10:00,60.96,61.2,60.95,61.0,107300.0,37.1237,37.2699,37.1176,37.1481,107300.0
2008-06-30 13:15:00,61.0,61.07,60.99,61.06,77100.0,37.1481,37.1907,37.142,37.1846,77100.0
2008-06-30 13:20:00,61.07,61.18,61.04,61.07,129700.0,37.1907,37.2577,37.1724,37.1907,129700.0
2008-06-30 13:25:00,61.07,61.08,61.01,61.01,100300.0,37.1907,37.1968,37.1542,37.1542,100300.0
2008-06-30 13:30:00,61.01,61.03,60.99,61.0,87500.0,37.1542,37.1663,37.142,37.1481,87500.0
2008-06-30 13:35:00,60.99,61.04,60.99,61.01,141800.0,37.142,37.1724,37.142,37.1542,141800.0
2008-06-30 13:40:00,61.01,61.02,60.95,61.0,112600.0,37.1542,37.1602,37.1176,37.1481,112600.0
2008-06-30 13:45:00,61.0,61.01,60.92,60.99,91400.0,37.1481,37.1542,37.0993,37.142,91400.0
2008-06-30 13:50:00,60.99,61.03,60.97,61.01,148900.0,37.142,37.1663,37.1298,37.1542,148900.0
2008-06-30 13:55:00,61.01,61.04,60.99,61.03,205100.0,37.1542,37.1724,37.142,37.1663,205100.0
2008-06-30 14:00:00,61.03,61.1,60.98,61.06,219400.0,37.1663,37.209,37.1359,37.1846,219400.0
2008-06-30 14:05:00,61.06,61.09,60.97,61.05,135600.0,37.1846,37.2029,37.1298,37.1785,135600.0
2008-06-30 14:10:00,61.05,61.06,60.97,60.98,136800.0,37.1785,37.1846,37.1298,37.1359,136800.0
2008-06-30 14:15:00,60.98,61.0,60.94,60.96,103200.0,37.1359,37.1481,37.1115,37.1237,103200.0
2008-06-30 14:20:00,60.96,61.05,60.96,61.03,112300.0,37.1237,37.1785,37.1237,37.1663,112300.0
2008-06-30 14:25:00,61.02,61.07,61.02,61.05,93900.0,37.1602,37.1907,37.1602,37.1785,93900.0
2008-06-30 14:30:00,61.06,61.09,61.03,61.06,166400.0,37.1846,37.2029,37.1663,37.1846,166400.0
2008-06-30 14:35:00,61.05,61.06,61.0,61.0,116100.0,37.1785,37.1846,37.1481,37.1481,116100.0
2008-06-30 14:40:00,61.01,61.02,60.96,61.0,113200.0,37.1542,37.1602,37.1237,37.1481,113200.0
2008-06-30 14:45:00,61.0,61.02,60.97,61.0,165100.0,37.1481,37.1602,37.1298,37.1481,165100.0
2008-06-30 14:50:00,61.0,61.04,60.95,61.0,127800.0,37.1481,37.1724,37.1176,37.1481,127800.0
2008-06-30 14:55:00,60.99,61.01,60.95,60.95,94800.0,37.142,37.1542,37.1176,37.1176,94800.0
2008-06-30 15:00:00,60.96,61.01,60.96,60.97,96800.0,37.1237,37.1542,37.1237,37.1298,96800.0
2008-06-30 15:05:00,60.98,60.99,60.96,60.98,123300.0,37.1359,37.142,37.1237,37.1359,123300.0
2008-06-30 15:10:00,60.97,61.02,60.96,60.99,135000.0,37.1298,37.1602,37.1237,37.142,135000.0
2008-06-30 15:15:00,60.98,60.99,60.92,60.96,140700.0,37.1359,37.142,37.0993,37.1237,140700.0
2008-06-30 15:20:00,60.97,61.01,60.94,61.01,108200.0,37.1298,37.1542,37.1115,37.1542,108200.0
2008-06-30 15:25:00,61.01,61.03,60.99,61.03,115400.0,37.1542,37.1663,37.142,37.1663,115400.0
2008-06-30 15:30:00,61.03,61.03,60.93,60.94,245500.0,37.1663,37.1663,37.1054,37.1115,245500.0
2008-06-30 15:35:00,60.94,61.07,60.94,61.06,187500.0,37.1115,37.1907,37.1115,37.1846,187500.0
2008-06-30 15:40:00,61.06,61.14,61.05,61.05,326900.0,37.1846,37.2333,37.1785,37.1785,326900.0
2008-06-30 15:45:00,61.06,61.07,60.89,60.91,378900.0,37.1846,37.1907,37.0811,37.0933,378900.0
2008-06-30 15:50:00,60.91,60.97,60.84,60.84,467100.0,37.0933,37.1298,37.0506,37.0506,467100.0
2008-06-30 15:55:00,60.85,60.85,60.71,60.76,793400.0,37.0567,37.0567,36.9715,37.0019,793400.0
2008-07-01 09:30:00,60.55,60.59,60.06,60.06,414500.0,36.874,36.8984,36.5756,36.5756,414500.0
2008-07-01 09:35:00,60.09,60.48,60.05,60.46,322400.0,36.5939,36.8314,36.5695,36.8192,322400.0
2008-07-01 09:40:00,60.47,60.78,60.42,60.76,230500.0,36.8253,37.0141,36.7949,37.0019,230500.0
2008-07-01 09:45:00,60.77,60.84,60.31,60.83,213100.0,37.008,37.0506,36.7279,37.0445,213100.0
2008-07-01 09:50:00,60.83,60.89,60.67,60.87,171600.0,37.0445,37.0811,36.9471,37.0689,171600.0
2008-07-01 09:55:00,60.87,60.99,60.67,60.94,163400.0,37.0689,37.142,36.9471,37.1115,163400.0
2008-07-01 10:00:00,60.93,61.26,60.91,61.05,417600.0,37.1054,37.3064,37.0933,37.1785,417600.0
2008-07-01 10:05:00,61.06,61.12,60.93,61.05,191200.0,37.1846,37.2211,37.1054,37.1785,191200.0
2008-07-01 10:10:00,61.05,61.06,60.88,60.88,149000.0,37.1785,37.1846,37.075,37.075,149000.0
2008-07-01 10:15:00,60.88,61.1,60.85,60.99,166100.0,37.075,37.209,37.0567,37.142,166100.0
2008-07-01 10:20:00,60.99,61.16,60.96,61.1,143700.0,37.142,37.2455,37.1237,37.209,143700.0
2008-07-01 10:25:00,61.1,61.24,61.0,61.18,184800.0,37.209,37.2942,37.1481,37.2577,184800.0
2008-07-01 10:30:00,61.18,61.34,61.09,61.34,235500.0,37.2577,37.3551,37.2029,37.3551,235500.0
2008-07-01 10:35:00,61.34,61.35,61.17,61.31,230900.0,37.3551,37.3612,37.2516,37.3369,230900.0
2008-07-01 10:40:00,61.31,61.31,61.06,61.14,213200.0,37.3369,37.3369,37.1846,37.2333,213200.0
2008-07-01 10:45:00,61.13,61.3,61.07,61.24,271100.0,37.2272,37.3308,37.1907,37.2942,271100.0
2008-07-01 10:50:00,61.25,61.27,61.11,61.17,156000.0,37.3003,37.3125,37.2151,37.2516,156000.0
2008-07-01 10:55:00,61.18,61.33,61.11,61.32,197500.0,37.2577,37.349,37.2151,37.3429,197500.0
2008-07-01 11:00:00,61.32,61.42,61.22,61.26,192500.0,37.3429,37.4038,37.282,37.3064,192500.0
2008-07-01 11:05:00,61.26,61.36,61.24,61.32,134800.0,37.3064,37.3673,37.2942,37.3429,134800.0
2008-07-01 11:10:00,61.32,61.42,61.31,61.42,107700.0,37.3429,37.4038,37.3369,37.4038,107700.0
2008-07-01 11:15:00,61.43,61.45,61.29,61.41,194300.0,37.4099,37.4221,37.3247,37.3978,194300.0
2008-07-01 11:20:00,61.4,61.48,61.35,61.44,159300.0,37.3917,37.4404,37.3612,37.416,159300.0
2008-07-01 11:25:00,61.43,61.51,61.4,61.51,141200.0,37.4099,37.4587,37.3917,37.4587,141200.0
2008-07-01 11:30:00,61.51,61.52,61.38,61.39,141800.0,37.4587,37.4647,37.3795,37.3856,141800.0
2008-07-01 11:35:00,61.38,61.39,61.31,61.39,146100.0,37.3795,37.3856,37.3369,37.3856,146100.0
2008-07-01 11:40:00,61.4,61.53,61.39,61.47,190600.0,37.3917,37.4708,37.3856,37.4343,190600.0
2008-07-01 11:45:00,61.47,61.57,61.45,61.53,118900.0,37.4343,37.4952,37.4221,37.4708,118900.0
2008-07-01 11:50:00,61.53,61.57,61.47,61.55,135100.0,37.4708,37.4952,37.4343,37.483,135100.0
2008-07-01 11:55:00,61.55,61.57,61.44,61.56,173900.0,37.483,37.4952,37.416,37.4891,173900.0
2008-07-01 12:00:00,61.57,61.58,61.48,61.56,160600.0,37.4952,37.5013,37.4404,37.4891,160600.0
2008-07-01 12:05:00,61.56,61.56,61.49,61.49,144600.0,37.4891,37.4891,37.4465,37.4465,144600.0
2008-07-01 12:10:00,61.49,61.49,61.39,61.41,228100.0,37.4465,37.4465,37.3856,37.3978,228100.0
2008-07-01 12:15:00,61.4,61.41,61.31,61.37,267400.0,37.3917,37.3978,37.3369,37.3734,267400.0
2008-07-01 12:20:00,61.38,61.38,61.24,61.29,184300.0,37.3795,37.3795,37.2942,37.3247,184300.0
2008-07-01 12:25:00,61.29,61.32,61.16,61.21,193400.0,37.3247,37.3429,37.2455,37.276,193400.0
2008-07-01 12:30:00,61.2,61.22,61.14,61.17,169900.0,37.2699,37.282,37.2333,37.2516,169900.0
2008-07-01 12:35:00,61.18,61.28,61.15,61.25,118300.0,37.2577,37.3186,37.2394,37.3003,118300.0
2008-07-01 12:40:00,61.24,61.25,61.14,61.19,146900.0,37.2942,37.3003,37.2333,37.2638,146900.0
2008-07-01 12:45:00,61.2,61.29,61.2,61.28,132700.0,37.2699,37.3247,37.2699,37.3186,132700.0
2008-07-01 12:50:00,61.29,61.3,61.16,61.26,131700.0,37.3247,37.3308,37.2455,37.3064,131700.0
2008-07-01 12:55:00,61.25,61.3,61.21,61.24,112800.0,37.3003,37.3308,37.276,37.2942,112800.0
2008-07-01 13:00:00,61.24,61.28,61.2,61.28,127700.0,37.2942,37.3186,37.2699,37.3186,127700.0
2008-07-01 13:05:00,61.27,61.27,61.11,61.11,154100.0,37.3125,37.3125,37.2151,37.2151,154100.0
2008-07-01 13:10:00,61.11,61.17,61.03,61.13,227800.0,37.2151,37.2516,37.1663,37.2272,227800.0
2008-07-01 13:15:00,61.14,61.2,61.11,61.15,115300.0,37.2333,37.2699,37.2151,37.2394,115300.0
2008-07-01 13:20:00,61.14,61.27,61.14,61.2,133900.0,37.2333,37.3125,37.2333,37.2699,133900.0
2008-07-01 13:25:00,61.21,61.26,61.12,61.25,99400.0,37.276,37.3064,37.2211,37.3003,99400.0
2008-07-01 13:30:00,61.26,61.26,61.14,61.23,113800.0,37.3064,37.3064,37.2333,37.2881,113800.0
2008-07-01 13:35:00,61.22,61.23,61.12,61.15,155500.0,37.282,37.2881,37.2211,37.2394,155500.0
2008-07-01 13:40:00,61.14,61.23,61.1,61.19,192000.0,37.2333,37.2881,37.209,37.2638,192000.0
2008-07-01 13:45:00,61.18,61.35,61.18,61.34,233000.0,37.2577,37.3612,37.2577,37.3551,233000.0
2008-07-01 13:50:00,61.34,61.46,61.3,61.37,232700.0,37.3551,37.4282,37.3308,37.3734,232700.0
2008-07-01 13:55:00,61.37,61.49,61.31,61.33,221500.0,37.3734,37.4465,37.3369,37.349,221500.0
2008-07-01 14:00:00,61.33,61.46,61.31,61.41,228400.0,37.349,37.4282,37.3369,37.3978,228400.0
2008-07-01 14:05:00,61.4,61.49,61.4,61.43,229400.0,37.3917,37.4465,37.3917,37.4099,229400.0
2008-07-01 14:10:00,61.43,61.65,61.41,61.57,316500.0,37.4099,37.5439,37.3978,37.4952,316500.0
2008-07-01 14:15:00,61.58,61.64,61.54,61.62,217900.0,37.5013,37.5378,37.4769,37.5256,217900.0
2008-07-01 14:20:00,61.6,61.71,61.6,61.7,263100.0,37.5135,37.5804,37.5135,37.5744,263100.0
2008-07-01 14:25:00,61.7,61.7,61.5,61.5,383000.0,37.5744,37.5744,37.4526,37.4526,383000.0
2008-07-01 14:30:00,61.5,61.56,61.47,61.5,190400.0,37.4526,37.4891,37.4343,37.4526,190400.0
2008-07-01 14:35:00,61.49,61.57,61.41,61.53,300000.0,37.4465,37.4952,37.3978,37.4708,300000.0
2008-07-01 14:40:00,61.53,61.74,61.53,61.74,319700.0,37.4708,37.5987,37.4708,37.5987,319700.0
2008-07-01 14:45:00,61.74,61.85,61.64,61.67,356700.0,37.5987,37.6657,37.5378,37.5561,356700.0
2008-07-01 14:50:00,61.67,61.74,61.59,61.69,213900.0,37.5561,37.5987,37.5074,37.5683,213900.0
2008-07-01 14:55:00,61.69,61.7,61.59,61.62,175900.0,37.5683,37.5744,37.5074,37.5256,175900.0
2008-07-01 15:00:00,61.61,61.78,61.57,61.78,295600.0,37.5195,37.6231,37.4952,37.6231,295600.0
2008-07-01 15:05:00,61.78,61.87,61.67,61.87,414100.0,37.6231,37.6779,37.5561,37.6779,414100.0
2008-07-01 15:10:00,61.87,61.91,61.73,61.78,308100.0,37.6779,37.7022,37.5926,37.6231,308100.0
2008-07-01 15:15:00,61.78,61.84,61.71,61.75,438600.0,37.6231,37.6596,37.5804,37.6048,438600.0
2008-07-01 15:20:00,61.75,61.85,61.67,61.82,901300.0,37.6048,37.6657,37.5561,37.6474,901300.0
2008-07-01 15:25:00,61.82,61.88,61.79,61.83,506500.0,37.6474,37.684,37.6292,37.6535,506500.0
2008-07-01 15:30:00,61.82,61.92,61.79,61.89,244100.0,37.6474,37.7083,37.6292,37.6901,244100.0
2008-07-01 15:35:00,61.88,62.01,61.87,62.0,265500.0,37.684,37.7631,37.6779,37.7571,265500.0
2008-07-01 15:40:00,62.0,62.0,61.88,61.89,343600.0,37.7571,37.7571,37.684,37.6901,343600.0
2008-07-01 15:45:00,61.89,61.9,61.78,61.89,488300.0,37.6901,37.6962,37.6231,37.6901,488300.0
2008-07-01 15:50:00,61.89,61.92,61.84,61.9,378600.0,37.6901,37.7083,37.6596,37.6962,378600.0
2008-07-01 15:55:00,61.9,61.98,61.8,61.92,543400.0,37.6962,37.7449,37.6353,37.7083,543400.0
2008-07-02 09:30:00,61.95,62.12,61.65,61.71,497600.0,37.7266,37.8301,37.5439,37.5804,497600.0
2008-07-02 09:35:00,61.7,61.85,61.67,61.77,320300.0,37.5744,37.6657,37.5561,37.617,320300.0
2008-07-02 09:40:00,61.77,62.05,61.76,62.0,254600.0,37.617,37.7875,37.6109,37.7571,254600.0
2008-07-02 09:45:00,62.0,62.05,61.88,61.89,258000.0,37.7571,37.7875,37.684,37.6901,258000.0
2008-07-02 09:50:00,61.89,61.98,61.81,61.93,213700.0,37.6901,37.7449,37.6413,37.7144,213700.0
2008-07-02 09:55:00,61.93,61.99,61.82,61.98,215000.0,37.7144,37.751,37.6474,37.7449,215000.0
2008-07-02 10:00:00,61.97,62.05,61.84,61.9,288300.0,37.7388,37.7875,37.6596,37.6962,288300.0
2008-07-02 10:05:00,61.88,61.94,61.82,61.88,214800.0,37.684,37.7205,37.6474,37.684,214800.0
2008-07-02 10:10:00,61.87,61.97,61.85,61.91,215800.0,37.6779,37.7388,37.6657,37.7022,215800.0
2008-07-02 10:15:00,61.92,62.05,61.9,62.03,308300.0,37.7083,37.7875,37.6962,37.7753,308300.0
2008-07-02 10:20:00,62.03,62.16,61.99,62.13,213100.0,37.7753,37.8545,37.751,37.8362,213100.0
2008-07-02 10:25:00,62.13,62.22,62.08,62.22,276500.0,37.8362,37.891,37.8058,37.891,276500.0
2008-07-02 10:30:00,62.22,62.33,62.2,62.31,236100.0,37.891,37.958,37.8788,37.9458,236100.0
2008-07-02 10:35:00,62.3,62.4,62.2,62.28,304400.0,37.9397,38.0006,37.8788,37.9276,304400.0
2008-07-02 10:40:00,62.27,62.4,62.23,62.38,210200.0,37.9215,38.0006,37.8971,37.9885,210200.0
2008-07-02 10:45:00,62.38,62.4,62.29,62.36,152100.0,37.9885,38.0006,37.9337,37.9763,152100.0
2008-07-02 10:50:00,62.37,62.45,62.29,62.44,130400.0,37.9824,38.0311,37.9337,38.025,130400.0
2008-07-02 10:55:00,62.44,62.53,62.42,62.48,174200.0,38.025,38.0798,38.0128,38.0494,174200.0
2008-07-02 11:00:00,62.48,62.52,62.28,62.35,193800.0,38.0494,38.0737,37.9276,37.9702,193800.0
2008-07-02 11:05:00,62.35,62.4,62.24,62.38,172500.0,37.9702,38.0006,37.9032,37.9885,172500.0
2008-07-02 11:10:00,62.38,62.5,62.33,62.48,123700.0,37.9885,38.0615,37.958,38.0494,123700.0
2008-07-02 11:15:00,62.47,62.53,62.46,62.51,126500.0,38.0433,38.0798,38.0372,38.0676,126500.0
2008-07-02 11:20:00,62.5,62.53,62.38,62.49,172300.0,38.0615,38.0798,37.9885,38.0555,172300.0
2008-07-02 11:25:00,62.48,62.49,62.42,62.48,155700.0,38.0494,38.0555,38.0128,38.0494,155700.0
2008-07-02 11:30:00,62.48,62.51,62.37,62.49,223500.0,38.0494,38.0676,37.9824,38.0555,223500.0
2008-07-02 11:35:00,62.49,62.51,62.42,62.47,176000.0,38.0555,38.0676,38.0128,38.0433,176000.0
2008-07-02 11:40:00,62.47,62.57,62.41,62.48,155500.0,38.0433,38.1042,38.0067,38.0494,155500.0
2008-07-02 11:45:00,62.47,62.5,62.39,62.48,126600.0,38.0433,38.0615,37.9946,38.0494,126600.0
2008-07-02 11:50:00,62.49,62.49,62.42,62.45,161900.0,38.0555,38.0555,38.0128,38.0311,161900.0
2008-07-02 11:55:00,62.45,62.5,62.43,62.48,133700.0,38.0311,38.0615,38.0189,38.0494,133700.0
2008-07-02 12:00:00,62.49,62.5,62.46,62.49,119500.0,38.0555,38.0615,38.0372,38.0555,119500.0
2008-07-02 12:05:00,62.49,62.5,62.41,62.45,157500.0,38.0555,38.0615,38.0067,38.0311,157500.0
2008-07-02 12:10:00,62.45,62.5,62.39,62.47,110500.0,38.0311,38.0615,37.9946,38.0433,110500.0
2008-07-02 12:15:00,62.47,62.48,62.42,62.45,113500.0,38.0433,38.0494,38.0128,38.0311,113500.0
2008-07-02 12:20:00,62.45,62.48,62.39,62.44,133500.0,38.0311,38.0494,37.9946,38.025,133500.0
2008-07-02 12:25:00,62.44,62.46,62.33,62.43,246300.0,38.025,38.0372,37.958,38.0189,246300.0
2008-07-02 12:30:00,62.43,62.49,62.39,62.46,145200.0,38.0189,38.0555,37.9946,38.0372,145200.0
2008-07-02 12:35:00,62.46,62.48,62.38,62.46,176800.0,38.0372,38.0494,37.9885,38.0372,176800.0
2008-07-02 12:40:00,62.46,62.47,62.43,62.45,97500.0,38.0372,38.0433,38.0189,38.0311,97500.0
2008-07-02 12:45:00,62.45,62.45,62.36,62.44,84700.0,38.0311,38.0311,37.9763,38.025,84700.0
2008-07-02 12:50:00,62.43,62.51,62.43,62.5,125500.0,38.0189,38.0676,38.0189,38.0615,125500.0
2008-07-02 12:55:00,62.49,62.57,62.49,62.54,203200.0,38.0555,38.1042,38.0555,38.0859,203200.0
2008-07-02 13:00:00,62.55,62.58,62.5,62.54,193100.0,38.092,38.1103,38.0615,38.0859,193100.0
2008-07-02 13:05:00,62.54,62.58,62.47,62.49,132100.0,38.0859,38.1103,38.0433,38.0555,132100.0
2008-07-02 13:10:00,62.48,62.5,62.43,62.48,144600.0,38.0494,38.0615,38.0189,38.0494,144600.0
2008-07-02 13:15:00,62.46,62.5,62.4,62.49,163200.0,38.0372,38.0615,38.0006,38.0555,163200.0
2008-07-02 13:20:00,62.49,62.53,62.47,62.53,162500.0,38.0555,38.0798,38.0433,38.0798,162500.0
2008-07-02 13:25:00,62.53,62.57,62.48,62.54,130100.0,38.0798,38.1042,38.0494,38.0859,130100.0
2008-07-02 13:30:00,62.55,62.57,62.49,62.54,119700.0,38.092,38.1042,38.0555,38.0859,119700.0
2008-07-02 13:35:00,62.54,62.55,62.51,62.52,101100.0,38.0859,38.092,38.0676,38.0737,101100.0
2008-07-02 13:40:00,62.52,62.54,62.46,62.51,150200.0,38.0737,38.0859,38.0372,38.0676,150200.0
2008-07-02 13:45:00,62.5,62.58,62.45,62.56,259300.0,38.0615,38.1103,38.0311,38.0981,259300.0
2008-07-02 13:50:00,62.56,62.63,62.5,62.63,241600.0,38.0981,38.1407,38.0615,38.1407,241600.0
2008-07-02 13:55:00,62.63,62.71,62.58,62.7,265200.0,38.1407,38.1894,38.1103,38.1833,265200.0
2008-07-02 14:00:00,62.71,62.74,62.66,62.7,231200.0,38.1894,38.2077,38.159,38.1833,231200.0
2008-07-02 14:05:00,62.7,62.75,62.62,62.71,214200.0,38.1833,38.2138,38.1346,38.1894,214200.0
2008-07-02 14:10:00,62.71,62.75,62.66,62.7,207500.0,38.1894,38.2138,38.159,38.1833,207500.0
2008-07-02 14:15:00,62.71,62.75,62.66,62.7,168400.0,38.1894,38.2138,38.159,38.1833,168400.0
2008-07-02 14:20:00,62.69,62.72,62.64,62.67,302000.0,38.1773,38.1955,38.1468,38.1651,302000.0
2008-07-02 14:25:00,62.67,62.68,62.56,62.58,250400.0,38.1651,38.1712,38.0981,38.1103,250400.0
2008-07-02 14:30:00,62.57,62.67,62.55,62.64,211600.0,38.1042,38.1651,38.092,38.1468,211600.0
2008-07-02 14:35:00,62.63,62.64,62.53,62.57,298600.0,38.1407,38.1468,38.0798,38.1042,298600.0
2008-07-02 14:40:00,62.57,62.64,62.52,62.61,189000.0,38.1042,38.1468,38.0737,38.1285,189000.0
2008-07-02 14:45:00,62.61,62.72,62.6,62.67,143200.0,38.1285,38.1955,38.1224,38.1651,143200.0
2008-07-02 14:50:00,62.66,62.72,62.64,62.71,182800.0,38.159,38.1955,38.1468,38.1894,182800.0
2008-07-02 14:55:00,62.71,62.71,62.62,62.69,253000.0,38.1894,38.1894,38.1346,38.1773,253000.0
2008-07-02 15:00:00,62.68,62.7,62.61,62.67,210700.0,38.1712,38.1833,38.1285,38.1651,210700.0
2008-07-02 15:05:00,62.67,62.74,62.63,62.7,358900.0,38.1651,38.2077,38.1407,38.1833,358900.0
2008-07-02 15:10:00,62.7,62.84,62.67,62.81,329500.0,38.1833,38.2686,38.1651,38.2503,329500.0
2008-07-02 15:15:00,62.81,62.94,62.8,62.86,419200.0,38.2503,38.3295,38.2442,38.2808,419200.0
2008-07-02 15:20:00,62.87,62.9,62.78,62.78,391600.0,38.2869,38.3051,38.2321,38.2321,391600.0
2008-07-02 15:25:00,62.78,62.83,62.74,62.8,243500.0,38.2321,38.2625,38.2077,38.2442,243500.0
2008-07-02 15:30:00,62.8,62.83,62.72,62.78,340900.0,38.2442,38.2625,38.1955,38.2321,340900.0
2008-07-02 15:35:00,62.77,62.8,62.68,62.79,365200.0,38.226,38.2442,38.1712,38.2382,365200.0
2008-07-02 15:40:00,62.8,62.8,62.68,62.74,388500.0,38.2442,38.2442,38.1712,38.2077,388500.0
2008-07-02 15:45:00,62.74,62.78,62.69,62.7,527900.0,38.2077,38.2321,38.1773,38.1833,527900.0
2008-07-02 15:50:00,62.69,62.73,62.65,62.68,597000.0,38.1773,38.2016,38.1529,38.1712,597000.0
2008-07-02 15:55:00,62.68,62.72,62.65,62.7,552500.0,38.1712,38.1955,38.1529,38.1833,552500.0
2008-07-03 08:35:00,62.7,62.7,62.7,62.7,100.0,38.1833,38.1833,38.1833,38.1833,100.0
2008-07-03 08:40:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 08:45:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 08:50:00,62.7,62.7,62.7,62.7,200.0,38.1833,38.1833,38.1833,38.1833,200.0
2008-07-03 08:55:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 09:00:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 09:05:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 09:10:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 09:15:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 09:20:00,62.7,62.7,62.7,62.7,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2008-07-03 09:25:00,62.7,62.7,62.24,62.5,3800.0,38.1833,38.1833,37.9032,38.0615,3800.0
2008-07-03 09:30:00,62.7,63.31,62.69,63.24,403200.0,38.1833,38.5548,38.1773,38.5122,403200.0
2008-07-03 09:35:00,63.26,63.26,62.86,63.2,198300.0,38.5244,38.5244,38.2808,38.4878,198300.0
2008-07-03 09:40:00,63.19,63.33,63.07,63.22,269300.0,38.4817,38.567,38.4087,38.5,269300.0
2008-07-03 09:45:00,63.23,63.35,62.98,63.23,316500.0,38.5061,38.5792,38.3539,38.5061,316500.0
2008-07-03 09:50:00,63.22,63.35,63.1,63.2,281300.0,38.5,38.5792,38.4269,38.4878,281300.0
2008-07-03 09:55:00,63.2,63.58,63.2,63.44,319700.0,38.4878,38.7192,38.4878,38.634,319700.0
2008-07-03 10:00:00,63.45,63.47,63.18,63.35,379100.0,38.6401,38.6523,38.4757,38.5792,379100.0
2008-07-03 10:05:00,63.36,63.54,63.28,63.45,348500.0,38.5853,38.6949,38.5366,38.6401,348500.0
2008-07-03 10:10:00,63.44,63.44,63.26,63.34,260600.0,38.634,38.634,38.5244,38.5731,260600.0
2008-07-03 10:15:00,63.33,63.46,63.25,63.39,258800.0,38.567,38.6462,38.5183,38.6035,258800.0
2008-07-03 10:20:00,63.4,63.49,63.28,63.43,216100.0,38.6096,38.6644,38.5366,38.6279,216100.0
2008-07-03 10:25:00,63.43,63.55,63.35,63.46,235600.0,38.6279,38.701,38.5792,38.6462,235600.0
2008-07-03 10:30:00,63.46,63.53,63.39,63.48,296000.0,38.6462,38.6888,38.6035,38.6584,296000.0
2008-07-03 10:35:00,63.49,63.57,63.45,63.46,357800.0,38.6644,38.7132,38.6401,38.6462,357800.0
2008-07-03 10:40:00,63.47,63.64,63.41,63.62,258800.0,38.6523,38.7558,38.6157,38.7436,258800.0
2008-07-03 10:45:00,63.62,63.79,63.46,63.57,291600.0,38.7436,38.8471,38.6462,38.7132,291600.0
2008-07-03 10:50:00,63.57,63.66,63.42,63.63,243800.0,38.7132,38.768,38.6218,38.7497,243800.0
2008-07-03 10:55:00,63.61,63.66,63.43,63.55,211800.0,38.7375,38.768,38.6279,38.701,211800.0
2008-07-03 11:00:00,63.54,63.68,63.48,63.61,258700.0,38.6949,38.7801,38.6584,38.7375,258700.0
2008-07-03 11:05:00,63.61,63.78,63.51,63.74,238600.0,38.7375,38.841,38.6766,38.8167,238600.0
2008-07-03 11:10:00,63.73,63.84,63.69,63.74,358000.0,38.8106,38.8776,38.7862,38.8167,358000.0
2008-07-03 11:15:00,63.75,63.78,63.68,63.74,244900.0,38.8228,38.841,38.7801,38.8167,244900.0
2008-07-03 11:20:00,63.74,63.82,63.57,63.71,237400.0,38.8167,38.8654,38.7132,38.7984,237400.0
2008-07-03 11:25:00,63.71,63.81,63.68,63.8,258900.0,38.7984,38.8593,38.7801,38.8532,258900.0
2008-07-03 11:30:00,63.8,63.82,63.65,63.71,261100.0,38.8532,38.8654,38.7619,38.7984,261100.0
2008-07-03 11:35:00,63.72,63.8,63.7,63.72,125300.0,38.8045,38.8532,38.7923,38.8045,125300.0
2008-07-03 11:40:00,63.73,63.73,63.65,63.69,164100.0,38.8106,38.8106,38.7619,38.7862,164100.0
2008-07-03 11:45:00,63.68,63.78,63.67,63.75,159800.0,38.7801,38.841,38.7741,38.8228,159800.0
2008-07-03 11:50:00,63.74,63.81,63.73,63.81,143500.0,38.8167,38.8593,38.8106,38.8593,143500.0
2008-07-03 11:55:00,63.81,63.85,63.77,63.85,161600.0,38.8593,38.8837,38.835,38.8837,161600.0
2008-07-03 12:00:00,63.84,63.89,63.81,63.84,190300.0,38.8776,38.908,38.8593,38.8776,190300.0
2008-07-03 12:05:00,63.85,63.85,63.68,63.73,203700.0,38.8837,38.8837,38.7801,38.8106,203700.0
2008-07-03 12:10:00,63.73,63.78,63.72,63.74,199400.0,38.8106,38.841,38.8045,38.8167,199400.0
2008-07-03 12:15:00,63.73,63.79,63.72,63.79,133700.0,38.8106,38.8471,38.8045,38.8471,133700.0
2008-07-03 12:20:00,63.79,63.85,63.78,63.82,176900.0,38.8471,38.8837,38.841,38.8654,176900.0
2008-07-03 12:25:00,63.82,63.84,63.78,63.83,156000.0,38.8654,38.8776,38.841,38.8715,156000.0
2008-07-03 12:30:00,63.83,63.83,63.66,63.69,230400.0,38.8715,38.8715,38.768,38.7862,230400.0
2008-07-03 12:35:00,63.68,63.74,63.65,63.73,280500.0,38.7801,38.8167,38.7619,38.8106,280500.0
2008-07-03 12:40:00,63.73,63.78,63.67,63.67,502400.0,38.8106,38.841,38.7741,38.7741,502400.0
2008-07-03 12:45:00,63.67,63.74,63.66,63.69,372400.0,38.7741,38.8167,38.768,38.7862,372400.0
2008-07-03 12:50:00,63.69,63.71,63.59,63.65,300300.0,38.7862,38.7984,38.7253,38.7619,300300.0
2008-07-03 12:55:00,63.65,63.67,63.5,63.61,596800.0,38.7619,38.7741,38.6705,38.7375,596800.0
2008-07-07 09:30:00,63.81,63.81,63.16,63.42,657500.0,38.8593,38.8593,38.4635,38.6218,657500.0
2008-07-07 09:35:00,63.42,63.52,63.35,63.43,294300.0,38.6218,38.6827,38.5792,38.6279,294300.0
2008-07-07 09:40:00,63.43,63.44,63.14,63.14,233000.0,38.6279,38.634,38.4513,38.4513,233000.0
2008-07-07 09:45:00,63.14,63.25,63.04,63.07,303100.0,38.4513,38.5183,38.3904,38.4087,303100.0
2008-07-07 09:50:00,63.05,63.29,63.05,63.12,339400.0,38.3965,38.5426,38.3965,38.4391,339400.0
2008-07-07 09:55:00,63.13,63.22,63.1,63.2,211600.0,38.4452,38.5,38.4269,38.4878,211600.0
2008-07-07 10:00:00,63.19,63.21,63.12,63.17,230400.0,38.4817,38.4939,38.4391,38.4696,230400.0
2008-07-07 10:05:00,63.16,63.22,63.14,63.16,278500.0,38.4635,38.5,38.4513,38.4635,278500.0
2008-07-07 10:10:00,63.17,63.25,63.16,63.24,199100.0,38.4696,38.5183,38.4635,38.5122,199100.0
2008-07-07 10:15:00,63.23,63.24,63.05,63.08,248900.0,38.5061,38.5122,38.3965,38.4148,248900.0
2008-07-07 10:20:00,63.07,63.14,63.05,63.12,241800.0,38.4087,38.4513,38.3965,38.4391,241800.0
2008-07-07 10:25:00,63.13,63.18,63.06,63.15,204800.0,38.4452,38.4757,38.4026,38.4574,204800.0
2008-07-07 10:30:00,63.15,63.3,63.15,63.29,215800.0,38.4574,38.5487,38.4574,38.5426,215800.0
2008-07-07 10:35:00,63.29,63.4,63.27,63.32,195300.0,38.5426,38.6096,38.5305,38.5609,195300.0
2008-07-07 10:40:00,63.33,63.37,63.29,63.3,131600.0,38.567,38.5914,38.5426,38.5487,131600.0
2008-07-07 10:45:00,63.3,63.36,63.21,63.28,242500.0,38.5487,38.5853,38.4939,38.5366,242500.0
2008-07-07 10:50:00,63.27,63.28,63.16,63.21,142200.0,38.5305,38.5366,38.4635,38.4939,142200.0
2008-07-07 10:55:00,63.19,63.2,63.11,63.14,158400.0,38.4817,38.4878,38.433,38.4513,158400.0
2008-07-07 11:00:00,63.15,63.23,63.14,63.19,177500.0,38.4574,38.5061,38.4513,38.4817,177500.0
2008-07-07 11:05:00,63.19,63.21,63.06,63.09,187200.0,38.4817,38.4939,38.4026,38.4208,187200.0
2008-07-07 11:10:00,63.1,63.23,63.07,63.19,181900.0,38.4269,38.5061,38.4087,38.4817,181900.0
2008-07-07 11:15:00,63.19,63.35,63.19,63.34,193800.0,38.4817,38.5792,38.4817,38.5731,193800.0
2008-07-07 11:20:00,63.34,63.46,63.32,63.43,164900.0,38.5731,38.6462,38.5609,38.6279,164900.0
2008-07-07 11:25:00,63.42,63.56,63.37,63.5,157900.0,38.6218,38.7071,38.5914,38.6705,157900.0
2008-07-07 11:30:00,63.51,63.58,63.41,63.43,223000.0,38.6766,38.7192,38.6157,38.6279,223000.0
2008-07-07 11:35:00,63.44,63.45,63.34,63.42,303500.0,38.634,38.6401,38.5731,38.6218,303500.0
2008-07-07 11:40:00,63.42,63.42,63.27,63.28,120800.0,38.6218,38.6218,38.5305,38.5366,120800.0
2008-07-07 11:45:00,63.28,63.29,63.24,63.26,174500.0,38.5366,38.5426,38.5122,38.5244,174500.0
2008-07-07 11:50:00,63.27,63.42,63.24,63.34,186100.0,38.5305,38.6218,38.5122,38.5731,186100.0
2008-07-07 11:55:00,63.33,63.42,63.33,63.35,138500.0,38.567,38.6218,38.567,38.5792,138500.0
2008-07-07 12:00:00,63.35,63.4,63.31,63.39,112500.0,38.5792,38.6096,38.5548,38.6035,112500.0
2008-07-07 12:05:00,63.39,63.4,63.28,63.39,147200.0,38.6035,38.6096,38.5366,38.6035,147200.0
2008-07-07 12:10:00,63.38,63.39,63.3,63.37,126500.0,38.5975,38.6035,38.5487,38.5914,126500.0
2008-07-07 12:15:00,63.37,63.38,63.2,63.23,159000.0,38.5914,38.5975,38.4878,38.5061,159000.0
2008-07-07 12:20:00,63.24,63.26,63.05,63.06,174900.0,38.5122,38.5244,38.3965,38.4026,174900.0
2008-07-07 12:25:00,63.05,63.13,63.01,63.02,190700.0,38.3965,38.4452,38.3721,38.3782,190700.0
2008-07-07 12:30:00,63.02,63.04,62.94,62.96,208000.0,38.3782,38.3904,38.3295,38.3417,208000.0
2008-07-07 12:35:00,62.95,63.13,62.95,63.11,222000.0,38.3356,38.4452,38.3356,38.433,222000.0
2008-07-07 12:40:00,63.1,63.3,62.97,63.02,233300.0,38.4269,38.5487,38.3478,38.3782,233300.0
2008-07-07 12:45:00,63.02,63.11,63.01,63.04,146700.0,38.3782,38.433,38.3721,38.3904,146700.0
2008-07-07 12:50:00,63.03,63.18,63.01,63.06,290200.0,38.3843,38.4757,38.3721,38.4026,290200.0
2008-07-07 12:55:00,63.06,63.09,62.82,62.89,268600.0,38.4026,38.4208,38.2564,38.299,268600.0
2008-07-07 13:00:00,62.9,62.91,62.73,62.75,352400.0,38.3051,38.3112,38.2016,38.2138,352400.0
2008-07-07 13:05:00,62.74,62.84,62.72,62.74,301400.0,38.2077,38.2686,38.1955,38.2077,301400.0
2008-07-07 13:10:00,62.74,62.82,62.71,62.76,244800.0,38.2077,38.2564,38.1894,38.2199,244800.0
2008-07-07 13:15:00,62.76,62.86,62.74,62.84,142400.0,38.2199,38.2808,38.2077,38.2686,142400.0
2008-07-07 13:20:00,62.84,62.84,62.72,62.8,227400.0,38.2686,38.2686,38.1955,38.2442,227400.0
2008-07-07 13:25:00,62.8,62.84,62.75,62.81,139700.0,38.2442,38.2686,38.2138,38.2503,139700.0
2008-07-07 13:30:00,62.81,62.86,62.79,62.8,146500.0,38.2503,38.2808,38.2382,38.2442,146500.0
2008-07-07 13:35:00,62.81,62.81,62.65,62.73,219800.0,38.2503,38.2503,38.1529,38.2016,219800.0
2008-07-07 13:40:00,62.73,62.76,62.65,62.69,159200.0,38.2016,38.2199,38.1529,38.1773,159200.0
2008-07-07 13:45:00,62.69,62.77,62.68,62.7,136500.0,38.1773,38.226,38.1712,38.1833,136500.0
2008-07-07 13:50:00,62.71,62.71,62.6,62.61,162300.0,38.1894,38.1894,38.1224,38.1285,162300.0
2008-07-07 13:55:00,62.6,62.67,62.6,62.66,128200.0,38.1224,38.1651,38.1224,38.159,128200.0
2008-07-07 14:00:00,62.66,62.73,62.64,62.72,182100.0,38.159,38.2016,38.1468,38.1955,182100.0
2008-07-07 14:05:00,62.72,62.8,62.63,62.78,376100.0,38.1955,38.2442,38.1407,38.2321,376100.0
2008-07-07 14:10:00,62.78,62.85,62.74,62.8,266800.0,38.2321,38.2747,38.2077,38.2442,266800.0
2008-07-07 14:15:00,62.8,62.9,62.76,62.85,215700.0,38.2442,38.3051,38.2199,38.2747,215700.0
2008-07-07 14:20:00,62.85,62.99,62.85,62.89,257100.0,38.2747,38.3599,38.2747,38.299,257100.0
2008-07-07 14:25:00,62.89,62.97,62.81,62.94,170000.0,38.299,38.3478,38.2503,38.3295,170000.0
2008-07-07 14:30:00,62.93,62.96,62.86,62.87,136900.0,38.3234,38.3417,38.2808,38.2869,136900.0
2008-07-07 14:35:00,62.87,62.95,62.82,62.92,223100.0,38.2869,38.3356,38.2564,38.3173,223100.0
2008-07-07 14:40:00,62.91,62.91,62.8,62.8,140900.0,38.3112,38.3112,38.2442,38.2442,140900.0
2008-07-07 14:45:00,62.8,62.84,62.76,62.79,134600.0,38.2442,38.2686,38.2199,38.2382,134600.0
2008-07-07 14:50:00,62.78,62.87,62.77,62.81,123100.0,38.2321,38.2869,38.226,38.2503,123100.0
2008-07-07 14:55:00,62.8,62.91,62.79,62.91,149600.0,38.2442,38.3112,38.2382,38.3112,149600.0
2008-07-07 15:00:00,62.92,63.0,62.91,62.94,232000.0,38.3173,38.366,38.3112,38.3295,232000.0
2008-07-07 15:05:00,62.95,62.97,62.86,62.94,198800.0,38.3356,38.3478,38.2808,38.3295,198800.0
2008-07-07 15:10:00,62.94,63.0,62.9,62.97,180400.0,38.3295,38.366,38.3051,38.3478,180400.0
2008-07-07 15:15:00,62.97,63.0,62.92,62.96,215500.0,38.3478,38.366,38.3173,38.3417,215500.0
2008-07-07 15:20:00,62.96,63.0,62.91,62.97,265400.0,38.3417,38.366,38.3112,38.3478,265400.0
2008-07-07 15:25:00,62.98,63.16,62.93,63.14,396500.0,38.3539,38.4635,38.3234,38.4513,396500.0
2008-07-07 15:30:00,63.14,63.34,63.05,63.31,327400.0,38.4513,38.5731,38.3965,38.5548,327400.0
2008-07-07 15:35:00,63.3,63.34,63.25,63.32,335300.0,38.5487,38.5731,38.5183,38.5609,335300.0
2008-07-07 15:40:00,63.34,63.4,63.32,63.36,412400.0,38.5731,38.6096,38.5609,38.5853,412400.0
2008-07-07 15:45:00,63.36,63.41,63.32,63.39,349900.0,38.5853,38.6157,38.5609,38.6035,349900.0
2008-07-07 15:50:00,63.39,63.4,63.12,63.12,523800.0,38.6035,38.6096,38.4391,38.4391,523800.0
2008-07-07 15:55:00,63.12,63.13,62.92,62.92,605900.0,38.4391,38.4452,38.3173,38.3173,605900.0
2008-07-08 09:30:00,62.67,63.35,62.67,63.16,393100.0,38.1651,38.5792,38.1651,38.4635,393100.0
2008-07-08 09:35:00,63.14,63.49,63.05,63.41,308300.0,38.4513,38.6644,38.3965,38.6157,308300.0
2008-07-08 09:40:00,63.4,63.48,63.24,63.39,296300.0,38.6096,38.6584,38.5122,38.6035,296300.0
2008-07-08 09:45:00,63.38,63.56,63.29,63.51,298000.0,38.5975,38.7071,38.5426,38.6766,298000.0
2008-07-08 09:50:00,63.51,63.95,63.46,63.82,354500.0,38.6766,38.9446,38.6462,38.8654,354500.0
2008-07-08 09:55:00,63.83,63.94,63.79,63.82,307400.0,38.8715,38.9385,38.8471,38.8654,307400.0
2008-07-08 10:00:00,63.82,63.9,63.47,63.48,450200.0,38.8654,38.9141,38.6523,38.6584,450200.0
2008-07-08 10:05:00,63.48,63.6,63.46,63.57,291400.0,38.6584,38.7314,38.6462,38.7132,291400.0
2008-07-08 10:10:00,63.57,63.64,63.45,63.46,238200.0,38.7132,38.7558,38.6401,38.6462,238200.0
2008-07-08 10:15:00,63.47,63.6,63.4,63.57,252000.0,38.6523,38.7314,38.6096,38.7132,252000.0
2008-07-08 10:20:00,63.56,63.81,63.56,63.8,292200.0,38.7071,38.8593,38.7071,38.8532,292200.0
2008-07-08 10:25:00,63.8,63.95,63.78,63.89,201200.0,38.8532,38.9446,38.841,38.908,201200.0
2008-07-08 10:30:00,63.89,63.96,63.83,63.86,190700.0,38.908,38.9507,38.8715,38.8898,190700.0
2008-07-08 10:35:00,63.87,63.9,63.61,63.67,245200.0,38.8959,38.9141,38.7375,38.7741,245200.0
2008-07-08 10:40:00,63.68,63.7,63.59,63.6,262600.0,38.7801,38.7923,38.7253,38.7314,262600.0
2008-07-08 10:45:00,63.59,63.75,63.5,63.7,251400.0,38.7253,38.8228,38.6705,38.7923,251400.0
2008-07-08 10:50:00,63.7,63.8,63.66,63.72,210500.0,38.7923,38.8532,38.768,38.8045,210500.0
2008-07-08 10:55:00,63.71,63.79,63.54,63.69,220200.0,38.7984,38.8471,38.6949,38.7862,220200.0
2008-07-08 11:00:00,63.69,63.77,63.61,63.64,225800.0,38.7862,38.835,38.7375,38.7558,225800.0
2008-07-08 11:05:00,63.65,63.8,63.6,63.77,243400.0,38.7619,38.8532,38.7314,38.835,243400.0
2008-07-08 11:10:00,63.76,63.8,63.69,63.79,209700.0,38.8289,38.8532,38.7862,38.8471,209700.0
2008-07-08 11:15:00,63.79,63.88,63.71,63.77,225800.0,38.8471,38.9019,38.7984,38.835,225800.0
2008-07-08 11:20:00,63.77,63.83,63.7,63.81,168600.0,38.835,38.8715,38.7923,38.8593,168600.0
2008-07-08 11:25:00,63.81,63.88,63.72,63.85,193100.0,38.8593,38.9019,38.8045,38.8837,193100.0
2008-07-08 11:30:00,63.85,63.85,63.61,63.65,176900.0,38.8837,38.8837,38.7375,38.7619,176900.0
2008-07-08 11:35:00,63.64,63.67,63.55,63.56,243900.0,38.7558,38.7741,38.701,38.7071,243900.0
2008-07-08 11:40:00,63.56,63.62,63.52,63.59,153300.0,38.7071,38.7436,38.6827,38.7253,153300.0
2008-07-08 11:45:00,63.59,63.59,63.51,63.51,139900.0,38.7253,38.7253,38.6766,38.6766,139900.0
2008-07-08 11:50:00,63.51,63.55,63.45,63.49,139300.0,38.6766,38.701,38.6401,38.6644,139300.0
2008-07-08 11:55:00,63.5,63.51,63.41,63.49,143600.0,38.6705,38.6766,38.6157,38.6644,143600.0
2008-07-08 12:00:00,63.49,63.5,63.41,63.45,112300.0,38.6644,38.6705,38.6157,38.6401,112300.0
2008-07-08 12:05:00,63.46,63.53,63.43,63.49,180900.0,38.6462,38.6888,38.6279,38.6644,180900.0
2008-07-08 12:10:00,63.49,63.49,63.42,63.44,116400.0,38.6644,38.6644,38.6218,38.634,116400.0
2008-07-08 12:15:00,63.43,63.49,63.35,63.36,264400.0,38.6279,38.6644,38.5792,38.5853,264400.0
2008-07-08 12:20:00,63.36,63.5,63.31,63.44,168400.0,38.5853,38.6705,38.5548,38.634,168400.0
2008-07-08 12:25:00,63.43,63.5,63.4,63.48,143100.0,38.6279,38.6705,38.6096,38.6584,143100.0
2008-07-08 12:30:00,63.47,63.54,63.45,63.53,214800.0,38.6523,38.6949,38.6401,38.6888,214800.0
2008-07-08 12:35:00,63.53,63.53,63.44,63.45,131600.0,38.6888,38.6888,38.634,38.6401,131600.0
2008-07-08 12:40:00,63.45,63.46,63.3,63.31,168300.0,38.6401,38.6462,38.5487,38.5548,168300.0
2008-07-08 12:45:00,63.31,63.33,63.21,63.21,206300.0,38.5548,38.567,38.4939,38.4939,206300.0
2008-07-08 12:50:00,63.21,63.27,63.21,63.26,198700.0,38.4939,38.5305,38.4939,38.5244,198700.0
2008-07-08 12:55:00,63.26,63.26,63.21,63.24,142400.0,38.5244,38.5244,38.4939,38.5122,142400.0
2008-07-08 13:00:00,63.24,63.26,63.21,63.24,153200.0,38.5122,38.5244,38.4939,38.5122,153200.0
2008-07-08 13:05:00,63.25,63.3,63.22,63.3,216200.0,38.5183,38.5487,38.5,38.5487,216200.0
2008-07-08 13:10:00,63.3,63.38,63.29,63.36,99900.0,38.5487,38.5975,38.5426,38.5853,99900.0
2008-07-08 13:15:00,63.37,63.38,63.24,63.28,181500.0,38.5914,38.5975,38.5122,38.5366,181500.0
2008-07-08 13:20:00,63.27,63.45,63.24,63.45,141400.0,38.5305,38.6401,38.5122,38.6401,141400.0
2008-07-08 13:25:00,63.45,63.53,63.44,63.52,109100.0,38.6401,38.6888,38.634,38.6827,109100.0
2008-07-08 13:30:00,63.52,63.64,63.5,63.63,155100.0,38.6827,38.7558,38.6705,38.7497,155100.0
2008-07-08 13:35:00,63.64,63.64,63.45,63.45,194000.0,38.7558,38.7558,38.6401,38.6401,194000.0
2008-07-08 13:40:00,63.45,63.53,63.43,63.48,164500.0,38.6401,38.6888,38.6279,38.6584,164500.0
2008-07-08 13:45:00,63.48,63.51,63.41,63.5,126800.0,38.6584,38.6766,38.6157,38.6705,126800.0
2008-07-08 13:50:00,63.51,63.56,63.48,63.51,116300.0,38.6766,38.7071,38.6584,38.6766,116300.0
2008-07-08 13:55:00,63.52,63.54,63.42,63.44,137900.0,38.6827,38.6949,38.6218,38.634,137900.0
2008-07-08 14:00:00,63.43,63.49,63.37,63.49,130400.0,38.6279,38.6644,38.5914,38.6644,130400.0
2008-07-08 14:05:00,63.49,63.57,63.43,63.56,152200.0,38.6644,38.7132,38.6279,38.7071,152200.0
2008-07-08 14:10:00,63.55,63.6,63.5,63.56,119400.0,38.701,38.7314,38.6705,38.7071,119400.0
2008-07-08 14:15:00,63.56,63.6,63.52,63.6,117600.0,38.7071,38.7314,38.6827,38.7314,117600.0
2008-07-08 14:20:00,63.6,63.68,63.55,63.55,170200.0,38.7314,38.7801,38.701,38.701,170200.0
2008-07-08 14:25:00,63.55,63.66,63.51,63.61,203300.0,38.701,38.768,38.6766,38.7375,203300.0
2008-07-08 14:30:00,63.61,63.68,63.55,63.58,177200.0,38.7375,38.7801,38.701,38.7192,177200.0
2008-07-08 14:35:00,63.58,63.73,63.56,63.59,279900.0,38.7192,38.8106,38.7071,38.7253,279900.0
2008-07-08 14:40:00,63.59,63.81,63.59,63.74,252000.0,38.7253,38.8593,38.7253,38.8167,252000.0
2008-07-08 14:45:00,63.74,63.8,63.69,63.75,202800.0,38.8167,38.8532,38.7862,38.8228,202800.0
2008-07-08 14:50:00,63.74,63.8,63.69,63.73,197700.0,38.8167,38.8532,38.7862,38.8106,197700.0
2008-07-08 14:55:00,63.73,63.75,63.61,63.69,234200.0,38.8106,38.8228,38.7375,38.7862,234200.0
2008-07-08 15:00:00,63.69,63.72,63.59,63.7,216900.0,38.7862,38.8045,38.7253,38.7923,216900.0
2008-07-08 15:05:00,63.7,63.8,63.65,63.75,358000.0,38.7923,38.8532,38.7619,38.8228,358000.0
2008-07-08 15:10:00,63.76,63.78,63.64,63.73,277400.0,38.8289,38.841,38.7558,38.8106,277400.0
2008-07-08 15:15:00,63.73,63.86,63.72,63.83,267200.0,38.8106,38.8898,38.8045,38.8715,267200.0
2008-07-08 15:20:00,63.82,63.85,63.73,63.75,308800.0,38.8654,38.8837,38.8106,38.8228,308800.0
2008-07-08 15:25:00,63.75,63.81,63.72,63.74,225700.0,38.8228,38.8593,38.8045,38.8167,225700.0
2008-07-08 15:30:00,63.74,63.76,63.64,63.69,299500.0,38.8167,38.8289,38.7558,38.7862,299500.0
2008-07-08 15:35:00,63.7,63.71,63.63,63.67,314000.0,38.7923,38.7984,38.7497,38.7741,314000.0
2008-07-08 15:40:00,63.67,63.73,63.63,63.67,339900.0,38.7741,38.8106,38.7497,38.7741,339900.0
2008-07-08 15:45:00,63.67,63.7,63.62,63.69,288200.0,38.7741,38.7923,38.7436,38.7862,288200.0
2008-07-08 15:50:00,63.69,63.69,63.6,63.65,341200.0,38.7862,38.7862,38.7314,38.7619,341200.0
2008-07-08 15:55:00,63.65,63.7,63.57,63.6,466300.0,38.7619,38.7923,38.7132,38.7314,466300.0
2008-07-09 09:30:00,63.93,63.94,63.5,63.88,246000.0,38.9324,38.9385,38.6705,38.9019,246000.0
2008-07-09 09:35:00,63.88,64.07,63.5,63.7,377900.0,38.9019,39.0177,38.6705,38.7923,377900.0
2008-07-09 09:40:00,63.71,63.73,63.5,63.68,215400.0,38.7984,38.8106,38.6705,38.7801,215400.0
2008-07-09 09:45:00,63.71,63.71,63.41,63.47,250900.0,38.7984,38.7984,38.6157,38.6523,250900.0
2008-07-09 09:50:00,63.48,63.74,63.42,63.74,277400.0,38.6584,38.8167,38.6218,38.8167,277400.0
2008-07-09 09:55:00,63.73,63.9,63.73,63.82,229800.0,38.8106,38.9141,38.8106,38.8654,229800.0
2008-07-09 10:00:00,63.82,63.9,63.69,63.83,199700.0,38.8654,38.9141,38.7862,38.8715,199700.0
2008-07-09 10:05:00,63.83,63.9,63.79,63.9,181700.0,38.8715,38.9141,38.8471,38.9141,181700.0
2008-07-09 10:10:00,63.9,64.02,63.83,63.99,200800.0,38.9141,38.9872,38.8715,38.9689,200800.0
2008-07-09 10:15:00,63.98,64.18,63.95,64.13,151800.0,38.9628,39.0846,38.9446,39.0542,151800.0
2008-07-09 10:20:00,64.13,64.15,63.88,64.09,256700.0,39.0542,39.0664,38.9019,39.0298,256700.0
2008-07-09 10:25:00,64.09,64.24,64.05,64.2,186300.0,39.0298,39.1212,39.0055,39.0968,186300.0
2008-07-09 10:30:00,64.2,64.3,64.15,64.26,166300.0,39.0968,39.1577,39.0664,39.1334,166300.0
2008-07-09 10:35:00,64.27,64.28,64.08,64.14,284600.0,39.1394,39.1455,39.0237,39.0603,284600.0
2008-07-09 10:40:00,64.14,64.17,64.01,64.06,158600.0,39.0603,39.0785,38.9811,39.0116,158600.0
2008-07-09 10:45:00,64.06,64.18,64.0,64.12,152200.0,39.0116,39.0846,38.975,39.0481,152200.0
2008-07-09 10:50:00,64.14,64.24,64.1,64.24,139800.0,39.0603,39.1212,39.0359,39.1212,139800.0
2008-07-09 10:55:00,64.23,64.41,64.23,64.37,212900.0,39.1151,39.2247,39.1151,39.2003,212900.0
2008-07-09 11:00:00,64.37,64.52,64.36,64.51,227200.0,39.2003,39.2917,39.1943,39.2856,227200.0
2008-07-09 11:05:00,64.51,64.56,64.41,64.5,172900.0,39.2856,39.3161,39.2247,39.2795,172900.0
2008-07-09 11:10:00,64.49,64.62,64.0,64.59,229400.0,39.2734,39.3526,38.975,39.3343,229400.0
2008-07-09 11:15:00,64.59,64.63,64.44,64.49,218400.0,39.3343,39.3587,39.243,39.2734,218400.0
2008-07-09 11:20:00,64.49,64.62,64.47,64.58,228600.0,39.2734,39.3526,39.2612,39.3282,228600.0
2008-07-09 11:25:00,64.57,64.58,64.51,64.54,145600.0,39.3221,39.3282,39.2856,39.3039,145600.0
2008-07-09 11:30:00,64.55,64.55,64.47,64.49,166000.0,39.31,39.31,39.2612,39.2734,166000.0
2008-07-09 11:35:00,64.5,64.5,64.35,64.41,196700.0,39.2795,39.2795,39.1882,39.2247,196700.0
2008-07-09 11:40:00,64.41,64.44,64.27,64.3,165800.0,39.2247,39.243,39.1394,39.1577,165800.0
2008-07-09 11:45:00,64.3,64.34,64.25,64.27,141200.0,39.1577,39.1821,39.1273,39.1394,141200.0
2008-07-09 11:50:00,64.27,64.28,64.15,64.27,128600.0,39.1394,39.1455,39.0664,39.1394,128600.0
2008-07-09 11:55:00,64.28,64.38,64.26,64.37,122700.0,39.1455,39.2064,39.1334,39.2003,122700.0
2008-07-09 12:00:00,64.38,64.44,64.3,64.39,124000.0,39.2064,39.243,39.1577,39.2125,124000.0
2008-07-09 12:05:00,64.39,64.4,64.31,64.39,145700.0,39.2125,39.2186,39.1638,39.2125,145700.0
2008-07-09 12:10:00,64.39,64.41,64.31,64.36,142900.0,39.2125,39.2247,39.1638,39.1943,142900.0
2008-07-09 12:15:00,64.36,64.5,64.36,64.49,112200.0,39.1943,39.2795,39.1943,39.2734,112200.0
2008-07-09 12:20:00,64.5,64.53,64.39,64.45,160100.0,39.2795,39.2978,39.2125,39.2491,160100.0
2008-07-09 12:25:00,64.45,64.46,64.33,64.34,117200.0,39.2491,39.2552,39.176,39.1821,117200.0
2008-07-09 12:30:00,64.33,64.35,64.27,64.32,89300.0,39.176,39.1882,39.1394,39.1699,89300.0
2008-07-09 12:35:00,64.31,64.32,64.21,64.25,127300.0,39.1638,39.1699,39.1029,39.1273,127300.0
2008-07-09 12:40:00,64.25,64.25,64.16,64.21,84400.0,39.1273,39.1273,39.0725,39.1029,84400.0
2008-07-09 12:45:00,64.21,64.25,64.14,64.22,92000.0,39.1029,39.1273,39.0603,39.109,92000.0
2008-07-09 12:50:00,64.23,64.31,64.21,64.28,78900.0,39.1151,39.1638,39.1029,39.1455,78900.0
2008-07-09 12:55:00,64.28,64.3,64.23,64.3,95500.0,39.1455,39.1577,39.1151,39.1577,95500.0
2008-07-09 13:00:00,64.3,64.32,64.22,64.27,125200.0,39.1577,39.1699,39.109,39.1394,125200.0
2008-07-09 13:05:00,64.27,64.27,64.16,64.19,90000.0,39.1394,39.1394,39.0725,39.0907,90000.0
2008-07-09 13:10:00,64.19,64.21,64.13,64.18,78000.0,39.0907,39.1029,39.0542,39.0846,78000.0
2008-07-09 13:15:00,64.18,64.26,64.16,64.26,104800.0,39.0846,39.1334,39.0725,39.1334,104800.0
2008-07-09 13:20:00,64.26,64.27,64.19,64.2,102500.0,39.1334,39.1394,39.0907,39.0968,102500.0
2008-07-09 13:25:00,64.21,64.23,64.16,64.23,138800.0,39.1029,39.1151,39.0725,39.1151,138800.0
2008-07-09 13:30:00,64.23,64.28,64.22,64.25,85900.0,39.1151,39.1455,39.109,39.1273,85900.0
2008-07-09 13:35:00,64.26,64.3,64.16,64.18,124000.0,39.1334,39.1577,39.0725,39.0846,124000.0
2008-07-09 13:40:00,64.17,64.24,64.17,64.24,77400.0,39.0785,39.1212,39.0785,39.1212,77400.0
2008-07-09 13:45:00,64.24,64.25,64.18,64.24,82900.0,39.1212,39.1273,39.0846,39.1212,82900.0
2008-07-09 13:50:00,64.25,64.25,64.19,64.21,66000.0,39.1273,39.1273,39.0907,39.1029,66000.0
2008-07-09 13:55:00,64.21,64.26,64.21,64.24,111300.0,39.1029,39.1334,39.1029,39.1212,111300.0
2008-07-09 14:00:00,64.23,64.27,64.19,64.27,176400.0,39.1151,39.1394,39.0907,39.1394,176400.0
2008-07-09 14:05:00,64.27,64.28,64.22,64.27,131200.0,39.1394,39.1455,39.109,39.1394,131200.0
2008-07-09 14:10:00,64.27,64.34,64.27,64.33,136800.0,39.1394,39.1821,39.1394,39.176,136800.0
2008-07-09 14:15:00,64.33,64.38,64.28,64.29,169500.0,39.176,39.2064,39.1455,39.1516,169500.0
2008-07-09 14:20:00,64.29,64.33,64.21,64.27,198900.0,39.1516,39.176,39.1029,39.1394,198900.0
2008-07-09 14:25:00,64.27,64.33,64.23,64.33,94400.0,39.1394,39.176,39.1151,39.176,94400.0
2008-07-09 14:30:00,64.33,64.38,64.31,64.31,203900.0,39.176,39.2064,39.1638,39.1638,203900.0
2008-07-09 14:35:00,64.32,64.32,64.23,64.24,200800.0,39.1699,39.1699,39.1151,39.1212,200800.0
2008-07-09 14:40:00,64.24,64.25,64.16,64.18,256300.0,39.1212,39.1273,39.0725,39.0846,256300.0
2008-07-09 14:45:00,64.19,64.24,64.18,64.24,127100.0,39.0907,39.1212,39.0846,39.1212,127100.0
2008-07-09 14:50:00,64.24,64.25,64.11,64.15,166300.0,39.1212,39.1273,39.042,39.0664,166300.0
2008-07-09 14:55:00,64.15,64.22,64.12,64.14,189000.0,39.0664,39.109,39.0481,39.0603,189000.0
2008-07-09 15:00:00,64.14,64.15,64.08,64.15,265800.0,39.0603,39.0664,39.0237,39.0664,265800.0
2008-07-09 15:05:00,64.14,64.26,64.14,64.16,243400.0,39.0603,39.1334,39.0603,39.0725,243400.0
2008-07-09 15:10:00,64.17,64.25,64.13,64.25,201400.0,39.0785,39.1273,39.0542,39.1273,201400.0
2008-07-09 15:15:00,64.24,64.3,64.15,64.17,158700.0,39.1212,39.1577,39.0664,39.0785,158700.0
2008-07-09 15:20:00,64.17,64.19,64.11,64.15,175600.0,39.0785,39.0907,39.042,39.0664,175600.0
2008-07-09 15:25:00,64.15,64.27,64.14,64.26,147300.0,39.0664,39.1394,39.0603,39.1334,147300.0
2008-07-09 15:30:00,64.27,64.3,64.24,64.26,220000.0,39.1394,39.1577,39.1212,39.1334,220000.0
2008-07-09 15:35:00,64.26,64.32,64.24,64.29,222200.0,39.1334,39.1699,39.1212,39.1516,222200.0
2008-07-09 15:40:00,64.29,64.3,64.0,64.0,394400.0,39.1516,39.1577,38.975,38.975,394400.0
2008-07-09 15:45:00,64.0,64.02,63.94,63.97,472000.0,38.975,38.9872,38.9385,38.9568,472000.0
2008-07-09 15:50:00,63.97,64.01,63.87,63.97,498400.0,38.9568,38.9811,38.8959,38.9568,498400.0
2008-07-09 15:55:00,63.96,63.96,63.74,63.79,823600.0,38.9507,38.9507,38.8167,38.8471,823600.0
2008-07-10 09:30:00,63.71,63.89,63.54,63.6,367600.0,38.7984,38.908,38.6949,38.7314,367600.0
2008-07-10 09:35:00,63.61,63.73,63.54,63.54,204400.0,38.7375,38.8106,38.6949,38.6949,204400.0
2008-07-10 09:40:00,63.54,63.63,63.36,63.63,333900.0,38.6949,38.7497,38.5853,38.7497,333900.0
2008-07-10 09:45:00,63.64,63.72,63.54,63.64,313000.0,38.7558,38.8045,38.6949,38.7558,313000.0
2008-07-10 09:50:00,63.64,63.76,63.58,63.65,282800.0,38.7558,38.8289,38.7192,38.7619,282800.0
2008-07-10 09:55:00,63.64,63.83,63.6,63.8,210300.0,38.7558,38.8715,38.7314,38.8532,210300.0
2008-07-10 10:00:00,63.8,63.81,63.6,63.6,341600.0,38.8532,38.8593,38.7314,38.7314,341600.0
2008-07-10 10:05:00,63.6,63.91,63.6,63.87,295800.0,38.7314,38.9202,38.7314,38.8959,295800.0
2008-07-10 10:10:00,63.86,64.01,63.66,64.01,207000.0,38.8898,38.9811,38.768,38.9811,207000.0
2008-07-10 10:15:00,64.0,64.05,63.92,63.98,265700.0,38.975,39.0055,38.9263,38.9628,265700.0
2008-07-10 10:20:00,63.99,64.0,63.75,63.84,284300.0,38.9689,38.975,38.8228,38.8776,284300.0
2008-07-10 10:25:00,63.83,64.0,63.8,63.89,280800.0,38.8715,38.975,38.8532,38.908,280800.0
2008-07-10 10:30:00,63.88,63.93,63.7,63.76,356500.0,38.9019,38.9324,38.7923,38.8289,356500.0
2008-07-10 10:35:00,63.76,63.82,63.73,63.76,189100.0,38.8289,38.8654,38.8106,38.8289,189100.0
2008-07-10 10:40:00,63.77,63.87,63.68,63.84,173400.0,38.835,38.8959,38.7801,38.8776,173400.0
2008-07-10 10:45:00,63.84,63.94,63.6,63.6,219700.0,38.8776,38.9385,38.7314,38.7314,219700.0
2008-07-10 10:50:00,63.6,63.64,63.53,63.63,204000.0,38.7314,38.7558,38.6888,38.7497,204000.0
2008-07-10 10:55:00,63.62,63.76,63.61,63.74,201300.0,38.7436,38.8289,38.7375,38.8167,201300.0
2008-07-10 11:00:00,63.73,63.99,63.7,63.87,239900.0,38.8106,38.9689,38.7923,38.8959,239900.0
2008-07-10 11:05:00,63.86,64.0,63.82,63.82,228800.0,38.8898,38.975,38.8654,38.8654,228800.0
2008-07-10 11:10:00,63.8,64.0,63.76,63.99,164400.0,38.8532,38.975,38.8289,38.9689,164400.0
2008-07-10 11:15:00,63.99,64.0,63.76,63.81,162900.0,38.9689,38.975,38.8289,38.8593,162900.0
2008-07-10 11:20:00,63.81,63.88,63.75,63.81,208100.0,38.8593,38.9019,38.8228,38.8593,208100.0
2008-07-10 11:25:00,63.82,63.96,63.74,63.9,215300.0,38.8654,38.9507,38.8167,38.9141,215300.0
2008-07-10 11:30:00,63.89,64.0,63.87,63.98,189100.0,38.908,38.975,38.8959,38.9628,189100.0
2008-07-10 11:35:00,63.98,64.0,63.91,63.98,129800.0,38.9628,38.975,38.9202,38.9628,129800.0
2008-07-10 11:40:00,63.99,64.11,63.97,64.1,142300.0,38.9689,39.042,38.9568,39.0359,142300.0
2008-07-10 11:45:00,64.09,64.13,64.01,64.12,104800.0,39.0298,39.0542,38.9811,39.0481,104800.0
2008-07-10 11:50:00,64.11,64.12,63.99,63.99,156100.0,39.042,39.0481,38.9689,38.9689,156100.0
2008-07-10 11:55:00,64.01,64.08,64.0,64.05,111800.0,38.9811,39.0237,38.975,39.0055,111800.0
2008-07-10 12:00:00,64.05,64.13,64.05,64.12,169100.0,39.0055,39.0542,39.0055,39.0481,169100.0
2008-07-10 12:05:00,64.12,64.19,64.08,64.14,173400.0,39.0481,39.0907,39.0237,39.0603,173400.0
2008-07-10 12:10:00,64.15,64.16,64.08,64.16,158700.0,39.0664,39.0725,39.0237,39.0725,158700.0
2008-07-10 12:15:00,64.16,64.2,64.13,64.16,131400.0,39.0725,39.0968,39.0542,39.0725,131400.0
2008-07-10 12:20:00,64.16,64.17,64.02,64.08,131200.0,39.0725,39.0785,38.9872,39.0237,131200.0
2008-07-10 12:25:00,64.07,64.12,63.96,64.06,109500.0,39.0177,39.0481,38.9507,39.0116,109500.0
2008-07-10 12:30:00,64.07,64.1,64.0,64.07,83700.0,39.0177,39.0359,38.975,39.0177,83700.0
2008-07-10 12:35:00,64.06,64.12,63.99,64.08,123300.0,39.0116,39.0481,38.9689,39.0237,123300.0
2008-07-10 12:40:00,64.09,64.16,64.04,64.1,96000.0,39.0298,39.0725,38.9994,39.0359,96000.0
2008-07-10 12:45:00,64.11,64.2,64.1,64.17,82800.0,39.042,39.0968,39.0359,39.0785,82800.0
2008-07-10 12:50:00,64.16,64.19,64.0,64.05,106500.0,39.0725,39.0907,38.975,39.0055,106500.0
2008-07-10 12:55:00,64.05,64.09,63.98,64.08,88900.0,39.0055,39.0298,38.9628,39.0237,88900.0
2008-07-10 13:00:00,64.08,64.14,64.03,64.09,130000.0,39.0237,39.0603,38.9933,39.0298,130000.0
2008-07-10 13:05:00,64.09,64.19,64.07,64.18,112700.0,39.0298,39.0907,39.0177,39.0846,112700.0
2008-07-10 13:10:00,64.17,64.21,64.14,64.19,132100.0,39.0785,39.1029,39.0603,39.0907,132100.0
2008-07-10 13:15:00,64.19,64.27,64.12,64.23,117800.0,39.0907,39.1394,39.0481,39.1151,117800.0
2008-07-10 13:20:00,64.23,64.28,63.75,64.21,159800.0,39.1151,39.1455,38.8228,39.1029,159800.0
2008-07-10 13:25:00,64.2,64.22,64.12,64.21,102800.0,39.0968,39.109,39.0481,39.1029,102800.0
2008-07-10 13:30:00,64.2,64.3,64.19,64.25,126100.0,39.0968,39.1577,39.0907,39.1273,126100.0
2008-07-10 13:35:00,64.25,64.32,64.14,64.14,172500.0,39.1273,39.1699,39.0603,39.0603,172500.0
2008-07-10 13:40:00,64.14,64.2,64.1,64.16,94700.0,39.0603,39.0968,39.0359,39.0725,94700.0
2008-07-10 13:45:00,64.16,64.19,64.12,64.15,96500.0,39.0725,39.0907,39.0481,39.0664,96500.0
2008-07-10 13:50:00,64.14,64.16,64.09,64.14,104800.0,39.0603,39.0725,39.0298,39.0603,104800.0
2008-07-10 13:55:00,64.14,64.16,64.0,64.01,154500.0,39.0603,39.0725,38.975,38.9811,154500.0
2008-07-10 14:00:00,64.01,64.03,63.94,63.96,139100.0,38.9811,38.9933,38.9385,38.9507,139100.0
2008-07-10 14:05:00,63.95,64.05,63.95,64.03,99100.0,38.9446,39.0055,38.9446,38.9933,99100.0
2008-07-10 14:10:00,64.02,64.05,63.95,63.98,132500.0,38.9872,39.0055,38.9446,38.9628,132500.0
2008-07-10 14:15:00,63.98,64.05,63.75,63.99,152100.0,38.9628,39.0055,38.8228,38.9689,152100.0
2008-07-10 14:20:00,63.98,64.0,63.91,63.93,157500.0,38.9628,38.975,38.9202,38.9324,157500.0
2008-07-10 14:25:00,63.92,63.92,63.73,63.81,387300.0,38.9263,38.9263,38.8106,38.8593,387300.0
2008-07-10 14:30:00,63.81,63.96,63.78,63.96,294700.0,38.8593,38.9507,38.841,38.9507,294700.0
2008-07-10 14:35:00,63.96,63.99,63.84,63.91,278700.0,38.9507,38.9689,38.8776,38.9202,278700.0
2008-07-10 14:40:00,63.91,64.04,63.86,64.0,376100.0,38.9202,38.9994,38.8898,38.975,376100.0
2008-07-10 14:45:00,63.99,64.05,63.97,64.0,292900.0,38.9689,39.0055,38.9568,38.975,292900.0
2008-07-10 14:50:00,64.01,64.04,63.87,63.89,279300.0,38.9811,38.9994,38.8959,38.908,279300.0
2008-07-10 14:55:00,63.9,64.16,63.85,64.07,281500.0,38.9141,39.0725,38.8837,39.0177,281500.0
2008-07-10 15:00:00,64.07,64.17,64.0,64.16,327300.0,39.0177,39.0785,38.975,39.0725,327300.0
2008-07-10 15:05:00,64.16,64.18,64.05,64.17,369700.0,39.0725,39.0846,39.0055,39.0785,369700.0
2008-07-10 15:10:00,64.15,64.23,64.11,64.18,279300.0,39.0664,39.1151,39.042,39.0846,279300.0
2008-07-10 15:15:00,64.18,64.22,64.12,64.19,301700.0,39.0846,39.109,39.0481,39.0907,301700.0
2008-07-10 15:20:00,64.19,64.26,64.15,64.21,322700.0,39.0907,39.1334,39.0664,39.1029,322700.0
2008-07-10 15:25:00,64.22,64.3,64.13,64.18,308700.0,39.109,39.1577,39.0542,39.0846,308700.0
2008-07-10 15:30:00,64.17,64.23,63.94,64.16,341800.0,39.0785,39.1151,38.9385,39.0725,341800.0
2008-07-10 15:35:00,64.17,64.17,64.04,64.13,286900.0,39.0785,39.0785,38.9994,39.0542,286900.0
2008-07-10 15:40:00,64.13,64.24,64.05,64.21,341500.0,39.0542,39.1212,39.0055,39.1029,341500.0
2008-07-10 15:45:00,64.21,64.23,64.1,64.2,321500.0,39.1029,39.1151,39.0359,39.0968,321500.0
2008-07-10 15:50:00,64.19,64.2,64.08,64.15,330500.0,39.0907,39.0968,39.0237,39.0664,330500.0
2008-07-10 15:55:00,64.15,64.29,64.11,64.25,578900.0,39.0664,39.1516,39.042,39.1273,578900.0
2008-07-11 09:30:00,63.93,63.93,63.65,63.85,282600.0,38.9324,38.9324,38.7619,38.8837,282600.0
2008-07-11 09:35:00,63.85,64.1,63.52,63.58,376000.0,38.8837,39.0359,38.6827,38.7192,376000.0
2008-07-11 09:40:00,63.57,63.66,63.4,63.42,273500.0,38.7132,38.768,38.6096,38.6218,273500.0
2008-07-11 09:45:00,63.43,63.73,63.41,63.6,251100.0,38.6279,38.8106,38.6157,38.7314,251100.0
2008-07-11 09:50:00,63.59,63.72,63.48,63.72,229600.0,38.7253,38.8045,38.6584,38.8045,229600.0
2008-07-11 09:55:00,63.7,63.8,63.5,63.77,306500.0,38.7923,38.8532,38.6705,38.835,306500.0
2008-07-11 10:00:00,63.77,64.05,63.77,64.0,269300.0,38.835,39.0055,38.835,38.975,269300.0
2008-07-11 10:05:00,63.99,64.0,63.75,63.84,211200.0,38.9689,38.975,38.8228,38.8776,211200.0
2008-07-11 10:10:00,63.83,63.87,63.65,63.77,308900.0,38.8715,38.8959,38.7619,38.835,308900.0
2008-07-11 10:15:00,63.77,63.87,63.72,63.85,203000.0,38.835,38.8959,38.8045,38.8837,203000.0
2008-07-11 10:20:00,63.86,63.87,63.71,63.85,145700.0,38.8898,38.8959,38.7984,38.8837,145700.0
2008-07-11 10:25:00,63.85,63.93,63.5,63.83,400700.0,38.8837,38.9324,38.6705,38.8715,400700.0
2008-07-11 10:30:00,63.81,63.87,63.69,63.85,293600.0,38.8593,38.8959,38.7862,38.8837,293600.0
2008-07-11 10:35:00,63.84,63.88,63.71,63.78,188700.0,38.8776,38.9019,38.7984,38.841,188700.0
2008-07-11 10:40:00,63.79,64.02,63.79,63.99,188800.0,38.8471,38.9872,38.8471,38.9689,188800.0
2008-07-11 10:45:00,63.98,64.03,63.9,63.93,161400.0,38.9628,38.9933,38.9141,38.9324,161400.0
2008-07-11 10:50:00,63.94,63.96,63.86,63.93,133500.0,38.9385,38.9507,38.8898,38.9324,133500.0
2008-07-11 10:55:00,63.94,63.96,63.82,63.91,132800.0,38.9385,38.9507,38.8654,38.9202,132800.0
2008-07-11 11:00:00,63.9,63.95,63.85,63.85,133300.0,38.9141,38.9446,38.8837,38.8837,133300.0
2008-07-11 11:05:00,63.85,63.9,63.82,63.89,180100.0,38.8837,38.9141,38.8654,38.908,180100.0
2008-07-11 11:10:00,63.9,63.93,63.83,63.84,164600.0,38.9141,38.9324,38.8715,38.8776,164600.0
2008-07-11 11:15:00,63.84,63.89,63.79,63.87,124800.0,38.8776,38.908,38.8471,38.8959,124800.0
2008-07-11 11:20:00,63.87,63.87,63.69,63.69,150800.0,38.8959,38.8959,38.7862,38.7862,150800.0
2008-07-11 11:25:00,63.69,63.84,63.62,63.81,267300.0,38.7862,38.8776,38.7436,38.8593,267300.0
2008-07-11 11:30:00,63.81,63.92,63.77,63.86,242800.0,38.8593,38.9263,38.835,38.8898,242800.0
2008-07-11 11:35:00,63.86,63.99,63.85,63.97,162500.0,38.8898,38.9689,38.8837,38.9568,162500.0
2008-07-11 11:40:00,63.97,64.0,63.92,63.97,164500.0,38.9568,38.975,38.9263,38.9568,164500.0
2008-07-11 11:45:00,63.97,64.01,63.84,63.84,157300.0,38.9568,38.9811,38.8776,38.8776,157300.0
2008-07-11 11:50:00,63.84,63.86,63.62,63.62,169200.0,38.8776,38.8898,38.7436,38.7436,169200.0
2008-07-11 11:55:00,63.61,63.79,63.61,63.73,178800.0,38.7375,38.8471,38.7375,38.8106,178800.0
2008-07-11 12:00:00,63.73,63.83,63.72,63.79,152800.0,38.8106,38.8715,38.8045,38.8471,152800.0
2008-07-11 12:05:00,63.8,63.8,63.6,63.61,169600.0,38.8532,38.8532,38.7314,38.7375,169600.0
2008-07-11 12:10:00,63.62,63.62,63.5,63.55,137400.0,38.7436,38.7436,38.6705,38.701,137400.0
2008-07-11 12:15:00,63.54,63.57,63.51,63.54,96600.0,38.6949,38.7132,38.6766,38.6949,96600.0
2008-07-11 12:20:00,63.54,63.76,63.49,63.73,151000.0,38.6949,38.8289,38.6644,38.8106,151000.0
2008-07-11 12:25:00,63.74,63.75,63.62,63.66,124200.0,38.8167,38.8228,38.7436,38.768,124200.0
2008-07-11 12:30:00,63.66,63.71,63.59,63.7,115200.0,38.768,38.7984,38.7253,38.7923,115200.0
2008-07-11 12:35:00,63.71,63.72,63.64,63.67,109400.0,38.7984,38.8045,38.7558,38.7741,109400.0
2008-07-11 12:40:00,63.66,63.87,63.66,63.86,99000.0,38.768,38.8959,38.768,38.8898,99000.0
2008-07-11 12:45:00,63.85,63.92,63.84,63.91,64900.0,38.8837,38.9263,38.8776,38.9202,64900.0
2008-07-11 12:50:00,63.91,63.93,63.83,63.84,286600.0,38.9202,38.9324,38.8715,38.8776,286600.0
2008-07-11 12:55:00,63.84,63.88,63.75,63.88,122300.0,38.8776,38.9019,38.8228,38.9019,122300.0
2008-07-11 13:00:00,63.87,63.87,63.74,63.76,158600.0,38.8959,38.8959,38.8167,38.8289,158600.0
2008-07-11 13:05:00,63.75,63.77,63.64,63.67,82200.0,38.8228,38.835,38.7558,38.7741,82200.0
2008-07-11 13:10:00,63.67,63.69,63.59,63.68,104600.0,38.7741,38.7862,38.7253,38.7801,104600.0
2008-07-11 13:15:00,63.69,63.79,63.68,63.75,117900.0,38.7862,38.8471,38.7801,38.8228,117900.0
2008-07-11 13:20:00,63.73,63.82,63.65,63.68,136200.0,38.8106,38.8654,38.7619,38.7801,136200.0
2008-07-11 13:25:00,63.68,63.75,63.67,63.72,116100.0,38.7801,38.8228,38.7741,38.8045,116100.0
2008-07-11 13:30:00,63.71,63.72,63.62,63.63,112400.0,38.7984,38.8045,38.7436,38.7497,112400.0
2008-07-11 13:35:00,63.63,63.68,63.58,63.64,121200.0,38.7497,38.7801,38.7192,38.7558,121200.0
2008-07-11 13:40:00,63.64,63.75,63.63,63.72,160200.0,38.7558,38.8228,38.7497,38.8045,160200.0
2008-07-11 13:45:00,63.72,63.72,63.63,63.69,125300.0,38.8045,38.8045,38.7497,38.7862,125300.0
2008-07-11 13:50:00,63.69,63.69,63.61,63.65,131700.0,38.7862,38.7862,38.7375,38.7619,131700.0
2008-07-11 13:55:00,63.64,63.69,63.6,63.64,152400.0,38.7558,38.7862,38.7314,38.7558,152400.0
2008-07-11 14:00:00,63.64,63.67,63.52,63.6,178600.0,38.7558,38.7741,38.6827,38.7314,178600.0
2008-07-11 14:05:00,63.6,63.8,63.57,63.8,188700.0,38.7314,38.8532,38.7132,38.8532,188700.0
2008-07-11 14:10:00,63.8,63.8,63.59,63.67,194000.0,38.8532,38.8532,38.7253,38.7741,194000.0
2008-07-11 14:15:00,63.67,63.68,63.56,63.66,226400.0,38.7741,38.7801,38.7071,38.768,226400.0
2008-07-11 14:20:00,63.66,63.67,63.45,63.46,281400.0,38.768,38.7741,38.6401,38.6462,281400.0
2008-07-11 14:25:00,63.48,63.51,63.43,63.44,256500.0,38.6584,38.6766,38.6279,38.634,256500.0
2008-07-11 14:30:00,63.44,63.5,63.42,63.48,161300.0,38.634,38.6705,38.6218,38.6584,161300.0
2008-07-11 14:35:00,63.47,63.5,63.45,63.47,252800.0,38.6523,38.6705,38.6401,38.6523,252800.0
2008-07-11 14:40:00,63.48,63.51,63.44,63.49,243100.0,38.6584,38.6766,38.634,38.6644,243100.0
2008-07-11 14:45:00,63.49,63.77,63.47,63.74,360600.0,38.6644,38.835,38.6523,38.8167,360600.0
2008-07-11 14:50:00,63.74,63.93,63.63,63.7,731300.0,38.8167,38.9324,38.7497,38.7923,731300.0
2008-07-11 14:55:00,63.7,63.75,63.54,63.73,757300.0,38.7923,38.8228,38.6949,38.8106,757300.0
2008-07-11 15:00:00,63.72,64.29,63.64,64.27,867200.0,38.8045,39.1516,38.7558,39.1394,867200.0
2008-07-11 15:05:00,64.27,64.27,63.91,64.05,767100.0,39.1394,39.1394,38.9202,39.0055,767100.0
2008-07-11 15:10:00,64.04,64.05,63.68,63.7,555800.0,38.9994,39.0055,38.7801,38.7923,555800.0
2008-07-11 15:15:00,63.74,63.79,63.68,63.72,562700.0,38.8167,38.8471,38.7801,38.8045,562700.0
2008-07-11 15:20:00,63.73,63.86,63.66,63.83,582200.0,38.8106,38.8898,38.768,38.8715,582200.0
2008-07-11 15:25:00,63.83,63.9,63.74,63.75,586600.0,38.8715,38.9141,38.8167,38.8228,586600.0
2008-07-11 15:30:00,63.76,63.8,63.5,63.55,445300.0,38.8289,38.8532,38.6705,38.701,445300.0
2008-07-11 15:35:00,63.55,63.76,63.53,63.74,401100.0,38.701,38.8289,38.6888,38.8167,401100.0
2008-07-11 15:40:00,63.74,63.74,63.51,63.54,637500.0,38.8167,38.8167,38.6766,38.6949,637500.0
2008-07-11 15:45:00,63.54,63.62,63.48,63.58,586900.0,38.6949,38.7436,38.6584,38.7192,586900.0
2008-07-11 15:50:00,63.58,63.73,63.18,63.69,499100.0,38.7192,38.8106,38.4757,38.7862,499100.0
2008-07-11 15:55:00,63.69,63.79,63.49,63.56,712800.0,38.7862,38.8471,38.6644,38.7071,712800.0
2008-07-14 09:30:00,63.9,64.29,63.67,64.16,270800.0,38.9141,39.1516,38.7741,39.0725,270800.0
2008-07-14 09:35:00,64.13,64.27,63.94,64.04,219200.0,39.0542,39.1394,38.9385,38.9994,219200.0
2008-07-14 09:40:00,64.09,64.38,64.01,64.3,245000.0,39.0298,39.2064,38.9811,39.1577,245000.0
2008-07-14 09:45:00,64.3,64.33,64.13,64.28,239400.0,39.1577,39.176,39.0542,39.1455,239400.0
2008-07-14 09:50:00,64.28,64.33,64.09,64.16,269700.0,39.1455,39.176,39.0298,39.0725,269700.0
2008-07-14 09:55:00,64.15,64.21,64.05,64.17,304900.0,39.0664,39.1029,39.0055,39.0785,304900.0
2008-07-14 10:00:00,64.18,64.2,64.07,64.13,264300.0,39.0846,39.0968,39.0177,39.0542,264300.0
2008-07-14 10:05:00,64.14,64.2,64.06,64.11,281000.0,39.0603,39.0968,39.0116,39.042,281000.0
2008-07-14 10:10:00,64.11,64.17,63.97,64.16,246400.0,39.042,39.0785,38.9568,39.0725,246400.0
2008-07-14 10:15:00,64.16,64.28,64.11,64.27,206000.0,39.0725,39.1455,39.042,39.1394,206000.0
2008-07-14 10:20:00,64.26,64.27,64.03,64.03,197200.0,39.1334,39.1394,38.9933,38.9933,197200.0
2008-07-14 10:25:00,64.03,64.09,63.95,64.02,190400.0,38.9933,39.0298,38.9446,38.9872,190400.0
2008-07-14 10:30:00,64.02,64.06,63.97,63.97,165300.0,38.9872,39.0116,38.9568,38.9568,165300.0
2008-07-14 10:35:00,63.97,64.06,63.95,64.03,272500.0,38.9568,39.0116,38.9446,38.9933,272500.0
2008-07-14 10:40:00,64.03,64.07,64.02,64.02,145700.0,38.9933,39.0177,38.9872,38.9872,145700.0
2008-07-14 10:45:00,64.02,64.07,63.99,64.05,173100.0,38.9872,39.0177,38.9689,39.0055,173100.0
2008-07-14 10:50:00,64.04,64.07,63.81,63.82,200500.0,38.9994,39.0177,38.8593,38.8654,200500.0
2008-07-14 10:55:00,63.82,64.01,63.81,63.97,163900.0,38.8654,38.9811,38.8593,38.9568,163900.0
2008-07-14 11:00:00,63.96,64.06,63.95,64.01,230200.0,38.9507,39.0116,38.9446,38.9811,230200.0
2008-07-14 11:05:00,64.02,64.06,64.0,64.0,102600.0,38.9872,39.0116,38.975,38.975,102600.0
2008-07-14 11:10:00,64.0,64.06,64.0,64.05,202000.0,38.975,39.0116,38.975,39.0055,202000.0
2008-07-14 11:15:00,64.05,64.05,63.99,64.04,153500.0,39.0055,39.0055,38.9689,38.9994,153500.0
2008-07-14 11:20:00,64.05,64.07,63.94,63.96,168200.0,39.0055,39.0177,38.9385,38.9507,168200.0
2008-07-14 11:25:00,63.97,64.03,63.96,64.0,173600.0,38.9568,38.9933,38.9507,38.975,173600.0
2008-07-14 11:30:00,64.0,64.04,63.89,63.9,120800.0,38.975,38.9994,38.908,38.9141,120800.0
2008-07-14 11:35:00,63.91,64.03,63.9,63.91,110100.0,38.9202,38.9933,38.9141,38.9202,110100.0
2008-07-14 11:40:00,63.92,63.99,63.92,63.97,91700.0,38.9263,38.9689,38.9263,38.9568,91700.0
2008-07-14 11:45:00,63.97,64.01,63.91,63.95,352600.0,38.9568,38.9811,38.9202,38.9446,352600.0
2008-07-14 11:50:00,63.95,63.99,63.85,63.94,136400.0,38.9446,38.9689,38.8837,38.9385,136400.0
2008-07-14 11:55:00,63.95,63.98,63.78,63.86,247200.0,38.9446,38.9628,38.841,38.8898,247200.0
2008-07-14 12:00:00,63.85,63.94,63.82,63.92,219900.0,38.8837,38.9385,38.8654,38.9263,219900.0
2008-07-14 12:05:00,63.92,63.97,63.86,63.92,166100.0,38.9263,38.9568,38.8898,38.9263,166100.0
2008-07-14 12:10:00,63.92,64.1,63.89,63.95,131200.0,38.9263,39.0359,38.908,38.9446,131200.0
2008-07-14 12:15:00,63.95,64.0,63.91,63.92,126300.0,38.9446,38.975,38.9202,38.9263,126300.0
2008-07-14 12:20:00,63.91,64.0,63.9,63.96,103400.0,38.9202,38.975,38.9141,38.9507,103400.0
2008-07-14 12:25:00,63.97,64.0,63.9,63.93,108400.0,38.9568,38.975,38.9141,38.9324,108400.0
2008-07-14 12:30:00,63.94,63.99,63.89,63.91,108800.0,38.9385,38.9689,38.908,38.9202,108800.0
2008-07-14 12:35:00,63.91,63.95,63.89,63.94,125700.0,38.9202,38.9446,38.908,38.9385,125700.0
2008-07-14 12:40:00,63.94,63.99,63.94,63.95,97000.0,38.9385,38.9689,38.9385,38.9446,97000.0
2008-07-14 12:45:00,63.96,63.98,63.9,63.92,216800.0,38.9507,38.9628,38.9141,38.9263,216800.0
2008-07-14 12:50:00,63.93,63.96,63.91,63.91,99600.0,38.9324,38.9507,38.9202,38.9202,99600.0
2008-07-14 12:55:00,63.92,63.95,63.8,63.81,99600.0,38.9263,38.9446,38.8532,38.8593,99600.0
2008-07-14 13:00:00,63.81,63.83,63.73,63.74,123100.0,38.8593,38.8715,38.8106,38.8167,123100.0
2008-07-14 13:05:00,63.75,63.78,63.65,63.7,109900.0,38.8228,38.841,38.7619,38.7923,109900.0
2008-07-14 13:10:00,63.69,63.75,63.62,63.74,151900.0,38.7862,38.8228,38.7436,38.8167,151900.0
2008-07-14 13:15:00,63.74,63.82,63.71,63.81,223300.0,38.8167,38.8654,38.7984,38.8593,223300.0
2008-07-14 13:20:00,63.8,63.84,63.76,63.79,129300.0,38.8532,38.8776,38.8289,38.8471,129300.0
2008-07-14 13:25:00,63.8,63.81,63.75,63.81,85900.0,38.8532,38.8593,38.8228,38.8593,85900.0
2008-07-14 13:30:00,63.82,63.86,63.76,63.84,93500.0,38.8654,38.8898,38.8289,38.8776,93500.0
2008-07-14 13:35:00,63.85,63.89,63.78,63.89,107900.0,38.8837,38.908,38.841,38.908,107900.0
2008-07-14 13:40:00,63.89,63.96,63.87,63.92,119100.0,38.908,38.9507,38.8959,38.9263,119100.0
2008-07-14 13:45:00,63.92,63.98,63.9,63.95,132300.0,38.9263,38.9628,38.9141,38.9446,132300.0
2008-07-14 13:50:00,63.95,63.97,63.88,63.88,113900.0,38.9446,38.9568,38.9019,38.9019,113900.0
2008-07-14 13:55:00,63.89,63.89,63.79,63.87,135100.0,38.908,38.908,38.8471,38.8959,135100.0
2008-07-14 14:00:00,63.86,63.9,63.84,63.87,78200.0,38.8898,38.9141,38.8776,38.8959,78200.0
2008-07-14 14:05:00,63.87,63.94,63.85,63.89,141900.0,38.8959,38.9385,38.8837,38.908,141900.0
2008-07-14 14:10:00,63.88,63.93,63.81,63.81,145700.0,38.9019,38.9324,38.8593,38.8593,145700.0
2008-07-14 14:15:00,63.81,63.87,63.79,63.83,155500.0,38.8593,38.8959,38.8471,38.8715,155500.0
2008-07-14 14:20:00,63.83,63.84,63.77,63.79,83900.0,38.8715,38.8776,38.835,38.8471,83900.0
2008-07-14 14:25:00,63.79,63.85,63.77,63.8,114500.0,38.8471,38.8837,38.835,38.8532,114500.0
2008-07-14 14:30:00,63.8,63.89,63.8,63.87,111400.0,38.8532,38.908,38.8532,38.8959,111400.0
2008-07-14 14:35:00,63.87,63.89,63.82,63.86,114600.0,38.8959,38.908,38.8654,38.8898,114600.0
2008-07-14 14:40:00,63.85,63.89,63.8,63.86,175200.0,38.8837,38.908,38.8532,38.8898,175200.0
2008-07-14 14:45:00,63.86,63.88,63.82,63.86,152000.0,38.8898,38.9019,38.8654,38.8898,152000.0
2008-07-14 14:50:00,63.85,63.91,63.81,63.89,160700.0,38.8837,38.9202,38.8593,38.908,160700.0
2008-07-14 14:55:00,63.89,63.91,63.87,63.9,138500.0,38.908,38.9202,38.8959,38.9141,138500.0
2008-07-14 15:00:00,63.91,63.93,63.86,63.88,98800.0,38.9202,38.9324,38.8898,38.9019,98800.0
2008-07-14 15:05:00,63.88,63.92,63.85,63.92,201300.0,38.9019,38.9263,38.8837,38.9263,201300.0
2008-07-14 15:10:00,63.91,63.93,63.87,63.9,136900.0,38.9202,38.9324,38.8959,38.9141,136900.0
2008-07-14 15:15:00,63.89,63.98,63.89,63.97,146300.0,38.908,38.9628,38.908,38.9568,146300.0
2008-07-14 15:20:00,63.97,64.13,63.95,64.02,318500.0,38.9568,39.0542,38.9446,38.9872,318500.0
2008-07-14 15:25:00,64.03,64.16,64.03,64.15,235600.0,38.9933,39.0725,38.9933,39.0664,235600.0
2008-07-14 15:30:00,64.16,64.26,64.13,64.22,364900.0,39.0725,39.1334,39.0542,39.109,364900.0
2008-07-14 15:35:00,64.22,64.26,64.17,64.2,292400.0,39.109,39.1334,39.0785,39.0968,292400.0
2008-07-14 15:40:00,64.2,64.2,64.05,64.11,382800.0,39.0968,39.0968,39.0055,39.042,382800.0
2008-07-14 15:45:00,64.11,64.17,64.0,64.17,295600.0,39.042,39.0785,38.975,39.0785,295600.0
2008-07-14 15:50:00,64.17,64.21,63.88,63.88,310200.0,39.0785,39.1029,38.9019,38.9019,310200.0
2008-07-14 15:55:00,63.88,64.0,63.8,63.98,397200.0,38.9019,38.975,38.8532,38.9628,397200.0
2008-07-15 09:30:00,62.1,62.84,62.03,62.55,1066300.0,37.818,38.2686,37.7753,38.092,1066300.0
2008-07-15 09:35:00,62.51,62.75,62.41,62.5,574700.0,38.0676,38.2138,38.0067,38.0615,574700.0
2008-07-15 09:40:00,62.5,63.06,62.49,63.02,640600.0,38.0615,38.4026,38.0555,38.3782,640600.0
2008-07-15 09:45:00,63.02,63.24,63.0,63.22,406100.0,38.3782,38.5122,38.366,38.5,406100.0
2008-07-15 09:50:00,63.23,63.53,63.07,63.53,402300.0,38.5061,38.6888,38.4087,38.6888,402300.0
2008-07-15 09:55:00,63.52,63.68,63.26,63.31,639500.0,38.6827,38.7801,38.5244,38.5548,639500.0
2008-07-15 10:00:00,63.29,63.36,63.17,63.29,586200.0,38.5426,38.5853,38.4696,38.5426,586200.0
2008-07-15 10:05:00,63.29,63.35,62.92,63.0,539400.0,38.5426,38.5792,38.3173,38.366,539400.0
2008-07-15 10:10:00,63.01,63.28,63.0,63.28,403200.0,38.3721,38.5366,38.366,38.5366,403200.0
2008-07-15 10:15:00,63.26,63.64,63.2,63.55,310600.0,38.5244,38.7558,38.4878,38.701,310600.0
2008-07-15 10:20:00,63.54,63.68,63.54,63.6,330300.0,38.6949,38.7801,38.6949,38.7314,330300.0
2008-07-15 10:25:00,63.61,67.41,63.37,63.47,256800.0,38.7375,41.0517,38.5914,38.6523,256800.0
2008-07-15 10:30:00,63.47,63.51,63.39,63.39,291800.0,38.6523,38.6766,38.6035,38.6035,291800.0
2008-07-15 10:35:00,63.39,63.75,63.38,63.72,320400.0,38.6035,38.8228,38.5975,38.8045,320400.0
2008-07-15 10:40:00,63.71,63.77,63.62,63.75,247200.0,38.7984,38.835,38.7436,38.8228,247200.0
2008-07-15 10:45:00,63.74,63.97,63.7,63.94,281700.0,38.8167,38.9568,38.7923,38.9385,281700.0
2008-07-15 10:50:00,63.93,63.94,63.66,63.8,327000.0,38.9324,38.9385,38.768,38.8532,327000.0
2008-07-15 10:55:00,63.8,63.91,63.77,63.84,302300.0,38.8532,38.9202,38.835,38.8776,302300.0
2008-07-15 11:00:00,63.85,63.91,63.79,63.86,290200.0,38.8837,38.9202,38.8471,38.8898,290200.0
2008-07-15 11:05:00,63.87,64.14,63.85,64.11,460800.0,38.8959,39.0603,38.8837,39.042,460800.0
2008-07-15 11:10:00,64.11,64.42,64.1,64.38,445000.0,39.042,39.2308,39.0359,39.2064,445000.0
2008-07-15 11:15:00,64.38,64.45,64.22,64.42,353100.0,39.2064,39.2491,39.109,39.2308,353100.0
2008-07-15 11:20:00,64.43,64.47,64.36,64.46,314000.0,39.2369,39.2612,39.1943,39.2552,314000.0
2008-07-15 11:25:00,64.46,64.49,64.3,64.32,263500.0,39.2552,39.2734,39.1577,39.1699,263500.0
2008-07-15 11:30:00,64.32,64.35,63.93,64.03,241600.0,39.1699,39.1882,38.9324,38.9933,241600.0
2008-07-15 11:35:00,64.04,64.05,63.86,63.9,269300.0,38.9994,39.0055,38.8898,38.9141,269300.0
2008-07-15 11:40:00,63.89,64.04,63.78,63.85,251500.0,38.908,38.9994,38.841,38.8837,251500.0
2008-07-15 11:45:00,63.86,63.91,63.76,63.84,207200.0,38.8898,38.9202,38.8289,38.8776,207200.0
2008-07-15 11:50:00,63.84,64.03,63.82,63.99,220600.0,38.8776,38.9933,38.8654,38.9689,220600.0
2008-07-15 11:55:00,63.99,64.07,63.95,63.95,311200.0,38.9689,39.0177,38.9446,38.9446,311200.0
2008-07-15 12:00:00,63.95,64.12,63.95,64.04,197400.0,38.9446,39.0481,38.9446,38.9994,197400.0
2008-07-15 12:05:00,64.03,64.09,64.0,64.03,178700.0,38.9933,39.0298,38.975,38.9933,178700.0
2008-07-15 12:10:00,64.03,64.17,64.01,64.15,187900.0,38.9933,39.0785,38.9811,39.0664,187900.0
2008-07-15 12:15:00,64.15,64.34,64.13,64.3,182800.0,39.0664,39.1821,39.0542,39.1577,182800.0
2008-07-15 12:20:00,64.29,64.32,64.13,64.16,219900.0,39.1516,39.1699,39.0542,39.0725,219900.0
2008-07-15 12:25:00,64.17,64.2,64.03,64.04,247800.0,39.0785,39.0968,38.9933,38.9994,247800.0
2008-07-15 12:30:00,64.04,64.08,63.95,64.02,288100.0,38.9994,39.0237,38.9446,38.9872,288100.0
2008-07-15 12:35:00,64.02,64.12,63.96,64.0,196400.0,38.9872,39.0481,38.9507,38.975,196400.0
2008-07-15 12:40:00,64.0,64.09,63.98,64.07,210600.0,38.975,39.0298,38.9628,39.0177,210600.0
2008-07-15 12:45:00,64.08,64.09,63.95,63.95,173400.0,39.0237,39.0298,38.9446,38.9446,173400.0
2008-07-15 12:50:00,63.94,64.01,63.9,63.94,152600.0,38.9385,38.9811,38.9141,38.9385,152600.0
2008-07-15 12:55:00,63.95,64.04,63.93,64.03,163600.0,38.9446,38.9994,38.9324,38.9933,163600.0
2008-07-15 13:00:00,64.03,64.2,64.03,64.14,286900.0,38.9933,39.0968,38.9933,39.0603,286900.0
2008-07-15 13:05:00,64.14,64.19,64.06,64.15,281000.0,39.0603,39.0907,39.0116,39.0664,281000.0
2008-07-15 13:10:00,64.15,64.18,64.09,64.12,178400.0,39.0664,39.0846,39.0298,39.0481,178400.0
2008-07-15 13:15:00,64.12,64.15,63.05,64.15,163200.0,39.0481,39.0664,38.3965,39.0664,163200.0
2008-07-15 13:20:00,64.15,64.16,64.01,64.03,241100.0,39.0664,39.0725,38.9811,38.9933,241100.0
2008-07-15 13:25:00,64.01,64.02,63.88,64.01,293800.0,38.9811,38.9872,38.9019,38.9811,293800.0
2008-07-15 13:30:00,64.01,64.01,63.94,63.97,322600.0,38.9811,38.9811,38.9385,38.9568,322600.0
2008-07-15 13:35:00,63.97,64.03,63.95,63.95,186200.0,38.9568,38.9933,38.9446,38.9446,186200.0
2008-07-15 13:40:00,63.95,64.02,63.95,64.0,168600.0,38.9446,38.9872,38.9446,38.975,168600.0
2008-07-15 13:45:00,64.01,64.16,64.0,64.16,120700.0,38.9811,39.0725,38.975,39.0725,120700.0
2008-07-15 13:50:00,64.15,64.16,64.04,64.09,211300.0,39.0664,39.0725,38.9994,39.0298,211300.0
2008-07-15 13:55:00,64.09,64.14,64.03,64.11,132800.0,39.0298,39.0603,38.9933,39.042,132800.0
2008-07-15 14:00:00,64.12,64.2,64.1,64.18,178200.0,39.0481,39.0968,39.0359,39.0846,178200.0
2008-07-15 14:05:00,64.19,64.2,64.11,64.2,186200.0,39.0907,39.0968,39.042,39.0968,186200.0
2008-07-15 14:10:00,64.19,64.24,64.16,64.23,242300.0,39.0907,39.1212,39.0725,39.1151,242300.0
2008-07-15 14:15:00,64.22,64.32,64.2,64.28,293700.0,39.109,39.1699,39.0968,39.1455,293700.0
2008-07-15 14:20:00,64.28,64.33,64.23,64.25,191000.0,39.1455,39.176,39.1151,39.1273,191000.0
2008-07-15 14:25:00,64.27,64.31,64.23,64.28,243100.0,39.1394,39.1638,39.1151,39.1455,243100.0
2008-07-15 14:30:00,64.27,64.4,64.25,64.32,253300.0,39.1394,39.2186,39.1273,39.1699,253300.0
2008-07-15 14:35:00,64.32,64.36,64.24,64.29,139700.0,39.1699,39.1943,39.1212,39.1516,139700.0
2008-07-15 14:40:00,64.29,64.36,64.26,64.33,168200.0,39.1516,39.1943,39.1334,39.176,168200.0
2008-07-15 14:45:00,64.33,64.34,64.3,64.33,129300.0,39.176,39.1821,39.1577,39.176,129300.0
2008-07-15 14:50:00,64.33,64.35,64.25,64.28,133500.0,39.176,39.1882,39.1273,39.1455,133500.0
2008-07-15 14:55:00,64.27,64.4,64.0,64.35,292600.0,39.1394,39.2186,38.975,39.1882,292600.0
2008-07-15 15:00:00,64.37,64.61,64.35,64.6,403100.0,39.2003,39.3465,39.1882,39.3404,403100.0
2008-07-15 15:05:00,64.6,64.73,64.0,64.64,315900.0,39.3404,39.4196,38.975,39.3648,315900.0
2008-07-15 15:10:00,64.64,64.7,64.57,64.58,239900.0,39.3648,39.4013,39.3221,39.3282,239900.0
2008-07-15 15:15:00,64.58,64.59,64.49,64.54,221500.0,39.3282,39.3343,39.2734,39.3039,221500.0
2008-07-15 15:20:00,64.53,64.53,64.43,64.47,276200.0,39.2978,39.2978,39.2369,39.2612,276200.0
2008-07-15 15:25:00,64.47,64.5,64.39,64.42,267700.0,39.2612,39.2795,39.2125,39.2308,267700.0
2008-07-15 15:30:00,64.42,64.45,64.36,64.37,317300.0,39.2308,39.2491,39.1943,39.2003,317300.0
2008-07-15 15:35:00,64.37,64.46,64.29,64.35,442000.0,39.2003,39.2552,39.1516,39.1882,442000.0
2008-07-15 15:40:00,64.35,64.4,64.24,64.28,567700.0,39.1882,39.2186,39.1212,39.1455,567700.0
2008-07-15 15:45:00,64.28,64.38,64.23,64.3,617700.0,39.1455,39.2064,39.1151,39.1577,617700.0
2008-07-15 15:50:00,64.3,64.36,64.26,64.3,384800.0,39.1577,39.1943,39.1334,39.1577,384800.0
2008-07-15 15:55:00,64.29,64.36,64.23,64.35,697800.0,39.1516,39.1943,39.1151,39.1882,697800.0
2008-07-16 09:30:00,63.73,64.0,63.38,63.64,885900.0,39.0536,39.219,38.8391,38.9984,885900.0
2008-07-16 09:35:00,63.64,63.71,63.55,63.6,457900.0,38.9984,39.0413,38.9433,38.9739,457900.0
2008-07-16 09:40:00,63.61,63.63,63.51,63.52,316200.0,38.98,38.9923,38.9188,38.9249,316200.0
2008-07-16 09:45:00,63.52,63.57,63.43,63.51,294400.0,38.9249,38.9555,38.8697,38.9188,294400.0
2008-07-16 09:50:00,63.51,63.71,63.48,63.58,303000.0,38.9188,39.0413,38.9004,38.9617,303000.0
2008-07-16 09:55:00,63.58,63.78,63.56,63.64,324500.0,38.9617,39.0842,38.9494,38.9984,324500.0
2008-07-16 10:00:00,63.64,63.65,63.43,63.46,265700.0,38.9984,39.0046,38.8697,38.8881,265700.0
2008-07-16 10:05:00,63.47,63.69,63.43,63.67,399600.0,38.8943,39.0291,38.8697,39.0168,399600.0
2008-07-16 10:10:00,63.67,63.67,63.51,63.56,201000.0,39.0168,39.0168,38.9188,38.9494,201000.0
2008-07-16 10:15:00,63.57,63.63,63.47,63.48,258200.0,38.9555,38.9923,38.8943,38.9004,258200.0
2008-07-16 10:20:00,63.48,63.6,63.47,63.55,195400.0,38.9004,38.9739,38.8943,38.9433,195400.0
2008-07-16 10:25:00,63.56,63.61,63.54,63.61,166600.0,38.9494,38.98,38.9371,38.98,166600.0
2008-07-16 10:30:00,63.61,63.67,63.58,63.63,285800.0,38.98,39.0168,38.9617,38.9923,285800.0
2008-07-16 10:35:00,63.64,64.0,63.64,64.0,518000.0,38.9984,39.219,38.9984,39.219,518000.0
2008-07-16 10:40:00,64.0,64.16,63.95,63.97,490100.0,39.219,39.3171,39.1884,39.2007,490100.0
2008-07-16 10:45:00,63.99,64.01,63.79,63.82,417900.0,39.2129,39.2252,39.0903,39.1087,417900.0
2008-07-16 10:50:00,63.83,63.9,63.72,63.79,434600.0,39.1149,39.1578,39.0475,39.0903,434600.0
2008-07-16 10:55:00,63.78,63.82,63.6,63.63,258900.0,39.0842,39.1087,38.9739,38.9923,258900.0
2008-07-16 11:00:00,63.63,63.73,63.63,63.7,332700.0,38.9923,39.0536,38.9923,39.0352,332700.0
2008-07-16 11:05:00,63.7,63.83,63.69,63.82,264800.0,39.0352,39.1149,39.0291,39.1087,264800.0
2008-07-16 11:10:00,63.83,64.0,63.68,63.91,432700.0,39.1149,39.219,39.0229,39.1639,432700.0
2008-07-16 11:15:00,63.91,64.0,63.91,63.94,217900.0,39.1639,39.219,39.1639,39.1823,217900.0
2008-07-16 11:20:00,63.95,64.0,63.87,63.87,246900.0,39.1884,39.219,39.1394,39.1394,246900.0
2008-07-16 11:25:00,63.86,63.97,63.83,63.85,247700.0,39.1332,39.2007,39.1149,39.1271,247700.0
2008-07-16 11:30:00,63.85,63.99,63.85,63.95,160300.0,39.1271,39.2129,39.1271,39.1884,160300.0
2008-07-16 11:35:00,63.95,63.98,63.87,63.88,146400.0,39.1884,39.2068,39.1394,39.1455,146400.0
2008-07-16 11:40:00,63.89,63.94,63.78,63.78,144600.0,39.1516,39.1823,39.0842,39.0842,144600.0
2008-07-16 11:45:00,63.78,63.92,63.78,63.9,161100.0,39.0842,39.17,39.0842,39.1578,161100.0
2008-07-16 11:50:00,63.9,63.93,63.85,63.91,116400.0,39.1578,39.1761,39.1271,39.1639,116400.0
2008-07-16 11:55:00,63.91,63.99,63.91,63.95,88200.0,39.1639,39.2129,39.1639,39.1884,88200.0
2008-07-16 12:00:00,63.95,63.96,63.87,63.92,184600.0,39.1884,39.1945,39.1394,39.17,184600.0
2008-07-16 12:05:00,63.91,63.95,63.87,63.89,180300.0,39.1639,39.1884,39.1394,39.1516,180300.0
2008-07-16 12:10:00,63.89,63.97,63.55,63.96,300800.0,39.1516,39.2007,38.9433,39.1945,300800.0
2008-07-16 12:15:00,63.95,63.98,63.94,63.95,75400.0,39.1884,39.2068,39.1823,39.1884,75400.0
2008-07-16 12:20:00,63.96,64.0,63.92,63.99,202800.0,39.1945,39.219,39.17,39.2129,202800.0
2008-07-16 12:25:00,64.0,64.07,63.97,64.03,235000.0,39.219,39.2619,39.2007,39.2374,235000.0
2008-07-16 12:30:00,64.03,64.06,63.94,63.95,162900.0,39.2374,39.2558,39.1823,39.1884,162900.0
2008-07-16 12:35:00,63.96,64.02,63.94,63.96,80500.0,39.1945,39.2313,39.1823,39.1945,80500.0
2008-07-16 12:40:00,63.96,64.0,63.95,63.99,92200.0,39.1945,39.219,39.1884,39.2129,92200.0
2008-07-16 12:45:00,63.99,64.02,63.95,63.97,94400.0,39.2129,39.2313,39.1884,39.2007,94400.0
2008-07-16 12:50:00,63.97,64.02,63.97,63.99,92600.0,39.2007,39.2313,39.2007,39.2129,92600.0
2008-07-16 12:55:00,63.99,64.03,63.94,63.95,101200.0,39.2129,39.2374,39.1823,39.1884,101200.0
2008-07-16 13:00:00,63.95,64.1,63.93,64.04,171100.0,39.1884,39.2803,39.1761,39.2435,171100.0
2008-07-16 13:05:00,64.05,64.07,63.98,63.99,88800.0,39.2497,39.2619,39.2068,39.2129,88800.0
2008-07-16 13:10:00,63.99,64.0,63.95,63.98,119900.0,39.2129,39.219,39.1884,39.2068,119900.0
2008-07-16 13:15:00,63.97,64.03,63.95,63.95,99300.0,39.2007,39.2374,39.1884,39.1884,99300.0
2008-07-16 13:20:00,63.95,64.04,63.95,64.0,118300.0,39.1884,39.2435,39.1884,39.219,118300.0
2008-07-16 13:25:00,64.01,64.02,63.98,64.0,90100.0,39.2252,39.2313,39.2068,39.219,90100.0
2008-07-16 13:30:00,63.99,64.02,63.93,63.95,183500.0,39.2129,39.2313,39.1761,39.1884,183500.0
2008-07-16 13:35:00,63.95,63.97,63.86,63.86,171600.0,39.1884,39.2007,39.1332,39.1332,171600.0
2008-07-16 13:40:00,63.86,63.92,63.85,63.92,122500.0,39.1332,39.17,39.1271,39.17,122500.0
2008-07-16 13:45:00,63.92,63.97,63.91,63.96,94400.0,39.17,39.2007,39.1639,39.1945,94400.0
2008-07-16 13:50:00,63.96,63.98,63.93,63.95,100600.0,39.1945,39.2068,39.1761,39.1884,100600.0
2008-07-16 13:55:00,63.95,63.99,63.93,63.95,80800.0,39.1884,39.2129,39.1761,39.1884,80800.0
2008-07-16 14:00:00,63.95,63.98,63.86,63.93,359600.0,39.1884,39.2068,39.1332,39.1761,359600.0
2008-07-16 14:05:00,63.93,63.95,63.73,63.79,176800.0,39.1761,39.1884,39.0536,39.0903,176800.0
2008-07-16 14:10:00,63.78,63.89,63.77,63.88,148600.0,39.0842,39.1516,39.0781,39.1455,148600.0
2008-07-16 14:15:00,63.89,63.97,63.87,63.94,197900.0,39.1516,39.2007,39.1394,39.1823,197900.0
2008-07-16 14:20:00,63.95,64.03,63.93,64.03,212800.0,39.1884,39.2374,39.1761,39.2374,212800.0
2008-07-16 14:25:00,64.02,64.07,63.9,63.91,201300.0,39.2313,39.2619,39.1578,39.1639,201300.0
2008-07-16 14:30:00,63.91,64.0,63.91,63.96,80800.0,39.1639,39.219,39.1639,39.1945,80800.0
2008-07-16 14:35:00,63.97,64.03,63.97,64.0,134800.0,39.2007,39.2374,39.2007,39.219,134800.0
2008-07-16 14:40:00,64.0,64.05,63.96,63.97,136900.0,39.219,39.2497,39.1945,39.2007,136900.0
2008-07-16 14:45:00,63.98,64.0,63.89,63.91,214600.0,39.2068,39.219,39.1516,39.1639,214600.0
2008-07-16 14:50:00,63.91,63.96,63.86,63.92,156100.0,39.1639,39.1945,39.1332,39.17,156100.0
2008-07-16 14:55:00,63.92,63.93,63.84,63.89,191700.0,39.17,39.1761,39.121,39.1516,191700.0
2008-07-16 15:00:00,63.88,63.89,63.79,63.82,153600.0,39.1455,39.1516,39.0903,39.1087,153600.0
2008-07-16 15:05:00,63.82,63.88,63.79,63.8,198800.0,39.1087,39.1455,39.0903,39.0965,198800.0
2008-07-16 15:10:00,63.81,63.86,63.75,63.8,189100.0,39.1026,39.1332,39.0658,39.0965,189100.0
2008-07-16 15:15:00,63.8,63.83,63.77,63.8,284500.0,39.0965,39.1149,39.0781,39.0965,284500.0
2008-07-16 15:20:00,63.8,63.86,63.73,63.82,304500.0,39.0965,39.1332,39.0536,39.1087,304500.0
2008-07-16 15:25:00,63.81,63.83,63.76,63.76,279300.0,39.1026,39.1149,39.072,39.072,279300.0
2008-07-16 15:30:00,63.77,63.8,63.69,63.79,299000.0,39.0781,39.0965,39.0291,39.0903,299000.0
2008-07-16 15:35:00,63.78,63.83,63.75,63.81,266700.0,39.0842,39.1149,39.0658,39.1026,266700.0
2008-07-16 15:40:00,63.81,63.94,63.77,63.93,453400.0,39.1026,39.1823,39.0781,39.1761,453400.0
2008-07-16 15:45:00,63.93,63.96,63.9,63.9,328700.0,39.1761,39.1945,39.1578,39.1578,328700.0
2008-07-16 15:50:00,63.91,63.92,63.77,63.77,367500.0,39.1639,39.17,39.0781,39.0781,367500.0
2008-07-16 15:55:00,63.77,63.91,63.77,63.89,435500.0,39.0781,39.1639,39.0781,39.1516,435500.0
2008-07-17 09:30:00,63.97,63.98,63.22,63.32,609100.0,39.2007,39.2068,38.7411,38.8023,609100.0
2008-07-17 09:35:00,63.32,63.52,63.2,63.26,360400.0,38.8023,38.9249,38.7288,38.7656,360400.0
2008-07-17 09:40:00,63.26,63.37,63.26,63.32,255300.0,38.7656,38.833,38.7656,38.8023,255300.0
2008-07-17 09:45:00,63.32,63.38,63.22,63.25,430600.0,38.8023,38.8391,38.7411,38.7594,430600.0
2008-07-17 09:50:00,63.25,63.49,63.21,63.4,466700.0,38.7594,38.9065,38.7349,38.8514,466700.0
2008-07-17 09:55:00,63.39,63.42,63.3,63.41,300500.0,38.8452,38.8636,38.7901,38.8575,300500.0
2008-07-17 10:00:00,63.42,63.6,63.3,63.57,297900.0,38.8636,38.9739,38.7901,38.9555,297900.0
2008-07-17 10:05:00,63.57,63.57,63.26,63.26,561100.0,38.9555,38.9555,38.7656,38.7656,561100.0
2008-07-17 10:10:00,63.25,63.4,63.24,63.31,232200.0,38.7594,38.8514,38.7533,38.7962,232200.0
2008-07-17 10:15:00,63.31,63.36,63.25,63.29,227600.0,38.7962,38.8268,38.7594,38.7839,227600.0
2008-07-17 10:20:00,63.3,63.46,63.27,63.36,174300.0,38.7901,38.8881,38.7717,38.8268,174300.0
2008-07-17 10:25:00,63.36,63.47,63.33,63.41,224500.0,38.8268,38.8943,38.8085,38.8575,224500.0
2008-07-17 10:30:00,63.41,63.42,63.29,63.32,209400.0,38.8575,38.8636,38.7839,38.8023,209400.0
2008-07-17 10:35:00,63.33,63.48,63.33,63.35,189100.0,38.8085,38.9004,38.8085,38.8207,189100.0
2008-07-17 10:40:00,63.36,63.45,63.27,63.39,140100.0,38.8268,38.882,38.7717,38.8452,140100.0
2008-07-17 10:45:00,63.39,63.49,63.35,63.48,171100.0,38.8452,38.9065,38.8207,38.9004,171100.0
2008-07-17 10:50:00,63.47,63.47,63.34,63.38,162700.0,38.8943,38.8943,38.8146,38.8391,162700.0
2008-07-17 10:55:00,63.37,63.48,63.37,63.47,132100.0,38.833,38.9004,38.833,38.8943,132100.0
2008-07-17 11:00:00,63.48,63.49,63.39,63.44,110600.0,38.9004,38.9065,38.8452,38.8759,110600.0
2008-07-17 11:05:00,63.44,63.57,63.43,63.57,161800.0,38.8759,38.9555,38.8697,38.9555,161800.0
2008-07-17 11:10:00,63.58,63.75,63.56,63.71,235900.0,38.9617,39.0658,38.9494,39.0413,235900.0
2008-07-17 11:15:00,63.69,63.81,63.63,63.74,93400.0,39.0291,39.1026,38.9923,39.0597,93400.0
2008-07-17 11:20:00,63.74,63.75,63.61,63.66,173900.0,39.0597,39.0658,38.98,39.0107,173900.0
2008-07-17 11:25:00,63.67,63.89,63.66,63.83,225200.0,39.0168,39.1516,39.0107,39.1149,225200.0
2008-07-17 11:30:00,63.83,63.85,63.75,63.82,115200.0,39.1149,39.1271,39.0658,39.1087,115200.0
2008-07-17 11:35:00,63.81,63.97,63.8,63.96,166300.0,39.1026,39.2007,39.0965,39.1945,166300.0
2008-07-17 11:40:00,63.96,64.0,63.91,63.96,157700.0,39.1945,39.219,39.1639,39.1945,157700.0
2008-07-17 11:45:00,63.96,63.97,63.92,63.94,111600.0,39.1945,39.2007,39.17,39.1823,111600.0
2008-07-17 11:50:00,63.93,63.97,63.88,63.93,104900.0,39.1761,39.2007,39.1455,39.1761,104900.0
2008-07-17 11:55:00,63.94,63.96,63.91,63.94,75800.0,39.1823,39.1945,39.1639,39.1823,75800.0
2008-07-17 12:00:00,63.94,63.96,63.92,63.95,76900.0,39.1823,39.1945,39.17,39.1884,76900.0
2008-07-17 12:05:00,63.95,63.97,63.9,63.9,80700.0,39.1884,39.2007,39.1578,39.1578,80700.0
2008-07-17 12:10:00,63.9,63.93,63.87,63.87,68500.0,39.1578,39.1761,39.1394,39.1394,68500.0
2008-07-17 12:15:00,63.87,63.9,63.8,63.88,113300.0,39.1394,39.1578,39.0965,39.1455,113300.0
2008-07-17 12:20:00,63.88,63.95,63.87,63.89,94700.0,39.1455,39.1884,39.1394,39.1516,94700.0
2008-07-17 12:25:00,63.88,63.89,63.79,63.81,71000.0,39.1455,39.1516,39.0903,39.1026,71000.0
2008-07-17 12:30:00,63.81,63.81,63.73,63.73,74300.0,39.1026,39.1026,39.0536,39.0536,74300.0
2008-07-17 12:35:00,63.73,63.77,63.69,63.69,101800.0,39.0536,39.0781,39.0291,39.0291,101800.0
2008-07-17 12:40:00,63.69,63.74,63.68,63.69,77500.0,39.0291,39.0597,39.0229,39.0291,77500.0
2008-07-17 12:45:00,63.69,63.88,63.69,63.84,91800.0,39.0291,39.1455,39.0291,39.121,91800.0
2008-07-17 12:50:00,63.83,63.91,63.75,63.76,143100.0,39.1149,39.1639,39.0658,39.072,143100.0
2008-07-17 12:55:00,63.76,63.87,63.76,63.85,130200.0,39.072,39.1394,39.072,39.1271,130200.0
2008-07-17 13:00:00,63.85,63.88,63.79,63.86,111400.0,39.1271,39.1455,39.0903,39.1332,111400.0
2008-07-17 13:05:00,63.86,63.94,63.85,63.92,90200.0,39.1332,39.1823,39.1271,39.17,90200.0
2008-07-17 13:10:00,63.92,63.96,63.84,63.95,155800.0,39.17,39.1945,39.121,39.1884,155800.0
2008-07-17 13:15:00,63.94,64.05,63.94,64.0,368000.0,39.1823,39.2497,39.1823,39.219,368000.0
2008-07-17 13:20:00,64.0,64.03,63.95,63.95,109800.0,39.219,39.2374,39.1884,39.1884,109800.0
2008-07-17 13:25:00,63.95,63.98,63.84,63.88,99400.0,39.1884,39.2068,39.121,39.1455,99400.0
2008-07-17 13:30:00,63.88,64.0,63.88,63.94,94400.0,39.1455,39.219,39.1455,39.1823,94400.0
2008-07-17 13:35:00,63.94,64.01,63.87,64.0,211100.0,39.1823,39.2252,39.1394,39.219,211100.0
2008-07-17 13:40:00,64.0,64.08,63.96,63.97,283400.0,39.219,39.2681,39.1945,39.2007,283400.0
2008-07-17 13:45:00,63.97,64.03,63.93,63.98,238200.0,39.2007,39.2374,39.1761,39.2068,238200.0
2008-07-17 13:50:00,63.99,64.01,63.9,63.92,119900.0,39.2129,39.2252,39.1578,39.17,119900.0
2008-07-17 13:55:00,63.91,63.93,63.89,63.9,74500.0,39.1639,39.1761,39.1516,39.1578,74500.0
2008-07-17 14:00:00,63.9,63.92,63.88,63.9,101800.0,39.1578,39.17,39.1455,39.1578,101800.0
2008-07-17 14:05:00,63.9,63.99,63.88,63.88,84000.0,39.1578,39.2129,39.1455,39.1455,84000.0
2008-07-17 14:10:00,63.88,63.93,63.8,63.81,146100.0,39.1455,39.1761,39.0965,39.1026,146100.0
2008-07-17 14:15:00,63.81,63.86,63.78,63.84,138600.0,39.1026,39.1332,39.0842,39.121,138600.0
2008-07-17 14:20:00,63.85,63.98,63.84,63.85,239500.0,39.1271,39.2068,39.121,39.1271,239500.0
2008-07-17 14:25:00,63.85,63.9,63.83,63.85,159800.0,39.1271,39.1578,39.1149,39.1271,159800.0
2008-07-17 14:30:00,63.85,63.86,63.79,63.83,130200.0,39.1271,39.1332,39.0903,39.1149,130200.0
2008-07-17 14:35:00,63.82,63.94,63.82,63.89,130200.0,39.1087,39.1823,39.1087,39.1516,130200.0
2008-07-17 14:40:00,63.88,63.96,63.85,63.93,166600.0,39.1455,39.1945,39.1271,39.1761,166600.0
2008-07-17 14:45:00,63.93,63.98,63.87,63.96,142300.0,39.1761,39.2068,39.1394,39.1945,142300.0
2008-07-17 14:50:00,63.96,63.99,63.94,63.94,103700.0,39.1945,39.2129,39.1823,39.1823,103700.0
2008-07-17 14:55:00,63.95,63.96,63.83,63.92,200000.0,39.1884,39.1945,39.1149,39.17,200000.0
2008-07-17 15:00:00,63.92,64.01,63.88,63.96,165100.0,39.17,39.2252,39.1455,39.1945,165100.0
2008-07-17 15:05:00,63.97,64.0,63.86,63.88,166600.0,39.2007,39.219,39.1332,39.1455,166600.0
2008-07-17 15:10:00,63.88,63.92,63.82,63.88,178600.0,39.1455,39.17,39.1087,39.1455,178600.0
2008-07-17 15:15:00,63.88,63.9,63.84,63.88,150500.0,39.1455,39.1578,39.121,39.1455,150500.0
2008-07-17 15:20:00,63.88,64.0,63.86,63.89,238400.0,39.1455,39.219,39.1332,39.1516,238400.0
2008-07-17 15:25:00,63.89,63.9,63.85,63.86,145900.0,39.1516,39.1578,39.1271,39.1332,145900.0
2008-07-17 15:30:00,63.87,63.89,63.78,63.82,263800.0,39.1394,39.1516,39.0842,39.1087,263800.0
2008-07-17 15:35:00,63.82,63.86,63.71,63.73,338300.0,39.1087,39.1332,39.0413,39.0536,338300.0
2008-07-17 15:40:00,63.72,63.78,63.65,63.75,302000.0,39.0475,39.0842,39.0046,39.0658,302000.0
2008-07-17 15:45:00,63.75,63.91,63.74,63.86,264000.0,39.0658,39.1639,39.0597,39.1332,264000.0
2008-07-17 15:50:00,63.85,63.88,63.82,63.84,194700.0,39.1271,39.1455,39.1087,39.121,194700.0
2008-07-17 15:55:00,63.83,63.95,63.83,63.84,390900.0,39.1149,39.1884,39.1149,39.121,390900.0
2008-07-18 09:30:00,63.97,63.97,63.55,63.74,3758500.0,39.2007,39.2007,38.9433,39.0597,3758500.0
2008-07-18 09:35:00,63.73,63.75,63.37,63.42,229000.0,39.0536,39.0658,38.833,38.8636,229000.0
2008-07-18 09:40:00,63.42,63.59,63.37,63.46,127800.0,38.8636,38.9678,38.833,38.8881,127800.0
2008-07-18 09:45:00,63.46,63.49,63.25,63.3,117000.0,38.8881,38.9065,38.7594,38.7901,117000.0
2008-07-18 09:50:00,63.3,63.5,63.26,63.41,190800.0,38.7901,38.9126,38.7656,38.8575,190800.0
2008-07-18 09:55:00,63.4,63.59,63.38,63.5,175100.0,38.8514,38.9678,38.8391,38.9126,175100.0
2008-07-18 10:00:00,63.51,63.65,63.48,63.5,167700.0,38.9188,39.0046,38.9004,38.9126,167700.0
2008-07-18 10:05:00,63.51,63.6,63.48,63.57,196200.0,38.9188,38.9739,38.9004,38.9555,196200.0
2008-07-18 10:10:00,63.57,63.63,63.5,63.52,157100.0,38.9555,38.9923,38.9126,38.9249,157100.0
2008-07-18 10:15:00,63.51,63.65,63.5,63.63,173300.0,38.9188,39.0046,38.9126,38.9923,173300.0
2008-07-18 10:20:00,63.63,63.64,63.5,63.51,155800.0,38.9923,38.9984,38.9126,38.9188,155800.0
2008-07-18 10:25:00,63.5,63.52,63.44,63.47,163500.0,38.9126,38.9249,38.8759,38.8943,163500.0
2008-07-18 10:30:00,63.46,63.51,63.45,63.47,173200.0,38.8881,38.9188,38.882,38.8943,173200.0
2008-07-18 10:35:00,63.46,63.53,63.44,63.5,151900.0,38.8881,38.931,38.8759,38.9126,151900.0
2008-07-18 10:40:00,63.5,63.56,63.5,63.54,117600.0,38.9126,38.9494,38.9126,38.9371,117600.0
2008-07-18 10:45:00,63.54,63.67,63.5,63.67,104700.0,38.9371,39.0168,38.9126,39.0168,104700.0
2008-07-18 10:50:00,63.67,63.73,63.57,63.66,144900.0,39.0168,39.0536,38.9555,39.0107,144900.0
2008-07-18 10:55:00,63.67,63.72,63.58,63.59,130400.0,39.0168,39.0475,38.9617,38.9678,130400.0
2008-07-18 11:00:00,63.6,63.66,63.55,63.56,127600.0,38.9739,39.0107,38.9433,38.9494,127600.0
2008-07-18 11:05:00,63.57,63.58,63.44,63.45,146000.0,38.9555,38.9617,38.8759,38.882,146000.0
2008-07-18 11:10:00,63.45,63.63,63.42,63.6,143300.0,38.882,38.9923,38.8636,38.9739,143300.0
2008-07-18 11:15:00,63.59,63.88,63.58,63.83,188000.0,38.9678,39.1455,38.9617,39.1149,188000.0
2008-07-18 11:20:00,63.82,63.85,63.74,63.78,168500.0,39.1087,39.1271,39.0597,39.0842,168500.0
2008-07-18 11:25:00,63.78,63.78,63.62,63.63,147900.0,39.0842,39.0842,38.9862,38.9923,147900.0
2008-07-18 11:30:00,63.62,63.67,63.58,63.62,143900.0,38.9862,39.0168,38.9617,38.9862,143900.0
2008-07-18 11:35:00,63.61,63.62,63.53,63.59,172100.0,38.98,38.9862,38.931,38.9678,172100.0
2008-07-18 11:40:00,63.6,63.62,63.56,63.59,116000.0,38.9739,38.9862,38.9494,38.9678,116000.0
2008-07-18 11:45:00,63.59,63.63,63.57,63.61,71500.0,38.9678,38.9923,38.9555,38.98,71500.0
2008-07-18 11:50:00,63.62,63.62,63.58,63.58,92800.0,38.9862,38.9862,38.9617,38.9617,92800.0
2008-07-18 11:55:00,63.58,63.6,63.51,63.52,66200.0,38.9617,38.9739,38.9188,38.9249,66200.0
2008-07-18 12:00:00,63.51,63.6,63.47,63.5,76700.0,38.9188,38.9739,38.8943,38.9126,76700.0
2008-07-18 12:05:00,63.51,63.51,63.35,63.36,155700.0,38.9188,38.9188,38.8207,38.8268,155700.0
2008-07-18 12:10:00,63.36,63.42,63.34,63.36,129000.0,38.8268,38.8636,38.8146,38.8268,129000.0
2008-07-18 12:15:00,63.36,63.41,63.33,63.38,100600.0,38.8268,38.8575,38.8085,38.8391,100600.0
2008-07-18 12:20:00,63.38,63.44,63.35,63.4,106900.0,38.8391,38.8759,38.8207,38.8514,106900.0
2008-07-18 12:25:00,63.4,63.47,63.4,63.45,117500.0,38.8514,38.8943,38.8514,38.882,117500.0
2008-07-18 12:30:00,63.45,63.48,63.4,63.47,135800.0,38.882,38.9004,38.8514,38.8943,135800.0
2008-07-18 12:35:00,63.47,63.52,63.45,63.51,105900.0,38.8943,38.9249,38.882,38.9188,105900.0
2008-07-18 12:40:00,63.51,63.53,63.49,63.52,39500.0,38.9188,38.931,38.9065,38.9249,39500.0
2008-07-18 12:45:00,63.53,63.57,63.52,63.52,55900.0,38.931,38.9555,38.9249,38.9249,55900.0
2008-07-18 12:50:00,63.53,63.55,63.47,63.49,137000.0,38.931,38.9433,38.8943,38.9065,137000.0
2008-07-18 12:55:00,63.48,63.51,63.39,63.4,160200.0,38.9004,38.9188,38.8452,38.8514,160200.0
2008-07-18 13:00:00,63.4,63.48,63.39,63.41,79700.0,38.8514,38.9004,38.8452,38.8575,79700.0
2008-07-18 13:05:00,63.4,63.49,63.4,63.45,101300.0,38.8514,38.9065,38.8514,38.882,101300.0
2008-07-18 13:10:00,63.44,63.51,63.43,63.44,107700.0,38.8759,38.9188,38.8697,38.8759,107700.0
2008-07-18 13:15:00,63.44,63.46,63.42,63.44,118600.0,38.8759,38.8881,38.8636,38.8759,118600.0
2008-07-18 13:20:00,63.44,63.52,63.43,63.49,122000.0,38.8759,38.9249,38.8697,38.9065,122000.0
2008-07-18 13:25:00,63.48,63.5,63.44,63.46,157200.0,38.9004,38.9126,38.8759,38.8881,157200.0
2008-07-18 13:30:00,63.47,63.53,63.44,63.51,173800.0,38.8943,38.931,38.8759,38.9188,173800.0
2008-07-18 13:35:00,63.5,63.55,63.48,63.51,62100.0,38.9126,38.9433,38.9004,38.9188,62100.0
2008-07-18 13:40:00,63.51,63.53,63.45,63.47,131500.0,38.9188,38.931,38.882,38.8943,131500.0
2008-07-18 13:45:00,63.47,63.51,63.44,63.45,111000.0,38.8943,38.9188,38.8759,38.882,111000.0
2008-07-18 13:50:00,63.46,63.49,63.43,63.44,111300.0,38.8881,38.9065,38.8697,38.8759,111300.0
2008-07-18 13:55:00,63.44,63.48,63.44,63.46,97300.0,38.8759,38.9004,38.8759,38.8881,97300.0
2008-07-18 14:00:00,63.46,63.53,63.45,63.52,96100.0,38.8881,38.931,38.882,38.9249,96100.0
2008-07-18 14:05:00,63.52,63.57,63.5,63.53,65200.0,38.9249,38.9555,38.9126,38.931,65200.0
2008-07-18 14:10:00,63.53,63.75,63.51,63.62,138200.0,38.931,39.0658,38.9188,38.9862,138200.0
2008-07-18 14:15:00,63.62,63.64,63.56,63.64,111100.0,38.9862,38.9984,38.9494,38.9984,111100.0
2008-07-18 14:20:00,63.64,63.7,63.64,63.67,89100.0,38.9984,39.0352,38.9984,39.0168,89100.0
2008-07-18 14:25:00,63.67,63.67,63.57,63.57,163700.0,39.0168,39.0168,38.9555,38.9555,163700.0
2008-07-18 14:30:00,63.58,63.58,63.49,63.5,131200.0,38.9617,38.9617,38.9065,38.9126,131200.0
2008-07-18 14:35:00,63.49,63.54,63.49,63.52,33800.0,38.9065,38.9371,38.9065,38.9249,33800.0
2008-07-18 14:40:00,63.53,63.62,63.52,63.53,71600.0,38.931,38.9862,38.9249,38.931,71600.0
2008-07-18 14:45:00,63.54,63.6,63.52,63.52,45300.0,38.9371,38.9739,38.9249,38.9249,45300.0
2008-07-18 14:50:00,63.51,63.54,63.46,63.51,152200.0,38.9188,38.9371,38.8881,38.9188,152200.0
2008-07-18 14:55:00,63.51,63.54,63.47,63.54,117600.0,38.9188,38.9371,38.8943,38.9371,117600.0
2008-07-18 15:00:00,63.54,63.59,63.48,63.55,93600.0,38.9371,38.9678,38.9004,38.9433,93600.0
2008-07-18 15:05:00,63.56,63.59,63.51,63.55,91500.0,38.9494,38.9678,38.9188,38.9433,91500.0
2008-07-18 15:10:00,63.54,63.6,63.54,63.55,77600.0,38.9371,38.9739,38.9371,38.9433,77600.0
2008-07-18 15:15:00,63.54,63.56,63.47,63.49,133600.0,38.9371,38.9494,38.8943,38.9065,133600.0
2008-07-18 15:20:00,63.5,63.55,63.44,63.46,136500.0,38.9126,38.9433,38.8759,38.8881,136500.0
2008-07-18 15:25:00,63.45,63.51,63.45,63.49,84400.0,38.882,38.9188,38.882,38.9065,84400.0
2008-07-18 15:30:00,63.49,63.61,63.49,63.6,226900.0,38.9065,38.98,38.9065,38.9739,226900.0
2008-07-18 15:35:00,63.6,63.6,63.52,63.58,123200.0,38.9739,38.9739,38.9249,38.9617,123200.0
2008-07-18 15:40:00,63.59,63.7,63.58,63.68,395200.0,38.9678,39.0352,38.9617,39.0229,395200.0
2008-07-18 15:45:00,63.67,63.74,63.66,63.67,228800.0,39.0168,39.0597,39.0107,39.0168,228800.0
2008-07-18 15:50:00,63.67,63.68,63.62,63.66,201200.0,39.0168,39.0229,38.9862,39.0107,201200.0
2008-07-18 15:55:00,63.66,63.72,63.65,63.65,261600.0,39.0107,39.0475,39.0046,39.0046,261600.0
2008-07-21 09:30:00,63.93,63.93,63.44,63.66,302800.0,39.1761,39.1761,38.8759,39.0107,302800.0
2008-07-21 09:35:00,63.66,63.8,63.56,63.8,100600.0,39.0107,39.0965,38.9494,39.0965,100600.0
2008-07-21 09:40:00,63.8,63.81,63.65,63.69,163400.0,39.0965,39.1026,39.0046,39.0291,163400.0
2008-07-21 09:45:00,63.69,63.69,63.58,63.6,115500.0,39.0291,39.0291,38.9617,38.9739,115500.0
2008-07-21 09:50:00,63.61,63.68,63.53,63.6,138400.0,38.98,39.0229,38.931,38.9739,138400.0
2008-07-21 09:55:00,63.61,63.62,63.51,63.53,89200.0,38.98,38.9862,38.9188,38.931,89200.0
2008-07-21 10:00:00,63.53,63.63,63.5,63.53,202600.0,38.931,38.9923,38.9126,38.931,202600.0
2008-07-21 10:05:00,63.52,63.52,63.45,63.5,148100.0,38.9249,38.9249,38.882,38.9126,148100.0
2008-07-21 10:10:00,63.5,63.55,63.41,63.54,156700.0,38.9126,38.9433,38.8575,38.9371,156700.0
2008-07-21 10:15:00,63.54,63.64,63.5,63.55,127300.0,38.9371,38.9984,38.9126,38.9433,127300.0
2008-07-21 10:20:00,63.56,63.63,63.49,63.5,163700.0,38.9494,38.9923,38.9065,38.9126,163700.0
2008-07-21 10:25:00,63.5,63.56,63.44,63.48,144800.0,38.9126,38.9494,38.8759,38.9004,144800.0
2008-07-21 10:30:00,63.48,63.53,63.46,63.47,120500.0,38.9004,38.931,38.8881,38.8943,120500.0
2008-07-21 10:35:00,63.47,63.55,63.47,63.49,105600.0,38.8943,38.9433,38.8943,38.9065,105600.0
2008-07-21 10:40:00,63.49,63.55,63.48,63.52,120400.0,38.9065,38.9433,38.9004,38.9249,120400.0
2008-07-21 10:45:00,63.53,63.59,63.49,63.56,138600.0,38.931,38.9678,38.9065,38.9494,138600.0
2008-07-21 10:50:00,63.59,63.62,63.54,63.57,91800.0,38.9678,38.9862,38.9371,38.9555,91800.0
2008-07-21 10:55:00,63.56,63.62,63.53,63.6,94400.0,38.9494,38.9862,38.931,38.9739,94400.0
2008-07-21 11:00:00,63.6,63.65,63.59,63.65,132800.0,38.9739,39.0046,38.9678,39.0046,132800.0
2008-07-21 11:05:00,63.65,63.7,63.61,63.68,63800.0,39.0046,39.0352,38.98,39.0229,63800.0
2008-07-21 11:10:00,63.67,63.72,63.6,63.6,143500.0,39.0168,39.0475,38.9739,38.9739,143500.0
2008-07-21 11:15:00,63.6,63.64,63.59,63.61,76600.0,38.9739,38.9984,38.9678,38.98,76600.0
2008-07-21 11:20:00,63.61,63.74,63.57,63.74,146900.0,38.98,39.0597,38.9555,39.0597,146900.0
2008-07-21 11:25:00,63.74,63.78,63.69,63.71,124600.0,39.0597,39.0842,39.0291,39.0413,124600.0
2008-07-21 11:30:00,63.71,63.72,63.67,63.68,86300.0,39.0413,39.0475,39.0168,39.0229,86300.0
2008-07-21 11:35:00,63.68,63.72,63.67,63.67,75100.0,39.0229,39.0475,39.0168,39.0168,75100.0
2008-07-21 11:40:00,63.67,63.68,63.58,63.66,91000.0,39.0168,39.0229,38.9617,39.0107,91000.0
2008-07-21 11:45:00,63.66,63.73,63.62,63.68,99000.0,39.0107,39.0536,38.9862,39.0229,99000.0
2008-07-21 11:50:00,63.68,63.71,63.63,63.64,54200.0,39.0229,39.0413,38.9923,38.9984,54200.0
2008-07-21 11:55:00,63.64,63.7,63.59,63.61,72300.0,38.9984,39.0352,38.9678,38.98,72300.0
2008-07-21 12:00:00,63.62,63.7,63.59,63.66,116300.0,38.9862,39.0352,38.9678,39.0107,116300.0
2008-07-21 12:05:00,63.65,63.66,63.59,63.59,41300.0,39.0046,39.0107,38.9678,38.9678,41300.0
2008-07-21 12:10:00,63.6,63.68,63.56,63.67,72200.0,38.9739,39.0229,38.9494,39.0168,72200.0
2008-07-21 12:15:00,63.65,63.7,63.62,63.66,54900.0,39.0046,39.0352,38.9862,39.0107,54900.0
2008-07-21 12:20:00,63.65,63.75,63.64,63.69,74800.0,39.0046,39.0658,38.9984,39.0291,74800.0
2008-07-21 12:25:00,63.67,63.73,63.66,63.69,41600.0,39.0168,39.0536,39.0107,39.0291,41600.0
2008-07-21 12:30:00,63.7,63.73,63.67,63.67,61900.0,39.0352,39.0536,39.0168,39.0168,61900.0
2008-07-21 12:35:00,63.67,63.76,63.67,63.75,52400.0,39.0168,39.072,39.0168,39.0658,52400.0
2008-07-21 12:40:00,63.75,63.82,63.75,63.82,54000.0,39.0658,39.1087,39.0658,39.1087,54000.0
2008-07-21 12:45:00,63.82,63.84,63.77,63.78,69900.0,39.1087,39.121,39.0781,39.0842,69900.0
2008-07-21 12:50:00,63.79,63.81,63.78,63.8,38900.0,39.0903,39.1026,39.0842,39.0965,38900.0
2008-07-21 12:55:00,63.8,63.83,63.75,63.75,68900.0,39.0965,39.1149,39.0658,39.0658,68900.0
2008-07-21 13:00:00,63.75,63.78,63.72,63.74,36600.0,39.0658,39.0842,39.0475,39.0597,36600.0
2008-07-21 13:05:00,63.73,63.8,63.72,63.74,44400.0,39.0536,39.0965,39.0475,39.0597,44400.0
2008-07-21 13:10:00,63.73,63.75,63.62,63.63,103400.0,39.0536,39.0658,38.9862,38.9923,103400.0
2008-07-21 13:15:00,63.63,63.73,63.58,63.71,97700.0,38.9923,39.0536,38.9617,39.0413,97700.0
2008-07-21 13:20:00,63.7,63.8,63.67,63.76,88000.0,39.0352,39.0965,39.0168,39.072,88000.0
2008-07-21 13:25:00,63.75,63.83,63.72,63.72,41100.0,39.0658,39.1149,39.0475,39.0475,41100.0
2008-07-21 13:30:00,63.73,63.73,63.65,63.65,68300.0,39.0536,39.0536,39.0046,39.0046,68300.0
2008-07-21 13:35:00,63.65,63.7,63.64,63.68,55500.0,39.0046,39.0352,38.9984,39.0229,55500.0
2008-07-21 13:40:00,63.68,63.69,63.63,63.64,76200.0,39.0229,39.0291,38.9923,38.9984,76200.0
2008-07-21 13:45:00,63.64,63.67,63.64,63.64,67800.0,38.9984,39.0168,38.9984,38.9984,67800.0
2008-07-21 13:50:00,63.64,63.65,63.58,63.6,90200.0,38.9984,39.0046,38.9617,38.9739,90200.0
2008-07-21 13:55:00,63.59,63.64,63.59,63.6,45300.0,38.9678,38.9984,38.9678,38.9739,45300.0
2008-07-21 14:00:00,63.59,63.62,63.59,63.6,156900.0,38.9678,38.9862,38.9678,38.9739,156900.0
2008-07-21 14:05:00,63.6,63.64,63.59,63.63,70400.0,38.9739,38.9984,38.9678,38.9923,70400.0
2008-07-21 14:10:00,63.62,63.65,63.6,63.6,140800.0,38.9862,39.0046,38.9739,38.9739,140800.0
2008-07-21 14:15:00,63.6,63.6,63.52,63.54,163200.0,38.9739,38.9739,38.9249,38.9371,163200.0
2008-07-21 14:20:00,63.53,63.54,63.47,63.48,102700.0,38.931,38.9371,38.8943,38.9004,102700.0
2008-07-21 14:25:00,63.48,63.58,63.47,63.5,125300.0,38.9004,38.9617,38.8943,38.9126,125300.0
2008-07-21 14:30:00,63.5,63.52,63.45,63.47,132700.0,38.9126,38.9249,38.882,38.8943,132700.0
2008-07-21 14:35:00,63.47,63.51,63.46,63.47,114100.0,38.8943,38.9188,38.8881,38.8943,114100.0
2008-07-21 14:40:00,63.47,63.51,63.47,63.49,83200.0,38.8943,38.9188,38.8943,38.9065,83200.0
2008-07-21 14:45:00,63.5,63.53,63.49,63.51,90100.0,38.9126,38.931,38.9065,38.9188,90100.0
2008-07-21 14:50:00,63.51,63.52,63.48,63.49,57200.0,38.9188,38.9249,38.9004,38.9065,57200.0
2008-07-21 14:55:00,63.48,63.51,63.47,63.5,76900.0,38.9004,38.9188,38.8943,38.9126,76900.0
2008-07-21 15:00:00,63.5,63.51,63.47,63.49,130600.0,38.9126,38.9188,38.8943,38.9065,130600.0
2008-07-21 15:05:00,63.49,63.53,63.48,63.52,163600.0,38.9065,38.931,38.9004,38.9249,163600.0
2008-07-21 15:10:00,63.52,63.55,63.49,63.54,147800.0,38.9249,38.9433,38.9065,38.9371,147800.0
2008-07-21 15:15:00,63.54,63.61,63.54,63.6,152400.0,38.9371,38.98,38.9371,38.9739,152400.0
2008-07-21 15:20:00,63.6,63.68,63.59,63.67,183700.0,38.9739,39.0229,38.9678,39.0168,183700.0
2008-07-21 15:25:00,63.67,63.71,63.65,63.7,173200.0,39.0168,39.0413,39.0046,39.0352,173200.0
2008-07-21 15:30:00,63.69,63.7,63.6,63.62,137800.0,39.0291,39.0352,38.9739,38.9862,137800.0
2008-07-21 15:35:00,63.61,63.68,63.6,63.64,74200.0,38.98,39.0229,38.9739,38.9984,74200.0
2008-07-21 15:40:00,63.63,63.64,63.49,63.51,262400.0,38.9923,38.9984,38.9065,38.9188,262400.0
2008-07-21 15:45:00,63.52,63.58,63.51,63.53,151500.0,38.9249,38.9617,38.9188,38.931,151500.0
2008-07-21 15:50:00,63.53,63.57,63.51,63.54,186600.0,38.931,38.9555,38.9188,38.9371,186600.0
2008-07-21 15:55:00,63.54,63.64,63.5,63.63,348500.0,38.9371,38.9984,38.9126,38.9923,348500.0
2008-07-22 09:30:00,63.65,64.1,63.53,64.09,452000.0,39.0046,39.2803,38.931,39.2742,452000.0
2008-07-22 09:35:00,64.09,64.3,63.85,64.25,311900.0,39.2742,39.4029,39.1271,39.3722,311900.0
2008-07-22 09:40:00,64.26,64.42,64.06,64.2,570800.0,39.3784,39.4764,39.2558,39.3416,570800.0
2008-07-22 09:45:00,64.18,64.22,64.0,64.19,238900.0,39.3293,39.3539,39.219,39.3355,238900.0
2008-07-22 09:50:00,64.19,64.23,64.08,64.16,225600.0,39.3355,39.36,39.2681,39.3171,225600.0
2008-07-22 09:55:00,64.17,64.35,64.14,64.35,187800.0,39.3232,39.4335,39.3048,39.4335,187800.0
2008-07-22 10:00:00,64.34,64.57,64.33,64.51,163500.0,39.4274,39.5683,39.4213,39.5316,163500.0
2008-07-22 10:05:00,64.5,64.7,64.5,64.61,175900.0,39.5254,39.648,39.5254,39.5928,175900.0
2008-07-22 10:10:00,64.61,64.64,64.52,64.52,162200.0,39.5928,39.6112,39.5377,39.5377,162200.0
2008-07-22 10:15:00,64.53,64.61,64.48,64.57,226400.0,39.5438,39.5928,39.5132,39.5683,226400.0
2008-07-22 10:20:00,64.58,64.67,64.58,64.62,143500.0,39.5745,39.6296,39.5745,39.599,143500.0
2008-07-22 10:25:00,64.63,64.65,64.47,64.49,123100.0,39.6051,39.6174,39.5071,39.5193,123100.0
2008-07-22 10:30:00,64.49,64.63,64.49,64.55,155600.0,39.5193,39.6051,39.5193,39.5561,155600.0
2008-07-22 10:35:00,64.55,64.6,64.4,64.45,185700.0,39.5561,39.5867,39.4642,39.4948,185700.0
2008-07-22 10:40:00,64.45,64.48,64.33,64.35,104300.0,39.4948,39.5132,39.4213,39.4335,104300.0
2008-07-22 10:45:00,64.35,64.36,64.28,64.33,112200.0,39.4335,39.4396,39.3906,39.4213,112200.0
2008-07-22 10:50:00,64.34,64.36,64.17,64.21,131500.0,39.4274,39.4396,39.3232,39.3477,131500.0
2008-07-22 10:55:00,64.22,64.26,64.08,64.1,140200.0,39.3539,39.3784,39.2681,39.2803,140200.0
2008-07-22 11:00:00,64.09,64.17,64.02,64.14,128000.0,39.2742,39.3232,39.2313,39.3048,128000.0
2008-07-22 11:05:00,64.14,64.2,64.11,64.15,186700.0,39.3048,39.3416,39.2864,39.311,186700.0
2008-07-22 11:10:00,64.17,64.24,64.1,64.19,194400.0,39.3232,39.3661,39.2803,39.3355,194400.0
2008-07-22 11:15:00,64.19,64.21,64.14,64.18,99100.0,39.3355,39.3477,39.3048,39.3293,99100.0
2008-07-22 11:20:00,64.17,64.27,64.13,64.13,145700.0,39.3232,39.3845,39.2987,39.2987,145700.0
2008-07-22 11:25:00,64.14,64.14,63.96,63.97,158600.0,39.3048,39.3048,39.1945,39.2007,158600.0
2008-07-22 11:30:00,63.97,64.1,63.94,63.99,147200.0,39.2007,39.2803,39.1823,39.2129,147200.0
2008-07-22 11:35:00,64.0,64.02,63.87,63.89,94000.0,39.219,39.2313,39.1394,39.1516,94000.0
2008-07-22 11:40:00,63.88,63.93,63.85,63.87,97300.0,39.1455,39.1761,39.1271,39.1394,97300.0
2008-07-22 11:45:00,63.87,64.23,63.65,63.88,196600.0,39.1394,39.36,39.0046,39.1455,196600.0
2008-07-22 11:50:00,63.88,63.92,63.79,63.8,142100.0,39.1455,39.17,39.0903,39.0965,142100.0
2008-07-22 11:55:00,63.8,63.82,63.76,63.79,114600.0,39.0965,39.1087,39.072,39.0903,114600.0
2008-07-22 12:00:00,63.79,63.9,63.79,63.88,119700.0,39.0903,39.1578,39.0903,39.1455,119700.0
2008-07-22 12:05:00,63.88,63.93,63.86,63.87,152300.0,39.1455,39.1761,39.1332,39.1394,152300.0
2008-07-22 12:10:00,63.86,63.92,63.86,63.86,92000.0,39.1332,39.17,39.1332,39.1332,92000.0
2008-07-22 12:15:00,63.87,63.9,63.85,63.88,142200.0,39.1394,39.1578,39.1271,39.1455,142200.0
2008-07-22 12:20:00,63.88,63.95,63.86,63.95,104300.0,39.1455,39.1884,39.1332,39.1884,104300.0
2008-07-22 12:25:00,63.95,63.98,63.86,63.89,123400.0,39.1884,39.2068,39.1332,39.1516,123400.0
2008-07-22 12:30:00,63.88,63.92,63.87,63.9,79900.0,39.1455,39.17,39.1394,39.1578,79900.0
2008-07-22 12:35:00,63.9,63.93,63.89,63.91,62200.0,39.1578,39.1761,39.1516,39.1639,62200.0
2008-07-22 12:40:00,63.91,63.91,63.85,63.9,97000.0,39.1639,39.1639,39.1271,39.1578,97000.0
2008-07-22 12:45:00,63.9,63.95,63.88,63.9,93800.0,39.1578,39.1884,39.1455,39.1578,93800.0
2008-07-22 12:50:00,63.91,63.99,63.9,63.99,71400.0,39.1639,39.2129,39.1578,39.2129,71400.0
2008-07-22 12:55:00,63.99,64.08,63.98,63.98,112600.0,39.2129,39.2681,39.2068,39.2068,112600.0
2008-07-22 13:00:00,63.99,64.03,63.94,63.95,73400.0,39.2129,39.2374,39.1823,39.1884,73400.0
2008-07-22 13:05:00,63.95,63.99,63.9,63.92,56700.0,39.1884,39.2129,39.1578,39.17,56700.0
2008-07-22 13:10:00,63.91,64.02,63.9,63.93,69800.0,39.1639,39.2313,39.1578,39.1761,69800.0
2008-07-22 13:15:00,63.93,63.98,63.9,63.97,104800.0,39.1761,39.2068,39.1578,39.2007,104800.0
2008-07-22 13:20:00,63.97,64.01,63.95,63.98,41500.0,39.2007,39.2252,39.1884,39.2068,41500.0
2008-07-22 13:25:00,63.98,64.01,63.94,63.98,72600.0,39.2068,39.2252,39.1823,39.2068,72600.0
2008-07-22 13:30:00,63.99,64.04,63.92,63.96,91000.0,39.2129,39.2435,39.17,39.1945,91000.0
2008-07-22 13:35:00,63.95,64.02,63.94,63.99,60100.0,39.1884,39.2313,39.1823,39.2129,60100.0
2008-07-22 13:40:00,63.98,64.0,63.93,63.95,123500.0,39.2068,39.219,39.1761,39.1884,123500.0
2008-07-22 13:45:00,63.94,64.0,63.93,63.96,78000.0,39.1823,39.219,39.1761,39.1945,78000.0
2008-07-22 13:50:00,63.95,63.97,63.89,63.9,91400.0,39.1884,39.2007,39.1516,39.1578,91400.0
2008-07-22 13:55:00,63.9,63.93,63.86,63.88,82400.0,39.1578,39.1761,39.1332,39.1455,82400.0
2008-07-22 14:00:00,63.88,63.9,63.8,63.89,145200.0,39.1455,39.1578,39.0965,39.1516,145200.0
2008-07-22 14:05:00,63.88,63.94,63.85,63.88,115800.0,39.1455,39.1823,39.1271,39.1455,115800.0
2008-07-22 14:10:00,63.87,63.9,63.75,63.79,154100.0,39.1394,39.1578,39.0658,39.0903,154100.0
2008-07-22 14:15:00,63.79,63.88,63.78,63.83,124100.0,39.0903,39.1455,39.0842,39.1149,124100.0
2008-07-22 14:20:00,63.82,63.86,63.82,63.83,88600.0,39.1087,39.1332,39.1087,39.1149,88600.0
2008-07-22 14:25:00,63.84,63.9,63.83,63.88,134900.0,39.121,39.1578,39.1149,39.1455,134900.0
2008-07-22 14:30:00,63.9,63.94,63.89,63.91,136500.0,39.1578,39.1823,39.1516,39.1639,136500.0
2008-07-22 14:35:00,63.91,63.91,63.82,63.86,96000.0,39.1639,39.1639,39.1087,39.1332,96000.0
2008-07-22 14:40:00,63.85,63.9,63.82,63.88,126300.0,39.1271,39.1578,39.1087,39.1455,126300.0
2008-07-22 14:45:00,63.88,64.0,63.88,63.97,112700.0,39.1455,39.219,39.1455,39.2007,112700.0
2008-07-22 14:50:00,63.97,64.01,63.94,63.97,92200.0,39.2007,39.2252,39.1823,39.2007,92200.0
2008-07-22 14:55:00,63.97,64.01,63.9,63.91,95300.0,39.2007,39.2252,39.1578,39.1639,95300.0
2008-07-22 15:00:00,63.91,63.94,63.87,63.88,143800.0,39.1639,39.1823,39.1394,39.1455,143800.0
2008-07-22 15:05:00,63.88,63.92,63.83,63.85,146100.0,39.1455,39.17,39.1149,39.1271,146100.0
2008-07-22 15:10:00,63.85,63.91,63.85,63.85,99000.0,39.1271,39.1639,39.1271,39.1271,99000.0
2008-07-22 15:15:00,63.85,63.9,63.83,63.9,151800.0,39.1271,39.1578,39.1149,39.1578,151800.0
2008-07-22 15:20:00,63.9,63.92,63.86,63.89,183000.0,39.1578,39.17,39.1332,39.1516,183000.0
2008-07-22 15:25:00,63.88,64.01,63.88,64.01,281000.0,39.1455,39.2252,39.1455,39.2252,281000.0
2008-07-22 15:30:00,64.0,64.03,63.95,64.0,299000.0,39.219,39.2374,39.1884,39.219,299000.0
2008-07-22 15:35:00,64.0,64.02,63.99,64.02,195000.0,39.219,39.2313,39.2129,39.2313,195000.0
2008-07-22 15:40:00,64.01,64.15,64.01,64.1,395700.0,39.2252,39.311,39.2252,39.2803,395700.0
2008-07-22 15:45:00,64.11,64.12,64.07,64.09,361200.0,39.2864,39.2926,39.2619,39.2742,361200.0
2008-07-22 15:50:00,64.09,64.11,64.08,64.08,331200.0,39.2742,39.2864,39.2681,39.2681,331200.0
2008-07-22 15:55:00,64.08,64.12,64.08,64.1,672600.0,39.2681,39.2926,39.2681,39.2803,672600.0
2008-07-23 09:30:00,64.25,64.45,63.82,64.25,238900.0,39.3722,39.4948,39.1087,39.3722,238900.0
2008-07-23 09:35:00,64.23,64.4,64.0,64.01,91800.0,39.36,39.4642,39.219,39.2252,91800.0
2008-07-23 09:40:00,64.01,64.18,64.0,64.15,71000.0,39.2252,39.3293,39.219,39.311,71000.0
2008-07-23 09:45:00,64.15,64.44,64.14,64.27,215500.0,39.311,39.4887,39.3048,39.3845,215500.0
2008-07-23 09:50:00,64.26,64.34,64.19,64.23,98600.0,39.3784,39.4274,39.3355,39.36,98600.0
2008-07-23 09:55:00,64.24,64.32,64.17,64.3,87600.0,39.3661,39.4151,39.3232,39.4029,87600.0
2008-07-23 10:00:00,64.29,64.29,64.02,64.06,130700.0,39.3967,39.3967,39.2313,39.2558,130700.0
2008-07-23 10:05:00,64.08,64.17,64.0,64.14,155300.0,39.2681,39.3232,39.219,39.3048,155300.0
2008-07-23 10:10:00,64.13,64.26,64.1,64.14,140100.0,39.2987,39.3784,39.2803,39.3048,140100.0
2008-07-23 10:15:00,64.14,64.28,64.14,64.25,160500.0,39.3048,39.3906,39.3048,39.3722,160500.0
2008-07-23 10:20:00,64.25,64.46,64.24,64.43,252900.0,39.3722,39.5009,39.3661,39.4825,252900.0
2008-07-23 10:25:00,64.44,64.44,64.27,64.32,147800.0,39.4887,39.4887,39.3845,39.4151,147800.0
2008-07-23 10:30:00,64.32,64.42,64.28,64.4,136500.0,39.4151,39.4764,39.3906,39.4642,136500.0
2008-07-23 10:35:00,64.39,64.54,64.25,64.49,181000.0,39.458,39.5499,39.3722,39.5193,181000.0
2008-07-23 10:40:00,64.48,64.62,64.46,64.54,94800.0,39.5132,39.599,39.5009,39.5499,94800.0
2008-07-23 10:45:00,64.54,64.54,64.39,64.44,109500.0,39.5499,39.5499,39.458,39.4887,109500.0
2008-07-23 10:50:00,64.44,64.45,64.31,64.38,102700.0,39.4887,39.4948,39.409,39.4519,102700.0
2008-07-23 10:55:00,64.38,64.44,64.19,64.2,112700.0,39.4519,39.4887,39.3355,39.3416,112700.0
2008-07-23 11:00:00,64.2,64.3,64.18,64.3,153400.0,39.3416,39.4029,39.3293,39.4029,153400.0
2008-07-23 11:05:00,64.3,64.42,64.28,64.42,129300.0,39.4029,39.4764,39.3906,39.4764,129300.0
2008-07-23 11:10:00,64.43,64.53,64.42,64.48,135800.0,39.4825,39.5438,39.4764,39.5132,135800.0
2008-07-23 11:15:00,64.5,64.54,64.41,64.53,119500.0,39.5254,39.5499,39.4703,39.5438,119500.0
2008-07-23 11:20:00,64.54,64.55,64.43,64.51,155500.0,39.5499,39.5561,39.4825,39.5316,155500.0
2008-07-23 11:25:00,64.49,64.59,64.47,64.57,118900.0,39.5193,39.5806,39.5071,39.5683,118900.0
2008-07-23 11:30:00,64.57,64.68,64.55,64.67,127500.0,39.5683,39.6357,39.5561,39.6296,127500.0
2008-07-23 11:35:00,64.67,64.78,64.65,64.75,164200.0,39.6296,39.697,39.6174,39.6786,164200.0
2008-07-23 11:40:00,64.75,64.89,64.74,64.87,146900.0,39.6786,39.7644,39.6725,39.7522,146900.0
2008-07-23 11:45:00,64.87,64.94,64.86,64.91,126900.0,39.7522,39.7951,39.746,39.7767,126900.0
2008-07-23 11:50:00,64.91,64.93,64.73,64.79,141100.0,39.7767,39.7889,39.6664,39.7031,141100.0
2008-07-23 11:55:00,64.79,64.85,64.7,64.82,209800.0,39.7031,39.7399,39.648,39.7215,209800.0
2008-07-23 12:00:00,64.81,64.86,64.76,64.8,86200.0,39.7154,39.746,39.6848,39.7093,86200.0
2008-07-23 12:05:00,64.81,64.86,64.71,64.71,141200.0,39.7154,39.746,39.6541,39.6541,141200.0
2008-07-23 12:10:00,64.71,64.76,64.64,64.71,106400.0,39.6541,39.6848,39.6112,39.6541,106400.0
2008-07-23 12:15:00,64.72,64.75,64.57,64.64,145700.0,39.6602,39.6786,39.5683,39.6112,145700.0
2008-07-23 12:20:00,64.62,64.67,64.55,64.57,104000.0,39.599,39.6296,39.5561,39.5683,104000.0
2008-07-23 12:25:00,64.56,64.6,64.5,64.53,86400.0,39.5622,39.5867,39.5254,39.5438,86400.0
2008-07-23 12:30:00,64.53,64.54,64.46,64.52,78900.0,39.5438,39.5499,39.5009,39.5377,78900.0
2008-07-23 12:35:00,64.52,64.6,64.48,64.59,75600.0,39.5377,39.5867,39.5132,39.5806,75600.0
2008-07-23 12:40:00,64.59,64.6,64.54,64.56,94700.0,39.5806,39.5867,39.5499,39.5622,94700.0
2008-07-23 12:45:00,64.56,64.57,64.44,64.44,137100.0,39.5622,39.5683,39.4887,39.4887,137100.0
2008-07-23 12:50:00,64.44,64.5,64.43,64.48,72200.0,39.4887,39.5254,39.4825,39.5132,72200.0
2008-07-23 12:55:00,64.48,64.5,64.45,64.48,96000.0,39.5132,39.5254,39.4948,39.5132,96000.0
2008-07-23 13:00:00,64.48,64.51,64.37,64.38,67600.0,39.5132,39.5316,39.4458,39.4519,67600.0
2008-07-23 13:05:00,64.38,64.45,64.37,64.38,85300.0,39.4519,39.4948,39.4458,39.4519,85300.0
2008-07-23 13:10:00,64.38,64.45,64.38,64.4,45000.0,39.4519,39.4948,39.4519,39.4642,45000.0
2008-07-23 13:15:00,64.4,64.42,64.39,64.4,48600.0,39.4642,39.4764,39.458,39.4642,48600.0
2008-07-23 13:20:00,64.4,64.42,64.35,64.35,89300.0,39.4642,39.4764,39.4335,39.4335,89300.0
2008-07-23 13:25:00,64.36,64.37,64.3,64.33,69600.0,39.4396,39.4458,39.4029,39.4213,69600.0
2008-07-23 13:30:00,64.33,64.34,64.26,64.29,104300.0,39.4213,39.4274,39.3784,39.3967,104300.0
2008-07-23 13:35:00,64.29,64.37,64.28,64.36,61800.0,39.3967,39.4458,39.3906,39.4396,61800.0
2008-07-23 13:40:00,64.37,64.43,64.35,64.41,83600.0,39.4458,39.4825,39.4335,39.4703,83600.0
2008-07-23 13:45:00,64.41,64.46,64.37,64.39,127800.0,39.4703,39.5009,39.4458,39.458,127800.0
2008-07-23 13:50:00,64.39,64.43,64.35,64.36,192000.0,39.458,39.4825,39.4335,39.4396,192000.0
2008-07-23 13:55:00,64.37,64.39,64.29,64.33,220000.0,39.4458,39.458,39.3967,39.4213,220000.0
2008-07-23 14:00:00,64.33,64.45,64.31,64.43,158000.0,39.4213,39.4948,39.409,39.4825,158000.0
2008-07-23 14:05:00,64.42,64.5,64.42,64.46,145100.0,39.4764,39.5254,39.4764,39.5009,145100.0
2008-07-23 14:10:00,64.46,64.52,64.41,64.42,103600.0,39.5009,39.5377,39.4703,39.4764,103600.0
2008-07-23 14:15:00,64.42,64.48,64.4,64.41,118700.0,39.4764,39.5132,39.4642,39.4703,118700.0
2008-07-23 14:20:00,64.42,64.51,64.38,64.49,119700.0,39.4764,39.5316,39.4519,39.5193,119700.0
2008-07-23 14:25:00,64.49,64.57,64.45,64.53,100200.0,39.5193,39.5683,39.4948,39.5438,100200.0
2008-07-23 14:30:00,64.53,64.6,64.47,64.56,120900.0,39.5438,39.5867,39.5071,39.5622,120900.0
2008-07-23 14:35:00,64.57,64.59,64.5,64.55,68500.0,39.5683,39.5806,39.5254,39.5561,68500.0
2008-07-23 14:40:00,64.55,64.56,64.49,64.55,69800.0,39.5561,39.5622,39.5193,39.5561,69800.0
2008-07-23 14:45:00,64.55,64.56,64.47,64.49,87600.0,39.5561,39.5622,39.5071,39.5193,87600.0
2008-07-23 14:50:00,64.49,64.53,64.47,64.52,61000.0,39.5193,39.5438,39.5071,39.5377,61000.0
2008-07-23 14:55:00,64.53,64.58,64.51,64.58,48100.0,39.5438,39.5745,39.5316,39.5745,48100.0
2008-07-23 15:00:00,64.58,64.6,64.56,64.57,69000.0,39.5745,39.5867,39.5622,39.5683,69000.0
2008-07-23 15:05:00,64.58,64.63,64.54,64.58,129600.0,39.5745,39.6051,39.5499,39.5745,129600.0
2008-07-23 15:10:00,64.59,64.71,64.57,64.67,137000.0,39.5806,39.6541,39.5683,39.6296,137000.0
2008-07-23 15:15:00,64.67,64.67,64.61,64.63,80000.0,39.6296,39.6296,39.5928,39.6051,80000.0
2008-07-23 15:20:00,64.63,64.67,64.58,64.67,122500.0,39.6051,39.6296,39.5745,39.6296,122500.0
2008-07-23 15:25:00,64.66,64.68,64.56,64.57,151600.0,39.6235,39.6357,39.5622,39.5683,151600.0
2008-07-23 15:30:00,64.57,64.61,64.53,64.56,135600.0,39.5683,39.5928,39.5438,39.5622,135600.0
2008-07-23 15:35:00,64.55,64.62,64.5,64.57,164300.0,39.5561,39.599,39.5254,39.5683,164300.0
2008-07-23 15:40:00,64.56,64.68,64.56,64.64,229800.0,39.5622,39.6357,39.5622,39.6112,229800.0
2008-07-23 15:45:00,64.64,64.66,64.58,64.6,161600.0,39.6112,39.6235,39.5745,39.5867,161600.0
2008-07-23 15:50:00,64.6,64.67,64.58,64.65,249800.0,39.5867,39.6296,39.5745,39.6174,249800.0
2008-07-23 15:55:00,64.65,64.72,64.57,64.71,373200.0,39.6174,39.6602,39.5683,39.6541,373200.0
2008-07-24 09:30:00,64.7,64.8,64.48,64.63,262200.0,39.648,39.7093,39.5132,39.6051,262200.0
2008-07-24 09:35:00,64.66,64.85,64.63,64.85,93600.0,39.6235,39.7399,39.6051,39.7399,93600.0
2008-07-24 09:40:00,64.85,64.93,64.75,64.8,153800.0,39.7399,39.7889,39.6786,39.7093,153800.0
2008-07-24 09:45:00,64.79,64.83,64.6,64.79,143800.0,39.7031,39.7277,39.5867,39.7031,143800.0
2008-07-24 09:50:00,64.8,64.81,64.63,64.75,143100.0,39.7093,39.7154,39.6051,39.6786,143100.0
2008-07-24 09:55:00,64.75,64.75,64.58,64.68,107000.0,39.6786,39.6786,39.5745,39.6357,107000.0
2008-07-24 10:00:00,64.68,64.74,64.55,64.56,181800.0,39.6357,39.6725,39.5561,39.5622,181800.0
2008-07-24 10:05:00,64.56,64.57,64.5,64.54,126500.0,39.5622,39.5683,39.5254,39.5499,126500.0
2008-07-24 10:10:00,64.53,64.65,64.5,64.6,230900.0,39.5438,39.6174,39.5254,39.5867,230900.0
2008-07-24 10:15:00,64.61,64.71,64.61,64.66,131900.0,39.5928,39.6541,39.5928,39.6235,131900.0
2008-07-24 10:20:00,64.66,64.68,64.57,64.62,128900.0,39.6235,39.6357,39.5683,39.599,128900.0
2008-07-24 10:25:00,64.62,64.63,64.56,64.57,90200.0,39.599,39.6051,39.5622,39.5683,90200.0
2008-07-24 10:30:00,64.57,64.61,64.53,64.58,91400.0,39.5683,39.5928,39.5438,39.5745,91400.0
2008-07-24 10:35:00,64.58,64.68,64.57,64.65,113100.0,39.5745,39.6357,39.5683,39.6174,113100.0
2008-07-24 10:40:00,64.67,64.67,64.6,64.64,84200.0,39.6296,39.6296,39.5867,39.6112,84200.0
2008-07-24 10:45:00,64.64,64.79,64.61,64.74,101300.0,39.6112,39.7031,39.5928,39.6725,101300.0
2008-07-24 10:50:00,64.75,64.83,64.74,64.81,142000.0,39.6786,39.7277,39.6725,39.7154,142000.0
2008-07-24 10:55:00,64.81,64.91,64.8,64.88,109600.0,39.7154,39.7767,39.7093,39.7583,109600.0
2008-07-24 11:00:00,64.87,64.87,64.82,64.83,81000.0,39.7522,39.7522,39.7215,39.7277,81000.0
2008-07-24 11:05:00,64.83,64.88,64.79,64.88,87800.0,39.7277,39.7583,39.7031,39.7583,87800.0
2008-07-24 11:10:00,64.88,64.93,64.85,64.92,179900.0,39.7583,39.7889,39.7399,39.7828,179900.0
2008-07-24 11:15:00,64.91,64.91,64.84,64.87,113100.0,39.7767,39.7767,39.7338,39.7522,113100.0
2008-07-24 11:20:00,64.86,64.95,64.84,64.94,90300.0,39.746,39.8012,39.7338,39.7951,90300.0
2008-07-24 11:25:00,64.93,64.98,64.91,64.97,83900.0,39.7889,39.8196,39.7767,39.8134,83900.0
2008-07-24 11:30:00,64.97,64.99,64.96,64.99,138000.0,39.8134,39.8257,39.8073,39.8257,138000.0
2008-07-24 11:35:00,64.98,64.99,64.95,64.98,124800.0,39.8196,39.8257,39.8012,39.8196,124800.0
2008-07-24 11:40:00,64.97,65.0,64.94,64.96,198600.0,39.8134,39.8318,39.7951,39.8073,198600.0
2008-07-24 11:45:00,64.96,65.1,64.96,65.07,321400.0,39.8073,39.8931,39.8073,39.8747,321400.0
2008-07-24 11:50:00,65.07,65.17,65.04,65.15,125700.0,39.8747,39.936,39.8563,39.9238,125700.0
2008-07-24 11:55:00,65.14,65.14,65.08,65.12,92300.0,39.9176,39.9176,39.8809,39.9054,92300.0
2008-07-24 12:00:00,65.11,65.12,64.91,64.92,145500.0,39.8992,39.9054,39.7767,39.7828,145500.0
2008-07-24 12:05:00,64.93,64.93,64.8,64.86,87700.0,39.7889,39.7889,39.7093,39.746,87700.0
2008-07-24 12:10:00,64.86,64.86,64.76,64.8,50800.0,39.746,39.746,39.6848,39.7093,50800.0
2008-07-24 12:15:00,64.79,64.85,64.79,64.8,39800.0,39.7031,39.7399,39.7031,39.7093,39800.0
2008-07-24 12:20:00,64.81,64.99,64.81,64.96,119700.0,39.7154,39.8257,39.7154,39.8073,119700.0
2008-07-24 12:25:00,64.96,64.97,64.93,64.94,99600.0,39.8073,39.8134,39.7889,39.7951,99600.0
2008-07-24 12:30:00,64.95,65.03,64.93,64.98,83200.0,39.8012,39.8502,39.7889,39.8196,83200.0
2008-07-24 12:35:00,64.97,65.01,64.88,64.98,83600.0,39.8134,39.838,39.7583,39.8196,83600.0
2008-07-24 12:40:00,64.98,64.98,64.82,64.83,68100.0,39.8196,39.8196,39.7215,39.7277,68100.0
2008-07-24 12:45:00,64.82,64.86,64.8,64.82,86500.0,39.7215,39.746,39.7093,39.7215,86500.0
2008-07-24 12:50:00,64.82,64.82,64.74,64.75,71400.0,39.7215,39.7215,39.6725,39.6786,71400.0
2008-07-24 12:55:00,64.75,64.8,64.72,64.75,97100.0,39.6786,39.7093,39.6602,39.6786,97100.0
2008-07-24 13:00:00,64.75,64.77,64.73,64.74,74200.0,39.6786,39.6909,39.6664,39.6725,74200.0
2008-07-24 13:05:00,64.75,64.75,64.57,64.63,99500.0,39.6786,39.6786,39.5683,39.6051,99500.0
2008-07-24 13:10:00,64.64,64.71,64.6,64.62,101700.0,39.6112,39.6541,39.5867,39.599,101700.0
2008-07-24 13:15:00,64.62,64.64,64.51,64.51,73900.0,39.599,39.6112,39.5316,39.5316,73900.0
2008-07-24 13:20:00,64.52,64.54,64.41,64.44,127800.0,39.5377,39.5499,39.4703,39.4887,127800.0
2008-07-24 13:25:00,64.44,64.59,64.43,64.58,178700.0,39.4887,39.5806,39.4825,39.5745,178700.0
2008-07-24 13:30:00,64.58,64.6,64.51,64.52,101400.0,39.5745,39.5867,39.5316,39.5377,101400.0
2008-07-24 13:35:00,64.52,64.61,64.51,64.61,110700.0,39.5377,39.5928,39.5316,39.5928,110700.0
2008-07-24 13:40:00,64.61,64.66,64.58,64.63,86500.0,39.5928,39.6235,39.5745,39.6051,86500.0
2008-07-24 13:45:00,64.63,64.67,64.62,64.64,75100.0,39.6051,39.6296,39.599,39.6112,75100.0
2008-07-24 13:50:00,64.66,64.69,64.59,64.67,73600.0,39.6235,39.6419,39.5806,39.6296,73600.0
2008-07-24 13:55:00,64.66,64.75,64.65,64.7,46000.0,39.6235,39.6786,39.6174,39.648,46000.0
2008-07-24 14:00:00,64.69,64.79,64.64,64.73,64200.0,39.6419,39.7031,39.6112,39.6664,64200.0
2008-07-24 14:05:00,64.72,64.77,64.68,64.73,49300.0,39.6602,39.6909,39.6357,39.6664,49300.0
2008-07-24 14:10:00,64.71,64.8,64.71,64.77,77500.0,39.6541,39.7093,39.6541,39.6909,77500.0
2008-07-24 14:15:00,64.78,64.78,64.65,64.68,78500.0,39.697,39.697,39.6174,39.6357,78500.0
2008-07-24 14:20:00,64.68,64.7,64.61,64.66,68700.0,39.6357,39.648,39.5928,39.6235,68700.0
2008-07-24 14:25:00,64.66,64.68,64.59,64.63,100100.0,39.6235,39.6357,39.5806,39.6051,100100.0
2008-07-24 14:30:00,64.64,64.65,64.59,64.62,79400.0,39.6112,39.6174,39.5806,39.599,79400.0
2008-07-24 14:35:00,64.62,64.67,64.57,64.66,84800.0,39.599,39.6296,39.5683,39.6235,84800.0
2008-07-24 14:40:00,64.66,64.67,64.58,64.59,75400.0,39.6235,39.6296,39.5745,39.5806,75400.0
2008-07-24 14:45:00,64.59,64.61,64.54,64.55,112800.0,39.5806,39.5928,39.5499,39.5561,112800.0
2008-07-24 14:50:00,64.55,64.56,64.46,64.53,121900.0,39.5561,39.5622,39.5009,39.5438,121900.0
2008-07-24 14:55:00,64.53,64.59,64.52,64.54,43500.0,39.5438,39.5806,39.5377,39.5499,43500.0
2008-07-24 15:00:00,64.54,64.57,64.51,64.56,90800.0,39.5499,39.5683,39.5316,39.5622,90800.0
2008-07-24 15:05:00,64.56,64.58,64.55,64.56,139600.0,39.5622,39.5745,39.5561,39.5622,139600.0
2008-07-24 15:10:00,64.57,64.59,64.5,64.53,141600.0,39.5683,39.5806,39.5254,39.5438,141600.0
2008-07-24 15:15:00,64.54,64.54,64.47,64.5,153100.0,39.5499,39.5499,39.5071,39.5254,153100.0
2008-07-24 15:20:00,64.5,64.56,64.45,64.54,155500.0,39.5254,39.5622,39.4948,39.5499,155500.0
2008-07-24 15:25:00,64.54,64.62,64.52,64.56,185700.0,39.5499,39.599,39.5377,39.5622,185700.0
2008-07-24 15:30:00,64.57,64.6,64.5,64.55,170100.0,39.5683,39.5867,39.5254,39.5561,170100.0
2008-07-24 15:35:00,64.55,64.58,64.5,64.51,262200.0,39.5561,39.5745,39.5254,39.5316,262200.0
2008-07-24 15:40:00,64.51,64.51,64.41,64.47,420900.0,39.5316,39.5316,39.4703,39.5071,420900.0
2008-07-24 15:45:00,64.48,64.56,64.44,64.44,290000.0,39.5132,39.5622,39.4887,39.4887,290000.0
2008-07-24 15:50:00,64.44,64.51,64.44,64.5,210900.0,39.4887,39.5316,39.4887,39.5254,210900.0
2008-07-24 15:55:00,64.5,64.6,64.5,64.6,410000.0,39.5254,39.5867,39.5254,39.5867,410000.0
2008-07-25 09:30:00,64.62,64.97,64.45,64.81,212700.0,39.599,39.8134,39.4948,39.7154,212700.0
2008-07-25 09:35:00,64.82,64.86,64.58,64.76,147300.0,39.7215,39.746,39.5745,39.6848,147300.0
2008-07-25 09:40:00,64.78,64.84,64.53,64.53,161300.0,39.697,39.7338,39.5438,39.5438,161300.0
2008-07-25 09:45:00,64.52,64.57,64.4,64.5,113800.0,39.5377,39.5683,39.4642,39.5254,113800.0
2008-07-25 09:50:00,64.5,64.52,64.27,64.36,126400.0,39.5254,39.5377,39.3845,39.4396,126400.0
2008-07-25 09:55:00,64.37,64.52,64.37,64.52,190800.0,39.4458,39.5377,39.4458,39.5377,190800.0
2008-07-25 10:00:00,64.51,64.57,64.47,64.55,283300.0,39.5316,39.5683,39.5071,39.5561,283300.0
2008-07-25 10:05:00,64.55,64.66,64.51,64.65,160400.0,39.5561,39.6235,39.5316,39.6174,160400.0
2008-07-25 10:10:00,64.64,64.7,64.53,64.64,174700.0,39.6112,39.648,39.5438,39.6112,174700.0
2008-07-25 10:15:00,64.65,64.73,64.53,64.62,152300.0,39.6174,39.6664,39.5438,39.599,152300.0
2008-07-25 10:20:00,64.61,64.64,64.59,64.62,101900.0,39.5928,39.6112,39.5806,39.599,101900.0
2008-07-25 10:25:00,64.61,64.62,64.44,64.45,154300.0,39.5928,39.599,39.4887,39.4948,154300.0
2008-07-25 10:30:00,64.45,64.59,64.45,64.53,138400.0,39.4948,39.5806,39.4948,39.5438,138400.0
2008-07-25 10:35:00,64.52,64.61,64.43,64.56,120100.0,39.5377,39.5928,39.4825,39.5622,120100.0
2008-07-25 10:40:00,64.56,64.64,64.56,64.56,51500.0,39.5622,39.6112,39.5622,39.5622,51500.0
2008-07-25 10:45:00,64.56,64.68,64.56,64.67,135900.0,39.5622,39.6357,39.5622,39.6296,135900.0
2008-07-25 10:50:00,64.68,64.71,64.65,64.65,67900.0,39.6357,39.6541,39.6174,39.6174,67900.0
2008-07-25 10:55:00,64.65,64.75,64.65,64.73,76200.0,39.6174,39.6786,39.6174,39.6664,76200.0
2008-07-25 11:00:00,64.74,64.85,64.71,64.85,89200.0,39.6725,39.7399,39.6541,39.7399,89200.0
2008-07-25 11:05:00,64.83,64.85,64.75,64.79,99300.0,39.7277,39.7399,39.6786,39.7031,99300.0
2008-07-25 11:10:00,64.79,64.86,64.76,64.77,124500.0,39.7031,39.746,39.6848,39.6909,124500.0
2008-07-25 11:15:00,64.77,64.84,64.77,64.8,60400.0,39.6909,39.7338,39.6909,39.7093,60400.0
2008-07-25 11:20:00,64.81,64.85,64.67,64.71,142800.0,39.7154,39.7399,39.6296,39.6541,142800.0
2008-07-25 11:25:00,64.7,64.8,64.69,64.76,67200.0,39.648,39.7093,39.6419,39.6848,67200.0
2008-07-25 11:30:00,64.76,64.8,64.73,64.75,76500.0,39.6848,39.7093,39.6664,39.6786,76500.0
2008-07-25 11:35:00,64.74,64.77,64.67,64.71,72100.0,39.6725,39.6909,39.6296,39.6541,72100.0
2008-07-25 11:40:00,64.7,64.74,64.69,64.71,65800.0,39.648,39.6725,39.6419,39.6541,65800.0
2008-07-25 11:45:00,64.73,64.75,64.65,64.66,78700.0,39.6664,39.6786,39.6174,39.6235,78700.0
2008-07-25 11:50:00,64.66,64.67,64.56,64.6,94200.0,39.6235,39.6296,39.5622,39.5867,94200.0
2008-07-25 11:55:00,64.6,64.65,64.56,64.56,105400.0,39.5867,39.6174,39.5622,39.5622,105400.0
2008-07-25 12:00:00,64.56,64.63,64.56,64.61,96700.0,39.5622,39.6051,39.5622,39.5928,96700.0
2008-07-25 12:05:00,64.61,64.64,64.56,64.58,84200.0,39.5928,39.6112,39.5622,39.5745,84200.0
2008-07-25 12:10:00,64.58,64.7,64.55,64.56,225900.0,39.5745,39.648,39.5561,39.5622,225900.0
2008-07-25 12:15:00,64.56,64.57,64.41,64.46,109100.0,39.5622,39.5683,39.4703,39.5009,109100.0
2008-07-25 12:20:00,64.46,64.54,64.45,64.54,113000.0,39.5009,39.5499,39.4948,39.5499,113000.0
2008-07-25 12:25:00,64.54,64.62,64.5,64.6,65300.0,39.5499,39.599,39.5254,39.5867,65300.0
2008-07-25 12:30:00,64.6,64.6,64.49,64.51,76900.0,39.5867,39.5867,39.5193,39.5316,76900.0
2008-07-25 12:35:00,64.51,64.52,64.47,64.48,48600.0,39.5316,39.5377,39.5071,39.5132,48600.0
2008-07-25 12:40:00,64.48,64.49,64.42,64.46,90000.0,39.5132,39.5193,39.4764,39.5009,90000.0
2008-07-25 12:45:00,64.45,64.56,64.45,64.48,79200.0,39.4948,39.5622,39.4948,39.5132,79200.0
2008-07-25 12:50:00,64.48,64.53,64.39,64.41,106000.0,39.5132,39.5438,39.458,39.4703,106000.0
2008-07-25 12:55:00,64.41,64.49,64.4,64.49,121200.0,39.4703,39.5193,39.4642,39.5193,121200.0
2008-07-25 13:00:00,64.48,64.57,64.48,64.57,90600.0,39.5132,39.5683,39.5132,39.5683,90600.0
2008-07-25 13:05:00,64.57,64.59,64.52,64.52,61000.0,39.5683,39.5806,39.5377,39.5377,61000.0
2008-07-25 13:10:00,64.52,64.54,64.42,64.45,203400.0,39.5377,39.5499,39.4764,39.4948,203400.0
2008-07-25 13:15:00,64.44,64.53,64.42,64.49,165800.0,39.4887,39.5438,39.4764,39.5193,165800.0
2008-07-25 13:20:00,64.49,64.54,64.46,64.52,111800.0,39.5193,39.5499,39.5009,39.5377,111800.0
2008-07-25 13:25:00,64.52,64.54,64.41,64.44,93500.0,39.5377,39.5499,39.4703,39.4887,93500.0
2008-07-25 13:30:00,64.43,64.45,64.38,64.4,121200.0,39.4825,39.4948,39.4519,39.4642,121200.0
2008-07-25 13:35:00,64.4,64.41,64.34,64.39,108700.0,39.4642,39.4703,39.4274,39.458,108700.0
2008-07-25 13:40:00,64.39,64.4,64.33,64.35,111400.0,39.458,39.4642,39.4213,39.4335,111400.0
2008-07-25 13:45:00,64.35,64.35,64.26,64.29,95900.0,39.4335,39.4335,39.3784,39.3967,95900.0
2008-07-25 13:50:00,64.29,64.4,64.28,64.36,125100.0,39.3967,39.4642,39.3906,39.4396,125100.0
2008-07-25 13:55:00,64.36,64.37,64.3,64.36,108100.0,39.4396,39.4458,39.4029,39.4396,108100.0
2008-07-25 14:00:00,64.35,64.42,64.31,64.37,141800.0,39.4335,39.4764,39.409,39.4458,141800.0
2008-07-25 14:05:00,64.38,64.48,64.33,64.42,141600.0,39.4519,39.5132,39.4213,39.4764,141600.0
2008-07-25 14:10:00,64.42,64.45,64.33,64.34,91100.0,39.4764,39.4948,39.4213,39.4274,91100.0
2008-07-25 14:15:00,64.34,64.39,64.3,64.37,149300.0,39.4274,39.458,39.4029,39.4458,149300.0
2008-07-25 14:20:00,64.38,64.41,64.3,64.36,105300.0,39.4519,39.4703,39.4029,39.4396,105300.0
2008-07-25 14:25:00,64.35,64.42,64.35,64.41,73100.0,39.4335,39.4764,39.4335,39.4703,73100.0
2008-07-25 14:30:00,64.41,64.41,64.31,64.34,73700.0,39.4703,39.4703,39.409,39.4274,73700.0
2008-07-25 14:35:00,64.34,64.45,64.33,64.44,74900.0,39.4274,39.4948,39.4213,39.4887,74900.0
2008-07-25 14:40:00,64.44,64.46,64.37,64.42,84900.0,39.4887,39.5009,39.4458,39.4764,84900.0
2008-07-25 14:45:00,64.42,64.47,64.42,64.44,59400.0,39.4764,39.5071,39.4764,39.4887,59400.0
2008-07-25 14:50:00,64.43,64.49,64.4,64.48,85000.0,39.4825,39.5193,39.4642,39.5132,85000.0
2008-07-25 14:55:00,64.47,64.5,64.46,64.48,44600.0,39.5071,39.5254,39.5009,39.5132,44600.0
2008-07-25 15:00:00,64.49,64.5,64.39,64.39,129200.0,39.5193,39.5254,39.458,39.458,129200.0
2008-07-25 15:05:00,64.39,64.42,64.35,64.38,119800.0,39.458,39.4764,39.4335,39.4519,119800.0
2008-07-25 15:10:00,64.38,64.42,64.35,64.35,82800.0,39.4519,39.4764,39.4335,39.4335,82800.0
2008-07-25 15:15:00,64.35,64.37,64.32,64.34,105800.0,39.4335,39.4458,39.4151,39.4274,105800.0
2008-07-25 15:20:00,64.34,64.38,64.3,64.35,159200.0,39.4274,39.4519,39.4029,39.4335,159200.0
2008-07-25 15:25:00,64.35,64.38,64.31,64.31,153100.0,39.4335,39.4519,39.409,39.409,153100.0
2008-07-25 15:30:00,64.31,64.35,64.28,64.34,116500.0,39.409,39.4335,39.3906,39.4274,116500.0
2008-07-25 15:35:00,64.34,64.36,64.3,64.32,75800.0,39.4274,39.4396,39.4029,39.4151,75800.0
2008-07-25 15:40:00,64.31,64.37,64.3,64.33,200400.0,39.409,39.4458,39.4029,39.4213,200400.0
2008-07-25 15:45:00,64.33,64.37,64.3,64.35,210500.0,39.4213,39.4458,39.4029,39.4335,210500.0
2008-07-25 15:50:00,64.36,64.41,64.31,64.33,298200.0,39.4396,39.4703,39.409,39.4213,298200.0
2008-07-25 15:55:00,64.33,64.45,64.33,64.39,440300.0,39.4213,39.4948,39.4213,39.458,440300.0
2008-07-28 09:30:00,64.39,64.45,63.97,64.16,439900.0,39.458,39.4948,39.2007,39.3171,439900.0
2008-07-28 09:35:00,64.16,64.17,63.9,63.99,211600.0,39.3171,39.3232,39.1578,39.2129,211600.0
2008-07-28 09:40:00,64.01,64.15,63.92,63.99,323700.0,39.2252,39.311,39.17,39.2129,323700.0
2008-07-28 09:45:00,64.0,64.13,63.98,64.03,233100.0,39.219,39.2987,39.2068,39.2374,233100.0
2008-07-28 09:50:00,64.02,64.07,64.0,64.0,209100.0,39.2313,39.2619,39.219,39.219,209100.0
2008-07-28 09:55:00,64.0,64.02,63.96,64.0,241200.0,39.219,39.2313,39.1945,39.219,241200.0
2008-07-28 10:00:00,64.0,64.07,63.99,64.05,349200.0,39.219,39.2619,39.2129,39.2497,349200.0
2008-07-28 10:05:00,64.05,64.09,64.03,64.04,213900.0,39.2497,39.2742,39.2374,39.2435,213900.0
2008-07-28 10:10:00,64.04,64.06,64.0,64.0,135700.0,39.2435,39.2558,39.219,39.219,135700.0
2008-07-28 10:15:00,64.01,64.05,63.99,63.99,289900.0,39.2252,39.2497,39.2129,39.2129,289900.0
2008-07-28 10:20:00,64.0,64.04,63.99,64.0,177200.0,39.219,39.2435,39.2129,39.219,177200.0
2008-07-28 10:25:00,64.0,64.04,64.0,64.02,164000.0,39.219,39.2435,39.219,39.2313,164000.0
2008-07-28 10:30:00,64.01,64.08,64.01,64.04,151600.0,39.2252,39.2681,39.2252,39.2435,151600.0
2008-07-28 10:35:00,64.04,64.05,63.93,63.95,247600.0,39.2435,39.2497,39.1761,39.1884,247600.0
2008-07-28 10:40:00,63.95,63.95,63.81,63.87,115900.0,39.1884,39.1884,39.1026,39.1394,115900.0
2008-07-28 10:45:00,63.87,63.98,63.84,63.97,120500.0,39.1394,39.2068,39.121,39.2007,120500.0
2008-07-28 10:50:00,63.96,63.96,63.91,63.94,93400.0,39.1945,39.1945,39.1639,39.1823,93400.0
2008-07-28 10:55:00,63.94,63.94,63.91,63.94,75000.0,39.1823,39.1823,39.1639,39.1823,75000.0
2008-07-28 11:00:00,63.93,63.93,63.87,63.87,136600.0,39.1761,39.1761,39.1394,39.1394,136600.0
2008-07-28 11:05:00,63.85,63.99,63.85,63.99,118400.0,39.1271,39.2129,39.1271,39.2129,118400.0
2008-07-28 11:10:00,63.98,64.02,63.95,64.01,90300.0,39.2068,39.2313,39.1884,39.2252,90300.0
2008-07-28 11:15:00,64.0,64.02,63.98,63.98,115600.0,39.219,39.2313,39.2068,39.2068,115600.0
2008-07-28 11:20:00,63.97,64.03,63.93,63.96,139200.0,39.2007,39.2374,39.1761,39.1945,139200.0
2008-07-28 11:25:00,63.95,63.98,63.93,63.96,75200.0,39.1884,39.2068,39.1761,39.1945,75200.0
2008-07-28 11:30:00,63.96,63.99,63.94,63.97,105800.0,39.1945,39.2129,39.1823,39.2007,105800.0
2008-07-28 11:35:00,63.96,63.98,63.95,63.97,77000.0,39.1945,39.2068,39.1884,39.2007,77000.0
2008-07-28 11:40:00,63.96,63.98,63.95,63.96,92900.0,39.1945,39.2068,39.1884,39.1945,92900.0
2008-07-28 11:45:00,63.95,63.97,63.92,63.92,88800.0,39.1884,39.2007,39.17,39.17,88800.0
2008-07-28 11:50:00,63.92,63.95,63.92,63.92,154200.0,39.17,39.1884,39.17,39.17,154200.0
2008-07-28 11:55:00,63.92,63.94,63.9,63.9,78600.0,39.17,39.1823,39.1578,39.1578,78600.0
2008-07-28 12:00:00,63.91,63.94,63.9,63.92,183000.0,39.1639,39.1823,39.1578,39.17,183000.0
2008-07-28 12:05:00,63.93,63.98,63.91,63.96,115300.0,39.1761,39.2068,39.1639,39.1945,115300.0
2008-07-28 12:10:00,63.97,63.99,63.95,63.97,69600.0,39.2007,39.2129,39.1884,39.2007,69600.0
2008-07-28 12:15:00,63.98,64.02,63.94,64.01,226600.0,39.2068,39.2313,39.1823,39.2252,226600.0
2008-07-28 12:20:00,64.01,64.01,63.94,63.94,206100.0,39.2252,39.2252,39.1823,39.1823,206100.0
2008-07-28 12:25:00,63.95,63.95,63.9,63.94,126400.0,39.1884,39.1884,39.1578,39.1823,126400.0
2008-07-28 12:30:00,63.94,63.99,63.92,63.94,84100.0,39.1823,39.2129,39.17,39.1823,84100.0
2008-07-28 12:35:00,63.93,63.98,63.92,63.94,145900.0,39.1761,39.2068,39.17,39.1823,145900.0
2008-07-28 12:40:00,63.94,63.94,63.88,63.89,180000.0,39.1823,39.1823,39.1455,39.1516,180000.0
2008-07-28 12:45:00,63.88,63.89,63.85,63.85,164300.0,39.1455,39.1516,39.1271,39.1271,164300.0
2008-07-28 12:50:00,63.86,63.86,63.79,63.8,164400.0,39.1332,39.1332,39.0903,39.0965,164400.0
2008-07-28 12:55:00,63.8,63.82,63.76,63.81,225000.0,39.0965,39.1087,39.072,39.1026,225000.0
2008-07-28 13:00:00,63.8,63.82,63.8,63.82,144000.0,39.0965,39.1087,39.0965,39.1087,144000.0
2008-07-28 13:05:00,63.81,63.84,63.8,63.8,152300.0,39.1026,39.121,39.0965,39.0965,152300.0
2008-07-28 13:10:00,63.8,63.86,63.8,63.82,76800.0,39.0965,39.1332,39.0965,39.1087,76800.0
2008-07-28 13:15:00,63.82,63.84,63.8,63.84,85400.0,39.1087,39.121,39.0965,39.121,85400.0
2008-07-28 13:20:00,63.83,63.85,63.81,63.82,47200.0,39.1149,39.1271,39.1026,39.1087,47200.0
2008-07-28 13:25:00,63.82,63.82,63.78,63.78,155600.0,39.1087,39.1087,39.0842,39.0842,155600.0
2008-07-28 13:30:00,63.78,63.78,63.7,63.7,88900.0,39.0842,39.0842,39.0352,39.0352,88900.0
2008-07-28 13:35:00,63.7,63.73,63.69,63.7,185300.0,39.0352,39.0536,39.0291,39.0352,185300.0
2008-07-28 13:40:00,63.7,63.71,63.68,63.69,91000.0,39.0352,39.0413,39.0229,39.0291,91000.0
2008-07-28 13:45:00,63.7,63.7,63.65,63.68,101900.0,39.0352,39.0352,39.0046,39.0229,101900.0
2008-07-28 13:50:00,63.67,63.73,63.67,63.73,117600.0,39.0168,39.0536,39.0168,39.0536,117600.0
2008-07-28 13:55:00,63.73,63.77,63.72,63.74,96800.0,39.0536,39.0781,39.0475,39.0597,96800.0
2008-07-28 14:00:00,63.74,63.8,63.73,63.8,139700.0,39.0597,39.0965,39.0536,39.0965,139700.0
2008-07-28 14:05:00,63.8,63.83,63.74,63.75,97100.0,39.0965,39.1149,39.0597,39.0658,97100.0
2008-07-28 14:10:00,63.75,63.89,63.75,63.8,117400.0,39.0658,39.1516,39.0658,39.0965,117400.0
2008-07-28 14:15:00,63.79,63.81,63.75,63.77,100600.0,39.0903,39.1026,39.0658,39.0781,100600.0
2008-07-28 14:20:00,63.76,63.81,63.74,63.81,80300.0,39.072,39.1026,39.0597,39.1026,80300.0
2008-07-28 14:25:00,63.81,63.81,63.75,63.77,96300.0,39.1026,39.1026,39.0658,39.0781,96300.0
2008-07-28 14:30:00,63.78,63.81,63.75,63.81,177200.0,39.0842,39.1026,39.0658,39.1026,177200.0
2008-07-28 14:35:00,63.82,63.9,63.77,63.86,94300.0,39.1087,39.1578,39.0781,39.1332,94300.0
2008-07-28 14:40:00,63.85,63.92,63.84,63.86,73200.0,39.1271,39.17,39.121,39.1332,73200.0
2008-07-28 14:45:00,63.85,63.86,63.75,63.78,88800.0,39.1271,39.1332,39.0658,39.0842,88800.0
2008-07-28 14:50:00,63.78,63.89,63.77,63.89,64400.0,39.0842,39.1516,39.0781,39.1516,64400.0
2008-07-28 14:55:00,63.89,63.89,63.78,63.82,86800.0,39.1516,39.1516,39.0842,39.1087,86800.0
2008-07-28 15:00:00,63.82,63.85,63.77,63.79,76100.0,39.1087,39.1271,39.0781,39.0903,76100.0
2008-07-28 15:05:00,63.79,63.84,63.77,63.83,124300.0,39.0903,39.121,39.0781,39.1149,124300.0
2008-07-28 15:10:00,63.83,63.9,63.8,63.9,88600.0,39.1149,39.1578,39.0965,39.1578,88600.0
2008-07-28 15:15:00,63.9,63.92,63.83,63.85,85200.0,39.1578,39.17,39.1149,39.1271,85200.0
2008-07-28 15:20:00,63.85,63.88,63.81,63.85,129700.0,39.1271,39.1455,39.1026,39.1271,129700.0
2008-07-28 15:25:00,63.85,63.9,63.82,63.83,90600.0,39.1271,39.1578,39.1087,39.1149,90600.0
2008-07-28 15:30:00,63.83,63.91,63.83,63.91,129600.0,39.1149,39.1639,39.1149,39.1639,129600.0
2008-07-28 15:35:00,63.9,63.9,63.83,63.84,183300.0,39.1578,39.1578,39.1149,39.121,183300.0
2008-07-28 15:40:00,63.84,63.84,63.79,63.82,263800.0,39.121,39.121,39.0903,39.1087,263800.0
2008-07-28 15:45:00,63.81,63.87,63.81,63.83,185500.0,39.1026,39.1394,39.1026,39.1149,185500.0
2008-07-28 15:50:00,63.84,63.84,63.8,63.81,288400.0,39.121,39.121,39.0965,39.1026,288400.0
2008-07-28 15:55:00,63.81,63.82,63.77,63.8,498400.0,39.1026,39.1087,39.0781,39.0965,498400.0
2008-07-29 09:30:00,63.95,64.39,63.8,64.33,318600.0,39.1884,39.458,39.0965,39.4213,318600.0
2008-07-29 09:35:00,64.31,64.56,64.31,64.46,205300.0,39.409,39.5622,39.409,39.5009,205300.0
2008-07-29 09:40:00,64.47,64.5,64.32,64.46,196300.0,39.5071,39.5254,39.4151,39.5009,196300.0
2008-07-29 09:45:00,64.45,64.5,64.39,64.42,123300.0,39.4948,39.5254,39.458,39.4764,123300.0
2008-07-29 09:50:00,64.42,64.42,64.01,64.01,244200.0,39.4764,39.4764,39.2252,39.2252,244200.0
2008-07-29 09:55:00,64.01,64.31,63.96,64.29,181000.0,39.2252,39.409,39.1945,39.3967,181000.0
2008-07-29 10:00:00,64.3,64.4,64.2,64.33,209200.0,39.4029,39.4642,39.3416,39.4213,209200.0
2008-07-29 10:05:00,64.32,64.52,64.3,64.38,215500.0,39.4151,39.5377,39.4029,39.4519,215500.0
2008-07-29 10:10:00,64.37,64.4,64.22,64.22,149900.0,39.4458,39.4642,39.3539,39.3539,149900.0
2008-07-29 10:15:00,64.23,64.25,64.17,64.19,139400.0,39.36,39.3722,39.3232,39.3355,139400.0
2008-07-29 10:20:00,64.19,64.25,64.16,64.22,187400.0,39.3355,39.3722,39.3171,39.3539,187400.0
2008-07-29 10:25:00,64.21,64.22,64.14,64.16,156500.0,39.3477,39.3539,39.3048,39.3171,156500.0
2008-07-29 10:30:00,64.17,64.22,64.03,64.07,190800.0,39.3232,39.3539,39.2374,39.2619,190800.0
2008-07-29 10:35:00,64.07,64.2,64.05,64.12,175300.0,39.2619,39.3416,39.2497,39.2926,175300.0
2008-07-29 10:40:00,64.12,64.18,64.03,64.12,152800.0,39.2926,39.3293,39.2374,39.2926,152800.0
2008-07-29 10:45:00,64.11,64.2,64.11,64.16,110300.0,39.2864,39.3416,39.2864,39.3171,110300.0
2008-07-29 10:50:00,64.17,64.22,64.13,64.19,92500.0,39.3232,39.3539,39.2987,39.3355,92500.0
2008-07-29 10:55:00,64.18,64.2,64.13,64.17,56400.0,39.3293,39.3416,39.2987,39.3232,56400.0
2008-07-29 11:00:00,64.18,64.24,64.15,64.22,99700.0,39.3293,39.3661,39.311,39.3539,99700.0
2008-07-29 11:05:00,64.23,64.29,64.21,64.28,101700.0,39.36,39.3967,39.3477,39.3906,101700.0
2008-07-29 11:10:00,64.27,64.3,64.23,64.27,102600.0,39.3845,39.4029,39.36,39.3845,102600.0
2008-07-29 11:15:00,64.28,64.29,64.26,64.28,97900.0,39.3906,39.3967,39.3784,39.3906,97900.0
2008-07-29 11:20:00,64.27,64.31,64.27,64.29,143900.0,39.3845,39.409,39.3845,39.3967,143900.0
2008-07-29 11:25:00,64.3,64.38,64.29,64.36,166900.0,39.4029,39.4519,39.3967,39.4396,166900.0
2008-07-29 11:30:00,64.37,64.45,64.36,64.43,84200.0,39.4458,39.4948,39.4396,39.4825,84200.0
2008-07-29 11:35:00,64.43,64.48,64.4,64.47,226000.0,39.4825,39.5132,39.4642,39.5071,226000.0
2008-07-29 11:40:00,64.46,64.55,64.42,64.54,171000.0,39.5009,39.5561,39.4764,39.5499,171000.0
2008-07-29 11:45:00,64.54,64.59,64.51,64.57,229400.0,39.5499,39.5806,39.5316,39.5683,229400.0
2008-07-29 11:50:00,64.57,64.71,64.57,64.68,174000.0,39.5683,39.6541,39.5683,39.6357,174000.0
2008-07-29 11:55:00,64.68,64.77,64.68,64.77,165500.0,39.6357,39.6909,39.6357,39.6909,165500.0
2008-07-29 12:00:00,64.76,64.86,64.75,64.84,173800.0,39.6848,39.746,39.6786,39.7338,173800.0
2008-07-29 12:05:00,64.84,64.86,64.76,64.85,185900.0,39.7338,39.746,39.6848,39.7399,185900.0
2008-07-29 12:10:00,64.84,64.88,64.8,64.86,130600.0,39.7338,39.7583,39.7093,39.746,130600.0
2008-07-29 12:15:00,64.86,64.9,64.77,64.77,93400.0,39.746,39.7706,39.6909,39.6909,93400.0
2008-07-29 12:20:00,64.79,64.83,64.73,64.82,295800.0,39.7031,39.7277,39.6664,39.7215,295800.0
2008-07-29 12:25:00,64.82,64.87,64.8,64.87,76300.0,39.7215,39.7522,39.7093,39.7522,76300.0
2008-07-29 12:30:00,64.88,64.88,64.81,64.85,76200.0,39.7583,39.7583,39.7154,39.7399,76200.0
2008-07-29 12:35:00,64.85,64.9,64.78,64.78,131300.0,39.7399,39.7706,39.697,39.697,131300.0
2008-07-29 12:40:00,64.79,64.79,64.71,64.73,184000.0,39.7031,39.7031,39.6541,39.6664,184000.0
2008-07-29 12:45:00,64.74,64.81,64.73,64.75,94300.0,39.6725,39.7154,39.6664,39.6786,94300.0
2008-07-29 12:50:00,64.76,64.83,64.74,64.83,98200.0,39.6848,39.7277,39.6725,39.7277,98200.0
2008-07-29 12:55:00,64.83,64.83,64.74,64.76,89900.0,39.7277,39.7277,39.6725,39.6848,89900.0
2008-07-29 13:00:00,64.76,64.8,64.74,64.79,115900.0,39.6848,39.7093,39.6725,39.7031,115900.0
2008-07-29 13:05:00,64.79,64.81,64.74,64.79,141200.0,39.7031,39.7154,39.6725,39.7031,141200.0
2008-07-29 13:10:00,64.78,64.83,64.77,64.78,120500.0,39.697,39.7277,39.6909,39.697,120500.0
2008-07-29 13:15:00,64.78,64.82,64.78,64.81,87100.0,39.697,39.7215,39.697,39.7154,87100.0
2008-07-29 13:20:00,64.81,64.82,64.77,64.79,84800.0,39.7154,39.7215,39.6909,39.7031,84800.0
2008-07-29 13:25:00,64.79,64.84,64.78,64.84,98000.0,39.7031,39.7338,39.697,39.7338,98000.0
2008-07-29 13:30:00,64.84,64.9,64.8,64.9,118000.0,39.7338,39.7706,39.7093,39.7706,118000.0
2008-07-29 13:35:00,64.9,64.97,64.9,64.97,95300.0,39.7706,39.8134,39.7706,39.8134,95300.0
2008-07-29 13:40:00,64.97,64.98,64.96,64.96,134600.0,39.8134,39.8196,39.8073,39.8073,134600.0
2008-07-29 13:45:00,64.96,65.0,64.75,64.99,227800.0,39.8073,39.8318,39.6786,39.8257,227800.0
2008-07-29 13:50:00,64.99,65.0,64.98,65.0,186000.0,39.8257,39.8318,39.8196,39.8318,186000.0
2008-07-29 13:55:00,65.0,65.1,64.99,65.09,345800.0,39.8318,39.8931,39.8257,39.887,345800.0
2008-07-29 14:00:00,65.09,65.13,65.08,65.13,178600.0,39.887,39.9115,39.8809,39.9115,178600.0
2008-07-29 14:05:00,65.12,65.13,65.0,65.02,156800.0,39.9054,39.9115,39.8318,39.8441,156800.0
2008-07-29 14:10:00,65.02,65.04,64.98,65.04,150200.0,39.8441,39.8563,39.8196,39.8563,150200.0
2008-07-29 14:15:00,65.05,65.07,64.98,65.07,145100.0,39.8625,39.8747,39.8196,39.8747,145100.0
2008-07-29 14:20:00,65.07,65.08,65.0,65.07,89200.0,39.8747,39.8809,39.8318,39.8747,89200.0
2008-07-29 14:25:00,65.07,65.08,64.75,65.06,178700.0,39.8747,39.8809,39.6786,39.8686,178700.0
2008-07-29 14:30:00,65.06,65.08,64.99,65.01,83400.0,39.8686,39.8809,39.8257,39.838,83400.0
2008-07-29 14:35:00,65.01,65.02,64.98,65.0,113100.0,39.838,39.8441,39.8196,39.8318,113100.0
2008-07-29 14:40:00,65.0,65.01,64.81,64.84,155600.0,39.8318,39.838,39.7154,39.7338,155600.0
2008-07-29 14:45:00,64.84,64.91,64.8,64.83,173700.0,39.7338,39.7767,39.7093,39.7277,173700.0
2008-07-29 14:50:00,64.83,64.98,64.83,64.93,269800.0,39.7277,39.8196,39.7277,39.7889,269800.0
2008-07-29 14:55:00,64.94,64.97,64.89,64.91,149600.0,39.7951,39.8134,39.7644,39.7767,149600.0
2008-07-29 15:00:00,64.91,64.98,64.89,64.96,181700.0,39.7767,39.8196,39.7644,39.8073,181700.0
2008-07-29 15:05:00,64.96,64.98,64.92,64.96,221900.0,39.8073,39.8196,39.7828,39.8073,221900.0
2008-07-29 15:10:00,64.96,65.09,64.94,65.07,222800.0,39.8073,39.887,39.7951,39.8747,222800.0
2008-07-29 15:15:00,65.07,65.16,64.75,65.09,235500.0,39.8747,39.9299,39.6786,39.887,235500.0
2008-07-29 15:20:00,65.09,65.16,65.08,65.15,176200.0,39.887,39.9299,39.8809,39.9238,176200.0
2008-07-29 15:25:00,65.14,65.29,65.14,65.27,321600.0,39.9176,40.0095,39.9176,39.9973,321600.0
2008-07-29 15:30:00,65.27,65.29,65.19,65.21,345400.0,39.9973,40.0095,39.9483,39.9605,345400.0
2008-07-29 15:35:00,65.22,65.3,65.19,65.29,318700.0,39.9666,40.0157,39.9483,40.0095,318700.0
2008-07-29 15:40:00,65.29,65.5,65.29,65.46,682600.0,40.0095,40.1382,40.0095,40.1137,682600.0
2008-07-29 15:45:00,65.46,65.52,65.39,65.52,458500.0,40.1137,40.1505,40.0708,40.1505,458500.0
2008-07-29 15:50:00,65.52,65.59,65.5,65.58,746500.0,40.1505,40.1934,40.1382,40.1873,746500.0
2008-07-29 15:55:00,65.58,65.61,65.51,65.6,917400.0,40.1873,40.2056,40.1444,40.1995,917400.0
2008-07-30 09:30:00,65.43,65.88,65.43,65.84,245900.0,40.0953,40.3711,40.0953,40.3466,245900.0
2008-07-30 09:35:00,65.83,66.32,65.83,66.22,274900.0,40.3405,40.6407,40.3405,40.5794,274900.0
2008-07-30 09:40:00,66.22,66.72,66.22,66.64,345400.0,40.5794,40.8858,40.5794,40.8368,345400.0
2008-07-30 09:45:00,66.64,66.7,66.3,66.33,285800.0,40.8368,40.8736,40.6285,40.6469,285800.0
2008-07-30 09:50:00,66.33,66.49,66.16,66.19,280100.0,40.6469,40.7449,40.5427,40.5611,280100.0
2008-07-30 09:55:00,66.19,66.42,66.19,66.28,280000.0,40.5611,40.702,40.5611,40.6162,280000.0
2008-07-30 10:00:00,66.29,66.49,66.28,66.42,206500.0,40.6223,40.7449,40.6162,40.702,206500.0
2008-07-30 10:05:00,66.42,66.47,66.31,66.32,245500.0,40.702,40.7326,40.6346,40.6407,245500.0
2008-07-30 10:10:00,66.32,66.58,66.22,66.56,281400.0,40.6407,40.8001,40.5794,40.7878,281400.0
2008-07-30 10:15:00,66.56,66.7,66.55,66.62,272300.0,40.7878,40.8736,40.7817,40.8246,272300.0
2008-07-30 10:20:00,66.61,66.76,66.57,66.68,230300.0,40.8184,40.9104,40.7939,40.8613,230300.0
2008-07-30 10:25:00,66.67,66.71,66.58,66.68,170100.0,40.8552,40.8797,40.8001,40.8613,170100.0
2008-07-30 10:30:00,66.69,66.71,66.56,66.64,264800.0,40.8675,40.8797,40.7878,40.8368,264800.0
2008-07-30 10:35:00,66.65,66.7,66.46,66.54,293600.0,40.8429,40.8736,40.7265,40.7755,293600.0
2008-07-30 10:40:00,66.53,66.53,66.37,66.52,161400.0,40.7694,40.7694,40.6714,40.7633,161400.0
2008-07-30 10:45:00,66.52,66.7,66.52,66.63,214300.0,40.7633,40.8736,40.7633,40.8307,214300.0
2008-07-30 10:50:00,66.62,66.63,66.29,66.45,254000.0,40.8246,40.8307,40.6223,40.7204,254000.0
2008-07-30 10:55:00,66.43,66.47,66.4,66.44,147300.0,40.7081,40.7326,40.6897,40.7143,147300.0
2008-07-30 11:00:00,66.44,66.53,66.42,66.48,117300.0,40.7143,40.7694,40.702,40.7388,117300.0
2008-07-30 11:05:00,66.48,66.54,66.45,66.49,124400.0,40.7388,40.7755,40.7204,40.7449,124400.0
2008-07-30 11:10:00,66.49,66.6,66.42,66.59,131400.0,40.7449,40.8123,40.702,40.8062,131400.0
2008-07-30 11:15:00,66.59,66.62,66.5,66.5,131800.0,40.8062,40.8246,40.751,40.751,131800.0
2008-07-30 11:20:00,66.5,66.58,66.46,66.54,192900.0,40.751,40.8001,40.7265,40.7755,192900.0
2008-07-30 11:25:00,66.54,66.68,66.49,66.62,148400.0,40.7755,40.8613,40.7449,40.8246,148400.0
2008-07-30 11:30:00,66.63,66.67,66.57,66.64,157400.0,40.8307,40.8552,40.7939,40.8368,157400.0
2008-07-30 11:35:00,66.64,66.66,66.49,66.5,195700.0,40.8368,40.8491,40.7449,40.751,195700.0
2008-07-30 11:40:00,66.49,66.56,66.48,66.52,92100.0,40.7449,40.7878,40.7388,40.7633,92100.0
2008-07-30 11:45:00,66.53,66.61,66.5,66.55,101200.0,40.7694,40.8184,40.751,40.7817,101200.0
2008-07-30 11:50:00,66.54,66.55,66.45,66.46,84400.0,40.7755,40.7817,40.7204,40.7265,84400.0
2008-07-30 11:55:00,66.46,66.48,66.33,66.34,122900.0,40.7265,40.7388,40.6469,40.653,122900.0
2008-07-30 12:00:00,66.35,66.4,66.31,66.33,111500.0,40.6591,40.6897,40.6346,40.6469,111500.0
2008-07-30 12:05:00,66.33,66.34,66.27,66.27,110000.0,40.6469,40.653,40.6101,40.6101,110000.0
2008-07-30 12:10:00,66.26,66.26,66.19,66.2,146000.0,40.604,40.604,40.5611,40.5672,146000.0
2008-07-30 12:15:00,66.2,66.32,66.2,66.29,128700.0,40.5672,40.6407,40.5672,40.6223,128700.0
2008-07-30 12:20:00,66.29,66.37,66.28,66.28,112400.0,40.6223,40.6714,40.6162,40.6162,112400.0
2008-07-30 12:25:00,66.28,66.29,66.21,66.25,136400.0,40.6162,40.6223,40.5733,40.5978,136400.0
2008-07-30 12:30:00,66.26,66.27,66.17,66.2,124200.0,40.604,40.6101,40.5488,40.5672,124200.0
2008-07-30 12:35:00,66.2,66.23,66.13,66.13,126800.0,40.5672,40.5856,40.5243,40.5243,126800.0
2008-07-30 12:40:00,66.13,66.21,66.11,66.12,141700.0,40.5243,40.5733,40.512,40.5182,141700.0
2008-07-30 12:45:00,66.11,66.11,65.94,65.97,216600.0,40.512,40.512,40.4079,40.4262,216600.0
2008-07-30 12:50:00,65.97,65.98,65.93,65.98,136600.0,40.4262,40.4324,40.4017,40.4324,136600.0
2008-07-30 12:55:00,65.98,66.04,65.95,66.01,118500.0,40.4324,40.4691,40.414,40.4508,118500.0
2008-07-30 13:00:00,66.0,66.0,65.84,65.86,168600.0,40.4446,40.4446,40.3466,40.3588,168600.0
2008-07-30 13:05:00,65.85,65.96,65.8,65.92,215300.0,40.3527,40.4201,40.3221,40.3956,215300.0
2008-07-30 13:10:00,65.92,65.99,65.83,65.93,163600.0,40.3956,40.4385,40.3405,40.4017,163600.0
2008-07-30 13:15:00,65.92,66.0,65.92,65.94,130000.0,40.3956,40.4446,40.3956,40.4079,130000.0
2008-07-30 13:20:00,65.93,66.05,65.92,66.03,100200.0,40.4017,40.4753,40.3956,40.463,100200.0
2008-07-30 13:25:00,66.03,66.1,66.01,66.07,95100.0,40.463,40.5059,40.4508,40.4875,95100.0
2008-07-30 13:30:00,66.07,66.15,66.05,66.14,94600.0,40.4875,40.5366,40.4753,40.5304,94600.0
2008-07-30 13:35:00,66.14,66.17,66.07,66.08,107100.0,40.5304,40.5488,40.4875,40.4937,107100.0
2008-07-30 13:40:00,66.07,66.14,65.99,66.11,95200.0,40.4875,40.5304,40.4385,40.512,95200.0
2008-07-30 13:45:00,66.11,66.11,65.99,66.03,118500.0,40.512,40.512,40.4385,40.463,118500.0
2008-07-30 13:50:00,66.02,66.02,65.85,65.88,131600.0,40.4569,40.4569,40.3527,40.3711,131600.0
2008-07-30 13:55:00,65.87,66.0,65.84,65.96,130200.0,40.365,40.4446,40.3466,40.4201,130200.0
2008-07-30 14:00:00,65.96,66.25,65.94,66.01,105300.0,40.4201,40.5978,40.4079,40.4508,105300.0
2008-07-30 14:05:00,66.01,66.02,65.94,65.96,87000.0,40.4508,40.4569,40.4079,40.4201,87000.0
2008-07-30 14:10:00,65.97,65.99,65.93,65.98,111100.0,40.4262,40.4385,40.4017,40.4324,111100.0
2008-07-30 14:15:00,65.97,66.03,65.94,65.97,127100.0,40.4262,40.463,40.4079,40.4262,127100.0
2008-07-30 14:20:00,65.99,66.01,65.94,65.97,95500.0,40.4385,40.4508,40.4079,40.4262,95500.0
2008-07-30 14:25:00,65.97,66.04,65.94,65.98,106200.0,40.4262,40.4691,40.4079,40.4324,106200.0
2008-07-30 14:30:00,65.98,66.15,65.98,66.09,145600.0,40.4324,40.5366,40.4324,40.4998,145600.0
2008-07-30 14:35:00,66.09,66.14,66.05,66.09,75900.0,40.4998,40.5304,40.4753,40.4998,75900.0
2008-07-30 14:40:00,66.08,66.14,66.07,66.07,70600.0,40.4937,40.5304,40.4875,40.4875,70600.0
2008-07-30 14:45:00,66.08,66.09,66.03,66.04,93100.0,40.4937,40.4998,40.463,40.4691,93100.0
2008-07-30 14:50:00,66.04,66.06,65.97,66.03,94200.0,40.4691,40.4814,40.4262,40.463,94200.0
2008-07-30 14:55:00,66.03,66.13,66.02,66.13,63500.0,40.463,40.5243,40.4569,40.5243,63500.0
2008-07-30 15:00:00,66.12,66.19,66.07,66.09,132000.0,40.5182,40.5611,40.4875,40.4998,132000.0
2008-07-30 15:05:00,66.1,66.14,65.99,66.0,132600.0,40.5059,40.5304,40.4385,40.4446,132600.0
2008-07-30 15:10:00,66.01,66.07,66.01,66.04,118600.0,40.4508,40.4875,40.4508,40.4691,118600.0
2008-07-30 15:15:00,66.04,66.07,66.02,66.04,105400.0,40.4691,40.4875,40.4569,40.4691,105400.0
2008-07-30 15:20:00,66.04,66.2,66.03,66.13,132900.0,40.4691,40.5672,40.463,40.5243,132900.0
2008-07-30 15:25:00,66.12,66.2,66.12,66.17,108700.0,40.5182,40.5672,40.5182,40.5488,108700.0
2008-07-30 15:30:00,66.17,66.36,66.17,66.35,215100.0,40.5488,40.6652,40.5488,40.6591,215100.0
2008-07-30 15:35:00,66.36,66.46,66.33,66.43,225900.0,40.6652,40.7265,40.6469,40.7081,225900.0
2008-07-30 15:40:00,66.43,66.49,66.38,66.49,215600.0,40.7081,40.7449,40.6775,40.7449,215600.0
2008-07-30 15:45:00,66.49,66.58,66.48,66.58,293700.0,40.7449,40.8001,40.7388,40.8001,293700.0
2008-07-30 15:50:00,66.57,66.58,66.43,66.46,296200.0,40.7939,40.8001,40.7081,40.7265,296200.0
2008-07-30 15:55:00,66.46,66.61,66.45,66.58,381100.0,40.7265,40.8184,40.7204,40.8001,381100.0
2008-07-31 09:30:00,66.02,66.3,65.95,66.25,417600.0,40.4569,40.6285,40.414,40.5978,417600.0
2008-07-31 09:35:00,66.25,66.28,65.89,65.97,248100.0,40.5978,40.6162,40.3772,40.4262,248100.0
2008-07-31 09:40:00,65.98,66.12,65.89,66.03,253400.0,40.4324,40.5182,40.3772,40.463,253400.0
2008-07-31 09:45:00,66.04,66.2,65.95,66.02,212300.0,40.4691,40.5672,40.414,40.4569,212300.0
2008-07-31 09:50:00,66.01,66.13,65.97,66.08,234200.0,40.4508,40.5243,40.4262,40.4937,234200.0
2008-07-31 09:55:00,66.08,66.11,65.93,66.0,190600.0,40.4937,40.512,40.4017,40.4446,190600.0
2008-07-31 10:00:00,66.0,66.16,66.0,66.09,173200.0,40.4446,40.5427,40.4446,40.4998,173200.0
2008-07-31 10:05:00,66.08,66.32,66.08,66.24,287100.0,40.4937,40.6407,40.4937,40.5917,287100.0
2008-07-31 10:10:00,66.24,66.44,66.21,66.31,200100.0,40.5917,40.7143,40.5733,40.6346,200100.0
2008-07-31 10:15:00,66.31,66.44,66.27,66.27,164200.0,40.6346,40.7143,40.6101,40.6101,164200.0
2008-07-31 10:20:00,66.27,66.43,66.25,66.29,161300.0,40.6101,40.7081,40.5978,40.6223,161300.0
2008-07-31 10:25:00,66.29,66.31,66.22,66.23,149500.0,40.6223,40.6346,40.5794,40.5856,149500.0
2008-07-31 10:30:00,66.24,66.35,66.23,66.32,120400.0,40.5917,40.6591,40.5856,40.6407,120400.0
2008-07-31 10:35:00,66.32,66.32,66.11,66.2,205000.0,40.6407,40.6407,40.512,40.5672,205000.0
2008-07-31 10:40:00,66.2,66.31,66.15,66.3,164100.0,40.5672,40.6346,40.5366,40.6285,164100.0
2008-07-31 10:45:00,66.29,66.3,66.16,66.25,237300.0,40.6223,40.6285,40.5427,40.5978,237300.0
2008-07-31 10:50:00,66.25,66.28,66.19,66.24,129700.0,40.5978,40.6162,40.5611,40.5917,129700.0
2008-07-31 10:55:00,66.24,66.32,66.22,66.3,135600.0,40.5917,40.6407,40.5794,40.6285,135600.0
2008-07-31 11:00:00,66.31,66.32,66.16,66.17,125300.0,40.6346,40.6407,40.5427,40.5488,125300.0
2008-07-31 11:05:00,66.18,66.25,66.15,66.25,104200.0,40.5549,40.5978,40.5366,40.5978,104200.0
2008-07-31 11:10:00,66.25,66.25,66.16,66.2,86800.0,40.5978,40.5978,40.5427,40.5672,86800.0
2008-07-31 11:15:00,66.2,66.3,66.2,66.29,66900.0,40.5672,40.6285,40.5672,40.6223,66900.0
2008-07-31 11:20:00,66.29,66.29,66.2,66.27,92100.0,40.6223,40.6223,40.5672,40.6101,92100.0
2008-07-31 11:25:00,66.27,66.28,66.15,66.15,108100.0,40.6101,40.6162,40.5366,40.5366,108100.0
2008-07-31 11:30:00,66.16,66.25,66.16,66.22,108400.0,40.5427,40.5978,40.5427,40.5794,108400.0
2008-07-31 11:35:00,66.22,66.23,66.16,66.17,125100.0,40.5794,40.5856,40.5427,40.5488,125100.0
2008-07-31 11:40:00,66.17,66.18,65.98,66.01,218900.0,40.5488,40.5549,40.4324,40.4508,218900.0
2008-07-31 11:45:00,66.01,66.02,65.88,65.91,146900.0,40.4508,40.4569,40.3711,40.3895,146900.0
2008-07-31 11:50:00,65.91,65.97,65.88,65.93,91800.0,40.3895,40.4262,40.3711,40.4017,91800.0
2008-07-31 11:55:00,65.93,65.96,65.83,65.84,157100.0,40.4017,40.4201,40.3405,40.3466,157100.0
2008-07-31 12:00:00,65.83,65.88,65.83,65.87,138400.0,40.3405,40.3711,40.3405,40.365,138400.0
2008-07-31 12:05:00,65.87,65.91,65.87,65.89,240800.0,40.365,40.3895,40.365,40.3772,240800.0
2008-07-31 12:10:00,65.88,65.89,65.83,65.86,94000.0,40.3711,40.3772,40.3405,40.3588,94000.0
2008-07-31 12:15:00,65.85,65.88,65.73,65.74,133100.0,40.3527,40.3711,40.2792,40.2853,133100.0
2008-07-31 12:20:00,65.75,65.76,65.72,65.75,142900.0,40.2914,40.2976,40.273,40.2914,142900.0
2008-07-31 12:25:00,65.74,65.76,65.73,65.75,107500.0,40.2853,40.2976,40.2792,40.2914,107500.0
2008-07-31 12:30:00,65.75,65.76,65.73,65.76,179400.0,40.2914,40.2976,40.2792,40.2976,179400.0
2008-07-31 12:35:00,65.74,65.75,65.65,65.71,119000.0,40.2853,40.2914,40.2302,40.2669,119000.0
2008-07-31 12:40:00,65.71,65.81,65.71,65.74,110100.0,40.2669,40.3282,40.2669,40.2853,110100.0
2008-07-31 12:45:00,65.74,65.78,65.68,65.71,82700.0,40.2853,40.3098,40.2485,40.2669,82700.0
2008-07-31 12:50:00,65.71,65.72,65.66,65.7,74900.0,40.2669,40.273,40.2363,40.2608,74900.0
2008-07-31 12:55:00,65.69,65.72,65.63,65.65,71100.0,40.2547,40.273,40.2179,40.2302,71100.0
2008-07-31 13:00:00,65.64,65.73,65.63,65.64,99400.0,40.224,40.2792,40.2179,40.224,99400.0
2008-07-31 13:05:00,65.64,65.79,65.62,65.79,136000.0,40.224,40.3159,40.2118,40.3159,136000.0
2008-07-31 13:10:00,65.79,65.84,65.75,65.83,114100.0,40.3159,40.3466,40.2914,40.3405,114100.0
2008-07-31 13:15:00,65.83,65.92,65.82,65.88,156200.0,40.3405,40.3956,40.3343,40.3711,156200.0
2008-07-31 13:20:00,65.88,65.89,65.8,65.85,100500.0,40.3711,40.3772,40.3221,40.3527,100500.0
2008-07-31 13:25:00,65.85,65.9,65.82,65.82,91600.0,40.3527,40.3834,40.3343,40.3343,91600.0
2008-07-31 13:30:00,65.82,65.84,65.78,65.79,85300.0,40.3343,40.3466,40.3098,40.3159,85300.0
2008-07-31 13:35:00,65.78,65.81,65.75,65.8,78600.0,40.3098,40.3282,40.2914,40.3221,78600.0
2008-07-31 13:40:00,65.81,65.85,65.78,65.85,95500.0,40.3282,40.3527,40.3098,40.3527,95500.0
2008-07-31 13:45:00,65.85,65.87,65.79,65.81,63800.0,40.3527,40.365,40.3159,40.3282,63800.0
2008-07-31 13:50:00,65.8,65.81,65.72,65.73,67200.0,40.3221,40.3282,40.273,40.2792,67200.0
2008-07-31 13:55:00,65.72,65.74,65.61,65.62,131100.0,40.273,40.2853,40.2056,40.2118,131100.0
2008-07-31 14:00:00,65.63,65.69,65.63,65.66,77500.0,40.2179,40.2547,40.2179,40.2363,77500.0
2008-07-31 14:05:00,65.66,65.68,65.62,65.65,121900.0,40.2363,40.2485,40.2118,40.2302,121900.0
2008-07-31 14:10:00,65.65,65.77,65.61,65.77,83000.0,40.2302,40.3037,40.2056,40.3037,83000.0
2008-07-31 14:15:00,65.77,65.87,65.75,65.86,162000.0,40.3037,40.365,40.2914,40.3588,162000.0
2008-07-31 14:20:00,65.87,65.9,65.79,65.8,142700.0,40.365,40.3834,40.3159,40.3221,142700.0
2008-07-31 14:25:00,65.8,65.81,65.73,65.76,96300.0,40.3221,40.3282,40.2792,40.2976,96300.0
2008-07-31 14:30:00,65.76,65.9,65.74,65.88,107000.0,40.2976,40.3834,40.2853,40.3711,107000.0
2008-07-31 14:35:00,65.88,65.96,65.85,65.95,199000.0,40.3711,40.4201,40.3527,40.414,199000.0
2008-07-31 14:40:00,65.95,65.99,65.88,65.88,157300.0,40.414,40.4385,40.3711,40.3711,157300.0
2008-07-31 14:45:00,65.89,65.89,65.81,65.88,130100.0,40.3772,40.3772,40.3282,40.3711,130100.0
2008-07-31 14:50:00,65.87,65.88,65.77,65.79,155800.0,40.365,40.3711,40.3037,40.3159,155800.0
2008-07-31 14:55:00,65.78,65.86,65.78,65.82,120500.0,40.3098,40.3588,40.3098,40.3343,120500.0
2008-07-31 15:00:00,65.82,65.87,65.79,65.79,136100.0,40.3343,40.365,40.3159,40.3159,136100.0
2008-07-31 15:05:00,65.79,65.83,65.73,65.82,144600.0,40.3159,40.3405,40.2792,40.3343,144600.0
2008-07-31 15:10:00,65.82,65.95,65.82,65.95,105400.0,40.3343,40.414,40.3343,40.414,105400.0
2008-07-31 15:15:00,65.95,65.96,65.78,65.78,231100.0,40.414,40.4201,40.3098,40.3098,231100.0
2008-07-31 15:20:00,65.78,65.84,65.75,65.75,157500.0,40.3098,40.3466,40.2914,40.2914,157500.0
2008-07-31 15:25:00,65.75,65.88,65.75,65.87,155300.0,40.2914,40.3711,40.2914,40.365,155300.0
2008-07-31 15:30:00,65.87,65.89,65.75,65.78,221500.0,40.365,40.3772,40.2914,40.3098,221500.0
2008-07-31 15:35:00,65.78,65.87,65.75,65.79,205500.0,40.3098,40.365,40.2914,40.3159,205500.0
2008-07-31 15:40:00,65.79,65.85,65.74,65.76,369000.0,40.3159,40.3527,40.2853,40.2976,369000.0
2008-07-31 15:45:00,65.76,65.79,65.52,65.54,422400.0,40.2976,40.3159,40.1505,40.1627,422400.0
2008-07-31 15:50:00,65.55,65.57,65.25,65.31,634300.0,40.1689,40.1811,39.985,40.0218,634300.0
2008-07-31 15:55:00,65.31,65.47,65.27,65.44,640200.0,40.0218,40.1198,39.9973,40.1015,640200.0
2008-08-01 09:30:00,65.73,65.98,65.33,65.75,366300.0,40.2792,40.4324,40.0341,40.2914,366300.0
2008-08-01 09:35:00,65.75,65.8,65.44,65.5,206900.0,40.2914,40.3221,40.1015,40.1382,206900.0
2008-08-01 09:40:00,65.49,65.7,65.39,65.7,239100.0,40.1321,40.2608,40.0708,40.2608,239100.0
2008-08-01 09:45:00,65.7,65.78,65.52,65.57,257500.0,40.2608,40.3098,40.1505,40.1811,257500.0
2008-08-01 09:50:00,65.59,65.67,65.35,65.4,161000.0,40.1934,40.2424,40.0463,40.077,161000.0
2008-08-01 09:55:00,65.4,65.47,65.34,65.44,186600.0,40.077,40.1198,40.0402,40.1015,186600.0
2008-08-01 10:00:00,65.44,65.57,65.36,65.53,295300.0,40.1015,40.1811,40.0524,40.1566,295300.0
2008-08-01 10:05:00,65.52,65.56,65.13,65.15,291500.0,40.1505,40.175,39.9115,39.9238,291500.0
2008-08-01 10:10:00,65.15,65.19,65.14,65.19,126400.0,39.9238,39.9483,39.9176,39.9483,126400.0
2008-08-01 10:15:00,65.19,65.22,65.0,65.05,190600.0,39.9483,39.9666,39.8318,39.8625,190600.0
2008-08-01 10:20:00,65.06,65.09,64.97,65.06,154200.0,39.8686,39.887,39.8134,39.8686,154200.0
2008-08-01 10:25:00,65.04,65.18,65.0,65.14,128400.0,39.8563,39.9421,39.8318,39.9176,128400.0
2008-08-01 10:30:00,65.12,65.22,65.11,65.15,133800.0,39.9054,39.9666,39.8992,39.9238,133800.0
2008-08-01 10:35:00,65.15,65.27,65.12,65.19,197600.0,39.9238,39.9973,39.9054,39.9483,197600.0
2008-08-01 10:40:00,65.19,65.24,65.02,65.02,147300.0,39.9483,39.9789,39.8441,39.8441,147300.0
2008-08-01 10:45:00,65.02,65.12,65.01,65.09,118900.0,39.8441,39.9054,39.838,39.887,118900.0
2008-08-01 10:50:00,65.09,65.1,65.03,65.08,87500.0,39.887,39.8931,39.8502,39.8809,87500.0
2008-08-01 10:55:00,65.08,65.11,65.02,65.11,123200.0,39.8809,39.8992,39.8441,39.8992,123200.0
2008-08-01 11:00:00,65.12,65.17,65.08,65.12,120700.0,39.9054,39.936,39.8809,39.9054,120700.0
2008-08-01 11:05:00,65.12,65.15,65.08,65.11,53200.0,39.9054,39.9238,39.8809,39.8992,53200.0
2008-08-01 11:10:00,65.11,65.12,65.04,65.12,92900.0,39.8992,39.9054,39.8563,39.9054,92900.0
2008-08-01 11:15:00,65.11,65.15,65.04,65.15,106600.0,39.8992,39.9238,39.8563,39.9238,106600.0
2008-08-01 11:20:00,65.14,65.15,65.05,65.09,82600.0,39.9176,39.9238,39.8625,39.887,82600.0
2008-08-01 11:25:00,65.08,65.11,65.03,65.03,83300.0,39.8809,39.8992,39.8502,39.8502,83300.0
2008-08-01 11:30:00,65.02,65.2,65.01,65.17,151400.0,39.8441,39.9544,39.838,39.936,151400.0
2008-08-01 11:35:00,65.17,65.17,65.08,65.13,80200.0,39.936,39.936,39.8809,39.9115,80200.0
2008-08-01 11:40:00,65.13,65.13,65.01,65.05,109300.0,39.9115,39.9115,39.838,39.8625,109300.0
2008-08-01 11:45:00,65.05,65.05,64.92,64.96,147200.0,39.8625,39.8625,39.7828,39.8073,147200.0
2008-08-01 11:50:00,64.95,64.97,64.9,64.93,124900.0,39.8012,39.8134,39.7706,39.7889,124900.0
2008-08-01 11:55:00,64.94,64.98,64.93,64.95,117900.0,39.7951,39.8196,39.7889,39.8012,117900.0
2008-08-01 12:00:00,64.95,64.96,64.82,64.84,213400.0,39.8012,39.8073,39.7215,39.7338,213400.0
2008-08-01 12:05:00,64.84,64.86,64.8,64.85,156500.0,39.7338,39.746,39.7093,39.7399,156500.0
2008-08-01 12:10:00,64.84,64.99,64.84,64.9,97200.0,39.7338,39.8257,39.7338,39.7706,97200.0
2008-08-01 12:15:00,64.89,64.96,64.82,64.83,140400.0,39.7644,39.8073,39.7215,39.7277,140400.0
2008-08-01 12:20:00,64.81,64.84,64.75,64.76,102000.0,39.7154,39.7338,39.6786,39.6848,102000.0
2008-08-01 12:25:00,64.75,64.88,64.75,64.86,55900.0,39.6786,39.7583,39.6786,39.746,55900.0
2008-08-01 12:30:00,64.87,64.91,64.8,64.9,113100.0,39.7522,39.7767,39.7093,39.7706,113100.0
2008-08-01 12:35:00,64.91,64.98,64.85,64.87,81700.0,39.7767,39.8196,39.7399,39.7522,81700.0
2008-08-01 12:40:00,64.87,64.87,64.82,64.82,87700.0,39.7522,39.7522,39.7215,39.7215,87700.0
2008-08-01 12:45:00,64.82,64.88,64.81,64.82,61300.0,39.7215,39.7583,39.7154,39.7215,61300.0
2008-08-01 12:50:00,64.82,64.89,64.75,64.79,113200.0,39.7215,39.7644,39.6786,39.7031,113200.0
2008-08-01 12:55:00,64.78,64.88,64.74,64.75,75800.0,39.697,39.7583,39.6725,39.6786,75800.0
2008-08-01 13:00:00,64.75,64.83,64.73,64.73,128300.0,39.6786,39.7277,39.6664,39.6664,128300.0
2008-08-01 13:05:00,64.74,64.82,64.72,64.78,112200.0,39.6725,39.7215,39.6602,39.697,112200.0
2008-08-01 13:10:00,64.79,64.85,64.77,64.84,89300.0,39.7031,39.7399,39.6909,39.7338,89300.0
2008-08-01 13:15:00,64.83,64.86,64.79,64.83,131400.0,39.7277,39.746,39.7031,39.7277,131400.0
2008-08-01 13:20:00,64.84,64.95,64.81,64.94,94200.0,39.7338,39.8012,39.7154,39.7951,94200.0
2008-08-01 13:25:00,64.94,64.97,64.89,64.95,83000.0,39.7951,39.8134,39.7644,39.8012,83000.0
2008-08-01 13:30:00,64.95,65.05,64.89,64.92,123900.0,39.8012,39.8625,39.7644,39.7828,123900.0
2008-08-01 13:35:00,64.91,64.96,64.91,64.94,60300.0,39.7767,39.8073,39.7767,39.7951,60300.0
2008-08-01 13:40:00,64.93,65.09,64.93,65.09,85100.0,39.7889,39.887,39.7889,39.887,85100.0
2008-08-01 13:45:00,65.09,65.12,64.99,65.08,127500.0,39.887,39.9054,39.8257,39.8809,127500.0
2008-08-01 13:50:00,65.08,65.1,64.99,65.0,129000.0,39.8809,39.8931,39.8257,39.8318,129000.0
2008-08-01 13:55:00,64.99,65.01,64.92,64.95,76100.0,39.8257,39.838,39.7828,39.8012,76100.0
2008-08-01 14:00:00,64.94,65.01,64.81,64.93,116600.0,39.7951,39.838,39.7154,39.7889,116600.0
2008-08-01 14:05:00,64.92,65.0,64.92,64.99,97000.0,39.7828,39.8318,39.7828,39.8257,97000.0
2008-08-01 14:10:00,64.98,64.99,64.88,64.95,81400.0,39.8196,39.8257,39.7583,39.8012,81400.0
2008-08-01 14:15:00,64.94,65.03,64.9,65.03,99900.0,39.7951,39.8502,39.7706,39.8502,99900.0
2008-08-01 14:20:00,65.02,65.07,64.98,64.99,83000.0,39.8441,39.8747,39.8196,39.8257,83000.0
2008-08-01 14:25:00,64.99,64.99,64.93,64.96,91700.0,39.8257,39.8257,39.7889,39.8073,91700.0
2008-08-01 14:30:00,64.96,64.98,64.93,64.96,53900.0,39.8073,39.8196,39.7889,39.8073,53900.0
2008-08-01 14:35:00,64.96,65.01,64.95,65.0,50400.0,39.8073,39.838,39.8012,39.8318,50400.0
2008-08-01 14:40:00,65.01,65.13,64.92,65.11,151200.0,39.838,39.9115,39.7828,39.8992,151200.0
2008-08-01 14:45:00,65.12,65.2,65.05,65.19,82900.0,39.9054,39.9544,39.8625,39.9483,82900.0
2008-08-01 14:50:00,65.18,65.18,65.12,65.13,77100.0,39.9421,39.9421,39.9054,39.9115,77100.0
2008-08-01 14:55:00,65.13,65.16,65.12,65.16,65200.0,39.9115,39.9299,39.9054,39.9299,65200.0
2008-08-01 15:00:00,65.15,65.2,65.01,65.01,154300.0,39.9238,39.9544,39.838,39.838,154300.0
2008-08-01 15:05:00,65.01,65.04,64.96,65.0,94400.0,39.838,39.8563,39.8073,39.8318,94400.0
2008-08-01 15:10:00,65.0,65.14,64.99,65.13,93400.0,39.8318,39.9176,39.8257,39.9115,93400.0
2008-08-01 15:15:00,65.13,65.23,65.11,65.21,101600.0,39.9115,39.9728,39.8992,39.9605,101600.0
2008-08-01 15:20:00,65.2,65.26,65.2,65.24,85300.0,39.9544,39.9912,39.9544,39.9789,85300.0
2008-08-01 15:25:00,65.23,65.25,65.21,65.24,63600.0,39.9728,39.985,39.9605,39.9789,63600.0
2008-08-01 15:30:00,65.25,65.32,65.2,65.27,169400.0,39.985,40.0279,39.9544,39.9973,169400.0
2008-08-01 15:35:00,65.28,65.33,65.27,65.3,110100.0,40.0034,40.0341,39.9973,40.0157,110100.0
2008-08-01 15:40:00,65.3,65.33,65.18,65.18,125200.0,40.0157,40.0341,39.9421,39.9421,125200.0
2008-08-01 15:45:00,65.18,65.27,65.13,65.21,203300.0,39.9421,39.9973,39.9115,39.9605,203300.0
2008-08-01 15:50:00,65.21,65.23,65.13,65.16,170000.0,39.9605,39.9728,39.9115,39.9299,170000.0
2008-08-01 15:55:00,65.17,65.17,64.8,64.9,385500.0,39.936,39.936,39.7093,39.7706,385500.0
2008-08-04 09:30:00,65.12,65.64,64.9,65.38,196400.0,39.9054,40.224,39.7706,40.0647,196400.0
2008-08-04 09:35:00,65.38,65.48,65.2,65.42,99600.0,40.0647,40.126,39.9544,40.0892,99600.0
2008-08-04 09:40:00,65.43,65.43,65.1,65.16,138400.0,40.0953,40.0953,39.8931,39.9299,138400.0
2008-08-04 09:45:00,65.19,65.32,65.07,65.21,100800.0,39.9483,40.0279,39.8747,39.9605,100800.0
2008-08-04 09:50:00,65.22,65.41,65.2,65.41,98900.0,39.9666,40.0831,39.9544,40.0831,98900.0
2008-08-04 09:55:00,65.41,65.5,65.4,65.49,92200.0,40.0831,40.1382,40.077,40.1321,92200.0
2008-08-04 10:00:00,65.49,65.61,65.4,65.58,142300.0,40.1321,40.2056,40.077,40.1873,142300.0
2008-08-04 10:05:00,65.57,65.71,65.55,65.55,126900.0,40.1811,40.2669,40.1689,40.1689,126900.0
2008-08-04 10:10:00,65.56,65.59,65.4,65.47,99400.0,40.175,40.1934,40.077,40.1198,99400.0
2008-08-04 10:15:00,65.48,65.51,65.42,65.45,108700.0,40.126,40.1444,40.0892,40.1076,108700.0
2008-08-04 10:20:00,65.45,65.5,65.4,65.46,145000.0,40.1076,40.1382,40.077,40.1137,145000.0
2008-08-04 10:25:00,65.46,65.48,65.41,65.47,105700.0,40.1137,40.126,40.0831,40.1198,105700.0
2008-08-04 10:30:00,65.48,65.5,65.39,65.44,66500.0,40.126,40.1382,40.0708,40.1015,66500.0
2008-08-04 10:35:00,65.43,65.5,65.39,65.4,85900.0,40.0953,40.1382,40.0708,40.077,85900.0
2008-08-04 10:40:00,65.41,65.47,65.36,65.45,89400.0,40.0831,40.1198,40.0524,40.1076,89400.0
2008-08-04 10:45:00,65.45,65.5,65.42,65.48,93300.0,40.1076,40.1382,40.0892,40.126,93300.0
2008-08-04 10:50:00,65.48,65.5,65.47,65.49,82300.0,40.126,40.1382,40.1198,40.1321,82300.0
2008-08-04 10:55:00,65.48,65.52,65.44,65.44,94000.0,40.126,40.1505,40.1015,40.1015,94000.0
2008-08-04 11:00:00,65.43,65.48,65.37,65.48,103500.0,40.0953,40.126,40.0586,40.126,103500.0
2008-08-04 11:05:00,65.48,65.5,65.46,65.49,80700.0,40.126,40.1382,40.1137,40.1321,80700.0
2008-08-04 11:10:00,65.48,65.58,65.48,65.57,128000.0,40.126,40.1873,40.126,40.1811,128000.0
2008-08-04 11:15:00,65.58,65.6,65.54,65.57,117300.0,40.1873,40.1995,40.1627,40.1811,117300.0
2008-08-04 11:20:00,65.57,65.65,65.49,65.65,125200.0,40.1811,40.2302,40.1321,40.2302,125200.0
2008-08-04 11:25:00,65.65,65.75,65.62,65.63,133700.0,40.2302,40.2914,40.2118,40.2179,133700.0
2008-08-04 11:30:00,65.64,65.95,65.62,65.94,188900.0,40.224,40.414,40.2118,40.4079,188900.0
2008-08-04 11:35:00,65.94,66.0,65.88,65.99,122500.0,40.4079,40.4446,40.3711,40.4385,122500.0
2008-08-04 11:40:00,65.99,66.0,65.86,65.89,201800.0,40.4385,40.4446,40.3588,40.3772,201800.0
2008-08-04 11:45:00,65.89,65.9,65.82,65.84,120700.0,40.3772,40.3834,40.3343,40.3466,120700.0
2008-08-04 11:50:00,65.84,65.9,65.78,65.88,102000.0,40.3466,40.3834,40.3098,40.3711,102000.0
2008-08-04 11:55:00,65.88,65.99,65.88,65.98,89200.0,40.3711,40.4385,40.3711,40.4324,89200.0
2008-08-04 12:00:00,65.97,65.98,65.89,65.89,58200.0,40.4262,40.4324,40.3772,40.3772,58200.0
2008-08-04 12:05:00,65.9,65.97,65.73,65.93,194200.0,40.3834,40.4262,40.2792,40.4017,194200.0
2008-08-04 12:10:00,65.92,65.99,65.89,65.97,113400.0,40.3956,40.4385,40.3772,40.4262,113400.0
2008-08-04 12:15:00,65.97,65.98,65.87,65.92,93400.0,40.4262,40.4324,40.365,40.3956,93400.0
2008-08-04 12:20:00,65.92,65.97,65.9,65.94,77400.0,40.3956,40.4262,40.3834,40.4079,77400.0
2008-08-04 12:25:00,65.94,66.0,65.93,65.99,41900.0,40.4079,40.4446,40.4017,40.4385,41900.0
2008-08-04 12:30:00,65.99,66.05,65.98,66.01,148100.0,40.4385,40.4753,40.4324,40.4508,148100.0
2008-08-04 12:35:00,66.01,66.02,66.0,66.01,62600.0,40.4508,40.4569,40.4446,40.4508,62600.0
2008-08-04 12:40:00,66.02,66.07,65.99,66.06,53800.0,40.4569,40.4875,40.4385,40.4814,53800.0
2008-08-04 12:45:00,66.06,66.1,66.06,66.08,115200.0,40.4814,40.5059,40.4814,40.4937,115200.0
2008-08-04 12:50:00,66.08,66.11,66.05,66.1,142700.0,40.4937,40.512,40.4753,40.5059,142700.0
2008-08-04 12:55:00,66.1,66.14,66.08,66.14,76000.0,40.5059,40.5304,40.4937,40.5304,76000.0
2008-08-04 13:00:00,66.13,66.26,66.13,66.25,223700.0,40.5243,40.604,40.5243,40.5978,223700.0
2008-08-04 13:05:00,66.26,66.26,66.11,66.21,244900.0,40.604,40.604,40.512,40.5733,244900.0
2008-08-04 13:10:00,66.2,66.28,66.19,66.28,183200.0,40.5672,40.6162,40.5611,40.6162,183200.0
2008-08-04 13:15:00,66.28,66.35,66.25,66.29,124700.0,40.6162,40.6591,40.5978,40.6223,124700.0
2008-08-04 13:20:00,66.29,66.38,66.29,66.36,139700.0,40.6223,40.6775,40.6223,40.6652,139700.0
2008-08-04 13:25:00,66.36,66.48,66.35,66.44,155400.0,40.6652,40.7388,40.6591,40.7143,155400.0
2008-08-04 13:30:00,66.45,66.5,66.26,66.27,334900.0,40.7204,40.751,40.604,40.6101,334900.0
2008-08-04 13:35:00,66.27,66.3,66.22,66.23,79200.0,40.6101,40.6285,40.5794,40.5856,79200.0
2008-08-04 13:40:00,66.23,66.25,66.21,66.24,75600.0,40.5856,40.5978,40.5733,40.5917,75600.0
2008-08-04 13:45:00,66.24,66.28,66.22,66.25,90800.0,40.5917,40.6162,40.5794,40.5978,90800.0
2008-08-04 13:50:00,66.25,66.26,66.23,66.23,77100.0,40.5978,40.604,40.5856,40.5856,77100.0
2008-08-04 13:55:00,66.23,66.28,66.23,66.25,85600.0,40.5856,40.6162,40.5856,40.5978,85600.0
2008-08-04 14:00:00,66.25,66.25,66.19,66.22,139100.0,40.5978,40.5978,40.5611,40.5794,139100.0
2008-08-04 14:05:00,66.22,66.24,66.04,66.07,188100.0,40.5794,40.5917,40.4691,40.4875,188100.0
2008-08-04 14:10:00,66.07,66.12,66.07,66.1,145000.0,40.4875,40.5182,40.4875,40.5059,145000.0
2008-08-04 14:15:00,66.1,66.11,66.03,66.05,146900.0,40.5059,40.512,40.463,40.4753,146900.0
2008-08-04 14:20:00,66.05,66.12,65.99,66.0,230900.0,40.4753,40.5182,40.4385,40.4446,230900.0
2008-08-04 14:25:00,65.99,66.13,65.94,66.11,162200.0,40.4385,40.5243,40.4079,40.512,162200.0
2008-08-04 14:30:00,66.13,66.19,66.12,66.13,134100.0,40.5243,40.5611,40.5182,40.5243,134100.0
2008-08-04 14:35:00,66.13,66.25,66.12,66.25,100800.0,40.5243,40.5978,40.5182,40.5978,100800.0
2008-08-04 14:40:00,66.25,66.3,66.23,66.29,119100.0,40.5978,40.6285,40.5856,40.6223,119100.0
2008-08-04 14:45:00,66.29,66.39,66.29,66.35,175000.0,40.6223,40.6836,40.6223,40.6591,175000.0
2008-08-04 14:50:00,66.34,66.42,66.34,66.4,128000.0,40.653,40.702,40.653,40.6897,128000.0
2008-08-04 14:55:00,66.39,66.41,66.32,66.4,140200.0,40.6836,40.6959,40.6407,40.6897,140200.0
2008-08-04 15:00:00,66.4,66.4,66.36,66.39,91100.0,40.6897,40.6897,40.6652,40.6836,91100.0
2008-08-04 15:05:00,66.39,66.45,66.36,66.43,141100.0,40.6836,40.7204,40.6652,40.7081,141100.0
2008-08-04 15:10:00,66.42,66.42,66.28,66.39,248200.0,40.702,40.702,40.6162,40.6836,248200.0
2008-08-04 15:15:00,66.39,66.47,66.38,66.46,140600.0,40.6836,40.7326,40.6775,40.7265,140600.0
2008-08-04 15:20:00,66.45,66.46,66.37,66.39,177300.0,40.7204,40.7265,40.6714,40.6836,177300.0
2008-08-04 15:25:00,66.39,66.4,66.34,66.35,159400.0,40.6836,40.6897,40.653,40.6591,159400.0
2008-08-04 15:30:00,66.35,66.39,66.3,66.3,191700.0,40.6591,40.6836,40.6285,40.6285,191700.0
2008-08-04 15:35:00,66.3,66.33,66.13,66.23,249900.0,40.6285,40.6469,40.5243,40.5856,249900.0
2008-08-04 15:40:00,66.24,66.3,65.98,65.98,356700.0,40.5917,40.6285,40.4324,40.4324,356700.0
2008-08-04 15:45:00,65.98,66.03,65.88,65.99,372000.0,40.4324,40.463,40.3711,40.4385,372000.0
2008-08-04 15:50:00,65.99,66.02,65.93,65.97,426800.0,40.4385,40.4569,40.4017,40.4262,426800.0
2008-08-04 15:55:00,65.98,66.0,65.87,65.88,441800.0,40.4324,40.4446,40.365,40.3711,441800.0
2008-08-05 09:30:00,66.21,66.46,65.82,66.02,700500.0,40.5733,40.7265,40.3343,40.4569,700500.0
2008-08-05 09:35:00,66.04,66.79,66.02,66.54,702800.0,40.4691,40.9287,40.4569,40.7755,702800.0
2008-08-05 09:40:00,66.54,66.88,66.5,66.83,502700.0,40.7755,40.9839,40.751,40.9533,502700.0
2008-08-05 09:45:00,66.83,66.9,66.71,66.77,399000.0,40.9533,40.9961,40.8797,40.9165,399000.0
2008-08-05 09:50:00,66.78,66.9,66.75,66.87,352600.0,40.9226,40.9961,40.9042,40.9778,352600.0
2008-08-05 09:55:00,66.86,67.43,66.86,67.34,964400.0,40.9716,41.3209,40.9716,41.2658,964400.0
2008-08-05 10:00:00,67.36,67.95,67.34,67.67,763400.0,41.278,41.6396,41.2658,41.468,763400.0
2008-08-05 10:05:00,67.69,67.7,67.25,67.45,494900.0,41.4803,41.4864,41.2106,41.3332,494900.0
2008-08-05 10:10:00,67.42,67.78,67.42,67.76,346600.0,41.3148,41.5354,41.3148,41.5232,346600.0
2008-08-05 10:15:00,67.76,67.83,67.66,67.7,343200.0,41.5232,41.566,41.4619,41.4864,343200.0
2008-08-05 10:20:00,67.7,67.89,67.63,67.78,214100.0,41.4864,41.6028,41.4435,41.5354,214100.0
2008-08-05 10:25:00,67.77,67.83,67.7,67.71,177000.0,41.5293,41.566,41.4864,41.4925,177000.0
2008-08-05 10:30:00,67.7,67.73,67.5,67.52,662300.0,41.4864,41.5048,41.3638,41.3761,662300.0
2008-08-05 10:35:00,67.52,67.58,67.45,67.54,241600.0,41.3761,41.4129,41.3332,41.3883,241600.0
2008-08-05 10:40:00,67.54,67.58,67.4,67.48,276400.0,41.3883,41.4129,41.3025,41.3516,276400.0
2008-08-05 10:45:00,67.48,67.48,67.35,67.4,182800.0,41.3516,41.3516,41.2719,41.3025,182800.0
2008-08-05 10:50:00,67.4,67.6,67.4,67.43,237300.0,41.3025,41.4251,41.3025,41.3209,237300.0
2008-08-05 10:55:00,67.44,67.44,67.23,67.38,308400.0,41.3271,41.3271,41.1984,41.2903,308400.0
2008-08-05 11:00:00,67.36,67.43,67.3,67.33,188000.0,41.278,41.3209,41.2413,41.2597,188000.0
2008-08-05 11:05:00,67.34,67.35,67.25,67.32,124400.0,41.2658,41.2719,41.2106,41.2535,124400.0
2008-08-05 11:10:00,67.33,67.38,67.3,67.36,124300.0,41.2597,41.2903,41.2413,41.278,124300.0
2008-08-05 11:15:00,67.35,67.42,67.35,67.39,101000.0,41.2719,41.3148,41.2719,41.2964,101000.0
2008-08-05 11:20:00,67.39,67.46,67.29,67.42,155200.0,41.2964,41.3393,41.2351,41.3148,155200.0
2008-08-05 11:25:00,67.42,67.57,67.41,67.54,241000.0,41.3148,41.4067,41.3087,41.3883,241000.0
2008-08-05 11:30:00,67.54,67.62,67.51,67.59,263800.0,41.3883,41.4374,41.37,41.419,263800.0
2008-08-05 11:35:00,67.58,67.76,67.46,67.72,227500.0,41.4129,41.5232,41.3393,41.4986,227500.0
2008-08-05 11:40:00,67.72,67.8,67.71,67.76,172600.0,41.4986,41.5477,41.4925,41.5232,172600.0
2008-08-05 11:45:00,67.76,67.78,67.58,67.76,145900.0,41.5232,41.5354,41.4129,41.5232,145900.0
2008-08-05 11:50:00,67.76,67.8,67.68,67.75,129800.0,41.5232,41.5477,41.4741,41.517,129800.0
2008-08-05 11:55:00,67.75,67.85,67.65,67.83,136300.0,41.517,41.5783,41.4557,41.566,136300.0
2008-08-05 12:00:00,67.84,67.91,67.79,67.79,182700.0,41.5722,41.6151,41.5415,41.5415,182700.0
2008-08-05 12:05:00,67.8,67.8,67.7,67.75,115000.0,41.5477,41.5477,41.4864,41.517,115000.0
2008-08-05 12:10:00,67.74,67.76,67.6,67.6,192800.0,41.5109,41.5232,41.4251,41.4251,192800.0
2008-08-05 12:15:00,67.59,67.63,67.52,67.52,140000.0,41.419,41.4435,41.3761,41.3761,140000.0
2008-08-05 12:20:00,67.53,67.53,67.46,67.48,127000.0,41.3822,41.3822,41.3393,41.3516,127000.0
2008-08-05 12:25:00,67.49,67.49,67.41,67.43,93000.0,41.3577,41.3577,41.3087,41.3209,93000.0
2008-08-05 12:30:00,67.42,67.45,67.33,67.34,99300.0,41.3148,41.3332,41.2597,41.2658,99300.0
2008-08-05 12:35:00,67.35,67.4,67.28,67.35,122000.0,41.2719,41.3025,41.229,41.2719,122000.0
2008-08-05 12:40:00,67.35,67.37,67.33,67.36,82200.0,41.2719,41.2842,41.2597,41.278,82200.0
2008-08-05 12:45:00,67.37,67.44,67.26,67.42,207000.0,41.2842,41.3271,41.2168,41.3148,207000.0
2008-08-05 12:50:00,67.43,67.45,67.38,67.42,146500.0,41.3209,41.3332,41.2903,41.3148,146500.0
2008-08-05 12:55:00,67.41,67.42,67.33,67.38,95400.0,41.3087,41.3148,41.2597,41.2903,95400.0
2008-08-05 13:00:00,67.39,67.8,67.32,67.44,134600.0,41.2964,41.5477,41.2535,41.3271,134600.0
2008-08-05 13:05:00,67.44,67.47,67.33,67.35,98900.0,41.3271,41.3454,41.2597,41.2719,98900.0
2008-08-05 13:10:00,67.34,67.41,67.33,67.35,97300.0,41.2658,41.3087,41.2597,41.2719,97300.0
2008-08-05 13:15:00,67.35,67.36,67.28,67.29,73400.0,41.2719,41.278,41.229,41.2351,73400.0
2008-08-05 13:20:00,67.29,67.34,67.24,67.31,109900.0,41.2351,41.2658,41.2045,41.2474,109900.0
2008-08-05 13:25:00,67.31,67.32,67.23,67.25,198400.0,41.2474,41.2535,41.1984,41.2106,198400.0
2008-08-05 13:30:00,67.25,67.37,67.25,67.36,185500.0,41.2106,41.2842,41.2106,41.278,185500.0
2008-08-05 13:35:00,67.35,67.37,67.32,67.32,83300.0,41.2719,41.2842,41.2535,41.2535,83300.0
2008-08-05 13:40:00,67.31,67.45,67.29,67.41,137400.0,41.2474,41.3332,41.2351,41.3087,137400.0
2008-08-05 13:45:00,67.41,67.42,67.34,67.35,73500.0,41.3087,41.3148,41.2658,41.2719,73500.0
2008-08-05 13:50:00,67.35,67.37,67.34,67.36,138800.0,41.2719,41.2842,41.2658,41.278,138800.0
2008-08-05 13:55:00,67.36,67.39,67.33,67.38,117000.0,41.278,41.2964,41.2597,41.2903,117000.0
2008-08-05 14:00:00,67.38,67.54,67.37,67.53,175800.0,41.2903,41.3883,41.2842,41.3822,175800.0
2008-08-05 14:05:00,67.53,67.63,67.5,67.51,180100.0,41.3822,41.4435,41.3638,41.37,180100.0
2008-08-05 14:10:00,67.51,67.53,67.36,67.37,335000.0,41.37,41.3822,41.278,41.2842,335000.0
2008-08-05 14:15:00,67.37,67.8,67.28,67.67,525300.0,41.2842,41.5477,41.229,41.468,525300.0
2008-08-05 14:20:00,67.68,67.77,67.52,67.69,200700.0,41.4741,41.5293,41.3761,41.4803,200700.0
2008-08-05 14:25:00,67.68,67.75,67.56,67.64,230800.0,41.4741,41.517,41.4006,41.4496,230800.0
2008-08-05 14:30:00,67.64,67.84,67.64,67.82,113000.0,41.4496,41.5722,41.4496,41.5599,113000.0
2008-08-05 14:35:00,67.84,67.9,67.81,67.87,99500.0,41.5722,41.6089,41.5538,41.5906,99500.0
2008-08-05 14:40:00,67.87,68.0,67.81,68.0,353700.0,41.5906,41.6702,41.5538,41.6702,353700.0
2008-08-05 14:45:00,67.99,68.05,67.93,67.96,170800.0,41.6641,41.7009,41.6273,41.6457,170800.0
2008-08-05 14:50:00,67.96,68.02,67.92,68.02,137600.0,41.6457,41.6825,41.6212,41.6825,137600.0
2008-08-05 14:55:00,68.03,68.03,67.91,67.91,134600.0,41.6886,41.6886,41.6151,41.6151,134600.0
2008-08-05 15:00:00,67.92,68.1,67.87,68.05,260300.0,41.6212,41.7315,41.5906,41.7009,260300.0
2008-08-05 15:05:00,68.04,68.05,67.89,67.89,158600.0,41.6947,41.7009,41.6028,41.6028,158600.0
2008-08-05 15:10:00,67.9,67.91,67.82,67.84,192300.0,41.6089,41.6151,41.5599,41.5722,192300.0
2008-08-05 15:15:00,67.84,67.84,67.68,67.76,174200.0,41.5722,41.5722,41.4741,41.5232,174200.0
2008-08-05 15:20:00,67.76,67.86,67.71,67.77,186200.0,41.5232,41.5844,41.4925,41.5293,186200.0
2008-08-05 15:25:00,67.78,67.85,67.77,67.79,163300.0,41.5354,41.5783,41.5293,41.5415,163300.0
2008-08-05 15:30:00,67.8,67.83,67.77,67.82,149300.0,41.5477,41.566,41.5293,41.5599,149300.0
2008-08-05 15:35:00,67.82,67.87,67.77,67.86,236400.0,41.5599,41.5906,41.5293,41.5844,236400.0
2008-08-05 15:40:00,67.87,68.01,67.83,68.01,449300.0,41.5906,41.6764,41.566,41.6764,449300.0
2008-08-05 15:45:00,68.0,68.06,68.0,68.05,342800.0,41.6702,41.707,41.6702,41.7009,342800.0
2008-08-05 15:50:00,68.05,68.06,67.91,67.98,518500.0,41.7009,41.707,41.6151,41.658,518500.0
2008-08-05 15:55:00,67.98,68.04,67.82,67.87,598600.0,41.658,41.6947,41.5599,41.5906,598600.0
2008-08-06 09:30:00,67.95,67.95,67.57,67.89,322700.0,41.6396,41.6396,41.4067,41.6028,322700.0
2008-08-06 09:35:00,67.9,68.08,67.81,68.0,326600.0,41.6089,41.7192,41.5538,41.6702,326600.0
2008-08-06 09:40:00,68.0,68.06,67.73,67.77,236000.0,41.6702,41.707,41.5048,41.5293,236000.0
2008-08-06 09:45:00,67.77,67.86,67.7,67.79,199200.0,41.5293,41.5844,41.4864,41.5415,199200.0
2008-08-06 09:50:00,67.79,67.79,67.63,67.67,197500.0,41.5415,41.5415,41.4435,41.468,197500.0
2008-08-06 09:55:00,67.68,67.74,67.54,67.54,140900.0,41.4741,41.5109,41.3883,41.3883,140900.0
2008-08-06 10:00:00,67.56,67.9,67.53,67.58,173500.0,41.4006,41.6089,41.3822,41.4129,173500.0
2008-08-06 10:05:00,67.58,67.73,67.57,67.61,191900.0,41.4129,41.5048,41.4067,41.4312,191900.0
2008-08-06 10:10:00,67.61,67.62,67.48,67.6,145400.0,41.4312,41.4374,41.3516,41.4251,145400.0
2008-08-06 10:15:00,67.6,67.62,67.54,67.56,129700.0,41.4251,41.4374,41.3883,41.4006,129700.0
2008-08-06 10:20:00,67.56,67.57,67.45,67.48,143800.0,41.4006,41.4067,41.3332,41.3516,143800.0
2008-08-06 10:25:00,67.48,67.51,67.46,67.5,103200.0,41.3516,41.37,41.3393,41.3638,103200.0
2008-08-06 10:30:00,67.49,67.53,67.36,67.43,151900.0,41.3577,41.3822,41.278,41.3209,151900.0
2008-08-06 10:35:00,67.43,67.5,67.34,67.38,227200.0,41.3209,41.3638,41.2658,41.2903,227200.0
2008-08-06 10:40:00,67.38,67.39,67.29,67.34,137700.0,41.2903,41.2964,41.2351,41.2658,137700.0
2008-08-06 10:45:00,67.33,67.5,67.32,67.48,146700.0,41.2597,41.3638,41.2535,41.3516,146700.0
2008-08-06 10:50:00,67.47,67.59,67.45,67.54,144300.0,41.3454,41.419,41.3332,41.3883,144300.0
2008-08-06 10:55:00,67.55,67.57,67.49,67.49,78100.0,41.3945,41.4067,41.3577,41.3577,78100.0
2008-08-06 11:00:00,67.5,67.5,67.42,67.45,106000.0,41.3638,41.3638,41.3148,41.3332,106000.0
2008-08-06 11:05:00,67.45,67.54,67.44,67.51,108600.0,41.3332,41.3883,41.3271,41.37,108600.0
2008-08-06 11:10:00,67.5,67.66,67.5,67.59,151200.0,41.3638,41.4619,41.3638,41.419,151200.0
2008-08-06 11:15:00,67.59,67.71,67.58,67.6,228300.0,41.419,41.4925,41.4129,41.4251,228300.0
2008-08-06 11:20:00,67.59,67.68,67.57,67.62,222200.0,41.419,41.4741,41.4067,41.4374,222200.0
2008-08-06 11:25:00,67.62,67.69,67.56,67.67,247000.0,41.4374,41.4803,41.4006,41.468,247000.0
2008-08-06 11:30:00,67.67,67.83,67.62,67.81,186500.0,41.468,41.566,41.4374,41.5538,186500.0
2008-08-06 11:35:00,67.81,67.83,67.72,67.74,160800.0,41.5538,41.566,41.4986,41.5109,160800.0
2008-08-06 11:40:00,67.74,67.75,67.64,67.66,77300.0,41.5109,41.517,41.4496,41.4619,77300.0
2008-08-06 11:45:00,67.66,67.66,67.52,67.54,121900.0,41.4619,41.4619,41.3761,41.3883,121900.0
2008-08-06 11:50:00,67.53,67.54,67.4,67.45,107900.0,41.3822,41.3883,41.3025,41.3332,107900.0
2008-08-06 11:55:00,67.46,67.53,67.44,67.51,107400.0,41.3393,41.3822,41.3271,41.37,107400.0
2008-08-06 12:00:00,67.51,67.56,67.49,67.54,111800.0,41.37,41.4006,41.3577,41.3883,111800.0
2008-08-06 12:05:00,67.53,67.56,67.46,67.47,136200.0,41.3822,41.4006,41.3393,41.3454,136200.0
2008-08-06 12:10:00,67.47,67.52,67.45,67.51,681800.0,41.3454,41.3761,41.3332,41.37,681800.0
2008-08-06 12:15:00,67.51,67.6,67.5,67.57,108000.0,41.37,41.4251,41.3638,41.4067,108000.0
2008-08-06 12:20:00,67.57,67.75,67.56,67.73,180900.0,41.4067,41.517,41.4006,41.5048,180900.0
2008-08-06 12:25:00,67.72,67.73,67.68,67.71,100600.0,41.4986,41.5048,41.4741,41.4925,100600.0
2008-08-06 12:30:00,67.71,67.72,67.68,67.69,123600.0,41.4925,41.4986,41.4741,41.4803,123600.0
2008-08-06 12:35:00,67.69,67.7,67.63,67.65,194100.0,41.4803,41.4864,41.4435,41.4557,194100.0
2008-08-06 12:40:00,67.65,67.78,67.64,67.76,85000.0,41.4557,41.5354,41.4496,41.5232,85000.0
2008-08-06 12:45:00,67.77,67.78,67.69,67.69,55400.0,41.5293,41.5354,41.4803,41.4803,55400.0
2008-08-06 12:50:00,67.69,67.73,67.6,67.62,77100.0,41.4803,41.5048,41.4251,41.4374,77100.0
2008-08-06 12:55:00,67.62,67.68,67.57,67.67,66800.0,41.4374,41.4741,41.4067,41.468,66800.0
2008-08-06 13:00:00,67.67,67.67,67.59,67.63,69900.0,41.468,41.468,41.419,41.4435,69900.0
2008-08-06 13:05:00,67.63,67.65,67.59,67.62,64500.0,41.4435,41.4557,41.419,41.4374,64500.0
2008-08-06 13:10:00,67.62,67.64,67.59,67.6,39800.0,41.4374,41.4496,41.419,41.4251,39800.0
2008-08-06 13:15:00,67.6,67.68,67.59,67.67,56100.0,41.4251,41.4741,41.419,41.468,56100.0
2008-08-06 13:20:00,67.67,67.7,67.64,67.69,63000.0,41.468,41.4864,41.4496,41.4803,63000.0
2008-08-06 13:25:00,67.7,67.81,67.67,67.8,186900.0,41.4864,41.5538,41.468,41.5477,186900.0
2008-08-06 13:30:00,67.81,67.86,67.79,67.85,88900.0,41.5538,41.5844,41.5415,41.5783,88900.0
2008-08-06 13:35:00,67.86,67.88,67.8,67.8,78600.0,41.5844,41.5967,41.5477,41.5477,78600.0
2008-08-06 13:40:00,67.8,67.86,67.77,67.82,72500.0,41.5477,41.5844,41.5293,41.5599,72500.0
2008-08-06 13:45:00,67.83,67.91,67.82,67.88,126000.0,41.566,41.6151,41.5599,41.5967,126000.0
2008-08-06 13:50:00,67.88,67.88,67.76,67.8,115300.0,41.5967,41.5967,41.5232,41.5477,115300.0
2008-08-06 13:55:00,67.8,67.82,67.72,67.8,145900.0,41.5477,41.5599,41.4986,41.5477,145900.0
2008-08-06 14:00:00,67.79,67.8,67.73,67.79,71800.0,41.5415,41.5477,41.5048,41.5415,71800.0
2008-08-06 14:05:00,67.79,67.8,67.73,67.75,110800.0,41.5415,41.5477,41.5048,41.517,110800.0
2008-08-06 14:10:00,67.76,67.82,67.76,67.81,160900.0,41.5232,41.5599,41.5232,41.5538,160900.0
2008-08-06 14:15:00,67.81,67.89,67.8,67.84,153000.0,41.5538,41.6028,41.5477,41.5722,153000.0
2008-08-06 14:20:00,67.83,67.92,67.83,67.88,219700.0,41.566,41.6212,41.566,41.5967,219700.0
2008-08-06 14:25:00,67.88,67.95,67.85,67.95,142100.0,41.5967,41.6396,41.5783,41.6396,142100.0
2008-08-06 14:30:00,67.95,68.01,67.89,67.9,184000.0,41.6396,41.6764,41.6028,41.6089,184000.0
2008-08-06 14:35:00,67.89,67.96,67.87,67.92,112500.0,41.6028,41.6457,41.5906,41.6212,112500.0
2008-08-06 14:40:00,67.91,68.03,67.87,68.03,154900.0,41.6151,41.6886,41.5906,41.6886,154900.0
2008-08-06 14:45:00,68.02,68.06,68.0,68.05,144200.0,41.6825,41.707,41.6702,41.7009,144200.0
2008-08-06 14:50:00,68.05,68.12,68.04,68.08,160800.0,41.7009,41.7438,41.6947,41.7192,160800.0
2008-08-06 14:55:00,68.09,68.09,68.03,68.04,195900.0,41.7254,41.7254,41.6886,41.6947,195900.0
2008-08-06 15:00:00,68.05,68.05,68.0,68.03,108800.0,41.7009,41.7009,41.6702,41.6886,108800.0
2008-08-06 15:05:00,68.03,68.04,67.97,67.99,147900.0,41.6886,41.6947,41.6518,41.6641,147900.0
2008-08-06 15:10:00,67.98,67.99,67.93,67.96,133600.0,41.658,41.6641,41.6273,41.6457,133600.0
2008-08-06 15:15:00,67.97,67.97,67.89,67.94,221100.0,41.6518,41.6518,41.6028,41.6335,221100.0
2008-08-06 15:20:00,67.93,67.95,67.86,67.86,131600.0,41.6273,41.6396,41.5844,41.5844,131600.0
2008-08-06 15:25:00,67.86,67.86,67.78,67.82,191300.0,41.5844,41.5844,41.5354,41.5599,191300.0
2008-08-06 15:30:00,67.82,67.89,67.8,67.85,192100.0,41.5599,41.6028,41.5477,41.5783,192100.0
2008-08-06 15:35:00,67.85,67.85,67.81,67.84,160500.0,41.5783,41.5783,41.5538,41.5722,160500.0
2008-08-06 15:40:00,67.84,67.85,67.8,67.81,186000.0,41.5722,41.5783,41.5477,41.5538,186000.0
2008-08-06 15:45:00,67.81,67.85,67.8,67.85,210500.0,41.5538,41.5783,41.5477,41.5783,210500.0
2008-08-06 15:50:00,67.85,67.92,67.84,67.91,257600.0,41.5783,41.6212,41.5722,41.6151,257600.0
2008-08-06 15:55:00,67.91,67.91,67.74,67.76,388300.0,41.6151,41.6151,41.5109,41.5232,388300.0
2008-08-07 09:30:00,67.47,67.83,67.45,67.5,264600.0,41.3454,41.566,41.3332,41.3638,264600.0
2008-08-07 09:35:00,67.52,67.53,67.07,67.26,245100.0,41.3761,41.3822,41.1003,41.2168,245100.0
2008-08-07 09:40:00,67.26,67.4,67.23,67.25,162200.0,41.2168,41.3025,41.1984,41.2106,162200.0
2008-08-07 09:45:00,67.27,67.47,67.26,67.39,150200.0,41.2229,41.3454,41.2168,41.2964,150200.0
2008-08-07 09:50:00,67.39,67.54,67.38,67.43,176900.0,41.2964,41.3883,41.2903,41.3209,176900.0
2008-08-07 09:55:00,67.43,67.55,67.43,67.5,77100.0,41.3209,41.3945,41.3209,41.3638,77100.0
2008-08-07 10:00:00,67.51,67.75,67.5,67.6,219900.0,41.37,41.517,41.3638,41.4251,219900.0
2008-08-07 10:05:00,67.6,67.63,67.54,67.55,244200.0,41.4251,41.4435,41.3883,41.3945,244200.0
2008-08-07 10:10:00,67.55,67.59,67.42,67.58,209000.0,41.3945,41.419,41.3148,41.4129,209000.0
2008-08-07 10:15:00,67.58,67.72,67.57,67.72,222600.0,41.4129,41.4986,41.4067,41.4986,222600.0
2008-08-07 10:20:00,67.72,67.95,67.72,67.94,144900.0,41.4986,41.6396,41.4986,41.6335,144900.0
2008-08-07 10:25:00,67.95,67.97,67.85,67.88,153400.0,41.6396,41.6518,41.5783,41.5967,153400.0
2008-08-07 10:30:00,67.88,68.03,67.81,68.03,121700.0,41.5967,41.6886,41.5538,41.6886,121700.0
2008-08-07 10:35:00,68.03,68.05,67.84,67.88,141500.0,41.6886,41.7009,41.5722,41.5967,141500.0
2008-08-07 10:40:00,67.88,67.89,67.72,67.77,185400.0,41.5967,41.6028,41.4986,41.5293,185400.0
2008-08-07 10:45:00,67.79,67.81,67.71,67.76,103400.0,41.5415,41.5538,41.4925,41.5232,103400.0
2008-08-07 10:50:00,67.77,67.8,67.73,67.74,111600.0,41.5293,41.5477,41.5048,41.5109,111600.0
2008-08-07 10:55:00,67.73,67.82,67.73,67.75,113000.0,41.5048,41.5599,41.5048,41.517,113000.0
2008-08-07 11:00:00,67.75,67.77,67.62,67.65,118000.0,41.517,41.5293,41.4374,41.4557,118000.0
2008-08-07 11:05:00,67.65,67.69,67.61,67.68,105800.0,41.4557,41.4803,41.4312,41.4741,105800.0
2008-08-07 11:10:00,67.69,67.7,67.62,67.65,134700.0,41.4803,41.4864,41.4374,41.4557,134700.0
2008-08-07 11:15:00,67.65,67.65,67.57,67.58,72200.0,41.4557,41.4557,41.4067,41.4129,72200.0
2008-08-07 11:20:00,67.58,67.63,67.57,67.59,78000.0,41.4129,41.4435,41.4067,41.419,78000.0
2008-08-07 11:25:00,67.6,67.62,67.54,67.6,319900.0,41.4251,41.4374,41.3883,41.4251,319900.0
2008-08-07 11:30:00,67.62,67.67,67.56,67.66,139100.0,41.4374,41.468,41.4006,41.4619,139100.0
2008-08-07 11:35:00,67.67,67.68,67.64,67.66,97000.0,41.468,41.4741,41.4496,41.4619,97000.0
2008-08-07 11:40:00,67.66,67.67,67.61,67.64,71600.0,41.4619,41.468,41.4312,41.4496,71600.0
2008-08-07 11:45:00,67.64,67.7,67.63,67.66,95700.0,41.4496,41.4864,41.4435,41.4619,95700.0
2008-08-07 11:50:00,67.67,67.75,67.65,67.74,76300.0,41.468,41.517,41.4557,41.5109,76300.0
2008-08-07 11:55:00,67.74,67.75,67.7,67.74,74700.0,41.5109,41.517,41.4864,41.5109,74700.0
2008-08-07 12:00:00,67.74,67.74,67.65,67.69,61600.0,41.5109,41.5109,41.4557,41.4803,61600.0
2008-08-07 12:05:00,67.69,67.71,67.59,67.67,102400.0,41.4803,41.4925,41.419,41.468,102400.0
2008-08-07 12:10:00,67.66,67.75,67.65,67.73,54800.0,41.4619,41.517,41.4557,41.5048,54800.0
2008-08-07 12:15:00,67.72,67.75,67.71,67.72,102200.0,41.4986,41.517,41.4925,41.4986,102200.0
2008-08-07 12:20:00,67.72,67.73,67.64,67.68,75400.0,41.4986,41.5048,41.4496,41.4741,75400.0
2008-08-07 12:25:00,67.68,67.71,67.64,67.67,112000.0,41.4741,41.4925,41.4496,41.468,112000.0
2008-08-07 12:30:00,67.66,67.75,67.66,67.74,73100.0,41.4619,41.517,41.4619,41.5109,73100.0
2008-08-07 12:35:00,67.75,67.79,67.72,67.74,131100.0,41.517,41.5415,41.4986,41.5109,131100.0
2008-08-07 12:40:00,67.74,67.91,67.73,67.85,66900.0,41.5109,41.6151,41.5048,41.5783,66900.0
2008-08-07 12:45:00,67.85,68.08,67.85,68.01,114500.0,41.5783,41.7192,41.5783,41.6764,114500.0
2008-08-07 12:50:00,68.01,68.09,67.97,68.06,102900.0,41.6764,41.7254,41.6518,41.707,102900.0
2008-08-07 12:55:00,68.07,68.2,68.02,68.14,199800.0,41.7131,41.7928,41.6825,41.756,199800.0
2008-08-07 13:00:00,68.14,68.2,68.04,68.06,98500.0,41.756,41.7928,41.6947,41.707,98500.0
2008-08-07 13:05:00,68.05,68.06,67.96,67.99,74100.0,41.7009,41.707,41.6457,41.6641,74100.0
2008-08-07 13:10:00,68.0,68.01,67.95,67.96,104000.0,41.6702,41.6764,41.6396,41.6457,104000.0
2008-08-07 13:15:00,67.96,68.0,67.81,67.82,88900.0,41.6457,41.6702,41.5538,41.5599,88900.0
2008-08-07 13:20:00,67.82,67.83,67.76,67.77,83700.0,41.5599,41.566,41.5232,41.5293,83700.0
2008-08-07 13:25:00,67.77,67.79,67.74,67.77,69700.0,41.5293,41.5415,41.5109,41.5293,69700.0
2008-08-07 13:30:00,67.78,67.78,67.68,67.69,144200.0,41.5354,41.5354,41.4741,41.4803,144200.0
2008-08-07 13:35:00,67.7,67.72,67.61,67.64,166600.0,41.4864,41.4986,41.4312,41.4496,166600.0
2008-08-07 13:40:00,67.65,67.73,67.64,67.68,138700.0,41.4557,41.5048,41.4496,41.4741,138700.0
2008-08-07 13:45:00,67.68,67.7,67.63,67.68,96500.0,41.4741,41.4864,41.4435,41.4741,96500.0
2008-08-07 13:50:00,67.67,67.71,67.64,67.71,44500.0,41.468,41.4925,41.4496,41.4925,44500.0
2008-08-07 13:55:00,67.7,67.71,67.62,67.63,58200.0,41.4864,41.4925,41.4374,41.4435,58200.0
2008-08-07 14:00:00,67.64,67.71,67.63,67.64,48600.0,41.4496,41.4925,41.4435,41.4496,48600.0
2008-08-07 14:05:00,67.65,67.7,67.62,67.63,74500.0,41.4557,41.4864,41.4374,41.4435,74500.0
2008-08-07 14:10:00,67.63,67.73,67.6,67.67,109100.0,41.4435,41.5048,41.4251,41.468,109100.0
2008-08-07 14:15:00,67.69,67.69,67.66,67.68,50200.0,41.4803,41.4803,41.4619,41.4741,50200.0
2008-08-07 14:20:00,67.69,67.71,67.65,67.68,81900.0,41.4803,41.4925,41.4557,41.4741,81900.0
2008-08-07 14:25:00,67.68,67.75,67.68,67.7,114800.0,41.4741,41.517,41.4741,41.4864,114800.0
2008-08-07 14:30:00,67.7,67.81,67.69,67.81,77800.0,41.4864,41.5538,41.4803,41.5538,77800.0
2008-08-07 14:35:00,67.81,67.83,67.74,67.76,71200.0,41.5538,41.566,41.5109,41.5232,71200.0
2008-08-07 14:40:00,67.76,67.83,67.75,67.82,61500.0,41.5232,41.566,41.517,41.5599,61500.0
2008-08-07 14:45:00,67.82,67.82,67.71,67.75,102900.0,41.5599,41.5599,41.4925,41.517,102900.0
2008-08-07 14:50:00,67.75,67.84,67.75,67.82,86100.0,41.517,41.5722,41.517,41.5599,86100.0
2008-08-07 14:55:00,67.83,67.84,67.71,67.72,104000.0,41.566,41.5722,41.4925,41.4986,104000.0
2008-08-07 15:00:00,67.73,67.79,67.7,67.78,173100.0,41.5048,41.5415,41.4864,41.5354,173100.0
2008-08-07 15:05:00,67.78,67.83,67.75,67.83,136100.0,41.5354,41.566,41.517,41.566,136100.0
2008-08-07 15:10:00,67.83,67.85,67.81,67.85,78200.0,41.566,41.5783,41.5538,41.5783,78200.0
2008-08-07 15:15:00,67.85,67.86,67.77,67.83,117100.0,41.5783,41.5844,41.5293,41.566,117100.0
2008-08-07 15:20:00,67.82,67.85,67.78,67.83,88700.0,41.5599,41.5783,41.5354,41.566,88700.0
2008-08-07 15:25:00,67.82,67.86,67.74,67.78,127900.0,41.5599,41.5844,41.5109,41.5354,127900.0
2008-08-07 15:30:00,67.78,67.81,67.55,67.57,181300.0,41.5354,41.5538,41.3945,41.4067,181300.0
2008-08-07 15:35:00,67.57,67.6,67.51,67.55,165700.0,41.4067,41.4251,41.37,41.3945,165700.0
2008-08-07 15:40:00,67.56,67.56,67.48,67.48,213400.0,41.4006,41.4006,41.3516,41.3516,213400.0
2008-08-07 15:45:00,67.47,67.55,67.44,67.49,243400.0,41.3454,41.3945,41.3271,41.3577,243400.0
2008-08-07 15:50:00,67.49,67.52,67.45,67.47,261900.0,41.3577,41.3761,41.3332,41.3454,261900.0
2008-08-07 15:55:00,67.47,67.5,67.4,67.49,348000.0,41.3454,41.3638,41.3025,41.3577,348000.0
2008-08-08 09:30:00,67.01,67.55,66.8,67.51,326800.0,41.0636,41.3945,40.9349,41.37,326800.0
2008-08-08 09:35:00,67.5,67.65,67.31,67.5,216000.0,41.3638,41.4557,41.2474,41.3638,216000.0
2008-08-08 09:40:00,67.5,67.8,67.5,67.72,182500.0,41.3638,41.5477,41.3638,41.4986,182500.0
2008-08-08 09:45:00,67.74,68.11,67.74,68.11,176600.0,41.5109,41.7376,41.5109,41.7376,176600.0
2008-08-08 09:50:00,68.1,68.22,67.94,68.04,364800.0,41.7315,41.805,41.6335,41.6947,364800.0
2008-08-08 09:55:00,68.04,68.09,67.93,67.98,140800.0,41.6947,41.7254,41.6273,41.658,140800.0
2008-08-08 10:00:00,67.98,68.18,67.91,68.16,164900.0,41.658,41.7805,41.6151,41.7683,164900.0
2008-08-08 10:05:00,68.15,68.49,68.07,68.46,255200.0,41.7621,41.9705,41.7131,41.9521,255200.0
2008-08-08 10:10:00,68.47,68.73,68.39,68.6,340000.0,41.9582,42.1176,41.9092,42.0379,340000.0
2008-08-08 10:15:00,68.6,68.86,68.59,68.72,323300.0,42.0379,42.1972,42.0318,42.1114,323300.0
2008-08-08 10:20:00,68.73,68.91,68.69,68.79,336000.0,42.1176,42.2279,42.0931,42.1543,336000.0
2008-08-08 10:25:00,68.79,68.86,68.75,68.81,181700.0,42.1543,42.1972,42.1298,42.1666,181700.0
2008-08-08 10:30:00,68.82,68.88,68.74,68.86,173300.0,42.1727,42.2095,42.1237,42.1972,173300.0
2008-08-08 10:35:00,68.85,68.9,68.79,68.84,155200.0,42.1911,42.2217,42.1543,42.185,155200.0
2008-08-08 10:40:00,68.85,68.85,68.77,68.82,132000.0,42.1911,42.1911,42.1421,42.1727,132000.0
2008-08-08 10:45:00,68.82,68.98,68.79,68.93,169100.0,42.1727,42.2708,42.1543,42.2401,169100.0
2008-08-08 10:50:00,68.94,69.0,68.92,69.0,176600.0,42.2463,42.283,42.234,42.283,176600.0
2008-08-08 10:55:00,69.0,69.08,68.89,68.92,275800.0,42.283,42.332,42.2156,42.234,275800.0
2008-08-08 11:00:00,68.93,68.99,68.87,68.88,255100.0,42.2401,42.2769,42.2034,42.2095,255100.0
2008-08-08 11:05:00,68.88,68.91,68.79,68.89,162200.0,42.2095,42.2279,42.1543,42.2156,162200.0
2008-08-08 11:10:00,68.9,68.99,68.89,68.93,142300.0,42.2217,42.2769,42.2156,42.2401,142300.0
2008-08-08 11:15:00,68.93,68.95,68.9,68.95,109800.0,42.2401,42.2524,42.2217,42.2524,109800.0
2008-08-08 11:20:00,68.95,69.0,68.86,68.86,205600.0,42.2524,42.283,42.1972,42.1972,205600.0
2008-08-08 11:25:00,68.87,68.94,68.79,68.93,157800.0,42.2034,42.2463,42.1543,42.2401,157800.0
2008-08-08 11:30:00,68.93,69.14,68.92,69.1,237000.0,42.2401,42.3688,42.234,42.3443,237000.0
2008-08-08 11:35:00,69.1,69.1,68.93,68.96,154300.0,42.3443,42.3443,42.2401,42.2585,154300.0
2008-08-08 11:40:00,68.97,69.01,68.92,68.97,77600.0,42.2646,42.2892,42.234,42.2646,77600.0
2008-08-08 11:45:00,68.97,68.98,68.9,68.95,107800.0,42.2646,42.2708,42.2217,42.2524,107800.0
2008-08-08 11:50:00,68.94,69.0,68.93,68.99,65500.0,42.2463,42.283,42.2401,42.2769,65500.0
2008-08-08 11:55:00,68.98,69.08,68.98,69.05,121400.0,42.2708,42.332,42.2708,42.3137,121400.0
2008-08-08 12:00:00,69.05,69.13,69.03,69.09,94400.0,42.3137,42.3627,42.3014,42.3382,94400.0
2008-08-08 12:05:00,69.1,69.1,69.01,69.04,78400.0,42.3443,42.3443,42.2892,42.3075,78400.0
2008-08-08 12:10:00,69.04,69.09,68.96,69.05,122900.0,42.3075,42.3382,42.2585,42.3137,122900.0
2008-08-08 12:15:00,69.06,69.25,69.04,69.25,134600.0,42.3198,42.4362,42.3075,42.4362,134600.0
2008-08-08 12:20:00,69.24,69.33,69.15,69.31,137200.0,42.4301,42.4852,42.3749,42.473,137200.0
2008-08-08 12:25:00,69.29,69.38,69.25,69.29,190100.0,42.4607,42.5159,42.4362,42.4607,190100.0
2008-08-08 12:30:00,69.29,69.31,69.18,69.26,144800.0,42.4607,42.473,42.3933,42.4424,144800.0
2008-08-08 12:35:00,69.25,69.31,69.23,69.3,101900.0,42.4362,42.473,42.424,42.4669,101900.0
2008-08-08 12:40:00,69.3,69.31,69.27,69.29,109300.0,42.4669,42.473,42.4485,42.4607,109300.0
2008-08-08 12:45:00,69.29,69.32,69.23,69.24,70000.0,42.4607,42.4791,42.424,42.4301,70000.0
2008-08-08 12:50:00,69.24,69.26,69.21,69.25,82600.0,42.4301,42.4424,42.4117,42.4362,82600.0
2008-08-08 12:55:00,69.26,69.29,69.19,69.21,103200.0,42.4424,42.4607,42.3995,42.4117,103200.0
2008-08-08 13:00:00,69.22,69.27,69.21,69.23,83900.0,42.4178,42.4485,42.4117,42.424,83900.0
2008-08-08 13:05:00,69.22,69.23,69.1,69.1,107100.0,42.4178,42.424,42.3443,42.3443,107100.0
2008-08-08 13:10:00,69.1,69.14,68.98,69.13,157300.0,42.3443,42.3688,42.2708,42.3627,157300.0
2008-08-08 13:15:00,69.13,69.18,69.13,69.17,48400.0,42.3627,42.3933,42.3627,42.3872,48400.0
2008-08-08 13:20:00,69.16,69.2,69.14,69.18,64000.0,42.3811,42.4056,42.3688,42.3933,64000.0
2008-08-08 13:25:00,69.17,69.28,69.17,69.26,101200.0,42.3872,42.4546,42.3872,42.4424,101200.0
2008-08-08 13:30:00,69.26,69.38,69.23,69.36,154700.0,42.4424,42.5159,42.424,42.5036,154700.0
2008-08-08 13:35:00,69.35,69.39,69.31,69.39,187000.0,42.4975,42.522,42.473,42.522,187000.0
2008-08-08 13:40:00,69.38,69.45,69.38,69.38,140500.0,42.5159,42.5588,42.5159,42.5159,140500.0
2008-08-08 13:45:00,69.39,69.4,69.29,69.31,96400.0,42.522,42.5281,42.4607,42.473,96400.0
2008-08-08 13:50:00,69.32,69.34,69.26,69.29,56500.0,42.4791,42.4914,42.4424,42.4607,56500.0
2008-08-08 13:55:00,69.29,69.32,69.26,69.29,62400.0,42.4607,42.4791,42.4424,42.4607,62400.0
2008-08-08 14:00:00,69.28,69.3,69.24,69.3,93600.0,42.4546,42.4669,42.4301,42.4669,93600.0
2008-08-08 14:05:00,69.3,69.33,69.27,69.32,84300.0,42.4669,42.4852,42.4485,42.4791,84300.0
2008-08-08 14:10:00,69.32,69.35,69.29,69.33,85800.0,42.4791,42.4975,42.4607,42.4852,85800.0
2008-08-08 14:15:00,69.32,69.33,69.23,69.23,70000.0,42.4791,42.4852,42.424,42.424,70000.0
2008-08-08 14:20:00,69.23,69.27,69.2,69.2,158900.0,42.424,42.4485,42.4056,42.4056,158900.0
2008-08-08 14:25:00,69.2,69.31,69.19,69.29,126100.0,42.4056,42.473,42.3995,42.4607,126100.0
2008-08-08 14:30:00,69.29,69.39,69.28,69.38,108700.0,42.4607,42.522,42.4546,42.5159,108700.0
2008-08-08 14:35:00,69.39,69.43,69.38,69.42,171100.0,42.522,42.5465,42.5159,42.5404,171100.0
2008-08-08 14:40:00,69.42,69.5,69.41,69.49,122500.0,42.5404,42.5894,42.5343,42.5833,122500.0
2008-08-08 14:45:00,69.48,69.49,69.44,69.48,103800.0,42.5772,42.5833,42.5527,42.5772,103800.0
2008-08-08 14:50:00,69.49,69.55,69.47,69.55,121400.0,42.5833,42.6201,42.571,42.6201,121400.0
2008-08-08 14:55:00,69.55,69.55,69.44,69.45,170500.0,42.6201,42.6201,42.5527,42.5588,170500.0
2008-08-08 15:00:00,69.46,69.53,69.44,69.45,185200.0,42.5649,42.6078,42.5527,42.5588,185200.0
2008-08-08 15:05:00,69.44,69.49,69.43,69.45,144700.0,42.5527,42.5833,42.5465,42.5588,144700.0
2008-08-08 15:10:00,69.45,69.49,69.42,69.46,102200.0,42.5588,42.5833,42.5404,42.5649,102200.0
2008-08-08 15:15:00,69.47,69.52,69.4,69.52,211900.0,42.571,42.6017,42.5281,42.6017,211900.0
2008-08-08 15:20:00,69.51,69.57,69.5,69.56,206400.0,42.5955,42.6323,42.5894,42.6262,206400.0
2008-08-08 15:25:00,69.56,69.63,69.5,69.61,214300.0,42.6262,42.6691,42.5894,42.6568,214300.0
2008-08-08 15:30:00,69.6,69.69,69.58,69.69,144600.0,42.6507,42.7059,42.6384,42.7059,144600.0
2008-08-08 15:35:00,69.68,69.81,69.64,69.81,348100.0,42.6997,42.7794,42.6752,42.7794,348100.0
2008-08-08 15:40:00,69.81,69.88,69.8,69.84,322400.0,42.7794,42.8223,42.7733,42.7978,322400.0
2008-08-08 15:45:00,69.84,69.85,69.75,69.76,437800.0,42.7978,42.8039,42.7426,42.7487,437800.0
2008-08-08 15:50:00,69.75,69.77,69.62,69.62,494400.0,42.7426,42.7549,42.663,42.663,494400.0
2008-08-08 15:55:00,69.62,69.62,69.48,69.58,629300.0,42.663,42.663,42.5772,42.6384,629300.0
2008-08-11 09:30:00,69.62,69.62,69.21,69.38,275700.0,42.663,42.663,42.4117,42.5159,275700.0
2008-08-11 09:35:00,69.38,69.63,69.35,69.6,144200.0,42.5159,42.6691,42.4975,42.6507,144200.0
2008-08-11 09:40:00,69.58,69.71,69.55,69.69,132800.0,42.6384,42.7181,42.6201,42.7059,132800.0
2008-08-11 09:45:00,69.68,69.72,69.54,69.66,113300.0,42.6997,42.7242,42.6139,42.6875,113300.0
2008-08-11 09:50:00,69.67,69.86,69.63,69.73,129700.0,42.6936,42.81,42.6691,42.7304,129700.0
2008-08-11 09:55:00,69.73,69.89,69.72,69.79,188400.0,42.7304,42.8284,42.7242,42.7671,188400.0
2008-08-11 10:00:00,69.78,69.78,69.55,69.57,119700.0,42.761,42.761,42.6201,42.6323,119700.0
2008-08-11 10:05:00,69.57,69.69,69.56,69.69,140400.0,42.6323,42.7059,42.6262,42.7059,140400.0
2008-08-11 10:10:00,69.69,69.77,69.68,69.74,131300.0,42.7059,42.7549,42.6997,42.7365,131300.0
2008-08-11 10:15:00,69.74,69.75,69.69,69.73,74200.0,42.7365,42.7426,42.7059,42.7304,74200.0
2008-08-11 10:20:00,69.72,69.76,69.69,69.75,67800.0,42.7242,42.7487,42.7059,42.7426,67800.0
2008-08-11 10:25:00,69.75,69.75,69.54,69.55,90700.0,42.7426,42.7426,42.6139,42.6201,90700.0
2008-08-11 10:30:00,69.56,69.58,69.5,69.55,125600.0,42.6262,42.6384,42.5894,42.6201,125600.0
2008-08-11 10:35:00,69.55,69.56,69.4,69.43,242800.0,42.6201,42.6262,42.5281,42.5465,242800.0
2008-08-11 10:40:00,69.43,69.47,69.43,69.46,100400.0,42.5465,42.571,42.5465,42.5649,100400.0
2008-08-11 10:45:00,69.45,69.46,69.35,69.35,157900.0,42.5588,42.5649,42.4975,42.4975,157900.0
2008-08-11 10:50:00,69.35,69.42,69.3,69.39,151500.0,42.4975,42.5404,42.4669,42.522,151500.0
2008-08-11 10:55:00,69.39,69.39,69.34,69.36,128200.0,42.522,42.522,42.4914,42.5036,128200.0
2008-08-11 11:00:00,69.37,69.37,69.33,69.36,89600.0,42.5098,42.5098,42.4852,42.5036,89600.0
2008-08-11 11:05:00,69.37,69.38,69.25,69.27,158100.0,42.5098,42.5159,42.4362,42.4485,158100.0
2008-08-11 11:10:00,69.27,69.3,69.21,69.22,143300.0,42.4485,42.4669,42.4117,42.4178,143300.0
2008-08-11 11:15:00,69.22,69.26,69.19,69.2,99600.0,42.4178,42.4424,42.3995,42.4056,99600.0
2008-08-11 11:20:00,69.19,69.2,69.1,69.12,190800.0,42.3995,42.4056,42.3443,42.3566,190800.0
2008-08-11 11:25:00,69.11,69.13,69.07,69.09,177700.0,42.3504,42.3627,42.3259,42.3382,177700.0
2008-08-11 11:30:00,69.08,69.15,69.07,69.14,171600.0,42.332,42.3749,42.3259,42.3688,171600.0
2008-08-11 11:35:00,69.14,69.18,69.1,69.13,170000.0,42.3688,42.3933,42.3443,42.3627,170000.0
2008-08-11 11:40:00,69.13,69.27,69.12,69.15,113700.0,42.3627,42.4485,42.3566,42.3749,113700.0
2008-08-11 11:45:00,69.16,69.5,69.1,69.16,94100.0,42.3811,42.5894,42.3443,42.3811,94100.0
2008-08-11 11:50:00,69.16,69.18,69.12,69.16,104700.0,42.3811,42.3933,42.3566,42.3811,104700.0
2008-08-11 11:55:00,69.15,69.18,69.06,69.14,112600.0,42.3749,42.3933,42.3198,42.3688,112600.0
2008-08-11 12:00:00,69.13,69.16,69.08,69.16,73900.0,42.3627,42.3811,42.332,42.3811,73900.0
2008-08-11 12:05:00,69.16,69.16,69.03,69.05,123200.0,42.3811,42.3811,42.3014,42.3137,123200.0
2008-08-11 12:10:00,69.05,69.12,69.03,69.12,75200.0,42.3137,42.3566,42.3014,42.3566,75200.0
2008-08-11 12:15:00,69.12,69.28,69.12,69.26,107700.0,42.3566,42.4546,42.3566,42.4424,107700.0
2008-08-11 12:20:00,69.26,69.31,69.25,69.29,59200.0,42.4424,42.473,42.4362,42.4607,59200.0
2008-08-11 12:25:00,69.3,69.43,69.29,69.36,107500.0,42.4669,42.5465,42.4607,42.5036,107500.0
2008-08-11 12:30:00,69.36,69.46,69.35,69.45,69000.0,42.5036,42.5649,42.4975,42.5588,69000.0
2008-08-11 12:35:00,69.43,69.48,69.38,69.47,72400.0,42.5465,42.5772,42.5159,42.571,72400.0
2008-08-11 12:40:00,69.46,69.56,69.45,69.55,136600.0,42.5649,42.6262,42.5588,42.6201,136600.0
2008-08-11 12:45:00,69.54,69.54,69.44,69.46,84200.0,42.6139,42.6139,42.5527,42.5649,84200.0
2008-08-11 12:50:00,69.47,69.49,69.38,69.42,68400.0,42.571,42.5833,42.5159,42.5404,68400.0
2008-08-11 12:55:00,69.4,69.42,69.39,69.4,42200.0,42.5281,42.5404,42.522,42.5281,42200.0
2008-08-11 13:00:00,69.4,69.42,69.37,69.41,67100.0,42.5281,42.5404,42.5098,42.5343,67100.0
2008-08-11 13:05:00,69.4,69.41,69.32,69.35,98900.0,42.5281,42.5343,42.4791,42.4975,98900.0
2008-08-11 13:10:00,69.35,69.4,69.35,69.36,71700.0,42.4975,42.5281,42.4975,42.5036,71700.0
2008-08-11 13:15:00,69.36,69.37,69.28,69.32,72800.0,42.5036,42.5098,42.4546,42.4791,72800.0
2008-08-11 13:20:00,69.32,69.41,69.31,69.41,104300.0,42.4791,42.5343,42.473,42.5343,104300.0
2008-08-11 13:25:00,69.39,69.44,69.36,69.42,58200.0,42.522,42.5527,42.5036,42.5404,58200.0
2008-08-11 13:30:00,69.42,69.49,69.39,69.45,103300.0,42.5404,42.5833,42.522,42.5588,103300.0
2008-08-11 13:35:00,69.45,69.62,69.41,69.6,101200.0,42.5588,42.663,42.5343,42.6507,101200.0
2008-08-11 13:40:00,69.6,69.6,69.39,69.6,118600.0,42.6507,42.6507,42.522,42.6507,118600.0
2008-08-11 13:45:00,69.61,69.64,69.57,69.63,66600.0,42.6568,42.6752,42.6323,42.6691,66600.0
2008-08-11 13:50:00,69.63,69.63,69.53,69.59,90900.0,42.6691,42.6691,42.6078,42.6446,90900.0
2008-08-11 13:55:00,69.59,69.61,69.44,69.46,85100.0,42.6446,42.6568,42.5527,42.5649,85100.0
2008-08-11 14:00:00,69.46,69.48,69.36,69.38,93300.0,42.5649,42.5772,42.5036,42.5159,93300.0
2008-08-11 14:05:00,69.37,69.46,69.36,69.41,73400.0,42.5098,42.5649,42.5036,42.5343,73400.0
2008-08-11 14:10:00,69.4,69.42,69.33,69.4,110300.0,42.5281,42.5404,42.4852,42.5281,110300.0
2008-08-11 14:15:00,69.4,69.41,69.33,69.36,89500.0,42.5281,42.5343,42.4852,42.5036,89500.0
2008-08-11 14:20:00,69.36,69.38,69.24,69.24,124900.0,42.5036,42.5159,42.4301,42.4301,124900.0
2008-08-11 14:25:00,69.24,69.29,69.19,69.22,88900.0,42.4301,42.4607,42.3995,42.4178,88900.0
2008-08-11 14:30:00,69.22,69.25,69.17,69.21,89100.0,42.4178,42.4362,42.3872,42.4117,89100.0
2008-08-11 14:35:00,69.21,69.22,69.07,69.08,215000.0,42.4117,42.4178,42.3259,42.332,215000.0
2008-08-11 14:40:00,69.09,69.12,69.06,69.1,135900.0,42.3382,42.3566,42.3198,42.3443,135900.0
2008-08-11 14:45:00,69.1,69.12,69.05,69.07,80200.0,42.3443,42.3566,42.3137,42.3259,80200.0
2008-08-11 14:50:00,69.06,69.09,69.0,69.04,126400.0,42.3198,42.3382,42.283,42.3075,126400.0
2008-08-11 14:55:00,69.03,69.18,69.02,69.18,136400.0,42.3014,42.3933,42.2953,42.3933,136400.0
2008-08-11 15:00:00,69.17,69.29,69.17,69.29,187700.0,42.3872,42.4607,42.3872,42.4607,187700.0
2008-08-11 15:05:00,69.28,69.36,67.07,69.31,209200.0,42.4546,42.5036,41.1003,42.473,209200.0
2008-08-11 15:10:00,69.32,69.33,69.27,69.32,61900.0,42.4791,42.4852,42.4485,42.4791,61900.0
2008-08-11 15:15:00,69.31,69.38,69.26,69.31,111100.0,42.473,42.5159,42.4424,42.473,111100.0
2008-08-11 15:20:00,69.31,69.34,69.26,69.3,147600.0,42.473,42.4914,42.4424,42.4669,147600.0
2008-08-11 15:25:00,69.29,69.35,69.26,69.26,96600.0,42.4607,42.4975,42.4424,42.4424,96600.0
2008-08-11 15:30:00,69.26,69.26,69.19,69.22,129800.0,42.4424,42.4424,42.3995,42.4178,129800.0
2008-08-11 15:35:00,69.22,69.33,69.2,69.3,126900.0,42.4178,42.4852,42.4056,42.4669,126900.0
2008-08-11 15:40:00,69.3,69.37,69.26,69.35,170300.0,42.4669,42.5098,42.4424,42.4975,170300.0
2008-08-11 15:45:00,69.36,69.44,69.33,69.44,254000.0,42.5036,42.5527,42.4852,42.5527,254000.0
2008-08-11 15:50:00,69.44,69.53,69.38,69.38,375000.0,42.5527,42.6078,42.5159,42.5159,375000.0
2008-08-11 15:55:00,69.38,69.46,69.35,69.43,283100.0,42.5159,42.5649,42.4975,42.5465,283100.0
2008-08-12 09:30:00,69.04,69.48,69.04,69.41,235500.0,42.3075,42.5772,42.3075,42.5343,235500.0
2008-08-12 09:35:00,69.38,69.43,69.19,69.35,177400.0,42.5159,42.5465,42.3995,42.4975,177400.0
2008-08-12 09:40:00,69.35,69.47,69.33,69.47,165800.0,42.4975,42.571,42.4852,42.571,165800.0
2008-08-12 09:45:00,69.47,69.59,69.43,69.49,125900.0,42.571,42.6446,42.5465,42.5833,125900.0
2008-08-12 09:50:00,69.49,69.56,69.25,69.25,224600.0,42.5833,42.6262,42.4362,42.4362,224600.0
2008-08-12 09:55:00,69.25,69.54,69.25,69.53,179200.0,42.4362,42.6139,42.4362,42.6078,179200.0
2008-08-12 10:00:00,69.52,69.67,69.52,69.67,201100.0,42.6017,42.6936,42.6017,42.6936,201100.0
2008-08-12 10:05:00,69.67,69.77,69.6,69.65,233200.0,42.6936,42.7549,42.6507,42.6813,233200.0
2008-08-12 10:10:00,69.67,69.82,69.64,69.81,116300.0,42.6936,42.7855,42.6752,42.7794,116300.0
2008-08-12 10:15:00,69.82,69.85,69.67,69.67,114300.0,42.7855,42.8039,42.6936,42.6936,114300.0
2008-08-12 10:20:00,69.67,69.76,69.65,69.73,129500.0,42.6936,42.7487,42.6813,42.7304,129500.0
2008-08-12 10:25:00,69.73,69.76,69.64,69.69,122000.0,42.7304,42.7487,42.6752,42.7059,122000.0
2008-08-12 10:30:00,69.7,69.73,69.64,69.69,184200.0,42.712,42.7304,42.6752,42.7059,184200.0
2008-08-12 10:35:00,69.69,69.77,69.65,69.67,113500.0,42.7059,42.7549,42.6813,42.6936,113500.0
2008-08-12 10:40:00,69.68,69.74,69.66,69.74,84800.0,42.6997,42.7365,42.6875,42.7365,84800.0
2008-08-12 10:45:00,69.74,69.8,69.73,69.8,123700.0,42.7365,42.7733,42.7304,42.7733,123700.0
2008-08-12 10:50:00,69.8,69.8,69.77,69.79,65900.0,42.7733,42.7733,42.7549,42.7671,65900.0
2008-08-12 10:55:00,69.79,69.85,69.77,69.8,143700.0,42.7671,42.8039,42.7549,42.7733,143700.0
2008-08-12 11:00:00,69.8,69.87,69.75,69.77,182200.0,42.7733,42.8162,42.7426,42.7549,182200.0
2008-08-12 11:05:00,69.78,69.9,69.76,69.89,150000.0,42.761,42.8345,42.7487,42.8284,150000.0
2008-08-12 11:10:00,69.88,69.9,69.84,69.89,84400.0,42.8223,42.8345,42.7978,42.8284,84400.0
2008-08-12 11:15:00,69.89,69.89,69.85,69.86,62600.0,42.8284,42.8284,42.8039,42.81,62600.0
2008-08-12 11:20:00,69.86,69.89,69.83,69.83,84300.0,42.81,42.8284,42.7916,42.7916,84300.0
2008-08-12 11:25:00,69.84,69.93,69.84,69.89,158900.0,42.7978,42.8529,42.7978,42.8284,158900.0
2008-08-12 11:30:00,69.88,69.94,69.87,69.93,200800.0,42.8223,42.8591,42.8162,42.8529,200800.0
2008-08-12 11:35:00,69.93,69.95,69.88,69.88,162100.0,42.8529,42.8652,42.8223,42.8223,162100.0
2008-08-12 11:40:00,69.89,69.93,69.86,69.91,101300.0,42.8284,42.8529,42.81,42.8407,101300.0
2008-08-12 11:45:00,69.91,69.93,69.91,69.92,104800.0,42.8407,42.8529,42.8407,42.8468,104800.0
2008-08-12 11:50:00,69.91,69.94,69.87,69.93,132900.0,42.8407,42.8591,42.8162,42.8529,132900.0
2008-08-12 11:55:00,69.93,69.99,69.92,69.98,314500.0,42.8529,42.8897,42.8468,42.8836,314500.0
2008-08-12 12:00:00,69.98,69.98,69.95,69.98,112000.0,42.8836,42.8836,42.8652,42.8836,112000.0
2008-08-12 12:05:00,69.98,69.99,69.94,69.96,156000.0,42.8836,42.8897,42.8591,42.8713,156000.0
2008-08-12 12:10:00,69.97,69.97,69.93,69.95,65600.0,42.8774,42.8774,42.8529,42.8652,65600.0
2008-08-12 12:15:00,69.95,69.99,69.95,69.97,138700.0,42.8652,42.8897,42.8652,42.8774,138700.0
2008-08-12 12:20:00,69.98,69.99,69.96,69.98,69000.0,42.8836,42.8897,42.8713,42.8836,69000.0
2008-08-12 12:25:00,69.99,70.0,69.96,69.99,223600.0,42.8897,42.8958,42.8713,42.8897,223600.0
2008-08-12 12:30:00,69.98,69.99,69.96,69.98,74800.0,42.8836,42.8897,42.8713,42.8836,74800.0
2008-08-12 12:35:00,69.97,69.99,69.96,69.98,73200.0,42.8774,42.8897,42.8713,42.8836,73200.0
2008-08-12 12:40:00,69.97,69.99,69.97,69.99,79000.0,42.8774,42.8897,42.8774,42.8897,79000.0
2008-08-12 12:45:00,69.98,69.99,69.98,69.99,75600.0,42.8836,42.8897,42.8836,42.8897,75600.0
2008-08-12 12:50:00,69.99,70.3,69.98,70.28,919300.0,42.8897,43.0797,42.8836,43.0674,919300.0
2008-08-12 12:55:00,70.28,70.28,70.13,70.21,221300.0,43.0674,43.0674,42.9755,43.0245,221300.0
2008-08-12 13:00:00,70.22,70.29,70.18,70.27,173800.0,43.0306,43.0735,43.0061,43.0613,173800.0
2008-08-12 13:05:00,70.28,70.34,70.15,70.18,221300.0,43.0674,43.1042,42.9877,43.0061,221300.0
2008-08-12 13:10:00,70.18,70.27,70.13,70.26,156400.0,43.0061,43.0613,42.9755,43.0551,156400.0
2008-08-12 13:15:00,70.26,70.26,70.14,70.21,123600.0,43.0551,43.0551,42.9816,43.0245,123600.0
2008-08-12 13:20:00,70.2,70.23,70.14,70.21,71400.0,43.0184,43.0368,42.9816,43.0245,71400.0
2008-08-12 13:25:00,70.21,70.25,70.2,70.21,91700.0,43.0245,43.049,43.0184,43.0245,91700.0
2008-08-12 13:30:00,70.23,70.25,70.2,70.24,188700.0,43.0368,43.049,43.0184,43.0429,188700.0
2008-08-12 13:35:00,70.25,70.25,70.21,70.22,144300.0,43.049,43.049,43.0245,43.0306,144300.0
2008-08-12 13:40:00,70.22,70.28,70.19,70.25,161600.0,43.0306,43.0674,43.0123,43.049,161600.0
2008-08-12 13:45:00,70.25,70.27,70.21,70.24,151800.0,43.049,43.0613,43.0245,43.0429,151800.0
2008-08-12 13:50:00,70.25,70.25,70.05,70.11,202000.0,43.049,43.049,42.9265,42.9632,202000.0
2008-08-12 13:55:00,70.11,70.2,70.05,70.1,196500.0,42.9632,43.0184,42.9265,42.9571,196500.0
2008-08-12 14:00:00,70.1,70.33,70.09,70.31,156100.0,42.9571,43.098,42.951,43.0858,156100.0
2008-08-12 14:05:00,70.32,70.35,70.24,70.26,191200.0,43.0919,43.1103,43.0429,43.0551,191200.0
2008-08-12 14:10:00,70.25,70.27,70.19,70.24,160200.0,43.049,43.0613,43.0123,43.0429,160200.0
2008-08-12 14:15:00,70.24,70.25,70.17,70.23,75300.0,43.0429,43.049,43.0,43.0368,75300.0
2008-08-12 14:20:00,70.24,70.31,70.17,70.28,163700.0,43.0429,43.0858,43.0,43.0674,163700.0
2008-08-12 14:25:00,70.27,70.38,70.22,70.33,197100.0,43.0613,43.1287,43.0306,43.098,197100.0
2008-08-12 14:30:00,70.34,70.35,70.29,70.34,60900.0,43.1042,43.1103,43.0735,43.1042,60900.0
2008-08-12 14:35:00,70.34,70.38,70.31,70.32,72200.0,43.1042,43.1287,43.0858,43.0919,72200.0
2008-08-12 14:40:00,70.31,70.38,70.3,70.37,75400.0,43.0858,43.1287,43.0797,43.1226,75400.0
2008-08-12 14:45:00,70.36,70.43,70.35,70.4,119400.0,43.1164,43.1593,43.1103,43.1409,119400.0
2008-08-12 14:50:00,70.41,70.5,70.39,70.44,105400.0,43.1471,43.2022,43.1348,43.1655,105400.0
2008-08-12 14:55:00,70.44,70.48,70.33,70.34,121100.0,43.1655,43.19,43.098,43.1042,121100.0
2008-08-12 15:00:00,70.34,70.51,70.34,70.49,218200.0,43.1042,43.2083,43.1042,43.1961,218200.0
2008-08-12 15:05:00,70.49,70.53,70.33,70.33,225500.0,43.1961,43.2206,43.098,43.098,225500.0
2008-08-12 15:10:00,70.34,70.4,70.29,70.31,300400.0,43.1042,43.1409,43.0735,43.0858,300400.0
2008-08-12 15:15:00,70.32,70.42,70.26,70.35,160700.0,43.0919,43.1532,43.0551,43.1103,160700.0
2008-08-12 15:20:00,70.34,70.37,70.29,70.34,99900.0,43.1042,43.1226,43.0735,43.1042,99900.0
2008-08-12 15:25:00,70.34,70.37,70.3,70.31,110300.0,43.1042,43.1226,43.0797,43.0858,110300.0
2008-08-12 15:30:00,70.31,70.36,70.24,70.27,227600.0,43.0858,43.1164,43.0429,43.0613,227600.0
2008-08-12 15:35:00,70.28,70.33,70.21,70.27,209200.0,43.0674,43.098,43.0245,43.0613,209200.0
2008-08-12 15:40:00,70.27,70.33,70.21,70.25,241300.0,43.0613,43.098,43.0245,43.049,241300.0
2008-08-12 15:45:00,70.25,70.34,70.21,70.34,276700.0,43.049,43.1042,43.0245,43.1042,276700.0
2008-08-12 15:50:00,70.33,70.36,70.28,70.31,364700.0,43.098,43.1164,43.0674,43.0858,364700.0
2008-08-12 15:55:00,70.32,70.4,70.2,70.4,556000.0,43.0919,43.1409,43.0184,43.1409,556000.0
2008-08-13 09:30:00,70.22,70.24,69.8,69.86,428300.0,43.0306,43.0429,42.7733,42.81,428300.0
2008-08-13 09:35:00,69.88,70.04,69.77,69.92,185800.0,42.8223,42.9203,42.7549,42.8468,185800.0
2008-08-13 09:40:00,69.93,70.0,69.9,70.0,122300.0,42.8529,42.8958,42.8345,42.8958,122300.0
2008-08-13 09:45:00,69.99,69.99,69.8,69.96,116200.0,42.8897,42.8897,42.7733,42.8713,116200.0
2008-08-13 09:50:00,69.97,70.0,69.85,69.94,161100.0,42.8774,42.8958,42.8039,42.8591,161100.0
2008-08-13 09:55:00,69.93,69.94,69.75,69.76,96500.0,42.8529,42.8591,42.7426,42.7487,96500.0
2008-08-13 10:00:00,69.76,69.88,69.7,69.8,188400.0,42.7487,42.8223,42.712,42.7733,188400.0
2008-08-13 10:05:00,69.82,69.82,69.67,69.68,118100.0,42.7855,42.7855,42.6936,42.6997,118100.0
2008-08-13 10:10:00,69.68,69.74,69.66,69.73,81600.0,42.6997,42.7365,42.6875,42.7304,81600.0
2008-08-13 10:15:00,69.73,69.74,69.66,69.71,134900.0,42.7304,42.7365,42.6875,42.7181,134900.0
2008-08-13 10:20:00,69.7,69.83,69.68,69.76,134600.0,42.712,42.7916,42.6997,42.7487,134600.0
2008-08-13 10:25:00,69.77,69.79,69.7,69.74,161500.0,42.7549,42.7671,42.712,42.7365,161500.0
2008-08-13 10:30:00,69.74,69.85,69.7,69.77,252700.0,42.7365,42.8039,42.712,42.7549,252700.0
2008-08-13 10:35:00,69.77,70.0,69.7,69.93,312900.0,42.7549,42.8958,42.712,42.8529,312900.0
2008-08-13 10:40:00,69.92,70.0,69.82,69.86,118700.0,42.8468,42.8958,42.7855,42.81,118700.0
2008-08-13 10:45:00,69.85,69.98,69.84,69.93,159400.0,42.8039,42.8836,42.7978,42.8529,159400.0
2008-08-13 10:50:00,69.92,69.93,69.8,69.88,372200.0,42.8468,42.8529,42.7733,42.8223,372200.0
2008-08-13 10:55:00,69.88,69.98,69.88,69.96,76700.0,42.8223,42.8836,42.8223,42.8713,76700.0
2008-08-13 11:00:00,69.97,69.97,69.88,69.9,92600.0,42.8774,42.8774,42.8223,42.8345,92600.0
2008-08-13 11:05:00,69.9,69.93,69.73,69.77,85000.0,42.8345,42.8529,42.7304,42.7549,85000.0
2008-08-13 11:10:00,69.77,69.78,69.69,69.71,101900.0,42.7549,42.761,42.7059,42.7181,101900.0
2008-08-13 11:15:00,69.71,69.87,69.71,69.79,196700.0,42.7181,42.8162,42.7181,42.7671,196700.0
2008-08-13 11:20:00,69.78,69.83,69.7,69.71,78700.0,42.761,42.7916,42.712,42.7181,78700.0
2008-08-13 11:25:00,69.71,69.84,69.69,69.82,97700.0,42.7181,42.7978,42.7059,42.7855,97700.0
2008-08-13 11:30:00,69.82,69.82,69.64,69.66,144900.0,42.7855,42.7855,42.6752,42.6875,144900.0
2008-08-13 11:35:00,69.66,69.67,69.6,69.63,113300.0,42.6875,42.6936,42.6507,42.6691,113300.0
2008-08-13 11:40:00,69.63,69.64,69.46,69.51,133500.0,42.6691,42.6752,42.5649,42.5955,133500.0
2008-08-13 11:45:00,69.51,69.52,69.46,69.51,64600.0,42.5955,42.6017,42.5649,42.5955,64600.0
2008-08-13 11:50:00,69.51,69.52,69.47,69.5,67600.0,42.5955,42.6017,42.571,42.5894,67600.0
2008-08-13 11:55:00,69.51,69.51,69.42,69.49,123300.0,42.5955,42.5955,42.5404,42.5833,123300.0
2008-08-13 12:00:00,69.48,69.5,69.46,69.48,55400.0,42.5772,42.5894,42.5649,42.5772,55400.0
2008-08-13 12:05:00,69.48,69.5,69.34,69.35,112800.0,42.5772,42.5894,42.4914,42.4975,112800.0
2008-08-13 12:10:00,69.34,69.39,69.32,69.36,132400.0,42.4914,42.522,42.4791,42.5036,132400.0
2008-08-13 12:15:00,69.37,69.38,69.2,69.31,274200.0,42.5098,42.5159,42.4056,42.473,274200.0
2008-08-13 12:20:00,69.31,69.38,69.22,69.38,103200.0,42.473,42.5159,42.4178,42.5159,103200.0
2008-08-13 12:25:00,69.38,69.42,69.36,69.42,68200.0,42.5159,42.5404,42.5036,42.5404,68200.0
2008-08-13 12:30:00,69.41,69.53,69.38,69.51,102300.0,42.5343,42.6078,42.5159,42.5955,102300.0
2008-08-13 12:35:00,69.51,69.51,69.4,69.43,60600.0,42.5955,42.5955,42.5281,42.5465,60600.0
2008-08-13 12:40:00,69.42,69.46,69.39,69.41,53700.0,42.5404,42.5649,42.522,42.5343,53700.0
2008-08-13 12:45:00,69.41,69.45,69.39,69.42,53600.0,42.5343,42.5588,42.522,42.5404,53600.0
2008-08-13 12:50:00,69.41,69.41,69.29,69.34,60100.0,42.5343,42.5343,42.4607,42.4914,60100.0
2008-08-13 12:55:00,69.33,69.38,69.29,69.29,52100.0,42.4852,42.5159,42.4607,42.4607,52100.0
2008-08-13 13:00:00,69.3,69.32,69.23,69.31,77200.0,42.4669,42.4791,42.424,42.473,77200.0
2008-08-13 13:05:00,69.32,69.32,69.25,69.25,61300.0,42.4791,42.4791,42.4362,42.4362,61300.0
2008-08-13 13:10:00,69.25,69.32,69.24,69.31,76500.0,42.4362,42.4791,42.4301,42.473,76500.0
2008-08-13 13:15:00,69.31,69.43,69.31,69.41,54800.0,42.473,42.5465,42.473,42.5343,54800.0
2008-08-13 13:20:00,69.41,69.43,69.35,69.39,75800.0,42.5343,42.5465,42.4975,42.522,75800.0
2008-08-13 13:25:00,69.39,69.4,69.32,69.33,70100.0,42.522,42.5281,42.4791,42.4852,70100.0
2008-08-13 13:30:00,69.33,69.48,69.32,69.48,106900.0,42.4852,42.5772,42.4791,42.5772,106900.0
2008-08-13 13:35:00,69.49,69.66,69.49,69.61,101300.0,42.5833,42.6875,42.5833,42.6568,101300.0
2008-08-13 13:40:00,69.6,69.71,69.6,69.65,100500.0,42.6507,42.7181,42.6507,42.6813,100500.0
2008-08-13 13:45:00,69.66,69.68,69.62,69.65,74400.0,42.6875,42.6997,42.663,42.6813,74400.0
2008-08-13 13:50:00,69.65,69.75,69.65,69.7,55900.0,42.6813,42.7426,42.6813,42.712,55900.0
2008-08-13 13:55:00,69.69,69.85,69.4,69.78,74800.0,42.7059,42.8039,42.5281,42.761,74800.0
2008-08-13 14:00:00,69.77,69.85,69.73,69.73,133700.0,42.7549,42.8039,42.7304,42.7304,133700.0
2008-08-13 14:05:00,69.73,69.77,69.7,69.75,82300.0,42.7304,42.7549,42.712,42.7426,82300.0
2008-08-13 14:10:00,69.74,69.86,69.73,69.86,83800.0,42.7365,42.81,42.7304,42.81,83800.0
2008-08-13 14:15:00,69.86,69.93,69.82,69.93,90300.0,42.81,42.8529,42.7855,42.8529,90300.0
2008-08-13 14:20:00,69.94,69.96,69.83,69.92,98400.0,42.8591,42.8713,42.7916,42.8468,98400.0
2008-08-13 14:25:00,69.92,69.96,69.86,69.89,134600.0,42.8468,42.8713,42.81,42.8284,134600.0
2008-08-13 14:30:00,69.89,69.94,69.87,69.88,71600.0,42.8284,42.8591,42.8162,42.8223,71600.0
2008-08-13 14:35:00,69.88,69.97,69.88,69.91,69000.0,42.8223,42.8774,42.8223,42.8407,69000.0
2008-08-13 14:40:00,69.91,70.03,69.89,70.0,379400.0,42.8407,42.9142,42.8284,42.8958,379400.0
2008-08-13 14:45:00,70.0,70.01,69.93,69.95,124000.0,42.8958,42.9019,42.8529,42.8652,124000.0
2008-08-13 14:50:00,69.95,70.0,69.8,69.81,120100.0,42.8652,42.8958,42.7733,42.7794,120100.0
2008-08-13 14:55:00,69.81,70.03,69.81,70.0,148000.0,42.7794,42.9142,42.7794,42.8958,148000.0
2008-08-13 15:00:00,70.0,70.05,69.84,69.85,167100.0,42.8958,42.9265,42.7978,42.8039,167100.0
2008-08-13 15:05:00,69.85,69.87,69.78,69.82,110900.0,42.8039,42.8162,42.761,42.7855,110900.0
2008-08-13 15:10:00,69.82,69.92,69.82,69.91,76800.0,42.7855,42.8468,42.7855,42.8407,76800.0
2008-08-13 15:15:00,69.91,69.96,69.84,69.88,92700.0,42.8407,42.8713,42.7978,42.8223,92700.0
2008-08-13 15:20:00,69.88,69.89,69.65,69.75,127400.0,42.8223,42.8284,42.6813,42.7426,127400.0
2008-08-13 15:25:00,69.75,69.79,69.69,69.74,107500.0,42.7426,42.7671,42.7059,42.7365,107500.0
2008-08-13 15:30:00,69.73,69.76,69.58,69.68,177400.0,42.7304,42.7487,42.6384,42.6997,177400.0
2008-08-13 15:35:00,69.68,69.69,69.57,69.57,130000.0,42.6997,42.7059,42.6323,42.6323,130000.0
2008-08-13 15:40:00,69.57,69.64,69.45,69.48,147800.0,42.6323,42.6752,42.5588,42.5772,147800.0
2008-08-13 15:45:00,69.47,69.55,69.41,69.42,171900.0,42.571,42.6201,42.5343,42.5404,171900.0
2008-08-13 15:50:00,69.42,69.51,69.36,69.5,301500.0,42.5404,42.5955,42.5036,42.5894,301500.0
2008-08-13 15:55:00,69.5,69.71,69.47,69.66,272000.0,42.5894,42.7181,42.571,42.6875,272000.0
2008-08-14 09:30:00,69.55,69.64,69.11,69.53,331000.0,42.6201,42.6752,42.3504,42.6078,331000.0
2008-08-14 09:35:00,69.56,69.63,69.3,69.37,143900.0,42.6262,42.6691,42.4669,42.5098,143900.0
2008-08-14 09:40:00,69.38,69.49,69.35,69.39,111400.0,42.5159,42.5833,42.4975,42.522,111400.0
2008-08-14 09:45:00,69.37,69.45,69.3,69.31,101200.0,42.5098,42.5588,42.4669,42.473,101200.0
2008-08-14 09:50:00,69.3,69.31,69.2,69.26,109300.0,42.4669,42.473,42.4056,42.4424,109300.0
2008-08-14 09:55:00,69.26,69.45,69.23,69.32,152300.0,42.4424,42.5588,42.424,42.4791,152300.0
2008-08-14 10:00:00,69.31,69.42,69.25,69.35,138500.0,42.473,42.5404,42.4362,42.4975,138500.0
2008-08-14 10:05:00,69.35,69.4,69.28,69.33,97000.0,42.4975,42.5281,42.4546,42.4852,97000.0
2008-08-14 10:10:00,69.34,69.35,69.23,69.24,90400.0,42.4914,42.4975,42.424,42.4301,90400.0
2008-08-14 10:15:00,69.27,69.4,69.25,69.35,106400.0,42.4485,42.5281,42.4362,42.4975,106400.0
2008-08-14 10:20:00,69.35,69.41,69.3,69.35,85000.0,42.4975,42.5343,42.4669,42.4975,85000.0
2008-08-14 10:25:00,69.36,69.44,69.29,69.41,100300.0,42.5036,42.5527,42.4607,42.5343,100300.0
2008-08-14 10:30:00,69.41,69.55,69.39,69.46,165400.0,42.5343,42.6201,42.522,42.5649,165400.0
2008-08-14 10:35:00,69.46,69.6,69.43,69.5,148100.0,42.5649,42.6507,42.5465,42.5894,148100.0
2008-08-14 10:40:00,69.5,69.7,69.49,69.7,218500.0,42.5894,42.712,42.5833,42.712,218500.0
2008-08-14 10:45:00,69.7,69.73,69.54,69.57,121100.0,42.712,42.7304,42.6139,42.6323,121100.0
2008-08-14 10:50:00,69.57,69.69,69.55,69.62,88500.0,42.6323,42.7059,42.6201,42.663,88500.0
2008-08-14 10:55:00,69.61,69.67,69.56,69.63,90000.0,42.6568,42.6936,42.6262,42.6691,90000.0
2008-08-14 11:00:00,69.63,69.79,69.63,69.76,200200.0,42.6691,42.7671,42.6691,42.7487,200200.0
2008-08-14 11:05:00,69.76,69.85,69.74,69.83,125700.0,42.7487,42.8039,42.7365,42.7916,125700.0
2008-08-14 11:10:00,69.83,69.96,69.82,69.91,112600.0,42.7916,42.8713,42.7855,42.8407,112600.0
2008-08-14 11:15:00,69.92,70.0,69.88,69.98,146800.0,42.8468,42.8958,42.8223,42.8836,146800.0
2008-08-14 11:20:00,69.98,69.99,69.84,69.85,130900.0,42.8836,42.8897,42.7978,42.8039,130900.0
2008-08-14 11:25:00,69.85,69.95,69.78,69.79,67600.0,42.8039,42.8652,42.761,42.7671,67600.0
2008-08-14 11:30:00,69.78,69.93,69.76,69.88,61800.0,42.761,42.8529,42.7487,42.8223,61800.0
2008-08-14 11:35:00,69.87,69.98,69.86,69.95,74000.0,42.8162,42.8836,42.81,42.8652,74000.0
2008-08-14 11:40:00,69.95,69.96,69.85,69.92,90300.0,42.8652,42.8713,42.8039,42.8468,90300.0
2008-08-14 11:45:00,69.91,69.93,69.85,69.85,52800.0,42.8407,42.8529,42.8039,42.8039,52800.0
2008-08-14 11:50:00,69.86,69.93,69.83,69.92,79000.0,42.81,42.8529,42.7916,42.8468,79000.0
2008-08-14 11:55:00,69.91,70.02,69.9,70.01,158900.0,42.8407,42.9081,42.8345,42.9019,158900.0
2008-08-14 12:00:00,70.01,70.08,69.98,70.02,153300.0,42.9019,42.9448,42.8836,42.9081,153300.0
2008-08-14 12:05:00,70.02,70.13,70.01,70.06,202700.0,42.9081,42.9755,42.9019,42.9326,202700.0
2008-08-14 12:10:00,70.06,70.17,70.06,70.07,96800.0,42.9326,43.0,42.9326,42.9387,96800.0
2008-08-14 12:15:00,70.07,70.19,70.04,70.14,109500.0,42.9387,43.0123,42.9203,42.9816,109500.0
2008-08-14 12:20:00,70.12,70.14,70.06,70.06,74500.0,42.9694,42.9816,42.9326,42.9326,74500.0
2008-08-14 12:25:00,70.05,70.05,69.96,69.97,96600.0,42.9265,42.9265,42.8713,42.8774,96600.0
2008-08-14 12:30:00,69.97,70.12,69.97,70.12,103100.0,42.8774,42.9694,42.8774,42.9694,103100.0
2008-08-14 12:35:00,70.12,70.19,70.07,70.08,70600.0,42.9694,43.0123,42.9387,42.9448,70600.0
2008-08-14 12:40:00,70.08,70.28,70.07,70.25,118100.0,42.9448,43.0674,42.9387,43.049,118100.0
2008-08-14 12:45:00,70.25,70.45,70.24,70.44,225800.0,43.049,43.1716,43.0429,43.1655,225800.0
2008-08-14 12:50:00,70.44,70.47,70.42,70.46,70200.0,43.1655,43.1838,43.1532,43.1777,70200.0
2008-08-14 12:55:00,70.47,70.48,70.3,70.31,123500.0,43.1838,43.19,43.0797,43.0858,123500.0
2008-08-14 13:00:00,70.31,70.32,70.26,70.26,56800.0,43.0858,43.0919,43.0551,43.0551,56800.0
2008-08-14 13:05:00,70.27,70.29,69.57,70.26,134300.0,43.0613,43.0735,42.6323,43.0551,134300.0
2008-08-14 13:10:00,70.25,70.34,70.25,70.27,68000.0,43.049,43.1042,43.049,43.0613,68000.0
2008-08-14 13:15:00,70.26,70.3,70.21,70.21,65400.0,43.0551,43.0797,43.0245,43.0245,65400.0
2008-08-14 13:20:00,70.2,70.26,70.18,70.22,65500.0,43.0184,43.0551,43.0061,43.0306,65500.0
2008-08-14 13:25:00,70.23,70.23,70.1,70.11,86500.0,43.0368,43.0368,42.9571,42.9632,86500.0
2008-08-14 13:30:00,70.11,70.16,69.98,70.15,143500.0,42.9632,42.9939,42.8836,42.9877,143500.0
2008-08-14 13:35:00,70.14,70.19,69.96,70.09,98700.0,42.9816,43.0123,42.8713,42.951,98700.0
2008-08-14 13:40:00,70.08,70.15,70.07,70.08,46500.0,42.9448,42.9877,42.9387,42.9448,46500.0
2008-08-14 13:45:00,70.08,70.09,69.97,70.02,89800.0,42.9448,42.951,42.8774,42.9081,89800.0
2008-08-14 13:50:00,70.02,70.03,69.97,70.0,65300.0,42.9081,42.9142,42.8774,42.8958,65300.0
2008-08-14 13:55:00,70.0,70.08,69.97,70.08,51600.0,42.8958,42.9448,42.8774,42.9448,51600.0
2008-08-14 14:00:00,70.07,70.09,70.02,70.03,59100.0,42.9387,42.951,42.9081,42.9142,59100.0
2008-08-14 14:05:00,70.04,70.05,69.96,70.05,46400.0,42.9203,42.9265,42.8713,42.9265,46400.0
2008-08-14 14:10:00,70.04,70.05,69.92,69.95,72600.0,42.9203,42.9265,42.8468,42.8652,72600.0
2008-08-14 14:15:00,69.95,70.05,69.94,70.02,85000.0,42.8652,42.9265,42.8591,42.9081,85000.0
2008-08-14 14:20:00,70.03,70.03,69.87,69.87,60300.0,42.9142,42.9142,42.8162,42.8162,60300.0
2008-08-14 14:25:00,69.87,69.94,69.85,69.93,59300.0,42.8162,42.8591,42.8039,42.8529,59300.0
2008-08-14 14:30:00,69.92,69.94,69.87,69.89,54700.0,42.8468,42.8591,42.8162,42.8284,54700.0
2008-08-14 14:35:00,69.89,70.0,69.89,69.96,41600.0,42.8284,42.8958,42.8284,42.8713,41600.0
2008-08-14 14:40:00,69.96,69.99,69.86,69.86,77200.0,42.8713,42.8897,42.81,42.81,77200.0
2008-08-14 14:45:00,69.86,69.89,69.76,69.87,111300.0,42.81,42.8284,42.7487,42.8162,111300.0
2008-08-14 14:50:00,69.87,69.95,69.86,69.93,54000.0,42.8162,42.8652,42.81,42.8529,54000.0
2008-08-14 14:55:00,69.91,69.92,69.87,69.88,40400.0,42.8407,42.8468,42.8162,42.8223,40400.0
2008-08-14 15:00:00,69.87,69.88,69.77,69.82,97300.0,42.8162,42.8223,42.7549,42.7855,97300.0
2008-08-14 15:05:00,69.82,69.91,69.75,69.86,100000.0,42.7855,42.8407,42.7426,42.81,100000.0
2008-08-14 15:10:00,69.87,69.87,69.84,69.85,71800.0,42.8162,42.8162,42.7978,42.8039,71800.0
2008-08-14 15:15:00,69.84,69.91,69.82,69.85,105400.0,42.7978,42.8407,42.7855,42.8039,105400.0
2008-08-14 15:20:00,69.85,69.9,69.79,69.87,87100.0,42.8039,42.8345,42.7671,42.8162,87100.0
2008-08-14 15:25:00,69.87,69.89,69.84,69.85,75800.0,42.8162,42.8284,42.7978,42.8039,75800.0
2008-08-14 15:30:00,69.85,69.92,69.82,69.89,104000.0,42.8039,42.8468,42.7855,42.8284,104000.0
2008-08-14 15:35:00,69.89,69.93,69.83,69.88,126700.0,42.8284,42.8529,42.7916,42.8223,126700.0
2008-08-14 15:40:00,69.88,69.89,69.78,69.81,92600.0,42.8223,42.8284,42.761,42.7794,92600.0
2008-08-14 15:45:00,69.81,69.83,69.72,69.75,124200.0,42.7794,42.7916,42.7242,42.7426,124200.0
2008-08-14 15:50:00,69.75,69.77,69.67,69.68,184200.0,42.7426,42.7549,42.6936,42.6997,184200.0
2008-08-14 15:55:00,69.68,69.71,69.65,69.69,289400.0,42.6997,42.7181,42.6813,42.7059,289400.0
2008-08-15 09:30:00,70.49,70.49,69.71,70.35,2423400.0,43.1961,43.1961,42.7181,43.1103,2423400.0
2008-08-15 09:35:00,70.35,70.38,70.23,70.26,102100.0,43.1103,43.1287,43.0368,43.0551,102100.0
2008-08-15 09:40:00,70.25,70.6,70.25,70.54,226100.0,43.049,43.2635,43.049,43.2267,226100.0
2008-08-15 09:45:00,70.54,70.74,70.53,70.67,157000.0,43.2267,43.3493,43.2206,43.3064,157000.0
2008-08-15 09:50:00,70.67,70.75,70.59,70.72,180100.0,43.3064,43.3554,43.2574,43.337,180100.0
2008-08-15 09:55:00,70.73,71.49,70.72,71.23,1151700.0,43.3432,43.8089,43.337,43.6496,1151700.0
2008-08-15 10:00:00,71.23,71.48,71.07,71.17,675400.0,43.6496,43.8028,43.5515,43.6128,675400.0
2008-08-15 10:05:00,71.18,71.3,70.9,70.98,643600.0,43.6189,43.6925,43.4473,43.4964,643600.0
2008-08-15 10:10:00,71.0,71.0,70.73,70.98,295100.0,43.5086,43.5086,43.3432,43.4964,295100.0
2008-08-15 10:15:00,70.98,71.07,70.87,70.97,110200.0,43.4964,43.5515,43.429,43.4902,110200.0
2008-08-15 10:20:00,70.96,71.1,70.96,71.01,180800.0,43.4841,43.5699,43.4841,43.5147,180800.0
2008-08-15 10:25:00,71.01,71.17,71.0,71.15,145900.0,43.5147,43.6128,43.5086,43.6005,145900.0
2008-08-15 10:30:00,71.15,71.25,71.07,71.25,153900.0,43.6005,43.6618,43.5515,43.6618,153900.0
2008-08-15 10:35:00,71.25,71.37,71.24,71.37,184000.0,43.6618,43.7354,43.6557,43.7354,184000.0
2008-08-15 10:40:00,71.38,71.5,71.33,71.37,184400.0,43.7415,43.815,43.7108,43.7354,184400.0
2008-08-15 10:45:00,71.36,71.39,71.3,71.35,110700.0,43.7292,43.7476,43.6925,43.7231,110700.0
2008-08-15 10:50:00,71.35,71.4,71.3,71.33,163300.0,43.7231,43.7537,43.6925,43.7108,163300.0
2008-08-15 10:55:00,71.33,71.42,71.31,71.4,131200.0,43.7108,43.766,43.6986,43.7537,131200.0
2008-08-15 11:00:00,71.41,71.42,71.23,71.36,146400.0,43.7599,43.766,43.6496,43.7292,146400.0
2008-08-15 11:05:00,71.36,71.4,71.3,71.36,157600.0,43.7292,43.7537,43.6925,43.7292,157600.0
2008-08-15 11:10:00,71.36,71.48,71.34,71.48,137900.0,43.7292,43.8028,43.717,43.8028,137900.0
2008-08-15 11:15:00,71.47,71.65,71.47,71.51,298100.0,43.7966,43.9069,43.7966,43.8211,298100.0
2008-08-15 11:20:00,71.52,71.54,71.4,71.41,179800.0,43.8273,43.8395,43.7537,43.7599,179800.0
2008-08-15 11:25:00,71.41,71.41,71.32,71.35,185100.0,43.7599,43.7599,43.7047,43.7231,185100.0
2008-08-15 11:30:00,71.35,71.48,71.35,71.48,130800.0,43.7231,43.8028,43.7231,43.8028,130800.0
2008-08-15 11:35:00,71.48,71.48,71.3,71.37,96200.0,43.8028,43.8028,43.6925,43.7354,96200.0
2008-08-15 11:40:00,71.37,71.4,71.3,71.37,83100.0,43.7354,43.7537,43.6925,43.7354,83100.0
2008-08-15 11:45:00,71.37,71.37,71.18,71.26,184000.0,43.7354,43.7354,43.6189,43.6679,184000.0
2008-08-15 11:50:00,71.26,71.27,71.23,71.23,114900.0,43.6679,43.6741,43.6496,43.6496,114900.0
2008-08-15 11:55:00,71.23,71.24,71.12,71.16,113700.0,43.6496,43.6557,43.5822,43.6067,113700.0
2008-08-15 12:00:00,71.17,71.3,71.11,71.13,165600.0,43.6128,43.6925,43.576,43.5883,165600.0
2008-08-15 12:05:00,71.13,71.25,71.04,71.04,289500.0,43.5883,43.6618,43.5331,43.5331,289500.0
2008-08-15 12:10:00,71.06,71.06,70.9,70.94,177700.0,43.5454,43.5454,43.4473,43.4718,177700.0
2008-08-15 12:15:00,70.94,71.02,70.94,71.0,131500.0,43.4718,43.5209,43.4718,43.5086,131500.0
2008-08-15 12:20:00,71.0,71.09,70.99,71.08,87700.0,43.5086,43.5638,43.5025,43.5576,87700.0
2008-08-15 12:25:00,71.08,71.08,71.0,71.05,85600.0,43.5576,43.5576,43.5086,43.5393,85600.0
2008-08-15 12:30:00,71.06,71.08,71.0,71.0,70400.0,43.5454,43.5576,43.5086,43.5086,70400.0
2008-08-15 12:35:00,71.0,71.2,70.99,71.07,77800.0,43.5086,43.6312,43.5025,43.5515,77800.0
2008-08-15 12:40:00,71.07,71.11,71.03,71.11,83100.0,43.5515,43.576,43.527,43.576,83100.0
2008-08-15 12:45:00,71.12,71.22,71.12,71.21,76400.0,43.5822,43.6434,43.5822,43.6373,76400.0
2008-08-15 12:50:00,71.22,71.26,71.12,71.18,131500.0,43.6434,43.6679,43.5822,43.6189,131500.0
2008-08-15 12:55:00,71.19,71.23,71.15,71.2,51900.0,43.625,43.6496,43.6005,43.6312,51900.0
2008-08-15 13:00:00,71.2,71.31,71.17,71.3,93600.0,43.6312,43.6986,43.6128,43.6925,93600.0
2008-08-15 13:05:00,71.3,71.31,71.2,71.2,94200.0,43.6925,43.6986,43.6312,43.6312,94200.0
2008-08-15 13:10:00,71.21,71.29,71.14,71.28,100000.0,43.6373,43.6863,43.5944,43.6802,100000.0
2008-08-15 13:15:00,71.28,71.3,71.2,71.29,88300.0,43.6802,43.6925,43.6312,43.6863,88300.0
2008-08-15 13:20:00,71.3,71.32,71.25,71.25,57800.0,43.6925,43.7047,43.6618,43.6618,57800.0
2008-08-15 13:25:00,71.24,71.26,71.18,71.24,89700.0,43.6557,43.6679,43.6189,43.6557,89700.0
2008-08-15 13:30:00,71.23,71.24,71.18,71.21,97000.0,43.6496,43.6557,43.6189,43.6373,97000.0
2008-08-15 13:35:00,71.2,71.27,71.19,71.23,75200.0,43.6312,43.6741,43.625,43.6496,75200.0
2008-08-15 13:40:00,71.23,71.3,71.22,71.29,58100.0,43.6496,43.6925,43.6434,43.6863,58100.0
2008-08-15 13:45:00,71.29,71.36,71.28,71.36,146200.0,43.6863,43.7292,43.6802,43.7292,146200.0
2008-08-15 13:50:00,71.36,71.37,71.3,71.32,104100.0,43.7292,43.7354,43.6925,43.7047,104100.0
2008-08-15 13:55:00,71.32,71.4,71.32,71.4,80400.0,43.7047,43.7537,43.7047,43.7537,80400.0
2008-08-15 14:00:00,71.4,71.47,71.38,71.46,103400.0,43.7537,43.7966,43.7415,43.7905,103400.0
2008-08-15 14:05:00,71.46,71.48,71.42,71.42,165100.0,43.7905,43.8028,43.766,43.766,165100.0
2008-08-15 14:10:00,71.42,71.47,71.42,71.45,104100.0,43.766,43.7966,43.766,43.7844,104100.0
2008-08-15 14:15:00,71.45,71.5,71.45,71.49,104300.0,43.7844,43.815,43.7844,43.8089,104300.0
2008-08-15 14:20:00,71.5,71.55,71.44,71.53,154900.0,43.815,43.8457,43.7782,43.8334,154900.0
2008-08-15 14:25:00,71.54,71.54,71.46,71.53,138000.0,43.8395,43.8395,43.7905,43.8334,138000.0
2008-08-15 14:30:00,71.53,71.67,71.52,71.64,146900.0,43.8334,43.9192,43.8273,43.9008,146900.0
2008-08-15 14:35:00,71.64,71.68,71.62,71.67,147800.0,43.9008,43.9253,43.8886,43.9192,147800.0
2008-08-15 14:40:00,71.68,71.72,71.65,71.7,197900.0,43.9253,43.9498,43.9069,43.9376,197900.0
2008-08-15 14:45:00,71.71,71.76,71.7,71.74,160500.0,43.9437,43.9743,43.9376,43.9621,160500.0
2008-08-15 14:50:00,71.74,71.85,71.73,71.83,184600.0,43.9621,44.0295,43.956,44.0172,184600.0
2008-08-15 14:55:00,71.84,71.87,71.78,71.84,212400.0,44.0234,44.0418,43.9866,44.0234,212400.0
2008-08-15 15:00:00,71.84,71.92,71.81,71.84,289300.0,44.0234,44.0724,44.005,44.0234,289300.0
2008-08-15 15:05:00,71.84,71.89,71.81,71.89,177700.0,44.0234,44.054,44.005,44.054,177700.0
2008-08-15 15:10:00,71.89,71.92,71.86,71.87,151200.0,44.054,44.0724,44.0356,44.0418,151200.0
2008-08-15 15:15:00,71.87,71.94,71.87,71.94,142200.0,44.0418,44.0846,44.0418,44.0846,142200.0
2008-08-15 15:20:00,71.93,71.98,71.93,71.94,216100.0,44.0785,44.1092,44.0785,44.0846,216100.0
2008-08-15 15:25:00,71.95,71.95,71.89,71.9,292200.0,44.0908,44.0908,44.054,44.0601,292200.0
2008-08-15 15:30:00,71.89,71.9,71.81,71.81,154800.0,44.054,44.0601,44.005,44.005,154800.0
2008-08-15 15:35:00,71.82,71.95,71.8,71.84,367200.0,44.0111,44.0908,43.9989,44.0234,367200.0
2008-08-15 15:40:00,71.84,71.91,71.76,71.77,235100.0,44.0234,44.0663,43.9743,43.9805,235100.0
2008-08-15 15:45:00,71.77,71.77,71.65,71.66,286700.0,43.9805,43.9805,43.9069,43.9131,286700.0
2008-08-15 15:50:00,71.66,71.7,71.59,71.59,404700.0,43.9131,43.9376,43.8702,43.8702,404700.0
2008-08-15 15:55:00,71.6,71.61,71.55,71.56,541400.0,43.8763,43.8824,43.8457,43.8518,541400.0
2008-08-18 09:30:00,71.32,71.45,71.22,71.3,408800.0,43.7047,43.7844,43.6434,43.6925,408800.0
2008-08-18 09:35:00,71.27,71.39,71.08,71.29,168100.0,43.6741,43.7476,43.5576,43.6863,168100.0
2008-08-18 09:40:00,71.31,71.48,71.3,71.42,132000.0,43.6986,43.8028,43.6925,43.766,132000.0
2008-08-18 09:45:00,71.4,71.44,71.35,71.41,133900.0,43.7537,43.7782,43.7231,43.7599,133900.0
2008-08-18 09:50:00,71.4,71.43,71.23,71.33,148500.0,43.7537,43.7721,43.6496,43.7108,148500.0
2008-08-18 09:55:00,71.33,71.45,71.23,71.35,197800.0,43.7108,43.7844,43.6496,43.7231,197800.0
2008-08-18 10:00:00,71.37,71.48,71.31,71.42,239800.0,43.7354,43.8028,43.6986,43.766,239800.0
2008-08-18 10:05:00,71.41,71.45,71.35,71.41,95800.0,43.7599,43.7844,43.7231,43.7599,95800.0
2008-08-18 10:10:00,71.4,71.45,71.33,71.45,197700.0,43.7537,43.7844,43.7108,43.7844,197700.0
2008-08-18 10:15:00,71.46,71.47,71.41,71.46,115400.0,43.7905,43.7966,43.7599,43.7905,115400.0
2008-08-18 10:20:00,71.45,71.48,71.42,71.44,101100.0,43.7844,43.8028,43.766,43.7782,101100.0
2008-08-18 10:25:00,71.44,71.62,71.42,71.61,318600.0,43.7782,43.8886,43.766,43.8824,318600.0
2008-08-18 10:30:00,71.6,71.68,71.51,71.52,226100.0,43.8763,43.9253,43.8211,43.8273,226100.0
2008-08-18 10:35:00,71.52,71.6,71.5,71.5,198400.0,43.8273,43.8763,43.815,43.815,198400.0
2008-08-18 10:40:00,71.5,71.53,71.42,71.53,172800.0,43.815,43.8334,43.766,43.8334,172800.0
2008-08-18 10:45:00,71.54,71.61,71.51,71.61,115200.0,43.8395,43.8824,43.8211,43.8824,115200.0
2008-08-18 10:50:00,71.61,71.64,71.55,71.58,79600.0,43.8824,43.9008,43.8457,43.864,79600.0
2008-08-18 10:55:00,71.58,71.58,71.46,71.46,114400.0,43.864,43.864,43.7905,43.7905,114400.0
2008-08-18 11:00:00,71.45,71.61,71.44,71.49,143600.0,43.7844,43.8824,43.7782,43.8089,143600.0
2008-08-18 11:05:00,71.5,71.73,71.4,71.73,117100.0,43.815,43.956,43.7537,43.956,117100.0
2008-08-18 11:10:00,71.73,71.84,71.73,71.81,139500.0,43.956,44.0234,43.956,44.005,139500.0
2008-08-18 11:15:00,71.8,71.83,71.77,71.83,83200.0,43.9989,44.0172,43.9805,44.0172,83200.0
2008-08-18 11:20:00,71.83,71.94,71.83,71.93,205300.0,44.0172,44.0846,44.0172,44.0785,205300.0
2008-08-18 11:25:00,71.93,71.96,71.9,71.95,133600.0,44.0785,44.0969,44.0601,44.0908,133600.0
2008-08-18 11:30:00,71.95,71.96,71.94,71.95,122700.0,44.0908,44.0969,44.0846,44.0908,122700.0
2008-08-18 11:35:00,71.95,72.0,71.93,71.97,298900.0,44.0908,44.1214,44.0785,44.103,298900.0
2008-08-18 11:40:00,71.97,71.98,71.89,71.91,136100.0,44.103,44.1092,44.054,44.0663,136100.0
2008-08-18 11:45:00,71.9,71.94,71.89,71.93,182300.0,44.0601,44.0846,44.054,44.0785,182300.0
2008-08-18 11:50:00,71.94,71.95,71.93,71.94,95300.0,44.0846,44.0908,44.0785,44.0846,95300.0
2008-08-18 11:55:00,71.93,71.94,71.86,71.88,169900.0,44.0785,44.0846,44.0356,44.0479,169900.0
2008-08-18 12:00:00,71.88,71.88,71.77,71.87,388300.0,44.0479,44.0479,43.9805,44.0418,388300.0
2008-08-18 12:05:00,71.87,71.87,71.68,71.77,171000.0,44.0418,44.0418,43.9253,43.9805,171000.0
2008-08-18 12:10:00,71.78,71.87,71.7,71.81,97600.0,43.9866,44.0418,43.9376,44.005,97600.0
2008-08-18 12:15:00,71.81,71.84,71.76,71.79,98200.0,44.005,44.0234,43.9743,43.9927,98200.0
2008-08-18 12:20:00,71.8,71.84,71.77,71.78,93400.0,43.9989,44.0234,43.9805,43.9866,93400.0
2008-08-18 12:25:00,71.79,71.84,71.74,71.8,60000.0,43.9927,44.0234,43.9621,43.9989,60000.0
2008-08-18 12:30:00,71.8,71.83,71.79,71.82,46600.0,43.9989,44.0172,43.9927,44.0111,46600.0
2008-08-18 12:35:00,71.82,71.83,71.64,71.67,95000.0,44.0111,44.0172,43.9008,43.9192,95000.0
2008-08-18 12:40:00,71.66,71.7,71.52,71.53,169900.0,43.9131,43.9376,43.8273,43.8334,169900.0
2008-08-18 12:45:00,71.53,71.56,71.5,71.56,122400.0,43.8334,43.8518,43.815,43.8518,122400.0
2008-08-18 12:50:00,71.55,71.56,71.46,71.49,132400.0,43.8457,43.8518,43.7905,43.8089,132400.0
2008-08-18 12:55:00,71.48,71.5,71.35,71.44,176900.0,43.8028,43.815,43.7231,43.7782,176900.0
2008-08-18 13:00:00,71.44,71.52,71.34,71.5,182700.0,43.7782,43.8273,43.717,43.815,182700.0
2008-08-18 13:05:00,71.5,71.51,71.41,71.42,77400.0,43.815,43.8211,43.7599,43.766,77400.0
2008-08-18 13:10:00,71.42,71.51,71.4,71.44,89400.0,43.766,43.8211,43.7537,43.7782,89400.0
2008-08-18 13:15:00,71.44,71.49,71.19,71.44,125000.0,43.7782,43.8089,43.625,43.7782,125000.0
2008-08-18 13:20:00,71.45,71.6,71.44,71.58,83900.0,43.7844,43.8763,43.7782,43.864,83900.0
2008-08-18 13:25:00,71.6,71.61,71.53,71.53,87400.0,43.8763,43.8824,43.8334,43.8334,87400.0
2008-08-18 13:30:00,71.53,71.57,71.51,71.53,109300.0,43.8334,43.8579,43.8211,43.8334,109300.0
2008-08-18 13:35:00,71.53,71.59,71.52,71.53,90300.0,43.8334,43.8702,43.8273,43.8334,90300.0
2008-08-18 13:40:00,71.52,71.54,71.4,71.44,81700.0,43.8273,43.8395,43.7537,43.7782,81700.0
2008-08-18 13:45:00,71.44,71.54,71.35,71.36,97000.0,43.7782,43.8395,43.7231,43.7292,97000.0
2008-08-18 13:50:00,71.37,71.54,71.32,71.37,86900.0,43.7354,43.8395,43.7047,43.7354,86900.0
2008-08-18 13:55:00,71.38,71.54,71.27,71.31,115700.0,43.7415,43.8395,43.6741,43.6986,115700.0
2008-08-18 14:00:00,71.31,71.31,71.26,71.31,115200.0,43.6986,43.6986,43.6679,43.6986,115200.0
2008-08-18 14:05:00,71.3,71.34,71.3,71.32,68300.0,43.6925,43.717,43.6925,43.7047,68300.0
2008-08-18 14:10:00,71.31,71.35,71.28,71.3,91700.0,43.6986,43.7231,43.6802,43.6925,91700.0
2008-08-18 14:15:00,71.3,71.31,71.23,71.23,78500.0,43.6925,43.6986,43.6496,43.6496,78500.0
2008-08-18 14:20:00,71.24,71.29,71.16,71.16,129400.0,43.6557,43.6863,43.6067,43.6067,129400.0
2008-08-18 14:25:00,71.16,71.34,71.14,71.3,115200.0,43.6067,43.717,43.5944,43.6925,115200.0
2008-08-18 14:30:00,71.3,71.31,71.22,71.25,119800.0,43.6925,43.6986,43.6434,43.6618,119800.0
2008-08-18 14:35:00,71.25,71.35,71.24,71.33,60500.0,43.6618,43.7231,43.6557,43.7108,60500.0
2008-08-18 14:40:00,71.33,71.36,71.29,71.33,102500.0,43.7108,43.7292,43.6863,43.7108,102500.0
2008-08-18 14:45:00,71.33,71.41,71.32,71.41,80900.0,43.7108,43.7599,43.7047,43.7599,80900.0
2008-08-18 14:50:00,71.4,71.44,71.36,71.39,77600.0,43.7537,43.7782,43.7292,43.7476,77600.0
2008-08-18 14:55:00,71.39,71.41,71.32,71.34,127700.0,43.7476,43.7599,43.7047,43.717,127700.0
2008-08-18 15:00:00,71.34,71.35,71.1,71.1,162800.0,43.717,43.7231,43.5699,43.5699,162800.0
2008-08-18 15:05:00,71.11,71.16,71.03,71.13,160300.0,43.576,43.6067,43.527,43.5883,160300.0
2008-08-18 15:10:00,71.14,71.18,71.05,71.17,95400.0,43.5944,43.6189,43.5393,43.6128,95400.0
2008-08-18 15:15:00,71.17,71.18,71.09,71.1,159700.0,43.6128,43.6189,43.5638,43.5699,159700.0
2008-08-18 15:20:00,71.11,71.25,71.08,71.22,174400.0,43.576,43.6618,43.5576,43.6434,174400.0
2008-08-18 15:25:00,71.22,71.31,71.2,71.21,206200.0,43.6434,43.6986,43.6312,43.6373,206200.0
2008-08-18 15:30:00,71.2,71.32,71.19,71.32,228300.0,43.6312,43.7047,43.625,43.7047,228300.0
2008-08-18 15:35:00,71.32,71.39,71.31,71.36,186400.0,43.7047,43.7476,43.6986,43.7292,186400.0
2008-08-18 15:40:00,71.35,71.36,71.19,71.21,305200.0,43.7231,43.7292,43.625,43.6373,305200.0
2008-08-18 15:45:00,71.21,71.21,71.09,71.15,204400.0,43.6373,43.6373,43.5638,43.6005,204400.0
2008-08-18 15:50:00,71.14,71.26,71.11,71.2,251700.0,43.5944,43.6679,43.576,43.6312,251700.0
2008-08-18 15:55:00,71.2,71.34,71.19,71.3,264400.0,43.6312,43.717,43.625,43.6925,264400.0
2008-08-19 09:30:00,71.02,71.32,70.71,70.87,398500.0,43.5209,43.7047,43.3309,43.429,398500.0
2008-08-19 09:35:00,70.87,70.98,70.83,70.88,135800.0,43.429,43.4964,43.4044,43.4351,135800.0
2008-08-19 09:40:00,70.89,71.2,70.87,71.15,175000.0,43.4412,43.6312,43.429,43.6005,175000.0
2008-08-19 09:45:00,71.15,71.23,71.06,71.1,146000.0,43.6005,43.6496,43.5454,43.5699,146000.0
2008-08-19 09:50:00,71.1,71.18,70.98,71.1,293400.0,43.5699,43.6189,43.4964,43.5699,293400.0
2008-08-19 09:55:00,71.1,71.35,71.04,71.27,231000.0,43.5699,43.7231,43.5331,43.6741,231000.0
2008-08-19 10:00:00,71.27,71.36,71.2,71.28,235000.0,43.6741,43.7292,43.6312,43.6802,235000.0
2008-08-19 10:05:00,71.27,71.45,71.25,71.33,222200.0,43.6741,43.7844,43.6618,43.7108,222200.0
2008-08-19 10:10:00,71.33,71.57,71.31,71.46,169100.0,43.7108,43.8579,43.6986,43.7905,169100.0
2008-08-19 10:15:00,71.46,71.69,71.44,71.69,200200.0,43.7905,43.9314,43.7782,43.9314,200200.0
2008-08-19 10:20:00,71.68,71.7,71.59,71.67,122800.0,43.9253,43.9376,43.8702,43.9192,122800.0
2008-08-19 10:25:00,71.67,71.72,71.57,71.63,161100.0,43.9192,43.9498,43.8579,43.8947,161100.0
2008-08-19 10:30:00,71.63,71.7,71.6,71.61,115500.0,43.8947,43.9376,43.8763,43.8824,115500.0
2008-08-19 10:35:00,71.59,71.62,71.53,71.58,174000.0,43.8702,43.8886,43.8334,43.864,174000.0
2008-08-19 10:40:00,71.58,71.59,71.45,71.5,143400.0,43.864,43.8702,43.7844,43.815,143400.0
2008-08-19 10:45:00,71.51,71.51,71.43,71.49,115600.0,43.8211,43.8211,43.7721,43.8089,115600.0
2008-08-19 10:50:00,71.48,71.48,71.3,71.39,171900.0,43.8028,43.8028,43.6925,43.7476,171900.0
2008-08-19 10:55:00,71.39,71.56,71.39,71.54,120300.0,43.7476,43.8518,43.7476,43.8395,120300.0
2008-08-19 11:00:00,71.55,71.56,71.41,71.43,73900.0,43.8457,43.8518,43.7599,43.7721,73900.0
2008-08-19 11:05:00,71.43,71.47,71.33,71.34,132000.0,43.7721,43.7966,43.7108,43.717,132000.0
2008-08-19 11:10:00,71.34,71.65,71.32,71.38,123200.0,43.717,43.9069,43.7047,43.7415,123200.0
2008-08-19 11:15:00,71.38,71.4,71.22,71.27,185200.0,43.7415,43.7537,43.6434,43.6741,185200.0
2008-08-19 11:20:00,71.27,71.36,71.22,71.32,199500.0,43.6741,43.7292,43.6434,43.7047,199500.0
2008-08-19 11:25:00,71.31,71.33,71.22,71.26,134100.0,43.6986,43.7108,43.6434,43.6679,134100.0
2008-08-19 11:30:00,71.25,71.33,71.19,71.33,125100.0,43.6618,43.7108,43.625,43.7108,125100.0
2008-08-19 11:35:00,71.32,71.35,71.23,71.25,137400.0,43.7047,43.7231,43.6496,43.6618,137400.0
2008-08-19 11:40:00,71.26,71.36,71.24,71.27,98900.0,43.6679,43.7292,43.6557,43.6741,98900.0
2008-08-19 11:45:00,71.25,71.27,71.15,71.22,162800.0,43.6618,43.6741,43.6005,43.6434,162800.0
2008-08-19 11:50:00,71.22,71.33,71.21,71.23,128000.0,43.6434,43.7108,43.6373,43.6496,128000.0
2008-08-19 11:55:00,71.25,71.3,71.06,71.09,158500.0,43.6618,43.6925,43.5454,43.5638,158500.0
2008-08-19 12:00:00,71.09,71.1,70.99,71.0,229900.0,43.5638,43.5699,43.5025,43.5086,229900.0
2008-08-19 12:05:00,71.0,71.04,70.96,71.01,102500.0,43.5086,43.5331,43.4841,43.5147,102500.0
2008-08-19 12:10:00,71.01,71.11,70.98,70.99,98500.0,43.5147,43.576,43.4964,43.5025,98500.0
2008-08-19 12:15:00,71.0,71.1,70.98,71.1,110500.0,43.5086,43.5699,43.4964,43.5699,110500.0
2008-08-19 12:20:00,71.1,71.15,71.05,71.1,80500.0,43.5699,43.6005,43.5393,43.5699,80500.0
2008-08-19 12:25:00,71.11,71.11,71.04,71.06,181700.0,43.576,43.576,43.5331,43.5454,181700.0
2008-08-19 12:30:00,71.06,71.07,70.97,71.02,69300.0,43.5454,43.5515,43.4902,43.5209,69300.0
2008-08-19 12:35:00,71.01,71.06,70.99,71.0,345500.0,43.5147,43.5454,43.5025,43.5086,345500.0
2008-08-19 12:40:00,71.0,71.01,70.96,71.0,107600.0,43.5086,43.5147,43.4841,43.5086,107600.0
2008-08-19 12:45:00,71.0,71.04,70.97,71.04,78400.0,43.5086,43.5331,43.4902,43.5331,78400.0
2008-08-19 12:50:00,71.04,71.06,71.03,71.04,98200.0,43.5331,43.5454,43.527,43.5331,98200.0
2008-08-19 12:55:00,71.04,71.04,70.91,70.96,61800.0,43.5331,43.5331,43.4535,43.4841,61800.0
2008-08-19 13:00:00,70.95,71.01,70.95,71.0,60900.0,43.478,43.5147,43.478,43.5086,60900.0
2008-08-19 13:05:00,71.0,71.1,70.99,71.06,91400.0,43.5086,43.5699,43.5025,43.5454,91400.0
2008-08-19 13:10:00,71.06,71.2,71.05,71.2,109400.0,43.5454,43.6312,43.5393,43.6312,109400.0
2008-08-19 13:15:00,71.19,71.21,71.11,71.14,72000.0,43.625,43.6373,43.576,43.5944,72000.0
2008-08-19 13:20:00,71.14,71.2,71.07,71.1,159700.0,43.5944,43.6312,43.5515,43.5699,159700.0
2008-08-19 13:25:00,71.11,71.17,71.07,71.1,171600.0,43.576,43.6128,43.5515,43.5699,171600.0
2008-08-19 13:30:00,71.1,71.21,71.1,71.13,126500.0,43.5699,43.6373,43.5699,43.5883,126500.0
2008-08-19 13:35:00,71.13,71.18,71.1,71.16,80400.0,43.5883,43.6189,43.5699,43.6067,80400.0
2008-08-19 13:40:00,71.17,71.19,70.99,70.99,192000.0,43.6128,43.625,43.5025,43.5025,192000.0
2008-08-19 13:45:00,70.99,71.15,70.96,71.12,154600.0,43.5025,43.6005,43.4841,43.5822,154600.0
2008-08-19 13:50:00,71.12,71.14,71.03,71.07,74300.0,43.5822,43.5944,43.527,43.5515,74300.0
2008-08-19 13:55:00,71.07,71.08,70.96,70.99,81300.0,43.5515,43.5576,43.4841,43.5025,81300.0
2008-08-19 14:00:00,70.98,71.06,70.98,71.04,103100.0,43.4964,43.5454,43.4964,43.5331,103100.0
2008-08-19 14:05:00,71.03,71.07,70.9,71.07,84400.0,43.527,43.5515,43.4473,43.5515,84400.0
2008-08-19 14:10:00,71.06,71.09,70.96,70.99,69600.0,43.5454,43.5638,43.4841,43.5025,69600.0
2008-08-19 14:15:00,70.99,71.02,70.84,70.85,72000.0,43.5025,43.5209,43.4106,43.4167,72000.0
2008-08-19 14:20:00,70.85,70.91,70.8,70.86,177800.0,43.4167,43.4535,43.3861,43.4228,177800.0
2008-08-19 14:25:00,70.86,70.94,70.86,70.89,84300.0,43.4228,43.4718,43.4228,43.4412,84300.0
2008-08-19 14:30:00,70.89,70.93,70.86,70.89,64300.0,43.4412,43.4657,43.4228,43.4412,64300.0
2008-08-19 14:35:00,70.89,70.95,70.87,70.93,83300.0,43.4412,43.478,43.429,43.4657,83300.0
2008-08-19 14:40:00,70.94,70.94,70.83,70.85,111600.0,43.4718,43.4718,43.4044,43.4167,111600.0
2008-08-19 14:45:00,70.84,70.92,70.83,70.91,108000.0,43.4106,43.4596,43.4044,43.4535,108000.0
2008-08-19 14:50:00,70.91,71.05,70.9,71.01,93600.0,43.4535,43.5393,43.4473,43.5147,93600.0
2008-08-19 14:55:00,71.02,71.04,70.97,71.02,77000.0,43.5209,43.5331,43.4902,43.5209,77000.0
2008-08-19 15:00:00,71.02,71.03,70.79,70.81,188200.0,43.5209,43.527,43.3799,43.3922,188200.0
2008-08-19 15:05:00,70.8,70.9,70.77,70.83,108500.0,43.3861,43.4473,43.3677,43.4044,108500.0
2008-08-19 15:10:00,70.83,70.92,70.83,70.92,97400.0,43.4044,43.4596,43.4044,43.4596,97400.0
2008-08-19 15:15:00,70.92,70.94,70.86,70.88,81100.0,43.4596,43.4718,43.4228,43.4351,81100.0
2008-08-19 15:20:00,70.87,70.96,70.78,70.86,332600.0,43.429,43.4841,43.3738,43.4228,332600.0
2008-08-19 15:25:00,70.86,70.93,70.81,70.82,191300.0,43.4228,43.4657,43.3922,43.3983,191300.0
2008-08-19 15:30:00,70.81,70.83,70.72,70.75,167200.0,43.3922,43.4044,43.337,43.3554,167200.0
2008-08-19 15:35:00,70.75,70.78,70.71,70.75,183200.0,43.3554,43.3738,43.3309,43.3554,183200.0
2008-08-19 15:40:00,70.76,70.8,70.65,70.68,326800.0,43.3615,43.3861,43.2941,43.3125,326800.0
2008-08-19 15:45:00,70.68,70.77,70.66,70.7,246800.0,43.3125,43.3677,43.3003,43.3248,246800.0
2008-08-19 15:50:00,70.7,70.76,70.68,70.74,270600.0,43.3248,43.3615,43.3125,43.3493,270600.0
2008-08-19 15:55:00,70.73,70.75,70.71,70.74,297100.0,43.3432,43.3554,43.3309,43.3493,297100.0
2008-08-20 09:30:00,70.68,70.76,70.16,70.37,227600.0,43.3125,43.3615,42.9939,43.1226,227600.0
2008-08-20 09:35:00,70.38,70.43,70.11,70.11,218300.0,43.1287,43.1593,42.9632,42.9632,218300.0
2008-08-20 09:40:00,70.13,70.15,69.91,69.99,247200.0,42.9755,42.9877,42.8407,42.8897,247200.0
2008-08-20 09:45:00,70.0,70.04,69.92,69.96,202900.0,42.8958,42.9203,42.8468,42.8713,202900.0
2008-08-20 09:50:00,69.95,69.97,69.71,69.71,250500.0,42.8652,42.8774,42.7181,42.7181,250500.0
2008-08-20 09:55:00,69.72,69.82,69.68,69.79,214900.0,42.7242,42.7855,42.6997,42.7671,214900.0
2008-08-20 10:00:00,69.81,69.84,69.76,69.8,148800.0,42.7794,42.7978,42.7487,42.7733,148800.0
2008-08-20 10:05:00,69.81,69.86,69.74,69.82,175000.0,42.7794,42.81,42.7365,42.7855,175000.0
2008-08-20 10:10:00,69.83,69.9,69.81,69.86,256200.0,42.7916,42.8345,42.7794,42.81,256200.0
2008-08-20 10:15:00,69.86,70.0,69.85,69.9,235900.0,42.81,42.8958,42.8039,42.8345,235900.0
2008-08-20 10:20:00,69.92,69.99,69.85,69.87,223500.0,42.8468,42.8897,42.8039,42.8162,223500.0
2008-08-20 10:25:00,69.88,69.9,69.8,69.84,160600.0,42.8223,42.8345,42.7733,42.7978,160600.0
2008-08-20 10:30:00,69.85,69.87,69.74,69.84,151300.0,42.8039,42.8162,42.7365,42.7978,151300.0
2008-08-20 10:35:00,69.84,70.0,69.75,69.85,294700.0,42.7978,42.8958,42.7426,42.8039,294700.0
2008-08-20 10:40:00,69.85,69.96,69.79,69.95,191200.0,42.8039,42.8713,42.7671,42.8652,191200.0
2008-08-20 10:45:00,69.95,69.96,69.87,69.95,138100.0,42.8652,42.8713,42.8162,42.8652,138100.0
2008-08-20 10:50:00,69.95,70.17,69.94,70.11,298000.0,42.8652,43.0,42.8591,42.9632,298000.0
2008-08-20 10:55:00,70.1,70.25,70.01,70.21,205700.0,42.9571,43.049,42.9019,43.0245,205700.0
2008-08-20 11:00:00,70.2,70.26,70.01,70.12,148700.0,43.0184,43.0551,42.9019,42.9694,148700.0
2008-08-20 11:05:00,70.13,70.19,70.09,70.18,104000.0,42.9755,43.0123,42.951,43.0061,104000.0
2008-08-20 11:10:00,70.18,70.46,70.16,70.36,178500.0,43.0061,43.1777,42.9939,43.1164,178500.0
2008-08-20 11:15:00,70.36,70.39,70.25,70.33,96300.0,43.1164,43.1348,43.049,43.098,96300.0
2008-08-20 11:20:00,70.33,70.48,70.3,70.48,71400.0,43.098,43.19,43.0797,43.19,71400.0
2008-08-20 11:25:00,70.48,70.58,70.45,70.54,133200.0,43.19,43.2512,43.1716,43.2267,133200.0
2008-08-20 11:30:00,70.52,70.55,70.37,70.41,135000.0,43.2145,43.2329,43.1226,43.1471,135000.0
2008-08-20 11:35:00,70.42,70.42,70.35,70.39,148400.0,43.1532,43.1532,43.1103,43.1348,148400.0
2008-08-20 11:40:00,70.39,70.42,70.35,70.37,138800.0,43.1348,43.1532,43.1103,43.1226,138800.0
2008-08-20 11:45:00,70.36,70.38,70.22,70.33,109900.0,43.1164,43.1287,43.0306,43.098,109900.0
2008-08-20 11:50:00,70.33,70.45,70.3,70.45,88900.0,43.098,43.1716,43.0797,43.1716,88900.0
2008-08-20 11:55:00,70.46,70.5,70.37,70.43,75900.0,43.1777,43.2022,43.1226,43.1593,75900.0
2008-08-20 12:00:00,70.44,70.51,70.32,70.32,98400.0,43.1655,43.2083,43.0919,43.0919,98400.0
2008-08-20 12:05:00,70.33,70.4,70.26,70.35,152800.0,43.098,43.1409,43.0551,43.1103,152800.0
2008-08-20 12:10:00,70.34,70.34,70.19,70.28,103900.0,43.1042,43.1042,43.0123,43.0674,103900.0
2008-08-20 12:15:00,70.28,70.32,70.21,70.24,56900.0,43.0674,43.0919,43.0245,43.0429,56900.0
2008-08-20 12:20:00,70.24,70.37,70.17,70.36,59600.0,43.0429,43.1226,43.0,43.1164,59600.0
2008-08-20 12:25:00,70.35,70.36,70.29,70.29,39500.0,43.1103,43.1164,43.0735,43.0735,39500.0
2008-08-20 12:30:00,70.29,70.29,70.21,70.22,38100.0,43.0735,43.0735,43.0245,43.0306,38100.0
2008-08-20 12:35:00,70.24,70.27,70.2,70.24,50100.0,43.0429,43.0613,43.0184,43.0429,50100.0
2008-08-20 12:40:00,70.22,70.28,70.17,70.19,64700.0,43.0306,43.0674,43.0,43.0123,64700.0
2008-08-20 12:45:00,70.18,70.19,70.09,70.1,81200.0,43.0061,43.0123,42.951,42.9571,81200.0
2008-08-20 12:50:00,70.08,70.19,70.02,70.12,55300.0,42.9448,43.0123,42.9081,42.9694,55300.0
2008-08-20 12:55:00,70.12,70.19,70.1,70.19,28800.0,42.9694,43.0123,42.9571,43.0123,28800.0
2008-08-20 13:00:00,70.19,70.22,70.18,70.22,26100.0,43.0123,43.0306,43.0061,43.0306,26100.0
2008-08-20 13:05:00,70.22,70.38,70.22,70.37,51900.0,43.0306,43.1287,43.0306,43.1226,51900.0
2008-08-20 13:10:00,70.37,70.39,70.27,70.28,42300.0,43.1226,43.1348,43.0613,43.0674,42300.0
2008-08-20 13:15:00,70.28,70.34,70.18,70.18,52000.0,43.0674,43.1042,43.0061,43.0061,52000.0
2008-08-20 13:20:00,70.19,70.25,70.07,70.14,85400.0,43.0123,43.049,42.9387,42.9816,85400.0
2008-08-20 13:25:00,70.14,70.17,70.09,70.13,72600.0,42.9816,43.0,42.951,42.9755,72600.0
2008-08-20 13:30:00,70.15,70.24,70.15,70.2,66800.0,42.9877,43.0429,42.9877,43.0184,66800.0
2008-08-20 13:35:00,70.21,70.24,70.2,70.21,31800.0,43.0245,43.0429,43.0184,43.0245,31800.0
2008-08-20 13:40:00,70.2,70.27,70.17,70.21,115300.0,43.0184,43.0613,43.0,43.0245,115300.0
2008-08-20 13:45:00,70.2,70.34,70.2,70.28,79200.0,43.0184,43.1042,43.0184,43.0674,79200.0
2008-08-20 13:50:00,70.28,70.3,70.26,70.3,53900.0,43.0674,43.0797,43.0551,43.0797,53900.0
2008-08-20 13:55:00,70.29,70.3,70.22,70.29,39900.0,43.0735,43.0797,43.0306,43.0735,39900.0
2008-08-20 14:00:00,70.3,70.31,70.12,70.14,123000.0,43.0797,43.0858,42.9694,42.9816,123000.0
2008-08-20 14:05:00,70.14,70.15,70.01,70.01,148300.0,42.9816,42.9877,42.9019,42.9019,148300.0
2008-08-20 14:10:00,70.01,70.06,69.98,70.05,117200.0,42.9019,42.9326,42.8836,42.9265,117200.0
2008-08-20 14:15:00,70.06,70.12,70.05,70.05,113500.0,42.9326,42.9694,42.9265,42.9265,113500.0
2008-08-20 14:20:00,70.05,70.1,69.98,70.08,101600.0,42.9265,42.9571,42.8836,42.9448,101600.0
2008-08-20 14:25:00,70.08,70.18,70.04,70.11,73300.0,42.9448,43.0061,42.9203,42.9632,73300.0
2008-08-20 14:30:00,70.1,70.1,70.04,70.06,75100.0,42.9571,42.9571,42.9203,42.9326,75100.0
2008-08-20 14:35:00,70.06,70.15,70.06,70.11,96700.0,42.9326,42.9877,42.9326,42.9632,96700.0
2008-08-20 14:40:00,70.11,70.11,70.02,70.08,116300.0,42.9632,42.9632,42.9081,42.9448,116300.0
2008-08-20 14:45:00,70.08,70.09,69.98,69.99,82800.0,42.9448,42.951,42.8836,42.8897,82800.0
2008-08-20 14:50:00,69.99,70.11,69.97,70.1,87500.0,42.8897,42.9632,42.8774,42.9571,87500.0
2008-08-20 14:55:00,70.09,70.14,70.05,70.08,113500.0,42.951,42.9816,42.9265,42.9448,113500.0
2008-08-20 15:00:00,70.08,70.13,70.0,70.0,165200.0,42.9448,42.9755,42.8958,42.8958,165200.0
2008-08-20 15:05:00,70.0,70.06,70.0,70.03,103000.0,42.8958,42.9326,42.8958,42.9142,103000.0
2008-08-20 15:10:00,70.03,70.09,70.01,70.09,57700.0,42.9142,42.951,42.9019,42.951,57700.0
2008-08-20 15:15:00,70.09,70.1,69.92,69.92,92900.0,42.951,42.9571,42.8468,42.8468,92900.0
2008-08-20 15:20:00,69.93,69.94,69.81,69.87,191200.0,42.8529,42.8591,42.7794,42.8162,191200.0
2008-08-20 15:25:00,69.88,69.96,69.87,69.93,110800.0,42.8223,42.8713,42.8162,42.8529,110800.0
2008-08-20 15:30:00,69.93,69.99,69.89,69.95,150100.0,42.8529,42.8897,42.8284,42.8652,150100.0
2008-08-20 15:35:00,69.96,70.16,69.95,70.11,130300.0,42.8713,42.9939,42.8652,42.9632,130300.0
2008-08-20 15:40:00,70.1,70.15,70.04,70.15,246900.0,42.9571,42.9877,42.9203,42.9877,246900.0
2008-08-20 15:45:00,70.15,70.19,70.08,70.18,230800.0,42.9877,43.0123,42.9448,43.0061,230800.0
2008-08-20 15:50:00,70.18,70.26,70.15,70.22,275800.0,43.0061,43.0551,42.9877,43.0306,275800.0
2008-08-20 15:55:00,70.23,70.39,70.22,70.31,283900.0,43.0368,43.1348,43.0306,43.0858,283900.0
2008-08-21 09:30:00,69.83,70.0,69.58,69.59,240800.0,42.7916,42.8958,42.6384,42.6446,240800.0
2008-08-21 09:35:00,69.59,69.9,69.57,69.68,236900.0,42.6446,42.8345,42.6323,42.6997,236900.0
2008-08-21 09:40:00,69.69,69.82,69.51,69.57,200000.0,42.7059,42.7855,42.5955,42.6323,200000.0
2008-08-21 09:45:00,69.56,69.67,69.42,69.5,241300.0,42.6262,42.6936,42.5404,42.5894,241300.0
2008-08-21 09:50:00,69.5,69.75,69.46,69.7,112700.0,42.5894,42.7426,42.5649,42.712,112700.0
2008-08-21 09:55:00,69.73,69.82,69.66,69.75,150400.0,42.7304,42.7855,42.6875,42.7426,150400.0
2008-08-21 10:00:00,69.75,69.84,69.6,69.74,269200.0,42.7426,42.7978,42.6507,42.7365,269200.0
2008-08-21 10:05:00,69.72,69.75,69.47,69.47,131700.0,42.7242,42.7426,42.571,42.571,131700.0
2008-08-21 10:10:00,69.46,69.49,69.39,69.45,162100.0,42.5649,42.5833,42.522,42.5588,162100.0
2008-08-21 10:15:00,69.45,69.71,69.43,69.71,99500.0,42.5588,42.7181,42.5465,42.7181,99500.0
2008-08-21 10:20:00,69.7,69.75,69.63,69.64,110100.0,42.712,42.7426,42.6691,42.6752,110100.0
2008-08-21 10:25:00,69.63,69.85,69.63,69.85,102700.0,42.6691,42.8039,42.6691,42.8039,102700.0
2008-08-21 10:30:00,69.85,69.9,69.78,69.88,155400.0,42.8039,42.8345,42.761,42.8223,155400.0
2008-08-21 10:35:00,69.89,69.94,69.76,69.79,184200.0,42.8284,42.8591,42.7487,42.7671,184200.0
2008-08-21 10:40:00,69.79,69.8,69.57,69.63,170700.0,42.7671,42.7733,42.6323,42.6691,170700.0
2008-08-21 10:45:00,69.63,69.64,69.55,69.57,109000.0,42.6691,42.6752,42.6201,42.6323,109000.0
2008-08-21 10:50:00,69.57,69.6,69.36,69.36,196500.0,42.6323,42.6507,42.5036,42.5036,196500.0
2008-08-21 10:55:00,69.37,69.5,69.36,69.46,92600.0,42.5098,42.5894,42.5036,42.5649,92600.0
2008-08-21 11:00:00,69.47,69.49,69.35,69.42,94100.0,42.571,42.5833,42.4975,42.5404,94100.0
2008-08-21 11:05:00,69.41,69.43,69.29,69.31,89800.0,42.5343,42.5465,42.4607,42.473,89800.0
2008-08-21 11:10:00,69.31,69.42,69.3,69.4,109800.0,42.473,42.5404,42.4669,42.5281,109800.0
2008-08-21 11:15:00,69.4,69.49,69.31,69.42,124400.0,42.5281,42.5833,42.473,42.5404,124400.0
2008-08-21 11:20:00,69.42,69.53,69.42,69.48,70300.0,42.5404,42.6078,42.5404,42.5772,70300.0
2008-08-21 11:25:00,69.47,69.67,69.47,69.59,126900.0,42.571,42.6936,42.571,42.6446,126900.0
2008-08-21 11:30:00,69.58,69.6,69.48,69.6,64200.0,42.6384,42.6507,42.5772,42.6507,64200.0
2008-08-21 11:35:00,69.61,69.61,69.49,69.55,131900.0,42.6568,42.6568,42.5833,42.6201,131900.0
2008-08-21 11:40:00,69.54,69.75,69.54,69.68,150300.0,42.6139,42.7426,42.6139,42.6997,150300.0
2008-08-21 11:45:00,69.68,69.78,69.62,69.65,201700.0,42.6997,42.761,42.663,42.6813,201700.0
2008-08-21 11:50:00,69.65,69.66,69.58,69.61,116700.0,42.6813,42.6875,42.6384,42.6568,116700.0
2008-08-21 11:55:00,69.61,69.68,69.6,69.66,63900.0,42.6568,42.6997,42.6507,42.6875,63900.0
2008-08-21 12:00:00,69.65,69.91,69.65,69.91,102200.0,42.6813,42.8407,42.6813,42.8407,102200.0
2008-08-21 12:05:00,69.9,69.92,69.86,69.89,80000.0,42.8345,42.8468,42.81,42.8284,80000.0
2008-08-21 12:10:00,69.89,69.91,69.78,69.82,98900.0,42.8284,42.8407,42.761,42.7855,98900.0
2008-08-21 12:15:00,69.82,69.89,69.8,69.87,68000.0,42.7855,42.8284,42.7733,42.8162,68000.0
2008-08-21 12:20:00,69.86,69.87,69.79,69.82,67200.0,42.81,42.8162,42.7671,42.7855,67200.0
2008-08-21 12:25:00,69.81,69.84,69.73,69.78,66900.0,42.7794,42.7978,42.7304,42.761,66900.0
2008-08-21 12:30:00,69.78,69.79,69.72,69.72,64200.0,42.761,42.7671,42.7242,42.7242,64200.0
2008-08-21 12:35:00,69.72,69.75,69.65,69.67,88100.0,42.7242,42.7426,42.6813,42.6936,88100.0
2008-08-21 12:40:00,69.65,69.67,69.63,69.64,106200.0,42.6813,42.6936,42.6691,42.6752,106200.0
2008-08-21 12:45:00,69.64,69.65,69.57,69.59,68400.0,42.6752,42.6813,42.6323,42.6446,68400.0
2008-08-21 12:50:00,69.6,69.64,69.56,69.57,68700.0,42.6507,42.6752,42.6262,42.6323,68700.0
2008-08-21 12:55:00,69.58,69.59,69.52,69.52,84000.0,42.6384,42.6446,42.6017,42.6017,84000.0
2008-08-21 13:00:00,69.52,69.55,69.52,69.55,76500.0,42.6017,42.6201,42.6017,42.6201,76500.0
2008-08-21 13:05:00,69.54,69.55,69.51,69.55,85100.0,42.6139,42.6201,42.5955,42.6201,85100.0
2008-08-21 13:10:00,69.55,69.57,69.52,69.57,147300.0,42.6201,42.6323,42.6017,42.6323,147300.0
2008-08-21 13:15:00,69.57,69.67,69.56,69.66,134300.0,42.6323,42.6936,42.6262,42.6875,134300.0
2008-08-21 13:20:00,69.65,69.7,69.63,69.68,65200.0,42.6813,42.712,42.6691,42.6997,65200.0
2008-08-21 13:25:00,69.68,69.72,69.62,69.66,62900.0,42.6997,42.7242,42.663,42.6875,62900.0
2008-08-21 13:30:00,69.65,69.66,69.61,69.65,51500.0,42.6813,42.6875,42.6568,42.6813,51500.0
2008-08-21 13:35:00,69.65,69.74,69.55,69.64,127700.0,42.6813,42.7365,42.6201,42.6752,127700.0
2008-08-21 13:40:00,69.64,69.65,69.53,69.59,86900.0,42.6752,42.6813,42.6078,42.6446,86900.0
2008-08-21 13:45:00,69.58,69.61,69.5,69.61,59200.0,42.6384,42.6568,42.5894,42.6568,59200.0
2008-08-21 13:50:00,69.6,69.61,69.47,69.54,87300.0,42.6507,42.6568,42.571,42.6139,87300.0
2008-08-21 13:55:00,69.54,69.61,69.53,69.55,100800.0,42.6139,42.6568,42.6078,42.6201,100800.0
2008-08-21 14:00:00,69.55,69.65,69.51,69.65,81400.0,42.6201,42.6813,42.5955,42.6813,81400.0
2008-08-21 14:05:00,69.65,69.66,69.53,69.54,79900.0,42.6813,42.6875,42.6078,42.6139,79900.0
2008-08-21 14:10:00,69.53,69.7,69.52,69.7,149800.0,42.6078,42.712,42.6017,42.712,149800.0
2008-08-21 14:15:00,69.7,69.75,69.67,69.74,71600.0,42.712,42.7426,42.6936,42.7365,71600.0
2008-08-21 14:20:00,69.72,69.74,69.69,69.69,51100.0,42.7242,42.7365,42.7059,42.7059,51100.0
2008-08-21 14:25:00,69.69,69.76,69.64,69.69,87700.0,42.7059,42.7487,42.6752,42.7059,87700.0
2008-08-21 14:30:00,69.67,69.87,69.67,69.84,97400.0,42.6936,42.8162,42.6936,42.7978,97400.0
2008-08-21 14:35:00,69.84,69.97,69.84,69.97,87800.0,42.7978,42.8774,42.7978,42.8774,87800.0
2008-08-21 14:40:00,69.96,69.98,69.95,69.97,113500.0,42.8713,42.8836,42.8652,42.8774,113500.0
2008-08-21 14:45:00,69.97,70.0,69.92,69.98,131500.0,42.8774,42.8958,42.8468,42.8836,131500.0
2008-08-21 14:50:00,69.98,70.1,69.97,70.07,116500.0,42.8836,42.9571,42.8774,42.9387,116500.0
2008-08-21 14:55:00,70.07,70.09,69.93,69.94,85700.0,42.9387,42.951,42.8529,42.8591,85700.0
2008-08-21 15:00:00,69.95,70.04,69.94,70.0,101400.0,42.8652,42.9203,42.8591,42.8958,101400.0
2008-08-21 15:05:00,70.0,70.01,69.91,69.97,115400.0,42.8958,42.9019,42.8407,42.8774,115400.0
2008-08-21 15:10:00,69.96,70.11,69.96,70.0,129000.0,42.8713,42.9632,42.8713,42.8958,129000.0
2008-08-21 15:15:00,69.99,70.03,69.93,69.93,111000.0,42.8897,42.9142,42.8529,42.8529,111000.0
2008-08-21 15:20:00,69.93,70.03,69.89,70.03,112700.0,42.8529,42.9142,42.8284,42.9142,112700.0
2008-08-21 15:25:00,70.02,70.03,69.94,69.97,89900.0,42.9081,42.9142,42.8591,42.8774,89900.0
2008-08-21 15:30:00,69.98,70.05,69.96,70.05,119800.0,42.8836,42.9265,42.8713,42.9265,119800.0
2008-08-21 15:35:00,70.04,70.04,69.92,69.92,118700.0,42.9203,42.9203,42.8468,42.8468,118700.0
2008-08-21 15:40:00,69.92,69.94,69.87,69.94,179200.0,42.8468,42.8591,42.8162,42.8591,179200.0
2008-08-21 15:45:00,69.93,69.96,69.86,69.92,140600.0,42.8529,42.8713,42.81,42.8468,140600.0
2008-08-21 15:50:00,69.92,69.92,69.84,69.85,175500.0,42.8468,42.8468,42.7978,42.8039,175500.0
2008-08-21 15:55:00,69.85,69.92,69.84,69.89,287800.0,42.8039,42.8468,42.7978,42.8284,287800.0
2008-08-22 09:30:00,70.07,70.7,70.07,70.68,300100.0,42.9387,43.3248,42.9387,43.3125,300100.0
2008-08-22 09:35:00,70.68,70.83,70.52,70.6,319000.0,43.3125,43.4044,43.2145,43.2635,319000.0
2008-08-22 09:40:00,70.6,70.81,70.55,70.8,202600.0,43.2635,43.3922,43.2329,43.3861,202600.0
2008-08-22 09:45:00,70.8,70.95,70.74,70.88,215400.0,43.3861,43.478,43.3493,43.4351,215400.0
2008-08-22 09:50:00,70.87,70.98,70.82,70.88,205500.0,43.429,43.4964,43.3983,43.4351,205500.0
2008-08-22 09:55:00,70.88,71.09,70.81,71.08,236300.0,43.4351,43.5638,43.3922,43.5576,236300.0
2008-08-22 10:00:00,71.09,71.18,70.8,70.81,232000.0,43.5638,43.6189,43.3861,43.3922,232000.0
2008-08-22 10:05:00,70.82,71.02,70.81,70.98,171000.0,43.3983,43.5209,43.3922,43.4964,171000.0
2008-08-22 10:10:00,70.99,71.05,70.92,71.01,128100.0,43.5025,43.5393,43.4596,43.5147,128100.0
2008-08-22 10:15:00,70.99,71.2,70.99,71.17,152400.0,43.5025,43.6312,43.5025,43.6128,152400.0
2008-08-22 10:20:00,71.18,71.23,71.1,71.13,119500.0,43.6189,43.6496,43.5699,43.5883,119500.0
2008-08-22 10:25:00,71.12,71.13,70.96,70.98,166700.0,43.5822,43.5883,43.4841,43.4964,166700.0
2008-08-22 10:30:00,70.97,71.01,70.75,70.78,247400.0,43.4902,43.5147,43.3554,43.3738,247400.0
2008-08-22 10:35:00,70.79,70.88,70.76,70.85,166300.0,43.3799,43.4351,43.3615,43.4167,166300.0
2008-08-22 10:40:00,70.85,70.91,70.83,70.84,98900.0,43.4167,43.4535,43.4044,43.4106,98900.0
2008-08-22 10:45:00,70.85,70.98,70.85,70.96,125100.0,43.4167,43.4964,43.4167,43.4841,125100.0
2008-08-22 10:50:00,70.96,71.0,70.93,70.93,104900.0,43.4841,43.5086,43.4657,43.4657,104900.0
2008-08-22 10:55:00,70.93,71.07,70.92,71.05,139200.0,43.4657,43.5515,43.4596,43.5393,139200.0
2008-08-22 11:00:00,71.04,71.21,71.04,71.15,199400.0,43.5331,43.6373,43.5331,43.6005,199400.0
2008-08-22 11:05:00,71.15,71.15,71.04,71.07,85500.0,43.6005,43.6005,43.5331,43.5515,85500.0
2008-08-22 11:10:00,71.07,71.2,71.06,71.2,112700.0,43.5515,43.6312,43.5454,43.6312,112700.0
2008-08-22 11:15:00,71.18,71.24,71.18,71.2,101900.0,43.6189,43.6557,43.6189,43.6312,101900.0
2008-08-22 11:20:00,71.2,71.28,71.19,71.26,100200.0,43.6312,43.6802,43.625,43.6679,100200.0
2008-08-22 11:25:00,71.25,71.29,71.24,71.27,94600.0,43.6618,43.6863,43.6557,43.6741,94600.0
2008-08-22 11:30:00,71.27,71.32,71.22,71.23,175000.0,43.6741,43.7047,43.6434,43.6496,175000.0
2008-08-22 11:35:00,71.23,71.31,71.23,71.25,100600.0,43.6496,43.6986,43.6496,43.6618,100600.0
2008-08-22 11:40:00,71.25,71.32,71.23,71.27,123500.0,43.6618,43.7047,43.6496,43.6741,123500.0
2008-08-22 11:45:00,71.27,71.32,71.24,71.28,143300.0,43.6741,43.7047,43.6557,43.6802,143300.0
2008-08-22 11:50:00,71.29,71.29,71.23,71.23,164700.0,43.6863,43.6863,43.6496,43.6496,164700.0
2008-08-22 11:55:00,71.24,71.33,71.2,71.3,89600.0,43.6557,43.7108,43.6312,43.6925,89600.0
2008-08-22 12:00:00,71.3,71.31,71.16,71.18,176400.0,43.6925,43.6986,43.6067,43.6189,176400.0
2008-08-22 12:05:00,71.17,71.29,71.07,71.27,195800.0,43.6128,43.6863,43.5515,43.6741,195800.0
2008-08-22 12:10:00,71.27,71.31,71.25,71.28,70700.0,43.6741,43.6986,43.6618,43.6802,70700.0
2008-08-22 12:15:00,71.28,71.31,71.25,71.27,77500.0,43.6802,43.6986,43.6618,43.6741,77500.0
2008-08-22 12:20:00,71.26,71.29,71.21,71.28,80000.0,43.6679,43.6863,43.6373,43.6802,80000.0
2008-08-22 12:25:00,71.28,71.3,71.24,71.25,41100.0,43.6802,43.6925,43.6557,43.6618,41100.0
2008-08-22 12:30:00,71.24,71.29,71.18,71.25,132000.0,43.6557,43.6863,43.6189,43.6618,132000.0
2008-08-22 12:35:00,71.25,71.29,71.19,71.21,81100.0,43.6618,43.6863,43.625,43.6373,81100.0
2008-08-22 12:40:00,71.21,71.26,71.09,71.12,65900.0,43.6373,43.6679,43.5638,43.5822,65900.0
2008-08-22 12:45:00,71.11,71.16,71.07,71.09,67000.0,43.576,43.6067,43.5515,43.5638,67000.0
2008-08-22 12:50:00,71.09,71.24,71.07,71.23,38900.0,43.5638,43.6557,43.5515,43.6496,38900.0
2008-08-22 12:55:00,71.22,71.24,71.2,71.23,56000.0,43.6434,43.6557,43.6312,43.6496,56000.0
2008-08-22 13:00:00,71.23,71.38,71.2,71.37,151500.0,43.6496,43.7415,43.6312,43.7354,151500.0
2008-08-22 13:05:00,71.37,71.47,71.34,71.47,123700.0,43.7354,43.7966,43.717,43.7966,123700.0
2008-08-22 13:10:00,71.48,71.5,71.45,71.49,106000.0,43.8028,43.815,43.7844,43.8089,106000.0
2008-08-22 13:15:00,71.49,71.5,71.48,71.5,46400.0,43.8089,43.815,43.8028,43.815,46400.0
2008-08-22 13:20:00,71.5,71.57,71.47,71.56,126400.0,43.815,43.8579,43.7966,43.8518,126400.0
2008-08-22 13:25:00,71.57,71.61,71.52,71.54,60800.0,43.8579,43.8824,43.8273,43.8395,60800.0
2008-08-22 13:30:00,71.53,71.6,71.41,71.42,64900.0,43.8334,43.8763,43.7599,43.766,64900.0
2008-08-22 13:35:00,71.42,71.45,71.37,71.43,43400.0,43.766,43.7844,43.7354,43.7721,43400.0
2008-08-22 13:40:00,71.43,71.49,71.43,71.48,42300.0,43.7721,43.8089,43.7721,43.8028,42300.0
2008-08-22 13:45:00,71.48,71.5,71.43,71.46,147300.0,43.8028,43.815,43.7721,43.7905,147300.0
2008-08-22 13:50:00,71.46,71.51,71.41,71.44,109400.0,43.7905,43.8211,43.7599,43.7782,109400.0
2008-08-22 13:55:00,71.44,71.58,71.43,71.56,92800.0,43.7782,43.864,43.7721,43.8518,92800.0
2008-08-22 14:00:00,71.56,71.6,71.53,71.56,114900.0,43.8518,43.8763,43.8334,43.8518,114900.0
2008-08-22 14:05:00,71.56,71.62,71.51,71.6,144200.0,43.8518,43.8886,43.8211,43.8763,144200.0
2008-08-22 14:10:00,71.6,71.61,71.55,71.6,60200.0,43.8763,43.8824,43.8457,43.8763,60200.0
2008-08-22 14:15:00,71.6,71.66,71.59,71.64,145800.0,43.8763,43.9131,43.8702,43.9008,145800.0
2008-08-22 14:20:00,71.64,71.76,71.61,71.73,185600.0,43.9008,43.9743,43.8824,43.956,185600.0
2008-08-22 14:25:00,71.74,71.79,71.73,71.75,122200.0,43.9621,43.9927,43.956,43.9682,122200.0
2008-08-22 14:30:00,71.75,71.76,71.69,71.69,95700.0,43.9682,43.9743,43.9314,43.9314,95700.0
2008-08-22 14:35:00,71.7,71.75,71.69,71.7,75700.0,43.9376,43.9682,43.9314,43.9376,75700.0
2008-08-22 14:40:00,71.7,71.8,71.7,71.71,83100.0,43.9376,43.9989,43.9376,43.9437,83100.0
2008-08-22 14:45:00,71.71,71.72,71.63,71.63,91600.0,43.9437,43.9498,43.8947,43.8947,91600.0
2008-08-22 14:50:00,71.63,71.66,71.58,71.65,72900.0,43.8947,43.9131,43.864,43.9069,72900.0
2008-08-22 14:55:00,71.64,71.69,71.63,71.66,97400.0,43.9008,43.9314,43.8947,43.9131,97400.0
2008-08-22 15:00:00,71.66,71.73,71.58,71.6,125500.0,43.9131,43.956,43.864,43.8763,125500.0
2008-08-22 15:05:00,71.59,71.64,71.54,71.62,119700.0,43.8702,43.9008,43.8395,43.8886,119700.0
2008-08-22 15:10:00,71.61,71.66,71.6,71.65,138100.0,43.8824,43.9131,43.8763,43.9069,138100.0
2008-08-22 15:15:00,71.65,71.8,71.65,71.77,220000.0,43.9069,43.9989,43.9069,43.9805,220000.0
2008-08-22 15:20:00,71.76,71.77,71.65,71.69,156100.0,43.9743,43.9805,43.9069,43.9314,156100.0
2008-08-22 15:25:00,71.68,71.73,71.67,71.7,141500.0,43.9253,43.956,43.9192,43.9376,141500.0
2008-08-22 15:30:00,71.7,71.79,71.68,71.71,165400.0,43.9376,43.9927,43.9253,43.9437,165400.0
2008-08-22 15:35:00,71.71,71.77,71.67,71.71,218600.0,43.9437,43.9805,43.9192,43.9437,218600.0
2008-08-22 15:40:00,71.72,71.74,71.67,71.7,175200.0,43.9498,43.9621,43.9192,43.9376,175200.0
2008-08-22 15:45:00,71.69,71.71,71.66,71.69,215400.0,43.9314,43.9437,43.9131,43.9314,215400.0
2008-08-22 15:50:00,71.7,71.7,71.64,71.66,315300.0,43.9376,43.9376,43.9008,43.9131,315300.0
2008-08-22 15:55:00,71.66,71.66,71.61,71.63,448600.0,43.9131,43.9131,43.8824,43.8947,448600.0
2008-08-25 09:30:00,71.33,71.43,71.04,71.12,244900.0,43.7108,43.7721,43.5331,43.5822,244900.0
2008-08-25 09:35:00,71.12,71.15,70.88,70.89,181400.0,43.5822,43.6005,43.4351,43.4412,181400.0
2008-08-25 09:40:00,70.9,71.21,70.85,71.06,146500.0,43.4473,43.6373,43.4167,43.5454,146500.0
2008-08-25 09:45:00,71.05,71.19,71.02,71.17,133500.0,43.5393,43.625,43.5209,43.6128,133500.0
2008-08-25 09:50:00,71.17,71.19,71.12,71.15,90100.0,43.6128,43.625,43.5822,43.6005,90100.0
2008-08-25 09:55:00,71.15,71.2,71.07,71.1,93500.0,43.6005,43.6312,43.5515,43.5699,93500.0
2008-08-25 10:00:00,71.1,71.2,70.93,70.96,212100.0,43.5699,43.6312,43.4657,43.4841,212100.0
2008-08-25 10:05:00,70.96,71.14,70.88,71.1,112200.0,43.4841,43.5944,43.4351,43.5699,112200.0
2008-08-25 10:10:00,71.1,71.24,71.05,71.09,112000.0,43.5699,43.6557,43.5393,43.5638,112000.0
2008-08-25 10:15:00,71.08,71.12,70.98,71.01,140500.0,43.5576,43.5822,43.4964,43.5147,140500.0
2008-08-25 10:20:00,71.02,71.2,71.02,71.15,86200.0,43.5209,43.6312,43.5209,43.6005,86200.0
2008-08-25 10:25:00,71.15,71.2,71.11,71.2,95800.0,43.6005,43.6312,43.576,43.6312,95800.0
2008-08-25 10:30:00,71.2,71.2,71.09,71.17,76700.0,43.6312,43.6312,43.5638,43.6128,76700.0
2008-08-25 10:35:00,71.17,71.2,71.15,71.2,71500.0,43.6128,43.6312,43.6005,43.6312,71500.0
2008-08-25 10:40:00,71.2,71.26,71.19,71.23,97400.0,43.6312,43.6679,43.625,43.6496,97400.0
2008-08-25 10:45:00,71.22,71.22,71.02,71.05,88900.0,43.6434,43.6434,43.5209,43.5393,88900.0
2008-08-25 10:50:00,71.05,71.05,70.85,70.85,94400.0,43.5393,43.5393,43.4167,43.4167,94400.0
2008-08-25 10:55:00,70.86,70.86,70.74,70.74,108400.0,43.4228,43.4228,43.3493,43.3493,108400.0
2008-08-25 11:00:00,70.74,70.75,70.67,70.73,99000.0,43.3493,43.3554,43.3064,43.3432,99000.0
2008-08-25 11:05:00,70.73,70.78,70.7,70.74,79500.0,43.3432,43.3738,43.3248,43.3493,79500.0
2008-08-25 11:10:00,70.74,70.85,70.73,70.82,90200.0,43.3493,43.4167,43.3432,43.3983,90200.0
2008-08-25 11:15:00,70.82,70.82,70.76,70.76,43400.0,43.3983,43.3983,43.3615,43.3615,43400.0
2008-08-25 11:20:00,70.77,70.8,70.68,70.75,95300.0,43.3677,43.3861,43.3125,43.3554,95300.0
2008-08-25 11:25:00,70.74,70.78,70.71,70.73,118600.0,43.3493,43.3738,43.3309,43.3432,118600.0
2008-08-25 11:30:00,70.74,70.76,70.69,70.69,40100.0,43.3493,43.3615,43.3187,43.3187,40100.0
2008-08-25 11:35:00,70.69,70.72,70.67,70.71,42800.0,43.3187,43.337,43.3064,43.3309,42800.0
2008-08-25 11:40:00,70.7,70.7,70.67,70.68,40000.0,43.3248,43.3248,43.3064,43.3125,40000.0
2008-08-25 11:45:00,70.67,70.68,70.63,70.68,44500.0,43.3064,43.3125,43.2819,43.3125,44500.0
2008-08-25 11:50:00,70.67,70.67,70.57,70.57,73800.0,43.3064,43.3064,43.2451,43.2451,73800.0
2008-08-25 11:55:00,70.57,70.61,70.15,70.18,211900.0,43.2451,43.2696,42.9877,43.0061,211900.0
2008-08-25 12:00:00,70.18,70.24,70.14,70.21,175300.0,43.0061,43.0429,42.9816,43.0245,175300.0
2008-08-25 12:05:00,70.21,70.26,70.12,70.18,136600.0,43.0245,43.0551,42.9694,43.0061,136600.0
2008-08-25 12:10:00,70.18,70.31,70.16,70.3,121500.0,43.0061,43.0858,42.9939,43.0797,121500.0
2008-08-25 12:15:00,70.3,70.31,70.15,70.16,141100.0,43.0797,43.0858,42.9877,42.9939,141100.0
2008-08-25 12:20:00,70.17,70.2,70.13,70.18,122500.0,43.0,43.0184,42.9755,43.0061,122500.0
2008-08-25 12:25:00,70.19,70.3,70.15,70.23,110600.0,43.0123,43.0797,42.9877,43.0368,110600.0
2008-08-25 12:30:00,70.23,70.31,70.18,70.25,71400.0,43.0368,43.0858,43.0061,43.049,71400.0
2008-08-25 12:35:00,70.25,70.4,70.25,70.3,40800.0,43.049,43.1409,43.049,43.0797,40800.0
2008-08-25 12:40:00,70.31,70.31,70.23,70.24,58300.0,43.0858,43.0858,43.0368,43.0429,58300.0
2008-08-25 12:45:00,70.23,70.3,70.22,70.26,69700.0,43.0368,43.0797,43.0306,43.0551,69700.0
2008-08-25 12:50:00,70.25,70.3,70.16,70.2,56700.0,43.049,43.0797,42.9939,43.0184,56700.0
2008-08-25 12:55:00,70.2,70.31,70.19,70.26,52900.0,43.0184,43.0858,43.0123,43.0551,52900.0
2008-08-25 13:00:00,70.26,70.43,70.25,70.43,69700.0,43.0551,43.1593,43.049,43.1593,69700.0
2008-08-25 13:05:00,70.43,70.46,70.4,70.42,53700.0,43.1593,43.1777,43.1409,43.1532,53700.0
2008-08-25 13:10:00,70.42,70.42,70.28,70.33,64900.0,43.1532,43.1532,43.0674,43.098,64900.0
2008-08-25 13:15:00,70.34,70.34,70.2,70.29,69800.0,43.1042,43.1042,43.0184,43.0735,69800.0
2008-08-25 13:20:00,70.28,70.44,70.27,70.44,70600.0,43.0674,43.1655,43.0613,43.1655,70600.0
2008-08-25 13:25:00,70.43,70.5,70.36,70.38,89600.0,43.1593,43.2022,43.1164,43.1287,89600.0
2008-08-25 13:30:00,70.38,70.45,70.36,70.45,64400.0,43.1287,43.1716,43.1164,43.1716,64400.0
2008-08-25 13:35:00,70.45,70.45,70.35,70.38,77500.0,43.1716,43.1716,43.1103,43.1287,77500.0
2008-08-25 13:40:00,70.38,70.49,70.37,70.42,72200.0,43.1287,43.1961,43.1226,43.1532,72200.0
2008-08-25 13:45:00,70.41,70.44,70.3,70.32,79900.0,43.1471,43.1655,43.0797,43.0919,79900.0
2008-08-25 13:50:00,70.32,70.4,70.32,70.4,55700.0,43.0919,43.1409,43.0919,43.1409,55700.0
2008-08-25 13:55:00,70.39,70.43,70.31,70.34,71900.0,43.1348,43.1593,43.0858,43.1042,71900.0
2008-08-25 14:00:00,70.35,70.41,70.33,70.35,62000.0,43.1103,43.1471,43.098,43.1103,62000.0
2008-08-25 14:05:00,70.35,70.42,70.3,70.41,82600.0,43.1103,43.1532,43.0797,43.1471,82600.0
2008-08-25 14:10:00,70.41,70.47,70.3,70.3,85300.0,43.1471,43.1838,43.0797,43.0797,85300.0
2008-08-25 14:15:00,70.3,70.41,70.3,70.4,67200.0,43.0797,43.1471,43.0797,43.1409,67200.0
2008-08-25 14:20:00,70.4,70.41,70.35,70.35,67300.0,43.1409,43.1471,43.1103,43.1103,67300.0
2008-08-25 14:25:00,70.35,70.38,70.25,70.27,73900.0,43.1103,43.1287,43.049,43.0613,73900.0
2008-08-25 14:30:00,70.26,70.31,70.25,70.27,83600.0,43.0551,43.0858,43.049,43.0613,83600.0
2008-08-25 14:35:00,70.27,70.28,70.22,70.23,61500.0,43.0613,43.0674,43.0306,43.0368,61500.0
2008-08-25 14:40:00,70.23,70.3,70.22,70.28,77700.0,43.0368,43.0797,43.0306,43.0674,77700.0
2008-08-25 14:45:00,70.28,70.38,70.28,70.34,53200.0,43.0674,43.1287,43.0674,43.1042,53200.0
2008-08-25 14:50:00,70.34,70.39,70.32,70.35,68800.0,43.1042,43.1348,43.0919,43.1103,68800.0
2008-08-25 14:55:00,70.35,70.35,70.14,70.17,128800.0,43.1103,43.1103,42.9816,43.0,128800.0
2008-08-25 15:00:00,70.17,70.23,70.14,70.14,97900.0,43.0,43.0368,42.9816,42.9816,97900.0
2008-08-25 15:05:00,70.14,70.15,70.06,70.15,92200.0,42.9816,42.9877,42.9326,42.9877,92200.0
2008-08-25 15:10:00,70.15,70.18,70.02,70.05,140100.0,42.9877,43.0061,42.9081,42.9265,140100.0
2008-08-25 15:15:00,70.05,70.15,70.04,70.13,114000.0,42.9265,42.9877,42.9203,42.9755,114000.0
2008-08-25 15:20:00,70.13,70.19,70.12,70.18,103800.0,42.9755,43.0123,42.9694,43.0061,103800.0
2008-08-25 15:25:00,70.18,70.19,70.12,70.17,114000.0,43.0061,43.0123,42.9694,43.0,114000.0
2008-08-25 15:30:00,70.18,70.19,70.09,70.16,120400.0,43.0061,43.0123,42.951,42.9939,120400.0
2008-08-25 15:35:00,70.16,70.2,69.99,70.01,297000.0,42.9939,43.0184,42.8897,42.9019,297000.0
2008-08-25 15:40:00,70.02,70.09,69.92,69.98,355200.0,42.9081,42.951,42.8468,42.8836,355200.0
2008-08-25 15:45:00,69.98,70.17,69.98,70.16,256400.0,42.8836,43.0,42.8836,42.9939,256400.0
2008-08-25 15:50:00,70.15,70.19,70.13,70.18,212500.0,42.9877,43.0123,42.9755,43.0061,212500.0
2008-08-25 15:55:00,70.17,70.27,70.17,70.19,306700.0,43.0,43.0613,43.0,43.0123,306700.0
2008-08-26 09:30:00,70.03,70.04,69.63,69.66,285600.0,42.9142,42.9203,42.6691,42.6875,285600.0
2008-08-26 09:35:00,69.66,69.98,69.6,69.98,141500.0,42.6875,42.8836,42.6507,42.8836,141500.0
2008-08-26 09:40:00,69.98,69.99,69.77,69.93,108100.0,42.8836,42.8897,42.7549,42.8529,108100.0
2008-08-26 09:45:00,69.93,69.93,69.77,69.85,96000.0,42.8529,42.8529,42.7549,42.8039,96000.0
2008-08-26 09:50:00,69.85,69.89,69.74,69.75,85300.0,42.8039,42.8284,42.7365,42.7426,85300.0
2008-08-26 09:55:00,69.75,69.87,69.75,69.85,105300.0,42.7426,42.8162,42.7426,42.8039,105300.0
2008-08-26 10:00:00,69.86,70.05,69.84,70.02,164400.0,42.81,42.9265,42.7978,42.9081,164400.0
2008-08-26 10:05:00,70.03,70.17,69.98,70.06,93200.0,42.9142,43.0,42.8836,42.9326,93200.0
2008-08-26 10:10:00,70.06,70.13,69.85,69.95,161900.0,42.9326,42.9755,42.8039,42.8652,161900.0
2008-08-26 10:15:00,69.95,69.96,69.76,69.79,141700.0,42.8652,42.8713,42.7487,42.7671,141700.0
2008-08-26 10:20:00,69.79,69.93,69.73,69.88,110100.0,42.7671,42.8529,42.7304,42.8223,110100.0
2008-08-26 10:25:00,69.87,70.05,69.87,70.02,80400.0,42.8162,42.9265,42.8162,42.9081,80400.0
2008-08-26 10:30:00,70.01,70.23,70.01,70.23,85100.0,42.9019,43.0368,42.9019,43.0368,85100.0
2008-08-26 10:35:00,70.23,70.3,70.16,70.27,80600.0,43.0368,43.0797,42.9939,43.0613,80600.0
2008-08-26 10:40:00,70.28,70.36,70.11,70.12,70000.0,43.0674,43.1164,42.9632,42.9694,70000.0
2008-08-26 10:45:00,70.11,70.18,70.06,70.11,73500.0,42.9632,43.0061,42.9326,42.9632,73500.0
2008-08-26 10:50:00,70.11,70.18,70.09,70.17,53100.0,42.9632,43.0061,42.951,43.0,53100.0
2008-08-26 10:55:00,70.17,70.3,70.17,70.29,57100.0,43.0,43.0797,43.0,43.0735,57100.0
2008-08-26 11:00:00,70.29,70.34,70.21,70.23,40800.0,43.0735,43.1042,43.0245,43.0368,40800.0
2008-08-26 11:05:00,70.23,70.24,70.09,70.11,47200.0,43.0368,43.0429,42.951,42.9632,47200.0
2008-08-26 11:10:00,70.09,70.1,70.01,70.03,77200.0,42.951,42.9571,42.9019,42.9142,77200.0
2008-08-26 11:15:00,70.03,70.05,69.96,69.98,62100.0,42.9142,42.9265,42.8713,42.8836,62100.0
2008-08-26 11:20:00,69.98,70.07,69.97,69.98,48600.0,42.8836,42.9387,42.8774,42.8836,48600.0
2008-08-26 11:25:00,69.97,70.06,69.95,70.05,54400.0,42.8774,42.9326,42.8652,42.9265,54400.0
2008-08-26 11:30:00,70.05,70.06,69.96,69.97,62900.0,42.9265,42.9326,42.8713,42.8774,62900.0
2008-08-26 11:35:00,69.97,70.05,69.8,69.93,125500.0,42.8774,42.9265,42.7733,42.8529,125500.0
2008-08-26 11:40:00,69.94,70.02,69.91,69.98,85500.0,42.8591,42.9081,42.8407,42.8836,85500.0
2008-08-26 11:45:00,69.98,70.12,69.98,70.06,61000.0,42.8836,42.9694,42.8836,42.9326,61000.0
2008-08-26 11:50:00,70.07,70.25,70.07,70.24,51600.0,42.9387,43.049,42.9387,43.0429,51600.0
2008-08-26 11:55:00,70.24,70.27,70.2,70.2,35200.0,43.0429,43.0613,43.0184,43.0184,35200.0
2008-08-26 12:00:00,70.21,70.23,70.09,70.1,57900.0,43.0245,43.0368,42.951,42.9571,57900.0
2008-08-26 12:05:00,70.1,70.12,70.05,70.1,40100.0,42.9571,42.9694,42.9265,42.9571,40100.0
2008-08-26 12:10:00,70.11,70.17,70.11,70.16,22100.0,42.9632,43.0,42.9632,42.9939,22100.0
2008-08-26 12:15:00,70.17,70.17,70.07,70.08,73100.0,43.0,43.0,42.9387,42.9448,73100.0
2008-08-26 12:20:00,70.08,70.16,70.05,70.05,174700.0,42.9448,42.9939,42.9265,42.9265,174700.0
2008-08-26 12:25:00,70.04,70.05,69.89,69.92,92700.0,42.9203,42.9265,42.8284,42.8468,92700.0
2008-08-26 12:30:00,69.91,69.96,69.91,69.94,124800.0,42.8407,42.8713,42.8407,42.8591,124800.0
2008-08-26 12:35:00,69.93,70.01,69.93,69.99,119300.0,42.8529,42.9019,42.8529,42.8897,119300.0
2008-08-26 12:40:00,70.0,70.08,69.95,70.07,99000.0,42.8958,42.9448,42.8652,42.9387,99000.0
2008-08-26 12:45:00,70.07,70.08,70.0,70.01,63700.0,42.9387,42.9448,42.8958,42.9019,63700.0
2008-08-26 12:50:00,70.01,70.02,69.92,69.95,56700.0,42.9019,42.9081,42.8468,42.8652,56700.0
2008-08-26 12:55:00,69.94,69.95,69.89,69.89,49400.0,42.8591,42.8652,42.8284,42.8284,49400.0
2008-08-26 13:00:00,69.89,69.95,69.8,69.83,185200.0,42.8284,42.8652,42.7733,42.7916,185200.0
2008-08-26 13:05:00,69.82,69.89,69.82,69.89,55100.0,42.7855,42.8284,42.7855,42.8284,55100.0
2008-08-26 13:10:00,69.88,69.96,69.87,69.96,81300.0,42.8223,42.8713,42.8162,42.8713,81300.0
2008-08-26 13:15:00,69.96,69.96,69.86,69.86,67900.0,42.8713,42.8713,42.81,42.81,67900.0
2008-08-26 13:20:00,69.86,69.97,69.86,69.97,45400.0,42.81,42.8774,42.81,42.8774,45400.0
2008-08-26 13:25:00,69.96,69.98,69.88,69.89,45100.0,42.8713,42.8836,42.8223,42.8284,45100.0
2008-08-26 13:30:00,69.87,69.87,69.75,69.81,67400.0,42.8162,42.8162,42.7426,42.7794,67400.0
2008-08-26 13:35:00,69.81,69.89,69.81,69.85,59000.0,42.7794,42.8284,42.7794,42.8039,59000.0
2008-08-26 13:40:00,69.85,69.87,69.8,69.8,78000.0,42.8039,42.8162,42.7733,42.7733,78000.0
2008-08-26 13:45:00,69.8,69.81,69.74,69.77,46600.0,42.7733,42.7794,42.7365,42.7549,46600.0
2008-08-26 13:50:00,69.77,69.94,69.77,69.91,82400.0,42.7549,42.8591,42.7549,42.8407,82400.0
2008-08-26 13:55:00,69.9,69.93,69.87,69.92,65500.0,42.8345,42.8529,42.8162,42.8468,65500.0
2008-08-26 14:00:00,69.93,69.94,69.82,69.89,129600.0,42.8529,42.8591,42.7855,42.8284,129600.0
2008-08-26 14:05:00,69.89,70.0,69.86,69.99,139200.0,42.8284,42.8958,42.81,42.8897,139200.0
2008-08-26 14:10:00,69.98,69.99,69.95,69.97,93000.0,42.8836,42.8897,42.8652,42.8774,93000.0
2008-08-26 14:15:00,69.96,69.98,69.71,69.78,127500.0,42.8713,42.8836,42.7181,42.761,127500.0
2008-08-26 14:20:00,69.77,69.82,69.69,69.76,74600.0,42.7549,42.7855,42.7059,42.7487,74600.0
2008-08-26 14:25:00,69.75,69.78,69.62,69.68,131900.0,42.7426,42.761,42.663,42.6997,131900.0
2008-08-26 14:30:00,69.69,69.69,69.58,69.66,125700.0,42.7059,42.7059,42.6384,42.6875,125700.0
2008-08-26 14:35:00,69.66,69.68,69.6,69.67,55400.0,42.6875,42.6997,42.6507,42.6936,55400.0
2008-08-26 14:40:00,69.67,69.69,69.59,69.64,75200.0,42.6936,42.7059,42.6446,42.6752,75200.0
2008-08-26 14:45:00,69.65,69.78,69.61,69.76,177200.0,42.6813,42.761,42.6568,42.7487,177200.0
2008-08-26 14:50:00,69.75,69.76,69.68,69.72,86100.0,42.7426,42.7487,42.6997,42.7242,86100.0
2008-08-26 14:55:00,69.71,69.74,69.68,69.72,86200.0,42.7181,42.7365,42.6997,42.7242,86200.0
2008-08-26 15:00:00,69.71,69.8,69.7,69.78,76300.0,42.7181,42.7733,42.712,42.761,76300.0
2008-08-26 15:05:00,69.79,69.88,69.63,69.65,144400.0,42.7671,42.8223,42.6691,42.6813,144400.0
2008-08-26 15:10:00,69.65,69.82,69.59,69.8,116000.0,42.6813,42.7855,42.6446,42.7733,116000.0
2008-08-26 15:15:00,69.8,69.9,69.77,69.82,162000.0,42.7733,42.8345,42.7549,42.7855,162000.0
2008-08-26 15:20:00,69.81,69.82,69.72,69.76,89300.0,42.7794,42.7855,42.7242,42.7487,89300.0
2008-08-26 15:25:00,69.76,69.83,69.7,69.83,105800.0,42.7487,42.7916,42.712,42.7916,105800.0
2008-08-26 15:30:00,69.83,69.89,69.78,69.85,128000.0,42.7916,42.8284,42.761,42.8039,128000.0
2008-08-26 15:35:00,69.86,69.94,69.84,69.86,139300.0,42.81,42.8591,42.7978,42.81,139300.0
2008-08-26 15:40:00,69.86,69.9,69.8,69.84,170100.0,42.81,42.8345,42.7733,42.7978,170100.0
2008-08-26 15:45:00,69.84,69.9,69.82,69.85,150600.0,42.7978,42.8345,42.7855,42.8039,150600.0
2008-08-26 15:50:00,69.84,69.94,69.84,69.84,147500.0,42.7978,42.8591,42.7978,42.7978,147500.0
2008-08-26 15:55:00,69.84,69.89,69.83,69.86,194500.0,42.7978,42.8284,42.7916,42.81,194500.0
2008-08-27 09:30:00,69.68,69.9,69.62,69.7,220200.0,42.6997,42.8345,42.663,42.712,220200.0
2008-08-27 09:35:00,69.7,69.96,69.65,69.86,109900.0,42.712,42.8713,42.6813,42.81,109900.0
2008-08-27 09:40:00,69.86,69.9,69.71,69.72,54500.0,42.81,42.8345,42.7181,42.7242,54500.0
2008-08-27 09:45:00,69.72,69.73,69.67,69.67,96500.0,42.7242,42.7304,42.6936,42.6936,96500.0
2008-08-27 09:50:00,69.67,69.67,69.49,69.57,110600.0,42.6936,42.6936,42.5833,42.6323,110600.0
2008-08-27 09:55:00,69.56,69.63,69.5,69.6,59100.0,42.6262,42.6691,42.5894,42.6507,59100.0
2008-08-27 10:00:00,69.61,69.81,69.57,69.81,99400.0,42.6568,42.7794,42.6323,42.7794,99400.0
2008-08-27 10:05:00,69.81,69.88,69.77,69.81,131900.0,42.7794,42.8223,42.7549,42.7794,131900.0
2008-08-27 10:10:00,69.81,69.83,69.73,69.73,73300.0,42.7794,42.7916,42.7304,42.7304,73300.0
2008-08-27 10:15:00,69.74,69.87,69.73,69.8,185900.0,42.7365,42.8162,42.7304,42.7733,185900.0
2008-08-27 10:20:00,69.8,69.99,69.8,69.91,144300.0,42.7733,42.8897,42.7733,42.8407,144300.0
2008-08-27 10:25:00,69.91,69.96,69.81,69.85,108800.0,42.8407,42.8713,42.7794,42.8039,108800.0
2008-08-27 10:30:00,69.85,69.98,69.83,69.95,108900.0,42.8039,42.8836,42.7916,42.8652,108900.0
2008-08-27 10:35:00,69.95,69.99,69.87,69.91,191100.0,42.8652,42.8897,42.8162,42.8407,191100.0
2008-08-27 10:40:00,69.91,69.94,69.78,69.86,149700.0,42.8407,42.8591,42.761,42.81,149700.0
2008-08-27 10:45:00,69.87,69.9,69.79,69.85,88300.0,42.8162,42.8345,42.7671,42.8039,88300.0
2008-08-27 10:50:00,69.85,69.93,69.85,69.85,111100.0,42.8039,42.8529,42.8039,42.8039,111100.0
2008-08-27 10:55:00,69.85,69.9,69.83,69.88,118300.0,42.8039,42.8345,42.7916,42.8223,118300.0
2008-08-27 11:00:00,69.89,69.9,69.75,69.75,83500.0,42.8284,42.8345,42.7426,42.7426,83500.0
2008-08-27 11:05:00,69.76,69.89,69.73,69.8,102800.0,42.7487,42.8284,42.7304,42.7733,102800.0
2008-08-27 11:10:00,69.8,69.8,69.64,69.66,125700.0,42.7733,42.7733,42.6752,42.6875,125700.0
2008-08-27 11:15:00,69.65,69.69,69.58,69.67,104500.0,42.6813,42.7059,42.6384,42.6936,104500.0
2008-08-27 11:20:00,69.68,69.7,69.66,69.67,83500.0,42.6997,42.712,42.6875,42.6936,83500.0
2008-08-27 11:25:00,69.68,69.68,69.5,69.5,120800.0,42.6997,42.6997,42.5894,42.5894,120800.0
2008-08-27 11:30:00,69.5,69.53,69.44,69.5,106800.0,42.5894,42.6078,42.5527,42.5894,106800.0
2008-08-27 11:35:00,69.52,69.53,69.39,69.4,137700.0,42.6017,42.6078,42.522,42.5281,137700.0
2008-08-27 11:40:00,69.4,69.5,69.38,69.46,149700.0,42.5281,42.5894,42.5159,42.5649,149700.0
2008-08-27 11:45:00,69.45,69.55,69.45,69.47,66100.0,42.5588,42.6201,42.5588,42.571,66100.0
2008-08-27 11:50:00,69.46,69.56,69.46,69.56,111100.0,42.5649,42.6262,42.5649,42.6262,111100.0
2008-08-27 11:55:00,69.55,69.58,69.5,69.58,100600.0,42.6201,42.6384,42.5894,42.6384,100600.0
2008-08-27 12:00:00,69.57,69.62,69.57,69.62,76100.0,42.6323,42.663,42.6323,42.663,76100.0
2008-08-27 12:05:00,69.62,69.75,69.61,69.71,83800.0,42.663,42.7426,42.6568,42.7181,83800.0
2008-08-27 12:10:00,69.71,69.82,69.7,69.78,34700.0,42.7181,42.7855,42.712,42.761,34700.0
2008-08-27 12:15:00,69.78,69.84,69.71,69.77,45700.0,42.761,42.7978,42.7181,42.7549,45700.0
2008-08-27 12:20:00,69.78,69.93,69.76,69.86,55500.0,42.761,42.8529,42.7487,42.81,55500.0
2008-08-27 12:25:00,69.87,69.92,69.83,69.91,44900.0,42.8162,42.8468,42.7916,42.8407,44900.0
2008-08-27 12:30:00,69.91,69.98,69.89,69.94,59900.0,42.8407,42.8836,42.8284,42.8591,59900.0
2008-08-27 12:35:00,69.93,69.93,69.89,69.9,54700.0,42.8529,42.8529,42.8284,42.8345,54700.0
2008-08-27 12:40:00,69.91,70.0,69.89,69.99,90600.0,42.8407,42.8958,42.8284,42.8897,90600.0
2008-08-27 12:45:00,70.0,70.07,69.98,70.03,170800.0,42.8958,42.9387,42.8836,42.9142,170800.0
2008-08-27 12:50:00,70.03,70.09,70.01,70.03,102900.0,42.9142,42.951,42.9019,42.9142,102900.0
2008-08-27 12:55:00,70.04,70.05,70.01,70.03,48100.0,42.9203,42.9265,42.9019,42.9142,48100.0
2008-08-27 13:00:00,70.02,70.07,69.98,70.02,47600.0,42.9081,42.9387,42.8836,42.9081,47600.0
2008-08-27 13:05:00,70.01,70.06,70.01,70.04,38000.0,42.9019,42.9326,42.9019,42.9203,38000.0
2008-08-27 13:10:00,70.05,70.09,70.03,70.07,39300.0,42.9265,42.951,42.9142,42.9387,39300.0
2008-08-27 13:15:00,70.07,70.1,70.03,70.04,43200.0,42.9387,42.9571,42.9142,42.9203,43200.0
2008-08-27 13:20:00,70.03,70.05,69.95,69.99,43800.0,42.9142,42.9265,42.8652,42.8897,43800.0
2008-08-27 13:25:00,69.99,70.08,69.99,70.07,36300.0,42.8897,42.9448,42.8897,42.9387,36300.0
2008-08-27 13:30:00,70.08,70.15,70.07,70.09,88400.0,42.9448,42.9877,42.9387,42.951,88400.0
2008-08-27 13:35:00,70.08,70.17,70.08,70.17,60200.0,42.9448,43.0,42.9448,43.0,60200.0
2008-08-27 13:40:00,70.16,70.18,70.15,70.17,37300.0,42.9939,43.0061,42.9877,43.0,37300.0
2008-08-27 13:45:00,70.17,70.2,70.15,70.16,39400.0,43.0,43.0184,42.9877,42.9939,39400.0
2008-08-27 13:50:00,70.15,70.15,70.07,70.12,31000.0,42.9877,42.9877,42.9387,42.9694,31000.0
2008-08-27 13:55:00,70.12,70.19,70.11,70.12,41900.0,42.9694,43.0123,42.9632,42.9694,41900.0
2008-08-27 14:00:00,70.12,70.17,70.05,70.13,52800.0,42.9694,43.0,42.9265,42.9755,52800.0
2008-08-27 14:05:00,70.13,70.19,70.12,70.17,65900.0,42.9755,43.0123,42.9694,43.0,65900.0
2008-08-27 14:10:00,70.16,70.17,70.04,70.13,48900.0,42.9939,43.0,42.9203,42.9755,48900.0
2008-08-27 14:15:00,70.12,70.17,70.08,70.15,48000.0,42.9694,43.0,42.9448,42.9877,48000.0
2008-08-27 14:20:00,70.15,70.21,70.15,70.19,61600.0,42.9877,43.0245,42.9877,43.0123,61600.0
2008-08-27 14:25:00,70.2,70.24,70.17,70.18,58400.0,43.0184,43.0429,43.0,43.0061,58400.0
2008-08-27 14:30:00,70.18,70.18,70.13,70.15,35900.0,43.0061,43.0061,42.9755,42.9877,35900.0
2008-08-27 14:35:00,70.15,70.18,70.13,70.14,64200.0,42.9877,43.0061,42.9755,42.9816,64200.0
2008-08-27 14:40:00,70.14,70.19,70.14,70.16,66100.0,42.9816,43.0123,42.9816,42.9939,66100.0
2008-08-27 14:45:00,70.15,70.17,70.08,70.12,38600.0,42.9877,43.0,42.9448,42.9694,38600.0
2008-08-27 14:50:00,70.12,70.14,70.03,70.04,48000.0,42.9694,42.9816,42.9142,42.9203,48000.0
2008-08-27 14:55:00,70.04,70.05,69.97,69.99,45700.0,42.9203,42.9265,42.8774,42.8897,45700.0
2008-08-27 15:00:00,69.99,70.03,69.9,69.9,73600.0,42.8897,42.9142,42.8345,42.8345,73600.0
2008-08-27 15:05:00,69.9,69.99,69.87,69.98,74100.0,42.8345,42.8897,42.8162,42.8836,74100.0
2008-08-27 15:10:00,69.97,69.97,69.85,69.86,68100.0,42.8774,42.8774,42.8039,42.81,68100.0
2008-08-27 15:15:00,69.85,69.87,69.75,69.78,125100.0,42.8039,42.8162,42.7426,42.761,125100.0
2008-08-27 15:20:00,69.78,69.79,69.72,69.77,124200.0,42.761,42.7671,42.7242,42.7549,124200.0
2008-08-27 15:25:00,69.77,69.8,69.66,69.73,72000.0,42.7549,42.7733,42.6875,42.7304,72000.0
2008-08-27 15:30:00,69.72,69.84,69.72,69.82,181400.0,42.7242,42.7978,42.7242,42.7855,181400.0
2008-08-27 15:35:00,69.82,69.85,69.79,69.84,85900.0,42.7855,42.8039,42.7671,42.7978,85900.0
2008-08-27 15:40:00,69.84,69.87,69.84,69.87,122800.0,42.7978,42.8162,42.7978,42.8162,122800.0
2008-08-27 15:45:00,69.87,69.94,69.83,69.93,202800.0,42.8162,42.8591,42.7916,42.8529,202800.0
2008-08-27 15:50:00,69.93,70.06,69.89,70.06,235600.0,42.8529,42.9326,42.8284,42.9326,235600.0
2008-08-27 15:55:00,70.06,70.15,70.04,70.07,368700.0,42.9326,42.9877,42.9203,42.9387,368700.0
2008-08-28 09:30:00,70.35,70.35,69.81,70.18,226100.0,43.1103,43.1103,42.7794,43.0061,226100.0
2008-08-28 09:35:00,70.18,70.2,70.1,70.18,64600.0,43.0061,43.0184,42.9571,43.0061,64600.0
2008-08-28 09:40:00,70.18,70.19,70.04,70.11,64900.0,43.0061,43.0123,42.9203,42.9632,64900.0
2008-08-28 09:45:00,70.09,70.18,70.05,70.13,89800.0,42.951,43.0061,42.9265,42.9755,89800.0
2008-08-28 09:50:00,70.14,70.18,70.1,70.15,50700.0,42.9816,43.0061,42.9571,42.9877,50700.0
2008-08-28 09:55:00,70.15,70.3,70.15,70.3,94300.0,42.9877,43.0797,42.9877,43.0797,94300.0
2008-08-28 10:00:00,70.29,70.4,70.15,70.18,70800.0,43.0735,43.1409,42.9877,43.0061,70800.0
2008-08-28 10:05:00,70.18,70.35,70.13,70.33,82200.0,43.0061,43.1103,42.9755,43.098,82200.0
2008-08-28 10:10:00,70.33,70.56,70.32,70.56,133100.0,43.098,43.239,43.0919,43.239,133100.0
2008-08-28 10:15:00,70.55,70.63,70.46,70.47,82700.0,43.2329,43.2819,43.1777,43.1838,82700.0
2008-08-28 10:20:00,70.47,70.48,70.34,70.43,102600.0,43.1838,43.19,43.1042,43.1593,102600.0
2008-08-28 10:25:00,70.42,70.5,70.37,70.48,86900.0,43.1532,43.2022,43.1226,43.19,86900.0
2008-08-28 10:30:00,70.48,70.49,70.33,70.33,97200.0,43.19,43.1961,43.098,43.098,97200.0
2008-08-28 10:35:00,70.35,70.61,70.35,70.54,100700.0,43.1103,43.2696,43.1103,43.2267,100700.0
2008-08-28 10:40:00,70.54,70.76,70.54,70.76,110600.0,43.2267,43.3615,43.2267,43.3615,110600.0
2008-08-28 10:45:00,70.76,70.85,70.76,70.78,133200.0,43.3615,43.4167,43.3615,43.3738,133200.0
2008-08-28 10:50:00,70.78,70.78,70.67,70.7,93100.0,43.3738,43.3738,43.3064,43.3248,93100.0
2008-08-28 10:55:00,70.7,70.77,70.67,70.69,65200.0,43.3248,43.3677,43.3064,43.3187,65200.0
2008-08-28 11:00:00,70.69,70.77,70.68,70.75,55900.0,43.3187,43.3677,43.3125,43.3554,55900.0
2008-08-28 11:05:00,70.75,70.8,70.72,70.72,80800.0,43.3554,43.3861,43.337,43.337,80800.0
2008-08-28 11:10:00,70.72,70.8,70.69,70.8,46800.0,43.337,43.3861,43.3187,43.3861,46800.0
2008-08-28 11:15:00,70.79,70.85,70.78,70.82,71300.0,43.3799,43.4167,43.3738,43.3983,71300.0
2008-08-28 11:20:00,70.82,70.85,70.77,70.78,49300.0,43.3983,43.4167,43.3677,43.3738,49300.0
2008-08-28 11:25:00,70.78,70.92,70.77,70.87,72200.0,43.3738,43.4596,43.3677,43.429,72200.0
2008-08-28 11:30:00,70.87,70.94,70.86,70.89,61900.0,43.429,43.4718,43.4228,43.4412,61900.0
2008-08-28 11:35:00,70.91,70.99,70.89,70.97,97700.0,43.4535,43.5025,43.4412,43.4902,97700.0
2008-08-28 11:40:00,70.97,71.0,70.88,71.0,165200.0,43.4902,43.5086,43.4351,43.5086,165200.0
2008-08-28 11:45:00,71.0,71.05,70.93,70.99,184600.0,43.5086,43.5393,43.4657,43.5025,184600.0
2008-08-28 11:50:00,70.99,71.11,70.89,71.05,177600.0,43.5025,43.576,43.4412,43.5393,177600.0
2008-08-28 11:55:00,71.05,71.17,71.03,71.16,115200.0,43.5393,43.6128,43.527,43.6067,115200.0
2008-08-28 12:00:00,71.16,71.2,71.08,71.13,80900.0,43.6067,43.6312,43.5576,43.5883,80900.0
2008-08-28 12:05:00,71.13,71.13,70.98,71.0,73000.0,43.5883,43.5883,43.4964,43.5086,73000.0
2008-08-28 12:10:00,71.01,71.03,70.9,70.92,47800.0,43.5147,43.527,43.4473,43.4596,47800.0
2008-08-28 12:15:00,70.91,71.0,70.9,71.0,70000.0,43.4535,43.5086,43.4473,43.5086,70000.0
2008-08-28 12:20:00,71.0,71.0,70.98,70.98,24600.0,43.5086,43.5086,43.4964,43.4964,24600.0
2008-08-28 12:25:00,70.98,71.1,70.96,71.1,114500.0,43.4964,43.5699,43.4841,43.5699,114500.0
2008-08-28 12:30:00,71.1,71.13,71.07,71.12,32300.0,43.5699,43.5883,43.5515,43.5822,32300.0
2008-08-28 12:35:00,71.12,71.13,70.98,71.04,65200.0,43.5822,43.5883,43.4964,43.5331,65200.0
2008-08-28 12:40:00,71.05,71.12,71.03,71.05,51700.0,43.5393,43.5822,43.527,43.5393,51700.0
2008-08-28 12:45:00,71.05,71.06,70.99,70.99,33700.0,43.5393,43.5454,43.5025,43.5025,33700.0
2008-08-28 12:50:00,70.99,71.15,70.99,71.13,110500.0,43.5025,43.6005,43.5025,43.5883,110500.0
2008-08-28 12:55:00,71.13,71.14,71.02,71.02,51300.0,43.5883,43.5944,43.5209,43.5209,51300.0
2008-08-28 13:00:00,71.02,71.07,70.98,70.99,59500.0,43.5209,43.5515,43.4964,43.5025,59500.0
2008-08-28 13:05:00,71.0,71.02,70.98,71.01,29800.0,43.5086,43.5209,43.4964,43.5147,29800.0
2008-08-28 13:10:00,71.02,71.05,70.98,71.0,94500.0,43.5209,43.5393,43.4964,43.5086,94500.0
2008-08-28 13:15:00,71.0,71.0,70.93,70.94,41500.0,43.5086,43.5086,43.4657,43.4718,41500.0
2008-08-28 13:20:00,70.93,70.99,70.91,70.97,82100.0,43.4657,43.5025,43.4535,43.4902,82100.0
2008-08-28 13:25:00,70.97,71.06,70.97,71.04,63000.0,43.4902,43.5454,43.4902,43.5331,63000.0
2008-08-28 13:30:00,71.04,71.07,71.01,71.01,43500.0,43.5331,43.5515,43.5147,43.5147,43500.0
2008-08-28 13:35:00,71.01,71.02,70.94,70.98,46800.0,43.5147,43.5209,43.4718,43.4964,46800.0
2008-08-28 13:40:00,70.99,71.09,70.97,71.07,85700.0,43.5025,43.5638,43.4902,43.5515,85700.0
2008-08-28 13:45:00,71.07,71.12,71.0,71.02,78600.0,43.5515,43.5822,43.5086,43.5209,78600.0
2008-08-28 13:50:00,71.02,71.11,71.01,71.05,178300.0,43.5209,43.576,43.5147,43.5393,178300.0
2008-08-28 13:55:00,71.05,71.15,71.04,71.14,85800.0,43.5393,43.6005,43.5331,43.5944,85800.0
2008-08-28 14:00:00,71.14,71.15,70.99,71.04,103700.0,43.5944,43.6005,43.5025,43.5331,103700.0
2008-08-28 14:05:00,71.04,71.05,70.94,70.99,112100.0,43.5331,43.5393,43.4718,43.5025,112100.0
2008-08-28 14:10:00,70.99,71.08,70.99,71.08,73700.0,43.5025,43.5576,43.5025,43.5576,73700.0
2008-08-28 14:15:00,71.07,71.12,71.03,71.09,91700.0,43.5515,43.5822,43.527,43.5638,91700.0
2008-08-28 14:20:00,71.09,71.09,70.96,70.99,162000.0,43.5638,43.5638,43.4841,43.5025,162000.0
2008-08-28 14:25:00,70.99,71.06,70.94,71.0,99100.0,43.5025,43.5454,43.4718,43.5086,99100.0
2008-08-28 14:30:00,71.0,71.1,71.0,71.07,77600.0,43.5086,43.5699,43.5086,43.5515,77600.0
2008-08-28 14:35:00,71.07,71.1,71.0,71.03,60000.0,43.5515,43.5699,43.5086,43.527,60000.0
2008-08-28 14:40:00,71.03,71.09,71.01,71.09,67800.0,43.527,43.5638,43.5147,43.5638,67800.0
2008-08-28 14:45:00,71.09,71.09,71.0,71.0,51500.0,43.5638,43.5638,43.5086,43.5086,51500.0
2008-08-28 14:50:00,71.01,71.05,71.0,71.04,159100.0,43.5147,43.5393,43.5086,43.5331,159100.0
2008-08-28 14:55:00,71.01,71.04,71.0,71.01,39400.0,43.5147,43.5331,43.5086,43.5147,39400.0
2008-08-28 15:00:00,71.01,71.08,71.0,71.08,133000.0,43.5147,43.5576,43.5086,43.5576,133000.0
2008-08-28 15:05:00,71.07,71.08,71.01,71.01,98600.0,43.5515,43.5576,43.5147,43.5147,98600.0
2008-08-28 15:10:00,71.01,71.02,70.94,70.98,42300.0,43.5147,43.5209,43.4718,43.4964,42300.0
2008-08-28 15:15:00,70.98,71.05,70.96,71.04,62000.0,43.4964,43.5393,43.4841,43.5331,62000.0
2008-08-28 15:20:00,71.04,71.09,71.0,71.09,111000.0,43.5331,43.5638,43.5086,43.5638,111000.0
2008-08-28 15:25:00,71.09,71.1,71.03,71.07,74200.0,43.5638,43.5699,43.527,43.5515,74200.0
2008-08-28 15:30:00,71.07,71.08,71.0,71.03,66500.0,43.5515,43.5576,43.5086,43.527,66500.0
2008-08-28 15:35:00,71.03,71.05,70.96,70.96,97500.0,43.527,43.5393,43.4841,43.4841,97500.0
2008-08-28 15:40:00,70.97,71.02,70.94,70.97,175900.0,43.4902,43.5209,43.4718,43.4902,175900.0
2008-08-28 15:45:00,70.97,71.0,70.93,70.93,203800.0,43.4902,43.5086,43.4657,43.4657,203800.0
2008-08-28 15:50:00,70.92,70.94,70.91,70.94,155300.0,43.4596,43.4718,43.4535,43.4718,155300.0
2008-08-28 15:55:00,70.93,71.04,70.92,71.01,273200.0,43.4657,43.5331,43.4596,43.5147,273200.0
2008-08-29 09:30:00,70.71,70.94,70.42,70.92,312900.0,43.3309,43.4718,43.1532,43.4596,312900.0
2008-08-29 09:35:00,70.92,70.93,70.62,70.67,146300.0,43.4596,43.4657,43.2758,43.3064,146300.0
2008-08-29 09:40:00,70.67,70.97,70.65,70.97,120100.0,43.3064,43.4902,43.2941,43.4902,120100.0
2008-08-29 09:45:00,70.97,71.06,70.91,71.02,96500.0,43.4902,43.5454,43.4535,43.5209,96500.0
2008-08-29 09:50:00,71.01,71.08,70.85,71.02,89800.0,43.5147,43.5576,43.4167,43.5209,89800.0
2008-08-29 09:55:00,71.03,71.06,70.82,70.92,163800.0,43.527,43.5454,43.3983,43.4596,163800.0
2008-08-29 10:00:00,70.92,70.97,70.8,70.87,129600.0,43.4596,43.4902,43.3861,43.429,129600.0
2008-08-29 10:05:00,70.88,70.91,70.77,70.91,158300.0,43.4351,43.4535,43.3677,43.4535,158300.0
2008-08-29 10:10:00,70.91,70.99,70.89,70.92,90700.0,43.4535,43.5025,43.4412,43.4596,90700.0
2008-08-29 10:15:00,70.92,70.94,70.85,70.92,80400.0,43.4596,43.4718,43.4167,43.4596,80400.0
2008-08-29 10:20:00,70.92,70.98,70.87,70.92,92900.0,43.4596,43.4964,43.429,43.4596,92900.0
2008-08-29 10:25:00,70.92,70.94,70.88,70.91,58500.0,43.4596,43.4718,43.4351,43.4535,58500.0
2008-08-29 10:30:00,70.91,70.97,70.89,70.89,54100.0,43.4535,43.4902,43.4412,43.4412,54100.0
2008-08-29 10:35:00,70.89,70.9,70.8,70.82,77900.0,43.4412,43.4473,43.3861,43.3983,77900.0
2008-08-29 10:40:00,70.82,70.89,70.81,70.88,84800.0,43.3983,43.4412,43.3922,43.4351,84800.0
2008-08-29 10:45:00,70.89,70.94,70.83,70.89,67800.0,43.4412,43.4718,43.4044,43.4412,67800.0
2008-08-29 10:50:00,70.89,70.91,70.83,70.83,44400.0,43.4412,43.4535,43.4044,43.4044,44400.0
2008-08-29 10:55:00,70.83,70.83,70.79,70.81,45600.0,43.4044,43.4044,43.3799,43.3922,45600.0
2008-08-29 11:00:00,70.82,70.83,70.75,70.75,45600.0,43.3983,43.4044,43.3554,43.3554,45600.0
2008-08-29 11:05:00,70.75,70.78,70.7,70.78,44000.0,43.3554,43.3738,43.3248,43.3738,44000.0
2008-08-29 11:10:00,70.78,70.78,70.53,70.53,117700.0,43.3738,43.3738,43.2206,43.2206,117700.0
2008-08-29 11:15:00,70.52,70.64,70.5,70.56,68300.0,43.2145,43.288,43.2022,43.239,68300.0
2008-08-29 11:20:00,70.56,70.59,70.46,70.46,86500.0,43.239,43.2574,43.1777,43.1777,86500.0
2008-08-29 11:25:00,70.47,70.48,70.42,70.42,75200.0,43.1838,43.19,43.1532,43.1532,75200.0
2008-08-29 11:30:00,70.42,70.42,70.3,70.3,119000.0,43.1532,43.1532,43.0797,43.0797,119000.0
2008-08-29 11:35:00,70.3,70.31,70.24,70.25,63900.0,43.0797,43.0858,43.0429,43.049,63900.0
2008-08-29 11:40:00,70.26,70.34,70.25,70.33,51000.0,43.0551,43.1042,43.049,43.098,51000.0
2008-08-29 11:45:00,70.33,70.35,70.21,70.24,65100.0,43.098,43.1103,43.0245,43.0429,65100.0
2008-08-29 11:50:00,70.24,70.28,70.21,70.28,36200.0,43.0429,43.0674,43.0245,43.0674,36200.0
2008-08-29 11:55:00,70.28,70.34,70.22,70.27,56000.0,43.0674,43.1042,43.0306,43.0613,56000.0
2008-08-29 12:00:00,70.27,70.28,70.16,70.18,82000.0,43.0613,43.0674,42.9939,43.0061,82000.0
2008-08-29 12:05:00,70.18,70.18,70.07,70.07,77700.0,43.0061,43.0061,42.9387,42.9387,77700.0
2008-08-29 12:10:00,70.08,70.09,70.03,70.04,84400.0,42.9448,42.951,42.9142,42.9203,84400.0
2008-08-29 12:15:00,70.04,70.1,69.99,70.09,101500.0,42.9203,42.9571,42.8897,42.951,101500.0
2008-08-29 12:20:00,70.09,70.13,70.04,70.07,71900.0,42.951,42.9755,42.9203,42.9387,71900.0
2008-08-29 12:25:00,70.07,70.1,69.99,70.0,36900.0,42.9387,42.9571,42.8897,42.8958,36900.0
2008-08-29 12:30:00,69.99,70.05,69.99,70.04,30400.0,42.8897,42.9265,42.8897,42.9203,30400.0
2008-08-29 12:35:00,70.03,70.14,70.03,70.11,48500.0,42.9142,42.9816,42.9142,42.9632,48500.0
2008-08-29 12:40:00,70.12,70.14,70.06,70.14,71600.0,42.9694,42.9816,42.9326,42.9816,71600.0
2008-08-29 12:45:00,70.14,70.14,70.06,70.08,45100.0,42.9816,42.9816,42.9326,42.9448,45100.0
2008-08-29 12:50:00,70.09,70.15,70.07,70.09,127300.0,42.951,42.9877,42.9387,42.951,127300.0
2008-08-29 12:55:00,70.09,70.12,70.06,70.12,59400.0,42.951,42.9694,42.9326,42.9694,59400.0
2008-08-29 13:00:00,70.12,70.23,70.11,70.22,79600.0,42.9694,43.0368,42.9632,43.0306,79600.0
2008-08-29 13:05:00,70.22,70.25,70.15,70.21,71100.0,43.0306,43.049,42.9877,43.0245,71100.0
2008-08-29 13:10:00,70.21,70.28,70.2,70.26,53300.0,43.0245,43.0674,43.0184,43.0551,53300.0
2008-08-29 13:15:00,70.26,70.3,70.25,70.3,34200.0,43.0551,43.0797,43.049,43.0797,34200.0
2008-08-29 13:20:00,70.3,70.43,70.3,70.35,61500.0,43.0797,43.1593,43.0797,43.1103,61500.0
2008-08-29 13:25:00,70.34,70.42,70.27,70.36,62400.0,43.1042,43.1532,43.0613,43.1164,62400.0
2008-08-29 13:30:00,70.35,70.41,70.28,70.29,43900.0,43.1103,43.1471,43.0674,43.0735,43900.0
2008-08-29 13:35:00,70.29,70.32,70.24,70.28,49700.0,43.0735,43.0919,43.0429,43.0674,49700.0
2008-08-29 13:40:00,70.28,70.28,70.24,70.26,26200.0,43.0674,43.0674,43.0429,43.0551,26200.0
2008-08-29 13:45:00,70.26,70.26,70.23,70.24,52600.0,43.0551,43.0551,43.0368,43.0429,52600.0
2008-08-29 13:50:00,70.25,70.25,70.17,70.17,24300.0,43.049,43.049,43.0,43.0,24300.0
2008-08-29 13:55:00,70.17,70.21,70.13,70.21,49800.0,43.0,43.0245,42.9755,43.0245,49800.0
2008-08-29 14:00:00,70.2,70.23,70.2,70.23,26700.0,43.0184,43.0368,43.0184,43.0368,26700.0
2008-08-29 14:05:00,70.22,70.22,70.16,70.18,29300.0,43.0306,43.0306,42.9939,43.0061,29300.0
2008-08-29 14:10:00,70.17,70.23,70.15,70.21,50600.0,43.0,43.0368,42.9877,43.0245,50600.0
2008-08-29 14:15:00,70.21,70.23,70.09,70.17,60700.0,43.0245,43.0368,42.951,43.0,60700.0
2008-08-29 14:20:00,70.17,70.18,70.07,70.08,35400.0,43.0,43.0061,42.9387,42.9448,35400.0
2008-08-29 14:25:00,70.09,70.17,70.08,70.15,34000.0,42.951,43.0,42.9448,42.9877,34000.0
2008-08-29 14:30:00,70.14,70.16,70.09,70.11,40600.0,42.9816,42.9939,42.951,42.9632,40600.0
2008-08-29 14:35:00,70.11,70.12,70.06,70.07,38200.0,42.9632,42.9694,42.9326,42.9387,38200.0
2008-08-29 14:40:00,70.05,70.1,70.05,70.07,55500.0,42.9265,42.9571,42.9265,42.9387,55500.0
2008-08-29 14:45:00,70.07,70.09,70.04,70.05,96400.0,42.9387,42.951,42.9203,42.9265,96400.0
2008-08-29 14:50:00,70.05,70.09,70.05,70.07,54100.0,42.9265,42.951,42.9265,42.9387,54100.0
2008-08-29 14:55:00,70.08,70.12,70.07,70.11,29200.0,42.9448,42.9694,42.9387,42.9632,29200.0
2008-08-29 15:00:00,70.11,70.15,70.11,70.11,51300.0,42.9632,42.9877,42.9632,42.9632,51300.0
2008-08-29 15:05:00,70.11,70.13,70.06,70.1,80700.0,42.9632,42.9755,42.9326,42.9571,80700.0
2008-08-29 15:10:00,70.1,70.13,70.05,70.11,68300.0,42.9571,42.9755,42.9265,42.9632,68300.0
2008-08-29 15:15:00,70.11,70.12,70.05,70.07,110600.0,42.9632,42.9694,42.9265,42.9387,110600.0
2008-08-29 15:20:00,70.07,70.09,70.02,70.08,82200.0,42.9387,42.951,42.9081,42.9448,82200.0
2008-08-29 15:25:00,70.08,70.08,69.99,70.0,129400.0,42.9448,42.9448,42.8897,42.8958,129400.0
2008-08-29 15:30:00,70.0,70.02,69.97,70.0,78000.0,42.8958,42.9081,42.8774,42.8958,78000.0
2008-08-29 15:35:00,70.01,70.06,70.0,70.02,167100.0,42.9019,42.9326,42.8958,42.9081,167100.0
2008-08-29 15:40:00,70.02,70.02,69.9,69.94,331800.0,42.9081,42.9081,42.8345,42.8591,331800.0
2008-08-29 15:45:00,69.94,69.97,69.87,69.87,198400.0,42.8591,42.8774,42.8162,42.8162,198400.0
2008-08-29 15:50:00,69.88,69.91,69.85,69.85,302100.0,42.8223,42.8407,42.8039,42.8039,302100.0
2008-08-29 15:55:00,69.85,69.86,69.74,69.83,358500.0,42.8039,42.81,42.7365,42.7916,358500.0
2008-09-02 09:30:00,70.35,70.6,70.15,70.57,485500.0,43.1103,43.2635,42.9877,43.2451,485500.0
2008-09-02 09:35:00,70.57,70.99,70.53,70.94,231200.0,43.2451,43.5025,43.2206,43.4718,231200.0
2008-09-02 09:40:00,70.92,71.05,70.87,70.93,246900.0,43.4596,43.5393,43.429,43.4657,246900.0
2008-09-02 09:45:00,70.92,71.02,70.92,70.98,241000.0,43.4596,43.5209,43.4596,43.4964,241000.0
2008-09-02 09:50:00,70.98,70.99,70.87,70.97,212300.0,43.4964,43.5025,43.429,43.4902,212300.0
2008-09-02 09:55:00,70.99,71.01,70.92,70.94,189200.0,43.5025,43.5147,43.4596,43.4718,189200.0
2008-09-02 10:00:00,70.94,71.0,70.88,70.93,308100.0,43.4718,43.5086,43.4351,43.4657,308100.0
2008-09-02 10:05:00,70.93,71.04,70.87,71.04,221900.0,43.4657,43.5331,43.429,43.5331,221900.0
2008-09-02 10:10:00,71.03,71.17,71.03,71.16,137900.0,43.527,43.6128,43.527,43.6067,137900.0
2008-09-02 10:15:00,71.16,71.23,71.08,71.1,198700.0,43.6067,43.6496,43.5576,43.5699,198700.0
2008-09-02 10:20:00,71.1,71.1,70.95,70.96,192700.0,43.5699,43.5699,43.478,43.4841,192700.0
2008-09-02 10:25:00,70.95,71.02,70.86,71.02,215700.0,43.478,43.5209,43.4228,43.5209,215700.0
2008-09-02 10:30:00,71.02,71.04,70.94,71.03,131400.0,43.5209,43.5331,43.4718,43.527,131400.0
2008-09-02 10:35:00,71.04,71.15,71.02,71.1,125100.0,43.5331,43.6005,43.5209,43.5699,125100.0
2008-09-02 10:40:00,71.1,71.19,71.1,71.14,185700.0,43.5699,43.625,43.5699,43.5944,185700.0
2008-09-02 10:45:00,71.15,71.15,71.0,71.12,168800.0,43.6005,43.6005,43.5086,43.5822,168800.0
2008-09-02 10:50:00,71.12,71.13,71.07,71.08,87600.0,43.5822,43.5883,43.5515,43.5576,87600.0
2008-09-02 10:55:00,71.08,71.25,71.06,71.24,108600.0,43.5576,43.6618,43.5454,43.6557,108600.0
2008-09-02 11:00:00,71.24,71.27,71.11,71.11,133500.0,43.6557,43.6741,43.576,43.576,133500.0
2008-09-02 11:05:00,71.1,71.22,71.1,71.18,105500.0,43.5699,43.6434,43.5699,43.6189,105500.0
2008-09-02 11:10:00,71.18,71.3,71.18,71.3,153100.0,43.6189,43.6925,43.6189,43.6925,153100.0
2008-09-02 11:15:00,71.3,71.34,71.06,71.09,257000.0,43.6925,43.717,43.5454,43.5638,257000.0
2008-09-02 11:20:00,71.1,71.12,70.93,71.03,298300.0,43.5699,43.5822,43.4657,43.527,298300.0
2008-09-02 11:25:00,71.03,71.2,71.02,71.19,64200.0,43.527,43.6312,43.5209,43.625,64200.0
2008-09-02 11:30:00,71.2,71.31,71.18,71.27,83600.0,43.6312,43.6986,43.6189,43.6741,83600.0
2008-09-02 11:35:00,71.27,71.29,71.15,71.16,62000.0,43.6741,43.6863,43.6005,43.6067,62000.0
2008-09-02 11:40:00,71.15,71.25,71.15,71.22,52300.0,43.6005,43.6618,43.6005,43.6434,52300.0
2008-09-02 11:45:00,71.21,71.3,71.18,71.25,65000.0,43.6373,43.6925,43.6189,43.6618,65000.0
2008-09-02 11:50:00,71.25,71.3,71.21,71.28,76100.0,43.6618,43.6925,43.6373,43.6802,76100.0
2008-09-02 11:55:00,71.28,71.34,71.22,71.26,70500.0,43.6802,43.717,43.6434,43.6679,70500.0
2008-09-02 12:00:00,71.26,71.29,71.22,71.28,36100.0,43.6679,43.6863,43.6434,43.6802,36100.0
2008-09-02 12:05:00,71.28,71.31,71.23,71.29,88900.0,43.6802,43.6986,43.6496,43.6863,88900.0
2008-09-02 12:10:00,71.29,71.4,71.29,71.4,84300.0,43.6863,43.7537,43.6863,43.7537,84300.0
2008-09-02 12:15:00,71.4,71.43,71.35,71.37,72900.0,43.7537,43.7721,43.7231,43.7354,72900.0
2008-09-02 12:20:00,71.38,71.4,71.13,71.17,101400.0,43.7415,43.7537,43.5883,43.6128,101400.0
2008-09-02 12:25:00,71.16,71.17,71.04,71.07,121200.0,43.6067,43.6128,43.5331,43.5515,121200.0
2008-09-02 12:30:00,71.07,71.11,71.0,71.1,166800.0,43.5515,43.576,43.5086,43.5699,166800.0
2008-09-02 12:35:00,71.1,71.14,71.06,71.1,159300.0,43.5699,43.5944,43.5454,43.5699,159300.0
2008-09-02 12:40:00,71.09,71.1,70.97,70.99,88000.0,43.5638,43.5699,43.4902,43.5025,88000.0
2008-09-02 12:45:00,71.0,71.02,70.84,70.92,108600.0,43.5086,43.5209,43.4106,43.4596,108600.0
2008-09-02 12:50:00,70.92,71.0,70.9,70.99,79300.0,43.4596,43.5086,43.4473,43.5025,79300.0
2008-09-02 12:55:00,70.99,71.07,70.98,71.07,65000.0,43.5025,43.5515,43.4964,43.5515,65000.0
2008-09-02 13:00:00,71.06,71.09,71.0,71.07,77700.0,43.5454,43.5638,43.5086,43.5515,77700.0
2008-09-02 13:05:00,71.07,71.14,71.07,71.12,67900.0,43.5515,43.5944,43.5515,43.5822,67900.0
2008-09-02 13:10:00,71.12,71.2,71.09,71.19,49900.0,43.5822,43.6312,43.5638,43.625,49900.0
2008-09-02 13:15:00,71.19,71.2,71.12,71.13,51800.0,43.625,43.6312,43.5822,43.5883,51800.0
2008-09-02 13:20:00,71.13,71.13,71.08,71.11,35300.0,43.5883,43.5883,43.5576,43.576,35300.0
2008-09-02 13:25:00,71.1,71.14,71.08,71.13,68700.0,43.5699,43.5944,43.5576,43.5883,68700.0
2008-09-02 13:30:00,71.13,71.24,71.11,71.23,75300.0,43.5883,43.6557,43.576,43.6496,75300.0
2008-09-02 13:35:00,71.23,71.24,71.19,71.22,63700.0,43.6496,43.6557,43.625,43.6434,63700.0
2008-09-02 13:40:00,71.22,71.23,71.11,71.15,63400.0,43.6434,43.6496,43.576,43.6005,63400.0
2008-09-02 13:45:00,71.15,71.2,71.08,71.12,56800.0,43.6005,43.6312,43.5576,43.5822,56800.0
2008-09-02 13:50:00,71.12,71.12,70.91,70.93,155200.0,43.5822,43.5822,43.4535,43.4657,155200.0
2008-09-02 13:55:00,70.95,70.96,70.8,70.86,110800.0,43.478,43.4841,43.3861,43.4228,110800.0
2008-09-02 14:00:00,70.85,70.93,70.8,70.88,101400.0,43.4167,43.4657,43.3861,43.4351,101400.0
2008-09-02 14:05:00,70.88,70.96,70.79,70.81,125600.0,43.4351,43.4841,43.3799,43.3922,125600.0
2008-09-02 14:10:00,70.79,70.82,70.61,70.69,178800.0,43.3799,43.3983,43.2696,43.3187,178800.0
2008-09-02 14:15:00,70.68,70.7,70.53,70.55,110500.0,43.3125,43.3248,43.2206,43.2329,110500.0
2008-09-02 14:20:00,70.55,70.76,70.54,70.73,115700.0,43.2329,43.3615,43.2267,43.3432,115700.0
2008-09-02 14:25:00,70.74,70.89,70.74,70.81,129100.0,43.3493,43.4412,43.3493,43.3922,129100.0
2008-09-02 14:30:00,70.81,70.91,70.8,70.87,66700.0,43.3922,43.4535,43.3861,43.429,66700.0
2008-09-02 14:35:00,70.88,70.88,70.7,70.72,82600.0,43.4351,43.4351,43.3248,43.337,82600.0
2008-09-02 14:40:00,70.73,70.8,70.73,70.77,67600.0,43.3432,43.3861,43.3432,43.3677,67600.0
2008-09-02 14:45:00,70.77,70.87,70.73,70.8,92300.0,43.3677,43.429,43.3432,43.3861,92300.0
2008-09-02 14:50:00,70.8,70.81,70.58,70.58,146100.0,43.3861,43.3922,43.2512,43.2512,146100.0
2008-09-02 14:55:00,70.58,70.64,70.52,70.53,177200.0,43.2512,43.288,43.2145,43.2206,177200.0
2008-09-02 15:00:00,70.54,70.6,70.53,70.57,97600.0,43.2267,43.2635,43.2206,43.2451,97600.0
2008-09-02 15:05:00,70.57,70.68,70.56,70.66,91200.0,43.2451,43.3125,43.239,43.3003,91200.0
2008-09-02 15:10:00,70.66,70.67,70.56,70.6,93800.0,43.3003,43.3064,43.239,43.2635,93800.0
2008-09-02 15:15:00,70.59,70.63,70.5,70.56,143000.0,43.2574,43.2819,43.2022,43.239,143000.0
2008-09-02 15:20:00,70.55,70.61,70.48,70.57,132700.0,43.2329,43.2696,43.19,43.2451,132700.0
2008-09-02 15:25:00,70.59,70.65,70.53,70.65,135600.0,43.2574,43.2941,43.2206,43.2941,135600.0
2008-09-02 15:30:00,70.64,70.75,70.62,70.73,208600.0,43.288,43.3554,43.2758,43.3432,208600.0
2008-09-02 15:35:00,70.73,70.76,70.59,70.65,146700.0,43.3432,43.3615,43.2574,43.2941,146700.0
2008-09-02 15:40:00,70.64,70.65,70.45,70.47,189700.0,43.288,43.2941,43.1716,43.1838,189700.0
2008-09-02 15:45:00,70.48,70.55,70.39,70.51,196200.0,43.19,43.2329,43.1348,43.2083,196200.0
2008-09-02 15:50:00,70.5,70.54,70.45,70.49,145000.0,43.2022,43.2267,43.1716,43.1961,145000.0
2008-09-02 15:55:00,70.49,70.5,70.42,70.48,280300.0,43.1961,43.2022,43.1532,43.19,280300.0
2008-09-03 09:30:00,70.42,70.55,70.18,70.54,231600.0,43.1532,43.2329,43.0061,43.2267,231600.0
2008-09-03 09:35:00,70.53,70.55,70.25,70.25,128000.0,43.2206,43.2329,43.049,43.049,128000.0
2008-09-03 09:40:00,70.26,70.46,70.22,70.45,125800.0,43.0551,43.1777,43.0306,43.1716,125800.0
2008-09-03 09:45:00,70.44,70.74,70.33,70.73,175200.0,43.1655,43.3493,43.098,43.3432,175200.0
2008-09-03 09:50:00,70.73,70.83,70.71,70.83,118800.0,43.3432,43.4044,43.3309,43.4044,118800.0
2008-09-03 09:55:00,70.83,70.85,70.69,70.75,106600.0,43.4044,43.4167,43.3187,43.3554,106600.0
2008-09-03 10:00:00,70.76,70.81,70.71,70.74,159800.0,43.3615,43.3922,43.3309,43.3493,159800.0
2008-09-03 10:05:00,70.74,70.85,70.57,70.6,151200.0,43.3493,43.4167,43.2451,43.2635,151200.0
2008-09-03 10:10:00,70.6,70.73,70.5,70.72,148300.0,43.2635,43.3432,43.2022,43.337,148300.0
2008-09-03 10:15:00,70.73,70.73,70.52,70.57,112800.0,43.3432,43.3432,43.2145,43.2451,112800.0
2008-09-03 10:20:00,70.56,70.79,70.55,70.77,116800.0,43.239,43.3799,43.2329,43.3677,116800.0
2008-09-03 10:25:00,70.77,70.82,70.7,70.81,122100.0,43.3677,43.3983,43.3248,43.3922,122100.0
2008-09-03 10:30:00,70.81,70.96,70.81,70.96,117500.0,43.3922,43.4841,43.3922,43.4841,117500.0
2008-09-03 10:35:00,70.96,71.18,70.96,71.15,180200.0,43.4841,43.6189,43.4841,43.6005,180200.0
2008-09-03 10:40:00,71.15,71.24,71.13,71.18,144300.0,43.6005,43.6557,43.5883,43.6189,144300.0
2008-09-03 10:45:00,71.19,71.19,70.98,71.04,137200.0,43.625,43.625,43.4964,43.5331,137200.0
2008-09-03 10:50:00,71.03,71.04,70.97,71.0,79100.0,43.527,43.5331,43.4902,43.5086,79100.0
2008-09-03 10:55:00,71.0,71.07,70.9,70.95,90400.0,43.5086,43.5515,43.4473,43.478,90400.0
2008-09-03 11:00:00,70.96,71.16,70.94,71.15,84300.0,43.4841,43.6067,43.4718,43.6005,84300.0
2008-09-03 11:05:00,71.15,71.25,71.13,71.18,105100.0,43.6005,43.6618,43.5883,43.6189,105100.0
2008-09-03 11:10:00,71.18,71.19,70.99,71.0,87200.0,43.6189,43.625,43.5025,43.5086,87200.0
2008-09-03 11:15:00,71.0,71.06,70.91,71.03,113600.0,43.5086,43.5454,43.4535,43.527,113600.0
2008-09-03 11:20:00,71.03,71.13,71.02,71.13,98600.0,43.527,43.5883,43.5209,43.5883,98600.0
2008-09-03 11:25:00,71.12,71.17,71.08,71.09,81000.0,43.5822,43.6128,43.5576,43.5638,81000.0
2008-09-03 11:30:00,71.09,71.14,71.02,71.07,98100.0,43.5638,43.5944,43.5209,43.5515,98100.0
2008-09-03 11:35:00,71.06,71.07,70.99,71.06,129800.0,43.5454,43.5515,43.5025,43.5454,129800.0
2008-09-03 11:40:00,71.06,71.06,71.0,71.0,56700.0,43.5454,43.5454,43.5086,43.5086,56700.0
2008-09-03 11:45:00,71.0,71.01,70.92,70.98,91400.0,43.5086,43.5147,43.4596,43.4964,91400.0
2008-09-03 11:50:00,70.99,71.02,70.97,71.0,67100.0,43.5025,43.5209,43.4902,43.5086,67100.0
2008-09-03 11:55:00,71.0,71.0,70.9,70.97,121000.0,43.5086,43.5086,43.4473,43.4902,121000.0
2008-09-03 12:00:00,70.96,71.09,70.95,71.05,150400.0,43.4841,43.5638,43.478,43.5393,150400.0
2008-09-03 12:05:00,71.05,71.1,70.99,71.0,137100.0,43.5393,43.5699,43.5025,43.5086,137100.0
2008-09-03 12:10:00,70.99,71.14,70.99,71.13,126400.0,43.5025,43.5944,43.5025,43.5883,126400.0
2008-09-03 12:15:00,71.14,71.17,71.1,71.11,102900.0,43.5944,43.6128,43.5699,43.576,102900.0
2008-09-03 12:20:00,71.11,71.19,71.04,71.19,69800.0,43.576,43.625,43.5331,43.625,69800.0
2008-09-03 12:25:00,71.18,71.2,71.09,71.17,126400.0,43.6189,43.6312,43.5638,43.6128,126400.0
2008-09-03 12:30:00,71.17,71.18,70.97,70.98,92100.0,43.6128,43.6189,43.4902,43.4964,92100.0
2008-09-03 12:35:00,70.98,71.04,70.98,70.99,106100.0,43.4964,43.5331,43.4964,43.5025,106100.0
2008-09-03 12:40:00,70.99,71.0,70.9,70.91,63000.0,43.5025,43.5086,43.4473,43.4535,63000.0
2008-09-03 12:45:00,70.92,70.92,70.83,70.88,80100.0,43.4596,43.4596,43.4044,43.4351,80100.0
2008-09-03 12:50:00,70.89,70.98,70.87,70.96,53900.0,43.4412,43.4964,43.429,43.4841,53900.0
2008-09-03 12:55:00,70.96,70.99,70.88,70.99,48200.0,43.4841,43.5025,43.4351,43.5025,48200.0
2008-09-03 13:00:00,70.99,70.99,70.82,70.92,83000.0,43.5025,43.5025,43.3983,43.4596,83000.0
2008-09-03 13:05:00,70.92,71.03,70.92,70.99,61800.0,43.4596,43.527,43.4596,43.5025,61800.0
2008-09-03 13:10:00,70.99,71.03,70.95,71.02,75900.0,43.5025,43.527,43.478,43.5209,75900.0
2008-09-03 13:15:00,71.01,71.05,70.96,71.02,56300.0,43.5147,43.5393,43.4841,43.5209,56300.0
2008-09-03 13:20:00,71.01,71.08,70.97,70.98,60900.0,43.5147,43.5576,43.4902,43.4964,60900.0
2008-09-03 13:25:00,70.98,70.98,70.9,70.97,70700.0,43.4964,43.4964,43.4473,43.4902,70700.0
2008-09-03 13:30:00,70.97,71.02,70.95,70.98,69700.0,43.4902,43.5209,43.478,43.4964,69700.0
2008-09-03 13:35:00,70.97,71.04,70.97,71.03,48200.0,43.4902,43.5331,43.4902,43.527,48200.0
2008-09-03 13:40:00,71.04,71.04,70.95,71.01,76400.0,43.5331,43.5331,43.478,43.5147,76400.0
2008-09-03 13:45:00,71.01,71.1,71.0,71.04,87700.0,43.5147,43.5699,43.5086,43.5331,87700.0
2008-09-03 13:50:00,71.04,71.05,70.97,70.98,89400.0,43.5331,43.5393,43.4902,43.4964,89400.0
2008-09-03 13:55:00,70.97,71.01,70.93,70.99,110900.0,43.4902,43.5147,43.4657,43.5025,110900.0
2008-09-03 14:00:00,70.99,71.12,70.81,71.11,305100.0,43.5025,43.5822,43.3922,43.576,305100.0
2008-09-03 14:05:00,71.1,71.11,70.99,71.03,174400.0,43.5699,43.576,43.5025,43.527,174400.0
2008-09-03 14:10:00,71.04,71.05,70.94,71.0,168900.0,43.5331,43.5393,43.4718,43.5086,168900.0
2008-09-03 14:15:00,71.0,71.08,70.99,71.06,98000.0,43.5086,43.5576,43.5025,43.5454,98000.0
2008-09-03 14:20:00,71.06,71.06,70.97,71.0,124000.0,43.5454,43.5454,43.4902,43.5086,124000.0
2008-09-03 14:25:00,71.0,71.1,71.0,71.06,71000.0,43.5086,43.5699,43.5086,43.5454,71000.0
2008-09-03 14:30:00,71.06,71.07,71.0,71.02,82700.0,43.5454,43.5515,43.5086,43.5209,82700.0
2008-09-03 14:35:00,71.02,71.19,71.01,71.18,127000.0,43.5209,43.625,43.5147,43.6189,127000.0
2008-09-03 14:40:00,71.18,71.2,71.11,71.13,95400.0,43.6189,43.6312,43.576,43.5883,95400.0
2008-09-03 14:45:00,71.13,71.14,71.07,71.07,57600.0,43.5883,43.5944,43.5515,43.5515,57600.0
2008-09-03 14:50:00,71.07,71.08,70.98,71.0,145200.0,43.5515,43.5576,43.4964,43.5086,145200.0
2008-09-03 14:55:00,71.0,71.1,71.0,71.1,82000.0,43.5086,43.5699,43.5086,43.5699,82000.0
2008-09-03 15:00:00,71.1,71.16,71.08,71.14,66500.0,43.5699,43.6067,43.5576,43.5944,66500.0
2008-09-03 15:05:00,71.15,71.15,71.0,71.02,87700.0,43.6005,43.6005,43.5086,43.5209,87700.0
2008-09-03 15:10:00,71.02,71.07,70.99,71.01,109400.0,43.5209,43.5515,43.5025,43.5147,109400.0
2008-09-03 15:15:00,71.02,71.12,71.0,71.11,117400.0,43.5209,43.5822,43.5086,43.576,117400.0
2008-09-03 15:20:00,71.1,71.3,71.09,71.19,235700.0,43.5699,43.6925,43.5638,43.625,235700.0
2008-09-03 15:25:00,71.19,71.33,71.18,71.21,194300.0,43.625,43.7108,43.6189,43.6373,194300.0
2008-09-03 15:30:00,71.21,71.27,71.15,71.26,270700.0,43.6373,43.6741,43.6005,43.6679,270700.0
2008-09-03 15:35:00,71.24,71.39,71.23,71.3,308400.0,43.6557,43.7476,43.6496,43.6925,308400.0
2008-09-03 15:40:00,71.3,71.39,71.29,71.31,298100.0,43.6925,43.7476,43.6863,43.6986,298100.0
2008-09-03 15:45:00,71.3,71.4,71.3,71.4,328000.0,43.6925,43.7537,43.6925,43.7537,328000.0
2008-09-03 15:50:00,71.39,71.42,71.34,71.41,358700.0,43.7476,43.766,43.717,43.7599,358700.0
2008-09-03 15:55:00,71.42,71.5,71.4,71.47,384700.0,43.766,43.815,43.7537,43.7966,384700.0
2008-09-04 09:30:00,71.16,71.52,70.96,71.0,318200.0,43.6067,43.8273,43.4841,43.5086,318200.0
2008-09-04 09:35:00,71.0,71.12,70.97,71.02,161900.0,43.5086,43.5822,43.4902,43.5209,161900.0
2008-09-04 09:40:00,71.02,71.15,71.0,71.14,98500.0,43.5209,43.6005,43.5086,43.5944,98500.0
2008-09-04 09:45:00,71.14,71.19,70.95,71.16,194700.0,43.5944,43.625,43.478,43.6067,194700.0
2008-09-04 09:50:00,71.16,71.4,71.15,71.24,232100.0,43.6067,43.7537,43.6005,43.6557,232100.0
2008-09-04 09:55:00,71.23,71.28,70.8,71.17,388500.0,43.6496,43.6802,43.3861,43.6128,388500.0
2008-09-04 10:00:00,71.18,71.29,71.01,71.28,121600.0,43.6189,43.6863,43.5147,43.6802,121600.0
2008-09-04 10:05:00,71.26,71.4,71.25,71.35,81100.0,43.6679,43.7537,43.6618,43.7231,81100.0
2008-09-04 10:10:00,71.35,71.47,71.35,71.38,117600.0,43.7231,43.7966,43.7231,43.7415,117600.0
2008-09-04 10:15:00,71.39,71.44,71.35,71.37,139000.0,43.7476,43.7782,43.7231,43.7354,139000.0
2008-09-04 10:20:00,71.37,71.41,71.13,71.3,154700.0,43.7354,43.7599,43.5883,43.6925,154700.0
2008-09-04 10:25:00,71.3,71.4,71.24,71.32,99000.0,43.6925,43.7537,43.6557,43.7047,99000.0
2008-09-04 10:30:00,71.32,71.33,70.83,70.87,323900.0,43.7047,43.7108,43.4044,43.429,323900.0
2008-09-04 10:35:00,70.87,70.96,70.57,70.69,318400.0,43.429,43.4841,43.2451,43.3187,318400.0
2008-09-04 10:40:00,70.68,70.81,70.59,70.79,264800.0,43.3125,43.3922,43.2574,43.3799,264800.0
2008-09-04 10:45:00,70.8,70.93,70.78,70.91,162400.0,43.3861,43.4657,43.3738,43.4535,162400.0
2008-09-04 10:50:00,70.89,70.96,70.78,70.78,105700.0,43.4412,43.4841,43.3738,43.3738,105700.0
2008-09-04 10:55:00,70.78,70.94,70.77,70.92,108900.0,43.3738,43.4718,43.3677,43.4596,108900.0
2008-09-04 11:00:00,70.92,70.92,70.62,70.72,123700.0,43.4596,43.4596,43.2758,43.337,123700.0
2008-09-04 11:05:00,70.73,70.92,70.72,70.9,112800.0,43.3432,43.4596,43.337,43.4473,112800.0
2008-09-04 11:10:00,70.89,70.9,70.78,70.79,93800.0,43.4412,43.4473,43.3738,43.3799,93800.0
2008-09-04 11:15:00,70.79,70.88,70.68,70.87,89600.0,43.3799,43.4351,43.3125,43.429,89600.0
2008-09-04 11:20:00,70.88,70.91,70.58,70.68,184100.0,43.4351,43.4535,43.2512,43.3125,184100.0
2008-09-04 11:25:00,70.68,70.92,70.67,70.9,104500.0,43.3125,43.4596,43.3064,43.4473,104500.0
2008-09-04 11:30:00,70.91,70.93,70.78,70.84,91800.0,43.4535,43.4657,43.3738,43.4106,91800.0
2008-09-04 11:35:00,70.84,70.89,70.8,70.87,74300.0,43.4106,43.4412,43.3861,43.429,74300.0
2008-09-04 11:40:00,70.87,70.89,70.82,70.86,104700.0,43.429,43.4412,43.3983,43.4228,104700.0
2008-09-04 11:45:00,70.87,70.96,70.85,70.96,144200.0,43.429,43.4841,43.4167,43.4841,144200.0
2008-09-04 11:50:00,70.95,71.04,70.86,70.88,118200.0,43.478,43.5331,43.4228,43.4351,118200.0
2008-09-04 11:55:00,70.89,70.96,70.79,70.8,91200.0,43.4412,43.4841,43.3799,43.3861,91200.0
2008-09-04 12:00:00,70.8,70.9,70.74,70.87,94700.0,43.3861,43.4473,43.3493,43.429,94700.0
2008-09-04 12:05:00,70.86,70.94,70.86,70.88,61000.0,43.4228,43.4718,43.4228,43.4351,61000.0
2008-09-04 12:10:00,70.89,70.98,70.83,70.98,108200.0,43.4412,43.4964,43.4044,43.4964,108200.0
2008-09-04 12:15:00,70.98,71.09,70.94,71.05,96700.0,43.4964,43.5638,43.4718,43.5393,96700.0
2008-09-04 12:20:00,71.06,71.09,70.99,71.01,101900.0,43.5454,43.5638,43.5025,43.5147,101900.0
2008-09-04 12:25:00,71.04,71.14,71.03,71.12,128700.0,43.5331,43.5944,43.527,43.5822,128700.0
2008-09-04 12:30:00,71.11,71.15,71.05,71.1,129500.0,43.576,43.6005,43.5393,43.5699,129500.0
2008-09-04 12:35:00,71.11,71.13,71.05,71.06,51000.0,43.576,43.5883,43.5393,43.5454,51000.0
2008-09-04 12:40:00,71.05,71.06,71.0,71.03,56700.0,43.5393,43.5454,43.5086,43.527,56700.0
2008-09-04 12:45:00,71.03,71.07,70.93,71.03,126400.0,43.527,43.5515,43.4657,43.527,126400.0
2008-09-04 12:50:00,71.03,71.07,70.99,71.04,110100.0,43.527,43.5515,43.5025,43.5331,110100.0
2008-09-04 12:55:00,71.04,71.08,71.02,71.06,62300.0,43.5331,43.5576,43.5209,43.5454,62300.0
2008-09-04 13:00:00,71.07,71.11,71.03,71.1,52800.0,43.5515,43.576,43.527,43.5699,52800.0
2008-09-04 13:05:00,71.1,71.1,71.02,71.08,82900.0,43.5699,43.5699,43.5209,43.5576,82900.0
2008-09-04 13:10:00,71.09,71.17,71.07,71.08,100200.0,43.5638,43.6128,43.5515,43.5576,100200.0
2008-09-04 13:15:00,71.08,71.15,71.08,71.15,51600.0,43.5576,43.6005,43.5576,43.6005,51600.0
2008-09-04 13:20:00,71.14,71.14,70.96,70.97,101900.0,43.5944,43.5944,43.4841,43.4902,101900.0
2008-09-04 13:25:00,70.97,71.04,70.9,70.99,114200.0,43.4902,43.5331,43.4473,43.5025,114200.0
2008-09-04 13:30:00,71.0,71.0,70.85,70.89,124400.0,43.5086,43.5086,43.4167,43.4412,124400.0
2008-09-04 13:35:00,70.9,70.92,70.81,70.88,97800.0,43.4473,43.4596,43.3922,43.4351,97800.0
2008-09-04 13:40:00,70.88,70.97,70.83,70.88,76100.0,43.4351,43.4902,43.4044,43.4351,76100.0
2008-09-04 13:45:00,70.87,70.89,70.8,70.87,70200.0,43.429,43.4412,43.3861,43.429,70200.0
2008-09-04 13:50:00,70.87,70.95,70.85,70.91,76700.0,43.429,43.478,43.4167,43.4535,76700.0
2008-09-04 13:55:00,70.91,70.99,70.89,70.99,49000.0,43.4535,43.5025,43.4412,43.5025,49000.0
2008-09-04 14:00:00,70.99,71.0,70.89,70.93,89800.0,43.5025,43.5086,43.4412,43.4657,89800.0
2008-09-04 14:05:00,70.92,70.92,70.8,70.82,90600.0,43.4596,43.4596,43.3861,43.3983,90600.0
2008-09-04 14:10:00,70.82,70.93,70.71,70.8,240800.0,43.3983,43.4657,43.3309,43.3861,240800.0
2008-09-04 14:15:00,70.8,70.88,70.78,70.86,120200.0,43.3861,43.4351,43.3738,43.4228,120200.0
2008-09-04 14:20:00,70.87,70.98,70.78,70.85,103100.0,43.429,43.4964,43.3738,43.4167,103100.0
2008-09-04 14:25:00,70.85,70.96,70.84,70.87,96700.0,43.4167,43.4841,43.4106,43.429,96700.0
2008-09-04 14:30:00,70.87,70.92,70.79,70.83,89900.0,43.429,43.4596,43.3799,43.4044,89900.0
2008-09-04 14:35:00,70.83,70.94,70.82,70.92,74000.0,43.4044,43.4718,43.3983,43.4596,74000.0
2008-09-04 14:40:00,70.91,70.93,70.82,70.83,78700.0,43.4535,43.4657,43.3983,43.4044,78700.0
2008-09-04 14:45:00,70.83,70.83,70.7,70.78,125600.0,43.4044,43.4044,43.3248,43.3738,125600.0
2008-09-04 14:50:00,70.78,70.78,70.71,70.75,147300.0,43.3738,43.3738,43.3309,43.3554,147300.0
2008-09-04 14:55:00,70.76,70.81,70.72,70.81,95200.0,43.3615,43.3922,43.337,43.3922,95200.0
2008-09-04 15:00:00,70.81,70.86,70.75,70.76,133600.0,43.3922,43.4228,43.3554,43.3615,133600.0
2008-09-04 15:05:00,70.76,70.89,70.71,70.72,191400.0,43.3615,43.4412,43.3309,43.337,191400.0
2008-09-04 15:10:00,70.72,70.83,70.65,70.65,166000.0,43.337,43.4044,43.2941,43.2941,166000.0
2008-09-04 15:15:00,70.64,70.67,70.52,70.54,186000.0,43.288,43.3064,43.2145,43.2267,186000.0
2008-09-04 15:20:00,70.54,70.57,70.38,70.41,142500.0,43.2267,43.2451,43.1287,43.1471,142500.0
2008-09-04 15:25:00,70.42,70.57,70.42,70.52,158100.0,43.1532,43.2451,43.1532,43.2145,158100.0
2008-09-04 15:30:00,70.52,70.6,70.43,70.59,139100.0,43.2145,43.2635,43.1593,43.2574,139100.0
2008-09-04 15:35:00,70.6,70.68,70.58,70.61,158100.0,43.2635,43.3125,43.2512,43.2696,158100.0
2008-09-04 15:40:00,70.61,70.67,70.54,70.6,346000.0,43.2696,43.3064,43.2267,43.2635,346000.0
2008-09-04 15:45:00,70.59,70.62,70.5,70.55,344900.0,43.2574,43.2758,43.2022,43.2329,344900.0
2008-09-04 15:50:00,70.55,70.6,70.51,70.53,340600.0,43.2329,43.2635,43.2083,43.2206,340600.0
2008-09-04 15:55:00,70.53,70.54,70.37,70.42,475600.0,43.2206,43.2267,43.1226,43.1532,475600.0
2008-09-05 09:30:00,70.39,70.64,70.12,70.44,319900.0,43.1348,43.288,42.9694,43.1655,319900.0
2008-09-05 09:35:00,70.45,70.51,70.27,70.37,132300.0,43.1716,43.2083,43.0613,43.1226,132300.0
2008-09-05 09:40:00,70.36,70.59,70.26,70.38,150100.0,43.1164,43.2574,43.0551,43.1287,150100.0
2008-09-05 09:45:00,70.38,70.48,70.2,70.23,129200.0,43.1287,43.19,43.0184,43.0368,129200.0
2008-09-05 09:50:00,70.23,70.47,70.16,70.45,185100.0,43.0368,43.1838,42.9939,43.1716,185100.0
2008-09-05 09:55:00,70.44,70.46,70.26,70.29,139600.0,43.1655,43.1777,43.0551,43.0735,139600.0
2008-09-05 10:00:00,70.29,70.54,70.15,70.47,233300.0,43.0735,43.2267,42.9877,43.1838,233300.0
2008-09-05 10:05:00,70.49,70.51,70.16,70.31,251400.0,43.1961,43.2083,42.9939,43.0858,251400.0
2008-09-05 10:10:00,70.31,70.31,70.19,70.22,254200.0,43.0858,43.0858,43.0123,43.0306,254200.0
2008-09-05 10:15:00,70.22,70.38,70.18,70.28,226000.0,43.0306,43.1287,43.0061,43.0674,226000.0
2008-09-05 10:20:00,70.27,70.38,70.27,70.29,122100.0,43.0613,43.1287,43.0613,43.0735,122100.0
2008-09-05 10:25:00,70.29,70.43,70.29,70.35,122400.0,43.0735,43.1593,43.0735,43.1103,122400.0
2008-09-05 10:30:00,70.35,70.48,70.33,70.47,115100.0,43.1103,43.19,43.098,43.1838,115100.0
2008-09-05 10:35:00,70.48,70.52,70.33,70.39,183100.0,43.19,43.2145,43.098,43.1348,183100.0
2008-09-05 10:40:00,70.4,70.41,70.22,70.33,177700.0,43.1409,43.1471,43.0306,43.098,177700.0
2008-09-05 10:45:00,70.33,70.42,70.22,70.22,113700.0,43.098,43.1532,43.0306,43.0306,113700.0
2008-09-05 10:50:00,70.22,70.22,70.12,70.16,116400.0,43.0306,43.0306,42.9694,42.9939,116400.0
2008-09-05 10:55:00,70.15,70.18,69.89,69.92,240400.0,42.9877,43.0061,42.8284,42.8468,240400.0
2008-09-05 11:00:00,69.92,69.97,69.77,69.83,169800.0,42.8468,42.8774,42.7549,42.7916,169800.0
2008-09-05 11:05:00,69.83,69.88,69.78,69.85,137900.0,42.7916,42.8223,42.761,42.8039,137900.0
2008-09-05 11:10:00,69.85,69.87,69.75,69.8,122600.0,42.8039,42.8162,42.7426,42.7733,122600.0
2008-09-05 11:15:00,69.79,69.87,69.78,69.81,146300.0,42.7671,42.8162,42.761,42.7794,146300.0
2008-09-05 11:20:00,69.81,69.88,69.73,69.8,264700.0,42.7794,42.8223,42.7304,42.7733,264700.0
2008-09-05 11:25:00,69.8,70.1,69.8,70.1,182600.0,42.7733,42.9571,42.7733,42.9571,182600.0
2008-09-05 11:30:00,70.1,70.1,69.96,69.99,102800.0,42.9571,42.9571,42.8713,42.8897,102800.0
2008-09-05 11:35:00,70.0,70.19,70.0,70.14,140100.0,42.8958,43.0123,42.8958,42.9816,140100.0
2008-09-05 11:40:00,70.13,70.21,70.11,70.17,136300.0,42.9755,43.0245,42.9632,43.0,136300.0
2008-09-05 11:45:00,70.17,70.18,70.12,70.17,67400.0,43.0,43.0061,42.9694,43.0,67400.0
2008-09-05 11:50:00,70.18,70.32,70.18,70.29,132900.0,43.0061,43.0919,43.0061,43.0735,132900.0
2008-09-05 11:55:00,70.29,70.41,70.23,70.26,141100.0,43.0735,43.1471,43.0368,43.0551,141100.0
2008-09-05 12:00:00,70.26,70.34,70.23,70.27,111400.0,43.0551,43.1042,43.0368,43.0613,111400.0
2008-09-05 12:05:00,70.26,70.32,70.24,70.24,75600.0,43.0551,43.0919,43.0429,43.0429,75600.0
2008-09-05 12:10:00,70.24,70.26,70.18,70.21,113700.0,43.0429,43.0551,43.0061,43.0245,113700.0
2008-09-05 12:15:00,70.2,70.23,70.16,70.2,90400.0,43.0184,43.0368,42.9939,43.0184,90400.0
2008-09-05 12:20:00,70.19,70.34,70.19,70.32,101900.0,43.0123,43.1042,43.0123,43.0919,101900.0
2008-09-05 12:25:00,70.31,70.49,70.31,70.49,137100.0,43.0858,43.1961,43.0858,43.1961,137100.0
2008-09-05 12:30:00,70.49,70.59,70.44,70.45,142600.0,43.1961,43.2574,43.1655,43.1716,142600.0
2008-09-05 12:35:00,70.45,70.57,70.44,70.53,170600.0,43.1716,43.2451,43.1655,43.2206,170600.0
2008-09-05 12:40:00,70.53,70.59,70.5,70.55,106100.0,43.2206,43.2574,43.2022,43.2329,106100.0
2008-09-05 12:45:00,70.55,70.61,70.54,70.55,112200.0,43.2329,43.2696,43.2267,43.2329,112200.0
2008-09-05 12:50:00,70.54,70.66,70.45,70.55,109900.0,43.2267,43.3003,43.1716,43.2329,109900.0
2008-09-05 12:55:00,70.55,70.55,70.4,70.46,77300.0,43.2329,43.2329,43.1409,43.1777,77300.0
2008-09-05 13:00:00,70.47,70.49,70.39,70.4,63600.0,43.1838,43.1961,43.1348,43.1409,63600.0
2008-09-05 13:05:00,70.4,70.52,70.4,70.43,81500.0,43.1409,43.2145,43.1409,43.1593,81500.0
2008-09-05 13:10:00,70.42,70.42,70.32,70.36,114300.0,43.1532,43.1532,43.0919,43.1164,114300.0
2008-09-05 13:15:00,70.36,70.37,70.28,70.34,126000.0,43.1164,43.1226,43.0674,43.1042,126000.0
2008-09-05 13:20:00,70.34,70.39,70.3,70.39,52400.0,43.1042,43.1348,43.0797,43.1348,52400.0
2008-09-05 13:25:00,70.39,70.49,70.39,70.47,63700.0,43.1348,43.1961,43.1348,43.1838,63700.0
2008-09-05 13:30:00,70.48,70.6,70.47,70.6,106600.0,43.19,43.2635,43.1838,43.2635,106600.0
2008-09-05 13:35:00,70.6,70.6,70.44,70.47,132600.0,43.2635,43.2635,43.1655,43.1838,132600.0
2008-09-05 13:40:00,70.47,70.57,70.47,70.56,106500.0,43.1838,43.2451,43.1838,43.239,106500.0
2008-09-05 13:45:00,70.57,70.57,70.51,70.55,90400.0,43.2451,43.2451,43.2083,43.2329,90400.0
2008-09-05 13:50:00,70.54,70.57,70.49,70.56,103000.0,43.2267,43.2451,43.1961,43.239,103000.0
2008-09-05 13:55:00,70.56,70.67,70.56,70.57,120300.0,43.239,43.3064,43.239,43.2451,120300.0
2008-09-05 14:00:00,70.57,70.57,70.45,70.48,106000.0,43.2451,43.2451,43.1716,43.19,106000.0
2008-09-05 14:05:00,70.48,70.53,70.43,70.52,65200.0,43.19,43.2206,43.1593,43.2145,65200.0
2008-09-05 14:10:00,70.51,70.6,70.49,70.57,93300.0,43.2083,43.2635,43.1961,43.2451,93300.0
2008-09-05 14:15:00,70.56,70.66,70.53,70.64,86300.0,43.239,43.3003,43.2206,43.288,86300.0
2008-09-05 14:20:00,70.64,70.69,70.6,70.65,252600.0,43.288,43.3187,43.2635,43.2941,252600.0
2008-09-05 14:25:00,70.65,70.7,70.63,70.68,92000.0,43.2941,43.3248,43.2819,43.3125,92000.0
2008-09-05 14:30:00,70.68,70.68,70.53,70.67,165400.0,43.3125,43.3125,43.2206,43.3064,165400.0
2008-09-05 14:35:00,70.67,70.81,70.67,70.72,129100.0,43.3064,43.3922,43.3064,43.337,129100.0
2008-09-05 14:40:00,70.73,70.82,70.72,70.82,82000.0,43.3432,43.3983,43.337,43.3983,82000.0
2008-09-05 14:45:00,70.83,70.92,70.8,70.91,173000.0,43.4044,43.4596,43.3861,43.4535,173000.0
2008-09-05 14:50:00,70.91,70.96,70.85,70.86,115700.0,43.4535,43.4841,43.4167,43.4228,115700.0
2008-09-05 14:55:00,70.87,70.93,70.85,70.87,107900.0,43.429,43.4657,43.4167,43.429,107900.0
2008-09-05 15:00:00,70.87,70.88,70.8,70.84,123700.0,43.429,43.4351,43.3861,43.4106,123700.0
2008-09-05 15:05:00,70.83,70.85,70.8,70.8,81700.0,43.4044,43.4167,43.3861,43.3861,81700.0
2008-09-05 15:10:00,70.81,70.85,70.79,70.85,69000.0,43.3922,43.4167,43.3799,43.4167,69000.0
2008-09-05 15:15:00,70.84,71.02,70.84,70.99,224600.0,43.4106,43.5209,43.4106,43.5025,224600.0
2008-09-05 15:20:00,70.99,71.01,70.92,70.99,254600.0,43.5025,43.5147,43.4596,43.5025,254600.0
2008-09-05 15:25:00,70.99,71.04,70.94,71.03,113700.0,43.5025,43.5331,43.4718,43.527,113700.0
2008-09-05 15:30:00,71.02,71.07,70.98,71.06,129600.0,43.5209,43.5515,43.4964,43.5454,129600.0
2008-09-05 15:35:00,71.05,71.06,70.99,71.03,125400.0,43.5393,43.5454,43.5025,43.527,125400.0
2008-09-05 15:40:00,71.02,71.04,70.9,70.97,227900.0,43.5209,43.5331,43.4473,43.4902,227900.0
2008-09-05 15:45:00,70.98,70.98,70.83,70.83,184200.0,43.4964,43.4964,43.4044,43.4044,184200.0
2008-09-05 15:50:00,70.83,71.01,70.82,70.96,214100.0,43.4044,43.5147,43.3983,43.4841,214100.0
2008-09-05 15:55:00,70.96,70.99,70.77,70.79,321100.0,43.4841,43.5025,43.3677,43.3799,321100.0
2008-09-08 09:30:00,71.33,71.78,71.33,71.73,411400.0,43.7108,43.9866,43.7108,43.956,411400.0
2008-09-08 09:35:00,71.75,71.8,71.66,71.77,228900.0,43.9682,43.9989,43.9131,43.9805,228900.0
2008-09-08 09:40:00,71.78,71.84,71.68,71.82,302500.0,43.9866,44.0234,43.9253,44.0111,302500.0
2008-09-08 09:45:00,71.81,71.95,71.76,71.89,222800.0,44.005,44.0908,43.9743,44.054,222800.0
2008-09-08 09:50:00,71.88,71.95,71.85,71.9,178400.0,44.0479,44.0908,44.0295,44.0601,178400.0
2008-09-08 09:55:00,71.9,71.98,71.87,71.91,390700.0,44.0601,44.1092,44.0418,44.0663,390700.0
2008-09-08 10:00:00,71.91,71.96,71.83,71.94,262700.0,44.0663,44.0969,44.0172,44.0846,262700.0
2008-09-08 10:05:00,71.95,71.98,71.87,71.96,228000.0,44.0908,44.1092,44.0418,44.0969,228000.0
2008-09-08 10:10:00,71.96,71.99,71.93,71.96,290900.0,44.0969,44.1153,44.0785,44.0969,290900.0
2008-09-08 10:15:00,71.96,72.09,71.94,71.98,772000.0,44.0969,44.1766,44.0846,44.1092,772000.0
2008-09-08 10:20:00,71.99,72.11,71.93,72.09,372000.0,44.1153,44.1888,44.0785,44.1766,372000.0
2008-09-08 10:25:00,72.08,72.14,72.03,72.07,314300.0,44.1704,44.2072,44.1398,44.1643,314300.0
2008-09-08 10:30:00,72.06,72.1,72.0,72.03,291400.0,44.1582,44.1827,44.1214,44.1398,291400.0
2008-09-08 10:35:00,72.03,72.12,72.02,72.1,204600.0,44.1398,44.195,44.1337,44.1827,204600.0
2008-09-08 10:40:00,72.1,72.12,71.94,72.03,155200.0,44.1827,44.195,44.0846,44.1398,155200.0
2008-09-08 10:45:00,72.03,72.07,71.98,72.0,177900.0,44.1398,44.1643,44.1092,44.1214,177900.0
2008-09-08 10:50:00,72.0,72.01,71.83,71.88,260500.0,44.1214,44.1275,44.0172,44.0479,260500.0
2008-09-08 10:55:00,71.88,71.95,71.72,71.73,326900.0,44.0479,44.0908,43.9498,43.956,326900.0
2008-09-08 11:00:00,71.73,71.77,71.31,71.65,467500.0,43.956,43.9805,43.6986,43.9069,467500.0
2008-09-08 11:05:00,71.64,71.81,71.63,71.63,265200.0,43.9008,44.005,43.8947,43.8947,265200.0
2008-09-08 11:10:00,71.63,71.75,71.48,71.56,490400.0,43.8947,43.9682,43.8028,43.8518,490400.0
2008-09-08 11:15:00,71.55,71.59,71.5,71.52,110600.0,43.8457,43.8702,43.815,43.8273,110600.0
2008-09-08 11:20:00,71.52,71.56,71.5,71.54,243800.0,43.8273,43.8518,43.815,43.8395,243800.0
2008-09-08 11:25:00,71.55,71.58,71.47,71.55,218800.0,43.8457,43.864,43.7966,43.8457,218800.0
2008-09-08 11:30:00,71.55,71.68,71.54,71.6,184700.0,43.8457,43.9253,43.8395,43.8763,184700.0
2008-09-08 11:35:00,71.59,71.63,71.54,71.6,162300.0,43.8702,43.8947,43.8395,43.8763,162300.0
2008-09-08 11:40:00,71.61,71.62,71.48,71.53,157600.0,43.8824,43.8886,43.8028,43.8334,157600.0
2008-09-08 11:45:00,71.52,71.64,71.5,71.63,183900.0,43.8273,43.9008,43.815,43.8947,183900.0
2008-09-08 11:50:00,71.63,71.74,71.45,71.5,217100.0,43.8947,43.9621,43.7844,43.815,217100.0
2008-09-08 11:55:00,71.5,71.61,71.43,71.61,168200.0,43.815,43.8824,43.7721,43.8824,168200.0
2008-09-08 12:00:00,71.61,71.85,71.61,71.66,168600.0,43.8824,44.0295,43.8824,43.9131,168600.0
2008-09-08 12:05:00,71.66,71.8,71.64,71.69,109300.0,43.9131,43.9989,43.9008,43.9314,109300.0
2008-09-08 12:10:00,71.69,71.69,71.41,71.55,173500.0,43.9314,43.9314,43.7599,43.8457,173500.0
2008-09-08 12:15:00,71.55,71.62,71.47,71.57,154700.0,43.8457,43.8886,43.7966,43.8579,154700.0
2008-09-08 12:20:00,71.57,71.67,71.53,71.58,92200.0,43.8579,43.9192,43.8334,43.864,92200.0
2008-09-08 12:25:00,71.58,71.68,71.57,71.65,121700.0,43.864,43.9253,43.8579,43.9069,121700.0
2008-09-08 12:30:00,71.66,71.82,71.65,71.73,131500.0,43.9131,44.0111,43.9069,43.956,131500.0
2008-09-08 12:35:00,71.73,71.8,71.55,71.78,90400.0,43.956,43.9989,43.8457,43.9866,90400.0
2008-09-08 12:40:00,71.79,71.86,71.74,71.75,75100.0,43.9927,44.0356,43.9621,43.9682,75100.0
2008-09-08 12:45:00,71.76,71.82,71.68,71.74,101000.0,43.9743,44.0111,43.9253,43.9621,101000.0
2008-09-08 12:50:00,71.73,71.84,71.68,71.81,143300.0,43.956,44.0234,43.9253,44.005,143300.0
2008-09-08 12:55:00,71.82,71.85,71.76,71.76,112700.0,44.0111,44.0295,43.9743,43.9743,112700.0
2008-09-08 13:00:00,71.77,71.95,71.77,71.83,134400.0,43.9805,44.0908,43.9805,44.0172,134400.0
2008-09-08 13:05:00,71.83,71.86,71.68,71.69,157200.0,44.0172,44.0356,43.9253,43.9314,157200.0
2008-09-08 13:10:00,71.7,71.81,71.7,71.77,140000.0,43.9376,44.005,43.9376,43.9805,140000.0
2008-09-08 13:15:00,71.76,71.77,71.64,71.68,81000.0,43.9743,43.9805,43.9008,43.9253,81000.0
2008-09-08 13:20:00,71.68,71.76,71.63,71.75,93300.0,43.9253,43.9743,43.8947,43.9682,93300.0
2008-09-08 13:25:00,71.74,71.8,71.72,71.74,50400.0,43.9621,43.9989,43.9498,43.9621,50400.0
2008-09-08 13:30:00,71.74,71.8,71.69,71.76,74800.0,43.9621,43.9989,43.9314,43.9743,74800.0
2008-09-08 13:35:00,71.76,71.86,71.67,71.67,132400.0,43.9743,44.0356,43.9192,43.9192,132400.0
2008-09-08 13:40:00,71.68,71.84,71.61,71.8,85200.0,43.9253,44.0234,43.8824,43.9989,85200.0
2008-09-08 13:45:00,71.81,71.86,71.68,71.69,80200.0,44.005,44.0356,43.9253,43.9314,80200.0
2008-09-08 13:50:00,71.69,71.76,71.62,71.73,87400.0,43.9314,43.9743,43.8886,43.956,87400.0
2008-09-08 13:55:00,71.73,71.83,71.71,71.81,95500.0,43.956,44.0172,43.9437,44.005,95500.0
2008-09-08 14:00:00,71.81,72.0,71.75,71.98,193800.0,44.005,44.1214,43.9682,44.1092,193800.0
2008-09-08 14:05:00,71.98,71.99,71.88,71.92,105300.0,44.1092,44.1153,44.0479,44.0724,105300.0
2008-09-08 14:10:00,71.92,71.97,71.86,71.97,145400.0,44.0724,44.103,44.0356,44.103,145400.0
2008-09-08 14:15:00,71.96,71.99,71.91,71.98,76900.0,44.0969,44.1153,44.0663,44.1092,76900.0
2008-09-08 14:20:00,71.98,72.0,71.93,72.0,114200.0,44.1092,44.1214,44.0785,44.1214,114200.0
2008-09-08 14:25:00,71.99,72.0,71.97,72.0,153400.0,44.1153,44.1214,44.103,44.1214,153400.0
2008-09-08 14:30:00,72.0,72.02,71.84,71.92,296500.0,44.1214,44.1337,44.0234,44.0724,296500.0
2008-09-08 14:35:00,71.91,72.0,71.91,71.93,119100.0,44.0663,44.1214,44.0663,44.0785,119100.0
2008-09-08 14:40:00,71.92,71.97,71.87,71.9,89500.0,44.0724,44.103,44.0418,44.0601,89500.0
2008-09-08 14:45:00,71.9,71.99,71.82,71.89,175300.0,44.0601,44.1153,44.0111,44.054,175300.0
2008-09-08 14:50:00,71.88,72.01,71.87,71.98,133800.0,44.0479,44.1275,44.0418,44.1092,133800.0
2008-09-08 14:55:00,71.98,72.01,71.87,71.94,158700.0,44.1092,44.1275,44.0418,44.0846,158700.0
2008-09-08 15:00:00,71.94,71.97,71.9,71.95,73400.0,44.0846,44.103,44.0601,44.0908,73400.0
2008-09-08 15:05:00,71.95,71.98,71.86,71.88,171200.0,44.0908,44.1092,44.0356,44.0479,171200.0
2008-09-08 15:10:00,71.87,71.99,71.83,71.96,171400.0,44.0418,44.1153,44.0172,44.0969,171400.0
2008-09-08 15:15:00,71.96,72.01,71.94,71.99,136400.0,44.0969,44.1275,44.0846,44.1153,136400.0
2008-09-08 15:20:00,72.0,72.15,71.99,72.04,213500.0,44.1214,44.2133,44.1153,44.1459,213500.0
2008-09-08 15:25:00,72.05,72.13,72.02,72.09,176700.0,44.1521,44.2011,44.1337,44.1766,176700.0
2008-09-08 15:30:00,72.1,72.28,72.08,72.26,258900.0,44.1827,44.293,44.1704,44.2807,258900.0
2008-09-08 15:35:00,72.26,72.4,72.24,72.38,261100.0,44.2807,44.3665,44.2685,44.3543,261100.0
2008-09-08 15:40:00,72.38,72.45,72.32,72.43,250800.0,44.3543,44.3972,44.3175,44.3849,250800.0
2008-09-08 15:45:00,72.42,72.48,72.35,72.42,309400.0,44.3788,44.4156,44.3359,44.3788,309400.0
2008-09-08 15:50:00,72.42,72.44,72.27,72.27,305400.0,44.3788,44.391,44.2869,44.2869,305400.0
2008-09-08 15:55:00,72.33,72.41,72.24,72.41,468500.0,44.3236,44.3727,44.2685,44.3727,468500.0
2008-09-09 09:30:00,71.66,71.92,71.47,71.55,733500.0,43.9131,44.0724,43.7966,43.8457,733500.0
2008-09-09 09:35:00,71.57,71.89,71.51,71.81,281200.0,43.8579,44.054,43.8211,44.005,281200.0
2008-09-09 09:40:00,71.8,71.99,71.57,71.68,220900.0,43.9989,44.1153,43.8579,43.9253,220900.0
2008-09-09 09:45:00,71.68,71.95,71.65,71.9,265600.0,43.9253,44.0908,43.9069,44.0601,265600.0
2008-09-09 09:50:00,71.92,72.08,71.84,72.01,383400.0,44.0724,44.1704,44.0234,44.1275,383400.0
2008-09-09 09:55:00,72.0,72.07,71.95,72.07,288500.0,44.1214,44.1643,44.0908,44.1643,288500.0
2008-09-09 10:00:00,72.07,72.22,72.0,72.22,315400.0,44.1643,44.2562,44.1214,44.2562,315400.0
2008-09-09 10:05:00,72.22,72.26,71.95,72.0,290400.0,44.2562,44.2807,44.0908,44.1214,290400.0
2008-09-09 10:10:00,72.01,72.11,71.98,71.99,342700.0,44.1275,44.1888,44.1092,44.1153,342700.0
2008-09-09 10:15:00,72.0,72.14,71.99,72.11,179100.0,44.1214,44.2072,44.1153,44.1888,179100.0
2008-09-09 10:20:00,72.11,72.25,72.07,72.19,281800.0,44.1888,44.2746,44.1643,44.2378,281800.0
2008-09-09 10:25:00,72.19,72.25,72.15,72.17,339000.0,44.2378,44.2746,44.2133,44.2256,339000.0
2008-09-09 10:30:00,72.15,72.25,72.1,72.23,160900.0,44.2133,44.2746,44.1827,44.2624,160900.0
2008-09-09 10:35:00,72.24,72.26,72.16,72.18,168500.0,44.2685,44.2807,44.2195,44.2317,168500.0
2008-09-09 10:40:00,72.18,72.21,72.1,72.16,186600.0,44.2317,44.2501,44.1827,44.2195,186600.0
2008-09-09 10:45:00,72.15,72.22,72.04,72.09,253100.0,44.2133,44.2562,44.1459,44.1766,253100.0
2008-09-09 10:50:00,72.08,72.25,72.07,72.23,233300.0,44.1704,44.2746,44.1643,44.2624,233300.0
2008-09-09 10:55:00,72.23,72.3,72.21,72.25,217200.0,44.2624,44.3053,44.2501,44.2746,217200.0
2008-09-09 11:00:00,72.25,72.29,72.17,72.22,211100.0,44.2746,44.2991,44.2256,44.2562,211100.0
2008-09-09 11:05:00,72.22,72.29,72.18,72.25,112900.0,44.2562,44.2991,44.2317,44.2746,112900.0
2008-09-09 11:10:00,72.25,72.28,72.07,72.13,277600.0,44.2746,44.293,44.1643,44.2011,277600.0
2008-09-09 11:15:00,72.13,72.22,72.01,72.22,134800.0,44.2011,44.2562,44.1275,44.2562,134800.0
2008-09-09 11:20:00,72.22,72.3,72.21,72.3,186900.0,44.2562,44.3053,44.2501,44.3053,186900.0
2008-09-09 11:25:00,72.28,72.45,72.28,72.4,273800.0,44.293,44.3972,44.293,44.3665,273800.0
2008-09-09 11:30:00,72.41,72.45,72.32,72.38,159200.0,44.3727,44.3972,44.3175,44.3543,159200.0
2008-09-09 11:35:00,72.38,72.46,72.32,72.32,154300.0,44.3543,44.4033,44.3175,44.3175,154300.0
2008-09-09 11:40:00,72.32,72.4,72.31,72.33,202300.0,44.3175,44.3665,44.3114,44.3236,202300.0
2008-09-09 11:45:00,72.33,72.43,72.32,72.41,161600.0,44.3236,44.3849,44.3175,44.3727,161600.0
2008-09-09 11:50:00,72.42,72.42,72.3,72.34,147300.0,44.3788,44.3788,44.3053,44.3298,147300.0
2008-09-09 11:55:00,72.34,72.4,72.24,72.25,154400.0,44.3298,44.3665,44.2685,44.2746,154400.0
2008-09-09 12:00:00,72.26,72.33,72.21,72.28,110500.0,44.2807,44.3236,44.2501,44.293,110500.0
2008-09-09 12:05:00,72.28,72.34,72.23,72.24,127000.0,44.293,44.3298,44.2624,44.2685,127000.0
2008-09-09 12:10:00,72.24,72.3,72.18,72.27,201300.0,44.2685,44.3053,44.2317,44.2869,201300.0
2008-09-09 12:15:00,72.27,72.34,72.18,72.3,141900.0,44.2869,44.3298,44.2317,44.3053,141900.0
2008-09-09 12:20:00,72.3,72.42,72.28,72.36,149400.0,44.3053,44.3788,44.293,44.342,149400.0
2008-09-09 12:25:00,72.36,72.44,72.32,72.32,100100.0,44.342,44.391,44.3175,44.3175,100100.0
2008-09-09 12:30:00,72.32,72.33,72.21,72.29,192100.0,44.3175,44.3236,44.2501,44.2991,192100.0
2008-09-09 12:35:00,72.29,72.38,72.24,72.28,185700.0,44.2991,44.3543,44.2685,44.293,185700.0
2008-09-09 12:40:00,72.27,72.38,72.23,72.38,185700.0,44.2869,44.3543,44.2624,44.3543,185700.0
2008-09-09 12:45:00,72.37,72.4,72.32,72.34,124700.0,44.3482,44.3665,44.3175,44.3298,124700.0
2008-09-09 12:50:00,72.34,72.36,72.24,72.27,136200.0,44.3298,44.342,44.2685,44.2869,136200.0
2008-09-09 12:55:00,72.27,72.34,72.26,72.28,68600.0,44.2869,44.3298,44.2807,44.293,68600.0
2008-09-09 13:00:00,72.28,72.31,72.22,72.3,130900.0,44.293,44.3114,44.2562,44.3053,130900.0
2008-09-09 13:05:00,72.3,72.35,72.26,72.34,106600.0,44.3053,44.3359,44.2807,44.3298,106600.0
2008-09-09 13:10:00,72.33,72.43,72.27,72.38,188200.0,44.3236,44.3849,44.2869,44.3543,188200.0
2008-09-09 13:15:00,72.37,72.37,72.25,72.29,133900.0,44.3482,44.3482,44.2746,44.2991,133900.0
2008-09-09 13:20:00,72.29,72.33,72.16,72.16,134100.0,44.2991,44.3236,44.2195,44.2195,134100.0
2008-09-09 13:25:00,72.16,72.16,72.02,72.03,133700.0,44.2195,44.2195,44.1337,44.1398,133700.0
2008-09-09 13:30:00,72.03,72.12,72.01,72.08,247700.0,44.1398,44.195,44.1275,44.1704,247700.0
2008-09-09 13:35:00,72.08,72.12,72.05,72.09,154700.0,44.1704,44.195,44.1521,44.1766,154700.0
2008-09-09 13:40:00,72.08,72.2,72.08,72.16,205000.0,44.1704,44.244,44.1704,44.2195,205000.0
2008-09-09 13:45:00,72.16,72.21,72.01,72.14,276700.0,44.2195,44.2501,44.1275,44.2072,276700.0
2008-09-09 13:50:00,72.14,72.19,72.1,72.17,205000.0,44.2072,44.2378,44.1827,44.2256,205000.0
2008-09-09 13:55:00,72.17,72.24,72.13,72.22,150700.0,44.2256,44.2685,44.2011,44.2562,150700.0
2008-09-09 14:00:00,72.22,72.28,72.18,72.25,187100.0,44.2562,44.293,44.2317,44.2746,187100.0
2008-09-09 14:05:00,72.24,72.3,72.18,72.24,116500.0,44.2685,44.3053,44.2317,44.2685,116500.0
2008-09-09 14:10:00,72.24,72.35,72.22,72.28,175200.0,44.2685,44.3359,44.2562,44.293,175200.0
2008-09-09 14:15:00,72.27,72.31,72.18,72.26,164500.0,44.2869,44.3114,44.2317,44.2807,164500.0
2008-09-09 14:20:00,72.25,72.32,72.19,72.27,153000.0,44.2746,44.3175,44.2378,44.2869,153000.0
2008-09-09 14:25:00,72.27,72.46,72.26,72.44,164400.0,44.2869,44.4033,44.2807,44.391,164400.0
2008-09-09 14:30:00,72.44,72.45,72.34,72.34,189800.0,44.391,44.3972,44.3298,44.3298,189800.0
2008-09-09 14:35:00,72.34,72.4,72.33,72.36,153400.0,44.3298,44.3665,44.3236,44.342,153400.0
2008-09-09 14:40:00,72.36,72.41,72.31,72.36,160200.0,44.342,44.3727,44.3114,44.342,160200.0
2008-09-09 14:45:00,72.36,72.41,72.3,72.4,181300.0,44.342,44.3727,44.3053,44.3665,181300.0
2008-09-09 14:50:00,72.4,72.43,72.36,72.42,109500.0,44.3665,44.3849,44.342,44.3788,109500.0
2008-09-09 14:55:00,72.41,72.44,72.35,72.38,152600.0,44.3727,44.391,44.3359,44.3543,152600.0
2008-09-09 15:00:00,72.37,72.4,72.33,72.37,188100.0,44.3482,44.3665,44.3236,44.3482,188100.0
2008-09-09 15:05:00,72.38,72.39,72.28,72.28,242400.0,44.3543,44.3604,44.293,44.293,242400.0
2008-09-09 15:10:00,72.27,72.27,72.2,72.22,204900.0,44.2869,44.2869,44.244,44.2562,204900.0
2008-09-09 15:15:00,72.22,72.28,72.19,72.2,280000.0,44.2562,44.293,44.2378,44.244,280000.0
2008-09-09 15:20:00,72.19,72.28,72.19,72.26,195700.0,44.2378,44.293,44.2378,44.2807,195700.0
2008-09-09 15:25:00,72.26,72.3,72.25,72.29,198900.0,44.2807,44.3053,44.2746,44.2991,198900.0
2008-09-09 15:30:00,72.29,72.35,72.28,72.31,233300.0,44.2991,44.3359,44.293,44.3114,233300.0
2008-09-09 15:35:00,72.31,72.31,72.16,72.24,399600.0,44.3114,44.3114,44.2195,44.2685,399600.0
2008-09-09 15:40:00,72.24,72.28,72.13,72.25,578300.0,44.2685,44.293,44.2011,44.2746,578300.0
2008-09-09 15:45:00,72.25,72.4,72.24,72.31,443700.0,44.2746,44.3665,44.2685,44.3114,443700.0
2008-09-09 15:50:00,72.31,72.35,72.05,72.06,490700.0,44.3114,44.3359,44.1521,44.1582,490700.0
2008-09-09 15:55:00,72.05,72.13,71.86,71.86,390800.0,44.1521,44.2011,44.0356,44.0356,390800.0
2008-09-10 09:30:00,71.85,72.48,71.81,72.43,587600.0,44.0295,44.4156,44.005,44.3849,587600.0
2008-09-10 09:35:00,72.43,72.55,72.28,72.54,502400.0,44.3849,44.4585,44.293,44.4523,502400.0
2008-09-10 09:40:00,72.53,72.63,72.5,72.6,332800.0,44.4462,44.5075,44.4278,44.4891,332800.0
2008-09-10 09:45:00,72.6,72.77,72.59,72.74,283800.0,44.4891,44.5933,44.483,44.5749,283800.0
2008-09-10 09:50:00,72.74,73.12,72.74,73.09,718600.0,44.5749,44.8077,44.5749,44.7894,718600.0
2008-09-10 09:55:00,73.1,73.15,72.84,73.02,438500.0,44.7955,44.8261,44.6362,44.7465,438500.0
2008-09-10 10:00:00,73.03,73.08,72.99,73.0,300900.0,44.7526,44.7832,44.7281,44.7342,300900.0
2008-09-10 10:05:00,73.0,73.01,72.7,72.72,154500.0,44.7342,44.7403,44.5504,44.5626,154500.0
2008-09-10 10:10:00,72.72,72.9,72.69,72.86,227800.0,44.5626,44.6729,44.5442,44.6484,227800.0
2008-09-10 10:15:00,72.86,72.94,72.77,72.84,151700.0,44.6484,44.6974,44.5933,44.6362,151700.0
2008-09-10 10:20:00,72.84,72.89,72.77,72.81,192800.0,44.6362,44.6668,44.5933,44.6178,192800.0
2008-09-10 10:25:00,72.81,72.95,72.8,72.92,174400.0,44.6178,44.7036,44.6117,44.6852,174400.0
2008-09-10 10:30:00,72.93,73.0,72.8,72.92,187100.0,44.6913,44.7342,44.6117,44.6852,187100.0
2008-09-10 10:35:00,72.92,73.08,72.83,73.01,363700.0,44.6852,44.7832,44.63,44.7403,363700.0
2008-09-10 10:40:00,73.01,73.07,72.84,72.87,208100.0,44.7403,44.7771,44.6362,44.6545,208100.0
2008-09-10 10:45:00,72.87,73.07,72.86,73.02,292500.0,44.6545,44.7771,44.6484,44.7465,292500.0
2008-09-10 10:50:00,73.02,73.11,72.98,73.04,272600.0,44.7465,44.8016,44.722,44.7587,272600.0
2008-09-10 10:55:00,73.05,73.1,72.99,73.05,201600.0,44.7649,44.7955,44.7281,44.7649,201600.0
2008-09-10 11:00:00,73.05,73.14,72.9,73.02,358800.0,44.7649,44.82,44.6729,44.7465,358800.0
2008-09-10 11:05:00,73.01,73.04,72.94,72.98,191800.0,44.7403,44.7587,44.6974,44.722,191800.0
2008-09-10 11:10:00,72.98,73.09,72.93,73.08,225900.0,44.722,44.7894,44.6913,44.7832,225900.0
2008-09-10 11:15:00,73.07,73.24,73.05,73.23,144600.0,44.7771,44.8813,44.7649,44.8752,144600.0
2008-09-10 11:20:00,73.21,73.26,73.18,73.2,170000.0,44.8629,44.8935,44.8445,44.8568,170000.0
2008-09-10 11:25:00,73.18,73.35,73.17,73.34,224500.0,44.8445,44.9487,44.8384,44.9426,224500.0
2008-09-10 11:30:00,73.35,73.54,73.33,73.51,440900.0,44.9487,45.0651,44.9364,45.0467,440900.0
2008-09-10 11:35:00,73.5,73.53,73.42,73.48,181900.0,45.0406,45.059,44.9916,45.0284,181900.0
2008-09-10 11:40:00,73.48,73.52,73.35,73.45,243700.0,45.0284,45.0529,44.9487,45.01,243700.0
2008-09-10 11:45:00,73.45,73.5,73.43,73.49,134200.0,45.01,45.0406,44.9977,45.0345,134200.0
2008-09-10 11:50:00,73.48,73.5,73.37,73.39,96600.0,45.0284,45.0406,44.9609,44.9732,96600.0
2008-09-10 11:55:00,73.39,73.47,73.3,73.37,132800.0,44.9732,45.0222,44.9181,44.9609,132800.0
2008-09-10 12:00:00,73.38,73.4,73.25,73.25,127800.0,44.9671,44.9793,44.8874,44.8874,127800.0
2008-09-10 12:05:00,73.26,73.31,73.18,73.18,124100.0,44.8935,44.9242,44.8445,44.8445,124100.0
2008-09-10 12:10:00,73.19,73.22,73.06,73.06,171100.0,44.8506,44.869,44.771,44.771,171100.0
2008-09-10 12:15:00,73.06,73.19,73.05,73.19,171500.0,44.771,44.8506,44.7649,44.8506,171500.0
2008-09-10 12:20:00,73.18,73.27,73.14,73.16,135800.0,44.8445,44.8997,44.82,44.8323,135800.0
2008-09-10 12:25:00,73.16,73.31,73.15,73.31,95500.0,44.8323,44.9242,44.8261,44.9242,95500.0
2008-09-10 12:30:00,73.31,73.32,73.23,73.28,150500.0,44.9242,44.9303,44.8752,44.9058,150500.0
2008-09-10 12:35:00,73.28,73.33,73.22,73.3,197900.0,44.9058,44.9364,44.869,44.9181,197900.0
2008-09-10 12:40:00,73.31,73.34,73.15,73.15,103500.0,44.9242,44.9426,44.8261,44.8261,103500.0
2008-09-10 12:45:00,73.15,73.17,73.08,73.09,109500.0,44.8261,44.8384,44.7832,44.7894,109500.0
2008-09-10 12:50:00,73.09,73.14,73.03,73.13,104100.0,44.7894,44.82,44.7526,44.8139,104100.0
2008-09-10 12:55:00,73.13,73.13,73.07,73.1,120600.0,44.8139,44.8139,44.7771,44.7955,120600.0
2008-09-10 13:00:00,73.09,73.18,73.08,73.12,251800.0,44.7894,44.8445,44.7832,44.8077,251800.0
2008-09-10 13:05:00,73.12,73.13,73.0,73.0,147500.0,44.8077,44.8139,44.7342,44.7342,147500.0
2008-09-10 13:10:00,73.0,73.03,72.89,72.92,146900.0,44.7342,44.7526,44.6668,44.6852,146900.0
2008-09-10 13:15:00,72.92,73.0,72.86,72.86,172100.0,44.6852,44.7342,44.6484,44.6484,172100.0
2008-09-10 13:20:00,72.86,73.1,72.85,73.05,182700.0,44.6484,44.7955,44.6423,44.7649,182700.0
2008-09-10 13:25:00,73.05,73.07,72.99,73.0,115700.0,44.7649,44.7771,44.7281,44.7342,115700.0
2008-09-10 13:30:00,73.0,73.0,72.95,72.98,120700.0,44.7342,44.7342,44.7036,44.722,120700.0
2008-09-10 13:35:00,72.98,73.1,72.96,73.1,239800.0,44.722,44.7955,44.7097,44.7955,239800.0
2008-09-10 13:40:00,73.1,73.12,73.03,73.05,282500.0,44.7955,44.8077,44.7526,44.7649,282500.0
2008-09-10 13:45:00,73.05,73.09,73.0,73.03,164700.0,44.7649,44.7894,44.7342,44.7526,164700.0
2008-09-10 13:50:00,73.03,73.04,72.91,72.98,202600.0,44.7526,44.7587,44.6791,44.722,202600.0
2008-09-10 13:55:00,72.98,73.02,72.76,72.8,143300.0,44.722,44.7465,44.5871,44.6117,143300.0
2008-09-10 14:00:00,72.8,72.9,72.75,72.76,205000.0,44.6117,44.6729,44.581,44.5871,205000.0
2008-09-10 14:05:00,72.75,72.84,72.7,72.84,112500.0,44.581,44.6362,44.5504,44.6362,112500.0
2008-09-10 14:10:00,72.83,72.93,72.79,72.88,158100.0,44.63,44.6913,44.6055,44.6607,158100.0
2008-09-10 14:15:00,72.88,72.95,72.85,72.9,161300.0,44.6607,44.7036,44.6423,44.6729,161300.0
2008-09-10 14:20:00,72.9,72.97,72.87,72.89,172600.0,44.6729,44.7158,44.6545,44.6668,172600.0
2008-09-10 14:25:00,72.89,72.95,72.84,72.9,186700.0,44.6668,44.7036,44.6362,44.6729,186700.0
2008-09-10 14:30:00,72.89,72.94,72.8,72.89,136800.0,44.6668,44.6974,44.6117,44.6668,136800.0
2008-09-10 14:35:00,72.89,72.95,72.85,72.93,138700.0,44.6668,44.7036,44.6423,44.6913,138700.0
2008-09-10 14:40:00,72.93,72.98,72.9,72.96,91400.0,44.6913,44.722,44.6729,44.7097,91400.0
2008-09-10 14:45:00,72.95,73.0,72.92,72.98,97500.0,44.7036,44.7342,44.6852,44.722,97500.0
2008-09-10 14:50:00,72.98,72.98,72.91,72.95,117400.0,44.722,44.722,44.6791,44.7036,117400.0
2008-09-10 14:55:00,72.94,72.95,72.82,72.83,147300.0,44.6974,44.7036,44.6239,44.63,147300.0
2008-09-10 15:00:00,72.82,72.87,72.77,72.78,117300.0,44.6239,44.6545,44.5933,44.5994,117300.0
2008-09-10 15:05:00,72.77,72.88,72.76,72.8,202600.0,44.5933,44.6607,44.5871,44.6117,202600.0
2008-09-10 15:10:00,72.81,72.85,72.71,72.84,174700.0,44.6178,44.6423,44.5565,44.6362,174700.0
2008-09-10 15:15:00,72.83,72.88,72.79,72.79,230200.0,44.63,44.6607,44.6055,44.6055,230200.0
2008-09-10 15:20:00,72.79,72.81,72.69,72.7,215300.0,44.6055,44.6178,44.5442,44.5504,215300.0
2008-09-10 15:25:00,72.7,72.71,72.55,72.6,313900.0,44.5504,44.5565,44.4585,44.4891,313900.0
2008-09-10 15:30:00,72.6,72.63,72.42,72.55,436900.0,44.4891,44.5075,44.3788,44.4585,436900.0
2008-09-10 15:35:00,72.55,72.69,72.49,72.54,342600.0,44.4585,44.5442,44.4217,44.4523,342600.0
2008-09-10 15:40:00,72.54,72.7,72.5,72.69,339300.0,44.4523,44.5504,44.4278,44.5442,339300.0
2008-09-10 15:45:00,72.69,72.69,72.42,72.48,447700.0,44.5442,44.5442,44.3788,44.4156,447700.0
2008-09-10 15:50:00,72.49,72.64,72.47,72.52,330700.0,44.4217,44.5136,44.4094,44.4401,330700.0
2008-09-10 15:55:00,72.51,72.51,72.23,72.43,460300.0,44.4339,44.4339,44.2624,44.3849,460300.0
2008-09-11 09:30:00,71.8,72.46,71.58,72.37,574000.0,43.9989,44.4033,43.864,44.3482,574000.0
2008-09-11 09:35:00,72.35,72.36,71.74,71.8,308000.0,44.3359,44.342,43.9621,43.9989,308000.0
2008-09-11 09:40:00,71.82,71.91,71.59,71.79,363100.0,44.0111,44.0663,43.8702,43.9927,363100.0
2008-09-11 09:45:00,71.78,72.02,71.78,71.99,339000.0,43.9866,44.1337,43.9866,44.1153,339000.0
2008-09-11 09:50:00,71.99,72.15,71.99,72.15,270200.0,44.1153,44.2133,44.1153,44.2133,270200.0
2008-09-11 09:55:00,72.15,72.37,72.14,72.23,213800.0,44.2133,44.3482,44.2072,44.2624,213800.0
2008-09-11 10:00:00,72.23,72.48,72.08,72.47,179900.0,44.2624,44.4156,44.1704,44.4094,179900.0
2008-09-11 10:05:00,72.47,72.64,72.43,72.64,182400.0,44.4094,44.5136,44.3849,44.5136,182400.0
2008-09-11 10:10:00,72.63,72.65,72.35,72.37,239300.0,44.5075,44.5197,44.3359,44.3482,239300.0
2008-09-11 10:15:00,72.37,72.43,72.28,72.42,151400.0,44.3482,44.3849,44.293,44.3788,151400.0
2008-09-11 10:20:00,72.42,72.46,72.21,72.3,195000.0,44.3788,44.4033,44.2501,44.3053,195000.0
2008-09-11 10:25:00,72.3,72.31,72.22,72.29,126000.0,44.3053,44.3114,44.2562,44.2991,126000.0
2008-09-11 10:30:00,72.28,72.38,72.23,72.35,190900.0,44.293,44.3543,44.2624,44.3359,190900.0
2008-09-11 10:35:00,72.36,72.58,72.31,72.5,225800.0,44.342,44.4768,44.3114,44.4278,225800.0
2008-09-11 10:40:00,72.49,72.61,72.46,72.53,220800.0,44.4217,44.4952,44.4033,44.4462,220800.0
2008-09-11 10:45:00,72.52,72.7,72.52,72.69,169100.0,44.4401,44.5504,44.4401,44.5442,169100.0
2008-09-11 10:50:00,72.68,72.78,72.57,72.65,162600.0,44.5381,44.5994,44.4707,44.5197,162600.0
2008-09-11 10:55:00,72.65,72.69,72.52,72.58,131100.0,44.5197,44.5442,44.4401,44.4768,131100.0
2008-09-11 11:00:00,72.57,72.71,72.55,72.56,112700.0,44.4707,44.5565,44.4585,44.4646,112700.0
2008-09-11 11:05:00,72.56,72.61,72.38,72.43,149800.0,44.4646,44.4952,44.3543,44.3849,149800.0
2008-09-11 11:10:00,72.44,72.5,72.41,72.43,155300.0,44.391,44.4278,44.3727,44.3849,155300.0
2008-09-11 11:15:00,72.41,72.44,72.25,72.27,129000.0,44.3727,44.391,44.2746,44.2869,129000.0
2008-09-11 11:20:00,72.28,72.31,72.15,72.2,127000.0,44.293,44.3114,44.2133,44.244,127000.0
2008-09-11 11:25:00,72.2,72.26,72.14,72.23,154300.0,44.244,44.2807,44.2072,44.2624,154300.0
2008-09-11 11:30:00,72.23,72.32,72.12,72.27,171100.0,44.2624,44.3175,44.195,44.2869,171100.0
2008-09-11 11:35:00,72.26,72.26,72.04,72.11,209500.0,44.2807,44.2807,44.1459,44.1888,209500.0
2008-09-11 11:40:00,72.1,72.29,72.02,72.17,165500.0,44.1827,44.2991,44.1337,44.2256,165500.0
2008-09-11 11:45:00,72.16,72.18,72.04,72.16,136000.0,44.2195,44.2317,44.1459,44.2195,136000.0
2008-09-11 11:50:00,72.16,72.3,72.11,72.11,138600.0,44.2195,44.3053,44.1888,44.1888,138600.0
2008-09-11 11:55:00,72.12,72.2,72.08,72.2,160900.0,44.195,44.244,44.1704,44.244,160900.0
2008-09-11 12:00:00,72.2,72.45,72.19,72.37,312800.0,44.244,44.3972,44.2378,44.3482,312800.0
2008-09-11 12:05:00,72.37,72.41,72.15,72.21,167400.0,44.3482,44.3727,44.2133,44.2501,167400.0
2008-09-11 12:10:00,72.22,72.23,72.12,72.16,77400.0,44.2562,44.2624,44.195,44.2195,77400.0
2008-09-11 12:15:00,72.17,72.19,72.13,72.15,63000.0,44.2256,44.2378,44.2011,44.2133,63000.0
2008-09-11 12:20:00,72.15,72.18,72.04,72.1,161500.0,44.2133,44.2317,44.1459,44.1827,161500.0
2008-09-11 12:25:00,72.09,72.12,72.05,72.11,143200.0,44.1766,44.195,44.1521,44.1888,143200.0
2008-09-11 12:30:00,72.1,72.25,72.0,72.25,178400.0,44.1827,44.2746,44.1214,44.2746,178400.0
2008-09-11 12:35:00,72.25,72.3,72.16,72.19,156400.0,44.2746,44.3053,44.2195,44.2378,156400.0
2008-09-11 12:40:00,72.16,72.26,72.11,72.23,116000.0,44.2195,44.2807,44.1888,44.2624,116000.0
2008-09-11 12:45:00,72.23,72.35,72.22,72.24,87600.0,44.2624,44.3359,44.2562,44.2685,87600.0
2008-09-11 12:50:00,72.24,72.33,72.24,72.27,99800.0,44.2685,44.3236,44.2685,44.2869,99800.0
2008-09-11 12:55:00,72.27,72.35,72.26,72.31,69900.0,44.2869,44.3359,44.2807,44.3114,69900.0
2008-09-11 13:00:00,72.31,72.34,72.15,72.15,93100.0,44.3114,44.3298,44.2133,44.2133,93100.0
2008-09-11 13:05:00,72.16,72.2,72.1,72.18,134400.0,44.2195,44.244,44.1827,44.2317,134400.0
2008-09-11 13:10:00,72.18,72.22,72.12,72.19,84400.0,44.2317,44.2562,44.195,44.2378,84400.0
2008-09-11 13:15:00,72.19,72.26,72.14,72.16,86900.0,44.2378,44.2807,44.2072,44.2195,86900.0
2008-09-11 13:20:00,72.16,72.19,72.11,72.15,83000.0,44.2195,44.2378,44.1888,44.2133,83000.0
2008-09-11 13:25:00,72.15,72.28,72.1,72.26,92900.0,44.2133,44.293,44.1827,44.2807,92900.0
2008-09-11 13:30:00,72.27,72.35,72.26,72.32,108900.0,44.2869,44.3359,44.2807,44.3175,108900.0
2008-09-11 13:35:00,72.32,72.38,72.28,72.33,113200.0,44.3175,44.3543,44.293,44.3236,113200.0
2008-09-11 13:40:00,72.33,72.35,72.27,72.34,91000.0,44.3236,44.3359,44.2869,44.3298,91000.0
2008-09-11 13:45:00,72.34,72.37,72.27,72.36,106000.0,44.3298,44.3482,44.2869,44.342,106000.0
2008-09-11 13:50:00,72.37,72.5,72.35,72.5,159600.0,44.3482,44.4278,44.3359,44.4278,159600.0
2008-09-11 13:55:00,72.5,72.54,72.45,72.5,148400.0,44.4278,44.4523,44.3972,44.4278,148400.0
2008-09-11 14:00:00,72.5,72.59,72.46,72.57,251200.0,44.4278,44.483,44.4033,44.4707,251200.0
2008-09-11 14:05:00,72.58,72.78,72.55,72.77,259600.0,44.4768,44.5994,44.4585,44.5933,259600.0
2008-09-11 14:10:00,72.77,72.79,72.56,72.63,181900.0,44.5933,44.6055,44.4646,44.5075,181900.0
2008-09-11 14:15:00,72.62,72.77,72.55,72.7,121500.0,44.5013,44.5933,44.4585,44.5504,121500.0
2008-09-11 14:20:00,72.7,72.77,72.66,72.67,150700.0,44.5504,44.5933,44.5259,44.532,150700.0
2008-09-11 14:25:00,72.67,72.7,72.63,72.64,100800.0,44.532,44.5504,44.5075,44.5136,100800.0
2008-09-11 14:30:00,72.63,72.67,72.54,72.55,107000.0,44.5075,44.532,44.4523,44.4585,107000.0
2008-09-11 14:35:00,72.56,72.67,72.54,72.66,89200.0,44.4646,44.532,44.4523,44.5259,89200.0
2008-09-11 14:40:00,72.67,72.76,72.64,72.73,121100.0,44.532,44.5871,44.5136,44.5688,121100.0
2008-09-11 14:45:00,72.73,72.86,72.71,72.82,179600.0,44.5688,44.6484,44.5565,44.6239,179600.0
2008-09-11 14:50:00,72.83,72.88,72.77,72.86,200700.0,44.63,44.6607,44.5933,44.6484,200700.0
2008-09-11 14:55:00,72.85,72.87,72.53,72.6,357000.0,44.6423,44.6545,44.4462,44.4891,357000.0
2008-09-11 15:00:00,72.6,72.76,72.5,72.71,143200.0,44.4891,44.5871,44.4278,44.5565,143200.0
2008-09-11 15:05:00,72.71,72.86,72.67,72.77,153800.0,44.5565,44.6484,44.532,44.5933,153800.0
2008-09-11 15:10:00,72.78,72.8,72.63,72.64,136500.0,44.5994,44.6117,44.5075,44.5136,136500.0
2008-09-11 15:15:00,72.64,72.64,72.37,72.39,231400.0,44.5136,44.5136,44.3482,44.3604,231400.0
2008-09-11 15:20:00,72.39,72.67,72.35,72.65,279300.0,44.3604,44.532,44.3359,44.5197,279300.0
2008-09-11 15:25:00,72.64,72.76,72.57,72.61,211800.0,44.5136,44.5871,44.4707,44.4952,211800.0
2008-09-11 15:30:00,72.62,72.77,72.57,72.66,166900.0,44.5013,44.5933,44.4707,44.5259,166900.0
2008-09-11 15:35:00,72.66,72.68,72.56,72.58,206900.0,44.5259,44.5381,44.4646,44.4768,206900.0
2008-09-11 15:40:00,72.58,72.59,72.41,72.55,343300.0,44.4768,44.483,44.3727,44.4585,343300.0
2008-09-11 15:45:00,72.54,72.65,72.49,72.62,408300.0,44.4523,44.5197,44.4217,44.5013,408300.0
2008-09-11 15:50:00,72.62,72.7,72.6,72.68,383900.0,44.5013,44.5504,44.4891,44.5381,383900.0
2008-09-11 15:55:00,72.68,73.16,72.15,73.1,880900.0,44.5381,44.8323,44.2133,44.7955,880900.0
2008-09-12 09:30:00,72.33,73.1,72.33,72.89,290400.0,44.3236,44.7955,44.3236,44.6668,290400.0
2008-09-12 09:35:00,72.86,72.89,72.72,72.75,130500.0,44.6484,44.6668,44.5626,44.581,130500.0
2008-09-12 09:40:00,72.75,72.84,72.74,72.76,221000.0,44.581,44.6362,44.5749,44.5871,221000.0
2008-09-12 09:45:00,72.77,72.8,72.73,72.8,138200.0,44.5933,44.6117,44.5688,44.6117,138200.0
2008-09-12 09:50:00,72.8,72.8,72.56,72.72,256000.0,44.6117,44.6117,44.4646,44.5626,256000.0
2008-09-12 09:55:00,72.74,72.89,72.67,72.82,272500.0,44.5749,44.6668,44.532,44.6239,272500.0
2008-09-12 10:00:00,72.82,73.0,72.73,72.99,256200.0,44.6239,44.7342,44.5688,44.7281,256200.0
2008-09-12 10:05:00,72.98,73.0,72.85,72.85,130600.0,44.722,44.7342,44.6423,44.6423,130600.0
2008-09-12 10:10:00,72.85,72.93,72.73,72.9,128600.0,44.6423,44.6913,44.5688,44.6729,128600.0
2008-09-12 10:15:00,72.9,72.91,72.78,72.82,148400.0,44.6729,44.6791,44.5994,44.6239,148400.0
2008-09-12 10:20:00,72.82,72.94,72.81,72.93,135000.0,44.6239,44.6974,44.6178,44.6913,135000.0
2008-09-12 10:25:00,72.92,72.99,72.86,72.9,135200.0,44.6852,44.7281,44.6484,44.6729,135200.0
2008-09-12 10:30:00,72.9,72.95,72.89,72.95,117500.0,44.6729,44.7036,44.6668,44.7036,117500.0
2008-09-12 10:35:00,72.94,72.95,72.88,72.92,117200.0,44.6974,44.7036,44.6607,44.6852,117200.0
2008-09-12 10:40:00,72.93,72.97,72.86,72.91,148900.0,44.6913,44.7158,44.6484,44.6791,148900.0
2008-09-12 10:45:00,72.93,72.98,72.89,72.97,119100.0,44.6913,44.722,44.6668,44.7158,119100.0
2008-09-12 10:50:00,72.96,72.98,72.72,72.76,197900.0,44.7097,44.722,44.5626,44.5871,197900.0
2008-09-12 10:55:00,72.76,72.77,72.61,72.71,156100.0,44.5871,44.5933,44.4952,44.5565,156100.0
2008-09-12 11:00:00,72.71,72.95,72.68,72.78,193900.0,44.5565,44.7036,44.5381,44.5994,193900.0
2008-09-12 11:05:00,72.79,72.83,72.68,72.74,124100.0,44.6055,44.63,44.5381,44.5749,124100.0
2008-09-12 11:10:00,72.76,72.88,72.73,72.83,77800.0,44.5871,44.6607,44.5688,44.63,77800.0
2008-09-12 11:15:00,72.84,72.97,72.84,72.91,173000.0,44.6362,44.7158,44.6362,44.6791,173000.0
2008-09-12 11:20:00,72.91,72.98,72.84,72.94,134100.0,44.6791,44.722,44.6362,44.6974,134100.0
2008-09-12 11:25:00,72.93,72.97,72.86,72.89,136600.0,44.6913,44.7158,44.6484,44.6668,136600.0
2008-09-12 11:30:00,72.89,72.9,72.74,72.78,148500.0,44.6668,44.6729,44.5749,44.5994,148500.0
2008-09-12 11:35:00,72.77,72.78,72.73,72.74,118800.0,44.5933,44.5994,44.5688,44.5749,118800.0
2008-09-12 11:40:00,72.74,72.82,72.72,72.76,120200.0,44.5749,44.6239,44.5626,44.5871,120200.0
2008-09-12 11:45:00,72.76,72.86,72.73,72.78,130400.0,44.5871,44.6484,44.5688,44.5994,130400.0
2008-09-12 11:50:00,72.77,72.82,72.75,72.78,96300.0,44.5933,44.6239,44.581,44.5994,96300.0
2008-09-12 11:55:00,72.79,72.83,72.74,72.8,81500.0,44.6055,44.63,44.5749,44.6117,81500.0
2008-09-12 12:00:00,72.8,72.82,72.73,72.73,118100.0,44.6117,44.6239,44.5688,44.5688,118100.0
2008-09-12 12:05:00,72.74,72.79,72.7,72.73,124000.0,44.5749,44.6055,44.5504,44.5688,124000.0
2008-09-12 12:10:00,72.74,72.81,72.74,72.76,71400.0,44.5749,44.6178,44.5749,44.5871,71400.0
2008-09-12 12:15:00,72.76,72.9,72.76,72.9,80300.0,44.5871,44.6729,44.5871,44.6729,80300.0
2008-09-12 12:20:00,72.9,72.93,72.87,72.88,45300.0,44.6729,44.6913,44.6545,44.6607,45300.0
2008-09-12 12:25:00,72.88,72.88,72.78,72.79,109500.0,44.6607,44.6607,44.5994,44.6055,109500.0
2008-09-12 12:30:00,72.78,72.8,72.74,72.75,76100.0,44.5994,44.6117,44.5749,44.581,76100.0
2008-09-12 12:35:00,72.75,72.82,72.73,72.79,80400.0,44.581,44.6239,44.5688,44.6055,80400.0
2008-09-12 12:40:00,72.79,72.81,72.76,72.76,43500.0,44.6055,44.6178,44.5871,44.5871,43500.0
2008-09-12 12:45:00,72.75,72.76,72.62,72.68,137300.0,44.581,44.5871,44.5013,44.5381,137300.0
2008-09-12 12:50:00,72.68,72.71,72.64,72.64,115200.0,44.5381,44.5565,44.5136,44.5136,115200.0
2008-09-12 12:55:00,72.64,72.68,72.62,72.66,70900.0,44.5136,44.5381,44.5013,44.5259,70900.0
2008-09-12 13:00:00,72.66,72.68,72.59,72.64,112100.0,44.5259,44.5381,44.483,44.5136,112100.0
2008-09-12 13:05:00,72.65,72.73,72.6,72.72,68200.0,44.5197,44.5688,44.4891,44.5626,68200.0
2008-09-12 13:10:00,72.73,72.73,72.62,72.64,99400.0,44.5688,44.5688,44.5013,44.5136,99400.0
2008-09-12 13:15:00,72.65,72.7,72.61,72.69,151600.0,44.5197,44.5504,44.4952,44.5442,151600.0
2008-09-12 13:20:00,72.68,72.77,72.62,72.65,119700.0,44.5381,44.5933,44.5013,44.5197,119700.0
2008-09-12 13:25:00,72.66,72.73,72.65,72.72,87600.0,44.5259,44.5688,44.5197,44.5626,87600.0
2008-09-12 13:30:00,72.72,72.77,72.67,72.71,71300.0,44.5626,44.5933,44.532,44.5565,71300.0
2008-09-12 13:35:00,72.7,72.71,72.59,72.61,113100.0,44.5504,44.5565,44.483,44.4952,113100.0
2008-09-12 13:40:00,72.63,72.73,72.58,72.69,114600.0,44.5075,44.5688,44.4768,44.5442,114600.0
2008-09-12 13:45:00,72.71,72.8,72.64,72.75,151600.0,44.5565,44.6117,44.5136,44.581,151600.0
2008-09-12 13:50:00,72.75,72.81,72.65,72.8,78000.0,44.581,44.6178,44.5197,44.6117,78000.0
2008-09-12 13:55:00,72.8,72.87,72.77,72.87,48200.0,44.6117,44.6545,44.5933,44.6545,48200.0
2008-09-12 14:00:00,72.87,72.87,72.71,72.72,90500.0,44.6545,44.6545,44.5565,44.5626,90500.0
2008-09-12 14:05:00,72.71,72.76,72.63,72.65,70400.0,44.5565,44.5871,44.5075,44.5197,70400.0
2008-09-12 14:10:00,72.65,72.77,72.65,72.72,55600.0,44.5197,44.5933,44.5197,44.5626,55600.0
2008-09-12 14:15:00,72.72,72.77,72.68,72.72,92800.0,44.5626,44.5933,44.5381,44.5626,92800.0
2008-09-12 14:20:00,72.73,72.85,72.7,72.8,70200.0,44.5688,44.6423,44.5504,44.6117,70200.0
2008-09-12 14:25:00,72.8,72.8,72.62,72.67,107500.0,44.6117,44.6117,44.5013,44.532,107500.0
2008-09-12 14:30:00,72.66,72.68,72.61,72.65,65000.0,44.5259,44.5381,44.4952,44.5197,65000.0
2008-09-12 14:35:00,72.64,72.79,72.64,72.74,66100.0,44.5136,44.6055,44.5136,44.5749,66100.0
2008-09-12 14:40:00,72.75,72.87,72.73,72.84,61500.0,44.581,44.6545,44.5688,44.6362,61500.0
2008-09-12 14:45:00,72.84,72.94,72.84,72.91,99300.0,44.6362,44.6974,44.6362,44.6791,99300.0
2008-09-12 14:50:00,72.92,72.95,72.84,72.9,84600.0,44.6852,44.7036,44.6362,44.6729,84600.0
2008-09-12 14:55:00,72.9,73.04,72.89,73.02,224000.0,44.6729,44.7587,44.6668,44.7465,224000.0
2008-09-12 15:00:00,73.02,73.05,72.81,72.89,193200.0,44.7465,44.7649,44.6178,44.6668,193200.0
2008-09-12 15:05:00,72.89,72.94,72.84,72.84,159900.0,44.6668,44.6974,44.6362,44.6362,159900.0
2008-09-12 15:10:00,72.84,72.92,72.8,72.85,178000.0,44.6362,44.6852,44.6117,44.6423,178000.0
2008-09-12 15:15:00,72.85,72.89,72.74,72.74,176200.0,44.6423,44.6668,44.5749,44.5749,176200.0
2008-09-12 15:20:00,72.75,72.79,72.65,72.79,186000.0,44.581,44.6055,44.5197,44.6055,186000.0
2008-09-12 15:25:00,72.78,72.84,72.75,72.83,242600.0,44.5994,44.6362,44.581,44.63,242600.0
2008-09-12 15:30:00,72.83,72.95,72.8,72.87,122000.0,44.63,44.7036,44.6117,44.6545,122000.0
2008-09-12 15:35:00,72.87,72.87,72.75,72.79,201500.0,44.6545,44.6545,44.581,44.6055,201500.0
2008-09-12 15:40:00,72.79,72.93,72.78,72.92,149200.0,44.6055,44.6913,44.5994,44.6852,149200.0
2008-09-12 15:45:00,72.92,73.02,72.91,72.97,172000.0,44.6852,44.7465,44.6791,44.7158,172000.0
2008-09-12 15:50:00,72.98,73.15,72.93,73.15,234500.0,44.722,44.8261,44.6913,44.8261,234500.0
2008-09-12 15:55:00,73.15,73.25,73.09,73.2,521900.0,44.8261,44.8874,44.7894,44.8568,521900.0
2008-09-15 09:30:00,72.34,73.42,72.34,73.29,561100.0,44.3298,44.9916,44.3298,44.9119,561100.0
2008-09-15 09:35:00,73.27,73.3,72.49,72.87,266000.0,44.8997,44.9181,44.4217,44.6545,266000.0
2008-09-15 09:40:00,72.87,73.16,72.83,72.86,284000.0,44.6545,44.8323,44.63,44.6484,284000.0
2008-09-15 09:45:00,72.83,73.13,72.56,72.57,217000.0,44.63,44.8139,44.4646,44.4707,217000.0
2008-09-15 09:50:00,72.57,73.0,72.5,72.96,253100.0,44.4707,44.7342,44.4278,44.7097,253100.0
2008-09-15 09:55:00,72.96,73.0,72.62,72.89,192200.0,44.7097,44.7342,44.5013,44.6668,192200.0
2008-09-15 10:00:00,72.86,72.93,72.66,72.83,246300.0,44.6484,44.6913,44.5259,44.63,246300.0
2008-09-15 10:05:00,72.83,72.92,72.73,72.9,192500.0,44.63,44.6852,44.5688,44.6729,192500.0
2008-09-15 10:10:00,72.9,73.0,72.9,73.0,314600.0,44.6729,44.7342,44.6729,44.7342,314600.0
2008-09-15 10:15:00,73.0,73.01,72.9,72.99,271400.0,44.7342,44.7403,44.6729,44.7281,271400.0
2008-09-15 10:20:00,73.0,73.0,72.88,72.91,209600.0,44.7342,44.7342,44.6607,44.6791,209600.0
2008-09-15 10:25:00,72.91,73.02,72.9,73.0,273400.0,44.6791,44.7465,44.6729,44.7342,273400.0
2008-09-15 10:30:00,73.0,73.29,72.9,73.22,348800.0,44.7342,44.9119,44.6729,44.869,348800.0
2008-09-15 10:35:00,73.22,73.41,73.11,73.3,333100.0,44.869,44.9855,44.8016,44.9181,333100.0
2008-09-15 10:40:00,73.36,73.36,73.16,73.25,182500.0,44.9548,44.9548,44.8323,44.8874,182500.0
2008-09-15 10:45:00,73.25,73.35,73.18,73.31,167500.0,44.8874,44.9487,44.8445,44.9242,167500.0
2008-09-15 10:50:00,73.31,73.5,73.26,73.47,288600.0,44.9242,45.0406,44.8935,45.0222,288600.0
2008-09-15 10:55:00,73.47,73.47,73.25,73.34,274300.0,45.0222,45.0222,44.8874,44.9426,274300.0
2008-09-15 11:00:00,73.34,73.41,73.33,73.37,220600.0,44.9426,44.9855,44.9364,44.9609,220600.0
2008-09-15 11:05:00,73.38,73.54,73.36,73.47,322300.0,44.9671,45.0651,44.9548,45.0222,322300.0
2008-09-15 11:10:00,73.48,73.54,73.3,73.4,195200.0,45.0284,45.0651,44.9181,44.9793,195200.0
2008-09-15 11:15:00,73.41,73.47,73.35,73.47,137700.0,44.9855,45.0222,44.9487,45.0222,137700.0
2008-09-15 11:20:00,73.47,73.57,73.29,73.33,184300.0,45.0222,45.0835,44.9119,44.9364,184300.0
2008-09-15 11:25:00,73.33,73.42,73.23,73.36,192000.0,44.9364,44.9916,44.8752,44.9548,192000.0
2008-09-15 11:30:00,73.36,73.45,73.32,73.43,117400.0,44.9548,45.01,44.9303,44.9977,117400.0
2008-09-15 11:35:00,73.43,73.44,73.29,73.4,125500.0,44.9977,45.0038,44.9119,44.9793,125500.0
2008-09-15 11:40:00,73.41,73.42,73.29,73.4,138800.0,44.9855,44.9916,44.9119,44.9793,138800.0
2008-09-15 11:45:00,73.4,73.44,73.33,73.4,172400.0,44.9793,45.0038,44.9364,44.9793,172400.0
2008-09-15 11:50:00,73.39,73.42,73.28,73.35,130600.0,44.9732,44.9916,44.9058,44.9487,130600.0
2008-09-15 11:55:00,73.34,73.44,73.29,73.33,174300.0,44.9426,45.0038,44.9119,44.9364,174300.0
2008-09-15 12:00:00,73.34,73.42,73.32,73.33,212000.0,44.9426,44.9916,44.9303,44.9364,212000.0
2008-09-15 12:05:00,73.33,73.39,73.31,73.36,97500.0,44.9364,44.9732,44.9242,44.9548,97500.0
2008-09-15 12:10:00,73.35,73.45,73.32,73.38,214700.0,44.9487,45.01,44.9303,44.9671,214700.0
2008-09-15 12:15:00,73.39,73.44,73.33,73.41,199100.0,44.9732,45.0038,44.9364,44.9855,199100.0
2008-09-15 12:20:00,73.4,73.49,73.36,73.42,320900.0,44.9793,45.0345,44.9548,44.9916,320900.0
2008-09-15 12:25:00,73.44,73.51,73.39,73.46,154400.0,45.0038,45.0467,44.9732,45.0161,154400.0
2008-09-15 12:30:00,73.46,73.5,73.36,73.44,202700.0,45.0161,45.0406,44.9548,45.0038,202700.0
2008-09-15 12:35:00,73.45,73.45,73.08,73.08,172800.0,45.01,45.01,44.7832,44.7832,172800.0
2008-09-15 12:40:00,73.07,73.23,73.06,73.2,186100.0,44.7771,44.8752,44.771,44.8568,186100.0
2008-09-15 12:45:00,73.2,73.29,73.09,73.16,322000.0,44.8568,44.9119,44.7894,44.8323,322000.0
2008-09-15 12:50:00,73.17,73.27,73.13,73.22,169400.0,44.8384,44.8997,44.8139,44.869,169400.0
2008-09-15 12:55:00,73.21,73.26,73.09,73.12,155900.0,44.8629,44.8935,44.7894,44.8077,155900.0
2008-09-15 13:00:00,73.13,73.25,73.12,73.21,95400.0,44.8139,44.8874,44.8077,44.8629,95400.0
2008-09-15 13:05:00,73.21,73.22,73.0,73.06,209900.0,44.8629,44.869,44.7342,44.771,209900.0
2008-09-15 13:10:00,73.07,73.18,73.01,73.04,108400.0,44.7771,44.8445,44.7403,44.7587,108400.0
2008-09-15 13:15:00,73.05,73.06,72.85,72.96,136100.0,44.7649,44.771,44.6423,44.7097,136100.0
2008-09-15 13:20:00,72.97,73.05,72.95,73.03,111500.0,44.7158,44.7649,44.7036,44.7526,111500.0
2008-09-15 13:25:00,73.04,73.12,72.98,73.09,121500.0,44.7587,44.8077,44.722,44.7894,121500.0
2008-09-15 13:30:00,73.09,73.28,73.05,73.28,79500.0,44.7894,44.9058,44.7649,44.9058,79500.0
2008-09-15 13:35:00,73.23,73.29,73.2,73.24,110200.0,44.8752,44.9119,44.8568,44.8813,110200.0
2008-09-15 13:40:00,73.24,73.24,73.04,73.05,214700.0,44.8813,44.8813,44.7587,44.7649,214700.0
2008-09-15 13:45:00,73.05,73.17,73.03,73.14,159000.0,44.7649,44.8384,44.7526,44.82,159000.0
2008-09-15 13:50:00,73.14,73.19,73.02,73.1,135800.0,44.82,44.8506,44.7465,44.7955,135800.0
2008-09-15 13:55:00,73.09,73.25,73.07,73.25,182500.0,44.7894,44.8874,44.7771,44.8874,182500.0
2008-09-15 14:00:00,73.24,73.29,73.21,73.25,179800.0,44.8813,44.9119,44.8629,44.8874,179800.0
2008-09-15 14:05:00,73.25,73.3,73.23,73.24,121000.0,44.8874,44.9181,44.8752,44.8813,121000.0
2008-09-15 14:10:00,73.24,73.27,73.19,73.26,179800.0,44.8813,44.8997,44.8506,44.8935,179800.0
2008-09-15 14:15:00,73.27,73.5,73.25,73.36,265100.0,44.8997,45.0406,44.8874,44.9548,265100.0
2008-09-15 14:20:00,73.37,73.37,73.22,73.28,157400.0,44.9609,44.9609,44.869,44.9058,157400.0
2008-09-15 14:25:00,73.28,73.39,73.22,73.25,138300.0,44.9058,44.9732,44.869,44.8874,138300.0
2008-09-15 14:30:00,73.24,73.25,73.1,73.16,162800.0,44.8813,44.8874,44.7955,44.8323,162800.0
2008-09-15 14:35:00,73.16,73.27,73.02,73.08,212900.0,44.8323,44.8997,44.7465,44.7832,212900.0
2008-09-15 14:40:00,73.09,73.19,72.73,72.99,271100.0,44.7894,44.8506,44.5688,44.7281,271100.0
2008-09-15 14:45:00,72.99,73.0,72.81,72.93,109600.0,44.7281,44.7342,44.6178,44.6913,109600.0
2008-09-15 14:50:00,72.94,73.0,72.92,73.0,286300.0,44.6974,44.7342,44.6852,44.7342,286300.0
2008-09-15 14:55:00,73.0,73.0,72.94,72.96,139100.0,44.7342,44.7342,44.6974,44.7097,139100.0
2008-09-15 15:00:00,72.96,72.99,72.82,72.9,134400.0,44.7097,44.7281,44.6239,44.6729,134400.0
2008-09-15 15:05:00,72.9,72.9,72.63,72.79,258900.0,44.6729,44.6729,44.5075,44.6055,258900.0
2008-09-15 15:10:00,72.79,72.83,72.5,72.56,253800.0,44.6055,44.63,44.4278,44.4646,253800.0
2008-09-15 15:15:00,72.56,72.56,72.41,72.46,211800.0,44.4646,44.4646,44.3727,44.4033,211800.0
2008-09-15 15:20:00,72.46,72.58,72.41,72.58,337000.0,44.4033,44.4768,44.3727,44.4768,337000.0
2008-09-15 15:25:00,72.58,72.73,72.5,72.67,299500.0,44.4768,44.5688,44.4278,44.532,299500.0
2008-09-15 15:30:00,72.68,72.75,72.45,72.58,484300.0,44.5381,44.581,44.3972,44.4768,484300.0
2008-09-15 15:35:00,72.59,72.68,72.44,72.61,281600.0,44.483,44.5381,44.391,44.4952,281600.0
2008-09-15 15:40:00,72.6,72.74,72.4,72.45,529500.0,44.4891,44.5749,44.3665,44.3972,529500.0
2008-09-15 15:45:00,72.46,72.5,72.35,72.39,328400.0,44.4033,44.4278,44.3359,44.3604,328400.0
2008-09-15 15:50:00,72.38,72.53,72.17,72.48,671300.0,44.3543,44.4462,44.2256,44.4156,671300.0
2008-09-15 15:55:00,72.49,72.62,72.2,72.2,682400.0,44.4217,44.5013,44.244,44.244,682400.0
2008-09-16 09:30:00,71.52,72.69,71.32,72.19,635800.0,43.8273,44.5442,43.7047,44.2378,635800.0
2008-09-16 09:35:00,72.26,72.43,71.91,72.2,308900.0,44.2807,44.3849,44.0663,44.244,308900.0
2008-09-16 09:40:00,72.21,72.5,72.2,72.38,329000.0,44.2501,44.4278,44.244,44.3543,329000.0
2008-09-16 09:45:00,72.37,72.61,72.35,72.51,290100.0,44.3482,44.4952,44.3359,44.4339,290100.0
2008-09-16 09:50:00,72.53,72.53,72.27,72.29,235300.0,44.4462,44.4462,44.2869,44.2991,235300.0
2008-09-16 09:55:00,72.29,72.39,71.99,72.08,287700.0,44.2991,44.3604,44.1153,44.1704,287700.0
2008-09-16 10:00:00,72.09,72.37,72.03,72.31,259800.0,44.1766,44.3482,44.1398,44.3114,259800.0
2008-09-16 10:05:00,72.29,72.31,71.9,72.08,182900.0,44.2991,44.3114,44.0601,44.1704,182900.0
2008-09-16 10:10:00,72.05,72.35,71.87,72.35,231400.0,44.1521,44.3359,44.0418,44.3359,231400.0
2008-09-16 10:15:00,72.34,72.43,72.15,72.34,232100.0,44.3298,44.3849,44.2133,44.3298,232100.0
2008-09-16 10:20:00,72.34,72.44,72.05,72.09,207000.0,44.3298,44.391,44.1521,44.1766,207000.0
2008-09-16 10:25:00,72.1,72.25,72.02,72.21,213100.0,44.1827,44.2746,44.1337,44.2501,213100.0
2008-09-16 10:30:00,72.21,72.27,72.1,72.13,225500.0,44.2501,44.2869,44.1827,44.2011,225500.0
2008-09-16 10:35:00,72.14,72.31,72.14,72.25,259900.0,44.2072,44.3114,44.2072,44.2746,259900.0
2008-09-16 10:40:00,72.3,72.37,72.16,72.19,169400.0,44.3053,44.3482,44.2195,44.2378,169400.0
2008-09-16 10:45:00,72.17,72.26,72.12,72.22,147200.0,44.2256,44.2807,44.195,44.2562,147200.0
2008-09-16 10:50:00,72.22,72.8,72.11,72.73,385300.0,44.2562,44.6117,44.1888,44.5688,385300.0
2008-09-16 10:55:00,72.79,72.82,71.7,71.93,387100.0,44.6055,44.6239,43.9376,44.0785,387100.0
2008-09-16 11:00:00,71.93,72.26,71.88,72.18,228100.0,44.0785,44.2807,44.0479,44.2317,228100.0
2008-09-16 11:05:00,72.2,72.25,71.86,71.97,276900.0,44.244,44.2746,44.0356,44.103,276900.0
2008-09-16 11:10:00,71.96,71.98,71.72,71.89,360700.0,44.0969,44.1092,43.9498,44.054,360700.0
2008-09-16 11:15:00,71.85,71.94,71.77,71.89,313800.0,44.0295,44.0846,43.9805,44.054,313800.0
2008-09-16 11:20:00,71.89,72.04,71.75,71.86,308900.0,44.054,44.1459,43.9682,44.0356,308900.0
2008-09-16 11:25:00,71.86,72.13,71.86,71.94,393300.0,44.0356,44.2011,44.0356,44.0846,393300.0
2008-09-16 11:30:00,71.94,72.1,71.86,72.06,151800.0,44.0846,44.1827,44.0356,44.1582,151800.0
2008-09-16 11:35:00,72.06,72.1,71.98,72.04,191900.0,44.1582,44.1827,44.1092,44.1459,191900.0
2008-09-16 11:40:00,72.03,72.19,71.88,72.13,184700.0,44.1398,44.2378,44.0479,44.2011,184700.0
2008-09-16 11:45:00,72.12,72.25,72.12,72.2,150600.0,44.195,44.2746,44.195,44.244,150600.0
2008-09-16 11:50:00,72.2,72.25,72.13,72.15,114300.0,44.244,44.2746,44.2011,44.2133,114300.0
2008-09-16 11:55:00,72.15,72.38,72.05,72.29,183800.0,44.2133,44.3543,44.1521,44.2991,183800.0
2008-09-16 12:00:00,72.28,72.57,72.07,72.07,302100.0,44.293,44.4707,44.1643,44.1643,302100.0
2008-09-16 12:05:00,72.07,72.12,71.9,71.97,155400.0,44.1643,44.195,44.0601,44.103,155400.0
2008-09-16 12:10:00,71.96,72.18,71.96,72.14,85900.0,44.0969,44.2317,44.0969,44.2072,85900.0
2008-09-16 12:15:00,72.14,72.26,72.05,72.22,199400.0,44.2072,44.2807,44.1521,44.2562,199400.0
2008-09-16 12:20:00,72.22,72.32,72.17,72.28,152400.0,44.2562,44.3175,44.2256,44.293,152400.0
2008-09-16 12:25:00,72.28,72.36,72.13,72.21,242500.0,44.293,44.342,44.2011,44.2501,242500.0
2008-09-16 12:30:00,72.21,72.25,72.16,72.18,233400.0,44.2501,44.2746,44.2195,44.2317,233400.0
2008-09-16 12:35:00,72.19,72.22,72.05,72.07,115700.0,44.2378,44.2562,44.1521,44.1643,115700.0
2008-09-16 12:40:00,72.05,72.06,71.83,71.84,110900.0,44.1521,44.1582,44.0172,44.0234,110900.0
2008-09-16 12:45:00,71.85,71.86,71.75,71.82,136800.0,44.0295,44.0356,43.9682,44.0111,136800.0
2008-09-16 12:50:00,71.82,72.07,71.82,72.01,178300.0,44.0111,44.1643,44.0111,44.1275,178300.0
2008-09-16 12:55:00,72.01,72.18,72.0,72.13,188000.0,44.1275,44.2317,44.1214,44.2011,188000.0
2008-09-16 13:00:00,72.15,72.24,71.92,71.96,148800.0,44.2133,44.2685,44.0724,44.0969,148800.0
2008-09-16 13:05:00,71.95,72.15,71.93,72.15,86300.0,44.0908,44.2133,44.0785,44.2133,86300.0
2008-09-16 13:10:00,72.15,72.22,72.09,72.2,80200.0,44.2133,44.2562,44.1766,44.244,80200.0
2008-09-16 13:15:00,72.19,72.19,72.04,72.05,71100.0,44.2378,44.2378,44.1459,44.1521,71100.0
2008-09-16 13:20:00,72.06,72.24,72.06,72.21,77200.0,44.1582,44.2685,44.1582,44.2501,77200.0
2008-09-16 13:25:00,72.22,72.23,72.0,72.12,63700.0,44.2562,44.2624,44.1214,44.195,63700.0
2008-09-16 13:30:00,72.12,72.18,72.11,72.14,76500.0,44.195,44.2317,44.1888,44.2072,76500.0
2008-09-16 13:35:00,72.15,72.2,71.97,72.02,60700.0,44.2133,44.244,44.103,44.1337,60700.0
2008-09-16 13:40:00,72.0,72.03,71.91,71.96,74600.0,44.1214,44.1398,44.0663,44.0969,74600.0
2008-09-16 13:45:00,71.95,72.0,71.86,71.97,80200.0,44.0908,44.1214,44.0356,44.103,80200.0
2008-09-16 13:50:00,71.97,72.1,71.94,72.1,99200.0,44.103,44.1827,44.0846,44.1827,99200.0
2008-09-16 13:55:00,72.1,72.11,71.89,71.92,111600.0,44.1827,44.1888,44.054,44.0724,111600.0
2008-09-16 14:00:00,71.89,71.9,71.8,71.86,105700.0,44.054,44.0601,43.9989,44.0356,105700.0
2008-09-16 14:05:00,71.86,72.03,71.82,71.99,145100.0,44.0356,44.1398,44.0111,44.1153,145100.0
2008-09-16 14:10:00,71.99,72.02,71.3,71.42,306500.0,44.1153,44.1337,43.6925,43.766,306500.0
2008-09-16 14:15:00,71.42,72.15,71.39,71.78,415400.0,43.766,44.2133,43.7476,43.9866,415400.0
2008-09-16 14:20:00,71.78,71.85,71.62,71.79,538600.0,43.9866,44.0295,43.8886,43.9927,538600.0
2008-09-16 14:25:00,71.8,72.17,71.74,72.14,337200.0,43.9989,44.2256,43.9621,44.2072,337200.0
2008-09-16 14:30:00,72.13,72.23,71.89,71.93,319200.0,44.2011,44.2624,44.054,44.0785,319200.0
2008-09-16 14:35:00,71.93,73.0,71.61,72.94,500200.0,44.0785,44.7342,43.8824,44.6974,500200.0
2008-09-16 14:40:00,72.94,72.98,72.3,72.56,259800.0,44.6974,44.722,44.3053,44.4646,259800.0
2008-09-16 14:45:00,72.57,72.61,72.35,72.46,399600.0,44.4707,44.4952,44.3359,44.4033,399600.0
2008-09-16 14:50:00,72.46,72.72,72.46,72.62,264800.0,44.4033,44.5626,44.4033,44.5013,264800.0
2008-09-16 14:55:00,72.62,72.67,72.44,72.52,323300.0,44.5013,44.532,44.391,44.4401,323300.0
2008-09-16 15:00:00,72.51,72.68,72.48,72.61,247400.0,44.4339,44.5381,44.4156,44.4952,247400.0
2008-09-16 15:05:00,72.61,72.69,72.54,72.64,211700.0,44.4952,44.5442,44.4523,44.5136,211700.0
2008-09-16 15:10:00,72.65,72.68,72.52,72.64,301100.0,44.5197,44.5381,44.4401,44.5136,301100.0
2008-09-16 15:15:00,72.64,72.66,72.27,72.3,303300.0,44.5136,44.5259,44.2869,44.3053,303300.0
2008-09-16 15:20:00,72.3,72.37,72.1,72.32,373300.0,44.3053,44.3482,44.1827,44.3175,373300.0
2008-09-16 15:25:00,72.33,72.39,72.13,72.23,187600.0,44.3236,44.3604,44.2011,44.2624,187600.0
2008-09-16 15:30:00,72.25,72.44,72.22,72.24,204800.0,44.2746,44.391,44.2562,44.2685,204800.0
2008-09-16 15:35:00,72.25,72.41,72.23,72.33,350300.0,44.2746,44.3727,44.2624,44.3236,350300.0
2008-09-16 15:40:00,72.35,72.43,72.23,72.3,501500.0,44.3359,44.3849,44.2624,44.3053,501500.0
2008-09-16 15:45:00,72.3,72.42,72.23,72.39,504100.0,44.3053,44.3788,44.2624,44.3604,504100.0
2008-09-16 15:50:00,72.37,72.52,71.96,71.96,703500.0,44.3482,44.4401,44.0969,44.0969,703500.0
2008-09-16 15:55:00,71.96,72.01,71.88,72.0,649600.0,44.0969,44.1275,44.0479,44.1214,649600.0
2008-09-17 09:30:00,71.68,71.7,71.08,71.66,548500.0,43.9253,43.9376,43.5576,43.9131,548500.0
2008-09-17 09:35:00,71.67,72.0,71.34,71.93,380400.0,43.9192,44.1214,43.717,44.0785,380400.0
2008-09-17 09:40:00,71.93,72.02,71.81,71.82,262000.0,44.0785,44.1337,44.005,44.0111,262000.0
2008-09-17 09:45:00,71.83,71.94,71.5,71.94,273800.0,44.0172,44.0846,43.815,44.0846,273800.0
2008-09-17 09:50:00,71.94,72.0,71.86,71.97,182700.0,44.0846,44.1214,44.0356,44.103,182700.0
2008-09-17 09:55:00,71.97,72.0,71.78,71.84,217500.0,44.103,44.1214,43.9866,44.0234,217500.0
2008-09-17 10:00:00,71.85,71.93,71.7,71.87,215300.0,44.0295,44.0785,43.9376,44.0418,215300.0
2008-09-17 10:05:00,71.87,71.88,71.58,71.65,201700.0,44.0418,44.0479,43.864,43.9069,201700.0
2008-09-17 10:10:00,71.66,71.71,71.52,71.61,252200.0,43.9131,43.9437,43.8273,43.8824,252200.0
2008-09-17 10:15:00,71.63,71.7,71.45,71.6,260300.0,43.8947,43.9376,43.7844,43.8763,260300.0
2008-09-17 10:20:00,71.6,71.69,71.46,71.48,282100.0,43.8763,43.9314,43.7905,43.8028,282100.0
2008-09-17 10:25:00,71.47,71.63,71.42,71.62,209200.0,43.7966,43.8947,43.766,43.8886,209200.0
2008-09-17 10:30:00,71.62,71.68,71.5,71.6,376400.0,43.8886,43.9253,43.815,43.8763,376400.0
2008-09-17 10:35:00,71.6,71.65,71.49,71.54,325300.0,43.8763,43.9069,43.8089,43.8395,325300.0
2008-09-17 10:40:00,71.55,71.65,71.46,71.6,289300.0,43.8457,43.9069,43.7905,43.8763,289300.0
2008-09-17 10:45:00,71.6,71.69,71.5,71.5,234500.0,43.8763,43.9314,43.815,43.815,234500.0
2008-09-17 10:50:00,71.5,71.68,71.45,71.68,228700.0,43.815,43.9253,43.7844,43.9253,228700.0
2008-09-17 10:55:00,71.68,71.71,71.56,71.68,178900.0,43.9253,43.9437,43.8518,43.9253,178900.0
2008-09-17 11:00:00,71.67,71.68,71.55,71.62,291100.0,43.9192,43.9253,43.8457,43.8886,291100.0
2008-09-17 11:05:00,71.63,71.77,71.6,71.69,261800.0,43.8947,43.9805,43.8763,43.9314,261800.0
2008-09-17 11:10:00,71.7,71.7,71.55,71.57,215800.0,43.9376,43.9376,43.8457,43.8579,215800.0
2008-09-17 11:15:00,71.58,71.75,71.58,71.7,312900.0,43.864,43.9682,43.864,43.9376,312900.0
2008-09-17 11:20:00,71.7,71.74,71.57,71.66,315500.0,43.9376,43.9621,43.8579,43.9131,315500.0
2008-09-17 11:25:00,71.67,71.67,71.49,71.57,403000.0,43.9192,43.9192,43.8089,43.8579,403000.0
2008-09-17 11:30:00,71.57,71.59,71.5,71.5,525400.0,43.8579,43.8702,43.815,43.815,525400.0
2008-09-17 11:35:00,71.5,71.62,71.44,71.5,318400.0,43.815,43.8886,43.7782,43.815,318400.0
2008-09-17 11:40:00,71.5,71.67,71.43,71.64,328600.0,43.815,43.9192,43.7721,43.9008,328600.0
2008-09-17 11:45:00,71.64,71.73,71.52,71.56,315700.0,43.9008,43.956,43.8273,43.8518,315700.0
2008-09-17 11:50:00,71.56,71.59,71.5,71.56,180000.0,43.8518,43.8702,43.815,43.8518,180000.0
2008-09-17 11:55:00,71.55,71.65,71.53,71.59,192500.0,43.8457,43.9069,43.8334,43.8702,192500.0
2008-09-17 12:00:00,71.58,71.59,71.27,71.27,268500.0,43.864,43.8702,43.6741,43.6741,268500.0
2008-09-17 12:05:00,71.27,71.42,71.18,71.32,350800.0,43.6741,43.766,43.6189,43.7047,350800.0
2008-09-17 12:10:00,71.32,71.39,71.28,71.38,201100.0,43.7047,43.7476,43.6802,43.7415,201100.0
2008-09-17 12:15:00,71.38,71.4,71.25,71.29,202700.0,43.7415,43.7537,43.6618,43.6863,202700.0
2008-09-17 12:20:00,71.3,71.4,71.29,71.34,219200.0,43.6925,43.7537,43.6863,43.717,219200.0
2008-09-17 12:25:00,71.34,71.35,71.21,71.26,247300.0,43.717,43.7231,43.6373,43.6679,247300.0
2008-09-17 12:30:00,71.25,71.39,71.25,71.35,320100.0,43.6618,43.7476,43.6618,43.7231,320100.0
2008-09-17 12:35:00,71.34,71.4,71.27,71.27,286000.0,43.717,43.7537,43.6741,43.6741,286000.0
2008-09-17 12:40:00,71.27,71.4,71.26,71.39,341700.0,43.6741,43.7537,43.6679,43.7476,341700.0
2008-09-17 12:45:00,71.39,71.45,71.36,71.42,202100.0,43.7476,43.7844,43.7292,43.766,202100.0
2008-09-17 12:50:00,71.42,71.44,71.3,71.4,199300.0,43.766,43.7782,43.6925,43.7537,199300.0
2008-09-17 12:55:00,71.4,71.46,71.33,71.35,128500.0,43.7537,43.7905,43.7108,43.7231,128500.0
2008-09-17 13:00:00,71.34,71.5,71.27,71.46,140200.0,43.717,43.815,43.6741,43.7905,140200.0
2008-09-17 13:05:00,71.45,71.55,71.33,71.4,184700.0,43.7844,43.8457,43.7108,43.7537,184700.0
2008-09-17 13:10:00,71.4,71.43,71.26,71.3,136000.0,43.7537,43.7721,43.6679,43.6925,136000.0
2008-09-17 13:15:00,71.28,71.3,71.23,71.28,144600.0,43.6802,43.6925,43.6496,43.6802,144600.0
2008-09-17 13:20:00,71.28,71.41,71.26,71.29,125800.0,43.6802,43.7599,43.6679,43.6863,125800.0
2008-09-17 13:25:00,71.29,71.3,71.02,71.02,239400.0,43.6863,43.6925,43.5209,43.5209,239400.0
2008-09-17 13:30:00,71.02,71.04,70.84,71.01,254600.0,43.5209,43.5331,43.4106,43.5147,254600.0
2008-09-17 13:35:00,71.01,71.17,70.99,71.17,237700.0,43.5147,43.6128,43.5025,43.6128,237700.0
2008-09-17 13:40:00,71.16,71.25,71.1,71.19,276000.0,43.6067,43.6618,43.5699,43.625,276000.0
2008-09-17 13:45:00,71.19,71.19,71.12,71.12,196300.0,43.625,43.625,43.5822,43.5822,196300.0
2008-09-17 13:50:00,71.12,71.32,71.08,71.28,174000.0,43.5822,43.7047,43.5576,43.6802,174000.0
2008-09-17 13:55:00,71.27,71.4,71.19,71.24,290300.0,43.6741,43.7537,43.625,43.6557,290300.0
2008-09-17 14:00:00,71.25,71.27,71.12,71.27,211600.0,43.6618,43.6741,43.5822,43.6741,211600.0
2008-09-17 14:05:00,71.26,71.36,71.16,71.21,200600.0,43.6679,43.7292,43.6067,43.6373,200600.0
2008-09-17 14:10:00,71.22,71.26,71.12,71.12,205100.0,43.6434,43.6679,43.5822,43.5822,205100.0
2008-09-17 14:15:00,71.12,71.23,71.0,71.21,226600.0,43.5822,43.6496,43.5086,43.6373,226600.0
2008-09-17 14:20:00,71.22,71.37,71.17,71.31,315800.0,43.6434,43.7354,43.6128,43.6986,315800.0
2008-09-17 14:25:00,71.29,71.62,71.24,71.6,278300.0,43.6863,43.8886,43.6557,43.8763,278300.0
2008-09-17 14:30:00,71.6,71.81,71.41,71.81,156300.0,43.8763,44.005,43.7599,44.005,156300.0
2008-09-17 14:35:00,71.82,71.93,71.66,71.72,164500.0,44.0111,44.0785,43.9131,43.9498,164500.0
2008-09-17 14:40:00,71.71,71.74,71.56,71.56,320200.0,43.9437,43.9621,43.8518,43.8518,320200.0
2008-09-17 14:45:00,71.56,71.7,71.34,71.35,320200.0,43.8518,43.9376,43.717,43.7231,320200.0
2008-09-17 14:50:00,71.35,71.52,71.35,71.38,304600.0,43.7231,43.8273,43.7231,43.7415,304600.0
2008-09-17 14:55:00,71.38,71.62,71.38,71.58,360700.0,43.7415,43.8886,43.7415,43.864,360700.0
2008-09-17 15:00:00,71.57,71.65,71.39,71.5,320600.0,43.8579,43.9069,43.7476,43.815,320600.0
2008-09-17 15:05:00,71.5,71.61,71.35,71.38,345300.0,43.815,43.8824,43.7231,43.7415,345300.0
2008-09-17 15:10:00,71.36,71.56,71.33,71.35,281600.0,43.7292,43.8518,43.7108,43.7231,281600.0
2008-09-17 15:15:00,71.35,71.56,71.34,71.5,341900.0,43.7231,43.8518,43.717,43.815,341900.0
2008-09-17 15:20:00,71.51,71.54,71.19,71.2,387100.0,43.8211,43.8395,43.625,43.6312,387100.0
2008-09-17 15:25:00,71.21,71.32,71.14,71.21,439100.0,43.6373,43.7047,43.5944,43.6373,439100.0
2008-09-17 15:30:00,71.2,71.26,71.04,71.04,434400.0,43.6312,43.6679,43.5331,43.5331,434400.0
2008-09-17 15:35:00,71.05,71.14,70.94,70.99,614200.0,43.5393,43.5944,43.4718,43.5025,614200.0
2008-09-17 15:40:00,70.99,71.17,70.92,71.03,552400.0,43.5025,43.6128,43.4596,43.527,552400.0
2008-09-17 15:45:00,71.02,71.1,70.86,71.03,633200.0,43.5209,43.5699,43.4228,43.527,633200.0
2008-09-17 15:50:00,71.03,71.05,70.89,71.0,671000.0,43.527,43.5393,43.4412,43.5086,671000.0
2008-09-17 15:55:00,71.01,71.04,70.94,71.01,1007200.0,43.5147,43.5331,43.4718,43.5147,1007200.0
2008-09-18 09:30:00,71.22,71.5,71.08,71.43,658600.0,43.6434,43.815,43.5576,43.7721,658600.0
2008-09-18 09:35:00,71.43,72.34,71.42,72.26,450700.0,43.7721,44.3298,43.766,44.2807,450700.0
2008-09-18 09:40:00,72.24,72.3,71.93,72.03,280900.0,44.2685,44.3053,44.0785,44.1398,280900.0
2008-09-18 09:45:00,72.04,72.12,71.72,71.94,296400.0,44.1459,44.195,43.9498,44.0846,296400.0
2008-09-18 09:50:00,71.94,72.17,71.87,71.99,326200.0,44.0846,44.2256,44.0418,44.1153,326200.0
2008-09-18 09:55:00,71.99,72.48,71.94,72.34,519600.0,44.1153,44.4156,44.0846,44.3298,519600.0
2008-09-18 10:00:00,72.34,72.96,72.33,72.75,506300.0,44.3298,44.7097,44.3236,44.581,506300.0
2008-09-18 10:05:00,72.72,72.86,72.29,72.33,380300.0,44.5626,44.6484,44.2991,44.3236,380300.0
2008-09-18 10:10:00,72.33,72.34,71.99,72.03,222600.0,44.3236,44.3298,44.1153,44.1398,222600.0
2008-09-18 10:15:00,72.02,72.06,71.87,71.97,204000.0,44.1337,44.1582,44.0418,44.103,204000.0
2008-09-18 10:20:00,71.99,72.0,71.89,71.97,135800.0,44.1153,44.1214,44.054,44.103,135800.0
2008-09-18 10:25:00,71.96,72.21,71.92,72.2,287200.0,44.0969,44.2501,44.0724,44.244,287200.0
2008-09-18 10:30:00,72.19,72.28,72.07,72.19,236000.0,44.2378,44.293,44.1643,44.2378,236000.0
2008-09-18 10:35:00,72.19,72.41,72.13,72.24,248300.0,44.2378,44.3727,44.2011,44.2685,248300.0
2008-09-18 10:40:00,72.23,72.33,72.08,72.1,184800.0,44.2624,44.3236,44.1704,44.1827,184800.0
2008-09-18 10:45:00,72.09,72.18,71.95,72.07,188800.0,44.1766,44.2317,44.0908,44.1643,188800.0
2008-09-18 10:50:00,72.06,72.11,71.91,72.06,173500.0,44.1582,44.1888,44.0663,44.1582,173500.0
2008-09-18 10:55:00,72.06,72.06,71.79,71.81,169300.0,44.1582,44.1582,43.9927,44.005,169300.0
2008-09-18 11:00:00,71.81,71.9,71.78,71.8,186700.0,44.005,44.0601,43.9866,43.9989,186700.0
2008-09-18 11:05:00,71.8,71.88,71.68,71.75,295000.0,43.9989,44.0479,43.9253,43.9682,295000.0
2008-09-18 11:10:00,71.75,71.85,71.71,71.8,375700.0,43.9682,44.0295,43.9437,43.9989,375700.0
2008-09-18 11:15:00,71.78,71.81,71.6,71.61,266900.0,43.9866,44.005,43.8763,43.8824,266900.0
2008-09-18 11:20:00,71.6,71.77,71.51,71.55,219000.0,43.8763,43.9805,43.8211,43.8457,219000.0
2008-09-18 11:25:00,71.54,71.74,71.54,71.6,377800.0,43.8395,43.9621,43.8395,43.8763,377800.0
2008-09-18 11:30:00,71.6,71.66,71.52,71.6,278000.0,43.8763,43.9131,43.8273,43.8763,278000.0
2008-09-18 11:35:00,71.6,71.7,71.53,71.53,260500.0,43.8763,43.9376,43.8334,43.8334,260500.0
2008-09-18 11:40:00,71.54,71.55,71.3,71.4,232300.0,43.8395,43.8457,43.6925,43.7537,232300.0
2008-09-18 11:45:00,71.39,71.44,71.25,71.28,298200.0,43.7476,43.7782,43.6618,43.6802,298200.0
2008-09-18 11:50:00,71.28,71.31,71.08,71.19,432800.0,43.6802,43.6986,43.5576,43.625,432800.0
2008-09-18 11:55:00,71.19,71.57,71.12,71.51,288200.0,43.625,43.8579,43.5822,43.8211,288200.0
2008-09-18 12:00:00,71.52,71.54,71.31,71.37,231400.0,43.8273,43.8395,43.6986,43.7354,231400.0
2008-09-18 12:05:00,71.37,71.51,71.23,71.47,235000.0,43.7354,43.8211,43.6496,43.7966,235000.0
2008-09-18 12:10:00,71.46,71.58,71.29,71.46,337800.0,43.7905,43.864,43.6863,43.7905,337800.0
2008-09-18 12:15:00,71.46,71.52,71.42,71.45,204900.0,43.7905,43.8273,43.766,43.7844,204900.0
2008-09-18 12:20:00,71.46,71.49,71.37,71.47,180700.0,43.7905,43.8089,43.7354,43.7966,180700.0
2008-09-18 12:25:00,71.49,71.54,71.36,71.46,286100.0,43.8089,43.8395,43.7292,43.7905,286100.0
2008-09-18 12:30:00,71.47,71.48,71.09,71.17,276900.0,43.7966,43.8028,43.5638,43.6128,276900.0
2008-09-18 12:35:00,71.16,71.28,71.11,71.15,288100.0,43.6067,43.6802,43.576,43.6005,288100.0
2008-09-18 12:40:00,71.16,71.54,71.14,71.32,299300.0,43.6067,43.8395,43.5944,43.7047,299300.0
2008-09-18 12:45:00,71.33,71.5,71.24,71.35,407200.0,43.7108,43.815,43.6557,43.7231,407200.0
2008-09-18 12:50:00,71.34,71.35,71.11,71.16,290200.0,43.717,43.7231,43.576,43.6067,290200.0
2008-09-18 12:55:00,71.18,71.24,71.08,71.1,225100.0,43.6189,43.6557,43.5576,43.5699,225100.0
2008-09-18 13:00:00,71.1,71.38,71.1,71.31,224500.0,43.5699,43.7415,43.5699,43.6986,224500.0
2008-09-18 13:05:00,71.32,71.8,71.26,71.41,262000.0,43.7047,43.9989,43.6679,43.7599,262000.0
2008-09-18 13:10:00,71.41,71.61,71.17,71.44,229100.0,43.7599,43.8824,43.6128,43.7782,229100.0
2008-09-18 13:15:00,71.45,71.58,71.18,71.27,226100.0,43.7844,43.864,43.6189,43.6741,226100.0
2008-09-18 13:20:00,71.27,71.45,71.18,71.19,203800.0,43.6741,43.7844,43.6189,43.625,203800.0
2008-09-18 13:25:00,71.2,71.22,71.05,71.1,160500.0,43.6312,43.6434,43.5393,43.5699,160500.0
2008-09-18 13:30:00,71.1,71.31,71.07,71.25,325300.0,43.5699,43.6986,43.5515,43.6618,325300.0
2008-09-18 13:35:00,71.26,71.35,71.03,71.25,416700.0,43.6679,43.7231,43.527,43.6618,416700.0
2008-09-18 13:40:00,71.25,71.26,71.0,71.02,304900.0,43.6618,43.6679,43.5086,43.5209,304900.0
2008-09-18 13:45:00,71.02,71.2,70.99,71.18,266700.0,43.5209,43.6312,43.5025,43.6189,266700.0
2008-09-18 13:50:00,71.18,71.25,71.0,71.04,308800.0,43.6189,43.6618,43.5086,43.5331,308800.0
2008-09-18 13:55:00,71.04,71.13,70.98,71.13,265300.0,43.5331,43.5883,43.4964,43.5883,265300.0
2008-09-18 14:00:00,71.13,71.25,70.99,71.0,221100.0,43.5883,43.6618,43.5025,43.5086,221100.0
2008-09-18 14:05:00,71.0,71.0,70.67,70.77,416900.0,43.5086,43.5086,43.3064,43.3677,416900.0
2008-09-18 14:10:00,70.75,71.02,70.75,70.92,245300.0,43.3554,43.5209,43.3554,43.4596,245300.0
2008-09-18 14:15:00,70.92,70.96,70.68,70.84,227500.0,43.4596,43.4841,43.3125,43.4106,227500.0
2008-09-18 14:20:00,70.83,70.89,70.67,70.7,235800.0,43.4044,43.4412,43.3064,43.3248,235800.0
2008-09-18 14:25:00,70.7,70.78,70.52,70.58,273500.0,43.3248,43.3738,43.2145,43.2512,273500.0
2008-09-18 14:30:00,70.59,70.73,70.53,70.64,257300.0,43.2574,43.3432,43.2206,43.288,257300.0
2008-09-18 14:35:00,70.63,70.71,70.4,70.48,352100.0,43.2819,43.3309,43.1409,43.19,352100.0
2008-09-18 14:40:00,70.47,70.71,70.47,70.64,259300.0,43.1838,43.3309,43.1838,43.288,259300.0
2008-09-18 14:45:00,70.64,70.82,70.59,70.76,424400.0,43.288,43.3983,43.2574,43.3615,424400.0
2008-09-18 14:50:00,70.74,70.79,70.55,70.6,276600.0,43.3493,43.3799,43.2329,43.2635,276600.0
2008-09-18 14:55:00,70.6,71.09,70.59,70.94,261600.0,43.2635,43.5638,43.2574,43.4718,261600.0
2008-09-18 15:00:00,70.94,71.38,70.89,71.3,414000.0,43.4718,43.7415,43.4412,43.6925,414000.0
2008-09-18 15:05:00,71.28,71.32,71.05,71.18,426900.0,43.6802,43.7047,43.5393,43.6189,426900.0
2008-09-18 15:10:00,71.18,71.78,71.12,71.27,580000.0,43.6189,43.9866,43.5822,43.6741,580000.0
2008-09-18 15:15:00,71.24,71.42,70.97,71.24,322200.0,43.6557,43.766,43.4902,43.6557,322200.0
2008-09-18 15:20:00,71.22,71.75,71.21,71.41,393200.0,43.6434,43.9682,43.6373,43.7599,393200.0
2008-09-18 15:25:00,71.42,71.68,71.34,71.5,386900.0,43.766,43.9253,43.717,43.815,386900.0
2008-09-18 15:30:00,71.52,71.76,71.33,71.73,702700.0,43.8273,43.9743,43.7108,43.956,702700.0
2008-09-18 15:35:00,71.74,72.18,71.62,71.79,775700.0,43.9621,44.2317,43.8886,43.9927,775700.0
2008-09-18 15:40:00,71.81,72.0,71.63,71.95,522600.0,44.005,44.1214,43.8947,44.0908,522600.0
2008-09-18 15:45:00,71.95,72.0,71.73,71.9,573700.0,44.0908,44.1214,43.956,44.0601,573700.0
2008-09-18 15:50:00,71.91,72.03,71.77,71.86,1020800.0,44.0663,44.1398,43.9805,44.0356,1020800.0
2008-09-18 15:55:00,71.86,71.97,71.23,71.64,785200.0,44.0356,44.103,43.6496,43.9008,785200.0
2008-09-19 09:30:00,72.56,72.75,72.01,72.01,32400.0,44.4646,44.581,44.1275,44.1275,32400.0
2008-09-19 09:35:00,72.03,72.1,68.15,70.51,5650900.0,44.1398,44.1827,41.7621,43.2083,5650900.0
2008-09-19 09:40:00,70.57,71.5,70.5,71.22,598000.0,43.2451,43.815,43.2022,43.6434,598000.0
2008-09-19 09:45:00,71.29,72.3,70.7,72.07,539300.0,43.6863,44.3053,43.3248,44.1643,539300.0
2008-09-19 09:50:00,72.12,72.45,71.85,72.12,296900.0,44.195,44.3972,44.0295,44.195,296900.0
2008-09-19 09:55:00,72.1,72.3,71.85,72.04,411800.0,44.1827,44.3053,44.0295,44.1459,411800.0
2008-09-19 10:00:00,72.03,72.23,71.65,71.86,397000.0,44.1398,44.2624,43.9069,44.0356,397000.0
2008-09-19 10:05:00,71.86,72.14,71.27,71.31,465500.0,44.0356,44.2072,43.6741,43.6986,465500.0
2008-09-19 10:10:00,71.31,71.69,71.02,71.4,272600.0,43.6986,43.9314,43.5209,43.7537,272600.0
2008-09-19 10:15:00,71.4,71.9,71.38,71.74,458300.0,43.7537,44.0601,43.7415,43.9621,458300.0
2008-09-19 10:20:00,71.74,71.87,71.07,71.22,476700.0,43.9621,44.0418,43.5515,43.6434,476700.0
2008-09-19 10:25:00,71.24,71.32,70.29,70.52,386800.0,43.6557,43.7047,43.0735,43.2145,386800.0
2008-09-19 10:30:00,70.53,70.75,69.71,69.8,476000.0,43.2206,43.3554,42.7181,42.7733,476000.0
2008-09-19 10:35:00,69.8,71.0,69.6,70.86,774000.0,42.7733,43.5086,42.6507,43.4228,774000.0
2008-09-19 10:40:00,70.88,70.98,70.26,70.36,196400.0,43.4351,43.4964,43.0551,43.1164,196400.0
2008-09-19 10:45:00,70.36,70.41,70.22,70.32,202300.0,43.1164,43.1471,43.0306,43.0919,202300.0
2008-09-19 10:50:00,70.32,70.45,70.16,70.31,290200.0,43.0919,43.1716,42.9939,43.0858,290200.0
2008-09-19 10:55:00,70.26,70.47,70.12,70.41,185900.0,43.0551,43.1838,42.9694,43.1471,185900.0
2008-09-19 11:00:00,70.42,70.89,70.35,70.89,411200.0,43.1532,43.4412,43.1103,43.4412,411200.0
2008-09-19 11:05:00,70.89,71.2,70.85,70.97,433600.0,43.4412,43.6312,43.4167,43.4902,433600.0
2008-09-19 11:10:00,70.98,71.09,70.76,70.98,195400.0,43.4964,43.5638,43.3615,43.4964,195400.0
2008-09-19 11:15:00,70.96,71.07,70.93,70.99,196700.0,43.4841,43.5515,43.4657,43.5025,196700.0
2008-09-19 11:20:00,70.98,71.02,70.84,70.93,202300.0,43.4964,43.5209,43.4106,43.4657,202300.0
2008-09-19 11:25:00,70.93,71.01,70.89,70.89,157700.0,43.4657,43.5147,43.4412,43.4412,157700.0
2008-09-19 11:30:00,70.9,70.93,70.79,70.89,168400.0,43.4473,43.4657,43.3799,43.4412,168400.0
2008-09-19 11:35:00,70.89,70.98,70.85,70.88,143600.0,43.4412,43.4964,43.4167,43.4351,143600.0
2008-09-19 11:40:00,70.88,71.0,70.82,70.96,241700.0,43.4351,43.5086,43.3983,43.4841,241700.0
2008-09-19 11:45:00,70.95,71.01,70.92,70.95,160100.0,43.478,43.5147,43.4596,43.478,160100.0
2008-09-19 11:50:00,70.95,71.08,70.92,71.04,184600.0,43.478,43.5576,43.4596,43.5331,184600.0
2008-09-19 11:55:00,71.05,71.15,70.98,71.0,305000.0,43.5393,43.6005,43.4964,43.5086,305000.0
2008-09-19 12:00:00,71.0,71.07,70.9,70.92,163100.0,43.5086,43.5515,43.4473,43.4596,163100.0
2008-09-19 12:05:00,70.94,71.01,70.91,71.01,164600.0,43.4718,43.5147,43.4535,43.5147,164600.0
2008-09-19 12:10:00,71.01,71.07,70.87,70.9,195200.0,43.5147,43.5515,43.429,43.4473,195200.0
2008-09-19 12:15:00,70.9,71.0,70.81,70.83,172200.0,43.4473,43.5086,43.3922,43.4044,172200.0
2008-09-19 12:20:00,70.83,70.85,70.61,70.65,152000.0,43.4044,43.4167,43.2696,43.2941,152000.0
2008-09-19 12:25:00,70.66,70.96,70.66,70.93,147200.0,43.3003,43.4841,43.3003,43.4657,147200.0
2008-09-19 12:30:00,70.92,70.92,70.61,70.62,199000.0,43.4596,43.4596,43.2696,43.2758,199000.0
2008-09-19 12:35:00,70.6,70.79,70.4,70.63,514600.0,43.2635,43.3799,43.1409,43.2819,514600.0
2008-09-19 12:40:00,70.63,70.73,70.53,70.53,180800.0,43.2819,43.3432,43.2206,43.2206,180800.0
2008-09-19 12:45:00,70.53,70.73,70.53,70.58,114700.0,43.2206,43.3432,43.2206,43.2512,114700.0
2008-09-19 12:50:00,70.57,70.65,70.42,70.65,160800.0,43.2451,43.2941,43.1532,43.2941,160800.0
2008-09-19 12:55:00,70.63,70.66,70.44,70.46,174900.0,43.2819,43.3003,43.1655,43.1777,174900.0
2008-09-19 13:00:00,70.46,70.54,70.42,70.53,136900.0,43.1777,43.2267,43.1532,43.2206,136900.0
2008-09-19 13:05:00,70.54,70.56,70.24,70.29,237600.0,43.2267,43.239,43.0429,43.0735,237600.0
2008-09-19 13:10:00,70.29,70.34,70.03,70.24,229000.0,43.0735,43.1042,42.9142,43.0429,229000.0
2008-09-19 13:15:00,70.24,70.28,70.15,70.26,98000.0,43.0429,43.0674,42.9877,43.0551,98000.0
2008-09-19 13:20:00,70.26,70.34,70.02,70.14,213900.0,43.0551,43.1042,42.9081,42.9816,213900.0
2008-09-19 13:25:00,70.14,70.35,70.05,70.31,164300.0,42.9816,43.1103,42.9265,43.0858,164300.0
2008-09-19 13:30:00,70.31,70.33,70.16,70.16,91400.0,43.0858,43.098,42.9939,42.9939,91400.0
2008-09-19 13:35:00,70.17,70.29,70.13,70.24,88900.0,43.0,43.0735,42.9755,43.0429,88900.0
2008-09-19 13:40:00,70.24,70.26,70.19,70.22,113100.0,43.0429,43.0551,43.0123,43.0306,113100.0
2008-09-19 13:45:00,70.21,70.25,70.12,70.25,116500.0,43.0245,43.049,42.9694,43.049,116500.0
2008-09-19 13:50:00,70.25,70.32,70.16,70.25,142300.0,43.049,43.0919,42.9939,43.049,142300.0
2008-09-19 13:55:00,70.25,70.34,70.24,70.29,135400.0,43.049,43.1042,43.0429,43.0735,135400.0
2008-09-19 14:00:00,70.29,70.32,70.13,70.18,106100.0,43.0735,43.0919,42.9755,43.0061,106100.0
2008-09-19 14:05:00,70.18,70.3,70.15,70.2,166100.0,43.0061,43.0797,42.9877,43.0184,166100.0
2008-09-19 14:10:00,70.21,70.29,70.13,70.14,203500.0,43.0245,43.0735,42.9755,42.9816,203500.0
2008-09-19 14:15:00,70.15,70.22,70.03,70.08,212700.0,42.9877,43.0306,42.9142,42.9448,212700.0
2008-09-19 14:20:00,70.08,70.21,70.04,70.09,162100.0,42.9448,43.0245,42.9203,42.951,162100.0
2008-09-19 14:25:00,70.09,70.3,70.05,70.22,235100.0,42.951,43.0797,42.9265,43.0306,235100.0
2008-09-19 14:30:00,70.21,70.3,70.06,70.08,260600.0,43.0245,43.0797,42.9326,42.9448,260600.0
2008-09-19 14:35:00,70.08,70.1,70.03,70.06,212100.0,42.9448,42.9571,42.9142,42.9326,212100.0
2008-09-19 14:40:00,70.07,70.22,70.07,70.2,142100.0,42.9387,43.0306,42.9387,43.0184,142100.0
2008-09-19 14:45:00,70.2,70.3,70.14,70.25,178400.0,43.0184,43.0797,42.9816,43.049,178400.0
2008-09-19 14:50:00,70.26,70.27,70.1,70.13,135900.0,43.0551,43.0613,42.9571,42.9755,135900.0
2008-09-19 14:55:00,70.14,70.29,70.1,70.12,232600.0,42.9816,43.0735,42.9571,42.9694,232600.0
2008-09-19 15:00:00,70.13,70.23,70.12,70.17,171900.0,42.9755,43.0368,42.9694,43.0,171900.0
2008-09-19 15:05:00,70.17,70.2,69.76,69.77,336600.0,43.0,43.0184,42.7487,42.7549,336600.0
2008-09-19 15:10:00,69.79,69.84,69.71,69.83,304500.0,42.7671,42.7978,42.7181,42.7916,304500.0
2008-09-19 15:15:00,69.84,70.0,69.79,69.87,282800.0,42.7978,42.8958,42.7671,42.8162,282800.0
2008-09-19 15:20:00,69.87,70.01,69.84,70.0,425700.0,42.8162,42.9019,42.7978,42.8958,425700.0
2008-09-19 15:25:00,70.0,70.09,69.96,69.99,374900.0,42.8958,42.951,42.8713,42.8897,374900.0
2008-09-19 15:30:00,69.99,70.11,69.9,70.08,443500.0,42.8897,42.9632,42.8345,42.9448,443500.0
2008-09-19 15:35:00,70.07,70.11,69.99,70.07,286100.0,42.9387,42.9632,42.8897,42.9387,286100.0
2008-09-19 15:40:00,70.07,70.3,70.0,70.21,535100.0,42.9387,43.0797,42.8958,43.0245,535100.0
2008-09-19 15:45:00,70.21,70.29,70.13,70.13,370400.0,43.0245,43.0735,42.9755,42.9755,370400.0
2008-09-19 15:50:00,70.13,70.31,70.1,70.3,460900.0,42.9755,43.0858,42.9571,43.0797,460900.0
2008-09-19 15:55:00,70.29,70.45,70.26,70.43,513800.0,43.0735,43.1716,43.0551,43.1593,513800.0
2008-09-22 09:30:00,70.01,70.4,69.71,70.26,410500.0,42.9019,43.1409,42.7181,43.0551,410500.0
2008-09-22 09:35:00,70.28,70.31,69.98,70.18,171700.0,43.0674,43.0858,42.8836,43.0061,171700.0
2008-09-22 09:40:00,70.18,70.19,70.01,70.11,173500.0,43.0061,43.0123,42.9019,42.9632,173500.0
2008-09-22 09:45:00,70.08,70.13,70.01,70.02,107200.0,42.9448,42.9755,42.9019,42.9081,107200.0
2008-09-22 09:50:00,70.02,70.13,70.01,70.06,141000.0,42.9081,42.9755,42.9019,42.9326,141000.0
2008-09-22 09:55:00,70.05,70.05,69.91,69.92,214800.0,42.9265,42.9265,42.8407,42.8468,214800.0
2008-09-22 10:00:00,69.91,70.02,69.77,70.0,404300.0,42.8407,42.9081,42.7549,42.8958,404300.0
2008-09-22 10:05:00,70.0,70.02,69.82,69.83,207100.0,42.8958,42.9081,42.7855,42.7916,207100.0
2008-09-22 10:10:00,69.82,69.86,69.59,69.6,175000.0,42.7855,42.81,42.6446,42.6507,175000.0
2008-09-22 10:15:00,69.59,69.61,69.52,69.56,100500.0,42.6446,42.6568,42.6017,42.6262,100500.0
2008-09-22 10:20:00,69.56,69.58,69.52,69.57,116200.0,42.6262,42.6384,42.6017,42.6323,116200.0
2008-09-22 10:25:00,69.56,69.63,69.55,69.57,144600.0,42.6262,42.6691,42.6201,42.6323,144600.0
2008-09-22 10:30:00,69.57,69.58,69.47,69.57,134600.0,42.6323,42.6384,42.571,42.6323,134600.0
2008-09-22 10:35:00,69.57,69.6,69.47,69.49,110500.0,42.6323,42.6507,42.571,42.5833,110500.0
2008-09-22 10:40:00,69.48,69.52,69.38,69.41,189800.0,42.5772,42.6017,42.5159,42.5343,189800.0
2008-09-22 10:45:00,69.41,69.41,69.31,69.36,164400.0,42.5343,42.5343,42.473,42.5036,164400.0
2008-09-22 10:50:00,69.36,69.51,69.35,69.5,152800.0,42.5036,42.5955,42.4975,42.5894,152800.0
2008-09-22 10:55:00,69.49,69.68,69.49,69.56,249200.0,42.5833,42.6997,42.5833,42.6262,249200.0
2008-09-22 11:00:00,69.55,69.56,69.42,69.46,132700.0,42.6201,42.6262,42.5404,42.5649,132700.0
2008-09-22 11:05:00,69.46,69.55,69.36,69.39,145700.0,42.5649,42.6201,42.5036,42.522,145700.0
2008-09-22 11:10:00,69.38,69.45,69.31,69.34,107000.0,42.5159,42.5588,42.473,42.4914,107000.0
2008-09-22 11:15:00,69.33,69.37,69.27,69.3,96700.0,42.4852,42.5098,42.4485,42.4669,96700.0
2008-09-22 11:20:00,69.29,69.32,69.05,69.11,173400.0,42.4607,42.4791,42.3137,42.3504,173400.0
2008-09-22 11:25:00,69.11,69.15,69.01,69.02,204200.0,42.3504,42.3749,42.2892,42.2953,204200.0
2008-09-22 11:30:00,69.01,69.16,69.01,69.05,142600.0,42.2892,42.3811,42.2892,42.3137,142600.0
2008-09-22 11:35:00,69.05,69.08,68.95,68.97,175600.0,42.3137,42.332,42.2524,42.2646,175600.0
2008-09-22 11:40:00,68.96,68.98,68.83,68.83,113600.0,42.2585,42.2708,42.1788,42.1788,113600.0
2008-09-22 11:45:00,68.83,68.87,68.78,68.85,171900.0,42.1788,42.2034,42.1482,42.1911,171900.0
2008-09-22 11:50:00,68.84,68.91,68.77,68.9,130800.0,42.185,42.2279,42.1421,42.2217,130800.0
2008-09-22 11:55:00,68.9,68.95,68.82,68.9,165600.0,42.2217,42.2524,42.1727,42.2217,165600.0
2008-09-22 12:00:00,68.9,68.91,68.75,68.77,131800.0,42.2217,42.2279,42.1298,42.1421,131800.0
2008-09-22 12:05:00,68.77,68.78,68.6,68.6,170400.0,42.1421,42.1482,42.0379,42.0379,170400.0
2008-09-22 12:10:00,68.6,68.69,68.5,68.67,197800.0,42.0379,42.0931,41.9766,42.0808,197800.0
2008-09-22 12:15:00,68.67,68.74,68.55,68.72,187700.0,42.0808,42.1237,42.0073,42.1114,187700.0
2008-09-22 12:20:00,68.72,68.78,68.68,68.74,96000.0,42.1114,42.1482,42.0869,42.1237,96000.0
2008-09-22 12:25:00,68.73,68.91,68.73,68.91,125400.0,42.1176,42.2279,42.1176,42.2279,125400.0
2008-09-22 12:30:00,68.9,69.02,68.9,69.01,127700.0,42.2217,42.2953,42.2217,42.2892,127700.0
2008-09-22 12:35:00,69.0,69.08,68.95,69.01,85000.0,42.283,42.332,42.2524,42.2892,85000.0
2008-09-22 12:40:00,69.0,69.19,69.0,69.13,64900.0,42.283,42.3995,42.283,42.3627,64900.0
2008-09-22 12:45:00,69.13,69.13,69.01,69.05,60700.0,42.3627,42.3627,42.2892,42.3137,60700.0
2008-09-22 12:50:00,69.05,69.06,68.97,68.98,81100.0,42.3137,42.3198,42.2646,42.2708,81100.0
2008-09-22 12:55:00,68.98,69.01,68.94,68.97,84400.0,42.2708,42.2892,42.2463,42.2646,84400.0
2008-09-22 13:00:00,68.96,69.01,68.91,68.93,85800.0,42.2585,42.2892,42.2279,42.2401,85800.0
2008-09-22 13:05:00,68.94,69.0,68.87,69.0,78500.0,42.2463,42.283,42.2034,42.283,78500.0
2008-09-22 13:10:00,68.99,69.0,68.94,68.95,106600.0,42.2769,42.283,42.2463,42.2524,106600.0
2008-09-22 13:15:00,68.95,68.95,68.75,68.76,113300.0,42.2524,42.2524,42.1298,42.136,113300.0
2008-09-22 13:20:00,68.76,68.8,68.72,68.74,108800.0,42.136,42.1605,42.1114,42.1237,108800.0
2008-09-22 13:25:00,68.74,68.78,68.71,68.78,113200.0,42.1237,42.1482,42.1053,42.1482,113200.0
2008-09-22 13:30:00,68.76,68.86,68.72,68.73,171400.0,42.136,42.1972,42.1114,42.1176,171400.0
2008-09-22 13:35:00,68.73,68.78,68.6,68.63,268000.0,42.1176,42.1482,42.0379,42.0563,268000.0
2008-09-22 13:40:00,68.63,68.8,68.63,68.74,134800.0,42.0563,42.1605,42.0563,42.1237,134800.0
2008-09-22 13:45:00,68.74,68.81,68.71,68.73,122900.0,42.1237,42.1666,42.1053,42.1176,122900.0
2008-09-22 13:50:00,68.73,68.87,68.69,68.84,168000.0,42.1176,42.2034,42.0931,42.185,168000.0
2008-09-22 13:55:00,68.84,68.86,68.8,68.84,96200.0,42.185,42.1972,42.1605,42.185,96200.0
2008-09-22 14:00:00,68.82,68.84,68.75,68.8,107300.0,42.1727,42.185,42.1298,42.1605,107300.0
2008-09-22 14:05:00,68.8,68.81,68.75,68.76,267000.0,42.1605,42.1666,42.1298,42.136,267000.0
2008-09-22 14:10:00,68.75,68.76,68.66,68.71,147600.0,42.1298,42.136,42.0747,42.1053,147600.0
2008-09-22 14:15:00,68.71,68.75,68.61,68.75,193800.0,42.1053,42.1298,42.044,42.1298,193800.0
2008-09-22 14:20:00,68.74,68.76,68.44,68.46,256800.0,42.1237,42.136,41.9399,41.9521,256800.0
2008-09-22 14:25:00,68.46,68.62,68.44,68.59,269700.0,41.9521,42.0502,41.9399,42.0318,269700.0
2008-09-22 14:30:00,68.59,68.78,68.59,68.72,190700.0,42.0318,42.1482,42.0318,42.1114,190700.0
2008-09-22 14:35:00,68.72,68.88,68.71,68.82,135500.0,42.1114,42.2095,42.1053,42.1727,135500.0
2008-09-22 14:40:00,68.83,68.83,68.63,68.67,184900.0,42.1788,42.1788,42.0563,42.0808,184900.0
2008-09-22 14:45:00,68.67,68.69,68.6,68.65,142600.0,42.0808,42.0931,42.0379,42.0685,142600.0
2008-09-22 14:50:00,68.65,68.66,68.43,68.43,174200.0,42.0685,42.0747,41.9337,41.9337,174200.0
2008-09-22 14:55:00,68.46,68.58,68.42,68.58,167500.0,41.9521,42.0256,41.9276,42.0256,167500.0
2008-09-22 15:00:00,68.57,68.6,68.49,68.58,120900.0,42.0195,42.0379,41.9705,42.0256,120900.0
2008-09-22 15:05:00,68.59,68.65,68.56,68.61,142400.0,42.0318,42.0685,42.0134,42.044,142400.0
2008-09-22 15:10:00,68.61,68.7,68.56,68.6,198000.0,42.044,42.0992,42.0134,42.0379,198000.0
2008-09-22 15:15:00,68.59,68.62,68.23,68.24,238800.0,42.0318,42.0502,41.8112,41.8173,238800.0
2008-09-22 15:20:00,68.23,68.39,68.14,68.25,302400.0,41.8112,41.9092,41.756,41.8234,302400.0
2008-09-22 15:25:00,68.25,68.28,68.11,68.15,219000.0,41.8234,41.8418,41.7376,41.7621,219000.0
2008-09-22 15:30:00,68.16,68.19,68.02,68.11,199400.0,41.7683,41.7867,41.6825,41.7376,199400.0
2008-09-22 15:35:00,68.1,68.18,68.07,68.1,198500.0,41.7315,41.7805,41.7131,41.7315,198500.0
2008-09-22 15:40:00,68.1,68.1,67.84,67.92,444100.0,41.7315,41.7315,41.5722,41.6212,444100.0
2008-09-22 15:45:00,67.91,67.96,67.76,67.92,303000.0,41.6151,41.6457,41.5232,41.6212,303000.0
2008-09-22 15:50:00,67.92,68.14,67.92,67.98,449800.0,41.6212,41.756,41.6212,41.658,449800.0
2008-09-22 15:55:00,67.98,68.37,67.87,68.0,685800.0,41.658,41.897,41.5906,41.6702,685800.0
2008-09-23 09:30:00,68.13,68.85,68.07,68.63,351200.0,41.7499,42.1911,41.7131,42.0563,351200.0
2008-09-23 09:35:00,68.63,68.83,68.55,68.73,156200.0,42.0563,42.1788,42.0073,42.1176,156200.0
2008-09-23 09:40:00,68.71,68.93,68.65,68.89,195700.0,42.1053,42.2401,42.0685,42.2156,195700.0
2008-09-23 09:45:00,68.9,69.17,68.88,69.17,331200.0,42.2217,42.3872,42.2095,42.3872,331200.0
2008-09-23 09:50:00,69.17,69.23,69.01,69.21,253800.0,42.3872,42.424,42.2892,42.4117,253800.0
2008-09-23 09:55:00,69.22,69.29,69.06,69.09,114600.0,42.4178,42.4607,42.3198,42.3382,114600.0
2008-09-23 10:00:00,69.09,69.15,68.88,69.12,166600.0,42.3382,42.3749,42.2095,42.3566,166600.0
2008-09-23 10:05:00,69.12,69.22,68.95,68.98,259100.0,42.3566,42.4178,42.2524,42.2708,259100.0
2008-09-23 10:10:00,68.97,69.13,68.9,69.06,260900.0,42.2646,42.3627,42.2217,42.3198,260900.0
2008-09-23 10:15:00,69.06,69.13,68.93,69.03,143200.0,42.3198,42.3627,42.2401,42.3014,143200.0
2008-09-23 10:20:00,69.02,69.2,69.01,69.08,163700.0,42.2953,42.4056,42.2892,42.332,163700.0
2008-09-23 10:25:00,69.08,69.2,69.07,69.1,83400.0,42.332,42.4056,42.3259,42.3443,83400.0
2008-09-23 10:30:00,69.1,69.13,68.93,68.96,125200.0,42.3443,42.3627,42.2401,42.2585,125200.0
2008-09-23 10:35:00,68.96,69.08,68.92,68.97,125200.0,42.2585,42.332,42.234,42.2646,125200.0
2008-09-23 10:40:00,68.96,68.99,68.92,68.92,203800.0,42.2585,42.2769,42.234,42.234,203800.0
2008-09-23 10:45:00,68.92,69.09,68.87,69.08,174800.0,42.234,42.3382,42.2034,42.332,174800.0
2008-09-23 10:50:00,69.07,69.18,68.92,69.18,258000.0,42.3259,42.3933,42.234,42.3933,258000.0
2008-09-23 10:55:00,69.18,69.2,69.07,69.13,191400.0,42.3933,42.4056,42.3259,42.3627,191400.0
2008-09-23 11:00:00,69.13,69.28,69.0,69.26,151600.0,42.3627,42.4546,42.283,42.4424,151600.0
2008-09-23 11:05:00,69.25,69.28,69.11,69.15,170000.0,42.4362,42.4546,42.3504,42.3749,170000.0
2008-09-23 11:10:00,69.16,69.25,69.09,69.2,159100.0,42.3811,42.4362,42.3382,42.4056,159100.0
2008-09-23 11:15:00,69.21,69.41,69.2,69.4,150600.0,42.4117,42.5343,42.4056,42.5281,150600.0
2008-09-23 11:20:00,69.41,69.6,69.4,69.59,215700.0,42.5343,42.6507,42.5281,42.6446,215700.0
2008-09-23 11:25:00,69.6,69.64,69.43,69.5,173200.0,42.6507,42.6752,42.5465,42.5894,173200.0
2008-09-23 11:30:00,69.5,69.54,69.36,69.38,158000.0,42.5894,42.6139,42.5036,42.5159,158000.0
2008-09-23 11:35:00,69.38,69.4,69.25,69.27,130900.0,42.5159,42.5281,42.4362,42.4485,130900.0
2008-09-23 11:40:00,69.28,69.33,69.16,69.16,129100.0,42.4546,42.4852,42.3811,42.3811,129100.0
2008-09-23 11:45:00,69.17,69.25,69.1,69.21,128400.0,42.3872,42.4362,42.3443,42.4117,128400.0
2008-09-23 11:50:00,69.23,69.38,69.18,69.36,129600.0,42.424,42.5159,42.3933,42.5036,129600.0
2008-09-23 11:55:00,69.36,69.44,69.24,69.26,139400.0,42.5036,42.5527,42.4301,42.4424,139400.0
2008-09-23 12:00:00,69.27,69.38,69.18,69.32,156700.0,42.4485,42.5159,42.3933,42.4791,156700.0
2008-09-23 12:05:00,69.32,69.43,69.2,69.41,108700.0,42.4791,42.5465,42.4056,42.5343,108700.0
2008-09-23 12:10:00,69.41,69.5,69.36,69.43,116800.0,42.5343,42.5894,42.5036,42.5465,116800.0
2008-09-23 12:15:00,69.42,69.49,69.32,69.32,88700.0,42.5404,42.5833,42.4791,42.4791,88700.0
2008-09-23 12:20:00,69.31,69.35,69.24,69.32,117000.0,42.473,42.4975,42.4301,42.4791,117000.0
2008-09-23 12:25:00,69.33,69.37,69.23,69.25,88200.0,42.4852,42.5098,42.424,42.4362,88200.0
2008-09-23 12:30:00,69.25,69.26,69.09,69.15,114600.0,42.4362,42.4424,42.3382,42.3749,114600.0
2008-09-23 12:35:00,69.15,69.16,69.04,69.06,147300.0,42.3749,42.3811,42.3075,42.3198,147300.0
2008-09-23 12:40:00,69.07,69.08,68.93,68.97,180300.0,42.3259,42.332,42.2401,42.2646,180300.0
2008-09-23 12:45:00,68.97,69.05,68.88,68.96,137200.0,42.2646,42.3137,42.2095,42.2585,137200.0
2008-09-23 12:50:00,68.96,68.98,68.75,68.81,71900.0,42.2585,42.2708,42.1298,42.1666,71900.0
2008-09-23 12:55:00,68.81,68.88,68.76,68.77,143400.0,42.1666,42.2095,42.136,42.1421,143400.0
2008-09-23 13:00:00,68.77,68.77,68.35,68.7,247600.0,42.1421,42.1421,41.8847,42.0992,247600.0
2008-09-23 13:05:00,68.69,68.71,68.3,68.48,121300.0,42.0931,42.1053,41.8541,41.9644,121300.0
2008-09-23 13:10:00,68.48,68.5,68.31,68.39,124800.0,41.9644,41.9766,41.8602,41.9092,124800.0
2008-09-23 13:15:00,68.39,68.51,68.35,68.47,111800.0,41.9092,41.9828,41.8847,41.9582,111800.0
2008-09-23 13:20:00,68.48,68.51,68.32,68.38,155700.0,41.9644,41.9828,41.8663,41.9031,155700.0
2008-09-23 13:25:00,68.38,68.43,68.28,68.31,168300.0,41.9031,41.9337,41.8418,41.8602,168300.0
2008-09-23 13:30:00,68.29,68.31,68.04,68.2,251700.0,41.8479,41.8602,41.6947,41.7928,251700.0
2008-09-23 13:35:00,68.19,68.19,68.04,68.15,100300.0,41.7867,41.7867,41.6947,41.7621,100300.0
2008-09-23 13:40:00,68.16,68.24,68.05,68.13,108300.0,41.7683,41.8173,41.7009,41.7499,108300.0
2008-09-23 13:45:00,68.13,68.17,68.06,68.11,98600.0,41.7499,41.7744,41.707,41.7376,98600.0
2008-09-23 13:50:00,68.1,68.16,68.0,68.03,120700.0,41.7315,41.7683,41.6702,41.6886,120700.0
2008-09-23 13:55:00,68.03,68.1,67.95,68.08,135500.0,41.6886,41.7315,41.6396,41.7192,135500.0
2008-09-23 14:00:00,68.09,68.15,67.99,68.09,114400.0,41.7254,41.7621,41.6641,41.7254,114400.0
2008-09-23 14:05:00,68.09,68.31,68.03,68.31,169800.0,41.7254,41.8602,41.6886,41.8602,169800.0
2008-09-23 14:10:00,68.31,68.34,68.09,68.16,193200.0,41.8602,41.8786,41.7254,41.7683,193200.0
2008-09-23 14:15:00,68.16,68.21,68.05,68.06,126200.0,41.7683,41.7989,41.7009,41.707,126200.0
2008-09-23 14:20:00,68.07,68.15,67.97,68.0,181000.0,41.7131,41.7621,41.6518,41.6702,181000.0
2008-09-23 14:25:00,68.01,68.11,67.97,68.08,190800.0,41.6764,41.7376,41.6518,41.7192,190800.0
2008-09-23 14:30:00,68.08,68.19,68.07,68.14,191800.0,41.7192,41.7867,41.7131,41.756,191800.0
2008-09-23 14:35:00,68.14,68.18,68.12,68.18,159700.0,41.756,41.7805,41.7438,41.7805,159700.0
2008-09-23 14:40:00,68.18,68.34,68.16,68.2,200600.0,41.7805,41.8786,41.7683,41.7928,200600.0
2008-09-23 14:45:00,68.19,68.44,68.13,68.38,183700.0,41.7867,41.9399,41.7499,41.9031,183700.0
2008-09-23 14:50:00,68.38,68.41,68.25,68.34,152500.0,41.9031,41.9215,41.8234,41.8786,152500.0
2008-09-23 14:55:00,68.35,68.5,68.32,68.39,156500.0,41.8847,41.9766,41.8663,41.9092,156500.0
2008-09-23 15:00:00,68.4,68.5,68.39,68.48,171400.0,41.9153,41.9766,41.9092,41.9644,171400.0
2008-09-23 15:05:00,68.48,68.62,68.44,68.61,292000.0,41.9644,42.0502,41.9399,42.044,292000.0
2008-09-23 15:10:00,68.62,68.65,68.52,68.58,115100.0,42.0502,42.0685,41.9889,42.0256,115100.0
2008-09-23 15:15:00,68.58,68.9,68.57,68.83,194600.0,42.0256,42.2217,42.0195,42.1788,194600.0
2008-09-23 15:20:00,68.82,68.82,68.55,68.59,148700.0,42.1727,42.1727,42.0073,42.0318,148700.0
2008-09-23 15:25:00,68.59,68.61,68.38,68.4,149300.0,42.0318,42.044,41.9031,41.9153,149300.0
2008-09-23 15:30:00,68.4,68.45,68.25,68.31,206400.0,41.9153,41.946,41.8234,41.8602,206400.0
2008-09-23 15:35:00,68.31,68.32,68.08,68.11,253900.0,41.8602,41.8663,41.7192,41.7376,253900.0
2008-09-23 15:40:00,68.11,68.18,67.8,67.86,346900.0,41.7376,41.7805,41.5477,41.5844,346900.0
2008-09-23 15:45:00,67.85,67.86,67.45,67.49,379200.0,41.5783,41.5844,41.3332,41.3577,379200.0
2008-09-23 15:50:00,67.5,67.72,67.38,67.63,525000.0,41.3638,41.4986,41.2903,41.4435,525000.0
2008-09-23 15:55:00,67.63,67.64,67.07,67.21,706900.0,41.4435,41.4496,41.1003,41.1861,706900.0
2008-09-24 09:30:00,67.43,68.29,67.21,68.25,474900.0,41.3209,41.8479,41.1861,41.8234,474900.0
2008-09-24 09:35:00,68.25,68.49,67.66,68.45,254100.0,41.8234,41.9705,41.4619,41.946,254100.0
2008-09-24 09:40:00,68.45,68.49,67.89,68.02,285600.0,41.946,41.9705,41.6028,41.6825,285600.0
2008-09-24 09:45:00,68.04,68.49,67.86,68.43,213900.0,41.6947,41.9705,41.5844,41.9337,213900.0
2008-09-24 09:50:00,68.43,68.53,68.22,68.37,169400.0,41.9337,41.995,41.805,41.897,169400.0
2008-09-24 09:55:00,68.38,68.42,68.05,68.33,226000.0,41.9031,41.9276,41.7009,41.8724,226000.0
2008-09-24 10:00:00,68.31,68.31,68.02,68.09,214200.0,41.8602,41.8602,41.6825,41.7254,214200.0
2008-09-24 10:05:00,68.07,68.15,68.0,68.05,104400.0,41.7131,41.7621,41.6702,41.7009,104400.0
2008-09-24 10:10:00,68.06,68.22,67.71,67.77,164600.0,41.707,41.805,41.4925,41.5293,164600.0
2008-09-24 10:15:00,67.76,67.82,67.66,67.74,123400.0,41.5232,41.5599,41.4619,41.5109,123400.0
2008-09-24 10:20:00,67.74,67.96,67.72,67.86,148600.0,41.5109,41.6457,41.4986,41.5844,148600.0
2008-09-24 10:25:00,67.85,68.07,67.78,67.99,157200.0,41.5783,41.7131,41.5354,41.6641,157200.0
2008-09-24 10:30:00,67.98,68.15,67.96,68.03,153200.0,41.658,41.7621,41.6457,41.6886,153200.0
2008-09-24 10:35:00,68.04,68.1,67.84,67.86,221300.0,41.6947,41.7315,41.5722,41.5844,221300.0
2008-09-24 10:40:00,67.86,68.12,67.77,68.03,266500.0,41.5844,41.7438,41.5293,41.6886,266500.0
2008-09-24 10:45:00,68.03,68.06,67.88,67.91,194000.0,41.6886,41.707,41.5967,41.6151,194000.0
2008-09-24 10:50:00,67.92,68.01,67.81,67.81,151900.0,41.6212,41.6764,41.5538,41.5538,151900.0
2008-09-24 10:55:00,67.81,67.93,67.68,67.9,180400.0,41.5538,41.6273,41.4741,41.6089,180400.0
2008-09-24 11:00:00,67.9,67.98,67.83,67.83,150300.0,41.6089,41.658,41.566,41.566,150300.0
2008-09-24 11:05:00,67.83,67.9,67.72,67.86,176200.0,41.566,41.6089,41.4986,41.5844,176200.0
2008-09-24 11:10:00,67.86,67.87,67.63,67.7,122500.0,41.5844,41.5906,41.4435,41.4864,122500.0
2008-09-24 11:15:00,67.69,67.72,67.52,67.55,162100.0,41.4803,41.4986,41.3761,41.3945,162100.0
2008-09-24 11:20:00,67.6,67.63,67.51,67.57,111000.0,41.4251,41.4435,41.37,41.4067,111000.0
2008-09-24 11:25:00,67.57,67.74,67.52,67.68,108900.0,41.4067,41.5109,41.3761,41.4741,108900.0
2008-09-24 11:30:00,67.68,67.87,67.63,67.79,117200.0,41.4741,41.5906,41.4435,41.5415,117200.0
2008-09-24 11:35:00,67.79,67.87,67.6,67.78,147800.0,41.5415,41.5906,41.4251,41.5354,147800.0
2008-09-24 11:40:00,67.77,67.85,67.66,67.66,106200.0,41.5293,41.5783,41.4619,41.4619,106200.0
2008-09-24 11:45:00,67.66,67.72,67.52,67.61,122300.0,41.4619,41.4986,41.3761,41.4312,122300.0
2008-09-24 11:50:00,67.61,67.86,67.61,67.8,144900.0,41.4312,41.5844,41.4312,41.5477,144900.0
2008-09-24 11:55:00,67.8,68.02,67.8,67.98,116400.0,41.5477,41.6825,41.5477,41.658,116400.0
2008-09-24 12:00:00,67.99,68.05,67.85,67.86,195700.0,41.6641,41.7009,41.5783,41.5844,195700.0
2008-09-24 12:05:00,67.87,67.95,67.83,67.87,89300.0,41.5906,41.6396,41.566,41.5906,89300.0
2008-09-24 12:10:00,67.87,67.88,67.73,67.83,137200.0,41.5906,41.5967,41.5048,41.566,137200.0
2008-09-24 12:15:00,67.83,68.09,67.8,68.04,105600.0,41.566,41.7254,41.5477,41.6947,105600.0
2008-09-24 12:20:00,68.03,68.06,67.92,67.94,78000.0,41.6886,41.707,41.6212,41.6335,78000.0
2008-09-24 12:25:00,67.95,68.02,67.89,68.0,154000.0,41.6396,41.6825,41.6028,41.6702,154000.0
2008-09-24 12:30:00,68.01,68.1,67.94,68.06,112200.0,41.6764,41.7315,41.6335,41.707,112200.0
2008-09-24 12:35:00,68.07,68.09,67.89,67.96,108700.0,41.7131,41.7254,41.6028,41.6457,108700.0
2008-09-24 12:40:00,67.95,68.05,67.87,67.98,66800.0,41.6396,41.7009,41.5906,41.658,66800.0
2008-09-24 12:45:00,67.98,68.1,67.97,68.03,79500.0,41.658,41.7315,41.6518,41.6886,79500.0
2008-09-24 12:50:00,68.03,68.15,67.99,68.13,84200.0,41.6886,41.7621,41.6641,41.7499,84200.0
2008-09-24 12:55:00,68.13,68.15,68.0,68.04,74000.0,41.7499,41.7621,41.6702,41.6947,74000.0
2008-09-24 13:00:00,68.05,68.12,68.01,68.11,51600.0,41.7009,41.7438,41.6764,41.7376,51600.0
2008-09-24 13:05:00,68.1,68.29,68.06,68.26,100200.0,41.7315,41.8479,41.707,41.8296,100200.0
2008-09-24 13:10:00,68.25,68.35,68.23,68.29,104400.0,41.8234,41.8847,41.8112,41.8479,104400.0
2008-09-24 13:15:00,68.29,68.46,68.25,68.36,101500.0,41.8479,41.9521,41.8234,41.8908,101500.0
2008-09-24 13:20:00,68.35,68.6,68.34,68.57,126600.0,41.8847,42.0379,41.8786,42.0195,126600.0
2008-09-24 13:25:00,68.57,68.64,68.38,68.41,163000.0,42.0195,42.0624,41.9031,41.9215,163000.0
2008-09-24 13:30:00,68.4,68.41,68.27,68.3,173800.0,41.9153,41.9215,41.8357,41.8541,173800.0
2008-09-24 13:35:00,68.3,68.39,68.22,68.27,107700.0,41.8541,41.9092,41.805,41.8357,107700.0
2008-09-24 13:40:00,68.25,68.29,68.19,68.25,117000.0,41.8234,41.8479,41.7867,41.8234,117000.0
2008-09-24 13:45:00,68.25,68.35,68.18,68.34,113200.0,41.8234,41.8847,41.7805,41.8786,113200.0
2008-09-24 13:50:00,68.33,68.36,68.21,68.22,120600.0,41.8724,41.8908,41.7989,41.805,120600.0
2008-09-24 13:55:00,68.22,68.26,68.17,68.2,127100.0,41.805,41.8296,41.7744,41.7928,127100.0
2008-09-24 14:00:00,68.19,68.25,68.05,68.2,118600.0,41.7867,41.8234,41.7009,41.7928,118600.0
2008-09-24 14:05:00,68.2,68.28,68.16,68.28,104400.0,41.7928,41.8418,41.7683,41.8418,104400.0
2008-09-24 14:10:00,68.26,68.28,68.11,68.17,137200.0,41.8296,41.8418,41.7376,41.7744,137200.0
2008-09-24 14:15:00,68.16,68.23,68.08,68.17,115100.0,41.7683,41.8112,41.7192,41.7744,115100.0
2008-09-24 14:20:00,68.18,68.24,68.12,68.18,84900.0,41.7805,41.8173,41.7438,41.7805,84900.0
2008-09-24 14:25:00,68.18,68.31,68.13,68.26,76400.0,41.7805,41.8602,41.7499,41.8296,76400.0
2008-09-24 14:30:00,68.26,68.48,68.26,68.4,102400.0,41.8296,41.9644,41.8296,41.9153,102400.0
2008-09-24 14:35:00,68.4,68.6,68.36,68.55,154000.0,41.9153,42.0379,41.8908,42.0073,154000.0
2008-09-24 14:40:00,68.54,68.7,68.54,68.67,125700.0,42.0011,42.0992,42.0011,42.0808,125700.0
2008-09-24 14:45:00,68.67,68.71,68.59,68.59,112400.0,42.0808,42.1053,42.0318,42.0318,112400.0
2008-09-24 14:50:00,68.58,68.65,68.44,68.56,107900.0,42.0256,42.0685,41.9399,42.0134,107900.0
2008-09-24 14:55:00,68.57,68.6,68.38,68.44,105000.0,42.0195,42.0379,41.9031,41.9399,105000.0
2008-09-24 15:00:00,68.44,68.45,68.22,68.29,120500.0,41.9399,41.946,41.805,41.8479,120500.0
2008-09-24 15:05:00,68.29,68.42,68.26,68.39,100900.0,41.8479,41.9276,41.8296,41.9092,100900.0
2008-09-24 15:10:00,68.4,68.45,68.27,68.39,91900.0,41.9153,41.946,41.8357,41.9092,91900.0
2008-09-24 15:15:00,68.39,68.49,68.2,68.31,192600.0,41.9092,41.9705,41.7928,41.8602,192600.0
2008-09-24 15:20:00,68.31,68.44,68.28,68.43,156900.0,41.8602,41.9399,41.8418,41.9337,156900.0
2008-09-24 15:25:00,68.43,68.59,68.38,68.56,109500.0,41.9337,42.0318,41.9031,42.0134,109500.0
2008-09-24 15:30:00,68.55,68.71,68.52,68.55,171100.0,42.0073,42.1053,41.9889,42.0073,171100.0
2008-09-24 15:35:00,68.54,68.56,68.41,68.44,96700.0,42.0011,42.0134,41.9215,41.9399,96700.0
2008-09-24 15:40:00,68.44,68.45,68.16,68.29,223300.0,41.9399,41.946,41.7683,41.8479,223300.0
2008-09-24 15:45:00,68.28,68.33,68.17,68.29,254000.0,41.8418,41.8724,41.7744,41.8479,254000.0
2008-09-24 15:50:00,68.29,68.46,68.16,68.37,284200.0,41.8479,41.9521,41.7683,41.897,284200.0
2008-09-24 15:55:00,68.37,68.87,68.37,68.86,380000.0,41.897,42.2034,41.897,42.1972,380000.0
2008-09-25 09:30:00,69.02,69.75,68.56,69.63,475200.0,42.2953,42.7426,42.0134,42.6691,475200.0
2008-09-25 09:35:00,69.63,69.74,69.43,69.72,234000.0,42.6691,42.7365,42.5465,42.7242,234000.0
2008-09-25 09:40:00,69.71,70.0,69.67,69.87,212900.0,42.7181,42.8958,42.6936,42.8162,212900.0
2008-09-25 09:45:00,69.86,69.99,69.85,69.98,194400.0,42.81,42.8897,42.8039,42.8836,194400.0
2008-09-25 09:50:00,69.98,70.2,69.85,69.98,389600.0,42.8836,43.0184,42.8039,42.8836,389600.0
2008-09-25 09:55:00,69.97,70.02,69.87,69.88,207600.0,42.8774,42.9081,42.8162,42.8223,207600.0
2008-09-25 10:00:00,69.88,69.92,69.72,69.72,205300.0,42.8223,42.8468,42.7242,42.7242,205300.0
2008-09-25 10:05:00,69.73,69.96,69.68,69.82,326500.0,42.7304,42.8713,42.6997,42.7855,326500.0
2008-09-25 10:10:00,69.82,69.91,69.66,69.79,262500.0,42.7855,42.8407,42.6875,42.7671,262500.0
2008-09-25 10:15:00,69.79,70.1,69.79,69.87,319400.0,42.7671,42.9571,42.7671,42.8162,319400.0
2008-09-25 10:20:00,69.86,69.9,69.72,69.76,182200.0,42.81,42.8345,42.7242,42.7487,182200.0
2008-09-25 10:25:00,69.75,69.75,69.55,69.66,212400.0,42.7426,42.7426,42.6201,42.6875,212400.0
2008-09-25 10:30:00,69.64,69.76,69.6,69.74,210300.0,42.6752,42.7487,42.6507,42.7365,210300.0
2008-09-25 10:35:00,69.74,69.75,69.43,69.51,305600.0,42.7365,42.7426,42.5465,42.5955,305600.0
2008-09-25 10:40:00,69.52,69.58,69.31,69.48,235300.0,42.6017,42.6384,42.473,42.5772,235300.0
2008-09-25 10:45:00,69.48,69.66,69.42,69.61,143800.0,42.5772,42.6875,42.5404,42.6568,143800.0
2008-09-25 10:50:00,69.62,69.74,69.56,69.69,94800.0,42.663,42.7365,42.6262,42.7059,94800.0
2008-09-25 10:55:00,69.71,69.73,69.47,69.56,113100.0,42.7181,42.7304,42.571,42.6262,113100.0
2008-09-25 11:00:00,69.56,69.65,69.45,69.5,179600.0,42.6262,42.6813,42.5588,42.5894,179600.0
2008-09-25 11:05:00,69.5,69.57,69.35,69.38,92200.0,42.5894,42.6323,42.4975,42.5159,92200.0
2008-09-25 11:10:00,69.38,69.55,69.33,69.36,129300.0,42.5159,42.6201,42.4852,42.5036,129300.0
2008-09-25 11:15:00,69.36,69.39,69.23,69.37,123800.0,42.5036,42.522,42.424,42.5098,123800.0
2008-09-25 11:20:00,69.36,69.61,69.36,69.54,178000.0,42.5036,42.6568,42.5036,42.6139,178000.0
2008-09-25 11:25:00,69.54,69.6,69.47,69.55,178700.0,42.6139,42.6507,42.571,42.6201,178700.0
2008-09-25 11:30:00,69.56,69.6,69.5,69.53,133100.0,42.6262,42.6507,42.5894,42.6078,133100.0
2008-09-25 11:35:00,69.52,69.55,69.37,69.38,101800.0,42.6017,42.6201,42.5098,42.5159,101800.0
2008-09-25 11:40:00,69.38,69.48,69.37,69.42,99600.0,42.5159,42.5772,42.5098,42.5404,99600.0
2008-09-25 11:45:00,69.43,69.52,69.28,69.39,116000.0,42.5465,42.6017,42.4546,42.522,116000.0
2008-09-25 11:50:00,69.39,69.45,69.35,69.39,140700.0,42.522,42.5588,42.4975,42.522,140700.0
2008-09-25 11:55:00,69.39,69.41,69.31,69.39,90600.0,42.522,42.5343,42.473,42.522,90600.0
2008-09-25 12:00:00,69.39,69.43,69.37,69.41,97100.0,42.522,42.5465,42.5098,42.5343,97100.0
2008-09-25 12:05:00,69.41,69.47,69.38,69.41,95900.0,42.5343,42.571,42.5159,42.5343,95900.0
2008-09-25 12:10:00,69.42,69.52,69.4,69.48,170600.0,42.5404,42.6017,42.5281,42.5772,170600.0
2008-09-25 12:15:00,69.47,69.6,69.47,69.53,175300.0,42.571,42.6507,42.571,42.6078,175300.0
2008-09-25 12:20:00,69.53,69.54,69.37,69.4,130700.0,42.6078,42.6139,42.5098,42.5281,130700.0
2008-09-25 12:25:00,69.4,69.44,69.29,69.33,202600.0,42.5281,42.5527,42.4607,42.4852,202600.0
2008-09-25 12:30:00,69.33,69.33,69.21,69.27,151100.0,42.4852,42.4852,42.4117,42.4485,151100.0
2008-09-25 12:35:00,69.26,69.31,69.24,69.27,127600.0,42.4424,42.473,42.4301,42.4485,127600.0
2008-09-25 12:40:00,69.28,69.33,69.27,69.28,91900.0,42.4546,42.4852,42.4485,42.4546,91900.0
2008-09-25 12:45:00,69.28,69.35,69.2,69.27,101000.0,42.4546,42.4975,42.4056,42.4485,101000.0
2008-09-25 12:50:00,69.26,69.39,69.22,69.24,235200.0,42.4424,42.522,42.4178,42.4301,235200.0
2008-09-25 12:55:00,69.23,69.39,69.22,69.25,190900.0,42.424,42.522,42.4178,42.4362,190900.0
2008-09-25 13:00:00,69.24,69.48,69.2,69.45,244300.0,42.4301,42.5772,42.4056,42.5588,244300.0
2008-09-25 13:05:00,69.42,69.45,69.21,69.21,215700.0,42.5404,42.5588,42.4117,42.4117,215700.0
2008-09-25 13:10:00,69.22,69.23,69.1,69.13,202700.0,42.4178,42.424,42.3443,42.3627,202700.0
2008-09-25 13:15:00,69.12,69.12,68.99,69.02,176600.0,42.3566,42.3566,42.2769,42.2953,176600.0
2008-09-25 13:20:00,69.02,69.05,68.96,68.98,123800.0,42.2953,42.3137,42.2585,42.2708,123800.0
2008-09-25 13:25:00,68.98,69.16,68.95,69.14,182600.0,42.2708,42.3811,42.2524,42.3688,182600.0
2008-09-25 13:30:00,69.14,69.24,69.11,69.11,231900.0,42.3688,42.4301,42.3504,42.3504,231900.0
2008-09-25 13:35:00,69.11,69.29,69.1,69.22,155800.0,42.3504,42.4607,42.3443,42.4178,155800.0
2008-09-25 13:40:00,69.22,69.28,69.16,69.2,152700.0,42.4178,42.4546,42.3811,42.4056,152700.0
2008-09-25 13:45:00,69.2,69.3,69.19,69.21,157300.0,42.4056,42.4669,42.3995,42.4117,157300.0
2008-09-25 13:50:00,69.2,69.26,69.05,69.13,155700.0,42.4056,42.4424,42.3137,42.3627,155700.0
2008-09-25 13:55:00,69.13,69.2,69.03,69.2,135500.0,42.3627,42.4056,42.3014,42.4056,135500.0
2008-09-25 14:00:00,69.19,69.22,69.11,69.14,123800.0,42.3995,42.4178,42.3504,42.3688,123800.0
2008-09-25 14:05:00,69.13,69.2,69.12,69.19,101600.0,42.3627,42.4056,42.3566,42.3995,101600.0
2008-09-25 14:10:00,69.18,69.18,69.11,69.12,121500.0,42.3933,42.3933,42.3504,42.3566,121500.0
2008-09-25 14:15:00,69.12,69.16,69.01,69.06,183100.0,42.3566,42.3811,42.2892,42.3198,183100.0
2008-09-25 14:20:00,69.05,69.1,68.9,68.9,191200.0,42.3137,42.3443,42.2217,42.2217,191200.0
2008-09-25 14:25:00,68.9,69.0,68.85,68.91,201600.0,42.2217,42.283,42.1911,42.2279,201600.0
2008-09-25 14:30:00,68.91,68.97,68.86,68.93,132900.0,42.2279,42.2646,42.1972,42.2401,132900.0
2008-09-25 14:35:00,68.92,68.99,68.82,68.85,155100.0,42.234,42.2769,42.1727,42.1911,155100.0
2008-09-25 14:40:00,68.85,68.85,68.73,68.75,199500.0,42.1911,42.1911,42.1176,42.1298,199500.0
2008-09-25 14:45:00,68.76,68.8,68.58,68.59,200000.0,42.136,42.1605,42.0256,42.0318,200000.0
2008-09-25 14:50:00,68.59,68.8,68.56,68.76,152100.0,42.0318,42.1605,42.0134,42.136,152100.0
2008-09-25 14:55:00,68.77,68.92,68.73,68.86,249000.0,42.1421,42.234,42.1176,42.1972,249000.0
2008-09-25 15:00:00,68.85,69.04,68.84,68.96,295400.0,42.1911,42.3075,42.185,42.2585,295400.0
2008-09-25 15:05:00,68.96,68.96,68.78,68.9,239500.0,42.2585,42.2585,42.1482,42.2217,239500.0
2008-09-25 15:10:00,68.9,68.97,68.84,68.94,209700.0,42.2217,42.2646,42.185,42.2463,209700.0
2008-09-25 15:15:00,68.93,69.05,68.84,69.02,285000.0,42.2401,42.3137,42.185,42.2953,285000.0
2008-09-25 15:20:00,69.02,69.31,69.0,69.21,361400.0,42.2953,42.473,42.283,42.4117,361400.0
2008-09-25 15:25:00,69.22,69.25,69.09,69.13,200700.0,42.4178,42.4362,42.3382,42.3627,200700.0
2008-09-25 15:30:00,69.12,69.2,68.99,69.03,285700.0,42.3566,42.4056,42.2769,42.3014,285700.0
2008-09-25 15:35:00,69.03,69.09,68.86,68.9,341000.0,42.3014,42.3382,42.1972,42.2217,341000.0
2008-09-25 15:40:00,68.9,68.9,68.66,68.67,363100.0,42.2217,42.2217,42.0747,42.0808,363100.0
2008-09-25 15:45:00,68.67,68.7,68.52,68.56,316300.0,42.0808,42.0992,41.9889,42.0134,316300.0
2008-09-25 15:50:00,68.56,68.6,68.21,68.28,671000.0,42.0134,42.0379,41.7989,41.8418,671000.0
2008-09-25 15:55:00,68.27,68.52,68.04,68.52,677000.0,41.8357,41.9889,41.6947,41.9889,677000.0
2008-09-26 09:30:00,67.82,69.01,67.82,68.75,393000.0,41.5599,42.2892,41.5599,42.1298,393000.0
2008-09-26 09:35:00,68.75,69.25,68.7,68.89,273900.0,42.1298,42.4362,42.0992,42.2156,273900.0
2008-09-26 09:40:00,68.92,69.13,68.73,68.93,142000.0,42.234,42.3627,42.1176,42.2401,142000.0
2008-09-26 09:45:00,68.96,69.0,68.78,68.82,143600.0,42.2585,42.283,42.1482,42.1727,143600.0
2008-09-26 09:50:00,68.82,68.9,68.7,68.74,165200.0,42.1727,42.2217,42.0992,42.1237,165200.0
2008-09-26 09:55:00,68.73,68.97,68.55,68.57,330100.0,42.1176,42.2646,42.0073,42.0195,330100.0
2008-09-26 10:00:00,68.59,68.72,68.57,68.57,236700.0,42.0318,42.1114,42.0195,42.0195,236700.0
2008-09-26 10:05:00,68.57,68.79,68.56,68.66,247500.0,42.0195,42.1543,42.0134,42.0747,247500.0
2008-09-26 10:10:00,68.66,68.9,68.64,68.85,136600.0,42.0747,42.2217,42.0624,42.1911,136600.0
2008-09-26 10:15:00,68.85,68.89,68.78,68.84,100300.0,42.1911,42.2156,42.1482,42.185,100300.0
2008-09-26 10:20:00,68.85,68.95,68.81,68.89,148500.0,42.1911,42.2524,42.1666,42.2156,148500.0
2008-09-26 10:25:00,68.9,68.92,68.77,68.79,104200.0,42.2217,42.234,42.1421,42.1543,104200.0
2008-09-26 10:30:00,68.81,68.9,68.74,68.87,94400.0,42.1666,42.2217,42.1237,42.2034,94400.0
2008-09-26 10:35:00,68.86,69.1,68.82,69.1,125300.0,42.1972,42.3443,42.1727,42.3443,125300.0
2008-09-26 10:40:00,69.1,69.14,68.98,69.06,199300.0,42.3443,42.3688,42.2708,42.3198,199300.0
2008-09-26 10:45:00,69.07,69.15,69.02,69.09,100500.0,42.3259,42.3749,42.2953,42.3382,100500.0
2008-09-26 10:50:00,69.08,69.1,68.94,69.09,105200.0,42.332,42.3443,42.2463,42.3382,105200.0
2008-09-26 10:55:00,69.07,69.35,69.05,69.33,190600.0,42.3259,42.4975,42.3137,42.4852,190600.0
2008-09-26 11:00:00,69.34,69.42,69.25,69.28,102100.0,42.4914,42.5404,42.4362,42.4546,102100.0
2008-09-26 11:05:00,69.28,69.33,69.15,69.18,134700.0,42.4546,42.4852,42.3749,42.3933,134700.0
2008-09-26 11:10:00,69.2,69.25,68.92,68.93,161000.0,42.4056,42.4362,42.234,42.2401,161000.0
2008-09-26 11:15:00,68.93,69.13,68.88,69.06,130100.0,42.2401,42.3627,42.2095,42.3198,130100.0
2008-09-26 11:20:00,69.05,69.26,69.04,69.24,78000.0,42.3137,42.4424,42.3075,42.4301,78000.0
2008-09-26 11:25:00,69.21,69.3,69.16,69.19,106200.0,42.4117,42.4669,42.3811,42.3995,106200.0
2008-09-26 11:30:00,69.19,69.33,69.16,69.3,96400.0,42.3995,42.4852,42.3811,42.4669,96400.0
2008-09-26 11:35:00,69.3,69.32,69.18,69.18,92700.0,42.4669,42.4791,42.3933,42.3933,92700.0
2008-09-26 11:40:00,69.21,69.25,69.15,69.23,71700.0,42.4117,42.4362,42.3749,42.424,71700.0
2008-09-26 11:45:00,69.23,69.27,69.19,69.19,120300.0,42.424,42.4485,42.3995,42.3995,120300.0
2008-09-26 11:50:00,69.2,69.26,68.88,69.14,253300.0,42.4056,42.4424,42.2095,42.3688,253300.0
2008-09-26 11:55:00,69.13,69.21,69.06,69.14,79600.0,42.3627,42.4117,42.3198,42.3688,79600.0
2008-09-26 12:00:00,69.14,69.15,69.01,69.07,80600.0,42.3688,42.3749,42.2892,42.3259,80600.0
2008-09-26 12:05:00,69.06,69.22,68.98,69.22,99000.0,42.3198,42.4178,42.2708,42.4178,99000.0
2008-09-26 12:10:00,69.23,69.24,69.14,69.18,81600.0,42.424,42.4301,42.3688,42.3933,81600.0
2008-09-26 12:15:00,69.18,69.21,69.0,69.01,88100.0,42.3933,42.4117,42.283,42.2892,88100.0
2008-09-26 12:20:00,69.0,69.13,68.97,69.09,97900.0,42.283,42.3627,42.2646,42.3382,97900.0
2008-09-26 12:25:00,69.1,69.2,69.08,69.17,80400.0,42.3443,42.4056,42.332,42.3872,80400.0
2008-09-26 12:30:00,69.18,69.3,69.18,69.29,103600.0,42.3933,42.4669,42.3933,42.4607,103600.0
2008-09-26 12:35:00,69.29,69.32,69.26,69.3,65300.0,42.4607,42.4791,42.4424,42.4669,65300.0
2008-09-26 12:40:00,69.3,69.34,69.28,69.31,65500.0,42.4669,42.4914,42.4546,42.473,65500.0
2008-09-26 12:45:00,69.3,69.35,69.28,69.31,108000.0,42.4669,42.4975,42.4546,42.473,108000.0
2008-09-26 12:50:00,69.31,69.31,69.22,69.28,113900.0,42.473,42.473,42.4178,42.4546,113900.0
2008-09-26 12:55:00,69.27,69.32,69.21,69.24,78700.0,42.4485,42.4791,42.4117,42.4301,78700.0
2008-09-26 13:00:00,69.25,69.35,69.13,69.16,144600.0,42.4362,42.4975,42.3627,42.3811,144600.0
2008-09-26 13:05:00,69.15,69.17,69.01,69.05,149400.0,42.3749,42.3872,42.2892,42.3137,149400.0
2008-09-26 13:10:00,69.04,69.18,68.99,69.04,203200.0,42.3075,42.3933,42.2769,42.3075,203200.0
2008-09-26 13:15:00,69.05,69.05,68.87,68.9,148300.0,42.3137,42.3137,42.2034,42.2217,148300.0
2008-09-26 13:20:00,68.9,68.99,68.86,68.95,149600.0,42.2217,42.2769,42.1972,42.2524,149600.0
2008-09-26 13:25:00,68.94,69.02,68.91,69.0,117600.0,42.2463,42.2953,42.2279,42.283,117600.0
2008-09-26 13:30:00,68.98,68.99,68.86,68.86,75900.0,42.2708,42.2769,42.1972,42.1972,75900.0
2008-09-26 13:35:00,68.86,68.94,68.85,68.93,74700.0,42.1972,42.2463,42.1911,42.2401,74700.0
2008-09-26 13:40:00,68.94,69.0,68.86,68.93,110800.0,42.2463,42.283,42.1972,42.2401,110800.0
2008-09-26 13:45:00,68.93,68.98,68.8,68.87,236700.0,42.2401,42.2708,42.1605,42.2034,236700.0
2008-09-26 13:50:00,68.87,68.96,68.84,68.84,73200.0,42.2034,42.2585,42.185,42.185,73200.0
2008-09-26 13:55:00,68.85,68.88,68.75,68.75,129000.0,42.1911,42.2095,42.1298,42.1298,129000.0
2008-09-26 14:00:00,68.75,68.76,68.59,68.69,157800.0,42.1298,42.136,42.0318,42.0931,157800.0
2008-09-26 14:05:00,68.7,68.75,68.64,68.66,99800.0,42.0992,42.1298,42.0624,42.0747,99800.0
2008-09-26 14:10:00,68.66,68.73,68.62,68.7,80700.0,42.0747,42.1176,42.0502,42.0992,80700.0
2008-09-26 14:15:00,68.7,68.89,68.66,68.89,148500.0,42.0992,42.2156,42.0747,42.2156,148500.0
2008-09-26 14:20:00,68.88,68.89,68.65,68.74,235900.0,42.2095,42.2156,42.0685,42.1237,235900.0
2008-09-26 14:25:00,68.73,68.74,68.52,68.54,173000.0,42.1176,42.1237,41.9889,42.0011,173000.0
2008-09-26 14:30:00,68.54,68.57,68.45,68.48,131600.0,42.0011,42.0195,41.946,41.9644,131600.0
2008-09-26 14:35:00,68.48,68.53,68.44,68.49,132100.0,41.9644,41.995,41.9399,41.9705,132100.0
2008-09-26 14:40:00,68.5,68.52,68.4,68.43,128800.0,41.9766,41.9889,41.9153,41.9337,128800.0
2008-09-26 14:45:00,68.44,68.55,68.43,68.52,127800.0,41.9399,42.0073,41.9337,41.9889,127800.0
2008-09-26 14:50:00,68.52,68.54,68.41,68.47,113400.0,41.9889,42.0011,41.9215,41.9582,113400.0
2008-09-26 14:55:00,68.47,68.47,68.26,68.28,210100.0,41.9582,41.9582,41.8296,41.8418,210100.0
2008-09-26 15:00:00,68.28,68.4,68.21,68.25,160900.0,41.8418,41.9153,41.7989,41.8234,160900.0
2008-09-26 15:05:00,68.24,68.32,68.12,68.21,285700.0,41.8173,41.8663,41.7438,41.7989,285700.0
2008-09-26 15:10:00,68.21,68.36,68.2,68.33,191800.0,41.7989,41.8908,41.7928,41.8724,191800.0
2008-09-26 15:15:00,68.33,68.37,68.29,68.35,183300.0,41.8724,41.897,41.8479,41.8847,183300.0
2008-09-26 15:20:00,68.35,68.6,68.35,68.44,569400.0,41.8847,42.0379,41.8847,41.9399,569400.0
2008-09-26 15:25:00,68.44,68.6,68.4,68.6,264700.0,41.9399,42.0379,41.9153,42.0379,264700.0
2008-09-26 15:30:00,68.6,68.68,68.57,68.62,220900.0,42.0379,42.0869,42.0195,42.0502,220900.0
2008-09-26 15:35:00,68.62,68.74,68.58,68.65,244500.0,42.0502,42.1237,42.0256,42.0685,244500.0
2008-09-26 15:40:00,68.65,68.65,68.5,68.58,353000.0,42.0685,42.0685,41.9766,42.0256,353000.0
2008-09-26 15:45:00,68.57,68.65,68.56,68.64,212800.0,42.0195,42.0685,42.0134,42.0624,212800.0
2008-09-26 15:50:00,68.63,68.8,68.61,68.77,271300.0,42.0563,42.1605,42.044,42.1421,271300.0
2008-09-26 15:55:00,68.77,68.86,68.7,68.86,386900.0,42.1421,42.1972,42.0992,42.1972,386900.0
2008-09-29 09:30:00,68.15,69.5,68.15,69.46,398200.0,41.7621,42.5894,41.7621,42.5649,398200.0
2008-09-29 09:35:00,69.46,69.48,68.84,69.29,358700.0,42.5649,42.5772,42.185,42.4607,358700.0
2008-09-29 09:40:00,69.27,69.3,69.07,69.17,322900.0,42.4485,42.4669,42.3259,42.3872,322900.0
2008-09-29 09:45:00,69.17,69.17,68.89,69.11,338800.0,42.3872,42.3872,42.2156,42.3504,338800.0
2008-09-29 09:50:00,69.08,69.21,68.53,68.66,390400.0,42.332,42.4117,41.995,42.0747,390400.0
2008-09-29 09:55:00,68.68,68.95,68.66,68.73,175700.0,42.0869,42.2524,42.0747,42.1176,175700.0
2008-09-29 10:00:00,68.74,68.98,68.61,68.76,277100.0,42.1237,42.2708,42.044,42.136,277100.0
2008-09-29 10:05:00,68.77,69.0,68.69,68.85,179400.0,42.1421,42.283,42.0931,42.1911,179400.0
2008-09-29 10:10:00,68.87,68.92,68.68,68.76,136400.0,42.2034,42.234,42.0869,42.136,136400.0
2008-09-29 10:15:00,68.76,68.84,68.41,68.77,300100.0,42.136,42.185,41.9215,42.1421,300100.0
2008-09-29 10:20:00,68.77,69.0,68.72,68.95,382300.0,42.1421,42.283,42.1114,42.2524,382300.0
2008-09-29 10:25:00,68.95,69.0,68.88,68.99,329700.0,42.2524,42.283,42.2095,42.2769,329700.0
2008-09-29 10:30:00,68.99,69.01,68.89,68.98,263600.0,42.2769,42.2892,42.2156,42.2708,263600.0
2008-09-29 10:35:00,68.98,69.13,68.92,68.99,287500.0,42.2708,42.3627,42.234,42.2769,287500.0
2008-09-29 10:40:00,68.98,69.01,68.69,68.85,224100.0,42.2708,42.2892,42.0931,42.1911,224100.0
2008-09-29 10:45:00,68.86,69.08,68.83,69.01,208700.0,42.1972,42.332,42.1788,42.2892,208700.0
2008-09-29 10:50:00,69.02,69.05,68.79,68.92,144300.0,42.2953,42.3137,42.1543,42.234,144300.0
2008-09-29 10:55:00,68.92,68.92,68.7,68.73,161000.0,42.234,42.234,42.0992,42.1176,161000.0
2008-09-29 11:00:00,68.74,68.87,68.58,68.61,126700.0,42.1237,42.2034,42.0256,42.044,126700.0
2008-09-29 11:05:00,68.62,68.8,68.55,68.77,177900.0,42.0502,42.1605,42.0073,42.1421,177900.0
2008-09-29 11:10:00,68.78,68.78,68.38,68.46,182100.0,42.1482,42.1482,41.9031,41.9521,182100.0
2008-09-29 11:15:00,68.46,68.55,68.34,68.47,139400.0,41.9521,42.0073,41.8786,41.9582,139400.0
2008-09-29 11:20:00,68.46,68.53,68.32,68.34,101900.0,41.9521,41.995,41.8663,41.8786,101900.0
2008-09-29 11:25:00,68.35,68.49,68.34,68.35,96700.0,41.8847,41.9705,41.8786,41.8847,96700.0
2008-09-29 11:30:00,68.34,68.45,68.25,68.25,162800.0,41.8786,41.946,41.8234,41.8234,162800.0
2008-09-29 11:35:00,68.25,68.53,68.22,68.47,148900.0,41.8234,41.995,41.805,41.9582,148900.0
2008-09-29 11:40:00,68.47,68.47,68.33,68.45,117900.0,41.9582,41.9582,41.8724,41.946,117900.0
2008-09-29 11:45:00,68.46,68.78,68.42,68.72,181600.0,41.9521,42.1482,41.9276,42.1114,181600.0
2008-09-29 11:50:00,68.72,68.87,68.69,68.85,121400.0,42.1114,42.2034,42.0931,42.1911,121400.0
2008-09-29 11:55:00,68.86,68.96,68.85,68.92,139600.0,42.1972,42.2585,42.1911,42.234,139600.0
2008-09-29 12:00:00,68.92,68.95,68.86,68.94,109600.0,42.234,42.2524,42.1972,42.2463,109600.0
2008-09-29 12:05:00,68.95,69.0,68.93,68.95,91600.0,42.2524,42.283,42.2401,42.2524,91600.0
2008-09-29 12:10:00,68.95,69.0,68.89,68.92,143500.0,42.2524,42.283,42.2156,42.234,143500.0
2008-09-29 12:15:00,68.9,68.93,68.7,68.77,156300.0,42.2217,42.2401,42.0992,42.1421,156300.0
2008-09-29 12:20:00,68.76,68.79,68.7,68.72,101200.0,42.136,42.1543,42.0992,42.1114,101200.0
2008-09-29 12:25:00,68.71,68.92,68.66,68.78,162600.0,42.1053,42.234,42.0747,42.1482,162600.0
2008-09-29 12:30:00,68.77,68.99,68.65,68.95,171300.0,42.1421,42.2769,42.0685,42.2524,171300.0
2008-09-29 12:35:00,68.94,69.05,68.9,69.01,116600.0,42.2463,42.3137,42.2217,42.2892,116600.0
2008-09-29 12:40:00,69.0,69.13,68.96,69.12,112600.0,42.283,42.3627,42.2585,42.3566,112600.0
2008-09-29 12:45:00,69.11,69.19,69.08,69.12,168600.0,42.3504,42.3995,42.332,42.3566,168600.0
2008-09-29 12:50:00,69.12,69.14,68.99,69.1,96400.0,42.3566,42.3688,42.2769,42.3443,96400.0
2008-09-29 12:55:00,69.1,69.11,68.9,68.94,114400.0,42.3443,42.3504,42.2217,42.2463,114400.0
2008-09-29 13:00:00,68.93,68.95,68.81,68.88,72100.0,42.2401,42.2524,42.1666,42.2095,72100.0
2008-09-29 13:05:00,68.88,68.91,68.68,68.72,96300.0,42.2095,42.2279,42.0869,42.1114,96300.0
2008-09-29 13:10:00,68.71,68.81,68.7,68.79,71400.0,42.1053,42.1666,42.0992,42.1543,71400.0
2008-09-29 13:15:00,68.81,68.97,68.8,68.84,143800.0,42.1666,42.2646,42.1605,42.185,143800.0
2008-09-29 13:20:00,68.84,69.06,68.77,69.04,143600.0,42.185,42.3198,42.1421,42.3075,143600.0
2008-09-29 13:25:00,69.03,69.35,68.99,69.17,185100.0,42.3014,42.4975,42.2769,42.3872,185100.0
2008-09-29 13:30:00,69.17,69.25,69.05,69.1,148700.0,42.3872,42.4362,42.3137,42.3443,148700.0
2008-09-29 13:35:00,69.1,69.14,68.88,69.03,282600.0,42.3443,42.3688,42.2095,42.3014,282600.0
2008-09-29 13:40:00,69.01,69.01,67.12,67.16,594100.0,42.2892,42.2892,41.131,41.1555,594100.0
2008-09-29 13:45:00,67.17,68.1,66.0,67.52,664300.0,41.1616,41.7315,40.4446,41.3761,664300.0
2008-09-29 13:50:00,67.49,69.24,67.01,69.21,342200.0,41.3577,42.4301,41.0636,42.4117,342200.0
2008-09-29 13:55:00,69.22,69.37,68.21,68.59,477200.0,42.4178,42.5098,41.7989,42.0318,477200.0
2008-09-29 14:00:00,68.59,69.46,68.58,68.77,418100.0,42.0318,42.5649,42.0256,42.1421,418100.0
2008-09-29 14:05:00,68.77,69.3,67.86,68.88,900700.0,42.1421,42.4669,41.5844,42.2095,900700.0
2008-09-29 14:10:00,68.84,69.23,68.45,68.83,485400.0,42.185,42.424,41.946,42.1788,485400.0
2008-09-29 14:15:00,68.84,68.89,67.67,68.11,398200.0,42.185,42.2156,41.468,41.7376,398200.0
2008-09-29 14:20:00,68.11,68.68,68.0,68.06,465500.0,41.7376,42.0869,41.6702,41.707,465500.0
2008-09-29 14:25:00,68.06,68.33,67.8,68.15,377300.0,41.707,41.8724,41.5477,41.7621,377300.0
2008-09-29 14:30:00,68.13,68.21,67.85,67.96,232800.0,41.7499,41.7989,41.5783,41.6457,232800.0
2008-09-29 14:35:00,67.95,68.29,67.91,68.26,300800.0,41.6396,41.8479,41.6151,41.8296,300800.0
2008-09-29 14:40:00,68.27,68.42,68.07,68.2,148900.0,41.8357,41.9276,41.7131,41.7928,148900.0
2008-09-29 14:45:00,68.24,68.39,67.82,67.85,146000.0,41.8173,41.9092,41.5599,41.5783,146000.0
2008-09-29 14:50:00,67.83,68.29,67.83,68.09,170200.0,41.566,41.8479,41.566,41.7254,170200.0
2008-09-29 14:55:00,68.07,68.09,67.81,68.08,190400.0,41.7131,41.7254,41.5538,41.7192,190400.0
2008-09-29 15:00:00,68.09,68.29,68.02,68.21,264300.0,41.7254,41.8479,41.6825,41.7989,264300.0
2008-09-29 15:05:00,68.22,68.27,67.94,68.12,207800.0,41.805,41.8357,41.6335,41.7438,207800.0
2008-09-29 15:10:00,68.12,68.32,68.04,68.18,283100.0,41.7438,41.8663,41.6947,41.7805,283100.0
2008-09-29 15:15:00,68.14,68.22,67.97,68.04,186900.0,41.756,41.805,41.6518,41.6947,186900.0
2008-09-29 15:20:00,68.05,68.05,67.77,67.84,175000.0,41.7009,41.7009,41.5293,41.5722,175000.0
2008-09-29 15:25:00,67.84,67.86,67.1,67.13,371500.0,41.5722,41.5844,41.1187,41.1371,371500.0
2008-09-29 15:30:00,67.13,67.82,67.13,67.82,429700.0,41.1371,41.5599,41.1371,41.5599,429700.0
2008-09-29 15:35:00,67.82,67.85,67.51,67.83,310000.0,41.5599,41.5783,41.37,41.566,310000.0
2008-09-29 15:40:00,67.83,67.94,67.61,67.81,525800.0,41.566,41.6335,41.4312,41.5538,525800.0
2008-09-29 15:45:00,67.74,67.74,67.3,67.52,402400.0,41.5109,41.5109,41.2413,41.3761,402400.0
2008-09-29 15:50:00,67.57,67.6,67.23,67.56,565900.0,41.4067,41.4251,41.1984,41.4006,565900.0
2008-09-29 15:55:00,67.52,67.79,67.1,67.63,741500.0,41.3761,41.5415,41.1187,41.4435,741500.0
2008-09-30 09:30:00,67.19,67.5,67.1,67.24,537000.0,41.1739,41.3638,41.1187,41.2045,537000.0
2008-09-30 09:35:00,67.23,67.46,67.05,67.29,199100.0,41.1984,41.3393,41.0881,41.2351,199100.0
2008-09-30 09:40:00,67.25,67.5,67.13,67.33,221500.0,41.2106,41.3638,41.1371,41.2597,221500.0
2008-09-30 09:45:00,67.32,67.72,67.3,67.57,269400.0,41.2535,41.4986,41.2413,41.4067,269400.0
2008-09-30 09:50:00,67.58,67.7,67.46,67.52,345500.0,41.4129,41.4864,41.3393,41.3761,345500.0
2008-09-30 09:55:00,67.52,67.69,67.38,67.59,431100.0,41.3761,41.4803,41.2903,41.419,431100.0
2008-09-30 10:00:00,67.59,67.69,67.44,67.57,257900.0,41.419,41.4803,41.3271,41.4067,257900.0
2008-09-30 10:05:00,67.58,67.64,67.25,67.28,283100.0,41.4129,41.4496,41.2106,41.229,283100.0
2008-09-30 10:10:00,67.27,67.67,67.27,67.64,228300.0,41.2229,41.468,41.2229,41.4496,228300.0
2008-09-30 10:15:00,67.63,67.64,67.45,67.62,178400.0,41.4435,41.4496,41.3332,41.4374,178400.0
2008-09-30 10:20:00,67.62,67.65,67.56,67.62,191800.0,41.4374,41.4557,41.4006,41.4374,191800.0
2008-09-30 10:25:00,67.62,67.84,67.62,67.81,228700.0,41.4374,41.5722,41.4374,41.5538,228700.0
2008-09-30 10:30:00,67.81,67.99,67.79,67.97,206900.0,41.5538,41.6641,41.5415,41.6518,206900.0
2008-09-30 10:35:00,67.98,68.25,67.96,68.14,306100.0,41.658,41.8234,41.6457,41.756,306100.0
2008-09-30 10:40:00,68.14,68.25,67.99,68.16,301600.0,41.756,41.8234,41.6641,41.7683,301600.0
2008-09-30 10:45:00,68.17,68.37,68.17,68.28,246700.0,41.7744,41.897,41.7744,41.8418,246700.0
2008-09-30 10:50:00,68.28,68.29,68.05,68.1,196200.0,41.8418,41.8479,41.7009,41.7315,196200.0
2008-09-30 10:55:00,68.09,68.1,67.93,67.94,150800.0,41.7254,41.7315,41.6273,41.6335,150800.0
2008-09-30 11:00:00,67.96,68.11,67.9,68.02,244800.0,41.6457,41.7376,41.6089,41.6825,244800.0
2008-09-30 11:05:00,68.02,68.12,67.93,68.12,222900.0,41.6825,41.7438,41.6273,41.7438,222900.0
2008-09-30 11:10:00,68.13,68.25,68.08,68.23,132400.0,41.7499,41.8234,41.7192,41.8112,132400.0
2008-09-30 11:15:00,68.23,68.26,68.08,68.23,233200.0,41.8112,41.8296,41.7192,41.8112,233200.0
2008-09-30 11:20:00,68.24,68.25,68.08,68.16,253900.0,41.8173,41.8234,41.7192,41.7683,253900.0
2008-09-30 11:25:00,68.17,68.2,68.06,68.1,112200.0,41.7744,41.7928,41.707,41.7315,112200.0
2008-09-30 11:30:00,68.1,68.21,68.1,68.19,128700.0,41.7315,41.7989,41.7315,41.7867,128700.0
2008-09-30 11:35:00,68.2,68.24,68.02,68.1,184200.0,41.7928,41.8173,41.6825,41.7315,184200.0
2008-09-30 11:40:00,68.11,68.18,68.08,68.08,152900.0,41.7376,41.7805,41.7192,41.7192,152900.0
2008-09-30 11:45:00,68.08,68.29,68.07,68.25,260900.0,41.7192,41.8479,41.7131,41.8234,260900.0
2008-09-30 11:50:00,68.26,68.29,68.13,68.13,181100.0,41.8296,41.8479,41.7499,41.7499,181100.0
2008-09-30 11:55:00,68.14,68.19,68.02,68.03,147900.0,41.756,41.7867,41.6825,41.6886,147900.0
2008-09-30 12:00:00,68.03,68.09,67.92,67.96,150100.0,41.6886,41.7254,41.6212,41.6457,150100.0
2008-09-30 12:05:00,67.96,68.0,67.93,67.94,142800.0,41.6457,41.6702,41.6273,41.6335,142800.0
2008-09-30 12:10:00,67.95,68.02,67.86,67.91,87400.0,41.6396,41.6825,41.5844,41.6151,87400.0
2008-09-30 12:15:00,67.9,67.91,67.75,67.75,117600.0,41.6089,41.6151,41.517,41.517,117600.0
2008-09-30 12:20:00,67.76,67.83,67.57,67.6,208800.0,41.5232,41.566,41.4067,41.4251,208800.0
2008-09-30 12:25:00,67.61,67.72,67.6,67.69,72700.0,41.4312,41.4986,41.4251,41.4803,72700.0
2008-09-30 12:30:00,67.69,67.74,67.65,67.73,117700.0,41.4803,41.5109,41.4557,41.5048,117700.0
2008-09-30 12:35:00,67.73,67.86,67.7,67.83,129800.0,41.5048,41.5844,41.4864,41.566,129800.0
2008-09-30 12:40:00,67.83,68.05,67.82,68.0,134100.0,41.566,41.7009,41.5599,41.6702,134100.0
2008-09-30 12:45:00,68.01,68.05,67.93,67.99,131400.0,41.6764,41.7009,41.6273,41.6641,131400.0
2008-09-30 12:50:00,67.99,67.99,67.86,67.92,132000.0,41.6641,41.6641,41.5844,41.6212,132000.0
2008-09-30 12:55:00,67.91,67.99,67.88,67.94,107400.0,41.6151,41.6641,41.5967,41.6335,107400.0
2008-09-30 13:00:00,67.94,67.95,67.65,67.67,125900.0,41.6335,41.6396,41.4557,41.468,125900.0
2008-09-30 13:05:00,67.68,67.71,67.6,67.68,112500.0,41.4741,41.4925,41.4251,41.4741,112500.0
2008-09-30 13:10:00,67.67,67.78,67.66,67.75,146300.0,41.468,41.5354,41.4619,41.517,146300.0
2008-09-30 13:15:00,67.75,67.93,67.7,67.88,203800.0,41.517,41.6273,41.4864,41.5967,203800.0
2008-09-30 13:20:00,67.88,68.02,67.85,68.02,127700.0,41.5967,41.6825,41.5783,41.6825,127700.0
2008-09-30 13:25:00,68.01,68.37,67.97,68.34,207800.0,41.6764,41.897,41.6518,41.8786,207800.0
2008-09-30 13:30:00,68.33,68.49,68.23,68.31,264700.0,41.8724,41.9705,41.8112,41.8602,264700.0
2008-09-30 13:35:00,68.33,68.47,68.27,68.38,158900.0,41.8724,41.9582,41.8357,41.9031,158900.0
2008-09-30 13:40:00,68.38,68.39,68.25,68.28,129000.0,41.9031,41.9092,41.8234,41.8418,129000.0
2008-09-30 13:45:00,68.28,68.35,68.21,68.29,127500.0,41.8418,41.8847,41.7989,41.8479,127500.0
2008-09-30 13:50:00,68.28,68.37,68.2,68.27,138200.0,41.8418,41.897,41.7928,41.8357,138200.0
2008-09-30 13:55:00,68.28,68.35,68.17,68.23,121000.0,41.8418,41.8847,41.7744,41.8112,121000.0
2008-09-30 14:00:00,68.23,68.33,68.18,68.23,150700.0,41.8112,41.8724,41.7805,41.8112,150700.0
2008-09-30 14:05:00,68.23,68.45,68.21,68.4,133700.0,41.8112,41.946,41.7989,41.9153,133700.0
2008-09-30 14:10:00,68.4,68.53,68.36,68.5,212700.0,41.9153,41.995,41.8908,41.9766,212700.0
2008-09-30 14:15:00,68.51,68.67,68.48,68.65,233900.0,41.9828,42.0808,41.9644,42.0685,233900.0
2008-09-30 14:20:00,68.64,68.87,68.55,68.87,263500.0,42.0624,42.2034,42.0073,42.2034,263500.0
2008-09-30 14:25:00,68.86,68.9,68.76,68.82,204900.0,42.1972,42.2217,42.136,42.1727,204900.0
2008-09-30 14:30:00,68.83,68.87,68.76,68.8,169200.0,42.1788,42.2034,42.136,42.1605,169200.0
2008-09-30 14:35:00,68.8,68.81,68.72,68.74,167300.0,42.1605,42.1666,42.1114,42.1237,167300.0
2008-09-30 14:40:00,68.74,68.78,68.66,68.72,165000.0,42.1237,42.1482,42.0747,42.1114,165000.0
2008-09-30 14:45:00,68.72,68.72,68.59,68.67,193700.0,42.1114,42.1114,42.0318,42.0808,193700.0
2008-09-30 14:50:00,68.66,68.73,68.53,68.73,233800.0,42.0747,42.1176,41.995,42.1176,233800.0
2008-09-30 14:55:00,68.73,68.81,68.66,68.68,218700.0,42.1176,42.1666,42.0747,42.0869,218700.0
2008-09-30 15:00:00,68.68,68.86,68.63,68.81,237000.0,42.0869,42.1972,42.0563,42.1666,237000.0
2008-09-30 15:05:00,68.81,68.85,68.7,68.7,229500.0,42.1666,42.1911,42.0992,42.0992,229500.0
2008-09-30 15:10:00,68.7,68.7,68.57,68.58,204300.0,42.0992,42.0992,42.0195,42.0256,204300.0
2008-09-30 15:15:00,68.58,68.64,68.51,68.62,237200.0,42.0256,42.0624,41.9828,42.0502,237200.0
2008-09-30 15:20:00,68.62,68.95,68.58,68.94,384600.0,42.0502,42.2524,42.0256,42.2463,384600.0
2008-09-30 15:25:00,68.93,68.95,68.9,68.92,201200.0,42.2401,42.2524,42.2217,42.234,201200.0
2008-09-30 15:30:00,68.92,68.99,68.48,68.96,274400.0,42.234,42.2769,41.9644,42.2585,274400.0
2008-09-30 15:35:00,68.96,69.0,68.89,68.99,473700.0,42.2585,42.283,42.2156,42.2769,473700.0
2008-09-30 15:40:00,68.99,69.07,68.96,69.07,1311100.0,42.2769,42.3259,42.2585,42.3259,1311100.0
2008-09-30 15:45:00,69.07,69.46,69.06,69.44,625900.0,42.3259,42.5649,42.3198,42.5527,625900.0
2008-09-30 15:50:00,69.44,69.45,69.09,69.27,687100.0,42.5527,42.5588,42.3382,42.4485,687100.0
2008-09-30 15:55:00,69.28,69.92,69.27,69.69,936800.0,42.4546,42.8468,42.4485,42.7059,936800.0
2008-10-01 09:30:00,69.34,69.61,69.34,69.53,373400.0,42.4914,42.6568,42.4914,42.6078,373400.0
2008-10-01 09:35:00,69.53,69.94,69.47,69.91,300400.0,42.6078,42.8591,42.571,42.8407,300400.0
2008-10-01 09:40:00,69.88,70.1,69.78,69.88,383700.0,42.8223,42.9571,42.761,42.8223,383700.0
2008-10-01 09:45:00,69.87,70.0,69.81,69.95,251500.0,42.8162,42.8958,42.7794,42.8652,251500.0
2008-10-01 09:50:00,69.92,70.05,69.89,70.01,244700.0,42.8468,42.9265,42.8284,42.9019,244700.0
2008-10-01 09:55:00,70.01,70.29,69.98,70.11,234300.0,42.9019,43.0735,42.8836,42.9632,234300.0
2008-10-01 10:00:00,70.12,70.12,69.76,69.82,393000.0,42.9694,42.9694,42.7487,42.7855,393000.0
2008-10-01 10:05:00,69.81,69.96,69.65,69.93,301900.0,42.7794,42.8713,42.6813,42.8529,301900.0
2008-10-01 10:10:00,69.93,69.95,69.8,69.9,188300.0,42.8529,42.8652,42.7733,42.8345,188300.0
2008-10-01 10:15:00,69.9,69.94,69.84,69.89,163400.0,42.8345,42.8591,42.7978,42.8284,163400.0
2008-10-01 10:20:00,69.89,70.05,69.86,69.97,182800.0,42.8284,42.9265,42.81,42.8774,182800.0
2008-10-01 10:25:00,69.98,70.02,69.84,69.93,195100.0,42.8836,42.9081,42.7978,42.8529,195100.0
2008-10-01 10:30:00,69.94,69.94,69.79,69.82,130900.0,42.8591,42.8591,42.7671,42.7855,130900.0
2008-10-01 10:35:00,69.81,69.87,69.62,69.7,183500.0,42.7794,42.8162,42.663,42.712,183500.0
2008-10-01 10:40:00,69.7,69.75,69.55,69.57,384300.0,42.712,42.7426,42.6201,42.6323,384300.0
2008-10-01 10:45:00,69.57,69.65,69.48,69.54,111500.0,42.6323,42.6813,42.5772,42.6139,111500.0
2008-10-01 10:50:00,69.53,69.64,69.52,69.59,148900.0,42.6078,42.6752,42.6017,42.6446,148900.0
2008-10-01 10:55:00,69.61,69.92,69.6,69.91,254400.0,42.6568,42.8468,42.6507,42.8407,254400.0
2008-10-01 11:00:00,69.91,70.04,69.88,69.94,219000.0,42.8407,42.9203,42.8223,42.8591,219000.0
2008-10-01 11:05:00,69.95,70.09,69.93,70.02,111400.0,42.8652,42.951,42.8529,42.9081,111400.0
2008-10-01 11:10:00,70.01,70.07,70.0,70.01,85900.0,42.9019,42.9387,42.8958,42.9019,85900.0
2008-10-01 11:15:00,70.01,70.06,69.95,69.98,158900.0,42.9019,42.9326,42.8652,42.8836,158900.0
2008-10-01 11:20:00,70.0,70.05,69.92,69.99,164900.0,42.8958,42.9265,42.8468,42.8897,164900.0
2008-10-01 11:25:00,70.0,70.15,69.97,70.15,129500.0,42.8958,42.9877,42.8774,42.9877,129500.0
2008-10-01 11:30:00,70.15,70.17,69.98,70.04,160300.0,42.9877,43.0,42.8836,42.9203,160300.0
2008-10-01 11:35:00,70.06,70.2,70.02,70.14,210500.0,42.9326,43.0184,42.9081,42.9816,210500.0
2008-10-01 11:40:00,70.12,70.18,70.11,70.12,71000.0,42.9694,43.0061,42.9632,42.9694,71000.0
2008-10-01 11:45:00,70.12,70.34,70.1,70.31,153200.0,42.9694,43.1042,42.9571,43.0858,153200.0
2008-10-01 11:50:00,70.31,70.42,70.28,70.4,104300.0,43.0858,43.1532,43.0674,43.1409,104300.0
2008-10-01 11:55:00,70.4,70.42,70.29,70.34,146500.0,43.1409,43.1532,43.0735,43.1042,146500.0
2008-10-01 12:00:00,70.34,70.36,70.3,70.33,103900.0,43.1042,43.1164,43.0797,43.098,103900.0
2008-10-01 12:05:00,70.31,70.41,70.31,70.4,96500.0,43.0858,43.1471,43.0858,43.1409,96500.0
2008-10-01 12:10:00,70.39,70.51,70.34,70.42,221100.0,43.1348,43.2083,43.1042,43.1532,221100.0
2008-10-01 12:15:00,70.42,70.65,70.41,70.56,219700.0,43.1532,43.2941,43.1471,43.239,219700.0
2008-10-01 12:20:00,70.56,70.6,70.51,70.58,324800.0,43.239,43.2635,43.2083,43.2512,324800.0
2008-10-01 12:25:00,70.57,70.62,70.54,70.62,173000.0,43.2451,43.2758,43.2267,43.2758,173000.0
2008-10-01 12:30:00,70.59,70.71,70.57,70.66,173100.0,43.2574,43.3309,43.2451,43.3003,173100.0
2008-10-01 12:35:00,70.66,70.83,70.64,70.74,151200.0,43.3003,43.4044,43.288,43.3493,151200.0
2008-10-01 12:40:00,70.74,70.8,70.65,70.68,138500.0,43.3493,43.3861,43.2941,43.3125,138500.0
2008-10-01 12:45:00,70.68,70.74,70.66,70.71,165200.0,43.3125,43.3493,43.3003,43.3309,165200.0
2008-10-01 12:50:00,70.71,70.87,70.71,70.79,196400.0,43.3309,43.429,43.3309,43.3799,196400.0
2008-10-01 12:55:00,70.78,70.87,70.73,70.83,132700.0,43.3738,43.429,43.3432,43.4044,132700.0
2008-10-01 13:00:00,70.83,70.89,70.76,70.86,166700.0,43.4044,43.4412,43.3615,43.4228,166700.0
2008-10-01 13:05:00,70.86,70.91,70.75,70.76,189700.0,43.4228,43.4535,43.3554,43.3615,189700.0
2008-10-01 13:10:00,70.75,70.82,70.7,70.76,246500.0,43.3554,43.3983,43.3248,43.3615,246500.0
2008-10-01 13:15:00,70.76,70.81,70.75,70.79,150500.0,43.3615,43.3922,43.3554,43.3799,150500.0
2008-10-01 13:20:00,70.78,70.84,70.72,70.76,151500.0,43.3738,43.4106,43.337,43.3615,151500.0
2008-10-01 13:25:00,70.76,70.87,70.74,70.86,148400.0,43.3615,43.429,43.3493,43.4228,148400.0
2008-10-01 13:30:00,70.85,70.92,70.73,70.83,316900.0,43.4167,43.4596,43.3432,43.4044,316900.0
2008-10-01 13:35:00,70.83,70.91,70.79,70.9,251700.0,43.4044,43.4535,43.3799,43.4473,251700.0
2008-10-01 13:40:00,70.91,71.04,70.61,70.99,445100.0,43.4535,43.5331,43.2696,43.5025,445100.0
2008-10-01 13:45:00,71.04,71.13,70.91,71.07,446100.0,43.5331,43.5883,43.4535,43.5515,446100.0
2008-10-01 13:50:00,71.06,71.08,70.92,70.95,302400.0,43.5454,43.5576,43.4596,43.478,302400.0
2008-10-01 13:55:00,70.95,71.05,70.89,70.91,182400.0,43.478,43.5393,43.4412,43.4535,182400.0
2008-10-01 14:00:00,70.92,71.0,70.75,70.79,204200.0,43.4596,43.5086,43.3554,43.3799,204200.0
2008-10-01 14:05:00,70.79,70.98,70.76,70.94,213600.0,43.3799,43.4964,43.3615,43.4718,213600.0
2008-10-01 14:10:00,70.93,71.0,70.86,70.99,170900.0,43.4657,43.5086,43.4228,43.5025,170900.0
2008-10-01 14:15:00,70.98,71.2,70.97,71.11,192800.0,43.4964,43.6312,43.4902,43.576,192800.0
2008-10-01 14:20:00,71.11,71.22,71.05,71.12,212100.0,43.576,43.6434,43.5393,43.5822,212100.0
2008-10-01 14:25:00,71.11,71.18,70.95,71.08,198600.0,43.576,43.6189,43.478,43.5576,198600.0
2008-10-01 14:30:00,71.07,71.11,70.94,70.94,148400.0,43.5515,43.576,43.4718,43.4718,148400.0
2008-10-01 14:35:00,70.94,71.13,70.94,71.12,130500.0,43.4718,43.5883,43.4718,43.5822,130500.0
2008-10-01 14:40:00,71.12,71.21,71.1,71.2,208600.0,43.5822,43.6373,43.5699,43.6312,208600.0
2008-10-01 14:45:00,71.2,71.33,71.16,71.23,188100.0,43.6312,43.7108,43.6067,43.6496,188100.0
2008-10-01 14:50:00,71.24,71.3,71.08,71.25,191400.0,43.6557,43.6925,43.5576,43.6618,191400.0
2008-10-01 14:55:00,71.23,71.26,71.03,71.14,198600.0,43.6496,43.6679,43.527,43.5944,198600.0
2008-10-01 15:00:00,71.1,71.15,71.02,71.03,129100.0,43.5699,43.6005,43.5209,43.527,129100.0
2008-10-01 15:05:00,71.03,71.16,71.0,71.11,140900.0,43.527,43.6067,43.5086,43.576,140900.0
2008-10-01 15:10:00,71.11,71.23,71.01,71.1,202900.0,43.576,43.6496,43.5147,43.5699,202900.0
2008-10-01 15:15:00,71.08,71.17,70.97,71.08,173000.0,43.5576,43.6128,43.4902,43.5576,173000.0
2008-10-01 15:20:00,71.08,71.11,70.93,70.99,190100.0,43.5576,43.576,43.4657,43.5025,190100.0
2008-10-01 15:25:00,70.98,71.06,70.95,70.99,191900.0,43.4964,43.5454,43.478,43.5025,191900.0
2008-10-01 15:30:00,71.0,71.08,70.99,71.07,197300.0,43.5086,43.5576,43.5025,43.5515,197300.0
2008-10-01 15:35:00,71.06,71.17,70.97,71.01,260500.0,43.5454,43.6128,43.4902,43.5147,260500.0
2008-10-01 15:40:00,71.02,71.23,71.01,71.16,285000.0,43.5209,43.6496,43.5147,43.6067,285000.0
2008-10-01 15:45:00,71.16,71.2,71.12,71.16,293200.0,43.6067,43.6312,43.5822,43.6067,293200.0
2008-10-01 15:50:00,71.16,71.33,71.07,71.31,384400.0,43.6067,43.7108,43.5515,43.6986,384400.0
2008-10-01 15:55:00,71.31,71.44,71.26,71.32,512000.0,43.6986,43.7782,43.6679,43.7047,512000.0
2008-10-02 09:30:00,70.91,71.25,70.52,70.7,673500.0,43.4535,43.6618,43.2145,43.3248,673500.0
2008-10-02 09:35:00,70.69,71.3,70.6,71.23,377600.0,43.3187,43.6925,43.2635,43.6496,377600.0
2008-10-02 09:40:00,71.24,71.26,70.99,71.06,359100.0,43.6557,43.6679,43.5025,43.5454,359100.0
2008-10-02 09:45:00,71.06,71.48,71.06,71.39,242000.0,43.5454,43.8028,43.5454,43.7476,242000.0
2008-10-02 09:50:00,71.39,71.47,71.21,71.4,368300.0,43.7476,43.7966,43.6373,43.7537,368300.0
2008-10-02 09:55:00,71.4,71.5,71.35,71.46,210100.0,43.7537,43.815,43.7231,43.7905,210100.0
2008-10-02 10:00:00,71.46,71.67,71.43,71.64,261700.0,43.7905,43.9192,43.7721,43.9008,261700.0
2008-10-02 10:05:00,71.62,71.62,71.41,71.46,292400.0,43.8886,43.8886,43.7599,43.7905,292400.0
2008-10-02 10:10:00,71.47,71.8,71.46,71.78,311300.0,43.7966,43.9989,43.7905,43.9866,311300.0
2008-10-02 10:15:00,71.77,71.94,71.75,71.79,338200.0,43.9805,44.0846,43.9682,43.9927,338200.0
2008-10-02 10:20:00,71.78,71.92,71.56,71.56,308700.0,43.9866,44.0724,43.8518,43.8518,308700.0
2008-10-02 10:25:00,71.56,71.8,71.56,71.74,229200.0,43.8518,43.9989,43.8518,43.9621,229200.0
2008-10-02 10:30:00,71.74,71.82,71.65,71.68,233700.0,43.9621,44.0111,43.9069,43.9253,233700.0
2008-10-02 10:35:00,71.69,71.83,71.65,71.69,281300.0,43.9314,44.0172,43.9069,43.9314,281300.0
2008-10-02 10:40:00,71.68,71.7,71.33,71.37,304500.0,43.9253,43.9376,43.7108,43.7354,304500.0
2008-10-02 10:45:00,71.36,71.54,71.35,71.49,245900.0,43.7292,43.8395,43.7231,43.8089,245900.0
2008-10-02 10:50:00,71.49,71.65,71.41,71.65,234100.0,43.8089,43.9069,43.7599,43.9069,234100.0
2008-10-02 10:55:00,71.64,71.7,71.55,71.58,191500.0,43.9008,43.9376,43.8457,43.864,191500.0
2008-10-02 11:00:00,71.59,71.74,71.57,71.72,172200.0,43.8702,43.9621,43.8579,43.9498,172200.0
2008-10-02 11:05:00,71.72,71.85,71.66,71.84,311000.0,43.9498,44.0295,43.9131,44.0234,311000.0
2008-10-02 11:10:00,71.84,71.93,71.77,71.89,313400.0,44.0234,44.0785,43.9805,44.054,313400.0
2008-10-02 11:15:00,71.89,71.92,71.71,71.8,328400.0,44.054,44.0724,43.9437,43.9989,328400.0
2008-10-02 11:20:00,71.79,71.82,71.72,71.74,138300.0,43.9927,44.0111,43.9498,43.9621,138300.0
2008-10-02 11:25:00,71.73,71.85,71.73,71.84,199000.0,43.956,44.0295,43.956,44.0234,199000.0
2008-10-02 11:30:00,71.84,71.9,71.8,71.83,144600.0,44.0234,44.0601,43.9989,44.0172,144600.0
2008-10-02 11:35:00,71.82,71.85,71.75,71.82,212200.0,44.0111,44.0295,43.9682,44.0111,212200.0
2008-10-02 11:40:00,71.81,71.82,71.69,71.72,196500.0,44.005,44.0111,43.9314,43.9498,196500.0
2008-10-02 11:45:00,71.72,71.79,71.68,71.78,111700.0,43.9498,43.9927,43.9253,43.9866,111700.0
2008-10-02 11:50:00,71.78,71.82,71.56,71.59,139400.0,43.9866,44.0111,43.8518,43.8702,139400.0
2008-10-02 11:55:00,71.6,71.62,71.54,71.57,98000.0,43.8763,43.8886,43.8395,43.8579,98000.0
2008-10-02 12:00:00,71.57,71.6,71.41,71.5,312300.0,43.8579,43.8763,43.7599,43.815,312300.0
2008-10-02 12:05:00,71.47,71.52,71.33,71.35,159300.0,43.7966,43.8273,43.7108,43.7231,159300.0
2008-10-02 12:10:00,71.35,71.41,71.26,71.38,201500.0,43.7231,43.7599,43.6679,43.7415,201500.0
2008-10-02 12:15:00,71.38,71.57,71.27,71.49,171700.0,43.7415,43.8579,43.6741,43.8089,171700.0
2008-10-02 12:20:00,71.49,71.54,71.41,71.49,117000.0,43.8089,43.8395,43.7599,43.8089,117000.0
2008-10-02 12:25:00,71.47,71.49,71.31,71.39,270500.0,43.7966,43.8089,43.6986,43.7476,270500.0
2008-10-02 12:30:00,71.4,71.44,71.34,71.41,282500.0,43.7537,43.7782,43.717,43.7599,282500.0
2008-10-02 12:35:00,71.41,71.45,71.35,71.35,223700.0,43.7599,43.7844,43.7231,43.7231,223700.0
2008-10-02 12:40:00,71.35,71.4,71.26,71.28,187300.0,43.7231,43.7537,43.6679,43.6802,187300.0
2008-10-02 12:45:00,71.28,71.45,71.27,71.41,211900.0,43.6802,43.7844,43.6741,43.7599,211900.0
2008-10-02 12:50:00,71.4,71.54,71.4,71.45,196300.0,43.7537,43.8395,43.7537,43.7844,196300.0
2008-10-02 12:55:00,71.45,71.62,71.45,71.52,119100.0,43.7844,43.8886,43.7844,43.8273,119100.0
2008-10-02 13:00:00,71.51,71.52,71.39,71.4,99200.0,43.8211,43.8273,43.7476,43.7537,99200.0
2008-10-02 13:05:00,71.4,71.46,71.28,71.33,194600.0,43.7537,43.7905,43.6802,43.7108,194600.0
2008-10-02 13:10:00,71.33,71.38,71.2,71.35,176400.0,43.7108,43.7415,43.6312,43.7231,176400.0
2008-10-02 13:15:00,71.34,71.42,71.27,71.41,193200.0,43.717,43.766,43.6741,43.7599,193200.0
2008-10-02 13:20:00,71.41,71.44,71.25,71.3,153700.0,43.7599,43.7782,43.6618,43.6925,153700.0
2008-10-02 13:25:00,71.31,71.37,71.26,71.31,158700.0,43.6986,43.7354,43.6679,43.6986,158700.0
2008-10-02 13:30:00,71.3,71.33,70.85,71.0,844600.0,43.6925,43.7108,43.4167,43.5086,844600.0
2008-10-02 13:35:00,71.0,71.1,70.93,71.02,353000.0,43.5086,43.5699,43.4657,43.5209,353000.0
2008-10-02 13:40:00,71.02,71.09,70.76,71.08,439000.0,43.5209,43.5638,43.3615,43.5576,439000.0
2008-10-02 13:45:00,71.07,71.35,71.06,71.28,357200.0,43.5515,43.7231,43.5454,43.6802,357200.0
2008-10-02 13:50:00,71.29,71.35,71.04,71.08,443900.0,43.6863,43.7231,43.5331,43.5576,443900.0
2008-10-02 13:55:00,71.08,71.29,71.05,71.26,248600.0,43.5576,43.6863,43.5393,43.6679,248600.0
2008-10-02 14:00:00,71.26,71.37,71.2,71.23,244000.0,43.6679,43.7354,43.6312,43.6496,244000.0
2008-10-02 14:05:00,71.24,71.34,71.23,71.24,207900.0,43.6557,43.717,43.6496,43.6557,207900.0
2008-10-02 14:10:00,71.24,71.37,71.21,71.32,184800.0,43.6557,43.7354,43.6373,43.7047,184800.0
2008-10-02 14:15:00,71.32,71.32,71.16,71.28,140500.0,43.7047,43.7047,43.6067,43.6802,140500.0
2008-10-02 14:20:00,71.28,71.3,71.14,71.21,149300.0,43.6802,43.6925,43.5944,43.6373,149300.0
2008-10-02 14:25:00,71.21,71.31,71.2,71.26,138900.0,43.6373,43.6986,43.6312,43.6679,138900.0
2008-10-02 14:30:00,71.25,71.34,71.12,71.26,237500.0,43.6618,43.717,43.5822,43.6679,237500.0
2008-10-02 14:35:00,71.25,71.36,71.14,71.35,262200.0,43.6618,43.7292,43.5944,43.7231,262200.0
2008-10-02 14:40:00,71.35,71.39,71.17,71.2,157400.0,43.7231,43.7476,43.6128,43.6312,157400.0
2008-10-02 14:45:00,71.2,71.34,71.16,71.23,255100.0,43.6312,43.717,43.6067,43.6496,255100.0
2008-10-02 14:50:00,71.23,71.26,71.16,71.2,204000.0,43.6496,43.6679,43.6067,43.6312,204000.0
2008-10-02 14:55:00,71.2,71.39,71.19,71.39,211000.0,43.6312,43.7476,43.625,43.7476,211000.0
2008-10-02 15:00:00,71.39,71.43,71.21,71.25,221400.0,43.7476,43.7721,43.6373,43.6618,221400.0
2008-10-02 15:05:00,71.25,71.35,71.22,71.22,209600.0,43.6618,43.7231,43.6434,43.6434,209600.0
2008-10-02 15:10:00,71.23,71.3,71.2,71.26,174100.0,43.6496,43.6925,43.6312,43.6679,174100.0
2008-10-02 15:15:00,71.26,71.27,71.03,71.07,300600.0,43.6679,43.6741,43.527,43.5515,300600.0
2008-10-02 15:20:00,71.06,71.38,71.06,71.38,334100.0,43.5454,43.7415,43.5454,43.7415,334100.0
2008-10-02 15:25:00,71.38,71.4,71.29,71.33,292300.0,43.7415,43.7537,43.6863,43.7108,292300.0
2008-10-02 15:30:00,71.32,71.53,71.29,71.5,406700.0,43.7047,43.8334,43.6863,43.815,406700.0
2008-10-02 15:35:00,71.5,71.58,71.38,71.39,428400.0,43.815,43.864,43.7415,43.7476,428400.0
2008-10-02 15:40:00,71.38,71.43,71.15,71.35,528000.0,43.7415,43.7721,43.6005,43.7231,528000.0
2008-10-02 15:45:00,71.36,71.37,71.18,71.25,364900.0,43.7292,43.7354,43.6189,43.6618,364900.0
2008-10-02 15:50:00,71.24,71.31,70.98,71.3,522600.0,43.6557,43.6986,43.4964,43.6925,522600.0
2008-10-02 15:55:00,71.29,71.36,71.12,71.27,451400.0,43.6863,43.7292,43.5822,43.6741,451400.0
2008-10-03 09:30:00,71.02,71.53,70.93,71.53,703800.0,43.5209,43.8334,43.4657,43.8334,703800.0
2008-10-03 09:35:00,71.51,71.56,71.33,71.49,289900.0,43.8211,43.8518,43.7108,43.8089,289900.0
2008-10-03 09:40:00,71.49,71.68,71.43,71.55,359400.0,43.8089,43.9253,43.7721,43.8457,359400.0
2008-10-03 09:45:00,71.55,71.61,71.45,71.49,236100.0,43.8457,43.8824,43.7844,43.8089,236100.0
2008-10-03 09:50:00,71.49,71.53,71.28,71.39,264700.0,43.8089,43.8334,43.6802,43.7476,264700.0
2008-10-03 09:55:00,71.38,71.6,71.38,71.59,261700.0,43.7415,43.8763,43.7415,43.8702,261700.0
2008-10-03 10:00:00,71.6,71.74,71.48,71.53,284800.0,43.8763,43.9621,43.8028,43.8334,284800.0
2008-10-03 10:05:00,71.54,71.58,71.4,71.42,245600.0,43.8395,43.864,43.7537,43.766,245600.0
2008-10-03 10:10:00,71.42,71.74,71.41,71.66,213500.0,43.766,43.9621,43.7599,43.9131,213500.0
2008-10-03 10:15:00,71.66,71.74,71.6,71.64,173300.0,43.9131,43.9621,43.8763,43.9008,173300.0
2008-10-03 10:20:00,71.64,71.74,71.6,71.68,269500.0,43.9008,43.9621,43.8763,43.9253,269500.0
2008-10-03 10:25:00,71.68,71.74,71.58,71.73,210800.0,43.9253,43.9621,43.864,43.956,210800.0
2008-10-03 10:30:00,71.74,71.74,71.64,71.7,339800.0,43.9621,43.9621,43.9008,43.9376,339800.0
2008-10-03 10:35:00,71.7,71.77,71.66,71.69,324700.0,43.9376,43.9805,43.9131,43.9314,324700.0
2008-10-03 10:40:00,71.69,71.7,71.54,71.56,238900.0,43.9314,43.9376,43.8395,43.8518,238900.0
2008-10-03 10:45:00,71.56,71.6,71.46,71.59,232200.0,43.8518,43.8763,43.7905,43.8702,232200.0
2008-10-03 10:50:00,71.6,71.7,71.57,71.7,193100.0,43.8763,43.9376,43.8579,43.9376,193100.0
2008-10-03 10:55:00,71.7,71.71,71.6,71.61,174300.0,43.9376,43.9437,43.8763,43.8824,174300.0
2008-10-03 11:00:00,71.61,71.73,71.58,71.67,357400.0,43.8824,43.956,43.864,43.9192,357400.0
2008-10-03 11:05:00,71.66,71.74,71.63,71.73,183100.0,43.9131,43.9621,43.8947,43.956,183100.0
2008-10-03 11:10:00,71.72,71.8,71.7,71.72,175300.0,43.9498,43.9989,43.9376,43.9498,175300.0
2008-10-03 11:15:00,71.73,71.77,71.66,71.67,191400.0,43.956,43.9805,43.9131,43.9192,191400.0
2008-10-03 11:20:00,71.67,71.72,71.59,71.67,180500.0,43.9192,43.9498,43.8702,43.9192,180500.0
2008-10-03 11:25:00,71.67,71.75,71.67,71.73,133900.0,43.9192,43.9682,43.9192,43.956,133900.0
2008-10-03 11:30:00,71.74,71.77,71.69,71.69,126600.0,43.9621,43.9805,43.9314,43.9314,126600.0
2008-10-03 11:35:00,71.68,71.73,71.62,71.68,172200.0,43.9253,43.956,43.8886,43.9253,172200.0
2008-10-03 11:40:00,71.7,71.72,71.62,71.65,145800.0,43.9376,43.9498,43.8886,43.9069,145800.0
2008-10-03 11:45:00,71.66,71.69,71.54,71.57,188000.0,43.9131,43.9314,43.8395,43.8579,188000.0
2008-10-03 11:50:00,71.57,71.65,71.47,71.65,220700.0,43.8579,43.9069,43.7966,43.9069,220700.0
2008-10-03 11:55:00,71.65,71.68,71.51,71.52,188900.0,43.9069,43.9253,43.8211,43.8273,188900.0
2008-10-03 12:00:00,71.51,71.6,71.44,71.55,164500.0,43.8211,43.8763,43.7782,43.8457,164500.0
2008-10-03 12:05:00,71.55,71.58,71.4,71.41,148100.0,43.8457,43.864,43.7537,43.7599,148100.0
2008-10-03 12:10:00,71.41,71.44,71.23,71.32,180200.0,43.7599,43.7782,43.6496,43.7047,180200.0
2008-10-03 12:15:00,71.33,71.38,71.25,71.27,92200.0,43.7108,43.7415,43.6618,43.6741,92200.0
2008-10-03 12:20:00,71.27,71.28,71.0,71.01,227900.0,43.6741,43.6802,43.5086,43.5147,227900.0
2008-10-03 12:25:00,71.02,71.14,71.0,71.07,226200.0,43.5209,43.5944,43.5086,43.5515,226200.0
2008-10-03 12:30:00,71.07,71.1,70.96,71.08,246600.0,43.5515,43.5699,43.4841,43.5576,246600.0
2008-10-03 12:35:00,71.08,71.24,71.06,71.22,147300.0,43.5576,43.6557,43.5454,43.6434,147300.0
2008-10-03 12:40:00,71.23,71.38,71.11,71.29,208800.0,43.6496,43.7415,43.576,43.6863,208800.0
2008-10-03 12:45:00,71.3,71.35,71.14,71.26,190300.0,43.6925,43.7231,43.5944,43.6679,190300.0
2008-10-03 12:50:00,71.27,71.38,71.26,71.3,184400.0,43.6741,43.7415,43.6679,43.6925,184400.0
2008-10-03 12:55:00,71.31,71.5,71.28,71.46,178100.0,43.6986,43.815,43.6802,43.7905,178100.0
2008-10-03 13:00:00,71.47,71.5,71.35,71.41,149000.0,43.7966,43.815,43.7231,43.7599,149000.0
2008-10-03 13:05:00,71.4,71.76,71.4,71.74,282100.0,43.7537,43.9743,43.7537,43.9621,282100.0
2008-10-03 13:10:00,71.75,71.79,71.51,71.66,255200.0,43.9682,43.9927,43.8211,43.9131,255200.0
2008-10-03 13:15:00,71.66,71.7,71.39,71.46,230400.0,43.9131,43.9376,43.7476,43.7905,230400.0
2008-10-03 13:20:00,71.47,71.74,71.21,71.43,383800.0,43.7966,43.9621,43.6373,43.7721,383800.0
2008-10-03 13:25:00,71.43,71.59,71.2,71.44,330900.0,43.7721,43.8702,43.6312,43.7782,330900.0
2008-10-03 13:30:00,71.43,71.47,70.86,71.14,380700.0,43.7721,43.7966,43.4228,43.5944,380700.0
2008-10-03 13:35:00,71.15,71.32,70.94,71.26,382700.0,43.6005,43.7047,43.4718,43.6679,382700.0
2008-10-03 13:40:00,71.26,71.27,70.66,70.69,304300.0,43.6679,43.6741,43.3003,43.3187,304300.0
2008-10-03 13:45:00,70.69,71.26,70.69,71.23,267600.0,43.3187,43.6679,43.3187,43.6496,267600.0
2008-10-03 13:50:00,71.23,71.52,70.82,70.87,410300.0,43.6496,43.8273,43.3983,43.429,410300.0
2008-10-03 13:55:00,70.9,71.05,70.81,70.93,300600.0,43.4473,43.5393,43.3922,43.4657,300600.0
2008-10-03 14:00:00,70.93,71.1,70.8,71.05,386600.0,43.4657,43.5699,43.3861,43.5393,386600.0
2008-10-03 14:05:00,71.05,71.11,70.91,70.99,390200.0,43.5393,43.576,43.4535,43.5025,390200.0
2008-10-03 14:10:00,70.99,71.09,70.88,71.0,278100.0,43.5025,43.5638,43.4351,43.5086,278100.0
2008-10-03 14:15:00,70.99,71.01,70.78,70.96,181500.0,43.5025,43.5147,43.3738,43.4841,181500.0
2008-10-03 14:20:00,70.95,71.0,70.75,70.91,208000.0,43.478,43.5086,43.3554,43.4535,208000.0
2008-10-03 14:25:00,70.92,70.97,70.5,70.71,324500.0,43.4596,43.4902,43.2022,43.3309,324500.0
2008-10-03 14:30:00,70.71,70.92,70.49,70.68,331300.0,43.3309,43.4596,43.1961,43.3125,331300.0
2008-10-03 14:35:00,70.68,70.97,70.68,70.84,255700.0,43.3125,43.4902,43.3125,43.4106,255700.0
2008-10-03 14:40:00,70.84,70.9,70.58,70.67,223500.0,43.4106,43.4473,43.2512,43.3064,223500.0
2008-10-03 14:45:00,70.66,70.77,70.5,70.7,258300.0,43.3003,43.3677,43.2022,43.3248,258300.0
2008-10-03 14:50:00,70.7,70.76,70.46,70.47,225700.0,43.3248,43.3615,43.1777,43.1838,225700.0
2008-10-03 14:55:00,70.47,70.57,70.21,70.45,279800.0,43.1838,43.2451,43.0245,43.1716,279800.0
2008-10-03 15:00:00,70.43,70.68,70.43,70.58,266000.0,43.1593,43.3125,43.1593,43.2512,266000.0
2008-10-03 15:05:00,70.58,70.71,70.44,70.71,209400.0,43.2512,43.3309,43.1655,43.3309,209400.0
2008-10-03 15:10:00,70.71,70.71,70.51,70.52,168200.0,43.3309,43.3309,43.2083,43.2145,168200.0
2008-10-03 15:15:00,70.52,70.53,70.33,70.39,223100.0,43.2145,43.2206,43.098,43.1348,223100.0
2008-10-03 15:20:00,70.39,70.39,70.23,70.25,340600.0,43.1348,43.1348,43.0368,43.049,340600.0
2008-10-03 15:25:00,70.26,70.45,70.07,70.37,270300.0,43.0551,43.1716,42.9387,43.1226,270300.0
2008-10-03 15:30:00,70.37,70.66,70.28,70.65,500500.0,43.1226,43.3003,43.0674,43.2941,500500.0
2008-10-03 15:35:00,70.65,70.79,70.52,70.7,498300.0,43.2941,43.3799,43.2145,43.3248,498300.0
2008-10-03 15:40:00,70.7,70.78,70.6,70.74,689400.0,43.3248,43.3738,43.2635,43.3493,689400.0
2008-10-03 15:45:00,70.75,70.78,70.59,70.7,510500.0,43.3554,43.3738,43.2574,43.3248,510500.0
2008-10-03 15:50:00,70.7,70.84,70.54,70.81,577700.0,43.3248,43.4106,43.2267,43.3922,577700.0
2008-10-03 15:55:00,70.82,70.91,70.67,70.89,936800.0,43.3983,43.4535,43.3064,43.4412,936800.0
2008-10-06 09:30:00,69.78,70.19,69.32,70.12,900300.0,42.761,43.0123,42.4791,42.9694,900300.0
2008-10-06 09:35:00,70.11,70.25,69.98,70.15,392700.0,42.9632,43.049,42.8836,42.9877,392700.0
2008-10-06 09:40:00,70.11,70.12,69.76,69.91,369200.0,42.9632,42.9694,42.7487,42.8407,369200.0
2008-10-06 09:45:00,69.92,70.26,69.87,70.2,374600.0,42.8468,43.0551,42.8162,43.0184,374600.0
2008-10-06 09:50:00,70.2,70.46,70.15,70.22,319800.0,43.0184,43.1777,42.9877,43.0306,319800.0
2008-10-06 09:55:00,70.22,70.41,70.02,70.23,332000.0,43.0306,43.1471,42.9081,43.0368,332000.0
2008-10-06 10:00:00,70.23,70.37,70.08,70.2,210800.0,43.0368,43.1226,42.9448,43.0184,210800.0
2008-10-06 10:05:00,70.2,70.34,70.04,70.19,403700.0,43.0184,43.1042,42.9203,43.0123,403700.0
2008-10-06 10:10:00,70.18,70.26,69.96,70.02,434700.0,43.0061,43.0551,42.8713,42.9081,434700.0
2008-10-06 10:15:00,70.01,70.2,69.8,69.95,303400.0,42.9019,43.0184,42.7733,42.8652,303400.0
2008-10-06 10:20:00,69.94,69.97,69.75,69.89,383800.0,42.8591,42.8774,42.7426,42.8284,383800.0
2008-10-06 10:25:00,69.88,69.9,69.05,69.3,522500.0,42.8223,42.8345,42.3137,42.4669,522500.0
2008-10-06 10:30:00,69.3,69.38,68.95,69.2,401400.0,42.4669,42.5159,42.2524,42.4056,401400.0
2008-10-06 10:35:00,69.2,69.25,68.39,68.44,422500.0,42.4056,42.4362,41.9092,41.9399,422500.0
2008-10-06 10:40:00,68.45,68.5,67.76,67.85,432300.0,41.946,41.9766,41.5232,41.5783,432300.0
2008-10-06 10:45:00,67.84,68.41,67.84,68.39,450700.0,41.5722,41.9215,41.5722,41.9092,450700.0
2008-10-06 10:50:00,68.39,68.53,68.02,68.52,337800.0,41.9092,41.995,41.6825,41.9889,337800.0
2008-10-06 10:55:00,68.54,68.75,68.46,68.72,239900.0,42.0011,42.1298,41.9521,42.1114,239900.0
2008-10-06 11:00:00,68.7,68.91,68.55,68.85,282300.0,42.0992,42.2279,42.0073,42.1911,282300.0
2008-10-06 11:05:00,68.88,68.9,68.65,68.9,255200.0,42.2095,42.2217,42.0685,42.2217,255200.0
2008-10-06 11:10:00,68.9,69.16,68.38,68.39,404100.0,42.2217,42.3811,41.9031,41.9092,404100.0
2008-10-06 11:15:00,68.4,68.62,68.29,68.61,205800.0,41.9153,42.0502,41.8479,42.044,205800.0
2008-10-06 11:20:00,68.6,68.73,68.47,68.59,205200.0,42.0379,42.1176,41.9582,42.0318,205200.0
2008-10-06 11:25:00,68.59,68.76,68.5,68.57,146000.0,42.0318,42.136,41.9766,42.0195,146000.0
2008-10-06 11:30:00,68.58,68.7,68.45,68.63,150500.0,42.0256,42.0992,41.946,42.0563,150500.0
2008-10-06 11:35:00,68.64,68.75,68.5,68.65,145300.0,42.0624,42.1298,41.9766,42.0685,145300.0
2008-10-06 11:40:00,68.67,68.75,68.59,68.62,115400.0,42.0808,42.1298,42.0318,42.0502,115400.0
2008-10-06 11:45:00,68.62,68.78,68.5,68.54,139700.0,42.0502,42.1482,41.9766,42.0011,139700.0
2008-10-06 11:50:00,68.53,68.55,68.26,68.39,170300.0,41.995,42.0073,41.8296,41.9092,170300.0
2008-10-06 11:55:00,68.39,68.61,68.3,68.49,121900.0,41.9092,42.044,41.8541,41.9705,121900.0
2008-10-06 12:00:00,68.5,68.74,68.45,68.58,169600.0,41.9766,42.1237,41.946,42.0256,169600.0
2008-10-06 12:05:00,68.59,68.7,68.51,68.54,82900.0,42.0318,42.0992,41.9828,42.0011,82900.0
2008-10-06 12:10:00,68.54,68.54,68.35,68.47,95100.0,42.0011,42.0011,41.8847,41.9582,95100.0
2008-10-06 12:15:00,68.47,68.51,68.24,68.41,141800.0,41.9582,41.9828,41.8173,41.9215,141800.0
2008-10-06 12:20:00,68.41,68.5,68.27,68.49,139100.0,41.9215,41.9766,41.8357,41.9705,139100.0
2008-10-06 12:25:00,68.48,68.5,68.15,68.24,171600.0,41.9644,41.9766,41.7621,41.8173,171600.0
2008-10-06 12:30:00,68.22,68.32,68.13,68.16,138100.0,41.805,41.8663,41.7499,41.7683,138100.0
2008-10-06 12:35:00,68.16,68.22,67.97,68.04,158000.0,41.7683,41.805,41.6518,41.6947,158000.0
2008-10-06 12:40:00,68.05,68.19,67.98,68.12,173900.0,41.7009,41.7867,41.658,41.7438,173900.0
2008-10-06 12:45:00,68.11,68.2,67.94,68.17,222200.0,41.7376,41.7928,41.6335,41.7744,222200.0
2008-10-06 12:50:00,68.18,68.22,68.03,68.05,139400.0,41.7805,41.805,41.6886,41.7009,139400.0
2008-10-06 12:55:00,68.06,68.14,68.0,68.05,216900.0,41.707,41.756,41.6702,41.7009,216900.0
2008-10-06 13:00:00,68.05,68.25,67.95,68.19,270900.0,41.7009,41.8234,41.6396,41.7867,270900.0
2008-10-06 13:05:00,68.2,68.35,68.1,68.19,217600.0,41.7928,41.8847,41.7315,41.7867,217600.0
2008-10-06 13:10:00,68.19,68.27,67.99,68.01,208500.0,41.7867,41.8357,41.6641,41.6764,208500.0
2008-10-06 13:15:00,68.01,68.13,67.86,68.04,293100.0,41.6764,41.7499,41.5844,41.6947,293100.0
2008-10-06 13:20:00,68.04,68.27,68.02,68.19,222700.0,41.6947,41.8357,41.6825,41.7867,222700.0
2008-10-06 13:25:00,68.19,68.37,68.19,68.29,129400.0,41.7867,41.897,41.7867,41.8479,129400.0
2008-10-06 13:30:00,68.3,68.3,68.08,68.11,121800.0,41.8541,41.8541,41.7192,41.7376,121800.0
2008-10-06 13:35:00,68.1,68.19,67.97,67.97,120000.0,41.7315,41.7867,41.6518,41.6518,120000.0
2008-10-06 13:40:00,67.97,68.06,67.94,67.96,331900.0,41.6518,41.707,41.6335,41.6457,331900.0
2008-10-06 13:45:00,67.96,67.96,67.71,67.75,222700.0,41.6457,41.6457,41.4925,41.517,222700.0
2008-10-06 13:50:00,67.75,67.88,67.53,67.78,260200.0,41.517,41.5967,41.3822,41.5354,260200.0
2008-10-06 13:55:00,67.78,67.96,67.75,67.93,163800.0,41.5354,41.6457,41.517,41.6273,163800.0
2008-10-06 14:00:00,67.94,67.95,67.57,67.58,177900.0,41.6335,41.6396,41.4067,41.4129,177900.0
2008-10-06 14:05:00,67.57,67.7,67.37,67.44,251200.0,41.4067,41.4864,41.2842,41.3271,251200.0
2008-10-06 14:10:00,67.45,67.8,67.41,67.57,239900.0,41.3332,41.5477,41.3087,41.4067,239900.0
2008-10-06 14:15:00,67.57,67.66,67.37,67.42,259800.0,41.4067,41.4619,41.2842,41.3148,259800.0
2008-10-06 14:20:00,67.42,67.56,67.25,67.45,330700.0,41.3148,41.4006,41.2106,41.3332,330700.0
2008-10-06 14:25:00,67.46,67.52,67.3,67.44,300200.0,41.3393,41.3761,41.2413,41.3271,300200.0
2008-10-06 14:30:00,67.43,67.48,67.02,67.21,330300.0,41.3209,41.3516,41.0697,41.1861,330300.0
2008-10-06 14:35:00,67.21,67.65,67.11,67.54,427100.0,41.1861,41.4557,41.1248,41.3883,427100.0
2008-10-06 14:40:00,67.56,67.63,67.3,67.41,360000.0,41.4006,41.4435,41.2413,41.3087,360000.0
2008-10-06 14:45:00,67.41,67.55,67.38,67.44,283500.0,41.3087,41.3945,41.2903,41.3271,283500.0
2008-10-06 14:50:00,67.44,67.49,67.35,67.48,214700.0,41.3271,41.3577,41.2719,41.3516,214700.0
2008-10-06 14:55:00,67.47,67.76,67.37,67.57,357500.0,41.3454,41.5232,41.2842,41.4067,357500.0
2008-10-06 15:00:00,67.56,67.91,67.55,67.91,356400.0,41.4006,41.6151,41.3945,41.6151,356400.0
2008-10-06 15:05:00,67.91,68.0,67.67,67.72,437000.0,41.6151,41.6702,41.468,41.4986,437000.0
2008-10-06 15:10:00,67.71,68.0,67.55,67.94,356500.0,41.4925,41.6702,41.3945,41.6335,356500.0
2008-10-06 15:15:00,67.94,68.65,67.79,68.62,521000.0,41.6335,42.0685,41.5415,42.0502,521000.0
2008-10-06 15:20:00,68.57,68.77,68.05,68.1,464500.0,42.0195,42.1421,41.7009,41.7315,464500.0
2008-10-06 15:25:00,68.1,68.5,68.06,68.3,431900.0,41.7315,41.9766,41.707,41.8541,431900.0
2008-10-06 15:30:00,68.27,68.63,68.21,68.36,523600.0,41.8357,42.0563,41.7989,41.8908,523600.0
2008-10-06 15:35:00,68.35,68.47,67.9,67.96,534000.0,41.8847,41.9582,41.6089,41.6457,534000.0
2008-10-06 15:40:00,67.97,68.37,67.7,68.3,601800.0,41.6518,41.897,41.4864,41.8541,601800.0
2008-10-06 15:45:00,68.3,69.0,68.24,68.77,597100.0,41.8541,42.283,41.8173,42.1421,597100.0
2008-10-06 15:50:00,68.78,69.13,68.56,69.02,563600.0,42.1482,42.3627,42.0134,42.2953,563600.0
2008-10-06 15:55:00,69.12,69.23,68.23,68.64,607800.0,42.3566,42.424,41.8112,42.0624,607800.0
2008-10-07 09:30:00,69.03,69.36,68.52,69.09,526500.0,42.3014,42.5036,41.9889,42.3382,526500.0
2008-10-07 09:35:00,69.07,69.36,69.02,69.14,357000.0,42.3259,42.5036,42.2953,42.3688,357000.0
2008-10-07 09:40:00,69.14,69.5,69.08,69.23,360000.0,42.3688,42.5894,42.332,42.424,360000.0
2008-10-07 09:45:00,69.21,69.3,69.08,69.2,396700.0,42.4117,42.4669,42.332,42.4056,396700.0
2008-10-07 09:50:00,69.22,69.48,69.15,69.29,279500.0,42.4178,42.5772,42.3749,42.4607,279500.0
2008-10-07 09:55:00,69.29,69.3,68.8,68.97,341000.0,42.4607,42.4669,42.1605,42.2646,341000.0
2008-10-07 10:00:00,68.99,69.19,68.74,69.08,295200.0,42.2769,42.3995,42.1237,42.332,295200.0
2008-10-07 10:05:00,69.11,69.36,69.0,69.33,182800.0,42.3504,42.5036,42.283,42.4852,182800.0
2008-10-07 10:10:00,69.33,69.42,69.03,69.29,224300.0,42.4852,42.5404,42.3014,42.4607,224300.0
2008-10-07 10:15:00,69.29,69.48,69.28,69.4,170500.0,42.4607,42.5772,42.4546,42.5281,170500.0
2008-10-07 10:20:00,69.4,69.44,69.29,69.35,178200.0,42.5281,42.5527,42.4607,42.4975,178200.0
2008-10-07 10:25:00,69.34,69.56,69.34,69.41,232600.0,42.4914,42.6262,42.4914,42.5343,232600.0
2008-10-07 10:30:00,69.41,69.68,69.41,69.68,242500.0,42.5343,42.6997,42.5343,42.6997,242500.0
2008-10-07 10:35:00,69.67,69.69,69.12,69.2,270300.0,42.6936,42.7059,42.3566,42.4056,270300.0
2008-10-07 10:40:00,69.21,69.39,69.14,69.34,329900.0,42.4117,42.522,42.3688,42.4914,329900.0
2008-10-07 10:45:00,69.35,69.53,69.33,69.35,142700.0,42.4975,42.6078,42.4852,42.4975,142700.0
2008-10-07 10:50:00,69.36,69.53,69.24,69.37,153500.0,42.5036,42.6078,42.4301,42.5098,153500.0
2008-10-07 10:55:00,69.37,69.43,69.11,69.36,175700.0,42.5098,42.5465,42.3504,42.5036,175700.0
2008-10-07 11:00:00,69.36,69.43,69.28,69.3,106400.0,42.5036,42.5465,42.4546,42.4669,106400.0
2008-10-07 11:05:00,69.29,69.44,69.25,69.32,147600.0,42.4607,42.5527,42.4362,42.4791,147600.0
2008-10-07 11:10:00,69.33,69.35,69.16,69.21,124900.0,42.4852,42.4975,42.3811,42.4117,124900.0
2008-10-07 11:15:00,69.21,69.21,68.98,69.02,150600.0,42.4117,42.4117,42.2708,42.2953,150600.0
2008-10-07 11:20:00,69.01,69.02,68.49,68.67,258300.0,42.2892,42.2953,41.9705,42.0808,258300.0
2008-10-07 11:25:00,68.65,68.72,68.53,68.65,218900.0,42.0685,42.1114,41.995,42.0685,218900.0
2008-10-07 11:30:00,68.65,68.68,68.54,68.62,211000.0,42.0685,42.0869,42.0011,42.0502,211000.0
2008-10-07 11:35:00,68.63,68.89,68.63,68.85,163700.0,42.0563,42.2156,42.0563,42.1911,163700.0
2008-10-07 11:40:00,68.83,68.9,68.7,68.89,134100.0,42.1788,42.2217,42.0992,42.2156,134100.0
2008-10-07 11:45:00,68.9,69.09,68.85,69.05,135100.0,42.2217,42.3382,42.1911,42.3137,135100.0
2008-10-07 11:50:00,69.04,69.17,68.95,69.14,143200.0,42.3075,42.3872,42.2524,42.3688,143200.0
2008-10-07 11:55:00,69.15,69.16,68.85,68.92,111700.0,42.3749,42.3811,42.1911,42.234,111700.0
2008-10-07 12:00:00,68.94,68.98,68.77,68.83,143500.0,42.2463,42.2708,42.1421,42.1788,143500.0
2008-10-07 12:05:00,68.82,69.0,68.82,68.93,197200.0,42.1727,42.283,42.1727,42.2401,197200.0
2008-10-07 12:10:00,68.94,69.12,68.94,69.11,176000.0,42.2463,42.3566,42.2463,42.3504,176000.0
2008-10-07 12:15:00,69.11,69.27,69.09,69.22,145400.0,42.3504,42.4485,42.3382,42.4178,145400.0
2008-10-07 12:20:00,69.22,69.28,69.03,69.07,211800.0,42.4178,42.4546,42.3014,42.3259,211800.0
2008-10-07 12:25:00,69.07,69.11,68.89,69.1,245100.0,42.3259,42.3504,42.2156,42.3443,245100.0
2008-10-07 12:30:00,69.09,69.12,68.99,69.0,165000.0,42.3382,42.3566,42.2769,42.283,165000.0
2008-10-07 12:35:00,69.0,69.06,68.83,68.9,175900.0,42.283,42.3198,42.1788,42.2217,175900.0
2008-10-07 12:40:00,68.89,68.97,68.84,68.84,152200.0,42.2156,42.2646,42.185,42.185,152200.0
2008-10-07 12:45:00,68.85,68.88,68.6,68.66,242000.0,42.1911,42.2095,42.0379,42.0747,242000.0
2008-10-07 12:50:00,68.65,68.71,68.5,68.51,219400.0,42.0685,42.1053,41.9766,41.9828,219400.0
2008-10-07 12:55:00,68.51,68.6,68.45,68.54,137400.0,41.9828,42.0379,41.946,42.0011,137400.0
2008-10-07 13:00:00,68.54,68.7,68.5,68.61,127000.0,42.0011,42.0992,41.9766,42.044,127000.0
2008-10-07 13:05:00,68.62,68.84,68.6,68.81,199800.0,42.0502,42.185,42.0379,42.1666,199800.0
2008-10-07 13:10:00,68.81,68.94,68.81,68.91,136500.0,42.1666,42.2463,42.1666,42.2279,136500.0
2008-10-07 13:15:00,68.92,68.92,68.72,68.78,229100.0,42.234,42.234,42.1114,42.1482,229100.0
2008-10-07 13:20:00,68.79,68.84,68.38,68.54,255000.0,42.1543,42.185,41.9031,42.0011,255000.0
2008-10-07 13:25:00,68.54,68.54,68.02,68.09,222900.0,42.0011,42.0011,41.6825,41.7254,222900.0
2008-10-07 13:30:00,68.08,68.23,68.02,68.14,227600.0,41.7192,41.8112,41.6825,41.756,227600.0
2008-10-07 13:35:00,68.18,68.23,68.02,68.17,214900.0,41.7805,41.8112,41.6825,41.7744,214900.0
2008-10-07 13:40:00,68.17,68.19,67.75,67.78,248400.0,41.7744,41.7867,41.517,41.5354,248400.0
2008-10-07 13:45:00,67.78,67.81,67.25,67.25,384300.0,41.5354,41.5538,41.2106,41.2106,384300.0
2008-10-07 13:50:00,67.25,67.64,67.21,67.61,456400.0,41.2106,41.4496,41.1861,41.4312,456400.0
2008-10-07 13:55:00,67.63,67.67,67.45,67.61,336200.0,41.4435,41.468,41.3332,41.4312,336200.0
2008-10-07 14:00:00,67.6,67.9,67.5,67.75,261800.0,41.4251,41.6089,41.3638,41.517,261800.0
2008-10-07 14:05:00,67.76,67.96,67.68,67.91,257300.0,41.5232,41.6457,41.4741,41.6151,257300.0
2008-10-07 14:10:00,67.9,68.04,67.61,67.99,308700.0,41.6089,41.6947,41.4312,41.6641,308700.0
2008-10-07 14:15:00,67.98,68.36,67.76,68.16,498700.0,41.658,41.8908,41.5232,41.7683,498700.0
2008-10-07 14:20:00,68.16,68.55,68.1,68.18,306900.0,41.7683,42.0073,41.7315,41.7805,306900.0
2008-10-07 14:25:00,68.18,68.24,67.99,68.23,286900.0,41.7805,41.8173,41.6641,41.8112,286900.0
2008-10-07 14:30:00,68.2,68.48,68.2,68.48,232700.0,41.7928,41.9644,41.7928,41.9644,232700.0
2008-10-07 14:35:00,68.46,68.64,68.3,68.34,271600.0,41.9521,42.0624,41.8541,41.8786,271600.0
2008-10-07 14:40:00,68.35,68.44,68.02,68.12,325000.0,41.8847,41.9399,41.6825,41.7438,325000.0
2008-10-07 14:45:00,68.12,68.18,67.89,68.05,357400.0,41.7438,41.7805,41.6028,41.7009,357400.0
2008-10-07 14:50:00,68.05,68.21,67.98,68.05,235300.0,41.7009,41.7989,41.658,41.7009,235300.0
2008-10-07 14:55:00,68.06,68.09,67.86,67.93,279000.0,41.707,41.7254,41.5844,41.6273,279000.0
2008-10-07 15:00:00,67.94,67.99,67.55,67.61,332500.0,41.6335,41.6641,41.3945,41.4312,332500.0
2008-10-07 15:05:00,67.64,67.68,67.47,67.55,335500.0,41.4496,41.4741,41.3454,41.3945,335500.0
2008-10-07 15:10:00,67.55,67.93,67.54,67.64,217400.0,41.3945,41.6273,41.3883,41.4496,217400.0
2008-10-07 15:15:00,67.63,67.77,67.0,67.26,330100.0,41.4435,41.5293,41.0574,41.2168,330100.0
2008-10-07 15:20:00,67.25,67.41,66.86,66.89,328300.0,41.2106,41.3087,40.9716,40.99,328300.0
2008-10-07 15:25:00,66.88,67.37,66.86,67.33,422500.0,40.9839,41.2842,40.9716,41.2597,422500.0
2008-10-07 15:30:00,67.33,67.58,67.18,67.29,370400.0,41.2597,41.4129,41.1677,41.2351,370400.0
2008-10-07 15:35:00,67.3,67.38,67.12,67.2,409400.0,41.2413,41.2903,41.131,41.18,409400.0
2008-10-07 15:40:00,67.19,67.24,66.95,66.96,520600.0,41.1739,41.2045,41.0268,41.0329,520600.0
2008-10-07 15:45:00,66.97,67.05,66.5,66.53,570200.0,41.039,41.0881,40.751,40.7694,570200.0
2008-10-07 15:50:00,66.52,66.83,66.49,66.65,630500.0,40.7633,40.9533,40.7449,40.8429,630500.0
2008-10-07 15:55:00,66.64,66.66,66.08,66.35,899500.0,40.8368,40.8491,40.4937,40.6591,899500.0
2008-10-08 09:30:00,65.78,66.25,64.5,65.98,1237000.0,40.3098,40.5978,39.5254,40.4324,1237000.0
2008-10-08 09:35:00,65.98,66.57,65.62,66.51,720000.0,40.4324,40.7939,40.2118,40.7572,720000.0
2008-10-08 09:40:00,66.5,66.66,65.94,66.03,591900.0,40.751,40.8491,40.4079,40.463,591900.0
2008-10-08 09:45:00,66.04,66.58,66.0,66.46,496400.0,40.4691,40.8001,40.4446,40.7265,496400.0
2008-10-08 09:50:00,66.46,66.84,66.02,66.22,471200.0,40.7265,40.9594,40.4569,40.5794,471200.0
2008-10-08 09:55:00,66.19,66.58,66.03,66.44,418300.0,40.5611,40.8001,40.463,40.7143,418300.0
2008-10-08 10:00:00,66.45,67.2,66.35,66.99,929800.0,40.7204,41.18,40.6591,41.0513,929800.0
2008-10-08 10:05:00,66.99,67.13,66.5,66.77,426600.0,41.0513,41.1371,40.751,40.9165,426600.0
2008-10-08 10:10:00,66.77,66.77,66.14,66.49,683100.0,40.9165,40.9165,40.5304,40.7449,683100.0
2008-10-08 10:15:00,66.5,66.54,66.07,66.13,355000.0,40.751,40.7755,40.4875,40.5243,355000.0
2008-10-08 10:20:00,66.11,66.24,65.92,66.16,462300.0,40.512,40.5917,40.3956,40.5427,462300.0
2008-10-08 10:25:00,66.16,66.24,65.98,66.05,394000.0,40.5427,40.5917,40.4324,40.4753,394000.0
2008-10-08 10:30:00,66.0,66.25,65.5,65.78,772800.0,40.4446,40.5978,40.1382,40.3098,772800.0
2008-10-08 10:35:00,65.8,66.12,65.7,65.91,469400.0,40.3221,40.5182,40.2608,40.3895,469400.0
2008-10-08 10:40:00,65.91,65.97,65.25,65.53,517700.0,40.3895,40.4262,39.985,40.1566,517700.0
2008-10-08 10:45:00,65.55,65.56,64.94,64.95,416700.0,40.1689,40.175,39.7951,39.8012,416700.0
2008-10-08 10:50:00,64.95,65.39,64.95,65.24,237100.0,39.8012,40.0708,39.8012,39.9789,237100.0
2008-10-08 10:55:00,65.27,65.44,65.0,65.18,354000.0,39.9973,40.1015,39.8318,39.9421,354000.0
2008-10-08 11:00:00,65.17,65.49,65.09,65.41,400100.0,39.936,40.1321,39.887,40.0831,400100.0
2008-10-08 11:05:00,65.43,65.5,65.14,65.31,303500.0,40.0953,40.1382,39.9176,40.0218,303500.0
2008-10-08 11:10:00,65.29,65.37,65.03,65.23,260600.0,40.0095,40.0586,39.8502,39.9728,260600.0
2008-10-08 11:15:00,65.24,65.54,65.23,65.53,241600.0,39.9789,40.1627,39.9728,40.1566,241600.0
2008-10-08 11:20:00,65.52,65.7,65.45,65.55,261200.0,40.1505,40.2608,40.1076,40.1689,261200.0
2008-10-08 11:25:00,65.55,65.85,65.39,65.44,248300.0,40.1689,40.3527,40.0708,40.1015,248300.0
2008-10-08 11:30:00,65.43,65.66,65.34,65.63,347800.0,40.0953,40.2363,40.0402,40.2179,347800.0
2008-10-08 11:35:00,65.63,65.7,65.35,65.53,327300.0,40.2179,40.2608,40.0463,40.1566,327300.0
2008-10-08 11:40:00,65.53,65.67,65.2,65.23,297500.0,40.1566,40.2424,39.9544,39.9728,297500.0
2008-10-08 11:45:00,65.23,65.48,65.14,65.41,476700.0,39.9728,40.126,39.9176,40.0831,476700.0
2008-10-08 11:50:00,65.46,65.59,65.39,65.56,250100.0,40.1137,40.1934,40.0708,40.175,250100.0
2008-10-08 11:55:00,65.57,65.62,65.16,65.18,423900.0,40.1811,40.2118,39.9299,39.9421,423900.0
2008-10-08 12:00:00,65.17,65.19,64.87,64.9,294400.0,39.936,39.9483,39.7522,39.7706,294400.0
2008-10-08 12:05:00,64.9,64.94,64.46,64.63,323900.0,39.7706,39.7951,39.5009,39.6051,323900.0
2008-10-08 12:10:00,64.63,64.73,64.58,64.67,298700.0,39.6051,39.6664,39.5745,39.6296,298700.0
2008-10-08 12:15:00,64.66,64.99,64.63,64.97,324100.0,39.6235,39.8257,39.6051,39.8134,324100.0
2008-10-08 12:20:00,64.98,65.21,64.93,65.13,257900.0,39.8196,39.9605,39.7889,39.9115,257900.0
2008-10-08 12:25:00,65.12,65.21,64.92,65.0,224900.0,39.9054,39.9605,39.7828,39.8318,224900.0
2008-10-08 12:30:00,64.99,65.04,64.91,64.99,309000.0,39.8257,39.8563,39.7767,39.8257,309000.0
2008-10-08 12:35:00,64.98,65.23,64.93,65.17,541700.0,39.8196,39.9728,39.7889,39.936,541700.0
2008-10-08 12:40:00,65.18,65.43,65.17,65.21,380900.0,39.9421,40.0953,39.936,39.9605,380900.0
2008-10-08 12:45:00,65.23,65.29,65.08,65.25,264400.0,39.9728,40.0095,39.8809,39.985,264400.0
2008-10-08 12:50:00,65.25,65.49,65.18,65.45,293700.0,39.985,40.1321,39.9421,40.1076,293700.0
2008-10-08 12:55:00,65.45,65.5,65.18,65.33,228700.0,40.1076,40.1382,39.9421,40.0341,228700.0
2008-10-08 13:00:00,65.32,65.97,65.32,65.88,397000.0,40.0279,40.4262,40.0279,40.3711,397000.0
2008-10-08 13:05:00,65.88,66.0,65.67,65.99,290400.0,40.3711,40.4446,40.2424,40.4385,290400.0
2008-10-08 13:10:00,65.99,66.08,65.88,66.05,406600.0,40.4385,40.4937,40.3711,40.4753,406600.0
2008-10-08 13:15:00,66.04,66.15,65.89,66.11,392000.0,40.4691,40.5366,40.3772,40.512,392000.0
2008-10-08 13:20:00,66.12,66.52,66.1,66.42,401000.0,40.5182,40.7633,40.5059,40.702,401000.0
2008-10-08 13:25:00,66.42,66.5,66.34,66.5,496000.0,40.702,40.751,40.653,40.751,496000.0
2008-10-08 13:30:00,66.5,66.52,66.33,66.49,397700.0,40.751,40.7633,40.6469,40.7449,397700.0
2008-10-08 13:35:00,66.48,66.82,66.37,66.76,465000.0,40.7388,40.9471,40.6714,40.9104,465000.0
2008-10-08 13:40:00,66.75,67.01,66.67,67.0,465900.0,40.9042,41.0636,40.8552,41.0574,465900.0
2008-10-08 13:45:00,66.99,67.04,66.9,66.97,256800.0,41.0513,41.0819,40.9961,41.039,256800.0
2008-10-08 13:50:00,66.97,67.35,66.91,67.25,490900.0,41.039,41.2719,41.0023,41.2106,490900.0
2008-10-08 13:55:00,67.25,67.69,67.24,67.62,409500.0,41.2106,41.4803,41.2045,41.4374,409500.0
2008-10-08 14:00:00,67.62,67.76,67.44,67.74,382900.0,41.4374,41.5232,41.3271,41.5109,382900.0
2008-10-08 14:05:00,67.74,67.93,67.45,67.5,399100.0,41.5109,41.6273,41.3332,41.3638,399100.0
2008-10-08 14:10:00,67.5,67.54,67.4,67.52,445600.0,41.3638,41.3883,41.3025,41.3761,445600.0
2008-10-08 14:15:00,67.53,67.63,67.44,67.61,300800.0,41.3822,41.4435,41.3271,41.4312,300800.0
2008-10-08 14:20:00,67.61,67.98,67.6,67.8,457800.0,41.4312,41.658,41.4251,41.5477,457800.0
2008-10-08 14:25:00,67.8,67.9,67.52,67.6,346300.0,41.5477,41.6089,41.3761,41.4251,346300.0
2008-10-08 14:30:00,67.61,67.82,67.54,67.82,392400.0,41.4312,41.5599,41.3883,41.5599,392400.0
2008-10-08 14:35:00,67.79,67.84,67.62,67.71,383800.0,41.5415,41.5722,41.4374,41.4925,383800.0
2008-10-08 14:40:00,67.71,67.79,67.54,67.65,481300.0,41.4925,41.5415,41.3883,41.4557,481300.0
2008-10-08 14:45:00,67.66,67.73,67.57,67.65,393400.0,41.4619,41.5048,41.4067,41.4557,393400.0
2008-10-08 14:50:00,67.65,67.7,67.5,67.58,311300.0,41.4557,41.4864,41.3638,41.4129,311300.0
2008-10-08 14:55:00,67.6,67.75,67.58,67.72,360400.0,41.4251,41.517,41.4129,41.4986,360400.0
2008-10-08 15:00:00,67.73,67.78,67.5,67.63,576300.0,41.5048,41.5354,41.3638,41.4435,576300.0
2008-10-08 15:05:00,67.63,67.85,67.58,67.67,665400.0,41.4435,41.5783,41.4129,41.468,665400.0
2008-10-08 15:10:00,67.65,67.7,67.45,67.62,524900.0,41.4557,41.4864,41.3332,41.4374,524900.0
2008-10-08 15:15:00,67.61,68.0,67.61,67.99,624900.0,41.4312,41.6702,41.4312,41.6641,624900.0
2008-10-08 15:20:00,67.99,68.24,67.7,68.23,480200.0,41.6641,41.8173,41.4864,41.8112,480200.0
2008-10-08 15:25:00,68.22,68.46,68.22,68.34,566100.0,41.805,41.9521,41.805,41.8786,566100.0
2008-10-08 15:30:00,68.34,69.01,68.26,68.36,711300.0,41.8786,42.2892,41.8296,41.8908,711300.0
2008-10-08 15:35:00,68.35,68.74,67.43,67.45,643700.0,41.8847,42.1237,41.3209,41.3332,643700.0
2008-10-08 15:40:00,67.45,67.73,67.34,67.54,671600.0,41.3332,41.5048,41.2658,41.3883,671600.0
2008-10-08 15:45:00,67.54,67.61,66.89,66.96,590600.0,41.3883,41.4312,40.99,41.0329,590600.0
2008-10-08 15:50:00,66.95,67.31,66.15,66.43,749800.0,41.0268,41.2474,40.5366,40.7081,749800.0
2008-10-08 15:55:00,66.49,66.58,66.07,66.18,925500.0,40.7449,40.8001,40.4875,40.5549,925500.0
2008-10-09 09:30:00,66.14,66.56,65.65,65.75,712600.0,40.5304,40.7878,40.2302,40.2914,712600.0
2008-10-09 09:35:00,65.75,66.1,65.75,66.04,285300.0,40.2914,40.5059,40.2914,40.4691,285300.0
2008-10-09 09:40:00,66.03,66.58,66.0,66.56,536300.0,40.463,40.8001,40.4446,40.7878,536300.0
2008-10-09 09:45:00,66.52,66.57,66.01,66.01,415000.0,40.7633,40.7939,40.4508,40.4508,415000.0
2008-10-09 09:50:00,66.01,66.4,66.01,66.14,516100.0,40.4508,40.6897,40.4508,40.5304,516100.0
2008-10-09 09:55:00,66.15,66.15,65.69,65.94,345500.0,40.5366,40.5366,40.2547,40.4079,345500.0
2008-10-09 10:00:00,65.95,66.09,65.82,65.85,284300.0,40.414,40.4998,40.3343,40.3527,284300.0
2008-10-09 10:05:00,65.84,66.11,65.84,66.09,202800.0,40.3466,40.512,40.3466,40.4998,202800.0
2008-10-09 10:10:00,66.1,66.18,65.98,66.01,287300.0,40.5059,40.5549,40.4324,40.4508,287300.0
2008-10-09 10:15:00,65.99,66.03,65.85,65.94,373900.0,40.4385,40.463,40.3527,40.4079,373900.0
2008-10-09 10:20:00,65.95,65.96,65.55,65.6,276300.0,40.414,40.4201,40.1689,40.1995,276300.0
2008-10-09 10:25:00,65.61,65.73,65.48,65.69,261500.0,40.2056,40.2792,40.126,40.2547,261500.0
2008-10-09 10:30:00,65.7,65.85,65.65,65.8,273400.0,40.2608,40.3527,40.2302,40.3221,273400.0
2008-10-09 10:35:00,65.8,65.8,65.5,65.55,216200.0,40.3221,40.3221,40.1382,40.1689,216200.0
2008-10-09 10:40:00,65.53,65.8,65.01,65.04,422500.0,40.1566,40.3221,39.838,39.8563,422500.0
2008-10-09 10:45:00,65.04,65.37,65.04,65.29,244100.0,39.8563,40.0586,39.8563,40.0095,244100.0
2008-10-09 10:50:00,65.29,65.33,64.75,64.88,343700.0,40.0095,40.0341,39.6786,39.7583,343700.0
2008-10-09 10:55:00,64.87,64.98,64.74,64.78,263200.0,39.7522,39.8196,39.6725,39.697,263200.0
2008-10-09 11:00:00,64.78,64.86,64.71,64.76,286400.0,39.697,39.746,39.6541,39.6848,286400.0
2008-10-09 11:05:00,64.75,64.75,63.98,64.0,766900.0,39.6786,39.6786,39.2068,39.219,766900.0
2008-10-09 11:10:00,64.01,64.3,63.93,64.28,374100.0,39.2252,39.4029,39.1761,39.3906,374100.0
2008-10-09 11:15:00,64.25,64.52,64.22,64.36,322300.0,39.3722,39.5377,39.3539,39.4396,322300.0
2008-10-09 11:20:00,64.36,64.83,64.36,64.52,199900.0,39.4396,39.7277,39.4396,39.5377,199900.0
2008-10-09 11:25:00,64.52,64.56,64.21,64.42,251500.0,39.5377,39.5622,39.3477,39.4764,251500.0
2008-10-09 11:30:00,64.44,64.55,64.32,64.55,229200.0,39.4887,39.5561,39.4151,39.5561,229200.0
2008-10-09 11:35:00,64.55,65.06,64.53,64.84,284100.0,39.5561,39.8686,39.5438,39.7338,284100.0
2008-10-09 11:40:00,64.81,64.97,64.71,64.89,134800.0,39.7154,39.8134,39.6541,39.7644,134800.0
2008-10-09 11:45:00,64.87,65.29,64.87,65.08,216400.0,39.7522,40.0095,39.7522,39.8809,216400.0
2008-10-09 11:50:00,65.08,65.18,64.77,64.86,237400.0,39.8809,39.9421,39.6909,39.746,237400.0
2008-10-09 11:55:00,64.87,64.87,64.5,64.55,153900.0,39.7522,39.7522,39.5254,39.5561,153900.0
2008-10-09 12:00:00,64.57,64.76,64.46,64.72,212100.0,39.5683,39.6848,39.5009,39.6602,212100.0
2008-10-09 12:05:00,64.72,64.73,64.5,64.65,206800.0,39.6602,39.6664,39.5254,39.6174,206800.0
2008-10-09 12:10:00,64.64,64.76,64.56,64.69,111800.0,39.6112,39.6848,39.5622,39.6419,111800.0
2008-10-09 12:15:00,64.71,65.0,64.7,64.98,174600.0,39.6541,39.8318,39.648,39.8196,174600.0
2008-10-09 12:20:00,64.98,65.14,64.98,65.11,139100.0,39.8196,39.9176,39.8196,39.8992,139100.0
2008-10-09 12:25:00,65.12,65.15,64.85,64.9,103900.0,39.9054,39.9238,39.7399,39.7706,103900.0
2008-10-09 12:30:00,64.9,64.91,64.63,64.77,240200.0,39.7706,39.7767,39.6051,39.6909,240200.0
2008-10-09 12:35:00,64.79,64.9,64.65,64.69,113100.0,39.7031,39.7706,39.6174,39.6419,113100.0
2008-10-09 12:40:00,64.7,64.73,64.49,64.52,192200.0,39.648,39.6664,39.5193,39.5377,192200.0
2008-10-09 12:45:00,64.51,64.56,64.08,64.08,302400.0,39.5316,39.5622,39.2681,39.2681,302400.0
2008-10-09 12:50:00,64.09,64.21,63.97,64.16,370200.0,39.2742,39.3477,39.2007,39.3171,370200.0
2008-10-09 12:55:00,64.16,64.27,64.09,64.23,190500.0,39.3171,39.3845,39.2742,39.36,190500.0
2008-10-09 13:00:00,64.23,64.27,64.16,64.17,124700.0,39.36,39.3845,39.3171,39.3232,124700.0
2008-10-09 13:05:00,64.18,64.38,64.16,64.37,157500.0,39.3293,39.4519,39.3171,39.4458,157500.0
2008-10-09 13:10:00,64.38,64.77,64.36,64.68,312600.0,39.4519,39.6909,39.4396,39.6357,312600.0
2008-10-09 13:15:00,64.68,64.98,64.66,64.7,185300.0,39.6357,39.8196,39.6235,39.648,185300.0
2008-10-09 13:20:00,64.7,64.73,64.57,64.67,131500.0,39.648,39.6664,39.5683,39.6296,131500.0
2008-10-09 13:25:00,64.67,65.25,64.53,64.89,316400.0,39.6296,39.985,39.5438,39.7644,316400.0
2008-10-09 13:30:00,64.92,64.95,64.75,64.81,203400.0,39.7828,39.8012,39.6786,39.7154,203400.0
2008-10-09 13:35:00,64.84,64.86,64.45,64.49,329200.0,39.7338,39.746,39.4948,39.5193,329200.0
2008-10-09 13:40:00,64.48,64.73,64.48,64.62,172300.0,39.5132,39.6664,39.5132,39.599,172300.0
2008-10-09 13:45:00,64.62,64.77,64.47,64.59,167100.0,39.599,39.6909,39.5071,39.5806,167100.0
2008-10-09 13:50:00,64.59,64.61,64.36,64.38,193500.0,39.5806,39.5928,39.4396,39.4519,193500.0
2008-10-09 13:55:00,64.38,64.61,64.37,64.51,260100.0,39.4519,39.5928,39.4458,39.5316,260100.0
2008-10-09 14:00:00,64.49,64.66,64.3,64.31,270600.0,39.5193,39.6235,39.4029,39.409,270600.0
2008-10-09 14:05:00,64.31,64.43,64.27,64.36,173900.0,39.409,39.4825,39.3845,39.4396,173900.0
2008-10-09 14:10:00,64.37,64.4,64.08,64.17,244100.0,39.4458,39.4642,39.2681,39.3232,244100.0
2008-10-09 14:15:00,64.17,64.34,63.87,63.96,307400.0,39.3232,39.4274,39.1394,39.1945,307400.0
2008-10-09 14:20:00,63.96,64.05,63.8,63.98,322000.0,39.1945,39.2497,39.0965,39.2068,322000.0
2008-10-09 14:25:00,63.98,63.99,63.77,63.79,259800.0,39.2068,39.2129,39.0781,39.0903,259800.0
2008-10-09 14:30:00,63.79,63.92,63.13,63.14,390100.0,39.0903,39.17,38.6859,38.692,390100.0
2008-10-09 14:35:00,63.16,63.75,63.1,63.62,527400.0,38.7043,39.0658,38.6675,38.9862,527400.0
2008-10-09 14:40:00,63.63,63.84,63.52,63.56,262100.0,38.9923,39.121,38.9249,38.9494,262100.0
2008-10-09 14:45:00,63.53,63.81,63.53,63.77,210700.0,38.931,39.1026,38.931,39.0781,210700.0
2008-10-09 14:50:00,63.76,63.78,63.47,63.55,337800.0,39.072,39.0842,38.8943,38.9433,337800.0
2008-10-09 14:55:00,63.56,63.74,63.18,63.24,224800.0,38.9494,39.0597,38.7165,38.7533,224800.0
2008-10-09 15:00:00,63.26,63.34,62.62,62.83,566800.0,38.7656,38.8146,38.3734,38.5021,566800.0
2008-10-09 15:05:00,62.83,63.21,62.69,63.12,430600.0,38.5021,38.7349,38.4163,38.6798,430600.0
2008-10-09 15:10:00,63.1,63.4,62.75,62.8,338900.0,38.6675,38.8514,38.453,38.4837,338900.0
2008-10-09 15:15:00,62.81,62.89,62.25,62.32,466900.0,38.4898,38.5388,38.1466,38.1895,466900.0
2008-10-09 15:20:00,62.32,63.12,62.31,62.92,634900.0,38.1895,38.6798,38.1834,38.5572,634900.0
2008-10-09 15:25:00,62.92,63.0,62.79,62.86,389400.0,38.5572,38.6062,38.4776,38.5204,389400.0
2008-10-09 15:30:00,62.85,62.9,62.4,62.51,568000.0,38.5143,38.545,38.2386,38.306,568000.0
2008-10-09 15:35:00,62.51,62.66,62.26,62.34,619900.0,38.306,38.3979,38.1528,38.2018,619900.0
2008-10-09 15:40:00,62.33,62.59,61.25,61.77,842500.0,38.1957,38.355,37.5338,37.8525,842500.0
2008-10-09 15:45:00,61.76,62.09,60.69,60.78,719400.0,37.8464,38.0486,37.1907,37.2458,719400.0
2008-10-09 15:50:00,60.78,62.34,60.76,62.3,1257700.0,37.2458,38.2018,37.2336,38.1773,1257700.0
2008-10-09 15:55:00,62.34,63.4,61.78,61.8,1148700.0,38.2018,38.8514,37.8586,37.8709,1148700.0
2008-10-10 09:30:00,58.77,59.61,55.99,56.82,2420600.0,36.0141,36.5289,34.3105,34.8192,2420600.0
2008-10-10 09:35:00,56.91,57.61,54.92,57.52,1481400.0,34.8743,35.3033,33.6548,35.2481,1481400.0
2008-10-10 09:40:00,57.49,59.56,57.4,59.37,1451800.0,35.2297,36.4982,35.1746,36.3818,1451800.0
2008-10-10 09:45:00,59.37,60.16,58.44,59.18,1143500.0,36.3818,36.8659,35.8119,36.2654,1143500.0
2008-10-10 09:50:00,59.18,59.45,57.76,59.25,730200.0,36.2654,36.4308,35.3952,36.3082,730200.0
2008-10-10 09:55:00,59.25,59.31,57.91,58.12,814000.0,36.3082,36.345,35.4871,35.6158,814000.0
2008-10-10 10:00:00,58.18,59.2,57.98,58.93,844600.0,35.6526,36.2776,35.53,36.1122,844600.0
2008-10-10 10:05:00,58.92,60.44,58.8,59.28,759100.0,36.106,37.0375,36.0325,36.3266,759100.0
2008-10-10 10:10:00,59.3,59.99,59.06,59.89,640500.0,36.3389,36.7617,36.1918,36.7004,640500.0
2008-10-10 10:15:00,59.85,59.88,58.89,59.01,594200.0,36.6759,36.6943,36.0876,36.1612,594200.0
2008-10-10 10:20:00,58.95,59.91,58.95,59.5,529400.0,36.1244,36.7127,36.1244,36.4614,529400.0
2008-10-10 10:25:00,59.5,59.61,58.82,59.49,377200.0,36.4614,36.5289,36.0447,36.4553,377200.0
2008-10-10 10:30:00,59.49,59.64,58.1,59.2,523200.0,36.4553,36.5472,35.6035,36.2776,523200.0
2008-10-10 10:35:00,59.2,59.35,58.54,58.56,613900.0,36.2776,36.3695,35.8732,35.8854,613900.0
2008-10-10 10:40:00,58.58,58.6,57.55,57.86,608500.0,35.8977,35.9099,35.2665,35.4565,608500.0
2008-10-10 10:45:00,57.88,58.56,57.68,58.43,569900.0,35.4687,35.8854,35.3462,35.8058,569900.0
2008-10-10 10:50:00,58.41,58.76,58.24,58.56,572700.0,35.7935,36.008,35.6893,35.8854,572700.0
2008-10-10 10:55:00,58.56,59.0,58.46,58.82,616800.0,35.8854,36.155,35.8241,36.0447,616800.0
2008-10-10 11:00:00,58.82,59.0,58.69,58.77,568600.0,36.0447,36.155,35.9651,36.0141,568600.0
2008-10-10 11:05:00,58.75,58.85,58.19,58.34,425600.0,36.0018,36.0631,35.6587,35.7506,425600.0
2008-10-10 11:10:00,58.34,58.34,57.89,58.09,594900.0,35.7506,35.7506,35.4748,35.5974,594900.0
2008-10-10 11:15:00,58.08,58.48,57.96,58.46,413400.0,35.5913,35.8364,35.5177,35.8241,413400.0
2008-10-10 11:20:00,58.46,58.5,58.17,58.33,311300.0,35.8241,35.8486,35.6464,35.7445,311300.0
2008-10-10 11:25:00,58.31,58.36,57.56,57.77,389300.0,35.7322,35.7629,35.2726,35.4013,389300.0
2008-10-10 11:30:00,57.66,57.78,57.25,57.69,411300.0,35.3339,35.4074,35.0827,35.3523,411300.0
2008-10-10 11:35:00,57.75,58.13,57.66,58.02,288000.0,35.3891,35.6219,35.3339,35.5545,288000.0
2008-10-10 11:40:00,58.02,58.07,57.62,57.67,278100.0,35.5545,35.5851,35.3094,35.34,278100.0
2008-10-10 11:45:00,57.67,57.89,57.4,57.41,327800.0,35.34,35.4748,35.1746,35.1807,327800.0
2008-10-10 11:50:00,57.42,57.49,56.95,57.37,478100.0,35.1868,35.2297,34.8988,35.1562,478100.0
2008-10-10 11:55:00,57.37,57.75,57.13,57.49,423500.0,35.1562,35.3891,35.0091,35.2297,423500.0
2008-10-10 12:00:00,57.48,57.59,57.18,57.48,398100.0,35.2236,35.291,35.0398,35.2236,398100.0
2008-10-10 12:05:00,57.48,57.85,57.14,57.19,382000.0,35.2236,35.4503,35.0152,35.0459,382000.0
2008-10-10 12:10:00,57.19,57.74,57.15,57.69,228200.0,35.0459,35.3829,35.0214,35.3523,228200.0
2008-10-10 12:15:00,57.68,58.11,57.68,58.09,279700.0,35.3462,35.6097,35.3462,35.5974,279700.0
2008-10-10 12:20:00,58.09,58.24,57.91,57.96,373100.0,35.5974,35.6893,35.4871,35.5177,373100.0
2008-10-10 12:25:00,57.97,58.1,57.83,57.85,278300.0,35.5239,35.6035,35.4381,35.4503,278300.0
2008-10-10 12:30:00,57.85,57.95,57.52,57.71,262200.0,35.4503,35.5116,35.2481,35.3645,262200.0
2008-10-10 12:35:00,57.72,57.76,57.33,57.58,354500.0,35.3707,35.3952,35.1317,35.2849,354500.0
2008-10-10 12:40:00,57.59,58.09,57.49,58.0,480200.0,35.291,35.5974,35.2297,35.5423,480200.0
2008-10-10 12:45:00,58.01,58.15,57.85,57.92,376100.0,35.5484,35.6342,35.4503,35.4932,376100.0
2008-10-10 12:50:00,57.92,57.94,57.47,57.68,334900.0,35.4932,35.5055,35.2175,35.3462,334900.0
2008-10-10 12:55:00,57.68,57.89,57.62,57.89,239000.0,35.3462,35.4748,35.3094,35.4748,239000.0
2008-10-10 13:00:00,57.89,57.9,57.33,57.56,266400.0,35.4748,35.481,35.1317,35.2726,266400.0
2008-10-10 13:05:00,57.56,57.59,57.35,57.39,268800.0,35.2726,35.291,35.1439,35.1684,268800.0
2008-10-10 13:10:00,57.39,57.42,56.8,57.03,322700.0,35.1684,35.1868,34.8069,34.9478,322700.0
2008-10-10 13:15:00,57.01,57.27,56.94,57.27,202800.0,34.9356,35.0949,34.8927,35.0949,202800.0
2008-10-10 13:20:00,57.26,57.63,57.13,57.38,255100.0,35.0888,35.3155,35.0091,35.1623,255100.0
2008-10-10 13:25:00,57.38,57.63,57.27,57.56,235500.0,35.1623,35.3155,35.0949,35.2726,235500.0
2008-10-10 13:30:00,57.57,57.63,57.3,57.45,288500.0,35.2787,35.3155,35.1133,35.2052,288500.0
2008-10-10 13:35:00,57.44,57.46,56.97,57.31,314100.0,35.1991,35.2113,34.9111,35.1194,314100.0
2008-10-10 13:40:00,57.3,57.35,56.6,56.88,313300.0,35.1133,35.1439,34.6843,34.8559,313300.0
2008-10-10 13:45:00,56.89,56.91,55.51,55.72,282500.0,34.862,34.8743,34.0164,34.1451,282500.0
2008-10-10 13:50:00,55.72,56.56,55.57,56.22,642200.0,34.1451,34.6598,34.0532,34.4515,642200.0
2008-10-10 13:55:00,56.22,57.44,56.01,57.31,512800.0,34.4515,35.1991,34.3228,35.1194,512800.0
2008-10-10 14:00:00,57.35,57.49,56.88,57.48,628200.0,35.1439,35.2297,34.8559,35.2236,628200.0
2008-10-10 14:05:00,57.48,58.29,57.45,58.18,710400.0,35.2236,35.72,35.2052,35.6526,710400.0
2008-10-10 14:10:00,58.18,58.47,57.88,58.06,462300.0,35.6526,35.8303,35.4687,35.579,462300.0
2008-10-10 14:15:00,58.02,58.5,57.61,57.98,468900.0,35.5545,35.8486,35.3033,35.53,468900.0
2008-10-10 14:20:00,57.7,58.49,57.65,57.72,408400.0,35.3584,35.8425,35.3278,35.3707,408400.0
2008-10-10 14:25:00,57.73,58.03,57.06,57.11,389800.0,35.3768,35.5606,34.9662,34.9969,389800.0
2008-10-10 14:30:00,57.1,57.75,57.06,57.28,283600.0,34.9907,35.3891,34.9662,35.101,283600.0
2008-10-10 14:35:00,57.28,57.54,57.0,57.53,333900.0,35.101,35.2604,34.9295,35.2542,333900.0
2008-10-10 14:40:00,57.52,57.55,57.01,57.31,276100.0,35.2481,35.2665,34.9356,35.1194,276100.0
2008-10-10 14:45:00,57.34,57.81,57.29,57.6,330700.0,35.1378,35.4258,35.1072,35.2971,330700.0
2008-10-10 14:50:00,57.6,57.64,57.02,57.26,339100.0,35.2971,35.3216,34.9417,35.0888,339100.0
2008-10-10 14:55:00,57.24,57.44,56.82,57.37,390200.0,35.0765,35.1991,34.8192,35.1562,390200.0
2008-10-10 15:00:00,57.37,57.98,57.33,57.44,523800.0,35.1562,35.53,35.1317,35.1991,523800.0
2008-10-10 15:05:00,57.45,57.82,57.27,57.64,590900.0,35.2052,35.4319,35.0949,35.3216,590900.0
2008-10-10 15:10:00,57.63,59.4,57.57,58.58,854200.0,35.3155,36.4002,35.2787,35.8977,854200.0
2008-10-10 15:15:00,58.57,60.16,58.34,59.05,678800.0,35.8915,36.8659,35.7506,36.1857,678800.0
2008-10-10 15:20:00,59.06,59.99,59.04,59.45,757600.0,36.1918,36.7617,36.1796,36.4308,757600.0
2008-10-10 15:25:00,59.39,60.1,59.3,59.91,632800.0,36.394,36.8291,36.3389,36.7127,632800.0
2008-10-10 15:30:00,59.89,61.5,59.78,61.28,783200.0,36.7004,37.687,36.633,37.5522,783200.0
2008-10-10 15:35:00,61.25,63.0,59.94,60.39,890500.0,37.5338,38.6062,36.7311,37.0068,890500.0
2008-10-10 15:40:00,60.47,60.74,58.3,60.61,1004700.0,37.0559,37.2213,35.7261,37.1417,1004700.0
2008-10-10 15:45:00,60.64,60.95,59.79,60.02,825100.0,37.16,37.35,36.6392,36.7801,825100.0
2008-10-10 15:50:00,60.01,60.65,59.5,59.7,713100.0,36.774,37.1662,36.4614,36.584,713100.0
2008-10-10 15:55:00,59.7,60.08,59.31,59.82,1148400.0,36.584,36.8169,36.345,36.6575,1148400.0
2008-10-13 09:30:00,61.67,61.96,61.05,61.17,1034900.0,37.7912,37.9689,37.4113,37.4848,1034900.0
2008-10-13 09:35:00,61.17,61.47,61.0,61.38,477700.0,37.4848,37.6687,37.3806,37.6135,477700.0
2008-10-13 09:40:00,61.38,61.41,61.01,61.28,553100.0,37.6135,37.6319,37.3868,37.5522,553100.0
2008-10-13 09:45:00,61.28,61.55,61.17,61.37,407200.0,37.5522,37.7177,37.4848,37.6074,407200.0
2008-10-13 09:50:00,61.34,61.4,61.02,61.08,310500.0,37.589,37.6258,37.3929,37.4297,310500.0
2008-10-13 09:55:00,61.08,61.48,61.0,61.32,346300.0,37.4297,37.6748,37.3806,37.5767,346300.0
2008-10-13 10:00:00,61.33,61.74,61.31,61.5,369200.0,37.5829,37.8341,37.5706,37.687,369200.0
2008-10-13 10:05:00,61.51,61.58,61.0,61.15,354100.0,37.6932,37.7361,37.3806,37.4726,354100.0
2008-10-13 10:10:00,61.16,61.29,61.01,61.05,284600.0,37.4787,37.5584,37.3868,37.4113,284600.0
2008-10-13 10:15:00,61.08,61.23,61.05,61.15,279200.0,37.4297,37.5216,37.4113,37.4726,279200.0
2008-10-13 10:20:00,61.18,61.54,61.15,61.54,206700.0,37.4909,37.7116,37.4726,37.7116,206700.0
2008-10-13 10:25:00,61.55,62.13,61.53,62.05,397700.0,37.7177,38.0731,37.7054,38.0241,397700.0
2008-10-13 10:30:00,62.06,62.37,61.91,62.28,294000.0,38.0302,38.2202,37.9383,38.165,294000.0
2008-10-13 10:35:00,62.3,62.39,62.0,62.35,222300.0,38.1773,38.2324,37.9934,38.2079,222300.0
2008-10-13 10:40:00,62.34,62.44,62.13,62.15,302900.0,38.2018,38.2631,38.0731,38.0854,302900.0
2008-10-13 10:45:00,62.16,62.24,62.02,62.22,230400.0,38.0915,38.1405,38.0057,38.1283,230400.0
2008-10-13 10:50:00,62.22,62.42,62.11,62.4,209100.0,38.1283,38.2508,38.0608,38.2386,209100.0
2008-10-13 10:55:00,62.39,62.7,62.3,62.33,276300.0,38.2324,38.4224,38.1773,38.1957,276300.0
2008-10-13 11:00:00,62.33,62.68,62.3,62.45,245500.0,38.1957,38.4101,38.1773,38.2692,245500.0
2008-10-13 11:05:00,62.47,62.74,62.41,62.59,233800.0,38.2815,38.4469,38.2447,38.355,233800.0
2008-10-13 11:10:00,62.59,62.8,62.48,62.7,205700.0,38.355,38.4837,38.2876,38.4224,205700.0
2008-10-13 11:15:00,62.71,62.8,62.55,62.59,136300.0,38.4285,38.4837,38.3305,38.355,136300.0
2008-10-13 11:20:00,62.59,62.61,62.56,62.58,145900.0,38.355,38.3672,38.3366,38.3489,145900.0
2008-10-13 11:25:00,62.57,62.62,62.53,62.59,260600.0,38.3427,38.3734,38.3182,38.355,260600.0
2008-10-13 11:30:00,62.59,62.62,62.52,62.55,223200.0,38.355,38.3734,38.3121,38.3305,223200.0
2008-10-13 11:35:00,62.53,62.6,62.5,62.55,170100.0,38.3182,38.3611,38.2998,38.3305,170100.0
2008-10-13 11:40:00,62.55,62.58,62.4,62.43,182700.0,38.3305,38.3489,38.2386,38.2569,182700.0
2008-10-13 11:45:00,62.44,62.46,62.13,62.17,239000.0,38.2631,38.2753,38.0731,38.0976,239000.0
2008-10-13 11:50:00,62.17,62.3,62.03,62.29,230700.0,38.0976,38.1773,38.0118,38.1712,230700.0
2008-10-13 11:55:00,62.28,62.35,62.23,62.31,120500.0,38.165,38.2079,38.1344,38.1834,120500.0
2008-10-13 12:00:00,62.31,62.37,62.23,62.26,184500.0,38.1834,38.2202,38.1344,38.1528,184500.0
2008-10-13 12:05:00,62.24,62.34,62.23,62.28,182500.0,38.1405,38.2018,38.1344,38.165,182500.0
2008-10-13 12:10:00,62.28,62.43,62.27,62.41,164800.0,38.165,38.2569,38.1589,38.2447,164800.0
2008-10-13 12:15:00,62.4,62.52,62.32,62.45,252600.0,38.2386,38.3121,38.1895,38.2692,252600.0
2008-10-13 12:20:00,62.44,62.51,62.4,62.5,138900.0,38.2631,38.306,38.2386,38.2998,138900.0
2008-10-13 12:25:00,62.51,62.58,62.47,62.5,185600.0,38.306,38.3489,38.2815,38.2998,185600.0
2008-10-13 12:30:00,62.5,62.54,62.49,62.52,128700.0,38.2998,38.3244,38.2937,38.3121,128700.0
2008-10-13 12:35:00,62.52,62.69,62.5,62.69,172100.0,38.3121,38.4163,38.2998,38.4163,172100.0
2008-10-13 12:40:00,62.68,63.0,62.68,62.94,202700.0,38.4101,38.6062,38.4101,38.5695,202700.0
2008-10-13 12:45:00,62.93,62.95,62.81,62.82,92400.0,38.5633,38.5756,38.4898,38.4959,92400.0
2008-10-13 12:50:00,62.82,62.91,62.7,62.76,174000.0,38.4959,38.5511,38.4224,38.4592,174000.0
2008-10-13 12:55:00,62.76,62.77,62.57,62.67,185400.0,38.4592,38.4653,38.3427,38.404,185400.0
2008-10-13 13:00:00,62.67,62.78,62.67,62.7,127400.0,38.404,38.4714,38.404,38.4224,127400.0
2008-10-13 13:05:00,62.69,62.86,62.62,62.85,98700.0,38.4163,38.5204,38.3734,38.5143,98700.0
2008-10-13 13:10:00,62.86,62.9,62.8,62.9,94600.0,38.5204,38.545,38.4837,38.545,94600.0
2008-10-13 13:15:00,62.9,62.93,62.85,62.87,135200.0,38.545,38.5633,38.5143,38.5266,135200.0
2008-10-13 13:20:00,62.87,62.92,62.82,62.89,158700.0,38.5266,38.5572,38.4959,38.5388,158700.0
2008-10-13 13:25:00,62.89,62.89,62.8,62.83,140600.0,38.5388,38.5388,38.4837,38.5021,140600.0
2008-10-13 13:30:00,62.85,62.92,62.72,62.73,147500.0,38.5143,38.5572,38.4347,38.4408,147500.0
2008-10-13 13:35:00,62.73,62.73,62.65,62.68,91400.0,38.4408,38.4408,38.3918,38.4101,91400.0
2008-10-13 13:40:00,62.69,62.81,62.63,62.78,185400.0,38.4163,38.4898,38.3795,38.4714,185400.0
2008-10-13 13:45:00,62.78,62.82,62.65,62.7,206500.0,38.4714,38.4959,38.3918,38.4224,206500.0
2008-10-13 13:50:00,62.7,62.73,62.65,62.72,109500.0,38.4224,38.4408,38.3918,38.4347,109500.0
2008-10-13 13:55:00,62.73,62.83,62.62,62.66,200800.0,38.4408,38.5021,38.3734,38.3979,200800.0
2008-10-13 14:00:00,62.68,62.82,62.64,62.79,153900.0,38.4101,38.4959,38.3856,38.4776,153900.0
2008-10-13 14:05:00,62.79,62.81,62.64,62.7,177100.0,38.4776,38.4898,38.3856,38.4224,177100.0
2008-10-13 14:10:00,62.7,62.91,62.68,62.88,238200.0,38.4224,38.5511,38.4101,38.5327,238200.0
2008-10-13 14:15:00,62.88,63.0,62.85,62.99,229500.0,38.5327,38.6062,38.5143,38.6001,229500.0
2008-10-13 14:20:00,63.0,63.01,62.85,62.97,314600.0,38.6062,38.6124,38.5143,38.5879,314600.0
2008-10-13 14:25:00,62.96,63.0,62.51,62.54,324600.0,38.5817,38.6062,38.306,38.3244,324600.0
2008-10-13 14:30:00,62.54,62.75,62.52,62.69,159800.0,38.3244,38.453,38.3121,38.4163,159800.0
2008-10-13 14:35:00,62.69,62.93,62.66,62.9,203300.0,38.4163,38.5633,38.3979,38.545,203300.0
2008-10-13 14:40:00,62.9,62.99,62.89,62.98,186200.0,38.545,38.6001,38.5388,38.594,186200.0
2008-10-13 14:45:00,62.98,63.06,62.94,63.04,200300.0,38.594,38.643,38.5695,38.6308,200300.0
2008-10-13 14:50:00,63.04,63.05,62.9,63.01,183300.0,38.6308,38.6369,38.545,38.6124,183300.0
2008-10-13 14:55:00,63.01,63.14,62.94,63.07,267500.0,38.6124,38.692,38.5695,38.6491,267500.0
2008-10-13 15:00:00,63.09,63.43,63.07,63.41,256800.0,38.6614,38.8697,38.6491,38.8575,256800.0
2008-10-13 15:05:00,63.42,63.6,63.33,63.45,366200.0,38.8636,38.9739,38.8085,38.882,366200.0
2008-10-13 15:10:00,63.44,63.49,63.26,63.31,237400.0,38.8759,38.9065,38.7656,38.7962,237400.0
2008-10-13 15:15:00,63.3,63.54,63.29,63.5,203300.0,38.7901,38.9371,38.7839,38.9126,203300.0
2008-10-13 15:20:00,63.5,63.69,63.4,63.68,343200.0,38.9126,39.0291,38.8514,39.0229,343200.0
2008-10-13 15:25:00,63.68,63.75,63.61,63.64,322500.0,39.0229,39.0658,38.98,38.9984,322500.0
2008-10-13 15:30:00,63.65,63.76,63.51,63.61,391900.0,39.0046,39.072,38.9188,38.98,391900.0
2008-10-13 15:35:00,63.61,63.87,63.47,63.51,452300.0,38.98,39.1394,38.8943,38.9188,452300.0
2008-10-13 15:40:00,63.5,63.61,63.41,63.53,627200.0,38.9126,38.98,38.8575,38.931,627200.0
2008-10-13 15:45:00,63.53,63.9,63.31,63.88,599000.0,38.931,39.1578,38.7962,39.1455,599000.0
2008-10-13 15:50:00,63.88,63.93,63.32,63.63,725600.0,39.1455,39.1761,38.8023,38.9923,725600.0
2008-10-13 15:55:00,63.63,63.73,63.23,63.25,1180700.0,38.9923,39.0536,38.7472,38.7594,1180700.0
2008-10-14 09:30:00,65.46,65.88,64.92,65.0,1249300.0,40.1137,40.3711,39.7828,39.8318,1249300.0
2008-10-14 09:35:00,65.0,65.11,64.75,64.97,568600.0,39.8318,39.8992,39.6786,39.8134,568600.0
2008-10-14 09:40:00,64.96,65.11,64.61,64.92,686500.0,39.8073,39.8992,39.5928,39.7828,686500.0
2008-10-14 09:45:00,64.92,64.93,64.42,64.59,509200.0,39.7828,39.7889,39.4764,39.5806,509200.0
2008-10-14 09:50:00,64.57,64.71,64.11,64.18,501300.0,39.5683,39.6541,39.2864,39.3293,501300.0
2008-10-14 09:55:00,64.16,64.56,63.66,63.82,823400.0,39.3171,39.5622,39.0107,39.1087,823400.0
2008-10-14 10:00:00,63.81,64.56,63.75,64.1,547400.0,39.1026,39.5622,39.0658,39.2803,547400.0
2008-10-14 10:05:00,64.1,64.38,63.93,64.33,487300.0,39.2803,39.4519,39.1761,39.4213,487300.0
2008-10-14 10:10:00,64.33,64.4,63.95,64.03,571500.0,39.4213,39.4642,39.1884,39.2374,571500.0
2008-10-14 10:15:00,64.01,64.25,63.93,64.24,371100.0,39.2252,39.3722,39.1761,39.3661,371100.0
2008-10-14 10:20:00,64.24,64.41,64.04,64.11,416400.0,39.3661,39.4703,39.2435,39.2864,416400.0
2008-10-14 10:25:00,64.12,64.29,63.99,64.26,366000.0,39.2926,39.3967,39.2129,39.3784,366000.0
2008-10-14 10:30:00,64.26,64.59,64.14,64.2,398200.0,39.3784,39.5806,39.3048,39.3416,398200.0
2008-10-14 10:35:00,64.16,64.32,64.08,64.19,232000.0,39.3171,39.4151,39.2681,39.3355,232000.0
2008-10-14 10:40:00,64.18,64.18,63.79,63.93,457100.0,39.3293,39.3293,39.0903,39.1761,457100.0
2008-10-14 10:45:00,63.93,64.1,63.53,63.96,505800.0,39.1761,39.2803,38.931,39.1945,505800.0
2008-10-14 10:50:00,63.98,64.18,63.77,64.01,260300.0,39.2068,39.3293,39.0781,39.2252,260300.0
2008-10-14 10:55:00,64.0,64.35,64.0,64.32,182600.0,39.219,39.4335,39.219,39.4151,182600.0
2008-10-14 11:00:00,64.33,64.4,64.04,64.3,313300.0,39.4213,39.4642,39.2435,39.4029,313300.0
2008-10-14 11:05:00,64.32,64.35,64.03,64.12,359400.0,39.4151,39.4335,39.2374,39.2926,359400.0
2008-10-14 11:10:00,64.12,64.2,64.0,64.12,292200.0,39.2926,39.3416,39.219,39.2926,292200.0
2008-10-14 11:15:00,64.11,64.36,64.1,64.3,320600.0,39.2864,39.4396,39.2803,39.4029,320600.0
2008-10-14 11:20:00,64.3,64.31,64.14,64.18,306700.0,39.4029,39.409,39.3048,39.3293,306700.0
2008-10-14 11:25:00,64.17,64.27,64.05,64.1,345600.0,39.3232,39.3845,39.2497,39.2803,345600.0
2008-10-14 11:30:00,64.09,64.35,64.09,64.23,215400.0,39.2742,39.4335,39.2742,39.36,215400.0
2008-10-14 11:35:00,64.22,64.26,64.04,64.04,210100.0,39.3539,39.3784,39.2435,39.2435,210100.0
2008-10-14 11:40:00,64.03,64.25,64.02,64.17,166000.0,39.2374,39.3722,39.2313,39.3232,166000.0
2008-10-14 11:45:00,64.17,64.38,64.16,64.36,320600.0,39.3232,39.4519,39.3171,39.4396,320600.0
2008-10-14 11:50:00,64.35,64.47,64.23,64.23,330200.0,39.4335,39.5071,39.36,39.36,330200.0
2008-10-14 11:55:00,64.23,64.33,64.1,64.1,180200.0,39.36,39.4213,39.2803,39.2803,180200.0
2008-10-14 12:00:00,64.12,64.12,63.93,63.96,551700.0,39.2926,39.2926,39.1761,39.1945,551700.0
2008-10-14 12:05:00,63.96,64.21,63.96,64.14,158200.0,39.1945,39.3477,39.1945,39.3048,158200.0
2008-10-14 12:10:00,64.14,64.17,64.01,64.07,178600.0,39.3048,39.3232,39.2252,39.2619,178600.0
2008-10-14 12:15:00,64.07,64.3,64.0,64.27,220700.0,39.2619,39.4029,39.219,39.3845,220700.0
2008-10-14 12:20:00,64.26,64.26,64.14,64.17,104200.0,39.3784,39.3784,39.3048,39.3232,104200.0
2008-10-14 12:25:00,64.17,64.27,64.14,64.15,146700.0,39.3232,39.3845,39.3048,39.311,146700.0
2008-10-14 12:30:00,64.15,64.15,64.03,64.07,95200.0,39.311,39.311,39.2374,39.2619,95200.0
2008-10-14 12:35:00,64.07,64.21,64.05,64.15,164800.0,39.2619,39.3477,39.2497,39.311,164800.0
2008-10-14 12:40:00,64.14,64.23,64.13,64.22,130600.0,39.3048,39.36,39.2987,39.3539,130600.0
2008-10-14 12:45:00,64.21,64.37,64.21,64.31,118100.0,39.3477,39.4458,39.3477,39.409,118100.0
2008-10-14 12:50:00,64.32,64.35,64.19,64.2,99800.0,39.4151,39.4335,39.3355,39.3416,99800.0
2008-10-14 12:55:00,64.2,64.32,64.19,64.26,161200.0,39.3416,39.4151,39.3355,39.3784,161200.0
2008-10-14 13:00:00,64.25,64.32,64.2,64.29,181400.0,39.3722,39.4151,39.3416,39.3967,181400.0
2008-10-14 13:05:00,64.29,64.4,64.21,64.27,183100.0,39.3967,39.4642,39.3477,39.3845,183100.0
2008-10-14 13:10:00,64.27,64.4,64.24,64.39,226600.0,39.3845,39.4642,39.3661,39.458,226600.0
2008-10-14 13:15:00,64.38,64.39,64.1,64.19,211900.0,39.4519,39.458,39.2803,39.3355,211900.0
2008-10-14 13:20:00,64.19,64.26,64.11,64.18,141000.0,39.3355,39.3784,39.2864,39.3293,141000.0
2008-10-14 13:25:00,64.17,64.28,64.17,64.27,139600.0,39.3232,39.3906,39.3232,39.3845,139600.0
2008-10-14 13:30:00,64.27,64.4,64.25,64.37,163600.0,39.3845,39.4642,39.3722,39.4458,163600.0
2008-10-14 13:35:00,64.37,64.4,64.31,64.33,262600.0,39.4458,39.4642,39.409,39.4213,262600.0
2008-10-14 13:40:00,64.33,64.35,64.21,64.27,289400.0,39.4213,39.4335,39.3477,39.3845,289400.0
2008-10-14 13:45:00,64.27,64.34,64.08,64.09,307200.0,39.3845,39.4274,39.2681,39.2742,307200.0
2008-10-14 13:50:00,64.1,64.22,64.08,64.18,297500.0,39.2803,39.3539,39.2681,39.3293,297500.0
2008-10-14 13:55:00,64.17,64.23,64.04,64.14,334400.0,39.3232,39.36,39.2435,39.3048,334400.0
2008-10-14 14:00:00,64.14,64.32,64.09,64.12,271400.0,39.3048,39.4151,39.2742,39.2926,271400.0
2008-10-14 14:05:00,64.13,64.21,64.09,64.19,273800.0,39.2987,39.3477,39.2742,39.3355,273800.0
2008-10-14 14:10:00,64.18,64.22,64.0,64.07,629100.0,39.3293,39.3539,39.219,39.2619,629100.0
2008-10-14 14:15:00,64.07,64.23,63.8,63.95,711200.0,39.2619,39.36,39.0965,39.1884,711200.0
2008-10-14 14:20:00,63.95,64.15,63.84,64.0,445400.0,39.1884,39.311,39.121,39.219,445400.0
2008-10-14 14:25:00,64.02,64.02,63.85,63.89,500800.0,39.2313,39.2313,39.1271,39.1516,500800.0
2008-10-14 14:30:00,63.9,63.95,63.11,63.21,612600.0,39.1578,39.1884,38.6736,38.7349,612600.0
2008-10-14 14:35:00,63.21,63.46,63.2,63.37,367400.0,38.7349,38.8881,38.7288,38.833,367400.0
2008-10-14 14:40:00,63.38,63.52,62.85,62.88,313400.0,38.8391,38.9249,38.5143,38.5327,313400.0
2008-10-14 14:45:00,62.89,62.99,62.56,62.7,237600.0,38.5388,38.6001,38.3366,38.4224,237600.0
2008-10-14 14:50:00,62.71,63.16,62.63,63.06,271500.0,38.4285,38.7043,38.3795,38.643,271500.0
2008-10-14 14:55:00,63.05,63.23,62.86,63.06,275400.0,38.6369,38.7472,38.5204,38.643,275400.0
2008-10-14 15:00:00,63.09,63.6,62.92,63.38,279700.0,38.6614,38.9739,38.5572,38.8391,279700.0
2008-10-14 15:05:00,63.4,63.6,63.22,63.44,259300.0,38.8514,38.9739,38.7411,38.8759,259300.0
2008-10-14 15:10:00,63.44,63.68,63.3,63.43,291100.0,38.8759,39.0229,38.7901,38.8697,291100.0
2008-10-14 15:15:00,63.44,63.52,63.27,63.43,203400.0,38.8759,38.9249,38.7717,38.8697,203400.0
2008-10-14 15:20:00,63.42,63.75,63.39,63.52,297700.0,38.8636,39.0658,38.8452,38.9249,297700.0
2008-10-14 15:25:00,63.52,63.94,63.5,63.88,309800.0,38.9249,39.1823,38.9126,39.1455,309800.0
2008-10-14 15:30:00,63.88,64.08,63.66,63.74,440300.0,39.1455,39.2681,39.0107,39.0597,440300.0
2008-10-14 15:35:00,63.74,63.9,63.41,63.5,362500.0,39.0597,39.1578,38.8575,38.9126,362500.0
2008-10-14 15:40:00,63.51,63.98,63.44,63.97,557100.0,38.9188,39.2068,38.8759,39.2007,557100.0
2008-10-14 15:45:00,63.97,64.38,63.84,64.23,521000.0,39.2007,39.4519,39.121,39.36,521000.0
2008-10-14 15:50:00,64.24,64.29,63.79,63.96,669200.0,39.3661,39.3967,39.0903,39.1945,669200.0
2008-10-14 15:55:00,63.97,64.19,63.88,64.15,503700.0,39.2007,39.3355,39.1455,39.311,503700.0
2008-10-15 09:30:00,63.28,63.89,62.86,63.07,742200.0,38.7778,39.1516,38.5204,38.6491,742200.0
2008-10-15 09:35:00,63.06,63.27,62.31,62.35,399400.0,38.643,38.7717,38.1834,38.2079,399400.0
2008-10-15 09:40:00,62.35,62.84,62.29,62.61,333300.0,38.2079,38.5082,38.1712,38.3672,333300.0
2008-10-15 09:45:00,62.6,62.85,62.51,62.72,421200.0,38.3611,38.5143,38.306,38.4347,421200.0
2008-10-15 09:50:00,62.74,62.79,62.41,62.42,419300.0,38.4469,38.4776,38.2447,38.2508,419300.0
2008-10-15 09:55:00,62.46,62.85,62.37,62.62,285600.0,38.2753,38.5143,38.2202,38.3734,285600.0
2008-10-15 10:00:00,62.61,62.69,62.1,62.52,365600.0,38.3672,38.4163,38.0547,38.3121,365600.0
2008-10-15 10:05:00,62.5,62.68,62.1,62.12,307300.0,38.2998,38.4101,38.0547,38.067,307300.0
2008-10-15 10:10:00,62.11,62.39,62.11,62.18,278500.0,38.0608,38.2324,38.0608,38.1037,278500.0
2008-10-15 10:15:00,62.17,62.22,62.0,62.07,280500.0,38.0976,38.1283,37.9934,38.0363,280500.0
2008-10-15 10:20:00,62.09,62.38,62.05,62.29,276300.0,38.0486,38.2263,38.0241,38.1712,276300.0
2008-10-15 10:25:00,62.28,62.53,62.2,62.46,353700.0,38.165,38.3182,38.116,38.2753,353700.0
2008-10-15 10:30:00,62.45,62.99,62.43,62.82,530100.0,38.2692,38.6001,38.2569,38.4959,530100.0
2008-10-15 10:35:00,62.81,63.1,62.56,62.7,235100.0,38.4898,38.6675,38.3366,38.4224,235100.0
2008-10-15 10:40:00,62.62,62.81,62.19,62.26,266400.0,38.3734,38.4898,38.1099,38.1528,266400.0
2008-10-15 10:45:00,62.3,62.5,62.01,62.02,216300.0,38.1773,38.2998,37.9996,38.0057,216300.0
2008-10-15 10:50:00,62.04,62.09,61.88,61.96,255400.0,38.018,38.0486,37.9199,37.9689,255400.0
2008-10-15 10:55:00,61.97,62.0,61.77,61.9,144200.0,37.9751,37.9934,37.8525,37.9322,144200.0
2008-10-15 11:00:00,61.9,62.17,61.88,62.05,224700.0,37.9322,38.0976,37.9199,38.0241,224700.0
2008-10-15 11:05:00,62.05,62.2,61.96,62.05,129400.0,38.0241,38.116,37.9689,38.0241,129400.0
2008-10-15 11:10:00,62.05,62.22,62.01,62.14,144000.0,38.0241,38.1283,37.9996,38.0792,144000.0
2008-10-15 11:15:00,62.13,62.32,62.07,62.07,154400.0,38.0731,38.1895,38.0363,38.0363,154400.0
2008-10-15 11:20:00,62.07,62.14,61.79,61.8,176800.0,38.0363,38.0792,37.8648,37.8709,176800.0
2008-10-15 11:25:00,61.81,62.02,61.79,61.89,150700.0,37.877,38.0057,37.8648,37.926,150700.0
2008-10-15 11:30:00,61.9,62.01,61.83,61.84,152600.0,37.9322,37.9996,37.8893,37.8954,152600.0
2008-10-15 11:35:00,61.83,61.93,61.78,61.84,108800.0,37.8893,37.9505,37.8586,37.8954,108800.0
2008-10-15 11:40:00,61.85,61.99,61.79,61.81,148700.0,37.9015,37.9873,37.8648,37.877,148700.0
2008-10-15 11:45:00,61.82,61.86,61.71,61.81,137700.0,37.8831,37.9076,37.8157,37.877,137700.0
2008-10-15 11:50:00,61.81,62.06,61.75,62.04,120300.0,37.877,38.0302,37.8402,38.018,120300.0
2008-10-15 11:55:00,62.04,62.08,61.8,61.82,120100.0,38.018,38.0425,37.8709,37.8831,120100.0
2008-10-15 12:00:00,61.81,61.94,61.81,61.85,112800.0,37.877,37.9567,37.877,37.9015,112800.0
2008-10-15 12:05:00,61.85,61.92,61.8,61.81,104300.0,37.9015,37.9444,37.8709,37.877,104300.0
2008-10-15 12:10:00,61.81,61.91,61.77,61.86,141000.0,37.877,37.9383,37.8525,37.9076,141000.0
2008-10-15 12:15:00,61.86,61.9,61.59,61.66,218300.0,37.9076,37.9322,37.7422,37.7851,218300.0
2008-10-15 12:20:00,61.65,61.79,61.51,61.55,157100.0,37.779,37.8648,37.6932,37.7177,157100.0
2008-10-15 12:25:00,61.54,61.7,61.53,61.69,151600.0,37.7116,37.8096,37.7054,37.8035,151600.0
2008-10-15 12:30:00,61.7,61.81,61.65,61.8,103200.0,37.8096,37.877,37.779,37.8709,103200.0
2008-10-15 12:35:00,61.79,61.88,61.67,61.83,111700.0,37.8648,37.9199,37.7912,37.8893,111700.0
2008-10-15 12:40:00,61.85,62.03,61.74,61.89,151100.0,37.9015,38.0118,37.8341,37.926,151100.0
2008-10-15 12:45:00,61.89,61.99,61.8,61.85,84700.0,37.926,37.9873,37.8709,37.9015,84700.0
2008-10-15 12:50:00,61.85,61.94,61.75,61.85,110800.0,37.9015,37.9567,37.8402,37.9015,110800.0
2008-10-15 12:55:00,61.91,62.02,61.87,61.93,114300.0,37.9383,38.0057,37.9138,37.9505,114300.0
2008-10-15 13:00:00,61.94,61.95,61.64,61.74,155900.0,37.9567,37.9628,37.7728,37.8341,155900.0
2008-10-15 13:05:00,61.74,61.77,61.62,61.74,89200.0,37.8341,37.8525,37.7606,37.8341,89200.0
2008-10-15 13:10:00,61.74,61.76,61.5,61.53,101700.0,37.8341,37.8464,37.687,37.7054,101700.0
2008-10-15 13:15:00,61.52,61.59,61.37,61.43,131800.0,37.6993,37.7422,37.6074,37.6441,131800.0
2008-10-15 13:20:00,61.43,61.65,61.17,61.17,172600.0,37.6441,37.779,37.4848,37.4848,172600.0
2008-10-15 13:25:00,61.19,61.43,61.1,61.24,208000.0,37.4971,37.6441,37.4419,37.5277,208000.0
2008-10-15 13:30:00,61.24,61.27,61.0,61.04,192600.0,37.5277,37.5461,37.3806,37.4052,192600.0
2008-10-15 13:35:00,61.04,61.06,60.67,60.78,282700.0,37.4052,37.4174,37.1784,37.2458,282700.0
2008-10-15 13:40:00,60.78,60.81,60.56,60.65,170000.0,37.2458,37.2642,37.111,37.1662,170000.0
2008-10-15 13:45:00,60.64,60.82,60.61,60.79,137700.0,37.16,37.2703,37.1417,37.252,137700.0
2008-10-15 13:50:00,60.8,60.8,60.55,60.71,155200.0,37.2581,37.2581,37.1049,37.2029,155200.0
2008-10-15 13:55:00,60.7,60.72,60.5,60.62,227200.0,37.1968,37.2091,37.0742,37.1478,227200.0
2008-10-15 14:00:00,60.62,60.73,60.35,60.39,254700.0,37.1478,37.2152,36.9823,37.0068,254700.0
2008-10-15 14:05:00,60.39,60.7,60.36,60.47,203900.0,37.0068,37.1968,36.9885,37.0559,203900.0
2008-10-15 14:10:00,60.46,60.47,60.23,60.39,240000.0,37.0497,37.0559,36.9088,37.0068,240000.0
2008-10-15 14:15:00,60.38,60.53,60.27,60.47,189600.0,37.0007,37.0926,36.9333,37.0559,189600.0
2008-10-15 14:20:00,60.49,60.68,60.48,60.62,180200.0,37.0681,37.1845,37.062,37.1478,180200.0
2008-10-15 14:25:00,60.62,60.76,60.4,60.63,261400.0,37.1478,37.2336,37.013,37.1539,261400.0
2008-10-15 14:30:00,60.62,60.8,60.57,60.63,168400.0,37.1478,37.2581,37.1171,37.1539,168400.0
2008-10-15 14:35:00,60.62,60.88,60.56,60.77,186300.0,37.1478,37.3071,37.111,37.2397,186300.0
2008-10-15 14:40:00,60.77,61.06,60.75,60.85,184700.0,37.2397,37.4174,37.2274,37.2887,184700.0
2008-10-15 14:45:00,60.86,61.22,60.78,61.17,163200.0,37.2949,37.5155,37.2458,37.4848,163200.0
2008-10-15 14:50:00,61.17,61.18,60.89,61.0,252600.0,37.4848,37.4909,37.3132,37.3806,252600.0
2008-10-15 14:55:00,60.99,61.14,60.74,60.8,238600.0,37.3745,37.4664,37.2213,37.2581,238600.0
2008-10-15 15:00:00,60.81,61.0,60.46,60.83,311600.0,37.2642,37.3806,37.0497,37.2765,311600.0
2008-10-15 15:05:00,60.84,61.41,60.83,61.39,340400.0,37.2826,37.6319,37.2765,37.6196,340400.0
2008-10-15 15:10:00,61.4,61.42,60.98,60.99,210700.0,37.6258,37.638,37.3684,37.3745,210700.0
2008-10-15 15:15:00,60.99,61.32,60.75,60.91,318600.0,37.3745,37.5767,37.2274,37.3255,318600.0
2008-10-15 15:20:00,60.89,61.2,60.79,61.2,351400.0,37.3132,37.5032,37.252,37.5032,351400.0
2008-10-15 15:25:00,61.18,61.24,60.91,61.0,349000.0,37.4909,37.5277,37.3255,37.3806,349000.0
2008-10-15 15:30:00,60.99,61.05,60.43,60.5,409500.0,37.3745,37.4113,37.0313,37.0742,409500.0
2008-10-15 15:35:00,60.5,60.65,60.46,60.5,548600.0,37.0742,37.1662,37.0497,37.0742,548600.0
2008-10-15 15:40:00,60.48,60.57,60.29,60.3,518700.0,37.062,37.1171,36.9456,36.9517,518700.0
2008-10-15 15:45:00,60.3,60.3,59.94,60.05,562700.0,36.9517,36.9517,36.7311,36.7985,562700.0
2008-10-15 15:50:00,60.05,60.28,59.94,60.0,742200.0,36.7985,36.9394,36.7311,36.7678,742200.0
2008-10-15 15:55:00,60.0,60.02,59.0,59.38,1434100.0,36.7678,36.7801,36.155,36.3879,1434100.0
2008-10-16 09:30:00,59.91,60.38,58.35,59.15,1021100.0,36.7127,37.0007,35.7567,36.247,1021100.0
2008-10-16 09:35:00,59.15,60.03,58.75,59.81,507200.0,36.247,36.7862,36.0018,36.6514,507200.0
2008-10-16 09:40:00,59.82,60.2,59.68,59.88,508500.0,36.6575,36.8904,36.5718,36.6943,508500.0
2008-10-16 09:45:00,59.87,60.49,59.74,59.98,555100.0,36.6882,37.0681,36.6085,36.7556,555100.0
2008-10-16 09:50:00,60.0,60.14,59.79,60.14,404400.0,36.7678,36.8536,36.6392,36.8536,404400.0
2008-10-16 09:55:00,60.12,60.7,60.02,60.48,472000.0,36.8414,37.1968,36.7801,37.062,472000.0
2008-10-16 10:00:00,60.49,60.54,59.75,59.81,525400.0,37.0681,37.0988,36.6146,36.6514,525400.0
2008-10-16 10:05:00,59.8,60.29,59.75,60.06,375500.0,36.6453,36.9456,36.6146,36.8046,375500.0
2008-10-16 10:10:00,60.06,60.1,59.33,59.68,399100.0,36.8046,36.8291,36.3573,36.5718,399100.0
2008-10-16 10:15:00,59.68,59.84,59.37,59.44,368400.0,36.5718,36.6698,36.3818,36.4247,368400.0
2008-10-16 10:20:00,59.45,59.76,59.3,59.37,360800.0,36.4308,36.6208,36.3389,36.3818,360800.0
2008-10-16 10:25:00,59.36,59.5,59.1,59.19,312600.0,36.3757,36.4614,36.2163,36.2715,312600.0
2008-10-16 10:30:00,59.19,59.23,58.6,58.66,429600.0,36.2715,36.296,35.9099,35.9467,429600.0
2008-10-16 10:35:00,58.67,59.0,58.63,58.95,549100.0,35.9528,36.155,35.9283,36.1244,549100.0
2008-10-16 10:40:00,58.94,59.2,58.76,59.17,433500.0,36.1183,36.2776,36.008,36.2592,433500.0
2008-10-16 10:45:00,59.17,59.19,58.82,58.91,402500.0,36.2592,36.2715,36.0447,36.0999,402500.0
2008-10-16 10:50:00,58.92,59.0,58.05,58.08,455700.0,36.106,36.155,35.5729,35.5913,455700.0
2008-10-16 10:55:00,58.07,58.32,57.65,57.69,435200.0,35.5851,35.7383,35.3278,35.3523,435200.0
2008-10-16 11:00:00,57.7,57.88,57.17,57.49,329000.0,35.3584,35.4687,35.0336,35.2297,329000.0
2008-10-16 11:05:00,57.47,57.7,57.2,57.25,334000.0,35.2175,35.3584,35.052,35.0827,334000.0
2008-10-16 11:10:00,57.27,57.46,57.12,57.28,374700.0,35.0949,35.2113,35.003,35.101,374700.0
2008-10-16 11:15:00,57.28,57.99,57.25,57.94,347000.0,35.101,35.5361,35.0827,35.5055,347000.0
2008-10-16 11:20:00,57.93,58.33,57.83,58.14,257500.0,35.4994,35.7445,35.4381,35.628,257500.0
2008-10-16 11:25:00,58.12,58.22,57.71,57.73,234500.0,35.6158,35.6771,35.3645,35.3768,234500.0
2008-10-16 11:30:00,57.73,58.06,57.64,57.85,251100.0,35.3768,35.579,35.3216,35.4503,251100.0
2008-10-16 11:35:00,57.86,58.16,57.86,58.0,289300.0,35.4565,35.6403,35.4565,35.5423,289300.0
2008-10-16 11:40:00,58.0,58.03,57.69,57.82,232200.0,35.5423,35.5606,35.3523,35.4319,232200.0
2008-10-16 11:45:00,57.83,57.98,57.52,57.86,323900.0,35.4381,35.53,35.2481,35.4565,323900.0
2008-10-16 11:50:00,57.86,58.21,57.65,58.1,253900.0,35.4565,35.6709,35.3278,35.6035,253900.0
2008-10-16 11:55:00,58.1,58.38,57.99,58.21,303500.0,35.6035,35.7751,35.5361,35.6709,303500.0
2008-10-16 12:00:00,58.19,58.62,58.09,58.22,302200.0,35.6587,35.9222,35.5974,35.6771,302200.0
2008-10-16 12:05:00,58.24,58.25,58.0,58.1,219800.0,35.6893,35.6955,35.5423,35.6035,219800.0
2008-10-16 12:10:00,58.1,58.77,58.05,58.68,233800.0,35.6035,36.0141,35.5729,35.959,233800.0
2008-10-16 12:15:00,58.67,59.27,58.66,59.17,272500.0,35.9528,36.3205,35.9467,36.2592,272500.0
2008-10-16 12:20:00,59.18,59.75,59.05,59.17,317300.0,36.2654,36.6146,36.1857,36.2592,317300.0
2008-10-16 12:25:00,59.17,59.33,59.01,59.18,475500.0,36.2592,36.3573,36.1612,36.2654,475500.0
2008-10-16 12:30:00,59.15,59.38,59.0,59.2,370500.0,36.247,36.3879,36.155,36.2776,370500.0
2008-10-16 12:35:00,59.2,59.43,59.15,59.41,279300.0,36.2776,36.4186,36.247,36.4063,279300.0
2008-10-16 12:40:00,59.41,59.53,59.0,59.19,244100.0,36.4063,36.4798,36.155,36.2715,244100.0
2008-10-16 12:45:00,59.19,59.6,59.07,59.57,223300.0,36.2715,36.5227,36.1979,36.5043,223300.0
2008-10-16 12:50:00,59.57,59.66,59.09,59.65,214700.0,36.5043,36.5595,36.2102,36.5534,214700.0
2008-10-16 12:55:00,59.64,59.8,59.2,59.22,230000.0,36.5472,36.6453,36.2776,36.2899,230000.0
2008-10-16 13:00:00,59.22,59.47,59.16,59.33,334100.0,36.2899,36.4431,36.2531,36.3573,334100.0
2008-10-16 13:05:00,59.33,59.51,59.22,59.36,268000.0,36.3573,36.4676,36.2899,36.3757,268000.0
2008-10-16 13:10:00,59.38,59.81,59.37,59.69,340400.0,36.3879,36.6514,36.3818,36.5779,340400.0
2008-10-16 13:15:00,59.74,59.99,59.67,59.68,200400.0,36.6085,36.7617,36.5656,36.5718,200400.0
2008-10-16 13:20:00,59.68,59.97,59.68,59.74,215200.0,36.5718,36.7495,36.5718,36.6085,215200.0
2008-10-16 13:25:00,59.73,59.8,59.55,59.7,192400.0,36.6024,36.6453,36.4921,36.584,192400.0
2008-10-16 13:30:00,59.68,59.79,59.52,59.6,230300.0,36.5718,36.6392,36.4737,36.5227,230300.0
2008-10-16 13:35:00,59.61,59.69,59.32,59.36,174300.0,36.5289,36.5779,36.3511,36.3757,174300.0
2008-10-16 13:40:00,59.36,59.66,59.32,59.55,429300.0,36.3757,36.5595,36.3511,36.4921,429300.0
2008-10-16 13:45:00,59.57,59.83,59.51,59.55,168700.0,36.5043,36.6637,36.4676,36.4921,168700.0
2008-10-16 13:50:00,59.59,59.85,59.53,59.72,107700.0,36.5166,36.6759,36.4798,36.5963,107700.0
2008-10-16 13:55:00,59.75,60.25,59.75,59.83,239200.0,36.6146,36.921,36.6146,36.6637,239200.0
2008-10-16 14:00:00,59.82,59.93,59.69,59.79,126300.0,36.6575,36.725,36.5779,36.6392,126300.0
2008-10-16 14:05:00,59.78,59.91,59.6,59.74,157600.0,36.633,36.7127,36.5227,36.6085,157600.0
2008-10-16 14:10:00,59.7,59.89,59.61,59.76,197000.0,36.584,36.7004,36.5289,36.6208,197000.0
2008-10-16 14:15:00,59.76,59.9,59.69,59.79,145700.0,36.6208,36.7066,36.5779,36.6392,145700.0
2008-10-16 14:20:00,59.79,59.95,59.76,59.78,134500.0,36.6392,36.7372,36.6208,36.633,134500.0
2008-10-16 14:25:00,59.79,59.84,59.42,59.67,199500.0,36.6392,36.6698,36.4124,36.5656,199500.0
2008-10-16 14:30:00,59.67,59.86,59.54,59.8,107400.0,36.5656,36.6821,36.486,36.6453,107400.0
2008-10-16 14:35:00,59.8,60.02,59.75,59.98,145400.0,36.6453,36.7801,36.6146,36.7556,145400.0
2008-10-16 14:40:00,60.0,60.1,59.9,59.94,184400.0,36.7678,36.8291,36.7066,36.7311,184400.0
2008-10-16 14:45:00,59.94,60.48,59.87,60.39,198900.0,36.7311,37.062,36.6882,37.0068,198900.0
2008-10-16 14:50:00,60.39,60.61,60.14,60.42,232700.0,37.0068,37.1417,36.8536,37.0252,232700.0
2008-10-16 14:55:00,60.42,60.68,60.23,60.29,328200.0,37.0252,37.1845,36.9088,36.9456,328200.0
2008-10-16 15:00:00,60.29,60.61,60.16,60.48,338300.0,36.9456,37.1417,36.8659,37.062,338300.0
2008-10-16 15:05:00,60.49,61.17,60.42,61.13,356300.0,37.0681,37.4848,37.0252,37.4603,356300.0
2008-10-16 15:10:00,61.14,61.75,60.92,61.67,401400.0,37.4664,37.8402,37.3316,37.7912,401400.0
2008-10-16 15:15:00,61.67,61.96,61.44,61.58,329700.0,37.7912,37.9689,37.6503,37.7361,329700.0
2008-10-16 15:20:00,61.58,61.69,61.1,61.22,387200.0,37.7361,37.8035,37.4419,37.5155,387200.0
2008-10-16 15:25:00,61.22,61.31,60.91,61.09,284100.0,37.5155,37.5706,37.3255,37.4358,284100.0
2008-10-16 15:30:00,61.09,61.24,60.63,60.67,341700.0,37.4358,37.5277,37.1539,37.1784,341700.0
2008-10-16 15:35:00,60.81,61.22,60.54,61.2,430500.0,37.2642,37.5155,37.0988,37.5032,430500.0
2008-10-16 15:40:00,61.2,61.72,61.18,61.57,419400.0,37.5032,37.8219,37.4909,37.7299,419400.0
2008-10-16 15:45:00,61.57,62.0,61.45,62.0,298600.0,37.7299,37.9934,37.6564,37.9934,298600.0
2008-10-16 15:50:00,61.98,62.13,61.64,61.98,682100.0,37.9812,38.0731,37.7728,37.9812,682100.0
2008-10-16 15:55:00,61.99,62.25,61.59,61.65,576100.0,37.9873,38.1466,37.7422,37.779,576100.0
2008-10-17 09:30:00,60.5,60.98,59.83,60.4,2377400.0,37.0742,37.3684,36.6637,37.013,2377400.0
2008-10-17 09:35:00,60.38,60.95,60.24,60.56,403500.0,37.0007,37.35,36.9149,37.111,403500.0
2008-10-17 09:40:00,60.54,61.13,60.14,60.27,333000.0,37.0988,37.4603,36.8536,36.9333,333000.0
2008-10-17 09:45:00,60.29,61.0,60.29,60.96,319900.0,36.9456,37.3806,36.9456,37.3561,319900.0
2008-10-17 09:50:00,60.97,61.4,60.86,60.95,344500.0,37.3623,37.6258,37.2949,37.35,344500.0
2008-10-17 09:55:00,60.93,61.48,60.88,61.48,265500.0,37.3377,37.6748,37.3071,37.6748,265500.0
2008-10-17 10:00:00,61.44,61.92,61.42,61.75,352600.0,37.6503,37.9444,37.638,37.8402,352600.0
2008-10-17 10:05:00,61.77,61.98,61.28,61.38,436400.0,37.8525,37.9812,37.5522,37.6135,436400.0
2008-10-17 10:10:00,61.41,61.51,61.05,61.49,372700.0,37.6319,37.6932,37.4113,37.6809,372700.0
2008-10-17 10:15:00,61.48,62.19,61.39,62.16,210100.0,37.6748,38.1099,37.6196,38.0915,210100.0
2008-10-17 10:20:00,62.16,62.23,61.78,61.85,233300.0,38.0915,38.1344,37.8586,37.9015,233300.0
2008-10-17 10:25:00,61.83,61.97,61.47,61.9,182100.0,37.8893,37.9751,37.6687,37.9322,182100.0
2008-10-17 10:30:00,61.91,61.92,61.2,61.23,204300.0,37.9383,37.9444,37.5032,37.5216,204300.0
2008-10-17 10:35:00,61.23,61.63,61.23,61.61,180300.0,37.5216,37.7667,37.5216,37.7544,180300.0
2008-10-17 10:40:00,61.62,62.17,61.61,62.11,209900.0,37.7606,38.0976,37.7544,38.0608,209900.0
2008-10-17 10:45:00,62.12,62.47,62.1,62.43,201700.0,38.067,38.2815,38.0547,38.2569,201700.0
2008-10-17 10:50:00,62.42,62.64,62.41,62.5,347900.0,38.2508,38.3856,38.2447,38.2998,347900.0
2008-10-17 10:55:00,62.5,62.56,62.39,62.49,229300.0,38.2998,38.3366,38.2324,38.2937,229300.0
2008-10-17 11:00:00,62.52,62.68,62.48,62.52,166100.0,38.3121,38.4101,38.2876,38.3121,166100.0
2008-10-17 11:05:00,62.5,62.75,62.47,62.72,173100.0,38.2998,38.453,38.2815,38.4347,173100.0
2008-10-17 11:10:00,62.7,62.72,62.38,62.45,133200.0,38.4224,38.4347,38.2263,38.2692,133200.0
2008-10-17 11:15:00,62.43,62.47,62.14,62.2,218200.0,38.2569,38.2815,38.0792,38.116,218200.0
2008-10-17 11:20:00,62.19,62.27,61.94,62.21,160200.0,38.1099,38.1589,37.9567,38.1221,160200.0
2008-10-17 11:25:00,62.22,62.29,61.56,61.58,170700.0,38.1283,38.1712,37.7238,37.7361,170700.0
2008-10-17 11:30:00,61.58,61.69,61.5,61.58,92200.0,37.7361,37.8035,37.687,37.7361,92200.0
2008-10-17 11:35:00,61.6,61.62,61.15,61.26,134400.0,37.7483,37.7606,37.4726,37.54,134400.0
2008-10-17 11:40:00,61.27,61.6,61.22,61.59,137500.0,37.5461,37.7483,37.5155,37.7422,137500.0
2008-10-17 11:45:00,61.59,61.66,61.39,61.64,93500.0,37.7422,37.7851,37.6196,37.7728,93500.0
2008-10-17 11:50:00,61.62,61.84,61.62,61.84,108700.0,37.7606,37.8954,37.7606,37.8954,108700.0
2008-10-17 11:55:00,61.83,61.87,61.67,61.69,96100.0,37.8893,37.9138,37.7912,37.8035,96100.0
2008-10-17 12:00:00,61.69,61.95,61.65,61.69,89500.0,37.8035,37.9628,37.779,37.8035,89500.0
2008-10-17 12:05:00,61.67,61.67,61.53,61.63,77400.0,37.7912,37.7912,37.7054,37.7667,77400.0
2008-10-17 12:10:00,61.61,61.84,61.52,61.63,107200.0,37.7544,37.8954,37.6993,37.7667,107200.0
2008-10-17 12:15:00,61.62,61.73,61.54,61.65,77800.0,37.7606,37.828,37.7116,37.779,77800.0
2008-10-17 12:20:00,61.64,61.78,61.57,61.73,97300.0,37.7728,37.8586,37.7299,37.828,97300.0
2008-10-17 12:25:00,61.74,61.87,61.67,61.82,86900.0,37.8341,37.9138,37.7912,37.8831,86900.0
2008-10-17 12:30:00,61.76,61.82,61.56,61.6,68800.0,37.8464,37.8831,37.7238,37.7483,68800.0
2008-10-17 12:35:00,61.59,61.78,61.55,61.72,47700.0,37.7422,37.8586,37.7177,37.8219,47700.0
2008-10-17 12:40:00,61.72,61.88,61.68,61.78,102400.0,37.8219,37.9199,37.7973,37.8586,102400.0
2008-10-17 12:45:00,61.78,62.0,61.62,61.94,139000.0,37.8586,37.9934,37.7606,37.9567,139000.0
2008-10-17 12:50:00,61.94,62.6,61.86,62.59,131200.0,37.9567,38.3611,37.9076,38.355,131200.0
2008-10-17 12:55:00,62.59,62.87,62.56,62.69,168800.0,38.355,38.5266,38.3366,38.4163,168800.0
2008-10-17 13:00:00,62.69,63.15,62.69,62.85,205100.0,38.4163,38.6982,38.4163,38.5143,205100.0
2008-10-17 13:05:00,62.82,62.86,62.72,62.78,105400.0,38.4959,38.5204,38.4347,38.4714,105400.0
2008-10-17 13:10:00,62.77,62.92,62.6,62.88,128600.0,38.4653,38.5572,38.3611,38.5327,128600.0
2008-10-17 13:15:00,62.87,62.9,62.64,62.89,132400.0,38.5266,38.545,38.3856,38.5388,132400.0
2008-10-17 13:20:00,62.9,63.3,62.89,63.21,154900.0,38.545,38.7901,38.5388,38.7349,154900.0
2008-10-17 13:25:00,63.21,63.25,63.02,63.09,133600.0,38.7349,38.7594,38.6185,38.6614,133600.0
2008-10-17 13:30:00,63.07,63.18,62.95,63.07,208100.0,38.6491,38.7165,38.5756,38.6491,208100.0
2008-10-17 13:35:00,63.06,63.58,63.04,63.54,187100.0,38.643,38.9617,38.6308,38.9371,187100.0
2008-10-17 13:40:00,63.54,63.79,63.26,63.28,173200.0,38.9371,39.0903,38.7656,38.7778,173200.0
2008-10-17 13:45:00,63.27,63.31,63.14,63.22,108500.0,38.7717,38.7962,38.692,38.7411,108500.0
2008-10-17 13:50:00,63.16,63.28,63.08,63.17,130300.0,38.7043,38.7778,38.6553,38.7104,130300.0
2008-10-17 13:55:00,63.17,63.53,63.16,63.44,149200.0,38.7104,38.931,38.7043,38.8759,149200.0
2008-10-17 14:00:00,63.45,63.73,63.42,63.55,229500.0,38.882,39.0536,38.8636,38.9433,229500.0
2008-10-17 14:05:00,63.6,63.75,63.37,63.41,239200.0,38.9739,39.0658,38.833,38.8575,239200.0
2008-10-17 14:10:00,63.4,63.57,63.35,63.42,200400.0,38.8514,38.9555,38.8207,38.8636,200400.0
2008-10-17 14:15:00,63.47,63.48,63.35,63.38,166800.0,38.8943,38.9004,38.8207,38.8391,166800.0
2008-10-17 14:20:00,63.38,63.42,63.0,63.0,208500.0,38.8391,38.8636,38.6062,38.6062,208500.0
2008-10-17 14:25:00,63.01,63.21,62.96,63.19,97600.0,38.6124,38.7349,38.5817,38.7227,97600.0
2008-10-17 14:30:00,63.19,63.25,62.95,63.04,124200.0,38.7227,38.7594,38.5756,38.6308,124200.0
2008-10-17 14:35:00,63.04,63.22,62.71,62.72,165500.0,38.6308,38.7411,38.4285,38.4347,165500.0
2008-10-17 14:40:00,62.72,62.81,62.4,62.73,138800.0,38.4347,38.4898,38.2386,38.4408,138800.0
2008-10-17 14:45:00,62.73,62.94,62.59,62.89,160200.0,38.4408,38.5695,38.355,38.5388,160200.0
2008-10-17 14:50:00,62.9,63.0,62.66,62.77,175400.0,38.545,38.6062,38.3979,38.4653,175400.0
2008-10-17 14:55:00,62.76,63.02,62.68,62.94,130600.0,38.4592,38.6185,38.4101,38.5695,130600.0
2008-10-17 15:00:00,62.96,63.25,62.89,62.98,198900.0,38.5817,38.7594,38.5388,38.594,198900.0
2008-10-17 15:05:00,62.99,63.18,62.86,62.94,248400.0,38.6001,38.7165,38.5204,38.5695,248400.0
2008-10-17 15:10:00,62.93,62.94,62.43,62.66,226700.0,38.5633,38.5695,38.2569,38.3979,226700.0
2008-10-17 15:15:00,62.66,62.87,62.51,62.51,226100.0,38.3979,38.5266,38.306,38.306,226100.0
2008-10-17 15:20:00,62.5,62.52,61.79,62.26,366500.0,38.2998,38.3121,37.8648,38.1528,366500.0
2008-10-17 15:25:00,62.27,62.54,62.12,62.46,229200.0,38.1589,38.3244,38.067,38.2753,229200.0
2008-10-17 15:30:00,62.46,62.8,62.43,62.59,228100.0,38.2753,38.4837,38.2569,38.355,228100.0
2008-10-17 15:35:00,62.59,62.66,62.0,62.28,297100.0,38.355,38.3979,37.9934,38.165,297100.0
2008-10-17 15:40:00,62.28,62.69,62.24,62.64,416700.0,38.165,38.4163,38.1405,38.3856,416700.0
2008-10-17 15:45:00,62.64,62.64,62.4,62.47,435100.0,38.3856,38.3856,38.2386,38.2815,435100.0
2008-10-17 15:50:00,62.47,62.53,62.06,62.36,593800.0,38.2815,38.3182,38.0302,38.214,593800.0
2008-10-17 15:55:00,62.36,62.37,61.53,61.54,650800.0,38.214,38.2202,37.7054,37.7116,650800.0
2008-10-20 09:30:00,62.54,62.54,61.8,62.21,506000.0,38.3244,38.3244,37.8709,38.1221,506000.0
2008-10-20 09:35:00,62.26,62.27,61.55,62.03,264900.0,38.1528,38.1589,37.7177,38.0118,264900.0
2008-10-20 09:40:00,62.05,62.14,61.89,61.93,299800.0,38.0241,38.0792,37.926,37.9505,299800.0
2008-10-20 09:45:00,61.93,62.09,61.79,62.01,225500.0,37.9505,38.0486,37.8648,37.9996,225500.0
2008-10-20 09:50:00,62.01,62.33,62.01,62.23,244200.0,37.9996,38.1957,37.9996,38.1344,244200.0
2008-10-20 09:55:00,62.22,62.29,62.05,62.21,153300.0,38.1283,38.1712,38.0241,38.1221,153300.0
2008-10-20 10:00:00,62.2,62.67,62.2,62.3,227800.0,38.116,38.404,38.116,38.1773,227800.0
2008-10-20 10:05:00,62.27,62.41,62.11,62.26,304500.0,38.1589,38.2447,38.0608,38.1528,304500.0
2008-10-20 10:10:00,62.24,62.52,62.16,62.43,295900.0,38.1405,38.3121,38.0915,38.2569,295900.0
2008-10-20 10:15:00,62.46,62.47,62.26,62.32,259600.0,38.2753,38.2815,38.1528,38.1895,259600.0
2008-10-20 10:20:00,62.32,62.5,62.28,62.34,197500.0,38.1895,38.2998,38.165,38.2018,197500.0
2008-10-20 10:25:00,62.32,62.45,62.27,62.35,152400.0,38.1895,38.2692,38.1589,38.2079,152400.0
2008-10-20 10:30:00,62.35,62.45,62.27,62.35,276500.0,38.2079,38.2692,38.1589,38.2079,276500.0
2008-10-20 10:35:00,62.35,62.46,62.33,62.4,279700.0,38.2079,38.2753,38.1957,38.2386,279700.0
2008-10-20 10:40:00,62.4,62.43,62.24,62.35,267000.0,38.2386,38.2569,38.1405,38.2079,267000.0
2008-10-20 10:45:00,62.34,62.43,62.03,62.06,274400.0,38.2018,38.2569,38.0118,38.0302,274400.0
2008-10-20 10:50:00,62.08,62.23,61.69,61.78,280000.0,38.0425,38.1344,37.8035,37.8586,280000.0
2008-10-20 10:55:00,61.79,61.93,61.53,61.89,156200.0,37.8648,37.9505,37.7054,37.926,156200.0
2008-10-20 11:00:00,61.89,61.95,61.67,61.74,141700.0,37.926,37.9628,37.7912,37.8341,141700.0
2008-10-20 11:05:00,61.76,61.86,61.45,61.48,247500.0,37.8464,37.9076,37.6564,37.6748,247500.0
2008-10-20 11:10:00,61.48,61.48,61.1,61.31,225200.0,37.6748,37.6748,37.4419,37.5706,225200.0
2008-10-20 11:15:00,61.31,61.61,61.26,61.39,169800.0,37.5706,37.7544,37.54,37.6196,169800.0
2008-10-20 11:20:00,61.4,61.64,61.34,61.59,137900.0,37.6258,37.7728,37.589,37.7422,137900.0
2008-10-20 11:25:00,61.61,61.68,61.41,61.64,144100.0,37.7544,37.7973,37.6319,37.7728,144100.0
2008-10-20 11:30:00,61.66,61.75,61.47,61.53,120200.0,37.7851,37.8402,37.6687,37.7054,120200.0
2008-10-20 11:35:00,61.55,61.67,61.45,61.53,100700.0,37.7177,37.7912,37.6564,37.7054,100700.0
2008-10-20 11:40:00,61.54,61.74,61.34,61.73,116500.0,37.7116,37.8341,37.589,37.828,116500.0
2008-10-20 11:45:00,61.72,61.82,61.68,61.72,95200.0,37.8219,37.8831,37.7973,37.8219,95200.0
2008-10-20 11:50:00,61.72,61.96,61.63,61.96,123200.0,37.8219,37.9689,37.7667,37.9689,123200.0
2008-10-20 11:55:00,61.95,62.27,61.88,62.18,189100.0,37.9628,38.1589,37.9199,38.1037,189100.0
2008-10-20 12:00:00,62.17,62.22,61.99,61.99,105600.0,38.0976,38.1283,37.9873,37.9873,105600.0
2008-10-20 12:05:00,62.0,62.04,61.87,61.93,605200.0,37.9934,38.018,37.9138,37.9505,605200.0
2008-10-20 12:10:00,61.94,62.09,61.87,61.91,116500.0,37.9567,38.0486,37.9138,37.9383,116500.0
2008-10-20 12:15:00,61.92,62.3,61.92,62.23,223600.0,37.9444,38.1773,37.9444,38.1344,223600.0
2008-10-20 12:20:00,62.22,62.46,62.21,62.4,139300.0,38.1283,38.2753,38.1221,38.2386,139300.0
2008-10-20 12:25:00,62.39,62.45,62.21,62.37,131600.0,38.2324,38.2692,38.1221,38.2202,131600.0
2008-10-20 12:30:00,62.36,62.51,62.29,62.39,166900.0,38.214,38.306,38.1712,38.2324,166900.0
2008-10-20 12:35:00,62.37,62.43,62.3,62.4,153600.0,38.2202,38.2569,38.1773,38.2386,153600.0
2008-10-20 12:40:00,62.39,62.45,62.28,62.35,135900.0,38.2324,38.2692,38.165,38.2079,135900.0
2008-10-20 12:45:00,62.36,62.45,62.25,62.43,157600.0,38.214,38.2692,38.1466,38.2569,157600.0
2008-10-20 12:50:00,62.44,62.5,62.31,62.44,175200.0,38.2631,38.2998,38.1834,38.2631,175200.0
2008-10-20 12:55:00,62.43,62.55,62.41,62.55,124200.0,38.2569,38.3305,38.2447,38.3305,124200.0
2008-10-20 13:00:00,62.54,62.55,62.2,62.23,104300.0,38.3244,38.3305,38.116,38.1344,104300.0
2008-10-20 13:05:00,62.22,62.5,62.22,62.4,113400.0,38.1283,38.2998,38.1283,38.2386,113400.0
2008-10-20 13:10:00,62.39,62.6,62.38,62.53,74600.0,38.2324,38.3611,38.2263,38.3182,74600.0
2008-10-20 13:15:00,62.51,62.91,62.51,62.9,157500.0,38.306,38.5511,38.306,38.545,157500.0
2008-10-20 13:20:00,62.91,62.98,62.73,62.76,123600.0,38.5511,38.594,38.4408,38.4592,123600.0
2008-10-20 13:25:00,62.78,62.99,62.75,62.87,122300.0,38.4714,38.6001,38.453,38.5266,122300.0
2008-10-20 13:30:00,62.86,63.07,62.8,62.88,123000.0,38.5204,38.6491,38.4837,38.5327,123000.0
2008-10-20 13:35:00,62.88,63.01,62.81,62.9,143500.0,38.5327,38.6124,38.4898,38.545,143500.0
2008-10-20 13:40:00,62.92,63.05,62.83,62.91,135000.0,38.5572,38.6369,38.5021,38.5511,135000.0
2008-10-20 13:45:00,62.9,63.19,62.83,63.14,116100.0,38.545,38.7227,38.5021,38.692,116100.0
2008-10-20 13:50:00,63.15,63.26,63.06,63.26,149500.0,38.6982,38.7656,38.643,38.7656,149500.0
2008-10-20 13:55:00,63.25,63.33,63.07,63.15,129800.0,38.7594,38.8085,38.6491,38.6982,129800.0
2008-10-20 14:00:00,63.15,63.46,63.09,63.46,115800.0,38.6982,38.8881,38.6614,38.8881,115800.0
2008-10-20 14:05:00,63.44,63.66,63.33,63.52,179200.0,38.8759,39.0107,38.8085,38.9249,179200.0
2008-10-20 14:10:00,63.52,63.72,63.48,63.56,175100.0,38.9249,39.0475,38.9004,38.9494,175100.0
2008-10-20 14:15:00,63.55,63.67,63.46,63.5,211700.0,38.9433,39.0168,38.8881,38.9126,211700.0
2008-10-20 14:20:00,63.5,63.6,63.22,63.26,128300.0,38.9126,38.9739,38.7411,38.7656,128300.0
2008-10-20 14:25:00,63.25,63.39,63.23,63.28,106100.0,38.7594,38.8452,38.7472,38.7778,106100.0
2008-10-20 14:30:00,63.27,63.29,63.0,63.26,163200.0,38.7717,38.7839,38.6062,38.7656,163200.0
2008-10-20 14:35:00,63.26,63.36,63.17,63.24,158100.0,38.7656,38.8268,38.7104,38.7533,158100.0
2008-10-20 14:40:00,63.23,63.49,63.2,63.44,169700.0,38.7472,38.9065,38.7288,38.8759,169700.0
2008-10-20 14:45:00,63.44,63.46,63.22,63.27,102300.0,38.8759,38.8881,38.7411,38.7717,102300.0
2008-10-20 14:50:00,63.3,63.35,63.18,63.3,98100.0,38.7901,38.8207,38.7165,38.7901,98100.0
2008-10-20 14:55:00,63.29,63.5,63.25,63.49,149700.0,38.7839,38.9126,38.7594,38.9065,149700.0
2008-10-20 15:00:00,63.48,63.73,63.42,63.6,183500.0,38.9004,39.0536,38.8636,38.9739,183500.0
2008-10-20 15:05:00,63.6,63.62,63.2,63.27,285100.0,38.9739,38.9862,38.7288,38.7717,285100.0
2008-10-20 15:10:00,63.27,63.54,63.17,63.43,196900.0,38.7717,38.9371,38.7104,38.8697,196900.0
2008-10-20 15:15:00,63.43,63.64,63.32,63.58,178900.0,38.8697,38.9984,38.8023,38.9617,178900.0
2008-10-20 15:20:00,63.58,63.63,63.36,63.48,200900.0,38.9617,38.9923,38.8268,38.9004,200900.0
2008-10-20 15:25:00,63.5,63.57,63.32,63.33,237200.0,38.9126,38.9555,38.8023,38.8085,237200.0
2008-10-20 15:30:00,63.33,63.59,63.21,63.51,290300.0,38.8085,38.9678,38.7349,38.9188,290300.0
2008-10-20 15:35:00,63.52,63.88,63.48,63.81,285900.0,38.9249,39.1455,38.9004,39.1026,285900.0
2008-10-20 15:40:00,63.8,63.89,63.71,63.85,285800.0,39.0965,39.1516,39.0413,39.1271,285800.0
2008-10-20 15:45:00,63.86,64.12,63.82,64.06,385300.0,39.1332,39.2926,39.1087,39.2558,385300.0
2008-10-20 15:50:00,64.06,64.11,63.7,63.74,481400.0,39.2558,39.2864,39.0352,39.0597,481400.0
2008-10-20 15:55:00,63.75,64.01,63.73,63.85,378200.0,39.0658,39.2252,39.0536,39.1271,378200.0
2008-10-21 09:30:00,63.47,63.66,63.03,63.61,409700.0,38.8943,39.0107,38.6246,38.98,409700.0
2008-10-21 09:35:00,63.62,63.78,63.38,63.53,216500.0,38.9862,39.0842,38.8391,38.931,216500.0
2008-10-21 09:40:00,63.52,63.97,63.49,63.97,188900.0,38.9249,39.2007,38.9065,39.2007,188900.0
2008-10-21 09:45:00,63.96,64.05,63.88,63.93,189300.0,39.1945,39.2497,39.1455,39.1761,189300.0
2008-10-21 09:50:00,63.93,63.95,63.55,63.9,172200.0,39.1761,39.1884,38.9433,39.1578,172200.0
2008-10-21 09:55:00,63.9,64.1,63.77,63.83,152900.0,39.1578,39.2803,39.0781,39.1149,152900.0
2008-10-21 10:00:00,63.82,63.9,63.58,63.78,173300.0,39.1087,39.1578,38.9617,39.0842,173300.0
2008-10-21 10:05:00,63.76,63.86,63.63,63.7,162700.0,39.072,39.1332,38.9923,39.0352,162700.0
2008-10-21 10:10:00,63.7,63.77,63.44,63.58,266300.0,39.0352,39.0781,38.8759,38.9617,266300.0
2008-10-21 10:15:00,63.6,63.99,63.54,63.81,181500.0,38.9739,39.2129,38.9371,39.1026,181500.0
2008-10-21 10:20:00,63.79,64.0,63.7,63.97,128100.0,39.0903,39.219,39.0352,39.2007,128100.0
2008-10-21 10:25:00,63.98,63.99,63.73,63.86,107300.0,39.2068,39.2129,39.0536,39.1332,107300.0
2008-10-21 10:30:00,63.85,63.86,63.69,63.7,110200.0,39.1271,39.1332,39.0291,39.0352,110200.0
2008-10-21 10:35:00,63.71,63.78,63.6,63.68,115500.0,39.0413,39.0842,38.9739,39.0229,115500.0
2008-10-21 10:40:00,63.68,63.8,63.65,63.69,91200.0,39.0229,39.0965,39.0046,39.0291,91200.0
2008-10-21 10:45:00,63.68,63.83,63.57,63.82,83400.0,39.0229,39.1149,38.9555,39.1087,83400.0
2008-10-21 10:50:00,63.83,63.98,63.76,63.97,106800.0,39.1149,39.2068,39.072,39.2007,106800.0
2008-10-21 10:55:00,63.97,64.0,63.76,63.78,94200.0,39.2007,39.219,39.072,39.0842,94200.0
2008-10-21 11:00:00,63.77,63.91,63.67,63.86,127700.0,39.0781,39.1639,39.0168,39.1332,127700.0
2008-10-21 11:05:00,63.86,63.96,63.72,63.83,94900.0,39.1332,39.1945,39.0475,39.1149,94900.0
2008-10-21 11:10:00,63.86,64.03,63.84,64.0,121900.0,39.1332,39.2374,39.121,39.219,121900.0
2008-10-21 11:15:00,63.98,64.02,63.83,63.84,124000.0,39.2068,39.2313,39.1149,39.121,124000.0
2008-10-21 11:20:00,63.83,63.83,63.54,63.54,81700.0,39.1149,39.1149,38.9371,38.9371,81700.0
2008-10-21 11:25:00,63.54,63.68,63.54,63.65,80900.0,38.9371,39.0229,38.9371,39.0046,80900.0
2008-10-21 11:30:00,63.65,63.72,63.62,63.63,63900.0,39.0046,39.0475,38.9862,38.9923,63900.0
2008-10-21 11:35:00,63.63,63.66,63.52,63.55,448700.0,38.9923,39.0107,38.9249,38.9433,448700.0
2008-10-21 11:40:00,63.57,63.66,63.54,63.57,65000.0,38.9555,39.0107,38.9371,38.9555,65000.0
2008-10-21 11:45:00,63.59,63.59,63.45,63.55,257300.0,38.9678,38.9678,38.882,38.9433,257300.0
2008-10-21 11:50:00,63.54,63.58,63.39,63.56,80500.0,38.9371,38.9617,38.8452,38.9494,80500.0
2008-10-21 11:55:00,63.59,63.65,63.25,63.32,253200.0,38.9678,39.0046,38.7594,38.8023,253200.0
2008-10-21 12:00:00,63.31,63.5,63.21,63.44,258400.0,38.7962,38.9126,38.7349,38.8759,258400.0
2008-10-21 12:05:00,63.45,63.54,63.33,63.38,164600.0,38.882,38.9371,38.8085,38.8391,164600.0
2008-10-21 12:10:00,63.38,63.54,63.25,63.28,119000.0,38.8391,38.9371,38.7594,38.7778,119000.0
2008-10-21 12:15:00,63.28,63.33,63.15,63.33,178400.0,38.7778,38.8085,38.6982,38.8085,178400.0
2008-10-21 12:20:00,63.33,63.43,63.1,63.33,101200.0,38.8085,38.8697,38.6675,38.8085,101200.0
2008-10-21 12:25:00,63.33,63.41,63.15,63.27,75900.0,38.8085,38.8575,38.6982,38.7717,75900.0
2008-10-21 12:30:00,63.28,63.54,63.19,63.49,143600.0,38.7778,38.9371,38.7227,38.9065,143600.0
2008-10-21 12:35:00,63.47,63.76,63.3,63.75,139900.0,38.8943,39.072,38.7901,39.0658,139900.0
2008-10-21 12:40:00,63.73,63.79,63.5,63.5,132200.0,39.0536,39.0903,38.9126,38.9126,132200.0
2008-10-21 12:45:00,63.5,63.54,63.25,63.38,124300.0,38.9126,38.9371,38.7594,38.8391,124300.0
2008-10-21 12:50:00,63.4,63.51,63.3,63.38,123600.0,38.8514,38.9188,38.7901,38.8391,123600.0
2008-10-21 12:55:00,63.38,63.5,63.26,63.26,128400.0,38.8391,38.9126,38.7656,38.7656,128400.0
2008-10-21 13:00:00,63.26,63.33,63.18,63.3,89000.0,38.7656,38.8085,38.7165,38.7901,89000.0
2008-10-21 13:05:00,63.29,63.45,63.24,63.36,77700.0,38.7839,38.882,38.7533,38.8268,77700.0
2008-10-21 13:10:00,63.38,63.4,63.15,63.22,78400.0,38.8391,38.8514,38.6982,38.7411,78400.0
2008-10-21 13:15:00,63.21,63.37,63.17,63.17,76300.0,38.7349,38.833,38.7104,38.7104,76300.0
2008-10-21 13:20:00,63.18,63.65,63.18,63.49,132000.0,38.7165,39.0046,38.7165,38.9065,132000.0
2008-10-21 13:25:00,63.5,63.56,63.38,63.39,68700.0,38.9126,38.9494,38.8391,38.8452,68700.0
2008-10-21 13:30:00,63.37,63.55,63.26,63.46,102500.0,38.833,38.9433,38.7656,38.8881,102500.0
2008-10-21 13:35:00,63.45,63.65,63.41,63.53,98400.0,38.882,39.0046,38.8575,38.931,98400.0
2008-10-21 13:40:00,63.55,63.57,63.33,63.34,103400.0,38.9433,38.9555,38.8085,38.8146,103400.0
2008-10-21 13:45:00,63.35,63.45,63.27,63.42,67300.0,38.8207,38.882,38.7717,38.8636,67300.0
2008-10-21 13:50:00,63.42,63.42,63.25,63.3,92800.0,38.8636,38.8636,38.7594,38.7901,92800.0
2008-10-21 13:55:00,63.29,63.36,63.12,63.34,66800.0,38.7839,38.8268,38.6798,38.8146,66800.0
2008-10-21 14:00:00,63.35,63.58,63.33,63.46,74200.0,38.8207,38.9617,38.8085,38.8881,74200.0
2008-10-21 14:05:00,63.46,63.53,63.3,63.32,74000.0,38.8881,38.931,38.7901,38.8023,74000.0
2008-10-21 14:10:00,63.31,63.57,63.28,63.35,81900.0,38.7962,38.9555,38.7778,38.8207,81900.0
2008-10-21 14:15:00,63.35,63.87,63.35,63.71,158800.0,38.8207,39.1394,38.8207,39.0413,158800.0
2008-10-21 14:20:00,63.73,63.88,63.67,63.82,77700.0,39.0536,39.1455,39.0168,39.1087,77700.0
2008-10-21 14:25:00,63.82,64.06,63.77,63.96,120800.0,39.1087,39.2558,39.0781,39.1945,120800.0
2008-10-21 14:30:00,63.98,64.04,63.76,63.79,107000.0,39.2068,39.2435,39.072,39.0903,107000.0
2008-10-21 14:35:00,63.8,64.0,63.8,63.91,94100.0,39.0965,39.219,39.0965,39.1639,94100.0
2008-10-21 14:40:00,63.91,64.03,63.84,63.97,109600.0,39.1639,39.2374,39.121,39.2007,109600.0
2008-10-21 14:45:00,63.99,64.29,63.95,64.04,130700.0,39.2129,39.3967,39.1884,39.2435,130700.0
2008-10-21 14:50:00,64.04,64.14,63.91,64.05,113200.0,39.2435,39.3048,39.1639,39.2497,113200.0
2008-10-21 14:55:00,64.05,64.09,63.72,63.83,122100.0,39.2497,39.2742,39.0475,39.1149,122100.0
2008-10-21 15:00:00,63.83,64.05,63.8,64.05,228200.0,39.1149,39.2497,39.0965,39.2497,228200.0
2008-10-21 15:05:00,64.05,64.05,63.78,63.83,164000.0,39.2497,39.2497,39.0842,39.1149,164000.0
2008-10-21 15:10:00,63.84,63.98,63.81,63.94,101900.0,39.121,39.2068,39.1026,39.1823,101900.0
2008-10-21 15:15:00,63.92,63.94,63.65,63.66,100700.0,39.17,39.1823,39.0046,39.0107,100700.0
2008-10-21 15:20:00,63.66,63.72,63.39,63.49,139900.0,39.0107,39.0475,38.8452,38.9065,139900.0
2008-10-21 15:25:00,63.47,63.59,63.25,63.26,172100.0,38.8943,38.9678,38.7594,38.7656,172100.0
2008-10-21 15:30:00,63.26,63.41,63.03,63.29,269500.0,38.7656,38.8575,38.6246,38.7839,269500.0
2008-10-21 15:35:00,63.29,63.39,63.17,63.19,166200.0,38.7839,38.8452,38.7104,38.7227,166200.0
2008-10-21 15:40:00,63.22,63.49,63.19,63.21,230400.0,38.7411,38.9065,38.7227,38.7349,230400.0
2008-10-21 15:45:00,63.23,63.31,62.74,62.91,360700.0,38.7472,38.7962,38.4469,38.5511,360700.0
2008-10-21 15:50:00,62.92,63.16,62.86,63.12,264900.0,38.5572,38.7043,38.5204,38.6798,264900.0
2008-10-21 15:55:00,63.12,63.12,62.64,62.91,361000.0,38.6798,38.6798,38.3856,38.5511,361000.0
2008-10-22 09:30:00,61.39,61.54,61.14,61.5,654800.0,37.8757,37.9683,37.7215,37.9436,654800.0
2008-10-22 09:35:00,61.49,61.5,60.83,60.94,397000.0,37.9374,37.9436,37.5302,37.5981,397000.0
2008-10-22 09:40:00,60.95,61.06,60.71,60.84,201900.0,37.6043,37.6721,37.4562,37.5364,201900.0
2008-10-22 09:45:00,60.84,61.07,60.78,60.94,1220100.0,37.5364,37.6783,37.4994,37.5981,1220100.0
2008-10-22 09:50:00,60.94,60.97,60.0,60.2,376100.0,37.5981,37.6166,37.0181,37.1415,376100.0
2008-10-22 09:55:00,60.22,60.44,59.75,59.76,394700.0,37.1539,37.2896,36.8639,36.8701,394700.0
2008-10-22 10:00:00,59.8,60.15,59.6,59.62,621500.0,36.8947,37.1107,36.7714,36.7837,621500.0
2008-10-22 10:05:00,59.62,59.96,59.57,59.8,365100.0,36.7837,36.9935,36.7528,36.8947,365100.0
2008-10-22 10:10:00,59.79,60.08,59.71,60.08,269000.0,36.8886,37.0675,36.8392,37.0675,269000.0
2008-10-22 10:15:00,60.08,60.35,59.98,60.16,210800.0,37.0675,37.2341,37.0058,37.1169,210800.0
2008-10-22 10:20:00,60.17,60.33,60.04,60.2,220700.0,37.123,37.2217,37.0428,37.1415,220700.0
2008-10-22 10:25:00,60.19,60.25,59.78,60.2,271100.0,37.1354,37.1724,36.8824,37.1415,271100.0
2008-10-22 10:30:00,60.21,60.44,60.08,60.37,1495100.0,37.1477,37.2896,37.0675,37.2464,1495100.0
2008-10-22 10:35:00,60.37,60.7,60.35,60.66,245100.0,37.2464,37.45,37.2341,37.4253,245100.0
2008-10-22 10:40:00,60.65,60.77,60.31,60.43,739400.0,37.4192,37.4932,37.2094,37.2834,739400.0
2008-10-22 10:45:00,60.44,60.87,60.15,60.71,334100.0,37.2896,37.5549,37.1107,37.4562,334100.0
2008-10-22 10:50:00,60.71,60.93,60.4,60.93,211100.0,37.4562,37.5919,37.2649,37.5919,211100.0
2008-10-22 10:55:00,60.93,61.0,60.73,60.91,126700.0,37.5919,37.6351,37.4685,37.5796,126700.0
2008-10-22 11:00:00,60.9,61.0,60.63,60.7,565900.0,37.5734,37.6351,37.4068,37.45,565900.0
2008-10-22 11:05:00,60.69,60.77,60.5,60.65,167000.0,37.4438,37.4932,37.3266,37.4192,167000.0
2008-10-22 11:10:00,60.66,61.13,60.65,61.06,197200.0,37.4253,37.7153,37.4192,37.6721,197200.0
2008-10-22 11:15:00,61.08,61.14,60.8,61.03,228500.0,37.6845,37.7215,37.5117,37.6536,228500.0
2008-10-22 11:20:00,61.04,61.11,60.61,60.68,163600.0,37.6598,37.703,37.3945,37.4377,163600.0
2008-10-22 11:25:00,60.66,60.71,60.4,60.64,195500.0,37.4253,37.4562,37.2649,37.413,195500.0
2008-10-22 11:30:00,60.64,60.82,60.57,60.69,103600.0,37.413,37.5241,37.3698,37.4438,103600.0
2008-10-22 11:35:00,60.68,60.74,60.33,60.6,115700.0,37.4377,37.4747,37.2217,37.3883,115700.0
2008-10-22 11:40:00,60.59,60.91,60.47,60.89,148300.0,37.3821,37.5796,37.3081,37.5672,148300.0
2008-10-22 11:45:00,60.9,61.14,60.85,60.95,112200.0,37.5734,37.7215,37.5426,37.6043,112200.0
2008-10-22 11:50:00,60.95,60.96,60.75,60.79,115700.0,37.6043,37.6104,37.4809,37.5055,115700.0
2008-10-22 11:55:00,60.79,60.91,60.68,60.83,106000.0,37.5055,37.5796,37.4377,37.5302,106000.0
2008-10-22 12:00:00,60.81,60.89,60.67,60.71,97600.0,37.5179,37.5672,37.4315,37.4562,97600.0
2008-10-22 12:05:00,60.71,60.91,60.63,60.86,107500.0,37.4562,37.5796,37.4068,37.5487,107500.0
2008-10-22 12:10:00,60.87,60.87,60.65,60.69,123700.0,37.5549,37.5549,37.4192,37.4438,123700.0
2008-10-22 12:15:00,60.68,60.97,60.66,60.91,135500.0,37.4377,37.6166,37.4253,37.5796,135500.0
2008-10-22 12:20:00,60.91,61.13,60.89,61.03,144000.0,37.5796,37.7153,37.5672,37.6536,144000.0
2008-10-22 12:25:00,61.03,61.15,60.89,60.95,83600.0,37.6536,37.7277,37.5672,37.6043,83600.0
2008-10-22 12:30:00,60.96,60.97,60.79,60.84,84600.0,37.6104,37.6166,37.5055,37.5364,84600.0
2008-10-22 12:35:00,60.84,61.12,60.79,61.1,110700.0,37.5364,37.7091,37.5055,37.6968,110700.0
2008-10-22 12:40:00,61.09,61.17,61.03,61.16,83500.0,37.6906,37.74,37.6536,37.7338,83500.0
2008-10-22 12:45:00,61.16,61.24,61.03,61.06,123200.0,37.7338,37.7832,37.6536,37.6721,123200.0
2008-10-22 12:50:00,61.04,61.26,61.01,61.21,100100.0,37.6598,37.7955,37.6413,37.7647,100100.0
2008-10-22 12:55:00,61.2,61.23,61.13,61.17,124100.0,37.7585,37.777,37.7153,37.74,124100.0
2008-10-22 13:00:00,61.16,61.16,60.75,60.92,188300.0,37.7338,37.7338,37.4809,37.5857,188300.0
2008-10-22 13:05:00,60.93,60.98,60.79,60.87,121700.0,37.5919,37.6228,37.5055,37.5549,121700.0
2008-10-22 13:10:00,60.86,60.86,60.5,60.65,142400.0,37.5487,37.5487,37.3266,37.4192,142400.0
2008-10-22 13:15:00,60.66,60.68,60.36,60.62,149500.0,37.4253,37.4377,37.2402,37.4007,149500.0
2008-10-22 13:20:00,60.63,60.63,60.2,60.23,117200.0,37.4068,37.4068,37.1415,37.16,117200.0
2008-10-22 13:25:00,60.23,60.27,60.0,60.19,266700.0,37.16,37.1847,37.0181,37.1354,266700.0
2008-10-22 13:30:00,60.19,60.23,59.82,59.88,218200.0,37.1354,37.16,36.9071,36.9441,218200.0
2008-10-22 13:35:00,59.88,60.05,59.71,59.89,240200.0,36.9441,37.049,36.8392,36.9503,240200.0
2008-10-22 13:40:00,59.88,60.07,59.86,59.91,142700.0,36.9441,37.0613,36.9318,36.9626,142700.0
2008-10-22 13:45:00,59.92,60.19,59.9,60.09,230700.0,36.9688,37.1354,36.9564,37.0737,230700.0
2008-10-22 13:50:00,60.08,60.13,59.87,60.11,450800.0,37.0675,37.0983,36.9379,37.086,450800.0
2008-10-22 13:55:00,60.14,60.27,59.95,60.16,143300.0,37.1045,37.1847,36.9873,37.1169,143300.0
2008-10-22 14:00:00,60.15,60.23,59.99,60.01,146300.0,37.1107,37.16,37.012,37.0243,146300.0
2008-10-22 14:05:00,60.0,60.32,60.0,60.03,150200.0,37.0181,37.2156,37.0181,37.0366,150200.0
2008-10-22 14:10:00,60.02,60.13,59.96,60.11,123200.0,37.0305,37.0983,36.9935,37.086,123200.0
2008-10-22 14:15:00,60.12,60.25,59.98,60.16,126900.0,37.0922,37.1724,37.0058,37.1169,126900.0
2008-10-22 14:20:00,60.15,60.49,60.11,60.49,169400.0,37.1107,37.3205,37.086,37.3205,169400.0
2008-10-22 14:25:00,60.46,60.49,60.34,60.43,151900.0,37.3019,37.3205,37.2279,37.2834,151900.0
2008-10-22 14:30:00,60.44,60.46,60.11,60.32,148100.0,37.2896,37.3019,37.086,37.2156,148100.0
2008-10-22 14:35:00,60.3,60.36,60.05,60.14,208500.0,37.2032,37.2402,37.049,37.1045,208500.0
2008-10-22 14:40:00,60.14,60.2,59.93,59.95,220600.0,37.1045,37.1415,36.9749,36.9873,220600.0
2008-10-22 14:45:00,59.95,60.12,59.9,60.03,168600.0,36.9873,37.0922,36.9564,37.0366,168600.0
2008-10-22 14:50:00,60.05,60.21,59.98,60.09,221300.0,37.049,37.1477,37.0058,37.0737,221300.0
2008-10-22 14:55:00,60.08,60.32,60.03,60.24,256000.0,37.0675,37.2156,37.0366,37.1662,256000.0
2008-10-22 15:00:00,60.24,60.44,60.11,60.21,235500.0,37.1662,37.2896,37.086,37.1477,235500.0
2008-10-22 15:05:00,60.19,60.28,59.95,60.25,175000.0,37.1354,37.1909,36.9873,37.1724,175000.0
2008-10-22 15:10:00,60.25,60.33,59.9,60.08,220100.0,37.1724,37.2217,36.9564,37.0675,220100.0
2008-10-22 15:15:00,60.07,60.18,59.72,59.8,251000.0,37.0613,37.1292,36.8454,36.8947,251000.0
2008-10-22 15:20:00,59.8,60.01,59.76,59.89,858100.0,36.8947,37.0243,36.8701,36.9503,858100.0
2008-10-22 15:25:00,59.89,60.08,59.66,59.66,410300.0,36.9503,37.0675,36.8084,36.8084,410300.0
2008-10-22 15:30:00,59.66,59.79,59.2,59.23,341200.0,36.8084,36.8886,36.5246,36.5431,341200.0
2008-10-22 15:35:00,59.27,59.44,58.96,59.14,569200.0,36.5678,36.6726,36.3765,36.4875,569200.0
2008-10-22 15:40:00,59.11,59.15,58.51,58.69,685900.0,36.469,36.4937,36.0989,36.2099,685900.0
2008-10-22 15:45:00,58.68,58.93,58.35,58.71,694800.0,36.2037,36.358,36.0001,36.2222,694800.0
2008-10-22 15:50:00,58.71,59.42,58.67,59.03,705500.0,36.2222,36.6603,36.1976,36.4197,705500.0
2008-10-22 15:55:00,59.2,59.55,58.88,59.55,1254000.0,36.5246,36.7405,36.3271,36.7405,1254000.0
2008-10-23 09:30:00,59.12,59.7,59.11,59.68,380500.0,36.4752,36.833,36.469,36.8207,380500.0
2008-10-23 09:35:00,59.64,60.0,59.39,59.67,333100.0,36.796,37.0181,36.6418,36.8145,333100.0
2008-10-23 09:40:00,59.69,60.12,59.5,59.69,308000.0,36.8269,37.0922,36.7097,36.8269,308000.0
2008-10-23 09:45:00,59.68,59.84,59.1,59.13,265700.0,36.8207,36.9194,36.4629,36.4814,265700.0
2008-10-23 09:50:00,59.11,59.28,58.76,58.78,290300.0,36.469,36.5739,36.2531,36.2654,290300.0
2008-10-23 09:55:00,58.78,59.05,58.56,59.0,1553400.0,36.2654,36.432,36.1297,36.4012,1553400.0
2008-10-23 10:00:00,59.0,59.34,58.75,58.91,363000.0,36.4012,36.6109,36.2469,36.3456,363000.0
2008-10-23 10:05:00,58.89,59.5,58.89,59.26,310800.0,36.3333,36.7097,36.3333,36.5616,310800.0
2008-10-23 10:10:00,59.29,59.55,59.15,59.43,240200.0,36.5801,36.7405,36.4937,36.6665,240200.0
2008-10-23 10:15:00,59.43,59.53,59.35,59.46,194200.0,36.6665,36.7282,36.6171,36.685,194200.0
2008-10-23 10:20:00,59.49,59.83,59.36,59.68,298500.0,36.7035,36.9133,36.6233,36.8207,298500.0
2008-10-23 10:25:00,59.68,59.72,59.3,59.54,181000.0,36.8207,36.8454,36.5863,36.7343,181000.0
2008-10-23 10:30:00,59.57,60.0,59.47,59.88,252500.0,36.7528,37.0181,36.6911,36.9441,252500.0
2008-10-23 10:35:00,59.9,60.05,59.57,59.89,221000.0,36.9564,37.049,36.7528,36.9503,221000.0
2008-10-23 10:40:00,59.89,60.5,59.82,60.48,358500.0,36.9503,37.3266,36.9071,37.3143,358500.0
2008-10-23 10:45:00,60.48,60.72,60.41,60.55,433700.0,37.3143,37.4624,37.2711,37.3575,433700.0
2008-10-23 10:50:00,60.56,60.79,60.44,60.54,310400.0,37.3636,37.5055,37.2896,37.3513,310400.0
2008-10-23 10:55:00,60.53,61.26,60.44,61.2,316000.0,37.3451,37.7955,37.2896,37.7585,316000.0
2008-10-23 11:00:00,61.19,61.24,60.8,60.83,239000.0,37.7523,37.7832,37.5117,37.5302,239000.0
2008-10-23 11:05:00,60.81,60.99,60.69,60.86,143200.0,37.5179,37.6289,37.4438,37.5487,143200.0
2008-10-23 11:10:00,60.86,61.17,60.84,60.86,202600.0,37.5487,37.74,37.5364,37.5487,202600.0
2008-10-23 11:15:00,60.86,60.97,60.5,60.6,173400.0,37.5487,37.6166,37.3266,37.3883,173400.0
2008-10-23 11:20:00,60.61,60.82,60.56,60.65,157000.0,37.3945,37.5241,37.3636,37.4192,157000.0
2008-10-23 11:25:00,60.67,60.71,60.51,60.57,133300.0,37.4315,37.4562,37.3328,37.3698,133300.0
2008-10-23 11:30:00,60.58,60.77,60.53,60.69,120500.0,37.376,37.4932,37.3451,37.4438,120500.0
2008-10-23 11:35:00,60.69,61.1,60.64,61.06,216100.0,37.4438,37.6968,37.413,37.6721,216100.0
2008-10-23 11:40:00,61.07,61.08,60.86,60.87,229400.0,37.6783,37.6845,37.5487,37.5549,229400.0
2008-10-23 11:45:00,60.87,61.0,60.73,60.75,1228900.0,37.5549,37.6351,37.4685,37.4809,1228900.0
2008-10-23 11:50:00,60.75,60.99,60.6,60.61,235800.0,37.4809,37.6289,37.3883,37.3945,235800.0
2008-10-23 11:55:00,60.61,60.61,60.39,60.42,279800.0,37.3945,37.3945,37.2588,37.2773,279800.0
2008-10-23 12:00:00,60.42,60.43,60.07,60.08,217700.0,37.2773,37.2834,37.0613,37.0675,217700.0
2008-10-23 12:05:00,60.1,60.22,59.94,60.07,202100.0,37.0798,37.1539,36.9811,37.0613,202100.0
2008-10-23 12:10:00,60.07,60.13,60.0,60.05,151200.0,37.0613,37.0983,37.0181,37.049,151200.0
2008-10-23 12:15:00,60.04,60.06,59.51,59.55,245100.0,37.0428,37.0552,36.7158,36.7405,245100.0
2008-10-23 12:20:00,59.54,59.72,59.28,59.38,207300.0,36.7343,36.8454,36.5739,36.6356,207300.0
2008-10-23 12:25:00,59.38,59.51,59.14,59.21,217900.0,36.6356,36.7158,36.4875,36.5307,217900.0
2008-10-23 12:30:00,59.21,59.36,59.01,59.06,261100.0,36.5307,36.6233,36.4073,36.4382,261100.0
2008-10-23 12:35:00,59.06,59.31,58.74,58.87,234000.0,36.4382,36.5924,36.2408,36.321,234000.0
2008-10-23 12:40:00,58.87,59.01,58.63,59.0,218700.0,36.321,36.4073,36.1729,36.4012,218700.0
2008-10-23 12:45:00,59.0,59.43,58.97,59.25,236100.0,36.4012,36.6665,36.3827,36.5554,236100.0
2008-10-23 12:50:00,59.25,59.7,59.21,59.47,194400.0,36.5554,36.833,36.5307,36.6911,194400.0
2008-10-23 12:55:00,59.47,59.47,58.89,59.07,233400.0,36.6911,36.6911,36.3333,36.4444,233400.0
2008-10-23 13:00:00,59.06,59.24,58.71,58.79,238800.0,36.4382,36.5492,36.2222,36.2716,238800.0
2008-10-23 13:05:00,58.78,59.12,58.65,59.02,218300.0,36.2654,36.4752,36.1852,36.4135,218300.0
2008-10-23 13:10:00,58.98,59.27,58.9,59.19,235400.0,36.3888,36.5678,36.3395,36.5184,235400.0
2008-10-23 13:15:00,59.19,59.58,59.19,59.37,204100.0,36.5184,36.759,36.5184,36.6294,204100.0
2008-10-23 13:20:00,59.39,59.39,59.09,59.14,126400.0,36.6418,36.6418,36.4567,36.4875,126400.0
2008-10-23 13:25:00,59.12,59.25,58.57,58.58,231000.0,36.4752,36.5554,36.1359,36.142,231000.0
2008-10-23 13:30:00,58.58,58.87,58.1,58.1,271700.0,36.142,36.321,35.8459,35.8459,271700.0
2008-10-23 13:35:00,58.1,58.84,58.05,58.51,394600.0,35.8459,36.3025,35.815,36.0989,394600.0
2008-10-23 13:40:00,58.51,59.07,58.48,58.8,230200.0,36.0989,36.4444,36.0803,36.2778,230200.0
2008-10-23 13:45:00,58.8,58.88,58.29,58.3,234900.0,36.2778,36.3271,35.9631,35.9693,234900.0
2008-10-23 13:50:00,58.3,58.35,58.08,58.35,251200.0,35.9693,36.0001,35.8336,36.0001,251200.0
2008-10-23 13:55:00,58.33,58.56,58.13,58.33,187900.0,35.9878,36.1297,35.8644,35.9878,187900.0
2008-10-23 14:00:00,58.31,58.33,57.52,57.6,408600.0,35.9755,35.9878,35.4881,35.5374,408600.0
2008-10-23 14:05:00,57.59,57.94,57.5,57.79,362000.0,35.5312,35.7472,35.4757,35.6546,362000.0
2008-10-23 14:10:00,57.8,57.95,57.44,57.72,251900.0,35.6608,35.7534,35.4387,35.6114,251900.0
2008-10-23 14:15:00,57.74,57.9,57.36,57.46,214100.0,35.6238,35.7225,35.3893,35.451,214100.0
2008-10-23 14:20:00,57.45,57.6,57.24,57.52,244200.0,35.4449,35.5374,35.3153,35.4881,244200.0
2008-10-23 14:25:00,57.51,57.9,57.5,57.65,265200.0,35.4819,35.7225,35.4757,35.5683,265200.0
2008-10-23 14:30:00,57.65,58.15,57.48,57.85,230400.0,35.5683,35.8767,35.4634,35.6917,230400.0
2008-10-23 14:35:00,57.81,58.5,57.68,58.5,277100.0,35.667,36.0927,35.5868,36.0927,277100.0
2008-10-23 14:40:00,58.5,58.56,57.95,58.21,237600.0,36.0927,36.1297,35.7534,35.9138,237600.0
2008-10-23 14:45:00,58.2,58.37,57.5,57.52,249800.0,35.9076,36.0125,35.4757,35.4881,249800.0
2008-10-23 14:50:00,57.53,57.89,57.41,57.48,306100.0,35.4942,35.7163,35.4202,35.4634,306100.0
2008-10-23 14:55:00,57.48,58.0,57.22,58.0,381200.0,35.4634,35.7842,35.303,35.7842,381200.0
2008-10-23 15:00:00,58.0,58.37,57.78,58.18,322700.0,35.7842,36.0125,35.6485,35.8953,322700.0
2008-10-23 15:05:00,58.19,58.77,57.91,58.73,456200.0,35.9014,36.2593,35.7287,36.2346,456200.0
2008-10-23 15:10:00,58.74,59.65,58.66,59.27,460100.0,36.2408,36.8022,36.1914,36.5678,460100.0
2008-10-23 15:15:00,59.22,59.24,58.6,58.68,394300.0,36.5369,36.5492,36.1544,36.2037,394300.0
2008-10-23 15:20:00,58.72,59.37,58.65,59.07,293800.0,36.2284,36.6294,36.1852,36.4444,293800.0
2008-10-23 15:25:00,59.1,59.17,58.74,58.86,328400.0,36.4629,36.5061,36.2408,36.3148,328400.0
2008-10-23 15:30:00,58.87,59.07,58.18,58.63,363900.0,36.321,36.4444,35.8953,36.1729,363900.0
2008-10-23 15:35:00,58.65,59.25,58.46,58.46,342600.0,36.1852,36.5554,36.068,36.068,342600.0
2008-10-23 15:40:00,58.49,59.76,58.39,59.44,552700.0,36.0865,36.8701,36.0248,36.6726,552700.0
2008-10-23 15:45:00,59.45,60.22,59.39,59.88,730300.0,36.6788,37.1539,36.6418,36.9441,730300.0
2008-10-23 15:50:00,59.94,60.0,59.56,59.56,511200.0,36.9811,37.0181,36.7467,36.7467,511200.0
2008-10-23 15:55:00,59.79,61.3,59.56,61.0,771300.0,36.8886,37.8202,36.7467,37.6351,771300.0
2008-10-24 09:30:00,57.42,58.78,56.62,58.04,477300.0,35.4264,36.2654,34.9328,35.8089,477300.0
2008-10-24 09:35:00,58.03,59.0,57.71,58.18,420000.0,35.8027,36.4012,35.6053,35.8953,420000.0
2008-10-24 09:40:00,58.12,58.25,57.25,57.69,334400.0,35.8582,35.9384,35.3215,35.5929,334400.0
2008-10-24 09:45:00,57.65,58.47,57.47,58.43,355200.0,35.5683,36.0742,35.4572,36.0495,355200.0
2008-10-24 09:50:00,58.47,58.47,57.96,58.26,381100.0,36.0742,36.0742,35.7595,35.9446,381100.0
2008-10-24 09:55:00,58.24,58.79,58.17,58.48,418700.0,35.9323,36.2716,35.8891,36.0803,418700.0
2008-10-24 10:00:00,58.51,58.84,58.25,58.5,446800.0,36.0989,36.3025,35.9384,36.0927,446800.0
2008-10-24 10:05:00,58.49,58.54,57.81,57.9,375300.0,36.0865,36.1174,35.667,35.7225,375300.0
2008-10-24 10:10:00,57.9,57.94,57.44,57.72,401900.0,35.7225,35.7472,35.4387,35.6114,401900.0
2008-10-24 10:15:00,57.73,58.0,57.5,57.96,313800.0,35.6176,35.7842,35.4757,35.7595,313800.0
2008-10-24 10:20:00,57.92,58.19,57.52,57.64,247700.0,35.7348,35.9014,35.4881,35.5621,247700.0
2008-10-24 10:25:00,57.64,57.74,57.21,57.73,279500.0,35.5621,35.6238,35.2968,35.6176,279500.0
2008-10-24 10:30:00,57.74,57.77,57.52,57.73,260600.0,35.6238,35.6423,35.4881,35.6176,260600.0
2008-10-24 10:35:00,57.73,57.94,57.59,57.72,227100.0,35.6176,35.7472,35.5312,35.6114,227100.0
2008-10-24 10:40:00,57.69,58.11,57.46,58.11,161400.0,35.5929,35.8521,35.451,35.8521,161400.0
2008-10-24 10:45:00,58.1,58.25,57.87,58.12,174700.0,35.8459,35.9384,35.704,35.8582,174700.0
2008-10-24 10:50:00,58.13,58.65,58.13,58.51,195300.0,35.8644,36.1852,35.8644,36.0989,195300.0
2008-10-24 10:55:00,58.51,58.94,58.45,58.81,190300.0,36.0989,36.3642,36.0618,36.2839,190300.0
2008-10-24 11:00:00,58.83,58.98,58.4,58.44,155400.0,36.2963,36.3888,36.031,36.0557,155400.0
2008-10-24 11:05:00,58.43,58.83,58.2,58.25,118500.0,36.0495,36.2963,35.9076,35.9384,118500.0
2008-10-24 11:10:00,58.27,58.33,58.01,58.1,105500.0,35.9508,35.9878,35.7904,35.8459,105500.0
2008-10-24 11:15:00,58.1,58.32,57.95,58.23,111700.0,35.8459,35.9816,35.7534,35.9261,111700.0
2008-10-24 11:20:00,58.21,59.35,58.16,58.88,258200.0,35.9138,36.6171,35.8829,36.3271,258200.0
2008-10-24 11:25:00,58.88,59.05,58.75,58.84,121200.0,36.3271,36.432,36.2469,36.3025,121200.0
2008-10-24 11:30:00,58.87,58.99,58.58,58.68,132700.0,36.321,36.395,36.142,36.2037,132700.0
2008-10-24 11:35:00,58.67,59.5,58.67,59.45,172500.0,36.1976,36.7097,36.1976,36.6788,172500.0
2008-10-24 11:40:00,59.45,59.48,58.99,59.2,101600.0,36.6788,36.6973,36.395,36.5246,101600.0
2008-10-24 11:45:00,59.18,59.3,58.95,59.19,112100.0,36.5122,36.5863,36.3703,36.5184,112100.0
2008-10-24 11:50:00,59.19,59.22,58.66,58.77,124200.0,36.5184,36.5369,36.1914,36.2593,124200.0
2008-10-24 11:55:00,58.77,58.97,58.77,58.78,77300.0,36.2593,36.3827,36.2593,36.2654,77300.0
2008-10-24 12:00:00,58.77,58.79,58.5,58.71,103400.0,36.2593,36.2716,36.0927,36.2222,103400.0
2008-10-24 12:05:00,58.72,58.91,58.58,58.72,96800.0,36.2284,36.3456,36.142,36.2284,96800.0
2008-10-24 12:10:00,58.71,58.9,58.58,58.73,90800.0,36.2222,36.3395,36.142,36.2346,90800.0
2008-10-24 12:15:00,58.72,58.73,58.34,58.37,110900.0,36.2284,36.2346,35.994,36.0125,110900.0
2008-10-24 12:20:00,58.37,58.53,57.89,57.89,157700.0,36.0125,36.1112,35.7163,35.7163,157700.0
2008-10-24 12:25:00,57.97,58.28,57.8,57.83,110300.0,35.7657,35.957,35.6608,35.6793,110300.0
2008-10-24 12:30:00,57.82,58.07,57.75,57.96,100800.0,35.6731,35.8274,35.63,35.7595,100800.0
2008-10-24 12:35:00,57.95,58.22,57.94,58.08,104300.0,35.7534,35.9199,35.7472,35.8336,104300.0
2008-10-24 12:40:00,58.05,58.17,57.75,57.87,137900.0,35.815,35.8891,35.63,35.704,137900.0
2008-10-24 12:45:00,57.89,58.09,57.74,57.93,113000.0,35.7163,35.8397,35.6238,35.741,113000.0
2008-10-24 12:50:00,57.93,58.2,57.92,58.15,100800.0,35.741,35.9076,35.7348,35.8767,100800.0
2008-10-24 12:55:00,58.16,58.55,58.12,58.22,106000.0,35.8829,36.1235,35.8582,35.9199,106000.0
2008-10-24 13:00:00,58.23,58.58,58.23,58.52,85500.0,35.9261,36.142,35.9261,36.105,85500.0
2008-10-24 13:05:00,58.49,58.62,58.36,58.39,109300.0,36.0865,36.1667,36.0063,36.0248,109300.0
2008-10-24 13:10:00,58.41,58.5,58.26,58.41,77100.0,36.0372,36.0927,35.9446,36.0372,77100.0
2008-10-24 13:15:00,58.42,59.11,58.31,59.02,158900.0,36.0433,36.469,35.9755,36.4135,158900.0
2008-10-24 13:20:00,59.01,59.19,58.8,58.8,132100.0,36.4073,36.5184,36.2778,36.2778,132100.0
2008-10-24 13:25:00,58.8,58.96,58.65,58.72,91100.0,36.2778,36.3765,36.1852,36.2284,91100.0
2008-10-24 13:30:00,58.71,58.72,58.21,58.27,124100.0,36.2222,36.2284,35.9138,35.9508,124100.0
2008-10-24 13:35:00,58.27,58.47,58.0,58.03,132800.0,35.9508,36.0742,35.7842,35.8027,132800.0
2008-10-24 13:40:00,58.04,58.23,57.94,58.04,100600.0,35.8089,35.9261,35.7472,35.8089,100600.0
2008-10-24 13:45:00,58.04,58.05,57.57,57.61,173200.0,35.8089,35.815,35.5189,35.5436,173200.0
2008-10-24 13:50:00,57.69,58.03,57.61,57.86,169500.0,35.5929,35.8027,35.5436,35.6978,169500.0
2008-10-24 13:55:00,57.86,58.1,57.62,57.66,160600.0,35.6978,35.8459,35.5498,35.5744,160600.0
2008-10-24 14:00:00,57.65,57.84,57.52,57.75,145800.0,35.5683,35.6855,35.4881,35.63,145800.0
2008-10-24 14:05:00,57.77,57.98,57.57,57.96,118300.0,35.6423,35.7719,35.5189,35.7595,118300.0
2008-10-24 14:10:00,57.96,58.39,57.93,58.34,152000.0,35.7595,36.0248,35.741,35.994,152000.0
2008-10-24 14:15:00,58.34,58.6,58.16,58.59,185400.0,35.994,36.1544,35.8829,36.1482,185400.0
2008-10-24 14:20:00,58.57,58.58,58.2,58.33,153500.0,36.1359,36.142,35.9076,35.9878,153500.0
2008-10-24 14:25:00,58.33,58.39,58.02,58.32,126800.0,35.9878,36.0248,35.7965,35.9816,126800.0
2008-10-24 14:30:00,58.32,58.99,58.24,58.8,260100.0,35.9816,36.395,35.9323,36.2778,260100.0
2008-10-24 14:35:00,58.79,58.97,57.85,58.88,198000.0,36.2716,36.3827,35.6917,36.3271,198000.0
2008-10-24 14:40:00,58.88,59.3,58.74,58.97,243000.0,36.3271,36.5863,36.2408,36.3827,243000.0
2008-10-24 14:45:00,58.97,58.98,58.53,58.63,186200.0,36.3827,36.3888,36.1112,36.1729,186200.0
2008-10-24 14:50:00,58.64,58.95,58.53,58.85,144900.0,36.1791,36.3703,36.1112,36.3086,144900.0
2008-10-24 14:55:00,58.86,59.72,58.85,59.57,262600.0,36.3148,36.8454,36.3086,36.7528,262600.0
2008-10-24 15:00:00,59.54,60.34,59.43,60.03,408400.0,36.7343,37.2279,36.6665,37.0366,408400.0
2008-10-24 15:05:00,60.03,60.07,59.33,59.5,252200.0,37.0366,37.0613,36.6048,36.7097,252200.0
2008-10-24 15:10:00,59.52,59.85,59.18,59.38,212400.0,36.722,36.9256,36.5122,36.6356,212400.0
2008-10-24 15:15:00,59.36,59.53,59.02,59.09,146300.0,36.6233,36.7282,36.4135,36.4567,146300.0
2008-10-24 15:20:00,59.09,60.09,58.96,60.09,219200.0,36.4567,37.0737,36.3765,37.0737,219200.0
2008-10-24 15:25:00,60.08,60.25,59.52,59.75,193900.0,37.0675,37.1724,36.722,36.8639,193900.0
2008-10-24 15:30:00,59.73,59.76,59.0,59.38,250100.0,36.8516,36.8701,36.4012,36.6356,250100.0
2008-10-24 15:35:00,59.38,59.38,58.68,59.06,451600.0,36.6356,36.6356,36.2037,36.4382,451600.0
2008-10-24 15:40:00,59.07,59.66,59.06,59.33,374200.0,36.4444,36.8084,36.4382,36.6048,374200.0
2008-10-24 15:45:00,59.34,60.0,59.31,59.67,368400.0,36.6109,37.0181,36.5924,36.8145,368400.0
2008-10-24 15:50:00,59.68,60.18,59.53,59.96,5348500.0,36.8207,37.1292,36.7282,36.9935,5348500.0
2008-10-24 15:55:00,59.97,59.99,58.5,58.82,729800.0,36.9996,37.012,36.0927,36.2901,729800.0
2008-10-27 09:30:00,58.03,58.36,57.2,57.51,573900.0,35.8027,36.0063,35.2906,35.4819,573900.0
2008-10-27 09:35:00,57.5,58.13,57.36,57.92,368100.0,35.4757,35.8644,35.3893,35.7348,368100.0
2008-10-27 09:40:00,57.94,58.46,57.93,58.45,351000.0,35.7472,36.068,35.741,36.0618,351000.0
2008-10-27 09:45:00,58.44,58.63,58.13,58.53,467600.0,36.0557,36.1729,35.8644,36.1112,467600.0
2008-10-27 09:50:00,58.51,58.76,58.29,58.71,212100.0,36.0989,36.2531,35.9631,36.2222,212100.0
2008-10-27 09:55:00,58.68,59.05,58.66,58.73,236500.0,36.2037,36.432,36.1914,36.2346,236500.0
2008-10-27 10:00:00,58.71,60.0,58.65,59.76,439100.0,36.2222,37.0181,36.1852,36.8701,439100.0
2008-10-27 10:05:00,59.76,59.93,59.35,59.63,449400.0,36.8701,36.9749,36.6171,36.7899,449400.0
2008-10-27 10:10:00,59.62,59.65,59.27,59.31,303100.0,36.7837,36.8022,36.5678,36.5924,303100.0
2008-10-27 10:15:00,59.31,59.48,59.07,59.1,319300.0,36.5924,36.6973,36.4444,36.4629,319300.0
2008-10-27 10:20:00,59.1,59.65,59.1,59.52,295700.0,36.4629,36.8022,36.4629,36.722,295700.0
2008-10-27 10:25:00,59.52,60.03,59.46,59.74,331600.0,36.722,37.0366,36.685,36.8577,331600.0
2008-10-27 10:30:00,59.73,59.78,59.2,59.22,236000.0,36.8516,36.8824,36.5246,36.5369,236000.0
2008-10-27 10:35:00,59.22,59.36,58.86,59.06,236400.0,36.5369,36.6233,36.3148,36.4382,236400.0
2008-10-27 10:40:00,59.08,59.27,58.96,59.18,229200.0,36.4505,36.5678,36.3765,36.5122,229200.0
2008-10-27 10:45:00,59.18,59.32,59.06,59.13,138400.0,36.5122,36.5986,36.4382,36.4814,138400.0
2008-10-27 10:50:00,59.13,59.39,59.11,59.26,194500.0,36.4814,36.6418,36.469,36.5616,194500.0
2008-10-27 10:55:00,59.26,59.45,59.18,59.3,218300.0,36.5616,36.6788,36.5122,36.5863,218300.0
2008-10-27 11:00:00,59.28,59.42,59.16,59.25,154000.0,36.5739,36.6603,36.4999,36.5554,154000.0
2008-10-27 11:05:00,59.25,59.67,59.05,59.63,210300.0,36.5554,36.8145,36.432,36.7899,210300.0
2008-10-27 11:10:00,59.63,60.42,59.44,60.4,265300.0,36.7899,37.2773,36.6726,37.2649,265300.0
2008-10-27 11:15:00,60.4,60.5,59.61,59.7,192500.0,37.2649,37.3266,36.7775,36.833,192500.0
2008-10-27 11:20:00,59.7,59.75,59.22,59.26,164200.0,36.833,36.8639,36.5369,36.5616,164200.0
2008-10-27 11:25:00,59.24,59.3,58.94,59.1,237800.0,36.5492,36.5863,36.3642,36.4629,237800.0
2008-10-27 11:30:00,59.09,59.13,58.53,58.63,209800.0,36.4567,36.4814,36.1112,36.1729,209800.0
2008-10-27 11:35:00,58.65,58.8,58.52,58.57,208700.0,36.1852,36.2778,36.105,36.1359,208700.0
2008-10-27 11:40:00,58.58,58.79,58.45,58.7,184900.0,36.142,36.2716,36.0618,36.2161,184900.0
2008-10-27 11:45:00,58.7,58.85,58.65,58.72,662200.0,36.2161,36.3086,36.1852,36.2284,662200.0
2008-10-27 11:50:00,58.7,58.93,58.59,58.84,155400.0,36.2161,36.358,36.1482,36.3025,155400.0
2008-10-27 11:55:00,58.82,59.05,58.74,59.03,166900.0,36.2901,36.432,36.2408,36.4197,166900.0
2008-10-27 12:00:00,59.01,59.58,59.0,59.43,192800.0,36.4073,36.759,36.4012,36.6665,192800.0
2008-10-27 12:05:00,59.43,59.81,59.27,59.68,216500.0,36.6665,36.9009,36.5678,36.8207,216500.0
2008-10-27 12:10:00,59.69,59.85,59.53,59.68,217900.0,36.8269,36.9256,36.7282,36.8207,217900.0
2008-10-27 12:15:00,59.67,59.71,58.98,59.03,211800.0,36.8145,36.8392,36.3888,36.4197,211800.0
2008-10-27 12:20:00,59.02,59.07,58.84,58.91,185900.0,36.4135,36.4444,36.3025,36.3456,185900.0
2008-10-27 12:25:00,58.91,59.15,58.71,58.81,199500.0,36.3456,36.4937,36.2222,36.2839,199500.0
2008-10-27 12:30:00,58.8,59.13,58.72,59.12,145300.0,36.2778,36.4814,36.2284,36.4752,145300.0
2008-10-27 12:35:00,59.12,59.25,58.98,59.18,170100.0,36.4752,36.5554,36.3888,36.5122,170100.0
2008-10-27 12:40:00,59.18,59.57,59.06,59.3,186700.0,36.5122,36.7528,36.4382,36.5863,186700.0
2008-10-27 12:45:00,59.3,59.35,59.08,59.25,138500.0,36.5863,36.6171,36.4505,36.5554,138500.0
2008-10-27 12:50:00,59.25,59.67,59.17,59.63,178300.0,36.5554,36.8145,36.5061,36.7899,178300.0
2008-10-27 12:55:00,59.62,59.8,59.38,59.79,665900.0,36.7837,36.8947,36.6356,36.8886,665900.0
2008-10-27 13:00:00,59.76,59.88,59.45,59.66,170400.0,36.8701,36.9441,36.6788,36.8084,170400.0
2008-10-27 13:05:00,59.69,59.75,59.2,59.39,206300.0,36.8269,36.8639,36.5246,36.6418,206300.0
2008-10-27 13:10:00,59.39,59.4,59.12,59.2,198600.0,36.6418,36.648,36.4752,36.5246,198600.0
2008-10-27 13:15:00,59.2,59.23,59.1,59.14,139000.0,36.5246,36.5431,36.4629,36.4875,139000.0
2008-10-27 13:20:00,59.14,59.5,59.1,59.46,161700.0,36.4875,36.7097,36.4629,36.685,161700.0
2008-10-27 13:25:00,59.46,59.55,59.26,59.54,130900.0,36.685,36.7405,36.5616,36.7343,130900.0
2008-10-27 13:30:00,59.53,59.61,59.43,59.49,167700.0,36.7282,36.7775,36.6665,36.7035,167700.0
2008-10-27 13:35:00,59.5,59.6,59.28,59.33,213200.0,36.7097,36.7714,36.5739,36.6048,213200.0
2008-10-27 13:40:00,59.32,59.66,59.3,59.58,161400.0,36.5986,36.8084,36.5863,36.759,161400.0
2008-10-27 13:45:00,59.58,59.68,59.27,59.46,233600.0,36.759,36.8207,36.5678,36.685,233600.0
2008-10-27 13:50:00,59.47,59.47,59.2,59.2,127500.0,36.6911,36.6911,36.5246,36.5246,127500.0
2008-10-27 13:55:00,59.22,59.24,59.11,59.11,204500.0,36.5369,36.5492,36.469,36.469,204500.0
2008-10-27 14:00:00,59.11,59.17,59.0,59.03,399200.0,36.469,36.5061,36.4012,36.4197,399200.0
2008-10-27 14:05:00,59.05,59.12,58.89,59.12,159900.0,36.432,36.4752,36.3333,36.4752,159900.0
2008-10-27 14:10:00,59.12,59.14,58.73,58.82,201800.0,36.4752,36.4875,36.2346,36.2901,201800.0
2008-10-27 14:15:00,58.82,58.95,58.73,58.87,189400.0,36.2901,36.3703,36.2346,36.321,189400.0
2008-10-27 14:20:00,58.87,58.95,58.62,58.8,207400.0,36.321,36.3703,36.1667,36.2778,207400.0
2008-10-27 14:25:00,58.78,58.83,58.52,58.55,252500.0,36.2654,36.2963,36.105,36.1235,252500.0
2008-10-27 14:30:00,58.55,58.64,58.33,58.37,277000.0,36.1235,36.1791,35.9878,36.0125,277000.0
2008-10-27 14:35:00,58.37,58.58,58.37,58.5,215700.0,36.0125,36.142,36.0125,36.0927,215700.0
2008-10-27 14:40:00,58.51,58.75,58.4,58.64,204500.0,36.0989,36.2469,36.031,36.1791,204500.0
2008-10-27 14:45:00,58.64,58.7,58.45,58.47,172500.0,36.1791,36.2161,36.0618,36.0742,172500.0
2008-10-27 14:50:00,58.47,58.58,58.04,58.35,281400.0,36.0742,36.142,35.8089,36.0001,281400.0
2008-10-27 14:55:00,58.36,58.42,58.0,58.1,216700.0,36.0063,36.0433,35.7842,35.8459,216700.0
2008-10-27 15:00:00,58.11,58.34,58.06,58.12,159500.0,35.8521,35.994,35.8212,35.8582,159500.0
2008-10-27 15:05:00,58.12,58.41,58.1,58.29,239100.0,35.8582,36.0372,35.8459,35.9631,239100.0
2008-10-27 15:10:00,58.3,58.58,58.26,58.46,194400.0,35.9693,36.142,35.9446,36.068,194400.0
2008-10-27 15:15:00,58.46,58.56,58.25,58.37,215400.0,36.068,36.1297,35.9384,36.0125,215400.0
2008-10-27 15:20:00,58.35,58.56,58.13,58.14,265800.0,36.0001,36.1297,35.8644,35.8706,265800.0
2008-10-27 15:25:00,58.14,58.38,58.03,58.38,206800.0,35.8706,36.0186,35.8027,36.0186,206800.0
2008-10-27 15:30:00,58.39,58.69,58.25,58.5,257000.0,36.0248,36.2099,35.9384,36.0927,257000.0
2008-10-27 15:35:00,58.51,58.58,58.13,58.38,304700.0,36.0989,36.142,35.8644,36.0186,304700.0
2008-10-27 15:40:00,58.4,58.47,58.05,58.09,231700.0,36.031,36.0742,35.815,35.8397,231700.0
2008-10-27 15:45:00,58.09,58.1,57.72,57.92,436100.0,35.8397,35.8459,35.6114,35.7348,436100.0
2008-10-27 15:50:00,57.94,58.2,57.84,58.06,576100.0,35.7472,35.9076,35.6855,35.8212,576100.0
2008-10-27 15:55:00,58.06,58.09,57.0,57.13,895900.0,35.8212,35.8397,35.1672,35.2474,895900.0
2008-10-28 09:30:00,58.09,58.57,58.02,58.16,471400.0,35.8397,36.1359,35.7965,35.8829,471400.0
2008-10-28 09:35:00,58.16,58.17,57.3,57.41,427300.0,35.8829,35.8891,35.3523,35.4202,427300.0
2008-10-28 09:40:00,57.42,57.55,57.33,57.5,449300.0,35.4264,35.5066,35.3708,35.4757,449300.0
2008-10-28 09:45:00,57.5,58.14,57.49,57.72,460900.0,35.4757,35.8706,35.4695,35.6114,460900.0
2008-10-28 09:50:00,57.72,58.31,57.72,58.25,266700.0,35.6114,35.9755,35.6114,35.9384,266700.0
2008-10-28 09:55:00,58.27,59.1,58.13,58.97,451100.0,35.9508,36.4629,35.8644,36.3827,451100.0
2008-10-28 10:00:00,58.97,58.98,58.17,58.45,549700.0,36.3827,36.3888,35.8891,36.0618,549700.0
2008-10-28 10:05:00,58.45,58.83,58.12,58.69,550700.0,36.0618,36.2963,35.8582,36.2099,550700.0
2008-10-28 10:10:00,58.69,59.18,58.4,59.02,1412600.0,36.2099,36.5122,36.031,36.4135,1412600.0
2008-10-28 10:15:00,59.02,59.07,58.53,58.58,311000.0,36.4135,36.4444,36.1112,36.142,311000.0
2008-10-28 10:20:00,58.57,58.75,58.44,58.75,222600.0,36.1359,36.2469,36.0557,36.2469,222600.0
2008-10-28 10:25:00,58.75,58.89,58.49,58.53,238200.0,36.2469,36.3333,36.0865,36.1112,238200.0
2008-10-28 10:30:00,58.52,58.62,58.26,58.47,229700.0,36.105,36.1667,35.9446,36.0742,229700.0
2008-10-28 10:35:00,58.48,58.71,58.35,58.37,272800.0,36.0803,36.2222,36.0001,36.0125,272800.0
2008-10-28 10:40:00,58.35,58.41,58.14,58.16,287900.0,36.0001,36.0372,35.8706,35.8829,287900.0
2008-10-28 10:45:00,58.16,58.44,58.06,58.36,225000.0,35.8829,36.0557,35.8212,36.0063,225000.0
2008-10-28 10:50:00,58.35,58.39,58.05,58.1,217100.0,36.0001,36.0248,35.815,35.8459,217100.0
2008-10-28 10:55:00,58.07,58.11,57.38,57.71,456900.0,35.8274,35.8521,35.4017,35.6053,456900.0
2008-10-28 11:00:00,57.71,57.93,57.64,57.68,258200.0,35.6053,35.741,35.5621,35.5868,258200.0
2008-10-28 11:05:00,57.68,57.92,57.38,57.4,250300.0,35.5868,35.7348,35.4017,35.414,250300.0
2008-10-28 11:10:00,57.41,57.67,57.26,57.51,646400.0,35.4202,35.5806,35.3276,35.4819,646400.0
2008-10-28 11:15:00,57.52,57.56,57.34,57.48,285400.0,35.4881,35.5127,35.377,35.4634,285400.0
2008-10-28 11:20:00,57.46,57.53,57.22,57.27,227800.0,35.451,35.4942,35.303,35.3338,227800.0
2008-10-28 11:25:00,57.27,57.4,57.17,57.24,267600.0,35.3338,35.414,35.2721,35.3153,267600.0
2008-10-28 11:30:00,57.23,57.4,57.18,57.34,367800.0,35.3091,35.414,35.2783,35.377,367800.0
2008-10-28 11:35:00,57.32,57.54,57.31,57.5,537200.0,35.3647,35.5004,35.3585,35.4757,537200.0
2008-10-28 11:40:00,57.5,57.51,57.3,57.41,322800.0,35.4757,35.4819,35.3523,35.4202,322800.0
2008-10-28 11:45:00,57.41,57.41,57.15,57.15,252100.0,35.4202,35.4202,35.2598,35.2598,252100.0
2008-10-28 11:50:00,57.13,57.25,57.07,57.18,260100.0,35.2474,35.3215,35.2104,35.2783,260100.0
2008-10-28 11:55:00,57.17,57.31,57.15,57.22,245000.0,35.2721,35.3585,35.2598,35.303,245000.0
2008-10-28 12:00:00,57.22,57.31,57.16,57.26,172100.0,35.303,35.3585,35.2659,35.3276,172100.0
2008-10-28 12:05:00,57.26,57.35,57.19,57.29,326700.0,35.3276,35.3832,35.2845,35.3462,326700.0
2008-10-28 12:10:00,57.28,57.4,57.23,57.36,332200.0,35.34,35.414,35.3091,35.3893,332200.0
2008-10-28 12:15:00,57.36,57.47,57.34,57.42,275900.0,35.3893,35.4572,35.377,35.4264,275900.0
2008-10-28 12:20:00,57.43,57.44,57.26,57.42,183700.0,35.4325,35.4387,35.3276,35.4264,183700.0
2008-10-28 12:25:00,57.42,57.44,57.25,57.39,143700.0,35.4264,35.4387,35.3215,35.4078,143700.0
2008-10-28 12:30:00,57.39,57.45,57.29,57.4,272900.0,35.4078,35.4449,35.3462,35.414,272900.0
2008-10-28 12:35:00,57.39,57.44,57.28,57.31,175400.0,35.4078,35.4387,35.34,35.3585,175400.0
2008-10-28 12:40:00,57.32,57.4,57.25,57.38,223600.0,35.3647,35.414,35.3215,35.4017,223600.0
2008-10-28 12:45:00,57.38,57.5,57.37,57.42,239600.0,35.4017,35.4757,35.3955,35.4264,239600.0
2008-10-28 12:50:00,57.42,57.64,57.36,57.39,311900.0,35.4264,35.5621,35.3893,35.4078,311900.0
2008-10-28 12:55:00,57.38,57.44,57.3,57.38,252500.0,35.4017,35.4387,35.3523,35.4017,252500.0
2008-10-28 13:00:00,57.38,57.43,57.29,57.41,201200.0,35.4017,35.4325,35.3462,35.4202,201200.0
2008-10-28 13:05:00,57.4,57.69,57.39,57.57,224000.0,35.414,35.5929,35.4078,35.5189,224000.0
2008-10-28 13:10:00,57.57,57.75,57.47,57.68,292700.0,35.5189,35.63,35.4572,35.5868,292700.0
2008-10-28 13:15:00,57.68,57.75,57.54,57.72,145000.0,35.5868,35.63,35.5004,35.6114,145000.0
2008-10-28 13:20:00,57.71,57.99,57.55,57.84,184500.0,35.6053,35.778,35.5066,35.6855,184500.0
2008-10-28 13:25:00,57.84,57.84,57.64,57.68,193200.0,35.6855,35.6855,35.5621,35.5868,193200.0
2008-10-28 13:30:00,57.69,57.8,57.67,57.71,184400.0,35.5929,35.6608,35.5806,35.6053,184400.0
2008-10-28 13:35:00,57.73,57.75,57.49,57.63,140500.0,35.6176,35.63,35.4695,35.5559,140500.0
2008-10-28 13:40:00,57.65,57.82,57.48,57.61,97000.0,35.5683,35.6731,35.4634,35.5436,97000.0
2008-10-28 13:45:00,57.61,57.72,57.54,57.69,113500.0,35.5436,35.6114,35.5004,35.5929,113500.0
2008-10-28 13:50:00,57.69,57.74,57.5,57.61,177100.0,35.5929,35.6238,35.4757,35.5436,177100.0
2008-10-28 13:55:00,57.62,57.68,57.46,57.55,185100.0,35.5498,35.5868,35.451,35.5066,185100.0
2008-10-28 14:00:00,57.54,57.72,57.51,57.61,158400.0,35.5004,35.6114,35.4819,35.5436,158400.0
2008-10-28 14:05:00,57.6,57.78,57.58,57.71,196800.0,35.5374,35.6485,35.5251,35.6053,196800.0
2008-10-28 14:10:00,57.71,57.99,57.65,57.99,5207800.0,35.6053,35.778,35.5683,35.778,5207800.0
2008-10-28 14:15:00,57.97,58.05,57.8,58.03,175900.0,35.7657,35.815,35.6608,35.8027,175900.0
2008-10-28 14:20:00,58.04,58.6,57.98,58.59,239800.0,35.8089,36.1544,35.7719,36.1482,239800.0
2008-10-28 14:25:00,58.58,58.74,58.46,58.66,284900.0,36.142,36.2408,36.068,36.1914,284900.0
2008-10-28 14:30:00,58.66,59.17,58.65,59.16,284700.0,36.1914,36.5061,36.1852,36.4999,284700.0
2008-10-28 14:35:00,59.15,59.34,58.99,59.21,439800.0,36.4937,36.6109,36.395,36.5307,439800.0
2008-10-28 14:40:00,59.23,59.87,59.23,59.82,322400.0,36.5431,36.9379,36.5431,36.9071,322400.0
2008-10-28 14:45:00,59.81,60.3,59.79,60.22,484500.0,36.9009,37.2032,36.8886,37.1539,484500.0
2008-10-28 14:50:00,60.24,60.5,60.11,60.31,526400.0,37.1662,37.3266,37.086,37.2094,526400.0
2008-10-28 14:55:00,60.31,60.66,60.04,60.09,432600.0,37.2094,37.4253,37.0428,37.0737,432600.0
2008-10-28 15:00:00,60.1,60.14,59.79,60.01,281400.0,37.0798,37.1045,36.8886,37.0243,281400.0
2008-10-28 15:05:00,60.01,60.02,59.53,59.58,196200.0,37.0243,37.0305,36.7282,36.759,196200.0
2008-10-28 15:10:00,59.59,59.93,59.56,59.73,329200.0,36.7652,36.9749,36.7467,36.8516,329200.0
2008-10-28 15:15:00,59.75,60.0,59.65,59.99,997100.0,36.8639,37.0181,36.8022,37.012,997100.0
2008-10-28 15:20:00,59.99,61.0,59.99,60.71,500600.0,37.012,37.6351,37.012,37.4562,500600.0
2008-10-28 15:25:00,60.71,60.99,60.4,60.68,346000.0,37.4562,37.6289,37.2649,37.4377,346000.0
2008-10-28 15:30:00,60.68,60.69,60.01,60.6,375600.0,37.4377,37.4438,37.0243,37.3883,375600.0
2008-10-28 15:35:00,60.54,61.17,60.44,60.69,494100.0,37.3513,37.74,37.2896,37.4438,494100.0
2008-10-28 15:40:00,60.7,61.12,60.66,60.79,543000.0,37.45,37.7091,37.4253,37.5055,543000.0
2008-10-28 15:45:00,60.8,61.08,60.26,61.01,446700.0,37.5117,37.6845,37.1785,37.6413,446700.0
2008-10-28 15:50:00,61.01,61.4,57.55,61.36,641100.0,37.6413,37.8819,35.5066,37.8572,641100.0
2008-10-28 15:55:00,61.37,63.49,61.33,62.87,1558800.0,37.8634,39.1714,37.8387,38.7888,1558800.0
2008-10-29 09:30:00,63.02,63.25,62.75,62.76,527000.0,38.8814,39.0233,38.7148,38.721,527000.0
2008-10-29 09:35:00,62.78,62.8,61.54,61.6,605600.0,38.7333,38.7457,37.9683,38.0053,605600.0
2008-10-29 09:40:00,61.59,62.11,61.5,61.9,608400.0,37.9991,38.3199,37.9436,38.1904,608400.0
2008-10-29 09:45:00,61.9,61.93,61.31,61.47,368800.0,38.1904,38.2089,37.8264,37.9251,368800.0
2008-10-29 09:50:00,61.47,61.67,61.25,61.46,412900.0,37.9251,38.0485,37.7893,37.9189,412900.0
2008-10-29 09:55:00,61.44,61.67,61.38,61.5,438300.0,37.9066,38.0485,37.8696,37.9436,438300.0
2008-10-29 10:00:00,61.5,61.52,61.13,61.45,382400.0,37.9436,37.9559,37.7153,37.9127,382400.0
2008-10-29 10:05:00,61.44,61.86,61.44,61.84,445600.0,37.9066,38.1657,37.9066,38.1534,445600.0
2008-10-29 10:10:00,61.85,62.05,61.57,62.01,733200.0,38.1595,38.2829,37.9868,38.2582,733200.0
2008-10-29 10:15:00,62.0,62.2,61.75,61.77,465400.0,38.2521,38.3755,38.0978,38.1102,465400.0
2008-10-29 10:20:00,61.77,62.06,61.7,61.77,192100.0,38.1102,38.2891,38.067,38.1102,192100.0
2008-10-29 10:25:00,61.77,62.18,61.77,61.88,257700.0,38.1102,38.3631,38.1102,38.178,257700.0
2008-10-29 10:30:00,61.88,61.99,61.66,61.71,276600.0,38.178,38.2459,38.0423,38.0732,276600.0
2008-10-29 10:35:00,61.71,61.73,61.23,61.35,294400.0,38.0732,38.0855,37.777,37.851,294400.0
2008-10-29 10:40:00,61.35,61.37,61.02,61.12,284100.0,37.851,37.8634,37.6474,37.7091,284100.0
2008-10-29 10:45:00,61.13,61.13,61.01,61.02,211700.0,37.7153,37.7153,37.6413,37.6474,211700.0
2008-10-29 10:50:00,61.0,61.21,60.73,60.78,377700.0,37.6351,37.7647,37.4685,37.4994,377700.0
2008-10-29 10:55:00,60.79,60.98,60.67,60.67,289500.0,37.5055,37.6228,37.4315,37.4315,289500.0
2008-10-29 11:00:00,60.67,60.72,60.52,60.53,322600.0,37.4315,37.4624,37.339,37.3451,322600.0
2008-10-29 11:05:00,60.53,60.71,60.52,60.65,299900.0,37.3451,37.4562,37.339,37.4192,299900.0
2008-10-29 11:10:00,60.65,60.66,60.56,60.65,323300.0,37.4192,37.4253,37.3636,37.4192,323300.0
2008-10-29 11:15:00,60.65,60.98,60.58,60.94,404000.0,37.4192,37.6228,37.376,37.5981,404000.0
2008-10-29 11:20:00,60.94,61.09,60.87,60.93,305000.0,37.5981,37.6906,37.5549,37.5919,305000.0
2008-10-29 11:25:00,60.93,61.0,60.78,60.9,201000.0,37.5919,37.6351,37.4994,37.5734,201000.0
2008-10-29 11:30:00,60.88,61.03,60.73,61.01,223900.0,37.5611,37.6536,37.4685,37.6413,223900.0
2008-10-29 11:35:00,61.02,61.15,60.96,60.98,189700.0,37.6474,37.7277,37.6104,37.6228,189700.0
2008-10-29 11:40:00,60.98,61.07,60.88,61.07,257300.0,37.6228,37.6783,37.5611,37.6783,257300.0
2008-10-29 11:45:00,61.06,61.22,61.03,61.12,178500.0,37.6721,37.7708,37.6536,37.7091,178500.0
2008-10-29 11:50:00,61.13,61.54,61.02,61.21,212300.0,37.7153,37.9683,37.6474,37.7647,212300.0
2008-10-29 11:55:00,61.23,61.33,61.12,61.27,686100.0,37.777,37.8387,37.7091,37.8017,686100.0
2008-10-29 12:00:00,61.27,61.33,61.08,61.16,142600.0,37.8017,37.8387,37.6845,37.7338,142600.0
2008-10-29 12:05:00,61.17,61.23,61.06,61.07,167800.0,37.74,37.777,37.6721,37.6783,167800.0
2008-10-29 12:10:00,61.07,61.19,61.03,61.18,127800.0,37.6783,37.7523,37.6536,37.7462,127800.0
2008-10-29 12:15:00,61.17,61.21,61.02,61.02,137500.0,37.74,37.7647,37.6474,37.6474,137500.0
2008-10-29 12:20:00,61.02,61.32,61.0,61.32,186300.0,37.6474,37.8325,37.6351,37.8325,186300.0
2008-10-29 12:25:00,61.3,61.44,61.27,61.39,144000.0,37.8202,37.9066,37.8017,37.8757,144000.0
2008-10-29 12:30:00,61.38,61.65,61.38,61.64,236100.0,37.8696,38.0361,37.8696,38.03,236100.0
2008-10-29 12:35:00,61.63,61.89,61.52,61.63,256000.0,38.0238,38.1842,37.9559,38.0238,256000.0
2008-10-29 12:40:00,61.64,61.67,61.33,61.36,229400.0,38.03,38.0485,37.8387,37.8572,229400.0
2008-10-29 12:45:00,61.36,61.62,61.33,61.6,118700.0,37.8572,38.0176,37.8387,38.0053,118700.0
2008-10-29 12:50:00,61.59,61.71,61.53,61.61,109000.0,37.9991,38.0732,37.9621,38.0115,109000.0
2008-10-29 12:55:00,61.6,61.67,61.45,61.57,119800.0,38.0053,38.0485,37.9127,37.9868,119800.0
2008-10-29 13:00:00,61.56,61.63,61.39,61.51,143100.0,37.9806,38.0238,37.8757,37.9498,143100.0
2008-10-29 13:05:00,61.49,61.64,61.4,61.49,101600.0,37.9374,38.03,37.8819,37.9374,101600.0
2008-10-29 13:10:00,61.49,61.66,61.4,61.58,1133700.0,37.9374,38.0423,37.8819,37.9929,1133700.0
2008-10-29 13:15:00,61.59,61.96,61.58,61.89,240000.0,37.9991,38.2274,37.9929,38.1842,240000.0
2008-10-29 13:20:00,61.88,62.5,61.86,62.49,214600.0,38.178,38.5606,38.1657,38.5544,214600.0
2008-10-29 13:25:00,62.48,62.79,61.94,62.45,1374000.0,38.5482,38.7395,38.2151,38.5297,1374000.0
2008-10-29 13:30:00,62.44,62.75,61.94,62.7,744900.0,38.5235,38.7148,38.2151,38.684,744900.0
2008-10-29 13:35:00,62.7,62.76,61.94,62.55,1094300.0,38.684,38.721,38.2151,38.5914,1094300.0
2008-10-29 13:40:00,62.55,62.68,62.23,62.26,142700.0,38.5914,38.6716,38.394,38.4125,142700.0
2008-10-29 13:45:00,62.26,62.45,61.99,62.05,103400.0,38.4125,38.5297,38.2459,38.2829,103400.0
2008-10-29 13:50:00,62.07,62.57,62.07,62.56,148500.0,38.2953,38.6037,38.2953,38.5976,148500.0
2008-10-29 13:55:00,62.56,62.6,62.13,62.37,94500.0,38.5976,38.6223,38.3323,38.4804,94500.0
2008-10-29 14:00:00,62.37,62.58,62.21,62.26,109700.0,38.4804,38.6099,38.3816,38.4125,109700.0
2008-10-29 14:05:00,62.26,62.65,62.07,62.64,156700.0,38.4125,38.6531,38.2953,38.6469,156700.0
2008-10-29 14:10:00,62.64,62.88,62.52,62.61,141700.0,38.6469,38.795,38.5729,38.6284,141700.0
2008-10-29 14:15:00,62.61,62.78,61.9,62.45,252900.0,38.6284,38.7333,38.1904,38.5297,252900.0
2008-10-29 14:20:00,62.39,62.71,61.64,61.64,338800.0,38.4927,38.6901,38.03,38.03,338800.0
2008-10-29 14:25:00,61.62,62.0,61.5,61.84,488700.0,38.0176,38.2521,37.9436,38.1534,488700.0
2008-10-29 14:30:00,61.84,61.87,61.4,61.46,343600.0,38.1534,38.1719,37.8819,37.9189,343600.0
2008-10-29 14:35:00,61.49,61.75,61.43,61.71,197000.0,37.9374,38.0978,37.9004,38.0732,197000.0
2008-10-29 14:40:00,61.72,61.81,61.53,61.62,279400.0,38.0793,38.1349,37.9621,38.0176,279400.0
2008-10-29 14:45:00,61.62,61.92,61.51,61.88,286400.0,38.0176,38.2027,37.9498,38.178,286400.0
2008-10-29 14:50:00,61.88,61.88,61.54,61.64,255000.0,38.178,38.178,37.9683,38.03,255000.0
2008-10-29 14:55:00,61.63,61.95,61.6,61.85,185900.0,38.0238,38.2212,38.0053,38.1595,185900.0
2008-10-29 15:00:00,61.84,61.98,61.7,61.81,127000.0,38.1534,38.2397,38.067,38.1349,127000.0
2008-10-29 15:05:00,61.83,62.11,61.7,61.98,227900.0,38.1472,38.3199,38.067,38.2397,227900.0
2008-10-29 15:10:00,61.98,62.75,61.85,62.73,257200.0,38.2397,38.7148,38.1595,38.7025,257200.0
2008-10-29 15:15:00,62.73,63.3,62.59,63.28,367100.0,38.7025,39.0541,38.6161,39.0418,367100.0
2008-10-29 15:20:00,63.3,63.56,63.16,63.4,583600.0,39.0541,39.2145,38.9678,39.1158,583600.0
2008-10-29 15:25:00,63.41,63.66,63.14,63.14,519600.0,39.122,39.2762,38.9554,38.9554,519600.0
2008-10-29 15:30:00,63.17,63.59,62.87,62.95,477100.0,38.9739,39.2331,38.7888,38.8382,477100.0
2008-10-29 15:35:00,62.94,63.26,62.84,63.14,434300.0,38.832,39.0295,38.7703,38.9554,434300.0
2008-10-29 15:40:00,63.15,63.3,63.1,63.22,394300.0,38.9616,39.0541,38.9307,39.0048,394300.0
2008-10-29 15:45:00,63.21,63.98,63.2,63.8,588500.0,38.9986,39.4737,38.9924,39.3626,588500.0
2008-10-29 15:50:00,63.8,63.9,61.8,62.21,792700.0,39.3626,39.4243,38.1287,38.3816,792700.0
2008-10-29 15:55:00,62.2,62.28,59.41,61.25,1393100.0,38.3755,38.4248,36.6541,37.7893,1393100.0
2008-10-30 09:30:00,62.59,62.9,61.98,62.27,434000.0,38.6161,38.8073,38.2397,38.4187,434000.0
2008-10-30 09:35:00,62.27,62.55,62.17,62.35,334100.0,38.4187,38.5914,38.357,38.468,334100.0
2008-10-30 09:40:00,62.35,62.52,62.24,62.47,205000.0,38.468,38.5729,38.4001,38.5421,205000.0
2008-10-30 09:45:00,62.47,63.3,62.46,63.2,304700.0,38.5421,39.0541,38.5359,38.9924,304700.0
2008-10-30 09:50:00,63.17,63.28,62.79,62.91,211000.0,38.9739,39.0418,38.7395,38.8135,211000.0
2008-10-30 09:55:00,62.89,63.11,62.59,62.72,233900.0,38.8012,38.9369,38.6161,38.6963,233900.0
2008-10-30 10:00:00,62.74,63.12,62.53,63.07,163400.0,38.7086,38.9431,38.5791,38.9122,163400.0
2008-10-30 10:05:00,63.06,63.36,62.95,63.19,248200.0,38.9061,39.0912,38.8382,38.9863,248200.0
2008-10-30 10:10:00,63.18,63.31,63.0,63.07,173200.0,38.9801,39.0603,38.869,38.9122,173200.0
2008-10-30 10:15:00,63.09,63.19,62.91,63.0,139700.0,38.9246,38.9863,38.8135,38.869,139700.0
2008-10-30 10:20:00,62.98,63.19,62.75,63.13,225100.0,38.8567,38.9863,38.7148,38.9493,225100.0
2008-10-30 10:25:00,63.15,63.19,62.85,62.86,167700.0,38.9616,38.9863,38.7765,38.7827,167700.0
2008-10-30 10:30:00,62.89,62.98,62.71,62.95,118400.0,38.8012,38.8567,38.6901,38.8382,118400.0
2008-10-30 10:35:00,62.97,63.1,62.51,62.71,191300.0,38.8505,38.9307,38.5667,38.6901,191300.0
2008-10-30 10:40:00,62.71,62.87,62.4,62.65,200300.0,38.6901,38.7888,38.4989,38.6531,200300.0
2008-10-30 10:45:00,62.66,62.85,62.4,62.44,125600.0,38.6593,38.7765,38.4989,38.5235,125600.0
2008-10-30 10:50:00,62.44,62.52,62.33,62.38,144500.0,38.5235,38.5729,38.4557,38.4865,144500.0
2008-10-30 10:55:00,62.35,62.36,62.08,62.11,164400.0,38.468,38.4742,38.3014,38.3199,164400.0
2008-10-30 11:00:00,62.13,62.37,62.11,62.33,214800.0,38.3323,38.4804,38.3199,38.4557,214800.0
2008-10-30 11:05:00,62.33,62.49,62.28,62.45,555800.0,38.4557,38.5544,38.4248,38.5297,555800.0
2008-10-30 11:10:00,62.46,62.85,62.4,62.81,169500.0,38.5359,38.7765,38.4989,38.7518,169500.0
2008-10-30 11:15:00,62.77,62.95,62.39,62.55,182000.0,38.7271,38.8382,38.4927,38.5914,182000.0
2008-10-30 11:20:00,62.56,62.6,62.32,62.44,132100.0,38.5976,38.6223,38.4495,38.5235,132100.0
2008-10-30 11:25:00,62.44,62.44,62.13,62.22,137300.0,38.5235,38.5235,38.3323,38.3878,137300.0
2008-10-30 11:30:00,62.22,62.52,62.16,62.3,151100.0,38.3878,38.5729,38.3508,38.4372,151100.0
2008-10-30 11:35:00,62.29,62.4,62.08,62.34,119500.0,38.431,38.4989,38.3014,38.4618,119500.0
2008-10-30 11:40:00,62.36,62.45,62.11,62.25,2153200.0,38.4742,38.5297,38.3199,38.4063,2153200.0
2008-10-30 11:45:00,62.25,62.35,61.72,61.92,171500.0,38.4063,38.468,38.0793,38.2027,171500.0
2008-10-30 11:50:00,61.93,62.0,61.48,61.66,731100.0,38.2089,38.2521,37.9313,38.0423,731100.0
2008-10-30 11:55:00,61.73,61.9,61.71,61.72,107400.0,38.0855,38.1904,38.0732,38.0793,107400.0
2008-10-30 12:00:00,61.73,61.92,61.62,61.88,197000.0,38.0855,38.2027,38.0176,38.178,197000.0
2008-10-30 12:05:00,61.87,61.98,61.74,61.76,112300.0,38.1719,38.2397,38.0917,38.104,112300.0
2008-10-30 12:10:00,61.75,62.19,61.68,61.94,222300.0,38.0978,38.3693,38.0546,38.2151,222300.0
2008-10-30 12:15:00,61.94,62.02,61.76,61.82,120400.0,38.2151,38.2644,38.104,38.141,120400.0
2008-10-30 12:20:00,61.84,62.12,61.84,62.0,85800.0,38.1534,38.3261,38.1534,38.2521,85800.0
2008-10-30 12:25:00,62.01,62.25,61.84,62.21,116900.0,38.2582,38.4063,38.1534,38.3816,116900.0
2008-10-30 12:30:00,62.22,62.64,62.06,62.55,152100.0,38.3878,38.6469,38.2891,38.5914,152100.0
2008-10-30 12:35:00,62.54,62.58,62.33,62.35,76500.0,38.5852,38.6099,38.4557,38.468,76500.0
2008-10-30 12:40:00,62.35,62.85,62.35,62.8,831400.0,38.468,38.7765,38.468,38.7457,831400.0
2008-10-30 12:45:00,62.8,62.99,62.62,62.88,138600.0,38.7457,38.8629,38.6346,38.795,138600.0
2008-10-30 12:50:00,62.88,62.88,62.58,62.68,102800.0,38.795,38.795,38.6099,38.6716,102800.0
2008-10-30 12:55:00,62.68,62.73,62.46,62.56,160300.0,38.6716,38.7025,38.5359,38.5976,160300.0
2008-10-30 13:00:00,62.56,62.88,62.43,62.75,128200.0,38.5976,38.795,38.5174,38.7148,128200.0
2008-10-30 13:05:00,62.74,62.87,62.63,62.83,1157900.0,38.7086,38.7888,38.6408,38.7642,1157900.0
2008-10-30 13:10:00,62.85,63.2,62.75,63.08,2129100.0,38.7765,38.9924,38.7148,38.9184,2129100.0
2008-10-30 13:15:00,63.08,63.34,62.88,63.17,106900.0,38.9184,39.0788,38.795,38.9739,106900.0
2008-10-30 13:20:00,63.19,63.33,62.96,63.25,118900.0,38.9863,39.0726,38.8444,39.0233,118900.0
2008-10-30 13:25:00,63.26,63.33,62.87,62.9,396200.0,39.0295,39.0726,38.7888,38.8073,396200.0
2008-10-30 13:30:00,62.9,63.0,62.78,63.0,93000.0,38.8073,38.869,38.7333,38.869,93000.0
2008-10-30 13:35:00,63.0,63.07,62.81,62.93,133500.0,38.869,38.9122,38.7518,38.8259,133500.0
2008-10-30 13:40:00,62.93,62.95,62.4,62.54,145900.0,38.8259,38.8382,38.4989,38.5852,145900.0
2008-10-30 13:45:00,62.55,62.74,62.51,62.62,71800.0,38.5914,38.7086,38.5667,38.6346,71800.0
2008-10-30 13:50:00,62.61,62.76,62.35,62.52,148500.0,38.6284,38.721,38.468,38.5729,148500.0
2008-10-30 13:55:00,62.53,62.92,62.53,62.79,132800.0,38.5791,38.8197,38.5791,38.7395,132800.0
2008-10-30 14:00:00,62.79,62.97,62.58,62.58,132200.0,38.7395,38.8505,38.6099,38.6099,132200.0
2008-10-30 14:05:00,62.6,62.87,62.45,62.52,148800.0,38.6223,38.7888,38.5297,38.5729,148800.0
2008-10-30 14:10:00,62.53,62.73,62.4,62.41,95800.0,38.5791,38.7025,38.4989,38.505,95800.0
2008-10-30 14:15:00,62.45,62.49,61.67,62.04,918000.0,38.5297,38.5544,38.0485,38.2768,918000.0
2008-10-30 14:20:00,62.06,62.59,62.0,62.59,197100.0,38.2891,38.6161,38.2521,38.6161,197100.0
2008-10-30 14:25:00,62.59,62.9,62.51,62.8,255800.0,38.6161,38.8073,38.5667,38.7457,255800.0
2008-10-30 14:30:00,62.8,62.99,62.35,62.95,196900.0,38.7457,38.8629,38.468,38.8382,196900.0
2008-10-30 14:35:00,62.96,63.23,62.65,62.81,164600.0,38.8444,39.0109,38.6531,38.7518,164600.0
2008-10-30 14:40:00,62.82,63.12,62.75,62.85,145700.0,38.758,38.9431,38.7148,38.7765,145700.0
2008-10-30 14:45:00,62.85,63.02,62.61,63.01,153800.0,38.7765,38.8814,38.6284,38.8752,153800.0
2008-10-30 14:50:00,62.99,63.01,62.67,62.68,120100.0,38.8629,38.8752,38.6654,38.6716,120100.0
2008-10-30 14:55:00,62.68,62.73,62.54,62.7,157100.0,38.6716,38.7025,38.5852,38.684,157100.0
2008-10-30 15:00:00,62.7,62.9,62.61,62.86,123000.0,38.684,38.8073,38.6284,38.7827,123000.0
2008-10-30 15:05:00,62.85,63.32,62.81,63.26,226400.0,38.7765,39.0665,38.7518,39.0295,226400.0
2008-10-30 15:10:00,63.24,63.3,62.87,62.91,289300.0,39.0171,39.0541,38.7888,38.8135,289300.0
2008-10-30 15:15:00,62.9,62.95,62.44,62.59,258200.0,38.8073,38.8382,38.5235,38.6161,258200.0
2008-10-30 15:20:00,62.58,62.58,62.02,62.46,309200.0,38.6099,38.6099,38.2644,38.5359,309200.0
2008-10-30 15:25:00,62.46,62.79,62.33,62.72,210600.0,38.5359,38.7395,38.4557,38.6963,210600.0
2008-10-30 15:30:00,62.71,62.85,62.18,62.4,216100.0,38.6901,38.7765,38.3631,38.4989,216100.0
2008-10-30 15:35:00,62.39,62.44,61.95,62.35,274300.0,38.4927,38.5235,38.2212,38.468,274300.0
2008-10-30 15:40:00,62.35,62.6,61.85,61.95,363400.0,38.468,38.6223,38.1595,38.2212,363400.0
2008-10-30 15:45:00,61.96,62.4,61.44,62.36,1464300.0,38.2274,38.4989,37.9066,38.4742,1464300.0
2008-10-30 15:50:00,62.35,62.79,62.1,62.77,643500.0,38.468,38.7395,38.3138,38.7271,643500.0
2008-10-30 15:55:00,62.77,63.49,62.19,63.11,1128500.0,38.7271,39.1714,38.3693,38.9369,1128500.0
2008-10-31 09:30:00,62.96,63.59,62.76,63.45,446200.0,38.8444,39.2331,38.721,39.1467,446200.0
2008-10-31 09:35:00,63.45,63.65,63.13,63.49,300800.0,39.1467,39.2701,38.9493,39.1714,300800.0
2008-10-31 09:40:00,63.48,63.53,63.22,63.28,253900.0,39.1652,39.196,39.0048,39.0418,253900.0
2008-10-31 09:45:00,63.27,63.5,63.14,63.46,433700.0,39.0356,39.1775,38.9554,39.1529,433700.0
2008-10-31 09:50:00,63.45,63.54,63.24,63.32,193300.0,39.1467,39.2022,39.0171,39.0665,193300.0
2008-10-31 09:55:00,63.33,63.48,63.25,63.38,650300.0,39.0726,39.1652,39.0233,39.1035,650300.0
2008-10-31 10:00:00,63.4,63.62,63.37,63.57,317400.0,39.1158,39.2516,39.0973,39.2207,317400.0
2008-10-31 10:05:00,63.55,63.97,63.48,63.94,196100.0,39.2084,39.4675,39.1652,39.449,196100.0
2008-10-31 10:10:00,63.94,63.99,63.63,63.7,215300.0,39.449,39.4798,39.2577,39.3009,215300.0
2008-10-31 10:15:00,63.71,63.94,63.53,63.88,165700.0,39.3071,39.449,39.196,39.412,165700.0
2008-10-31 10:20:00,63.88,63.98,63.85,63.88,1433400.0,39.412,39.4737,39.3935,39.412,1433400.0
2008-10-31 10:25:00,63.88,63.95,63.75,63.92,130400.0,39.412,39.4552,39.3318,39.4367,130400.0
2008-10-31 10:30:00,63.93,64.1,63.89,64.07,185800.0,39.4428,39.5477,39.4181,39.5292,185800.0
2008-10-31 10:35:00,64.08,64.08,63.86,63.9,197600.0,39.5354,39.5354,39.3996,39.4243,197600.0
2008-10-31 10:40:00,63.93,64.22,63.81,64.13,177500.0,39.4428,39.6217,39.3688,39.5662,177500.0
2008-10-31 10:45:00,64.14,64.15,63.82,63.86,182000.0,39.5724,39.5786,39.375,39.3996,182000.0
2008-10-31 10:50:00,63.86,64.0,63.78,63.83,118800.0,39.3996,39.486,39.3503,39.3811,118800.0
2008-10-31 10:55:00,63.85,63.94,63.7,63.91,138800.0,39.3935,39.449,39.3009,39.4305,138800.0
2008-10-31 11:00:00,63.94,63.96,63.85,63.91,218100.0,39.449,39.4613,39.3935,39.4305,218100.0
2008-10-31 11:05:00,63.91,64.12,63.89,63.99,230500.0,39.4305,39.56,39.4181,39.4798,230500.0
2008-10-31 11:10:00,63.99,64.03,63.8,63.86,222400.0,39.4798,39.5045,39.3626,39.3996,222400.0
2008-10-31 11:15:00,63.87,64.22,63.85,64.19,3777400.0,39.4058,39.6217,39.3935,39.6032,3777400.0
2008-10-31 11:20:00,64.19,64.25,64.02,64.21,864700.0,39.6032,39.6403,39.4984,39.6156,864700.0
2008-10-31 11:25:00,64.21,64.24,63.99,64.04,571500.0,39.6156,39.6341,39.4798,39.5107,571500.0
2008-10-31 11:30:00,64.04,64.13,63.97,64.0,240800.0,39.5107,39.5662,39.4675,39.486,240800.0
2008-10-31 11:35:00,64.0,64.2,63.97,64.16,261900.0,39.486,39.6094,39.4675,39.5847,261900.0
2008-10-31 11:40:00,64.16,64.21,64.04,64.19,245200.0,39.5847,39.6156,39.5107,39.6032,245200.0
2008-10-31 11:45:00,64.18,64.25,63.99,64.1,279700.0,39.5971,39.6403,39.4798,39.5477,279700.0
2008-10-31 11:50:00,64.1,64.15,64.0,64.15,217900.0,39.5477,39.5786,39.486,39.5786,217900.0
2008-10-31 11:55:00,64.15,64.17,63.86,64.06,223600.0,39.5786,39.5909,39.3996,39.523,223600.0
2008-10-31 12:00:00,64.06,64.15,63.95,64.15,171500.0,39.523,39.5786,39.4552,39.5786,171500.0
2008-10-31 12:05:00,64.14,64.23,64.02,64.22,169200.0,39.5724,39.6279,39.4984,39.6217,169200.0
2008-10-31 12:10:00,64.22,64.22,64.04,64.06,237800.0,39.6217,39.6217,39.5107,39.523,237800.0
2008-10-31 12:15:00,64.06,64.15,63.98,64.04,266400.0,39.523,39.5786,39.4737,39.5107,266400.0
2008-10-31 12:20:00,64.04,64.15,63.93,64.14,232600.0,39.5107,39.5786,39.4428,39.5724,232600.0
2008-10-31 12:25:00,64.14,64.23,64.05,64.06,210900.0,39.5724,39.6279,39.5169,39.523,210900.0
2008-10-31 12:30:00,64.07,64.25,63.98,64.25,262300.0,39.5292,39.6403,39.4737,39.6403,262300.0
2008-10-31 12:35:00,64.24,64.5,64.05,64.5,501300.0,39.6341,39.7945,39.5169,39.7945,501300.0
2008-10-31 12:40:00,64.5,64.64,64.24,64.26,860500.0,39.7945,39.8809,39.6341,39.6464,860500.0
2008-10-31 12:45:00,64.27,64.41,64.15,64.32,740400.0,39.6526,39.739,39.5786,39.6834,740400.0
2008-10-31 12:50:00,64.33,64.39,64.25,64.27,150800.0,39.6896,39.7266,39.6403,39.6526,150800.0
2008-10-31 12:55:00,64.27,64.38,64.24,64.32,224600.0,39.6526,39.7205,39.6341,39.6834,224600.0
2008-10-31 13:00:00,64.32,64.32,64.18,64.23,228800.0,39.6834,39.6834,39.5971,39.6279,228800.0
2008-10-31 13:05:00,64.23,64.26,64.14,64.15,306300.0,39.6279,39.6464,39.5724,39.5786,306300.0
2008-10-31 13:10:00,64.15,64.29,64.12,64.15,4951200.0,39.5786,39.6649,39.56,39.5786,4951200.0
2008-10-31 13:15:00,64.16,64.2,64.06,64.09,302400.0,39.5847,39.6094,39.523,39.5415,302400.0
2008-10-31 13:20:00,64.09,64.5,64.01,64.36,336800.0,39.5415,39.7945,39.4922,39.7081,336800.0
2008-10-31 13:25:00,64.37,64.44,64.1,64.22,189900.0,39.7143,39.7575,39.5477,39.6217,189900.0
2008-10-31 13:30:00,64.22,64.68,64.2,64.65,264000.0,39.6217,39.9056,39.6094,39.887,264000.0
2008-10-31 13:35:00,64.65,64.7,64.45,64.6,835600.0,39.887,39.9179,39.7636,39.8562,835600.0
2008-10-31 13:40:00,64.62,64.7,64.48,64.54,274900.0,39.8685,39.9179,39.7822,39.8192,274900.0
2008-10-31 13:45:00,64.54,64.6,64.34,64.35,254800.0,39.8192,39.8562,39.6958,39.702,254800.0
2008-10-31 13:50:00,64.35,64.61,64.29,64.48,273700.0,39.702,39.8624,39.6649,39.7822,273700.0
2008-10-31 13:55:00,64.48,64.71,64.43,64.71,221700.0,39.7822,39.9241,39.7513,39.9241,221700.0
2008-10-31 14:00:00,64.7,64.73,64.44,64.56,217300.0,39.9179,39.9364,39.7575,39.8315,217300.0
2008-10-31 14:05:00,64.56,64.83,64.55,64.68,220500.0,39.8315,39.9981,39.8253,39.9056,220500.0
2008-10-31 14:10:00,64.69,64.86,64.65,64.65,187000.0,39.9117,40.0166,39.887,39.887,187000.0
2008-10-31 14:15:00,64.66,64.67,64.23,64.26,310400.0,39.8932,39.8994,39.6279,39.6464,310400.0
2008-10-31 14:20:00,64.26,64.35,64.17,64.26,589300.0,39.6464,39.702,39.5909,39.6464,589300.0
2008-10-31 14:25:00,64.26,64.28,64.05,64.14,376900.0,39.6464,39.6588,39.5169,39.5724,376900.0
2008-10-31 14:30:00,64.14,64.24,64.02,64.21,262100.0,39.5724,39.6341,39.4984,39.6156,262100.0
2008-10-31 14:35:00,64.19,64.33,64.15,64.27,200700.0,39.6032,39.6896,39.5786,39.6526,200700.0
2008-10-31 14:40:00,64.25,64.46,64.09,64.34,331000.0,39.6403,39.7698,39.5415,39.6958,331000.0
2008-10-31 14:45:00,64.33,64.35,64.1,64.25,151900.0,39.6896,39.702,39.5477,39.6403,151900.0
2008-10-31 14:50:00,64.25,64.54,64.18,64.41,774000.0,39.6403,39.8192,39.5971,39.739,774000.0
2008-10-31 14:55:00,64.41,64.57,64.1,64.46,225600.0,39.739,39.8377,39.5477,39.7698,225600.0
2008-10-31 15:00:00,64.46,64.88,64.43,64.77,235800.0,39.7698,40.0289,39.7513,39.9611,235800.0
2008-10-31 15:05:00,64.75,64.77,64.46,64.62,299800.0,39.9487,39.9611,39.7698,39.8685,299800.0
2008-10-31 15:10:00,64.62,64.72,64.49,64.53,249000.0,39.8685,39.9302,39.7883,39.813,249000.0
2008-10-31 15:15:00,64.51,64.59,64.27,64.32,249200.0,39.8007,39.85,39.6526,39.6834,249200.0
2008-10-31 15:20:00,64.31,64.32,64.05,64.18,360900.0,39.6773,39.6834,39.5169,39.5971,360900.0
2008-10-31 15:25:00,64.18,64.2,63.86,63.96,352400.0,39.5971,39.6094,39.3996,39.4613,352400.0
2008-10-31 15:30:00,63.95,64.25,63.86,64.16,368400.0,39.4552,39.6403,39.3996,39.5847,368400.0
2008-10-31 15:35:00,64.17,64.3,64.1,64.29,443400.0,39.5909,39.6711,39.5477,39.6649,443400.0
2008-10-31 15:40:00,64.28,64.35,63.42,63.84,728300.0,39.6588,39.702,39.1282,39.3873,728300.0
2008-10-31 15:45:00,63.84,63.99,63.4,63.72,451200.0,39.3873,39.4798,39.1158,39.3133,451200.0
2008-10-31 15:50:00,63.72,63.95,63.26,63.45,1914600.0,39.3133,39.4552,39.0295,39.1467,1914600.0
2008-10-31 15:55:00,63.46,64.93,63.45,64.71,963500.0,39.1529,40.0598,39.1467,39.9241,963500.0
2008-11-03 09:30:00,64.72,64.97,64.47,64.9,937900.0,39.9302,40.0845,39.776,40.0413,937900.0
2008-11-03 09:35:00,64.9,64.96,64.8,64.93,206800.0,40.0413,40.0783,39.9796,40.0598,206800.0
2008-11-03 09:40:00,64.94,65.25,64.68,64.76,404800.0,40.066,40.2572,39.9056,39.9549,404800.0
2008-11-03 09:45:00,64.76,65.22,64.76,65.14,207100.0,39.9549,40.2387,39.9549,40.1894,207100.0
2008-11-03 09:50:00,65.14,65.16,64.95,64.99,174700.0,40.1894,40.2017,40.0721,40.0968,174700.0
2008-11-03 09:55:00,64.99,65.01,64.77,64.81,241600.0,40.0968,40.1092,39.9611,39.9858,241600.0
2008-11-03 10:00:00,64.8,64.94,64.47,64.59,218100.0,39.9796,40.066,39.776,39.85,218100.0
2008-11-03 10:05:00,64.58,64.7,64.44,64.56,219200.0,39.8439,39.9179,39.7575,39.8315,219200.0
2008-11-03 10:10:00,64.56,64.84,64.5,64.82,215400.0,39.8315,40.0043,39.7945,39.9919,215400.0
2008-11-03 10:15:00,64.81,64.95,64.7,64.73,165400.0,39.9858,40.0721,39.9179,39.9364,165400.0
2008-11-03 10:20:00,64.73,64.75,64.5,64.52,132200.0,39.9364,39.9487,39.7945,39.8068,132200.0
2008-11-03 10:25:00,64.53,64.76,64.42,64.6,158700.0,39.813,39.9549,39.7451,39.8562,158700.0
2008-11-03 10:30:00,64.59,64.6,64.36,64.52,176300.0,39.85,39.8562,39.7081,39.8068,176300.0
2008-11-03 10:35:00,64.52,64.79,64.52,64.7,171100.0,39.8068,39.9734,39.8068,39.9179,171100.0
2008-11-03 10:40:00,64.69,65.02,64.67,64.94,201500.0,39.9117,40.1153,39.8994,40.066,201500.0
2008-11-03 10:45:00,64.92,65.07,64.92,65.04,181300.0,40.0536,40.1462,40.0536,40.1277,181300.0
2008-11-03 10:50:00,65.05,65.25,65.02,65.16,162300.0,40.1338,40.2572,40.1153,40.2017,162300.0
2008-11-03 10:55:00,65.16,65.24,65.07,65.21,1272900.0,40.2017,40.2511,40.1462,40.2325,1272900.0
2008-11-03 11:00:00,65.22,65.25,64.99,64.99,579100.0,40.2387,40.2572,40.0968,40.0968,579100.0
2008-11-03 11:05:00,64.99,65.04,64.85,64.99,222500.0,40.0968,40.1277,40.0104,40.0968,222500.0
2008-11-03 11:10:00,64.99,65.07,64.88,64.91,236100.0,40.0968,40.1462,40.0289,40.0475,236100.0
2008-11-03 11:15:00,64.91,64.94,64.77,64.85,314100.0,40.0475,40.066,39.9611,40.0104,314100.0
2008-11-03 11:20:00,64.84,64.94,64.73,64.74,242000.0,40.0043,40.066,39.9364,39.9426,242000.0
2008-11-03 11:25:00,64.75,64.92,64.69,64.82,277900.0,39.9487,40.0536,39.9117,39.9919,277900.0
2008-11-03 11:30:00,64.82,64.85,64.53,64.56,313500.0,39.9919,40.0104,39.813,39.8315,313500.0
2008-11-03 11:35:00,64.56,64.86,64.29,64.29,613300.0,39.8315,40.0166,39.6649,39.6649,613300.0
2008-11-03 11:40:00,64.3,64.59,64.29,64.53,236800.0,39.6711,39.85,39.6649,39.813,236800.0
2008-11-03 11:45:00,64.53,65.57,64.44,64.48,1256600.0,39.813,40.4547,39.7575,39.7822,1256600.0
2008-11-03 11:50:00,64.48,64.6,64.48,64.59,228100.0,39.7822,39.8562,39.7822,39.85,228100.0
2008-11-03 11:55:00,64.6,64.6,64.49,64.51,210700.0,39.8562,39.8562,39.7883,39.8007,210700.0
2008-11-03 12:00:00,64.51,64.53,64.38,64.43,232700.0,39.8007,39.813,39.7205,39.7513,232700.0
2008-11-03 12:05:00,64.43,64.49,64.42,64.46,196000.0,39.7513,39.7883,39.7451,39.7698,196000.0
2008-11-03 12:10:00,64.47,64.61,64.44,64.6,234300.0,39.776,39.8624,39.7575,39.8562,234300.0
2008-11-03 12:15:00,64.6,64.65,64.51,64.55,250800.0,39.8562,39.887,39.8007,39.8253,250800.0
2008-11-03 12:20:00,64.55,64.56,64.44,64.45,216000.0,39.8253,39.8315,39.7575,39.7636,216000.0
2008-11-03 12:25:00,64.44,64.58,64.43,64.53,194600.0,39.7575,39.8439,39.7513,39.813,194600.0
2008-11-03 12:30:00,64.54,64.66,64.51,64.63,231500.0,39.8192,39.8932,39.8007,39.8747,231500.0
2008-11-03 12:35:00,64.64,64.68,64.5,64.51,2183800.0,39.8809,39.9056,39.7945,39.8007,2183800.0
2008-11-03 12:40:00,64.52,64.57,64.48,64.56,176600.0,39.8068,39.8377,39.7822,39.8315,176600.0
2008-11-03 12:45:00,64.56,64.57,64.5,64.54,161000.0,39.8315,39.8377,39.7945,39.8192,161000.0
2008-11-03 12:50:00,64.54,64.59,64.44,64.44,161900.0,39.8192,39.85,39.7575,39.7575,161900.0
2008-11-03 12:55:00,64.43,64.44,64.38,64.38,132100.0,39.7513,39.7575,39.7205,39.7205,132100.0
2008-11-03 13:00:00,64.38,64.48,64.36,64.4,215000.0,39.7205,39.7822,39.7081,39.7328,215000.0
2008-11-03 13:05:00,64.41,64.45,64.34,64.42,143900.0,39.739,39.7636,39.6958,39.7451,143900.0
2008-11-03 13:10:00,64.42,64.47,64.36,64.45,1683900.0,39.7451,39.776,39.7081,39.7636,1683900.0
2008-11-03 13:15:00,64.44,64.46,64.31,64.34,160400.0,39.7575,39.7698,39.6773,39.6958,160400.0
2008-11-03 13:20:00,64.34,64.37,64.29,64.35,126100.0,39.6958,39.7143,39.6649,39.702,126100.0
2008-11-03 13:25:00,64.35,64.35,64.28,64.28,144400.0,39.702,39.702,39.6588,39.6588,144400.0
2008-11-03 13:30:00,64.29,64.31,64.27,64.28,167000.0,39.6649,39.6773,39.6526,39.6588,167000.0
2008-11-03 13:35:00,64.29,64.4,64.28,64.39,710300.0,39.6649,39.7328,39.6588,39.7266,710300.0
2008-11-03 13:40:00,64.4,64.43,64.38,64.4,203900.0,39.7328,39.7513,39.7205,39.7328,203900.0
2008-11-03 13:45:00,64.4,64.45,64.35,64.4,167100.0,39.7328,39.7636,39.702,39.7328,167100.0
2008-11-03 13:50:00,64.41,64.5,64.36,64.48,183800.0,39.739,39.7945,39.7081,39.7822,183800.0
2008-11-03 13:55:00,64.48,64.48,64.31,64.48,165600.0,39.7822,39.7822,39.6773,39.7822,165600.0
2008-11-03 14:00:00,64.48,64.5,64.31,64.37,1222300.0,39.7822,39.7945,39.6773,39.7143,1222300.0
2008-11-03 14:05:00,64.37,64.4,64.26,64.3,270300.0,39.7143,39.7328,39.6464,39.6711,270300.0
2008-11-03 14:10:00,64.29,64.35,64.26,64.32,232400.0,39.6649,39.702,39.6464,39.6834,232400.0
2008-11-03 14:15:00,64.32,64.35,64.11,64.19,264500.0,39.6834,39.702,39.5539,39.6032,264500.0
2008-11-03 14:20:00,64.18,64.5,64.11,64.16,322100.0,39.5971,39.7945,39.5539,39.5847,322100.0
2008-11-03 14:25:00,64.17,64.47,64.07,64.21,240700.0,39.5909,39.776,39.5292,39.6156,240700.0
2008-11-03 14:30:00,64.21,64.3,64.17,64.24,92000.0,39.6156,39.6711,39.5909,39.6341,92000.0
2008-11-03 14:35:00,64.26,64.33,64.18,64.27,111100.0,39.6464,39.6896,39.5971,39.6526,111100.0
2008-11-03 14:40:00,64.26,64.4,64.24,64.38,119200.0,39.6464,39.7328,39.6341,39.7205,119200.0
2008-11-03 14:45:00,64.39,64.5,64.37,64.44,88400.0,39.7266,39.7945,39.7143,39.7575,88400.0
2008-11-03 14:50:00,64.44,64.46,64.24,64.42,205700.0,39.7575,39.7698,39.6341,39.7451,205700.0
2008-11-03 14:55:00,64.42,64.49,64.34,64.35,266600.0,39.7451,39.7883,39.6958,39.702,266600.0
2008-11-03 15:00:00,64.35,64.43,64.24,64.28,119300.0,39.702,39.7513,39.6341,39.6588,119300.0
2008-11-03 15:05:00,64.25,64.41,64.14,64.39,320800.0,39.6403,39.739,39.5724,39.7266,320800.0
2008-11-03 15:10:00,64.39,64.5,64.22,64.27,132300.0,39.7266,39.7945,39.6217,39.6526,132300.0
2008-11-03 15:15:00,64.26,64.47,64.26,64.28,1685500.0,39.6464,39.776,39.6464,39.6588,1685500.0
2008-11-03 15:20:00,64.29,64.31,64.09,64.26,257100.0,39.6649,39.6773,39.5415,39.6464,257100.0
2008-11-03 15:25:00,64.25,64.32,64.09,64.2,216500.0,39.6403,39.6834,39.5415,39.6094,216500.0
2008-11-03 15:30:00,64.21,64.28,64.08,64.2,260100.0,39.6156,39.6588,39.5354,39.6094,260100.0
2008-11-03 15:35:00,64.19,64.25,64.16,64.2,266800.0,39.6032,39.6403,39.5847,39.6094,266800.0
2008-11-03 15:40:00,64.2,64.46,64.19,64.39,282000.0,39.6094,39.7698,39.6032,39.7266,282000.0
2008-11-03 15:45:00,64.38,64.55,64.38,64.49,277100.0,39.7205,39.8253,39.7205,39.7883,277100.0
2008-11-03 15:50:00,64.49,64.55,64.36,64.46,292200.0,39.7883,39.8253,39.7081,39.7698,292200.0
2008-11-03 15:55:00,64.47,64.6,64.27,64.55,1845400.0,39.776,39.8562,39.6526,39.8253,1845400.0
2008-11-04 09:30:00,65.3,65.5,65.1,65.32,429700.0,40.2881,40.4115,40.1647,40.3004,429700.0
2008-11-04 09:35:00,65.3,65.75,65.24,65.7,251100.0,40.2881,40.5657,40.2511,40.5349,251100.0
2008-11-04 09:40:00,65.69,65.69,65.25,65.54,714200.0,40.5287,40.5287,40.2572,40.4361,714200.0
2008-11-04 09:45:00,65.54,65.67,65.36,65.46,1470200.0,40.4361,40.5164,40.3251,40.3868,1470200.0
2008-11-04 09:50:00,65.45,65.51,65.2,65.29,233200.0,40.3806,40.4176,40.2264,40.2819,233200.0
2008-11-04 09:55:00,65.29,65.34,65.18,65.33,131000.0,40.2819,40.3128,40.214,40.3066,131000.0
2008-11-04 10:00:00,65.33,65.5,65.22,65.42,247300.0,40.3066,40.4115,40.2387,40.3621,247300.0
2008-11-04 10:05:00,65.42,65.49,65.32,65.4,204800.0,40.3621,40.4053,40.3004,40.3498,204800.0
2008-11-04 10:10:00,65.4,65.54,65.39,65.49,174200.0,40.3498,40.4361,40.3436,40.4053,174200.0
2008-11-04 10:15:00,65.48,65.88,65.48,65.84,187500.0,40.3991,40.6459,40.3991,40.6212,187500.0
2008-11-04 10:20:00,65.84,65.87,65.71,65.86,174900.0,40.6212,40.6397,40.541,40.6336,174900.0
2008-11-04 10:25:00,65.87,66.0,65.78,65.99,210400.0,40.6397,40.72,40.5842,40.7138,210400.0
2008-11-04 10:30:00,65.98,65.99,65.92,65.96,309600.0,40.7076,40.7138,40.6706,40.6953,309600.0
2008-11-04 10:35:00,65.96,66.12,65.84,65.91,541200.0,40.6953,40.794,40.6212,40.6644,541200.0
2008-11-04 10:40:00,65.91,65.96,65.78,65.91,391400.0,40.6644,40.6953,40.5842,40.6644,391400.0
2008-11-04 10:45:00,65.91,66.17,65.83,66.07,396900.0,40.6644,40.8248,40.6151,40.7631,396900.0
2008-11-04 10:50:00,66.07,66.2,66.01,66.15,419800.0,40.7631,40.8433,40.7261,40.8125,419800.0
2008-11-04 10:55:00,66.14,66.15,65.9,66.0,278800.0,40.8063,40.8125,40.6583,40.72,278800.0
2008-11-04 11:00:00,66.0,66.16,65.97,66.06,271300.0,40.72,40.8187,40.7014,40.757,271300.0
2008-11-04 11:05:00,66.08,66.22,66.06,66.2,224800.0,40.7693,40.8557,40.757,40.8433,224800.0
2008-11-04 11:10:00,66.21,66.24,66.15,66.16,229100.0,40.8495,40.868,40.8125,40.8187,229100.0
2008-11-04 11:15:00,66.16,66.19,66.11,66.14,221700.0,40.8187,40.8372,40.7878,40.8063,221700.0
2008-11-04 11:20:00,66.13,66.14,66.12,66.12,230500.0,40.8002,40.8063,40.794,40.794,230500.0
2008-11-04 11:25:00,66.12,66.13,65.97,65.98,355200.0,40.794,40.8002,40.7014,40.7076,355200.0
2008-11-04 11:30:00,65.98,66.01,65.87,65.9,251600.0,40.7076,40.7261,40.6397,40.6583,251600.0
2008-11-04 11:35:00,65.91,65.95,65.8,65.84,261200.0,40.6644,40.6891,40.5966,40.6212,261200.0
2008-11-04 11:40:00,65.83,65.83,65.75,65.81,209200.0,40.6151,40.6151,40.5657,40.6027,209200.0
2008-11-04 11:45:00,65.79,66.0,65.78,65.94,304500.0,40.5904,40.72,40.5842,40.6829,304500.0
2008-11-04 11:50:00,65.94,65.98,65.74,65.75,1408400.0,40.6829,40.7076,40.5595,40.5657,1408400.0
2008-11-04 11:55:00,65.74,65.77,65.64,65.65,214800.0,40.5595,40.578,40.4978,40.504,214800.0
2008-11-04 12:00:00,65.65,65.66,65.45,65.46,1463300.0,40.504,40.5102,40.3806,40.3868,1463300.0
2008-11-04 12:05:00,65.46,65.75,65.45,65.58,283500.0,40.3868,40.5657,40.3806,40.4608,283500.0
2008-11-04 12:10:00,65.57,65.77,65.57,65.69,288600.0,40.4547,40.578,40.4547,40.5287,288600.0
2008-11-04 12:15:00,65.69,65.77,65.69,65.7,167300.0,40.5287,40.578,40.5287,40.5349,167300.0
2008-11-04 12:20:00,65.7,65.73,65.65,65.73,184200.0,40.5349,40.5534,40.504,40.5534,184200.0
2008-11-04 12:25:00,65.74,65.8,65.53,65.53,181900.0,40.5595,40.5966,40.43,40.43,181900.0
2008-11-04 12:30:00,65.53,65.66,65.47,65.65,194000.0,40.43,40.5102,40.393,40.504,194000.0
2008-11-04 12:35:00,65.66,65.7,65.52,65.53,130500.0,40.5102,40.5349,40.4238,40.43,130500.0
2008-11-04 12:40:00,65.53,65.56,65.49,65.55,176200.0,40.43,40.4485,40.4053,40.4423,176200.0
2008-11-04 12:45:00,65.55,65.63,65.52,65.55,169000.0,40.4423,40.4917,40.4238,40.4423,169000.0
2008-11-04 12:50:00,65.56,65.63,65.54,65.63,249700.0,40.4485,40.4917,40.4361,40.4917,249700.0
2008-11-04 12:55:00,65.62,65.63,65.59,65.61,162200.0,40.4855,40.4917,40.467,40.4793,162200.0
2008-11-04 13:00:00,65.61,65.79,65.6,65.78,129400.0,40.4793,40.5904,40.4732,40.5842,129400.0
2008-11-04 13:05:00,65.77,65.86,65.74,65.84,159000.0,40.578,40.6336,40.5595,40.6212,159000.0
2008-11-04 13:10:00,65.84,65.85,65.55,65.65,1950600.0,40.6212,40.6274,40.4423,40.504,1950600.0
2008-11-04 13:15:00,65.65,65.83,65.55,65.83,1319100.0,40.504,40.6151,40.4423,40.6151,1319100.0
2008-11-04 13:20:00,65.82,65.99,65.55,65.97,1214000.0,40.6089,40.7138,40.4423,40.7014,1214000.0
2008-11-04 13:25:00,65.98,65.98,65.92,65.94,146300.0,40.7076,40.7076,40.6706,40.6829,146300.0
2008-11-04 13:30:00,65.94,65.98,65.94,65.97,167100.0,40.6829,40.7076,40.6829,40.7014,167100.0
2008-11-04 13:35:00,65.97,66.18,65.97,66.17,205600.0,40.7014,40.831,40.7014,40.8248,205600.0
2008-11-04 13:40:00,66.16,66.24,66.13,66.24,246500.0,40.8187,40.868,40.8002,40.868,246500.0
2008-11-04 13:45:00,66.23,66.36,66.13,66.15,252900.0,40.8619,40.9421,40.8002,40.8125,252900.0
2008-11-04 13:50:00,66.14,66.15,65.88,65.88,166600.0,40.8063,40.8125,40.6459,40.6459,166600.0
2008-11-04 13:55:00,65.89,66.03,65.88,65.98,302400.0,40.6521,40.7385,40.6459,40.7076,302400.0
2008-11-04 14:00:00,65.97,66.02,65.9,65.9,232900.0,40.7014,40.7323,40.6583,40.6583,232900.0
2008-11-04 14:05:00,65.9,65.92,65.65,65.75,351500.0,40.6583,40.6706,40.504,40.5657,351500.0
2008-11-04 14:10:00,65.75,65.77,65.59,65.67,245700.0,40.5657,40.578,40.467,40.5164,245700.0
2008-11-04 14:15:00,65.67,65.8,65.55,65.68,294300.0,40.5164,40.5966,40.4423,40.5225,294300.0
2008-11-04 14:20:00,65.68,65.81,65.61,65.79,276400.0,40.5225,40.6027,40.4793,40.5904,276400.0
2008-11-04 14:25:00,65.8,65.87,65.63,65.77,381700.0,40.5966,40.6397,40.4917,40.578,381700.0
2008-11-04 14:30:00,65.78,65.89,65.78,65.85,120200.0,40.5842,40.6521,40.5842,40.6274,120200.0
2008-11-04 14:35:00,65.86,65.92,65.74,65.87,2351200.0,40.6336,40.6706,40.5595,40.6397,2351200.0
2008-11-04 14:40:00,65.87,66.01,65.79,65.96,884600.0,40.6397,40.7261,40.5904,40.6953,884600.0
2008-11-04 14:45:00,65.96,65.97,65.74,65.77,1547700.0,40.6953,40.7014,40.5595,40.578,1547700.0
2008-11-04 14:50:00,65.8,65.89,65.61,65.64,192200.0,40.5966,40.6521,40.4793,40.4978,192200.0
2008-11-04 14:55:00,65.65,65.91,65.62,65.8,185600.0,40.504,40.6644,40.4855,40.5966,185600.0
2008-11-04 15:00:00,65.8,65.85,65.57,65.63,211800.0,40.5966,40.6274,40.4547,40.4917,211800.0
2008-11-04 15:05:00,65.62,65.75,65.62,65.65,193200.0,40.4855,40.5657,40.4855,40.504,193200.0
2008-11-04 15:10:00,65.65,65.81,65.56,65.74,193000.0,40.504,40.6027,40.4485,40.5595,193000.0
2008-11-04 15:15:00,65.75,65.84,65.72,65.76,160500.0,40.5657,40.6212,40.5472,40.5719,160500.0
2008-11-04 15:20:00,65.75,65.86,65.66,65.84,171100.0,40.5657,40.6336,40.5102,40.6212,171100.0
2008-11-04 15:25:00,65.84,65.94,65.79,65.84,173000.0,40.6212,40.6829,40.5904,40.6212,173000.0
2008-11-04 15:30:00,65.84,66.25,65.84,66.04,232300.0,40.6212,40.8742,40.6212,40.7446,232300.0
2008-11-04 15:35:00,66.07,66.25,65.83,65.89,371800.0,40.7631,40.8742,40.6151,40.6521,371800.0
2008-11-04 15:40:00,65.9,66.02,65.87,65.95,288500.0,40.6583,40.7323,40.6397,40.6891,288500.0
2008-11-04 15:45:00,65.94,66.27,65.55,66.0,1349100.0,40.6829,40.8865,40.4423,40.72,1349100.0
2008-11-04 15:50:00,66.01,66.02,65.55,65.75,982400.0,40.7261,40.7323,40.4423,40.5657,982400.0
2008-11-04 15:55:00,65.75,66.48,65.73,66.02,1093800.0,40.5657,41.0161,40.5534,40.7323,1093800.0
2008-11-05 09:30:00,65.41,65.8,65.18,65.27,484200.0,40.3559,40.5966,40.214,40.2696,484200.0
2008-11-05 09:35:00,65.28,65.5,65.17,65.45,255500.0,40.2757,40.4115,40.2079,40.3806,255500.0
2008-11-05 09:40:00,65.45,65.65,65.4,65.6,392700.0,40.3806,40.504,40.3498,40.4732,392700.0
2008-11-05 09:45:00,65.58,65.76,65.52,65.72,212300.0,40.4608,40.5719,40.4238,40.5472,212300.0
2008-11-05 09:50:00,65.71,65.83,65.67,65.75,225400.0,40.541,40.6151,40.5164,40.5657,225400.0
2008-11-05 09:55:00,65.75,65.76,65.43,65.49,608400.0,40.5657,40.5719,40.3683,40.4053,608400.0
2008-11-05 10:00:00,65.5,65.57,65.41,65.52,305400.0,40.4115,40.4547,40.3559,40.4238,305400.0
2008-11-05 10:05:00,65.53,65.7,65.47,65.53,1376900.0,40.43,40.5349,40.393,40.43,1376900.0
2008-11-05 10:10:00,65.53,65.55,65.41,65.48,322800.0,40.43,40.4423,40.3559,40.3991,322800.0
2008-11-05 10:15:00,65.48,65.7,65.46,65.69,188800.0,40.3991,40.5349,40.3868,40.5287,188800.0
2008-11-05 10:20:00,65.69,65.85,65.65,65.77,1893200.0,40.5287,40.6274,40.504,40.578,1893200.0
2008-11-05 10:25:00,65.76,66.11,65.75,66.09,264800.0,40.5719,40.7878,40.5657,40.7755,264800.0
2008-11-05 10:30:00,66.09,66.13,65.81,65.82,275200.0,40.7755,40.8002,40.6027,40.6089,275200.0
2008-11-05 10:35:00,65.82,65.95,65.81,65.85,267300.0,40.6089,40.6891,40.6027,40.6274,267300.0
2008-11-05 10:40:00,65.84,65.91,65.79,65.81,273300.0,40.6212,40.6644,40.5904,40.6027,273300.0
2008-11-05 10:45:00,65.81,65.83,65.67,65.71,259600.0,40.6027,40.6151,40.5164,40.541,259600.0
2008-11-05 10:50:00,65.71,65.72,65.58,65.58,783500.0,40.541,40.5472,40.4608,40.4608,783500.0
2008-11-05 10:55:00,65.57,65.59,65.32,65.33,309200.0,40.4547,40.467,40.3004,40.3066,309200.0
2008-11-05 11:00:00,65.33,65.4,65.32,65.36,286000.0,40.3066,40.3498,40.3004,40.3251,286000.0
2008-11-05 11:05:00,65.36,65.6,65.35,65.56,1295500.0,40.3251,40.4732,40.3189,40.4485,1295500.0
2008-11-05 11:10:00,65.56,65.69,65.55,65.6,471200.0,40.4485,40.5287,40.4423,40.4732,471200.0
2008-11-05 11:15:00,65.6,65.71,65.6,65.69,212500.0,40.4732,40.541,40.4732,40.5287,212500.0
2008-11-05 11:20:00,65.7,65.74,65.57,65.62,1339000.0,40.5349,40.5595,40.4547,40.4855,1339000.0
2008-11-05 11:25:00,65.62,65.75,65.6,65.6,5797900.0,40.4855,40.5657,40.4732,40.4732,5797900.0
2008-11-05 11:30:00,65.6,65.61,65.51,65.52,257200.0,40.4732,40.4793,40.4176,40.4238,257200.0
2008-11-05 11:35:00,65.52,65.52,65.36,65.37,296200.0,40.4238,40.4238,40.3251,40.3313,296200.0
2008-11-05 11:40:00,65.37,65.48,65.36,65.45,1907700.0,40.3313,40.3991,40.3251,40.3806,1907700.0
2008-11-05 11:45:00,65.45,65.46,65.19,65.25,264900.0,40.3806,40.3868,40.2202,40.2572,264900.0
2008-11-05 11:50:00,65.25,65.32,65.06,65.27,1543200.0,40.2572,40.3004,40.14,40.2696,1543200.0
2008-11-05 11:55:00,65.26,65.3,65.18,65.19,190900.0,40.2634,40.2881,40.214,40.2202,190900.0
2008-11-05 12:00:00,65.19,65.7,65.19,65.24,312200.0,40.2202,40.5349,40.2202,40.2511,312200.0
2008-11-05 12:05:00,65.24,65.25,65.13,65.17,213600.0,40.2511,40.2572,40.1832,40.2079,213600.0
2008-11-05 12:10:00,65.17,65.25,65.1,65.17,411800.0,40.2079,40.2572,40.1647,40.2079,411800.0
2008-11-05 12:15:00,65.18,65.2,65.09,65.16,303900.0,40.214,40.2264,40.1585,40.2017,303900.0
2008-11-05 12:20:00,65.15,65.16,64.94,65.01,473500.0,40.1955,40.2017,40.066,40.1092,473500.0
2008-11-05 12:25:00,65.0,65.01,64.71,64.78,238000.0,40.103,40.1092,39.9241,39.9672,238000.0
2008-11-05 12:30:00,64.78,64.9,64.76,64.86,5280800.0,39.9672,40.0413,39.9549,40.0166,5280800.0
2008-11-05 12:35:00,64.85,64.86,64.47,64.5,265700.0,40.0104,40.0166,39.776,39.7945,265700.0
2008-11-05 12:40:00,64.51,64.69,64.43,64.67,240700.0,39.8007,39.9117,39.7513,39.8994,240700.0
2008-11-05 12:45:00,64.68,64.83,64.66,64.72,218500.0,39.9056,39.9981,39.8932,39.9302,218500.0
2008-11-05 12:50:00,64.72,64.72,64.6,64.65,195300.0,39.9302,39.9302,39.8562,39.887,195300.0
2008-11-05 12:55:00,64.66,64.79,64.6,64.78,641400.0,39.8932,39.9734,39.8562,39.9672,641400.0
2008-11-05 13:00:00,64.79,65.06,64.78,64.82,264400.0,39.9734,40.14,39.9672,39.9919,264400.0
2008-11-05 13:05:00,64.83,65.7,64.6,64.71,1328600.0,39.9981,40.5349,39.8562,39.9241,1328600.0
2008-11-05 13:10:00,64.71,65.65,64.7,64.79,2564800.0,39.9241,40.504,39.9179,39.9734,2564800.0
2008-11-05 13:15:00,64.8,64.8,64.46,64.76,652000.0,39.9796,39.9796,39.7698,39.9549,652000.0
2008-11-05 13:20:00,64.75,64.76,64.53,64.59,284500.0,39.9487,39.9549,39.813,39.85,284500.0
2008-11-05 13:25:00,64.59,64.6,64.28,64.52,399700.0,39.85,39.8562,39.6588,39.8068,399700.0
2008-11-05 13:30:00,64.52,64.52,64.2,64.25,265300.0,39.8068,39.8068,39.6094,39.6403,265300.0
2008-11-05 13:35:00,64.25,64.41,64.17,64.41,263500.0,39.6403,39.739,39.5909,39.739,263500.0
2008-11-05 13:40:00,64.41,64.62,64.35,64.61,191600.0,39.739,39.8685,39.702,39.8624,191600.0
2008-11-05 13:45:00,64.62,64.91,64.61,64.91,1004800.0,39.8685,40.0475,39.8624,40.0475,1004800.0
2008-11-05 13:50:00,64.91,64.95,64.76,64.78,285500.0,40.0475,40.0721,39.9549,39.9672,285500.0
2008-11-05 13:55:00,64.78,64.8,64.59,64.59,265400.0,39.9672,39.9796,39.85,39.85,265400.0
2008-11-05 14:00:00,64.59,64.76,64.55,64.56,392200.0,39.85,39.9549,39.8253,39.8315,392200.0
2008-11-05 14:05:00,64.56,64.57,64.35,64.4,250600.0,39.8315,39.8377,39.702,39.7328,250600.0
2008-11-05 14:10:00,64.4,64.48,64.32,64.4,232900.0,39.7328,39.7822,39.6834,39.7328,232900.0
2008-11-05 14:15:00,64.4,64.58,64.37,64.51,273700.0,39.7328,39.8439,39.7143,39.8007,273700.0
2008-11-05 14:20:00,64.51,64.66,64.24,64.24,252000.0,39.8007,39.8932,39.6341,39.6341,252000.0
2008-11-05 14:25:00,64.23,64.55,64.15,64.29,1029800.0,39.6279,39.8253,39.5786,39.6649,1029800.0
2008-11-05 14:30:00,64.29,64.73,64.25,64.67,2542000.0,39.6649,39.9364,39.6403,39.8994,2542000.0
2008-11-05 14:35:00,64.67,64.72,64.3,64.64,1608200.0,39.8994,39.9302,39.6711,39.8809,1608200.0
2008-11-05 14:40:00,64.64,64.65,64.51,64.54,148900.0,39.8809,39.887,39.8007,39.8192,148900.0
2008-11-05 14:45:00,64.55,64.56,64.42,64.54,195700.0,39.8253,39.8315,39.7451,39.8192,195700.0
2008-11-05 14:50:00,64.53,64.74,64.35,64.71,239100.0,39.813,39.9426,39.702,39.9241,239100.0
2008-11-05 14:55:00,64.71,64.93,64.5,64.86,1067000.0,39.9241,40.0598,39.7945,40.0166,1067000.0
2008-11-05 15:00:00,64.85,64.94,64.72,64.94,202500.0,40.0104,40.066,39.9302,40.066,202500.0
2008-11-05 15:05:00,64.93,65.25,64.85,64.88,380100.0,40.0598,40.2572,40.0104,40.0289,380100.0
2008-11-05 15:10:00,64.88,64.95,64.59,64.67,190000.0,40.0289,40.0721,39.85,39.8994,190000.0
2008-11-05 15:15:00,64.66,64.86,64.6,64.75,286700.0,39.8932,40.0166,39.8562,39.9487,286700.0
2008-11-05 15:20:00,64.75,64.79,64.58,64.61,247100.0,39.9487,39.9734,39.8439,39.8624,247100.0
2008-11-05 15:25:00,64.6,65.06,64.57,64.97,874100.0,39.8562,40.14,39.8377,40.0845,874100.0
2008-11-05 15:30:00,64.97,64.99,64.57,64.61,379200.0,40.0845,40.0968,39.8377,39.8624,379200.0
2008-11-05 15:35:00,64.62,64.64,64.25,64.28,351700.0,39.8685,39.8809,39.6403,39.6588,351700.0
2008-11-05 15:40:00,64.28,64.89,64.21,64.47,1397200.0,39.6588,40.0351,39.6156,39.776,1397200.0
2008-11-05 15:45:00,64.47,65.1,64.34,64.87,860400.0,39.776,40.1647,39.6958,40.0228,860400.0
2008-11-05 15:50:00,64.87,64.96,64.38,64.4,1117700.0,40.0228,40.0783,39.7205,39.7328,1117700.0
2008-11-05 15:55:00,64.4,64.46,64.25,64.35,787900.0,39.7328,39.7698,39.6403,39.702,787900.0
2008-11-06 09:30:00,64.1,65.39,64.0,65.34,874400.0,39.5477,40.3436,39.486,40.3128,874400.0
2008-11-06 09:35:00,65.27,65.47,64.82,64.99,1102000.0,40.2696,40.393,39.9919,40.0968,1102000.0
2008-11-06 09:40:00,64.99,65.02,64.51,64.54,583800.0,40.0968,40.1153,39.8007,39.8192,583800.0
2008-11-06 09:45:00,64.55,64.85,64.52,64.72,508300.0,39.8253,40.0104,39.8068,39.9302,508300.0
2008-11-06 09:50:00,64.71,65.0,64.58,64.67,701300.0,39.9241,40.103,39.8439,39.8994,701300.0
2008-11-06 09:55:00,64.67,64.8,64.63,64.69,590900.0,39.8994,39.9796,39.8747,39.9117,590900.0
2008-11-06 10:00:00,64.68,64.69,64.5,64.55,414300.0,39.9056,39.9117,39.7945,39.8253,414300.0
2008-11-06 10:05:00,64.56,64.67,64.48,64.66,490200.0,39.8315,39.8994,39.7822,39.8932,490200.0
2008-11-06 10:10:00,64.66,65.34,64.62,65.02,470200.0,39.8932,40.3128,39.8685,40.1153,470200.0
2008-11-06 10:15:00,65.03,65.38,65.01,65.19,337200.0,40.1215,40.3374,40.1092,40.2202,337200.0
2008-11-06 10:20:00,65.2,65.3,65.09,65.1,220600.0,40.2264,40.2881,40.1585,40.1647,220600.0
2008-11-06 10:25:00,65.1,65.15,64.73,64.82,231500.0,40.1647,40.1955,39.9364,39.9919,231500.0
2008-11-06 10:30:00,64.79,65.01,64.7,65.0,256700.0,39.9734,40.1092,39.9179,40.103,256700.0
2008-11-06 10:35:00,64.99,65.29,64.93,65.14,369100.0,40.0968,40.2819,40.0598,40.1894,369100.0
2008-11-06 10:40:00,65.13,65.3,65.0,65.14,1397000.0,40.1832,40.2881,40.103,40.1894,1397000.0
2008-11-06 10:45:00,65.13,65.2,64.94,64.95,512900.0,40.1832,40.2264,40.066,40.0721,512900.0
2008-11-06 10:50:00,64.96,64.98,64.73,64.76,494600.0,40.0783,40.0906,39.9364,39.9549,494600.0
2008-11-06 10:55:00,64.76,64.82,64.69,64.7,600400.0,39.9549,39.9919,39.9117,39.9179,600400.0
2008-11-06 11:00:00,64.69,64.77,64.51,64.55,313400.0,39.9117,39.9611,39.8007,39.8253,313400.0
2008-11-06 11:05:00,64.54,64.57,64.22,64.25,466100.0,39.8192,39.8377,39.6217,39.6403,466100.0
2008-11-06 11:10:00,64.25,64.26,64.01,64.23,447300.0,39.6403,39.6464,39.4922,39.6279,447300.0
2008-11-06 11:15:00,64.22,64.3,64.16,64.2,275900.0,39.6217,39.6711,39.5847,39.6094,275900.0
2008-11-06 11:20:00,64.2,64.23,64.0,64.11,203000.0,39.6094,39.6279,39.486,39.5539,203000.0
2008-11-06 11:25:00,64.12,64.22,63.94,64.18,490800.0,39.56,39.6217,39.449,39.5971,490800.0
2008-11-06 11:30:00,64.19,64.26,63.98,64.01,199000.0,39.6032,39.6464,39.4737,39.4922,199000.0
2008-11-06 11:35:00,64.01,64.03,63.81,63.93,320000.0,39.4922,39.5045,39.3688,39.4428,320000.0
2008-11-06 11:40:00,63.93,64.22,63.91,64.21,206500.0,39.4428,39.6217,39.4305,39.6156,206500.0
2008-11-06 11:45:00,64.21,64.29,63.95,63.98,159700.0,39.6156,39.6649,39.4552,39.4737,159700.0
2008-11-06 11:50:00,63.98,64.12,63.92,63.94,182200.0,39.4737,39.56,39.4367,39.449,182200.0
2008-11-06 11:55:00,63.95,64.09,63.91,63.95,172800.0,39.4552,39.5415,39.4305,39.4552,172800.0
2008-11-06 12:00:00,63.95,64.04,63.9,64.03,294200.0,39.4552,39.5107,39.4243,39.5045,294200.0
2008-11-06 12:05:00,64.04,64.17,63.91,63.97,379500.0,39.5107,39.5909,39.4305,39.4675,379500.0
2008-11-06 12:10:00,63.97,64.16,63.92,64.11,238400.0,39.4675,39.5847,39.4367,39.5539,238400.0
2008-11-06 12:15:00,64.11,64.15,63.98,64.09,230300.0,39.5539,39.5786,39.4737,39.5415,230300.0
2008-11-06 12:20:00,64.08,64.19,64.02,64.05,296100.0,39.5354,39.6032,39.4984,39.5169,296100.0
2008-11-06 12:25:00,64.05,64.08,63.96,63.98,282100.0,39.5169,39.5354,39.4613,39.4737,282100.0
2008-11-06 12:30:00,63.98,64.07,63.95,64.05,391900.0,39.4737,39.5292,39.4552,39.5169,391900.0
2008-11-06 12:35:00,64.06,64.26,63.9,64.01,368900.0,39.523,39.6464,39.4243,39.4922,368900.0
2008-11-06 12:40:00,64.03,64.11,63.9,63.93,175500.0,39.5045,39.5539,39.4243,39.4428,175500.0
2008-11-06 12:45:00,63.93,64.09,63.88,63.98,196800.0,39.4428,39.5415,39.412,39.4737,196800.0
2008-11-06 12:50:00,63.99,64.17,63.97,64.03,173500.0,39.4798,39.5909,39.4675,39.5045,173500.0
2008-11-06 12:55:00,64.04,64.11,63.97,64.02,171600.0,39.5107,39.5539,39.4675,39.4984,171600.0
2008-11-06 13:00:00,64.02,64.07,63.91,63.96,249300.0,39.4984,39.5292,39.4305,39.4613,249300.0
2008-11-06 13:05:00,63.96,64.04,63.8,64.0,377900.0,39.4613,39.5107,39.3626,39.486,377900.0
2008-11-06 13:10:00,64.0,64.04,63.86,64.0,287400.0,39.486,39.5107,39.3996,39.486,287400.0
2008-11-06 13:15:00,64.02,64.07,63.86,63.94,221200.0,39.4984,39.5292,39.3996,39.449,221200.0
2008-11-06 13:20:00,63.95,64.15,63.94,64.06,179900.0,39.4552,39.5786,39.449,39.523,179900.0
2008-11-06 13:25:00,64.05,64.2,63.97,64.01,253500.0,39.5169,39.6094,39.4675,39.4922,253500.0
2008-11-06 13:30:00,64.0,64.02,63.82,63.84,360800.0,39.486,39.4984,39.375,39.3873,360800.0
2008-11-06 13:35:00,63.85,63.97,63.77,63.89,506800.0,39.3935,39.4675,39.3441,39.4181,506800.0
2008-11-06 13:40:00,63.89,63.89,63.5,63.58,324600.0,39.4181,39.4181,39.1775,39.2269,324600.0
2008-11-06 13:45:00,63.58,63.63,63.53,63.56,231900.0,39.2269,39.2577,39.196,39.2145,231900.0
2008-11-06 13:50:00,63.55,63.8,63.55,63.77,226200.0,39.2084,39.3626,39.2084,39.3441,226200.0
2008-11-06 13:55:00,63.77,63.98,63.75,63.82,189600.0,39.3441,39.4737,39.3318,39.375,189600.0
2008-11-06 14:00:00,63.82,64.07,63.74,63.79,321300.0,39.375,39.5292,39.3256,39.3565,321300.0
2008-11-06 14:05:00,63.78,63.94,63.76,63.87,286900.0,39.3503,39.449,39.3379,39.4058,286900.0
2008-11-06 14:10:00,63.87,63.9,63.6,63.65,330500.0,39.4058,39.4243,39.2392,39.2701,330500.0
2008-11-06 14:15:00,63.66,63.75,63.58,63.72,155100.0,39.2762,39.3318,39.2269,39.3133,155100.0
2008-11-06 14:20:00,63.7,63.84,63.56,63.8,255800.0,39.3009,39.3873,39.2145,39.3626,255800.0
2008-11-06 14:25:00,63.8,63.85,63.53,63.54,244200.0,39.3626,39.3935,39.196,39.2022,244200.0
2008-11-06 14:30:00,63.54,63.58,63.35,63.54,329000.0,39.2022,39.2269,39.085,39.2022,329000.0
2008-11-06 14:35:00,63.54,63.97,63.41,63.85,236100.0,39.2022,39.4675,39.122,39.3935,236100.0
2008-11-06 14:40:00,63.88,64.0,63.77,63.95,328900.0,39.412,39.486,39.3441,39.4552,328900.0
2008-11-06 14:45:00,63.94,63.98,63.74,63.87,404100.0,39.449,39.4737,39.3256,39.4058,404100.0
2008-11-06 14:50:00,63.86,63.96,63.71,63.71,236900.0,39.3996,39.4613,39.3071,39.3071,236900.0
2008-11-06 14:55:00,63.72,63.78,63.63,63.68,386300.0,39.3133,39.3503,39.2577,39.2886,386300.0
2008-11-06 15:00:00,63.69,63.8,63.38,63.44,463800.0,39.2948,39.3626,39.1035,39.1405,463800.0
2008-11-06 15:05:00,63.43,63.54,63.26,63.36,473900.0,39.1343,39.2022,39.0295,39.0912,473900.0
2008-11-06 15:10:00,63.37,63.39,63.05,63.05,443500.0,39.0973,39.1097,38.8999,38.8999,443500.0
2008-11-06 15:15:00,63.05,63.33,63.02,63.27,427600.0,38.8999,39.0726,38.8814,39.0356,427600.0
2008-11-06 15:20:00,63.27,63.42,63.13,63.24,520800.0,39.0356,39.1282,38.9493,39.0171,520800.0
2008-11-06 15:25:00,63.23,63.23,62.8,63.02,661500.0,39.0109,39.0109,38.7457,38.8814,661500.0
2008-11-06 15:30:00,63.01,63.11,62.74,63.02,564400.0,38.8752,38.9369,38.7086,38.8814,564400.0
2008-11-06 15:35:00,63.03,63.15,62.54,62.64,595200.0,38.8876,38.9616,38.5852,38.6469,595200.0
2008-11-06 15:40:00,62.61,63.08,62.56,62.87,707500.0,38.6284,38.9184,38.5976,38.7888,707500.0
2008-11-06 15:45:00,62.86,63.19,62.86,63.07,815800.0,38.7827,38.9863,38.7827,38.9122,815800.0
2008-11-06 15:50:00,63.07,63.15,62.94,63.0,7654200.0,38.9122,38.9616,38.832,38.869,7654200.0
2008-11-06 15:55:00,63.0,63.59,62.92,63.26,790300.0,38.869,39.2331,38.8197,39.0295,790300.0
2008-11-07 09:30:00,63.69,64.34,63.52,64.11,414900.0,39.2948,39.6958,39.1899,39.5539,414900.0
2008-11-07 09:35:00,64.07,64.41,63.86,64.1,223700.0,39.5292,39.739,39.3996,39.5477,223700.0
2008-11-07 09:40:00,64.11,64.15,63.86,63.94,237200.0,39.5539,39.5786,39.3996,39.449,237200.0
2008-11-07 09:45:00,63.93,64.08,63.43,63.78,349900.0,39.4428,39.5354,39.1343,39.3503,349900.0
2008-11-07 09:50:00,63.77,63.8,63.65,63.71,240800.0,39.3441,39.3626,39.2701,39.3071,240800.0
2008-11-07 09:55:00,63.73,63.94,63.67,63.76,239300.0,39.3194,39.449,39.2824,39.3379,239300.0
2008-11-07 10:00:00,63.75,64.05,63.72,63.79,287600.0,39.3318,39.5169,39.3133,39.3565,287600.0
2008-11-07 10:05:00,63.79,63.92,63.67,63.83,321200.0,39.3565,39.4367,39.2824,39.3811,321200.0
2008-11-07 10:10:00,63.83,63.89,63.73,63.88,274300.0,39.3811,39.4181,39.3194,39.412,274300.0
2008-11-07 10:15:00,63.88,63.96,63.69,63.73,350400.0,39.412,39.4613,39.2948,39.3194,350400.0
2008-11-07 10:20:00,63.72,63.76,63.55,63.72,243800.0,39.3133,39.3379,39.2084,39.3133,243800.0
2008-11-07 10:25:00,63.71,63.85,63.65,63.68,271800.0,39.3071,39.3935,39.2701,39.2886,271800.0
2008-11-07 10:30:00,63.68,63.8,63.64,63.75,357800.0,39.2886,39.3626,39.2639,39.3318,357800.0
2008-11-07 10:35:00,63.75,63.88,63.69,63.85,262200.0,39.3318,39.412,39.2948,39.3935,262200.0
2008-11-07 10:40:00,63.85,63.85,63.69,63.79,167900.0,39.3935,39.3935,39.2948,39.3565,167900.0
2008-11-07 10:45:00,63.78,63.87,63.6,63.61,230400.0,39.3503,39.4058,39.2392,39.2454,230400.0
2008-11-07 10:50:00,63.61,63.78,63.57,63.78,226400.0,39.2454,39.3503,39.2207,39.3503,226400.0
2008-11-07 10:55:00,63.78,63.87,63.7,63.8,165100.0,39.3503,39.4058,39.3009,39.3626,165100.0
2008-11-07 11:00:00,63.81,63.83,63.66,63.8,193100.0,39.3688,39.3811,39.2762,39.3626,193100.0
2008-11-07 11:05:00,63.8,63.92,63.74,63.74,147900.0,39.3626,39.4367,39.3256,39.3256,147900.0
2008-11-07 11:10:00,63.74,63.83,63.71,63.77,106100.0,39.3256,39.3811,39.3071,39.3441,106100.0
2008-11-07 11:15:00,63.76,63.8,63.59,63.71,198200.0,39.3379,39.3626,39.2331,39.3071,198200.0
2008-11-07 11:20:00,63.71,63.89,63.63,63.86,193400.0,39.3071,39.4181,39.2577,39.3996,193400.0
2008-11-07 11:25:00,63.88,63.94,63.83,63.9,230000.0,39.412,39.449,39.3811,39.4243,230000.0
2008-11-07 11:30:00,63.94,64.05,63.82,64.02,196400.0,39.449,39.5169,39.375,39.4984,196400.0
2008-11-07 11:35:00,64.01,64.04,63.86,63.9,248300.0,39.4922,39.5107,39.3996,39.4243,248300.0
2008-11-07 11:40:00,63.9,63.92,63.8,63.82,156700.0,39.4243,39.4367,39.3626,39.375,156700.0
2008-11-07 11:45:00,63.83,63.87,63.74,63.8,221100.0,39.3811,39.4058,39.3256,39.3626,221100.0
2008-11-07 11:50:00,63.81,63.82,63.7,63.76,117700.0,39.3688,39.375,39.3009,39.3379,117700.0
2008-11-07 11:55:00,63.76,63.83,63.73,63.77,204100.0,39.3379,39.3811,39.3194,39.3441,204100.0
2008-11-07 12:00:00,63.76,63.87,63.74,63.84,198400.0,39.3379,39.4058,39.3256,39.3873,198400.0
2008-11-07 12:05:00,63.84,63.91,63.7,63.75,294900.0,39.3873,39.4305,39.3009,39.3318,294900.0
2008-11-07 12:10:00,63.75,63.75,63.66,63.66,154900.0,39.3318,39.3318,39.2762,39.2762,154900.0
2008-11-07 12:15:00,63.67,63.72,63.62,63.67,139400.0,39.2824,39.3133,39.2516,39.2824,139400.0
2008-11-07 12:20:00,63.66,63.69,63.65,63.67,71600.0,39.2762,39.2948,39.2701,39.2824,71600.0
2008-11-07 12:25:00,63.68,63.82,63.68,63.79,144700.0,39.2886,39.375,39.2886,39.3565,144700.0
2008-11-07 12:30:00,63.78,63.81,63.62,63.71,145800.0,39.3503,39.3688,39.2516,39.3071,145800.0
2008-11-07 12:35:00,63.71,63.75,63.68,63.69,168800.0,39.3071,39.3318,39.2886,39.2948,168800.0
2008-11-07 12:40:00,63.7,63.82,63.68,63.77,268400.0,39.3009,39.375,39.2886,39.3441,268400.0
2008-11-07 12:45:00,63.77,63.81,63.68,63.69,139000.0,39.3441,39.3688,39.2886,39.2948,139000.0
2008-11-07 12:50:00,63.69,63.75,63.68,63.74,139200.0,39.2948,39.3318,39.2886,39.3256,139200.0
2008-11-07 12:55:00,63.75,64.05,63.73,64.05,99600.0,39.3318,39.5169,39.3194,39.5169,99600.0
2008-11-07 13:00:00,64.05,64.25,64.05,64.13,86400.0,39.5169,39.6403,39.5169,39.5662,86400.0
2008-11-07 13:05:00,64.14,64.27,64.04,64.1,95200.0,39.5724,39.6526,39.5107,39.5477,95200.0
2008-11-07 13:10:00,64.1,64.2,64.0,64.14,106100.0,39.5477,39.6094,39.486,39.5724,106100.0
2008-11-07 13:15:00,64.15,64.27,64.11,64.21,74600.0,39.5786,39.6526,39.5539,39.6156,74600.0
2008-11-07 13:20:00,64.22,64.25,64.13,64.23,75500.0,39.6217,39.6403,39.5662,39.6279,75500.0
2008-11-07 13:25:00,64.23,64.44,64.16,64.41,139500.0,39.6279,39.7575,39.5847,39.739,139500.0
2008-11-07 13:30:00,64.42,64.49,64.3,64.33,105100.0,39.7451,39.7883,39.6711,39.6896,105100.0
2008-11-07 13:35:00,64.34,64.39,64.2,64.32,110500.0,39.6958,39.7266,39.6094,39.6834,110500.0
2008-11-07 13:40:00,64.34,64.42,64.22,64.39,125400.0,39.6958,39.7451,39.6217,39.7266,125400.0
2008-11-07 13:45:00,64.4,64.41,64.32,64.4,69200.0,39.7328,39.739,39.6834,39.7328,69200.0
2008-11-07 13:50:00,64.39,64.41,64.26,64.28,122300.0,39.7266,39.739,39.6464,39.6588,122300.0
2008-11-07 13:55:00,64.28,64.35,64.26,64.33,154700.0,39.6588,39.702,39.6464,39.6896,154700.0
2008-11-07 14:00:00,64.33,64.44,64.31,64.36,107400.0,39.6896,39.7575,39.6773,39.7081,107400.0
2008-11-07 14:05:00,64.36,64.4,64.32,64.4,69900.0,39.7081,39.7328,39.6834,39.7328,69900.0
2008-11-07 14:10:00,64.4,64.47,64.37,64.46,95200.0,39.7328,39.776,39.7143,39.7698,95200.0
2008-11-07 14:15:00,64.46,64.52,64.45,64.49,116200.0,39.7698,39.8068,39.7636,39.7883,116200.0
2008-11-07 14:20:00,64.48,64.54,64.36,64.36,159200.0,39.7822,39.8192,39.7081,39.7081,159200.0
2008-11-07 14:25:00,64.36,64.44,64.33,64.36,131500.0,39.7081,39.7575,39.6896,39.7081,131500.0
2008-11-07 14:30:00,64.36,64.61,64.36,64.56,155800.0,39.7081,39.8624,39.7081,39.8315,155800.0
2008-11-07 14:35:00,64.57,64.76,64.56,64.72,183800.0,39.8377,39.9549,39.8315,39.9302,183800.0
2008-11-07 14:40:00,64.71,64.83,64.59,64.59,224800.0,39.9241,39.9981,39.85,39.85,224800.0
2008-11-07 14:45:00,64.6,64.65,64.54,64.56,194400.0,39.8562,39.887,39.8192,39.8315,194400.0
2008-11-07 14:50:00,64.56,64.69,64.33,64.37,275200.0,39.8315,39.9117,39.6896,39.7143,275200.0
2008-11-07 14:55:00,64.37,64.42,63.94,64.0,471700.0,39.7143,39.7451,39.449,39.486,471700.0
2008-11-07 15:00:00,64.0,64.11,63.85,63.88,242400.0,39.486,39.5539,39.3935,39.412,242400.0
2008-11-07 15:05:00,63.89,64.06,63.79,64.02,218200.0,39.4181,39.523,39.3565,39.4984,218200.0
2008-11-07 15:10:00,64.03,64.25,63.95,64.1,174500.0,39.5045,39.6403,39.4552,39.5477,174500.0
2008-11-07 15:15:00,64.09,64.25,63.95,63.95,185400.0,39.5415,39.6403,39.4552,39.4552,185400.0
2008-11-07 15:20:00,63.94,64.06,63.77,63.91,232800.0,39.449,39.523,39.3441,39.4305,232800.0
2008-11-07 15:25:00,63.91,64.09,63.89,64.05,164000.0,39.4305,39.5415,39.4181,39.5169,164000.0
2008-11-07 15:30:00,64.06,64.31,63.96,64.27,157200.0,39.523,39.6773,39.4613,39.6526,157200.0
2008-11-07 15:35:00,64.26,64.4,64.23,64.25,270800.0,39.6464,39.7328,39.6279,39.6403,270800.0
2008-11-07 15:40:00,64.27,64.38,64.08,64.23,336700.0,39.6526,39.7205,39.5354,39.6279,336700.0
2008-11-07 15:45:00,64.23,64.42,64.14,64.26,362900.0,39.6279,39.7451,39.5724,39.6464,362900.0
2008-11-07 15:50:00,64.26,64.29,64.08,64.22,446100.0,39.6464,39.6649,39.5354,39.6217,446100.0
2008-11-07 15:55:00,64.22,64.6,64.21,64.49,614800.0,39.6217,39.8562,39.6156,39.7883,614800.0
2008-11-10 09:30:00,65.46,65.78,64.79,65.27,378500.0,40.3868,40.5842,39.9734,40.2696,378500.0
2008-11-10 09:35:00,65.21,65.37,65.21,65.32,240800.0,40.2325,40.3313,40.2325,40.3004,240800.0
2008-11-10 09:40:00,65.33,65.48,65.25,65.35,186600.0,40.3066,40.3991,40.2572,40.3189,186600.0
2008-11-10 09:45:00,65.36,65.58,65.26,65.37,200000.0,40.3251,40.4608,40.2634,40.3313,200000.0
2008-11-10 09:50:00,65.38,65.55,65.31,65.31,169200.0,40.3374,40.4423,40.2942,40.2942,169200.0
2008-11-10 09:55:00,65.32,65.33,65.17,65.26,142400.0,40.3004,40.3066,40.2079,40.2634,142400.0
2008-11-10 10:00:00,65.25,65.3,65.11,65.14,99400.0,40.2572,40.2881,40.1708,40.1894,99400.0
2008-11-10 10:05:00,65.13,65.37,65.12,65.3,126900.0,40.1832,40.3313,40.177,40.2881,126900.0
2008-11-10 10:10:00,65.29,65.4,65.27,65.37,115700.0,40.2819,40.3498,40.2696,40.3313,115700.0
2008-11-10 10:15:00,65.38,65.5,65.37,65.39,121900.0,40.3374,40.4115,40.3313,40.3436,121900.0
2008-11-10 10:20:00,65.39,65.5,65.28,65.31,237300.0,40.3436,40.4115,40.2757,40.2942,237300.0
2008-11-10 10:25:00,65.31,65.39,65.02,65.08,242000.0,40.2942,40.3436,40.1153,40.1523,242000.0
2008-11-10 10:30:00,65.09,65.25,65.02,65.11,132000.0,40.1585,40.2572,40.1153,40.1708,132000.0
2008-11-10 10:35:00,65.1,65.25,64.96,65.21,146400.0,40.1647,40.2572,40.0783,40.2325,146400.0
2008-11-10 10:40:00,65.22,65.45,65.2,65.29,91900.0,40.2387,40.3806,40.2264,40.2819,91900.0
2008-11-10 10:45:00,65.28,65.31,65.17,65.17,94400.0,40.2757,40.2942,40.2079,40.2079,94400.0
2008-11-10 10:50:00,65.18,65.26,65.08,65.14,84100.0,40.214,40.2634,40.1523,40.1894,84100.0
2008-11-10 10:55:00,65.14,65.34,65.08,65.29,72000.0,40.1894,40.3128,40.1523,40.2819,72000.0
2008-11-10 11:00:00,65.29,65.3,65.14,65.19,96200.0,40.2819,40.2881,40.1894,40.2202,96200.0
2008-11-10 11:05:00,65.18,65.34,65.13,65.3,104300.0,40.214,40.3128,40.1832,40.2881,104300.0
2008-11-10 11:10:00,65.31,65.33,65.2,65.27,78500.0,40.2942,40.3066,40.2264,40.2696,78500.0
2008-11-10 11:15:00,65.28,65.31,65.22,65.25,84200.0,40.2757,40.2942,40.2387,40.2572,84200.0
2008-11-10 11:20:00,65.25,65.27,65.13,65.25,94400.0,40.2572,40.2696,40.1832,40.2572,94400.0
2008-11-10 11:25:00,65.25,65.3,65.23,65.27,63700.0,40.2572,40.2881,40.2449,40.2696,63700.0
2008-11-10 11:30:00,65.26,65.3,65.21,65.26,101100.0,40.2634,40.2881,40.2325,40.2634,101100.0
2008-11-10 11:35:00,65.26,65.31,65.23,65.27,85500.0,40.2634,40.2942,40.2449,40.2696,85500.0
2008-11-10 11:40:00,65.28,65.28,65.17,65.22,133300.0,40.2757,40.2757,40.2079,40.2387,133300.0
2008-11-10 11:45:00,65.23,65.24,65.04,65.04,84200.0,40.2449,40.2511,40.1277,40.1277,84200.0
2008-11-10 11:50:00,65.03,65.08,64.85,64.86,105300.0,40.1215,40.1523,40.0104,40.0166,105300.0
2008-11-10 11:55:00,64.87,65.0,64.8,64.98,167000.0,40.0228,40.103,39.9796,40.0906,167000.0
2008-11-10 12:00:00,64.99,65.03,64.95,65.01,108700.0,40.0968,40.1215,40.0721,40.1092,108700.0
2008-11-10 12:05:00,64.99,65.02,64.9,64.92,65600.0,40.0968,40.1153,40.0413,40.0536,65600.0
2008-11-10 12:10:00,64.91,64.99,64.9,64.91,61400.0,40.0475,40.0968,40.0413,40.0475,61400.0
2008-11-10 12:15:00,64.92,64.97,64.85,64.87,89900.0,40.0536,40.0845,40.0104,40.0228,89900.0
2008-11-10 12:20:00,64.88,64.91,64.8,64.86,67600.0,40.0289,40.0475,39.9796,40.0166,67600.0
2008-11-10 12:25:00,64.86,64.93,64.78,64.78,72400.0,40.0166,40.0598,39.9672,39.9672,72400.0
2008-11-10 12:30:00,64.77,64.85,64.64,64.81,76300.0,39.9611,40.0104,39.8809,39.9858,76300.0
2008-11-10 12:35:00,64.8,64.81,64.57,64.65,101000.0,39.9796,39.9858,39.8377,39.887,101000.0
2008-11-10 12:40:00,64.64,64.74,64.42,64.61,166100.0,39.8809,39.9426,39.7451,39.8624,166100.0
2008-11-10 12:45:00,64.62,64.77,64.57,64.71,114500.0,39.8685,39.9611,39.8377,39.9241,114500.0
2008-11-10 12:50:00,64.71,64.73,64.5,64.5,93600.0,39.9241,39.9364,39.7945,39.7945,93600.0
2008-11-10 12:55:00,64.53,64.71,64.53,64.69,77400.0,39.813,39.9241,39.813,39.9117,77400.0
2008-11-10 13:00:00,64.69,64.7,64.62,64.65,103000.0,39.9117,39.9179,39.8685,39.887,103000.0
2008-11-10 13:05:00,64.66,64.84,64.64,64.82,146300.0,39.8932,40.0043,39.8809,39.9919,146300.0
2008-11-10 13:10:00,64.82,64.93,64.78,64.92,99900.0,39.9919,40.0598,39.9672,40.0536,99900.0
2008-11-10 13:15:00,64.92,64.92,64.74,64.81,91400.0,40.0536,40.0536,39.9426,39.9858,91400.0
2008-11-10 13:20:00,64.81,64.9,64.79,64.87,158600.0,39.9858,40.0413,39.9734,40.0228,158600.0
2008-11-10 13:25:00,64.87,64.96,64.87,64.95,163700.0,40.0228,40.0783,40.0228,40.0721,163700.0
2008-11-10 13:30:00,64.94,64.95,64.75,64.78,195700.0,40.066,40.0721,39.9487,39.9672,195700.0
2008-11-10 13:35:00,64.78,64.89,64.76,64.83,142100.0,39.9672,40.0351,39.9549,39.9981,142100.0
2008-11-10 13:40:00,64.84,64.89,64.77,64.88,84600.0,40.0043,40.0351,39.9611,40.0289,84600.0
2008-11-10 13:45:00,64.87,64.88,64.72,64.74,110900.0,40.0228,40.0289,39.9302,39.9426,110900.0
2008-11-10 13:50:00,64.75,64.91,64.7,64.83,95600.0,39.9487,40.0475,39.9179,39.9981,95600.0
2008-11-10 13:55:00,64.83,65.08,64.81,64.85,143500.0,39.9981,40.1523,39.9858,40.0104,143500.0
2008-11-10 14:00:00,64.85,64.87,64.77,64.85,126800.0,40.0104,40.0228,39.9611,40.0104,126800.0
2008-11-10 14:05:00,64.85,65.18,64.85,65.12,153300.0,40.0104,40.214,40.0104,40.177,153300.0
2008-11-10 14:10:00,65.12,65.12,64.93,65.02,129000.0,40.177,40.177,40.0598,40.1153,129000.0
2008-11-10 14:15:00,65.02,65.09,64.92,64.95,194300.0,40.1153,40.1585,40.0536,40.0721,194300.0
2008-11-10 14:20:00,64.95,64.95,64.77,64.86,148300.0,40.0721,40.0721,39.9611,40.0166,148300.0
2008-11-10 14:25:00,64.86,65.0,64.81,64.9,125100.0,40.0166,40.103,39.9858,40.0413,125100.0
2008-11-10 14:30:00,64.9,64.99,64.66,64.71,237900.0,40.0413,40.0968,39.8932,39.9241,237900.0
2008-11-10 14:35:00,64.72,64.79,64.66,64.75,71400.0,39.9302,39.9734,39.8932,39.9487,71400.0
2008-11-10 14:40:00,64.75,64.84,64.73,64.75,1105000.0,39.9487,40.0043,39.9364,39.9487,1105000.0
2008-11-10 14:45:00,64.76,64.81,64.5,64.5,156700.0,39.9549,39.9858,39.7945,39.7945,156700.0
2008-11-10 14:50:00,64.5,64.61,64.47,64.58,168300.0,39.7945,39.8624,39.776,39.8439,168300.0
2008-11-10 14:55:00,64.58,64.74,64.53,64.55,108200.0,39.8439,39.9426,39.813,39.8253,108200.0
2008-11-10 15:00:00,64.55,64.56,64.25,64.41,237900.0,39.8253,39.8315,39.6403,39.739,237900.0
2008-11-10 15:05:00,64.42,64.56,64.36,64.38,163800.0,39.7451,39.8315,39.7081,39.7205,163800.0
2008-11-10 15:10:00,64.36,64.64,64.36,64.61,240700.0,39.7081,39.8809,39.7081,39.8624,240700.0
2008-11-10 15:15:00,64.61,64.75,64.2,64.28,293900.0,39.8624,39.9487,39.6094,39.6588,293900.0
2008-11-10 15:20:00,64.28,64.36,64.03,64.18,198700.0,39.6588,39.7081,39.5045,39.5971,198700.0
2008-11-10 15:25:00,64.18,64.31,64.04,64.16,215400.0,39.5971,39.6773,39.5107,39.5847,215400.0
2008-11-10 15:30:00,64.15,64.41,64.13,64.35,217000.0,39.5786,39.739,39.5662,39.702,217000.0
2008-11-10 15:35:00,64.35,64.47,64.08,64.08,349300.0,39.702,39.776,39.5354,39.5354,349300.0
2008-11-10 15:40:00,64.08,64.58,64.06,64.58,259000.0,39.5354,39.8439,39.523,39.8439,259000.0
2008-11-10 15:45:00,64.58,64.6,64.26,64.58,298400.0,39.8439,39.8562,39.6464,39.8439,298400.0
2008-11-10 15:50:00,64.58,64.99,64.56,64.75,367600.0,39.8439,40.0968,39.8315,39.9487,367600.0
2008-11-10 15:55:00,64.75,65.15,64.74,65.01,343900.0,39.9487,40.1955,39.9426,40.1092,343900.0
2008-11-11 09:30:00,64.65,64.88,64.58,64.75,265400.0,39.887,40.0289,39.8439,39.9487,265400.0
2008-11-11 09:35:00,64.75,64.85,64.32,64.74,244900.0,39.9487,40.0104,39.6834,39.9426,244900.0
2008-11-11 09:40:00,64.74,64.8,64.51,64.74,197000.0,39.9426,39.9796,39.8007,39.9426,197000.0
2008-11-11 09:45:00,64.75,64.83,64.5,64.59,352800.0,39.9487,39.9981,39.7945,39.85,352800.0
2008-11-11 09:50:00,64.59,64.62,64.25,64.42,252800.0,39.85,39.8685,39.6403,39.7451,252800.0
2008-11-11 09:55:00,64.41,64.76,64.39,64.54,266500.0,39.739,39.9549,39.7266,39.8192,266500.0
2008-11-11 10:00:00,64.54,64.55,64.33,64.4,234700.0,39.8192,39.8253,39.6896,39.7328,234700.0
2008-11-11 10:05:00,64.39,64.42,64.23,64.42,197400.0,39.7266,39.7451,39.6279,39.7451,197400.0
2008-11-11 10:10:00,64.43,64.61,64.37,64.53,175700.0,39.7513,39.8624,39.7143,39.813,175700.0
2008-11-11 10:15:00,64.52,64.56,64.36,64.5,199000.0,39.8068,39.8315,39.7081,39.7945,199000.0
2008-11-11 10:20:00,64.49,64.61,64.39,64.58,171900.0,39.7883,39.8624,39.7266,39.8439,171900.0
2008-11-11 10:25:00,64.59,64.7,64.37,64.39,184100.0,39.85,39.9179,39.7143,39.7266,184100.0
2008-11-11 10:30:00,64.39,64.73,64.27,64.66,169700.0,39.7266,39.9364,39.6526,39.8932,169700.0
2008-11-11 10:35:00,64.66,64.71,64.25,64.26,165100.0,39.8932,39.9241,39.6403,39.6464,165100.0
2008-11-11 10:40:00,64.25,64.45,64.14,64.24,147100.0,39.6403,39.7636,39.5724,39.6341,147100.0
2008-11-11 10:45:00,64.25,64.34,64.12,64.34,136700.0,39.6403,39.6958,39.56,39.6958,136700.0
2008-11-11 10:50:00,64.35,64.55,64.31,64.46,140800.0,39.702,39.8253,39.6773,39.7698,140800.0
2008-11-11 10:55:00,64.46,64.47,64.26,64.3,180700.0,39.7698,39.776,39.6464,39.6711,180700.0
2008-11-11 11:00:00,64.3,64.41,64.18,64.29,227000.0,39.6711,39.739,39.5971,39.6649,227000.0
2008-11-11 11:05:00,64.29,64.51,64.16,64.45,404900.0,39.6649,39.8007,39.5847,39.7636,404900.0
2008-11-11 11:10:00,64.45,64.47,64.4,64.41,165400.0,39.7636,39.776,39.7328,39.739,165400.0
2008-11-11 11:15:00,64.42,64.46,64.34,64.35,132100.0,39.7451,39.7698,39.6958,39.702,132100.0
2008-11-11 11:20:00,64.36,64.7,64.35,64.68,143100.0,39.7081,39.9179,39.702,39.9056,143100.0
2008-11-11 11:25:00,64.69,64.7,64.61,64.66,126300.0,39.9117,39.9179,39.8624,39.8932,126300.0
2008-11-11 11:30:00,64.66,64.72,64.28,64.33,173700.0,39.8932,39.9302,39.6588,39.6896,173700.0
2008-11-11 11:35:00,64.34,64.55,64.32,64.53,152000.0,39.6958,39.8253,39.6834,39.813,152000.0
2008-11-11 11:40:00,64.52,64.69,64.38,64.65,123300.0,39.8068,39.9117,39.7205,39.887,123300.0
2008-11-11 11:45:00,64.64,64.75,64.44,64.46,150000.0,39.8809,39.9487,39.7575,39.7698,150000.0
2008-11-11 11:50:00,64.46,64.46,64.33,64.41,125400.0,39.7698,39.7698,39.6896,39.739,125400.0
2008-11-11 11:55:00,64.41,64.41,64.28,64.31,166900.0,39.739,39.739,39.6588,39.6773,166900.0
2008-11-11 12:00:00,64.31,64.37,64.14,64.26,109900.0,39.6773,39.7143,39.5724,39.6464,109900.0
2008-11-11 12:05:00,64.24,64.24,64.1,64.1,115400.0,39.6341,39.6341,39.5477,39.5477,115400.0
2008-11-11 12:10:00,64.11,64.25,64.07,64.23,111800.0,39.5539,39.6403,39.5292,39.6279,111800.0
2008-11-11 12:15:00,64.22,64.25,64.06,64.07,126900.0,39.6217,39.6403,39.523,39.5292,126900.0
2008-11-11 12:20:00,64.07,64.17,63.88,63.93,118500.0,39.5292,39.5909,39.412,39.4428,118500.0
2008-11-11 12:25:00,63.94,64.05,63.88,64.03,71200.0,39.449,39.5169,39.412,39.5045,71200.0
2008-11-11 12:30:00,64.04,64.1,64.01,64.05,69700.0,39.5107,39.5477,39.4922,39.5169,69700.0
2008-11-11 12:35:00,64.05,64.07,63.98,63.99,73600.0,39.5169,39.5292,39.4737,39.4798,73600.0
2008-11-11 12:40:00,63.99,64.1,63.98,64.02,59600.0,39.4798,39.5477,39.4737,39.4984,59600.0
2008-11-11 12:45:00,64.02,64.08,63.84,63.87,102400.0,39.4984,39.5354,39.3873,39.4058,102400.0
2008-11-11 12:50:00,63.88,64.18,63.75,64.16,92300.0,39.412,39.5971,39.3318,39.5847,92300.0
2008-11-11 12:55:00,64.16,64.18,64.06,64.16,66200.0,39.5847,39.5971,39.523,39.5847,66200.0
2008-11-11 13:00:00,64.16,64.16,64.01,64.12,88300.0,39.5847,39.5847,39.4922,39.56,88300.0
2008-11-11 13:05:00,64.11,64.25,64.04,64.2,99400.0,39.5539,39.6403,39.5107,39.6094,99400.0
2008-11-11 13:10:00,64.21,64.29,64.09,64.14,101600.0,39.6156,39.6649,39.5415,39.5724,101600.0
2008-11-11 13:15:00,64.13,64.2,64.07,64.14,92800.0,39.5662,39.6094,39.5292,39.5724,92800.0
2008-11-11 13:20:00,64.14,64.2,63.9,63.91,131400.0,39.5724,39.6094,39.4243,39.4305,131400.0
2008-11-11 13:25:00,63.91,63.94,63.82,63.86,106700.0,39.4305,39.449,39.375,39.3996,106700.0
2008-11-11 13:30:00,63.86,63.94,63.69,63.8,157600.0,39.3996,39.449,39.2948,39.3626,157600.0
2008-11-11 13:35:00,63.81,63.91,63.77,63.85,91200.0,39.3688,39.4305,39.3441,39.3935,91200.0
2008-11-11 13:40:00,63.85,63.91,63.79,63.8,223300.0,39.3935,39.4305,39.3565,39.3626,223300.0
2008-11-11 13:45:00,63.81,63.98,63.78,63.83,174100.0,39.3688,39.4737,39.3503,39.3811,174100.0
2008-11-11 13:50:00,63.84,64.13,63.8,64.12,200000.0,39.3873,39.5662,39.3626,39.56,200000.0
2008-11-11 13:55:00,64.12,64.3,64.11,64.24,207400.0,39.56,39.6711,39.5539,39.6341,207400.0
2008-11-11 14:00:00,64.23,64.46,64.19,64.29,272000.0,39.6279,39.7698,39.6032,39.6649,272000.0
2008-11-11 14:05:00,64.29,64.36,64.07,64.1,258200.0,39.6649,39.7081,39.5292,39.5477,258200.0
2008-11-11 14:10:00,64.09,64.19,64.04,64.17,153900.0,39.5415,39.6032,39.5107,39.5909,153900.0
2008-11-11 14:15:00,64.18,64.33,64.09,64.28,231700.0,39.5971,39.6896,39.5415,39.6588,231700.0
2008-11-11 14:20:00,64.28,64.5,64.11,64.2,437400.0,39.6588,39.7945,39.5539,39.6094,437400.0
2008-11-11 14:25:00,64.21,64.7,64.21,64.52,375500.0,39.6156,39.9179,39.6156,39.8068,375500.0
2008-11-11 14:30:00,64.52,64.74,64.43,64.68,252400.0,39.8068,39.9426,39.7513,39.9056,252400.0
2008-11-11 14:35:00,64.66,64.75,64.3,64.41,279900.0,39.8932,39.9487,39.6711,39.739,279900.0
2008-11-11 14:40:00,64.41,64.49,64.3,64.34,155900.0,39.739,39.7883,39.6711,39.6958,155900.0
2008-11-11 14:45:00,64.34,64.4,64.04,64.2,205000.0,39.6958,39.7328,39.5107,39.6094,205000.0
2008-11-11 14:50:00,64.19,64.2,63.75,63.9,339100.0,39.6032,39.6094,39.3318,39.4243,339100.0
2008-11-11 14:55:00,63.9,64.03,63.8,63.9,162600.0,39.4243,39.5045,39.3626,39.4243,162600.0
2008-11-11 15:00:00,63.89,64.1,63.81,64.0,183400.0,39.4181,39.5477,39.3688,39.486,183400.0
2008-11-11 15:05:00,64.01,64.21,63.85,63.94,136100.0,39.4922,39.6156,39.3935,39.449,136100.0
2008-11-11 15:10:00,63.96,64.14,63.87,64.09,160900.0,39.4613,39.5724,39.4058,39.5415,160900.0
2008-11-11 15:15:00,64.09,64.3,63.92,64.24,216400.0,39.5415,39.6711,39.4367,39.6341,216400.0
2008-11-11 15:20:00,64.22,64.35,64.04,64.11,135800.0,39.6217,39.702,39.5107,39.5539,135800.0
2008-11-11 15:25:00,64.13,64.16,63.9,63.95,158400.0,39.5662,39.5847,39.4243,39.4552,158400.0
2008-11-11 15:30:00,63.96,63.96,63.42,63.43,278300.0,39.4613,39.4613,39.1282,39.1343,278300.0
2008-11-11 15:35:00,63.42,63.6,63.23,63.31,402900.0,39.1282,39.2392,39.0109,39.0603,402900.0
2008-11-11 15:40:00,63.3,63.7,63.3,63.62,350200.0,39.0541,39.3009,39.0541,39.2516,350200.0
2008-11-11 15:45:00,63.61,64.02,63.47,63.98,342200.0,39.2454,39.4984,39.159,39.4737,342200.0
2008-11-11 15:50:00,64.01,64.19,63.78,63.92,308100.0,39.4922,39.6032,39.3503,39.4367,308100.0
2008-11-11 15:55:00,63.91,64.18,63.65,63.74,399600.0,39.4305,39.5971,39.2701,39.3256,399600.0
2008-11-12 09:30:00,63.5,63.5,62.68,62.69,507000.0,39.1775,39.1775,38.6716,38.6778,507000.0
2008-11-12 09:35:00,62.69,62.87,62.46,62.81,466600.0,38.6778,38.7888,38.5359,38.7518,466600.0
2008-11-12 09:40:00,62.83,62.96,62.3,62.49,272300.0,38.7642,38.8444,38.4372,38.5544,272300.0
2008-11-12 09:45:00,62.49,62.67,62.22,62.46,330200.0,38.5544,38.6654,38.3878,38.5359,330200.0
2008-11-12 09:50:00,62.47,62.76,62.39,62.56,214300.0,38.5421,38.721,38.4927,38.5976,214300.0
2008-11-12 09:55:00,62.57,62.79,62.48,62.67,200800.0,38.6037,38.7395,38.5482,38.6654,200800.0
2008-11-12 10:00:00,62.68,62.85,62.52,62.73,266500.0,38.6716,38.7765,38.5729,38.7025,266500.0
2008-11-12 10:05:00,62.73,62.75,62.34,62.34,284300.0,38.7025,38.7148,38.4618,38.4618,284300.0
2008-11-12 10:10:00,62.34,62.82,62.31,62.57,217100.0,38.4618,38.758,38.4433,38.6037,217100.0
2008-11-12 10:15:00,62.59,62.7,62.53,62.62,1651500.0,38.6161,38.684,38.5791,38.6346,1651500.0
2008-11-12 10:20:00,62.63,62.64,62.3,62.5,232900.0,38.6408,38.6469,38.4372,38.5606,232900.0
2008-11-12 10:25:00,62.49,62.55,62.25,62.25,209000.0,38.5544,38.5914,38.4063,38.4063,209000.0
2008-11-12 10:30:00,62.27,62.34,61.83,61.84,380400.0,38.4187,38.4618,38.1472,38.1534,380400.0
2008-11-12 10:35:00,61.85,62.11,61.52,61.61,292600.0,38.1595,38.3199,37.9559,38.0115,292600.0
2008-11-12 10:40:00,61.61,61.83,61.5,61.82,222000.0,38.0115,38.1472,37.9436,38.141,222000.0
2008-11-12 10:45:00,61.82,61.95,61.63,61.7,252500.0,38.141,38.2212,38.0238,38.067,252500.0
2008-11-12 10:50:00,61.71,62.34,61.69,62.1,236900.0,38.0732,38.4618,38.0608,38.3138,236900.0
2008-11-12 10:55:00,62.11,62.23,61.75,61.9,244300.0,38.3199,38.394,38.0978,38.1904,244300.0
2008-11-12 11:00:00,61.9,61.98,61.83,61.89,208400.0,38.1904,38.2397,38.1472,38.1842,208400.0
2008-11-12 11:05:00,61.89,61.99,61.7,61.99,183400.0,38.1842,38.2459,38.067,38.2459,183400.0
2008-11-12 11:10:00,61.98,62.02,61.71,61.96,197300.0,38.2397,38.2644,38.0732,38.2274,197300.0
2008-11-12 11:15:00,61.96,62.28,61.94,62.26,194000.0,38.2274,38.4248,38.2151,38.4125,194000.0
2008-11-12 11:20:00,62.27,62.34,62.11,62.25,172600.0,38.4187,38.4618,38.3199,38.4063,172600.0
2008-11-12 11:25:00,62.23,62.35,62.2,62.32,144100.0,38.394,38.468,38.3755,38.4495,144100.0
2008-11-12 11:30:00,62.33,62.45,62.15,62.18,172900.0,38.4557,38.5297,38.3446,38.3631,172900.0
2008-11-12 11:35:00,62.18,62.25,62.0,62.21,114900.0,38.3631,38.4063,38.2521,38.3816,114900.0
2008-11-12 11:40:00,62.21,62.21,62.01,62.07,110800.0,38.3816,38.3816,38.2582,38.2953,110800.0
2008-11-12 11:45:00,62.06,62.07,61.84,62.02,157000.0,38.2891,38.2953,38.1534,38.2644,157000.0
2008-11-12 11:50:00,62.01,62.03,61.83,61.85,156500.0,38.2582,38.2706,38.1472,38.1595,156500.0
2008-11-12 11:55:00,61.85,62.1,61.83,62.03,207200.0,38.1595,38.3138,38.1472,38.2706,207200.0
2008-11-12 12:00:00,62.01,62.24,62.0,62.21,118300.0,38.2582,38.4001,38.2521,38.3816,118300.0
2008-11-12 12:05:00,62.22,62.28,62.01,62.11,167500.0,38.3878,38.4248,38.2582,38.3199,167500.0
2008-11-12 12:10:00,62.14,62.23,62.04,62.12,125500.0,38.3385,38.394,38.2768,38.3261,125500.0
2008-11-12 12:15:00,62.12,62.18,62.06,62.1,77900.0,38.3261,38.3631,38.2891,38.3138,77900.0
2008-11-12 12:20:00,62.1,62.5,62.08,62.47,165600.0,38.3138,38.5606,38.3014,38.5421,165600.0
2008-11-12 12:25:00,62.47,62.67,62.42,62.6,122700.0,38.5421,38.6654,38.5112,38.6223,122700.0
2008-11-12 12:30:00,62.6,62.76,62.6,62.61,113100.0,38.6223,38.721,38.6223,38.6284,113100.0
2008-11-12 12:35:00,62.63,62.94,62.52,62.84,164600.0,38.6408,38.832,38.5729,38.7703,164600.0
2008-11-12 12:40:00,62.84,62.84,62.66,62.69,110600.0,38.7703,38.7703,38.6593,38.6778,110600.0
2008-11-12 12:45:00,62.68,62.7,62.39,62.39,165500.0,38.6716,38.684,38.4927,38.4927,165500.0
2008-11-12 12:50:00,62.4,62.69,62.39,62.57,104800.0,38.4989,38.6778,38.4927,38.6037,104800.0
2008-11-12 12:55:00,62.56,62.83,62.56,62.81,98100.0,38.5976,38.7642,38.5976,38.7518,98100.0
2008-11-12 13:00:00,62.82,62.91,62.65,62.67,116400.0,38.758,38.8135,38.6531,38.6654,116400.0
2008-11-12 13:05:00,62.67,62.74,62.62,62.69,128000.0,38.6654,38.7086,38.6346,38.6778,128000.0
2008-11-12 13:10:00,62.69,62.72,62.54,62.54,183300.0,38.6778,38.6963,38.5852,38.5852,183300.0
2008-11-12 13:15:00,62.54,62.57,62.4,62.49,135500.0,38.5852,38.6037,38.4989,38.5544,135500.0
2008-11-12 13:20:00,62.49,62.5,62.32,62.47,129200.0,38.5544,38.5606,38.4495,38.5421,129200.0
2008-11-12 13:25:00,62.48,62.64,62.47,62.62,85000.0,38.5482,38.6469,38.5421,38.6346,85000.0
2008-11-12 13:30:00,62.62,62.66,62.4,62.44,148800.0,38.6346,38.6593,38.4989,38.5235,148800.0
2008-11-12 13:35:00,62.44,62.63,62.37,62.53,182500.0,38.5235,38.6408,38.4804,38.5791,182500.0
2008-11-12 13:40:00,62.52,62.78,62.52,62.74,138700.0,38.5729,38.7333,38.5729,38.7086,138700.0
2008-11-12 13:45:00,62.74,62.77,62.49,62.61,120100.0,38.7086,38.7271,38.5544,38.6284,120100.0
2008-11-12 13:50:00,62.61,62.63,62.24,62.26,142200.0,38.6284,38.6408,38.4001,38.4125,142200.0
2008-11-12 13:55:00,62.26,62.37,62.2,62.31,182700.0,38.4125,38.4804,38.3755,38.4433,182700.0
2008-11-12 14:00:00,62.32,62.42,62.15,62.24,180700.0,38.4495,38.5112,38.3446,38.4001,180700.0
2008-11-12 14:05:00,62.25,62.32,62.15,62.28,179900.0,38.4063,38.4495,38.3446,38.4248,179900.0
2008-11-12 14:10:00,62.28,62.37,62.05,62.06,186000.0,38.4248,38.4804,38.2829,38.2891,186000.0
2008-11-12 14:15:00,62.06,62.38,62.04,62.35,201800.0,38.2891,38.4865,38.2768,38.468,201800.0
2008-11-12 14:20:00,62.33,62.41,62.28,62.36,175100.0,38.4557,38.505,38.4248,38.4742,175100.0
2008-11-12 14:25:00,62.35,62.47,62.28,62.31,175000.0,38.468,38.5421,38.4248,38.4433,175000.0
2008-11-12 14:30:00,62.3,62.44,62.23,62.3,200600.0,38.4372,38.5235,38.394,38.4372,200600.0
2008-11-12 14:35:00,62.28,62.32,62.11,62.17,152000.0,38.4248,38.4495,38.3199,38.357,152000.0
2008-11-12 14:40:00,62.18,62.37,62.1,62.33,173400.0,38.3631,38.4804,38.3138,38.4557,173400.0
2008-11-12 14:45:00,62.34,62.62,62.33,62.54,194900.0,38.4618,38.6346,38.4557,38.5852,194900.0
2008-11-12 14:50:00,62.55,62.58,62.38,62.54,203600.0,38.5914,38.6099,38.4865,38.5852,203600.0
2008-11-12 14:55:00,62.54,62.56,62.21,62.22,155100.0,38.5852,38.5976,38.3816,38.3878,155100.0
2008-11-12 15:00:00,62.22,62.35,62.1,62.28,215400.0,38.3878,38.468,38.3138,38.4248,215400.0
2008-11-12 15:05:00,62.28,62.31,62.15,62.21,176500.0,38.4248,38.4433,38.3446,38.3816,176500.0
2008-11-12 15:10:00,62.21,62.37,62.13,62.29,185800.0,38.3816,38.4804,38.3323,38.431,185800.0
2008-11-12 15:15:00,62.29,62.42,62.14,62.4,224100.0,38.431,38.5112,38.3385,38.4989,224100.0
2008-11-12 15:20:00,62.4,62.4,62.06,62.15,197700.0,38.4989,38.4989,38.2891,38.3446,197700.0
2008-11-12 15:25:00,62.12,62.2,61.96,62.09,298300.0,38.3261,38.3755,38.2274,38.3076,298300.0
2008-11-12 15:30:00,62.08,62.3,61.98,62.1,306600.0,38.3014,38.4372,38.2397,38.3138,306600.0
2008-11-12 15:35:00,62.1,62.4,61.92,62.05,423600.0,38.3138,38.4989,38.2027,38.2829,423600.0
2008-11-12 15:40:00,62.06,62.28,61.68,62.24,556800.0,38.2891,38.4248,38.0546,38.4001,556800.0
2008-11-12 15:45:00,62.24,62.27,61.91,61.98,457200.0,38.4001,38.4187,38.1965,38.2397,457200.0
2008-11-12 15:50:00,61.98,62.08,61.79,62.02,472900.0,38.2397,38.3014,38.1225,38.2644,472900.0
2008-11-12 15:55:00,62.02,62.11,61.74,62.06,640900.0,38.2644,38.3199,38.0917,38.2891,640900.0
2008-11-13 09:30:00,61.71,63.2,61.71,62.9,475000.0,38.0732,38.9924,38.0732,38.8073,475000.0
2008-11-13 09:35:00,62.9,63.2,62.72,63.01,582200.0,38.8073,38.9924,38.6963,38.8752,582200.0
2008-11-13 09:40:00,63.0,63.06,62.68,62.73,520200.0,38.869,38.9061,38.6716,38.7025,520200.0
2008-11-13 09:45:00,62.72,62.79,62.56,62.65,230400.0,38.6963,38.7395,38.5976,38.6531,230400.0
2008-11-13 09:50:00,62.66,62.74,62.52,62.69,290700.0,38.6593,38.7086,38.5729,38.6778,290700.0
2008-11-13 09:55:00,62.7,62.92,62.59,62.74,293900.0,38.684,38.8197,38.6161,38.7086,293900.0
2008-11-13 10:00:00,62.72,63.22,62.64,63.19,367600.0,38.6963,39.0048,38.6469,38.9863,367600.0
2008-11-13 10:05:00,63.19,63.28,62.98,63.01,343300.0,38.9863,39.0418,38.8567,38.8752,343300.0
2008-11-13 10:10:00,63.02,63.15,62.85,63.09,313300.0,38.8814,38.9616,38.7765,38.9246,313300.0
2008-11-13 10:15:00,63.1,63.38,63.02,63.14,323300.0,38.9307,39.1035,38.8814,38.9554,323300.0
2008-11-13 10:20:00,63.15,63.52,63.15,63.26,266800.0,38.9616,39.1899,38.9616,39.0295,266800.0
2008-11-13 10:25:00,63.25,63.43,63.17,63.28,215300.0,39.0233,39.1343,38.9739,39.0418,215300.0
2008-11-13 10:30:00,63.3,63.44,63.11,63.13,209700.0,39.0541,39.1405,38.9369,38.9493,209700.0
2008-11-13 10:35:00,63.14,63.24,62.91,62.95,280300.0,38.9554,39.0171,38.8135,38.8382,280300.0
2008-11-13 10:40:00,62.95,62.95,62.55,62.55,275500.0,38.8382,38.8382,38.5914,38.5914,275500.0
2008-11-13 10:45:00,62.56,62.57,62.31,62.41,258700.0,38.5976,38.6037,38.4433,38.505,258700.0
2008-11-13 10:50:00,62.41,62.8,62.41,62.71,239800.0,38.505,38.7457,38.505,38.6901,239800.0
2008-11-13 10:55:00,62.72,62.81,62.56,62.74,227900.0,38.6963,38.7518,38.5976,38.7086,227900.0
2008-11-13 11:00:00,62.75,62.96,62.62,62.86,261400.0,38.7148,38.8444,38.6346,38.7827,261400.0
2008-11-13 11:05:00,62.87,62.91,62.37,62.47,246300.0,38.7888,38.8135,38.4804,38.5421,246300.0
2008-11-13 11:10:00,62.46,62.87,62.41,62.84,226000.0,38.5359,38.7888,38.505,38.7703,226000.0
2008-11-13 11:15:00,62.83,62.85,62.65,62.75,185500.0,38.7642,38.7765,38.6531,38.7148,185500.0
2008-11-13 11:20:00,62.76,63.02,62.73,62.94,233200.0,38.721,38.8814,38.7025,38.832,233200.0
2008-11-13 11:25:00,62.96,63.29,62.86,63.29,227700.0,38.8444,39.048,38.7827,39.048,227700.0
2008-11-13 11:30:00,63.29,63.37,63.13,63.17,216900.0,39.048,39.0973,38.9493,38.9739,216900.0
2008-11-13 11:35:00,63.17,63.39,63.11,63.14,200800.0,38.9739,39.1097,38.9369,38.9554,200800.0
2008-11-13 11:40:00,63.15,63.27,63.02,63.02,179000.0,38.9616,39.0356,38.8814,38.8814,179000.0
2008-11-13 11:45:00,63.03,63.26,62.92,63.11,201500.0,38.8876,39.0295,38.8197,38.9369,201500.0
2008-11-13 11:50:00,63.13,63.28,63.01,63.02,249100.0,38.9493,39.0418,38.8752,38.8814,249100.0
2008-11-13 11:55:00,63.02,63.26,62.96,63.02,213700.0,38.8814,39.0295,38.8444,38.8814,213700.0
2008-11-13 12:00:00,63.02,63.18,62.8,62.87,175700.0,38.8814,38.9801,38.7457,38.7888,175700.0
2008-11-13 12:05:00,62.86,63.03,62.75,62.84,170700.0,38.7827,38.8876,38.7148,38.7703,170700.0
2008-11-13 12:10:00,62.84,62.94,62.82,62.86,135400.0,38.7703,38.832,38.758,38.7827,135400.0
2008-11-13 12:15:00,62.85,62.9,62.74,62.83,156500.0,38.7765,38.8073,38.7086,38.7642,156500.0
2008-11-13 12:20:00,62.83,62.98,62.76,62.9,216600.0,38.7642,38.8567,38.721,38.8073,216600.0
2008-11-13 12:25:00,62.9,62.95,62.71,62.92,242800.0,38.8073,38.8382,38.6901,38.8197,242800.0
2008-11-13 12:30:00,62.91,62.98,62.78,62.89,180500.0,38.8135,38.8567,38.7333,38.8012,180500.0
2008-11-13 12:35:00,62.89,62.95,62.75,62.78,133800.0,38.8012,38.8382,38.7148,38.7333,133800.0
2008-11-13 12:40:00,62.8,62.86,62.71,62.71,129400.0,38.7457,38.7827,38.6901,38.6901,129400.0
2008-11-13 12:45:00,62.72,62.85,62.2,62.23,249400.0,38.6963,38.7765,38.3755,38.394,249400.0
2008-11-13 12:50:00,62.23,62.29,61.5,61.69,471000.0,38.394,38.431,37.9436,38.0608,471000.0
2008-11-13 12:55:00,61.65,61.75,61.0,61.01,431500.0,38.0361,38.0978,37.6351,37.6413,431500.0
2008-11-13 13:00:00,61.01,61.36,60.91,61.04,331300.0,37.6413,37.8572,37.5796,37.6598,331300.0
2008-11-13 13:05:00,61.02,61.31,60.87,61.27,343600.0,37.6474,37.8264,37.5549,37.8017,343600.0
2008-11-13 13:10:00,61.27,61.35,61.07,61.29,251200.0,37.8017,37.851,37.6783,37.814,251200.0
2008-11-13 13:15:00,61.28,61.75,61.2,61.35,309000.0,37.8079,38.0978,37.7585,37.851,309000.0
2008-11-13 13:20:00,61.36,61.49,61.23,61.35,164000.0,37.8572,37.9374,37.777,37.851,164000.0
2008-11-13 13:25:00,61.36,61.59,61.2,61.59,242200.0,37.8572,37.9991,37.7585,37.9991,242200.0
2008-11-13 13:30:00,61.59,61.79,61.52,61.78,295900.0,37.9991,38.1225,37.9559,38.1163,295900.0
2008-11-13 13:35:00,61.79,62.34,61.6,62.16,379600.0,38.1225,38.4618,38.0053,38.3508,379600.0
2008-11-13 13:40:00,62.16,62.58,61.98,62.55,323100.0,38.3508,38.6099,38.2397,38.5914,323100.0
2008-11-13 13:45:00,62.57,62.9,62.0,62.12,322900.0,38.6037,38.8073,38.2521,38.3261,322900.0
2008-11-13 13:50:00,62.13,62.97,61.76,62.76,387800.0,38.3323,38.8505,38.104,38.721,387800.0
2008-11-13 13:55:00,62.75,62.83,62.24,62.28,331600.0,38.7148,38.7642,38.4001,38.4248,331600.0
2008-11-13 14:00:00,62.28,62.46,62.08,62.3,288100.0,38.4248,38.5359,38.3014,38.4372,288100.0
2008-11-13 14:05:00,62.27,62.56,62.1,62.44,264600.0,38.4187,38.5976,38.3138,38.5235,264600.0
2008-11-13 14:10:00,62.43,62.77,62.43,62.58,265600.0,38.5174,38.7271,38.5174,38.6099,265600.0
2008-11-13 14:15:00,62.56,62.85,62.24,62.27,292900.0,38.5976,38.7765,38.4001,38.4187,292900.0
2008-11-13 14:20:00,62.26,62.76,62.26,62.71,279600.0,38.4125,38.721,38.4125,38.6901,279600.0
2008-11-13 14:25:00,62.71,63.31,62.54,63.26,307600.0,38.6901,39.0603,38.5852,39.0295,307600.0
2008-11-13 14:30:00,63.21,63.35,62.98,63.11,361900.0,38.9986,39.085,38.8567,38.9369,361900.0
2008-11-13 14:35:00,63.12,63.6,63.1,63.45,542800.0,38.9431,39.2392,38.9307,39.1467,542800.0
2008-11-13 14:40:00,63.44,63.53,63.21,63.29,378500.0,39.1405,39.196,38.9986,39.048,378500.0
2008-11-13 14:45:00,63.34,63.79,63.3,63.59,375700.0,39.0788,39.3565,39.0541,39.2331,375700.0
2008-11-13 14:50:00,63.58,64.04,63.44,63.53,411100.0,39.2269,39.5107,39.1405,39.196,411100.0
2008-11-13 14:55:00,63.53,63.64,63.39,63.4,284600.0,39.196,39.2639,39.1097,39.1158,284600.0
2008-11-13 15:00:00,63.4,63.59,63.08,63.13,331100.0,39.1158,39.2331,38.9184,38.9493,331100.0
2008-11-13 15:05:00,63.14,63.34,62.84,62.9,264700.0,38.9554,39.0788,38.7703,38.8073,264700.0
2008-11-13 15:10:00,62.91,63.24,62.89,63.12,343600.0,38.8135,39.0171,38.8012,38.9431,343600.0
2008-11-13 15:15:00,63.11,63.22,62.94,63.13,421000.0,38.9369,39.0048,38.832,38.9493,421000.0
2008-11-13 15:20:00,63.12,64.07,63.03,64.05,520700.0,38.9431,39.5292,38.8876,39.5169,520700.0
2008-11-13 15:25:00,64.05,64.57,63.9,64.56,422200.0,39.5169,39.8377,39.4243,39.8315,422200.0
2008-11-13 15:30:00,64.57,64.9,64.42,64.79,587200.0,39.8377,40.0413,39.7451,39.9734,587200.0
2008-11-13 15:35:00,64.78,65.0,64.5,64.69,581000.0,39.9672,40.103,39.7945,39.9117,581000.0
2008-11-13 15:40:00,64.68,65.1,64.68,65.08,693700.0,39.9056,40.1647,39.9056,40.1523,693700.0
2008-11-13 15:45:00,65.08,65.37,65.05,65.17,615300.0,40.1523,40.3313,40.1338,40.2079,615300.0
2008-11-13 15:50:00,65.19,65.95,65.16,65.91,944000.0,40.2202,40.6891,40.2017,40.6644,944000.0
2008-11-13 15:55:00,65.92,66.82,65.88,66.45,1920300.0,40.6706,41.2259,40.6459,40.9976,1920300.0
2008-11-14 09:30:00,64.87,65.09,64.15,64.93,641800.0,40.0228,40.1585,39.5786,40.0598,641800.0
2008-11-14 09:35:00,64.94,65.04,64.52,64.67,403400.0,40.066,40.1277,39.8068,39.8994,403400.0
2008-11-14 09:40:00,64.66,65.18,64.58,64.95,456700.0,39.8932,40.214,39.8439,40.0721,456700.0
2008-11-14 09:45:00,64.94,64.96,64.76,64.81,349600.0,40.066,40.0783,39.9549,39.9858,349600.0
2008-11-14 09:50:00,64.81,64.97,64.71,64.87,320600.0,39.9858,40.0845,39.9241,40.0228,320600.0
2008-11-14 09:55:00,64.87,65.19,64.74,65.13,372500.0,40.0228,40.2202,39.9426,40.1832,372500.0
2008-11-14 10:00:00,65.12,65.47,65.11,65.42,350100.0,40.177,40.393,40.1708,40.3621,350100.0
2008-11-14 10:05:00,65.41,65.43,65.13,65.19,358300.0,40.3559,40.3683,40.1832,40.2202,358300.0
2008-11-14 10:10:00,65.18,65.19,64.81,64.82,318600.0,40.214,40.2202,39.9858,39.9919,318600.0
2008-11-14 10:15:00,64.81,65.14,64.8,64.83,340500.0,39.9858,40.1894,39.9796,39.9981,340500.0
2008-11-14 10:20:00,64.82,64.98,64.69,64.81,445200.0,39.9919,40.0906,39.9117,39.9858,445200.0
2008-11-14 10:25:00,64.81,64.86,64.7,64.73,287700.0,39.9858,40.0166,39.9179,39.9364,287700.0
2008-11-14 10:30:00,64.73,64.74,64.45,64.54,356200.0,39.9364,39.9426,39.7636,39.8192,356200.0
2008-11-14 10:35:00,64.55,64.78,64.49,64.59,314700.0,39.8253,39.9672,39.7883,39.85,314700.0
2008-11-14 10:40:00,64.6,64.72,64.5,64.62,297100.0,39.8562,39.9302,39.7945,39.8685,297100.0
2008-11-14 10:45:00,64.62,64.67,64.53,64.6,308600.0,39.8685,39.8994,39.813,39.8562,308600.0
2008-11-14 10:50:00,64.61,64.63,64.5,64.61,252900.0,39.8624,39.8747,39.7945,39.8624,252900.0
2008-11-14 10:55:00,64.6,64.65,64.45,64.49,258800.0,39.8562,39.887,39.7636,39.7883,258800.0
2008-11-14 11:00:00,64.48,64.5,64.3,64.4,243800.0,39.7822,39.7945,39.6711,39.7328,243800.0
2008-11-14 11:05:00,64.4,64.65,64.35,64.54,213400.0,39.7328,39.887,39.702,39.8192,213400.0
2008-11-14 11:10:00,64.54,64.74,64.52,64.64,252100.0,39.8192,39.9426,39.8068,39.8809,252100.0
2008-11-14 11:15:00,64.64,64.68,64.56,64.62,216800.0,39.8809,39.9056,39.8315,39.8685,216800.0
2008-11-14 11:20:00,64.61,64.62,64.45,64.49,222200.0,39.8624,39.8685,39.7636,39.7883,222200.0
2008-11-14 11:25:00,64.49,64.63,64.46,64.47,209900.0,39.7883,39.8747,39.7698,39.776,209900.0
2008-11-14 11:30:00,64.47,64.51,64.23,64.27,236300.0,39.776,39.8007,39.6279,39.6526,236300.0
2008-11-14 11:35:00,64.27,64.39,64.02,64.06,221800.0,39.6526,39.7266,39.4984,39.523,221800.0
2008-11-14 11:40:00,64.06,64.14,64.0,64.03,221300.0,39.523,39.5724,39.486,39.5045,221300.0
2008-11-14 11:45:00,64.03,64.23,64.01,64.1,185800.0,39.5045,39.6279,39.4922,39.5477,185800.0
2008-11-14 11:50:00,64.11,64.29,64.11,64.19,160300.0,39.5539,39.6649,39.5539,39.6032,160300.0
2008-11-14 11:55:00,64.17,64.24,64.05,64.06,202300.0,39.5909,39.6341,39.5169,39.523,202300.0
2008-11-14 12:00:00,64.06,64.07,63.82,63.83,205400.0,39.523,39.5292,39.375,39.3811,205400.0
2008-11-14 12:05:00,63.83,63.87,63.6,63.76,165200.0,39.3811,39.4058,39.2392,39.3379,165200.0
2008-11-14 12:10:00,63.76,63.88,63.65,63.86,180300.0,39.3379,39.412,39.2701,39.3996,180300.0
2008-11-14 12:15:00,63.87,63.91,63.64,63.74,173000.0,39.4058,39.4305,39.2639,39.3256,173000.0
2008-11-14 12:20:00,63.75,64.08,63.72,64.05,174500.0,39.3318,39.5354,39.3133,39.5169,174500.0
2008-11-14 12:25:00,64.04,64.17,63.93,64.11,170300.0,39.5107,39.5909,39.4428,39.5539,170300.0
2008-11-14 12:30:00,64.1,64.11,63.76,63.8,156200.0,39.5477,39.5539,39.3379,39.3626,156200.0
2008-11-14 12:35:00,63.8,64.11,63.79,64.05,312600.0,39.3626,39.5539,39.3565,39.5169,312600.0
2008-11-14 12:40:00,64.06,64.13,64.03,64.06,134400.0,39.523,39.5662,39.5045,39.523,134400.0
2008-11-14 12:45:00,64.06,64.13,63.89,63.96,202300.0,39.523,39.5662,39.4181,39.4613,202300.0
2008-11-14 12:50:00,63.97,64.05,63.88,63.93,205300.0,39.4675,39.5169,39.412,39.4428,205300.0
2008-11-14 12:55:00,63.93,64.05,63.89,63.97,266200.0,39.4428,39.5169,39.4181,39.4675,266200.0
2008-11-14 13:00:00,63.96,63.99,63.87,63.92,236700.0,39.4613,39.4798,39.4058,39.4367,236700.0
2008-11-14 13:05:00,63.92,63.99,63.87,63.98,180800.0,39.4367,39.4798,39.4058,39.4737,180800.0
2008-11-14 13:10:00,63.98,64.0,63.67,63.68,181000.0,39.4737,39.486,39.2824,39.2886,181000.0
2008-11-14 13:15:00,63.68,63.93,63.63,63.86,237200.0,39.2886,39.4428,39.2577,39.3996,237200.0
2008-11-14 13:20:00,63.85,63.92,63.72,63.92,134800.0,39.3935,39.4367,39.3133,39.4367,134800.0
2008-11-14 13:25:00,63.93,64.06,63.89,63.99,345800.0,39.4428,39.523,39.4181,39.4798,345800.0
2008-11-14 13:30:00,63.99,64.14,63.91,64.03,357000.0,39.4798,39.5724,39.4305,39.5045,357000.0
2008-11-14 13:35:00,64.04,64.23,63.96,64.0,235600.0,39.5107,39.6279,39.4613,39.486,235600.0
2008-11-14 13:40:00,64.01,64.11,63.93,63.95,271300.0,39.4922,39.5539,39.4428,39.4552,271300.0
2008-11-14 13:45:00,63.94,64.03,63.76,63.99,273900.0,39.449,39.5045,39.3379,39.4798,273900.0
2008-11-14 13:50:00,63.99,64.24,63.97,64.11,324100.0,39.4798,39.6341,39.4675,39.5539,324100.0
2008-11-14 13:55:00,64.11,64.25,63.98,64.01,259100.0,39.5539,39.6403,39.4737,39.4922,259100.0
2008-11-14 14:00:00,64.02,64.24,63.99,64.23,212700.0,39.4984,39.6341,39.4798,39.6279,212700.0
2008-11-14 14:05:00,64.23,64.56,64.23,64.51,314600.0,39.6279,39.8315,39.6279,39.8007,314600.0
2008-11-14 14:10:00,64.51,64.64,64.41,64.56,265200.0,39.8007,39.8809,39.739,39.8315,265200.0
2008-11-14 14:15:00,64.57,65.13,64.56,65.13,312200.0,39.8377,40.1832,39.8315,40.1832,312200.0
2008-11-14 14:20:00,65.13,65.14,64.86,64.96,385100.0,40.1832,40.1894,40.0166,40.0783,385100.0
2008-11-14 14:25:00,64.96,65.33,64.75,64.82,416500.0,40.0783,40.3066,39.9487,39.9919,416500.0
2008-11-14 14:30:00,64.83,64.9,64.69,64.79,274300.0,39.9981,40.0413,39.9117,39.9734,274300.0
2008-11-14 14:35:00,64.78,64.95,64.72,64.9,286300.0,39.9672,40.0721,39.9302,40.0413,286300.0
2008-11-14 14:40:00,64.9,65.3,64.89,65.26,400100.0,40.0413,40.2881,40.0351,40.2634,400100.0
2008-11-14 14:45:00,65.25,65.41,65.04,65.08,354000.0,40.2572,40.3559,40.1277,40.1523,354000.0
2008-11-14 14:50:00,65.08,65.29,64.96,65.18,377200.0,40.1523,40.2819,40.0783,40.214,377200.0
2008-11-14 14:55:00,65.18,65.89,65.12,65.83,489900.0,40.214,40.6521,40.177,40.6151,489900.0
2008-11-14 15:00:00,65.82,66.0,65.38,65.4,484500.0,40.6089,40.72,40.3374,40.3498,484500.0
2008-11-14 15:05:00,65.4,65.53,65.2,65.48,427100.0,40.3498,40.43,40.2264,40.3991,427100.0
2008-11-14 15:10:00,65.47,65.6,65.18,65.43,404100.0,40.393,40.4732,40.214,40.3683,404100.0
2008-11-14 15:15:00,65.43,65.59,64.9,64.96,406900.0,40.3683,40.467,40.0413,40.0783,406900.0
2008-11-14 15:20:00,64.97,65.17,64.92,65.09,379000.0,40.0845,40.2079,40.0536,40.1585,379000.0
2008-11-14 15:25:00,65.1,65.18,64.73,64.81,399100.0,40.1647,40.214,39.9364,39.9858,399100.0
2008-11-14 15:30:00,64.8,64.92,64.15,64.32,451500.0,39.9796,40.0536,39.5786,39.6834,451500.0
2008-11-14 15:35:00,64.32,64.59,64.29,64.57,409200.0,39.6834,39.85,39.6649,39.8377,409200.0
2008-11-14 15:40:00,64.59,64.66,64.1,64.36,668800.0,39.85,39.8932,39.5477,39.7081,668800.0
2008-11-14 15:45:00,64.39,64.64,64.3,64.51,440300.0,39.7266,39.8809,39.6711,39.8007,440300.0
2008-11-14 15:50:00,64.51,64.58,64.1,64.1,512600.0,39.8007,39.8439,39.5477,39.5477,512600.0
2008-11-14 15:55:00,64.1,64.11,61.96,63.11,1099000.0,39.5477,39.5539,38.2274,38.9369,1099000.0
2008-11-17 09:30:00,63.0,63.5,62.46,62.96,437200.0,38.869,39.1775,38.5359,38.8444,437200.0
2008-11-17 09:35:00,62.98,63.13,62.73,62.74,341800.0,38.8567,38.9493,38.7025,38.7086,341800.0
2008-11-17 09:40:00,62.74,62.82,62.39,62.58,290500.0,38.7086,38.758,38.4927,38.6099,290500.0
2008-11-17 09:45:00,62.59,62.62,62.27,62.36,283200.0,38.6161,38.6346,38.4187,38.4742,283200.0
2008-11-17 09:50:00,62.36,62.42,62.04,62.39,451900.0,38.4742,38.5112,38.2768,38.4927,451900.0
2008-11-17 09:55:00,62.41,62.48,62.3,62.32,203500.0,38.505,38.5482,38.4372,38.4495,203500.0
2008-11-17 10:00:00,62.31,62.6,62.23,62.25,370700.0,38.4433,38.6223,38.394,38.4063,370700.0
2008-11-17 10:05:00,62.25,62.3,62.13,62.24,406600.0,38.4063,38.4372,38.3323,38.4001,406600.0
2008-11-17 10:10:00,62.23,62.25,62.0,62.14,424100.0,38.394,38.4063,38.2521,38.3385,424100.0
2008-11-17 10:15:00,62.15,62.16,61.6,61.63,374600.0,38.3446,38.3508,38.0053,38.0238,374600.0
2008-11-17 10:20:00,61.62,61.91,61.41,61.89,451000.0,38.0176,38.1965,37.8881,38.1842,451000.0
2008-11-17 10:25:00,61.89,62.01,61.8,61.91,213300.0,38.1842,38.2582,38.1287,38.1965,213300.0
2008-11-17 10:30:00,61.92,62.04,61.72,62.0,178300.0,38.2027,38.2768,38.0793,38.2521,178300.0
2008-11-17 10:35:00,62.0,62.43,61.99,62.31,180000.0,38.2521,38.5174,38.2459,38.4433,180000.0
2008-11-17 10:40:00,62.31,62.37,62.18,62.26,141000.0,38.4433,38.4804,38.3631,38.4125,141000.0
2008-11-17 10:45:00,62.25,62.29,61.94,62.02,213300.0,38.4063,38.431,38.2151,38.2644,213300.0
2008-11-17 10:50:00,62.03,62.17,61.95,62.01,161000.0,38.2706,38.357,38.2212,38.2582,161000.0
2008-11-17 10:55:00,62.01,62.02,61.82,61.86,201000.0,38.2582,38.2644,38.141,38.1657,201000.0
2008-11-17 11:00:00,61.85,62.2,61.85,62.16,140200.0,38.1595,38.3755,38.1595,38.3508,140200.0
2008-11-17 11:05:00,62.16,62.35,62.16,62.33,143500.0,38.3508,38.468,38.3508,38.4557,143500.0
2008-11-17 11:10:00,62.32,62.51,62.32,62.41,177400.0,38.4495,38.5667,38.4495,38.505,177400.0
2008-11-17 11:15:00,62.42,62.48,62.31,62.4,149100.0,38.5112,38.5482,38.4433,38.4989,149100.0
2008-11-17 11:20:00,62.41,62.54,62.36,62.53,162600.0,38.505,38.5852,38.4742,38.5791,162600.0
2008-11-17 11:25:00,62.53,62.67,62.48,62.57,197900.0,38.5791,38.6654,38.5482,38.6037,197900.0
2008-11-17 11:30:00,62.58,62.75,62.51,62.74,180700.0,38.6099,38.7148,38.5667,38.7086,180700.0
2008-11-17 11:35:00,62.74,62.86,62.61,62.86,185600.0,38.7086,38.7827,38.6284,38.7827,185600.0
2008-11-17 11:40:00,62.86,62.9,62.49,62.64,269000.0,38.7827,38.8073,38.5544,38.6469,269000.0
2008-11-17 11:45:00,62.65,63.15,62.62,63.15,234900.0,38.6531,38.9616,38.6346,38.9616,234900.0
2008-11-17 11:50:00,63.14,63.46,63.05,63.44,224900.0,38.9554,39.1529,38.8999,39.1405,224900.0
2008-11-17 11:55:00,63.44,63.49,63.39,63.41,272500.0,39.1405,39.1714,39.1097,39.122,272500.0
2008-11-17 12:00:00,63.42,63.55,63.22,63.28,274800.0,39.1282,39.2084,39.0048,39.0418,274800.0
2008-11-17 12:05:00,63.28,63.68,63.13,63.65,323500.0,39.0418,39.2886,38.9493,39.2701,323500.0
2008-11-17 12:10:00,63.65,63.77,63.57,63.73,209900.0,39.2701,39.3441,39.2207,39.3194,209900.0
2008-11-17 12:15:00,63.72,63.82,63.62,63.71,183000.0,39.3133,39.375,39.2516,39.3071,183000.0
2008-11-17 12:20:00,63.71,63.9,63.59,63.77,244000.0,39.3071,39.4243,39.2331,39.3441,244000.0
2008-11-17 12:25:00,63.77,63.95,63.68,63.92,212300.0,39.3441,39.4552,39.2886,39.4367,212300.0
2008-11-17 12:30:00,63.9,64.02,63.86,63.99,224300.0,39.4243,39.4984,39.3996,39.4798,224300.0
2008-11-17 12:35:00,63.99,64.01,63.73,63.82,190600.0,39.4798,39.4922,39.3194,39.375,190600.0
2008-11-17 12:40:00,63.82,64.0,63.8,63.98,166600.0,39.375,39.486,39.3626,39.4737,166600.0
2008-11-17 12:45:00,63.97,64.54,63.94,64.44,288400.0,39.4675,39.8192,39.449,39.7575,288400.0
2008-11-17 12:50:00,64.44,64.5,64.34,64.43,238500.0,39.7575,39.7945,39.6958,39.7513,238500.0
2008-11-17 12:55:00,64.43,64.44,64.0,64.01,269600.0,39.7513,39.7575,39.486,39.4922,269600.0
2008-11-17 13:00:00,64.02,64.08,63.8,63.8,191500.0,39.4984,39.5354,39.3626,39.3626,191500.0
2008-11-17 13:05:00,63.81,63.91,63.69,63.81,178700.0,39.3688,39.4305,39.2948,39.3688,178700.0
2008-11-17 13:10:00,63.81,63.98,63.66,63.96,205700.0,39.3688,39.4737,39.2762,39.4613,205700.0
2008-11-17 13:15:00,63.94,63.97,63.76,63.9,120300.0,39.449,39.4675,39.3379,39.4243,120300.0
2008-11-17 13:20:00,63.9,63.96,63.68,63.77,167300.0,39.4243,39.4613,39.2886,39.3441,167300.0
2008-11-17 13:25:00,63.78,64.05,63.77,63.91,202800.0,39.3503,39.5169,39.3441,39.4305,202800.0
2008-11-17 13:30:00,63.92,64.01,63.71,63.71,182400.0,39.4367,39.4922,39.3071,39.3071,182400.0
2008-11-17 13:35:00,63.71,63.77,63.51,63.58,180500.0,39.3071,39.3441,39.1837,39.2269,180500.0
2008-11-17 13:40:00,63.57,63.64,63.54,63.6,191000.0,39.2207,39.2639,39.2022,39.2392,191000.0
2008-11-17 13:45:00,63.6,63.77,63.6,63.76,124800.0,39.2392,39.3441,39.2392,39.3379,124800.0
2008-11-17 13:50:00,63.74,63.96,63.63,63.88,217400.0,39.3256,39.4613,39.2577,39.412,217400.0
2008-11-17 13:55:00,63.88,64.08,63.83,63.97,246400.0,39.412,39.5354,39.3811,39.4675,246400.0
2008-11-17 14:00:00,63.96,64.03,63.77,63.83,288000.0,39.4613,39.5045,39.3441,39.3811,288000.0
2008-11-17 14:05:00,63.83,64.0,63.75,63.96,319500.0,39.3811,39.486,39.3318,39.4613,319500.0
2008-11-17 14:10:00,63.97,64.19,63.77,64.08,230800.0,39.4675,39.6032,39.3441,39.5354,230800.0
2008-11-17 14:15:00,64.08,64.11,63.87,64.04,263900.0,39.5354,39.5539,39.4058,39.5107,263900.0
2008-11-17 14:20:00,64.03,64.18,63.82,63.85,368500.0,39.5045,39.5971,39.375,39.3935,368500.0
2008-11-17 14:25:00,63.84,64.03,63.56,63.6,292500.0,39.3873,39.5045,39.2145,39.2392,292500.0
2008-11-17 14:30:00,63.59,63.77,63.35,63.54,315300.0,39.2331,39.3441,39.085,39.2022,315300.0
2008-11-17 14:35:00,63.54,64.03,63.53,63.98,374600.0,39.2022,39.5045,39.196,39.4737,374600.0
2008-11-17 14:40:00,63.97,64.26,63.88,64.2,314900.0,39.4675,39.6464,39.412,39.6094,314900.0
2008-11-17 14:45:00,64.2,64.21,63.92,63.96,394600.0,39.6094,39.6156,39.4367,39.4613,394600.0
2008-11-17 14:50:00,63.95,63.98,63.72,63.79,274700.0,39.4552,39.4737,39.3133,39.3565,274700.0
2008-11-17 14:55:00,63.8,63.97,63.59,63.65,265000.0,39.3626,39.4675,39.2331,39.2701,265000.0
2008-11-17 15:00:00,63.64,64.0,63.52,63.98,324700.0,39.2639,39.486,39.1899,39.4737,324700.0
2008-11-17 15:05:00,63.98,64.0,63.71,63.81,284400.0,39.4737,39.486,39.3071,39.3688,284400.0
2008-11-17 15:10:00,63.81,63.82,63.5,63.66,290700.0,39.3688,39.375,39.1775,39.2762,290700.0
2008-11-17 15:15:00,63.64,63.9,63.64,63.71,319700.0,39.2639,39.4243,39.2639,39.3071,319700.0
2008-11-17 15:20:00,63.71,63.85,63.58,63.69,275500.0,39.3071,39.3935,39.2269,39.2948,275500.0
2008-11-17 15:25:00,63.69,63.86,63.52,63.81,295300.0,39.2948,39.3996,39.1899,39.3688,295300.0
2008-11-17 15:30:00,63.81,63.93,63.43,63.45,358900.0,39.3688,39.4428,39.1343,39.1467,358900.0
2008-11-17 15:35:00,63.45,63.54,63.05,63.23,316800.0,39.1467,39.2022,38.8999,39.0109,316800.0
2008-11-17 15:40:00,63.23,63.66,63.22,63.61,439600.0,39.0109,39.2762,39.0048,39.2454,439600.0
2008-11-17 15:45:00,63.61,63.72,63.34,63.37,303900.0,39.2454,39.3133,39.0788,39.0973,303900.0
2008-11-17 15:50:00,63.36,63.49,62.95,62.97,375500.0,39.0912,39.1714,38.8382,38.8505,375500.0
2008-11-17 15:55:00,62.96,62.96,62.32,62.44,852100.0,38.8444,38.8444,38.4495,38.5235,852100.0
2008-11-18 09:30:00,62.25,62.25,60.76,60.79,1120200.0,38.4063,38.4063,37.487,37.5055,1120200.0
2008-11-18 09:35:00,60.79,61.7,60.76,61.47,911200.0,37.5055,38.067,37.487,37.9251,911200.0
2008-11-18 09:40:00,61.47,61.85,61.45,61.69,326300.0,37.9251,38.1595,37.9127,38.0608,326300.0
2008-11-18 09:45:00,61.7,61.89,61.55,61.81,268000.0,38.067,38.1842,37.9744,38.1349,268000.0
2008-11-18 09:50:00,61.81,61.97,61.64,61.67,242000.0,38.1349,38.2336,38.03,38.0485,242000.0
2008-11-18 09:55:00,61.67,61.68,61.5,61.64,285000.0,38.0485,38.0546,37.9436,38.03,285000.0
2008-11-18 10:00:00,61.64,61.65,61.43,61.53,348800.0,38.03,38.0361,37.9004,37.9621,348800.0
2008-11-18 10:05:00,61.54,61.63,61.29,61.46,397300.0,37.9683,38.0238,37.814,37.9189,397300.0
2008-11-18 10:10:00,61.45,61.75,61.36,61.6,299200.0,37.9127,38.0978,37.8572,38.0053,299200.0
2008-11-18 10:15:00,61.61,62.23,61.54,62.23,384900.0,38.0115,38.394,37.9683,38.394,384900.0
2008-11-18 10:20:00,62.23,62.45,62.21,62.36,479100.0,38.394,38.5297,38.3816,38.4742,479100.0
2008-11-18 10:25:00,62.37,62.93,62.33,62.93,411700.0,38.4804,38.8259,38.4557,38.8259,411700.0
2008-11-18 10:30:00,62.93,62.93,62.62,62.65,362400.0,38.8259,38.8259,38.6346,38.6531,362400.0
2008-11-18 10:35:00,62.65,62.85,62.54,62.78,228800.0,38.6531,38.7765,38.5852,38.7333,228800.0
2008-11-18 10:40:00,62.79,62.99,62.69,62.8,260100.0,38.7395,38.8629,38.6778,38.7457,260100.0
2008-11-18 10:45:00,62.79,62.9,62.72,62.85,209000.0,38.7395,38.8073,38.6963,38.7765,209000.0
2008-11-18 10:50:00,62.86,63.55,62.82,63.51,556300.0,38.7827,39.2084,38.758,39.1837,556300.0
2008-11-18 10:55:00,63.51,63.93,63.43,63.52,944700.0,39.1837,39.4428,39.1343,39.1899,944700.0
2008-11-18 11:00:00,63.51,63.53,63.26,63.32,353700.0,39.1837,39.196,39.0295,39.0665,353700.0
2008-11-18 11:05:00,63.31,63.35,63.07,63.32,387200.0,39.0603,39.085,38.9122,39.0665,387200.0
2008-11-18 11:10:00,63.32,63.62,63.24,63.54,334700.0,39.0665,39.2516,39.0171,39.2022,334700.0
2008-11-18 11:15:00,63.54,63.71,63.49,63.63,295600.0,39.2022,39.3071,39.1714,39.2577,295600.0
2008-11-18 11:20:00,63.63,63.67,63.3,63.31,321100.0,39.2577,39.2824,39.0541,39.0603,321100.0
2008-11-18 11:25:00,63.32,63.44,63.18,63.39,155400.0,39.0665,39.1405,38.9801,39.1097,155400.0
2008-11-18 11:30:00,63.4,63.65,63.38,63.48,153600.0,39.1158,39.2701,39.1035,39.1652,153600.0
2008-11-18 11:35:00,63.48,63.84,63.46,63.83,266700.0,39.1652,39.3873,39.1529,39.3811,266700.0
2008-11-18 11:40:00,63.83,63.84,63.5,63.59,224700.0,39.3811,39.3873,39.1775,39.2331,224700.0
2008-11-18 11:45:00,63.58,63.75,63.56,63.7,187300.0,39.2269,39.3318,39.2145,39.3009,187300.0
2008-11-18 11:50:00,63.7,64.33,63.69,64.15,298700.0,39.3009,39.6896,39.2948,39.5786,298700.0
2008-11-18 11:55:00,64.15,64.25,63.99,64.03,198500.0,39.5786,39.6403,39.4798,39.5045,198500.0
2008-11-18 12:00:00,64.03,64.03,63.75,63.82,212200.0,39.5045,39.5045,39.3318,39.375,212200.0
2008-11-18 12:05:00,63.81,63.81,63.51,63.55,190700.0,39.3688,39.3688,39.1837,39.2084,190700.0
2008-11-18 12:10:00,63.53,63.56,63.35,63.45,187200.0,39.196,39.2145,39.085,39.1467,187200.0
2008-11-18 12:15:00,63.45,63.65,63.41,63.44,96200.0,39.1467,39.2701,39.122,39.1405,96200.0
2008-11-18 12:20:00,63.43,63.45,63.23,63.29,132200.0,39.1343,39.1467,39.0109,39.048,132200.0
2008-11-18 12:25:00,63.28,63.3,63.07,63.3,114300.0,39.0418,39.0541,38.9122,39.0541,114300.0
2008-11-18 12:30:00,63.29,63.3,63.07,63.14,115200.0,39.048,39.0541,38.9122,38.9554,115200.0
2008-11-18 12:35:00,63.14,63.14,62.82,62.94,183700.0,38.9554,38.9554,38.758,38.832,183700.0
2008-11-18 12:40:00,62.94,63.02,62.81,62.85,179100.0,38.832,38.8814,38.7518,38.7765,179100.0
2008-11-18 12:45:00,62.86,62.87,62.51,62.82,219700.0,38.7827,38.7888,38.5667,38.758,219700.0
2008-11-18 12:50:00,62.82,62.89,62.66,62.82,248100.0,38.758,38.8012,38.6593,38.758,248100.0
2008-11-18 12:55:00,62.81,63.13,62.81,63.03,110100.0,38.7518,38.9493,38.7518,38.8876,110100.0
2008-11-18 13:00:00,63.03,63.04,62.69,62.74,175400.0,38.8876,38.8937,38.6778,38.7086,175400.0
2008-11-18 13:05:00,62.74,62.75,62.5,62.56,122700.0,38.7086,38.7148,38.5606,38.5976,122700.0
2008-11-18 13:10:00,62.56,62.56,62.24,62.43,247500.0,38.5976,38.5976,38.4001,38.5174,247500.0
2008-11-18 13:15:00,62.44,62.48,62.15,62.32,164000.0,38.5235,38.5482,38.3446,38.4495,164000.0
2008-11-18 13:20:00,62.31,62.47,62.28,62.42,104600.0,38.4433,38.5421,38.4248,38.5112,104600.0
2008-11-18 13:25:00,62.42,62.63,62.41,62.6,128500.0,38.5112,38.6408,38.505,38.6223,128500.0
2008-11-18 13:30:00,62.6,62.61,62.33,62.33,164700.0,38.6223,38.6284,38.4557,38.4557,164700.0
2008-11-18 13:35:00,62.33,62.37,62.0,62.15,193500.0,38.4557,38.4804,38.2521,38.3446,193500.0
2008-11-18 13:40:00,62.15,62.42,62.15,62.27,182500.0,38.3446,38.5112,38.3446,38.4187,182500.0
2008-11-18 13:45:00,62.28,62.35,61.94,62.0,301500.0,38.4248,38.468,38.2151,38.2521,301500.0
2008-11-18 13:50:00,61.99,62.26,61.98,62.2,194800.0,38.2459,38.4125,38.2397,38.3755,194800.0
2008-11-18 13:55:00,62.21,62.7,62.14,62.69,154300.0,38.3816,38.684,38.3385,38.6778,154300.0
2008-11-18 14:00:00,62.67,62.68,62.05,62.07,219800.0,38.6654,38.6716,38.2829,38.2953,219800.0
2008-11-18 14:05:00,62.08,62.21,61.75,61.95,234400.0,38.3014,38.3816,38.0978,38.2212,234400.0
2008-11-18 14:10:00,61.96,62.37,61.87,62.2,229500.0,38.2274,38.4804,38.1719,38.3755,229500.0
2008-11-18 14:15:00,62.2,62.36,62.15,62.24,217600.0,38.3755,38.4742,38.3446,38.4001,217600.0
2008-11-18 14:20:00,62.24,62.5,62.17,62.35,169700.0,38.4001,38.5606,38.357,38.468,169700.0
2008-11-18 14:25:00,62.35,62.5,62.12,62.2,182400.0,38.468,38.5606,38.3261,38.3755,182400.0
2008-11-18 14:30:00,62.22,62.22,61.76,61.76,182600.0,38.3878,38.3878,38.104,38.104,182600.0
2008-11-18 14:35:00,61.75,62.15,61.72,62.04,168300.0,38.0978,38.3446,38.0793,38.2768,168300.0
2008-11-18 14:40:00,62.04,62.19,61.86,61.89,122600.0,38.2768,38.3693,38.1657,38.1842,122600.0
2008-11-18 14:45:00,61.88,61.9,61.42,61.44,266900.0,38.178,38.1904,37.8942,37.9066,266900.0
2008-11-18 14:50:00,61.43,61.8,61.34,61.79,251600.0,37.9004,38.1287,37.8449,38.1225,251600.0
2008-11-18 14:55:00,61.79,61.97,61.73,61.82,165600.0,38.1225,38.2336,38.0855,38.141,165600.0
2008-11-18 15:00:00,61.81,62.18,61.76,61.87,192000.0,38.1349,38.3631,38.104,38.1719,192000.0
2008-11-18 15:05:00,61.86,62.5,61.8,62.45,206100.0,38.1657,38.5606,38.1287,38.5297,206100.0
2008-11-18 15:10:00,62.46,62.73,62.27,62.4,282100.0,38.5359,38.7025,38.4187,38.4989,282100.0
2008-11-18 15:15:00,62.4,62.52,62.26,62.5,226200.0,38.4989,38.5729,38.4125,38.5606,226200.0
2008-11-18 15:20:00,62.48,63.0,62.4,62.61,308000.0,38.5482,38.869,38.4989,38.6284,308000.0
2008-11-18 15:25:00,62.6,62.76,62.31,62.64,245200.0,38.6223,38.721,38.4433,38.6469,245200.0
2008-11-18 15:30:00,62.62,62.64,62.06,62.29,285400.0,38.6346,38.6469,38.2891,38.431,285400.0
2008-11-18 15:35:00,62.29,62.99,62.24,62.66,476400.0,38.431,38.8629,38.4001,38.6593,476400.0
2008-11-18 15:40:00,62.67,63.4,62.67,62.79,811600.0,38.6654,39.1158,38.6654,38.7395,811600.0
2008-11-18 15:45:00,62.8,63.75,62.76,63.66,687700.0,38.7457,39.3318,38.721,39.2762,687700.0
2008-11-18 15:50:00,63.64,63.96,63.1,63.9,1362100.0,39.2639,39.4613,38.9307,39.4243,1362100.0
2008-11-18 15:55:00,63.9,64.49,63.32,64.2,1629600.0,39.4243,39.7883,39.0665,39.6094,1629600.0
2008-11-19 09:30:00,63.88,64.66,63.82,64.28,553000.0,39.412,39.8932,39.375,39.6588,553000.0
2008-11-19 09:35:00,64.26,64.37,63.91,64.29,459100.0,39.6464,39.7143,39.4305,39.6649,459100.0
2008-11-19 09:40:00,64.3,64.35,64.18,64.25,336700.0,39.6711,39.702,39.5971,39.6403,336700.0
2008-11-19 09:45:00,64.27,64.45,63.84,64.04,361300.0,39.6526,39.7636,39.3873,39.5107,361300.0
2008-11-19 09:50:00,64.04,64.2,63.98,64.03,285600.0,39.5107,39.6094,39.4737,39.5045,285600.0
2008-11-19 09:55:00,64.03,64.03,63.77,63.99,402900.0,39.5045,39.5045,39.3441,39.4798,402900.0
2008-11-19 10:00:00,63.99,64.33,63.94,64.29,385200.0,39.4798,39.6896,39.449,39.6649,385200.0
2008-11-19 10:05:00,64.3,64.48,64.04,64.47,403200.0,39.6711,39.7822,39.5107,39.776,403200.0
2008-11-19 10:10:00,64.46,64.58,64.17,64.29,329300.0,39.7698,39.8439,39.5909,39.6649,329300.0
2008-11-19 10:15:00,64.29,64.44,64.0,64.0,372900.0,39.6649,39.7575,39.486,39.486,372900.0
2008-11-19 10:20:00,64.01,64.17,63.87,64.12,221800.0,39.4922,39.5909,39.4058,39.56,221800.0
2008-11-19 10:25:00,64.11,64.18,63.86,64.14,242900.0,39.5539,39.5971,39.3996,39.5724,242900.0
2008-11-19 10:30:00,64.14,64.14,63.81,64.06,221800.0,39.5724,39.5724,39.3688,39.523,221800.0
2008-11-19 10:35:00,64.05,64.1,63.7,63.79,255400.0,39.5169,39.5477,39.3009,39.3565,255400.0
2008-11-19 10:40:00,63.81,63.94,63.72,63.86,129500.0,39.3688,39.449,39.3133,39.3996,129500.0
2008-11-19 10:45:00,63.85,63.85,63.29,63.47,233200.0,39.3935,39.3935,39.048,39.159,233200.0
2008-11-19 10:50:00,63.47,63.72,63.36,63.58,237800.0,39.159,39.3133,39.0912,39.2269,237800.0
2008-11-19 10:55:00,63.6,63.67,63.43,63.47,204200.0,39.2392,39.2824,39.1343,39.159,204200.0
2008-11-19 11:00:00,63.47,63.54,63.36,63.43,188600.0,39.159,39.2022,39.0912,39.1343,188600.0
2008-11-19 11:05:00,63.43,63.63,63.36,63.63,183100.0,39.1343,39.2577,39.0912,39.2577,183100.0
2008-11-19 11:10:00,63.63,63.68,63.35,63.43,164500.0,39.2577,39.2886,39.085,39.1343,164500.0
2008-11-19 11:15:00,63.43,63.62,63.28,63.55,188200.0,39.1343,39.2516,39.0418,39.2084,188200.0
2008-11-19 11:20:00,63.55,63.61,63.4,63.41,213400.0,39.2084,39.2454,39.1158,39.122,213400.0
2008-11-19 11:25:00,63.41,63.55,63.23,63.28,266400.0,39.122,39.2084,39.0109,39.0418,266400.0
2008-11-19 11:30:00,63.29,63.48,63.21,63.41,285300.0,39.048,39.1652,38.9986,39.122,285300.0
2008-11-19 11:35:00,63.4,63.48,63.15,63.26,302400.0,39.1158,39.1652,38.9616,39.0295,302400.0
2008-11-19 11:40:00,63.27,63.47,63.18,63.45,209700.0,39.0356,39.159,38.9801,39.1467,209700.0
2008-11-19 11:45:00,63.45,63.48,63.22,63.38,172100.0,39.1467,39.1652,39.0048,39.1035,172100.0
2008-11-19 11:50:00,63.37,63.68,63.34,63.58,187900.0,39.0973,39.2886,39.0788,39.2269,187900.0
2008-11-19 11:55:00,63.59,63.64,63.32,63.39,190000.0,39.2331,39.2639,39.0665,39.1097,190000.0
2008-11-19 12:00:00,63.38,63.65,63.19,63.32,156200.0,39.1035,39.2701,38.9863,39.0665,156200.0
2008-11-19 12:05:00,63.33,63.6,63.3,63.55,222400.0,39.0726,39.2392,39.0541,39.2084,222400.0
2008-11-19 12:10:00,63.55,63.55,63.25,63.53,209200.0,39.2084,39.2084,39.0233,39.196,209200.0
2008-11-19 12:15:00,63.53,63.57,63.26,63.27,182900.0,39.196,39.2207,39.0295,39.0356,182900.0
2008-11-19 12:20:00,63.28,63.42,63.2,63.32,172700.0,39.0418,39.1282,38.9924,39.0665,172700.0
2008-11-19 12:25:00,63.31,63.36,63.03,63.11,284200.0,39.0603,39.0912,38.8876,38.9369,284200.0
2008-11-19 12:30:00,63.12,63.43,63.11,63.43,183800.0,38.9431,39.1343,38.9369,39.1343,183800.0
2008-11-19 12:35:00,63.43,63.72,63.42,63.72,220000.0,39.1343,39.3133,39.1282,39.3133,220000.0
2008-11-19 12:40:00,63.72,63.79,63.62,63.68,136100.0,39.3133,39.3565,39.2516,39.2886,136100.0
2008-11-19 12:45:00,63.68,63.83,63.52,63.61,117300.0,39.2886,39.3811,39.1899,39.2454,117300.0
2008-11-19 12:50:00,63.6,63.67,63.47,63.59,170500.0,39.2392,39.2824,39.159,39.2331,170500.0
2008-11-19 12:55:00,63.58,63.8,63.53,63.76,123100.0,39.2269,39.3626,39.196,39.3379,123100.0
2008-11-19 13:00:00,63.75,64.0,63.66,63.92,179700.0,39.3318,39.486,39.2762,39.4367,179700.0
2008-11-19 13:05:00,63.92,64.07,63.75,63.77,166200.0,39.4367,39.5292,39.3318,39.3441,166200.0
2008-11-19 13:10:00,63.77,63.91,63.67,63.88,124600.0,39.3441,39.4305,39.2824,39.412,124600.0
2008-11-19 13:15:00,63.87,63.88,63.48,63.67,154900.0,39.4058,39.412,39.1652,39.2824,154900.0
2008-11-19 13:20:00,63.68,63.73,63.48,63.56,138900.0,39.2886,39.3194,39.1652,39.2145,138900.0
2008-11-19 13:25:00,63.56,63.56,63.22,63.22,128900.0,39.2145,39.2145,39.0048,39.0048,128900.0
2008-11-19 13:30:00,63.22,63.23,63.06,63.07,128900.0,39.0048,39.0109,38.9061,38.9122,128900.0
2008-11-19 13:35:00,63.08,63.23,62.99,63.14,198100.0,38.9184,39.0109,38.8629,38.9554,198100.0
2008-11-19 13:40:00,63.14,63.23,63.06,63.2,268800.0,38.9554,39.0109,38.9061,38.9924,268800.0
2008-11-19 13:45:00,63.2,63.51,63.18,63.41,196700.0,38.9924,39.1837,38.9801,39.122,196700.0
2008-11-19 13:50:00,63.41,63.72,63.34,63.66,178800.0,39.122,39.3133,39.0788,39.2762,178800.0
2008-11-19 13:55:00,63.65,63.96,63.62,63.73,195900.0,39.2701,39.4613,39.2516,39.3194,195900.0
2008-11-19 14:00:00,63.73,63.74,63.1,63.14,276100.0,39.3194,39.3256,38.9307,38.9554,276100.0
2008-11-19 14:05:00,63.13,63.26,62.94,63.22,267500.0,38.9493,39.0295,38.832,39.0048,267500.0
2008-11-19 14:10:00,63.23,63.49,63.15,63.29,158400.0,39.0109,39.1714,38.9616,39.048,158400.0
2008-11-19 14:15:00,63.31,63.37,63.02,63.05,122300.0,39.0603,39.0973,38.8814,38.8999,122300.0
2008-11-19 14:20:00,63.05,63.13,62.95,63.0,180500.0,38.8999,38.9493,38.8382,38.869,180500.0
2008-11-19 14:25:00,63.0,63.34,63.0,63.12,188000.0,38.869,39.0788,38.869,38.9431,188000.0
2008-11-19 14:30:00,63.13,63.32,62.95,62.95,145200.0,38.9493,39.0665,38.8382,38.8382,145200.0
2008-11-19 14:35:00,62.94,63.18,62.8,63.01,272300.0,38.832,38.9801,38.7457,38.8752,272300.0
2008-11-19 14:40:00,63.01,63.63,63.0,63.58,278000.0,38.8752,39.2577,38.869,39.2269,278000.0
2008-11-19 14:45:00,63.59,64.0,63.51,63.73,376700.0,39.2331,39.486,39.1837,39.3194,376700.0
2008-11-19 14:50:00,63.73,63.98,63.62,63.73,241400.0,39.3194,39.4737,39.2516,39.3194,241400.0
2008-11-19 14:55:00,63.73,63.85,63.47,63.74,165100.0,39.3194,39.3935,39.159,39.3256,165100.0
2008-11-19 15:00:00,63.74,63.75,63.2,63.57,299000.0,39.3256,39.3318,38.9924,39.2207,299000.0
2008-11-19 15:05:00,63.55,63.95,63.31,63.8,310900.0,39.2084,39.4552,39.0603,39.3626,310900.0
2008-11-19 15:10:00,63.83,63.85,63.36,63.45,269600.0,39.3811,39.3935,39.0912,39.1467,269600.0
2008-11-19 15:15:00,63.45,63.47,62.86,63.0,327400.0,39.1467,39.159,38.7827,38.869,327400.0
2008-11-19 15:20:00,63.0,63.27,62.81,63.01,449300.0,38.869,39.0356,38.7518,38.8752,449300.0
2008-11-19 15:25:00,63.01,63.31,62.76,63.16,352900.0,38.8752,39.0603,38.721,38.9678,352900.0
2008-11-19 15:30:00,63.16,63.43,62.92,63.42,329300.0,38.9678,39.1343,38.8197,39.1282,329300.0
2008-11-19 15:35:00,63.42,63.43,62.71,62.73,432200.0,39.1282,39.1343,38.6901,38.7025,432200.0
2008-11-19 15:40:00,62.74,63.2,62.5,62.56,497300.0,38.7086,38.9924,38.5606,38.5976,497300.0
2008-11-19 15:45:00,62.56,62.6,62.11,62.21,781700.0,38.5976,38.6223,38.3199,38.3816,781700.0
2008-11-19 15:50:00,62.21,62.55,62.16,62.51,985800.0,38.3816,38.5914,38.3508,38.5667,985800.0
2008-11-19 15:55:00,62.5,62.55,62.21,62.29,749800.0,38.5606,38.5914,38.3816,38.431,749800.0
2008-11-20 09:30:00,61.67,63.05,61.67,62.88,658000.0,38.0485,38.8999,38.0485,38.795,658000.0
2008-11-20 09:35:00,62.85,62.89,62.06,62.2,730200.0,38.7765,38.8012,38.2891,38.3755,730200.0
2008-11-20 09:40:00,62.2,62.28,61.03,61.1,802600.0,38.3755,38.4248,37.6536,37.6968,802600.0
2008-11-20 09:45:00,61.1,61.73,61.06,61.64,425700.0,37.6968,38.0855,37.6721,38.03,425700.0
2008-11-20 09:50:00,61.61,61.94,61.2,61.41,542800.0,38.0115,38.2151,37.7585,37.8881,542800.0
2008-11-20 09:55:00,61.37,61.72,61.23,61.48,372100.0,37.8634,38.0793,37.777,37.9313,372100.0
2008-11-20 10:00:00,61.47,61.93,61.4,61.78,368200.0,37.9251,38.2089,37.8819,38.1163,368200.0
2008-11-20 10:05:00,61.79,61.85,61.49,61.63,660100.0,38.1225,38.1595,37.9374,38.0238,660100.0
2008-11-20 10:10:00,61.63,61.89,61.6,61.85,435800.0,38.0238,38.1842,38.0053,38.1595,435800.0
2008-11-20 10:15:00,61.86,61.89,61.54,61.67,337000.0,38.1657,38.1842,37.9683,38.0485,337000.0
2008-11-20 10:20:00,61.66,62.13,61.64,61.87,315500.0,38.0423,38.3323,38.03,38.1719,315500.0
2008-11-20 10:25:00,61.89,61.93,61.6,61.79,345500.0,38.1842,38.2089,38.0053,38.1225,345500.0
2008-11-20 10:30:00,61.79,62.01,61.69,61.84,447700.0,38.1225,38.2582,38.0608,38.1534,447700.0
2008-11-20 10:35:00,61.84,61.9,61.57,61.63,490800.0,38.1534,38.1904,37.9868,38.0238,490800.0
2008-11-20 10:40:00,61.63,62.0,61.6,61.92,420600.0,38.0238,38.2521,38.0053,38.2027,420600.0
2008-11-20 10:45:00,61.92,62.55,61.88,62.44,518800.0,38.2027,38.5914,38.178,38.5235,518800.0
2008-11-20 10:50:00,62.44,62.46,62.11,62.28,279500.0,38.5235,38.5359,38.3199,38.4248,279500.0
2008-11-20 10:55:00,62.29,62.43,62.01,62.43,305600.0,38.431,38.5174,38.2582,38.5174,305600.0
2008-11-20 11:00:00,62.42,62.89,62.42,62.88,394800.0,38.5112,38.8012,38.5112,38.795,394800.0
2008-11-20 11:05:00,62.88,62.98,62.59,62.61,328600.0,38.795,38.8567,38.6161,38.6284,328600.0
2008-11-20 11:10:00,62.6,63.08,62.56,62.99,344200.0,38.6223,38.9184,38.5976,38.8629,344200.0
2008-11-20 11:15:00,63.0,63.02,62.5,62.6,409400.0,38.869,38.8814,38.5606,38.6223,409400.0
2008-11-20 11:20:00,62.61,62.69,62.1,62.22,275500.0,38.6284,38.6778,38.3138,38.3878,275500.0
2008-11-20 11:25:00,62.2,62.34,62.13,62.3,252900.0,38.3755,38.4618,38.3323,38.4372,252900.0
2008-11-20 11:30:00,62.29,62.3,62.09,62.12,179500.0,38.431,38.4372,38.3076,38.3261,179500.0
2008-11-20 11:35:00,62.11,62.28,62.0,62.13,204600.0,38.3199,38.4248,38.2521,38.3323,204600.0
2008-11-20 11:40:00,62.12,62.3,62.01,62.18,255000.0,38.3261,38.4372,38.2582,38.3631,255000.0
2008-11-20 11:45:00,62.17,62.34,61.93,62.15,331600.0,38.357,38.4618,38.2089,38.3446,331600.0
2008-11-20 11:50:00,62.14,62.2,61.89,61.95,230400.0,38.3385,38.3755,38.1842,38.2212,230400.0
2008-11-20 11:55:00,61.95,62.01,61.79,61.83,200800.0,38.2212,38.2582,38.1225,38.1472,200800.0
2008-11-20 12:00:00,61.82,61.85,61.56,61.6,201800.0,38.141,38.1595,37.9806,38.0053,201800.0
2008-11-20 12:05:00,61.59,61.8,61.55,61.56,212300.0,37.9991,38.1287,37.9744,37.9806,212300.0
2008-11-20 12:10:00,61.57,61.96,61.5,61.85,269200.0,37.9868,38.2274,37.9436,38.1595,269200.0
2008-11-20 12:15:00,61.87,62.3,61.79,62.1,387300.0,38.1719,38.4372,38.1225,38.3138,387300.0
2008-11-20 12:20:00,62.1,62.41,62.08,62.32,333200.0,38.3138,38.505,38.3014,38.4495,333200.0
2008-11-20 12:25:00,62.31,62.72,62.26,62.55,359400.0,38.4433,38.6963,38.4125,38.5914,359400.0
2008-11-20 12:30:00,62.56,63.06,62.49,62.82,369000.0,38.5976,38.9061,38.5544,38.758,369000.0
2008-11-20 12:35:00,62.84,62.9,62.52,62.76,312600.0,38.7703,38.8073,38.5729,38.721,312600.0
2008-11-20 12:40:00,62.76,62.96,62.73,62.83,212800.0,38.721,38.8444,38.7025,38.7642,212800.0
2008-11-20 12:45:00,62.82,63.29,62.71,63.22,299200.0,38.758,39.048,38.6901,39.0048,299200.0
2008-11-20 12:50:00,63.22,63.42,63.08,63.1,442100.0,39.0048,39.1282,38.9184,38.9307,442100.0
2008-11-20 12:55:00,63.07,63.07,62.56,62.66,262800.0,38.9122,38.9122,38.5976,38.6593,262800.0
2008-11-20 13:00:00,62.66,62.69,62.13,62.26,209500.0,38.6593,38.6778,38.3323,38.4125,209500.0
2008-11-20 13:05:00,62.26,62.55,62.25,62.49,145800.0,38.4125,38.5914,38.4063,38.5544,145800.0
2008-11-20 13:10:00,62.48,62.59,62.17,62.44,149200.0,38.5482,38.6161,38.357,38.5235,149200.0
2008-11-20 13:15:00,62.46,62.89,62.22,62.28,290000.0,38.5359,38.8012,38.3878,38.4248,290000.0
2008-11-20 13:20:00,62.35,62.41,61.81,62.25,276300.0,38.468,38.505,38.1349,38.4063,276300.0
2008-11-20 13:25:00,62.29,62.39,61.84,61.87,172800.0,38.431,38.4927,38.1534,38.1719,172800.0
2008-11-20 13:30:00,61.85,62.14,61.8,62.11,162500.0,38.1595,38.3385,38.1287,38.3199,162500.0
2008-11-20 13:35:00,62.11,62.14,61.52,61.73,284300.0,38.3199,38.3385,37.9559,38.0855,284300.0
2008-11-20 13:40:00,61.7,62.05,61.65,61.95,181600.0,38.067,38.2829,38.0361,38.2212,181600.0
2008-11-20 13:45:00,61.95,62.24,61.87,62.07,224700.0,38.2212,38.4001,38.1719,38.2953,224700.0
2008-11-20 13:50:00,62.07,62.25,61.97,62.09,131000.0,38.2953,38.4063,38.2336,38.3076,131000.0
2008-11-20 13:55:00,62.13,62.44,61.92,62.32,190000.0,38.3323,38.5235,38.2027,38.4495,190000.0
2008-11-20 14:00:00,62.32,62.5,61.84,61.92,230300.0,38.4495,38.5606,38.1534,38.2027,230300.0
2008-11-20 14:05:00,61.91,62.06,61.57,61.67,228500.0,38.1965,38.2891,37.9868,38.0485,228500.0
2008-11-20 14:10:00,61.67,61.8,61.57,61.57,240900.0,38.0485,38.1287,37.9868,37.9868,240900.0
2008-11-20 14:15:00,61.58,61.69,61.32,61.4,248000.0,37.9929,38.0608,37.8325,37.8819,248000.0
2008-11-20 14:20:00,61.41,61.74,61.38,61.59,194800.0,37.8881,38.0917,37.8696,37.9991,194800.0
2008-11-20 14:25:00,61.6,61.9,61.45,61.53,249400.0,38.0053,38.1904,37.9127,37.9621,249400.0
2008-11-20 14:30:00,61.53,61.54,61.15,61.28,207200.0,37.9621,37.9683,37.7277,37.8079,207200.0
2008-11-20 14:35:00,61.27,61.64,61.2,61.46,275700.0,37.8017,38.03,37.7585,37.9189,275700.0
2008-11-20 14:40:00,61.47,61.81,61.42,61.55,257800.0,37.9251,38.1349,37.8942,37.9744,257800.0
2008-11-20 14:45:00,61.56,61.62,61.05,61.29,221000.0,37.9806,38.0176,37.666,37.814,221000.0
2008-11-20 14:50:00,61.3,61.48,61.12,61.18,167200.0,37.8202,37.9313,37.7091,37.7462,167200.0
2008-11-20 14:55:00,61.19,61.37,61.01,61.28,225500.0,37.7523,37.8634,37.6413,37.8079,225500.0
2008-11-20 15:00:00,61.29,61.7,61.1,61.15,381400.0,37.814,38.067,37.6968,37.7277,381400.0
2008-11-20 15:05:00,61.15,61.36,61.0,61.35,269800.0,37.7277,37.8572,37.6351,37.851,269800.0
2008-11-20 15:10:00,61.35,61.48,61.09,61.21,252500.0,37.851,37.9313,37.6906,37.7647,252500.0
2008-11-20 15:15:00,61.2,61.47,60.89,60.97,301200.0,37.7585,37.9251,37.5672,37.6166,301200.0
2008-11-20 15:20:00,60.97,61.17,60.57,60.62,442100.0,37.6166,37.74,37.3698,37.4007,442100.0
2008-11-20 15:25:00,60.61,60.8,60.51,60.73,300700.0,37.3945,37.5117,37.3328,37.4685,300700.0
2008-11-20 15:30:00,60.73,61.05,60.63,60.65,325900.0,37.4685,37.666,37.4068,37.4192,325900.0
2008-11-20 15:35:00,60.64,60.78,60.0,60.01,685400.0,37.413,37.4994,37.0181,37.0243,685400.0
2008-11-20 15:40:00,60.02,60.09,59.24,59.36,941300.0,37.0305,37.0737,36.5492,36.6233,941300.0
2008-11-20 15:45:00,59.36,60.0,59.28,59.32,931400.0,36.6233,37.0181,36.5739,36.5986,931400.0
2008-11-20 15:50:00,59.31,59.9,59.02,59.2,1219900.0,36.5924,36.9564,36.4135,36.5246,1219900.0
2008-11-20 15:55:00,59.21,59.5,59.0,59.43,1336400.0,36.5307,36.7097,36.4012,36.6665,1336400.0
2008-11-21 09:30:00,60.3,60.3,59.37,60.0,2134400.0,37.2032,37.2032,36.6294,37.0181,2134400.0
2008-11-21 09:35:00,60.0,60.2,59.29,59.52,554200.0,37.0181,37.1415,36.5801,36.722,554200.0
2008-11-21 09:40:00,59.52,59.57,59.16,59.52,447000.0,36.722,36.7528,36.4999,36.722,447000.0
2008-11-21 09:45:00,59.51,59.98,59.4,59.86,320300.0,36.7158,37.0058,36.648,36.9318,320300.0
2008-11-21 09:50:00,59.88,59.98,59.53,59.53,463900.0,36.9441,37.0058,36.7282,36.7282,463900.0
2008-11-21 09:55:00,59.54,59.56,58.78,58.93,407100.0,36.7343,36.7467,36.2654,36.358,407100.0
2008-11-21 10:00:00,58.93,58.96,58.56,58.87,378800.0,36.358,36.3765,36.1297,36.321,378800.0
2008-11-21 10:05:00,58.88,59.41,58.88,59.38,401400.0,36.3271,36.6541,36.3271,36.6356,401400.0
2008-11-21 10:10:00,59.39,59.39,58.79,58.82,364400.0,36.6418,36.6418,36.2716,36.2901,364400.0
2008-11-21 10:15:00,58.83,58.87,58.44,58.5,306300.0,36.2963,36.321,36.0557,36.0927,306300.0
2008-11-21 10:20:00,58.51,59.0,58.51,58.94,369700.0,36.0989,36.4012,36.0989,36.3642,369700.0
2008-11-21 10:25:00,58.93,59.03,58.71,58.78,358200.0,36.358,36.4197,36.2222,36.2654,358200.0
2008-11-21 10:30:00,58.79,59.13,58.77,58.97,320300.0,36.2716,36.4814,36.2593,36.3827,320300.0
2008-11-21 10:35:00,58.98,59.12,58.74,59.03,528100.0,36.3888,36.4752,36.2408,36.4197,528100.0
2008-11-21 10:40:00,59.04,59.38,58.98,59.26,340500.0,36.4258,36.6356,36.3888,36.5616,340500.0
2008-11-21 10:45:00,59.26,59.62,59.2,59.26,298900.0,36.5616,36.7837,36.5246,36.5616,298900.0
2008-11-21 10:50:00,59.27,59.3,59.05,59.12,283800.0,36.5678,36.5863,36.432,36.4752,283800.0
2008-11-21 10:55:00,59.09,59.18,58.93,59.02,365400.0,36.4567,36.5122,36.358,36.4135,365400.0
2008-11-21 11:00:00,59.03,59.1,58.58,58.59,295900.0,36.4197,36.4629,36.142,36.1482,295900.0
2008-11-21 11:05:00,58.59,58.8,58.29,58.79,476900.0,36.1482,36.2778,35.9631,36.2716,476900.0
2008-11-21 11:10:00,58.78,59.04,58.78,58.93,388200.0,36.2654,36.4258,36.2654,36.358,388200.0
2008-11-21 11:15:00,58.94,59.0,58.67,58.87,298500.0,36.3642,36.4012,36.1976,36.321,298500.0
2008-11-21 11:20:00,58.87,59.35,58.8,59.29,355300.0,36.321,36.6171,36.2778,36.5801,355300.0
2008-11-21 11:25:00,59.29,59.41,59.09,59.34,248500.0,36.5801,36.6541,36.4567,36.6109,248500.0
2008-11-21 11:30:00,59.34,59.62,59.31,59.55,346900.0,36.6109,36.7837,36.5924,36.7405,346900.0
2008-11-21 11:35:00,59.55,59.72,59.47,59.6,307000.0,36.7405,36.8454,36.6911,36.7714,307000.0
2008-11-21 11:40:00,59.6,59.91,59.6,59.75,243300.0,36.7714,36.9626,36.7714,36.8639,243300.0
2008-11-21 11:45:00,59.75,59.88,59.72,59.76,225100.0,36.8639,36.9441,36.8454,36.8701,225100.0
2008-11-21 11:50:00,59.76,59.84,59.53,59.54,409200.0,36.8701,36.9194,36.7282,36.7343,409200.0
2008-11-21 11:55:00,59.56,59.67,59.47,59.65,528700.0,36.7467,36.8145,36.6911,36.8022,528700.0
2008-11-21 12:00:00,59.65,59.76,59.46,59.75,395900.0,36.8022,36.8701,36.685,36.8639,395900.0
2008-11-21 12:05:00,59.75,60.08,59.67,59.93,250700.0,36.8639,37.0675,36.8145,36.9749,250700.0
2008-11-21 12:10:00,59.94,60.02,59.76,59.84,274900.0,36.9811,37.0305,36.8701,36.9194,274900.0
2008-11-21 12:15:00,59.85,60.08,59.8,59.81,206300.0,36.9256,37.0675,36.8947,36.9009,206300.0
2008-11-21 12:20:00,59.8,60.03,59.74,59.92,376000.0,36.8947,37.0366,36.8577,36.9688,376000.0
2008-11-21 12:25:00,59.91,60.09,59.88,60.01,284900.0,36.9626,37.0737,36.9441,37.0243,284900.0
2008-11-21 12:30:00,60.01,60.21,59.92,60.17,254800.0,37.0243,37.1477,36.9688,37.123,254800.0
2008-11-21 12:35:00,60.16,60.34,60.14,60.16,262700.0,37.1169,37.2279,37.1045,37.1169,262700.0
2008-11-21 12:40:00,60.17,60.23,58.8,59.98,224000.0,37.123,37.16,36.2778,37.0058,224000.0
2008-11-21 12:45:00,59.99,60.13,59.91,60.06,276700.0,37.012,37.0983,36.9626,37.0552,276700.0
2008-11-21 12:50:00,60.06,60.24,60.03,60.13,212300.0,37.0552,37.1662,37.0366,37.0983,212300.0
2008-11-21 12:55:00,60.12,60.2,59.95,59.99,230600.0,37.0922,37.1415,36.9873,37.012,230600.0
2008-11-21 13:00:00,60.0,60.02,59.75,59.88,459900.0,37.0181,37.0305,36.8639,36.9441,459900.0
2008-11-21 13:05:00,59.89,59.99,59.88,59.96,232000.0,36.9503,37.012,36.9441,36.9935,232000.0
2008-11-21 13:10:00,59.96,60.12,59.93,59.99,200600.0,36.9935,37.0922,36.9749,37.012,200600.0
2008-11-21 13:15:00,59.99,60.04,59.93,60.02,186600.0,37.012,37.0428,36.9749,37.0305,186600.0
2008-11-21 13:20:00,60.01,60.01,59.71,59.75,430600.0,37.0243,37.0243,36.8392,36.8639,430600.0
2008-11-21 13:25:00,59.75,59.79,59.6,59.69,213900.0,36.8639,36.8886,36.7714,36.8269,213900.0
2008-11-21 13:30:00,59.69,59.75,59.58,59.63,252700.0,36.8269,36.8639,36.759,36.7899,252700.0
2008-11-21 13:35:00,59.64,59.85,59.56,59.79,232800.0,36.796,36.9256,36.7467,36.8886,232800.0
2008-11-21 13:40:00,59.79,60.15,59.76,59.91,239700.0,36.8886,37.1107,36.8701,36.9626,239700.0
2008-11-21 13:45:00,59.93,60.01,59.69,59.69,128700.0,36.9749,37.0243,36.8269,36.8269,128700.0
2008-11-21 13:50:00,59.7,59.82,59.58,59.79,246900.0,36.833,36.9071,36.759,36.8886,246900.0
2008-11-21 13:55:00,59.79,59.8,59.6,59.63,661700.0,36.8886,36.8947,36.7714,36.7899,661700.0
2008-11-21 14:00:00,59.64,60.03,59.46,60.0,418900.0,36.796,37.0366,36.685,37.0181,418900.0
2008-11-21 14:05:00,60.01,60.13,59.86,59.87,315300.0,37.0243,37.0983,36.9318,36.9379,315300.0
2008-11-21 14:10:00,59.88,60.08,59.74,59.82,167000.0,36.9441,37.0675,36.8577,36.9071,167000.0
2008-11-21 14:15:00,59.81,59.94,59.67,59.91,204500.0,36.9009,36.9811,36.8145,36.9626,204500.0
2008-11-21 14:20:00,59.9,60.49,59.88,60.1,486500.0,36.9564,37.3205,36.9441,37.0798,486500.0
2008-11-21 14:25:00,60.1,60.24,59.85,59.86,274700.0,37.0798,37.1662,36.9256,36.9318,274700.0
2008-11-21 14:30:00,59.87,59.87,59.58,59.69,227400.0,36.9379,36.9379,36.759,36.8269,227400.0
2008-11-21 14:35:00,59.7,59.89,59.49,59.77,313200.0,36.833,36.9503,36.7035,36.8762,313200.0
2008-11-21 14:40:00,59.77,59.89,59.53,59.79,454000.0,36.8762,36.9503,36.7282,36.8886,454000.0
2008-11-21 14:45:00,59.79,60.14,59.79,60.06,405700.0,36.8886,37.1045,36.8886,37.0552,405700.0
2008-11-21 14:50:00,60.11,60.17,59.64,59.71,319100.0,37.086,37.123,36.796,36.8392,319100.0
2008-11-21 14:55:00,59.71,59.97,59.48,59.76,404700.0,36.8392,36.9996,36.6973,36.8701,404700.0
2008-11-21 15:00:00,59.75,60.38,59.7,60.31,626000.0,36.8639,37.2526,36.833,37.2094,626000.0
2008-11-21 15:05:00,60.32,60.5,60.17,60.19,466800.0,37.2156,37.3266,37.123,37.1354,466800.0
2008-11-21 15:10:00,60.19,61.1,60.15,61.07,565300.0,37.1354,37.6968,37.1107,37.6783,565300.0
2008-11-21 15:15:00,61.06,61.25,60.6,61.08,550300.0,37.6721,37.7893,37.3883,37.6845,550300.0
2008-11-21 15:20:00,61.08,61.15,60.5,60.85,402800.0,37.6845,37.7277,37.3266,37.5426,402800.0
2008-11-21 15:25:00,60.85,61.6,60.7,61.4,423600.0,37.5426,38.0053,37.45,37.8819,423600.0
2008-11-21 15:30:00,61.38,62.07,61.12,61.85,566500.0,37.8696,38.2953,37.7091,38.1595,566500.0
2008-11-21 15:35:00,61.86,62.55,61.65,62.26,564400.0,38.1657,38.5914,38.0361,38.4125,564400.0
2008-11-21 15:40:00,62.25,62.31,61.61,61.72,547900.0,38.4063,38.4433,38.0115,38.0793,547900.0
2008-11-21 15:45:00,61.71,62.29,61.15,62.28,763000.0,38.0732,38.431,37.7277,38.4248,763000.0
2008-11-21 15:50:00,62.24,62.74,61.94,62.69,1284500.0,38.4001,38.7086,38.2151,38.6778,1284500.0
2008-11-21 15:55:00,62.68,63.33,62.67,63.23,1535200.0,38.6716,39.0726,38.6654,39.0109,1535200.0
2008-11-24 09:30:00,63.44,63.93,63.12,63.12,644800.0,39.1405,39.4428,38.9431,38.9431,644800.0
2008-11-24 09:35:00,63.14,63.87,63.12,63.75,249000.0,38.9554,39.4058,38.9431,39.3318,249000.0
2008-11-24 09:40:00,63.76,63.79,63.51,63.58,343200.0,39.3379,39.3565,39.1837,39.2269,343200.0
2008-11-24 09:45:00,63.58,63.6,63.35,63.41,181600.0,39.2269,39.2392,39.085,39.122,181600.0
2008-11-24 09:50:00,63.41,63.49,63.15,63.2,350500.0,39.122,39.1714,38.9616,38.9924,350500.0
2008-11-24 09:55:00,63.21,63.26,63.05,63.25,304100.0,38.9986,39.0295,38.8999,39.0233,304100.0
2008-11-24 10:00:00,63.24,63.36,63.2,63.34,450300.0,39.0171,39.0912,38.9924,39.0788,450300.0
2008-11-24 10:05:00,63.34,63.94,63.33,63.93,505800.0,39.0788,39.449,39.0726,39.4428,505800.0
2008-11-24 10:10:00,63.94,64.0,63.92,63.98,384600.0,39.449,39.486,39.4367,39.4737,384600.0
2008-11-24 10:15:00,63.98,64.0,63.87,63.96,474200.0,39.4737,39.486,39.4058,39.4613,474200.0
2008-11-24 10:20:00,63.96,64.25,63.68,63.74,630900.0,39.4613,39.6403,39.2886,39.3256,630900.0
2008-11-24 10:25:00,63.75,63.86,63.65,63.77,305300.0,39.3318,39.3996,39.2701,39.3441,305300.0
2008-11-24 10:30:00,63.77,63.92,63.76,63.83,290400.0,39.3441,39.4367,39.3379,39.3811,290400.0
2008-11-24 10:35:00,63.83,64.05,63.8,64.01,289700.0,39.3811,39.5169,39.3626,39.4922,289700.0
2008-11-24 10:40:00,64.01,64.13,63.87,63.94,323200.0,39.4922,39.5662,39.4058,39.449,323200.0
2008-11-24 10:45:00,63.94,64.06,63.42,63.42,420500.0,39.449,39.523,39.1282,39.1282,420500.0
2008-11-24 10:50:00,63.46,63.51,63.05,63.2,354800.0,39.1529,39.1837,38.8999,38.9924,354800.0
2008-11-24 10:55:00,63.21,63.63,63.18,63.62,347700.0,38.9986,39.2577,38.9801,39.2516,347700.0
2008-11-24 11:00:00,63.63,63.71,63.47,63.48,217200.0,39.2577,39.3071,39.159,39.1652,217200.0
2008-11-24 11:05:00,63.49,63.54,63.27,63.36,258900.0,39.1714,39.2022,39.0356,39.0912,258900.0
2008-11-24 11:10:00,63.36,63.46,63.33,63.43,134600.0,39.0912,39.1529,39.0726,39.1343,134600.0
2008-11-24 11:15:00,63.43,63.58,63.36,63.39,239100.0,39.1343,39.2269,39.0912,39.1097,239100.0
2008-11-24 11:20:00,63.37,63.64,63.32,63.59,226100.0,39.0973,39.2639,39.0665,39.2331,226100.0
2008-11-24 11:25:00,63.59,63.9,63.59,63.76,214500.0,39.2331,39.4243,39.2331,39.3379,214500.0
2008-11-24 11:30:00,63.78,63.85,63.58,63.65,243800.0,39.3503,39.3935,39.2269,39.2701,243800.0
2008-11-24 11:35:00,63.65,63.84,63.59,63.68,182800.0,39.2701,39.3873,39.2331,39.2886,182800.0
2008-11-24 11:40:00,63.68,63.75,63.53,63.72,201200.0,39.2886,39.3318,39.196,39.3133,201200.0
2008-11-24 11:45:00,63.71,63.74,63.56,63.64,163200.0,39.3071,39.3256,39.2145,39.2639,163200.0
2008-11-24 11:50:00,63.63,63.77,63.57,63.68,318400.0,39.2577,39.3441,39.2207,39.2886,318400.0
2008-11-24 11:55:00,63.68,63.76,63.54,63.54,181500.0,39.2886,39.3379,39.2022,39.2022,181500.0
2008-11-24 12:00:00,63.55,63.73,63.28,63.4,145600.0,39.2084,39.3194,39.0418,39.1158,145600.0
2008-11-24 12:05:00,63.41,63.45,63.21,63.26,133100.0,39.122,39.1467,38.9986,39.0295,133100.0
2008-11-24 12:10:00,63.26,63.27,62.99,63.06,118100.0,39.0295,39.0356,38.8629,38.9061,118100.0
2008-11-24 12:15:00,63.06,63.16,62.83,62.95,259700.0,38.9061,38.9678,38.7642,38.8382,259700.0
2008-11-24 12:20:00,62.94,63.02,62.7,62.71,249900.0,38.832,38.8814,38.684,38.6901,249900.0
2008-11-24 12:25:00,62.72,62.9,62.68,62.74,215100.0,38.6963,38.8073,38.6716,38.7086,215100.0
2008-11-24 12:30:00,62.77,63.03,62.77,62.92,251700.0,38.7271,38.8876,38.7271,38.8197,251700.0
2008-11-24 12:35:00,62.91,63.02,62.79,62.83,157100.0,38.8135,38.8814,38.7395,38.7642,157100.0
2008-11-24 12:40:00,62.82,63.12,62.68,63.11,175600.0,38.758,38.9431,38.6716,38.9369,175600.0
2008-11-24 12:45:00,63.1,63.2,62.97,63.08,153400.0,38.9307,38.9924,38.8505,38.9184,153400.0
2008-11-24 12:50:00,63.07,63.48,63.07,63.39,163300.0,38.9122,39.1652,38.9122,39.1097,163300.0
2008-11-24 12:55:00,63.41,63.6,63.27,63.44,129200.0,39.122,39.2392,39.0356,39.1405,129200.0
2008-11-24 13:00:00,63.44,63.69,63.38,63.67,139000.0,39.1405,39.2948,39.1035,39.2824,139000.0
2008-11-24 13:05:00,63.66,63.72,63.45,63.49,146500.0,39.2762,39.3133,39.1467,39.1714,146500.0
2008-11-24 13:10:00,63.49,63.56,63.3,63.38,193400.0,39.1714,39.2145,39.0541,39.1035,193400.0
2008-11-24 13:15:00,63.39,63.42,63.27,63.31,137200.0,39.1097,39.1282,39.0356,39.0603,137200.0
2008-11-24 13:20:00,63.3,63.5,63.3,63.48,134600.0,39.0541,39.1775,39.0541,39.1652,134600.0
2008-11-24 13:25:00,63.48,63.79,63.36,63.78,141600.0,39.1652,39.3565,39.0912,39.3503,141600.0
2008-11-24 13:30:00,63.76,63.87,63.69,63.8,143400.0,39.3379,39.4058,39.2948,39.3626,143400.0
2008-11-24 13:35:00,63.79,64.01,63.75,63.91,193600.0,39.3565,39.4922,39.3318,39.4305,193600.0
2008-11-24 13:40:00,63.92,64.07,63.85,63.94,190000.0,39.4367,39.5292,39.3935,39.449,190000.0
2008-11-24 13:45:00,63.93,63.97,63.79,63.88,358900.0,39.4428,39.4675,39.3565,39.412,358900.0
2008-11-24 13:50:00,63.87,64.1,63.79,64.05,173100.0,39.4058,39.5477,39.3565,39.5169,173100.0
2008-11-24 13:55:00,64.05,64.3,64.02,64.3,302800.0,39.5169,39.6711,39.4984,39.6711,302800.0
2008-11-24 14:00:00,64.3,64.3,63.77,63.78,170300.0,39.6711,39.6711,39.3441,39.3503,170300.0
2008-11-24 14:05:00,63.78,63.8,63.37,63.51,253400.0,39.3503,39.3626,39.0973,39.1837,253400.0
2008-11-24 14:10:00,63.51,63.6,63.3,63.51,167600.0,39.1837,39.2392,39.0541,39.1837,167600.0
2008-11-24 14:15:00,63.51,63.59,63.4,63.54,199400.0,39.1837,39.2331,39.1158,39.2022,199400.0
2008-11-24 14:20:00,63.55,63.93,63.48,63.85,298100.0,39.2084,39.4428,39.1652,39.3935,298100.0
2008-11-24 14:25:00,63.84,63.88,63.6,63.68,303700.0,39.3873,39.412,39.2392,39.2886,303700.0
2008-11-24 14:30:00,63.68,64.0,63.6,63.7,249600.0,39.2886,39.486,39.2392,39.3009,249600.0
2008-11-24 14:35:00,63.71,63.8,63.65,63.77,187300.0,39.3071,39.3626,39.2701,39.3441,187300.0
2008-11-24 14:40:00,63.76,63.8,63.52,63.59,223500.0,39.3379,39.3626,39.1899,39.2331,223500.0
2008-11-24 14:45:00,63.59,63.69,63.3,63.32,167600.0,39.2331,39.2948,39.0541,39.0665,167600.0
2008-11-24 14:50:00,63.32,63.41,63.22,63.29,233000.0,39.0665,39.122,39.0048,39.048,233000.0
2008-11-24 14:55:00,63.28,63.57,63.28,63.53,211600.0,39.0418,39.2207,39.0418,39.196,211600.0
2008-11-24 15:00:00,63.53,63.84,63.39,63.81,297500.0,39.196,39.3873,39.1097,39.3688,297500.0
2008-11-24 15:05:00,63.8,64.05,63.62,64.05,340900.0,39.3626,39.5169,39.2516,39.5169,340900.0
2008-11-24 15:10:00,64.05,64.12,63.93,63.98,352000.0,39.5169,39.56,39.4428,39.4737,352000.0
2008-11-24 15:15:00,63.98,64.13,63.82,64.01,294800.0,39.4737,39.5662,39.375,39.4922,294800.0
2008-11-24 15:20:00,64.01,64.27,63.98,64.09,317900.0,39.4922,39.6526,39.4737,39.5415,317900.0
2008-11-24 15:25:00,64.09,64.5,64.05,64.43,391700.0,39.5415,39.7945,39.5169,39.7513,391700.0
2008-11-24 15:30:00,64.45,64.54,64.27,64.39,320300.0,39.7636,39.8192,39.6526,39.7266,320300.0
2008-11-24 15:35:00,64.39,64.61,64.19,64.55,584000.0,39.7266,39.8624,39.6032,39.8253,584000.0
2008-11-24 15:40:00,64.57,65.0,64.55,64.92,585900.0,39.8377,40.103,39.8253,40.0536,585900.0
2008-11-24 15:45:00,64.93,64.98,64.67,64.7,540000.0,40.0598,40.0906,39.8994,39.9179,540000.0
2008-11-24 15:50:00,64.73,64.79,63.52,64.44,1105900.0,39.9364,39.9734,39.1899,39.7575,1105900.0
2008-11-24 15:55:00,64.45,64.82,63.66,63.87,1208600.0,39.7636,39.9919,39.2762,39.4058,1208600.0
2008-11-25 09:30:00,64.54,65.0,64.54,64.94,481000.0,39.8192,40.103,39.8192,40.066,481000.0
2008-11-25 09:35:00,64.95,65.45,64.92,65.13,517000.0,40.0721,40.3806,40.0536,40.1832,517000.0
2008-11-25 09:40:00,65.13,65.14,64.85,64.94,347700.0,40.1832,40.1894,40.0104,40.066,347700.0
2008-11-25 09:45:00,64.93,64.99,64.67,64.89,245100.0,40.0598,40.0968,39.8994,40.0351,245100.0
2008-11-25 09:50:00,64.9,65.19,64.9,65.1,314400.0,40.0413,40.2202,40.0413,40.1647,314400.0
2008-11-25 09:55:00,65.1,65.14,64.81,64.86,319100.0,40.1647,40.1894,39.9858,40.0166,319100.0
2008-11-25 10:00:00,64.88,65.14,64.6,64.8,605400.0,40.0289,40.1894,39.8562,39.9796,605400.0
2008-11-25 10:05:00,64.79,65.2,64.75,65.06,324400.0,39.9734,40.2264,39.9487,40.14,324400.0
2008-11-25 10:10:00,65.06,65.1,64.79,64.89,211500.0,40.14,40.1647,39.9734,40.0351,211500.0
2008-11-25 10:15:00,64.88,64.95,64.51,64.62,247500.0,40.0289,40.0721,39.8007,39.8685,247500.0
2008-11-25 10:20:00,64.63,64.66,64.16,64.32,252300.0,39.8747,39.8932,39.5847,39.6834,252300.0
2008-11-25 10:25:00,64.32,64.71,64.32,64.65,244100.0,39.6834,39.9241,39.6834,39.887,244100.0
2008-11-25 10:30:00,64.65,64.74,64.32,64.39,144100.0,39.887,39.9426,39.6834,39.7266,144100.0
2008-11-25 10:35:00,64.39,64.39,64.0,64.01,186500.0,39.7266,39.7266,39.486,39.4922,186500.0
2008-11-25 10:40:00,64.01,64.19,63.99,64.07,168600.0,39.4922,39.6032,39.4798,39.5292,168600.0
2008-11-25 10:45:00,64.07,64.09,63.56,63.58,151200.0,39.5292,39.5415,39.2145,39.2269,151200.0
2008-11-25 10:50:00,63.58,63.82,63.57,63.75,128100.0,39.2269,39.375,39.2207,39.3318,128100.0
2008-11-25 10:55:00,63.76,64.15,63.74,64.08,151500.0,39.3379,39.5786,39.3256,39.5354,151500.0
2008-11-25 11:00:00,64.08,64.1,63.68,63.77,148700.0,39.5354,39.5477,39.2886,39.3441,148700.0
2008-11-25 11:05:00,63.77,63.77,63.48,63.57,213100.0,39.3441,39.3441,39.1652,39.2207,213100.0
2008-11-25 11:10:00,63.58,63.79,63.58,63.74,120400.0,39.2269,39.3565,39.2269,39.3256,120400.0
2008-11-25 11:15:00,63.75,63.95,63.64,63.88,124900.0,39.3318,39.4552,39.2639,39.412,124900.0
2008-11-25 11:20:00,63.87,63.9,63.72,63.79,127400.0,39.4058,39.4243,39.3133,39.3565,127400.0
2008-11-25 11:25:00,63.8,63.89,63.69,63.7,92300.0,39.3626,39.4181,39.2948,39.3009,92300.0
2008-11-25 11:30:00,63.7,63.8,53.77,63.64,134600.0,39.3009,39.3626,33.1744,39.2639,134600.0
2008-11-25 11:35:00,63.64,63.75,63.49,63.5,169500.0,39.2639,39.3318,39.1714,39.1775,169500.0
2008-11-25 11:40:00,63.51,63.7,1.0,63.62,162400.0,39.1837,39.3009,0.617,39.2516,162400.0
2008-11-25 11:45:00,63.62,63.66,61.59,63.55,163600.0,39.2516,39.2762,37.9991,39.2084,163600.0
2008-11-25 11:50:00,63.57,63.6,63.37,63.56,269700.0,39.2207,39.2392,39.0973,39.2145,269700.0
2008-11-25 11:55:00,63.53,63.74,63.45,63.5,163900.0,39.196,39.3256,39.1467,39.1775,163900.0
2008-11-25 12:00:00,63.5,63.55,63.3,63.35,144200.0,39.1775,39.2084,39.0541,39.085,144200.0
2008-11-25 12:05:00,63.35,63.5,63.06,63.15,266500.0,39.085,39.1775,38.9061,38.9616,266500.0
2008-11-25 12:10:00,63.14,63.24,62.83,62.94,247800.0,38.9554,39.0171,38.7642,38.832,247800.0
2008-11-25 12:15:00,62.93,63.05,62.76,62.85,186200.0,38.8259,38.8999,38.721,38.7765,186200.0
2008-11-25 12:20:00,62.85,63.01,62.53,62.54,246600.0,38.7765,38.8752,38.5791,38.5852,246600.0
2008-11-25 12:25:00,62.54,62.72,62.48,62.7,202300.0,38.5852,38.6963,38.5482,38.684,202300.0
2008-11-25 12:30:00,62.71,62.79,62.63,62.69,261900.0,38.6901,38.7395,38.6408,38.6778,261900.0
2008-11-25 12:35:00,62.7,62.84,62.55,62.55,143200.0,38.684,38.7703,38.5914,38.5914,143200.0
2008-11-25 12:40:00,62.55,62.58,62.37,62.39,169100.0,38.5914,38.6099,38.4804,38.4927,169100.0
2008-11-25 12:45:00,62.39,62.41,62.0,62.11,265800.0,38.4927,38.505,38.2521,38.3199,265800.0
2008-11-25 12:50:00,62.12,62.25,61.83,61.9,391300.0,38.3261,38.4063,38.1472,38.1904,391300.0
2008-11-25 12:55:00,61.89,62.03,61.71,61.99,242500.0,38.1842,38.2706,38.0732,38.2459,242500.0
2008-11-25 13:00:00,61.99,62.13,61.97,62.0,132000.0,38.2459,38.3323,38.2336,38.2521,132000.0
2008-11-25 13:05:00,62.0,62.35,62.0,62.33,200500.0,38.2521,38.468,38.2521,38.4557,200500.0
2008-11-25 13:10:00,62.33,62.42,62.31,62.33,125100.0,38.4557,38.5112,38.4433,38.4557,125100.0
2008-11-25 13:15:00,62.34,62.54,62.27,62.49,242600.0,38.4618,38.5852,38.4187,38.5544,242600.0
2008-11-25 13:20:00,62.5,62.73,62.46,62.63,316300.0,38.5606,38.7025,38.5359,38.6408,316300.0
2008-11-25 13:25:00,62.64,62.93,62.54,62.72,197100.0,38.6469,38.8259,38.5852,38.6963,197100.0
2008-11-25 13:30:00,62.73,63.02,62.73,62.87,116000.0,38.7025,38.8814,38.7025,38.7888,116000.0
2008-11-25 13:35:00,62.86,62.98,62.78,62.89,154300.0,38.7827,38.8567,38.7333,38.8012,154300.0
2008-11-25 13:40:00,62.88,62.97,62.67,62.72,149700.0,38.795,38.8505,38.6654,38.6963,149700.0
2008-11-25 13:45:00,62.73,63.05,62.71,62.96,161900.0,38.7025,38.8999,38.6901,38.8444,161900.0
2008-11-25 13:50:00,62.96,63.17,62.88,63.08,212100.0,38.8444,38.9739,38.795,38.9184,212100.0
2008-11-25 13:55:00,63.08,63.14,62.82,62.82,174900.0,38.9184,38.9554,38.758,38.758,174900.0
2008-11-25 14:00:00,62.81,63.18,62.7,63.11,207100.0,38.7518,38.9801,38.684,38.9369,207100.0
2008-11-25 14:05:00,63.1,63.17,62.83,62.87,115600.0,38.9307,38.9739,38.7642,38.7888,115600.0
2008-11-25 14:10:00,62.88,62.91,62.52,62.59,193200.0,38.795,38.8135,38.5729,38.6161,193200.0
2008-11-25 14:15:00,62.59,62.65,62.07,62.6,352500.0,38.6161,38.6531,38.2953,38.6223,352500.0
2008-11-25 14:20:00,62.6,62.61,62.44,62.5,158100.0,38.6223,38.6284,38.5235,38.5606,158100.0
2008-11-25 14:25:00,62.5,62.5,62.2,62.23,137400.0,38.5606,38.5606,38.3755,38.394,137400.0
2008-11-25 14:30:00,62.23,62.56,62.08,62.52,223500.0,38.394,38.5976,38.3014,38.5729,223500.0
2008-11-25 14:35:00,62.51,62.59,62.37,62.45,137400.0,38.5667,38.6161,38.4804,38.5297,137400.0
2008-11-25 14:40:00,62.45,62.46,62.37,62.41,120700.0,38.5297,38.5359,38.4804,38.505,120700.0
2008-11-25 14:45:00,62.4,62.6,62.33,62.51,167200.0,38.4989,38.6223,38.4557,38.5667,167200.0
2008-11-25 14:50:00,62.5,62.64,62.36,62.63,219200.0,38.5606,38.6469,38.4742,38.6408,219200.0
2008-11-25 14:55:00,62.63,63.1,62.63,63.0,244800.0,38.6408,38.9307,38.6408,38.869,244800.0
2008-11-25 15:00:00,63.01,63.33,63.0,63.31,388500.0,38.8752,39.0726,38.869,39.0603,388500.0
2008-11-25 15:05:00,63.31,64.0,62.91,62.94,414000.0,39.0603,39.486,38.8135,38.832,414000.0
2008-11-25 15:10:00,62.94,63.12,62.9,63.03,172500.0,38.832,38.9431,38.8073,38.8876,172500.0
2008-11-25 15:15:00,63.04,63.33,63.03,63.22,273700.0,38.8937,39.0726,38.8876,39.0048,273700.0
2008-11-25 15:20:00,63.22,63.23,62.55,62.78,345800.0,39.0048,39.0109,38.5914,38.7333,345800.0
2008-11-25 15:25:00,62.77,62.92,62.56,62.86,328600.0,38.7271,38.8197,38.5976,38.7827,328600.0
2008-11-25 15:30:00,62.86,62.9,62.7,62.76,367000.0,38.7827,38.8073,38.684,38.721,367000.0
2008-11-25 15:35:00,62.78,63.26,62.76,62.95,356000.0,38.7333,39.0295,38.721,38.8382,356000.0
2008-11-25 15:40:00,62.95,63.71,62.88,63.54,513300.0,38.8382,39.3071,38.795,39.2022,513300.0
2008-11-25 15:45:00,63.54,63.59,63.04,63.25,457700.0,39.2022,39.2331,38.8937,39.0233,457700.0
2008-11-25 15:50:00,63.24,63.55,63.21,63.5,667200.0,39.0171,39.2084,38.9986,39.1775,667200.0
2008-11-25 15:55:00,63.51,63.58,62.87,63.21,1056100.0,39.1837,39.2269,38.7888,38.9986,1056100.0
2008-11-26 09:30:00,62.15,62.34,61.4,62.31,362400.0,38.3446,38.4618,37.8819,38.4433,362400.0
2008-11-26 09:35:00,62.3,62.41,62.02,62.24,250100.0,38.4372,38.505,38.2644,38.4001,250100.0
2008-11-26 09:40:00,62.24,62.51,61.99,62.49,320600.0,38.4001,38.5667,38.2459,38.5544,320600.0
2008-11-26 09:45:00,62.48,62.98,62.45,62.95,243100.0,38.5482,38.8567,38.5297,38.8382,243100.0
2008-11-26 09:50:00,62.96,62.99,62.56,62.67,218800.0,38.8444,38.8629,38.5976,38.6654,218800.0
2008-11-26 09:55:00,62.67,62.78,62.57,62.67,236000.0,38.6654,38.7333,38.6037,38.6654,236000.0
2008-11-26 10:00:00,62.68,62.88,62.62,62.62,230100.0,38.6716,38.795,38.6346,38.6346,230100.0
2008-11-26 10:05:00,62.62,62.63,62.29,62.31,300800.0,38.6346,38.6408,38.431,38.4433,300800.0
2008-11-26 10:10:00,62.33,62.54,62.3,62.54,282900.0,38.4557,38.5852,38.4372,38.5852,282900.0
2008-11-26 10:15:00,62.55,62.75,62.53,62.61,153800.0,38.5914,38.7148,38.5791,38.6284,153800.0
2008-11-26 10:20:00,62.61,62.68,62.47,62.58,163900.0,38.6284,38.6716,38.5421,38.6099,163900.0
2008-11-26 10:25:00,62.57,62.74,62.55,62.71,124900.0,38.6037,38.7086,38.5914,38.6901,124900.0
2008-11-26 10:30:00,62.7,62.72,62.5,62.54,129400.0,38.684,38.6963,38.5606,38.5852,129400.0
2008-11-26 10:35:00,62.55,62.59,62.35,62.41,366100.0,38.5914,38.6161,38.468,38.505,366100.0
2008-11-26 10:40:00,62.41,62.43,62.2,62.38,209500.0,38.505,38.5174,38.3755,38.4865,209500.0
2008-11-26 10:45:00,62.38,62.51,62.2,62.22,144600.0,38.4865,38.5667,38.3755,38.3878,144600.0
2008-11-26 10:50:00,62.22,62.62,62.17,62.59,197500.0,38.3878,38.6346,38.357,38.6161,197500.0
2008-11-26 10:55:00,62.61,62.71,62.49,62.51,121200.0,38.6284,38.6901,38.5544,38.5667,121200.0
2008-11-26 11:00:00,62.49,62.58,62.23,62.34,101900.0,38.5544,38.6099,38.394,38.4618,101900.0
2008-11-26 11:05:00,62.34,62.51,62.33,62.49,109300.0,38.4618,38.5667,38.4557,38.5544,109300.0
2008-11-26 11:10:00,62.49,62.72,62.48,62.65,118900.0,38.5544,38.6963,38.5482,38.6531,118900.0
2008-11-26 11:15:00,62.63,62.69,62.32,62.5,148200.0,38.6408,38.6778,38.4495,38.5606,148200.0
2008-11-26 11:20:00,62.5,62.66,62.43,62.53,97800.0,38.5606,38.6593,38.5174,38.5791,97800.0
2008-11-26 11:25:00,62.55,62.55,62.19,62.19,81500.0,38.5914,38.5914,38.3693,38.3693,81500.0
2008-11-26 11:30:00,62.19,62.3,61.95,62.05,180200.0,38.3693,38.4372,38.2212,38.2829,180200.0
2008-11-26 11:35:00,62.04,62.35,62.03,62.06,155700.0,38.2768,38.468,38.2706,38.2891,155700.0
2008-11-26 11:40:00,62.06,62.25,61.95,62.16,158800.0,38.2891,38.4063,38.2212,38.3508,158800.0
2008-11-26 11:45:00,62.16,62.39,62.06,62.32,124200.0,38.3508,38.4927,38.2891,38.4495,124200.0
2008-11-26 11:50:00,62.32,62.35,62.07,62.13,122800.0,38.4495,38.468,38.2953,38.3323,122800.0
2008-11-26 11:55:00,62.13,62.22,62.03,62.13,86600.0,38.3323,38.3878,38.2706,38.3323,86600.0
2008-11-26 12:00:00,62.12,62.14,62.01,62.08,74900.0,38.3261,38.3385,38.2582,38.3014,74900.0
2008-11-26 12:05:00,62.08,62.26,62.03,62.09,115200.0,38.3014,38.4125,38.2706,38.3076,115200.0
2008-11-26 12:10:00,62.08,62.16,62.02,62.06,73500.0,38.3014,38.3508,38.2644,38.2891,73500.0
2008-11-26 12:15:00,62.07,62.22,62.03,62.09,66500.0,38.2953,38.3878,38.2706,38.3076,66500.0
2008-11-26 12:20:00,62.09,62.17,62.02,62.06,88600.0,38.3076,38.357,38.2644,38.2891,88600.0
2008-11-26 12:25:00,62.05,62.23,62.04,62.18,63600.0,38.2829,38.394,38.2768,38.3631,63600.0
2008-11-26 12:30:00,62.19,62.2,62.14,62.18,68900.0,38.3693,38.3755,38.3385,38.3631,68900.0
2008-11-26 12:35:00,62.17,62.24,62.08,62.09,84400.0,38.357,38.4001,38.3014,38.3076,84400.0
2008-11-26 12:40:00,62.1,62.2,62.05,62.19,86300.0,38.3138,38.3755,38.2829,38.3693,86300.0
2008-11-26 12:45:00,62.18,62.41,62.15,62.32,134300.0,38.3631,38.505,38.3446,38.4495,134300.0
2008-11-26 12:50:00,62.32,62.34,62.22,62.23,57100.0,38.4495,38.4618,38.3878,38.394,57100.0
2008-11-26 12:55:00,62.24,62.33,62.22,62.26,50000.0,38.4001,38.4557,38.3878,38.4125,50000.0
2008-11-26 13:00:00,62.27,62.5,62.23,62.49,122700.0,38.4187,38.5606,38.394,38.5544,122700.0
2008-11-26 13:05:00,62.49,62.54,62.36,62.5,95700.0,38.5544,38.5852,38.4742,38.5606,95700.0
2008-11-26 13:10:00,62.51,62.52,62.35,62.37,80700.0,38.5667,38.5729,38.468,38.4804,80700.0
2008-11-26 13:15:00,62.39,62.47,62.3,62.39,107000.0,38.4927,38.5421,38.4372,38.4927,107000.0
2008-11-26 13:20:00,62.41,62.5,62.23,62.25,97100.0,38.505,38.5606,38.394,38.4063,97100.0
2008-11-26 13:25:00,62.23,62.39,62.17,62.28,160300.0,38.394,38.4927,38.357,38.4248,160300.0
2008-11-26 13:30:00,62.28,62.29,62.05,62.08,132000.0,38.4248,38.431,38.2829,38.3014,132000.0
2008-11-26 13:35:00,62.07,62.26,62.07,62.2,113300.0,38.2953,38.4125,38.2953,38.3755,113300.0
2008-11-26 13:40:00,62.2,62.28,62.14,62.23,137800.0,38.3755,38.4248,38.3385,38.394,137800.0
2008-11-26 13:45:00,62.22,62.28,62.13,62.16,83500.0,38.3878,38.4248,38.3323,38.3508,83500.0
2008-11-26 13:50:00,62.16,62.26,62.12,62.15,100500.0,38.3508,38.4125,38.3261,38.3446,100500.0
2008-11-26 13:55:00,62.14,62.19,62.11,62.18,80500.0,38.3385,38.3693,38.3199,38.3631,80500.0
2008-11-26 14:00:00,62.18,62.18,62.05,62.11,97500.0,38.3631,38.3631,38.2829,38.3199,97500.0
2008-11-26 14:05:00,62.12,62.27,62.09,62.22,125000.0,38.3261,38.4187,38.3076,38.3878,125000.0
2008-11-26 14:10:00,62.21,62.23,62.09,62.1,90500.0,38.3816,38.394,38.3076,38.3138,90500.0
2008-11-26 14:15:00,62.1,62.31,62.09,62.24,137600.0,38.3138,38.4433,38.3076,38.4001,137600.0
2008-11-26 14:20:00,62.23,62.5,62.21,62.35,111400.0,38.394,38.5606,38.3816,38.468,111400.0
2008-11-26 14:25:00,62.36,62.44,62.32,62.44,87100.0,38.4742,38.5235,38.4495,38.5235,87100.0
2008-11-26 14:30:00,62.43,62.75,62.42,62.64,222100.0,38.5174,38.7148,38.5112,38.6469,222100.0
2008-11-26 14:35:00,62.64,62.68,62.43,62.5,221900.0,38.6469,38.6716,38.5174,38.5606,221900.0
2008-11-26 14:40:00,62.48,62.75,62.43,62.64,265300.0,38.5482,38.7148,38.5174,38.6469,265300.0
2008-11-26 14:45:00,62.64,62.75,62.47,62.68,156300.0,38.6469,38.7148,38.5421,38.6716,156300.0
2008-11-26 14:50:00,62.68,62.73,62.54,62.62,136500.0,38.6716,38.7025,38.5852,38.6346,136500.0
2008-11-26 14:55:00,62.63,62.8,62.5,62.51,182300.0,38.6408,38.7457,38.5606,38.5667,182300.0
2008-11-26 15:00:00,62.51,62.66,62.33,62.42,153300.0,38.5667,38.6593,38.4557,38.5112,153300.0
2008-11-26 15:05:00,62.41,62.49,62.35,62.49,164400.0,38.505,38.5544,38.468,38.5544,164400.0
2008-11-26 15:10:00,62.48,62.93,62.43,62.77,272300.0,38.5482,38.8259,38.5174,38.7271,272300.0
2008-11-26 15:15:00,62.77,62.92,62.67,62.73,197200.0,38.7271,38.8197,38.6654,38.7025,197200.0
2008-11-26 15:20:00,62.74,62.9,62.56,62.82,241400.0,38.7086,38.8073,38.5976,38.758,241400.0
2008-11-26 15:25:00,62.82,62.9,62.67,62.82,205100.0,38.758,38.8073,38.6654,38.758,205100.0
2008-11-26 15:30:00,62.81,63.03,62.74,62.98,335800.0,38.7518,38.8876,38.7086,38.8567,335800.0
2008-11-26 15:35:00,62.98,63.06,62.78,62.9,292600.0,38.8567,38.9061,38.7333,38.8073,292600.0
2008-11-26 15:40:00,62.92,63.01,62.53,62.59,458100.0,38.8197,38.8752,38.5791,38.6161,458100.0
2008-11-26 15:45:00,62.59,62.84,62.52,62.7,311900.0,38.6161,38.7703,38.5729,38.684,311900.0
2008-11-26 15:50:00,62.71,62.92,62.58,62.9,472700.0,38.6901,38.8197,38.6099,38.8073,472700.0
2008-11-26 15:55:00,62.89,63.19,62.89,63.14,654000.0,38.8012,38.9863,38.8012,38.9554,654000.0
2008-11-28 09:30:00,63.04,63.78,63.04,63.77,295800.0,38.8937,39.3503,38.8937,39.3441,295800.0
2008-11-28 09:35:00,63.78,63.96,63.46,63.78,243500.0,39.3503,39.4613,39.1529,39.3503,243500.0
2008-11-28 09:40:00,63.78,63.89,63.58,63.82,148600.0,39.3503,39.4181,39.2269,39.375,148600.0
2008-11-28 09:45:00,63.83,63.96,63.7,63.72,95500.0,39.3811,39.4613,39.3009,39.3133,95500.0
2008-11-28 09:50:00,63.72,64.0,63.7,63.93,111400.0,39.3133,39.486,39.3009,39.4428,111400.0
2008-11-28 09:55:00,63.94,64.15,63.91,64.1,132600.0,39.449,39.5786,39.4305,39.5477,132600.0
2008-11-28 10:00:00,64.11,64.38,64.08,64.32,139300.0,39.5539,39.7205,39.5354,39.6834,139300.0
2008-11-28 10:05:00,64.32,64.38,64.11,64.15,149800.0,39.6834,39.7205,39.5539,39.5786,149800.0
2008-11-28 10:10:00,64.15,64.23,63.92,63.97,181000.0,39.5786,39.6279,39.4367,39.4675,181000.0
2008-11-28 10:15:00,63.98,63.99,63.81,63.97,163600.0,39.4737,39.4798,39.3688,39.4675,163600.0
2008-11-28 10:20:00,63.97,64.49,63.95,64.41,193400.0,39.4675,39.7883,39.4552,39.739,193400.0
2008-11-28 10:25:00,64.41,64.55,64.37,64.42,87600.0,39.739,39.8253,39.7143,39.7451,87600.0
2008-11-28 10:30:00,64.43,64.44,64.18,64.2,163300.0,39.7513,39.7575,39.5971,39.6094,163300.0
2008-11-28 10:35:00,64.19,64.46,64.17,64.29,136100.0,39.6032,39.7698,39.5909,39.6649,136100.0
2008-11-28 10:40:00,64.28,64.38,64.22,64.23,101900.0,39.6588,39.7205,39.6217,39.6279,101900.0
2008-11-28 10:45:00,64.23,64.29,64.13,64.13,81200.0,39.6279,39.6649,39.5662,39.5662,81200.0
2008-11-28 10:50:00,64.13,64.13,63.94,63.99,79200.0,39.5662,39.5662,39.449,39.4798,79200.0
2008-11-28 10:55:00,63.99,64.03,63.9,63.97,118300.0,39.4798,39.5045,39.4243,39.4675,118300.0
2008-11-28 11:00:00,63.97,63.98,63.74,63.74,153400.0,39.4675,39.4737,39.3256,39.3256,153400.0
2008-11-28 11:05:00,63.74,63.83,63.61,63.7,70600.0,39.3256,39.3811,39.2454,39.3009,70600.0
2008-11-28 11:10:00,63.7,63.73,63.57,63.66,66200.0,39.3009,39.3194,39.2207,39.2762,66200.0
2008-11-28 11:15:00,63.65,63.65,63.43,63.51,67500.0,39.2701,39.2701,39.1343,39.1837,67500.0
2008-11-28 11:20:00,63.5,63.53,63.41,63.49,83600.0,39.1775,39.196,39.122,39.1714,83600.0
2008-11-28 11:25:00,63.47,63.67,63.47,63.57,105400.0,39.159,39.2824,39.159,39.2207,105400.0
2008-11-28 11:30:00,63.56,63.7,63.52,63.66,71300.0,39.2145,39.3009,39.1899,39.2762,71300.0
2008-11-28 11:35:00,63.66,63.74,63.46,63.61,130600.0,39.2762,39.3256,39.1529,39.2454,130600.0
2008-11-28 11:40:00,63.61,63.94,63.58,63.85,136800.0,39.2454,39.449,39.2269,39.3935,136800.0
2008-11-28 11:45:00,63.84,63.91,63.66,63.74,140600.0,39.3873,39.4305,39.2762,39.3256,140600.0
2008-11-28 11:50:00,63.74,63.97,63.74,63.94,86900.0,39.3256,39.4675,39.3256,39.449,86900.0
2008-11-28 11:55:00,63.94,64.07,63.85,64.04,104400.0,39.449,39.5292,39.3935,39.5107,104400.0
2008-11-28 12:00:00,64.04,64.08,63.87,63.98,55700.0,39.5107,39.5354,39.4058,39.4737,55700.0
2008-11-28 12:05:00,63.98,64.08,63.96,64.01,73700.0,39.4737,39.5354,39.4613,39.4922,73700.0
2008-11-28 12:10:00,64.0,64.15,63.99,64.15,54500.0,39.486,39.5786,39.4798,39.5786,54500.0
2008-11-28 12:15:00,64.15,64.16,63.93,64.0,92300.0,39.5786,39.5847,39.4428,39.486,92300.0
2008-11-28 12:20:00,64.0,64.05,63.85,63.97,82200.0,39.486,39.5169,39.3935,39.4675,82200.0
2008-11-28 12:25:00,63.97,63.99,63.81,63.85,71000.0,39.4675,39.4798,39.3688,39.3935,71000.0
2008-11-28 12:30:00,63.84,63.96,63.75,63.87,86300.0,39.3873,39.4613,39.3318,39.4058,86300.0
2008-11-28 12:35:00,63.87,63.98,63.87,63.98,67900.0,39.4058,39.4737,39.4058,39.4737,67900.0
2008-11-28 12:40:00,63.97,64.23,63.97,64.17,217000.0,39.4675,39.6279,39.4675,39.5909,217000.0
2008-11-28 12:45:00,64.16,64.22,64.03,64.1,200100.0,39.5847,39.6217,39.5045,39.5477,200100.0
2008-11-28 12:50:00,64.09,64.38,64.05,64.37,452100.0,39.5415,39.7205,39.5169,39.7143,452100.0
2008-11-28 12:55:00,64.36,64.5,64.27,64.37,522300.0,39.7081,39.7945,39.6526,39.7143,522300.0
2008-11-28 13:00:00,64.37,64.47,63.93,64.37,1323100.0,39.7143,39.776,39.4428,39.7143,1323100.0
2008-11-28 13:05:00,64.38,64.38,64.38,64.38,100.0,39.7205,39.7205,39.7205,39.7205,100.0
2008-11-28 13:10:00,64.38,64.38,64.38,64.38,0.0,39.7205,39.7205,39.7205,39.7205,0.0
2008-11-28 13:15:00,64.38,64.38,64.38,64.38,0.0,39.7205,39.7205,39.7205,39.7205,0.0
2008-11-28 13:20:00,64.05,64.35,64.05,64.35,17300.0,39.5169,39.702,39.5169,39.702,17300.0
2008-11-28 13:25:00,64.35,64.35,64.35,64.35,37000.0,39.702,39.702,39.702,39.702,37000.0
2008-11-28 13:30:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 13:35:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 13:40:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 13:45:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 13:50:00,64.35,64.35,64.35,64.35,100.0,39.702,39.702,39.702,39.702,100.0
2008-11-28 13:55:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:00:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:05:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:10:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:15:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:20:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:25:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:30:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:35:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:40:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:45:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:50:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 14:55:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:00:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:05:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:10:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:15:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:20:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:25:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:30:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:35:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:40:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:45:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:50:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-11-28 15:55:00,64.35,64.35,64.35,64.35,0.0,39.702,39.702,39.702,39.702,0.0
2008-12-01 09:30:00,63.78,63.8,62.76,63.0,568900.0,39.3503,39.3626,38.721,38.869,568900.0
2008-12-01 09:35:00,63.02,63.16,62.75,63.0,300400.0,38.8814,38.9678,38.7148,38.869,300400.0
2008-12-01 09:40:00,62.99,63.2,62.7,63.0,215700.0,38.8629,38.9924,38.684,38.869,215700.0
2008-12-01 09:45:00,63.0,63.0,62.73,62.85,198400.0,38.869,38.869,38.7025,38.7765,198400.0
2008-12-01 09:50:00,62.85,62.85,62.5,62.56,293800.0,38.7765,38.7765,38.5606,38.5976,293800.0
2008-12-01 09:55:00,62.55,62.73,62.52,62.62,254800.0,38.5914,38.7025,38.5729,38.6346,254800.0
2008-12-01 10:00:00,62.61,62.72,62.51,62.61,269200.0,38.6284,38.6963,38.5667,38.6284,269200.0
2008-12-01 10:05:00,62.61,62.63,62.37,62.47,242000.0,38.6284,38.6408,38.4804,38.5421,242000.0
2008-12-01 10:10:00,62.46,62.51,62.36,62.44,199300.0,38.5359,38.5667,38.4742,38.5235,199300.0
2008-12-01 10:15:00,62.44,62.44,62.23,62.31,221900.0,38.5235,38.5235,38.394,38.4433,221900.0
2008-12-01 10:20:00,62.3,62.38,62.22,62.26,192800.0,38.4372,38.4865,38.3878,38.4125,192800.0
2008-12-01 10:25:00,62.26,62.26,62.08,62.2,193100.0,38.4125,38.4125,38.3014,38.3755,193100.0
2008-12-01 10:30:00,62.2,62.28,62.07,62.18,225200.0,38.3755,38.4248,38.2953,38.3631,225200.0
2008-12-01 10:35:00,62.17,62.41,62.15,62.27,166600.0,38.357,38.505,38.3446,38.4187,166600.0
2008-12-01 10:40:00,62.28,62.52,62.2,62.52,153600.0,38.4248,38.5729,38.3755,38.5729,153600.0
2008-12-01 10:45:00,62.52,62.55,62.36,62.38,155800.0,38.5729,38.5914,38.4742,38.4865,155800.0
2008-12-01 10:50:00,62.38,62.44,62.2,62.31,102900.0,38.4865,38.5235,38.3755,38.4433,102900.0
2008-12-01 10:55:00,62.31,62.31,62.09,62.11,139100.0,38.4433,38.4433,38.3076,38.3199,139100.0
2008-12-01 11:00:00,62.12,62.15,62.05,62.12,120800.0,38.3261,38.3446,38.2829,38.3261,120800.0
2008-12-01 11:05:00,62.12,62.16,62.06,62.08,139200.0,38.3261,38.3508,38.2891,38.3014,139200.0
2008-12-01 11:10:00,62.07,62.23,62.07,62.19,126400.0,38.2953,38.394,38.2953,38.3693,126400.0
2008-12-01 11:15:00,62.2,62.24,62.13,62.19,66900.0,38.3755,38.4001,38.3323,38.3693,66900.0
2008-12-01 11:20:00,62.18,62.23,62.1,62.16,83000.0,38.3631,38.394,38.3138,38.3508,83000.0
2008-12-01 11:25:00,62.15,62.15,62.02,62.06,135000.0,38.3446,38.3446,38.2644,38.2891,135000.0
2008-12-01 11:30:00,62.06,62.19,62.01,62.18,148800.0,38.2891,38.3693,38.2582,38.3631,148800.0
2008-12-01 11:35:00,62.17,62.38,62.17,62.37,152600.0,38.357,38.4865,38.357,38.4804,152600.0
2008-12-01 11:40:00,62.38,62.51,62.35,62.4,101200.0,38.4865,38.5667,38.468,38.4989,101200.0
2008-12-01 11:45:00,62.41,62.48,62.35,62.39,87500.0,38.505,38.5482,38.468,38.4927,87500.0
2008-12-01 11:50:00,62.39,62.4,62.23,62.33,86100.0,38.4927,38.4989,38.394,38.4557,86100.0
2008-12-01 11:55:00,62.35,62.45,62.26,62.28,158700.0,38.468,38.5297,38.4125,38.4248,158700.0
2008-12-01 12:00:00,62.28,62.36,62.2,62.21,157200.0,38.4248,38.4742,38.3755,38.3816,157200.0
2008-12-01 12:05:00,62.22,62.35,62.17,62.23,108500.0,38.3878,38.468,38.357,38.394,108500.0
2008-12-01 12:10:00,62.22,62.33,62.2,62.3,111600.0,38.3878,38.4557,38.3755,38.4372,111600.0
2008-12-01 12:15:00,62.3,62.3,62.11,62.11,103800.0,38.4372,38.4372,38.3199,38.3199,103800.0
2008-12-01 12:20:00,62.11,62.16,62.02,62.06,91100.0,38.3199,38.3508,38.2644,38.2891,91100.0
2008-12-01 12:25:00,62.06,62.19,61.88,61.92,201200.0,38.2891,38.3693,38.178,38.2027,201200.0
2008-12-01 12:30:00,61.92,61.97,61.8,61.89,126000.0,38.2027,38.2336,38.1287,38.1842,126000.0
2008-12-01 12:35:00,61.89,61.99,61.82,61.9,129800.0,38.1842,38.2459,38.141,38.1904,129800.0
2008-12-01 12:40:00,61.91,62.0,61.86,61.88,162000.0,38.1965,38.2521,38.1657,38.178,162000.0
2008-12-01 12:45:00,61.88,61.98,61.76,61.84,104000.0,38.178,38.2397,38.104,38.1534,104000.0
2008-12-01 12:50:00,61.85,61.87,61.55,61.68,131900.0,38.1595,38.1719,37.9744,38.0546,131900.0
2008-12-01 12:55:00,61.67,61.67,61.53,61.57,105000.0,38.0485,38.0485,37.9621,37.9868,105000.0
2008-12-01 13:00:00,61.56,61.67,61.55,61.63,74400.0,37.9806,38.0485,37.9744,38.0238,74400.0
2008-12-01 13:05:00,61.64,61.71,61.59,61.68,128600.0,38.03,38.0732,37.9991,38.0546,128600.0
2008-12-01 13:10:00,61.68,61.99,61.68,61.99,159400.0,38.0546,38.2459,38.0546,38.2459,159400.0
2008-12-01 13:15:00,61.98,62.08,61.92,62.04,140000.0,38.2397,38.3014,38.2027,38.2768,140000.0
2008-12-01 13:20:00,62.06,62.07,61.87,61.89,103300.0,38.2891,38.2953,38.1719,38.1842,103300.0
2008-12-01 13:25:00,61.88,61.94,61.78,61.9,103200.0,38.178,38.2151,38.1163,38.1904,103200.0
2008-12-01 13:30:00,61.9,62.12,61.83,61.99,221800.0,38.1904,38.3261,38.1472,38.2459,221800.0
2008-12-01 13:35:00,62.0,62.06,61.82,61.86,121600.0,38.2521,38.2891,38.141,38.1657,121600.0
2008-12-01 13:40:00,61.87,61.98,61.73,61.74,253200.0,38.1719,38.2397,38.0855,38.0917,253200.0
2008-12-01 13:45:00,61.75,61.9,61.59,61.68,318900.0,38.0978,38.1904,37.9991,38.0546,318900.0
2008-12-01 13:50:00,61.68,61.88,61.57,61.77,228200.0,38.0546,38.178,37.9868,38.1102,228200.0
2008-12-01 13:55:00,61.75,61.92,61.71,61.92,169900.0,38.0978,38.2027,38.0732,38.2027,169900.0
2008-12-01 14:00:00,61.92,61.98,61.8,61.82,161800.0,38.2027,38.2397,38.1287,38.141,161800.0
2008-12-01 14:05:00,61.83,62.03,61.65,62.03,193300.0,38.1472,38.2706,38.0361,38.2706,193300.0
2008-12-01 14:10:00,62.02,62.06,61.9,62.03,140000.0,38.2644,38.2891,38.1904,38.2706,140000.0
2008-12-01 14:15:00,62.04,62.04,61.74,61.81,174000.0,38.2768,38.2768,38.0917,38.1349,174000.0
2008-12-01 14:20:00,61.81,62.04,61.74,62.01,170300.0,38.1349,38.2768,38.0917,38.2582,170300.0
2008-12-01 14:25:00,62.02,62.15,61.98,62.12,141800.0,38.2644,38.3446,38.2397,38.3261,141800.0
2008-12-01 14:30:00,62.12,62.25,62.02,62.1,177200.0,38.3261,38.4063,38.2644,38.3138,177200.0
2008-12-01 14:35:00,62.1,62.15,61.9,62.03,173000.0,38.3138,38.3446,38.1904,38.2706,173000.0
2008-12-01 14:40:00,62.04,62.22,61.97,62.09,155500.0,38.2768,38.3878,38.2336,38.3076,155500.0
2008-12-01 14:45:00,62.1,62.38,62.1,62.16,199200.0,38.3138,38.4865,38.3138,38.3508,199200.0
2008-12-01 14:50:00,62.16,62.44,62.16,62.32,215500.0,38.3508,38.5235,38.3508,38.4495,215500.0
2008-12-01 14:55:00,62.33,62.36,61.98,62.06,154000.0,38.4557,38.4742,38.2397,38.2891,154000.0
2008-12-01 15:00:00,62.03,62.15,61.8,61.84,172000.0,38.2706,38.3446,38.1287,38.1534,172000.0
2008-12-01 15:05:00,61.84,62.04,61.72,61.74,258800.0,38.1534,38.2768,38.0793,38.0917,258800.0
2008-12-01 15:10:00,61.74,61.84,61.66,61.67,195300.0,38.0917,38.1534,38.0423,38.0485,195300.0
2008-12-01 15:15:00,61.67,61.78,61.59,61.63,248100.0,38.0485,38.1163,37.9991,38.0238,248100.0
2008-12-01 15:20:00,61.61,61.66,61.41,61.43,251300.0,38.0115,38.0423,37.8881,37.9004,251300.0
2008-12-01 15:25:00,61.43,61.49,61.24,61.25,377200.0,37.9004,37.9374,37.7832,37.7893,377200.0
2008-12-01 15:30:00,61.25,61.38,61.07,61.2,376200.0,37.7893,37.8696,37.6783,37.7585,376200.0
2008-12-01 15:35:00,61.2,61.37,61.12,61.12,373800.0,37.7585,37.8634,37.7091,37.7091,373800.0
2008-12-01 15:40:00,61.11,61.14,60.67,60.7,583900.0,37.703,37.7215,37.4315,37.45,583900.0
2008-12-01 15:45:00,60.71,60.87,60.55,60.74,542700.0,37.4562,37.5549,37.3575,37.4747,542700.0
2008-12-01 15:50:00,60.73,60.86,60.5,60.53,785100.0,37.4685,37.5487,37.3266,37.3451,785100.0
2008-12-01 15:55:00,60.53,60.63,60.35,60.52,1084600.0,37.3451,37.4068,37.2341,37.339,1084600.0
2008-12-02 09:30:00,61.6,61.6,60.64,60.78,396200.0,38.0053,38.0053,37.413,37.4994,396200.0
2008-12-02 09:35:00,60.77,60.88,60.3,60.48,241900.0,37.4932,37.5611,37.2032,37.3143,241900.0
2008-12-02 09:40:00,60.48,60.5,60.16,60.24,265900.0,37.3143,37.3266,37.1169,37.1662,265900.0
2008-12-02 09:45:00,60.23,60.25,60.04,60.04,265400.0,37.16,37.1724,37.0428,37.0428,265400.0
2008-12-02 09:50:00,60.04,60.23,60.02,60.04,270400.0,37.0428,37.16,37.0305,37.0428,270400.0
2008-12-02 09:55:00,60.04,60.14,59.71,59.76,296600.0,37.0428,37.1045,36.8392,36.8701,296600.0
2008-12-02 10:00:00,59.75,60.49,59.73,60.46,302000.0,36.8639,37.3205,36.8516,37.3019,302000.0
2008-12-02 10:05:00,60.48,60.5,60.16,60.23,235100.0,37.3143,37.3266,37.1169,37.16,235100.0
2008-12-02 10:10:00,60.23,60.54,60.12,60.47,238900.0,37.16,37.3513,37.0922,37.3081,238900.0
2008-12-02 10:15:00,60.46,60.74,60.46,60.71,220700.0,37.3019,37.4747,37.3019,37.4562,220700.0
2008-12-02 10:20:00,60.7,60.86,60.48,60.84,298700.0,37.45,37.5487,37.3143,37.5364,298700.0
2008-12-02 10:25:00,60.86,60.86,60.53,60.59,257400.0,37.5487,37.5487,37.3451,37.3821,257400.0
2008-12-02 10:30:00,60.58,60.68,60.47,60.58,259600.0,37.376,37.4377,37.3081,37.376,259600.0
2008-12-02 10:35:00,60.59,60.75,60.55,60.68,263900.0,37.3821,37.4809,37.3575,37.4377,263900.0
2008-12-02 10:40:00,60.68,60.7,60.56,60.61,190600.0,37.4377,37.45,37.3636,37.3945,190600.0
2008-12-02 10:45:00,60.62,60.85,60.61,60.69,192400.0,37.4007,37.5426,37.3945,37.4438,192400.0
2008-12-02 10:50:00,60.7,60.81,60.61,60.81,197500.0,37.45,37.5179,37.3945,37.5179,197500.0
2008-12-02 10:55:00,60.81,60.84,60.71,60.84,155100.0,37.5179,37.5364,37.4562,37.5364,155100.0
2008-12-02 11:00:00,60.84,61.1,60.8,60.98,213800.0,37.5364,37.6968,37.5117,37.6228,213800.0
2008-12-02 11:05:00,60.98,61.0,60.85,60.95,125000.0,37.6228,37.6351,37.5426,37.6043,125000.0
2008-12-02 11:10:00,60.95,61.03,60.71,60.73,284800.0,37.6043,37.6536,37.4562,37.4685,284800.0
2008-12-02 11:15:00,60.73,60.88,60.7,60.82,153100.0,37.4685,37.5611,37.45,37.5241,153100.0
2008-12-02 11:20:00,60.82,61.0,60.79,60.79,215700.0,37.5241,37.6351,37.5055,37.5055,215700.0
2008-12-02 11:25:00,60.79,60.9,60.34,60.71,238800.0,37.5055,37.5734,37.2279,37.4562,238800.0
2008-12-02 11:30:00,60.71,60.91,60.7,60.78,268000.0,37.4562,37.5796,37.45,37.4994,268000.0
2008-12-02 11:35:00,60.77,60.95,60.74,60.95,282300.0,37.4932,37.6043,37.4747,37.6043,282300.0
2008-12-02 11:40:00,60.95,61.15,60.92,61.01,170800.0,37.6043,37.7277,37.5857,37.6413,170800.0
2008-12-02 11:45:00,61.0,61.22,60.97,61.21,215900.0,37.6351,37.7708,37.6166,37.7647,215900.0
2008-12-02 11:50:00,61.2,61.37,61.11,61.11,255200.0,37.7585,37.8634,37.703,37.703,255200.0
2008-12-02 11:55:00,61.11,61.12,61.0,61.08,214700.0,37.703,37.7091,37.6351,37.6845,214700.0
2008-12-02 12:00:00,61.07,61.13,61.02,61.05,143400.0,37.6783,37.7153,37.6474,37.666,143400.0
2008-12-02 12:05:00,61.05,61.18,60.98,61.02,171700.0,37.666,37.7462,37.6228,37.6474,171700.0
2008-12-02 12:10:00,61.02,61.09,60.94,60.97,126400.0,37.6474,37.6906,37.5981,37.6166,126400.0
2008-12-02 12:15:00,60.96,60.98,60.89,60.93,130500.0,37.6104,37.6228,37.5672,37.5919,130500.0
2008-12-02 12:20:00,60.92,61.07,60.92,60.96,128800.0,37.5857,37.6783,37.5857,37.6104,128800.0
2008-12-02 12:25:00,60.95,61.01,60.91,60.92,97500.0,37.6043,37.6413,37.5796,37.5857,97500.0
2008-12-02 12:30:00,60.92,60.95,60.73,60.73,152300.0,37.5857,37.6043,37.4685,37.4685,152300.0
2008-12-02 12:35:00,60.74,60.8,60.65,60.7,168300.0,37.4747,37.5117,37.4192,37.45,168300.0
2008-12-02 12:40:00,60.69,60.69,60.54,60.57,159800.0,37.4438,37.4438,37.3513,37.3698,159800.0
2008-12-02 12:45:00,60.56,60.6,60.54,60.58,117100.0,37.3636,37.3883,37.3513,37.376,117100.0
2008-12-02 12:50:00,60.57,60.64,60.45,60.55,179900.0,37.3698,37.413,37.2958,37.3575,179900.0
2008-12-02 12:55:00,60.55,60.62,60.51,60.59,165800.0,37.3575,37.4007,37.3328,37.3821,165800.0
2008-12-02 13:00:00,60.58,60.68,60.53,60.58,163600.0,37.376,37.4377,37.3451,37.376,163600.0
2008-12-02 13:05:00,60.6,60.77,60.55,60.7,136900.0,37.3883,37.4932,37.3575,37.45,136900.0
2008-12-02 13:10:00,60.69,60.96,60.69,60.94,90700.0,37.4438,37.6104,37.4438,37.5981,90700.0
2008-12-02 13:15:00,60.95,61.09,60.94,60.94,157600.0,37.6043,37.6906,37.5981,37.5981,157600.0
2008-12-02 13:20:00,60.94,60.98,60.84,60.87,136700.0,37.5981,37.6228,37.5364,37.5549,136700.0
2008-12-02 13:25:00,60.86,60.91,60.83,60.83,100500.0,37.5487,37.5796,37.5302,37.5302,100500.0
2008-12-02 13:30:00,60.83,60.85,60.46,60.51,174700.0,37.5302,37.5426,37.3019,37.3328,174700.0
2008-12-02 13:35:00,60.5,60.51,60.25,60.29,243800.0,37.3266,37.3328,37.1724,37.1971,243800.0
2008-12-02 13:40:00,60.31,60.47,60.29,60.42,185700.0,37.2094,37.3081,37.1971,37.2773,185700.0
2008-12-02 13:45:00,60.42,60.54,60.35,60.37,159700.0,37.2773,37.3513,37.2341,37.2464,159700.0
2008-12-02 13:50:00,60.36,60.36,60.13,60.21,166600.0,37.2402,37.2402,37.0983,37.1477,166600.0
2008-12-02 13:55:00,60.21,60.22,60.05,60.16,176000.0,37.1477,37.1539,37.049,37.1169,176000.0
2008-12-02 14:00:00,60.16,60.23,59.86,59.89,226000.0,37.1169,37.16,36.9318,36.9503,226000.0
2008-12-02 14:05:00,59.9,59.9,59.72,59.81,307200.0,36.9564,36.9564,36.8454,36.9009,307200.0
2008-12-02 14:10:00,59.82,59.96,59.76,59.93,247600.0,36.9071,36.9935,36.8701,36.9749,247600.0
2008-12-02 14:15:00,59.95,60.01,59.72,59.78,211200.0,36.9873,37.0243,36.8454,36.8824,211200.0
2008-12-02 14:20:00,59.77,59.77,59.51,59.65,197400.0,36.8762,36.8762,36.7158,36.8022,197400.0
2008-12-02 14:25:00,59.63,59.67,59.35,59.64,234700.0,36.7899,36.8145,36.6171,36.796,234700.0
2008-12-02 14:30:00,59.64,59.74,59.48,59.6,230600.0,36.796,36.8577,36.6973,36.7714,230600.0
2008-12-02 14:35:00,59.61,59.89,59.6,59.84,232100.0,36.7775,36.9503,36.7714,36.9194,232100.0
2008-12-02 14:40:00,59.84,59.99,59.79,59.95,214600.0,36.9194,37.012,36.8886,36.9873,214600.0
2008-12-02 14:45:00,59.95,60.06,59.88,60.02,234800.0,36.9873,37.0552,36.9441,37.0305,234800.0
2008-12-02 14:50:00,60.0,60.12,59.97,60.0,231300.0,37.0181,37.0922,36.9996,37.0181,231300.0
2008-12-02 14:55:00,60.0,60.12,59.94,59.95,227600.0,37.0181,37.0922,36.9811,36.9873,227600.0
2008-12-02 15:00:00,59.95,60.07,59.86,59.96,224200.0,36.9873,37.0613,36.9318,36.9935,224200.0
2008-12-02 15:05:00,59.98,60.01,59.83,59.92,226600.0,37.0058,37.0243,36.9133,36.9688,226600.0
2008-12-02 15:10:00,59.91,60.01,59.85,59.96,214700.0,36.9626,37.0243,36.9256,36.9935,214700.0
2008-12-02 15:15:00,59.96,60.64,59.96,60.64,305700.0,36.9935,37.413,36.9935,37.413,305700.0
2008-12-02 15:20:00,60.66,60.87,60.46,60.81,359900.0,37.4253,37.5549,37.3019,37.5179,359900.0
2008-12-02 15:25:00,60.82,61.14,60.79,61.03,293700.0,37.5241,37.7215,37.5055,37.6536,293700.0
2008-12-02 15:30:00,61.03,61.34,60.97,61.24,350000.0,37.6536,37.8449,37.6166,37.7832,350000.0
2008-12-02 15:35:00,61.24,61.44,61.0,61.03,432700.0,37.7832,37.9066,37.6351,37.6536,432700.0
2008-12-02 15:40:00,61.01,61.06,60.61,60.86,448200.0,37.6413,37.6721,37.3945,37.5487,448200.0
2008-12-02 15:45:00,60.86,61.0,60.4,60.49,490200.0,37.5487,37.6351,37.2649,37.3205,490200.0
2008-12-02 15:50:00,60.5,61.17,60.35,61.04,506100.0,37.3266,37.74,37.2341,37.6598,506100.0
2008-12-02 15:55:00,61.04,61.65,60.94,61.49,769800.0,37.6598,38.0361,37.5981,37.9374,769800.0
2008-12-03 09:30:00,60.52,60.91,60.5,60.78,478400.0,37.339,37.5796,37.3266,37.4994,478400.0
2008-12-03 09:35:00,60.79,61.34,60.76,61.25,335900.0,37.5055,37.8449,37.487,37.7893,335900.0
2008-12-03 09:40:00,61.25,61.77,61.04,61.76,241700.0,37.7893,38.1102,37.6598,38.104,241700.0
2008-12-03 09:45:00,61.74,61.94,61.4,61.57,350300.0,38.0917,38.2151,37.8819,37.9868,350300.0
2008-12-03 09:50:00,61.58,61.74,61.47,61.67,308100.0,37.9929,38.0917,37.9251,38.0485,308100.0
2008-12-03 09:55:00,61.66,61.81,61.52,61.7,252800.0,38.0423,38.1349,37.9559,38.067,252800.0
2008-12-03 10:00:00,61.7,61.97,61.5,61.87,345900.0,38.067,38.2336,37.9436,38.1719,345900.0
2008-12-03 10:05:00,61.88,62.12,61.84,61.84,235800.0,38.178,38.3261,38.1534,38.1534,235800.0
2008-12-03 10:10:00,61.84,61.89,61.58,61.85,174900.0,38.1534,38.1842,37.9929,38.1595,174900.0
2008-12-03 10:15:00,61.85,62.0,61.74,61.75,205900.0,38.1595,38.2521,38.0917,38.0978,205900.0
2008-12-03 10:20:00,61.75,61.93,61.74,61.89,351500.0,38.0978,38.2089,38.0917,38.1842,351500.0
2008-12-03 10:25:00,61.89,62.08,61.83,62.01,193600.0,38.1842,38.3014,38.1472,38.2582,193600.0
2008-12-03 10:30:00,62.0,62.01,61.84,61.91,198600.0,38.2521,38.2582,38.1534,38.1965,198600.0
2008-12-03 10:35:00,61.91,62.04,61.52,61.59,276800.0,38.1965,38.2768,37.9559,37.9991,276800.0
2008-12-03 10:40:00,61.58,61.72,61.5,61.62,136500.0,37.9929,38.0793,37.9436,38.0176,136500.0
2008-12-03 10:45:00,61.63,61.72,61.52,61.62,150300.0,38.0238,38.0793,37.9559,38.0176,150300.0
2008-12-03 10:50:00,61.63,61.96,61.57,61.96,131300.0,38.0238,38.2274,37.9868,38.2274,131300.0
2008-12-03 10:55:00,61.95,62.11,61.86,62.07,155300.0,38.2212,38.3199,38.1657,38.2953,155300.0
2008-12-03 11:00:00,62.07,62.11,61.94,62.1,167100.0,38.2953,38.3199,38.2151,38.3138,167100.0
2008-12-03 11:05:00,62.09,62.15,61.97,62.08,207500.0,38.3076,38.3446,38.2336,38.3014,207500.0
2008-12-03 11:10:00,62.09,62.29,62.05,62.24,183900.0,38.3076,38.431,38.2829,38.4001,183900.0
2008-12-03 11:15:00,62.25,62.53,62.2,62.53,245700.0,38.4063,38.5791,38.3755,38.5791,245700.0
2008-12-03 11:20:00,62.53,62.7,62.48,62.48,235600.0,38.5791,38.684,38.5482,38.5482,235600.0
2008-12-03 11:25:00,62.48,62.63,62.38,62.44,188400.0,38.5482,38.6408,38.4865,38.5235,188400.0
2008-12-03 11:30:00,62.44,62.52,62.38,62.41,171200.0,38.5235,38.5729,38.4865,38.505,171200.0
2008-12-03 11:35:00,62.4,62.61,62.34,62.53,154100.0,38.4989,38.6284,38.4618,38.5791,154100.0
2008-12-03 11:40:00,62.52,62.8,62.51,62.52,172900.0,38.5729,38.7457,38.5667,38.5729,172900.0
2008-12-03 11:45:00,62.5,62.6,62.46,62.57,133800.0,38.5606,38.6223,38.5359,38.6037,133800.0
2008-12-03 11:50:00,62.57,62.82,62.43,62.82,142000.0,38.6037,38.758,38.5174,38.758,142000.0
2008-12-03 11:55:00,62.82,62.92,62.7,62.79,215200.0,38.758,38.8197,38.684,38.7395,215200.0
2008-12-03 12:00:00,62.8,62.8,62.45,62.48,129800.0,38.7457,38.7457,38.5297,38.5482,129800.0
2008-12-03 12:05:00,62.48,62.51,62.18,62.25,150200.0,38.5482,38.5667,38.3631,38.4063,150200.0
2008-12-03 12:10:00,62.25,62.53,62.24,62.45,150500.0,38.4063,38.5791,38.4001,38.5297,150500.0
2008-12-03 12:15:00,62.46,62.61,62.18,62.21,138400.0,38.5359,38.6284,38.3631,38.3816,138400.0
2008-12-03 12:20:00,62.2,62.42,62.15,62.28,122900.0,38.3755,38.5112,38.3446,38.4248,122900.0
2008-12-03 12:25:00,62.29,62.43,62.28,62.3,102700.0,38.431,38.5174,38.4248,38.4372,102700.0
2008-12-03 12:30:00,62.31,62.43,62.27,62.31,122100.0,38.4433,38.5174,38.4187,38.4433,122100.0
2008-12-03 12:35:00,62.31,62.47,62.28,62.39,127900.0,38.4433,38.5421,38.4248,38.4927,127900.0
2008-12-03 12:40:00,62.39,62.43,62.12,62.19,116600.0,38.4927,38.5174,38.3261,38.3693,116600.0
2008-12-03 12:45:00,62.2,62.42,62.16,62.35,242400.0,38.3755,38.5112,38.3508,38.468,242400.0
2008-12-03 12:50:00,62.34,62.48,62.2,62.46,176400.0,38.4618,38.5482,38.3755,38.5359,176400.0
2008-12-03 12:55:00,62.47,62.61,62.27,62.32,211900.0,38.5421,38.6284,38.4187,38.4495,211900.0
2008-12-03 13:00:00,62.32,62.32,62.07,62.07,142600.0,38.4495,38.4495,38.2953,38.2953,142600.0
2008-12-03 13:05:00,62.08,62.16,62.02,62.08,125400.0,38.3014,38.3508,38.2644,38.3014,125400.0
2008-12-03 13:10:00,62.08,62.08,61.94,61.97,113300.0,38.3014,38.3014,38.2151,38.2336,113300.0
2008-12-03 13:15:00,61.98,62.13,61.92,62.09,103700.0,38.2397,38.3323,38.2027,38.3076,103700.0
2008-12-03 13:20:00,62.09,62.17,61.8,61.82,147100.0,38.3076,38.357,38.1287,38.141,147100.0
2008-12-03 13:25:00,61.82,61.82,61.59,61.68,164800.0,38.141,38.141,37.9991,38.0546,164800.0
2008-12-03 13:30:00,61.67,61.71,61.47,61.58,119400.0,38.0485,38.0732,37.9251,37.9929,119400.0
2008-12-03 13:35:00,61.57,61.63,61.39,61.41,141400.0,37.9868,38.0238,37.8757,37.8881,141400.0
2008-12-03 13:40:00,61.39,61.4,61.18,61.3,220000.0,37.8757,37.8819,37.7462,37.8202,220000.0
2008-12-03 13:45:00,61.3,61.33,61.12,61.22,255300.0,37.8202,37.8387,37.7091,37.7708,255300.0
2008-12-03 13:50:00,61.24,61.25,61.08,61.21,307600.0,37.7832,37.7893,37.6845,37.7647,307600.0
2008-12-03 13:55:00,61.21,61.29,61.01,61.04,170700.0,37.7647,37.814,37.6413,37.6598,170700.0
2008-12-03 14:00:00,61.04,61.24,61.0,61.23,275100.0,37.6598,37.7832,37.6351,37.777,275100.0
2008-12-03 14:05:00,61.23,61.36,61.08,61.3,319500.0,37.777,37.8572,37.6845,37.8202,319500.0
2008-12-03 14:10:00,61.29,61.49,61.11,61.16,284200.0,37.814,37.9374,37.703,37.7338,284200.0
2008-12-03 14:15:00,61.16,61.43,61.11,61.3,258900.0,37.7338,37.9004,37.703,37.8202,258900.0
2008-12-03 14:20:00,61.3,61.46,61.26,61.43,144100.0,37.8202,37.9189,37.7955,37.9004,144100.0
2008-12-03 14:25:00,61.43,62.05,61.43,62.03,308000.0,37.9004,38.2829,37.9004,38.2706,308000.0
2008-12-03 14:30:00,62.02,62.66,62.02,62.43,276600.0,38.2644,38.6593,38.2644,38.5174,276600.0
2008-12-03 14:35:00,62.43,62.51,62.02,62.09,247600.0,38.5174,38.5667,38.2644,38.3076,247600.0
2008-12-03 14:40:00,62.09,62.29,62.04,62.11,142100.0,38.3076,38.431,38.2768,38.3199,142100.0
2008-12-03 14:45:00,62.12,62.36,62.12,62.16,225600.0,38.3261,38.4742,38.3261,38.3508,225600.0
2008-12-03 14:50:00,62.17,62.48,62.16,62.31,158800.0,38.357,38.5482,38.3508,38.4433,158800.0
2008-12-03 14:55:00,62.3,62.33,61.95,61.95,135100.0,38.4372,38.4557,38.2212,38.2212,135100.0
2008-12-03 15:00:00,61.96,62.05,61.64,61.67,140600.0,38.2274,38.2829,38.03,38.0485,140600.0
2008-12-03 15:05:00,61.66,62.22,61.66,62.08,236000.0,38.0423,38.3878,38.0423,38.3014,236000.0
2008-12-03 15:10:00,62.09,62.25,61.9,61.91,211400.0,38.3076,38.4063,38.1904,38.1965,211400.0
2008-12-03 15:15:00,61.93,62.04,61.46,61.7,232000.0,38.2089,38.2768,37.9189,38.067,232000.0
2008-12-03 15:20:00,61.72,61.88,61.54,61.61,245600.0,38.0793,38.178,37.9683,38.0115,245600.0
2008-12-03 15:25:00,61.61,61.77,61.4,61.76,254000.0,38.0115,38.1102,37.8819,38.104,254000.0
2008-12-03 15:30:00,61.77,62.15,61.46,62.09,313000.0,38.1102,38.3446,37.9189,38.3076,313000.0
2008-12-03 15:35:00,62.07,62.49,61.94,62.44,246100.0,38.2953,38.5544,38.2151,38.5235,246100.0
2008-12-03 15:40:00,62.44,62.85,62.41,62.75,468300.0,38.5235,38.7765,38.505,38.7148,468300.0
2008-12-03 15:45:00,62.75,62.84,62.47,62.64,426500.0,38.7148,38.7703,38.5421,38.6469,426500.0
2008-12-03 15:50:00,62.64,63.0,62.54,62.97,658900.0,38.6469,38.869,38.5852,38.8505,658900.0
2008-12-03 15:55:00,62.98,63.13,62.82,63.0,947100.0,38.8567,38.9493,38.758,38.869,947100.0
2008-12-04 09:30:00,62.28,62.65,62.04,62.3,251200.0,38.4248,38.6531,38.2768,38.4372,251200.0
2008-12-04 09:35:00,62.31,62.77,62.31,62.77,151100.0,38.4433,38.7271,38.4433,38.7271,151100.0
2008-12-04 09:40:00,62.79,62.93,62.63,62.67,186600.0,38.7395,38.8259,38.6408,38.6654,186600.0
2008-12-04 09:45:00,62.65,62.93,62.45,62.7,205400.0,38.6531,38.8259,38.5297,38.684,205400.0
2008-12-04 09:50:00,62.69,62.81,62.58,62.71,223600.0,38.6778,38.7518,38.6099,38.6901,223600.0
2008-12-04 09:55:00,62.72,62.78,62.51,62.6,244800.0,38.6963,38.7333,38.5667,38.6223,244800.0
2008-12-04 10:00:00,62.6,62.74,62.45,62.58,274500.0,38.6223,38.7086,38.5297,38.6099,274500.0
2008-12-04 10:05:00,62.58,62.67,62.22,62.32,203200.0,38.6099,38.6654,38.3878,38.4495,203200.0
2008-12-04 10:10:00,62.33,62.43,62.03,62.08,179400.0,38.4557,38.5174,38.2706,38.3014,179400.0
2008-12-04 10:15:00,62.08,62.2,62.02,62.06,359500.0,38.3014,38.3755,38.2644,38.2891,359500.0
2008-12-04 10:20:00,62.06,62.44,62.0,62.31,195700.0,38.2891,38.5235,38.2521,38.4433,195700.0
2008-12-04 10:25:00,62.29,62.37,62.01,62.1,254000.0,38.431,38.4804,38.2582,38.3138,254000.0
2008-12-04 10:30:00,62.11,62.16,61.81,61.95,444300.0,38.3199,38.3508,38.1349,38.2212,444300.0
2008-12-04 10:35:00,61.94,62.09,61.77,61.94,316000.0,38.2151,38.3076,38.1102,38.2151,316000.0
2008-12-04 10:40:00,61.94,62.16,61.91,61.97,383700.0,38.2151,38.3508,38.1965,38.2336,383700.0
2008-12-04 10:45:00,61.98,62.09,61.84,61.97,256000.0,38.2397,38.3076,38.1534,38.2336,256000.0
2008-12-04 10:50:00,61.97,62.24,61.86,62.17,207900.0,38.2336,38.4001,38.1657,38.357,207900.0
2008-12-04 10:55:00,62.18,62.4,62.18,62.31,105600.0,38.3631,38.4989,38.3631,38.4433,105600.0
2008-12-04 11:00:00,62.31,62.33,62.08,62.27,98400.0,38.4433,38.4557,38.3014,38.4187,98400.0
2008-12-04 11:05:00,62.24,62.28,62.01,62.1,149600.0,38.4001,38.4248,38.2582,38.3138,149600.0
2008-12-04 11:10:00,62.1,62.31,62.05,62.28,138700.0,38.3138,38.4433,38.2829,38.4248,138700.0
2008-12-04 11:15:00,62.28,62.49,62.23,62.33,132900.0,38.4248,38.5544,38.394,38.4557,132900.0
2008-12-04 11:20:00,62.31,62.6,62.19,62.56,194000.0,38.4433,38.6223,38.3693,38.5976,194000.0
2008-12-04 11:25:00,62.55,62.6,62.44,62.5,111100.0,38.5914,38.6223,38.5235,38.5606,111100.0
2008-12-04 11:30:00,62.51,62.51,62.12,62.31,175700.0,38.5667,38.5667,38.3261,38.4433,175700.0
2008-12-04 11:35:00,62.3,62.3,62.0,62.08,234500.0,38.4372,38.4372,38.2521,38.3014,234500.0
2008-12-04 11:40:00,62.08,62.22,61.86,61.87,226900.0,38.3014,38.3878,38.1657,38.1719,226900.0
2008-12-04 11:45:00,61.87,62.16,61.84,62.14,156400.0,38.1719,38.3508,38.1534,38.3385,156400.0
2008-12-04 11:50:00,62.14,62.15,62.0,62.13,125500.0,38.3385,38.3446,38.2521,38.3323,125500.0
2008-12-04 11:55:00,62.14,62.36,62.14,62.25,186700.0,38.3385,38.4742,38.3385,38.4063,186700.0
2008-12-04 12:00:00,62.24,62.31,61.94,61.95,176600.0,38.4001,38.4433,38.2151,38.2212,176600.0
2008-12-04 12:05:00,61.95,61.98,61.8,61.94,76100.0,38.2212,38.2397,38.1287,38.2151,76100.0
2008-12-04 12:10:00,61.94,62.03,61.91,61.95,114400.0,38.2151,38.2706,38.1965,38.2212,114400.0
2008-12-04 12:15:00,61.94,62.07,61.7,61.7,191400.0,38.2151,38.2953,38.067,38.067,191400.0
2008-12-04 12:20:00,61.7,61.93,61.6,61.92,155500.0,38.067,38.2089,38.0053,38.2027,155500.0
2008-12-04 12:25:00,61.92,61.97,61.82,61.89,207600.0,38.2027,38.2336,38.141,38.1842,207600.0
2008-12-04 12:30:00,61.89,62.08,61.77,62.06,213600.0,38.1842,38.3014,38.1102,38.2891,213600.0
2008-12-04 12:35:00,62.06,62.25,61.94,62.21,176800.0,38.2891,38.4063,38.2151,38.3816,176800.0
2008-12-04 12:40:00,62.2,62.4,62.17,62.36,86800.0,38.3755,38.4989,38.357,38.4742,86800.0
2008-12-04 12:45:00,62.36,62.47,62.32,62.33,76300.0,38.4742,38.5421,38.4495,38.4557,76300.0
2008-12-04 12:50:00,62.35,62.38,62.11,62.23,106200.0,38.468,38.4865,38.3199,38.394,106200.0
2008-12-04 12:55:00,62.23,62.36,62.21,62.28,84000.0,38.394,38.4742,38.3816,38.4248,84000.0
2008-12-04 13:00:00,62.28,62.34,62.15,62.26,91700.0,38.4248,38.4618,38.3446,38.4125,91700.0
2008-12-04 13:05:00,62.26,62.42,62.19,62.2,85700.0,38.4125,38.5112,38.3693,38.3755,85700.0
2008-12-04 13:10:00,62.2,62.25,62.02,62.07,98400.0,38.3755,38.4063,38.2644,38.2953,98400.0
2008-12-04 13:15:00,62.07,62.27,62.03,62.19,80500.0,38.2953,38.4187,38.2706,38.3693,80500.0
2008-12-04 13:20:00,62.18,62.29,62.13,62.19,78300.0,38.3631,38.431,38.3323,38.3693,78300.0
2008-12-04 13:25:00,62.19,62.23,62.0,62.0,110000.0,38.3693,38.394,38.2521,38.2521,110000.0
2008-12-04 13:30:00,62.0,62.22,61.98,62.16,125500.0,38.2521,38.3878,38.2397,38.3508,125500.0
2008-12-04 13:35:00,62.15,62.33,62.15,62.18,96400.0,38.3446,38.4557,38.3446,38.3631,96400.0
2008-12-04 13:40:00,62.21,62.27,62.05,62.07,121500.0,38.3816,38.4187,38.2829,38.2953,121500.0
2008-12-04 13:45:00,62.06,62.46,62.05,62.4,120100.0,38.2891,38.5359,38.2829,38.4989,120100.0
2008-12-04 13:50:00,62.42,62.72,62.33,62.61,172700.0,38.5112,38.6963,38.4557,38.6284,172700.0
2008-12-04 13:55:00,62.6,62.71,62.6,62.67,135200.0,38.6223,38.6901,38.6223,38.6654,135200.0
2008-12-04 14:00:00,62.67,62.78,62.6,62.66,143900.0,38.6654,38.7333,38.6223,38.6593,143900.0
2008-12-04 14:05:00,62.65,62.77,62.56,62.62,117400.0,38.6531,38.7271,38.5976,38.6346,117400.0
2008-12-04 14:10:00,62.64,62.73,62.57,62.6,98100.0,38.6469,38.7025,38.6037,38.6223,98100.0
2008-12-04 14:15:00,62.6,62.62,62.34,62.45,143900.0,38.6223,38.6346,38.4618,38.5297,143900.0
2008-12-04 14:20:00,62.45,62.69,62.41,62.59,70400.0,38.5297,38.6778,38.505,38.6161,70400.0
2008-12-04 14:25:00,62.59,62.6,62.41,62.52,96100.0,38.6161,38.6223,38.505,38.5729,96100.0
2008-12-04 14:30:00,62.52,62.8,62.5,62.75,130500.0,38.5729,38.7457,38.5606,38.7148,130500.0
2008-12-04 14:35:00,62.75,62.76,62.54,62.63,189500.0,38.7148,38.721,38.5852,38.6408,189500.0
2008-12-04 14:40:00,62.63,62.64,62.28,62.29,169900.0,38.6408,38.6469,38.4248,38.431,169900.0
2008-12-04 14:45:00,62.33,62.33,62.01,62.26,204900.0,38.4557,38.4557,38.2582,38.4125,204900.0
2008-12-04 14:50:00,62.25,62.28,62.02,62.23,138300.0,38.4063,38.4248,38.2644,38.394,138300.0
2008-12-04 14:55:00,62.23,62.44,62.15,62.16,111300.0,38.394,38.5235,38.3446,38.3508,111300.0
2008-12-04 15:00:00,62.16,62.27,61.63,61.63,196300.0,38.3508,38.4187,38.0238,38.0238,196300.0
2008-12-04 15:05:00,61.64,61.68,61.29,61.57,406700.0,38.03,38.0546,37.814,37.9868,406700.0
2008-12-04 15:10:00,61.58,61.59,61.14,61.16,280200.0,37.9929,37.9991,37.7215,37.7338,280200.0
2008-12-04 15:15:00,61.14,61.19,60.8,61.04,357000.0,37.7215,37.7523,37.5117,37.6598,357000.0
2008-12-04 15:20:00,61.06,61.13,60.87,61.1,433400.0,37.6721,37.7153,37.5549,37.6968,433400.0
2008-12-04 15:25:00,61.1,61.25,60.92,60.93,366300.0,37.6968,37.7893,37.5857,37.5919,366300.0
2008-12-04 15:30:00,60.91,61.15,60.8,60.9,293400.0,37.5796,37.7277,37.5117,37.5734,293400.0
2008-12-04 15:35:00,60.9,61.0,60.7,60.78,312600.0,37.5734,37.6351,37.45,37.4994,312600.0
2008-12-04 15:40:00,60.78,61.21,60.66,61.0,464000.0,37.4994,37.7647,37.4253,37.6351,464000.0
2008-12-04 15:45:00,61.0,61.23,60.77,61.1,400300.0,37.6351,37.777,37.4932,37.6968,400300.0
2008-12-04 15:50:00,61.1,61.1,60.58,60.92,514300.0,37.6968,37.6968,37.376,37.5857,514300.0
2008-12-04 15:55:00,60.91,61.4,60.78,61.29,826000.0,37.5796,37.8819,37.4994,37.814,826000.0
2008-12-05 09:30:00,60.85,60.9,60.36,60.84,321700.0,37.5426,37.5734,37.2402,37.5364,321700.0
2008-12-05 09:35:00,60.85,60.91,60.41,60.67,245700.0,37.5426,37.5796,37.2711,37.4315,245700.0
2008-12-05 09:40:00,60.67,60.75,60.53,60.55,363500.0,37.4315,37.4809,37.3451,37.3575,363500.0
2008-12-05 09:45:00,60.54,60.6,60.35,60.39,229400.0,37.3513,37.3883,37.2341,37.2588,229400.0
2008-12-05 09:50:00,60.38,60.76,60.36,60.54,228700.0,37.2526,37.487,37.2402,37.3513,228700.0
2008-12-05 09:55:00,60.53,60.64,60.11,60.34,198700.0,37.3451,37.413,37.086,37.2279,198700.0
2008-12-05 10:00:00,60.33,60.39,60.2,60.29,202000.0,37.2217,37.2588,37.1415,37.1971,202000.0
2008-12-05 10:05:00,60.3,60.47,60.27,60.39,249600.0,37.2032,37.3081,37.1847,37.2588,249600.0
2008-12-05 10:10:00,60.39,60.43,60.05,60.06,279100.0,37.2588,37.2834,37.049,37.0552,279100.0
2008-12-05 10:15:00,60.06,60.42,60.02,60.26,370300.0,37.0552,37.2773,37.0305,37.1785,370300.0
2008-12-05 10:20:00,60.26,60.26,59.75,59.91,470100.0,37.1785,37.1785,36.8639,36.9626,470100.0
2008-12-05 10:25:00,59.92,60.13,59.85,60.02,245300.0,36.9688,37.0983,36.9256,37.0305,245300.0
2008-12-05 10:30:00,60.02,60.24,59.99,60.07,263200.0,37.0305,37.1662,37.012,37.0613,263200.0
2008-12-05 10:35:00,60.08,60.1,59.84,59.92,277300.0,37.0675,37.0798,36.9194,36.9688,277300.0
2008-12-05 10:40:00,59.91,59.92,59.4,59.6,455700.0,36.9626,36.9688,36.648,36.7714,455700.0
2008-12-05 10:45:00,59.59,59.94,59.57,59.87,209100.0,36.7652,36.9811,36.7528,36.9379,209100.0
2008-12-05 10:50:00,59.86,60.12,59.8,60.01,256500.0,36.9318,37.0922,36.8947,37.0243,256500.0
2008-12-05 10:55:00,60.01,60.07,59.74,59.76,276400.0,37.0243,37.0613,36.8577,36.8701,276400.0
2008-12-05 11:00:00,59.75,59.85,59.55,59.73,235900.0,36.8639,36.9256,36.7405,36.8516,235900.0
2008-12-05 11:05:00,59.74,59.84,59.49,59.61,263700.0,36.8577,36.9194,36.7035,36.7775,263700.0
2008-12-05 11:10:00,59.61,59.85,59.58,59.66,176300.0,36.7775,36.9256,36.759,36.8084,176300.0
2008-12-05 11:15:00,59.67,59.75,59.51,59.56,223300.0,36.8145,36.8639,36.7158,36.7467,223300.0
2008-12-05 11:20:00,59.56,59.7,59.5,59.52,129600.0,36.7467,36.833,36.7097,36.722,129600.0
2008-12-05 11:25:00,59.51,59.76,59.51,59.76,122700.0,36.7158,36.8701,36.7158,36.8701,122700.0
2008-12-05 11:30:00,59.75,59.77,59.58,59.71,143900.0,36.8639,36.8762,36.759,36.8392,143900.0
2008-12-05 11:35:00,59.71,59.74,59.53,59.73,175700.0,36.8392,36.8577,36.7282,36.8516,175700.0
2008-12-05 11:40:00,59.72,60.11,59.67,60.07,236500.0,36.8454,37.086,36.8145,37.0613,236500.0
2008-12-05 11:45:00,60.08,60.25,60.07,60.21,245800.0,37.0675,37.1724,37.0613,37.1477,245800.0
2008-12-05 11:50:00,60.22,60.7,60.21,60.61,246100.0,37.1539,37.45,37.1477,37.3945,246100.0
2008-12-05 11:55:00,60.6,60.6,60.4,60.42,148200.0,37.3883,37.3883,37.2649,37.2773,148200.0
2008-12-05 12:00:00,60.43,60.66,60.42,60.58,171300.0,37.2834,37.4253,37.2773,37.376,171300.0
2008-12-05 12:05:00,60.58,60.7,60.46,60.66,172300.0,37.376,37.45,37.3019,37.4253,172300.0
2008-12-05 12:10:00,60.66,60.66,60.36,60.41,137500.0,37.4253,37.4253,37.2402,37.2711,137500.0
2008-12-05 12:15:00,60.42,60.42,60.14,60.3,130300.0,37.2773,37.2773,37.1045,37.2032,130300.0
2008-12-05 12:20:00,60.29,60.53,60.28,60.35,138000.0,37.1971,37.3451,37.1909,37.2341,138000.0
2008-12-05 12:25:00,60.35,60.45,60.24,60.37,125500.0,37.2341,37.2958,37.1662,37.2464,125500.0
2008-12-05 12:30:00,60.37,60.37,59.88,59.91,131800.0,37.2464,37.2464,36.9441,36.9626,131800.0
2008-12-05 12:35:00,59.91,59.99,59.81,59.91,117300.0,36.9626,37.012,36.9009,36.9626,117300.0
2008-12-05 12:40:00,59.91,59.94,59.69,59.78,115900.0,36.9626,36.9811,36.8269,36.8824,115900.0
2008-12-05 12:45:00,59.79,59.9,59.76,59.8,107800.0,36.8886,36.9564,36.8701,36.8947,107800.0
2008-12-05 12:50:00,59.81,59.87,59.69,59.83,109200.0,36.9009,36.9379,36.8269,36.9133,109200.0
2008-12-05 12:55:00,59.83,59.94,59.68,59.9,119100.0,36.9133,36.9811,36.8207,36.9564,119100.0
2008-12-05 13:00:00,59.91,60.05,59.88,60.01,110500.0,36.9626,37.049,36.9441,37.0243,110500.0
2008-12-05 13:05:00,60.01,60.23,59.96,60.04,114000.0,37.0243,37.16,36.9935,37.0428,114000.0
2008-12-05 13:10:00,60.05,60.38,60.04,60.35,147400.0,37.049,37.2526,37.0428,37.2341,147400.0
2008-12-05 13:15:00,60.35,60.46,60.28,60.3,123400.0,37.2341,37.3019,37.1909,37.2032,123400.0
2008-12-05 13:20:00,60.3,60.46,60.24,60.31,155800.0,37.2032,37.3019,37.1662,37.2094,155800.0
2008-12-05 13:25:00,60.31,60.36,60.03,60.11,188200.0,37.2094,37.2402,37.0366,37.086,188200.0
2008-12-05 13:30:00,60.1,60.46,60.08,60.32,191300.0,37.0798,37.3019,37.0675,37.2156,191300.0
2008-12-05 13:35:00,60.31,60.34,60.16,60.33,220900.0,37.2094,37.2279,37.1169,37.2217,220900.0
2008-12-05 13:40:00,60.32,60.55,60.19,60.51,210400.0,37.2156,37.3575,37.1354,37.3328,210400.0
2008-12-05 13:45:00,60.52,60.79,60.48,60.58,176700.0,37.339,37.5055,37.3143,37.376,176700.0
2008-12-05 13:50:00,60.58,60.83,60.56,60.65,245700.0,37.376,37.5302,37.3636,37.4192,245700.0
2008-12-05 13:55:00,60.65,61.0,60.62,60.93,248900.0,37.4192,37.6351,37.4007,37.5919,248900.0
2008-12-05 14:00:00,60.92,61.03,60.9,60.97,209100.0,37.5857,37.6536,37.5734,37.6166,209100.0
2008-12-05 14:05:00,60.96,61.0,60.78,60.79,220300.0,37.6104,37.6351,37.4994,37.5055,220300.0
2008-12-05 14:10:00,60.8,60.83,60.67,60.77,135000.0,37.5117,37.5302,37.4315,37.4932,135000.0
2008-12-05 14:15:00,60.77,60.88,60.55,60.73,194000.0,37.4932,37.5611,37.3575,37.4685,194000.0
2008-12-05 14:20:00,60.76,61.14,60.7,61.07,243000.0,37.487,37.7215,37.45,37.6783,243000.0
2008-12-05 14:25:00,61.07,61.25,60.83,60.86,178100.0,37.6783,37.7893,37.5302,37.5487,178100.0
2008-12-05 14:30:00,60.86,61.0,60.7,61.0,166600.0,37.5487,37.6351,37.45,37.6351,166600.0
2008-12-05 14:35:00,60.99,61.17,60.9,61.17,189800.0,37.6289,37.74,37.5734,37.74,189800.0
2008-12-05 14:40:00,61.17,61.64,61.16,61.55,251000.0,37.74,38.03,37.7338,37.9744,251000.0
2008-12-05 14:45:00,61.56,62.16,61.55,62.09,432600.0,37.9806,38.3508,37.9744,38.3076,432600.0
2008-12-05 14:50:00,62.1,62.13,61.63,61.65,439600.0,38.3138,38.3323,38.0238,38.0361,439600.0
2008-12-05 14:55:00,61.65,62.0,61.65,61.78,278000.0,38.0361,38.2521,38.0361,38.1163,278000.0
2008-12-05 15:00:00,61.78,62.04,61.42,61.54,302500.0,38.1163,38.2768,37.8942,37.9683,302500.0
2008-12-05 15:05:00,61.53,61.65,61.23,61.38,353800.0,37.9621,38.0361,37.777,37.8696,353800.0
2008-12-05 15:10:00,61.38,61.78,61.32,61.7,337500.0,37.8696,38.1163,37.8325,38.067,337500.0
2008-12-05 15:15:00,61.71,62.2,61.7,61.94,346200.0,38.0732,38.3755,38.067,38.2151,346200.0
2008-12-05 15:20:00,61.93,61.95,61.58,61.81,287300.0,38.2089,38.2212,37.9929,38.1349,287300.0
2008-12-05 15:25:00,61.8,62.06,61.77,61.91,292100.0,38.1287,38.2891,38.1102,38.1965,292100.0
2008-12-05 15:30:00,61.91,62.45,61.88,62.18,349300.0,38.1965,38.5297,38.178,38.3631,349300.0
2008-12-05 15:35:00,62.17,62.5,61.93,62.33,510600.0,38.357,38.5606,38.2089,38.4557,510600.0
2008-12-05 15:40:00,62.35,62.63,62.18,62.34,523100.0,38.468,38.6408,38.3631,38.4618,523100.0
2008-12-05 15:45:00,62.34,62.59,62.02,62.23,631900.0,38.4618,38.6161,38.2644,38.394,631900.0
2008-12-05 15:50:00,62.21,62.39,62.13,62.31,577900.0,38.3816,38.4927,38.3323,38.4433,577900.0
2008-12-05 15:55:00,62.32,62.93,62.32,62.58,1067600.0,38.4495,38.8259,38.4495,38.6099,1067600.0
2008-12-08 09:30:00,63.15,63.5,63.0,63.41,430900.0,38.9616,39.1775,38.869,39.122,430900.0
2008-12-08 09:35:00,63.42,63.47,63.05,63.38,217200.0,39.1282,39.159,38.8999,39.1035,217200.0
2008-12-08 09:40:00,63.39,63.45,63.26,63.28,170700.0,39.1097,39.1467,39.0295,39.0418,170700.0
2008-12-08 09:45:00,63.26,63.3,63.0,63.23,206700.0,39.0295,39.0541,38.869,39.0109,206700.0
2008-12-08 09:50:00,63.24,63.3,62.87,62.99,293200.0,39.0171,39.0541,38.7888,38.8629,293200.0
2008-12-08 09:55:00,62.99,63.03,62.71,62.88,300400.0,38.8629,38.8876,38.6901,38.795,300400.0
2008-12-08 10:00:00,62.84,62.97,62.75,62.79,285000.0,38.7703,38.8505,38.7148,38.7395,285000.0
2008-12-08 10:05:00,62.79,63.17,62.79,63.13,399300.0,38.7395,38.9739,38.7395,38.9493,399300.0
2008-12-08 10:10:00,63.14,63.25,63.04,63.2,311200.0,38.9554,39.0233,38.8937,38.9924,311200.0
2008-12-08 10:15:00,63.2,63.31,63.06,63.19,242000.0,38.9924,39.0603,38.9061,38.9863,242000.0
2008-12-08 10:20:00,63.19,63.5,63.14,63.5,300200.0,38.9863,39.1775,38.9554,39.1775,300200.0
2008-12-08 10:25:00,63.5,63.68,63.42,63.65,345800.0,39.1775,39.2886,39.1282,39.2701,345800.0
2008-12-08 10:30:00,63.65,63.98,63.63,63.76,344200.0,39.2701,39.4737,39.2577,39.3379,344200.0
2008-12-08 10:35:00,63.76,63.83,63.69,63.78,326000.0,39.3379,39.3811,39.2948,39.3503,326000.0
2008-12-08 10:40:00,63.79,63.9,63.7,63.76,177800.0,39.3565,39.4243,39.3009,39.3379,177800.0
2008-12-08 10:45:00,63.76,64.0,63.66,63.7,234700.0,39.3379,39.486,39.2762,39.3009,234700.0
2008-12-08 10:50:00,63.71,63.75,63.63,63.65,138600.0,39.3071,39.3318,39.2577,39.2701,138600.0
2008-12-08 10:55:00,63.65,63.82,63.65,63.75,169200.0,39.2701,39.375,39.2701,39.3318,169200.0
2008-12-08 11:00:00,63.74,63.76,63.6,63.61,173200.0,39.3256,39.3379,39.2392,39.2454,173200.0
2008-12-08 11:05:00,63.61,63.66,63.35,63.45,184500.0,39.2454,39.2762,39.085,39.1467,184500.0
2008-12-08 11:10:00,63.45,63.62,63.45,63.52,127500.0,39.1467,39.2516,39.1467,39.1899,127500.0
2008-12-08 11:15:00,63.52,63.62,63.36,63.45,211300.0,39.1899,39.2516,39.0912,39.1467,211300.0
2008-12-08 11:20:00,63.44,63.52,63.34,63.34,148700.0,39.1405,39.1899,39.0788,39.0788,148700.0
2008-12-08 11:25:00,63.33,63.5,63.33,63.42,116800.0,39.0726,39.1775,39.0726,39.1282,116800.0
2008-12-08 11:30:00,63.42,63.52,63.28,63.37,157200.0,39.1282,39.1899,39.0418,39.0973,157200.0
2008-12-08 11:35:00,63.36,63.44,63.31,63.37,110100.0,39.0912,39.1405,39.0603,39.0973,110100.0
2008-12-08 11:40:00,63.37,63.37,63.09,63.11,160900.0,39.0973,39.0973,38.9246,38.9369,160900.0
2008-12-08 11:45:00,63.13,63.28,63.11,63.24,90700.0,38.9493,39.0418,38.9369,39.0171,90700.0
2008-12-08 11:50:00,63.25,63.27,63.02,63.04,125000.0,39.0233,39.0356,38.8814,38.8937,125000.0
2008-12-08 11:55:00,63.04,63.08,62.83,62.87,247100.0,38.8937,38.9184,38.7642,38.7888,247100.0
2008-12-08 12:00:00,62.87,63.16,62.84,62.89,180600.0,38.7888,38.9678,38.7703,38.8012,180600.0
2008-12-08 12:05:00,62.9,63.05,62.74,62.79,139300.0,38.8073,38.8999,38.7086,38.7395,139300.0
2008-12-08 12:10:00,62.8,62.83,62.71,62.75,111700.0,38.7457,38.7642,38.6901,38.7148,111700.0
2008-12-08 12:15:00,62.76,63.04,62.72,62.99,89300.0,38.721,38.8937,38.6963,38.8629,89300.0
2008-12-08 12:20:00,62.98,62.98,62.8,62.8,98100.0,38.8567,38.8567,38.7457,38.7457,98100.0
2008-12-08 12:25:00,62.79,62.98,62.79,62.89,101600.0,38.7395,38.8567,38.7395,38.8012,101600.0
2008-12-08 12:30:00,62.89,62.93,62.75,62.77,81200.0,38.8012,38.8259,38.7148,38.7271,81200.0
2008-12-08 12:35:00,62.76,62.78,62.57,62.58,108800.0,38.721,38.7333,38.6037,38.6099,108800.0
2008-12-08 12:40:00,62.58,62.61,62.53,62.59,61600.0,38.6099,38.6284,38.5791,38.6161,61600.0
2008-12-08 12:45:00,62.58,62.66,62.51,62.52,145000.0,38.6099,38.6593,38.5667,38.5729,145000.0
2008-12-08 12:50:00,62.52,62.65,62.25,62.25,160800.0,38.5729,38.6531,38.4063,38.4063,160800.0
2008-12-08 12:55:00,62.25,62.41,62.21,62.34,105800.0,38.4063,38.505,38.3816,38.4618,105800.0
2008-12-08 13:00:00,62.34,62.62,62.33,62.42,167300.0,38.4618,38.6346,38.4557,38.5112,167300.0
2008-12-08 13:05:00,62.43,62.51,62.29,62.48,120100.0,38.5174,38.5667,38.431,38.5482,120100.0
2008-12-08 13:10:00,62.48,62.69,62.46,62.49,98300.0,38.5482,38.6778,38.5359,38.5544,98300.0
2008-12-08 13:15:00,62.49,62.55,62.3,62.33,124500.0,38.5544,38.5914,38.4372,38.4557,124500.0
2008-12-08 13:20:00,62.35,62.43,62.2,62.41,114200.0,38.468,38.5174,38.3755,38.505,114200.0
2008-12-08 13:25:00,62.39,62.57,62.26,62.31,224000.0,38.4927,38.6037,38.4125,38.4433,224000.0
2008-12-08 13:30:00,62.3,62.32,62.04,62.15,224000.0,38.4372,38.4495,38.2768,38.3446,224000.0
2008-12-08 13:35:00,62.16,62.33,62.02,62.3,162200.0,38.3508,38.4557,38.2644,38.4372,162200.0
2008-12-08 13:40:00,62.29,62.56,62.2,62.49,140700.0,38.431,38.5976,38.3755,38.5544,140700.0
2008-12-08 13:45:00,62.49,62.5,62.22,62.24,91800.0,38.5544,38.5606,38.3878,38.4001,91800.0
2008-12-08 13:50:00,62.25,62.47,62.1,62.21,143600.0,38.4063,38.5421,38.3138,38.3816,143600.0
2008-12-08 13:55:00,62.22,62.31,62.05,62.25,143700.0,38.3878,38.4433,38.2829,38.4063,143700.0
2008-12-08 14:00:00,62.26,62.4,62.17,62.34,148300.0,38.4125,38.4989,38.357,38.4618,148300.0
2008-12-08 14:05:00,62.34,62.6,62.33,62.55,149100.0,38.4618,38.6223,38.4557,38.5914,149100.0
2008-12-08 14:10:00,62.54,62.63,62.47,62.47,154900.0,38.5852,38.6408,38.5421,38.5421,154900.0
2008-12-08 14:15:00,62.48,62.54,62.3,62.34,130500.0,38.5482,38.5852,38.4372,38.4618,130500.0
2008-12-08 14:20:00,62.33,62.75,62.33,62.72,192900.0,38.4557,38.7148,38.4557,38.6963,192900.0
2008-12-08 14:25:00,62.73,62.75,62.34,62.5,110100.0,38.7025,38.7148,38.4618,38.5606,110100.0
2008-12-08 14:30:00,62.5,62.63,62.3,62.42,104200.0,38.5606,38.6408,38.4372,38.5112,104200.0
2008-12-08 14:35:00,62.41,62.5,62.3,62.47,153500.0,38.505,38.5606,38.4372,38.5421,153500.0
2008-12-08 14:40:00,62.45,62.67,62.4,62.45,145000.0,38.5297,38.6654,38.4989,38.5297,145000.0
2008-12-08 14:45:00,62.45,62.88,62.39,62.69,204600.0,38.5297,38.795,38.4927,38.6778,204600.0
2008-12-08 14:50:00,62.68,62.71,62.51,62.58,156400.0,38.6716,38.6901,38.5667,38.6099,156400.0
2008-12-08 14:55:00,62.59,62.7,62.45,62.59,208900.0,38.6161,38.684,38.5297,38.6161,208900.0
2008-12-08 15:00:00,62.58,62.59,62.37,62.55,187500.0,38.6099,38.6161,38.4804,38.5914,187500.0
2008-12-08 15:05:00,62.55,62.65,62.31,62.63,203800.0,38.5914,38.6531,38.4433,38.6408,203800.0
2008-12-08 15:10:00,62.62,62.85,62.56,62.72,221700.0,38.6346,38.7765,38.5976,38.6963,221700.0
2008-12-08 15:15:00,62.72,62.84,62.55,62.73,227800.0,38.6963,38.7703,38.5914,38.7025,227800.0
2008-12-08 15:20:00,62.74,62.89,62.56,62.65,226500.0,38.7086,38.8012,38.5976,38.6531,226500.0
2008-12-08 15:25:00,62.64,62.89,62.6,62.81,216800.0,38.6469,38.8012,38.6223,38.7518,216800.0
2008-12-08 15:30:00,62.8,63.04,62.66,63.04,243700.0,38.7457,38.8937,38.6593,38.8937,243700.0
2008-12-08 15:35:00,63.04,63.11,62.73,62.77,332100.0,38.8937,38.9369,38.7025,38.7271,332100.0
2008-12-08 15:40:00,62.77,63.02,62.67,62.75,409800.0,38.7271,38.8814,38.6654,38.7148,409800.0
2008-12-08 15:45:00,62.71,62.75,62.27,62.53,417700.0,38.6901,38.7148,38.4187,38.5791,417700.0
2008-12-08 15:50:00,62.52,62.63,62.35,62.46,534500.0,38.5729,38.6408,38.468,38.5359,534500.0
2008-12-08 15:55:00,62.48,62.71,62.1,62.46,1019700.0,38.5482,38.6901,38.3138,38.5359,1019700.0
2008-12-09 09:30:00,61.97,62.25,61.71,62.0,400100.0,38.2336,38.4063,38.0732,38.2521,400100.0
2008-12-09 09:35:00,62.0,62.22,61.99,62.03,242700.0,38.2521,38.3878,38.2459,38.2706,242700.0
2008-12-09 09:40:00,62.03,62.05,61.81,62.0,229400.0,38.2706,38.2829,38.1349,38.2521,229400.0
2008-12-09 09:45:00,62.0,62.1,61.64,61.66,222200.0,38.2521,38.3138,38.03,38.0423,222200.0
2008-12-09 09:50:00,61.65,61.67,60.94,60.96,427100.0,38.0361,38.0485,37.5981,37.6104,427100.0
2008-12-09 09:55:00,60.96,61.15,60.74,60.82,270000.0,37.6104,37.7277,37.4747,37.5241,270000.0
2008-12-09 10:00:00,60.82,61.18,60.82,61.13,227000.0,37.5241,37.7462,37.5241,37.7153,227000.0
2008-12-09 10:05:00,61.13,61.26,60.9,60.91,247400.0,37.7153,37.7955,37.5734,37.5796,247400.0
2008-12-09 10:10:00,60.9,61.25,60.9,61.23,305200.0,37.5734,37.7893,37.5734,37.777,305200.0
2008-12-09 10:15:00,61.23,61.25,60.93,61.03,222000.0,37.777,37.7893,37.5919,37.6536,222000.0
2008-12-09 10:20:00,61.03,61.21,60.97,61.04,168500.0,37.6536,37.7647,37.6166,37.6598,168500.0
2008-12-09 10:25:00,61.02,61.02,60.89,60.97,181300.0,37.6474,37.6474,37.5672,37.6166,181300.0
2008-12-09 10:30:00,60.96,61.15,60.96,61.14,293600.0,37.6104,37.7277,37.6104,37.7215,293600.0
2008-12-09 10:35:00,61.15,61.17,60.95,60.98,260600.0,37.7277,37.74,37.6043,37.6228,260600.0
2008-12-09 10:40:00,60.98,61.09,60.93,60.99,284300.0,37.6228,37.6906,37.5919,37.6289,284300.0
2008-12-09 10:45:00,60.99,61.11,60.96,61.06,183100.0,37.6289,37.703,37.6104,37.6721,183100.0
2008-12-09 10:50:00,61.05,61.15,60.75,60.8,201500.0,37.666,37.7277,37.4809,37.5117,201500.0
2008-12-09 10:55:00,60.81,60.96,60.79,60.85,224600.0,37.5179,37.6104,37.5055,37.5426,224600.0
2008-12-09 11:00:00,60.85,60.98,60.68,60.72,286100.0,37.5426,37.6228,37.4377,37.4624,286100.0
2008-12-09 11:05:00,60.72,60.72,60.54,60.55,229000.0,37.4624,37.4624,37.3513,37.3575,229000.0
2008-12-09 11:10:00,60.56,60.59,60.36,60.44,253300.0,37.3636,37.3821,37.2402,37.2896,253300.0
2008-12-09 11:15:00,60.43,60.43,60.15,60.18,340800.0,37.2834,37.2834,37.1107,37.1292,340800.0
2008-12-09 11:20:00,60.17,60.18,59.93,59.97,584600.0,37.123,37.1292,36.9749,36.9996,584600.0
2008-12-09 11:25:00,59.97,60.22,59.97,60.14,375000.0,36.9996,37.1539,36.9996,37.1045,375000.0
2008-12-09 11:30:00,60.14,60.27,60.1,60.15,166200.0,37.1045,37.1847,37.0798,37.1107,166200.0
2008-12-09 11:35:00,60.16,60.25,60.1,60.11,165200.0,37.1169,37.1724,37.0798,37.086,165200.0
2008-12-09 11:40:00,60.12,60.43,60.11,60.43,211200.0,37.0922,37.2834,37.086,37.2834,211200.0
2008-12-09 11:45:00,60.42,60.62,60.42,60.59,153400.0,37.2773,37.4007,37.2773,37.3821,153400.0
2008-12-09 11:50:00,60.6,60.64,60.45,60.47,128200.0,37.3883,37.413,37.2958,37.3081,128200.0
2008-12-09 11:55:00,60.46,60.52,60.38,60.48,150200.0,37.3019,37.339,37.2526,37.3143,150200.0
2008-12-09 12:00:00,60.48,60.53,60.37,60.42,126100.0,37.3143,37.3451,37.2464,37.2773,126100.0
2008-12-09 12:05:00,60.42,60.47,60.28,60.42,188900.0,37.2773,37.3081,37.1909,37.2773,188900.0
2008-12-09 12:10:00,60.43,60.48,60.37,60.43,174000.0,37.2834,37.3143,37.2464,37.2834,174000.0
2008-12-09 12:15:00,60.44,60.44,60.24,60.42,255000.0,37.2896,37.2896,37.1662,37.2773,255000.0
2008-12-09 12:20:00,60.42,60.43,60.26,60.42,180800.0,37.2773,37.2834,37.1785,37.2773,180800.0
2008-12-09 12:25:00,60.42,60.46,60.24,60.27,154700.0,37.2773,37.3019,37.1662,37.1847,154700.0
2008-12-09 12:30:00,60.27,60.47,60.26,60.39,164400.0,37.1847,37.3081,37.1785,37.2588,164400.0
2008-12-09 12:35:00,60.38,60.6,60.37,60.58,128500.0,37.2526,37.3883,37.2464,37.376,128500.0
2008-12-09 12:40:00,60.58,60.66,60.43,60.43,122600.0,37.376,37.4253,37.2834,37.2834,122600.0
2008-12-09 12:45:00,60.44,60.48,60.29,60.33,216600.0,37.2896,37.3143,37.1971,37.2217,216600.0
2008-12-09 12:50:00,60.32,60.39,60.28,60.35,122500.0,37.2156,37.2588,37.1909,37.2341,122500.0
2008-12-09 12:55:00,60.35,60.37,60.2,60.34,203900.0,37.2341,37.2464,37.1415,37.2279,203900.0
2008-12-09 13:00:00,60.34,60.39,60.24,60.37,215900.0,37.2279,37.2588,37.1662,37.2464,215900.0
2008-12-09 13:05:00,60.37,60.49,60.31,60.35,155500.0,37.2464,37.3205,37.2094,37.2341,155500.0
2008-12-09 13:10:00,60.36,60.49,60.3,60.33,169200.0,37.2402,37.3205,37.2032,37.2217,169200.0
2008-12-09 13:15:00,60.34,60.4,60.21,60.34,191900.0,37.2279,37.2649,37.1477,37.2279,191900.0
2008-12-09 13:20:00,60.34,60.38,60.24,60.34,116400.0,37.2279,37.2526,37.1662,37.2279,116400.0
2008-12-09 13:25:00,60.34,60.34,60.05,60.09,172000.0,37.2279,37.2279,37.049,37.0737,172000.0
2008-12-09 13:30:00,60.11,60.17,60.0,60.02,210000.0,37.086,37.123,37.0181,37.0305,210000.0
2008-12-09 13:35:00,60.02,60.09,59.89,60.06,147900.0,37.0305,37.0737,36.9503,37.0552,147900.0
2008-12-09 13:40:00,60.07,60.08,59.95,59.95,131700.0,37.0613,37.0675,36.9873,36.9873,131700.0
2008-12-09 13:45:00,59.96,60.31,59.94,60.3,128300.0,36.9935,37.2094,36.9811,37.2032,128300.0
2008-12-09 13:50:00,60.3,60.35,60.01,60.04,147900.0,37.2032,37.2341,37.0243,37.0428,147900.0
2008-12-09 13:55:00,60.04,60.22,59.98,60.08,111400.0,37.0428,37.1539,37.0058,37.0675,111400.0
2008-12-09 14:00:00,60.09,60.09,59.54,59.57,257800.0,37.0737,37.0737,36.7343,36.7528,257800.0
2008-12-09 14:05:00,59.57,59.72,59.45,59.62,352400.0,36.7528,36.8454,36.6788,36.7837,352400.0
2008-12-09 14:10:00,59.63,59.82,59.61,59.78,127500.0,36.7899,36.9071,36.7775,36.8824,127500.0
2008-12-09 14:15:00,59.79,59.9,59.77,59.87,151700.0,36.8886,36.9564,36.8762,36.9379,151700.0
2008-12-09 14:20:00,59.87,59.9,59.56,59.65,201300.0,36.9379,36.9564,36.7467,36.8022,201300.0
2008-12-09 14:25:00,59.65,59.68,59.5,59.62,179000.0,36.8022,36.8207,36.7097,36.7837,179000.0
2008-12-09 14:30:00,59.62,59.79,59.52,59.69,153400.0,36.7837,36.8886,36.722,36.8269,153400.0
2008-12-09 14:35:00,59.73,59.87,59.6,59.71,188400.0,36.8516,36.9379,36.7714,36.8392,188400.0
2008-12-09 14:40:00,59.71,59.82,59.61,59.61,101100.0,36.8392,36.9071,36.7775,36.7775,101100.0
2008-12-09 14:45:00,59.61,59.67,59.52,59.59,190800.0,36.7775,36.8145,36.722,36.7652,190800.0
2008-12-09 14:50:00,59.59,59.97,59.55,59.85,228900.0,36.7652,36.9996,36.7405,36.9256,228900.0
2008-12-09 14:55:00,59.85,60.21,59.85,60.16,257500.0,36.9256,37.1477,36.9256,37.1169,257500.0
2008-12-09 15:00:00,60.17,60.36,60.11,60.21,280500.0,37.123,37.2402,37.086,37.1477,280500.0
2008-12-09 15:05:00,60.19,60.29,59.95,60.26,237700.0,37.1354,37.1971,36.9873,37.1785,237700.0
2008-12-09 15:10:00,60.25,60.27,59.75,59.82,210400.0,37.1724,37.1847,36.8639,36.9071,210400.0
2008-12-09 15:15:00,59.83,60.09,59.72,60.08,212500.0,36.9133,37.0737,36.8454,37.0675,212500.0
2008-12-09 15:20:00,60.08,60.15,59.77,59.82,228500.0,37.0675,37.1107,36.8762,36.9071,228500.0
2008-12-09 15:25:00,59.81,59.85,59.52,59.56,215000.0,36.9009,36.9256,36.722,36.7467,215000.0
2008-12-09 15:30:00,59.56,59.62,59.36,59.47,354600.0,36.7467,36.7837,36.6233,36.6911,354600.0
2008-12-09 15:35:00,59.46,59.67,59.4,59.62,297100.0,36.685,36.8145,36.648,36.7837,297100.0
2008-12-09 15:40:00,59.6,59.89,59.6,59.72,413400.0,36.7714,36.9503,36.7714,36.8454,413400.0
2008-12-09 15:45:00,59.71,59.86,59.55,59.61,425000.0,36.8392,36.9318,36.7405,36.7775,425000.0
2008-12-09 15:50:00,59.62,59.86,59.56,59.72,457300.0,36.7837,36.9318,36.7467,36.8454,457300.0
2008-12-09 15:55:00,59.72,59.97,59.61,59.81,909200.0,36.8454,36.9996,36.7775,36.9009,909200.0
2008-12-10 09:30:00,60.27,60.44,60.0,60.29,306500.0,37.1847,37.2896,37.0181,37.1971,306500.0
2008-12-10 09:35:00,60.38,60.5,60.31,60.46,215500.0,37.2526,37.3266,37.2094,37.3019,215500.0
2008-12-10 09:40:00,60.46,60.64,60.33,60.38,212400.0,37.3019,37.413,37.2217,37.2526,212400.0
2008-12-10 09:45:00,60.37,60.6,60.27,60.36,196000.0,37.2464,37.3883,37.1847,37.2402,196000.0
2008-12-10 09:50:00,60.35,60.54,60.19,60.21,155600.0,37.2341,37.3513,37.1354,37.1477,155600.0
2008-12-10 09:55:00,60.21,60.31,60.1,60.24,104800.0,37.1477,37.2094,37.0798,37.1662,104800.0
2008-12-10 10:00:00,60.25,60.56,60.23,60.53,141900.0,37.1724,37.3636,37.16,37.3451,141900.0
2008-12-10 10:05:00,60.52,60.58,60.34,60.41,134900.0,37.339,37.376,37.2279,37.2711,134900.0
2008-12-10 10:10:00,60.4,60.47,60.33,60.44,101000.0,37.2649,37.3081,37.2217,37.2896,101000.0
2008-12-10 10:15:00,60.44,60.66,60.42,60.6,149800.0,37.2896,37.4253,37.2773,37.3883,149800.0
2008-12-10 10:20:00,60.6,60.63,60.47,60.57,113400.0,37.3883,37.4068,37.3081,37.3698,113400.0
2008-12-10 10:25:00,60.57,60.62,60.45,60.51,122400.0,37.3698,37.4007,37.2958,37.3328,122400.0
2008-12-10 10:30:00,60.5,60.59,60.35,60.43,118400.0,37.3266,37.3821,37.2341,37.2834,118400.0
2008-12-10 10:35:00,60.43,60.59,60.25,60.47,190700.0,37.2834,37.3821,37.1724,37.3081,190700.0
2008-12-10 10:40:00,60.47,60.57,60.25,60.25,123700.0,37.3081,37.3698,37.1724,37.1724,123700.0
2008-12-10 10:45:00,60.25,60.29,60.13,60.23,113700.0,37.1724,37.1971,37.0983,37.16,113700.0
2008-12-10 10:50:00,60.23,60.25,60.06,60.12,108700.0,37.16,37.1724,37.0552,37.0922,108700.0
2008-12-10 10:55:00,60.12,60.34,60.12,60.24,128100.0,37.0922,37.2279,37.0922,37.1662,128100.0
2008-12-10 11:00:00,60.24,60.34,60.1,60.32,83300.0,37.1662,37.2279,37.0798,37.2156,83300.0
2008-12-10 11:05:00,60.31,60.33,60.06,60.09,103200.0,37.2094,37.2217,37.0552,37.0737,103200.0
2008-12-10 11:10:00,60.09,60.44,60.09,60.43,110100.0,37.0737,37.2896,37.0737,37.2834,110100.0
2008-12-10 11:15:00,60.43,60.6,60.4,60.55,90100.0,37.2834,37.3883,37.2649,37.3575,90100.0
2008-12-10 11:20:00,60.54,60.55,60.29,60.42,108700.0,37.3513,37.3575,37.1971,37.2773,108700.0
2008-12-10 11:25:00,60.44,60.53,60.37,60.52,78600.0,37.2896,37.3451,37.2464,37.339,78600.0
2008-12-10 11:30:00,60.52,60.66,60.5,60.57,79600.0,37.339,37.4253,37.3266,37.3698,79600.0
2008-12-10 11:35:00,60.57,60.59,60.39,60.42,101200.0,37.3698,37.3821,37.2588,37.2773,101200.0
2008-12-10 11:40:00,60.41,60.44,60.31,60.34,61000.0,37.2711,37.2896,37.2094,37.2279,61000.0
2008-12-10 11:45:00,60.34,60.62,60.34,60.51,88000.0,37.2279,37.4007,37.2279,37.3328,88000.0
2008-12-10 11:50:00,60.5,60.63,60.49,60.56,70600.0,37.3266,37.4068,37.3205,37.3636,70600.0
2008-12-10 11:55:00,60.55,60.59,60.36,60.38,76500.0,37.3575,37.3821,37.2402,37.2526,76500.0
2008-12-10 12:00:00,60.37,60.42,60.27,60.34,67300.0,37.2464,37.2773,37.1847,37.2279,67300.0
2008-12-10 12:05:00,60.33,60.43,60.22,60.27,105500.0,37.2217,37.2834,37.1539,37.1847,105500.0
2008-12-10 12:10:00,60.26,60.53,60.25,60.49,101900.0,37.1785,37.3451,37.1724,37.3205,101900.0
2008-12-10 12:15:00,60.49,60.58,60.3,60.36,81000.0,37.3205,37.376,37.2032,37.2402,81000.0
2008-12-10 12:20:00,60.36,60.38,60.04,60.09,97000.0,37.2402,37.2526,37.0428,37.0737,97000.0
2008-12-10 12:25:00,60.09,60.16,60.0,60.02,68500.0,37.0737,37.1169,37.0181,37.0305,68500.0
2008-12-10 12:30:00,60.05,60.05,59.8,59.98,129000.0,37.049,37.049,36.8947,37.0058,129000.0
2008-12-10 12:35:00,59.98,59.99,59.82,59.9,104700.0,37.0058,37.012,36.9071,36.9564,104700.0
2008-12-10 12:40:00,59.9,59.92,59.76,59.86,77000.0,36.9564,36.9688,36.8701,36.9318,77000.0
2008-12-10 12:45:00,59.85,59.88,59.75,59.77,98000.0,36.9256,36.9441,36.8639,36.8762,98000.0
2008-12-10 12:50:00,59.76,59.91,59.63,59.63,89400.0,36.8701,36.9626,36.7899,36.7899,89400.0
2008-12-10 12:55:00,59.63,59.65,59.5,59.62,135800.0,36.7899,36.8022,36.7097,36.7837,135800.0
2008-12-10 13:00:00,59.61,59.83,59.55,59.79,84500.0,36.7775,36.9133,36.7405,36.8886,84500.0
2008-12-10 13:05:00,59.78,59.78,59.65,59.65,125500.0,36.8824,36.8824,36.8022,36.8022,125500.0
2008-12-10 13:10:00,59.65,59.74,59.62,59.65,271900.0,36.8022,36.8577,36.7837,36.8022,271900.0
2008-12-10 13:15:00,59.65,59.67,59.54,59.56,149300.0,36.8022,36.8145,36.7343,36.7467,149300.0
2008-12-10 13:20:00,59.56,59.68,59.5,59.58,198300.0,36.7467,36.8207,36.7097,36.759,198300.0
2008-12-10 13:25:00,59.58,59.63,59.45,59.5,148300.0,36.759,36.7899,36.6788,36.7097,148300.0
2008-12-10 13:30:00,59.49,59.56,59.26,59.31,148200.0,36.7035,36.7467,36.5616,36.5924,148200.0
2008-12-10 13:35:00,59.31,59.4,59.16,59.35,148300.0,36.5924,36.648,36.4999,36.6171,148300.0
2008-12-10 13:40:00,59.35,59.37,59.18,59.34,142900.0,36.6171,36.6294,36.5122,36.6109,142900.0
2008-12-10 13:45:00,59.34,59.37,59.18,59.18,113400.0,36.6109,36.6294,36.5122,36.5122,113400.0
2008-12-10 13:50:00,59.18,59.18,58.87,59.06,440200.0,36.5122,36.5122,36.321,36.4382,440200.0
2008-12-10 13:55:00,59.05,59.11,58.8,58.82,288900.0,36.432,36.469,36.2778,36.2901,288900.0
2008-12-10 14:00:00,58.81,58.86,58.52,58.65,377300.0,36.2839,36.3148,36.105,36.1852,377300.0
2008-12-10 14:05:00,58.64,58.99,58.59,58.97,231200.0,36.1791,36.395,36.1482,36.3827,231200.0
2008-12-10 14:10:00,58.97,59.11,58.9,58.94,175200.0,36.3827,36.469,36.3395,36.3642,175200.0
2008-12-10 14:15:00,58.94,59.25,58.94,59.2,118300.0,36.3642,36.5554,36.3642,36.5246,118300.0
2008-12-10 14:20:00,59.2,59.21,58.76,59.0,177900.0,36.5246,36.5307,36.2531,36.4012,177900.0
2008-12-10 14:25:00,58.99,59.26,58.95,59.25,129900.0,36.395,36.5616,36.3703,36.5554,129900.0
2008-12-10 14:30:00,59.26,59.29,59.05,59.18,101500.0,36.5616,36.5801,36.432,36.5122,101500.0
2008-12-10 14:35:00,59.17,59.44,59.17,59.43,105500.0,36.5061,36.6726,36.5061,36.6665,105500.0
2008-12-10 14:40:00,59.44,59.51,59.34,59.49,101800.0,36.6726,36.7158,36.6109,36.7035,101800.0
2008-12-10 14:45:00,59.5,59.5,59.09,59.11,194500.0,36.7097,36.7097,36.4567,36.469,194500.0
2008-12-10 14:50:00,59.11,59.43,59.04,59.31,215100.0,36.469,36.6665,36.4258,36.5924,215100.0
2008-12-10 14:55:00,59.31,59.39,59.14,59.25,143300.0,36.5924,36.6418,36.4875,36.5554,143300.0
2008-12-10 15:00:00,59.26,59.3,59.05,59.06,166900.0,36.5616,36.5863,36.432,36.4382,166900.0
2008-12-10 15:05:00,59.06,59.47,59.01,59.22,229400.0,36.4382,36.6911,36.4073,36.5369,229400.0
2008-12-10 15:10:00,59.21,59.27,59.06,59.17,178000.0,36.5307,36.5678,36.4382,36.5061,178000.0
2008-12-10 15:15:00,59.17,59.18,58.98,59.01,161400.0,36.5061,36.5122,36.3888,36.4073,161400.0
2008-12-10 15:20:00,59.01,59.02,58.55,58.76,500500.0,36.4073,36.4135,36.1235,36.2531,500500.0
2008-12-10 15:25:00,58.76,59.03,58.72,58.89,205000.0,36.2531,36.4197,36.2284,36.3333,205000.0
2008-12-10 15:30:00,58.89,58.91,58.51,58.58,300300.0,36.3333,36.3456,36.0989,36.142,300300.0
2008-12-10 15:35:00,58.57,58.92,58.52,58.65,392700.0,36.1359,36.3518,36.105,36.1852,392700.0
2008-12-10 15:40:00,58.65,59.04,58.65,58.95,362500.0,36.1852,36.4258,36.1852,36.3703,362500.0
2008-12-10 15:45:00,59.0,59.3,58.94,59.16,413200.0,36.4012,36.5863,36.3642,36.4999,413200.0
2008-12-10 15:50:00,59.17,59.38,59.1,59.29,460700.0,36.5061,36.6356,36.4629,36.5801,460700.0
2008-12-10 15:55:00,59.29,59.48,59.09,59.12,689900.0,36.5801,36.6973,36.4567,36.4752,689900.0
2008-12-11 09:30:00,57.8,58.11,57.5,57.69,884300.0,35.6608,35.8521,35.4757,35.5929,884300.0
2008-12-11 09:35:00,57.7,58.3,57.65,58.13,605200.0,35.5991,35.9693,35.5683,35.8644,605200.0
2008-12-11 09:40:00,58.07,58.24,57.87,58.14,307300.0,35.8274,35.9323,35.704,35.8706,307300.0
2008-12-11 09:45:00,58.11,58.56,57.98,58.3,344100.0,35.8521,36.1297,35.7719,35.9693,344100.0
2008-12-11 09:50:00,58.3,58.71,58.1,58.1,395000.0,35.9693,36.2222,35.8459,35.8459,395000.0
2008-12-11 09:55:00,58.11,58.65,58.08,58.46,274600.0,35.8521,36.1852,35.8336,36.068,274600.0
2008-12-11 10:00:00,58.46,58.65,58.36,58.6,203500.0,36.068,36.1852,36.0063,36.1544,203500.0
2008-12-11 10:05:00,58.56,58.59,58.38,58.52,173200.0,36.1297,36.1482,36.0186,36.105,173200.0
2008-12-11 10:10:00,58.51,58.67,58.31,58.48,268200.0,36.0989,36.1976,35.9755,36.0803,268200.0
2008-12-11 10:15:00,58.48,58.61,58.42,58.6,285400.0,36.0803,36.1606,36.0433,36.1544,285400.0
2008-12-11 10:20:00,58.6,58.99,58.57,58.88,367500.0,36.1544,36.395,36.1359,36.3271,367500.0
2008-12-11 10:25:00,58.87,59.05,58.85,58.99,306800.0,36.321,36.432,36.3086,36.395,306800.0
2008-12-11 10:30:00,58.97,59.02,58.88,59.01,294200.0,36.3827,36.4135,36.3271,36.4073,294200.0
2008-12-11 10:35:00,59.0,59.0,58.68,58.78,200700.0,36.4012,36.4012,36.2037,36.2654,200700.0
2008-12-11 10:40:00,58.78,58.82,58.65,58.7,195600.0,36.2654,36.2901,36.1852,36.2161,195600.0
2008-12-11 10:45:00,58.7,58.71,58.58,58.58,167600.0,36.2161,36.2222,36.142,36.142,167600.0
2008-12-11 10:50:00,58.58,58.7,58.57,58.69,227300.0,36.142,36.2161,36.1359,36.2099,227300.0
2008-12-11 10:55:00,58.68,58.69,58.57,58.65,161100.0,36.2037,36.2099,36.1359,36.1852,161100.0
2008-12-11 11:00:00,58.65,58.73,58.63,58.68,119200.0,36.1852,36.2346,36.1729,36.2037,119200.0
2008-12-11 11:05:00,58.68,58.76,58.66,58.72,142700.0,36.2037,36.2531,36.1914,36.2284,142700.0
2008-12-11 11:10:00,58.72,59.01,58.71,59.0,162500.0,36.2284,36.4073,36.2222,36.4012,162500.0
2008-12-11 11:15:00,59.0,59.01,58.87,58.87,182000.0,36.4012,36.4073,36.321,36.321,182000.0
2008-12-11 11:20:00,58.88,59.03,58.84,58.88,304000.0,36.3271,36.4197,36.3025,36.3271,304000.0
2008-12-11 11:25:00,58.87,58.93,58.78,58.92,198600.0,36.321,36.358,36.2654,36.3518,198600.0
2008-12-11 11:30:00,58.91,58.95,58.67,58.71,177100.0,36.3456,36.3703,36.1976,36.2222,177100.0
2008-12-11 11:35:00,58.72,58.82,58.66,58.77,167700.0,36.2284,36.2901,36.1914,36.2593,167700.0
2008-12-11 11:40:00,58.78,59.14,58.77,59.11,129400.0,36.2654,36.4875,36.2593,36.469,129400.0
2008-12-11 11:45:00,59.11,59.24,59.03,59.15,265200.0,36.469,36.5492,36.4197,36.4937,265200.0
2008-12-11 11:50:00,59.16,59.24,59.12,59.23,107100.0,36.4999,36.5492,36.4752,36.5431,107100.0
2008-12-11 11:55:00,59.23,59.5,59.21,59.49,179200.0,36.5431,36.7097,36.5307,36.7035,179200.0
2008-12-11 12:00:00,59.49,59.86,59.38,59.85,358300.0,36.7035,36.9318,36.6356,36.9256,358300.0
2008-12-11 12:05:00,59.85,59.86,59.53,59.65,311200.0,36.9256,36.9318,36.7282,36.8022,311200.0
2008-12-11 12:10:00,59.65,59.73,59.4,59.42,167300.0,36.8022,36.8516,36.648,36.6603,167300.0
2008-12-11 12:15:00,59.42,59.58,59.41,59.57,126500.0,36.6603,36.759,36.6541,36.7528,126500.0
2008-12-11 12:20:00,59.57,59.6,59.32,59.35,102200.0,36.7528,36.7714,36.5986,36.6171,102200.0
2008-12-11 12:25:00,59.35,59.44,59.29,59.33,130600.0,36.6171,36.6726,36.5801,36.6048,130600.0
2008-12-11 12:30:00,59.31,59.41,59.29,59.35,95600.0,36.5924,36.6541,36.5801,36.6171,95600.0
2008-12-11 12:35:00,59.36,59.6,59.35,59.39,153600.0,36.6233,36.7714,36.6171,36.6418,153600.0
2008-12-11 12:40:00,59.39,59.51,59.33,59.4,110400.0,36.6418,36.7158,36.6048,36.648,110400.0
2008-12-11 12:45:00,59.41,59.49,59.3,59.31,122700.0,36.6541,36.7035,36.5863,36.5924,122700.0
2008-12-11 12:50:00,59.32,59.56,59.27,59.44,169500.0,36.5986,36.7467,36.5678,36.6726,169500.0
2008-12-11 12:55:00,59.44,59.68,59.42,59.6,209000.0,36.6726,36.8207,36.6603,36.7714,209000.0
2008-12-11 13:00:00,59.57,59.59,59.45,59.45,113100.0,36.7528,36.7652,36.6788,36.6788,113100.0
2008-12-11 13:05:00,59.45,59.48,59.34,59.37,127600.0,36.6788,36.6973,36.6109,36.6294,127600.0
2008-12-11 13:10:00,59.37,59.45,59.28,59.29,84700.0,36.6294,36.6788,36.5739,36.5801,84700.0
2008-12-11 13:15:00,59.28,59.41,59.28,59.31,87500.0,36.5739,36.6541,36.5739,36.5924,87500.0
2008-12-11 13:20:00,59.3,59.38,59.19,59.37,202500.0,36.5863,36.6356,36.5184,36.6294,202500.0
2008-12-11 13:25:00,59.36,59.4,59.26,59.39,121300.0,36.6233,36.648,36.5616,36.6418,121300.0
2008-12-11 13:30:00,59.4,59.51,59.35,59.5,135400.0,36.648,36.7158,36.6171,36.7097,135400.0
2008-12-11 13:35:00,59.5,59.53,59.27,59.41,241000.0,36.7097,36.7282,36.5678,36.6541,241000.0
2008-12-11 13:40:00,59.42,59.48,59.35,59.41,112500.0,36.6603,36.6973,36.6171,36.6541,112500.0
2008-12-11 13:45:00,59.41,59.56,59.36,59.36,114400.0,36.6541,36.7467,36.6233,36.6233,114400.0
2008-12-11 13:50:00,59.37,59.41,59.31,59.37,93700.0,36.6294,36.6541,36.5924,36.6294,93700.0
2008-12-11 13:55:00,59.38,59.38,59.1,59.14,134000.0,36.6356,36.6356,36.4629,36.4875,134000.0
2008-12-11 14:00:00,59.15,59.31,59.13,59.27,56600.0,36.4937,36.5924,36.4814,36.5678,56600.0
2008-12-11 14:05:00,59.26,59.31,59.2,59.22,138200.0,36.5616,36.5924,36.5246,36.5369,138200.0
2008-12-11 14:10:00,59.22,59.3,59.11,59.14,92100.0,36.5369,36.5863,36.469,36.4875,92100.0
2008-12-11 14:15:00,59.14,59.32,59.14,59.32,98500.0,36.4875,36.5986,36.4875,36.5986,98500.0
2008-12-11 14:20:00,59.32,59.36,59.21,59.36,104500.0,36.5986,36.6233,36.5307,36.6233,104500.0
2008-12-11 14:25:00,59.36,59.51,59.25,59.51,134700.0,36.6233,36.7158,36.5554,36.7158,134700.0
2008-12-11 14:30:00,59.51,59.65,59.46,59.62,176300.0,36.7158,36.8022,36.685,36.7837,176300.0
2008-12-11 14:35:00,59.63,59.7,59.42,59.44,148200.0,36.7899,36.833,36.6603,36.6726,148200.0
2008-12-11 14:40:00,59.44,59.51,59.19,59.19,163900.0,36.6726,36.7158,36.5184,36.5184,163900.0
2008-12-11 14:45:00,59.19,59.5,59.11,59.21,154100.0,36.5184,36.7097,36.469,36.5307,154100.0
2008-12-11 14:50:00,59.22,59.39,59.01,59.03,209000.0,36.5369,36.6418,36.4073,36.4197,209000.0
2008-12-11 14:55:00,59.03,59.11,59.0,59.04,198600.0,36.4197,36.469,36.4012,36.4258,198600.0
2008-12-11 15:00:00,59.05,59.05,58.77,58.93,201300.0,36.432,36.432,36.2593,36.358,201300.0
2008-12-11 15:05:00,58.94,59.03,58.72,59.03,184500.0,36.3642,36.4197,36.2284,36.4197,184500.0
2008-12-11 15:10:00,59.01,59.01,58.58,58.71,344400.0,36.4073,36.4073,36.142,36.2222,344400.0
2008-12-11 15:15:00,58.72,58.75,58.5,58.5,251100.0,36.2284,36.2469,36.0927,36.0927,251100.0
2008-12-11 15:20:00,58.51,58.69,58.5,58.64,203100.0,36.0989,36.2099,36.0927,36.1791,203100.0
2008-12-11 15:25:00,58.64,58.78,58.55,58.66,248300.0,36.1791,36.2654,36.1235,36.1914,248300.0
2008-12-11 15:30:00,58.66,58.68,58.45,58.55,265400.0,36.1914,36.2037,36.0618,36.1235,265400.0
2008-12-11 15:35:00,58.56,58.76,58.52,58.59,232600.0,36.1297,36.2531,36.105,36.1482,232600.0
2008-12-11 15:40:00,58.59,58.68,58.44,58.51,509600.0,36.1482,36.2037,36.0557,36.0989,509600.0
2008-12-11 15:45:00,58.5,58.68,58.48,58.61,323500.0,36.0927,36.2037,36.0803,36.1606,323500.0
2008-12-11 15:50:00,58.61,58.81,58.55,58.81,492200.0,36.1606,36.2839,36.1235,36.2839,492200.0
2008-12-11 15:55:00,58.81,58.85,58.51,58.57,611800.0,36.2839,36.3086,36.0989,36.1359,611800.0
2008-12-12 09:30:00,58.33,58.42,57.7,57.77,313100.0,35.9878,36.0433,35.5991,35.6423,313100.0
2008-12-12 09:35:00,57.76,58.33,57.75,58.2,274000.0,35.6361,35.9878,35.63,35.9076,274000.0
2008-12-12 09:40:00,58.19,58.31,57.73,57.92,184400.0,35.9014,35.9755,35.6176,35.7348,184400.0
2008-12-12 09:45:00,57.93,58.02,57.5,57.77,240400.0,35.741,35.7965,35.4757,35.6423,240400.0
2008-12-12 09:50:00,57.77,57.99,57.56,57.74,256300.0,35.6423,35.778,35.5127,35.6238,256300.0
2008-12-12 09:55:00,57.74,57.9,57.5,57.8,260900.0,35.6238,35.7225,35.4757,35.6608,260900.0
2008-12-12 10:00:00,57.79,57.85,57.57,57.67,155900.0,35.6546,35.6917,35.5189,35.5806,155900.0
2008-12-12 10:05:00,57.67,57.75,57.5,57.52,166100.0,35.5806,35.63,35.4757,35.4881,166100.0
2008-12-12 10:10:00,57.56,57.58,57.32,57.34,264500.0,35.5127,35.5251,35.3647,35.377,264500.0
2008-12-12 10:15:00,57.34,57.45,57.26,57.26,181400.0,35.377,35.4449,35.3276,35.3276,181400.0
2008-12-12 10:20:00,57.27,57.51,57.25,57.32,240800.0,35.3338,35.4819,35.3215,35.3647,240800.0
2008-12-12 10:25:00,57.31,57.43,57.24,57.43,258600.0,35.3585,35.4325,35.3153,35.4325,258600.0
2008-12-12 10:30:00,57.43,57.47,57.05,57.23,238800.0,35.4325,35.4572,35.1981,35.3091,238800.0
2008-12-12 10:35:00,57.22,57.33,57.13,57.31,173700.0,35.303,35.3708,35.2474,35.3585,173700.0
2008-12-12 10:40:00,57.31,57.55,57.21,57.5,282100.0,35.3585,35.5066,35.2968,35.4757,282100.0
2008-12-12 10:45:00,57.51,57.6,57.39,57.55,220200.0,35.4819,35.5374,35.4078,35.5066,220200.0
2008-12-12 10:50:00,57.56,57.75,57.53,57.63,154200.0,35.5127,35.63,35.4942,35.5559,154200.0
2008-12-12 10:55:00,57.64,57.96,57.61,57.84,242300.0,35.5621,35.7595,35.5436,35.6855,242300.0
2008-12-12 11:00:00,57.84,57.85,57.7,57.79,177800.0,35.6855,35.6917,35.5991,35.6546,177800.0
2008-12-12 11:05:00,57.79,57.9,57.74,57.87,143700.0,35.6546,35.7225,35.6238,35.704,143700.0
2008-12-12 11:10:00,57.86,57.87,57.5,57.58,213000.0,35.6978,35.704,35.4757,35.5251,213000.0
2008-12-12 11:15:00,57.58,57.61,57.5,57.59,89800.0,35.5251,35.5436,35.4757,35.5312,89800.0
2008-12-12 11:20:00,57.59,57.75,57.58,57.73,103000.0,35.5312,35.63,35.5251,35.6176,103000.0
2008-12-12 11:25:00,57.71,57.83,57.69,57.74,114900.0,35.6053,35.6793,35.5929,35.6238,114900.0
2008-12-12 11:30:00,57.73,57.79,57.61,57.77,119100.0,35.6176,35.6546,35.5436,35.6423,119100.0
2008-12-12 11:35:00,57.77,57.89,57.75,57.75,144900.0,35.6423,35.7163,35.63,35.63,144900.0
2008-12-12 11:40:00,57.75,57.79,57.57,57.72,261400.0,35.63,35.6546,35.5189,35.6114,261400.0
2008-12-12 11:45:00,57.71,57.82,57.7,57.74,168800.0,35.6053,35.6731,35.5991,35.6238,168800.0
2008-12-12 11:50:00,57.75,57.82,57.73,57.82,147300.0,35.63,35.6731,35.6176,35.6731,147300.0
2008-12-12 11:55:00,57.82,57.84,57.73,57.82,109800.0,35.6731,35.6855,35.6176,35.6731,109800.0
2008-12-12 12:00:00,57.83,58.0,57.83,57.95,102800.0,35.6793,35.7842,35.6793,35.7534,102800.0
2008-12-12 12:05:00,57.96,57.99,57.87,57.95,83100.0,35.7595,35.778,35.704,35.7534,83100.0
2008-12-12 12:10:00,57.96,58.11,57.92,57.95,106600.0,35.7595,35.8521,35.7348,35.7534,106600.0
2008-12-12 12:15:00,57.94,58.05,57.78,58.03,113700.0,35.7472,35.815,35.6485,35.8027,113700.0
2008-12-12 12:20:00,58.03,58.16,58.02,58.12,106700.0,35.8027,35.8829,35.7965,35.8582,106700.0
2008-12-12 12:25:00,58.11,58.13,57.95,58.07,116400.0,35.8521,35.8644,35.7534,35.8274,116400.0
2008-12-12 12:30:00,58.07,58.15,57.98,58.14,110700.0,35.8274,35.8767,35.7719,35.8706,110700.0
2008-12-12 12:35:00,58.14,58.35,58.14,58.35,125000.0,35.8706,36.0001,35.8706,36.0001,125000.0
2008-12-12 12:40:00,58.35,58.36,58.2,58.22,104000.0,36.0001,36.0063,35.9076,35.9199,104000.0
2008-12-12 12:45:00,58.22,58.37,58.17,58.28,107900.0,35.9199,36.0125,35.8891,35.957,107900.0
2008-12-12 12:50:00,58.29,58.66,58.29,58.64,123000.0,35.9631,36.1914,35.9631,36.1791,123000.0
2008-12-12 12:55:00,58.64,58.72,58.56,58.57,145300.0,36.1791,36.2284,36.1297,36.1359,145300.0
2008-12-12 13:00:00,58.57,58.76,58.52,58.67,149000.0,36.1359,36.2531,36.105,36.1976,149000.0
2008-12-12 13:05:00,58.67,58.75,58.57,58.67,109000.0,36.1976,36.2469,36.1359,36.1976,109000.0
2008-12-12 13:10:00,58.67,58.69,58.55,58.57,145900.0,36.1976,36.2099,36.1235,36.1359,145900.0
2008-12-12 13:15:00,58.56,58.81,58.55,58.71,133900.0,36.1297,36.2839,36.1235,36.2222,133900.0
2008-12-12 13:20:00,58.7,58.8,58.62,58.79,112300.0,36.2161,36.2778,36.1667,36.2716,112300.0
2008-12-12 13:25:00,58.79,58.85,58.68,58.73,281200.0,36.2716,36.3086,36.2037,36.2346,281200.0
2008-12-12 13:30:00,58.74,58.79,58.72,58.76,134900.0,36.2408,36.2716,36.2284,36.2531,134900.0
2008-12-12 13:35:00,58.76,58.76,58.53,58.55,165600.0,36.2531,36.2531,36.1112,36.1235,165600.0
2008-12-12 13:40:00,58.56,58.56,58.33,58.4,195600.0,36.1297,36.1297,35.9878,36.031,195600.0
2008-12-12 13:45:00,58.39,58.51,58.38,58.42,137000.0,36.0248,36.0989,36.0186,36.0433,137000.0
2008-12-12 13:50:00,58.41,58.51,58.34,58.5,135800.0,36.0372,36.0989,35.994,36.0927,135800.0
2008-12-12 13:55:00,58.51,58.66,58.5,58.61,131400.0,36.0989,36.1914,36.0927,36.1606,131400.0
2008-12-12 14:00:00,58.6,58.88,58.59,58.85,175400.0,36.1544,36.3271,36.1482,36.3086,175400.0
2008-12-12 14:05:00,58.86,58.9,58.76,58.86,145500.0,36.3148,36.3395,36.2531,36.3148,145500.0
2008-12-12 14:10:00,58.86,58.95,58.71,58.74,146100.0,36.3148,36.3703,36.2222,36.2408,146100.0
2008-12-12 14:15:00,58.73,58.97,58.51,58.55,132100.0,36.2346,36.3827,36.0989,36.1235,132100.0
2008-12-12 14:20:00,58.55,58.55,58.19,58.25,197900.0,36.1235,36.1235,35.9014,35.9384,197900.0
2008-12-12 14:25:00,58.25,58.37,58.14,58.34,128600.0,35.9384,36.0125,35.8706,35.994,128600.0
2008-12-12 14:30:00,58.34,58.34,57.95,58.15,180800.0,35.994,35.994,35.7534,35.8767,180800.0
2008-12-12 14:35:00,58.12,58.56,58.05,58.52,198600.0,35.8582,36.1297,35.815,36.105,198600.0
2008-12-12 14:40:00,58.52,58.76,58.48,58.72,155100.0,36.105,36.2531,36.0803,36.2284,155100.0
2008-12-12 14:45:00,58.71,58.72,58.41,58.65,162600.0,36.2222,36.2284,36.0372,36.1852,162600.0
2008-12-12 14:50:00,58.66,59.06,58.65,58.86,252600.0,36.1914,36.4382,36.1852,36.3148,252600.0
2008-12-12 14:55:00,58.86,59.01,58.75,58.85,180800.0,36.3148,36.4073,36.2469,36.3086,180800.0
2008-12-12 15:00:00,58.87,59.23,58.83,59.09,221000.0,36.321,36.5431,36.2963,36.4567,221000.0
2008-12-12 15:05:00,59.09,59.17,58.71,58.82,215500.0,36.4567,36.5061,36.2222,36.2901,215500.0
2008-12-12 15:10:00,58.81,58.81,58.56,58.74,172100.0,36.2839,36.2839,36.1297,36.2408,172100.0
2008-12-12 15:15:00,58.75,58.91,58.51,58.53,198500.0,36.2469,36.3456,36.0989,36.1112,198500.0
2008-12-12 15:20:00,58.52,58.91,58.5,58.68,170100.0,36.105,36.3456,36.0927,36.2037,170100.0
2008-12-12 15:25:00,58.68,58.83,58.48,58.78,202400.0,36.2037,36.2963,36.0803,36.2654,202400.0
2008-12-12 15:30:00,58.78,58.82,58.54,58.62,226200.0,36.2654,36.2901,36.1174,36.1667,226200.0
2008-12-12 15:35:00,58.61,58.91,58.51,58.89,333900.0,36.1606,36.3456,36.0989,36.3333,333900.0
2008-12-12 15:40:00,58.89,59.13,58.85,59.01,314500.0,36.3333,36.4814,36.3086,36.4073,314500.0
2008-12-12 15:45:00,59.02,59.1,58.74,58.88,333300.0,36.4135,36.4629,36.2408,36.3271,333300.0
2008-12-12 15:50:00,58.87,59.02,58.74,58.8,366900.0,36.321,36.4135,36.2408,36.2778,366900.0
2008-12-12 15:55:00,58.79,59.0,58.38,58.95,842800.0,36.2716,36.4012,36.0186,36.3703,842800.0
2008-12-15 09:30:00,59.12,59.69,58.15,59.22,427500.0,36.4752,36.8269,35.8767,36.5369,427500.0
2008-12-15 09:35:00,59.25,59.36,59.06,59.16,105900.0,36.5554,36.6233,36.4382,36.4999,105900.0
2008-12-15 09:40:00,59.16,59.35,59.08,59.19,156300.0,36.4999,36.6171,36.4505,36.5184,156300.0
2008-12-15 09:45:00,59.18,59.27,59.05,59.17,107900.0,36.5122,36.5678,36.432,36.5061,107900.0
2008-12-15 09:50:00,59.16,59.16,58.96,59.02,197800.0,36.4999,36.4999,36.3765,36.4135,197800.0
2008-12-15 09:55:00,59.01,59.03,58.79,58.81,130200.0,36.4073,36.4197,36.2716,36.2839,130200.0
2008-12-15 10:00:00,58.8,59.08,58.75,58.96,188900.0,36.2778,36.4505,36.2469,36.3765,188900.0
2008-12-15 10:05:00,58.96,59.18,58.91,59.03,190000.0,36.3765,36.5122,36.3456,36.4197,190000.0
2008-12-15 10:10:00,59.04,59.18,58.94,59.11,134700.0,36.4258,36.5122,36.3642,36.469,134700.0
2008-12-15 10:15:00,59.12,59.14,58.91,59.05,155200.0,36.4752,36.4875,36.3456,36.432,155200.0
2008-12-15 10:20:00,59.05,59.1,58.83,59.08,153800.0,36.432,36.4629,36.2963,36.4505,153800.0
2008-12-15 10:25:00,59.07,59.16,59.01,59.1,111700.0,36.4444,36.4999,36.4073,36.4629,111700.0
2008-12-15 10:30:00,59.1,59.16,59.0,59.07,113300.0,36.4629,36.4999,36.4012,36.4444,113300.0
2008-12-15 10:35:00,59.07,59.2,59.01,59.2,141000.0,36.4444,36.5246,36.4073,36.5246,141000.0
2008-12-15 10:40:00,59.2,59.2,58.97,58.97,99500.0,36.5246,36.5246,36.3827,36.3827,99500.0
2008-12-15 10:45:00,58.98,59.03,58.79,58.84,143100.0,36.3888,36.4197,36.2716,36.3025,143100.0
2008-12-15 10:50:00,58.85,59.08,58.84,59.02,98300.0,36.3086,36.4505,36.3025,36.4135,98300.0
2008-12-15 10:55:00,59.03,59.09,58.87,58.93,122600.0,36.4197,36.4567,36.321,36.358,122600.0
2008-12-15 11:00:00,58.92,58.97,58.86,58.9,100100.0,36.3518,36.3827,36.3148,36.3395,100100.0
2008-12-15 11:05:00,58.9,58.98,58.81,58.95,132700.0,36.3395,36.3888,36.2839,36.3703,132700.0
2008-12-15 11:10:00,58.95,58.97,58.85,58.92,105500.0,36.3703,36.3827,36.3086,36.3518,105500.0
2008-12-15 11:15:00,58.92,59.0,58.82,58.82,132000.0,36.3518,36.4012,36.2901,36.2901,132000.0
2008-12-15 11:20:00,58.82,58.98,58.81,58.86,142200.0,36.2901,36.3888,36.2839,36.3148,142200.0
2008-12-15 11:25:00,58.87,58.95,58.86,58.92,74600.0,36.321,36.3703,36.3148,36.3518,74600.0
2008-12-15 11:30:00,58.92,58.97,58.83,58.9,89300.0,36.3518,36.3827,36.2963,36.3395,89300.0
2008-12-15 11:35:00,58.9,58.9,58.75,58.8,66900.0,36.3395,36.3395,36.2469,36.2778,66900.0
2008-12-15 11:40:00,58.81,58.92,58.77,58.89,103900.0,36.2839,36.3518,36.2593,36.3333,103900.0
2008-12-15 11:45:00,58.88,59.1,58.88,59.09,87500.0,36.3271,36.4629,36.3271,36.4567,87500.0
2008-12-15 11:50:00,59.09,59.21,59.08,59.16,110900.0,36.4567,36.5307,36.4505,36.4999,110900.0
2008-12-15 11:55:00,59.15,59.22,59.09,59.14,110800.0,36.4937,36.5369,36.4567,36.4875,110800.0
2008-12-15 12:00:00,59.13,59.15,59.03,59.08,138400.0,36.4814,36.4937,36.4197,36.4505,138400.0
2008-12-15 12:05:00,59.07,59.35,59.03,59.28,107100.0,36.4444,36.6171,36.4197,36.5739,107100.0
2008-12-15 12:10:00,59.29,59.44,59.25,59.25,109000.0,36.5801,36.6726,36.5554,36.5554,109000.0
2008-12-15 12:15:00,59.25,59.32,59.2,59.29,99100.0,36.5554,36.5986,36.5246,36.5801,99100.0
2008-12-15 12:20:00,59.29,59.39,59.26,59.32,62300.0,36.5801,36.6418,36.5616,36.5986,62300.0
2008-12-15 12:25:00,59.33,59.34,59.22,59.26,89400.0,36.6048,36.6109,36.5369,36.5616,89400.0
2008-12-15 12:30:00,59.27,59.3,59.1,59.1,68400.0,36.5678,36.5863,36.4629,36.4629,68400.0
2008-12-15 12:35:00,59.09,59.13,59.0,59.01,52700.0,36.4567,36.4814,36.4012,36.4073,52700.0
2008-12-15 12:40:00,59.01,59.09,59.0,59.02,43200.0,36.4073,36.4567,36.4012,36.4135,43200.0
2008-12-15 12:45:00,59.01,59.09,58.92,58.93,46900.0,36.4073,36.4567,36.3518,36.358,46900.0
2008-12-15 12:50:00,58.93,58.96,58.85,58.86,64900.0,36.358,36.3765,36.3086,36.3148,64900.0
2008-12-15 12:55:00,58.85,58.89,58.75,58.78,85200.0,36.3086,36.3333,36.2469,36.2654,85200.0
2008-12-15 13:00:00,58.78,58.84,58.6,58.65,115000.0,36.2654,36.3025,36.1544,36.1852,115000.0
2008-12-15 13:05:00,58.65,58.74,58.5,58.57,140400.0,36.1852,36.2408,36.0927,36.1359,140400.0
2008-12-15 13:10:00,58.57,58.78,58.55,58.76,58300.0,36.1359,36.2654,36.1235,36.2531,58300.0
2008-12-15 13:15:00,58.75,58.79,58.72,58.73,52200.0,36.2469,36.2716,36.2284,36.2346,52200.0
2008-12-15 13:20:00,58.73,58.82,58.69,58.71,135900.0,36.2346,36.2901,36.2099,36.2222,135900.0
2008-12-15 13:25:00,58.71,58.94,58.69,58.79,153800.0,36.2222,36.3642,36.2099,36.2716,153800.0
2008-12-15 13:30:00,58.8,59.08,58.76,59.08,83100.0,36.2778,36.4505,36.2531,36.4505,83100.0
2008-12-15 13:35:00,59.07,59.22,59.07,59.16,166100.0,36.4444,36.5369,36.4444,36.4999,166100.0
2008-12-15 13:40:00,59.17,59.3,59.16,59.18,82300.0,36.5061,36.5863,36.4999,36.5122,82300.0
2008-12-15 13:45:00,59.17,59.33,59.14,59.25,120900.0,36.5061,36.6048,36.4875,36.5554,120900.0
2008-12-15 13:50:00,59.24,59.25,59.1,59.18,80000.0,36.5492,36.5554,36.4629,36.5122,80000.0
2008-12-15 13:55:00,59.18,59.24,59.09,59.19,94400.0,36.5122,36.5492,36.4567,36.5184,94400.0
2008-12-15 14:00:00,59.18,59.41,59.13,59.33,108400.0,36.5122,36.6541,36.4814,36.6048,108400.0
2008-12-15 14:05:00,59.32,59.35,59.17,59.24,103800.0,36.5986,36.6171,36.5061,36.5492,103800.0
2008-12-15 14:10:00,59.24,59.31,59.03,59.06,106700.0,36.5492,36.5924,36.4197,36.4382,106700.0
2008-12-15 14:15:00,59.05,59.06,58.95,59.0,82100.0,36.432,36.4382,36.3703,36.4012,82100.0
2008-12-15 14:20:00,59.01,59.21,58.98,59.21,91000.0,36.4073,36.5307,36.3888,36.5307,91000.0
2008-12-15 14:25:00,59.21,59.34,58.96,58.99,94900.0,36.5307,36.6109,36.3765,36.395,94900.0
2008-12-15 14:30:00,58.98,59.12,58.95,59.12,70400.0,36.3888,36.4752,36.3703,36.4752,70400.0
2008-12-15 14:35:00,59.13,59.21,59.06,59.16,113400.0,36.4814,36.5307,36.4382,36.4999,113400.0
2008-12-15 14:40:00,59.16,59.28,59.05,59.05,92900.0,36.4999,36.5739,36.432,36.432,92900.0
2008-12-15 14:45:00,59.05,59.12,58.94,59.05,106800.0,36.432,36.4752,36.3642,36.432,106800.0
2008-12-15 14:50:00,59.05,59.14,59.04,59.04,53100.0,36.432,36.4875,36.4258,36.4258,53100.0
2008-12-15 14:55:00,59.05,59.09,58.92,58.94,60100.0,36.432,36.4567,36.3518,36.3642,60100.0
2008-12-15 15:00:00,58.94,59.1,58.92,59.07,126200.0,36.3642,36.4629,36.3518,36.4444,126200.0
2008-12-15 15:05:00,59.07,59.16,58.96,59.05,139800.0,36.4444,36.4999,36.3765,36.432,139800.0
2008-12-15 15:10:00,59.06,59.07,58.84,58.89,148000.0,36.4382,36.4444,36.3025,36.3333,148000.0
2008-12-15 15:15:00,58.89,58.9,58.75,58.79,141700.0,36.3333,36.3395,36.2469,36.2716,141700.0
2008-12-15 15:20:00,58.79,58.9,58.75,58.88,152000.0,36.2716,36.3395,36.2469,36.3271,152000.0
2008-12-15 15:25:00,58.87,58.97,58.82,58.95,184300.0,36.321,36.3827,36.2901,36.3703,184300.0
2008-12-15 15:30:00,58.94,58.98,58.76,58.97,239000.0,36.3642,36.3888,36.2531,36.3827,239000.0
2008-12-15 15:35:00,58.97,59.5,58.97,59.4,473100.0,36.3827,36.7097,36.3827,36.648,473100.0
2008-12-15 15:40:00,59.4,59.75,59.38,59.66,449300.0,36.648,36.8639,36.6356,36.8084,449300.0
2008-12-15 15:45:00,59.66,59.85,59.48,59.59,520100.0,36.8084,36.9256,36.6973,36.7652,520100.0
2008-12-15 15:50:00,59.58,59.66,59.15,59.2,494100.0,36.759,36.8084,36.4937,36.5246,494100.0
2008-12-15 15:55:00,59.21,59.36,59.19,59.35,502000.0,36.5307,36.6233,36.5184,36.6171,502000.0
2008-12-16 09:30:00,59.9,59.97,59.58,59.8,317100.0,36.9564,36.9996,36.759,36.8947,317100.0
2008-12-16 09:35:00,59.81,60.05,59.71,59.98,272600.0,36.9009,37.049,36.8392,37.0058,272600.0
2008-12-16 09:40:00,59.97,60.11,59.9,60.0,183500.0,36.9996,37.086,36.9564,37.0181,183500.0
2008-12-16 09:45:00,60.01,60.15,59.9,60.06,247000.0,37.0243,37.1107,36.9564,37.0552,247000.0
2008-12-16 09:50:00,60.06,60.17,59.96,60.1,458800.0,37.0552,37.123,36.9935,37.0798,458800.0
2008-12-16 09:55:00,60.11,60.14,59.95,60.02,228900.0,37.086,37.1045,36.9873,37.0305,228900.0
2008-12-16 10:00:00,60.03,60.1,59.97,60.07,199900.0,37.0366,37.0798,36.9996,37.0613,199900.0
2008-12-16 10:05:00,60.07,60.15,59.99,60.13,280500.0,37.0613,37.1107,37.012,37.0983,280500.0
2008-12-16 10:10:00,60.14,60.15,60.0,60.02,226100.0,37.1045,37.1107,37.0181,37.0305,226100.0
2008-12-16 10:15:00,60.01,60.07,59.99,60.03,178600.0,37.0243,37.0613,37.012,37.0366,178600.0
2008-12-16 10:20:00,60.03,60.08,59.98,59.98,230800.0,37.0366,37.0675,37.0058,37.0058,230800.0
2008-12-16 10:25:00,59.99,60.03,59.98,59.98,164600.0,37.012,37.0366,37.0058,37.0058,164600.0
2008-12-16 10:30:00,59.98,60.0,59.95,59.96,144400.0,37.0058,37.0181,36.9873,36.9935,144400.0
2008-12-16 10:35:00,59.95,59.98,59.85,59.85,199500.0,36.9873,37.0058,36.9256,36.9256,199500.0
2008-12-16 10:40:00,59.86,59.98,59.85,59.94,137400.0,36.9318,37.0058,36.9256,36.9811,137400.0
2008-12-16 10:45:00,59.94,59.94,59.74,59.86,220300.0,36.9811,36.9811,36.8577,36.9318,220300.0
2008-12-16 10:50:00,59.86,59.93,59.84,59.9,158300.0,36.9318,36.9749,36.9194,36.9564,158300.0
2008-12-16 10:55:00,59.9,60.0,59.9,59.98,91400.0,36.9564,37.0181,36.9564,37.0058,91400.0
2008-12-16 11:00:00,59.98,59.99,59.95,59.97,145800.0,37.0058,37.012,36.9873,36.9996,145800.0
2008-12-16 11:05:00,59.97,60.1,59.96,60.05,195300.0,36.9996,37.0798,36.9935,37.049,195300.0
2008-12-16 11:10:00,60.05,60.14,60.05,60.1,105700.0,37.049,37.1045,37.049,37.0798,105700.0
2008-12-16 11:15:00,60.1,60.11,59.99,60.06,123800.0,37.0798,37.086,37.012,37.0552,123800.0
2008-12-16 11:20:00,60.06,60.09,59.99,60.06,99900.0,37.0552,37.0737,37.012,37.0552,99900.0
2008-12-16 11:25:00,60.06,60.06,60.0,60.05,105200.0,37.0552,37.0552,37.0181,37.049,105200.0
2008-12-16 11:30:00,60.06,60.19,60.04,60.1,173500.0,37.0552,37.1354,37.0428,37.0798,173500.0
2008-12-16 11:35:00,60.1,60.15,60.01,60.05,128100.0,37.0798,37.1107,37.0243,37.049,128100.0
2008-12-16 11:40:00,60.05,60.05,59.98,60.03,85100.0,37.049,37.049,37.0058,37.0366,85100.0
2008-12-16 11:45:00,60.03,60.16,60.0,60.0,107700.0,37.0366,37.1169,37.0181,37.0181,107700.0
2008-12-16 11:50:00,60.0,60.06,59.93,59.98,64300.0,37.0181,37.0552,36.9749,37.0058,64300.0
2008-12-16 11:55:00,59.98,60.1,59.97,60.05,85800.0,37.0058,37.0798,36.9996,37.049,85800.0
2008-12-16 12:00:00,60.06,60.08,59.95,59.97,66700.0,37.0552,37.0675,36.9873,36.9996,66700.0
2008-12-16 12:05:00,59.97,59.97,59.8,59.81,103300.0,36.9996,36.9996,36.8947,36.9009,103300.0
2008-12-16 12:10:00,59.81,59.88,59.78,59.81,74700.0,36.9009,36.9441,36.8824,36.9009,74700.0
2008-12-16 12:15:00,59.81,60.01,59.81,59.94,99800.0,36.9009,37.0243,36.9009,36.9811,99800.0
2008-12-16 12:20:00,59.94,59.99,59.9,59.95,61100.0,36.9811,37.012,36.9564,36.9873,61100.0
2008-12-16 12:25:00,59.94,60.02,59.91,59.99,49600.0,36.9811,37.0305,36.9626,37.012,49600.0
2008-12-16 12:30:00,60.0,60.08,59.96,60.05,65700.0,37.0181,37.0675,36.9935,37.049,65700.0
2008-12-16 12:35:00,60.05,60.06,59.88,59.9,84000.0,37.049,37.0552,36.9441,36.9564,84000.0
2008-12-16 12:40:00,59.89,59.92,59.83,59.88,82100.0,36.9503,36.9688,36.9133,36.9441,82100.0
2008-12-16 12:45:00,59.89,59.98,59.84,59.94,73100.0,36.9503,37.0058,36.9194,36.9811,73100.0
2008-12-16 12:50:00,59.94,59.99,59.93,59.96,49500.0,36.9811,37.012,36.9749,36.9935,49500.0
2008-12-16 12:55:00,59.96,59.99,59.9,59.9,66200.0,36.9935,37.012,36.9564,36.9564,66200.0
2008-12-16 13:00:00,59.9,59.94,59.85,59.9,68100.0,36.9564,36.9811,36.9256,36.9564,68100.0
2008-12-16 13:05:00,59.9,59.9,59.85,59.88,55100.0,36.9564,36.9564,36.9256,36.9441,55100.0
2008-12-16 13:10:00,59.88,59.93,59.84,59.93,87800.0,36.9441,36.9749,36.9194,36.9749,87800.0
2008-12-16 13:15:00,59.93,60.06,59.85,60.02,102000.0,36.9749,37.0552,36.9256,37.0305,102000.0
2008-12-16 13:20:00,60.01,60.05,59.95,59.97,85000.0,37.0243,37.049,36.9873,36.9996,85000.0
2008-12-16 13:25:00,59.97,60.04,59.96,60.0,81100.0,36.9996,37.0428,36.9935,37.0181,81100.0
2008-12-16 13:30:00,59.99,60.02,59.89,59.92,105900.0,37.012,37.0305,36.9503,36.9688,105900.0
2008-12-16 13:35:00,59.92,60.0,59.89,59.94,107800.0,36.9688,37.0181,36.9503,36.9811,107800.0
2008-12-16 13:40:00,59.93,59.99,59.85,59.88,121100.0,36.9749,37.012,36.9256,36.9441,121100.0
2008-12-16 13:45:00,59.88,59.97,59.86,59.88,78500.0,36.9441,36.9996,36.9318,36.9441,78500.0
2008-12-16 13:50:00,59.88,59.89,59.79,59.86,113800.0,36.9441,36.9503,36.8886,36.9318,113800.0
2008-12-16 13:55:00,59.86,59.91,59.78,59.82,80400.0,36.9318,36.9626,36.8824,36.9071,80400.0
2008-12-16 14:00:00,59.84,60.03,59.81,60.0,70000.0,36.9194,37.0366,36.9009,37.0181,70000.0
2008-12-16 14:05:00,60.0,60.1,59.98,60.04,76100.0,37.0181,37.0798,37.0058,37.0428,76100.0
2008-12-16 14:10:00,60.05,60.14,59.97,60.03,100200.0,37.049,37.1045,36.9996,37.0366,100200.0
2008-12-16 14:15:00,60.01,60.13,59.99,60.1,81600.0,37.0243,37.0983,37.012,37.0798,81600.0
2008-12-16 14:20:00,60.09,60.56,60.07,60.37,487900.0,37.0737,37.3636,37.0613,37.2464,487900.0
2008-12-16 14:25:00,60.35,60.72,60.28,60.65,379100.0,37.2341,37.4624,37.1909,37.4192,379100.0
2008-12-16 14:30:00,60.66,61.23,60.66,61.19,490000.0,37.4253,37.777,37.4253,37.7523,490000.0
2008-12-16 14:35:00,61.18,61.23,61.03,61.16,489800.0,37.7462,37.777,37.6536,37.7338,489800.0
2008-12-16 14:40:00,61.15,61.17,60.8,60.94,295600.0,37.7277,37.74,37.5117,37.5981,295600.0
2008-12-16 14:45:00,60.93,60.95,60.72,60.79,339900.0,37.5919,37.6043,37.4624,37.5055,339900.0
2008-12-16 14:50:00,60.78,61.19,60.74,61.18,339300.0,37.4994,37.7523,37.4747,37.7462,339300.0
2008-12-16 14:55:00,61.18,61.23,60.95,61.05,169900.0,37.7462,37.777,37.6043,37.666,169900.0
2008-12-16 15:00:00,61.06,61.15,60.65,60.7,204200.0,37.6721,37.7277,37.4192,37.45,204200.0
2008-12-16 15:05:00,60.69,60.98,60.57,60.82,275700.0,37.4438,37.6228,37.3698,37.5241,275700.0
2008-12-16 15:10:00,60.82,61.27,60.77,61.2,288500.0,37.5241,37.8017,37.4932,37.7585,288500.0
2008-12-16 15:15:00,61.22,61.46,61.2,61.37,337700.0,37.7708,37.9189,37.7585,37.8634,337700.0
2008-12-16 15:20:00,61.38,61.62,61.36,61.49,389800.0,37.8696,38.0176,37.8572,37.9374,389800.0
2008-12-16 15:25:00,61.49,61.58,61.4,61.43,341000.0,37.9374,37.9929,37.8819,37.9004,341000.0
2008-12-16 15:30:00,61.43,61.45,61.3,61.39,323300.0,37.9004,37.9127,37.8202,37.8757,323300.0
2008-12-16 15:35:00,61.39,61.5,61.28,61.46,442800.0,37.8757,37.9436,37.8079,37.9189,442800.0
2008-12-16 15:40:00,61.47,61.47,61.31,61.47,458900.0,37.9251,37.9251,37.8264,37.9251,458900.0
2008-12-16 15:45:00,61.47,61.55,61.19,61.2,471300.0,37.9251,37.9744,37.7523,37.7585,471300.0
2008-12-16 15:50:00,61.22,61.48,61.11,61.45,526700.0,37.7708,37.9313,37.703,37.9127,526700.0
2008-12-16 15:55:00,61.45,61.75,61.43,61.67,647500.0,37.9127,38.0978,37.9004,38.0485,647500.0
2008-12-17 09:30:00,60.99,61.12,60.77,60.98,363800.0,37.6289,37.7091,37.4932,37.6228,363800.0
2008-12-17 09:35:00,60.99,61.23,60.77,60.89,372100.0,37.6289,37.777,37.4932,37.5672,372100.0
2008-12-17 09:40:00,60.89,60.97,60.75,60.78,213600.0,37.5672,37.6166,37.4809,37.4994,213600.0
2008-12-17 09:45:00,60.77,60.88,60.65,60.88,279400.0,37.4932,37.5611,37.4192,37.5611,279400.0
2008-12-17 09:50:00,60.87,60.89,60.75,60.86,198900.0,37.5549,37.5672,37.4809,37.5487,198900.0
2008-12-17 09:55:00,60.86,61.2,60.82,61.05,258400.0,37.5487,37.7585,37.5241,37.666,258400.0
2008-12-17 10:00:00,61.06,61.16,61.05,61.08,153500.0,37.6721,37.7338,37.666,37.6845,153500.0
2008-12-17 10:05:00,61.08,61.08,60.85,60.95,154600.0,37.6845,37.6845,37.5426,37.6043,154600.0
2008-12-17 10:10:00,60.96,60.97,60.8,60.8,185400.0,37.6104,37.6166,37.5117,37.5117,185400.0
2008-12-17 10:15:00,60.8,60.86,60.75,60.81,145000.0,37.5117,37.5487,37.4809,37.5179,145000.0
2008-12-17 10:20:00,60.8,60.82,60.69,60.7,181400.0,37.5117,37.5241,37.4438,37.45,181400.0
2008-12-17 10:25:00,60.69,60.71,60.49,60.53,308900.0,37.4438,37.4562,37.3205,37.3451,308900.0
2008-12-17 10:30:00,60.52,60.57,60.07,60.13,393500.0,37.339,37.3698,37.0613,37.0983,393500.0
2008-12-17 10:35:00,60.14,60.18,60.02,60.15,286300.0,37.1045,37.1292,37.0305,37.1107,286300.0
2008-12-17 10:40:00,60.15,60.38,60.12,60.38,177300.0,37.1107,37.2526,37.0922,37.2526,177300.0
2008-12-17 10:45:00,60.37,60.37,60.16,60.24,297700.0,37.2464,37.2464,37.1169,37.1662,297700.0
2008-12-17 10:50:00,60.24,60.35,60.12,60.28,191800.0,37.1662,37.2341,37.0922,37.1909,191800.0
2008-12-17 10:55:00,60.28,60.51,60.28,60.43,220100.0,37.1909,37.3328,37.1909,37.2834,220100.0
2008-12-17 11:00:00,60.44,60.46,60.28,60.31,162700.0,37.2896,37.3019,37.1909,37.2094,162700.0
2008-12-17 11:05:00,60.31,60.39,60.22,60.38,107400.0,37.2094,37.2588,37.1539,37.2526,107400.0
2008-12-17 11:10:00,60.39,60.39,60.14,60.21,153200.0,37.2588,37.2588,37.1045,37.1477,153200.0
2008-12-17 11:15:00,60.2,60.2,60.01,60.08,160600.0,37.1415,37.1415,37.0243,37.0675,160600.0
2008-12-17 11:20:00,60.07,60.09,60.04,60.07,195300.0,37.0613,37.0737,37.0428,37.0613,195300.0
2008-12-17 11:25:00,60.08,60.14,60.01,60.13,145600.0,37.0675,37.1045,37.0243,37.0983,145600.0
2008-12-17 11:30:00,60.13,60.25,60.08,60.13,152800.0,37.0983,37.1724,37.0675,37.0983,152800.0
2008-12-17 11:35:00,60.12,60.37,60.07,60.33,174500.0,37.0922,37.2464,37.0613,37.2217,174500.0
2008-12-17 11:40:00,60.33,60.53,60.32,60.52,132800.0,37.2217,37.3451,37.2156,37.339,132800.0
2008-12-17 11:45:00,60.53,60.55,60.39,60.41,142200.0,37.3451,37.3575,37.2588,37.2711,142200.0
2008-12-17 11:50:00,60.42,60.47,60.35,60.35,143100.0,37.2773,37.3081,37.2341,37.2341,143100.0
2008-12-17 11:55:00,60.35,60.52,60.35,60.43,134200.0,37.2341,37.339,37.2341,37.2834,134200.0
2008-12-17 12:00:00,60.44,60.48,60.35,60.4,86300.0,37.2896,37.3143,37.2341,37.2649,86300.0
2008-12-17 12:05:00,60.4,60.5,60.35,60.49,157300.0,37.2649,37.3266,37.2341,37.3205,157300.0
2008-12-17 12:10:00,60.49,60.64,60.49,60.58,177100.0,37.3205,37.413,37.3205,37.376,177100.0
2008-12-17 12:15:00,60.59,60.59,60.45,60.49,111900.0,37.3821,37.3821,37.2958,37.3205,111900.0
2008-12-17 12:20:00,60.49,60.57,60.36,60.37,110400.0,37.3205,37.3698,37.2402,37.2464,110400.0
2008-12-17 12:25:00,60.37,60.53,60.35,60.49,123800.0,37.2464,37.3451,37.2341,37.3205,123800.0
2008-12-17 12:30:00,60.49,60.59,60.42,60.43,103100.0,37.3205,37.3821,37.2773,37.2834,103100.0
2008-12-17 12:35:00,60.43,60.54,60.42,60.53,90100.0,37.2834,37.3513,37.2773,37.3451,90100.0
2008-12-17 12:40:00,60.53,60.64,60.53,60.61,106100.0,37.3451,37.413,37.3451,37.3945,106100.0
2008-12-17 12:45:00,60.62,60.81,60.58,60.81,163100.0,37.4007,37.5179,37.376,37.5179,163100.0
2008-12-17 12:50:00,60.82,61.0,60.74,60.97,244300.0,37.5241,37.6351,37.4747,37.6166,244300.0
2008-12-17 12:55:00,60.97,61.03,60.84,60.86,94200.0,37.6166,37.6536,37.5364,37.5487,94200.0
2008-12-17 13:00:00,60.85,60.87,60.65,60.68,86900.0,37.5426,37.5549,37.4192,37.4377,86900.0
2008-12-17 13:05:00,60.67,60.81,60.64,60.81,70700.0,37.4315,37.5179,37.413,37.5179,70700.0
2008-12-17 13:10:00,60.8,60.89,60.72,60.79,84000.0,37.5117,37.5672,37.4624,37.5055,84000.0
2008-12-17 13:15:00,60.79,61.0,60.74,60.86,91200.0,37.5055,37.6351,37.4747,37.5487,91200.0
2008-12-17 13:20:00,60.87,61.16,60.87,61.15,106600.0,37.5549,37.7338,37.5549,37.7277,106600.0
2008-12-17 13:25:00,61.16,61.17,60.96,60.98,98200.0,37.7338,37.74,37.6104,37.6228,98200.0
2008-12-17 13:30:00,60.98,61.17,60.94,61.12,104700.0,37.6228,37.74,37.5981,37.7091,104700.0
2008-12-17 13:35:00,61.13,61.3,61.04,61.16,101100.0,37.7153,37.8202,37.6598,37.7338,101100.0
2008-12-17 13:40:00,61.16,61.21,60.98,61.01,115300.0,37.7338,37.7647,37.6228,37.6413,115300.0
2008-12-17 13:45:00,61.0,61.1,60.95,60.97,82500.0,37.6351,37.6968,37.6043,37.6166,82500.0
2008-12-17 13:50:00,60.97,60.99,60.83,60.92,70700.0,37.6166,37.6289,37.5302,37.5857,70700.0
2008-12-17 13:55:00,60.92,61.0,60.87,60.96,70400.0,37.5857,37.6351,37.5549,37.6104,70400.0
2008-12-17 14:00:00,60.96,61.08,60.94,61.01,70600.0,37.6104,37.6845,37.5981,37.6413,70600.0
2008-12-17 14:05:00,61.03,61.12,60.94,61.1,97200.0,37.6536,37.7091,37.5981,37.6968,97200.0
2008-12-17 14:10:00,61.1,61.27,61.06,61.27,87300.0,37.6968,37.8017,37.6721,37.8017,87300.0
2008-12-17 14:15:00,61.27,61.31,61.06,61.07,171800.0,37.8017,37.8264,37.6721,37.6783,171800.0
2008-12-17 14:20:00,61.09,61.14,60.86,60.89,106700.0,37.6906,37.7215,37.5487,37.5672,106700.0
2008-12-17 14:25:00,60.9,60.91,60.65,60.66,162800.0,37.5734,37.5796,37.4192,37.4253,162800.0
2008-12-17 14:30:00,60.67,60.77,60.57,60.61,189800.0,37.4315,37.4932,37.3698,37.3945,189800.0
2008-12-17 14:35:00,60.62,60.79,60.59,60.76,169400.0,37.4007,37.5055,37.3821,37.487,169400.0
2008-12-17 14:40:00,60.75,60.87,60.7,60.72,163800.0,37.4809,37.5549,37.45,37.4624,163800.0
2008-12-17 14:45:00,60.74,60.95,60.65,60.92,166400.0,37.4747,37.6043,37.4192,37.5857,166400.0
2008-12-17 14:50:00,60.92,60.93,60.78,60.78,131800.0,37.5857,37.5919,37.4994,37.4994,131800.0
2008-12-17 14:55:00,60.79,61.0,60.69,60.94,168900.0,37.5055,37.6351,37.4438,37.5981,168900.0
2008-12-17 15:00:00,60.95,61.23,60.95,61.21,160100.0,37.6043,37.777,37.6043,37.7647,160100.0
2008-12-17 15:05:00,61.21,61.22,61.05,61.12,176000.0,37.7647,37.7708,37.666,37.7091,176000.0
2008-12-17 15:10:00,61.12,61.24,61.02,61.09,173700.0,37.7091,37.7832,37.6474,37.6906,173700.0
2008-12-17 15:15:00,61.1,61.31,61.09,61.25,173700.0,37.6968,37.8264,37.6906,37.7893,173700.0
2008-12-17 15:20:00,61.24,61.3,61.11,61.14,266200.0,37.7832,37.8202,37.703,37.7215,266200.0
2008-12-17 15:25:00,61.15,61.22,60.9,60.99,211100.0,37.7277,37.7708,37.5734,37.6289,211100.0
2008-12-17 15:30:00,60.99,60.99,60.77,60.94,296200.0,37.6289,37.6289,37.4932,37.5981,296200.0
2008-12-17 15:35:00,60.93,61.13,60.9,61.02,370200.0,37.5919,37.7153,37.5734,37.6474,370200.0
2008-12-17 15:40:00,61.02,61.31,61.01,61.24,452200.0,37.6474,37.8264,37.6413,37.7832,452200.0
2008-12-17 15:45:00,61.25,61.39,61.17,61.38,329100.0,37.7893,37.8757,37.74,37.8696,329100.0
2008-12-17 15:50:00,61.38,61.38,61.0,61.03,398200.0,37.8696,37.8696,37.6351,37.6536,398200.0
2008-12-17 15:55:00,61.04,61.05,60.57,60.64,680600.0,37.6598,37.666,37.3698,37.413,680600.0
2008-12-18 09:30:00,61.0,61.3,60.65,61.26,570800.0,37.6351,37.8202,37.4192,37.7955,570800.0
2008-12-18 09:35:00,61.24,61.3,61.0,61.3,235500.0,37.7832,37.8202,37.6351,37.8202,235500.0
2008-12-18 09:40:00,61.3,61.65,61.3,61.62,250200.0,37.8202,38.0361,37.8202,38.0176,250200.0
2008-12-18 09:45:00,61.62,61.79,61.59,61.79,203400.0,38.0176,38.1225,37.9991,38.1225,203400.0
2008-12-18 09:50:00,61.78,61.82,61.61,61.66,252400.0,38.1163,38.141,38.0115,38.0423,252400.0
2008-12-18 09:55:00,61.67,61.91,61.64,61.89,195200.0,38.0485,38.1965,38.03,38.1842,195200.0
2008-12-18 10:00:00,61.9,62.12,61.87,62.09,297300.0,38.1904,38.3261,38.1719,38.3076,297300.0
2008-12-18 10:05:00,62.07,62.15,61.94,62.14,170000.0,38.2953,38.3446,38.2151,38.3385,170000.0
2008-12-18 10:10:00,62.13,62.17,61.89,61.92,177400.0,38.3323,38.357,38.1842,38.2027,177400.0
2008-12-18 10:15:00,61.92,62.02,61.82,61.88,257000.0,38.2027,38.2644,38.141,38.178,257000.0
2008-12-18 10:20:00,61.87,61.88,61.61,61.78,337400.0,38.1719,38.178,38.0115,38.1163,337400.0
2008-12-18 10:25:00,61.78,62.09,61.77,61.98,166600.0,38.1163,38.3076,38.1102,38.2397,166600.0
2008-12-18 10:30:00,61.98,62.13,61.97,62.01,145700.0,38.2397,38.3323,38.2336,38.2582,145700.0
2008-12-18 10:35:00,62.0,62.06,61.91,62.01,108400.0,38.2521,38.2891,38.1965,38.2582,108400.0
2008-12-18 10:40:00,62.0,62.08,61.88,61.92,144100.0,38.2521,38.3014,38.178,38.2027,144100.0
2008-12-18 10:45:00,61.93,61.93,61.72,61.77,148600.0,38.2089,38.2089,38.0793,38.1102,148600.0
2008-12-18 10:50:00,61.77,61.98,61.65,61.95,155400.0,38.1102,38.2397,38.0361,38.2212,155400.0
2008-12-18 10:55:00,61.96,61.96,61.77,61.9,169600.0,38.2274,38.2274,38.1102,38.1904,169600.0
2008-12-18 11:00:00,61.92,62.08,61.92,62.05,107600.0,38.2027,38.3014,38.2027,38.2829,107600.0
2008-12-18 11:05:00,62.04,62.1,61.86,61.9,104600.0,38.2768,38.3138,38.1657,38.1904,104600.0
2008-12-18 11:10:00,61.9,61.9,61.66,61.67,93800.0,38.1904,38.1904,38.0423,38.0485,93800.0
2008-12-18 11:15:00,61.66,61.85,61.65,61.81,98800.0,38.0423,38.1595,38.0361,38.1349,98800.0
2008-12-18 11:20:00,61.8,61.83,61.49,61.5,118800.0,38.1287,38.1472,37.9374,37.9436,118800.0
2008-12-18 11:25:00,61.51,61.55,61.45,61.55,143300.0,37.9498,37.9744,37.9127,37.9744,143300.0
2008-12-18 11:30:00,61.55,61.58,61.42,61.46,86100.0,37.9744,37.9929,37.8942,37.9189,86100.0
2008-12-18 11:35:00,61.45,61.46,61.32,61.42,130300.0,37.9127,37.9189,37.8325,37.8942,130300.0
2008-12-18 11:40:00,61.41,61.44,61.38,61.4,64200.0,37.8881,37.9066,37.8696,37.8819,64200.0
2008-12-18 11:45:00,61.4,61.57,61.4,61.54,98700.0,37.8819,37.9868,37.8819,37.9683,98700.0
2008-12-18 11:50:00,61.53,61.57,61.48,61.55,119400.0,37.9621,37.9868,37.9313,37.9744,119400.0
2008-12-18 11:55:00,61.55,61.57,61.5,61.53,114100.0,37.9744,37.9868,37.9436,37.9621,114100.0
2008-12-18 12:00:00,61.54,61.59,61.41,61.48,104700.0,37.9683,37.9991,37.8881,37.9313,104700.0
2008-12-18 12:05:00,61.47,61.5,61.33,61.45,111900.0,37.9251,37.9436,37.8387,37.9127,111900.0
2008-12-18 12:10:00,61.45,61.47,61.38,61.41,97700.0,37.9127,37.9251,37.8696,37.8881,97700.0
2008-12-18 12:15:00,61.41,61.51,61.33,61.48,83400.0,37.8881,37.9498,37.8387,37.9313,83400.0
2008-12-18 12:20:00,61.48,61.49,61.31,61.31,159400.0,37.9313,37.9374,37.8264,37.8264,159400.0
2008-12-18 12:25:00,61.31,61.34,61.17,61.33,218400.0,37.8264,37.8449,37.74,37.8387,218400.0
2008-12-18 12:30:00,61.33,61.37,61.23,61.32,110700.0,37.8387,37.8634,37.777,37.8325,110700.0
2008-12-18 12:35:00,61.32,61.37,61.27,61.29,85500.0,37.8325,37.8634,37.8017,37.814,85500.0
2008-12-18 12:40:00,61.3,61.37,61.29,61.36,100500.0,37.8202,37.8634,37.814,37.8572,100500.0
2008-12-18 12:45:00,61.36,61.37,61.28,61.32,103400.0,37.8572,37.8634,37.8079,37.8325,103400.0
2008-12-18 12:50:00,61.32,61.32,61.22,61.26,116900.0,37.8325,37.8325,37.7708,37.7955,116900.0
2008-12-18 12:55:00,61.26,61.27,61.1,61.14,141500.0,37.7955,37.8017,37.6968,37.7215,141500.0
2008-12-18 13:00:00,61.15,61.3,61.14,61.21,96100.0,37.7277,37.8202,37.7215,37.7647,96100.0
2008-12-18 13:05:00,61.21,61.34,61.2,61.3,90000.0,37.7647,37.8449,37.7585,37.8202,90000.0
2008-12-18 13:10:00,61.29,61.37,61.29,61.35,79200.0,37.814,37.8634,37.814,37.851,79200.0
2008-12-18 13:15:00,61.34,61.5,61.32,61.33,111600.0,37.8449,37.9436,37.8325,37.8387,111600.0
2008-12-18 13:20:00,61.32,61.32,61.19,61.19,147000.0,37.8325,37.8325,37.7523,37.7523,147000.0
2008-12-18 13:25:00,61.18,61.21,61.04,61.08,126400.0,37.7462,37.7647,37.6598,37.6845,126400.0
2008-12-18 13:30:00,61.08,61.12,61.01,61.03,107800.0,37.6845,37.7091,37.6413,37.6536,107800.0
2008-12-18 13:35:00,61.03,61.11,60.95,61.01,135200.0,37.6536,37.703,37.6043,37.6413,135200.0
2008-12-18 13:40:00,61.02,61.1,60.93,60.96,106500.0,37.6474,37.6968,37.5919,37.6104,106500.0
2008-12-18 13:45:00,60.96,60.97,60.75,60.8,203700.0,37.6104,37.6166,37.4809,37.5117,203700.0
2008-12-18 13:50:00,60.8,60.83,60.68,60.72,193300.0,37.5117,37.5302,37.4377,37.4624,193300.0
2008-12-18 13:55:00,60.73,60.75,60.58,60.62,205500.0,37.4685,37.4809,37.376,37.4007,205500.0
2008-12-18 14:00:00,60.62,60.79,60.53,60.73,179200.0,37.4007,37.5055,37.3451,37.4685,179200.0
2008-12-18 14:05:00,60.74,60.82,60.7,60.71,96000.0,37.4747,37.5241,37.45,37.4562,96000.0
2008-12-18 14:10:00,60.7,60.81,60.68,60.75,135500.0,37.45,37.5179,37.4377,37.4809,135500.0
2008-12-18 14:15:00,60.74,60.82,60.56,60.6,173300.0,37.4747,37.5241,37.3636,37.3883,173300.0
2008-12-18 14:20:00,60.6,60.63,60.21,60.22,338700.0,37.3883,37.4068,37.1477,37.1539,338700.0
2008-12-18 14:25:00,60.22,60.38,60.19,60.31,294500.0,37.1539,37.2526,37.1354,37.2094,294500.0
2008-12-18 14:30:00,60.31,60.36,60.18,60.23,223200.0,37.2094,37.2402,37.1292,37.16,223200.0
2008-12-18 14:35:00,60.24,60.37,60.18,60.37,157700.0,37.1662,37.2464,37.1292,37.2464,157700.0
2008-12-18 14:40:00,60.37,60.43,60.24,60.38,170100.0,37.2464,37.2834,37.1662,37.2526,170100.0
2008-12-18 14:45:00,60.38,60.63,60.32,60.55,178500.0,37.2526,37.4068,37.2156,37.3575,178500.0
2008-12-18 14:50:00,60.55,60.63,60.46,60.59,171000.0,37.3575,37.4068,37.3019,37.3821,171000.0
2008-12-18 14:55:00,60.6,60.74,60.55,60.63,139100.0,37.3883,37.4747,37.3575,37.4068,139100.0
2008-12-18 15:00:00,60.63,60.63,60.41,60.41,186700.0,37.4068,37.4068,37.2711,37.2711,186700.0
2008-12-18 15:05:00,60.41,60.46,60.23,60.28,224000.0,37.2711,37.3019,37.16,37.1909,224000.0
2008-12-18 15:10:00,60.28,60.28,60.0,60.0,280200.0,37.1909,37.1909,37.0181,37.0181,280200.0
2008-12-18 15:15:00,60.0,60.23,59.91,60.16,265900.0,37.0181,37.16,36.9626,37.1169,265900.0
2008-12-18 15:20:00,60.16,60.17,59.51,59.69,459000.0,37.1169,37.123,36.7158,36.8269,459000.0
2008-12-18 15:25:00,59.69,59.79,59.5,59.58,346400.0,36.8269,36.8886,36.7097,36.759,346400.0
2008-12-18 15:30:00,59.58,59.9,59.5,59.89,355900.0,36.759,36.9564,36.7097,36.9503,355900.0
2008-12-18 15:35:00,59.9,60.12,59.86,59.92,296800.0,36.9564,37.0922,36.9318,36.9688,296800.0
2008-12-18 15:40:00,59.92,60.21,59.88,60.05,408200.0,36.9688,37.1477,36.9441,37.049,408200.0
2008-12-18 15:45:00,60.05,60.35,59.99,60.24,380000.0,37.049,37.2341,37.012,37.1662,380000.0
2008-12-18 15:50:00,60.25,60.47,60.14,60.14,496100.0,37.1724,37.3081,37.1045,37.1045,496100.0
2008-12-18 15:55:00,60.14,60.35,60.08,60.3,613800.0,37.1045,37.2341,37.0675,37.2032,613800.0
2008-12-19 09:30:00,60.8,61.71,60.5,61.63,7995600.0,37.5117,38.0732,37.3266,38.0238,7995600.0
2008-12-19 09:35:00,61.63,61.64,60.9,60.97,338700.0,38.0238,38.03,37.5734,37.6166,338700.0
2008-12-19 09:40:00,60.96,61.16,60.92,61.14,184200.0,37.6104,37.7338,37.5857,37.7215,184200.0
2008-12-19 09:45:00,61.12,61.3,61.1,61.22,167500.0,37.7091,37.8202,37.6968,37.7708,167500.0
2008-12-19 09:50:00,61.22,61.3,61.15,61.24,142000.0,37.7708,37.8202,37.7277,37.7832,142000.0
2008-12-19 09:55:00,61.25,61.38,61.22,61.26,161100.0,37.7893,37.8696,37.7708,37.7955,161100.0
2008-12-19 10:00:00,61.26,61.41,61.25,61.39,152300.0,37.7955,37.8881,37.7893,37.8757,152300.0
2008-12-19 10:05:00,61.39,61.41,61.28,61.31,184900.0,37.8757,37.8881,37.8079,37.8264,184900.0
2008-12-19 10:10:00,61.31,61.5,61.28,61.46,224200.0,37.8264,37.9436,37.8079,37.9189,224200.0
2008-12-19 10:15:00,61.46,61.7,61.45,61.63,265400.0,37.9189,38.067,37.9127,38.0238,265400.0
2008-12-19 10:20:00,61.62,61.79,61.62,61.75,245100.0,38.0176,38.1225,38.0176,38.0978,245100.0
2008-12-19 10:25:00,61.75,61.87,61.68,61.86,253600.0,38.0978,38.1719,38.0546,38.1657,253600.0
2008-12-19 10:30:00,61.86,61.9,61.64,61.65,202300.0,38.1657,38.1904,38.03,38.0361,202300.0
2008-12-19 10:35:00,61.66,61.66,61.56,61.65,166200.0,38.0423,38.0423,37.9806,38.0361,166200.0
2008-12-19 10:40:00,61.62,61.88,61.61,61.85,247700.0,38.0176,38.178,38.0115,38.1595,247700.0
2008-12-19 10:45:00,61.85,61.88,61.73,61.77,129300.0,38.1595,38.178,38.0855,38.1102,129300.0
2008-12-19 10:50:00,61.77,61.98,61.74,61.88,197700.0,38.1102,38.2397,38.0917,38.178,197700.0
2008-12-19 10:55:00,61.86,61.9,61.63,61.71,184000.0,38.1657,38.1904,38.0238,38.0732,184000.0
2008-12-19 11:00:00,61.72,61.79,61.66,61.72,192300.0,38.0793,38.1225,38.0423,38.0793,192300.0
2008-12-19 11:05:00,61.72,61.75,61.45,61.46,172400.0,38.0793,38.0978,37.9127,37.9189,172400.0
2008-12-19 11:10:00,61.47,61.59,61.45,61.49,161900.0,37.9251,37.9991,37.9127,37.9374,161900.0
2008-12-19 11:15:00,61.5,61.65,61.47,61.5,115700.0,37.9436,38.0361,37.9251,37.9436,115700.0
2008-12-19 11:20:00,61.51,61.73,61.42,61.5,149800.0,37.9498,38.0855,37.8942,37.9436,149800.0
2008-12-19 11:25:00,61.51,61.51,61.36,61.38,126500.0,37.9498,37.9498,37.8572,37.8696,126500.0
2008-12-19 11:30:00,61.38,61.45,61.26,61.29,152300.0,37.8696,37.9127,37.7955,37.814,152300.0
2008-12-19 11:35:00,61.28,61.31,61.04,61.13,156900.0,37.8079,37.8264,37.6598,37.7153,156900.0
2008-12-19 11:40:00,61.13,61.18,60.93,60.95,147200.0,37.7153,37.7462,37.5919,37.6043,147200.0
2008-12-19 11:45:00,60.95,60.96,60.83,60.91,129300.0,37.6043,37.6104,37.5302,37.5796,129300.0
2008-12-19 11:50:00,60.91,60.95,60.81,60.94,136900.0,37.5796,37.6043,37.5179,37.5981,136900.0
2008-12-19 11:55:00,60.94,60.95,60.67,60.73,145800.0,37.5981,37.6043,37.4315,37.4685,145800.0
2008-12-19 12:00:00,60.74,60.77,60.49,60.61,179300.0,37.4747,37.4932,37.3205,37.3945,179300.0
2008-12-19 12:05:00,60.62,60.66,60.45,60.55,136700.0,37.4007,37.4253,37.2958,37.3575,136700.0
2008-12-19 12:10:00,60.54,60.7,60.54,60.64,90400.0,37.3513,37.45,37.3513,37.413,90400.0
2008-12-19 12:15:00,60.64,60.68,60.49,60.53,103600.0,37.413,37.4377,37.3205,37.3451,103600.0
2008-12-19 12:20:00,60.53,60.55,60.4,60.45,77300.0,37.3451,37.3575,37.2649,37.2958,77300.0
2008-12-19 12:25:00,60.46,60.53,60.39,60.47,83400.0,37.3019,37.3451,37.2588,37.3081,83400.0
2008-12-19 12:30:00,60.48,60.52,60.35,60.45,117500.0,37.3143,37.339,37.2341,37.2958,117500.0
2008-12-19 12:35:00,60.45,60.5,60.4,60.47,62000.0,37.2958,37.3266,37.2649,37.3081,62000.0
2008-12-19 12:40:00,60.49,60.56,60.38,60.38,66100.0,37.3205,37.3636,37.2526,37.2526,66100.0
2008-12-19 12:45:00,60.38,60.49,60.37,60.43,29900.0,37.2526,37.3205,37.2464,37.2834,29900.0
2008-12-19 12:50:00,60.45,60.45,60.31,60.32,55700.0,37.2958,37.2958,37.2094,37.2156,55700.0
2008-12-19 12:55:00,60.34,60.37,60.32,60.34,41500.0,37.2279,37.2464,37.2156,37.2279,41500.0
2008-12-19 13:00:00,60.35,60.51,60.33,60.5,57700.0,37.2341,37.3328,37.2217,37.3266,57700.0
2008-12-19 13:05:00,60.5,60.52,60.32,60.33,60600.0,37.3266,37.339,37.2156,37.2217,60600.0
2008-12-19 13:10:00,60.33,60.34,60.22,60.33,81500.0,37.2217,37.2279,37.1539,37.2217,81500.0
2008-12-19 13:15:00,60.33,60.57,60.32,60.5,90100.0,37.2217,37.3698,37.2156,37.3266,90100.0
2008-12-19 13:20:00,60.5,60.6,60.48,60.56,50300.0,37.3266,37.3883,37.3143,37.3636,50300.0
2008-12-19 13:25:00,60.55,60.67,60.52,60.66,102100.0,37.3575,37.4315,37.339,37.4253,102100.0
2008-12-19 13:30:00,60.65,60.83,60.65,60.78,77800.0,37.4192,37.5302,37.4192,37.4994,77800.0
2008-12-19 13:35:00,60.78,60.79,60.62,60.72,63500.0,37.4994,37.5055,37.4007,37.4624,63500.0
2008-12-19 13:40:00,60.72,60.8,60.58,60.6,90000.0,37.4624,37.5117,37.376,37.3883,90000.0
2008-12-19 13:45:00,60.6,60.62,60.52,60.55,62500.0,37.3883,37.4007,37.339,37.3575,62500.0
2008-12-19 13:50:00,60.55,60.59,60.34,60.36,96100.0,37.3575,37.3821,37.2279,37.2402,96100.0
2008-12-19 13:55:00,60.36,60.43,60.33,60.37,64500.0,37.2402,37.2834,37.2217,37.2464,64500.0
2008-12-19 14:00:00,60.37,60.52,60.34,60.5,114600.0,37.2464,37.339,37.2279,37.3266,114600.0
2008-12-19 14:05:00,60.49,60.51,60.32,60.33,99400.0,37.3205,37.3328,37.2156,37.2217,99400.0
2008-12-19 14:10:00,60.32,60.36,60.21,60.31,101000.0,37.2156,37.2402,37.1477,37.2094,101000.0
2008-12-19 14:15:00,60.31,60.41,60.27,60.31,128200.0,37.2094,37.2711,37.1847,37.2094,128200.0
2008-12-19 14:20:00,60.3,60.3,60.08,60.09,127300.0,37.2032,37.2032,37.0675,37.0737,127300.0
2008-12-19 14:25:00,60.08,60.09,60.0,60.05,165200.0,37.0675,37.0737,37.0181,37.049,165200.0
2008-12-19 14:30:00,60.06,60.1,59.98,60.02,159100.0,37.0552,37.0798,37.0058,37.0305,159100.0
2008-12-19 14:35:00,60.02,60.23,60.01,60.18,130200.0,37.0305,37.16,37.0243,37.1292,130200.0
2008-12-19 14:40:00,60.19,60.28,60.16,60.22,102700.0,37.1354,37.1909,37.1169,37.1539,102700.0
2008-12-19 14:45:00,60.22,60.42,60.2,60.37,129700.0,37.1539,37.2773,37.1415,37.2464,129700.0
2008-12-19 14:50:00,60.38,60.4,60.14,60.18,124400.0,37.2526,37.2649,37.1045,37.1292,124400.0
2008-12-19 14:55:00,60.16,60.17,59.98,60.02,165800.0,37.1169,37.123,37.0058,37.0305,165800.0
2008-12-19 15:00:00,60.02,60.14,59.97,60.12,164000.0,37.0305,37.1045,36.9996,37.0922,164000.0
2008-12-19 15:05:00,60.14,60.19,60.03,60.07,137600.0,37.1045,37.1354,37.0366,37.0613,137600.0
2008-12-19 15:10:00,60.07,60.08,59.79,59.89,177600.0,37.0613,37.0675,36.8886,36.9503,177600.0
2008-12-19 15:15:00,59.89,59.9,59.77,59.8,349500.0,36.9503,36.9564,36.8762,36.8947,349500.0
2008-12-19 15:20:00,59.81,60.08,59.75,60.03,151000.0,36.9009,37.0675,36.8639,37.0366,151000.0
2008-12-19 15:25:00,60.03,60.28,59.95,60.25,293100.0,37.0366,37.1909,36.9873,37.1724,293100.0
2008-12-19 15:30:00,60.25,60.27,60.02,60.02,257700.0,37.1724,37.1847,37.0305,37.0305,257700.0
2008-12-19 15:35:00,60.01,60.18,59.97,60.04,197600.0,37.0243,37.1292,36.9996,37.0428,197600.0
2008-12-19 15:40:00,60.03,60.27,60.03,60.18,242500.0,37.0366,37.1847,37.0366,37.1292,242500.0
2008-12-19 15:45:00,60.18,60.32,60.17,60.3,201100.0,37.1292,37.2156,37.123,37.2032,201100.0
2008-12-19 15:50:00,60.3,60.4,60.2,60.21,344100.0,37.2032,37.2649,37.1415,37.1477,344100.0
2008-12-19 15:55:00,60.22,60.31,60.04,60.09,697300.0,37.1539,37.2094,37.0428,37.0737,697300.0
2008-12-22 09:30:00,60.6,60.89,60.18,60.43,342400.0,37.3883,37.5672,37.1292,37.2834,342400.0
2008-12-22 09:35:00,60.42,60.55,60.17,60.17,128800.0,37.2773,37.3575,37.123,37.123,128800.0
2008-12-22 09:40:00,60.18,60.19,60.0,60.05,147600.0,37.1292,37.1354,37.0181,37.049,147600.0
2008-12-22 09:45:00,60.04,60.2,59.82,60.13,148800.0,37.0428,37.1415,36.9071,37.0983,148800.0
2008-12-22 09:50:00,60.14,60.25,60.02,60.18,120100.0,37.1045,37.1724,37.0305,37.1292,120100.0
2008-12-22 09:55:00,60.18,60.24,60.11,60.2,86800.0,37.1292,37.1662,37.086,37.1415,86800.0
2008-12-22 10:00:00,60.21,60.28,60.15,60.21,124100.0,37.1477,37.1909,37.1107,37.1477,124100.0
2008-12-22 10:05:00,60.21,60.23,59.97,60.0,180900.0,37.1477,37.16,36.9996,37.0181,180900.0
2008-12-22 10:10:00,60.0,60.05,59.87,60.0,116400.0,37.0181,37.049,36.9379,37.0181,116400.0
2008-12-22 10:15:00,60.0,60.16,59.9,60.15,150500.0,37.0181,37.1169,36.9564,37.1107,150500.0
2008-12-22 10:20:00,60.15,60.31,60.15,60.3,106100.0,37.1107,37.2094,37.1107,37.2032,106100.0
2008-12-22 10:25:00,60.29,60.3,60.07,60.21,88600.0,37.1971,37.2032,37.0613,37.1477,88600.0
2008-12-22 10:30:00,60.21,60.36,60.18,60.3,91200.0,37.1477,37.2402,37.1292,37.2032,91200.0
2008-12-22 10:35:00,60.29,60.35,60.26,60.28,99300.0,37.1971,37.2341,37.1785,37.1909,99300.0
2008-12-22 10:40:00,60.28,60.29,60.08,60.28,117700.0,37.1909,37.1971,37.0675,37.1909,117700.0
2008-12-22 10:45:00,60.28,60.46,60.25,60.44,181200.0,37.1909,37.3019,37.1724,37.2896,181200.0
2008-12-22 10:50:00,60.45,60.52,60.38,60.51,81400.0,37.2958,37.339,37.2526,37.3328,81400.0
2008-12-22 10:55:00,60.51,60.52,60.4,60.49,67900.0,37.3328,37.339,37.2649,37.3205,67900.0
2008-12-22 11:00:00,60.49,60.5,60.29,60.35,99900.0,37.3205,37.3266,37.1971,37.2341,99900.0
2008-12-22 11:05:00,60.35,60.44,60.35,60.4,85500.0,37.2341,37.2896,37.2341,37.2649,85500.0
2008-12-22 11:10:00,60.4,60.44,60.37,60.38,76500.0,37.2649,37.2896,37.2464,37.2526,76500.0
2008-12-22 11:15:00,60.39,60.49,60.35,60.48,88400.0,37.2588,37.3205,37.2341,37.3143,88400.0
2008-12-22 11:20:00,60.48,60.5,60.32,60.34,88000.0,37.3143,37.3266,37.2156,37.2279,88000.0
2008-12-22 11:25:00,60.34,60.5,60.34,60.44,69100.0,37.2279,37.3266,37.2279,37.2896,69100.0
2008-12-22 11:30:00,60.45,60.45,60.2,60.27,158200.0,37.2958,37.2958,37.1415,37.1847,158200.0
2008-12-22 11:35:00,60.26,60.34,60.13,60.3,103300.0,37.1785,37.2279,37.0983,37.2032,103300.0
2008-12-22 11:40:00,60.28,60.28,60.2,60.24,70900.0,37.1909,37.1909,37.1415,37.1662,70900.0
2008-12-22 11:45:00,60.24,60.41,60.11,60.36,99300.0,37.1662,37.2711,37.086,37.2402,99300.0
2008-12-22 11:50:00,60.36,60.41,60.28,60.36,60700.0,37.2402,37.2711,37.1909,37.2402,60700.0
2008-12-22 11:55:00,60.36,60.49,60.28,60.48,67700.0,37.2402,37.3205,37.1909,37.3143,67700.0
2008-12-22 12:00:00,60.48,60.49,60.35,60.39,39800.0,37.3143,37.3205,37.2341,37.2588,39800.0
2008-12-22 12:05:00,60.4,60.47,60.23,60.26,71900.0,37.2649,37.3081,37.16,37.1785,71900.0
2008-12-22 12:10:00,60.27,60.42,60.26,60.4,71700.0,37.1847,37.2773,37.1785,37.2649,71700.0
2008-12-22 12:15:00,60.41,60.61,60.35,60.58,85600.0,37.2711,37.3945,37.2341,37.376,85600.0
2008-12-22 12:20:00,60.58,60.62,60.52,60.56,93400.0,37.376,37.4007,37.339,37.3636,93400.0
2008-12-22 12:25:00,60.56,60.62,60.53,60.54,72300.0,37.3636,37.4007,37.3451,37.3513,72300.0
2008-12-22 12:30:00,60.55,60.62,60.48,60.51,69700.0,37.3575,37.4007,37.3143,37.3328,69700.0
2008-12-22 12:35:00,60.51,60.66,60.5,60.59,69200.0,37.3328,37.4253,37.3266,37.3821,69200.0
2008-12-22 12:40:00,60.59,60.65,60.54,60.61,63800.0,37.3821,37.4192,37.3513,37.3945,63800.0
2008-12-22 12:45:00,60.61,60.69,60.57,60.6,62200.0,37.3945,37.4438,37.3698,37.3883,62200.0
2008-12-22 12:50:00,60.61,60.75,60.6,60.75,99400.0,37.3945,37.4809,37.3883,37.4809,99400.0
2008-12-22 12:55:00,60.75,60.79,60.73,60.73,93400.0,37.4809,37.5055,37.4685,37.4685,93400.0
2008-12-22 13:00:00,60.72,60.8,60.71,60.71,77000.0,37.4624,37.5117,37.4562,37.4562,77000.0
2008-12-22 13:05:00,60.72,60.82,60.59,60.62,109000.0,37.4624,37.5241,37.3821,37.4007,109000.0
2008-12-22 13:10:00,60.62,60.72,60.52,60.57,116400.0,37.4007,37.4624,37.339,37.3698,116400.0
2008-12-22 13:15:00,60.55,60.72,60.55,60.59,77800.0,37.3575,37.4624,37.3575,37.3821,77800.0
2008-12-22 13:20:00,60.59,60.71,60.58,60.65,66900.0,37.3821,37.4562,37.376,37.4192,66900.0
2008-12-22 13:25:00,60.66,60.7,60.59,60.67,76000.0,37.4253,37.45,37.3821,37.4315,76000.0
2008-12-22 13:30:00,60.67,60.67,60.53,60.6,51300.0,37.4315,37.4315,37.3451,37.3883,51300.0
2008-12-22 13:35:00,60.6,60.64,60.51,60.59,78600.0,37.3883,37.413,37.3328,37.3821,78600.0
2008-12-22 13:40:00,60.6,60.67,60.46,60.48,94900.0,37.3883,37.4315,37.3019,37.3143,94900.0
2008-12-22 13:45:00,60.48,60.48,60.31,60.36,117300.0,37.3143,37.3143,37.2094,37.2402,117300.0
2008-12-22 13:50:00,60.36,60.52,60.36,60.42,99800.0,37.2402,37.339,37.2402,37.2773,99800.0
2008-12-22 13:55:00,60.42,60.54,60.34,60.48,124000.0,37.2773,37.3513,37.2279,37.3143,124000.0
2008-12-22 14:00:00,60.48,60.52,60.37,60.38,89800.0,37.3143,37.339,37.2464,37.2526,89800.0
2008-12-22 14:05:00,60.39,60.48,60.25,60.28,129100.0,37.2588,37.3143,37.1724,37.1909,129100.0
2008-12-22 14:10:00,60.29,60.41,60.2,60.27,124800.0,37.1971,37.2711,37.1415,37.1847,124800.0
2008-12-22 14:15:00,60.27,60.33,60.07,60.27,135000.0,37.1847,37.2217,37.0613,37.1847,135000.0
2008-12-22 14:20:00,60.27,60.27,60.01,60.09,137800.0,37.1847,37.1847,37.0243,37.0737,137800.0
2008-12-22 14:25:00,60.1,60.12,59.88,60.08,139000.0,37.0798,37.0922,36.9441,37.0675,139000.0
2008-12-22 14:30:00,60.07,60.09,59.97,60.05,98000.0,37.0613,37.0737,36.9996,37.049,98000.0
2008-12-22 14:35:00,60.05,60.1,59.94,59.94,90400.0,37.049,37.0798,36.9811,36.9811,90400.0
2008-12-22 14:40:00,59.94,60.08,59.91,60.03,71500.0,36.9811,37.0675,36.9626,37.0366,71500.0
2008-12-22 14:45:00,60.01,60.33,59.98,60.3,110900.0,37.0243,37.2217,37.0058,37.2032,110900.0
2008-12-22 14:50:00,60.3,60.36,60.15,60.16,104200.0,37.2032,37.2402,37.1107,37.1169,104200.0
2008-12-22 14:55:00,60.17,60.22,59.82,59.85,194400.0,37.123,37.1539,36.9071,36.9256,194400.0
2008-12-22 15:00:00,59.84,59.98,59.74,59.8,198500.0,36.9194,37.0058,36.8577,36.8947,198500.0
2008-12-22 15:05:00,59.8,59.96,59.76,59.85,136200.0,36.8947,36.9935,36.8701,36.9256,136200.0
2008-12-22 15:10:00,59.85,59.91,59.74,59.82,98700.0,36.9256,36.9626,36.8577,36.9071,98700.0
2008-12-22 15:15:00,59.82,59.83,59.62,59.62,149400.0,36.9071,36.9133,36.7837,36.7837,149400.0
2008-12-22 15:20:00,59.62,59.72,59.6,59.65,203100.0,36.7837,36.8454,36.7714,36.8022,203100.0
2008-12-22 15:25:00,59.65,59.67,59.25,59.33,255000.0,36.8022,36.8145,36.5554,36.6048,255000.0
2008-12-22 15:30:00,59.34,59.6,59.34,59.49,244900.0,36.6109,36.7714,36.6109,36.7035,244900.0
2008-12-22 15:35:00,59.49,59.8,59.49,59.79,319000.0,36.7035,36.8947,36.7035,36.8886,319000.0
2008-12-22 15:40:00,59.78,59.98,59.75,59.84,344700.0,36.8824,37.0058,36.8639,36.9194,344700.0
2008-12-22 15:45:00,59.85,59.99,59.84,59.95,237100.0,36.9256,37.012,36.9194,36.9873,237100.0
2008-12-22 15:50:00,59.95,60.16,59.94,60.07,315100.0,36.9873,37.1169,36.9811,37.0613,315100.0
2008-12-22 15:55:00,60.07,60.62,59.92,60.48,765800.0,37.0613,37.4007,36.9688,37.3143,765800.0
2008-12-23 09:30:00,60.57,61.0,60.51,60.78,399000.0,37.3698,37.6351,37.3328,37.4994,399000.0
2008-12-23 09:35:00,60.78,60.93,60.54,60.86,119700.0,37.4994,37.5919,37.3513,37.5487,119700.0
2008-12-23 09:40:00,60.86,60.88,60.65,60.86,89800.0,37.5487,37.5611,37.4192,37.5487,89800.0
2008-12-23 09:45:00,60.84,60.91,60.76,60.9,101000.0,37.5364,37.5796,37.487,37.5734,101000.0
2008-12-23 09:50:00,60.89,60.93,60.64,60.64,85500.0,37.5672,37.5919,37.413,37.413,85500.0
2008-12-23 09:55:00,60.65,60.67,60.5,60.54,84000.0,37.4192,37.4315,37.3266,37.3513,84000.0
2008-12-23 10:00:00,60.53,60.8,60.42,60.65,186100.0,37.3451,37.5117,37.2773,37.4192,186100.0
2008-12-23 10:05:00,60.65,60.66,60.31,60.39,127300.0,37.4192,37.4253,37.2094,37.2588,127300.0
2008-12-23 10:10:00,60.39,60.53,60.31,60.4,115200.0,37.2588,37.3451,37.2094,37.2649,115200.0
2008-12-23 10:15:00,60.39,60.4,60.17,60.21,108900.0,37.2588,37.2649,37.123,37.1477,108900.0
2008-12-23 10:20:00,60.21,60.22,60.04,60.12,165000.0,37.1477,37.1539,37.0428,37.0922,165000.0
2008-12-23 10:25:00,60.13,60.41,60.11,60.39,119000.0,37.0983,37.2711,37.086,37.2588,119000.0
2008-12-23 10:30:00,60.38,60.59,60.33,60.59,143700.0,37.2526,37.3821,37.2217,37.3821,143700.0
2008-12-23 10:35:00,60.59,60.62,60.36,60.45,125300.0,37.3821,37.4007,37.2402,37.2958,125300.0
2008-12-23 10:40:00,60.45,60.49,60.26,60.31,84700.0,37.2958,37.3205,37.1785,37.2094,84700.0
2008-12-23 10:45:00,60.31,60.41,60.23,60.39,74300.0,37.2094,37.2711,37.16,37.2588,74300.0
2008-12-23 10:50:00,60.38,60.39,60.25,60.28,79700.0,37.2526,37.2588,37.1724,37.1909,79700.0
2008-12-23 10:55:00,60.28,60.4,60.25,60.27,88300.0,37.1909,37.2649,37.1724,37.1847,88300.0
2008-12-23 11:00:00,60.27,60.39,60.25,60.26,96100.0,37.1847,37.2588,37.1724,37.1785,96100.0
2008-12-23 11:05:00,60.27,60.27,60.1,60.17,92600.0,37.1847,37.1847,37.0798,37.123,92600.0
2008-12-23 11:10:00,60.16,60.2,60.13,60.18,62800.0,37.1169,37.1415,37.0983,37.1292,62800.0
2008-12-23 11:15:00,60.18,60.22,60.12,60.13,93500.0,37.1292,37.1539,37.0922,37.0983,93500.0
2008-12-23 11:20:00,60.14,60.28,60.13,60.27,89500.0,37.1045,37.1909,37.0983,37.1847,89500.0
2008-12-23 11:25:00,60.26,60.3,60.21,60.29,129600.0,37.1785,37.2032,37.1477,37.1971,129600.0
2008-12-23 11:30:00,60.29,60.38,60.22,60.35,96400.0,37.1971,37.2526,37.1539,37.2341,96400.0
2008-12-23 11:35:00,60.35,60.39,60.3,60.39,88400.0,37.2341,37.2588,37.2032,37.2588,88400.0
2008-12-23 11:40:00,60.4,60.5,60.29,60.5,145300.0,37.2649,37.3266,37.1971,37.3266,145300.0
2008-12-23 11:45:00,60.5,60.58,60.48,60.5,127900.0,37.3266,37.376,37.3143,37.3266,127900.0
2008-12-23 11:50:00,60.5,60.54,60.33,60.52,117600.0,37.3266,37.3513,37.2217,37.339,117600.0
2008-12-23 11:55:00,60.53,60.54,60.4,60.41,114300.0,37.3451,37.3513,37.2649,37.2711,114300.0
2008-12-23 12:00:00,60.41,60.52,60.41,60.51,120400.0,37.2711,37.339,37.2711,37.3328,120400.0
2008-12-23 12:05:00,60.5,60.54,60.4,60.52,95400.0,37.3266,37.3513,37.2649,37.339,95400.0
2008-12-23 12:10:00,60.53,60.63,60.47,60.63,92800.0,37.3451,37.4068,37.3081,37.4068,92800.0
2008-12-23 12:15:00,60.62,60.63,60.48,60.61,95800.0,37.4007,37.4068,37.3143,37.3945,95800.0
2008-12-23 12:20:00,60.61,60.61,60.43,60.52,101600.0,37.3945,37.3945,37.2834,37.339,101600.0
2008-12-23 12:25:00,60.52,60.56,60.44,60.53,69800.0,37.339,37.3636,37.2896,37.3451,69800.0
2008-12-23 12:30:00,60.53,60.54,60.26,60.28,100000.0,37.3451,37.3513,37.1785,37.1909,100000.0
2008-12-23 12:35:00,60.29,60.42,60.29,60.36,162700.0,37.1971,37.2773,37.1971,37.2402,162700.0
2008-12-23 12:40:00,60.37,60.53,60.36,60.47,100200.0,37.2464,37.3451,37.2402,37.3081,100200.0
2008-12-23 12:45:00,60.47,60.64,60.47,60.51,89800.0,37.3081,37.413,37.3081,37.3328,89800.0
2008-12-23 12:50:00,60.51,60.62,60.5,60.57,76400.0,37.3328,37.4007,37.3266,37.3698,76400.0
2008-12-23 12:55:00,60.57,60.58,60.42,60.42,81800.0,37.3698,37.376,37.2773,37.2773,81800.0
2008-12-23 13:00:00,60.43,60.46,60.38,60.39,70100.0,37.2834,37.3019,37.2526,37.2588,70100.0
2008-12-23 13:05:00,60.39,60.61,60.39,60.59,71900.0,37.2588,37.3945,37.2588,37.3821,71900.0
2008-12-23 13:10:00,60.59,60.6,60.49,60.52,72400.0,37.3821,37.3883,37.3205,37.339,72400.0
2008-12-23 13:15:00,60.52,60.62,60.51,60.53,80700.0,37.339,37.4007,37.3328,37.3451,80700.0
2008-12-23 13:20:00,60.52,60.66,60.48,60.66,126500.0,37.339,37.4253,37.3143,37.4253,126500.0
2008-12-23 13:25:00,60.65,60.65,60.53,60.58,81200.0,37.4192,37.4192,37.3451,37.376,81200.0
2008-12-23 13:30:00,60.59,60.65,60.54,60.61,109900.0,37.3821,37.4192,37.3513,37.3945,109900.0
2008-12-23 13:35:00,60.61,60.68,60.45,60.49,172500.0,37.3945,37.4377,37.2958,37.3205,172500.0
2008-12-23 13:40:00,60.5,60.58,60.49,60.52,71400.0,37.3266,37.376,37.3205,37.339,71400.0
2008-12-23 13:45:00,60.52,60.61,60.49,60.57,76600.0,37.339,37.3945,37.3205,37.3698,76600.0
2008-12-23 13:50:00,60.56,60.67,60.56,60.62,92300.0,37.3636,37.4315,37.3636,37.4007,92300.0
2008-12-23 13:55:00,60.63,60.75,60.62,60.64,116100.0,37.4068,37.4809,37.4007,37.413,116100.0
2008-12-23 14:00:00,60.64,60.67,60.56,60.57,68200.0,37.413,37.4315,37.3636,37.3698,68200.0
2008-12-23 14:05:00,60.56,60.67,60.48,60.53,101800.0,37.3636,37.4315,37.3143,37.3451,101800.0
2008-12-23 14:10:00,60.52,60.56,60.46,60.52,78100.0,37.339,37.3636,37.3019,37.339,78100.0
2008-12-23 14:15:00,60.52,60.64,60.44,60.49,111500.0,37.339,37.413,37.2896,37.3205,111500.0
2008-12-23 14:20:00,60.5,60.55,60.45,60.48,64300.0,37.3266,37.3575,37.2958,37.3143,64300.0
2008-12-23 14:25:00,60.48,60.51,60.36,60.43,95300.0,37.3143,37.3328,37.2402,37.2834,95300.0
2008-12-23 14:30:00,60.43,60.49,60.12,60.19,163300.0,37.2834,37.3205,37.0922,37.1354,163300.0
2008-12-23 14:35:00,60.19,60.29,60.11,60.18,172600.0,37.1354,37.1971,37.086,37.1292,172600.0
2008-12-23 14:40:00,60.18,60.22,60.01,60.02,154800.0,37.1292,37.1539,37.0243,37.0305,154800.0
2008-12-23 14:45:00,60.02,60.02,59.71,59.81,157900.0,37.0305,37.0305,36.8392,36.9009,157900.0
2008-12-23 14:50:00,59.81,59.94,59.76,59.88,154100.0,36.9009,36.9811,36.8701,36.9441,154100.0
2008-12-23 14:55:00,59.89,59.95,59.73,59.83,138800.0,36.9503,36.9873,36.8516,36.9133,138800.0
2008-12-23 15:00:00,59.83,59.9,59.75,59.81,129800.0,36.9133,36.9564,36.8639,36.9009,129800.0
2008-12-23 15:05:00,59.81,59.83,59.67,59.76,133700.0,36.9009,36.9133,36.8145,36.8701,133700.0
2008-12-23 15:10:00,59.76,60.08,59.76,59.97,166400.0,36.8701,37.0675,36.8701,36.9996,166400.0
2008-12-23 15:15:00,59.97,60.12,59.91,59.92,120900.0,36.9996,37.0922,36.9626,36.9688,120900.0
2008-12-23 15:20:00,59.92,60.06,59.81,59.92,132700.0,36.9688,37.0552,36.9009,36.9688,132700.0
2008-12-23 15:25:00,59.92,60.1,59.86,60.0,164500.0,36.9688,37.0798,36.9318,37.0181,164500.0
2008-12-23 15:30:00,60.0,60.14,59.91,59.96,190400.0,37.0181,37.1045,36.9626,36.9935,190400.0
2008-12-23 15:35:00,59.95,59.96,59.83,59.85,243900.0,36.9873,36.9935,36.9133,36.9256,243900.0
2008-12-23 15:40:00,59.85,60.0,59.83,59.99,140200.0,36.9256,37.0181,36.9133,37.012,140200.0
2008-12-23 15:45:00,59.99,60.05,59.89,60.04,156800.0,37.012,37.049,36.9503,37.0428,156800.0
2008-12-23 15:50:00,60.04,60.05,59.81,59.84,229400.0,37.0428,37.049,36.9009,36.9194,229400.0
2008-12-23 15:55:00,59.83,59.98,59.82,59.84,247100.0,36.9133,37.0058,36.9071,36.9194,247100.0
2008-12-24 08:00:00,59.89,59.89,59.89,59.89,100.0,36.9503,36.9503,36.9503,36.9503,100.0
2008-12-24 08:05:00,59.89,59.89,59.89,59.89,0.0,36.9503,36.9503,36.9503,36.9503,0.0
2008-12-24 08:10:00,59.89,59.89,59.89,59.89,0.0,36.9503,36.9503,36.9503,36.9503,0.0
2008-12-24 08:15:00,59.82,59.82,59.82,59.82,700.0,36.9071,36.9071,36.9071,36.9071,700.0
2008-12-24 08:20:00,59.82,59.82,59.82,59.82,0.0,36.9071,36.9071,36.9071,36.9071,0.0
2008-12-24 08:25:00,59.82,59.82,59.82,59.82,0.0,36.9071,36.9071,36.9071,36.9071,0.0
2008-12-24 08:30:00,59.82,59.82,59.82,59.82,0.0,36.9071,36.9071,36.9071,36.9071,0.0
2008-12-24 08:35:00,59.82,59.82,59.82,59.82,0.0,36.9071,36.9071,36.9071,36.9071,0.0
2008-12-24 08:40:00,59.82,59.82,59.82,59.82,0.0,36.9071,36.9071,36.9071,36.9071,0.0
2008-12-24 08:45:00,59.82,59.82,59.82,59.82,0.0,36.9071,36.9071,36.9071,36.9071,0.0
2008-12-24 08:50:00,59.82,59.82,59.82,59.82,0.0,36.9071,36.9071,36.9071,36.9071,0.0
2008-12-24 08:55:00,59.89,59.89,59.89,59.89,800.0,36.9503,36.9503,36.9503,36.9503,800.0
2008-12-24 09:00:00,59.89,59.89,59.89,59.89,0.0,36.9503,36.9503,36.9503,36.9503,0.0
2008-12-24 09:05:00,59.89,59.89,59.89,59.89,0.0,36.9503,36.9503,36.9503,36.9503,0.0
2008-12-24 09:10:00,59.89,59.89,59.89,59.89,0.0,36.9503,36.9503,36.9503,36.9503,0.0
2008-12-24 09:15:00,59.89,59.89,59.89,59.89,0.0,36.9503,36.9503,36.9503,36.9503,0.0
2008-12-24 09:20:00,59.89,59.89,59.89,59.89,200.0,36.9503,36.9503,36.9503,36.9503,200.0
2008-12-24 09:25:00,59.89,59.89,59.89,59.89,0.0,36.9503,36.9503,36.9503,36.9503,0.0
2008-12-24 09:30:00,59.95,60.54,59.88,60.51,197700.0,36.9873,37.3513,36.9441,37.3328,197700.0
2008-12-24 09:35:00,60.5,60.55,60.4,60.44,104800.0,37.3266,37.3575,37.2649,37.2896,104800.0
2008-12-24 09:40:00,60.43,60.54,60.4,60.52,73500.0,37.2834,37.3513,37.2649,37.339,73500.0
2008-12-24 09:45:00,60.52,60.6,60.36,60.37,65600.0,37.339,37.3883,37.2402,37.2464,65600.0
2008-12-24 09:50:00,60.38,60.43,60.21,60.24,103700.0,37.2526,37.2834,37.1477,37.1662,103700.0
2008-12-24 09:55:00,60.25,60.27,59.97,59.98,117400.0,37.1724,37.1847,36.9996,37.0058,117400.0
2008-12-24 10:00:00,59.97,60.14,59.9,60.14,104100.0,36.9996,37.1045,36.9564,37.1045,104100.0
2008-12-24 10:05:00,60.13,60.19,59.97,59.99,85900.0,37.0983,37.1354,36.9996,37.012,85900.0
2008-12-24 10:10:00,59.99,60.07,59.99,60.02,71500.0,37.012,37.0613,37.012,37.0305,71500.0
2008-12-24 10:15:00,60.02,60.15,60.02,60.08,87300.0,37.0305,37.1107,37.0305,37.0675,87300.0
2008-12-24 10:20:00,60.07,60.2,60.05,60.16,64900.0,37.0613,37.1415,37.049,37.1169,64900.0
2008-12-24 10:25:00,60.17,60.19,60.07,60.11,68900.0,37.123,37.1354,37.0613,37.086,68900.0
2008-12-24 10:30:00,60.11,60.12,59.95,60.02,72100.0,37.086,37.0922,36.9873,37.0305,72100.0
2008-12-24 10:35:00,60.02,60.07,59.98,59.98,40800.0,37.0305,37.0613,37.0058,37.0058,40800.0
2008-12-24 10:40:00,59.97,60.07,59.93,60.07,42500.0,36.9996,37.0613,36.9749,37.0613,42500.0
2008-12-24 10:45:00,60.07,60.19,60.06,60.19,37600.0,37.0613,37.1354,37.0552,37.1354,37600.0
2008-12-24 10:50:00,60.18,60.23,60.17,60.21,84700.0,37.1292,37.16,37.123,37.1477,84700.0
2008-12-24 10:55:00,60.22,60.24,60.17,60.2,53000.0,37.1539,37.1662,37.123,37.1415,53000.0
2008-12-24 11:00:00,60.2,60.35,60.2,60.3,68300.0,37.1415,37.2341,37.1415,37.2032,68300.0
2008-12-24 11:05:00,60.3,60.34,60.23,60.34,52800.0,37.2032,37.2279,37.16,37.2279,52800.0
2008-12-24 11:10:00,60.34,60.53,60.31,60.47,100100.0,37.2279,37.3451,37.2094,37.3081,100100.0
2008-12-24 11:15:00,60.47,60.54,60.42,60.45,59600.0,37.3081,37.3513,37.2773,37.2958,59600.0
2008-12-24 11:20:00,60.45,60.52,60.42,60.52,67600.0,37.2958,37.339,37.2773,37.339,67600.0
2008-12-24 11:25:00,60.52,60.52,60.4,60.46,58400.0,37.339,37.339,37.2649,37.3019,58400.0
2008-12-24 11:30:00,60.46,60.5,60.44,60.47,74100.0,37.3019,37.3266,37.2896,37.3081,74100.0
2008-12-24 11:35:00,60.48,60.54,60.48,60.49,72000.0,37.3143,37.3513,37.3143,37.3205,72000.0
2008-12-24 11:40:00,60.49,60.54,60.49,60.54,70900.0,37.3205,37.3513,37.3205,37.3513,70900.0
2008-12-24 11:45:00,60.54,60.57,60.49,60.57,110700.0,37.3513,37.3698,37.3205,37.3698,110700.0
2008-12-24 11:50:00,60.57,60.65,60.52,60.52,99900.0,37.3698,37.4192,37.339,37.339,99900.0
2008-12-24 11:55:00,60.52,60.59,60.52,60.59,63900.0,37.339,37.3821,37.339,37.3821,63900.0
2008-12-24 12:00:00,60.58,60.7,60.58,60.7,68600.0,37.376,37.45,37.376,37.45,68600.0
2008-12-24 12:05:00,60.69,60.7,60.57,60.57,59900.0,37.4438,37.45,37.3698,37.3698,59900.0
2008-12-24 12:10:00,60.58,60.59,60.36,60.46,108500.0,37.376,37.3821,37.2402,37.3019,108500.0
2008-12-24 12:15:00,60.46,60.52,60.44,60.48,57900.0,37.3019,37.339,37.2896,37.3143,57900.0
2008-12-24 12:20:00,60.49,60.57,60.48,60.53,40600.0,37.3205,37.3698,37.3143,37.3451,40600.0
2008-12-24 12:25:00,60.54,60.65,60.5,60.5,67900.0,37.3513,37.4192,37.3266,37.3266,67900.0
2008-12-24 12:30:00,60.5,60.51,60.39,60.48,93000.0,37.3266,37.3328,37.2588,37.3143,93000.0
2008-12-24 12:35:00,60.48,60.59,60.47,60.58,87400.0,37.3143,37.3821,37.3081,37.376,87400.0
2008-12-24 12:40:00,60.57,60.66,60.47,60.6,106000.0,37.3698,37.4253,37.3081,37.3883,106000.0
2008-12-24 12:45:00,60.59,60.63,60.54,60.59,68300.0,37.3821,37.4068,37.3513,37.3821,68300.0
2008-12-24 12:50:00,60.59,60.7,60.56,60.56,141200.0,37.3821,37.45,37.3636,37.3636,141200.0
2008-12-24 12:55:00,60.56,60.56,60.26,60.38,297100.0,37.3636,37.3636,37.1785,37.2526,297100.0
2008-12-26 09:30:00,60.6,60.97,60.48,60.78,116600.0,37.3883,37.6166,37.3143,37.4994,116600.0
2008-12-26 09:35:00,60.79,60.79,60.57,60.68,63000.0,37.5055,37.5055,37.3698,37.4377,63000.0
2008-12-26 09:40:00,60.68,60.83,60.65,60.81,53500.0,37.4377,37.5302,37.4192,37.5179,53500.0
2008-12-26 09:45:00,60.82,60.95,60.81,60.93,62800.0,37.5241,37.6043,37.5179,37.5919,62800.0
2008-12-26 09:50:00,60.94,60.94,60.7,60.7,61300.0,37.5981,37.5981,37.45,37.45,61300.0
2008-12-26 09:55:00,60.69,60.75,60.6,60.61,63100.0,37.4438,37.4809,37.3883,37.3945,63100.0
2008-12-26 10:00:00,60.61,60.84,60.61,60.76,67900.0,37.3945,37.5364,37.3945,37.487,67900.0
2008-12-26 10:05:00,60.76,60.78,60.71,60.72,20100.0,37.487,37.4994,37.4562,37.4624,20100.0
2008-12-26 10:10:00,60.71,60.91,60.7,60.84,34800.0,37.4562,37.5796,37.45,37.5364,34800.0
2008-12-26 10:15:00,60.84,60.94,60.83,60.9,50500.0,37.5364,37.5981,37.5302,37.5734,50500.0
2008-12-26 10:20:00,60.9,60.91,60.84,60.89,44100.0,37.5734,37.5796,37.5364,37.5672,44100.0
2008-12-26 10:25:00,60.89,60.95,60.86,60.93,46800.0,37.5672,37.6043,37.5487,37.5919,46800.0
2008-12-26 10:30:00,60.94,60.99,60.93,60.99,53100.0,37.5981,37.6289,37.5919,37.6289,53100.0
2008-12-26 10:35:00,60.98,61.0,60.92,60.94,59100.0,37.6228,37.6351,37.5857,37.5981,59100.0
2008-12-26 10:40:00,60.94,60.98,60.91,60.93,34600.0,37.5981,37.6228,37.5796,37.5919,34600.0
2008-12-26 10:45:00,60.94,60.96,60.81,60.84,40200.0,37.5981,37.6104,37.5179,37.5364,40200.0
2008-12-26 10:50:00,60.84,60.9,60.81,60.89,22900.0,37.5364,37.5734,37.5179,37.5672,22900.0
2008-12-26 10:55:00,60.9,60.94,60.87,60.89,28200.0,37.5734,37.5981,37.5549,37.5672,28200.0
2008-12-26 11:00:00,60.89,60.92,60.85,60.91,29900.0,37.5672,37.5857,37.5426,37.5796,29900.0
2008-12-26 11:05:00,60.92,60.94,60.87,60.92,20100.0,37.5857,37.5981,37.5549,37.5857,20100.0
2008-12-26 11:10:00,60.93,60.93,60.8,60.82,23500.0,37.5919,37.5919,37.5117,37.5241,23500.0
2008-12-26 11:15:00,60.82,60.83,60.73,60.74,33300.0,37.5241,37.5302,37.4685,37.4747,33300.0
2008-12-26 11:20:00,60.75,60.75,60.63,60.66,35500.0,37.4809,37.4809,37.4068,37.4253,35500.0
2008-12-26 11:25:00,60.66,60.66,60.62,60.66,35100.0,37.4253,37.4253,37.4007,37.4253,35100.0
2008-12-26 11:30:00,60.66,60.7,60.64,60.68,36600.0,37.4253,37.45,37.413,37.4377,36600.0
2008-12-26 11:35:00,60.69,60.69,60.63,60.67,52000.0,37.4438,37.4438,37.4068,37.4315,52000.0
2008-12-26 11:40:00,60.68,60.69,60.6,60.6,30000.0,37.4377,37.4438,37.3883,37.3883,30000.0
2008-12-26 11:45:00,60.6,60.6,60.51,60.51,47100.0,37.3883,37.3883,37.3328,37.3328,47100.0
2008-12-26 11:50:00,60.51,60.57,60.48,60.55,36600.0,37.3328,37.3698,37.3143,37.3575,36600.0
2008-12-26 11:55:00,60.55,60.56,60.51,60.51,36700.0,37.3575,37.3636,37.3328,37.3328,36700.0
2008-12-26 12:00:00,60.52,60.6,60.5,60.59,32600.0,37.339,37.3883,37.3266,37.3821,32600.0
2008-12-26 12:05:00,60.6,60.6,60.55,60.55,17600.0,37.3883,37.3883,37.3575,37.3575,17600.0
2008-12-26 12:10:00,60.55,60.56,60.47,60.48,37300.0,37.3575,37.3636,37.3081,37.3143,37300.0
2008-12-26 12:15:00,60.48,60.52,60.44,60.51,23100.0,37.3143,37.339,37.2896,37.3328,23100.0
2008-12-26 12:20:00,60.5,60.56,60.49,60.49,16200.0,37.3266,37.3636,37.3205,37.3205,16200.0
2008-12-26 12:25:00,60.49,60.5,60.36,60.39,39500.0,37.3205,37.3266,37.2402,37.2588,39500.0
2008-12-26 12:30:00,60.4,60.42,60.38,60.41,14900.0,37.2649,37.2773,37.2526,37.2711,14900.0
2008-12-26 12:35:00,60.41,60.46,60.37,60.37,30600.0,37.2711,37.3019,37.2464,37.2464,30600.0
2008-12-26 12:40:00,60.36,60.37,60.32,60.35,24400.0,37.2402,37.2464,37.2156,37.2341,24400.0
2008-12-26 12:45:00,60.35,60.35,60.23,60.24,53500.0,37.2341,37.2341,37.16,37.1662,53500.0
2008-12-26 12:50:00,60.24,60.25,60.15,60.2,68400.0,37.1662,37.1724,37.1107,37.1415,68400.0
2008-12-26 12:55:00,60.19,60.19,60.12,60.17,23700.0,37.1354,37.1354,37.0922,37.123,23700.0
2008-12-26 13:00:00,60.16,60.2,60.15,60.16,18900.0,37.1169,37.1415,37.1107,37.1169,18900.0
2008-12-26 13:05:00,60.15,60.29,60.14,60.22,83500.0,37.1107,37.1971,37.1045,37.1539,83500.0
2008-12-26 13:10:00,60.23,60.28,60.21,60.24,23200.0,37.16,37.1909,37.1477,37.1662,23200.0
2008-12-26 13:15:00,60.23,60.25,60.21,60.23,13300.0,37.16,37.1724,37.1477,37.16,13300.0
2008-12-26 13:20:00,60.22,60.23,60.11,60.12,38600.0,37.1539,37.16,37.086,37.0922,38600.0
2008-12-26 13:25:00,60.12,60.14,60.09,60.13,29200.0,37.0922,37.1045,37.0737,37.0983,29200.0
2008-12-26 13:30:00,60.14,60.32,60.13,60.25,44000.0,37.1045,37.2156,37.0983,37.1724,44000.0
2008-12-26 13:35:00,60.25,60.33,60.25,60.27,33600.0,37.1724,37.2217,37.1724,37.1847,33600.0
2008-12-26 13:40:00,60.28,60.3,60.21,60.22,18500.0,37.1909,37.2032,37.1477,37.1539,18500.0
2008-12-26 13:45:00,60.21,60.31,60.18,60.3,56500.0,37.1477,37.2094,37.1292,37.2032,56500.0
2008-12-26 13:50:00,60.3,60.36,60.3,60.34,59800.0,37.2032,37.2402,37.2032,37.2279,59800.0
2008-12-26 13:55:00,60.36,60.36,60.25,60.3,42700.0,37.2402,37.2402,37.1724,37.2032,42700.0
2008-12-26 14:00:00,60.29,60.31,60.26,60.28,36600.0,37.1971,37.2094,37.1785,37.1909,36600.0
2008-12-26 14:05:00,60.28,60.32,60.27,60.27,21100.0,37.1909,37.2156,37.1847,37.1847,21100.0
2008-12-26 14:10:00,60.28,60.3,60.24,60.29,30300.0,37.1909,37.2032,37.1662,37.1971,30300.0
2008-12-26 14:15:00,60.29,60.36,60.26,60.3,49800.0,37.1971,37.2402,37.1785,37.2032,49800.0
2008-12-26 14:20:00,60.31,60.47,60.3,60.45,112800.0,37.2094,37.3081,37.2032,37.2958,112800.0
2008-12-26 14:25:00,60.46,60.47,60.29,60.3,44100.0,37.3019,37.3081,37.1971,37.2032,44100.0
2008-12-26 14:30:00,60.31,60.41,60.31,60.38,66000.0,37.2094,37.2711,37.2094,37.2526,66000.0
2008-12-26 14:35:00,60.39,60.43,60.34,60.35,57100.0,37.2588,37.2834,37.2279,37.2341,57100.0
2008-12-26 14:40:00,60.35,60.37,60.34,60.34,32100.0,37.2341,37.2464,37.2279,37.2279,32100.0
2008-12-26 14:45:00,60.35,60.35,60.26,60.28,46900.0,37.2341,37.2341,37.1785,37.1909,46900.0
2008-12-26 14:50:00,60.29,60.34,60.26,60.27,45800.0,37.1971,37.2279,37.1785,37.1847,45800.0
2008-12-26 14:55:00,60.27,60.42,60.27,60.4,34600.0,37.1847,37.2773,37.1847,37.2649,34600.0
2008-12-26 15:00:00,60.41,60.5,60.38,60.5,55300.0,37.2711,37.3266,37.2526,37.3266,55300.0
2008-12-26 15:05:00,60.51,60.51,60.4,60.42,60100.0,37.3328,37.3328,37.2649,37.2773,60100.0
2008-12-26 15:10:00,60.43,60.57,60.4,60.53,39600.0,37.2834,37.3698,37.2649,37.3451,39600.0
2008-12-26 15:15:00,60.53,60.63,60.53,60.57,65300.0,37.3451,37.4068,37.3451,37.3698,65300.0
2008-12-26 15:20:00,60.56,60.63,60.56,60.59,45500.0,37.3636,37.4068,37.3636,37.3821,45500.0
2008-12-26 15:25:00,60.59,60.69,60.58,60.62,54800.0,37.3821,37.4438,37.376,37.4007,54800.0
2008-12-26 15:30:00,60.62,60.69,60.61,60.63,52800.0,37.4007,37.4438,37.3945,37.4068,52800.0
2008-12-26 15:35:00,60.62,60.67,60.61,60.62,79300.0,37.4007,37.4315,37.3945,37.4007,79300.0
2008-12-26 15:40:00,60.62,60.68,60.61,60.67,84200.0,37.4007,37.4377,37.3945,37.4315,84200.0
2008-12-26 15:45:00,60.67,60.68,60.61,60.67,66400.0,37.4315,37.4377,37.3945,37.4315,66400.0
2008-12-26 15:50:00,60.66,60.69,60.57,60.57,170500.0,37.4253,37.4438,37.3698,37.3698,170500.0
2008-12-26 15:55:00,60.57,60.58,60.41,60.45,239400.0,37.3698,37.376,37.2711,37.2958,239400.0
2008-12-29 09:30:00,60.78,60.78,60.13,60.22,222400.0,37.4994,37.4994,37.0983,37.1539,222400.0
2008-12-29 09:35:00,60.23,60.37,60.22,60.28,53100.0,37.16,37.2464,37.1539,37.1909,53100.0
2008-12-29 09:40:00,60.28,60.34,60.22,60.27,85000.0,37.1909,37.2279,37.1539,37.1847,85000.0
2008-12-29 09:45:00,60.25,60.3,60.2,60.24,66200.0,37.1724,37.2032,37.1415,37.1662,66200.0
2008-12-29 09:50:00,60.24,60.24,59.95,59.96,115900.0,37.1662,37.1662,36.9873,36.9935,115900.0
2008-12-29 09:55:00,59.97,60.13,59.95,60.08,72000.0,36.9996,37.0983,36.9873,37.0675,72000.0
2008-12-29 10:00:00,60.07,60.1,59.99,60.1,84000.0,37.0613,37.0798,37.012,37.0798,84000.0
2008-12-29 10:05:00,60.1,60.1,59.95,60.03,58800.0,37.0798,37.0798,36.9873,37.0366,58800.0
2008-12-29 10:10:00,60.03,60.1,59.99,60.03,60000.0,37.0366,37.0798,37.012,37.0366,60000.0
2008-12-29 10:15:00,60.03,60.03,59.86,59.86,82000.0,37.0366,37.0366,36.9318,36.9318,82000.0
2008-12-29 10:20:00,59.85,59.86,59.77,59.82,106500.0,36.9256,36.9318,36.8762,36.9071,106500.0
2008-12-29 10:25:00,59.83,59.98,59.82,59.94,106000.0,36.9133,37.0058,36.9071,36.9811,106000.0
2008-12-29 10:30:00,59.94,60.03,59.91,60.01,95100.0,36.9811,37.0366,36.9626,37.0243,95100.0
2008-12-29 10:35:00,60.02,60.03,59.8,59.8,131200.0,37.0305,37.0366,36.8947,36.8947,131200.0
2008-12-29 10:40:00,59.81,59.89,59.71,59.78,75500.0,36.9009,36.9503,36.8392,36.8824,75500.0
2008-12-29 10:45:00,59.78,59.79,59.71,59.72,51400.0,36.8824,36.8886,36.8392,36.8454,51400.0
2008-12-29 10:50:00,59.72,59.73,59.67,59.69,85800.0,36.8454,36.8516,36.8145,36.8269,85800.0
2008-12-29 10:55:00,59.69,59.69,59.65,59.65,39600.0,36.8269,36.8269,36.8022,36.8022,39600.0
2008-12-29 11:00:00,59.65,59.65,59.56,59.57,91700.0,36.8022,36.8022,36.7467,36.7528,91700.0
2008-12-29 11:05:00,59.59,59.6,59.5,59.6,104900.0,36.7652,36.7714,36.7097,36.7714,104900.0
2008-12-29 11:10:00,59.6,59.71,59.6,59.7,102100.0,36.7714,36.8392,36.7714,36.833,102100.0
2008-12-29 11:15:00,59.71,59.81,59.68,59.75,96100.0,36.8392,36.9009,36.8207,36.8639,96100.0
2008-12-29 11:20:00,59.75,59.8,59.68,59.68,66200.0,36.8639,36.8947,36.8207,36.8207,66200.0
2008-12-29 11:25:00,59.68,59.75,59.66,59.74,79000.0,36.8207,36.8639,36.8084,36.8577,79000.0
2008-12-29 11:30:00,59.74,59.79,59.7,59.78,63100.0,36.8577,36.8886,36.833,36.8824,63100.0
2008-12-29 11:35:00,59.79,59.83,59.74,59.74,77800.0,36.8886,36.9133,36.8577,36.8577,77800.0
2008-12-29 11:40:00,59.73,59.79,59.72,59.75,66900.0,36.8516,36.8886,36.8454,36.8639,66900.0
2008-12-29 11:45:00,59.75,59.78,59.72,59.73,71800.0,36.8639,36.8824,36.8454,36.8516,71800.0
2008-12-29 11:50:00,59.73,59.8,59.7,59.75,49900.0,36.8516,36.8947,36.833,36.8639,49900.0
2008-12-29 11:55:00,59.75,59.84,59.72,59.8,86100.0,36.8639,36.9194,36.8454,36.8947,86100.0
2008-12-29 12:00:00,59.79,59.95,59.79,59.94,71600.0,36.8886,36.9873,36.8886,36.9811,71600.0
2008-12-29 12:05:00,59.93,59.95,59.87,59.88,64800.0,36.9749,36.9873,36.9379,36.9441,64800.0
2008-12-29 12:10:00,59.89,59.89,59.8,59.82,46000.0,36.9503,36.9503,36.8947,36.9071,46000.0
2008-12-29 12:15:00,59.81,59.85,59.77,59.8,23300.0,36.9009,36.9256,36.8762,36.8947,23300.0
2008-12-29 12:20:00,59.8,59.81,59.74,59.75,35400.0,36.8947,36.9009,36.8577,36.8639,35400.0
2008-12-29 12:25:00,59.75,59.82,59.71,59.75,41800.0,36.8639,36.9071,36.8392,36.8639,41800.0
2008-12-29 12:30:00,59.75,59.82,59.73,59.81,55300.0,36.8639,36.9071,36.8516,36.9009,55300.0
2008-12-29 12:35:00,59.81,59.82,59.74,59.76,28400.0,36.9009,36.9071,36.8577,36.8701,28400.0
2008-12-29 12:40:00,59.77,59.78,59.65,59.75,45500.0,36.8762,36.8824,36.8022,36.8639,45500.0
2008-12-29 12:45:00,59.74,59.8,59.7,59.74,54400.0,36.8577,36.8947,36.833,36.8577,54400.0
2008-12-29 12:50:00,59.74,59.78,59.68,59.72,56500.0,36.8577,36.8824,36.8207,36.8454,56500.0
2008-12-29 12:55:00,59.72,59.72,59.54,59.54,75300.0,36.8454,36.8454,36.7343,36.7343,75300.0
2008-12-29 13:00:00,59.54,59.59,59.44,59.57,109700.0,36.7343,36.7652,36.6726,36.7528,109700.0
2008-12-29 13:05:00,59.58,59.61,59.5,59.53,67700.0,36.759,36.7775,36.7097,36.7282,67700.0
2008-12-29 13:10:00,59.52,59.58,59.43,59.57,94300.0,36.722,36.759,36.6665,36.7528,94300.0
2008-12-29 13:15:00,59.58,59.58,59.44,59.55,86900.0,36.759,36.759,36.6726,36.7405,86900.0
2008-12-29 13:20:00,59.54,59.57,59.44,59.45,48400.0,36.7343,36.7528,36.6726,36.6788,48400.0
2008-12-29 13:25:00,59.45,59.55,59.45,59.51,58400.0,36.6788,36.7405,36.6788,36.7158,58400.0
2008-12-29 13:30:00,59.51,59.57,59.47,59.51,56800.0,36.7158,36.7528,36.6911,36.7158,56800.0
2008-12-29 13:35:00,59.52,59.56,59.44,59.56,77300.0,36.722,36.7467,36.6726,36.7467,77300.0
2008-12-29 13:40:00,59.55,59.63,59.55,59.56,98800.0,36.7405,36.7899,36.7405,36.7467,98800.0
2008-12-29 13:45:00,59.55,59.64,59.49,59.64,68200.0,36.7405,36.796,36.7035,36.796,68200.0
2008-12-29 13:50:00,59.64,59.65,59.58,59.59,65600.0,36.796,36.8022,36.759,36.7652,65600.0
2008-12-29 13:55:00,59.59,59.74,59.59,59.7,65300.0,36.7652,36.8577,36.7652,36.833,65300.0
2008-12-29 14:00:00,59.7,59.72,59.64,59.65,52300.0,36.833,36.8454,36.796,36.8022,52300.0
2008-12-29 14:05:00,59.65,59.65,59.53,59.63,66100.0,36.8022,36.8022,36.7282,36.7899,66100.0
2008-12-29 14:10:00,59.63,59.67,59.5,59.51,47100.0,36.7899,36.8145,36.7097,36.7158,47100.0
2008-12-29 14:15:00,59.51,59.62,59.45,59.6,52000.0,36.7158,36.7837,36.6788,36.7714,52000.0
2008-12-29 14:20:00,59.61,59.69,59.56,59.56,47100.0,36.7775,36.8269,36.7467,36.7467,47100.0
2008-12-29 14:25:00,59.56,59.72,59.52,59.63,77500.0,36.7467,36.8454,36.722,36.7899,77500.0
2008-12-29 14:30:00,59.63,59.63,59.54,59.62,66600.0,36.7899,36.7899,36.7343,36.7837,66600.0
2008-12-29 14:35:00,59.6,59.64,59.52,59.63,96200.0,36.7714,36.796,36.722,36.7899,96200.0
2008-12-29 14:40:00,59.63,59.71,59.61,59.67,76700.0,36.7899,36.8392,36.7775,36.8145,76700.0
2008-12-29 14:45:00,59.67,59.67,59.6,59.62,51400.0,36.8145,36.8145,36.7714,36.7837,51400.0
2008-12-29 14:50:00,59.62,59.69,59.56,59.67,55900.0,36.7837,36.8269,36.7467,36.8145,55900.0
2008-12-29 14:55:00,59.66,59.89,59.66,59.75,102300.0,36.8084,36.9503,36.8084,36.8639,102300.0
2008-12-29 15:00:00,59.75,59.83,59.71,59.78,104100.0,36.8639,36.9133,36.8392,36.8824,104100.0
2008-12-29 15:05:00,59.77,59.96,59.75,59.9,173400.0,36.8762,36.9935,36.8639,36.9564,173400.0
2008-12-29 15:10:00,59.9,59.95,59.86,59.88,89000.0,36.9564,36.9873,36.9318,36.9441,89000.0
2008-12-29 15:15:00,59.88,59.93,59.66,59.74,142600.0,36.9441,36.9749,36.8084,36.8577,142600.0
2008-12-29 15:20:00,59.74,59.76,59.68,59.75,128800.0,36.8577,36.8701,36.8207,36.8639,128800.0
2008-12-29 15:25:00,59.74,59.84,59.71,59.75,86500.0,36.8577,36.9194,36.8392,36.8639,86500.0
2008-12-29 15:30:00,59.75,59.92,59.71,59.84,128300.0,36.8639,36.9688,36.8392,36.9194,128300.0
2008-12-29 15:35:00,59.76,59.81,59.65,59.81,163700.0,36.8701,36.9009,36.8022,36.9009,163700.0
2008-12-29 15:40:00,59.81,60.0,59.8,59.97,328200.0,36.9009,37.0181,36.8947,36.9996,328200.0
2008-12-29 15:45:00,59.97,60.07,59.94,59.94,195500.0,36.9996,37.0613,36.9811,36.9811,195500.0
2008-12-29 15:50:00,59.94,60.0,59.79,59.92,327600.0,36.9811,37.0181,36.8886,36.9688,327600.0
2008-12-29 15:55:00,59.93,60.21,59.87,60.16,557400.0,36.9749,37.1477,36.9379,37.1169,557400.0
2008-12-30 09:30:00,60.5,60.74,60.42,60.65,320400.0,37.3266,37.4747,37.2773,37.4192,320400.0
2008-12-30 09:35:00,60.64,61.0,60.63,60.83,182700.0,37.413,37.6351,37.4068,37.5302,182700.0
2008-12-30 09:40:00,60.82,60.99,60.82,60.9,145400.0,37.5241,37.6289,37.5241,37.5734,145400.0
2008-12-30 09:45:00,60.93,60.94,60.81,60.85,168200.0,37.5919,37.5981,37.5179,37.5426,168200.0
2008-12-30 09:50:00,60.85,60.88,60.72,60.73,82300.0,37.5426,37.5611,37.4624,37.4685,82300.0
2008-12-30 09:55:00,60.73,60.73,60.56,60.61,138100.0,37.4685,37.4685,37.3636,37.3945,138100.0
2008-12-30 10:00:00,60.61,60.7,60.56,60.68,100700.0,37.3945,37.45,37.3636,37.4377,100700.0
2008-12-30 10:05:00,60.68,60.7,60.62,60.66,93000.0,37.4377,37.45,37.4007,37.4253,93000.0
2008-12-30 10:10:00,60.67,60.69,60.62,60.66,55400.0,37.4315,37.4438,37.4007,37.4253,55400.0
2008-12-30 10:15:00,60.66,60.79,60.66,60.75,91600.0,37.4253,37.5055,37.4253,37.4809,91600.0
2008-12-30 10:20:00,60.77,60.8,60.73,60.79,94900.0,37.4932,37.5117,37.4685,37.5055,94900.0
2008-12-30 10:25:00,60.8,60.91,60.78,60.88,74800.0,37.5117,37.5796,37.4994,37.5611,74800.0
2008-12-30 10:30:00,60.88,60.89,60.82,60.83,80000.0,37.5611,37.5672,37.5241,37.5302,80000.0
2008-12-30 10:35:00,60.82,60.83,60.69,60.69,75500.0,37.5241,37.5302,37.4438,37.4438,75500.0
2008-12-30 10:40:00,60.69,60.7,60.67,60.68,67300.0,37.4438,37.45,37.4315,37.4377,67300.0
2008-12-30 10:45:00,60.67,60.78,60.67,60.77,82800.0,37.4315,37.4994,37.4315,37.4932,82800.0
2008-12-30 10:50:00,60.76,60.79,60.67,60.69,83400.0,37.487,37.5055,37.4315,37.4438,83400.0
2008-12-30 10:55:00,60.69,60.69,60.58,60.6,109500.0,37.4438,37.4438,37.376,37.3883,109500.0
2008-12-30 11:00:00,60.6,60.67,60.59,60.66,80300.0,37.3883,37.4315,37.3821,37.4253,80300.0
2008-12-30 11:05:00,60.66,60.68,60.63,60.64,63200.0,37.4253,37.4377,37.4068,37.413,63200.0
2008-12-30 11:10:00,60.64,60.64,60.55,60.6,59600.0,37.413,37.413,37.3575,37.3883,59600.0
2008-12-30 11:15:00,60.59,60.6,60.52,60.58,74600.0,37.3821,37.3883,37.339,37.376,74600.0
2008-12-30 11:20:00,60.58,60.69,60.55,60.68,74800.0,37.376,37.4438,37.3575,37.4377,74800.0
2008-12-30 11:25:00,60.69,60.74,60.59,60.73,126000.0,37.4438,37.4747,37.3821,37.4685,126000.0
2008-12-30 11:30:00,60.73,60.83,60.72,60.8,127100.0,37.4685,37.5302,37.4624,37.5117,127100.0
2008-12-30 11:35:00,60.8,60.85,60.76,60.83,68200.0,37.5117,37.5426,37.487,37.5302,68200.0
2008-12-30 11:40:00,60.82,61.0,60.81,60.98,150500.0,37.5241,37.6351,37.5179,37.6228,150500.0
2008-12-30 11:45:00,60.99,61.25,60.99,61.24,185000.0,37.6289,37.7893,37.6289,37.7832,185000.0
2008-12-30 11:50:00,61.24,61.29,61.18,61.25,121700.0,37.7832,37.814,37.7462,37.7893,121700.0
2008-12-30 11:55:00,61.26,61.39,61.25,61.37,85300.0,37.7955,37.8757,37.7893,37.8634,85300.0
2008-12-30 12:00:00,61.38,61.47,61.36,61.41,80900.0,37.8696,37.9251,37.8572,37.8881,80900.0
2008-12-30 12:05:00,61.4,61.4,61.26,61.26,93500.0,37.8819,37.8819,37.7955,37.7955,93500.0
2008-12-30 12:10:00,61.26,61.32,61.26,61.29,78800.0,37.7955,37.8325,37.7955,37.814,78800.0
2008-12-30 12:15:00,61.28,61.32,61.25,61.28,93300.0,37.8079,37.8325,37.7893,37.8079,93300.0
2008-12-30 12:20:00,61.28,61.28,61.18,61.19,77900.0,37.8079,37.8079,37.7462,37.7523,77900.0
2008-12-30 12:25:00,61.18,61.27,61.15,61.21,92500.0,37.7462,37.8017,37.7277,37.7647,92500.0
2008-12-30 12:30:00,61.21,61.27,61.12,61.14,135700.0,37.7647,37.8017,37.7091,37.7215,135700.0
2008-12-30 12:35:00,61.14,61.16,61.03,61.04,95100.0,37.7215,37.7338,37.6536,37.6598,95100.0
2008-12-30 12:40:00,61.04,61.1,60.95,61.09,150000.0,37.6598,37.6968,37.6043,37.6906,150000.0
2008-12-30 12:45:00,61.09,61.19,61.04,61.08,173300.0,37.6906,37.7523,37.6598,37.6845,173300.0
2008-12-30 12:50:00,61.07,61.22,61.06,61.21,127400.0,37.6783,37.7708,37.6721,37.7647,127400.0
2008-12-30 12:55:00,61.2,61.2,61.11,61.15,87400.0,37.7585,37.7585,37.703,37.7277,87400.0
2008-12-30 13:00:00,61.15,61.17,61.11,61.11,76100.0,37.7277,37.74,37.703,37.703,76100.0
2008-12-30 13:05:00,61.1,61.11,61.0,61.0,135000.0,37.6968,37.703,37.6351,37.6351,135000.0
2008-12-30 13:10:00,60.99,61.02,60.88,60.93,103700.0,37.6289,37.6474,37.5611,37.5919,103700.0
2008-12-30 13:15:00,60.93,61.0,60.91,60.95,90600.0,37.5919,37.6351,37.5796,37.6043,90600.0
2008-12-30 13:20:00,60.95,61.0,60.94,60.97,81000.0,37.6043,37.6351,37.5981,37.6166,81000.0
2008-12-30 13:25:00,60.98,61.01,60.95,60.95,63100.0,37.6228,37.6413,37.6043,37.6043,63100.0
2008-12-30 13:30:00,60.95,60.96,60.91,60.94,50800.0,37.6043,37.6104,37.5796,37.5981,50800.0
2008-12-30 13:35:00,60.94,60.95,60.87,60.88,63700.0,37.5981,37.6043,37.5549,37.5611,63700.0
2008-12-30 13:40:00,60.88,60.93,60.85,60.92,75900.0,37.5611,37.5919,37.5426,37.5857,75900.0
2008-12-30 13:45:00,60.92,61.12,60.92,61.12,99300.0,37.5857,37.7091,37.5857,37.7091,99300.0
2008-12-30 13:50:00,61.12,61.16,61.06,61.08,64100.0,37.7091,37.7338,37.6721,37.6845,64100.0
2008-12-30 13:55:00,61.07,61.08,61.0,61.0,68700.0,37.6783,37.6845,37.6351,37.6351,68700.0
2008-12-30 14:00:00,61.0,61.0,60.84,60.91,107700.0,37.6351,37.6351,37.5364,37.5796,107700.0
2008-12-30 14:05:00,60.92,61.0,60.91,60.97,56100.0,37.5857,37.6351,37.5796,37.6166,56100.0
2008-12-30 14:10:00,60.96,60.97,60.87,60.92,60400.0,37.6104,37.6166,37.5549,37.5857,60400.0
2008-12-30 14:15:00,60.92,61.01,60.9,60.92,64000.0,37.5857,37.6413,37.5734,37.5857,64000.0
2008-12-30 14:20:00,60.91,60.98,60.91,60.95,111700.0,37.5796,37.6228,37.5796,37.6043,111700.0
2008-12-30 14:25:00,60.95,61.08,60.95,61.06,69500.0,37.6043,37.6845,37.6043,37.6721,69500.0
2008-12-30 14:30:00,61.08,61.08,60.97,60.98,70600.0,37.6845,37.6845,37.6166,37.6228,70600.0
2008-12-30 14:35:00,60.98,61.1,60.92,60.92,80100.0,37.6228,37.6968,37.5857,37.5857,80100.0
2008-12-30 14:40:00,60.92,61.02,60.83,61.0,75600.0,37.5857,37.6474,37.5302,37.6351,75600.0
2008-12-30 14:45:00,60.99,60.99,60.85,60.89,63700.0,37.6289,37.6289,37.5426,37.5672,63700.0
2008-12-30 14:50:00,60.9,60.91,60.77,60.79,82800.0,37.5734,37.5796,37.4932,37.5055,82800.0
2008-12-30 14:55:00,60.8,60.85,60.72,60.75,80200.0,37.5117,37.5426,37.4624,37.4809,80200.0
2008-12-30 15:00:00,60.74,60.84,60.73,60.75,144300.0,37.4747,37.5364,37.4685,37.4809,144300.0
2008-12-30 15:05:00,60.76,60.82,60.63,60.66,113900.0,37.487,37.5241,37.4068,37.4253,113900.0
2008-12-30 15:10:00,60.67,60.69,60.53,60.58,122400.0,37.4315,37.4438,37.3451,37.376,122400.0
2008-12-30 15:15:00,60.58,60.65,60.55,60.62,94100.0,37.376,37.4192,37.3575,37.4007,94100.0
2008-12-30 15:20:00,60.63,60.65,60.57,60.58,94600.0,37.4068,37.4192,37.3698,37.376,94600.0
2008-12-30 15:25:00,60.59,60.76,60.58,60.7,144600.0,37.3821,37.487,37.376,37.45,144600.0
2008-12-30 15:30:00,60.7,60.76,60.67,60.73,151700.0,37.45,37.487,37.4315,37.4685,151700.0
2008-12-30 15:35:00,60.73,60.76,60.67,60.74,139800.0,37.4685,37.487,37.4315,37.4747,139800.0
2008-12-30 15:40:00,60.73,60.9,60.73,60.89,281700.0,37.4685,37.5734,37.4685,37.5672,281700.0
2008-12-30 15:45:00,60.89,60.95,60.71,60.76,242800.0,37.5672,37.6043,37.4562,37.487,242800.0
2008-12-30 15:50:00,60.76,61.13,60.76,61.11,347200.0,37.487,37.7153,37.487,37.703,347200.0
2008-12-30 15:55:00,61.11,61.25,61.09,61.13,574100.0,37.703,37.7893,37.6906,37.7153,574100.0
2008-12-31 09:30:00,61.35,61.75,61.31,61.73,282000.0,37.851,38.0978,37.8264,38.0855,282000.0
2008-12-31 09:35:00,61.73,61.86,61.68,61.86,154700.0,38.0855,38.1657,38.0546,38.1657,154700.0
2008-12-31 09:40:00,61.85,61.91,61.75,61.76,108500.0,38.1595,38.1965,38.0978,38.104,108500.0
2008-12-31 09:45:00,61.76,61.77,61.57,61.57,110200.0,38.104,38.1102,37.9868,37.9868,110200.0
2008-12-31 09:50:00,61.57,61.8,61.5,61.7,120900.0,37.9868,38.1287,37.9436,38.067,120900.0
2008-12-31 09:55:00,61.72,61.92,61.69,61.77,128000.0,38.0793,38.2027,38.0608,38.1102,128000.0
2008-12-31 10:00:00,61.77,61.98,61.77,61.92,136100.0,38.1102,38.2397,38.1102,38.2027,136100.0
2008-12-31 10:05:00,61.92,61.92,61.7,61.81,87400.0,38.2027,38.2027,38.067,38.1349,87400.0
2008-12-31 10:10:00,61.8,61.85,61.71,61.85,64500.0,38.1287,38.1595,38.0732,38.1595,64500.0
2008-12-31 10:15:00,61.85,61.89,61.76,61.84,75400.0,38.1595,38.1842,38.104,38.1534,75400.0
2008-12-31 10:20:00,61.85,61.85,61.66,61.66,87600.0,38.1595,38.1595,38.0423,38.0423,87600.0
2008-12-31 10:25:00,61.66,61.72,61.56,61.58,81300.0,38.0423,38.0793,37.9806,37.9929,81300.0
2008-12-31 10:30:00,61.58,61.59,61.25,61.25,124500.0,37.9929,37.9991,37.7893,37.7893,124500.0
2008-12-31 10:35:00,61.26,61.28,61.07,61.16,278000.0,37.7955,37.8079,37.6783,37.7338,278000.0
2008-12-31 10:40:00,61.17,61.34,61.15,61.29,110500.0,37.74,37.8449,37.7277,37.814,110500.0
2008-12-31 10:45:00,61.29,61.47,61.28,61.41,125200.0,37.814,37.9251,37.8079,37.8881,125200.0
2008-12-31 10:50:00,61.42,61.54,61.33,61.52,62500.0,37.8942,37.9683,37.8387,37.9559,62500.0
2008-12-31 10:55:00,61.52,61.59,61.47,61.57,90800.0,37.9559,37.9991,37.9251,37.9868,90800.0
2008-12-31 11:00:00,61.57,61.6,61.43,61.43,74500.0,37.9868,38.0053,37.9004,37.9004,74500.0
2008-12-31 11:05:00,61.42,61.49,61.37,61.37,67600.0,37.8942,37.9374,37.8634,37.8634,67600.0
2008-12-31 11:10:00,61.37,61.37,61.31,61.31,46700.0,37.8634,37.8634,37.8264,37.8264,46700.0
2008-12-31 11:15:00,61.31,61.31,61.26,61.27,78800.0,37.8264,37.8264,37.7955,37.8017,78800.0
2008-12-31 11:20:00,61.27,61.39,61.27,61.39,84000.0,37.8017,37.8757,37.8017,37.8757,84000.0
2008-12-31 11:25:00,61.39,61.49,61.3,61.48,107400.0,37.8757,37.9374,37.8202,37.9313,107400.0
2008-12-31 11:30:00,61.48,61.59,61.45,61.45,148700.0,37.9313,37.9991,37.9127,37.9127,148700.0
2008-12-31 11:35:00,61.46,61.49,61.33,61.35,87600.0,37.9189,37.9374,37.8387,37.851,87600.0
2008-12-31 11:40:00,61.35,61.37,61.29,61.3,69800.0,37.851,37.8634,37.814,37.8202,69800.0
2008-12-31 11:45:00,61.29,61.34,61.18,61.22,145600.0,37.814,37.8449,37.7462,37.7708,145600.0
2008-12-31 11:50:00,61.22,61.35,61.2,61.35,82900.0,37.7708,37.851,37.7585,37.851,82900.0
2008-12-31 11:55:00,61.35,61.44,61.32,61.44,52800.0,37.851,37.9066,37.8325,37.9066,52800.0
2008-12-31 12:00:00,61.44,61.52,61.38,61.41,80000.0,37.9066,37.9559,37.8696,37.8881,80000.0
2008-12-31 12:05:00,61.41,61.5,61.38,61.44,30800.0,37.8881,37.9436,37.8696,37.9066,30800.0
2008-12-31 12:10:00,61.44,61.44,61.32,61.37,50400.0,37.9066,37.9066,37.8325,37.8634,50400.0
2008-12-31 12:15:00,61.38,61.4,61.32,61.35,49800.0,37.8696,37.8819,37.8325,37.851,49800.0
2008-12-31 12:20:00,61.35,61.44,61.33,61.43,49000.0,37.851,37.9066,37.8387,37.9004,49000.0
2008-12-31 12:25:00,61.42,61.53,61.42,61.52,43600.0,37.8942,37.9621,37.8942,37.9559,43600.0
2008-12-31 12:30:00,61.52,61.55,61.49,61.5,43700.0,37.9559,37.9744,37.9374,37.9436,43700.0
2008-12-31 12:35:00,61.49,61.54,61.46,61.53,50600.0,37.9374,37.9683,37.9189,37.9621,50600.0
2008-12-31 12:40:00,61.54,61.59,61.5,61.59,38000.0,37.9683,37.9991,37.9436,37.9991,38000.0
2008-12-31 12:45:00,61.59,61.65,61.48,61.57,106100.0,37.9991,38.0361,37.9313,37.9868,106100.0
2008-12-31 12:50:00,61.57,61.57,61.49,61.5,36300.0,37.9868,37.9868,37.9374,37.9436,36300.0
2008-12-31 12:55:00,61.5,61.56,61.47,61.52,40800.0,37.9436,37.9806,37.9251,37.9559,40800.0
2008-12-31 13:00:00,61.52,61.65,61.51,61.59,50900.0,37.9559,38.0361,37.9498,37.9991,50900.0
2008-12-31 13:05:00,61.59,61.6,61.49,61.51,38900.0,37.9991,38.0053,37.9374,37.9498,38900.0
2008-12-31 13:10:00,61.5,61.51,61.36,61.37,69500.0,37.9436,37.9498,37.8572,37.8634,69500.0
2008-12-31 13:15:00,61.37,61.48,61.36,61.46,31100.0,37.8634,37.9313,37.8572,37.9189,31100.0
2008-12-31 13:20:00,61.46,61.46,61.3,61.3,73200.0,37.9189,37.9189,37.8202,37.8202,73200.0
2008-12-31 13:25:00,61.31,61.47,61.3,61.37,24300.0,37.8264,37.9251,37.8202,37.8634,24300.0
2008-12-31 13:30:00,61.37,61.41,61.35,61.37,13300.0,37.8634,37.8881,37.851,37.8634,13300.0
2008-12-31 13:35:00,61.36,61.44,61.3,61.36,36900.0,37.8572,37.9066,37.8202,37.8572,36900.0
2008-12-31 13:40:00,61.38,61.49,61.36,61.46,28600.0,37.8696,37.9374,37.8572,37.9189,28600.0
2008-12-31 13:45:00,61.46,61.48,61.35,61.37,62700.0,37.9189,37.9313,37.851,37.8634,62700.0
2008-12-31 13:50:00,61.37,61.45,61.35,61.37,32800.0,37.8634,37.9127,37.851,37.8634,32800.0
2008-12-31 13:55:00,61.38,61.7,61.36,61.55,75200.0,37.8696,38.067,37.8572,37.9744,75200.0
2008-12-31 14:00:00,61.56,61.84,61.55,61.77,137200.0,37.9806,38.1534,37.9744,38.1102,137200.0
2008-12-31 14:05:00,61.77,61.84,61.74,61.82,124200.0,38.1102,38.1534,38.0917,38.141,124200.0
2008-12-31 14:10:00,61.82,61.87,61.79,61.79,58100.0,38.141,38.1719,38.1225,38.1225,58100.0
2008-12-31 14:15:00,61.79,61.83,61.74,61.81,104700.0,38.1225,38.1472,38.0917,38.1349,104700.0
2008-12-31 14:20:00,61.81,61.87,61.76,61.79,84800.0,38.1349,38.1719,38.104,38.1225,84800.0
2008-12-31 14:25:00,61.79,61.9,61.79,61.86,117600.0,38.1225,38.1904,38.1225,38.1657,117600.0
2008-12-31 14:30:00,61.85,61.95,61.84,61.87,86400.0,38.1595,38.2212,38.1534,38.1719,86400.0
2008-12-31 14:35:00,61.88,61.9,61.6,61.82,131700.0,38.178,38.1904,38.0053,38.141,131700.0
2008-12-31 14:40:00,61.82,61.94,61.79,61.89,86300.0,38.141,38.2151,38.1225,38.1842,86300.0
2008-12-31 14:45:00,61.89,61.91,61.74,61.82,67200.0,38.1842,38.1965,38.0917,38.141,67200.0
2008-12-31 14:50:00,61.83,61.9,61.73,61.77,85600.0,38.1472,38.1904,38.0855,38.1102,85600.0
2008-12-31 14:55:00,61.77,61.81,61.74,61.81,50800.0,38.1102,38.1349,38.0917,38.1349,50800.0
2008-12-31 15:00:00,61.82,61.94,61.81,61.86,108600.0,38.141,38.2151,38.1349,38.1657,108600.0
2008-12-31 15:05:00,61.87,61.93,61.69,61.75,109300.0,38.1719,38.2089,38.0608,38.0978,109300.0
2008-12-31 15:10:00,61.75,61.77,61.6,61.6,112200.0,38.0978,38.1102,38.0053,38.0053,112200.0
2008-12-31 15:15:00,61.61,61.7,61.53,61.7,150600.0,38.0115,38.067,37.9621,38.067,150600.0
2008-12-31 15:20:00,61.7,61.88,61.69,61.83,146400.0,38.067,38.178,38.0608,38.1472,146400.0
2008-12-31 15:25:00,61.82,61.84,61.62,61.83,174400.0,38.141,38.1534,38.0176,38.1472,174400.0
2008-12-31 15:30:00,61.83,62.0,61.73,62.0,202100.0,38.1472,38.2521,38.0855,38.2521,202100.0
2008-12-31 15:35:00,62.0,62.2,61.98,62.06,274000.0,38.2521,38.3755,38.2397,38.2891,274000.0
2008-12-31 15:40:00,62.06,62.1,61.94,61.95,315300.0,38.2891,38.3138,38.2151,38.2212,315300.0
2008-12-31 15:45:00,61.95,61.97,61.72,61.88,286000.0,38.2212,38.2336,38.0793,38.178,286000.0
2008-12-31 15:50:00,61.89,61.97,61.73,61.94,282700.0,38.1842,38.2336,38.0855,38.2151,282700.0
2008-12-31 15:55:00,61.95,62.13,61.71,61.82,651500.0,38.2212,38.3323,38.0732,38.141,651500.0
2009-01-02 09:30:00,61.69,61.8,61.22,61.54,302000.0,38.0608,38.1287,37.7708,37.9683,302000.0
2009-01-02 09:35:00,61.55,61.61,61.4,61.57,75900.0,37.9744,38.0115,37.8819,37.9868,75900.0
2009-01-02 09:40:00,61.57,61.63,61.45,61.46,103200.0,37.9868,38.0238,37.9127,37.9189,103200.0
2009-01-02 09:45:00,61.46,61.55,61.33,61.33,102500.0,37.9189,37.9744,37.8387,37.8387,102500.0
2009-01-02 09:50:00,61.33,61.42,61.23,61.31,145300.0,37.8387,37.8942,37.777,37.8264,145300.0
2009-01-02 09:55:00,61.32,61.41,61.27,61.28,122700.0,37.8325,37.8881,37.8017,37.8079,122700.0
2009-01-02 10:00:00,61.28,61.33,61.13,61.23,165600.0,37.8079,37.8387,37.7153,37.777,165600.0
2009-01-02 10:05:00,61.23,61.25,61.06,61.18,105800.0,37.777,37.7893,37.6721,37.7462,105800.0
2009-01-02 10:10:00,61.17,61.35,61.15,61.25,127600.0,37.74,37.851,37.7277,37.7893,127600.0
2009-01-02 10:15:00,61.25,61.34,61.16,61.34,95000.0,37.7893,37.8449,37.7338,37.8449,95000.0
2009-01-02 10:20:00,61.33,61.39,61.31,61.36,100500.0,37.8387,37.8757,37.8264,37.8572,100500.0
2009-01-02 10:25:00,61.36,61.43,61.33,61.42,91700.0,37.8572,37.9004,37.8387,37.8942,91700.0
2009-01-02 10:30:00,61.43,61.59,61.42,61.54,74200.0,37.9004,37.9991,37.8942,37.9683,74200.0
2009-01-02 10:35:00,61.55,61.72,61.52,61.68,136200.0,37.9744,38.0793,37.9559,38.0546,136200.0
2009-01-02 10:40:00,61.7,61.77,61.48,61.49,135800.0,38.067,38.1102,37.9313,37.9374,135800.0
2009-01-02 10:45:00,61.49,61.54,61.47,61.48,69500.0,37.9374,37.9683,37.9251,37.9313,69500.0
2009-01-02 10:50:00,61.47,61.74,61.47,61.74,83200.0,37.9251,38.0917,37.9251,38.0917,83200.0
2009-01-02 10:55:00,61.75,61.75,61.63,61.7,118400.0,38.0978,38.0978,38.0238,38.067,118400.0
2009-01-02 11:00:00,61.71,61.74,61.65,61.68,73900.0,38.0732,38.0917,38.0361,38.0546,73900.0
2009-01-02 11:05:00,61.68,61.74,61.59,61.72,101700.0,38.0546,38.0917,37.9991,38.0793,101700.0
2009-01-02 11:10:00,61.72,61.73,61.58,61.68,137300.0,38.0793,38.0855,37.9929,38.0546,137300.0
2009-01-02 11:15:00,61.68,61.74,61.65,61.73,98100.0,38.0546,38.0917,38.0361,38.0855,98100.0
2009-01-02 11:20:00,61.72,61.9,61.72,61.8,86300.0,38.0793,38.1904,38.0793,38.1287,86300.0
2009-01-02 11:25:00,61.8,61.87,61.76,61.87,61200.0,38.1287,38.1719,38.104,38.1719,61200.0
2009-01-02 11:30:00,61.87,61.95,61.82,61.92,133200.0,38.1719,38.2212,38.141,38.2027,133200.0
2009-01-02 11:35:00,61.91,61.97,61.84,61.85,92100.0,38.1965,38.2336,38.1534,38.1595,92100.0
2009-01-02 11:40:00,61.87,61.96,61.85,61.96,48900.0,38.1719,38.2274,38.1595,38.2274,48900.0
2009-01-02 11:45:00,61.95,62.08,61.95,61.99,95400.0,38.2212,38.3014,38.2212,38.2459,95400.0
2009-01-02 11:50:00,61.99,62.09,61.96,61.97,79700.0,38.2459,38.3076,38.2274,38.2336,79700.0
2009-01-02 11:55:00,61.98,62.0,61.81,61.82,100200.0,38.2397,38.2521,38.1349,38.141,100200.0
2009-01-02 12:00:00,61.8,61.87,61.72,61.8,79600.0,38.1287,38.1719,38.0793,38.1287,79600.0
2009-01-02 12:05:00,61.81,61.82,61.67,61.68,66800.0,38.1349,38.141,38.0485,38.0546,66800.0
2009-01-02 12:10:00,61.69,61.75,61.65,61.7,66900.0,38.0608,38.0978,38.0361,38.067,66900.0
2009-01-02 12:15:00,61.7,61.73,61.6,61.64,82100.0,38.067,38.0855,38.0053,38.03,82100.0
2009-01-02 12:20:00,61.65,61.66,61.61,61.65,52500.0,38.0361,38.0423,38.0115,38.0361,52500.0
2009-01-02 12:25:00,61.65,61.79,61.64,61.68,56400.0,38.0361,38.1225,38.03,38.0546,56400.0
2009-01-02 12:30:00,61.67,61.84,61.67,61.81,70100.0,38.0485,38.1534,38.0485,38.1349,70100.0
2009-01-02 12:35:00,61.81,62.01,61.78,61.98,134400.0,38.1349,38.2582,38.1163,38.2397,134400.0
2009-01-02 12:40:00,61.99,62.1,61.99,62.06,104300.0,38.2459,38.3138,38.2459,38.2891,104300.0
2009-01-02 12:45:00,62.05,62.15,62.05,62.15,85100.0,38.2829,38.3446,38.2829,38.3446,85100.0
2009-01-02 12:50:00,62.15,62.15,62.02,62.1,56200.0,38.3446,38.3446,38.2644,38.3138,56200.0
2009-01-02 12:55:00,62.1,62.14,62.05,62.1,72800.0,38.3138,38.3385,38.2829,38.3138,72800.0
2009-01-02 13:00:00,62.11,62.17,62.1,62.15,58400.0,38.3199,38.357,38.3138,38.3446,58400.0
2009-01-02 13:05:00,62.16,62.16,62.07,62.12,59300.0,38.3508,38.3508,38.2953,38.3261,59300.0
2009-01-02 13:10:00,62.12,62.22,62.08,62.19,92100.0,38.3261,38.3878,38.3014,38.3693,92100.0
2009-01-02 13:15:00,62.19,62.21,62.15,62.17,46900.0,38.3693,38.3816,38.3446,38.357,46900.0
2009-01-02 13:20:00,62.17,62.25,62.13,62.23,68600.0,38.357,38.4063,38.3323,38.394,68600.0
2009-01-02 13:25:00,62.23,62.36,62.21,62.35,105200.0,38.394,38.4742,38.3816,38.468,105200.0
2009-01-02 13:30:00,62.35,62.41,62.3,62.34,68400.0,38.468,38.505,38.4372,38.4618,68400.0
2009-01-02 13:35:00,62.34,62.47,62.33,62.33,75800.0,38.4618,38.5421,38.4557,38.4557,75800.0
2009-01-02 13:40:00,62.34,62.45,62.33,62.4,71300.0,38.4618,38.5297,38.4557,38.4989,71300.0
2009-01-02 13:45:00,62.41,62.53,62.4,62.53,135100.0,38.505,38.5791,38.4989,38.5791,135100.0
2009-01-02 13:50:00,62.53,62.58,62.51,62.51,100900.0,38.5791,38.6099,38.5667,38.5667,100900.0
2009-01-02 13:55:00,62.52,62.59,62.4,62.53,100300.0,38.5729,38.6161,38.4989,38.5791,100300.0
2009-01-02 14:00:00,62.54,62.56,62.46,62.56,110700.0,38.5852,38.5976,38.5359,38.5976,110700.0
2009-01-02 14:05:00,62.57,62.61,62.5,62.58,115200.0,38.6037,38.6284,38.5606,38.6099,115200.0
2009-01-02 14:10:00,62.59,62.63,62.51,62.62,85900.0,38.6161,38.6408,38.5667,38.6346,85900.0
2009-01-02 14:15:00,62.62,62.74,62.61,62.67,89900.0,38.6346,38.7086,38.6284,38.6654,89900.0
2009-01-02 14:20:00,62.69,62.87,62.67,62.76,171600.0,38.6778,38.7888,38.6654,38.721,171600.0
2009-01-02 14:25:00,62.76,62.83,62.68,62.8,110000.0,38.721,38.7642,38.6716,38.7457,110000.0
2009-01-02 14:30:00,62.8,62.94,62.78,62.8,167200.0,38.7457,38.832,38.7333,38.7457,167200.0
2009-01-02 14:35:00,62.81,62.86,62.76,62.78,88300.0,38.7518,38.7827,38.721,38.7333,88300.0
2009-01-02 14:40:00,62.79,62.94,62.76,62.78,113100.0,38.7395,38.832,38.721,38.7333,113100.0
2009-01-02 14:45:00,62.78,62.81,62.65,62.67,121000.0,38.7333,38.7518,38.6531,38.6654,121000.0
2009-01-02 14:50:00,62.68,62.73,62.63,62.66,104000.0,38.6716,38.7025,38.6408,38.6593,104000.0
2009-01-02 14:55:00,62.66,62.73,62.63,62.65,71300.0,38.6593,38.7025,38.6408,38.6531,71300.0
2009-01-02 15:00:00,62.65,62.85,62.57,62.75,236000.0,38.6531,38.7765,38.6037,38.7148,236000.0
2009-01-02 15:05:00,62.76,62.76,62.61,62.61,115100.0,38.721,38.721,38.6284,38.6284,115100.0
2009-01-02 15:10:00,62.62,62.66,62.51,62.62,114100.0,38.6346,38.6593,38.5667,38.6346,114100.0
2009-01-02 15:15:00,62.63,62.8,62.6,62.79,130200.0,38.6408,38.7457,38.6223,38.7395,130200.0
2009-01-02 15:20:00,62.79,62.79,62.64,62.68,133500.0,38.7395,38.7395,38.6469,38.6716,133500.0
2009-01-02 15:25:00,62.68,62.9,62.68,62.77,187700.0,38.6716,38.8073,38.6716,38.7271,187700.0
2009-01-02 15:30:00,62.76,62.85,62.72,62.76,159000.0,38.721,38.7765,38.6963,38.721,159000.0
2009-01-02 15:35:00,62.76,62.78,62.51,62.64,263600.0,38.721,38.7333,38.5667,38.6469,263600.0
2009-01-02 15:40:00,62.65,62.88,62.65,62.8,291300.0,38.6531,38.795,38.6531,38.7457,291300.0
2009-01-02 15:45:00,62.8,62.89,62.72,62.85,280700.0,38.7457,38.8012,38.6963,38.7765,280700.0
2009-01-02 15:50:00,62.86,62.97,62.68,62.92,423400.0,38.7827,38.8505,38.6716,38.8197,423400.0
2009-01-02 15:55:00,62.92,62.95,62.61,62.77,644900.0,38.8197,38.8382,38.6284,38.7271,644900.0
2009-01-05 09:30:00,62.51,62.51,62.02,62.1,357400.0,38.5667,38.5667,38.2644,38.3138,357400.0
2009-01-05 09:35:00,62.09,62.31,62.08,62.18,111100.0,38.3076,38.4433,38.3014,38.3631,111100.0
2009-01-05 09:40:00,62.17,62.19,62.03,62.08,96200.0,38.357,38.3693,38.2706,38.3014,96200.0
2009-01-05 09:45:00,62.08,62.36,62.06,62.2,198100.0,38.3014,38.4742,38.2891,38.3755,198100.0
2009-01-05 09:50:00,62.2,62.29,62.14,62.2,91900.0,38.3755,38.431,38.3385,38.3755,91900.0
2009-01-05 09:55:00,62.21,62.34,62.19,62.24,71500.0,38.3816,38.4618,38.3693,38.4001,71500.0
2009-01-05 10:00:00,62.24,62.33,62.18,62.28,125500.0,38.4001,38.4557,38.3631,38.4248,125500.0
2009-01-05 10:05:00,62.27,62.44,62.14,62.4,106800.0,38.4187,38.5235,38.3385,38.4989,106800.0
2009-01-05 10:10:00,62.39,62.43,62.24,62.3,92900.0,38.4927,38.5174,38.4001,38.4372,92900.0
2009-01-05 10:15:00,62.31,62.39,62.19,62.24,116700.0,38.4433,38.4927,38.3693,38.4001,116700.0
2009-01-05 10:20:00,62.25,62.33,62.12,62.16,117200.0,38.4063,38.4557,38.3261,38.3508,117200.0
2009-01-05 10:25:00,62.17,62.19,61.96,62.04,206300.0,38.357,38.3693,38.2274,38.2768,206300.0
2009-01-05 10:30:00,62.05,62.14,61.9,61.9,167100.0,38.2829,38.3385,38.1904,38.1904,167100.0
2009-01-05 10:35:00,61.9,61.97,61.82,61.96,110600.0,38.1904,38.2336,38.141,38.2274,110600.0
2009-01-05 10:40:00,61.96,62.07,61.94,61.99,139500.0,38.2274,38.2953,38.2151,38.2459,139500.0
2009-01-05 10:45:00,61.99,62.13,61.97,62.06,121500.0,38.2459,38.3323,38.2336,38.2891,121500.0
2009-01-05 10:50:00,62.06,62.15,62.01,62.06,102300.0,38.2891,38.3446,38.2582,38.2891,102300.0
2009-01-05 10:55:00,62.06,62.19,62.06,62.15,48000.0,38.2891,38.3693,38.2891,38.3446,48000.0
2009-01-05 11:00:00,62.15,62.21,62.1,62.15,99700.0,38.3446,38.3816,38.3138,38.3446,99700.0
2009-01-05 11:05:00,62.15,62.24,62.12,62.23,81800.0,38.3446,38.4001,38.3261,38.394,81800.0
2009-01-05 11:10:00,62.23,62.29,62.17,62.22,93200.0,38.394,38.431,38.357,38.3878,93200.0
2009-01-05 11:15:00,62.21,62.24,62.08,62.16,112300.0,38.3816,38.4001,38.3014,38.3508,112300.0
2009-01-05 11:20:00,62.16,62.19,62.08,62.15,93700.0,38.3508,38.3693,38.3014,38.3446,93700.0
2009-01-05 11:25:00,62.15,62.19,62.09,62.15,118200.0,38.3446,38.3693,38.3076,38.3446,118200.0
2009-01-05 11:30:00,62.15,62.18,62.05,62.08,110400.0,38.3446,38.3631,38.2829,38.3014,110400.0
2009-01-05 11:35:00,62.08,62.17,62.01,62.14,80100.0,38.3014,38.357,38.2582,38.3385,80100.0
2009-01-05 11:40:00,62.16,62.16,61.99,62.05,123200.0,38.3508,38.3508,38.2459,38.2829,123200.0
2009-01-05 11:45:00,62.04,62.1,61.99,62.03,82200.0,38.2768,38.3138,38.2459,38.2706,82200.0
2009-01-05 11:50:00,62.02,62.23,62.02,62.17,281100.0,38.2644,38.394,38.2644,38.357,281100.0
2009-01-05 11:55:00,62.18,62.21,62.08,62.08,49800.0,38.3631,38.3816,38.3014,38.3014,49800.0
2009-01-05 12:00:00,62.08,62.09,62.04,62.07,69400.0,38.3014,38.3076,38.2768,38.2953,69400.0
2009-01-05 12:05:00,62.07,62.08,61.98,62.01,141800.0,38.2953,38.3014,38.2397,38.2582,141800.0
2009-01-05 12:10:00,62.02,62.09,62.02,62.05,67700.0,38.2644,38.3076,38.2644,38.2829,67700.0
2009-01-05 12:15:00,62.05,62.21,62.05,62.18,43800.0,38.2829,38.3816,38.2829,38.3631,43800.0
2009-01-05 12:20:00,62.18,62.25,62.14,62.19,50300.0,38.3631,38.4063,38.3385,38.3693,50300.0
2009-01-05 12:25:00,62.2,62.25,62.14,62.24,126600.0,38.3755,38.4063,38.3385,38.4001,126600.0
2009-01-05 12:30:00,62.24,62.28,62.21,62.22,97600.0,38.4001,38.4248,38.3816,38.3878,97600.0
2009-01-05 12:35:00,62.22,62.23,62.1,62.2,80700.0,38.3878,38.394,38.3138,38.3755,80700.0
2009-01-05 12:40:00,62.2,62.2,62.14,62.17,58400.0,38.3755,38.3755,38.3385,38.357,58400.0
2009-01-05 12:45:00,62.17,62.17,62.03,62.05,108800.0,38.357,38.357,38.2706,38.2829,108800.0
2009-01-05 12:50:00,62.04,62.05,61.96,62.01,93100.0,38.2768,38.2829,38.2274,38.2582,93100.0
2009-01-05 12:55:00,62.02,62.07,61.98,62.01,88300.0,38.2644,38.2953,38.2397,38.2582,88300.0
2009-01-05 13:00:00,62.02,62.09,61.97,62.04,107000.0,38.2644,38.3076,38.2336,38.2768,107000.0
2009-01-05 13:05:00,62.04,62.08,62.0,62.02,81400.0,38.2768,38.3014,38.2521,38.2644,81400.0
2009-01-05 13:10:00,62.01,62.1,61.97,62.08,96900.0,38.2582,38.3138,38.2336,38.3014,96900.0
2009-01-05 13:15:00,62.09,62.1,61.98,62.05,58500.0,38.3076,38.3138,38.2397,38.2829,58500.0
2009-01-05 13:20:00,62.05,62.22,62.04,62.17,81800.0,38.2829,38.3878,38.2768,38.357,81800.0
2009-01-05 13:25:00,62.18,62.24,62.02,62.07,100100.0,38.3631,38.4001,38.2644,38.2953,100100.0
2009-01-05 13:30:00,62.1,62.19,62.06,62.18,58200.0,38.3138,38.3693,38.2891,38.3631,58200.0
2009-01-05 13:35:00,62.19,62.19,62.03,62.06,88600.0,38.3693,38.3693,38.2706,38.2891,88600.0
2009-01-05 13:40:00,62.05,62.12,62.01,62.1,74000.0,38.2829,38.3261,38.2582,38.3138,74000.0
2009-01-05 13:45:00,62.11,62.21,62.04,62.16,85600.0,38.3199,38.3816,38.2768,38.3508,85600.0
2009-01-05 13:50:00,62.16,62.29,62.11,62.26,130200.0,38.3508,38.431,38.3199,38.4125,130200.0
2009-01-05 13:55:00,62.25,62.37,62.2,62.25,97700.0,38.4063,38.4804,38.3755,38.4063,97700.0
2009-01-05 14:00:00,62.25,62.37,62.23,62.31,85100.0,38.4063,38.4804,38.394,38.4433,85100.0
2009-01-05 14:05:00,62.31,62.37,62.08,62.08,106300.0,38.4433,38.4804,38.3014,38.3014,106300.0
2009-01-05 14:10:00,62.09,62.12,62.07,62.1,133200.0,38.3076,38.3261,38.2953,38.3138,133200.0
2009-01-05 14:15:00,62.1,62.12,62.06,62.1,218500.0,38.3138,38.3261,38.2891,38.3138,218500.0
2009-01-05 14:20:00,62.1,62.13,62.01,62.03,139700.0,38.3138,38.3323,38.2582,38.2706,139700.0
2009-01-05 14:25:00,62.03,62.05,61.96,61.96,98800.0,38.2706,38.2829,38.2274,38.2274,98800.0
2009-01-05 14:30:00,61.96,61.98,61.87,61.89,91700.0,38.2274,38.2397,38.1719,38.1842,91700.0
2009-01-05 14:35:00,61.89,61.95,61.88,61.91,100900.0,38.1842,38.2212,38.178,38.1965,100900.0
2009-01-05 14:40:00,61.91,61.97,61.82,61.82,59200.0,38.1965,38.2336,38.141,38.141,59200.0
2009-01-05 14:45:00,61.82,61.85,61.75,61.82,108200.0,38.141,38.1595,38.0978,38.141,108200.0
2009-01-05 14:50:00,61.83,61.86,61.74,61.78,119800.0,38.1472,38.1657,38.0917,38.1163,119800.0
2009-01-05 14:55:00,61.76,61.88,61.74,61.84,88400.0,38.104,38.178,38.0917,38.1534,88400.0
2009-01-05 15:00:00,61.84,61.92,61.79,61.88,112100.0,38.1534,38.2027,38.1225,38.178,112100.0
2009-01-05 15:05:00,61.89,61.94,61.8,61.8,131200.0,38.1842,38.2151,38.1287,38.1287,131200.0
2009-01-05 15:10:00,61.8,61.84,61.62,61.64,141500.0,38.1287,38.1534,38.0176,38.03,141500.0
2009-01-05 15:15:00,61.64,61.74,61.59,61.71,114000.0,38.03,38.0917,37.9991,38.0732,114000.0
2009-01-05 15:20:00,61.71,61.85,61.7,61.84,205800.0,38.0732,38.1595,38.067,38.1534,205800.0
2009-01-05 15:25:00,61.83,61.94,61.79,61.89,172700.0,38.1472,38.2151,38.1225,38.1842,172700.0
2009-01-05 15:30:00,61.89,61.94,61.81,61.88,254900.0,38.1842,38.2151,38.1349,38.178,254900.0
2009-01-05 15:35:00,61.89,62.06,61.81,62.02,206700.0,38.1842,38.2891,38.1349,38.2644,206700.0
2009-01-05 15:40:00,62.02,62.18,62.02,62.16,339000.0,38.2644,38.3631,38.2644,38.3508,339000.0
2009-01-05 15:45:00,62.16,62.22,61.96,62.06,329700.0,38.3508,38.3878,38.2274,38.2891,329700.0
2009-01-05 15:50:00,62.05,62.19,62.04,62.17,324400.0,38.2829,38.3693,38.2768,38.357,324400.0
2009-01-05 15:55:00,62.17,62.39,62.08,62.33,554200.0,38.357,38.4927,38.3014,38.4557,554200.0
2009-01-06 09:30:00,62.33,62.86,62.28,62.74,278600.0,38.4557,38.7827,38.4248,38.7086,278600.0
2009-01-06 09:35:00,62.75,62.8,62.54,62.69,198100.0,38.7148,38.7457,38.5852,38.6778,198100.0
2009-01-06 09:40:00,62.7,62.84,62.64,62.71,266400.0,38.684,38.7703,38.6469,38.6901,266400.0
2009-01-06 09:45:00,62.73,62.95,62.73,62.88,258100.0,38.7025,38.8382,38.7025,38.795,258100.0
2009-01-06 09:50:00,62.88,62.9,62.66,62.76,174400.0,38.795,38.8073,38.6593,38.721,174400.0
2009-01-06 09:55:00,62.76,62.86,62.7,62.76,114200.0,38.721,38.7827,38.684,38.721,114200.0
2009-01-06 10:00:00,62.76,62.93,62.61,62.64,240800.0,38.721,38.8259,38.6284,38.6469,240800.0
2009-01-06 10:05:00,62.64,62.73,62.53,62.58,203400.0,38.6469,38.7025,38.5791,38.6099,203400.0
2009-01-06 10:10:00,62.57,62.6,62.45,62.52,213500.0,38.6037,38.6223,38.5297,38.5729,213500.0
2009-01-06 10:15:00,62.51,62.58,62.37,62.46,211900.0,38.5667,38.6099,38.4804,38.5359,211900.0
2009-01-06 10:20:00,62.47,62.5,62.16,62.26,163500.0,38.5421,38.5606,38.3508,38.4125,163500.0
2009-01-06 10:25:00,62.27,62.43,62.2,62.37,188900.0,38.4187,38.5174,38.3755,38.4804,188900.0
2009-01-06 10:30:00,62.37,62.57,62.37,62.54,109400.0,38.4804,38.6037,38.4804,38.5852,109400.0
2009-01-06 10:35:00,62.53,62.54,62.38,62.39,101600.0,38.5791,38.5852,38.4865,38.4927,101600.0
2009-01-06 10:40:00,62.39,62.44,62.37,62.43,78900.0,38.4927,38.5235,38.4804,38.5174,78900.0
2009-01-06 10:45:00,62.41,62.41,62.25,62.28,57700.0,38.505,38.505,38.4063,38.4248,57700.0
2009-01-06 10:50:00,62.27,62.37,62.24,62.29,86200.0,38.4187,38.4804,38.4001,38.431,86200.0
2009-01-06 10:55:00,62.28,62.46,62.19,62.3,81000.0,38.4248,38.5359,38.3693,38.4372,81000.0
2009-01-06 11:00:00,62.3,62.35,62.06,62.1,83300.0,38.4372,38.468,38.2891,38.3138,83300.0
2009-01-06 11:05:00,62.11,62.15,62.04,62.1,109600.0,38.3199,38.3446,38.2768,38.3138,109600.0
2009-01-06 11:10:00,62.1,62.14,62.05,62.1,93000.0,38.3138,38.3385,38.2829,38.3138,93000.0
2009-01-06 11:15:00,62.1,62.2,62.1,62.16,64700.0,38.3138,38.3755,38.3138,38.3508,64700.0
2009-01-06 11:20:00,62.16,62.2,62.11,62.13,161400.0,38.3508,38.3755,38.3199,38.3323,161400.0
2009-01-06 11:25:00,62.13,62.21,62.1,62.21,64800.0,38.3323,38.3816,38.3138,38.3816,64800.0
2009-01-06 11:30:00,62.21,62.26,62.18,62.26,99000.0,38.3816,38.4125,38.3631,38.4125,99000.0
2009-01-06 11:35:00,62.26,62.27,62.18,62.22,108600.0,38.4125,38.4187,38.3631,38.3878,108600.0
2009-01-06 11:40:00,62.23,62.25,62.2,62.24,93700.0,38.394,38.4063,38.3755,38.4001,93700.0
2009-01-06 11:45:00,62.25,62.3,62.2,62.3,94800.0,38.4063,38.4372,38.3755,38.4372,94800.0
2009-01-06 11:50:00,62.3,62.3,62.2,62.21,158300.0,38.4372,38.4372,38.3755,38.3816,158300.0
2009-01-06 11:55:00,62.21,62.3,62.2,62.29,119100.0,38.3816,38.4372,38.3755,38.431,119100.0
2009-01-06 12:00:00,62.3,62.31,62.22,62.28,138400.0,38.4372,38.4433,38.3878,38.4248,138400.0
2009-01-06 12:05:00,62.28,62.34,62.18,62.19,172900.0,38.4248,38.4618,38.3631,38.3693,172900.0
2009-01-06 12:10:00,62.2,62.29,62.15,62.22,73700.0,38.3755,38.431,38.3446,38.3878,73700.0
2009-01-06 12:15:00,62.22,62.23,62.15,62.18,54300.0,38.3878,38.394,38.3446,38.3631,54300.0
2009-01-06 12:20:00,62.19,62.28,62.15,62.15,55800.0,38.3693,38.4248,38.3446,38.3446,55800.0
2009-01-06 12:25:00,62.15,62.22,62.15,62.15,104100.0,38.3446,38.3878,38.3446,38.3446,104100.0
2009-01-06 12:30:00,62.15,62.21,62.15,62.19,68900.0,38.3446,38.3816,38.3446,38.3693,68900.0
2009-01-06 12:35:00,62.2,62.33,62.19,62.33,71100.0,38.3755,38.4557,38.3693,38.4557,71100.0
2009-01-06 12:40:00,62.32,62.32,62.24,62.27,86200.0,38.4495,38.4495,38.4001,38.4187,86200.0
2009-01-06 12:45:00,62.27,62.28,62.16,62.23,130800.0,38.4187,38.4248,38.3508,38.394,130800.0
2009-01-06 12:50:00,62.24,62.25,62.16,62.16,74700.0,38.4001,38.4063,38.3508,38.3508,74700.0
2009-01-06 12:55:00,62.16,62.17,62.06,62.08,120600.0,38.3508,38.357,38.2891,38.3014,120600.0
2009-01-06 13:00:00,62.09,62.11,62.0,62.02,105700.0,38.3076,38.3199,38.2521,38.2644,105700.0
2009-01-06 13:05:00,62.02,62.1,61.98,62.0,91100.0,38.2644,38.3138,38.2397,38.2521,91100.0
2009-01-06 13:10:00,62.0,62.0,61.93,61.96,109000.0,38.2521,38.2521,38.2089,38.2274,109000.0
2009-01-06 13:15:00,61.95,61.98,61.85,61.86,94500.0,38.2212,38.2397,38.1595,38.1657,94500.0
2009-01-06 13:20:00,61.85,61.9,61.81,61.82,113000.0,38.1595,38.1904,38.1349,38.141,113000.0
2009-01-06 13:25:00,61.81,61.88,61.74,61.79,97300.0,38.1349,38.178,38.0917,38.1225,97300.0
2009-01-06 13:30:00,61.79,61.79,61.65,61.73,128700.0,38.1225,38.1225,38.0361,38.0855,128700.0
2009-01-06 13:35:00,61.72,61.74,61.51,61.56,138800.0,38.0793,38.0917,37.9498,37.9806,138800.0
2009-01-06 13:40:00,61.57,61.59,61.51,61.57,68100.0,37.9868,37.9991,37.9498,37.9868,68100.0
2009-01-06 13:45:00,61.57,61.8,61.52,61.79,99200.0,37.9868,38.1287,37.9559,38.1225,99200.0
2009-01-06 13:50:00,61.79,61.85,61.65,61.75,102600.0,38.1225,38.1595,38.0361,38.0978,102600.0
2009-01-06 13:55:00,61.75,61.77,61.68,61.76,46500.0,38.0978,38.1102,38.0546,38.104,46500.0
2009-01-06 14:00:00,61.75,61.96,61.7,61.95,237200.0,38.0978,38.2274,38.067,38.2212,237200.0
2009-01-06 14:05:00,61.96,62.05,61.84,62.05,231100.0,38.2274,38.2829,38.1534,38.2829,231100.0
2009-01-06 14:10:00,62.05,62.34,62.03,62.28,259100.0,38.2829,38.4618,38.2706,38.4248,259100.0
2009-01-06 14:15:00,62.27,62.35,62.16,62.25,235600.0,38.4187,38.468,38.3508,38.4063,235600.0
2009-01-06 14:20:00,62.26,62.34,62.23,62.3,213000.0,38.4125,38.4618,38.394,38.4372,213000.0
2009-01-06 14:25:00,62.29,62.49,62.26,62.49,259000.0,38.431,38.5544,38.4125,38.5544,259000.0
2009-01-06 14:30:00,62.48,62.49,62.31,62.33,213300.0,38.5482,38.5544,38.4433,38.4557,213300.0
2009-01-06 14:35:00,62.33,62.44,62.31,62.33,177400.0,38.4557,38.5235,38.4433,38.4557,177400.0
2009-01-06 14:40:00,62.33,62.54,62.33,62.5,123100.0,38.4557,38.5852,38.4557,38.5606,123100.0
2009-01-06 14:45:00,62.5,62.62,62.5,62.52,145300.0,38.5606,38.6346,38.5606,38.5729,145300.0
2009-01-06 14:50:00,62.51,62.53,62.42,62.45,109200.0,38.5667,38.5791,38.5112,38.5297,109200.0
2009-01-06 14:55:00,62.44,62.5,62.36,62.48,145300.0,38.5235,38.5606,38.4742,38.5482,145300.0
2009-01-06 15:00:00,62.49,62.63,62.48,62.54,227900.0,38.5544,38.6408,38.5482,38.5852,227900.0
2009-01-06 15:05:00,62.54,62.56,62.32,62.34,177600.0,38.5852,38.5976,38.4495,38.4618,177600.0
2009-01-06 15:10:00,62.34,62.34,62.21,62.26,253100.0,38.4618,38.4618,38.3816,38.4125,253100.0
2009-01-06 15:15:00,62.26,62.36,62.05,62.13,227000.0,38.4125,38.4742,38.2829,38.3323,227000.0
2009-01-06 15:20:00,62.13,62.23,62.08,62.15,182500.0,38.3323,38.394,38.3014,38.3446,182500.0
2009-01-06 15:25:00,62.15,62.26,62.05,62.19,163200.0,38.3446,38.4125,38.2829,38.3693,163200.0
2009-01-06 15:30:00,62.19,62.32,62.04,62.05,198100.0,38.3693,38.4495,38.2768,38.2829,198100.0
2009-01-06 15:35:00,62.05,62.16,62.0,62.02,282500.0,38.2829,38.3508,38.2521,38.2644,282500.0
2009-01-06 15:40:00,62.02,62.41,62.01,62.37,354600.0,38.2644,38.505,38.2582,38.4804,354600.0
2009-01-06 15:45:00,62.35,62.45,62.25,62.38,256000.0,38.468,38.5297,38.4063,38.4865,256000.0
2009-01-06 15:50:00,62.39,62.47,62.14,62.24,415400.0,38.4927,38.5421,38.3385,38.4001,415400.0
2009-01-06 15:55:00,62.24,62.26,62.06,62.16,414700.0,38.4001,38.4125,38.2891,38.3508,414700.0
2009-01-07 09:30:00,61.33,61.54,61.11,61.5,348900.0,37.8387,37.9683,37.703,37.9436,348900.0
2009-01-07 09:35:00,61.52,61.66,61.15,61.23,256700.0,37.9559,38.0423,37.7277,37.777,256700.0
2009-01-07 09:40:00,61.22,61.45,61.19,61.37,183200.0,37.7708,37.9127,37.7523,37.8634,183200.0
2009-01-07 09:45:00,61.37,61.4,61.25,61.3,151800.0,37.8634,37.8819,37.7893,37.8202,151800.0
2009-01-07 09:50:00,61.29,61.58,61.29,61.51,141200.0,37.814,37.9929,37.814,37.9498,141200.0
2009-01-07 09:55:00,61.51,61.51,61.33,61.38,151100.0,37.9498,37.9498,37.8387,37.8696,151100.0
2009-01-07 10:00:00,61.38,61.42,61.22,61.3,175500.0,37.8696,37.8942,37.7708,37.8202,175500.0
2009-01-07 10:05:00,61.3,61.38,61.25,61.33,143700.0,37.8202,37.8696,37.7893,37.8387,143700.0
2009-01-07 10:10:00,61.33,61.39,61.3,61.3,145700.0,37.8387,37.8757,37.8202,37.8202,145700.0
2009-01-07 10:15:00,61.3,61.31,61.16,61.22,187400.0,37.8202,37.8264,37.7338,37.7708,187400.0
2009-01-07 10:20:00,61.21,61.25,61.11,61.22,143300.0,37.7647,37.7893,37.703,37.7708,143300.0
2009-01-07 10:25:00,61.22,61.32,61.17,61.32,129300.0,37.7708,37.8325,37.74,37.8325,129300.0
2009-01-07 10:30:00,61.32,61.53,61.25,61.52,159800.0,37.8325,37.9621,37.7893,37.9559,159800.0
2009-01-07 10:35:00,61.53,61.59,61.24,61.41,318900.0,37.9621,37.9991,37.7832,37.8881,318900.0
2009-01-07 10:40:00,61.41,61.6,61.41,61.59,82600.0,37.8881,38.0053,37.8881,37.9991,82600.0
2009-01-07 10:45:00,61.59,61.6,61.45,61.49,114100.0,37.9991,38.0053,37.9127,37.9374,114100.0
2009-01-07 10:50:00,61.48,61.57,61.34,61.56,76500.0,37.9313,37.9868,37.8449,37.9806,76500.0
2009-01-07 10:55:00,61.56,61.6,61.53,61.54,74200.0,37.9806,38.0053,37.9621,37.9683,74200.0
2009-01-07 11:00:00,61.53,61.62,61.42,61.53,119400.0,37.9621,38.0176,37.8942,37.9621,119400.0
2009-01-07 11:05:00,61.54,61.56,61.49,61.5,66000.0,37.9683,37.9806,37.9374,37.9436,66000.0
2009-01-07 11:10:00,61.5,61.56,61.49,61.51,67000.0,37.9436,37.9806,37.9374,37.9498,67000.0
2009-01-07 11:15:00,61.5,61.54,61.38,61.4,86700.0,37.9436,37.9683,37.8696,37.8819,86700.0
2009-01-07 11:20:00,61.4,61.56,61.33,61.54,88500.0,37.8819,37.9806,37.8387,37.9683,88500.0
2009-01-07 11:25:00,61.56,61.57,61.42,61.48,57300.0,37.9806,37.9868,37.8942,37.9313,57300.0
2009-01-07 11:30:00,61.48,61.49,61.42,61.43,61800.0,37.9313,37.9374,37.8942,37.9004,61800.0
2009-01-07 11:35:00,61.43,61.46,61.32,61.4,45300.0,37.9004,37.9189,37.8325,37.8819,45300.0
2009-01-07 11:40:00,61.4,61.42,61.31,61.31,61000.0,37.8819,37.8942,37.8264,37.8264,61000.0
2009-01-07 11:45:00,61.31,61.48,61.3,61.46,72500.0,37.8264,37.9313,37.8202,37.9189,72500.0
2009-01-07 11:50:00,61.47,61.51,61.42,61.47,84500.0,37.9251,37.9498,37.8942,37.9251,84500.0
2009-01-07 11:55:00,61.47,61.49,61.36,61.45,39800.0,37.9251,37.9374,37.8572,37.9127,39800.0
2009-01-07 12:00:00,61.46,61.49,61.4,61.42,82700.0,37.9189,37.9374,37.8819,37.8942,82700.0
2009-01-07 12:05:00,61.43,61.46,61.39,61.42,38800.0,37.9004,37.9189,37.8757,37.8942,38800.0
2009-01-07 12:10:00,61.42,61.46,61.37,61.44,45000.0,37.8942,37.9189,37.8634,37.9066,45000.0
2009-01-07 12:15:00,61.44,61.5,61.37,61.41,59700.0,37.9066,37.9436,37.8634,37.8881,59700.0
2009-01-07 12:20:00,61.41,61.42,61.28,61.31,59300.0,37.8881,37.8942,37.8079,37.8264,59300.0
2009-01-07 12:25:00,61.32,61.35,61.29,61.32,42500.0,37.8325,37.851,37.814,37.8325,42500.0
2009-01-07 12:30:00,61.31,61.38,61.3,61.35,59700.0,37.8264,37.8696,37.8202,37.851,59700.0
2009-01-07 12:35:00,61.36,61.37,61.26,61.32,79200.0,37.8572,37.8634,37.7955,37.8325,79200.0
2009-01-07 12:40:00,61.31,61.32,61.22,61.26,63000.0,37.8264,37.8325,37.7708,37.7955,63000.0
2009-01-07 12:45:00,61.26,61.3,61.17,61.21,96000.0,37.7955,37.8202,37.74,37.7647,96000.0
2009-01-07 12:50:00,61.21,61.24,61.17,61.23,45800.0,37.7647,37.7832,37.74,37.777,45800.0
2009-01-07 12:55:00,61.25,61.26,61.2,61.21,95100.0,37.7893,37.7955,37.7585,37.7647,95100.0
2009-01-07 13:00:00,61.2,61.31,61.19,61.28,73400.0,37.7585,37.8264,37.7523,37.8079,73400.0
2009-01-07 13:05:00,61.29,61.35,61.23,61.32,96800.0,37.814,37.851,37.777,37.8325,96800.0
2009-01-07 13:10:00,61.32,61.32,61.2,61.21,74900.0,37.8325,37.8325,37.7585,37.7647,74900.0
2009-01-07 13:15:00,61.23,61.28,61.19,61.2,48900.0,37.777,37.8079,37.7523,37.7585,48900.0
2009-01-07 13:20:00,61.21,61.23,61.12,61.15,95100.0,37.7647,37.777,37.7091,37.7277,95100.0
2009-01-07 13:25:00,61.14,61.23,61.14,61.21,81000.0,37.7215,37.777,37.7215,37.7647,81000.0
2009-01-07 13:30:00,61.21,61.3,61.14,61.14,112000.0,37.7647,37.8202,37.7215,37.7215,112000.0
2009-01-07 13:35:00,61.13,61.15,61.07,61.1,85800.0,37.7153,37.7277,37.6783,37.6968,85800.0
2009-01-07 13:40:00,61.09,61.1,60.84,60.85,194300.0,37.6906,37.6968,37.5364,37.5426,194300.0
2009-01-07 13:45:00,60.86,60.94,60.8,60.9,208700.0,37.5487,37.5981,37.5117,37.5734,208700.0
2009-01-07 13:50:00,60.91,60.92,60.76,60.91,88500.0,37.5796,37.5857,37.487,37.5796,88500.0
2009-01-07 13:55:00,60.9,60.91,60.74,60.76,111900.0,37.5734,37.5796,37.4747,37.487,111900.0
2009-01-07 14:00:00,60.75,60.83,60.67,60.74,105600.0,37.4809,37.5302,37.4315,37.4747,105600.0
2009-01-07 14:05:00,60.74,60.82,60.7,60.81,78300.0,37.4747,37.5241,37.45,37.5179,78300.0
2009-01-07 14:10:00,60.82,60.99,60.78,60.92,123200.0,37.5241,37.6289,37.4994,37.5857,123200.0
2009-01-07 14:15:00,60.92,60.95,60.78,60.8,92400.0,37.5857,37.6043,37.4994,37.5117,92400.0
2009-01-07 14:20:00,60.8,61.02,60.79,60.99,141500.0,37.5117,37.6474,37.5055,37.6289,141500.0
2009-01-07 14:25:00,60.98,61.06,60.97,60.98,86000.0,37.6228,37.6721,37.6166,37.6228,86000.0
2009-01-07 14:30:00,60.98,61.06,60.92,61.03,115900.0,37.6228,37.6721,37.5857,37.6536,115900.0
2009-01-07 14:35:00,61.02,61.14,60.86,60.94,111300.0,37.6474,37.7215,37.5487,37.5981,111300.0
2009-01-07 14:40:00,60.94,61.1,60.9,61.06,95000.0,37.5981,37.6968,37.5734,37.6721,95000.0
2009-01-07 14:45:00,61.06,61.06,60.94,60.99,141400.0,37.6721,37.6721,37.5981,37.6289,141400.0
2009-01-07 14:50:00,60.98,60.99,60.84,60.97,99900.0,37.6228,37.6289,37.5364,37.6166,99900.0
2009-01-07 14:55:00,60.98,60.98,60.9,60.93,47400.0,37.6228,37.6228,37.5734,37.5919,47400.0
2009-01-07 15:00:00,60.93,60.97,60.87,60.94,83500.0,37.5919,37.6166,37.5549,37.5981,83500.0
2009-01-07 15:05:00,60.97,60.97,60.69,60.79,177700.0,37.6166,37.6166,37.4438,37.5055,177700.0
2009-01-07 15:10:00,60.79,60.87,60.7,60.81,93900.0,37.5055,37.5549,37.45,37.5179,93900.0
2009-01-07 15:15:00,60.82,60.85,60.72,60.83,156200.0,37.5241,37.5426,37.4624,37.5302,156200.0
2009-01-07 15:20:00,60.82,60.89,60.73,60.82,129900.0,37.5241,37.5672,37.4685,37.5241,129900.0
2009-01-07 15:25:00,60.82,60.83,60.64,60.73,140800.0,37.5241,37.5302,37.413,37.4685,140800.0
2009-01-07 15:30:00,60.74,60.83,60.71,60.75,153200.0,37.4747,37.5302,37.4562,37.4809,153200.0
2009-01-07 15:35:00,60.76,60.83,60.68,60.8,213400.0,37.487,37.5302,37.4377,37.5117,213400.0
2009-01-07 15:40:00,60.79,60.95,60.77,60.91,189200.0,37.5055,37.6043,37.4932,37.5796,189200.0
2009-01-07 15:45:00,60.9,60.94,60.89,60.91,255800.0,37.5734,37.5981,37.5672,37.5796,255800.0
2009-01-07 15:50:00,60.91,60.96,60.79,60.85,332400.0,37.5796,37.6104,37.5055,37.5426,332400.0
2009-01-07 15:55:00,60.85,61.22,60.83,61.09,487000.0,37.5426,37.7708,37.5302,37.6906,487000.0
2009-01-08 09:30:00,60.91,61.25,60.9,61.14,166400.0,37.5796,37.7893,37.5734,37.7215,166400.0
2009-01-08 09:35:00,61.14,61.17,60.81,60.83,115200.0,37.7215,37.74,37.5179,37.5302,115200.0
2009-01-08 09:40:00,60.82,60.85,60.68,60.72,129900.0,37.5241,37.5426,37.4377,37.4624,129900.0
2009-01-08 09:45:00,60.73,60.79,60.52,60.53,120800.0,37.4685,37.5055,37.339,37.3451,120800.0
2009-01-08 09:50:00,60.54,60.63,60.25,60.25,190700.0,37.3513,37.4068,37.1724,37.1724,190700.0
2009-01-08 09:55:00,60.26,60.33,60.0,60.07,228500.0,37.1785,37.2217,37.0181,37.0613,228500.0
2009-01-08 10:00:00,60.06,60.33,60.05,60.28,144300.0,37.0552,37.2217,37.049,37.1909,144300.0
2009-01-08 10:05:00,60.28,60.5,60.25,60.39,131500.0,37.1909,37.3266,37.1724,37.2588,131500.0
2009-01-08 10:10:00,60.37,60.49,60.35,60.4,87400.0,37.2464,37.3205,37.2341,37.2649,87400.0
2009-01-08 10:15:00,60.4,60.43,60.23,60.33,125200.0,37.2649,37.2834,37.16,37.2217,125200.0
2009-01-08 10:20:00,60.33,60.57,60.27,60.56,164000.0,37.2217,37.3698,37.1847,37.3636,164000.0
2009-01-08 10:25:00,60.56,60.57,60.46,60.53,161800.0,37.3636,37.3698,37.3019,37.3451,161800.0
2009-01-08 10:30:00,60.53,60.6,60.47,60.6,154000.0,37.3451,37.3883,37.3081,37.3883,154000.0
2009-01-08 10:35:00,60.6,60.72,60.57,60.67,184500.0,37.3883,37.4624,37.3698,37.4315,184500.0
2009-01-08 10:40:00,60.68,60.7,60.57,60.66,165000.0,37.4377,37.45,37.3698,37.4253,165000.0
2009-01-08 10:45:00,60.65,60.81,60.62,60.73,146800.0,37.4192,37.5179,37.4007,37.4685,146800.0
2009-01-08 10:50:00,60.73,60.76,60.65,60.73,102100.0,37.4685,37.487,37.4192,37.4685,102100.0
2009-01-08 10:55:00,60.74,60.76,60.55,60.57,122500.0,37.4747,37.487,37.3575,37.3698,122500.0
2009-01-08 11:00:00,60.58,60.65,60.54,60.62,91700.0,37.376,37.4192,37.3513,37.4007,91700.0
2009-01-08 11:05:00,60.62,60.67,60.39,60.44,139100.0,37.4007,37.4315,37.2588,37.2896,139100.0
2009-01-08 11:10:00,60.44,60.52,60.35,60.45,98500.0,37.2896,37.339,37.2341,37.2958,98500.0
2009-01-08 11:15:00,60.45,60.53,60.41,60.49,79300.0,37.2958,37.3451,37.2711,37.3205,79300.0
2009-01-08 11:20:00,60.49,60.56,60.36,60.4,61200.0,37.3205,37.3636,37.2402,37.2649,61200.0
2009-01-08 11:25:00,60.4,60.44,60.3,60.32,120500.0,37.2649,37.2896,37.2032,37.2156,120500.0
2009-01-08 11:30:00,60.31,60.37,60.22,60.28,115900.0,37.2094,37.2464,37.1539,37.1909,115900.0
2009-01-08 11:35:00,60.29,60.44,60.29,60.43,97200.0,37.1971,37.2896,37.1971,37.2834,97200.0
2009-01-08 11:40:00,60.43,60.49,60.35,60.37,69000.0,37.2834,37.3205,37.2341,37.2464,69000.0
2009-01-08 11:45:00,60.37,60.44,60.34,60.43,70600.0,37.2464,37.2896,37.2279,37.2834,70600.0
2009-01-08 11:50:00,60.44,60.49,60.37,60.48,75000.0,37.2896,37.3205,37.2464,37.3143,75000.0
2009-01-08 11:55:00,60.49,60.49,60.36,60.45,75600.0,37.3205,37.3205,37.2402,37.2958,75600.0
2009-01-08 12:00:00,60.46,60.54,60.44,60.44,72500.0,37.3019,37.3513,37.2896,37.2896,72500.0
2009-01-08 12:05:00,60.43,60.53,60.39,60.53,45700.0,37.2834,37.3451,37.2588,37.3451,45700.0
2009-01-08 12:10:00,60.54,60.55,60.45,60.49,84900.0,37.3513,37.3575,37.2958,37.3205,84900.0
2009-01-08 12:15:00,60.49,60.52,60.42,60.42,68800.0,37.3205,37.339,37.2773,37.2773,68800.0
2009-01-08 12:20:00,60.43,60.47,60.34,60.39,63900.0,37.2834,37.3081,37.2279,37.2588,63900.0
2009-01-08 12:25:00,60.39,60.43,60.34,60.4,79100.0,37.2588,37.2834,37.2279,37.2649,79100.0
2009-01-08 12:30:00,60.4,60.5,60.35,60.35,79300.0,37.2649,37.3266,37.2341,37.2341,79300.0
2009-01-08 12:35:00,60.36,60.46,60.35,60.46,66400.0,37.2402,37.3019,37.2341,37.3019,66400.0
2009-01-08 12:40:00,60.46,60.5,60.44,60.5,35800.0,37.3019,37.3266,37.2896,37.3266,35800.0
2009-01-08 12:45:00,60.5,60.51,60.45,60.5,55300.0,37.3266,37.3328,37.2958,37.3266,55300.0
2009-01-08 12:50:00,60.5,60.56,60.47,60.5,72100.0,37.3266,37.3636,37.3081,37.3266,72100.0
2009-01-08 12:55:00,60.49,60.56,60.41,60.45,97300.0,37.3205,37.3636,37.2711,37.2958,97300.0
2009-01-08 13:00:00,60.43,60.46,60.37,60.46,79600.0,37.2834,37.3019,37.2464,37.3019,79600.0
2009-01-08 13:05:00,60.45,60.5,60.38,60.41,54400.0,37.2958,37.3266,37.2526,37.2711,54400.0
2009-01-08 13:10:00,60.41,60.48,60.4,60.46,82300.0,37.2711,37.3143,37.2649,37.3019,82300.0
2009-01-08 13:15:00,60.46,60.48,60.41,60.45,83900.0,37.3019,37.3143,37.2711,37.2958,83900.0
2009-01-08 13:20:00,60.45,60.54,60.42,60.43,99600.0,37.2958,37.3513,37.2773,37.2834,99600.0
2009-01-08 13:25:00,60.43,60.47,60.33,60.4,98000.0,37.2834,37.3081,37.2217,37.2649,98000.0
2009-01-08 13:30:00,60.39,60.46,60.36,60.43,58200.0,37.2588,37.3019,37.2402,37.2834,58200.0
2009-01-08 13:35:00,60.43,60.44,60.35,60.35,61300.0,37.2834,37.2896,37.2341,37.2341,61300.0
2009-01-08 13:40:00,60.35,60.36,60.28,60.34,79900.0,37.2341,37.2402,37.1909,37.2279,79900.0
2009-01-08 13:45:00,60.34,60.41,60.3,60.33,85500.0,37.2279,37.2711,37.2032,37.2217,85500.0
2009-01-08 13:50:00,60.33,60.38,60.3,60.36,59900.0,37.2217,37.2526,37.2032,37.2402,59900.0
2009-01-08 13:55:00,60.36,60.41,60.25,60.41,103000.0,37.2402,37.2711,37.1724,37.2711,103000.0
2009-01-08 14:00:00,60.41,60.48,60.41,60.45,63900.0,37.2711,37.3143,37.2711,37.2958,63900.0
2009-01-08 14:05:00,60.45,60.56,60.44,60.52,105800.0,37.2958,37.3636,37.2896,37.339,105800.0
2009-01-08 14:10:00,60.52,60.55,60.42,60.49,84400.0,37.339,37.3575,37.2773,37.3205,84400.0
2009-01-08 14:15:00,60.48,60.59,60.41,60.45,150700.0,37.3143,37.3821,37.2711,37.2958,150700.0
2009-01-08 14:20:00,60.45,60.47,60.4,60.42,88400.0,37.2958,37.3081,37.2649,37.2773,88400.0
2009-01-08 14:25:00,60.41,60.44,60.3,60.31,113900.0,37.2711,37.2896,37.2032,37.2094,113900.0
2009-01-08 14:30:00,60.31,60.38,60.22,60.27,110300.0,37.2094,37.2526,37.1539,37.1847,110300.0
2009-01-08 14:35:00,60.27,60.31,60.2,60.26,110000.0,37.1847,37.2094,37.1415,37.1785,110000.0
2009-01-08 14:40:00,60.25,60.41,60.16,60.38,141600.0,37.1724,37.2711,37.1169,37.2526,141600.0
2009-01-08 14:45:00,60.38,60.46,60.27,60.33,145900.0,37.2526,37.3019,37.1847,37.2217,145900.0
2009-01-08 14:50:00,60.34,60.55,60.3,60.5,138100.0,37.2279,37.3575,37.2032,37.3266,138100.0
2009-01-08 14:55:00,60.49,60.52,60.36,60.49,106400.0,37.3205,37.339,37.2402,37.3205,106400.0
2009-01-08 15:00:00,60.5,60.64,60.4,60.41,137700.0,37.3266,37.413,37.2649,37.2711,137700.0
2009-01-08 15:05:00,60.41,60.45,60.27,60.28,143800.0,37.2711,37.2958,37.1847,37.1909,143800.0
2009-01-08 15:10:00,60.29,60.35,60.21,60.22,115300.0,37.1971,37.2341,37.1477,37.1539,115300.0
2009-01-08 15:15:00,60.22,60.28,60.16,60.17,142700.0,37.1539,37.1909,37.1169,37.123,142700.0
2009-01-08 15:20:00,60.17,60.25,60.08,60.16,233800.0,37.123,37.1724,37.0675,37.1169,233800.0
2009-01-08 15:25:00,60.16,60.25,60.06,60.1,198800.0,37.1169,37.1724,37.0552,37.0798,198800.0
2009-01-08 15:30:00,60.09,60.15,60.06,60.09,247700.0,37.0737,37.1107,37.0552,37.0737,247700.0
2009-01-08 15:35:00,60.1,60.15,60.01,60.11,410100.0,37.0798,37.1107,37.0243,37.086,410100.0
2009-01-08 15:40:00,60.11,60.38,60.1,60.37,437100.0,37.086,37.2526,37.0798,37.2464,437100.0
2009-01-08 15:45:00,60.37,60.4,60.26,60.35,385400.0,37.2464,37.2649,37.1785,37.2341,385400.0
2009-01-08 15:50:00,60.36,60.54,60.27,60.42,411400.0,37.2402,37.3513,37.1847,37.2773,411400.0
2009-01-08 15:55:00,60.43,60.54,60.36,60.45,632700.0,37.2834,37.3513,37.2402,37.2958,632700.0
2009-01-09 09:30:00,60.64,60.76,60.5,60.76,190600.0,37.413,37.487,37.3266,37.487,190600.0
2009-01-09 09:35:00,60.75,60.8,60.52,60.8,162300.0,37.4809,37.5117,37.339,37.5117,162300.0
2009-01-09 09:40:00,60.8,60.8,60.27,60.31,183800.0,37.5117,37.5117,37.1847,37.2094,183800.0
2009-01-09 09:45:00,60.3,60.42,60.08,60.12,239300.0,37.2032,37.2773,37.0675,37.0922,239300.0
2009-01-09 09:50:00,60.12,60.25,60.0,60.04,184200.0,37.0922,37.1724,37.0181,37.0428,184200.0
2009-01-09 09:55:00,60.05,60.19,59.88,60.09,238900.0,37.049,37.1354,36.9441,37.0737,238900.0
2009-01-09 10:00:00,60.1,60.21,59.99,60.12,142000.0,37.0798,37.1477,37.012,37.0922,142000.0
2009-01-09 10:05:00,60.11,60.27,59.96,60.24,114900.0,37.086,37.1847,36.9935,37.1662,114900.0
2009-01-09 10:10:00,60.24,60.31,60.05,60.09,120800.0,37.1662,37.2094,37.049,37.0737,120800.0
2009-01-09 10:15:00,60.09,60.16,59.99,60.14,82100.0,37.0737,37.1169,37.012,37.1045,82100.0
2009-01-09 10:20:00,60.13,60.34,60.12,60.29,83600.0,37.0983,37.2279,37.0922,37.1971,83600.0
2009-01-09 10:25:00,60.28,60.31,60.14,60.26,164200.0,37.1909,37.2094,37.1045,37.1785,164200.0
2009-01-09 10:30:00,60.25,60.29,60.09,60.26,170400.0,37.1724,37.1971,37.0737,37.1785,170400.0
2009-01-09 10:35:00,60.27,60.37,60.14,60.24,181300.0,37.1847,37.2464,37.1045,37.1662,181300.0
2009-01-09 10:40:00,60.24,60.32,60.1,60.31,108300.0,37.1662,37.2156,37.0798,37.2094,108300.0
2009-01-09 10:45:00,60.32,60.36,60.23,60.34,106900.0,37.2156,37.2402,37.16,37.2279,106900.0
2009-01-09 10:50:00,60.35,60.38,60.28,60.35,125300.0,37.2341,37.2526,37.1909,37.2341,125300.0
2009-01-09 10:55:00,60.35,60.38,60.19,60.29,95900.0,37.2341,37.2526,37.1354,37.1971,95900.0
2009-01-09 11:00:00,60.29,60.34,60.18,60.28,92000.0,37.1971,37.2279,37.1292,37.1909,92000.0
2009-01-09 11:05:00,60.28,60.36,60.27,60.3,70400.0,37.1909,37.2402,37.1847,37.2032,70400.0
2009-01-09 11:10:00,60.3,60.33,60.17,60.2,104300.0,37.2032,37.2217,37.123,37.1415,104300.0
2009-01-09 11:15:00,60.2,60.27,60.1,60.27,67900.0,37.1415,37.1847,37.0798,37.1847,67900.0
2009-01-09 11:20:00,60.28,60.37,60.24,60.3,112100.0,37.1909,37.2464,37.1662,37.2032,112100.0
2009-01-09 11:25:00,60.3,60.34,60.21,60.29,56900.0,37.2032,37.2279,37.1477,37.1971,56900.0
2009-01-09 11:30:00,60.3,60.36,60.27,60.36,45400.0,37.2032,37.2402,37.1847,37.2402,45400.0
2009-01-09 11:35:00,60.35,60.39,60.24,60.32,77100.0,37.2341,37.2588,37.1662,37.2156,77100.0
2009-01-09 11:40:00,60.31,60.35,60.06,60.08,97800.0,37.2094,37.2341,37.0552,37.0675,97800.0
2009-01-09 11:45:00,60.09,60.24,60.03,60.18,85000.0,37.0737,37.1662,37.0366,37.1292,85000.0
2009-01-09 11:50:00,60.18,60.23,60.05,60.17,71300.0,37.1292,37.16,37.049,37.123,71300.0
2009-01-09 11:55:00,60.18,60.3,60.15,60.25,42600.0,37.1292,37.2032,37.1107,37.1724,42600.0
2009-01-09 12:00:00,60.25,60.34,60.2,60.26,62700.0,37.1724,37.2279,37.1415,37.1785,62700.0
2009-01-09 12:05:00,60.26,60.37,60.23,60.26,77100.0,37.1785,37.2464,37.16,37.1785,77100.0
2009-01-09 12:10:00,60.26,60.29,60.11,60.2,73700.0,37.1785,37.1971,37.086,37.1415,73700.0
2009-01-09 12:15:00,60.21,60.28,60.16,60.27,41500.0,37.1477,37.1909,37.1169,37.1847,41500.0
2009-01-09 12:20:00,60.27,60.3,60.18,60.21,65300.0,37.1847,37.2032,37.1292,37.1477,65300.0
2009-01-09 12:25:00,60.22,60.25,60.12,60.12,53200.0,37.1539,37.1724,37.0922,37.0922,53200.0
2009-01-09 12:30:00,60.12,60.29,60.1,60.28,96100.0,37.0922,37.1971,37.0798,37.1909,96100.0
2009-01-09 12:35:00,60.29,60.31,60.19,60.23,83200.0,37.1971,37.2094,37.1354,37.16,83200.0
2009-01-09 12:40:00,60.23,60.23,60.1,60.18,130500.0,37.16,37.16,37.0798,37.1292,130500.0
2009-01-09 12:45:00,60.19,60.28,60.12,60.13,103800.0,37.1354,37.1909,37.0922,37.0983,103800.0
2009-01-09 12:50:00,60.13,60.19,60.11,60.18,75000.0,37.0983,37.1354,37.086,37.1292,75000.0
2009-01-09 12:55:00,60.17,60.19,60.12,60.13,34700.0,37.123,37.1354,37.0922,37.0983,34700.0
2009-01-09 13:00:00,60.12,60.26,60.11,60.14,99100.0,37.0922,37.1785,37.086,37.1045,99100.0
2009-01-09 13:05:00,60.15,60.16,59.95,59.98,221100.0,37.1107,37.1169,36.9873,37.0058,221100.0
2009-01-09 13:10:00,59.98,60.12,59.98,60.08,57600.0,37.0058,37.0922,37.0058,37.0675,57600.0
2009-01-09 13:15:00,60.09,60.09,59.91,59.99,124000.0,37.0737,37.0737,36.9626,37.012,124000.0
2009-01-09 13:20:00,59.98,60.01,59.89,59.95,85000.0,37.0058,37.0243,36.9503,36.9873,85000.0
2009-01-09 13:25:00,59.95,60.01,59.92,59.98,73700.0,36.9873,37.0243,36.9688,37.0058,73700.0
2009-01-09 13:30:00,59.98,59.99,59.88,59.96,91800.0,37.0058,37.012,36.9441,36.9935,91800.0
2009-01-09 13:35:00,59.97,59.98,59.88,59.88,133600.0,36.9996,37.0058,36.9441,36.9441,133600.0
2009-01-09 13:40:00,59.88,60.0,59.88,59.97,117700.0,36.9441,37.0181,36.9441,36.9996,117700.0
2009-01-09 13:45:00,59.97,60.04,59.96,59.99,83000.0,36.9996,37.0428,36.9935,37.012,83000.0
2009-01-09 13:50:00,59.98,59.99,59.88,59.89,73300.0,37.0058,37.012,36.9441,36.9503,73300.0
2009-01-09 13:55:00,59.88,59.97,59.86,59.96,83900.0,36.9441,36.9996,36.9318,36.9935,83900.0
2009-01-09 14:00:00,59.96,60.08,59.95,60.08,95800.0,36.9935,37.0675,36.9873,37.0675,95800.0
2009-01-09 14:05:00,60.08,60.17,59.95,59.95,137100.0,37.0675,37.123,36.9873,36.9873,137100.0
2009-01-09 14:10:00,59.95,60.0,59.88,59.99,101100.0,36.9873,37.0181,36.9441,37.012,101100.0
2009-01-09 14:15:00,60.0,60.06,59.95,60.04,154500.0,37.0181,37.0552,36.9873,37.0428,154500.0
2009-01-09 14:20:00,60.04,60.12,60.0,60.01,113900.0,37.0428,37.0922,37.0181,37.0243,113900.0
2009-01-09 14:25:00,60.01,60.1,59.97,60.08,110100.0,37.0243,37.0798,36.9996,37.0675,110100.0
2009-01-09 14:30:00,60.07,60.34,60.07,60.27,173700.0,37.0613,37.2279,37.0613,37.1847,173700.0
2009-01-09 14:35:00,60.26,60.32,60.19,60.29,92200.0,37.1785,37.2156,37.1354,37.1971,92200.0
2009-01-09 14:40:00,60.29,60.34,60.17,60.26,128600.0,37.1971,37.2279,37.123,37.1785,128600.0
2009-01-09 14:45:00,60.25,60.34,60.1,60.21,274600.0,37.1724,37.2279,37.0798,37.1477,274600.0
2009-01-09 14:50:00,60.21,60.26,60.17,60.26,79800.0,37.1477,37.1785,37.123,37.1785,79800.0
2009-01-09 14:55:00,60.26,60.34,60.23,60.34,93900.0,37.1785,37.2279,37.16,37.2279,93900.0
2009-01-09 15:00:00,60.34,60.4,60.24,60.28,173700.0,37.2279,37.2649,37.1662,37.1909,173700.0
2009-01-09 15:05:00,60.29,60.33,60.07,60.09,135300.0,37.1971,37.2217,37.0613,37.0737,135300.0
2009-01-09 15:10:00,60.08,60.22,60.05,60.17,99100.0,37.0675,37.1539,37.049,37.123,99100.0
2009-01-09 15:15:00,60.18,60.25,60.08,60.25,106500.0,37.1292,37.1724,37.0675,37.1724,106500.0
2009-01-09 15:20:00,60.25,60.27,60.17,60.21,77000.0,37.1724,37.1847,37.123,37.1477,77000.0
2009-01-09 15:25:00,60.21,60.21,59.97,60.19,234200.0,37.1477,37.1477,36.9996,37.1354,234200.0
2009-01-09 15:30:00,60.19,60.26,60.11,60.25,139400.0,37.1354,37.1785,37.086,37.1724,139400.0
2009-01-09 15:35:00,60.25,60.33,60.15,60.27,148400.0,37.1724,37.2217,37.1107,37.1847,148400.0
2009-01-09 15:40:00,60.26,60.26,59.99,60.09,274800.0,37.1785,37.1785,37.012,37.0737,274800.0
2009-01-09 15:45:00,60.08,60.1,59.91,59.92,270600.0,37.0675,37.0798,36.9626,36.9688,270600.0
2009-01-09 15:50:00,59.94,60.11,59.76,59.86,489100.0,36.9811,37.086,36.8701,36.9318,489100.0
2009-01-09 15:55:00,59.86,60.0,59.75,59.81,554000.0,36.9318,37.0181,36.8639,36.9009,554000.0
2009-01-12 09:30:00,59.75,60.2,59.75,60.11,211800.0,36.8639,37.1415,36.8639,37.086,211800.0
2009-01-12 09:35:00,60.1,60.42,60.0,60.29,159000.0,37.0798,37.2773,37.0181,37.1971,159000.0
2009-01-12 09:40:00,60.28,60.41,60.04,60.1,152300.0,37.1909,37.2711,37.0428,37.0798,152300.0
2009-01-12 09:45:00,60.09,60.14,59.98,60.11,103900.0,37.0737,37.1045,37.0058,37.086,103900.0
2009-01-12 09:50:00,60.11,60.13,59.95,60.1,113200.0,37.086,37.0983,36.9873,37.0798,113200.0
2009-01-12 09:55:00,60.11,60.24,60.08,60.24,126600.0,37.086,37.1662,37.0675,37.1662,126600.0
2009-01-12 10:00:00,60.23,60.24,59.96,60.05,145700.0,37.16,37.1662,36.9935,37.049,145700.0
2009-01-12 10:05:00,60.05,60.17,60.02,60.1,196800.0,37.049,37.123,37.0305,37.0798,196800.0
2009-01-12 10:10:00,60.12,60.17,59.95,60.01,156000.0,37.0922,37.123,36.9873,37.0243,156000.0
2009-01-12 10:15:00,60.0,60.01,59.85,59.91,161100.0,37.0181,37.0243,36.9256,36.9626,161100.0
2009-01-12 10:20:00,59.9,59.93,59.83,59.91,144600.0,36.9564,36.9749,36.9133,36.9626,144600.0
2009-01-12 10:25:00,59.91,60.0,59.88,59.91,129700.0,36.9626,37.0181,36.9441,36.9626,129700.0
2009-01-12 10:30:00,59.91,59.92,59.81,59.82,107200.0,36.9626,36.9688,36.9009,36.9071,107200.0
2009-01-12 10:35:00,59.82,59.85,59.77,59.8,133000.0,36.9071,36.9256,36.8762,36.8947,133000.0
2009-01-12 10:40:00,59.8,59.82,59.75,59.78,131400.0,36.8947,36.9071,36.8639,36.8824,131400.0
2009-01-12 10:45:00,59.78,59.87,59.76,59.83,84400.0,36.8824,36.9379,36.8701,36.9133,84400.0
2009-01-12 10:50:00,59.83,59.92,59.81,59.9,74800.0,36.9133,36.9688,36.9009,36.9564,74800.0
2009-01-12 10:55:00,59.91,59.97,59.88,59.96,89700.0,36.9626,36.9996,36.9441,36.9935,89700.0
2009-01-12 11:00:00,59.96,60.01,59.91,60.01,102600.0,36.9935,37.0243,36.9626,37.0243,102600.0
2009-01-12 11:05:00,60.01,60.06,59.81,59.86,132900.0,37.0243,37.0552,36.9009,36.9318,132900.0
2009-01-12 11:10:00,59.85,59.87,59.75,59.75,90100.0,36.9256,36.9379,36.8639,36.8639,90100.0
2009-01-12 11:15:00,59.75,59.82,59.74,59.8,75900.0,36.8639,36.9071,36.8577,36.8947,75900.0
2009-01-12 11:20:00,59.81,59.89,59.77,59.86,82600.0,36.9009,36.9503,36.8762,36.9318,82600.0
2009-01-12 11:25:00,59.86,59.91,59.79,59.87,84400.0,36.9318,36.9626,36.8886,36.9379,84400.0
2009-01-12 11:30:00,59.87,59.95,59.81,59.82,85200.0,36.9379,36.9873,36.9009,36.9071,85200.0
2009-01-12 11:35:00,59.81,59.87,59.76,59.86,107200.0,36.9009,36.9379,36.8701,36.9318,107200.0
2009-01-12 11:40:00,59.87,59.87,59.77,59.8,72300.0,36.9379,36.9379,36.8762,36.8947,72300.0
2009-01-12 11:45:00,59.8,59.95,59.79,59.92,121400.0,36.8947,36.9873,36.8886,36.9688,121400.0
2009-01-12 11:50:00,59.92,59.97,59.83,59.88,123100.0,36.9688,36.9996,36.9133,36.9441,123100.0
2009-01-12 11:55:00,59.88,59.91,59.76,59.79,117600.0,36.9441,36.9626,36.8701,36.8886,117600.0
2009-01-12 12:00:00,59.8,59.82,59.7,59.72,120700.0,36.8947,36.9071,36.833,36.8454,120700.0
2009-01-12 12:05:00,59.71,59.83,59.69,59.82,60800.0,36.8392,36.9133,36.8269,36.9071,60800.0
2009-01-12 12:10:00,59.82,59.95,59.78,59.78,109700.0,36.9071,36.9873,36.8824,36.8824,109700.0
2009-01-12 12:15:00,59.78,59.86,59.77,59.86,56100.0,36.8824,36.9318,36.8762,36.9318,56100.0
2009-01-12 12:20:00,59.86,59.89,59.84,59.88,39300.0,36.9318,36.9503,36.9194,36.9441,39300.0
2009-01-12 12:25:00,59.89,59.94,59.84,59.88,55300.0,36.9503,36.9811,36.9194,36.9441,55300.0
2009-01-12 12:30:00,59.89,59.94,59.88,59.92,71000.0,36.9503,36.9811,36.9441,36.9688,71000.0
2009-01-12 12:35:00,59.91,59.91,59.83,59.86,68100.0,36.9626,36.9626,36.9133,36.9318,68100.0
2009-01-12 12:40:00,59.87,59.96,59.87,59.93,52200.0,36.9379,36.9935,36.9379,36.9749,52200.0
2009-01-12 12:45:00,59.93,59.93,59.84,59.88,50400.0,36.9749,36.9749,36.9194,36.9441,50400.0
2009-01-12 12:50:00,59.89,59.89,59.82,59.82,39900.0,36.9503,36.9503,36.9071,36.9071,39900.0
2009-01-12 12:55:00,59.82,59.87,59.77,59.86,57100.0,36.9071,36.9379,36.8762,36.9318,57100.0
2009-01-12 13:00:00,59.86,59.87,59.83,59.83,32800.0,36.9318,36.9379,36.9133,36.9133,32800.0
2009-01-12 13:05:00,59.84,59.86,59.8,59.86,46600.0,36.9194,36.9318,36.8947,36.9318,46600.0
2009-01-12 13:10:00,59.86,59.93,59.86,59.9,87700.0,36.9318,36.9749,36.9318,36.9564,87700.0
2009-01-12 13:15:00,59.89,59.93,59.86,59.93,90100.0,36.9503,36.9749,36.9318,36.9749,90100.0
2009-01-12 13:20:00,59.93,59.95,59.87,59.9,89800.0,36.9749,36.9873,36.9379,36.9564,89800.0
2009-01-12 13:25:00,59.9,60.03,59.9,60.02,71400.0,36.9564,37.0366,36.9564,37.0305,71400.0
2009-01-12 13:30:00,60.01,60.02,59.96,59.99,79900.0,37.0243,37.0305,36.9935,37.012,79900.0
2009-01-12 13:35:00,60.0,60.03,59.91,59.94,108500.0,37.0181,37.0366,36.9626,36.9811,108500.0
2009-01-12 13:40:00,59.94,60.03,59.93,60.02,68400.0,36.9811,37.0366,36.9749,37.0305,68400.0
2009-01-12 13:45:00,60.03,60.21,60.03,60.17,136600.0,37.0366,37.1477,37.0366,37.123,136600.0
2009-01-12 13:50:00,60.17,60.17,60.08,60.17,59700.0,37.123,37.123,37.0675,37.123,59700.0
2009-01-12 13:55:00,60.17,60.19,60.0,60.01,98900.0,37.123,37.1354,37.0181,37.0243,98900.0
2009-01-12 14:00:00,60.0,60.0,59.81,59.91,108300.0,37.0181,37.0181,36.9009,36.9626,108300.0
2009-01-12 14:05:00,59.91,59.94,59.82,59.87,84100.0,36.9626,36.9811,36.9071,36.9379,84100.0
2009-01-12 14:10:00,59.88,59.93,59.79,59.9,103400.0,36.9441,36.9749,36.8886,36.9564,103400.0
2009-01-12 14:15:00,59.9,60.1,59.88,60.09,162400.0,36.9564,37.0798,36.9441,37.0737,162400.0
2009-01-12 14:20:00,60.11,60.15,59.96,60.04,228200.0,37.086,37.1107,36.9935,37.0428,228200.0
2009-01-12 14:25:00,60.04,60.06,59.97,60.0,94200.0,37.0428,37.0552,36.9996,37.0181,94200.0
2009-01-12 14:30:00,60.01,60.02,59.93,59.98,128600.0,37.0243,37.0305,36.9749,37.0058,128600.0
2009-01-12 14:35:00,59.97,60.05,59.94,59.98,88100.0,36.9996,37.049,36.9811,37.0058,88100.0
2009-01-12 14:40:00,59.98,60.03,59.85,59.88,97300.0,37.0058,37.0366,36.9256,36.9441,97300.0
2009-01-12 14:45:00,59.89,59.93,59.8,59.87,129400.0,36.9503,36.9749,36.8947,36.9379,129400.0
2009-01-12 14:50:00,59.88,59.97,59.86,59.86,143000.0,36.9441,36.9996,36.9318,36.9318,143000.0
2009-01-12 14:55:00,59.86,59.99,59.82,59.91,126200.0,36.9318,37.012,36.9071,36.9626,126200.0
2009-01-12 15:00:00,59.91,60.05,59.9,59.93,127700.0,36.9626,37.049,36.9564,36.9749,127700.0
2009-01-12 15:05:00,59.93,59.98,59.69,59.8,153900.0,36.9749,37.0058,36.8269,36.8947,153900.0
2009-01-12 15:10:00,59.8,59.87,59.71,59.79,123300.0,36.8947,36.9379,36.8392,36.8886,123300.0
2009-01-12 15:15:00,59.79,59.99,59.74,59.91,170800.0,36.8886,37.012,36.8577,36.9626,170800.0
2009-01-12 15:20:00,59.91,60.03,59.86,59.95,152400.0,36.9626,37.0366,36.9318,36.9873,152400.0
2009-01-12 15:25:00,59.95,59.98,59.86,59.88,141900.0,36.9873,37.0058,36.9318,36.9441,141900.0
2009-01-12 15:30:00,59.88,59.98,59.79,59.81,218600.0,36.9441,37.0058,36.8886,36.9009,218600.0
2009-01-12 15:35:00,59.8,59.94,59.75,59.83,225000.0,36.8947,36.9811,36.8639,36.9133,225000.0
2009-01-12 15:40:00,59.83,59.9,59.75,59.89,303900.0,36.9133,36.9564,36.8639,36.9503,303900.0
2009-01-12 15:45:00,59.91,60.02,59.82,59.99,316700.0,36.9626,37.0305,36.9071,37.012,316700.0
2009-01-12 15:50:00,59.98,60.06,59.94,59.99,307500.0,37.0058,37.0552,36.9811,37.012,307500.0
2009-01-12 15:55:00,59.99,60.11,59.94,59.94,468000.0,37.012,37.086,36.9811,36.9811,468000.0
2009-01-13 09:30:00,59.96,60.29,59.7,60.17,236000.0,36.9935,37.1971,36.833,37.123,236000.0
2009-01-13 09:35:00,60.17,60.19,59.92,59.99,205300.0,37.123,37.1354,36.9688,37.012,205300.0
2009-01-13 09:40:00,59.99,60.0,59.75,59.81,177400.0,37.012,37.0181,36.8639,36.9009,177400.0
2009-01-13 09:45:00,59.82,59.89,59.78,59.82,226000.0,36.9071,36.9503,36.8824,36.9071,226000.0
2009-01-13 09:50:00,59.82,59.9,59.69,59.74,153600.0,36.9071,36.9564,36.8269,36.8577,153600.0
2009-01-13 09:55:00,59.74,59.83,59.67,59.74,187700.0,36.8577,36.9133,36.8145,36.8577,187700.0
2009-01-13 10:00:00,59.73,59.82,59.66,59.73,239700.0,36.8516,36.9071,36.8084,36.8516,239700.0
2009-01-13 10:05:00,59.73,59.99,59.73,59.89,248500.0,36.8516,37.012,36.8516,36.9503,248500.0
2009-01-13 10:10:00,59.89,60.12,59.88,59.93,197100.0,36.9503,37.0922,36.9441,36.9749,197100.0
2009-01-13 10:15:00,59.92,59.97,59.66,59.72,239600.0,36.9688,36.9996,36.8084,36.8454,239600.0
2009-01-13 10:20:00,59.72,59.82,59.67,59.79,125200.0,36.8454,36.9071,36.8145,36.8886,125200.0
2009-01-13 10:25:00,59.8,59.87,59.75,59.87,78900.0,36.8947,36.9379,36.8639,36.9379,78900.0
2009-01-13 10:30:00,59.86,59.91,59.65,59.71,214100.0,36.9318,36.9626,36.8022,36.8392,214100.0
2009-01-13 10:35:00,59.7,59.77,59.62,59.63,158400.0,36.833,36.8762,36.7837,36.7899,158400.0
2009-01-13 10:40:00,59.63,59.76,59.62,59.68,184500.0,36.7899,36.8701,36.7837,36.8207,184500.0
2009-01-13 10:45:00,59.68,59.78,59.68,59.77,176300.0,36.8207,36.8824,36.8207,36.8762,176300.0
2009-01-13 10:50:00,59.77,59.83,59.74,59.81,166200.0,36.8762,36.9133,36.8577,36.9009,166200.0
2009-01-13 10:55:00,59.82,59.82,59.57,59.58,188200.0,36.9071,36.9071,36.7528,36.759,188200.0
2009-01-13 11:00:00,59.58,59.68,59.54,59.65,171500.0,36.759,36.8207,36.7343,36.8022,171500.0
2009-01-13 11:05:00,59.65,59.78,59.64,59.74,136300.0,36.8022,36.8824,36.796,36.8577,136300.0
2009-01-13 11:10:00,59.73,59.75,59.56,59.62,168000.0,36.8516,36.8639,36.7467,36.7837,168000.0
2009-01-13 11:15:00,59.62,59.66,59.56,59.62,131400.0,36.7837,36.8084,36.7467,36.7837,131400.0
2009-01-13 11:20:00,59.62,59.67,59.58,59.61,157100.0,36.7837,36.8145,36.759,36.7775,157100.0
2009-01-13 11:25:00,59.61,59.7,59.56,59.68,166000.0,36.7775,36.833,36.7467,36.8207,166000.0
2009-01-13 11:30:00,59.68,59.8,59.64,59.77,111200.0,36.8207,36.8947,36.796,36.8762,111200.0
2009-01-13 11:35:00,59.77,59.86,59.73,59.78,131500.0,36.8762,36.9318,36.8516,36.8824,131500.0
2009-01-13 11:40:00,59.78,59.88,59.68,59.69,291300.0,36.8824,36.9441,36.8207,36.8269,291300.0
2009-01-13 11:45:00,59.69,59.72,59.59,59.62,173100.0,36.8269,36.8454,36.7652,36.7837,173100.0
2009-01-13 11:50:00,59.63,59.65,59.5,59.51,178900.0,36.7899,36.8022,36.7097,36.7158,178900.0
2009-01-13 11:55:00,59.51,59.72,59.5,59.67,221800.0,36.7158,36.8454,36.7097,36.8145,221800.0
2009-01-13 12:00:00,59.68,59.7,59.53,59.6,151100.0,36.8207,36.833,36.7282,36.7714,151100.0
2009-01-13 12:05:00,59.6,59.6,59.46,59.51,189100.0,36.7714,36.7714,36.685,36.7158,189100.0
2009-01-13 12:10:00,59.5,59.55,59.44,59.5,129000.0,36.7097,36.7405,36.6726,36.7097,129000.0
2009-01-13 12:15:00,59.5,59.52,59.4,59.43,133000.0,36.7097,36.722,36.648,36.6665,133000.0
2009-01-13 12:20:00,59.42,59.53,59.39,59.51,137400.0,36.6603,36.7282,36.6418,36.7158,137400.0
2009-01-13 12:25:00,59.51,59.56,59.47,59.56,95200.0,36.7158,36.7467,36.6911,36.7467,95200.0
2009-01-13 12:30:00,59.57,59.63,59.46,59.52,115200.0,36.7528,36.7899,36.685,36.722,115200.0
2009-01-13 12:35:00,59.52,59.59,59.43,59.54,155200.0,36.722,36.7652,36.6665,36.7343,155200.0
2009-01-13 12:40:00,59.54,59.6,59.51,59.59,136600.0,36.7343,36.7714,36.7158,36.7652,136600.0
2009-01-13 12:45:00,59.6,59.69,59.55,59.69,124500.0,36.7714,36.8269,36.7405,36.8269,124500.0
2009-01-13 12:50:00,59.68,59.81,59.68,59.78,170100.0,36.8207,36.9009,36.8207,36.8824,170100.0
2009-01-13 12:55:00,59.78,59.79,59.65,59.66,91900.0,36.8824,36.8886,36.8022,36.8084,91900.0
2009-01-13 13:00:00,59.66,59.7,59.62,59.65,70600.0,36.8084,36.833,36.7837,36.8022,70600.0
2009-01-13 13:05:00,59.66,59.78,59.65,59.72,75700.0,36.8084,36.8824,36.8022,36.8454,75700.0
2009-01-13 13:10:00,59.71,59.78,59.7,59.76,79500.0,36.8392,36.8824,36.833,36.8701,79500.0
2009-01-13 13:15:00,59.76,59.81,59.71,59.78,107800.0,36.8701,36.9009,36.8392,36.8824,107800.0
2009-01-13 13:20:00,59.78,59.79,59.66,59.7,100600.0,36.8824,36.8886,36.8084,36.833,100600.0
2009-01-13 13:25:00,59.71,59.75,59.66,59.66,82200.0,36.8392,36.8639,36.8084,36.8084,82200.0
2009-01-13 13:30:00,59.66,59.74,59.62,59.72,89500.0,36.8084,36.8577,36.7837,36.8454,89500.0
2009-01-13 13:35:00,59.72,59.77,59.7,59.73,88400.0,36.8454,36.8762,36.833,36.8516,88400.0
2009-01-13 13:40:00,59.73,59.77,59.7,59.72,162600.0,36.8516,36.8762,36.833,36.8454,162600.0
2009-01-13 13:45:00,59.72,59.76,59.62,59.66,148500.0,36.8454,36.8701,36.7837,36.8084,148500.0
2009-01-13 13:50:00,59.66,59.75,59.63,59.72,141800.0,36.8084,36.8639,36.7899,36.8454,141800.0
2009-01-13 13:55:00,59.72,59.74,59.55,59.6,154500.0,36.8454,36.8577,36.7405,36.7714,154500.0
2009-01-13 14:00:00,59.61,59.72,59.54,59.6,152300.0,36.7775,36.8454,36.7343,36.7714,152300.0
2009-01-13 14:05:00,59.59,59.7,59.55,59.57,96200.0,36.7652,36.833,36.7405,36.7528,96200.0
2009-01-13 14:10:00,59.57,59.7,59.57,59.61,78200.0,36.7528,36.833,36.7528,36.7775,78200.0
2009-01-13 14:15:00,59.6,59.66,59.57,59.61,75200.0,36.7714,36.8084,36.7528,36.7775,75200.0
2009-01-13 14:20:00,59.61,59.62,59.45,59.48,159100.0,36.7775,36.7837,36.6788,36.6973,159100.0
2009-01-13 14:25:00,59.48,59.48,59.35,59.38,161300.0,36.6973,36.6973,36.6171,36.6356,161300.0
2009-01-13 14:30:00,59.39,59.55,59.38,59.45,109200.0,36.6418,36.7405,36.6356,36.6788,109200.0
2009-01-13 14:35:00,59.46,59.59,59.43,59.51,120700.0,36.685,36.7652,36.6665,36.7158,120700.0
2009-01-13 14:40:00,59.52,59.61,59.48,59.54,130200.0,36.722,36.7775,36.6973,36.7343,130200.0
2009-01-13 14:45:00,59.54,59.72,59.52,59.6,214200.0,36.7343,36.8454,36.722,36.7714,214200.0
2009-01-13 14:50:00,59.6,59.65,59.49,59.52,158500.0,36.7714,36.8022,36.7035,36.722,158500.0
2009-01-13 14:55:00,59.52,59.64,59.39,59.4,205600.0,36.722,36.796,36.6418,36.648,205600.0
2009-01-13 15:00:00,59.41,59.43,59.27,59.27,194500.0,36.6541,36.6665,36.5678,36.5678,194500.0
2009-01-13 15:05:00,59.27,59.3,59.02,59.07,309300.0,36.5678,36.5863,36.4135,36.4444,309300.0
2009-01-13 15:10:00,59.06,59.18,59.02,59.09,285000.0,36.4382,36.5122,36.4135,36.4567,285000.0
2009-01-13 15:15:00,59.09,59.22,59.03,59.07,269500.0,36.4567,36.5369,36.4197,36.4444,269500.0
2009-01-13 15:20:00,59.07,59.23,59.04,59.13,252500.0,36.4444,36.5431,36.4258,36.4814,252500.0
2009-01-13 15:25:00,59.13,59.21,59.1,59.2,209500.0,36.4814,36.5307,36.4629,36.5246,209500.0
2009-01-13 15:30:00,59.2,59.37,59.1,59.33,346900.0,36.5246,36.6294,36.4629,36.6048,346900.0
2009-01-13 15:35:00,59.33,59.52,59.27,59.47,306900.0,36.6048,36.722,36.5678,36.6911,306900.0
2009-01-13 15:40:00,59.48,59.65,59.41,59.65,384900.0,36.6973,36.8022,36.6541,36.8022,384900.0
2009-01-13 15:45:00,59.64,59.72,59.47,59.71,434800.0,36.796,36.8454,36.6911,36.8392,434800.0
2009-01-13 15:50:00,59.72,59.75,59.53,59.53,388300.0,36.8454,36.8639,36.7282,36.7282,388300.0
2009-01-13 15:55:00,59.53,59.62,59.39,59.41,861300.0,36.7282,36.7837,36.6418,36.6541,861300.0
2009-01-14 09:30:00,59.05,59.18,58.75,59.11,353500.0,36.432,36.5122,36.2469,36.469,353500.0
2009-01-14 09:35:00,59.1,59.1,58.79,58.87,149900.0,36.4629,36.4629,36.2716,36.321,149900.0
2009-01-14 09:40:00,58.87,58.9,58.6,58.7,291900.0,36.321,36.3395,36.1544,36.2161,291900.0
2009-01-14 09:45:00,58.69,58.78,58.66,58.7,208400.0,36.2099,36.2654,36.1914,36.2161,208400.0
2009-01-14 09:50:00,58.7,58.79,58.67,58.75,183300.0,36.2161,36.2716,36.1976,36.2469,183300.0
2009-01-14 09:55:00,58.75,58.84,58.62,58.72,179000.0,36.2469,36.3025,36.1667,36.2284,179000.0
2009-01-14 10:00:00,58.72,58.85,58.61,58.75,188300.0,36.2284,36.3086,36.1606,36.2469,188300.0
2009-01-14 10:05:00,58.74,58.85,58.7,58.83,220500.0,36.2408,36.3086,36.2161,36.2963,220500.0
2009-01-14 10:10:00,58.83,58.86,58.7,58.71,254400.0,36.2963,36.3148,36.2161,36.2222,254400.0
2009-01-14 10:15:00,58.71,58.71,58.5,58.52,270100.0,36.2222,36.2222,36.0927,36.105,270100.0
2009-01-14 10:20:00,58.52,58.54,58.41,58.5,149100.0,36.105,36.1174,36.0372,36.0927,149100.0
2009-01-14 10:25:00,58.5,58.58,58.37,58.37,135200.0,36.0927,36.142,36.0125,36.0125,135200.0
2009-01-14 10:30:00,58.37,58.4,58.2,58.25,266300.0,36.0125,36.031,35.9076,35.9384,266300.0
2009-01-14 10:35:00,58.26,58.26,58.05,58.13,223500.0,35.9446,35.9446,35.815,35.8644,223500.0
2009-01-14 10:40:00,58.13,58.13,57.79,57.82,311000.0,35.8644,35.8644,35.6546,35.6731,311000.0
2009-01-14 10:45:00,57.81,57.86,57.72,57.79,299600.0,35.667,35.6978,35.6114,35.6546,299600.0
2009-01-14 10:50:00,57.79,58.04,57.73,58.04,270200.0,35.6546,35.8089,35.6176,35.8089,270200.0
2009-01-14 10:55:00,58.04,58.12,57.93,58.0,196100.0,35.8089,35.8582,35.741,35.7842,196100.0
2009-01-14 11:00:00,58.0,58.04,57.86,57.86,199200.0,35.7842,35.8089,35.6978,35.6978,199200.0
2009-01-14 11:05:00,57.86,57.91,57.71,57.71,179400.0,35.6978,35.7287,35.6053,35.6053,179400.0
2009-01-14 11:10:00,57.71,57.78,57.6,57.74,225600.0,35.6053,35.6485,35.5374,35.6238,225600.0
2009-01-14 11:15:00,57.74,57.8,57.65,57.79,101600.0,35.6238,35.6608,35.5683,35.6546,101600.0
2009-01-14 11:20:00,57.79,57.95,57.78,57.9,136800.0,35.6546,35.7534,35.6485,35.7225,136800.0
2009-01-14 11:25:00,57.9,57.95,57.8,57.81,166900.0,35.7225,35.7534,35.6608,35.667,166900.0
2009-01-14 11:30:00,57.81,57.92,57.79,57.89,166300.0,35.667,35.7348,35.6546,35.7163,166300.0
2009-01-14 11:35:00,57.88,57.91,57.8,57.9,93100.0,35.7102,35.7287,35.6608,35.7225,93100.0
2009-01-14 11:40:00,57.9,57.92,57.8,57.83,103600.0,35.7225,35.7348,35.6608,35.6793,103600.0
2009-01-14 11:45:00,57.82,57.9,57.75,57.88,119200.0,35.6731,35.7225,35.63,35.7102,119200.0
2009-01-14 11:50:00,57.89,57.96,57.83,57.89,119700.0,35.7163,35.7595,35.6793,35.7163,119700.0
2009-01-14 11:55:00,57.88,57.91,57.82,57.83,138600.0,35.7102,35.7287,35.6731,35.6793,138600.0
2009-01-14 12:00:00,57.82,57.87,57.78,57.82,111700.0,35.6731,35.704,35.6485,35.6731,111700.0
2009-01-14 12:05:00,57.82,57.89,57.77,57.86,130600.0,35.6731,35.7163,35.6423,35.6978,130600.0
2009-01-14 12:10:00,57.86,57.88,57.77,57.84,143000.0,35.6978,35.7102,35.6423,35.6855,143000.0
2009-01-14 12:15:00,57.83,57.85,57.69,57.71,104900.0,35.6793,35.6917,35.5929,35.6053,104900.0
2009-01-14 12:20:00,57.71,57.82,57.7,57.71,72800.0,35.6053,35.6731,35.5991,35.6053,72800.0
2009-01-14 12:25:00,57.71,57.76,57.66,57.69,128900.0,35.6053,35.6361,35.5744,35.5929,128900.0
2009-01-14 12:30:00,57.69,57.79,57.69,57.79,79200.0,35.5929,35.6546,35.5929,35.6546,79200.0
2009-01-14 12:35:00,57.79,57.82,57.7,57.75,123500.0,35.6546,35.6731,35.5991,35.63,123500.0
2009-01-14 12:40:00,57.76,57.79,57.71,57.77,97700.0,35.6361,35.6546,35.6053,35.6423,97700.0
2009-01-14 12:45:00,57.76,57.89,57.76,57.87,97000.0,35.6361,35.7163,35.6361,35.704,97000.0
2009-01-14 12:50:00,57.86,58.12,57.86,58.12,108100.0,35.6978,35.8582,35.6978,35.8582,108100.0
2009-01-14 12:55:00,58.1,58.18,58.09,58.15,80300.0,35.8459,35.8953,35.8397,35.8767,80300.0
2009-01-14 13:00:00,58.16,58.23,58.1,58.17,79200.0,35.8829,35.9261,35.8459,35.8891,79200.0
2009-01-14 13:05:00,58.18,58.2,58.13,58.14,67600.0,35.8953,35.9076,35.8644,35.8706,67600.0
2009-01-14 13:10:00,58.13,58.14,58.02,58.03,108300.0,35.8644,35.8706,35.7965,35.8027,108300.0
2009-01-14 13:15:00,58.03,58.03,57.82,57.82,111700.0,35.8027,35.8027,35.6731,35.6731,111700.0
2009-01-14 13:20:00,57.82,57.87,57.73,57.75,126300.0,35.6731,35.704,35.6176,35.63,126300.0
2009-01-14 13:25:00,57.75,57.82,57.68,57.73,147000.0,35.63,35.6731,35.5868,35.6176,147000.0
2009-01-14 13:30:00,57.73,57.75,57.67,57.72,114900.0,35.6176,35.63,35.5806,35.6114,114900.0
2009-01-14 13:35:00,57.73,57.79,57.66,57.74,142000.0,35.6176,35.6546,35.5744,35.6238,142000.0
2009-01-14 13:40:00,57.74,57.79,57.73,57.73,63700.0,35.6238,35.6546,35.6176,35.6176,63700.0
2009-01-14 13:45:00,57.73,57.81,57.67,57.74,149300.0,35.6176,35.667,35.5806,35.6238,149300.0
2009-01-14 13:50:00,57.73,57.79,57.65,57.72,138000.0,35.6176,35.6546,35.5683,35.6114,138000.0
2009-01-14 13:55:00,57.73,57.77,57.66,57.75,66300.0,35.6176,35.6423,35.5744,35.63,66300.0
2009-01-14 14:00:00,57.76,57.78,57.63,57.73,147200.0,35.6361,35.6485,35.5559,35.6176,147200.0
2009-01-14 14:05:00,57.72,57.77,57.68,57.75,149900.0,35.6114,35.6423,35.5868,35.63,149900.0
2009-01-14 14:10:00,57.75,57.87,57.71,57.82,173100.0,35.63,35.704,35.6053,35.6731,173100.0
2009-01-14 14:15:00,57.81,57.92,57.71,57.74,226700.0,35.667,35.7348,35.6053,35.6238,226700.0
2009-01-14 14:20:00,57.73,57.8,57.65,57.69,167000.0,35.6176,35.6608,35.5683,35.5929,167000.0
2009-01-14 14:25:00,57.69,57.8,57.66,57.79,138900.0,35.5929,35.6608,35.5744,35.6546,138900.0
2009-01-14 14:30:00,57.79,58.06,57.78,57.92,151700.0,35.6546,35.8212,35.6485,35.7348,151700.0
2009-01-14 14:35:00,57.92,57.96,57.81,57.82,163500.0,35.7348,35.7595,35.667,35.6731,163500.0
2009-01-14 14:40:00,57.82,57.84,57.74,57.76,164400.0,35.6731,35.6855,35.6238,35.6361,164400.0
2009-01-14 14:45:00,57.76,57.83,57.68,57.71,258500.0,35.6361,35.6793,35.5868,35.6053,258500.0
2009-01-14 14:50:00,57.71,57.71,57.58,57.6,244200.0,35.6053,35.6053,35.5251,35.5374,244200.0
2009-01-14 14:55:00,57.6,57.64,57.55,57.6,152000.0,35.5374,35.5621,35.5066,35.5374,152000.0
2009-01-14 15:00:00,57.61,57.61,57.49,57.49,284600.0,35.5436,35.5436,35.4695,35.4695,284600.0
2009-01-14 15:05:00,57.49,57.55,57.4,57.48,232800.0,35.4695,35.5066,35.414,35.4634,232800.0
2009-01-14 15:10:00,57.49,57.52,57.3,57.37,206800.0,35.4695,35.4881,35.3523,35.3955,206800.0
2009-01-14 15:15:00,57.37,57.47,57.22,57.47,235800.0,35.3955,35.4572,35.303,35.4572,235800.0
2009-01-14 15:20:00,57.47,57.58,57.43,57.58,173300.0,35.4572,35.5251,35.4325,35.5251,173300.0
2009-01-14 15:25:00,57.58,57.64,57.38,57.41,227600.0,35.5251,35.5621,35.4017,35.4202,227600.0
2009-01-14 15:30:00,57.41,57.6,57.37,57.58,181700.0,35.4202,35.5374,35.3955,35.5251,181700.0
2009-01-14 15:35:00,57.61,57.65,57.43,57.44,276700.0,35.5436,35.5683,35.4325,35.4387,276700.0
2009-01-14 15:40:00,57.45,57.51,57.36,57.49,282700.0,35.4449,35.4819,35.3893,35.4695,282700.0
2009-01-14 15:45:00,57.49,57.7,57.38,57.61,368400.0,35.4695,35.5991,35.4017,35.5436,368400.0
2009-01-14 15:50:00,57.63,57.76,57.53,57.53,469600.0,35.5559,35.6361,35.4942,35.4942,469600.0
2009-01-14 15:55:00,57.54,57.9,57.51,57.81,767600.0,35.5004,35.7225,35.4819,35.667,767600.0
2009-01-15 09:30:00,57.09,57.22,56.75,56.79,646400.0,35.2228,35.303,35.013,35.0377,646400.0
2009-01-15 09:35:00,56.79,57.36,56.66,57.31,376400.0,35.0377,35.3893,34.9575,35.3585,376400.0
2009-01-15 09:40:00,57.29,57.31,56.97,57.14,316200.0,35.3462,35.3585,35.1487,35.2536,316200.0
2009-01-15 09:45:00,57.13,57.14,56.81,57.0,274300.0,35.2474,35.2536,35.05,35.1672,274300.0
2009-01-15 09:50:00,57.0,57.2,56.88,57.18,254000.0,35.1672,35.2906,35.0932,35.2783,254000.0
2009-01-15 09:55:00,57.18,57.27,57.11,57.21,198600.0,35.2783,35.3338,35.2351,35.2968,198600.0
2009-01-15 10:00:00,57.21,57.3,56.95,57.13,296300.0,35.2968,35.3523,35.1364,35.2474,296300.0
2009-01-15 10:05:00,57.12,57.13,56.83,56.99,226700.0,35.2413,35.2474,35.0623,35.1611,226700.0
2009-01-15 10:10:00,56.99,57.05,56.84,57.01,169500.0,35.1611,35.1981,35.0685,35.1734,169500.0
2009-01-15 10:15:00,57.01,57.08,56.89,57.05,239700.0,35.1734,35.2166,35.0994,35.1981,239700.0
2009-01-15 10:20:00,57.05,57.14,56.95,57.0,214200.0,35.1981,35.2536,35.1364,35.1672,214200.0
2009-01-15 10:25:00,57.0,57.16,56.92,57.12,158800.0,35.1672,35.2659,35.1179,35.2413,158800.0
2009-01-15 10:30:00,57.11,57.22,57.02,57.03,249700.0,35.2351,35.303,35.1796,35.1857,249700.0
2009-01-15 10:35:00,57.04,57.15,57.0,57.13,143200.0,35.1919,35.2598,35.1672,35.2474,143200.0
2009-01-15 10:40:00,57.12,57.17,57.01,57.03,153300.0,35.2413,35.2721,35.1734,35.1857,153300.0
2009-01-15 10:45:00,57.03,57.12,56.95,57.1,118500.0,35.1857,35.2413,35.1364,35.2289,118500.0
2009-01-15 10:50:00,57.1,57.14,56.99,57.08,148400.0,35.2289,35.2536,35.1611,35.2166,148400.0
2009-01-15 10:55:00,57.08,57.14,56.95,56.97,136700.0,35.2166,35.2536,35.1364,35.1487,136700.0
2009-01-15 11:00:00,56.97,57.04,56.92,57.04,181600.0,35.1487,35.1919,35.1179,35.1919,181600.0
2009-01-15 11:05:00,57.03,57.1,57.0,57.0,187600.0,35.1857,35.2289,35.1672,35.1672,187600.0
2009-01-15 11:10:00,57.01,57.01,56.87,56.92,153500.0,35.1734,35.1734,35.087,35.1179,153500.0
2009-01-15 11:15:00,56.93,56.97,56.81,56.82,124400.0,35.124,35.1487,35.05,35.0562,124400.0
2009-01-15 11:20:00,56.82,56.99,56.81,56.97,132000.0,35.0562,35.1611,35.05,35.1487,132000.0
2009-01-15 11:25:00,56.96,57.0,56.81,56.83,130700.0,35.1426,35.1672,35.05,35.0623,130700.0
2009-01-15 11:30:00,56.82,56.9,56.8,56.86,136000.0,35.0562,35.1055,35.0438,35.0809,136000.0
2009-01-15 11:35:00,56.85,56.89,56.81,56.86,185300.0,35.0747,35.0994,35.05,35.0809,185300.0
2009-01-15 11:40:00,56.87,56.88,56.75,56.78,218800.0,35.087,35.0932,35.013,35.0315,218800.0
2009-01-15 11:45:00,56.77,56.85,56.77,56.81,92800.0,35.0253,35.0747,35.0253,35.05,92800.0
2009-01-15 11:50:00,56.81,56.88,56.77,56.84,101000.0,35.05,35.0932,35.0253,35.0685,101000.0
2009-01-15 11:55:00,56.85,56.97,56.85,56.9,97400.0,35.0747,35.1487,35.0747,35.1055,97400.0
2009-01-15 12:00:00,56.89,56.92,56.8,56.82,87600.0,35.0994,35.1179,35.0438,35.0562,87600.0
2009-01-15 12:05:00,56.81,56.82,56.71,56.77,134900.0,35.05,35.0562,34.9883,35.0253,134900.0
2009-01-15 12:10:00,56.77,57.0,56.72,56.98,138000.0,35.0253,35.1672,34.9945,35.1549,138000.0
2009-01-15 12:15:00,56.97,57.01,56.91,56.97,145100.0,35.1487,35.1734,35.1117,35.1487,145100.0
2009-01-15 12:20:00,56.98,56.98,56.75,56.76,131800.0,35.1549,35.1549,35.013,35.0192,131800.0
2009-01-15 12:25:00,56.76,56.86,56.7,56.83,149800.0,35.0192,35.0809,34.9821,35.0623,149800.0
2009-01-15 12:30:00,56.83,56.92,56.77,56.85,175400.0,35.0623,35.1179,35.0253,35.0747,175400.0
2009-01-15 12:35:00,56.84,56.86,56.7,56.71,139600.0,35.0685,35.0809,34.9821,34.9883,139600.0
2009-01-15 12:40:00,56.71,56.9,56.7,56.87,119100.0,34.9883,35.1055,34.9821,35.087,119100.0
2009-01-15 12:45:00,56.88,56.91,56.76,56.89,94000.0,35.0932,35.1117,35.0192,35.0994,94000.0
2009-01-15 12:50:00,56.9,56.93,56.81,56.86,85700.0,35.1055,35.124,35.05,35.0809,85700.0
2009-01-15 12:55:00,56.85,56.89,56.79,56.89,91200.0,35.0747,35.0994,35.0377,35.0994,91200.0
2009-01-15 13:00:00,56.89,56.96,56.84,56.87,109300.0,35.0994,35.1426,35.0685,35.087,109300.0
2009-01-15 13:05:00,56.88,56.99,56.88,56.96,111400.0,35.0932,35.1611,35.0932,35.1426,111400.0
2009-01-15 13:10:00,56.96,57.01,56.75,56.83,193400.0,35.1426,35.1734,35.013,35.0623,193400.0
2009-01-15 13:15:00,56.83,56.92,56.76,56.79,132700.0,35.0623,35.1179,35.0192,35.0377,132700.0
2009-01-15 13:20:00,56.81,56.87,56.7,56.77,173800.0,35.05,35.087,34.9821,35.0253,173800.0
2009-01-15 13:25:00,56.77,56.85,56.71,56.75,156300.0,35.0253,35.0747,34.9883,35.013,156300.0
2009-01-15 13:30:00,56.76,56.76,56.62,56.65,153100.0,35.0192,35.0192,34.9328,34.9513,153100.0
2009-01-15 13:35:00,56.65,56.8,56.55,56.67,276500.0,34.9513,35.0438,34.8896,34.9636,276500.0
2009-01-15 13:40:00,56.68,56.76,56.61,56.7,220100.0,34.9698,35.0192,34.9266,34.9821,220100.0
2009-01-15 13:45:00,56.7,56.7,56.56,56.66,154400.0,34.9821,34.9821,34.8958,34.9575,154400.0
2009-01-15 13:50:00,56.65,56.94,56.64,56.86,209800.0,34.9513,35.1302,34.9451,35.0809,209800.0
2009-01-15 13:55:00,56.86,57.1,56.84,56.93,282000.0,35.0809,35.2289,35.0685,35.124,282000.0
2009-01-15 14:00:00,56.93,57.08,56.88,56.91,183300.0,35.124,35.2166,35.0932,35.1117,183300.0
2009-01-15 14:05:00,56.91,57.22,56.91,57.01,252800.0,35.1117,35.303,35.1117,35.1734,252800.0
2009-01-15 14:10:00,57.02,57.17,56.98,57.05,262800.0,35.1796,35.2721,35.1549,35.1981,262800.0
2009-01-15 14:15:00,57.06,57.2,57.01,57.13,219900.0,35.2042,35.2906,35.1734,35.2474,219900.0
2009-01-15 14:20:00,57.13,57.22,56.93,56.94,260400.0,35.2474,35.303,35.124,35.1302,260400.0
2009-01-15 14:25:00,56.94,57.19,56.91,57.06,281800.0,35.1302,35.2845,35.1117,35.2042,281800.0
2009-01-15 14:30:00,57.06,57.22,57.02,57.15,309500.0,35.2042,35.303,35.1796,35.2598,309500.0
2009-01-15 14:35:00,57.15,57.18,57.02,57.1,267500.0,35.2598,35.2783,35.1796,35.2289,267500.0
2009-01-15 14:40:00,57.1,57.33,57.05,57.22,385500.0,35.2289,35.3708,35.1981,35.303,385500.0
2009-01-15 14:45:00,57.22,57.42,57.2,57.31,313300.0,35.303,35.4264,35.2906,35.3585,313300.0
2009-01-15 14:50:00,57.32,57.46,57.21,57.23,337600.0,35.3647,35.451,35.2968,35.3091,337600.0
2009-01-15 14:55:00,57.23,57.35,57.18,57.19,268700.0,35.3091,35.3832,35.2783,35.2845,268700.0
2009-01-15 15:00:00,57.18,57.36,57.12,57.2,228200.0,35.2783,35.3893,35.2413,35.2906,228200.0
2009-01-15 15:05:00,57.21,57.26,57.08,57.15,237800.0,35.2968,35.3276,35.2166,35.2598,237800.0
2009-01-15 15:10:00,57.15,57.24,57.13,57.16,232200.0,35.2598,35.3153,35.2474,35.2659,232200.0
2009-01-15 15:15:00,57.15,57.24,57.1,57.2,175800.0,35.2598,35.3153,35.2289,35.2906,175800.0
2009-01-15 15:20:00,57.2,57.23,57.01,57.02,200100.0,35.2906,35.3091,35.1734,35.1796,200100.0
2009-01-15 15:25:00,57.02,57.1,56.9,57.1,264500.0,35.1796,35.2289,35.1055,35.2289,264500.0
2009-01-15 15:30:00,57.09,57.17,57.0,57.16,308900.0,35.2228,35.2721,35.1672,35.2659,308900.0
2009-01-15 15:35:00,57.16,57.33,57.1,57.31,354100.0,35.2659,35.3708,35.2289,35.3585,354100.0
2009-01-15 15:40:00,57.31,57.35,57.03,57.05,449400.0,35.3585,35.3832,35.1857,35.1981,449400.0
2009-01-15 15:45:00,57.05,57.39,57.0,57.25,497200.0,35.1981,35.4078,35.1672,35.3215,497200.0
2009-01-15 15:50:00,57.24,57.4,57.21,57.36,504800.0,35.3153,35.414,35.2968,35.3893,504800.0
2009-01-15 15:55:00,57.36,57.48,57.18,57.45,808200.0,35.3893,35.4634,35.2783,35.4449,808200.0
2009-01-16 09:30:00,58.08,58.08,57.6,57.63,2100000.0,35.8336,35.8336,35.5374,35.5559,2100000.0
2009-01-16 09:35:00,57.63,57.67,57.34,57.59,335100.0,35.5559,35.5806,35.377,35.5312,335100.0
2009-01-16 09:40:00,57.59,57.75,57.51,57.7,252500.0,35.5312,35.63,35.4819,35.5991,252500.0
2009-01-16 09:45:00,57.71,57.89,57.63,57.68,216200.0,35.6053,35.7163,35.5559,35.5868,216200.0
2009-01-16 09:50:00,57.69,57.86,57.58,57.59,202400.0,35.5929,35.6978,35.5251,35.5312,202400.0
2009-01-16 09:55:00,57.59,57.67,57.39,57.56,200600.0,35.5312,35.5806,35.4078,35.5127,200600.0
2009-01-16 10:00:00,57.56,57.65,57.54,57.59,196000.0,35.5127,35.5683,35.5004,35.5312,196000.0
2009-01-16 10:05:00,57.59,57.69,57.55,57.59,146800.0,35.5312,35.5929,35.5066,35.5312,146800.0
2009-01-16 10:10:00,57.58,57.59,57.33,57.52,171700.0,35.5251,35.5312,35.3708,35.4881,171700.0
2009-01-16 10:15:00,57.53,57.57,57.33,57.43,124300.0,35.4942,35.5189,35.3708,35.4325,124300.0
2009-01-16 10:20:00,57.44,57.47,57.36,57.43,166200.0,35.4387,35.4572,35.3893,35.4325,166200.0
2009-01-16 10:25:00,57.44,57.62,57.43,57.57,176800.0,35.4387,35.5498,35.4325,35.5189,176800.0
2009-01-16 10:30:00,57.57,57.75,57.47,57.7,188300.0,35.5189,35.63,35.4572,35.5991,188300.0
2009-01-16 10:35:00,57.7,57.75,57.65,57.7,168700.0,35.5991,35.63,35.5683,35.5991,168700.0
2009-01-16 10:40:00,57.71,57.77,57.62,57.69,147100.0,35.6053,35.6423,35.5498,35.5929,147100.0
2009-01-16 10:45:00,57.69,57.76,57.6,57.65,232900.0,35.5929,35.6361,35.5374,35.5683,232900.0
2009-01-16 10:50:00,57.66,57.77,57.57,57.68,176700.0,35.5744,35.6423,35.5189,35.5868,176700.0
2009-01-16 10:55:00,57.67,57.8,57.64,57.79,133600.0,35.5806,35.6608,35.5621,35.6546,133600.0
2009-01-16 11:00:00,57.79,57.94,57.73,57.93,340100.0,35.6546,35.7472,35.6176,35.741,340100.0
2009-01-16 11:05:00,57.94,58.0,57.85,57.92,339700.0,35.7472,35.7842,35.6917,35.7348,339700.0
2009-01-16 11:10:00,57.93,58.05,57.9,57.96,165100.0,35.741,35.815,35.7225,35.7595,165100.0
2009-01-16 11:15:00,57.96,58.01,57.91,57.99,164500.0,35.7595,35.7904,35.7287,35.778,164500.0
2009-01-16 11:20:00,57.99,58.18,57.94,58.15,222200.0,35.778,35.8953,35.7472,35.8767,222200.0
2009-01-16 11:25:00,58.15,58.25,58.11,58.13,140900.0,35.8767,35.9384,35.8521,35.8644,140900.0
2009-01-16 11:30:00,58.14,58.21,58.05,58.06,137500.0,35.8706,35.9138,35.815,35.8212,137500.0
2009-01-16 11:35:00,58.04,58.1,57.97,57.97,191700.0,35.8089,35.8459,35.7657,35.7657,191700.0
2009-01-16 11:40:00,57.96,57.98,57.85,57.91,355800.0,35.7595,35.7719,35.6917,35.7287,355800.0
2009-01-16 11:45:00,57.91,58.05,57.87,58.05,155000.0,35.7287,35.815,35.704,35.815,155000.0
2009-01-16 11:50:00,58.05,58.07,57.92,57.94,157300.0,35.815,35.8274,35.7348,35.7472,157300.0
2009-01-16 11:55:00,57.95,57.95,57.78,57.87,218100.0,35.7534,35.7534,35.6485,35.704,218100.0
2009-01-16 12:00:00,57.88,57.94,57.78,57.91,100400.0,35.7102,35.7472,35.6485,35.7287,100400.0
2009-01-16 12:05:00,57.92,57.92,57.78,57.78,77500.0,35.7348,35.7348,35.6485,35.6485,77500.0
2009-01-16 12:10:00,57.78,57.89,57.74,57.81,131700.0,35.6485,35.7163,35.6238,35.667,131700.0
2009-01-16 12:15:00,57.81,57.84,57.6,57.7,142700.0,35.667,35.6855,35.5374,35.5991,142700.0
2009-01-16 12:20:00,57.7,57.71,57.5,57.6,174700.0,35.5991,35.6053,35.4757,35.5374,174700.0
2009-01-16 12:25:00,57.6,57.76,57.55,57.75,143400.0,35.5374,35.6361,35.5066,35.63,143400.0
2009-01-16 12:30:00,57.75,57.87,57.65,57.67,198400.0,35.63,35.704,35.5683,35.5806,198400.0
2009-01-16 12:35:00,57.66,57.66,57.5,57.56,135200.0,35.5744,35.5744,35.4757,35.5127,135200.0
2009-01-16 12:40:00,57.57,57.61,57.44,57.53,142300.0,35.5189,35.5436,35.4387,35.4942,142300.0
2009-01-16 12:45:00,57.53,57.53,57.45,57.5,63900.0,35.4942,35.4942,35.4449,35.4757,63900.0
2009-01-16 12:50:00,57.5,57.51,57.3,57.31,217900.0,35.4757,35.4819,35.3523,35.3585,217900.0
2009-01-16 12:55:00,57.3,57.38,57.28,57.36,100200.0,35.3523,35.4017,35.34,35.3893,100200.0
2009-01-16 13:00:00,57.36,57.41,57.29,57.3,151400.0,35.3893,35.4202,35.3462,35.3523,151400.0
2009-01-16 13:05:00,57.3,57.37,57.25,57.33,80600.0,35.3523,35.3955,35.3215,35.3708,80600.0
2009-01-16 13:10:00,57.35,57.47,57.27,57.29,147000.0,35.3832,35.4572,35.3338,35.3462,147000.0
2009-01-16 13:15:00,57.29,57.3,57.16,57.27,166300.0,35.3462,35.3523,35.2659,35.3338,166300.0
2009-01-16 13:20:00,57.26,57.36,57.19,57.24,119400.0,35.3276,35.3893,35.2845,35.3153,119400.0
2009-01-16 13:25:00,57.24,57.24,57.12,57.22,138500.0,35.3153,35.3153,35.2413,35.303,138500.0
2009-01-16 13:30:00,57.23,57.28,57.14,57.24,143200.0,35.3091,35.34,35.2536,35.3153,143200.0
2009-01-16 13:35:00,57.23,57.46,57.23,57.39,199700.0,35.3091,35.451,35.3091,35.4078,199700.0
2009-01-16 13:40:00,57.4,57.49,57.34,57.38,147700.0,35.414,35.4695,35.377,35.4017,147700.0
2009-01-16 13:45:00,57.38,57.47,57.33,57.35,112100.0,35.4017,35.4572,35.3708,35.3832,112100.0
2009-01-16 13:50:00,57.36,57.41,57.24,57.28,84100.0,35.3893,35.4202,35.3153,35.34,84100.0
2009-01-16 13:55:00,57.28,57.57,57.27,57.56,151400.0,35.34,35.5189,35.3338,35.5127,151400.0
2009-01-16 14:00:00,57.57,57.58,57.43,57.53,148700.0,35.5189,35.5251,35.4325,35.4942,148700.0
2009-01-16 14:05:00,57.54,57.64,57.5,57.53,184200.0,35.5004,35.5621,35.4757,35.4942,184200.0
2009-01-16 14:10:00,57.53,57.64,57.53,57.58,148700.0,35.4942,35.5621,35.4942,35.5251,148700.0
2009-01-16 14:15:00,57.58,57.63,57.41,57.49,135900.0,35.5251,35.5559,35.4202,35.4695,135900.0
2009-01-16 14:20:00,57.48,57.55,57.35,57.55,183700.0,35.4634,35.5066,35.3832,35.5066,183700.0
2009-01-16 14:25:00,57.56,57.64,57.5,57.61,185300.0,35.5127,35.5621,35.4757,35.5436,185300.0
2009-01-16 14:30:00,57.62,57.72,57.49,57.51,230200.0,35.5498,35.6114,35.4695,35.4819,230200.0
2009-01-16 14:35:00,57.5,57.69,57.49,57.61,164700.0,35.4757,35.5929,35.4695,35.5436,164700.0
2009-01-16 14:40:00,57.62,57.7,57.44,57.57,224100.0,35.5498,35.5991,35.4387,35.5189,224100.0
2009-01-16 14:45:00,57.56,57.62,57.48,57.59,216100.0,35.5127,35.5498,35.4634,35.5312,216100.0
2009-01-16 14:50:00,57.59,57.79,57.59,57.73,171600.0,35.5312,35.6546,35.5312,35.6176,171600.0
2009-01-16 14:55:00,57.73,57.87,57.7,57.84,162600.0,35.6176,35.704,35.5991,35.6855,162600.0
2009-01-16 15:00:00,57.85,57.85,57.59,57.61,226400.0,35.6917,35.6917,35.5312,35.5436,226400.0
2009-01-16 15:05:00,57.61,57.78,57.58,57.78,232000.0,35.5436,35.6485,35.5251,35.6485,232000.0
2009-01-16 15:10:00,57.8,57.95,57.77,57.82,137300.0,35.6608,35.7534,35.6423,35.6731,137300.0
2009-01-16 15:15:00,57.82,57.93,57.76,57.82,172200.0,35.6731,35.741,35.6361,35.6731,172200.0
2009-01-16 15:20:00,57.83,57.91,57.66,57.8,253100.0,35.6793,35.7287,35.5744,35.6608,253100.0
2009-01-16 15:25:00,57.8,57.92,57.62,57.64,256700.0,35.6608,35.7348,35.5498,35.5621,256700.0
2009-01-16 15:30:00,57.64,57.81,57.57,57.79,231000.0,35.5621,35.667,35.5189,35.6546,231000.0
2009-01-16 15:35:00,57.79,57.87,57.75,57.78,311500.0,35.6546,35.704,35.63,35.6485,311500.0
2009-01-16 15:40:00,57.78,57.92,57.65,57.87,298700.0,35.6485,35.7348,35.5683,35.704,298700.0
2009-01-16 15:45:00,57.88,58.07,57.88,57.98,386200.0,35.7102,35.8274,35.7102,35.7719,386200.0
2009-01-16 15:50:00,57.98,58.08,57.82,57.92,451200.0,35.7719,35.8336,35.6731,35.7348,451200.0
2009-01-16 15:55:00,57.91,57.93,57.54,57.69,871800.0,35.7287,35.741,35.5004,35.5929,871800.0
2009-01-20 09:30:00,57.77,58.45,57.73,58.41,585100.0,35.6423,36.0618,35.6176,36.0372,585100.0
2009-01-20 09:35:00,58.42,58.44,58.03,58.21,298500.0,36.0433,36.0557,35.8027,35.9138,298500.0
2009-01-20 09:40:00,58.2,58.45,58.18,58.39,259600.0,35.9076,36.0618,35.8953,36.0248,259600.0
2009-01-20 09:45:00,58.39,58.42,58.18,58.28,380100.0,36.0248,36.0433,35.8953,35.957,380100.0
2009-01-20 09:50:00,58.29,58.4,57.92,57.95,290600.0,35.9631,36.031,35.7348,35.7534,290600.0
2009-01-20 09:55:00,57.95,58.15,57.95,58.01,333200.0,35.7534,35.8767,35.7534,35.7904,333200.0
2009-01-20 10:00:00,58.02,58.14,57.96,57.96,271600.0,35.7965,35.8706,35.7595,35.7595,271600.0
2009-01-20 10:05:00,57.96,58.11,57.93,58.07,266500.0,35.7595,35.8521,35.741,35.8274,266500.0
2009-01-20 10:10:00,58.06,58.19,58.0,58.05,251000.0,35.8212,35.9014,35.7842,35.815,251000.0
2009-01-20 10:15:00,58.04,58.14,57.98,58.0,227100.0,35.8089,35.8706,35.7719,35.7842,227100.0
2009-01-20 10:20:00,58.0,58.13,57.96,57.98,166800.0,35.7842,35.8644,35.7595,35.7719,166800.0
2009-01-20 10:25:00,57.98,58.14,57.9,58.12,135800.0,35.7719,35.8706,35.7225,35.8582,135800.0
2009-01-20 10:30:00,58.12,58.12,58.0,58.0,168500.0,35.8582,35.8582,35.7842,35.7842,168500.0
2009-01-20 10:35:00,58.0,58.0,57.76,57.91,231300.0,35.7842,35.7842,35.6361,35.7287,231300.0
2009-01-20 10:40:00,57.92,58.0,57.87,57.96,184100.0,35.7348,35.7842,35.704,35.7595,184100.0
2009-01-20 10:45:00,57.95,58.02,57.86,57.94,178600.0,35.7534,35.7965,35.6978,35.7472,178600.0
2009-01-20 10:50:00,57.93,57.99,57.81,57.98,154100.0,35.741,35.778,35.667,35.7719,154100.0
2009-01-20 10:55:00,57.98,57.99,57.79,57.87,151300.0,35.7719,35.778,35.6546,35.704,151300.0
2009-01-20 11:00:00,57.87,58.02,57.83,57.98,146200.0,35.704,35.7965,35.6793,35.7719,146200.0
2009-01-20 11:05:00,57.96,57.99,57.84,57.92,117100.0,35.7595,35.778,35.6855,35.7348,117100.0
2009-01-20 11:10:00,57.91,57.97,57.82,57.88,131200.0,35.7287,35.7657,35.6731,35.7102,131200.0
2009-01-20 11:15:00,57.88,58.01,57.84,57.95,189500.0,35.7102,35.7904,35.6855,35.7534,189500.0
2009-01-20 11:20:00,57.95,57.96,57.83,57.86,129400.0,35.7534,35.7595,35.6793,35.6978,129400.0
2009-01-20 11:25:00,57.85,57.99,57.85,57.91,96600.0,35.6917,35.778,35.6917,35.7287,96600.0
2009-01-20 11:30:00,57.91,58.06,57.9,58.01,136400.0,35.7287,35.8212,35.7225,35.7904,136400.0
2009-01-20 11:35:00,58.02,58.13,57.98,58.07,111700.0,35.7965,35.8644,35.7719,35.8274,111700.0
2009-01-20 11:40:00,58.07,58.19,58.06,58.13,111000.0,35.8274,35.9014,35.8212,35.8644,111000.0
2009-01-20 11:45:00,58.13,58.2,58.11,58.18,134200.0,35.8644,35.9076,35.8521,35.8953,134200.0
2009-01-20 11:50:00,58.17,58.18,58.0,58.04,192900.0,35.8891,35.8953,35.7842,35.8089,192900.0
2009-01-20 11:55:00,58.04,58.1,57.93,57.98,98700.0,35.8089,35.8459,35.741,35.7719,98700.0
2009-01-20 12:00:00,57.97,58.14,57.97,58.1,83400.0,35.7657,35.8706,35.7657,35.8459,83400.0
2009-01-20 12:05:00,58.08,58.09,57.97,58.01,109400.0,35.8336,35.8397,35.7657,35.7904,109400.0
2009-01-20 12:10:00,58.01,58.23,57.99,58.2,94900.0,35.7904,35.9261,35.778,35.9076,94900.0
2009-01-20 12:15:00,58.19,58.25,58.11,58.11,71600.0,35.9014,35.9384,35.8521,35.8521,71600.0
2009-01-20 12:20:00,58.11,58.11,57.98,58.01,144800.0,35.8521,35.8521,35.7719,35.7904,144800.0
2009-01-20 12:25:00,58.0,58.01,57.69,57.77,213100.0,35.7842,35.7904,35.5929,35.6423,213100.0
2009-01-20 12:30:00,57.77,57.85,57.72,57.83,143900.0,35.6423,35.6917,35.6114,35.6793,143900.0
2009-01-20 12:35:00,57.81,58.01,57.81,57.89,146100.0,35.667,35.7904,35.667,35.7163,146100.0
2009-01-20 12:40:00,57.89,58.04,57.85,57.99,91600.0,35.7163,35.8089,35.6917,35.778,91600.0
2009-01-20 12:45:00,57.99,58.09,57.89,57.93,147600.0,35.778,35.8397,35.7163,35.741,147600.0
2009-01-20 12:50:00,57.94,57.98,57.76,57.82,144400.0,35.7472,35.7719,35.6361,35.6731,144400.0
2009-01-20 12:55:00,57.82,57.95,57.8,57.87,105300.0,35.6731,35.7534,35.6608,35.704,105300.0
2009-01-20 13:00:00,57.86,58.08,57.85,58.03,135200.0,35.6978,35.8336,35.6917,35.8027,135200.0
2009-01-20 13:05:00,58.03,58.04,57.85,57.87,127400.0,35.8027,35.8089,35.6917,35.704,127400.0
2009-01-20 13:10:00,57.85,57.95,57.85,57.88,141300.0,35.6917,35.7534,35.6917,35.7102,141300.0
2009-01-20 13:15:00,57.88,57.95,57.8,57.92,125200.0,35.7102,35.7534,35.6608,35.7348,125200.0
2009-01-20 13:20:00,57.91,58.0,57.87,57.96,146400.0,35.7287,35.7842,35.704,35.7595,146400.0
2009-01-20 13:25:00,57.96,58.04,57.91,58.04,114400.0,35.7595,35.8089,35.7287,35.8089,114400.0
2009-01-20 13:30:00,58.03,58.05,57.7,57.73,193700.0,35.8027,35.815,35.5991,35.6176,193700.0
2009-01-20 13:35:00,57.71,57.87,57.71,57.82,184500.0,35.6053,35.704,35.6053,35.6731,184500.0
2009-01-20 13:40:00,57.81,57.92,57.75,57.85,152000.0,35.667,35.7348,35.63,35.6917,152000.0
2009-01-20 13:45:00,57.85,57.88,57.7,57.7,236500.0,35.6917,35.7102,35.5991,35.5991,236500.0
2009-01-20 13:50:00,57.7,57.9,57.63,57.77,166900.0,35.5991,35.7225,35.5559,35.6423,166900.0
2009-01-20 13:55:00,57.76,57.97,57.76,57.89,192600.0,35.6361,35.7657,35.6361,35.7163,192600.0
2009-01-20 14:00:00,57.88,57.9,57.75,57.86,126800.0,35.7102,35.7225,35.63,35.6978,126800.0
2009-01-20 14:05:00,57.85,58.0,57.83,57.91,171000.0,35.6917,35.7842,35.6793,35.7287,171000.0
2009-01-20 14:10:00,57.91,57.96,57.74,57.76,143700.0,35.7287,35.7595,35.6238,35.6361,143700.0
2009-01-20 14:15:00,57.75,57.87,57.75,57.78,201000.0,35.63,35.704,35.63,35.6485,201000.0
2009-01-20 14:20:00,57.76,57.79,57.5,57.53,239900.0,35.6361,35.6546,35.4757,35.4942,239900.0
2009-01-20 14:25:00,57.53,57.74,57.51,57.69,136600.0,35.4942,35.6238,35.4819,35.5929,136600.0
2009-01-20 14:30:00,57.69,57.79,57.59,57.73,151900.0,35.5929,35.6546,35.5312,35.6176,151900.0
2009-01-20 14:35:00,57.73,57.83,57.67,57.73,136800.0,35.6176,35.6793,35.5806,35.6176,136800.0
2009-01-20 14:40:00,57.73,57.81,57.52,57.53,150700.0,35.6176,35.667,35.4881,35.4942,150700.0
2009-01-20 14:45:00,57.52,57.54,57.33,57.45,235500.0,35.4881,35.5004,35.3708,35.4449,235500.0
2009-01-20 14:50:00,57.46,57.71,57.46,57.7,200400.0,35.451,35.6053,35.451,35.5991,200400.0
2009-01-20 14:55:00,57.71,57.73,57.51,57.59,131300.0,35.6053,35.6176,35.4819,35.5312,131300.0
2009-01-20 15:00:00,57.59,57.62,57.45,57.56,228600.0,35.5312,35.5498,35.4449,35.5127,228600.0
2009-01-20 15:05:00,57.55,57.6,57.42,57.45,186900.0,35.5066,35.5374,35.4264,35.4449,186900.0
2009-01-20 15:10:00,57.44,57.56,57.42,57.43,146900.0,35.4387,35.5127,35.4264,35.4325,146900.0
2009-01-20 15:15:00,57.44,57.49,57.25,57.35,246100.0,35.4387,35.4695,35.3215,35.3832,246100.0
2009-01-20 15:20:00,57.35,57.42,57.23,57.38,195900.0,35.3832,35.4264,35.3091,35.4017,195900.0
2009-01-20 15:25:00,57.39,57.48,57.35,57.44,159900.0,35.4078,35.4634,35.3832,35.4387,159900.0
2009-01-20 15:30:00,57.43,57.65,57.43,57.59,297500.0,35.4325,35.5683,35.4325,35.5312,297500.0
2009-01-20 15:35:00,57.59,57.72,57.58,57.67,281800.0,35.5312,35.6114,35.5251,35.5806,281800.0
2009-01-20 15:40:00,57.67,57.68,57.47,57.54,386800.0,35.5806,35.5868,35.4572,35.5004,386800.0
2009-01-20 15:45:00,57.54,57.6,57.4,57.59,313000.0,35.5004,35.5374,35.414,35.5312,313000.0
2009-01-20 15:50:00,57.59,57.59,57.31,57.36,453200.0,35.5312,35.5312,35.3585,35.3893,453200.0
2009-01-20 15:55:00,57.37,57.57,57.3,57.48,960000.0,35.3955,35.5189,35.3523,35.4634,960000.0
2009-01-21 09:30:00,58.2,58.2,57.5,57.57,360200.0,36.1571,36.1571,35.7222,35.7657,360200.0
2009-01-21 09:35:00,57.55,57.64,57.13,57.23,307100.0,35.7533,35.8092,35.4923,35.5545,307100.0
2009-01-21 09:40:00,57.23,57.46,57.19,57.3,162900.0,35.5545,35.6974,35.5296,35.598,162900.0
2009-01-21 09:45:00,57.3,57.42,57.26,57.33,270700.0,35.598,35.6725,35.5731,35.6166,270700.0
2009-01-21 09:50:00,57.33,57.46,57.23,57.41,259400.0,35.6166,35.6974,35.5545,35.6663,259400.0
2009-01-21 09:55:00,57.41,57.5,57.4,57.44,177500.0,35.6663,35.7222,35.6601,35.6849,177500.0
2009-01-21 10:00:00,57.44,57.56,57.37,57.47,224500.0,35.6849,35.7595,35.6414,35.7036,224500.0
2009-01-21 10:05:00,57.48,57.55,57.37,57.45,230500.0,35.7098,35.7533,35.6414,35.6911,230500.0
2009-01-21 10:10:00,57.45,57.46,57.25,57.3,222200.0,35.6911,35.6974,35.5669,35.598,222200.0
2009-01-21 10:15:00,57.3,57.36,57.15,57.32,284000.0,35.598,35.6352,35.5048,35.6104,284000.0
2009-01-21 10:20:00,57.32,57.36,57.19,57.29,280800.0,35.6104,35.6352,35.5296,35.5917,280800.0
2009-01-21 10:25:00,57.29,57.51,57.13,57.18,215400.0,35.5917,35.7284,35.4923,35.5234,215400.0
2009-01-21 10:30:00,57.18,57.26,57.15,57.2,255800.0,35.5234,35.5731,35.5048,35.5358,255800.0
2009-01-21 10:35:00,57.2,57.25,57.11,57.19,161300.0,35.5358,35.5669,35.4799,35.5296,161300.0
2009-01-21 10:40:00,57.19,57.2,57.02,57.18,236600.0,35.5296,35.5358,35.424,35.5234,236600.0
2009-01-21 10:45:00,57.19,57.21,56.99,57.01,164900.0,35.5296,35.542,35.4054,35.4178,164900.0
2009-01-21 10:50:00,57.0,57.03,56.92,57.01,255100.0,35.4116,35.4302,35.3619,35.4178,255100.0
2009-01-21 10:55:00,57.01,57.1,56.6,56.72,330500.0,35.4178,35.4737,35.1631,35.2376,330500.0
2009-01-21 11:00:00,56.72,56.86,56.72,56.76,197500.0,35.2376,35.3246,35.2376,35.2625,197500.0
2009-01-21 11:05:00,56.76,56.92,56.76,56.91,192400.0,35.2625,35.3619,35.2625,35.3557,192400.0
2009-01-21 11:10:00,56.91,56.92,56.8,56.83,153100.0,35.3557,35.3619,35.2873,35.306,153100.0
2009-01-21 11:15:00,56.82,56.88,56.75,56.86,132000.0,35.2997,35.337,35.2563,35.3246,132000.0
2009-01-21 11:20:00,56.86,56.91,56.77,56.86,115400.0,35.3246,35.3557,35.2687,35.3246,115400.0
2009-01-21 11:25:00,56.85,56.87,56.76,56.86,100700.0,35.3184,35.3308,35.2625,35.3246,100700.0
2009-01-21 11:30:00,56.87,56.91,56.76,56.88,177500.0,35.3308,35.3557,35.2625,35.337,177500.0
2009-01-21 11:35:00,56.88,56.88,56.7,56.7,178100.0,35.337,35.337,35.2252,35.2252,178100.0
2009-01-21 11:40:00,56.7,56.81,56.62,56.63,166400.0,35.2252,35.2935,35.1755,35.1817,166400.0
2009-01-21 11:45:00,56.63,56.7,56.51,56.51,157600.0,35.1817,35.2252,35.1072,35.1072,157600.0
2009-01-21 11:50:00,56.51,56.78,56.5,56.66,208200.0,35.1072,35.2749,35.1009,35.2003,208200.0
2009-01-21 11:55:00,56.65,56.71,56.62,56.66,180900.0,35.1941,35.2314,35.1755,35.2003,180900.0
2009-01-21 12:00:00,56.66,56.7,56.58,56.69,114900.0,35.2003,35.2252,35.1506,35.219,114900.0
2009-01-21 12:05:00,56.7,56.78,56.66,56.71,191700.0,35.2252,35.2749,35.2003,35.2314,191700.0
2009-01-21 12:10:00,56.7,56.84,56.67,56.79,153700.0,35.2252,35.3122,35.2066,35.2811,153700.0
2009-01-21 12:15:00,56.8,56.9,56.7,56.78,126000.0,35.2873,35.3494,35.2252,35.2749,126000.0
2009-01-21 12:20:00,56.78,56.85,56.63,56.69,126100.0,35.2749,35.3184,35.1817,35.219,126100.0
2009-01-21 12:25:00,56.69,56.82,56.67,56.8,136000.0,35.219,35.2997,35.2066,35.2873,136000.0
2009-01-21 12:30:00,56.8,56.9,56.69,56.87,185200.0,35.2873,35.3494,35.219,35.3308,185200.0
2009-01-21 12:35:00,56.87,56.91,56.73,56.75,113500.0,35.3308,35.3557,35.2438,35.2563,113500.0
2009-01-21 12:40:00,56.75,56.89,56.73,56.82,133800.0,35.2563,35.3432,35.2438,35.2997,133800.0
2009-01-21 12:45:00,56.82,56.88,56.75,56.87,129600.0,35.2997,35.337,35.2563,35.3308,129600.0
2009-01-21 12:50:00,56.87,56.87,56.76,56.78,88100.0,35.3308,35.3308,35.2625,35.2749,88100.0
2009-01-21 12:55:00,56.78,56.95,56.76,56.92,159100.0,35.2749,35.3805,35.2625,35.3619,159100.0
2009-01-21 13:00:00,56.92,57.0,56.85,56.9,148700.0,35.3619,35.4116,35.3184,35.3494,148700.0
2009-01-21 13:05:00,56.9,56.97,56.85,56.89,149000.0,35.3494,35.3929,35.3184,35.3432,149000.0
2009-01-21 13:10:00,56.89,56.9,56.81,56.84,88700.0,35.3432,35.3494,35.2935,35.3122,88700.0
2009-01-21 13:15:00,56.85,56.9,56.8,56.88,145600.0,35.3184,35.3494,35.2873,35.337,145600.0
2009-01-21 13:20:00,56.88,56.91,56.84,56.91,55600.0,35.337,35.3557,35.3122,35.3557,55600.0
2009-01-21 13:25:00,56.91,56.91,56.59,56.66,164800.0,35.3557,35.3557,35.1569,35.2003,164800.0
2009-01-21 13:30:00,56.67,56.88,56.57,56.87,183000.0,35.2066,35.337,35.1444,35.3308,183000.0
2009-01-21 13:35:00,56.87,56.94,56.82,56.89,188900.0,35.3308,35.3743,35.2997,35.3432,188900.0
2009-01-21 13:40:00,56.89,56.95,56.77,56.83,228600.0,35.3432,35.3805,35.2687,35.306,228600.0
2009-01-21 13:45:00,56.84,56.98,56.81,56.98,222900.0,35.3122,35.3991,35.2935,35.3991,222900.0
2009-01-21 13:50:00,56.97,56.99,56.92,56.94,247500.0,35.3929,35.4054,35.3619,35.3743,247500.0
2009-01-21 13:55:00,56.93,56.99,56.87,56.98,171100.0,35.3681,35.4054,35.3308,35.3991,171100.0
2009-01-21 14:00:00,56.98,57.04,56.92,56.96,185900.0,35.3991,35.4364,35.3619,35.3867,185900.0
2009-01-21 14:05:00,56.97,57.07,56.91,57.02,165000.0,35.3929,35.4551,35.3557,35.424,165000.0
2009-01-21 14:10:00,57.03,57.18,57.02,57.1,206900.0,35.4302,35.5234,35.424,35.4737,206900.0
2009-01-21 14:15:00,57.11,57.16,56.99,57.04,238300.0,35.4799,35.511,35.4054,35.4364,238300.0
2009-01-21 14:20:00,57.05,57.12,57.04,57.08,149800.0,35.4426,35.4861,35.4364,35.4613,149800.0
2009-01-21 14:25:00,57.08,57.09,56.96,57.0,166700.0,35.4613,35.4675,35.3867,35.4116,166700.0
2009-01-21 14:30:00,57.01,57.26,57.01,57.24,220700.0,35.4178,35.5731,35.4178,35.5607,220700.0
2009-01-21 14:35:00,57.25,57.32,57.18,57.18,171500.0,35.5669,35.6104,35.5234,35.5234,171500.0
2009-01-21 14:40:00,57.18,57.25,57.12,57.15,149000.0,35.5234,35.5669,35.4861,35.5048,149000.0
2009-01-21 14:45:00,57.14,57.31,57.12,57.13,187900.0,35.4986,35.6042,35.4861,35.4923,187900.0
2009-01-21 14:50:00,57.13,57.24,57.08,57.19,250900.0,35.4923,35.5607,35.4613,35.5296,250900.0
2009-01-21 14:55:00,57.2,57.33,57.19,57.25,302200.0,35.5358,35.6166,35.5296,35.5669,302200.0
2009-01-21 15:00:00,57.25,57.31,57.16,57.29,239700.0,35.5669,35.6042,35.511,35.5917,239700.0
2009-01-21 15:05:00,57.28,57.42,57.28,57.33,298700.0,35.5855,35.6725,35.5855,35.6166,298700.0
2009-01-21 15:10:00,57.34,57.38,57.22,57.25,212600.0,35.6228,35.6477,35.5483,35.5669,212600.0
2009-01-21 15:15:00,57.25,57.37,57.24,57.35,227800.0,35.5669,35.6414,35.5607,35.629,227800.0
2009-01-21 15:20:00,57.36,57.38,57.22,57.25,245400.0,35.6352,35.6477,35.5483,35.5669,245400.0
2009-01-21 15:25:00,57.26,57.35,57.18,57.28,181700.0,35.5731,35.629,35.5234,35.5855,181700.0
2009-01-21 15:30:00,57.28,57.33,57.25,57.31,299000.0,35.5855,35.6166,35.5669,35.6042,299000.0
2009-01-21 15:35:00,57.31,57.54,57.31,57.52,393400.0,35.6042,35.7471,35.6042,35.7346,393400.0
2009-01-21 15:40:00,57.52,57.55,57.35,57.49,378700.0,35.7346,35.7533,35.629,35.716,378700.0
2009-01-21 15:45:00,57.49,57.56,57.39,57.4,360700.0,35.716,35.7595,35.6539,35.6601,360700.0
2009-01-21 15:50:00,57.41,57.56,57.4,57.49,421500.0,35.6663,35.7595,35.6601,35.716,421500.0
2009-01-21 15:55:00,57.5,57.71,57.49,57.58,606400.0,35.7222,35.8527,35.716,35.7719,606400.0
2009-01-22 09:30:00,57.38,57.48,56.75,57.37,454000.0,35.6477,35.7098,35.2563,35.6414,454000.0
2009-01-22 09:35:00,57.37,57.56,57.2,57.3,199900.0,35.6414,35.7595,35.5358,35.598,199900.0
2009-01-22 09:40:00,57.28,57.35,56.93,56.95,183000.0,35.5855,35.629,35.3681,35.3805,183000.0
2009-01-22 09:45:00,56.96,56.98,56.69,56.88,221500.0,35.3867,35.3991,35.219,35.337,221500.0
2009-01-22 09:50:00,56.88,57.22,56.87,57.2,165700.0,35.337,35.5483,35.3308,35.5358,165700.0
2009-01-22 09:55:00,57.21,57.22,57.08,57.15,100700.0,35.542,35.5483,35.4613,35.5048,100700.0
2009-01-22 10:00:00,57.15,57.25,56.86,56.94,251500.0,35.5048,35.5669,35.3246,35.3743,251500.0
2009-01-22 10:05:00,56.95,57.11,56.81,57.06,198700.0,35.3805,35.4799,35.2935,35.4489,198700.0
2009-01-22 10:10:00,57.06,57.17,57.06,57.12,177600.0,35.4489,35.5172,35.4489,35.4861,177600.0
2009-01-22 10:15:00,57.14,57.2,57.01,57.2,211000.0,35.4986,35.5358,35.4178,35.5358,211000.0
2009-01-22 10:20:00,57.2,57.25,56.95,56.95,198400.0,35.5358,35.5669,35.3805,35.3805,198400.0
2009-01-22 10:25:00,56.95,57.11,56.91,57.06,133600.0,35.3805,35.4799,35.3557,35.4489,133600.0
2009-01-22 10:30:00,57.06,57.14,56.93,57.01,185500.0,35.4489,35.4986,35.3681,35.4178,185500.0
2009-01-22 10:35:00,57.02,57.18,56.97,56.97,197200.0,35.424,35.5234,35.3929,35.3929,197200.0
2009-01-22 10:40:00,56.97,57.07,56.87,57.01,149500.0,35.3929,35.4551,35.3308,35.4178,149500.0
2009-01-22 10:45:00,57.01,57.07,56.91,57.01,170500.0,35.4178,35.4551,35.3557,35.4178,170500.0
2009-01-22 10:50:00,57.01,57.18,57.0,57.0,123300.0,35.4178,35.5234,35.4116,35.4116,123300.0
2009-01-22 10:55:00,57.01,57.05,56.93,56.96,98800.0,35.4178,35.4426,35.3681,35.3867,98800.0
2009-01-22 11:00:00,56.97,57.01,56.92,56.98,150100.0,35.3929,35.4178,35.3619,35.3991,150100.0
2009-01-22 11:05:00,56.98,57.05,56.96,57.01,106100.0,35.3991,35.4426,35.3867,35.4178,106100.0
2009-01-22 11:10:00,57.0,57.04,56.97,57.0,105300.0,35.4116,35.4364,35.3929,35.4116,105300.0
2009-01-22 11:15:00,56.99,57.09,56.92,56.96,112600.0,35.4054,35.4675,35.3619,35.3867,112600.0
2009-01-22 11:20:00,56.95,57.03,56.85,57.0,99600.0,35.3805,35.4302,35.3184,35.4116,99600.0
2009-01-22 11:25:00,57.01,57.11,56.81,56.82,223100.0,35.4178,35.4799,35.2935,35.2997,223100.0
2009-01-22 11:30:00,56.82,56.83,56.55,56.67,274000.0,35.2997,35.306,35.132,35.2066,274000.0
2009-01-22 11:35:00,56.67,56.67,56.42,56.53,184900.0,35.2066,35.2066,35.0512,35.1196,184900.0
2009-01-22 11:40:00,56.52,56.58,56.4,56.49,111000.0,35.1134,35.1506,35.0388,35.0947,111000.0
2009-01-22 11:45:00,56.49,56.6,56.48,56.48,106300.0,35.0947,35.1631,35.0885,35.0885,106300.0
2009-01-22 11:50:00,56.48,56.63,56.46,56.51,94300.0,35.0885,35.1817,35.0761,35.1072,94300.0
2009-01-22 11:55:00,56.49,56.51,56.29,56.37,185300.0,35.0947,35.1072,34.9705,35.0202,185300.0
2009-01-22 12:00:00,56.37,56.45,56.32,56.34,99700.0,35.0202,35.0699,34.9891,35.0015,99700.0
2009-01-22 12:05:00,56.34,56.4,56.27,56.33,140200.0,35.0015,35.0388,34.9581,34.9953,140200.0
2009-01-22 12:10:00,56.34,56.56,56.32,56.55,94700.0,35.0015,35.1382,34.9891,35.132,94700.0
2009-01-22 12:15:00,56.55,56.64,56.51,56.57,118500.0,35.132,35.1879,35.1072,35.1444,118500.0
2009-01-22 12:20:00,56.56,56.61,56.41,56.46,135200.0,35.1382,35.1693,35.045,35.0761,135200.0
2009-01-22 12:25:00,56.47,56.62,56.42,56.61,113400.0,35.0823,35.1755,35.0512,35.1693,113400.0
2009-01-22 12:30:00,56.59,56.65,56.5,56.65,116900.0,35.1569,35.1941,35.1009,35.1941,116900.0
2009-01-22 12:35:00,56.65,56.72,56.59,56.61,72000.0,35.1941,35.2376,35.1569,35.1693,72000.0
2009-01-22 12:40:00,56.6,56.7,56.54,56.58,98900.0,35.1631,35.2252,35.1258,35.1506,98900.0
2009-01-22 12:45:00,56.57,56.88,56.53,56.83,108500.0,35.1444,35.337,35.1196,35.306,108500.0
2009-01-22 12:50:00,56.83,56.84,56.71,56.83,85300.0,35.306,35.3122,35.2314,35.306,85300.0
2009-01-22 12:55:00,56.83,56.88,56.67,56.7,108700.0,35.306,35.337,35.2066,35.2252,108700.0
2009-01-22 13:00:00,56.71,56.94,56.65,56.9,99100.0,35.2314,35.3743,35.1941,35.3494,99100.0
2009-01-22 13:05:00,56.91,56.92,56.68,56.7,134500.0,35.3557,35.3619,35.2128,35.2252,134500.0
2009-01-22 13:10:00,56.7,56.71,56.45,56.52,136900.0,35.2252,35.2314,35.0699,35.1134,136900.0
2009-01-22 13:15:00,56.52,56.73,56.5,56.72,90300.0,35.1134,35.2438,35.1009,35.2376,90300.0
2009-01-22 13:20:00,56.73,56.78,56.61,56.68,102200.0,35.2438,35.2749,35.1693,35.2128,102200.0
2009-01-22 13:25:00,56.68,56.85,56.63,56.72,126300.0,35.2128,35.3184,35.1817,35.2376,126300.0
2009-01-22 13:30:00,56.72,56.75,56.59,56.62,138500.0,35.2376,35.2563,35.1569,35.1755,138500.0
2009-01-22 13:35:00,56.62,56.87,56.61,56.75,109900.0,35.1755,35.3308,35.1693,35.2563,109900.0
2009-01-22 13:40:00,56.75,56.92,56.71,56.72,126500.0,35.2563,35.3619,35.2314,35.2376,126500.0
2009-01-22 13:45:00,56.72,57.04,56.68,56.99,186000.0,35.2376,35.4364,35.2128,35.4054,186000.0
2009-01-22 13:50:00,57.0,57.05,56.93,57.02,159600.0,35.4116,35.4426,35.3681,35.424,159600.0
2009-01-22 13:55:00,57.02,57.1,56.89,57.09,177500.0,35.424,35.4737,35.3432,35.4675,177500.0
2009-01-22 14:00:00,57.08,57.32,56.92,57.24,258800.0,35.4613,35.6104,35.3619,35.5607,258800.0
2009-01-22 14:05:00,57.24,57.29,57.06,57.12,264400.0,35.5607,35.5917,35.4489,35.4861,264400.0
2009-01-22 14:10:00,57.12,57.26,57.05,57.19,230300.0,35.4861,35.5731,35.4426,35.5296,230300.0
2009-01-22 14:15:00,57.18,57.31,57.13,57.21,291700.0,35.5234,35.6042,35.4923,35.542,291700.0
2009-01-22 14:20:00,57.21,57.3,57.12,57.24,237600.0,35.542,35.598,35.4861,35.5607,237600.0
2009-01-22 14:25:00,57.23,57.34,57.1,57.28,178700.0,35.5545,35.6228,35.4737,35.5855,178700.0
2009-01-22 14:30:00,57.29,57.39,57.18,57.31,233800.0,35.5917,35.6539,35.5234,35.6042,233800.0
2009-01-22 14:35:00,57.31,57.45,57.25,57.38,163000.0,35.6042,35.6911,35.5669,35.6477,163000.0
2009-01-22 14:40:00,57.38,57.47,57.29,57.31,229100.0,35.6477,35.7036,35.5917,35.6042,229100.0
2009-01-22 14:45:00,57.31,57.31,57.03,57.04,267600.0,35.6042,35.6042,35.4302,35.4364,267600.0
2009-01-22 14:50:00,57.04,57.19,57.0,57.12,237100.0,35.4364,35.5296,35.4116,35.4861,237100.0
2009-01-22 14:55:00,57.12,57.25,57.0,57.24,211400.0,35.4861,35.5669,35.4116,35.5607,211400.0
2009-01-22 15:00:00,57.23,57.24,56.83,56.84,295400.0,35.5545,35.5607,35.306,35.3122,295400.0
2009-01-22 15:05:00,56.84,56.85,56.58,56.61,330800.0,35.3122,35.3184,35.1506,35.1693,330800.0
2009-01-22 15:10:00,56.62,56.73,56.5,56.71,289200.0,35.1755,35.2438,35.1009,35.2314,289200.0
2009-01-22 15:15:00,56.7,56.71,56.45,56.48,322200.0,35.2252,35.2314,35.0699,35.0885,322200.0
2009-01-22 15:20:00,56.49,56.56,56.46,56.5,427200.0,35.0947,35.1382,35.0761,35.1009,427200.0
2009-01-22 15:25:00,56.5,56.75,56.49,56.65,256400.0,35.1009,35.2563,35.0947,35.1941,256400.0
2009-01-22 15:30:00,56.65,56.8,56.63,56.75,355600.0,35.1941,35.2873,35.1817,35.2563,355600.0
2009-01-22 15:35:00,56.75,56.78,56.47,56.48,466800.0,35.2563,35.2749,35.0823,35.0885,466800.0
2009-01-22 15:40:00,56.48,56.92,56.42,56.89,722100.0,35.0885,35.3619,35.0512,35.3432,722100.0
2009-01-22 15:45:00,56.89,57.2,56.82,57.2,556300.0,35.3432,35.5358,35.2997,35.5358,556300.0
2009-01-22 15:50:00,57.2,57.2,56.89,56.93,734300.0,35.5358,35.5358,35.3432,35.3681,734300.0
2009-01-22 15:55:00,56.93,57.02,56.88,56.9,984400.0,35.3681,35.424,35.337,35.3494,984400.0
2009-01-23 09:30:00,56.54,56.61,56.0,56.09,340200.0,35.1258,35.1693,34.7903,34.8462,340200.0
2009-01-23 09:35:00,56.09,56.12,55.77,55.96,309600.0,34.8462,34.8649,34.6474,34.7655,309600.0
2009-01-23 09:40:00,55.95,56.11,55.91,56.09,166900.0,34.7593,34.8587,34.7344,34.8462,166900.0
2009-01-23 09:45:00,56.09,56.11,55.85,56.05,209600.0,34.8462,34.8587,34.6971,34.8214,209600.0
2009-01-23 09:50:00,56.05,56.12,55.99,56.1,233600.0,34.8214,34.8649,34.7841,34.8524,233600.0
2009-01-23 09:55:00,56.09,56.1,56.0,56.0,205300.0,34.8462,34.8524,34.7903,34.7903,205300.0
2009-01-23 10:00:00,56.0,56.02,55.83,55.86,373900.0,34.7903,34.8027,34.6847,34.7033,373900.0
2009-01-23 10:05:00,55.86,55.88,55.8,55.87,283100.0,34.7033,34.7158,34.6661,34.7096,283100.0
2009-01-23 10:10:00,55.86,55.9,55.76,55.77,219400.0,34.7033,34.7282,34.6412,34.6474,219400.0
2009-01-23 10:15:00,55.78,55.86,55.69,55.71,296100.0,34.6536,34.7033,34.5977,34.6102,296100.0
2009-01-23 10:20:00,55.7,55.85,55.62,55.82,209600.0,34.6039,34.6971,34.5542,34.6785,209600.0
2009-01-23 10:25:00,55.82,55.96,55.8,55.94,227600.0,34.6785,34.7655,34.6661,34.753,227600.0
2009-01-23 10:30:00,55.93,55.93,55.71,55.71,231300.0,34.7468,34.7468,34.6102,34.6102,231300.0
2009-01-23 10:35:00,55.7,55.76,55.62,55.63,180300.0,34.6039,34.6412,34.5542,34.5605,180300.0
2009-01-23 10:40:00,55.63,55.82,55.6,55.62,350300.0,34.5605,34.6785,34.5418,34.5542,350300.0
2009-01-23 10:45:00,55.63,55.72,55.59,55.68,201900.0,34.5605,34.6164,34.5356,34.5915,201900.0
2009-01-23 10:50:00,55.68,55.8,55.65,55.78,176800.0,34.5915,34.6661,34.5729,34.6536,176800.0
2009-01-23 10:55:00,55.78,55.8,55.67,55.7,113300.0,34.6536,34.6661,34.5853,34.6039,113300.0
2009-01-23 11:00:00,55.7,55.95,55.68,55.89,312900.0,34.6039,34.7593,34.5915,34.722,312900.0
2009-01-23 11:05:00,55.89,55.92,55.82,55.85,166300.0,34.722,34.7406,34.6785,34.6971,166300.0
2009-01-23 11:10:00,55.86,56.03,55.85,56.01,206500.0,34.7033,34.809,34.6971,34.7965,206500.0
2009-01-23 11:15:00,56.01,56.15,55.97,56.04,184700.0,34.7965,34.8835,34.7717,34.8152,184700.0
2009-01-23 11:20:00,56.05,56.13,56.02,56.06,164800.0,34.8214,34.8711,34.8027,34.8276,164800.0
2009-01-23 11:25:00,56.06,56.07,56.0,56.01,159000.0,34.8276,34.8338,34.7903,34.7965,159000.0
2009-01-23 11:30:00,56.01,56.05,55.93,55.98,238000.0,34.7965,34.8214,34.7468,34.7779,238000.0
2009-01-23 11:35:00,55.97,56.0,55.9,55.95,176500.0,34.7717,34.7903,34.7282,34.7593,176500.0
2009-01-23 11:40:00,55.95,56.02,55.9,55.91,220200.0,34.7593,34.8027,34.7282,34.7344,220200.0
2009-01-23 11:45:00,55.91,55.93,55.85,55.88,193700.0,34.7344,34.7468,34.6971,34.7158,193700.0
2009-01-23 11:50:00,55.89,55.91,55.8,55.84,201500.0,34.722,34.7344,34.6661,34.6909,201500.0
2009-01-23 11:55:00,55.85,55.86,55.67,55.74,128800.0,34.6971,34.7033,34.5853,34.6288,128800.0
2009-01-23 12:00:00,55.74,55.77,55.6,55.74,151000.0,34.6288,34.6474,34.5418,34.6288,151000.0
2009-01-23 12:05:00,55.75,55.86,55.73,55.84,374800.0,34.635,34.7033,34.6226,34.6909,374800.0
2009-01-23 12:10:00,55.85,55.93,55.84,55.88,190400.0,34.6971,34.7468,34.6909,34.7158,190400.0
2009-01-23 12:15:00,55.89,55.91,55.79,55.85,215500.0,34.722,34.7344,34.6599,34.6971,215500.0
2009-01-23 12:20:00,55.85,55.95,55.83,55.95,174900.0,34.6971,34.7593,34.6847,34.7593,174900.0
2009-01-23 12:25:00,55.95,55.96,55.9,55.93,156700.0,34.7593,34.7655,34.7282,34.7468,156700.0
2009-01-23 12:30:00,55.93,55.94,55.77,55.79,139400.0,34.7468,34.753,34.6474,34.6599,139400.0
2009-01-23 12:35:00,55.8,55.82,55.7,55.76,124600.0,34.6661,34.6785,34.6039,34.6412,124600.0
2009-01-23 12:40:00,55.76,55.9,55.73,55.84,223300.0,34.6412,34.7282,34.6226,34.6909,223300.0
2009-01-23 12:45:00,55.83,56.01,55.78,56.0,273700.0,34.6847,34.7965,34.6536,34.7903,273700.0
2009-01-23 12:50:00,55.99,56.05,55.73,55.75,243100.0,34.7841,34.8214,34.6226,34.635,243100.0
2009-01-23 12:55:00,55.75,55.82,55.72,55.72,292800.0,34.635,34.6785,34.6164,34.6164,292800.0
2009-01-23 13:00:00,55.72,55.94,55.6,55.93,218300.0,34.6164,34.753,34.5418,34.7468,218300.0
2009-01-23 13:05:00,55.94,55.96,55.74,55.82,115600.0,34.753,34.7655,34.6288,34.6785,115600.0
2009-01-23 13:10:00,55.83,55.97,55.83,55.92,247200.0,34.6847,34.7717,34.6847,34.7406,247200.0
2009-01-23 13:15:00,55.92,56.13,55.86,56.1,278000.0,34.7406,34.8711,34.7033,34.8524,278000.0
2009-01-23 13:20:00,56.09,56.15,56.03,56.1,136800.0,34.8462,34.8835,34.809,34.8524,136800.0
2009-01-23 13:25:00,56.09,56.16,55.91,55.96,200100.0,34.8462,34.8897,34.7344,34.7655,200100.0
2009-01-23 13:30:00,55.95,56.06,55.94,56.03,231300.0,34.7593,34.8276,34.753,34.809,231300.0
2009-01-23 13:35:00,56.03,56.13,55.99,56.02,212200.0,34.809,34.8711,34.7841,34.8027,212200.0
2009-01-23 13:40:00,56.02,56.07,55.87,55.94,248100.0,34.8027,34.8338,34.7096,34.753,248100.0
2009-01-23 13:45:00,55.95,56.04,55.91,56.0,235900.0,34.7593,34.8152,34.7344,34.7903,235900.0
2009-01-23 13:50:00,55.99,56.01,55.85,55.98,200500.0,34.7841,34.7965,34.6971,34.7779,200500.0
2009-01-23 13:55:00,56.0,56.05,55.94,56.04,314100.0,34.7903,34.8214,34.753,34.8152,314100.0
2009-01-23 14:00:00,56.04,56.22,55.6,56.05,323200.0,34.8152,34.927,34.5418,34.8214,323200.0
2009-01-23 14:05:00,56.04,56.08,55.96,55.98,215500.0,34.8152,34.84,34.7655,34.7779,215500.0
2009-01-23 14:10:00,55.98,56.04,55.9,55.97,158400.0,34.7779,34.8152,34.7282,34.7717,158400.0
2009-01-23 14:15:00,55.97,56.02,55.9,55.99,215700.0,34.7717,34.8027,34.7282,34.7841,215700.0
2009-01-23 14:20:00,55.99,56.14,55.93,56.08,283900.0,34.7841,34.8773,34.7468,34.84,283900.0
2009-01-23 14:25:00,56.08,56.1,56.05,56.08,197000.0,34.84,34.8524,34.8214,34.84,197000.0
2009-01-23 14:30:00,56.08,56.1,55.92,55.97,230600.0,34.84,34.8524,34.7406,34.7717,230600.0
2009-01-23 14:35:00,55.96,56.0,55.95,56.0,157700.0,34.7655,34.7903,34.7593,34.7903,157700.0
2009-01-23 14:40:00,56.0,56.02,55.91,55.98,271700.0,34.7903,34.8027,34.7344,34.7779,271700.0
2009-01-23 14:45:00,55.98,56.02,55.93,55.99,228600.0,34.7779,34.8027,34.7468,34.7841,228600.0
2009-01-23 14:50:00,56.0,56.01,55.9,55.97,230100.0,34.7903,34.7965,34.7282,34.7717,230100.0
2009-01-23 14:55:00,55.97,56.0,55.83,55.97,281800.0,34.7717,34.7903,34.6847,34.7717,281800.0
2009-01-23 15:00:00,55.97,56.0,55.84,55.99,247600.0,34.7717,34.7903,34.6909,34.7841,247600.0
2009-01-23 15:05:00,55.99,56.0,55.83,55.84,290100.0,34.7841,34.7903,34.6847,34.6909,290100.0
2009-01-23 15:10:00,55.84,55.95,55.78,55.83,299800.0,34.6909,34.7593,34.6536,34.6847,299800.0
2009-01-23 15:15:00,55.85,55.9,55.74,55.88,329000.0,34.6971,34.7282,34.6288,34.7158,329000.0
2009-01-23 15:20:00,55.89,55.93,55.81,55.86,378200.0,34.722,34.7468,34.6723,34.7033,378200.0
2009-01-23 15:25:00,55.86,55.9,55.76,55.78,319100.0,34.7033,34.7282,34.6412,34.6536,319100.0
2009-01-23 15:30:00,55.78,55.81,55.62,55.79,312200.0,34.6536,34.6723,34.5542,34.6599,312200.0
2009-01-23 15:35:00,55.8,55.86,55.73,55.8,482000.0,34.6661,34.7033,34.6226,34.6661,482000.0
2009-01-23 15:40:00,55.8,55.96,55.78,55.92,453300.0,34.6661,34.7655,34.6536,34.7406,453300.0
2009-01-23 15:45:00,55.92,56.16,55.9,56.15,342400.0,34.7406,34.8897,34.7282,34.8835,342400.0
2009-01-23 15:50:00,56.15,56.18,55.87,56.12,547800.0,34.8835,34.9021,34.7096,34.8649,547800.0
2009-01-23 15:55:00,56.13,56.15,55.93,55.94,868300.0,34.8711,34.8835,34.7468,34.753,868300.0
2009-01-26 09:30:00,55.95,55.95,55.61,55.73,506200.0,34.7593,34.7593,34.548,34.6226,506200.0
2009-01-26 09:35:00,55.73,55.92,55.69,55.87,463100.0,34.6226,34.7406,34.5977,34.7096,463100.0
2009-01-26 09:40:00,55.87,55.98,55.77,55.8,429800.0,34.7096,34.7779,34.6474,34.6661,429800.0
2009-01-26 09:45:00,55.8,55.9,55.74,55.79,290100.0,34.6661,34.7282,34.6288,34.6599,290100.0
2009-01-26 09:50:00,55.8,55.98,55.79,55.9,239900.0,34.6661,34.7779,34.6599,34.7282,239900.0
2009-01-26 09:55:00,55.9,56.02,55.83,55.95,253800.0,34.7282,34.8027,34.6847,34.7593,253800.0
2009-01-26 10:00:00,55.95,56.24,55.95,56.15,390300.0,34.7593,34.9394,34.7593,34.8835,390300.0
2009-01-26 10:05:00,56.14,56.3,56.13,56.15,236300.0,34.8773,34.9767,34.8711,34.8835,236300.0
2009-01-26 10:10:00,56.14,56.22,56.1,56.18,151500.0,34.8773,34.927,34.8524,34.9021,151500.0
2009-01-26 10:15:00,56.18,56.21,55.97,56.1,245200.0,34.9021,34.9208,34.7717,34.8524,245200.0
2009-01-26 10:20:00,56.1,56.44,56.1,56.41,193900.0,34.8524,35.0637,34.8524,35.045,193900.0
2009-01-26 10:25:00,56.42,56.44,56.28,56.3,122500.0,35.0512,35.0637,34.9643,34.9767,122500.0
2009-01-26 10:30:00,56.31,56.4,56.3,56.4,108900.0,34.9829,35.0388,34.9767,35.0388,108900.0
2009-01-26 10:35:00,56.4,56.52,56.38,56.4,161300.0,35.0388,35.1134,35.0264,35.0388,161300.0
2009-01-26 10:40:00,56.4,56.51,56.37,56.43,153600.0,35.0388,35.1072,35.0202,35.0575,153600.0
2009-01-26 10:45:00,56.44,56.64,56.44,56.63,142000.0,35.0637,35.1879,35.0637,35.1817,142000.0
2009-01-26 10:50:00,56.63,56.71,56.62,56.62,119700.0,35.1817,35.2314,35.1755,35.1755,119700.0
2009-01-26 10:55:00,56.62,56.65,56.47,56.57,98900.0,35.1755,35.1941,35.0823,35.1444,98900.0
2009-01-26 11:00:00,56.57,56.7,56.49,56.51,136700.0,35.1444,35.2252,35.0947,35.1072,136700.0
2009-01-26 11:05:00,56.5,56.54,56.38,56.41,101700.0,35.1009,35.1258,35.0264,35.045,101700.0
2009-01-26 11:10:00,56.42,56.5,56.4,56.44,126600.0,35.0512,35.1009,35.0388,35.0637,126600.0
2009-01-26 11:15:00,56.44,56.5,56.38,56.42,157100.0,35.0637,35.1009,35.0264,35.0512,157100.0
2009-01-26 11:20:00,56.42,56.43,56.36,56.38,97500.0,35.0512,35.0575,35.014,35.0264,97500.0
2009-01-26 11:25:00,56.38,56.43,56.33,56.41,124700.0,35.0264,35.0575,34.9953,35.045,124700.0
2009-01-26 11:30:00,56.41,56.53,56.39,56.5,115600.0,35.045,35.1196,35.0326,35.1009,115600.0
2009-01-26 11:35:00,56.5,56.57,56.47,56.52,95100.0,35.1009,35.1444,35.0823,35.1134,95100.0
2009-01-26 11:40:00,56.52,56.57,56.5,56.57,100100.0,35.1134,35.1444,35.1009,35.1444,100100.0
2009-01-26 11:45:00,56.57,56.63,56.45,56.47,101700.0,35.1444,35.1817,35.0699,35.0823,101700.0
2009-01-26 11:50:00,56.48,56.6,56.47,56.6,115300.0,35.0885,35.1631,35.0823,35.1631,115300.0
2009-01-26 11:55:00,56.61,56.63,56.54,56.56,91300.0,35.1693,35.1817,35.1258,35.1382,91300.0
2009-01-26 12:00:00,56.56,56.77,56.55,56.74,159600.0,35.1382,35.2687,35.132,35.25,159600.0
2009-01-26 12:05:00,56.74,56.75,56.61,56.68,93400.0,35.25,35.2563,35.1693,35.2128,93400.0
2009-01-26 12:10:00,56.67,56.7,56.53,56.63,104600.0,35.2066,35.2252,35.1196,35.1817,104600.0
2009-01-26 12:15:00,56.64,56.65,56.46,56.5,124600.0,35.1879,35.1941,35.0761,35.1009,124600.0
2009-01-26 12:20:00,56.51,56.66,56.5,56.59,183500.0,35.1072,35.2003,35.1009,35.1569,183500.0
2009-01-26 12:25:00,56.59,56.7,56.59,56.66,117600.0,35.1569,35.2252,35.1569,35.2003,117600.0
2009-01-26 12:30:00,56.67,56.76,56.58,56.62,130800.0,35.2066,35.2625,35.1506,35.1755,130800.0
2009-01-26 12:35:00,56.62,56.62,56.42,56.51,132800.0,35.1755,35.1755,35.0512,35.1072,132800.0
2009-01-26 12:40:00,56.51,56.74,56.5,56.72,162200.0,35.1072,35.25,35.1009,35.2376,162200.0
2009-01-26 12:45:00,56.72,56.86,56.71,56.75,150800.0,35.2376,35.3246,35.2314,35.2563,150800.0
2009-01-26 12:50:00,56.75,56.86,56.63,56.83,126000.0,35.2563,35.3246,35.1817,35.306,126000.0
2009-01-26 12:55:00,56.83,56.92,56.71,56.74,160600.0,35.306,35.3619,35.2314,35.25,160600.0
2009-01-26 13:00:00,56.75,56.89,56.74,56.86,118900.0,35.2563,35.3432,35.25,35.3246,118900.0
2009-01-26 13:05:00,56.86,56.86,56.46,56.65,213600.0,35.3246,35.3246,35.0761,35.1941,213600.0
2009-01-26 13:10:00,56.65,56.72,56.56,56.58,167100.0,35.1941,35.2376,35.1382,35.1506,167100.0
2009-01-26 13:15:00,56.59,56.8,56.59,56.69,134100.0,35.1569,35.2873,35.1569,35.219,134100.0
2009-01-26 13:20:00,56.69,56.74,56.53,56.73,167300.0,35.219,35.25,35.1196,35.2438,167300.0
2009-01-26 13:25:00,56.74,56.87,56.7,56.87,182200.0,35.25,35.3308,35.2252,35.3308,182200.0
2009-01-26 13:30:00,56.86,56.87,56.58,56.63,204700.0,35.3246,35.3308,35.1506,35.1817,204700.0
2009-01-26 13:35:00,56.62,56.7,56.53,56.59,129100.0,35.1755,35.2252,35.1196,35.1569,129100.0
2009-01-26 13:40:00,56.6,56.67,56.56,56.67,199600.0,35.1631,35.2066,35.1382,35.2066,199600.0
2009-01-26 13:45:00,56.67,56.7,56.53,56.53,131000.0,35.2066,35.2252,35.1196,35.1196,131000.0
2009-01-26 13:50:00,56.53,56.59,56.32,56.36,128000.0,35.1196,35.1569,34.9891,35.014,128000.0
2009-01-26 13:55:00,56.35,56.39,56.26,56.34,123000.0,35.0078,35.0326,34.9518,35.0015,123000.0
2009-01-26 14:00:00,56.34,56.36,56.01,56.06,201100.0,35.0015,35.014,34.7965,34.8276,201100.0
2009-01-26 14:05:00,56.07,56.09,55.99,56.04,227100.0,34.8338,34.8462,34.7841,34.8152,227100.0
2009-01-26 14:10:00,56.04,56.08,55.9,56.04,182800.0,34.8152,34.84,34.7282,34.8152,182800.0
2009-01-26 14:15:00,56.04,56.14,56.0,56.12,200900.0,34.8152,34.8773,34.7903,34.8649,200900.0
2009-01-26 14:20:00,56.12,56.19,56.02,56.1,170000.0,34.8649,34.9084,34.8027,34.8524,170000.0
2009-01-26 14:25:00,56.11,56.15,56.02,56.06,120700.0,34.8587,34.8835,34.8027,34.8276,120700.0
2009-01-26 14:30:00,56.06,56.13,55.94,55.98,139600.0,34.8276,34.8711,34.753,34.7779,139600.0
2009-01-26 14:35:00,55.99,56.03,55.9,55.99,232500.0,34.7841,34.809,34.7282,34.7841,232500.0
2009-01-26 14:40:00,55.98,56.03,55.78,55.81,169300.0,34.7779,34.809,34.6536,34.6723,169300.0
2009-01-26 14:45:00,55.81,56.04,55.79,55.98,188100.0,34.6723,34.8152,34.6599,34.7779,188100.0
2009-01-26 14:50:00,55.98,56.09,55.98,56.01,123900.0,34.7779,34.8462,34.7779,34.7965,123900.0
2009-01-26 14:55:00,56.02,56.16,55.94,56.14,179800.0,34.8027,34.8897,34.753,34.8773,179800.0
2009-01-26 15:00:00,56.14,56.33,56.13,56.2,165400.0,34.8773,34.9953,34.8711,34.9146,165400.0
2009-01-26 15:05:00,56.21,56.48,56.21,56.44,141900.0,34.9208,35.0885,34.9208,35.0637,141900.0
2009-01-26 15:10:00,56.45,56.5,56.29,56.35,190900.0,35.0699,35.1009,34.9705,35.0078,190900.0
2009-01-26 15:15:00,56.35,56.38,56.27,56.36,221500.0,35.0078,35.0264,34.9581,35.014,221500.0
2009-01-26 15:20:00,56.36,56.5,56.31,56.4,223000.0,35.014,35.1009,34.9829,35.0388,223000.0
2009-01-26 15:25:00,56.4,56.68,56.4,56.51,229800.0,35.0388,35.2128,35.0388,35.1072,229800.0
2009-01-26 15:30:00,56.51,56.53,56.37,56.49,297600.0,35.1072,35.1196,35.0202,35.0947,297600.0
2009-01-26 15:35:00,56.49,56.73,56.45,56.45,349700.0,35.0947,35.2438,35.0699,35.0699,349700.0
2009-01-26 15:40:00,56.45,56.54,56.15,56.31,499000.0,35.0699,35.1258,34.8835,34.9829,499000.0
2009-01-26 15:45:00,56.32,56.52,56.18,56.45,347800.0,34.9891,35.1134,34.9021,35.0699,347800.0
2009-01-26 15:50:00,56.45,56.59,56.38,56.54,380600.0,35.0699,35.1569,35.0264,35.1258,380600.0
2009-01-26 15:55:00,56.55,56.59,56.35,56.41,517200.0,35.132,35.1569,35.0078,35.045,517200.0
2009-01-27 09:30:00,56.48,56.98,56.29,56.98,279100.0,35.0885,35.3991,34.9705,35.3991,279100.0
2009-01-27 09:35:00,56.98,57.3,56.98,57.25,366400.0,35.3991,35.598,35.3991,35.5669,366400.0
2009-01-27 09:40:00,57.25,57.38,57.24,57.34,270600.0,35.5669,35.6477,35.5607,35.6228,270600.0
2009-01-27 09:45:00,57.35,57.39,57.22,57.29,150200.0,35.629,35.6539,35.5483,35.5917,150200.0
2009-01-27 09:50:00,57.29,57.37,57.11,57.24,187700.0,35.5917,35.6414,35.4799,35.5607,187700.0
2009-01-27 09:55:00,57.24,57.38,57.14,57.16,184600.0,35.5607,35.6477,35.4986,35.511,184600.0
2009-01-27 10:00:00,57.14,57.2,56.93,57.0,214700.0,35.4986,35.5358,35.3681,35.4116,214700.0
2009-01-27 10:05:00,57.0,57.0,56.7,56.86,226100.0,35.4116,35.4116,35.2252,35.3246,226100.0
2009-01-27 10:10:00,56.87,56.88,56.72,56.81,201300.0,35.3308,35.337,35.2376,35.2935,201300.0
2009-01-27 10:15:00,56.79,56.82,56.65,56.67,157200.0,35.2811,35.2997,35.1941,35.2066,157200.0
2009-01-27 10:20:00,56.67,56.88,56.66,56.86,168300.0,35.2066,35.337,35.2003,35.3246,168300.0
2009-01-27 10:25:00,56.85,56.92,56.78,56.8,125000.0,35.3184,35.3619,35.2749,35.2873,125000.0
2009-01-27 10:30:00,56.8,56.88,56.7,56.74,98400.0,35.2873,35.337,35.2252,35.25,98400.0
2009-01-27 10:35:00,56.75,56.83,56.7,56.77,130100.0,35.2563,35.306,35.2252,35.2687,130100.0
2009-01-27 10:40:00,56.76,56.78,56.65,56.66,124800.0,35.2625,35.2749,35.1941,35.2003,124800.0
2009-01-27 10:45:00,56.66,56.68,56.54,56.58,124200.0,35.2003,35.2128,35.1258,35.1506,124200.0
2009-01-27 10:50:00,56.57,56.75,56.54,56.7,74400.0,35.1444,35.2563,35.1258,35.2252,74400.0
2009-01-27 10:55:00,56.7,56.82,56.63,56.72,151400.0,35.2252,35.2997,35.1817,35.2376,151400.0
2009-01-27 11:00:00,56.72,56.76,56.69,56.73,73100.0,35.2376,35.2625,35.219,35.2438,73100.0
2009-01-27 11:05:00,56.73,56.93,56.69,56.91,118000.0,35.2438,35.3681,35.219,35.3557,118000.0
2009-01-27 11:10:00,56.9,56.93,56.85,56.88,127200.0,35.3494,35.3681,35.3184,35.337,127200.0
2009-01-27 11:15:00,56.88,57.13,56.88,57.08,120100.0,35.337,35.4923,35.337,35.4613,120100.0
2009-01-27 11:20:00,57.07,57.11,56.95,56.99,86600.0,35.4551,35.4799,35.3805,35.4054,86600.0
2009-01-27 11:25:00,57.0,57.09,56.98,57.0,87000.0,35.4116,35.4675,35.3991,35.4116,87000.0
2009-01-27 11:30:00,57.02,57.02,56.85,56.88,117900.0,35.424,35.424,35.3184,35.337,117900.0
2009-01-27 11:35:00,56.88,56.9,56.82,56.85,60200.0,35.337,35.3494,35.2997,35.3184,60200.0
2009-01-27 11:40:00,56.86,56.89,56.7,56.84,69100.0,35.3246,35.3432,35.2252,35.3122,69100.0
2009-01-27 11:45:00,56.84,56.91,56.8,56.87,70200.0,35.3122,35.3557,35.2873,35.3308,70200.0
2009-01-27 11:50:00,56.86,56.91,56.79,56.87,43800.0,35.3246,35.3557,35.2811,35.3308,43800.0
2009-01-27 11:55:00,56.87,56.95,56.78,56.84,48200.0,35.3308,35.3805,35.2749,35.3122,48200.0
2009-01-27 12:00:00,56.84,56.92,56.77,56.9,71100.0,35.3122,35.3619,35.2687,35.3494,71100.0
2009-01-27 12:05:00,56.9,56.97,56.81,56.92,76400.0,35.3494,35.3929,35.2935,35.3619,76400.0
2009-01-27 12:10:00,56.93,56.98,56.85,56.9,135300.0,35.3681,35.3991,35.3184,35.3494,135300.0
2009-01-27 12:15:00,56.92,57.05,56.91,56.99,74700.0,35.3619,35.4426,35.3557,35.4054,74700.0
2009-01-27 12:20:00,56.98,57.03,56.89,56.94,88800.0,35.3991,35.4302,35.3432,35.3743,88800.0
2009-01-27 12:25:00,56.92,57.07,56.91,56.93,164700.0,35.3619,35.4551,35.3557,35.3681,164700.0
2009-01-27 12:30:00,56.93,56.97,56.89,56.91,71900.0,35.3681,35.3929,35.3432,35.3557,71900.0
2009-01-27 12:35:00,56.9,56.93,56.86,56.9,68200.0,35.3494,35.3681,35.3246,35.3494,68200.0
2009-01-27 12:40:00,56.9,56.98,56.83,56.85,133900.0,35.3494,35.3991,35.306,35.3184,133900.0
2009-01-27 12:45:00,56.86,57.01,56.85,56.95,165700.0,35.3246,35.4178,35.3184,35.3805,165700.0
2009-01-27 12:50:00,56.94,56.94,56.84,56.87,60300.0,35.3743,35.3743,35.3122,35.3308,60300.0
2009-01-27 12:55:00,56.87,56.97,56.82,56.83,104300.0,35.3308,35.3929,35.2997,35.306,104300.0
2009-01-27 13:00:00,56.82,56.87,56.75,56.8,83100.0,35.2997,35.3308,35.2563,35.2873,83100.0
2009-01-27 13:05:00,56.79,56.79,56.66,56.74,85400.0,35.2811,35.2811,35.2003,35.25,85400.0
2009-01-27 13:10:00,56.73,56.79,56.69,56.72,109400.0,35.2438,35.2811,35.219,35.2376,109400.0
2009-01-27 13:15:00,56.72,56.72,56.65,56.67,243100.0,35.2376,35.2376,35.1941,35.2066,243100.0
2009-01-27 13:20:00,56.66,56.81,56.65,56.8,269000.0,35.2003,35.2935,35.1941,35.2873,269000.0
2009-01-27 13:25:00,56.81,56.81,56.64,56.66,189200.0,35.2935,35.2935,35.1879,35.2003,189200.0
2009-01-27 13:30:00,56.65,56.65,56.53,56.64,133300.0,35.1941,35.1941,35.1196,35.1879,133300.0
2009-01-27 13:35:00,56.63,56.72,56.6,56.69,107400.0,35.1817,35.2376,35.1631,35.219,107400.0
2009-01-27 13:40:00,56.68,56.85,56.68,56.78,167200.0,35.2128,35.3184,35.2128,35.2749,167200.0
2009-01-27 13:45:00,56.79,56.85,56.59,56.71,134200.0,35.2811,35.3184,35.1569,35.2314,134200.0
2009-01-27 13:50:00,56.71,56.8,56.69,56.75,119900.0,35.2314,35.2873,35.219,35.2563,119900.0
2009-01-27 13:55:00,56.76,56.76,56.52,56.52,189500.0,35.2625,35.2625,35.1134,35.1134,189500.0
2009-01-27 14:00:00,56.52,56.53,56.38,56.51,165600.0,35.1134,35.1196,35.0264,35.1072,165600.0
2009-01-27 14:05:00,56.52,56.59,56.36,56.42,160900.0,35.1134,35.1569,35.014,35.0512,160900.0
2009-01-27 14:10:00,56.41,56.45,56.3,56.31,134800.0,35.045,35.0699,34.9767,34.9829,134800.0
2009-01-27 14:15:00,56.29,56.47,56.25,56.41,164700.0,34.9705,35.0823,34.9456,35.045,164700.0
2009-01-27 14:20:00,56.41,56.47,56.28,56.35,127100.0,35.045,35.0823,34.9643,35.0078,127100.0
2009-01-27 14:25:00,56.36,56.48,56.25,56.29,97300.0,35.014,35.0885,34.9456,34.9705,97300.0
2009-01-27 14:30:00,56.29,56.41,56.2,56.38,103000.0,34.9705,35.045,34.9146,35.0264,103000.0
2009-01-27 14:35:00,56.38,56.67,56.38,56.58,163500.0,35.0264,35.2066,35.0264,35.1506,163500.0
2009-01-27 14:40:00,56.57,56.76,56.57,56.67,114100.0,35.1444,35.2625,35.1444,35.2066,114100.0
2009-01-27 14:45:00,56.68,56.8,56.55,56.76,150600.0,35.2128,35.2873,35.132,35.2625,150600.0
2009-01-27 14:50:00,56.76,56.82,56.74,56.75,93900.0,35.2625,35.2997,35.25,35.2563,93900.0
2009-01-27 14:55:00,56.76,56.8,56.7,56.71,73300.0,35.2625,35.2873,35.2252,35.2314,73300.0
2009-01-27 15:00:00,56.72,56.83,56.56,56.7,167800.0,35.2376,35.306,35.1382,35.2252,167800.0
2009-01-27 15:05:00,56.71,56.97,56.6,56.95,238300.0,35.2314,35.3929,35.1631,35.3805,238300.0
2009-01-27 15:10:00,56.95,56.97,56.86,56.97,141100.0,35.3805,35.3929,35.3246,35.3929,141100.0
2009-01-27 15:15:00,56.97,56.98,56.91,56.94,121500.0,35.3929,35.3991,35.3557,35.3743,121500.0
2009-01-27 15:20:00,56.94,57.05,56.92,56.98,133300.0,35.3743,35.4426,35.3619,35.3991,133300.0
2009-01-27 15:25:00,56.97,57.06,56.86,56.93,150400.0,35.3929,35.4489,35.3246,35.3681,150400.0
2009-01-27 15:30:00,56.93,56.95,56.83,56.89,176000.0,35.3681,35.3805,35.306,35.3432,176000.0
2009-01-27 15:35:00,56.88,56.91,56.82,56.86,156600.0,35.337,35.3557,35.2997,35.3246,156600.0
2009-01-27 15:40:00,56.86,56.86,56.71,56.74,177000.0,35.3246,35.3246,35.2314,35.25,177000.0
2009-01-27 15:45:00,56.75,56.77,56.66,56.7,160400.0,35.2563,35.2687,35.2003,35.2252,160400.0
2009-01-27 15:50:00,56.7,56.75,56.66,56.73,188900.0,35.2252,35.2563,35.2003,35.2438,188900.0
2009-01-27 15:55:00,56.73,56.82,56.7,56.7,339700.0,35.2438,35.2997,35.2252,35.2252,339700.0
2009-01-28 09:30:00,57.5,57.5,56.9,57.1,374900.0,35.7222,35.7222,35.3494,35.4737,374900.0
2009-01-28 09:35:00,57.09,57.31,57.06,57.3,229800.0,35.4675,35.6042,35.4489,35.598,229800.0
2009-01-28 09:40:00,57.29,57.46,57.19,57.21,194400.0,35.5917,35.6974,35.5296,35.542,194400.0
2009-01-28 09:45:00,57.21,57.4,57.21,57.36,86700.0,35.542,35.6601,35.542,35.6352,86700.0
2009-01-28 09:50:00,57.35,57.55,57.34,57.45,174700.0,35.629,35.7533,35.6228,35.6911,174700.0
2009-01-28 09:55:00,57.45,57.56,57.43,57.48,137700.0,35.6911,35.7595,35.6787,35.7098,137700.0
2009-01-28 10:00:00,57.49,57.54,57.45,57.49,133400.0,35.716,35.7471,35.6911,35.716,133400.0
2009-01-28 10:05:00,57.49,57.65,57.49,57.63,194100.0,35.716,35.8154,35.716,35.803,194100.0
2009-01-28 10:10:00,57.64,57.7,57.62,57.67,92500.0,35.8092,35.8465,35.7968,35.8278,92500.0
2009-01-28 10:15:00,57.66,57.66,57.52,57.57,154600.0,35.8216,35.8216,35.7346,35.7657,154600.0
2009-01-28 10:20:00,57.58,57.69,57.53,57.64,139900.0,35.7719,35.8402,35.7408,35.8092,139900.0
2009-01-28 10:25:00,57.64,57.64,57.53,57.58,112700.0,35.8092,35.8092,35.7408,35.7719,112700.0
2009-01-28 10:30:00,57.58,57.69,57.53,57.54,140300.0,35.7719,35.8402,35.7408,35.7471,140300.0
2009-01-28 10:35:00,57.54,57.63,57.52,57.56,122800.0,35.7471,35.803,35.7346,35.7595,122800.0
2009-01-28 10:40:00,57.56,57.63,57.54,57.6,136100.0,35.7595,35.803,35.7471,35.7843,136100.0
2009-01-28 10:45:00,57.59,57.62,57.42,57.43,97000.0,35.7781,35.7968,35.6725,35.6787,97000.0
2009-01-28 10:50:00,57.43,57.45,57.34,57.44,82500.0,35.6787,35.6911,35.6228,35.6849,82500.0
2009-01-28 10:55:00,57.44,57.48,57.38,57.48,102300.0,35.6849,35.7098,35.6477,35.7098,102300.0
2009-01-28 11:00:00,57.48,57.54,57.39,57.53,162100.0,35.7098,35.7471,35.6539,35.7408,162100.0
2009-01-28 11:05:00,57.53,57.54,57.35,57.47,226700.0,35.7408,35.7471,35.629,35.7036,226700.0
2009-01-28 11:10:00,57.49,57.52,57.29,57.3,90900.0,35.716,35.7346,35.5917,35.598,90900.0
2009-01-28 11:15:00,57.3,57.31,57.27,57.28,68000.0,35.598,35.6042,35.5793,35.5855,68000.0
2009-01-28 11:20:00,57.28,57.39,57.27,57.31,128100.0,35.5855,35.6539,35.5793,35.6042,128100.0
2009-01-28 11:25:00,57.31,57.36,57.21,57.23,77300.0,35.6042,35.6352,35.542,35.5545,77300.0
2009-01-28 11:30:00,57.24,57.28,57.17,57.22,144000.0,35.5607,35.5855,35.5172,35.5483,144000.0
2009-01-28 11:35:00,57.23,57.31,57.21,57.29,86500.0,35.5545,35.6042,35.542,35.5917,86500.0
2009-01-28 11:40:00,57.29,57.37,57.23,57.26,167400.0,35.5917,35.6414,35.5545,35.5731,167400.0
2009-01-28 11:45:00,57.26,57.29,57.16,57.16,122800.0,35.5731,35.5917,35.511,35.511,122800.0
2009-01-28 11:50:00,57.17,57.22,57.15,57.16,84100.0,35.5172,35.5483,35.5048,35.511,84100.0
2009-01-28 11:55:00,57.15,57.2,57.15,57.17,53500.0,35.5048,35.5358,35.5048,35.5172,53500.0
2009-01-28 12:00:00,57.18,57.2,57.14,57.17,91200.0,35.5234,35.5358,35.4986,35.5172,91200.0
2009-01-28 12:05:00,57.18,57.23,57.15,57.19,56700.0,35.5234,35.5545,35.5048,35.5296,56700.0
2009-01-28 12:10:00,57.19,57.31,57.18,57.28,71500.0,35.5296,35.6042,35.5234,35.5855,71500.0
2009-01-28 12:15:00,57.28,57.32,57.27,57.29,93800.0,35.5855,35.6104,35.5793,35.5917,93800.0
2009-01-28 12:20:00,57.3,57.4,57.3,57.4,44200.0,35.598,35.6601,35.598,35.6601,44200.0
2009-01-28 12:25:00,57.4,57.43,57.36,57.39,73000.0,35.6601,35.6787,35.6352,35.6539,73000.0
2009-01-28 12:30:00,57.39,57.42,57.37,57.42,156100.0,35.6539,35.6725,35.6414,35.6725,156100.0
2009-01-28 12:35:00,57.42,57.55,57.42,57.54,116300.0,35.6725,35.7533,35.6725,35.7471,116300.0
2009-01-28 12:40:00,57.53,57.54,57.51,57.51,35300.0,35.7408,35.7471,35.7284,35.7284,35300.0
2009-01-28 12:45:00,57.51,57.6,57.51,57.59,79800.0,35.7284,35.7843,35.7284,35.7781,79800.0
2009-01-28 12:50:00,57.6,57.63,57.58,57.59,99600.0,35.7843,35.803,35.7719,35.7781,99600.0
2009-01-28 12:55:00,57.59,57.6,57.54,57.57,63500.0,35.7781,35.7843,35.7471,35.7657,63500.0
2009-01-28 13:00:00,57.57,57.58,57.52,57.55,99400.0,35.7657,35.7719,35.7346,35.7533,99400.0
2009-01-28 13:05:00,57.56,57.79,57.55,57.74,199100.0,35.7595,35.9024,35.7533,35.8713,199100.0
2009-01-28 13:10:00,57.73,57.76,57.7,57.74,165100.0,35.8651,35.8837,35.8465,35.8713,165100.0
2009-01-28 13:15:00,57.74,57.84,57.74,57.84,123400.0,35.8713,35.9334,35.8713,35.9334,123400.0
2009-01-28 13:20:00,57.84,57.88,57.82,57.85,121500.0,35.9334,35.9583,35.921,35.9396,121500.0
2009-01-28 13:25:00,57.86,57.97,57.83,57.92,106400.0,35.9459,36.0142,35.9272,35.9831,106400.0
2009-01-28 13:30:00,57.93,58.0,57.93,57.98,127000.0,35.9893,36.0328,35.9893,36.0204,127000.0
2009-01-28 13:35:00,57.99,58.0,57.91,57.95,129200.0,36.0266,36.0328,35.9769,36.0018,129200.0
2009-01-28 13:40:00,57.95,57.99,57.9,57.94,158400.0,36.0018,36.0266,35.9707,35.9956,158400.0
2009-01-28 13:45:00,57.94,57.96,57.91,57.95,131000.0,35.9956,36.008,35.9769,36.0018,131000.0
2009-01-28 13:50:00,57.95,58.0,57.83,57.91,125600.0,36.0018,36.0328,35.9272,35.9769,125600.0
2009-01-28 13:55:00,57.91,57.95,57.87,57.94,90400.0,35.9769,36.0018,35.9521,35.9956,90400.0
2009-01-28 14:00:00,57.93,57.98,57.93,57.94,76600.0,35.9893,36.0204,35.9893,35.9956,76600.0
2009-01-28 14:05:00,57.95,57.98,57.85,57.85,122900.0,36.0018,36.0204,35.9396,35.9396,122900.0
2009-01-28 14:10:00,57.86,58.0,57.86,57.94,128200.0,35.9459,36.0328,35.9459,35.9956,128200.0
2009-01-28 14:15:00,57.93,58.13,57.78,58.08,244200.0,35.9893,36.1136,35.8962,36.0825,244200.0
2009-01-28 14:20:00,58.08,58.23,58.01,58.02,350200.0,36.0825,36.1757,36.039,36.0453,350200.0
2009-01-28 14:25:00,58.03,58.15,57.93,58.13,234900.0,36.0515,36.126,35.9893,36.1136,234900.0
2009-01-28 14:30:00,58.13,58.16,57.94,58.0,271100.0,36.1136,36.1322,35.9956,36.0328,271100.0
2009-01-28 14:35:00,57.99,58.05,57.92,58.04,214700.0,36.0266,36.0639,35.9831,36.0577,214700.0
2009-01-28 14:40:00,58.05,58.13,57.97,58.1,225400.0,36.0639,36.1136,36.0142,36.095,225400.0
2009-01-28 14:45:00,58.09,58.18,58.01,58.16,208100.0,36.0887,36.1447,36.039,36.1322,208100.0
2009-01-28 14:50:00,58.16,58.22,58.12,58.14,191500.0,36.1322,36.1695,36.1074,36.1198,191500.0
2009-01-28 14:55:00,58.14,58.32,58.14,58.3,327400.0,36.1198,36.2316,36.1198,36.2192,327400.0
2009-01-28 15:00:00,58.3,58.38,58.23,58.27,198600.0,36.2192,36.2689,36.1757,36.2006,198600.0
2009-01-28 15:05:00,58.26,58.29,57.88,58.0,296000.0,36.1944,36.213,35.9583,36.0328,296000.0
2009-01-28 15:10:00,57.99,58.03,57.87,57.9,227400.0,36.0266,36.0515,35.9521,35.9707,227400.0
2009-01-28 15:15:00,57.89,58.06,57.85,58.01,191100.0,35.9645,36.0701,35.9396,36.039,191100.0
2009-01-28 15:20:00,58.01,58.08,57.85,57.96,234900.0,36.039,36.0825,35.9396,36.008,234900.0
2009-01-28 15:25:00,57.97,57.98,57.84,57.9,229900.0,36.0142,36.0204,35.9334,35.9707,229900.0
2009-01-28 15:30:00,57.9,57.92,57.78,57.89,249300.0,35.9707,35.9831,35.8962,35.9645,249300.0
2009-01-28 15:35:00,57.9,58.05,57.88,57.97,399200.0,35.9707,36.0639,35.9583,36.0142,399200.0
2009-01-28 15:40:00,57.97,58.18,57.97,58.18,382000.0,36.0142,36.1447,36.0142,36.1447,382000.0
2009-01-28 15:45:00,58.17,58.37,58.14,58.35,544700.0,36.1384,36.2627,36.1198,36.2503,544700.0
2009-01-28 15:50:00,58.35,58.38,58.15,58.22,566100.0,36.2503,36.2689,36.126,36.1695,566100.0
2009-01-28 15:55:00,58.22,58.37,58.15,58.24,650000.0,36.1695,36.2627,36.126,36.1819,650000.0
2009-01-29 09:30:00,57.79,58.59,57.56,58.48,587100.0,35.9024,36.3994,35.7595,36.331,587100.0
2009-01-29 09:35:00,58.47,58.58,58.3,58.39,276600.0,36.3248,36.3932,36.2192,36.2751,276600.0
2009-01-29 09:40:00,58.39,58.53,58.38,58.5,262800.0,36.2751,36.3621,36.2689,36.3435,262800.0
2009-01-29 09:45:00,58.5,58.69,58.5,58.67,251900.0,36.3435,36.4615,36.3435,36.4491,251900.0
2009-01-29 09:50:00,58.69,58.84,58.67,58.69,320400.0,36.4615,36.5547,36.4491,36.4615,320400.0
2009-01-29 09:55:00,58.69,58.87,58.66,58.86,129000.0,36.4615,36.5733,36.4429,36.5671,129000.0
2009-01-29 10:00:00,58.85,58.98,58.68,58.96,237300.0,36.5609,36.6417,36.4553,36.6292,237300.0
2009-01-29 10:05:00,58.97,59.0,58.78,58.79,220200.0,36.6354,36.6541,36.5174,36.5236,220200.0
2009-01-29 10:10:00,58.78,58.83,58.54,58.69,201300.0,36.5174,36.5485,36.3683,36.4615,201300.0
2009-01-29 10:15:00,58.7,58.73,58.57,58.64,129000.0,36.4677,36.4863,36.3869,36.4304,129000.0
2009-01-29 10:20:00,58.64,58.7,58.45,58.54,179700.0,36.4304,36.4677,36.3124,36.3683,179700.0
2009-01-29 10:25:00,58.53,58.55,58.46,58.52,117100.0,36.3621,36.3745,36.3186,36.3559,117100.0
2009-01-29 10:30:00,58.51,58.51,58.23,58.3,184400.0,36.3497,36.3497,36.1757,36.2192,184400.0
2009-01-29 10:35:00,58.29,58.51,58.29,58.5,197300.0,36.213,36.3497,36.213,36.3435,197300.0
2009-01-29 10:40:00,58.49,58.57,58.46,58.5,256400.0,36.3372,36.3869,36.3186,36.3435,256400.0
2009-01-29 10:45:00,58.51,58.61,58.45,58.51,247800.0,36.3497,36.4118,36.3124,36.3497,247800.0
2009-01-29 10:50:00,58.51,58.6,58.49,58.54,104400.0,36.3497,36.4056,36.3372,36.3683,104400.0
2009-01-29 10:55:00,58.55,58.78,58.52,58.77,138400.0,36.3745,36.5174,36.3559,36.5112,138400.0
2009-01-29 11:00:00,58.75,58.92,58.72,58.87,220900.0,36.4988,36.6044,36.4801,36.5733,220900.0
2009-01-29 11:05:00,58.87,58.88,58.75,58.86,101500.0,36.5733,36.5795,36.4988,36.5671,101500.0
2009-01-29 11:10:00,58.87,58.87,58.79,58.84,103800.0,36.5733,36.5733,36.5236,36.5547,103800.0
2009-01-29 11:15:00,58.82,58.86,58.76,58.81,127000.0,36.5423,36.5671,36.505,36.536,127000.0
2009-01-29 11:20:00,58.8,58.81,58.71,58.78,118600.0,36.5298,36.536,36.4739,36.5174,118600.0
2009-01-29 11:25:00,58.78,58.8,58.61,58.61,140000.0,36.5174,36.5298,36.4118,36.4118,140000.0
2009-01-29 11:30:00,58.61,58.67,58.52,58.52,135300.0,36.4118,36.4491,36.3559,36.3559,135300.0
2009-01-29 11:35:00,58.52,58.53,58.27,58.27,158900.0,36.3559,36.3621,36.2006,36.2006,158900.0
2009-01-29 11:40:00,58.27,58.35,58.24,58.26,58300.0,36.2006,36.2503,36.1819,36.1944,58300.0
2009-01-29 11:45:00,58.26,58.29,58.18,58.27,112100.0,36.1944,36.213,36.1447,36.2006,112100.0
2009-01-29 11:50:00,58.27,58.29,58.19,58.24,145300.0,36.2006,36.213,36.1509,36.1819,145300.0
2009-01-29 11:55:00,58.24,58.32,58.23,58.26,127100.0,36.1819,36.2316,36.1757,36.1944,127100.0
2009-01-29 12:00:00,58.26,58.28,58.07,58.21,151000.0,36.1944,36.2068,36.0763,36.1633,151000.0
2009-01-29 12:05:00,58.22,58.26,58.11,58.23,52400.0,36.1695,36.1944,36.1012,36.1757,52400.0
2009-01-29 12:10:00,58.24,58.34,58.24,58.29,68000.0,36.1819,36.2441,36.1819,36.213,68000.0
2009-01-29 12:15:00,58.29,58.31,58.21,58.3,59200.0,36.213,36.2254,36.1633,36.2192,59200.0
2009-01-29 12:20:00,58.3,58.33,58.2,58.3,115100.0,36.2192,36.2378,36.1571,36.2192,115100.0
2009-01-29 12:25:00,58.31,58.48,58.31,58.47,82600.0,36.2254,36.331,36.2254,36.3248,82600.0
2009-01-29 12:30:00,58.47,58.5,58.42,58.5,86300.0,36.3248,36.3435,36.2938,36.3435,86300.0
2009-01-29 12:35:00,58.49,58.5,58.3,58.3,90200.0,36.3372,36.3435,36.2192,36.2192,90200.0
2009-01-29 12:40:00,58.29,58.32,58.15,58.19,120100.0,36.213,36.2316,36.126,36.1509,120100.0
2009-01-29 12:45:00,58.18,58.23,58.15,58.17,83600.0,36.1447,36.1757,36.126,36.1384,83600.0
2009-01-29 12:50:00,58.18,58.25,57.95,57.95,148600.0,36.1447,36.1881,36.0018,36.0018,148600.0
2009-01-29 12:55:00,57.95,57.95,57.7,57.74,162200.0,36.0018,36.0018,35.8465,35.8713,162200.0
2009-01-29 13:00:00,57.75,57.88,57.7,57.86,192700.0,35.8775,35.9583,35.8465,35.9459,192700.0
2009-01-29 13:05:00,57.86,58.0,57.85,57.9,125400.0,35.9459,36.0328,35.9396,35.9707,125400.0
2009-01-29 13:10:00,57.91,57.96,57.84,57.94,128300.0,35.9769,36.008,35.9334,35.9956,128300.0
2009-01-29 13:15:00,57.95,58.09,57.93,58.05,106600.0,36.0018,36.0887,35.9893,36.0639,106600.0
2009-01-29 13:20:00,58.05,58.05,57.93,58.0,102000.0,36.0639,36.0639,35.9893,36.0328,102000.0
2009-01-29 13:25:00,57.99,58.17,57.99,58.16,116400.0,36.0266,36.1384,36.0266,36.1322,116400.0
2009-01-29 13:30:00,58.15,58.21,58.12,58.17,105000.0,36.126,36.1633,36.1074,36.1384,105000.0
2009-01-29 13:35:00,58.16,58.24,58.05,58.14,108400.0,36.1322,36.1819,36.0639,36.1198,108400.0
2009-01-29 13:40:00,58.15,58.24,58.09,58.09,112700.0,36.126,36.1819,36.0887,36.0887,112700.0
2009-01-29 13:45:00,58.1,58.15,58.02,58.06,131100.0,36.095,36.126,36.0453,36.0701,131100.0
2009-01-29 13:50:00,58.06,58.17,57.96,58.16,164200.0,36.0701,36.1384,36.008,36.1322,164200.0
2009-01-29 13:55:00,58.16,58.24,58.14,58.23,112500.0,36.1322,36.1819,36.1198,36.1757,112500.0
2009-01-29 14:00:00,58.22,58.24,58.08,58.14,96400.0,36.1695,36.1819,36.0825,36.1198,96400.0
2009-01-29 14:05:00,58.13,58.28,58.07,58.08,136000.0,36.1136,36.2068,36.0763,36.0825,136000.0
2009-01-29 14:10:00,58.09,58.1,58.03,58.08,114500.0,36.0887,36.095,36.0515,36.0825,114500.0
2009-01-29 14:15:00,58.08,58.18,58.02,58.1,127100.0,36.0825,36.1447,36.0453,36.095,127100.0
2009-01-29 14:20:00,58.1,58.12,58.01,58.07,134100.0,36.095,36.1074,36.039,36.0763,134100.0
2009-01-29 14:25:00,58.07,58.25,58.05,58.2,136700.0,36.0763,36.1881,36.0639,36.1571,136700.0
2009-01-29 14:30:00,58.21,58.25,58.12,58.2,132000.0,36.1633,36.1881,36.1074,36.1571,132000.0
2009-01-29 14:35:00,58.2,58.27,58.11,58.26,112800.0,36.1571,36.2006,36.1012,36.1944,112800.0
2009-01-29 14:40:00,58.25,58.41,58.25,58.33,122100.0,36.1881,36.2875,36.1881,36.2378,122100.0
2009-01-29 14:45:00,58.33,58.33,58.19,58.24,103200.0,36.2378,36.2378,36.1509,36.1819,103200.0
2009-01-29 14:50:00,58.23,58.25,58.2,58.23,79300.0,36.1757,36.1881,36.1571,36.1757,79300.0
2009-01-29 14:55:00,58.24,58.29,58.14,58.22,95600.0,36.1819,36.213,36.1198,36.1695,95600.0
2009-01-29 15:00:00,58.23,58.43,58.23,58.31,120700.0,36.1757,36.3,36.1757,36.2254,120700.0
2009-01-29 15:05:00,58.32,58.35,58.21,58.27,148800.0,36.2316,36.2503,36.1633,36.2006,148800.0
2009-01-29 15:10:00,58.27,58.3,58.13,58.21,186400.0,36.2006,36.2192,36.1136,36.1633,186400.0
2009-01-29 15:15:00,58.21,58.29,58.14,58.2,183900.0,36.1633,36.213,36.1198,36.1571,183900.0
2009-01-29 15:20:00,58.21,58.22,58.05,58.06,313100.0,36.1633,36.1695,36.0639,36.0701,313100.0
2009-01-29 15:25:00,58.06,58.15,57.89,58.11,249600.0,36.0701,36.126,35.9645,36.1012,249600.0
2009-01-29 15:30:00,58.1,58.11,57.97,57.99,365100.0,36.095,36.1012,36.0142,36.0266,365100.0
2009-01-29 15:35:00,58.0,58.08,57.97,58.01,224100.0,36.0328,36.0825,36.0142,36.039,224100.0
2009-01-29 15:40:00,58.03,58.29,58.03,58.18,332600.0,36.0515,36.213,36.0515,36.1447,332600.0
2009-01-29 15:45:00,58.19,58.19,58.0,58.03,290100.0,36.1509,36.1509,36.0328,36.0515,290100.0
2009-01-29 15:50:00,58.02,58.18,58.02,58.15,293100.0,36.0453,36.1447,36.0453,36.126,293100.0
2009-01-29 15:55:00,58.16,58.35,58.04,58.31,591800.0,36.1322,36.2503,36.0577,36.2254,591800.0
2009-01-30 09:30:00,56.5,56.75,56.27,56.43,1157400.0,35.1009,35.2563,34.9581,35.0575,1157400.0
2009-01-30 09:35:00,56.43,56.84,56.37,56.71,817100.0,35.0575,35.3122,35.0202,35.2314,817100.0
2009-01-30 09:40:00,56.72,56.74,56.45,56.58,1024300.0,35.2376,35.25,35.0699,35.1506,1024300.0
2009-01-30 09:45:00,56.57,56.62,56.39,56.45,639000.0,35.1444,35.1755,35.0326,35.0699,639000.0
2009-01-30 09:50:00,56.45,56.66,56.38,56.41,496500.0,35.0699,35.2003,35.0264,35.045,496500.0
2009-01-30 09:55:00,56.42,56.65,56.25,56.25,401100.0,35.0512,35.1941,34.9456,34.9456,401100.0
2009-01-30 10:00:00,56.26,56.3,56.06,56.12,357900.0,34.9518,34.9767,34.8276,34.8649,357900.0
2009-01-30 10:05:00,56.13,56.2,56.01,56.19,579100.0,34.8711,34.9146,34.7965,34.9084,579100.0
2009-01-30 10:10:00,56.19,56.2,56.05,56.05,286000.0,34.9084,34.9146,34.8214,34.8214,286000.0
2009-01-30 10:15:00,56.05,56.12,55.85,55.89,583200.0,34.8214,34.8649,34.6971,34.722,583200.0
2009-01-30 10:20:00,55.88,56.12,55.88,56.04,438300.0,34.7158,34.8649,34.7158,34.8152,438300.0
2009-01-30 10:25:00,56.04,56.09,55.97,55.98,255100.0,34.8152,34.8462,34.7717,34.7779,255100.0
2009-01-30 10:30:00,55.98,55.99,55.79,55.81,444700.0,34.7779,34.7841,34.6599,34.6723,444700.0
2009-01-30 10:35:00,55.81,55.97,55.81,55.97,229400.0,34.6723,34.7717,34.6723,34.7717,229400.0
2009-01-30 10:40:00,55.97,56.01,55.82,55.96,289900.0,34.7717,34.7965,34.6785,34.7655,289900.0
2009-01-30 10:45:00,55.96,56.0,55.91,55.94,386000.0,34.7655,34.7903,34.7344,34.753,386000.0
2009-01-30 10:50:00,55.93,56.02,55.84,55.95,621700.0,34.7468,34.8027,34.6909,34.7593,621700.0
2009-01-30 10:55:00,55.95,56.0,55.89,55.91,166700.0,34.7593,34.7903,34.722,34.7344,166700.0
2009-01-30 11:00:00,55.92,55.99,55.91,55.95,191100.0,34.7406,34.7841,34.7344,34.7593,191100.0
2009-01-30 11:05:00,55.95,55.99,55.94,55.95,268400.0,34.7593,34.7841,34.753,34.7593,268400.0
2009-01-30 11:10:00,55.95,55.99,55.78,55.8,354000.0,34.7593,34.7841,34.6536,34.6661,354000.0
2009-01-30 11:15:00,55.78,55.83,55.55,55.57,333500.0,34.6536,34.6847,34.5108,34.5232,333500.0
2009-01-30 11:20:00,55.57,55.58,55.52,55.54,170400.0,34.5232,34.5294,34.4921,34.5045,170400.0
2009-01-30 11:25:00,55.54,55.54,55.2,55.42,489600.0,34.5045,34.5045,34.2933,34.43,489600.0
2009-01-30 11:30:00,55.42,55.44,55.25,55.42,325700.0,34.43,34.4424,34.3244,34.43,325700.0
2009-01-30 11:35:00,55.41,55.44,55.31,55.39,433200.0,34.4238,34.4424,34.3617,34.4114,433200.0
2009-01-30 11:40:00,55.38,55.45,55.37,55.39,189400.0,34.4051,34.4486,34.3989,34.4114,189400.0
2009-01-30 11:45:00,55.4,55.5,55.38,55.48,280000.0,34.4176,34.4797,34.4051,34.4673,280000.0
2009-01-30 11:50:00,55.48,55.48,55.41,55.44,162500.0,34.4673,34.4673,34.4238,34.4424,162500.0
2009-01-30 11:55:00,55.43,55.47,55.4,55.4,342200.0,34.4362,34.4611,34.4176,34.4176,342200.0
2009-01-30 12:00:00,55.41,55.44,55.37,55.4,560600.0,34.4238,34.4424,34.3989,34.4176,560600.0
2009-01-30 12:05:00,55.39,55.49,55.38,55.47,318700.0,34.4114,34.4735,34.4051,34.4611,318700.0
2009-01-30 12:10:00,55.46,55.48,55.44,55.44,270600.0,34.4548,34.4673,34.4424,34.4424,270600.0
2009-01-30 12:15:00,55.44,55.49,55.44,55.47,316400.0,34.4424,34.4735,34.4424,34.4611,316400.0
2009-01-30 12:20:00,55.46,55.47,55.35,55.36,425400.0,34.4548,34.4611,34.3865,34.3927,425400.0
2009-01-30 12:25:00,55.35,55.44,55.29,55.31,491500.0,34.3865,34.4424,34.3492,34.3617,491500.0
2009-01-30 12:30:00,55.32,55.32,55.25,55.26,199300.0,34.3679,34.3679,34.3244,34.3306,199300.0
2009-01-30 12:35:00,55.26,55.28,55.1,55.11,346400.0,34.3306,34.343,34.2312,34.2374,346400.0
2009-01-30 12:40:00,55.1,55.13,55.1,55.12,199100.0,34.2312,34.2498,34.2312,34.2436,199100.0
2009-01-30 12:45:00,55.12,55.2,55.11,55.19,259300.0,34.2436,34.2933,34.2374,34.2871,259300.0
2009-01-30 12:50:00,55.19,55.31,55.18,55.3,258700.0,34.2871,34.3617,34.2809,34.3554,258700.0
2009-01-30 12:55:00,55.3,55.38,55.3,55.3,437300.0,34.3554,34.4051,34.3554,34.3554,437300.0
2009-01-30 13:00:00,55.3,55.44,55.2,55.43,166100.0,34.3554,34.4424,34.2933,34.4362,166100.0
2009-01-30 13:05:00,55.43,55.59,55.43,55.5,372000.0,34.4362,34.5356,34.4362,34.4797,372000.0
2009-01-30 13:10:00,55.5,55.51,55.33,55.5,202200.0,34.4797,34.4859,34.3741,34.4797,202200.0
2009-01-30 13:15:00,55.5,55.63,55.46,55.63,584700.0,34.4797,34.5605,34.4548,34.5605,584700.0
2009-01-30 13:20:00,55.64,55.73,55.57,55.65,212800.0,34.5667,34.6226,34.5232,34.5729,212800.0
2009-01-30 13:25:00,55.64,55.65,55.22,55.44,490700.0,34.5667,34.5729,34.3057,34.4424,490700.0
2009-01-30 13:30:00,55.45,55.46,55.21,55.33,227400.0,34.4486,34.4548,34.2995,34.3741,227400.0
2009-01-30 13:35:00,55.34,55.38,55.1,55.12,231400.0,34.3803,34.4051,34.2312,34.2436,231400.0
2009-01-30 13:40:00,55.13,55.19,55.02,55.05,235600.0,34.2498,34.2871,34.1815,34.2001,235600.0
2009-01-30 13:45:00,55.04,55.1,55.01,55.02,264000.0,34.1939,34.2312,34.1753,34.1815,264000.0
2009-01-30 13:50:00,55.02,55.15,55.01,55.12,243200.0,34.1815,34.2623,34.1753,34.2436,243200.0
2009-01-30 13:55:00,55.13,55.23,55.06,55.06,252200.0,34.2498,34.312,34.2063,34.2063,252200.0
2009-01-30 14:00:00,55.06,55.24,55.05,55.16,287200.0,34.2063,34.3182,34.2001,34.2685,287200.0
2009-01-30 14:05:00,55.17,55.19,55.02,55.05,291500.0,34.2747,34.2871,34.1815,34.2001,291500.0
2009-01-30 14:10:00,55.05,55.16,55.02,55.05,204900.0,34.2001,34.2685,34.1815,34.2001,204900.0
2009-01-30 14:15:00,55.05,55.09,55.02,55.08,119400.0,34.2001,34.225,34.1815,34.2188,119400.0
2009-01-30 14:20:00,55.08,55.1,55.02,55.05,149200.0,34.2188,34.2312,34.1815,34.2001,149200.0
2009-01-30 14:25:00,55.05,55.2,55.04,55.15,191600.0,34.2001,34.2933,34.1939,34.2623,191600.0
2009-01-30 14:30:00,55.15,55.22,55.06,55.21,239400.0,34.2623,34.3057,34.2063,34.2995,239400.0
2009-01-30 14:35:00,55.21,55.3,55.16,55.18,296800.0,34.2995,34.3554,34.2685,34.2809,296800.0
2009-01-30 14:40:00,55.18,55.23,55.09,55.13,202200.0,34.2809,34.312,34.225,34.2498,202200.0
2009-01-30 14:45:00,55.13,55.2,55.08,55.17,157600.0,34.2498,34.2933,34.2188,34.2747,157600.0
2009-01-30 14:50:00,55.17,55.24,55.02,55.03,249300.0,34.2747,34.3182,34.1815,34.1877,249300.0
2009-01-30 14:55:00,55.03,55.07,55.03,55.04,188600.0,34.1877,34.2126,34.1877,34.1939,188600.0
2009-01-30 15:00:00,55.03,55.21,55.03,55.07,371900.0,34.1877,34.2995,34.1877,34.2126,371900.0
2009-01-30 15:05:00,55.07,55.16,55.07,55.12,887800.0,34.2126,34.2685,34.2126,34.2436,887800.0
2009-01-30 15:10:00,55.13,55.14,55.06,55.11,373100.0,34.2498,34.256,34.2063,34.2374,373100.0
2009-01-30 15:15:00,55.11,55.13,55.01,55.01,283600.0,34.2374,34.2498,34.1753,34.1753,283600.0
2009-01-30 15:20:00,55.01,55.02,54.61,54.63,794900.0,34.1753,34.1815,33.9268,33.9392,794900.0
2009-01-30 15:25:00,54.63,54.86,54.6,54.74,648200.0,33.9392,34.0821,33.9206,34.0075,648200.0
2009-01-30 15:30:00,54.74,54.78,54.5,54.54,588700.0,34.0075,34.0324,33.8584,33.8833,588700.0
2009-01-30 15:35:00,54.54,54.67,54.44,54.5,698600.0,33.8833,33.964,33.8212,33.8584,698600.0
2009-01-30 15:40:00,54.5,54.73,54.5,54.57,717100.0,33.8584,34.0013,33.8584,33.9019,717100.0
2009-01-30 15:45:00,54.57,54.71,54.5,54.61,783300.0,33.9019,33.9889,33.8584,33.9268,783300.0
2009-01-30 15:50:00,54.61,54.62,54.46,54.47,975700.0,33.9268,33.933,33.8336,33.8398,975700.0
2009-01-30 15:55:00,54.47,54.61,54.24,54.59,1348700.0,33.8398,33.9268,33.6969,33.9143,1348700.0
2009-02-02 09:30:00,53.99,54.38,53.25,53.39,929600.0,33.5416,33.7839,33.0819,33.1688,929600.0
2009-02-02 09:35:00,53.4,53.48,52.38,52.42,1220500.0,33.1751,33.2248,32.5414,32.5662,1220500.0
2009-02-02 09:40:00,52.42,53.31,52.21,53.27,1303000.0,32.5662,33.1191,32.4358,33.0943,1303000.0
2009-02-02 09:45:00,53.27,53.32,52.95,52.97,521700.0,33.0943,33.1254,32.8955,32.9079,521700.0
2009-02-02 09:50:00,52.98,53.16,52.76,52.78,439200.0,32.9141,33.026,32.7775,32.7899,439200.0
2009-02-02 09:55:00,52.77,53.15,52.75,53.04,415600.0,32.7837,33.0197,32.7712,32.9514,415600.0
2009-02-02 10:00:00,53.03,53.13,52.78,52.99,398700.0,32.9452,33.0073,32.7899,32.9203,398700.0
2009-02-02 10:05:00,52.98,53.07,52.9,53.03,289900.0,32.9141,32.97,32.8644,32.9452,289900.0
2009-02-02 10:10:00,53.03,53.05,52.86,52.88,195300.0,32.9452,32.9576,32.8396,32.852,195300.0
2009-02-02 10:15:00,52.88,53.0,52.71,52.75,290200.0,32.852,32.9266,32.7464,32.7712,290200.0
2009-02-02 10:20:00,52.75,52.78,52.5,52.52,435700.0,32.7712,32.7899,32.6159,32.6283,435700.0
2009-02-02 10:25:00,52.52,52.75,52.43,52.58,285300.0,32.6283,32.7712,32.5724,32.6656,285300.0
2009-02-02 10:30:00,52.59,52.65,52.4,52.57,305400.0,32.6718,32.7091,32.5538,32.6594,305400.0
2009-02-02 10:35:00,52.58,52.71,52.54,52.65,237800.0,32.6656,32.7464,32.6408,32.7091,237800.0
2009-02-02 10:40:00,52.65,52.69,52.54,52.56,243300.0,32.7091,32.734,32.6408,32.6532,243300.0
2009-02-02 10:45:00,52.56,52.7,52.56,52.69,158500.0,32.6532,32.7402,32.6532,32.734,158500.0
2009-02-02 10:50:00,52.7,52.85,52.61,52.76,187700.0,32.7402,32.8334,32.6843,32.7775,187700.0
2009-02-02 10:55:00,52.76,52.77,52.7,52.75,129400.0,32.7775,32.7837,32.7402,32.7712,129400.0
2009-02-02 11:00:00,52.74,52.79,52.68,52.71,182500.0,32.765,32.7961,32.7278,32.7464,182500.0
2009-02-02 11:05:00,52.7,52.71,52.56,52.57,163100.0,32.7402,32.7464,32.6532,32.6594,163100.0
2009-02-02 11:10:00,52.57,52.75,52.57,52.71,95300.0,32.6594,32.7712,32.6594,32.7464,95300.0
2009-02-02 11:15:00,52.7,52.77,52.66,52.7,166900.0,32.7402,32.7837,32.7153,32.7402,166900.0
2009-02-02 11:20:00,52.69,52.69,52.55,52.67,124600.0,32.734,32.734,32.647,32.7215,124600.0
2009-02-02 11:25:00,52.66,52.71,52.62,52.7,100300.0,32.7153,32.7464,32.6905,32.7402,100300.0
2009-02-02 11:30:00,52.7,52.76,52.69,52.7,156500.0,32.7402,32.7775,32.734,32.7402,156500.0
2009-02-02 11:35:00,52.71,52.75,52.59,52.69,194900.0,32.7464,32.7712,32.6718,32.734,194900.0
2009-02-02 11:40:00,52.69,52.74,52.64,52.72,99500.0,32.734,32.765,32.7029,32.7526,99500.0
2009-02-02 11:45:00,52.72,52.81,52.7,52.75,244200.0,32.7526,32.8085,32.7402,32.7712,244200.0
2009-02-02 11:50:00,52.75,52.78,52.67,52.7,163900.0,32.7712,32.7899,32.7215,32.7402,163900.0
2009-02-02 11:55:00,52.7,52.75,52.68,52.69,144100.0,32.7402,32.7712,32.7278,32.734,144100.0
2009-02-02 12:00:00,52.7,52.81,52.69,52.73,139500.0,32.7402,32.8085,32.734,32.7588,139500.0
2009-02-02 12:05:00,52.73,52.74,52.6,52.69,165600.0,32.7588,32.765,32.678,32.734,165600.0
2009-02-02 12:10:00,52.7,52.76,52.67,52.73,211100.0,32.7402,32.7775,32.7215,32.7588,211100.0
2009-02-02 12:15:00,52.73,52.75,52.71,52.71,95600.0,32.7588,32.7712,32.7464,32.7464,95600.0
2009-02-02 12:20:00,52.7,52.77,52.66,52.74,154600.0,32.7402,32.7837,32.7153,32.765,154600.0
2009-02-02 12:25:00,52.73,52.84,52.73,52.82,104000.0,32.7588,32.8272,32.7588,32.8147,104000.0
2009-02-02 12:30:00,52.83,52.94,52.83,52.86,230200.0,32.8209,32.8893,32.8209,32.8396,230200.0
2009-02-02 12:35:00,52.85,52.98,52.78,52.95,185600.0,32.8334,32.9141,32.7899,32.8955,185600.0
2009-02-02 12:40:00,52.94,52.97,52.85,52.96,107200.0,32.8893,32.9079,32.8334,32.9017,107200.0
2009-02-02 12:45:00,52.96,53.08,52.94,53.08,212300.0,32.9017,32.9763,32.8893,32.9763,212300.0
2009-02-02 12:50:00,53.09,53.09,52.98,53.0,137500.0,32.9825,32.9825,32.9141,32.9266,137500.0
2009-02-02 12:55:00,53.0,53.1,52.99,53.08,164600.0,32.9266,32.9887,32.9203,32.9763,164600.0
2009-02-02 13:00:00,53.08,53.15,53.03,53.11,103200.0,32.9763,33.0197,32.9452,32.9949,103200.0
2009-02-02 13:05:00,53.1,53.16,53.01,53.05,186300.0,32.9887,33.026,32.9328,32.9576,186300.0
2009-02-02 13:10:00,53.05,53.05,52.97,53.04,125300.0,32.9576,32.9576,32.9079,32.9514,125300.0
2009-02-02 13:15:00,53.03,53.03,52.9,53.0,123700.0,32.9452,32.9452,32.8644,32.9266,123700.0
2009-02-02 13:20:00,53.0,53.03,52.97,52.98,184600.0,32.9266,32.9452,32.9079,32.9141,184600.0
2009-02-02 13:25:00,53.0,53.1,52.98,53.08,117000.0,32.9266,32.9887,32.9141,32.9763,117000.0
2009-02-02 13:30:00,53.08,53.14,53.04,53.14,112300.0,32.9763,33.0135,32.9514,33.0135,112300.0
2009-02-02 13:35:00,53.14,53.17,53.07,53.09,83000.0,33.0135,33.0322,32.97,32.9825,83000.0
2009-02-02 13:40:00,53.09,53.1,53.01,53.04,50900.0,32.9825,32.9887,32.9328,32.9514,50900.0
2009-02-02 13:45:00,53.04,53.1,52.97,52.97,97300.0,32.9514,32.9887,32.9079,32.9079,97300.0
2009-02-02 13:50:00,52.97,53.05,52.93,52.97,212800.0,32.9079,32.9576,32.8831,32.9079,212800.0
2009-02-02 13:55:00,52.97,53.03,52.8,52.9,232100.0,32.9079,32.9452,32.8023,32.8644,232100.0
2009-02-02 14:00:00,52.9,52.9,52.8,52.86,125700.0,32.8644,32.8644,32.8023,32.8396,125700.0
2009-02-02 14:05:00,52.85,52.88,52.74,52.77,127500.0,32.8334,32.852,32.765,32.7837,127500.0
2009-02-02 14:10:00,52.77,52.79,52.66,52.67,152800.0,32.7837,32.7961,32.7153,32.7215,152800.0
2009-02-02 14:15:00,52.67,52.85,52.66,52.75,141500.0,32.7215,32.8334,32.7153,32.7712,141500.0
2009-02-02 14:20:00,52.74,52.75,52.67,52.71,146200.0,32.765,32.7712,32.7215,32.7464,146200.0
2009-02-02 14:25:00,52.71,52.71,52.61,52.63,144000.0,32.7464,32.7464,32.6843,32.6967,144000.0
2009-02-02 14:30:00,52.63,52.68,52.6,52.64,101000.0,32.6967,32.7278,32.678,32.7029,101000.0
2009-02-02 14:35:00,52.63,52.66,52.54,52.55,127200.0,32.6967,32.7153,32.6408,32.647,127200.0
2009-02-02 14:40:00,52.55,52.75,52.53,52.71,164300.0,32.647,32.7712,32.6346,32.7464,164300.0
2009-02-02 14:45:00,52.71,52.75,52.66,52.68,126100.0,32.7464,32.7712,32.7153,32.7278,126100.0
2009-02-02 14:50:00,52.67,52.81,52.6,52.74,207500.0,32.7215,32.8085,32.678,32.765,207500.0
2009-02-02 14:55:00,52.75,52.92,52.72,52.86,222100.0,32.7712,32.8769,32.7526,32.8396,222100.0
2009-02-02 15:00:00,52.86,53.08,52.75,53.08,202000.0,32.8396,32.9763,32.7712,32.9763,202000.0
2009-02-02 15:05:00,53.08,53.12,53.0,53.09,185300.0,32.9763,33.0011,32.9266,32.9825,185300.0
2009-02-02 15:10:00,53.09,53.12,52.98,53.03,135400.0,32.9825,33.0011,32.9141,32.9452,135400.0
2009-02-02 15:15:00,53.03,53.13,53.03,53.12,121100.0,32.9452,33.0073,32.9452,33.0011,121100.0
2009-02-02 15:20:00,53.12,53.13,52.93,52.95,225100.0,33.0011,33.0073,32.8831,32.8955,225100.0
2009-02-02 15:25:00,52.95,53.07,52.94,53.06,136200.0,32.8955,32.97,32.8893,32.9638,136200.0
2009-02-02 15:30:00,53.06,53.25,53.06,53.24,233900.0,32.9638,33.0819,32.9638,33.0757,233900.0
2009-02-02 15:35:00,53.24,53.34,53.24,53.3,261100.0,33.0757,33.1378,33.0757,33.1129,261100.0
2009-02-02 15:40:00,53.3,53.49,53.28,53.29,292800.0,33.1129,33.231,33.1005,33.1067,292800.0
2009-02-02 15:45:00,53.28,53.37,53.22,53.28,269200.0,33.1005,33.1564,33.0632,33.1005,269200.0
2009-02-02 15:50:00,53.29,53.35,53.24,53.32,349300.0,33.1067,33.144,33.0757,33.1254,349300.0
2009-02-02 15:55:00,53.31,53.32,53.01,53.03,446500.0,33.1191,33.1254,32.9328,32.9452,446500.0
2009-02-03 09:30:00,53.49,53.49,52.56,52.62,425300.0,33.231,33.231,32.6532,32.6905,425300.0
2009-02-03 09:35:00,52.62,52.97,52.6,52.61,290500.0,32.6905,32.9079,32.678,32.6843,290500.0
2009-02-03 09:40:00,52.62,52.75,52.54,52.66,256100.0,32.6905,32.7712,32.6408,32.7153,256100.0
2009-02-03 09:45:00,52.67,52.7,52.58,52.7,175400.0,32.7215,32.7402,32.6656,32.7402,175400.0
2009-02-03 09:50:00,52.7,52.78,52.65,52.72,158900.0,32.7402,32.7899,32.7091,32.7526,158900.0
2009-02-03 09:55:00,52.72,52.87,52.69,52.75,135000.0,32.7526,32.8458,32.734,32.7712,135000.0
2009-02-03 10:00:00,52.76,52.99,52.75,52.85,261100.0,32.7775,32.9203,32.7712,32.8334,261100.0
2009-02-03 10:05:00,52.86,53.08,52.83,53.04,232300.0,32.8396,32.9763,32.8209,32.9514,232300.0
2009-02-03 10:10:00,53.04,53.1,52.98,53.04,224200.0,32.9514,32.9887,32.9141,32.9514,224200.0
2009-02-03 10:15:00,53.03,53.08,52.83,52.91,236500.0,32.9452,32.9763,32.8209,32.8706,236500.0
2009-02-03 10:20:00,52.92,53.03,52.92,52.98,195300.0,32.8769,32.9452,32.8769,32.9141,195300.0
2009-02-03 10:25:00,52.98,53.03,52.95,53.0,131400.0,32.9141,32.9452,32.8955,32.9266,131400.0
2009-02-03 10:30:00,53.01,53.07,52.95,53.01,159700.0,32.9328,32.97,32.8955,32.9328,159700.0
2009-02-03 10:35:00,53.02,53.2,53.02,53.16,223200.0,32.939,33.0508,32.939,33.026,223200.0
2009-02-03 10:40:00,53.16,53.21,53.02,53.14,136200.0,33.026,33.057,32.939,33.0135,136200.0
2009-02-03 10:45:00,53.14,53.23,53.11,53.17,121500.0,33.0135,33.0694,32.9949,33.0322,121500.0
2009-02-03 10:50:00,53.18,53.25,53.09,53.18,206200.0,33.0384,33.0819,32.9825,33.0384,206200.0
2009-02-03 10:55:00,53.17,53.18,53.06,53.12,109000.0,33.0322,33.0384,32.9638,33.0011,109000.0
2009-02-03 11:00:00,53.11,53.2,53.09,53.19,113500.0,32.9949,33.0508,32.9825,33.0446,113500.0
2009-02-03 11:05:00,53.21,53.4,53.19,53.29,222500.0,33.057,33.1751,33.0446,33.1067,222500.0
2009-02-03 11:10:00,53.3,53.38,53.19,53.2,116100.0,33.1129,33.1626,33.0446,33.0508,116100.0
2009-02-03 11:15:00,53.2,53.21,53.04,53.12,142000.0,33.0508,33.057,32.9514,33.0011,142000.0
2009-02-03 11:20:00,53.13,53.26,53.11,53.25,149900.0,33.0073,33.0881,32.9949,33.0819,149900.0
2009-02-03 11:25:00,53.25,53.26,53.2,53.23,99300.0,33.0819,33.0881,33.0508,33.0694,99300.0
2009-02-03 11:30:00,53.23,53.25,53.16,53.22,81600.0,33.0694,33.0819,33.026,33.0632,81600.0
2009-02-03 11:35:00,53.23,53.24,53.12,53.13,92500.0,33.0694,33.0757,33.0011,33.0073,92500.0
2009-02-03 11:40:00,53.13,53.15,53.05,53.1,129300.0,33.0073,33.0197,32.9576,32.9887,129300.0
2009-02-03 11:45:00,53.1,53.1,53.05,53.06,84900.0,32.9887,32.9887,32.9576,32.9638,84900.0
2009-02-03 11:50:00,53.06,53.1,53.04,53.05,112200.0,32.9638,32.9887,32.9514,32.9576,112200.0
2009-02-03 11:55:00,53.05,53.05,52.92,52.97,99600.0,32.9576,32.9576,32.8769,32.9079,99600.0
2009-02-03 12:00:00,52.97,52.99,52.9,52.91,77000.0,32.9079,32.9203,32.8644,32.8706,77000.0
2009-02-03 12:05:00,52.9,53.03,52.9,53.0,95400.0,32.8644,32.9452,32.8644,32.9266,95400.0
2009-02-03 12:10:00,53.01,53.01,52.89,52.95,95000.0,32.9328,32.9328,32.8582,32.8955,95000.0
2009-02-03 12:15:00,52.96,53.02,52.75,52.8,101100.0,32.9017,32.939,32.7712,32.8023,101100.0
2009-02-03 12:20:00,52.79,52.82,52.74,52.74,83000.0,32.7961,32.8147,32.765,32.765,83000.0
2009-02-03 12:25:00,52.74,52.79,52.71,52.72,51000.0,32.765,32.7961,32.7464,32.7526,51000.0
2009-02-03 12:30:00,52.72,52.8,52.71,52.8,87800.0,32.7526,32.8023,32.7464,32.8023,87800.0
2009-02-03 12:35:00,52.79,53.0,52.71,52.74,169700.0,32.7961,32.9266,32.7464,32.765,169700.0
2009-02-03 12:40:00,52.74,52.8,52.72,52.74,145400.0,32.765,32.8023,32.7526,32.765,145400.0
2009-02-03 12:45:00,52.74,52.89,52.74,52.88,106700.0,32.765,32.8582,32.765,32.852,106700.0
2009-02-03 12:50:00,52.87,52.96,52.87,52.88,83000.0,32.8458,32.9017,32.8458,32.852,83000.0
2009-02-03 12:55:00,52.88,52.9,52.72,52.73,103200.0,32.852,32.8644,32.7526,32.7588,103200.0
2009-02-03 13:00:00,52.73,52.81,52.7,52.71,201700.0,32.7588,32.8085,32.7402,32.7464,201700.0
2009-02-03 13:05:00,52.72,52.86,52.71,52.83,82400.0,32.7526,32.8396,32.7464,32.8209,82400.0
2009-02-03 13:10:00,52.83,53.0,52.8,52.99,67600.0,32.8209,32.9266,32.8023,32.9203,67600.0
2009-02-03 13:15:00,52.99,53.0,52.97,53.0,84400.0,32.9203,32.9266,32.9079,32.9266,84400.0
2009-02-03 13:20:00,53.0,53.09,52.99,53.05,100300.0,32.9266,32.9825,32.9203,32.9576,100300.0
2009-02-03 13:25:00,53.05,53.06,52.98,53.04,200800.0,32.9576,32.9638,32.9141,32.9514,200800.0
2009-02-03 13:30:00,53.04,53.13,53.02,53.1,126000.0,32.9514,33.0073,32.939,32.9887,126000.0
2009-02-03 13:35:00,53.1,53.22,53.09,53.17,158300.0,32.9887,33.0632,32.9825,33.0322,158300.0
2009-02-03 13:40:00,53.17,53.25,53.16,53.2,114700.0,33.0322,33.0819,33.026,33.0508,114700.0
2009-02-03 13:45:00,53.21,53.26,53.16,53.18,97600.0,33.057,33.0881,33.026,33.0384,97600.0
2009-02-03 13:50:00,53.18,53.18,53.09,53.1,155300.0,33.0384,33.0384,32.9825,32.9887,155300.0
2009-02-03 13:55:00,53.11,53.2,53.06,53.18,118000.0,32.9949,33.0508,32.9638,33.0384,118000.0
2009-02-03 14:00:00,53.18,53.26,53.16,53.21,131900.0,33.0384,33.0881,33.026,33.057,131900.0
2009-02-03 14:05:00,53.21,53.4,53.21,53.4,155200.0,33.057,33.1751,33.057,33.1751,155200.0
2009-02-03 14:10:00,53.39,53.57,53.39,53.5,326400.0,33.1688,33.2807,33.1688,33.2372,326400.0
2009-02-03 14:15:00,53.5,53.54,53.42,53.51,284100.0,33.2372,33.262,33.1875,33.2434,284100.0
2009-02-03 14:20:00,53.5,53.65,53.5,53.56,167400.0,33.2372,33.3304,33.2372,33.2745,167400.0
2009-02-03 14:25:00,53.56,53.61,53.5,53.51,143800.0,33.2745,33.3055,33.2372,33.2434,143800.0
2009-02-03 14:30:00,53.52,53.64,53.51,53.64,172900.0,33.2496,33.3242,33.2434,33.3242,172900.0
2009-02-03 14:35:00,53.64,53.68,53.6,53.61,200800.0,33.3242,33.349,33.2993,33.3055,200800.0
2009-02-03 14:40:00,53.6,53.68,53.59,53.61,139700.0,33.2993,33.349,33.2931,33.3055,139700.0
2009-02-03 14:45:00,53.61,53.73,53.57,53.71,196700.0,33.3055,33.3801,33.2807,33.3676,196700.0
2009-02-03 14:50:00,53.7,53.75,53.63,53.65,166900.0,33.3614,33.3925,33.3179,33.3304,166900.0
2009-02-03 14:55:00,53.65,53.76,53.65,53.66,152400.0,33.3304,33.3987,33.3304,33.3366,152400.0
2009-02-03 15:00:00,53.67,53.73,53.58,53.62,209300.0,33.3428,33.3801,33.2869,33.3117,209300.0
2009-02-03 15:05:00,53.61,53.81,53.59,53.81,161000.0,33.3055,33.4298,33.2931,33.4298,161000.0
2009-02-03 15:10:00,53.8,53.96,53.8,53.91,182500.0,33.4236,33.523,33.4236,33.4919,182500.0
2009-02-03 15:15:00,53.92,53.98,53.88,53.94,184600.0,33.4981,33.5354,33.4733,33.5105,184600.0
2009-02-03 15:20:00,53.95,54.08,53.83,54.07,319700.0,33.5167,33.5975,33.4422,33.5913,319700.0
2009-02-03 15:25:00,54.07,54.09,53.91,53.92,230500.0,33.5913,33.6037,33.4919,33.4981,230500.0
2009-02-03 15:30:00,53.92,54.03,53.89,53.91,222500.0,33.4981,33.5664,33.4795,33.4919,222500.0
2009-02-03 15:35:00,53.91,53.97,53.84,53.96,229100.0,33.4919,33.5292,33.4484,33.523,229100.0
2009-02-03 15:40:00,53.97,54.0,53.72,53.76,265600.0,33.5292,33.5478,33.3739,33.3987,265600.0
2009-02-03 15:45:00,53.76,53.84,53.72,53.78,217800.0,33.3987,33.4484,33.3739,33.4111,217800.0
2009-02-03 15:50:00,53.78,53.97,53.78,53.94,268700.0,33.4111,33.5292,33.4111,33.5105,268700.0
2009-02-03 15:55:00,53.94,54.01,53.81,53.83,691800.0,33.5105,33.554,33.4298,33.4422,691800.0
2009-02-04 09:30:00,54.33,54.45,54.11,54.15,451400.0,33.7528,33.8274,33.6161,33.641,451400.0
2009-02-04 09:35:00,54.16,54.16,53.86,53.86,204800.0,33.6472,33.6472,33.4608,33.4608,204800.0
2009-02-04 09:40:00,53.86,54.12,53.78,54.09,193900.0,33.4608,33.6224,33.4111,33.6037,193900.0
2009-02-04 09:45:00,54.09,54.14,54.07,54.09,191800.0,33.6037,33.6348,33.5913,33.6037,191800.0
2009-02-04 09:50:00,54.09,54.09,53.95,53.97,222700.0,33.6037,33.6037,33.5167,33.5292,222700.0
2009-02-04 09:55:00,53.97,53.99,53.86,53.93,186700.0,33.5292,33.5416,33.4608,33.5043,186700.0
2009-02-04 10:00:00,53.93,54.24,53.93,54.23,258900.0,33.5043,33.6969,33.5043,33.6907,258900.0
2009-02-04 10:05:00,54.23,54.34,54.2,54.23,157900.0,33.6907,33.759,33.6721,33.6907,157900.0
2009-02-04 10:10:00,54.23,54.36,54.2,54.29,218500.0,33.6907,33.7715,33.6721,33.728,218500.0
2009-02-04 10:15:00,54.29,54.31,54.11,54.12,177300.0,33.728,33.7404,33.6161,33.6224,177300.0
2009-02-04 10:20:00,54.12,54.12,54.01,54.03,117500.0,33.6224,33.6224,33.554,33.5664,117500.0
2009-02-04 10:25:00,54.03,54.06,53.87,53.88,139200.0,33.5664,33.5851,33.467,33.4733,139200.0
2009-02-04 10:30:00,53.87,53.97,53.8,53.91,181400.0,33.467,33.5292,33.4236,33.4919,181400.0
2009-02-04 10:35:00,53.91,53.97,53.89,53.92,122600.0,33.4919,33.5292,33.4795,33.4981,122600.0
2009-02-04 10:40:00,53.92,53.92,53.75,53.76,168400.0,33.4981,33.4981,33.3925,33.3987,168400.0
2009-02-04 10:45:00,53.76,53.76,53.52,53.53,231400.0,33.3987,33.3987,33.2496,33.2558,231400.0
2009-02-04 10:50:00,53.54,53.65,53.53,53.62,147100.0,33.262,33.3304,33.2558,33.3117,147100.0
2009-02-04 10:55:00,53.62,53.7,53.5,53.5,384800.0,33.3117,33.3614,33.2372,33.2372,384800.0
2009-02-04 11:00:00,53.5,53.53,53.43,53.51,281300.0,33.2372,33.2558,33.1937,33.2434,281300.0
2009-02-04 11:05:00,53.51,53.52,53.41,53.5,188600.0,33.2434,33.2496,33.1813,33.2372,188600.0
2009-02-04 11:10:00,53.5,53.54,53.48,53.5,142500.0,33.2372,33.262,33.2248,33.2372,142500.0
2009-02-04 11:15:00,53.5,53.52,53.42,53.48,222700.0,33.2372,33.2496,33.1875,33.2248,222700.0
2009-02-04 11:20:00,53.48,53.48,53.35,53.37,222600.0,33.2248,33.2248,33.144,33.1564,222600.0
2009-02-04 11:25:00,53.37,53.4,53.26,53.27,141600.0,33.1564,33.1751,33.0881,33.0943,141600.0
2009-02-04 11:30:00,53.27,53.45,53.25,53.45,145400.0,33.0943,33.2061,33.0819,33.2061,145400.0
2009-02-04 11:35:00,53.45,53.5,53.4,53.48,137500.0,33.2061,33.2372,33.1751,33.2248,137500.0
2009-02-04 11:40:00,53.48,53.53,53.37,53.42,128800.0,33.2248,33.2558,33.1564,33.1875,128800.0
2009-02-04 11:45:00,53.43,53.43,53.31,53.38,90500.0,33.1937,33.1937,33.1191,33.1626,90500.0
2009-02-04 11:50:00,53.38,53.5,53.38,53.43,87700.0,33.1626,33.2372,33.1626,33.1937,87700.0
2009-02-04 11:55:00,53.43,53.46,53.31,53.33,84400.0,33.1937,33.2123,33.1191,33.1316,84400.0
2009-02-04 12:00:00,53.34,53.4,53.3,53.4,81200.0,33.1378,33.1751,33.1129,33.1751,81200.0
2009-02-04 12:05:00,53.39,53.39,53.31,53.35,70800.0,33.1688,33.1688,33.1191,33.144,70800.0
2009-02-04 12:10:00,53.35,53.4,53.28,53.3,53200.0,33.144,33.1751,33.1005,33.1129,53200.0
2009-02-04 12:15:00,53.31,53.33,53.21,53.25,75500.0,33.1191,33.1316,33.057,33.0819,75500.0
2009-02-04 12:20:00,53.26,53.27,53.15,53.17,70100.0,33.0881,33.0943,33.0197,33.0322,70100.0
2009-02-04 12:25:00,53.17,53.24,53.15,53.17,44900.0,33.0322,33.0757,33.0197,33.0322,44900.0
2009-02-04 12:30:00,53.17,53.27,53.16,53.27,61500.0,33.0322,33.0943,33.026,33.0943,61500.0
2009-02-04 12:35:00,53.27,53.31,53.25,53.3,60700.0,33.0943,33.1191,33.0819,33.1129,60700.0
2009-02-04 12:40:00,53.31,53.35,53.23,53.29,114300.0,33.1191,33.144,33.0694,33.1067,114300.0
2009-02-04 12:45:00,53.28,53.39,53.28,53.33,82200.0,33.1005,33.1688,33.1005,33.1316,82200.0
2009-02-04 12:50:00,53.33,53.38,53.17,53.2,114900.0,33.1316,33.1626,33.0322,33.0508,114900.0
2009-02-04 12:55:00,53.2,53.23,53.15,53.23,74800.0,33.0508,33.0694,33.0197,33.0694,74800.0
2009-02-04 13:00:00,53.23,53.23,53.11,53.15,116800.0,33.0694,33.0694,32.9949,33.0197,116800.0
2009-02-04 13:05:00,53.15,53.26,53.14,53.26,145700.0,33.0197,33.0881,33.0135,33.0881,145700.0
2009-02-04 13:10:00,53.26,53.26,53.11,53.2,79700.0,33.0881,33.0881,32.9949,33.0508,79700.0
2009-02-04 13:15:00,53.18,53.23,53.04,53.05,93200.0,33.0384,33.0694,32.9514,32.9576,93200.0
2009-02-04 13:20:00,53.06,53.06,53.02,53.04,68800.0,32.9638,32.9638,32.939,32.9514,68800.0
2009-02-04 13:25:00,53.04,53.15,53.01,53.15,113700.0,32.9514,33.0197,32.9328,33.0197,113700.0
2009-02-04 13:30:00,53.15,53.18,53.05,53.07,113000.0,33.0197,33.0384,32.9576,32.97,113000.0
2009-02-04 13:35:00,53.07,53.12,52.9,52.9,178100.0,32.97,33.0011,32.8644,32.8644,178100.0
2009-02-04 13:40:00,52.9,52.94,52.72,52.75,195300.0,32.8644,32.8893,32.7526,32.7712,195300.0
2009-02-04 13:45:00,52.75,52.78,52.52,52.54,218800.0,32.7712,32.7899,32.6283,32.6408,218800.0
2009-02-04 13:50:00,52.53,52.64,52.43,52.46,291000.0,32.6346,32.7029,32.5724,32.5911,291000.0
2009-02-04 13:55:00,52.46,52.5,52.25,52.28,337900.0,32.5911,32.6159,32.4606,32.4792,337900.0
2009-02-04 14:00:00,52.28,52.5,52.21,52.48,343600.0,32.4792,32.6159,32.4358,32.6035,343600.0
2009-02-04 14:05:00,52.48,52.6,52.41,52.44,213900.0,32.6035,32.678,32.56,32.5786,213900.0
2009-02-04 14:10:00,52.44,52.54,52.4,52.48,232400.0,32.5786,32.6408,32.5538,32.6035,232400.0
2009-02-04 14:15:00,52.46,52.51,52.26,52.32,192100.0,32.5911,32.6221,32.4668,32.5041,192100.0
2009-02-04 14:20:00,52.32,52.41,52.21,52.23,197300.0,32.5041,32.56,32.4358,32.4482,197300.0
2009-02-04 14:25:00,52.24,52.39,52.21,52.37,125800.0,32.4544,32.5476,32.4358,32.5352,125800.0
2009-02-04 14:30:00,52.37,52.39,52.29,52.33,132200.0,32.5352,32.5476,32.4855,32.5103,132200.0
2009-02-04 14:35:00,52.33,52.45,52.32,52.41,146500.0,32.5103,32.5849,32.5041,32.56,146500.0
2009-02-04 14:40:00,52.43,52.48,52.4,52.41,131300.0,32.5724,32.6035,32.5538,32.56,131300.0
2009-02-04 14:45:00,52.41,52.51,52.37,52.46,133600.0,32.56,32.6221,32.5352,32.5911,133600.0
2009-02-04 14:50:00,52.46,52.56,52.45,52.55,153800.0,32.5911,32.6532,32.5849,32.647,153800.0
2009-02-04 14:55:00,52.55,52.77,52.47,52.66,391200.0,32.647,32.7837,32.5973,32.7153,391200.0
2009-02-04 15:00:00,52.65,52.66,52.46,52.64,310900.0,32.7091,32.7153,32.5911,32.7029,310900.0
2009-02-04 15:05:00,52.63,52.7,52.56,52.67,228700.0,32.6967,32.7402,32.6532,32.7215,228700.0
2009-02-04 15:10:00,52.69,52.69,52.47,52.48,306900.0,32.734,32.734,32.5973,32.6035,306900.0
2009-02-04 15:15:00,52.48,52.53,52.46,52.51,137700.0,32.6035,32.6346,32.5911,32.6221,137700.0
2009-02-04 15:20:00,52.52,52.52,52.4,52.47,165900.0,32.6283,32.6283,32.5538,32.5973,165900.0
2009-02-04 15:25:00,52.47,52.52,52.42,52.47,164500.0,32.5973,32.6283,32.5662,32.5973,164500.0
2009-02-04 15:30:00,52.48,52.52,52.4,52.45,155600.0,32.6035,32.6283,32.5538,32.5849,155600.0
2009-02-04 15:35:00,52.46,52.56,52.41,52.45,284100.0,32.5911,32.6532,32.56,32.5849,284100.0
2009-02-04 15:40:00,52.45,52.55,52.45,52.51,213400.0,32.5849,32.647,32.5849,32.6221,213400.0
2009-02-04 15:45:00,52.5,52.53,52.4,52.42,235700.0,32.6159,32.6346,32.5538,32.5662,235700.0
2009-02-04 15:50:00,52.42,52.64,52.42,52.59,326900.0,32.5662,32.7029,32.5662,32.6718,326900.0
2009-02-04 15:55:00,52.59,52.62,52.5,52.52,562000.0,32.6718,32.6905,32.6159,32.6283,562000.0
2009-02-05 09:30:00,52.29,52.8,52.15,52.27,405100.0,32.4855,32.8023,32.3985,32.473,405100.0
2009-02-05 09:35:00,52.26,52.52,52.2,52.36,253900.0,32.4668,32.6283,32.4295,32.5289,253900.0
2009-02-05 09:40:00,52.36,52.5,52.2,52.38,238100.0,32.5289,32.6159,32.4295,32.5414,238100.0
2009-02-05 09:45:00,52.38,52.43,52.25,52.32,357800.0,32.5414,32.5724,32.4606,32.5041,357800.0
2009-02-05 09:50:00,52.32,52.41,52.27,52.36,234700.0,32.5041,32.56,32.473,32.5289,234700.0
2009-02-05 09:55:00,52.36,52.5,52.35,52.5,184500.0,32.5289,32.6159,32.5227,32.6159,184500.0
2009-02-05 10:00:00,52.48,52.64,52.43,52.52,275500.0,32.6035,32.7029,32.5724,32.6283,275500.0
2009-02-05 10:05:00,52.53,52.56,52.37,52.43,317200.0,32.6346,32.6532,32.5352,32.5724,317200.0
2009-02-05 10:10:00,52.44,52.46,52.42,52.45,240800.0,32.5786,32.5911,32.5662,32.5849,240800.0
2009-02-05 10:15:00,52.45,52.55,52.43,52.46,568400.0,32.5849,32.647,32.5724,32.5911,568400.0
2009-02-05 10:20:00,52.46,52.46,52.38,52.4,223200.0,32.5911,32.5911,32.5414,32.5538,223200.0
2009-02-05 10:25:00,52.39,52.4,52.26,52.27,823100.0,32.5476,32.5538,32.4668,32.473,823100.0
2009-02-05 10:30:00,52.28,52.28,52.13,52.23,241400.0,32.4792,32.4792,32.3861,32.4482,241400.0
2009-02-05 10:35:00,52.23,52.3,52.22,52.28,176900.0,32.4482,32.4917,32.442,32.4792,176900.0
2009-02-05 10:40:00,52.28,52.41,52.23,52.39,197700.0,32.4792,32.56,32.4482,32.5476,197700.0
2009-02-05 10:45:00,52.4,52.41,52.32,52.33,186200.0,32.5538,32.56,32.5041,32.5103,186200.0
2009-02-05 10:50:00,52.32,52.52,52.3,52.49,317200.0,32.5041,32.6283,32.4917,32.6097,317200.0
2009-02-05 10:55:00,52.49,52.61,52.48,52.5,255400.0,32.6097,32.6843,32.6035,32.6159,255400.0
2009-02-05 11:00:00,52.55,52.61,52.47,52.55,358800.0,32.647,32.6843,32.5973,32.647,358800.0
2009-02-05 11:05:00,52.55,52.7,52.55,52.64,270900.0,32.647,32.7402,32.647,32.7029,270900.0
2009-02-05 11:10:00,52.65,52.67,52.54,52.57,162500.0,32.7091,32.7215,32.6408,32.6594,162500.0
2009-02-05 11:15:00,52.57,52.65,52.52,52.6,186300.0,32.6594,32.7091,32.6283,32.678,186300.0
2009-02-05 11:20:00,52.6,52.72,52.55,52.72,208600.0,32.678,32.7526,32.647,32.7526,208600.0
2009-02-05 11:25:00,52.72,52.75,52.67,52.69,163200.0,32.7526,32.7712,32.7215,32.734,163200.0
2009-02-05 11:30:00,52.67,52.76,52.64,52.73,134000.0,32.7215,32.7775,32.7029,32.7588,134000.0
2009-02-05 11:35:00,52.74,52.79,52.58,52.6,195800.0,32.765,32.7961,32.6656,32.678,195800.0
2009-02-05 11:40:00,52.6,52.63,52.52,52.53,114700.0,32.678,32.6967,32.6283,32.6346,114700.0
2009-02-05 11:45:00,52.53,52.58,52.49,52.52,119200.0,32.6346,32.6656,32.6097,32.6283,119200.0
2009-02-05 11:50:00,52.52,52.6,52.45,52.45,261900.0,32.6283,32.678,32.5849,32.5849,261900.0
2009-02-05 11:55:00,52.46,52.78,52.45,52.72,197000.0,32.5911,32.7899,32.5849,32.7526,197000.0
2009-02-05 12:00:00,52.72,52.98,52.71,52.97,330700.0,32.7526,32.9141,32.7464,32.9079,330700.0
2009-02-05 12:05:00,52.98,53.22,52.93,53.18,222300.0,32.9141,33.0632,32.8831,33.0384,222300.0
2009-02-05 12:10:00,53.17,53.33,53.17,53.31,145100.0,33.0322,33.1316,33.0322,33.1191,145100.0
2009-02-05 12:15:00,53.32,53.37,53.15,53.15,158000.0,33.1254,33.1564,33.0197,33.0197,158000.0
2009-02-05 12:20:00,53.16,53.23,53.14,53.21,111700.0,33.026,33.0694,33.0135,33.057,111700.0
2009-02-05 12:25:00,53.21,53.25,53.14,53.18,93000.0,33.057,33.0819,33.0135,33.0384,93000.0
2009-02-05 12:30:00,53.18,53.24,53.05,53.14,123000.0,33.0384,33.0757,32.9576,33.0135,123000.0
2009-02-05 12:35:00,53.14,53.29,53.13,53.26,130200.0,33.0135,33.1067,33.0073,33.0881,130200.0
2009-02-05 12:40:00,53.26,53.36,53.25,53.34,113200.0,33.0881,33.1502,33.0819,33.1378,113200.0
2009-02-05 12:45:00,53.34,53.38,53.27,53.28,128700.0,33.1378,33.1626,33.0943,33.1005,128700.0
2009-02-05 12:50:00,53.29,53.29,53.12,53.13,143000.0,33.1067,33.1067,33.0011,33.0073,143000.0
2009-02-05 12:55:00,53.14,53.32,53.13,53.28,192700.0,33.0135,33.1254,33.0073,33.1005,192700.0
2009-02-05 13:00:00,53.27,53.3,53.24,53.28,148700.0,33.0943,33.1129,33.0757,33.1005,148700.0
2009-02-05 13:05:00,53.28,53.32,53.16,53.31,125800.0,33.1005,33.1254,33.026,33.1191,125800.0
2009-02-05 13:10:00,53.31,53.34,53.14,53.14,131400.0,33.1191,33.1378,33.0135,33.0135,131400.0
2009-02-05 13:15:00,53.14,53.22,53.1,53.17,96700.0,33.0135,33.0632,32.9887,33.0322,96700.0
2009-02-05 13:20:00,53.17,53.19,53.03,53.06,93000.0,33.0322,33.0446,32.9452,32.9638,93000.0
2009-02-05 13:25:00,53.06,53.07,52.94,52.95,136900.0,32.9638,32.97,32.8893,32.8955,136900.0
2009-02-05 13:30:00,52.95,53.1,52.94,53.09,131400.0,32.8955,32.9887,32.8893,32.9825,131400.0
2009-02-05 13:35:00,53.09,53.16,53.05,53.06,176900.0,32.9825,33.026,32.9576,32.9638,176900.0
2009-02-05 13:40:00,53.06,53.22,53.02,53.19,133000.0,32.9638,33.0632,32.939,33.0446,133000.0
2009-02-05 13:45:00,53.19,53.24,53.14,53.21,152000.0,33.0446,33.0757,33.0135,33.057,152000.0
2009-02-05 13:50:00,53.2,53.24,53.12,53.16,89300.0,33.0508,33.0757,33.0011,33.026,89300.0
2009-02-05 13:55:00,53.17,53.18,53.01,53.02,83300.0,33.0322,33.0384,32.9328,32.939,83300.0
2009-02-05 14:00:00,53.02,53.25,53.02,53.22,148600.0,32.939,33.0819,32.939,33.0632,148600.0
2009-02-05 14:05:00,53.22,53.37,53.21,53.35,114200.0,33.0632,33.1564,33.057,33.144,114200.0
2009-02-05 14:10:00,53.34,53.35,53.19,53.21,97600.0,33.1378,33.144,33.0446,33.057,97600.0
2009-02-05 14:15:00,53.22,53.32,53.16,53.27,101800.0,33.0632,33.1254,33.026,33.0943,101800.0
2009-02-05 14:20:00,53.28,53.44,53.26,53.38,120300.0,33.1005,33.1999,33.0881,33.1626,120300.0
2009-02-05 14:25:00,53.38,53.5,53.32,53.48,121300.0,33.1626,33.2372,33.1254,33.2248,121300.0
2009-02-05 14:30:00,53.48,53.51,53.36,53.44,182700.0,33.2248,33.2434,33.1502,33.1999,182700.0
2009-02-05 14:35:00,53.44,53.6,53.43,53.53,212700.0,33.1999,33.2993,33.1937,33.2558,212700.0
2009-02-05 14:40:00,53.53,53.55,53.41,53.46,121900.0,33.2558,33.2682,33.1813,33.2123,121900.0
2009-02-05 14:45:00,53.46,53.5,53.33,53.33,87800.0,33.2123,33.2372,33.1316,33.1316,87800.0
2009-02-05 14:50:00,53.34,53.34,53.22,53.32,126500.0,33.1378,33.1378,33.0632,33.1254,126500.0
2009-02-05 14:55:00,53.32,53.33,53.11,53.14,123300.0,33.1254,33.1316,32.9949,33.0135,123300.0
2009-02-05 15:00:00,53.14,53.27,53.0,53.0,146200.0,33.0135,33.0943,32.9266,32.9266,146200.0
2009-02-05 15:05:00,53.0,53.14,52.95,53.05,151500.0,32.9266,33.0135,32.8955,32.9576,151500.0
2009-02-05 15:10:00,53.04,53.12,52.97,53.0,328100.0,32.9514,33.0011,32.9079,32.9266,328100.0
2009-02-05 15:15:00,53.0,53.03,52.93,52.99,213700.0,32.9266,32.9452,32.8831,32.9203,213700.0
2009-02-05 15:20:00,52.98,53.13,52.98,53.1,157500.0,32.9141,33.0073,32.9141,32.9887,157500.0
2009-02-05 15:25:00,53.1,53.24,53.1,53.24,173900.0,32.9887,33.0757,32.9887,33.0757,173900.0
2009-02-05 15:30:00,53.24,53.33,53.22,53.32,217300.0,33.0757,33.1316,33.0632,33.1254,217300.0
2009-02-05 15:35:00,53.32,53.34,53.2,53.23,213400.0,33.1254,33.1378,33.0508,33.0694,213400.0
2009-02-05 15:40:00,53.24,53.45,53.24,53.42,353800.0,33.0757,33.2061,33.0757,33.1875,353800.0
2009-02-05 15:45:00,53.44,53.47,53.32,53.38,272800.0,33.1999,33.2185,33.1254,33.1626,272800.0
2009-02-05 15:50:00,53.37,53.38,53.23,53.31,362900.0,33.1564,33.1626,33.0694,33.1191,362900.0
2009-02-05 15:55:00,53.3,53.42,53.25,53.26,421300.0,33.1129,33.1875,33.0819,33.0881,421300.0
2009-02-06 09:30:00,53.42,53.63,53.06,53.5,436400.0,33.1875,33.3179,32.9638,33.2372,436400.0
2009-02-06 09:35:00,53.5,53.7,53.29,53.57,331100.0,33.2372,33.3614,33.1067,33.2807,331100.0
2009-02-06 09:40:00,53.57,53.6,53.5,53.55,270200.0,33.2807,33.2993,33.2372,33.2682,270200.0
2009-02-06 09:45:00,53.56,53.69,53.51,53.59,253200.0,33.2745,33.3552,33.2434,33.2931,253200.0
2009-02-06 09:50:00,53.59,53.67,53.57,53.63,247200.0,33.2931,33.3428,33.2807,33.3179,247200.0
2009-02-06 09:55:00,53.64,53.82,53.58,53.81,380300.0,33.3242,33.436,33.2869,33.4298,380300.0
2009-02-06 10:00:00,53.81,54.05,53.81,54.05,508900.0,33.4298,33.5789,33.4298,33.5789,508900.0
2009-02-06 10:05:00,54.05,54.1,53.87,53.9,268400.0,33.5789,33.6099,33.467,33.4857,268400.0
2009-02-06 10:10:00,53.91,53.95,53.76,53.88,162500.0,33.4919,33.5167,33.3987,33.4733,162500.0
2009-02-06 10:15:00,53.87,53.91,53.79,53.88,240000.0,33.467,33.4919,33.4173,33.4733,240000.0
2009-02-06 10:20:00,53.88,53.92,53.83,53.84,141500.0,33.4733,33.4981,33.4422,33.4484,141500.0
2009-02-06 10:25:00,53.84,54.0,53.81,53.98,215100.0,33.4484,33.5478,33.4298,33.5354,215100.0
2009-02-06 10:30:00,53.98,54.13,53.92,54.12,196600.0,33.5354,33.6286,33.4981,33.6224,196600.0
2009-02-06 10:35:00,54.12,54.13,54.02,54.05,177200.0,33.6224,33.6286,33.5602,33.5789,177200.0
2009-02-06 10:40:00,54.06,54.07,54.0,54.0,133900.0,33.5851,33.5913,33.5478,33.5478,133900.0
2009-02-06 10:45:00,54.0,54.12,54.0,54.09,122500.0,33.5478,33.6224,33.5478,33.6037,122500.0
2009-02-06 10:50:00,54.1,54.12,54.07,54.09,241300.0,33.6099,33.6224,33.5913,33.6037,241300.0
2009-02-06 10:55:00,54.1,54.1,53.95,54.0,168100.0,33.6099,33.6099,33.5167,33.5478,168100.0
2009-02-06 11:00:00,54.01,54.04,53.97,54.02,148200.0,33.554,33.5727,33.5292,33.5602,148200.0
2009-02-06 11:05:00,54.01,54.18,53.99,54.08,182300.0,33.554,33.6596,33.5416,33.5975,182300.0
2009-02-06 11:10:00,54.08,54.12,54.06,54.12,136000.0,33.5975,33.6224,33.5851,33.6224,136000.0
2009-02-06 11:15:00,54.11,54.2,54.1,54.18,137000.0,33.6161,33.6721,33.6099,33.6596,137000.0
2009-02-06 11:20:00,54.18,54.25,54.14,54.17,217700.0,33.6596,33.7031,33.6348,33.6534,217700.0
2009-02-06 11:25:00,54.17,54.17,54.09,54.16,95200.0,33.6534,33.6534,33.6037,33.6472,95200.0
2009-02-06 11:30:00,54.17,54.22,54.14,54.18,99500.0,33.6534,33.6845,33.6348,33.6596,99500.0
2009-02-06 11:35:00,54.19,54.2,54.16,54.16,138300.0,33.6658,33.6721,33.6472,33.6472,138300.0
2009-02-06 11:40:00,54.17,54.23,54.15,54.22,197700.0,33.6534,33.6907,33.641,33.6845,197700.0
2009-02-06 11:45:00,54.22,54.28,54.18,54.2,177600.0,33.6845,33.7218,33.6596,33.6721,177600.0
2009-02-06 11:50:00,54.2,54.33,54.18,54.32,95000.0,33.6721,33.7528,33.6596,33.7466,95000.0
2009-02-06 11:55:00,54.32,54.39,54.3,54.33,163700.0,33.7466,33.7901,33.7342,33.7528,163700.0
2009-02-06 12:00:00,54.33,54.35,54.22,54.23,111100.0,33.7528,33.7652,33.6845,33.6907,111100.0
2009-02-06 12:05:00,54.22,54.27,54.19,54.2,89600.0,33.6845,33.7155,33.6658,33.6721,89600.0
2009-02-06 12:10:00,54.21,54.22,54.15,54.17,111200.0,33.6783,33.6845,33.641,33.6534,111200.0
2009-02-06 12:15:00,54.18,54.22,54.16,54.17,79800.0,33.6596,33.6845,33.6472,33.6534,79800.0
2009-02-06 12:20:00,54.16,54.25,54.12,54.21,131200.0,33.6472,33.7031,33.6224,33.6783,131200.0
2009-02-06 12:25:00,54.21,54.23,54.07,54.1,95900.0,33.6783,33.6907,33.5913,33.6099,95900.0
2009-02-06 12:30:00,54.09,54.14,54.03,54.14,80600.0,33.6037,33.6348,33.5664,33.6348,80600.0
2009-02-06 12:35:00,54.13,54.22,54.07,54.17,180100.0,33.6286,33.6845,33.5913,33.6534,180100.0
2009-02-06 12:40:00,54.18,54.21,54.07,54.09,116000.0,33.6596,33.6783,33.5913,33.6037,116000.0
2009-02-06 12:45:00,54.09,54.13,54.06,54.1,53900.0,33.6037,33.6286,33.5851,33.6099,53900.0
2009-02-06 12:50:00,54.09,54.11,54.05,54.08,98600.0,33.6037,33.6161,33.5789,33.5975,98600.0
2009-02-06 12:55:00,54.08,54.17,54.08,54.11,54200.0,33.5975,33.6534,33.5975,33.6161,54200.0
2009-02-06 13:00:00,54.12,54.2,54.06,54.12,126900.0,33.6224,33.6721,33.5851,33.6224,126900.0
2009-02-06 13:05:00,54.12,54.3,54.11,54.29,120300.0,33.6224,33.7342,33.6161,33.728,120300.0
2009-02-06 13:10:00,54.3,54.3,54.25,54.29,75800.0,33.7342,33.7342,33.7031,33.728,75800.0
2009-02-06 13:15:00,54.3,54.41,54.3,54.41,120700.0,33.7342,33.8025,33.7342,33.8025,120700.0
2009-02-06 13:20:00,54.4,54.46,54.35,54.38,112700.0,33.7963,33.8336,33.7652,33.7839,112700.0
2009-02-06 13:25:00,54.39,54.45,54.34,54.41,125600.0,33.7901,33.8274,33.759,33.8025,125600.0
2009-02-06 13:30:00,54.41,54.41,54.26,54.28,226000.0,33.8025,33.8025,33.7093,33.7218,226000.0
2009-02-06 13:35:00,54.29,54.31,54.26,54.27,97400.0,33.728,33.7404,33.7093,33.7155,97400.0
2009-02-06 13:40:00,54.28,54.3,54.22,54.3,99800.0,33.7218,33.7342,33.6845,33.7342,99800.0
2009-02-06 13:45:00,54.29,54.31,54.24,54.27,116700.0,33.728,33.7404,33.6969,33.7155,116700.0
2009-02-06 13:50:00,54.27,54.3,54.26,54.28,83800.0,33.7155,33.7342,33.7093,33.7218,83800.0
2009-02-06 13:55:00,54.29,54.35,54.26,54.28,163900.0,33.728,33.7652,33.7093,33.7218,163900.0
2009-02-06 14:00:00,54.29,54.3,54.28,54.3,177300.0,33.728,33.7342,33.7218,33.7342,177300.0
2009-02-06 14:05:00,54.3,54.31,54.28,54.29,114000.0,33.7342,33.7404,33.7218,33.728,114000.0
2009-02-06 14:10:00,54.29,54.32,54.29,54.3,132500.0,33.728,33.7466,33.728,33.7342,132500.0
2009-02-06 14:15:00,54.3,54.37,54.25,54.25,258600.0,33.7342,33.7777,33.7031,33.7031,258600.0
2009-02-06 14:20:00,54.26,54.26,54.17,54.22,208400.0,33.7093,33.7093,33.6534,33.6845,208400.0
2009-02-06 14:25:00,54.22,54.26,54.21,54.22,108500.0,33.6845,33.7093,33.6783,33.6845,108500.0
2009-02-06 14:30:00,54.22,54.31,54.22,54.3,121300.0,33.6845,33.7404,33.6845,33.7342,121300.0
2009-02-06 14:35:00,54.3,54.39,54.22,54.22,162200.0,33.7342,33.7901,33.6845,33.6845,162200.0
2009-02-06 14:40:00,54.22,54.25,54.15,54.15,148700.0,33.6845,33.7031,33.641,33.641,148700.0
2009-02-06 14:45:00,54.15,54.16,53.99,54.0,258100.0,33.641,33.6472,33.5416,33.5478,258100.0
2009-02-06 14:50:00,54.0,54.03,53.92,53.97,145900.0,33.5478,33.5664,33.4981,33.5292,145900.0
2009-02-06 14:55:00,53.97,54.0,53.96,53.96,73900.0,33.5292,33.5478,33.523,33.523,73900.0
2009-02-06 15:00:00,53.96,53.97,53.8,53.8,180400.0,33.523,33.5292,33.4236,33.4236,180400.0
2009-02-06 15:05:00,53.8,53.87,53.72,53.83,177600.0,33.4236,33.467,33.3739,33.4422,177600.0
2009-02-06 15:10:00,53.82,53.93,53.8,53.89,190800.0,33.436,33.5043,33.4236,33.4795,190800.0
2009-02-06 15:15:00,53.89,53.99,53.86,53.91,125200.0,33.4795,33.5416,33.4608,33.4919,125200.0
2009-02-06 15:20:00,53.91,53.94,53.86,53.87,154500.0,33.4919,33.5105,33.4608,33.467,154500.0
2009-02-06 15:25:00,53.87,53.93,53.77,53.89,235700.0,33.467,33.5043,33.4049,33.4795,235700.0
2009-02-06 15:30:00,53.87,53.92,53.83,53.91,206700.0,33.467,33.4981,33.4422,33.4919,206700.0
2009-02-06 15:35:00,53.92,53.93,53.84,53.86,174300.0,33.4981,33.5043,33.4484,33.4608,174300.0
2009-02-06 15:40:00,53.86,54.01,53.86,53.97,338900.0,33.4608,33.554,33.4608,33.5292,338900.0
2009-02-06 15:45:00,53.97,54.08,53.96,53.99,286800.0,33.5292,33.5975,33.523,33.5416,286800.0
2009-02-06 15:50:00,54.0,54.02,53.95,53.98,456900.0,33.5478,33.5602,33.5167,33.5354,456900.0
2009-02-06 15:55:00,53.98,54.01,53.88,54.0,704200.0,33.5354,33.554,33.4733,33.5478,704200.0
2009-02-09 09:30:00,53.89,53.9,53.6,53.76,278100.0,33.4795,33.4857,33.2993,33.3987,278100.0
2009-02-09 09:35:00,53.76,53.97,53.72,53.96,140500.0,33.3987,33.5292,33.3739,33.523,140500.0
2009-02-09 09:40:00,53.95,53.98,53.7,53.78,198300.0,33.5167,33.5354,33.3614,33.4111,198300.0
2009-02-09 09:45:00,53.77,53.91,53.53,53.63,267000.0,33.4049,33.4919,33.2558,33.3179,267000.0
2009-02-09 09:50:00,53.62,53.73,53.52,53.62,191500.0,33.3117,33.3801,33.2496,33.3117,191500.0
2009-02-09 09:55:00,53.62,53.66,53.26,53.26,309100.0,33.3117,33.3366,33.0881,33.0881,309100.0
2009-02-09 10:00:00,53.26,53.26,53.1,53.21,285000.0,33.0881,33.0881,32.9887,33.057,285000.0
2009-02-09 10:05:00,53.21,53.24,53.14,53.16,215500.0,33.057,33.0757,33.0135,33.026,215500.0
2009-02-09 10:10:00,53.16,53.21,53.14,53.19,196200.0,33.026,33.057,33.0135,33.0446,196200.0
2009-02-09 10:15:00,53.18,53.19,53.07,53.19,171300.0,33.0384,33.0446,32.97,33.0446,171300.0
2009-02-09 10:20:00,53.18,53.28,53.17,53.23,166100.0,33.0384,33.1005,33.0322,33.0694,166100.0
2009-02-09 10:25:00,53.24,53.26,53.13,53.13,108900.0,33.0757,33.0881,33.0073,33.0073,108900.0
2009-02-09 10:30:00,53.14,53.18,53.1,53.18,147700.0,33.0135,33.0384,32.9887,33.0384,147700.0
2009-02-09 10:35:00,53.17,53.31,53.16,53.3,160500.0,33.0322,33.1191,33.026,33.1129,160500.0
2009-02-09 10:40:00,53.32,53.37,53.26,53.36,162900.0,33.1254,33.1564,33.0881,33.1502,162900.0
2009-02-09 10:45:00,53.38,53.54,53.28,53.43,218000.0,33.1626,33.262,33.1005,33.1937,218000.0
2009-02-09 10:50:00,53.43,53.48,53.36,53.36,155900.0,33.1937,33.2248,33.1502,33.1502,155900.0
2009-02-09 10:55:00,53.37,53.56,53.34,53.51,187800.0,33.1564,33.2745,33.1378,33.2434,187800.0
2009-02-09 11:00:00,53.51,53.51,53.4,53.41,129500.0,33.2434,33.2434,33.1751,33.1813,129500.0
2009-02-09 11:05:00,53.42,53.42,53.34,53.37,130600.0,33.1875,33.1875,33.1378,33.1564,130600.0
2009-02-09 11:10:00,53.38,53.44,53.33,53.4,124400.0,33.1626,33.1999,33.1316,33.1751,124400.0
2009-02-09 11:15:00,53.39,53.4,53.21,53.27,160800.0,33.1688,33.1751,33.057,33.0943,160800.0
2009-02-09 11:20:00,53.26,53.32,53.17,53.22,114500.0,33.0881,33.1254,33.0322,33.0632,114500.0
2009-02-09 11:25:00,53.22,53.28,53.19,53.2,109400.0,33.0632,33.1005,33.0446,33.0508,109400.0
2009-02-09 11:30:00,53.21,53.24,53.14,53.15,106600.0,33.057,33.0757,33.0135,33.0197,106600.0
2009-02-09 11:35:00,53.15,53.25,53.1,53.11,186600.0,33.0197,33.0819,32.9887,32.9949,186600.0
2009-02-09 11:40:00,53.1,53.11,53.01,53.08,139000.0,32.9887,32.9949,32.9328,32.9763,139000.0
2009-02-09 11:45:00,53.07,53.1,53.02,53.03,115700.0,32.97,32.9887,32.939,32.9452,115700.0
2009-02-09 11:50:00,53.03,53.07,52.96,53.05,156900.0,32.9452,32.97,32.9017,32.9576,156900.0
2009-02-09 11:55:00,53.05,53.12,53.05,53.1,93300.0,32.9576,33.0011,32.9576,32.9887,93300.0
2009-02-09 12:00:00,53.1,53.15,53.05,53.05,123000.0,32.9887,33.0197,32.9576,32.9576,123000.0
2009-02-09 12:05:00,53.05,53.08,53.02,53.05,121300.0,32.9576,32.9763,32.939,32.9576,121300.0
2009-02-09 12:10:00,53.04,53.07,53.01,53.05,94200.0,32.9514,32.97,32.9328,32.9576,94200.0
2009-02-09 12:15:00,53.05,53.1,53.05,53.06,275500.0,32.9576,32.9887,32.9576,32.9638,275500.0
2009-02-09 12:20:00,53.07,53.09,53.01,53.01,108000.0,32.97,32.9825,32.9328,32.9328,108000.0
2009-02-09 12:25:00,53.02,53.11,53.01,53.1,301100.0,32.939,32.9949,32.9328,32.9887,301100.0
2009-02-09 12:30:00,53.11,53.12,53.05,53.06,126500.0,32.9949,33.0011,32.9576,32.9638,126500.0
2009-02-09 12:35:00,53.06,53.1,53.03,53.05,127700.0,32.9638,32.9887,32.9452,32.9576,127700.0
2009-02-09 12:40:00,53.06,53.12,53.02,53.02,139100.0,32.9638,33.0011,32.939,32.939,139100.0
2009-02-09 12:45:00,53.03,53.11,53.03,53.1,95200.0,32.9452,32.9949,32.9452,32.9887,95200.0
2009-02-09 12:50:00,53.09,53.19,53.09,53.18,71100.0,32.9825,33.0446,32.9825,33.0384,71100.0
2009-02-09 12:55:00,53.18,53.2,53.09,53.1,126700.0,33.0384,33.0508,32.9825,32.9887,126700.0
2009-02-09 13:00:00,53.11,53.18,53.07,53.14,117200.0,32.9949,33.0384,32.97,33.0135,117200.0
2009-02-09 13:05:00,53.14,53.16,53.08,53.08,90100.0,33.0135,33.026,32.9763,32.9763,90100.0
2009-02-09 13:10:00,53.07,53.15,53.07,53.08,76000.0,32.97,33.0197,32.97,32.9763,76000.0
2009-02-09 13:15:00,53.09,53.13,53.05,53.05,153100.0,32.9825,33.0073,32.9576,32.9576,153100.0
2009-02-09 13:20:00,53.05,53.11,53.02,53.11,87300.0,32.9576,32.9949,32.939,32.9949,87300.0
2009-02-09 13:25:00,53.1,53.12,53.05,53.09,77200.0,32.9887,33.0011,32.9576,32.9825,77200.0
2009-02-09 13:30:00,53.09,53.1,52.9,52.9,141600.0,32.9825,32.9887,32.8644,32.8644,141600.0
2009-02-09 13:35:00,52.9,52.94,52.85,52.88,168000.0,32.8644,32.8893,32.8334,32.852,168000.0
2009-02-09 13:40:00,52.88,52.91,52.82,52.9,165700.0,32.852,32.8706,32.8147,32.8644,165700.0
2009-02-09 13:45:00,52.9,52.91,52.81,52.83,110600.0,32.8644,32.8706,32.8085,32.8209,110600.0
2009-02-09 13:50:00,52.83,52.87,52.77,52.87,134400.0,32.8209,32.8458,32.7837,32.8458,134400.0
2009-02-09 13:55:00,52.86,52.92,52.83,52.91,117000.0,32.8396,32.8769,32.8209,32.8706,117000.0
2009-02-09 14:00:00,52.91,52.96,52.89,52.91,93200.0,32.8706,32.9017,32.8582,32.8706,93200.0
2009-02-09 14:05:00,52.9,52.91,52.85,52.87,100400.0,32.8644,32.8706,32.8334,32.8458,100400.0
2009-02-09 14:10:00,52.88,52.88,52.83,52.87,124800.0,32.852,32.852,32.8209,32.8458,124800.0
2009-02-09 14:15:00,52.87,52.93,52.82,52.93,107500.0,32.8458,32.8831,32.8147,32.8831,107500.0
2009-02-09 14:20:00,52.92,52.96,52.92,52.94,96100.0,32.8769,32.9017,32.8769,32.8893,96100.0
2009-02-09 14:25:00,52.95,52.95,52.82,52.82,178800.0,32.8955,32.8955,32.8147,32.8147,178800.0
2009-02-09 14:30:00,52.83,52.84,52.78,52.82,149700.0,32.8209,32.8272,32.7899,32.8147,149700.0
2009-02-09 14:35:00,52.82,52.87,52.8,52.86,91800.0,32.8147,32.8458,32.8023,32.8396,91800.0
2009-02-09 14:40:00,52.87,52.88,52.79,52.8,128700.0,32.8458,32.852,32.7961,32.8023,128700.0
2009-02-09 14:45:00,52.8,52.85,52.75,52.81,127900.0,32.8023,32.8334,32.7712,32.8085,127900.0
2009-02-09 14:50:00,52.81,52.87,52.75,52.85,114200.0,32.8085,32.8458,32.7712,32.8334,114200.0
2009-02-09 14:55:00,52.85,52.89,52.77,52.8,116600.0,32.8334,32.8582,32.7837,32.8023,116600.0
2009-02-09 15:00:00,52.8,52.85,52.77,52.79,168500.0,32.8023,32.8334,32.7837,32.7961,168500.0
2009-02-09 15:05:00,52.8,52.84,52.78,52.79,183600.0,32.8023,32.8272,32.7899,32.7961,183600.0
2009-02-09 15:10:00,52.79,52.83,52.67,52.83,174600.0,32.7961,32.8209,32.7215,32.8209,174600.0
2009-02-09 15:15:00,52.84,52.86,52.8,52.8,141300.0,32.8272,32.8396,32.8023,32.8023,141300.0
2009-02-09 15:20:00,52.81,52.99,52.8,52.99,190000.0,32.8085,32.9203,32.8023,32.9203,190000.0
2009-02-09 15:25:00,52.99,53.1,52.98,53.09,151000.0,32.9203,32.9887,32.9141,32.9825,151000.0
2009-02-09 15:30:00,53.1,53.15,53.07,53.14,167800.0,32.9887,33.0197,32.97,33.0135,167800.0
2009-02-09 15:35:00,53.15,53.18,53.0,53.0,206100.0,33.0197,33.0384,32.9266,32.9266,206100.0
2009-02-09 15:40:00,53.0,53.06,52.97,53.05,170500.0,32.9266,32.9638,32.9079,32.9576,170500.0
2009-02-09 15:45:00,53.06,53.08,52.95,53.04,171600.0,32.9638,32.9763,32.8955,32.9514,171600.0
2009-02-09 15:50:00,53.04,53.08,52.95,52.97,311000.0,32.9514,32.9763,32.8955,32.9079,311000.0
2009-02-09 15:55:00,52.96,52.97,52.85,52.91,407800.0,32.9017,32.9079,32.8334,32.8706,407800.0
2009-02-10 09:30:00,52.74,52.82,52.55,52.6,286800.0,32.765,32.8147,32.647,32.678,286800.0
2009-02-10 09:35:00,52.6,52.75,52.57,52.67,105500.0,32.678,32.7712,32.6594,32.7215,105500.0
2009-02-10 09:40:00,52.67,52.68,52.58,52.61,205900.0,32.7215,32.7278,32.6656,32.6843,205900.0
2009-02-10 09:45:00,52.62,52.97,52.59,52.97,229000.0,32.6905,32.9079,32.6718,32.9079,229000.0
2009-02-10 09:50:00,52.97,53.02,52.94,52.97,266500.0,32.9079,32.939,32.8893,32.9079,266500.0
2009-02-10 09:55:00,52.97,53.0,52.75,52.78,231700.0,32.9079,32.9266,32.7712,32.7899,231700.0
2009-02-10 10:00:00,52.78,52.89,52.69,52.83,223600.0,32.7899,32.8582,32.734,32.8209,223600.0
2009-02-10 10:05:00,52.82,52.91,52.81,52.91,125100.0,32.8147,32.8706,32.8085,32.8706,125100.0
2009-02-10 10:10:00,52.9,52.93,52.8,52.86,157000.0,32.8644,32.8831,32.8023,32.8396,157000.0
2009-02-10 10:15:00,52.84,52.92,52.84,52.85,151800.0,32.8272,32.8769,32.8272,32.8334,151800.0
2009-02-10 10:20:00,52.86,52.98,52.83,52.87,224600.0,32.8396,32.9141,32.8209,32.8458,224600.0
2009-02-10 10:25:00,52.87,52.91,52.83,52.9,183200.0,32.8458,32.8706,32.8209,32.8644,183200.0
2009-02-10 10:30:00,52.91,53.0,52.91,52.98,236800.0,32.8706,32.9266,32.8706,32.9141,236800.0
2009-02-10 10:35:00,52.98,53.05,52.96,53.03,254100.0,32.9141,32.9576,32.9017,32.9452,254100.0
2009-02-10 10:40:00,53.03,53.14,52.99,53.1,237000.0,32.9452,33.0135,32.9203,32.9887,237000.0
2009-02-10 10:45:00,53.11,53.16,53.09,53.09,172700.0,32.9949,33.026,32.9825,32.9825,172700.0
2009-02-10 10:50:00,53.09,53.16,53.09,53.12,155200.0,32.9825,33.026,32.9825,33.0011,155200.0
2009-02-10 10:55:00,53.12,53.29,53.12,53.24,246200.0,33.0011,33.1067,33.0011,33.0757,246200.0
2009-02-10 11:00:00,53.23,53.46,53.15,53.18,388200.0,33.0694,33.2123,33.0197,33.0384,388200.0
2009-02-10 11:05:00,53.17,53.18,52.57,52.72,473600.0,33.0322,33.0384,32.6594,32.7526,473600.0
2009-02-10 11:10:00,52.73,52.75,52.26,52.42,380700.0,32.7588,32.7712,32.4668,32.5662,380700.0
2009-02-10 11:15:00,52.42,52.43,52.26,52.36,271200.0,32.5662,32.5724,32.4668,32.5289,271200.0
2009-02-10 11:20:00,52.37,52.48,52.35,52.43,321300.0,32.5352,32.6035,32.5227,32.5724,321300.0
2009-02-10 11:25:00,52.44,52.46,52.31,52.41,269300.0,32.5786,32.5911,32.4979,32.56,269300.0
2009-02-10 11:30:00,52.41,52.42,51.96,51.96,549600.0,32.56,32.5662,32.2804,32.2804,549600.0
2009-02-10 11:35:00,51.96,52.1,51.84,51.98,414900.0,32.2804,32.3674,32.2059,32.2929,414900.0
2009-02-10 11:40:00,51.99,52.01,51.84,51.95,286300.0,32.2991,32.3115,32.2059,32.2742,286300.0
2009-02-10 11:45:00,51.95,51.95,51.73,51.86,354900.0,32.2742,32.2742,32.1376,32.2183,354900.0
2009-02-10 11:50:00,51.85,51.9,51.61,51.88,276900.0,32.2121,32.2432,32.063,32.2307,276900.0
2009-02-10 11:55:00,51.89,51.91,51.76,51.89,237800.0,32.237,32.2494,32.1562,32.237,237800.0
2009-02-10 12:00:00,51.9,52.03,51.84,51.97,181600.0,32.2432,32.3239,32.2059,32.2867,181600.0
2009-02-10 12:05:00,51.96,52.01,51.94,51.98,218600.0,32.2804,32.3115,32.268,32.2929,218600.0
2009-02-10 12:10:00,51.99,52.17,51.98,52.15,151100.0,32.2991,32.4109,32.2929,32.3985,151100.0
2009-02-10 12:15:00,52.16,52.17,52.06,52.08,90100.0,32.4047,32.4109,32.3426,32.355,90100.0
2009-02-10 12:20:00,52.08,52.11,52.01,52.02,87100.0,32.355,32.3736,32.3115,32.3177,87100.0
2009-02-10 12:25:00,52.02,52.03,51.84,51.85,286900.0,32.3177,32.3239,32.2059,32.2121,286900.0
2009-02-10 12:30:00,51.85,51.87,51.78,51.79,130400.0,32.2121,32.2245,32.1686,32.1748,130400.0
2009-02-10 12:35:00,51.79,51.89,51.71,51.86,173700.0,32.1748,32.237,32.1251,32.2183,173700.0
2009-02-10 12:40:00,51.86,51.88,51.72,51.77,143800.0,32.2183,32.2307,32.1313,32.1624,143800.0
2009-02-10 12:45:00,51.77,51.79,51.72,51.77,79000.0,32.1624,32.1748,32.1313,32.1624,79000.0
2009-02-10 12:50:00,51.78,51.84,51.76,51.78,140900.0,32.1686,32.2059,32.1562,32.1686,140900.0
2009-02-10 12:55:00,51.79,51.81,51.77,51.79,98200.0,32.1748,32.1873,32.1624,32.1748,98200.0
2009-02-10 13:00:00,51.79,51.83,51.76,51.78,96900.0,32.1748,32.1997,32.1562,32.1686,96900.0
2009-02-10 13:05:00,51.77,51.79,51.72,51.74,257500.0,32.1624,32.1748,32.1313,32.1438,257500.0
2009-02-10 13:10:00,51.75,51.76,51.66,51.72,264100.0,32.15,32.1562,32.0941,32.1313,264100.0
2009-02-10 13:15:00,51.72,52.1,51.53,51.55,277500.0,32.1313,32.3674,32.0133,32.0257,277500.0
2009-02-10 13:20:00,51.54,51.55,51.13,51.26,482700.0,32.0195,32.0257,31.7648,31.8456,482700.0
2009-02-10 13:25:00,51.26,51.28,51.08,51.13,237300.0,31.8456,31.858,31.7337,31.7648,237300.0
2009-02-10 13:30:00,51.13,51.24,51.08,51.23,225500.0,31.7648,31.8331,31.7337,31.8269,225500.0
2009-02-10 13:35:00,51.23,51.29,51.2,51.27,165700.0,31.8269,31.8642,31.8083,31.8518,165700.0
2009-02-10 13:40:00,51.27,52.1,51.21,51.31,143400.0,31.8518,32.3674,31.8145,31.8766,143400.0
2009-02-10 13:45:00,51.31,51.31,51.15,51.23,172000.0,31.8766,31.8766,31.7772,31.8269,172000.0
2009-02-10 13:50:00,51.24,51.29,51.14,51.22,174300.0,31.8331,31.8642,31.771,31.8207,174300.0
2009-02-10 13:55:00,51.21,51.25,51.13,51.15,144000.0,31.8145,31.8394,31.7648,31.7772,144000.0
2009-02-10 14:00:00,51.16,51.3,51.1,51.21,136200.0,31.7834,31.8704,31.7462,31.8145,136200.0
2009-02-10 14:05:00,51.21,51.32,51.21,51.29,175800.0,31.8145,31.8828,31.8145,31.8642,175800.0
2009-02-10 14:10:00,51.29,51.31,51.15,51.19,225700.0,31.8642,31.8766,31.7772,31.8021,225700.0
2009-02-10 14:15:00,51.2,51.32,51.19,51.31,270000.0,31.8083,31.8828,31.8021,31.8766,270000.0
2009-02-10 14:20:00,51.31,51.35,51.3,51.33,200800.0,31.8766,31.9015,31.8704,31.8891,200800.0
2009-02-10 14:25:00,51.33,51.38,51.28,51.35,107600.0,31.8891,31.9201,31.858,31.9015,107600.0
2009-02-10 14:30:00,51.34,51.37,51.3,51.31,200100.0,31.8953,31.9139,31.8704,31.8766,200100.0
2009-02-10 14:35:00,51.3,51.38,51.25,51.38,125200.0,31.8704,31.9201,31.8394,31.9201,125200.0
2009-02-10 14:40:00,51.38,51.46,51.37,51.41,199400.0,31.9201,31.9698,31.9139,31.9388,199400.0
2009-02-10 14:45:00,51.41,51.45,51.4,51.42,173900.0,31.9388,31.9636,31.9325,31.945,173900.0
2009-02-10 14:50:00,51.42,51.43,51.32,51.35,222300.0,31.945,31.9512,31.8828,31.9015,222300.0
2009-02-10 14:55:00,51.35,51.36,51.19,51.22,282200.0,31.9015,31.9077,31.8021,31.8207,282200.0
2009-02-10 15:00:00,51.21,51.37,51.21,51.29,137200.0,31.8145,31.9139,31.8145,31.8642,137200.0
2009-02-10 15:05:00,51.29,51.34,51.24,51.32,293800.0,31.8642,31.8953,31.8331,31.8828,293800.0
2009-02-10 15:10:00,51.32,51.33,51.17,51.19,366800.0,31.8828,31.8891,31.7897,31.8021,366800.0
2009-02-10 15:15:00,51.19,51.24,51.1,51.17,382400.0,31.8021,31.8331,31.7462,31.7897,382400.0
2009-02-10 15:20:00,51.16,51.21,51.11,51.2,321300.0,31.7834,31.8145,31.7524,31.8083,321300.0
2009-02-10 15:25:00,51.2,51.26,51.18,51.19,331600.0,31.8083,31.8456,31.7959,31.8021,331600.0
2009-02-10 15:30:00,51.18,51.22,51.08,51.16,311900.0,31.7959,31.8207,31.7337,31.7834,311900.0
2009-02-10 15:35:00,51.17,51.21,51.0,51.0,484100.0,31.7897,31.8145,31.684,31.684,484100.0
2009-02-10 15:40:00,51.01,51.21,50.97,51.17,653900.0,31.6903,31.8145,31.6654,31.7897,653900.0
2009-02-10 15:45:00,51.16,51.35,51.14,51.29,517300.0,31.7834,31.9015,31.771,31.8642,517300.0
2009-02-10 15:50:00,51.28,51.51,51.23,51.37,759600.0,31.858,32.0009,31.8269,31.9139,759600.0
2009-02-10 15:55:00,51.37,51.47,51.31,51.32,1250500.0,31.9139,31.976,31.8766,31.8828,1250500.0
2009-02-11 09:30:00,51.6,51.85,51.55,51.75,367100.0,32.0568,32.2121,32.0257,32.15,367100.0
2009-02-11 09:35:00,51.75,51.91,51.72,51.86,227200.0,32.15,32.2494,32.1313,32.2183,227200.0
2009-02-11 09:40:00,51.86,51.9,51.72,51.81,181400.0,32.2183,32.2432,32.1313,32.1873,181400.0
2009-02-11 09:45:00,51.81,51.84,51.6,51.64,262100.0,32.1873,32.2059,32.0568,32.0816,262100.0
2009-02-11 09:50:00,51.64,51.67,51.27,51.27,296500.0,32.0816,32.1003,31.8518,31.8518,296500.0
2009-02-11 09:55:00,51.27,51.42,51.27,51.37,216900.0,31.8518,31.945,31.8518,31.9139,216900.0
2009-02-11 10:00:00,51.35,51.44,51.26,51.31,184200.0,31.9015,31.9574,31.8456,31.8766,184200.0
2009-02-11 10:05:00,51.31,51.34,51.17,51.21,213400.0,31.8766,31.8953,31.7897,31.8145,213400.0
2009-02-11 10:10:00,51.2,51.23,51.02,51.06,231100.0,31.8083,31.8269,31.6965,31.7213,231100.0
2009-02-11 10:15:00,51.06,51.11,51.04,51.06,224400.0,31.7213,31.7524,31.7089,31.7213,224400.0
2009-02-11 10:20:00,51.06,51.23,51.05,51.21,240900.0,31.7213,31.8269,31.7151,31.8145,240900.0
2009-02-11 10:25:00,51.21,51.25,51.14,51.15,229600.0,31.8145,31.8394,31.771,31.7772,229600.0
2009-02-11 10:30:00,51.16,51.16,51.04,51.11,204700.0,31.7834,31.7834,31.7089,31.7524,204700.0
2009-02-11 10:35:00,51.1,51.12,51.05,51.06,162500.0,31.7462,31.7586,31.7151,31.7213,162500.0
2009-02-11 10:40:00,51.06,51.07,51.03,51.07,171900.0,31.7213,31.7275,31.7027,31.7275,171900.0
2009-02-11 10:45:00,51.07,51.1,51.06,51.07,160900.0,31.7275,31.7462,31.7213,31.7275,160900.0
2009-02-11 10:50:00,51.07,51.14,51.06,51.13,170100.0,31.7275,31.771,31.7213,31.7648,170100.0
2009-02-11 10:55:00,51.13,51.3,51.11,51.29,302500.0,31.7648,31.8704,31.7524,31.8642,302500.0
2009-02-11 11:00:00,51.29,51.29,51.22,51.26,124400.0,31.8642,31.8642,31.8207,31.8456,124400.0
2009-02-11 11:05:00,51.26,51.32,51.25,51.28,152600.0,31.8456,31.8828,31.8394,31.858,152600.0
2009-02-11 11:10:00,51.27,51.38,51.23,51.36,199100.0,31.8518,31.9201,31.8269,31.9077,199100.0
2009-02-11 11:15:00,51.35,51.45,51.35,51.4,285600.0,31.9015,31.9636,31.9015,31.9325,285600.0
2009-02-11 11:20:00,51.4,51.45,51.37,51.4,179000.0,31.9325,31.9636,31.9139,31.9325,179000.0
2009-02-11 11:25:00,51.39,51.41,51.35,51.38,207600.0,31.9263,31.9388,31.9015,31.9201,207600.0
2009-02-11 11:30:00,51.37,51.42,51.34,51.35,144900.0,31.9139,31.945,31.8953,31.9015,144900.0
2009-02-11 11:35:00,51.35,51.35,51.27,51.29,136600.0,31.9015,31.9015,31.8518,31.8642,136600.0
2009-02-11 11:40:00,51.28,51.29,51.2,51.22,123800.0,31.858,31.8642,31.8083,31.8207,123800.0
2009-02-11 11:45:00,51.22,51.23,51.11,51.12,128500.0,31.8207,31.8269,31.7524,31.7586,128500.0
2009-02-11 11:50:00,51.11,51.22,51.11,51.22,118700.0,31.7524,31.8207,31.7524,31.8207,118700.0
2009-02-11 11:55:00,51.22,51.28,51.19,51.2,96800.0,31.8207,31.858,31.8021,31.8083,96800.0
2009-02-11 12:00:00,51.2,51.26,51.19,51.26,89500.0,31.8083,31.8456,31.8021,31.8456,89500.0
2009-02-11 12:05:00,51.26,51.28,51.23,51.25,135800.0,31.8456,31.858,31.8269,31.8394,135800.0
2009-02-11 12:10:00,51.26,51.29,51.16,51.16,97000.0,31.8456,31.8642,31.7834,31.7834,97000.0
2009-02-11 12:15:00,51.17,51.17,51.1,51.12,90700.0,31.7897,31.7897,31.7462,31.7586,90700.0
2009-02-11 12:20:00,51.11,51.19,51.1,51.15,59000.0,31.7524,31.8021,31.7462,31.7772,59000.0
2009-02-11 12:25:00,51.16,51.2,51.12,51.2,73800.0,31.7834,31.8083,31.7586,31.8083,73800.0
2009-02-11 12:30:00,51.2,51.2,51.17,51.2,63200.0,31.8083,31.8083,31.7897,31.8083,63200.0
2009-02-11 12:35:00,51.2,51.29,51.19,51.28,109900.0,31.8083,31.8642,31.8021,31.858,109900.0
2009-02-11 12:40:00,51.29,51.35,51.26,51.31,123200.0,31.8642,31.9015,31.8456,31.8766,123200.0
2009-02-11 12:45:00,51.31,51.32,51.16,51.16,155800.0,31.8766,31.8828,31.7834,31.7834,155800.0
2009-02-11 12:50:00,51.17,51.22,51.16,51.21,80100.0,31.7897,31.8207,31.7834,31.8145,80100.0
2009-02-11 12:55:00,51.21,51.21,51.01,51.02,202200.0,31.8145,31.8145,31.6903,31.6965,202200.0
2009-02-11 13:00:00,51.02,51.06,51.01,51.04,137000.0,31.6965,31.7213,31.6903,31.7089,137000.0
2009-02-11 13:05:00,51.04,51.05,51.0,51.03,181100.0,31.7089,31.7151,31.684,31.7027,181100.0
2009-02-11 13:10:00,51.03,51.09,50.99,51.09,137400.0,31.7027,31.74,31.6778,31.74,137400.0
2009-02-11 13:15:00,51.09,51.1,51.04,51.05,67900.0,31.74,31.7462,31.7089,31.7151,67900.0
2009-02-11 13:20:00,51.05,51.06,51.01,51.02,111500.0,31.7151,31.7213,31.6903,31.6965,111500.0
2009-02-11 13:25:00,51.01,51.03,51.0,51.01,92300.0,31.6903,31.7027,31.684,31.6903,92300.0
2009-02-11 13:30:00,51.02,51.03,51.0,51.01,81600.0,31.6965,31.7027,31.684,31.6903,81600.0
2009-02-11 13:35:00,51.0,51.01,50.95,50.96,144700.0,31.684,31.6903,31.653,31.6592,144700.0
2009-02-11 13:40:00,50.96,51.0,50.95,51.0,112800.0,31.6592,31.684,31.653,31.684,112800.0
2009-02-11 13:45:00,50.99,51.0,50.91,50.96,227200.0,31.6778,31.684,31.6281,31.6592,227200.0
2009-02-11 13:50:00,50.97,51.02,50.96,51.0,443300.0,31.6654,31.6965,31.6592,31.684,443300.0
2009-02-11 13:55:00,51.0,51.08,50.99,51.06,401600.0,31.684,31.7337,31.6778,31.7213,401600.0
2009-02-11 14:00:00,51.06,51.12,51.02,51.09,278000.0,31.7213,31.7586,31.6965,31.74,278000.0
2009-02-11 14:05:00,51.09,51.19,51.08,51.16,85500.0,31.74,31.8021,31.7337,31.7834,85500.0
2009-02-11 14:10:00,51.16,51.17,50.98,50.98,146800.0,31.7834,31.7897,31.6716,31.6716,146800.0
2009-02-11 14:15:00,50.99,51.0,50.91,50.96,166900.0,31.6778,31.684,31.6281,31.6592,166900.0
2009-02-11 14:20:00,50.95,51.0,50.95,51.0,141100.0,31.653,31.684,31.653,31.684,141100.0
2009-02-11 14:25:00,51.0,51.1,50.99,51.06,185400.0,31.684,31.7462,31.6778,31.7213,185400.0
2009-02-11 14:30:00,51.07,51.12,51.05,51.07,69800.0,31.7275,31.7586,31.7151,31.7275,69800.0
2009-02-11 14:35:00,51.08,51.15,51.07,51.12,125700.0,31.7337,31.7772,31.7275,31.7586,125700.0
2009-02-11 14:40:00,51.12,51.14,50.98,50.99,169800.0,31.7586,31.771,31.6716,31.6778,169800.0
2009-02-11 14:45:00,50.99,51.0,50.88,50.88,241200.0,31.6778,31.684,31.6095,31.6095,241200.0
2009-02-11 14:50:00,50.88,51.16,50.86,51.01,458300.0,31.6095,31.7834,31.5971,31.6903,458300.0
2009-02-11 14:55:00,51.0,51.13,51.0,51.09,273700.0,31.684,31.7648,31.684,31.74,273700.0
2009-02-11 15:00:00,51.09,51.15,51.01,51.08,252200.0,31.74,31.7772,31.6903,31.7337,252200.0
2009-02-11 15:05:00,51.08,51.15,51.05,51.09,204500.0,31.7337,31.7772,31.7151,31.74,204500.0
2009-02-11 15:10:00,51.09,51.13,51.06,51.06,150400.0,31.74,31.7648,31.7213,31.7213,150400.0
2009-02-11 15:15:00,51.07,51.15,51.02,51.07,226000.0,31.7275,31.7772,31.6965,31.7275,226000.0
2009-02-11 15:20:00,51.06,51.08,50.99,51.05,184300.0,31.7213,31.7337,31.6778,31.7151,184300.0
2009-02-11 15:25:00,51.05,51.06,50.98,51.02,164600.0,31.7151,31.7213,31.6716,31.6965,164600.0
2009-02-11 15:30:00,51.02,51.04,50.92,50.92,251300.0,31.6965,31.7089,31.6343,31.6343,251300.0
2009-02-11 15:35:00,50.93,51.01,50.92,50.96,175700.0,31.6406,31.6903,31.6343,31.6592,175700.0
2009-02-11 15:40:00,50.96,50.99,50.9,50.96,257700.0,31.6592,31.6778,31.6219,31.6592,257700.0
2009-02-11 15:45:00,50.96,51.0,50.92,50.95,233000.0,31.6592,31.684,31.6343,31.653,233000.0
2009-02-11 15:50:00,50.94,51.05,50.94,51.04,577200.0,31.6468,31.7151,31.6468,31.7089,577200.0
2009-02-11 15:55:00,51.05,51.18,51.04,51.17,884900.0,31.7151,31.7959,31.7089,31.7897,884900.0
2009-02-12 09:30:00,50.93,50.93,50.35,50.47,432900.0,31.6406,31.6406,31.2802,31.3548,432900.0
2009-02-12 09:35:00,50.47,50.48,50.12,50.18,318700.0,31.3548,31.361,31.1373,31.1746,318700.0
2009-02-12 09:40:00,50.17,50.2,50.06,50.11,251400.0,31.1684,31.187,31.1001,31.1311,251400.0
2009-02-12 09:45:00,50.1,50.26,50.06,50.24,295100.0,31.1249,31.2243,31.1001,31.2119,295100.0
2009-02-12 09:50:00,50.25,50.28,50.14,50.18,356600.0,31.2181,31.2367,31.1498,31.1746,356600.0
2009-02-12 09:55:00,50.18,50.25,50.09,50.23,363500.0,31.1746,31.2181,31.1187,31.2057,363500.0
2009-02-12 10:00:00,50.23,50.37,50.11,50.35,436700.0,31.2057,31.2926,31.1311,31.2802,436700.0
2009-02-12 10:05:00,50.35,50.39,50.22,50.37,271600.0,31.2802,31.3051,31.1995,31.2926,271600.0
2009-02-12 10:10:00,50.36,50.51,50.36,50.4,264400.0,31.2864,31.3796,31.2864,31.3113,264400.0
2009-02-12 10:15:00,50.41,50.45,50.33,50.43,179500.0,31.3175,31.3424,31.2678,31.3299,179500.0
2009-02-12 10:20:00,50.43,50.5,50.32,50.47,178600.0,31.3299,31.3734,31.2616,31.3548,178600.0
2009-02-12 10:25:00,50.47,50.48,50.2,50.32,205800.0,31.3548,31.361,31.187,31.2616,205800.0
2009-02-12 10:30:00,50.32,50.34,50.18,50.26,176000.0,31.2616,31.274,31.1746,31.2243,176000.0
2009-02-12 10:35:00,50.25,50.33,50.2,50.31,149600.0,31.2181,31.2678,31.187,31.2554,149600.0
2009-02-12 10:40:00,50.31,50.41,50.22,50.41,139800.0,31.2554,31.3175,31.1995,31.3175,139800.0
2009-02-12 10:45:00,50.41,50.49,50.36,50.4,268100.0,31.3175,31.3672,31.2864,31.3113,268100.0
2009-02-12 10:50:00,50.39,50.57,50.37,50.56,220100.0,31.3051,31.4169,31.2926,31.4107,220100.0
2009-02-12 10:55:00,50.56,50.57,50.36,50.46,192400.0,31.4107,31.4169,31.2864,31.3486,192400.0
2009-02-12 11:00:00,50.46,50.49,50.31,50.42,145600.0,31.3486,31.3672,31.2554,31.3237,145600.0
2009-02-12 11:05:00,50.42,50.54,50.41,50.46,259400.0,31.3237,31.3983,31.3175,31.3486,259400.0
2009-02-12 11:10:00,50.47,50.51,50.37,50.41,194700.0,31.3548,31.3796,31.2926,31.3175,194700.0
2009-02-12 11:15:00,50.41,50.41,50.2,50.25,193200.0,31.3175,31.3175,31.187,31.2181,193200.0
2009-02-12 11:20:00,50.26,50.38,50.19,50.34,157000.0,31.2243,31.2989,31.1808,31.274,157000.0
2009-02-12 11:25:00,50.34,50.49,50.33,50.43,140500.0,31.274,31.3672,31.2678,31.3299,140500.0
2009-02-12 11:30:00,50.43,50.54,50.4,50.43,267400.0,31.3299,31.3983,31.3113,31.3299,267400.0
2009-02-12 11:35:00,50.43,50.43,50.25,50.28,250700.0,31.3299,31.3299,31.2181,31.2367,250700.0
2009-02-12 11:40:00,50.28,50.51,50.2,50.48,325000.0,31.2367,31.3796,31.187,31.361,325000.0
2009-02-12 11:45:00,50.48,50.56,50.45,50.5,178000.0,31.361,31.4107,31.3424,31.3734,178000.0
2009-02-12 11:50:00,50.51,50.54,50.4,50.41,133000.0,31.3796,31.3983,31.3113,31.3175,133000.0
2009-02-12 11:55:00,50.42,50.47,50.32,50.33,133400.0,31.3237,31.3548,31.2616,31.2678,133400.0
2009-02-12 12:00:00,50.32,50.5,50.31,50.49,96100.0,31.2616,31.3734,31.2554,31.3672,96100.0
2009-02-12 12:05:00,50.49,50.53,50.41,50.43,141800.0,31.3672,31.3921,31.3175,31.3299,141800.0
2009-02-12 12:10:00,50.43,50.49,50.41,50.48,88500.0,31.3299,31.3672,31.3175,31.361,88500.0
2009-02-12 12:15:00,50.47,50.52,50.47,50.52,87700.0,31.3548,31.3858,31.3548,31.3858,87700.0
2009-02-12 12:20:00,50.52,50.55,50.46,50.54,138900.0,31.3858,31.4045,31.3486,31.3983,138900.0
2009-02-12 12:25:00,50.53,50.63,50.51,50.58,137200.0,31.3921,31.4542,31.3796,31.4231,137200.0
2009-02-12 12:30:00,50.58,50.61,50.55,50.57,46700.0,31.4231,31.4418,31.4045,31.4169,46700.0
2009-02-12 12:35:00,50.57,50.61,50.54,50.58,54600.0,31.4169,31.4418,31.3983,31.4231,54600.0
2009-02-12 12:40:00,50.58,50.62,50.58,50.59,72000.0,31.4231,31.448,31.4231,31.4293,72000.0
2009-02-12 12:45:00,50.59,50.59,50.47,50.5,139200.0,31.4293,31.4293,31.3548,31.3734,139200.0
2009-02-12 12:50:00,50.5,50.51,50.48,50.49,80100.0,31.3734,31.3796,31.361,31.3672,80100.0
2009-02-12 12:55:00,50.49,50.5,50.41,50.45,71500.0,31.3672,31.3734,31.3175,31.3424,71500.0
2009-02-12 13:00:00,50.46,50.46,50.29,50.31,194200.0,31.3486,31.3486,31.2429,31.2554,194200.0
2009-02-12 13:05:00,50.32,50.42,50.29,50.42,105000.0,31.2616,31.3237,31.2429,31.3237,105000.0
2009-02-12 13:10:00,50.42,50.51,50.37,50.45,144600.0,31.3237,31.3796,31.2926,31.3424,144600.0
2009-02-12 13:15:00,50.45,50.5,50.31,50.44,349800.0,31.3424,31.3734,31.2554,31.3361,349800.0
2009-02-12 13:20:00,50.43,50.51,50.37,50.48,140700.0,31.3299,31.3796,31.2926,31.361,140700.0
2009-02-12 13:25:00,50.47,50.61,50.44,50.56,164200.0,31.3548,31.4418,31.3361,31.4107,164200.0
2009-02-12 13:30:00,50.56,50.61,50.52,50.54,120300.0,31.4107,31.4418,31.3858,31.3983,120300.0
2009-02-12 13:35:00,50.55,50.56,50.37,50.4,138100.0,31.4045,31.4107,31.2926,31.3113,138100.0
2009-02-12 13:40:00,50.4,50.47,50.39,50.39,85400.0,31.3113,31.3548,31.3051,31.3051,85400.0
2009-02-12 13:45:00,50.39,50.39,50.3,50.34,104300.0,31.3051,31.3051,31.2492,31.274,104300.0
2009-02-12 13:50:00,50.34,50.46,50.33,50.45,106900.0,31.274,31.3486,31.2678,31.3424,106900.0
2009-02-12 13:55:00,50.45,50.51,50.35,50.44,84100.0,31.3424,31.3796,31.2802,31.3361,84100.0
2009-02-12 14:00:00,50.43,50.45,50.3,50.31,100300.0,31.3299,31.3424,31.2492,31.2554,100300.0
2009-02-12 14:05:00,50.31,50.49,50.3,50.38,120200.0,31.2554,31.3672,31.2492,31.2989,120200.0
2009-02-12 14:10:00,50.37,50.52,50.37,50.45,113400.0,31.2926,31.3858,31.2926,31.3424,113400.0
2009-02-12 14:15:00,50.45,50.61,50.44,50.47,173000.0,31.3424,31.4418,31.3361,31.3548,173000.0
2009-02-12 14:20:00,50.47,50.51,50.37,50.41,147200.0,31.3548,31.3796,31.2926,31.3175,147200.0
2009-02-12 14:25:00,50.39,50.41,50.33,50.34,104800.0,31.3051,31.3175,31.2678,31.274,104800.0
2009-02-12 14:30:00,50.35,50.38,50.29,50.31,143100.0,31.2802,31.2989,31.2429,31.2554,143100.0
2009-02-12 14:35:00,50.31,50.34,50.2,50.23,148400.0,31.2554,31.274,31.187,31.2057,148400.0
2009-02-12 14:40:00,50.22,50.28,50.19,50.21,91200.0,31.1995,31.2367,31.1808,31.1932,91200.0
2009-02-12 14:45:00,50.22,50.22,50.06,50.14,185600.0,31.1995,31.1995,31.1001,31.1498,185600.0
2009-02-12 14:50:00,50.14,50.16,50.05,50.07,196000.0,31.1498,31.1622,31.0938,31.1063,196000.0
2009-02-12 14:55:00,50.07,50.13,50.06,50.13,179600.0,31.1063,31.1435,31.1001,31.1435,179600.0
2009-02-12 15:00:00,50.13,50.14,49.98,50.0,546800.0,31.1435,31.1498,31.0504,31.0628,546800.0
2009-02-12 15:05:00,50.0,50.05,49.95,50.03,304200.0,31.0628,31.0938,31.0317,31.0814,304200.0
2009-02-12 15:10:00,50.03,50.27,50.02,50.13,335500.0,31.0814,31.2305,31.0752,31.1435,335500.0
2009-02-12 15:15:00,50.13,50.2,50.06,50.2,225400.0,31.1435,31.187,31.1001,31.187,225400.0
2009-02-12 15:20:00,50.19,50.44,50.12,50.3,274300.0,31.1808,31.3361,31.1373,31.2492,274300.0
2009-02-12 15:25:00,50.3,50.62,50.3,50.61,420200.0,31.2492,31.448,31.2492,31.4418,420200.0
2009-02-12 15:30:00,50.61,50.68,50.5,50.57,376700.0,31.4418,31.4852,31.3734,31.4169,376700.0
2009-02-12 15:35:00,50.57,50.78,50.53,50.67,493200.0,31.4169,31.5474,31.3921,31.479,493200.0
2009-02-12 15:40:00,50.67,51.2,50.67,51.06,516900.0,31.479,31.8083,31.479,31.7213,516900.0
2009-02-12 15:45:00,51.05,51.08,50.89,50.9,405900.0,31.7151,31.7337,31.6157,31.6219,405900.0
2009-02-12 15:50:00,50.9,51.21,50.85,51.21,479000.0,31.6219,31.8145,31.5909,31.8145,479000.0
2009-02-12 15:55:00,51.21,51.4,51.11,51.29,652500.0,31.8145,31.9325,31.7524,31.8642,652500.0
2009-02-13 09:30:00,51.37,51.5,51.03,51.08,458700.0,31.9139,31.9947,31.7027,31.7337,458700.0
2009-02-13 09:35:00,51.08,51.34,51.06,51.29,401700.0,31.7337,31.8953,31.7213,31.8642,401700.0
2009-02-13 09:40:00,51.3,51.36,51.14,51.17,207200.0,31.8704,31.9077,31.771,31.7897,207200.0
2009-02-13 09:45:00,51.17,51.25,51.14,51.24,147700.0,31.7897,31.8394,31.771,31.8331,147700.0
2009-02-13 09:50:00,51.24,51.26,51.05,51.06,131600.0,31.8331,31.8456,31.7151,31.7213,131600.0
2009-02-13 09:55:00,51.06,51.09,50.93,50.99,205900.0,31.7213,31.74,31.6406,31.6778,205900.0
2009-02-13 10:00:00,50.98,51.05,50.96,51.01,167100.0,31.6716,31.7151,31.6592,31.6903,167100.0
2009-02-13 10:05:00,51.01,51.02,50.8,50.81,141200.0,31.6903,31.6965,31.5598,31.566,141200.0
2009-02-13 10:10:00,50.82,51.09,50.81,51.09,234600.0,31.5722,31.74,31.566,31.74,234600.0
2009-02-13 10:15:00,51.09,51.09,51.0,51.08,146300.0,31.74,31.74,31.684,31.7337,146300.0
2009-02-13 10:20:00,51.09,51.36,51.09,51.36,230100.0,31.74,31.9077,31.74,31.9077,230100.0
2009-02-13 10:25:00,51.36,51.42,51.29,51.38,136200.0,31.9077,31.945,31.8642,31.9201,136200.0
2009-02-13 10:30:00,51.38,51.6,51.34,51.53,356200.0,31.9201,32.0568,31.8953,32.0133,356200.0
2009-02-13 10:35:00,51.53,51.57,51.48,51.55,213700.0,32.0133,32.0382,31.9822,32.0257,213700.0
2009-02-13 10:40:00,51.55,51.65,51.49,51.57,202700.0,32.0257,32.0879,31.9885,32.0382,202700.0
2009-02-13 10:45:00,51.57,51.59,51.42,51.56,174000.0,32.0382,32.0506,31.945,32.0319,174000.0
2009-02-13 10:50:00,51.55,51.65,51.5,51.54,163000.0,32.0257,32.0879,31.9947,32.0195,163000.0
2009-02-13 10:55:00,51.55,51.68,51.54,51.58,140100.0,32.0257,32.1065,32.0195,32.0444,140100.0
2009-02-13 11:00:00,51.58,51.63,51.53,51.62,80400.0,32.0444,32.0754,32.0133,32.0692,80400.0
2009-02-13 11:05:00,51.61,51.68,51.59,51.61,90800.0,32.063,32.1065,32.0506,32.063,90800.0
2009-02-13 11:10:00,51.6,51.65,51.51,51.53,68100.0,32.0568,32.0879,32.0009,32.0133,68100.0
2009-02-13 11:15:00,51.52,51.53,51.43,51.49,93100.0,32.0071,32.0133,31.9512,31.9885,93100.0
2009-02-13 11:20:00,51.48,51.49,51.33,51.33,96500.0,31.9822,31.9885,31.8891,31.8891,96500.0
2009-02-13 11:25:00,51.34,51.35,51.23,51.3,98900.0,31.8953,31.9015,31.8269,31.8704,98900.0
2009-02-13 11:30:00,51.29,51.31,51.21,51.3,82200.0,31.8642,31.8766,31.8145,31.8704,82200.0
2009-02-13 11:35:00,51.3,51.31,51.2,51.25,76200.0,31.8704,31.8766,31.8083,31.8394,76200.0
2009-02-13 11:40:00,51.26,51.29,51.18,51.21,112200.0,31.8456,31.8642,31.7959,31.8145,112200.0
2009-02-13 11:45:00,51.21,51.25,51.14,51.18,163800.0,31.8145,31.8394,31.771,31.7959,163800.0
2009-02-13 11:50:00,51.17,51.2,51.06,51.13,101900.0,31.7897,31.8083,31.7213,31.7648,101900.0
2009-02-13 11:55:00,51.13,51.15,51.04,51.04,98500.0,31.7648,31.7772,31.7089,31.7089,98500.0
2009-02-13 12:00:00,51.04,51.25,51.04,51.16,95200.0,31.7089,31.8394,31.7089,31.7834,95200.0
2009-02-13 12:05:00,51.17,51.18,51.11,51.16,98400.0,31.7897,31.7959,31.7524,31.7834,98400.0
2009-02-13 12:10:00,51.16,51.19,51.07,51.17,76300.0,31.7834,31.8021,31.7275,31.7897,76300.0
2009-02-13 12:15:00,51.17,51.17,50.92,50.95,110300.0,31.7897,31.7897,31.6343,31.653,110300.0
2009-02-13 12:20:00,50.95,51.05,50.93,51.05,106800.0,31.653,31.7151,31.6406,31.7151,106800.0
2009-02-13 12:25:00,51.05,51.11,50.99,51.08,86500.0,31.7151,31.7524,31.6778,31.7337,86500.0
2009-02-13 12:30:00,51.07,51.15,51.04,51.15,87300.0,31.7275,31.7772,31.7089,31.7772,87300.0
2009-02-13 12:35:00,51.15,51.19,51.04,51.04,96100.0,31.7772,31.8021,31.7089,31.7089,96100.0
2009-02-13 12:40:00,51.04,51.09,50.98,51.01,49000.0,31.7089,31.74,31.6716,31.6903,49000.0
2009-02-13 12:45:00,51.01,51.1,51.01,51.04,43600.0,31.6903,31.7462,31.6903,31.7089,43600.0
2009-02-13 12:50:00,51.05,51.07,50.85,50.88,94200.0,31.7151,31.7275,31.5909,31.6095,94200.0
2009-02-13 12:55:00,50.88,50.91,50.85,50.85,46700.0,31.6095,31.6281,31.5909,31.5909,46700.0
2009-02-13 13:00:00,50.86,50.87,50.8,50.82,53100.0,31.5971,31.6033,31.5598,31.5722,53100.0
2009-02-13 13:05:00,50.82,50.88,50.82,50.82,57600.0,31.5722,31.6095,31.5722,31.5722,57600.0
2009-02-13 13:10:00,50.82,50.83,50.73,50.77,65200.0,31.5722,31.5784,31.5163,31.5412,65200.0
2009-02-13 13:15:00,50.78,50.91,50.76,50.86,86300.0,31.5474,31.6281,31.5349,31.5971,86300.0
2009-02-13 13:20:00,50.87,50.9,50.78,50.83,85000.0,31.6033,31.6219,31.5474,31.5784,85000.0
2009-02-13 13:25:00,50.83,50.92,50.83,50.91,35000.0,31.5784,31.6343,31.5784,31.6281,35000.0
2009-02-13 13:30:00,50.91,51.01,50.9,50.97,77000.0,31.6281,31.6903,31.6219,31.6654,77000.0
2009-02-13 13:35:00,50.97,51.05,50.91,51.03,86400.0,31.6654,31.7151,31.6281,31.7027,86400.0
2009-02-13 13:40:00,51.03,51.11,51.0,51.09,94800.0,31.7027,31.7524,31.684,31.74,94800.0
2009-02-13 13:45:00,51.1,51.35,51.09,51.33,179400.0,31.7462,31.9015,31.74,31.8891,179400.0
2009-02-13 13:50:00,51.33,51.47,51.33,51.4,109800.0,31.8891,31.976,31.8891,31.9325,109800.0
2009-02-13 13:55:00,51.4,51.55,51.39,51.52,176200.0,31.9325,32.0257,31.9263,32.0071,176200.0
2009-02-13 14:00:00,51.52,51.57,51.51,51.51,127900.0,32.0071,32.0382,32.0009,32.0009,127900.0
2009-02-13 14:05:00,51.51,51.52,51.31,51.42,236200.0,32.0009,32.0071,31.8766,31.945,236200.0
2009-02-13 14:10:00,51.4,51.5,51.37,51.48,78700.0,31.9325,31.9947,31.9139,31.9822,78700.0
2009-02-13 14:15:00,51.49,51.49,51.39,51.45,127800.0,31.9885,31.9885,31.9263,31.9636,127800.0
2009-02-13 14:20:00,51.46,51.5,51.42,51.44,111600.0,31.9698,31.9947,31.945,31.9574,111600.0
2009-02-13 14:25:00,51.43,51.49,51.42,51.48,76700.0,31.9512,31.9885,31.945,31.9822,76700.0
2009-02-13 14:30:00,51.48,51.49,51.31,51.38,124000.0,31.9822,31.9885,31.8766,31.9201,124000.0
2009-02-13 14:35:00,51.38,51.39,51.3,51.36,72700.0,31.9201,31.9263,31.8704,31.9077,72700.0
2009-02-13 14:40:00,51.36,51.42,51.35,51.39,60300.0,31.9077,31.945,31.9015,31.9263,60300.0
2009-02-13 14:45:00,51.39,51.39,51.3,51.35,90000.0,31.9263,31.9263,31.8704,31.9015,90000.0
2009-02-13 14:50:00,51.35,51.42,51.28,51.4,106600.0,31.9015,31.945,31.858,31.9325,106600.0
2009-02-13 14:55:00,51.39,51.42,51.33,51.34,68400.0,31.9263,31.945,31.8891,31.8953,68400.0
2009-02-13 15:00:00,51.34,51.37,51.25,51.3,87600.0,31.8953,31.9139,31.8394,31.8704,87600.0
2009-02-13 15:05:00,51.3,51.31,51.11,51.14,131300.0,31.8704,31.8766,31.7524,31.771,131300.0
2009-02-13 15:10:00,51.14,51.15,51.02,51.08,102000.0,31.771,31.7772,31.6965,31.7337,102000.0
2009-02-13 15:15:00,51.07,51.11,51.01,51.05,111500.0,31.7275,31.7524,31.6903,31.7151,111500.0
2009-02-13 15:20:00,51.05,51.15,51.04,51.1,173300.0,31.7151,31.7772,31.7089,31.7462,173300.0
2009-02-13 15:25:00,51.11,51.28,51.1,51.26,146500.0,31.7524,31.858,31.7462,31.8456,146500.0
2009-02-13 15:30:00,51.26,51.43,51.25,51.41,160400.0,31.8456,31.9512,31.8394,31.9388,160400.0
2009-02-13 15:35:00,51.41,51.45,51.35,51.42,166000.0,31.9388,31.9636,31.9015,31.945,166000.0
2009-02-13 15:40:00,51.42,51.51,51.35,51.46,236600.0,31.945,32.0009,31.9015,31.9698,236600.0
2009-02-13 15:45:00,51.47,51.55,51.36,51.48,220300.0,31.976,32.0257,31.9077,31.9822,220300.0
2009-02-13 15:50:00,51.49,51.5,51.37,51.4,256200.0,31.9885,31.9947,31.9139,31.9325,256200.0
2009-02-13 15:55:00,51.39,51.4,51.02,51.03,618500.0,31.9263,31.9325,31.6965,31.7027,618500.0
2009-02-17 09:30:00,49.97,50.28,49.4,50.15,687100.0,31.0441,31.2367,30.69,31.156,687100.0
2009-02-17 09:35:00,50.15,50.19,50.02,50.05,455800.0,31.156,31.1808,31.0752,31.0938,455800.0
2009-02-17 09:40:00,50.05,50.1,49.99,50.02,337500.0,31.0938,31.1249,31.0566,31.0752,337500.0
2009-02-17 09:45:00,50.02,50.06,49.5,49.51,444000.0,31.0752,31.1001,30.7522,30.7584,444000.0
2009-02-17 09:50:00,49.52,49.6,49.28,49.54,604700.0,30.7646,30.8143,30.6155,30.777,604700.0
2009-02-17 09:55:00,49.54,49.84,49.5,49.76,389700.0,30.777,30.9634,30.7522,30.9137,389700.0
2009-02-17 10:00:00,49.76,49.85,49.63,49.72,295700.0,30.9137,30.9696,30.8329,30.8888,295700.0
2009-02-17 10:05:00,49.72,49.78,49.6,49.63,231900.0,30.8888,30.9261,30.8143,30.8329,231900.0
2009-02-17 10:10:00,49.62,49.62,49.5,49.51,179800.0,30.8267,30.8267,30.7522,30.7584,179800.0
2009-02-17 10:15:00,49.52,49.53,49.31,49.39,190000.0,30.7646,30.7708,30.6341,30.6838,190000.0
2009-02-17 10:20:00,49.39,49.6,49.37,49.59,270200.0,30.6838,30.8143,30.6714,30.8081,270200.0
2009-02-17 10:25:00,49.59,49.65,49.5,49.62,180400.0,30.8081,30.8453,30.7522,30.8267,180400.0
2009-02-17 10:30:00,49.63,49.87,49.62,49.76,290900.0,30.8329,30.982,30.8267,30.9137,290900.0
2009-02-17 10:35:00,49.77,49.89,49.72,49.75,276000.0,30.9199,30.9944,30.8888,30.9075,276000.0
2009-02-17 10:40:00,49.75,49.93,49.74,49.9,404400.0,30.9075,31.0193,30.9013,31.0007,404400.0
2009-02-17 10:45:00,49.89,49.99,49.84,49.91,290300.0,30.9944,31.0566,30.9634,31.0069,290300.0
2009-02-17 10:50:00,49.92,50.05,49.91,50.02,339200.0,31.0131,31.0938,31.0069,31.0752,339200.0
2009-02-17 10:55:00,50.02,50.13,49.99,50.06,326100.0,31.0752,31.1435,31.0566,31.1001,326100.0
2009-02-17 11:00:00,50.06,50.11,50.02,50.1,300100.0,31.1001,31.1311,31.0752,31.1249,300100.0
2009-02-17 11:05:00,50.09,50.12,50.05,50.09,258700.0,31.1187,31.1373,31.0938,31.1187,258700.0
2009-02-17 11:10:00,50.08,50.15,50.07,50.07,229800.0,31.1125,31.156,31.1063,31.1063,229800.0
2009-02-17 11:15:00,50.07,50.17,50.07,50.13,192200.0,31.1063,31.1684,31.1063,31.1435,192200.0
2009-02-17 11:20:00,50.12,50.21,50.09,50.2,128400.0,31.1373,31.1932,31.1187,31.187,128400.0
2009-02-17 11:25:00,50.2,50.31,50.2,50.27,229800.0,31.187,31.2554,31.187,31.2305,229800.0
2009-02-17 11:30:00,50.27,50.27,50.18,50.19,207800.0,31.2305,31.2305,31.1746,31.1808,207800.0
2009-02-17 11:35:00,50.18,50.29,50.18,50.25,166700.0,31.1746,31.2429,31.1746,31.2181,166700.0
2009-02-17 11:40:00,50.25,50.32,50.25,50.3,140400.0,31.2181,31.2616,31.2181,31.2492,140400.0
2009-02-17 11:45:00,50.31,50.31,50.22,50.24,143500.0,31.2554,31.2554,31.1995,31.2119,143500.0
2009-02-17 11:50:00,50.24,50.24,50.09,50.15,206900.0,31.2119,31.2119,31.1187,31.156,206900.0
2009-02-17 11:55:00,50.15,50.21,50.07,50.2,199000.0,31.156,31.1932,31.1063,31.187,199000.0
2009-02-17 12:00:00,50.2,50.29,50.19,50.2,199900.0,31.187,31.2429,31.1808,31.187,199900.0
2009-02-17 12:05:00,50.2,50.23,50.18,50.2,109300.0,31.187,31.2057,31.1746,31.187,109300.0
2009-02-17 12:10:00,50.2,50.23,50.17,50.18,124100.0,31.187,31.2057,31.1684,31.1746,124100.0
2009-02-17 12:15:00,50.18,50.26,50.17,50.21,206000.0,31.1746,31.2243,31.1684,31.1932,206000.0
2009-02-17 12:20:00,50.21,50.24,50.1,50.11,169600.0,31.1932,31.2119,31.1249,31.1311,169600.0
2009-02-17 12:25:00,50.1,50.23,50.1,50.2,144900.0,31.1249,31.2057,31.1249,31.187,144900.0
2009-02-17 12:30:00,50.21,50.39,50.21,50.36,207000.0,31.1932,31.3051,31.1932,31.2864,207000.0
2009-02-17 12:35:00,50.35,50.42,50.33,50.41,152400.0,31.2802,31.3237,31.2678,31.3175,152400.0
2009-02-17 12:40:00,50.41,50.46,50.37,50.41,112200.0,31.3175,31.3486,31.2926,31.3175,112200.0
2009-02-17 12:45:00,50.4,50.42,50.33,50.33,195400.0,31.3113,31.3237,31.2678,31.2678,195400.0
2009-02-17 12:50:00,50.33,50.33,50.27,50.32,193100.0,31.2678,31.2678,31.2305,31.2616,193100.0
2009-02-17 12:55:00,50.32,50.34,50.3,50.33,103800.0,31.2616,31.274,31.2492,31.2678,103800.0
2009-02-17 13:00:00,50.33,50.36,50.29,50.3,151400.0,31.2678,31.2864,31.2429,31.2492,151400.0
2009-02-17 13:05:00,50.3,50.31,50.27,50.3,110000.0,31.2492,31.2554,31.2305,31.2492,110000.0
2009-02-17 13:10:00,50.3,50.38,50.28,50.37,149000.0,31.2492,31.2989,31.2367,31.2926,149000.0
2009-02-17 13:15:00,50.37,50.4,50.34,50.35,139200.0,31.2926,31.3113,31.274,31.2802,139200.0
2009-02-17 13:20:00,50.35,50.38,50.3,50.31,183900.0,31.2802,31.2989,31.2492,31.2554,183900.0
2009-02-17 13:25:00,50.31,50.36,50.28,50.34,132700.0,31.2554,31.2864,31.2367,31.274,132700.0
2009-02-17 13:30:00,50.34,50.4,50.29,50.38,160000.0,31.274,31.3113,31.2429,31.2989,160000.0
2009-02-17 13:35:00,50.38,50.39,50.3,50.38,147100.0,31.2989,31.3051,31.2492,31.2989,147100.0
2009-02-17 13:40:00,50.38,50.62,50.38,50.6,250500.0,31.2989,31.448,31.2989,31.4355,250500.0
2009-02-17 13:45:00,50.6,50.77,50.58,50.7,250600.0,31.4355,31.5412,31.4231,31.4977,250600.0
2009-02-17 13:50:00,50.7,50.72,50.5,50.51,235600.0,31.4977,31.5101,31.3734,31.3796,235600.0
2009-02-17 13:55:00,50.5,50.55,50.45,50.5,122300.0,31.3734,31.4045,31.3424,31.3734,122300.0
2009-02-17 14:00:00,50.51,50.56,50.45,50.54,194800.0,31.3796,31.4107,31.3424,31.3983,194800.0
2009-02-17 14:05:00,50.53,50.7,50.51,50.59,135200.0,31.3921,31.4977,31.3796,31.4293,135200.0
2009-02-17 14:10:00,50.58,50.7,50.58,50.69,119000.0,31.4231,31.4977,31.4231,31.4915,119000.0
2009-02-17 14:15:00,50.69,50.74,50.67,50.67,94700.0,31.4915,31.5225,31.479,31.479,94700.0
2009-02-17 14:20:00,50.67,50.72,50.62,50.63,184400.0,31.479,31.5101,31.448,31.4542,184400.0
2009-02-17 14:25:00,50.63,50.63,50.48,50.48,159800.0,31.4542,31.4542,31.361,31.361,159800.0
2009-02-17 14:30:00,50.49,50.63,50.45,50.61,138600.0,31.3672,31.4542,31.3424,31.4418,138600.0
2009-02-17 14:35:00,50.61,50.84,50.61,50.75,216200.0,31.4418,31.5846,31.4418,31.5287,216200.0
2009-02-17 14:40:00,50.75,50.77,50.69,50.72,208300.0,31.5287,31.5412,31.4915,31.5101,208300.0
2009-02-17 14:45:00,50.72,50.73,50.53,50.53,317900.0,31.5101,31.5163,31.3921,31.3921,317900.0
2009-02-17 14:50:00,50.52,50.61,50.48,50.51,445700.0,31.3858,31.4418,31.361,31.3796,445700.0
2009-02-17 14:55:00,50.51,50.57,50.45,50.51,219600.0,31.3796,31.4169,31.3424,31.3796,219600.0
2009-02-17 15:00:00,50.51,50.52,50.4,50.44,178500.0,31.3796,31.3858,31.3113,31.3361,178500.0
2009-02-17 15:05:00,50.43,50.61,50.4,50.59,145400.0,31.3299,31.4418,31.3113,31.4293,145400.0
2009-02-17 15:10:00,50.59,50.71,50.57,50.66,222200.0,31.4293,31.5039,31.4169,31.4728,222200.0
2009-02-17 15:15:00,50.66,50.72,50.58,50.58,231200.0,31.4728,31.5101,31.4231,31.4231,231200.0
2009-02-17 15:20:00,50.58,50.61,50.5,50.58,245400.0,31.4231,31.4418,31.3734,31.4231,245400.0
2009-02-17 15:25:00,50.58,50.61,50.44,50.5,221900.0,31.4231,31.4418,31.3361,31.3734,221900.0
2009-02-17 15:30:00,50.51,50.94,50.5,50.88,455000.0,31.3796,31.6468,31.3734,31.6095,455000.0
2009-02-17 15:35:00,50.88,50.93,50.76,50.85,366600.0,31.6095,31.6406,31.5349,31.5909,366600.0
2009-02-17 15:40:00,50.83,50.87,50.53,50.58,482500.0,31.5784,31.6033,31.3921,31.4231,482500.0
2009-02-17 15:45:00,50.59,50.68,50.46,50.48,380300.0,31.4293,31.4852,31.3486,31.361,380300.0
2009-02-17 15:50:00,50.48,50.5,50.3,50.3,511400.0,31.361,31.3734,31.2492,31.2492,511400.0
2009-02-17 15:55:00,50.3,50.39,50.08,50.14,657800.0,31.2492,31.3051,31.1125,31.1498,657800.0
2009-02-18 09:30:00,49.84,50.24,49.75,50.22,598700.0,30.9634,31.2119,30.9075,31.1995,598700.0
2009-02-18 09:35:00,50.21,50.25,49.97,50.08,244900.0,31.1932,31.2181,31.0441,31.1125,244900.0
2009-02-18 09:40:00,50.07,50.17,49.99,50.14,253300.0,31.1063,31.1684,31.0566,31.1498,253300.0
2009-02-18 09:45:00,50.13,50.31,50.1,50.3,185500.0,31.1435,31.2554,31.1249,31.2492,185500.0
2009-02-18 09:50:00,50.31,50.39,50.26,50.38,288400.0,31.2554,31.3051,31.2243,31.2989,288400.0
2009-02-18 09:55:00,50.38,50.45,50.31,50.44,242400.0,31.2989,31.3424,31.2554,31.3361,242400.0
2009-02-18 10:00:00,50.44,50.54,50.34,50.36,416200.0,31.3361,31.3983,31.274,31.2864,416200.0
2009-02-18 10:05:00,50.36,50.37,50.27,50.33,194100.0,31.2864,31.2926,31.2305,31.2678,194100.0
2009-02-18 10:10:00,50.33,50.35,50.22,50.24,266400.0,31.2678,31.2802,31.1995,31.2119,266400.0
2009-02-18 10:15:00,50.24,50.35,50.23,50.24,192800.0,31.2119,31.2802,31.2057,31.2119,192800.0
2009-02-18 10:20:00,50.24,50.39,50.24,50.28,198000.0,31.2119,31.3051,31.2119,31.2367,198000.0
2009-02-18 10:25:00,50.29,50.31,50.18,50.2,170700.0,31.2429,31.2554,31.1746,31.187,170700.0
2009-02-18 10:30:00,50.2,50.39,50.2,50.39,129800.0,31.187,31.3051,31.187,31.3051,129800.0
2009-02-18 10:35:00,50.39,50.49,50.37,50.42,216400.0,31.3051,31.3672,31.2926,31.3237,216400.0
2009-02-18 10:40:00,50.42,50.5,50.4,50.43,185700.0,31.3237,31.3734,31.3113,31.3299,185700.0
2009-02-18 10:45:00,50.42,50.54,50.4,50.51,172700.0,31.3237,31.3983,31.3113,31.3796,172700.0
2009-02-18 10:50:00,50.51,50.52,50.42,50.47,123300.0,31.3796,31.3858,31.3237,31.3548,123300.0
2009-02-18 10:55:00,50.47,50.49,50.39,50.44,149400.0,31.3548,31.3672,31.3051,31.3361,149400.0
2009-02-18 11:00:00,50.44,50.47,50.33,50.35,134200.0,31.3361,31.3548,31.2678,31.2802,134200.0
2009-02-18 11:05:00,50.35,50.36,50.31,50.34,123900.0,31.2802,31.2864,31.2554,31.274,123900.0
2009-02-18 11:10:00,50.34,50.43,50.33,50.4,139700.0,31.274,31.3299,31.2678,31.3113,139700.0
2009-02-18 11:15:00,50.39,50.53,50.39,50.5,127200.0,31.3051,31.3921,31.3051,31.3734,127200.0
2009-02-18 11:20:00,50.49,50.64,50.48,50.62,165200.0,31.3672,31.4604,31.361,31.448,165200.0
2009-02-18 11:25:00,50.63,50.7,50.59,50.66,146500.0,31.4542,31.4977,31.4293,31.4728,146500.0
2009-02-18 11:30:00,50.66,50.71,50.66,50.7,140100.0,31.4728,31.5039,31.4728,31.4977,140100.0
2009-02-18 11:35:00,50.7,50.75,50.68,50.74,175900.0,31.4977,31.5287,31.4852,31.5225,175900.0
2009-02-18 11:40:00,50.73,50.75,50.67,50.69,162100.0,31.5163,31.5287,31.479,31.4915,162100.0
2009-02-18 11:45:00,50.7,50.74,50.64,50.65,135300.0,31.4977,31.5225,31.4604,31.4666,135300.0
2009-02-18 11:50:00,50.65,50.7,50.61,50.66,166800.0,31.4666,31.4977,31.4418,31.4728,166800.0
2009-02-18 11:55:00,50.66,50.75,50.66,50.71,126900.0,31.4728,31.5287,31.4728,31.5039,126900.0
2009-02-18 12:00:00,50.71,50.74,50.63,50.7,136700.0,31.5039,31.5225,31.4542,31.4977,136700.0
2009-02-18 12:05:00,50.7,50.85,50.69,50.79,127400.0,31.4977,31.5909,31.4915,31.5536,127400.0
2009-02-18 12:10:00,50.79,50.92,50.78,50.9,138300.0,31.5536,31.6343,31.5474,31.6219,138300.0
2009-02-18 12:15:00,50.91,50.93,50.82,50.84,199700.0,31.6281,31.6406,31.5722,31.5846,199700.0
2009-02-18 12:20:00,50.84,50.94,50.82,50.87,128300.0,31.5846,31.6468,31.5722,31.6033,128300.0
2009-02-18 12:25:00,50.87,50.89,50.78,50.85,131700.0,31.6033,31.6157,31.5474,31.5909,131700.0
2009-02-18 12:30:00,50.85,50.93,50.75,50.8,114100.0,31.5909,31.6406,31.5287,31.5598,114100.0
2009-02-18 12:35:00,50.79,50.88,50.76,50.76,112700.0,31.5536,31.6095,31.5349,31.5349,112700.0
2009-02-18 12:40:00,50.76,50.82,50.76,50.78,70100.0,31.5349,31.5722,31.5349,31.5474,70100.0
2009-02-18 12:45:00,50.78,50.85,50.71,50.71,148000.0,31.5474,31.5909,31.5039,31.5039,148000.0
2009-02-18 12:50:00,50.73,50.75,50.59,50.71,179400.0,31.5163,31.5287,31.4293,31.5039,179400.0
2009-02-18 12:55:00,50.71,50.76,50.68,50.73,129500.0,31.5039,31.5349,31.4852,31.5163,129500.0
2009-02-18 13:00:00,50.72,50.86,50.72,50.78,151100.0,31.5101,31.5971,31.5101,31.5474,151100.0
2009-02-18 13:05:00,50.77,50.84,50.7,50.75,119000.0,31.5412,31.5846,31.4977,31.5287,119000.0
2009-02-18 13:10:00,50.74,50.8,50.69,50.69,145400.0,31.5225,31.5598,31.4915,31.4915,145400.0
2009-02-18 13:15:00,50.69,50.7,50.39,50.39,257300.0,31.4915,31.4977,31.3051,31.3051,257300.0
2009-02-18 13:20:00,50.39,50.48,50.29,50.45,239600.0,31.3051,31.361,31.2429,31.3424,239600.0
2009-02-18 13:25:00,50.46,50.53,50.45,50.53,106400.0,31.3486,31.3921,31.3424,31.3921,106400.0
2009-02-18 13:30:00,50.53,50.57,50.53,50.53,105300.0,31.3921,31.4169,31.3921,31.3921,105300.0
2009-02-18 13:35:00,50.53,50.57,50.41,50.42,162600.0,31.3921,31.4169,31.3175,31.3237,162600.0
2009-02-18 13:40:00,50.42,50.57,50.4,50.57,156400.0,31.3237,31.4169,31.3113,31.4169,156400.0
2009-02-18 13:45:00,50.57,50.63,50.53,50.62,142600.0,31.4169,31.4542,31.3921,31.448,142600.0
2009-02-18 13:50:00,50.6,50.63,50.52,50.61,144800.0,31.4355,31.4542,31.3858,31.4418,144800.0
2009-02-18 13:55:00,50.6,50.68,50.6,50.65,131100.0,31.4355,31.4852,31.4355,31.4666,131100.0
2009-02-18 14:00:00,50.66,50.7,50.6,50.66,144600.0,31.4728,31.4977,31.4355,31.4728,144600.0
2009-02-18 14:05:00,50.65,50.79,50.65,50.77,157600.0,31.4666,31.5536,31.4666,31.5412,157600.0
2009-02-18 14:10:00,50.78,50.78,50.6,50.65,237900.0,31.5474,31.5474,31.4355,31.4666,237900.0
2009-02-18 14:15:00,50.65,50.77,50.6,50.72,171600.0,31.4666,31.5412,31.4355,31.5101,171600.0
2009-02-18 14:20:00,50.72,50.81,50.71,50.81,149700.0,31.5101,31.566,31.5039,31.566,149700.0
2009-02-18 14:25:00,50.81,50.9,50.76,50.9,174300.0,31.566,31.6219,31.5349,31.6219,174300.0
2009-02-18 14:30:00,50.9,50.96,50.86,50.89,330600.0,31.6219,31.6592,31.5971,31.6157,330600.0
2009-02-18 14:35:00,50.9,50.9,50.72,50.76,143900.0,31.6219,31.6219,31.5101,31.5349,143900.0
2009-02-18 14:40:00,50.77,50.83,50.69,50.82,187100.0,31.5412,31.5784,31.4915,31.5722,187100.0
2009-02-18 14:45:00,50.82,50.89,50.79,50.86,184100.0,31.5722,31.6157,31.5536,31.5971,184100.0
2009-02-18 14:50:00,50.86,50.94,50.86,50.91,197500.0,31.5971,31.6468,31.5971,31.6281,197500.0
2009-02-18 14:55:00,50.91,51.15,50.84,51.15,354000.0,31.6281,31.7772,31.5846,31.7772,354000.0
2009-02-18 15:00:00,51.15,51.17,51.07,51.08,203200.0,31.7772,31.7897,31.7275,31.7337,203200.0
2009-02-18 15:05:00,51.09,51.14,50.94,50.96,214500.0,31.74,31.771,31.6468,31.6592,214500.0
2009-02-18 15:10:00,50.96,51.15,50.95,51.12,225500.0,31.6592,31.7772,31.653,31.7586,225500.0
2009-02-18 15:15:00,51.12,51.13,51.02,51.11,216300.0,31.7586,31.7648,31.6965,31.7524,216300.0
2009-02-18 15:20:00,51.12,51.16,50.99,51.12,268200.0,31.7586,31.7834,31.6778,31.7586,268200.0
2009-02-18 15:25:00,51.13,51.15,50.9,50.94,233400.0,31.7648,31.7772,31.6219,31.6468,233400.0
2009-02-18 15:30:00,50.94,51.01,50.89,50.95,207100.0,31.6468,31.6903,31.6157,31.653,207100.0
2009-02-18 15:35:00,50.96,51.0,50.86,51.0,263600.0,31.6592,31.684,31.5971,31.684,263600.0
2009-02-18 15:40:00,51.01,51.15,50.99,51.06,312900.0,31.6903,31.7772,31.6778,31.7213,312900.0
2009-02-18 15:45:00,51.07,51.1,51.01,51.01,198700.0,31.7275,31.7462,31.6903,31.6903,198700.0
2009-02-18 15:50:00,51.03,51.12,51.02,51.06,332200.0,31.7027,31.7586,31.6965,31.7213,332200.0
2009-02-18 15:55:00,51.06,51.11,50.94,50.95,501500.0,31.7213,31.7524,31.6468,31.653,501500.0
2009-02-19 09:30:00,50.6,51.8,50.24,51.64,439200.0,31.4355,32.181,31.2119,32.0816,439200.0
2009-02-19 09:35:00,51.63,51.63,51.24,51.55,394500.0,32.0754,32.0754,31.8331,32.0257,394500.0
2009-02-19 09:40:00,51.55,51.8,51.54,51.72,270400.0,32.0257,32.181,32.0195,32.1313,270400.0
2009-02-19 09:45:00,51.71,51.92,51.68,51.9,200200.0,32.1251,32.2556,32.1065,32.2432,200200.0
2009-02-19 09:50:00,51.91,52.02,51.86,51.9,403400.0,32.2494,32.3177,32.2183,32.2432,403400.0
2009-02-19 09:55:00,51.9,51.96,51.82,51.92,244900.0,32.2432,32.2804,32.1935,32.2556,244900.0
2009-02-19 10:00:00,51.92,52.05,51.8,51.89,369200.0,32.2556,32.3364,32.181,32.237,369200.0
2009-02-19 10:05:00,51.89,51.94,51.73,51.86,157400.0,32.237,32.268,32.1376,32.2183,157400.0
2009-02-19 10:10:00,51.87,52.03,51.82,51.97,224700.0,32.2245,32.3239,32.1935,32.2867,224700.0
2009-02-19 10:15:00,51.96,52.01,51.74,51.77,212700.0,32.2804,32.3115,32.1438,32.1624,212700.0
2009-02-19 10:20:00,51.78,51.89,51.78,51.86,154900.0,32.1686,32.237,32.1686,32.2183,154900.0
2009-02-19 10:25:00,51.85,51.85,51.73,51.81,178900.0,32.2121,32.2121,32.1376,32.1873,178900.0
2009-02-19 10:30:00,51.82,51.84,51.67,51.71,187600.0,32.1935,32.2059,32.1003,32.1251,187600.0
2009-02-19 10:35:00,51.72,51.72,51.62,51.67,180800.0,32.1313,32.1313,32.0692,32.1003,180800.0
2009-02-19 10:40:00,51.67,51.74,51.66,51.73,103700.0,32.1003,32.1438,32.0941,32.1376,103700.0
2009-02-19 10:45:00,51.73,51.74,51.66,51.68,117600.0,32.1376,32.1438,32.0941,32.1065,117600.0
2009-02-19 10:50:00,51.68,51.69,51.63,51.66,126700.0,32.1065,32.1127,32.0754,32.0941,126700.0
2009-02-19 10:55:00,51.65,51.79,51.63,51.68,131400.0,32.0879,32.1748,32.0754,32.1065,131400.0
2009-02-19 11:00:00,51.67,51.75,51.57,51.67,212200.0,32.1003,32.15,32.0382,32.1003,212200.0
2009-02-19 11:05:00,51.67,51.8,51.67,51.79,165700.0,32.1003,32.181,32.1003,32.1748,165700.0
2009-02-19 11:10:00,51.79,51.81,51.66,51.66,114700.0,32.1748,32.1873,32.0941,32.0941,114700.0
2009-02-19 11:15:00,51.66,51.68,51.59,51.6,92600.0,32.0941,32.1065,32.0506,32.0568,92600.0
2009-02-19 11:20:00,51.6,51.63,51.51,51.53,117800.0,32.0568,32.0754,32.0009,32.0133,117800.0
2009-02-19 11:25:00,51.54,51.54,51.46,51.51,87100.0,32.0195,32.0195,31.9698,32.0009,87100.0
2009-02-19 11:30:00,51.51,51.51,51.42,51.44,111300.0,32.0009,32.0009,31.945,31.9574,111300.0
2009-02-19 11:35:00,51.44,51.48,51.37,51.41,87200.0,31.9574,31.9822,31.9139,31.9388,87200.0
2009-02-19 11:40:00,51.41,51.44,51.3,51.35,110000.0,31.9388,31.9574,31.8704,31.9015,110000.0
2009-02-19 11:45:00,51.35,51.36,51.27,51.27,113400.0,31.9015,31.9077,31.8518,31.8518,113400.0
2009-02-19 11:50:00,51.29,51.34,51.22,51.22,112200.0,31.8642,31.8953,31.8207,31.8207,112200.0
2009-02-19 11:55:00,51.22,51.25,51.09,51.15,116100.0,31.8207,31.8394,31.74,31.7772,116100.0
2009-02-19 12:00:00,51.14,51.25,51.12,51.13,85600.0,31.771,31.8394,31.7586,31.7648,85600.0
2009-02-19 12:05:00,51.13,51.21,51.09,51.19,87100.0,31.7648,31.8145,31.74,31.8021,87100.0
2009-02-19 12:10:00,51.18,51.22,51.09,51.09,85500.0,31.7959,31.8207,31.74,31.74,85500.0
2009-02-19 12:15:00,51.1,51.23,51.1,51.2,101800.0,31.7462,31.8269,31.7462,31.8083,101800.0
2009-02-19 12:20:00,51.19,51.29,51.16,51.23,96200.0,31.8021,31.8642,31.7834,31.8269,96200.0
2009-02-19 12:25:00,51.23,51.25,51.14,51.19,73400.0,31.8269,31.8394,31.771,31.8021,73400.0
2009-02-19 12:30:00,51.2,51.2,51.05,51.14,118300.0,31.8083,31.8083,31.7151,31.771,118300.0
2009-02-19 12:35:00,51.15,51.2,51.11,51.17,81000.0,31.7772,31.8083,31.7524,31.7897,81000.0
2009-02-19 12:40:00,51.18,51.18,51.05,51.11,81500.0,31.7959,31.7959,31.7151,31.7524,81500.0
2009-02-19 12:45:00,51.1,51.24,51.1,51.18,133600.0,31.7462,31.8331,31.7462,31.7959,133600.0
2009-02-19 12:50:00,51.19,51.3,51.18,51.24,81900.0,31.8021,31.8704,31.7959,31.8331,81900.0
2009-02-19 12:55:00,51.24,51.31,51.15,51.16,152300.0,31.8331,31.8766,31.7772,31.7834,152300.0
2009-02-19 13:00:00,51.17,51.18,51.06,51.09,94900.0,31.7897,31.7959,31.7213,31.74,94900.0
2009-02-19 13:05:00,51.08,51.25,51.08,51.24,103400.0,31.7337,31.8394,31.7337,31.8331,103400.0
2009-02-19 13:10:00,51.25,51.3,51.21,51.29,64100.0,31.8394,31.8704,31.8145,31.8642,64100.0
2009-02-19 13:15:00,51.29,51.36,51.25,51.31,82800.0,31.8642,31.9077,31.8394,31.8766,82800.0
2009-02-19 13:20:00,51.3,51.41,51.3,51.41,81400.0,31.8704,31.9388,31.8704,31.9388,81400.0
2009-02-19 13:25:00,51.4,51.46,51.36,51.41,75500.0,31.9325,31.9698,31.9077,31.9388,75500.0
2009-02-19 13:30:00,51.41,51.42,51.29,51.32,84000.0,31.9388,31.945,31.8642,31.8828,84000.0
2009-02-19 13:35:00,51.31,51.34,51.24,51.29,58300.0,31.8766,31.8953,31.8331,31.8642,58300.0
2009-02-19 13:40:00,51.29,51.32,51.22,51.27,69700.0,31.8642,31.8828,31.8207,31.8518,69700.0
2009-02-19 13:45:00,51.27,51.34,51.24,51.32,63600.0,31.8518,31.8953,31.8331,31.8828,63600.0
2009-02-19 13:50:00,51.31,51.31,51.23,51.25,123500.0,31.8766,31.8766,31.8269,31.8394,123500.0
2009-02-19 13:55:00,51.24,51.25,51.18,51.2,123500.0,31.8331,31.8394,31.7959,31.8083,123500.0
2009-02-19 14:00:00,51.21,51.23,51.11,51.15,129100.0,31.8145,31.8269,31.7524,31.7772,129100.0
2009-02-19 14:05:00,51.15,51.2,51.14,51.15,83600.0,31.7772,31.8083,31.771,31.7772,83600.0
2009-02-19 14:10:00,51.15,51.18,51.11,51.12,113100.0,31.7772,31.7959,31.7524,31.7586,113100.0
2009-02-19 14:15:00,51.12,51.18,51.03,51.04,118200.0,31.7586,31.7959,31.7027,31.7089,118200.0
2009-02-19 14:20:00,51.04,51.1,51.03,51.07,69100.0,31.7089,31.7462,31.7027,31.7275,69100.0
2009-02-19 14:25:00,51.07,51.15,51.07,51.09,78900.0,31.7275,31.7772,31.7275,31.74,78900.0
2009-02-19 14:30:00,51.1,51.11,51.04,51.1,84200.0,31.7462,31.7524,31.7089,31.7462,84200.0
2009-02-19 14:35:00,51.11,51.24,51.1,51.24,151100.0,31.7524,31.8331,31.7462,31.8331,151100.0
2009-02-19 14:40:00,51.25,51.25,51.11,51.13,190900.0,31.8394,31.8394,31.7524,31.7648,190900.0
2009-02-19 14:45:00,51.13,51.21,51.1,51.11,152600.0,31.7648,31.8145,31.7462,31.7524,152600.0
2009-02-19 14:50:00,51.12,51.2,51.1,51.16,171900.0,31.7586,31.8083,31.7462,31.7834,171900.0
2009-02-19 14:55:00,51.17,51.27,51.16,51.22,226100.0,31.7897,31.8518,31.7834,31.8207,226100.0
2009-02-19 15:00:00,51.22,51.29,51.22,51.25,122100.0,31.8207,31.8642,31.8207,31.8394,122100.0
2009-02-19 15:05:00,51.24,51.25,51.14,51.15,147900.0,31.8331,31.8394,31.771,31.7772,147900.0
2009-02-19 15:10:00,51.15,51.16,51.1,51.12,295700.0,31.7772,31.7834,31.7462,31.7586,295700.0
2009-02-19 15:15:00,51.12,51.15,51.09,51.13,207400.0,31.7586,31.7772,31.74,31.7648,207400.0
2009-02-19 15:20:00,51.13,51.18,51.09,51.12,177800.0,31.7648,31.7959,31.74,31.7586,177800.0
2009-02-19 15:25:00,51.12,51.31,51.12,51.29,179400.0,31.7586,31.8766,31.7586,31.8642,179400.0
2009-02-19 15:30:00,51.28,51.32,51.15,51.16,225100.0,31.858,31.8828,31.7772,31.7834,225100.0
2009-02-19 15:35:00,51.16,51.2,51.08,51.08,254900.0,31.7834,31.8083,31.7337,31.7337,254900.0
2009-02-19 15:40:00,51.09,51.31,51.07,51.3,310300.0,31.74,31.8766,31.7275,31.8704,310300.0
2009-02-19 15:45:00,51.3,51.47,51.25,51.41,305700.0,31.8704,31.976,31.8394,31.9388,305700.0
2009-02-19 15:50:00,51.4,51.41,51.18,51.22,354100.0,31.9325,31.9388,31.7959,31.8207,354100.0
2009-02-19 15:55:00,51.23,51.23,51.08,51.11,474600.0,31.8269,31.8269,31.7337,31.7524,474600.0
2009-02-20 09:30:00,50.24,50.62,49.9,50.15,2147600.0,31.2119,31.448,31.0007,31.156,2147600.0
2009-02-20 09:35:00,50.15,50.19,49.8,49.9,436900.0,31.156,31.1808,30.9385,31.0007,436900.0
2009-02-20 09:40:00,49.89,50.07,49.82,50.07,209900.0,30.9944,31.1063,30.951,31.1063,209900.0
2009-02-20 09:45:00,50.07,50.38,50.07,50.34,389700.0,31.1063,31.2989,31.1063,31.274,389700.0
2009-02-20 09:50:00,50.34,50.5,50.25,50.44,366000.0,31.274,31.3734,31.2181,31.3361,366000.0
2009-02-20 09:55:00,50.44,50.63,50.39,50.56,306900.0,31.3361,31.4542,31.3051,31.4107,306900.0
2009-02-20 10:00:00,50.57,50.73,50.53,50.69,259100.0,31.4169,31.5163,31.3921,31.4915,259100.0
2009-02-20 10:05:00,50.69,51.07,50.69,50.97,368200.0,31.4915,31.7275,31.4915,31.6654,368200.0
2009-02-20 10:10:00,50.97,50.99,50.83,50.83,258800.0,31.6654,31.6778,31.5784,31.5784,258800.0
2009-02-20 10:15:00,50.83,50.85,50.69,50.72,265700.0,31.5784,31.5909,31.4915,31.5101,265700.0
2009-02-20 10:20:00,50.7,50.87,50.68,50.8,176100.0,31.4977,31.6033,31.4852,31.5598,176100.0
2009-02-20 10:25:00,50.8,51.12,50.79,51.08,247600.0,31.5598,31.7586,31.5536,31.7337,247600.0
2009-02-20 10:30:00,51.08,51.25,51.04,51.19,236600.0,31.7337,31.8394,31.7089,31.8021,236600.0
2009-02-20 10:35:00,51.2,51.26,51.14,51.19,197900.0,31.8083,31.8456,31.771,31.8021,197900.0
2009-02-20 10:40:00,51.19,51.33,51.11,51.32,229400.0,31.8021,31.8891,31.7524,31.8828,229400.0
2009-02-20 10:45:00,51.31,51.36,51.15,51.18,172800.0,31.8766,31.9077,31.7772,31.7959,172800.0
2009-02-20 10:50:00,51.19,51.19,50.96,51.01,170100.0,31.8021,31.8021,31.6592,31.6903,170100.0
2009-02-20 10:55:00,51.01,51.03,50.9,50.92,268000.0,31.6903,31.7027,31.6219,31.6343,268000.0
2009-02-20 11:00:00,50.91,51.03,50.91,50.98,170500.0,31.6281,31.7027,31.6281,31.6716,170500.0
2009-02-20 11:05:00,50.97,50.98,50.66,50.66,140800.0,31.6654,31.6716,31.4728,31.4728,140800.0
2009-02-20 11:10:00,50.67,50.68,50.54,50.56,184200.0,31.479,31.4852,31.3983,31.4107,184200.0
2009-02-20 11:15:00,50.56,50.56,50.47,50.52,100600.0,31.4107,31.4107,31.3548,31.3858,100600.0
2009-02-20 11:20:00,50.51,50.63,50.51,50.59,168100.0,31.3796,31.4542,31.3796,31.4293,168100.0
2009-02-20 11:25:00,50.59,50.59,50.51,50.51,150300.0,31.4293,31.4293,31.3796,31.3796,150300.0
2009-02-20 11:30:00,50.51,50.52,50.44,50.48,162400.0,31.3796,31.3858,31.3361,31.361,162400.0
2009-02-20 11:35:00,50.46,50.59,50.45,50.58,163900.0,31.3486,31.4293,31.3424,31.4231,163900.0
2009-02-20 11:40:00,50.58,50.64,50.46,50.47,152000.0,31.4231,31.4604,31.3486,31.3548,152000.0
2009-02-20 11:45:00,50.47,50.51,50.44,50.48,158100.0,31.3548,31.3796,31.3361,31.361,158100.0
2009-02-20 11:50:00,50.48,50.51,50.44,50.5,125000.0,31.361,31.3796,31.3361,31.3734,125000.0
2009-02-20 11:55:00,50.5,50.54,50.45,50.48,90100.0,31.3734,31.3983,31.3424,31.361,90100.0
2009-02-20 12:00:00,50.48,50.49,50.45,50.48,114700.0,31.361,31.3672,31.3424,31.361,114700.0
2009-02-20 12:05:00,50.48,50.52,50.44,50.51,142700.0,31.361,31.3858,31.3361,31.3796,142700.0
2009-02-20 12:10:00,50.5,50.63,50.48,50.55,155000.0,31.3734,31.4542,31.361,31.4045,155000.0
2009-02-20 12:15:00,50.54,50.56,50.44,50.5,106300.0,31.3983,31.4107,31.3361,31.3734,106300.0
2009-02-20 12:20:00,50.49,50.6,50.46,50.6,149700.0,31.3672,31.4355,31.3486,31.4355,149700.0
2009-02-20 12:25:00,50.59,50.6,50.52,50.55,93200.0,31.4293,31.4355,31.3858,31.4045,93200.0
2009-02-20 12:30:00,50.55,50.56,50.46,50.5,82400.0,31.4045,31.4107,31.3486,31.3734,82400.0
2009-02-20 12:35:00,50.51,50.52,50.41,50.44,92800.0,31.3796,31.3858,31.3175,31.3361,92800.0
2009-02-20 12:40:00,50.44,50.45,50.25,50.25,123300.0,31.3361,31.3424,31.2181,31.2181,123300.0
2009-02-20 12:45:00,50.25,50.26,50.15,50.17,166600.0,31.2181,31.2243,31.156,31.1684,166600.0
2009-02-20 12:50:00,50.17,50.22,50.11,50.16,122000.0,31.1684,31.1995,31.1311,31.1622,122000.0
2009-02-20 12:55:00,50.17,50.19,50.01,50.08,196300.0,31.1684,31.1808,31.069,31.1125,196300.0
2009-02-20 13:00:00,50.08,50.11,50.0,50.09,135600.0,31.1125,31.1311,31.0628,31.1187,135600.0
2009-02-20 13:05:00,50.08,50.14,50.03,50.07,167900.0,31.1125,31.1498,31.0814,31.1063,167900.0
2009-02-20 13:10:00,50.06,50.15,50.03,50.05,146400.0,31.1001,31.156,31.0814,31.0938,146400.0
2009-02-20 13:15:00,50.05,50.11,49.95,50.05,208100.0,31.0938,31.1311,31.0317,31.0938,208100.0
2009-02-20 13:20:00,50.04,50.06,49.96,50.01,145200.0,31.0876,31.1001,31.0379,31.069,145200.0
2009-02-20 13:25:00,50.01,50.12,49.99,50.05,193200.0,31.069,31.1373,31.0566,31.0938,193200.0
2009-02-20 13:30:00,50.04,50.12,50.0,50.09,103100.0,31.0876,31.1373,31.0628,31.1187,103100.0
2009-02-20 13:35:00,50.08,50.14,49.98,50.01,103600.0,31.1125,31.1498,31.0504,31.069,103600.0
2009-02-20 13:40:00,50.01,50.24,50.01,50.23,187700.0,31.069,31.2119,31.069,31.2057,187700.0
2009-02-20 13:45:00,50.23,50.25,50.19,50.21,103500.0,31.2057,31.2181,31.1808,31.1932,103500.0
2009-02-20 13:50:00,50.21,50.29,50.18,50.24,105400.0,31.1932,31.2429,31.1746,31.2119,105400.0
2009-02-20 13:55:00,50.23,50.28,50.11,50.15,95600.0,31.2057,31.2367,31.1311,31.156,95600.0
2009-02-20 14:00:00,50.14,50.15,50.0,50.04,120100.0,31.1498,31.156,31.0628,31.0876,120100.0
2009-02-20 14:05:00,50.04,50.16,50.03,50.12,104800.0,31.0876,31.1622,31.0814,31.1373,104800.0
2009-02-20 14:10:00,50.12,50.15,50.03,50.07,98500.0,31.1373,31.156,31.0814,31.1063,98500.0
2009-02-20 14:15:00,50.08,50.44,50.04,50.29,371000.0,31.1125,31.3361,31.0876,31.2429,371000.0
2009-02-20 14:20:00,50.3,50.63,50.24,50.58,370400.0,31.2492,31.4542,31.2119,31.4231,370400.0
2009-02-20 14:25:00,50.58,50.73,50.29,50.31,307200.0,31.4231,31.5163,31.2429,31.2554,307200.0
2009-02-20 14:30:00,50.32,50.51,50.31,50.35,191900.0,31.2616,31.3796,31.2554,31.2802,191900.0
2009-02-20 14:35:00,50.35,50.67,50.25,50.54,267700.0,31.2802,31.479,31.2181,31.3983,267700.0
2009-02-20 14:40:00,50.53,50.66,50.39,50.43,174300.0,31.3921,31.4728,31.3051,31.3299,174300.0
2009-02-20 14:45:00,50.42,50.61,50.34,50.6,233400.0,31.3237,31.4418,31.274,31.4355,233400.0
2009-02-20 14:50:00,50.61,50.76,50.56,50.63,370000.0,31.4418,31.5349,31.4107,31.4542,370000.0
2009-02-20 14:55:00,50.63,50.68,50.57,50.6,273300.0,31.4542,31.4852,31.4169,31.4355,273300.0
2009-02-20 15:00:00,50.59,50.61,50.44,50.5,357800.0,31.4293,31.4418,31.3361,31.3734,357800.0
2009-02-20 15:05:00,50.49,50.61,50.45,50.52,195900.0,31.3672,31.4418,31.3424,31.3858,195900.0
2009-02-20 15:10:00,50.52,50.53,50.4,50.45,172800.0,31.3858,31.3921,31.3113,31.3424,172800.0
2009-02-20 15:15:00,50.46,50.53,50.35,50.46,132500.0,31.3486,31.3921,31.2802,31.3486,132500.0
2009-02-20 15:20:00,50.46,50.51,50.28,50.29,198600.0,31.3486,31.3796,31.2367,31.2429,198600.0
2009-02-20 15:25:00,50.3,50.36,50.1,50.18,232400.0,31.2492,31.2864,31.1249,31.1746,232400.0
2009-02-20 15:30:00,50.19,50.26,50.03,50.2,238100.0,31.1808,31.2243,31.0814,31.187,238100.0
2009-02-20 15:35:00,50.2,50.36,50.19,50.25,181300.0,31.187,31.2864,31.1808,31.2181,181300.0
2009-02-20 15:40:00,50.26,50.31,50.05,50.11,387800.0,31.2243,31.2554,31.0938,31.1311,387800.0
2009-02-20 15:45:00,50.11,50.19,50.03,50.14,332500.0,31.1311,31.1808,31.0814,31.1498,332500.0
2009-02-20 15:50:00,50.13,50.38,50.13,50.29,543300.0,31.1435,31.2989,31.1435,31.2429,543300.0
2009-02-20 15:55:00,50.29,50.38,50.21,50.25,462900.0,31.2429,31.2989,31.1932,31.2181,462900.0
2009-02-23 09:30:00,50.49,50.49,50.13,50.27,323600.0,31.3672,31.3672,31.1435,31.2305,323600.0
2009-02-23 09:35:00,50.27,50.3,50.05,50.28,244600.0,31.2305,31.2492,31.0938,31.2367,244600.0
2009-02-23 09:40:00,50.27,50.34,50.18,50.25,142300.0,31.2305,31.274,31.1746,31.2181,142300.0
2009-02-23 09:45:00,50.25,50.26,50.07,50.25,208800.0,31.2181,31.2243,31.1063,31.2181,208800.0
2009-02-23 09:50:00,50.25,50.43,50.25,50.43,175900.0,31.2181,31.3299,31.2181,31.3299,175900.0
2009-02-23 09:55:00,50.43,50.48,50.28,50.35,193300.0,31.3299,31.361,31.2367,31.2802,193300.0
2009-02-23 10:00:00,50.35,50.36,50.15,50.17,154200.0,31.2802,31.2864,31.156,31.1684,154200.0
2009-02-23 10:05:00,50.18,50.23,50.13,50.17,146100.0,31.1746,31.2057,31.1435,31.1684,146100.0
2009-02-23 10:10:00,50.16,50.18,50.07,50.08,119000.0,31.1622,31.1746,31.1063,31.1125,119000.0
2009-02-23 10:15:00,50.08,50.14,50.05,50.11,157100.0,31.1125,31.1498,31.0938,31.1311,157100.0
2009-02-23 10:20:00,50.11,50.23,50.07,50.12,159400.0,31.1311,31.2057,31.1063,31.1373,159400.0
2009-02-23 10:25:00,50.12,50.21,50.1,50.16,100200.0,31.1373,31.1932,31.1249,31.1622,100200.0
2009-02-23 10:30:00,50.16,50.2,50.11,50.13,158400.0,31.1622,31.187,31.1311,31.1435,158400.0
2009-02-23 10:35:00,50.13,50.15,50.01,50.07,207200.0,31.1435,31.156,31.069,31.1063,207200.0
2009-02-23 10:40:00,50.06,50.11,50.01,50.07,144200.0,31.1001,31.1311,31.069,31.1063,144200.0
2009-02-23 10:45:00,50.07,50.07,50.0,50.0,141200.0,31.1063,31.1063,31.0628,31.0628,141200.0
2009-02-23 10:50:00,50.0,50.04,49.91,49.94,195500.0,31.0628,31.0876,31.0069,31.0255,195500.0
2009-02-23 10:55:00,49.95,50.05,49.83,49.84,172500.0,31.0317,31.0938,30.9572,30.9634,172500.0
2009-02-23 11:00:00,49.84,49.91,49.81,49.87,165900.0,30.9634,31.0069,30.9447,30.982,165900.0
2009-02-23 11:05:00,49.88,49.97,49.88,49.94,112100.0,30.9882,31.0441,30.9882,31.0255,112100.0
2009-02-23 11:10:00,49.93,49.98,49.89,49.9,116400.0,31.0193,31.0504,30.9944,31.0007,116400.0
2009-02-23 11:15:00,49.9,49.99,49.87,49.87,83300.0,31.0007,31.0566,30.982,30.982,83300.0
2009-02-23 11:20:00,49.87,49.9,49.75,49.77,129900.0,30.982,31.0007,30.9075,30.9199,129900.0
2009-02-23 11:25:00,49.78,49.84,49.72,49.84,121400.0,30.9261,30.9634,30.8888,30.9634,121400.0
2009-02-23 11:30:00,49.83,49.84,49.77,49.79,157300.0,30.9572,30.9634,30.9199,30.9323,157300.0
2009-02-23 11:35:00,49.78,49.87,49.78,49.82,84800.0,30.9261,30.982,30.9261,30.951,84800.0
2009-02-23 11:40:00,49.82,49.87,49.74,49.87,97900.0,30.951,30.982,30.9013,30.982,97900.0
2009-02-23 11:45:00,49.86,49.88,49.79,49.84,89500.0,30.9758,30.9882,30.9323,30.9634,89500.0
2009-02-23 11:50:00,49.84,49.88,49.8,49.84,89100.0,30.9634,30.9882,30.9385,30.9634,89100.0
2009-02-23 11:55:00,49.84,49.9,49.83,49.89,98900.0,30.9634,31.0007,30.9572,30.9944,98900.0
2009-02-23 12:00:00,49.88,49.93,49.85,49.85,114100.0,30.9882,31.0193,30.9696,30.9696,114100.0
2009-02-23 12:05:00,49.85,49.88,49.82,49.82,94000.0,30.9696,30.9882,30.951,30.951,94000.0
2009-02-23 12:10:00,49.82,49.94,49.82,49.88,122900.0,30.951,31.0255,30.951,30.9882,122900.0
2009-02-23 12:15:00,49.89,49.89,49.81,49.81,103000.0,30.9944,30.9944,30.9447,30.9447,103000.0
2009-02-23 12:20:00,49.81,49.86,49.79,49.81,63900.0,30.9447,30.9758,30.9323,30.9447,63900.0
2009-02-23 12:25:00,49.82,49.83,49.68,49.7,87700.0,30.951,30.9572,30.864,30.8764,87700.0
2009-02-23 12:30:00,49.7,49.74,49.67,49.71,100700.0,30.8764,30.9013,30.8578,30.8826,100700.0
2009-02-23 12:35:00,49.71,49.73,49.67,49.69,79400.0,30.8826,30.895,30.8578,30.8702,79400.0
2009-02-23 12:40:00,49.69,49.69,49.64,49.64,54000.0,30.8702,30.8702,30.8391,30.8391,54000.0
2009-02-23 12:45:00,49.65,49.65,49.43,49.45,237200.0,30.8453,30.8453,30.7087,30.7211,237200.0
2009-02-23 12:50:00,49.45,49.55,49.36,49.39,170200.0,30.7211,30.7832,30.6652,30.6838,170200.0
2009-02-23 12:55:00,49.39,49.42,49.2,49.21,204000.0,30.6838,30.7025,30.5658,30.572,204000.0
2009-02-23 13:00:00,49.21,49.21,49.06,49.15,206000.0,30.572,30.572,30.4788,30.5347,206000.0
2009-02-23 13:05:00,49.16,49.26,49.15,49.24,168900.0,30.5409,30.6031,30.5347,30.5906,168900.0
2009-02-23 13:10:00,49.24,49.35,49.22,49.29,134600.0,30.5906,30.659,30.5782,30.6217,134600.0
2009-02-23 13:15:00,49.29,49.29,49.2,49.28,112500.0,30.6217,30.6217,30.5658,30.6155,112500.0
2009-02-23 13:20:00,49.28,49.31,49.26,49.3,77600.0,30.6155,30.6341,30.6031,30.6279,77600.0
2009-02-23 13:25:00,49.3,49.48,49.3,49.36,221400.0,30.6279,30.7397,30.6279,30.6652,221400.0
2009-02-23 13:30:00,49.36,49.43,49.28,49.35,135600.0,30.6652,30.7087,30.6155,30.659,135600.0
2009-02-23 13:35:00,49.35,49.41,49.34,49.38,81800.0,30.659,30.6962,30.6528,30.6776,81800.0
2009-02-23 13:40:00,49.38,49.49,49.34,49.46,131000.0,30.6776,30.7459,30.6528,30.7273,131000.0
2009-02-23 13:45:00,49.46,49.48,49.34,49.39,132100.0,30.7273,30.7397,30.6528,30.6838,132100.0
2009-02-23 13:50:00,49.39,49.46,49.31,49.46,140000.0,30.6838,30.7273,30.6341,30.7273,140000.0
2009-02-23 13:55:00,49.46,49.47,49.32,49.44,178900.0,30.7273,30.7335,30.6403,30.7149,178900.0
2009-02-23 14:00:00,49.43,49.48,49.34,49.48,169400.0,30.7087,30.7397,30.6528,30.7397,169400.0
2009-02-23 14:05:00,49.49,49.52,49.38,49.38,98100.0,30.7459,30.7646,30.6776,30.6776,98100.0
2009-02-23 14:10:00,49.38,49.52,49.37,49.48,124300.0,30.6776,30.7646,30.6714,30.7397,124300.0
2009-02-23 14:15:00,49.48,49.62,49.48,49.55,135800.0,30.7397,30.8267,30.7397,30.7832,135800.0
2009-02-23 14:20:00,49.55,49.63,49.5,49.51,152600.0,30.7832,30.8329,30.7522,30.7584,152600.0
2009-02-23 14:25:00,49.5,49.63,49.48,49.62,207300.0,30.7522,30.8329,30.7397,30.8267,207300.0
2009-02-23 14:30:00,49.63,49.64,49.45,49.56,135200.0,30.8329,30.8391,30.7211,30.7894,135200.0
2009-02-23 14:35:00,49.56,49.57,49.47,49.53,90500.0,30.7894,30.7956,30.7335,30.7708,90500.0
2009-02-23 14:40:00,49.54,49.56,49.31,49.38,157800.0,30.777,30.7894,30.6341,30.6776,157800.0
2009-02-23 14:45:00,49.37,49.38,49.26,49.3,120700.0,30.6714,30.6776,30.6031,30.6279,120700.0
2009-02-23 14:50:00,49.29,49.31,49.05,49.14,254800.0,30.6217,30.6341,30.4726,30.5285,254800.0
2009-02-23 14:55:00,49.14,49.15,49.04,49.05,136500.0,30.5285,30.5347,30.4664,30.4726,136500.0
2009-02-23 15:00:00,49.04,49.12,49.0,49.11,220900.0,30.4664,30.5161,30.4415,30.5099,220900.0
2009-02-23 15:05:00,49.11,49.2,49.06,49.12,204000.0,30.5099,30.5658,30.4788,30.5161,204000.0
2009-02-23 15:10:00,49.12,49.25,49.04,49.2,219300.0,30.5161,30.5968,30.4664,30.5658,219300.0
2009-02-23 15:15:00,49.2,49.26,49.12,49.21,151100.0,30.5658,30.6031,30.5161,30.572,151100.0
2009-02-23 15:20:00,49.21,49.24,48.99,49.07,222900.0,30.572,30.5906,30.4353,30.485,222900.0
2009-02-23 15:25:00,49.07,49.14,49.0,49.06,252200.0,30.485,30.5285,30.4415,30.4788,252200.0
2009-02-23 15:30:00,49.09,49.22,49.06,49.12,272400.0,30.4974,30.5782,30.4788,30.5161,272400.0
2009-02-23 15:35:00,49.13,49.18,49.04,49.08,352900.0,30.5223,30.5534,30.4664,30.4912,352900.0
2009-02-23 15:40:00,49.09,49.11,49.0,49.01,400100.0,30.4974,30.5099,30.4415,30.4477,400100.0
2009-02-23 15:45:00,49.01,49.09,48.83,48.84,447000.0,30.4477,30.4974,30.3359,30.3421,447000.0
2009-02-23 15:50:00,48.84,49.03,48.79,48.99,475300.0,30.3421,30.4602,30.3111,30.4353,475300.0
2009-02-23 15:55:00,48.99,49.01,48.87,48.9,556600.0,30.4353,30.4477,30.3608,30.3794,556600.0
2009-02-24 09:30:00,49.35,49.5,49.0,49.21,544300.0,30.659,30.7522,30.4415,30.572,544300.0
2009-02-24 09:35:00,49.22,49.29,48.99,49.29,278500.0,30.5782,30.6217,30.4353,30.6217,278500.0
2009-02-24 09:40:00,49.28,49.34,49.07,49.12,284700.0,30.6155,30.6528,30.485,30.5161,284700.0
2009-02-24 09:45:00,49.12,49.21,49.06,49.18,215500.0,30.5161,30.572,30.4788,30.5534,215500.0
2009-02-24 09:50:00,49.19,49.25,49.09,49.09,169600.0,30.5596,30.5968,30.4974,30.4974,169600.0
2009-02-24 09:55:00,49.09,49.17,49.06,49.12,180000.0,30.4974,30.5471,30.4788,30.5161,180000.0
2009-02-24 10:00:00,49.11,49.15,49.0,49.08,359600.0,30.5099,30.5347,30.4415,30.4912,359600.0
2009-02-24 10:05:00,49.08,49.25,49.03,49.08,250600.0,30.4912,30.5968,30.4602,30.4912,250600.0
2009-02-24 10:10:00,49.09,49.17,49.0,49.04,137900.0,30.4974,30.5471,30.4415,30.4664,137900.0
2009-02-24 10:15:00,49.05,49.12,48.97,49.12,193000.0,30.4726,30.5161,30.4229,30.5161,193000.0
2009-02-24 10:20:00,49.11,49.23,49.06,49.2,220400.0,30.5099,30.5844,30.4788,30.5658,220400.0
2009-02-24 10:25:00,49.21,49.44,49.11,49.41,288200.0,30.572,30.7149,30.5099,30.6962,288200.0
2009-02-24 10:30:00,49.4,49.61,49.39,49.6,249400.0,30.69,30.8205,30.6838,30.8143,249400.0
2009-02-24 10:35:00,49.6,49.68,49.52,49.54,203900.0,30.8143,30.864,30.7646,30.777,203900.0
2009-02-24 10:40:00,49.54,49.58,49.47,49.53,129100.0,30.777,30.8019,30.7335,30.7708,129100.0
2009-02-24 10:45:00,49.53,49.79,49.52,49.71,220800.0,30.7708,30.9323,30.7646,30.8826,220800.0
2009-02-24 10:50:00,49.71,49.73,49.65,49.67,136900.0,30.8826,30.895,30.8453,30.8578,136900.0
2009-02-24 10:55:00,49.67,49.71,49.53,49.54,104900.0,30.8578,30.8826,30.7708,30.777,104900.0
2009-02-24 11:00:00,49.53,49.59,49.48,49.59,138400.0,30.7708,30.8081,30.7397,30.8081,138400.0
2009-02-24 11:05:00,49.59,49.63,49.39,49.39,155700.0,30.8081,30.8329,30.6838,30.6838,155700.0
2009-02-24 11:10:00,49.4,49.4,49.32,49.39,223400.0,30.69,30.69,30.6403,30.6838,223400.0
2009-02-24 11:15:00,49.39,49.43,49.3,49.31,146300.0,30.6838,30.7087,30.6279,30.6341,146300.0
2009-02-24 11:20:00,49.31,49.42,49.25,49.29,155800.0,30.6341,30.7025,30.5968,30.6217,155800.0
2009-02-24 11:25:00,49.29,49.4,49.27,49.38,141400.0,30.6217,30.69,30.6093,30.6776,141400.0
2009-02-24 11:30:00,49.38,49.4,49.29,49.31,113500.0,30.6776,30.69,30.6217,30.6341,113500.0
2009-02-24 11:35:00,49.31,49.37,49.29,49.29,107600.0,30.6341,30.6714,30.6217,30.6217,107600.0
2009-02-24 11:40:00,49.29,49.35,49.28,49.32,79400.0,30.6217,30.659,30.6155,30.6403,79400.0
2009-02-24 11:45:00,49.32,49.32,49.11,49.12,137800.0,30.6403,30.6403,30.5099,30.5161,137800.0
2009-02-24 11:50:00,49.12,49.2,49.11,49.15,120300.0,30.5161,30.5658,30.5099,30.5347,120300.0
2009-02-24 11:55:00,49.14,49.2,49.11,49.14,110600.0,30.5285,30.5658,30.5099,30.5285,110600.0
2009-02-24 12:00:00,49.14,49.26,49.11,49.21,122100.0,30.5285,30.6031,30.5099,30.572,122100.0
2009-02-24 12:05:00,49.2,49.2,49.1,49.14,112400.0,30.5658,30.5658,30.5037,30.5285,112400.0
2009-02-24 12:10:00,49.14,49.14,49.04,49.07,84000.0,30.5285,30.5285,30.4664,30.485,84000.0
2009-02-24 12:15:00,49.06,49.07,49.02,49.03,96300.0,30.4788,30.485,30.454,30.4602,96300.0
2009-02-24 12:20:00,49.04,49.07,49.0,49.03,92000.0,30.4664,30.485,30.4415,30.4602,92000.0
2009-02-24 12:25:00,49.03,49.12,49.03,49.06,126900.0,30.4602,30.5161,30.4602,30.4788,126900.0
2009-02-24 12:30:00,49.06,49.09,49.04,49.06,120000.0,30.4788,30.4974,30.4664,30.4788,120000.0
2009-02-24 12:35:00,49.07,49.24,49.06,49.17,140500.0,30.485,30.5906,30.4788,30.5471,140500.0
2009-02-24 12:40:00,49.17,49.25,49.15,49.19,153100.0,30.5471,30.5968,30.5347,30.5596,153100.0
2009-02-24 12:45:00,49.2,49.3,49.2,49.29,94200.0,30.5658,30.6279,30.5658,30.6217,94200.0
2009-02-24 12:50:00,49.3,49.38,49.25,49.25,129700.0,30.6279,30.6776,30.5968,30.5968,129700.0
2009-02-24 12:55:00,49.26,49.31,49.23,49.28,116800.0,30.6031,30.6341,30.5844,30.6155,116800.0
2009-02-24 13:00:00,49.29,49.43,49.26,49.39,89300.0,30.6217,30.7087,30.6031,30.6838,89300.0
2009-02-24 13:05:00,49.39,49.41,49.3,49.31,56800.0,30.6838,30.6962,30.6279,30.6341,56800.0
2009-02-24 13:10:00,49.31,49.33,49.14,49.16,98100.0,30.6341,30.6465,30.5285,30.5409,98100.0
2009-02-24 13:15:00,49.16,49.22,49.16,49.16,40800.0,30.5409,30.5782,30.5409,30.5409,40800.0
2009-02-24 13:20:00,49.17,49.43,49.16,49.4,220600.0,30.5471,30.7087,30.5409,30.69,220600.0
2009-02-24 13:25:00,49.4,49.52,49.39,49.52,193600.0,30.69,30.7646,30.6838,30.7646,193600.0
2009-02-24 13:30:00,49.52,49.65,49.48,49.61,176700.0,30.7646,30.8453,30.7397,30.8205,176700.0
2009-02-24 13:35:00,49.61,49.67,49.58,49.63,198800.0,30.8205,30.8578,30.8019,30.8329,198800.0
2009-02-24 13:40:00,49.63,49.66,49.56,49.64,146500.0,30.8329,30.8516,30.7894,30.8391,146500.0
2009-02-24 13:45:00,49.64,49.67,49.54,49.6,105600.0,30.8391,30.8578,30.777,30.8143,105600.0
2009-02-24 13:50:00,49.6,49.67,49.58,49.58,94300.0,30.8143,30.8578,30.8019,30.8019,94300.0
2009-02-24 13:55:00,49.58,49.68,49.58,49.63,100400.0,30.8019,30.864,30.8019,30.8329,100400.0
2009-02-24 14:00:00,49.62,49.73,49.6,49.69,170300.0,30.8267,30.895,30.8143,30.8702,170300.0
2009-02-24 14:05:00,49.69,49.76,49.66,49.73,150500.0,30.8702,30.9137,30.8516,30.895,150500.0
2009-02-24 14:10:00,49.74,49.77,49.7,49.74,100500.0,30.9013,30.9199,30.8764,30.9013,100500.0
2009-02-24 14:15:00,49.74,50.04,49.74,50.04,190400.0,30.9013,31.0876,30.9013,31.0876,190400.0
2009-02-24 14:20:00,50.04,50.05,49.92,50.0,162500.0,31.0876,31.0938,31.0131,31.0628,162500.0
2009-02-24 14:25:00,50.0,50.01,49.86,49.9,100100.0,31.0628,31.069,30.9758,31.0007,100100.0
2009-02-24 14:30:00,49.9,49.96,49.83,49.91,97500.0,31.0007,31.0379,30.9572,31.0069,97500.0
2009-02-24 14:35:00,49.9,49.94,49.86,49.9,76300.0,31.0007,31.0255,30.9758,31.0007,76300.0
2009-02-24 14:40:00,49.91,49.92,49.77,49.78,95300.0,31.0069,31.0131,30.9199,30.9261,95300.0
2009-02-24 14:45:00,49.78,49.78,49.71,49.76,58900.0,30.9261,30.9261,30.8826,30.9137,58900.0
2009-02-24 14:50:00,49.76,49.8,49.7,49.71,96500.0,30.9137,30.9385,30.8764,30.8826,96500.0
2009-02-24 14:55:00,49.71,49.89,49.71,49.82,126800.0,30.8826,30.9944,30.8826,30.951,126800.0
2009-02-24 15:00:00,49.82,49.87,49.8,49.84,92200.0,30.951,30.982,30.9385,30.9634,92200.0
2009-02-24 15:05:00,49.84,49.99,49.83,49.96,160000.0,30.9634,31.0566,30.9572,31.0379,160000.0
2009-02-24 15:10:00,49.97,50.12,49.96,50.1,146500.0,31.0441,31.1373,31.0379,31.1249,146500.0
2009-02-24 15:15:00,50.09,50.15,50.02,50.12,117600.0,31.1187,31.156,31.0752,31.1373,117600.0
2009-02-24 15:20:00,50.13,50.18,50.06,50.13,187100.0,31.1435,31.1746,31.1001,31.1435,187100.0
2009-02-24 15:25:00,50.13,50.15,50.01,50.01,287000.0,31.1435,31.156,31.069,31.069,287000.0
2009-02-24 15:30:00,50.01,50.02,49.79,49.83,285100.0,31.069,31.0752,30.9323,30.9572,285100.0
2009-02-24 15:35:00,49.83,49.92,49.74,49.78,282400.0,30.9572,31.0131,30.9013,30.9261,282400.0
2009-02-24 15:40:00,49.77,49.95,49.77,49.88,307900.0,30.9199,31.0317,30.9199,30.9882,307900.0
2009-02-24 15:45:00,49.88,49.95,49.83,49.92,273200.0,30.9882,31.0317,30.9572,31.0131,273200.0
2009-02-24 15:50:00,49.91,49.95,49.79,49.93,641600.0,31.0069,31.0317,30.9323,31.0193,641600.0
2009-02-24 15:55:00,49.93,49.93,49.74,49.75,808100.0,31.0193,31.0193,30.9013,30.9075,808100.0
2009-02-25 09:30:00,49.59,49.85,49.31,49.72,429300.0,30.8081,30.9696,30.6341,30.8888,429300.0
2009-02-25 09:35:00,49.71,49.81,49.46,49.66,457800.0,30.8826,30.9447,30.7273,30.8516,457800.0
2009-02-25 09:40:00,49.66,49.76,49.61,49.68,264500.0,30.8516,30.9137,30.8205,30.864,264500.0
2009-02-25 09:45:00,49.68,49.79,49.63,49.7,287500.0,30.864,30.9323,30.8329,30.8764,287500.0
2009-02-25 09:50:00,49.71,49.97,49.66,49.96,266400.0,30.8826,31.0441,30.8516,31.0379,266400.0
2009-02-25 09:55:00,49.96,50.1,49.95,50.09,294400.0,31.0379,31.1249,31.0317,31.1187,294400.0
2009-02-25 10:00:00,50.09,50.11,49.78,49.8,396200.0,31.1187,31.1311,30.9261,30.9385,396200.0
2009-02-25 10:05:00,49.79,49.96,49.76,49.82,250900.0,30.9323,31.0379,30.9137,30.951,250900.0
2009-02-25 10:10:00,49.82,49.87,49.75,49.79,201200.0,30.951,30.982,30.9075,30.9323,201200.0
2009-02-25 10:15:00,49.79,49.79,49.59,49.7,207400.0,30.9323,30.9323,30.8081,30.8764,207400.0
2009-02-25 10:20:00,49.7,49.81,49.67,49.76,153400.0,30.8764,30.9447,30.8578,30.9137,153400.0
2009-02-25 10:25:00,49.75,49.77,49.65,49.73,227800.0,30.9075,30.9199,30.8453,30.895,227800.0
2009-02-25 10:30:00,49.73,49.74,49.47,49.49,231800.0,30.895,30.9013,30.7335,30.7459,231800.0
2009-02-25 10:35:00,49.5,49.5,49.4,49.41,151100.0,30.7522,30.7522,30.69,30.6962,151100.0
2009-02-25 10:40:00,49.41,49.42,49.28,49.3,177500.0,30.6962,30.7025,30.6155,30.6279,177500.0
2009-02-25 10:45:00,49.3,49.31,49.24,49.26,223900.0,30.6279,30.6341,30.5906,30.6031,223900.0
2009-02-25 10:50:00,49.26,49.42,49.22,49.41,289000.0,30.6031,30.7025,30.5782,30.6962,289000.0
2009-02-25 10:55:00,49.41,49.47,49.41,49.46,131800.0,30.6962,30.7335,30.6962,30.7273,131800.0
2009-02-25 11:00:00,49.45,49.6,49.45,49.59,184900.0,30.7211,30.8143,30.7211,30.8081,184900.0
2009-02-25 11:05:00,49.59,49.74,49.59,49.72,188800.0,30.8081,30.9013,30.8081,30.8888,188800.0
2009-02-25 11:10:00,49.72,49.85,49.71,49.85,202500.0,30.8888,30.9696,30.8826,30.9696,202500.0
2009-02-25 11:15:00,49.84,49.91,49.74,49.74,230600.0,30.9634,31.0069,30.9013,30.9013,230600.0
2009-02-25 11:20:00,49.73,49.91,49.72,49.89,153000.0,30.895,31.0069,30.8888,30.9944,153000.0
2009-02-25 11:25:00,49.89,49.97,49.85,49.9,100500.0,30.9944,31.0441,30.9696,31.0007,100500.0
2009-02-25 11:30:00,49.91,49.97,49.88,49.95,119600.0,31.0069,31.0441,30.9882,31.0317,119600.0
2009-02-25 11:35:00,49.95,49.99,49.9,49.9,128600.0,31.0317,31.0566,31.0007,31.0007,128600.0
2009-02-25 11:40:00,49.91,50.02,49.89,49.98,234100.0,31.0069,31.0752,30.9944,31.0504,234100.0
2009-02-25 11:45:00,49.98,50.09,49.95,49.96,166400.0,31.0504,31.1187,31.0317,31.0379,166400.0
2009-02-25 11:50:00,49.96,50.0,49.88,49.89,143300.0,31.0379,31.0628,30.9882,30.9944,143300.0
2009-02-25 11:55:00,49.9,49.9,49.62,49.66,176500.0,31.0007,31.0007,30.8267,30.8516,176500.0
2009-02-25 12:00:00,49.65,49.72,49.57,49.58,113600.0,30.8453,30.8888,30.7956,30.8019,113600.0
2009-02-25 12:05:00,49.59,49.63,49.48,49.52,125400.0,30.8081,30.8329,30.7397,30.7646,125400.0
2009-02-25 12:10:00,49.52,49.55,49.39,49.48,89800.0,30.7646,30.7832,30.6838,30.7397,89800.0
2009-02-25 12:15:00,49.47,49.51,49.35,49.36,79300.0,30.7335,30.7584,30.659,30.6652,79300.0
2009-02-25 12:20:00,49.36,49.42,49.35,49.36,90000.0,30.6652,30.7025,30.659,30.6652,90000.0
2009-02-25 12:25:00,49.36,49.37,49.3,49.31,122300.0,30.6652,30.6714,30.6279,30.6341,122300.0
2009-02-25 12:30:00,49.32,49.47,49.31,49.44,126800.0,30.6403,30.7335,30.6341,30.7149,126800.0
2009-02-25 12:35:00,49.44,49.46,49.36,49.44,133900.0,30.7149,30.7273,30.6652,30.7149,133900.0
2009-02-25 12:40:00,49.44,49.45,49.3,49.3,150300.0,30.7149,30.7211,30.6279,30.6279,150300.0
2009-02-25 12:45:00,49.3,49.37,49.22,49.36,160700.0,30.6279,30.6714,30.5782,30.6652,160700.0
2009-02-25 12:50:00,49.35,49.37,49.25,49.28,227100.0,30.659,30.6714,30.5968,30.6155,227100.0
2009-02-25 12:55:00,49.28,49.33,49.24,49.3,114200.0,30.6155,30.6465,30.5906,30.6279,114200.0
2009-02-25 13:00:00,49.3,49.41,49.25,49.4,202500.0,30.6279,30.6962,30.5968,30.69,202500.0
2009-02-25 13:05:00,49.4,49.45,49.35,49.42,129000.0,30.69,30.7211,30.659,30.7025,129000.0
2009-02-25 13:10:00,49.42,49.43,49.3,49.4,83300.0,30.7025,30.7087,30.6279,30.69,83300.0
2009-02-25 13:15:00,49.4,49.49,49.37,49.45,66100.0,30.69,30.7459,30.6714,30.7211,66100.0
2009-02-25 13:20:00,49.45,49.48,49.37,49.41,130200.0,30.7211,30.7397,30.6714,30.6962,130200.0
2009-02-25 13:25:00,49.41,49.49,49.41,49.42,88700.0,30.6962,30.7459,30.6962,30.7025,88700.0
2009-02-25 13:30:00,49.43,49.55,49.41,49.54,91000.0,30.7087,30.7832,30.6962,30.777,91000.0
2009-02-25 13:35:00,49.54,49.69,49.54,49.66,125400.0,30.777,30.8702,30.777,30.8516,125400.0
2009-02-25 13:40:00,49.67,49.8,49.66,49.73,126600.0,30.8578,30.9385,30.8516,30.895,126600.0
2009-02-25 13:45:00,49.73,49.89,49.71,49.86,105300.0,30.895,30.9944,30.8826,30.9758,105300.0
2009-02-25 13:50:00,49.86,50.05,49.76,50.05,167400.0,30.9758,31.0938,30.9137,31.0938,167400.0
2009-02-25 13:55:00,50.04,50.14,49.99,50.06,143200.0,31.0876,31.1498,31.0566,31.1001,143200.0
2009-02-25 14:00:00,50.06,50.11,49.87,49.9,226100.0,31.1001,31.1311,30.982,31.0007,226100.0
2009-02-25 14:05:00,49.9,49.9,49.52,49.58,233900.0,31.0007,31.0007,30.7646,30.8019,233900.0
2009-02-25 14:10:00,49.57,49.61,49.36,49.52,234500.0,30.7956,30.8205,30.6652,30.7646,234500.0
2009-02-25 14:15:00,49.52,49.7,49.4,49.42,301700.0,30.7646,30.8764,30.69,30.7025,301700.0
2009-02-25 14:20:00,49.43,49.56,49.35,49.56,204100.0,30.7087,30.7894,30.659,30.7894,204100.0
2009-02-25 14:25:00,49.55,49.73,49.53,49.71,229900.0,30.7832,30.895,30.7708,30.8826,229900.0
2009-02-25 14:30:00,49.72,49.76,49.64,49.67,193800.0,30.8888,30.9137,30.8391,30.8578,193800.0
2009-02-25 14:35:00,49.66,49.69,49.56,49.62,125500.0,30.8516,30.8702,30.7894,30.8267,125500.0
2009-02-25 14:40:00,49.63,49.92,49.6,49.9,131500.0,30.8329,31.0131,30.8143,31.0007,131500.0
2009-02-25 14:45:00,49.9,49.97,49.85,49.88,166900.0,31.0007,31.0441,30.9696,30.9882,166900.0
2009-02-25 14:50:00,49.88,49.97,49.81,49.93,208200.0,30.9882,31.0441,30.9447,31.0193,208200.0
2009-02-25 14:55:00,49.93,49.97,49.75,49.82,149300.0,31.0193,31.0441,30.9075,30.951,149300.0
2009-02-25 15:00:00,49.82,50.02,49.77,50.02,198900.0,30.951,31.0752,30.9199,31.0752,198900.0
2009-02-25 15:05:00,50.01,50.12,49.98,50.02,205700.0,31.069,31.1373,31.0504,31.0752,205700.0
2009-02-25 15:10:00,50.01,50.06,49.88,50.02,213800.0,31.069,31.1001,30.9882,31.0752,213800.0
2009-02-25 15:15:00,50.02,50.32,50.01,50.31,353400.0,31.0752,31.2616,31.069,31.2554,353400.0
2009-02-25 15:20:00,50.31,50.39,50.24,50.33,228900.0,31.2554,31.3051,31.2119,31.2678,228900.0
2009-02-25 15:25:00,50.33,50.48,50.31,50.4,274400.0,31.2678,31.361,31.2554,31.3113,274400.0
2009-02-25 15:30:00,50.39,50.46,50.29,50.4,195100.0,31.3051,31.3486,31.2429,31.3113,195100.0
2009-02-25 15:35:00,50.4,50.45,50.25,50.32,278200.0,31.3113,31.3424,31.2181,31.2616,278200.0
2009-02-25 15:40:00,50.33,50.38,50.26,50.32,307400.0,31.2678,31.2989,31.2243,31.2616,307400.0
2009-02-25 15:45:00,50.32,50.4,50.26,50.28,393000.0,31.2616,31.3113,31.2243,31.2367,393000.0
2009-02-25 15:50:00,50.28,50.3,50.13,50.16,617200.0,31.2367,31.2492,31.1435,31.1622,617200.0
2009-02-25 15:55:00,50.16,50.16,49.85,49.91,818200.0,31.1622,31.1622,30.9696,31.0069,818200.0
2009-02-26 09:30:00,49.79,50.11,49.79,50.07,482700.0,30.9323,31.1311,30.9323,31.1063,482700.0
2009-02-26 09:35:00,50.07,50.15,49.99,50.15,196200.0,31.1063,31.156,31.0566,31.156,196200.0
2009-02-26 09:40:00,50.16,50.2,50.15,50.19,171300.0,31.1622,31.187,31.156,31.1808,171300.0
2009-02-26 09:45:00,50.19,50.19,49.9,49.91,200100.0,31.1808,31.1808,31.0007,31.0069,200100.0
2009-02-26 09:50:00,49.91,49.96,49.85,49.93,146600.0,31.0069,31.0379,30.9696,31.0193,146600.0
2009-02-26 09:55:00,49.93,49.93,49.76,49.87,193700.0,31.0193,31.0193,30.9137,30.982,193700.0
2009-02-26 10:00:00,49.86,50.04,49.81,49.85,202900.0,30.9758,31.0876,30.9447,30.9696,202900.0
2009-02-26 10:05:00,49.85,49.9,49.79,49.85,185600.0,30.9696,31.0007,30.9323,30.9696,185600.0
2009-02-26 10:10:00,49.86,49.87,49.62,49.64,210700.0,30.9758,30.982,30.8267,30.8391,210700.0
2009-02-26 10:15:00,49.65,49.68,49.49,49.65,175800.0,30.8453,30.864,30.7459,30.8453,175800.0
2009-02-26 10:20:00,49.64,49.74,49.64,49.68,269600.0,30.8391,30.9013,30.8391,30.864,269600.0
2009-02-26 10:25:00,49.68,49.74,49.67,49.72,185600.0,30.864,30.9013,30.8578,30.8888,185600.0
2009-02-26 10:30:00,49.71,49.79,49.6,49.77,194400.0,30.8826,30.9323,30.8143,30.9199,194400.0
2009-02-26 10:35:00,49.77,49.81,49.61,49.61,199300.0,30.9199,30.9447,30.8205,30.8205,199300.0
2009-02-26 10:40:00,49.61,49.69,49.57,49.58,160500.0,30.8205,30.8702,30.7956,30.8019,160500.0
2009-02-26 10:45:00,49.58,49.66,49.5,49.52,191700.0,30.8019,30.8516,30.7522,30.7646,191700.0
2009-02-26 10:50:00,49.52,49.56,49.5,49.5,138900.0,30.7646,30.7894,30.7522,30.7522,138900.0
2009-02-26 10:55:00,49.51,49.64,49.5,49.62,107200.0,30.7584,30.8391,30.7522,30.8267,107200.0
2009-02-26 11:00:00,49.62,49.67,49.5,49.51,226100.0,30.8267,30.8578,30.7522,30.7584,226100.0
2009-02-26 11:05:00,49.51,49.51,49.42,49.44,208000.0,30.7584,30.7584,30.7025,30.7149,208000.0
2009-02-26 11:10:00,49.44,49.46,49.4,49.42,151700.0,30.7149,30.7273,30.69,30.7025,151700.0
2009-02-26 11:15:00,49.43,49.45,49.4,49.43,130100.0,30.7087,30.7211,30.69,30.7087,130100.0
2009-02-26 11:20:00,49.44,49.46,49.41,49.42,116000.0,30.7149,30.7273,30.6962,30.7025,116000.0
2009-02-26 11:25:00,49.43,49.46,49.4,49.43,97900.0,30.7087,30.7273,30.69,30.7087,97900.0
2009-02-26 11:30:00,49.43,49.48,49.4,49.41,92800.0,30.7087,30.7397,30.69,30.6962,92800.0
2009-02-26 11:35:00,49.42,49.46,49.41,49.44,62000.0,30.7025,30.7273,30.6962,30.7149,62000.0
2009-02-26 11:40:00,49.43,49.5,49.37,49.38,173400.0,30.7087,30.7522,30.6714,30.6776,173400.0
2009-02-26 11:45:00,49.38,49.43,49.37,49.43,150200.0,30.6776,30.7087,30.6714,30.7087,150200.0
2009-02-26 11:50:00,49.43,49.43,49.37,49.39,65800.0,30.7087,30.7087,30.6714,30.6838,65800.0
2009-02-26 11:55:00,49.39,49.45,49.35,49.41,86100.0,30.6838,30.7211,30.659,30.6962,86100.0
2009-02-26 12:00:00,49.42,49.53,49.42,49.52,84500.0,30.7025,30.7708,30.7025,30.7646,84500.0
2009-02-26 12:05:00,49.52,49.53,49.45,49.52,117100.0,30.7646,30.7708,30.7211,30.7646,117100.0
2009-02-26 12:10:00,49.52,49.53,49.49,49.5,81700.0,30.7646,30.7708,30.7459,30.7522,81700.0
2009-02-26 12:15:00,49.51,49.53,49.47,49.5,112300.0,30.7584,30.7708,30.7335,30.7522,112300.0
2009-02-26 12:20:00,49.5,49.55,49.46,49.48,121700.0,30.7522,30.7832,30.7273,30.7397,121700.0
2009-02-26 12:25:00,49.48,49.53,49.45,49.47,192300.0,30.7397,30.7708,30.7211,30.7335,192300.0
2009-02-26 12:30:00,49.48,49.49,49.42,49.46,87700.0,30.7397,30.7459,30.7025,30.7273,87700.0
2009-02-26 12:35:00,49.46,49.52,49.43,49.45,110300.0,30.7273,30.7646,30.7087,30.7211,110300.0
2009-02-26 12:40:00,49.43,49.45,49.38,49.41,114400.0,30.7087,30.7211,30.6776,30.6962,114400.0
2009-02-26 12:45:00,49.41,49.55,49.41,49.48,139700.0,30.6962,30.7832,30.6962,30.7397,139700.0
2009-02-26 12:50:00,49.48,49.52,49.39,49.52,118400.0,30.7397,30.7646,30.6838,30.7646,118400.0
2009-02-26 12:55:00,49.52,49.52,49.47,49.5,131200.0,30.7646,30.7646,30.7335,30.7522,131200.0
2009-02-26 13:00:00,49.5,49.56,49.49,49.52,98900.0,30.7522,30.7894,30.7459,30.7646,98900.0
2009-02-26 13:05:00,49.51,49.53,49.45,49.45,106900.0,30.7584,30.7708,30.7211,30.7211,106900.0
2009-02-26 13:10:00,49.45,49.46,49.34,49.44,208000.0,30.7211,30.7273,30.6528,30.7149,208000.0
2009-02-26 13:15:00,49.44,49.45,49.36,49.38,75200.0,30.7149,30.7211,30.6652,30.6776,75200.0
2009-02-26 13:20:00,49.38,49.44,49.33,49.36,153400.0,30.6776,30.7149,30.6465,30.6652,153400.0
2009-02-26 13:25:00,49.36,49.54,49.35,49.5,158400.0,30.6652,30.777,30.659,30.7522,158400.0
2009-02-26 13:30:00,49.49,49.52,49.41,49.52,132700.0,30.7459,30.7646,30.6962,30.7646,132700.0
2009-02-26 13:35:00,49.52,49.53,49.39,49.41,93200.0,30.7646,30.7708,30.6838,30.6962,93200.0
2009-02-26 13:40:00,49.41,49.65,49.4,49.59,128500.0,30.6962,30.8453,30.69,30.8081,128500.0
2009-02-26 13:45:00,49.59,49.64,49.57,49.59,92400.0,30.8081,30.8391,30.7956,30.8081,92400.0
2009-02-26 13:50:00,49.6,49.66,49.56,49.56,81500.0,30.8143,30.8516,30.7894,30.7894,81500.0
2009-02-26 13:55:00,49.56,49.65,49.53,49.62,82900.0,30.7894,30.8453,30.7708,30.8267,82900.0
2009-02-26 14:00:00,49.62,49.62,49.5,49.58,133900.0,30.8267,30.8267,30.7522,30.8019,133900.0
2009-02-26 14:05:00,49.57,49.59,49.4,49.48,128200.0,30.7956,30.8081,30.69,30.7397,128200.0
2009-02-26 14:10:00,49.48,49.59,49.47,49.55,97300.0,30.7397,30.8081,30.7335,30.7832,97300.0
2009-02-26 14:15:00,49.55,49.61,49.52,49.57,83000.0,30.7832,30.8205,30.7646,30.7956,83000.0
2009-02-26 14:20:00,49.57,49.67,49.55,49.61,101400.0,30.7956,30.8578,30.7832,30.8205,101400.0
2009-02-26 14:25:00,49.61,49.68,49.59,49.65,92600.0,30.8205,30.864,30.8081,30.8453,92600.0
2009-02-26 14:30:00,49.66,49.67,49.5,49.56,209400.0,30.8516,30.8578,30.7522,30.7894,209400.0
2009-02-26 14:35:00,49.56,49.63,49.54,49.61,125000.0,30.7894,30.8329,30.777,30.8205,125000.0
2009-02-26 14:40:00,49.61,49.61,49.48,49.52,206600.0,30.8205,30.8205,30.7397,30.7646,206600.0
2009-02-26 14:45:00,49.52,49.57,49.42,49.5,147100.0,30.7646,30.7956,30.7025,30.7522,147100.0
2009-02-26 14:50:00,49.49,49.5,49.27,49.28,177200.0,30.7459,30.7522,30.6093,30.6155,177200.0
2009-02-26 14:55:00,49.27,49.31,49.11,49.16,261700.0,30.6093,30.6341,30.5099,30.5409,261700.0
2009-02-26 15:00:00,49.15,49.16,49.01,49.11,254800.0,30.5347,30.5409,30.4477,30.5099,254800.0
2009-02-26 15:05:00,49.11,49.2,49.1,49.15,158700.0,30.5099,30.5658,30.5037,30.5347,158700.0
2009-02-26 15:10:00,49.17,49.18,49.01,49.02,244000.0,30.5471,30.5534,30.4477,30.454,244000.0
2009-02-26 15:15:00,49.01,49.09,49.01,49.03,217000.0,30.4477,30.4974,30.4477,30.4602,217000.0
2009-02-26 15:20:00,49.04,49.11,49.0,49.08,224500.0,30.4664,30.5099,30.4415,30.4912,224500.0
2009-02-26 15:25:00,49.09,49.11,49.03,49.04,156000.0,30.4974,30.5099,30.4602,30.4664,156000.0
2009-02-26 15:30:00,49.05,49.15,49.02,49.11,206300.0,30.4726,30.5347,30.454,30.5099,206300.0
2009-02-26 15:35:00,49.12,49.22,49.1,49.17,195700.0,30.5161,30.5782,30.5037,30.5471,195700.0
2009-02-26 15:40:00,49.17,49.28,49.15,49.19,258800.0,30.5471,30.6155,30.5347,30.5596,258800.0
2009-02-26 15:45:00,49.18,49.28,49.16,49.27,255100.0,30.5534,30.6155,30.5409,30.6093,255100.0
2009-02-26 15:50:00,49.27,49.27,49.14,49.17,298400.0,30.6093,30.6093,30.5285,30.5471,298400.0
2009-02-26 15:55:00,49.17,49.17,48.92,48.92,557800.0,30.5471,30.5471,30.3918,30.3918,557800.0
2009-02-27 09:30:00,48.49,48.66,48.2,48.43,509400.0,30.1247,30.2303,29.9445,30.0874,509400.0
2009-02-27 09:35:00,48.44,48.44,48.14,48.17,358000.0,30.0936,30.0936,29.9072,29.9259,358000.0
2009-02-27 09:40:00,48.17,48.19,48.01,48.15,313900.0,29.9259,29.9383,29.8265,29.9135,313900.0
2009-02-27 09:45:00,48.14,48.23,48.03,48.05,288500.0,29.9072,29.9632,29.8389,29.8513,288500.0
2009-02-27 09:50:00,48.05,48.27,47.78,48.06,766900.0,29.8513,29.988,29.6836,29.8575,766900.0
2009-02-27 09:55:00,48.1,48.2,47.97,47.97,342500.0,29.8824,29.9445,29.8016,29.8016,342500.0
2009-02-27 10:00:00,47.97,48.02,47.76,47.95,359000.0,29.8016,29.8327,29.6712,29.7892,359000.0
2009-02-27 10:05:00,47.95,48.09,47.95,47.96,274800.0,29.7892,29.8762,29.7892,29.7954,274800.0
2009-02-27 10:10:00,47.96,48.01,47.89,47.98,182500.0,29.7954,29.8265,29.7519,29.8078,182500.0
2009-02-27 10:15:00,47.98,47.99,47.81,47.9,285600.0,29.8078,29.8141,29.7022,29.7581,285600.0
2009-02-27 10:20:00,47.9,48.1,47.88,48.01,517000.0,29.7581,29.8824,29.7457,29.8265,517000.0
2009-02-27 10:25:00,48.01,48.23,48.01,48.2,257200.0,29.8265,29.9632,29.8265,29.9445,257200.0
2009-02-27 10:30:00,48.2,48.33,48.13,48.25,161600.0,29.9445,30.0253,29.901,29.9756,161600.0
2009-02-27 10:35:00,48.25,48.27,48.1,48.16,100800.0,29.9756,29.988,29.8824,29.9197,100800.0
2009-02-27 10:40:00,48.17,48.4,48.09,48.38,167900.0,29.9259,30.0688,29.8762,30.0564,167900.0
2009-02-27 10:45:00,48.37,48.53,48.2,48.42,190900.0,30.0501,30.1495,29.9445,30.0812,190900.0
2009-02-27 10:50:00,48.41,48.52,48.4,48.44,134700.0,30.075,30.1433,30.0688,30.0936,134700.0
2009-02-27 10:55:00,48.44,48.45,48.26,48.35,131100.0,30.0936,30.0998,29.9818,30.0377,131100.0
2009-02-27 11:00:00,48.35,48.43,48.32,48.35,95700.0,30.0377,30.0874,30.0191,30.0377,95700.0
2009-02-27 11:05:00,48.35,48.39,48.25,48.34,104300.0,30.0377,30.0626,29.9756,30.0315,104300.0
2009-02-27 11:10:00,48.35,48.36,48.21,48.25,158100.0,30.0377,30.0439,29.9507,29.9756,158100.0
2009-02-27 11:15:00,48.25,48.32,48.22,48.27,147800.0,29.9756,30.0191,29.9569,29.988,147800.0
2009-02-27 11:20:00,48.26,48.45,48.24,48.45,98300.0,29.9818,30.0998,29.9694,30.0998,98300.0
2009-02-27 11:25:00,48.45,48.57,48.4,48.54,173300.0,30.0998,30.1744,30.0688,30.1558,173300.0
2009-02-27 11:30:00,48.54,48.58,48.48,48.56,115400.0,30.1558,30.1806,30.1185,30.1682,115400.0
2009-02-27 11:35:00,48.57,48.6,48.49,48.5,125900.0,30.1744,30.193,30.1247,30.1309,125900.0
2009-02-27 11:40:00,48.51,48.93,48.5,48.91,252100.0,30.1371,30.398,30.1309,30.3856,252100.0
2009-02-27 11:45:00,48.9,48.99,48.84,48.92,214600.0,30.3794,30.4353,30.3421,30.3918,214600.0
2009-02-27 11:50:00,48.91,48.99,48.74,48.91,167700.0,30.3856,30.4353,30.28,30.3856,167700.0
2009-02-27 11:55:00,48.93,49.05,48.84,49.02,162400.0,30.398,30.4726,30.3421,30.454,162400.0
2009-02-27 12:00:00,49.02,49.07,48.95,49.03,194800.0,30.454,30.485,30.4105,30.4602,194800.0
2009-02-27 12:05:00,49.03,49.08,48.98,49.0,125700.0,30.4602,30.4912,30.4291,30.4415,125700.0
2009-02-27 12:10:00,49.0,49.02,48.87,48.88,111300.0,30.4415,30.454,30.3608,30.367,111300.0
2009-02-27 12:15:00,48.88,48.93,48.73,48.75,148300.0,30.367,30.398,30.2738,30.2862,148300.0
2009-02-27 12:20:00,48.75,48.8,48.71,48.78,79500.0,30.2862,30.3173,30.2614,30.3049,79500.0
2009-02-27 12:25:00,48.79,48.82,48.72,48.74,137800.0,30.3111,30.3297,30.2676,30.28,137800.0
2009-02-27 12:30:00,48.73,48.77,48.65,48.68,101900.0,30.2738,30.2986,30.2241,30.2427,101900.0
2009-02-27 12:35:00,48.69,48.71,48.6,48.63,84900.0,30.2489,30.2614,30.193,30.2117,84900.0
2009-02-27 12:40:00,48.63,48.66,48.52,48.56,70700.0,30.2117,30.2303,30.1433,30.1682,70700.0
2009-02-27 12:45:00,48.57,48.62,48.51,48.6,77400.0,30.1744,30.2055,30.1371,30.193,77400.0
2009-02-27 12:50:00,48.61,48.64,48.57,48.6,87000.0,30.1992,30.2179,30.1744,30.193,87000.0
2009-02-27 12:55:00,48.6,48.65,48.48,48.63,121000.0,30.193,30.2241,30.1185,30.2117,121000.0
2009-02-27 13:00:00,48.64,48.85,48.64,48.74,147200.0,30.2179,30.3483,30.2179,30.28,147200.0
2009-02-27 13:05:00,48.74,48.78,48.62,48.67,60200.0,30.28,30.3049,30.2055,30.2365,60200.0
2009-02-27 13:10:00,48.67,48.68,48.5,48.51,84100.0,30.2365,30.2427,30.1309,30.1371,84100.0
2009-02-27 13:15:00,48.54,48.57,48.46,48.55,127000.0,30.1558,30.1744,30.1061,30.162,127000.0
2009-02-27 13:20:00,48.55,48.58,48.47,48.55,90500.0,30.162,30.1806,30.1123,30.162,90500.0
2009-02-27 13:25:00,48.55,48.59,48.5,48.51,59500.0,30.162,30.1868,30.1309,30.1371,59500.0
2009-02-27 13:30:00,48.52,48.66,48.35,48.53,181500.0,30.1433,30.2303,30.0377,30.1495,181500.0
2009-02-27 13:35:00,48.54,48.56,48.17,48.34,275600.0,30.1558,30.1682,29.9259,30.0315,275600.0
2009-02-27 13:40:00,48.34,48.41,48.29,48.31,132000.0,30.0315,30.075,30.0004,30.0129,132000.0
2009-02-27 13:45:00,48.32,48.48,48.27,48.44,114500.0,30.0191,30.1185,29.988,30.0936,114500.0
2009-02-27 13:50:00,48.44,48.56,48.4,48.48,131500.0,30.0936,30.1682,30.0688,30.1185,131500.0
2009-02-27 13:55:00,48.49,48.63,48.41,48.57,148200.0,30.1247,30.2117,30.075,30.1744,148200.0
2009-02-27 14:00:00,48.57,48.7,48.48,48.67,115000.0,30.1744,30.2552,30.1185,30.2365,115000.0
2009-02-27 14:05:00,48.67,48.69,48.61,48.66,156900.0,30.2365,30.2489,30.1992,30.2303,156900.0
2009-02-27 14:10:00,48.66,48.66,48.55,48.6,134500.0,30.2303,30.2303,30.162,30.193,134500.0
2009-02-27 14:15:00,48.6,48.71,48.55,48.61,106900.0,30.193,30.2614,30.162,30.1992,106900.0
2009-02-27 14:20:00,48.62,48.67,48.48,48.56,136200.0,30.2055,30.2365,30.1185,30.1682,136200.0
2009-02-27 14:25:00,48.57,48.68,48.48,48.54,218100.0,30.1744,30.2427,30.1185,30.1558,218100.0
2009-02-27 14:30:00,48.55,48.68,48.52,48.67,197900.0,30.162,30.2427,30.1433,30.2365,197900.0
2009-02-27 14:35:00,48.67,48.68,48.61,48.65,138700.0,30.2365,30.2427,30.1992,30.2241,138700.0
2009-02-27 14:40:00,48.66,48.87,48.66,48.8,155100.0,30.2303,30.3608,30.2303,30.3173,155100.0
2009-02-27 14:45:00,48.81,48.99,48.79,48.97,204600.0,30.3235,30.4353,30.3111,30.4229,204600.0
2009-02-27 14:50:00,48.98,49.06,48.88,49.0,267900.0,30.4291,30.4788,30.367,30.4415,267900.0
2009-02-27 14:55:00,49.01,49.11,49.0,49.07,201900.0,30.4477,30.5099,30.4415,30.485,201900.0
2009-02-27 15:00:00,49.07,49.07,48.8,48.85,258000.0,30.485,30.485,30.3173,30.3483,258000.0
2009-02-27 15:05:00,48.85,48.86,48.65,48.65,203100.0,30.3483,30.3546,30.2241,30.2241,203100.0
2009-02-27 15:10:00,48.65,48.65,48.41,48.49,235300.0,30.2241,30.2241,30.075,30.1247,235300.0
2009-02-27 15:15:00,48.49,48.5,48.17,48.26,284800.0,30.1247,30.1309,29.9259,29.9818,284800.0
2009-02-27 15:20:00,48.26,48.4,48.2,48.39,273400.0,29.9818,30.0688,29.9445,30.0626,273400.0
2009-02-27 15:25:00,48.4,48.48,48.25,48.25,245500.0,30.0688,30.1185,29.9756,29.9756,245500.0
2009-02-27 15:30:00,48.26,48.52,48.21,48.48,318800.0,29.9818,30.1433,29.9507,30.1185,318800.0
2009-02-27 15:35:00,48.47,48.49,48.24,48.33,277900.0,30.1123,30.1247,29.9694,30.0253,277900.0
2009-02-27 15:40:00,48.34,48.59,48.31,48.51,299300.0,30.0315,30.1868,30.0129,30.1371,299300.0
2009-02-27 15:45:00,48.5,48.75,48.43,48.66,327200.0,30.1309,30.2862,30.0874,30.2303,327200.0
2009-02-27 15:50:00,48.65,48.68,48.45,48.47,368300.0,30.2241,30.2427,30.0998,30.1123,368300.0
2009-02-27 15:55:00,48.47,48.47,48.17,48.23,653900.0,30.1123,30.1123,29.9259,29.9632,653900.0
2009-03-02 09:30:00,47.49,47.54,46.9,46.95,685000.0,29.5034,29.5345,29.1369,29.168,685000.0
2009-03-02 09:35:00,46.96,47.32,46.92,47.24,437000.0,29.1742,29.3978,29.1493,29.3481,437000.0
2009-03-02 09:40:00,47.24,47.33,47.23,47.31,293600.0,29.3481,29.404,29.3419,29.3916,293600.0
2009-03-02 09:45:00,47.31,47.66,47.28,47.65,393800.0,29.3916,29.609,29.373,29.6028,393800.0
2009-03-02 09:50:00,47.66,47.93,47.65,47.89,393400.0,29.609,29.7768,29.6028,29.7519,393400.0
2009-03-02 09:55:00,47.88,47.91,47.66,47.69,213100.0,29.7457,29.7644,29.609,29.6277,213100.0
2009-03-02 10:00:00,47.7,47.93,47.7,47.77,169300.0,29.6339,29.7768,29.6339,29.6774,169300.0
2009-03-02 10:05:00,47.79,47.79,47.65,47.68,268500.0,29.6898,29.6898,29.6028,29.6215,268500.0
2009-03-02 10:10:00,47.68,47.75,47.55,47.6,180000.0,29.6215,29.665,29.5407,29.5718,180000.0
2009-03-02 10:15:00,47.59,47.65,47.53,47.56,166300.0,29.5656,29.6028,29.5283,29.5469,166300.0
2009-03-02 10:20:00,47.58,47.66,47.5,47.64,200400.0,29.5593,29.609,29.5096,29.5966,200400.0
2009-03-02 10:25:00,47.61,47.66,47.47,47.51,188100.0,29.578,29.609,29.491,29.5159,188100.0
2009-03-02 10:30:00,47.51,47.63,47.47,47.6,122000.0,29.5159,29.5904,29.491,29.5718,122000.0
2009-03-02 10:35:00,47.6,47.66,47.51,47.55,158100.0,29.5718,29.609,29.5159,29.5407,158100.0
2009-03-02 10:40:00,47.55,47.6,47.41,47.58,243700.0,29.5407,29.5718,29.4537,29.5593,243700.0
2009-03-02 10:45:00,47.6,47.6,47.45,47.5,195000.0,29.5718,29.5718,29.4786,29.5096,195000.0
2009-03-02 10:50:00,47.51,47.59,47.46,47.51,227400.0,29.5159,29.5656,29.4848,29.5159,227400.0
2009-03-02 10:55:00,47.51,47.62,47.49,47.59,185500.0,29.5159,29.5842,29.5034,29.5656,185500.0
2009-03-02 11:00:00,47.59,47.67,47.57,47.59,143100.0,29.5656,29.6153,29.5531,29.5656,143100.0
2009-03-02 11:05:00,47.59,47.64,47.49,47.54,184700.0,29.5656,29.5966,29.5034,29.5345,184700.0
2009-03-02 11:10:00,47.54,47.61,47.5,47.59,179100.0,29.5345,29.578,29.5096,29.5656,179100.0
2009-03-02 11:15:00,47.58,47.67,47.5,47.66,166400.0,29.5593,29.6153,29.5096,29.609,166400.0
2009-03-02 11:20:00,47.66,47.76,47.61,47.63,183700.0,29.609,29.6712,29.578,29.5904,183700.0
2009-03-02 11:25:00,47.62,47.62,47.41,47.41,226600.0,29.5842,29.5842,29.4537,29.4537,226600.0
2009-03-02 11:30:00,47.41,47.48,47.31,47.44,231100.0,29.4537,29.4972,29.3916,29.4724,231100.0
2009-03-02 11:35:00,47.45,47.57,47.38,47.53,186800.0,29.4786,29.5531,29.4351,29.5283,186800.0
2009-03-02 11:40:00,47.53,47.58,47.41,47.42,161000.0,29.5283,29.5593,29.4537,29.4599,161000.0
2009-03-02 11:45:00,47.42,47.53,47.42,47.48,156500.0,29.4599,29.5283,29.4599,29.4972,156500.0
2009-03-02 11:50:00,47.49,47.55,47.42,47.46,223000.0,29.5034,29.5407,29.4599,29.4848,223000.0
2009-03-02 11:55:00,47.47,47.49,47.36,47.38,176200.0,29.491,29.5034,29.4227,29.4351,176200.0
2009-03-02 12:00:00,47.38,47.43,47.27,47.3,170000.0,29.4351,29.4662,29.3668,29.3854,170000.0
2009-03-02 12:05:00,47.3,47.41,47.27,47.35,211300.0,29.3854,29.4537,29.3668,29.4165,211300.0
2009-03-02 12:10:00,47.35,47.36,47.26,47.3,112600.0,29.4165,29.4227,29.3605,29.3854,112600.0
2009-03-02 12:15:00,47.29,47.34,47.21,47.26,130600.0,29.3792,29.4102,29.3295,29.3605,130600.0
2009-03-02 12:20:00,47.26,47.42,47.25,47.39,149700.0,29.3605,29.4599,29.3543,29.4413,149700.0
2009-03-02 12:25:00,47.39,47.46,47.37,47.41,149800.0,29.4413,29.4848,29.4289,29.4537,149800.0
2009-03-02 12:30:00,47.41,47.47,47.4,47.42,116700.0,29.4537,29.491,29.4475,29.4599,116700.0
2009-03-02 12:35:00,47.42,47.43,47.26,47.31,144600.0,29.4599,29.4662,29.3605,29.3916,144600.0
2009-03-02 12:40:00,47.31,47.32,47.24,47.27,172100.0,29.3916,29.3978,29.3481,29.3668,172100.0
2009-03-02 12:45:00,47.28,47.33,47.16,47.3,178800.0,29.373,29.404,29.2984,29.3854,178800.0
2009-03-02 12:50:00,47.31,47.5,47.29,47.47,151100.0,29.3916,29.5096,29.3792,29.491,151100.0
2009-03-02 12:55:00,47.47,47.5,47.28,47.3,203200.0,29.491,29.5096,29.373,29.3854,203200.0
2009-03-02 13:00:00,47.3,47.48,47.29,47.42,157100.0,29.3854,29.4972,29.3792,29.4599,157100.0
2009-03-02 13:05:00,47.42,47.49,47.35,47.43,140100.0,29.4599,29.5034,29.4165,29.4662,140100.0
2009-03-02 13:10:00,47.43,47.47,47.33,47.37,179600.0,29.4662,29.491,29.404,29.4289,179600.0
2009-03-02 13:15:00,47.37,47.48,47.36,47.38,141600.0,29.4289,29.4972,29.4227,29.4351,141600.0
2009-03-02 13:20:00,47.38,47.46,47.35,47.35,119500.0,29.4351,29.4848,29.4165,29.4165,119500.0
2009-03-02 13:25:00,47.34,47.48,47.34,47.42,113700.0,29.4102,29.4972,29.4102,29.4599,113700.0
2009-03-02 13:30:00,47.42,47.44,47.26,47.31,124000.0,29.4599,29.4724,29.3605,29.3916,124000.0
2009-03-02 13:35:00,47.31,47.38,47.27,47.35,103400.0,29.3916,29.4351,29.3668,29.4165,103400.0
2009-03-02 13:40:00,47.35,47.39,47.29,47.31,90500.0,29.4165,29.4413,29.3792,29.3916,90500.0
2009-03-02 13:45:00,47.3,47.45,47.21,47.45,140100.0,29.3854,29.4786,29.3295,29.4786,140100.0
2009-03-02 13:50:00,47.44,47.45,47.38,47.44,111400.0,29.4724,29.4786,29.4351,29.4724,111400.0
2009-03-02 13:55:00,47.44,47.48,47.35,47.47,217200.0,29.4724,29.4972,29.4165,29.491,217200.0
2009-03-02 14:00:00,47.47,47.47,47.34,47.44,176400.0,29.491,29.491,29.4102,29.4724,176400.0
2009-03-02 14:05:00,47.44,47.46,47.37,47.4,133100.0,29.4724,29.4848,29.4289,29.4475,133100.0
2009-03-02 14:10:00,47.41,47.45,47.37,47.44,98700.0,29.4537,29.4786,29.4289,29.4724,98700.0
2009-03-02 14:15:00,47.45,47.56,47.39,47.41,151000.0,29.4786,29.5469,29.4413,29.4537,151000.0
2009-03-02 14:20:00,47.4,47.43,47.3,47.3,159400.0,29.4475,29.4662,29.3854,29.3854,159400.0
2009-03-02 14:25:00,47.3,47.37,47.28,47.37,194500.0,29.3854,29.4289,29.373,29.4289,194500.0
2009-03-02 14:30:00,47.37,47.59,47.31,47.5,196900.0,29.4289,29.5656,29.3916,29.5096,196900.0
2009-03-02 14:35:00,47.51,47.67,47.48,47.48,186400.0,29.5159,29.6153,29.4972,29.4972,186400.0
2009-03-02 14:40:00,47.48,47.63,47.45,47.51,170600.0,29.4972,29.5904,29.4786,29.5159,170600.0
2009-03-02 14:45:00,47.51,47.51,47.34,47.38,238300.0,29.5159,29.5159,29.4102,29.4351,238300.0
2009-03-02 14:50:00,47.34,47.46,47.26,47.27,207300.0,29.4102,29.4848,29.3605,29.3668,207300.0
2009-03-02 14:55:00,47.27,47.38,47.18,47.31,168600.0,29.3668,29.4351,29.3108,29.3916,168600.0
2009-03-02 15:00:00,47.31,47.32,47.05,47.14,269700.0,29.3916,29.3978,29.2301,29.286,269700.0
2009-03-02 15:05:00,47.13,47.2,47.05,47.14,249700.0,29.2798,29.3233,29.2301,29.286,249700.0
2009-03-02 15:10:00,47.13,47.26,47.09,47.24,249100.0,29.2798,29.3605,29.2549,29.3481,249100.0
2009-03-02 15:15:00,47.23,47.25,47.05,47.06,194900.0,29.3419,29.3543,29.2301,29.2363,194900.0
2009-03-02 15:20:00,47.07,47.23,47.06,47.08,314300.0,29.2425,29.3419,29.2363,29.2487,314300.0
2009-03-02 15:25:00,47.08,47.25,47.03,47.18,286300.0,29.2487,29.3543,29.2177,29.3108,286300.0
2009-03-02 15:30:00,47.17,47.31,47.15,47.22,285900.0,29.3046,29.3916,29.2922,29.3357,285900.0
2009-03-02 15:35:00,47.22,47.25,47.01,47.05,312100.0,29.3357,29.3543,29.2052,29.2301,312100.0
2009-03-02 15:40:00,47.04,47.06,46.84,46.98,526200.0,29.2239,29.2363,29.0996,29.1866,526200.0
2009-03-02 15:45:00,46.99,47.1,46.8,46.85,516100.0,29.1928,29.2611,29.0748,29.1058,516100.0
2009-03-02 15:50:00,46.85,47.01,46.81,46.92,657300.0,29.1058,29.2052,29.081,29.1493,657300.0
2009-03-02 15:55:00,46.92,47.01,46.83,46.85,944400.0,29.1493,29.2052,29.0934,29.1058,944400.0
2009-03-03 09:30:00,46.91,47.89,46.91,47.35,590500.0,29.1431,29.7519,29.1431,29.4165,590500.0
2009-03-03 09:35:00,47.34,47.54,47.29,47.38,247800.0,29.4102,29.5345,29.3792,29.4351,247800.0
2009-03-03 09:40:00,47.38,47.7,47.26,47.63,316700.0,29.4351,29.6339,29.3605,29.5904,316700.0
2009-03-03 09:45:00,47.63,47.63,47.28,47.42,228300.0,29.5904,29.5904,29.373,29.4599,228300.0
2009-03-03 09:50:00,47.42,47.6,47.3,47.55,211600.0,29.4599,29.5718,29.3854,29.5407,211600.0
2009-03-03 09:55:00,47.55,47.56,47.39,47.49,141400.0,29.5407,29.5469,29.4413,29.5034,141400.0
2009-03-03 10:00:00,47.48,47.6,47.29,47.57,325500.0,29.4972,29.5718,29.3792,29.5531,325500.0
2009-03-03 10:05:00,47.56,47.7,47.25,47.35,288100.0,29.5469,29.6339,29.3543,29.4165,288100.0
2009-03-03 10:10:00,47.35,47.4,47.26,47.3,213700.0,29.4165,29.4475,29.3605,29.3854,213700.0
2009-03-03 10:15:00,47.3,47.64,46.98,47.6,249500.0,29.3854,29.5966,29.1866,29.5718,249500.0
2009-03-03 10:20:00,47.59,47.7,47.51,47.55,199500.0,29.5656,29.6339,29.5159,29.5407,199500.0
2009-03-03 10:25:00,47.55,47.64,47.54,47.6,160400.0,29.5407,29.5966,29.5345,29.5718,160400.0
2009-03-03 10:30:00,47.6,47.68,47.51,47.61,176900.0,29.5718,29.6215,29.5159,29.578,176900.0
2009-03-03 10:35:00,47.61,47.83,47.57,47.83,252200.0,29.578,29.7147,29.5531,29.7147,252200.0
2009-03-03 10:40:00,47.82,47.88,47.76,47.76,210900.0,29.7084,29.7457,29.6712,29.6712,210900.0
2009-03-03 10:45:00,47.76,47.88,47.75,47.77,259100.0,29.6712,29.7457,29.665,29.6774,259100.0
2009-03-03 10:50:00,47.76,47.8,47.45,47.6,214500.0,29.6712,29.696,29.4786,29.5718,214500.0
2009-03-03 10:55:00,47.58,47.65,47.47,47.58,237100.0,29.5593,29.6028,29.491,29.5593,237100.0
2009-03-03 11:00:00,47.58,47.59,47.36,47.38,152700.0,29.5593,29.5656,29.4227,29.4351,152700.0
2009-03-03 11:05:00,47.37,47.48,47.35,47.45,163500.0,29.4289,29.4972,29.4165,29.4786,163500.0
2009-03-03 11:10:00,47.44,47.5,47.28,47.41,420900.0,29.4724,29.5096,29.373,29.4537,420900.0
2009-03-03 11:15:00,47.41,47.42,47.28,47.3,283200.0,29.4537,29.4599,29.373,29.3854,283200.0
2009-03-03 11:20:00,47.3,47.36,47.2,47.2,210000.0,29.3854,29.4227,29.3233,29.3233,210000.0
2009-03-03 11:25:00,47.2,47.3,47.1,47.28,179400.0,29.3233,29.3854,29.2611,29.373,179400.0
2009-03-03 11:30:00,47.28,47.31,47.17,47.21,216900.0,29.373,29.3916,29.3046,29.3295,216900.0
2009-03-03 11:35:00,47.21,47.3,47.17,47.27,235400.0,29.3295,29.3854,29.3046,29.3668,235400.0
2009-03-03 11:40:00,47.28,47.44,47.26,47.41,266500.0,29.373,29.4724,29.3605,29.4537,266500.0
2009-03-03 11:45:00,47.4,47.55,47.36,47.53,269000.0,29.4475,29.5407,29.4227,29.5283,269000.0
2009-03-03 11:50:00,47.53,47.58,47.33,47.48,200400.0,29.5283,29.5593,29.404,29.4972,200400.0
2009-03-03 11:55:00,47.48,47.48,47.28,47.39,137300.0,29.4972,29.4972,29.373,29.4413,137300.0
2009-03-03 12:00:00,47.38,47.59,47.37,47.54,169900.0,29.4351,29.5656,29.4289,29.5345,169900.0
2009-03-03 12:05:00,47.54,47.58,47.41,47.44,118200.0,29.5345,29.5593,29.4537,29.4724,118200.0
2009-03-03 12:10:00,47.44,47.47,47.38,47.38,94100.0,29.4724,29.491,29.4351,29.4351,94100.0
2009-03-03 12:15:00,47.38,47.53,47.32,47.5,111800.0,29.4351,29.5283,29.3978,29.5096,111800.0
2009-03-03 12:20:00,47.49,47.53,47.42,47.51,168500.0,29.5034,29.5283,29.4599,29.5159,168500.0
2009-03-03 12:25:00,47.52,47.53,47.44,47.45,128900.0,29.5221,29.5283,29.4724,29.4786,128900.0
2009-03-03 12:30:00,47.44,47.44,47.23,47.29,155600.0,29.4724,29.4724,29.3419,29.3792,155600.0
2009-03-03 12:35:00,47.3,47.31,47.2,47.29,169500.0,29.3854,29.3916,29.3233,29.3792,169500.0
2009-03-03 12:40:00,47.3,47.34,47.17,47.27,135400.0,29.3854,29.4102,29.3046,29.3668,135400.0
2009-03-03 12:45:00,47.27,47.3,47.17,47.17,76300.0,29.3668,29.3854,29.3046,29.3046,76300.0
2009-03-03 12:50:00,47.17,47.18,46.94,47.05,141500.0,29.3046,29.3108,29.1617,29.2301,141500.0
2009-03-03 12:55:00,47.06,47.08,46.91,46.97,94600.0,29.2363,29.2487,29.1431,29.1804,94600.0
2009-03-03 13:00:00,46.96,46.97,46.82,46.89,114200.0,29.1742,29.1804,29.0872,29.1307,114200.0
2009-03-03 13:05:00,46.89,46.91,46.69,46.77,162500.0,29.1307,29.1431,29.0064,29.0561,162500.0
2009-03-03 13:10:00,46.77,46.88,46.67,46.78,177800.0,29.0561,29.1245,28.994,29.0623,177800.0
2009-03-03 13:15:00,46.78,46.95,46.77,46.95,113500.0,29.0623,29.168,29.0561,29.168,113500.0
2009-03-03 13:20:00,46.94,47.03,46.87,46.94,158900.0,29.1617,29.2177,29.1183,29.1617,158900.0
2009-03-03 13:25:00,46.95,46.96,46.63,46.63,157400.0,29.168,29.1742,28.9692,28.9692,157400.0
2009-03-03 13:30:00,46.64,46.71,46.48,46.52,314000.0,28.9754,29.0189,28.876,28.9008,314000.0
2009-03-03 13:35:00,46.53,46.61,46.38,46.53,258000.0,28.907,28.9567,28.8138,28.907,258000.0
2009-03-03 13:40:00,46.54,46.76,46.54,46.72,137600.0,28.9132,29.0499,28.9132,29.0251,137600.0
2009-03-03 13:45:00,46.72,46.78,46.59,46.61,126200.0,29.0251,29.0623,28.9443,28.9567,126200.0
2009-03-03 13:50:00,46.62,46.83,46.61,46.82,146200.0,28.9629,29.0934,28.9567,29.0872,146200.0
2009-03-03 13:55:00,46.82,47.07,46.75,46.98,325100.0,29.0872,29.2425,29.0437,29.1866,325100.0
2009-03-03 14:00:00,46.98,47.2,46.96,47.14,171300.0,29.1866,29.3233,29.1742,29.286,171300.0
2009-03-03 14:05:00,47.15,47.15,46.93,46.97,103900.0,29.2922,29.2922,29.1555,29.1804,103900.0
2009-03-03 14:10:00,46.97,47.24,46.91,47.21,163300.0,29.1804,29.3481,29.1431,29.3295,163300.0
2009-03-03 14:15:00,47.21,47.22,46.98,47.05,135400.0,29.3295,29.3357,29.1866,29.2301,135400.0
2009-03-03 14:20:00,47.06,47.29,46.98,47.26,155200.0,29.2363,29.3792,29.1866,29.3605,155200.0
2009-03-03 14:25:00,47.27,47.28,47.04,47.07,192000.0,29.3668,29.373,29.2239,29.2425,192000.0
2009-03-03 14:30:00,47.07,47.28,47.07,47.26,211700.0,29.2425,29.373,29.2425,29.3605,211700.0
2009-03-03 14:35:00,47.27,47.48,47.24,47.35,211500.0,29.3668,29.4972,29.3481,29.4165,211500.0
2009-03-03 14:40:00,47.34,47.35,47.12,47.18,171600.0,29.4102,29.4165,29.2736,29.3108,171600.0
2009-03-03 14:45:00,47.19,47.21,47.07,47.14,178300.0,29.3171,29.3295,29.2425,29.286,178300.0
2009-03-03 14:50:00,47.13,47.19,47.01,47.15,164700.0,29.2798,29.3171,29.2052,29.2922,164700.0
2009-03-03 14:55:00,47.15,47.38,47.14,47.22,206500.0,29.2922,29.4351,29.286,29.3357,206500.0
2009-03-03 15:00:00,47.22,47.23,47.07,47.1,173900.0,29.3357,29.3419,29.2425,29.2611,173900.0
2009-03-03 15:05:00,47.1,47.11,46.88,46.94,322400.0,29.2611,29.2674,29.1245,29.1617,322400.0
2009-03-03 15:10:00,46.95,47.06,46.89,47.01,294700.0,29.168,29.2363,29.1307,29.2052,294700.0
2009-03-03 15:15:00,47.01,47.19,46.97,47.09,199000.0,29.2052,29.3171,29.1804,29.2549,199000.0
2009-03-03 15:20:00,47.09,47.17,46.95,46.95,336900.0,29.2549,29.3046,29.168,29.168,336900.0
2009-03-03 15:25:00,46.95,47.01,46.83,46.85,391800.0,29.168,29.2052,29.0934,29.1058,391800.0
2009-03-03 15:30:00,46.85,46.96,46.82,46.96,265000.0,29.1058,29.1742,29.0872,29.1742,265000.0
2009-03-03 15:35:00,46.96,46.96,46.77,46.78,265600.0,29.1742,29.1742,29.0561,29.0623,265600.0
2009-03-03 15:40:00,46.78,46.87,46.69,46.73,319800.0,29.0623,29.1183,29.0064,29.0313,319800.0
2009-03-03 15:45:00,46.74,46.77,46.67,46.68,269200.0,29.0375,29.0561,28.994,29.0002,269200.0
2009-03-03 15:50:00,46.68,46.94,46.68,46.9,445200.0,29.0002,29.1617,29.0002,29.1369,445200.0
2009-03-03 15:55:00,46.89,46.91,46.57,46.61,809700.0,29.1307,29.1431,28.9319,28.9567,809700.0
2009-03-04 09:30:00,47.02,47.23,46.9,47.14,553400.0,29.2114,29.3419,29.1369,29.286,553400.0
2009-03-04 09:35:00,47.15,47.22,46.84,47.17,398800.0,29.2922,29.3357,29.0996,29.3046,398800.0
2009-03-04 09:40:00,47.18,47.22,47.0,47.03,360600.0,29.3108,29.3357,29.199,29.2177,360600.0
2009-03-04 09:45:00,47.04,47.17,46.91,46.99,281900.0,29.2239,29.3046,29.1431,29.1928,281900.0
2009-03-04 09:50:00,46.99,46.99,46.67,46.7,333800.0,29.1928,29.1928,28.994,29.0126,333800.0
2009-03-04 09:55:00,46.71,46.99,46.7,46.83,330000.0,29.0189,29.1928,29.0126,29.0934,330000.0
2009-03-04 10:00:00,46.88,46.99,46.82,46.9,199800.0,29.1245,29.1928,29.0872,29.1369,199800.0
2009-03-04 10:05:00,46.9,46.93,46.77,46.77,175700.0,29.1369,29.1555,29.0561,29.0561,175700.0
2009-03-04 10:10:00,46.77,46.85,46.67,46.81,273300.0,29.0561,29.1058,28.994,29.081,273300.0
2009-03-04 10:15:00,46.81,46.97,46.78,46.93,205000.0,29.081,29.1804,29.0623,29.1555,205000.0
2009-03-04 10:20:00,46.92,46.99,46.81,46.99,182800.0,29.1493,29.1928,29.081,29.1928,182800.0
2009-03-04 10:25:00,46.98,47.15,46.94,47.11,285800.0,29.1866,29.2922,29.1617,29.2674,285800.0
2009-03-04 10:30:00,47.11,47.2,47.04,47.13,198900.0,29.2674,29.3233,29.2239,29.2798,198900.0
2009-03-04 10:35:00,47.14,47.16,47.04,47.11,105900.0,29.286,29.2984,29.2239,29.2674,105900.0
2009-03-04 10:40:00,47.1,47.32,47.09,47.29,182400.0,29.2611,29.3978,29.2549,29.3792,182400.0
2009-03-04 10:45:00,47.3,47.33,47.12,47.19,131600.0,29.3854,29.404,29.2736,29.3171,131600.0
2009-03-04 10:50:00,47.19,47.31,47.11,47.13,138600.0,29.3171,29.3916,29.2674,29.2798,138600.0
2009-03-04 10:55:00,47.14,47.16,47.0,47.0,124900.0,29.286,29.2984,29.199,29.199,124900.0
2009-03-04 11:00:00,47.01,47.21,47.01,47.13,182600.0,29.2052,29.3295,29.2052,29.2798,182600.0
2009-03-04 11:05:00,47.13,47.21,47.04,47.05,153500.0,29.2798,29.3295,29.2239,29.2301,153500.0
2009-03-04 11:10:00,47.05,47.25,47.05,47.22,145900.0,29.2301,29.3543,29.2301,29.3357,145900.0
2009-03-04 11:15:00,47.23,47.35,47.2,47.32,160600.0,29.3419,29.4165,29.3233,29.3978,160600.0
2009-03-04 11:20:00,47.31,47.4,47.27,47.39,160800.0,29.3916,29.4475,29.3668,29.4413,160800.0
2009-03-04 11:25:00,47.38,47.54,47.34,47.52,164800.0,29.4351,29.5345,29.4102,29.5221,164800.0
2009-03-04 11:30:00,47.53,47.63,47.48,47.6,155900.0,29.5283,29.5904,29.4972,29.5718,155900.0
2009-03-04 11:35:00,47.59,47.62,47.51,47.52,83500.0,29.5656,29.5842,29.5159,29.5221,83500.0
2009-03-04 11:40:00,47.51,47.52,47.4,47.46,86600.0,29.5159,29.5221,29.4475,29.4848,86600.0
2009-03-04 11:45:00,47.46,47.52,47.37,47.48,99500.0,29.4848,29.5221,29.4289,29.4972,99500.0
2009-03-04 11:50:00,47.48,47.54,47.47,47.5,102700.0,29.4972,29.5345,29.491,29.5096,102700.0
2009-03-04 11:55:00,47.51,47.63,47.5,47.62,171300.0,29.5159,29.5904,29.5096,29.5842,171300.0
2009-03-04 12:00:00,47.61,47.64,47.54,47.55,174400.0,29.578,29.5966,29.5345,29.5407,174400.0
2009-03-04 12:05:00,47.55,47.57,47.33,47.37,186300.0,29.5407,29.5531,29.404,29.4289,186300.0
2009-03-04 12:10:00,47.37,47.44,47.31,47.44,157300.0,29.4289,29.4724,29.3916,29.4724,157300.0
2009-03-04 12:15:00,47.44,47.47,47.33,47.38,185000.0,29.4724,29.491,29.404,29.4351,185000.0
2009-03-04 12:20:00,47.33,47.45,47.29,47.39,125000.0,29.404,29.4786,29.3792,29.4413,125000.0
2009-03-04 12:25:00,47.39,47.66,47.39,47.63,187200.0,29.4413,29.609,29.4413,29.5904,187200.0
2009-03-04 12:30:00,47.63,47.7,47.62,47.67,125500.0,29.5904,29.6339,29.5842,29.6153,125500.0
2009-03-04 12:35:00,47.67,47.74,47.64,47.72,136300.0,29.6153,29.6587,29.5966,29.6463,136300.0
2009-03-04 12:40:00,47.71,47.75,47.46,47.46,125800.0,29.6401,29.665,29.4848,29.4848,125800.0
2009-03-04 12:45:00,47.45,47.49,47.34,47.4,128400.0,29.4786,29.5034,29.4102,29.4475,128400.0
2009-03-04 12:50:00,47.39,47.56,47.38,47.53,116200.0,29.4413,29.5469,29.4351,29.5283,116200.0
2009-03-04 12:55:00,47.53,47.54,47.38,47.51,107900.0,29.5283,29.5345,29.4351,29.5159,107900.0
2009-03-04 13:00:00,47.52,47.59,47.47,47.49,111200.0,29.5221,29.5656,29.491,29.5034,111200.0
2009-03-04 13:05:00,47.49,47.53,47.3,47.46,175800.0,29.5034,29.5283,29.3854,29.4848,175800.0
2009-03-04 13:10:00,47.47,47.56,47.42,47.46,102900.0,29.491,29.5469,29.4599,29.4848,102900.0
2009-03-04 13:15:00,47.47,47.53,47.36,47.46,170600.0,29.491,29.5283,29.4227,29.4848,170600.0
2009-03-04 13:20:00,47.45,47.51,47.32,47.5,94300.0,29.4786,29.5159,29.3978,29.5096,94300.0
2009-03-04 13:25:00,47.5,47.54,47.41,47.44,82700.0,29.5096,29.5345,29.4537,29.4724,82700.0
2009-03-04 13:30:00,47.43,47.59,47.43,47.49,105400.0,29.4662,29.5656,29.4662,29.5034,105400.0
2009-03-04 13:35:00,47.48,47.6,47.4,47.41,97700.0,29.4972,29.5718,29.4475,29.4537,97700.0
2009-03-04 13:40:00,47.41,47.49,47.36,47.47,55100.0,29.4537,29.5034,29.4227,29.491,55100.0
2009-03-04 13:45:00,47.48,47.66,47.48,47.62,84100.0,29.4972,29.609,29.4972,29.5842,84100.0
2009-03-04 13:50:00,47.63,47.69,47.54,47.54,79600.0,29.5904,29.6277,29.5345,29.5345,79600.0
2009-03-04 13:55:00,47.54,47.61,47.51,47.51,43100.0,29.5345,29.578,29.5159,29.5159,43100.0
2009-03-04 14:00:00,47.52,47.56,47.43,47.49,186100.0,29.5221,29.5469,29.4662,29.5034,186100.0
2009-03-04 14:05:00,47.51,47.67,47.5,47.65,154900.0,29.5159,29.6153,29.5096,29.6028,154900.0
2009-03-04 14:10:00,47.65,47.69,47.61,47.61,95900.0,29.6028,29.6277,29.578,29.578,95900.0
2009-03-04 14:15:00,47.61,47.77,47.6,47.76,118000.0,29.578,29.6774,29.5718,29.6712,118000.0
2009-03-04 14:20:00,47.78,47.8,47.6,47.65,103500.0,29.6836,29.696,29.5718,29.6028,103500.0
2009-03-04 14:25:00,47.64,47.65,47.51,47.58,84700.0,29.5966,29.6028,29.5159,29.5593,84700.0
2009-03-04 14:30:00,47.59,47.65,47.53,47.58,111900.0,29.5656,29.6028,29.5283,29.5593,111900.0
2009-03-04 14:35:00,47.59,47.85,47.57,47.82,188100.0,29.5656,29.7271,29.5531,29.7084,188100.0
2009-03-04 14:40:00,47.82,47.87,47.7,47.87,150900.0,29.7084,29.7395,29.6339,29.7395,150900.0
2009-03-04 14:45:00,47.87,47.98,47.84,47.88,164700.0,29.7395,29.8078,29.7209,29.7457,164700.0
2009-03-04 14:50:00,47.9,48.0,47.88,47.97,133100.0,29.7581,29.8203,29.7457,29.8016,133100.0
2009-03-04 14:55:00,47.96,47.99,47.82,47.95,174300.0,29.7954,29.8141,29.7084,29.7892,174300.0
2009-03-04 15:00:00,47.94,47.99,47.81,47.83,184400.0,29.783,29.8141,29.7022,29.7147,184400.0
2009-03-04 15:05:00,47.84,47.87,47.74,47.77,111400.0,29.7209,29.7395,29.6587,29.6774,111400.0
2009-03-04 15:10:00,47.77,47.98,47.76,47.92,169000.0,29.6774,29.8078,29.6712,29.7706,169000.0
2009-03-04 15:15:00,47.9,47.99,47.89,47.98,172100.0,29.7581,29.8141,29.7519,29.8078,172100.0
2009-03-04 15:20:00,47.97,47.98,47.78,47.86,165200.0,29.8016,29.8078,29.6836,29.7333,165200.0
2009-03-04 15:25:00,47.86,47.94,47.82,47.92,165800.0,29.7333,29.783,29.7084,29.7706,165800.0
2009-03-04 15:30:00,47.88,47.94,47.82,47.82,149600.0,29.7457,29.783,29.7084,29.7084,149600.0
2009-03-04 15:35:00,47.82,47.89,47.71,47.77,217300.0,29.7084,29.7519,29.6401,29.6774,217300.0
2009-03-04 15:40:00,47.77,47.78,47.65,47.75,265800.0,29.6774,29.6836,29.6028,29.665,265800.0
2009-03-04 15:45:00,47.76,47.81,47.58,47.58,336100.0,29.6712,29.7022,29.5593,29.5593,336100.0
2009-03-04 15:50:00,47.59,47.68,47.35,47.39,417600.0,29.5656,29.6215,29.4165,29.4413,417600.0
2009-03-04 15:55:00,47.39,47.49,47.18,47.31,912600.0,29.4413,29.5034,29.3108,29.3916,912600.0
2009-03-05 09:30:00,46.45,46.66,46.31,46.49,591400.0,28.8573,28.9878,28.7704,28.8822,591400.0
2009-03-05 09:35:00,46.49,46.81,46.39,46.66,294000.0,28.8822,29.081,28.8201,28.9878,294000.0
2009-03-05 09:40:00,46.67,46.68,46.48,46.52,273700.0,28.994,29.0002,28.876,28.9008,273700.0
2009-03-05 09:45:00,46.53,46.63,46.44,46.5,289600.0,28.907,28.9692,28.8511,28.8884,289600.0
2009-03-05 09:50:00,46.5,46.54,46.37,46.49,233800.0,28.8884,28.9132,28.8076,28.8822,233800.0
2009-03-05 09:55:00,46.49,46.51,46.4,46.47,265000.0,28.8822,28.8946,28.8263,28.8698,265000.0
2009-03-05 10:00:00,46.48,46.72,46.43,46.7,249600.0,28.876,29.0251,28.8449,29.0126,249600.0
2009-03-05 10:05:00,46.7,46.75,46.45,46.48,256500.0,29.0126,29.0437,28.8573,28.876,256500.0
2009-03-05 10:10:00,46.47,46.5,46.35,46.45,244000.0,28.8698,28.8884,28.7952,28.8573,244000.0
2009-03-05 10:15:00,46.44,46.47,46.38,46.42,201100.0,28.8511,28.8698,28.8138,28.8387,201100.0
2009-03-05 10:20:00,46.41,46.42,46.27,46.31,278500.0,28.8325,28.8387,28.7455,28.7704,278500.0
2009-03-05 10:25:00,46.3,46.55,46.29,46.55,175200.0,28.7641,28.9195,28.7579,28.9195,175200.0
2009-03-05 10:30:00,46.55,46.62,46.52,46.6,195300.0,28.9195,28.9629,28.9008,28.9505,195300.0
2009-03-05 10:35:00,46.59,46.61,46.45,46.51,181900.0,28.9443,28.9567,28.8573,28.8946,181900.0
2009-03-05 10:40:00,46.5,46.61,46.49,46.53,141900.0,28.8884,28.9567,28.8822,28.907,141900.0
2009-03-05 10:45:00,46.52,46.54,46.42,46.51,233000.0,28.9008,28.9132,28.8387,28.8946,233000.0
2009-03-05 10:50:00,46.5,46.59,46.48,46.54,186700.0,28.8884,28.9443,28.876,28.9132,186700.0
2009-03-05 10:55:00,46.55,46.59,46.4,46.42,189300.0,28.9195,28.9443,28.8263,28.8387,189300.0
2009-03-05 11:00:00,46.44,46.59,46.41,46.51,124300.0,28.8511,28.9443,28.8325,28.8946,124300.0
2009-03-05 11:05:00,46.51,46.56,46.44,46.52,117900.0,28.8946,28.9257,28.8511,28.9008,117900.0
2009-03-05 11:10:00,46.51,46.58,46.49,46.52,170500.0,28.8946,28.9381,28.8822,28.9008,170500.0
2009-03-05 11:15:00,46.53,46.53,46.41,46.46,419100.0,28.907,28.907,28.8325,28.8635,419100.0
2009-03-05 11:20:00,46.46,46.53,46.4,46.49,274000.0,28.8635,28.907,28.8263,28.8822,274000.0
2009-03-05 11:25:00,46.48,46.54,46.44,46.49,183100.0,28.876,28.9132,28.8511,28.8822,183100.0
2009-03-05 11:30:00,46.49,46.55,46.43,46.5,167100.0,28.8822,28.9195,28.8449,28.8884,167100.0
2009-03-05 11:35:00,46.5,46.53,46.45,46.49,173300.0,28.8884,28.907,28.8573,28.8822,173300.0
2009-03-05 11:40:00,46.49,46.49,46.42,46.43,273700.0,28.8822,28.8822,28.8387,28.8449,273700.0
2009-03-05 11:45:00,46.42,46.62,46.4,46.6,282900.0,28.8387,28.9629,28.8263,28.9505,282900.0
2009-03-05 11:50:00,46.59,46.67,46.43,46.44,211300.0,28.9443,28.994,28.8449,28.8511,211300.0
2009-03-05 11:55:00,46.43,46.54,46.43,46.54,136800.0,28.8449,28.9132,28.8449,28.9132,136800.0
2009-03-05 12:00:00,46.53,46.61,46.43,46.45,132600.0,28.907,28.9567,28.8449,28.8573,132600.0
2009-03-05 12:05:00,46.45,46.48,46.4,46.41,180600.0,28.8573,28.876,28.8263,28.8325,180600.0
2009-03-05 12:10:00,46.4,46.41,46.29,46.36,157200.0,28.8263,28.8325,28.7579,28.8014,157200.0
2009-03-05 12:15:00,46.36,46.45,46.32,46.44,120600.0,28.8014,28.8573,28.7766,28.8511,120600.0
2009-03-05 12:20:00,46.45,46.54,46.44,46.51,102300.0,28.8573,28.9132,28.8511,28.8946,102300.0
2009-03-05 12:25:00,46.51,46.51,46.44,46.49,109900.0,28.8946,28.8946,28.8511,28.8822,109900.0
2009-03-05 12:30:00,46.49,46.54,46.43,46.47,74700.0,28.8822,28.9132,28.8449,28.8698,74700.0
2009-03-05 12:35:00,46.47,46.54,46.45,46.51,86700.0,28.8698,28.9132,28.8573,28.8946,86700.0
2009-03-05 12:40:00,46.51,46.54,46.47,46.48,81000.0,28.8946,28.9132,28.8698,28.876,81000.0
2009-03-05 12:45:00,46.48,46.5,46.33,46.38,127600.0,28.876,28.8884,28.7828,28.8138,127600.0
2009-03-05 12:50:00,46.38,46.42,46.35,46.36,112700.0,28.8138,28.8387,28.7952,28.8014,112700.0
2009-03-05 12:55:00,46.35,46.35,46.22,46.31,108000.0,28.7952,28.7952,28.7144,28.7704,108000.0
2009-03-05 13:00:00,46.31,46.31,46.23,46.24,94300.0,28.7704,28.7704,28.7207,28.7269,94300.0
2009-03-05 13:05:00,46.25,46.44,46.23,46.44,126200.0,28.7331,28.8511,28.7207,28.8511,126200.0
2009-03-05 13:10:00,46.44,46.69,46.43,46.54,122800.0,28.8511,29.0064,28.8449,28.9132,122800.0
2009-03-05 13:15:00,46.54,46.56,46.44,46.49,111500.0,28.9132,28.9257,28.8511,28.8822,111500.0
2009-03-05 13:20:00,46.5,46.53,46.27,46.29,161400.0,28.8884,28.907,28.7455,28.7579,161400.0
2009-03-05 13:25:00,46.29,46.33,46.22,46.29,114600.0,28.7579,28.7828,28.7144,28.7579,114600.0
2009-03-05 13:30:00,46.29,46.32,46.12,46.15,213300.0,28.7579,28.7766,28.6523,28.671,213300.0
2009-03-05 13:35:00,46.15,46.17,46.08,46.14,93200.0,28.671,28.6834,28.6275,28.6647,93200.0
2009-03-05 13:40:00,46.15,46.23,45.91,45.94,255900.0,28.671,28.7207,28.5218,28.5405,255900.0
2009-03-05 13:45:00,45.94,46.05,45.84,45.88,189100.0,28.5405,28.6088,28.4784,28.5032,189100.0
2009-03-05 13:50:00,45.87,45.99,45.8,45.96,122300.0,28.497,28.5715,28.4535,28.5529,122300.0
2009-03-05 13:55:00,45.96,46.09,45.94,46.03,104200.0,28.5529,28.6337,28.5405,28.5964,104200.0
2009-03-05 14:00:00,46.03,46.07,45.97,46.02,93800.0,28.5964,28.6213,28.5591,28.5902,93800.0
2009-03-05 14:05:00,46.03,46.03,45.89,45.96,117700.0,28.5964,28.5964,28.5094,28.5529,117700.0
2009-03-05 14:10:00,45.96,46.0,45.87,46.0,71900.0,28.5529,28.5778,28.497,28.5778,71900.0
2009-03-05 14:15:00,46.0,46.22,45.96,46.13,192100.0,28.5778,28.7144,28.5529,28.6585,192100.0
2009-03-05 14:20:00,46.13,46.16,45.83,45.87,151200.0,28.6585,28.6772,28.4721,28.497,151200.0
2009-03-05 14:25:00,45.87,45.93,45.79,45.83,228500.0,28.497,28.5343,28.4473,28.4721,228500.0
2009-03-05 14:30:00,45.84,45.96,45.77,45.96,172500.0,28.4784,28.5529,28.4349,28.5529,172500.0
2009-03-05 14:35:00,45.96,46.02,45.86,45.89,110600.0,28.5529,28.5902,28.4908,28.5094,110600.0
2009-03-05 14:40:00,45.89,45.91,45.77,45.83,127600.0,28.5094,28.5218,28.4349,28.4721,127600.0
2009-03-05 14:45:00,45.83,45.99,45.8,45.85,166800.0,28.4721,28.5715,28.4535,28.4846,166800.0
2009-03-05 14:50:00,45.85,45.89,45.77,45.84,144900.0,28.4846,28.5094,28.4349,28.4784,144900.0
2009-03-05 14:55:00,45.85,45.93,45.67,45.77,211500.0,28.4846,28.5343,28.3727,28.4349,211500.0
2009-03-05 15:00:00,45.76,45.93,45.74,45.9,135600.0,28.4287,28.5343,28.4162,28.5156,135600.0
2009-03-05 15:05:00,45.9,45.98,45.81,45.85,238100.0,28.5156,28.5653,28.4597,28.4846,238100.0
2009-03-05 15:10:00,45.85,46.04,45.84,45.89,281700.0,28.4846,28.6026,28.4784,28.5094,281700.0
2009-03-05 15:15:00,45.9,46.0,45.7,45.7,228300.0,28.5156,28.5778,28.3914,28.3914,228300.0
2009-03-05 15:20:00,45.71,45.82,45.66,45.66,254200.0,28.3976,28.4659,28.3665,28.3665,254200.0
2009-03-05 15:25:00,45.66,45.67,45.5,45.62,348300.0,28.3665,28.3727,28.2671,28.3417,348300.0
2009-03-05 15:30:00,45.63,45.65,45.34,45.35,275700.0,28.3479,28.3603,28.1677,28.1739,275700.0
2009-03-05 15:35:00,45.35,45.38,45.06,45.1,741300.0,28.1739,28.1926,27.9938,28.0186,741300.0
2009-03-05 15:40:00,45.09,45.19,44.93,45.06,684300.0,28.0124,28.0745,27.913,27.9938,684300.0
2009-03-05 15:45:00,45.06,45.27,44.98,45.25,588500.0,27.9938,28.1242,27.9441,28.1118,588500.0
2009-03-05 15:50:00,45.26,45.39,45.16,45.39,491600.0,28.118,28.1988,28.0559,28.1988,491600.0
2009-03-05 15:55:00,45.4,45.55,45.27,45.45,1109600.0,28.205,28.2982,28.1242,28.2361,1109600.0
2009-03-06 09:30:00,45.87,45.93,44.71,45.57,483500.0,28.497,28.5343,27.7763,28.3106,483500.0
2009-03-06 09:35:00,45.6,45.82,45.47,45.8,276200.0,28.3293,28.4659,28.2485,28.4535,276200.0
2009-03-06 09:40:00,45.8,46.55,45.7,46.49,422400.0,28.4535,28.9195,28.3914,28.8822,422400.0
2009-03-06 09:45:00,46.49,46.59,46.32,46.32,304000.0,28.8822,28.9443,28.7766,28.7766,304000.0
2009-03-06 09:50:00,46.34,46.34,46.01,46.05,352000.0,28.789,28.789,28.584,28.6088,352000.0
2009-03-06 09:55:00,46.05,46.11,45.86,45.88,230300.0,28.6088,28.6461,28.4908,28.5032,230300.0
2009-03-06 10:00:00,45.87,45.97,45.69,45.8,385400.0,28.497,28.5591,28.3852,28.4535,385400.0
2009-03-06 10:05:00,45.8,45.94,45.7,45.79,200600.0,28.4535,28.5405,28.3914,28.4473,200600.0
2009-03-06 10:10:00,45.79,46.11,45.72,45.92,282600.0,28.4473,28.6461,28.4038,28.5281,282600.0
2009-03-06 10:15:00,45.92,45.94,45.59,45.68,283000.0,28.5281,28.5405,28.323,28.379,283000.0
2009-03-06 10:20:00,45.67,45.83,45.63,45.82,155500.0,28.3727,28.4721,28.3479,28.4659,155500.0
2009-03-06 10:25:00,45.81,45.89,45.67,45.75,206800.0,28.4597,28.5094,28.3727,28.4224,206800.0
2009-03-06 10:30:00,45.76,45.91,45.6,45.63,123300.0,28.4287,28.5218,28.3293,28.3479,123300.0
2009-03-06 10:35:00,45.63,45.73,45.53,45.53,211900.0,28.3479,28.41,28.2858,28.2858,211900.0
2009-03-06 10:40:00,45.56,45.82,45.53,45.77,206300.0,28.3044,28.4659,28.2858,28.4349,206300.0
2009-03-06 10:45:00,45.77,45.79,45.51,45.56,177800.0,28.4349,28.4473,28.2733,28.3044,177800.0
2009-03-06 10:50:00,45.56,45.58,45.4,45.45,250800.0,28.3044,28.3168,28.205,28.2361,250800.0
2009-03-06 10:55:00,45.46,45.6,45.34,45.49,179200.0,28.2423,28.3293,28.1677,28.2609,179200.0
2009-03-06 11:00:00,45.43,45.54,45.31,45.54,203100.0,28.2236,28.292,28.1491,28.292,203100.0
2009-03-06 11:05:00,45.55,45.57,45.47,45.55,154000.0,28.2982,28.3106,28.2485,28.2982,154000.0
2009-03-06 11:10:00,45.55,45.57,45.47,45.49,178400.0,28.2982,28.3106,28.2485,28.2609,178400.0
2009-03-06 11:15:00,45.48,45.54,45.38,45.44,206100.0,28.2547,28.292,28.1926,28.2299,206100.0
2009-03-06 11:20:00,45.45,45.5,45.37,45.38,134300.0,28.2361,28.2671,28.1864,28.1926,134300.0
2009-03-06 11:25:00,45.38,45.5,45.37,45.5,126300.0,28.1926,28.2671,28.1864,28.2671,126300.0
2009-03-06 11:30:00,45.5,45.69,45.47,45.64,179900.0,28.2671,28.3852,28.2485,28.3541,179900.0
2009-03-06 11:35:00,45.64,45.75,45.61,45.63,235700.0,28.3541,28.4224,28.3355,28.3479,235700.0
2009-03-06 11:40:00,45.63,45.63,45.4,45.45,174100.0,28.3479,28.3479,28.205,28.2361,174100.0
2009-03-06 11:45:00,45.45,45.48,45.36,45.47,125800.0,28.2361,28.2547,28.1802,28.2485,125800.0
2009-03-06 11:50:00,45.47,45.55,45.43,45.49,136000.0,28.2485,28.2982,28.2236,28.2609,136000.0
2009-03-06 11:55:00,45.49,45.62,45.48,45.52,197100.0,28.2609,28.3417,28.2547,28.2796,197100.0
2009-03-06 12:00:00,45.53,45.65,45.45,45.45,198300.0,28.2858,28.3603,28.2361,28.2361,198300.0
2009-03-06 12:05:00,45.46,45.64,45.46,45.57,129100.0,28.2423,28.3541,28.2423,28.3106,129100.0
2009-03-06 12:10:00,45.57,45.58,45.47,45.5,138800.0,28.3106,28.3168,28.2485,28.2671,138800.0
2009-03-06 12:15:00,45.51,45.57,45.42,45.46,204000.0,28.2733,28.3106,28.2174,28.2423,204000.0
2009-03-06 12:20:00,45.46,45.54,45.39,45.4,199200.0,28.2423,28.292,28.1988,28.205,199200.0
2009-03-06 12:25:00,45.4,45.44,45.33,45.33,141900.0,28.205,28.2299,28.1615,28.1615,141900.0
2009-03-06 12:30:00,45.33,45.33,45.08,45.21,348900.0,28.1615,28.1615,28.0062,28.087,348900.0
2009-03-06 12:35:00,45.2,45.27,45.13,45.26,111300.0,28.0808,28.1242,28.0373,28.118,111300.0
2009-03-06 12:40:00,45.26,45.26,45.05,45.05,140300.0,28.118,28.118,27.9876,27.9876,140300.0
2009-03-06 12:45:00,45.06,45.06,44.86,44.91,325000.0,27.9938,27.9938,27.8695,27.9006,325000.0
2009-03-06 12:50:00,44.92,45.1,44.92,45.0,184500.0,27.9068,28.0186,27.9068,27.9565,184500.0
2009-03-06 12:55:00,45.0,45.23,44.99,45.22,171200.0,27.9565,28.0994,27.9503,28.0932,171200.0
2009-03-06 13:00:00,45.22,45.26,45.14,45.17,121600.0,28.0932,28.118,28.0435,28.0621,121600.0
2009-03-06 13:05:00,45.17,45.18,45.07,45.17,86200.0,28.0621,28.0683,28.0,28.0621,86200.0
2009-03-06 13:10:00,45.16,45.25,45.01,45.01,115800.0,28.0559,28.1118,27.9627,27.9627,115800.0
2009-03-06 13:15:00,45.01,45.02,44.89,45.0,174800.0,27.9627,27.9689,27.8882,27.9565,174800.0
2009-03-06 13:20:00,45.0,45.05,44.92,45.0,101200.0,27.9565,27.9876,27.9068,27.9565,101200.0
2009-03-06 13:25:00,45.0,45.08,44.96,45.01,67000.0,27.9565,28.0062,27.9317,27.9627,67000.0
2009-03-06 13:30:00,45.01,45.02,44.83,44.91,123300.0,27.9627,27.9689,27.8509,27.9006,123300.0
2009-03-06 13:35:00,44.92,45.03,44.92,45.0,115900.0,27.9068,27.9751,27.9068,27.9565,115900.0
2009-03-06 13:40:00,45.01,45.01,44.82,44.9,183700.0,27.9627,27.9627,27.8447,27.8944,183700.0
2009-03-06 13:45:00,44.9,44.98,44.85,44.89,200700.0,27.8944,27.9441,27.8633,27.8882,200700.0
2009-03-06 13:50:00,44.9,45.0,44.84,44.97,174400.0,27.8944,27.9565,27.8571,27.9379,174400.0
2009-03-06 13:55:00,44.97,44.99,44.92,44.95,82000.0,27.9379,27.9503,27.9068,27.9254,82000.0
2009-03-06 14:00:00,44.94,45.09,44.94,44.95,227100.0,27.9192,28.0124,27.9192,27.9254,227100.0
2009-03-06 14:05:00,44.96,45.12,44.89,45.12,151100.0,27.9317,28.0311,27.8882,28.0311,151100.0
2009-03-06 14:10:00,45.11,45.13,44.94,45.02,165800.0,28.0248,28.0373,27.9192,27.9689,165800.0
2009-03-06 14:15:00,45.02,45.02,44.89,44.93,203200.0,27.9689,27.9689,27.8882,27.913,203200.0
2009-03-06 14:20:00,44.93,44.97,44.88,44.89,132100.0,27.913,27.9379,27.882,27.8882,132100.0
2009-03-06 14:25:00,44.89,45.04,44.84,45.03,134600.0,27.8882,27.9814,27.8571,27.9751,134600.0
2009-03-06 14:30:00,45.04,45.08,44.85,44.94,177700.0,27.9814,28.0062,27.8633,27.9192,177700.0
2009-03-06 14:35:00,44.94,45.11,44.92,45.02,169600.0,27.9192,28.0248,27.9068,27.9689,169600.0
2009-03-06 14:40:00,45.01,45.01,44.8,44.83,244600.0,27.9627,27.9627,27.8323,27.8509,244600.0
2009-03-06 14:45:00,44.84,44.98,44.8,44.86,108200.0,27.8571,27.9441,27.8323,27.8695,108200.0
2009-03-06 14:50:00,44.87,44.92,44.71,44.85,171700.0,27.8757,27.9068,27.7763,27.8633,171700.0
2009-03-06 14:55:00,44.85,44.88,44.68,44.69,254400.0,27.8633,27.882,27.7577,27.7639,254400.0
2009-03-06 15:00:00,44.7,44.77,44.64,44.72,393300.0,27.7701,27.8136,27.7329,27.7826,393300.0
2009-03-06 15:05:00,44.73,44.78,44.63,44.74,271600.0,27.7888,27.8198,27.7266,27.795,271600.0
2009-03-06 15:10:00,44.74,44.77,44.7,44.7,172500.0,27.795,27.8136,27.7701,27.7701,172500.0
2009-03-06 15:15:00,44.71,44.79,44.7,44.77,259300.0,27.7763,27.826,27.7701,27.8136,259300.0
2009-03-06 15:20:00,44.76,44.78,44.64,44.72,313000.0,27.8074,27.8198,27.7329,27.7826,313000.0
2009-03-06 15:25:00,44.72,44.83,44.69,44.8,287700.0,27.7826,27.8509,27.7639,27.8323,287700.0
2009-03-06 15:30:00,44.8,45.04,44.79,45.04,296400.0,27.8323,27.9814,27.826,27.9814,296400.0
2009-03-06 15:35:00,45.03,45.12,44.93,44.99,358500.0,27.9751,28.0311,27.913,27.9503,358500.0
2009-03-06 15:40:00,44.98,45.49,44.97,45.43,539900.0,27.9441,28.2609,27.9379,28.2236,539900.0
2009-03-06 15:45:00,45.43,45.66,45.17,45.31,658400.0,28.2236,28.3665,28.0621,28.1491,658400.0
2009-03-06 15:50:00,45.31,45.6,45.26,45.58,636400.0,28.1491,28.3293,28.118,28.3168,636400.0
2009-03-06 15:55:00,45.57,45.85,45.56,45.76,806800.0,28.3106,28.4846,28.3044,28.4287,806800.0
2009-03-09 09:30:00,45.3,45.6,44.96,45.29,498600.0,28.1429,28.3293,27.9317,28.1367,498600.0
2009-03-09 09:35:00,45.29,45.3,44.75,44.88,394600.0,28.1367,28.1429,27.8012,27.882,394600.0
2009-03-09 09:40:00,44.88,45.1,44.81,44.84,400700.0,27.882,28.0186,27.8385,27.8571,400700.0
2009-03-09 09:45:00,44.85,44.97,44.7,44.77,351100.0,27.8633,27.9379,27.7701,27.8136,351100.0
2009-03-09 09:50:00,44.77,44.84,44.59,44.82,372000.0,27.8136,27.8571,27.7018,27.8447,372000.0
2009-03-09 09:55:00,44.82,44.84,44.67,44.77,186800.0,27.8447,27.8571,27.7515,27.8136,186800.0
2009-03-09 10:00:00,44.78,44.93,44.75,44.91,165100.0,27.8198,27.913,27.8012,27.9006,165100.0
2009-03-09 10:05:00,44.9,45.2,44.88,45.07,227700.0,27.8944,28.0808,27.882,28.0,227700.0
2009-03-09 10:10:00,45.05,45.32,45.03,45.13,250800.0,27.9876,28.1553,27.9751,28.0373,250800.0
2009-03-09 10:15:00,45.14,45.26,45.07,45.23,241600.0,28.0435,28.118,28.0,28.0994,241600.0
2009-03-09 10:20:00,45.23,45.27,45.06,45.11,184700.0,28.0994,28.1242,27.9938,28.0248,184700.0
2009-03-09 10:25:00,45.12,45.18,45.01,45.16,126100.0,28.0311,28.0683,27.9627,28.0559,126100.0
2009-03-09 10:30:00,45.16,45.21,44.9,44.93,165700.0,28.0559,28.087,27.8944,27.913,165700.0
2009-03-09 10:35:00,44.92,45.02,44.82,44.92,191200.0,27.9068,27.9689,27.8447,27.9068,191200.0
2009-03-09 10:40:00,44.92,45.05,44.87,45.01,240500.0,27.9068,27.9876,27.8757,27.9627,240500.0
2009-03-09 10:45:00,45.01,45.06,44.92,45.05,164100.0,27.9627,27.9938,27.9068,27.9876,164100.0
2009-03-09 10:50:00,45.05,45.09,44.97,45.08,113200.0,27.9876,28.0124,27.9379,28.0062,113200.0
2009-03-09 10:55:00,45.07,45.07,44.86,44.94,136000.0,28.0,28.0,27.8695,27.9192,136000.0
2009-03-09 11:00:00,44.92,44.96,44.77,44.79,142200.0,27.9068,27.9317,27.8136,27.826,142200.0
2009-03-09 11:05:00,44.8,44.82,44.56,44.56,220700.0,27.8323,27.8447,27.6832,27.6832,220700.0
2009-03-09 11:10:00,44.57,44.66,44.55,44.61,203200.0,27.6894,27.7453,27.6769,27.7142,203200.0
2009-03-09 11:15:00,44.61,44.68,44.55,44.56,94000.0,27.7142,27.7577,27.6769,27.6832,94000.0
2009-03-09 11:20:00,44.56,44.85,44.53,44.8,256200.0,27.6832,27.8633,27.6645,27.8323,256200.0
2009-03-09 11:25:00,44.81,44.95,44.79,44.91,137900.0,27.8385,27.9254,27.826,27.9006,137900.0
2009-03-09 11:30:00,44.92,45.0,44.87,44.96,119800.0,27.9068,27.9565,27.8757,27.9317,119800.0
2009-03-09 11:35:00,44.95,45.08,44.93,45.01,157300.0,27.9254,28.0062,27.913,27.9627,157300.0
2009-03-09 11:40:00,45.01,45.02,44.9,45.01,91500.0,27.9627,27.9689,27.8944,27.9627,91500.0
2009-03-09 11:45:00,45.0,45.1,44.98,45.03,96600.0,27.9565,28.0186,27.9441,27.9751,96600.0
2009-03-09 11:50:00,45.03,45.11,44.92,44.93,134600.0,27.9751,28.0248,27.9068,27.913,134600.0
2009-03-09 11:55:00,44.93,45.0,44.83,44.97,105300.0,27.913,27.9565,27.8509,27.9379,105300.0
2009-03-09 12:00:00,44.97,45.0,44.9,44.99,87200.0,27.9379,27.9565,27.8944,27.9503,87200.0
2009-03-09 12:05:00,44.99,45.0,44.92,44.96,78100.0,27.9503,27.9565,27.9068,27.9317,78100.0
2009-03-09 12:10:00,44.97,45.1,44.96,45.07,93000.0,27.9379,28.0186,27.9317,28.0,93000.0
2009-03-09 12:15:00,45.08,45.1,44.96,45.0,100400.0,28.0062,28.0186,27.9317,27.9565,100400.0
2009-03-09 12:20:00,45.01,45.13,45.0,45.03,164900.0,27.9627,28.0373,27.9565,27.9751,164900.0
2009-03-09 12:25:00,45.04,45.04,44.93,45.0,104700.0,27.9814,27.9814,27.913,27.9565,104700.0
2009-03-09 12:30:00,45.0,45.02,44.94,44.94,61400.0,27.9565,27.9689,27.9192,27.9192,61400.0
2009-03-09 12:35:00,44.95,44.97,44.75,44.75,137900.0,27.9254,27.9379,27.8012,27.8012,137900.0
2009-03-09 12:40:00,44.75,44.81,44.7,44.78,138000.0,27.8012,27.8385,27.7701,27.8198,138000.0
2009-03-09 12:45:00,44.79,44.85,44.77,44.8,83600.0,27.826,27.8633,27.8136,27.8323,83600.0
2009-03-09 12:50:00,44.8,44.82,44.7,44.73,84300.0,27.8323,27.8447,27.7701,27.7888,84300.0
2009-03-09 12:55:00,44.73,44.76,44.71,44.73,57400.0,27.7888,27.8074,27.7763,27.7888,57400.0
2009-03-09 13:00:00,44.73,44.74,44.56,44.61,188500.0,27.7888,27.795,27.6832,27.7142,188500.0
2009-03-09 13:05:00,44.61,44.62,44.45,44.56,220200.0,27.7142,27.7204,27.6148,27.6832,220200.0
2009-03-09 13:10:00,44.56,44.63,44.5,44.62,62200.0,27.6832,27.7266,27.6459,27.7204,62200.0
2009-03-09 13:15:00,44.63,44.64,44.55,44.56,64300.0,27.7266,27.7329,27.6769,27.6832,64300.0
2009-03-09 13:20:00,44.56,44.58,44.4,44.41,100900.0,27.6832,27.6956,27.5838,27.59,100900.0
2009-03-09 13:25:00,44.41,44.52,44.33,44.37,333000.0,27.59,27.6583,27.5403,27.5651,333000.0
2009-03-09 13:30:00,44.36,44.51,44.34,44.46,157000.0,27.5589,27.6521,27.5465,27.621,157000.0
2009-03-09 13:35:00,44.46,44.52,44.34,44.36,158900.0,27.621,27.6583,27.5465,27.5589,158900.0
2009-03-09 13:40:00,44.36,44.47,44.31,44.45,159300.0,27.5589,27.6272,27.5278,27.6148,159300.0
2009-03-09 13:45:00,44.45,44.48,44.35,44.47,92400.0,27.6148,27.6335,27.5527,27.6272,92400.0
2009-03-09 13:50:00,44.46,44.56,44.45,44.52,92600.0,27.621,27.6832,27.6148,27.6583,92600.0
2009-03-09 13:55:00,44.52,44.57,44.42,44.47,146300.0,27.6583,27.6894,27.5962,27.6272,146300.0
2009-03-09 14:00:00,44.47,44.79,44.38,44.75,235300.0,27.6272,27.826,27.5713,27.8012,235300.0
2009-03-09 14:05:00,44.75,44.8,44.67,44.73,162200.0,27.8012,27.8323,27.7515,27.7888,162200.0
2009-03-09 14:10:00,44.73,44.76,44.61,44.64,135700.0,27.7888,27.8074,27.7142,27.7329,135700.0
2009-03-09 14:15:00,44.64,44.72,44.58,44.66,171500.0,27.7329,27.7826,27.6956,27.7453,171500.0
2009-03-09 14:20:00,44.66,44.67,44.48,44.52,181800.0,27.7453,27.7515,27.6335,27.6583,181800.0
2009-03-09 14:25:00,44.53,44.56,44.46,44.55,119800.0,27.6645,27.6832,27.621,27.6769,119800.0
2009-03-09 14:30:00,44.54,44.56,44.37,44.38,195100.0,27.6707,27.6832,27.5651,27.5713,195100.0
2009-03-09 14:35:00,44.38,44.46,44.27,44.38,207700.0,27.5713,27.621,27.503,27.5713,207700.0
2009-03-09 14:40:00,44.37,44.5,44.35,44.35,143500.0,27.5651,27.6459,27.5527,27.5527,143500.0
2009-03-09 14:45:00,44.36,44.57,44.31,44.51,113700.0,27.5589,27.6894,27.5278,27.6521,113700.0
2009-03-09 14:50:00,44.52,44.59,44.47,44.5,111300.0,27.6583,27.7018,27.6272,27.6459,111300.0
2009-03-09 14:55:00,44.49,44.5,44.37,44.44,114900.0,27.6397,27.6459,27.5651,27.6086,114900.0
2009-03-09 15:00:00,44.44,44.54,44.43,44.47,119400.0,27.6086,27.6707,27.6024,27.6272,119400.0
2009-03-09 15:05:00,44.46,44.47,44.28,44.41,181600.0,27.621,27.6272,27.5092,27.59,181600.0
2009-03-09 15:10:00,44.42,44.42,44.14,44.2,214200.0,27.5962,27.5962,27.4222,27.4595,214200.0
2009-03-09 15:15:00,44.21,44.27,44.09,44.09,210000.0,27.4657,27.503,27.3912,27.3912,210000.0
2009-03-09 15:20:00,44.09,44.17,44.07,44.12,224100.0,27.3912,27.4409,27.3787,27.4098,224100.0
2009-03-09 15:25:00,44.12,44.23,44.07,44.14,186900.0,27.4098,27.4781,27.3787,27.4222,186900.0
2009-03-09 15:30:00,44.13,44.28,44.11,44.18,265900.0,27.416,27.5092,27.4036,27.4471,265900.0
2009-03-09 15:35:00,44.18,44.3,44.03,44.03,383500.0,27.4471,27.5216,27.3539,27.3539,383500.0
2009-03-09 15:40:00,44.03,44.1,43.93,44.05,476600.0,27.3539,27.3974,27.2918,27.3663,476600.0
2009-03-09 15:45:00,44.04,44.12,44.03,44.11,248300.0,27.3601,27.4098,27.3539,27.4036,248300.0
2009-03-09 15:50:00,44.1,44.28,44.08,44.22,430800.0,27.3974,27.5092,27.385,27.4719,430800.0
2009-03-09 15:55:00,44.23,44.31,44.18,44.21,563100.0,27.4781,27.5278,27.4471,27.4657,563100.0
2009-03-10 09:30:00,44.51,44.84,44.37,44.41,647800.0,27.6521,27.8571,27.5651,27.59,647800.0
2009-03-10 09:35:00,44.42,44.68,44.41,44.53,372500.0,27.5962,27.7577,27.59,27.6645,372500.0
2009-03-10 09:40:00,44.52,44.59,44.39,44.53,290800.0,27.6583,27.7018,27.5775,27.6645,290800.0
2009-03-10 09:45:00,44.53,44.65,44.53,44.59,267200.0,27.6645,27.7391,27.6645,27.7018,267200.0
2009-03-10 09:50:00,44.59,44.75,44.4,44.7,469100.0,27.7018,27.8012,27.5838,27.7701,469100.0
2009-03-10 09:55:00,44.71,44.97,44.59,44.91,306400.0,27.7763,27.9379,27.7018,27.9006,306400.0
2009-03-10 10:00:00,44.91,44.99,44.87,44.87,275900.0,27.9006,27.9503,27.8757,27.8757,275900.0
2009-03-10 10:05:00,44.88,45.0,44.81,44.96,368500.0,27.882,27.9565,27.8385,27.9317,368500.0
2009-03-10 10:10:00,44.96,44.98,44.86,44.92,280600.0,27.9317,27.9441,27.8695,27.9068,280600.0
2009-03-10 10:15:00,44.92,44.99,44.92,44.94,295300.0,27.9068,27.9503,27.9068,27.9192,295300.0
2009-03-10 10:20:00,44.95,44.95,44.81,44.81,232500.0,27.9254,27.9254,27.8385,27.8385,232500.0
2009-03-10 10:25:00,44.81,44.83,44.67,44.74,244800.0,27.8385,27.8509,27.7515,27.795,244800.0
2009-03-10 10:30:00,44.74,44.79,44.67,44.69,176600.0,27.795,27.826,27.7515,27.7639,176600.0
2009-03-10 10:35:00,44.68,44.77,44.65,44.76,296600.0,27.7577,27.8136,27.7391,27.8074,296600.0
2009-03-10 10:40:00,44.76,44.81,44.71,44.76,163300.0,27.8074,27.8385,27.7763,27.8074,163300.0
2009-03-10 10:45:00,44.75,44.88,44.75,44.81,258700.0,27.8012,27.882,27.8012,27.8385,258700.0
2009-03-10 10:50:00,44.8,44.9,44.79,44.84,124600.0,27.8323,27.8944,27.826,27.8571,124600.0
2009-03-10 10:55:00,44.84,44.85,44.68,44.69,119500.0,27.8571,27.8633,27.7577,27.7639,119500.0
2009-03-10 11:00:00,44.69,44.71,44.65,44.67,180600.0,27.7639,27.7763,27.7391,27.7515,180600.0
2009-03-10 11:05:00,44.67,44.7,44.62,44.63,178600.0,27.7515,27.7701,27.7204,27.7266,178600.0
2009-03-10 11:10:00,44.64,44.66,44.58,44.66,152000.0,27.7329,27.7453,27.6956,27.7453,152000.0
2009-03-10 11:15:00,44.67,44.77,44.67,44.75,176500.0,27.7515,27.8136,27.7515,27.8012,176500.0
2009-03-10 11:20:00,44.75,44.8,44.71,44.75,209000.0,27.8012,27.8323,27.7763,27.8012,209000.0
2009-03-10 11:25:00,44.76,44.9,44.75,44.89,178600.0,27.8074,27.8944,27.8012,27.8882,178600.0
2009-03-10 11:30:00,44.89,44.89,44.85,44.86,113400.0,27.8882,27.8882,27.8633,27.8695,113400.0
2009-03-10 11:35:00,44.86,44.86,44.8,44.8,145400.0,27.8695,27.8695,27.8323,27.8323,145400.0
2009-03-10 11:40:00,44.8,44.84,44.74,44.74,151200.0,27.8323,27.8571,27.795,27.795,151200.0
2009-03-10 11:45:00,44.73,44.78,44.71,44.76,191300.0,27.7888,27.8198,27.7763,27.8074,191300.0
2009-03-10 11:50:00,44.76,44.84,44.76,44.79,186300.0,27.8074,27.8571,27.8074,27.826,186300.0
2009-03-10 11:55:00,44.8,44.91,44.79,44.89,373300.0,27.8323,27.9006,27.826,27.8882,373300.0
2009-03-10 12:00:00,44.89,45.0,44.85,44.97,301700.0,27.8882,27.9565,27.8633,27.9379,301700.0
2009-03-10 12:05:00,44.98,44.99,44.89,44.9,260200.0,27.9441,27.9503,27.8882,27.8944,260200.0
2009-03-10 12:10:00,44.9,44.93,44.79,44.81,247200.0,27.8944,27.913,27.826,27.8385,247200.0
2009-03-10 12:15:00,44.81,44.83,44.72,44.75,174700.0,27.8385,27.8509,27.7826,27.8012,174700.0
2009-03-10 12:20:00,44.75,44.75,44.66,44.73,153100.0,27.8012,27.8012,27.7453,27.7888,153100.0
2009-03-10 12:25:00,44.72,44.85,44.72,44.85,141600.0,27.7826,27.8633,27.7826,27.8633,141600.0
2009-03-10 12:30:00,44.85,44.93,44.84,44.84,178500.0,27.8633,27.913,27.8571,27.8571,178500.0
2009-03-10 12:35:00,44.84,44.84,44.75,44.79,124900.0,27.8571,27.8571,27.8012,27.826,124900.0
2009-03-10 12:40:00,44.78,44.81,44.76,44.79,95200.0,27.8198,27.8385,27.8074,27.826,95200.0
2009-03-10 12:45:00,44.8,44.83,44.77,44.77,83000.0,27.8323,27.8509,27.8136,27.8136,83000.0
2009-03-10 12:50:00,44.76,44.79,44.66,44.68,93400.0,27.8074,27.826,27.7453,27.7577,93400.0
2009-03-10 12:55:00,44.69,44.73,44.66,44.71,81500.0,27.7639,27.7888,27.7453,27.7763,81500.0
2009-03-10 13:00:00,44.71,44.73,44.64,44.66,153600.0,27.7763,27.7888,27.7329,27.7453,153600.0
2009-03-10 13:05:00,44.66,44.73,44.63,44.73,106700.0,27.7453,27.7888,27.7266,27.7888,106700.0
2009-03-10 13:10:00,44.73,44.76,44.71,44.73,91200.0,27.7888,27.8074,27.7763,27.7888,91200.0
2009-03-10 13:15:00,44.72,44.77,44.68,44.69,89600.0,27.7826,27.8136,27.7577,27.7639,89600.0
2009-03-10 13:20:00,44.69,44.72,44.61,44.61,79400.0,27.7639,27.7826,27.7142,27.7142,79400.0
2009-03-10 13:25:00,44.61,44.63,44.57,44.6,98000.0,27.7142,27.7266,27.6894,27.708,98000.0
2009-03-10 13:30:00,44.59,44.74,44.55,44.74,227700.0,27.7018,27.795,27.6769,27.795,227700.0
2009-03-10 13:35:00,44.73,44.74,44.61,44.64,154100.0,27.7888,27.795,27.7142,27.7329,154100.0
2009-03-10 13:40:00,44.65,44.85,44.63,44.82,157700.0,27.7391,27.8633,27.7266,27.8447,157700.0
2009-03-10 13:45:00,44.83,44.83,44.66,44.73,112100.0,27.8509,27.8509,27.7453,27.7888,112100.0
2009-03-10 13:50:00,44.73,44.75,44.55,44.56,128100.0,27.7888,27.8012,27.6769,27.6832,128100.0
2009-03-10 13:55:00,44.56,44.64,44.53,44.59,150000.0,27.6832,27.7329,27.6645,27.7018,150000.0
2009-03-10 14:00:00,44.59,44.61,44.48,44.56,135400.0,27.7018,27.7142,27.6335,27.6832,135400.0
2009-03-10 14:05:00,44.57,44.76,44.57,44.71,230500.0,27.6894,27.8074,27.6894,27.7763,230500.0
2009-03-10 14:10:00,44.7,44.76,44.64,44.68,115300.0,27.7701,27.8074,27.7329,27.7577,115300.0
2009-03-10 14:15:00,44.68,44.74,44.6,44.7,106200.0,27.7577,27.795,27.708,27.7701,106200.0
2009-03-10 14:20:00,44.71,44.74,44.69,44.74,113800.0,27.7763,27.795,27.7639,27.795,113800.0
2009-03-10 14:25:00,44.74,44.89,44.73,44.84,190400.0,27.795,27.8882,27.7888,27.8571,190400.0
2009-03-10 14:30:00,44.84,44.97,44.78,44.94,133700.0,27.8571,27.9379,27.8198,27.9192,133700.0
2009-03-10 14:35:00,44.94,44.97,44.8,44.86,172900.0,27.9192,27.9379,27.8323,27.8695,172900.0
2009-03-10 14:40:00,44.85,44.92,44.82,44.92,110900.0,27.8633,27.9068,27.8447,27.9068,110900.0
2009-03-10 14:45:00,44.93,44.97,44.7,44.78,326500.0,27.913,27.9379,27.7701,27.8198,326500.0
2009-03-10 14:50:00,44.77,44.87,44.77,44.82,128500.0,27.8136,27.8757,27.8136,27.8447,128500.0
2009-03-10 14:55:00,44.82,44.98,44.81,44.98,184200.0,27.8447,27.9441,27.8385,27.9441,184200.0
2009-03-10 15:00:00,44.98,44.99,44.92,44.95,222300.0,27.9441,27.9503,27.9068,27.9254,222300.0
2009-03-10 15:05:00,44.94,45.03,44.85,44.92,377800.0,27.9192,27.9751,27.8633,27.9068,377800.0
2009-03-10 15:10:00,44.92,44.96,44.88,44.89,130300.0,27.9068,27.9317,27.882,27.8882,130300.0
2009-03-10 15:15:00,44.89,44.93,44.81,44.9,178200.0,27.8882,27.913,27.8385,27.8944,178200.0
2009-03-10 15:20:00,44.9,44.98,44.86,44.9,183700.0,27.8944,27.9441,27.8695,27.8944,183700.0
2009-03-10 15:25:00,44.9,45.03,44.87,44.95,368400.0,27.8944,27.9751,27.8757,27.9254,368400.0
2009-03-10 15:30:00,44.95,45.0,44.9,44.99,246300.0,27.9254,27.9565,27.8944,27.9503,246300.0
2009-03-10 15:35:00,44.99,45.18,44.96,45.0,732200.0,27.9503,28.0683,27.9317,27.9565,732200.0
2009-03-10 15:40:00,44.99,45.06,44.85,44.99,537900.0,27.9503,27.9938,27.8633,27.9503,537900.0
2009-03-10 15:45:00,45.0,45.0,44.88,44.99,384000.0,27.9565,27.9565,27.882,27.9503,384000.0
2009-03-10 15:50:00,44.99,45.07,44.94,44.99,596600.0,27.9503,28.0,27.9192,27.9503,596600.0
2009-03-10 15:55:00,44.99,45.19,44.99,45.08,696000.0,27.9503,28.0745,27.9503,28.0062,696000.0
2009-03-11 09:30:00,45.45,45.59,45.15,45.23,335000.0,28.2361,28.323,28.0497,28.0994,335000.0
2009-03-11 09:35:00,45.21,45.39,45.11,45.38,309000.0,28.087,28.1988,28.0248,28.1926,309000.0
2009-03-11 09:40:00,45.37,45.43,45.25,45.36,223200.0,28.1864,28.2236,28.1118,28.1802,223200.0
2009-03-11 09:45:00,45.36,45.6,45.34,45.52,252500.0,28.1802,28.3293,28.1677,28.2796,252500.0
2009-03-11 09:50:00,45.51,45.74,45.51,45.66,224000.0,28.2733,28.4162,28.2733,28.3665,224000.0
2009-03-11 09:55:00,45.65,45.71,45.59,45.69,206600.0,28.3603,28.3976,28.323,28.3852,206600.0
2009-03-11 10:00:00,45.68,45.72,45.55,45.59,189800.0,28.379,28.4038,28.2982,28.323,189800.0
2009-03-11 10:05:00,45.58,45.64,45.48,45.48,220100.0,28.3168,28.3541,28.2547,28.2547,220100.0
2009-03-11 10:10:00,45.48,45.56,45.44,45.47,179500.0,28.2547,28.3044,28.2299,28.2485,179500.0
2009-03-11 10:15:00,45.47,45.49,45.29,45.29,208800.0,28.2485,28.2609,28.1367,28.1367,208800.0
2009-03-11 10:20:00,45.29,45.31,45.23,45.23,125800.0,28.1367,28.1491,28.0994,28.0994,125800.0
2009-03-11 10:25:00,45.23,45.3,45.2,45.28,255900.0,28.0994,28.1429,28.0808,28.1305,255900.0
2009-03-11 10:30:00,45.29,45.3,45.07,45.1,176300.0,28.1367,28.1429,28.0,28.0186,176300.0
2009-03-11 10:35:00,45.09,45.17,45.05,45.09,222100.0,28.0124,28.0621,27.9876,28.0124,222100.0
2009-03-11 10:40:00,45.09,45.17,45.05,45.14,200200.0,28.0124,28.0621,27.9876,28.0435,200200.0
2009-03-11 10:45:00,45.14,45.17,45.1,45.14,156500.0,28.0435,28.0621,28.0186,28.0435,156500.0
2009-03-11 10:50:00,45.14,45.29,45.14,45.28,129700.0,28.0435,28.1367,28.0435,28.1305,129700.0
2009-03-11 10:55:00,45.28,45.29,45.19,45.19,122000.0,28.1305,28.1367,28.0745,28.0745,122000.0
2009-03-11 11:00:00,45.19,45.37,45.19,45.31,176100.0,28.0745,28.1864,28.0745,28.1491,176100.0
2009-03-11 11:05:00,45.31,45.36,45.22,45.23,143700.0,28.1491,28.1802,28.0932,28.0994,143700.0
2009-03-11 11:10:00,45.23,45.25,45.02,45.06,207800.0,28.0994,28.1118,27.9689,27.9938,207800.0
2009-03-11 11:15:00,45.06,45.21,45.04,45.19,118700.0,27.9938,28.087,27.9814,28.0745,118700.0
2009-03-11 11:20:00,45.19,45.2,45.03,45.19,158100.0,28.0745,28.0808,27.9751,28.0745,158100.0
2009-03-11 11:25:00,45.18,45.21,45.18,45.2,73100.0,28.0683,28.087,28.0683,28.0808,73100.0
2009-03-11 11:30:00,45.2,45.24,45.1,45.2,128300.0,28.0808,28.1056,28.0186,28.0808,128300.0
2009-03-11 11:35:00,45.19,45.28,45.17,45.25,136200.0,28.0745,28.1305,28.0621,28.1118,136200.0
2009-03-11 11:40:00,45.25,45.27,45.21,45.22,88400.0,28.1118,28.1242,28.087,28.0932,88400.0
2009-03-11 11:45:00,45.24,45.25,45.18,45.23,86100.0,28.1056,28.1118,28.0683,28.0994,86100.0
2009-03-11 11:50:00,45.23,45.25,45.2,45.24,135300.0,28.0994,28.1118,28.0808,28.1056,135300.0
2009-03-11 11:55:00,45.24,45.25,45.17,45.19,67600.0,28.1056,28.1118,28.0621,28.0745,67600.0
2009-03-11 12:00:00,45.18,45.23,45.17,45.2,101200.0,28.0683,28.0994,28.0621,28.0808,101200.0
2009-03-11 12:05:00,45.2,45.25,45.17,45.21,148800.0,28.0808,28.1118,28.0621,28.087,148800.0
2009-03-11 12:10:00,45.21,45.34,45.2,45.34,128300.0,28.087,28.1677,28.0808,28.1677,128300.0
2009-03-11 12:15:00,45.34,45.35,45.27,45.28,121800.0,28.1677,28.1739,28.1242,28.1305,121800.0
2009-03-11 12:20:00,45.28,45.29,45.17,45.19,86900.0,28.1305,28.1367,28.0621,28.0745,86900.0
2009-03-11 12:25:00,45.19,45.3,45.16,45.28,80500.0,28.0745,28.1429,28.0559,28.1305,80500.0
2009-03-11 12:30:00,45.28,45.31,45.2,45.22,105700.0,28.1305,28.1491,28.0808,28.0932,105700.0
2009-03-11 12:35:00,45.21,45.22,45.03,45.03,105600.0,28.087,28.0932,27.9751,27.9751,105600.0
2009-03-11 12:40:00,45.03,45.07,44.97,45.0,168600.0,27.9751,28.0,27.9379,27.9565,168600.0
2009-03-11 12:45:00,45.0,45.09,44.99,45.03,144400.0,27.9565,28.0124,27.9503,27.9751,144400.0
2009-03-11 12:50:00,45.04,45.06,44.98,45.0,76600.0,27.9814,27.9938,27.9441,27.9565,76600.0
2009-03-11 12:55:00,45.01,45.02,44.91,44.93,137200.0,27.9627,27.9689,27.9006,27.913,137200.0
2009-03-11 13:00:00,44.93,45.04,44.93,45.04,128100.0,27.913,27.9814,27.913,27.9814,128100.0
2009-03-11 13:05:00,45.04,45.08,44.92,44.94,96200.0,27.9814,28.0062,27.9068,27.9192,96200.0
2009-03-11 13:10:00,44.95,45.04,44.94,45.02,76200.0,27.9254,27.9814,27.9192,27.9689,76200.0
2009-03-11 13:15:00,45.02,45.09,44.99,45.05,97100.0,27.9689,28.0124,27.9503,27.9876,97100.0
2009-03-11 13:20:00,45.04,45.11,45.0,45.04,68000.0,27.9814,28.0248,27.9565,27.9814,68000.0
2009-03-11 13:25:00,45.03,45.04,44.86,44.92,135000.0,27.9751,27.9814,27.8695,27.9068,135000.0
2009-03-11 13:30:00,44.92,45.01,44.91,44.98,84500.0,27.9068,27.9627,27.9006,27.9441,84500.0
2009-03-11 13:35:00,44.98,45.25,44.98,45.25,154600.0,27.9441,28.1118,27.9441,28.1118,154600.0
2009-03-11 13:40:00,45.25,45.3,45.16,45.2,149400.0,28.1118,28.1429,28.0559,28.0808,149400.0
2009-03-11 13:45:00,45.21,45.24,45.09,45.1,104500.0,28.087,28.1056,28.0124,28.0186,104500.0
2009-03-11 13:50:00,45.1,45.17,45.07,45.08,113900.0,28.0186,28.0621,28.0,28.0062,113900.0
2009-03-11 13:55:00,45.07,45.16,45.07,45.16,87500.0,28.0,28.0559,28.0,28.0559,87500.0
2009-03-11 14:00:00,45.16,45.26,45.15,45.23,131400.0,28.0559,28.118,28.0497,28.0994,131400.0
2009-03-11 14:05:00,45.24,45.24,44.95,44.96,155600.0,28.1056,28.1056,27.9254,27.9317,155600.0
2009-03-11 14:10:00,44.95,45.05,44.94,45.04,147300.0,27.9254,27.9876,27.9192,27.9814,147300.0
2009-03-11 14:15:00,45.04,45.05,44.88,44.91,179400.0,27.9814,27.9876,27.882,27.9006,179400.0
2009-03-11 14:20:00,44.91,44.95,44.79,44.84,202200.0,27.9006,27.9254,27.826,27.8571,202200.0
2009-03-11 14:25:00,44.83,44.86,44.76,44.86,140500.0,27.8509,27.8695,27.8074,27.8695,140500.0
2009-03-11 14:30:00,44.86,44.91,44.8,44.88,165400.0,27.8695,27.9006,27.8323,27.882,165400.0
2009-03-11 14:35:00,44.88,44.96,44.84,44.89,176700.0,27.882,27.9317,27.8571,27.8882,176700.0
2009-03-11 14:40:00,44.89,45.11,44.86,45.08,152300.0,27.8882,28.0248,27.8695,28.0062,152300.0
2009-03-11 14:45:00,45.07,45.21,45.07,45.16,127700.0,28.0,28.087,28.0,28.0559,127700.0
2009-03-11 14:50:00,45.16,45.25,45.12,45.25,110500.0,28.0559,28.1118,28.0311,28.1118,110500.0
2009-03-11 14:55:00,45.24,45.24,45.1,45.13,83500.0,28.1056,28.1056,28.0186,28.0373,83500.0
2009-03-11 15:00:00,45.13,45.22,45.09,45.17,141100.0,28.0373,28.0932,28.0124,28.0621,141100.0
2009-03-11 15:05:00,45.17,45.2,45.04,45.18,184700.0,28.0621,28.0808,27.9814,28.0683,184700.0
2009-03-11 15:10:00,45.19,45.24,45.1,45.23,144400.0,28.0745,28.1056,28.0186,28.0994,144400.0
2009-03-11 15:15:00,45.23,45.24,45.17,45.18,117100.0,28.0994,28.1056,28.0621,28.0683,117100.0
2009-03-11 15:20:00,45.19,45.34,45.19,45.22,182500.0,28.0745,28.1677,28.0745,28.0932,182500.0
2009-03-11 15:25:00,45.23,45.31,45.17,45.18,126600.0,28.0994,28.1491,28.0621,28.0683,126600.0
2009-03-11 15:30:00,45.18,45.28,45.13,45.27,140200.0,28.0683,28.1305,28.0373,28.1242,140200.0
2009-03-11 15:35:00,45.28,45.35,45.19,45.34,148400.0,28.1305,28.1739,28.0745,28.1677,148400.0
2009-03-11 15:40:00,45.34,45.35,45.22,45.29,177700.0,28.1677,28.1739,28.0932,28.1367,177700.0
2009-03-11 15:45:00,45.29,45.31,45.07,45.17,329700.0,28.1367,28.1491,28.0,28.0621,329700.0
2009-03-11 15:50:00,45.17,45.27,45.14,45.21,286500.0,28.0621,28.1242,28.0435,28.087,286500.0
2009-03-11 15:55:00,45.21,45.22,45.05,45.07,579400.0,28.087,28.0932,27.9876,28.0,579400.0
2009-03-12 09:30:00,44.89,45.25,44.86,45.0,293300.0,27.8882,28.1118,27.8695,27.9565,293300.0
2009-03-12 09:35:00,45.0,45.07,44.52,44.55,244800.0,27.9565,28.0,27.6583,27.6769,244800.0
2009-03-12 09:40:00,44.55,44.78,44.53,44.63,250200.0,27.6769,27.8198,27.6645,27.7266,250200.0
2009-03-12 09:45:00,44.64,44.66,44.56,44.66,222000.0,27.7329,27.7453,27.6832,27.7453,222000.0
2009-03-12 09:50:00,44.66,44.81,44.64,44.79,160600.0,27.7453,27.8385,27.7329,27.826,160600.0
2009-03-12 09:55:00,44.79,44.82,44.77,44.79,122300.0,27.826,27.8447,27.8136,27.826,122300.0
2009-03-12 10:00:00,44.79,44.87,44.67,44.69,232600.0,27.826,27.8757,27.7515,27.7639,232600.0
2009-03-12 10:05:00,44.68,44.78,44.64,44.77,204500.0,27.7577,27.8198,27.7329,27.8136,204500.0
2009-03-12 10:10:00,44.77,44.84,44.74,44.78,185600.0,27.8136,27.8571,27.795,27.8198,185600.0
2009-03-12 10:15:00,44.79,44.87,44.75,44.83,207500.0,27.826,27.8757,27.8012,27.8509,207500.0
2009-03-12 10:20:00,44.84,45.08,44.83,44.99,213600.0,27.8571,28.0062,27.8509,27.9503,213600.0
2009-03-12 10:25:00,45.0,45.07,44.98,45.06,167800.0,27.9565,28.0,27.9441,27.9938,167800.0
2009-03-12 10:30:00,45.07,45.24,45.04,45.21,324300.0,28.0,28.1056,27.9814,28.087,324300.0
2009-03-12 10:35:00,45.21,45.23,45.1,45.11,157900.0,28.087,28.0994,28.0186,28.0248,157900.0
2009-03-12 10:40:00,45.11,45.37,45.08,45.35,153500.0,28.0248,28.1864,28.0062,28.1739,153500.0
2009-03-12 10:45:00,45.35,45.46,45.32,45.38,174000.0,28.1739,28.2423,28.1553,28.1926,174000.0
2009-03-12 10:50:00,45.38,45.38,45.22,45.24,172600.0,28.1926,28.1926,28.0932,28.1056,172600.0
2009-03-12 10:55:00,45.23,45.23,45.14,45.19,96200.0,28.0994,28.0994,28.0435,28.0745,96200.0
2009-03-12 11:00:00,45.2,45.3,45.18,45.26,155600.0,28.0808,28.1429,28.0683,28.118,155600.0
2009-03-12 11:05:00,45.25,45.29,45.18,45.29,121300.0,28.1118,28.1367,28.0683,28.1367,121300.0
2009-03-12 11:10:00,45.28,45.33,45.23,45.3,219300.0,28.1305,28.1615,28.0994,28.1429,219300.0
2009-03-12 11:15:00,45.3,45.32,45.29,45.3,115300.0,28.1429,28.1553,28.1367,28.1429,115300.0
2009-03-12 11:20:00,45.31,45.31,45.19,45.23,96000.0,28.1491,28.1491,28.0745,28.0994,96000.0
2009-03-12 11:25:00,45.23,45.26,45.18,45.23,108600.0,28.0994,28.118,28.0683,28.0994,108600.0
2009-03-12 11:30:00,45.22,45.26,45.15,45.18,108300.0,28.0932,28.118,28.0497,28.0683,108300.0
2009-03-12 11:35:00,45.18,45.26,45.15,45.22,61400.0,28.0683,28.118,28.0497,28.0932,61400.0
2009-03-12 11:40:00,45.23,45.4,45.23,45.39,113200.0,28.0994,28.205,28.0994,28.1988,113200.0
2009-03-12 11:45:00,45.39,45.43,45.36,45.36,80800.0,28.1988,28.2236,28.1802,28.1802,80800.0
2009-03-12 11:50:00,45.37,45.43,45.33,45.34,81300.0,28.1864,28.2236,28.1615,28.1677,81300.0
2009-03-12 11:55:00,45.34,45.34,45.17,45.3,153000.0,28.1677,28.1677,28.0621,28.1429,153000.0
2009-03-12 12:00:00,45.3,45.47,45.28,45.47,165600.0,28.1429,28.2485,28.1305,28.2485,165600.0
2009-03-12 12:05:00,45.47,45.47,45.26,45.43,130200.0,28.2485,28.2485,28.118,28.2236,130200.0
2009-03-12 12:10:00,45.42,45.43,45.31,45.39,80700.0,28.2174,28.2236,28.1491,28.1988,80700.0
2009-03-12 12:15:00,45.39,45.53,45.38,45.51,144600.0,28.1988,28.2858,28.1926,28.2733,144600.0
2009-03-12 12:20:00,45.5,45.63,45.5,45.6,185200.0,28.2671,28.3479,28.2671,28.3293,185200.0
2009-03-12 12:25:00,45.6,45.64,45.49,45.62,291800.0,28.3293,28.3541,28.2609,28.3417,291800.0
2009-03-12 12:30:00,45.63,45.76,45.6,45.72,168700.0,28.3479,28.4287,28.3293,28.4038,168700.0
2009-03-12 12:35:00,45.71,45.81,45.61,45.63,240700.0,28.3976,28.4597,28.3355,28.3479,240700.0
2009-03-12 12:40:00,45.63,45.68,45.53,45.64,93100.0,28.3479,28.379,28.2858,28.3541,93100.0
2009-03-12 12:45:00,45.64,45.65,45.5,45.59,134600.0,28.3541,28.3603,28.2671,28.323,134600.0
2009-03-12 12:50:00,45.59,45.8,45.57,45.72,248500.0,28.323,28.4535,28.3106,28.4038,248500.0
2009-03-12 12:55:00,45.73,45.83,45.7,45.81,118300.0,28.41,28.4721,28.3914,28.4597,118300.0
2009-03-12 13:00:00,45.81,45.9,45.72,45.78,278700.0,28.4597,28.5156,28.4038,28.4411,278700.0
2009-03-12 13:05:00,45.78,45.79,45.67,45.78,84300.0,28.4411,28.4473,28.3727,28.4411,84300.0
2009-03-12 13:10:00,45.78,45.8,45.65,45.69,92100.0,28.4411,28.4535,28.3603,28.3852,92100.0
2009-03-12 13:15:00,45.7,45.71,45.59,45.62,84100.0,28.3914,28.3976,28.323,28.3417,84100.0
2009-03-12 13:20:00,45.62,45.77,45.61,45.64,85700.0,28.3417,28.4349,28.3355,28.3541,85700.0
2009-03-12 13:25:00,45.64,45.64,45.45,45.49,143100.0,28.3541,28.3541,28.2361,28.2609,143100.0
2009-03-12 13:30:00,45.49,45.53,45.43,45.52,97400.0,28.2609,28.2858,28.2236,28.2796,97400.0
2009-03-12 13:35:00,45.51,45.6,45.5,45.59,97200.0,28.2733,28.3293,28.2671,28.323,97200.0
2009-03-12 13:40:00,45.58,45.66,45.54,45.59,101900.0,28.3168,28.3665,28.292,28.323,101900.0
2009-03-12 13:45:00,45.59,45.59,45.5,45.54,112400.0,28.323,28.323,28.2671,28.292,112400.0
2009-03-12 13:50:00,45.54,45.61,45.46,45.6,100900.0,28.292,28.3355,28.2423,28.3293,100900.0
2009-03-12 13:55:00,45.6,45.61,45.5,45.58,97900.0,28.3293,28.3355,28.2671,28.3168,97900.0
2009-03-12 14:00:00,45.57,45.63,45.56,45.62,85100.0,28.3106,28.3479,28.3044,28.3417,85100.0
2009-03-12 14:05:00,45.62,45.67,45.47,45.52,141300.0,28.3417,28.3727,28.2485,28.2796,141300.0
2009-03-12 14:10:00,45.53,45.74,45.5,45.68,163900.0,28.2858,28.4162,28.2671,28.379,163900.0
2009-03-12 14:15:00,45.67,45.83,45.61,45.75,151700.0,28.3727,28.4721,28.3355,28.4224,151700.0
2009-03-12 14:20:00,45.75,45.85,45.65,45.66,133200.0,28.4224,28.4846,28.3603,28.3665,133200.0
2009-03-12 14:25:00,45.67,45.75,45.66,45.72,108600.0,28.3727,28.4224,28.3665,28.4038,108600.0
2009-03-12 14:30:00,45.71,45.75,45.63,45.64,130200.0,28.3976,28.4224,28.3479,28.3541,130200.0
2009-03-12 14:35:00,45.64,45.78,45.64,45.67,147300.0,28.3541,28.4411,28.3541,28.3727,147300.0
2009-03-12 14:40:00,45.68,45.77,45.67,45.71,98800.0,28.379,28.4349,28.3727,28.3976,98800.0
2009-03-12 14:45:00,45.71,45.81,45.69,45.79,108900.0,28.3976,28.4597,28.3852,28.4473,108900.0
2009-03-12 14:50:00,45.79,45.83,45.67,45.68,133400.0,28.4473,28.4721,28.3727,28.379,133400.0
2009-03-12 14:55:00,45.68,45.72,45.64,45.65,100000.0,28.379,28.4038,28.3541,28.3603,100000.0
2009-03-12 15:00:00,45.65,45.7,45.64,45.66,91200.0,28.3603,28.3914,28.3541,28.3665,91200.0
2009-03-12 15:05:00,45.66,45.68,45.58,45.64,141200.0,28.3665,28.379,28.3168,28.3541,141200.0
2009-03-12 15:10:00,45.64,45.68,45.53,45.65,144100.0,28.3541,28.379,28.2858,28.3603,144100.0
2009-03-12 15:15:00,45.66,45.66,45.52,45.59,168200.0,28.3665,28.3665,28.2796,28.323,168200.0
2009-03-12 15:20:00,45.59,45.65,45.5,45.54,220300.0,28.323,28.3603,28.2671,28.292,220300.0
2009-03-12 15:25:00,45.54,45.58,45.48,45.55,207400.0,28.292,28.3168,28.2547,28.2982,207400.0
2009-03-12 15:30:00,45.56,45.65,45.52,45.54,151500.0,28.3044,28.3603,28.2796,28.292,151500.0
2009-03-12 15:35:00,45.55,45.62,45.52,45.57,133800.0,28.2982,28.3417,28.2796,28.3106,133800.0
2009-03-12 15:40:00,45.56,45.68,45.54,45.68,286100.0,28.3044,28.379,28.292,28.379,286100.0
2009-03-12 15:45:00,45.68,45.89,45.66,45.76,297600.0,28.379,28.5094,28.3665,28.4287,297600.0
2009-03-12 15:50:00,45.77,45.87,45.74,45.78,414300.0,28.4349,28.497,28.4162,28.4411,414300.0
2009-03-12 15:55:00,45.78,45.82,45.68,45.75,513400.0,28.4411,28.4659,28.379,28.4224,513400.0
2009-03-13 09:30:00,46.1,46.23,45.89,46.12,429200.0,28.6399,28.7207,28.5094,28.6523,429200.0
2009-03-13 09:35:00,46.12,46.25,46.04,46.08,271300.0,28.6523,28.7331,28.6026,28.6275,271300.0
2009-03-13 09:40:00,46.09,46.23,46.0,46.22,251500.0,28.6337,28.7207,28.5778,28.7144,251500.0
2009-03-13 09:45:00,46.21,46.38,46.14,46.19,222000.0,28.7082,28.8138,28.6647,28.6958,222000.0
2009-03-13 09:50:00,46.19,46.23,46.04,46.16,194200.0,28.6958,28.7207,28.6026,28.6772,194200.0
2009-03-13 09:55:00,46.17,46.18,46.06,46.11,156300.0,28.6834,28.6896,28.615,28.6461,156300.0
2009-03-13 10:00:00,46.11,46.15,46.0,46.11,228200.0,28.6461,28.671,28.5778,28.6461,228200.0
2009-03-13 10:05:00,46.1,46.18,46.05,46.13,182100.0,28.6399,28.6896,28.6088,28.6585,182100.0
2009-03-13 10:10:00,46.13,46.16,46.0,46.02,187600.0,28.6585,28.6772,28.5778,28.5902,187600.0
2009-03-13 10:15:00,46.02,46.11,45.99,46.0,159100.0,28.5902,28.6461,28.5715,28.5778,159100.0
2009-03-13 10:20:00,46.0,46.03,45.86,45.86,163400.0,28.5778,28.5964,28.4908,28.4908,163400.0
2009-03-13 10:25:00,45.86,45.88,45.71,45.77,251200.0,28.4908,28.5032,28.3976,28.4349,251200.0
2009-03-13 10:30:00,45.76,45.83,45.66,45.82,221200.0,28.4287,28.4721,28.3665,28.4659,221200.0
2009-03-13 10:35:00,45.81,45.86,45.72,45.86,134900.0,28.4597,28.4908,28.4038,28.4908,134900.0
2009-03-13 10:40:00,45.86,46.05,45.86,46.05,188800.0,28.4908,28.6088,28.4908,28.6088,188800.0
2009-03-13 10:45:00,46.05,46.21,45.98,46.15,155100.0,28.6088,28.7082,28.5653,28.671,155100.0
2009-03-13 10:50:00,46.16,46.17,46.04,46.15,148600.0,28.6772,28.6834,28.6026,28.671,148600.0
2009-03-13 10:55:00,46.15,46.2,46.07,46.17,153100.0,28.671,28.702,28.6213,28.6834,153100.0
2009-03-13 11:00:00,46.17,46.25,46.16,46.23,156100.0,28.6834,28.7331,28.6772,28.7207,156100.0
2009-03-13 11:05:00,46.22,46.25,46.17,46.19,178400.0,28.7144,28.7331,28.6834,28.6958,178400.0
2009-03-13 11:10:00,46.2,46.28,46.15,46.26,130100.0,28.702,28.7517,28.671,28.7393,130100.0
2009-03-13 11:15:00,46.27,46.29,46.21,46.23,129000.0,28.7455,28.7579,28.7082,28.7207,129000.0
2009-03-13 11:20:00,46.23,46.25,46.16,46.25,210000.0,28.7207,28.7331,28.6772,28.7331,210000.0
2009-03-13 11:25:00,46.25,46.25,46.2,46.23,122000.0,28.7331,28.7331,28.702,28.7207,122000.0
2009-03-13 11:30:00,46.23,46.28,46.18,46.26,161500.0,28.7207,28.7517,28.6896,28.7393,161500.0
2009-03-13 11:35:00,46.27,46.29,46.21,46.28,145300.0,28.7455,28.7579,28.7082,28.7517,145300.0
2009-03-13 11:40:00,46.28,46.37,46.24,46.25,134100.0,28.7517,28.8076,28.7269,28.7331,134100.0
2009-03-13 11:45:00,46.26,46.3,46.2,46.26,178100.0,28.7393,28.7641,28.702,28.7393,178100.0
2009-03-13 11:50:00,46.26,46.31,46.24,46.25,106500.0,28.7393,28.7704,28.7269,28.7331,106500.0
2009-03-13 11:55:00,46.25,46.36,46.24,46.32,98300.0,28.7331,28.8014,28.7269,28.7766,98300.0
2009-03-13 12:00:00,46.32,46.4,46.32,46.38,154800.0,28.7766,28.8263,28.7766,28.8138,154800.0
2009-03-13 12:05:00,46.37,46.37,46.26,46.27,117300.0,28.8076,28.8076,28.7393,28.7455,117300.0
2009-03-13 12:10:00,46.27,46.28,46.21,46.26,194800.0,28.7455,28.7517,28.7082,28.7393,194800.0
2009-03-13 12:15:00,46.26,46.27,46.21,46.24,110200.0,28.7393,28.7455,28.7082,28.7269,110200.0
2009-03-13 12:20:00,46.23,46.33,46.22,46.28,124400.0,28.7207,28.7828,28.7144,28.7517,124400.0
2009-03-13 12:25:00,46.28,46.38,46.26,46.26,121200.0,28.7517,28.8138,28.7393,28.7393,121200.0
2009-03-13 12:30:00,46.26,46.31,46.25,46.29,70000.0,28.7393,28.7704,28.7331,28.7579,70000.0
2009-03-13 12:35:00,46.28,46.3,46.23,46.25,87700.0,28.7517,28.7641,28.7207,28.7331,87700.0
2009-03-13 12:40:00,46.25,46.32,46.23,46.31,93600.0,28.7331,28.7766,28.7207,28.7704,93600.0
2009-03-13 12:45:00,46.31,46.47,46.3,46.35,140300.0,28.7704,28.8698,28.7641,28.7952,140300.0
2009-03-13 12:50:00,46.35,46.39,46.3,46.36,96800.0,28.7952,28.8201,28.7641,28.8014,96800.0
2009-03-13 12:55:00,46.36,46.44,46.32,46.43,63400.0,28.8014,28.8511,28.7766,28.8449,63400.0
2009-03-13 13:00:00,46.43,46.47,46.38,46.4,95400.0,28.8449,28.8698,28.8138,28.8263,95400.0
2009-03-13 13:05:00,46.4,46.48,46.36,46.44,70800.0,28.8263,28.876,28.8014,28.8511,70800.0
2009-03-13 13:10:00,46.44,46.55,46.43,46.55,75500.0,28.8511,28.9195,28.8449,28.9195,75500.0
2009-03-13 13:15:00,46.54,46.61,46.5,46.53,99800.0,28.9132,28.9567,28.8884,28.907,99800.0
2009-03-13 13:20:00,46.53,46.55,46.5,46.53,63000.0,28.907,28.9195,28.8884,28.907,63000.0
2009-03-13 13:25:00,46.53,46.62,46.47,46.59,88500.0,28.907,28.9629,28.8698,28.9443,88500.0
2009-03-13 13:30:00,46.59,46.63,46.48,46.63,86700.0,28.9443,28.9692,28.876,28.9692,86700.0
2009-03-13 13:35:00,46.63,46.64,46.49,46.49,161800.0,28.9692,28.9754,28.8822,28.8822,161800.0
2009-03-13 13:40:00,46.5,46.71,46.5,46.71,130500.0,28.8884,29.0189,28.8884,29.0189,130500.0
2009-03-13 13:45:00,46.7,46.77,46.63,46.76,270300.0,29.0126,29.0561,28.9692,29.0499,270300.0
2009-03-13 13:50:00,46.75,46.88,46.66,46.69,191100.0,29.0437,29.1245,28.9878,29.0064,191100.0
2009-03-13 13:55:00,46.68,46.85,46.68,46.84,121700.0,29.0002,29.1058,29.0002,29.0996,121700.0
2009-03-13 14:00:00,46.84,46.97,46.75,46.75,192200.0,29.0996,29.1804,29.0437,29.0437,192200.0
2009-03-13 14:05:00,46.77,46.94,46.75,46.89,137000.0,29.0561,29.1617,29.0437,29.1307,137000.0
2009-03-13 14:10:00,46.89,46.9,46.75,46.75,85600.0,29.1307,29.1369,29.0437,29.0437,85600.0
2009-03-13 14:15:00,46.75,46.8,46.66,46.78,142700.0,29.0437,29.0748,28.9878,29.0623,142700.0
2009-03-13 14:20:00,46.77,46.86,46.7,46.71,172900.0,29.0561,29.112,29.0126,29.0189,172900.0
2009-03-13 14:25:00,46.71,46.79,46.69,46.78,129100.0,29.0189,29.0686,29.0064,29.0623,129100.0
2009-03-13 14:30:00,46.78,46.89,46.74,46.83,130200.0,29.0623,29.1307,29.0375,29.0934,130200.0
2009-03-13 14:35:00,46.83,47.0,46.83,46.88,211700.0,29.0934,29.199,29.0934,29.1245,211700.0
2009-03-13 14:40:00,46.87,46.94,46.83,46.85,108900.0,29.1183,29.1617,29.0934,29.1058,108900.0
2009-03-13 14:45:00,46.84,47.08,46.84,46.94,166700.0,29.0996,29.2487,29.0996,29.1617,166700.0
2009-03-13 14:50:00,46.94,46.94,46.83,46.91,139900.0,29.1617,29.1617,29.0934,29.1431,139900.0
2009-03-13 14:55:00,46.91,46.95,46.81,46.82,162000.0,29.1431,29.168,29.081,29.0872,162000.0
2009-03-13 15:00:00,46.82,46.88,46.79,46.85,90400.0,29.0872,29.1245,29.0686,29.1058,90400.0
2009-03-13 15:05:00,46.85,46.86,46.78,46.86,150700.0,29.1058,29.112,29.0623,29.112,150700.0
2009-03-13 15:10:00,46.87,46.98,46.85,46.93,224900.0,29.1183,29.1866,29.1058,29.1555,224900.0
2009-03-13 15:15:00,46.93,47.07,46.91,47.04,265600.0,29.1555,29.2425,29.1431,29.2239,265600.0
2009-03-13 15:20:00,47.04,47.05,46.94,46.96,247000.0,29.2239,29.2301,29.1617,29.1742,247000.0
2009-03-13 15:25:00,46.96,47.04,46.96,46.98,122000.0,29.1742,29.2239,29.1742,29.1866,122000.0
2009-03-13 15:30:00,46.98,47.03,46.89,46.95,264300.0,29.1866,29.2177,29.1307,29.168,264300.0
2009-03-13 15:35:00,46.95,46.96,46.8,46.89,226500.0,29.168,29.1742,29.0748,29.1307,226500.0
2009-03-13 15:40:00,46.89,47.0,46.89,46.95,217400.0,29.1307,29.199,29.1307,29.168,217400.0
2009-03-13 15:45:00,46.94,46.98,46.8,46.81,289300.0,29.1617,29.1866,29.0748,29.081,289300.0
2009-03-13 15:50:00,46.81,46.94,46.79,46.93,331600.0,29.081,29.1617,29.0686,29.1555,331600.0
2009-03-13 15:55:00,46.92,47.0,46.89,46.92,347200.0,29.1493,29.199,29.1307,29.1493,347200.0
2009-03-16 09:30:00,47.37,47.79,47.17,47.68,585200.0,29.4289,29.6898,29.3046,29.6215,585200.0
2009-03-16 09:35:00,47.67,47.78,47.53,47.68,419700.0,29.6153,29.6836,29.5283,29.6215,419700.0
2009-03-16 09:40:00,47.68,47.76,47.55,47.72,295000.0,29.6215,29.6712,29.5407,29.6463,295000.0
2009-03-16 09:45:00,47.73,47.78,47.7,47.74,138600.0,29.6525,29.6836,29.6339,29.6587,138600.0
2009-03-16 09:50:00,47.74,47.75,47.53,47.55,197200.0,29.6587,29.665,29.5283,29.5407,197200.0
2009-03-16 09:55:00,47.54,47.65,47.54,47.6,172900.0,29.5345,29.6028,29.5345,29.5718,172900.0
2009-03-16 10:00:00,47.6,47.72,47.6,47.66,215700.0,29.5718,29.6463,29.5718,29.609,215700.0
2009-03-16 10:05:00,47.66,47.7,47.6,47.69,147700.0,29.609,29.6339,29.5718,29.6277,147700.0
2009-03-16 10:10:00,47.7,47.76,47.67,47.75,180400.0,29.6339,29.6712,29.6153,29.665,180400.0
2009-03-16 10:15:00,47.75,47.88,47.74,47.85,133700.0,29.665,29.7457,29.6587,29.7271,133700.0
2009-03-16 10:20:00,47.85,47.85,47.7,47.8,154200.0,29.7271,29.7271,29.6339,29.696,154200.0
2009-03-16 10:25:00,47.8,47.83,47.71,47.73,118900.0,29.696,29.7147,29.6401,29.6525,118900.0
2009-03-16 10:30:00,47.72,48.19,47.72,48.18,330600.0,29.6463,29.9383,29.6463,29.9321,330600.0
2009-03-16 10:35:00,48.18,48.18,48.07,48.09,242700.0,29.9321,29.9321,29.8638,29.8762,242700.0
2009-03-16 10:40:00,48.09,48.11,48.03,48.06,111100.0,29.8762,29.8886,29.8389,29.8575,111100.0
2009-03-16 10:45:00,48.07,48.18,48.0,48.0,180400.0,29.8638,29.9321,29.8203,29.8203,180400.0
2009-03-16 10:50:00,48.0,48.11,47.97,48.02,167600.0,29.8203,29.8886,29.8016,29.8327,167600.0
2009-03-16 10:55:00,48.03,48.1,48.01,48.09,112700.0,29.8389,29.8824,29.8265,29.8762,112700.0
2009-03-16 11:00:00,48.08,48.12,48.06,48.09,105000.0,29.87,29.8948,29.8575,29.8762,105000.0
2009-03-16 11:05:00,48.1,48.17,48.07,48.09,162400.0,29.8824,29.9259,29.8638,29.8762,162400.0
2009-03-16 11:10:00,48.09,48.09,48.01,48.01,127000.0,29.8762,29.8762,29.8265,29.8265,127000.0
2009-03-16 11:15:00,48.01,48.11,48.0,48.11,87700.0,29.8265,29.8886,29.8203,29.8886,87700.0
2009-03-16 11:20:00,48.1,48.15,48.05,48.14,190700.0,29.8824,29.9135,29.8513,29.9072,190700.0
2009-03-16 11:25:00,48.14,48.2,48.04,48.07,141300.0,29.9072,29.9445,29.8451,29.8638,141300.0
2009-03-16 11:30:00,48.07,48.08,47.98,47.98,131900.0,29.8638,29.87,29.8078,29.8078,131900.0
2009-03-16 11:35:00,47.99,48.0,47.9,47.94,168800.0,29.8141,29.8203,29.7581,29.783,168800.0
2009-03-16 11:40:00,47.94,48.03,47.93,48.01,127800.0,29.783,29.8389,29.7768,29.8265,127800.0
2009-03-16 11:45:00,48.01,48.05,47.94,47.96,127100.0,29.8265,29.8513,29.783,29.7954,127100.0
2009-03-16 11:50:00,47.97,48.03,47.95,48.0,203300.0,29.8016,29.8389,29.7892,29.8203,203300.0
2009-03-16 11:55:00,47.99,48.04,47.94,48.03,104900.0,29.8141,29.8451,29.783,29.8389,104900.0
2009-03-16 12:00:00,48.02,48.05,47.98,48.01,122500.0,29.8327,29.8513,29.8078,29.8265,122500.0
2009-03-16 12:05:00,48.0,48.05,48.0,48.04,101900.0,29.8203,29.8513,29.8203,29.8451,101900.0
2009-03-16 12:10:00,48.04,48.13,48.02,48.05,145000.0,29.8451,29.901,29.8327,29.8513,145000.0
2009-03-16 12:15:00,48.03,48.05,47.99,48.04,92200.0,29.8389,29.8513,29.8141,29.8451,92200.0
2009-03-16 12:20:00,48.03,48.03,47.92,47.97,158900.0,29.8389,29.8389,29.7706,29.8016,158900.0
2009-03-16 12:25:00,47.98,48.04,47.97,48.03,107000.0,29.8078,29.8451,29.8016,29.8389,107000.0
2009-03-16 12:30:00,48.04,48.3,48.04,48.24,332800.0,29.8451,30.0067,29.8451,29.9694,332800.0
2009-03-16 12:35:00,48.23,48.31,48.21,48.25,174900.0,29.9632,30.0129,29.9507,29.9756,174900.0
2009-03-16 12:40:00,48.25,48.27,48.22,48.23,68700.0,29.9756,29.988,29.9569,29.9632,68700.0
2009-03-16 12:45:00,48.23,48.27,48.17,48.25,155900.0,29.9632,29.988,29.9259,29.9756,155900.0
2009-03-16 12:50:00,48.25,48.31,48.24,48.3,140100.0,29.9756,30.0129,29.9694,30.0067,140100.0
2009-03-16 12:55:00,48.29,48.39,48.27,48.37,118500.0,30.0004,30.0626,29.988,30.0501,118500.0
2009-03-16 13:00:00,48.37,48.41,48.35,48.38,117600.0,30.0501,30.075,30.0377,30.0564,117600.0
2009-03-16 13:05:00,48.38,48.39,48.29,48.34,99300.0,30.0564,30.0626,30.0004,30.0315,99300.0
2009-03-16 13:10:00,48.34,48.36,48.28,48.3,65900.0,30.0315,30.0439,29.9942,30.0067,65900.0
2009-03-16 13:15:00,48.3,48.32,48.25,48.31,55400.0,30.0067,30.0191,29.9756,30.0129,55400.0
2009-03-16 13:20:00,48.3,48.31,48.2,48.26,87000.0,30.0067,30.0129,29.9445,29.9818,87000.0
2009-03-16 13:25:00,48.25,48.29,48.2,48.25,96500.0,29.9756,30.0004,29.9445,29.9756,96500.0
2009-03-16 13:30:00,48.26,48.3,48.21,48.27,112100.0,29.9818,30.0067,29.9507,29.988,112100.0
2009-03-16 13:35:00,48.26,48.3,48.24,48.3,85700.0,29.9818,30.0067,29.9694,30.0067,85700.0
2009-03-16 13:40:00,48.29,48.29,48.23,48.27,90900.0,30.0004,30.0004,29.9632,29.988,90900.0
2009-03-16 13:45:00,48.28,48.33,48.24,48.25,54500.0,29.9942,30.0253,29.9694,29.9756,54500.0
2009-03-16 13:50:00,48.25,48.25,48.15,48.18,107300.0,29.9756,29.9756,29.9135,29.9321,107300.0
2009-03-16 13:55:00,48.17,48.24,48.15,48.2,113300.0,29.9259,29.9694,29.9135,29.9445,113300.0
2009-03-16 14:00:00,48.2,48.24,48.17,48.2,82500.0,29.9445,29.9694,29.9259,29.9445,82500.0
2009-03-16 14:05:00,48.19,48.22,48.08,48.14,161600.0,29.9383,29.9569,29.87,29.9072,161600.0
2009-03-16 14:10:00,48.14,48.18,48.09,48.13,152400.0,29.9072,29.9321,29.8762,29.901,152400.0
2009-03-16 14:15:00,48.13,48.17,48.08,48.09,97200.0,29.901,29.9259,29.87,29.8762,97200.0
2009-03-16 14:20:00,48.09,48.09,47.98,47.98,178000.0,29.8762,29.8762,29.8078,29.8078,178000.0
2009-03-16 14:25:00,47.99,48.05,47.98,48.02,150800.0,29.8141,29.8513,29.8078,29.8327,150800.0
2009-03-16 14:30:00,48.01,48.11,48.01,48.06,231800.0,29.8265,29.8886,29.8265,29.8575,231800.0
2009-03-16 14:35:00,48.07,48.21,48.05,48.16,261500.0,29.8638,29.9507,29.8513,29.9197,261500.0
2009-03-16 14:40:00,48.15,48.29,48.15,48.29,165900.0,29.9135,30.0004,29.9135,30.0004,165900.0
2009-03-16 14:45:00,48.28,48.4,48.27,48.34,214700.0,29.9942,30.0688,29.988,30.0315,214700.0
2009-03-16 14:50:00,48.34,48.35,48.28,48.32,158000.0,30.0315,30.0377,29.9942,30.0191,158000.0
2009-03-16 14:55:00,48.31,48.32,48.2,48.21,187400.0,30.0129,30.0191,29.9445,29.9507,187400.0
2009-03-16 15:00:00,48.21,48.22,48.08,48.1,125400.0,29.9507,29.9569,29.87,29.8824,125400.0
2009-03-16 15:05:00,48.09,48.16,48.05,48.12,220300.0,29.8762,29.9197,29.8513,29.8948,220300.0
2009-03-16 15:10:00,48.11,48.11,48.06,48.06,120100.0,29.8886,29.8886,29.8575,29.8575,120100.0
2009-03-16 15:15:00,48.06,48.06,48.0,48.03,164400.0,29.8575,29.8575,29.8203,29.8389,164400.0
2009-03-16 15:20:00,48.02,48.04,47.96,47.98,245100.0,29.8327,29.8451,29.7954,29.8078,245100.0
2009-03-16 15:25:00,47.98,48.12,47.95,48.08,273400.0,29.8078,29.8948,29.7892,29.87,273400.0
2009-03-16 15:30:00,48.12,48.13,48.06,48.09,198100.0,29.8948,29.901,29.8575,29.8762,198100.0
2009-03-16 15:35:00,48.1,48.1,47.95,48.01,300800.0,29.8824,29.8824,29.7892,29.8265,300800.0
2009-03-16 15:40:00,48.0,48.04,47.87,47.9,407100.0,29.8203,29.8451,29.7395,29.7581,407100.0
2009-03-16 15:45:00,47.91,48.02,47.87,47.87,249400.0,29.7644,29.8327,29.7395,29.7395,249400.0
2009-03-16 15:50:00,47.87,47.93,47.74,47.81,301700.0,29.7395,29.7768,29.6587,29.7022,301700.0
2009-03-16 15:55:00,47.82,47.87,47.74,47.87,455900.0,29.7084,29.7395,29.6587,29.7395,455900.0
2009-03-17 09:30:00,47.82,47.99,47.8,47.85,217500.0,29.7084,29.8141,29.696,29.7271,217500.0
2009-03-17 09:35:00,47.85,48.02,47.83,47.9,141700.0,29.7271,29.8327,29.7147,29.7581,141700.0
2009-03-17 09:40:00,47.92,47.95,47.82,47.88,177400.0,29.7706,29.7892,29.7084,29.7457,177400.0
2009-03-17 09:45:00,47.87,47.9,47.74,47.74,130400.0,29.7395,29.7581,29.6587,29.6587,130400.0
2009-03-17 09:50:00,47.73,47.75,47.65,47.66,252100.0,29.6525,29.665,29.6028,29.609,252100.0
2009-03-17 09:55:00,47.65,47.71,47.5,47.6,137700.0,29.6028,29.6401,29.5096,29.5718,137700.0
2009-03-17 10:00:00,47.59,47.81,47.58,47.78,174000.0,29.5656,29.7022,29.5593,29.6836,174000.0
2009-03-17 10:05:00,47.77,47.78,47.64,47.67,171400.0,29.6774,29.6836,29.5966,29.6153,171400.0
2009-03-17 10:10:00,47.67,47.7,47.56,47.65,91400.0,29.6153,29.6339,29.5469,29.6028,91400.0
2009-03-17 10:15:00,47.65,47.72,47.52,47.54,133200.0,29.6028,29.6463,29.5221,29.5345,133200.0
2009-03-17 10:20:00,47.54,47.69,47.53,47.58,115800.0,29.5345,29.6277,29.5283,29.5593,115800.0
2009-03-17 10:25:00,47.57,47.59,47.51,47.54,93000.0,29.5531,29.5656,29.5159,29.5345,93000.0
2009-03-17 10:30:00,47.53,47.62,47.51,47.6,126700.0,29.5283,29.5842,29.5159,29.5718,126700.0
2009-03-17 10:35:00,47.6,47.66,47.54,47.55,119500.0,29.5718,29.609,29.5345,29.5407,119500.0
2009-03-17 10:40:00,47.54,47.66,47.5,47.63,117500.0,29.5345,29.609,29.5096,29.5904,117500.0
2009-03-17 10:45:00,47.62,47.77,47.61,47.69,166800.0,29.5842,29.6774,29.578,29.6277,166800.0
2009-03-17 10:50:00,47.7,47.81,47.69,47.76,91300.0,29.6339,29.7022,29.6277,29.6712,91300.0
2009-03-17 10:55:00,47.76,47.76,47.63,47.68,92500.0,29.6712,29.6712,29.5904,29.6215,92500.0
2009-03-17 11:00:00,47.67,47.7,47.63,47.64,65400.0,29.6153,29.6339,29.5904,29.5966,65400.0
2009-03-17 11:05:00,47.63,47.73,47.62,47.73,42400.0,29.5904,29.6525,29.5842,29.6525,42400.0
2009-03-17 11:10:00,47.72,47.75,47.64,47.67,78000.0,29.6463,29.665,29.5966,29.6153,78000.0
2009-03-17 11:15:00,47.66,47.73,47.63,47.66,77400.0,29.609,29.6525,29.5904,29.609,77400.0
2009-03-17 11:20:00,47.65,47.72,47.64,47.66,89200.0,29.6028,29.6463,29.5966,29.609,89200.0
2009-03-17 11:25:00,47.66,47.67,47.6,47.63,110500.0,29.609,29.6153,29.5718,29.5904,110500.0
2009-03-17 11:30:00,47.62,47.69,47.61,47.67,170300.0,29.5842,29.6277,29.578,29.6153,170300.0
2009-03-17 11:35:00,47.68,47.72,47.61,47.63,123700.0,29.6215,29.6463,29.578,29.5904,123700.0
2009-03-17 11:40:00,47.64,47.7,47.6,47.69,71500.0,29.5966,29.6339,29.5718,29.6277,71500.0
2009-03-17 11:45:00,47.68,47.74,47.65,47.67,86900.0,29.6215,29.6587,29.6028,29.6153,86900.0
2009-03-17 11:50:00,47.67,47.68,47.63,47.67,77900.0,29.6153,29.6215,29.5904,29.6153,77900.0
2009-03-17 11:55:00,47.67,47.73,47.65,47.71,60600.0,29.6153,29.6525,29.6028,29.6401,60600.0
2009-03-17 12:00:00,47.72,47.76,47.68,47.69,91900.0,29.6463,29.6712,29.6215,29.6277,91900.0
2009-03-17 12:05:00,47.68,47.69,47.63,47.63,135300.0,29.6215,29.6277,29.5904,29.5904,135300.0
2009-03-17 12:10:00,47.63,47.65,47.6,47.61,109700.0,29.5904,29.6028,29.5718,29.578,109700.0
2009-03-17 12:15:00,47.61,47.73,47.61,47.72,86900.0,29.578,29.6525,29.578,29.6463,86900.0
2009-03-17 12:20:00,47.73,47.91,47.72,47.83,190800.0,29.6525,29.7644,29.6463,29.7147,190800.0
2009-03-17 12:25:00,47.83,47.95,47.82,47.85,133400.0,29.7147,29.7892,29.7084,29.7271,133400.0
2009-03-17 12:30:00,47.85,47.89,47.8,47.89,115600.0,29.7271,29.7519,29.696,29.7519,115600.0
2009-03-17 12:35:00,47.87,48.03,47.86,48.0,120600.0,29.7395,29.8389,29.7333,29.8203,120600.0
2009-03-17 12:40:00,48.01,48.12,47.99,48.08,87300.0,29.8265,29.8948,29.8141,29.87,87300.0
2009-03-17 12:45:00,48.08,48.14,48.04,48.05,97500.0,29.87,29.9072,29.8451,29.8513,97500.0
2009-03-17 12:50:00,48.05,48.14,48.0,48.0,118400.0,29.8513,29.9072,29.8203,29.8203,118400.0
2009-03-17 12:55:00,48.0,48.03,47.97,48.01,50900.0,29.8203,29.8389,29.8016,29.8265,50900.0
2009-03-17 13:00:00,48.0,48.04,47.97,48.0,59100.0,29.8203,29.8451,29.8016,29.8203,59100.0
2009-03-17 13:05:00,48.03,48.03,47.88,47.89,89900.0,29.8389,29.8389,29.7457,29.7519,89900.0
2009-03-17 13:10:00,47.9,47.9,47.86,47.87,62000.0,29.7581,29.7581,29.7333,29.7395,62000.0
2009-03-17 13:15:00,47.87,48.02,47.85,47.96,82400.0,29.7395,29.8327,29.7271,29.7954,82400.0
2009-03-17 13:20:00,47.96,47.98,47.87,47.98,99500.0,29.7954,29.8078,29.7395,29.8078,99500.0
2009-03-17 13:25:00,47.98,48.01,47.94,47.97,107000.0,29.8078,29.8265,29.783,29.8016,107000.0
2009-03-17 13:30:00,47.97,48.0,47.88,47.99,148900.0,29.8016,29.8203,29.7457,29.8141,148900.0
2009-03-17 13:35:00,48.0,48.01,47.89,47.89,87700.0,29.8203,29.8265,29.7519,29.7519,87700.0
2009-03-17 13:40:00,47.9,47.93,47.83,47.86,63200.0,29.7581,29.7768,29.7147,29.7333,63200.0
2009-03-17 13:45:00,47.86,47.88,47.79,47.79,69800.0,29.7333,29.7457,29.6898,29.6898,69800.0
2009-03-17 13:50:00,47.79,47.85,47.75,47.78,145400.0,29.6898,29.7271,29.665,29.6836,145400.0
2009-03-17 13:55:00,47.78,47.8,47.67,47.68,119700.0,29.6836,29.696,29.6153,29.6215,119700.0
2009-03-17 14:00:00,47.68,47.68,47.63,47.67,113500.0,29.6215,29.6215,29.5904,29.6153,113500.0
2009-03-17 14:05:00,47.66,47.79,47.66,47.67,115200.0,29.609,29.6898,29.609,29.6153,115200.0
2009-03-17 14:10:00,47.69,47.74,47.62,47.67,86700.0,29.6277,29.6587,29.5842,29.6153,86700.0
2009-03-17 14:15:00,47.67,47.69,47.63,47.65,73700.0,29.6153,29.6277,29.5904,29.6028,73700.0
2009-03-17 14:20:00,47.65,47.7,47.6,47.62,122600.0,29.6028,29.6339,29.5718,29.5842,122600.0
2009-03-17 14:25:00,47.62,47.62,47.48,47.48,158600.0,29.5842,29.5842,29.4972,29.4972,158600.0
2009-03-17 14:30:00,47.49,47.52,47.43,47.43,161800.0,29.5034,29.5221,29.4662,29.4662,161800.0
2009-03-17 14:35:00,47.43,47.56,47.41,47.48,167600.0,29.4662,29.5469,29.4537,29.4972,167600.0
2009-03-17 14:40:00,47.49,47.66,47.49,47.6,91900.0,29.5034,29.609,29.5034,29.5718,91900.0
2009-03-17 14:45:00,47.59,47.64,47.56,47.63,80000.0,29.5656,29.5966,29.5469,29.5904,80000.0
2009-03-17 14:50:00,47.63,47.71,47.6,47.66,118900.0,29.5904,29.6401,29.5718,29.609,118900.0
2009-03-17 14:55:00,47.65,47.67,47.55,47.58,144800.0,29.6028,29.6153,29.5407,29.5593,144800.0
2009-03-17 15:00:00,47.59,47.62,47.54,47.6,222300.0,29.5656,29.5842,29.5345,29.5718,222300.0
2009-03-17 15:05:00,47.6,47.75,47.58,47.72,204600.0,29.5718,29.665,29.5593,29.6463,204600.0
2009-03-17 15:10:00,47.72,47.74,47.65,47.68,115500.0,29.6463,29.6587,29.6028,29.6215,115500.0
2009-03-17 15:15:00,47.67,47.72,47.64,47.66,82600.0,29.6153,29.6463,29.5966,29.609,82600.0
2009-03-17 15:20:00,47.64,47.78,47.63,47.67,127500.0,29.5966,29.6836,29.5904,29.6153,127500.0
2009-03-17 15:25:00,47.67,47.77,47.66,47.68,80500.0,29.6153,29.6774,29.609,29.6215,80500.0
2009-03-17 15:30:00,47.68,47.72,47.59,47.63,195200.0,29.6215,29.6463,29.5656,29.5904,195200.0
2009-03-17 15:35:00,47.62,47.7,47.54,47.63,166000.0,29.5842,29.6339,29.5345,29.5904,166000.0
2009-03-17 15:40:00,47.63,47.84,47.62,47.82,382300.0,29.5904,29.7209,29.5842,29.7084,382300.0
2009-03-17 15:45:00,47.82,47.84,47.69,47.69,279200.0,29.7084,29.7209,29.6277,29.6277,279200.0
2009-03-17 15:50:00,47.68,47.77,47.66,47.72,359400.0,29.6215,29.6774,29.609,29.6463,359400.0
2009-03-17 15:55:00,47.72,47.95,47.71,47.94,524700.0,29.6463,29.7892,29.6401,29.783,524700.0
2009-03-18 09:30:00,47.75,47.75,47.5,47.67,281400.0,29.665,29.665,29.5096,29.6153,281400.0
2009-03-18 09:35:00,47.67,47.88,47.65,47.68,188700.0,29.6153,29.7457,29.6028,29.6215,188700.0
2009-03-18 09:40:00,47.69,47.74,47.61,47.62,135000.0,29.6277,29.6587,29.578,29.5842,135000.0
2009-03-18 09:45:00,47.62,47.71,47.52,47.55,159000.0,29.5842,29.6401,29.5221,29.5407,159000.0
2009-03-18 09:50:00,47.54,47.55,47.4,47.51,113400.0,29.5345,29.5407,29.4475,29.5159,113400.0
2009-03-18 09:55:00,47.5,47.54,47.47,47.52,81300.0,29.5096,29.5345,29.491,29.5221,81300.0
2009-03-18 10:00:00,47.52,47.53,47.41,47.46,147000.0,29.5221,29.5283,29.4537,29.4848,147000.0
2009-03-18 10:05:00,47.46,47.49,47.38,47.38,102100.0,29.4848,29.5034,29.4351,29.4351,102100.0
2009-03-18 10:10:00,47.39,47.41,47.32,47.34,77700.0,29.4413,29.4537,29.3978,29.4102,77700.0
2009-03-18 10:15:00,47.33,47.38,47.32,47.34,122900.0,29.404,29.4351,29.3978,29.4102,122900.0
2009-03-18 10:20:00,47.34,47.36,47.29,47.32,143600.0,29.4102,29.4227,29.3792,29.3978,143600.0
2009-03-18 10:25:00,47.33,47.37,47.31,47.34,162300.0,29.404,29.4289,29.3916,29.4102,162300.0
2009-03-18 10:30:00,47.34,47.39,47.26,47.3,183900.0,29.4102,29.4413,29.3605,29.3854,183900.0
2009-03-18 10:35:00,47.31,47.32,47.26,47.31,180500.0,29.3916,29.3978,29.3605,29.3916,180500.0
2009-03-18 10:40:00,47.3,47.31,47.2,47.21,101500.0,29.3854,29.3916,29.3233,29.3295,101500.0
2009-03-18 10:45:00,47.2,47.31,47.17,47.28,127800.0,29.3233,29.3916,29.3046,29.373,127800.0
2009-03-18 10:50:00,47.28,47.28,47.22,47.25,72500.0,29.373,29.373,29.3357,29.3543,72500.0
2009-03-18 10:55:00,47.26,47.35,47.25,47.33,102600.0,29.3605,29.4165,29.3543,29.404,102600.0
2009-03-18 11:00:00,47.34,47.35,47.26,47.3,117100.0,29.4102,29.4165,29.3605,29.3854,117100.0
2009-03-18 11:05:00,47.3,47.41,47.29,47.3,250700.0,29.3854,29.4537,29.3792,29.3854,250700.0
2009-03-18 11:10:00,47.3,47.3,47.19,47.25,132800.0,29.3854,29.3854,29.3171,29.3543,132800.0
2009-03-18 11:15:00,47.25,47.25,47.07,47.07,152300.0,29.3543,29.3543,29.2425,29.2425,152300.0
2009-03-18 11:20:00,47.07,47.12,46.99,47.0,222300.0,29.2425,29.2736,29.1928,29.199,222300.0
2009-03-18 11:25:00,47.0,47.1,47.0,47.09,132400.0,29.199,29.2611,29.199,29.2549,132400.0
2009-03-18 11:30:00,47.09,47.23,47.07,47.22,163600.0,29.2549,29.3419,29.2425,29.3357,163600.0
2009-03-18 11:35:00,47.22,47.23,47.08,47.09,98800.0,29.3357,29.3419,29.2487,29.2549,98800.0
2009-03-18 11:40:00,47.09,47.22,47.09,47.21,88400.0,29.2549,29.3357,29.2549,29.3295,88400.0
2009-03-18 11:45:00,47.22,47.27,47.15,47.16,100300.0,29.3357,29.3668,29.2922,29.2984,100300.0
2009-03-18 11:50:00,47.15,47.17,47.08,47.15,108900.0,29.2922,29.3046,29.2487,29.2922,108900.0
2009-03-18 11:55:00,47.14,47.16,47.12,47.13,83000.0,29.286,29.2984,29.2736,29.2798,83000.0
2009-03-18 12:00:00,47.13,47.24,47.13,47.22,160600.0,29.2798,29.3481,29.2798,29.3357,160600.0
2009-03-18 12:05:00,47.23,47.26,47.15,47.21,120200.0,29.3419,29.3605,29.2922,29.3295,120200.0
2009-03-18 12:10:00,47.21,47.22,47.15,47.2,100100.0,29.3295,29.3357,29.2922,29.3233,100100.0
2009-03-18 12:15:00,47.2,47.33,47.2,47.27,144600.0,29.3233,29.404,29.3233,29.3668,144600.0
2009-03-18 12:20:00,47.27,47.27,47.17,47.18,92000.0,29.3668,29.3668,29.3046,29.3108,92000.0
2009-03-18 12:25:00,47.18,47.22,47.16,47.21,79900.0,29.3108,29.3357,29.2984,29.3295,79900.0
2009-03-18 12:30:00,47.21,47.22,47.15,47.19,90900.0,29.3295,29.3357,29.2922,29.3171,90900.0
2009-03-18 12:35:00,47.2,47.22,47.08,47.1,95800.0,29.3233,29.3357,29.2487,29.2611,95800.0
2009-03-18 12:40:00,47.1,47.17,47.08,47.16,53800.0,29.2611,29.3046,29.2487,29.2984,53800.0
2009-03-18 12:45:00,47.16,47.19,47.12,47.16,79700.0,29.2984,29.3171,29.2736,29.2984,79700.0
2009-03-18 12:50:00,47.15,47.17,47.06,47.17,79700.0,29.2922,29.3046,29.2363,29.3046,79700.0
2009-03-18 12:55:00,47.17,47.31,47.17,47.26,132500.0,29.3046,29.3916,29.3046,29.3605,132500.0
2009-03-18 13:00:00,47.27,47.29,47.22,47.22,95700.0,29.3668,29.3792,29.3357,29.3357,95700.0
2009-03-18 13:05:00,47.21,47.28,47.21,47.27,75700.0,29.3295,29.373,29.3295,29.3668,75700.0
2009-03-18 13:10:00,47.27,47.35,47.25,47.31,127000.0,29.3668,29.4165,29.3543,29.3916,127000.0
2009-03-18 13:15:00,47.32,47.32,47.22,47.23,148400.0,29.3978,29.3978,29.3357,29.3419,148400.0
2009-03-18 13:20:00,47.22,47.37,47.22,47.36,162400.0,29.3357,29.4289,29.3357,29.4227,162400.0
2009-03-18 13:25:00,47.36,47.4,47.36,47.38,93800.0,29.4227,29.4475,29.4227,29.4351,93800.0
2009-03-18 13:30:00,47.39,47.41,47.37,47.38,102200.0,29.4413,29.4537,29.4289,29.4351,102200.0
2009-03-18 13:35:00,47.38,47.4,47.36,47.4,60200.0,29.4351,29.4475,29.4227,29.4475,60200.0
2009-03-18 13:40:00,47.41,47.54,47.4,47.52,165000.0,29.4537,29.5345,29.4475,29.5221,165000.0
2009-03-18 13:45:00,47.52,47.54,47.47,47.47,110600.0,29.5221,29.5345,29.491,29.491,110600.0
2009-03-18 13:50:00,47.47,47.56,47.47,47.55,147600.0,29.491,29.5469,29.491,29.5407,147600.0
2009-03-18 13:55:00,47.55,47.55,47.45,47.5,85200.0,29.5407,29.5407,29.4786,29.5096,85200.0
2009-03-18 14:00:00,47.5,47.52,47.42,47.43,116500.0,29.5096,29.5221,29.4599,29.4662,116500.0
2009-03-18 14:05:00,47.42,47.5,47.38,47.38,109600.0,29.4599,29.5096,29.4351,29.4351,109600.0
2009-03-18 14:10:00,47.38,47.45,47.29,47.3,127600.0,29.4351,29.4786,29.3792,29.3854,127600.0
2009-03-18 14:15:00,47.3,47.97,47.29,47.7,586000.0,29.3854,29.8016,29.3792,29.6339,586000.0
2009-03-18 14:20:00,47.69,48.42,47.67,48.34,702500.0,29.6277,30.0812,29.6153,30.0315,702500.0
2009-03-18 14:25:00,48.33,48.42,48.11,48.26,489500.0,30.0253,30.0812,29.8886,29.9818,489500.0
2009-03-18 14:30:00,48.26,48.38,48.06,48.07,417500.0,29.9818,30.0564,29.8575,29.8638,417500.0
2009-03-18 14:35:00,48.07,48.31,48.03,48.26,412000.0,29.8638,30.0129,29.8389,29.9818,412000.0
2009-03-18 14:40:00,48.27,48.63,48.2,48.49,347800.0,29.988,30.2117,29.9445,30.1247,347800.0
2009-03-18 14:45:00,48.49,48.75,48.34,48.66,363100.0,30.1247,30.2862,30.0315,30.2303,363100.0
2009-03-18 14:50:00,48.66,48.74,48.47,48.56,433700.0,30.2303,30.28,30.1123,30.1682,433700.0
2009-03-18 14:55:00,48.56,48.74,48.48,48.49,201200.0,30.1682,30.28,30.1185,30.1247,201200.0
2009-03-18 15:00:00,48.48,48.49,48.27,48.31,225900.0,30.1185,30.1247,29.988,30.0129,225900.0
2009-03-18 15:05:00,48.31,48.47,48.24,48.39,296900.0,30.0129,30.1123,29.9694,30.0626,296900.0
2009-03-18 15:10:00,48.38,48.49,48.22,48.26,174000.0,30.0564,30.1247,29.9569,29.9818,174000.0
2009-03-18 15:15:00,48.26,48.42,48.05,48.08,287600.0,29.9818,30.0812,29.8513,29.87,287600.0
2009-03-18 15:20:00,48.08,48.08,47.68,47.87,407300.0,29.87,29.87,29.6215,29.7395,407300.0
2009-03-18 15:25:00,47.87,48.03,47.86,47.89,278800.0,29.7395,29.8389,29.7333,29.7519,278800.0
2009-03-18 15:30:00,47.9,48.06,47.8,47.95,233500.0,29.7581,29.8575,29.696,29.7892,233500.0
2009-03-18 15:35:00,47.94,48.12,47.81,47.86,336700.0,29.783,29.8948,29.7022,29.7333,336700.0
2009-03-18 15:40:00,47.86,48.09,47.86,48.02,369800.0,29.7333,29.8762,29.7333,29.8327,369800.0
2009-03-18 15:45:00,48.01,48.05,47.81,47.96,283900.0,29.8265,29.8513,29.7022,29.7954,283900.0
2009-03-18 15:50:00,47.95,48.03,47.94,48.01,279900.0,29.7892,29.8389,29.783,29.8265,279900.0
2009-03-18 15:55:00,48.01,48.05,47.85,47.97,629300.0,29.8265,29.8513,29.7271,29.8016,629300.0
2009-03-19 09:30:00,48.05,48.42,47.57,47.67,525700.0,29.8513,30.0812,29.5531,29.6153,525700.0
2009-03-19 09:35:00,47.64,47.93,47.6,47.85,292200.0,29.5966,29.7768,29.5718,29.7271,292200.0
2009-03-19 09:40:00,47.85,47.87,47.53,47.53,200900.0,29.7271,29.7395,29.5283,29.5283,200900.0
2009-03-19 09:45:00,47.53,47.59,47.4,47.57,279600.0,29.5283,29.5656,29.4475,29.5531,279600.0
2009-03-19 09:50:00,47.58,47.6,47.26,47.26,304300.0,29.5593,29.5718,29.3605,29.3605,304300.0
2009-03-19 09:55:00,47.26,47.27,47.09,47.09,265400.0,29.3605,29.3668,29.2549,29.2549,265400.0
2009-03-19 10:00:00,47.08,47.2,47.01,47.06,237200.0,29.2487,29.3233,29.2052,29.2363,237200.0
2009-03-19 10:05:00,47.05,47.13,47.02,47.07,245100.0,29.2301,29.2798,29.2114,29.2425,245100.0
2009-03-19 10:10:00,47.06,47.23,47.01,47.02,270600.0,29.2363,29.3419,29.2052,29.2114,270600.0
2009-03-19 10:15:00,47.02,47.05,46.9,46.95,225000.0,29.2114,29.2301,29.1369,29.168,225000.0
2009-03-19 10:20:00,46.94,47.07,46.93,46.95,239000.0,29.1617,29.2425,29.1555,29.168,239000.0
2009-03-19 10:25:00,46.95,46.96,46.86,46.86,165500.0,29.168,29.1742,29.112,29.112,165500.0
2009-03-19 10:30:00,46.87,46.89,46.66,46.81,355900.0,29.1183,29.1307,28.9878,29.081,355900.0
2009-03-19 10:35:00,46.81,46.87,46.68,46.68,178900.0,29.081,29.1183,29.0002,29.0002,178900.0
2009-03-19 10:40:00,46.69,46.81,46.67,46.76,172600.0,29.0064,29.081,28.994,29.0499,172600.0
2009-03-19 10:45:00,46.76,46.79,46.71,46.77,161600.0,29.0499,29.0686,29.0189,29.0561,161600.0
2009-03-19 10:50:00,46.77,46.8,46.73,46.76,215500.0,29.0561,29.0748,29.0313,29.0499,215500.0
2009-03-19 10:55:00,46.77,46.89,46.76,46.86,241700.0,29.0561,29.1307,29.0499,29.112,241700.0
2009-03-19 11:00:00,46.87,46.99,46.87,46.89,209700.0,29.1183,29.1928,29.1183,29.1307,209700.0
2009-03-19 11:05:00,46.9,46.91,46.8,46.8,186500.0,29.1369,29.1431,29.0748,29.0748,186500.0
2009-03-19 11:10:00,46.8,46.87,46.8,46.87,125900.0,29.0748,29.1183,29.0748,29.1183,125900.0
2009-03-19 11:15:00,46.87,46.9,46.82,46.85,115800.0,29.1183,29.1369,29.0872,29.1058,115800.0
2009-03-19 11:20:00,46.85,46.87,46.78,46.78,133900.0,29.1058,29.1183,29.0623,29.0623,133900.0
2009-03-19 11:25:00,46.79,46.8,46.56,46.56,218000.0,29.0686,29.0748,28.9257,28.9257,218000.0
2009-03-19 11:30:00,46.56,46.58,46.5,46.52,274400.0,28.9257,28.9381,28.8884,28.9008,274400.0
2009-03-19 11:35:00,46.51,46.54,46.48,46.51,115300.0,28.8946,28.9132,28.876,28.8946,115300.0
2009-03-19 11:40:00,46.51,46.51,46.4,46.46,155900.0,28.8946,28.8946,28.8263,28.8635,155900.0
2009-03-19 11:45:00,46.45,46.54,46.4,46.5,181200.0,28.8573,28.9132,28.8263,28.8884,181200.0
2009-03-19 11:50:00,46.49,46.5,46.31,46.33,289700.0,28.8822,28.8884,28.7704,28.7828,289700.0
2009-03-19 11:55:00,46.33,46.43,46.3,46.32,167200.0,28.7828,28.8449,28.7641,28.7766,167200.0
2009-03-19 12:00:00,46.32,46.36,46.28,46.31,143900.0,28.7766,28.8014,28.7517,28.7704,143900.0
2009-03-19 12:05:00,46.32,46.4,46.3,46.39,182100.0,28.7766,28.8263,28.7641,28.8201,182100.0
2009-03-19 12:10:00,46.39,46.44,46.36,46.4,128800.0,28.8201,28.8511,28.8014,28.8263,128800.0
2009-03-19 12:15:00,46.39,46.4,46.27,46.32,121600.0,28.8201,28.8263,28.7455,28.7766,121600.0
2009-03-19 12:20:00,46.32,46.44,46.27,46.41,82200.0,28.7766,28.8511,28.7455,28.8325,82200.0
2009-03-19 12:25:00,46.42,46.42,46.35,46.4,102900.0,28.8387,28.8387,28.7952,28.8263,102900.0
2009-03-19 12:30:00,46.41,46.49,46.41,46.47,89600.0,28.8325,28.8822,28.8325,28.8698,89600.0
2009-03-19 12:35:00,46.47,46.48,46.3,46.37,163200.0,28.8698,28.876,28.7641,28.8076,163200.0
2009-03-19 12:40:00,46.37,46.37,46.28,46.31,95000.0,28.8076,28.8076,28.7517,28.7704,95000.0
2009-03-19 12:45:00,46.3,46.51,46.28,46.42,176800.0,28.7641,28.8946,28.7517,28.8387,176800.0
2009-03-19 12:50:00,46.43,46.44,46.33,46.36,110300.0,28.8449,28.8511,28.7828,28.8014,110300.0
2009-03-19 12:55:00,46.37,46.45,46.34,46.36,125900.0,28.8076,28.8573,28.789,28.8014,125900.0
2009-03-19 13:00:00,46.35,46.36,46.27,46.34,119800.0,28.7952,28.8014,28.7455,28.789,119800.0
2009-03-19 13:05:00,46.34,46.38,46.25,46.28,152000.0,28.789,28.8138,28.7331,28.7517,152000.0
2009-03-19 13:10:00,46.29,46.45,46.29,46.43,172100.0,28.7579,28.8573,28.7579,28.8449,172100.0
2009-03-19 13:15:00,46.44,46.51,46.42,46.49,89500.0,28.8511,28.8946,28.8387,28.8822,89500.0
2009-03-19 13:20:00,46.5,46.64,46.49,46.62,120100.0,28.8884,28.9754,28.8822,28.9629,120100.0
2009-03-19 13:25:00,46.62,46.64,46.59,46.64,75100.0,28.9629,28.9754,28.9443,28.9754,75100.0
2009-03-19 13:30:00,46.63,46.72,46.59,46.59,204900.0,28.9692,29.0251,28.9443,28.9443,204900.0
2009-03-19 13:35:00,46.6,46.6,46.49,46.58,126200.0,28.9505,28.9505,28.8822,28.9381,126200.0
2009-03-19 13:40:00,46.59,46.65,46.54,46.56,121800.0,28.9443,28.9816,28.9132,28.9257,121800.0
2009-03-19 13:45:00,46.56,46.74,46.55,46.69,127200.0,28.9257,29.0375,28.9195,29.0064,127200.0
2009-03-19 13:50:00,46.68,46.72,46.64,46.67,172300.0,29.0002,29.0251,28.9754,28.994,172300.0
2009-03-19 13:55:00,46.68,46.68,46.54,46.6,107300.0,29.0002,29.0002,28.9132,28.9505,107300.0
2009-03-19 14:00:00,46.6,46.8,46.6,46.72,150700.0,28.9505,29.0748,28.9505,29.0251,150700.0
2009-03-19 14:05:00,46.72,46.73,46.61,46.69,171700.0,29.0251,29.0313,28.9567,29.0064,171700.0
2009-03-19 14:10:00,46.69,46.72,46.63,46.64,133300.0,29.0064,29.0251,28.9692,28.9754,133300.0
2009-03-19 14:15:00,46.63,46.64,46.5,46.55,109000.0,28.9692,28.9754,28.8884,28.9195,109000.0
2009-03-19 14:20:00,46.55,46.56,46.42,46.43,117800.0,28.9195,28.9257,28.8387,28.8449,117800.0
2009-03-19 14:25:00,46.42,46.44,46.3,46.31,168000.0,28.8387,28.8511,28.7641,28.7704,168000.0
2009-03-19 14:30:00,46.32,46.35,46.25,46.34,140100.0,28.7766,28.7952,28.7331,28.789,140100.0
2009-03-19 14:35:00,46.3,46.35,46.25,46.34,131200.0,28.7641,28.7952,28.7331,28.789,131200.0
2009-03-19 14:40:00,46.34,46.41,46.3,46.34,151100.0,28.789,28.8325,28.7641,28.789,151100.0
2009-03-19 14:45:00,46.33,46.43,46.33,46.38,95500.0,28.7828,28.8449,28.7828,28.8138,95500.0
2009-03-19 14:50:00,46.38,46.41,46.21,46.25,195200.0,28.8138,28.8325,28.7082,28.7331,195200.0
2009-03-19 14:55:00,46.25,46.28,46.23,46.27,127700.0,28.7331,28.7517,28.7207,28.7455,127700.0
2009-03-19 15:00:00,46.27,46.42,46.26,46.39,145900.0,28.7455,28.8387,28.7393,28.8201,145900.0
2009-03-19 15:05:00,46.39,46.47,46.38,46.44,168300.0,28.8201,28.8698,28.8138,28.8511,168300.0
2009-03-19 15:10:00,46.44,46.46,46.33,46.38,231600.0,28.8511,28.8635,28.7828,28.8138,231600.0
2009-03-19 15:15:00,46.39,46.48,46.38,46.43,94100.0,28.8201,28.876,28.8138,28.8449,94100.0
2009-03-19 15:20:00,46.44,46.44,46.33,46.38,155900.0,28.8511,28.8511,28.7828,28.8138,155900.0
2009-03-19 15:25:00,46.38,46.44,46.35,46.41,162500.0,28.8138,28.8511,28.7952,28.8325,162500.0
2009-03-19 15:30:00,46.41,46.45,46.33,46.44,294100.0,28.8325,28.8573,28.7828,28.8511,294100.0
2009-03-19 15:35:00,46.44,46.5,46.27,46.29,249700.0,28.8511,28.8884,28.7455,28.7579,249700.0
2009-03-19 15:40:00,46.29,46.37,46.2,46.35,290300.0,28.7579,28.8076,28.702,28.7952,290300.0
2009-03-19 15:45:00,46.34,46.48,46.33,46.36,277900.0,28.789,28.876,28.7828,28.8014,277900.0
2009-03-19 15:50:00,46.36,46.42,46.31,46.35,440900.0,28.8014,28.8387,28.7704,28.7952,440900.0
2009-03-19 15:55:00,46.35,46.39,46.28,46.35,572500.0,28.7952,28.8201,28.7517,28.7952,572500.0
2009-03-20 09:30:00,46.55,46.82,46.54,46.7,6019900.0,28.9195,29.0872,28.9132,29.0126,6019900.0
2009-03-20 09:35:00,46.71,46.84,46.7,46.78,296900.0,29.0189,29.0996,29.0126,29.0623,296900.0
2009-03-20 09:40:00,46.77,46.81,46.69,46.72,278500.0,29.0561,29.081,29.0064,29.0251,278500.0
2009-03-20 09:45:00,46.71,46.72,46.57,46.57,204400.0,29.0189,29.0251,28.9319,28.9319,204400.0
2009-03-20 09:50:00,46.56,46.59,46.34,46.36,237700.0,28.9257,28.9443,28.789,28.8014,237700.0
2009-03-20 09:55:00,46.35,46.45,46.3,46.43,236600.0,28.7952,28.8573,28.7641,28.8449,236600.0
2009-03-20 10:00:00,46.44,46.48,46.36,46.36,156800.0,28.8511,28.876,28.8014,28.8014,156800.0
2009-03-20 10:05:00,46.37,46.41,46.27,46.39,272800.0,28.8076,28.8325,28.7455,28.8201,272800.0
2009-03-20 10:10:00,46.38,46.46,46.35,46.41,159200.0,28.8138,28.8635,28.7952,28.8325,159200.0
2009-03-20 10:15:00,46.41,46.44,46.33,46.35,172000.0,28.8325,28.8511,28.7828,28.7952,172000.0
2009-03-20 10:20:00,46.35,46.44,46.35,46.43,135800.0,28.7952,28.8511,28.7952,28.8449,135800.0
2009-03-20 10:25:00,46.43,46.56,46.41,46.55,123200.0,28.8449,28.9257,28.8325,28.9195,123200.0
2009-03-20 10:30:00,46.55,46.63,46.55,46.59,129400.0,28.9195,28.9692,28.9195,28.9443,129400.0
2009-03-20 10:35:00,46.59,46.61,46.5,46.51,102900.0,28.9443,28.9567,28.8884,28.8946,102900.0
2009-03-20 10:40:00,46.51,46.51,46.44,46.48,135300.0,28.8946,28.8946,28.8511,28.876,135300.0
2009-03-20 10:45:00,46.48,46.51,46.41,46.44,81700.0,28.876,28.8946,28.8325,28.8511,81700.0
2009-03-20 10:50:00,46.44,46.48,46.43,46.46,91800.0,28.8511,28.876,28.8449,28.8635,91800.0
2009-03-20 10:55:00,46.45,46.47,46.44,46.44,73300.0,28.8573,28.8698,28.8511,28.8511,73300.0
2009-03-20 11:00:00,46.45,46.45,46.32,46.34,130200.0,28.8573,28.8573,28.7766,28.789,130200.0
2009-03-20 11:05:00,46.33,46.33,46.21,46.26,174400.0,28.7828,28.7828,28.7082,28.7393,174400.0
2009-03-20 11:10:00,46.26,46.26,46.18,46.19,159500.0,28.7393,28.7393,28.6896,28.6958,159500.0
2009-03-20 11:15:00,46.19,46.26,46.13,46.25,102700.0,28.6958,28.7393,28.6585,28.7331,102700.0
2009-03-20 11:20:00,46.25,46.4,46.25,46.4,167000.0,28.7331,28.8263,28.7331,28.8263,167000.0
2009-03-20 11:25:00,46.39,46.48,46.39,46.44,129100.0,28.8201,28.876,28.8201,28.8511,129100.0
2009-03-20 11:30:00,46.44,46.51,46.43,46.49,122300.0,28.8511,28.8946,28.8449,28.8822,122300.0
2009-03-20 11:35:00,46.49,46.55,46.47,46.52,154800.0,28.8822,28.9195,28.8698,28.9008,154800.0
2009-03-20 11:40:00,46.52,46.59,46.52,46.54,80600.0,28.9008,28.9443,28.9008,28.9132,80600.0
2009-03-20 11:45:00,46.54,46.65,46.49,46.61,160000.0,28.9132,28.9816,28.8822,28.9567,160000.0
2009-03-20 11:50:00,46.61,46.62,46.54,46.61,138000.0,28.9567,28.9629,28.9132,28.9567,138000.0
2009-03-20 11:55:00,46.6,46.61,46.52,46.58,76700.0,28.9505,28.9567,28.9008,28.9381,76700.0
2009-03-20 12:00:00,46.58,46.65,46.55,46.62,139200.0,28.9381,28.9816,28.9195,28.9629,139200.0
2009-03-20 12:05:00,46.62,46.68,46.6,46.68,123200.0,28.9629,29.0002,28.9505,29.0002,123200.0
2009-03-20 12:10:00,46.67,46.8,46.67,46.8,91200.0,28.994,29.0748,28.994,29.0748,91200.0
2009-03-20 12:15:00,46.79,46.88,46.74,46.87,159700.0,29.0686,29.1245,29.0375,29.1183,159700.0
2009-03-20 12:20:00,46.88,46.94,46.82,46.83,180700.0,29.1245,29.1617,29.0872,29.0934,180700.0
2009-03-20 12:25:00,46.83,46.85,46.79,46.8,99300.0,29.0934,29.1058,29.0686,29.0748,99300.0
2009-03-20 12:30:00,46.81,46.84,46.77,46.83,121800.0,29.081,29.0996,29.0561,29.0934,121800.0
2009-03-20 12:35:00,46.84,46.94,46.8,46.81,100600.0,29.0996,29.1617,29.0748,29.081,100600.0
2009-03-20 12:40:00,46.82,46.84,46.71,46.74,149100.0,29.0872,29.0996,29.0189,29.0375,149100.0
2009-03-20 12:45:00,46.74,46.75,46.63,46.65,70000.0,29.0375,29.0437,28.9692,28.9816,70000.0
2009-03-20 12:50:00,46.66,46.67,46.5,46.57,240600.0,28.9878,28.994,28.8884,28.9319,240600.0
2009-03-20 12:55:00,46.56,46.56,46.41,46.43,99700.0,28.9257,28.9257,28.8325,28.8449,99700.0
2009-03-20 13:00:00,46.43,46.43,46.34,46.36,70200.0,28.8449,28.8449,28.789,28.8014,70200.0
2009-03-20 13:05:00,46.36,46.47,46.35,46.46,128700.0,28.8014,28.8698,28.7952,28.8635,128700.0
2009-03-20 13:10:00,46.45,46.55,46.45,46.51,137300.0,28.8573,28.9195,28.8573,28.8946,137300.0
2009-03-20 13:15:00,46.51,46.52,46.46,46.46,75000.0,28.8946,28.9008,28.8635,28.8635,75000.0
2009-03-20 13:20:00,46.46,46.47,46.38,46.44,223500.0,28.8635,28.8698,28.8138,28.8511,223500.0
2009-03-20 13:25:00,46.44,46.45,46.39,46.45,82900.0,28.8511,28.8573,28.8201,28.8573,82900.0
2009-03-20 13:30:00,46.44,46.49,46.43,46.49,76500.0,28.8511,28.8822,28.8449,28.8822,76500.0
2009-03-20 13:35:00,46.49,46.49,46.34,46.35,192800.0,28.8822,28.8822,28.789,28.7952,192800.0
2009-03-20 13:40:00,46.36,46.41,46.34,46.34,91600.0,28.8014,28.8325,28.789,28.789,91600.0
2009-03-20 13:45:00,46.35,46.4,46.32,46.33,123800.0,28.7952,28.8263,28.7766,28.7828,123800.0
2009-03-20 13:50:00,46.33,46.38,46.14,46.16,122500.0,28.7828,28.8138,28.6647,28.6772,122500.0
2009-03-20 13:55:00,46.16,46.25,46.14,46.16,129900.0,28.6772,28.7331,28.6647,28.6772,129900.0
2009-03-20 14:00:00,46.16,46.22,46.15,46.2,79700.0,28.6772,28.7144,28.671,28.702,79700.0
2009-03-20 14:05:00,46.19,46.19,46.04,46.1,148300.0,28.6958,28.6958,28.6026,28.6399,148300.0
2009-03-20 14:10:00,46.1,46.15,46.05,46.1,72100.0,28.6399,28.671,28.6088,28.6399,72100.0
2009-03-20 14:15:00,46.09,46.12,46.01,46.04,104700.0,28.6337,28.6523,28.584,28.6026,104700.0
2009-03-20 14:20:00,46.03,46.13,46.02,46.07,131900.0,28.5964,28.6585,28.5902,28.6213,131900.0
2009-03-20 14:25:00,46.06,46.1,46.01,46.07,82600.0,28.615,28.6399,28.584,28.6213,82600.0
2009-03-20 14:30:00,46.06,46.09,45.94,45.95,188500.0,28.615,28.6337,28.5405,28.5467,188500.0
2009-03-20 14:35:00,45.96,46.08,45.89,46.04,146700.0,28.5529,28.6275,28.5094,28.6026,146700.0
2009-03-20 14:40:00,46.05,46.05,45.84,45.87,175200.0,28.6088,28.6088,28.4784,28.497,175200.0
2009-03-20 14:45:00,45.88,45.96,45.85,45.94,96500.0,28.5032,28.5529,28.4846,28.5405,96500.0
2009-03-20 14:50:00,45.94,45.95,45.85,45.94,84300.0,28.5405,28.5467,28.4846,28.5405,84300.0
2009-03-20 14:55:00,45.94,46.06,45.86,46.01,131800.0,28.5405,28.615,28.4908,28.584,131800.0
2009-03-20 15:00:00,46.01,46.11,46.0,46.0,104700.0,28.584,28.6461,28.5778,28.5778,104700.0
2009-03-20 15:05:00,46.0,46.07,45.98,46.0,173800.0,28.5778,28.6213,28.5653,28.5778,173800.0
2009-03-20 15:10:00,46.0,46.09,45.89,45.91,182700.0,28.5778,28.6337,28.5094,28.5218,182700.0
2009-03-20 15:15:00,45.91,45.92,45.81,45.83,175900.0,28.5218,28.5281,28.4597,28.4721,175900.0
2009-03-20 15:20:00,45.83,45.97,45.83,45.97,234700.0,28.4721,28.5591,28.4721,28.5591,234700.0
2009-03-20 15:25:00,45.97,45.98,45.79,45.8,183500.0,28.5591,28.5653,28.4473,28.4535,183500.0
2009-03-20 15:30:00,45.8,45.95,45.69,45.95,417600.0,28.4535,28.5467,28.3852,28.5467,417600.0
2009-03-20 15:35:00,45.95,45.97,45.69,45.72,367600.0,28.5467,28.5591,28.3852,28.4038,367600.0
2009-03-20 15:40:00,45.72,45.79,45.66,45.7,310800.0,28.4038,28.4473,28.3665,28.3914,310800.0
2009-03-20 15:45:00,45.7,45.71,45.58,45.58,239200.0,28.3914,28.3976,28.3168,28.3168,239200.0
2009-03-20 15:50:00,45.58,45.76,45.58,45.64,508200.0,28.3168,28.4287,28.3168,28.3541,508200.0
2009-03-20 15:55:00,45.66,45.71,45.52,45.53,902400.0,28.3665,28.3976,28.2796,28.2858,902400.0
2009-03-23 09:30:00,46.18,46.55,46.11,46.29,373300.0,28.6896,28.9195,28.6461,28.7579,373300.0
2009-03-23 09:35:00,46.27,46.5,46.27,46.46,316800.0,28.7455,28.8884,28.7455,28.8635,316800.0
2009-03-23 09:40:00,46.45,46.48,46.22,46.22,285000.0,28.8573,28.876,28.7144,28.7144,285000.0
2009-03-23 09:45:00,46.23,46.26,46.03,46.13,238400.0,28.7207,28.7393,28.5964,28.6585,238400.0
2009-03-23 09:50:00,46.12,46.13,46.03,46.13,154000.0,28.6523,28.6585,28.5964,28.6585,154000.0
2009-03-23 09:55:00,46.13,46.17,46.0,46.05,160900.0,28.6585,28.6834,28.5778,28.6088,160900.0
2009-03-23 10:00:00,46.06,46.24,46.06,46.19,266200.0,28.615,28.7269,28.615,28.6958,266200.0
2009-03-23 10:05:00,46.2,46.3,46.11,46.15,131000.0,28.702,28.7641,28.6461,28.671,131000.0
2009-03-23 10:10:00,46.15,46.25,46.07,46.2,104500.0,28.671,28.7331,28.6213,28.702,104500.0
2009-03-23 10:15:00,46.2,46.47,46.2,46.36,275200.0,28.702,28.8698,28.702,28.8014,275200.0
2009-03-23 10:20:00,46.37,46.45,46.33,46.39,117700.0,28.8076,28.8573,28.7828,28.8201,117700.0
2009-03-23 10:25:00,46.39,46.45,46.38,46.39,147800.0,28.8201,28.8573,28.8138,28.8201,147800.0
2009-03-23 10:30:00,46.4,46.56,46.38,46.54,174400.0,28.8263,28.9257,28.8138,28.9132,174400.0
2009-03-23 10:35:00,46.55,46.67,46.5,46.51,209800.0,28.9195,28.994,28.8884,28.8946,209800.0
2009-03-23 10:40:00,46.51,46.67,46.48,46.57,143700.0,28.8946,28.994,28.876,28.9319,143700.0
2009-03-23 10:45:00,46.58,46.65,46.56,46.59,153200.0,28.9381,28.9816,28.9257,28.9443,153200.0
2009-03-23 10:50:00,46.58,46.63,46.52,46.57,121300.0,28.9381,28.9692,28.9008,28.9319,121300.0
2009-03-23 10:55:00,46.57,46.8,46.56,46.78,181700.0,28.9319,29.0748,28.9257,29.0623,181700.0
2009-03-23 11:00:00,46.78,46.87,46.77,46.8,179100.0,29.0623,29.1183,29.0561,29.0748,179100.0
2009-03-23 11:05:00,46.81,46.82,46.74,46.78,138600.0,29.081,29.0872,29.0375,29.0623,138600.0
2009-03-23 11:10:00,46.79,46.87,46.78,46.84,114200.0,29.0686,29.1183,29.0623,29.0996,114200.0
2009-03-23 11:15:00,46.85,46.89,46.84,46.86,86700.0,29.1058,29.1307,29.0996,29.112,86700.0
2009-03-23 11:20:00,46.86,46.92,46.82,46.89,142700.0,29.112,29.1493,29.0872,29.1307,142700.0
2009-03-23 11:25:00,46.89,46.92,46.83,46.83,182100.0,29.1307,29.1493,29.0934,29.0934,182100.0
2009-03-23 11:30:00,46.83,46.91,46.81,46.89,95600.0,29.0934,29.1431,29.081,29.1307,95600.0
2009-03-23 11:35:00,46.89,46.95,46.87,46.91,104500.0,29.1307,29.168,29.1183,29.1431,104500.0
2009-03-23 11:40:00,46.91,46.99,46.9,46.96,87900.0,29.1431,29.1928,29.1369,29.1742,87900.0
2009-03-23 11:45:00,46.96,46.98,46.87,46.91,75300.0,29.1742,29.1866,29.1183,29.1431,75300.0
2009-03-23 11:50:00,46.91,47.11,46.9,47.08,158300.0,29.1431,29.2674,29.1369,29.2487,158300.0
2009-03-23 11:55:00,47.06,47.23,47.02,47.19,212900.0,29.2363,29.3419,29.2114,29.3171,212900.0
2009-03-23 12:00:00,47.19,47.2,47.09,47.13,93400.0,29.3171,29.3233,29.2549,29.2798,93400.0
2009-03-23 12:05:00,47.13,47.23,47.12,47.23,75400.0,29.2798,29.3419,29.2736,29.3419,75400.0
2009-03-23 12:10:00,47.23,47.3,47.22,47.27,128200.0,29.3419,29.3854,29.3357,29.3668,128200.0
2009-03-23 12:15:00,47.27,47.37,47.26,47.34,143200.0,29.3668,29.4289,29.3605,29.4102,143200.0
2009-03-23 12:20:00,47.34,47.34,47.23,47.32,95700.0,29.4102,29.4102,29.3419,29.3978,95700.0
2009-03-23 12:25:00,47.33,47.33,47.21,47.3,146100.0,29.404,29.404,29.3295,29.3854,146100.0
2009-03-23 12:30:00,47.3,47.35,47.3,47.3,64600.0,29.3854,29.4165,29.3854,29.3854,64600.0
2009-03-23 12:35:00,47.3,47.31,47.21,47.22,66800.0,29.3854,29.3916,29.3295,29.3357,66800.0
2009-03-23 12:40:00,47.21,47.3,47.17,47.17,98800.0,29.3295,29.3854,29.3046,29.3046,98800.0
2009-03-23 12:45:00,47.17,47.31,47.17,47.25,127700.0,29.3046,29.3916,29.3046,29.3543,127700.0
2009-03-23 12:50:00,47.26,47.32,47.21,47.28,135200.0,29.3605,29.3978,29.3295,29.373,135200.0
2009-03-23 12:55:00,47.27,47.29,47.19,47.2,105800.0,29.3668,29.3792,29.3171,29.3233,105800.0
2009-03-23 13:00:00,47.21,47.21,47.12,47.12,90600.0,29.3295,29.3295,29.2736,29.2736,90600.0
2009-03-23 13:05:00,47.13,47.13,47.07,47.1,67300.0,29.2798,29.2798,29.2425,29.2611,67300.0
2009-03-23 13:10:00,47.1,47.35,47.1,47.34,149500.0,29.2611,29.4165,29.2611,29.4102,149500.0
2009-03-23 13:15:00,47.33,47.39,47.19,47.19,133000.0,29.404,29.4413,29.3171,29.3171,133000.0
2009-03-23 13:20:00,47.19,47.2,47.04,47.04,132100.0,29.3171,29.3233,29.2239,29.2239,132100.0
2009-03-23 13:25:00,47.05,47.06,46.88,46.92,252300.0,29.2301,29.2363,29.1245,29.1493,252300.0
2009-03-23 13:30:00,46.94,46.95,46.86,46.92,166500.0,29.1617,29.168,29.112,29.1493,166500.0
2009-03-23 13:35:00,46.92,47.0,46.88,46.98,120900.0,29.1493,29.199,29.1245,29.1866,120900.0
2009-03-23 13:40:00,46.98,46.98,46.9,46.91,76400.0,29.1866,29.1866,29.1369,29.1431,76400.0
2009-03-23 13:45:00,46.91,47.03,46.91,46.98,82100.0,29.1431,29.2177,29.1431,29.1866,82100.0
2009-03-23 13:50:00,46.98,47.02,46.92,47.02,80900.0,29.1866,29.2114,29.1493,29.2114,80900.0
2009-03-23 13:55:00,47.02,47.03,46.89,46.94,120600.0,29.2114,29.2177,29.1307,29.1617,120600.0
2009-03-23 14:00:00,46.94,46.94,46.85,46.85,154000.0,29.1617,29.1617,29.1058,29.1058,154000.0
2009-03-23 14:05:00,46.85,46.85,46.81,46.83,110700.0,29.1058,29.1058,29.081,29.0934,110700.0
2009-03-23 14:10:00,46.83,46.86,46.77,46.83,153500.0,29.0934,29.112,29.0561,29.0934,153500.0
2009-03-23 14:15:00,46.83,46.85,46.75,46.78,160100.0,29.0934,29.1058,29.0437,29.0623,160100.0
2009-03-23 14:20:00,46.78,46.87,46.78,46.79,99500.0,29.0623,29.1183,29.0623,29.0686,99500.0
2009-03-23 14:25:00,46.8,46.96,46.79,46.93,121700.0,29.0748,29.1742,29.0686,29.1555,121700.0
2009-03-23 14:30:00,46.93,47.02,46.93,47.0,113900.0,29.1555,29.2114,29.1555,29.199,113900.0
2009-03-23 14:35:00,47.0,47.06,46.98,46.98,127900.0,29.199,29.2363,29.1866,29.1866,127900.0
2009-03-23 14:40:00,46.99,47.01,46.92,46.98,150300.0,29.1928,29.2052,29.1493,29.1866,150300.0
2009-03-23 14:45:00,46.98,47.22,46.97,47.22,140200.0,29.1866,29.3357,29.1804,29.3357,140200.0
2009-03-23 14:50:00,47.21,47.46,47.17,47.45,337300.0,29.3295,29.4848,29.3046,29.4786,337300.0
2009-03-23 14:55:00,47.44,47.48,47.38,47.47,109900.0,29.4724,29.4972,29.4351,29.491,109900.0
2009-03-23 15:00:00,47.46,47.47,47.32,47.4,188500.0,29.4848,29.491,29.3978,29.4475,188500.0
2009-03-23 15:05:00,47.4,47.46,47.24,47.3,139000.0,29.4475,29.4848,29.3481,29.3854,139000.0
2009-03-23 15:10:00,47.3,47.39,47.29,47.38,118000.0,29.3854,29.4413,29.3792,29.4351,118000.0
2009-03-23 15:15:00,47.39,47.5,47.34,47.46,211100.0,29.4413,29.5096,29.4102,29.4848,211100.0
2009-03-23 15:20:00,47.47,47.5,47.31,47.36,259200.0,29.491,29.5096,29.3916,29.4227,259200.0
2009-03-23 15:25:00,47.35,47.45,47.32,47.45,177500.0,29.4165,29.4786,29.3978,29.4786,177500.0
2009-03-23 15:30:00,47.45,47.47,47.31,47.31,304900.0,29.4786,29.491,29.3916,29.3916,304900.0
2009-03-23 15:35:00,47.3,47.44,47.3,47.39,345400.0,29.3854,29.4724,29.3854,29.4413,345400.0
2009-03-23 15:40:00,47.39,47.46,47.36,47.38,412700.0,29.4413,29.4848,29.4227,29.4351,412700.0
2009-03-23 15:45:00,47.39,47.51,47.35,47.5,341400.0,29.4413,29.5159,29.4165,29.5096,341400.0
2009-03-23 15:50:00,47.5,47.68,47.45,47.64,505200.0,29.5096,29.6215,29.4786,29.5966,505200.0
2009-03-23 15:55:00,47.65,47.8,47.59,47.76,725300.0,29.6028,29.696,29.5656,29.6712,725300.0
2009-03-24 09:30:00,47.42,47.89,47.2,47.8,423900.0,29.4599,29.7519,29.3233,29.696,423900.0
2009-03-24 09:35:00,47.8,47.84,47.64,47.73,435100.0,29.696,29.7209,29.5966,29.6525,435100.0
2009-03-24 09:40:00,47.72,47.94,47.65,47.9,192100.0,29.6463,29.783,29.6028,29.7581,192100.0
2009-03-24 09:45:00,47.9,47.92,47.76,47.8,208700.0,29.7581,29.7706,29.6712,29.696,208700.0
2009-03-24 09:50:00,47.8,48.0,47.79,47.98,181900.0,29.696,29.8203,29.6898,29.8078,181900.0
2009-03-24 09:55:00,47.99,48.01,47.93,48.0,220600.0,29.8141,29.8265,29.7768,29.8203,220600.0
2009-03-24 10:00:00,48.01,48.21,48.0,48.1,232700.0,29.8265,29.9507,29.8203,29.8824,232700.0
2009-03-24 10:05:00,48.1,48.15,47.96,47.98,182900.0,29.8824,29.9135,29.7954,29.8078,182900.0
2009-03-24 10:10:00,47.97,48.1,47.94,47.97,187400.0,29.8016,29.8824,29.783,29.8016,187400.0
2009-03-24 10:15:00,47.97,48.01,47.77,47.77,187300.0,29.8016,29.8265,29.6774,29.6774,187300.0
2009-03-24 10:20:00,47.77,47.81,47.61,47.64,171900.0,29.6774,29.7022,29.578,29.5966,171900.0
2009-03-24 10:25:00,47.64,47.72,47.57,47.63,156300.0,29.5966,29.6463,29.5531,29.5904,156300.0
2009-03-24 10:30:00,47.62,47.72,47.6,47.72,121800.0,29.5842,29.6463,29.5718,29.6463,121800.0
2009-03-24 10:35:00,47.73,47.81,47.68,47.76,141700.0,29.6525,29.7022,29.6215,29.6712,141700.0
2009-03-24 10:40:00,47.74,47.76,47.56,47.59,187000.0,29.6587,29.6712,29.5469,29.5656,187000.0
2009-03-24 10:45:00,47.59,47.59,47.35,47.35,204000.0,29.5656,29.5656,29.4165,29.4165,204000.0
2009-03-24 10:50:00,47.35,47.37,47.24,47.3,225200.0,29.4165,29.4289,29.3481,29.3854,225200.0
2009-03-24 10:55:00,47.3,47.44,47.29,47.4,132000.0,29.3854,29.4724,29.3792,29.4475,132000.0
2009-03-24 11:00:00,47.4,47.42,47.35,47.37,260100.0,29.4475,29.4599,29.4165,29.4289,260100.0
2009-03-24 11:05:00,47.36,47.36,47.17,47.18,179200.0,29.4227,29.4227,29.3046,29.3108,179200.0
2009-03-24 11:10:00,47.17,47.36,47.14,47.32,128100.0,29.3046,29.4227,29.286,29.3978,128100.0
2009-03-24 11:15:00,47.32,47.33,47.13,47.15,125800.0,29.3978,29.404,29.2798,29.2922,125800.0
2009-03-24 11:20:00,47.15,47.23,47.15,47.22,130600.0,29.2922,29.3419,29.2922,29.3357,130600.0
2009-03-24 11:25:00,47.22,47.28,47.18,47.26,76000.0,29.3357,29.373,29.3108,29.3605,76000.0
2009-03-24 11:30:00,47.26,47.34,47.26,47.29,73900.0,29.3605,29.4102,29.3605,29.3792,73900.0
2009-03-24 11:35:00,47.28,47.33,47.25,47.33,76900.0,29.373,29.404,29.3543,29.404,76900.0
2009-03-24 11:40:00,47.34,47.38,47.27,47.36,108500.0,29.4102,29.4351,29.3668,29.4227,108500.0
2009-03-24 11:45:00,47.36,47.4,47.28,47.35,103400.0,29.4227,29.4475,29.373,29.4165,103400.0
2009-03-24 11:50:00,47.35,47.36,47.27,47.27,81800.0,29.4165,29.4227,29.3668,29.3668,81800.0
2009-03-24 11:55:00,47.27,47.27,47.22,47.23,82100.0,29.3668,29.3668,29.3357,29.3419,82100.0
2009-03-24 12:00:00,47.23,47.26,47.17,47.17,50300.0,29.3419,29.3605,29.3046,29.3046,50300.0
2009-03-24 12:05:00,47.18,47.24,47.07,47.08,203800.0,29.3108,29.3481,29.2425,29.2487,203800.0
2009-03-24 12:10:00,47.08,47.27,47.05,47.24,102000.0,29.2487,29.3668,29.2301,29.3481,102000.0
2009-03-24 12:15:00,47.24,47.35,47.24,47.35,158200.0,29.3481,29.4165,29.3481,29.4165,158200.0
2009-03-24 12:20:00,47.36,47.42,47.34,47.42,102500.0,29.4227,29.4599,29.4102,29.4599,102500.0
2009-03-24 12:25:00,47.42,47.45,47.4,47.44,52200.0,29.4599,29.4786,29.4475,29.4724,52200.0
2009-03-24 12:30:00,47.45,47.52,47.44,47.49,81400.0,29.4786,29.5221,29.4724,29.5034,81400.0
2009-03-24 12:35:00,47.5,47.56,47.47,47.48,117000.0,29.5096,29.5469,29.491,29.4972,117000.0
2009-03-24 12:40:00,47.47,47.48,47.38,47.38,48200.0,29.491,29.4972,29.4351,29.4351,48200.0
2009-03-24 12:45:00,47.38,47.61,47.37,47.61,102800.0,29.4351,29.578,29.4289,29.578,102800.0
2009-03-24 12:50:00,47.61,47.68,47.55,47.67,85800.0,29.578,29.6215,29.5407,29.6153,85800.0
2009-03-24 12:55:00,47.67,47.73,47.64,47.72,67600.0,29.6153,29.6525,29.5966,29.6463,67600.0
2009-03-24 13:00:00,47.71,47.72,47.61,47.61,61700.0,29.6401,29.6463,29.578,29.578,61700.0
2009-03-24 13:05:00,47.61,47.68,47.59,47.65,40700.0,29.578,29.6215,29.5656,29.6028,40700.0
2009-03-24 13:10:00,47.66,47.67,47.56,47.64,60400.0,29.609,29.6153,29.5469,29.5966,60400.0
2009-03-24 13:15:00,47.63,47.72,47.6,47.68,71500.0,29.5904,29.6463,29.5718,29.6215,71500.0
2009-03-24 13:20:00,47.68,47.7,47.6,47.6,66700.0,29.6215,29.6339,29.5718,29.5718,66700.0
2009-03-24 13:25:00,47.6,47.7,47.59,47.63,79000.0,29.5718,29.6339,29.5656,29.5904,79000.0
2009-03-24 13:30:00,47.63,47.64,47.56,47.57,51800.0,29.5904,29.5966,29.5469,29.5531,51800.0
2009-03-24 13:35:00,47.58,47.58,47.49,47.54,99500.0,29.5593,29.5593,29.5034,29.5345,99500.0
2009-03-24 13:40:00,47.54,47.68,47.53,47.64,188500.0,29.5345,29.6215,29.5283,29.5966,188500.0
2009-03-24 13:45:00,47.64,47.69,47.56,47.58,71600.0,29.5966,29.6277,29.5469,29.5593,71600.0
2009-03-24 13:50:00,47.58,47.61,47.54,47.59,65100.0,29.5593,29.578,29.5345,29.5656,65100.0
2009-03-24 13:55:00,47.59,47.67,47.55,47.61,69300.0,29.5656,29.6153,29.5407,29.578,69300.0
2009-03-24 14:00:00,47.61,47.65,47.49,47.51,160800.0,29.578,29.6028,29.5034,29.5159,160800.0
2009-03-24 14:05:00,47.52,47.55,47.45,47.45,142600.0,29.5221,29.5407,29.4786,29.4786,142600.0
2009-03-24 14:10:00,47.45,47.52,47.44,47.47,90200.0,29.4786,29.5221,29.4724,29.491,90200.0
2009-03-24 14:15:00,47.47,47.54,47.45,47.49,116200.0,29.491,29.5345,29.4786,29.5034,116200.0
2009-03-24 14:20:00,47.48,47.55,47.36,47.36,168000.0,29.4972,29.5407,29.4227,29.4227,168000.0
2009-03-24 14:25:00,47.36,47.36,47.18,47.19,181400.0,29.4227,29.4227,29.3108,29.3171,181400.0
2009-03-24 14:30:00,47.18,47.31,47.16,47.25,133100.0,29.3108,29.3916,29.2984,29.3543,133100.0
2009-03-24 14:35:00,47.24,47.35,47.22,47.29,96500.0,29.3481,29.4165,29.3357,29.3792,96500.0
2009-03-24 14:40:00,47.29,47.35,47.28,47.28,71800.0,29.3792,29.4165,29.373,29.373,71800.0
2009-03-24 14:45:00,47.28,47.36,47.22,47.25,83300.0,29.373,29.4227,29.3357,29.3543,83300.0
2009-03-24 14:50:00,47.24,47.34,47.16,47.18,142700.0,29.3481,29.4102,29.2984,29.3108,142700.0
2009-03-24 14:55:00,47.18,47.21,47.15,47.16,94700.0,29.3108,29.3295,29.2922,29.2984,94700.0
2009-03-24 15:00:00,47.16,47.19,47.12,47.13,94600.0,29.2984,29.3171,29.2736,29.2798,94600.0
2009-03-24 15:05:00,47.13,47.14,47.06,47.14,124000.0,29.2798,29.286,29.2363,29.286,124000.0
2009-03-24 15:10:00,47.14,47.18,47.0,47.03,143300.0,29.286,29.3108,29.199,29.2177,143300.0
2009-03-24 15:15:00,47.03,47.08,47.01,47.03,104000.0,29.2177,29.2487,29.2052,29.2177,104000.0
2009-03-24 15:20:00,47.03,47.13,47.03,47.05,106400.0,29.2177,29.2798,29.2177,29.2301,106400.0
2009-03-24 15:25:00,47.05,47.09,47.01,47.07,99100.0,29.2301,29.2549,29.2052,29.2425,99100.0
2009-03-24 15:30:00,47.07,47.15,47.03,47.15,134200.0,29.2425,29.2922,29.2177,29.2922,134200.0
2009-03-24 15:35:00,47.15,47.23,47.11,47.16,187700.0,29.2922,29.3419,29.2674,29.2984,187700.0
2009-03-24 15:40:00,47.17,47.26,47.13,47.19,224100.0,29.3046,29.3605,29.2798,29.3171,224100.0
2009-03-24 15:45:00,47.2,47.28,47.15,47.17,184000.0,29.3233,29.373,29.2922,29.3046,184000.0
2009-03-24 15:50:00,47.17,47.22,46.98,47.02,318900.0,29.3046,29.3357,29.1866,29.2114,318900.0
2009-03-24 15:55:00,47.02,47.06,46.89,46.97,532100.0,29.2114,29.2363,29.1307,29.1804,532100.0
2009-03-25 09:30:00,47.69,47.8,47.5,47.75,393700.0,29.6277,29.696,29.5096,29.665,393700.0
2009-03-25 09:35:00,47.75,47.96,47.73,47.96,273900.0,29.665,29.7954,29.6525,29.7954,273900.0
2009-03-25 09:40:00,47.94,48.0,47.72,47.78,329800.0,29.783,29.8203,29.6463,29.6836,329800.0
2009-03-25 09:45:00,47.8,47.88,47.74,47.76,326100.0,29.696,29.7457,29.6587,29.6712,326100.0
2009-03-25 09:50:00,47.76,47.86,47.71,47.8,235000.0,29.6712,29.7333,29.6401,29.696,235000.0
2009-03-25 09:55:00,47.81,47.88,47.73,47.75,141900.0,29.7022,29.7457,29.6525,29.665,141900.0
2009-03-25 10:00:00,47.75,48.23,47.75,48.23,472700.0,29.665,29.9632,29.665,29.9632,472700.0
2009-03-25 10:05:00,48.23,48.42,48.14,48.36,331300.0,29.9632,30.0812,29.9072,30.0439,331300.0
2009-03-25 10:10:00,48.35,48.36,48.3,48.33,209300.0,30.0377,30.0439,30.0067,30.0253,209300.0
2009-03-25 10:15:00,48.33,48.4,48.3,48.31,183000.0,30.0253,30.0688,30.0067,30.0129,183000.0
2009-03-25 10:20:00,48.31,48.38,48.21,48.32,206100.0,30.0129,30.0564,29.9507,30.0191,206100.0
2009-03-25 10:25:00,48.32,48.38,48.22,48.36,224100.0,30.0191,30.0564,29.9569,30.0439,224100.0
2009-03-25 10:30:00,48.36,48.5,48.3,48.48,219700.0,30.0439,30.1309,30.0067,30.1185,219700.0
2009-03-25 10:35:00,48.48,48.6,48.42,48.48,255500.0,30.1185,30.193,30.0812,30.1185,255500.0
2009-03-25 10:40:00,48.48,48.52,48.41,48.44,145400.0,30.1185,30.1433,30.075,30.0936,145400.0
2009-03-25 10:45:00,48.44,48.51,48.35,48.4,175800.0,30.0936,30.1371,30.0377,30.0688,175800.0
2009-03-25 10:50:00,48.39,48.4,48.34,48.35,125200.0,30.0626,30.0688,30.0315,30.0377,125200.0
2009-03-25 10:55:00,48.35,48.37,48.24,48.26,155500.0,30.0377,30.0501,29.9694,29.9818,155500.0
2009-03-25 11:00:00,48.26,48.44,48.26,48.39,108100.0,29.9818,30.0936,29.9818,30.0626,108100.0
2009-03-25 11:05:00,48.38,48.44,48.31,48.38,123200.0,30.0564,30.0936,30.0129,30.0564,123200.0
2009-03-25 11:10:00,48.38,48.4,48.18,48.19,141200.0,30.0564,30.0688,29.9321,29.9383,141200.0
2009-03-25 11:15:00,48.18,48.27,48.11,48.18,177200.0,29.9321,29.988,29.8886,29.9321,177200.0
2009-03-25 11:20:00,48.17,48.3,48.17,48.28,185000.0,29.9259,30.0067,29.9259,29.9942,185000.0
2009-03-25 11:25:00,48.27,48.3,48.23,48.26,113900.0,29.988,30.0067,29.9632,29.9818,113900.0
2009-03-25 11:30:00,48.25,48.31,48.23,48.26,123500.0,29.9756,30.0129,29.9632,29.9818,123500.0
2009-03-25 11:35:00,48.26,48.28,48.19,48.22,123900.0,29.9818,29.9942,29.9383,29.9569,123900.0
2009-03-25 11:40:00,48.21,48.25,48.13,48.24,95000.0,29.9507,29.9756,29.901,29.9694,95000.0
2009-03-25 11:45:00,48.25,48.29,48.22,48.26,104400.0,29.9756,30.0004,29.9569,29.9818,104400.0
2009-03-25 11:50:00,48.25,48.27,48.2,48.23,72200.0,29.9756,29.988,29.9445,29.9632,72200.0
2009-03-25 11:55:00,48.22,48.25,48.18,48.19,48200.0,29.9569,29.9756,29.9321,29.9383,48200.0
2009-03-25 12:00:00,48.19,48.32,48.14,48.3,90500.0,29.9383,30.0191,29.9072,30.0067,90500.0
2009-03-25 12:05:00,48.31,48.4,48.26,48.28,85900.0,30.0129,30.0688,29.9818,29.9942,85900.0
2009-03-25 12:10:00,48.29,48.29,48.18,48.2,71900.0,30.0004,30.0004,29.9321,29.9445,71900.0
2009-03-25 12:15:00,48.2,48.21,48.03,48.03,128300.0,29.9445,29.9507,29.8389,29.8389,128300.0
2009-03-25 12:20:00,48.03,48.08,48.0,48.04,72300.0,29.8389,29.87,29.8203,29.8451,72300.0
2009-03-25 12:25:00,48.04,48.18,48.03,48.18,77700.0,29.8451,29.9321,29.8389,29.9321,77700.0
2009-03-25 12:30:00,48.18,48.21,48.01,48.03,79600.0,29.9321,29.9507,29.8265,29.8389,79600.0
2009-03-25 12:35:00,48.03,48.12,48.03,48.08,73400.0,29.8389,29.8948,29.8389,29.87,73400.0
2009-03-25 12:40:00,48.08,48.13,48.03,48.12,58500.0,29.87,29.901,29.8389,29.8948,58500.0
2009-03-25 12:45:00,48.11,48.17,48.09,48.13,82000.0,29.8886,29.9259,29.8762,29.901,82000.0
2009-03-25 12:50:00,48.12,48.16,48.08,48.15,86800.0,29.8948,29.9197,29.87,29.9135,86800.0
2009-03-25 12:55:00,48.15,48.25,48.15,48.21,91500.0,29.9135,29.9756,29.9135,29.9507,91500.0
2009-03-25 13:00:00,48.21,48.3,48.2,48.21,143800.0,29.9507,30.0067,29.9445,29.9507,143800.0
2009-03-25 13:05:00,48.21,48.22,48.12,48.12,77800.0,29.9507,29.9569,29.8948,29.8948,77800.0
2009-03-25 13:10:00,48.13,48.16,47.96,47.97,154200.0,29.901,29.9197,29.7954,29.8016,154200.0
2009-03-25 13:15:00,47.97,48.07,47.94,48.05,78900.0,29.8016,29.8638,29.783,29.8513,78900.0
2009-03-25 13:20:00,48.04,48.07,48.01,48.07,58200.0,29.8451,29.8638,29.8265,29.8638,58200.0
2009-03-25 13:25:00,48.06,48.1,47.93,48.01,140300.0,29.8575,29.8824,29.7768,29.8265,140300.0
2009-03-25 13:30:00,48.01,48.03,47.97,48.0,103500.0,29.8265,29.8389,29.8016,29.8203,103500.0
2009-03-25 13:35:00,48.0,48.06,47.95,47.96,100100.0,29.8203,29.8575,29.7892,29.7954,100100.0
2009-03-25 13:40:00,47.96,47.98,47.84,47.88,131000.0,29.7954,29.8078,29.7209,29.7457,131000.0
2009-03-25 13:45:00,47.87,47.9,47.82,47.86,110400.0,29.7395,29.7581,29.7084,29.7333,110400.0
2009-03-25 13:50:00,47.85,47.9,47.72,47.73,152900.0,29.7271,29.7581,29.6463,29.6525,152900.0
2009-03-25 13:55:00,47.73,47.77,47.69,47.69,92000.0,29.6525,29.6774,29.6277,29.6277,92000.0
2009-03-25 14:00:00,47.69,47.72,47.61,47.65,335200.0,29.6277,29.6463,29.578,29.6028,335200.0
2009-03-25 14:05:00,47.63,47.65,47.5,47.53,398100.0,29.5904,29.6028,29.5096,29.5283,398100.0
2009-03-25 14:10:00,47.53,47.63,47.5,47.57,119500.0,29.5283,29.5904,29.5096,29.5531,119500.0
2009-03-25 14:15:00,47.56,47.59,47.45,47.56,124400.0,29.5469,29.5656,29.4786,29.5469,124400.0
2009-03-25 14:20:00,47.57,47.7,47.53,47.63,156400.0,29.5531,29.6339,29.5283,29.5904,156400.0
2009-03-25 14:25:00,47.63,47.69,47.49,47.52,124800.0,29.5904,29.6277,29.5034,29.5221,124800.0
2009-03-25 14:30:00,47.51,47.55,47.41,47.45,119300.0,29.5159,29.5407,29.4537,29.4786,119300.0
2009-03-25 14:35:00,47.45,47.54,47.43,47.49,138700.0,29.4786,29.5345,29.4662,29.5034,138700.0
2009-03-25 14:40:00,47.49,47.59,47.43,47.46,162800.0,29.5034,29.5656,29.4662,29.4848,162800.0
2009-03-25 14:45:00,47.46,47.55,47.38,47.54,145300.0,29.4848,29.5407,29.4351,29.5345,145300.0
2009-03-25 14:50:00,47.54,47.55,47.36,47.49,128900.0,29.5345,29.5407,29.4227,29.5034,128900.0
2009-03-25 14:55:00,47.49,47.55,47.32,47.32,145200.0,29.5034,29.5407,29.3978,29.3978,145200.0
2009-03-25 15:00:00,47.32,47.38,47.2,47.32,184700.0,29.3978,29.4351,29.3233,29.3978,184700.0
2009-03-25 15:05:00,47.33,47.52,47.31,47.41,158100.0,29.404,29.5221,29.3916,29.4537,158100.0
2009-03-25 15:10:00,47.42,47.51,47.39,47.42,142600.0,29.4599,29.5159,29.4413,29.4599,142600.0
2009-03-25 15:15:00,47.42,47.51,47.38,47.43,130900.0,29.4599,29.5159,29.4351,29.4662,130900.0
2009-03-25 15:20:00,47.42,47.47,47.33,47.33,223400.0,29.4599,29.491,29.404,29.404,223400.0
2009-03-25 15:25:00,47.33,47.43,47.3,47.36,191800.0,29.404,29.4662,29.3854,29.4227,191800.0
2009-03-25 15:30:00,47.37,47.43,47.37,47.4,234200.0,29.4289,29.4662,29.4289,29.4475,234200.0
2009-03-25 15:35:00,47.41,47.51,47.4,47.45,188800.0,29.4537,29.5159,29.4475,29.4786,188800.0
2009-03-25 15:40:00,47.45,47.56,47.36,47.54,270600.0,29.4786,29.5469,29.4227,29.5345,270600.0
2009-03-25 15:45:00,47.54,47.66,47.46,47.48,325900.0,29.5345,29.609,29.4848,29.4972,325900.0
2009-03-25 15:50:00,47.47,47.64,47.43,47.62,340100.0,29.491,29.5966,29.4662,29.5842,340100.0
2009-03-25 15:55:00,47.62,48.21,47.61,48.09,914200.0,29.5842,29.9507,29.578,29.8762,914200.0
2009-03-26 09:30:00,48.27,48.53,48.27,48.46,276200.0,29.988,30.1495,29.988,30.1061,276200.0
2009-03-26 09:35:00,48.46,48.47,48.29,48.37,237000.0,30.1061,30.1123,30.0004,30.0501,237000.0
2009-03-26 09:40:00,48.37,48.5,48.34,48.4,187500.0,30.0501,30.1309,30.0315,30.0688,187500.0
2009-03-26 09:45:00,48.41,48.58,48.4,48.5,232900.0,30.075,30.1806,30.0688,30.1309,232900.0
2009-03-26 09:50:00,48.5,48.63,48.44,48.45,187300.0,30.1309,30.2117,30.0936,30.0998,187300.0
2009-03-26 09:55:00,48.45,48.48,48.21,48.24,147700.0,30.0998,30.1185,29.9507,29.9694,147700.0
2009-03-26 10:00:00,48.23,48.27,48.11,48.13,114700.0,29.9632,29.988,29.8886,29.901,114700.0
2009-03-26 10:05:00,48.13,48.18,48.0,48.0,145600.0,29.901,29.9321,29.8203,29.8203,145600.0
2009-03-26 10:10:00,48.01,48.01,47.82,48.0,173400.0,29.8265,29.8265,29.7084,29.8203,173400.0
2009-03-26 10:15:00,48.0,48.01,47.87,47.92,371300.0,29.8203,29.8265,29.7395,29.7706,371300.0
2009-03-26 10:20:00,47.92,48.06,47.91,48.06,91800.0,29.7706,29.8575,29.7644,29.8575,91800.0
2009-03-26 10:25:00,48.06,48.09,47.8,47.8,85500.0,29.8575,29.8762,29.696,29.696,85500.0
2009-03-26 10:30:00,47.8,48.01,47.8,47.96,130200.0,29.696,29.8265,29.696,29.7954,130200.0
2009-03-26 10:35:00,47.97,47.97,47.87,47.88,168300.0,29.8016,29.8016,29.7395,29.7457,168300.0
2009-03-26 10:40:00,47.88,47.92,47.79,47.85,162200.0,29.7457,29.7706,29.6898,29.7271,162200.0
2009-03-26 10:45:00,47.85,47.9,47.72,47.72,83500.0,29.7271,29.7581,29.6463,29.6463,83500.0
2009-03-26 10:50:00,47.73,47.8,47.68,47.68,124400.0,29.6525,29.696,29.6215,29.6215,124400.0
2009-03-26 10:55:00,47.68,47.78,47.61,47.77,162800.0,29.6215,29.6836,29.578,29.6774,162800.0
2009-03-26 11:00:00,47.76,47.83,47.68,47.8,125800.0,29.6712,29.7147,29.6215,29.696,125800.0
2009-03-26 11:05:00,47.79,47.8,47.68,47.75,98500.0,29.6898,29.696,29.6215,29.665,98500.0
2009-03-26 11:10:00,47.75,47.78,47.68,47.78,60900.0,29.665,29.6836,29.6215,29.6836,60900.0
2009-03-26 11:15:00,47.77,47.8,47.74,47.77,109800.0,29.6774,29.696,29.6587,29.6774,109800.0
2009-03-26 11:20:00,47.76,47.77,47.66,47.69,96800.0,29.6712,29.6774,29.609,29.6277,96800.0
2009-03-26 11:25:00,47.69,47.71,47.51,47.52,146000.0,29.6277,29.6401,29.5159,29.5221,146000.0
2009-03-26 11:30:00,47.53,47.76,47.52,47.74,97600.0,29.5283,29.6712,29.5221,29.6587,97600.0
2009-03-26 11:35:00,47.72,47.81,47.7,47.72,109500.0,29.6463,29.7022,29.6339,29.6463,109500.0
2009-03-26 11:40:00,47.72,47.76,47.63,47.71,98900.0,29.6463,29.6712,29.5904,29.6401,98900.0
2009-03-26 11:45:00,47.71,47.72,47.61,47.64,113700.0,29.6401,29.6463,29.578,29.5966,113700.0
2009-03-26 11:50:00,47.64,47.68,47.52,47.6,155200.0,29.5966,29.6215,29.5221,29.5718,155200.0
2009-03-26 11:55:00,47.6,47.68,47.53,47.68,93300.0,29.5718,29.6215,29.5283,29.6215,93300.0
2009-03-26 12:00:00,47.68,47.72,47.6,47.61,146400.0,29.6215,29.6463,29.5718,29.578,146400.0
2009-03-26 12:05:00,47.62,47.81,47.62,47.81,200600.0,29.5842,29.7022,29.5842,29.7022,200600.0
2009-03-26 12:10:00,47.78,47.84,47.75,47.82,137000.0,29.6836,29.7209,29.665,29.7084,137000.0
2009-03-26 12:15:00,47.82,47.96,47.8,47.95,180700.0,29.7084,29.7954,29.696,29.7892,180700.0
2009-03-26 12:20:00,47.95,48.13,47.95,48.1,166200.0,29.7892,29.901,29.7892,29.8824,166200.0
2009-03-26 12:25:00,48.1,48.11,47.96,47.98,186900.0,29.8824,29.8886,29.7954,29.8078,186900.0
2009-03-26 12:30:00,47.98,48.0,47.85,47.92,87100.0,29.8078,29.8203,29.7271,29.7706,87100.0
2009-03-26 12:35:00,47.92,47.96,47.83,47.96,105800.0,29.7706,29.7954,29.7147,29.7954,105800.0
2009-03-26 12:40:00,47.96,47.97,47.78,47.81,64200.0,29.7954,29.8016,29.6836,29.7022,64200.0
2009-03-26 12:45:00,47.79,47.93,47.79,47.92,96500.0,29.6898,29.7768,29.6898,29.7706,96500.0
2009-03-26 12:50:00,47.92,47.94,47.8,47.81,105400.0,29.7706,29.783,29.696,29.7022,105400.0
2009-03-26 12:55:00,47.8,47.89,47.72,47.82,136600.0,29.696,29.7519,29.6463,29.7084,136600.0
2009-03-26 13:00:00,47.83,48.15,47.83,48.12,223800.0,29.7147,29.9135,29.7147,29.8948,223800.0
2009-03-26 13:05:00,48.11,48.38,48.11,48.35,188900.0,29.8886,30.0564,29.8886,30.0377,188900.0
2009-03-26 13:10:00,48.35,48.4,48.32,48.37,106500.0,30.0377,30.0688,30.0191,30.0501,106500.0
2009-03-26 13:15:00,48.38,48.5,48.37,48.49,113300.0,30.0564,30.1309,30.0501,30.1247,113300.0
2009-03-26 13:20:00,48.48,48.74,48.44,48.64,283900.0,30.1185,30.28,30.0936,30.2179,283900.0
2009-03-26 13:25:00,48.63,48.7,48.52,48.53,127900.0,30.2117,30.2552,30.1433,30.1495,127900.0
2009-03-26 13:30:00,48.53,48.62,48.53,48.6,83100.0,30.1495,30.2055,30.1495,30.193,83100.0
2009-03-26 13:35:00,48.6,48.6,48.44,48.5,277500.0,30.193,30.193,30.0936,30.1309,277500.0
2009-03-26 13:40:00,48.5,48.51,48.42,48.44,88900.0,30.1309,30.1371,30.0812,30.0936,88900.0
2009-03-26 13:45:00,48.44,48.5,48.42,48.45,96600.0,30.0936,30.1309,30.0812,30.0998,96600.0
2009-03-26 13:50:00,48.46,48.6,48.43,48.43,186000.0,30.1061,30.193,30.0874,30.0874,186000.0
2009-03-26 13:55:00,48.43,48.44,48.31,48.31,179000.0,30.0874,30.0936,30.0129,30.0129,179000.0
2009-03-26 14:00:00,48.31,48.5,48.31,48.49,146100.0,30.0129,30.1309,30.0129,30.1247,146100.0
2009-03-26 14:05:00,48.5,48.56,48.45,48.49,110100.0,30.1309,30.1682,30.0998,30.1247,110100.0
2009-03-26 14:10:00,48.48,48.55,48.42,48.46,135100.0,30.1185,30.162,30.0812,30.1061,135100.0
2009-03-26 14:15:00,48.45,48.45,48.29,48.31,123000.0,30.0998,30.0998,30.0004,30.0129,123000.0
2009-03-26 14:20:00,48.31,48.33,48.27,48.3,107600.0,30.0129,30.0253,29.988,30.0067,107600.0
2009-03-26 14:25:00,48.3,48.31,48.05,48.07,147800.0,30.0067,30.0129,29.8513,29.8638,147800.0
2009-03-26 14:30:00,48.07,48.16,48.01,48.1,168200.0,29.8638,29.9197,29.8265,29.8824,168200.0
2009-03-26 14:35:00,48.1,48.17,48.07,48.17,158300.0,29.8824,29.9259,29.8638,29.9259,158300.0
2009-03-26 14:40:00,48.17,48.21,48.09,48.1,106800.0,29.9259,29.9507,29.8762,29.8824,106800.0
2009-03-26 14:45:00,48.09,48.35,48.09,48.27,155600.0,29.8762,30.0377,29.8762,29.988,155600.0
2009-03-26 14:50:00,48.26,48.27,48.1,48.21,179900.0,29.9818,29.988,29.8824,29.9507,179900.0
2009-03-26 14:55:00,48.21,48.31,47.9,48.18,345300.0,29.9507,30.0129,29.7581,29.9321,345300.0
2009-03-26 15:00:00,48.17,48.27,48.14,48.27,152800.0,29.9259,29.988,29.9072,29.988,152800.0
2009-03-26 15:05:00,48.27,48.47,48.23,48.44,234100.0,29.988,30.1123,29.9632,30.0936,234100.0
2009-03-26 15:10:00,48.43,48.5,48.42,48.44,157500.0,30.0874,30.1309,30.0812,30.0936,157500.0
2009-03-26 15:15:00,48.45,48.49,48.31,48.43,159800.0,30.0998,30.1247,30.0129,30.0874,159800.0
2009-03-26 15:20:00,48.44,48.55,48.35,48.52,211600.0,30.0936,30.162,30.0377,30.1433,211600.0
2009-03-26 15:25:00,48.51,48.62,48.48,48.6,164800.0,30.1371,30.2055,30.1185,30.193,164800.0
2009-03-26 15:30:00,48.59,48.7,48.57,48.64,206400.0,30.1868,30.2552,30.1744,30.2179,206400.0
2009-03-26 15:35:00,48.64,48.65,48.51,48.6,275500.0,30.2179,30.2241,30.1371,30.193,275500.0
2009-03-26 15:40:00,48.6,48.7,48.6,48.67,449000.0,30.193,30.2552,30.193,30.2365,449000.0
2009-03-26 15:45:00,48.66,48.82,48.66,48.73,382100.0,30.2303,30.3297,30.2303,30.2738,382100.0
2009-03-26 15:50:00,48.73,48.76,48.46,48.6,419300.0,30.2738,30.2924,30.1061,30.193,419300.0
2009-03-26 15:55:00,48.6,48.77,48.59,48.74,644400.0,30.193,30.2986,30.1868,30.28,644400.0
2009-03-27 09:30:00,48.21,48.7,48.13,48.63,278200.0,29.9507,30.2552,29.901,30.2117,278200.0
2009-03-27 09:35:00,48.63,48.66,48.36,48.41,233200.0,30.2117,30.2303,30.0439,30.075,233200.0
2009-03-27 09:40:00,48.41,48.47,48.29,48.34,105200.0,30.075,30.1123,30.0004,30.0315,105200.0
2009-03-27 09:45:00,48.31,48.47,48.27,48.42,154800.0,30.0129,30.1123,29.988,30.0812,154800.0
2009-03-27 09:50:00,48.42,48.94,48.42,48.85,264500.0,30.0812,30.4043,30.0812,30.3483,264500.0
2009-03-27 09:55:00,48.84,48.91,48.7,48.73,173600.0,30.3421,30.3856,30.2552,30.2738,173600.0
2009-03-27 10:00:00,48.74,48.74,48.45,48.48,144500.0,30.28,30.28,30.0998,30.1185,144500.0
2009-03-27 10:05:00,48.48,48.5,48.36,48.4,92900.0,30.1185,30.1309,30.0439,30.0688,92900.0
2009-03-27 10:10:00,48.4,48.49,48.4,48.46,93800.0,30.0688,30.1247,30.0688,30.1061,93800.0
2009-03-27 10:15:00,48.45,48.57,48.45,48.55,148400.0,30.0998,30.1744,30.0998,30.162,148400.0
2009-03-27 10:20:00,48.54,48.71,48.54,48.7,83800.0,30.1558,30.2614,30.1558,30.2552,83800.0
2009-03-27 10:25:00,48.69,48.78,48.62,48.75,164300.0,30.2489,30.3049,30.2055,30.2862,164300.0
2009-03-27 10:30:00,48.74,48.78,48.71,48.77,106100.0,30.28,30.3049,30.2614,30.2986,106100.0
2009-03-27 10:35:00,48.78,48.9,48.77,48.87,100000.0,30.3049,30.3794,30.2986,30.3608,100000.0
2009-03-27 10:40:00,48.88,48.9,48.77,48.77,93400.0,30.367,30.3794,30.2986,30.2986,93400.0
2009-03-27 10:45:00,48.78,48.82,48.73,48.76,99000.0,30.3049,30.3297,30.2738,30.2924,99000.0
2009-03-27 10:50:00,48.76,48.87,48.75,48.79,95600.0,30.2924,30.3608,30.2862,30.3111,95600.0
2009-03-27 10:55:00,48.79,48.8,48.75,48.77,63200.0,30.3111,30.3173,30.2862,30.2986,63200.0
2009-03-27 11:00:00,48.77,48.8,48.74,48.79,91800.0,30.2986,30.3173,30.28,30.3111,91800.0
2009-03-27 11:05:00,48.79,48.89,48.76,48.79,107800.0,30.3111,30.3732,30.2924,30.3111,107800.0
2009-03-27 11:10:00,48.78,48.88,48.75,48.87,101600.0,30.3049,30.367,30.2862,30.3608,101600.0
2009-03-27 11:15:00,48.87,48.88,48.76,48.77,74900.0,30.3608,30.367,30.2924,30.2986,74900.0
2009-03-27 11:20:00,48.76,48.8,48.68,48.78,108100.0,30.2924,30.3173,30.2427,30.3049,108100.0
2009-03-27 11:25:00,48.79,48.85,48.73,48.82,181600.0,30.3111,30.3483,30.2738,30.3297,181600.0
2009-03-27 11:30:00,48.82,48.85,48.78,48.85,148300.0,30.3297,30.3483,30.3049,30.3483,148300.0
2009-03-27 11:35:00,48.85,48.88,48.81,48.87,116000.0,30.3483,30.367,30.3235,30.3608,116000.0
2009-03-27 11:40:00,48.87,48.95,48.86,48.94,142900.0,30.3608,30.4105,30.3546,30.4043,142900.0
2009-03-27 11:45:00,48.94,49.03,48.83,48.83,184100.0,30.4043,30.4602,30.3359,30.3359,184100.0
2009-03-27 11:50:00,48.84,48.9,48.78,48.83,105900.0,30.3421,30.3794,30.3049,30.3359,105900.0
2009-03-27 11:55:00,48.82,48.85,48.69,48.69,86500.0,30.3297,30.3483,30.2489,30.2489,86500.0
2009-03-27 12:00:00,48.69,48.79,48.64,48.76,57800.0,30.2489,30.3111,30.2179,30.2924,57800.0
2009-03-27 12:05:00,48.76,48.81,48.65,48.76,55200.0,30.2924,30.3235,30.2241,30.2924,55200.0
2009-03-27 12:10:00,48.76,48.76,48.61,48.69,75000.0,30.2924,30.2924,30.1992,30.2489,75000.0
2009-03-27 12:15:00,48.69,48.7,48.57,48.66,61600.0,30.2489,30.2552,30.1744,30.2303,61600.0
2009-03-27 12:20:00,48.66,48.7,48.59,48.7,70200.0,30.2303,30.2552,30.1868,30.2552,70200.0
2009-03-27 12:25:00,48.71,48.76,48.71,48.75,61800.0,30.2614,30.2924,30.2614,30.2862,61800.0
2009-03-27 12:30:00,48.75,48.8,48.75,48.78,64900.0,30.2862,30.3173,30.2862,30.3049,64900.0
2009-03-27 12:35:00,48.79,48.83,48.75,48.77,107800.0,30.3111,30.3359,30.2862,30.2986,107800.0
2009-03-27 12:40:00,48.77,48.88,48.77,48.87,52400.0,30.2986,30.367,30.2986,30.3608,52400.0
2009-03-27 12:45:00,48.87,48.91,48.8,48.85,83600.0,30.3608,30.3856,30.3173,30.3483,83600.0
2009-03-27 12:50:00,48.85,48.89,48.83,48.84,111300.0,30.3483,30.3732,30.3359,30.3421,111300.0
2009-03-27 12:55:00,48.84,48.85,48.75,48.78,77600.0,30.3421,30.3483,30.2862,30.3049,77600.0
2009-03-27 13:00:00,48.79,48.79,48.7,48.71,75700.0,30.3111,30.3111,30.2552,30.2614,75700.0
2009-03-27 13:05:00,48.7,48.76,48.66,48.69,108700.0,30.2552,30.2924,30.2303,30.2489,108700.0
2009-03-27 13:10:00,48.69,48.83,48.69,48.8,95100.0,30.2489,30.3359,30.2489,30.3173,95100.0
2009-03-27 13:15:00,48.8,48.88,48.78,48.8,43300.0,30.3173,30.367,30.3049,30.3173,43300.0
2009-03-27 13:20:00,48.79,48.81,48.72,48.79,74200.0,30.3111,30.3235,30.2676,30.3111,74200.0
2009-03-27 13:25:00,48.78,48.87,48.7,48.84,161700.0,30.3049,30.3608,30.2552,30.3421,161700.0
2009-03-27 13:30:00,48.83,48.98,48.76,48.9,94800.0,30.3359,30.4291,30.2924,30.3794,94800.0
2009-03-27 13:35:00,48.89,48.9,48.77,48.77,61200.0,30.3732,30.3794,30.2986,30.2986,61200.0
2009-03-27 13:40:00,48.77,48.78,48.66,48.7,170200.0,30.2986,30.3049,30.2303,30.2552,170200.0
2009-03-27 13:45:00,48.71,48.73,48.63,48.71,91800.0,30.2614,30.2738,30.2117,30.2614,91800.0
2009-03-27 13:50:00,48.7,48.7,48.55,48.57,94000.0,30.2552,30.2552,30.162,30.1744,94000.0
2009-03-27 13:55:00,48.57,48.64,48.53,48.6,74100.0,30.1744,30.2179,30.1495,30.193,74100.0
2009-03-27 14:00:00,48.6,48.66,48.52,48.62,86400.0,30.193,30.2303,30.1433,30.2055,86400.0
2009-03-27 14:05:00,48.62,48.66,48.56,48.62,108100.0,30.2055,30.2303,30.1682,30.2055,108100.0
2009-03-27 14:10:00,48.61,48.67,48.55,48.6,85900.0,30.1992,30.2365,30.162,30.193,85900.0
2009-03-27 14:15:00,48.59,48.61,48.51,48.59,76400.0,30.1868,30.1992,30.1371,30.1868,76400.0
2009-03-27 14:20:00,48.59,48.69,48.54,48.66,93200.0,30.1868,30.2489,30.1558,30.2303,93200.0
2009-03-27 14:25:00,48.66,48.69,48.6,48.6,55900.0,30.2303,30.2489,30.193,30.193,55900.0
2009-03-27 14:30:00,48.6,48.66,48.52,48.55,84200.0,30.193,30.2303,30.1433,30.162,84200.0
2009-03-27 14:35:00,48.55,48.64,48.51,48.55,74600.0,30.162,30.2179,30.1371,30.162,74600.0
2009-03-27 14:40:00,48.55,48.63,48.52,48.55,74100.0,30.162,30.2117,30.1433,30.162,74100.0
2009-03-27 14:45:00,48.55,48.56,48.44,48.5,117500.0,30.162,30.1682,30.0936,30.1309,117500.0
2009-03-27 14:50:00,48.49,48.57,48.46,48.54,100700.0,30.1247,30.1744,30.1061,30.1558,100700.0
2009-03-27 14:55:00,48.54,48.69,48.48,48.69,112700.0,30.1558,30.2489,30.1185,30.2489,112700.0
2009-03-27 15:00:00,48.68,48.88,48.68,48.77,135300.0,30.2427,30.367,30.2427,30.2986,135300.0
2009-03-27 15:05:00,48.76,48.81,48.71,48.73,77600.0,30.2924,30.3235,30.2614,30.2738,77600.0
2009-03-27 15:10:00,48.72,48.8,48.63,48.67,78500.0,30.2676,30.3173,30.2117,30.2365,78500.0
2009-03-27 15:15:00,48.67,48.83,48.66,48.79,54800.0,30.2365,30.3359,30.2303,30.3111,54800.0
2009-03-27 15:20:00,48.79,48.8,48.69,48.73,103200.0,30.3111,30.3173,30.2489,30.2738,103200.0
2009-03-27 15:25:00,48.73,48.75,48.56,48.66,124900.0,30.2738,30.2862,30.1682,30.2303,124900.0
2009-03-27 15:30:00,48.66,48.78,48.64,48.7,177100.0,30.2303,30.3049,30.2179,30.2552,177100.0
2009-03-27 15:35:00,48.69,48.69,48.5,48.54,161600.0,30.2489,30.2489,30.1309,30.1558,161600.0
2009-03-27 15:40:00,48.52,48.68,48.47,48.61,270700.0,30.1433,30.2427,30.1123,30.1992,270700.0
2009-03-27 15:45:00,48.62,48.75,48.59,48.72,172900.0,30.2055,30.2862,30.1868,30.2676,172900.0
2009-03-27 15:50:00,48.72,48.77,48.49,48.53,304500.0,30.2676,30.2986,30.1247,30.1495,304500.0
2009-03-27 15:55:00,48.53,48.59,48.32,48.56,476000.0,30.1495,30.1868,30.0191,30.1682,476000.0
2009-03-30 09:30:00,48.01,48.1,47.9,47.91,299000.0,29.8265,29.8824,29.7581,29.7644,299000.0
2009-03-30 09:35:00,47.9,48.0,47.82,47.95,196500.0,29.7581,29.8203,29.7084,29.7892,196500.0
2009-03-30 09:40:00,47.94,47.96,47.51,47.54,267800.0,29.783,29.7954,29.5159,29.5345,267800.0
2009-03-30 09:45:00,47.53,47.65,47.51,47.56,209800.0,29.5283,29.6028,29.5159,29.5469,209800.0
2009-03-30 09:50:00,47.56,47.62,47.5,47.58,167800.0,29.5469,29.5842,29.5096,29.5593,167800.0
2009-03-30 09:55:00,47.58,47.69,47.54,47.68,129700.0,29.5593,29.6277,29.5345,29.6215,129700.0
2009-03-30 10:00:00,47.67,47.69,47.58,47.62,128600.0,29.6153,29.6277,29.5593,29.5842,128600.0
2009-03-30 10:05:00,47.63,47.72,47.58,47.7,66300.0,29.5904,29.6463,29.5593,29.6339,66300.0
2009-03-30 10:10:00,47.71,47.77,47.61,47.62,140000.0,29.6401,29.6774,29.578,29.5842,140000.0
2009-03-30 10:15:00,47.63,47.63,47.5,47.55,190400.0,29.5904,29.5904,29.5096,29.5407,190400.0
2009-03-30 10:20:00,47.55,47.62,47.55,47.59,120600.0,29.5407,29.5842,29.5407,29.5656,120600.0
2009-03-30 10:25:00,47.58,47.66,47.51,47.53,87500.0,29.5593,29.609,29.5159,29.5283,87500.0
2009-03-30 10:30:00,47.53,47.53,47.25,47.3,160800.0,29.5283,29.5283,29.3543,29.3854,160800.0
2009-03-30 10:35:00,47.31,47.34,47.29,47.32,84000.0,29.3916,29.4102,29.3792,29.3978,84000.0
2009-03-30 10:40:00,47.32,47.33,47.25,47.25,80700.0,29.3978,29.404,29.3543,29.3543,80700.0
2009-03-30 10:45:00,47.26,47.29,47.21,47.23,80800.0,29.3605,29.3792,29.3295,29.3419,80800.0
2009-03-30 10:50:00,47.24,47.29,47.21,47.29,75100.0,29.3481,29.3792,29.3295,29.3792,75100.0
2009-03-30 10:55:00,47.28,47.3,47.2,47.22,100200.0,29.373,29.3854,29.3233,29.3357,100200.0
2009-03-30 11:00:00,47.22,47.34,47.21,47.29,114900.0,29.3357,29.4102,29.3295,29.3792,114900.0
2009-03-30 11:05:00,47.29,47.3,47.15,47.15,139000.0,29.3792,29.3854,29.2922,29.2922,139000.0
2009-03-30 11:10:00,47.16,47.27,47.14,47.19,125200.0,29.2984,29.3668,29.286,29.3171,125200.0
2009-03-30 11:15:00,47.19,47.21,47.07,47.09,199400.0,29.3171,29.3295,29.2425,29.2549,199400.0
2009-03-30 11:20:00,47.09,47.17,47.07,47.08,172100.0,29.2549,29.3046,29.2425,29.2487,172100.0
2009-03-30 11:25:00,47.08,47.09,46.93,46.95,160400.0,29.2487,29.2549,29.1555,29.168,160400.0
2009-03-30 11:30:00,46.93,46.95,46.82,46.86,164300.0,29.1555,29.168,29.0872,29.112,164300.0
2009-03-30 11:35:00,46.86,46.99,46.86,46.99,116200.0,29.112,29.1928,29.112,29.1928,116200.0
2009-03-30 11:40:00,46.99,46.99,46.84,46.85,120700.0,29.1928,29.1928,29.0996,29.1058,120700.0
2009-03-30 11:45:00,46.85,46.98,46.84,46.98,94100.0,29.1058,29.1866,29.0996,29.1866,94100.0
2009-03-30 11:50:00,46.98,47.04,46.94,46.97,172400.0,29.1866,29.2239,29.1617,29.1804,172400.0
2009-03-30 11:55:00,46.97,47.07,46.92,47.06,128100.0,29.1804,29.2425,29.1493,29.2363,128100.0
2009-03-30 12:00:00,47.06,47.17,47.05,47.11,332200.0,29.2363,29.3046,29.2301,29.2674,332200.0
2009-03-30 12:05:00,47.11,47.12,47.02,47.08,80200.0,29.2674,29.2736,29.2114,29.2487,80200.0
2009-03-30 12:10:00,47.08,47.16,47.03,47.09,75900.0,29.2487,29.2984,29.2177,29.2549,75900.0
2009-03-30 12:15:00,47.09,47.22,47.08,47.2,90900.0,29.2549,29.3357,29.2487,29.3233,90900.0
2009-03-30 12:20:00,47.21,47.21,47.14,47.18,74900.0,29.3295,29.3295,29.286,29.3108,74900.0
2009-03-30 12:25:00,47.18,47.21,47.08,47.21,128300.0,29.3108,29.3295,29.2487,29.3295,128300.0
2009-03-30 12:30:00,47.21,47.22,47.12,47.16,86700.0,29.3295,29.3357,29.2736,29.2984,86700.0
2009-03-30 12:35:00,47.16,47.21,47.12,47.19,46400.0,29.2984,29.3295,29.2736,29.3171,46400.0
2009-03-30 12:40:00,47.19,47.21,47.1,47.12,38700.0,29.3171,29.3295,29.2611,29.2736,38700.0
2009-03-30 12:45:00,47.11,47.22,47.11,47.18,55100.0,29.2674,29.3357,29.2674,29.3108,55100.0
2009-03-30 12:50:00,47.19,47.21,47.11,47.14,59800.0,29.3171,29.3295,29.2674,29.286,59800.0
2009-03-30 12:55:00,47.15,47.16,47.0,47.06,108100.0,29.2922,29.2984,29.199,29.2363,108100.0
2009-03-30 13:00:00,47.05,47.12,47.04,47.04,54100.0,29.2301,29.2736,29.2239,29.2239,54100.0
2009-03-30 13:05:00,47.04,47.07,47.0,47.01,66600.0,29.2239,29.2425,29.199,29.2052,66600.0
2009-03-30 13:10:00,47.01,47.07,46.94,47.02,114000.0,29.2052,29.2425,29.1617,29.2114,114000.0
2009-03-30 13:15:00,47.04,47.05,46.94,46.95,61600.0,29.2239,29.2301,29.1617,29.168,61600.0
2009-03-30 13:20:00,46.94,46.99,46.91,46.97,79000.0,29.1617,29.1928,29.1431,29.1804,79000.0
2009-03-30 13:25:00,46.97,47.01,46.96,46.98,104600.0,29.1804,29.2052,29.1742,29.1866,104600.0
2009-03-30 13:30:00,46.97,47.0,46.91,46.92,43200.0,29.1804,29.199,29.1431,29.1493,43200.0
2009-03-30 13:35:00,46.92,46.92,46.8,46.83,91300.0,29.1493,29.1493,29.0748,29.0934,91300.0
2009-03-30 13:40:00,46.83,46.89,46.82,46.86,28000.0,29.0934,29.1307,29.0872,29.112,28000.0
2009-03-30 13:45:00,46.87,46.87,46.65,46.71,159200.0,29.1183,29.1183,28.9816,29.0189,159200.0
2009-03-30 13:50:00,46.71,46.83,46.7,46.83,58600.0,29.0189,29.0934,29.0126,29.0934,58600.0
2009-03-30 13:55:00,46.83,46.86,46.76,46.86,103700.0,29.0934,29.112,29.0499,29.112,103700.0
2009-03-30 14:00:00,46.85,46.89,46.78,46.86,75700.0,29.1058,29.1307,29.0623,29.112,75700.0
2009-03-30 14:05:00,46.87,46.91,46.81,46.82,55800.0,29.1183,29.1431,29.081,29.0872,55800.0
2009-03-30 14:10:00,46.82,47.02,46.82,46.98,98900.0,29.0872,29.2114,29.0872,29.1866,98900.0
2009-03-30 14:15:00,46.98,46.98,46.91,46.94,47200.0,29.1866,29.1866,29.1431,29.1617,47200.0
2009-03-30 14:20:00,46.94,47.04,46.9,47.03,92500.0,29.1617,29.2239,29.1369,29.2177,92500.0
2009-03-30 14:25:00,47.03,47.03,46.92,46.94,72800.0,29.2177,29.2177,29.1493,29.1617,72800.0
2009-03-30 14:30:00,46.96,46.98,46.86,46.94,72000.0,29.1742,29.1866,29.112,29.1617,72000.0
2009-03-30 14:35:00,46.94,46.97,46.88,46.89,100600.0,29.1617,29.1804,29.1245,29.1307,100600.0
2009-03-30 14:40:00,46.89,46.91,46.65,46.66,192500.0,29.1307,29.1431,28.9816,28.9878,192500.0
2009-03-30 14:45:00,46.67,46.73,46.66,46.71,90500.0,28.994,29.0313,28.9878,29.0189,90500.0
2009-03-30 14:50:00,46.71,46.78,46.67,46.74,93000.0,29.0189,29.0623,28.994,29.0375,93000.0
2009-03-30 14:55:00,46.74,46.74,46.57,46.58,147600.0,29.0375,29.0375,28.9319,28.9381,147600.0
2009-03-30 15:00:00,46.59,46.77,46.58,46.75,148100.0,28.9443,29.0561,28.9381,29.0437,148100.0
2009-03-30 15:05:00,46.76,46.86,46.72,46.86,109900.0,29.0499,29.112,29.0251,29.112,109900.0
2009-03-30 15:10:00,46.86,46.99,46.83,46.98,156300.0,29.112,29.1928,29.0934,29.1866,156300.0
2009-03-30 15:15:00,46.99,47.05,46.91,46.91,133200.0,29.1928,29.2301,29.1431,29.1431,133200.0
2009-03-30 15:20:00,46.92,47.0,46.89,46.99,165100.0,29.1493,29.199,29.1307,29.1928,165100.0
2009-03-30 15:25:00,47.0,47.13,46.93,46.98,323000.0,29.199,29.2798,29.1555,29.1866,323000.0
2009-03-30 15:30:00,46.97,47.12,46.96,47.04,189800.0,29.1804,29.2736,29.1742,29.2239,189800.0
2009-03-30 15:35:00,47.05,47.2,46.98,47.01,371700.0,29.2301,29.3233,29.1866,29.2052,371700.0
2009-03-30 15:40:00,47.0,47.07,46.91,47.07,410800.0,29.199,29.2425,29.1431,29.2425,410800.0
2009-03-30 15:45:00,47.07,47.15,47.01,47.07,317400.0,29.2425,29.2922,29.2052,29.2425,317400.0
2009-03-30 15:50:00,47.08,47.25,47.07,47.16,340600.0,29.2487,29.3543,29.2425,29.2984,340600.0
2009-03-30 15:55:00,47.17,47.48,47.16,47.3,962400.0,29.3046,29.4972,29.2984,29.3854,962400.0
2009-03-31 09:30:00,47.56,47.75,47.32,47.51,339100.0,29.5469,29.665,29.3978,29.5159,339100.0
2009-03-31 09:35:00,47.51,47.83,47.44,47.71,185100.0,29.5159,29.7147,29.4724,29.6401,185100.0
2009-03-31 09:40:00,47.71,47.72,47.55,47.62,147300.0,29.6401,29.6463,29.5407,29.5842,147300.0
2009-03-31 09:45:00,47.61,47.62,47.48,47.54,126000.0,29.578,29.5842,29.4972,29.5345,126000.0
2009-03-31 09:50:00,47.53,47.54,47.33,47.33,147700.0,29.5283,29.5345,29.404,29.404,147700.0
2009-03-31 09:55:00,47.34,47.34,47.22,47.22,160700.0,29.4102,29.4102,29.3357,29.3357,160700.0
2009-03-31 10:00:00,47.22,47.28,47.11,47.21,165600.0,29.3357,29.373,29.2674,29.3295,165600.0
2009-03-31 10:05:00,47.21,47.32,47.18,47.3,126600.0,29.3295,29.3978,29.3108,29.3854,126600.0
2009-03-31 10:10:00,47.3,47.3,47.14,47.14,125200.0,29.3854,29.3854,29.286,29.286,125200.0
2009-03-31 10:15:00,47.15,47.28,47.13,47.23,127200.0,29.2922,29.373,29.2798,29.3419,127200.0
2009-03-31 10:20:00,47.23,47.3,47.2,47.21,96900.0,29.3419,29.3854,29.3233,29.3295,96900.0
2009-03-31 10:25:00,47.21,47.23,47.08,47.22,170800.0,29.3295,29.3419,29.2487,29.3357,170800.0
2009-03-31 10:30:00,47.22,47.35,47.22,47.33,148500.0,29.3357,29.4165,29.3357,29.404,148500.0
2009-03-31 10:35:00,47.32,47.37,47.23,47.27,95600.0,29.3978,29.4289,29.3419,29.3668,95600.0
2009-03-31 10:40:00,47.27,47.36,47.25,47.36,60000.0,29.3668,29.4227,29.3543,29.4227,60000.0
2009-03-31 10:45:00,47.35,47.41,47.29,47.31,98100.0,29.4165,29.4537,29.3792,29.3916,98100.0
2009-03-31 10:50:00,47.3,47.4,47.29,47.36,72600.0,29.3854,29.4475,29.3792,29.4227,72600.0
2009-03-31 10:55:00,47.36,47.4,47.33,47.39,65900.0,29.4227,29.4475,29.404,29.4413,65900.0
2009-03-31 11:00:00,47.4,47.56,47.39,47.55,112900.0,29.4475,29.5469,29.4413,29.5407,112900.0
2009-03-31 11:05:00,47.55,47.67,47.54,47.67,131600.0,29.5407,29.6153,29.5345,29.6153,131600.0
2009-03-31 11:10:00,47.67,47.7,47.64,47.68,92800.0,29.6153,29.6339,29.5966,29.6215,92800.0
2009-03-31 11:15:00,47.68,47.7,47.62,47.62,101000.0,29.6215,29.6339,29.5842,29.5842,101000.0
2009-03-31 11:20:00,47.63,47.66,47.52,47.52,82200.0,29.5904,29.609,29.5221,29.5221,82200.0
2009-03-31 11:25:00,47.53,47.66,47.53,47.57,141300.0,29.5283,29.609,29.5283,29.5531,141300.0
2009-03-31 11:30:00,47.56,47.57,47.51,47.52,78400.0,29.5469,29.5531,29.5159,29.5221,78400.0
2009-03-31 11:35:00,47.53,47.62,47.52,47.57,66100.0,29.5283,29.5842,29.5221,29.5531,66100.0
2009-03-31 11:40:00,47.57,47.61,47.51,47.58,108800.0,29.5531,29.578,29.5159,29.5593,108800.0
2009-03-31 11:45:00,47.58,47.61,47.54,47.59,107500.0,29.5593,29.578,29.5345,29.5656,107500.0
2009-03-31 11:50:00,47.59,47.63,47.57,47.6,76400.0,29.5656,29.5904,29.5531,29.5718,76400.0
2009-03-31 11:55:00,47.6,47.64,47.54,47.64,97600.0,29.5718,29.5966,29.5345,29.5966,97600.0
2009-03-31 12:00:00,47.64,47.67,47.5,47.56,99600.0,29.5966,29.6153,29.5096,29.5469,99600.0
2009-03-31 12:05:00,47.56,47.59,47.52,47.53,120200.0,29.5469,29.5656,29.5221,29.5283,120200.0
2009-03-31 12:10:00,47.54,47.55,47.51,47.54,41800.0,29.5345,29.5407,29.5159,29.5345,41800.0
2009-03-31 12:15:00,47.55,47.57,47.51,47.56,61700.0,29.5407,29.5531,29.5159,29.5469,61700.0
2009-03-31 12:20:00,47.55,47.58,47.48,47.5,99000.0,29.5407,29.5593,29.4972,29.5096,99000.0
2009-03-31 12:25:00,47.5,47.56,47.45,47.48,81400.0,29.5096,29.5469,29.4786,29.4972,81400.0
2009-03-31 12:30:00,47.48,47.5,47.43,47.47,49200.0,29.4972,29.5096,29.4662,29.491,49200.0
2009-03-31 12:35:00,47.46,47.49,47.44,47.48,38700.0,29.4848,29.5034,29.4724,29.4972,38700.0
2009-03-31 12:40:00,47.48,47.53,47.46,47.5,100100.0,29.4972,29.5283,29.4848,29.5096,100100.0
2009-03-31 12:45:00,47.5,47.5,47.42,47.45,53900.0,29.5096,29.5096,29.4599,29.4786,53900.0
2009-03-31 12:50:00,47.45,47.48,47.43,47.46,81400.0,29.4786,29.4972,29.4662,29.4848,81400.0
2009-03-31 12:55:00,47.46,47.48,47.39,47.43,130900.0,29.4848,29.4972,29.4413,29.4662,130900.0
2009-03-31 13:00:00,47.42,47.47,47.37,47.4,167900.0,29.4599,29.491,29.4289,29.4475,167900.0
2009-03-31 13:05:00,47.4,47.43,47.36,47.41,138800.0,29.4475,29.4662,29.4227,29.4537,138800.0
2009-03-31 13:10:00,47.41,47.47,47.4,47.47,95700.0,29.4537,29.491,29.4475,29.491,95700.0
2009-03-31 13:15:00,47.47,47.51,47.45,47.49,78200.0,29.491,29.5159,29.4786,29.5034,78200.0
2009-03-31 13:20:00,47.49,47.56,47.46,47.46,78800.0,29.5034,29.5469,29.4848,29.4848,78800.0
2009-03-31 13:25:00,47.47,47.49,47.45,47.48,82700.0,29.491,29.5034,29.4786,29.4972,82700.0
2009-03-31 13:30:00,47.47,47.51,47.46,47.5,76900.0,29.491,29.5159,29.4848,29.5096,76900.0
2009-03-31 13:35:00,47.5,47.52,47.44,47.46,57800.0,29.5096,29.5221,29.4724,29.4848,57800.0
2009-03-31 13:40:00,47.45,47.46,47.4,47.45,62200.0,29.4786,29.4848,29.4475,29.4786,62200.0
2009-03-31 13:45:00,47.45,47.47,47.4,47.44,56400.0,29.4786,29.491,29.4475,29.4724,56400.0
2009-03-31 13:50:00,47.44,47.46,47.39,47.44,107100.0,29.4724,29.4848,29.4413,29.4724,107100.0
2009-03-31 13:55:00,47.44,47.52,47.43,47.48,80000.0,29.4724,29.5221,29.4662,29.4972,80000.0
2009-03-31 14:00:00,47.48,47.49,47.39,47.41,110100.0,29.4972,29.5034,29.4413,29.4537,110100.0
2009-03-31 14:05:00,47.41,47.54,47.39,47.49,109100.0,29.4537,29.5345,29.4413,29.5034,109100.0
2009-03-31 14:10:00,47.5,47.57,47.48,47.52,83000.0,29.5096,29.5531,29.4972,29.5221,83000.0
2009-03-31 14:15:00,47.52,47.62,47.49,47.58,93900.0,29.5221,29.5842,29.5034,29.5593,93900.0
2009-03-31 14:20:00,47.57,47.58,47.49,47.56,79800.0,29.5531,29.5593,29.5034,29.5469,79800.0
2009-03-31 14:25:00,47.56,47.61,47.5,47.6,111000.0,29.5469,29.578,29.5096,29.5718,111000.0
2009-03-31 14:30:00,47.6,47.72,47.6,47.66,127700.0,29.5718,29.6463,29.5718,29.609,127700.0
2009-03-31 14:35:00,47.66,47.78,47.65,47.77,122800.0,29.609,29.6836,29.6028,29.6774,122800.0
2009-03-31 14:40:00,47.78,47.8,47.72,47.74,88500.0,29.6836,29.696,29.6463,29.6587,88500.0
2009-03-31 14:45:00,47.74,47.78,47.69,47.7,108100.0,29.6587,29.6836,29.6277,29.6339,108100.0
2009-03-31 14:50:00,47.7,47.78,47.69,47.73,130900.0,29.6339,29.6836,29.6277,29.6525,130900.0
2009-03-31 14:55:00,47.74,47.8,47.68,47.69,221600.0,29.6587,29.696,29.6215,29.6277,221600.0
2009-03-31 15:00:00,47.69,47.79,47.66,47.73,214300.0,29.6277,29.6898,29.609,29.6525,214300.0
2009-03-31 15:05:00,47.73,47.77,47.67,47.73,129000.0,29.6525,29.6774,29.6153,29.6525,129000.0
2009-03-31 15:10:00,47.73,47.73,47.59,47.63,176300.0,29.6525,29.6525,29.5656,29.5904,176300.0
2009-03-31 15:15:00,47.61,47.7,47.59,47.69,151900.0,29.578,29.6339,29.5656,29.6277,151900.0
2009-03-31 15:20:00,47.69,47.74,47.64,47.71,166300.0,29.6277,29.6587,29.5966,29.6401,166300.0
2009-03-31 15:25:00,47.72,47.78,47.66,47.74,137800.0,29.6463,29.6836,29.609,29.6587,137800.0
2009-03-31 15:30:00,47.74,47.76,47.56,47.58,294900.0,29.6587,29.6712,29.5469,29.5593,294900.0
2009-03-31 15:35:00,47.58,47.59,47.48,47.54,390300.0,29.5593,29.5656,29.4972,29.5345,390300.0
2009-03-31 15:40:00,47.53,47.58,47.36,47.36,458000.0,29.5283,29.5593,29.4227,29.4227,458000.0
2009-03-31 15:45:00,47.36,47.37,47.14,47.15,391700.0,29.4227,29.4289,29.286,29.2922,391700.0
2009-03-31 15:50:00,47.16,47.45,47.16,47.35,531400.0,29.2984,29.4786,29.2984,29.4165,531400.0
2009-03-31 15:55:00,47.36,47.44,46.95,47.02,1034100.0,29.4227,29.4724,29.168,29.2114,1034100.0
2009-04-01 09:30:00,46.77,46.9,46.51,46.52,471200.0,29.0561,29.1369,28.8946,28.9008,471200.0
2009-04-01 09:35:00,46.53,46.55,46.42,46.45,207700.0,28.907,28.9195,28.8387,28.8573,207700.0
2009-04-01 09:40:00,46.45,46.64,46.41,46.43,233500.0,28.8573,28.9754,28.8325,28.8449,233500.0
2009-04-01 09:45:00,46.44,46.47,46.29,46.38,172200.0,28.8511,28.8698,28.7579,28.8138,172200.0
2009-04-01 09:50:00,46.38,46.41,46.34,46.38,165000.0,28.8138,28.8325,28.789,28.8138,165000.0
2009-04-01 09:55:00,46.38,46.45,46.36,46.43,151700.0,28.8138,28.8573,28.8014,28.8449,151700.0
2009-04-01 10:00:00,46.44,46.62,46.43,46.55,226900.0,28.8511,28.9629,28.8449,28.9195,226900.0
2009-04-01 10:05:00,46.54,46.56,46.42,46.5,289700.0,28.9132,28.9257,28.8387,28.8884,289700.0
2009-04-01 10:10:00,46.5,46.55,46.42,46.54,159000.0,28.8884,28.9195,28.8387,28.9132,159000.0
2009-04-01 10:15:00,46.55,46.57,46.46,46.55,209600.0,28.9195,28.9319,28.8635,28.9195,209600.0
2009-04-01 10:20:00,46.54,46.74,46.54,46.69,281500.0,28.9132,29.0375,28.9132,29.0064,281500.0
2009-04-01 10:25:00,46.69,46.73,46.56,46.58,182100.0,29.0064,29.0313,28.9257,28.9381,182100.0
2009-04-01 10:30:00,46.58,46.69,46.58,46.69,163100.0,28.9381,29.0064,28.9381,29.0064,163100.0
2009-04-01 10:35:00,46.69,46.84,46.69,46.84,177300.0,29.0064,29.0996,29.0064,29.0996,177300.0
2009-04-01 10:40:00,46.83,46.89,46.72,46.75,289700.0,29.0934,29.1307,29.0251,29.0437,289700.0
2009-04-01 10:45:00,46.77,46.83,46.73,46.77,201000.0,29.0561,29.0934,29.0313,29.0561,201000.0
2009-04-01 10:50:00,46.78,46.8,46.67,46.78,182500.0,29.0623,29.0748,28.994,29.0623,182500.0
2009-04-01 10:55:00,46.77,46.85,46.72,46.74,148500.0,29.0561,29.1058,29.0251,29.0375,148500.0
2009-04-01 11:00:00,46.74,46.79,46.67,46.71,102200.0,29.0375,29.0686,28.994,29.0189,102200.0
2009-04-01 11:05:00,46.72,46.82,46.69,46.8,98500.0,29.0251,29.0872,29.0064,29.0748,98500.0
2009-04-01 11:10:00,46.8,46.81,46.72,46.77,78000.0,29.0748,29.081,29.0251,29.0561,78000.0
2009-04-01 11:15:00,46.76,46.89,46.74,46.81,154100.0,29.0499,29.1307,29.0375,29.081,154100.0
2009-04-01 11:20:00,46.86,46.98,46.81,46.97,96400.0,29.112,29.1866,29.081,29.1804,96400.0
2009-04-01 11:25:00,46.97,47.19,46.95,47.19,183600.0,29.1804,29.3171,29.168,29.3171,183600.0
2009-04-01 11:30:00,47.17,47.34,47.17,47.23,154700.0,29.3046,29.4102,29.3046,29.3419,154700.0
2009-04-01 11:35:00,47.23,47.39,47.21,47.38,164200.0,29.3419,29.4413,29.3295,29.4351,164200.0
2009-04-01 11:40:00,47.38,47.49,47.38,47.44,129000.0,29.4351,29.5034,29.4351,29.4724,129000.0
2009-04-01 11:45:00,47.44,47.53,47.4,47.41,104200.0,29.4724,29.5283,29.4475,29.4537,104200.0
2009-04-01 11:50:00,47.4,47.47,47.38,47.42,88300.0,29.4475,29.491,29.4351,29.4599,88300.0
2009-04-01 11:55:00,47.43,47.52,47.4,47.48,157900.0,29.4662,29.5221,29.4475,29.4972,157900.0
2009-04-01 12:00:00,47.48,47.59,47.48,47.54,155400.0,29.4972,29.5656,29.4972,29.5345,155400.0
2009-04-01 12:05:00,47.54,47.69,47.54,47.66,102900.0,29.5345,29.6277,29.5345,29.609,102900.0
2009-04-01 12:10:00,47.66,47.7,47.6,47.61,118800.0,29.609,29.6339,29.5718,29.578,118800.0
2009-04-01 12:15:00,47.61,47.61,47.51,47.54,82900.0,29.578,29.578,29.5159,29.5345,82900.0
2009-04-01 12:20:00,47.54,47.68,47.54,47.65,86100.0,29.5345,29.6215,29.5345,29.6028,86100.0
2009-04-01 12:25:00,47.65,47.67,47.58,47.64,53600.0,29.6028,29.6153,29.5593,29.5966,53600.0
2009-04-01 12:30:00,47.64,47.65,47.61,47.63,68000.0,29.5966,29.6028,29.578,29.5904,68000.0
2009-04-01 12:35:00,47.62,47.62,47.48,47.6,97100.0,29.5842,29.5842,29.4972,29.5718,97100.0
2009-04-01 12:40:00,47.6,47.66,47.58,47.58,68200.0,29.5718,29.609,29.5593,29.5593,68200.0
2009-04-01 12:45:00,47.59,47.67,47.56,47.61,90200.0,29.5656,29.6153,29.5469,29.578,90200.0
2009-04-01 12:50:00,47.6,47.62,47.52,47.56,56200.0,29.5718,29.5842,29.5221,29.5469,56200.0
2009-04-01 12:55:00,47.56,47.58,47.5,47.57,105500.0,29.5469,29.5593,29.5096,29.5531,105500.0
2009-04-01 13:00:00,47.57,47.73,47.57,47.73,62800.0,29.5531,29.6525,29.5531,29.6525,62800.0
2009-04-01 13:05:00,47.73,47.74,47.55,47.6,114000.0,29.6525,29.6587,29.5407,29.5718,114000.0
2009-04-01 13:10:00,47.6,47.74,47.54,47.74,96700.0,29.5718,29.6587,29.5345,29.6587,96700.0
2009-04-01 13:15:00,47.74,47.83,47.73,47.82,128000.0,29.6587,29.7147,29.6525,29.7084,128000.0
2009-04-01 13:20:00,47.81,47.88,47.76,47.79,144800.0,29.7022,29.7457,29.6712,29.6898,144800.0
2009-04-01 13:25:00,47.79,47.8,47.73,47.73,49200.0,29.6898,29.696,29.6525,29.6525,49200.0
2009-04-01 13:30:00,47.74,47.74,47.64,47.7,67300.0,29.6587,29.6587,29.5966,29.6339,67300.0
2009-04-01 13:35:00,47.7,47.85,47.69,47.84,102000.0,29.6339,29.7271,29.6277,29.7209,102000.0
2009-04-01 13:40:00,47.84,47.88,47.75,47.82,146900.0,29.7209,29.7457,29.665,29.7084,146900.0
2009-04-01 13:45:00,47.82,47.85,47.79,47.79,72100.0,29.7084,29.7271,29.6898,29.6898,72100.0
2009-04-01 13:50:00,47.79,47.88,47.73,47.88,80500.0,29.6898,29.7457,29.6525,29.7457,80500.0
2009-04-01 13:55:00,47.88,47.9,47.85,47.9,91500.0,29.7457,29.7581,29.7271,29.7581,91500.0
2009-04-01 14:00:00,47.9,47.98,47.88,47.98,144400.0,29.7581,29.8078,29.7457,29.8078,144400.0
2009-04-01 14:05:00,47.97,48.03,47.94,48.02,212400.0,29.8016,29.8389,29.783,29.8327,212400.0
2009-04-01 14:10:00,48.02,48.03,47.98,47.99,75600.0,29.8327,29.8389,29.8078,29.8141,75600.0
2009-04-01 14:15:00,47.99,48.04,47.95,47.96,94500.0,29.8141,29.8451,29.7892,29.7954,94500.0
2009-04-01 14:20:00,47.95,47.96,47.89,47.9,104100.0,29.7892,29.7954,29.7519,29.7581,104100.0
2009-04-01 14:25:00,47.89,47.95,47.85,47.91,79000.0,29.7519,29.7892,29.7271,29.7644,79000.0
2009-04-01 14:30:00,47.9,48.01,47.9,47.99,93700.0,29.7581,29.8265,29.7581,29.8141,93700.0
2009-04-01 14:35:00,47.99,48.0,47.97,47.98,105500.0,29.8141,29.8203,29.8016,29.8078,105500.0
2009-04-01 14:40:00,47.98,48.0,47.94,47.94,156200.0,29.8078,29.8203,29.783,29.783,156200.0
2009-04-01 14:45:00,47.94,47.99,47.92,47.98,85400.0,29.783,29.8141,29.7706,29.8078,85400.0
2009-04-01 14:50:00,47.98,48.06,47.97,48.06,170100.0,29.8078,29.8575,29.8016,29.8575,170100.0
2009-04-01 14:55:00,48.06,48.07,48.0,48.02,110100.0,29.8575,29.8638,29.8203,29.8327,110100.0
2009-04-01 15:00:00,48.02,48.03,47.75,47.83,289000.0,29.8327,29.8389,29.665,29.7147,289000.0
2009-04-01 15:05:00,47.84,47.96,47.84,47.88,145900.0,29.7209,29.7954,29.7209,29.7457,145900.0
2009-04-01 15:10:00,47.88,47.9,47.81,47.83,182100.0,29.7457,29.7581,29.7022,29.7147,182100.0
2009-04-01 15:15:00,47.83,48.03,47.78,48.0,234300.0,29.7147,29.8389,29.6836,29.8203,234300.0
2009-04-01 15:20:00,48.01,48.04,47.89,47.94,321700.0,29.8265,29.8451,29.7519,29.783,321700.0
2009-04-01 15:25:00,47.94,48.07,47.93,48.03,136200.0,29.783,29.8638,29.7768,29.8389,136200.0
2009-04-01 15:30:00,48.04,48.12,47.94,48.07,212600.0,29.8451,29.8948,29.783,29.8638,212600.0
2009-04-01 15:35:00,48.07,48.31,48.06,48.28,347100.0,29.8638,30.0129,29.8575,29.9942,347100.0
2009-04-01 15:40:00,48.27,48.46,48.27,48.4,393200.0,29.988,30.1061,29.988,30.0688,393200.0
2009-04-01 15:45:00,48.4,48.48,48.39,48.39,204900.0,30.0688,30.1185,30.0626,30.0626,204900.0
2009-04-01 15:50:00,48.39,48.41,48.19,48.23,455800.0,30.0626,30.075,29.9383,29.9632,455800.0
2009-04-01 15:55:00,48.23,48.26,48.13,48.16,649000.0,29.9632,29.9818,29.901,29.9197,649000.0
2009-04-02 09:30:00,48.72,49.17,48.72,48.87,379700.0,30.2676,30.5471,30.2676,30.3608,379700.0
2009-04-02 09:35:00,48.87,49.05,48.85,48.95,193000.0,30.3608,30.4726,30.3483,30.4105,193000.0
2009-04-02 09:40:00,48.95,49.09,48.95,49.07,193600.0,30.4105,30.4974,30.4105,30.485,193600.0
2009-04-02 09:45:00,49.08,49.11,48.92,49.1,232800.0,30.4912,30.5099,30.3918,30.5037,232800.0
2009-04-02 09:50:00,49.1,49.2,49.04,49.17,265800.0,30.5037,30.5658,30.4664,30.5471,265800.0
2009-04-02 09:55:00,49.17,49.32,49.15,49.28,204500.0,30.5471,30.6403,30.5347,30.6155,204500.0
2009-04-02 10:00:00,49.28,49.6,49.27,49.51,311200.0,30.6155,30.8143,30.6093,30.7584,311200.0
2009-04-02 10:05:00,49.52,49.67,49.38,49.45,322700.0,30.7646,30.8578,30.6776,30.7211,322700.0
2009-04-02 10:10:00,49.44,49.68,49.36,49.46,352700.0,30.7149,30.864,30.6652,30.7273,352700.0
2009-04-02 10:15:00,49.46,49.67,49.44,49.55,241500.0,30.7273,30.8578,30.7149,30.7832,241500.0
2009-04-02 10:20:00,49.55,49.6,49.5,49.51,143300.0,30.7832,30.8143,30.7522,30.7584,143300.0
2009-04-02 10:25:00,49.51,49.52,49.36,49.38,235600.0,30.7584,30.7646,30.6652,30.6776,235600.0
2009-04-02 10:30:00,49.38,49.42,49.32,49.4,156300.0,30.6776,30.7025,30.6403,30.69,156300.0
2009-04-02 10:35:00,49.39,49.44,49.34,49.43,183000.0,30.6838,30.7149,30.6528,30.7087,183000.0
2009-04-02 10:40:00,49.43,49.69,49.42,49.69,225500.0,30.7087,30.8702,30.7025,30.8702,225500.0
2009-04-02 10:45:00,49.69,49.75,49.67,49.72,244500.0,30.8702,30.9075,30.8578,30.8888,244500.0
2009-04-02 10:50:00,49.72,49.77,49.62,49.71,224800.0,30.8888,30.9199,30.8267,30.8826,224800.0
2009-04-02 10:55:00,49.7,49.84,49.68,49.83,166500.0,30.8764,30.9634,30.864,30.9572,166500.0
2009-04-02 11:00:00,49.83,49.92,49.83,49.84,144900.0,30.9572,31.0131,30.9572,30.9634,144900.0
2009-04-02 11:05:00,49.83,49.86,49.72,49.77,106200.0,30.9572,30.9758,30.8888,30.9199,106200.0
2009-04-02 11:10:00,49.76,49.95,49.74,49.94,199400.0,30.9137,31.0317,30.9013,31.0255,199400.0
2009-04-02 11:15:00,49.95,49.99,49.94,49.97,131700.0,31.0317,31.0566,31.0255,31.0441,131700.0
2009-04-02 11:20:00,49.98,50.0,49.92,49.94,144300.0,31.0504,31.0628,31.0131,31.0255,144300.0
2009-04-02 11:25:00,49.93,49.98,49.91,49.96,136600.0,31.0193,31.0504,31.0069,31.0379,136600.0
2009-04-02 11:30:00,49.97,49.97,49.86,49.9,113400.0,31.0441,31.0441,30.9758,31.0007,113400.0
2009-04-02 11:35:00,49.9,49.94,49.89,49.92,84700.0,31.0007,31.0255,30.9944,31.0131,84700.0
2009-04-02 11:40:00,49.92,49.97,49.89,49.9,137900.0,31.0131,31.0441,30.9944,31.0007,137900.0
2009-04-02 11:45:00,49.9,49.97,49.9,49.92,90100.0,31.0007,31.0441,31.0007,31.0131,90100.0
2009-04-02 11:50:00,49.93,49.93,49.77,49.85,196600.0,31.0193,31.0193,30.9199,30.9696,196600.0
2009-04-02 11:55:00,49.85,49.93,49.82,49.9,163200.0,30.9696,31.0193,30.951,31.0007,163200.0
2009-04-02 12:00:00,49.9,49.92,49.75,49.77,117900.0,31.0007,31.0131,30.9075,30.9199,117900.0
2009-04-02 12:05:00,49.76,49.9,49.73,49.89,107100.0,30.9137,31.0007,30.895,30.9944,107100.0
2009-04-02 12:10:00,49.89,49.97,49.89,49.96,134100.0,30.9944,31.0441,30.9944,31.0379,134100.0
2009-04-02 12:15:00,49.96,49.97,49.9,49.94,203100.0,31.0379,31.0441,31.0007,31.0255,203100.0
2009-04-02 12:20:00,49.93,50.0,49.93,49.98,360100.0,31.0193,31.0628,31.0193,31.0504,360100.0
2009-04-02 12:25:00,49.99,50.24,49.98,50.13,576800.0,31.0566,31.2119,31.0504,31.1435,576800.0
2009-04-02 12:30:00,50.14,50.27,50.14,50.23,124300.0,31.1498,31.2305,31.1498,31.2057,124300.0
2009-04-02 12:35:00,50.23,50.29,50.22,50.23,152200.0,31.2057,31.2429,31.1995,31.2057,152200.0
2009-04-02 12:40:00,50.22,50.22,50.18,50.21,83800.0,31.1995,31.1995,31.1746,31.1932,83800.0
2009-04-02 12:45:00,50.21,50.22,50.19,50.19,95400.0,31.1932,31.1995,31.1808,31.1808,95400.0
2009-04-02 12:50:00,50.19,50.28,50.11,50.11,171700.0,31.1808,31.2367,31.1311,31.1311,171700.0
2009-04-02 12:55:00,50.12,50.16,50.04,50.06,252800.0,31.1373,31.1622,31.0876,31.1001,252800.0
2009-04-02 13:00:00,50.06,50.11,49.97,50.01,137600.0,31.1001,31.1311,31.0441,31.069,137600.0
2009-04-02 13:05:00,50.01,50.03,49.91,49.91,130000.0,31.069,31.0814,31.0069,31.0069,130000.0
2009-04-02 13:10:00,49.92,49.93,49.85,49.87,108700.0,31.0131,31.0193,30.9696,30.982,108700.0
2009-04-02 13:15:00,49.87,49.9,49.81,49.86,128600.0,30.982,31.0007,30.9447,30.9758,128600.0
2009-04-02 13:20:00,49.87,49.9,49.76,49.87,166000.0,30.982,31.0007,30.9137,30.982,166000.0
2009-04-02 13:25:00,49.86,49.88,49.81,49.87,119500.0,30.9758,30.9882,30.9447,30.982,119500.0
2009-04-02 13:30:00,49.88,49.92,49.85,49.87,188200.0,30.9882,31.0131,30.9696,30.982,188200.0
2009-04-02 13:35:00,49.88,49.9,49.83,49.87,144400.0,30.9882,31.0007,30.9572,30.982,144400.0
2009-04-02 13:40:00,49.85,49.88,49.8,49.83,116400.0,30.9696,30.9882,30.9385,30.9572,116400.0
2009-04-02 13:45:00,49.83,49.85,49.72,49.73,203900.0,30.9572,30.9696,30.8888,30.895,203900.0
2009-04-02 13:50:00,49.73,49.76,49.68,49.72,174000.0,30.895,30.9137,30.864,30.8888,174000.0
2009-04-02 13:55:00,49.71,49.84,49.69,49.74,211000.0,30.8826,30.9634,30.8702,30.9013,211000.0
2009-04-02 14:00:00,49.74,49.75,49.68,49.74,116800.0,30.9013,30.9075,30.864,30.9013,116800.0
2009-04-02 14:05:00,49.75,49.85,49.58,49.62,187200.0,30.9075,30.9696,30.8019,30.8267,187200.0
2009-04-02 14:10:00,49.63,49.64,49.47,49.54,112700.0,30.8329,30.8391,30.7335,30.777,112700.0
2009-04-02 14:15:00,49.55,49.56,49.45,49.51,85400.0,30.7832,30.7894,30.7211,30.7584,85400.0
2009-04-02 14:20:00,49.51,49.61,49.49,49.55,71700.0,30.7584,30.8205,30.7459,30.7832,71700.0
2009-04-02 14:25:00,49.56,49.76,49.54,49.71,116300.0,30.7894,30.9137,30.777,30.8826,116300.0
2009-04-02 14:30:00,49.71,49.91,49.71,49.9,124700.0,30.8826,31.0069,30.8826,31.0007,124700.0
2009-04-02 14:35:00,49.89,49.96,49.81,49.83,162900.0,30.9944,31.0379,30.9447,30.9572,162900.0
2009-04-02 14:40:00,49.83,49.9,49.79,49.84,124700.0,30.9572,31.0007,30.9323,30.9634,124700.0
2009-04-02 14:45:00,49.84,49.92,49.83,49.87,115400.0,30.9634,31.0131,30.9572,30.982,115400.0
2009-04-02 14:50:00,49.87,49.9,49.84,49.87,106800.0,30.982,31.0007,30.9634,30.982,106800.0
2009-04-02 14:55:00,49.87,49.89,49.75,49.8,147400.0,30.982,30.9944,30.9075,30.9385,147400.0
2009-04-02 15:00:00,49.79,49.86,49.77,49.82,95800.0,30.9323,30.9758,30.9199,30.951,95800.0
2009-04-02 15:05:00,49.81,49.81,49.48,49.59,178600.0,30.9447,30.9447,30.7397,30.8081,178600.0
2009-04-02 15:10:00,49.59,49.65,49.55,49.65,94800.0,30.8081,30.8453,30.7832,30.8453,94800.0
2009-04-02 15:15:00,49.65,49.77,49.54,49.55,149000.0,30.8453,30.9199,30.777,30.7832,149000.0
2009-04-02 15:20:00,49.55,49.73,49.47,49.7,182700.0,30.7832,30.895,30.7335,30.8764,182700.0
2009-04-02 15:25:00,49.71,49.82,49.68,49.74,190900.0,30.8826,30.951,30.864,30.9013,190900.0
2009-04-02 15:30:00,49.73,49.86,49.73,49.84,239400.0,30.895,30.9758,30.895,30.9634,239400.0
2009-04-02 15:35:00,49.85,49.89,49.76,49.76,429700.0,30.9696,30.9944,30.9137,30.9137,429700.0
2009-04-02 15:40:00,49.76,49.82,49.62,49.62,357000.0,30.9137,30.951,30.8267,30.8267,357000.0
2009-04-02 15:45:00,49.62,49.65,49.4,49.54,472600.0,30.8267,30.8453,30.69,30.777,472600.0
2009-04-02 15:50:00,49.54,49.55,49.29,49.37,447600.0,30.777,30.7832,30.6217,30.6714,447600.0
2009-04-02 15:55:00,49.38,49.45,49.23,49.45,606300.0,30.6776,30.7211,30.5844,30.7211,606300.0
2009-04-03 09:30:00,49.53,49.75,49.21,49.39,373100.0,30.7708,30.9075,30.572,30.6838,373100.0
2009-04-03 09:35:00,49.34,49.45,49.17,49.18,138900.0,30.6528,30.7211,30.5471,30.5534,138900.0
2009-04-03 09:40:00,49.19,49.22,48.92,49.14,199900.0,30.5596,30.5782,30.3918,30.5285,199900.0
2009-04-03 09:45:00,49.14,49.19,48.82,49.03,230000.0,30.5285,30.5596,30.3297,30.4602,230000.0
2009-04-03 09:50:00,49.04,49.17,48.98,49.15,129700.0,30.4664,30.5471,30.4291,30.5347,129700.0
2009-04-03 09:55:00,49.15,49.17,49.04,49.06,139200.0,30.5347,30.5471,30.4664,30.4788,139200.0
2009-04-03 10:00:00,49.05,49.07,48.72,48.77,211700.0,30.4726,30.485,30.2676,30.2986,211700.0
2009-04-03 10:05:00,48.77,48.95,48.72,48.94,159300.0,30.2986,30.4105,30.2676,30.4043,159300.0
2009-04-03 10:10:00,48.93,49.05,48.92,48.97,244600.0,30.398,30.4726,30.3918,30.4229,244600.0
2009-04-03 10:15:00,48.97,49.15,48.96,49.02,228000.0,30.4229,30.5347,30.4167,30.454,228000.0
2009-04-03 10:20:00,49.02,49.03,48.93,48.96,118700.0,30.454,30.4602,30.398,30.4167,118700.0
2009-04-03 10:25:00,48.96,48.99,48.95,48.97,101900.0,30.4167,30.4353,30.4105,30.4229,101900.0
2009-04-03 10:30:00,48.98,48.98,48.94,48.95,104600.0,30.4291,30.4291,30.4043,30.4105,104600.0
2009-04-03 10:35:00,48.96,48.97,48.93,48.96,93500.0,30.4167,30.4229,30.398,30.4167,93500.0
2009-04-03 10:40:00,48.97,49.04,48.96,48.97,134800.0,30.4229,30.4664,30.4167,30.4229,134800.0
2009-04-03 10:45:00,48.97,49.04,48.94,48.97,144700.0,30.4229,30.4664,30.4043,30.4229,144700.0
2009-04-03 10:50:00,48.96,48.98,48.91,48.94,122600.0,30.4167,30.4291,30.3856,30.4043,122600.0
2009-04-03 10:55:00,48.95,49.02,48.93,49.02,127900.0,30.4105,30.454,30.398,30.454,127900.0
2009-04-03 11:00:00,49.03,49.08,49.01,49.02,119600.0,30.4602,30.4912,30.4477,30.454,119600.0
2009-04-03 11:05:00,49.01,49.01,48.88,48.96,130700.0,30.4477,30.4477,30.367,30.4167,130700.0
2009-04-03 11:10:00,48.95,48.98,48.92,48.98,50200.0,30.4105,30.4291,30.3918,30.4291,50200.0
2009-04-03 11:15:00,48.98,49.04,48.96,49.03,56800.0,30.4291,30.4664,30.4167,30.4602,56800.0
2009-04-03 11:20:00,49.03,49.08,48.97,49.0,72400.0,30.4602,30.4912,30.4229,30.4415,72400.0
2009-04-03 11:25:00,49.01,49.14,48.98,49.14,79400.0,30.4477,30.5285,30.4291,30.5285,79400.0
2009-04-03 11:30:00,49.14,49.19,49.14,49.15,91900.0,30.5285,30.5596,30.5285,30.5347,91900.0
2009-04-03 11:35:00,49.15,49.22,49.13,49.2,95500.0,30.5347,30.5782,30.5223,30.5658,95500.0
2009-04-03 11:40:00,49.19,49.24,49.17,49.2,74400.0,30.5596,30.5906,30.5471,30.5658,74400.0
2009-04-03 11:45:00,49.2,49.23,49.16,49.2,49600.0,30.5658,30.5844,30.5409,30.5658,49600.0
2009-04-03 11:50:00,49.2,49.23,49.18,49.21,118500.0,30.5658,30.5844,30.5534,30.572,118500.0
2009-04-03 11:55:00,49.2,49.24,49.18,49.18,108600.0,30.5658,30.5906,30.5534,30.5534,108600.0
2009-04-03 12:00:00,49.18,49.22,49.13,49.14,104100.0,30.5534,30.5782,30.5223,30.5285,104100.0
2009-04-03 12:05:00,49.15,49.16,49.1,49.16,113800.0,30.5347,30.5409,30.5037,30.5409,113800.0
2009-04-03 12:10:00,49.15,49.21,49.09,49.19,121900.0,30.5347,30.572,30.4974,30.5596,121900.0
2009-04-03 12:15:00,49.2,49.26,49.12,49.15,280700.0,30.5658,30.6031,30.5161,30.5347,280700.0
2009-04-03 12:20:00,49.15,49.18,49.07,49.15,168600.0,30.5347,30.5534,30.485,30.5347,168600.0
2009-04-03 12:25:00,49.15,49.26,49.14,49.26,73600.0,30.5347,30.6031,30.5285,30.6031,73600.0
2009-04-03 12:30:00,49.25,49.28,49.18,49.28,101900.0,30.5968,30.6155,30.5534,30.6155,101900.0
2009-04-03 12:35:00,49.28,49.46,49.28,49.31,261900.0,30.6155,30.7273,30.6155,30.6341,261900.0
2009-04-03 12:40:00,49.3,49.31,49.26,49.28,85200.0,30.6279,30.6341,30.6031,30.6155,85200.0
2009-04-03 12:45:00,49.28,49.37,49.26,49.36,181000.0,30.6155,30.6714,30.6031,30.6652,181000.0
2009-04-03 12:50:00,49.37,49.39,49.31,49.39,157300.0,30.6714,30.6838,30.6341,30.6838,157300.0
2009-04-03 12:55:00,49.36,49.37,49.31,49.32,98800.0,30.6652,30.6714,30.6341,30.6403,98800.0
2009-04-03 13:00:00,49.31,49.41,49.3,49.41,77000.0,30.6341,30.6962,30.6279,30.6962,77000.0
2009-04-03 13:05:00,49.4,49.43,49.26,49.26,158800.0,30.69,30.7087,30.6031,30.6031,158800.0
2009-04-03 13:10:00,49.26,49.28,49.21,49.27,63000.0,30.6031,30.6155,30.572,30.6093,63000.0
2009-04-03 13:15:00,49.27,49.35,49.27,49.34,110400.0,30.6093,30.659,30.6093,30.6528,110400.0
2009-04-03 13:20:00,49.35,49.37,49.27,49.28,160200.0,30.659,30.6714,30.6093,30.6155,160200.0
2009-04-03 13:25:00,49.28,49.43,49.24,49.4,142000.0,30.6155,30.7087,30.5906,30.69,142000.0
2009-04-03 13:30:00,49.41,49.42,49.36,49.36,92900.0,30.6962,30.7025,30.6652,30.6652,92900.0
2009-04-03 13:35:00,49.36,49.42,49.32,49.37,157500.0,30.6652,30.7025,30.6403,30.6714,157500.0
2009-04-03 13:40:00,49.34,49.38,49.26,49.31,177200.0,30.6528,30.6776,30.6031,30.6341,177200.0
2009-04-03 13:45:00,49.31,49.35,49.29,49.33,50000.0,30.6341,30.659,30.6217,30.6465,50000.0
2009-04-03 13:50:00,49.32,49.36,49.28,49.36,293200.0,30.6403,30.6652,30.6155,30.6652,293200.0
2009-04-03 13:55:00,49.36,49.53,49.36,49.45,136000.0,30.6652,30.7708,30.6652,30.7211,136000.0
2009-04-03 14:00:00,49.45,49.5,49.41,49.43,98300.0,30.7211,30.7522,30.6962,30.7087,98300.0
2009-04-03 14:05:00,49.42,49.44,49.35,49.36,110100.0,30.7025,30.7149,30.659,30.6652,110100.0
2009-04-03 14:10:00,49.36,49.37,49.28,49.36,84900.0,30.6652,30.6714,30.6155,30.6652,84900.0
2009-04-03 14:15:00,49.35,49.49,49.35,49.47,138300.0,30.659,30.7459,30.659,30.7335,138300.0
2009-04-03 14:20:00,49.47,49.5,49.43,49.48,156100.0,30.7335,30.7522,30.7087,30.7397,156100.0
2009-04-03 14:25:00,49.48,49.63,49.46,49.63,236900.0,30.7397,30.8329,30.7273,30.8329,236900.0
2009-04-03 14:30:00,49.62,49.66,49.57,49.64,158300.0,30.8267,30.8516,30.7956,30.8391,158300.0
2009-04-03 14:35:00,49.63,49.7,49.6,49.63,131500.0,30.8329,30.8764,30.8143,30.8329,131500.0
2009-04-03 14:40:00,49.62,49.63,49.56,49.58,151700.0,30.8267,30.8329,30.7894,30.8019,151700.0
2009-04-03 14:45:00,49.58,49.58,49.37,49.4,172100.0,30.8019,30.8019,30.6714,30.69,172100.0
2009-04-03 14:50:00,49.4,49.44,49.39,49.4,131600.0,30.69,30.7149,30.6838,30.69,131600.0
2009-04-03 14:55:00,49.4,49.5,49.4,49.44,127500.0,30.69,30.7522,30.69,30.7149,127500.0
2009-04-03 15:00:00,49.44,49.44,49.37,49.38,201100.0,30.7149,30.7149,30.6714,30.6776,201100.0
2009-04-03 15:05:00,49.39,49.4,49.3,49.38,158200.0,30.6838,30.69,30.6279,30.6776,158200.0
2009-04-03 15:10:00,49.37,49.41,49.35,49.39,187700.0,30.6714,30.6962,30.659,30.6838,187700.0
2009-04-03 15:15:00,49.38,49.39,49.25,49.31,235100.0,30.6776,30.6838,30.5968,30.6341,235100.0
2009-04-03 15:20:00,49.32,49.34,49.28,49.34,212900.0,30.6403,30.6528,30.6155,30.6528,212900.0
2009-04-03 15:25:00,49.34,49.37,49.25,49.33,192400.0,30.6528,30.6714,30.5968,30.6465,192400.0
2009-04-03 15:30:00,49.33,49.4,49.22,49.3,199000.0,30.6465,30.69,30.5782,30.6279,199000.0
2009-04-03 15:35:00,49.3,49.33,49.16,49.19,213000.0,30.6279,30.6465,30.5409,30.5596,213000.0
2009-04-03 15:40:00,49.19,49.43,49.17,49.32,378100.0,30.5596,30.7087,30.5471,30.6403,378100.0
2009-04-03 15:45:00,49.31,49.46,49.29,49.41,344900.0,30.6341,30.7273,30.6217,30.6962,344900.0
2009-04-03 15:50:00,49.42,49.52,49.37,49.51,320500.0,30.7025,30.7646,30.6714,30.7584,320500.0
2009-04-03 15:55:00,49.5,49.73,49.38,49.71,641600.0,30.7522,30.895,30.6776,30.8826,641600.0
2009-04-06 09:30:00,49.46,49.97,49.46,49.79,401800.0,30.7273,31.0441,30.7273,30.9323,401800.0
2009-04-06 09:35:00,49.78,49.86,49.67,49.86,230600.0,30.9261,30.9758,30.8578,30.9758,230600.0
2009-04-06 09:40:00,49.87,49.89,49.76,49.84,201500.0,30.982,30.9944,30.9137,30.9634,201500.0
2009-04-06 09:45:00,49.82,49.87,49.59,49.65,262100.0,30.951,30.982,30.8081,30.8453,262100.0
2009-04-06 09:50:00,49.65,49.74,49.62,49.68,117600.0,30.8453,30.9013,30.8267,30.864,117600.0
2009-04-06 09:55:00,49.68,49.82,49.67,49.81,122500.0,30.864,30.951,30.8578,30.9447,122500.0
2009-04-06 10:00:00,49.81,49.81,49.75,49.76,152600.0,30.9447,30.9447,30.9075,30.9137,152600.0
2009-04-06 10:05:00,49.75,49.77,49.7,49.74,157700.0,30.9075,30.9199,30.8764,30.9013,157700.0
2009-04-06 10:10:00,49.75,49.76,49.64,49.64,152900.0,30.9075,30.9137,30.8391,30.8391,152900.0
2009-04-06 10:15:00,49.63,49.64,49.52,49.54,137800.0,30.8329,30.8391,30.7646,30.777,137800.0
2009-04-06 10:20:00,49.53,49.6,49.43,49.6,119100.0,30.7708,30.8143,30.7087,30.8143,119100.0
2009-04-06 10:25:00,49.59,49.6,49.49,49.56,114900.0,30.8081,30.8143,30.7459,30.7894,114900.0
2009-04-06 10:30:00,49.56,49.57,49.39,49.39,109600.0,30.7894,30.7956,30.6838,30.6838,109600.0
2009-04-06 10:35:00,49.39,49.41,49.25,49.32,97600.0,30.6838,30.6962,30.5968,30.6403,97600.0
2009-04-06 10:40:00,49.32,49.49,49.3,49.43,90200.0,30.6403,30.7459,30.6279,30.7087,90200.0
2009-04-06 10:45:00,49.43,49.52,49.37,49.45,98400.0,30.7087,30.7646,30.6714,30.7211,98400.0
2009-04-06 10:50:00,49.45,49.45,49.31,49.32,96600.0,30.7211,30.7211,30.6341,30.6403,96600.0
2009-04-06 10:55:00,49.32,49.37,49.26,49.26,72200.0,30.6403,30.6714,30.6031,30.6031,72200.0
2009-04-06 11:00:00,49.26,49.27,49.13,49.14,123800.0,30.6031,30.6093,30.5223,30.5285,123800.0
2009-04-06 11:05:00,49.14,49.2,49.11,49.16,94400.0,30.5285,30.5658,30.5099,30.5409,94400.0
2009-04-06 11:10:00,49.16,49.2,49.03,49.19,137500.0,30.5409,30.5658,30.4602,30.5596,137500.0
2009-04-06 11:15:00,49.19,49.22,49.18,49.19,99700.0,30.5596,30.5782,30.5534,30.5596,99700.0
2009-04-06 11:20:00,49.2,49.21,49.18,49.2,97300.0,30.5658,30.572,30.5534,30.5658,97300.0
2009-04-06 11:25:00,49.2,49.21,49.17,49.19,165000.0,30.5658,30.572,30.5471,30.5596,165000.0
2009-04-06 11:30:00,49.19,49.21,49.18,49.19,264000.0,30.5596,30.572,30.5534,30.5596,264000.0
2009-04-06 11:35:00,49.19,49.21,49.17,49.19,136000.0,30.5596,30.572,30.5471,30.5596,136000.0
2009-04-06 11:40:00,49.19,49.19,49.07,49.14,94000.0,30.5596,30.5596,30.485,30.5285,94000.0
2009-04-06 11:45:00,49.13,49.2,49.08,49.17,48300.0,30.5223,30.5658,30.4912,30.5471,48300.0
2009-04-06 11:50:00,49.16,49.18,49.05,49.05,68600.0,30.5409,30.5534,30.4726,30.4726,68600.0
2009-04-06 11:55:00,49.06,49.12,49.05,49.12,45500.0,30.4788,30.5161,30.4726,30.5161,45500.0
2009-04-06 12:00:00,49.11,49.15,49.02,49.02,51000.0,30.5099,30.5347,30.454,30.454,51000.0
2009-04-06 12:05:00,49.03,49.08,49.0,49.03,101400.0,30.4602,30.4912,30.4415,30.4602,101400.0
2009-04-06 12:10:00,49.03,49.03,49.01,49.02,69200.0,30.4602,30.4602,30.4477,30.454,69200.0
2009-04-06 12:15:00,49.02,49.03,48.96,48.97,150600.0,30.454,30.4602,30.4167,30.4229,150600.0
2009-04-06 12:20:00,48.96,48.97,48.91,48.95,103200.0,30.4167,30.4229,30.3856,30.4105,103200.0
2009-04-06 12:25:00,48.95,49.03,48.91,49.02,83000.0,30.4105,30.4602,30.3856,30.454,83000.0
2009-04-06 12:30:00,49.02,49.1,49.01,49.06,85600.0,30.454,30.5037,30.4477,30.4788,85600.0
2009-04-06 12:35:00,49.07,49.12,49.04,49.12,59000.0,30.485,30.5161,30.4664,30.5161,59000.0
2009-04-06 12:40:00,49.11,49.14,49.1,49.12,33900.0,30.5099,30.5285,30.5037,30.5161,33900.0
2009-04-06 12:45:00,49.12,49.2,49.1,49.2,101400.0,30.5161,30.5658,30.5037,30.5658,101400.0
2009-04-06 12:50:00,49.2,49.28,49.19,49.25,74500.0,30.5658,30.6155,30.5596,30.5968,74500.0
2009-04-06 12:55:00,49.26,49.36,49.24,49.36,77300.0,30.6031,30.6652,30.5906,30.6652,77300.0
2009-04-06 13:00:00,49.35,49.41,49.28,49.28,92900.0,30.659,30.6962,30.6155,30.6155,92900.0
2009-04-06 13:05:00,49.28,49.31,49.24,49.29,60500.0,30.6155,30.6341,30.5906,30.6217,60500.0
2009-04-06 13:10:00,49.29,49.41,49.29,49.37,93800.0,30.6217,30.6962,30.6217,30.6714,93800.0
2009-04-06 13:15:00,49.37,49.38,49.27,49.31,80500.0,30.6714,30.6776,30.6093,30.6341,80500.0
2009-04-06 13:20:00,49.32,49.37,49.31,49.36,92900.0,30.6403,30.6714,30.6341,30.6652,92900.0
2009-04-06 13:25:00,49.37,49.37,49.27,49.28,61900.0,30.6714,30.6714,30.6093,30.6155,61900.0
2009-04-06 13:30:00,49.28,49.29,49.22,49.25,53400.0,30.6155,30.6217,30.5782,30.5968,53400.0
2009-04-06 13:35:00,49.25,49.33,49.24,49.31,61500.0,30.5968,30.6465,30.5906,30.6341,61500.0
2009-04-06 13:40:00,49.31,49.32,49.3,49.31,45500.0,30.6341,30.6403,30.6279,30.6341,45500.0
2009-04-06 13:45:00,49.31,49.42,49.3,49.41,87200.0,30.6341,30.7025,30.6279,30.6962,87200.0
2009-04-06 13:50:00,49.41,49.46,49.38,49.41,89700.0,30.6962,30.7273,30.6776,30.6962,89700.0
2009-04-06 13:55:00,49.41,49.48,49.38,49.46,72400.0,30.6962,30.7397,30.6776,30.7273,72400.0
2009-04-06 14:00:00,49.45,49.49,49.4,49.4,60600.0,30.7211,30.7459,30.69,30.69,60600.0
2009-04-06 14:05:00,49.4,49.45,49.37,49.41,124200.0,30.69,30.7211,30.6714,30.6962,124200.0
2009-04-06 14:10:00,49.4,49.46,49.35,49.45,107600.0,30.69,30.7273,30.659,30.7211,107600.0
2009-04-06 14:15:00,49.45,49.45,49.35,49.37,84300.0,30.7211,30.7211,30.659,30.6714,84300.0
2009-04-06 14:20:00,49.36,49.39,49.34,49.34,105900.0,30.6652,30.6838,30.6528,30.6528,105900.0
2009-04-06 14:25:00,49.35,49.42,49.34,49.41,129700.0,30.659,30.7025,30.6528,30.6962,129700.0
2009-04-06 14:30:00,49.41,49.44,49.27,49.3,153200.0,30.6962,30.7149,30.6093,30.6279,153200.0
2009-04-06 14:35:00,49.3,49.34,49.23,49.24,101800.0,30.6279,30.6528,30.5844,30.5906,101800.0
2009-04-06 14:40:00,49.23,49.29,49.17,49.28,135700.0,30.5844,30.6217,30.5471,30.6155,135700.0
2009-04-06 14:45:00,49.28,49.4,49.21,49.32,198400.0,30.6155,30.69,30.572,30.6403,198400.0
2009-04-06 14:50:00,49.31,49.51,49.3,49.46,91600.0,30.6341,30.7584,30.6279,30.7273,91600.0
2009-04-06 14:55:00,49.46,49.46,49.34,49.34,74900.0,30.7273,30.7273,30.6528,30.6528,74900.0
2009-04-06 15:00:00,49.34,49.42,49.34,49.42,65000.0,30.6528,30.7025,30.6528,30.7025,65000.0
2009-04-06 15:05:00,49.41,49.45,49.33,49.4,86400.0,30.6962,30.7211,30.6465,30.69,86400.0
2009-04-06 15:10:00,49.41,49.45,49.36,49.39,98900.0,30.6962,30.7211,30.6652,30.6838,98900.0
2009-04-06 15:15:00,49.39,49.63,49.39,49.61,175800.0,30.6838,30.8329,30.6838,30.8205,175800.0
2009-04-06 15:20:00,49.6,49.61,49.42,49.48,153800.0,30.8143,30.8205,30.7025,30.7397,153800.0
2009-04-06 15:25:00,49.48,49.52,49.32,49.36,146500.0,30.7397,30.7646,30.6403,30.6652,146500.0
2009-04-06 15:30:00,49.37,49.55,49.32,49.42,193100.0,30.6714,30.7832,30.6403,30.7025,193100.0
2009-04-06 15:35:00,49.42,49.45,49.3,49.3,170900.0,30.7025,30.7211,30.6279,30.6279,170900.0
2009-04-06 15:40:00,49.31,49.51,49.31,49.43,163800.0,30.6341,30.7584,30.6341,30.7087,163800.0
2009-04-06 15:45:00,49.43,49.49,49.31,49.32,165400.0,30.7087,30.7459,30.6341,30.6403,165400.0
2009-04-06 15:50:00,49.31,49.66,49.31,49.66,252900.0,30.6341,30.8516,30.6341,30.8516,252900.0
2009-04-06 15:55:00,49.65,49.77,49.61,49.63,490100.0,30.8453,30.9199,30.8205,30.8329,490100.0
2009-04-07 09:30:00,49.42,49.42,49.0,49.05,221900.0,30.7025,30.7025,30.4415,30.4726,221900.0
2009-04-07 09:35:00,49.05,49.16,49.0,49.11,167200.0,30.4726,30.5409,30.4415,30.5099,167200.0
2009-04-07 09:40:00,49.11,49.26,49.09,49.1,185600.0,30.5099,30.6031,30.4974,30.5037,185600.0
2009-04-07 09:45:00,49.1,49.11,48.97,49.06,123500.0,30.5037,30.5099,30.4229,30.4788,123500.0
2009-04-07 09:50:00,49.06,49.14,48.99,49.07,187900.0,30.4788,30.5285,30.4353,30.485,187900.0
2009-04-07 09:55:00,49.06,49.1,49.0,49.07,207200.0,30.4788,30.5037,30.4415,30.485,207200.0
2009-04-07 10:00:00,49.07,49.14,48.96,48.97,105200.0,30.485,30.5285,30.4167,30.4229,105200.0
2009-04-07 10:05:00,48.96,49.0,48.91,48.96,121300.0,30.4167,30.4415,30.3856,30.4167,121300.0
2009-04-07 10:10:00,48.96,49.02,48.91,48.97,141700.0,30.4167,30.454,30.3856,30.4229,141700.0
2009-04-07 10:15:00,48.96,48.98,48.89,48.92,122600.0,30.4167,30.4291,30.3732,30.3918,122600.0
2009-04-07 10:20:00,48.91,49.03,48.82,48.84,174400.0,30.3856,30.4602,30.3297,30.3421,174400.0
2009-04-07 10:25:00,48.84,49.03,48.83,49.01,152000.0,30.3421,30.4602,30.3359,30.4477,152000.0
2009-04-07 10:30:00,49.0,49.13,48.99,49.09,147500.0,30.4415,30.5223,30.4353,30.4974,147500.0
2009-04-07 10:35:00,49.09,49.16,49.07,49.15,119900.0,30.4974,30.5409,30.485,30.5347,119900.0
2009-04-07 10:40:00,49.15,49.15,49.06,49.06,67800.0,30.5347,30.5347,30.4788,30.4788,67800.0
2009-04-07 10:45:00,49.07,49.26,49.06,49.26,219600.0,30.485,30.6031,30.4788,30.6031,219600.0
2009-04-07 10:50:00,49.25,49.26,49.17,49.21,80900.0,30.5968,30.6031,30.5471,30.572,80900.0
2009-04-07 10:55:00,49.22,49.22,49.15,49.16,67300.0,30.5782,30.5782,30.5347,30.5409,67300.0
2009-04-07 11:00:00,49.15,49.2,49.08,49.15,100000.0,30.5347,30.5658,30.4912,30.5347,100000.0
2009-04-07 11:05:00,49.16,49.17,49.09,49.12,62600.0,30.5409,30.5471,30.4974,30.5161,62600.0
2009-04-07 11:10:00,49.12,49.15,49.04,49.06,60600.0,30.5161,30.5347,30.4664,30.4788,60600.0
2009-04-07 11:15:00,49.05,49.07,49.0,49.0,78300.0,30.4726,30.485,30.4415,30.4415,78300.0
2009-04-07 11:20:00,49.01,49.06,48.99,49.04,122000.0,30.4477,30.4788,30.4353,30.4664,122000.0
2009-04-07 11:25:00,49.04,49.04,48.9,48.93,106800.0,30.4664,30.4664,30.3794,30.398,106800.0
2009-04-07 11:30:00,48.93,49.06,48.91,49.01,96400.0,30.398,30.4788,30.3856,30.4477,96400.0
2009-04-07 11:35:00,49.02,49.02,48.91,48.93,63000.0,30.454,30.454,30.3856,30.398,63000.0
2009-04-07 11:40:00,48.92,48.96,48.87,48.87,102100.0,30.3918,30.4167,30.3608,30.3608,102100.0
2009-04-07 11:45:00,48.88,48.94,48.85,48.86,65600.0,30.367,30.4043,30.3483,30.3546,65600.0
2009-04-07 11:50:00,48.87,48.91,48.82,48.85,50200.0,30.3608,30.3856,30.3297,30.3483,50200.0
2009-04-07 11:55:00,48.86,48.89,48.78,48.79,96000.0,30.3546,30.3732,30.3049,30.3111,96000.0
2009-04-07 12:00:00,48.8,48.83,48.75,48.81,95400.0,30.3173,30.3359,30.2862,30.3235,95400.0
2009-04-07 12:05:00,48.8,48.85,48.78,48.85,50700.0,30.3173,30.3483,30.3049,30.3483,50700.0
2009-04-07 12:10:00,48.85,49.0,48.84,48.89,128900.0,30.3483,30.4415,30.3421,30.3732,128900.0
2009-04-07 12:15:00,48.9,48.93,48.87,48.92,38800.0,30.3794,30.398,30.3608,30.3918,38800.0
2009-04-07 12:20:00,48.93,48.97,48.91,48.92,68400.0,30.398,30.4229,30.3856,30.3918,68400.0
2009-04-07 12:25:00,48.92,48.92,48.82,48.85,96100.0,30.3918,30.3918,30.3297,30.3483,96100.0
2009-04-07 12:30:00,48.85,48.87,48.82,48.87,130700.0,30.3483,30.3608,30.3297,30.3608,130700.0
2009-04-07 12:35:00,48.86,48.92,48.73,48.73,87800.0,30.3546,30.3918,30.2738,30.2738,87800.0
2009-04-07 12:40:00,48.74,48.88,48.74,48.87,136700.0,30.28,30.367,30.28,30.3608,136700.0
2009-04-07 12:45:00,48.87,48.96,48.86,48.95,35800.0,30.3608,30.4167,30.3546,30.4105,35800.0
2009-04-07 12:50:00,48.96,49.0,48.91,48.96,52800.0,30.4167,30.4415,30.3856,30.4167,52800.0
2009-04-07 12:55:00,48.96,48.98,48.91,48.91,69400.0,30.4167,30.4291,30.3856,30.3856,69400.0
2009-04-07 13:00:00,48.91,48.93,48.77,48.77,99200.0,30.3856,30.398,30.2986,30.2986,99200.0
2009-04-07 13:05:00,48.78,48.78,48.72,48.74,91700.0,30.3049,30.3049,30.2676,30.28,91700.0
2009-04-07 13:10:00,48.75,48.87,48.72,48.84,133600.0,30.2862,30.3608,30.2676,30.3421,133600.0
2009-04-07 13:15:00,48.84,48.84,48.75,48.76,94700.0,30.3421,30.3421,30.2862,30.2924,94700.0
2009-04-07 13:20:00,48.76,48.87,48.76,48.8,134700.0,30.2924,30.3608,30.2924,30.3173,134700.0
2009-04-07 13:25:00,48.8,48.8,48.77,48.77,52700.0,30.3173,30.3173,30.2986,30.2986,52700.0
2009-04-07 13:30:00,48.77,48.78,48.72,48.72,64800.0,30.2986,30.3049,30.2676,30.2676,64800.0
2009-04-07 13:35:00,48.74,48.74,48.62,48.65,104700.0,30.28,30.28,30.2055,30.2241,104700.0
2009-04-07 13:40:00,48.65,48.78,48.65,48.7,158000.0,30.2241,30.3049,30.2241,30.2552,158000.0
2009-04-07 13:45:00,48.7,48.72,48.63,48.63,56900.0,30.2552,30.2676,30.2117,30.2117,56900.0
2009-04-07 13:50:00,48.63,48.7,48.6,48.68,77700.0,30.2117,30.2552,30.193,30.2427,77700.0
2009-04-07 13:55:00,48.69,48.69,48.61,48.61,52400.0,30.2489,30.2489,30.1992,30.1992,52400.0
2009-04-07 14:00:00,48.61,48.65,48.58,48.58,80000.0,30.1992,30.2241,30.1806,30.1806,80000.0
2009-04-07 14:05:00,48.59,48.69,48.53,48.67,65600.0,30.1868,30.2489,30.1495,30.2365,65600.0
2009-04-07 14:10:00,48.67,48.72,48.65,48.72,57100.0,30.2365,30.2676,30.2241,30.2676,57100.0
2009-04-07 14:15:00,48.71,48.72,48.67,48.72,94800.0,30.2614,30.2676,30.2365,30.2676,94800.0
2009-04-07 14:20:00,48.71,48.73,48.66,48.67,62800.0,30.2614,30.2738,30.2303,30.2365,62800.0
2009-04-07 14:25:00,48.67,48.75,48.66,48.7,68100.0,30.2365,30.2862,30.2303,30.2552,68100.0
2009-04-07 14:30:00,48.7,48.71,48.61,48.62,73300.0,30.2552,30.2614,30.1992,30.2055,73300.0
2009-04-07 14:35:00,48.62,48.64,48.55,48.57,62100.0,30.2055,30.2179,30.162,30.1744,62100.0
2009-04-07 14:40:00,48.57,48.66,48.55,48.55,92600.0,30.1744,30.2303,30.162,30.162,92600.0
2009-04-07 14:45:00,48.56,48.63,48.53,48.62,70500.0,30.1682,30.2117,30.1495,30.2055,70500.0
2009-04-07 14:50:00,48.63,48.71,48.63,48.65,77100.0,30.2117,30.2614,30.2117,30.2241,77100.0
2009-04-07 14:55:00,48.65,48.75,48.65,48.69,117000.0,30.2241,30.2862,30.2241,30.2489,117000.0
2009-04-07 15:00:00,48.7,48.72,48.6,48.61,116700.0,30.2552,30.2676,30.193,30.1992,116700.0
2009-04-07 15:05:00,48.61,48.73,48.6,48.72,126100.0,30.1992,30.2738,30.193,30.2676,126100.0
2009-04-07 15:10:00,48.72,48.82,48.72,48.73,144700.0,30.2676,30.3297,30.2676,30.2738,144700.0
2009-04-07 15:15:00,48.74,48.82,48.73,48.78,130700.0,30.28,30.3297,30.2738,30.3049,130700.0
2009-04-07 15:20:00,48.78,48.84,48.77,48.81,74400.0,30.3049,30.3421,30.2986,30.3235,74400.0
2009-04-07 15:25:00,48.81,48.85,48.71,48.73,100600.0,30.3235,30.3483,30.2614,30.2738,100600.0
2009-04-07 15:30:00,48.73,48.89,48.72,48.87,118800.0,30.2738,30.3732,30.2676,30.3608,118800.0
2009-04-07 15:35:00,48.86,48.93,48.79,48.86,184400.0,30.3546,30.398,30.3111,30.3546,184400.0
2009-04-07 15:40:00,48.86,49.11,48.83,48.98,256800.0,30.3546,30.5099,30.3359,30.4291,256800.0
2009-04-07 15:45:00,48.99,49.07,48.89,48.9,332600.0,30.4353,30.485,30.3732,30.3794,332600.0
2009-04-07 15:50:00,48.9,48.99,48.82,48.82,367700.0,30.3794,30.4353,30.3297,30.3297,367700.0
2009-04-07 15:55:00,48.82,48.88,48.63,48.65,455100.0,30.3297,30.367,30.2117,30.2241,455100.0
2009-04-08 09:30:00,48.8,49.0,48.68,48.94,196200.0,30.3173,30.4415,30.2427,30.4043,196200.0
2009-04-08 09:35:00,48.92,48.99,48.6,48.6,164500.0,30.3918,30.4353,30.193,30.193,164500.0
2009-04-08 09:40:00,48.6,48.75,48.51,48.66,192800.0,30.193,30.2862,30.1371,30.2303,192800.0
2009-04-08 09:45:00,48.67,48.82,48.67,48.76,106400.0,30.2365,30.3297,30.2365,30.2924,106400.0
2009-04-08 09:50:00,48.75,48.81,48.7,48.76,81200.0,30.2862,30.3235,30.2552,30.2924,81200.0
2009-04-08 09:55:00,48.75,48.81,48.72,48.8,122000.0,30.2862,30.3235,30.2676,30.3173,122000.0
2009-04-08 10:00:00,48.82,48.86,48.7,48.73,167600.0,30.3297,30.3546,30.2552,30.2738,167600.0
2009-04-08 10:05:00,48.74,48.77,48.68,48.68,73900.0,30.28,30.2986,30.2427,30.2427,73900.0
2009-04-08 10:10:00,48.68,48.76,48.61,48.65,105000.0,30.2427,30.2924,30.1992,30.2241,105000.0
2009-04-08 10:15:00,48.66,48.7,48.63,48.66,89000.0,30.2303,30.2552,30.2117,30.2303,89000.0
2009-04-08 10:20:00,48.65,48.69,48.63,48.63,156200.0,30.2241,30.2489,30.2117,30.2117,156200.0
2009-04-08 10:25:00,48.64,48.64,48.44,48.51,96700.0,30.2179,30.2179,30.0936,30.1371,96700.0
2009-04-08 10:30:00,48.52,48.52,48.31,48.35,87900.0,30.1433,30.1433,30.0129,30.0377,87900.0
2009-04-08 10:35:00,48.35,48.37,48.21,48.31,131700.0,30.0377,30.0501,29.9507,30.0129,131700.0
2009-04-08 10:40:00,48.31,48.39,48.3,48.37,107400.0,30.0129,30.0626,30.0067,30.0501,107400.0
2009-04-08 10:45:00,48.37,48.38,48.22,48.24,104300.0,30.0501,30.0564,29.9569,29.9694,104300.0
2009-04-08 10:50:00,48.25,48.33,48.24,48.28,87500.0,29.9756,30.0253,29.9694,29.9942,87500.0
2009-04-08 10:55:00,48.28,48.34,48.27,48.33,66900.0,29.9942,30.0315,29.988,30.0253,66900.0
2009-04-08 11:00:00,48.33,48.41,48.32,48.35,124100.0,30.0253,30.075,30.0191,30.0377,124100.0
2009-04-08 11:05:00,48.35,48.44,48.34,48.42,81800.0,30.0377,30.0936,30.0315,30.0812,81800.0
2009-04-08 11:10:00,48.41,48.42,48.34,48.42,63700.0,30.075,30.0812,30.0315,30.0812,63700.0
2009-04-08 11:15:00,48.42,48.5,48.39,48.42,85100.0,30.0812,30.1309,30.0626,30.0812,85100.0
2009-04-08 11:20:00,48.42,48.46,48.42,48.46,44800.0,30.0812,30.1061,30.0812,30.1061,44800.0
2009-04-08 11:25:00,48.46,48.54,48.44,48.44,77500.0,30.1061,30.1558,30.0936,30.0936,77500.0
2009-04-08 11:30:00,48.44,48.49,48.43,48.48,80500.0,30.0936,30.1247,30.0874,30.1185,80500.0
2009-04-08 11:35:00,48.48,48.61,48.48,48.58,91000.0,30.1185,30.1992,30.1185,30.1806,91000.0
2009-04-08 11:40:00,48.58,48.6,48.52,48.54,53000.0,30.1806,30.193,30.1433,30.1558,53000.0
2009-04-08 11:45:00,48.54,48.62,48.51,48.51,72400.0,30.1558,30.2055,30.1371,30.1371,72400.0
2009-04-08 11:50:00,48.51,48.58,48.51,48.55,72200.0,30.1371,30.1806,30.1371,30.162,72200.0
2009-04-08 11:55:00,48.56,48.63,48.53,48.53,37200.0,30.1682,30.2117,30.1495,30.1495,37200.0
2009-04-08 12:00:00,48.54,48.54,48.43,48.44,92700.0,30.1558,30.1558,30.0874,30.0936,92700.0
2009-04-08 12:05:00,48.44,48.44,48.42,48.44,75800.0,30.0936,30.0936,30.0812,30.0936,75800.0
2009-04-08 12:10:00,48.44,48.46,48.38,48.38,62300.0,30.0936,30.1061,30.0564,30.0564,62300.0
2009-04-08 12:15:00,48.39,48.39,48.32,48.33,98400.0,30.0626,30.0626,30.0191,30.0253,98400.0
2009-04-08 12:20:00,48.33,48.51,48.33,48.46,77500.0,30.0253,30.1371,30.0253,30.1061,77500.0
2009-04-08 12:25:00,48.47,48.52,48.39,48.39,58200.0,30.1123,30.1433,30.0626,30.0626,58200.0
2009-04-08 12:30:00,48.39,48.43,48.36,48.42,52700.0,30.0626,30.0874,30.0439,30.0812,52700.0
2009-04-08 12:35:00,48.42,48.42,48.32,48.35,55800.0,30.0812,30.0812,30.0191,30.0377,55800.0
2009-04-08 12:40:00,48.35,48.51,48.35,48.47,168500.0,30.0377,30.1371,30.0377,30.1123,168500.0
2009-04-08 12:45:00,48.47,48.57,48.47,48.55,135200.0,30.1123,30.1744,30.1123,30.162,135200.0
2009-04-08 12:50:00,48.54,48.55,48.49,48.52,117800.0,30.1558,30.162,30.1247,30.1433,117800.0
2009-04-08 12:55:00,48.52,48.58,48.52,48.54,123600.0,30.1433,30.1806,30.1433,30.1558,123600.0
2009-04-08 13:00:00,48.53,48.59,48.53,48.53,77800.0,30.1495,30.1868,30.1495,30.1495,77800.0
2009-04-08 13:05:00,48.53,48.55,48.49,48.49,75600.0,30.1495,30.162,30.1247,30.1247,75600.0
2009-04-08 13:10:00,48.5,48.55,48.49,48.55,41100.0,30.1309,30.162,30.1247,30.162,41100.0
2009-04-08 13:15:00,48.55,48.57,48.52,48.55,76800.0,30.162,30.1744,30.1433,30.162,76800.0
2009-04-08 13:20:00,48.55,48.59,48.54,48.59,77400.0,30.162,30.1868,30.1558,30.1868,77400.0
2009-04-08 13:25:00,48.59,48.64,48.58,48.6,55400.0,30.1868,30.2179,30.1806,30.193,55400.0
2009-04-08 13:30:00,48.6,48.65,48.6,48.64,64700.0,30.193,30.2241,30.193,30.2179,64700.0
2009-04-08 13:35:00,48.64,48.65,48.5,48.5,76500.0,30.2179,30.2241,30.1309,30.1309,76500.0
2009-04-08 13:40:00,48.51,48.58,48.5,48.57,40300.0,30.1371,30.1806,30.1309,30.1744,40300.0
2009-04-08 13:45:00,48.55,48.59,48.52,48.58,60300.0,30.162,30.1868,30.1433,30.1806,60300.0
2009-04-08 13:50:00,48.59,48.6,48.46,48.46,87500.0,30.1868,30.193,30.1061,30.1061,87500.0
2009-04-08 13:55:00,48.46,48.55,48.43,48.51,52000.0,30.1061,30.162,30.0874,30.1371,52000.0
2009-04-08 14:00:00,48.52,48.53,48.37,48.41,121900.0,30.1433,30.1495,30.0501,30.075,121900.0
2009-04-08 14:05:00,48.41,48.42,48.3,48.34,107400.0,30.075,30.0812,30.0067,30.0315,107400.0
2009-04-08 14:10:00,48.33,48.37,48.33,48.33,66900.0,30.0253,30.0501,30.0253,30.0253,66900.0
2009-04-08 14:15:00,48.33,48.33,48.22,48.26,86100.0,30.0253,30.0253,29.9569,29.9818,86100.0
2009-04-08 14:20:00,48.27,48.33,48.2,48.23,103400.0,29.988,30.0253,29.9445,29.9632,103400.0
2009-04-08 14:25:00,48.22,48.27,48.21,48.26,66000.0,29.9569,29.988,29.9507,29.9818,66000.0
2009-04-08 14:30:00,48.26,48.31,48.14,48.17,97100.0,29.9818,30.0129,29.9072,29.9259,97100.0
2009-04-08 14:35:00,48.17,48.28,48.17,48.27,147500.0,29.9259,29.9942,29.9259,29.988,147500.0
2009-04-08 14:40:00,48.28,48.31,48.2,48.28,183100.0,29.9942,30.0129,29.9445,29.9942,183100.0
2009-04-08 14:45:00,48.28,48.35,48.27,48.35,99700.0,29.9942,30.0377,29.988,30.0377,99700.0
2009-04-08 14:50:00,48.34,48.35,48.06,48.09,211700.0,30.0315,30.0377,29.8575,29.8762,211700.0
2009-04-08 14:55:00,48.09,48.1,48.03,48.08,167400.0,29.8762,29.8824,29.8389,29.87,167400.0
2009-04-08 15:00:00,48.08,48.08,47.9,47.93,171100.0,29.87,29.87,29.7581,29.7768,171100.0
2009-04-08 15:05:00,47.92,47.97,47.88,47.94,170400.0,29.7706,29.8016,29.7457,29.783,170400.0
2009-04-08 15:10:00,47.94,48.01,47.93,47.97,196200.0,29.783,29.8265,29.7768,29.8016,196200.0
2009-04-08 15:15:00,47.98,48.05,47.95,48.02,112500.0,29.8078,29.8513,29.7892,29.8327,112500.0
2009-04-08 15:20:00,48.02,48.12,48.01,48.11,110400.0,29.8327,29.8948,29.8265,29.8886,110400.0
2009-04-08 15:25:00,48.13,48.17,48.03,48.08,147800.0,29.901,29.9259,29.8389,29.87,147800.0
2009-04-08 15:30:00,48.09,48.25,48.07,48.22,168300.0,29.8762,29.9756,29.8638,29.9569,168300.0
2009-04-08 15:35:00,48.22,48.27,48.2,48.25,138500.0,29.9569,29.988,29.9445,29.9756,138500.0
2009-04-08 15:40:00,48.24,48.3,48.22,48.3,187600.0,29.9694,30.0067,29.9569,30.0067,187600.0
2009-04-08 15:45:00,48.3,48.36,48.29,48.31,228600.0,30.0067,30.0439,30.0004,30.0129,228600.0
2009-04-08 15:50:00,48.31,48.43,48.27,48.31,296100.0,30.0129,30.0874,29.988,30.0129,296100.0
2009-04-08 15:55:00,48.31,48.53,48.31,48.52,534600.0,30.0129,30.1495,30.0129,30.1433,534600.0
2009-04-09 09:30:00,49.17,49.25,48.66,48.9,292100.0,30.5471,30.5968,30.2303,30.3794,292100.0
2009-04-09 09:35:00,48.9,49.25,48.86,49.1,305200.0,30.3794,30.5968,30.3546,30.5037,305200.0
2009-04-09 09:40:00,49.09,49.22,48.94,49.0,259200.0,30.4974,30.5782,30.4043,30.4415,259200.0
2009-04-09 09:45:00,49.0,49.02,48.76,48.77,151300.0,30.4415,30.454,30.2924,30.2986,151300.0
2009-04-09 09:50:00,48.78,49.07,48.77,49.06,211300.0,30.3049,30.485,30.2986,30.4788,211300.0
2009-04-09 09:55:00,49.06,49.1,48.91,48.95,180500.0,30.4788,30.5037,30.3856,30.4105,180500.0
2009-04-09 10:00:00,48.95,49.05,48.87,48.89,123900.0,30.4105,30.4726,30.3608,30.3732,123900.0
2009-04-09 10:05:00,48.89,48.9,48.81,48.81,102500.0,30.3732,30.3794,30.3235,30.3235,102500.0
2009-04-09 10:10:00,48.82,48.95,48.81,48.91,228100.0,30.3297,30.4105,30.3235,30.3856,228100.0
2009-04-09 10:15:00,48.91,48.95,48.9,48.91,105800.0,30.3856,30.4105,30.3794,30.3856,105800.0
2009-04-09 10:20:00,48.91,49.05,48.9,48.96,280000.0,30.3856,30.4726,30.3794,30.4167,280000.0
2009-04-09 10:25:00,48.95,49.0,48.9,48.92,148600.0,30.4105,30.4415,30.3794,30.3918,148600.0
2009-04-09 10:30:00,48.91,49.01,48.91,49.0,197200.0,30.3856,30.4477,30.3856,30.4415,197200.0
2009-04-09 10:35:00,48.99,49.04,48.98,48.99,207400.0,30.4353,30.4664,30.4291,30.4353,207400.0
2009-04-09 10:40:00,48.99,48.99,48.86,48.86,151200.0,30.4353,30.4353,30.3546,30.3546,151200.0
2009-04-09 10:45:00,48.87,48.9,48.79,48.8,211700.0,30.3608,30.3794,30.3111,30.3173,211700.0
2009-04-09 10:50:00,48.81,48.82,48.76,48.76,169700.0,30.3235,30.3297,30.2924,30.2924,169700.0
2009-04-09 10:55:00,48.76,48.83,48.75,48.79,191100.0,30.2924,30.3359,30.2862,30.3111,191100.0
2009-04-09 11:00:00,48.79,48.83,48.74,48.79,120600.0,30.3111,30.3359,30.28,30.3111,120600.0
2009-04-09 11:05:00,48.8,48.8,48.73,48.73,88100.0,30.3173,30.3173,30.2738,30.2738,88100.0
2009-04-09 11:10:00,48.74,48.74,48.71,48.71,123100.0,30.28,30.28,30.2614,30.2614,123100.0
2009-04-09 11:15:00,48.72,48.72,48.64,48.65,187200.0,30.2676,30.2676,30.2179,30.2241,187200.0
2009-04-09 11:20:00,48.66,48.66,48.59,48.6,160100.0,30.2303,30.2303,30.1868,30.193,160100.0
2009-04-09 11:25:00,48.6,48.6,48.47,48.48,274500.0,30.193,30.193,30.1123,30.1185,274500.0
2009-04-09 11:30:00,48.48,48.5,48.38,48.38,188900.0,30.1185,30.1309,30.0564,30.0564,188900.0
2009-04-09 11:35:00,48.38,48.49,48.37,48.49,142300.0,30.0564,30.1247,30.0501,30.1247,142300.0
2009-04-09 11:40:00,48.48,48.49,48.47,48.48,123400.0,30.1185,30.1247,30.1123,30.1185,123400.0
2009-04-09 11:45:00,48.47,48.5,48.46,48.5,120600.0,30.1123,30.1309,30.1061,30.1309,120600.0
2009-04-09 11:50:00,48.5,48.57,48.49,48.56,80500.0,30.1309,30.1744,30.1247,30.1682,80500.0
2009-04-09 11:55:00,48.56,48.58,48.52,48.57,100800.0,30.1682,30.1806,30.1433,30.1744,100800.0
2009-04-09 12:00:00,48.57,48.59,48.51,48.53,119600.0,30.1744,30.1868,30.1371,30.1495,119600.0
2009-04-09 12:05:00,48.54,48.61,48.5,48.6,116100.0,30.1558,30.1992,30.1309,30.193,116100.0
2009-04-09 12:10:00,48.59,48.69,48.59,48.61,85500.0,30.1868,30.2489,30.1868,30.1992,85500.0
2009-04-09 12:15:00,48.6,48.61,48.55,48.59,92400.0,30.193,30.1992,30.162,30.1868,92400.0
2009-04-09 12:20:00,48.59,48.61,48.57,48.58,57700.0,30.1868,30.1992,30.1744,30.1806,57700.0
2009-04-09 12:25:00,48.58,48.62,48.57,48.62,77000.0,30.1806,30.2055,30.1744,30.2055,77000.0
2009-04-09 12:30:00,48.62,48.71,48.62,48.7,123200.0,30.2055,30.2614,30.2055,30.2552,123200.0
2009-04-09 12:35:00,48.7,48.77,48.68,48.72,87300.0,30.2552,30.2986,30.2427,30.2676,87300.0
2009-04-09 12:40:00,48.72,48.78,48.72,48.76,65000.0,30.2676,30.3049,30.2676,30.2924,65000.0
2009-04-09 12:45:00,48.77,48.77,48.55,48.7,71800.0,30.2986,30.2986,30.162,30.2552,71800.0
2009-04-09 12:50:00,48.69,48.7,48.6,48.6,75300.0,30.2489,30.2552,30.193,30.193,75300.0
2009-04-09 12:55:00,48.6,48.61,48.6,48.6,41700.0,30.193,30.1992,30.193,30.193,41700.0
2009-04-09 13:00:00,48.61,48.72,48.59,48.7,96200.0,30.1992,30.2676,30.1868,30.2552,96200.0
2009-04-09 13:05:00,48.7,48.76,48.68,48.75,67900.0,30.2552,30.2924,30.2427,30.2862,67900.0
2009-04-09 13:10:00,48.75,48.76,48.75,48.75,46500.0,30.2862,30.2924,30.2862,30.2862,46500.0
2009-04-09 13:15:00,48.76,48.77,48.75,48.75,75300.0,30.2924,30.2986,30.2862,30.2862,75300.0
2009-04-09 13:20:00,48.76,48.76,48.65,48.69,98900.0,30.2924,30.2924,30.2241,30.2489,98900.0
2009-04-09 13:25:00,48.69,48.71,48.61,48.61,95700.0,30.2489,30.2614,30.1992,30.1992,95700.0
2009-04-09 13:30:00,48.61,48.65,48.61,48.62,66500.0,30.1992,30.2241,30.1992,30.2055,66500.0
2009-04-09 13:35:00,48.63,48.73,48.61,48.73,102400.0,30.2117,30.2738,30.1992,30.2738,102400.0
2009-04-09 13:40:00,48.72,48.73,48.69,48.72,91400.0,30.2676,30.2738,30.2489,30.2676,91400.0
2009-04-09 13:45:00,48.72,48.77,48.71,48.73,110500.0,30.2676,30.2986,30.2614,30.2738,110500.0
2009-04-09 13:50:00,48.73,48.75,48.73,48.75,57700.0,30.2738,30.2862,30.2738,30.2862,57700.0
2009-04-09 13:55:00,48.75,48.8,48.75,48.79,75500.0,30.2862,30.3173,30.2862,30.3111,75500.0
2009-04-09 14:00:00,48.79,48.81,48.79,48.79,72500.0,30.3111,30.3235,30.3111,30.3111,72500.0
2009-04-09 14:05:00,48.79,48.86,48.79,48.86,67700.0,30.3111,30.3546,30.3111,30.3546,67700.0
2009-04-09 14:10:00,48.85,48.88,48.81,48.85,151600.0,30.3483,30.367,30.3235,30.3483,151600.0
2009-04-09 14:15:00,48.87,48.88,48.64,48.67,158300.0,30.3608,30.367,30.2179,30.2365,158300.0
2009-04-09 14:20:00,48.67,48.69,48.65,48.68,59400.0,30.2365,30.2489,30.2241,30.2427,59400.0
2009-04-09 14:25:00,48.67,48.77,48.67,48.71,85500.0,30.2365,30.2986,30.2365,30.2614,85500.0
2009-04-09 14:30:00,48.71,48.81,48.7,48.81,102200.0,30.2614,30.3235,30.2552,30.3235,102200.0
2009-04-09 14:35:00,48.81,49.0,48.81,49.0,150500.0,30.3235,30.4415,30.3235,30.4415,150500.0
2009-04-09 14:40:00,49.0,49.04,48.98,49.03,99800.0,30.4415,30.4664,30.4291,30.4602,99800.0
2009-04-09 14:45:00,49.04,49.23,49.04,49.17,161100.0,30.4664,30.5844,30.4664,30.5471,161100.0
2009-04-09 14:50:00,49.16,49.2,49.08,49.1,143600.0,30.5409,30.5658,30.4912,30.5037,143600.0
2009-04-09 14:55:00,49.1,49.15,49.06,49.15,127800.0,30.5037,30.5347,30.4788,30.5347,127800.0
2009-04-09 15:00:00,49.14,49.24,49.14,49.24,133300.0,30.5285,30.5906,30.5285,30.5906,133300.0
2009-04-09 15:05:00,49.23,49.24,49.2,49.22,179000.0,30.5844,30.5906,30.5658,30.5782,179000.0
2009-04-09 15:10:00,49.23,49.24,49.16,49.18,111600.0,30.5844,30.5906,30.5409,30.5534,111600.0
2009-04-09 15:15:00,49.18,49.29,49.18,49.25,216300.0,30.5534,30.6217,30.5534,30.5968,216300.0
2009-04-09 15:20:00,49.25,49.26,49.17,49.2,199800.0,30.5968,30.6031,30.5471,30.5658,199800.0
2009-04-09 15:25:00,49.19,49.22,49.07,49.07,150000.0,30.5596,30.5782,30.485,30.485,150000.0
2009-04-09 15:30:00,49.07,49.08,48.98,48.99,188400.0,30.485,30.4912,30.4291,30.4353,188400.0
2009-04-09 15:35:00,49.0,49.0,48.8,48.81,431800.0,30.4415,30.4415,30.3173,30.3235,431800.0
2009-04-09 15:40:00,48.8,48.95,48.79,48.95,493400.0,30.3173,30.4105,30.3111,30.4105,493400.0
2009-04-09 15:45:00,48.95,48.96,48.89,48.94,378400.0,30.4105,30.4167,30.3732,30.4043,378400.0
2009-04-09 15:50:00,48.94,49.02,48.92,48.97,672700.0,30.4043,30.454,30.3918,30.4229,672700.0
2009-04-09 15:55:00,48.98,49.24,48.94,49.21,1319400.0,30.4291,30.5906,30.4043,30.572,1319400.0
2009-04-13 09:30:00,48.88,49.03,48.51,48.91,387300.0,30.367,30.4602,30.1371,30.3856,387300.0
2009-04-13 09:35:00,48.91,48.99,48.67,48.69,212800.0,30.3856,30.4353,30.2365,30.2489,212800.0
2009-04-13 09:40:00,48.7,48.72,48.52,48.54,93400.0,30.2552,30.2676,30.1433,30.1558,93400.0
2009-04-13 09:45:00,48.54,48.68,48.46,48.62,229800.0,30.1558,30.2427,30.1061,30.2055,229800.0
2009-04-13 09:50:00,48.62,48.85,48.61,48.66,198900.0,30.2055,30.3483,30.1992,30.2303,198900.0
2009-04-13 09:55:00,48.66,48.68,48.45,48.51,124100.0,30.2303,30.2427,30.0998,30.1371,124100.0
2009-04-13 10:00:00,48.52,48.68,48.5,48.57,80500.0,30.1433,30.2427,30.1309,30.1744,80500.0
2009-04-13 10:05:00,48.56,48.62,48.5,48.53,116500.0,30.1682,30.2055,30.1309,30.1495,116500.0
2009-04-13 10:10:00,48.54,48.6,48.5,48.53,136600.0,30.1558,30.193,30.1309,30.1495,136600.0
2009-04-13 10:15:00,48.52,48.56,48.44,48.51,173900.0,30.1433,30.1682,30.0936,30.1371,173900.0
2009-04-13 10:20:00,48.52,48.79,48.5,48.71,285700.0,30.1433,30.3111,30.1309,30.2614,285700.0
2009-04-13 10:25:00,48.7,48.72,48.54,48.59,150000.0,30.2552,30.2676,30.1558,30.1868,150000.0
2009-04-13 10:30:00,48.59,48.67,48.5,48.58,123500.0,30.1868,30.2365,30.1309,30.1806,123500.0
2009-04-13 10:35:00,48.58,48.59,48.46,48.5,172900.0,30.1806,30.1868,30.1061,30.1309,172900.0
2009-04-13 10:40:00,48.49,48.51,48.44,48.47,197000.0,30.1247,30.1371,30.0936,30.1123,197000.0
2009-04-13 10:45:00,48.46,48.52,48.46,48.51,162400.0,30.1061,30.1433,30.1061,30.1371,162400.0
2009-04-13 10:50:00,48.51,48.6,48.47,48.51,146400.0,30.1371,30.193,30.1123,30.1371,146400.0
2009-04-13 10:55:00,48.51,48.52,48.44,48.46,104600.0,30.1371,30.1433,30.0936,30.1061,104600.0
2009-04-13 11:00:00,48.45,48.46,48.38,48.39,137700.0,30.0998,30.1061,30.0564,30.0626,137700.0
2009-04-13 11:05:00,48.39,48.42,48.35,48.4,170200.0,30.0626,30.0812,30.0377,30.0688,170200.0
2009-04-13 11:10:00,48.4,48.4,48.26,48.26,235200.0,30.0688,30.0688,29.9818,29.9818,235200.0
2009-04-13 11:15:00,48.26,48.27,48.15,48.19,226800.0,29.9818,29.988,29.9135,29.9383,226800.0
2009-04-13 11:20:00,48.19,48.21,48.15,48.15,161300.0,29.9383,29.9507,29.9135,29.9135,161300.0
2009-04-13 11:25:00,48.15,48.18,48.13,48.16,198200.0,29.9135,29.9321,29.901,29.9197,198200.0
2009-04-13 11:30:00,48.16,48.21,48.14,48.19,145100.0,29.9197,29.9507,29.9072,29.9383,145100.0
2009-04-13 11:35:00,48.2,48.29,48.19,48.29,337600.0,29.9445,30.0004,29.9383,30.0004,337600.0
2009-04-13 11:40:00,48.29,48.32,48.22,48.26,277600.0,30.0004,30.0191,29.9569,29.9818,277600.0
2009-04-13 11:45:00,48.25,48.37,48.24,48.37,145700.0,29.9756,30.0501,29.9694,30.0501,145700.0
2009-04-13 11:50:00,48.37,48.37,48.28,48.3,98000.0,30.0501,30.0501,29.9942,30.0067,98000.0
2009-04-13 11:55:00,48.3,48.32,48.27,48.32,233300.0,30.0067,30.0191,29.988,30.0191,233300.0
2009-04-13 12:00:00,48.32,48.32,48.28,48.28,92800.0,30.0191,30.0191,29.9942,29.9942,92800.0
2009-04-13 12:05:00,48.29,48.29,48.17,48.28,120700.0,30.0004,30.0004,29.9259,29.9942,120700.0
2009-04-13 12:10:00,48.27,48.31,48.22,48.23,48900.0,29.988,30.0129,29.9569,29.9632,48900.0
2009-04-13 12:15:00,48.22,48.27,48.22,48.25,62100.0,29.9569,29.988,29.9569,29.9756,62100.0
2009-04-13 12:20:00,48.26,48.26,48.21,48.23,55400.0,29.9818,29.9818,29.9507,29.9632,55400.0
2009-04-13 12:25:00,48.22,48.23,48.2,48.23,41500.0,29.9569,29.9632,29.9445,29.9632,41500.0
2009-04-13 12:30:00,48.22,48.26,48.21,48.21,54500.0,29.9569,29.9818,29.9507,29.9507,54500.0
2009-04-13 12:35:00,48.2,48.21,48.13,48.14,74300.0,29.9445,29.9507,29.901,29.9072,74300.0
2009-04-13 12:40:00,48.14,48.14,48.1,48.1,56300.0,29.9072,29.9072,29.8824,29.8824,56300.0
2009-04-13 12:45:00,48.11,48.11,48.05,48.05,83700.0,29.8886,29.8886,29.8513,29.8513,83700.0
2009-04-13 12:50:00,48.06,48.07,48.04,48.07,106300.0,29.8575,29.8638,29.8451,29.8638,106300.0
2009-04-13 12:55:00,48.06,48.09,48.06,48.08,79700.0,29.8575,29.8762,29.8575,29.87,79700.0
2009-04-13 13:00:00,48.08,48.08,48.0,48.01,134800.0,29.87,29.87,29.8203,29.8265,134800.0
2009-04-13 13:05:00,48.01,48.02,47.95,47.95,145800.0,29.8265,29.8327,29.7892,29.7892,145800.0
2009-04-13 13:10:00,47.96,48.07,47.95,48.04,162300.0,29.7954,29.8638,29.7892,29.8451,162300.0
2009-04-13 13:15:00,48.03,48.15,48.03,48.14,74400.0,29.8389,29.9135,29.8389,29.9072,74400.0
2009-04-13 13:20:00,48.14,48.37,48.14,48.23,129000.0,29.9072,30.0501,29.9072,29.9632,129000.0
2009-04-13 13:25:00,48.22,48.25,48.2,48.24,56100.0,29.9569,29.9756,29.9445,29.9694,56100.0
2009-04-13 13:30:00,48.24,48.33,48.24,48.31,92700.0,29.9694,30.0253,29.9694,30.0129,92700.0
2009-04-13 13:35:00,48.31,48.34,48.28,48.29,112700.0,30.0129,30.0315,29.9942,30.0004,112700.0
2009-04-13 13:40:00,48.28,48.3,48.22,48.23,79800.0,29.9942,30.0067,29.9569,29.9632,79800.0
2009-04-13 13:45:00,48.22,48.27,48.22,48.26,136400.0,29.9569,29.988,29.9569,29.9818,136400.0
2009-04-13 13:50:00,48.26,48.27,48.21,48.23,104100.0,29.9818,29.988,29.9507,29.9632,104100.0
2009-04-13 13:55:00,48.23,48.23,48.17,48.18,103200.0,29.9632,29.9632,29.9259,29.9321,103200.0
2009-04-13 14:00:00,48.18,48.21,48.1,48.16,175100.0,29.9321,29.9507,29.8824,29.9197,175100.0
2009-04-13 14:05:00,48.16,48.27,48.15,48.23,154400.0,29.9197,29.988,29.9135,29.9632,154400.0
2009-04-13 14:10:00,48.23,48.24,48.15,48.17,122100.0,29.9632,29.9694,29.9135,29.9259,122100.0
2009-04-13 14:15:00,48.18,48.18,48.12,48.15,89900.0,29.9321,29.9321,29.8948,29.9135,89900.0
2009-04-13 14:20:00,48.15,48.17,48.12,48.15,71700.0,29.9135,29.9259,29.8948,29.9135,71700.0
2009-04-13 14:25:00,48.16,48.24,48.15,48.17,88100.0,29.9197,29.9694,29.9135,29.9259,88100.0
2009-04-13 14:30:00,48.17,48.24,48.17,48.22,59100.0,29.9259,29.9694,29.9259,29.9569,59100.0
2009-04-13 14:35:00,48.21,48.25,48.21,48.23,63800.0,29.9507,29.9756,29.9507,29.9632,63800.0
2009-04-13 14:40:00,48.23,48.24,48.19,48.21,155800.0,29.9632,29.9694,29.9383,29.9507,155800.0
2009-04-13 14:45:00,48.21,48.21,48.07,48.08,116900.0,29.9507,29.9507,29.8638,29.87,116900.0
2009-04-13 14:50:00,48.09,48.14,48.08,48.13,93400.0,29.8762,29.9072,29.87,29.901,93400.0
2009-04-13 14:55:00,48.13,48.13,48.02,48.03,143300.0,29.901,29.901,29.8327,29.8389,143300.0
2009-04-13 15:00:00,48.03,48.11,47.95,48.07,281200.0,29.8389,29.8886,29.7892,29.8638,281200.0
2009-04-13 15:05:00,48.07,48.11,48.06,48.07,110800.0,29.8638,29.8886,29.8575,29.8638,110800.0
2009-04-13 15:10:00,48.07,48.17,48.07,48.16,136100.0,29.8638,29.9259,29.8638,29.9197,136100.0
2009-04-13 15:15:00,48.17,48.22,48.14,48.2,122300.0,29.9259,29.9569,29.9072,29.9445,122300.0
2009-04-13 15:20:00,48.2,48.22,48.17,48.17,120100.0,29.9445,29.9569,29.9259,29.9259,120100.0
2009-04-13 15:25:00,48.17,48.19,48.13,48.13,171000.0,29.9259,29.9383,29.901,29.901,171000.0
2009-04-13 15:30:00,48.14,48.16,48.11,48.12,196500.0,29.9072,29.9197,29.8886,29.8948,196500.0
2009-04-13 15:35:00,48.12,48.24,48.09,48.22,209400.0,29.8948,29.9694,29.8762,29.9569,209400.0
2009-04-13 15:40:00,48.22,48.34,48.17,48.32,187900.0,29.9569,30.0315,29.9259,30.0191,187900.0
2009-04-13 15:45:00,48.33,48.37,48.23,48.24,322800.0,30.0253,30.0501,29.9632,29.9694,322800.0
2009-04-13 15:50:00,48.25,48.29,48.13,48.14,373800.0,29.9756,30.0004,29.901,29.9072,373800.0
2009-04-13 15:55:00,48.13,48.16,48.01,48.01,552700.0,29.901,29.9197,29.8265,29.8265,552700.0
2009-04-14 09:30:00,47.98,48.03,47.6,47.74,387100.0,29.8078,29.8389,29.5718,29.6587,387100.0
2009-04-14 09:35:00,47.74,47.76,47.56,47.65,270000.0,29.6587,29.6712,29.5469,29.6028,270000.0
2009-04-14 09:40:00,47.65,47.66,47.41,47.42,289500.0,29.6028,29.609,29.4537,29.4599,289500.0
2009-04-14 09:45:00,47.42,47.42,47.21,47.27,224800.0,29.4599,29.4599,29.3295,29.3668,224800.0
2009-04-14 09:50:00,47.26,47.31,47.23,47.23,187100.0,29.3605,29.3916,29.3419,29.3419,187100.0
2009-04-14 09:55:00,47.22,47.26,47.17,47.23,179400.0,29.3357,29.3605,29.3046,29.3419,179400.0
2009-04-14 10:00:00,47.23,47.3,47.17,47.19,157100.0,29.3419,29.3854,29.3046,29.3171,157100.0
2009-04-14 10:05:00,47.18,47.31,47.16,47.24,168900.0,29.3108,29.3916,29.2984,29.3481,168900.0
2009-04-14 10:10:00,47.24,47.33,47.19,47.25,152900.0,29.3481,29.404,29.3171,29.3543,152900.0
2009-04-14 10:15:00,47.25,47.43,47.25,47.42,134400.0,29.3543,29.4662,29.3543,29.4599,134400.0
2009-04-14 10:20:00,47.42,47.62,47.4,47.62,217300.0,29.4599,29.5842,29.4475,29.5842,217300.0
2009-04-14 10:25:00,47.61,47.68,47.59,47.61,210200.0,29.578,29.6215,29.5656,29.578,210200.0
2009-04-14 10:30:00,47.61,47.65,47.51,47.62,195900.0,29.578,29.6028,29.5159,29.5842,195900.0
2009-04-14 10:35:00,47.63,47.64,47.53,47.54,154600.0,29.5904,29.5966,29.5283,29.5345,154600.0
2009-04-14 10:40:00,47.54,47.58,47.5,47.56,163500.0,29.5345,29.5593,29.5096,29.5469,163500.0
2009-04-14 10:45:00,47.56,47.56,47.48,47.5,161800.0,29.5469,29.5469,29.4972,29.5096,161800.0
2009-04-14 10:50:00,47.5,47.54,47.48,47.48,124100.0,29.5096,29.5345,29.4972,29.4972,124100.0
2009-04-14 10:55:00,47.48,47.48,47.4,47.44,96500.0,29.4972,29.4972,29.4475,29.4724,96500.0
2009-04-14 11:00:00,47.44,47.5,47.38,47.47,236700.0,29.4724,29.5096,29.4351,29.491,236700.0
2009-04-14 11:05:00,47.47,47.59,47.42,47.57,187500.0,29.491,29.5656,29.4599,29.5531,187500.0
2009-04-14 11:10:00,47.58,47.58,47.45,47.46,130700.0,29.5593,29.5593,29.4786,29.4848,130700.0
2009-04-14 11:15:00,47.47,47.53,47.42,47.45,205200.0,29.491,29.5283,29.4599,29.4786,205200.0
2009-04-14 11:20:00,47.45,47.54,47.44,47.51,145200.0,29.4786,29.5345,29.4724,29.5159,145200.0
2009-04-14 11:25:00,47.51,47.53,47.48,47.5,81100.0,29.5159,29.5283,29.4972,29.5096,81100.0
2009-04-14 11:30:00,47.5,47.59,47.49,47.58,121400.0,29.5096,29.5656,29.5034,29.5593,121400.0
2009-04-14 11:35:00,47.59,47.68,47.58,47.62,265900.0,29.5656,29.6215,29.5593,29.5842,265900.0
2009-04-14 11:40:00,47.62,47.65,47.59,47.62,126800.0,29.5842,29.6028,29.5656,29.5842,126800.0
2009-04-14 11:45:00,47.62,47.65,47.55,47.6,100300.0,29.5842,29.6028,29.5407,29.5718,100300.0
2009-04-14 11:50:00,47.6,47.65,47.57,47.64,91000.0,29.5718,29.6028,29.5531,29.5966,91000.0
2009-04-14 11:55:00,47.65,47.66,47.54,47.6,97700.0,29.6028,29.609,29.5345,29.5718,97700.0
2009-04-14 12:00:00,47.6,47.61,47.52,47.54,71200.0,29.5718,29.578,29.5221,29.5345,71200.0
2009-04-14 12:05:00,47.53,47.64,47.53,47.6,71800.0,29.5283,29.5966,29.5283,29.5718,71800.0
2009-04-14 12:10:00,47.6,47.62,47.59,47.61,60700.0,29.5718,29.5842,29.5656,29.578,60700.0
2009-04-14 12:15:00,47.61,47.61,47.57,47.59,99700.0,29.578,29.578,29.5531,29.5656,99700.0
2009-04-14 12:20:00,47.59,47.67,47.59,47.64,93800.0,29.5656,29.6153,29.5656,29.5966,93800.0
2009-04-14 12:25:00,47.64,47.65,47.57,47.6,136000.0,29.5966,29.6028,29.5531,29.5718,136000.0
2009-04-14 12:30:00,47.6,47.61,47.56,47.57,60100.0,29.5718,29.578,29.5469,29.5531,60100.0
2009-04-14 12:35:00,47.56,47.65,47.56,47.64,102500.0,29.5469,29.6028,29.5469,29.5966,102500.0
2009-04-14 12:40:00,47.64,47.64,47.5,47.5,102700.0,29.5966,29.5966,29.5096,29.5096,102700.0
2009-04-14 12:45:00,47.52,47.55,47.38,47.48,354800.0,29.5221,29.5407,29.4351,29.4972,354800.0
2009-04-14 12:50:00,47.48,47.5,47.47,47.47,51600.0,29.4972,29.5096,29.491,29.491,51600.0
2009-04-14 12:55:00,47.46,47.47,47.38,47.45,77100.0,29.4848,29.491,29.4351,29.4786,77100.0
2009-04-14 13:00:00,47.46,47.49,47.45,47.48,53400.0,29.4848,29.5034,29.4786,29.4972,53400.0
2009-04-14 13:05:00,47.47,47.52,47.46,47.52,135500.0,29.491,29.5221,29.4848,29.5221,135500.0
2009-04-14 13:10:00,47.52,47.55,47.49,47.53,110800.0,29.5221,29.5407,29.5034,29.5283,110800.0
2009-04-14 13:15:00,47.54,47.58,47.51,47.55,145200.0,29.5345,29.5593,29.5159,29.5407,145200.0
2009-04-14 13:20:00,47.54,47.57,47.51,47.53,86500.0,29.5345,29.5531,29.5159,29.5283,86500.0
2009-04-14 13:25:00,47.54,47.59,47.51,47.57,99800.0,29.5345,29.5656,29.5159,29.5531,99800.0
2009-04-14 13:30:00,47.55,47.59,47.55,47.56,92600.0,29.5407,29.5656,29.5407,29.5469,92600.0
2009-04-14 13:35:00,47.55,47.6,47.55,47.55,124600.0,29.5407,29.5718,29.5407,29.5407,124600.0
2009-04-14 13:40:00,47.55,47.63,47.53,47.63,103800.0,29.5407,29.5904,29.5283,29.5904,103800.0
2009-04-14 13:45:00,47.62,47.67,47.6,47.6,161900.0,29.5842,29.6153,29.5718,29.5718,161900.0
2009-04-14 13:50:00,47.6,47.61,47.57,47.59,113900.0,29.5718,29.578,29.5531,29.5656,113900.0
2009-04-14 13:55:00,47.59,47.59,47.53,47.57,151700.0,29.5656,29.5656,29.5283,29.5531,151700.0
2009-04-14 14:00:00,47.57,47.6,47.56,47.59,187900.0,29.5531,29.5718,29.5469,29.5656,187900.0
2009-04-14 14:05:00,47.58,47.59,47.5,47.54,136500.0,29.5593,29.5656,29.5096,29.5345,136500.0
2009-04-14 14:10:00,47.54,47.6,47.5,47.56,103200.0,29.5345,29.5718,29.5096,29.5469,103200.0
2009-04-14 14:15:00,47.56,47.63,47.53,47.6,188900.0,29.5469,29.5904,29.5283,29.5718,188900.0
2009-04-14 14:20:00,47.59,47.62,47.54,47.62,121800.0,29.5656,29.5842,29.5345,29.5842,121800.0
2009-04-14 14:25:00,47.61,47.65,47.6,47.64,113300.0,29.578,29.6028,29.5718,29.5966,113300.0
2009-04-14 14:30:00,47.65,47.65,47.59,47.61,79300.0,29.6028,29.6028,29.5656,29.578,79300.0
2009-04-14 14:35:00,47.6,47.62,47.49,47.49,345700.0,29.5718,29.5842,29.5034,29.5034,345700.0
2009-04-14 14:40:00,47.5,47.51,47.43,47.43,134100.0,29.5096,29.5159,29.4662,29.4662,134100.0
2009-04-14 14:45:00,47.43,47.43,47.34,47.4,218800.0,29.4662,29.4662,29.4102,29.4475,218800.0
2009-04-14 14:50:00,47.4,47.44,47.3,47.3,257700.0,29.4475,29.4724,29.3854,29.3854,257700.0
2009-04-14 14:55:00,47.31,47.34,47.25,47.33,219500.0,29.3916,29.4102,29.3543,29.404,219500.0
2009-04-14 15:00:00,47.35,47.4,47.29,47.32,207400.0,29.4165,29.4475,29.3792,29.3978,207400.0
2009-04-14 15:05:00,47.31,47.32,47.28,47.31,144600.0,29.3916,29.3978,29.373,29.3916,144600.0
2009-04-14 15:10:00,47.3,47.31,47.19,47.19,264500.0,29.3854,29.3916,29.3171,29.3171,264500.0
2009-04-14 15:15:00,47.19,47.27,47.18,47.24,165500.0,29.3171,29.3668,29.3108,29.3481,165500.0
2009-04-14 15:20:00,47.23,47.27,47.22,47.27,118300.0,29.3419,29.3668,29.3357,29.3668,118300.0
2009-04-14 15:25:00,47.27,47.29,47.16,47.17,154500.0,29.3668,29.3792,29.2984,29.3046,154500.0
2009-04-14 15:30:00,47.17,47.2,46.98,47.0,586600.0,29.3046,29.3233,29.1866,29.199,586600.0
2009-04-14 15:35:00,47.0,47.33,46.99,47.26,344800.0,29.199,29.404,29.1928,29.3605,344800.0
2009-04-14 15:40:00,47.25,47.25,47.16,47.18,248900.0,29.3543,29.3543,29.2984,29.3108,248900.0
2009-04-14 15:45:00,47.18,47.4,47.17,47.37,242400.0,29.3108,29.4475,29.3046,29.4289,242400.0
2009-04-14 15:50:00,47.37,47.38,47.24,47.24,405000.0,29.4289,29.4351,29.3481,29.3481,405000.0
2009-04-14 15:55:00,47.24,47.31,47.15,47.2,600200.0,29.3481,29.3916,29.2922,29.3233,600200.0
2009-04-15 09:30:00,47.68,48.08,47.65,47.97,490300.0,29.6215,29.87,29.6028,29.8016,490300.0
2009-04-15 09:35:00,47.96,47.96,47.67,47.87,317800.0,29.7954,29.7954,29.6153,29.7395,317800.0
2009-04-15 09:40:00,47.86,48.02,47.85,47.97,248000.0,29.7333,29.8327,29.7271,29.8016,248000.0
2009-04-15 09:45:00,47.98,48.2,47.98,48.18,354000.0,29.8078,29.9445,29.8078,29.9321,354000.0
2009-04-15 09:50:00,48.18,48.18,48.08,48.11,277000.0,29.9321,29.9321,29.87,29.8886,277000.0
2009-04-15 09:55:00,48.11,48.19,48.09,48.15,246400.0,29.8886,29.9383,29.8762,29.9135,246400.0
2009-04-15 10:00:00,48.15,48.36,48.14,48.34,211100.0,29.9135,30.0439,29.9072,30.0315,211100.0
2009-04-15 10:05:00,48.35,48.47,48.34,48.47,206500.0,30.0377,30.1123,30.0315,30.1123,206500.0
2009-04-15 10:10:00,48.47,48.49,48.36,48.41,265800.0,30.1123,30.1247,30.0439,30.075,265800.0
2009-04-15 10:15:00,48.41,48.45,48.33,48.36,170200.0,30.075,30.0998,30.0253,30.0439,170200.0
2009-04-15 10:20:00,48.36,48.4,48.33,48.34,166500.0,30.0439,30.0688,30.0253,30.0315,166500.0
2009-04-15 10:25:00,48.34,48.35,48.26,48.28,122600.0,30.0315,30.0377,29.9818,29.9942,122600.0
2009-04-15 10:30:00,48.28,48.29,48.1,48.1,237800.0,29.9942,30.0004,29.8824,29.8824,237800.0
2009-04-15 10:35:00,48.11,48.3,48.1,48.29,103100.0,29.8886,30.0067,29.8824,30.0004,103100.0
2009-04-15 10:40:00,48.29,48.29,48.15,48.19,148300.0,30.0004,30.0004,29.9135,29.9383,148300.0
2009-04-15 10:45:00,48.19,48.34,48.17,48.33,133700.0,29.9383,30.0315,29.9259,30.0253,133700.0
2009-04-15 10:50:00,48.33,48.33,48.21,48.23,158300.0,30.0253,30.0253,29.9507,29.9632,158300.0
2009-04-15 10:55:00,48.23,48.24,48.13,48.15,137600.0,29.9632,29.9694,29.901,29.9135,137600.0
2009-04-15 11:00:00,48.15,48.24,48.15,48.17,114100.0,29.9135,29.9694,29.9135,29.9259,114100.0
2009-04-15 11:05:00,48.17,48.18,48.14,48.16,114400.0,29.9259,29.9321,29.9072,29.9197,114400.0
2009-04-15 11:10:00,48.16,48.21,48.15,48.15,94600.0,29.9197,29.9507,29.9135,29.9135,94600.0
2009-04-15 11:15:00,48.15,48.29,48.14,48.27,109800.0,29.9135,30.0004,29.9072,29.988,109800.0
2009-04-15 11:20:00,48.26,48.33,48.26,48.33,104300.0,29.9818,30.0253,29.9818,30.0253,104300.0
2009-04-15 11:25:00,48.33,48.36,48.29,48.32,110800.0,30.0253,30.0439,30.0004,30.0191,110800.0
2009-04-15 11:30:00,48.31,48.38,48.31,48.34,143200.0,30.0129,30.0564,30.0129,30.0315,143200.0
2009-04-15 11:35:00,48.34,48.4,48.34,48.37,102100.0,30.0315,30.0688,30.0315,30.0501,102100.0
2009-04-15 11:40:00,48.36,48.38,48.28,48.29,90500.0,30.0439,30.0564,29.9942,30.0004,90500.0
2009-04-15 11:45:00,48.29,48.29,48.27,48.29,84800.0,30.0004,30.0004,29.988,30.0004,84800.0
2009-04-15 11:50:00,48.3,48.34,48.29,48.33,111400.0,30.0067,30.0315,30.0004,30.0253,111400.0
2009-04-15 11:55:00,48.33,48.4,48.33,48.36,60800.0,30.0253,30.0688,30.0253,30.0439,60800.0
2009-04-15 12:00:00,48.37,48.44,48.36,48.43,83600.0,30.0501,30.0936,30.0439,30.0874,83600.0
2009-04-15 12:05:00,48.42,48.48,48.42,48.48,131700.0,30.0812,30.1185,30.0812,30.1185,131700.0
2009-04-15 12:10:00,48.47,48.48,48.43,48.48,110500.0,30.1123,30.1185,30.0874,30.1185,110500.0
2009-04-15 12:15:00,48.48,48.58,48.48,48.58,112100.0,30.1185,30.1806,30.1185,30.1806,112100.0
2009-04-15 12:20:00,48.58,48.69,48.57,48.6,174200.0,30.1806,30.2489,30.1744,30.193,174200.0
2009-04-15 12:25:00,48.6,48.62,48.53,48.54,94600.0,30.193,30.2055,30.1495,30.1558,94600.0
2009-04-15 12:30:00,48.55,48.55,48.51,48.52,55200.0,30.162,30.162,30.1371,30.1433,55200.0
2009-04-15 12:35:00,48.51,48.54,48.51,48.53,54300.0,30.1371,30.1558,30.1371,30.1495,54300.0
2009-04-15 12:40:00,48.53,48.56,48.52,48.56,45700.0,30.1495,30.1682,30.1433,30.1682,45700.0
2009-04-15 12:45:00,48.56,48.66,48.55,48.66,101400.0,30.1682,30.2303,30.162,30.2303,101400.0
2009-04-15 12:50:00,48.66,48.7,48.64,48.69,102400.0,30.2303,30.2552,30.2179,30.2489,102400.0
2009-04-15 12:55:00,48.69,48.71,48.67,48.71,76500.0,30.2489,30.2614,30.2365,30.2614,76500.0
2009-04-15 13:00:00,48.71,48.79,48.63,48.7,265400.0,30.2614,30.3111,30.2117,30.2552,265400.0
2009-04-15 13:05:00,48.7,48.7,48.62,48.67,113100.0,30.2552,30.2552,30.2055,30.2365,113100.0
2009-04-15 13:10:00,48.69,48.75,48.66,48.73,104500.0,30.2489,30.2862,30.2303,30.2738,104500.0
2009-04-15 13:15:00,48.73,48.77,48.72,48.73,105400.0,30.2738,30.2986,30.2676,30.2738,105400.0
2009-04-15 13:20:00,48.73,48.78,48.72,48.76,118900.0,30.2738,30.3049,30.2676,30.2924,118900.0
2009-04-15 13:25:00,48.76,48.79,48.74,48.75,83200.0,30.2924,30.3111,30.28,30.2862,83200.0
2009-04-15 13:30:00,48.76,48.79,48.72,48.74,143700.0,30.2924,30.3111,30.2676,30.28,143700.0
2009-04-15 13:35:00,48.75,48.79,48.73,48.74,102600.0,30.2862,30.3111,30.2738,30.28,102600.0
2009-04-15 13:40:00,48.74,48.77,48.63,48.64,146000.0,30.28,30.2986,30.2117,30.2179,146000.0
2009-04-15 13:45:00,48.63,48.65,48.59,48.62,137100.0,30.2117,30.2241,30.1868,30.2055,137100.0
2009-04-15 13:50:00,48.63,48.7,48.62,48.68,92700.0,30.2117,30.2552,30.2055,30.2427,92700.0
2009-04-15 13:55:00,48.67,48.7,48.61,48.67,123600.0,30.2365,30.2552,30.1992,30.2365,123600.0
2009-04-15 14:00:00,48.66,48.7,48.6,48.69,137400.0,30.2303,30.2552,30.193,30.2489,137400.0
2009-04-15 14:05:00,48.69,48.8,48.68,48.79,217100.0,30.2489,30.3173,30.2427,30.3111,217100.0
2009-04-15 14:10:00,48.79,48.79,48.75,48.76,149200.0,30.3111,30.3111,30.2862,30.2924,149200.0
2009-04-15 14:15:00,48.77,48.79,48.63,48.68,147900.0,30.2986,30.3111,30.2117,30.2427,147900.0
2009-04-15 14:20:00,48.63,48.7,48.6,48.7,179500.0,30.2117,30.2552,30.193,30.2552,179500.0
2009-04-15 14:25:00,48.7,48.71,48.58,48.58,177700.0,30.2552,30.2614,30.1806,30.1806,177700.0
2009-04-15 14:30:00,48.58,48.62,48.52,48.57,241100.0,30.1806,30.2055,30.1433,30.1744,241100.0
2009-04-15 14:35:00,48.57,48.64,48.51,48.52,230200.0,30.1744,30.2179,30.1371,30.1433,230200.0
2009-04-15 14:40:00,48.51,48.52,48.44,48.5,86000.0,30.1371,30.1433,30.0936,30.1309,86000.0
2009-04-15 14:45:00,48.5,48.61,48.49,48.57,90900.0,30.1309,30.1992,30.1247,30.1744,90900.0
2009-04-15 14:50:00,48.58,48.61,48.54,48.55,139700.0,30.1806,30.1992,30.1558,30.162,139700.0
2009-04-15 14:55:00,48.55,48.57,48.48,48.49,147200.0,30.162,30.1744,30.1185,30.1247,147200.0
2009-04-15 15:00:00,48.5,48.58,48.49,48.52,121700.0,30.1309,30.1806,30.1247,30.1433,121700.0
2009-04-15 15:05:00,48.53,48.69,48.52,48.55,197400.0,30.1495,30.2489,30.1433,30.162,197400.0
2009-04-15 15:10:00,48.55,48.78,48.52,48.73,263000.0,30.162,30.3049,30.1433,30.2738,263000.0
2009-04-15 15:15:00,48.72,48.73,48.66,48.67,170800.0,30.2676,30.2738,30.2303,30.2365,170800.0
2009-04-15 15:20:00,48.68,48.72,48.6,48.63,201000.0,30.2427,30.2676,30.193,30.2117,201000.0
2009-04-15 15:25:00,48.63,48.64,48.51,48.52,139600.0,30.2117,30.2179,30.1371,30.1433,139600.0
2009-04-15 15:30:00,48.52,48.59,48.43,48.49,215700.0,30.1433,30.1868,30.0874,30.1247,215700.0
2009-04-15 15:35:00,48.5,48.56,48.48,48.52,183500.0,30.1309,30.1682,30.1185,30.1433,183500.0
2009-04-15 15:40:00,48.53,48.63,48.47,48.51,257200.0,30.1495,30.2117,30.1123,30.1371,257200.0
2009-04-15 15:45:00,48.51,48.54,48.43,48.49,198100.0,30.1371,30.1558,30.0874,30.1247,198100.0
2009-04-15 15:50:00,48.49,48.66,48.45,48.65,436500.0,30.1247,30.2303,30.0998,30.2241,436500.0
2009-04-15 15:55:00,48.66,48.86,48.65,48.76,821500.0,30.2303,30.3546,30.2241,30.2924,821500.0
2009-04-16 09:30:00,49.2,49.42,49.11,49.4,396100.0,30.5658,30.7025,30.5099,30.69,396100.0
2009-04-16 09:35:00,49.38,49.74,49.37,49.58,379500.0,30.6776,30.9013,30.6714,30.8019,379500.0
2009-04-16 09:40:00,49.57,49.75,49.44,49.75,250600.0,30.7956,30.9075,30.7149,30.9075,250600.0
2009-04-16 09:45:00,49.75,49.79,49.61,49.67,263400.0,30.9075,30.9323,30.8205,30.8578,263400.0
2009-04-16 09:50:00,49.67,49.68,49.47,49.56,255900.0,30.8578,30.864,30.7335,30.7894,255900.0
2009-04-16 09:55:00,49.56,49.64,49.52,49.52,249100.0,30.7894,30.8391,30.7646,30.7646,249100.0
2009-04-16 10:00:00,49.52,49.64,49.33,49.37,243000.0,30.7646,30.8391,30.6465,30.6714,243000.0
2009-04-16 10:05:00,49.38,49.44,49.26,49.38,216300.0,30.6776,30.7149,30.6031,30.6776,216300.0
2009-04-16 10:10:00,49.39,49.52,49.34,49.48,347600.0,30.6838,30.7646,30.6528,30.7397,347600.0
2009-04-16 10:15:00,49.48,49.59,49.46,49.55,183300.0,30.7397,30.8081,30.7273,30.7832,183300.0
2009-04-16 10:20:00,49.55,49.64,49.44,49.5,166800.0,30.7832,30.8391,30.7149,30.7522,166800.0
2009-04-16 10:25:00,49.5,49.64,49.49,49.63,149500.0,30.7522,30.8391,30.7459,30.8329,149500.0
2009-04-16 10:30:00,49.63,49.76,49.63,49.75,145000.0,30.8329,30.9137,30.8329,30.9075,145000.0
2009-04-16 10:35:00,49.74,49.76,49.62,49.64,167800.0,30.9013,30.9137,30.8267,30.8391,167800.0
2009-04-16 10:40:00,49.64,49.72,49.6,49.61,176300.0,30.8391,30.8888,30.8143,30.8205,176300.0
2009-04-16 10:45:00,49.6,49.74,49.59,49.74,248000.0,30.8143,30.9013,30.8081,30.9013,248000.0
2009-04-16 10:50:00,49.73,49.87,49.72,49.78,365700.0,30.895,30.982,30.8888,30.9261,365700.0
2009-04-16 10:55:00,49.78,49.79,49.67,49.7,176400.0,30.9261,30.9323,30.8578,30.8764,176400.0
2009-04-16 11:00:00,49.7,49.71,49.63,49.67,105500.0,30.8764,30.8826,30.8329,30.8578,105500.0
2009-04-16 11:05:00,49.68,49.71,49.62,49.67,135500.0,30.864,30.8826,30.8267,30.8578,135500.0
2009-04-16 11:10:00,49.67,49.67,49.61,49.64,96100.0,30.8578,30.8578,30.8205,30.8391,96100.0
2009-04-16 11:15:00,49.63,49.67,49.62,49.66,80400.0,30.8329,30.8578,30.8267,30.8516,80400.0
2009-04-16 11:20:00,49.65,49.72,49.65,49.65,99500.0,30.8453,30.8888,30.8453,30.8453,99500.0
2009-04-16 11:25:00,49.64,49.83,49.64,49.83,176000.0,30.8391,30.9572,30.8391,30.9572,176000.0
2009-04-16 11:30:00,49.83,49.86,49.74,49.81,95000.0,30.9572,30.9758,30.9013,30.9447,95000.0
2009-04-16 11:35:00,49.82,49.86,49.7,49.73,123800.0,30.951,30.9758,30.8764,30.895,123800.0
2009-04-16 11:40:00,49.74,49.8,49.66,49.8,127400.0,30.9013,30.9385,30.8516,30.9385,127400.0
2009-04-16 11:45:00,49.8,49.9,49.79,49.86,166100.0,30.9385,31.0007,30.9323,30.9758,166100.0
2009-04-16 11:50:00,49.86,49.88,49.83,49.85,71800.0,30.9758,30.9882,30.9572,30.9696,71800.0
2009-04-16 11:55:00,49.84,49.9,49.79,49.81,92500.0,30.9634,31.0007,30.9323,30.9447,92500.0
2009-04-16 12:00:00,49.81,49.83,49.72,49.75,149100.0,30.9447,30.9572,30.8888,30.9075,149100.0
2009-04-16 12:05:00,49.74,49.85,49.74,49.85,93600.0,30.9013,30.9696,30.9013,30.9696,93600.0
2009-04-16 12:10:00,49.84,49.95,49.84,49.92,124100.0,30.9634,31.0317,30.9634,31.0131,124100.0
2009-04-16 12:15:00,49.93,49.97,49.87,49.88,119900.0,31.0193,31.0441,30.982,30.9882,119900.0
2009-04-16 12:20:00,49.88,49.88,49.76,49.77,132800.0,30.9882,30.9882,30.9137,30.9199,132800.0
2009-04-16 12:25:00,49.78,49.84,49.75,49.83,134000.0,30.9261,30.9634,30.9075,30.9572,134000.0
2009-04-16 12:30:00,49.82,49.86,49.81,49.82,104200.0,30.951,30.9758,30.9447,30.951,104200.0
2009-04-16 12:35:00,49.82,49.82,49.75,49.76,119700.0,30.951,30.951,30.9075,30.9137,119700.0
2009-04-16 12:40:00,49.76,49.81,49.75,49.81,111800.0,30.9137,30.9447,30.9075,30.9447,111800.0
2009-04-16 12:45:00,49.81,49.86,49.8,49.83,77200.0,30.9447,30.9758,30.9385,30.9572,77200.0
2009-04-16 12:50:00,49.84,49.92,49.84,49.92,139500.0,30.9634,31.0131,30.9634,31.0131,139500.0
2009-04-16 12:55:00,49.92,49.94,49.83,49.84,106000.0,31.0131,31.0255,30.9572,30.9634,106000.0
2009-04-16 13:00:00,49.84,49.89,49.83,49.87,65500.0,30.9634,30.9944,30.9572,30.982,65500.0
2009-04-16 13:05:00,49.86,49.87,49.73,49.75,122300.0,30.9758,30.982,30.895,30.9075,122300.0
2009-04-16 13:10:00,49.75,49.76,49.64,49.73,149200.0,30.9075,30.9137,30.8391,30.895,149200.0
2009-04-16 13:15:00,49.72,49.79,49.69,49.77,159400.0,30.8888,30.9323,30.8702,30.9199,159400.0
2009-04-16 13:20:00,49.76,49.81,49.76,49.8,77500.0,30.9137,30.9447,30.9137,30.9385,77500.0
2009-04-16 13:25:00,49.8,49.85,49.74,49.83,101700.0,30.9385,30.9696,30.9013,30.9572,101700.0
2009-04-16 13:30:00,49.83,49.88,49.81,49.85,148000.0,30.9572,30.9882,30.9447,30.9696,148000.0
2009-04-16 13:35:00,49.85,49.88,49.83,49.88,238300.0,30.9696,30.9882,30.9572,30.9882,238300.0
2009-04-16 13:40:00,49.88,49.89,49.75,49.89,86100.0,30.9882,30.9944,30.9075,30.9944,86100.0
2009-04-16 13:45:00,49.89,49.91,49.78,49.78,84600.0,30.9944,31.0069,30.9261,30.9261,84600.0
2009-04-16 13:50:00,49.78,49.85,49.75,49.76,61100.0,30.9261,30.9696,30.9075,30.9137,61100.0
2009-04-16 13:55:00,49.77,49.95,49.76,49.93,88500.0,30.9199,31.0317,30.9137,31.0193,88500.0
2009-04-16 14:00:00,49.93,49.97,49.92,49.95,84100.0,31.0193,31.0441,31.0131,31.0317,84100.0
2009-04-16 14:05:00,49.95,49.98,49.91,49.96,117100.0,31.0317,31.0504,31.0069,31.0379,117100.0
2009-04-16 14:10:00,49.96,49.99,49.96,49.97,114900.0,31.0379,31.0566,31.0379,31.0441,114900.0
2009-04-16 14:15:00,49.97,49.99,49.92,49.95,129800.0,31.0441,31.0566,31.0131,31.0317,129800.0
2009-04-16 14:20:00,49.94,49.98,49.85,49.87,159900.0,31.0255,31.0504,30.9696,30.982,159900.0
2009-04-16 14:25:00,49.86,49.97,49.86,49.96,194100.0,30.9758,31.0441,30.9758,31.0379,194100.0
2009-04-16 14:30:00,49.95,50.03,49.94,50.02,294400.0,31.0317,31.0814,31.0255,31.0752,294400.0
2009-04-16 14:35:00,50.02,50.09,50.0,50.05,159000.0,31.0752,31.1187,31.0628,31.0938,159000.0
2009-04-16 14:40:00,50.05,50.1,50.02,50.07,125800.0,31.0938,31.1249,31.0752,31.1063,125800.0
2009-04-16 14:45:00,50.06,50.07,50.0,50.01,112600.0,31.1001,31.1063,31.0628,31.069,112600.0
2009-04-16 14:50:00,50.0,50.21,50.0,50.15,169000.0,31.0628,31.1932,31.0628,31.156,169000.0
2009-04-16 14:55:00,50.15,50.22,50.13,50.16,168000.0,31.156,31.1995,31.1435,31.1622,168000.0
2009-04-16 15:00:00,50.15,50.22,50.14,50.19,236100.0,31.156,31.1995,31.1498,31.1808,236100.0
2009-04-16 15:05:00,50.2,50.31,50.14,50.28,233700.0,31.187,31.2554,31.1498,31.2367,233700.0
2009-04-16 15:10:00,50.29,50.35,50.27,50.27,158400.0,31.2429,31.2802,31.2305,31.2305,158400.0
2009-04-16 15:15:00,50.28,50.4,50.27,50.39,320300.0,31.2367,31.3113,31.2305,31.3051,320300.0
2009-04-16 15:20:00,50.39,50.46,50.37,50.4,312200.0,31.3051,31.3486,31.2926,31.3113,312200.0
2009-04-16 15:25:00,50.4,50.47,50.37,50.43,240700.0,31.3113,31.3548,31.2926,31.3299,240700.0
2009-04-16 15:30:00,50.43,50.61,50.43,50.58,595100.0,31.3299,31.4418,31.3299,31.4231,595100.0
2009-04-16 15:35:00,50.58,50.63,50.5,50.54,397700.0,31.4231,31.4542,31.3734,31.3983,397700.0
2009-04-16 15:40:00,50.53,50.61,50.51,50.57,511900.0,31.3921,31.4418,31.3796,31.4169,511900.0
2009-04-16 15:45:00,50.57,50.74,50.54,50.54,620800.0,31.4169,31.5225,31.3983,31.3983,620800.0
2009-04-16 15:50:00,50.55,50.58,50.49,50.58,584600.0,31.4045,31.4231,31.3672,31.4231,584600.0
2009-04-16 15:55:00,50.57,50.59,50.45,50.49,708400.0,31.4169,31.4293,31.3424,31.3672,708400.0
2009-04-17 09:30:00,51.15,51.43,50.82,51.27,3723400.0,31.7772,31.9512,31.5722,31.8518,3723400.0
2009-04-17 09:35:00,51.26,51.31,50.88,51.14,521000.0,31.8456,31.8766,31.6095,31.771,521000.0
2009-04-17 09:40:00,51.14,51.61,51.11,51.61,383900.0,31.771,32.063,31.7524,32.063,383900.0
2009-04-17 09:45:00,51.61,51.65,51.51,51.59,260900.0,32.063,32.0879,32.0009,32.0506,260900.0
2009-04-17 09:50:00,51.59,51.75,51.48,51.74,231400.0,32.0506,32.15,31.9822,32.1438,231400.0
2009-04-17 09:55:00,51.74,51.85,51.62,51.66,252200.0,32.1438,32.2121,32.0692,32.0941,252200.0
2009-04-17 10:00:00,51.66,51.8,51.66,51.8,175300.0,32.0941,32.181,32.0941,32.181,175300.0
2009-04-17 10:05:00,51.78,51.96,51.74,51.76,404400.0,32.1686,32.2804,32.1438,32.1562,404400.0
2009-04-17 10:10:00,51.75,51.78,51.64,51.75,183500.0,32.15,32.1686,32.0816,32.15,183500.0
2009-04-17 10:15:00,51.76,51.78,51.66,51.72,145700.0,32.1562,32.1686,32.0941,32.1313,145700.0
2009-04-17 10:20:00,51.72,51.9,51.71,51.85,265900.0,32.1313,32.2432,32.1251,32.2121,265900.0
2009-04-17 10:25:00,51.85,51.89,51.79,51.83,183000.0,32.2121,32.237,32.1748,32.1997,183000.0
2009-04-17 10:30:00,51.83,51.9,51.77,51.86,332800.0,32.1997,32.2432,32.1624,32.2183,332800.0
2009-04-17 10:35:00,51.86,51.94,51.85,51.87,255000.0,32.2183,32.268,32.2121,32.2245,255000.0
2009-04-17 10:40:00,51.87,51.88,51.78,51.8,269900.0,32.2245,32.2307,32.1686,32.181,269900.0
2009-04-17 10:45:00,51.79,51.93,51.79,51.92,264200.0,32.1748,32.2618,32.1748,32.2556,264200.0
2009-04-17 10:50:00,51.91,51.93,51.84,51.89,138700.0,32.2494,32.2618,32.2059,32.237,138700.0
2009-04-17 10:55:00,51.88,51.9,51.77,51.8,244000.0,32.2307,32.2432,32.1624,32.181,244000.0
2009-04-17 11:00:00,51.8,51.8,51.62,51.65,534400.0,32.181,32.181,32.0692,32.0879,534400.0
2009-04-17 11:05:00,51.65,51.73,51.62,51.73,265900.0,32.0879,32.1376,32.0692,32.1376,265900.0
2009-04-17 11:10:00,51.73,51.73,51.61,51.65,210500.0,32.1376,32.1376,32.063,32.0879,210500.0
2009-04-17 11:15:00,51.65,51.66,51.56,51.56,237600.0,32.0879,32.0941,32.0319,32.0319,237600.0
2009-04-17 11:20:00,51.57,51.57,51.5,51.5,160000.0,32.0382,32.0382,31.9947,31.9947,160000.0
2009-04-17 11:25:00,51.5,51.62,51.48,51.62,248500.0,31.9947,32.0692,31.9822,32.0692,248500.0
2009-04-17 11:30:00,51.62,51.7,51.57,51.61,143300.0,32.0692,32.1189,32.0382,32.063,143300.0
2009-04-17 11:35:00,51.62,51.7,51.62,51.63,105000.0,32.0692,32.1189,32.0692,32.0754,105000.0
2009-04-17 11:40:00,51.63,51.73,51.57,51.72,99000.0,32.0754,32.1376,32.0382,32.1313,99000.0
2009-04-17 11:45:00,51.71,51.74,51.66,51.73,124000.0,32.1251,32.1438,32.0941,32.1376,124000.0
2009-04-17 11:50:00,51.73,51.76,51.67,51.71,438500.0,32.1376,32.1562,32.1003,32.1251,438500.0
2009-04-17 11:55:00,51.7,51.75,51.67,51.69,107900.0,32.1189,32.15,32.1003,32.1127,107900.0
2009-04-17 12:00:00,51.69,51.73,51.69,51.71,63300.0,32.1127,32.1376,32.1127,32.1251,63300.0
2009-04-17 12:05:00,51.71,51.74,51.7,51.72,137600.0,32.1251,32.1438,32.1189,32.1313,137600.0
2009-04-17 12:10:00,51.71,51.73,51.68,51.71,64900.0,32.1251,32.1376,32.1065,32.1251,64900.0
2009-04-17 12:15:00,51.71,51.73,51.56,51.66,149000.0,32.1251,32.1376,32.0319,32.0941,149000.0
2009-04-17 12:20:00,51.66,51.73,51.63,51.65,133400.0,32.0941,32.1376,32.0754,32.0879,133400.0
2009-04-17 12:25:00,51.64,51.69,51.64,51.67,53400.0,32.0816,32.1127,32.0816,32.1003,53400.0
2009-04-17 12:30:00,51.67,51.67,51.54,51.55,132300.0,32.1003,32.1003,32.0195,32.0257,132300.0
2009-04-17 12:35:00,51.55,51.6,51.53,51.59,93000.0,32.0257,32.0568,32.0133,32.0506,93000.0
2009-04-17 12:40:00,51.6,51.63,51.59,51.62,83100.0,32.0568,32.0754,32.0506,32.0692,83100.0
2009-04-17 12:45:00,51.62,51.75,51.62,51.73,151100.0,32.0692,32.15,32.0692,32.1376,151100.0
2009-04-17 12:50:00,51.73,51.85,51.72,51.8,159000.0,32.1376,32.2121,32.1313,32.181,159000.0
2009-04-17 12:55:00,51.8,51.85,51.8,51.85,73000.0,32.181,32.2121,32.181,32.2121,73000.0
2009-04-17 13:00:00,51.85,51.86,51.82,51.84,112100.0,32.2121,32.2183,32.1935,32.2059,112100.0
2009-04-17 13:05:00,51.84,51.91,51.83,51.9,138100.0,32.2059,32.2494,32.1997,32.2432,138100.0
2009-04-17 13:10:00,51.89,51.91,51.84,51.85,86100.0,32.237,32.2494,32.2059,32.2121,86100.0
2009-04-17 13:15:00,51.86,51.87,51.8,51.83,103600.0,32.2183,32.2245,32.181,32.1997,103600.0
2009-04-17 13:20:00,51.83,51.9,51.83,51.88,127300.0,32.1997,32.2432,32.1997,32.2307,127300.0
2009-04-17 13:25:00,51.88,51.89,51.85,51.86,99500.0,32.2307,32.237,32.2121,32.2183,99500.0
2009-04-17 13:30:00,51.85,51.88,51.84,51.88,70600.0,32.2121,32.2307,32.2059,32.2307,70600.0
2009-04-17 13:35:00,51.88,51.89,51.8,51.81,100800.0,32.2307,32.237,32.181,32.1873,100800.0
2009-04-17 13:40:00,51.81,51.81,51.77,51.79,54800.0,32.1873,32.1873,32.1624,32.1748,54800.0
2009-04-17 13:45:00,51.79,51.83,51.68,51.71,121700.0,32.1748,32.1997,32.1065,32.1251,121700.0
2009-04-17 13:50:00,51.7,51.74,51.69,51.71,56200.0,32.1189,32.1438,32.1127,32.1251,56200.0
2009-04-17 13:55:00,51.71,51.77,51.7,51.72,126200.0,32.1251,32.1624,32.1189,32.1313,126200.0
2009-04-17 14:00:00,51.72,51.74,51.68,51.7,164900.0,32.1313,32.1438,32.1065,32.1189,164900.0
2009-04-17 14:05:00,51.7,51.71,51.64,51.68,134800.0,32.1189,32.1251,32.0816,32.1065,134800.0
2009-04-17 14:10:00,51.68,51.68,51.61,51.65,86400.0,32.1065,32.1065,32.063,32.0879,86400.0
2009-04-17 14:15:00,51.65,51.67,51.6,51.65,142500.0,32.0879,32.1003,32.0568,32.0879,142500.0
2009-04-17 14:20:00,51.65,51.67,51.54,51.6,196500.0,32.0879,32.1003,32.0195,32.0568,196500.0
2009-04-17 14:25:00,51.6,51.66,51.6,51.66,157900.0,32.0568,32.0941,32.0568,32.0941,157900.0
2009-04-17 14:30:00,51.66,51.7,51.64,51.7,160000.0,32.0941,32.1189,32.0816,32.1189,160000.0
2009-04-17 14:35:00,51.69,51.75,51.69,51.74,164300.0,32.1127,32.15,32.1127,32.1438,164300.0
2009-04-17 14:40:00,51.73,51.75,51.7,51.71,81500.0,32.1376,32.15,32.1189,32.1251,81500.0
2009-04-17 14:45:00,51.71,51.72,51.6,51.6,177100.0,32.1251,32.1313,32.0568,32.0568,177100.0
2009-04-17 14:50:00,51.6,51.69,51.58,51.61,232500.0,32.0568,32.1127,32.0444,32.063,232500.0
2009-04-17 14:55:00,51.6,51.66,51.55,51.65,203400.0,32.0568,32.0941,32.0257,32.0879,203400.0
2009-04-17 15:00:00,51.66,51.7,51.64,51.69,121700.0,32.0941,32.1189,32.0816,32.1127,121700.0
2009-04-17 15:05:00,51.69,51.69,51.58,51.64,135200.0,32.1127,32.1127,32.0444,32.0816,135200.0
2009-04-17 15:10:00,51.64,51.72,51.63,51.72,157500.0,32.0816,32.1313,32.0754,32.1313,157500.0
2009-04-17 15:15:00,51.71,51.75,51.61,51.61,111000.0,32.1251,32.15,32.063,32.063,111000.0
2009-04-17 15:20:00,51.62,51.74,51.57,51.74,192000.0,32.0692,32.1438,32.0382,32.1438,192000.0
2009-04-17 15:25:00,51.74,51.8,51.72,51.76,165300.0,32.1438,32.181,32.1313,32.1562,165300.0
2009-04-17 15:30:00,51.76,51.77,51.74,51.76,229600.0,32.1562,32.1624,32.1438,32.1562,229600.0
2009-04-17 15:35:00,51.76,51.85,51.74,51.81,222400.0,32.1562,32.2121,32.1438,32.1873,222400.0
2009-04-17 15:40:00,51.81,51.89,51.75,51.79,479200.0,32.1873,32.237,32.15,32.1748,479200.0
2009-04-17 15:45:00,51.79,51.85,51.73,51.84,414700.0,32.1748,32.2121,32.1376,32.2059,414700.0
2009-04-17 15:50:00,51.83,51.85,51.75,51.79,588500.0,32.1997,32.2121,32.15,32.1748,588500.0
2009-04-17 15:55:00,51.78,51.8,51.54,51.63,722600.0,32.1686,32.181,32.0195,32.0754,722600.0
2009-04-20 09:30:00,51.57,51.97,51.4,51.79,538600.0,32.0382,32.2867,31.9325,32.1748,538600.0
2009-04-20 09:35:00,51.78,51.92,51.54,51.65,425600.0,32.1686,32.2556,32.0195,32.0879,425600.0
2009-04-20 09:40:00,51.65,51.82,51.57,51.77,374800.0,32.0879,32.1935,32.0382,32.1624,374800.0
2009-04-20 09:45:00,51.76,51.79,51.69,51.71,223200.0,32.1562,32.1748,32.1127,32.1251,223200.0
2009-04-20 09:50:00,51.71,51.89,51.7,51.77,154200.0,32.1251,32.237,32.1189,32.1624,154200.0
2009-04-20 09:55:00,51.77,51.84,51.75,51.78,176500.0,32.1624,32.2059,32.15,32.1686,176500.0
2009-04-20 10:00:00,51.76,51.86,51.7,51.72,270700.0,32.1562,32.2183,32.1189,32.1313,270700.0
2009-04-20 10:05:00,51.71,51.75,51.69,51.7,120400.0,32.1251,32.15,32.1127,32.1189,120400.0
2009-04-20 10:10:00,51.7,51.74,51.65,51.73,179100.0,32.1189,32.1438,32.0879,32.1376,179100.0
2009-04-20 10:15:00,51.74,51.83,51.71,51.79,124200.0,32.1438,32.1997,32.1251,32.1748,124200.0
2009-04-20 10:20:00,51.79,51.88,51.77,51.88,117500.0,32.1748,32.2307,32.1624,32.2307,117500.0
2009-04-20 10:25:00,51.88,51.89,51.79,51.79,153200.0,32.2307,32.237,32.1748,32.1748,153200.0
2009-04-20 10:30:00,51.8,51.8,51.74,51.75,184800.0,32.181,32.181,32.1438,32.15,184800.0
2009-04-20 10:35:00,51.75,51.81,51.75,51.78,174100.0,32.15,32.1873,32.15,32.1686,174100.0
2009-04-20 10:40:00,51.77,51.79,51.72,51.77,162100.0,32.1624,32.1748,32.1313,32.1624,162100.0
2009-04-20 10:45:00,51.78,51.78,51.67,51.71,146400.0,32.1686,32.1686,32.1003,32.1251,146400.0
2009-04-20 10:50:00,51.7,51.73,51.65,51.71,137200.0,32.1189,32.1376,32.0879,32.1251,137200.0
2009-04-20 10:55:00,51.71,51.75,51.65,51.69,153900.0,32.1251,32.15,32.0879,32.1127,153900.0
2009-04-20 11:00:00,51.68,51.7,51.6,51.64,123400.0,32.1065,32.1189,32.0568,32.0816,123400.0
2009-04-20 11:05:00,51.61,51.65,51.59,51.61,109800.0,32.063,32.0879,32.0506,32.063,109800.0
2009-04-20 11:10:00,51.61,51.63,51.59,51.6,88100.0,32.063,32.0754,32.0506,32.0568,88100.0
2009-04-20 11:15:00,51.59,51.63,51.57,51.6,71800.0,32.0506,32.0754,32.0382,32.0568,71800.0
2009-04-20 11:20:00,51.61,51.61,51.53,51.56,134100.0,32.063,32.063,32.0133,32.0319,134100.0
2009-04-20 11:25:00,51.55,51.58,51.5,51.5,152600.0,32.0257,32.0444,31.9947,31.9947,152600.0
2009-04-20 11:30:00,51.5,51.51,51.49,51.5,104200.0,31.9947,32.0009,31.9885,31.9947,104200.0
2009-04-20 11:35:00,51.5,51.53,51.5,51.52,218400.0,31.9947,32.0133,31.9947,32.0071,218400.0
2009-04-20 11:40:00,51.51,51.56,51.49,51.51,114000.0,32.0009,32.0319,31.9885,32.0009,114000.0
2009-04-20 11:45:00,51.52,51.55,51.48,51.5,82500.0,32.0071,32.0257,31.9822,31.9947,82500.0
2009-04-20 11:50:00,51.5,51.52,51.49,51.52,71100.0,31.9947,32.0071,31.9885,32.0071,71100.0
2009-04-20 11:55:00,51.51,51.51,51.42,51.43,131700.0,32.0009,32.0009,31.945,31.9512,131700.0
2009-04-20 12:00:00,51.43,51.46,51.4,51.4,133800.0,31.9512,31.9698,31.9325,31.9325,133800.0
2009-04-20 12:05:00,51.4,51.5,51.4,51.47,146500.0,31.9325,31.9947,31.9325,31.976,146500.0
2009-04-20 12:10:00,51.47,51.47,51.43,51.46,94200.0,31.976,31.976,31.9512,31.9698,94200.0
2009-04-20 12:15:00,51.46,51.46,51.41,51.43,71300.0,31.9698,31.9698,31.9388,31.9512,71300.0
2009-04-20 12:20:00,51.42,51.46,51.42,51.45,89100.0,31.945,31.9698,31.945,31.9636,89100.0
2009-04-20 12:25:00,51.46,51.51,51.45,51.51,83000.0,31.9698,32.0009,31.9636,32.0009,83000.0
2009-04-20 12:30:00,51.5,51.57,51.49,51.57,59600.0,31.9947,32.0382,31.9885,32.0382,59600.0
2009-04-20 12:35:00,51.56,51.57,51.48,51.48,81500.0,32.0319,32.0382,31.9822,31.9822,81500.0
2009-04-20 12:40:00,51.47,51.51,51.44,51.5,68300.0,31.976,32.0009,31.9574,31.9947,68300.0
2009-04-20 12:45:00,51.49,51.5,51.45,51.47,69000.0,31.9885,31.9947,31.9636,31.976,69000.0
2009-04-20 12:50:00,51.48,51.49,51.44,51.49,79300.0,31.9822,31.9885,31.9574,31.9885,79300.0
2009-04-20 12:55:00,51.49,51.59,51.49,51.55,139100.0,31.9885,32.0506,31.9885,32.0257,139100.0
2009-04-20 13:00:00,51.55,51.55,51.49,51.5,97900.0,32.0257,32.0257,31.9885,31.9947,97900.0
2009-04-20 13:05:00,51.51,51.51,51.41,51.41,124300.0,32.0009,32.0009,31.9388,31.9388,124300.0
2009-04-20 13:10:00,51.42,51.42,51.39,51.4,109500.0,31.945,31.945,31.9263,31.9325,109500.0
2009-04-20 13:15:00,51.4,51.44,51.38,51.42,123900.0,31.9325,31.9574,31.9201,31.945,123900.0
2009-04-20 13:20:00,51.43,51.48,51.39,51.4,100900.0,31.9512,31.9822,31.9263,31.9325,100900.0
2009-04-20 13:25:00,51.41,51.41,51.38,51.38,88400.0,31.9388,31.9388,31.9201,31.9201,88400.0
2009-04-20 13:30:00,51.38,51.4,51.36,51.38,104400.0,31.9201,31.9325,31.9077,31.9201,104400.0
2009-04-20 13:35:00,51.38,51.39,51.33,51.36,82500.0,31.9201,31.9263,31.8891,31.9077,82500.0
2009-04-20 13:40:00,51.36,51.36,51.29,51.3,132600.0,31.9077,31.9077,31.8642,31.8704,132600.0
2009-04-20 13:45:00,51.3,51.3,51.29,51.29,81100.0,31.8704,31.8704,31.8642,31.8642,81100.0
2009-04-20 13:50:00,51.29,51.3,51.23,51.29,185200.0,31.8642,31.8704,31.8269,31.8642,185200.0
2009-04-20 13:55:00,51.29,51.33,51.25,51.26,86000.0,31.8642,31.8891,31.8394,31.8456,86000.0
2009-04-20 14:00:00,51.25,51.25,51.17,51.2,125700.0,31.8394,31.8394,31.7897,31.8083,125700.0
2009-04-20 14:05:00,51.2,51.21,51.15,51.2,127600.0,31.8083,31.8145,31.7772,31.8083,127600.0
2009-04-20 14:10:00,51.2,51.22,51.15,51.17,119700.0,31.8083,31.8207,31.7772,31.7897,119700.0
2009-04-20 14:15:00,51.17,51.2,51.14,51.19,108400.0,31.7897,31.8083,31.771,31.8021,108400.0
2009-04-20 14:20:00,51.19,51.19,51.06,51.08,211700.0,31.8021,31.8021,31.7213,31.7337,211700.0
2009-04-20 14:25:00,51.07,51.21,51.0,51.08,292000.0,31.7275,31.8145,31.684,31.7337,292000.0
2009-04-20 14:30:00,51.08,51.09,50.96,50.97,198100.0,31.7337,31.74,31.6592,31.6654,198100.0
2009-04-20 14:35:00,50.98,51.0,50.92,50.96,215700.0,31.6716,31.684,31.6343,31.6592,215700.0
2009-04-20 14:40:00,50.97,51.07,50.96,51.01,183800.0,31.6654,31.7275,31.6592,31.6903,183800.0
2009-04-20 14:45:00,51.01,51.06,50.99,51.04,119000.0,31.6903,31.7213,31.6778,31.7089,119000.0
2009-04-20 14:50:00,51.04,51.06,50.96,50.96,180900.0,31.7089,31.7213,31.6592,31.6592,180900.0
2009-04-20 14:55:00,50.96,50.99,50.9,50.95,133400.0,31.6592,31.6778,31.6219,31.653,133400.0
2009-04-20 15:00:00,50.94,50.95,50.9,50.91,124500.0,31.6468,31.653,31.6219,31.6281,124500.0
2009-04-20 15:05:00,50.91,50.94,50.86,50.94,173600.0,31.6281,31.6468,31.5971,31.6468,173600.0
2009-04-20 15:10:00,50.93,50.96,50.91,50.94,107900.0,31.6406,31.6592,31.6281,31.6468,107900.0
2009-04-20 15:15:00,50.94,50.95,50.85,50.86,149900.0,31.6468,31.653,31.5909,31.5971,149900.0
2009-04-20 15:20:00,50.85,51.01,50.85,50.94,246600.0,31.5909,31.6903,31.5909,31.6468,246600.0
2009-04-20 15:25:00,50.94,50.98,50.89,50.93,320800.0,31.6468,31.6716,31.6157,31.6406,320800.0
2009-04-20 15:30:00,50.92,51.02,50.91,50.96,332100.0,31.6343,31.6965,31.6281,31.6592,332100.0
2009-04-20 15:35:00,50.95,50.98,50.88,50.9,271200.0,31.653,31.6716,31.6095,31.6219,271200.0
2009-04-20 15:40:00,50.89,51.0,50.86,50.95,432000.0,31.6157,31.684,31.5971,31.653,432000.0
2009-04-20 15:45:00,50.95,51.02,50.78,50.78,599500.0,31.653,31.6965,31.5474,31.5474,599500.0
2009-04-20 15:50:00,50.78,50.88,50.78,50.78,620600.0,31.5474,31.6095,31.5474,31.5474,620600.0
2009-04-20 15:55:00,50.79,50.8,50.62,50.71,1089900.0,31.5536,31.5598,31.448,31.5039,1089900.0
2009-04-21 09:30:00,50.82,51.61,50.74,51.6,575200.0,31.5722,32.063,31.5225,32.0568,575200.0
2009-04-21 09:35:00,51.61,51.67,51.24,51.24,292300.0,32.063,32.1003,31.8331,31.8331,292300.0
2009-04-21 09:40:00,51.25,51.38,51.08,51.3,356200.0,31.8394,31.9201,31.7337,31.8704,356200.0
2009-04-21 09:45:00,51.31,51.31,50.95,50.95,219300.0,31.8766,31.8766,31.653,31.653,219300.0
2009-04-21 09:50:00,50.94,50.97,50.7,50.7,276900.0,31.6468,31.6654,31.4977,31.4977,276900.0
2009-04-21 09:55:00,50.71,51.0,50.59,51.0,288000.0,31.5039,31.684,31.4293,31.684,288000.0
2009-04-21 10:00:00,50.99,51.03,50.8,50.85,257300.0,31.6778,31.7027,31.5598,31.5909,257300.0
2009-04-21 10:05:00,50.86,50.94,50.78,50.78,202700.0,31.5971,31.6468,31.5474,31.5474,202700.0
2009-04-21 10:10:00,50.78,50.9,50.74,50.85,139500.0,31.5474,31.6219,31.5225,31.5909,139500.0
2009-04-21 10:15:00,50.85,50.92,50.81,50.87,183100.0,31.5909,31.6343,31.566,31.6033,183100.0
2009-04-21 10:20:00,50.88,50.92,50.81,50.81,209000.0,31.6095,31.6343,31.566,31.566,209000.0
2009-04-21 10:25:00,50.81,50.88,50.81,50.85,135500.0,31.566,31.6095,31.566,31.5909,135500.0
2009-04-21 10:30:00,50.85,50.91,50.71,50.74,172400.0,31.5909,31.6281,31.5039,31.5225,172400.0
2009-04-21 10:35:00,50.74,50.79,50.69,50.7,133100.0,31.5225,31.5536,31.4915,31.4977,133100.0
2009-04-21 10:40:00,50.7,50.72,50.56,50.59,186300.0,31.4977,31.5101,31.4107,31.4293,186300.0
2009-04-21 10:45:00,50.59,50.63,50.54,50.57,107100.0,31.4293,31.4542,31.3983,31.4169,107100.0
2009-04-21 10:50:00,50.58,50.7,50.57,50.65,104300.0,31.4231,31.4977,31.4169,31.4666,104300.0
2009-04-21 10:55:00,50.65,50.66,50.53,50.57,126500.0,31.4666,31.4728,31.3921,31.4169,126500.0
2009-04-21 11:00:00,50.57,50.62,50.51,50.55,154500.0,31.4169,31.448,31.3796,31.4045,154500.0
2009-04-21 11:05:00,50.56,50.6,50.5,50.5,113700.0,31.4107,31.4355,31.3734,31.3734,113700.0
2009-04-21 11:10:00,50.51,50.64,50.51,50.57,116400.0,31.3796,31.4604,31.3796,31.4169,116400.0
2009-04-21 11:15:00,50.58,50.69,50.53,50.69,101900.0,31.4231,31.4915,31.3921,31.4915,101900.0
2009-04-21 11:20:00,50.69,50.86,50.65,50.86,123000.0,31.4915,31.5971,31.4666,31.5971,123000.0
2009-04-21 11:25:00,50.84,50.9,50.83,50.88,86000.0,31.5846,31.6219,31.5784,31.6095,86000.0
2009-04-21 11:30:00,50.88,51.0,50.88,50.98,104900.0,31.6095,31.684,31.6095,31.6716,104900.0
2009-04-21 11:35:00,50.98,51.0,50.92,50.94,97300.0,31.6716,31.684,31.6343,31.6468,97300.0
2009-04-21 11:40:00,50.94,51.04,50.92,51.03,132200.0,31.6468,31.7089,31.6343,31.7027,132200.0
2009-04-21 11:45:00,51.04,51.13,49.5,51.07,111500.0,31.7089,31.7648,30.7522,31.7275,111500.0
2009-04-21 11:50:00,51.07,51.1,51.03,51.1,78400.0,31.7275,31.7462,31.7027,31.7462,78400.0
2009-04-21 11:55:00,51.1,51.17,51.07,51.07,96300.0,31.7462,31.7897,31.7275,31.7275,96300.0
2009-04-21 12:00:00,51.06,51.14,51.05,51.14,119900.0,31.7213,31.771,31.7151,31.771,119900.0
2009-04-21 12:05:00,51.13,51.18,51.0,51.01,97500.0,31.7648,31.7959,31.684,31.6903,97500.0
2009-04-21 12:10:00,51.0,51.03,50.95,51.01,53300.0,31.684,31.7027,31.653,31.6903,53300.0
2009-04-21 12:15:00,51.0,51.07,50.99,51.06,63200.0,31.684,31.7275,31.6778,31.7213,63200.0
2009-04-21 12:20:00,51.06,51.11,50.99,51.01,59300.0,31.7213,31.7524,31.6778,31.6903,59300.0
2009-04-21 12:25:00,50.99,51.06,50.96,51.02,92800.0,31.6778,31.7213,31.6592,31.6965,92800.0
2009-04-21 12:30:00,51.02,51.07,50.99,51.05,67500.0,31.6965,31.7275,31.6778,31.7151,67500.0
2009-04-21 12:35:00,51.05,51.13,50.99,51.03,95600.0,31.7151,31.7648,31.6778,31.7027,95600.0
2009-04-21 12:40:00,51.02,51.1,51.02,51.09,55100.0,31.6965,31.7462,31.6965,31.74,55100.0
2009-04-21 12:45:00,51.08,51.1,50.97,51.0,77900.0,31.7337,31.7462,31.6654,31.684,77900.0
2009-04-21 12:50:00,51.0,51.01,50.97,50.99,55600.0,31.684,31.6903,31.6654,31.6778,55600.0
2009-04-21 12:55:00,50.99,51.05,50.98,51.01,97600.0,31.6778,31.7151,31.6716,31.6903,97600.0
2009-04-21 13:00:00,51.01,51.08,50.98,51.02,82100.0,31.6903,31.7337,31.6716,31.6965,82100.0
2009-04-21 13:05:00,51.02,51.1,51.02,51.09,86300.0,31.6965,31.7462,31.6965,31.74,86300.0
2009-04-21 13:10:00,51.08,51.14,51.08,51.12,91300.0,31.7337,31.771,31.7337,31.7586,91300.0
2009-04-21 13:15:00,51.13,51.22,51.11,51.15,167500.0,31.7648,31.8207,31.7524,31.7772,167500.0
2009-04-21 13:20:00,51.14,51.2,51.13,51.17,152000.0,31.771,31.8083,31.7648,31.7897,152000.0
2009-04-21 13:25:00,51.17,51.21,51.13,51.16,136600.0,31.7897,31.8145,31.7648,31.7834,136600.0
2009-04-21 13:30:00,51.16,51.22,51.12,51.13,110000.0,31.7834,31.8207,31.7586,31.7648,110000.0
2009-04-21 13:35:00,51.14,51.25,51.13,51.22,107800.0,31.771,31.8394,31.7648,31.8207,107800.0
2009-04-21 13:40:00,51.21,51.29,51.2,51.21,115400.0,31.8145,31.8642,31.8083,31.8145,115400.0
2009-04-21 13:45:00,51.22,51.29,51.22,51.28,110900.0,31.8207,31.8642,31.8207,31.858,110900.0
2009-04-21 13:50:00,51.28,51.3,51.16,51.22,120200.0,31.858,31.8704,31.7834,31.8207,120200.0
2009-04-21 13:55:00,51.22,51.26,51.18,51.2,53300.0,31.8207,31.8456,31.7959,31.8083,53300.0
2009-04-21 14:00:00,51.2,51.23,51.08,51.08,134300.0,31.8083,31.8269,31.7337,31.7337,134300.0
2009-04-21 14:05:00,51.08,51.09,51.03,51.07,85100.0,31.7337,31.74,31.7027,31.7275,85100.0
2009-04-21 14:10:00,51.07,51.1,51.05,51.07,80100.0,31.7275,31.7462,31.7151,31.7275,80100.0
2009-04-21 14:15:00,51.08,51.18,51.06,51.18,114600.0,31.7337,31.7959,31.7213,31.7959,114600.0
2009-04-21 14:20:00,51.18,51.2,51.14,51.18,96400.0,31.7959,31.8083,31.771,31.7959,96400.0
2009-04-21 14:25:00,51.18,51.3,51.15,51.3,224100.0,31.7959,31.8704,31.7772,31.8704,224100.0
2009-04-21 14:30:00,51.29,51.44,51.29,51.43,140200.0,31.8642,31.9574,31.8642,31.9512,140200.0
2009-04-21 14:35:00,51.42,51.5,51.42,51.46,183900.0,31.945,31.9947,31.945,31.9698,183900.0
2009-04-21 14:40:00,51.45,51.5,51.39,51.45,145800.0,31.9636,31.9947,31.9263,31.9636,145800.0
2009-04-21 14:45:00,51.45,51.48,51.38,51.42,77800.0,31.9636,31.9822,31.9201,31.945,77800.0
2009-04-21 14:50:00,51.42,51.47,51.32,51.42,159300.0,31.945,31.976,31.8828,31.945,159300.0
2009-04-21 14:55:00,51.42,51.46,51.35,51.37,84800.0,31.945,31.9698,31.9015,31.9139,84800.0
2009-04-21 15:00:00,51.37,51.39,51.31,51.37,120600.0,31.9139,31.9263,31.8766,31.9139,120600.0
2009-04-21 15:05:00,51.37,51.47,51.3,51.44,163700.0,31.9139,31.976,31.8704,31.9574,163700.0
2009-04-21 15:10:00,51.45,51.57,51.44,51.45,236800.0,31.9636,32.0382,31.9574,31.9636,236800.0
2009-04-21 15:15:00,51.45,51.6,51.45,51.55,150600.0,31.9636,32.0568,31.9636,32.0257,150600.0
2009-04-21 15:20:00,51.55,51.62,51.51,51.56,208800.0,32.0257,32.0692,32.0009,32.0319,208800.0
2009-04-21 15:25:00,51.56,51.57,51.46,51.49,162000.0,32.0319,32.0382,31.9698,31.9885,162000.0
2009-04-21 15:30:00,51.49,51.53,51.43,51.46,153400.0,31.9885,32.0133,31.9512,31.9698,153400.0
2009-04-21 15:35:00,51.46,51.46,51.33,51.35,227800.0,31.9698,31.9698,31.8891,31.9015,227800.0
2009-04-21 15:40:00,51.35,51.39,51.2,51.23,277300.0,31.9015,31.9263,31.8083,31.8269,277300.0
2009-04-21 15:45:00,51.23,51.25,51.15,51.17,209300.0,31.8269,31.8394,31.7772,31.7897,209300.0
2009-04-21 15:50:00,51.17,51.3,51.15,51.28,295500.0,31.7897,31.8704,31.7772,31.858,295500.0
2009-04-21 15:55:00,51.28,51.37,51.2,51.35,562300.0,31.858,31.9139,31.8083,31.9015,562300.0
2009-04-22 09:30:00,50.96,50.96,50.39,50.41,288400.0,31.94,31.94,31.5828,31.5953,288400.0
2009-04-22 09:35:00,50.41,50.54,50.18,50.27,212200.0,31.5953,31.6768,31.4512,31.5076,212200.0
2009-04-22 09:40:00,50.27,50.28,50.1,50.11,192900.0,31.5076,31.5138,31.401,31.4073,192900.0
2009-04-22 09:45:00,50.1,50.23,50.1,50.17,130500.0,31.401,31.4825,31.401,31.4449,130500.0
2009-04-22 09:50:00,50.21,50.29,50.11,50.12,93500.0,31.47,31.5201,31.4073,31.4136,93500.0
2009-04-22 09:55:00,50.12,50.16,50.05,50.13,140300.0,31.4136,31.4386,31.3697,31.4198,140300.0
2009-04-22 10:00:00,50.13,50.17,50.02,50.09,148700.0,31.4198,31.4449,31.3509,31.3948,148700.0
2009-04-22 10:05:00,50.09,50.14,50.05,50.09,206300.0,31.3948,31.4261,31.3697,31.3948,206300.0
2009-04-22 10:10:00,50.09,50.09,50.0,50.04,198800.0,31.3948,31.3948,31.3383,31.3634,198800.0
2009-04-22 10:15:00,50.05,50.22,50.04,50.22,198300.0,31.3697,31.4762,31.3634,31.4762,198300.0
2009-04-22 10:20:00,50.2,50.38,50.19,50.23,283800.0,31.4637,31.5765,31.4574,31.4825,283800.0
2009-04-22 10:25:00,50.23,50.4,50.22,50.4,184200.0,31.4825,31.589,31.4762,31.589,184200.0
2009-04-22 10:30:00,50.4,50.48,50.28,50.35,205900.0,31.589,31.6392,31.5138,31.5577,205900.0
2009-04-22 10:35:00,50.36,50.47,50.36,50.41,130800.0,31.564,31.6329,31.564,31.5953,130800.0
2009-04-22 10:40:00,50.42,50.46,50.36,50.39,86900.0,31.6016,31.6267,31.564,31.5828,86900.0
2009-04-22 10:45:00,50.39,50.48,50.35,50.46,168900.0,31.5828,31.6392,31.5577,31.6267,168900.0
2009-04-22 10:50:00,50.46,50.59,50.45,50.5,200100.0,31.6267,31.7081,31.6204,31.6517,200100.0
2009-04-22 10:55:00,50.51,50.6,50.5,50.54,135000.0,31.658,31.7144,31.6517,31.6768,135000.0
2009-04-22 11:00:00,50.54,50.54,50.34,50.4,381200.0,31.6768,31.6768,31.5514,31.589,381200.0
2009-04-22 11:05:00,50.4,50.41,50.25,50.26,292600.0,31.589,31.5953,31.495,31.5013,292600.0
2009-04-22 11:10:00,50.24,50.27,50.13,50.17,114400.0,31.4888,31.5076,31.4198,31.4449,114400.0
2009-04-22 11:15:00,50.18,50.29,50.17,50.29,116700.0,31.4512,31.5201,31.4449,31.5201,116700.0
2009-04-22 11:20:00,50.29,50.3,50.21,50.3,93300.0,31.5201,31.5264,31.47,31.5264,93300.0
2009-04-22 11:25:00,50.31,50.31,50.19,50.23,77600.0,31.5326,31.5326,31.4574,31.4825,77600.0
2009-04-22 11:30:00,50.24,50.33,50.13,50.14,138400.0,31.4888,31.5452,31.4198,31.4261,138400.0
2009-04-22 11:35:00,50.14,50.21,50.13,50.15,114700.0,31.4261,31.47,31.4198,31.4324,114700.0
2009-04-22 11:40:00,50.15,50.18,50.04,50.06,107600.0,31.4324,31.4512,31.3634,31.3759,107600.0
2009-04-22 11:45:00,50.07,50.21,50.07,50.11,73700.0,31.3822,31.47,31.3822,31.4073,73700.0
2009-04-22 11:50:00,50.11,50.17,50.07,50.12,100100.0,31.4073,31.4449,31.3822,31.4136,100100.0
2009-04-22 11:55:00,50.12,50.19,50.1,50.13,83100.0,31.4136,31.4574,31.401,31.4198,83100.0
2009-04-22 12:00:00,50.13,50.14,50.06,50.06,97500.0,31.4198,31.4261,31.3759,31.3759,97500.0
2009-04-22 12:05:00,50.06,50.09,50.02,50.07,135100.0,31.3759,31.3948,31.3509,31.3822,135100.0
2009-04-22 12:10:00,50.08,50.1,50.01,50.02,82900.0,31.3885,31.401,31.3446,31.3509,82900.0
2009-04-22 12:15:00,50.03,50.09,50.0,50.09,74600.0,31.3571,31.3948,31.3383,31.3948,74600.0
2009-04-22 12:20:00,50.09,50.16,50.08,50.08,84900.0,31.3948,31.4386,31.3885,31.3885,84900.0
2009-04-22 12:25:00,50.09,50.1,50.01,50.02,83400.0,31.3948,31.401,31.3446,31.3509,83400.0
2009-04-22 12:30:00,50.01,50.05,50.0,50.02,69600.0,31.3446,31.3697,31.3383,31.3509,69600.0
2009-04-22 12:35:00,50.01,50.06,50.0,50.01,94900.0,31.3446,31.3759,31.3383,31.3446,94900.0
2009-04-22 12:40:00,50.01,50.05,50.0,50.03,74800.0,31.3446,31.3697,31.3383,31.3571,74800.0
2009-04-22 12:45:00,50.03,50.03,49.84,49.88,206900.0,31.3571,31.3571,31.2381,31.2631,206900.0
2009-04-22 12:50:00,49.89,49.89,49.75,49.83,144600.0,31.2694,31.2694,31.1817,31.2318,144600.0
2009-04-22 12:55:00,49.84,49.84,49.69,49.72,136200.0,31.2381,31.2381,31.144,31.1628,136200.0
2009-04-22 13:00:00,49.72,49.83,49.69,49.8,148100.0,31.1628,31.2318,31.144,31.213,148100.0
2009-04-22 13:05:00,49.8,49.85,49.75,49.84,182900.0,31.213,31.2443,31.1817,31.2381,182900.0
2009-04-22 13:10:00,49.85,49.96,49.77,49.95,91900.0,31.2443,31.3133,31.1942,31.307,91900.0
2009-04-22 13:15:00,49.96,50.05,49.95,50.03,116300.0,31.3133,31.3697,31.307,31.3571,116300.0
2009-04-22 13:20:00,50.02,50.09,49.96,49.99,105800.0,31.3509,31.3948,31.3133,31.3321,105800.0
2009-04-22 13:25:00,49.99,50.05,49.95,49.96,90300.0,31.3321,31.3697,31.307,31.3133,90300.0
2009-04-22 13:30:00,49.96,49.98,49.91,49.95,114200.0,31.3133,31.3258,31.2819,31.307,114200.0
2009-04-22 13:35:00,49.95,49.97,49.9,49.91,93100.0,31.307,31.3195,31.2757,31.2819,93100.0
2009-04-22 13:40:00,49.9,49.96,49.89,49.93,63100.0,31.2757,31.3133,31.2694,31.2945,63100.0
2009-04-22 13:45:00,49.93,49.95,49.91,49.92,69200.0,31.2945,31.307,31.2819,31.2882,69200.0
2009-04-22 13:50:00,49.92,49.94,49.9,49.92,59100.0,31.2882,31.3007,31.2757,31.2882,59100.0
2009-04-22 13:55:00,49.93,49.93,49.81,49.85,117800.0,31.2945,31.2945,31.2193,31.2443,117800.0
2009-04-22 14:00:00,49.86,49.9,49.84,49.89,60500.0,31.2506,31.2757,31.2381,31.2694,60500.0
2009-04-22 14:05:00,49.88,49.97,49.88,49.97,66700.0,31.2631,31.3195,31.2631,31.3195,66700.0
2009-04-22 14:10:00,49.96,50.0,49.96,50.0,119400.0,31.3133,31.3383,31.3133,31.3383,119400.0
2009-04-22 14:15:00,50.0,50.15,49.99,50.12,175200.0,31.3383,31.4324,31.3321,31.4136,175200.0
2009-04-22 14:20:00,50.13,50.19,50.13,50.17,93100.0,31.4198,31.4574,31.4198,31.4449,93100.0
2009-04-22 14:25:00,50.18,50.2,50.13,50.19,91200.0,31.4512,31.4637,31.4198,31.4574,91200.0
2009-04-22 14:30:00,50.19,50.38,50.17,50.35,242400.0,31.4574,31.5765,31.4449,31.5577,242400.0
2009-04-22 14:35:00,50.36,50.36,50.32,50.33,91500.0,31.564,31.564,31.5389,31.5452,91500.0
2009-04-22 14:40:00,50.33,50.33,50.28,50.29,106900.0,31.5452,31.5452,31.5138,31.5201,106900.0
2009-04-22 14:45:00,50.28,50.31,50.26,50.29,110700.0,31.5138,31.5326,31.5013,31.5201,110700.0
2009-04-22 14:50:00,50.3,50.35,50.27,50.29,108800.0,31.5264,31.5577,31.5076,31.5201,108800.0
2009-04-22 14:55:00,50.29,50.31,50.2,50.21,129700.0,31.5201,31.5326,31.4637,31.47,129700.0
2009-04-22 15:00:00,50.2,50.22,50.1,50.1,143500.0,31.4637,31.4762,31.401,31.401,143500.0
2009-04-22 15:05:00,50.11,50.16,50.05,50.16,236800.0,31.4073,31.4386,31.3697,31.4386,236800.0
2009-04-22 15:10:00,50.17,50.44,50.17,50.37,190700.0,31.4449,31.6141,31.4449,31.5702,190700.0
2009-04-22 15:15:00,50.37,50.38,50.08,50.08,148100.0,31.5702,31.5765,31.3885,31.3885,148100.0
2009-04-22 15:20:00,50.08,50.08,49.93,50.05,236200.0,31.3885,31.3885,31.2945,31.3697,236200.0
2009-04-22 15:25:00,50.05,50.15,49.92,50.13,184500.0,31.3697,31.4324,31.2882,31.4198,184500.0
2009-04-22 15:30:00,50.13,50.14,49.98,50.07,256100.0,31.4198,31.4261,31.3258,31.3822,256100.0
2009-04-22 15:35:00,50.08,50.1,49.76,49.77,210700.0,31.3885,31.401,31.1879,31.1942,210700.0
2009-04-22 15:40:00,49.77,49.87,49.64,49.72,264900.0,31.1942,31.2569,31.1127,31.1628,264900.0
2009-04-22 15:45:00,49.72,49.76,49.59,49.72,329400.0,31.1628,31.1879,31.0814,31.1628,329400.0
2009-04-22 15:50:00,49.71,49.82,49.7,49.72,299100.0,31.1566,31.2255,31.1503,31.1628,299100.0
2009-04-22 15:55:00,49.72,49.73,49.54,49.61,601000.0,31.1628,31.1691,31.05,31.0939,601000.0
2009-04-23 09:30:00,49.84,49.84,49.3,49.41,372900.0,31.2381,31.2381,30.8996,30.9685,372900.0
2009-04-23 09:35:00,49.41,49.72,49.37,49.66,267600.0,30.9685,31.1628,30.9435,31.1252,267600.0
2009-04-23 09:40:00,49.66,49.8,49.62,49.71,199200.0,31.1252,31.213,31.1002,31.1566,199200.0
2009-04-23 09:45:00,49.71,49.75,49.62,49.71,178600.0,31.1566,31.1817,31.1002,31.1566,178600.0
2009-04-23 09:50:00,49.73,49.73,49.45,49.45,137700.0,31.1691,31.1691,30.9936,30.9936,137700.0
2009-04-23 09:55:00,49.45,49.53,49.34,49.52,75200.0,30.9936,31.0438,30.9247,31.0375,75200.0
2009-04-23 10:00:00,49.51,49.51,49.23,49.23,147500.0,31.0312,31.0312,30.8557,30.8557,147500.0
2009-04-23 10:05:00,49.25,49.27,49.15,49.16,171800.0,30.8683,30.8808,30.8056,30.8119,171800.0
2009-04-23 10:10:00,49.17,49.34,49.17,49.22,106700.0,30.8181,30.9247,30.8181,30.8495,106700.0
2009-04-23 10:15:00,49.21,49.43,49.2,49.42,124100.0,30.8432,30.9811,30.8369,30.9748,124100.0
2009-04-23 10:20:00,49.42,49.42,49.22,49.39,112100.0,30.9748,30.9748,30.8495,30.956,112100.0
2009-04-23 10:25:00,49.41,49.49,49.36,49.47,87200.0,30.9685,31.0187,30.9372,31.0062,87200.0
2009-04-23 10:30:00,49.47,49.48,49.28,49.42,110100.0,31.0062,31.0124,30.8871,30.9748,110100.0
2009-04-23 10:35:00,49.41,49.55,49.41,49.49,92800.0,30.9685,31.0563,30.9685,31.0187,92800.0
2009-04-23 10:40:00,49.5,49.54,49.4,49.42,97400.0,31.025,31.05,30.9623,30.9748,97400.0
2009-04-23 10:45:00,49.41,49.46,49.4,49.45,82300.0,30.9685,30.9999,30.9623,30.9936,82300.0
2009-04-23 10:50:00,49.45,49.49,49.4,49.47,115600.0,30.9936,31.0187,30.9623,31.0062,115600.0
2009-04-23 10:55:00,49.46,49.57,49.42,49.46,133700.0,30.9999,31.0688,30.9748,30.9999,133700.0
2009-04-23 11:00:00,49.45,49.62,49.42,49.6,122000.0,30.9936,31.1002,30.9748,31.0876,122000.0
2009-04-23 11:05:00,49.61,49.62,49.47,49.47,116900.0,31.0939,31.1002,31.0062,31.0062,116900.0
2009-04-23 11:10:00,49.47,49.51,49.28,49.31,145000.0,31.0062,31.0312,30.8871,30.9059,145000.0
2009-04-23 11:15:00,49.3,49.34,49.23,49.23,121900.0,30.8996,30.9247,30.8557,30.8557,121900.0
2009-04-23 11:20:00,49.23,49.41,49.22,49.38,125100.0,30.8557,30.9685,30.8495,30.9497,125100.0
2009-04-23 11:25:00,49.39,49.41,49.28,49.28,81300.0,30.956,30.9685,30.8871,30.8871,81300.0
2009-04-23 11:30:00,49.29,49.29,49.19,49.27,119300.0,30.8933,30.8933,30.8307,30.8808,119300.0
2009-04-23 11:35:00,49.26,49.26,49.2,49.21,113400.0,30.8745,30.8745,30.8369,30.8432,113400.0
2009-04-23 11:40:00,49.21,49.22,49.15,49.22,140700.0,30.8432,30.8495,30.8056,30.8495,140700.0
2009-04-23 11:45:00,49.21,49.21,49.1,49.15,75300.0,30.8432,30.8432,30.7743,30.8056,75300.0
2009-04-23 11:50:00,49.14,49.18,49.13,49.14,74000.0,30.7993,30.8244,30.7931,30.7993,74000.0
2009-04-23 11:55:00,49.15,49.15,49.0,49.02,135300.0,30.8056,30.8056,30.7116,30.7241,135300.0
2009-04-23 12:00:00,49.01,49.07,49.0,49.03,162300.0,30.7178,30.7554,30.7116,30.7304,162300.0
2009-04-23 12:05:00,49.04,49.15,49.03,49.07,97900.0,30.7366,30.8056,30.7304,30.7554,97900.0
2009-04-23 12:10:00,49.07,49.14,49.06,49.14,72600.0,30.7554,30.7993,30.7492,30.7993,72600.0
2009-04-23 12:15:00,49.14,49.19,49.12,49.16,88600.0,30.7993,30.8307,30.7868,30.8119,88600.0
2009-04-23 12:20:00,49.16,49.16,49.12,49.13,130800.0,30.8119,30.8119,30.7868,30.7931,130800.0
2009-04-23 12:25:00,49.13,49.14,49.03,49.07,70700.0,30.7931,30.7993,30.7304,30.7554,70700.0
2009-04-23 12:30:00,49.07,49.1,49.0,49.03,67000.0,30.7554,30.7743,30.7116,30.7304,67000.0
2009-04-23 12:35:00,49.03,49.08,49.02,49.03,58600.0,30.7304,30.7617,30.7241,30.7304,58600.0
2009-04-23 12:40:00,49.04,49.2,49.03,49.13,104800.0,30.7366,30.8369,30.7304,30.7931,104800.0
2009-04-23 12:45:00,49.14,49.14,49.08,49.12,65800.0,30.7993,30.7993,30.7617,30.7868,65800.0
2009-04-23 12:50:00,49.13,49.16,49.12,49.14,54500.0,30.7931,30.8119,30.7868,30.7993,54500.0
2009-04-23 12:55:00,49.14,49.22,49.13,49.14,85100.0,30.7993,30.8495,30.7931,30.7993,85100.0
2009-04-23 13:00:00,49.14,49.22,49.13,49.2,98800.0,30.7993,30.8495,30.7931,30.8369,98800.0
2009-04-23 13:05:00,49.2,49.3,49.18,49.21,103300.0,30.8369,30.8996,30.8244,30.8432,103300.0
2009-04-23 13:10:00,49.21,49.22,49.11,49.17,108300.0,30.8432,30.8495,30.7805,30.8181,108300.0
2009-04-23 13:15:00,49.18,49.25,49.11,49.25,62100.0,30.8244,30.8683,30.7805,30.8683,62100.0
2009-04-23 13:20:00,49.24,49.25,49.16,49.18,89700.0,30.862,30.8683,30.8119,30.8244,89700.0
2009-04-23 13:25:00,49.19,49.37,49.17,49.34,163200.0,30.8307,30.9435,30.8181,30.9247,163200.0
2009-04-23 13:30:00,49.34,49.41,49.3,49.31,153800.0,30.9247,30.9685,30.8996,30.9059,153800.0
2009-04-23 13:35:00,49.32,49.42,49.27,49.4,158000.0,30.9121,30.9748,30.8808,30.9623,158000.0
2009-04-23 13:40:00,49.41,49.42,49.26,49.32,230700.0,30.9685,30.9748,30.8745,30.9121,230700.0
2009-04-23 13:45:00,49.31,49.34,49.27,49.3,65600.0,30.9059,30.9247,30.8808,30.8996,65600.0
2009-04-23 13:50:00,49.3,49.31,49.22,49.25,81900.0,30.8996,30.9059,30.8495,30.8683,81900.0
2009-04-23 13:55:00,49.26,49.3,49.25,49.26,67000.0,30.8745,30.8996,30.8683,30.8745,67000.0
2009-04-23 14:00:00,49.25,49.26,49.13,49.24,113600.0,30.8683,30.8745,30.7931,30.862,113600.0
2009-04-23 14:05:00,49.24,49.26,49.15,49.16,62800.0,30.862,30.8745,30.8056,30.8119,62800.0
2009-04-23 14:10:00,49.16,49.17,49.1,49.11,91600.0,30.8119,30.8181,30.7743,30.7805,91600.0
2009-04-23 14:15:00,49.11,49.24,49.1,49.21,96300.0,30.7805,30.862,30.7743,30.8432,96300.0
2009-04-23 14:20:00,49.21,49.22,49.14,49.17,75500.0,30.8432,30.8495,30.7993,30.8181,75500.0
2009-04-23 14:25:00,49.17,49.2,49.09,49.09,103300.0,30.8181,30.8369,30.768,30.768,103300.0
2009-04-23 14:30:00,49.09,49.22,49.08,49.11,48200.0,30.768,30.8495,30.7617,30.7805,48200.0
2009-04-23 14:35:00,49.12,49.27,49.1,49.26,100400.0,30.7868,30.8808,30.7743,30.8745,100400.0
2009-04-23 14:40:00,49.26,49.35,49.25,49.27,150700.0,30.8745,30.9309,30.8683,30.8808,150700.0
2009-04-23 14:45:00,49.28,49.34,49.23,49.32,99900.0,30.8871,30.9247,30.8557,30.9121,99900.0
2009-04-23 14:50:00,49.32,49.38,49.31,49.32,116300.0,30.9121,30.9497,30.9059,30.9121,116300.0
2009-04-23 14:55:00,49.31,49.32,49.12,49.13,201000.0,30.9059,30.9121,30.7868,30.7931,201000.0
2009-04-23 15:00:00,49.12,49.16,48.95,48.96,233500.0,30.7868,30.8119,30.6802,30.6865,233500.0
2009-04-23 15:05:00,48.97,49.04,48.9,48.93,204800.0,30.6928,30.7366,30.6489,30.6677,204800.0
2009-04-23 15:10:00,48.93,48.93,48.77,48.85,169300.0,30.6677,30.6677,30.5674,30.6176,169300.0
2009-04-23 15:15:00,48.84,48.86,48.75,48.83,158100.0,30.6113,30.6238,30.5549,30.605,158100.0
2009-04-23 15:20:00,48.83,48.94,48.75,48.88,180900.0,30.605,30.674,30.5549,30.6364,180900.0
2009-04-23 15:25:00,48.87,48.95,48.83,48.9,129400.0,30.6301,30.6802,30.605,30.6489,129400.0
2009-04-23 15:30:00,48.9,49.0,48.82,48.98,204600.0,30.6489,30.7116,30.5988,30.699,204600.0
2009-04-23 15:35:00,48.98,48.99,48.8,48.86,312800.0,30.699,30.7053,30.5862,30.6238,312800.0
2009-04-23 15:40:00,48.86,49.11,48.85,49.11,218100.0,30.6238,30.7805,30.6176,30.7805,218100.0
2009-04-23 15:45:00,49.12,49.23,49.07,49.2,285100.0,30.7868,30.8557,30.7554,30.8369,285100.0
2009-04-23 15:50:00,49.2,49.51,49.18,49.46,509800.0,30.8369,31.0312,30.8244,30.9999,509800.0
2009-04-23 15:55:00,49.47,49.47,49.28,49.34,533500.0,31.0062,31.0062,30.8871,30.9247,533500.0
2009-04-24 09:30:00,49.5,49.53,49.02,49.37,354900.0,31.025,31.0438,30.7241,30.9435,354900.0
2009-04-24 09:35:00,49.37,49.68,49.36,49.67,136900.0,30.9435,31.1378,30.9372,31.1315,136900.0
2009-04-24 09:40:00,49.69,49.75,49.49,49.5,174700.0,31.144,31.1817,31.0187,31.025,174700.0
2009-04-24 09:45:00,49.51,49.59,49.46,49.48,77500.0,31.0312,31.0814,30.9999,31.0124,77500.0
2009-04-24 09:50:00,49.47,49.62,49.47,49.55,128100.0,31.0062,31.1002,31.0062,31.0563,128100.0
2009-04-24 09:55:00,49.56,49.64,49.47,49.64,103500.0,31.0626,31.1127,31.0062,31.1127,103500.0
2009-04-24 10:00:00,49.62,49.73,49.55,49.55,191900.0,31.1002,31.1691,31.0563,31.0563,191900.0
2009-04-24 10:05:00,49.56,49.65,49.37,49.41,182700.0,31.0626,31.119,30.9435,30.9685,182700.0
2009-04-24 10:10:00,49.41,49.48,49.2,49.22,205800.0,30.9685,31.0124,30.8369,30.8495,205800.0
2009-04-24 10:15:00,49.23,49.36,49.19,49.31,173500.0,30.8557,30.9372,30.8307,30.9059,173500.0
2009-04-24 10:20:00,49.32,49.37,49.2,49.2,126500.0,30.9121,30.9435,30.8369,30.8369,126500.0
2009-04-24 10:25:00,49.19,49.39,49.1,49.38,116600.0,30.8307,30.956,30.7743,30.9497,116600.0
2009-04-24 10:30:00,49.39,49.41,49.29,49.41,143900.0,30.956,30.9685,30.8933,30.9685,143900.0
2009-04-24 10:35:00,49.41,49.42,49.3,49.31,90000.0,30.9685,30.9748,30.8996,30.9059,90000.0
2009-04-24 10:40:00,49.3,49.37,49.26,49.26,63600.0,30.8996,30.9435,30.8745,30.8745,63600.0
2009-04-24 10:45:00,49.27,49.41,49.25,49.37,89700.0,30.8808,30.9685,30.8683,30.9435,89700.0
2009-04-24 10:50:00,49.37,49.5,49.34,49.42,122600.0,30.9435,31.025,30.9247,30.9748,122600.0
2009-04-24 10:55:00,49.41,49.54,49.41,49.42,161300.0,30.9685,31.05,30.9685,30.9748,161300.0
2009-04-24 11:00:00,49.42,49.45,49.35,49.36,118100.0,30.9748,30.9936,30.9309,30.9372,118100.0
2009-04-24 11:05:00,49.36,49.4,49.31,49.39,124800.0,30.9372,30.9623,30.9059,30.956,124800.0
2009-04-24 11:10:00,49.39,49.48,49.38,49.42,91500.0,30.956,31.0124,30.9497,30.9748,91500.0
2009-04-24 11:15:00,49.43,49.53,49.41,49.44,87600.0,30.9811,31.0438,30.9685,30.9874,87600.0
2009-04-24 11:20:00,49.46,49.49,49.32,49.49,106900.0,30.9999,31.0187,30.9121,31.0187,106900.0
2009-04-24 11:25:00,49.49,49.58,49.48,49.57,76400.0,31.0187,31.0751,31.0124,31.0688,76400.0
2009-04-24 11:30:00,49.58,49.7,49.57,49.66,93800.0,31.0751,31.1503,31.0688,31.1252,93800.0
2009-04-24 11:35:00,49.66,49.76,49.6,49.68,77400.0,31.1252,31.1879,31.0876,31.1378,77400.0
2009-04-24 11:40:00,49.68,49.71,49.62,49.69,83500.0,31.1378,31.1566,31.1002,31.144,83500.0
2009-04-24 11:45:00,49.69,49.72,49.67,49.71,80200.0,31.144,31.1628,31.1315,31.1566,80200.0
2009-04-24 11:50:00,49.71,49.73,49.64,49.65,74200.0,31.1566,31.1691,31.1127,31.119,74200.0
2009-04-24 11:55:00,49.66,49.69,49.59,49.67,100800.0,31.1252,31.144,31.0814,31.1315,100800.0
2009-04-24 12:00:00,49.66,49.7,49.62,49.66,57000.0,31.1252,31.1503,31.1002,31.1252,57000.0
2009-04-24 12:05:00,49.65,49.66,49.53,49.59,99100.0,31.119,31.1252,31.0438,31.0814,99100.0
2009-04-24 12:10:00,49.59,49.61,49.53,49.59,45300.0,31.0814,31.0939,31.0438,31.0814,45300.0
2009-04-24 12:15:00,49.59,49.59,49.43,49.52,89900.0,31.0814,31.0814,30.9811,31.0375,89900.0
2009-04-24 12:20:00,49.53,49.56,49.51,49.53,61800.0,31.0438,31.0626,31.0312,31.0438,61800.0
2009-04-24 12:25:00,49.54,49.54,49.39,49.39,85500.0,31.05,31.05,30.956,30.956,85500.0
2009-04-24 12:30:00,49.4,49.42,49.31,49.31,90800.0,30.9623,30.9748,30.9059,30.9059,90800.0
2009-04-24 12:35:00,49.31,49.43,49.31,49.4,174100.0,30.9059,30.9811,30.9059,30.9623,174100.0
2009-04-24 12:40:00,49.4,49.43,49.34,49.43,55200.0,30.9623,30.9811,30.9247,30.9811,55200.0
2009-04-24 12:45:00,49.43,49.45,49.34,49.44,87400.0,30.9811,30.9936,30.9247,30.9874,87400.0
2009-04-24 12:50:00,49.44,49.56,49.41,49.51,107600.0,30.9874,31.0626,30.9685,31.0312,107600.0
2009-04-24 12:55:00,49.5,49.54,49.45,49.45,57800.0,31.025,31.05,30.9936,30.9936,57800.0
2009-04-24 13:00:00,49.47,49.5,49.38,49.42,74900.0,31.0062,31.025,30.9497,30.9748,74900.0
2009-04-24 13:05:00,49.42,49.43,49.33,49.35,82600.0,30.9748,30.9811,30.9184,30.9309,82600.0
2009-04-24 13:10:00,49.36,49.37,49.34,49.36,59600.0,30.9372,30.9435,30.9247,30.9372,59600.0
2009-04-24 13:15:00,49.36,49.5,49.35,49.49,50400.0,30.9372,31.025,30.9309,31.0187,50400.0
2009-04-24 13:20:00,49.5,49.6,49.49,49.59,84900.0,31.025,31.0876,31.0187,31.0814,84900.0
2009-04-24 13:25:00,49.57,49.59,49.51,49.54,73500.0,31.0688,31.0814,31.0312,31.05,73500.0
2009-04-24 13:30:00,49.55,49.56,49.38,49.38,65800.0,31.0563,31.0626,30.9497,30.9497,65800.0
2009-04-24 13:35:00,49.4,49.46,49.39,49.46,54900.0,30.9623,30.9999,30.956,30.9999,54900.0
2009-04-24 13:40:00,49.45,49.47,49.41,49.42,32600.0,30.9936,31.0062,30.9685,30.9748,32600.0
2009-04-24 13:45:00,49.41,49.44,49.4,49.4,33800.0,30.9685,30.9874,30.9623,30.9623,33800.0
2009-04-24 13:50:00,49.4,49.41,49.32,49.37,66300.0,30.9623,30.9685,30.9121,30.9435,66300.0
2009-04-24 13:55:00,49.37,49.39,49.35,49.38,40800.0,30.9435,30.956,30.9309,30.9497,40800.0
2009-04-24 14:00:00,49.38,49.45,49.26,49.4,276600.0,30.9497,30.9936,30.8745,30.9623,276600.0
2009-04-24 14:05:00,49.4,49.48,49.3,49.32,221300.0,30.9623,31.0124,30.8996,30.9121,221300.0
2009-04-24 14:10:00,49.31,49.35,49.1,49.16,158500.0,30.9059,30.9309,30.7743,30.8119,158500.0
2009-04-24 14:15:00,49.17,49.21,49.07,49.13,195800.0,30.8181,30.8432,30.7554,30.7931,195800.0
2009-04-24 14:20:00,49.14,49.24,49.1,49.22,154500.0,30.7993,30.862,30.7743,30.8495,154500.0
2009-04-24 14:25:00,49.22,49.29,49.17,49.29,102500.0,30.8495,30.8933,30.8181,30.8933,102500.0
2009-04-24 14:30:00,49.3,49.36,49.26,49.3,157200.0,30.8996,30.9372,30.8745,30.8996,157200.0
2009-04-24 14:35:00,49.31,49.4,49.3,49.39,83300.0,30.9059,30.9623,30.8996,30.956,83300.0
2009-04-24 14:40:00,49.39,49.49,49.35,49.49,91400.0,30.956,31.0187,30.9309,31.0187,91400.0
2009-04-24 14:45:00,49.49,49.57,49.42,49.46,115500.0,31.0187,31.0688,30.9748,30.9999,115500.0
2009-04-24 14:50:00,49.46,49.58,49.4,49.58,86600.0,30.9999,31.0751,30.9623,31.0751,86600.0
2009-04-24 14:55:00,49.57,49.7,49.55,49.67,151700.0,31.0688,31.1503,31.0563,31.1315,151700.0
2009-04-24 15:00:00,49.67,49.76,49.6,49.71,208600.0,31.1315,31.1879,31.0876,31.1566,208600.0
2009-04-24 15:05:00,49.72,49.81,49.71,49.81,144300.0,31.1628,31.2193,31.1566,31.2193,144300.0
2009-04-24 15:10:00,49.8,49.81,49.66,49.7,165700.0,31.213,31.2193,31.1252,31.1503,165700.0
2009-04-24 15:15:00,49.69,49.74,49.68,49.74,93200.0,31.144,31.1754,31.1378,31.1754,93200.0
2009-04-24 15:20:00,49.74,49.85,49.68,49.85,154500.0,31.1754,31.2443,31.1378,31.2443,154500.0
2009-04-24 15:25:00,49.85,49.87,49.68,49.71,146400.0,31.2443,31.2569,31.1378,31.1566,146400.0
2009-04-24 15:30:00,49.71,49.89,49.71,49.74,187300.0,31.1566,31.2694,31.1566,31.1754,187300.0
2009-04-24 15:35:00,49.73,49.77,49.65,49.68,138800.0,31.1691,31.1942,31.119,31.1378,138800.0
2009-04-24 15:40:00,49.69,49.8,49.65,49.69,243600.0,31.144,31.213,31.119,31.144,243600.0
2009-04-24 15:45:00,49.69,49.72,49.63,49.66,190700.0,31.144,31.1628,31.1064,31.1252,190700.0
2009-04-24 15:50:00,49.66,49.68,49.4,49.46,381100.0,31.1252,31.1378,30.9623,30.9999,381100.0
2009-04-24 15:55:00,49.47,49.52,49.07,49.51,741900.0,31.0062,31.0375,30.7554,31.0312,741900.0
2009-04-27 09:30:00,49.07,49.36,49.07,49.2,352800.0,30.7554,30.9372,30.7554,30.8369,352800.0
2009-04-27 09:35:00,49.17,49.42,49.17,49.34,203800.0,30.8181,30.9748,30.8181,30.9247,203800.0
2009-04-27 09:40:00,49.33,49.39,49.29,49.36,218200.0,30.9184,30.956,30.8933,30.9372,218200.0
2009-04-27 09:45:00,49.36,49.55,49.32,49.53,200500.0,30.9372,31.0563,30.9121,31.0438,200500.0
2009-04-27 09:50:00,49.53,49.58,49.45,49.45,115900.0,31.0438,31.0751,30.9936,30.9936,115900.0
2009-04-27 09:55:00,49.45,49.55,49.39,49.51,165500.0,30.9936,31.0563,30.956,31.0312,165500.0
2009-04-27 10:00:00,49.52,49.73,49.49,49.72,197600.0,31.0375,31.1691,31.0187,31.1628,197600.0
2009-04-27 10:05:00,49.73,49.85,49.73,49.82,273600.0,31.1691,31.2443,31.1691,31.2255,273600.0
2009-04-27 10:10:00,49.82,49.82,49.73,49.75,143000.0,31.2255,31.2255,31.1691,31.1817,143000.0
2009-04-27 10:15:00,49.74,49.97,49.64,49.97,227200.0,31.1754,31.3195,31.1127,31.3195,227200.0
2009-04-27 10:20:00,49.96,50.06,49.88,49.91,168900.0,31.3133,31.3759,31.2631,31.2819,168900.0
2009-04-27 10:25:00,49.91,49.96,49.84,49.88,82000.0,31.2819,31.3133,31.2381,31.2631,82000.0
2009-04-27 10:30:00,49.87,49.87,49.74,49.75,68000.0,31.2569,31.2569,31.1754,31.1817,68000.0
2009-04-27 10:35:00,49.77,49.97,49.77,49.89,122300.0,31.1942,31.3195,31.1942,31.2694,122300.0
2009-04-27 10:40:00,49.88,49.99,49.86,49.96,146700.0,31.2631,31.3321,31.2506,31.3133,146700.0
2009-04-27 10:45:00,49.96,50.05,49.92,49.96,98300.0,31.3133,31.3697,31.2882,31.3133,98300.0
2009-04-27 10:50:00,49.96,50.16,49.96,50.09,149300.0,31.3133,31.4386,31.3133,31.3948,149300.0
2009-04-27 10:55:00,50.08,50.25,50.07,50.24,113000.0,31.3885,31.495,31.3822,31.4888,113000.0
2009-04-27 11:00:00,50.25,50.39,50.24,50.33,167600.0,31.495,31.5828,31.4888,31.5452,167600.0
2009-04-27 11:05:00,50.33,50.33,50.13,50.16,164500.0,31.5452,31.5452,31.4198,31.4386,164500.0
2009-04-27 11:10:00,50.16,50.34,50.14,50.34,151100.0,31.4386,31.5514,31.4261,31.5514,151100.0
2009-04-27 11:15:00,50.34,50.35,50.24,50.25,58000.0,31.5514,31.5577,31.4888,31.495,58000.0
2009-04-27 11:20:00,50.25,50.29,50.18,50.21,103400.0,31.495,31.5201,31.4512,31.47,103400.0
2009-04-27 11:25:00,50.21,50.3,50.2,50.29,63600.0,31.47,31.5264,31.4637,31.5201,63600.0
2009-04-27 11:30:00,50.3,50.31,50.17,50.18,48000.0,31.5264,31.5326,31.4449,31.4512,48000.0
2009-04-27 11:35:00,50.18,50.3,50.17,50.24,85800.0,31.4512,31.5264,31.4449,31.4888,85800.0
2009-04-27 11:40:00,50.25,50.28,50.21,50.25,106500.0,31.495,31.5138,31.47,31.495,106500.0
2009-04-27 11:45:00,50.26,50.36,50.22,50.35,124500.0,31.5013,31.564,31.4762,31.5577,124500.0
2009-04-27 11:50:00,50.35,50.35,50.28,50.3,50100.0,31.5577,31.5577,31.5138,31.5264,50100.0
2009-04-27 11:55:00,50.29,50.35,50.24,50.33,82200.0,31.5201,31.5577,31.4888,31.5452,82200.0
2009-04-27 12:00:00,50.32,50.38,50.32,50.37,41600.0,31.5389,31.5765,31.5389,31.5702,41600.0
2009-04-27 12:05:00,50.37,50.38,50.26,50.27,90400.0,31.5702,31.5765,31.5013,31.5076,90400.0
2009-04-27 12:10:00,50.26,50.39,50.25,50.37,206300.0,31.5013,31.5828,31.495,31.5702,206300.0
2009-04-27 12:15:00,50.37,50.41,50.35,50.37,138900.0,31.5702,31.5953,31.5577,31.5702,138900.0
2009-04-27 12:20:00,50.35,50.37,50.28,50.34,88100.0,31.5577,31.5702,31.5138,31.5514,88100.0
2009-04-27 12:25:00,50.33,50.35,50.27,50.3,77000.0,31.5452,31.5577,31.5076,31.5264,77000.0
2009-04-27 12:30:00,50.31,50.31,50.24,50.28,72000.0,31.5326,31.5326,31.4888,31.5138,72000.0
2009-04-27 12:35:00,50.28,50.28,50.19,50.22,76500.0,31.5138,31.5138,31.4574,31.4762,76500.0
2009-04-27 12:40:00,50.22,50.23,50.07,50.12,49700.0,31.4762,31.4825,31.3822,31.4136,49700.0
2009-04-27 12:45:00,50.11,50.12,50.03,50.08,63200.0,31.4073,31.4136,31.3571,31.3885,63200.0
2009-04-27 12:50:00,50.07,50.11,50.02,50.11,55600.0,31.3822,31.4073,31.3509,31.4073,55600.0
2009-04-27 12:55:00,50.1,50.16,50.08,50.09,56600.0,31.401,31.4386,31.3885,31.3948,56600.0
2009-04-27 13:00:00,50.09,50.18,50.06,50.18,93700.0,31.3948,31.4512,31.3759,31.4512,93700.0
2009-04-27 13:05:00,50.18,50.18,50.12,50.15,76800.0,31.4512,31.4512,31.4136,31.4324,76800.0
2009-04-27 13:10:00,50.15,50.18,50.12,50.14,36400.0,31.4324,31.4512,31.4136,31.4261,36400.0
2009-04-27 13:15:00,50.14,50.14,50.0,50.0,65200.0,31.4261,31.4261,31.3383,31.3383,65200.0
2009-04-27 13:20:00,50.01,50.07,49.97,50.0,57400.0,31.3446,31.3822,31.3195,31.3383,57400.0
2009-04-27 13:25:00,50.0,50.04,49.9,49.92,41500.0,31.3383,31.3634,31.2757,31.2882,41500.0
2009-04-27 13:30:00,49.92,49.96,49.85,49.96,71200.0,31.2882,31.3133,31.2443,31.3133,71200.0
2009-04-27 13:35:00,49.95,49.96,49.83,49.94,77500.0,31.307,31.3133,31.2318,31.3007,77500.0
2009-04-27 13:40:00,49.94,49.97,49.92,49.94,64900.0,31.3007,31.3195,31.2882,31.3007,64900.0
2009-04-27 13:45:00,49.94,49.95,49.8,49.81,83900.0,31.3007,31.307,31.213,31.2193,83900.0
2009-04-27 13:50:00,49.81,49.85,49.78,49.79,95200.0,31.2193,31.2443,31.2005,31.2067,95200.0
2009-04-27 13:55:00,49.79,49.81,49.71,49.77,79300.0,31.2067,31.2193,31.1566,31.1942,79300.0
2009-04-27 14:00:00,49.77,49.82,49.73,49.81,72500.0,31.1942,31.2255,31.1691,31.2193,72500.0
2009-04-27 14:05:00,49.81,49.81,49.69,49.72,68200.0,31.2193,31.2193,31.144,31.1628,68200.0
2009-04-27 14:10:00,49.72,49.85,49.71,49.75,72800.0,31.1628,31.2443,31.1566,31.1817,72800.0
2009-04-27 14:15:00,49.75,49.75,49.62,49.63,88000.0,31.1817,31.1817,31.1002,31.1064,88000.0
2009-04-27 14:20:00,49.64,49.8,49.63,49.79,86900.0,31.1127,31.213,31.1064,31.2067,86900.0
2009-04-27 14:25:00,49.79,49.79,49.64,49.74,69200.0,31.2067,31.2067,31.1127,31.1754,69200.0
2009-04-27 14:30:00,49.74,49.8,49.72,49.78,46900.0,31.1754,31.213,31.1628,31.2005,46900.0
2009-04-27 14:35:00,49.77,49.85,49.74,49.8,65500.0,31.1942,31.2443,31.1754,31.213,65500.0
2009-04-27 14:40:00,49.81,49.89,49.79,49.89,65300.0,31.2193,31.2694,31.2067,31.2694,65300.0
2009-04-27 14:45:00,49.88,49.88,49.77,49.82,35400.0,31.2631,31.2631,31.1942,31.2255,35400.0
2009-04-27 14:50:00,49.83,49.87,49.79,49.79,80100.0,31.2318,31.2569,31.2067,31.2067,80100.0
2009-04-27 14:55:00,49.8,49.93,49.79,49.85,64600.0,31.213,31.2945,31.2067,31.2443,64600.0
2009-04-27 15:00:00,49.84,49.85,49.72,49.76,68800.0,31.2381,31.2443,31.1628,31.1879,68800.0
2009-04-27 15:05:00,49.75,49.75,49.6,49.6,102500.0,31.1817,31.1817,31.0876,31.0876,102500.0
2009-04-27 15:10:00,49.6,49.66,49.58,49.65,68600.0,31.0876,31.1252,31.0751,31.119,68600.0
2009-04-27 15:15:00,49.65,49.96,49.63,49.96,105200.0,31.119,31.3133,31.1064,31.3133,105200.0
2009-04-27 15:20:00,49.95,49.99,49.92,49.94,126500.0,31.307,31.3321,31.2882,31.3007,126500.0
2009-04-27 15:25:00,49.93,49.93,49.73,49.85,105300.0,31.2945,31.2945,31.1691,31.2443,105300.0
2009-04-27 15:30:00,49.83,49.91,49.76,49.85,122900.0,31.2318,31.2819,31.1879,31.2443,122900.0
2009-04-27 15:35:00,49.85,49.91,49.83,49.87,131400.0,31.2443,31.2819,31.2318,31.2569,131400.0
2009-04-27 15:40:00,49.86,50.13,49.86,50.1,248800.0,31.2506,31.4198,31.2506,31.401,248800.0
2009-04-27 15:45:00,50.1,50.22,50.04,50.1,223000.0,31.401,31.4762,31.3634,31.401,223000.0
2009-04-27 15:50:00,50.1,50.1,49.96,50.05,243600.0,31.401,31.401,31.3133,31.3697,243600.0
2009-04-27 15:55:00,50.04,50.04,49.89,49.97,325000.0,31.3634,31.3634,31.2694,31.3195,325000.0
2009-04-28 09:30:00,49.75,49.75,49.35,49.37,254200.0,31.1817,31.1817,30.9309,30.9435,254200.0
2009-04-28 09:35:00,49.36,49.53,49.25,49.51,169400.0,30.9372,31.0438,30.8683,31.0312,169400.0
2009-04-28 09:40:00,49.51,49.82,49.51,49.65,155600.0,31.0312,31.2255,31.0312,31.119,155600.0
2009-04-28 09:45:00,49.65,49.71,49.58,49.62,76200.0,31.119,31.1566,31.0751,31.1002,76200.0
2009-04-28 09:50:00,49.62,49.76,49.6,49.73,89700.0,31.1002,31.1879,31.0876,31.1691,89700.0
2009-04-28 09:55:00,49.73,49.88,49.72,49.84,78000.0,31.1691,31.2631,31.1628,31.2381,78000.0
2009-04-28 10:00:00,49.84,50.07,49.84,49.91,279000.0,31.2381,31.3822,31.2381,31.2819,279000.0
2009-04-28 10:05:00,49.93,49.99,49.9,49.94,154900.0,31.2945,31.3321,31.2757,31.3007,154900.0
2009-04-28 10:10:00,49.94,50.0,49.88,49.99,127500.0,31.3007,31.3383,31.2631,31.3321,127500.0
2009-04-28 10:15:00,49.99,50.0,49.96,50.0,67400.0,31.3321,31.3383,31.3133,31.3383,67400.0
2009-04-28 10:20:00,49.99,50.01,49.97,49.99,115700.0,31.3321,31.3446,31.3195,31.3321,115700.0
2009-04-28 10:25:00,49.98,50.05,49.98,50.01,123300.0,31.3258,31.3697,31.3258,31.3446,123300.0
2009-04-28 10:30:00,50.0,50.06,49.96,49.97,104100.0,31.3383,31.3759,31.3133,31.3195,104100.0
2009-04-28 10:35:00,49.97,50.01,49.95,49.99,75000.0,31.3195,31.3446,31.307,31.3321,75000.0
2009-04-28 10:40:00,49.99,50.14,49.99,50.14,213800.0,31.3321,31.4261,31.3321,31.4261,213800.0
2009-04-28 10:45:00,50.14,50.18,49.96,49.98,123100.0,31.4261,31.4512,31.3133,31.3258,123100.0
2009-04-28 10:50:00,49.98,50.02,49.97,50.0,95100.0,31.3258,31.3509,31.3195,31.3383,95100.0
2009-04-28 10:55:00,50.0,50.0,49.94,49.96,89400.0,31.3383,31.3383,31.3007,31.3133,89400.0
2009-04-28 11:00:00,49.95,49.99,49.9,49.9,65500.0,31.307,31.3321,31.2757,31.2757,65500.0
2009-04-28 11:05:00,49.89,49.91,49.81,49.85,74500.0,31.2694,31.2819,31.2193,31.2443,74500.0
2009-04-28 11:10:00,49.84,49.9,49.8,49.82,87600.0,31.2381,31.2757,31.213,31.2255,87600.0
2009-04-28 11:15:00,49.82,49.85,49.81,49.83,67000.0,31.2255,31.2443,31.2193,31.2318,67000.0
2009-04-28 11:20:00,49.84,49.84,49.71,49.72,80800.0,31.2381,31.2381,31.1566,31.1628,80800.0
2009-04-28 11:25:00,49.72,49.8,49.72,49.73,59900.0,31.1628,31.213,31.1628,31.1691,59900.0
2009-04-28 11:30:00,49.73,49.8,49.73,49.79,85100.0,31.1691,31.213,31.1691,31.2067,85100.0
2009-04-28 11:35:00,49.79,49.83,49.75,49.82,56500.0,31.2067,31.2318,31.1817,31.2255,56500.0
2009-04-28 11:40:00,49.83,49.91,49.82,49.84,72500.0,31.2318,31.2819,31.2255,31.2381,72500.0
2009-04-28 11:45:00,49.84,49.85,49.77,49.78,85900.0,31.2381,31.2443,31.1942,31.2005,85900.0
2009-04-28 11:50:00,49.77,49.83,49.76,49.82,43400.0,31.1942,31.2318,31.1879,31.2255,43400.0
2009-04-28 11:55:00,49.83,49.88,49.82,49.86,53800.0,31.2318,31.2631,31.2255,31.2506,53800.0
2009-04-28 12:00:00,49.86,49.92,49.81,49.82,94900.0,31.2506,31.2882,31.2193,31.2255,94900.0
2009-04-28 12:05:00,49.82,49.83,49.79,49.82,59300.0,31.2255,31.2318,31.2067,31.2255,59300.0
2009-04-28 12:10:00,49.83,49.85,49.82,49.84,23200.0,31.2318,31.2443,31.2255,31.2381,23200.0
2009-04-28 12:15:00,49.83,49.84,49.77,49.82,67300.0,31.2318,31.2381,31.1942,31.2255,67300.0
2009-04-28 12:20:00,49.81,49.9,49.81,49.9,37200.0,31.2193,31.2757,31.2193,31.2757,37200.0
2009-04-28 12:25:00,49.9,49.93,49.9,49.93,33400.0,31.2757,31.2945,31.2757,31.2945,33400.0
2009-04-28 12:30:00,49.93,49.97,49.92,49.95,46400.0,31.2945,31.3195,31.2882,31.307,46400.0
2009-04-28 12:35:00,49.96,49.96,49.86,49.9,93200.0,31.3133,31.3133,31.2506,31.2757,93200.0
2009-04-28 12:40:00,49.9,49.92,49.89,49.9,35200.0,31.2757,31.2882,31.2694,31.2757,35200.0
2009-04-28 12:45:00,49.89,49.91,49.87,49.9,99500.0,31.2694,31.2819,31.2569,31.2757,99500.0
2009-04-28 12:50:00,49.9,49.91,49.84,49.87,34400.0,31.2757,31.2819,31.2381,31.2569,34400.0
2009-04-28 12:55:00,49.87,49.9,49.83,49.9,38300.0,31.2569,31.2757,31.2318,31.2757,38300.0
2009-04-28 13:00:00,49.9,49.93,49.86,49.91,155300.0,31.2757,31.2945,31.2506,31.2819,155300.0
2009-04-28 13:05:00,49.9,49.93,49.77,49.78,161900.0,31.2757,31.2945,31.1942,31.2005,161900.0
2009-04-28 13:10:00,49.77,49.81,49.75,49.81,59500.0,31.1942,31.2193,31.1817,31.2193,59500.0
2009-04-28 13:15:00,49.8,49.8,49.73,49.77,39200.0,31.213,31.213,31.1691,31.1942,39200.0
2009-04-28 13:20:00,49.77,49.78,49.63,49.68,68400.0,31.1942,31.2005,31.1064,31.1378,68400.0
2009-04-28 13:25:00,49.67,49.74,49.63,49.74,70100.0,31.1315,31.1754,31.1064,31.1754,70100.0
2009-04-28 13:30:00,49.73,49.87,49.71,49.85,102800.0,31.1691,31.2569,31.1566,31.2443,102800.0
2009-04-28 13:35:00,49.85,49.94,49.84,49.86,60900.0,31.2443,31.3007,31.2381,31.2506,60900.0
2009-04-28 13:40:00,49.86,49.97,49.85,49.87,101300.0,31.2506,31.3195,31.2443,31.2569,101300.0
2009-04-28 13:45:00,49.87,49.9,49.86,49.9,56300.0,31.2569,31.2757,31.2506,31.2757,56300.0
2009-04-28 13:50:00,49.9,49.9,49.74,49.76,143500.0,31.2757,31.2757,31.1754,31.1879,143500.0
2009-04-28 13:55:00,49.76,49.8,49.74,49.78,78800.0,31.1879,31.213,31.1754,31.2005,78800.0
2009-04-28 14:00:00,49.79,49.93,49.79,49.9,95500.0,31.2067,31.2945,31.2067,31.2757,95500.0
2009-04-28 14:05:00,49.9,49.95,49.81,49.82,104500.0,31.2757,31.307,31.2193,31.2255,104500.0
2009-04-28 14:10:00,49.83,49.88,49.77,49.79,140900.0,31.2318,31.2631,31.1942,31.2067,140900.0
2009-04-28 14:15:00,49.78,49.82,49.71,49.75,123400.0,31.2005,31.2255,31.1566,31.1817,123400.0
2009-04-28 14:20:00,49.75,50.03,49.75,50.03,232200.0,31.1817,31.3571,31.1817,31.3571,232200.0
2009-04-28 14:25:00,50.02,50.06,49.99,50.02,125500.0,31.3509,31.3759,31.3321,31.3509,125500.0
2009-04-28 14:30:00,50.02,50.1,49.99,50.0,264300.0,31.3509,31.401,31.3321,31.3383,264300.0
2009-04-28 14:35:00,50.0,50.05,49.96,50.0,152900.0,31.3383,31.3697,31.3133,31.3383,152900.0
2009-04-28 14:40:00,49.99,50.0,49.95,49.96,47100.0,31.3321,31.3383,31.307,31.3133,47100.0
2009-04-28 14:45:00,49.95,49.98,49.91,49.98,67800.0,31.307,31.3258,31.2819,31.3258,67800.0
2009-04-28 14:50:00,49.97,50.02,49.95,49.97,85500.0,31.3195,31.3509,31.307,31.3195,85500.0
2009-04-28 14:55:00,49.98,50.02,49.94,49.94,46100.0,31.3258,31.3509,31.3007,31.3007,46100.0
2009-04-28 15:00:00,49.94,50.03,49.94,49.95,67800.0,31.3007,31.3571,31.3007,31.307,67800.0
2009-04-28 15:05:00,49.96,49.97,49.84,49.9,82600.0,31.3133,31.3195,31.2381,31.2757,82600.0
2009-04-28 15:10:00,49.9,50.0,49.88,49.9,94300.0,31.2757,31.3383,31.2631,31.2757,94300.0
2009-04-28 15:15:00,49.9,49.91,49.78,49.78,82100.0,31.2757,31.2819,31.2005,31.2005,82100.0
2009-04-28 15:20:00,49.79,49.79,49.72,49.72,76900.0,31.2067,31.2067,31.1628,31.1628,76900.0
2009-04-28 15:25:00,49.72,49.8,49.7,49.72,70500.0,31.1628,31.213,31.1503,31.1628,70500.0
2009-04-28 15:30:00,49.72,49.72,49.61,49.61,108700.0,31.1628,31.1628,31.0939,31.0939,108700.0
2009-04-28 15:35:00,49.62,49.71,49.61,49.66,143600.0,31.1002,31.1566,31.0939,31.1252,143600.0
2009-04-28 15:40:00,49.66,49.72,49.58,49.64,191200.0,31.1252,31.1628,31.0751,31.1127,191200.0
2009-04-28 15:45:00,49.65,49.81,49.62,49.73,186100.0,31.119,31.2193,31.1002,31.1691,186100.0
2009-04-28 15:50:00,49.73,49.8,49.71,49.78,161100.0,31.1691,31.213,31.1566,31.2005,161100.0
2009-04-28 15:55:00,49.79,49.8,49.61,49.66,423300.0,31.2067,31.213,31.0939,31.1252,423300.0
2009-04-29 09:30:00,49.91,50.14,49.82,50.13,244700.0,31.2819,31.4261,31.2255,31.4198,244700.0
2009-04-29 09:35:00,50.1,50.2,49.98,50.19,120600.0,31.401,31.4637,31.3258,31.4574,120600.0
2009-04-29 09:40:00,50.19,50.28,50.08,50.22,128900.0,31.4574,31.5138,31.3885,31.4762,128900.0
2009-04-29 09:45:00,50.22,50.34,50.21,50.27,138200.0,31.4762,31.5514,31.47,31.5076,138200.0
2009-04-29 09:50:00,50.27,50.28,50.15,50.18,116800.0,31.5076,31.5138,31.4324,31.4512,116800.0
2009-04-29 09:55:00,50.18,50.22,50.18,50.18,94800.0,31.4512,31.4762,31.4512,31.4512,94800.0
2009-04-29 10:00:00,50.19,50.23,50.11,50.14,148300.0,31.4574,31.4825,31.4073,31.4261,148300.0
2009-04-29 10:05:00,50.14,50.15,50.02,50.05,110500.0,31.4261,31.4324,31.3509,31.3697,110500.0
2009-04-29 10:10:00,50.06,50.12,50.02,50.07,137200.0,31.3759,31.4136,31.3509,31.3822,137200.0
2009-04-29 10:15:00,50.07,50.16,50.03,50.03,262300.0,31.3822,31.4386,31.3571,31.3571,262300.0
2009-04-29 10:20:00,50.03,50.16,50.02,50.11,133800.0,31.3571,31.4386,31.3509,31.4073,133800.0
2009-04-29 10:25:00,50.12,50.24,50.1,50.24,129500.0,31.4136,31.4888,31.401,31.4888,129500.0
2009-04-29 10:30:00,50.23,50.28,50.2,50.26,127600.0,31.4825,31.5138,31.4637,31.5013,127600.0
2009-04-29 10:35:00,50.27,50.43,50.26,50.42,93300.0,31.5076,31.6079,31.5013,31.6016,93300.0
2009-04-29 10:40:00,50.42,50.65,50.42,50.59,178900.0,31.6016,31.7457,31.6016,31.7081,178900.0
2009-04-29 10:45:00,50.59,50.59,50.5,50.51,64400.0,31.7081,31.7081,31.6517,31.658,64400.0
2009-04-29 10:50:00,50.5,50.52,50.45,50.46,86400.0,31.6517,31.6643,31.6204,31.6267,86400.0
2009-04-29 10:55:00,50.47,50.54,50.44,50.53,93900.0,31.6329,31.6768,31.6141,31.6705,93900.0
2009-04-29 11:00:00,50.53,50.56,50.48,50.54,91800.0,31.6705,31.6893,31.6392,31.6768,91800.0
2009-04-29 11:05:00,50.54,50.54,50.46,50.5,62800.0,31.6768,31.6768,31.6267,31.6517,62800.0
2009-04-29 11:10:00,50.49,50.52,50.48,50.5,63600.0,31.6455,31.6643,31.6392,31.6517,63600.0
2009-04-29 11:15:00,50.5,50.58,50.48,50.57,54400.0,31.6517,31.7019,31.6392,31.6956,54400.0
2009-04-29 11:20:00,50.56,50.71,50.56,50.68,150400.0,31.6893,31.7833,31.6893,31.7645,150400.0
2009-04-29 11:25:00,50.68,50.74,50.62,50.64,58200.0,31.7645,31.8021,31.7269,31.7395,58200.0
2009-04-29 11:30:00,50.64,50.67,50.63,50.64,54500.0,31.7395,31.7583,31.7332,31.7395,54500.0
2009-04-29 11:35:00,50.64,50.64,50.59,50.59,50700.0,31.7395,31.7395,31.7081,31.7081,50700.0
2009-04-29 11:40:00,50.6,50.66,50.6,50.63,37900.0,31.7144,31.752,31.7144,31.7332,37900.0
2009-04-29 11:45:00,50.64,50.66,50.59,50.6,67000.0,31.7395,31.752,31.7081,31.7144,67000.0
2009-04-29 11:50:00,50.61,50.63,50.53,50.53,87900.0,31.7207,31.7332,31.6705,31.6705,87900.0
2009-04-29 11:55:00,50.53,50.53,50.44,50.45,35000.0,31.6705,31.6705,31.6141,31.6204,35000.0
2009-04-29 12:00:00,50.46,50.51,50.45,50.49,45400.0,31.6267,31.658,31.6204,31.6455,45400.0
2009-04-29 12:05:00,50.49,50.51,50.4,50.48,88300.0,31.6455,31.658,31.589,31.6392,88300.0
2009-04-29 12:10:00,50.46,50.49,50.43,50.43,50500.0,31.6267,31.6455,31.6079,31.6079,50500.0
2009-04-29 12:15:00,50.43,50.44,50.31,50.31,91700.0,31.6079,31.6141,31.5326,31.5326,91700.0
2009-04-29 12:20:00,50.31,50.31,50.24,50.26,52200.0,31.5326,31.5326,31.4888,31.5013,52200.0
2009-04-29 12:25:00,50.26,50.32,50.2,50.32,56500.0,31.5013,31.5389,31.4637,31.5389,56500.0
2009-04-29 12:30:00,50.32,50.33,50.24,50.3,70500.0,31.5389,31.5452,31.4888,31.5264,70500.0
2009-04-29 12:35:00,50.3,50.39,50.29,50.36,82900.0,31.5264,31.5828,31.5201,31.564,82900.0
2009-04-29 12:40:00,50.36,50.58,50.36,50.51,104700.0,31.564,31.7019,31.564,31.658,104700.0
2009-04-29 12:45:00,50.51,50.57,50.5,50.53,70400.0,31.658,31.6956,31.6517,31.6705,70400.0
2009-04-29 12:50:00,50.53,50.59,50.5,50.57,111900.0,31.6705,31.7081,31.6517,31.6956,111900.0
2009-04-29 12:55:00,50.56,50.58,50.5,50.52,85900.0,31.6893,31.7019,31.6517,31.6643,85900.0
2009-04-29 13:00:00,50.52,50.62,50.52,50.6,85100.0,31.6643,31.7269,31.6643,31.7144,85100.0
2009-04-29 13:05:00,50.6,50.65,50.51,50.52,120200.0,31.7144,31.7457,31.658,31.6643,120200.0
2009-04-29 13:10:00,50.51,50.52,50.21,50.31,315100.0,31.658,31.6643,31.47,31.5326,315100.0
2009-04-29 13:15:00,50.3,50.46,50.28,50.43,172700.0,31.5264,31.6267,31.5138,31.6079,172700.0
2009-04-29 13:20:00,50.41,50.59,50.39,50.58,119600.0,31.5953,31.7081,31.5828,31.7019,119600.0
2009-04-29 13:25:00,50.57,50.64,50.51,50.59,125400.0,31.6956,31.7395,31.658,31.7081,125400.0
2009-04-29 13:30:00,50.59,50.61,50.49,50.61,93200.0,31.7081,31.7207,31.6455,31.7207,93200.0
2009-04-29 13:35:00,50.6,50.6,50.5,50.55,80100.0,31.7144,31.7144,31.6517,31.6831,80100.0
2009-04-29 13:40:00,50.54,50.58,50.54,50.57,42600.0,31.6768,31.7019,31.6768,31.6956,42600.0
2009-04-29 13:45:00,50.56,50.57,50.51,50.51,44500.0,31.6893,31.6956,31.658,31.658,44500.0
2009-04-29 13:50:00,50.52,50.6,50.5,50.59,80800.0,31.6643,31.7144,31.6517,31.7081,80800.0
2009-04-29 13:55:00,50.59,50.61,50.54,50.59,50900.0,31.7081,31.7207,31.6768,31.7081,50900.0
2009-04-29 14:00:00,50.59,50.6,50.48,50.57,66200.0,31.7081,31.7144,31.6392,31.6956,66200.0
2009-04-29 14:05:00,50.57,50.65,50.53,50.61,57500.0,31.6956,31.7457,31.6705,31.7207,57500.0
2009-04-29 14:10:00,50.6,50.69,50.6,50.64,62300.0,31.7144,31.7708,31.7144,31.7395,62300.0
2009-04-29 14:15:00,50.61,50.84,50.55,50.63,193300.0,31.7207,31.8648,31.6831,31.7332,193300.0
2009-04-29 14:20:00,50.64,50.74,50.55,50.63,113600.0,31.7395,31.8021,31.6831,31.7332,113600.0
2009-04-29 14:25:00,50.61,50.83,50.61,50.77,145500.0,31.7207,31.8586,31.7207,31.821,145500.0
2009-04-29 14:30:00,50.76,50.97,50.66,50.95,149900.0,31.8147,31.9463,31.752,31.9338,149900.0
2009-04-29 14:35:00,50.96,50.97,50.74,50.76,190000.0,31.94,31.9463,31.8021,31.8147,190000.0
2009-04-29 14:40:00,50.76,50.81,50.64,50.7,183800.0,31.8147,31.846,31.7395,31.7771,183800.0
2009-04-29 14:45:00,50.69,50.75,50.43,50.48,215300.0,31.7708,31.8084,31.6079,31.6392,215300.0
2009-04-29 14:50:00,50.49,50.59,50.43,50.45,150900.0,31.6455,31.7081,31.6079,31.6204,150900.0
2009-04-29 14:55:00,50.45,50.63,50.41,50.61,94000.0,31.6204,31.7332,31.5953,31.7207,94000.0
2009-04-29 15:00:00,50.61,50.63,50.46,50.59,92800.0,31.7207,31.7332,31.6267,31.7081,92800.0
2009-04-29 15:05:00,50.58,50.65,50.47,50.53,142700.0,31.7019,31.7457,31.6329,31.6705,142700.0
2009-04-29 15:10:00,50.55,50.61,50.46,50.58,97700.0,31.6831,31.7207,31.6267,31.7019,97700.0
2009-04-29 15:15:00,50.57,50.61,50.38,50.4,130500.0,31.6956,31.7207,31.5765,31.589,130500.0
2009-04-29 15:20:00,50.41,50.49,50.27,50.29,135800.0,31.5953,31.6455,31.5076,31.5201,135800.0
2009-04-29 15:25:00,50.29,50.31,50.15,50.16,152300.0,31.5201,31.5326,31.4324,31.4386,152300.0
2009-04-29 15:30:00,50.16,50.31,50.12,50.31,194800.0,31.4386,31.5326,31.4136,31.5326,194800.0
2009-04-29 15:35:00,50.31,50.4,50.23,50.3,116200.0,31.5326,31.589,31.4825,31.5264,116200.0
2009-04-29 15:40:00,50.31,50.43,50.26,50.27,179200.0,31.5326,31.6079,31.5013,31.5076,179200.0
2009-04-29 15:45:00,50.26,50.29,50.06,50.16,310200.0,31.5013,31.5201,31.3759,31.4386,310200.0
2009-04-29 15:50:00,50.17,50.27,50.1,50.11,217100.0,31.4449,31.5076,31.401,31.4073,217100.0
2009-04-29 15:55:00,50.11,50.42,50.1,50.41,408500.0,31.4073,31.6016,31.401,31.5953,408500.0
2009-04-30 09:30:00,50.15,50.24,49.43,49.53,779500.0,31.4324,31.4888,30.9811,31.0438,779500.0
2009-04-30 09:35:00,49.53,49.84,49.3,49.4,578400.0,31.0438,31.2381,30.8996,30.9623,578400.0
2009-04-30 09:40:00,49.4,49.47,48.85,48.9,724500.0,30.9623,31.0062,30.6176,30.6489,724500.0
2009-04-30 09:45:00,48.91,48.92,48.36,48.41,906600.0,30.6552,30.6614,30.3104,30.3418,906600.0
2009-04-30 09:50:00,48.4,48.89,48.25,48.76,747400.0,30.3355,30.6426,30.2415,30.5612,747400.0
2009-04-30 09:55:00,48.75,48.85,48.63,48.74,490400.0,30.5549,30.6176,30.4797,30.5486,490400.0
2009-04-30 10:00:00,48.74,48.97,48.54,48.85,622600.0,30.5486,30.6928,30.4233,30.6176,622600.0
2009-04-30 10:05:00,48.85,48.98,48.81,48.85,523600.0,30.6176,30.699,30.5925,30.6176,523600.0
2009-04-30 10:10:00,48.84,48.99,48.79,48.98,401600.0,30.6113,30.7053,30.58,30.699,401600.0
2009-04-30 10:15:00,48.98,49.25,48.84,49.15,627300.0,30.699,30.8683,30.6113,30.8056,627300.0
2009-04-30 10:20:00,49.15,49.18,49.01,49.14,343200.0,30.8056,30.8244,30.7178,30.7993,343200.0
2009-04-30 10:25:00,49.14,49.28,49.04,49.27,437400.0,30.7993,30.8871,30.7366,30.8808,437400.0
2009-04-30 10:30:00,49.27,49.36,49.02,49.04,343000.0,30.8808,30.9372,30.7241,30.7366,343000.0
2009-04-30 10:35:00,49.05,49.18,49.03,49.09,267900.0,30.7429,30.8244,30.7304,30.768,267900.0
2009-04-30 10:40:00,49.09,49.14,49.09,49.12,205400.0,30.768,30.7993,30.768,30.7868,205400.0
2009-04-30 10:45:00,49.12,49.14,49.1,49.13,280200.0,30.7868,30.7993,30.7743,30.7931,280200.0
2009-04-30 10:50:00,49.13,49.17,49.1,49.12,297900.0,30.7931,30.8181,30.7743,30.7868,297900.0
2009-04-30 10:55:00,49.13,49.34,49.1,49.21,437700.0,30.7931,30.9247,30.7743,30.8432,437700.0
2009-04-30 11:00:00,49.21,49.26,49.17,49.26,466100.0,30.8432,30.8745,30.8181,30.8745,466100.0
2009-04-30 11:05:00,49.26,49.26,49.14,49.25,385600.0,30.8745,30.8745,30.7993,30.8683,385600.0
2009-04-30 11:10:00,49.25,49.42,49.24,49.37,254700.0,30.8683,30.9748,30.862,30.9435,254700.0
2009-04-30 11:15:00,49.37,49.51,49.35,49.37,523400.0,30.9435,31.0312,30.9309,30.9435,523400.0
2009-04-30 11:20:00,49.38,49.51,49.37,49.49,271400.0,30.9497,31.0312,30.9435,31.0187,271400.0
2009-04-30 11:25:00,49.48,49.59,49.46,49.57,343100.0,31.0124,31.0814,30.9999,31.0688,343100.0
2009-04-30 11:30:00,49.56,49.65,49.52,49.6,335000.0,31.0626,31.119,31.0375,31.0876,335000.0
2009-04-30 11:35:00,49.59,49.6,49.37,49.46,210900.0,31.0814,31.0876,30.9435,30.9999,210900.0
2009-04-30 11:40:00,49.45,49.55,49.42,49.53,145700.0,30.9936,31.0563,30.9748,31.0438,145700.0
2009-04-30 11:45:00,49.54,49.63,49.5,49.58,166100.0,31.05,31.1064,31.025,31.0751,166100.0
2009-04-30 11:50:00,49.58,49.61,49.54,49.58,134900.0,31.0751,31.0939,31.05,31.0751,134900.0
2009-04-30 11:55:00,49.58,49.73,49.55,49.64,183400.0,31.0751,31.1691,31.0563,31.1127,183400.0
2009-04-30 12:00:00,49.64,49.76,49.59,49.6,318700.0,31.1127,31.1879,31.0814,31.0876,318700.0
2009-04-30 12:05:00,49.6,49.62,49.39,49.51,396500.0,31.0876,31.1002,30.956,31.0312,396500.0
2009-04-30 12:10:00,49.51,49.6,49.44,49.45,199000.0,31.0312,31.0876,30.9874,30.9936,199000.0
2009-04-30 12:15:00,49.45,49.49,49.4,49.43,141500.0,30.9936,31.0187,30.9623,30.9811,141500.0
2009-04-30 12:20:00,49.42,49.48,49.4,49.4,159400.0,30.9748,31.0124,30.9623,30.9623,159400.0
2009-04-30 12:25:00,49.4,49.47,49.34,49.34,200700.0,30.9623,31.0062,30.9247,30.9247,200700.0
2009-04-30 12:30:00,49.35,49.39,49.3,49.32,233700.0,30.9309,30.956,30.8996,30.9121,233700.0
2009-04-30 12:35:00,49.31,49.37,49.3,49.35,108300.0,30.9059,30.9435,30.8996,30.9309,108300.0
2009-04-30 12:40:00,49.36,49.36,49.3,49.31,180000.0,30.9372,30.9372,30.8996,30.9059,180000.0
2009-04-30 12:45:00,49.31,49.41,49.3,49.37,230300.0,30.9059,30.9685,30.8996,30.9435,230300.0
2009-04-30 12:50:00,49.37,49.38,49.3,49.32,307100.0,30.9435,30.9497,30.8996,30.9121,307100.0
2009-04-30 12:55:00,49.32,49.47,49.31,49.46,200800.0,30.9121,31.0062,30.9059,30.9999,200800.0
2009-04-30 13:00:00,49.47,49.48,49.33,49.43,99900.0,31.0062,31.0124,30.9184,30.9811,99900.0
2009-04-30 13:05:00,49.43,49.46,49.39,49.45,94200.0,30.9811,30.9999,30.956,30.9936,94200.0
2009-04-30 13:10:00,49.45,49.47,49.38,49.45,83900.0,30.9936,31.0062,30.9497,30.9936,83900.0
2009-04-30 13:15:00,49.45,49.51,49.42,49.48,236500.0,30.9936,31.0312,30.9748,31.0124,236500.0
2009-04-30 13:20:00,49.48,49.48,49.35,49.44,144700.0,31.0124,31.0124,30.9309,30.9874,144700.0
2009-04-30 13:25:00,49.45,49.5,49.42,49.43,98100.0,30.9936,31.025,30.9748,30.9811,98100.0
2009-04-30 13:30:00,49.43,49.46,49.4,49.46,165400.0,30.9811,30.9999,30.9623,30.9999,165400.0
2009-04-30 13:35:00,49.46,49.47,49.45,49.46,62600.0,30.9999,31.0062,30.9936,30.9999,62600.0
2009-04-30 13:40:00,49.46,49.49,49.4,49.47,105200.0,30.9999,31.0187,30.9623,31.0062,105200.0
2009-04-30 13:45:00,49.47,49.47,49.35,49.39,69400.0,31.0062,31.0062,30.9309,30.956,69400.0
2009-04-30 13:50:00,49.38,49.48,49.35,49.48,59700.0,30.9497,31.0124,30.9309,31.0124,59700.0
2009-04-30 13:55:00,49.48,49.48,49.39,49.39,51500.0,31.0124,31.0124,30.956,30.956,51500.0
2009-04-30 14:00:00,49.4,49.42,49.36,49.42,47100.0,30.9623,30.9748,30.9372,30.9748,47100.0
2009-04-30 14:05:00,49.42,49.68,49.36,49.49,101400.0,30.9748,31.1378,30.9372,31.0187,101400.0
2009-04-30 14:10:00,49.49,50.0,49.41,49.41,171500.0,31.0187,31.3383,30.9685,30.9685,171500.0
2009-04-30 14:15:00,49.41,49.55,49.37,49.51,89200.0,30.9685,31.0563,30.9435,31.0312,89200.0
2009-04-30 14:20:00,49.51,49.55,49.44,49.44,66400.0,31.0312,31.0563,30.9874,30.9874,66400.0
2009-04-30 14:25:00,49.44,49.47,49.41,49.45,70500.0,30.9874,31.0062,30.9685,30.9936,70500.0
2009-04-30 14:30:00,49.45,49.51,49.45,49.51,139900.0,30.9936,31.0312,30.9936,31.0312,139900.0
2009-04-30 14:35:00,49.51,49.54,49.47,49.51,102000.0,31.0312,31.05,31.0062,31.0312,102000.0
2009-04-30 14:40:00,49.51,49.55,49.48,49.5,179000.0,31.0312,31.0563,31.0124,31.025,179000.0
2009-04-30 14:45:00,49.51,49.58,49.5,49.58,127400.0,31.0312,31.0751,31.025,31.0751,127400.0
2009-04-30 14:50:00,49.58,49.61,49.53,49.61,234800.0,31.0751,31.0939,31.0438,31.0939,234800.0
2009-04-30 14:55:00,49.61,49.66,49.59,49.66,219700.0,31.0939,31.1252,31.0814,31.1252,219700.0
2009-04-30 15:00:00,49.65,49.66,49.56,49.59,181800.0,31.119,31.1252,31.0626,31.0814,181800.0
2009-04-30 15:05:00,49.59,49.66,49.57,49.58,306800.0,31.0814,31.1252,31.0688,31.0751,306800.0
2009-04-30 15:10:00,49.58,49.8,49.58,49.69,293600.0,31.0751,31.213,31.0751,31.144,293600.0
2009-04-30 15:15:00,49.68,49.7,49.46,49.51,237700.0,31.1378,31.1503,30.9999,31.0312,237700.0
2009-04-30 15:20:00,49.51,49.56,49.48,49.5,182300.0,31.0312,31.0626,31.0124,31.025,182300.0
2009-04-30 15:25:00,49.51,49.74,49.49,49.65,230500.0,31.0312,31.1754,31.0187,31.119,230500.0
2009-04-30 15:30:00,49.65,49.71,49.55,49.56,221300.0,31.119,31.1566,31.0563,31.0626,221300.0
2009-04-30 15:35:00,49.57,49.61,49.47,49.53,332700.0,31.0688,31.0939,31.0062,31.0438,332700.0
2009-04-30 15:40:00,49.53,49.65,49.5,49.64,285300.0,31.0438,31.119,31.025,31.1127,285300.0
2009-04-30 15:45:00,49.64,49.79,49.64,49.78,320400.0,31.1127,31.2067,31.1127,31.2005,320400.0
2009-04-30 15:50:00,49.79,49.83,49.62,49.64,419000.0,31.2067,31.2318,31.1002,31.1127,419000.0
2009-04-30 15:55:00,49.64,49.77,49.42,49.54,649300.0,31.1127,31.1942,30.9748,31.05,649300.0
2009-05-01 09:30:00,49.6,49.75,49.35,49.43,214000.0,31.0876,31.1817,30.9309,30.9811,214000.0
2009-05-01 09:35:00,49.43,49.54,49.28,49.32,190800.0,30.9811,31.05,30.8871,30.9121,190800.0
2009-05-01 09:40:00,49.3,49.39,49.15,49.21,168700.0,30.8996,30.956,30.8056,30.8432,168700.0
2009-05-01 09:45:00,49.21,49.28,48.98,48.98,180000.0,30.8432,30.8871,30.699,30.699,180000.0
2009-05-01 09:50:00,48.98,49.17,48.84,49.12,265400.0,30.699,30.8181,30.6113,30.7868,265400.0
2009-05-01 09:55:00,49.13,49.18,49.04,49.16,190600.0,30.7931,30.8244,30.7366,30.8119,190600.0
2009-05-01 10:00:00,49.15,49.23,49.06,49.15,342300.0,30.8056,30.8557,30.7492,30.8056,342300.0
2009-05-01 10:05:00,49.16,49.19,49.01,49.01,159500.0,30.8119,30.8307,30.7178,30.7178,159500.0
2009-05-01 10:10:00,49.01,49.04,48.75,48.78,223400.0,30.7178,30.7366,30.5549,30.5737,223400.0
2009-05-01 10:15:00,48.78,48.8,48.58,48.59,263400.0,30.5737,30.5862,30.4483,30.4546,263400.0
2009-05-01 10:20:00,48.59,48.78,48.55,48.75,163600.0,30.4546,30.5737,30.4295,30.5549,163600.0
2009-05-01 10:25:00,48.74,48.8,48.7,48.76,81700.0,30.5486,30.5862,30.5235,30.5612,81700.0
2009-05-01 10:30:00,48.77,48.77,48.61,48.62,97100.0,30.5674,30.5674,30.4671,30.4734,97100.0
2009-05-01 10:35:00,48.62,48.77,48.58,48.74,129400.0,30.4734,30.5674,30.4483,30.5486,129400.0
2009-05-01 10:40:00,48.73,48.77,48.69,48.75,72900.0,30.5423,30.5674,30.5173,30.5549,72900.0
2009-05-01 10:45:00,48.75,48.78,48.68,48.71,99000.0,30.5549,30.5737,30.511,30.5298,99000.0
2009-05-01 10:50:00,48.7,48.83,48.68,48.82,116800.0,30.5235,30.605,30.511,30.5988,116800.0
2009-05-01 10:55:00,48.81,48.82,48.76,48.78,58400.0,30.5925,30.5988,30.5612,30.5737,58400.0
2009-05-01 11:00:00,48.79,48.88,48.78,48.86,81600.0,30.58,30.6364,30.5737,30.6238,81600.0
2009-05-01 11:05:00,48.86,48.96,48.85,48.95,120200.0,30.6238,30.6865,30.6176,30.6802,120200.0
2009-05-01 11:10:00,48.94,49.05,48.92,48.96,73100.0,30.674,30.7429,30.6614,30.6865,73100.0
2009-05-01 11:15:00,48.95,49.11,48.85,48.87,177600.0,30.6802,30.7805,30.6176,30.6301,177600.0
2009-05-01 11:20:00,48.87,48.94,48.86,48.91,79500.0,30.6301,30.674,30.6238,30.6552,79500.0
2009-05-01 11:25:00,48.91,48.94,48.9,48.91,51900.0,30.6552,30.674,30.6489,30.6552,51900.0
2009-05-01 11:30:00,48.9,48.91,48.86,48.89,43300.0,30.6489,30.6552,30.6238,30.6426,43300.0
2009-05-01 11:35:00,48.9,49.02,48.86,49.02,76700.0,30.6489,30.7241,30.6238,30.7241,76700.0
2009-05-01 11:40:00,49.02,49.14,49.02,49.1,91700.0,30.7241,30.7993,30.7241,30.7743,91700.0
2009-05-01 11:45:00,49.1,49.1,49.0,49.01,112300.0,30.7743,30.7743,30.7116,30.7178,112300.0
2009-05-01 11:50:00,49.01,49.16,48.99,49.14,96300.0,30.7178,30.8119,30.7053,30.7993,96300.0
2009-05-01 11:55:00,49.13,49.14,48.99,48.99,72100.0,30.7931,30.7993,30.7053,30.7053,72100.0
2009-05-01 12:00:00,49.0,49.0,48.87,48.87,148300.0,30.7116,30.7116,30.6301,30.6301,148300.0
2009-05-01 12:05:00,48.87,48.92,48.87,48.91,86500.0,30.6301,30.6614,30.6301,30.6552,86500.0
2009-05-01 12:10:00,48.9,48.91,48.8,48.83,120800.0,30.6489,30.6552,30.5862,30.605,120800.0
2009-05-01 12:15:00,48.84,48.92,48.83,48.91,69300.0,30.6113,30.6614,30.605,30.6552,69300.0
2009-05-01 12:20:00,48.91,48.91,48.77,48.77,108300.0,30.6552,30.6552,30.5674,30.5674,108300.0
2009-05-01 12:25:00,48.78,48.78,48.69,48.71,134600.0,30.5737,30.5737,30.5173,30.5298,134600.0
2009-05-01 12:30:00,48.71,48.82,48.69,48.79,149100.0,30.5298,30.5988,30.5173,30.58,149100.0
2009-05-01 12:35:00,48.79,48.93,48.77,48.93,72600.0,30.58,30.6677,30.5674,30.6677,72600.0
2009-05-01 12:40:00,48.93,48.97,48.86,48.86,57200.0,30.6677,30.6928,30.6238,30.6238,57200.0
2009-05-01 12:45:00,48.87,48.88,48.81,48.83,104300.0,30.6301,30.6364,30.5925,30.605,104300.0
2009-05-01 12:50:00,48.83,48.88,48.77,48.79,103200.0,30.605,30.6364,30.5674,30.58,103200.0
2009-05-01 12:55:00,48.8,48.84,48.79,48.83,54800.0,30.5862,30.6113,30.58,30.605,54800.0
2009-05-01 13:00:00,48.83,48.84,48.75,48.79,80600.0,30.605,30.6113,30.5549,30.58,80600.0
2009-05-01 13:05:00,48.79,48.84,48.77,48.81,95300.0,30.58,30.6113,30.5674,30.5925,95300.0
2009-05-01 13:10:00,48.81,48.92,48.81,48.92,91900.0,30.5925,30.6614,30.5925,30.6614,91900.0
2009-05-01 13:15:00,48.91,48.96,48.87,48.9,158800.0,30.6552,30.6865,30.6301,30.6489,158800.0
2009-05-01 13:20:00,48.92,48.93,48.88,48.93,97800.0,30.6614,30.6677,30.6364,30.6677,97800.0
2009-05-01 13:25:00,48.92,49.0,48.92,48.99,81400.0,30.6614,30.7116,30.6614,30.7053,81400.0
2009-05-01 13:30:00,48.99,49.09,48.98,49.03,128100.0,30.7053,30.768,30.699,30.7304,128100.0
2009-05-01 13:35:00,49.03,49.06,48.96,48.99,138200.0,30.7304,30.7492,30.6865,30.7053,138200.0
2009-05-01 13:40:00,49.0,49.0,48.93,48.94,127500.0,30.7116,30.7116,30.6677,30.674,127500.0
2009-05-01 13:45:00,48.95,48.99,48.94,48.97,77300.0,30.6802,30.7053,30.674,30.6928,77300.0
2009-05-01 13:50:00,48.98,49.01,48.93,48.95,92200.0,30.699,30.7178,30.6677,30.6802,92200.0
2009-05-01 13:55:00,48.95,48.96,48.89,48.9,92400.0,30.6802,30.6865,30.6426,30.6489,92400.0
2009-05-01 14:00:00,48.9,48.96,48.81,48.95,215300.0,30.6489,30.6865,30.5925,30.6802,215300.0
2009-05-01 14:05:00,48.95,49.08,48.91,49.06,130300.0,30.6802,30.7617,30.6552,30.7492,130300.0
2009-05-01 14:10:00,49.05,49.05,48.93,48.93,81000.0,30.7429,30.7429,30.6677,30.6677,81000.0
2009-05-01 14:15:00,48.93,49.01,48.93,48.98,114700.0,30.6677,30.7178,30.6677,30.699,114700.0
2009-05-01 14:20:00,48.99,49.0,48.97,48.99,96500.0,30.7053,30.7116,30.6928,30.7053,96500.0
2009-05-01 14:25:00,49.0,49.01,48.97,49.0,69700.0,30.7116,30.7178,30.6928,30.7116,69700.0
2009-05-01 14:30:00,49.0,49.0,48.92,48.94,121100.0,30.7116,30.7116,30.6614,30.674,121100.0
2009-05-01 14:35:00,48.94,48.99,48.92,48.94,122100.0,30.674,30.7053,30.6614,30.674,122100.0
2009-05-01 14:40:00,48.94,49.05,48.94,48.98,170500.0,30.674,30.7429,30.674,30.699,170500.0
2009-05-01 14:45:00,48.98,49.09,48.98,49.06,114100.0,30.699,30.768,30.699,30.7492,114100.0
2009-05-01 14:50:00,49.05,49.1,49.04,49.09,77600.0,30.7429,30.7743,30.7366,30.768,77600.0
2009-05-01 14:55:00,49.09,49.13,49.03,49.1,122300.0,30.768,30.7931,30.7304,30.7743,122300.0
2009-05-01 15:00:00,49.1,49.15,49.06,49.14,128500.0,30.7743,30.8056,30.7492,30.7993,128500.0
2009-05-01 15:05:00,49.13,49.15,49.05,49.06,82100.0,30.7931,30.8056,30.7429,30.7492,82100.0
2009-05-01 15:10:00,49.06,49.07,49.0,49.01,148600.0,30.7492,30.7554,30.7116,30.7178,148600.0
2009-05-01 15:15:00,49.01,49.06,49.0,49.0,196800.0,30.7178,30.7492,30.7116,30.7116,196800.0
2009-05-01 15:20:00,49.0,49.07,49.0,49.05,106900.0,30.7116,30.7554,30.7116,30.7429,106900.0
2009-05-01 15:25:00,49.05,49.09,49.05,49.07,127400.0,30.7429,30.768,30.7429,30.7554,127400.0
2009-05-01 15:30:00,49.07,49.14,49.02,49.11,227400.0,30.7554,30.7993,30.7241,30.7805,227400.0
2009-05-01 15:35:00,49.11,49.13,49.0,49.11,399900.0,30.7805,30.7931,30.7116,30.7805,399900.0
2009-05-01 15:40:00,49.11,49.29,49.11,49.28,218300.0,30.7805,30.8933,30.7805,30.8871,218300.0
2009-05-01 15:45:00,49.28,49.31,49.21,49.26,240700.0,30.8871,30.9059,30.8432,30.8745,240700.0
2009-05-01 15:50:00,49.25,49.3,49.23,49.23,312000.0,30.8683,30.8996,30.8557,30.8557,312000.0
2009-05-01 15:55:00,49.23,49.5,49.21,49.5,676800.0,30.8557,31.025,30.8432,31.025,676800.0
2009-05-04 09:30:00,49.97,50.0,49.69,49.96,508500.0,31.3195,31.3383,31.144,31.3133,508500.0
2009-05-04 09:35:00,49.96,50.14,49.78,50.1,321000.0,31.3133,31.4261,31.2005,31.401,321000.0
2009-05-04 09:40:00,50.11,50.25,50.05,50.23,154600.0,31.4073,31.495,31.3697,31.4825,154600.0
2009-05-04 09:45:00,50.22,50.25,50.15,50.2,144300.0,31.4762,31.495,31.4324,31.4637,144300.0
2009-05-04 09:50:00,50.2,50.24,50.12,50.23,172300.0,31.4637,31.4888,31.4136,31.4825,172300.0
2009-05-04 09:55:00,50.24,50.5,50.18,50.48,272800.0,31.4888,31.6517,31.4512,31.6392,272800.0
2009-05-04 10:00:00,50.49,50.75,50.48,50.65,324200.0,31.6455,31.8084,31.6392,31.7457,324200.0
2009-05-04 10:05:00,50.63,50.69,50.41,50.42,244200.0,31.7332,31.7708,31.5953,31.6016,244200.0
2009-05-04 10:10:00,50.43,50.56,50.41,50.42,158100.0,31.6079,31.6893,31.5953,31.6016,158100.0
2009-05-04 10:15:00,50.42,50.49,50.32,50.33,335000.0,31.6016,31.6455,31.5389,31.5452,335000.0
2009-05-04 10:20:00,50.33,50.53,50.29,50.49,199200.0,31.5452,31.6705,31.5201,31.6455,199200.0
2009-05-04 10:25:00,50.49,50.5,50.39,50.44,153700.0,31.6455,31.6517,31.5828,31.6141,153700.0
2009-05-04 10:30:00,50.44,50.44,50.33,50.39,93700.0,31.6141,31.6141,31.5452,31.5828,93700.0
2009-05-04 10:35:00,50.38,50.41,50.31,50.37,162100.0,31.5765,31.5953,31.5326,31.5702,162100.0
2009-05-04 10:40:00,50.37,50.4,50.35,50.37,180700.0,31.5702,31.589,31.5577,31.5702,180700.0
2009-05-04 10:45:00,50.38,50.44,50.38,50.41,169400.0,31.5765,31.6141,31.5765,31.5953,169400.0
2009-05-04 10:50:00,50.41,50.45,50.4,50.45,173300.0,31.5953,31.6204,31.589,31.6204,173300.0
2009-05-04 10:55:00,50.45,50.49,50.4,50.49,126700.0,31.6204,31.6455,31.589,31.6455,126700.0
2009-05-04 11:00:00,50.49,50.69,50.49,50.68,151500.0,31.6455,31.7708,31.6455,31.7645,151500.0
2009-05-04 11:05:00,50.68,50.81,50.68,50.8,121700.0,31.7645,31.846,31.7645,31.8398,121700.0
2009-05-04 11:10:00,50.81,50.84,50.69,50.73,137400.0,31.846,31.8648,31.7708,31.7959,137400.0
2009-05-04 11:15:00,50.73,50.74,50.67,50.68,136900.0,31.7959,31.8021,31.7583,31.7645,136900.0
2009-05-04 11:20:00,50.68,50.78,50.68,50.73,119200.0,31.7645,31.8272,31.7645,31.7959,119200.0
2009-05-04 11:25:00,50.73,50.8,50.7,50.78,77400.0,31.7959,31.8398,31.7771,31.8272,77400.0
2009-05-04 11:30:00,50.79,50.82,50.77,50.8,64400.0,31.8335,31.8523,31.821,31.8398,64400.0
2009-05-04 11:35:00,50.79,50.8,50.68,50.72,70200.0,31.8335,31.8398,31.7645,31.7896,70200.0
2009-05-04 11:40:00,50.72,50.72,50.59,50.62,77700.0,31.7896,31.7896,31.7081,31.7269,77700.0
2009-05-04 11:45:00,50.62,50.68,50.62,50.64,55700.0,31.7269,31.7645,31.7269,31.7395,55700.0
2009-05-04 11:50:00,50.65,50.65,50.6,50.61,84600.0,31.7457,31.7457,31.7144,31.7207,84600.0
2009-05-04 11:55:00,50.6,50.7,50.6,50.61,60800.0,31.7144,31.7771,31.7144,31.7207,60800.0
2009-05-04 12:00:00,50.61,50.69,50.6,50.69,99200.0,31.7207,31.7708,31.7144,31.7708,99200.0
2009-05-04 12:05:00,50.69,50.72,50.57,50.61,120900.0,31.7708,31.7896,31.6956,31.7207,120900.0
2009-05-04 12:10:00,50.62,50.62,50.59,50.6,117000.0,31.7269,31.7269,31.7081,31.7144,117000.0
2009-05-04 12:15:00,50.6,50.65,50.6,50.63,60800.0,31.7144,31.7457,31.7144,31.7332,60800.0
2009-05-04 12:20:00,50.64,50.66,50.56,50.62,109900.0,31.7395,31.752,31.6893,31.7269,109900.0
2009-05-04 12:25:00,50.62,50.71,50.6,50.62,161500.0,31.7269,31.7833,31.7144,31.7269,161500.0
2009-05-04 12:30:00,50.62,50.67,50.6,50.62,78500.0,31.7269,31.7583,31.7144,31.7269,78500.0
2009-05-04 12:35:00,50.61,50.67,50.61,50.63,61200.0,31.7207,31.7583,31.7207,31.7332,61200.0
2009-05-04 12:40:00,50.63,50.7,50.61,50.7,150300.0,31.7332,31.7771,31.7207,31.7771,150300.0
2009-05-04 12:45:00,50.69,50.69,50.65,50.65,66900.0,31.7708,31.7708,31.7457,31.7457,66900.0
2009-05-04 12:50:00,50.65,50.66,50.6,50.6,75300.0,31.7457,31.752,31.7144,31.7144,75300.0
2009-05-04 12:55:00,50.6,50.64,50.56,50.64,60800.0,31.7144,31.7395,31.6893,31.7395,60800.0
2009-05-04 13:00:00,50.64,50.68,50.63,50.68,42000.0,31.7395,31.7645,31.7332,31.7645,42000.0
2009-05-04 13:05:00,50.67,50.72,50.67,50.72,82400.0,31.7583,31.7896,31.7583,31.7896,82400.0
2009-05-04 13:10:00,50.71,50.72,50.68,50.7,31400.0,31.7833,31.7896,31.7645,31.7771,31400.0
2009-05-04 13:15:00,50.7,50.73,50.64,50.64,51500.0,31.7771,31.7959,31.7395,31.7395,51500.0
2009-05-04 13:20:00,50.64,50.77,50.62,50.74,66500.0,31.7395,31.821,31.7269,31.8021,66500.0
2009-05-04 13:25:00,50.74,50.75,50.67,50.69,50500.0,31.8021,31.8084,31.7583,31.7708,50500.0
2009-05-04 13:30:00,50.69,50.75,50.69,50.74,45200.0,31.7708,31.8084,31.7708,31.8021,45200.0
2009-05-04 13:35:00,50.73,50.77,50.72,50.75,65800.0,31.7959,31.821,31.7896,31.8084,65800.0
2009-05-04 13:40:00,50.72,50.75,50.67,50.67,74500.0,31.7896,31.8084,31.7583,31.7583,74500.0
2009-05-04 13:45:00,50.73,50.79,50.68,50.74,151000.0,31.7959,31.8335,31.7645,31.8021,151000.0
2009-05-04 13:50:00,50.76,50.78,50.72,50.72,73400.0,31.8147,31.8272,31.7896,31.7896,73400.0
2009-05-04 13:55:00,50.72,50.78,50.71,50.74,78100.0,31.7896,31.8272,31.7833,31.8021,78100.0
2009-05-04 14:00:00,50.74,50.76,50.68,50.73,81100.0,31.8021,31.8147,31.7645,31.7959,81100.0
2009-05-04 14:05:00,50.74,50.79,50.63,50.64,92400.0,31.8021,31.8335,31.7332,31.7395,92400.0
2009-05-04 14:10:00,50.64,50.72,50.63,50.67,65600.0,31.7395,31.7896,31.7332,31.7583,65600.0
2009-05-04 14:15:00,50.67,50.77,50.67,50.74,50800.0,31.7583,31.821,31.7583,31.8021,50800.0
2009-05-04 14:20:00,50.75,50.8,50.72,50.72,94500.0,31.8084,31.8398,31.7896,31.7896,94500.0
2009-05-04 14:25:00,50.73,50.83,50.7,50.83,86500.0,31.7959,31.8586,31.7771,31.8586,86500.0
2009-05-04 14:30:00,50.83,50.88,50.81,50.86,143300.0,31.8586,31.8899,31.846,31.8774,143300.0
2009-05-04 14:35:00,50.87,50.9,50.76,50.8,119900.0,31.8836,31.9024,31.8147,31.8398,119900.0
2009-05-04 14:40:00,50.81,50.83,50.71,50.8,98200.0,31.846,31.8586,31.7833,31.8398,98200.0
2009-05-04 14:45:00,50.81,50.86,50.79,50.86,69300.0,31.846,31.8774,31.8335,31.8774,69300.0
2009-05-04 14:50:00,50.86,50.86,50.74,50.81,117100.0,31.8774,31.8774,31.8021,31.846,117100.0
2009-05-04 14:55:00,50.82,50.84,50.78,50.81,94400.0,31.8523,31.8648,31.8272,31.846,94400.0
2009-05-04 15:00:00,50.82,50.83,50.76,50.78,132400.0,31.8523,31.8586,31.8147,31.8272,132400.0
2009-05-04 15:05:00,50.78,50.84,50.77,50.79,109900.0,31.8272,31.8648,31.821,31.8335,109900.0
2009-05-04 15:10:00,50.8,50.85,50.79,50.83,112500.0,31.8398,31.8711,31.8335,31.8586,112500.0
2009-05-04 15:15:00,50.83,50.92,50.82,50.92,132500.0,31.8586,31.915,31.8523,31.915,132500.0
2009-05-04 15:20:00,50.92,50.94,50.86,50.89,200900.0,31.915,31.9275,31.8774,31.8962,200900.0
2009-05-04 15:25:00,50.88,50.92,50.87,50.9,158900.0,31.8899,31.915,31.8836,31.9024,158900.0
2009-05-04 15:30:00,50.89,50.94,50.79,50.83,188800.0,31.8962,31.9275,31.8335,31.8586,188800.0
2009-05-04 15:35:00,50.83,50.9,50.8,50.81,179600.0,31.8586,31.9024,31.8398,31.846,179600.0
2009-05-04 15:40:00,50.8,50.93,50.8,50.85,270100.0,31.8398,31.9212,31.8398,31.8711,270100.0
2009-05-04 15:45:00,50.85,50.85,50.7,50.78,298500.0,31.8711,31.8711,31.7771,31.8272,298500.0
2009-05-04 15:50:00,50.79,50.91,50.78,50.9,459800.0,31.8335,31.9087,31.8272,31.9024,459800.0
2009-05-04 15:55:00,50.91,51.03,50.84,50.99,763400.0,31.9087,31.9839,31.8648,31.9588,763400.0
2009-05-05 09:30:00,50.76,50.99,50.57,50.57,232600.0,31.8147,31.9588,31.6956,31.6956,232600.0
2009-05-05 09:35:00,50.57,50.58,50.28,50.32,261500.0,31.6956,31.7019,31.5138,31.5389,261500.0
2009-05-05 09:40:00,50.31,50.36,50.13,50.18,210200.0,31.5326,31.564,31.4198,31.4512,210200.0
2009-05-05 09:45:00,50.18,50.37,50.07,50.24,246500.0,31.4512,31.5702,31.3822,31.4888,246500.0
2009-05-05 09:50:00,50.24,50.49,50.22,50.32,273000.0,31.4888,31.6455,31.4762,31.5389,273000.0
2009-05-05 09:55:00,50.32,50.32,50.16,50.22,115900.0,31.5389,31.5389,31.4386,31.4762,115900.0
2009-05-05 10:00:00,50.23,50.34,50.06,50.23,210600.0,31.4825,31.5514,31.3759,31.4825,210600.0
2009-05-05 10:05:00,50.23,50.48,50.18,50.19,169600.0,31.4825,31.6392,31.4512,31.4574,169600.0
2009-05-05 10:10:00,50.19,50.36,50.12,50.22,133100.0,31.4574,31.564,31.4136,31.4762,133100.0
2009-05-05 10:15:00,50.24,50.24,50.07,50.13,149400.0,31.4888,31.4888,31.3822,31.4198,149400.0
2009-05-05 10:20:00,50.13,50.18,50.04,50.04,237500.0,31.4198,31.4512,31.3634,31.3634,237500.0
2009-05-05 10:25:00,50.05,50.06,50.01,50.03,105300.0,31.3697,31.3759,31.3446,31.3571,105300.0
2009-05-05 10:30:00,50.03,50.06,50.0,50.05,107500.0,31.3571,31.3759,31.3383,31.3697,107500.0
2009-05-05 10:35:00,50.05,50.05,49.91,49.95,273900.0,31.3697,31.3697,31.2819,31.307,273900.0
2009-05-05 10:40:00,49.96,49.99,49.88,49.97,158100.0,31.3133,31.3321,31.2631,31.3195,158100.0
2009-05-05 10:45:00,49.98,50.0,49.95,50.0,118500.0,31.3258,31.3383,31.307,31.3383,118500.0
2009-05-05 10:50:00,50.0,50.04,49.92,50.0,240200.0,31.3383,31.3634,31.2882,31.3383,240200.0
2009-05-05 10:55:00,50.01,50.01,49.85,49.9,114800.0,31.3446,31.3446,31.2443,31.2757,114800.0
2009-05-05 11:00:00,49.9,50.0,49.89,50.0,80600.0,31.2757,31.3383,31.2694,31.3383,80600.0
2009-05-05 11:05:00,50.0,50.01,49.94,49.99,85200.0,31.3383,31.3446,31.3007,31.3321,85200.0
2009-05-05 11:10:00,49.99,50.01,49.87,49.88,170100.0,31.3321,31.3446,31.2569,31.2631,170100.0
2009-05-05 11:15:00,49.88,49.98,49.81,49.82,173300.0,31.2631,31.3258,31.2193,31.2255,173300.0
2009-05-05 11:20:00,49.81,49.83,49.78,49.81,184000.0,31.2193,31.2318,31.2005,31.2193,184000.0
2009-05-05 11:25:00,49.81,49.86,49.78,49.81,101200.0,31.2193,31.2506,31.2005,31.2193,101200.0
2009-05-05 11:30:00,49.81,49.89,49.79,49.82,145400.0,31.2193,31.2694,31.2067,31.2255,145400.0
2009-05-05 11:35:00,49.83,49.89,49.8,49.81,109400.0,31.2318,31.2694,31.213,31.2193,109400.0
2009-05-05 11:40:00,49.81,49.83,49.8,49.81,66600.0,31.2193,31.2318,31.213,31.2193,66600.0
2009-05-05 11:45:00,49.81,49.81,49.67,49.72,128200.0,31.2193,31.2193,31.1315,31.1628,128200.0
2009-05-05 11:50:00,49.72,49.73,49.67,49.71,62200.0,31.1628,31.1691,31.1315,31.1566,62200.0
2009-05-05 11:55:00,49.71,49.76,49.69,49.71,121900.0,31.1566,31.1879,31.144,31.1566,121900.0
2009-05-05 12:00:00,49.71,49.71,49.62,49.63,155000.0,31.1566,31.1566,31.1002,31.1064,155000.0
2009-05-05 12:05:00,49.62,49.71,49.61,49.7,140600.0,31.1002,31.1566,31.0939,31.1503,140600.0
2009-05-05 12:10:00,49.71,49.71,49.61,49.62,83900.0,31.1566,31.1566,31.0939,31.1002,83900.0
2009-05-05 12:15:00,49.61,49.62,49.56,49.59,116900.0,31.0939,31.1002,31.0626,31.0814,116900.0
2009-05-05 12:20:00,49.59,49.66,49.57,49.57,98700.0,31.0814,31.1252,31.0688,31.0688,98700.0
2009-05-05 12:25:00,49.58,49.62,49.55,49.61,119500.0,31.0751,31.1002,31.0563,31.0939,119500.0
2009-05-05 12:30:00,49.62,49.62,49.55,49.59,92500.0,31.1002,31.1002,31.0563,31.0814,92500.0
2009-05-05 12:35:00,49.59,49.65,49.58,49.65,97000.0,31.0814,31.119,31.0751,31.119,97000.0
2009-05-05 12:40:00,49.65,49.65,49.6,49.61,52900.0,31.119,31.119,31.0876,31.0939,52900.0
2009-05-05 12:45:00,49.6,49.65,49.6,49.65,65300.0,31.0876,31.119,31.0876,31.119,65300.0
2009-05-05 12:50:00,49.64,49.71,49.6,49.7,79100.0,31.1127,31.1566,31.0876,31.1503,79100.0
2009-05-05 12:55:00,49.7,49.75,49.66,49.68,115900.0,31.1503,31.1817,31.1252,31.1378,115900.0
2009-05-05 13:00:00,49.68,49.76,49.68,49.76,60000.0,31.1378,31.1879,31.1378,31.1879,60000.0
2009-05-05 13:05:00,49.75,49.79,49.75,49.76,87800.0,31.1817,31.2067,31.1817,31.1879,87800.0
2009-05-05 13:10:00,49.77,49.81,49.74,49.76,73100.0,31.1942,31.2193,31.1754,31.1879,73100.0
2009-05-05 13:15:00,49.76,49.76,49.68,49.7,99500.0,31.1879,31.1879,31.1378,31.1503,99500.0
2009-05-05 13:20:00,49.7,49.71,49.65,49.68,63800.0,31.1503,31.1566,31.119,31.1378,63800.0
2009-05-05 13:25:00,49.68,49.68,49.62,49.66,86900.0,31.1378,31.1378,31.1002,31.1252,86900.0
2009-05-05 13:30:00,49.65,49.69,49.64,49.66,45100.0,31.119,31.144,31.1127,31.1252,45100.0
2009-05-05 13:35:00,49.66,49.73,49.65,49.7,78100.0,31.1252,31.1691,31.119,31.1503,78100.0
2009-05-05 13:40:00,49.71,49.74,49.63,49.63,121900.0,31.1566,31.1754,31.1064,31.1064,121900.0
2009-05-05 13:45:00,49.63,49.68,49.62,49.65,154900.0,31.1064,31.1378,31.1002,31.119,154900.0
2009-05-05 13:50:00,49.66,49.73,49.65,49.68,120400.0,31.1252,31.1691,31.119,31.1378,120400.0
2009-05-05 13:55:00,49.69,49.7,49.65,49.65,47100.0,31.144,31.1503,31.119,31.119,47100.0
2009-05-05 14:00:00,49.66,49.68,49.61,49.63,67000.0,31.1252,31.1378,31.0939,31.1064,67000.0
2009-05-05 14:05:00,49.63,49.7,49.63,49.69,55100.0,31.1064,31.1503,31.1064,31.144,55100.0
2009-05-05 14:10:00,49.69,49.81,49.69,49.77,143700.0,31.144,31.2193,31.144,31.1942,143700.0
2009-05-05 14:15:00,49.77,49.78,49.7,49.71,116500.0,31.1942,31.2005,31.1503,31.1566,116500.0
2009-05-05 14:20:00,49.7,49.71,49.56,49.57,106500.0,31.1503,31.1566,31.0626,31.0688,106500.0
2009-05-05 14:25:00,49.56,49.59,49.51,49.51,143400.0,31.0626,31.0814,31.0312,31.0312,143400.0
2009-05-05 14:30:00,49.51,49.58,49.51,49.56,106200.0,31.0312,31.0751,31.0312,31.0626,106200.0
2009-05-05 14:35:00,49.55,49.62,49.55,49.6,126400.0,31.0563,31.1002,31.0563,31.0876,126400.0
2009-05-05 14:40:00,49.58,49.62,49.54,49.55,138700.0,31.0751,31.1002,31.05,31.0563,138700.0
2009-05-05 14:45:00,49.55,49.62,49.52,49.61,129000.0,31.0563,31.1002,31.0375,31.0939,129000.0
2009-05-05 14:50:00,49.6,49.62,49.56,49.61,104000.0,31.0876,31.1002,31.0626,31.0939,104000.0
2009-05-05 14:55:00,49.61,49.67,49.6,49.62,105600.0,31.0939,31.1315,31.0876,31.1002,105600.0
2009-05-05 15:00:00,49.61,49.72,49.57,49.63,132900.0,31.0939,31.1628,31.0688,31.1064,132900.0
2009-05-05 15:05:00,49.63,49.79,49.61,49.62,201400.0,31.1064,31.2067,31.0939,31.1002,201400.0
2009-05-05 15:10:00,49.62,49.62,49.51,49.54,107500.0,31.1002,31.1002,31.0312,31.05,107500.0
2009-05-05 15:15:00,49.54,49.59,49.53,49.56,88400.0,31.05,31.0814,31.0438,31.0626,88400.0
2009-05-05 15:20:00,49.56,49.58,49.51,49.53,110400.0,31.0626,31.0751,31.0312,31.0438,110400.0
2009-05-05 15:25:00,49.53,49.61,49.52,49.61,137200.0,31.0438,31.0939,31.0375,31.0939,137200.0
2009-05-05 15:30:00,49.61,49.77,49.61,49.7,162800.0,31.0939,31.1942,31.0939,31.1503,162800.0
2009-05-05 15:35:00,49.71,49.71,49.62,49.62,127700.0,31.1566,31.1566,31.1002,31.1002,127700.0
2009-05-05 15:40:00,49.62,49.74,49.62,49.69,156000.0,31.1002,31.1754,31.1002,31.144,156000.0
2009-05-05 15:45:00,49.7,49.77,49.69,49.69,213000.0,31.1503,31.1942,31.144,31.144,213000.0
2009-05-05 15:50:00,49.7,49.73,49.65,49.67,308900.0,31.1503,31.1691,31.119,31.1315,308900.0
2009-05-05 15:55:00,49.67,49.82,49.64,49.79,578400.0,31.1315,31.2255,31.1127,31.2067,578400.0
2009-05-06 09:30:00,50.0,50.25,49.9,50.04,1225300.0,31.3383,31.495,31.2757,31.3634,1225300.0
2009-05-06 09:35:00,50.02,50.37,49.99,50.35,280600.0,31.3509,31.5702,31.3321,31.5577,280600.0
2009-05-06 09:40:00,50.34,50.53,50.29,50.51,245000.0,31.5514,31.6705,31.5201,31.658,245000.0
2009-05-06 09:45:00,50.51,50.51,50.2,50.23,157100.0,31.658,31.658,31.4637,31.4825,157100.0
2009-05-06 09:50:00,50.23,50.45,50.23,50.44,194600.0,31.4825,31.6204,31.4825,31.6141,194600.0
2009-05-06 09:55:00,50.43,50.49,50.26,50.32,195800.0,31.6079,31.6455,31.5013,31.5389,195800.0
2009-05-06 10:00:00,50.33,50.42,50.22,50.35,180200.0,31.5452,31.6016,31.4762,31.5577,180200.0
2009-05-06 10:05:00,50.34,50.55,50.29,50.42,215500.0,31.5514,31.6831,31.5201,31.6016,215500.0
2009-05-06 10:10:00,50.41,50.44,50.32,50.32,127400.0,31.5953,31.6141,31.5389,31.5389,127400.0
2009-05-06 10:15:00,50.33,50.33,50.24,50.29,130700.0,31.5452,31.5452,31.4888,31.5201,130700.0
2009-05-06 10:20:00,50.3,50.32,50.19,50.28,179200.0,31.5264,31.5389,31.4574,31.5138,179200.0
2009-05-06 10:25:00,50.28,50.3,50.22,50.26,206400.0,31.5138,31.5264,31.4762,31.5013,206400.0
2009-05-06 10:30:00,50.25,50.29,50.23,50.26,125000.0,31.495,31.5201,31.4825,31.5013,125000.0
2009-05-06 10:35:00,50.27,50.29,50.19,50.24,122100.0,31.5076,31.5201,31.4574,31.4888,122100.0
2009-05-06 10:40:00,50.23,50.28,50.1,50.17,146000.0,31.4825,31.5138,31.401,31.4449,146000.0
2009-05-06 10:45:00,50.18,50.23,50.18,50.22,99900.0,31.4512,31.4825,31.4512,31.4762,99900.0
2009-05-06 10:50:00,50.21,50.29,50.21,50.25,95100.0,31.47,31.5201,31.47,31.495,95100.0
2009-05-06 10:55:00,50.25,50.37,50.25,50.31,164200.0,31.495,31.5702,31.495,31.5326,164200.0
2009-05-06 11:00:00,50.32,50.33,50.25,50.26,90500.0,31.5389,31.5452,31.495,31.5013,90500.0
2009-05-06 11:05:00,50.26,50.32,50.19,50.29,184700.0,31.5013,31.5389,31.4574,31.5201,184700.0
2009-05-06 11:10:00,50.28,50.35,50.28,50.33,146600.0,31.5138,31.5577,31.5138,31.5452,146600.0
2009-05-06 11:15:00,50.33,50.37,50.25,50.26,132000.0,31.5452,31.5702,31.495,31.5013,132000.0
2009-05-06 11:20:00,50.26,50.36,50.25,50.34,102700.0,31.5013,31.564,31.495,31.5514,102700.0
2009-05-06 11:25:00,50.35,50.35,50.28,50.3,126800.0,31.5577,31.5577,31.5138,31.5264,126800.0
2009-05-06 11:30:00,50.29,50.34,50.25,50.29,100600.0,31.5201,31.5514,31.495,31.5201,100600.0
2009-05-06 11:35:00,50.29,50.34,50.27,50.31,124000.0,31.5201,31.5514,31.5076,31.5326,124000.0
2009-05-06 11:40:00,50.32,50.34,50.29,50.32,56900.0,31.5389,31.5514,31.5201,31.5389,56900.0
2009-05-06 11:45:00,50.34,50.34,50.27,50.33,82500.0,31.5514,31.5514,31.5076,31.5452,82500.0
2009-05-06 11:50:00,50.33,50.36,50.27,50.28,71400.0,31.5452,31.564,31.5076,31.5138,71400.0
2009-05-06 11:55:00,50.29,50.4,50.28,50.38,170100.0,31.5201,31.589,31.5138,31.5765,170100.0
2009-05-06 12:00:00,50.38,50.39,50.3,50.33,96500.0,31.5765,31.5828,31.5264,31.5452,96500.0
2009-05-06 12:05:00,50.33,50.35,50.28,50.32,85800.0,31.5452,31.5577,31.5138,31.5389,85800.0
2009-05-06 12:10:00,50.32,50.32,50.26,50.26,66900.0,31.5389,31.5389,31.5013,31.5013,66900.0
2009-05-06 12:15:00,50.27,50.29,50.21,50.26,197300.0,31.5076,31.5201,31.47,31.5013,197300.0
2009-05-06 12:20:00,50.26,50.32,50.24,50.29,299000.0,31.5013,31.5389,31.4888,31.5201,299000.0
2009-05-06 12:25:00,50.29,50.37,50.28,50.37,93200.0,31.5201,31.5702,31.5138,31.5702,93200.0
2009-05-06 12:30:00,50.37,50.39,50.29,50.29,166800.0,31.5702,31.5828,31.5201,31.5201,166800.0
2009-05-06 12:35:00,50.29,50.32,50.23,50.26,149400.0,31.5201,31.5389,31.4825,31.5013,149400.0
2009-05-06 12:40:00,50.26,50.28,50.25,50.26,39100.0,31.5013,31.5138,31.495,31.5013,39100.0
2009-05-06 12:45:00,50.26,50.34,50.25,50.34,86100.0,31.5013,31.5514,31.495,31.5514,86100.0
2009-05-06 12:50:00,50.33,50.34,50.26,50.27,57100.0,31.5452,31.5514,31.5013,31.5076,57100.0
2009-05-06 12:55:00,50.26,50.29,50.25,50.26,100100.0,31.5013,31.5201,31.495,31.5013,100100.0
2009-05-06 13:00:00,50.26,50.29,50.25,50.26,83900.0,31.5013,31.5201,31.495,31.5013,83900.0
2009-05-06 13:05:00,50.27,50.27,50.22,50.26,146300.0,31.5076,31.5076,31.4762,31.5013,146300.0
2009-05-06 13:10:00,50.25,50.32,50.24,50.32,68400.0,31.495,31.5389,31.4888,31.5389,68400.0
2009-05-06 13:15:00,50.32,50.32,50.26,50.26,46800.0,31.5389,31.5389,31.5013,31.5013,46800.0
2009-05-06 13:20:00,50.27,50.31,50.22,50.26,241800.0,31.5076,31.5326,31.4762,31.5013,241800.0
2009-05-06 13:25:00,50.26,50.31,50.24,50.3,104000.0,31.5013,31.5326,31.4888,31.5264,104000.0
2009-05-06 13:30:00,50.29,50.38,50.26,50.3,191700.0,31.5201,31.5765,31.5013,31.5264,191700.0
2009-05-06 13:35:00,50.3,50.38,50.3,50.31,134200.0,31.5264,31.5765,31.5264,31.5326,134200.0
2009-05-06 13:40:00,50.31,50.44,50.29,50.43,209100.0,31.5326,31.6141,31.5201,31.6079,209100.0
2009-05-06 13:45:00,50.42,50.48,50.41,50.47,112700.0,31.6016,31.6392,31.5953,31.6329,112700.0
2009-05-06 13:50:00,50.47,50.54,50.39,50.45,134800.0,31.6329,31.6768,31.5828,31.6204,134800.0
2009-05-06 13:55:00,50.45,50.57,50.44,50.56,145500.0,31.6204,31.6956,31.6141,31.6893,145500.0
2009-05-06 14:00:00,50.56,50.74,50.52,50.69,247500.0,31.6893,31.8021,31.6643,31.7708,247500.0
2009-05-06 14:05:00,50.69,50.7,50.59,50.63,132800.0,31.7708,31.7771,31.7081,31.7332,132800.0
2009-05-06 14:10:00,50.64,50.72,50.59,50.72,171300.0,31.7395,31.7896,31.7081,31.7896,171300.0
2009-05-06 14:15:00,50.7,50.81,50.63,50.72,263600.0,31.7771,31.846,31.7332,31.7896,263600.0
2009-05-06 14:20:00,50.72,50.78,50.65,50.66,114400.0,31.7896,31.8272,31.7457,31.752,114400.0
2009-05-06 14:25:00,50.65,50.76,50.65,50.68,149900.0,31.7457,31.8147,31.7457,31.7645,149900.0
2009-05-06 14:30:00,50.68,50.75,50.67,50.73,138600.0,31.7645,31.8084,31.7583,31.7959,138600.0
2009-05-06 14:35:00,50.73,50.8,50.72,50.8,146000.0,31.7959,31.8398,31.7896,31.8398,146000.0
2009-05-06 14:40:00,50.8,50.8,50.72,50.75,174800.0,31.8398,31.8398,31.7896,31.8084,174800.0
2009-05-06 14:45:00,50.75,50.83,50.75,50.81,161600.0,31.8084,31.8586,31.8084,31.846,161600.0
2009-05-06 14:50:00,50.81,50.83,50.74,50.8,123400.0,31.846,31.8586,31.8021,31.8398,123400.0
2009-05-06 14:55:00,50.81,50.82,50.73,50.78,217700.0,31.846,31.8523,31.7959,31.8272,217700.0
2009-05-06 15:00:00,50.78,50.79,50.66,50.69,150300.0,31.8272,31.8335,31.752,31.7708,150300.0
2009-05-06 15:05:00,50.7,50.72,50.63,50.68,156800.0,31.7771,31.7896,31.7332,31.7645,156800.0
2009-05-06 15:10:00,50.68,50.7,50.56,50.57,158500.0,31.7645,31.7771,31.6893,31.6956,158500.0
2009-05-06 15:15:00,50.56,50.6,50.51,50.59,124700.0,31.6893,31.7144,31.658,31.7081,124700.0
2009-05-06 15:20:00,50.59,50.64,50.52,50.56,160000.0,31.7081,31.7395,31.6643,31.6893,160000.0
2009-05-06 15:25:00,50.55,50.69,50.51,50.67,217300.0,31.6831,31.7708,31.658,31.7583,217300.0
2009-05-06 15:30:00,50.68,50.72,50.58,50.64,186000.0,31.7645,31.7896,31.7019,31.7395,186000.0
2009-05-06 15:35:00,50.64,50.65,50.51,50.56,158000.0,31.7395,31.7457,31.658,31.6893,158000.0
2009-05-06 15:40:00,50.57,50.67,50.56,50.65,235600.0,31.6956,31.7583,31.6893,31.7457,235600.0
2009-05-06 15:45:00,50.64,50.73,50.57,50.72,280800.0,31.7395,31.7959,31.6956,31.7896,280800.0
2009-05-06 15:50:00,50.72,50.77,50.56,50.6,347300.0,31.7896,31.821,31.6893,31.7144,347300.0
2009-05-06 15:55:00,50.62,50.86,50.62,50.86,672200.0,31.7269,31.8774,31.7269,31.8774,672200.0
2009-05-07 09:30:00,51.0,51.14,50.62,51.1,551300.0,31.9651,32.0529,31.7269,32.0278,551300.0
2009-05-07 09:35:00,51.13,51.5,51.0,51.45,308900.0,32.0466,32.2785,31.9651,32.2472,308900.0
2009-05-07 09:40:00,51.44,51.5,51.23,51.49,328300.0,32.2409,32.2785,32.1093,32.2722,328300.0
2009-05-07 09:45:00,51.49,51.63,51.41,51.56,320300.0,32.2722,32.36,32.2221,32.3161,320300.0
2009-05-07 09:50:00,51.56,51.75,51.51,51.64,268500.0,32.3161,32.4352,32.2848,32.3662,268500.0
2009-05-07 09:55:00,51.64,51.95,51.63,51.94,373900.0,32.3662,32.5605,32.36,32.5543,373900.0
2009-05-07 10:00:00,51.94,52.18,51.87,52.17,543400.0,32.5543,32.7047,32.5104,32.6984,543400.0
2009-05-07 10:05:00,52.15,52.19,51.83,51.87,517000.0,32.6859,32.711,32.4853,32.5104,517000.0
2009-05-07 10:10:00,51.86,51.88,51.63,51.69,269500.0,32.5041,32.5167,32.36,32.3976,269500.0
2009-05-07 10:15:00,51.69,51.8,51.62,51.76,122600.0,32.3976,32.4665,32.3537,32.4415,122600.0
2009-05-07 10:20:00,51.76,51.86,51.57,51.61,152500.0,32.4415,32.5041,32.3224,32.3474,152500.0
2009-05-07 10:25:00,51.61,51.81,51.59,51.7,202900.0,32.3474,32.4728,32.3349,32.4038,202900.0
2009-05-07 10:30:00,51.7,51.71,51.61,51.69,235600.0,32.4038,32.4101,32.3474,32.3976,235600.0
2009-05-07 10:35:00,51.7,51.81,51.6,51.81,187500.0,32.4038,32.4728,32.3412,32.4728,187500.0
2009-05-07 10:40:00,51.8,51.82,51.66,51.67,115700.0,32.4665,32.4791,32.3788,32.385,115700.0
2009-05-07 10:45:00,51.66,51.74,51.63,51.67,87900.0,32.3788,32.4289,32.36,32.385,87900.0
2009-05-07 10:50:00,51.68,51.76,51.62,51.73,94900.0,32.3913,32.4415,32.3537,32.4226,94900.0
2009-05-07 10:55:00,51.72,51.74,51.61,51.61,69200.0,32.4164,32.4289,32.3474,32.3474,69200.0
2009-05-07 11:00:00,51.61,51.66,51.53,51.65,121500.0,32.3474,32.3788,32.2973,32.3725,121500.0
2009-05-07 11:05:00,51.65,51.72,51.61,51.71,112100.0,32.3725,32.4164,32.3474,32.4101,112100.0
2009-05-07 11:10:00,51.69,51.71,51.53,51.6,196100.0,32.3976,32.4101,32.2973,32.3412,196100.0
2009-05-07 11:15:00,51.6,51.69,51.58,51.65,155800.0,32.3412,32.3976,32.3286,32.3725,155800.0
2009-05-07 11:20:00,51.64,51.7,51.6,51.6,135400.0,32.3662,32.4038,32.3412,32.3412,135400.0
2009-05-07 11:25:00,51.59,51.65,51.59,51.65,65400.0,32.3349,32.3725,32.3349,32.3725,65400.0
2009-05-07 11:30:00,51.64,51.7,51.62,51.63,88700.0,32.3662,32.4038,32.3537,32.36,88700.0
2009-05-07 11:35:00,51.64,51.67,51.59,51.6,61400.0,32.3662,32.385,32.3349,32.3412,61400.0
2009-05-07 11:40:00,51.59,51.61,51.54,51.55,56200.0,32.3349,32.3474,32.3036,32.3098,56200.0
2009-05-07 11:45:00,51.55,51.55,51.41,51.44,85500.0,32.3098,32.3098,32.2221,32.2409,85500.0
2009-05-07 11:50:00,51.45,51.55,51.45,51.49,94100.0,32.2472,32.3098,32.2472,32.2722,94100.0
2009-05-07 11:55:00,51.49,51.51,51.44,51.45,78800.0,32.2722,32.2848,32.2409,32.2472,78800.0
2009-05-07 12:00:00,51.45,51.46,51.33,51.33,93800.0,32.2472,32.2534,32.1719,32.1719,93800.0
2009-05-07 12:05:00,51.34,51.36,51.25,51.3,100700.0,32.1782,32.1907,32.1218,32.1531,100700.0
2009-05-07 12:10:00,51.3,51.37,51.29,51.33,45200.0,32.1531,32.197,32.1469,32.1719,45200.0
2009-05-07 12:15:00,51.32,51.34,51.31,51.32,26800.0,32.1657,32.1782,32.1594,32.1657,26800.0
2009-05-07 12:20:00,51.32,51.41,51.3,51.38,49200.0,32.1657,32.2221,32.1531,32.2033,49200.0
2009-05-07 12:25:00,51.37,51.38,51.34,51.35,33000.0,32.197,32.2033,32.1782,32.1845,33000.0
2009-05-07 12:30:00,51.35,51.54,51.33,51.47,106100.0,32.1845,32.3036,32.1719,32.2597,106100.0
2009-05-07 12:35:00,51.46,51.53,51.44,51.51,60900.0,32.2534,32.2973,32.2409,32.2848,60900.0
2009-05-07 12:40:00,51.5,51.62,51.48,51.61,105500.0,32.2785,32.3537,32.266,32.3474,105500.0
2009-05-07 12:45:00,51.62,51.66,51.53,51.62,69900.0,32.3537,32.3788,32.2973,32.3537,69900.0
2009-05-07 12:50:00,51.61,51.62,51.52,51.57,45100.0,32.3474,32.3537,32.291,32.3224,45100.0
2009-05-07 12:55:00,51.57,51.61,51.56,51.56,36000.0,32.3224,32.3474,32.3161,32.3161,36000.0
2009-05-07 13:00:00,51.56,51.6,51.42,51.43,108200.0,32.3161,32.3412,32.2284,32.2346,108200.0
2009-05-07 13:05:00,51.44,51.5,51.4,51.4,102700.0,32.2409,32.2785,32.2158,32.2158,102700.0
2009-05-07 13:10:00,51.42,51.42,51.26,51.26,68900.0,32.2284,32.2284,32.1281,32.1281,68900.0
2009-05-07 13:15:00,51.26,51.36,51.26,51.3,87100.0,32.1281,32.1907,32.1281,32.1531,87100.0
2009-05-07 13:20:00,51.31,51.35,51.26,51.26,108700.0,32.1594,32.1845,32.1281,32.1281,108700.0
2009-05-07 13:25:00,51.26,51.31,51.24,51.26,45800.0,32.1281,32.1594,32.1155,32.1281,45800.0
2009-05-07 13:30:00,51.26,51.36,51.26,51.35,61400.0,32.1281,32.1907,32.1281,32.1845,61400.0
2009-05-07 13:35:00,51.35,51.37,51.3,51.34,78000.0,32.1845,32.197,32.1531,32.1782,78000.0
2009-05-07 13:40:00,51.34,51.37,51.31,51.32,98300.0,32.1782,32.197,32.1594,32.1657,98300.0
2009-05-07 13:45:00,51.32,51.36,51.32,51.34,78700.0,32.1657,32.1907,32.1657,32.1782,78700.0
2009-05-07 13:50:00,51.34,51.38,51.3,51.34,79200.0,32.1782,32.2033,32.1531,32.1782,79200.0
2009-05-07 13:55:00,51.34,51.37,51.29,51.3,76700.0,32.1782,32.197,32.1469,32.1531,76700.0
2009-05-07 14:00:00,51.3,51.34,51.25,51.3,105300.0,32.1531,32.1782,32.1218,32.1531,105300.0
2009-05-07 14:05:00,51.32,51.4,51.28,51.34,133300.0,32.1657,32.2158,32.1406,32.1782,133300.0
2009-05-07 14:10:00,51.33,51.36,51.24,51.3,79000.0,32.1719,32.1907,32.1155,32.1531,79000.0
2009-05-07 14:15:00,51.29,51.39,51.26,51.35,106700.0,32.1469,32.2095,32.1281,32.1845,106700.0
2009-05-07 14:20:00,51.36,51.38,51.32,51.33,90800.0,32.1907,32.2033,32.1657,32.1719,90800.0
2009-05-07 14:25:00,51.34,51.39,51.26,51.33,166700.0,32.1782,32.2095,32.1281,32.1719,166700.0
2009-05-07 14:30:00,51.33,51.35,51.31,51.34,114500.0,32.1719,32.1845,32.1594,32.1782,114500.0
2009-05-07 14:35:00,51.34,51.36,51.27,51.3,167500.0,32.1782,32.1907,32.1343,32.1531,167500.0
2009-05-07 14:40:00,51.3,51.31,51.25,51.27,94800.0,32.1531,32.1594,32.1218,32.1343,94800.0
2009-05-07 14:45:00,51.27,51.34,51.25,51.34,137500.0,32.1343,32.1782,32.1218,32.1782,137500.0
2009-05-07 14:50:00,51.33,51.39,51.27,51.29,149300.0,32.1719,32.2095,32.1343,32.1469,149300.0
2009-05-07 14:55:00,51.29,51.42,51.26,51.3,163700.0,32.1469,32.2284,32.1281,32.1531,163700.0
2009-05-07 15:00:00,51.3,51.4,51.26,51.28,173200.0,32.1531,32.2158,32.1281,32.1406,173200.0
2009-05-07 15:05:00,51.28,51.31,51.19,51.24,177600.0,32.1406,32.1594,32.0842,32.1155,177600.0
2009-05-07 15:10:00,51.24,51.3,51.2,51.28,184100.0,32.1155,32.1531,32.0905,32.1406,184100.0
2009-05-07 15:15:00,51.28,51.28,51.18,51.24,151300.0,32.1406,32.1406,32.0779,32.1155,151300.0
2009-05-07 15:20:00,51.24,51.31,51.22,51.3,159100.0,32.1155,32.1594,32.103,32.1531,159100.0
2009-05-07 15:25:00,51.29,51.3,51.2,51.22,147300.0,32.1469,32.1531,32.0905,32.103,147300.0
2009-05-07 15:30:00,51.21,51.22,50.97,51.03,215300.0,32.0967,32.103,31.9463,31.9839,215300.0
2009-05-07 15:35:00,51.03,51.24,51.01,51.21,207300.0,31.9839,32.1155,31.9714,32.0967,207300.0
2009-05-07 15:40:00,51.21,51.33,51.18,51.29,278800.0,32.0967,32.1719,32.0779,32.1469,278800.0
2009-05-07 15:45:00,51.28,51.36,51.21,51.24,220300.0,32.1406,32.1907,32.0967,32.1155,220300.0
2009-05-07 15:50:00,51.24,51.43,51.21,51.43,379800.0,32.1155,32.2346,32.0967,32.2346,379800.0
2009-05-07 15:55:00,51.42,51.46,51.0,51.27,506900.0,32.2284,32.2534,31.9651,32.1343,506900.0
2009-05-08 09:30:00,51.91,52.17,51.62,52.09,282300.0,32.5355,32.6984,32.3537,32.6483,282300.0
2009-05-08 09:35:00,52.07,52.09,51.8,51.94,175300.0,32.6357,32.6483,32.4665,32.5543,175300.0
2009-05-08 09:40:00,51.95,52.03,51.57,51.78,137100.0,32.5605,32.6107,32.3224,32.454,137100.0
2009-05-08 09:45:00,51.79,51.89,51.59,51.64,251800.0,32.4603,32.5229,32.3349,32.3662,251800.0
2009-05-08 09:50:00,51.64,51.7,51.6,51.65,116400.0,32.3662,32.4038,32.3412,32.3725,116400.0
2009-05-08 09:55:00,51.65,51.82,51.56,51.62,172800.0,32.3725,32.4791,32.3161,32.3537,172800.0
2009-05-08 10:00:00,51.62,51.68,51.38,51.43,328400.0,32.3537,32.3913,32.2033,32.2346,328400.0
2009-05-08 10:05:00,51.42,51.55,51.39,51.49,218700.0,32.2284,32.3098,32.2095,32.2722,218700.0
2009-05-08 10:10:00,51.5,51.56,51.4,51.49,201700.0,32.2785,32.3161,32.2158,32.2722,201700.0
2009-05-08 10:15:00,51.48,51.66,51.42,51.61,207000.0,32.266,32.3788,32.2284,32.3474,207000.0
2009-05-08 10:20:00,51.61,51.68,51.5,51.68,133900.0,32.3474,32.3913,32.2785,32.3913,133900.0
2009-05-08 10:25:00,51.68,51.7,51.49,51.5,208500.0,32.3913,32.4038,32.2722,32.2785,208500.0
2009-05-08 10:30:00,51.51,51.68,51.45,51.66,155800.0,32.2848,32.3913,32.2472,32.3788,155800.0
2009-05-08 10:35:00,51.65,51.7,51.54,51.59,99500.0,32.3725,32.4038,32.3036,32.3349,99500.0
2009-05-08 10:40:00,51.58,51.62,51.53,51.61,99300.0,32.3286,32.3537,32.2973,32.3474,99300.0
2009-05-08 10:45:00,51.62,51.75,51.51,51.52,134200.0,32.3537,32.4352,32.2848,32.291,134200.0
2009-05-08 10:50:00,51.52,51.6,51.39,51.6,115000.0,32.291,32.3412,32.2095,32.3412,115000.0
2009-05-08 10:55:00,51.6,51.7,51.56,51.65,418100.0,32.3412,32.4038,32.3161,32.3725,418100.0
2009-05-08 11:00:00,51.64,51.75,51.63,51.69,137100.0,32.3662,32.4352,32.36,32.3976,137100.0
2009-05-08 11:05:00,51.69,51.73,51.57,51.66,84700.0,32.3976,32.4226,32.3224,32.3788,84700.0
2009-05-08 11:10:00,51.66,51.71,51.55,51.64,243400.0,32.3788,32.4101,32.3098,32.3662,243400.0
2009-05-08 11:15:00,51.64,51.75,51.61,51.68,155500.0,32.3662,32.4352,32.3474,32.3913,155500.0
2009-05-08 11:20:00,51.67,51.67,51.56,51.6,70000.0,32.385,32.385,32.3161,32.3412,70000.0
2009-05-08 11:25:00,51.61,51.66,51.53,51.6,52800.0,32.3474,32.3788,32.2973,32.3412,52800.0
2009-05-08 11:30:00,51.6,51.66,51.6,51.63,57900.0,32.3412,32.3788,32.3412,32.36,57900.0
2009-05-08 11:35:00,51.63,51.69,51.61,51.64,82700.0,32.36,32.3976,32.3474,32.3662,82700.0
2009-05-08 11:40:00,51.64,51.72,51.63,51.67,116700.0,32.3662,32.4164,32.36,32.385,116700.0
2009-05-08 11:45:00,51.67,51.7,51.61,51.67,72600.0,32.385,32.4038,32.3474,32.385,72600.0
2009-05-08 11:50:00,51.67,51.75,51.66,51.69,79000.0,32.385,32.4352,32.3788,32.3976,79000.0
2009-05-08 11:55:00,51.7,51.75,51.64,51.74,46000.0,32.4038,32.4352,32.3662,32.4289,46000.0
2009-05-08 12:00:00,51.75,51.75,51.65,51.66,86100.0,32.4352,32.4352,32.3725,32.3788,86100.0
2009-05-08 12:05:00,51.65,51.74,51.64,51.72,72000.0,32.3725,32.4289,32.3662,32.4164,72000.0
2009-05-08 12:10:00,51.72,51.75,51.68,51.72,86400.0,32.4164,32.4352,32.3913,32.4164,86400.0
2009-05-08 12:15:00,51.73,51.77,51.66,51.72,78500.0,32.4226,32.4477,32.3788,32.4164,78500.0
2009-05-08 12:20:00,51.73,51.73,51.65,51.67,42800.0,32.4226,32.4226,32.3725,32.385,42800.0
2009-05-08 12:25:00,51.69,51.72,51.65,51.65,64600.0,32.3976,32.4164,32.3725,32.3725,64600.0
2009-05-08 12:30:00,51.64,51.7,51.59,51.6,89800.0,32.3662,32.4038,32.3349,32.3412,89800.0
2009-05-08 12:35:00,51.59,51.68,51.59,51.65,77000.0,32.3349,32.3913,32.3349,32.3725,77000.0
2009-05-08 12:40:00,51.64,51.72,51.63,51.68,85500.0,32.3662,32.4164,32.36,32.3913,85500.0
2009-05-08 12:45:00,51.68,51.7,51.6,51.62,165700.0,32.3913,32.4038,32.3412,32.3537,165700.0
2009-05-08 12:50:00,51.62,51.67,51.59,51.67,48600.0,32.3537,32.385,32.3349,32.385,48600.0
2009-05-08 12:55:00,51.65,51.8,51.65,51.76,127400.0,32.3725,32.4665,32.3725,32.4415,127400.0
2009-05-08 13:00:00,51.76,51.78,51.68,51.72,115500.0,32.4415,32.454,32.3913,32.4164,115500.0
2009-05-08 13:05:00,51.72,51.72,51.65,51.71,48500.0,32.4164,32.4164,32.3725,32.4101,48500.0
2009-05-08 13:10:00,51.71,51.78,51.7,51.78,66800.0,32.4101,32.454,32.4038,32.454,66800.0
2009-05-08 13:15:00,51.78,51.8,51.73,51.78,98000.0,32.454,32.4665,32.4226,32.454,98000.0
2009-05-08 13:20:00,51.78,51.85,51.74,51.82,147900.0,32.454,32.4979,32.4289,32.4791,147900.0
2009-05-08 13:25:00,51.82,51.83,51.68,51.69,70200.0,32.4791,32.4853,32.3913,32.3976,70200.0
2009-05-08 13:30:00,51.7,51.7,51.63,51.64,90100.0,32.4038,32.4038,32.36,32.3662,90100.0
2009-05-08 13:35:00,51.64,51.75,51.63,51.71,77200.0,32.3662,32.4352,32.36,32.4101,77200.0
2009-05-08 13:40:00,51.73,51.74,51.67,51.69,111100.0,32.4226,32.4289,32.385,32.3976,111100.0
2009-05-08 13:45:00,51.69,51.85,51.64,51.82,243400.0,32.3976,32.4979,32.3662,32.4791,243400.0
2009-05-08 13:50:00,51.82,51.83,51.73,51.8,85000.0,32.4791,32.4853,32.4226,32.4665,85000.0
2009-05-08 13:55:00,51.8,51.83,51.76,51.81,113100.0,32.4665,32.4853,32.4415,32.4728,113100.0
2009-05-08 14:00:00,51.81,51.86,51.8,51.83,110700.0,32.4728,32.5041,32.4665,32.4853,110700.0
2009-05-08 14:05:00,51.83,51.87,51.81,51.82,89800.0,32.4853,32.5104,32.4728,32.4791,89800.0
2009-05-08 14:10:00,51.82,51.92,51.82,51.87,100300.0,32.4791,32.5417,32.4791,32.5104,100300.0
2009-05-08 14:15:00,51.87,51.98,51.86,51.97,188200.0,32.5104,32.5793,32.5041,32.5731,188200.0
2009-05-08 14:20:00,51.96,52.0,51.86,51.95,494500.0,32.5668,32.5919,32.5041,32.5605,494500.0
2009-05-08 14:25:00,51.95,52.11,51.93,51.93,204100.0,32.5605,32.6608,32.548,32.548,204100.0
2009-05-08 14:30:00,51.93,52.08,51.91,52.04,169000.0,32.548,32.642,32.5355,32.6169,169000.0
2009-05-08 14:35:00,52.04,52.11,51.99,52.0,163000.0,32.6169,32.6608,32.5856,32.5919,163000.0
2009-05-08 14:40:00,51.99,52.03,51.98,52.01,145000.0,32.5856,32.6107,32.5793,32.5981,145000.0
2009-05-08 14:45:00,52.01,52.19,52.0,52.15,184400.0,32.5981,32.711,32.5919,32.6859,184400.0
2009-05-08 14:50:00,52.15,52.19,52.07,52.08,126400.0,32.6859,32.711,32.6357,32.642,126400.0
2009-05-08 14:55:00,52.08,52.08,51.96,51.97,105900.0,32.642,32.642,32.5668,32.5731,105900.0
2009-05-08 15:00:00,51.97,52.01,51.83,51.95,132800.0,32.5731,32.5981,32.4853,32.5605,132800.0
2009-05-08 15:05:00,51.95,51.95,51.75,51.82,107600.0,32.5605,32.5605,32.4352,32.4791,107600.0
2009-05-08 15:10:00,51.8,51.83,51.71,51.73,200800.0,32.4665,32.4853,32.4101,32.4226,200800.0
2009-05-08 15:15:00,51.73,51.74,51.6,51.63,173000.0,32.4226,32.4289,32.3412,32.36,173000.0
2009-05-08 15:20:00,51.64,51.71,51.57,51.6,156400.0,32.3662,32.4101,32.3224,32.3412,156400.0
2009-05-08 15:25:00,51.61,51.61,51.47,51.5,159600.0,32.3474,32.3474,32.2597,32.2785,159600.0
2009-05-08 15:30:00,51.47,51.52,51.38,51.44,213600.0,32.2597,32.291,32.2033,32.2409,213600.0
2009-05-08 15:35:00,51.44,51.54,51.35,51.36,141300.0,32.2409,32.3036,32.1845,32.1907,141300.0
2009-05-08 15:40:00,51.36,51.52,51.35,51.4,339800.0,32.1907,32.291,32.1845,32.2158,339800.0
2009-05-08 15:45:00,51.41,51.43,51.23,51.27,266200.0,32.2221,32.2346,32.1093,32.1343,266200.0
2009-05-08 15:50:00,51.26,51.45,51.19,51.43,367000.0,32.1281,32.2472,32.0842,32.2346,367000.0
2009-05-08 15:55:00,51.43,51.67,51.42,51.67,502600.0,32.2346,32.385,32.2284,32.385,502600.0
2009-05-11 09:30:00,51.43,51.55,51.35,51.41,362300.0,32.2346,32.3098,32.1845,32.2221,362300.0
2009-05-11 09:35:00,51.42,51.53,51.33,51.37,174800.0,32.2284,32.2973,32.1719,32.197,174800.0
2009-05-11 09:40:00,51.37,51.41,51.1,51.12,192800.0,32.197,32.2221,32.0278,32.0403,192800.0
2009-05-11 09:45:00,51.11,51.13,50.65,50.69,295100.0,32.0341,32.0466,31.7457,31.7708,295100.0
2009-05-11 09:50:00,50.68,50.96,50.66,50.82,290200.0,31.7645,31.94,31.752,31.8523,290200.0
2009-05-11 09:55:00,50.81,50.83,50.66,50.74,259000.0,31.846,31.8586,31.752,31.8021,259000.0
2009-05-11 10:00:00,50.74,50.76,50.63,50.64,200700.0,31.8021,31.8147,31.7332,31.7395,200700.0
2009-05-11 10:05:00,50.63,50.79,50.6,50.72,173600.0,31.7332,31.8335,31.7144,31.7896,173600.0
2009-05-11 10:10:00,50.7,50.73,50.63,50.72,151100.0,31.7771,31.7959,31.7332,31.7896,151100.0
2009-05-11 10:15:00,50.72,50.84,50.65,50.75,182600.0,31.7896,31.8648,31.7457,31.8084,182600.0
2009-05-11 10:20:00,50.75,50.76,50.61,50.64,182300.0,31.8084,31.8147,31.7207,31.7395,182300.0
2009-05-11 10:25:00,50.65,50.65,50.56,50.58,203200.0,31.7457,31.7457,31.6893,31.7019,203200.0
2009-05-11 10:30:00,50.58,50.63,50.53,50.61,110500.0,31.7019,31.7332,31.6705,31.7207,110500.0
2009-05-11 10:35:00,50.61,50.86,50.61,50.72,161100.0,31.7207,31.8774,31.7207,31.7896,161100.0
2009-05-11 10:40:00,50.73,50.74,50.55,50.55,155600.0,31.7959,31.8021,31.6831,31.6831,155600.0
2009-05-11 10:45:00,50.56,50.66,50.54,50.6,143000.0,31.6893,31.752,31.6768,31.7144,143000.0
2009-05-11 10:50:00,50.6,50.7,50.56,50.65,100700.0,31.7144,31.7771,31.6893,31.7457,100700.0
2009-05-11 10:55:00,50.64,50.74,50.61,50.68,154200.0,31.7395,31.8021,31.7207,31.7645,154200.0
2009-05-11 11:00:00,50.69,50.7,50.52,50.63,103400.0,31.7708,31.7771,31.6643,31.7332,103400.0
2009-05-11 11:05:00,50.61,50.66,50.57,50.62,93900.0,31.7207,31.752,31.6956,31.7269,93900.0
2009-05-11 11:10:00,50.62,50.72,50.6,50.63,86800.0,31.7269,31.7896,31.7144,31.7332,86800.0
2009-05-11 11:15:00,50.63,50.72,50.62,50.66,93400.0,31.7332,31.7896,31.7269,31.752,93400.0
2009-05-11 11:20:00,50.66,50.75,50.65,50.74,120400.0,31.752,31.8084,31.7457,31.8021,120400.0
2009-05-11 11:25:00,50.75,50.79,50.71,50.77,87100.0,31.8084,31.8335,31.7833,31.821,87100.0
2009-05-11 11:30:00,50.77,50.78,50.61,50.7,160900.0,31.821,31.8272,31.7207,31.7771,160900.0
2009-05-11 11:35:00,50.7,50.78,50.65,50.77,93300.0,31.7771,31.8272,31.7457,31.821,93300.0
2009-05-11 11:40:00,50.77,50.8,50.71,50.71,77300.0,31.821,31.8398,31.7833,31.7833,77300.0
2009-05-11 11:45:00,50.71,50.76,50.66,50.73,97500.0,31.7833,31.8147,31.752,31.7959,97500.0
2009-05-11 11:50:00,50.73,50.79,50.66,50.66,141800.0,31.7959,31.8335,31.752,31.752,141800.0
2009-05-11 11:55:00,50.66,50.74,50.56,50.64,129800.0,31.752,31.8021,31.6893,31.7395,129800.0
2009-05-11 12:00:00,50.64,50.65,50.56,50.56,95200.0,31.7395,31.7457,31.6893,31.6893,95200.0
2009-05-11 12:05:00,50.57,50.6,50.55,50.57,111800.0,31.6956,31.7144,31.6831,31.6956,111800.0
2009-05-11 12:10:00,50.56,50.58,50.51,50.57,111600.0,31.6893,31.7019,31.658,31.6956,111600.0
2009-05-11 12:15:00,50.58,50.62,50.53,50.61,166500.0,31.7019,31.7269,31.6705,31.7207,166500.0
2009-05-11 12:20:00,50.61,50.67,50.58,50.64,96300.0,31.7207,31.7583,31.7019,31.7395,96300.0
2009-05-11 12:25:00,50.65,50.69,50.59,50.63,91400.0,31.7457,31.7708,31.7081,31.7332,91400.0
2009-05-11 12:30:00,50.63,50.79,50.6,50.74,183100.0,31.7332,31.8335,31.7144,31.8021,183100.0
2009-05-11 12:35:00,50.74,50.84,50.72,50.79,115200.0,31.8021,31.8648,31.7896,31.8335,115200.0
2009-05-11 12:40:00,50.79,50.83,50.75,50.8,112900.0,31.8335,31.8586,31.8084,31.8398,112900.0
2009-05-11 12:45:00,50.79,50.85,50.75,50.78,146600.0,31.8335,31.8711,31.8084,31.8272,146600.0
2009-05-11 12:50:00,50.78,50.8,50.74,50.75,50900.0,31.8272,31.8398,31.8021,31.8084,50900.0
2009-05-11 12:55:00,50.74,50.74,50.65,50.71,63100.0,31.8021,31.8021,31.7457,31.7833,63100.0
2009-05-11 13:00:00,50.71,50.74,50.58,50.69,75600.0,31.7833,31.8021,31.7019,31.7708,75600.0
2009-05-11 13:05:00,50.69,50.78,50.66,50.75,88800.0,31.7708,31.8272,31.752,31.8084,88800.0
2009-05-11 13:10:00,50.76,50.8,50.75,50.8,78400.0,31.8147,31.8398,31.8084,31.8398,78400.0
2009-05-11 13:15:00,50.8,50.8,50.76,50.8,88500.0,31.8398,31.8398,31.8147,31.8398,88500.0
2009-05-11 13:20:00,50.8,50.8,50.76,50.77,97300.0,31.8398,31.8398,31.8147,31.821,97300.0
2009-05-11 13:25:00,50.77,50.77,50.75,50.76,45400.0,31.821,31.821,31.8084,31.8147,45400.0
2009-05-11 13:30:00,50.75,50.78,50.71,50.73,95500.0,31.8084,31.8272,31.7833,31.7959,95500.0
2009-05-11 13:35:00,50.72,50.81,50.67,50.79,156400.0,31.7896,31.846,31.7583,31.8335,156400.0
2009-05-11 13:40:00,50.8,50.8,50.75,50.76,65200.0,31.8398,31.8398,31.8084,31.8147,65200.0
2009-05-11 13:45:00,50.77,50.82,50.75,50.8,101000.0,31.821,31.8523,31.8084,31.8398,101000.0
2009-05-11 13:50:00,50.81,50.81,50.76,50.78,147800.0,31.846,31.846,31.8147,31.8272,147800.0
2009-05-11 13:55:00,50.79,50.81,50.75,50.78,95200.0,31.8335,31.846,31.8084,31.8272,95200.0
2009-05-11 14:00:00,50.77,50.78,50.72,50.72,143100.0,31.821,31.8272,31.7896,31.7896,143100.0
2009-05-11 14:05:00,50.73,50.75,50.66,50.72,76300.0,31.7959,31.8084,31.752,31.7896,76300.0
2009-05-11 14:10:00,50.71,50.73,50.6,50.6,81200.0,31.7833,31.7959,31.7144,31.7144,81200.0
2009-05-11 14:15:00,50.61,50.62,50.55,50.58,167000.0,31.7207,31.7269,31.6831,31.7019,167000.0
2009-05-11 14:20:00,50.56,50.69,50.55,50.69,132400.0,31.6893,31.7708,31.6831,31.7708,132400.0
2009-05-11 14:25:00,50.68,50.79,50.66,50.76,123900.0,31.7645,31.8335,31.752,31.8147,123900.0
2009-05-11 14:30:00,50.76,50.78,50.66,50.73,167200.0,31.8147,31.8272,31.752,31.7959,167200.0
2009-05-11 14:35:00,50.74,50.76,50.59,50.65,146900.0,31.8021,31.8147,31.7081,31.7457,146900.0
2009-05-11 14:40:00,50.65,50.7,50.61,50.68,116200.0,31.7457,31.7771,31.7207,31.7645,116200.0
2009-05-11 14:45:00,50.68,50.74,50.65,50.69,131800.0,31.7645,31.8021,31.7457,31.7708,131800.0
2009-05-11 14:50:00,50.69,50.74,50.67,50.67,113100.0,31.7708,31.8021,31.7583,31.7583,113100.0
2009-05-11 14:55:00,50.67,50.67,50.55,50.55,97100.0,31.7583,31.7583,31.6831,31.6831,97100.0
2009-05-11 15:00:00,50.55,50.57,50.51,50.55,168900.0,31.6831,31.6956,31.658,31.6831,168900.0
2009-05-11 15:05:00,50.55,50.59,50.53,50.55,141400.0,31.6831,31.7081,31.6705,31.6831,141400.0
2009-05-11 15:10:00,50.54,50.63,50.53,50.61,167100.0,31.6768,31.7332,31.6705,31.7207,167100.0
2009-05-11 15:15:00,50.61,50.68,50.54,50.57,174000.0,31.7207,31.7645,31.6768,31.6956,174000.0
2009-05-11 15:20:00,50.57,50.57,50.44,50.44,247600.0,31.6956,31.6956,31.6141,31.6141,247600.0
2009-05-11 15:25:00,50.45,50.49,50.4,50.46,173800.0,31.6204,31.6455,31.589,31.6267,173800.0
2009-05-11 15:30:00,50.45,50.5,50.31,50.39,269000.0,31.6204,31.6517,31.5326,31.5828,269000.0
2009-05-11 15:35:00,50.39,50.41,50.28,50.3,225700.0,31.5828,31.5953,31.5138,31.5264,225700.0
2009-05-11 15:40:00,50.3,50.4,50.29,50.34,270900.0,31.5264,31.589,31.5201,31.5514,270900.0
2009-05-11 15:45:00,50.34,50.42,50.33,50.39,425200.0,31.5514,31.6016,31.5452,31.5828,425200.0
2009-05-11 15:50:00,50.4,50.46,50.36,50.37,700500.0,31.589,31.6267,31.564,31.5702,700500.0
2009-05-11 15:55:00,50.36,50.4,50.23,50.35,873100.0,31.564,31.589,31.4825,31.5577,873100.0
2009-05-12 09:30:00,50.4,50.58,50.0,50.52,554300.0,31.589,31.7019,31.3383,31.6643,554300.0
2009-05-12 09:35:00,50.52,50.56,50.38,50.54,397500.0,31.6643,31.6893,31.5765,31.6768,397500.0
2009-05-12 09:40:00,50.55,50.87,50.53,50.87,390600.0,31.6831,31.8836,31.6705,31.8836,390600.0
2009-05-12 09:45:00,50.87,51.13,50.85,51.05,374500.0,31.8836,32.0466,31.8711,31.9964,374500.0
2009-05-12 09:50:00,51.05,51.08,50.95,51.01,603500.0,31.9964,32.0153,31.9338,31.9714,603500.0
2009-05-12 09:55:00,51.01,51.04,50.86,50.86,218600.0,31.9714,31.9902,31.8774,31.8774,218600.0
2009-05-12 10:00:00,50.86,50.88,50.73,50.75,228500.0,31.8774,31.8899,31.7959,31.8084,228500.0
2009-05-12 10:05:00,50.75,50.84,50.73,50.8,346300.0,31.8084,31.8648,31.7959,31.8398,346300.0
2009-05-12 10:10:00,50.8,50.81,50.65,50.7,170800.0,31.8398,31.846,31.7457,31.7771,170800.0
2009-05-12 10:15:00,50.7,50.75,50.61,50.71,145600.0,31.7771,31.8084,31.7207,31.7833,145600.0
2009-05-12 10:20:00,50.72,50.88,50.69,50.81,227200.0,31.7896,31.8899,31.7708,31.846,227200.0
2009-05-12 10:25:00,50.82,50.84,50.72,50.79,125700.0,31.8523,31.8648,31.7896,31.8335,125700.0
2009-05-12 10:30:00,50.77,50.79,50.63,50.66,237000.0,31.821,31.8335,31.7332,31.752,237000.0
2009-05-12 10:35:00,50.66,50.7,50.58,50.67,216400.0,31.752,31.7771,31.7019,31.7583,216400.0
2009-05-12 10:40:00,50.66,50.69,50.46,50.51,298300.0,31.752,31.7708,31.6267,31.658,298300.0
2009-05-12 10:45:00,50.52,50.54,50.49,50.51,253600.0,31.6643,31.6768,31.6455,31.658,253600.0
2009-05-12 10:50:00,50.52,50.7,50.47,50.69,122500.0,31.6643,31.7771,31.6329,31.7708,122500.0
2009-05-12 10:55:00,50.68,50.74,50.58,50.72,99100.0,31.7645,31.8021,31.7019,31.7896,99100.0
2009-05-12 11:00:00,50.71,50.78,50.6,50.77,141600.0,31.7833,31.8272,31.7144,31.821,141600.0
2009-05-12 11:05:00,50.77,50.78,50.53,50.58,125200.0,31.821,31.8272,31.6705,31.7019,125200.0
2009-05-12 11:10:00,50.58,50.68,50.53,50.56,130800.0,31.7019,31.7645,31.6705,31.6893,130800.0
2009-05-12 11:15:00,50.58,50.68,50.56,50.65,82700.0,31.7019,31.7645,31.6893,31.7457,82700.0
2009-05-12 11:20:00,50.66,50.69,50.5,50.51,85200.0,31.752,31.7708,31.6517,31.658,85200.0
2009-05-12 11:25:00,50.51,50.61,50.49,50.52,123300.0,31.658,31.7207,31.6455,31.6643,123300.0
2009-05-12 11:30:00,50.53,50.62,50.52,50.56,129400.0,31.6705,31.7269,31.6643,31.6893,129400.0
2009-05-12 11:35:00,50.57,50.62,50.53,50.55,142200.0,31.6956,31.7269,31.6705,31.6831,142200.0
2009-05-12 11:40:00,50.55,50.61,50.54,50.57,73500.0,31.6831,31.7207,31.6768,31.6956,73500.0
2009-05-12 11:45:00,50.57,50.59,50.5,50.52,81100.0,31.6956,31.7081,31.6517,31.6643,81100.0
2009-05-12 11:50:00,50.51,50.56,50.47,50.55,90600.0,31.658,31.6893,31.6329,31.6831,90600.0
2009-05-12 11:55:00,50.55,50.61,50.46,50.57,138300.0,31.6831,31.7207,31.6267,31.6956,138300.0
2009-05-12 12:00:00,50.57,50.71,50.55,50.7,86700.0,31.6956,31.7833,31.6831,31.7771,86700.0
2009-05-12 12:05:00,50.7,50.71,50.54,50.58,91300.0,31.7771,31.7833,31.6768,31.7019,91300.0
2009-05-12 12:10:00,50.57,50.65,50.55,50.6,76200.0,31.6956,31.7457,31.6831,31.7144,76200.0
2009-05-12 12:15:00,50.59,50.71,50.56,50.66,133900.0,31.7081,31.7833,31.6893,31.752,133900.0
2009-05-12 12:20:00,50.65,50.72,50.65,50.66,89800.0,31.7457,31.7896,31.7457,31.752,89800.0
2009-05-12 12:25:00,50.66,50.72,50.66,50.71,74600.0,31.752,31.7896,31.752,31.7833,74600.0
2009-05-12 12:30:00,50.7,50.74,50.66,50.7,107500.0,31.7771,31.8021,31.752,31.7771,107500.0
2009-05-12 12:35:00,50.7,50.74,50.7,50.74,77000.0,31.7771,31.8021,31.7771,31.8021,77000.0
2009-05-12 12:40:00,50.74,50.75,50.65,50.65,85300.0,31.8021,31.8084,31.7457,31.7457,85300.0
2009-05-12 12:45:00,50.66,50.75,50.65,50.75,114900.0,31.752,31.8084,31.7457,31.8084,114900.0
2009-05-12 12:50:00,50.75,50.75,50.62,50.66,86500.0,31.8084,31.8084,31.7269,31.752,86500.0
2009-05-12 12:55:00,50.67,50.69,50.6,50.62,82400.0,31.7583,31.7708,31.7144,31.7269,82400.0
2009-05-12 13:00:00,50.62,50.73,50.61,50.71,59200.0,31.7269,31.7959,31.7207,31.7833,59200.0
2009-05-12 13:05:00,50.72,50.72,50.69,50.71,64100.0,31.7896,31.7896,31.7708,31.7833,64100.0
2009-05-12 13:10:00,50.72,50.77,50.66,50.73,190600.0,31.7896,31.821,31.752,31.7959,190600.0
2009-05-12 13:15:00,50.73,50.74,50.63,50.64,68500.0,31.7959,31.8021,31.7332,31.7395,68500.0
2009-05-12 13:20:00,50.64,50.7,50.61,50.61,79400.0,31.7395,31.7771,31.7207,31.7207,79400.0
2009-05-12 13:25:00,50.62,50.69,50.61,50.69,72600.0,31.7269,31.7708,31.7207,31.7708,72600.0
2009-05-12 13:30:00,50.69,50.69,50.66,50.68,54900.0,31.7708,31.7708,31.752,31.7645,54900.0
2009-05-12 13:35:00,50.68,50.71,50.63,50.65,113600.0,31.7645,31.7833,31.7332,31.7457,113600.0
2009-05-12 13:40:00,50.65,50.69,50.62,50.68,94100.0,31.7457,31.7708,31.7269,31.7645,94100.0
2009-05-12 13:45:00,50.69,50.7,50.62,50.64,78600.0,31.7708,31.7771,31.7269,31.7395,78600.0
2009-05-12 13:50:00,50.64,50.68,50.63,50.68,63800.0,31.7395,31.7645,31.7332,31.7645,63800.0
2009-05-12 13:55:00,50.67,50.68,50.58,50.61,77200.0,31.7583,31.7645,31.7019,31.7207,77200.0
2009-05-12 14:00:00,50.6,50.69,50.59,50.69,107300.0,31.7144,31.7708,31.7081,31.7708,107300.0
2009-05-12 14:05:00,50.68,50.74,50.67,50.7,83200.0,31.7645,31.8021,31.7583,31.7771,83200.0
2009-05-12 14:10:00,50.7,50.72,50.67,50.67,52900.0,31.7771,31.7896,31.7583,31.7583,52900.0
2009-05-12 14:15:00,50.68,50.69,50.61,50.63,130800.0,31.7645,31.7708,31.7207,31.7332,130800.0
2009-05-12 14:20:00,50.63,50.68,50.56,50.58,140800.0,31.7332,31.7645,31.6893,31.7019,140800.0
2009-05-12 14:25:00,50.58,50.58,50.5,50.54,91200.0,31.7019,31.7019,31.6517,31.6768,91200.0
2009-05-12 14:30:00,50.55,50.59,50.52,50.58,71400.0,31.6831,31.7081,31.6643,31.7019,71400.0
2009-05-12 14:35:00,50.6,50.67,50.59,50.66,83200.0,31.7144,31.7583,31.7081,31.752,83200.0
2009-05-12 14:40:00,50.66,50.69,50.63,50.69,183500.0,31.752,31.7708,31.7332,31.7708,183500.0
2009-05-12 14:45:00,50.69,50.78,50.68,50.76,146500.0,31.7708,31.8272,31.7645,31.8147,146500.0
2009-05-12 14:50:00,50.77,50.81,50.76,50.79,120500.0,31.821,31.846,31.8147,31.8335,120500.0
2009-05-12 14:55:00,50.78,50.99,50.78,50.99,316800.0,31.8272,31.9588,31.8272,31.9588,316800.0
2009-05-12 15:00:00,50.98,51.08,50.97,51.04,207300.0,31.9526,32.0153,31.9463,31.9902,207300.0
2009-05-12 15:05:00,51.05,51.1,51.01,51.06,161200.0,31.9964,32.0278,31.9714,32.0027,161200.0
2009-05-12 15:10:00,51.06,51.11,51.04,51.07,194300.0,32.0027,32.0341,31.9902,32.009,194300.0
2009-05-12 15:15:00,51.07,51.16,51.05,51.13,123300.0,32.009,32.0654,31.9964,32.0466,123300.0
2009-05-12 15:20:00,51.13,51.2,51.13,51.19,188600.0,32.0466,32.0905,32.0466,32.0842,188600.0
2009-05-12 15:25:00,51.2,51.35,51.18,51.22,249400.0,32.0905,32.1845,32.0779,32.103,249400.0
2009-05-12 15:30:00,51.21,51.22,51.08,51.14,239700.0,32.0967,32.103,32.0153,32.0529,239700.0
2009-05-12 15:35:00,51.14,51.15,51.07,51.07,144000.0,32.0529,32.0591,32.009,32.009,144000.0
2009-05-12 15:40:00,51.07,51.08,50.92,50.96,284800.0,32.009,32.0153,31.915,31.94,284800.0
2009-05-12 15:45:00,50.96,51.0,50.9,50.98,254800.0,31.94,31.9651,31.9024,31.9526,254800.0
2009-05-12 15:50:00,50.97,51.01,50.91,50.93,330900.0,31.9463,31.9714,31.9087,31.9212,330900.0
2009-05-12 15:55:00,50.94,50.99,50.88,50.96,416000.0,31.9275,31.9588,31.8899,31.94,416000.0
2009-05-13 09:30:00,50.53,50.63,50.11,50.26,418000.0,31.6705,31.7332,31.4073,31.5013,418000.0
2009-05-13 09:35:00,50.26,50.55,50.23,50.51,245600.0,31.5013,31.6831,31.4825,31.658,245600.0
2009-05-13 09:40:00,50.5,50.62,50.4,50.59,191100.0,31.6517,31.7269,31.589,31.7081,191100.0
2009-05-13 09:45:00,50.59,50.59,50.37,50.42,172000.0,31.7081,31.7081,31.5702,31.6016,172000.0
2009-05-13 09:50:00,50.44,50.45,50.25,50.33,319400.0,31.6141,31.6204,31.495,31.5452,319400.0
2009-05-13 09:55:00,50.32,50.43,50.31,50.39,247100.0,31.5389,31.6079,31.5326,31.5828,247100.0
2009-05-13 10:00:00,50.38,50.41,50.33,50.36,140400.0,31.5765,31.5953,31.5452,31.564,140400.0
2009-05-13 10:05:00,50.35,50.55,50.35,50.41,118300.0,31.5577,31.6831,31.5577,31.5953,118300.0
2009-05-13 10:10:00,50.4,50.51,50.4,50.45,76100.0,31.589,31.658,31.589,31.6204,76100.0
2009-05-13 10:15:00,50.45,50.56,50.44,50.54,147200.0,31.6204,31.6893,31.6141,31.6768,147200.0
2009-05-13 10:20:00,50.54,50.71,50.52,50.69,117100.0,31.6768,31.7833,31.6643,31.7708,117100.0
2009-05-13 10:25:00,50.69,50.81,50.68,50.77,167100.0,31.7708,31.846,31.7645,31.821,167100.0
2009-05-13 10:30:00,50.78,50.82,50.68,50.79,142100.0,31.8272,31.8523,31.7645,31.8335,142100.0
2009-05-13 10:35:00,50.8,50.85,50.74,50.75,107100.0,31.8398,31.8711,31.8021,31.8084,107100.0
2009-05-13 10:40:00,50.76,50.78,50.65,50.65,83400.0,31.8147,31.8272,31.7457,31.7457,83400.0
2009-05-13 10:45:00,50.65,50.68,50.55,50.61,93900.0,31.7457,31.7645,31.6831,31.7207,93900.0
2009-05-13 10:50:00,50.61,50.72,50.59,50.7,156800.0,31.7207,31.7896,31.7081,31.7771,156800.0
2009-05-13 10:55:00,50.7,50.77,50.67,50.69,98900.0,31.7771,31.821,31.7583,31.7708,98900.0
2009-05-13 11:00:00,50.69,50.77,50.64,50.76,73600.0,31.7708,31.821,31.7395,31.8147,73600.0
2009-05-13 11:05:00,50.76,50.82,50.68,50.68,131300.0,31.8147,31.8523,31.7645,31.7645,131300.0
2009-05-13 11:10:00,50.68,50.79,50.67,50.73,56000.0,31.7645,31.8335,31.7583,31.7959,56000.0
2009-05-13 11:15:00,50.73,50.76,50.64,50.67,45600.0,31.7959,31.8147,31.7395,31.7583,45600.0
2009-05-13 11:20:00,50.67,50.75,50.61,50.7,96700.0,31.7583,31.8084,31.7207,31.7771,96700.0
2009-05-13 11:25:00,50.7,50.79,50.66,50.78,84500.0,31.7771,31.8335,31.752,31.8272,84500.0
2009-05-13 11:30:00,50.78,50.78,50.66,50.74,64600.0,31.8272,31.8272,31.752,31.8021,64600.0
2009-05-13 11:35:00,50.73,50.78,50.63,50.65,111400.0,31.7959,31.8272,31.7332,31.7457,111400.0
2009-05-13 11:40:00,50.66,50.67,50.61,50.64,114400.0,31.752,31.7583,31.7207,31.7395,114400.0
2009-05-13 11:45:00,50.64,50.76,50.61,50.75,101900.0,31.7395,31.8147,31.7207,31.8084,101900.0
2009-05-13 11:50:00,50.73,50.82,50.73,50.82,55600.0,31.7959,31.8523,31.7959,31.8523,55600.0
2009-05-13 11:55:00,50.82,50.82,50.72,50.72,70500.0,31.8523,31.8523,31.7896,31.7896,70500.0
2009-05-13 12:00:00,50.72,50.82,50.69,50.78,79300.0,31.7896,31.8523,31.7708,31.8272,79300.0
2009-05-13 12:05:00,50.78,50.79,50.74,50.76,75000.0,31.8272,31.8335,31.8021,31.8147,75000.0
2009-05-13 12:10:00,50.75,50.76,50.73,50.74,63100.0,31.8084,31.8147,31.7959,31.8021,63100.0
2009-05-13 12:15:00,50.74,50.75,50.69,50.72,64300.0,31.8021,31.8084,31.7708,31.7896,64300.0
2009-05-13 12:20:00,50.71,50.78,50.71,50.78,69600.0,31.7833,31.8272,31.7833,31.8272,69600.0
2009-05-13 12:25:00,50.77,50.84,50.77,50.81,39000.0,31.821,31.8648,31.821,31.846,39000.0
2009-05-13 12:30:00,50.83,50.84,50.78,50.78,111500.0,31.8586,31.8648,31.8272,31.8272,111500.0
2009-05-13 12:35:00,50.78,50.8,50.75,50.76,57100.0,31.8272,31.8398,31.8084,31.8147,57100.0
2009-05-13 12:40:00,50.76,50.77,50.74,50.75,74500.0,31.8147,31.821,31.8021,31.8084,74500.0
2009-05-13 12:45:00,50.75,50.82,50.74,50.82,80100.0,31.8084,31.8523,31.8021,31.8523,80100.0
2009-05-13 12:50:00,50.81,50.84,50.79,50.83,191200.0,31.846,31.8648,31.8335,31.8586,191200.0
2009-05-13 12:55:00,50.84,50.85,50.8,50.81,74200.0,31.8648,31.8711,31.8398,31.846,74200.0
2009-05-13 13:00:00,50.81,50.84,50.81,50.81,55400.0,31.846,31.8648,31.846,31.846,55400.0
2009-05-13 13:05:00,50.81,50.85,50.81,50.81,95500.0,31.846,31.8711,31.846,31.846,95500.0
2009-05-13 13:10:00,50.81,50.85,50.81,50.83,73000.0,31.846,31.8711,31.846,31.8586,73000.0
2009-05-13 13:15:00,50.82,50.85,50.82,50.84,73400.0,31.8523,31.8711,31.8523,31.8648,73400.0
2009-05-13 13:20:00,50.84,50.85,50.83,50.83,34400.0,31.8648,31.8711,31.8586,31.8586,34400.0
2009-05-13 13:25:00,50.84,50.9,50.81,50.86,249600.0,31.8648,31.9024,31.846,31.8774,249600.0
2009-05-13 13:30:00,50.87,50.96,50.85,50.92,146000.0,31.8836,31.94,31.8711,31.915,146000.0
2009-05-13 13:35:00,50.92,50.99,50.91,50.93,138900.0,31.915,31.9588,31.9087,31.9212,138900.0
2009-05-13 13:40:00,50.93,50.94,50.86,50.88,76900.0,31.9212,31.9275,31.8774,31.8899,76900.0
2009-05-13 13:45:00,50.87,51.0,50.87,50.97,106700.0,31.8836,31.9651,31.8836,31.9463,106700.0
2009-05-13 13:50:00,50.97,51.04,50.95,51.03,230200.0,31.9463,31.9902,31.9338,31.9839,230200.0
2009-05-13 13:55:00,51.02,51.12,50.99,51.1,102900.0,31.9776,32.0403,31.9588,32.0278,102900.0
2009-05-13 14:00:00,51.09,51.1,50.97,51.0,139500.0,32.0215,32.0278,31.9463,31.9651,139500.0
2009-05-13 14:05:00,51.0,51.03,50.91,50.92,129800.0,31.9651,31.9839,31.9087,31.915,129800.0
2009-05-13 14:10:00,50.93,50.94,50.82,50.83,149000.0,31.9212,31.9275,31.8523,31.8586,149000.0
2009-05-13 14:15:00,50.83,50.87,50.78,50.85,97000.0,31.8586,31.8836,31.8272,31.8711,97000.0
2009-05-13 14:20:00,50.85,50.86,50.77,50.8,75600.0,31.8711,31.8774,31.821,31.8398,75600.0
2009-05-13 14:25:00,50.8,50.9,50.77,50.88,104700.0,31.8398,31.9024,31.821,31.8899,104700.0
2009-05-13 14:30:00,50.88,50.91,50.82,50.9,78300.0,31.8899,31.9087,31.8523,31.9024,78300.0
2009-05-13 14:35:00,50.9,50.99,50.89,50.99,65800.0,31.9024,31.9588,31.8962,31.9588,65800.0
2009-05-13 14:40:00,50.98,51.02,50.94,51.0,55500.0,31.9526,31.9776,31.9275,31.9651,55500.0
2009-05-13 14:45:00,51.0,51.03,51.0,51.01,74900.0,31.9651,31.9839,31.9651,31.9714,74900.0
2009-05-13 14:50:00,51.02,51.11,51.01,51.09,94700.0,31.9776,32.0341,31.9714,32.0215,94700.0
2009-05-13 14:55:00,51.09,51.15,51.06,51.14,81000.0,32.0215,32.0591,32.0027,32.0529,81000.0
2009-05-13 15:00:00,51.14,51.18,51.12,51.13,187300.0,32.0529,32.0779,32.0403,32.0466,187300.0
2009-05-13 15:05:00,51.13,51.13,51.0,51.08,105500.0,32.0466,32.0466,31.9651,32.0153,105500.0
2009-05-13 15:10:00,51.07,51.1,50.99,51.0,126900.0,32.009,32.0278,31.9588,31.9651,126900.0
2009-05-13 15:15:00,51.0,51.04,50.98,51.0,98300.0,31.9651,31.9902,31.9526,31.9651,98300.0
2009-05-13 15:20:00,51.01,51.1,50.97,51.06,107100.0,31.9714,32.0278,31.9463,32.0027,107100.0
2009-05-13 15:25:00,51.07,51.09,50.94,51.03,129900.0,32.009,32.0215,31.9275,31.9839,129900.0
2009-05-13 15:30:00,51.03,51.09,51.0,51.09,127800.0,31.9839,32.0215,31.9651,32.0215,127800.0
2009-05-13 15:35:00,51.09,51.18,51.04,51.07,165400.0,32.0215,32.0779,31.9902,32.009,165400.0
2009-05-13 15:40:00,51.07,51.16,50.99,51.04,241300.0,32.009,32.0654,31.9588,31.9902,241300.0
2009-05-13 15:45:00,51.04,51.21,51.04,51.2,297100.0,31.9902,32.0967,31.9902,32.0905,297100.0
2009-05-13 15:50:00,51.19,51.19,50.97,50.99,494800.0,32.0842,32.0842,31.9463,31.9588,494800.0
2009-05-13 15:55:00,50.99,51.02,50.94,51.01,500300.0,31.9588,31.9776,31.9275,31.9714,500300.0
2009-05-14 09:30:00,51.02,51.56,51.02,51.42,264700.0,31.9776,32.3161,31.9776,32.2284,264700.0
2009-05-14 09:35:00,51.42,51.44,51.17,51.38,268000.0,32.2284,32.2409,32.0717,32.2033,268000.0
2009-05-14 09:40:00,51.38,51.64,51.35,51.54,130800.0,32.2033,32.3662,32.1845,32.3036,130800.0
2009-05-14 09:45:00,51.55,51.6,51.36,51.36,97800.0,32.3098,32.3412,32.1907,32.1907,97800.0
2009-05-14 09:50:00,51.36,51.45,51.3,51.4,147200.0,32.1907,32.2472,32.1531,32.2158,147200.0
2009-05-14 09:55:00,51.4,51.57,51.4,51.53,120100.0,32.2158,32.3224,32.2158,32.2973,120100.0
2009-05-14 10:00:00,51.53,51.54,51.33,51.36,164500.0,32.2973,32.3036,32.1719,32.1907,164500.0
2009-05-14 10:05:00,51.36,51.41,51.21,51.36,267000.0,32.1907,32.2221,32.0967,32.1907,267000.0
2009-05-14 10:10:00,51.37,51.51,51.37,51.46,128700.0,32.197,32.2848,32.197,32.2534,128700.0
2009-05-14 10:15:00,51.44,51.46,51.29,51.3,84100.0,32.2409,32.2534,32.1469,32.1531,84100.0
2009-05-14 10:20:00,51.31,51.31,51.22,51.23,67600.0,32.1594,32.1594,32.103,32.1093,67600.0
2009-05-14 10:25:00,51.23,51.33,51.21,51.27,119000.0,32.1093,32.1719,32.0967,32.1343,119000.0
2009-05-14 10:30:00,51.29,51.3,51.23,51.24,102600.0,32.1469,32.1531,32.1093,32.1155,102600.0
2009-05-14 10:35:00,51.24,51.31,51.2,51.21,104000.0,32.1155,32.1594,32.0905,32.0967,104000.0
2009-05-14 10:40:00,51.21,51.23,51.14,51.22,123800.0,32.0967,32.1093,32.0529,32.103,123800.0
2009-05-14 10:45:00,51.21,51.23,51.1,51.18,119800.0,32.0967,32.1093,32.0278,32.0779,119800.0
2009-05-14 10:50:00,51.2,51.2,51.11,51.15,99900.0,32.0905,32.0905,32.0341,32.0591,99900.0
2009-05-14 10:55:00,51.16,51.21,51.14,51.18,90700.0,32.0654,32.0967,32.0529,32.0779,90700.0
2009-05-14 11:00:00,51.19,51.28,51.16,51.27,118100.0,32.0842,32.1406,32.0654,32.1343,118100.0
2009-05-14 11:05:00,51.26,51.32,51.21,51.29,80700.0,32.1281,32.1657,32.0967,32.1469,80700.0
2009-05-14 11:10:00,51.3,51.32,51.18,51.21,68000.0,32.1531,32.1657,32.0779,32.0967,68000.0
2009-05-14 11:15:00,51.2,51.22,51.16,51.17,67300.0,32.0905,32.103,32.0654,32.0717,67300.0
2009-05-14 11:20:00,51.18,51.22,51.17,51.22,52500.0,32.0779,32.103,32.0717,32.103,52500.0
2009-05-14 11:25:00,51.22,51.29,51.18,51.19,58100.0,32.103,32.1469,32.0779,32.0842,58100.0
2009-05-14 11:30:00,51.2,51.22,51.15,51.15,55000.0,32.0905,32.103,32.0591,32.0591,55000.0
2009-05-14 11:35:00,51.15,51.16,51.07,51.1,93300.0,32.0591,32.0654,32.009,32.0278,93300.0
2009-05-14 11:40:00,51.1,51.18,51.09,51.12,83200.0,32.0278,32.0779,32.0215,32.0403,83200.0
2009-05-14 11:45:00,51.12,51.15,51.07,51.11,82500.0,32.0403,32.0591,32.009,32.0341,82500.0
2009-05-14 11:50:00,51.1,51.13,51.03,51.05,100200.0,32.0278,32.0466,31.9839,31.9964,100200.0
2009-05-14 11:55:00,51.05,51.22,51.05,51.12,88100.0,31.9964,32.103,31.9964,32.0403,88100.0
2009-05-14 12:00:00,51.12,51.17,51.09,51.09,50800.0,32.0403,32.0717,32.0215,32.0215,50800.0
2009-05-14 12:05:00,51.09,51.13,51.01,51.07,85000.0,32.0215,32.0466,31.9714,32.009,85000.0
2009-05-14 12:10:00,51.07,51.11,51.01,51.09,96600.0,32.009,32.0341,31.9714,32.0215,96600.0
2009-05-14 12:15:00,51.1,51.12,50.95,50.96,77400.0,32.0278,32.0403,31.9338,31.94,77400.0
2009-05-14 12:20:00,50.97,51.02,50.94,51.01,59800.0,31.9463,31.9776,31.9275,31.9714,59800.0
2009-05-14 12:25:00,51.01,51.03,50.96,50.98,91600.0,31.9714,31.9839,31.94,31.9526,91600.0
2009-05-14 12:30:00,50.97,51.05,50.94,51.05,57800.0,31.9463,31.9964,31.9275,31.9964,57800.0
2009-05-14 12:35:00,51.05,51.1,51.05,51.06,33500.0,31.9964,32.0278,31.9964,32.0027,33500.0
2009-05-14 12:40:00,51.07,51.07,50.99,51.0,74500.0,32.009,32.009,31.9588,31.9651,74500.0
2009-05-14 12:45:00,51.01,51.02,50.96,50.99,66200.0,31.9714,31.9776,31.94,31.9588,66200.0
2009-05-14 12:50:00,50.99,50.99,50.9,50.97,129300.0,31.9588,31.9588,31.9024,31.9463,129300.0
2009-05-14 12:55:00,50.97,51.02,50.96,50.99,127200.0,31.9463,31.9776,31.94,31.9588,127200.0
2009-05-14 13:00:00,50.99,51.12,50.98,51.1,95500.0,31.9588,32.0403,31.9526,32.0278,95500.0
2009-05-14 13:05:00,51.11,51.16,51.09,51.1,78900.0,32.0341,32.0654,32.0215,32.0278,78900.0
2009-05-14 13:10:00,51.1,51.1,50.99,51.01,55900.0,32.0278,32.0278,31.9588,31.9714,55900.0
2009-05-14 13:15:00,51.01,51.06,50.99,51.03,75200.0,31.9714,32.0027,31.9588,31.9839,75200.0
2009-05-14 13:20:00,51.02,51.05,50.99,51.0,59100.0,31.9776,31.9964,31.9588,31.9651,59100.0
2009-05-14 13:25:00,51.0,51.08,51.0,51.03,48500.0,31.9651,32.0153,31.9651,31.9839,48500.0
2009-05-14 13:30:00,51.03,51.05,50.99,50.99,27800.0,31.9839,31.9964,31.9588,31.9588,27800.0
2009-05-14 13:35:00,50.99,51.05,50.98,51.04,50700.0,31.9588,31.9964,31.9526,31.9902,50700.0
2009-05-14 13:40:00,51.04,51.06,51.02,51.03,76400.0,31.9902,32.0027,31.9776,31.9839,76400.0
2009-05-14 13:45:00,51.03,51.05,51.02,51.04,31500.0,31.9839,31.9964,31.9776,31.9902,31500.0
2009-05-14 13:50:00,51.05,51.06,51.02,51.06,45400.0,31.9964,32.0027,31.9776,32.0027,45400.0
2009-05-14 13:55:00,51.06,51.12,51.02,51.02,64600.0,32.0027,32.0403,31.9776,31.9776,64600.0
2009-05-14 14:00:00,51.02,51.05,51.01,51.02,69700.0,31.9776,31.9964,31.9714,31.9776,69700.0
2009-05-14 14:05:00,51.02,51.05,51.0,51.01,32600.0,31.9776,31.9964,31.9651,31.9714,32600.0
2009-05-14 14:10:00,51.0,51.05,51.0,51.03,47400.0,31.9651,31.9964,31.9651,31.9839,47400.0
2009-05-14 14:15:00,51.04,51.04,51.01,51.02,44600.0,31.9902,31.9902,31.9714,31.9776,44600.0
2009-05-14 14:20:00,51.01,51.16,51.01,51.07,121600.0,31.9714,32.0654,31.9714,32.009,121600.0
2009-05-14 14:25:00,51.08,51.13,51.04,51.11,74400.0,32.0153,32.0466,31.9902,32.0341,74400.0
2009-05-14 14:30:00,51.11,51.11,51.02,51.03,86300.0,32.0341,32.0341,31.9776,31.9839,86300.0
2009-05-14 14:35:00,51.03,51.11,51.02,51.09,81200.0,31.9839,32.0341,31.9776,32.0215,81200.0
2009-05-14 14:40:00,51.1,51.18,51.09,51.15,90800.0,32.0278,32.0779,32.0215,32.0591,90800.0
2009-05-14 14:45:00,51.15,51.19,51.08,51.1,120500.0,32.0591,32.0842,32.0153,32.0278,120500.0
2009-05-14 14:50:00,51.09,51.11,51.03,51.06,88300.0,32.0215,32.0341,31.9839,32.0027,88300.0
2009-05-14 14:55:00,51.06,51.14,51.05,51.12,71500.0,32.0027,32.0529,31.9964,32.0403,71500.0
2009-05-14 15:00:00,51.12,51.19,51.12,51.15,131900.0,32.0403,32.0842,32.0403,32.0591,131900.0
2009-05-14 15:05:00,51.15,51.16,51.0,51.02,170600.0,32.0591,32.0654,31.9651,31.9776,170600.0
2009-05-14 15:10:00,51.01,51.16,51.01,51.1,220200.0,31.9714,32.0654,31.9714,32.0278,220200.0
2009-05-14 15:15:00,51.15,51.15,51.02,51.09,118400.0,32.0591,32.0591,31.9776,32.0215,118400.0
2009-05-14 15:20:00,51.09,51.13,51.06,51.06,105500.0,32.0215,32.0466,32.0027,32.0027,105500.0
2009-05-14 15:25:00,51.06,51.1,51.01,51.01,130500.0,32.0027,32.0278,31.9714,31.9714,130500.0
2009-05-14 15:30:00,51.01,51.02,50.85,50.85,268900.0,31.9714,31.9776,31.8711,31.8711,268900.0
2009-05-14 15:35:00,50.86,50.94,50.77,50.85,249800.0,31.8774,31.9275,31.821,31.8711,249800.0
2009-05-14 15:40:00,50.84,50.89,50.75,50.79,310700.0,31.8648,31.8962,31.8084,31.8335,310700.0
2009-05-14 15:45:00,50.78,50.94,50.78,50.9,279300.0,31.8272,31.9275,31.8272,31.9024,279300.0
2009-05-14 15:50:00,50.9,51.01,50.9,50.93,394900.0,31.9024,31.9714,31.9024,31.9212,394900.0
2009-05-14 15:55:00,50.93,50.96,50.8,50.82,841500.0,31.9212,31.94,31.8398,31.8523,841500.0
2009-05-15 09:30:00,51.43,51.43,51.12,51.2,1850100.0,32.2346,32.2346,32.0403,32.0905,1850100.0
2009-05-15 09:35:00,51.19,51.24,50.8,51.04,271600.0,32.0842,32.1155,31.8398,31.9902,271600.0
2009-05-15 09:40:00,51.01,51.03,50.84,50.95,216700.0,31.9714,31.9839,31.8648,31.9338,216700.0
2009-05-15 09:45:00,50.96,51.03,50.85,50.97,215100.0,31.94,31.9839,31.8711,31.9463,215100.0
2009-05-15 09:50:00,50.96,51.06,50.91,51.01,244800.0,31.94,32.0027,31.9087,31.9714,244800.0
2009-05-15 09:55:00,51.02,51.13,50.97,51.1,301400.0,31.9776,32.0466,31.9463,32.0278,301400.0
2009-05-15 10:00:00,51.1,51.16,50.94,50.97,272400.0,32.0278,32.0654,31.9275,31.9463,272400.0
2009-05-15 10:05:00,50.95,51.01,50.92,50.98,238400.0,31.9338,31.9714,31.915,31.9526,238400.0
2009-05-15 10:10:00,50.97,50.99,50.87,50.99,238300.0,31.9463,31.9588,31.8836,31.9588,238300.0
2009-05-15 10:15:00,50.99,51.06,50.95,51.0,192600.0,31.9588,32.0027,31.9338,31.9651,192600.0
2009-05-15 10:20:00,51.0,51.05,50.94,51.01,210900.0,31.9651,31.9964,31.9275,31.9714,210900.0
2009-05-15 10:25:00,51.02,51.05,50.95,50.99,127900.0,31.9776,31.9964,31.9338,31.9588,127900.0
2009-05-15 10:30:00,50.99,51.09,50.98,51.09,106400.0,31.9588,32.0215,31.9526,32.0215,106400.0
2009-05-15 10:35:00,51.1,51.24,51.06,51.24,116100.0,32.0278,32.1155,32.0027,32.1155,116100.0
2009-05-15 10:40:00,51.24,51.26,51.21,51.21,108700.0,32.1155,32.1281,32.0967,32.0967,108700.0
2009-05-15 10:45:00,51.2,51.28,51.19,51.21,104600.0,32.0905,32.1406,32.0842,32.0967,104600.0
2009-05-15 10:50:00,51.21,51.26,51.13,51.13,115900.0,32.0967,32.1281,32.0466,32.0466,115900.0
2009-05-15 10:55:00,51.13,51.13,51.04,51.05,133200.0,32.0466,32.0466,31.9902,31.9964,133200.0
2009-05-15 11:00:00,51.05,51.16,51.05,51.15,76700.0,31.9964,32.0654,31.9964,32.0591,76700.0
2009-05-15 11:05:00,51.15,51.16,51.05,51.07,123200.0,32.0591,32.0654,31.9964,32.009,123200.0
2009-05-15 11:10:00,51.06,51.07,50.98,51.01,178300.0,32.0027,32.009,31.9526,31.9714,178300.0
2009-05-15 11:15:00,51.0,51.04,50.96,51.03,143300.0,31.9651,31.9902,31.94,31.9839,143300.0
2009-05-15 11:20:00,51.03,51.04,50.96,51.0,77500.0,31.9839,31.9902,31.94,31.9651,77500.0
2009-05-15 11:25:00,51.0,51.03,50.98,51.01,49100.0,31.9651,31.9839,31.9526,31.9714,49100.0
2009-05-15 11:30:00,51.01,51.01,50.95,50.96,105400.0,31.9714,31.9714,31.9338,31.94,105400.0
2009-05-15 11:35:00,50.96,51.0,50.9,50.9,124400.0,31.94,31.9651,31.9024,31.9024,124400.0
2009-05-15 11:40:00,50.9,50.91,50.83,50.84,83500.0,31.9024,31.9087,31.8586,31.8648,83500.0
2009-05-15 11:45:00,50.84,50.86,50.78,50.79,103500.0,31.8648,31.8774,31.8272,31.8335,103500.0
2009-05-15 11:50:00,50.79,50.8,50.67,50.7,176300.0,31.8335,31.8398,31.7583,31.7771,176300.0
2009-05-15 11:55:00,50.7,50.7,50.54,50.55,128200.0,31.7771,31.7771,31.6768,31.6831,128200.0
2009-05-15 12:00:00,50.56,50.58,50.51,50.52,128600.0,31.6893,31.7019,31.658,31.6643,128600.0
2009-05-15 12:05:00,50.51,50.56,50.5,50.51,113400.0,31.658,31.6893,31.6517,31.658,113400.0
2009-05-15 12:10:00,50.52,50.55,50.5,50.5,90700.0,31.6643,31.6831,31.6517,31.6517,90700.0
2009-05-15 12:15:00,50.5,50.51,50.37,50.38,149500.0,31.6517,31.658,31.5702,31.5765,149500.0
2009-05-15 12:20:00,50.38,50.49,50.38,50.48,77900.0,31.5765,31.6455,31.5765,31.6392,77900.0
2009-05-15 12:25:00,50.47,50.48,50.41,50.47,62800.0,31.6329,31.6392,31.5953,31.6329,62800.0
2009-05-15 12:30:00,50.47,50.47,50.45,50.46,61600.0,31.6329,31.6329,31.6204,31.6267,61600.0
2009-05-15 12:35:00,50.45,50.51,50.45,50.48,173800.0,31.6204,31.658,31.6204,31.6392,173800.0
2009-05-15 12:40:00,50.49,50.5,50.46,50.49,80600.0,31.6455,31.6517,31.6267,31.6455,80600.0
2009-05-15 12:45:00,50.49,50.55,50.48,50.53,121900.0,31.6455,31.6831,31.6392,31.6705,121900.0
2009-05-15 12:50:00,50.54,50.62,50.52,50.6,82300.0,31.6768,31.7269,31.6643,31.7144,82300.0
2009-05-15 12:55:00,50.6,50.62,50.53,50.56,203000.0,31.7144,31.7269,31.6705,31.6893,203000.0
2009-05-15 13:00:00,50.56,50.57,50.47,50.49,75100.0,31.6893,31.6956,31.6329,31.6455,75100.0
2009-05-15 13:05:00,50.5,50.57,50.49,50.56,72500.0,31.6517,31.6956,31.6455,31.6893,72500.0
2009-05-15 13:10:00,50.56,50.58,50.5,50.58,69100.0,31.6893,31.7019,31.6517,31.7019,69100.0
2009-05-15 13:15:00,50.58,50.61,50.57,50.61,83400.0,31.7019,31.7207,31.6956,31.7207,83400.0
2009-05-15 13:20:00,50.61,50.69,50.61,50.63,88300.0,31.7207,31.7708,31.7207,31.7332,88300.0
2009-05-15 13:25:00,50.63,50.66,50.61,50.63,94700.0,31.7332,31.752,31.7207,31.7332,94700.0
2009-05-15 13:30:00,50.62,50.71,50.62,50.68,64200.0,31.7269,31.7833,31.7269,31.7645,64200.0
2009-05-15 13:35:00,50.68,50.68,50.61,50.66,92800.0,31.7645,31.7645,31.7207,31.752,92800.0
2009-05-15 13:40:00,50.66,50.68,50.66,50.67,37600.0,31.752,31.7645,31.752,31.7583,37600.0
2009-05-15 13:45:00,50.66,50.72,50.62,50.7,98700.0,31.752,31.7896,31.7269,31.7771,98700.0
2009-05-15 13:50:00,50.69,50.7,50.66,50.67,68500.0,31.7708,31.7771,31.752,31.7583,68500.0
2009-05-15 13:55:00,50.67,50.67,50.61,50.64,63200.0,31.7583,31.7583,31.7207,31.7395,63200.0
2009-05-15 14:00:00,50.64,50.64,50.58,50.61,72600.0,31.7395,31.7395,31.7019,31.7207,72600.0
2009-05-15 14:05:00,50.61,50.63,50.55,50.6,138300.0,31.7207,31.7332,31.6831,31.7144,138300.0
2009-05-15 14:10:00,50.6,50.64,50.58,50.6,84600.0,31.7144,31.7395,31.7019,31.7144,84600.0
2009-05-15 14:15:00,50.59,50.63,50.56,50.58,105700.0,31.7081,31.7332,31.6893,31.7019,105700.0
2009-05-15 14:20:00,50.58,50.61,50.53,50.55,97200.0,31.7019,31.7207,31.6705,31.6831,97200.0
2009-05-15 14:25:00,50.55,50.57,50.51,50.52,77200.0,31.6831,31.6956,31.658,31.6643,77200.0
2009-05-15 14:30:00,50.51,50.55,50.48,50.5,90500.0,31.658,31.6831,31.6392,31.6517,90500.0
2009-05-15 14:35:00,50.5,50.54,50.45,50.53,95600.0,31.6517,31.6768,31.6204,31.6705,95600.0
2009-05-15 14:40:00,50.53,50.54,50.45,50.47,177500.0,31.6705,31.6768,31.6204,31.6329,177500.0
2009-05-15 14:45:00,50.46,50.49,50.45,50.48,100300.0,31.6267,31.6455,31.6204,31.6392,100300.0
2009-05-15 14:50:00,50.47,50.49,50.47,50.47,96300.0,31.6329,31.6455,31.6329,31.6329,96300.0
2009-05-15 14:55:00,50.47,50.5,50.45,50.49,237900.0,31.6329,31.6517,31.6204,31.6455,237900.0
2009-05-15 15:00:00,50.49,50.61,50.45,50.6,165300.0,31.6455,31.7207,31.6204,31.7144,165300.0
2009-05-15 15:05:00,50.6,50.62,50.52,50.56,140100.0,31.7144,31.7269,31.6643,31.6893,140100.0
2009-05-15 15:10:00,50.56,50.61,50.52,50.6,132600.0,31.6893,31.7207,31.6643,31.7144,132600.0
2009-05-15 15:15:00,50.59,50.61,50.53,50.56,92900.0,31.7081,31.7207,31.6705,31.6893,92900.0
2009-05-15 15:20:00,50.56,50.61,50.51,50.58,152200.0,31.6893,31.7207,31.658,31.7019,152200.0
2009-05-15 15:25:00,50.57,50.7,50.57,50.69,337800.0,31.6956,31.7771,31.6956,31.7708,337800.0
2009-05-15 15:30:00,50.68,50.8,50.63,50.77,414000.0,31.7645,31.8398,31.7332,31.821,414000.0
2009-05-15 15:35:00,50.79,50.8,50.67,50.67,187700.0,31.8335,31.8398,31.7583,31.7583,187700.0
2009-05-15 15:40:00,50.67,50.73,50.6,50.68,250900.0,31.7583,31.7959,31.7144,31.7645,250900.0
2009-05-15 15:45:00,50.68,50.69,50.6,50.62,210300.0,31.7645,31.7708,31.7144,31.7269,210300.0
2009-05-15 15:50:00,50.62,50.68,50.6,50.65,229400.0,31.7269,31.7645,31.7144,31.7457,229400.0
2009-05-15 15:55:00,50.65,50.72,50.57,50.72,373300.0,31.7457,31.7896,31.6956,31.7896,373300.0
2009-05-18 09:30:00,50.98,51.16,50.98,51.04,252700.0,31.9526,32.0654,31.9526,31.9902,252700.0
2009-05-18 09:35:00,51.04,51.26,50.92,51.26,173300.0,31.9902,32.1281,31.915,32.1281,173300.0
2009-05-18 09:40:00,51.27,51.35,51.2,51.33,213500.0,32.1343,32.1845,32.0905,32.1719,213500.0
2009-05-18 09:45:00,51.33,51.47,51.27,51.42,168000.0,32.1719,32.2597,32.1343,32.2284,168000.0
2009-05-18 09:50:00,51.44,51.48,51.42,51.46,190100.0,32.2409,32.266,32.2284,32.2534,190100.0
2009-05-18 09:55:00,51.47,51.48,51.39,51.45,128200.0,32.2597,32.266,32.2095,32.2472,128200.0
2009-05-18 10:00:00,51.46,51.63,51.46,51.57,277600.0,32.2534,32.36,32.2534,32.3224,277600.0
2009-05-18 10:05:00,51.57,51.59,51.49,51.51,156200.0,32.3224,32.3349,32.2722,32.2848,156200.0
2009-05-18 10:10:00,51.52,51.66,51.5,51.54,215100.0,32.291,32.3788,32.2785,32.3036,215100.0
2009-05-18 10:15:00,51.54,51.67,51.47,51.67,350600.0,32.3036,32.385,32.2597,32.385,350600.0
2009-05-18 10:20:00,51.69,51.76,51.68,51.74,187600.0,32.3976,32.4415,32.3913,32.4289,187600.0
2009-05-18 10:25:00,51.73,51.77,51.7,51.77,172500.0,32.4226,32.4477,32.4038,32.4477,172500.0
2009-05-18 10:30:00,51.77,51.8,51.7,51.72,238300.0,32.4477,32.4665,32.4038,32.4164,238300.0
2009-05-18 10:35:00,51.72,51.73,51.63,51.7,146400.0,32.4164,32.4226,32.36,32.4038,146400.0
2009-05-18 10:40:00,51.71,51.76,51.66,51.68,242200.0,32.4101,32.4415,32.3788,32.3913,242200.0
2009-05-18 10:45:00,51.68,51.8,51.66,51.67,140000.0,32.3913,32.4665,32.3788,32.385,140000.0
2009-05-18 10:50:00,51.67,51.75,51.65,51.71,97100.0,32.385,32.4352,32.3725,32.4101,97100.0
2009-05-18 10:55:00,51.71,51.83,51.7,51.8,157300.0,32.4101,32.4853,32.4038,32.4665,157300.0
2009-05-18 11:00:00,51.8,51.85,51.75,51.81,82500.0,32.4665,32.4979,32.4352,32.4728,82500.0
2009-05-18 11:05:00,51.82,51.86,51.77,51.78,93000.0,32.4791,32.5041,32.4477,32.454,93000.0
2009-05-18 11:10:00,51.78,51.86,51.77,51.79,78300.0,32.454,32.5041,32.4477,32.4603,78300.0
2009-05-18 11:15:00,51.8,51.8,51.74,51.76,69800.0,32.4665,32.4665,32.4289,32.4415,69800.0
2009-05-18 11:20:00,51.75,51.86,51.75,51.86,108400.0,32.4352,32.5041,32.4352,32.5041,108400.0
2009-05-18 11:25:00,51.86,51.97,51.84,51.97,129600.0,32.5041,32.5731,32.4916,32.5731,129600.0
2009-05-18 11:30:00,51.96,52.05,51.96,52.0,203200.0,32.5668,32.6232,32.5668,32.5919,203200.0
2009-05-18 11:35:00,52.0,52.05,51.97,52.0,98000.0,32.5919,32.6232,32.5731,32.5919,98000.0
2009-05-18 11:40:00,52.0,52.01,51.96,51.97,68700.0,32.5919,32.5981,32.5668,32.5731,68700.0
2009-05-18 11:45:00,51.98,52.0,51.92,51.93,77600.0,32.5793,32.5919,32.5417,32.548,77600.0
2009-05-18 11:50:00,51.92,52.0,51.9,52.0,89000.0,32.5417,32.5919,32.5292,32.5919,89000.0
2009-05-18 11:55:00,52.0,52.03,51.88,51.88,81800.0,32.5919,32.6107,32.5167,32.5167,81800.0
2009-05-18 12:00:00,51.89,51.9,51.78,51.78,112800.0,32.5229,32.5292,32.454,32.454,112800.0
2009-05-18 12:05:00,51.79,51.85,51.78,51.8,111400.0,32.4603,32.4979,32.454,32.4665,111400.0
2009-05-18 12:10:00,51.81,51.87,51.8,51.85,137400.0,32.4728,32.5104,32.4665,32.4979,137400.0
2009-05-18 12:15:00,51.84,51.85,51.74,51.75,100200.0,32.4916,32.4979,32.4289,32.4352,100200.0
2009-05-18 12:20:00,51.75,51.76,51.72,51.75,67100.0,32.4352,32.4415,32.4164,32.4352,67100.0
2009-05-18 12:25:00,51.75,51.81,51.73,51.73,54200.0,32.4352,32.4728,32.4226,32.4226,54200.0
2009-05-18 12:30:00,51.74,51.74,51.64,51.65,64400.0,32.4289,32.4289,32.3662,32.3725,64400.0
2009-05-18 12:35:00,51.66,51.67,51.62,51.63,68600.0,32.3788,32.385,32.3537,32.36,68600.0
2009-05-18 12:40:00,51.63,51.77,51.62,51.76,83800.0,32.36,32.4477,32.3537,32.4415,83800.0
2009-05-18 12:45:00,51.74,51.81,51.74,51.77,69400.0,32.4289,32.4728,32.4289,32.4477,69400.0
2009-05-18 12:50:00,51.77,51.78,51.72,51.78,61700.0,32.4477,32.454,32.4164,32.454,61700.0
2009-05-18 12:55:00,51.78,51.81,51.76,51.79,87300.0,32.454,32.4728,32.4415,32.4603,87300.0
2009-05-18 13:00:00,51.8,51.8,51.64,51.65,167900.0,32.4665,32.4665,32.3662,32.3725,167900.0
2009-05-18 13:05:00,51.64,51.65,51.6,51.6,81800.0,32.3662,32.3725,32.3412,32.3412,81800.0
2009-05-18 13:10:00,51.6,51.69,51.55,51.68,109600.0,32.3412,32.3976,32.3098,32.3913,109600.0
2009-05-18 13:15:00,51.69,51.7,51.58,51.6,97200.0,32.3976,32.4038,32.3286,32.3412,97200.0
2009-05-18 13:20:00,51.6,51.67,51.59,51.66,45700.0,32.3412,32.385,32.3349,32.3788,45700.0
2009-05-18 13:25:00,51.65,51.66,51.54,51.58,88100.0,32.3725,32.3788,32.3036,32.3286,88100.0
2009-05-18 13:30:00,51.57,51.78,51.57,51.78,135000.0,32.3224,32.454,32.3224,32.454,135000.0
2009-05-18 13:35:00,51.77,51.78,51.75,51.76,75900.0,32.4477,32.454,32.4352,32.4415,75900.0
2009-05-18 13:40:00,51.77,51.88,51.73,51.87,143800.0,32.4477,32.5167,32.4226,32.5104,143800.0
2009-05-18 13:45:00,51.87,51.87,51.8,51.81,54800.0,32.5104,32.5104,32.4665,32.4728,54800.0
2009-05-18 13:50:00,51.82,51.84,51.79,51.8,35000.0,32.4791,32.4916,32.4603,32.4665,35000.0
2009-05-18 13:55:00,51.8,51.87,51.8,51.83,61800.0,32.4665,32.5104,32.4665,32.4853,61800.0
2009-05-18 14:00:00,51.83,51.91,51.83,51.9,52700.0,32.4853,32.5355,32.4853,32.5292,52700.0
2009-05-18 14:05:00,51.91,51.95,51.9,51.91,108100.0,32.5355,32.5605,32.5292,32.5355,108100.0
2009-05-18 14:10:00,51.91,52.01,51.91,51.95,118600.0,32.5355,32.5981,32.5355,32.5605,118600.0
2009-05-18 14:15:00,51.95,52.04,51.94,51.98,163200.0,32.5605,32.6169,32.5543,32.5793,163200.0
2009-05-18 14:20:00,51.98,51.99,51.94,51.95,61500.0,32.5793,32.5856,32.5543,32.5605,61500.0
2009-05-18 14:25:00,51.96,51.97,51.92,51.94,129600.0,32.5668,32.5731,32.5417,32.5543,129600.0
2009-05-18 14:30:00,51.94,52.03,51.93,52.01,92500.0,32.5543,32.6107,32.548,32.5981,92500.0
2009-05-18 14:35:00,52.02,52.08,52.02,52.06,118100.0,32.6044,32.642,32.6044,32.6295,118100.0
2009-05-18 14:40:00,52.06,52.14,52.04,52.12,109800.0,32.6295,32.6796,32.6169,32.6671,109800.0
2009-05-18 14:45:00,52.13,52.18,52.07,52.14,131500.0,32.6734,32.7047,32.6357,32.6796,131500.0
2009-05-18 14:50:00,52.14,52.23,52.14,52.15,155300.0,32.6796,32.736,32.6796,32.6859,155300.0
2009-05-18 14:55:00,52.15,52.2,52.15,52.2,110800.0,32.6859,32.7172,32.6859,32.7172,110800.0
2009-05-18 15:00:00,52.2,52.3,52.19,52.25,231400.0,32.7172,32.7799,32.711,32.7486,231400.0
2009-05-18 15:05:00,52.26,52.29,52.23,52.27,185900.0,32.7548,32.7736,32.736,32.7611,185900.0
2009-05-18 15:10:00,52.27,52.29,52.22,52.24,211600.0,32.7611,32.7736,32.7298,32.7423,211600.0
2009-05-18 15:15:00,52.24,52.24,52.09,52.12,173400.0,32.7423,32.7423,32.6483,32.6671,173400.0
2009-05-18 15:20:00,52.11,52.18,52.02,52.18,325300.0,32.6608,32.7047,32.6044,32.7047,325300.0
2009-05-18 15:25:00,52.18,52.19,52.09,52.1,150400.0,32.7047,32.711,32.6483,32.6546,150400.0
2009-05-18 15:30:00,52.11,52.27,52.1,52.25,295900.0,32.6608,32.7611,32.6546,32.7486,295900.0
2009-05-18 15:35:00,52.25,52.33,52.12,52.3,346100.0,32.7486,32.7987,32.6671,32.7799,346100.0
2009-05-18 15:40:00,52.3,52.38,52.13,52.35,427300.0,32.7799,32.83,32.6734,32.8112,427300.0
2009-05-18 15:45:00,52.35,52.5,52.28,52.48,459600.0,32.8112,32.9053,32.7674,32.8927,459600.0
2009-05-18 15:50:00,52.48,52.5,52.42,52.49,535800.0,32.8927,32.9053,32.8551,32.899,535800.0
2009-05-18 15:55:00,52.48,52.61,52.46,52.6,761900.0,32.8927,32.9742,32.8802,32.9679,761900.0
2009-05-19 09:30:00,52.57,52.78,52.27,52.71,363400.0,32.9491,33.0808,32.7611,33.0369,363400.0
2009-05-19 09:35:00,52.72,52.8,52.61,52.65,209700.0,33.0431,33.0933,32.9742,32.9993,209700.0
2009-05-19 09:40:00,52.63,52.73,52.45,52.5,480100.0,32.9867,33.0494,32.8739,32.9053,480100.0
2009-05-19 09:45:00,52.5,52.55,52.33,52.5,473100.0,32.9053,32.9366,32.7987,32.9053,473100.0
2009-05-19 09:50:00,52.49,52.61,52.42,52.61,323000.0,32.899,32.9742,32.8551,32.9742,323000.0
2009-05-19 09:55:00,52.61,52.78,52.57,52.76,181200.0,32.9742,33.0808,32.9491,33.0682,181200.0
2009-05-19 10:00:00,52.77,52.9,52.75,52.88,282700.0,33.0745,33.156,33.062,33.1434,282700.0
2009-05-19 10:05:00,52.89,52.97,52.86,52.93,378500.0,33.1497,33.1998,33.1309,33.1748,378500.0
2009-05-19 10:10:00,52.92,52.98,52.92,52.94,191200.0,33.1685,33.2061,33.1685,33.181,191200.0
2009-05-19 10:15:00,52.93,53.15,52.93,53.03,327800.0,33.1748,33.3127,33.1748,33.2374,327800.0
2009-05-19 10:20:00,53.02,53.18,52.98,53.15,191300.0,33.2312,33.3315,33.2061,33.3127,191300.0
2009-05-19 10:25:00,53.14,53.16,52.95,53.01,160800.0,33.3064,33.3189,33.1873,33.2249,160800.0
2009-05-19 10:30:00,53.0,53.06,52.97,53.01,144500.0,33.2186,33.2562,33.1998,33.2249,144500.0
2009-05-19 10:35:00,53.01,53.07,52.98,53.02,161300.0,33.2249,33.2625,33.2061,33.2312,161300.0
2009-05-19 10:40:00,53.02,53.05,52.97,53.0,196300.0,33.2312,33.25,33.1998,33.2186,196300.0
2009-05-19 10:45:00,52.99,53.1,52.99,53.07,198800.0,33.2124,33.2813,33.2124,33.2625,198800.0
2009-05-19 10:50:00,53.07,53.23,53.05,53.22,217800.0,33.2625,33.3628,33.25,33.3565,217800.0
2009-05-19 10:55:00,53.22,53.33,53.19,53.3,167400.0,33.3565,33.4255,33.3377,33.4067,167400.0
2009-05-19 11:00:00,53.3,53.37,53.26,53.36,153100.0,33.4067,33.4505,33.3816,33.4443,153100.0
2009-05-19 11:05:00,53.36,53.51,53.34,53.45,325300.0,33.4443,33.5383,33.4317,33.5007,325300.0
2009-05-19 11:10:00,53.45,53.46,53.34,53.35,176100.0,33.5007,33.507,33.4317,33.438,176100.0
2009-05-19 11:15:00,53.36,53.37,53.22,53.23,77800.0,33.4443,33.4505,33.3565,33.3628,77800.0
2009-05-19 11:20:00,53.23,53.24,53.14,53.15,128300.0,33.3628,33.3691,33.3064,33.3127,128300.0
2009-05-19 11:25:00,53.16,53.19,53.14,53.17,173900.0,33.3189,33.3377,33.3064,33.3252,173900.0
2009-05-19 11:30:00,53.17,53.21,53.11,53.11,182300.0,33.3252,33.3503,33.2876,33.2876,182300.0
2009-05-19 11:35:00,53.12,53.12,53.04,53.05,152200.0,33.2939,33.2939,33.2437,33.25,152200.0
2009-05-19 11:40:00,53.05,53.13,53.05,53.1,68300.0,33.25,33.3001,33.25,33.2813,68300.0
2009-05-19 11:45:00,53.1,53.12,53.06,53.12,88700.0,33.2813,33.2939,33.2562,33.2939,88700.0
2009-05-19 11:50:00,53.12,53.12,53.04,53.05,148300.0,33.2939,33.2939,33.2437,33.25,148300.0
2009-05-19 11:55:00,53.05,53.05,52.98,53.03,101500.0,33.25,33.25,33.2061,33.2374,101500.0
2009-05-19 12:00:00,53.04,53.16,53.02,53.11,159800.0,33.2437,33.3189,33.2312,33.2876,159800.0
2009-05-19 12:05:00,53.1,53.15,53.04,53.1,131900.0,33.2813,33.3127,33.2437,33.2813,131900.0
2009-05-19 12:10:00,53.1,53.11,53.04,53.04,92600.0,33.2813,33.2876,33.2437,33.2437,92600.0
2009-05-19 12:15:00,53.05,53.11,53.04,53.07,46500.0,33.25,33.2876,33.2437,33.2625,46500.0
2009-05-19 12:20:00,53.08,53.08,53.0,53.06,54600.0,33.2688,33.2688,33.2186,33.2562,54600.0
2009-05-19 12:25:00,53.07,53.13,53.06,53.11,105500.0,33.2625,33.3001,33.2562,33.2876,105500.0
2009-05-19 12:30:00,53.11,53.15,53.06,53.07,91300.0,33.2876,33.3127,33.2562,33.2625,91300.0
2009-05-19 12:35:00,53.07,53.07,52.96,53.02,129500.0,33.2625,33.2625,33.1936,33.2312,129500.0
2009-05-19 12:40:00,53.01,53.11,53.01,53.06,118600.0,33.2249,33.2876,33.2249,33.2562,118600.0
2009-05-19 12:45:00,53.07,53.11,53.06,53.09,61200.0,33.2625,33.2876,33.2562,33.2751,61200.0
2009-05-19 12:50:00,53.1,53.13,53.02,53.09,103500.0,33.2813,33.3001,33.2312,33.2751,103500.0
2009-05-19 12:55:00,53.1,53.12,53.06,53.08,84500.0,33.2813,33.2939,33.2562,33.2688,84500.0
2009-05-19 13:00:00,53.09,53.14,53.08,53.09,123700.0,33.2751,33.3064,33.2688,33.2751,123700.0
2009-05-19 13:05:00,53.08,53.14,53.08,53.14,65000.0,33.2688,33.3064,33.2688,33.3064,65000.0
2009-05-19 13:10:00,53.14,53.17,53.11,53.15,107400.0,33.3064,33.3252,33.2876,33.3127,107400.0
2009-05-19 13:15:00,53.15,53.16,53.09,53.15,84400.0,33.3127,33.3189,33.2751,33.3127,84400.0
2009-05-19 13:20:00,53.15,53.19,53.1,53.1,83600.0,33.3127,33.3377,33.2813,33.2813,83600.0
2009-05-19 13:25:00,53.11,53.21,53.1,53.2,102700.0,33.2876,33.3503,33.2813,33.344,102700.0
2009-05-19 13:30:00,53.2,53.21,53.12,53.16,136400.0,33.344,33.3503,33.2939,33.3189,136400.0
2009-05-19 13:35:00,53.16,53.19,53.11,53.18,205800.0,33.3189,33.3377,33.2876,33.3315,205800.0
2009-05-19 13:40:00,53.18,53.22,53.13,53.15,184200.0,33.3315,33.3565,33.3001,33.3127,184200.0
2009-05-19 13:45:00,53.14,53.18,53.06,53.1,139100.0,33.3064,33.3315,33.2562,33.2813,139100.0
2009-05-19 13:50:00,53.11,53.14,53.09,53.09,88500.0,33.2876,33.3064,33.2751,33.2751,88500.0
2009-05-19 13:55:00,53.1,53.13,53.06,53.1,109100.0,33.2813,33.3001,33.2562,33.2813,109100.0
2009-05-19 14:00:00,53.1,53.12,53.04,53.07,143500.0,33.2813,33.2939,33.2437,33.2625,143500.0
2009-05-19 14:05:00,53.08,53.13,53.05,53.12,130900.0,33.2688,33.3001,33.25,33.2939,130900.0
2009-05-19 14:10:00,53.13,53.19,53.1,53.17,147100.0,33.3001,33.3377,33.2813,33.3252,147100.0
2009-05-19 14:15:00,53.17,53.21,53.12,53.21,216200.0,33.3252,33.3503,33.2939,33.3503,216200.0
2009-05-19 14:20:00,53.21,53.25,53.17,53.18,330700.0,33.3503,33.3753,33.3252,33.3315,330700.0
2009-05-19 14:25:00,53.19,53.2,53.1,53.11,132300.0,33.3377,33.344,33.2813,33.2876,132300.0
2009-05-19 14:30:00,53.11,53.18,53.1,53.16,136700.0,33.2876,33.3315,33.2813,33.3189,136700.0
2009-05-19 14:35:00,53.15,53.2,53.12,53.17,180600.0,33.3127,33.344,33.2939,33.3252,180600.0
2009-05-19 14:40:00,53.17,53.19,53.15,53.17,107600.0,33.3252,33.3377,33.3127,33.3252,107600.0
2009-05-19 14:45:00,53.17,53.24,53.1,53.23,214500.0,33.3252,33.3691,33.2813,33.3628,214500.0
2009-05-19 14:50:00,53.23,53.25,53.17,53.19,149700.0,33.3628,33.3753,33.3252,33.3377,149700.0
2009-05-19 14:55:00,53.2,53.21,53.11,53.11,99900.0,33.344,33.3503,33.2876,33.2876,99900.0
2009-05-19 15:00:00,53.11,53.16,53.1,53.16,210600.0,33.2876,33.3189,33.2813,33.3189,210600.0
2009-05-19 15:05:00,53.15,53.19,53.12,53.17,176000.0,33.3127,33.3377,33.2939,33.3252,176000.0
2009-05-19 15:10:00,53.17,53.18,53.02,53.05,156200.0,33.3252,33.3315,33.2312,33.25,156200.0
2009-05-19 15:15:00,53.05,53.07,53.02,53.05,114700.0,33.25,33.2625,33.2312,33.25,114700.0
2009-05-19 15:20:00,53.06,53.07,53.01,53.04,163300.0,33.2562,33.2625,33.2249,33.2437,163300.0
2009-05-19 15:25:00,53.04,53.1,53.02,53.08,128400.0,33.2437,33.2813,33.2312,33.2688,128400.0
2009-05-19 15:30:00,53.08,53.09,52.94,53.05,298500.0,33.2688,33.2751,33.181,33.25,298500.0
2009-05-19 15:35:00,53.04,53.14,53.03,53.12,276500.0,33.2437,33.3064,33.2374,33.2939,276500.0
2009-05-19 15:40:00,53.13,53.15,53.07,53.08,279900.0,33.3001,33.3127,33.2625,33.2688,279900.0
2009-05-19 15:45:00,53.08,53.12,53.07,53.08,244600.0,33.2688,33.2939,33.2625,33.2688,244600.0
2009-05-19 15:50:00,53.08,53.17,53.05,53.09,300200.0,33.2688,33.3252,33.25,33.2751,300200.0
2009-05-19 15:55:00,53.09,53.09,52.91,52.94,489500.0,33.2751,33.2751,33.1622,33.181,489500.0
2009-05-20 09:30:00,53.74,53.96,53.56,53.82,492400.0,33.6824,33.8203,33.5696,33.7326,492400.0
2009-05-20 09:35:00,53.84,53.95,53.79,53.94,222400.0,33.7451,33.8141,33.7138,33.8078,222400.0
2009-05-20 09:40:00,53.94,53.98,53.73,53.79,236200.0,33.8078,33.8329,33.6762,33.7138,236200.0
2009-05-20 09:45:00,53.78,53.9,53.76,53.88,297600.0,33.7075,33.7827,33.695,33.7702,297600.0
2009-05-20 09:50:00,53.87,54.13,53.85,54.12,512400.0,33.7639,33.9269,33.7514,33.9206,512400.0
2009-05-20 09:55:00,54.13,54.24,54.12,54.19,268300.0,33.9269,33.9958,33.9206,33.9645,268300.0
2009-05-20 10:00:00,54.18,54.31,54.18,54.29,230600.0,33.9582,34.0397,33.9582,34.0272,230600.0
2009-05-20 10:05:00,54.28,54.4,54.17,54.3,313500.0,34.0209,34.0961,33.952,34.0334,313500.0
2009-05-20 10:10:00,54.3,54.4,54.22,54.32,253800.0,34.0334,34.0961,33.9833,34.046,253800.0
2009-05-20 10:15:00,54.32,54.36,54.24,54.33,325500.0,34.046,34.071,33.9958,34.0522,325500.0
2009-05-20 10:20:00,54.32,54.37,54.22,54.33,143500.0,34.046,34.0773,33.9833,34.0522,143500.0
2009-05-20 10:25:00,54.33,54.39,54.07,54.08,191000.0,34.0522,34.0898,33.8893,33.8956,191000.0
2009-05-20 10:30:00,54.07,54.23,53.99,54.23,203700.0,33.8893,33.9896,33.8391,33.9896,203700.0
2009-05-20 10:35:00,54.22,54.34,54.19,54.34,152800.0,33.9833,34.0585,33.9645,34.0585,152800.0
2009-05-20 10:40:00,54.34,54.46,54.3,54.46,275500.0,34.0585,34.1337,34.0334,34.1337,275500.0
2009-05-20 10:45:00,54.46,54.47,54.35,54.4,169400.0,34.1337,34.14,34.0648,34.0961,169400.0
2009-05-20 10:50:00,54.41,54.43,54.34,54.34,163900.0,34.1024,34.1149,34.0585,34.0585,163900.0
2009-05-20 10:55:00,54.33,54.35,54.28,54.34,208900.0,34.0522,34.0648,34.0209,34.0585,208900.0
2009-05-20 11:00:00,54.34,54.45,54.34,54.41,150600.0,34.0585,34.1275,34.0585,34.1024,150600.0
2009-05-20 11:05:00,54.42,54.42,54.37,54.38,131800.0,34.1087,34.1087,34.0773,34.0836,131800.0
2009-05-20 11:10:00,54.36,54.43,54.35,54.42,132700.0,34.071,34.1149,34.0648,34.1087,132700.0
2009-05-20 11:15:00,54.41,54.48,54.4,54.47,165600.0,34.1024,34.1463,34.0961,34.14,165600.0
2009-05-20 11:20:00,54.47,54.48,54.4,54.48,209500.0,34.14,34.1463,34.0961,34.1463,209500.0
2009-05-20 11:25:00,54.48,54.49,54.4,54.44,129100.0,34.1463,34.1525,34.0961,34.1212,129100.0
2009-05-20 11:30:00,54.44,54.45,54.41,54.41,112200.0,34.1212,34.1275,34.1024,34.1024,112200.0
2009-05-20 11:35:00,54.41,54.43,54.4,54.41,110900.0,34.1024,34.1149,34.0961,34.1024,110900.0
2009-05-20 11:40:00,54.41,54.42,54.38,54.4,119300.0,34.1024,34.1087,34.0836,34.0961,119300.0
2009-05-20 11:45:00,54.4,54.49,54.4,54.48,150300.0,34.0961,34.1525,34.0961,34.1463,150300.0
2009-05-20 11:50:00,54.48,54.5,54.36,54.38,230500.0,34.1463,34.1588,34.071,34.0836,230500.0
2009-05-20 11:55:00,54.37,54.48,54.37,54.48,179300.0,34.0773,34.1463,34.0773,34.1463,179300.0
2009-05-20 12:00:00,54.47,54.5,54.42,54.48,149200.0,34.14,34.1588,34.1087,34.1463,149200.0
2009-05-20 12:05:00,54.49,54.52,54.45,54.52,156800.0,34.1525,34.1713,34.1275,34.1713,156800.0
2009-05-20 12:10:00,54.52,54.58,54.44,54.44,207900.0,34.1713,34.2089,34.1212,34.1212,207900.0
2009-05-20 12:15:00,54.44,54.46,54.37,54.44,86700.0,34.1212,34.1337,34.0773,34.1212,86700.0
2009-05-20 12:20:00,54.45,54.56,54.42,54.49,112400.0,34.1275,34.1964,34.1087,34.1525,112400.0
2009-05-20 12:25:00,54.48,54.62,54.47,54.6,151800.0,34.1463,34.234,34.14,34.2215,151800.0
2009-05-20 12:30:00,54.59,54.6,54.5,54.57,100700.0,34.2152,34.2215,34.1588,34.2027,100700.0
2009-05-20 12:35:00,54.57,54.58,54.54,54.56,116100.0,34.2027,34.2089,34.1839,34.1964,116100.0
2009-05-20 12:40:00,54.56,54.57,54.51,54.52,56500.0,34.1964,34.2027,34.1651,34.1713,56500.0
2009-05-20 12:45:00,54.53,54.55,54.48,54.5,72900.0,34.1776,34.1901,34.1463,34.1588,72900.0
2009-05-20 12:50:00,54.5,54.58,54.48,54.55,80400.0,34.1588,34.2089,34.1463,34.1901,80400.0
2009-05-20 12:55:00,54.54,54.56,54.53,54.55,45000.0,34.1839,34.1964,34.1776,34.1901,45000.0
2009-05-20 13:00:00,54.56,54.62,54.54,54.58,122100.0,34.1964,34.234,34.1839,34.2089,122100.0
2009-05-20 13:05:00,54.6,54.64,54.54,54.64,113000.0,34.2215,34.2465,34.1839,34.2465,113000.0
2009-05-20 13:10:00,54.63,54.67,54.57,54.67,124800.0,34.2403,34.2653,34.2027,34.2653,124800.0
2009-05-20 13:15:00,54.67,54.69,54.6,54.68,73200.0,34.2653,34.2779,34.2215,34.2716,73200.0
2009-05-20 13:20:00,54.67,54.7,54.61,54.69,139400.0,34.2653,34.2841,34.2277,34.2779,139400.0
2009-05-20 13:25:00,54.69,54.71,54.66,54.67,87100.0,34.2779,34.2904,34.2591,34.2653,87100.0
2009-05-20 13:30:00,54.68,54.69,54.54,54.54,54900.0,34.2716,34.2779,34.1839,34.1839,54900.0
2009-05-20 13:35:00,54.55,54.7,54.54,54.66,136500.0,34.1901,34.2841,34.1839,34.2591,136500.0
2009-05-20 13:40:00,54.67,54.7,54.66,54.67,113500.0,34.2653,34.2841,34.2591,34.2653,113500.0
2009-05-20 13:45:00,54.67,54.71,54.63,54.67,183400.0,34.2653,34.2904,34.2403,34.2653,183400.0
2009-05-20 13:50:00,54.67,54.68,54.59,54.67,97500.0,34.2653,34.2716,34.2152,34.2653,97500.0
2009-05-20 13:55:00,54.66,54.66,54.61,54.63,35900.0,34.2591,34.2591,34.2277,34.2403,35900.0
2009-05-20 14:00:00,54.62,54.72,54.55,54.6,284700.0,34.234,34.2967,34.1901,34.2215,284700.0
2009-05-20 14:05:00,54.6,54.77,54.58,54.68,250800.0,34.2215,34.328,34.2089,34.2716,250800.0
2009-05-20 14:10:00,54.67,54.7,54.62,54.68,82000.0,34.2653,34.2841,34.234,34.2716,82000.0
2009-05-20 14:15:00,54.68,54.77,54.63,54.77,142900.0,34.2716,34.328,34.2403,34.328,142900.0
2009-05-20 14:20:00,54.76,54.77,54.64,54.65,242200.0,34.3218,34.328,34.2465,34.2528,242200.0
2009-05-20 14:25:00,54.64,54.65,54.49,54.49,186200.0,34.2465,34.2528,34.1525,34.1525,186200.0
2009-05-20 14:30:00,54.5,54.53,54.41,54.46,207900.0,34.1588,34.1776,34.1024,34.1337,207900.0
2009-05-20 14:35:00,54.46,54.52,54.44,54.44,188700.0,34.1337,34.1713,34.1212,34.1212,188700.0
2009-05-20 14:40:00,54.44,54.54,54.41,54.45,209900.0,34.1212,34.1839,34.1024,34.1275,209900.0
2009-05-20 14:45:00,54.45,54.51,54.44,54.49,112700.0,34.1275,34.1651,34.1212,34.1525,112700.0
2009-05-20 14:50:00,54.48,54.49,54.42,54.45,170000.0,34.1463,34.1525,34.1087,34.1275,170000.0
2009-05-20 14:55:00,54.46,54.54,54.45,54.54,130600.0,34.1337,34.1839,34.1275,34.1839,130600.0
2009-05-20 15:00:00,54.54,54.54,54.41,54.42,193800.0,34.1839,34.1839,34.1024,34.1087,193800.0
2009-05-20 15:05:00,54.42,54.47,54.36,54.37,187600.0,34.1087,34.14,34.071,34.0773,187600.0
2009-05-20 15:10:00,54.38,54.4,54.26,54.29,260100.0,34.0836,34.0961,34.0084,34.0272,260100.0
2009-05-20 15:15:00,54.28,54.32,54.2,54.23,289400.0,34.0209,34.046,33.9708,33.9896,289400.0
2009-05-20 15:20:00,54.23,54.28,54.1,54.17,241100.0,33.9896,34.0209,33.9081,33.952,241100.0
2009-05-20 15:25:00,54.17,54.31,54.15,54.25,285100.0,33.952,34.0397,33.9394,34.0021,285100.0
2009-05-20 15:30:00,54.25,54.28,54.16,54.26,231400.0,34.0021,34.0209,33.9457,34.0084,231400.0
2009-05-20 15:35:00,54.25,54.35,54.15,54.3,243000.0,34.0021,34.0648,33.9394,34.0334,243000.0
2009-05-20 15:40:00,54.3,54.3,54.08,54.09,288400.0,34.0334,34.0334,33.8956,33.9018,288400.0
2009-05-20 15:45:00,54.1,54.16,54.01,54.16,398200.0,33.9081,33.9457,33.8517,33.9457,398200.0
2009-05-20 15:50:00,54.16,54.17,54.01,54.05,317400.0,33.9457,33.952,33.8517,33.8767,317400.0
2009-05-20 15:55:00,54.06,54.06,53.89,54.01,527300.0,33.883,33.883,33.7765,33.8517,527300.0
2009-05-21 09:30:00,53.48,53.48,53.21,53.35,280600.0,33.5195,33.5195,33.3503,33.438,280600.0
2009-05-21 09:35:00,53.35,53.47,53.25,53.28,132100.0,33.438,33.5132,33.3753,33.3941,132100.0
2009-05-21 09:40:00,53.28,53.48,53.26,53.4,212700.0,33.3941,33.5195,33.3816,33.4693,212700.0
2009-05-21 09:45:00,53.4,53.41,53.22,53.3,164400.0,33.4693,33.4756,33.3565,33.4067,164400.0
2009-05-21 09:50:00,53.31,53.33,53.13,53.14,182800.0,33.4129,33.4255,33.3001,33.3064,182800.0
2009-05-21 09:55:00,53.14,53.25,53.09,53.1,168500.0,33.3064,33.3753,33.2751,33.2813,168500.0
2009-05-21 10:00:00,53.09,53.34,53.04,53.05,271300.0,33.2751,33.4317,33.2437,33.25,271300.0
2009-05-21 10:05:00,53.06,53.18,53.04,53.17,128500.0,33.2562,33.3315,33.2437,33.3252,128500.0
2009-05-21 10:10:00,53.16,53.17,53.05,53.06,101500.0,33.3189,33.3252,33.25,33.2562,101500.0
2009-05-21 10:15:00,53.07,53.09,52.87,52.87,224800.0,33.2625,33.2751,33.1372,33.1372,224800.0
2009-05-21 10:20:00,52.87,52.88,52.82,52.85,157400.0,33.1372,33.1434,33.1058,33.1246,157400.0
2009-05-21 10:25:00,52.85,52.92,52.79,52.81,152100.0,33.1246,33.1685,33.087,33.0996,152100.0
2009-05-21 10:30:00,52.8,52.9,52.75,52.89,97300.0,33.0933,33.156,33.062,33.1497,97300.0
2009-05-21 10:35:00,52.9,52.95,52.89,52.95,75200.0,33.156,33.1873,33.1497,33.1873,75200.0
2009-05-21 10:40:00,52.94,52.99,52.91,52.92,75600.0,33.181,33.2124,33.1622,33.1685,75600.0
2009-05-21 10:45:00,52.93,52.94,52.85,52.9,106400.0,33.1748,33.181,33.1246,33.156,106400.0
2009-05-21 10:50:00,52.9,52.9,52.75,52.77,148500.0,33.156,33.156,33.062,33.0745,148500.0
2009-05-21 10:55:00,52.77,52.78,52.73,52.76,151300.0,33.0745,33.0808,33.0494,33.0682,151300.0
2009-05-21 11:00:00,52.75,52.76,52.67,52.69,149400.0,33.062,33.0682,33.0118,33.0243,149400.0
2009-05-21 11:05:00,52.69,52.79,52.68,52.78,120700.0,33.0243,33.087,33.0181,33.0808,120700.0
2009-05-21 11:10:00,52.78,52.8,52.73,52.76,116400.0,33.0808,33.0933,33.0494,33.0682,116400.0
2009-05-21 11:15:00,52.76,52.79,52.74,52.76,84100.0,33.0682,33.087,33.0557,33.0682,84100.0
2009-05-21 11:20:00,52.76,52.78,52.7,52.78,94300.0,33.0682,33.0808,33.0306,33.0808,94300.0
2009-05-21 11:25:00,52.78,52.78,52.72,52.72,82100.0,33.0808,33.0808,33.0431,33.0431,82100.0
2009-05-21 11:30:00,52.72,52.72,52.66,52.66,82600.0,33.0431,33.0431,33.0055,33.0055,82600.0
2009-05-21 11:35:00,52.67,52.67,52.61,52.64,131800.0,33.0118,33.0118,32.9742,32.993,131800.0
2009-05-21 11:40:00,52.65,52.76,52.64,52.74,121900.0,32.9993,33.0682,32.993,33.0557,121900.0
2009-05-21 11:45:00,52.74,52.74,52.64,52.66,98900.0,33.0557,33.0557,32.993,33.0055,98900.0
2009-05-21 11:50:00,52.65,52.71,52.65,52.71,58800.0,32.9993,33.0369,32.9993,33.0369,58800.0
2009-05-21 11:55:00,52.71,52.8,52.69,52.78,80300.0,33.0369,33.0933,33.0243,33.0808,80300.0
2009-05-21 12:00:00,52.79,52.81,52.74,52.79,60300.0,33.087,33.0996,33.0557,33.087,60300.0
2009-05-21 12:05:00,52.8,52.85,52.75,52.83,85700.0,33.0933,33.1246,33.062,33.1121,85700.0
2009-05-21 12:10:00,52.83,52.85,52.82,52.84,51400.0,33.1121,33.1246,33.1058,33.1184,51400.0
2009-05-21 12:15:00,52.84,52.85,52.8,52.81,108800.0,33.1184,33.1246,33.0933,33.0996,108800.0
2009-05-21 12:20:00,52.79,52.84,52.69,52.7,171800.0,33.087,33.1184,33.0243,33.0306,171800.0
2009-05-21 12:25:00,52.7,52.72,52.67,52.71,79300.0,33.0306,33.0431,33.0118,33.0369,79300.0
2009-05-21 12:30:00,52.7,52.73,52.68,52.72,56900.0,33.0306,33.0494,33.0181,33.0431,56900.0
2009-05-21 12:35:00,52.72,52.73,52.62,52.63,68200.0,33.0431,33.0494,32.9805,32.9867,68200.0
2009-05-21 12:40:00,52.63,52.71,52.63,52.69,64600.0,32.9867,33.0369,32.9867,33.0243,64600.0
2009-05-21 12:45:00,52.69,52.72,52.64,52.71,58300.0,33.0243,33.0431,32.993,33.0369,58300.0
2009-05-21 12:50:00,52.72,52.79,52.69,52.73,91200.0,33.0431,33.087,33.0243,33.0494,91200.0
2009-05-21 12:55:00,52.74,52.85,52.69,52.84,75200.0,33.0557,33.1246,33.0243,33.1184,75200.0
2009-05-21 13:00:00,52.84,52.9,52.81,52.84,73100.0,33.1184,33.156,33.0996,33.1184,73100.0
2009-05-21 13:05:00,52.84,52.89,52.74,52.78,73400.0,33.1184,33.1497,33.0557,33.0808,73400.0
2009-05-21 13:10:00,52.78,52.78,52.73,52.75,65900.0,33.0808,33.0808,33.0494,33.062,65900.0
2009-05-21 13:15:00,52.74,52.76,52.67,52.74,72500.0,33.0557,33.0682,33.0118,33.0557,72500.0
2009-05-21 13:20:00,52.74,52.78,52.7,52.76,69900.0,33.0557,33.0808,33.0306,33.0682,69900.0
2009-05-21 13:25:00,52.77,52.79,52.71,52.77,87100.0,33.0745,33.087,33.0369,33.0745,87100.0
2009-05-21 13:30:00,52.76,52.78,52.76,52.76,59400.0,33.0682,33.0808,33.0682,33.0682,59400.0
2009-05-21 13:35:00,52.77,52.78,52.68,52.71,134900.0,33.0745,33.0808,33.0181,33.0369,134900.0
2009-05-21 13:40:00,52.72,52.73,52.7,52.73,55300.0,33.0431,33.0494,33.0306,33.0494,55300.0
2009-05-21 13:45:00,52.72,52.79,52.7,52.76,227300.0,33.0431,33.087,33.0306,33.0682,227300.0
2009-05-21 13:50:00,52.78,52.89,52.72,52.86,230600.0,33.0808,33.1497,33.0431,33.1309,230600.0
2009-05-21 13:55:00,52.86,52.98,52.86,52.9,168800.0,33.1309,33.2061,33.1309,33.156,168800.0
2009-05-21 14:00:00,52.9,52.97,52.82,52.87,165200.0,33.156,33.1998,33.1058,33.1372,165200.0
2009-05-21 14:05:00,52.87,52.9,52.7,52.73,203200.0,33.1372,33.156,33.0306,33.0494,203200.0
2009-05-21 14:10:00,52.74,52.81,52.62,52.65,174600.0,33.0557,33.0996,32.9805,32.9993,174600.0
2009-05-21 14:15:00,52.68,52.68,52.59,52.62,115100.0,33.0181,33.0181,32.9617,32.9805,115100.0
2009-05-21 14:20:00,52.62,52.64,52.55,52.63,194600.0,32.9805,32.993,32.9366,32.9867,194600.0
2009-05-21 14:25:00,52.62,52.63,52.59,52.62,59300.0,32.9805,32.9867,32.9617,32.9805,59300.0
2009-05-21 14:30:00,52.63,52.69,52.6,52.69,85400.0,32.9867,33.0243,32.9679,33.0243,85400.0
2009-05-21 14:35:00,52.69,52.72,52.6,52.6,74500.0,33.0243,33.0431,32.9679,32.9679,74500.0
2009-05-21 14:40:00,52.61,52.61,52.54,52.55,83800.0,32.9742,32.9742,32.9303,32.9366,83800.0
2009-05-21 14:45:00,52.55,52.58,52.51,52.56,63200.0,32.9366,32.9554,32.9115,32.9429,63200.0
2009-05-21 14:50:00,52.57,52.62,52.56,52.6,65100.0,32.9491,32.9805,32.9429,32.9679,65100.0
2009-05-21 14:55:00,52.61,52.65,52.56,52.64,118200.0,32.9742,32.9993,32.9429,32.993,118200.0
2009-05-21 15:00:00,52.64,52.67,52.62,52.67,121200.0,32.993,33.0118,32.9805,33.0118,121200.0
2009-05-21 15:05:00,52.67,52.73,52.61,52.71,130900.0,33.0118,33.0494,32.9742,33.0369,130900.0
2009-05-21 15:10:00,52.7,52.74,52.67,52.73,111500.0,33.0306,33.0557,33.0118,33.0494,111500.0
2009-05-21 15:15:00,52.73,52.79,52.7,52.75,82700.0,33.0494,33.087,33.0306,33.062,82700.0
2009-05-21 15:20:00,52.74,52.78,52.7,52.78,107600.0,33.0557,33.0808,33.0306,33.0808,107600.0
2009-05-21 15:25:00,52.78,52.78,52.71,52.77,118100.0,33.0808,33.0808,33.0369,33.0745,118100.0
2009-05-21 15:30:00,52.77,52.9,52.77,52.84,139900.0,33.0745,33.156,33.0745,33.1184,139900.0
2009-05-21 15:35:00,52.84,52.85,52.72,52.73,160200.0,33.1184,33.1246,33.0431,33.0494,160200.0
2009-05-21 15:40:00,52.73,52.88,52.72,52.88,179200.0,33.0494,33.1434,33.0431,33.1434,179200.0
2009-05-21 15:45:00,52.88,53.01,52.87,52.92,236000.0,33.1434,33.2249,33.1372,33.1685,236000.0
2009-05-21 15:50:00,52.92,53.04,52.83,52.98,346000.0,33.1685,33.2437,33.1121,33.2061,346000.0
2009-05-21 15:55:00,52.98,53.08,52.97,53.05,549800.0,33.2061,33.2688,33.1998,33.25,549800.0
2009-05-22 09:30:00,53.07,53.44,53.03,53.26,189100.0,33.2625,33.4944,33.2374,33.3816,189100.0
2009-05-22 09:35:00,53.26,53.36,53.26,53.31,228000.0,33.3816,33.4443,33.3816,33.4129,228000.0
2009-05-22 09:40:00,53.31,53.32,52.99,53.15,100800.0,33.4129,33.4192,33.2124,33.3127,100800.0
2009-05-22 09:45:00,53.15,53.19,52.98,53.1,123500.0,33.3127,33.3377,33.2061,33.2813,123500.0
2009-05-22 09:50:00,53.1,53.29,53.09,53.16,140600.0,33.2813,33.4004,33.2751,33.3189,140600.0
2009-05-22 09:55:00,53.15,53.2,53.13,53.18,136100.0,33.3127,33.344,33.3001,33.3315,136100.0
2009-05-22 10:00:00,53.18,53.32,53.14,53.21,181900.0,33.3315,33.4192,33.3064,33.3503,181900.0
2009-05-22 10:05:00,53.19,53.31,53.16,53.3,76900.0,33.3377,33.4129,33.3189,33.4067,76900.0
2009-05-22 10:10:00,53.3,53.37,53.26,53.34,70500.0,33.4067,33.4505,33.3816,33.4317,70500.0
2009-05-22 10:15:00,53.33,53.48,53.27,53.4,149000.0,33.4255,33.5195,33.3879,33.4693,149000.0
2009-05-22 10:20:00,53.4,53.41,53.21,53.23,113700.0,33.4693,33.4756,33.3503,33.3628,113700.0
2009-05-22 10:25:00,53.23,53.36,53.22,53.33,134600.0,33.3628,33.4443,33.3565,33.4255,134600.0
2009-05-22 10:30:00,53.31,53.33,53.23,53.28,180400.0,33.4129,33.4255,33.3628,33.3941,180400.0
2009-05-22 10:35:00,53.27,53.3,53.19,53.26,72500.0,33.3879,33.4067,33.3377,33.3816,72500.0
2009-05-22 10:40:00,53.26,53.38,53.2,53.38,81900.0,33.3816,33.4568,33.344,33.4568,81900.0
2009-05-22 10:45:00,53.37,53.43,53.28,53.43,97100.0,33.4505,33.4882,33.3941,33.4882,97100.0
2009-05-22 10:50:00,53.43,53.49,53.41,53.44,85600.0,33.4882,33.5258,33.4756,33.4944,85600.0
2009-05-22 10:55:00,53.44,53.45,53.31,53.45,62900.0,33.4944,33.5007,33.4129,33.5007,62900.0
2009-05-22 11:00:00,53.45,53.49,53.36,53.49,69800.0,33.5007,33.5258,33.4443,33.5258,69800.0
2009-05-22 11:05:00,53.49,53.49,53.42,53.48,63300.0,33.5258,33.5258,33.4819,33.5195,63300.0
2009-05-22 11:10:00,53.48,53.56,53.48,53.51,80300.0,33.5195,33.5696,33.5195,33.5383,80300.0
2009-05-22 11:15:00,53.51,53.61,53.51,53.54,104200.0,33.5383,33.601,33.5383,33.5571,104200.0
2009-05-22 11:20:00,53.54,53.55,53.42,53.45,57600.0,33.5571,33.5634,33.4819,33.5007,57600.0
2009-05-22 11:25:00,53.45,53.57,53.43,53.57,80400.0,33.5007,33.5759,33.4882,33.5759,80400.0
2009-05-22 11:30:00,53.57,53.63,53.49,53.5,84900.0,33.5759,33.6135,33.5258,33.532,84900.0
2009-05-22 11:35:00,53.49,53.54,53.45,53.54,55000.0,33.5258,33.5571,33.5007,33.5571,55000.0
2009-05-22 11:40:00,53.54,53.58,53.54,53.57,32000.0,33.5571,33.5822,33.5571,33.5759,32000.0
2009-05-22 11:45:00,53.57,53.6,53.57,53.6,21900.0,33.5759,33.5947,33.5759,33.5947,21900.0
2009-05-22 11:50:00,53.59,53.66,53.59,53.66,55700.0,33.5884,33.6323,33.5884,33.6323,55700.0
2009-05-22 11:55:00,53.66,53.71,53.56,53.58,131500.0,33.6323,33.6636,33.5696,33.5822,131500.0
2009-05-22 12:00:00,53.57,53.64,53.54,53.56,69700.0,33.5759,33.6198,33.5571,33.5696,69700.0
2009-05-22 12:05:00,53.57,53.64,53.56,53.62,33500.0,33.5759,33.6198,33.5696,33.6072,33500.0
2009-05-22 12:10:00,53.62,53.62,53.58,53.59,24500.0,33.6072,33.6072,33.5822,33.5884,24500.0
2009-05-22 12:15:00,53.58,53.63,53.57,53.57,53800.0,33.5822,33.6135,33.5759,33.5759,53800.0
2009-05-22 12:20:00,53.58,53.6,53.5,53.58,45300.0,33.5822,33.5947,33.532,33.5822,45300.0
2009-05-22 12:25:00,53.58,53.6,53.55,53.56,41600.0,33.5822,33.5947,33.5634,33.5696,41600.0
2009-05-22 12:30:00,53.55,53.58,53.54,53.57,30200.0,33.5634,33.5822,33.5571,33.5759,30200.0
2009-05-22 12:35:00,53.56,53.57,53.54,53.57,32400.0,33.5696,33.5759,33.5571,33.5759,32400.0
2009-05-22 12:40:00,53.56,53.59,53.5,53.51,34200.0,33.5696,33.5884,33.532,33.5383,34200.0
2009-05-22 12:45:00,53.51,53.61,53.49,53.61,43400.0,33.5383,33.601,33.5258,33.601,43400.0
2009-05-22 12:50:00,53.61,53.68,53.61,53.66,81000.0,33.601,33.6448,33.601,33.6323,81000.0
2009-05-22 12:55:00,53.66,53.72,53.65,53.68,49300.0,33.6323,33.6699,33.626,33.6448,49300.0
2009-05-22 13:00:00,53.69,53.74,53.68,53.71,76000.0,33.6511,33.6824,33.6448,33.6636,76000.0
2009-05-22 13:05:00,53.72,53.72,53.66,53.67,21600.0,33.6699,33.6699,33.6323,33.6386,21600.0
2009-05-22 13:10:00,53.67,53.67,53.58,53.59,61300.0,33.6386,33.6386,33.5822,33.5884,61300.0
2009-05-22 13:15:00,53.59,53.6,53.57,53.57,22700.0,33.5884,33.5947,33.5759,33.5759,22700.0
2009-05-22 13:20:00,53.58,53.64,53.57,53.63,24600.0,33.5822,33.6198,33.5759,33.6135,24600.0
2009-05-22 13:25:00,53.63,53.69,53.58,53.58,47700.0,33.6135,33.6511,33.5822,33.5822,47700.0
2009-05-22 13:30:00,53.59,53.59,53.48,53.53,95200.0,33.5884,33.5884,33.5195,33.5508,95200.0
2009-05-22 13:35:00,53.53,53.54,53.42,53.45,39300.0,33.5508,33.5571,33.4819,33.5007,39300.0
2009-05-22 13:40:00,53.45,53.46,53.39,53.43,44900.0,33.5007,33.507,33.4631,33.4882,44900.0
2009-05-22 13:45:00,53.42,53.46,53.42,53.43,39500.0,33.4819,33.507,33.4819,33.4882,39500.0
2009-05-22 13:50:00,53.44,53.47,53.4,53.4,46100.0,33.4944,33.5132,33.4693,33.4693,46100.0
2009-05-22 13:55:00,53.4,53.44,53.36,53.43,44900.0,33.4693,33.4944,33.4443,33.4882,44900.0
2009-05-22 14:00:00,53.43,53.53,53.43,53.52,32900.0,33.4882,33.5508,33.4882,33.5446,32900.0
2009-05-22 14:05:00,53.53,53.53,53.47,53.53,41700.0,33.5508,33.5508,33.5132,33.5508,41700.0
2009-05-22 14:10:00,53.53,53.57,53.49,53.5,37700.0,33.5508,33.5759,33.5258,33.532,37700.0
2009-05-22 14:15:00,53.51,53.51,53.45,53.48,42800.0,33.5383,33.5383,33.5007,33.5195,42800.0
2009-05-22 14:20:00,53.49,53.52,53.45,53.51,51700.0,33.5258,33.5446,33.5007,33.5383,51700.0
2009-05-22 14:25:00,53.49,53.53,53.46,53.53,28600.0,33.5258,33.5508,33.507,33.5508,28600.0
2009-05-22 14:30:00,53.53,53.53,53.45,53.48,66000.0,33.5508,33.5508,33.5007,33.5195,66000.0
2009-05-22 14:35:00,53.48,53.59,53.48,53.58,35100.0,33.5195,33.5884,33.5195,33.5822,35100.0
2009-05-22 14:40:00,53.59,53.62,53.58,53.62,58200.0,33.5884,33.6072,33.5822,33.6072,58200.0
2009-05-22 14:45:00,53.61,53.63,53.57,53.58,43900.0,33.601,33.6135,33.5759,33.5822,43900.0
2009-05-22 14:50:00,53.58,53.62,53.55,53.57,64800.0,33.5822,33.6072,33.5634,33.5759,64800.0
2009-05-22 14:55:00,53.58,53.65,53.56,53.6,45300.0,33.5822,33.626,33.5696,33.5947,45300.0
2009-05-22 15:00:00,53.6,53.61,53.52,53.53,44100.0,33.5947,33.601,33.5446,33.5508,44100.0
2009-05-22 15:05:00,53.53,53.54,53.49,53.5,30300.0,33.5508,33.5571,33.5258,33.532,30300.0
2009-05-22 15:10:00,53.51,53.59,53.5,53.54,72500.0,33.5383,33.5884,33.532,33.5571,72500.0
2009-05-22 15:15:00,53.55,53.55,53.4,53.4,102000.0,33.5634,33.5634,33.4693,33.4693,102000.0
2009-05-22 15:20:00,53.4,53.41,53.29,53.3,149000.0,33.4693,33.4756,33.4004,33.4067,149000.0
2009-05-22 15:25:00,53.3,53.31,53.25,53.29,97400.0,33.4067,33.4129,33.3753,33.4004,97400.0
2009-05-22 15:30:00,53.29,53.3,53.26,53.27,68300.0,33.4004,33.4067,33.3816,33.3879,68300.0
2009-05-22 15:35:00,53.28,53.3,53.22,53.26,113600.0,33.3941,33.4067,33.3565,33.3816,113600.0
2009-05-22 15:40:00,53.26,53.26,53.18,53.18,126500.0,33.3816,33.3816,33.3315,33.3315,126500.0
2009-05-22 15:45:00,53.18,53.19,53.06,53.13,167700.0,33.3315,33.3377,33.2562,33.3001,167700.0
2009-05-22 15:50:00,53.13,53.15,53.05,53.07,227200.0,33.3001,33.3127,33.25,33.2625,227200.0
2009-05-22 15:55:00,53.07,53.07,52.96,53.01,350000.0,33.2625,33.2625,33.1936,33.2249,350000.0
2009-05-26 09:30:00,53.07,53.32,52.9,53.18,399700.0,33.2625,33.4192,33.156,33.3315,399700.0
2009-05-26 09:35:00,53.18,53.18,52.8,52.83,159500.0,33.3315,33.3315,33.0933,33.1121,159500.0
2009-05-26 09:40:00,52.83,52.89,52.75,52.87,148600.0,33.1121,33.1497,33.062,33.1372,148600.0
2009-05-26 09:45:00,52.88,52.88,52.75,52.83,138100.0,33.1434,33.1434,33.062,33.1121,138100.0
2009-05-26 09:50:00,52.83,52.87,52.68,52.71,143100.0,33.1121,33.1372,33.0181,33.0369,143100.0
2009-05-26 09:55:00,52.72,52.82,52.67,52.72,139100.0,33.0431,33.1058,33.0118,33.0431,139100.0
2009-05-26 10:00:00,52.72,53.38,52.72,53.28,490200.0,33.0431,33.4568,33.0431,33.3941,490200.0
2009-05-26 10:05:00,53.28,53.43,53.23,53.4,206600.0,33.3941,33.4882,33.3628,33.4693,206600.0
2009-05-26 10:10:00,53.4,53.58,53.35,53.44,238400.0,33.4693,33.5822,33.438,33.4944,238400.0
2009-05-26 10:15:00,53.44,53.67,53.44,53.55,156000.0,33.4944,33.6386,33.4944,33.5634,156000.0
2009-05-26 10:20:00,53.54,53.67,53.44,53.61,173000.0,33.5571,33.6386,33.4944,33.601,173000.0
2009-05-26 10:25:00,53.61,53.7,53.49,53.56,184000.0,33.601,33.6574,33.5258,33.5696,184000.0
2009-05-26 10:30:00,53.56,53.73,53.54,53.73,142400.0,33.5696,33.6762,33.5571,33.6762,142400.0
2009-05-26 10:35:00,53.74,53.85,53.72,53.82,140000.0,33.6824,33.7514,33.6699,33.7326,140000.0
2009-05-26 10:40:00,53.81,53.87,53.76,53.86,92900.0,33.7263,33.7639,33.695,33.7577,92900.0
2009-05-26 10:45:00,53.86,53.89,53.83,53.85,84300.0,33.7577,33.7765,33.7389,33.7514,84300.0
2009-05-26 10:50:00,53.85,53.93,53.83,53.85,93300.0,33.7514,33.8015,33.7389,33.7514,93300.0
2009-05-26 10:55:00,53.86,53.9,53.85,53.86,100000.0,33.7577,33.7827,33.7514,33.7577,100000.0
2009-05-26 11:00:00,53.86,53.87,53.79,53.83,103300.0,33.7577,33.7639,33.7138,33.7389,103300.0
2009-05-26 11:05:00,53.83,53.9,53.81,53.87,73000.0,33.7389,33.7827,33.7263,33.7639,73000.0
2009-05-26 11:10:00,53.87,53.91,53.85,53.88,67300.0,33.7639,33.789,33.7514,33.7702,67300.0
2009-05-26 11:15:00,53.89,53.89,53.83,53.87,61300.0,33.7765,33.7765,33.7389,33.7639,61300.0
2009-05-26 11:20:00,53.87,53.99,53.87,53.95,77100.0,33.7639,33.8391,33.7639,33.8141,77100.0
2009-05-26 11:25:00,53.95,53.98,53.92,53.98,60500.0,33.8141,33.8329,33.7953,33.8329,60500.0
2009-05-26 11:30:00,53.98,53.99,53.86,53.89,119600.0,33.8329,33.8391,33.7577,33.7765,119600.0
2009-05-26 11:35:00,53.9,53.97,53.9,53.96,43100.0,33.7827,33.8266,33.7827,33.8203,43100.0
2009-05-26 11:40:00,53.96,54.1,53.96,54.07,179700.0,33.8203,33.9081,33.8203,33.8893,179700.0
2009-05-26 11:45:00,54.07,54.1,54.02,54.06,60100.0,33.8893,33.9081,33.8579,33.883,60100.0
2009-05-26 11:50:00,54.06,54.07,54.0,54.03,78000.0,33.883,33.8893,33.8454,33.8642,78000.0
2009-05-26 11:55:00,54.04,54.06,53.94,53.95,67000.0,33.8705,33.883,33.8078,33.8141,67000.0
2009-05-26 12:00:00,53.94,53.97,53.92,53.93,69200.0,33.8078,33.8266,33.7953,33.8015,69200.0
2009-05-26 12:05:00,53.92,53.92,53.82,53.83,118600.0,33.7953,33.7953,33.7326,33.7389,118600.0
2009-05-26 12:10:00,53.83,53.84,53.81,53.82,82300.0,33.7389,33.7451,33.7263,33.7326,82300.0
2009-05-26 12:15:00,53.82,53.83,53.79,53.81,90700.0,33.7326,33.7389,33.7138,33.7263,90700.0
2009-05-26 12:20:00,53.8,53.9,53.8,53.89,53100.0,33.7201,33.7827,33.7201,33.7765,53100.0
2009-05-26 12:25:00,53.89,53.96,53.89,53.93,86400.0,33.7765,33.8203,33.7765,33.8015,86400.0
2009-05-26 12:30:00,53.93,53.94,53.88,53.9,55700.0,33.8015,33.8078,33.7702,33.7827,55700.0
2009-05-26 12:35:00,53.9,53.96,53.89,53.91,53000.0,33.7827,33.8203,33.7765,33.789,53000.0
2009-05-26 12:40:00,53.91,53.91,53.86,53.87,74200.0,33.789,33.789,33.7577,33.7639,74200.0
2009-05-26 12:45:00,53.87,53.99,53.82,53.98,74100.0,33.7639,33.8391,33.7326,33.8329,74100.0
2009-05-26 12:50:00,53.97,54.02,53.94,53.98,134900.0,33.8266,33.8579,33.8078,33.8329,134900.0
2009-05-26 12:55:00,53.98,53.98,53.89,53.9,89300.0,33.8329,33.8329,33.7765,33.7827,89300.0
2009-05-26 13:00:00,53.91,53.97,53.9,53.95,86400.0,33.789,33.8266,33.7827,33.8141,86400.0
2009-05-26 13:05:00,53.95,53.98,53.95,53.98,117200.0,33.8141,33.8329,33.8141,33.8329,117200.0
2009-05-26 13:10:00,53.97,53.98,53.93,53.93,77900.0,33.8266,33.8329,33.8015,33.8015,77900.0
2009-05-26 13:15:00,53.94,53.95,53.91,53.94,71700.0,33.8078,33.8141,33.789,33.8078,71700.0
2009-05-26 13:20:00,53.95,53.95,53.88,53.9,91600.0,33.8141,33.8141,33.7702,33.7827,91600.0
2009-05-26 13:25:00,53.89,53.92,53.87,53.9,71900.0,33.7765,33.7953,33.7639,33.7827,71900.0
2009-05-26 13:30:00,53.9,53.9,53.84,53.85,102600.0,33.7827,33.7827,33.7451,33.7514,102600.0
2009-05-26 13:35:00,53.85,53.9,53.81,53.81,78500.0,33.7514,33.7827,33.7263,33.7263,78500.0
2009-05-26 13:40:00,53.81,53.82,53.79,53.8,124600.0,33.7263,33.7326,33.7138,33.7201,124600.0
2009-05-26 13:45:00,53.8,53.82,53.79,53.8,90500.0,33.7201,33.7326,33.7138,33.7201,90500.0
2009-05-26 13:50:00,53.79,53.79,53.71,53.73,84100.0,33.7138,33.7138,33.6636,33.6762,84100.0
2009-05-26 13:55:00,53.73,53.73,53.69,53.71,91400.0,33.6762,33.6762,33.6511,33.6636,91400.0
2009-05-26 14:00:00,53.72,53.86,53.71,53.85,119800.0,33.6699,33.7577,33.6636,33.7514,119800.0
2009-05-26 14:05:00,53.84,53.85,53.78,53.79,83300.0,33.7451,33.7514,33.7075,33.7138,83300.0
2009-05-26 14:10:00,53.79,53.8,53.74,53.75,67100.0,33.7138,33.7201,33.6824,33.6887,67100.0
2009-05-26 14:15:00,53.75,53.82,53.75,53.81,82500.0,33.6887,33.7326,33.6887,33.7263,82500.0
2009-05-26 14:20:00,53.81,53.81,53.7,53.72,64700.0,33.7263,33.7263,33.6574,33.6699,64700.0
2009-05-26 14:25:00,53.72,53.75,53.7,53.75,56200.0,33.6699,33.6887,33.6574,33.6887,56200.0
2009-05-26 14:30:00,53.75,53.83,53.74,53.77,81100.0,33.6887,33.7389,33.6824,33.7013,81100.0
2009-05-26 14:35:00,53.77,53.82,53.76,53.79,66500.0,33.7013,33.7326,33.695,33.7138,66500.0
2009-05-26 14:40:00,53.78,53.87,53.75,53.78,71900.0,33.7075,33.7639,33.6887,33.7075,71900.0
2009-05-26 14:45:00,53.78,53.86,53.77,53.79,135200.0,33.7075,33.7577,33.7013,33.7138,135200.0
2009-05-26 14:50:00,53.79,53.82,53.73,53.79,91100.0,33.7138,33.7326,33.6762,33.7138,91100.0
2009-05-26 14:55:00,53.78,53.83,53.76,53.77,92100.0,33.7075,33.7389,33.695,33.7013,92100.0
2009-05-26 15:00:00,53.77,53.81,53.73,53.74,105900.0,33.7013,33.7263,33.6762,33.6824,105900.0
2009-05-26 15:05:00,53.75,53.81,53.71,53.8,95300.0,33.6887,33.7263,33.6636,33.7201,95300.0
2009-05-26 15:10:00,53.8,53.85,53.76,53.78,156500.0,33.7201,33.7514,33.695,33.7075,156500.0
2009-05-26 15:15:00,53.77,53.78,53.66,53.7,140300.0,33.7013,33.7075,33.6323,33.6574,140300.0
2009-05-26 15:20:00,53.7,53.77,53.65,53.74,143900.0,33.6574,33.7013,33.626,33.6824,143900.0
2009-05-26 15:25:00,53.74,53.78,53.7,53.7,114800.0,33.6824,33.7075,33.6574,33.6574,114800.0
2009-05-26 15:30:00,53.7,53.83,53.66,53.83,212100.0,33.6574,33.7389,33.6323,33.7389,212100.0
2009-05-26 15:35:00,53.82,53.83,53.67,53.72,132100.0,33.7326,33.7389,33.6386,33.6699,132100.0
2009-05-26 15:40:00,53.72,53.78,53.65,53.67,257100.0,33.6699,33.7075,33.626,33.6386,257100.0
2009-05-26 15:45:00,53.66,53.67,53.45,53.57,304000.0,33.6323,33.6386,33.5007,33.5759,304000.0
2009-05-26 15:50:00,53.57,53.68,53.54,53.63,312500.0,33.5759,33.6448,33.5571,33.6135,312500.0
2009-05-26 15:55:00,53.63,53.85,53.56,53.83,565800.0,33.6135,33.7514,33.5696,33.7389,565800.0
2009-05-27 09:30:00,53.72,53.78,53.32,53.43,315800.0,33.6699,33.7075,33.4192,33.4882,315800.0
2009-05-27 09:35:00,53.43,53.44,53.04,53.2,302800.0,33.4882,33.4944,33.2437,33.344,302800.0
2009-05-27 09:40:00,53.19,53.23,53.03,53.11,133400.0,33.3377,33.3628,33.2374,33.2876,133400.0
2009-05-27 09:45:00,53.12,53.25,53.04,53.21,228200.0,33.2939,33.3753,33.2437,33.3503,228200.0
2009-05-27 09:50:00,53.21,53.21,53.04,53.13,166600.0,33.3503,33.3503,33.2437,33.3001,166600.0
2009-05-27 09:55:00,53.13,53.23,53.05,53.2,200400.0,33.3001,33.3628,33.25,33.344,200400.0
2009-05-27 10:00:00,53.2,53.38,52.96,52.96,311600.0,33.344,33.4568,33.1936,33.1936,311600.0
2009-05-27 10:05:00,52.96,53.09,52.88,53.03,202400.0,33.1936,33.2751,33.1434,33.2374,202400.0
2009-05-27 10:10:00,53.03,53.07,52.89,53.07,261900.0,33.2374,33.2625,33.1497,33.2625,261900.0
2009-05-27 10:15:00,53.06,53.15,52.96,53.12,169700.0,33.2562,33.3127,33.1936,33.2939,169700.0
2009-05-27 10:20:00,53.11,53.24,53.06,53.15,143400.0,33.2876,33.3691,33.2562,33.3127,143400.0
2009-05-27 10:25:00,53.15,53.24,53.1,53.14,80000.0,33.3127,33.3691,33.2813,33.3064,80000.0
2009-05-27 10:30:00,53.15,53.18,53.1,53.13,83900.0,33.3127,33.3315,33.2813,33.3001,83900.0
2009-05-27 10:35:00,53.13,53.24,53.08,53.2,119600.0,33.3001,33.3691,33.2688,33.344,119600.0
2009-05-27 10:40:00,53.2,53.21,52.96,52.96,103100.0,33.344,33.3503,33.1936,33.1936,103100.0
2009-05-27 10:45:00,52.97,53.03,52.93,52.96,127600.0,33.1998,33.2374,33.1748,33.1936,127600.0
2009-05-27 10:50:00,52.96,53.07,52.93,53.02,80000.0,33.1936,33.2625,33.1748,33.2312,80000.0
2009-05-27 10:55:00,53.03,53.07,52.98,53.06,113200.0,33.2374,33.2625,33.2061,33.2562,113200.0
2009-05-27 11:00:00,53.05,53.06,52.88,52.89,105800.0,33.25,33.2562,33.1434,33.1497,105800.0
2009-05-27 11:05:00,52.89,52.92,52.83,52.84,117300.0,33.1497,33.1685,33.1121,33.1184,117300.0
2009-05-27 11:10:00,52.85,53.01,52.8,52.98,180700.0,33.1246,33.2249,33.0933,33.2061,180700.0
2009-05-27 11:15:00,52.97,52.99,52.93,52.99,91300.0,33.1998,33.2124,33.1748,33.2124,91300.0
2009-05-27 11:20:00,52.99,53.03,52.93,52.98,72800.0,33.2124,33.2374,33.1748,33.2061,72800.0
2009-05-27 11:25:00,52.97,53.09,52.96,53.08,86000.0,33.1998,33.2751,33.1936,33.2688,86000.0
2009-05-27 11:30:00,53.08,53.16,53.01,53.1,110100.0,33.2688,33.3189,33.2249,33.2813,110100.0
2009-05-27 11:35:00,53.09,53.12,53.06,53.09,84400.0,33.2751,33.2939,33.2562,33.2751,84400.0
2009-05-27 11:40:00,53.09,53.09,53.0,53.02,81000.0,33.2751,33.2751,33.2186,33.2312,81000.0
2009-05-27 11:45:00,53.02,53.09,53.02,53.06,112800.0,33.2312,33.2751,33.2312,33.2562,112800.0
2009-05-27 11:50:00,53.07,53.12,53.05,53.06,72300.0,33.2625,33.2939,33.25,33.2562,72300.0
2009-05-27 11:55:00,53.06,53.06,53.0,53.05,95200.0,33.2562,33.2562,33.2186,33.25,95200.0
2009-05-27 12:00:00,53.06,53.13,53.05,53.13,89500.0,33.2562,33.3001,33.25,33.3001,89500.0
2009-05-27 12:05:00,53.13,53.17,53.1,53.12,62100.0,33.3001,33.3252,33.2813,33.2939,62100.0
2009-05-27 12:10:00,53.11,53.19,53.1,53.18,61600.0,33.2876,33.3377,33.2813,33.3315,61600.0
2009-05-27 12:15:00,53.18,53.19,53.05,53.09,100300.0,33.3315,33.3377,33.25,33.2751,100300.0
2009-05-27 12:20:00,53.09,53.14,53.06,53.1,81700.0,33.2751,33.3064,33.2562,33.2813,81700.0
2009-05-27 12:25:00,53.1,53.11,53.04,53.09,117900.0,33.2813,33.2876,33.2437,33.2751,117900.0
2009-05-27 12:30:00,53.1,53.14,53.06,53.1,132300.0,33.2813,33.3064,33.2562,33.2813,132300.0
2009-05-27 12:35:00,53.1,53.13,53.01,53.01,88900.0,33.2813,33.3001,33.2249,33.2249,88900.0
2009-05-27 12:40:00,53.01,53.05,53.0,53.05,67900.0,33.2249,33.25,33.2186,33.25,67900.0
2009-05-27 12:45:00,53.05,53.06,53.0,53.0,66600.0,33.25,33.2562,33.2186,33.2186,66600.0
2009-05-27 12:50:00,53.01,53.01,52.95,52.95,51300.0,33.2249,33.2249,33.1873,33.1873,51300.0
2009-05-27 12:55:00,52.95,52.98,52.92,52.92,54300.0,33.1873,33.2061,33.1685,33.1685,54300.0
2009-05-27 13:00:00,52.92,53.03,52.92,53.02,119100.0,33.1685,33.2374,33.1685,33.2312,119100.0
2009-05-27 13:05:00,53.03,53.03,52.97,52.98,47100.0,33.2374,33.2374,33.1998,33.2061,47100.0
2009-05-27 13:10:00,52.99,53.01,52.9,52.9,72900.0,33.2124,33.2249,33.156,33.156,72900.0
2009-05-27 13:15:00,52.91,52.98,52.9,52.98,100800.0,33.1622,33.2061,33.156,33.2061,100800.0
2009-05-27 13:20:00,52.98,52.98,52.94,52.94,74700.0,33.2061,33.2061,33.181,33.181,74700.0
2009-05-27 13:25:00,52.95,52.95,52.88,52.9,65800.0,33.1873,33.1873,33.1434,33.156,65800.0
2009-05-27 13:30:00,52.9,52.91,52.83,52.85,134300.0,33.156,33.1622,33.1121,33.1246,134300.0
2009-05-27 13:35:00,52.85,52.85,52.77,52.78,100600.0,33.1246,33.1246,33.0745,33.0808,100600.0
2009-05-27 13:40:00,52.78,52.8,52.75,52.75,88100.0,33.0808,33.0933,33.062,33.062,88100.0
2009-05-27 13:45:00,52.75,52.76,52.65,52.65,158000.0,33.062,33.0682,32.9993,32.9993,158000.0
2009-05-27 13:50:00,52.65,52.68,52.47,52.49,243000.0,32.9993,33.0181,32.8865,32.899,243000.0
2009-05-27 13:55:00,52.5,52.55,52.45,52.53,120500.0,32.9053,32.9366,32.8739,32.9241,120500.0
2009-05-27 14:00:00,52.53,52.59,52.48,52.52,92900.0,32.9241,32.9617,32.8927,32.9178,92900.0
2009-05-27 14:05:00,52.51,52.51,52.41,52.44,128600.0,32.9115,32.9115,32.8489,32.8677,128600.0
2009-05-27 14:10:00,52.42,52.49,52.39,52.4,131800.0,32.8551,32.899,32.8363,32.8426,131800.0
2009-05-27 14:15:00,52.41,52.45,52.35,52.38,212000.0,32.8489,32.8739,32.8112,32.83,212000.0
2009-05-27 14:20:00,52.38,52.38,52.23,52.28,307500.0,32.83,32.83,32.736,32.7674,307500.0
2009-05-27 14:25:00,52.27,52.33,52.25,52.3,119000.0,32.7611,32.7987,32.7486,32.7799,119000.0
2009-05-27 14:30:00,52.3,52.3,52.17,52.25,170300.0,32.7799,32.7799,32.6984,32.7486,170300.0
2009-05-27 14:35:00,52.25,52.38,52.24,52.31,123100.0,32.7486,32.83,32.7423,32.7862,123100.0
2009-05-27 14:40:00,52.32,52.35,52.27,52.32,136500.0,32.7924,32.8112,32.7611,32.7924,136500.0
2009-05-27 14:45:00,52.31,52.37,52.29,52.31,115400.0,32.7862,32.8238,32.7736,32.7862,115400.0
2009-05-27 14:50:00,52.31,52.38,52.22,52.27,316800.0,32.7862,32.83,32.7298,32.7611,316800.0
2009-05-27 14:55:00,52.27,52.28,52.1,52.12,244000.0,32.7611,32.7674,32.6546,32.6671,244000.0
2009-05-27 15:00:00,52.12,52.17,52.08,52.11,192900.0,32.6671,32.6984,32.642,32.6608,192900.0
2009-05-27 15:05:00,52.11,52.2,52.05,52.07,248800.0,32.6608,32.7172,32.6232,32.6357,248800.0
2009-05-27 15:10:00,52.07,52.08,51.96,51.97,293000.0,32.6357,32.642,32.5668,32.5731,293000.0
2009-05-27 15:15:00,51.98,51.98,51.91,51.92,208400.0,32.5793,32.5793,32.5355,32.5417,208400.0
2009-05-27 15:20:00,51.92,51.98,51.8,51.82,270800.0,32.5417,32.5793,32.4665,32.4791,270800.0
2009-05-27 15:25:00,51.82,51.86,51.62,51.63,271800.0,32.4791,32.5041,32.3537,32.36,271800.0
2009-05-27 15:30:00,51.63,51.81,51.63,51.78,405600.0,32.36,32.4728,32.36,32.454,405600.0
2009-05-27 15:35:00,51.78,51.8,51.58,51.65,399800.0,32.454,32.4665,32.3286,32.3725,399800.0
2009-05-27 15:40:00,51.65,51.67,51.58,51.64,323400.0,32.3725,32.385,32.3286,32.3662,323400.0
2009-05-27 15:45:00,51.64,51.82,51.63,51.78,346400.0,32.3662,32.4791,32.36,32.454,346400.0
2009-05-27 15:50:00,51.79,51.9,51.76,51.77,600600.0,32.4603,32.5292,32.4415,32.4477,600600.0
2009-05-27 15:55:00,51.77,51.88,51.75,51.76,833500.0,32.4477,32.5167,32.4352,32.4415,833500.0
2009-05-28 09:30:00,52.26,52.47,52.24,52.3,509900.0,32.7548,32.8865,32.7423,32.7799,509900.0
2009-05-28 09:35:00,52.3,52.3,52.08,52.14,233900.0,32.7799,32.7799,32.642,32.6796,233900.0
2009-05-28 09:40:00,52.14,52.22,51.75,51.79,493300.0,32.6796,32.7298,32.4352,32.4603,493300.0
2009-05-28 09:45:00,51.8,51.94,51.67,51.82,460400.0,32.4665,32.5543,32.385,32.4791,460400.0
2009-05-28 09:50:00,51.83,52.02,51.81,51.85,411800.0,32.4853,32.6044,32.4728,32.4979,411800.0
2009-05-28 09:55:00,51.85,51.85,51.68,51.8,421200.0,32.4979,32.4979,32.3913,32.4665,421200.0
2009-05-28 10:00:00,51.8,51.85,51.74,51.76,311700.0,32.4665,32.4979,32.4289,32.4415,311700.0
2009-05-28 10:05:00,51.76,51.78,51.54,51.58,288100.0,32.4415,32.454,32.3036,32.3286,288100.0
2009-05-28 10:10:00,51.59,51.59,51.4,51.57,288200.0,32.3349,32.3349,32.2158,32.3224,288200.0
2009-05-28 10:15:00,51.54,51.63,51.52,51.6,241600.0,32.3036,32.36,32.291,32.3412,241600.0
2009-05-28 10:20:00,51.6,51.65,51.49,51.51,235700.0,32.3412,32.3725,32.2722,32.2848,235700.0
2009-05-28 10:25:00,51.51,51.58,51.41,51.57,195100.0,32.2848,32.3286,32.2221,32.3224,195100.0
2009-05-28 10:30:00,51.56,51.61,51.44,51.58,168900.0,32.3161,32.3474,32.2409,32.3286,168900.0
2009-05-28 10:35:00,51.58,51.68,51.58,51.68,151200.0,32.3286,32.3913,32.3286,32.3913,151200.0
2009-05-28 10:40:00,51.67,51.8,51.6,51.74,194100.0,32.385,32.4665,32.3412,32.4289,194100.0
2009-05-28 10:45:00,51.78,51.8,51.66,51.78,128700.0,32.454,32.4665,32.3788,32.454,128700.0
2009-05-28 10:50:00,51.79,51.8,51.67,51.72,133800.0,32.4603,32.4665,32.385,32.4164,133800.0
2009-05-28 10:55:00,51.73,51.83,51.68,51.81,132200.0,32.4226,32.4853,32.3913,32.4728,132200.0
2009-05-28 11:00:00,51.82,51.98,51.82,51.96,189600.0,32.4791,32.5793,32.4791,32.5668,189600.0
2009-05-28 11:05:00,51.96,52.06,51.88,51.9,186300.0,32.5668,32.6295,32.5167,32.5292,186300.0
2009-05-28 11:10:00,51.9,52.1,51.9,52.02,178300.0,32.5292,32.6546,32.5292,32.6044,178300.0
2009-05-28 11:15:00,52.02,52.04,51.96,52.03,109900.0,32.6044,32.6169,32.5668,32.6107,109900.0
2009-05-28 11:20:00,52.03,52.05,51.92,51.93,153100.0,32.6107,32.6232,32.5417,32.548,153100.0
2009-05-28 11:25:00,51.95,52.01,51.82,51.82,237300.0,32.5605,32.5981,32.4791,32.4791,237300.0
2009-05-28 11:30:00,51.82,51.85,51.69,51.7,156700.0,32.4791,32.4979,32.3976,32.4038,156700.0
2009-05-28 11:35:00,51.7,51.73,51.59,51.63,246900.0,32.4038,32.4226,32.3349,32.36,246900.0
2009-05-28 11:40:00,51.63,51.72,51.63,51.72,124400.0,32.36,32.4164,32.36,32.4164,124400.0
2009-05-28 11:45:00,51.72,51.84,51.71,51.74,182600.0,32.4164,32.4916,32.4101,32.4289,182600.0
2009-05-28 11:50:00,51.74,51.75,51.68,51.71,132900.0,32.4289,32.4352,32.3913,32.4101,132900.0
2009-05-28 11:55:00,51.71,51.79,51.7,51.73,125200.0,32.4101,32.4603,32.4038,32.4226,125200.0
2009-05-28 12:00:00,51.73,51.79,51.7,51.7,80100.0,32.4226,32.4603,32.4038,32.4038,80100.0
2009-05-28 12:05:00,51.71,51.71,51.48,51.53,179400.0,32.4101,32.4101,32.266,32.2973,179400.0
2009-05-28 12:10:00,51.51,51.56,51.42,51.5,272700.0,32.2848,32.3161,32.2284,32.2785,272700.0
2009-05-28 12:15:00,51.5,51.52,51.11,51.24,455900.0,32.2785,32.291,32.0341,32.1155,455900.0
2009-05-28 12:20:00,51.26,51.28,51.21,51.26,97100.0,32.1281,32.1406,32.0967,32.1281,97100.0
2009-05-28 12:25:00,51.26,51.26,51.16,51.21,137700.0,32.1281,32.1281,32.0654,32.0967,137700.0
2009-05-28 12:30:00,51.21,51.34,51.18,51.33,82200.0,32.0967,32.1782,32.0779,32.1719,82200.0
2009-05-28 12:35:00,51.32,51.33,51.23,51.29,75700.0,32.1657,32.1719,32.1093,32.1469,75700.0
2009-05-28 12:40:00,51.3,51.36,51.26,51.26,88300.0,32.1531,32.1907,32.1281,32.1281,88300.0
2009-05-28 12:45:00,51.26,51.32,51.21,51.24,93800.0,32.1281,32.1657,32.0967,32.1155,93800.0
2009-05-28 12:50:00,51.24,51.36,51.24,51.27,91700.0,32.1155,32.1907,32.1155,32.1343,91700.0
2009-05-28 12:55:00,51.27,51.32,51.25,51.27,75700.0,32.1343,32.1657,32.1218,32.1343,75700.0
2009-05-28 13:00:00,51.28,51.52,51.19,51.47,261500.0,32.1406,32.291,32.0842,32.2597,261500.0
2009-05-28 13:05:00,51.47,51.56,51.44,51.5,145000.0,32.2597,32.3161,32.2409,32.2785,145000.0
2009-05-28 13:10:00,51.5,51.71,51.47,51.69,242300.0,32.2785,32.4101,32.2597,32.3976,242300.0
2009-05-28 13:15:00,51.69,51.81,51.69,51.8,272900.0,32.3976,32.4728,32.3976,32.4665,272900.0
2009-05-28 13:20:00,51.81,51.87,51.62,51.69,333800.0,32.4728,32.5104,32.3537,32.3976,333800.0
2009-05-28 13:25:00,51.69,51.85,51.69,51.82,127300.0,32.3976,32.4979,32.3976,32.4791,127300.0
2009-05-28 13:30:00,51.83,51.95,51.76,51.92,107000.0,32.4853,32.5605,32.4415,32.5417,107000.0
2009-05-28 13:35:00,51.93,52.04,51.9,52.01,116900.0,32.548,32.6169,32.5292,32.5981,116900.0
2009-05-28 13:40:00,52.0,52.06,51.91,51.97,113300.0,32.5919,32.6295,32.5355,32.5731,113300.0
2009-05-28 13:45:00,51.97,52.04,51.94,52.03,124600.0,32.5731,32.6169,32.5543,32.6107,124600.0
2009-05-28 13:50:00,52.03,52.07,51.92,51.93,112500.0,32.6107,32.6357,32.5417,32.548,112500.0
2009-05-28 13:55:00,51.93,51.94,51.75,51.93,181200.0,32.548,32.5543,32.4352,32.548,181200.0
2009-05-28 14:00:00,51.93,52.04,51.87,52.0,83500.0,32.548,32.6169,32.5104,32.5919,83500.0
2009-05-28 14:05:00,51.99,52.04,51.98,52.03,52800.0,32.5856,32.6169,32.5793,32.6107,52800.0
2009-05-28 14:10:00,52.03,52.08,51.97,51.98,125400.0,32.6107,32.642,32.5731,32.5793,125400.0
2009-05-28 14:15:00,51.97,52.0,51.91,52.0,110900.0,32.5731,32.5919,32.5355,32.5919,110900.0
2009-05-28 14:20:00,52.0,52.27,51.99,52.21,204300.0,32.5919,32.7611,32.5856,32.7235,204300.0
2009-05-28 14:25:00,52.22,52.4,52.22,52.35,139800.0,32.7298,32.8426,32.7298,32.8112,139800.0
2009-05-28 14:30:00,52.36,52.5,52.35,52.49,124700.0,32.8175,32.9053,32.8112,32.899,124700.0
2009-05-28 14:35:00,52.49,52.49,52.37,52.4,161400.0,32.899,32.899,32.8238,32.8426,161400.0
2009-05-28 14:40:00,52.4,52.41,52.28,52.33,164000.0,32.8426,32.8489,32.7674,32.7987,164000.0
2009-05-28 14:45:00,52.32,52.36,52.27,52.35,83300.0,32.7924,32.8175,32.7611,32.8112,83300.0
2009-05-28 14:50:00,52.35,52.48,52.33,52.47,99900.0,32.8112,32.8927,32.7987,32.8865,99900.0
2009-05-28 14:55:00,52.47,52.57,52.45,52.55,198700.0,32.8865,32.9491,32.8739,32.9366,198700.0
2009-05-28 15:00:00,52.55,52.67,52.52,52.59,196100.0,32.9366,33.0118,32.9178,32.9617,196100.0
2009-05-28 15:05:00,52.58,52.61,52.53,52.56,135800.0,32.9554,32.9742,32.9241,32.9429,135800.0
2009-05-28 15:10:00,52.55,52.55,52.4,52.48,141100.0,32.9366,32.9366,32.8426,32.8927,141100.0
2009-05-28 15:15:00,52.48,52.54,52.43,52.43,155300.0,32.8927,32.9303,32.8614,32.8614,155300.0
2009-05-28 15:20:00,52.44,52.47,52.35,52.37,171700.0,32.8677,32.8865,32.8112,32.8238,171700.0
2009-05-28 15:25:00,52.37,52.53,52.35,52.53,150800.0,32.8238,32.9241,32.8112,32.9241,150800.0
2009-05-28 15:30:00,52.53,52.55,52.45,52.49,235600.0,32.9241,32.9366,32.8739,32.899,235600.0
2009-05-28 15:35:00,52.5,52.64,52.44,52.61,239100.0,32.9053,32.993,32.8677,32.9742,239100.0
2009-05-28 15:40:00,52.62,52.65,52.56,52.62,241300.0,32.9805,32.9993,32.9429,32.9805,241300.0
2009-05-28 15:45:00,52.61,52.64,52.54,52.61,178500.0,32.9742,32.993,32.9303,32.9742,178500.0
2009-05-28 15:50:00,52.6,52.64,52.41,52.41,440500.0,32.9679,32.993,32.8489,32.8489,440500.0
2009-05-28 15:55:00,52.41,52.59,52.38,52.55,545700.0,32.8489,32.9617,32.83,32.9366,545700.0
2009-05-29 09:30:00,52.62,52.62,52.35,52.41,226500.0,32.9805,32.9805,32.8112,32.8489,226500.0
2009-05-29 09:35:00,52.41,52.68,52.4,52.62,152400.0,32.8489,33.0181,32.8426,32.9805,152400.0
2009-05-29 09:40:00,52.62,52.68,52.15,52.18,239800.0,32.9805,33.0181,32.6859,32.7047,239800.0
2009-05-29 09:45:00,52.19,52.21,52.0,52.07,261800.0,32.711,32.7235,32.5919,32.6357,261800.0
2009-05-29 09:50:00,52.07,52.24,52.06,52.18,112300.0,32.6357,32.7423,32.6295,32.7047,112300.0
2009-05-29 09:55:00,52.18,52.25,52.12,52.19,107100.0,32.7047,32.7486,32.6671,32.711,107100.0
2009-05-29 10:00:00,52.22,52.23,51.9,51.93,185500.0,32.7298,32.736,32.5292,32.548,185500.0
2009-05-29 10:05:00,51.94,52.14,51.94,52.09,122500.0,32.5543,32.6796,32.5543,32.6483,122500.0
2009-05-29 10:10:00,52.08,52.22,52.07,52.14,102500.0,32.642,32.7298,32.6357,32.6796,102500.0
2009-05-29 10:15:00,52.15,52.24,52.14,52.19,152500.0,32.6859,32.7423,32.6796,32.711,152500.0
2009-05-29 10:20:00,52.19,52.27,52.15,52.24,102200.0,32.711,32.7611,32.6859,32.7423,102200.0
2009-05-29 10:25:00,52.24,52.25,52.13,52.19,119300.0,32.7423,32.7486,32.6734,32.711,119300.0
2009-05-29 10:30:00,52.2,52.2,51.99,51.99,104200.0,32.7172,32.7172,32.5856,32.5856,104200.0
2009-05-29 10:35:00,51.99,52.25,51.98,52.24,162800.0,32.5856,32.7486,32.5793,32.7423,162800.0
2009-05-29 10:40:00,52.24,52.31,52.21,52.24,170300.0,32.7423,32.7862,32.7235,32.7423,170300.0
2009-05-29 10:45:00,52.24,52.24,52.08,52.13,140300.0,32.7423,32.7423,32.642,32.6734,140300.0
2009-05-29 10:50:00,52.12,52.21,52.12,52.21,73100.0,32.6671,32.7235,32.6671,32.7235,73100.0
2009-05-29 10:55:00,52.2,52.25,52.15,52.16,97000.0,32.7172,32.7486,32.6859,32.6922,97000.0
2009-05-29 11:00:00,52.16,52.18,52.02,52.1,244900.0,32.6922,32.7047,32.6044,32.6546,244900.0
2009-05-29 11:05:00,52.1,52.15,52.04,52.13,85100.0,32.6546,32.6859,32.6169,32.6734,85100.0
2009-05-29 11:10:00,52.13,52.13,52.03,52.04,69600.0,32.6734,32.6734,32.6107,32.6169,69600.0
2009-05-29 11:15:00,52.05,52.07,52.01,52.02,62700.0,32.6232,32.6357,32.5981,32.6044,62700.0
2009-05-29 11:20:00,52.01,52.16,51.97,52.15,100800.0,32.5981,32.6922,32.5731,32.6859,100800.0
2009-05-29 11:25:00,52.15,52.24,51.98,51.98,101600.0,32.6859,32.7423,32.5793,32.5793,101600.0
2009-05-29 11:30:00,51.98,52.03,51.92,51.98,96800.0,32.5793,32.6107,32.5417,32.5793,96800.0
2009-05-29 11:35:00,51.97,51.99,51.88,51.95,110700.0,32.5731,32.5856,32.5167,32.5605,110700.0
2009-05-29 11:40:00,51.94,52.07,51.9,52.06,132900.0,32.5543,32.6357,32.5292,32.6295,132900.0
2009-05-29 11:45:00,52.06,52.07,52.01,52.05,48700.0,32.6295,32.6357,32.5981,32.6232,48700.0
2009-05-29 11:50:00,52.04,52.06,51.98,52.0,63400.0,32.6169,32.6295,32.5793,32.5919,63400.0
2009-05-29 11:55:00,52.01,52.03,51.86,51.89,90100.0,32.5981,32.6107,32.5041,32.5229,90100.0
2009-05-29 12:00:00,51.89,51.97,51.89,51.97,51800.0,32.5229,32.5731,32.5229,32.5731,51800.0
2009-05-29 12:05:00,51.96,52.01,51.94,51.99,49000.0,32.5668,32.5981,32.5543,32.5856,49000.0
2009-05-29 12:10:00,51.99,52.01,51.94,51.97,45100.0,32.5856,32.5981,32.5543,32.5731,45100.0
2009-05-29 12:15:00,51.97,52.01,51.97,51.99,34900.0,32.5731,32.5981,32.5731,32.5856,34900.0
2009-05-29 12:20:00,51.99,51.99,51.92,51.96,49100.0,32.5856,32.5856,32.5417,32.5668,49100.0
2009-05-29 12:25:00,51.96,52.04,51.93,51.96,79500.0,32.5668,32.6169,32.548,32.5668,79500.0
2009-05-29 12:30:00,51.96,51.96,51.89,51.9,51700.0,32.5668,32.5668,32.5229,32.5292,51700.0
2009-05-29 12:35:00,51.91,51.95,51.84,51.87,124500.0,32.5355,32.5605,32.4916,32.5104,124500.0
2009-05-29 12:40:00,51.88,51.89,51.77,51.88,111500.0,32.5167,32.5229,32.4477,32.5167,111500.0
2009-05-29 12:45:00,51.89,51.95,51.78,51.86,125100.0,32.5229,32.5605,32.454,32.5041,125100.0
2009-05-29 12:50:00,51.87,51.89,51.83,51.88,39000.0,32.5104,32.5229,32.4853,32.5167,39000.0
2009-05-29 12:55:00,51.87,51.94,51.87,51.94,37700.0,32.5104,32.5543,32.5104,32.5543,37700.0
2009-05-29 13:00:00,51.93,52.05,51.93,52.04,43800.0,32.548,32.6232,32.548,32.6169,43800.0
2009-05-29 13:05:00,52.04,52.06,52.0,52.02,87900.0,32.6169,32.6295,32.5919,32.6044,87900.0
2009-05-29 13:10:00,52.01,52.09,52.01,52.09,46100.0,32.5981,32.6483,32.5981,32.6483,46100.0
2009-05-29 13:15:00,52.09,52.09,52.02,52.08,55700.0,32.6483,32.6483,32.6044,32.642,55700.0
2009-05-29 13:20:00,52.08,52.13,52.06,52.12,70300.0,32.642,32.6734,32.6295,32.6671,70300.0
2009-05-29 13:25:00,52.12,52.12,52.03,52.12,71900.0,32.6671,32.6671,32.6107,32.6671,71900.0
2009-05-29 13:30:00,52.11,52.2,52.1,52.14,173600.0,32.6608,32.7172,32.6546,32.6796,173600.0
2009-05-29 13:35:00,52.14,52.15,52.03,52.04,57000.0,32.6796,32.6859,32.6107,32.6169,57000.0
2009-05-29 13:40:00,52.04,52.05,51.99,51.99,74400.0,32.6169,32.6232,32.5856,32.5856,74400.0
2009-05-29 13:45:00,52.01,52.04,51.92,51.95,108400.0,32.5981,32.6169,32.5417,32.5605,108400.0
2009-05-29 13:50:00,51.94,51.99,51.94,51.98,65400.0,32.5543,32.5856,32.5543,32.5793,65400.0
2009-05-29 13:55:00,51.98,51.99,51.92,51.92,92900.0,32.5793,32.5856,32.5417,32.5417,92900.0
2009-05-29 14:00:00,51.93,51.98,51.91,51.98,69400.0,32.548,32.5793,32.5355,32.5793,69400.0
2009-05-29 14:05:00,51.97,52.0,51.97,52.0,63700.0,32.5731,32.5919,32.5731,32.5919,63700.0
2009-05-29 14:10:00,52.0,52.14,51.99,52.14,75700.0,32.5919,32.6796,32.5856,32.6796,75700.0
2009-05-29 14:15:00,52.13,52.14,52.09,52.09,51700.0,32.6734,32.6796,32.6483,32.6483,51700.0
2009-05-29 14:20:00,52.09,52.1,51.98,51.98,82300.0,32.6483,32.6546,32.5793,32.5793,82300.0
2009-05-29 14:25:00,51.99,51.99,51.93,51.94,130700.0,32.5856,32.5856,32.548,32.5543,130700.0
2009-05-29 14:30:00,51.94,51.97,51.89,51.95,195300.0,32.5543,32.5731,32.5229,32.5605,195300.0
2009-05-29 14:35:00,51.96,51.97,51.93,51.94,95100.0,32.5668,32.5731,32.548,32.5543,95100.0
2009-05-29 14:40:00,51.94,51.95,51.9,51.92,129300.0,32.5543,32.5605,32.5292,32.5417,129300.0
2009-05-29 14:45:00,51.92,51.92,51.86,51.89,128600.0,32.5417,32.5417,32.5041,32.5229,128600.0
2009-05-29 14:50:00,51.89,51.89,51.79,51.82,170000.0,32.5229,32.5229,32.4603,32.4791,170000.0
2009-05-29 14:55:00,51.82,51.85,51.76,51.77,145200.0,32.4791,32.4979,32.4415,32.4477,145200.0
2009-05-29 15:00:00,51.77,51.87,51.75,51.87,180100.0,32.4477,32.5104,32.4352,32.5104,180100.0
2009-05-29 15:05:00,51.86,51.91,51.81,51.81,151900.0,32.5041,32.5355,32.4728,32.4728,151900.0
2009-05-29 15:10:00,51.82,51.82,51.74,51.75,162400.0,32.4791,32.4791,32.4289,32.4352,162400.0
2009-05-29 15:15:00,51.75,51.8,51.7,51.78,215900.0,32.4352,32.4665,32.4038,32.454,215900.0
2009-05-29 15:20:00,51.79,51.79,51.67,51.7,245300.0,32.4603,32.4603,32.385,32.4038,245300.0
2009-05-29 15:25:00,51.71,51.75,51.67,51.67,225300.0,32.4101,32.4352,32.385,32.385,225300.0
2009-05-29 15:30:00,51.67,51.71,51.53,51.54,383900.0,32.385,32.4101,32.2973,32.3036,383900.0
2009-05-29 15:35:00,51.54,51.58,51.5,51.55,351600.0,32.3036,32.3286,32.2785,32.3098,351600.0
2009-05-29 15:40:00,51.55,51.63,51.51,51.57,479300.0,32.3098,32.36,32.2848,32.3224,479300.0
2009-05-29 15:45:00,51.57,51.67,51.53,51.67,307800.0,32.3224,32.385,32.2973,32.385,307800.0
2009-05-29 15:50:00,51.66,51.77,51.63,51.65,440900.0,32.3788,32.4477,32.36,32.3725,440900.0
2009-05-29 15:55:00,51.65,52.25,51.65,52.24,1578700.0,32.3725,32.7486,32.3725,32.7423,1578700.0
2009-06-01 09:30:00,52.62,52.95,52.36,52.87,399100.0,32.9805,33.1873,32.8175,33.1372,399100.0
2009-06-01 09:35:00,52.88,52.9,52.7,52.72,175400.0,33.1434,33.156,33.0306,33.0431,175400.0
2009-06-01 09:40:00,52.73,53.07,52.72,52.99,219300.0,33.0494,33.2625,33.0431,33.2124,219300.0
2009-06-01 09:45:00,52.99,53.02,52.83,52.83,166000.0,33.2124,33.2312,33.1121,33.1121,166000.0
2009-06-01 09:50:00,52.83,53.0,52.81,52.86,198900.0,33.1121,33.2186,33.0996,33.1309,198900.0
2009-06-01 09:55:00,52.87,52.95,52.85,52.93,180400.0,33.1372,33.1873,33.1246,33.1748,180400.0
2009-06-01 10:00:00,52.93,53.15,52.93,52.98,342100.0,33.1748,33.3127,33.1748,33.2061,342100.0
2009-06-01 10:05:00,52.99,53.04,52.9,52.9,106600.0,33.2124,33.2437,33.156,33.156,106600.0
2009-06-01 10:10:00,52.9,53.04,52.86,53.04,113200.0,33.156,33.2437,33.1309,33.2437,113200.0
2009-06-01 10:15:00,53.05,53.14,53.0,53.08,216600.0,33.25,33.3064,33.2186,33.2688,216600.0
2009-06-01 10:20:00,53.08,53.1,53.0,53.05,123100.0,33.2688,33.2813,33.2186,33.25,123100.0
2009-06-01 10:25:00,53.05,53.22,53.05,53.08,127800.0,33.25,33.3565,33.25,33.2688,127800.0
2009-06-01 10:30:00,53.08,53.17,53.06,53.17,124400.0,33.2688,33.3252,33.2562,33.3252,124400.0
2009-06-01 10:35:00,53.17,53.22,53.14,53.21,137200.0,33.3252,33.3565,33.3064,33.3503,137200.0
2009-06-01 10:40:00,53.21,53.21,53.13,53.14,209300.0,33.3503,33.3503,33.3001,33.3064,209300.0
2009-06-01 10:45:00,53.15,53.22,53.13,53.21,158500.0,33.3127,33.3565,33.3001,33.3503,158500.0
2009-06-01 10:50:00,53.21,53.27,53.2,53.23,107800.0,33.3503,33.3879,33.344,33.3628,107800.0
2009-06-01 10:55:00,53.24,53.35,53.21,53.26,169200.0,33.3691,33.438,33.3503,33.3816,169200.0
2009-06-01 11:00:00,53.26,53.28,53.21,53.23,60600.0,33.3816,33.3941,33.3503,33.3628,60600.0
2009-06-01 11:05:00,53.23,53.32,53.22,53.28,106200.0,33.3628,33.4192,33.3565,33.3941,106200.0
2009-06-01 11:10:00,53.28,53.29,53.24,53.29,65100.0,33.3941,33.4004,33.3691,33.4004,65100.0
2009-06-01 11:15:00,53.29,53.34,53.26,53.32,104900.0,33.4004,33.4317,33.3816,33.4192,104900.0
2009-06-01 11:20:00,53.33,53.4,53.32,53.4,97300.0,33.4255,33.4693,33.4192,33.4693,97300.0
2009-06-01 11:25:00,53.4,53.47,53.3,53.32,167300.0,33.4693,33.5132,33.4067,33.4192,167300.0
2009-06-01 11:30:00,53.32,53.41,53.29,53.41,123200.0,33.4192,33.4756,33.4004,33.4756,123200.0
2009-06-01 11:35:00,53.41,53.47,53.37,53.37,80400.0,33.4756,33.5132,33.4505,33.4505,80400.0
2009-06-01 11:40:00,53.37,53.4,53.36,53.37,68800.0,33.4505,33.4693,33.4443,33.4505,68800.0
2009-06-01 11:45:00,53.38,53.49,53.38,53.47,95600.0,33.4568,33.5258,33.4568,33.5132,95600.0
2009-06-01 11:50:00,53.48,53.5,53.47,53.5,75500.0,33.5195,33.532,33.5132,33.532,75500.0
2009-06-01 11:55:00,53.49,53.63,53.48,53.56,175100.0,33.5258,33.6135,33.5195,33.5696,175100.0
2009-06-01 12:00:00,53.55,53.63,53.5,53.62,127400.0,33.5634,33.6135,33.532,33.6072,127400.0
2009-06-01 12:05:00,53.62,53.65,53.52,53.6,90200.0,33.6072,33.626,33.5446,33.5947,90200.0
2009-06-01 12:10:00,53.61,53.64,53.6,53.63,70200.0,33.601,33.6198,33.5947,33.6135,70200.0
2009-06-01 12:15:00,53.62,53.64,53.38,53.47,172300.0,33.6072,33.6198,33.4568,33.5132,172300.0
2009-06-01 12:20:00,53.47,53.49,53.46,53.48,64600.0,33.5132,33.5258,33.507,33.5195,64600.0
2009-06-01 12:25:00,53.47,53.5,53.42,53.46,90700.0,33.5132,33.532,33.4819,33.507,90700.0
2009-06-01 12:30:00,53.46,53.46,53.34,53.35,119300.0,33.507,33.507,33.4317,33.438,119300.0
2009-06-01 12:35:00,53.34,53.35,53.3,53.3,94400.0,33.4317,33.438,33.4067,33.4067,94400.0
2009-06-01 12:40:00,53.3,53.31,53.14,53.16,189200.0,33.4067,33.4129,33.3064,33.3189,189200.0
2009-06-01 12:45:00,53.15,53.24,53.15,53.23,73600.0,33.3127,33.3691,33.3127,33.3628,73600.0
2009-06-01 12:50:00,53.23,53.24,53.15,53.2,96400.0,33.3628,33.3691,33.3127,33.344,96400.0
2009-06-01 12:55:00,53.2,53.23,53.13,53.15,101500.0,33.344,33.3628,33.3001,33.3127,101500.0
2009-06-01 13:00:00,53.16,53.2,53.15,53.19,65900.0,33.3189,33.344,33.3127,33.3377,65900.0
2009-06-01 13:05:00,53.18,53.2,53.17,53.18,62700.0,33.3315,33.344,33.3252,33.3315,62700.0
2009-06-01 13:10:00,53.19,53.19,53.13,53.17,65600.0,33.3377,33.3377,33.3001,33.3252,65600.0
2009-06-01 13:15:00,53.18,53.24,53.15,53.24,39300.0,33.3315,33.3691,33.3127,33.3691,39300.0
2009-06-01 13:20:00,53.24,53.28,53.23,53.26,55900.0,33.3691,33.3941,33.3628,33.3816,55900.0
2009-06-01 13:25:00,53.26,53.3,53.25,53.3,52600.0,33.3816,33.4067,33.3753,33.4067,52600.0
2009-06-01 13:30:00,53.3,53.33,53.29,53.32,67700.0,33.4067,33.4255,33.4004,33.4192,67700.0
2009-06-01 13:35:00,53.33,53.33,53.27,53.3,47100.0,33.4255,33.4255,33.3879,33.4067,47100.0
2009-06-01 13:40:00,53.32,53.34,53.26,53.27,45400.0,33.4192,33.4317,33.3816,33.3879,45400.0
2009-06-01 13:45:00,53.27,53.4,53.26,53.37,78700.0,33.3879,33.4693,33.3816,33.4505,78700.0
2009-06-01 13:50:00,53.36,53.4,53.34,53.35,56500.0,33.4443,33.4693,33.4317,33.438,56500.0
2009-06-01 13:55:00,53.35,53.52,53.34,53.47,136600.0,33.438,33.5446,33.4317,33.5132,136600.0
2009-06-01 14:00:00,53.47,53.55,53.46,53.55,97700.0,33.5132,33.5634,33.507,33.5634,97700.0
2009-06-01 14:05:00,53.56,53.58,53.44,53.44,139300.0,33.5696,33.5822,33.4944,33.4944,139300.0
2009-06-01 14:10:00,53.44,53.49,53.43,53.45,84400.0,33.4944,33.5258,33.4882,33.5007,84400.0
2009-06-01 14:15:00,53.44,53.49,53.44,53.45,71000.0,33.4944,33.5258,33.4944,33.5007,71000.0
2009-06-01 14:20:00,53.44,53.49,53.43,53.48,113900.0,33.4944,33.5258,33.4882,33.5195,113900.0
2009-06-01 14:25:00,53.48,53.59,53.47,53.51,107100.0,33.5195,33.5884,33.5132,33.5383,107100.0
2009-06-01 14:30:00,53.51,53.58,53.51,53.55,109100.0,33.5383,33.5822,33.5383,33.5634,109100.0
2009-06-01 14:35:00,53.55,53.6,53.5,53.58,88000.0,33.5634,33.5947,33.532,33.5822,88000.0
2009-06-01 14:40:00,53.58,53.63,53.56,53.6,111600.0,33.5822,33.6135,33.5696,33.5947,111600.0
2009-06-01 14:45:00,53.6,53.65,53.5,53.57,135800.0,33.5947,33.626,33.532,33.5759,135800.0
2009-06-01 14:50:00,53.57,53.59,53.52,53.55,121300.0,33.5759,33.5884,33.5446,33.5634,121300.0
2009-06-01 14:55:00,53.55,53.63,53.55,53.59,85600.0,33.5634,33.6135,33.5634,33.5884,85600.0
2009-06-01 15:00:00,53.58,53.61,53.51,53.51,89100.0,33.5822,33.601,33.5383,33.5383,89100.0
2009-06-01 15:05:00,53.52,53.58,53.49,53.57,142500.0,33.5446,33.5822,33.5258,33.5759,142500.0
2009-06-01 15:10:00,53.56,53.63,53.51,53.56,194200.0,33.5696,33.6135,33.5383,33.5696,194200.0
2009-06-01 15:15:00,53.56,53.6,53.51,53.52,181100.0,33.5696,33.5947,33.5383,33.5446,181100.0
2009-06-01 15:20:00,53.52,53.56,53.5,53.51,216000.0,33.5446,33.5696,33.532,33.5383,216000.0
2009-06-01 15:25:00,53.51,53.56,53.49,53.55,193100.0,33.5383,33.5696,33.5258,33.5634,193100.0
2009-06-01 15:30:00,53.55,53.59,53.5,53.51,230200.0,33.5634,33.5884,33.532,33.5383,230200.0
2009-06-01 15:35:00,53.51,53.56,53.48,53.54,173300.0,33.5383,33.5696,33.5195,33.5571,173300.0
2009-06-01 15:40:00,53.55,53.57,53.43,53.44,387100.0,33.5634,33.5759,33.4882,33.4944,387100.0
2009-06-01 15:45:00,53.43,53.47,53.31,53.38,354000.0,33.4882,33.5132,33.4129,33.4568,354000.0
2009-06-01 15:50:00,53.37,53.41,53.28,53.3,444500.0,33.4505,33.4756,33.3941,33.4067,444500.0
2009-06-01 15:55:00,53.3,53.38,53.16,53.38,993100.0,33.4067,33.4568,33.3189,33.4568,993100.0
2009-06-02 09:30:00,53.23,53.48,53.16,53.22,200500.0,33.3628,33.5195,33.3189,33.3565,200500.0
2009-06-02 09:35:00,53.25,53.65,53.22,53.64,151300.0,33.3753,33.626,33.3565,33.6198,151300.0
2009-06-02 09:40:00,53.63,53.74,53.49,53.74,169300.0,33.6135,33.6824,33.5258,33.6824,169300.0
2009-06-02 09:45:00,53.73,53.9,53.65,53.82,180400.0,33.6762,33.7827,33.626,33.7326,180400.0
2009-06-02 09:50:00,53.82,53.97,53.74,53.96,160000.0,33.7326,33.8266,33.6824,33.8203,160000.0
2009-06-02 09:55:00,53.96,54.0,53.86,53.94,188300.0,33.8203,33.8454,33.7577,33.8078,188300.0
2009-06-02 10:00:00,53.95,54.13,53.9,53.96,390900.0,33.8141,33.9269,33.7827,33.8203,390900.0
2009-06-02 10:05:00,53.97,54.03,53.91,54.01,173900.0,33.8266,33.8642,33.789,33.8517,173900.0
2009-06-02 10:10:00,54.01,54.01,53.71,53.83,308000.0,33.8517,33.8517,33.6636,33.7389,308000.0
2009-06-02 10:15:00,53.84,54.0,53.78,53.85,195000.0,33.7451,33.8454,33.7075,33.7514,195000.0
2009-06-02 10:20:00,53.84,53.93,53.81,53.91,95500.0,33.7451,33.8015,33.7263,33.789,95500.0
2009-06-02 10:25:00,53.91,53.92,53.82,53.89,83200.0,33.789,33.7953,33.7326,33.7765,83200.0
2009-06-02 10:30:00,53.89,53.89,53.82,53.84,61200.0,33.7765,33.7765,33.7326,33.7451,61200.0
2009-06-02 10:35:00,53.85,53.92,53.8,53.83,115000.0,33.7514,33.7953,33.7201,33.7389,115000.0
2009-06-02 10:40:00,53.83,53.92,53.82,53.84,111000.0,33.7389,33.7953,33.7326,33.7451,111000.0
2009-06-02 10:45:00,53.85,53.87,53.8,53.81,84000.0,33.7514,33.7639,33.7201,33.7263,84000.0
2009-06-02 10:50:00,53.81,53.84,53.63,53.69,166200.0,33.7263,33.7451,33.6135,33.6511,166200.0
2009-06-02 10:55:00,53.7,53.83,53.68,53.79,112200.0,33.6574,33.7389,33.6448,33.7138,112200.0
2009-06-02 11:00:00,53.79,53.85,53.78,53.82,72100.0,33.7138,33.7514,33.7075,33.7326,72100.0
2009-06-02 11:05:00,53.82,53.82,53.75,53.76,105800.0,33.7326,33.7326,33.6887,33.695,105800.0
2009-06-02 11:10:00,53.76,53.76,53.69,53.71,99200.0,33.695,33.695,33.6511,33.6636,99200.0
2009-06-02 11:15:00,53.72,53.74,53.66,53.7,99300.0,33.6699,33.6824,33.6323,33.6574,99300.0
2009-06-02 11:20:00,53.7,53.75,53.66,53.75,118800.0,33.6574,33.6887,33.6323,33.6887,118800.0
2009-06-02 11:25:00,53.75,53.76,53.74,53.74,77100.0,33.6887,33.695,33.6824,33.6824,77100.0
2009-06-02 11:30:00,53.75,53.75,53.58,53.58,83400.0,33.6887,33.6887,33.5822,33.5822,83400.0
2009-06-02 11:35:00,53.58,53.67,53.54,53.64,82100.0,33.5822,33.6386,33.5571,33.6198,82100.0
2009-06-02 11:40:00,53.64,53.73,53.63,53.69,95000.0,33.6198,33.6762,33.6135,33.6511,95000.0
2009-06-02 11:45:00,53.69,53.69,53.61,53.63,47600.0,33.6511,33.6511,33.601,33.6135,47600.0
2009-06-02 11:50:00,53.63,53.79,53.62,53.78,133600.0,33.6135,33.7138,33.6072,33.7075,133600.0
2009-06-02 11:55:00,53.78,53.81,53.75,53.79,60600.0,33.7075,33.7263,33.6887,33.7138,60600.0
2009-06-02 12:00:00,53.79,53.81,53.79,53.81,70800.0,33.7138,33.7263,33.7138,33.7263,70800.0
2009-06-02 12:05:00,53.81,53.81,53.71,53.77,199400.0,33.7263,33.7263,33.6636,33.7013,199400.0
2009-06-02 12:10:00,53.77,53.78,53.71,53.77,40700.0,33.7013,33.7075,33.6636,33.7013,40700.0
2009-06-02 12:15:00,53.77,53.78,53.71,53.74,60000.0,33.7013,33.7075,33.6636,33.6824,60000.0
2009-06-02 12:20:00,53.73,53.74,53.7,53.73,118200.0,33.6762,33.6824,33.6574,33.6762,118200.0
2009-06-02 12:25:00,53.72,53.75,53.71,53.73,72600.0,33.6699,33.6887,33.6636,33.6762,72600.0
2009-06-02 12:30:00,53.73,53.77,53.65,53.73,151400.0,33.6762,33.7013,33.626,33.6762,151400.0
2009-06-02 12:35:00,53.74,53.78,53.72,53.78,36400.0,33.6824,33.7075,33.6699,33.7075,36400.0
2009-06-02 12:40:00,53.78,53.82,53.77,53.79,52000.0,33.7075,33.7326,33.7013,33.7138,52000.0
2009-06-02 12:45:00,53.79,53.8,53.72,53.73,58400.0,33.7138,33.7201,33.6699,33.6762,58400.0
2009-06-02 12:50:00,53.73,53.85,53.72,53.81,81600.0,33.6762,33.7514,33.6699,33.7263,81600.0
2009-06-02 12:55:00,53.81,53.83,53.77,53.78,69400.0,33.7263,33.7389,33.7013,33.7075,69400.0
2009-06-02 13:00:00,53.79,53.79,53.72,53.75,67400.0,33.7138,33.7138,33.6699,33.6887,67400.0
2009-06-02 13:05:00,53.75,53.77,53.74,53.76,48500.0,33.6887,33.7013,33.6824,33.695,48500.0
2009-06-02 13:10:00,53.76,53.77,53.71,53.72,106700.0,33.695,33.7013,33.6636,33.6699,106700.0
2009-06-02 13:15:00,53.72,53.74,53.5,53.56,322400.0,33.6699,33.6824,33.532,33.5696,322400.0
2009-06-02 13:20:00,53.55,53.62,53.51,53.61,169500.0,33.5634,33.6072,33.5383,33.601,169500.0
2009-06-02 13:25:00,53.61,53.68,53.61,53.64,156100.0,33.601,33.6448,33.601,33.6198,156100.0
2009-06-02 13:30:00,53.64,53.66,53.53,53.53,118400.0,33.6198,33.6323,33.5508,33.5508,118400.0
2009-06-02 13:35:00,53.52,53.54,53.38,53.48,366000.0,33.5446,33.5571,33.4568,33.5195,366000.0
2009-06-02 13:40:00,53.49,53.67,53.45,53.63,189200.0,33.5258,33.6386,33.5007,33.6135,189200.0
2009-06-02 13:45:00,53.63,53.69,53.52,53.53,166000.0,33.6135,33.6511,33.5446,33.5508,166000.0
2009-06-02 13:50:00,53.54,53.55,53.43,53.47,84000.0,33.5571,33.5634,33.4882,33.5132,84000.0
2009-06-02 13:55:00,53.45,53.53,53.45,53.53,59400.0,33.5007,33.5508,33.5007,33.5508,59400.0
2009-06-02 14:00:00,53.53,53.6,53.51,53.56,161400.0,33.5508,33.5947,33.5383,33.5696,161400.0
2009-06-02 14:05:00,53.56,53.6,53.54,53.59,58500.0,33.5696,33.5947,33.5571,33.5884,58500.0
2009-06-02 14:10:00,53.6,53.6,53.45,53.45,174600.0,33.5947,33.5947,33.5007,33.5007,174600.0
2009-06-02 14:15:00,53.46,53.58,53.42,53.5,209300.0,33.507,33.5822,33.4819,33.532,209300.0
2009-06-02 14:20:00,53.5,53.6,53.48,53.58,131200.0,33.532,33.5947,33.5195,33.5822,131200.0
2009-06-02 14:25:00,53.58,53.67,53.52,53.67,268500.0,33.5822,33.6386,33.5446,33.6386,268500.0
2009-06-02 14:30:00,53.67,53.67,53.62,53.66,85100.0,33.6386,33.6386,33.6072,33.6323,85100.0
2009-06-02 14:35:00,53.66,53.7,53.65,53.69,57900.0,33.6323,33.6574,33.626,33.6511,57900.0
2009-06-02 14:40:00,53.69,53.8,53.67,53.73,141200.0,33.6511,33.7201,33.6386,33.6762,141200.0
2009-06-02 14:45:00,53.73,54.0,53.69,53.72,114800.0,33.6762,33.8454,33.6511,33.6699,114800.0
2009-06-02 14:50:00,53.72,53.72,53.65,53.65,96700.0,33.6699,33.6699,33.626,33.626,96700.0
2009-06-02 14:55:00,53.65,53.65,53.53,53.59,239800.0,33.626,33.626,33.5508,33.5884,239800.0
2009-06-02 15:00:00,53.61,53.77,53.58,53.72,114300.0,33.601,33.7013,33.5822,33.6699,114300.0
2009-06-02 15:05:00,53.71,53.81,53.71,53.77,127300.0,33.6636,33.7263,33.6636,33.7013,127300.0
2009-06-02 15:10:00,53.77,53.79,53.68,53.68,132000.0,33.7013,33.7138,33.6448,33.6448,132000.0
2009-06-02 15:15:00,53.69,53.74,53.63,53.68,80100.0,33.6511,33.6824,33.6135,33.6448,80100.0
2009-06-02 15:20:00,53.68,53.71,53.59,53.66,119500.0,33.6448,33.6636,33.5884,33.6323,119500.0
2009-06-02 15:25:00,53.67,53.8,53.67,53.73,137200.0,33.6386,33.7201,33.6386,33.6762,137200.0
2009-06-02 15:30:00,53.72,53.73,53.61,53.7,127300.0,33.6699,33.6762,33.601,33.6574,127300.0
2009-06-02 15:35:00,53.7,53.8,53.67,53.79,138800.0,33.6574,33.7201,33.6386,33.7138,138800.0
2009-06-02 15:40:00,53.79,53.85,53.72,53.81,187100.0,33.7138,33.7514,33.6699,33.7263,187100.0
2009-06-02 15:45:00,53.81,53.87,53.8,53.85,180400.0,33.7263,33.7639,33.7201,33.7514,180400.0
2009-06-02 15:50:00,53.86,53.88,53.63,53.7,380100.0,33.7577,33.7702,33.6135,33.6574,380100.0
2009-06-02 15:55:00,53.69,53.76,53.62,53.7,420600.0,33.6511,33.695,33.6072,33.6574,420600.0
2009-06-03 09:30:00,53.38,53.54,53.25,53.44,204200.0,33.4568,33.5571,33.3753,33.4944,204200.0
2009-06-03 09:35:00,53.44,53.63,53.43,53.58,180500.0,33.4944,33.6135,33.4882,33.5822,180500.0
2009-06-03 09:40:00,53.59,53.63,53.47,53.47,179200.0,33.5884,33.6135,33.5132,33.5132,179200.0
2009-06-03 09:45:00,53.48,53.48,53.29,53.4,152500.0,33.5195,33.5195,33.4004,33.4693,152500.0
2009-06-03 09:50:00,53.4,53.58,53.25,53.29,177700.0,33.4693,33.5822,33.3753,33.4004,177700.0
2009-06-03 09:55:00,53.28,53.38,53.27,53.31,77200.0,33.3941,33.4568,33.3879,33.4129,77200.0
2009-06-03 10:00:00,53.33,53.34,53.21,53.34,138700.0,33.4255,33.4317,33.3503,33.4317,138700.0
2009-06-03 10:05:00,53.33,53.38,53.18,53.27,87900.0,33.4255,33.4568,33.3315,33.3879,87900.0
2009-06-03 10:10:00,53.27,53.35,53.26,53.34,64700.0,33.3879,33.438,33.3816,33.4317,64700.0
2009-06-03 10:15:00,53.34,53.38,53.27,53.29,98200.0,33.4317,33.4568,33.3879,33.4004,98200.0
2009-06-03 10:20:00,53.29,53.32,53.15,53.16,126900.0,33.4004,33.4192,33.3127,33.3189,126900.0
2009-06-03 10:25:00,53.16,53.29,53.15,53.29,79800.0,33.3189,33.4004,33.3127,33.4004,79800.0
2009-06-03 10:30:00,53.29,53.51,53.28,53.48,144700.0,33.4004,33.5383,33.3941,33.5195,144700.0
2009-06-03 10:35:00,53.47,53.5,53.4,53.48,136100.0,33.5132,33.532,33.4693,33.5195,136100.0
2009-06-03 10:40:00,53.48,53.64,53.48,53.62,122500.0,33.5195,33.6198,33.5195,33.6072,122500.0
2009-06-03 10:45:00,53.62,53.62,53.53,53.54,59300.0,33.6072,33.6072,33.5508,33.5571,59300.0
2009-06-03 10:50:00,53.53,53.72,53.53,53.7,155700.0,33.5508,33.6699,33.5508,33.6574,155700.0
2009-06-03 10:55:00,53.71,53.71,53.64,53.68,99700.0,33.6636,33.6636,33.6198,33.6448,99700.0
2009-06-03 11:00:00,53.67,53.67,53.52,53.52,69700.0,33.6386,33.6386,33.5446,33.5446,69700.0
2009-06-03 11:05:00,53.53,53.53,53.5,53.51,78200.0,33.5508,33.5508,33.532,33.5383,78200.0
2009-06-03 11:10:00,53.5,53.57,53.48,53.57,106800.0,33.532,33.5759,33.5195,33.5759,106800.0
2009-06-03 11:15:00,53.56,53.62,53.53,53.55,77400.0,33.5696,33.6072,33.5508,33.5634,77400.0
2009-06-03 11:20:00,53.55,53.7,53.54,53.67,88300.0,33.5634,33.6574,33.5571,33.6386,88300.0
2009-06-03 11:25:00,53.67,53.72,53.67,53.72,105100.0,33.6386,33.6699,33.6386,33.6699,105100.0
2009-06-03 11:30:00,53.71,53.75,53.64,53.65,84700.0,33.6636,33.6887,33.6198,33.626,84700.0
2009-06-03 11:35:00,53.65,53.67,53.59,53.6,61500.0,33.626,33.6386,33.5884,33.5947,61500.0
2009-06-03 11:40:00,53.6,53.71,53.58,53.58,62700.0,33.5947,33.6636,33.5822,33.5822,62700.0
2009-06-03 11:45:00,53.58,53.63,53.57,53.6,44500.0,33.5822,33.6135,33.5759,33.5947,44500.0
2009-06-03 11:50:00,53.6,53.63,53.54,53.54,63500.0,33.5947,33.6135,33.5571,33.5571,63500.0
2009-06-03 11:55:00,53.54,53.54,53.49,53.5,51300.0,33.5571,33.5571,33.5258,33.532,51300.0
2009-06-03 12:00:00,53.5,53.54,53.49,53.54,61900.0,33.532,33.5571,33.5258,33.5571,61900.0
2009-06-03 12:05:00,53.54,53.58,53.53,53.57,49300.0,33.5571,33.5822,33.5508,33.5759,49300.0
2009-06-03 12:10:00,53.56,53.58,53.5,53.51,34200.0,33.5696,33.5822,33.532,33.5383,34200.0
2009-06-03 12:15:00,53.51,53.52,53.47,53.52,43200.0,33.5383,33.5446,33.5132,33.5446,43200.0
2009-06-03 12:20:00,53.53,53.57,53.42,53.42,67200.0,33.5508,33.5759,33.4819,33.4819,67200.0
2009-06-03 12:25:00,53.42,53.43,53.34,53.35,88100.0,33.4819,33.4882,33.4317,33.438,88100.0
2009-06-03 12:30:00,53.35,53.42,53.32,53.42,66700.0,33.438,33.4819,33.4192,33.4819,66700.0
2009-06-03 12:35:00,53.41,53.46,53.41,53.41,42800.0,33.4756,33.507,33.4756,33.4756,42800.0
2009-06-03 12:40:00,53.42,53.44,53.39,53.4,43100.0,33.4819,33.4944,33.4631,33.4693,43100.0
2009-06-03 12:45:00,53.4,53.4,53.31,53.36,96100.0,33.4693,33.4693,33.4129,33.4443,96100.0
2009-06-03 12:50:00,53.37,53.39,53.28,53.29,107100.0,33.4505,33.4631,33.3941,33.4004,107100.0
2009-06-03 12:55:00,53.28,53.33,53.19,53.2,139300.0,33.3941,33.4255,33.3377,33.344,139300.0
2009-06-03 13:00:00,53.2,53.2,53.14,53.19,70100.0,33.344,33.344,33.3064,33.3377,70100.0
2009-06-03 13:05:00,53.19,53.26,53.18,53.23,86400.0,33.3377,33.3816,33.3315,33.3628,86400.0
2009-06-03 13:10:00,53.23,53.24,53.19,53.19,54300.0,33.3628,33.3691,33.3377,33.3377,54300.0
2009-06-03 13:15:00,53.19,53.2,53.11,53.12,126000.0,33.3377,33.344,33.2876,33.2939,126000.0
2009-06-03 13:20:00,53.12,53.13,53.03,53.04,99700.0,33.2939,33.3001,33.2374,33.2437,99700.0
2009-06-03 13:25:00,53.04,53.05,52.94,52.98,176600.0,33.2437,33.25,33.181,33.2061,176600.0
2009-06-03 13:30:00,52.98,53.01,52.9,53.0,88700.0,33.2061,33.2249,33.156,33.2186,88700.0
2009-06-03 13:35:00,53.0,53.06,52.95,53.05,49800.0,33.2186,33.2562,33.1873,33.25,49800.0
2009-06-03 13:40:00,53.05,53.15,53.03,53.1,92100.0,33.25,33.3127,33.2374,33.2813,92100.0
2009-06-03 13:45:00,53.11,53.15,53.01,53.15,151900.0,33.2876,33.3127,33.2249,33.3127,151900.0
2009-06-03 13:50:00,53.14,53.25,53.14,53.22,92300.0,33.3064,33.3753,33.3064,33.3565,92300.0
2009-06-03 13:55:00,53.23,53.27,53.2,53.26,64800.0,33.3628,33.3879,33.344,33.3816,64800.0
2009-06-03 14:00:00,53.27,53.33,53.25,53.32,67300.0,33.3879,33.4255,33.3753,33.4192,67300.0
2009-06-03 14:05:00,53.32,53.35,53.22,53.29,103200.0,33.4192,33.438,33.3565,33.4004,103200.0
2009-06-03 14:10:00,53.29,53.35,53.26,53.33,80600.0,33.4004,33.438,33.3816,33.4255,80600.0
2009-06-03 14:15:00,53.33,53.47,53.33,53.44,104400.0,33.4255,33.5132,33.4255,33.4944,104400.0
2009-06-03 14:20:00,53.45,53.47,53.35,53.42,79200.0,33.5007,33.5132,33.438,33.4819,79200.0
2009-06-03 14:25:00,53.4,53.41,53.29,53.3,88300.0,33.4693,33.4756,33.4004,33.4067,88300.0
2009-06-03 14:30:00,53.3,53.3,53.16,53.26,121900.0,33.4067,33.4067,33.3189,33.3816,121900.0
2009-06-03 14:35:00,53.25,53.33,53.25,53.27,52200.0,33.3753,33.4255,33.3753,33.3879,52200.0
2009-06-03 14:40:00,53.26,53.35,53.26,53.33,70300.0,33.3816,33.438,33.3816,33.4255,70300.0
2009-06-03 14:45:00,53.32,53.39,53.28,53.39,61200.0,33.4192,33.4631,33.3941,33.4631,61200.0
2009-06-03 14:50:00,53.38,53.44,53.37,53.44,67600.0,33.4568,33.4944,33.4505,33.4944,67600.0
2009-06-03 14:55:00,53.43,53.5,53.43,53.5,120700.0,33.4882,33.532,33.4882,33.532,120700.0
2009-06-03 15:00:00,53.5,53.57,53.49,53.56,137400.0,33.532,33.5759,33.5258,33.5696,137400.0
2009-06-03 15:05:00,53.56,53.57,53.51,53.53,117500.0,33.5696,33.5759,33.5383,33.5508,117500.0
2009-06-03 15:10:00,53.53,53.56,53.49,53.54,99300.0,33.5508,33.5696,33.5258,33.5571,99300.0
2009-06-03 15:15:00,53.54,53.56,53.51,53.53,61200.0,33.5571,33.5696,33.5383,33.5508,61200.0
2009-06-03 15:20:00,53.53,53.55,53.46,53.48,90800.0,33.5508,33.5634,33.507,33.5195,90800.0
2009-06-03 15:25:00,53.49,53.49,53.39,53.39,160200.0,33.5258,33.5258,33.4631,33.4631,160200.0
2009-06-03 15:30:00,53.4,53.46,53.32,53.35,161100.0,33.4693,33.507,33.4192,33.438,161100.0
2009-06-03 15:35:00,53.35,53.43,53.3,53.4,109600.0,33.438,33.4882,33.4067,33.4693,109600.0
2009-06-03 15:40:00,53.41,53.55,53.38,53.46,208300.0,33.4756,33.5634,33.4568,33.507,208300.0
2009-06-03 15:45:00,53.46,53.58,53.46,53.54,189600.0,33.507,33.5822,33.507,33.5571,189600.0
2009-06-03 15:50:00,53.54,53.6,53.5,53.51,213800.0,33.5571,33.5947,33.532,33.5383,213800.0
2009-06-03 15:55:00,53.51,53.83,53.5,53.83,539600.0,33.5383,33.7389,33.532,33.7389,539600.0
2009-06-04 09:30:00,53.76,53.86,53.37,53.39,178300.0,33.695,33.7577,33.4505,33.4631,178300.0
2009-06-04 09:35:00,53.39,53.55,53.38,53.48,158200.0,33.4631,33.5634,33.4568,33.5195,158200.0
2009-06-04 09:40:00,53.48,53.64,53.42,53.6,158800.0,33.5195,33.6198,33.4819,33.5947,158800.0
2009-06-04 09:45:00,53.6,53.62,53.31,53.34,150500.0,33.5947,33.6072,33.4129,33.4317,150500.0
2009-06-04 09:50:00,53.35,53.44,53.28,53.41,196600.0,33.438,33.4944,33.3941,33.4756,196600.0
2009-06-04 09:55:00,53.41,53.46,53.32,53.34,131500.0,33.4756,33.507,33.4192,33.4317,131500.0
2009-06-04 10:00:00,53.33,53.35,53.2,53.21,145600.0,33.4255,33.438,33.344,33.3503,145600.0
2009-06-04 10:05:00,53.21,53.21,53.03,53.04,188200.0,33.3503,33.3503,33.2374,33.2437,188200.0
2009-06-04 10:10:00,53.04,53.08,53.01,53.07,122000.0,33.2437,33.2688,33.2249,33.2625,122000.0
2009-06-04 10:15:00,53.07,53.15,53.06,53.1,115400.0,33.2625,33.3127,33.2562,33.2813,115400.0
2009-06-04 10:20:00,53.1,53.49,53.09,53.49,201400.0,33.2813,33.5258,33.2751,33.5258,201400.0
2009-06-04 10:25:00,53.49,53.62,53.48,53.53,172900.0,33.5258,33.6072,33.5195,33.5508,172900.0
2009-06-04 10:30:00,53.53,53.61,53.48,53.48,108800.0,33.5508,33.601,33.5195,33.5195,108800.0
2009-06-04 10:35:00,53.48,53.51,53.42,53.42,58600.0,33.5195,33.5383,33.4819,33.4819,58600.0
2009-06-04 10:40:00,53.43,53.51,53.43,53.5,108900.0,33.4882,33.5383,33.4882,33.532,108900.0
2009-06-04 10:45:00,53.49,53.57,53.49,53.55,84100.0,33.5258,33.5759,33.5258,33.5634,84100.0
2009-06-04 10:50:00,53.55,53.62,53.54,53.55,85900.0,33.5634,33.6072,33.5571,33.5634,85900.0
2009-06-04 10:55:00,53.57,53.62,53.53,53.55,85600.0,33.5759,33.6072,33.5508,33.5634,85600.0
2009-06-04 11:00:00,53.54,53.59,53.5,53.5,64400.0,33.5571,33.5884,33.532,33.532,64400.0
2009-06-04 11:05:00,53.5,53.51,53.41,53.44,88200.0,33.532,33.5383,33.4756,33.4944,88200.0
2009-06-04 11:10:00,53.45,53.5,53.4,53.42,72100.0,33.5007,33.532,33.4693,33.4819,72100.0
2009-06-04 11:15:00,53.42,53.5,53.38,53.5,94600.0,33.4819,33.532,33.4568,33.532,94600.0
2009-06-04 11:20:00,53.51,53.54,53.47,53.49,82800.0,33.5383,33.5571,33.5132,33.5258,82800.0
2009-06-04 11:25:00,53.48,53.49,53.38,53.4,77200.0,33.5195,33.5258,33.4568,33.4693,77200.0
2009-06-04 11:30:00,53.4,53.42,53.3,53.39,52200.0,33.4693,33.4819,33.4067,33.4631,52200.0
2009-06-04 11:35:00,53.4,53.4,53.25,53.26,87300.0,33.4693,33.4693,33.3753,33.3816,87300.0
2009-06-04 11:40:00,53.26,53.3,53.23,53.23,63600.0,33.3816,33.4067,33.3628,33.3628,63600.0
2009-06-04 11:45:00,53.23,53.23,53.16,53.17,88700.0,33.3628,33.3628,33.3189,33.3252,88700.0
2009-06-04 11:50:00,53.16,53.17,53.08,53.15,60500.0,33.3189,33.3252,33.2688,33.3127,60500.0
2009-06-04 11:55:00,53.15,53.15,53.02,53.03,134500.0,33.3127,33.3127,33.2312,33.2374,134500.0
2009-06-04 12:00:00,53.04,53.08,53.0,53.04,72000.0,33.2437,33.2688,33.2186,33.2437,72000.0
2009-06-04 12:05:00,53.04,53.05,52.97,52.99,96900.0,33.2437,33.25,33.1998,33.2124,96900.0
2009-06-04 12:10:00,52.99,53.0,52.97,52.98,51100.0,33.2124,33.2186,33.1998,33.2061,51100.0
2009-06-04 12:15:00,52.98,53.02,52.97,53.02,65000.0,33.2061,33.2312,33.1998,33.2312,65000.0
2009-06-04 12:20:00,53.03,53.14,53.02,53.12,108300.0,33.2374,33.3064,33.2312,33.2939,108300.0
2009-06-04 12:25:00,53.11,53.12,53.07,53.12,39600.0,33.2876,33.2939,33.2625,33.2939,39600.0
2009-06-04 12:30:00,53.12,53.18,53.1,53.18,58100.0,33.2939,33.3315,33.2813,33.3315,58100.0
2009-06-04 12:35:00,53.18,53.2,53.14,53.2,44800.0,33.3315,33.344,33.3064,33.344,44800.0
2009-06-04 12:40:00,53.19,53.26,53.18,53.23,51400.0,33.3377,33.3816,33.3315,33.3628,51400.0
2009-06-04 12:45:00,53.23,53.28,53.23,53.28,31100.0,33.3628,33.3941,33.3628,33.3941,31100.0
2009-06-04 12:50:00,53.28,53.3,53.27,53.3,33100.0,33.3941,33.4067,33.3879,33.4067,33100.0
2009-06-04 12:55:00,53.29,53.33,53.26,53.33,35800.0,33.4004,33.4255,33.3816,33.4255,35800.0
2009-06-04 13:00:00,53.33,53.33,53.26,53.29,39700.0,33.4255,33.4255,33.3816,33.4004,39700.0
2009-06-04 13:05:00,53.29,53.32,53.19,53.3,55100.0,33.4004,33.4192,33.3377,33.4067,55100.0
2009-06-04 13:10:00,53.31,53.38,53.3,53.3,65000.0,33.4129,33.4568,33.4067,33.4067,65000.0
2009-06-04 13:15:00,53.31,53.4,53.3,53.35,50100.0,33.4129,33.4693,33.4067,33.438,50100.0
2009-06-04 13:20:00,53.36,53.43,53.36,53.38,44400.0,33.4443,33.4882,33.4443,33.4568,44400.0
2009-06-04 13:25:00,53.37,53.38,53.3,53.31,65300.0,33.4505,33.4568,33.4067,33.4129,65300.0
2009-06-04 13:30:00,53.31,53.45,53.31,53.45,55400.0,33.4129,33.5007,33.4129,33.5007,55400.0
2009-06-04 13:35:00,53.45,53.47,53.37,53.4,70200.0,33.5007,33.5132,33.4505,33.4693,70200.0
2009-06-04 13:40:00,53.39,53.43,53.25,53.25,81800.0,33.4631,33.4882,33.3753,33.3753,81800.0
2009-06-04 13:45:00,53.25,53.44,53.23,53.43,91600.0,33.3753,33.4944,33.3628,33.4882,91600.0
2009-06-04 13:50:00,53.43,53.43,53.32,53.34,72700.0,33.4882,33.4882,33.4192,33.4317,72700.0
2009-06-04 13:55:00,53.33,53.43,53.32,53.41,53300.0,33.4255,33.4882,33.4192,33.4756,53300.0
2009-06-04 14:00:00,53.41,53.44,53.39,53.41,75600.0,33.4756,33.4944,33.4631,33.4756,75600.0
2009-06-04 14:05:00,53.41,53.45,53.4,53.42,90400.0,33.4756,33.5007,33.4693,33.4819,90400.0
2009-06-04 14:10:00,53.43,53.47,53.4,53.4,69900.0,33.4882,33.5132,33.4693,33.4693,69900.0
2009-06-04 14:15:00,53.4,53.45,53.39,53.43,76200.0,33.4693,33.5007,33.4631,33.4882,76200.0
2009-06-04 14:20:00,53.44,53.45,53.37,53.41,84200.0,33.4944,33.5007,33.4505,33.4756,84200.0
2009-06-04 14:25:00,53.41,53.51,53.41,53.49,167000.0,33.4756,33.5383,33.4756,33.5258,167000.0
2009-06-04 14:30:00,53.5,53.53,53.48,53.5,75800.0,33.532,33.5508,33.5195,33.532,75800.0
2009-06-04 14:35:00,53.49,53.53,53.47,53.5,151100.0,33.5258,33.5508,33.5132,33.532,151100.0
2009-06-04 14:40:00,53.5,53.56,53.46,53.51,144100.0,33.532,33.5696,33.507,33.5383,144100.0
2009-06-04 14:45:00,53.51,53.57,53.5,53.55,151600.0,33.5383,33.5759,33.532,33.5634,151600.0
2009-06-04 14:50:00,53.55,53.6,53.42,53.45,202600.0,33.5634,33.5947,33.4819,33.5007,202600.0
2009-06-04 14:55:00,53.46,53.51,53.43,53.43,124400.0,33.507,33.5383,33.4882,33.4882,124400.0
2009-06-04 15:00:00,53.43,53.45,53.4,53.41,77000.0,33.4882,33.5007,33.4693,33.4756,77000.0
2009-06-04 15:05:00,53.41,53.41,53.28,53.33,109700.0,33.4756,33.4756,33.3941,33.4255,109700.0
2009-06-04 15:10:00,53.33,53.34,53.25,53.29,86300.0,33.4255,33.4317,33.3753,33.4004,86300.0
2009-06-04 15:15:00,53.29,53.33,53.26,53.31,218700.0,33.4004,33.4255,33.3816,33.4129,218700.0
2009-06-04 15:20:00,53.3,53.31,53.23,53.25,142800.0,33.4067,33.4129,33.3628,33.3753,142800.0
2009-06-04 15:25:00,53.25,53.34,53.24,53.27,159100.0,33.3753,33.4317,33.3691,33.3879,159100.0
2009-06-04 15:30:00,53.27,53.31,53.17,53.31,152700.0,33.3879,33.4129,33.3252,33.4129,152700.0
2009-06-04 15:35:00,53.31,53.44,53.29,53.35,147400.0,33.4129,33.4944,33.4004,33.438,147400.0
2009-06-04 15:40:00,53.35,53.36,53.3,53.32,178700.0,33.438,33.4443,33.4067,33.4192,178700.0
2009-06-04 15:45:00,53.32,53.39,53.3,53.3,251200.0,33.4192,33.4631,33.4067,33.4067,251200.0
2009-06-04 15:50:00,53.3,53.35,53.23,53.26,272500.0,33.4067,33.438,33.3628,33.3816,272500.0
2009-06-04 15:55:00,53.27,53.45,53.26,53.34,624500.0,33.3879,33.5007,33.3816,33.4317,624500.0
2009-06-05 09:30:00,53.56,53.95,53.56,53.77,245400.0,33.5696,33.8141,33.5696,33.7013,245400.0
2009-06-05 09:35:00,53.77,53.8,53.66,53.74,160400.0,33.7013,33.7201,33.6323,33.6824,160400.0
2009-06-05 09:40:00,53.74,53.89,53.74,53.8,151400.0,33.6824,33.7765,33.6824,33.7201,151400.0
2009-06-05 09:45:00,53.8,53.84,53.64,53.74,222200.0,33.7201,33.7451,33.6198,33.6824,222200.0
2009-06-05 09:50:00,53.72,53.73,53.56,53.62,204900.0,33.6699,33.6762,33.5696,33.6072,204900.0
2009-06-05 09:55:00,53.61,53.63,53.3,53.41,274500.0,33.601,33.6135,33.4067,33.4756,274500.0
2009-06-05 10:00:00,53.41,53.47,53.35,53.47,131200.0,33.4756,33.5132,33.438,33.5132,131200.0
2009-06-05 10:05:00,53.47,53.5,53.17,53.31,305400.0,33.5132,33.532,33.3252,33.4129,305400.0
2009-06-05 10:10:00,53.31,53.32,53.2,53.25,165500.0,33.4129,33.4192,33.344,33.3753,165500.0
2009-06-05 10:15:00,53.25,53.36,53.23,53.36,142300.0,33.3753,33.4443,33.3628,33.4443,142300.0
2009-06-05 10:20:00,53.36,53.45,53.25,53.45,111800.0,33.4443,33.5007,33.3753,33.5007,111800.0
2009-06-05 10:25:00,53.45,53.49,53.38,53.41,102700.0,33.5007,33.5258,33.4568,33.4756,102700.0
2009-06-05 10:30:00,53.41,53.57,53.34,53.52,142400.0,33.4756,33.5759,33.4317,33.5446,142400.0
2009-06-05 10:35:00,53.52,53.57,53.44,53.46,128800.0,33.5446,33.5759,33.4944,33.507,128800.0
2009-06-05 10:40:00,53.46,53.69,53.44,53.57,218500.0,33.507,33.6511,33.4944,33.5759,218500.0
2009-06-05 10:45:00,53.57,53.71,53.56,53.62,102600.0,33.5759,33.6636,33.5696,33.6072,102600.0
2009-06-05 10:50:00,53.6,53.66,53.4,53.62,94800.0,33.5947,33.6323,33.4693,33.6072,94800.0
2009-06-05 10:55:00,53.62,53.65,53.53,53.65,125600.0,33.6072,33.626,33.5508,33.626,125600.0
2009-06-05 11:00:00,53.65,53.72,53.4,53.66,111200.0,33.626,33.6699,33.4693,33.6323,111200.0
2009-06-05 11:05:00,53.67,53.68,53.53,53.54,124100.0,33.6386,33.6448,33.5508,33.5571,124100.0
2009-06-05 11:10:00,53.53,53.54,53.46,53.48,97000.0,33.5508,33.5571,33.507,33.5195,97000.0
2009-06-05 11:15:00,53.48,53.53,53.39,53.49,55600.0,33.5195,33.5508,33.4631,33.5258,55600.0
2009-06-05 11:20:00,53.5,53.65,53.5,53.51,80400.0,33.532,33.626,33.532,33.5383,80400.0
2009-06-05 11:25:00,53.51,53.52,53.4,53.42,93100.0,33.5383,33.5446,33.4693,33.4819,93100.0
2009-06-05 11:30:00,53.42,53.47,53.36,53.41,89600.0,33.4819,33.5132,33.4443,33.4756,89600.0
2009-06-05 11:35:00,53.4,53.4,53.33,53.36,80000.0,33.4693,33.4693,33.4255,33.4443,80000.0
2009-06-05 11:40:00,53.35,53.41,53.27,53.39,87100.0,33.438,33.4756,33.3879,33.4631,87100.0
2009-06-05 11:45:00,53.39,53.45,53.38,53.4,39100.0,33.4631,33.5007,33.4568,33.4693,39100.0
2009-06-05 11:50:00,53.4,53.5,53.34,53.49,70600.0,33.4693,33.532,33.4317,33.5258,70600.0
2009-06-05 11:55:00,53.49,53.52,53.44,53.46,33100.0,33.5258,33.5446,33.4944,33.507,33100.0
2009-06-05 12:00:00,53.47,53.48,53.42,53.45,42600.0,33.5132,33.5195,33.4819,33.5007,42600.0
2009-06-05 12:05:00,53.46,53.56,53.45,53.46,57900.0,33.507,33.5696,33.5007,33.507,57900.0
2009-06-05 12:10:00,53.46,53.47,53.33,53.33,86900.0,33.507,33.5132,33.4255,33.4255,86900.0
2009-06-05 12:15:00,53.33,53.42,53.33,53.41,42200.0,33.4255,33.4819,33.4255,33.4756,42200.0
2009-06-05 12:20:00,53.41,53.49,53.37,53.49,35000.0,33.4756,33.5258,33.4505,33.5258,35000.0
2009-06-05 12:25:00,53.49,53.57,53.47,53.47,186000.0,33.5258,33.5759,33.5132,33.5132,186000.0
2009-06-05 12:30:00,53.48,53.48,53.36,53.39,56100.0,33.5195,33.5195,33.4443,33.4631,56100.0
2009-06-05 12:35:00,53.38,53.39,53.34,53.37,37100.0,33.4568,33.4631,33.4317,33.4505,37100.0
2009-06-05 12:40:00,53.37,53.4,53.29,53.3,77900.0,33.4505,33.4693,33.4004,33.4067,77900.0
2009-06-05 12:45:00,53.3,53.39,53.3,53.39,89600.0,33.4067,33.4631,33.4067,33.4631,89600.0
2009-06-05 12:50:00,53.39,53.42,53.33,53.41,48400.0,33.4631,33.4819,33.4255,33.4756,48400.0
2009-06-05 12:55:00,53.4,53.4,53.28,53.39,57100.0,33.4693,33.4693,33.3941,33.4631,57100.0
2009-06-05 13:00:00,53.39,53.4,53.31,53.32,34700.0,33.4631,33.4693,33.4129,33.4192,34700.0
2009-06-05 13:05:00,53.33,53.37,53.32,53.35,42200.0,33.4255,33.4505,33.4192,33.438,42200.0
2009-06-05 13:10:00,53.35,53.37,53.24,53.29,110100.0,33.438,33.4505,33.3691,33.4004,110100.0
2009-06-05 13:15:00,53.28,53.31,53.24,53.31,53000.0,33.3941,33.4129,33.3691,33.4129,53000.0
2009-06-05 13:20:00,53.3,53.34,53.23,53.3,68000.0,33.4067,33.4317,33.3628,33.4067,68000.0
2009-06-05 13:25:00,53.33,53.33,53.28,53.28,18700.0,33.4255,33.4255,33.3941,33.3941,18700.0
2009-06-05 13:30:00,53.29,53.34,53.28,53.34,23100.0,33.4004,33.4317,33.3941,33.4317,23100.0
2009-06-05 13:35:00,53.34,53.34,53.28,53.31,38000.0,33.4317,33.4317,33.3941,33.4129,38000.0
2009-06-05 13:40:00,53.32,53.42,53.31,53.38,52800.0,33.4192,33.4819,33.4129,33.4568,52800.0
2009-06-05 13:45:00,53.37,53.4,53.36,53.38,31500.0,33.4505,33.4693,33.4443,33.4568,31500.0
2009-06-05 13:50:00,53.37,53.39,53.35,53.36,27400.0,33.4505,33.4631,33.438,33.4443,27400.0
2009-06-05 13:55:00,53.37,53.39,53.26,53.38,106500.0,33.4505,33.4631,33.3816,33.4568,106500.0
2009-06-05 14:00:00,53.38,53.42,53.23,53.23,68900.0,33.4568,33.4819,33.3628,33.3628,68900.0
2009-06-05 14:05:00,53.24,53.28,53.17,53.19,87600.0,33.3691,33.3941,33.3252,33.3377,87600.0
2009-06-05 14:10:00,53.19,53.21,53.14,53.15,51400.0,33.3377,33.3503,33.3064,33.3127,51400.0
2009-06-05 14:15:00,53.15,53.16,53.06,53.13,78300.0,33.3127,33.3189,33.2562,33.3001,78300.0
2009-06-05 14:20:00,53.12,53.13,53.0,53.06,103900.0,33.2939,33.3001,33.2186,33.2562,103900.0
2009-06-05 14:25:00,53.06,53.09,53.01,53.05,101500.0,33.2562,33.2751,33.2249,33.25,101500.0
2009-06-05 14:30:00,53.04,53.05,52.92,52.97,189200.0,33.2437,33.25,33.1685,33.1998,189200.0
2009-06-05 14:35:00,52.98,53.06,52.92,53.01,96100.0,33.2061,33.2562,33.1685,33.2249,96100.0
2009-06-05 14:40:00,52.99,53.1,52.99,53.09,72600.0,33.2124,33.2813,33.2124,33.2751,72600.0
2009-06-05 14:45:00,53.09,53.15,53.07,53.14,52700.0,33.2751,33.3127,33.2625,33.3064,52700.0
2009-06-05 14:50:00,53.15,53.25,53.15,53.23,89900.0,33.3127,33.3753,33.3127,33.3628,89900.0
2009-06-05 14:55:00,53.23,53.27,53.17,53.22,77900.0,33.3628,33.3879,33.3252,33.3565,77900.0
2009-06-05 15:00:00,53.22,53.25,53.17,53.24,324700.0,33.3565,33.3753,33.3252,33.3691,324700.0
2009-06-05 15:05:00,53.23,53.34,53.22,53.23,361900.0,33.3628,33.4317,33.3565,33.3628,361900.0
2009-06-05 15:10:00,53.23,53.26,53.2,53.21,128100.0,33.3628,33.3816,33.344,33.3503,128100.0
2009-06-05 15:15:00,53.22,53.25,53.17,53.24,87100.0,33.3565,33.3753,33.3252,33.3691,87100.0
2009-06-05 15:20:00,53.25,53.28,53.19,53.23,97600.0,33.3753,33.3941,33.3377,33.3628,97600.0
2009-06-05 15:25:00,53.22,53.24,53.08,53.1,114200.0,33.3565,33.3691,33.2688,33.2813,114200.0
2009-06-05 15:30:00,53.1,53.16,53.06,53.16,89700.0,33.2813,33.3189,33.2562,33.3189,89700.0
2009-06-05 15:35:00,53.16,53.27,53.16,53.26,147700.0,33.3189,33.3879,33.3189,33.3816,147700.0
2009-06-05 15:40:00,53.26,53.3,53.13,53.17,264200.0,33.3816,33.4067,33.3001,33.3252,264200.0
2009-06-05 15:45:00,53.16,53.21,53.0,53.02,271900.0,33.3189,33.3503,33.2186,33.2312,271900.0
2009-06-05 15:50:00,53.03,53.15,53.0,53.12,330100.0,33.2374,33.3127,33.2186,33.2939,330100.0
2009-06-05 15:55:00,53.12,53.19,53.06,53.17,463100.0,33.2939,33.3377,33.2562,33.3252,463100.0
2009-06-08 09:30:00,52.93,53.14,52.9,53.09,238400.0,33.1748,33.3064,33.156,33.2751,238400.0
2009-06-08 09:35:00,53.09,53.29,53.02,53.05,136600.0,33.2751,33.4004,33.2312,33.25,136600.0
2009-06-08 09:40:00,53.06,53.12,52.93,52.93,114900.0,33.2562,33.2939,33.1748,33.1748,114900.0
2009-06-08 09:45:00,52.93,53.0,52.92,52.96,249500.0,33.1748,33.2186,33.1685,33.1936,249500.0
2009-06-08 09:50:00,52.96,52.99,52.95,52.97,179600.0,33.1936,33.2124,33.1873,33.1998,179600.0
2009-06-08 09:55:00,52.96,53.0,52.95,52.96,173300.0,33.1936,33.2186,33.1873,33.1936,173300.0
2009-06-08 10:00:00,52.95,52.97,52.9,52.96,275300.0,33.1873,33.1998,33.156,33.1936,275300.0
2009-06-08 10:05:00,52.96,52.98,52.91,52.92,210300.0,33.1936,33.2061,33.1622,33.1685,210300.0
2009-06-08 10:10:00,52.92,52.93,52.66,52.68,268700.0,33.1685,33.1748,33.0055,33.0181,268700.0
2009-06-08 10:15:00,52.68,52.72,52.59,52.64,193400.0,33.0181,33.0431,32.9617,32.993,193400.0
2009-06-08 10:20:00,52.63,52.71,52.62,52.66,108500.0,32.9867,33.0369,32.9805,33.0055,108500.0
2009-06-08 10:25:00,52.66,52.72,52.63,52.66,164100.0,33.0055,33.0431,32.9867,33.0055,164100.0
2009-06-08 10:30:00,52.65,52.7,52.63,52.63,118000.0,32.9993,33.0306,32.9867,32.9867,118000.0
2009-06-08 10:35:00,52.63,52.65,52.61,52.62,136500.0,32.9867,32.9993,32.9742,32.9805,136500.0
2009-06-08 10:40:00,52.62,52.67,52.61,52.64,181900.0,32.9805,33.0118,32.9742,32.993,181900.0
2009-06-08 10:45:00,52.64,52.69,52.64,52.69,115500.0,32.993,33.0243,32.993,33.0243,115500.0
2009-06-08 10:50:00,52.68,52.71,52.66,52.67,121400.0,33.0181,33.0369,33.0055,33.0118,121400.0
2009-06-08 10:55:00,52.67,52.76,52.66,52.74,73700.0,33.0118,33.0682,33.0055,33.0557,73700.0
2009-06-08 11:00:00,52.73,52.78,52.68,52.69,88200.0,33.0494,33.0808,33.0181,33.0243,88200.0
2009-06-08 11:05:00,52.68,52.78,52.68,52.72,74900.0,33.0181,33.0808,33.0181,33.0431,74900.0
2009-06-08 11:10:00,52.73,52.73,52.65,52.67,47400.0,33.0494,33.0494,32.9993,33.0118,47400.0
2009-06-08 11:15:00,52.67,52.78,52.67,52.78,64600.0,33.0118,33.0808,33.0118,33.0808,64600.0
2009-06-08 11:20:00,52.78,52.81,52.71,52.78,94500.0,33.0808,33.0996,33.0369,33.0808,94500.0
2009-06-08 11:25:00,52.77,52.83,52.77,52.81,175700.0,33.0745,33.1121,33.0745,33.0996,175700.0
2009-06-08 11:30:00,52.81,52.81,52.76,52.77,83300.0,33.0996,33.0996,33.0682,33.0745,83300.0
2009-06-08 11:35:00,52.78,52.79,52.69,52.76,97200.0,33.0808,33.087,33.0243,33.0682,97200.0
2009-06-08 11:40:00,52.75,52.81,52.75,52.76,87800.0,33.062,33.0996,33.062,33.0682,87800.0
2009-06-08 11:45:00,52.77,52.79,52.72,52.75,60700.0,33.0745,33.087,33.0431,33.062,60700.0
2009-06-08 11:50:00,52.74,52.78,52.72,52.75,74100.0,33.0557,33.0808,33.0431,33.062,74100.0
2009-06-08 11:55:00,52.75,52.78,52.74,52.77,60400.0,33.062,33.0808,33.0557,33.0745,60400.0
2009-06-08 12:00:00,52.77,52.84,52.76,52.8,89500.0,33.0745,33.1184,33.0682,33.0933,89500.0
2009-06-08 12:05:00,52.8,52.85,52.77,52.85,51300.0,33.0933,33.1246,33.0745,33.1246,51300.0
2009-06-08 12:10:00,52.85,52.87,52.8,52.81,89200.0,33.1246,33.1372,33.0933,33.0996,89200.0
2009-06-08 12:15:00,52.8,52.8,52.73,52.76,80400.0,33.0933,33.0933,33.0494,33.0682,80400.0
2009-06-08 12:20:00,52.75,52.79,52.7,52.71,37100.0,33.062,33.087,33.0306,33.0369,37100.0
2009-06-08 12:25:00,52.71,52.76,52.7,52.74,40500.0,33.0369,33.0682,33.0306,33.0557,40500.0
2009-06-08 12:30:00,52.75,52.77,52.67,52.68,54700.0,33.062,33.0745,33.0118,33.0181,54700.0
2009-06-08 12:35:00,52.68,52.74,52.67,52.74,33300.0,33.0181,33.0557,33.0118,33.0557,33300.0
2009-06-08 12:40:00,52.74,52.78,52.72,52.75,38700.0,33.0557,33.0808,33.0431,33.062,38700.0
2009-06-08 12:45:00,52.75,52.82,52.75,52.76,38300.0,33.062,33.1058,33.062,33.0682,38300.0
2009-06-08 12:50:00,52.77,52.82,52.76,52.81,33500.0,33.0745,33.1058,33.0682,33.0996,33500.0
2009-06-08 12:55:00,52.81,52.83,52.79,52.82,39100.0,33.0996,33.1121,33.087,33.1058,39100.0
2009-06-08 13:00:00,52.82,52.86,52.8,52.85,37100.0,33.1058,33.1309,33.0933,33.1246,37100.0
2009-06-08 13:05:00,52.86,52.93,52.85,52.92,58700.0,33.1309,33.1748,33.1246,33.1685,58700.0
2009-06-08 13:10:00,52.93,52.95,52.9,52.94,72600.0,33.1748,33.1873,33.156,33.181,72600.0
2009-06-08 13:15:00,52.93,52.97,52.89,52.96,70900.0,33.1748,33.1998,33.1497,33.1936,70900.0
2009-06-08 13:20:00,52.96,52.96,52.9,52.91,79500.0,33.1936,33.1936,33.156,33.1622,79500.0
2009-06-08 13:25:00,52.91,52.93,52.81,52.83,134800.0,33.1622,33.1748,33.0996,33.1121,134800.0
2009-06-08 13:30:00,52.83,52.88,52.82,52.83,69300.0,33.1121,33.1434,33.1058,33.1121,69300.0
2009-06-08 13:35:00,52.84,52.85,52.78,52.8,87000.0,33.1184,33.1246,33.0808,33.0933,87000.0
2009-06-08 13:40:00,52.79,52.8,52.74,52.75,113200.0,33.087,33.0933,33.0557,33.062,113200.0
2009-06-08 13:45:00,52.76,52.85,52.74,52.77,121900.0,33.0682,33.1246,33.0557,33.0745,121900.0
2009-06-08 13:50:00,52.77,52.84,52.77,52.81,83800.0,33.0745,33.1184,33.0745,33.0996,83800.0
2009-06-08 13:55:00,52.81,52.84,52.8,52.81,40400.0,33.0996,33.1184,33.0933,33.0996,40400.0
2009-06-08 14:00:00,52.81,52.85,52.8,52.8,49900.0,33.0996,33.1246,33.0933,33.0933,49900.0
2009-06-08 14:05:00,52.81,52.83,52.77,52.78,56300.0,33.0996,33.1121,33.0745,33.0808,56300.0
2009-06-08 14:10:00,52.78,52.81,52.78,52.78,70100.0,33.0808,33.0996,33.0808,33.0808,70100.0
2009-06-08 14:15:00,52.78,52.8,52.78,52.78,37500.0,33.0808,33.0933,33.0808,33.0808,37500.0
2009-06-08 14:20:00,52.79,52.82,52.76,52.78,101100.0,33.087,33.1058,33.0682,33.0808,101100.0
2009-06-08 14:25:00,52.78,52.83,52.77,52.83,52800.0,33.0808,33.1121,33.0745,33.1121,52800.0
2009-06-08 14:30:00,52.83,52.89,52.77,52.77,91100.0,33.1121,33.1497,33.0745,33.0745,91100.0
2009-06-08 14:35:00,52.78,52.83,52.77,52.82,73800.0,33.0808,33.1121,33.0745,33.1058,73800.0
2009-06-08 14:40:00,52.82,52.82,52.72,52.75,147700.0,33.1058,33.1058,33.0431,33.062,147700.0
2009-06-08 14:45:00,52.74,52.74,52.66,52.73,136700.0,33.0557,33.0557,33.0055,33.0494,136700.0
2009-06-08 14:50:00,52.74,52.77,52.63,52.64,78900.0,33.0557,33.0745,32.9867,32.993,78900.0
2009-06-08 14:55:00,52.64,52.7,52.62,52.63,76100.0,32.993,33.0306,32.9805,32.9867,76100.0
2009-06-08 15:00:00,52.63,52.78,52.62,52.71,100200.0,32.9867,33.0808,32.9805,33.0369,100200.0
2009-06-08 15:05:00,52.72,52.73,52.65,52.7,79000.0,33.0431,33.0494,32.9993,33.0306,79000.0
2009-06-08 15:10:00,52.71,52.71,52.61,52.62,117300.0,33.0369,33.0369,32.9742,32.9805,117300.0
2009-06-08 15:15:00,52.62,52.83,52.61,52.72,239100.0,32.9805,33.1121,32.9742,33.0431,239100.0
2009-06-08 15:20:00,52.73,53.13,52.71,53.0,434300.0,33.0494,33.3001,33.0369,33.2186,434300.0
2009-06-08 15:25:00,52.99,53.06,52.96,52.99,151600.0,33.2124,33.2562,33.1936,33.2124,151600.0
2009-06-08 15:30:00,53.0,53.38,52.99,53.33,392000.0,33.2186,33.4568,33.2124,33.4255,392000.0
2009-06-08 15:35:00,53.33,53.52,53.32,53.42,330900.0,33.4255,33.5446,33.4192,33.4819,330900.0
2009-06-08 15:40:00,53.42,53.58,53.35,53.44,270900.0,33.4819,33.5822,33.438,33.4944,270900.0
2009-06-08 15:45:00,53.43,53.48,53.36,53.4,220100.0,33.4882,33.5195,33.4443,33.4693,220100.0
2009-06-08 15:50:00,53.39,53.4,53.25,53.26,318900.0,33.4631,33.4693,33.3753,33.3816,318900.0
2009-06-08 15:55:00,53.25,53.3,53.04,53.15,488500.0,33.3753,33.4067,33.2437,33.3127,488500.0
2009-06-09 09:30:00,52.64,52.9,52.25,52.46,549200.0,32.993,33.156,32.7486,32.8802,549200.0
2009-06-09 09:35:00,52.46,52.6,52.39,52.6,268000.0,32.8802,32.9679,32.8363,32.9679,268000.0
2009-06-09 09:40:00,52.58,52.62,52.45,52.46,313200.0,32.9554,32.9805,32.8739,32.8802,313200.0
2009-06-09 09:45:00,52.47,52.6,52.34,52.43,245400.0,32.8865,32.9679,32.805,32.8614,245400.0
2009-06-09 09:50:00,52.42,52.57,52.4,52.53,201600.0,32.8551,32.9491,32.8426,32.9241,201600.0
2009-06-09 09:55:00,52.53,52.53,52.43,52.45,213100.0,32.9241,32.9241,32.8614,32.8739,213100.0
2009-06-09 10:00:00,52.45,52.51,52.43,52.47,325700.0,32.8739,32.9115,32.8614,32.8865,325700.0
2009-06-09 10:05:00,52.47,52.57,52.46,52.55,221300.0,32.8865,32.9491,32.8802,32.9366,221300.0
2009-06-09 10:10:00,52.54,52.61,52.48,52.61,157800.0,32.9303,32.9742,32.8927,32.9742,157800.0
2009-06-09 10:15:00,52.61,52.66,52.56,52.62,241500.0,32.9742,33.0055,32.9429,32.9805,241500.0
2009-06-09 10:20:00,52.62,52.77,52.56,52.58,275900.0,32.9805,33.0745,32.9429,32.9554,275900.0
2009-06-09 10:25:00,52.58,52.58,52.49,52.55,150600.0,32.9554,32.9554,32.899,32.9366,150600.0
2009-06-09 10:30:00,52.54,52.66,52.53,52.6,116300.0,32.9303,33.0055,32.9241,32.9679,116300.0
2009-06-09 10:35:00,52.6,52.69,52.57,52.63,87900.0,32.9679,33.0243,32.9491,32.9867,87900.0
2009-06-09 10:40:00,52.64,52.69,52.63,52.66,71600.0,32.993,33.0243,32.9867,33.0055,71600.0
2009-06-09 10:45:00,52.66,52.74,52.65,52.73,146600.0,33.0055,33.0557,32.9993,33.0494,146600.0
2009-06-09 10:50:00,52.72,52.73,52.54,52.63,144900.0,33.0431,33.0494,32.9303,32.9867,144900.0
2009-06-09 10:55:00,52.63,52.69,52.6,52.65,66500.0,32.9867,33.0243,32.9679,32.9993,66500.0
2009-06-09 11:00:00,52.65,52.67,52.58,52.64,80700.0,32.9993,33.0118,32.9554,32.993,80700.0
2009-06-09 11:05:00,52.65,52.69,52.59,52.66,79300.0,32.9993,33.0243,32.9617,33.0055,79300.0
2009-06-09 11:10:00,52.67,52.68,52.63,52.66,61000.0,33.0118,33.0181,32.9867,33.0055,61000.0
2009-06-09 11:15:00,52.65,52.67,52.6,52.62,92000.0,32.9993,33.0118,32.9679,32.9805,92000.0
2009-06-09 11:20:00,52.62,52.66,52.6,52.62,85500.0,32.9805,33.0055,32.9679,32.9805,85500.0
2009-06-09 11:25:00,52.63,52.69,52.6,52.62,109600.0,32.9867,33.0243,32.9679,32.9805,109600.0
2009-06-09 11:30:00,52.65,52.65,52.58,52.61,111700.0,32.9993,32.9993,32.9554,32.9742,111700.0
2009-06-09 11:35:00,52.61,52.64,52.59,52.63,116500.0,32.9742,32.993,32.9617,32.9867,116500.0
2009-06-09 11:40:00,52.63,52.64,52.6,52.61,74500.0,32.9867,32.993,32.9679,32.9742,74500.0
2009-06-09 11:45:00,52.61,52.62,52.6,52.62,78300.0,32.9742,32.9805,32.9679,32.9805,78300.0
2009-06-09 11:50:00,52.62,52.68,52.61,52.67,79900.0,32.9805,33.0181,32.9742,33.0118,79900.0
2009-06-09 11:55:00,52.67,52.7,52.63,52.64,82300.0,33.0118,33.0306,32.9867,32.993,82300.0
2009-06-09 12:00:00,52.63,52.65,52.61,52.62,49900.0,32.9867,32.9993,32.9742,32.9805,49900.0
2009-06-09 12:05:00,52.62,52.64,52.56,52.56,100100.0,32.9805,32.993,32.9429,32.9429,100100.0
2009-06-09 12:10:00,52.56,52.61,52.53,52.53,76100.0,32.9429,32.9742,32.9241,32.9241,76100.0
2009-06-09 12:15:00,52.53,52.53,52.47,52.5,69800.0,32.9241,32.9241,32.8865,32.9053,69800.0
2009-06-09 12:20:00,52.51,52.53,52.46,52.49,73700.0,32.9115,32.9241,32.8802,32.899,73700.0
2009-06-09 12:25:00,52.5,52.59,52.49,52.58,71100.0,32.9053,32.9617,32.899,32.9554,71100.0
2009-06-09 12:30:00,52.58,52.58,52.46,52.51,86500.0,32.9554,32.9554,32.8802,32.9115,86500.0
2009-06-09 12:35:00,52.51,52.56,52.51,52.54,43700.0,32.9115,32.9429,32.9115,32.9303,43700.0
2009-06-09 12:40:00,52.54,52.55,52.46,52.49,92100.0,32.9303,32.9366,32.8802,32.899,92100.0
2009-06-09 12:45:00,52.49,52.52,52.42,52.49,103000.0,32.899,32.9178,32.8551,32.899,103000.0
2009-06-09 12:50:00,52.49,52.53,52.46,52.5,64100.0,32.899,32.9241,32.8802,32.9053,64100.0
2009-06-09 12:55:00,52.51,52.53,52.5,52.53,33500.0,32.9115,32.9241,32.9053,32.9241,33500.0
2009-06-09 13:00:00,52.53,52.62,52.51,52.6,138600.0,32.9241,32.9805,32.9115,32.9679,138600.0
2009-06-09 13:05:00,52.59,52.6,52.53,52.54,72200.0,32.9617,32.9679,32.9241,32.9303,72200.0
2009-06-09 13:10:00,52.55,52.56,52.42,52.49,88800.0,32.9366,32.9429,32.8551,32.899,88800.0
2009-06-09 13:15:00,52.48,52.5,52.43,52.5,78400.0,32.8927,32.9053,32.8614,32.9053,78400.0
2009-06-09 13:20:00,52.5,52.54,52.47,52.54,76900.0,32.9053,32.9303,32.8865,32.9303,76900.0
2009-06-09 13:25:00,52.53,52.6,52.53,52.59,77700.0,32.9241,32.9679,32.9241,32.9617,77700.0
2009-06-09 13:30:00,52.59,52.59,52.55,52.58,51000.0,32.9617,32.9617,32.9366,32.9554,51000.0
2009-06-09 13:35:00,52.57,52.59,52.54,52.58,80800.0,32.9491,32.9617,32.9303,32.9554,80800.0
2009-06-09 13:40:00,52.57,52.62,52.54,52.6,99800.0,32.9491,32.9805,32.9303,32.9679,99800.0
2009-06-09 13:45:00,52.6,52.61,52.55,52.56,57600.0,32.9679,32.9742,32.9366,32.9429,57600.0
2009-06-09 13:50:00,52.56,52.61,52.55,52.6,61700.0,32.9429,32.9742,32.9366,32.9679,61700.0
2009-06-09 13:55:00,52.6,52.7,52.59,52.67,87400.0,32.9679,33.0306,32.9617,33.0118,87400.0
2009-06-09 14:00:00,52.67,52.69,52.63,52.67,80200.0,33.0118,33.0243,32.9867,33.0118,80200.0
2009-06-09 14:05:00,52.67,52.73,52.66,52.69,105800.0,33.0118,33.0494,33.0055,33.0243,105800.0
2009-06-09 14:10:00,52.69,52.7,52.65,52.66,60400.0,33.0243,33.0306,32.9993,33.0055,60400.0
2009-06-09 14:15:00,52.67,52.76,52.66,52.7,91800.0,33.0118,33.0682,33.0055,33.0306,91800.0
2009-06-09 14:20:00,52.69,52.7,52.61,52.62,116700.0,33.0243,33.0306,32.9742,32.9805,116700.0
2009-06-09 14:25:00,52.63,52.69,52.59,52.69,61000.0,32.9867,33.0243,32.9617,33.0243,61000.0
2009-06-09 14:30:00,52.7,52.77,52.7,52.7,96900.0,33.0306,33.0745,33.0306,33.0306,96900.0
2009-06-09 14:35:00,52.7,52.73,52.61,52.62,75900.0,33.0306,33.0494,32.9742,32.9805,75900.0
2009-06-09 14:40:00,52.61,52.71,52.56,52.56,102900.0,32.9742,33.0369,32.9429,32.9429,102900.0
2009-06-09 14:45:00,52.56,52.61,52.5,52.59,141700.0,32.9429,32.9742,32.9053,32.9617,141700.0
2009-06-09 14:50:00,52.59,52.62,52.56,52.57,61100.0,32.9617,32.9805,32.9429,32.9491,61100.0
2009-06-09 14:55:00,52.57,52.63,52.55,52.62,73800.0,32.9491,32.9867,32.9366,32.9805,73800.0
2009-06-09 15:00:00,52.62,52.66,52.56,52.56,81300.0,32.9805,33.0055,32.9429,32.9429,81300.0
2009-06-09 15:05:00,52.57,52.62,52.57,52.62,116600.0,32.9491,32.9805,32.9491,32.9805,116600.0
2009-06-09 15:10:00,52.61,52.62,52.55,52.58,116100.0,32.9742,32.9805,32.9366,32.9554,116100.0
2009-06-09 15:15:00,52.58,52.61,52.51,52.59,159900.0,32.9554,32.9742,32.9115,32.9617,159900.0
2009-06-09 15:20:00,52.59,52.6,52.52,52.56,139200.0,32.9617,32.9679,32.9178,32.9429,139200.0
2009-06-09 15:25:00,52.56,52.57,52.52,52.52,134900.0,32.9429,32.9491,32.9178,32.9178,134900.0
2009-06-09 15:30:00,52.52,52.57,52.49,52.51,227100.0,32.9178,32.9491,32.899,32.9115,227100.0
2009-06-09 15:35:00,52.51,52.56,52.5,52.55,239700.0,32.9115,32.9429,32.9053,32.9366,239700.0
2009-06-09 15:40:00,52.54,52.58,52.52,52.54,225100.0,32.9303,32.9554,32.9178,32.9303,225100.0
2009-06-09 15:45:00,52.55,52.55,52.38,52.48,353400.0,32.9366,32.9366,32.83,32.8927,353400.0
2009-06-09 15:50:00,52.48,52.49,52.41,52.41,216200.0,32.8927,32.899,32.8489,32.8489,216200.0
2009-06-09 15:55:00,52.41,52.46,52.34,52.37,494800.0,32.8489,32.8802,32.805,32.8238,494800.0
2009-06-10 09:30:00,52.77,52.85,52.57,52.73,282400.0,33.0745,33.1246,32.9491,33.0494,282400.0
2009-06-10 09:35:00,52.75,52.84,52.73,52.8,167900.0,33.062,33.1184,33.0494,33.0933,167900.0
2009-06-10 09:40:00,52.82,52.89,52.76,52.88,112300.0,33.1058,33.1497,33.0682,33.1434,112300.0
2009-06-10 09:45:00,52.89,52.93,52.7,52.73,244000.0,33.1497,33.1748,33.0306,33.0494,244000.0
2009-06-10 09:50:00,52.73,52.75,52.6,52.62,133200.0,33.0494,33.062,32.9679,32.9805,133200.0
2009-06-10 09:55:00,52.63,52.65,52.51,52.56,191600.0,32.9867,32.9993,32.9115,32.9429,191600.0
2009-06-10 10:00:00,52.56,52.6,52.4,52.43,206000.0,32.9429,32.9679,32.8426,32.8614,206000.0
2009-06-10 10:05:00,52.42,52.45,52.34,52.38,161500.0,32.8551,32.8739,32.805,32.83,161500.0
2009-06-10 10:10:00,52.38,52.44,52.35,52.41,153500.0,32.83,32.8677,32.8112,32.8489,153500.0
2009-06-10 10:15:00,52.4,52.52,52.36,52.5,122300.0,32.8426,32.9178,32.8175,32.9053,122300.0
2009-06-10 10:20:00,52.5,52.65,52.5,52.61,98800.0,32.9053,32.9993,32.9053,32.9742,98800.0
2009-06-10 10:25:00,52.62,52.62,52.46,52.56,134700.0,32.9805,32.9805,32.8802,32.9429,134700.0
2009-06-10 10:30:00,52.57,52.66,52.52,52.63,136600.0,32.9491,33.0055,32.9178,32.9867,136600.0
2009-06-10 10:35:00,52.62,52.67,52.55,52.57,158000.0,32.9805,33.0118,32.9366,32.9491,158000.0
2009-06-10 10:40:00,52.57,52.6,52.51,52.51,124300.0,32.9491,32.9679,32.9115,32.9115,124300.0
2009-06-10 10:45:00,52.52,52.52,52.36,52.39,152600.0,32.9178,32.9178,32.8175,32.8363,152600.0
2009-06-10 10:50:00,52.4,52.42,52.35,52.36,130200.0,32.8426,32.8551,32.8112,32.8175,130200.0
2009-06-10 10:55:00,52.35,52.39,52.35,52.36,157000.0,32.8112,32.8363,32.8112,32.8175,157000.0
2009-06-10 11:00:00,52.37,52.37,52.18,52.23,289700.0,32.8238,32.8238,32.7047,32.736,289700.0
2009-06-10 11:05:00,52.24,52.32,52.24,52.28,106800.0,32.7423,32.7924,32.7423,32.7674,106800.0
2009-06-10 11:10:00,52.28,52.39,52.25,52.38,88200.0,32.7674,32.8363,32.7486,32.83,88200.0
2009-06-10 11:15:00,52.39,52.39,52.29,52.36,96300.0,32.8363,32.8363,32.7736,32.8175,96300.0
2009-06-10 11:20:00,52.35,52.45,52.31,52.44,83300.0,32.8112,32.8739,32.7862,32.8677,83300.0
2009-06-10 11:25:00,52.44,52.5,52.38,52.47,104400.0,32.8677,32.9053,32.83,32.8865,104400.0
2009-06-10 11:30:00,52.48,52.55,52.47,52.48,89800.0,32.8927,32.9366,32.8865,32.8927,89800.0
2009-06-10 11:35:00,52.48,52.5,52.43,52.46,95900.0,32.8927,32.9053,32.8614,32.8802,95900.0
2009-06-10 11:40:00,52.46,52.5,52.42,52.42,100000.0,32.8802,32.9053,32.8551,32.8551,100000.0
2009-06-10 11:45:00,52.42,52.42,52.35,52.38,67900.0,32.8551,32.8551,32.8112,32.83,67900.0
2009-06-10 11:50:00,52.39,52.41,52.36,52.4,51800.0,32.8363,32.8489,32.8175,32.8426,51800.0
2009-06-10 11:55:00,52.4,52.41,52.27,52.33,56200.0,32.8426,32.8489,32.7611,32.7987,56200.0
2009-06-10 12:00:00,52.33,52.35,52.29,52.31,102900.0,32.7987,32.8112,32.7736,32.7862,102900.0
2009-06-10 12:05:00,52.31,52.34,52.29,52.29,65600.0,32.7862,32.805,32.7736,32.7736,65600.0
2009-06-10 12:10:00,52.29,52.31,52.21,52.24,90600.0,32.7736,32.7862,32.7235,32.7423,90600.0
2009-06-10 12:15:00,52.24,52.31,52.23,52.28,85300.0,32.7423,32.7862,32.736,32.7674,85300.0
2009-06-10 12:20:00,52.28,52.3,52.16,52.17,88500.0,32.7674,32.7799,32.6922,32.6984,88500.0
2009-06-10 12:25:00,52.17,52.22,52.14,52.18,61300.0,32.6984,32.7298,32.6796,32.7047,61300.0
2009-06-10 12:30:00,52.18,52.2,52.1,52.18,75000.0,32.7047,32.7172,32.6546,32.7047,75000.0
2009-06-10 12:35:00,52.18,52.23,52.17,52.22,33000.0,32.7047,32.736,32.6984,32.7298,33000.0
2009-06-10 12:40:00,52.22,52.25,52.2,52.2,33800.0,32.7298,32.7486,32.7172,32.7172,33800.0
2009-06-10 12:45:00,52.21,52.21,52.11,52.12,71100.0,32.7235,32.7235,32.6608,32.6671,71100.0
2009-06-10 12:50:00,52.11,52.22,52.11,52.2,56900.0,32.6608,32.7298,32.6608,32.7172,56900.0
2009-06-10 12:55:00,52.19,52.22,52.18,52.18,44300.0,32.711,32.7298,32.7047,32.7047,44300.0
2009-06-10 13:00:00,52.17,52.19,52.04,52.05,173400.0,32.6984,32.711,32.6169,32.6232,173400.0
2009-06-10 13:05:00,52.05,52.06,52.0,52.01,131900.0,32.6232,32.6295,32.5919,32.5981,131900.0
2009-06-10 13:10:00,52.01,52.04,51.93,52.01,156200.0,32.5981,32.6169,32.548,32.5981,156200.0
2009-06-10 13:15:00,52.0,52.05,51.88,51.91,247800.0,32.5919,32.6232,32.5167,32.5355,247800.0
2009-06-10 13:20:00,51.9,51.99,51.9,51.98,106000.0,32.5292,32.5856,32.5292,32.5793,106000.0
2009-06-10 13:25:00,51.98,52.0,51.91,51.95,145400.0,32.5793,32.5919,32.5355,32.5605,145400.0
2009-06-10 13:30:00,51.94,51.94,51.82,51.84,151700.0,32.5543,32.5543,32.4791,32.4916,151700.0
2009-06-10 13:35:00,51.85,51.85,51.7,51.7,214900.0,32.4979,32.4979,32.4038,32.4038,214900.0
2009-06-10 13:40:00,51.69,51.77,51.64,51.65,228100.0,32.3976,32.4477,32.3662,32.3725,228100.0
2009-06-10 13:45:00,51.66,51.68,51.63,51.67,133000.0,32.3788,32.3913,32.36,32.385,133000.0
2009-06-10 13:50:00,51.67,51.73,51.67,51.68,254400.0,32.385,32.4226,32.385,32.3913,254400.0
2009-06-10 13:55:00,51.67,51.85,51.64,51.81,165500.0,32.385,32.4979,32.3662,32.4728,165500.0
2009-06-10 14:00:00,51.81,51.81,51.66,51.72,106400.0,32.4728,32.4728,32.3788,32.4164,106400.0
2009-06-10 14:05:00,51.73,51.74,51.6,51.7,119100.0,32.4226,32.4289,32.3412,32.4038,119100.0
2009-06-10 14:10:00,51.7,51.79,51.7,51.78,102600.0,32.4038,32.4603,32.4038,32.454,102600.0
2009-06-10 14:15:00,51.77,51.83,51.75,51.83,70100.0,32.4477,32.4853,32.4352,32.4853,70100.0
2009-06-10 14:20:00,51.84,51.86,51.73,51.73,142600.0,32.4916,32.5041,32.4226,32.4226,142600.0
2009-06-10 14:25:00,51.73,51.74,51.6,51.62,170900.0,32.4226,32.4289,32.3412,32.3537,170900.0
2009-06-10 14:30:00,51.62,51.68,51.57,51.65,88600.0,32.3537,32.3913,32.3224,32.3725,88600.0
2009-06-10 14:35:00,51.66,51.75,51.63,51.7,169700.0,32.3788,32.4352,32.36,32.4038,169700.0
2009-06-10 14:40:00,51.71,51.75,51.68,51.68,84300.0,32.4101,32.4352,32.3913,32.3913,84300.0
2009-06-10 14:45:00,51.69,51.76,51.65,51.74,94600.0,32.3976,32.4415,32.3725,32.4289,94600.0
2009-06-10 14:50:00,51.74,51.85,51.72,51.8,152200.0,32.4289,32.4979,32.4164,32.4665,152200.0
2009-06-10 14:55:00,51.81,51.88,51.79,51.87,132700.0,32.4728,32.5167,32.4603,32.5104,132700.0
2009-06-10 15:00:00,51.87,51.94,51.85,51.93,117100.0,32.5104,32.5543,32.4979,32.548,117100.0
2009-06-10 15:05:00,51.93,51.93,51.79,51.81,121900.0,32.548,32.548,32.4603,32.4728,121900.0
2009-06-10 15:10:00,51.81,51.83,51.74,51.77,118900.0,32.4728,32.4853,32.4289,32.4477,118900.0
2009-06-10 15:15:00,51.78,51.78,51.68,51.74,106500.0,32.454,32.454,32.3913,32.4289,106500.0
2009-06-10 15:20:00,51.74,51.82,51.73,51.77,111500.0,32.4289,32.4791,32.4226,32.4477,111500.0
2009-06-10 15:25:00,51.78,51.78,51.68,51.72,142300.0,32.454,32.454,32.3913,32.4164,142300.0
2009-06-10 15:30:00,51.73,51.91,51.72,51.8,195800.0,32.4226,32.5355,32.4164,32.4665,195800.0
2009-06-10 15:35:00,51.8,51.96,51.79,51.95,239400.0,32.4665,32.5668,32.4603,32.5605,239400.0
2009-06-10 15:40:00,51.95,52.0,51.86,51.96,212500.0,32.5605,32.5919,32.5041,32.5668,212500.0
2009-06-10 15:45:00,51.96,52.01,51.91,51.93,258400.0,32.5668,32.5981,32.5355,32.548,258400.0
2009-06-10 15:50:00,51.94,52.0,51.88,51.99,273400.0,32.5543,32.5919,32.5167,32.5856,273400.0
2009-06-10 15:55:00,51.99,52.15,51.97,52.09,504800.0,32.5856,32.6859,32.5731,32.6483,504800.0
2009-06-11 09:30:00,52.05,52.5,52.05,52.5,256300.0,32.6232,32.9053,32.6232,32.9053,256300.0
2009-06-11 09:35:00,52.5,52.58,52.41,52.49,207500.0,32.9053,32.9554,32.8489,32.899,207500.0
2009-06-11 09:40:00,52.5,52.55,52.37,52.37,123400.0,32.9053,32.9366,32.8238,32.8238,123400.0
2009-06-11 09:45:00,52.37,52.6,52.36,52.57,336200.0,32.8238,32.9679,32.8175,32.9491,336200.0
2009-06-11 09:50:00,52.59,52.66,52.54,52.59,166600.0,32.9617,33.0055,32.9303,32.9617,166600.0
2009-06-11 09:55:00,52.59,52.59,52.38,52.49,182800.0,32.9617,32.9617,32.83,32.899,182800.0
2009-06-11 10:00:00,52.49,52.5,52.42,52.43,126800.0,32.899,32.9053,32.8551,32.8614,126800.0
2009-06-11 10:05:00,52.43,52.45,52.34,52.34,169000.0,32.8614,32.8739,32.805,32.805,169000.0
2009-06-11 10:10:00,52.34,52.41,52.26,52.38,106500.0,32.805,32.8489,32.7548,32.83,106500.0
2009-06-11 10:15:00,52.38,52.53,52.37,52.42,155700.0,32.83,32.9241,32.8238,32.8551,155700.0
2009-06-11 10:20:00,52.42,52.47,52.29,52.33,147700.0,32.8551,32.8865,32.7736,32.7987,147700.0
2009-06-11 10:25:00,52.35,52.37,52.33,52.35,37900.0,32.8112,32.8238,32.7987,32.8112,37900.0
2009-06-11 10:30:00,52.35,52.39,52.33,52.33,86500.0,32.8112,32.8363,32.7987,32.7987,86500.0
2009-06-11 10:35:00,52.34,52.34,52.19,52.25,143000.0,32.805,32.805,32.711,32.7486,143000.0
2009-06-11 10:40:00,52.25,52.3,52.22,52.27,68800.0,32.7486,32.7799,32.7298,32.7611,68800.0
2009-06-11 10:45:00,52.27,52.29,52.24,52.27,41600.0,32.7611,32.7736,32.7423,32.7611,41600.0
2009-06-11 10:50:00,52.27,52.28,52.19,52.19,61600.0,32.7611,32.7674,32.711,32.711,61600.0
2009-06-11 10:55:00,52.2,52.2,52.1,52.15,136900.0,32.7172,32.7172,32.6546,32.6859,136900.0
2009-06-11 11:00:00,52.15,52.16,52.07,52.07,119600.0,32.6859,32.6922,32.6357,32.6357,119600.0
2009-06-11 11:05:00,52.07,52.12,52.06,52.09,78700.0,32.6357,32.6671,32.6295,32.6483,78700.0
2009-06-11 11:10:00,52.09,52.16,52.06,52.15,64800.0,32.6483,32.6922,32.6295,32.6859,64800.0
2009-06-11 11:15:00,52.16,52.26,52.16,52.26,95800.0,32.6922,32.7548,32.6922,32.7548,95800.0
2009-06-11 11:20:00,52.25,52.3,52.21,52.26,77400.0,32.7486,32.7799,32.7235,32.7548,77400.0
2009-06-11 11:25:00,52.26,52.33,52.24,52.32,113300.0,32.7548,32.7987,32.7423,32.7924,113300.0
2009-06-11 11:30:00,52.32,52.34,52.26,52.31,76500.0,32.7924,32.805,32.7548,32.7862,76500.0
2009-06-11 11:35:00,52.31,52.34,52.27,52.34,79800.0,32.7862,32.805,32.7611,32.805,79800.0
2009-06-11 11:40:00,52.34,52.38,52.24,52.25,101600.0,32.805,32.83,32.7423,32.7486,101600.0
2009-06-11 11:45:00,52.25,52.34,52.24,52.28,67100.0,32.7486,32.805,32.7423,32.7674,67100.0
2009-06-11 11:50:00,52.28,52.29,52.18,52.25,53000.0,32.7674,32.7736,32.7047,32.7486,53000.0
2009-06-11 11:55:00,52.25,52.28,52.2,52.21,66700.0,32.7486,32.7674,32.7172,32.7235,66700.0
2009-06-11 12:00:00,52.22,52.23,52.17,52.23,108100.0,32.7298,32.736,32.6984,32.736,108100.0
2009-06-11 12:05:00,52.23,52.28,52.23,52.25,53200.0,32.736,32.7674,32.736,32.7486,53200.0
2009-06-11 12:10:00,52.24,52.3,52.24,52.28,86200.0,32.7423,32.7799,32.7423,32.7674,86200.0
2009-06-11 12:15:00,52.28,52.31,52.26,52.31,65400.0,32.7674,32.7862,32.7548,32.7862,65400.0
2009-06-11 12:20:00,52.3,52.36,52.29,52.31,83600.0,32.7799,32.8175,32.7736,32.7862,83600.0
2009-06-11 12:25:00,52.32,52.33,52.25,52.28,67000.0,32.7924,32.7987,32.7486,32.7674,67000.0
2009-06-11 12:30:00,52.29,52.39,52.29,52.37,100600.0,32.7736,32.8363,32.7736,32.8238,100600.0
2009-06-11 12:35:00,52.37,52.37,52.3,52.33,73300.0,32.8238,32.8238,32.7799,32.7987,73300.0
2009-06-11 12:40:00,52.33,52.4,52.31,52.4,69900.0,32.7987,32.8426,32.7862,32.8426,69900.0
2009-06-11 12:45:00,52.39,52.41,52.37,52.37,57300.0,32.8363,32.8489,32.8238,32.8238,57300.0
2009-06-11 12:50:00,52.37,52.42,52.36,52.42,100300.0,32.8238,32.8551,32.8175,32.8551,100300.0
2009-06-11 12:55:00,52.42,52.52,52.42,52.45,130000.0,32.8551,32.9178,32.8551,32.8739,130000.0
2009-06-11 13:00:00,52.46,52.6,52.45,52.53,150000.0,32.8802,32.9679,32.8739,32.9241,150000.0
2009-06-11 13:05:00,52.54,52.54,52.43,52.44,115100.0,32.9303,32.9303,32.8614,32.8677,115100.0
2009-06-11 13:10:00,52.43,52.51,52.36,52.36,146500.0,32.8614,32.9115,32.8175,32.8175,146500.0
2009-06-11 13:15:00,52.36,52.51,52.35,52.5,73200.0,32.8175,32.9115,32.8112,32.9053,73200.0
2009-06-11 13:20:00,52.49,52.6,52.47,52.58,100200.0,32.899,32.9679,32.8865,32.9554,100200.0
2009-06-11 13:25:00,52.59,52.65,52.55,52.65,114800.0,32.9617,32.9993,32.9366,32.9993,114800.0
2009-06-11 13:30:00,52.66,52.74,52.63,52.69,110500.0,33.0055,33.0557,32.9867,33.0243,110500.0
2009-06-11 13:35:00,52.7,52.72,52.65,52.67,95400.0,33.0306,33.0431,32.9993,33.0118,95400.0
2009-06-11 13:40:00,52.66,52.66,52.55,52.65,63200.0,33.0055,33.0055,32.9366,32.9993,63200.0
2009-06-11 13:45:00,52.65,52.72,52.65,52.68,62300.0,32.9993,33.0431,32.9993,33.0181,62300.0
2009-06-11 13:50:00,52.68,52.7,52.63,52.66,48700.0,33.0181,33.0306,32.9867,33.0055,48700.0
2009-06-11 13:55:00,52.66,52.68,52.6,52.61,62500.0,33.0055,33.0181,32.9679,32.9742,62500.0
2009-06-11 14:00:00,52.6,52.6,52.53,52.57,109400.0,32.9679,32.9679,32.9241,32.9491,109400.0
2009-06-11 14:05:00,52.58,52.6,52.48,52.5,94900.0,32.9554,32.9679,32.8927,32.9053,94900.0
2009-06-11 14:10:00,52.5,52.61,52.47,52.59,110800.0,32.9053,32.9742,32.8865,32.9617,110800.0
2009-06-11 14:15:00,52.59,52.66,52.55,52.6,172300.0,32.9617,33.0055,32.9366,32.9679,172300.0
2009-06-11 14:20:00,52.6,52.64,52.55,52.58,106900.0,32.9679,32.993,32.9366,32.9554,106900.0
2009-06-11 14:25:00,52.59,52.6,52.57,52.58,26500.0,32.9617,32.9679,32.9491,32.9554,26500.0
2009-06-11 14:30:00,52.59,52.61,52.49,52.5,89700.0,32.9617,32.9742,32.899,32.9053,89700.0
2009-06-11 14:35:00,52.5,52.52,52.39,52.42,174300.0,32.9053,32.9178,32.8363,32.8551,174300.0
2009-06-11 14:40:00,52.42,52.45,52.36,52.45,50300.0,32.8551,32.8739,32.8175,32.8739,50300.0
2009-06-11 14:45:00,52.45,52.47,52.41,52.42,72700.0,32.8739,32.8865,32.8489,32.8551,72700.0
2009-06-11 14:50:00,52.42,52.47,52.36,52.41,91600.0,32.8551,32.8865,32.8175,32.8489,91600.0
2009-06-11 14:55:00,52.41,52.52,52.4,52.48,111800.0,32.8489,32.9178,32.8426,32.8927,111800.0
2009-06-11 15:00:00,52.49,52.49,52.43,52.46,70400.0,32.899,32.899,32.8614,32.8802,70400.0
2009-06-11 15:05:00,52.47,52.57,52.46,52.51,65900.0,32.8865,32.9491,32.8802,32.9115,65900.0
2009-06-11 15:10:00,52.51,52.51,52.47,52.49,61400.0,32.9115,32.9115,32.8865,32.899,61400.0
2009-06-11 15:15:00,52.49,52.58,52.47,52.48,83800.0,32.899,32.9554,32.8865,32.8927,83800.0
2009-06-11 15:20:00,52.49,52.51,52.43,52.51,123500.0,32.899,32.9115,32.8614,32.9115,123500.0
2009-06-11 15:25:00,52.51,52.55,52.41,52.45,96400.0,32.9115,32.9366,32.8489,32.8739,96400.0
2009-06-11 15:30:00,52.46,52.46,52.2,52.33,236200.0,32.8802,32.8802,32.7172,32.7987,236200.0
2009-06-11 15:35:00,52.34,52.39,52.29,52.33,144800.0,32.805,32.8363,32.7736,32.7987,144800.0
2009-06-11 15:40:00,52.33,52.35,52.2,52.22,269500.0,32.7987,32.8112,32.7172,32.7298,269500.0
2009-06-11 15:45:00,52.22,52.35,52.18,52.2,226500.0,32.7298,32.8112,32.7047,32.7172,226500.0
2009-06-11 15:50:00,52.2,52.35,52.16,52.16,305200.0,32.7172,32.8112,32.6922,32.6922,305200.0
2009-06-11 15:55:00,52.16,52.17,51.95,52.01,754600.0,32.6922,32.6984,32.5605,32.5981,754600.0
2009-06-12 09:30:00,51.88,52.26,51.73,52.22,328000.0,32.5167,32.7548,32.4226,32.7298,328000.0
2009-06-12 09:35:00,52.22,52.34,52.22,52.32,149600.0,32.7298,32.805,32.7298,32.7924,149600.0
2009-06-12 09:40:00,52.32,52.45,52.28,52.38,276500.0,32.7924,32.8739,32.7674,32.83,276500.0
2009-06-12 09:45:00,52.38,52.4,52.12,52.17,233400.0,32.83,32.8426,32.6671,32.6984,233400.0
2009-06-12 09:50:00,52.17,52.24,52.11,52.2,129400.0,32.6984,32.7423,32.6608,32.7172,129400.0
2009-06-12 09:55:00,52.2,52.29,52.03,52.25,250000.0,32.7172,32.7736,32.6107,32.7486,250000.0
2009-06-12 10:00:00,52.26,52.34,52.08,52.33,197400.0,32.7548,32.805,32.642,32.7987,197400.0
2009-06-12 10:05:00,52.34,52.4,52.22,52.29,216900.0,32.805,32.8426,32.7298,32.7736,216900.0
2009-06-12 10:10:00,52.28,52.33,52.2,52.23,183300.0,32.7674,32.7987,32.7172,32.736,183300.0
2009-06-12 10:15:00,52.22,52.43,52.17,52.37,136800.0,32.7298,32.8614,32.6984,32.8238,136800.0
2009-06-12 10:20:00,52.39,52.52,52.39,52.44,112000.0,32.8363,32.9178,32.8363,32.8677,112000.0
2009-06-12 10:25:00,52.44,52.46,52.23,52.24,136200.0,32.8677,32.8802,32.736,32.7423,136200.0
2009-06-12 10:30:00,52.24,52.33,52.23,52.33,80100.0,32.7423,32.7987,32.736,32.7987,80100.0
2009-06-12 10:35:00,52.33,52.45,52.33,52.38,105600.0,32.7987,32.8739,32.7987,32.83,105600.0
2009-06-12 10:40:00,52.37,52.46,52.34,52.41,120200.0,32.8238,32.8802,32.805,32.8489,120200.0
2009-06-12 10:45:00,52.42,52.55,52.37,52.42,87700.0,32.8551,32.9366,32.8238,32.8551,87700.0
2009-06-12 10:50:00,52.41,52.44,52.36,52.37,64400.0,32.8489,32.8677,32.8175,32.8238,64400.0
2009-06-12 10:55:00,52.38,52.38,52.22,52.22,130900.0,32.83,32.83,32.7298,32.7298,130900.0
2009-06-12 11:00:00,52.22,52.26,52.15,52.18,104200.0,32.7298,32.7548,32.6859,32.7047,104200.0
2009-06-12 11:05:00,52.16,52.33,52.16,52.32,119500.0,32.6922,32.7987,32.6922,32.7924,119500.0
2009-06-12 11:10:00,52.32,52.37,52.28,52.3,44300.0,32.7924,32.8238,32.7674,32.7799,44300.0
2009-06-12 11:15:00,52.29,52.36,52.28,52.31,77400.0,32.7736,32.8175,32.7674,32.7862,77400.0
2009-06-12 11:20:00,52.32,52.39,52.31,52.37,47000.0,32.7924,32.8363,32.7862,32.8238,47000.0
2009-06-12 11:25:00,52.37,52.38,52.27,52.38,61800.0,32.8238,32.83,32.7611,32.83,61800.0
2009-06-12 11:30:00,52.38,52.47,52.34,52.46,57900.0,32.83,32.8865,32.805,32.8802,57900.0
2009-06-12 11:35:00,52.46,52.5,52.41,52.49,55200.0,32.8802,32.9053,32.8489,32.899,55200.0
2009-06-12 11:40:00,52.48,52.49,52.4,52.45,91800.0,32.8927,32.899,32.8426,32.8739,91800.0
2009-06-12 11:45:00,52.45,52.45,52.33,52.41,89700.0,32.8739,32.8739,32.7987,32.8489,89700.0
2009-06-12 11:50:00,52.44,52.46,52.4,52.43,74300.0,32.8677,32.8802,32.8426,32.8614,74300.0
2009-06-12 11:55:00,52.44,52.51,52.42,52.46,119700.0,32.8677,32.9115,32.8551,32.8802,119700.0
2009-06-12 12:00:00,52.45,52.53,52.45,52.5,76800.0,32.8739,32.9241,32.8739,32.9053,76800.0
2009-06-12 12:05:00,52.5,52.53,52.45,52.51,78300.0,32.9053,32.9241,32.8739,32.9115,78300.0
2009-06-12 12:10:00,52.51,52.62,52.51,52.55,78600.0,32.9115,32.9805,32.9115,32.9366,78600.0
2009-06-12 12:15:00,52.55,52.64,52.52,52.55,81000.0,32.9366,32.993,32.9178,32.9366,81000.0
2009-06-12 12:20:00,52.56,52.59,52.5,52.55,65300.0,32.9429,32.9617,32.9053,32.9366,65300.0
2009-06-12 12:25:00,52.55,52.61,52.54,52.56,82100.0,32.9366,32.9742,32.9303,32.9429,82100.0
2009-06-12 12:30:00,52.56,52.58,52.48,52.5,90800.0,32.9429,32.9554,32.8927,32.9053,90800.0
2009-06-12 12:35:00,52.5,52.62,52.5,52.57,52500.0,32.9053,32.9805,32.9053,32.9491,52500.0
2009-06-12 12:40:00,52.56,52.63,52.56,52.6,59000.0,32.9429,32.9867,32.9429,32.9679,59000.0
2009-06-12 12:45:00,52.6,52.64,52.53,52.64,91700.0,32.9679,32.993,32.9241,32.993,91700.0
2009-06-12 12:50:00,52.64,52.64,52.48,52.55,81300.0,32.993,32.993,32.8927,32.9366,81300.0
2009-06-12 12:55:00,52.57,52.67,52.55,52.66,79300.0,32.9491,33.0118,32.9366,33.0055,79300.0
2009-06-12 13:00:00,52.65,52.7,52.63,52.64,78100.0,32.9993,33.0306,32.9867,32.993,78100.0
2009-06-12 13:05:00,52.63,52.69,52.52,52.58,95200.0,32.9867,33.0243,32.9178,32.9554,95200.0
2009-06-12 13:10:00,52.54,52.64,52.54,52.57,53400.0,32.9303,32.993,32.9303,32.9491,53400.0
2009-06-12 13:15:00,52.57,52.66,52.55,52.66,74400.0,32.9491,33.0055,32.9366,33.0055,74400.0
2009-06-12 13:20:00,52.66,52.77,52.65,52.69,95000.0,33.0055,33.0745,32.9993,33.0243,95000.0
2009-06-12 13:25:00,52.71,52.71,52.68,52.69,41200.0,33.0369,33.0369,33.0181,33.0243,41200.0
2009-06-12 13:30:00,52.69,52.71,52.69,52.7,44200.0,33.0243,33.0369,33.0243,33.0306,44200.0
2009-06-12 13:35:00,52.7,52.75,52.68,52.74,69100.0,33.0306,33.062,33.0181,33.0557,69100.0
2009-06-12 13:40:00,52.75,52.77,52.67,52.7,65700.0,33.062,33.0745,33.0118,33.0306,65700.0
2009-06-12 13:45:00,52.71,52.77,52.7,52.73,39100.0,33.0369,33.0745,33.0306,33.0494,39100.0
2009-06-12 13:50:00,52.73,52.77,52.6,52.65,149900.0,33.0494,33.0745,32.9679,32.9993,149900.0
2009-06-12 13:55:00,52.66,52.66,52.62,52.64,53900.0,33.0055,33.0055,32.9805,32.993,53900.0
2009-06-12 14:00:00,52.64,52.67,52.59,52.66,103400.0,32.993,33.0118,32.9617,33.0055,103400.0
2009-06-12 14:05:00,52.67,52.69,52.64,52.66,95500.0,33.0118,33.0243,32.993,33.0055,95500.0
2009-06-12 14:10:00,52.66,52.7,52.64,52.65,58300.0,33.0055,33.0306,32.993,32.9993,58300.0
2009-06-12 14:15:00,52.65,52.67,52.59,52.61,90500.0,32.9993,33.0118,32.9617,32.9742,90500.0
2009-06-12 14:20:00,52.6,52.65,52.6,52.6,96200.0,32.9679,32.9993,32.9679,32.9679,96200.0
2009-06-12 14:25:00,52.59,52.59,52.51,52.58,173800.0,32.9617,32.9617,32.9115,32.9554,173800.0
2009-06-12 14:30:00,52.6,52.66,52.59,52.6,96700.0,32.9679,33.0055,32.9617,32.9679,96700.0
2009-06-12 14:35:00,52.6,52.62,52.56,52.58,93400.0,32.9679,32.9805,32.9429,32.9554,93400.0
2009-06-12 14:40:00,52.58,52.67,52.58,52.63,278500.0,32.9554,33.0118,32.9554,32.9867,278500.0
2009-06-12 14:45:00,52.63,52.68,52.62,52.63,154300.0,32.9867,33.0181,32.9805,32.9867,154300.0
2009-06-12 14:50:00,52.63,52.7,52.62,52.68,102900.0,32.9867,33.0306,32.9805,33.0181,102900.0
2009-06-12 14:55:00,52.68,52.7,52.55,52.56,137500.0,33.0181,33.0306,32.9366,32.9429,137500.0
2009-06-12 15:00:00,52.56,52.61,52.54,52.59,122700.0,32.9429,32.9742,32.9303,32.9617,122700.0
2009-06-12 15:05:00,52.59,52.62,52.55,52.56,129800.0,32.9617,32.9805,32.9366,32.9429,129800.0
2009-06-12 15:10:00,52.56,52.58,52.5,52.51,112400.0,32.9429,32.9554,32.9053,32.9115,112400.0
2009-06-12 15:15:00,52.52,52.56,52.5,52.56,80400.0,32.9178,32.9429,32.9053,32.9429,80400.0
2009-06-12 15:20:00,52.57,52.57,52.45,52.48,126600.0,32.9491,32.9491,32.8739,32.8927,126600.0
2009-06-12 15:25:00,52.48,52.51,52.43,52.45,156200.0,32.8927,32.9115,32.8614,32.8739,156200.0
2009-06-12 15:30:00,52.45,52.56,52.45,52.52,205300.0,32.8739,32.9429,32.8739,32.9178,205300.0
2009-06-12 15:35:00,52.51,52.52,52.39,52.4,220700.0,32.9115,32.9178,32.8363,32.8426,220700.0
2009-06-12 15:40:00,52.41,52.48,52.4,52.44,179900.0,32.8489,32.8927,32.8426,32.8677,179900.0
2009-06-12 15:45:00,52.43,52.43,52.26,52.26,205900.0,32.8614,32.8614,32.7548,32.7548,205900.0
2009-06-12 15:50:00,52.26,52.44,52.26,52.37,293800.0,32.7548,32.8677,32.7548,32.8238,293800.0
2009-06-12 15:55:00,52.37,52.57,52.36,52.57,460700.0,32.8238,32.9491,32.8175,32.9491,460700.0
2009-06-15 09:30:00,52.38,52.38,51.9,51.97,269500.0,32.83,32.83,32.5292,32.5731,269500.0
2009-06-15 09:35:00,51.95,51.97,51.8,51.89,161200.0,32.5605,32.5731,32.4665,32.5229,161200.0
2009-06-15 09:40:00,51.89,52.0,51.83,51.84,129000.0,32.5229,32.5919,32.4853,32.4916,129000.0
2009-06-15 09:45:00,51.83,51.83,51.68,51.78,243800.0,32.4853,32.4853,32.3913,32.454,243800.0
2009-06-15 09:50:00,51.78,51.88,51.74,51.87,117000.0,32.454,32.5167,32.4289,32.5104,117000.0
2009-06-15 09:55:00,51.87,52.0,51.83,51.92,107100.0,32.5104,32.5919,32.4853,32.5417,107100.0
2009-06-15 10:00:00,51.92,52.01,51.91,51.96,126000.0,32.5417,32.5981,32.5355,32.5668,126000.0
2009-06-15 10:05:00,51.97,52.04,51.96,51.99,74800.0,32.5731,32.6169,32.5668,32.5856,74800.0
2009-06-15 10:10:00,51.99,52.0,51.87,51.87,98200.0,32.5856,32.5919,32.5104,32.5104,98200.0
2009-06-15 10:15:00,51.87,51.95,51.82,51.92,148000.0,32.5104,32.5605,32.4791,32.5417,148000.0
2009-06-15 10:20:00,51.92,51.92,51.83,51.88,83900.0,32.5417,32.5417,32.4853,32.5167,83900.0
2009-06-15 10:25:00,51.87,51.88,51.76,51.78,84100.0,32.5104,32.5167,32.4415,32.454,84100.0
2009-06-15 10:30:00,51.79,51.8,51.55,51.59,188600.0,32.4603,32.4665,32.3098,32.3349,188600.0
2009-06-15 10:35:00,51.6,51.6,51.45,51.49,205400.0,32.3412,32.3412,32.2472,32.2722,205400.0
2009-06-15 10:40:00,51.49,51.54,51.45,51.5,113900.0,32.2722,32.3036,32.2472,32.2785,113900.0
2009-06-15 10:45:00,51.52,51.52,51.44,51.48,78900.0,32.291,32.291,32.2409,32.266,78900.0
2009-06-15 10:50:00,51.48,51.61,51.45,51.57,106200.0,32.266,32.3474,32.2472,32.3224,106200.0
2009-06-15 10:55:00,51.57,51.65,51.56,51.62,91400.0,32.3224,32.3725,32.3161,32.3537,91400.0
2009-06-15 11:00:00,51.62,51.64,51.52,51.58,138400.0,32.3537,32.3662,32.291,32.3286,138400.0
2009-06-15 11:05:00,51.57,51.6,51.5,51.51,65800.0,32.3224,32.3412,32.2785,32.2848,65800.0
2009-06-15 11:10:00,51.5,51.55,51.49,51.54,48400.0,32.2785,32.3098,32.2722,32.3036,48400.0
2009-06-15 11:15:00,51.54,51.55,51.49,51.51,56400.0,32.3036,32.3098,32.2722,32.2848,56400.0
2009-06-15 11:20:00,51.51,51.53,51.45,51.53,99500.0,32.2848,32.2973,32.2472,32.2973,99500.0
2009-06-15 11:25:00,51.53,51.57,51.46,51.5,111000.0,32.2973,32.3224,32.2534,32.2785,111000.0
2009-06-15 11:30:00,51.51,51.58,51.51,51.56,68300.0,32.2848,32.3286,32.2848,32.3161,68300.0
2009-06-15 11:35:00,51.55,51.58,51.54,51.58,76900.0,32.3098,32.3286,32.3036,32.3286,76900.0
2009-06-15 11:40:00,51.59,51.62,51.57,51.59,54000.0,32.3349,32.3537,32.3224,32.3349,54000.0
2009-06-15 11:45:00,51.58,51.61,51.52,51.55,83200.0,32.3286,32.3474,32.291,32.3098,83200.0
2009-06-15 11:50:00,51.56,51.56,51.46,51.5,106300.0,32.3161,32.3161,32.2534,32.2785,106300.0
2009-06-15 11:55:00,51.5,51.51,51.44,51.47,71900.0,32.2785,32.2848,32.2409,32.2597,71900.0
2009-06-15 12:00:00,51.47,51.5,51.45,51.48,82300.0,32.2597,32.2785,32.2472,32.266,82300.0
2009-06-15 12:05:00,51.47,51.56,51.45,51.54,128200.0,32.2597,32.3161,32.2472,32.3036,128200.0
2009-06-15 12:10:00,51.55,51.55,51.45,51.46,122400.0,32.3098,32.3098,32.2472,32.2534,122400.0
2009-06-15 12:15:00,51.45,51.46,51.39,51.4,120500.0,32.2472,32.2534,32.2095,32.2158,120500.0
2009-06-15 12:20:00,51.4,51.4,51.36,51.37,165300.0,32.2158,32.2158,32.1907,32.197,165300.0
2009-06-15 12:25:00,51.36,51.4,51.3,51.39,77000.0,32.1907,32.2158,32.1531,32.2095,77000.0
2009-06-15 12:30:00,51.39,51.45,51.38,51.44,42500.0,32.2095,32.2472,32.2033,32.2409,42500.0
2009-06-15 12:35:00,51.45,51.57,51.45,51.56,76700.0,32.2472,32.3224,32.2472,32.3161,76700.0
2009-06-15 12:40:00,51.57,51.57,51.54,51.55,43200.0,32.3224,32.3224,32.3036,32.3098,43200.0
2009-06-15 12:45:00,51.56,51.56,51.41,51.45,85600.0,32.3161,32.3161,32.2221,32.2472,85600.0
2009-06-15 12:50:00,51.46,51.53,51.42,51.53,94400.0,32.2534,32.2973,32.2284,32.2973,94400.0
2009-06-15 12:55:00,51.52,51.57,51.52,51.56,31300.0,32.291,32.3224,32.291,32.3161,31300.0
2009-06-15 13:00:00,51.55,51.56,51.36,51.36,151600.0,32.3098,32.3161,32.1907,32.1907,151600.0
2009-06-15 13:05:00,51.36,51.43,51.36,51.41,84600.0,32.1907,32.2346,32.1907,32.2221,84600.0
2009-06-15 13:10:00,51.41,51.49,51.37,51.37,115400.0,32.2221,32.2722,32.197,32.197,115400.0
2009-06-15 13:15:00,51.37,51.42,51.28,51.29,121300.0,32.197,32.2284,32.1406,32.1469,121300.0
2009-06-15 13:20:00,51.29,51.3,51.24,51.27,117100.0,32.1469,32.1531,32.1155,32.1343,117100.0
2009-06-15 13:25:00,51.26,51.27,51.19,51.21,110900.0,32.1281,32.1343,32.0842,32.0967,110900.0
2009-06-15 13:30:00,51.21,51.24,51.15,51.2,119000.0,32.0967,32.1155,32.0591,32.0905,119000.0
2009-06-15 13:35:00,51.2,51.27,51.19,51.27,69700.0,32.0905,32.1343,32.0842,32.1343,69700.0
2009-06-15 13:40:00,51.27,51.28,51.2,51.22,80800.0,32.1343,32.1406,32.0905,32.103,80800.0
2009-06-15 13:45:00,51.22,51.35,51.22,51.34,67400.0,32.103,32.1845,32.103,32.1782,67400.0
2009-06-15 13:50:00,51.34,51.38,51.29,51.3,106000.0,32.1782,32.2033,32.1469,32.1531,106000.0
2009-06-15 13:55:00,51.3,51.33,51.27,51.28,82200.0,32.1531,32.1719,32.1343,32.1406,82200.0
2009-06-15 14:00:00,51.28,51.31,51.22,51.31,95900.0,32.1406,32.1594,32.103,32.1594,95900.0
2009-06-15 14:05:00,51.3,51.32,51.25,51.25,148700.0,32.1531,32.1657,32.1218,32.1218,148700.0
2009-06-15 14:10:00,51.25,51.27,51.23,51.25,84900.0,32.1218,32.1343,32.1093,32.1218,84900.0
2009-06-15 14:15:00,51.25,51.26,51.18,51.24,100400.0,32.1218,32.1281,32.0779,32.1155,100400.0
2009-06-15 14:20:00,51.24,51.28,51.22,51.28,76800.0,32.1155,32.1406,32.103,32.1406,76800.0
2009-06-15 14:25:00,51.27,51.38,51.27,51.35,92500.0,32.1343,32.2033,32.1343,32.1845,92500.0
2009-06-15 14:30:00,51.34,51.35,51.29,51.31,70400.0,32.1782,32.1845,32.1469,32.1594,70400.0
2009-06-15 14:35:00,51.31,51.36,51.29,51.33,170800.0,32.1594,32.1907,32.1469,32.1719,170800.0
2009-06-15 14:40:00,51.33,51.35,51.29,51.31,188600.0,32.1719,32.1845,32.1469,32.1594,188600.0
2009-06-15 14:45:00,51.3,51.31,51.25,51.25,170500.0,32.1531,32.1594,32.1218,32.1218,170500.0
2009-06-15 14:50:00,51.25,51.27,51.21,51.21,143500.0,32.1218,32.1343,32.0967,32.0967,143500.0
2009-06-15 14:55:00,51.21,51.22,51.14,51.18,273400.0,32.0967,32.103,32.0529,32.0779,273400.0
2009-06-15 15:00:00,51.17,51.17,51.07,51.15,203400.0,32.0717,32.0717,32.009,32.0591,203400.0
2009-06-15 15:05:00,51.15,51.23,51.12,51.23,199900.0,32.0591,32.1093,32.0403,32.1093,199900.0
2009-06-15 15:10:00,51.23,51.23,51.16,51.19,156100.0,32.1093,32.1093,32.0654,32.0842,156100.0
2009-06-15 15:15:00,51.2,51.28,51.15,51.2,323200.0,32.0905,32.1406,32.0591,32.0905,323200.0
2009-06-15 15:20:00,51.2,51.25,51.14,51.14,318200.0,32.0905,32.1218,32.0529,32.0529,318200.0
2009-06-15 15:25:00,51.14,51.23,51.13,51.21,158500.0,32.0529,32.1093,32.0466,32.0967,158500.0
2009-06-15 15:30:00,51.21,51.26,51.16,51.18,135700.0,32.0967,32.1281,32.0654,32.0779,135700.0
2009-06-15 15:35:00,51.18,51.33,51.16,51.25,265200.0,32.0779,32.1719,32.0654,32.1218,265200.0
2009-06-15 15:40:00,51.25,51.25,51.11,51.17,298200.0,32.1218,32.1218,32.0341,32.0717,298200.0
2009-06-15 15:45:00,51.17,51.3,51.17,51.28,323700.0,32.0717,32.1531,32.0717,32.1406,323700.0
2009-06-15 15:50:00,51.28,51.32,51.21,51.32,429100.0,32.1406,32.1657,32.0967,32.1657,429100.0
2009-06-15 15:55:00,51.32,51.32,51.26,51.29,586300.0,32.1657,32.1657,32.1281,32.1469,586300.0
2009-06-16 09:30:00,51.61,51.61,51.06,51.08,208500.0,32.3474,32.3474,32.0027,32.0153,208500.0
2009-06-16 09:35:00,51.07,51.28,51.07,51.22,144600.0,32.009,32.1406,32.009,32.103,144600.0
2009-06-16 09:40:00,51.22,51.28,51.14,51.2,122800.0,32.103,32.1406,32.0529,32.0905,122800.0
2009-06-16 09:45:00,51.19,51.21,51.04,51.09,115900.0,32.0842,32.0967,31.9902,32.0215,115900.0
2009-06-16 09:50:00,51.09,51.11,50.95,50.97,243200.0,32.0215,32.0341,31.9338,31.9463,243200.0
2009-06-16 09:55:00,50.97,51.02,50.86,50.98,193500.0,31.9463,31.9776,31.8774,31.9526,193500.0
2009-06-16 10:00:00,50.98,51.0,50.86,50.97,214600.0,31.9526,31.9651,31.8774,31.9463,214600.0
2009-06-16 10:05:00,50.93,51.01,50.88,50.9,130600.0,31.9212,31.9714,31.8899,31.9024,130600.0
2009-06-16 10:10:00,50.91,50.94,50.88,50.89,139800.0,31.9087,31.9275,31.8899,31.8962,139800.0
2009-06-16 10:15:00,50.89,51.0,50.86,50.95,152200.0,31.8962,31.9651,31.8774,31.9338,152200.0
2009-06-16 10:20:00,50.96,51.05,50.94,50.98,107800.0,31.94,31.9964,31.9275,31.9526,107800.0
2009-06-16 10:25:00,50.98,51.02,50.88,50.89,123900.0,31.9526,31.9776,31.8899,31.8962,123900.0
2009-06-16 10:30:00,50.89,50.92,50.86,50.9,107700.0,31.8962,31.915,31.8774,31.9024,107700.0
2009-06-16 10:35:00,50.91,51.0,50.88,50.99,82600.0,31.9087,31.9651,31.8899,31.9588,82600.0
2009-06-16 10:40:00,50.98,51.06,50.96,51.02,185200.0,31.9526,32.0027,31.94,31.9776,185200.0
2009-06-16 10:45:00,51.03,51.03,50.96,51.01,165600.0,31.9839,31.9839,31.94,31.9714,165600.0
2009-06-16 10:50:00,51.01,51.01,50.94,51.01,144500.0,31.9714,31.9714,31.9275,31.9714,144500.0
2009-06-16 10:55:00,51.01,51.01,50.97,50.99,111100.0,31.9714,31.9714,31.9463,31.9588,111100.0
2009-06-16 11:00:00,50.99,50.99,50.94,50.99,103900.0,31.9588,31.9588,31.9275,31.9588,103900.0
2009-06-16 11:05:00,50.99,51.01,50.93,50.99,140200.0,31.9588,31.9714,31.9212,31.9588,140200.0
2009-06-16 11:10:00,50.99,51.0,50.94,50.99,108800.0,31.9588,31.9651,31.9275,31.9588,108800.0
2009-06-16 11:15:00,51.0,51.01,50.96,50.99,53200.0,31.9651,31.9714,31.94,31.9588,53200.0
2009-06-16 11:20:00,50.98,50.99,50.94,50.96,52500.0,31.9526,31.9588,31.9275,31.94,52500.0
2009-06-16 11:25:00,50.95,50.96,50.88,50.88,171300.0,31.9338,31.94,31.8899,31.8899,171300.0
2009-06-16 11:30:00,50.89,50.91,50.86,50.86,110200.0,31.8962,31.9087,31.8774,31.8774,110200.0
2009-06-16 11:35:00,50.87,50.93,50.86,50.88,97400.0,31.8836,31.9212,31.8774,31.8899,97400.0
2009-06-16 11:40:00,50.87,50.92,50.86,50.87,63200.0,31.8836,31.915,31.8774,31.8836,63200.0
2009-06-16 11:45:00,50.87,50.9,50.8,50.81,182500.0,31.8836,31.9024,31.8398,31.846,182500.0
2009-06-16 11:50:00,50.81,50.84,50.75,50.75,114900.0,31.846,31.8648,31.8084,31.8084,114900.0
2009-06-16 11:55:00,50.76,50.76,50.71,50.73,111100.0,31.8147,31.8147,31.7833,31.7959,111100.0
2009-06-16 12:00:00,50.73,50.73,50.65,50.7,174700.0,31.7959,31.7959,31.7457,31.7771,174700.0
2009-06-16 12:05:00,50.7,50.75,50.66,50.74,119000.0,31.7771,31.8084,31.752,31.8021,119000.0
2009-06-16 12:10:00,50.74,50.78,50.67,50.68,101300.0,31.8021,31.8272,31.7583,31.7645,101300.0
2009-06-16 12:15:00,50.67,50.69,50.65,50.68,94200.0,31.7583,31.7708,31.7457,31.7645,94200.0
2009-06-16 12:20:00,50.68,50.7,50.65,50.68,68500.0,31.7645,31.7771,31.7457,31.7645,68500.0
2009-06-16 12:25:00,50.68,50.71,50.65,50.68,73500.0,31.7645,31.7833,31.7457,31.7645,73500.0
2009-06-16 12:30:00,50.68,50.72,50.66,50.68,102800.0,31.7645,31.7896,31.752,31.7645,102800.0
2009-06-16 12:35:00,50.68,50.72,50.66,50.72,94500.0,31.7645,31.7896,31.752,31.7896,94500.0
2009-06-16 12:40:00,50.71,50.72,50.61,50.65,146100.0,31.7833,31.7896,31.7207,31.7457,146100.0
2009-06-16 12:45:00,50.64,50.65,50.55,50.57,157900.0,31.7395,31.7457,31.6831,31.6956,157900.0
2009-06-16 12:50:00,50.57,50.6,50.47,50.49,238800.0,31.6956,31.7144,31.6329,31.6455,238800.0
2009-06-16 12:55:00,50.49,50.57,50.39,50.4,270700.0,31.6455,31.6956,31.5828,31.589,270700.0
2009-06-16 13:00:00,50.4,50.44,50.3,50.43,288000.0,31.589,31.6141,31.5264,31.6079,288000.0
2009-06-16 13:05:00,50.43,50.46,50.41,50.45,93400.0,31.6079,31.6267,31.5953,31.6204,93400.0
2009-06-16 13:10:00,50.45,50.45,50.29,50.29,107800.0,31.6204,31.6204,31.5201,31.5201,107800.0
2009-06-16 13:15:00,50.3,50.3,50.22,50.28,184700.0,31.5264,31.5264,31.4762,31.5138,184700.0
2009-06-16 13:20:00,50.28,50.31,50.23,50.3,215600.0,31.5138,31.5326,31.4825,31.5264,215600.0
2009-06-16 13:25:00,50.31,50.33,50.27,50.28,108500.0,31.5326,31.5452,31.5076,31.5138,108500.0
2009-06-16 13:30:00,50.27,50.29,50.22,50.24,114700.0,31.5076,31.5201,31.4762,31.4888,114700.0
2009-06-16 13:35:00,50.25,50.27,50.22,50.23,116300.0,31.495,31.5076,31.4762,31.4825,116300.0
2009-06-16 13:40:00,50.23,50.33,50.22,50.29,143200.0,31.4825,31.5452,31.4762,31.5201,143200.0
2009-06-16 13:45:00,50.3,50.3,50.22,50.25,169600.0,31.5264,31.5264,31.4762,31.495,169600.0
2009-06-16 13:50:00,50.24,50.28,50.2,50.21,85500.0,31.4888,31.5138,31.4637,31.47,85500.0
2009-06-16 13:55:00,50.21,50.21,50.15,50.2,196200.0,31.47,31.47,31.4324,31.4637,196200.0
2009-06-16 14:00:00,50.21,50.21,50.1,50.13,192800.0,31.47,31.47,31.401,31.4198,192800.0
2009-06-16 14:05:00,50.13,50.16,50.1,50.16,213600.0,31.4198,31.4386,31.401,31.4386,213600.0
2009-06-16 14:10:00,50.16,50.24,50.14,50.23,221100.0,31.4386,31.4888,31.4261,31.4825,221100.0
2009-06-16 14:15:00,50.23,50.28,50.17,50.28,155600.0,31.4825,31.5138,31.4449,31.5138,155600.0
2009-06-16 14:20:00,50.27,50.28,50.18,50.2,149600.0,31.5076,31.5138,31.4512,31.4637,149600.0
2009-06-16 14:25:00,50.2,50.23,50.12,50.15,136300.0,31.4637,31.4825,31.4136,31.4324,136300.0
2009-06-16 14:30:00,50.14,50.19,50.06,50.19,198200.0,31.4261,31.4574,31.3759,31.4574,198200.0
2009-06-16 14:35:00,50.19,50.26,50.13,50.24,261800.0,31.4574,31.5013,31.4198,31.4888,261800.0
2009-06-16 14:40:00,50.24,50.29,50.19,50.28,114300.0,31.4888,31.5201,31.4574,31.5138,114300.0
2009-06-16 14:45:00,50.27,50.32,50.24,50.31,209200.0,31.5076,31.5389,31.4888,31.5326,209200.0
2009-06-16 14:50:00,50.31,50.37,50.27,50.31,140800.0,31.5326,31.5702,31.5076,31.5326,140800.0
2009-06-16 14:55:00,50.3,50.35,50.26,50.27,111500.0,31.5264,31.5577,31.5013,31.5076,111500.0
2009-06-16 15:00:00,50.27,50.31,50.21,50.22,174500.0,31.5076,31.5326,31.47,31.4762,174500.0
2009-06-16 15:05:00,50.21,50.29,50.19,50.23,202100.0,31.47,31.5201,31.4574,31.4825,202100.0
2009-06-16 15:10:00,50.23,50.24,50.07,50.11,268400.0,31.4825,31.4888,31.3822,31.4073,268400.0
2009-06-16 15:15:00,50.12,50.33,50.11,50.23,433200.0,31.4136,31.5452,31.4073,31.4825,433200.0
2009-06-16 15:20:00,50.23,50.24,50.17,50.17,153200.0,31.4825,31.4888,31.4449,31.4449,153200.0
2009-06-16 15:25:00,50.17,50.19,50.07,50.18,329000.0,31.4449,31.4574,31.3822,31.4512,329000.0
2009-06-16 15:30:00,50.18,50.32,50.17,50.29,238000.0,31.4512,31.5389,31.4449,31.5201,238000.0
2009-06-16 15:35:00,50.28,50.33,50.23,50.27,371700.0,31.5138,31.5452,31.4825,31.5076,371700.0
2009-06-16 15:40:00,50.28,50.34,50.24,50.24,270600.0,31.5138,31.5514,31.4888,31.4888,270600.0
2009-06-16 15:45:00,50.24,50.32,50.18,50.19,419700.0,31.4888,31.5389,31.4512,31.4574,419700.0
2009-06-16 15:50:00,50.2,50.25,50.11,50.16,543000.0,31.4637,31.495,31.4073,31.4386,543000.0
2009-06-16 15:55:00,50.16,50.19,50.03,50.04,869700.0,31.4386,31.4574,31.3571,31.3634,869700.0
2009-06-17 09:30:00,50.13,50.27,50.02,50.25,316400.0,31.4198,31.5076,31.3509,31.495,316400.0
2009-06-17 09:35:00,50.26,50.53,50.2,50.44,336000.0,31.5013,31.6705,31.4637,31.6141,336000.0
2009-06-17 09:40:00,50.42,50.44,50.33,50.4,190000.0,31.6016,31.6141,31.5452,31.589,190000.0
2009-06-17 09:45:00,50.39,50.63,50.37,50.61,210500.0,31.5828,31.7332,31.5702,31.7207,210500.0
2009-06-17 09:50:00,50.61,50.62,50.46,50.51,457800.0,31.7207,31.7269,31.6267,31.658,457800.0
2009-06-17 09:55:00,50.51,50.61,50.49,50.54,159400.0,31.658,31.7207,31.6455,31.6768,159400.0
2009-06-17 10:00:00,50.54,50.75,50.53,50.6,293400.0,31.6768,31.8084,31.6705,31.7144,293400.0
2009-06-17 10:05:00,50.6,50.64,50.47,50.48,297700.0,31.7144,31.7395,31.6329,31.6392,297700.0
2009-06-17 10:10:00,50.48,50.52,50.43,50.52,197800.0,31.6392,31.6643,31.6079,31.6643,197800.0
2009-06-17 10:15:00,50.52,50.52,50.43,50.47,249500.0,31.6643,31.6643,31.6079,31.6329,249500.0
2009-06-17 10:20:00,50.46,50.56,50.38,50.42,236200.0,31.6267,31.6893,31.5765,31.6016,236200.0
2009-06-17 10:25:00,50.42,50.45,50.32,50.39,159200.0,31.6016,31.6204,31.5389,31.5828,159200.0
2009-06-17 10:30:00,50.39,50.39,50.25,50.29,331500.0,31.5828,31.5828,31.495,31.5201,331500.0
2009-06-17 10:35:00,50.29,50.32,50.25,50.26,264700.0,31.5201,31.5389,31.495,31.5013,264700.0
2009-06-17 10:40:00,50.27,50.33,50.22,50.22,226000.0,31.5076,31.5452,31.4762,31.4762,226000.0
2009-06-17 10:45:00,50.22,50.36,50.22,50.27,209700.0,31.4762,31.564,31.4762,31.5076,209700.0
2009-06-17 10:50:00,50.27,50.32,50.24,50.28,242000.0,31.5076,31.5389,31.4888,31.5138,242000.0
2009-06-17 10:55:00,50.27,50.32,50.25,50.32,131900.0,31.5076,31.5389,31.495,31.5389,131900.0
2009-06-17 11:00:00,50.31,50.33,50.25,50.27,179000.0,31.5326,31.5452,31.495,31.5076,179000.0
2009-06-17 11:05:00,50.28,50.36,50.27,50.34,212700.0,31.5138,31.564,31.5076,31.5514,212700.0
2009-06-17 11:10:00,50.33,50.39,50.28,50.3,137000.0,31.5452,31.5828,31.5138,31.5264,137000.0
2009-06-17 11:15:00,50.29,50.37,50.25,50.31,163400.0,31.5201,31.5702,31.495,31.5326,163400.0
2009-06-17 11:20:00,50.31,50.34,50.27,50.31,91100.0,31.5326,31.5514,31.5076,31.5326,91100.0
2009-06-17 11:25:00,50.32,50.37,50.22,50.23,127500.0,31.5389,31.5702,31.4762,31.4825,127500.0
2009-06-17 11:30:00,50.23,50.26,50.18,50.19,150300.0,31.4825,31.5013,31.4512,31.4574,150300.0
2009-06-17 11:35:00,50.19,50.24,50.16,50.24,95400.0,31.4574,31.4888,31.4386,31.4888,95400.0
2009-06-17 11:40:00,50.24,50.27,50.21,50.25,80000.0,31.4888,31.5076,31.47,31.495,80000.0
2009-06-17 11:45:00,50.25,50.26,50.15,50.18,192200.0,31.495,31.5013,31.4324,31.4512,192200.0
2009-06-17 11:50:00,50.19,50.19,50.09,50.12,116400.0,31.4574,31.4574,31.3948,31.4136,116400.0
2009-06-17 11:55:00,50.13,50.19,50.1,50.17,188200.0,31.4198,31.4574,31.401,31.4449,188200.0
2009-06-17 12:00:00,50.17,50.26,50.16,50.22,243900.0,31.4449,31.5013,31.4386,31.4762,243900.0
2009-06-17 12:05:00,50.21,50.27,50.16,50.27,190300.0,31.47,31.5076,31.4386,31.5076,190300.0
2009-06-17 12:10:00,50.27,50.27,50.18,50.22,72000.0,31.5076,31.5076,31.4512,31.4762,72000.0
2009-06-17 12:15:00,50.22,50.25,50.2,50.2,69100.0,31.4762,31.495,31.4637,31.4637,69100.0
2009-06-17 12:20:00,50.2,50.28,50.18,50.25,123300.0,31.4637,31.5138,31.4512,31.495,123300.0
2009-06-17 12:25:00,50.26,50.29,50.24,50.28,58100.0,31.5013,31.5201,31.4888,31.5138,58100.0
2009-06-17 12:30:00,50.28,50.28,50.22,50.23,78200.0,31.5138,31.5138,31.4762,31.4825,78200.0
2009-06-17 12:35:00,50.23,50.26,50.22,50.22,65900.0,31.4825,31.5013,31.4762,31.4762,65900.0
2009-06-17 12:40:00,50.22,50.25,50.17,50.19,77000.0,31.4762,31.495,31.4449,31.4574,77000.0
2009-06-17 12:45:00,50.18,50.23,50.18,50.2,79400.0,31.4512,31.4825,31.4512,31.4637,79400.0
2009-06-17 12:50:00,50.2,50.23,50.19,50.23,52200.0,31.4637,31.4825,31.4574,31.4825,52200.0
2009-06-17 12:55:00,50.23,50.24,50.22,50.22,65100.0,31.4825,31.4888,31.4762,31.4762,65100.0
2009-06-17 13:00:00,50.23,50.27,50.22,50.27,95500.0,31.4825,31.5076,31.4762,31.5076,95500.0
2009-06-17 13:05:00,50.27,50.3,50.23,50.3,144500.0,31.5076,31.5264,31.4825,31.5264,144500.0
2009-06-17 13:10:00,50.3,50.31,50.26,50.27,91500.0,31.5264,31.5326,31.5013,31.5076,91500.0
2009-06-17 13:15:00,50.27,50.27,50.22,50.22,89500.0,31.5076,31.5076,31.4762,31.4762,89500.0
2009-06-17 13:20:00,50.23,50.28,50.21,50.24,85500.0,31.4825,31.5138,31.47,31.4888,85500.0
2009-06-17 13:25:00,50.24,50.3,50.23,50.29,70100.0,31.4888,31.5264,31.4825,31.5201,70100.0
2009-06-17 13:30:00,50.29,50.3,50.25,50.29,66300.0,31.5201,31.5264,31.495,31.5201,66300.0
2009-06-17 13:35:00,50.29,50.3,50.22,50.28,84800.0,31.5201,31.5264,31.4762,31.5138,84800.0
2009-06-17 13:40:00,50.28,50.38,50.26,50.38,99900.0,31.5138,31.5765,31.5013,31.5765,99900.0
2009-06-17 13:45:00,50.38,50.39,50.32,50.36,124600.0,31.5765,31.5828,31.5389,31.564,124600.0
2009-06-17 13:50:00,50.36,50.4,50.35,50.36,78800.0,31.564,31.589,31.5577,31.564,78800.0
2009-06-17 13:55:00,50.36,50.4,50.34,50.35,94400.0,31.564,31.589,31.5514,31.5577,94400.0
2009-06-17 14:00:00,50.36,50.47,50.34,50.43,124100.0,31.564,31.6329,31.5514,31.6079,124100.0
2009-06-17 14:05:00,50.43,50.43,50.36,50.43,75800.0,31.6079,31.6079,31.564,31.6079,75800.0
2009-06-17 14:10:00,50.42,50.46,50.42,50.44,61100.0,31.6016,31.6267,31.6016,31.6141,61100.0
2009-06-17 14:15:00,50.45,50.45,50.32,50.33,154100.0,31.6204,31.6204,31.5389,31.5452,154100.0
2009-06-17 14:20:00,50.33,50.36,50.29,50.33,73500.0,31.5452,31.564,31.5201,31.5452,73500.0
2009-06-17 14:25:00,50.32,50.33,50.26,50.32,65600.0,31.5389,31.5452,31.5013,31.5389,65600.0
2009-06-17 14:30:00,50.33,50.34,50.26,50.31,122900.0,31.5452,31.5514,31.5013,31.5326,122900.0
2009-06-17 14:35:00,50.31,50.33,50.26,50.32,56700.0,31.5326,31.5452,31.5013,31.5389,56700.0
2009-06-17 14:40:00,50.31,50.31,50.23,50.24,72700.0,31.5326,31.5326,31.4825,31.4888,72700.0
2009-06-17 14:45:00,50.23,50.24,50.2,50.23,84600.0,31.4825,31.4888,31.4637,31.4825,84600.0
2009-06-17 14:50:00,50.24,50.24,50.15,50.17,64800.0,31.4888,31.4888,31.4324,31.4449,64800.0
2009-06-17 14:55:00,50.17,50.27,50.17,50.18,80000.0,31.4449,31.5076,31.4449,31.4512,80000.0
2009-06-17 15:00:00,50.18,50.34,50.17,50.29,89600.0,31.4512,31.5514,31.4449,31.5201,89600.0
2009-06-17 15:05:00,50.29,50.3,50.2,50.22,63900.0,31.5201,31.5264,31.4637,31.4762,63900.0
2009-06-17 15:10:00,50.22,50.25,50.18,50.25,79500.0,31.4762,31.495,31.4512,31.495,79500.0
2009-06-17 15:15:00,50.25,50.26,50.16,50.17,116500.0,31.495,31.5013,31.4386,31.4449,116500.0
2009-06-17 15:20:00,50.17,50.23,50.14,50.22,132200.0,31.4449,31.4825,31.4261,31.4762,132200.0
2009-06-17 15:25:00,50.22,50.22,50.1,50.12,240700.0,31.4762,31.4762,31.401,31.4136,240700.0
2009-06-17 15:30:00,50.12,50.12,50.03,50.06,200900.0,31.4136,31.4136,31.3571,31.3759,200900.0
2009-06-17 15:35:00,50.06,50.12,50.04,50.1,233100.0,31.3759,31.4136,31.3634,31.401,233100.0
2009-06-17 15:40:00,50.1,50.14,50.06,50.08,120300.0,31.401,31.4261,31.3759,31.3885,120300.0
2009-06-17 15:45:00,50.08,50.15,50.06,50.13,162900.0,31.3885,31.4324,31.3759,31.4198,162900.0
2009-06-17 15:50:00,50.14,50.16,50.03,50.08,236800.0,31.4261,31.4386,31.3571,31.3885,236800.0
2009-06-17 15:55:00,50.08,50.13,50.0,50.01,562000.0,31.3885,31.4198,31.3383,31.3446,562000.0
2009-06-18 09:30:00,50.07,50.28,50.03,50.28,175300.0,31.3822,31.5138,31.3571,31.5138,175300.0
2009-06-18 09:35:00,50.27,50.3,50.06,50.1,224900.0,31.5076,31.5264,31.3759,31.401,224900.0
2009-06-18 09:40:00,50.08,50.11,50.03,50.05,198000.0,31.3885,31.4073,31.3571,31.3697,198000.0
2009-06-18 09:45:00,50.03,50.12,50.02,50.03,171100.0,31.3571,31.4136,31.3509,31.3571,171100.0
2009-06-18 09:50:00,50.03,50.08,50.02,50.05,208700.0,31.3571,31.3885,31.3509,31.3697,208700.0
2009-06-18 09:55:00,50.05,50.14,50.01,50.1,381500.0,31.3697,31.4261,31.3446,31.401,381500.0
2009-06-18 10:00:00,50.11,50.29,50.07,50.27,233200.0,31.4073,31.5201,31.3822,31.5076,233200.0
2009-06-18 10:05:00,50.28,50.28,50.2,50.2,205400.0,31.5138,31.5138,31.4637,31.4637,205400.0
2009-06-18 10:10:00,50.2,50.35,50.2,50.3,221600.0,31.4637,31.5577,31.4637,31.5264,221600.0
2009-06-18 10:15:00,50.3,50.4,50.29,50.38,163300.0,31.5264,31.589,31.5201,31.5765,163300.0
2009-06-18 10:20:00,50.38,50.5,50.38,50.48,145200.0,31.5765,31.6517,31.5765,31.6392,145200.0
2009-06-18 10:25:00,50.47,50.5,50.38,50.47,191800.0,31.6329,31.6517,31.5765,31.6329,191800.0
2009-06-18 10:30:00,50.47,50.75,50.46,50.74,236400.0,31.6329,31.8084,31.6267,31.8021,236400.0
2009-06-18 10:35:00,50.74,50.75,50.65,50.68,116400.0,31.8021,31.8084,31.7457,31.7645,116400.0
2009-06-18 10:40:00,50.69,50.71,50.64,50.65,197900.0,31.7708,31.7833,31.7395,31.7457,197900.0
2009-06-18 10:45:00,50.66,50.7,50.64,50.69,85200.0,31.752,31.7771,31.7395,31.7708,85200.0
2009-06-18 10:50:00,50.69,50.77,50.65,50.69,158800.0,31.7708,31.821,31.7457,31.7708,158800.0
2009-06-18 10:55:00,50.69,50.74,50.68,50.7,66900.0,31.7708,31.8021,31.7645,31.7771,66900.0
2009-06-18 11:00:00,50.71,50.78,50.69,50.75,124900.0,31.7833,31.8272,31.7708,31.8084,124900.0
2009-06-18 11:05:00,50.75,50.82,50.75,50.8,85800.0,31.8084,31.8523,31.8084,31.8398,85800.0
2009-06-18 11:10:00,50.79,50.83,50.77,50.8,79600.0,31.8335,31.8586,31.821,31.8398,79600.0
2009-06-18 11:15:00,50.8,50.81,50.73,50.76,317800.0,31.8398,31.846,31.7959,31.8147,317800.0
2009-06-18 11:20:00,50.76,50.79,50.73,50.79,79500.0,31.8147,31.8335,31.7959,31.8335,79500.0
2009-06-18 11:25:00,50.79,50.79,50.76,50.78,109900.0,31.8335,31.8335,31.8147,31.8272,109900.0
2009-06-18 11:30:00,50.78,50.79,50.68,50.7,117500.0,31.8272,31.8335,31.7645,31.7771,117500.0
2009-06-18 11:35:00,50.71,50.72,50.65,50.72,57900.0,31.7833,31.7896,31.7457,31.7896,57900.0
2009-06-18 11:40:00,50.71,50.73,50.67,50.68,51400.0,31.7833,31.7959,31.7583,31.7645,51400.0
2009-06-18 11:45:00,50.68,50.7,50.59,50.64,101600.0,31.7645,31.7771,31.7081,31.7395,101600.0
2009-06-18 11:50:00,50.65,50.69,50.63,50.69,78100.0,31.7457,31.7708,31.7332,31.7708,78100.0
2009-06-18 11:55:00,50.69,50.79,50.68,50.79,111900.0,31.7708,31.8335,31.7645,31.8335,111900.0
2009-06-18 12:00:00,50.79,50.8,50.74,50.77,136800.0,31.8335,31.8398,31.8021,31.821,136800.0
2009-06-18 12:05:00,50.75,50.79,50.75,50.78,55000.0,31.8084,31.8335,31.8084,31.8272,55000.0
2009-06-18 12:10:00,50.77,50.79,50.75,50.78,47600.0,31.821,31.8335,31.8084,31.8272,47600.0
2009-06-18 12:15:00,50.78,50.84,50.74,50.74,95800.0,31.8272,31.8648,31.8021,31.8021,95800.0
2009-06-18 12:20:00,50.74,50.78,50.73,50.76,63900.0,31.8021,31.8272,31.7959,31.8147,63900.0
2009-06-18 12:25:00,50.76,50.76,50.74,50.76,43400.0,31.8147,31.8147,31.8021,31.8147,43400.0
2009-06-18 12:30:00,50.76,50.76,50.73,50.74,52700.0,31.8147,31.8147,31.7959,31.8021,52700.0
2009-06-18 12:35:00,50.75,50.75,50.74,50.75,61900.0,31.8084,31.8084,31.8021,31.8084,61900.0
2009-06-18 12:40:00,50.75,50.82,50.74,50.82,74600.0,31.8084,31.8523,31.8021,31.8523,74600.0
2009-06-18 12:45:00,50.82,50.85,50.79,50.81,101200.0,31.8523,31.8711,31.8335,31.846,101200.0
2009-06-18 12:50:00,50.81,50.91,50.79,50.91,109000.0,31.846,31.9087,31.8335,31.9087,109000.0
2009-06-18 12:55:00,50.9,50.93,50.86,50.92,71900.0,31.9024,31.9212,31.8774,31.915,71900.0
2009-06-18 13:00:00,50.92,50.98,50.91,50.97,179800.0,31.915,31.9526,31.9087,31.9463,179800.0
2009-06-18 13:05:00,50.98,51.12,50.98,51.07,192900.0,31.9526,32.0403,31.9526,32.009,192900.0
2009-06-18 13:10:00,51.07,51.12,51.04,51.04,135200.0,32.009,32.0403,31.9902,31.9902,135200.0
2009-06-18 13:15:00,51.04,51.15,51.04,51.1,157100.0,31.9902,32.0591,31.9902,32.0278,157100.0
2009-06-18 13:20:00,51.1,51.1,51.08,51.09,105200.0,32.0278,32.0278,32.0153,32.0215,105200.0
2009-06-18 13:25:00,51.09,51.16,51.07,51.16,88600.0,32.0215,32.0654,32.009,32.0654,88600.0
2009-06-18 13:30:00,51.16,51.18,51.1,51.16,90300.0,32.0654,32.0779,32.0278,32.0654,90300.0
2009-06-18 13:35:00,51.17,51.18,51.03,51.03,85600.0,32.0717,32.0779,31.9839,31.9839,85600.0
2009-06-18 13:40:00,51.03,51.1,50.99,51.0,173700.0,31.9839,32.0278,31.9588,31.9651,173700.0
2009-06-18 13:45:00,51.01,51.03,50.99,51.0,101900.0,31.9714,31.9839,31.9588,31.9651,101900.0
2009-06-18 13:50:00,51.01,51.11,51.0,51.1,92100.0,31.9714,32.0341,31.9651,32.0278,92100.0
2009-06-18 13:55:00,51.1,51.11,51.03,51.04,103700.0,32.0278,32.0341,31.9839,31.9902,103700.0
2009-06-18 14:00:00,51.04,51.06,51.0,51.02,105900.0,31.9902,32.0027,31.9651,31.9776,105900.0
2009-06-18 14:05:00,51.01,51.04,50.95,50.98,82100.0,31.9714,31.9902,31.9338,31.9526,82100.0
2009-06-18 14:10:00,50.98,51.0,50.94,51.0,130200.0,31.9526,31.9651,31.9275,31.9651,130200.0
2009-06-18 14:15:00,51.0,51.15,50.97,51.12,168800.0,31.9651,32.0591,31.9463,32.0403,168800.0
2009-06-18 14:20:00,51.12,51.15,51.05,51.12,171300.0,32.0403,32.0591,31.9964,32.0403,171300.0
2009-06-18 14:25:00,51.11,51.13,51.01,51.12,116800.0,32.0341,32.0466,31.9714,32.0403,116800.0
2009-06-18 14:30:00,51.13,51.15,51.04,51.12,109700.0,32.0466,32.0591,31.9902,32.0403,109700.0
2009-06-18 14:35:00,51.12,51.17,51.03,51.12,122300.0,32.0403,32.0717,31.9839,32.0403,122300.0
2009-06-18 14:40:00,51.12,51.17,51.11,51.13,210500.0,32.0403,32.0717,32.0341,32.0466,210500.0
2009-06-18 14:45:00,51.14,51.19,51.09,51.17,106400.0,32.0529,32.0842,32.0215,32.0717,106400.0
2009-06-18 14:50:00,51.17,51.2,51.13,51.13,99100.0,32.0717,32.0905,32.0466,32.0466,99100.0
2009-06-18 14:55:00,51.13,51.17,51.1,51.13,85100.0,32.0466,32.0717,32.0278,32.0466,85100.0
2009-06-18 15:00:00,51.16,51.19,51.14,51.14,89300.0,32.0654,32.0842,32.0529,32.0529,89300.0
2009-06-18 15:05:00,51.15,51.17,51.1,51.17,94600.0,32.0591,32.0717,32.0278,32.0717,94600.0
2009-06-18 15:10:00,51.18,51.22,51.15,51.21,163400.0,32.0779,32.103,32.0591,32.0967,163400.0
2009-06-18 15:15:00,51.22,51.25,51.21,51.24,152200.0,32.103,32.1218,32.0967,32.1155,152200.0
2009-06-18 15:20:00,51.24,51.33,51.23,51.3,202200.0,32.1155,32.1719,32.1093,32.1531,202200.0
2009-06-18 15:25:00,51.32,51.36,50.78,51.34,322100.0,32.1657,32.1907,31.8272,32.1782,322100.0
2009-06-18 15:30:00,51.35,51.36,51.28,51.29,137500.0,32.1845,32.1907,32.1406,32.1469,137500.0
2009-06-18 15:35:00,51.29,51.29,51.16,51.26,201900.0,32.1469,32.1469,32.0654,32.1281,201900.0
2009-06-18 15:40:00,51.25,51.26,51.15,51.23,335800.0,32.1218,32.1281,32.0591,32.1093,335800.0
2009-06-18 15:45:00,51.23,51.23,51.07,51.12,344300.0,32.1093,32.1093,32.009,32.0403,344300.0
2009-06-18 15:50:00,51.12,51.13,51.05,51.11,449300.0,32.0403,32.0466,31.9964,32.0341,449300.0
2009-06-18 15:55:00,51.11,51.14,51.07,51.1,543400.0,32.0341,32.0529,32.009,32.0278,543400.0
2009-06-19 09:30:00,51.28,51.31,51.01,51.21,7127000.0,32.1406,32.1594,31.9714,32.0967,7127000.0
2009-06-19 09:35:00,51.22,51.45,51.2,51.4,230800.0,32.103,32.2472,32.0905,32.2158,230800.0
2009-06-19 09:40:00,51.4,51.45,51.31,51.42,282700.0,32.2158,32.2472,32.1594,32.2284,282700.0
2009-06-19 09:45:00,51.43,51.47,51.4,51.4,81700.0,32.2346,32.2597,32.2158,32.2158,81700.0
2009-06-19 09:50:00,51.4,51.46,51.32,51.38,152000.0,32.2158,32.2534,32.1657,32.2033,152000.0
2009-06-19 09:55:00,51.39,51.43,51.25,51.33,242200.0,32.2095,32.2346,32.1218,32.1719,242200.0
2009-06-19 10:00:00,51.34,51.36,51.24,51.26,152300.0,32.1782,32.1907,32.1155,32.1281,152300.0
2009-06-19 10:05:00,51.26,51.27,51.17,51.18,92800.0,32.1281,32.1343,32.0717,32.0779,92800.0
2009-06-19 10:10:00,51.18,51.24,51.12,51.16,148900.0,32.0779,32.1155,32.0403,32.0654,148900.0
2009-06-19 10:15:00,51.16,51.23,51.12,51.2,73000.0,32.0654,32.1093,32.0403,32.0905,73000.0
2009-06-19 10:20:00,51.2,51.21,51.09,51.13,87500.0,32.0905,32.0967,32.0215,32.0466,87500.0
2009-06-19 10:25:00,51.12,51.17,51.1,51.13,111700.0,32.0403,32.0717,32.0278,32.0466,111700.0
2009-06-19 10:30:00,51.12,51.13,51.08,51.11,178000.0,32.0403,32.0466,32.0153,32.0341,178000.0
2009-06-19 10:35:00,51.11,51.11,51.04,51.09,86500.0,32.0341,32.0341,31.9902,32.0215,86500.0
2009-06-19 10:40:00,51.08,51.11,51.05,51.08,82600.0,32.0153,32.0341,31.9964,32.0153,82600.0
2009-06-19 10:45:00,51.08,51.16,51.05,51.1,107000.0,32.0153,32.0654,31.9964,32.0278,107000.0
2009-06-19 10:50:00,51.1,51.24,51.09,51.23,74800.0,32.0278,32.1155,32.0215,32.1093,74800.0
2009-06-19 10:55:00,51.22,51.24,51.07,51.08,67900.0,32.103,32.1155,32.009,32.0153,67900.0
2009-06-19 11:00:00,51.08,51.13,51.05,51.05,89200.0,32.0153,32.0466,31.9964,31.9964,89200.0
2009-06-19 11:05:00,51.06,51.09,51.03,51.04,67300.0,32.0027,32.0215,31.9839,31.9902,67300.0
2009-06-19 11:10:00,51.05,51.06,51.0,51.05,59100.0,31.9964,32.0027,31.9651,31.9964,59100.0
2009-06-19 11:15:00,51.05,51.06,50.98,50.98,55200.0,31.9964,32.0027,31.9526,31.9526,55200.0
2009-06-19 11:20:00,50.98,51.06,50.97,51.03,86500.0,31.9526,32.0027,31.9463,31.9839,86500.0
2009-06-19 11:25:00,51.03,51.05,50.96,50.97,54700.0,31.9839,31.9964,31.94,31.9463,54700.0
2009-06-19 11:30:00,50.96,51.04,50.92,51.03,115300.0,31.94,31.9902,31.915,31.9839,115300.0
2009-06-19 11:35:00,51.04,51.04,50.97,50.98,58800.0,31.9902,31.9902,31.9463,31.9526,58800.0
2009-06-19 11:40:00,50.98,51.06,50.93,50.93,121500.0,31.9526,32.0027,31.9212,31.9212,121500.0
2009-06-19 11:45:00,50.93,50.94,50.86,50.92,88400.0,31.9212,31.9275,31.8774,31.915,88400.0
2009-06-19 11:50:00,50.91,50.95,50.9,50.93,72400.0,31.9087,31.9338,31.9024,31.9212,72400.0
2009-06-19 11:55:00,50.93,50.94,50.9,50.92,47900.0,31.9212,31.9275,31.9024,31.915,47900.0
2009-06-19 12:00:00,50.93,50.93,50.89,50.89,104000.0,31.9212,31.9212,31.8962,31.8962,104000.0
2009-06-19 12:05:00,50.89,50.9,50.78,50.85,148000.0,31.8962,31.9024,31.8272,31.8711,148000.0
2009-06-19 12:10:00,50.85,50.86,50.76,50.81,98200.0,31.8711,31.8774,31.8147,31.846,98200.0
2009-06-19 12:15:00,50.81,50.85,50.77,50.84,72300.0,31.846,31.8711,31.821,31.8648,72300.0
2009-06-19 12:20:00,50.84,50.85,50.78,50.78,113200.0,31.8648,31.8711,31.8272,31.8272,113200.0
2009-06-19 12:25:00,50.79,50.84,50.76,50.78,112300.0,31.8335,31.8648,31.8147,31.8272,112300.0
2009-06-19 12:30:00,50.78,50.81,50.7,50.73,110900.0,31.8272,31.846,31.7771,31.7959,110900.0
2009-06-19 12:35:00,50.73,50.8,50.73,50.75,88000.0,31.7959,31.8398,31.7959,31.8084,88000.0
2009-06-19 12:40:00,50.75,50.8,50.75,50.8,71800.0,31.8084,31.8398,31.8084,31.8398,71800.0
2009-06-19 12:45:00,50.8,50.82,50.65,50.66,70600.0,31.8398,31.8523,31.7457,31.752,70600.0
2009-06-19 12:50:00,50.65,50.69,50.62,50.63,132300.0,31.7457,31.7708,31.7269,31.7332,132300.0
2009-06-19 12:55:00,50.62,50.63,50.59,50.61,65700.0,31.7269,31.7332,31.7081,31.7207,65700.0
2009-06-19 13:00:00,50.62,50.67,50.61,50.64,83700.0,31.7269,31.7583,31.7207,31.7395,83700.0
2009-06-19 13:05:00,50.64,50.67,50.62,50.66,69500.0,31.7395,31.7583,31.7269,31.752,69500.0
2009-06-19 13:10:00,50.66,50.73,50.64,50.67,44500.0,31.752,31.7959,31.7395,31.7583,44500.0
2009-06-19 13:15:00,50.67,50.68,50.62,50.63,36600.0,31.7583,31.7645,31.7269,31.7332,36600.0
2009-06-19 13:20:00,50.64,50.67,50.63,50.63,69000.0,31.7395,31.7583,31.7332,31.7332,69000.0
2009-06-19 13:25:00,50.63,50.65,50.59,50.63,61700.0,31.7332,31.7457,31.7081,31.7332,61700.0
2009-06-19 13:30:00,50.64,50.64,50.58,50.64,121000.0,31.7395,31.7395,31.7019,31.7395,121000.0
2009-06-19 13:35:00,50.64,50.69,50.61,50.62,68600.0,31.7395,31.7708,31.7207,31.7269,68600.0
2009-06-19 13:40:00,50.62,50.64,50.6,50.63,54700.0,31.7269,31.7395,31.7144,31.7332,54700.0
2009-06-19 13:45:00,50.62,50.63,50.44,50.46,194300.0,31.7269,31.7332,31.6141,31.6267,194300.0
2009-06-19 13:50:00,50.46,50.5,50.44,50.49,108500.0,31.6267,31.6517,31.6141,31.6455,108500.0
2009-06-19 13:55:00,50.5,50.53,50.43,50.49,74700.0,31.6517,31.6705,31.6079,31.6455,74700.0
2009-06-19 14:00:00,50.49,50.49,50.42,50.44,121900.0,31.6455,31.6455,31.6016,31.6141,121900.0
2009-06-19 14:05:00,50.44,50.46,50.38,50.4,179900.0,31.6141,31.6267,31.5765,31.589,179900.0
2009-06-19 14:10:00,50.41,50.42,50.3,50.3,110000.0,31.5953,31.6016,31.5264,31.5264,110000.0
2009-06-19 14:15:00,50.3,50.36,50.24,50.28,177100.0,31.5264,31.564,31.4888,31.5138,177100.0
2009-06-19 14:20:00,50.27,50.34,50.27,50.3,102900.0,31.5076,31.5514,31.5076,31.5264,102900.0
2009-06-19 14:25:00,50.3,50.36,50.28,50.36,71400.0,31.5264,31.564,31.5138,31.564,71400.0
2009-06-19 14:30:00,50.36,50.41,50.34,50.4,133900.0,31.564,31.5953,31.5514,31.589,133900.0
2009-06-19 14:35:00,50.39,50.4,50.33,50.38,65800.0,31.5828,31.589,31.5452,31.5765,65800.0
2009-06-19 14:40:00,50.38,50.46,50.37,50.44,90800.0,31.5765,31.6267,31.5702,31.6141,90800.0
2009-06-19 14:45:00,50.45,50.46,50.42,50.43,62700.0,31.6204,31.6267,31.6016,31.6079,62700.0
2009-06-19 14:50:00,50.43,50.54,50.42,50.52,109700.0,31.6079,31.6768,31.6016,31.6643,109700.0
2009-06-19 14:55:00,50.51,50.55,50.49,50.53,108000.0,31.658,31.6831,31.6455,31.6705,108000.0
2009-06-19 15:00:00,50.52,50.58,50.51,50.52,165500.0,31.6643,31.7019,31.658,31.6643,165500.0
2009-06-19 15:05:00,50.53,50.53,50.49,50.53,185600.0,31.6705,31.6705,31.6455,31.6705,185600.0
2009-06-19 15:10:00,50.53,50.54,50.48,50.51,141500.0,31.6705,31.6768,31.6392,31.658,141500.0
2009-06-19 15:15:00,50.5,50.6,50.49,50.56,131700.0,31.6517,31.7144,31.6455,31.6893,131700.0
2009-06-19 15:20:00,50.56,50.6,50.55,50.6,134400.0,31.6893,31.7144,31.6831,31.7144,134400.0
2009-06-19 15:25:00,50.59,50.71,50.59,50.69,296300.0,31.7081,31.7833,31.7081,31.7708,296300.0
2009-06-19 15:30:00,50.69,50.75,50.69,50.72,162200.0,31.7708,31.8084,31.7708,31.7896,162200.0
2009-06-19 15:35:00,50.72,50.78,50.7,50.76,143300.0,31.7896,31.8272,31.7771,31.8147,143300.0
2009-06-19 15:40:00,50.76,50.79,50.73,50.75,209200.0,31.8147,31.8335,31.7959,31.8084,209200.0
2009-06-19 15:45:00,50.75,50.8,50.74,50.75,299200.0,31.8084,31.8398,31.8021,31.8084,299200.0
2009-06-19 15:50:00,50.75,50.76,50.6,50.61,246700.0,31.8084,31.8147,31.7144,31.7207,246700.0
2009-06-19 15:55:00,50.61,50.65,50.53,50.57,639600.0,31.7207,31.7457,31.6705,31.6956,639600.0
2009-06-22 09:30:00,50.33,50.64,50.25,50.44,315600.0,31.5452,31.7395,31.495,31.6141,315600.0
2009-06-22 09:35:00,50.43,50.49,50.35,50.36,254700.0,31.6079,31.6455,31.5577,31.564,254700.0
2009-06-22 09:40:00,50.36,50.41,50.25,50.37,250900.0,31.564,31.5953,31.495,31.5702,250900.0
2009-06-22 09:45:00,50.39,50.45,50.36,50.38,284900.0,31.5828,31.6204,31.564,31.5765,284900.0
2009-06-22 09:50:00,50.37,50.39,50.32,50.33,134700.0,31.5702,31.5828,31.5389,31.5452,134700.0
2009-06-22 09:55:00,50.33,50.34,50.22,50.3,343300.0,31.5452,31.5514,31.4762,31.5264,343300.0
2009-06-22 10:00:00,50.3,50.38,50.21,50.37,159800.0,31.5264,31.5765,31.47,31.5702,159800.0
2009-06-22 10:05:00,50.38,50.5,50.33,50.46,189400.0,31.5765,31.6517,31.5452,31.6267,189400.0
2009-06-22 10:10:00,50.45,50.52,50.43,50.45,220200.0,31.6204,31.6643,31.6079,31.6204,220200.0
2009-06-22 10:15:00,50.44,50.5,50.33,50.38,194100.0,31.6141,31.6517,31.5452,31.5765,194100.0
2009-06-22 10:20:00,50.37,50.58,50.36,50.58,212400.0,31.5702,31.7019,31.564,31.7019,212400.0
2009-06-22 10:25:00,50.57,50.62,50.43,50.45,251400.0,31.6956,31.7269,31.6079,31.6204,251400.0
2009-06-22 10:30:00,50.45,50.51,50.38,50.46,260000.0,31.6204,31.658,31.5765,31.6267,260000.0
2009-06-22 10:35:00,50.46,50.62,50.46,50.58,156300.0,31.6267,31.7269,31.6267,31.7019,156300.0
2009-06-22 10:40:00,50.57,50.62,50.46,50.47,108600.0,31.6956,31.7269,31.6267,31.6329,108600.0
2009-06-22 10:45:00,50.47,50.55,50.45,50.54,80500.0,31.6329,31.6831,31.6204,31.6768,80500.0
2009-06-22 10:50:00,50.55,50.59,50.5,50.54,135300.0,31.6831,31.7081,31.6517,31.6768,135300.0
2009-06-22 10:55:00,50.54,50.57,50.51,50.54,111700.0,31.6768,31.6956,31.658,31.6768,111700.0
2009-06-22 11:00:00,50.55,50.55,50.45,50.48,97000.0,31.6831,31.6831,31.6204,31.6392,97000.0
2009-06-22 11:05:00,50.48,50.63,50.47,50.58,101000.0,31.6392,31.7332,31.6329,31.7019,101000.0
2009-06-22 11:10:00,50.58,50.6,50.54,50.55,92500.0,31.7019,31.7144,31.6768,31.6831,92500.0
2009-06-22 11:15:00,50.54,50.57,50.51,50.55,83600.0,31.6768,31.6956,31.658,31.6831,83600.0
2009-06-22 11:20:00,50.55,50.58,50.54,50.58,69100.0,31.6831,31.7019,31.6768,31.7019,69100.0
2009-06-22 11:25:00,50.58,50.58,50.41,50.42,136400.0,31.7019,31.7019,31.5953,31.6016,136400.0
2009-06-22 11:30:00,50.42,50.51,50.4,50.48,133900.0,31.6016,31.658,31.589,31.6392,133900.0
2009-06-22 11:35:00,50.48,50.48,50.4,50.41,142100.0,31.6392,31.6392,31.589,31.5953,142100.0
2009-06-22 11:40:00,50.41,50.45,50.41,50.42,57600.0,31.5953,31.6204,31.5953,31.6016,57600.0
2009-06-22 11:45:00,50.43,50.5,47.0,50.43,133500.0,31.6079,31.6517,29.458,31.6079,133500.0
2009-06-22 11:50:00,50.43,50.6,50.42,50.52,112400.0,31.6079,31.7144,31.6016,31.6643,112400.0
2009-06-22 11:55:00,50.52,50.52,50.41,50.45,88800.0,31.6643,31.6643,31.5953,31.6204,88800.0
2009-06-22 12:00:00,50.44,50.49,50.41,50.46,94400.0,31.6141,31.6455,31.5953,31.6267,94400.0
2009-06-22 12:05:00,50.46,50.48,50.42,50.47,89400.0,31.6267,31.6392,31.6016,31.6329,89400.0
2009-06-22 12:10:00,50.47,50.5,50.47,50.5,44000.0,31.6329,31.6517,31.6329,31.6517,44000.0
2009-06-22 12:15:00,50.49,50.54,50.46,50.54,58500.0,31.6455,31.6768,31.6267,31.6768,58500.0
2009-06-22 12:20:00,50.54,50.58,50.51,50.54,81600.0,31.6768,31.7019,31.658,31.6768,81600.0
2009-06-22 12:25:00,50.54,50.64,50.54,50.63,69800.0,31.6768,31.7395,31.6768,31.7332,69800.0
2009-06-22 12:30:00,50.63,50.7,50.62,50.62,111000.0,31.7332,31.7771,31.7269,31.7269,111000.0
2009-06-22 12:35:00,50.62,50.63,50.59,50.62,96800.0,31.7269,31.7332,31.7081,31.7269,96800.0
2009-06-22 12:40:00,50.62,50.68,50.62,50.65,84700.0,31.7269,31.7645,31.7269,31.7457,84700.0
2009-06-22 12:45:00,50.65,50.65,50.56,50.58,78400.0,31.7457,31.7457,31.6893,31.7019,78400.0
2009-06-22 12:50:00,50.59,50.66,50.58,50.64,79900.0,31.7081,31.752,31.7019,31.7395,79900.0
2009-06-22 12:55:00,50.64,50.7,50.63,50.67,72200.0,31.7395,31.7771,31.7332,31.7583,72200.0
2009-06-22 13:00:00,50.67,50.68,50.58,50.59,47800.0,31.7583,31.7645,31.7019,31.7081,47800.0
2009-06-22 13:05:00,50.6,50.67,50.58,50.64,75700.0,31.7144,31.7583,31.7019,31.7395,75700.0
2009-06-22 13:10:00,50.64,50.65,50.53,50.58,149300.0,31.7395,31.7457,31.6705,31.7019,149300.0
2009-06-22 13:15:00,50.54,50.6,50.52,50.58,166000.0,31.6768,31.7144,31.6643,31.7019,166000.0
2009-06-22 13:20:00,50.57,50.69,50.57,50.67,129300.0,31.6956,31.7708,31.6956,31.7583,129300.0
2009-06-22 13:25:00,50.68,50.74,50.64,50.7,154300.0,31.7645,31.8021,31.7395,31.7771,154300.0
2009-06-22 13:30:00,50.71,50.75,50.7,50.72,61700.0,31.7833,31.8084,31.7771,31.7896,61700.0
2009-06-22 13:35:00,50.72,50.84,50.72,50.84,93600.0,31.7896,31.8648,31.7896,31.8648,93600.0
2009-06-22 13:40:00,50.83,50.87,50.78,50.8,102300.0,31.8586,31.8836,31.8272,31.8398,102300.0
2009-06-22 13:45:00,50.79,50.84,50.78,50.8,92700.0,31.8335,31.8648,31.8272,31.8398,92700.0
2009-06-22 13:50:00,50.8,50.8,50.72,50.79,142300.0,31.8398,31.8398,31.7896,31.8335,142300.0
2009-06-22 13:55:00,50.8,50.8,50.74,50.75,100000.0,31.8398,31.8398,31.8021,31.8084,100000.0
2009-06-22 14:00:00,50.75,50.76,50.69,50.75,101900.0,31.8084,31.8147,31.7708,31.8084,101900.0
2009-06-22 14:05:00,50.74,50.77,50.62,50.66,165100.0,31.8021,31.821,31.7269,31.752,165100.0
2009-06-22 14:10:00,50.66,50.77,50.66,50.74,87700.0,31.752,31.821,31.752,31.8021,87700.0
2009-06-22 14:15:00,50.75,50.79,50.64,50.77,75700.0,31.8084,31.8335,31.7395,31.821,75700.0
2009-06-22 14:20:00,50.77,50.78,50.7,50.71,72000.0,31.821,31.8272,31.7771,31.7833,72000.0
2009-06-22 14:25:00,50.72,50.75,50.68,50.68,113500.0,31.7896,31.8084,31.7645,31.7645,113500.0
2009-06-22 14:30:00,50.67,50.71,50.64,50.67,110800.0,31.7583,31.7833,31.7395,31.7583,110800.0
2009-06-22 14:35:00,50.66,50.81,50.62,50.77,145200.0,31.752,31.846,31.7269,31.821,145200.0
2009-06-22 14:40:00,50.76,50.81,50.73,50.8,82000.0,31.8147,31.846,31.7959,31.8398,82000.0
2009-06-22 14:45:00,50.81,50.81,50.76,50.78,70300.0,31.846,31.846,31.8147,31.8272,70300.0
2009-06-22 14:50:00,50.78,50.83,50.74,50.76,145100.0,31.8272,31.8586,31.8021,31.8147,145100.0
2009-06-22 14:55:00,50.75,50.8,50.7,50.79,89100.0,31.8084,31.8398,31.7771,31.8335,89100.0
2009-06-22 15:00:00,50.8,50.8,50.7,50.76,129300.0,31.8398,31.8398,31.7771,31.8147,129300.0
2009-06-22 15:05:00,50.77,50.77,50.7,50.71,126700.0,31.821,31.821,31.7771,31.7833,126700.0
2009-06-22 15:10:00,50.7,50.72,50.64,50.67,148000.0,31.7771,31.7896,31.7395,31.7583,148000.0
2009-06-22 15:15:00,50.67,50.71,50.6,50.67,199600.0,31.7583,31.7833,31.7144,31.7583,199600.0
2009-06-22 15:20:00,50.68,50.75,50.65,50.73,134500.0,31.7645,31.8084,31.7457,31.7959,134500.0
2009-06-22 15:25:00,50.73,50.75,50.68,50.75,153800.0,31.7959,31.8084,31.7645,31.8084,153800.0
2009-06-22 15:30:00,50.76,50.82,50.69,50.72,245900.0,31.8147,31.8523,31.7708,31.7896,245900.0
2009-06-22 15:35:00,50.72,50.86,50.71,50.84,177500.0,31.7896,31.8774,31.7833,31.8648,177500.0
2009-06-22 15:40:00,50.85,50.85,50.62,50.64,245600.0,31.8711,31.8711,31.7269,31.7395,245600.0
2009-06-22 15:45:00,50.65,50.72,50.62,50.66,233200.0,31.7457,31.7896,31.7269,31.752,233200.0
2009-06-22 15:50:00,50.65,50.71,50.55,50.67,371800.0,31.7457,31.7833,31.6831,31.7583,371800.0
2009-06-22 15:55:00,50.66,50.69,50.54,50.57,737900.0,31.752,31.7708,31.6768,31.6956,737900.0
2009-06-23 09:30:00,50.52,50.82,50.47,50.61,317000.0,31.6643,31.8523,31.6329,31.7207,317000.0
2009-06-23 09:35:00,50.6,50.65,50.52,50.54,197500.0,31.7144,31.7457,31.6643,31.6768,197500.0
2009-06-23 09:40:00,50.54,50.66,50.49,50.55,103800.0,31.6768,31.752,31.6455,31.6831,103800.0
2009-06-23 09:45:00,50.55,50.69,50.53,50.67,128600.0,31.6831,31.7708,31.6705,31.7583,128600.0
2009-06-23 09:50:00,50.68,50.73,50.58,50.59,179400.0,31.7645,31.7959,31.7019,31.7081,179400.0
2009-06-23 09:55:00,50.58,50.73,50.56,50.69,118900.0,31.7019,31.7959,31.6893,31.7708,118900.0
2009-06-23 10:00:00,50.7,50.72,50.5,50.55,218900.0,31.7771,31.7896,31.6517,31.6831,218900.0
2009-06-23 10:05:00,50.55,50.55,50.43,50.49,136200.0,31.6831,31.6831,31.6079,31.6455,136200.0
2009-06-23 10:10:00,50.48,50.52,50.41,50.43,110500.0,31.6392,31.6643,31.5953,31.6079,110500.0
2009-06-23 10:15:00,50.44,50.48,50.4,50.4,198400.0,31.6141,31.6392,31.589,31.589,198400.0
2009-06-23 10:20:00,50.41,50.54,50.39,50.47,153800.0,31.5953,31.6768,31.5828,31.6329,153800.0
2009-06-23 10:25:00,50.48,50.5,50.41,50.48,110800.0,31.6392,31.6517,31.5953,31.6392,110800.0
2009-06-23 10:30:00,50.48,50.6,50.48,50.58,183500.0,31.6392,31.7144,31.6392,31.7019,183500.0
2009-06-23 10:35:00,50.58,50.69,50.53,50.69,192800.0,31.7019,31.7708,31.6705,31.7708,192800.0
2009-06-23 10:40:00,50.69,50.69,50.58,50.68,200700.0,31.7708,31.7708,31.7019,31.7645,200700.0
2009-06-23 10:45:00,50.68,50.72,50.66,50.7,95100.0,31.7645,31.7896,31.752,31.7771,95100.0
2009-06-23 10:50:00,50.7,50.82,50.66,50.73,196100.0,31.7771,31.8523,31.752,31.7959,196100.0
2009-06-23 10:55:00,50.73,50.78,50.68,50.71,133400.0,31.7959,31.8272,31.7645,31.7833,133400.0
2009-06-23 11:00:00,50.72,50.76,50.65,50.75,64200.0,31.7896,31.8147,31.7457,31.8084,64200.0
2009-06-23 11:05:00,50.76,50.78,50.63,50.65,111100.0,31.8147,31.8272,31.7332,31.7457,111100.0
2009-06-23 11:10:00,50.66,50.7,50.63,50.66,111700.0,31.752,31.7771,31.7332,31.752,111700.0
2009-06-23 11:15:00,50.67,50.72,50.65,50.72,156700.0,31.7583,31.7896,31.7457,31.7896,156700.0
2009-06-23 11:20:00,50.71,50.78,50.67,50.76,109500.0,31.7833,31.8272,31.7583,31.8147,109500.0
2009-06-23 11:25:00,50.76,50.77,50.71,50.71,123700.0,31.8147,31.821,31.7833,31.7833,123700.0
2009-06-23 11:30:00,50.71,50.78,50.71,50.76,173000.0,31.7833,31.8272,31.7833,31.8147,173000.0
2009-06-23 11:35:00,50.76,50.78,50.73,50.76,107800.0,31.8147,31.8272,31.7959,31.8147,107800.0
2009-06-23 11:40:00,50.76,50.8,50.73,50.78,104400.0,31.8147,31.8398,31.7959,31.8272,104400.0
2009-06-23 11:45:00,50.79,50.82,50.78,50.82,104500.0,31.8335,31.8523,31.8272,31.8523,104500.0
2009-06-23 11:50:00,50.82,50.82,50.72,50.74,177000.0,31.8523,31.8523,31.7896,31.8021,177000.0
2009-06-23 11:55:00,50.73,50.74,50.66,50.69,68000.0,31.7959,31.8021,31.752,31.7708,68000.0
2009-06-23 12:00:00,50.69,50.73,50.65,50.71,107700.0,31.7708,31.7959,31.7457,31.7833,107700.0
2009-06-23 12:05:00,50.7,50.78,50.69,50.75,109500.0,31.7771,31.8272,31.7708,31.8084,109500.0
2009-06-23 12:10:00,50.75,50.76,50.67,50.69,100700.0,31.8084,31.8147,31.7583,31.7708,100700.0
2009-06-23 12:15:00,50.69,50.71,50.67,50.69,45900.0,31.7708,31.7833,31.7583,31.7708,45900.0
2009-06-23 12:20:00,50.69,50.69,50.6,50.62,100800.0,31.7708,31.7708,31.7144,31.7269,100800.0
2009-06-23 12:25:00,50.63,50.64,50.55,50.61,144400.0,31.7332,31.7395,31.6831,31.7207,144400.0
2009-06-23 12:30:00,50.61,50.64,50.6,50.63,51400.0,31.7207,31.7395,31.7144,31.7332,51400.0
2009-06-23 12:35:00,50.63,50.73,50.6,50.67,174200.0,31.7332,31.7959,31.7144,31.7583,174200.0
2009-06-23 12:40:00,50.68,50.68,50.58,50.64,99900.0,31.7645,31.7645,31.7019,31.7395,99900.0
2009-06-23 12:45:00,50.65,50.68,50.61,50.63,124300.0,31.7457,31.7645,31.7207,31.7332,124300.0
2009-06-23 12:50:00,50.63,50.66,50.59,50.62,101100.0,31.7332,31.752,31.7081,31.7269,101100.0
2009-06-23 12:55:00,50.61,50.62,50.54,50.55,45600.0,31.7207,31.7269,31.6768,31.6831,45600.0
2009-06-23 13:00:00,50.54,50.62,50.51,50.59,145900.0,31.6768,31.7269,31.658,31.7081,145900.0
2009-06-23 13:05:00,50.59,50.62,50.53,50.57,159500.0,31.7081,31.7269,31.6705,31.6956,159500.0
2009-06-23 13:10:00,50.58,50.65,50.5,50.54,101800.0,31.7019,31.7457,31.6517,31.6768,101800.0
2009-06-23 13:15:00,50.53,50.58,50.52,50.58,55600.0,31.6705,31.7019,31.6643,31.7019,55600.0
2009-06-23 13:20:00,50.58,50.58,50.52,50.54,28700.0,31.7019,31.7019,31.6643,31.6768,28700.0
2009-06-23 13:25:00,50.53,50.64,50.53,50.64,187500.0,31.6705,31.7395,31.6705,31.7395,187500.0
2009-06-23 13:30:00,50.63,50.65,50.6,50.64,55600.0,31.7332,31.7457,31.7144,31.7395,55600.0
2009-06-23 13:35:00,50.64,50.66,50.6,50.66,69500.0,31.7395,31.752,31.7144,31.752,69500.0
2009-06-23 13:40:00,50.67,50.71,50.59,50.71,98800.0,31.7583,31.7833,31.7081,31.7833,98800.0
2009-06-23 13:45:00,50.7,50.71,50.65,50.68,52500.0,31.7771,31.7833,31.7457,31.7645,52500.0
2009-06-23 13:50:00,50.68,50.74,50.64,50.66,61400.0,31.7645,31.8021,31.7395,31.752,61400.0
2009-06-23 13:55:00,50.66,50.68,50.62,50.66,62700.0,31.752,31.7645,31.7269,31.752,62700.0
2009-06-23 14:00:00,50.66,50.7,50.61,50.62,62600.0,31.752,31.7771,31.7207,31.7269,62600.0
2009-06-23 14:05:00,50.62,50.7,50.62,50.66,59300.0,31.7269,31.7771,31.7269,31.752,59300.0
2009-06-23 14:10:00,50.65,50.71,50.64,50.68,59000.0,31.7457,31.7833,31.7395,31.7645,59000.0
2009-06-23 14:15:00,50.69,50.76,50.68,50.7,74700.0,31.7708,31.8147,31.7645,31.7771,74700.0
2009-06-23 14:20:00,50.7,50.72,50.63,50.63,56700.0,31.7771,31.7896,31.7332,31.7332,56700.0
2009-06-23 14:25:00,50.63,50.64,50.56,50.59,83900.0,31.7332,31.7395,31.6893,31.7081,83900.0
2009-06-23 14:30:00,50.58,50.61,50.53,50.58,82000.0,31.7019,31.7207,31.6705,31.7019,82000.0
2009-06-23 14:35:00,50.58,50.59,50.5,50.51,86000.0,31.7019,31.7081,31.6517,31.658,86000.0
2009-06-23 14:40:00,50.51,50.55,50.46,50.49,136300.0,31.658,31.6831,31.6267,31.6455,136300.0
2009-06-23 14:45:00,50.49,50.5,50.45,50.46,56400.0,31.6455,31.6517,31.6204,31.6267,56400.0
2009-06-23 14:50:00,50.46,50.56,50.46,50.56,100900.0,31.6267,31.6893,31.6267,31.6893,100900.0
2009-06-23 14:55:00,50.56,50.56,50.49,50.54,199300.0,31.6893,31.6893,31.6455,31.6768,199300.0
2009-06-23 15:00:00,50.54,50.55,50.45,50.51,149600.0,31.6768,31.6831,31.6204,31.658,149600.0
2009-06-23 15:05:00,50.52,50.52,50.45,50.45,95000.0,31.6643,31.6643,31.6204,31.6204,95000.0
2009-06-23 15:10:00,50.45,50.52,50.43,50.51,92500.0,31.6204,31.6643,31.6079,31.658,92500.0
2009-06-23 15:15:00,50.52,50.54,50.49,50.5,79400.0,31.6643,31.6768,31.6455,31.6517,79400.0
2009-06-23 15:20:00,50.51,50.54,50.47,50.48,140100.0,31.658,31.6768,31.6329,31.6392,140100.0
2009-06-23 15:25:00,50.48,50.65,50.48,50.53,192200.0,31.6392,31.7457,31.6392,31.6705,192200.0
2009-06-23 15:30:00,50.53,50.65,50.51,50.59,232500.0,31.6705,31.7457,31.658,31.7081,232500.0
2009-06-23 15:35:00,50.58,50.65,50.54,50.61,137800.0,31.7019,31.7457,31.6768,31.7207,137800.0
2009-06-23 15:40:00,50.6,50.68,50.57,50.59,152500.0,31.7144,31.7645,31.6956,31.7081,152500.0
2009-06-23 15:45:00,50.58,50.71,50.58,50.71,262100.0,31.7019,31.7833,31.7019,31.7833,262100.0
2009-06-23 15:50:00,50.71,50.71,50.6,50.64,174000.0,31.7833,31.7833,31.7144,31.7395,174000.0
2009-06-23 15:55:00,50.64,50.64,50.48,50.51,373500.0,31.7395,31.7395,31.6392,31.658,373500.0
2009-06-24 09:30:00,50.58,50.89,50.55,50.81,308300.0,31.7019,31.8962,31.6831,31.846,308300.0
2009-06-24 09:35:00,50.8,50.87,50.57,50.85,181500.0,31.8398,31.8836,31.6956,31.8711,181500.0
2009-06-24 09:40:00,50.85,50.86,50.72,50.82,187400.0,31.8711,31.8774,31.7896,31.8523,187400.0
2009-06-24 09:45:00,50.82,50.87,50.78,50.8,162400.0,31.8523,31.8836,31.8272,31.8398,162400.0
2009-06-24 09:50:00,50.8,50.89,50.79,50.86,219300.0,31.8398,31.8962,31.8335,31.8774,219300.0
2009-06-24 09:55:00,50.86,50.97,50.86,50.93,294900.0,31.8774,31.9463,31.8774,31.9212,294900.0
2009-06-24 10:00:00,50.93,50.94,50.28,50.88,261600.0,31.9212,31.9275,31.5138,31.8899,261600.0
2009-06-24 10:05:00,50.89,50.89,50.72,50.74,144200.0,31.8962,31.8962,31.7896,31.8021,144200.0
2009-06-24 10:10:00,50.74,50.89,50.74,50.79,136400.0,31.8021,31.8962,31.8021,31.8335,136400.0
2009-06-24 10:15:00,50.8,50.83,50.71,50.72,133900.0,31.8398,31.8586,31.7833,31.7896,133900.0
2009-06-24 10:20:00,50.71,50.83,50.71,50.73,140400.0,31.7833,31.8586,31.7833,31.7959,140400.0
2009-06-24 10:25:00,50.72,50.79,50.71,50.73,114800.0,31.7896,31.8335,31.7833,31.7959,114800.0
2009-06-24 10:30:00,50.73,50.76,50.69,50.74,95200.0,31.7959,31.8147,31.7708,31.8021,95200.0
2009-06-24 10:35:00,50.74,50.8,50.74,50.76,82200.0,31.8021,31.8398,31.8021,31.8147,82200.0
2009-06-24 10:40:00,50.75,50.75,50.61,50.65,136000.0,31.8084,31.8084,31.7207,31.7457,136000.0
2009-06-24 10:45:00,50.64,50.65,50.58,50.64,115800.0,31.7395,31.7457,31.7019,31.7395,115800.0
2009-06-24 10:50:00,50.64,50.69,50.58,50.68,146200.0,31.7395,31.7708,31.7019,31.7645,146200.0
2009-06-24 10:55:00,50.68,50.77,50.66,50.76,194100.0,31.7645,31.821,31.752,31.8147,194100.0
2009-06-24 11:00:00,50.76,50.81,50.75,50.78,119400.0,31.8147,31.846,31.8084,31.8272,119400.0
2009-06-24 11:05:00,50.77,50.78,50.66,50.68,119200.0,31.821,31.8272,31.752,31.7645,119200.0
2009-06-24 11:10:00,50.68,50.71,50.67,50.71,81300.0,31.7645,31.7833,31.7583,31.7833,81300.0
2009-06-24 11:15:00,50.71,50.8,50.7,50.78,152200.0,31.7833,31.8398,31.7771,31.8272,152200.0
2009-06-24 11:20:00,50.79,50.8,50.76,50.78,152300.0,31.8335,31.8398,31.8147,31.8272,152300.0
2009-06-24 11:25:00,50.78,50.98,50.78,50.9,229700.0,31.8272,31.9526,31.8272,31.9024,229700.0
2009-06-24 11:30:00,50.9,50.92,50.84,50.91,182400.0,31.9024,31.915,31.8648,31.9087,182400.0
2009-06-24 11:35:00,50.91,50.91,50.83,50.84,85600.0,31.9087,31.9087,31.8586,31.8648,85600.0
2009-06-24 11:40:00,50.84,50.85,50.77,50.81,57000.0,31.8648,31.8711,31.821,31.846,57000.0
2009-06-24 11:45:00,50.8,50.85,50.79,50.8,107200.0,31.8398,31.8711,31.8335,31.8398,107200.0
2009-06-24 11:50:00,50.81,50.82,50.8,50.8,95300.0,31.846,31.8523,31.8398,31.8398,95300.0
2009-06-24 11:55:00,50.81,50.81,50.79,50.8,58900.0,31.846,31.846,31.8335,31.8398,58900.0
2009-06-24 12:00:00,50.8,50.81,50.77,50.77,100400.0,31.8398,31.846,31.821,31.821,100400.0
2009-06-24 12:05:00,50.77,50.8,50.73,50.79,67400.0,31.821,31.8398,31.7959,31.8335,67400.0
2009-06-24 12:10:00,50.79,50.82,50.77,50.78,110500.0,31.8335,31.8523,31.821,31.8272,110500.0
2009-06-24 12:15:00,50.78,50.78,50.69,50.69,66800.0,31.8272,31.8272,31.7708,31.7708,66800.0
2009-06-24 12:20:00,50.7,50.71,50.6,50.6,92900.0,31.7771,31.7833,31.7144,31.7144,92900.0
2009-06-24 12:25:00,50.6,50.61,50.5,50.55,137200.0,31.7144,31.7207,31.6517,31.6831,137200.0
2009-06-24 12:30:00,50.56,50.6,50.55,50.59,69600.0,31.6893,31.7144,31.6831,31.7081,69600.0
2009-06-24 12:35:00,50.59,50.59,50.5,50.51,87400.0,31.7081,31.7081,31.6517,31.658,87400.0
2009-06-24 12:40:00,50.51,50.56,50.5,50.54,78400.0,31.658,31.6893,31.6517,31.6768,78400.0
2009-06-24 12:45:00,50.54,50.56,50.52,50.53,112700.0,31.6768,31.6893,31.6643,31.6705,112700.0
2009-06-24 12:50:00,50.52,50.53,50.45,50.46,94500.0,31.6643,31.6705,31.6204,31.6267,94500.0
2009-06-24 12:55:00,50.46,50.48,50.43,50.43,47300.0,31.6267,31.6392,31.6079,31.6079,47300.0
2009-06-24 13:00:00,50.43,50.49,50.41,50.48,128400.0,31.6079,31.6455,31.5953,31.6392,128400.0
2009-06-24 13:05:00,50.49,50.54,50.48,50.49,113400.0,31.6455,31.6768,31.6392,31.6455,113400.0
2009-06-24 13:10:00,50.51,50.6,50.51,50.58,89900.0,31.658,31.7144,31.658,31.7019,89900.0
2009-06-24 13:15:00,50.58,50.61,50.56,50.6,46500.0,31.7019,31.7207,31.6893,31.7144,46500.0
2009-06-24 13:20:00,50.59,50.61,50.56,50.57,119900.0,31.7081,31.7207,31.6893,31.6956,119900.0
2009-06-24 13:25:00,50.57,50.57,50.53,50.54,38700.0,31.6956,31.6956,31.6705,31.6768,38700.0
2009-06-24 13:30:00,50.54,50.54,50.45,50.46,151000.0,31.6768,31.6768,31.6204,31.6267,151000.0
2009-06-24 13:35:00,50.45,50.51,50.45,50.49,52100.0,31.6204,31.658,31.6204,31.6455,52100.0
2009-06-24 13:40:00,50.5,50.55,50.49,50.52,65400.0,31.6517,31.6831,31.6455,31.6643,65400.0
2009-06-24 13:45:00,50.52,50.53,50.48,50.5,75300.0,31.6643,31.6705,31.6392,31.6517,75300.0
2009-06-24 13:50:00,50.5,50.55,50.49,50.53,46100.0,31.6517,31.6831,31.6455,31.6705,46100.0
2009-06-24 13:55:00,50.54,50.59,50.51,50.52,52400.0,31.6768,31.7081,31.658,31.6643,52400.0
2009-06-24 14:00:00,50.52,50.55,50.52,50.52,58400.0,31.6643,31.6831,31.6643,31.6643,58400.0
2009-06-24 14:05:00,50.52,50.63,50.51,50.61,97200.0,31.6643,31.7332,31.658,31.7207,97200.0
2009-06-24 14:10:00,50.6,50.63,50.56,50.56,63800.0,31.7144,31.7332,31.6893,31.6893,63800.0
2009-06-24 14:15:00,50.56,50.72,50.46,50.52,114400.0,31.6893,31.7896,31.6267,31.6643,114400.0
2009-06-24 14:20:00,50.51,50.64,50.4,50.59,135000.0,31.658,31.7395,31.589,31.7081,135000.0
2009-06-24 14:25:00,50.59,50.68,50.44,50.5,183700.0,31.7081,31.7645,31.6141,31.6517,183700.0
2009-06-24 14:30:00,50.5,50.52,50.28,50.38,204200.0,31.6517,31.6643,31.5138,31.5765,204200.0
2009-06-24 14:35:00,50.36,50.37,50.22,50.24,150700.0,31.564,31.5702,31.4762,31.4888,150700.0
2009-06-24 14:40:00,50.24,50.27,50.18,50.22,135200.0,31.4888,31.5076,31.4512,31.4762,135200.0
2009-06-24 14:45:00,50.21,50.26,50.13,50.13,158600.0,31.47,31.5013,31.4198,31.4198,158600.0
2009-06-24 14:50:00,50.16,50.27,50.13,50.23,152700.0,31.4386,31.5076,31.4198,31.4825,152700.0
2009-06-24 14:55:00,50.24,50.25,50.16,50.19,171000.0,31.4888,31.495,31.4386,31.4574,171000.0
2009-06-24 15:00:00,50.2,50.21,50.12,50.17,232800.0,31.4637,31.47,31.4136,31.4449,232800.0
2009-06-24 15:05:00,50.17,50.2,50.07,50.12,307100.0,31.4449,31.4637,31.3822,31.4136,307100.0
2009-06-24 15:10:00,50.12,50.18,50.06,50.18,258700.0,31.4136,31.4512,31.3759,31.4512,258700.0
2009-06-24 15:15:00,50.17,50.23,50.13,50.21,227400.0,31.4449,31.4825,31.4198,31.47,227400.0
2009-06-24 15:20:00,50.2,50.3,50.18,50.29,190800.0,31.4637,31.5264,31.4512,31.5201,190800.0
2009-06-24 15:25:00,50.28,50.34,50.25,50.27,162300.0,31.5138,31.5514,31.495,31.5076,162300.0
2009-06-24 15:30:00,50.28,50.38,50.28,50.38,188000.0,31.5138,31.5765,31.5138,31.5765,188000.0
2009-06-24 15:35:00,50.37,50.41,50.31,50.4,255500.0,31.5702,31.5953,31.5326,31.589,255500.0
2009-06-24 15:40:00,50.4,50.47,50.33,50.44,365100.0,31.589,31.6329,31.5452,31.6141,365100.0
2009-06-24 15:45:00,50.43,50.64,50.42,50.59,278000.0,31.6079,31.7395,31.6016,31.7081,278000.0
2009-06-24 15:50:00,50.59,50.6,50.44,50.47,312100.0,31.7081,31.7144,31.6141,31.6329,312100.0
2009-06-24 15:55:00,50.47,50.57,50.42,50.57,560500.0,31.6329,31.6956,31.6016,31.6956,560500.0
2009-06-25 09:30:00,50.43,50.43,50.26,50.27,191900.0,31.6079,31.6079,31.5013,31.5076,191900.0
2009-06-25 09:35:00,50.28,50.35,50.2,50.22,131700.0,31.5138,31.5577,31.4637,31.4762,131700.0
2009-06-25 09:40:00,50.22,50.3,50.12,50.29,176500.0,31.4762,31.5264,31.4136,31.5201,176500.0
2009-06-25 09:45:00,50.28,50.37,50.24,50.33,149600.0,31.5138,31.5702,31.4888,31.5452,149600.0
2009-06-25 09:50:00,50.33,50.43,50.31,50.39,157300.0,31.5452,31.6079,31.5326,31.5828,157300.0
2009-06-25 09:55:00,50.39,50.64,50.38,50.62,215600.0,31.5828,31.7395,31.5765,31.7269,215600.0
2009-06-25 10:00:00,50.62,50.78,50.59,50.75,205400.0,31.7269,31.8272,31.7081,31.8084,205400.0
2009-06-25 10:05:00,50.75,50.8,50.72,50.79,112600.0,31.8084,31.8398,31.7896,31.8335,112600.0
2009-06-25 10:10:00,50.79,50.99,50.79,50.99,238300.0,31.8335,31.9588,31.8335,31.9588,238300.0
2009-06-25 10:15:00,50.99,51.15,50.96,51.07,283800.0,31.9588,32.0591,31.94,32.009,283800.0
2009-06-25 10:20:00,51.08,51.13,51.03,51.03,166200.0,32.0153,32.0466,31.9839,31.9839,166200.0
2009-06-25 10:25:00,51.04,51.1,51.0,51.08,156200.0,31.9902,32.0278,31.9651,32.0153,156200.0
2009-06-25 10:30:00,51.07,51.1,51.0,51.01,189100.0,32.009,32.0278,31.9651,31.9714,189100.0
2009-06-25 10:35:00,51.04,51.05,50.99,51.03,123800.0,31.9902,31.9964,31.9588,31.9839,123800.0
2009-06-25 10:40:00,51.04,51.1,51.02,51.02,156800.0,31.9902,32.0278,31.9776,31.9776,156800.0
2009-06-25 10:45:00,51.02,51.05,50.97,50.99,128500.0,31.9776,31.9964,31.9463,31.9588,128500.0
2009-06-25 10:50:00,50.99,51.02,50.93,50.96,111700.0,31.9588,31.9776,31.9212,31.94,111700.0
2009-06-25 10:55:00,50.95,50.99,50.91,50.98,156400.0,31.9338,31.9588,31.9087,31.9526,156400.0
2009-06-25 11:00:00,50.98,51.16,50.95,51.09,176100.0,31.9526,32.0654,31.9338,32.0215,176100.0
2009-06-25 11:05:00,51.11,51.11,50.99,51.01,166000.0,32.0341,32.0341,31.9588,31.9714,166000.0
2009-06-25 11:10:00,51.01,51.03,50.9,50.94,108600.0,31.9714,31.9839,31.9024,31.9275,108600.0
2009-06-25 11:15:00,50.94,50.94,50.91,50.93,53700.0,31.9275,31.9275,31.9087,31.9212,53700.0
2009-06-25 11:20:00,50.93,51.0,50.91,50.99,77900.0,31.9212,31.9651,31.9087,31.9588,77900.0
2009-06-25 11:25:00,50.99,51.08,50.98,51.07,84300.0,31.9588,32.0153,31.9526,32.009,84300.0
2009-06-25 11:30:00,51.07,51.25,51.07,51.24,125700.0,32.009,32.1218,32.009,32.1155,125700.0
2009-06-25 11:35:00,51.25,51.29,51.22,51.29,118500.0,32.1218,32.1469,32.103,32.1469,118500.0
2009-06-25 11:40:00,51.29,51.42,51.28,51.35,186100.0,32.1469,32.2284,32.1406,32.1845,186100.0
2009-06-25 11:45:00,51.35,51.47,51.31,51.44,97700.0,32.1845,32.2597,32.1594,32.2409,97700.0
2009-06-25 11:50:00,51.43,51.54,51.42,51.53,160200.0,32.2346,32.3036,32.2284,32.2973,160200.0
2009-06-25 11:55:00,51.54,51.69,51.48,51.65,170900.0,32.3036,32.3976,32.266,32.3725,170900.0
2009-06-25 12:00:00,51.65,51.74,51.65,51.69,188900.0,32.3725,32.4289,32.3725,32.3976,188900.0
2009-06-25 12:05:00,51.68,51.8,51.66,51.74,159200.0,32.3913,32.4665,32.3788,32.4289,159200.0
2009-06-25 12:10:00,51.75,51.78,51.69,51.78,213100.0,32.4352,32.454,32.3976,32.454,213100.0
2009-06-25 12:15:00,51.78,51.84,51.76,51.81,192100.0,32.454,32.4916,32.4415,32.4728,192100.0
2009-06-25 12:20:00,51.8,51.89,51.8,51.87,138900.0,32.4665,32.5229,32.4665,32.5104,138900.0
2009-06-25 12:25:00,51.87,51.87,51.81,51.84,74300.0,32.5104,32.5104,32.4728,32.4916,74300.0
2009-06-25 12:30:00,51.83,51.9,51.74,51.76,136400.0,32.4853,32.5292,32.4289,32.4415,136400.0
2009-06-25 12:35:00,51.76,51.83,51.74,51.77,131100.0,32.4415,32.4853,32.4289,32.4477,131100.0
2009-06-25 12:40:00,51.77,51.8,51.75,51.78,56900.0,32.4477,32.4665,32.4352,32.454,56900.0
2009-06-25 12:45:00,51.78,51.83,51.74,51.78,71400.0,32.454,32.4853,32.4289,32.454,71400.0
2009-06-25 12:50:00,51.79,51.85,51.75,51.78,120100.0,32.4603,32.4979,32.4352,32.454,120100.0
2009-06-25 12:55:00,51.82,51.82,51.74,51.76,81500.0,32.4791,32.4791,32.4289,32.4415,81500.0
2009-06-25 13:00:00,51.76,51.87,51.72,51.85,150600.0,32.4415,32.5104,32.4164,32.4979,150600.0
2009-06-25 13:05:00,51.86,52.0,51.82,51.97,243400.0,32.5041,32.5919,32.4791,32.5731,243400.0
2009-06-25 13:10:00,51.98,52.0,51.94,51.98,167600.0,32.5793,32.5919,32.5543,32.5793,167600.0
2009-06-25 13:15:00,51.98,52.03,51.97,51.98,231100.0,32.5793,32.6107,32.5731,32.5793,231100.0
2009-06-25 13:20:00,51.99,51.99,51.9,51.91,163400.0,32.5856,32.5856,32.5292,32.5355,163400.0
2009-06-25 13:25:00,51.92,51.94,51.88,51.9,60900.0,32.5417,32.5543,32.5167,32.5292,60900.0
2009-06-25 13:30:00,51.89,51.95,51.89,51.92,66400.0,32.5229,32.5605,32.5229,32.5417,66400.0
2009-06-25 13:35:00,51.92,51.93,51.86,51.87,74400.0,32.5417,32.548,32.5041,32.5104,74400.0
2009-06-25 13:40:00,51.87,51.88,51.82,51.83,135200.0,32.5104,32.5167,32.4791,32.4853,135200.0
2009-06-25 13:45:00,51.83,51.85,51.81,51.84,143700.0,32.4853,32.4979,32.4728,32.4916,143700.0
2009-06-25 13:50:00,51.85,51.89,51.79,51.87,128900.0,32.4979,32.5229,32.4603,32.5104,128900.0
2009-06-25 13:55:00,51.88,51.93,51.87,51.92,125200.0,32.5167,32.548,32.5104,32.5417,125200.0
2009-06-25 14:00:00,51.93,51.96,51.85,51.86,144000.0,32.548,32.5668,32.4979,32.5041,144000.0
2009-06-25 14:05:00,51.87,51.89,51.75,51.77,143900.0,32.5104,32.5229,32.4352,32.4477,143900.0
2009-06-25 14:10:00,51.76,51.8,51.72,51.78,204900.0,32.4415,32.4665,32.4164,32.454,204900.0
2009-06-25 14:15:00,51.79,51.81,51.73,51.81,126900.0,32.4603,32.4728,32.4226,32.4728,126900.0
2009-06-25 14:20:00,51.81,51.83,51.79,51.82,84700.0,32.4728,32.4853,32.4603,32.4791,84700.0
2009-06-25 14:25:00,51.83,51.89,51.83,51.89,99600.0,32.4853,32.5229,32.4853,32.5229,99600.0
2009-06-25 14:30:00,51.88,51.95,51.75,51.88,156700.0,32.5167,32.5605,32.4352,32.5167,156700.0
2009-06-25 14:35:00,51.88,51.93,51.84,51.84,109700.0,32.5167,32.548,32.4916,32.4916,109700.0
2009-06-25 14:40:00,51.85,51.9,51.81,51.88,115600.0,32.4979,32.5292,32.4728,32.5167,115600.0
2009-06-25 14:45:00,51.88,51.94,51.83,51.9,125900.0,32.5167,32.5543,32.4853,32.5292,125900.0
2009-06-25 14:50:00,51.9,51.9,51.8,51.84,126300.0,32.5292,32.5292,32.4665,32.4916,126300.0
2009-06-25 14:55:00,51.83,51.89,51.83,51.84,115900.0,32.4853,32.5229,32.4853,32.4916,115900.0
2009-06-25 15:00:00,51.83,51.84,51.75,51.75,111300.0,32.4853,32.4916,32.4352,32.4352,111300.0
2009-06-25 15:05:00,51.76,51.85,51.75,51.77,156300.0,32.4415,32.4979,32.4352,32.4477,156300.0
2009-06-25 15:10:00,51.77,51.82,51.74,51.75,204000.0,32.4477,32.4791,32.4289,32.4352,204000.0
2009-06-25 15:15:00,51.75,51.79,51.63,51.65,214200.0,32.4352,32.4603,32.36,32.3725,214200.0
2009-06-25 15:20:00,51.64,51.66,51.56,51.61,228300.0,32.3662,32.3788,32.3161,32.3474,228300.0
2009-06-25 15:25:00,51.61,51.67,51.54,51.66,149200.0,32.3474,32.385,32.3036,32.3788,149200.0
2009-06-25 15:30:00,51.65,51.66,51.5,51.51,174000.0,32.3725,32.3788,32.2785,32.2848,174000.0
2009-06-25 15:35:00,51.5,51.52,51.43,51.44,231400.0,32.2785,32.291,32.2346,32.2409,231400.0
2009-06-25 15:40:00,51.45,51.53,51.44,51.51,265900.0,32.2472,32.2973,32.2409,32.2848,265900.0
2009-06-25 15:45:00,51.51,51.68,51.46,51.62,384600.0,32.2848,32.3913,32.2534,32.3537,384600.0
2009-06-25 15:50:00,51.62,51.85,51.53,51.56,265500.0,32.3537,32.4979,32.2973,32.3161,265500.0
2009-06-25 15:55:00,51.56,51.69,51.56,51.67,711300.0,32.3161,32.3976,32.3161,32.385,711300.0
2009-06-26 09:30:00,51.46,51.84,51.41,51.73,356700.0,32.2534,32.4916,32.2221,32.4226,356700.0
2009-06-26 09:35:00,51.74,52.03,51.71,51.86,263700.0,32.4289,32.6107,32.4101,32.5041,263700.0
2009-06-26 09:40:00,51.87,52.01,51.81,51.89,144800.0,32.5104,32.5981,32.4728,32.5229,144800.0
2009-06-26 09:45:00,51.88,51.91,51.79,51.85,129500.0,32.5167,32.5355,32.4603,32.4979,129500.0
2009-06-26 09:50:00,51.86,51.94,51.77,51.87,208300.0,32.5041,32.5543,32.4477,32.5104,208300.0
2009-06-26 09:55:00,51.87,51.9,51.65,51.65,225000.0,32.5104,32.5292,32.3725,32.3725,225000.0
2009-06-26 10:00:00,51.65,51.79,51.59,51.78,164500.0,32.3725,32.4603,32.3349,32.454,164500.0
2009-06-26 10:05:00,51.79,51.86,51.75,51.82,114500.0,32.4603,32.5041,32.4352,32.4791,114500.0
2009-06-26 10:10:00,51.84,51.91,51.83,51.91,148300.0,32.4916,32.5355,32.4853,32.5355,148300.0
2009-06-26 10:15:00,51.9,51.93,51.86,51.92,143900.0,32.5292,32.548,32.5041,32.5417,143900.0
2009-06-26 10:20:00,51.92,52.01,51.87,51.98,270900.0,32.5417,32.5981,32.5104,32.5793,270900.0
2009-06-26 10:25:00,51.98,51.99,51.8,51.83,109800.0,32.5793,32.5856,32.4665,32.4853,109800.0
2009-06-26 10:30:00,51.83,51.85,51.72,51.72,147400.0,32.4853,32.4979,32.4164,32.4164,147400.0
2009-06-26 10:35:00,51.73,51.8,51.65,51.66,170800.0,32.4226,32.4665,32.3725,32.3788,170800.0
2009-06-26 10:40:00,51.66,51.75,51.65,51.66,171800.0,32.3788,32.4352,32.3725,32.3788,171800.0
2009-06-26 10:45:00,51.66,51.68,51.62,51.66,96500.0,32.3788,32.3913,32.3537,32.3788,96500.0
2009-06-26 10:50:00,51.67,51.78,51.66,51.69,131400.0,32.385,32.454,32.3788,32.3976,131400.0
2009-06-26 10:55:00,51.7,51.77,51.68,51.73,88900.0,32.4038,32.4477,32.3913,32.4226,88900.0
2009-06-26 11:00:00,51.73,51.74,51.54,51.55,95700.0,32.4226,32.4289,32.3036,32.3098,95700.0
2009-06-26 11:05:00,51.56,51.59,51.54,51.55,65900.0,32.3161,32.3349,32.3036,32.3098,65900.0
2009-06-26 11:10:00,51.55,51.6,51.49,51.59,98200.0,32.3098,32.3412,32.2722,32.3349,98200.0
2009-06-26 11:15:00,51.59,51.61,51.53,51.6,50500.0,32.3349,32.3474,32.2973,32.3412,50500.0
2009-06-26 11:20:00,51.61,51.61,51.54,51.6,114600.0,32.3474,32.3474,32.3036,32.3412,114600.0
2009-06-26 11:25:00,51.59,51.61,51.5,51.51,169800.0,32.3349,32.3474,32.2785,32.2848,169800.0
2009-06-26 11:30:00,51.51,51.55,51.48,51.5,76900.0,32.2848,32.3098,32.266,32.2785,76900.0
2009-06-26 11:35:00,51.51,51.52,51.41,51.44,90900.0,32.2848,32.291,32.2221,32.2409,90900.0
2009-06-26 11:40:00,51.44,51.49,51.39,51.42,48100.0,32.2409,32.2722,32.2095,32.2284,48100.0
2009-06-26 11:45:00,51.42,51.43,51.38,51.4,55400.0,32.2284,32.2346,32.2033,32.2158,55400.0
2009-06-26 11:50:00,51.4,51.48,51.39,51.48,72800.0,32.2158,32.266,32.2095,32.266,72800.0
2009-06-26 11:55:00,51.48,51.5,51.46,51.48,32100.0,32.266,32.2785,32.2534,32.266,32100.0
2009-06-26 12:00:00,51.48,51.55,51.44,51.54,122000.0,32.266,32.3098,32.2409,32.3036,122000.0
2009-06-26 12:05:00,51.54,51.57,51.47,51.57,76500.0,32.3036,32.3224,32.2597,32.3224,76500.0
2009-06-26 12:10:00,51.58,51.63,51.57,51.62,63500.0,32.3286,32.36,32.3224,32.3537,63500.0
2009-06-26 12:15:00,51.62,51.62,51.56,51.56,73300.0,32.3537,32.3537,32.3161,32.3161,73300.0
2009-06-26 12:20:00,51.55,51.56,51.51,51.53,79200.0,32.3098,32.3161,32.2848,32.2973,79200.0
2009-06-26 12:25:00,51.53,51.59,51.48,51.48,67700.0,32.2973,32.3349,32.266,32.266,67700.0
2009-06-26 12:30:00,51.48,51.49,51.4,51.41,54500.0,32.266,32.2722,32.2158,32.2221,54500.0
2009-06-26 12:35:00,51.4,51.42,51.39,51.4,52100.0,32.2158,32.2284,32.2095,32.2158,52100.0
2009-06-26 12:40:00,51.4,51.41,51.33,51.34,87000.0,32.2158,32.2221,32.1719,32.1782,87000.0
2009-06-26 12:45:00,51.35,51.51,51.34,51.37,111400.0,32.1845,32.2848,32.1782,32.197,111400.0
2009-06-26 12:50:00,51.38,51.42,51.37,51.39,43700.0,32.2033,32.2284,32.197,32.2095,43700.0
2009-06-26 12:55:00,51.39,51.4,51.29,51.3,76700.0,32.2095,32.2158,32.1469,32.1531,76700.0
2009-06-26 13:00:00,51.3,51.32,51.25,51.26,86900.0,32.1531,32.1657,32.1218,32.1281,86900.0
2009-06-26 13:05:00,51.25,51.31,51.23,51.3,84300.0,32.1218,32.1594,32.1093,32.1531,84300.0
2009-06-26 13:10:00,51.31,51.36,51.28,51.35,53100.0,32.1594,32.1907,32.1406,32.1845,53100.0
2009-06-26 13:15:00,51.35,51.36,51.3,51.33,58200.0,32.1845,32.1907,32.1531,32.1719,58200.0
2009-06-26 13:20:00,51.34,51.37,51.29,51.34,62900.0,32.1782,32.197,32.1469,32.1782,62900.0
2009-06-26 13:25:00,51.34,51.34,51.26,51.28,30600.0,32.1782,32.1782,32.1281,32.1406,30600.0
2009-06-26 13:30:00,51.27,51.28,51.18,51.23,96300.0,32.1343,32.1406,32.0779,32.1093,96300.0
2009-06-26 13:35:00,51.23,51.29,51.22,51.29,60800.0,32.1093,32.1469,32.103,32.1469,60800.0
2009-06-26 13:40:00,51.29,51.33,51.24,51.33,53200.0,32.1469,32.1719,32.1155,32.1719,53200.0
2009-06-26 13:45:00,51.33,51.33,51.29,51.3,24000.0,32.1719,32.1719,32.1469,32.1531,24000.0
2009-06-26 13:50:00,51.3,51.3,51.25,51.26,59600.0,32.1531,32.1531,32.1218,32.1281,59600.0
2009-06-26 13:55:00,51.25,51.31,51.18,51.24,180700.0,32.1218,32.1594,32.0779,32.1155,180700.0
2009-06-26 14:00:00,51.23,51.23,51.1,51.15,140300.0,32.1093,32.1093,32.0278,32.0591,140300.0
2009-06-26 14:05:00,51.16,51.18,51.1,51.11,112500.0,32.0654,32.0779,32.0278,32.0341,112500.0
2009-06-26 14:10:00,51.11,51.14,51.1,51.13,61400.0,32.0341,32.0529,32.0278,32.0466,61400.0
2009-06-26 14:15:00,51.13,51.13,51.05,51.12,68200.0,32.0466,32.0466,31.9964,32.0403,68200.0
2009-06-26 14:20:00,51.12,51.19,51.12,51.17,49900.0,32.0403,32.0842,32.0403,32.0717,49900.0
2009-06-26 14:25:00,51.18,51.19,51.15,51.15,72000.0,32.0779,32.0842,32.0591,32.0591,72000.0
2009-06-26 14:30:00,51.14,51.2,51.12,51.19,84500.0,32.0529,32.0905,32.0403,32.0842,84500.0
2009-06-26 14:35:00,51.18,51.24,51.17,51.23,110200.0,32.0779,32.1155,32.0717,32.1093,110200.0
2009-06-26 14:40:00,51.24,51.3,51.23,51.3,66300.0,32.1155,32.1531,32.1093,32.1531,66300.0
2009-06-26 14:45:00,51.3,51.42,51.29,51.38,139800.0,32.1531,32.2284,32.1469,32.2033,139800.0
2009-06-26 14:50:00,51.38,51.45,51.37,51.44,95400.0,32.2033,32.2472,32.197,32.2409,95400.0
2009-06-26 14:55:00,51.44,51.59,51.44,51.59,173500.0,32.2409,32.3349,32.2409,32.3349,173500.0
2009-06-26 15:00:00,51.59,51.65,51.52,51.6,114500.0,32.3349,32.3725,32.291,32.3412,114500.0
2009-06-26 15:05:00,51.59,51.61,51.5,51.59,134200.0,32.3349,32.3474,32.2785,32.3349,134200.0
2009-06-26 15:10:00,51.59,51.64,51.53,51.64,163100.0,32.3349,32.3662,32.2973,32.3662,163100.0
2009-06-26 15:15:00,51.63,51.7,51.62,51.64,160000.0,32.36,32.4038,32.3537,32.3662,160000.0
2009-06-26 15:20:00,51.64,51.7,51.63,51.69,145900.0,32.3662,32.4038,32.36,32.3976,145900.0
2009-06-26 15:25:00,51.68,51.75,51.68,51.74,101800.0,32.3913,32.4352,32.3913,32.4289,101800.0
2009-06-26 15:30:00,51.74,51.76,51.67,51.71,200800.0,32.4289,32.4415,32.385,32.4101,200800.0
2009-06-26 15:35:00,51.71,51.72,51.63,51.71,234700.0,32.4101,32.4164,32.36,32.4101,234700.0
2009-06-26 15:40:00,51.71,51.97,51.7,51.93,480800.0,32.4101,32.5731,32.4038,32.548,480800.0
2009-06-26 15:45:00,51.93,51.95,51.9,51.93,435000.0,32.548,32.5605,32.5292,32.548,435000.0
2009-06-26 15:50:00,51.93,51.95,51.81,51.85,449000.0,32.548,32.5605,32.4728,32.4979,449000.0
2009-06-26 15:55:00,51.85,51.85,51.68,51.69,630600.0,32.4979,32.4979,32.3913,32.3976,630600.0
2009-06-29 09:30:00,51.92,51.99,51.75,51.99,249700.0,32.5417,32.5856,32.4352,32.5856,249700.0
2009-06-29 09:35:00,52.0,52.06,51.76,51.82,208100.0,32.5919,32.6295,32.4415,32.4791,208100.0
2009-06-29 09:40:00,51.83,51.94,51.81,51.9,126400.0,32.4853,32.5543,32.4728,32.5292,126400.0
2009-06-29 09:45:00,51.89,51.9,51.67,51.68,106600.0,32.5229,32.5292,32.385,32.3913,106600.0
2009-06-29 09:50:00,51.69,51.84,51.6,51.83,116800.0,32.3976,32.4916,32.3412,32.4853,116800.0
2009-06-29 09:55:00,51.83,51.85,51.67,51.67,101300.0,32.4853,32.4979,32.385,32.385,101300.0
2009-06-29 10:00:00,51.68,51.77,51.68,51.75,116000.0,32.3913,32.4477,32.3913,32.4352,116000.0
2009-06-29 10:05:00,51.76,51.79,51.72,51.79,100900.0,32.4415,32.4603,32.4164,32.4603,100900.0
2009-06-29 10:10:00,51.79,51.96,51.77,51.9,99900.0,32.4603,32.5668,32.4477,32.5292,99900.0
2009-06-29 10:15:00,51.9,52.0,51.9,52.0,99000.0,32.5292,32.5919,32.5292,32.5919,99000.0
2009-06-29 10:20:00,51.99,52.03,51.96,51.99,65200.0,32.5856,32.6107,32.5668,32.5856,65200.0
2009-06-29 10:25:00,51.98,52.14,51.97,52.14,130800.0,32.5793,32.6796,32.5731,32.6796,130800.0
2009-06-29 10:30:00,52.13,52.25,51.8,52.24,292100.0,32.6734,32.7486,32.4665,32.7423,292100.0
2009-06-29 10:35:00,52.24,52.26,51.8,52.22,204300.0,32.7423,32.7548,32.4665,32.7298,204300.0
2009-06-29 10:40:00,52.23,52.29,52.21,52.28,67400.0,32.736,32.7736,32.7235,32.7674,67400.0
2009-06-29 10:45:00,52.28,52.4,52.27,52.4,145200.0,32.7674,32.8426,32.7611,32.8426,145200.0
2009-06-29 10:50:00,52.39,52.39,52.29,52.31,125700.0,32.8363,32.8363,32.7736,32.7862,125700.0
2009-06-29 10:55:00,52.31,52.33,52.27,52.28,96000.0,32.7862,32.7987,32.7611,32.7674,96000.0
2009-06-29 11:00:00,52.27,52.28,52.16,52.16,119300.0,32.7611,32.7674,32.6922,32.6922,119300.0
2009-06-29 11:05:00,52.16,52.16,52.11,52.11,108800.0,32.6922,32.6922,32.6608,32.6608,108800.0
2009-06-29 11:10:00,52.12,52.12,52.03,52.05,152800.0,32.6671,32.6671,32.6107,32.6232,152800.0
2009-06-29 11:15:00,52.05,52.05,51.89,51.92,179500.0,32.6232,32.6232,32.5229,32.5417,179500.0
2009-06-29 11:20:00,51.92,52.07,51.92,52.06,71700.0,32.5417,32.6357,32.5417,32.6295,71700.0
2009-06-29 11:25:00,52.06,52.06,52.02,52.04,53800.0,32.6295,32.6295,32.6044,32.6169,53800.0
2009-06-29 11:30:00,52.05,52.05,52.03,52.03,56200.0,32.6232,32.6232,32.6107,32.6107,56200.0
2009-06-29 11:35:00,52.03,52.04,51.95,51.96,45000.0,32.6107,32.6169,32.5605,32.5668,45000.0
2009-06-29 11:40:00,51.97,51.98,51.92,51.95,87800.0,32.5731,32.5793,32.5417,32.5605,87800.0
2009-06-29 11:45:00,51.94,51.97,51.93,51.97,63300.0,32.5543,32.5731,32.548,32.5731,63300.0
2009-06-29 11:50:00,51.97,52.04,51.96,52.03,76200.0,32.5731,32.6169,32.5668,32.6107,76200.0
2009-06-29 11:55:00,52.03,52.04,51.98,52.03,58800.0,32.6107,32.6169,32.5793,32.6107,58800.0
2009-06-29 12:00:00,52.03,52.05,52.02,52.04,79400.0,32.6107,32.6232,32.6044,32.6169,79400.0
2009-06-29 12:05:00,52.05,52.06,52.02,52.05,76900.0,32.6232,32.6295,32.6044,32.6232,76900.0
2009-06-29 12:10:00,52.05,52.05,52.04,52.04,21500.0,32.6232,32.6232,32.6169,32.6169,21500.0
2009-06-29 12:15:00,52.04,52.06,52.04,52.05,34600.0,32.6169,32.6295,32.6169,32.6232,34600.0
2009-06-29 12:20:00,52.06,52.1,52.03,52.08,82200.0,32.6295,32.6546,32.6107,32.642,82200.0
2009-06-29 12:25:00,52.07,52.09,52.05,52.07,27600.0,32.6357,32.6483,32.6232,32.6357,27600.0
2009-06-29 12:30:00,52.08,52.08,52.0,52.02,70000.0,32.642,32.642,32.5919,32.6044,70000.0
2009-06-29 12:35:00,52.01,52.03,51.99,51.99,54700.0,32.5981,32.6107,32.5856,32.5856,54700.0
2009-06-29 12:40:00,51.99,52.0,51.98,51.98,37100.0,32.5856,32.5919,32.5793,32.5793,37100.0
2009-06-29 12:45:00,51.98,52.01,51.98,52.01,27700.0,32.5793,32.5981,32.5793,32.5981,27700.0
2009-06-29 12:50:00,52.01,52.02,51.98,52.0,41800.0,32.5981,32.6044,32.5793,32.5919,41800.0
2009-06-29 12:55:00,52.01,52.01,51.95,51.96,44500.0,32.5981,32.5981,32.5605,32.5668,44500.0
2009-06-29 13:00:00,51.95,51.99,51.94,51.99,30600.0,32.5605,32.5856,32.5543,32.5856,30600.0
2009-06-29 13:05:00,51.99,51.99,51.97,51.99,24200.0,32.5856,32.5856,32.5731,32.5856,24200.0
2009-06-29 13:10:00,51.99,52.0,51.96,51.98,40300.0,32.5856,32.5919,32.5668,32.5793,40300.0
2009-06-29 13:15:00,51.96,52.0,51.96,52.0,40700.0,32.5668,32.5919,32.5668,32.5919,40700.0
2009-06-29 13:20:00,52.0,52.03,51.97,52.0,50500.0,32.5919,32.6107,32.5731,32.5919,50500.0
2009-06-29 13:25:00,52.01,52.02,52.0,52.02,31100.0,32.5981,32.6044,32.5919,32.6044,31100.0
2009-06-29 13:30:00,52.02,52.05,52.01,52.03,44400.0,32.6044,32.6232,32.5981,32.6107,44400.0
2009-06-29 13:35:00,52.04,52.08,52.03,52.06,34000.0,32.6169,32.642,32.6107,32.6295,34000.0
2009-06-29 13:40:00,52.06,52.08,52.05,52.08,25300.0,32.6295,32.642,32.6232,32.642,25300.0
2009-06-29 13:45:00,52.07,52.08,52.02,52.04,64400.0,32.6357,32.642,32.6044,32.6169,64400.0
2009-06-29 13:50:00,52.03,52.03,52.0,52.02,48900.0,32.6107,32.6107,32.5919,32.6044,48900.0
2009-06-29 13:55:00,52.02,52.03,51.98,51.99,51400.0,32.6044,32.6107,32.5793,32.5856,51400.0
2009-06-29 14:00:00,51.98,51.99,51.85,51.9,135700.0,32.5793,32.5856,32.4979,32.5292,135700.0
2009-06-29 14:05:00,51.89,51.96,51.89,51.95,34800.0,32.5229,32.5668,32.5229,32.5605,34800.0
2009-06-29 14:10:00,51.96,51.99,51.96,51.98,47400.0,32.5668,32.5856,32.5668,32.5793,47400.0
2009-06-29 14:15:00,51.98,52.02,51.98,52.01,44000.0,32.5793,32.6044,32.5793,32.5981,44000.0
2009-06-29 14:20:00,52.01,52.02,51.99,52.0,44700.0,32.5981,32.6044,32.5856,32.5919,44700.0
2009-06-29 14:25:00,52.0,52.01,51.94,51.95,61000.0,32.5919,32.5981,32.5543,32.5605,61000.0
2009-06-29 14:30:00,51.94,52.02,51.94,52.01,106000.0,32.5543,32.6044,32.5543,32.5981,106000.0
2009-06-29 14:35:00,52.01,52.02,51.97,51.98,45300.0,32.5981,32.6044,32.5731,32.5793,45300.0
2009-06-29 14:40:00,51.97,51.99,51.94,51.97,101800.0,32.5731,32.5856,32.5543,32.5731,101800.0
2009-06-29 14:45:00,51.97,51.98,51.93,51.97,60400.0,32.5731,32.5793,32.548,32.5731,60400.0
2009-06-29 14:50:00,51.96,52.01,51.95,52.0,106500.0,32.5668,32.5981,32.5605,32.5919,106500.0
2009-06-29 14:55:00,52.01,52.05,52.0,52.03,74900.0,32.5981,32.6232,32.5919,32.6107,74900.0
2009-06-29 15:00:00,52.04,52.08,52.03,52.08,62200.0,32.6169,32.642,32.6107,32.642,62200.0
2009-06-29 15:05:00,52.08,52.13,52.05,52.13,113400.0,32.642,32.6734,32.6232,32.6734,113400.0
2009-06-29 15:10:00,52.12,52.13,52.1,52.11,78400.0,32.6671,32.6734,32.6546,32.6608,78400.0
2009-06-29 15:15:00,52.11,52.18,52.11,52.16,98700.0,32.6608,32.7047,32.6608,32.6922,98700.0
2009-06-29 15:20:00,52.17,52.17,52.13,52.15,147400.0,32.6984,32.6984,32.6734,32.6859,147400.0
2009-06-29 15:25:00,52.16,52.23,52.15,52.23,88100.0,32.6922,32.736,32.6859,32.736,88100.0
2009-06-29 15:30:00,52.22,52.23,52.13,52.14,179100.0,32.7298,32.736,32.6734,32.6796,179100.0
2009-06-29 15:35:00,52.14,52.15,52.04,52.04,211100.0,32.6796,32.6859,32.6169,32.6169,211100.0
2009-06-29 15:40:00,52.04,52.2,52.04,52.17,220200.0,32.6169,32.7172,32.6169,32.6984,220200.0
2009-06-29 15:45:00,52.17,52.19,52.09,52.1,212100.0,32.6984,32.711,32.6483,32.6546,212100.0
2009-06-29 15:50:00,52.1,52.15,51.97,52.15,330800.0,32.6546,32.6859,32.5731,32.6859,330800.0
2009-06-29 15:55:00,52.16,52.26,52.16,52.23,382000.0,32.6922,32.7548,32.6922,32.736,382000.0
2009-06-30 09:30:00,52.23,52.23,51.86,51.99,267300.0,32.736,32.736,32.5041,32.5856,267300.0
2009-06-30 09:35:00,51.98,52.17,51.98,52.04,243900.0,32.5793,32.6984,32.5793,32.6169,243900.0
2009-06-30 09:40:00,52.04,52.08,52.03,52.03,133400.0,32.6169,32.642,32.6107,32.6107,133400.0
2009-06-30 09:45:00,52.04,52.14,51.97,51.97,172500.0,32.6169,32.6796,32.5731,32.5731,172500.0
2009-06-30 09:50:00,51.97,52.02,51.94,52.01,225800.0,32.5731,32.6044,32.5543,32.5981,225800.0
2009-06-30 09:55:00,52.01,52.05,51.97,51.97,149300.0,32.5981,32.6232,32.5731,32.5731,149300.0
2009-06-30 10:00:00,51.99,51.99,51.73,51.79,419800.0,32.5856,32.5856,32.4226,32.4603,419800.0
2009-06-30 10:05:00,51.77,51.77,51.66,51.74,175800.0,32.4477,32.4477,32.3788,32.4289,175800.0
2009-06-30 10:10:00,51.74,51.78,51.63,51.64,110500.0,32.4289,32.454,32.36,32.3662,110500.0
2009-06-30 10:15:00,51.64,51.65,51.53,51.53,152700.0,32.3662,32.3725,32.2973,32.2973,152700.0
2009-06-30 10:20:00,51.54,51.55,51.37,51.44,170300.0,32.3036,32.3098,32.197,32.2409,170300.0
2009-06-30 10:25:00,51.42,51.44,51.3,51.38,162200.0,32.2284,32.2409,32.1531,32.2033,162200.0
2009-06-30 10:30:00,51.36,51.37,51.14,51.16,231400.0,32.1907,32.197,32.0529,32.0654,231400.0
2009-06-30 10:35:00,51.15,51.16,51.04,51.11,199500.0,32.0591,32.0654,31.9902,32.0341,199500.0
2009-06-30 10:40:00,51.11,51.12,50.92,50.93,230500.0,32.0341,32.0403,31.915,31.9212,230500.0
2009-06-30 10:45:00,50.92,50.95,50.83,50.9,165700.0,31.915,31.9338,31.8586,31.9024,165700.0
2009-06-30 10:50:00,50.9,51.06,50.89,51.04,184600.0,31.9024,32.0027,31.8962,31.9902,184600.0
2009-06-30 10:55:00,51.03,51.05,50.92,50.98,117800.0,31.9839,31.9964,31.915,31.9526,117800.0
2009-06-30 11:00:00,50.98,51.06,50.98,51.06,103600.0,31.9526,32.0027,31.9526,32.0027,103600.0
2009-06-30 11:05:00,51.05,51.1,51.01,51.09,138500.0,31.9964,32.0278,31.9714,32.0215,138500.0
2009-06-30 11:10:00,51.07,51.15,51.02,51.12,115500.0,32.009,32.0591,31.9776,32.0403,115500.0
2009-06-30 11:15:00,51.12,51.12,51.01,51.1,87900.0,32.0403,32.0403,31.9714,32.0278,87900.0
2009-06-30 11:20:00,51.1,51.17,51.1,51.17,149400.0,32.0278,32.0717,32.0278,32.0717,149400.0
2009-06-30 11:25:00,51.17,51.25,51.14,51.21,191100.0,32.0717,32.1218,32.0529,32.0967,191100.0
2009-06-30 11:30:00,51.2,51.22,51.0,51.02,156900.0,32.0905,32.103,31.9651,31.9776,156900.0
2009-06-30 11:35:00,51.02,51.03,50.96,51.0,137200.0,31.9776,31.9839,31.94,31.9651,137200.0
2009-06-30 11:40:00,51.01,51.12,51.01,51.03,149500.0,31.9714,32.0403,31.9714,31.9839,149500.0
2009-06-30 11:45:00,51.03,51.12,51.01,51.12,69100.0,31.9839,32.0403,31.9714,32.0403,69100.0
2009-06-30 11:50:00,51.11,51.14,51.04,51.11,84600.0,32.0341,32.0529,31.9902,32.0341,84600.0
2009-06-30 11:55:00,51.11,51.18,51.06,51.1,65600.0,32.0341,32.0779,32.0027,32.0278,65600.0
2009-06-30 12:00:00,51.1,51.12,51.04,51.06,68100.0,32.0278,32.0403,31.9902,32.0027,68100.0
2009-06-30 12:05:00,51.06,51.11,51.06,51.1,61300.0,32.0027,32.0341,32.0027,32.0278,61300.0
2009-06-30 12:10:00,51.11,51.18,51.1,51.12,51400.0,32.0341,32.0779,32.0278,32.0403,51400.0
2009-06-30 12:15:00,51.12,51.15,51.03,51.1,87300.0,32.0403,32.0591,31.9839,32.0278,87300.0
2009-06-30 12:20:00,51.1,51.1,51.04,51.1,46100.0,32.0278,32.0278,31.9902,32.0278,46100.0
2009-06-30 12:25:00,51.09,51.18,51.09,51.09,76100.0,32.0215,32.0779,32.0215,32.0215,76100.0
2009-06-30 12:30:00,51.09,51.11,51.07,51.09,106700.0,32.0215,32.0341,32.009,32.0215,106700.0
2009-06-30 12:35:00,51.09,51.14,51.01,51.05,98200.0,32.0215,32.0529,31.9714,31.9964,98200.0
2009-06-30 12:40:00,51.06,51.1,51.04,51.06,40200.0,32.0027,32.0278,31.9902,32.0027,40200.0
2009-06-30 12:45:00,51.06,51.11,51.03,51.04,74200.0,32.0027,32.0341,31.9839,31.9902,74200.0
2009-06-30 12:50:00,51.03,51.03,50.97,51.01,104400.0,31.9839,31.9839,31.9463,31.9714,104400.0
2009-06-30 12:55:00,51.0,51.01,50.98,51.0,57900.0,31.9651,31.9714,31.9526,31.9651,57900.0
2009-06-30 13:00:00,50.99,51.0,50.91,50.94,82000.0,31.9588,31.9651,31.9087,31.9275,82000.0
2009-06-30 13:05:00,50.93,50.97,50.9,50.92,155100.0,31.9212,31.9463,31.9024,31.915,155100.0
2009-06-30 13:10:00,50.92,50.93,50.89,50.9,79700.0,31.915,31.9212,31.8962,31.9024,79700.0
2009-06-30 13:15:00,50.89,50.9,50.82,50.83,83900.0,31.8962,31.9024,31.8523,31.8586,83900.0
2009-06-30 13:20:00,50.83,50.87,50.81,50.82,110700.0,31.8586,31.8836,31.846,31.8523,110700.0
2009-06-30 13:25:00,50.82,50.85,50.78,50.79,129300.0,31.8523,31.8711,31.8272,31.8335,129300.0
2009-06-30 13:30:00,50.8,50.85,50.78,50.79,134400.0,31.8398,31.8711,31.8272,31.8335,134400.0
2009-06-30 13:35:00,50.8,50.88,50.79,50.85,100400.0,31.8398,31.8899,31.8335,31.8711,100400.0
2009-06-30 13:40:00,50.85,50.94,50.84,50.89,67400.0,31.8711,31.9275,31.8648,31.8962,67400.0
2009-06-30 13:45:00,50.9,50.91,50.87,50.88,88700.0,31.9024,31.9087,31.8836,31.8899,88700.0
2009-06-30 13:50:00,50.87,50.9,50.83,50.87,117800.0,31.8836,31.9024,31.8586,31.8836,117800.0
2009-06-30 13:55:00,50.87,50.88,50.81,50.86,95500.0,31.8836,31.8899,31.846,31.8774,95500.0
2009-06-30 14:00:00,50.86,50.86,50.78,50.86,117500.0,31.8774,31.8774,31.8272,31.8774,117500.0
2009-06-30 14:05:00,50.85,50.92,50.85,50.88,151100.0,31.8711,31.915,31.8711,31.8899,151100.0
2009-06-30 14:10:00,50.88,50.92,50.87,50.88,96900.0,31.8899,31.915,31.8836,31.8899,96900.0
2009-06-30 14:15:00,50.89,50.9,50.88,50.9,82500.0,31.8962,31.9024,31.8899,31.9024,82500.0
2009-06-30 14:20:00,50.9,50.9,50.87,50.89,108600.0,31.9024,31.9024,31.8836,31.8962,108600.0
2009-06-30 14:25:00,50.89,50.9,50.85,50.85,104600.0,31.8962,31.9024,31.8711,31.8711,104600.0
2009-06-30 14:30:00,50.85,50.86,50.81,50.86,127500.0,31.8711,31.8774,31.846,31.8774,127500.0
2009-06-30 14:35:00,50.85,50.9,50.85,50.9,158200.0,31.8711,31.9024,31.8711,31.9024,158200.0
2009-06-30 14:40:00,50.89,50.9,50.83,50.85,95300.0,31.8962,31.9024,31.8586,31.8711,95300.0
2009-06-30 14:45:00,50.84,50.88,50.77,50.82,187000.0,31.8648,31.8899,31.821,31.8523,187000.0
2009-06-30 14:50:00,50.81,50.87,50.8,50.85,91600.0,31.846,31.8836,31.8398,31.8711,91600.0
2009-06-30 14:55:00,50.84,50.85,50.77,50.78,152700.0,31.8648,31.8711,31.821,31.8272,152700.0
2009-06-30 15:00:00,50.79,50.82,50.75,50.76,176400.0,31.8335,31.8523,31.8084,31.8147,176400.0
2009-06-30 15:05:00,50.76,50.8,50.75,50.76,111800.0,31.8147,31.8398,31.8084,31.8147,111800.0
2009-06-30 15:10:00,50.76,50.85,50.76,50.79,155800.0,31.8147,31.8711,31.8147,31.8335,155800.0
2009-06-30 15:15:00,50.77,50.84,50.76,50.78,147900.0,31.821,31.8648,31.8147,31.8272,147900.0
2009-06-30 15:20:00,50.78,50.96,50.77,50.94,198700.0,31.8272,31.94,31.821,31.9275,198700.0
2009-06-30 15:25:00,50.94,50.96,50.89,50.89,194700.0,31.9275,31.94,31.8962,31.8962,194700.0
2009-06-30 15:30:00,50.9,51.0,50.9,50.96,192200.0,31.9024,31.9651,31.9024,31.94,192200.0
2009-06-30 15:35:00,50.96,51.04,50.94,50.99,250500.0,31.94,31.9902,31.9275,31.9588,250500.0
2009-06-30 15:40:00,51.0,51.0,50.95,50.99,257000.0,31.9651,31.9651,31.9338,31.9588,257000.0
2009-06-30 15:45:00,51.0,51.07,50.96,51.04,306300.0,31.9651,32.009,31.94,31.9902,306300.0
2009-06-30 15:50:00,51.04,51.06,51.0,51.03,427100.0,31.9902,32.0027,31.9651,31.9839,427100.0
2009-06-30 15:55:00,51.04,51.15,51.01,51.08,974800.0,31.9902,32.0591,31.9714,32.0153,974800.0
2009-07-01 09:30:00,51.47,51.5,51.28,51.45,220700.0,32.2597,32.2785,32.1406,32.2472,220700.0
2009-07-01 09:35:00,51.44,51.64,51.42,51.62,238900.0,32.2409,32.3662,32.2284,32.3537,238900.0
2009-07-01 09:40:00,51.63,51.76,51.6,51.72,164800.0,32.36,32.4415,32.3412,32.4164,164800.0
2009-07-01 09:45:00,51.72,51.85,51.69,51.8,128000.0,32.4164,32.4979,32.3976,32.4665,128000.0
2009-07-01 09:50:00,51.8,51.85,51.79,51.83,129700.0,32.4665,32.4979,32.4603,32.4853,129700.0
2009-07-01 09:55:00,51.83,51.94,51.81,51.86,144000.0,32.4853,32.5543,32.4728,32.5041,144000.0
2009-07-01 10:00:00,51.86,51.87,51.59,51.6,283100.0,32.5041,32.5104,32.3349,32.3412,283100.0
2009-07-01 10:05:00,51.61,51.76,51.59,51.76,147000.0,32.3474,32.4415,32.3349,32.4415,147000.0
2009-07-01 10:10:00,51.77,51.89,51.69,51.76,215700.0,32.4477,32.5229,32.3976,32.4415,215700.0
2009-07-01 10:15:00,51.75,52.05,51.75,51.98,360500.0,32.4352,32.6232,32.4352,32.5793,360500.0
2009-07-01 10:20:00,51.98,52.1,51.97,52.07,123800.0,32.5793,32.6546,32.5731,32.6357,123800.0
2009-07-01 10:25:00,52.08,52.25,52.03,52.24,213400.0,32.642,32.7486,32.6107,32.7423,213400.0
2009-07-01 10:30:00,52.25,52.33,52.2,52.24,250200.0,32.7486,32.7987,32.7172,32.7423,250200.0
2009-07-01 10:35:00,52.22,52.23,52.15,52.2,149100.0,32.7298,32.736,32.6859,32.7172,149100.0
2009-07-01 10:40:00,52.21,52.29,52.19,52.2,136700.0,32.7235,32.7736,32.711,32.7172,136700.0
2009-07-01 10:45:00,52.21,52.22,52.2,52.22,66600.0,32.7235,32.7298,32.7172,32.7298,66600.0
2009-07-01 10:50:00,52.22,52.23,52.18,52.22,111200.0,32.7298,32.736,32.7047,32.7298,111200.0
2009-07-01 10:55:00,52.22,52.23,52.19,52.21,69100.0,32.7298,32.736,32.711,32.7235,69100.0
2009-07-01 11:00:00,52.2,52.23,52.19,52.2,248300.0,32.7172,32.736,32.711,32.7172,248300.0
2009-07-01 11:05:00,52.2,52.2,52.08,52.09,114600.0,32.7172,32.7172,32.642,32.6483,114600.0
2009-07-01 11:10:00,52.08,52.13,52.02,52.06,157500.0,32.642,32.6734,32.6044,32.6295,157500.0
2009-07-01 11:15:00,52.06,52.09,52.02,52.08,132500.0,32.6295,32.6483,32.6044,32.642,132500.0
2009-07-01 11:20:00,52.08,52.1,52.06,52.09,134500.0,32.642,32.6546,32.6295,32.6483,134500.0
2009-07-01 11:25:00,52.08,52.1,52.03,52.05,555800.0,32.642,32.6546,32.6107,32.6232,555800.0
2009-07-01 11:30:00,52.04,52.09,52.03,52.09,78400.0,32.6169,32.6483,32.6107,32.6483,78400.0
2009-07-01 11:35:00,52.09,52.1,52.07,52.09,152200.0,32.6483,32.6546,32.6357,32.6483,152200.0
2009-07-01 11:40:00,52.08,52.09,52.04,52.08,62400.0,32.642,32.6483,32.6169,32.642,62400.0
2009-07-01 11:45:00,52.08,52.09,52.07,52.09,71600.0,32.642,32.6483,32.6357,32.6483,71600.0
2009-07-01 11:50:00,52.09,52.17,52.08,52.17,87900.0,32.6483,32.6984,32.642,32.6984,87900.0
2009-07-01 11:55:00,52.17,52.23,52.16,52.23,82100.0,32.6984,32.736,32.6922,32.736,82100.0
2009-07-01 12:00:00,52.22,52.24,52.15,52.22,94600.0,32.7298,32.7423,32.6859,32.7298,94600.0
2009-07-01 12:05:00,52.24,52.25,52.22,52.25,71000.0,32.7423,32.7486,32.7298,32.7486,71000.0
2009-07-01 12:10:00,52.25,52.32,52.24,52.3,158500.0,32.7486,32.7924,32.7423,32.7799,158500.0
2009-07-01 12:15:00,52.29,52.35,52.29,52.34,62300.0,32.7736,32.8112,32.7736,32.805,62300.0
2009-07-01 12:20:00,52.32,52.39,52.31,52.38,84000.0,32.7924,32.8363,32.7862,32.83,84000.0
2009-07-01 12:25:00,52.38,52.46,52.38,52.45,122400.0,32.83,32.8802,32.83,32.8739,122400.0
2009-07-01 12:30:00,52.45,52.49,52.44,52.49,94000.0,32.8739,32.899,32.8677,32.899,94000.0
2009-07-01 12:35:00,52.48,52.49,52.48,52.48,43600.0,32.8927,32.899,32.8927,32.8927,43600.0
2009-07-01 12:40:00,52.48,52.51,52.48,52.5,126900.0,32.8927,32.9115,32.8927,32.9053,126900.0
2009-07-01 12:45:00,52.5,52.53,52.49,52.52,87200.0,32.9053,32.9241,32.899,32.9178,87200.0
2009-07-01 12:50:00,52.51,52.53,52.5,52.53,78000.0,32.9115,32.9241,32.9053,32.9241,78000.0
2009-07-01 12:55:00,52.53,52.53,52.49,52.5,97900.0,32.9241,32.9241,32.899,32.9053,97900.0
2009-07-01 13:00:00,52.5,52.51,52.42,52.42,202400.0,32.9053,32.9115,32.8551,32.8551,202400.0
2009-07-01 13:05:00,52.41,52.41,52.3,52.31,177000.0,32.8489,32.8489,32.7799,32.7862,177000.0
2009-07-01 13:10:00,52.31,52.32,52.29,52.29,64100.0,32.7862,32.7924,32.7736,32.7736,64100.0
2009-07-01 13:15:00,52.29,52.3,52.29,52.29,23000.0,32.7736,32.7799,32.7736,32.7736,23000.0
2009-07-01 13:20:00,52.29,52.35,52.29,52.35,146800.0,32.7736,32.8112,32.7736,32.8112,146800.0
2009-07-01 13:25:00,52.35,52.35,52.27,52.33,98300.0,32.8112,32.8112,32.7611,32.7987,98300.0
2009-07-01 13:30:00,52.32,52.35,52.28,52.34,66800.0,32.7924,32.8112,32.7674,32.805,66800.0
2009-07-01 13:35:00,52.34,52.36,52.32,52.34,85100.0,32.805,32.8175,32.7924,32.805,85100.0
2009-07-01 13:40:00,52.34,52.35,52.31,52.34,90800.0,32.805,32.8112,32.7862,32.805,90800.0
2009-07-01 13:45:00,52.34,52.35,52.29,52.3,131000.0,32.805,32.8112,32.7736,32.7799,131000.0
2009-07-01 13:50:00,52.3,52.35,52.29,52.33,75900.0,32.7799,32.8112,32.7736,32.7987,75900.0
2009-07-01 13:55:00,52.33,52.35,52.3,52.3,119500.0,32.7987,32.8112,32.7799,32.7799,119500.0
2009-07-01 14:00:00,52.3,52.31,52.16,52.18,147900.0,32.7799,32.7862,32.6922,32.7047,147900.0
2009-07-01 14:05:00,52.19,52.23,52.13,52.14,92800.0,32.711,32.736,32.6734,32.6796,92800.0
2009-07-01 14:10:00,52.14,52.18,52.13,52.18,46200.0,32.6796,32.7047,32.6734,32.7047,46200.0
2009-07-01 14:15:00,52.18,52.24,52.17,52.24,57800.0,32.7047,32.7423,32.6984,32.7423,57800.0
2009-07-01 14:20:00,52.24,52.25,52.2,52.23,69200.0,32.7423,32.7486,32.7172,32.736,69200.0
2009-07-01 14:25:00,52.23,52.24,52.21,52.21,56600.0,32.736,32.7423,32.7235,32.7235,56600.0
2009-07-01 14:30:00,52.21,52.23,52.11,52.19,68900.0,32.7235,32.736,32.6608,32.711,68900.0
2009-07-01 14:35:00,52.19,52.23,52.16,52.19,207400.0,32.711,32.736,32.6922,32.711,207400.0
2009-07-01 14:40:00,52.2,52.24,52.16,52.24,75300.0,32.7172,32.7423,32.6922,32.7423,75300.0
2009-07-01 14:45:00,52.23,52.26,52.22,52.23,107000.0,32.736,32.7548,32.7298,32.736,107000.0
2009-07-01 14:50:00,52.22,52.26,52.21,52.26,144800.0,32.7298,32.7548,32.7235,32.7548,144800.0
2009-07-01 14:55:00,52.26,52.26,52.12,52.13,84600.0,32.7548,32.7548,32.6671,32.6734,84600.0
2009-07-01 15:00:00,52.13,52.18,52.11,52.13,235900.0,32.6734,32.7047,32.6608,32.6734,235900.0
2009-07-01 15:05:00,52.13,52.19,52.11,52.11,68800.0,32.6734,32.711,32.6608,32.6608,68800.0
2009-07-01 15:10:00,52.12,52.16,52.1,52.11,127200.0,32.6671,32.6922,32.6546,32.6608,127200.0
2009-07-01 15:15:00,52.11,52.17,52.09,52.15,200600.0,32.6608,32.6984,32.6483,32.6859,200600.0
2009-07-01 15:20:00,52.15,52.22,52.13,52.21,134600.0,32.6859,32.7298,32.6734,32.7235,134600.0
2009-07-01 15:25:00,52.22,52.22,52.1,52.11,124100.0,32.7298,32.7298,32.6546,32.6608,124100.0
2009-07-01 15:30:00,52.11,52.22,52.09,52.22,91200.0,32.6608,32.7298,32.6483,32.7298,91200.0
2009-07-01 15:35:00,52.22,52.24,52.19,52.23,119700.0,32.7298,32.7423,32.711,32.736,119700.0
2009-07-01 15:40:00,52.24,52.29,52.12,52.21,280700.0,32.7423,32.7736,32.6671,32.7235,280700.0
2009-07-01 15:45:00,52.22,52.23,52.1,52.1,340100.0,32.7298,32.736,32.6546,32.6546,340100.0
2009-07-01 15:50:00,52.1,52.14,52.02,52.05,308700.0,32.6546,32.6796,32.6044,32.6232,308700.0
2009-07-01 15:55:00,52.05,52.07,51.92,52.02,703700.0,32.6232,32.6357,32.5417,32.6044,703700.0
2009-07-02 09:30:00,51.79,51.83,51.1,51.11,274600.0,32.4603,32.4853,32.0278,32.0341,274600.0
2009-07-02 09:35:00,51.1,51.38,51.1,51.26,324600.0,32.0278,32.2033,32.0278,32.1281,324600.0
2009-07-02 09:40:00,51.26,51.51,51.25,51.41,239800.0,32.1281,32.2848,32.1218,32.2221,239800.0
2009-07-02 09:45:00,51.4,51.45,51.33,51.39,211500.0,32.2158,32.2472,32.1719,32.2095,211500.0
2009-07-02 09:50:00,51.4,51.44,51.16,51.21,398000.0,32.2158,32.2409,32.0654,32.0967,398000.0
2009-07-02 09:55:00,51.22,51.43,50.74,51.38,315600.0,32.103,32.2346,31.8021,32.2033,315600.0
2009-07-02 10:00:00,51.37,51.4,51.27,51.29,214700.0,32.197,32.2158,32.1343,32.1469,214700.0
2009-07-02 10:05:00,51.29,51.32,51.16,51.2,303600.0,32.1469,32.1657,32.0654,32.0905,303600.0
2009-07-02 10:10:00,51.22,51.3,51.2,51.3,269700.0,32.103,32.1531,32.0905,32.1531,269700.0
2009-07-02 10:15:00,51.3,51.36,51.27,51.33,281200.0,32.1531,32.1907,32.1343,32.1719,281200.0
2009-07-02 10:20:00,51.33,51.35,51.17,51.18,262800.0,32.1719,32.1845,32.0717,32.0779,262800.0
2009-07-02 10:25:00,51.17,51.31,51.17,51.28,187900.0,32.0717,32.1594,32.0717,32.1406,187900.0
2009-07-02 10:30:00,51.29,51.34,51.23,51.31,389300.0,32.1469,32.1782,32.1093,32.1594,389300.0
2009-07-02 10:35:00,51.34,51.38,51.22,51.26,231000.0,32.1782,32.2033,32.103,32.1281,231000.0
2009-07-02 10:40:00,51.26,51.32,51.21,51.27,223300.0,32.1281,32.1657,32.0967,32.1343,223300.0
2009-07-02 10:45:00,51.27,51.29,51.22,51.26,202300.0,32.1343,32.1469,32.103,32.1281,202300.0
2009-07-02 10:50:00,51.25,51.28,51.22,51.25,138800.0,32.1218,32.1406,32.103,32.1218,138800.0
2009-07-02 10:55:00,51.25,51.34,51.24,51.31,172500.0,32.1218,32.1782,32.1155,32.1594,172500.0
2009-07-02 11:00:00,51.31,51.36,51.28,51.3,125600.0,32.1594,32.1907,32.1406,32.1531,125600.0
2009-07-02 11:05:00,51.3,51.38,51.3,51.37,132600.0,32.1531,32.2033,32.1531,32.197,132600.0
2009-07-02 11:10:00,51.37,51.45,51.31,51.42,105700.0,32.197,32.2472,32.1594,32.2284,105700.0
2009-07-02 11:15:00,51.42,51.48,51.4,51.45,178000.0,32.2284,32.266,32.2158,32.2472,178000.0
2009-07-02 11:20:00,51.44,51.5,51.4,51.41,167000.0,32.2409,32.2785,32.2158,32.2221,167000.0
2009-07-02 11:25:00,51.4,51.43,51.35,51.37,107800.0,32.2158,32.2346,32.1845,32.197,107800.0
2009-07-02 11:30:00,51.37,51.38,51.29,51.33,130700.0,32.197,32.2033,32.1469,32.1719,130700.0
2009-07-02 11:35:00,51.32,51.4,51.28,51.38,155700.0,32.1657,32.2158,32.1406,32.2033,155700.0
2009-07-02 11:40:00,51.38,51.38,51.23,51.23,190500.0,32.2033,32.2033,32.1093,32.1093,190500.0
2009-07-02 11:45:00,51.23,51.28,51.14,51.24,131100.0,32.1093,32.1406,32.0529,32.1155,131100.0
2009-07-02 11:50:00,51.23,51.32,51.23,51.31,81200.0,32.1093,32.1657,32.1093,32.1594,81200.0
2009-07-02 11:55:00,51.32,51.35,51.26,51.32,69300.0,32.1657,32.1845,32.1281,32.1657,69300.0
2009-07-02 12:00:00,51.33,51.39,51.26,51.37,146000.0,32.1719,32.2095,32.1281,32.197,146000.0
2009-07-02 12:05:00,51.37,51.39,51.3,51.3,73300.0,32.197,32.2095,32.1531,32.1531,73300.0
2009-07-02 12:10:00,51.3,51.39,51.29,51.38,45600.0,32.1531,32.2095,32.1469,32.2033,45600.0
2009-07-02 12:15:00,51.38,51.39,51.34,51.37,51000.0,32.2033,32.2095,32.1782,32.197,51000.0
2009-07-02 12:20:00,51.37,51.4,51.32,51.39,62700.0,32.197,32.2158,32.1657,32.2095,62700.0
2009-07-02 12:25:00,51.4,51.48,51.39,51.45,208800.0,32.2158,32.266,32.2095,32.2472,208800.0
2009-07-02 12:30:00,51.45,51.45,51.29,51.36,125600.0,32.2472,32.2472,32.1469,32.1907,125600.0
2009-07-02 12:35:00,51.36,51.4,51.3,51.4,72200.0,32.1907,32.2158,32.1531,32.2158,72200.0
2009-07-02 12:40:00,51.4,51.4,51.34,51.36,55500.0,32.2158,32.2158,32.1782,32.1907,55500.0
2009-07-02 12:45:00,51.35,51.4,51.35,51.37,70500.0,32.1845,32.2158,32.1845,32.197,70500.0
2009-07-02 12:50:00,51.37,51.4,51.35,51.37,66800.0,32.197,32.2158,32.1845,32.197,66800.0
2009-07-02 12:55:00,51.38,51.38,51.3,51.3,35400.0,32.2033,32.2033,32.1531,32.1531,35400.0
2009-07-02 13:00:00,51.3,51.34,51.26,51.34,55400.0,32.1531,32.1782,32.1281,32.1782,55400.0
2009-07-02 13:05:00,51.33,51.39,51.33,51.38,33500.0,32.1719,32.2095,32.1719,32.2033,33500.0
2009-07-02 13:10:00,51.38,51.4,51.32,51.35,76200.0,32.2033,32.2158,32.1657,32.1845,76200.0
2009-07-02 13:15:00,51.36,51.36,51.31,51.33,144300.0,32.1907,32.1907,32.1594,32.1719,144300.0
2009-07-02 13:20:00,51.33,51.35,51.26,51.28,122700.0,32.1719,32.1845,32.1281,32.1406,122700.0
2009-07-02 13:25:00,51.27,51.31,51.22,51.26,82500.0,32.1343,32.1594,32.103,32.1281,82500.0
2009-07-02 13:30:00,51.27,51.27,51.2,51.24,76800.0,32.1343,32.1343,32.0905,32.1155,76800.0
2009-07-02 13:35:00,51.24,51.29,51.22,51.24,78500.0,32.1155,32.1469,32.103,32.1155,78500.0
2009-07-02 13:40:00,51.25,51.31,51.24,51.24,96500.0,32.1218,32.1594,32.1155,32.1155,96500.0
2009-07-02 13:45:00,51.25,51.26,51.17,51.17,115600.0,32.1218,32.1281,32.0717,32.0717,115600.0
2009-07-02 13:50:00,51.18,51.2,51.12,51.14,233200.0,32.0779,32.0905,32.0403,32.0529,233200.0
2009-07-02 13:55:00,51.15,51.18,51.11,51.12,94500.0,32.0591,32.0779,32.0341,32.0403,94500.0
2009-07-02 14:00:00,51.13,51.13,51.04,51.08,124500.0,32.0466,32.0466,31.9902,32.0153,124500.0
2009-07-02 14:05:00,51.08,51.09,51.05,51.08,80200.0,32.0153,32.0215,31.9964,32.0153,80200.0
2009-07-02 14:10:00,51.08,51.08,51.0,51.01,126700.0,32.0153,32.0153,31.9651,31.9714,126700.0
2009-07-02 14:15:00,51.01,51.01,50.94,50.98,138700.0,31.9714,31.9714,31.9275,31.9526,138700.0
2009-07-02 14:20:00,50.98,51.05,50.98,51.04,122900.0,31.9526,31.9964,31.9526,31.9902,122900.0
2009-07-02 14:25:00,51.04,51.05,51.01,51.04,128300.0,31.9902,31.9964,31.9714,31.9902,128300.0
2009-07-02 14:30:00,51.04,51.09,51.02,51.05,126600.0,31.9902,32.0215,31.9776,31.9964,126600.0
2009-07-02 14:35:00,51.05,51.13,51.05,51.09,97200.0,31.9964,32.0466,31.9964,32.0215,97200.0
2009-07-02 14:40:00,51.1,51.1,51.05,51.06,88700.0,32.0278,32.0278,31.9964,32.0027,88700.0
2009-07-02 14:45:00,51.06,51.11,51.03,51.09,142600.0,32.0027,32.0341,31.9839,32.0215,142600.0
2009-07-02 14:50:00,51.09,51.16,51.08,51.16,71800.0,32.0215,32.0654,32.0153,32.0654,71800.0
2009-07-02 14:55:00,51.16,51.18,51.12,51.13,52600.0,32.0654,32.0779,32.0403,32.0466,52600.0
2009-07-02 15:00:00,51.14,51.26,51.13,51.23,86300.0,32.0529,32.1281,32.0466,32.1093,86300.0
2009-07-02 15:05:00,51.24,51.26,51.23,51.24,111500.0,32.1155,32.1281,32.1093,32.1155,111500.0
2009-07-02 15:10:00,51.24,51.25,51.19,51.25,91800.0,32.1155,32.1218,32.0842,32.1218,91800.0
2009-07-02 15:15:00,51.24,51.25,51.19,51.19,107000.0,32.1155,32.1218,32.0842,32.0842,107000.0
2009-07-02 15:20:00,51.2,51.24,50.99,51.02,294100.0,32.0905,32.1155,31.9588,31.9776,294100.0
2009-07-02 15:25:00,51.02,51.06,50.93,51.01,207600.0,31.9776,32.0027,31.9212,31.9714,207600.0
2009-07-02 15:30:00,51.01,51.07,50.99,51.03,210900.0,31.9714,32.009,31.9588,31.9839,210900.0
2009-07-02 15:35:00,51.03,51.16,51.03,51.16,222200.0,31.9839,32.0654,31.9839,32.0654,222200.0
2009-07-02 15:40:00,51.16,51.16,51.11,51.12,152700.0,32.0654,32.0654,32.0341,32.0403,152700.0
2009-07-02 15:45:00,51.12,51.15,51.05,51.05,509500.0,32.0403,32.0591,31.9964,31.9964,509500.0
2009-07-02 15:50:00,51.06,51.09,50.99,51.09,487900.0,32.0027,32.0215,31.9588,32.0215,487900.0
2009-07-02 15:55:00,51.09,51.14,50.95,50.99,566900.0,32.0215,32.0529,31.9338,31.9588,566900.0
2009-07-06 09:30:00,50.75,51.2,50.52,50.8,367200.0,31.8084,32.0905,31.6643,31.8398,367200.0
2009-07-06 09:35:00,50.79,50.88,50.73,50.86,179000.0,31.8335,31.8899,31.7959,31.8774,179000.0
2009-07-06 09:40:00,50.86,50.87,50.66,50.73,222600.0,31.8774,31.8836,31.752,31.7959,222600.0
2009-07-06 09:45:00,50.74,51.11,50.69,51.09,272300.0,31.8021,32.0341,31.7708,32.0215,272300.0
2009-07-06 09:50:00,51.09,51.2,51.07,51.19,298700.0,32.0215,32.0905,32.009,32.0842,298700.0
2009-07-06 09:55:00,51.19,51.26,51.01,51.03,227000.0,32.0842,32.1281,31.9714,31.9839,227000.0
2009-07-06 10:00:00,51.03,51.23,51.01,51.17,425700.0,31.9839,32.1093,31.9714,32.0717,425700.0
2009-07-06 10:05:00,51.17,51.24,51.08,51.09,211800.0,32.0717,32.1155,32.0153,32.0215,211800.0
2009-07-06 10:10:00,51.11,51.11,50.99,51.07,263200.0,32.0341,32.0341,31.9588,32.009,263200.0
2009-07-06 10:15:00,51.07,51.22,51.04,51.04,227100.0,32.009,32.103,31.9902,31.9902,227100.0
2009-07-06 10:20:00,51.06,51.13,50.91,51.03,413700.0,32.0027,32.0466,31.9087,31.9839,413700.0
2009-07-06 10:25:00,51.04,51.1,51.02,51.07,147600.0,31.9902,32.0278,31.9776,32.009,147600.0
2009-07-06 10:30:00,51.07,51.31,51.05,51.29,286600.0,32.009,32.1594,31.9964,32.1469,286600.0
2009-07-06 10:35:00,51.29,51.34,51.26,51.29,152100.0,32.1469,32.1782,32.1281,32.1469,152100.0
2009-07-06 10:40:00,51.3,51.34,51.24,51.33,129000.0,32.1531,32.1782,32.1155,32.1719,129000.0
2009-07-06 10:45:00,51.33,51.41,51.33,51.36,136300.0,32.1719,32.2221,32.1719,32.1907,136300.0
2009-07-06 10:50:00,51.35,51.42,51.34,51.39,139900.0,32.1845,32.2284,32.1782,32.2095,139900.0
2009-07-06 10:55:00,51.38,51.39,51.29,51.32,104300.0,32.2033,32.2095,32.1469,32.1657,104300.0
2009-07-06 11:00:00,51.32,51.36,51.29,51.29,71100.0,32.1657,32.1907,32.1469,32.1469,71100.0
2009-07-06 11:05:00,51.3,51.35,51.27,51.29,178300.0,32.1531,32.1845,32.1343,32.1469,178300.0
2009-07-06 11:10:00,51.29,51.38,51.25,51.38,138200.0,32.1469,32.2033,32.1218,32.2033,138200.0
2009-07-06 11:15:00,51.39,51.4,51.35,51.38,85700.0,32.2095,32.2158,32.1845,32.2033,85700.0
2009-07-06 11:20:00,51.38,51.49,51.37,51.48,411300.0,32.2033,32.2722,32.197,32.266,411300.0
2009-07-06 11:25:00,51.48,51.61,51.48,51.48,306500.0,32.266,32.3474,32.266,32.266,306500.0
2009-07-06 11:30:00,51.49,51.52,51.46,51.47,173500.0,32.2722,32.291,32.2534,32.2597,173500.0
2009-07-06 11:35:00,51.47,51.51,51.42,51.43,160900.0,32.2597,32.2848,32.2284,32.2346,160900.0
2009-07-06 11:40:00,51.42,51.49,51.38,51.46,127200.0,32.2284,32.2722,32.2033,32.2534,127200.0
2009-07-06 11:45:00,51.47,51.55,51.45,51.5,158400.0,32.2597,32.3098,32.2472,32.2785,158400.0
2009-07-06 11:50:00,51.5,51.52,51.46,51.52,143000.0,32.2785,32.291,32.2534,32.291,143000.0
2009-07-06 11:55:00,51.51,51.51,51.31,51.34,115400.0,32.2848,32.2848,32.1594,32.1782,115400.0
2009-07-06 12:00:00,51.35,51.44,51.33,51.41,185400.0,32.1845,32.2409,32.1719,32.2221,185400.0
2009-07-06 12:05:00,51.4,51.45,51.36,51.37,216200.0,32.2158,32.2472,32.1907,32.197,216200.0
2009-07-06 12:10:00,51.37,51.46,51.35,51.45,68600.0,32.197,32.2534,32.1845,32.2472,68600.0
2009-07-06 12:15:00,51.46,51.49,51.42,51.47,105300.0,32.2534,32.2722,32.2284,32.2597,105300.0
2009-07-06 12:20:00,51.48,51.54,51.47,51.51,164700.0,32.266,32.3036,32.2597,32.2848,164700.0
2009-07-06 12:25:00,51.51,51.54,51.48,51.5,119500.0,32.2848,32.3036,32.266,32.2785,119500.0
2009-07-06 12:30:00,51.51,51.6,51.49,51.54,250300.0,32.2848,32.3412,32.2722,32.3036,250300.0
2009-07-06 12:35:00,51.54,51.63,51.51,51.62,73600.0,32.3036,32.36,32.2848,32.3537,73600.0
2009-07-06 12:40:00,51.62,51.63,51.55,51.57,93700.0,32.3537,32.36,32.3098,32.3224,93700.0
2009-07-06 12:45:00,51.57,51.6,51.51,51.52,93100.0,32.3224,32.3412,32.2848,32.291,93100.0
2009-07-06 12:50:00,51.53,51.69,51.52,51.63,139100.0,32.2973,32.3976,32.291,32.36,139100.0
2009-07-06 12:55:00,51.63,51.72,51.62,51.65,111900.0,32.36,32.4164,32.3537,32.3725,111900.0
2009-07-06 13:00:00,51.65,51.77,51.63,51.76,185500.0,32.3725,32.4477,32.36,32.4415,185500.0
2009-07-06 13:05:00,51.75,51.95,51.75,51.94,433600.0,32.4352,32.5605,32.4352,32.5543,433600.0
2009-07-06 13:10:00,51.94,52.04,51.9,52.04,207700.0,32.5543,32.6169,32.5292,32.6169,207700.0
2009-07-06 13:15:00,52.05,52.42,52.02,52.31,520800.0,32.6232,32.8551,32.6044,32.7862,520800.0
2009-07-06 13:20:00,52.3,52.35,52.21,52.32,239500.0,32.7799,32.8112,32.7235,32.7924,239500.0
2009-07-06 13:25:00,52.31,52.37,52.18,52.24,274700.0,32.7862,32.8238,32.7047,32.7423,274700.0
2009-07-06 13:30:00,52.24,52.24,52.16,52.16,89400.0,32.7423,32.7423,32.6922,32.6922,89400.0
2009-07-06 13:35:00,52.17,52.17,52.1,52.12,60600.0,32.6984,32.6984,32.6546,32.6671,60600.0
2009-07-06 13:40:00,52.13,52.14,52.06,52.06,100700.0,32.6734,32.6796,32.6295,32.6295,100700.0
2009-07-06 13:45:00,52.06,52.08,51.99,52.08,77700.0,32.6295,32.642,32.5856,32.642,77700.0
2009-07-06 13:50:00,52.08,52.12,52.05,52.06,70700.0,32.642,32.6671,32.6232,32.6295,70700.0
2009-07-06 13:55:00,52.05,52.06,51.95,51.98,112500.0,32.6232,32.6295,32.5605,32.5793,112500.0
2009-07-06 14:00:00,51.98,52.06,51.97,52.06,87700.0,32.5793,32.6295,32.5731,32.6295,87700.0
2009-07-06 14:05:00,52.05,52.05,51.99,52.0,85700.0,32.6232,32.6232,32.5856,32.5919,85700.0
2009-07-06 14:10:00,52.01,52.07,51.99,52.07,90200.0,32.5981,32.6357,32.5856,32.6357,90200.0
2009-07-06 14:15:00,52.07,52.09,51.97,51.97,138000.0,32.6357,32.6483,32.5731,32.5731,138000.0
2009-07-06 14:20:00,51.97,52.0,51.93,51.94,100000.0,32.5731,32.5919,32.548,32.5543,100000.0
2009-07-06 14:25:00,51.94,51.95,51.86,51.89,177600.0,32.5543,32.5605,32.5041,32.5229,177600.0
2009-07-06 14:30:00,51.88,51.93,51.86,51.93,88000.0,32.5167,32.548,32.5041,32.548,88000.0
2009-07-06 14:35:00,51.93,51.94,51.86,51.89,70300.0,32.548,32.5543,32.5041,32.5229,70300.0
2009-07-06 14:40:00,51.88,51.88,51.81,51.82,84300.0,32.5167,32.5167,32.4728,32.4791,84300.0
2009-07-06 14:45:00,51.81,51.91,51.81,51.84,95600.0,32.4728,32.5355,32.4728,32.4916,95600.0
2009-07-06 14:50:00,51.85,51.85,51.81,51.85,85200.0,32.4979,32.4979,32.4728,32.4979,85200.0
2009-07-06 14:55:00,51.85,51.88,51.81,51.88,117300.0,32.4979,32.5167,32.4728,32.5167,117300.0
2009-07-06 15:00:00,51.9,52.01,51.87,51.93,234500.0,32.5292,32.5981,32.5104,32.548,234500.0
2009-07-06 15:05:00,51.93,51.94,51.89,51.91,144600.0,32.548,32.5543,32.5229,32.5355,144600.0
2009-07-06 15:10:00,51.91,51.91,51.81,51.84,176900.0,32.5355,32.5355,32.4728,32.4916,176900.0
2009-07-06 15:15:00,51.84,51.9,51.84,51.89,146600.0,32.4916,32.5292,32.4916,32.5229,146600.0
2009-07-06 15:20:00,51.9,51.94,51.85,51.91,233200.0,32.5292,32.5543,32.4979,32.5355,233200.0
2009-07-06 15:25:00,51.92,51.99,51.9,51.9,215300.0,32.5417,32.5856,32.5292,32.5292,215300.0
2009-07-06 15:30:00,51.9,51.9,51.78,51.83,354200.0,32.5292,32.5292,32.454,32.4853,354200.0
2009-07-06 15:35:00,51.83,51.9,51.77,51.87,312500.0,32.4853,32.5292,32.4477,32.5104,312500.0
2009-07-06 15:40:00,51.88,51.98,51.87,51.97,223900.0,32.5167,32.5793,32.5104,32.5731,223900.0
2009-07-06 15:45:00,51.98,52.18,51.98,52.14,528100.0,32.5793,32.7047,32.5793,32.6796,528100.0
2009-07-06 15:50:00,52.15,52.15,52.01,52.04,489900.0,32.6859,32.6859,32.5981,32.6169,489900.0
2009-07-06 15:55:00,52.05,52.16,52.04,52.15,654100.0,32.6232,32.6922,32.6169,32.6859,654100.0
2009-07-07 09:30:00,51.99,52.25,51.83,52.1,355300.0,32.5856,32.7486,32.4853,32.6546,355300.0
2009-07-07 09:35:00,52.1,52.27,52.08,52.11,196700.0,32.6546,32.7611,32.642,32.6608,196700.0
2009-07-07 09:40:00,52.12,52.32,52.1,52.3,225100.0,32.6671,32.7924,32.6546,32.7799,225100.0
2009-07-07 09:45:00,52.3,52.43,52.18,52.23,347700.0,32.7799,32.8614,32.7047,32.736,347700.0
2009-07-07 09:50:00,52.23,52.31,52.22,52.26,191000.0,32.736,32.7862,32.7298,32.7548,191000.0
2009-07-07 09:55:00,52.26,52.28,52.16,52.27,294700.0,32.7548,32.7674,32.6922,32.7611,294700.0
2009-07-07 10:00:00,52.26,52.28,52.21,52.25,254000.0,32.7548,32.7674,32.7235,32.7486,254000.0
2009-07-07 10:05:00,52.25,52.34,52.2,52.32,232500.0,32.7486,32.805,32.7172,32.7924,232500.0
2009-07-07 10:10:00,52.32,52.44,52.26,52.3,329600.0,32.7924,32.8677,32.7548,32.7799,329600.0
2009-07-07 10:15:00,52.3,52.32,52.2,52.21,128400.0,32.7799,32.7924,32.7172,32.7235,128400.0
2009-07-07 10:20:00,52.2,52.22,52.1,52.13,152600.0,32.7172,32.7298,32.6546,32.6734,152600.0
2009-07-07 10:25:00,52.13,52.13,52.03,52.07,88900.0,32.6734,32.6734,32.6107,32.6357,88900.0
2009-07-07 10:30:00,52.08,52.08,52.04,52.05,82300.0,32.642,32.642,32.6169,32.6232,82300.0
2009-07-07 10:35:00,52.06,52.1,52.03,52.06,141700.0,32.6295,32.6546,32.6107,32.6295,141700.0
2009-07-07 10:40:00,52.07,52.1,52.03,52.07,99900.0,32.6357,32.6546,32.6107,32.6357,99900.0
2009-07-07 10:45:00,52.06,52.15,52.05,52.12,98900.0,32.6295,32.6859,32.6232,32.6671,98900.0
2009-07-07 10:50:00,52.13,52.17,52.05,52.06,149500.0,32.6734,32.6984,32.6232,32.6295,149500.0
2009-07-07 10:55:00,52.06,52.07,52.0,52.0,155000.0,32.6295,32.6357,32.5919,32.5919,155000.0
2009-07-07 11:00:00,52.0,52.03,51.99,52.01,103600.0,32.5919,32.6107,32.5856,32.5981,103600.0
2009-07-07 11:05:00,51.99,52.03,51.96,52.01,97400.0,32.5856,32.6107,32.5668,32.5981,97400.0
2009-07-07 11:10:00,52.01,52.07,52.0,52.04,119600.0,32.5981,32.6357,32.5919,32.6169,119600.0
2009-07-07 11:15:00,52.05,52.16,52.03,52.11,77400.0,32.6232,32.6922,32.6107,32.6608,77400.0
2009-07-07 11:20:00,52.1,52.15,52.07,52.15,62000.0,32.6546,32.6859,32.6357,32.6859,62000.0
2009-07-07 11:25:00,52.13,52.25,52.03,52.03,123500.0,32.6734,32.7486,32.6107,32.6107,123500.0
2009-07-07 11:30:00,52.03,52.12,52.03,52.08,75300.0,32.6107,32.6671,32.6107,32.642,75300.0
2009-07-07 11:35:00,52.08,52.11,52.02,52.06,110500.0,32.642,32.6608,32.6044,32.6295,110500.0
2009-07-07 11:40:00,52.06,52.1,52.04,52.07,89000.0,32.6295,32.6546,32.6169,32.6357,89000.0
2009-07-07 11:45:00,52.07,52.17,52.07,52.11,109500.0,32.6357,32.6984,32.6357,32.6608,109500.0
2009-07-07 11:50:00,52.11,52.17,52.05,52.11,189600.0,32.6608,32.6984,32.6232,32.6608,189600.0
2009-07-07 11:55:00,52.11,52.18,52.11,52.16,66300.0,32.6608,32.7047,32.6608,32.6922,66300.0
2009-07-07 12:00:00,52.17,52.22,52.16,52.16,175900.0,32.6984,32.7298,32.6922,32.6922,175900.0
2009-07-07 12:05:00,52.17,52.22,52.14,52.22,150700.0,32.6984,32.7298,32.6796,32.7298,150700.0
2009-07-07 12:10:00,52.22,52.3,52.22,52.29,85000.0,32.7298,32.7799,32.7298,32.7736,85000.0
2009-07-07 12:15:00,52.29,52.3,52.27,52.29,95000.0,32.7736,32.7799,32.7611,32.7736,95000.0
2009-07-07 12:20:00,52.29,52.29,52.19,52.19,62000.0,32.7736,32.7736,32.711,32.711,62000.0
2009-07-07 12:25:00,52.19,52.23,52.14,52.18,119000.0,32.711,32.736,32.6796,32.7047,119000.0
2009-07-07 12:30:00,52.17,52.19,52.17,52.19,41500.0,32.6984,32.711,32.6984,32.711,41500.0
2009-07-07 12:35:00,52.19,52.2,52.16,52.17,91700.0,32.711,32.7172,32.6922,32.6984,91700.0
2009-07-07 12:40:00,52.17,52.2,52.16,52.18,110000.0,32.6984,32.7172,32.6922,32.7047,110000.0
2009-07-07 12:45:00,52.19,52.19,52.16,52.18,47700.0,32.711,32.711,32.6922,32.7047,47700.0
2009-07-07 12:50:00,52.17,52.2,52.17,52.2,63400.0,32.6984,32.7172,32.6984,32.7172,63400.0
2009-07-07 12:55:00,52.2,52.2,52.19,52.19,42300.0,32.7172,32.7172,32.711,32.711,42300.0
2009-07-07 13:00:00,52.19,52.25,52.18,52.22,97100.0,32.711,32.7486,32.7047,32.7298,97100.0
2009-07-07 13:05:00,52.22,52.28,52.18,52.27,128500.0,32.7298,32.7674,32.7047,32.7611,128500.0
2009-07-07 13:10:00,52.27,52.31,52.25,52.28,159000.0,32.7611,32.7862,32.7486,32.7674,159000.0
2009-07-07 13:15:00,52.27,52.35,52.27,52.35,96400.0,32.7611,32.8112,32.7611,32.8112,96400.0
2009-07-07 13:20:00,52.34,52.34,52.28,52.31,253700.0,32.805,32.805,32.7674,32.7862,253700.0
2009-07-07 13:25:00,52.31,52.34,52.2,52.2,95700.0,32.7862,32.805,32.7172,32.7172,95700.0
2009-07-07 13:30:00,52.2,52.27,52.18,52.2,133600.0,32.7172,32.7611,32.7047,32.7172,133600.0
2009-07-07 13:35:00,52.2,52.23,52.17,52.17,119100.0,32.7172,32.736,32.6984,32.6984,119100.0
2009-07-07 13:40:00,52.17,52.2,52.16,52.17,115000.0,32.6984,32.7172,32.6922,32.6984,115000.0
2009-07-07 13:45:00,52.16,52.19,52.15,52.17,91000.0,32.6922,32.711,32.6859,32.6984,91000.0
2009-07-07 13:50:00,52.17,52.18,52.13,52.15,127000.0,32.6984,32.7047,32.6734,32.6859,127000.0
2009-07-07 13:55:00,52.15,52.17,52.05,52.08,218300.0,32.6859,32.6984,32.6232,32.642,218300.0
2009-07-07 14:00:00,52.08,52.09,52.0,52.01,96600.0,32.642,32.6483,32.5919,32.5981,96600.0
2009-07-07 14:05:00,52.0,52.03,52.0,52.0,153800.0,32.5919,32.6107,32.5919,32.5919,153800.0
2009-07-07 14:10:00,52.01,52.04,52.0,52.01,121800.0,32.5981,32.6169,32.5919,32.5981,121800.0
2009-07-07 14:15:00,52.0,52.01,51.92,51.95,168000.0,32.5919,32.5981,32.5417,32.5605,168000.0
2009-07-07 14:20:00,51.95,52.05,51.95,52.05,122100.0,32.5605,32.6232,32.5605,32.6232,122100.0
2009-07-07 14:25:00,52.05,52.06,52.02,52.03,162500.0,32.6232,32.6295,32.6044,32.6107,162500.0
2009-07-07 14:30:00,52.03,52.06,52.0,52.03,114400.0,32.6107,32.6295,32.5919,32.6107,114400.0
2009-07-07 14:35:00,52.04,52.09,52.03,52.07,113500.0,32.6169,32.6483,32.6107,32.6357,113500.0
2009-07-07 14:40:00,52.06,52.1,52.06,52.08,71500.0,32.6295,32.6546,32.6295,32.642,71500.0
2009-07-07 14:45:00,52.07,52.08,52.0,52.03,154200.0,32.6357,32.642,32.5919,32.6107,154200.0
2009-07-07 14:50:00,52.03,52.03,51.78,51.85,433700.0,32.6107,32.6107,32.454,32.4979,433700.0
2009-07-07 14:55:00,51.85,51.94,51.83,51.89,138400.0,32.4979,32.5543,32.4853,32.5229,138400.0
2009-07-07 15:00:00,51.88,51.89,51.77,51.78,261600.0,32.5167,32.5229,32.4477,32.454,261600.0
2009-07-07 15:05:00,51.76,51.78,51.63,51.77,226900.0,32.4415,32.454,32.36,32.4477,226900.0
2009-07-07 15:10:00,51.77,51.87,51.75,51.85,172200.0,32.4477,32.5104,32.4352,32.4979,172200.0
2009-07-07 15:15:00,51.84,51.85,51.78,51.85,198500.0,32.4916,32.4979,32.454,32.4979,198500.0
2009-07-07 15:20:00,51.84,51.89,51.83,51.84,142500.0,32.4916,32.5229,32.4853,32.4916,142500.0
2009-07-07 15:25:00,51.83,51.89,51.82,51.88,153700.0,32.4853,32.5229,32.4791,32.5167,153700.0
2009-07-07 15:30:00,51.87,51.91,51.84,51.91,124400.0,32.5104,32.5355,32.4916,32.5355,124400.0
2009-07-07 15:35:00,51.9,51.94,51.88,51.92,178000.0,32.5292,32.5543,32.5167,32.5417,178000.0
2009-07-07 15:40:00,51.92,51.94,51.88,51.92,218200.0,32.5417,32.5543,32.5167,32.5417,218200.0
2009-07-07 15:45:00,51.92,51.94,51.76,51.78,239900.0,32.5417,32.5543,32.4415,32.454,239900.0
2009-07-07 15:50:00,51.79,51.83,51.75,51.79,537400.0,32.4603,32.4853,32.4352,32.4603,537400.0
2009-07-07 15:55:00,51.78,51.95,51.78,51.89,804500.0,32.454,32.5605,32.454,32.5229,804500.0
2009-07-08 09:30:00,52.02,52.09,51.77,51.78,208800.0,32.6044,32.6483,32.4477,32.454,208800.0
2009-07-08 09:35:00,51.78,51.79,51.54,51.6,289000.0,32.454,32.4603,32.3036,32.3412,289000.0
2009-07-08 09:40:00,51.6,51.77,51.58,51.76,176600.0,32.3412,32.4477,32.3286,32.4415,176600.0
2009-07-08 09:45:00,51.77,51.97,51.75,51.92,115800.0,32.4477,32.5731,32.4352,32.5417,115800.0
2009-07-08 09:50:00,51.93,52.03,51.9,52.0,125400.0,32.548,32.6107,32.5292,32.5919,125400.0
2009-07-08 09:55:00,52.0,52.15,51.9,52.15,215200.0,32.5919,32.6859,32.5292,32.6859,215200.0
2009-07-08 10:00:00,52.14,52.23,52.07,52.21,186500.0,32.6796,32.736,32.6357,32.7235,186500.0
2009-07-08 10:05:00,52.21,52.27,52.18,52.22,182300.0,32.7235,32.7611,32.7047,32.7298,182300.0
2009-07-08 10:10:00,52.22,52.27,52.2,52.24,160100.0,32.7298,32.7611,32.7172,32.7423,160100.0
2009-07-08 10:15:00,52.24,52.27,52.2,52.27,551300.0,32.7423,32.7611,32.7172,32.7611,551300.0
2009-07-08 10:20:00,52.27,52.29,52.17,52.2,154600.0,32.7611,32.7736,32.6984,32.7172,154600.0
2009-07-08 10:25:00,52.21,52.21,52.12,52.2,123800.0,32.7235,32.7235,32.6671,32.7172,123800.0
2009-07-08 10:30:00,52.2,52.25,52.17,52.2,129700.0,32.7172,32.7486,32.6984,32.7172,129700.0
2009-07-08 10:35:00,52.21,52.23,52.16,52.22,231000.0,32.7235,32.736,32.6922,32.7298,231000.0
2009-07-08 10:40:00,52.22,52.24,52.17,52.21,128500.0,32.7298,32.7423,32.6984,32.7235,128500.0
2009-07-08 10:45:00,52.21,52.32,52.2,52.25,154700.0,32.7235,32.7924,32.7172,32.7486,154700.0
2009-07-08 10:50:00,52.25,52.29,52.18,52.18,172800.0,32.7486,32.7736,32.7047,32.7047,172800.0
2009-07-08 10:55:00,52.17,52.18,52.11,52.15,71600.0,32.6984,32.7047,32.6608,32.6859,71600.0
2009-07-08 11:00:00,52.16,52.17,52.09,52.13,143000.0,32.6922,32.6984,32.6483,32.6734,143000.0
2009-07-08 11:05:00,52.14,52.15,51.96,51.97,172000.0,32.6796,32.6859,32.5668,32.5731,172000.0
2009-07-08 11:10:00,51.97,52.17,51.97,52.16,129100.0,32.5731,32.6984,32.5731,32.6922,129100.0
2009-07-08 11:15:00,52.17,52.17,52.07,52.1,198000.0,32.6984,32.6984,32.6357,32.6546,198000.0
2009-07-08 11:20:00,52.11,52.14,51.99,52.08,188900.0,32.6608,32.6796,32.5856,32.642,188900.0
2009-07-08 11:25:00,52.09,52.17,52.08,52.14,136100.0,32.6483,32.6984,32.642,32.6796,136100.0
2009-07-08 11:30:00,52.14,52.19,52.11,52.13,90200.0,32.6796,32.711,32.6608,32.6734,90200.0
2009-07-08 11:35:00,52.14,52.17,52.12,52.13,106100.0,32.6796,32.6984,32.6671,32.6734,106100.0
2009-07-08 11:40:00,52.13,52.17,52.12,52.16,90100.0,32.6734,32.6984,32.6671,32.6922,90100.0
2009-07-08 11:45:00,52.15,52.18,52.13,52.13,79000.0,32.6859,32.7047,32.6734,32.6734,79000.0
2009-07-08 11:50:00,52.14,52.14,51.98,52.07,139300.0,32.6796,32.6796,32.5793,32.6357,139300.0
2009-07-08 11:55:00,52.08,52.12,52.01,52.1,184800.0,32.642,32.6671,32.5981,32.6546,184800.0
2009-07-08 12:00:00,52.1,52.13,52.06,52.11,134300.0,32.6546,32.6734,32.6295,32.6608,134300.0
2009-07-08 12:05:00,52.11,52.17,52.11,52.13,122000.0,32.6608,32.6984,32.6608,32.6734,122000.0
2009-07-08 12:10:00,52.13,52.17,52.09,52.13,143300.0,32.6734,32.6984,32.6483,32.6734,143300.0
2009-07-08 12:15:00,52.13,52.17,52.09,52.16,150900.0,32.6734,32.6984,32.6483,32.6922,150900.0
2009-07-08 12:20:00,52.17,52.18,52.06,52.11,165100.0,32.6984,32.7047,32.6295,32.6608,165100.0
2009-07-08 12:25:00,52.12,52.15,52.09,52.15,89400.0,32.6671,32.6859,32.6483,32.6859,89400.0
2009-07-08 12:30:00,52.13,52.17,52.12,52.15,158000.0,32.6734,32.6984,32.6671,32.6859,158000.0
2009-07-08 12:35:00,52.15,52.16,52.06,52.09,64900.0,32.6859,32.6922,32.6295,32.6483,64900.0
2009-07-08 12:40:00,52.09,52.12,52.06,52.12,58100.0,32.6483,32.6671,32.6295,32.6671,58100.0
2009-07-08 12:45:00,52.12,52.15,52.11,52.13,72700.0,32.6671,32.6859,32.6608,32.6734,72700.0
2009-07-08 12:50:00,52.14,52.14,52.11,52.13,67200.0,32.6796,32.6796,32.6608,32.6734,67200.0
2009-07-08 12:55:00,52.13,52.13,52.08,52.09,100500.0,32.6734,32.6734,32.642,32.6483,100500.0
2009-07-08 13:00:00,52.09,52.15,52.06,52.09,145700.0,32.6483,32.6859,32.6295,32.6483,145700.0
2009-07-08 13:05:00,52.09,52.14,52.08,52.1,164400.0,32.6483,32.6796,32.642,32.6546,164400.0
2009-07-08 13:10:00,52.11,52.18,52.11,52.14,143400.0,32.6608,32.7047,32.6608,32.6796,143400.0
2009-07-08 13:15:00,52.15,52.16,52.12,52.16,91500.0,32.6859,32.6922,32.6671,32.6922,91500.0
2009-07-08 13:20:00,52.16,52.2,52.15,52.19,146100.0,32.6922,32.7172,32.6859,32.711,146100.0
2009-07-08 13:25:00,52.19,52.24,52.17,52.19,204700.0,32.711,32.7423,32.6984,32.711,204700.0
2009-07-08 13:30:00,52.18,52.22,52.17,52.2,200600.0,32.7047,32.7298,32.6984,32.7172,200600.0
2009-07-08 13:35:00,52.21,52.28,52.2,52.28,210200.0,32.7235,32.7674,32.7172,32.7674,210200.0
2009-07-08 13:40:00,52.28,52.3,52.23,52.29,71300.0,32.7674,32.7799,32.736,32.7736,71300.0
2009-07-08 13:45:00,52.3,52.34,52.28,52.31,72600.0,32.7799,32.805,32.7674,32.7862,72600.0
2009-07-08 13:50:00,52.31,52.33,52.27,52.28,77300.0,32.7862,32.7987,32.7611,32.7674,77300.0
2009-07-08 13:55:00,52.28,52.31,52.26,52.27,106800.0,32.7674,32.7862,32.7548,32.7611,106800.0
2009-07-08 14:00:00,52.26,52.27,52.2,52.26,167300.0,32.7548,32.7611,32.7172,32.7548,167300.0
2009-07-08 14:05:00,52.26,52.27,52.24,52.27,199100.0,32.7548,32.7611,32.7423,32.7611,199100.0
2009-07-08 14:10:00,52.27,52.3,52.25,52.26,124700.0,32.7611,32.7799,32.7486,32.7548,124700.0
2009-07-08 14:15:00,52.26,52.33,52.25,52.28,210700.0,32.7548,32.7987,32.7486,32.7674,210700.0
2009-07-08 14:20:00,52.28,52.39,52.28,52.38,229700.0,32.7674,32.8363,32.7674,32.83,229700.0
2009-07-08 14:25:00,52.38,52.42,52.35,52.39,218400.0,32.83,32.8551,32.8112,32.8363,218400.0
2009-07-08 14:30:00,52.39,52.43,52.33,52.34,207900.0,32.8363,32.8614,32.7987,32.805,207900.0
2009-07-08 14:35:00,52.34,52.42,52.34,52.37,152400.0,32.805,32.8551,32.805,32.8238,152400.0
2009-07-08 14:40:00,52.38,52.39,52.32,52.38,104800.0,32.83,32.8363,32.7924,32.83,104800.0
2009-07-08 14:45:00,52.39,52.39,52.35,52.38,110900.0,32.8363,32.8363,32.8112,32.83,110900.0
2009-07-08 14:50:00,52.37,52.47,52.37,52.47,240300.0,32.8238,32.8865,32.8238,32.8865,240300.0
2009-07-08 14:55:00,52.47,52.49,52.42,52.47,274200.0,32.8865,32.899,32.8551,32.8865,274200.0
2009-07-08 15:00:00,52.47,52.49,52.41,52.47,230500.0,32.8865,32.899,32.8489,32.8865,230500.0
2009-07-08 15:05:00,52.47,52.6,52.45,52.6,406100.0,32.8865,32.9679,32.8739,32.9679,406100.0
2009-07-08 15:10:00,52.59,52.64,52.52,52.6,427100.0,32.9617,32.993,32.9178,32.9679,427100.0
2009-07-08 15:15:00,52.6,52.63,52.54,52.55,263100.0,32.9679,32.9867,32.9303,32.9366,263100.0
2009-07-08 15:20:00,52.55,52.56,52.5,52.53,284300.0,32.9366,32.9429,32.9053,32.9241,284300.0
2009-07-08 15:25:00,52.53,52.54,52.49,52.5,293300.0,32.9241,32.9303,32.899,32.9053,293300.0
2009-07-08 15:30:00,52.49,52.53,52.48,52.53,253000.0,32.899,32.9241,32.8927,32.9241,253000.0
2009-07-08 15:35:00,52.53,52.59,52.48,52.59,458500.0,32.9241,32.9617,32.8927,32.9617,458500.0
2009-07-08 15:40:00,52.58,52.7,52.58,52.67,486800.0,32.9554,33.0306,32.9554,33.0118,486800.0
2009-07-08 15:45:00,52.68,52.81,52.67,52.78,600600.0,33.0181,33.0996,33.0118,33.0808,600600.0
2009-07-08 15:50:00,52.78,52.78,52.59,52.64,706800.0,33.0808,33.0808,32.9617,32.993,706800.0
2009-07-08 15:55:00,52.64,52.79,52.63,52.71,706700.0,32.993,33.087,32.9867,33.0369,706700.0
2009-07-09 09:30:00,52.46,52.65,52.35,52.43,272900.0,32.8802,32.9993,32.8112,32.8614,272900.0
2009-07-09 09:35:00,52.42,52.52,52.4,52.44,177200.0,32.8551,32.9178,32.8426,32.8677,177200.0
2009-07-09 09:40:00,52.44,52.53,52.4,52.47,293000.0,32.8677,32.9241,32.8426,32.8865,293000.0
2009-07-09 09:45:00,52.47,52.53,52.45,52.5,99000.0,32.8865,32.9241,32.8739,32.9053,99000.0
2009-07-09 09:50:00,52.5,52.62,52.49,52.62,175500.0,32.9053,32.9805,32.899,32.9805,175500.0
2009-07-09 09:55:00,52.61,52.65,52.51,52.52,110300.0,32.9742,32.9993,32.9115,32.9178,110300.0
2009-07-09 10:00:00,52.53,52.6,52.45,52.5,159200.0,32.9241,32.9679,32.8739,32.9053,159200.0
2009-07-09 10:05:00,52.5,52.57,52.48,52.56,231100.0,32.9053,32.9491,32.8927,32.9429,231100.0
2009-07-09 10:10:00,52.56,52.58,52.53,52.54,95800.0,32.9429,32.9554,32.9241,32.9303,95800.0
2009-07-09 10:15:00,52.55,52.63,52.54,52.63,218800.0,32.9366,32.9867,32.9303,32.9867,218800.0
2009-07-09 10:20:00,52.62,52.63,52.48,52.54,112200.0,32.9805,32.9867,32.8927,32.9303,112200.0
2009-07-09 10:25:00,52.54,52.54,52.41,52.5,407600.0,32.9303,32.9303,32.8489,32.9053,407600.0
2009-07-09 10:30:00,52.5,52.55,52.44,52.48,182000.0,32.9053,32.9366,32.8677,32.8927,182000.0
2009-07-09 10:35:00,52.47,52.52,52.38,52.44,205500.0,32.8865,32.9178,32.83,32.8677,205500.0
2009-07-09 10:40:00,52.44,52.5,52.4,52.44,127000.0,32.8677,32.9053,32.8426,32.8677,127000.0
2009-07-09 10:45:00,52.44,52.5,52.42,52.46,143600.0,32.8677,32.9053,32.8551,32.8802,143600.0
2009-07-09 10:50:00,52.45,52.47,52.39,52.43,158700.0,32.8739,32.8865,32.8363,32.8614,158700.0
2009-07-09 10:55:00,52.44,52.45,52.4,52.45,94100.0,32.8677,32.8739,32.8426,32.8739,94100.0
2009-07-09 11:00:00,52.46,52.54,52.45,52.48,181800.0,32.8802,32.9303,32.8739,32.8927,181800.0
2009-07-09 11:05:00,52.48,52.49,52.35,52.38,168400.0,32.8927,32.899,32.8112,32.83,168400.0
2009-07-09 11:10:00,52.38,52.42,52.36,52.4,191200.0,32.83,32.8551,32.8175,32.8426,191200.0
2009-07-09 11:15:00,52.4,52.43,52.31,52.42,197800.0,32.8426,32.8614,32.7862,32.8551,197800.0
2009-07-09 11:20:00,52.42,52.48,52.41,52.47,96700.0,32.8551,32.8927,32.8489,32.8865,96700.0
2009-07-09 11:25:00,52.48,52.49,52.41,52.41,71800.0,32.8927,32.899,32.8489,32.8489,71800.0
2009-07-09 11:30:00,52.4,52.47,52.35,52.47,125000.0,32.8426,32.8865,32.8112,32.8865,125000.0
2009-07-09 11:35:00,52.47,52.5,52.42,52.46,88200.0,32.8865,32.9053,32.8551,32.8802,88200.0
2009-07-09 11:40:00,52.46,52.5,52.45,52.46,79400.0,32.8802,32.9053,32.8739,32.8802,79400.0
2009-07-09 11:45:00,52.46,52.51,52.44,52.46,83100.0,32.8802,32.9115,32.8677,32.8802,83100.0
2009-07-09 11:50:00,52.46,52.47,52.4,52.4,71300.0,32.8802,32.8865,32.8426,32.8426,71300.0
2009-07-09 11:55:00,52.4,52.48,52.4,52.43,103000.0,32.8426,32.8927,32.8426,32.8614,103000.0
2009-07-09 12:00:00,52.43,52.43,52.38,52.42,81800.0,32.8614,32.8614,32.83,32.8551,81800.0
2009-07-09 12:05:00,52.42,52.42,52.39,52.42,193000.0,32.8551,32.8551,32.8363,32.8551,193000.0
2009-07-09 12:10:00,52.42,52.42,52.38,52.4,85600.0,32.8551,32.8551,32.83,32.8426,85600.0
2009-07-09 12:15:00,52.4,52.48,52.39,52.46,104300.0,32.8426,32.8927,32.8363,32.8802,104300.0
2009-07-09 12:20:00,52.46,52.48,52.4,52.45,105500.0,32.8802,32.8927,32.8426,32.8739,105500.0
2009-07-09 12:25:00,52.45,52.46,52.39,52.41,134500.0,32.8739,32.8802,32.8363,32.8489,134500.0
2009-07-09 12:30:00,52.4,52.42,52.35,52.35,58200.0,32.8426,32.8551,32.8112,32.8112,58200.0
2009-07-09 12:35:00,52.35,52.37,52.31,52.34,119100.0,32.8112,32.8238,32.7862,32.805,119100.0
2009-07-09 12:40:00,52.34,52.36,52.3,52.31,63400.0,32.805,32.8175,32.7799,32.7862,63400.0
2009-07-09 12:45:00,52.32,52.38,52.31,52.37,67500.0,32.7924,32.83,32.7862,32.8238,67500.0
2009-07-09 12:50:00,52.38,52.4,52.34,52.38,81200.0,32.83,32.8426,32.805,32.83,81200.0
2009-07-09 12:55:00,52.38,52.44,52.37,52.43,88700.0,32.83,32.8677,32.8238,32.8614,88700.0
2009-07-09 13:00:00,52.43,52.44,52.32,52.32,125400.0,32.8614,32.8677,32.7924,32.7924,125400.0
2009-07-09 13:05:00,52.32,52.33,52.26,52.33,91000.0,32.7924,32.7987,32.7548,32.7987,91000.0
2009-07-09 13:10:00,52.33,52.46,52.31,52.42,191200.0,32.7987,32.8802,32.7862,32.8551,191200.0
2009-07-09 13:15:00,52.43,52.48,52.42,52.44,97500.0,32.8614,32.8927,32.8551,32.8677,97500.0
2009-07-09 13:20:00,52.44,52.48,52.41,52.43,104700.0,32.8677,32.8927,32.8489,32.8614,104700.0
2009-07-09 13:25:00,52.42,52.47,52.4,52.47,120000.0,32.8551,32.8865,32.8426,32.8865,120000.0
2009-07-09 13:30:00,52.46,52.51,52.41,52.42,128500.0,32.8802,32.9115,32.8489,32.8551,128500.0
2009-07-09 13:35:00,52.42,52.48,52.41,52.45,79600.0,32.8551,32.8927,32.8489,32.8739,79600.0
2009-07-09 13:40:00,52.44,52.48,52.42,52.44,183100.0,32.8677,32.8927,32.8551,32.8677,183100.0
2009-07-09 13:45:00,52.44,52.47,52.43,52.45,208900.0,32.8677,32.8865,32.8614,32.8739,208900.0
2009-07-09 13:50:00,52.45,52.46,52.43,52.45,92200.0,32.8739,32.8802,32.8614,32.8739,92200.0
2009-07-09 13:55:00,52.45,52.5,52.45,52.49,50700.0,32.8739,32.9053,32.8739,32.899,50700.0
2009-07-09 14:00:00,52.49,52.5,52.45,52.49,93600.0,32.899,32.9053,32.8739,32.899,93600.0
2009-07-09 14:05:00,52.48,52.49,52.47,52.48,63100.0,32.8927,32.899,32.8865,32.8927,63100.0
2009-07-09 14:10:00,52.49,52.5,52.45,52.47,157600.0,32.899,32.9053,32.8739,32.8865,157600.0
2009-07-09 14:15:00,52.47,52.56,52.46,52.55,120500.0,32.8865,32.9429,32.8802,32.9366,120500.0
2009-07-09 14:20:00,52.56,52.63,52.54,52.63,70400.0,32.9429,32.9867,32.9303,32.9867,70400.0
2009-07-09 14:25:00,52.63,52.68,52.6,52.67,173200.0,32.9867,33.0181,32.9679,33.0118,173200.0
2009-07-09 14:30:00,52.67,52.75,52.63,52.65,152200.0,33.0118,33.062,32.9867,32.9993,152200.0
2009-07-09 14:35:00,52.65,52.7,52.64,52.7,68300.0,32.9993,33.0306,32.993,33.0306,68300.0
2009-07-09 14:40:00,52.7,52.73,52.67,52.7,130500.0,33.0306,33.0494,33.0118,33.0306,130500.0
2009-07-09 14:45:00,52.69,52.71,52.66,52.66,75500.0,33.0243,33.0369,33.0055,33.0055,75500.0
2009-07-09 14:50:00,52.67,52.67,52.63,52.63,85900.0,33.0118,33.0118,32.9867,32.9867,85900.0
2009-07-09 14:55:00,52.63,52.64,52.5,52.54,128400.0,32.9867,32.993,32.9053,32.9303,128400.0
2009-07-09 15:00:00,52.53,52.54,52.37,52.41,296000.0,32.9241,32.9303,32.8238,32.8489,296000.0
2009-07-09 15:05:00,52.42,52.42,52.32,52.33,131400.0,32.8551,32.8551,32.7924,32.7987,131400.0
2009-07-09 15:10:00,52.34,52.4,52.33,52.36,64400.0,32.805,32.8426,32.7987,32.8175,64400.0
2009-07-09 15:15:00,52.36,52.41,52.33,52.39,127100.0,32.8175,32.8489,32.7987,32.8363,127100.0
2009-07-09 15:20:00,52.39,52.39,52.32,52.33,129200.0,32.8363,32.8363,32.7924,32.7987,129200.0
2009-07-09 15:25:00,52.33,52.33,52.27,52.31,185200.0,32.7987,32.7987,32.7611,32.7862,185200.0
2009-07-09 15:30:00,52.31,52.35,52.18,52.22,138200.0,32.7862,32.8112,32.7047,32.7298,138200.0
2009-07-09 15:35:00,52.22,52.27,52.21,52.26,131500.0,32.7298,32.7611,32.7235,32.7548,131500.0
2009-07-09 15:40:00,52.26,52.4,52.26,52.34,118000.0,32.7548,32.8426,32.7548,32.805,118000.0
2009-07-09 15:45:00,52.34,52.45,52.29,52.39,211200.0,32.805,32.8739,32.7736,32.8363,211200.0
2009-07-09 15:50:00,52.38,52.4,52.3,52.34,229000.0,32.83,32.8426,32.7799,32.805,229000.0
2009-07-09 15:55:00,52.33,52.36,52.27,52.35,482300.0,32.7987,32.8175,32.7611,32.8112,482300.0
2009-07-10 09:30:00,52.18,52.18,51.94,52.09,307800.0,32.7047,32.7047,32.5543,32.6483,307800.0
2009-07-10 09:35:00,52.11,52.27,52.07,52.25,113800.0,32.6608,32.7611,32.6357,32.7486,113800.0
2009-07-10 09:40:00,52.23,52.36,52.17,52.31,116600.0,32.736,32.8175,32.6984,32.7862,116600.0
2009-07-10 09:45:00,52.3,52.35,52.22,52.31,141000.0,32.7799,32.8112,32.7298,32.7862,141000.0
2009-07-10 09:50:00,52.32,52.36,52.24,52.25,184500.0,32.7924,32.8175,32.7423,32.7486,184500.0
2009-07-10 09:55:00,52.25,52.32,52.01,52.1,202300.0,32.7486,32.7924,32.5981,32.6546,202300.0
2009-07-10 10:00:00,52.11,52.26,52.03,52.22,242100.0,32.6608,32.7548,32.6107,32.7298,242100.0
2009-07-10 10:05:00,52.24,52.26,52.17,52.25,125600.0,32.7423,32.7548,32.6984,32.7486,125600.0
2009-07-10 10:10:00,52.25,52.45,52.17,52.44,150200.0,32.7486,32.8739,32.6984,32.8677,150200.0
2009-07-10 10:15:00,52.45,52.45,52.33,52.33,155000.0,32.8739,32.8739,32.7987,32.7987,155000.0
2009-07-10 10:20:00,52.33,52.42,52.29,52.38,178200.0,32.7987,32.8551,32.7736,32.83,178200.0
2009-07-10 10:25:00,52.38,52.5,52.35,52.48,132800.0,32.83,32.9053,32.8112,32.8927,132800.0
2009-07-10 10:30:00,52.48,52.5,52.42,52.48,73000.0,32.8927,32.9053,32.8551,32.8927,73000.0
2009-07-10 10:35:00,52.49,52.5,52.41,52.41,75400.0,32.899,32.9053,32.8489,32.8489,75400.0
2009-07-10 10:40:00,52.4,52.4,52.31,52.33,99400.0,32.8426,32.8426,32.7862,32.7987,99400.0
2009-07-10 10:45:00,52.33,52.34,52.24,52.28,150600.0,32.7987,32.805,32.7423,32.7674,150600.0
2009-07-10 10:50:00,52.29,52.3,52.2,52.27,105700.0,32.7736,32.7799,32.7172,32.7611,105700.0
2009-07-10 10:55:00,52.29,52.3,52.27,52.3,61200.0,32.7736,32.7799,32.7611,32.7799,61200.0
2009-07-10 11:00:00,52.3,52.3,52.16,52.23,109000.0,32.7799,32.7799,32.6922,32.736,109000.0
2009-07-10 11:05:00,52.22,52.22,52.14,52.2,77700.0,32.7298,32.7298,32.6796,32.7172,77700.0
2009-07-10 11:10:00,52.21,52.22,52.11,52.16,105000.0,32.7235,32.7298,32.6608,32.6922,105000.0
2009-07-10 11:15:00,52.15,52.15,52.02,52.06,113000.0,32.6859,32.6859,32.6044,32.6295,113000.0
2009-07-10 11:20:00,52.07,52.09,52.04,52.06,76500.0,32.6357,32.6483,32.6169,32.6295,76500.0
2009-07-10 11:25:00,52.06,52.1,51.97,52.04,88900.0,32.6295,32.6546,32.5731,32.6169,88900.0
2009-07-10 11:30:00,52.04,52.07,51.98,52.07,77200.0,32.6169,32.6357,32.5793,32.6357,77200.0
2009-07-10 11:35:00,52.07,52.07,51.98,51.99,94900.0,32.6357,32.6357,32.5793,32.5856,94900.0
2009-07-10 11:40:00,51.99,52.01,51.95,51.96,51700.0,32.5856,32.5981,32.5605,32.5668,51700.0
2009-07-10 11:45:00,51.96,52.06,51.94,52.06,76500.0,32.5668,32.6295,32.5543,32.6295,76500.0
2009-07-10 11:50:00,52.06,52.08,51.99,52.05,89500.0,32.6295,32.642,32.5856,32.6232,89500.0
2009-07-10 11:55:00,52.04,52.09,52.04,52.08,51800.0,32.6169,32.6483,32.6169,32.642,51800.0
2009-07-10 12:00:00,52.09,52.1,52.07,52.08,41700.0,32.6483,32.6546,32.6357,32.642,41700.0
2009-07-10 12:05:00,52.09,52.14,51.98,52.05,87000.0,32.6483,32.6796,32.5793,32.6232,87000.0
2009-07-10 12:10:00,52.05,52.11,52.04,52.06,49800.0,32.6232,32.6608,32.6169,32.6295,49800.0
2009-07-10 12:15:00,52.06,52.1,52.04,52.09,35200.0,32.6295,32.6546,32.6169,32.6483,35200.0
2009-07-10 12:20:00,52.11,52.11,52.05,52.05,50900.0,32.6608,32.6608,32.6232,32.6232,50900.0
2009-07-10 12:25:00,52.05,52.08,52.05,52.07,55600.0,32.6232,32.642,32.6232,32.6357,55600.0
2009-07-10 12:30:00,52.06,52.07,52.02,52.05,60900.0,32.6295,32.6357,32.6044,32.6232,60900.0
2009-07-10 12:35:00,52.05,52.06,51.99,52.05,87400.0,32.6232,32.6295,32.5856,32.6232,87400.0
2009-07-10 12:40:00,52.04,52.1,52.03,52.1,58900.0,32.6169,32.6546,32.6107,32.6546,58900.0
2009-07-10 12:45:00,52.09,52.15,52.07,52.11,74100.0,32.6483,32.6859,32.6357,32.6608,74100.0
2009-07-10 12:50:00,52.12,52.19,52.11,52.15,86200.0,32.6671,32.711,32.6608,32.6859,86200.0
2009-07-10 12:55:00,52.15,52.21,52.15,52.2,73800.0,32.6859,32.7235,32.6859,32.7172,73800.0
2009-07-10 13:00:00,52.21,52.24,52.18,52.23,50600.0,32.7235,32.7423,32.7047,32.736,50600.0
2009-07-10 13:05:00,52.23,52.23,52.14,52.16,44200.0,32.736,32.736,32.6796,32.6922,44200.0
2009-07-10 13:10:00,52.17,52.24,52.15,52.24,42300.0,32.6984,32.7423,32.6859,32.7423,42300.0
2009-07-10 13:15:00,52.24,52.27,52.2,52.23,66500.0,32.7423,32.7611,32.7172,32.736,66500.0
2009-07-10 13:20:00,52.23,52.24,52.15,52.18,97000.0,32.736,32.7423,32.6859,32.7047,97000.0
2009-07-10 13:25:00,52.17,52.2,52.14,52.15,75400.0,32.6984,32.7172,32.6796,32.6859,75400.0
2009-07-10 13:30:00,52.15,52.18,52.14,52.14,30900.0,32.6859,32.7047,32.6796,32.6796,30900.0
2009-07-10 13:35:00,52.14,52.2,52.11,52.19,57100.0,32.6796,32.7172,32.6608,32.711,57100.0
2009-07-10 13:40:00,52.2,52.31,52.19,52.3,126900.0,32.7172,32.7862,32.711,32.7799,126900.0
2009-07-10 13:45:00,52.3,52.31,52.26,52.26,81300.0,32.7799,32.7862,32.7548,32.7548,81300.0
2009-07-10 13:50:00,52.27,52.28,52.23,52.24,105600.0,32.7611,32.7674,32.736,32.7423,105600.0
2009-07-10 13:55:00,52.24,52.25,52.23,52.24,42800.0,32.7423,32.7486,32.736,32.7423,42800.0
2009-07-10 14:00:00,52.24,52.25,52.19,52.2,69200.0,32.7423,32.7486,32.711,32.7172,69200.0
2009-07-10 14:05:00,52.19,52.23,52.12,52.12,60800.0,32.711,32.736,32.6671,32.6671,60800.0
2009-07-10 14:10:00,52.13,52.2,52.09,52.16,74900.0,32.6734,32.7172,32.6483,32.6922,74900.0
2009-07-10 14:15:00,52.15,52.23,52.12,52.22,48900.0,32.6859,32.736,32.6671,32.7298,48900.0
2009-07-10 14:20:00,52.21,52.22,52.11,52.12,96700.0,32.7235,32.7298,32.6608,32.6671,96700.0
2009-07-10 14:25:00,52.11,52.16,52.06,52.12,78200.0,32.6608,32.6922,32.6295,32.6671,78200.0
2009-07-10 14:30:00,52.12,52.15,52.04,52.04,79000.0,32.6671,32.6859,32.6169,32.6169,79000.0
2009-07-10 14:35:00,52.04,52.09,52.04,52.09,56300.0,32.6169,32.6483,32.6169,32.6483,56300.0
2009-07-10 14:40:00,52.08,52.15,52.06,52.07,95700.0,32.642,32.6859,32.6295,32.6357,95700.0
2009-07-10 14:45:00,52.07,52.11,52.04,52.11,141900.0,32.6357,32.6608,32.6169,32.6608,141900.0
2009-07-10 14:50:00,52.11,52.13,52.06,52.1,176400.0,32.6608,32.6734,32.6295,32.6546,176400.0
2009-07-10 14:55:00,52.1,52.15,52.06,52.08,92300.0,32.6546,32.6859,32.6295,32.642,92300.0
2009-07-10 15:00:00,52.08,52.14,52.02,52.11,175200.0,32.642,32.6796,32.6044,32.6608,175200.0
2009-07-10 15:05:00,52.1,52.13,51.98,51.98,180400.0,32.6546,32.6734,32.5793,32.5793,180400.0
2009-07-10 15:10:00,51.98,52.04,51.94,52.04,145100.0,32.5793,32.6169,32.5543,32.6169,145100.0
2009-07-10 15:15:00,52.04,52.19,52.04,52.18,87000.0,32.6169,32.711,32.6169,32.7047,87000.0
2009-07-10 15:20:00,52.18,52.19,52.08,52.13,109000.0,32.7047,32.711,32.642,32.6734,109000.0
2009-07-10 15:25:00,52.13,52.15,52.08,52.09,145900.0,32.6734,32.6859,32.642,32.6483,145900.0
2009-07-10 15:30:00,52.09,52.13,52.04,52.06,116700.0,32.6483,32.6734,32.6169,32.6295,116700.0
2009-07-10 15:35:00,52.06,52.1,52.02,52.03,134600.0,32.6295,32.6546,32.6044,32.6107,134600.0
2009-07-10 15:40:00,52.04,52.17,52.04,52.13,233100.0,32.6169,32.6984,32.6169,32.6734,233100.0
2009-07-10 15:45:00,52.13,52.25,52.13,52.19,296900.0,32.6734,32.7486,32.6734,32.711,296900.0
2009-07-10 15:50:00,52.19,52.28,52.18,52.22,263400.0,32.711,32.7674,32.7047,32.7298,263400.0
2009-07-10 15:55:00,52.23,52.3,52.18,52.18,369000.0,32.736,32.7799,32.7047,32.7047,369000.0
2009-07-13 09:30:00,52.06,52.4,52.05,52.4,361200.0,32.6295,32.8426,32.6232,32.8426,361200.0
2009-07-13 09:35:00,52.39,52.59,52.36,52.49,159500.0,32.8363,32.9617,32.8175,32.899,159500.0
2009-07-13 09:40:00,52.48,52.51,52.4,52.48,131100.0,32.8927,32.9115,32.8426,32.8927,131100.0
2009-07-13 09:45:00,52.48,52.52,52.44,52.51,95500.0,32.8927,32.9178,32.8677,32.9115,95500.0
2009-07-13 09:50:00,52.52,52.6,52.49,52.53,99700.0,32.9178,32.9679,32.899,32.9241,99700.0
2009-07-13 09:55:00,52.53,52.53,52.36,52.39,131300.0,32.9241,32.9241,32.8175,32.8363,131300.0
2009-07-13 10:00:00,52.39,52.44,52.24,52.36,194500.0,32.8363,32.8677,32.7423,32.8175,194500.0
2009-07-13 10:05:00,52.37,52.37,52.25,52.28,93800.0,32.8238,32.8238,32.7486,32.7674,93800.0
2009-07-13 10:10:00,52.28,52.34,52.25,52.32,114800.0,32.7674,32.805,32.7486,32.7924,114800.0
2009-07-13 10:15:00,52.32,52.32,52.26,52.27,148200.0,32.7924,32.7924,32.7548,32.7611,148200.0
2009-07-13 10:20:00,52.27,52.33,52.25,52.33,107300.0,32.7611,32.7987,32.7486,32.7987,107300.0
2009-07-13 10:25:00,52.33,52.42,52.28,52.4,117900.0,32.7987,32.8551,32.7674,32.8426,117900.0
2009-07-13 10:30:00,52.4,52.55,52.39,52.51,167200.0,32.8426,32.9366,32.8363,32.9115,167200.0
2009-07-13 10:35:00,52.52,52.61,52.46,52.56,158400.0,32.9178,32.9742,32.8802,32.9429,158400.0
2009-07-13 10:40:00,52.56,52.62,52.47,52.49,177400.0,32.9429,32.9805,32.8865,32.899,177400.0
2009-07-13 10:45:00,52.5,52.54,52.48,52.51,112900.0,32.9053,32.9303,32.8927,32.9115,112900.0
2009-07-13 10:50:00,52.51,52.64,52.51,52.62,100600.0,32.9115,32.993,32.9115,32.9805,100600.0
2009-07-13 10:55:00,52.62,52.82,52.62,52.82,236300.0,32.9805,33.1058,32.9805,33.1058,236300.0
2009-07-13 11:00:00,52.82,52.86,52.77,52.78,170400.0,33.1058,33.1309,33.0745,33.0808,170400.0
2009-07-13 11:05:00,52.79,52.81,52.74,52.79,103400.0,33.087,33.0996,33.0557,33.087,103400.0
2009-07-13 11:10:00,52.79,52.82,52.75,52.78,78900.0,33.087,33.1058,33.062,33.0808,78900.0
2009-07-13 11:15:00,52.78,52.8,52.76,52.78,60000.0,33.0808,33.0933,33.0682,33.0808,60000.0
2009-07-13 11:20:00,52.79,52.82,52.78,52.79,92900.0,33.087,33.1058,33.0808,33.087,92900.0
2009-07-13 11:25:00,52.79,52.82,52.75,52.76,78500.0,33.087,33.1058,33.062,33.0682,78500.0
2009-07-13 11:30:00,52.76,52.99,52.75,52.96,240600.0,33.0682,33.2124,33.062,33.1936,240600.0
2009-07-13 11:35:00,52.96,53.0,52.96,52.97,112000.0,33.1936,33.2186,33.1936,33.1998,112000.0
2009-07-13 11:40:00,52.97,53.0,52.95,52.99,149000.0,33.1998,33.2186,33.1873,33.2124,149000.0
2009-07-13 11:45:00,53.0,53.06,52.98,53.0,302900.0,33.2186,33.2562,33.2061,33.2186,302900.0
2009-07-13 11:50:00,53.01,53.05,52.96,53.01,80400.0,33.2249,33.25,33.1936,33.2249,80400.0
2009-07-13 11:55:00,53.01,53.02,52.89,52.89,81000.0,33.2249,33.2312,33.1497,33.1497,81000.0
2009-07-13 12:00:00,52.9,52.93,52.88,52.92,130700.0,33.156,33.1748,33.1434,33.1685,130700.0
2009-07-13 12:05:00,52.92,52.93,52.8,52.8,118400.0,33.1685,33.1748,33.0933,33.0933,118400.0
2009-07-13 12:10:00,52.8,52.89,52.8,52.86,94700.0,33.0933,33.1497,33.0933,33.1309,94700.0
2009-07-13 12:15:00,52.85,52.85,52.75,52.79,76600.0,33.1246,33.1246,33.062,33.087,76600.0
2009-07-13 12:20:00,52.8,52.85,52.77,52.84,93800.0,33.0933,33.1246,33.0745,33.1184,93800.0
2009-07-13 12:25:00,52.84,52.9,52.8,52.9,86600.0,33.1184,33.156,33.0933,33.156,86600.0
2009-07-13 12:30:00,52.9,52.93,52.84,52.85,59700.0,33.156,33.1748,33.1184,33.1246,59700.0
2009-07-13 12:35:00,52.84,52.85,52.79,52.81,83300.0,33.1184,33.1246,33.087,33.0996,83300.0
2009-07-13 12:40:00,52.82,52.84,52.79,52.81,68500.0,33.1058,33.1184,33.087,33.0996,68500.0
2009-07-13 12:45:00,52.81,52.87,52.79,52.84,96500.0,33.0996,33.1372,33.087,33.1184,96500.0
2009-07-13 12:50:00,52.85,52.89,52.82,52.86,61500.0,33.1246,33.1497,33.1058,33.1309,61500.0
2009-07-13 12:55:00,52.85,52.94,52.85,52.94,34700.0,33.1246,33.181,33.1246,33.181,34700.0
2009-07-13 13:00:00,52.94,52.98,52.93,52.95,86800.0,33.181,33.2061,33.1748,33.1873,86800.0
2009-07-13 13:05:00,52.96,52.99,52.92,52.99,66500.0,33.1936,33.2124,33.1685,33.2124,66500.0
2009-07-13 13:10:00,52.98,53.0,52.94,52.98,85000.0,33.2061,33.2186,33.181,33.2061,85000.0
2009-07-13 13:15:00,52.97,53.02,52.92,52.93,122300.0,33.1998,33.2312,33.1685,33.1748,122300.0
2009-07-13 13:20:00,52.92,52.96,52.9,52.96,107100.0,33.1685,33.1936,33.156,33.1936,107100.0
2009-07-13 13:25:00,52.95,52.98,52.93,52.93,62600.0,33.1873,33.2061,33.1748,33.1748,62600.0
2009-07-13 13:30:00,52.94,52.96,52.88,52.92,53100.0,33.181,33.1936,33.1434,33.1685,53100.0
2009-07-13 13:35:00,52.92,52.95,52.88,52.92,60700.0,33.1685,33.1873,33.1434,33.1685,60700.0
2009-07-13 13:40:00,52.92,52.98,52.92,52.98,54800.0,33.1685,33.2061,33.1685,33.2061,54800.0
2009-07-13 13:45:00,52.98,53.03,52.97,52.99,92000.0,33.2061,33.2374,33.1998,33.2124,92000.0
2009-07-13 13:50:00,53.0,53.02,52.97,53.02,89900.0,33.2186,33.2312,33.1998,33.2312,89900.0
2009-07-13 13:55:00,53.02,53.05,52.98,53.01,159400.0,33.2312,33.25,33.2061,33.2249,159400.0
2009-07-13 14:00:00,53.01,53.06,53.01,53.04,92700.0,33.2249,33.2562,33.2249,33.2437,92700.0
2009-07-13 14:05:00,53.04,53.1,53.01,53.04,122600.0,33.2437,33.2813,33.2249,33.2437,122600.0
2009-07-13 14:10:00,53.05,53.14,53.05,53.1,117000.0,33.25,33.3064,33.25,33.2813,117000.0
2009-07-13 14:15:00,53.09,53.14,53.01,53.03,137200.0,33.2751,33.3064,33.2249,33.2374,137200.0
2009-07-13 14:20:00,53.04,53.13,53.03,53.06,159300.0,33.2437,33.3001,33.2374,33.2562,159300.0
2009-07-13 14:25:00,53.06,53.08,53.02,53.02,51700.0,33.2562,33.2688,33.2312,33.2312,51700.0
2009-07-13 14:30:00,53.02,53.06,53.01,53.06,93500.0,33.2312,33.2562,33.2249,33.2562,93500.0
2009-07-13 14:35:00,53.06,53.06,52.95,52.96,80600.0,33.2562,33.2562,33.1873,33.1936,80600.0
2009-07-13 14:40:00,52.96,53.01,52.92,52.96,102000.0,33.1936,33.2249,33.1685,33.1936,102000.0
2009-07-13 14:45:00,52.95,52.96,52.88,52.94,94900.0,33.1873,33.1936,33.1434,33.181,94900.0
2009-07-13 14:50:00,52.94,53.03,52.93,52.97,92600.0,33.181,33.2374,33.1748,33.1998,92600.0
2009-07-13 14:55:00,52.97,52.98,52.87,52.91,94100.0,33.1998,33.2061,33.1372,33.1622,94100.0
2009-07-13 15:00:00,52.91,53.0,52.91,52.99,70400.0,33.1622,33.2186,33.1622,33.2124,70400.0
2009-07-13 15:05:00,53.0,53.04,52.89,52.92,153300.0,33.2186,33.2437,33.1497,33.1685,153300.0
2009-07-13 15:10:00,52.92,52.94,52.81,52.83,159600.0,33.1685,33.181,33.0996,33.1121,159600.0
2009-07-13 15:15:00,52.83,52.87,52.75,52.86,126000.0,33.1121,33.1372,33.062,33.1309,126000.0
2009-07-13 15:20:00,52.87,52.87,52.78,52.84,115100.0,33.1372,33.1372,33.0808,33.1184,115100.0
2009-07-13 15:25:00,52.85,52.86,52.75,52.8,155300.0,33.1246,33.1309,33.062,33.0933,155300.0
2009-07-13 15:30:00,52.8,52.93,52.76,52.88,178300.0,33.0933,33.1748,33.0682,33.1434,178300.0
2009-07-13 15:35:00,52.88,52.95,52.84,52.95,130200.0,33.1434,33.1873,33.1184,33.1873,130200.0
2009-07-13 15:40:00,52.95,53.04,52.94,53.02,350400.0,33.1873,33.2437,33.181,33.2312,350400.0
2009-07-13 15:45:00,53.02,53.04,52.97,52.98,299800.0,33.2312,33.2437,33.1998,33.2061,299800.0
2009-07-13 15:50:00,52.99,53.0,52.92,52.93,310000.0,33.2124,33.2186,33.1685,33.1748,310000.0
2009-07-13 15:55:00,52.92,52.97,52.85,52.96,667300.0,33.1685,33.1998,33.1246,33.1936,667300.0
2009-07-14 09:30:00,52.95,53.07,52.74,52.96,283400.0,33.1873,33.2625,33.0557,33.1936,283400.0
2009-07-14 09:35:00,52.96,53.09,52.92,53.08,250900.0,33.1936,33.2751,33.1685,33.2688,250900.0
2009-07-14 09:40:00,53.07,53.15,52.95,53.14,211500.0,33.2625,33.3127,33.1873,33.3064,211500.0
2009-07-14 09:45:00,53.14,53.19,53.07,53.18,120200.0,33.3064,33.3377,33.2625,33.3315,120200.0
2009-07-14 09:50:00,53.18,53.25,53.16,53.22,227200.0,33.3315,33.3753,33.3189,33.3565,227200.0
2009-07-14 09:55:00,53.21,53.24,53.15,53.2,240900.0,33.3503,33.3691,33.3127,33.344,240900.0
2009-07-14 10:00:00,53.18,53.25,53.18,53.24,194600.0,33.3315,33.3753,33.3315,33.3691,194600.0
2009-07-14 10:05:00,53.25,53.4,53.24,53.28,195500.0,33.3753,33.4693,33.3691,33.3941,195500.0
2009-07-14 10:10:00,53.27,53.36,53.23,53.27,129300.0,33.3879,33.4443,33.3628,33.3879,129300.0
2009-07-14 10:15:00,53.26,53.31,53.15,53.22,132700.0,33.3816,33.4129,33.3127,33.3565,132700.0
2009-07-14 10:20:00,53.21,53.25,53.08,53.23,154700.0,33.3503,33.3753,33.2688,33.3628,154700.0
2009-07-14 10:25:00,53.23,53.23,53.12,53.19,118400.0,33.3628,33.3628,33.2939,33.3377,118400.0
2009-07-14 10:30:00,53.19,53.21,53.12,53.13,99500.0,33.3377,33.3503,33.2939,33.3001,99500.0
2009-07-14 10:35:00,53.13,53.15,53.08,53.08,95800.0,33.3001,33.3127,33.2688,33.2688,95800.0
2009-07-14 10:40:00,53.07,53.12,53.04,53.09,217300.0,33.2625,33.2939,33.2437,33.2751,217300.0
2009-07-14 10:45:00,53.1,53.18,53.09,53.1,121300.0,33.2813,33.3315,33.2751,33.2813,121300.0
2009-07-14 10:50:00,53.1,53.22,53.08,53.21,111300.0,33.2813,33.3565,33.2688,33.3503,111300.0
2009-07-14 10:55:00,53.21,53.22,53.18,53.19,115600.0,33.3503,33.3565,33.3315,33.3377,115600.0
2009-07-14 11:00:00,53.19,53.23,53.15,53.22,72200.0,33.3377,33.3628,33.3127,33.3565,72200.0
2009-07-14 11:05:00,53.22,53.3,53.22,53.28,104900.0,33.3565,33.4067,33.3565,33.3941,104900.0
2009-07-14 11:10:00,53.27,53.34,53.27,53.32,84400.0,33.3879,33.4317,33.3879,33.4192,84400.0
2009-07-14 11:15:00,53.32,53.4,53.32,53.34,94500.0,33.4192,33.4693,33.4192,33.4317,94500.0
2009-07-14 11:20:00,53.34,53.39,53.29,53.35,115100.0,33.4317,33.4631,33.4004,33.438,115100.0
2009-07-14 11:25:00,53.35,53.4,53.35,53.39,104300.0,33.438,33.4693,33.438,33.4631,104300.0
2009-07-14 11:30:00,53.38,53.39,53.28,53.33,179300.0,33.4568,33.4631,33.3941,33.4255,179300.0
2009-07-14 11:35:00,53.34,53.4,53.33,53.38,106800.0,33.4317,33.4693,33.4255,33.4568,106800.0
2009-07-14 11:40:00,53.38,53.44,53.37,53.44,89000.0,33.4568,33.4944,33.4505,33.4944,89000.0
2009-07-14 11:45:00,53.43,53.48,53.43,53.47,79000.0,33.4882,33.5195,33.4882,33.5132,79000.0
2009-07-14 11:50:00,53.47,53.5,53.45,53.48,119600.0,33.5132,33.532,33.5007,33.5195,119600.0
2009-07-14 11:55:00,53.48,53.5,53.46,53.47,77400.0,33.5195,33.532,33.507,33.5132,77400.0
2009-07-14 12:00:00,53.47,53.5,53.4,53.49,126400.0,33.5132,33.532,33.4693,33.5258,126400.0
2009-07-14 12:05:00,53.49,53.5,53.46,53.47,126700.0,33.5258,33.532,33.507,33.5132,126700.0
2009-07-14 12:10:00,53.47,53.49,53.46,53.47,36300.0,33.5132,33.5258,33.507,33.5132,36300.0
2009-07-14 12:15:00,53.48,53.49,53.05,53.36,453000.0,33.5195,33.5258,33.25,33.4443,453000.0
2009-07-14 12:20:00,53.36,53.37,53.26,53.31,99700.0,33.4443,33.4505,33.3816,33.4129,99700.0
2009-07-14 12:25:00,53.31,53.33,53.28,53.33,88000.0,33.4129,33.4255,33.3941,33.4255,88000.0
2009-07-14 12:30:00,53.32,53.37,53.32,53.37,57600.0,33.4192,33.4505,33.4192,33.4505,57600.0
2009-07-14 12:35:00,53.37,53.42,53.35,53.42,42700.0,33.4505,33.4819,33.438,33.4819,42700.0
2009-07-14 12:40:00,53.42,53.45,53.36,53.37,52900.0,33.4819,33.5007,33.4443,33.4505,52900.0
2009-07-14 12:45:00,53.36,53.47,53.34,53.46,61600.0,33.4443,33.5132,33.4317,33.507,61600.0
2009-07-14 12:50:00,53.46,53.48,53.37,53.38,59500.0,33.507,33.5195,33.4505,33.4568,59500.0
2009-07-14 12:55:00,53.38,53.39,53.34,53.34,44900.0,33.4568,33.4631,33.4317,33.4317,44900.0
2009-07-14 13:00:00,53.35,53.44,53.35,53.42,40400.0,33.438,33.4944,33.438,33.4819,40400.0
2009-07-14 13:05:00,53.42,53.47,53.42,53.43,63700.0,33.4819,33.5132,33.4819,33.4882,63700.0
2009-07-14 13:10:00,53.43,53.43,53.36,53.39,84800.0,33.4882,33.4882,33.4443,33.4631,84800.0
2009-07-14 13:15:00,53.38,53.39,53.27,53.28,60200.0,33.4568,33.4631,33.3879,33.3941,60200.0
2009-07-14 13:20:00,53.28,53.31,53.26,53.3,47800.0,33.3941,33.4129,33.3816,33.4067,47800.0
2009-07-14 13:25:00,53.3,53.38,53.29,53.37,48900.0,33.4067,33.4568,33.4004,33.4505,48900.0
2009-07-14 13:30:00,53.36,53.38,53.32,53.34,38900.0,33.4443,33.4568,33.4192,33.4317,38900.0
2009-07-14 13:35:00,53.34,53.4,53.32,53.35,71500.0,33.4317,33.4693,33.4192,33.438,71500.0
2009-07-14 13:40:00,53.35,53.37,53.32,53.37,28900.0,33.438,33.4505,33.4192,33.4505,28900.0
2009-07-14 13:45:00,53.37,53.42,53.36,53.38,60500.0,33.4505,33.4819,33.4443,33.4568,60500.0
2009-07-14 13:50:00,53.38,53.39,53.34,53.36,106400.0,33.4568,33.4631,33.4317,33.4443,106400.0
2009-07-14 13:55:00,53.35,53.36,53.32,53.34,57600.0,33.438,33.4443,33.4192,33.4317,57600.0
2009-07-14 14:00:00,53.33,53.34,53.26,53.31,142100.0,33.4255,33.4317,33.3816,33.4129,142100.0
2009-07-14 14:05:00,53.3,53.36,53.3,53.34,90000.0,33.4067,33.4443,33.4067,33.4317,90000.0
2009-07-14 14:10:00,53.34,53.41,53.32,53.38,104600.0,33.4317,33.4756,33.4192,33.4568,104600.0
2009-07-14 14:15:00,53.37,53.45,53.37,53.41,112500.0,33.4505,33.5007,33.4505,33.4756,112500.0
2009-07-14 14:20:00,53.42,53.46,53.38,53.42,70000.0,33.4819,33.507,33.4568,33.4819,70000.0
2009-07-14 14:25:00,53.4,53.42,53.35,53.36,97200.0,33.4693,33.4819,33.438,33.4443,97200.0
2009-07-14 14:30:00,53.36,53.45,53.31,53.45,110200.0,33.4443,33.5007,33.4129,33.5007,110200.0
2009-07-14 14:35:00,53.45,53.58,53.45,53.58,186300.0,33.5007,33.5822,33.5007,33.5822,186300.0
2009-07-14 14:40:00,53.57,53.64,53.57,53.64,199600.0,33.5759,33.6198,33.5759,33.6198,199600.0
2009-07-14 14:45:00,53.64,53.77,53.62,53.66,264400.0,33.6198,33.7013,33.6072,33.6323,264400.0
2009-07-14 14:50:00,53.66,53.7,53.61,53.7,186900.0,33.6323,33.6574,33.601,33.6574,186900.0
2009-07-14 14:55:00,53.7,53.72,53.64,53.68,133300.0,33.6574,33.6699,33.6198,33.6448,133300.0
2009-07-14 15:00:00,53.68,53.74,53.64,53.74,193700.0,33.6448,33.6824,33.6198,33.6824,193700.0
2009-07-14 15:05:00,53.74,53.74,53.63,53.67,135400.0,33.6824,33.6824,33.6135,33.6386,135400.0
2009-07-14 15:10:00,53.68,53.75,53.66,53.7,129300.0,33.6448,33.6887,33.6323,33.6574,129300.0
2009-07-14 15:15:00,53.69,53.7,53.64,53.69,110500.0,33.6511,33.6574,33.6198,33.6511,110500.0
2009-07-14 15:20:00,53.68,53.69,53.62,53.66,117600.0,33.6448,33.6511,33.6072,33.6323,117600.0
2009-07-14 15:25:00,53.65,53.7,53.63,53.69,144600.0,33.626,33.6574,33.6135,33.6511,144600.0
2009-07-14 15:30:00,53.69,53.69,53.58,53.58,144000.0,33.6511,33.6511,33.5822,33.5822,144000.0
2009-07-14 15:35:00,53.58,53.61,53.53,53.55,282200.0,33.5822,33.601,33.5508,33.5634,282200.0
2009-07-14 15:40:00,53.55,53.55,53.44,53.49,409300.0,33.5634,33.5634,33.4944,33.5258,409300.0
2009-07-14 15:45:00,53.49,53.5,53.43,53.44,229800.0,33.5258,33.532,33.4882,33.4944,229800.0
2009-07-14 15:50:00,53.44,53.56,53.42,53.56,446900.0,33.4944,33.5696,33.4819,33.5696,446900.0
2009-07-14 15:55:00,53.56,53.59,53.5,53.58,606600.0,33.5696,33.5884,33.532,33.5822,606600.0
2009-07-15 09:30:00,53.61,53.8,53.55,53.55,254400.0,33.601,33.7201,33.5634,33.5634,254400.0
2009-07-15 09:35:00,53.55,53.61,53.5,53.55,163900.0,33.5634,33.601,33.532,33.5634,163900.0
2009-07-15 09:40:00,53.55,53.77,53.54,53.76,206400.0,33.5634,33.7013,33.5571,33.695,206400.0
2009-07-15 09:45:00,53.77,53.9,53.73,53.74,330100.0,33.7013,33.7827,33.6762,33.6824,330100.0
2009-07-15 09:50:00,53.75,53.86,53.72,53.83,186100.0,33.6887,33.7577,33.6699,33.7389,186100.0
2009-07-15 09:55:00,53.83,53.94,53.67,53.91,381500.0,33.7389,33.8078,33.6386,33.789,381500.0
2009-07-15 10:00:00,53.92,53.99,53.92,53.97,207500.0,33.7953,33.8391,33.7953,33.8266,207500.0
2009-07-15 10:05:00,53.97,53.99,53.92,53.98,133400.0,33.8266,33.8391,33.7953,33.8329,133400.0
2009-07-15 10:10:00,53.98,54.06,53.97,54.05,268900.0,33.8329,33.883,33.8266,33.8767,268900.0
2009-07-15 10:15:00,54.04,54.06,53.97,54.01,219500.0,33.8705,33.883,33.8266,33.8517,219500.0
2009-07-15 10:20:00,54.02,54.02,53.99,54.0,86200.0,33.8579,33.8579,33.8391,33.8454,86200.0
2009-07-15 10:25:00,54.0,54.02,53.99,54.01,122500.0,33.8454,33.8579,33.8391,33.8517,122500.0
2009-07-15 10:30:00,54.01,54.01,53.99,54.0,94200.0,33.8517,33.8517,33.8391,33.8454,94200.0
2009-07-15 10:35:00,54.0,54.09,53.99,54.08,153900.0,33.8454,33.9018,33.8391,33.8956,153900.0
2009-07-15 10:40:00,54.08,54.08,53.96,53.99,162400.0,33.8956,33.8956,33.8203,33.8391,162400.0
2009-07-15 10:45:00,53.99,54.01,53.99,53.99,48100.0,33.8391,33.8517,33.8391,33.8391,48100.0
2009-07-15 10:50:00,53.99,54.02,53.98,53.99,133400.0,33.8391,33.8579,33.8329,33.8391,133400.0
2009-07-15 10:55:00,54.0,54.0,53.98,54.0,108500.0,33.8454,33.8454,33.8329,33.8454,108500.0
2009-07-15 11:00:00,54.0,54.0,53.99,54.0,68900.0,33.8454,33.8454,33.8391,33.8454,68900.0
2009-07-15 11:05:00,53.99,54.01,53.99,54.0,75400.0,33.8391,33.8517,33.8391,33.8454,75400.0
2009-07-15 11:10:00,54.0,54.01,53.98,53.98,104700.0,33.8454,33.8517,33.8329,33.8329,104700.0
2009-07-15 11:15:00,53.99,54.04,53.98,54.04,255700.0,33.8391,33.8705,33.8329,33.8705,255700.0
2009-07-15 11:20:00,54.05,54.17,54.02,54.15,176200.0,33.8767,33.952,33.8579,33.9394,176200.0
2009-07-15 11:25:00,54.15,54.25,54.15,54.23,179600.0,33.9394,34.0021,33.9394,33.9896,179600.0
2009-07-15 11:30:00,54.23,54.35,54.22,54.23,129900.0,33.9896,34.0648,33.9833,33.9896,129900.0
2009-07-15 11:35:00,54.24,54.33,54.23,54.32,116400.0,33.9958,34.0522,33.9896,34.046,116400.0
2009-07-15 11:40:00,54.31,54.31,54.21,54.23,68700.0,34.0397,34.0397,33.977,33.9896,68700.0
2009-07-15 11:45:00,54.23,54.28,54.17,54.18,134600.0,33.9896,34.0209,33.952,33.9582,134600.0
2009-07-15 11:50:00,54.18,54.2,54.13,54.13,219500.0,33.9582,33.9708,33.9269,33.9269,219500.0
2009-07-15 11:55:00,54.13,54.19,54.1,54.19,73900.0,33.9269,33.9645,33.9081,33.9645,73900.0
2009-07-15 12:00:00,54.17,54.23,54.17,54.22,120200.0,33.952,33.9896,33.952,33.9833,120200.0
2009-07-15 12:05:00,54.22,54.25,54.21,54.25,116000.0,33.9833,34.0021,33.977,34.0021,116000.0
2009-07-15 12:10:00,54.24,54.27,54.23,54.25,88200.0,33.9958,34.0146,33.9896,34.0021,88200.0
2009-07-15 12:15:00,54.24,54.35,54.24,54.32,111500.0,33.9958,34.0648,33.9958,34.046,111500.0
2009-07-15 12:20:00,54.32,54.34,54.31,54.33,48000.0,34.046,34.0585,34.0397,34.0522,48000.0
2009-07-15 12:25:00,54.33,54.38,54.33,54.36,52400.0,34.0522,34.0836,34.0522,34.071,52400.0
2009-07-15 12:30:00,54.35,54.44,54.35,54.39,84900.0,34.0648,34.1212,34.0648,34.0898,84900.0
2009-07-15 12:35:00,54.38,54.38,54.1,54.32,203200.0,34.0836,34.0836,33.9081,34.046,203200.0
2009-07-15 12:40:00,54.32,54.33,54.26,54.3,103500.0,34.046,34.0522,34.0084,34.0334,103500.0
2009-07-15 12:45:00,54.3,54.33,54.3,54.31,45000.0,34.0334,34.0522,34.0334,34.0397,45000.0
2009-07-15 12:50:00,54.31,54.35,54.24,54.28,109800.0,34.0397,34.0648,33.9958,34.0209,109800.0
2009-07-15 12:55:00,54.28,54.28,54.21,54.25,202800.0,34.0209,34.0209,33.977,34.0021,202800.0
2009-07-15 13:00:00,54.25,54.27,54.23,54.24,67800.0,34.0021,34.0146,33.9896,33.9958,67800.0
2009-07-15 13:05:00,54.24,54.28,54.24,54.24,43900.0,33.9958,34.0209,33.9958,33.9958,43900.0
2009-07-15 13:10:00,54.24,54.25,54.18,54.21,68700.0,33.9958,34.0021,33.9582,33.977,68700.0
2009-07-15 13:15:00,54.21,54.26,54.21,54.22,84800.0,33.977,34.0084,33.977,33.9833,84800.0
2009-07-15 13:20:00,54.22,54.29,54.22,54.27,115600.0,33.9833,34.0272,33.9833,34.0146,115600.0
2009-07-15 13:25:00,54.28,54.29,54.27,54.27,110100.0,34.0209,34.0272,34.0146,34.0146,110100.0
2009-07-15 13:30:00,54.28,54.36,54.27,54.33,129600.0,34.0209,34.071,34.0146,34.0522,129600.0
2009-07-15 13:35:00,54.33,54.38,54.3,54.37,97400.0,34.0522,34.0836,34.0334,34.0773,97400.0
2009-07-15 13:40:00,54.37,54.39,54.35,54.36,103600.0,34.0773,34.0898,34.0648,34.071,103600.0
2009-07-15 13:45:00,54.36,54.4,54.36,54.39,64100.0,34.071,34.0961,34.071,34.0898,64100.0
2009-07-15 13:50:00,54.39,54.41,54.35,54.38,152200.0,34.0898,34.1024,34.0648,34.0836,152200.0
2009-07-15 13:55:00,54.38,54.38,54.35,54.36,66400.0,34.0836,34.0836,34.0648,34.071,66400.0
2009-07-15 14:00:00,54.36,54.41,54.28,54.38,141400.0,34.071,34.1024,34.0209,34.0836,141400.0
2009-07-15 14:05:00,54.39,54.43,54.32,54.34,142500.0,34.0898,34.1149,34.046,34.0585,142500.0
2009-07-15 14:10:00,54.34,54.41,54.29,54.37,183300.0,34.0585,34.1024,34.0272,34.0773,183300.0
2009-07-15 14:15:00,54.36,54.42,54.34,54.39,118800.0,34.071,34.1087,34.0585,34.0898,118800.0
2009-07-15 14:20:00,54.39,54.48,54.34,54.47,199900.0,34.0898,34.1463,34.0585,34.14,199900.0
2009-07-15 14:25:00,54.45,54.47,54.35,54.36,85200.0,34.1275,34.14,34.0648,34.071,85200.0
2009-07-15 14:30:00,54.36,54.4,54.32,54.32,107000.0,34.071,34.0961,34.046,34.046,107000.0
2009-07-15 14:35:00,54.33,54.36,54.3,54.34,61100.0,34.0522,34.071,34.0334,34.0585,61100.0
2009-07-15 14:40:00,54.34,54.4,54.31,54.31,121800.0,34.0585,34.0961,34.0397,34.0397,121800.0
2009-07-15 14:45:00,54.31,54.45,54.3,54.43,214100.0,34.0397,34.1275,34.0334,34.1149,214100.0
2009-07-15 14:50:00,54.43,54.43,54.4,54.42,130700.0,34.1149,34.1149,34.0961,34.1087,130700.0
2009-07-15 14:55:00,54.41,54.55,54.4,54.55,211200.0,34.1024,34.1901,34.0961,34.1901,211200.0
2009-07-15 15:00:00,54.53,54.55,54.53,54.54,137300.0,34.1776,34.1901,34.1776,34.1839,137300.0
2009-07-15 15:05:00,54.54,54.58,54.46,54.58,232400.0,34.1839,34.2089,34.1337,34.2089,232400.0
2009-07-15 15:10:00,54.58,54.64,54.49,54.49,258600.0,34.2089,34.2465,34.1525,34.1525,258600.0
2009-07-15 15:15:00,54.49,54.53,54.43,54.45,160700.0,34.1525,34.1776,34.1149,34.1275,160700.0
2009-07-15 15:20:00,54.44,54.47,54.38,54.41,235600.0,34.1212,34.14,34.0836,34.1024,235600.0
2009-07-15 15:25:00,54.41,54.43,54.34,54.38,167100.0,34.1024,34.1149,34.0585,34.0836,167100.0
2009-07-15 15:30:00,54.39,54.44,54.32,54.37,283200.0,34.0898,34.1212,34.046,34.0773,283200.0
2009-07-15 15:35:00,54.37,54.47,54.35,54.4,218700.0,34.0773,34.14,34.0648,34.0961,218700.0
2009-07-15 15:40:00,54.4,54.55,54.4,54.54,418500.0,34.0961,34.1901,34.0961,34.1839,418500.0
2009-07-15 15:45:00,54.54,54.57,54.47,54.56,447600.0,34.1839,34.2027,34.14,34.1964,447600.0
2009-07-15 15:50:00,54.54,54.73,54.54,54.71,795400.0,34.1839,34.3029,34.1839,34.2904,795400.0
2009-07-15 15:55:00,54.71,54.73,54.62,54.66,925300.0,34.2904,34.3029,34.234,34.2591,925300.0
2009-07-16 09:30:00,54.65,54.84,54.5,54.73,275100.0,34.2528,34.3719,34.1588,34.3029,275100.0
2009-07-16 09:35:00,54.74,54.77,54.65,54.72,127000.0,34.3092,34.328,34.2528,34.2967,127000.0
2009-07-16 09:40:00,54.72,54.9,54.72,54.88,127800.0,34.2967,34.4095,34.2967,34.397,127800.0
2009-07-16 09:45:00,54.89,54.96,54.87,54.95,122500.0,34.4032,34.4471,34.3907,34.4408,122500.0
2009-07-16 09:50:00,54.96,54.98,54.94,54.98,158100.0,34.4471,34.4596,34.4346,34.4596,158100.0
2009-07-16 09:55:00,54.98,55.07,54.96,55.05,458500.0,34.4596,34.516,34.4471,34.5035,458500.0
2009-07-16 10:00:00,55.06,55.07,54.99,55.02,376600.0,34.5098,34.516,34.4659,34.4847,376600.0
2009-07-16 10:05:00,55.03,55.04,54.96,54.98,248200.0,34.491,34.4972,34.4471,34.4596,248200.0
2009-07-16 10:10:00,54.98,54.99,54.89,54.95,202600.0,34.4596,34.4659,34.4032,34.4408,202600.0
2009-07-16 10:15:00,54.95,55.04,54.93,55.04,121900.0,34.4408,34.4972,34.4283,34.4972,121900.0
2009-07-16 10:20:00,55.04,55.16,55.02,55.15,204300.0,34.4972,34.5725,34.4847,34.5662,204300.0
2009-07-16 10:25:00,55.16,55.25,55.13,55.22,165500.0,34.5725,34.6289,34.5537,34.6101,165500.0
2009-07-16 10:30:00,55.22,55.25,55.16,55.2,196400.0,34.6101,34.6289,34.5725,34.5975,196400.0
2009-07-16 10:35:00,55.2,55.22,55.1,55.13,132000.0,34.5975,34.6101,34.5349,34.5537,132000.0
2009-07-16 10:40:00,55.13,55.17,55.09,55.13,97500.0,34.5537,34.5787,34.5286,34.5537,97500.0
2009-07-16 10:45:00,55.12,55.17,55.07,55.07,172100.0,34.5474,34.5787,34.516,34.516,172100.0
2009-07-16 10:50:00,55.07,55.11,55.04,55.09,82100.0,34.516,34.5411,34.4972,34.5286,82100.0
2009-07-16 10:55:00,55.1,55.1,55.01,55.02,48100.0,34.5349,34.5349,34.4784,34.4847,48100.0
2009-07-16 11:00:00,55.02,55.03,54.97,54.97,75500.0,34.4847,34.491,34.4534,34.4534,75500.0
2009-07-16 11:05:00,54.97,55.03,54.97,55.02,65000.0,34.4534,34.491,34.4534,34.4847,65000.0
2009-07-16 11:10:00,55.02,55.03,54.89,54.91,108600.0,34.4847,34.491,34.4032,34.4158,108600.0
2009-07-16 11:15:00,54.91,54.92,54.83,54.9,98400.0,34.4158,34.422,34.3656,34.4095,98400.0
2009-07-16 11:20:00,54.9,54.93,54.88,54.92,86900.0,34.4095,34.4283,34.397,34.422,86900.0
2009-07-16 11:25:00,54.92,54.92,54.83,54.84,90700.0,34.422,34.422,34.3656,34.3719,90700.0
2009-07-16 11:30:00,54.84,54.86,54.8,54.84,65600.0,34.3719,34.3844,34.3468,34.3719,65600.0
2009-07-16 11:35:00,54.83,54.93,54.82,54.92,94800.0,34.3656,34.4283,34.3594,34.422,94800.0
2009-07-16 11:40:00,54.93,54.95,54.89,54.9,82600.0,34.4283,34.4408,34.4032,34.4095,82600.0
2009-07-16 11:45:00,54.91,54.97,54.9,54.96,57400.0,34.4158,34.4534,34.4095,34.4471,57400.0
2009-07-16 11:50:00,54.96,54.96,54.9,54.9,80300.0,34.4471,34.4471,34.4095,34.4095,80300.0
2009-07-16 11:55:00,54.9,54.97,54.87,54.97,161000.0,34.4095,34.4534,34.3907,34.4534,161000.0
2009-07-16 12:00:00,54.97,54.99,54.94,54.96,130600.0,34.4534,34.4659,34.4346,34.4471,130600.0
2009-07-16 12:05:00,54.95,54.98,54.95,54.95,52200.0,34.4408,34.4596,34.4408,34.4408,52200.0
2009-07-16 12:10:00,54.95,54.98,54.95,54.96,52700.0,34.4408,34.4596,34.4408,34.4471,52700.0
2009-07-16 12:15:00,54.95,54.96,54.87,54.87,62800.0,34.4408,34.4471,34.3907,34.3907,62800.0
2009-07-16 12:20:00,54.87,54.9,54.85,54.89,79200.0,34.3907,34.4095,34.3782,34.4032,79200.0
2009-07-16 12:25:00,54.89,54.94,54.87,54.94,38800.0,34.4032,34.4346,34.3907,34.4346,38800.0
2009-07-16 12:30:00,54.94,54.95,54.89,54.89,101800.0,34.4346,34.4408,34.4032,34.4032,101800.0
2009-07-16 12:35:00,54.89,54.89,54.78,54.79,58000.0,34.4032,34.4032,34.3343,34.3406,58000.0
2009-07-16 12:40:00,54.79,54.84,54.78,54.83,48200.0,34.3406,34.3719,34.3343,34.3656,48200.0
2009-07-16 12:45:00,54.84,54.89,54.83,54.88,42800.0,34.3719,34.4032,34.3656,34.397,42800.0
2009-07-16 12:50:00,54.88,54.88,54.83,54.85,81300.0,34.397,34.397,34.3656,34.3782,81300.0
2009-07-16 12:55:00,54.85,54.86,54.76,54.76,58800.0,34.3782,34.3844,34.3218,34.3218,58800.0
2009-07-16 13:00:00,54.77,54.81,54.76,54.76,46900.0,34.328,34.3531,34.3218,34.3218,46900.0
2009-07-16 13:05:00,54.76,54.77,54.68,54.69,90700.0,34.3218,34.328,34.2716,34.2779,90700.0
2009-07-16 13:10:00,54.68,54.75,54.66,54.71,97900.0,34.2716,34.3155,34.2591,34.2904,97900.0
2009-07-16 13:15:00,54.71,54.71,54.65,54.66,62500.0,34.2904,34.2904,34.2528,34.2591,62500.0
2009-07-16 13:20:00,54.66,54.67,54.64,54.65,76700.0,34.2591,34.2653,34.2465,34.2528,76700.0
2009-07-16 13:25:00,54.65,54.67,54.62,54.66,116500.0,34.2528,34.2653,34.234,34.2591,116500.0
2009-07-16 13:30:00,54.67,54.69,54.62,54.63,75500.0,34.2653,34.2779,34.234,34.2403,75500.0
2009-07-16 13:35:00,54.63,54.66,54.63,54.65,52600.0,34.2403,34.2591,34.2403,34.2528,52600.0
2009-07-16 13:40:00,54.66,54.73,54.65,54.7,118600.0,34.2591,34.3029,34.2528,34.2841,118600.0
2009-07-16 13:45:00,54.69,54.74,54.69,54.74,64000.0,34.2779,34.3092,34.2779,34.3092,64000.0
2009-07-16 13:50:00,54.74,54.8,54.69,54.78,124600.0,34.3092,34.3468,34.2779,34.3343,124600.0
2009-07-16 13:55:00,54.77,54.83,54.75,54.8,98900.0,34.328,34.3656,34.3155,34.3468,98900.0
2009-07-16 14:00:00,54.8,54.83,54.76,54.76,75200.0,34.3468,34.3656,34.3218,34.3218,75200.0
2009-07-16 14:05:00,54.76,54.82,54.75,54.79,57000.0,34.3218,34.3594,34.3155,34.3406,57000.0
2009-07-16 14:10:00,54.8,54.82,54.78,54.79,112100.0,34.3468,34.3594,34.3343,34.3406,112100.0
2009-07-16 14:15:00,54.79,54.82,54.76,54.81,66600.0,34.3406,34.3594,34.3218,34.3531,66600.0
2009-07-16 14:20:00,54.8,54.89,54.8,54.89,78000.0,34.3468,34.4032,34.3468,34.4032,78000.0
2009-07-16 14:25:00,54.89,54.97,54.88,54.93,186500.0,34.4032,34.4534,34.397,34.4283,186500.0
2009-07-16 14:30:00,54.93,54.97,54.93,54.95,81600.0,34.4283,34.4534,34.4283,34.4408,81600.0
2009-07-16 14:35:00,54.95,55.1,54.95,55.1,128500.0,34.4408,34.5349,34.4408,34.5349,128500.0
2009-07-16 14:40:00,55.1,55.14,55.07,55.12,106000.0,34.5349,34.5599,34.516,34.5474,106000.0
2009-07-16 14:45:00,55.13,55.19,55.12,55.14,254500.0,34.5537,34.5913,34.5474,34.5599,254500.0
2009-07-16 14:50:00,55.15,55.17,55.12,55.14,100700.0,34.5662,34.5787,34.5474,34.5599,100700.0
2009-07-16 14:55:00,55.14,55.17,55.04,55.1,137700.0,34.5599,34.5787,34.4972,34.5349,137700.0
2009-07-16 15:00:00,55.1,55.15,55.08,55.11,171000.0,34.5349,34.5662,34.5223,34.5411,171000.0
2009-07-16 15:05:00,55.12,55.12,55.02,55.08,99400.0,34.5474,34.5474,34.4847,34.5223,99400.0
2009-07-16 15:10:00,55.07,55.17,55.07,55.16,110100.0,34.516,34.5787,34.516,34.5725,110100.0
2009-07-16 15:15:00,55.16,55.16,55.12,55.14,102700.0,34.5725,34.5725,34.5474,34.5599,102700.0
2009-07-16 15:20:00,55.14,55.19,55.13,55.16,175500.0,34.5599,34.5913,34.5537,34.5725,175500.0
2009-07-16 15:25:00,55.16,55.17,55.11,55.15,258300.0,34.5725,34.5787,34.5411,34.5662,258300.0
2009-07-16 15:30:00,55.15,55.18,55.14,55.17,142600.0,34.5662,34.585,34.5599,34.5787,142600.0
2009-07-16 15:35:00,55.17,55.17,55.14,55.16,229000.0,34.5787,34.5787,34.5599,34.5725,229000.0
2009-07-16 15:40:00,55.17,55.44,55.17,55.38,581100.0,34.5787,34.748,34.5787,34.7103,581100.0
2009-07-16 15:45:00,55.39,55.4,55.32,55.36,380100.0,34.7166,34.7229,34.6727,34.6978,380100.0
2009-07-16 15:50:00,55.37,55.38,55.25,55.27,346900.0,34.7041,34.7103,34.6289,34.6414,346900.0
2009-07-16 15:55:00,55.26,55.27,55.13,55.18,519800.0,34.6351,34.6414,34.5537,34.585,519800.0
2009-07-17 09:30:00,55.26,55.26,55.11,55.18,2498400.0,34.6351,34.6351,34.5411,34.585,2498400.0
2009-07-17 09:35:00,55.18,55.19,54.93,55.03,174300.0,34.585,34.5913,34.4283,34.491,174300.0
2009-07-17 09:40:00,55.04,55.19,55.01,55.12,150700.0,34.4972,34.5913,34.4784,34.5474,150700.0
2009-07-17 09:45:00,55.13,55.17,54.99,55.0,103200.0,34.5537,34.5787,34.4659,34.4722,103200.0
2009-07-17 09:50:00,55.0,55.08,54.96,55.03,226000.0,34.4722,34.5223,34.4471,34.491,226000.0
2009-07-17 09:55:00,55.03,55.2,55.01,55.19,262600.0,34.491,34.5975,34.4784,34.5913,262600.0
2009-07-17 10:00:00,55.19,55.3,55.17,55.27,144000.0,34.5913,34.6602,34.5787,34.6414,144000.0
2009-07-17 10:05:00,55.28,55.5,55.28,55.49,308800.0,34.6477,34.7856,34.6477,34.7793,308800.0
2009-07-17 10:10:00,55.48,55.51,55.34,55.41,328700.0,34.773,34.7918,34.6853,34.7292,328700.0
2009-07-17 10:15:00,55.42,55.43,55.37,55.42,182200.0,34.7354,34.7417,34.7041,34.7354,182200.0
2009-07-17 10:20:00,55.4,55.47,55.4,55.46,99000.0,34.7229,34.7668,34.7229,34.7605,99000.0
2009-07-17 10:25:00,55.46,55.52,55.44,55.48,171500.0,34.7605,34.7981,34.748,34.773,171500.0
2009-07-17 10:30:00,55.48,55.58,55.48,55.55,123600.0,34.773,34.8357,34.773,34.8169,123600.0
2009-07-17 10:35:00,55.56,55.59,55.52,55.55,155300.0,34.8232,34.842,34.7981,34.8169,155300.0
2009-07-17 10:40:00,55.55,55.55,55.47,55.49,97400.0,34.8169,34.8169,34.7668,34.7793,97400.0
2009-07-17 10:45:00,55.48,55.54,55.48,55.51,121300.0,34.773,34.8106,34.773,34.7918,121300.0
2009-07-17 10:50:00,55.51,55.53,55.44,55.49,147900.0,34.7918,34.8044,34.748,34.7793,147900.0
2009-07-17 10:55:00,55.5,55.51,55.42,55.45,161500.0,34.7856,34.7918,34.7354,34.7542,161500.0
2009-07-17 11:00:00,55.44,55.46,55.38,55.39,74300.0,34.748,34.7605,34.7103,34.7166,74300.0
2009-07-17 11:05:00,55.38,55.41,55.35,55.4,99900.0,34.7103,34.7292,34.6915,34.7229,99900.0
2009-07-17 11:10:00,55.4,55.43,55.35,55.42,126900.0,34.7229,34.7417,34.6915,34.7354,126900.0
2009-07-17 11:15:00,55.42,55.45,55.35,55.4,129400.0,34.7354,34.7542,34.6915,34.7229,129400.0
2009-07-17 11:20:00,55.39,55.48,55.35,55.48,70200.0,34.7166,34.773,34.6915,34.773,70200.0
2009-07-17 11:25:00,55.48,55.5,55.44,55.49,59200.0,34.773,34.7856,34.748,34.7793,59200.0
2009-07-17 11:30:00,55.49,55.5,55.42,55.47,91200.0,34.7793,34.7856,34.7354,34.7668,91200.0
2009-07-17 11:35:00,55.46,55.54,55.45,55.53,95600.0,34.7605,34.8106,34.7542,34.8044,95600.0
2009-07-17 11:40:00,55.54,55.58,55.54,55.55,73800.0,34.8106,34.8357,34.8106,34.8169,73800.0
2009-07-17 11:45:00,55.56,55.56,55.5,55.55,119900.0,34.8232,34.8232,34.7856,34.8169,119900.0
2009-07-17 11:50:00,55.55,55.55,55.47,55.48,84300.0,34.8169,34.8169,34.7668,34.773,84300.0
2009-07-17 11:55:00,55.48,55.49,55.41,55.45,95400.0,34.773,34.7793,34.7292,34.7542,95400.0
2009-07-17 12:00:00,55.45,55.54,55.44,55.53,67400.0,34.7542,34.8106,34.748,34.8044,67400.0
2009-07-17 12:05:00,55.53,55.63,55.52,55.62,101400.0,34.8044,34.867,34.7981,34.8608,101400.0
2009-07-17 12:10:00,55.61,55.65,55.61,55.63,48800.0,34.8545,34.8796,34.8545,34.867,48800.0
2009-07-17 12:15:00,55.63,55.72,55.62,55.66,103800.0,34.867,34.9234,34.8608,34.8858,103800.0
2009-07-17 12:20:00,55.67,55.7,55.63,55.64,195900.0,34.8921,34.9109,34.867,34.8733,195900.0
2009-07-17 12:25:00,55.64,55.65,55.6,55.63,97800.0,34.8733,34.8796,34.8482,34.867,97800.0
2009-07-17 12:30:00,55.63,55.65,55.6,55.63,76500.0,34.867,34.8796,34.8482,34.867,76500.0
2009-07-17 12:35:00,55.64,55.68,55.62,55.65,62000.0,34.8733,34.8984,34.8608,34.8796,62000.0
2009-07-17 12:40:00,55.65,55.67,55.59,55.59,82400.0,34.8796,34.8921,34.842,34.842,82400.0
2009-07-17 12:45:00,55.59,55.6,55.51,55.52,69900.0,34.842,34.8482,34.7918,34.7981,69900.0
2009-07-17 12:50:00,55.51,55.54,55.46,55.46,77500.0,34.7918,34.8106,34.7605,34.7605,77500.0
2009-07-17 12:55:00,55.46,55.53,55.43,55.49,67000.0,34.7605,34.8044,34.7417,34.7793,67000.0
2009-07-17 13:00:00,55.49,55.5,55.44,55.46,54100.0,34.7793,34.7856,34.748,34.7605,54100.0
2009-07-17 13:05:00,55.46,55.47,55.45,55.45,22600.0,34.7605,34.7668,34.7542,34.7542,22600.0
2009-07-17 13:10:00,55.46,55.47,55.43,55.45,58900.0,34.7605,34.7668,34.7417,34.7542,58900.0
2009-07-17 13:15:00,55.45,55.45,55.43,55.43,26400.0,34.7542,34.7542,34.7417,34.7417,26400.0
2009-07-17 13:20:00,55.44,55.53,55.43,55.49,86100.0,34.748,34.8044,34.7417,34.7793,86100.0
2009-07-17 13:25:00,55.49,55.5,55.46,55.46,94000.0,34.7793,34.7856,34.7605,34.7605,94000.0
2009-07-17 13:30:00,55.46,55.49,55.43,55.49,71300.0,34.7605,34.7793,34.7417,34.7793,71300.0
2009-07-17 13:35:00,55.49,55.62,55.48,55.57,98200.0,34.7793,34.8608,34.773,34.8294,98200.0
2009-07-17 13:40:00,55.57,55.64,55.55,55.63,78400.0,34.8294,34.8733,34.8169,34.867,78400.0
2009-07-17 13:45:00,55.62,55.66,55.6,55.64,104000.0,34.8608,34.8858,34.8482,34.8733,104000.0
2009-07-17 13:50:00,55.64,55.7,55.62,55.66,108800.0,34.8733,34.9109,34.8608,34.8858,108800.0
2009-07-17 13:55:00,55.65,55.66,55.63,55.64,58200.0,34.8796,34.8858,34.867,34.8733,58200.0
2009-07-17 14:00:00,55.65,55.68,55.64,55.65,58100.0,34.8796,34.8984,34.8733,34.8796,58100.0
2009-07-17 14:05:00,55.65,55.66,55.59,55.59,107000.0,34.8796,34.8858,34.842,34.842,107000.0
2009-07-17 14:10:00,55.59,55.6,55.54,55.6,67100.0,34.842,34.8482,34.8106,34.8482,67100.0
2009-07-17 14:15:00,55.59,55.6,55.51,55.54,99900.0,34.842,34.8482,34.7918,34.8106,99900.0
2009-07-17 14:20:00,55.55,55.65,55.54,55.64,128100.0,34.8169,34.8796,34.8106,34.8733,128100.0
2009-07-17 14:25:00,55.65,55.67,55.58,55.59,82100.0,34.8796,34.8921,34.8357,34.842,82100.0
2009-07-17 14:30:00,55.59,55.62,55.58,55.6,56400.0,34.842,34.8608,34.8357,34.8482,56400.0
2009-07-17 14:35:00,55.6,55.6,55.56,55.58,54900.0,34.8482,34.8482,34.8232,34.8357,54900.0
2009-07-17 14:40:00,55.57,55.64,55.55,55.61,71100.0,34.8294,34.8733,34.8169,34.8545,71100.0
2009-07-17 14:45:00,55.61,55.65,55.59,55.61,124100.0,34.8545,34.8796,34.842,34.8545,124100.0
2009-07-17 14:50:00,55.61,55.63,55.56,55.57,104500.0,34.8545,34.867,34.8232,34.8294,104500.0
2009-07-17 14:55:00,55.56,55.65,55.55,55.62,98100.0,34.8232,34.8796,34.8169,34.8608,98100.0
2009-07-17 15:00:00,55.62,55.67,55.6,55.6,85600.0,34.8608,34.8921,34.8482,34.8482,85600.0
2009-07-17 15:05:00,55.6,55.61,55.56,55.59,123800.0,34.8482,34.8545,34.8232,34.842,123800.0
2009-07-17 15:10:00,55.59,55.61,55.57,55.61,116600.0,34.842,34.8545,34.8294,34.8545,116600.0
2009-07-17 15:15:00,55.6,55.63,55.57,55.61,158900.0,34.8482,34.867,34.8294,34.8545,158900.0
2009-07-17 15:20:00,55.61,55.62,55.58,55.59,131100.0,34.8545,34.8608,34.8357,34.842,131100.0
2009-07-17 15:25:00,55.59,55.63,55.58,55.62,143900.0,34.842,34.867,34.8357,34.8608,143900.0
2009-07-17 15:30:00,55.62,55.63,55.58,55.62,335500.0,34.8608,34.867,34.8357,34.8608,335500.0
2009-07-17 15:35:00,55.62,55.65,55.59,55.63,142800.0,34.8608,34.8796,34.842,34.867,142800.0
2009-07-17 15:40:00,55.62,55.69,55.6,55.67,257500.0,34.8608,34.9046,34.8482,34.8921,257500.0
2009-07-17 15:45:00,55.68,55.73,55.64,55.72,257300.0,34.8984,34.9297,34.8733,34.9234,257300.0
2009-07-17 15:50:00,55.73,55.86,55.68,55.85,532500.0,34.9297,35.0112,34.8984,35.0049,532500.0
2009-07-17 15:55:00,55.85,55.92,55.79,55.91,715000.0,35.0049,35.0488,34.9673,35.0425,715000.0
2009-07-20 09:30:00,56.01,56.03,55.71,55.71,299100.0,35.1052,35.1177,34.9172,34.9172,299100.0
2009-07-20 09:35:00,55.71,55.82,55.6,55.64,171800.0,34.9172,34.9861,34.8482,34.8733,171800.0
2009-07-20 09:40:00,55.64,55.68,55.52,55.56,170700.0,34.8733,34.8984,34.7981,34.8232,170700.0
2009-07-20 09:45:00,55.56,55.57,55.43,55.46,211200.0,34.8232,34.8294,34.7417,34.7605,211200.0
2009-07-20 09:50:00,55.45,55.46,55.21,55.24,270800.0,34.7542,34.7605,34.6038,34.6226,270800.0
2009-07-20 09:55:00,55.25,55.4,55.19,55.4,199300.0,34.6289,34.7229,34.5913,34.7229,199300.0
2009-07-20 10:00:00,55.4,55.56,55.37,55.55,269900.0,34.7229,34.8232,34.7041,34.8169,269900.0
2009-07-20 10:05:00,55.54,55.56,55.38,55.41,148800.0,34.8106,34.8232,34.7103,34.7292,148800.0
2009-07-20 10:10:00,55.42,55.43,55.25,55.29,127000.0,34.7354,34.7417,34.6289,34.6539,127000.0
2009-07-20 10:15:00,55.29,55.34,55.27,55.34,72300.0,34.6539,34.6853,34.6414,34.6853,72300.0
2009-07-20 10:20:00,55.34,55.36,55.25,55.35,91400.0,34.6853,34.6978,34.6289,34.6915,91400.0
2009-07-20 10:25:00,55.35,55.4,55.3,55.33,139400.0,34.6915,34.7229,34.6602,34.679,139400.0
2009-07-20 10:30:00,55.34,55.35,55.18,55.24,135500.0,34.6853,34.6915,34.585,34.6226,135500.0
2009-07-20 10:35:00,55.24,55.25,55.2,55.21,121200.0,34.6226,34.6289,34.5975,34.6038,121200.0
2009-07-20 10:40:00,55.21,55.25,55.17,55.23,177300.0,34.6038,34.6289,34.5787,34.6163,177300.0
2009-07-20 10:45:00,55.22,55.28,55.2,55.27,76300.0,34.6101,34.6477,34.5975,34.6414,76300.0
2009-07-20 10:50:00,55.27,55.37,55.26,55.33,47300.0,34.6414,34.7041,34.6351,34.679,47300.0
2009-07-20 10:55:00,55.32,55.36,55.27,55.28,73200.0,34.6727,34.6978,34.6414,34.6477,73200.0
2009-07-20 11:00:00,55.28,55.28,55.22,55.23,65300.0,34.6477,34.6477,34.6101,34.6163,65300.0
2009-07-20 11:05:00,55.22,55.22,55.18,55.21,69100.0,34.6101,34.6101,34.585,34.6038,69100.0
2009-07-20 11:10:00,55.21,55.24,55.2,55.21,80100.0,34.6038,34.6226,34.5975,34.6038,80100.0
2009-07-20 11:15:00,55.2,55.24,55.2,55.23,111900.0,34.5975,34.6226,34.5975,34.6163,111900.0
2009-07-20 11:20:00,55.23,55.29,55.23,55.25,135900.0,34.6163,34.6539,34.6163,34.6289,135900.0
2009-07-20 11:25:00,55.28,55.35,55.24,55.33,145100.0,34.6477,34.6915,34.6226,34.679,145100.0
2009-07-20 11:30:00,55.33,55.38,55.29,55.35,171600.0,34.679,34.7103,34.6539,34.6915,171600.0
2009-07-20 11:35:00,55.35,55.4,55.31,55.32,138800.0,34.6915,34.7229,34.6665,34.6727,138800.0
2009-07-20 11:40:00,55.32,55.48,55.32,55.47,73200.0,34.6727,34.773,34.6727,34.7668,73200.0
2009-07-20 11:45:00,55.46,55.48,55.45,55.46,58400.0,34.7605,34.773,34.7542,34.7605,58400.0
2009-07-20 11:50:00,55.47,55.52,55.46,55.46,86700.0,34.7668,34.7981,34.7605,34.7605,86700.0
2009-07-20 11:55:00,55.47,55.5,55.45,55.5,104200.0,34.7668,34.7856,34.7542,34.7856,104200.0
2009-07-20 12:00:00,55.5,55.58,55.5,55.52,78300.0,34.7856,34.8357,34.7856,34.7981,78300.0
2009-07-20 12:05:00,55.53,55.58,55.52,55.56,54100.0,34.8044,34.8357,34.7981,34.8232,54100.0
2009-07-20 12:10:00,55.57,55.57,55.56,55.56,20900.0,34.8294,34.8294,34.8232,34.8232,20900.0
2009-07-20 12:15:00,55.56,55.57,55.51,55.52,34500.0,34.8232,34.8294,34.7918,34.7981,34500.0
2009-07-20 12:20:00,55.52,55.53,55.47,55.47,48200.0,34.7981,34.8044,34.7668,34.7668,48200.0
2009-07-20 12:25:00,55.47,55.48,55.43,55.44,25300.0,34.7668,34.773,34.7417,34.748,25300.0
2009-07-20 12:30:00,55.45,55.48,55.41,55.43,107000.0,34.7542,34.773,34.7292,34.7417,107000.0
2009-07-20 12:35:00,55.42,55.46,55.41,55.44,58500.0,34.7354,34.7605,34.7292,34.748,58500.0
2009-07-20 12:40:00,55.45,55.46,55.42,55.42,51400.0,34.7542,34.7605,34.7354,34.7354,51400.0
2009-07-20 12:45:00,55.42,55.44,55.42,55.44,28300.0,34.7354,34.748,34.7354,34.748,28300.0
2009-07-20 12:50:00,55.44,55.47,55.44,55.46,20100.0,34.748,34.7668,34.748,34.7605,20100.0
2009-07-20 12:55:00,55.46,55.46,55.45,55.45,42300.0,34.7605,34.7605,34.7542,34.7542,42300.0
2009-07-20 13:00:00,55.46,55.46,55.43,55.45,56200.0,34.7605,34.7605,34.7417,34.7542,56200.0
2009-07-20 13:05:00,55.45,55.45,55.42,55.42,107700.0,34.7542,34.7542,34.7354,34.7354,107700.0
2009-07-20 13:10:00,55.42,55.42,55.32,55.34,92800.0,34.7354,34.7354,34.6727,34.6853,92800.0
2009-07-20 13:15:00,55.35,55.4,55.33,55.39,66300.0,34.6915,34.7229,34.679,34.7166,66300.0
2009-07-20 13:20:00,55.4,55.4,55.35,55.38,44300.0,34.7229,34.7229,34.6915,34.7103,44300.0
2009-07-20 13:25:00,55.38,55.38,55.26,55.26,125200.0,34.7103,34.7103,34.6351,34.6351,125200.0
2009-07-20 13:30:00,55.26,55.29,55.22,55.26,94300.0,34.6351,34.6539,34.6101,34.6351,94300.0
2009-07-20 13:35:00,55.26,55.29,55.23,55.23,135100.0,34.6351,34.6539,34.6163,34.6163,135100.0
2009-07-20 13:40:00,55.22,55.27,55.18,55.19,95000.0,34.6101,34.6414,34.585,34.5913,95000.0
2009-07-20 13:45:00,55.19,55.24,55.17,55.18,134100.0,34.5913,34.6226,34.5787,34.585,134100.0
2009-07-20 13:50:00,55.18,55.25,55.17,55.19,98300.0,34.585,34.6289,34.5787,34.5913,98300.0
2009-07-20 13:55:00,55.19,55.27,55.15,55.24,100600.0,34.5913,34.6414,34.5662,34.6226,100600.0
2009-07-20 14:00:00,55.24,55.25,55.17,55.23,69900.0,34.6226,34.6289,34.5787,34.6163,69900.0
2009-07-20 14:05:00,55.23,55.35,55.22,55.33,70000.0,34.6163,34.6915,34.6101,34.679,70000.0
2009-07-20 14:10:00,55.33,55.43,55.33,55.42,97900.0,34.679,34.7417,34.679,34.7354,97900.0
2009-07-20 14:15:00,55.42,55.54,55.41,55.46,113700.0,34.7354,34.8106,34.7292,34.7605,113700.0
2009-07-20 14:20:00,55.45,55.46,55.4,55.42,78000.0,34.7542,34.7605,34.7229,34.7354,78000.0
2009-07-20 14:25:00,55.41,55.44,55.33,55.38,71700.0,34.7292,34.748,34.679,34.7103,71700.0
2009-07-20 14:30:00,55.38,55.53,55.38,55.47,113800.0,34.7103,34.8044,34.7103,34.7668,113800.0
2009-07-20 14:35:00,55.46,55.51,55.42,55.42,56800.0,34.7605,34.7918,34.7354,34.7354,56800.0
2009-07-20 14:40:00,55.41,55.48,55.28,55.41,266300.0,34.7292,34.773,34.6477,34.7292,266300.0
2009-07-20 14:45:00,55.42,55.46,55.35,55.42,88600.0,34.7354,34.7605,34.6915,34.7354,88600.0
2009-07-20 14:50:00,55.42,55.45,55.35,55.36,62500.0,34.7354,34.7542,34.6915,34.6978,62500.0
2009-07-20 14:55:00,55.36,55.4,55.33,55.34,95600.0,34.6978,34.7229,34.679,34.6853,95600.0
2009-07-20 15:00:00,55.33,55.44,55.33,55.43,131300.0,34.679,34.748,34.679,34.7417,131300.0
2009-07-20 15:05:00,55.44,55.55,55.42,55.52,233000.0,34.748,34.8169,34.7354,34.7981,233000.0
2009-07-20 15:10:00,55.52,55.57,55.51,55.53,105800.0,34.7981,34.8294,34.7918,34.8044,105800.0
2009-07-20 15:15:00,55.53,55.53,55.45,55.49,63200.0,34.8044,34.8044,34.7542,34.7793,63200.0
2009-07-20 15:20:00,55.48,55.56,55.48,55.55,82400.0,34.773,34.8232,34.773,34.8169,82400.0
2009-07-20 15:25:00,55.54,55.6,55.53,55.58,100000.0,34.8106,34.8482,34.8044,34.8357,100000.0
2009-07-20 15:30:00,55.59,55.6,55.57,55.6,83100.0,34.842,34.8482,34.8294,34.8482,83100.0
2009-07-20 15:35:00,55.59,55.6,55.5,55.5,174600.0,34.842,34.8482,34.7856,34.7856,174600.0
2009-07-20 15:40:00,55.51,55.6,55.5,55.53,185900.0,34.7918,34.8482,34.7856,34.8044,185900.0
2009-07-20 15:45:00,55.53,55.55,55.49,55.55,82600.0,34.8044,34.8169,34.7793,34.8169,82600.0
2009-07-20 15:50:00,55.54,55.67,55.54,55.63,215500.0,34.8106,34.8921,34.8106,34.867,215500.0
2009-07-20 15:55:00,55.62,55.63,55.48,55.59,377400.0,34.8608,34.867,34.773,34.842,377400.0
2009-07-21 09:30:00,55.94,56.1,55.72,56.07,386300.0,35.0613,35.1616,34.9234,35.1428,386300.0
2009-07-21 09:35:00,56.08,56.18,56.05,56.07,182200.0,35.1491,35.2118,35.1303,35.1428,182200.0
2009-07-21 09:40:00,56.06,56.07,55.78,55.8,171800.0,35.1365,35.1428,34.9611,34.9736,171800.0
2009-07-21 09:45:00,55.8,55.8,55.73,55.77,163200.0,34.9736,34.9736,34.9297,34.9548,163200.0
2009-07-21 09:50:00,55.75,55.81,55.71,55.73,226600.0,34.9423,34.9799,34.9172,34.9297,226600.0
2009-07-21 09:55:00,55.73,55.75,55.64,55.69,130900.0,34.9297,34.9423,34.8733,34.9046,130900.0
2009-07-21 10:00:00,55.68,55.75,55.42,55.46,377000.0,34.8984,34.9423,34.7354,34.7605,377000.0
2009-07-21 10:05:00,55.46,55.6,55.46,55.58,163500.0,34.7605,34.8482,34.7605,34.8357,163500.0
2009-07-21 10:10:00,55.56,55.57,55.45,55.49,214500.0,34.8232,34.8294,34.7542,34.7793,214500.0
2009-07-21 10:15:00,55.47,55.47,55.4,55.43,117100.0,34.7668,34.7668,34.7229,34.7417,117100.0
2009-07-21 10:20:00,55.43,55.48,55.31,55.32,170700.0,34.7417,34.773,34.6665,34.6727,170700.0
2009-07-21 10:25:00,55.33,55.37,55.24,55.28,175800.0,34.679,34.7041,34.6226,34.6477,175800.0
2009-07-21 10:30:00,55.29,55.41,55.29,55.4,97300.0,34.6539,34.7292,34.6539,34.7229,97300.0
2009-07-21 10:35:00,55.4,55.47,55.35,55.42,175500.0,34.7229,34.7668,34.6915,34.7354,175500.0
2009-07-21 10:40:00,55.41,55.45,55.39,55.44,104100.0,34.7292,34.7542,34.7166,34.748,104100.0
2009-07-21 10:45:00,55.43,55.44,55.37,55.38,65800.0,34.7417,34.748,34.7041,34.7103,65800.0
2009-07-21 10:50:00,55.38,55.38,55.34,55.36,56700.0,34.7103,34.7103,34.6853,34.6978,56700.0
2009-07-21 10:55:00,55.35,55.41,55.33,55.4,143700.0,34.6915,34.7292,34.679,34.7229,143700.0
2009-07-21 11:00:00,55.4,55.47,55.35,55.36,346200.0,34.7229,34.7668,34.6915,34.6978,346200.0
2009-07-21 11:05:00,55.37,55.39,55.27,55.33,152200.0,34.7041,34.7166,34.6414,34.679,152200.0
2009-07-21 11:10:00,55.32,55.34,55.19,55.22,137900.0,34.6727,34.6853,34.5913,34.6101,137900.0
2009-07-21 11:15:00,55.21,55.37,55.21,55.33,117500.0,34.6038,34.7041,34.6038,34.679,117500.0
2009-07-21 11:20:00,55.33,55.36,55.21,55.24,143300.0,34.679,34.6978,34.6038,34.6226,143300.0
2009-07-21 11:25:00,55.24,55.26,55.13,55.15,157300.0,34.6226,34.6351,34.5537,34.5662,157300.0
2009-07-21 11:30:00,55.15,55.17,55.02,55.16,130400.0,34.5662,34.5787,34.4847,34.5725,130400.0
2009-07-21 11:35:00,55.16,55.26,55.16,55.16,143300.0,34.5725,34.6351,34.5725,34.5725,143300.0
2009-07-21 11:40:00,55.16,55.17,55.05,55.08,77200.0,34.5725,34.5787,34.5035,34.5223,77200.0
2009-07-21 11:45:00,55.07,55.13,55.07,55.1,66200.0,34.516,34.5537,34.516,34.5349,66200.0
2009-07-21 11:50:00,55.1,55.2,55.1,55.16,78100.0,34.5349,34.5975,34.5349,34.5725,78100.0
2009-07-21 11:55:00,55.16,55.17,55.09,55.09,100600.0,34.5725,34.5787,34.5286,34.5286,100600.0
2009-07-21 12:00:00,55.09,55.11,55.05,55.09,72200.0,34.5286,34.5411,34.5035,34.5286,72200.0
2009-07-21 12:05:00,55.1,55.1,55.04,55.04,70500.0,34.5349,34.5349,34.4972,34.4972,70500.0
2009-07-21 12:10:00,55.04,55.07,55.02,55.04,118000.0,34.4972,34.516,34.4847,34.4972,118000.0
2009-07-21 12:15:00,55.04,55.05,55.01,55.02,94400.0,34.4972,34.5035,34.4784,34.4847,94400.0
2009-07-21 12:20:00,55.02,55.05,55.01,55.01,61800.0,34.4847,34.5035,34.4784,34.4784,61800.0
2009-07-21 12:25:00,55.02,55.06,55.02,55.05,76300.0,34.4847,34.5098,34.4847,34.5035,76300.0
2009-07-21 12:30:00,55.05,55.08,55.03,55.04,34400.0,34.5035,34.5223,34.491,34.4972,34400.0
2009-07-21 12:35:00,55.04,55.13,54.99,55.13,197000.0,34.4972,34.5537,34.4659,34.5537,197000.0
2009-07-21 12:40:00,55.12,55.15,55.08,55.14,52300.0,34.5474,34.5662,34.5223,34.5599,52300.0
2009-07-21 12:45:00,55.13,55.15,55.08,55.08,81900.0,34.5537,34.5662,34.5223,34.5223,81900.0
2009-07-21 12:50:00,55.08,55.13,55.06,55.13,87800.0,34.5223,34.5537,34.5098,34.5537,87800.0
2009-07-21 12:55:00,55.12,55.15,55.07,55.15,75700.0,34.5474,34.5662,34.516,34.5662,75700.0
2009-07-21 13:00:00,55.14,55.16,55.1,55.11,66900.0,34.5599,34.5725,34.5349,34.5411,66900.0
2009-07-21 13:05:00,55.11,55.11,54.96,54.98,196300.0,34.5411,34.5411,34.4471,34.4596,196300.0
2009-07-21 13:10:00,54.98,55.02,54.95,55.0,86200.0,34.4596,34.4847,34.4408,34.4722,86200.0
2009-07-21 13:15:00,55.0,55.09,54.96,55.09,76400.0,34.4722,34.5286,34.4471,34.5286,76400.0
2009-07-21 13:20:00,55.1,55.13,55.07,55.12,72000.0,34.5349,34.5537,34.516,34.5474,72000.0
2009-07-21 13:25:00,55.13,55.19,55.12,55.15,55800.0,34.5537,34.5913,34.5474,34.5662,55800.0
2009-07-21 13:30:00,55.14,55.16,55.12,55.15,69700.0,34.5599,34.5725,34.5474,34.5662,69700.0
2009-07-21 13:35:00,55.15,55.19,55.08,55.14,153900.0,34.5662,34.5913,34.5223,34.5599,153900.0
2009-07-21 13:40:00,55.14,55.22,55.14,55.18,94400.0,34.5599,34.6101,34.5599,34.585,94400.0
2009-07-21 13:45:00,55.18,55.18,55.12,55.15,75400.0,34.585,34.585,34.5474,34.5662,75400.0
2009-07-21 13:50:00,55.15,55.15,55.08,55.09,74600.0,34.5662,34.5662,34.5223,34.5286,74600.0
2009-07-21 13:55:00,55.08,55.11,55.05,55.1,45900.0,34.5223,34.5411,34.5035,34.5349,45900.0
2009-07-21 14:00:00,55.09,55.11,55.06,55.1,54000.0,34.5286,34.5411,34.5098,34.5349,54000.0
2009-07-21 14:05:00,55.1,55.11,55.05,55.11,50200.0,34.5349,34.5411,34.5035,34.5411,50200.0
2009-07-21 14:10:00,55.1,55.17,55.07,55.17,59500.0,34.5349,34.5787,34.516,34.5787,59500.0
2009-07-21 14:15:00,55.17,55.19,55.11,55.11,109500.0,34.5787,34.5913,34.5411,34.5411,109500.0
2009-07-21 14:20:00,55.11,55.16,55.08,55.16,56900.0,34.5411,34.5725,34.5223,34.5725,56900.0
2009-07-21 14:25:00,55.16,55.17,55.11,55.14,68500.0,34.5725,34.5787,34.5411,34.5599,68500.0
2009-07-21 14:30:00,55.13,55.15,55.06,55.08,90900.0,34.5537,34.5662,34.5098,34.5223,90900.0
2009-07-21 14:35:00,55.08,55.16,55.08,55.1,80000.0,34.5223,34.5725,34.5223,34.5349,80000.0
2009-07-21 14:40:00,55.1,55.15,55.09,55.14,59200.0,34.5349,34.5662,34.5286,34.5599,59200.0
2009-07-21 14:45:00,55.14,55.16,55.07,55.14,92400.0,34.5599,34.5725,34.516,34.5599,92400.0
2009-07-21 14:50:00,55.13,55.24,55.13,55.21,90600.0,34.5537,34.6226,34.5537,34.6038,90600.0
2009-07-21 14:55:00,55.21,55.23,55.17,55.22,57200.0,34.6038,34.6163,34.5787,34.6101,57200.0
2009-07-21 15:00:00,55.23,55.25,55.18,55.23,61200.0,34.6163,34.6289,34.585,34.6163,61200.0
2009-07-21 15:05:00,55.23,55.27,55.21,55.25,91800.0,34.6163,34.6414,34.6038,34.6289,91800.0
2009-07-21 15:10:00,55.25,55.28,55.23,55.24,62400.0,34.6289,34.6477,34.6163,34.6226,62400.0
2009-07-21 15:15:00,55.22,55.26,55.19,55.23,91500.0,34.6101,34.6351,34.5913,34.6163,91500.0
2009-07-21 15:20:00,55.23,55.26,55.2,55.25,92200.0,34.6163,34.6351,34.5975,34.6289,92200.0
2009-07-21 15:25:00,55.25,55.26,55.18,55.19,109100.0,34.6289,34.6351,34.585,34.5913,109100.0
2009-07-21 15:30:00,55.19,55.24,55.18,55.21,97500.0,34.5913,34.6226,34.585,34.6038,97500.0
2009-07-21 15:35:00,55.21,55.23,55.18,55.23,99700.0,34.6038,34.6163,34.585,34.6163,99700.0
2009-07-21 15:40:00,55.23,55.31,55.23,55.27,166000.0,34.6163,34.6665,34.6163,34.6414,166000.0
2009-07-21 15:45:00,55.27,55.28,55.2,55.21,139800.0,34.6414,34.6477,34.5975,34.6038,139800.0
2009-07-21 15:50:00,55.21,55.36,55.21,55.34,227100.0,34.6038,34.6978,34.6038,34.6853,227100.0
2009-07-21 15:55:00,55.34,55.52,55.33,55.5,616300.0,34.6853,34.7981,34.679,34.7856,616300.0
2009-07-22 09:30:00,55.26,55.28,55.02,55.16,392300.0,34.9129,34.9255,34.7612,34.8497,392300.0
2009-07-22 09:35:00,55.16,55.19,55.0,55.06,272700.0,34.8497,34.8686,34.7486,34.7865,272700.0
2009-07-22 09:40:00,55.06,55.08,55.02,55.03,134500.0,34.7865,34.7992,34.7612,34.7676,134500.0
2009-07-22 09:45:00,55.03,55.2,55.02,55.2,193300.0,34.7676,34.875,34.7612,34.875,193300.0
2009-07-22 09:50:00,55.2,55.25,55.1,55.12,240200.0,34.875,34.9066,34.8118,34.8244,240200.0
2009-07-22 09:55:00,55.13,55.21,55.1,55.13,129100.0,34.8307,34.8813,34.8118,34.8307,129100.0
2009-07-22 10:00:00,55.13,55.25,55.13,55.19,187600.0,34.8307,34.9066,34.8307,34.8686,187600.0
2009-07-22 10:05:00,55.2,55.24,55.15,55.22,129600.0,34.875,34.9002,34.8434,34.8876,129600.0
2009-07-22 10:10:00,55.23,55.29,55.22,55.29,135000.0,34.8939,34.9318,34.8876,34.9318,135000.0
2009-07-22 10:15:00,55.29,55.29,55.23,55.24,188300.0,34.9318,34.9318,34.8939,34.9002,188300.0
2009-07-22 10:20:00,55.25,55.33,55.23,55.3,148100.0,34.9066,34.9571,34.8939,34.9381,148100.0
2009-07-22 10:25:00,55.3,55.31,55.2,55.25,122300.0,34.9381,34.9445,34.875,34.9066,122300.0
2009-07-22 10:30:00,55.25,55.26,55.13,55.15,169500.0,34.9066,34.9129,34.8307,34.8434,169500.0
2009-07-22 10:35:00,55.15,55.22,55.15,55.2,89400.0,34.8434,34.8876,34.8434,34.875,89400.0
2009-07-22 10:40:00,55.2,55.25,55.19,55.2,110700.0,34.875,34.9066,34.8686,34.875,110700.0
2009-07-22 10:45:00,55.2,55.24,55.11,55.23,173700.0,34.875,34.9002,34.8181,34.8939,173700.0
2009-07-22 10:50:00,55.22,55.3,55.19,55.29,81200.0,34.8876,34.9381,34.8686,34.9318,81200.0
2009-07-22 10:55:00,55.29,55.34,55.26,55.32,138500.0,34.9318,34.9634,34.9129,34.9508,138500.0
2009-07-22 11:00:00,55.31,55.36,55.26,55.31,128500.0,34.9445,34.9761,34.9129,34.9445,128500.0
2009-07-22 11:05:00,55.32,55.36,55.31,55.34,83800.0,34.9508,34.9761,34.9445,34.9634,83800.0
2009-07-22 11:10:00,55.33,55.35,55.29,55.32,54700.0,34.9571,34.9697,34.9318,34.9508,54700.0
2009-07-22 11:15:00,55.32,55.32,55.22,55.24,82700.0,34.9508,34.9508,34.8876,34.9002,82700.0
2009-07-22 11:20:00,55.24,55.24,55.13,55.14,102400.0,34.9002,34.9002,34.8307,34.8371,102400.0
2009-07-22 11:25:00,55.14,55.16,55.11,55.14,85900.0,34.8371,34.8497,34.8181,34.8371,85900.0
2009-07-22 11:30:00,55.14,55.17,55.11,55.14,70100.0,34.8371,34.856,34.8181,34.8371,70100.0
2009-07-22 11:35:00,55.14,55.15,55.09,55.1,61900.0,34.8371,34.8434,34.8055,34.8118,61900.0
2009-07-22 11:40:00,55.09,55.13,55.05,55.09,132200.0,34.8055,34.8307,34.7802,34.8055,132200.0
2009-07-22 11:45:00,55.1,55.1,54.95,54.97,134000.0,34.8118,34.8118,34.717,34.7297,134000.0
2009-07-22 11:50:00,54.96,55.04,54.95,54.96,65800.0,34.7233,34.7739,34.717,34.7233,65800.0
2009-07-22 11:55:00,54.97,55.0,54.96,54.99,62100.0,34.7297,34.7486,34.7233,34.7423,62100.0
2009-07-22 12:00:00,54.99,55.07,54.99,55.06,70500.0,34.7423,34.7928,34.7423,34.7865,70500.0
2009-07-22 12:05:00,55.06,55.11,55.06,55.1,62700.0,34.7865,34.8181,34.7865,34.8118,62700.0
2009-07-22 12:10:00,55.1,55.12,55.06,55.06,74400.0,34.8118,34.8244,34.7865,34.7865,74400.0
2009-07-22 12:15:00,55.06,55.09,55.04,55.09,67800.0,34.7865,34.8055,34.7739,34.8055,67800.0
2009-07-22 12:20:00,55.09,55.25,55.09,55.23,63700.0,34.8055,34.9066,34.8055,34.8939,63700.0
2009-07-22 12:25:00,55.23,55.29,55.19,55.28,95900.0,34.8939,34.9318,34.8686,34.9255,95900.0
2009-07-22 12:30:00,55.29,55.31,55.27,55.31,51100.0,34.9318,34.9445,34.9192,34.9445,51100.0
2009-07-22 12:35:00,55.31,55.33,55.24,55.24,87200.0,34.9445,34.9571,34.9002,34.9002,87200.0
2009-07-22 12:40:00,55.24,55.25,55.16,55.18,81400.0,34.9002,34.9066,34.8497,34.8623,81400.0
2009-07-22 12:45:00,55.18,55.2,55.1,55.15,109300.0,34.8623,34.875,34.8118,34.8434,109300.0
2009-07-22 12:50:00,55.15,55.2,55.09,55.11,63800.0,34.8434,34.875,34.8055,34.8181,63800.0
2009-07-22 12:55:00,55.11,55.13,55.07,55.09,43800.0,34.8181,34.8307,34.7928,34.8055,43800.0
2009-07-22 13:00:00,55.1,55.16,55.09,55.15,85600.0,34.8118,34.8497,34.8055,34.8434,85600.0
2009-07-22 13:05:00,55.15,55.18,55.15,55.15,39500.0,34.8434,34.8623,34.8434,34.8434,39500.0
2009-07-22 13:10:00,55.15,55.18,55.11,55.17,44500.0,34.8434,34.8623,34.8181,34.856,44500.0
2009-07-22 13:15:00,55.18,55.26,55.16,55.17,93200.0,34.8623,34.9129,34.8497,34.856,93200.0
2009-07-22 13:20:00,55.17,55.17,55.08,55.1,66600.0,34.856,34.856,34.7992,34.8118,66600.0
2009-07-22 13:25:00,55.1,55.12,55.04,55.09,42000.0,34.8118,34.8244,34.7739,34.8055,42000.0
2009-07-22 13:30:00,55.11,55.11,55.0,55.07,83500.0,34.8181,34.8181,34.7486,34.7928,83500.0
2009-07-22 13:35:00,55.07,55.07,54.98,54.99,78200.0,34.7928,34.7928,34.736,34.7423,78200.0
2009-07-22 13:40:00,55.0,55.02,54.97,55.0,84400.0,34.7486,34.7612,34.7297,34.7486,84400.0
2009-07-22 13:45:00,55.01,55.05,55.0,55.03,95800.0,34.7549,34.7802,34.7486,34.7676,95800.0
2009-07-22 13:50:00,55.03,55.03,54.95,54.96,105700.0,34.7676,34.7676,34.717,34.7233,105700.0
2009-07-22 13:55:00,54.95,54.97,54.91,54.96,73400.0,34.717,34.7297,34.6917,34.7233,73400.0
2009-07-22 14:00:00,54.96,55.05,54.94,54.97,83000.0,34.7233,34.7802,34.7107,34.7297,83000.0
2009-07-22 14:05:00,54.96,54.99,54.89,54.93,61700.0,34.7233,34.7423,34.6791,34.7044,61700.0
2009-07-22 14:10:00,54.92,55.03,54.9,55.03,59000.0,34.6981,34.7676,34.6854,34.7676,59000.0
2009-07-22 14:15:00,55.03,55.04,54.95,54.98,68200.0,34.7676,34.7739,34.717,34.736,68200.0
2009-07-22 14:20:00,54.98,54.98,54.85,54.87,58500.0,34.736,34.736,34.6538,34.6665,58500.0
2009-07-22 14:25:00,54.88,54.9,54.83,54.86,171900.0,34.6728,34.6854,34.6412,34.6602,171900.0
2009-07-22 14:30:00,54.87,54.93,54.86,54.93,68900.0,34.6665,34.7044,34.6602,34.7044,68900.0
2009-07-22 14:35:00,54.94,54.95,54.88,54.94,47400.0,34.7107,34.717,34.6728,34.7107,47400.0
2009-07-22 14:40:00,54.94,55.0,54.93,54.97,109100.0,34.7107,34.7486,34.7044,34.7297,109100.0
2009-07-22 14:45:00,54.96,54.97,54.88,54.88,47000.0,34.7233,34.7297,34.6728,34.6728,47000.0
2009-07-22 14:50:00,54.89,54.96,54.87,54.87,82800.0,34.6791,34.7233,34.6665,34.6665,82800.0
2009-07-22 14:55:00,54.88,54.95,54.87,54.93,97200.0,34.6728,34.717,34.6665,34.7044,97200.0
2009-07-22 15:00:00,54.93,54.99,54.92,54.96,75200.0,34.7044,34.7423,34.6981,34.7233,75200.0
2009-07-22 15:05:00,54.96,54.96,54.85,54.88,137800.0,34.7233,34.7233,34.6538,34.6728,137800.0
2009-07-22 15:10:00,54.88,54.88,54.74,54.76,244800.0,34.6728,34.6728,34.5843,34.597,244800.0
2009-07-22 15:15:00,54.77,54.83,54.74,54.83,154900.0,34.6033,34.6412,34.5843,34.6412,154900.0
2009-07-22 15:20:00,54.83,54.83,54.75,54.8,203500.0,34.6412,34.6412,34.5907,34.6222,203500.0
2009-07-22 15:25:00,54.8,54.85,54.77,54.77,202500.0,34.6222,34.6538,34.6033,34.6033,202500.0
2009-07-22 15:30:00,54.78,54.85,54.78,54.85,139100.0,34.6096,34.6538,34.6096,34.6538,139100.0
2009-07-22 15:35:00,54.84,54.86,54.8,54.81,135800.0,34.6475,34.6602,34.6222,34.6286,135800.0
2009-07-22 15:40:00,54.82,54.82,54.74,54.82,205500.0,34.6349,34.6349,34.5843,34.6349,205500.0
2009-07-22 15:45:00,54.82,54.86,54.7,54.72,227600.0,34.6349,34.6602,34.5591,34.5717,227600.0
2009-07-22 15:50:00,54.73,54.79,54.65,54.72,353400.0,34.578,34.6159,34.5275,34.5717,353400.0
2009-07-22 15:55:00,54.72,54.86,54.72,54.83,460800.0,34.5717,34.6602,34.5717,34.6412,460800.0
2009-07-23 09:30:00,54.99,55.05,54.8,55.01,210100.0,34.7423,34.7802,34.6222,34.7549,210100.0
2009-07-23 09:35:00,54.99,55.14,54.9,54.97,314800.0,34.7423,34.8371,34.6854,34.7297,314800.0
2009-07-23 09:40:00,54.98,55.02,54.87,55.01,299900.0,34.736,34.7612,34.6665,34.7549,299900.0
2009-07-23 09:45:00,55.01,55.12,54.95,54.98,261200.0,34.7549,34.8244,34.717,34.736,261200.0
2009-07-23 09:50:00,54.98,55.03,54.94,55.0,168400.0,34.736,34.7676,34.7107,34.7486,168400.0
2009-07-23 09:55:00,55.0,55.26,55.0,55.22,265200.0,34.7486,34.9129,34.7486,34.8876,265200.0
2009-07-23 10:00:00,55.2,55.27,55.07,55.12,239500.0,34.875,34.9192,34.7928,34.8244,239500.0
2009-07-23 10:05:00,55.12,55.23,55.11,55.2,237500.0,34.8244,34.8939,34.8181,34.875,237500.0
2009-07-23 10:10:00,55.19,55.25,55.12,55.22,156400.0,34.8686,34.9066,34.8244,34.8876,156400.0
2009-07-23 10:15:00,55.22,55.27,55.14,55.15,362700.0,34.8876,34.9192,34.8371,34.8434,362700.0
2009-07-23 10:20:00,55.15,55.3,55.14,55.25,262700.0,34.8434,34.9381,34.8371,34.9066,262700.0
2009-07-23 10:25:00,55.25,55.29,55.13,55.28,181400.0,34.9066,34.9318,34.8307,34.9255,181400.0
2009-07-23 10:30:00,55.29,55.44,55.26,55.43,403300.0,34.9318,35.0266,34.9129,35.0203,403300.0
2009-07-23 10:35:00,55.37,55.44,55.34,55.43,417800.0,34.9824,35.0266,34.9634,35.0203,417800.0
2009-07-23 10:40:00,55.43,55.46,55.41,55.45,121300.0,35.0203,35.0392,35.0076,35.0329,121300.0
2009-07-23 10:45:00,55.45,55.53,55.44,55.51,182300.0,35.0329,35.0835,35.0266,35.0708,182300.0
2009-07-23 10:50:00,55.5,55.52,55.38,55.38,228200.0,35.0645,35.0771,34.9887,34.9887,228200.0
2009-07-23 10:55:00,55.38,55.42,55.33,55.37,174200.0,34.9887,35.014,34.9571,34.9824,174200.0
2009-07-23 11:00:00,55.38,55.48,55.36,55.46,266900.0,34.9887,35.0519,34.9761,35.0392,266900.0
2009-07-23 11:05:00,55.47,55.47,55.43,55.43,113300.0,35.0455,35.0455,35.0203,35.0203,113300.0
2009-07-23 11:10:00,55.43,55.51,55.43,55.48,244300.0,35.0203,35.0708,35.0203,35.0519,244300.0
2009-07-23 11:15:00,55.48,55.54,55.4,55.46,225500.0,35.0519,35.0898,35.0013,35.0392,225500.0
2009-07-23 11:20:00,55.46,55.48,55.41,55.43,135900.0,35.0392,35.0519,35.0076,35.0203,135900.0
2009-07-23 11:25:00,55.42,55.43,55.36,55.37,102800.0,35.014,35.0203,34.9761,34.9824,102800.0
2009-07-23 11:30:00,55.36,55.38,55.25,55.35,148600.0,34.9761,34.9887,34.9066,34.9697,148600.0
2009-07-23 11:35:00,55.36,55.36,55.28,55.3,158500.0,34.9761,34.9761,34.9255,34.9381,158500.0
2009-07-23 11:40:00,55.31,55.38,55.29,55.31,179600.0,34.9445,34.9887,34.9318,34.9445,179600.0
2009-07-23 11:45:00,55.32,55.41,55.28,55.41,108900.0,34.9508,35.0076,34.9255,35.0076,108900.0
2009-07-23 11:50:00,55.41,55.43,55.33,55.36,135000.0,35.0076,35.0203,34.9571,34.9761,135000.0
2009-07-23 11:55:00,55.36,55.37,55.32,55.33,39400.0,34.9761,34.9824,34.9508,34.9571,39400.0
2009-07-23 12:00:00,55.33,55.36,55.29,55.29,100200.0,34.9571,34.9761,34.9318,34.9318,100200.0
2009-07-23 12:05:00,55.3,55.42,55.29,55.36,190200.0,34.9381,35.014,34.9318,34.9761,190200.0
2009-07-23 12:10:00,55.36,55.45,55.34,55.44,102800.0,34.9761,35.0329,34.9634,35.0266,102800.0
2009-07-23 12:15:00,55.45,55.49,55.4,55.42,160900.0,35.0329,35.0582,35.0013,35.014,160900.0
2009-07-23 12:20:00,55.43,55.47,55.43,55.46,81800.0,35.0203,35.0455,35.0203,35.0392,81800.0
2009-07-23 12:25:00,55.46,55.52,55.43,55.52,125800.0,35.0392,35.0771,35.0203,35.0771,125800.0
2009-07-23 12:30:00,55.51,55.52,55.44,55.45,68900.0,35.0708,35.0771,35.0266,35.0329,68900.0
2009-07-23 12:35:00,55.45,55.47,55.41,55.44,47000.0,35.0329,35.0455,35.0076,35.0266,47000.0
2009-07-23 12:40:00,55.45,55.49,55.41,55.45,100900.0,35.0329,35.0582,35.0076,35.0329,100900.0
2009-07-23 12:45:00,55.45,55.56,55.45,55.56,185300.0,35.0329,35.1024,35.0329,35.1024,185300.0
2009-07-23 12:50:00,55.56,55.56,55.5,55.56,133800.0,35.1024,35.1024,35.0645,35.1024,133800.0
2009-07-23 12:55:00,55.55,55.56,55.52,55.53,102900.0,35.0961,35.1024,35.0771,35.0835,102900.0
2009-07-23 13:00:00,55.53,55.53,55.46,55.47,95800.0,35.0835,35.0835,35.0392,35.0455,95800.0
2009-07-23 13:05:00,55.48,55.51,55.47,55.5,83500.0,35.0519,35.0708,35.0455,35.0645,83500.0
2009-07-23 13:10:00,55.5,55.5,55.41,55.48,104000.0,35.0645,35.0645,35.0076,35.0519,104000.0
2009-07-23 13:15:00,55.48,55.53,55.41,55.5,113000.0,35.0519,35.0835,35.0076,35.0645,113000.0
2009-07-23 13:20:00,55.49,55.51,55.47,55.47,143100.0,35.0582,35.0708,35.0455,35.0455,143100.0
2009-07-23 13:25:00,55.47,55.54,55.44,55.5,131400.0,35.0455,35.0898,35.0266,35.0645,131400.0
2009-07-23 13:30:00,55.49,55.5,55.44,55.47,56800.0,35.0582,35.0645,35.0266,35.0455,56800.0
2009-07-23 13:35:00,55.47,55.56,55.44,55.56,224700.0,35.0455,35.1024,35.0266,35.1024,224700.0
2009-07-23 13:40:00,55.54,55.56,55.49,55.5,118100.0,35.0898,35.1024,35.0582,35.0645,118100.0
2009-07-23 13:45:00,55.5,55.51,55.42,55.43,95200.0,35.0645,35.0708,35.014,35.0203,95200.0
2009-07-23 13:50:00,55.42,55.45,55.35,55.39,162700.0,35.014,35.0329,34.9697,34.995,162700.0
2009-07-23 13:55:00,55.38,55.41,55.29,55.29,132800.0,34.9887,35.0076,34.9318,34.9318,132800.0
2009-07-23 14:00:00,55.29,55.39,55.28,55.36,164400.0,34.9318,34.995,34.9255,34.9761,164400.0
2009-07-23 14:05:00,55.36,55.41,55.36,55.36,90200.0,34.9761,35.0076,34.9761,34.9761,90200.0
2009-07-23 14:10:00,55.36,55.42,55.32,55.42,127400.0,34.9761,35.014,34.9508,35.014,127400.0
2009-07-23 14:15:00,55.42,55.44,55.35,55.42,65900.0,35.014,35.0266,34.9697,35.014,65900.0
2009-07-23 14:20:00,55.42,55.43,55.34,55.4,104900.0,35.014,35.0203,34.9634,35.0013,104900.0
2009-07-23 14:25:00,55.4,55.48,55.39,55.43,87600.0,35.0013,35.0519,34.995,35.0203,87600.0
2009-07-23 14:30:00,55.43,55.52,55.43,55.48,106500.0,35.0203,35.0771,35.0203,35.0519,106500.0
2009-07-23 14:35:00,55.48,55.51,55.42,55.44,111300.0,35.0519,35.0708,35.014,35.0266,111300.0
2009-07-23 14:40:00,55.44,55.5,55.36,55.39,173300.0,35.0266,35.0645,34.9761,34.995,173300.0
2009-07-23 14:45:00,55.39,55.49,55.39,55.48,107100.0,34.995,35.0582,34.995,35.0519,107100.0
2009-07-23 14:50:00,55.48,55.48,55.34,55.42,118900.0,35.0519,35.0519,34.9634,35.014,118900.0
2009-07-23 14:55:00,55.42,55.48,55.4,55.44,131100.0,35.014,35.0519,35.0013,35.0266,131100.0
2009-07-23 15:00:00,55.43,55.53,55.43,55.51,190900.0,35.0203,35.0835,35.0203,35.0708,190900.0
2009-07-23 15:05:00,55.51,55.52,55.43,55.43,137200.0,35.0708,35.0771,35.0203,35.0203,137200.0
2009-07-23 15:10:00,55.42,55.45,55.34,55.44,249700.0,35.014,35.0329,34.9634,35.0266,249700.0
2009-07-23 15:15:00,55.43,55.46,55.35,55.41,138100.0,35.0203,35.0392,34.9697,35.0076,138100.0
2009-07-23 15:20:00,55.41,55.45,55.35,55.44,180200.0,35.0076,35.0329,34.9697,35.0266,180200.0
2009-07-23 15:25:00,55.44,55.47,55.39,55.39,157100.0,35.0266,35.0455,34.995,34.995,157100.0
2009-07-23 15:30:00,55.39,55.39,55.31,55.34,242300.0,34.995,34.995,34.9445,34.9634,242300.0
2009-07-23 15:35:00,55.34,55.41,55.33,55.41,124400.0,34.9634,35.0076,34.9571,35.0076,124400.0
2009-07-23 15:40:00,55.41,55.42,55.33,55.35,339300.0,35.0076,35.014,34.9571,34.9697,339300.0
2009-07-23 15:45:00,55.35,55.35,55.18,55.19,278700.0,34.9697,34.9697,34.8623,34.8686,278700.0
2009-07-23 15:50:00,55.2,55.22,55.06,55.19,380100.0,34.875,34.8876,34.7865,34.8686,380100.0
2009-07-23 15:55:00,55.18,55.22,55.12,55.16,647600.0,34.8623,34.8876,34.8244,34.8497,647600.0
2009-07-24 09:30:00,55.65,55.88,55.5,55.6,339500.0,35.1593,35.3046,35.0645,35.1277,339500.0
2009-07-24 09:35:00,55.58,55.65,55.42,55.59,134600.0,35.115,35.1593,35.014,35.1214,134600.0
2009-07-24 09:40:00,55.6,55.67,55.52,55.66,186900.0,35.1277,35.1719,35.0771,35.1656,186900.0
2009-07-24 09:45:00,55.66,55.74,55.55,55.57,160100.0,35.1656,35.2161,35.0961,35.1087,160100.0
2009-07-24 09:50:00,55.58,55.78,55.58,55.77,184700.0,35.115,35.2414,35.115,35.2351,184700.0
2009-07-24 09:55:00,55.77,55.79,55.6,55.66,202800.0,35.2351,35.2477,35.1277,35.1656,202800.0
2009-07-24 10:00:00,55.66,55.75,55.65,55.68,125300.0,35.1656,35.2225,35.1593,35.1782,125300.0
2009-07-24 10:05:00,55.68,55.8,55.67,55.74,107100.0,35.1782,35.254,35.1719,35.2161,107100.0
2009-07-24 10:10:00,55.74,55.84,55.73,55.74,192100.0,35.2161,35.2793,35.2098,35.2161,192100.0
2009-07-24 10:15:00,55.74,55.78,55.71,55.73,165400.0,35.2161,35.2414,35.1972,35.2098,165400.0
2009-07-24 10:20:00,55.73,55.8,55.71,55.8,165000.0,35.2098,35.254,35.1972,35.254,165000.0
2009-07-24 10:25:00,55.8,55.88,55.77,55.87,200000.0,35.254,35.3046,35.2351,35.2983,200000.0
2009-07-24 10:30:00,55.88,55.89,55.79,55.79,173000.0,35.3046,35.3109,35.2477,35.2477,173000.0
2009-07-24 10:35:00,55.8,55.82,55.71,55.75,144800.0,35.254,35.2667,35.1972,35.2225,144800.0
2009-07-24 10:40:00,55.75,55.77,55.67,55.68,172800.0,35.2225,35.2351,35.1719,35.1782,172800.0
2009-07-24 10:45:00,55.68,55.75,55.63,55.72,112200.0,35.1782,35.2225,35.1466,35.2035,112200.0
2009-07-24 10:50:00,55.72,55.73,55.55,55.58,116300.0,35.2035,35.2098,35.0961,35.115,116300.0
2009-07-24 10:55:00,55.57,55.59,55.46,55.52,104100.0,35.1087,35.1214,35.0392,35.0771,104100.0
2009-07-24 11:00:00,55.52,55.56,55.46,55.54,114800.0,35.0771,35.1024,35.0392,35.0898,114800.0
2009-07-24 11:05:00,55.54,55.55,55.38,55.44,157700.0,35.0898,35.0961,34.9887,35.0266,157700.0
2009-07-24 11:10:00,55.44,55.58,55.42,55.54,72100.0,35.0266,35.115,35.014,35.0898,72100.0
2009-07-24 11:15:00,55.54,55.55,55.47,55.49,63900.0,35.0898,35.0961,35.0455,35.0582,63900.0
2009-07-24 11:20:00,55.48,55.52,55.4,55.42,94100.0,35.0519,35.0771,35.0013,35.014,94100.0
2009-07-24 11:25:00,55.43,55.43,55.4,55.42,56200.0,35.0203,35.0203,35.0013,35.014,56200.0
2009-07-24 11:30:00,55.42,55.54,55.42,55.5,91100.0,35.014,35.0898,35.014,35.0645,91100.0
2009-07-24 11:35:00,55.49,55.5,55.4,55.41,97900.0,35.0582,35.0645,35.0013,35.0076,97900.0
2009-07-24 11:40:00,55.41,55.42,55.35,55.39,108200.0,35.0076,35.014,34.9697,34.995,108200.0
2009-07-24 11:45:00,55.39,55.5,55.38,55.4,175800.0,34.995,35.0645,34.9887,35.0013,175800.0
2009-07-24 11:50:00,55.4,55.46,55.4,55.42,50600.0,35.0013,35.0392,35.0013,35.014,50600.0
2009-07-24 11:55:00,55.42,55.6,55.42,55.55,89500.0,35.014,35.1277,35.014,35.0961,89500.0
2009-07-24 12:00:00,55.55,55.57,55.47,55.51,51400.0,35.0961,35.1087,35.0455,35.0708,51400.0
2009-07-24 12:05:00,55.51,55.53,55.49,55.53,45400.0,35.0708,35.0835,35.0582,35.0835,45400.0
2009-07-24 12:10:00,55.53,55.54,55.47,55.48,55000.0,35.0835,35.0898,35.0455,35.0519,55000.0
2009-07-24 12:15:00,55.48,55.5,55.47,55.5,41000.0,35.0519,35.0645,35.0455,35.0645,41000.0
2009-07-24 12:20:00,55.5,55.57,55.49,55.56,47100.0,35.0645,35.1087,35.0582,35.1024,47100.0
2009-07-24 12:25:00,55.56,55.57,55.53,55.54,34100.0,35.1024,35.1087,35.0835,35.0898,34100.0
2009-07-24 12:30:00,55.53,55.54,55.46,55.48,43200.0,35.0835,35.0898,35.0392,35.0519,43200.0
2009-07-24 12:35:00,55.48,55.49,55.47,55.47,40800.0,35.0519,35.0582,35.0455,35.0455,40800.0
2009-07-24 12:40:00,55.47,55.5,55.43,55.43,87700.0,35.0455,35.0645,35.0203,35.0203,87700.0
2009-07-24 12:45:00,55.44,55.47,55.42,55.43,59800.0,35.0266,35.0455,35.014,35.0203,59800.0
2009-07-24 12:50:00,55.42,55.46,55.42,55.44,45300.0,35.014,35.0392,35.014,35.0266,45300.0
2009-07-24 12:55:00,55.45,55.46,55.41,55.46,62600.0,35.0329,35.0392,35.0076,35.0392,62600.0
2009-07-24 13:00:00,55.46,55.46,55.39,55.41,67300.0,35.0392,35.0392,34.995,35.0076,67300.0
2009-07-24 13:05:00,55.41,55.45,55.39,55.39,49600.0,35.0076,35.0329,34.995,34.995,49600.0
2009-07-24 13:10:00,55.4,55.41,55.39,55.4,38000.0,35.0013,35.0076,34.995,35.0013,38000.0
2009-07-24 13:15:00,55.39,55.43,55.36,55.39,79900.0,34.995,35.0203,34.9761,34.995,79900.0
2009-07-24 13:20:00,55.38,55.44,55.33,55.39,103500.0,34.9887,35.0266,34.9571,34.995,103500.0
2009-07-24 13:25:00,55.39,55.4,55.38,55.38,21600.0,34.995,35.0013,34.9887,34.9887,21600.0
2009-07-24 13:30:00,55.39,55.59,55.39,55.56,131900.0,34.995,35.1214,34.995,35.1024,131900.0
2009-07-24 13:35:00,55.56,55.65,55.53,55.63,85100.0,35.1024,35.1593,35.0835,35.1466,85100.0
2009-07-24 13:40:00,55.62,55.63,55.55,55.6,58300.0,35.1403,35.1466,35.0961,35.1277,58300.0
2009-07-24 13:45:00,55.59,55.66,55.59,55.62,66500.0,35.1214,35.1656,35.1214,35.1403,66500.0
2009-07-24 13:50:00,55.63,55.65,55.58,55.58,85100.0,35.1466,35.1593,35.115,35.115,85100.0
2009-07-24 13:55:00,55.57,55.61,55.56,55.59,38400.0,35.1087,35.134,35.1024,35.1214,38400.0
2009-07-24 14:00:00,55.6,55.66,55.56,55.6,98600.0,35.1277,35.1656,35.1024,35.1277,98600.0
2009-07-24 14:05:00,55.6,55.73,55.57,55.61,95300.0,35.1277,35.2098,35.1087,35.134,95300.0
2009-07-24 14:10:00,55.61,55.7,55.61,55.69,79300.0,35.134,35.1909,35.134,35.1845,79300.0
2009-07-24 14:15:00,55.69,55.69,55.55,55.55,89100.0,35.1845,35.1845,35.0961,35.0961,89100.0
2009-07-24 14:20:00,55.54,55.54,55.49,55.51,77900.0,35.0898,35.0898,35.0582,35.0708,77900.0
2009-07-24 14:25:00,55.5,55.56,55.5,55.54,47900.0,35.0645,35.1024,35.0645,35.0898,47900.0
2009-07-24 14:30:00,55.54,55.57,55.5,55.54,42300.0,35.0898,35.1087,35.0645,35.0898,42300.0
2009-07-24 14:35:00,55.54,55.62,55.53,55.55,55500.0,35.0898,35.1403,35.0835,35.0961,55500.0
2009-07-24 14:40:00,55.54,55.57,55.53,55.55,31600.0,35.0898,35.1087,35.0835,35.0961,31600.0
2009-07-24 14:45:00,55.55,55.68,55.55,55.61,67400.0,35.0961,35.1782,35.0961,35.134,67400.0
2009-07-24 14:50:00,55.6,55.6,55.51,55.55,31900.0,35.1277,35.1277,35.0708,35.0961,31900.0
2009-07-24 14:55:00,55.55,55.63,55.51,55.62,50500.0,35.0961,35.1466,35.0708,35.1403,50500.0
2009-07-24 15:00:00,55.63,55.66,55.61,55.61,78300.0,35.1466,35.1656,35.134,35.134,78300.0
2009-07-24 15:05:00,55.62,55.63,55.57,55.57,45900.0,35.1403,35.1466,35.1087,35.1087,45900.0
2009-07-24 15:10:00,55.58,55.6,55.54,55.6,97200.0,35.115,35.1277,35.0898,35.1277,97200.0
2009-07-24 15:15:00,55.6,55.6,55.56,55.59,52000.0,35.1277,35.1277,35.1024,35.1214,52000.0
2009-07-24 15:20:00,55.59,55.66,55.58,55.65,91900.0,35.1214,35.1656,35.115,35.1593,91900.0
2009-07-24 15:25:00,55.65,55.73,55.65,55.72,96300.0,35.1593,35.2098,35.1593,35.2035,96300.0
2009-07-24 15:30:00,55.71,55.72,55.61,55.65,86000.0,35.1972,35.2035,35.134,35.1593,86000.0
2009-07-24 15:35:00,55.64,55.7,55.59,55.6,108000.0,35.153,35.1909,35.1214,35.1277,108000.0
2009-07-24 15:40:00,55.6,55.69,55.6,55.68,100800.0,35.1277,35.1845,35.1277,35.1782,100800.0
2009-07-24 15:45:00,55.67,55.83,55.67,55.83,205100.0,35.1719,35.273,35.1719,35.273,205100.0
2009-07-24 15:50:00,55.82,55.88,55.76,55.85,315200.0,35.2667,35.3046,35.2288,35.2856,315200.0
2009-07-24 15:55:00,55.84,55.9,55.82,55.87,465700.0,35.2793,35.3172,35.2667,35.2983,465700.0
2009-07-27 09:30:00,55.94,55.98,55.87,55.93,211500.0,35.3425,35.3678,35.2983,35.3362,211500.0
2009-07-27 09:35:00,55.92,55.98,55.81,55.82,154600.0,35.3299,35.3678,35.2604,35.2667,154600.0
2009-07-27 09:40:00,55.8,55.93,55.79,55.82,97600.0,35.254,35.3362,35.2477,35.2667,97600.0
2009-07-27 09:45:00,55.81,55.87,55.65,55.66,125500.0,35.2604,35.2983,35.1593,35.1656,125500.0
2009-07-27 09:50:00,55.67,55.78,55.66,55.76,95200.0,35.1719,35.2414,35.1656,35.2288,95200.0
2009-07-27 09:55:00,55.76,55.86,55.68,55.86,64900.0,35.2288,35.2919,35.1782,35.2919,64900.0
2009-07-27 10:00:00,55.85,55.98,55.85,55.88,236600.0,35.2856,35.3678,35.2856,35.3046,236600.0
2009-07-27 10:05:00,55.93,55.96,55.86,55.87,102000.0,35.3362,35.3551,35.2919,35.2983,102000.0
2009-07-27 10:10:00,55.87,55.93,55.72,55.74,124800.0,35.2983,35.3362,35.2035,35.2161,124800.0
2009-07-27 10:15:00,55.74,55.76,55.53,55.54,111900.0,35.2161,35.2288,35.0835,35.0898,111900.0
2009-07-27 10:20:00,55.53,55.72,55.53,55.68,80300.0,35.0835,35.2035,35.0835,35.1782,80300.0
2009-07-27 10:25:00,55.67,55.7,55.56,55.58,100000.0,35.1719,35.1909,35.1024,35.115,100000.0
2009-07-27 10:30:00,55.59,55.64,55.51,55.51,101000.0,35.1214,35.153,35.0708,35.0708,101000.0
2009-07-27 10:35:00,55.53,55.61,55.51,55.6,75400.0,35.0835,35.134,35.0708,35.1277,75400.0
2009-07-27 10:40:00,55.58,55.6,55.5,55.54,79300.0,35.115,35.1277,35.0645,35.0898,79300.0
2009-07-27 10:45:00,55.54,55.57,55.5,55.54,112200.0,35.0898,35.1087,35.0645,35.0898,112200.0
2009-07-27 10:50:00,55.55,55.55,55.45,55.47,70000.0,35.0961,35.0961,35.0329,35.0455,70000.0
2009-07-27 10:55:00,55.47,55.5,55.4,55.48,95800.0,35.0455,35.0645,35.0013,35.0519,95800.0
2009-07-27 11:00:00,55.49,55.5,55.42,55.44,104900.0,35.0582,35.0645,35.014,35.0266,104900.0
2009-07-27 11:05:00,55.45,55.45,55.38,55.4,65100.0,35.0329,35.0329,34.9887,35.0013,65100.0
2009-07-27 11:10:00,55.41,55.44,55.37,55.41,102300.0,35.0076,35.0266,34.9824,35.0076,102300.0
2009-07-27 11:15:00,55.41,55.43,55.35,55.37,101600.0,35.0076,35.0203,34.9697,34.9824,101600.0
2009-07-27 11:20:00,55.37,55.44,55.35,55.39,124400.0,34.9824,35.0266,34.9697,34.995,124400.0
2009-07-27 11:25:00,55.39,55.46,55.39,55.44,78200.0,34.995,35.0392,34.995,35.0266,78200.0
2009-07-27 11:30:00,55.45,55.45,55.4,55.44,69800.0,35.0329,35.0329,35.0013,35.0266,69800.0
2009-07-27 11:35:00,55.44,55.47,55.41,55.47,46500.0,35.0266,35.0455,35.0076,35.0455,46500.0
2009-07-27 11:40:00,55.46,55.49,55.45,55.47,26500.0,35.0392,35.0582,35.0329,35.0455,26500.0
2009-07-27 11:45:00,55.47,55.49,55.45,55.48,33300.0,35.0455,35.0582,35.0329,35.0519,33300.0
2009-07-27 11:50:00,55.48,55.5,55.45,55.48,24800.0,35.0519,35.0645,35.0329,35.0519,24800.0
2009-07-27 11:55:00,55.48,55.49,55.41,55.43,48800.0,35.0519,35.0582,35.0076,35.0203,48800.0
2009-07-27 12:00:00,55.44,55.45,55.4,55.42,44200.0,35.0266,35.0329,35.0013,35.014,44200.0
2009-07-27 12:05:00,55.42,55.44,55.38,55.41,42800.0,35.014,35.0266,34.9887,35.0076,42800.0
2009-07-27 12:10:00,55.41,55.41,55.38,55.38,31300.0,35.0076,35.0076,34.9887,34.9887,31300.0
2009-07-27 12:15:00,55.39,55.45,55.37,55.45,40500.0,34.995,35.0329,34.9824,35.0329,40500.0
2009-07-27 12:20:00,55.45,55.48,55.44,55.48,33100.0,35.0329,35.0519,35.0266,35.0519,33100.0
2009-07-27 12:25:00,55.48,55.52,55.47,55.5,56300.0,35.0519,35.0771,35.0455,35.0645,56300.0
2009-07-27 12:30:00,55.51,55.53,55.49,55.51,49900.0,35.0708,35.0835,35.0582,35.0708,49900.0
2009-07-27 12:35:00,55.51,55.52,55.49,55.5,65800.0,35.0708,35.0771,35.0582,35.0645,65800.0
2009-07-27 12:40:00,55.51,55.53,55.5,55.51,99800.0,35.0708,35.0835,35.0645,35.0708,99800.0
2009-07-27 12:45:00,55.51,55.54,55.5,55.52,78600.0,35.0708,35.0898,35.0645,35.0771,78600.0
2009-07-27 12:50:00,55.52,55.61,55.52,55.6,97400.0,35.0771,35.134,35.0771,35.1277,97400.0
2009-07-27 12:55:00,55.6,55.62,55.58,55.58,40000.0,35.1277,35.1403,35.115,35.115,40000.0
2009-07-27 13:00:00,55.59,55.65,55.58,55.59,79200.0,35.1214,35.1593,35.115,35.1214,79200.0
2009-07-27 13:05:00,55.6,55.63,55.6,55.61,43400.0,35.1277,35.1466,35.1277,35.134,43400.0
2009-07-27 13:10:00,55.61,55.64,55.58,55.59,61900.0,35.134,35.153,35.115,35.1214,61900.0
2009-07-27 13:15:00,55.6,55.6,55.53,55.58,62600.0,35.1277,35.1277,35.0835,35.115,62600.0
2009-07-27 13:20:00,55.57,55.58,55.47,55.51,46700.0,35.1087,35.115,35.0455,35.0708,46700.0
2009-07-27 13:25:00,55.5,55.51,55.43,55.5,41700.0,35.0645,35.0708,35.0203,35.0645,41700.0
2009-07-27 13:30:00,55.49,55.53,55.45,55.49,44000.0,35.0582,35.0835,35.0329,35.0582,44000.0
2009-07-27 13:35:00,55.49,55.51,55.48,55.48,38500.0,35.0582,35.0708,35.0519,35.0519,38500.0
2009-07-27 13:40:00,55.48,55.54,55.47,55.47,41100.0,35.0519,35.0898,35.0455,35.0455,41100.0
2009-07-27 13:45:00,55.47,55.56,55.47,55.52,68900.0,35.0455,35.1024,35.0455,35.0771,68900.0
2009-07-27 13:50:00,55.52,55.59,55.51,55.52,72700.0,35.0771,35.1214,35.0708,35.0771,72700.0
2009-07-27 13:55:00,55.51,55.57,55.5,55.53,101000.0,35.0708,35.1087,35.0645,35.0835,101000.0
2009-07-27 14:00:00,55.54,55.56,55.49,55.49,54700.0,35.0898,35.1024,35.0582,35.0582,54700.0
2009-07-27 14:05:00,55.5,55.52,55.48,55.51,36700.0,35.0645,35.0771,35.0519,35.0708,36700.0
2009-07-27 14:10:00,55.51,55.57,55.51,55.56,62700.0,35.0708,35.1087,35.0708,35.1024,62700.0
2009-07-27 14:15:00,55.56,55.64,55.54,55.6,64500.0,35.1024,35.153,35.0898,35.1277,64500.0
2009-07-27 14:20:00,55.61,55.63,55.57,55.6,30200.0,35.134,35.1466,35.1087,35.1277,30200.0
2009-07-27 14:25:00,55.58,55.59,55.53,55.58,48000.0,35.115,35.1214,35.0835,35.115,48000.0
2009-07-27 14:30:00,55.59,55.61,55.59,55.6,21700.0,35.1214,35.134,35.1214,35.1277,21700.0
2009-07-27 14:35:00,55.6,55.7,55.6,55.67,75900.0,35.1277,35.1909,35.1277,35.1719,75900.0
2009-07-27 14:40:00,55.66,55.78,55.66,55.75,86100.0,35.1656,35.2414,35.1656,35.2225,86100.0
2009-07-27 14:45:00,55.74,55.76,55.69,55.71,75900.0,35.2161,35.2288,35.1845,35.1972,75900.0
2009-07-27 14:50:00,55.7,55.74,55.7,55.72,48800.0,35.1909,35.2161,35.1909,35.2035,48800.0
2009-07-27 14:55:00,55.73,55.75,55.72,55.74,44600.0,35.2098,35.2225,35.2035,35.2161,44600.0
2009-07-27 15:00:00,55.73,55.75,55.65,55.66,77700.0,35.2098,35.2225,35.1593,35.1656,77700.0
2009-07-27 15:05:00,55.67,55.72,55.67,55.71,59000.0,35.1719,35.2035,35.1719,35.1972,59000.0
2009-07-27 15:10:00,55.71,55.75,55.7,55.74,52500.0,35.1972,35.2225,35.1909,35.2161,52500.0
2009-07-27 15:15:00,55.74,55.75,55.6,55.61,139500.0,35.2161,35.2225,35.1277,35.134,139500.0
2009-07-27 15:20:00,55.61,55.68,55.61,55.65,57900.0,35.134,35.1782,35.134,35.1593,57900.0
2009-07-27 15:25:00,55.65,55.76,55.64,55.72,117200.0,35.1593,35.2288,35.153,35.2035,117200.0
2009-07-27 15:30:00,55.71,55.73,55.65,55.66,82000.0,35.1972,35.2098,35.1593,35.1656,82000.0
2009-07-27 15:35:00,55.65,55.67,55.58,55.61,126800.0,35.1593,35.1719,35.115,35.134,126800.0
2009-07-27 15:40:00,55.61,55.64,55.56,55.61,133700.0,35.134,35.153,35.1024,35.134,133700.0
2009-07-27 15:45:00,55.61,55.61,55.53,55.59,113100.0,35.134,35.134,35.0835,35.1214,113100.0
2009-07-27 15:50:00,55.59,55.7,55.58,55.67,173000.0,35.1214,35.1909,35.115,35.1719,173000.0
2009-07-27 15:55:00,55.67,55.82,55.66,55.81,344600.0,35.1719,35.2667,35.1656,35.2604,344600.0
2009-07-28 09:30:00,55.68,55.88,55.54,55.84,213400.0,35.1782,35.3046,35.0898,35.2793,213400.0
2009-07-28 09:35:00,55.81,55.96,55.81,55.95,103600.0,35.2604,35.3551,35.2604,35.3488,103600.0
2009-07-28 09:40:00,55.95,55.96,55.83,55.83,86400.0,35.3488,35.3551,35.273,35.273,86400.0
2009-07-28 09:45:00,55.83,55.95,55.8,55.93,121700.0,35.273,35.3488,35.254,35.3362,121700.0
2009-07-28 09:50:00,55.93,55.96,55.85,55.94,88700.0,35.3362,35.3551,35.2856,35.3425,88700.0
2009-07-28 09:55:00,55.94,55.96,55.88,55.92,107900.0,35.3425,35.3551,35.3046,35.3299,107900.0
2009-07-28 10:00:00,55.92,55.95,55.76,55.83,171000.0,35.3299,35.3488,35.2288,35.273,171000.0
2009-07-28 10:05:00,55.85,55.89,55.76,55.8,86100.0,35.2856,35.3109,35.2288,35.254,86100.0
2009-07-28 10:10:00,55.81,55.93,55.67,55.76,116800.0,35.2604,35.3362,35.1719,35.2288,116800.0
2009-07-28 10:15:00,55.76,55.88,55.68,55.84,81300.0,35.2288,35.3046,35.1782,35.2793,81300.0
2009-07-28 10:20:00,55.84,55.9,55.8,55.88,75200.0,35.2793,35.3172,35.254,35.3046,75200.0
2009-07-28 10:25:00,55.87,55.94,55.79,55.87,119100.0,35.2983,35.3425,35.2477,35.2983,119100.0
2009-07-28 10:30:00,55.86,55.9,55.81,55.82,54200.0,35.2919,35.3172,35.2604,35.2667,54200.0
2009-07-28 10:35:00,55.81,55.83,55.75,55.76,70100.0,35.2604,35.273,35.2225,35.2288,70100.0
2009-07-28 10:40:00,55.76,55.81,55.75,55.81,65500.0,35.2288,35.2604,35.2225,35.2604,65500.0
2009-07-28 10:45:00,55.82,55.87,55.77,55.83,72800.0,35.2667,35.2983,35.2351,35.273,72800.0
2009-07-28 10:50:00,55.82,55.82,55.76,55.77,39100.0,35.2667,35.2667,35.2288,35.2351,39100.0
2009-07-28 10:55:00,55.77,55.82,55.76,55.82,65100.0,35.2351,35.2667,35.2288,35.2667,65100.0
2009-07-28 11:00:00,55.82,55.83,55.72,55.72,84300.0,35.2667,35.273,35.2035,35.2035,84300.0
2009-07-28 11:05:00,55.72,55.76,55.59,55.65,106700.0,35.2035,35.2288,35.1214,35.1593,106700.0
2009-07-28 11:10:00,55.64,55.64,55.55,55.58,111400.0,35.153,35.153,35.0961,35.115,111400.0
2009-07-28 11:15:00,55.57,55.58,55.5,55.53,133900.0,35.1087,35.115,35.0645,35.0835,133900.0
2009-07-28 11:20:00,55.53,55.59,55.52,55.53,64700.0,35.0835,35.1214,35.0771,35.0835,64700.0
2009-07-28 11:25:00,55.53,55.58,55.5,55.51,82200.0,35.0835,35.115,35.0645,35.0708,82200.0
2009-07-28 11:30:00,55.52,55.55,55.48,55.48,72900.0,35.0771,35.0961,35.0519,35.0519,72900.0
2009-07-28 11:35:00,55.48,55.53,55.42,55.5,101800.0,35.0519,35.0835,35.014,35.0645,101800.0
2009-07-28 11:40:00,55.51,55.55,55.48,55.5,46600.0,35.0708,35.0961,35.0519,35.0645,46600.0
2009-07-28 11:45:00,55.5,55.55,55.46,55.53,64600.0,35.0645,35.0961,35.0392,35.0835,64600.0
2009-07-28 11:50:00,55.53,55.61,55.53,55.6,36100.0,35.0835,35.134,35.0835,35.1277,36100.0
2009-07-28 11:55:00,55.6,55.64,55.55,55.58,54600.0,35.1277,35.153,35.0961,35.115,54600.0
2009-07-28 12:00:00,55.58,55.59,55.56,55.58,25600.0,35.115,35.1214,35.1024,35.115,25600.0
2009-07-28 12:05:00,55.59,55.65,55.53,55.64,50400.0,35.1214,35.1593,35.0835,35.153,50400.0
2009-07-28 12:10:00,55.63,55.71,55.61,55.62,69600.0,35.1466,35.1972,35.134,35.1403,69600.0
2009-07-28 12:15:00,55.63,55.63,55.52,55.53,60600.0,35.1466,35.1466,35.0771,35.0835,60600.0
2009-07-28 12:20:00,55.54,55.56,55.46,55.51,66900.0,35.0898,35.1024,35.0392,35.0708,66900.0
2009-07-28 12:25:00,55.51,55.54,55.51,55.52,27100.0,35.0708,35.0898,35.0708,35.0771,27100.0
2009-07-28 12:30:00,55.53,55.53,55.48,55.5,42200.0,35.0835,35.0835,35.0519,35.0645,42200.0
2009-07-28 12:35:00,55.51,55.56,55.5,55.52,63100.0,35.0708,35.1024,35.0645,35.0771,63100.0
2009-07-28 12:40:00,55.52,55.53,55.42,55.43,31100.0,35.0771,35.0835,35.014,35.0203,31100.0
2009-07-28 12:45:00,55.43,55.46,55.41,55.43,58900.0,35.0203,35.0392,35.0076,35.0203,58900.0
2009-07-28 12:50:00,55.43,55.45,55.4,55.42,49700.0,35.0203,35.0329,35.0013,35.014,49700.0
2009-07-28 12:55:00,55.42,55.46,55.35,55.39,121100.0,35.014,35.0392,34.9697,34.995,121100.0
2009-07-28 13:00:00,55.4,55.41,55.3,55.32,88500.0,35.0013,35.0076,34.9381,34.9508,88500.0
2009-07-28 13:05:00,55.33,55.34,55.28,55.34,114300.0,34.9571,34.9634,34.9255,34.9634,114300.0
2009-07-28 13:10:00,55.34,55.48,55.33,55.43,130800.0,34.9634,35.0519,34.9571,35.0203,130800.0
2009-07-28 13:15:00,55.43,55.45,55.42,55.42,33500.0,35.0203,35.0329,35.014,35.014,33500.0
2009-07-28 13:20:00,55.43,55.53,55.42,55.52,82700.0,35.0203,35.0835,35.014,35.0771,82700.0
2009-07-28 13:25:00,55.51,55.54,55.46,55.49,36500.0,35.0708,35.0898,35.0392,35.0582,36500.0
2009-07-28 13:30:00,55.5,55.51,55.43,55.44,53600.0,35.0645,35.0708,35.0203,35.0266,53600.0
2009-07-28 13:35:00,55.44,55.51,55.41,55.49,46900.0,35.0266,35.0708,35.0076,35.0582,46900.0
2009-07-28 13:40:00,55.5,55.5,55.37,55.43,85900.0,35.0645,35.0645,34.9824,35.0203,85900.0
2009-07-28 13:45:00,55.43,55.45,55.39,55.43,34700.0,35.0203,35.0329,34.995,35.0203,34700.0
2009-07-28 13:50:00,55.42,55.54,55.37,55.51,96300.0,35.014,35.0898,34.9824,35.0708,96300.0
2009-07-28 13:55:00,55.51,55.59,55.5,55.55,72600.0,35.0708,35.1214,35.0645,35.0961,72600.0
2009-07-28 14:00:00,55.55,55.55,55.42,55.46,207800.0,35.0961,35.0961,35.014,35.0392,207800.0
2009-07-28 14:05:00,55.46,55.54,55.41,55.54,88000.0,35.0392,35.0898,35.0076,35.0898,88000.0
2009-07-28 14:10:00,55.54,55.56,55.48,55.53,65400.0,35.0898,35.1024,35.0519,35.0835,65400.0
2009-07-28 14:15:00,55.53,55.57,55.52,55.54,56700.0,35.0835,35.1087,35.0771,35.0898,56700.0
2009-07-28 14:20:00,55.55,55.63,55.53,55.56,58700.0,35.0961,35.1466,35.0835,35.1024,58700.0
2009-07-28 14:25:00,55.56,55.59,55.52,55.54,32600.0,35.1024,35.1214,35.0771,35.0898,32600.0
2009-07-28 14:30:00,55.54,55.75,55.54,55.67,142100.0,35.0898,35.2225,35.0898,35.1719,142100.0
2009-07-28 14:35:00,55.68,55.7,55.62,55.65,58200.0,35.1782,35.1909,35.1403,35.1593,58200.0
2009-07-28 14:40:00,55.65,55.72,55.59,55.59,89200.0,35.1593,35.2035,35.1214,35.1214,89200.0
2009-07-28 14:45:00,55.57,55.69,55.57,55.67,64500.0,35.1087,35.1845,35.1087,35.1719,64500.0
2009-07-28 14:50:00,55.67,55.67,55.5,55.54,152300.0,35.1719,35.1719,35.0645,35.0898,152300.0
2009-07-28 14:55:00,55.53,55.6,55.5,55.56,119500.0,35.0835,35.1277,35.0645,35.1024,119500.0
2009-07-28 15:00:00,55.55,55.56,55.48,55.54,67800.0,35.0961,35.1024,35.0519,35.0898,67800.0
2009-07-28 15:05:00,55.54,55.57,55.46,55.51,69600.0,35.0898,35.1087,35.0392,35.0708,69600.0
2009-07-28 15:10:00,55.51,55.6,55.5,55.58,91100.0,35.0708,35.1277,35.0645,35.115,91100.0
2009-07-28 15:15:00,55.58,55.6,55.42,55.43,102100.0,35.115,35.1277,35.014,35.0203,102100.0
2009-07-28 15:20:00,55.43,55.5,55.4,55.47,92700.0,35.0203,35.0645,35.0013,35.0455,92700.0
2009-07-28 15:25:00,55.46,55.52,55.43,55.5,72500.0,35.0392,35.0771,35.0203,35.0645,72500.0
2009-07-28 15:30:00,55.5,55.56,55.45,55.55,143100.0,35.0645,35.1024,35.0329,35.0961,143100.0
2009-07-28 15:35:00,55.56,55.59,55.47,55.47,150500.0,35.1024,35.1214,35.0455,35.0455,150500.0
2009-07-28 15:40:00,55.48,55.65,55.48,55.61,202600.0,35.0519,35.1593,35.0519,35.134,202600.0
2009-07-28 15:45:00,55.61,55.7,55.56,55.62,183800.0,35.134,35.1909,35.1024,35.1403,183800.0
2009-07-28 15:50:00,55.63,55.68,55.57,55.57,183100.0,35.1466,35.1782,35.1087,35.1087,183100.0
2009-07-28 15:55:00,55.57,55.72,55.56,55.71,417800.0,35.1087,35.2035,35.1024,35.1972,417800.0
2009-07-29 09:30:00,55.56,55.9,55.56,55.87,370500.0,35.1024,35.3172,35.1024,35.2983,370500.0
2009-07-29 09:35:00,55.84,55.96,55.75,55.96,246300.0,35.2793,35.3551,35.2225,35.3551,246300.0
2009-07-29 09:40:00,55.95,55.97,55.83,55.95,148200.0,35.3488,35.3614,35.273,35.3488,148200.0
2009-07-29 09:45:00,55.95,56.0,55.91,55.95,407000.0,35.3488,35.3804,35.3235,35.3488,407000.0
2009-07-29 09:50:00,55.95,55.98,55.92,55.97,131200.0,35.3488,35.3678,35.3299,35.3614,131200.0
2009-07-29 09:55:00,55.98,56.16,55.9,56.08,287600.0,35.3678,35.4815,35.3172,35.4309,287600.0
2009-07-29 10:00:00,56.1,56.24,56.07,56.24,113500.0,35.4436,35.532,35.4246,35.532,113500.0
2009-07-29 10:05:00,56.24,56.27,56.11,56.12,187900.0,35.532,35.551,35.4499,35.4562,187900.0
2009-07-29 10:10:00,56.13,56.33,56.13,56.28,135900.0,35.4625,35.5889,35.4625,35.5573,135900.0
2009-07-29 10:15:00,56.28,56.37,56.17,56.21,217700.0,35.5573,35.6142,35.4878,35.5131,217700.0
2009-07-29 10:20:00,56.21,56.25,56.0,56.01,143400.0,35.5131,35.5383,35.3804,35.3867,143400.0
2009-07-29 10:25:00,56.01,56.08,56.0,56.07,92700.0,35.3867,35.4309,35.3804,35.4246,92700.0
2009-07-29 10:30:00,56.07,56.15,56.02,56.14,110800.0,35.4246,35.4752,35.393,35.4689,110800.0
2009-07-29 10:35:00,56.14,56.15,56.03,56.04,66200.0,35.4689,35.4752,35.3994,35.4057,66200.0
2009-07-29 10:40:00,56.04,56.09,56.0,56.0,90900.0,35.4057,35.4373,35.3804,35.3804,90900.0
2009-07-29 10:45:00,56.0,56.14,55.94,56.11,240200.0,35.3804,35.4689,35.3425,35.4499,240200.0
2009-07-29 10:50:00,56.11,56.16,56.0,56.08,81200.0,35.4499,35.4815,35.3804,35.4309,81200.0
2009-07-29 10:55:00,56.07,56.15,56.0,56.03,113000.0,35.4246,35.4752,35.3804,35.3994,113000.0
2009-07-29 11:00:00,56.03,56.1,56.01,56.02,66300.0,35.3994,35.4436,35.3867,35.393,66300.0
2009-07-29 11:05:00,56.01,56.14,56.01,56.13,53900.0,35.3867,35.4689,35.3867,35.4625,53900.0
2009-07-29 11:10:00,56.14,56.14,56.01,56.02,86000.0,35.4689,35.4689,35.3867,35.393,86000.0
2009-07-29 11:15:00,56.01,56.03,55.9,55.95,120200.0,35.3867,35.3994,35.3172,35.3488,120200.0
2009-07-29 11:20:00,55.95,55.95,55.84,55.84,91500.0,35.3488,35.3488,35.2793,35.2793,91500.0
2009-07-29 11:25:00,55.84,55.92,55.81,55.89,78700.0,35.2793,35.3299,35.2604,35.3109,78700.0
2009-07-29 11:30:00,55.89,55.94,55.84,55.88,75000.0,35.3109,35.3425,35.2793,35.3046,75000.0
2009-07-29 11:35:00,55.89,55.92,55.77,55.79,92900.0,35.3109,35.3299,35.2351,35.2477,92900.0
2009-07-29 11:40:00,55.79,55.79,55.71,55.76,77900.0,35.2477,35.2477,35.1972,35.2288,77900.0
2009-07-29 11:45:00,55.76,55.79,55.71,55.75,112400.0,35.2288,35.2477,35.1972,35.2225,112400.0
2009-07-29 11:50:00,55.74,55.79,55.72,55.78,54200.0,35.2161,35.2477,35.2035,35.2414,54200.0
2009-07-29 11:55:00,55.77,55.88,55.77,55.86,49700.0,35.2351,35.3046,35.2351,35.2919,49700.0
2009-07-29 12:00:00,55.87,55.93,55.86,55.93,42400.0,35.2983,35.3362,35.2919,35.3362,42400.0
2009-07-29 12:05:00,55.93,55.94,55.87,55.88,46500.0,35.3362,35.3425,35.2983,35.3046,46500.0
2009-07-29 12:10:00,55.87,55.88,55.83,55.83,29700.0,35.2983,35.3046,35.273,35.273,29700.0
2009-07-29 12:15:00,55.83,55.84,55.8,55.81,46100.0,35.273,35.2793,35.254,35.2604,46100.0
2009-07-29 12:20:00,55.81,55.84,55.76,55.8,35600.0,35.2604,35.2793,35.2288,35.254,35600.0
2009-07-29 12:25:00,55.79,55.84,55.78,55.83,38000.0,35.2477,35.2793,35.2414,35.273,38000.0
2009-07-29 12:30:00,55.83,55.87,55.82,55.83,31900.0,35.273,35.2983,35.2667,35.273,31900.0
2009-07-29 12:35:00,55.83,55.89,55.82,55.88,56800.0,35.273,35.3109,35.2667,35.3046,56800.0
2009-07-29 12:40:00,55.88,55.9,55.84,55.85,47600.0,35.3046,35.3172,35.2793,35.2856,47600.0
2009-07-29 12:45:00,55.85,55.91,55.83,55.91,50800.0,35.2856,35.3235,35.273,35.3235,50800.0
2009-07-29 12:50:00,55.91,55.96,55.91,55.93,50300.0,35.3235,35.3551,35.3235,35.3362,50300.0
2009-07-29 12:55:00,55.93,55.95,55.91,55.92,28500.0,35.3362,35.3488,35.3235,35.3299,28500.0
2009-07-29 13:00:00,55.91,55.92,55.73,55.8,119000.0,35.3235,35.3299,35.2098,35.254,119000.0
2009-07-29 13:05:00,55.8,55.87,55.76,55.8,77200.0,35.254,35.2983,35.2288,35.254,77200.0
2009-07-29 13:10:00,55.79,55.86,55.71,55.83,47700.0,35.2477,35.2919,35.1972,35.273,47700.0
2009-07-29 13:15:00,55.83,55.91,55.82,55.9,35700.0,35.273,35.3235,35.2667,35.3172,35700.0
2009-07-29 13:20:00,55.9,55.9,55.84,55.84,43700.0,35.3172,35.3172,35.2793,35.2793,43700.0
2009-07-29 13:25:00,55.84,55.86,55.77,55.84,82600.0,35.2793,35.2919,35.2351,35.2793,82600.0
2009-07-29 13:30:00,55.84,55.86,55.79,55.84,84300.0,35.2793,35.2919,35.2477,35.2793,84300.0
2009-07-29 13:35:00,55.83,55.94,55.82,55.93,242700.0,35.273,35.3425,35.2667,35.3362,242700.0
2009-07-29 13:40:00,55.92,56.0,55.84,55.99,124000.0,35.3299,35.3804,35.2793,35.3741,124000.0
2009-07-29 13:45:00,55.99,56.08,55.97,56.08,107100.0,35.3741,35.4309,35.3614,35.4309,107100.0
2009-07-29 13:50:00,56.08,56.09,56.01,56.03,43000.0,35.4309,35.4373,35.3867,35.3994,43000.0
2009-07-29 13:55:00,56.03,56.07,55.97,56.05,49100.0,35.3994,35.4246,35.3614,35.412,49100.0
2009-07-29 14:00:00,56.06,56.1,55.99,56.03,86600.0,35.4183,35.4436,35.3741,35.3994,86600.0
2009-07-29 14:05:00,56.03,56.04,55.98,56.03,84400.0,35.3994,35.4057,35.3678,35.3994,84400.0
2009-07-29 14:10:00,56.02,56.03,55.98,56.0,66000.0,35.393,35.3994,35.3678,35.3804,66000.0
2009-07-29 14:15:00,56.01,56.05,55.98,56.02,90400.0,35.3867,35.412,35.3678,35.393,90400.0
2009-07-29 14:20:00,56.02,56.04,56.0,56.03,47600.0,35.393,35.4057,35.3804,35.3994,47600.0
2009-07-29 14:25:00,56.03,56.11,56.03,56.09,136600.0,35.3994,35.4499,35.3994,35.4373,136600.0
2009-07-29 14:30:00,56.09,56.13,56.09,56.1,45900.0,35.4373,35.4625,35.4373,35.4436,45900.0
2009-07-29 14:35:00,56.11,56.11,56.03,56.07,66300.0,35.4499,35.4499,35.3994,35.4246,66300.0
2009-07-29 14:40:00,56.06,56.06,55.97,55.97,122000.0,35.4183,35.4183,35.3614,35.3614,122000.0
2009-07-29 14:45:00,55.97,56.01,55.97,56.0,89800.0,35.3614,35.3867,35.3614,35.3804,89800.0
2009-07-29 14:50:00,56.0,56.0,55.92,55.93,62200.0,35.3804,35.3804,35.3299,35.3362,62200.0
2009-07-29 14:55:00,55.93,55.94,55.86,55.89,45500.0,35.3362,35.3425,35.2919,35.3109,45500.0
2009-07-29 15:00:00,55.9,55.99,55.89,55.99,77600.0,35.3172,35.3741,35.3109,35.3741,77600.0
2009-07-29 15:05:00,55.99,55.99,55.91,55.93,59600.0,35.3741,35.3741,35.3235,35.3362,59600.0
2009-07-29 15:10:00,55.93,56.01,55.92,55.95,83000.0,35.3362,35.3867,35.3299,35.3488,83000.0
2009-07-29 15:15:00,55.96,55.99,55.92,55.93,69100.0,35.3551,35.3741,35.3299,35.3362,69100.0
2009-07-29 15:20:00,55.94,56.01,55.93,55.97,105500.0,35.3425,35.3867,35.3362,35.3614,105500.0
2009-07-29 15:25:00,55.98,56.01,55.94,56.0,70600.0,35.3678,35.3867,35.3425,35.3804,70600.0
2009-07-29 15:30:00,56.01,56.03,55.97,55.99,54800.0,35.3867,35.3994,35.3614,35.3741,54800.0
2009-07-29 15:35:00,55.99,56.1,55.96,56.09,200400.0,35.3741,35.4436,35.3551,35.4373,200400.0
2009-07-29 15:40:00,56.1,56.16,56.04,56.08,192500.0,35.4436,35.4815,35.4057,35.4309,192500.0
2009-07-29 15:45:00,56.08,56.21,56.07,56.14,179800.0,35.4309,35.5131,35.4246,35.4689,179800.0
2009-07-29 15:50:00,56.14,56.14,56.03,56.07,297800.0,35.4689,35.4689,35.3994,35.4246,297800.0
2009-07-29 15:55:00,56.06,56.15,56.03,56.15,303300.0,35.4183,35.4752,35.3994,35.4752,303300.0
2009-07-30 09:30:00,56.57,56.86,56.25,56.34,379300.0,35.7405,35.9237,35.5383,35.5952,379300.0
2009-07-30 09:35:00,56.35,56.36,56.15,56.21,143200.0,35.6015,35.6078,35.4752,35.5131,143200.0
2009-07-30 09:40:00,56.2,56.4,56.05,56.22,183300.0,35.5068,35.6331,35.412,35.5194,183300.0
2009-07-30 09:45:00,56.21,56.22,55.94,56.0,208200.0,35.5131,35.5194,35.3425,35.3804,208200.0
2009-07-30 09:50:00,56.0,56.18,55.93,56.03,264100.0,35.3804,35.4941,35.3362,35.3994,264100.0
2009-07-30 09:55:00,56.03,56.37,56.03,56.34,270700.0,35.3994,35.6142,35.3994,35.5952,270700.0
2009-07-30 10:00:00,56.34,56.41,56.26,56.36,188500.0,35.5952,35.6394,35.5447,35.6078,188500.0
2009-07-30 10:05:00,56.36,56.53,56.32,56.48,261400.0,35.6078,35.7153,35.5826,35.6837,261400.0
2009-07-30 10:10:00,56.49,56.58,56.42,56.53,216000.0,35.69,35.7468,35.6458,35.7153,216000.0
2009-07-30 10:15:00,56.53,56.7,56.44,56.69,155100.0,35.7153,35.8227,35.6584,35.8163,155100.0
2009-07-30 10:20:00,56.7,56.76,56.69,56.72,192100.0,35.8227,35.8606,35.8163,35.8353,192100.0
2009-07-30 10:25:00,56.73,56.86,56.72,56.81,210800.0,35.8416,35.9237,35.8353,35.8922,210800.0
2009-07-30 10:30:00,56.79,56.93,56.78,56.89,225700.0,35.8795,35.968,35.8732,35.9427,225700.0
2009-07-30 10:35:00,56.89,56.97,56.85,56.97,151900.0,35.9427,35.9932,35.9174,35.9932,151900.0
2009-07-30 10:40:00,56.96,57.0,56.92,57.0,183500.0,35.9869,36.0122,35.9616,36.0122,183500.0
2009-07-30 10:45:00,57.0,57.0,56.94,56.98,156400.0,36.0122,36.0122,35.9743,35.9996,156400.0
2009-07-30 10:50:00,56.98,56.99,56.92,56.95,211000.0,35.9996,36.0059,35.9616,35.9806,211000.0
2009-07-30 10:55:00,56.95,57.0,56.89,56.92,194700.0,35.9806,36.0122,35.9427,35.9616,194700.0
2009-07-30 11:00:00,56.92,56.95,56.81,56.83,132900.0,35.9616,35.9806,35.8922,35.9048,132900.0
2009-07-30 11:05:00,56.83,56.87,56.72,56.72,206900.0,35.9048,35.9301,35.8353,35.8353,206900.0
2009-07-30 11:10:00,56.72,56.8,56.71,56.74,124200.0,35.8353,35.8858,35.829,35.8479,124200.0
2009-07-30 11:15:00,56.74,56.77,56.71,56.74,61600.0,35.8479,35.8669,35.829,35.8479,61600.0
2009-07-30 11:20:00,56.74,56.86,56.71,56.83,97700.0,35.8479,35.9237,35.829,35.9048,97700.0
2009-07-30 11:25:00,56.83,56.87,56.78,56.79,87900.0,35.9048,35.9301,35.8732,35.8795,87900.0
2009-07-30 11:30:00,56.79,56.83,56.73,56.74,136200.0,35.8795,35.9048,35.8416,35.8479,136200.0
2009-07-30 11:35:00,56.75,56.83,56.74,56.79,121900.0,35.8542,35.9048,35.8479,35.8795,121900.0
2009-07-30 11:40:00,56.79,56.83,56.73,56.77,101100.0,35.8795,35.9048,35.8416,35.8669,101100.0
2009-07-30 11:45:00,56.77,56.84,56.76,56.83,56500.0,35.8669,35.9111,35.8606,35.9048,56500.0
2009-07-30 11:50:00,56.83,56.83,56.73,56.74,58200.0,35.9048,35.9048,35.8416,35.8479,58200.0
2009-07-30 11:55:00,56.74,56.78,56.68,56.76,168900.0,35.8479,35.8732,35.81,35.8606,168900.0
2009-07-30 12:00:00,56.76,56.79,56.73,56.79,65600.0,35.8606,35.8795,35.8416,35.8795,65600.0
2009-07-30 12:05:00,56.78,56.85,56.78,56.83,117200.0,35.8732,35.9174,35.8732,35.9048,117200.0
2009-07-30 12:10:00,56.83,56.83,56.77,56.79,51200.0,35.9048,35.9048,35.8669,35.8795,51200.0
2009-07-30 12:15:00,56.78,56.81,56.78,56.8,67200.0,35.8732,35.8922,35.8732,35.8858,67200.0
2009-07-30 12:20:00,56.8,56.81,56.76,56.8,61800.0,35.8858,35.8922,35.8606,35.8858,61800.0
2009-07-30 12:25:00,56.8,56.8,56.72,56.74,62100.0,35.8858,35.8858,35.8353,35.8479,62100.0
2009-07-30 12:30:00,56.75,56.81,56.69,56.71,195300.0,35.8542,35.8922,35.8163,35.829,195300.0
2009-07-30 12:35:00,56.71,56.72,56.65,56.67,56100.0,35.829,35.8353,35.7911,35.8037,56100.0
2009-07-30 12:40:00,56.67,56.68,56.64,56.68,60300.0,35.8037,35.81,35.7847,35.81,60300.0
2009-07-30 12:45:00,56.68,56.69,56.63,56.66,97600.0,35.81,35.8163,35.7784,35.7974,97600.0
2009-07-30 12:50:00,56.66,56.68,56.62,56.63,47700.0,35.7974,35.81,35.7721,35.7784,47700.0
2009-07-30 12:55:00,56.63,56.65,56.62,56.64,33100.0,35.7784,35.7911,35.7721,35.7847,33100.0
2009-07-30 13:00:00,56.64,56.72,56.61,56.62,180700.0,35.7847,35.8353,35.7658,35.7721,180700.0
2009-07-30 13:05:00,56.62,56.64,56.56,56.62,110500.0,35.7721,35.7847,35.7342,35.7721,110500.0
2009-07-30 13:10:00,56.62,56.83,56.58,56.61,143300.0,35.7721,35.9048,35.7468,35.7658,143300.0
2009-07-30 13:15:00,56.6,56.64,56.58,56.61,82000.0,35.7595,35.7847,35.7468,35.7658,82000.0
2009-07-30 13:20:00,56.61,56.7,56.61,56.65,68600.0,35.7658,35.8227,35.7658,35.7911,68600.0
2009-07-30 13:25:00,56.65,56.66,56.62,56.63,49700.0,35.7911,35.7974,35.7721,35.7784,49700.0
2009-07-30 13:30:00,56.63,56.76,56.63,56.71,73800.0,35.7784,35.8606,35.7784,35.829,73800.0
2009-07-30 13:35:00,56.71,56.72,56.68,56.72,34800.0,35.829,35.8353,35.81,35.8353,34800.0
2009-07-30 13:40:00,56.71,56.74,56.68,56.7,57500.0,35.829,35.8479,35.81,35.8227,57500.0
2009-07-30 13:45:00,56.7,56.72,56.68,56.7,70900.0,35.8227,35.8353,35.81,35.8227,70900.0
2009-07-30 13:50:00,56.7,56.73,56.69,56.72,46200.0,35.8227,35.8416,35.8163,35.8353,46200.0
2009-07-30 13:55:00,56.72,56.72,56.64,56.67,62700.0,35.8353,35.8353,35.7847,35.8037,62700.0
2009-07-30 14:00:00,56.67,56.7,56.65,56.69,71900.0,35.8037,35.8227,35.7911,35.8163,71900.0
2009-07-30 14:05:00,56.7,56.72,56.64,56.67,72200.0,35.8227,35.8353,35.7847,35.8037,72200.0
2009-07-30 14:10:00,56.67,56.7,56.62,56.69,98100.0,35.8037,35.8227,35.7721,35.8163,98100.0
2009-07-30 14:15:00,56.7,56.72,56.69,56.69,48000.0,35.8227,35.8353,35.8163,35.8163,48000.0
2009-07-30 14:20:00,56.69,56.72,56.65,56.7,87800.0,35.8163,35.8353,35.7911,35.8227,87800.0
2009-07-30 14:25:00,56.71,56.73,56.68,56.69,81200.0,35.829,35.8416,35.81,35.8163,81200.0
2009-07-30 14:30:00,56.69,56.72,56.62,56.62,131100.0,35.8163,35.8353,35.7721,35.7721,131100.0
2009-07-30 14:35:00,56.63,56.69,56.58,56.69,96000.0,35.7784,35.8163,35.7468,35.8163,96000.0
2009-07-30 14:40:00,56.68,56.7,56.65,56.66,63500.0,35.81,35.8227,35.7911,35.7974,63500.0
2009-07-30 14:45:00,56.65,56.69,56.62,56.62,54900.0,35.7911,35.8163,35.7721,35.7721,54900.0
2009-07-30 14:50:00,56.62,56.63,56.51,56.57,138600.0,35.7721,35.7784,35.7026,35.7405,138600.0
2009-07-30 14:55:00,56.56,56.63,56.55,56.56,65600.0,35.7342,35.7784,35.7279,35.7342,65600.0
2009-07-30 15:00:00,56.56,56.7,56.56,56.63,172000.0,35.7342,35.8227,35.7342,35.7784,172000.0
2009-07-30 15:05:00,56.63,56.64,56.6,56.61,63400.0,35.7784,35.7847,35.7595,35.7658,63400.0
2009-07-30 15:10:00,56.61,56.62,56.57,56.58,92000.0,35.7658,35.7721,35.7405,35.7468,92000.0
2009-07-30 15:15:00,56.58,56.65,56.56,56.61,123600.0,35.7468,35.7911,35.7342,35.7658,123600.0
2009-07-30 15:20:00,56.62,56.65,56.59,56.61,62700.0,35.7721,35.7911,35.7532,35.7658,62700.0
2009-07-30 15:25:00,56.61,56.63,56.57,56.63,79700.0,35.7658,35.7784,35.7405,35.7784,79700.0
2009-07-30 15:30:00,56.63,56.63,56.48,56.48,207700.0,35.7784,35.7784,35.6837,35.6837,207700.0
2009-07-30 15:35:00,56.48,56.49,56.36,56.46,223200.0,35.6837,35.69,35.6078,35.671,223200.0
2009-07-30 15:40:00,56.46,56.47,56.25,56.31,240000.0,35.671,35.6773,35.5383,35.5763,240000.0
2009-07-30 15:45:00,56.3,56.42,56.29,56.38,289000.0,35.5699,35.6458,35.5636,35.6205,289000.0
2009-07-30 15:50:00,56.37,56.46,56.29,56.3,307100.0,35.6142,35.671,35.5636,35.5699,307100.0
2009-07-30 15:55:00,56.29,56.34,56.2,56.23,448700.0,35.5636,35.5952,35.5068,35.5257,448700.0
2009-07-31 09:30:00,56.2,56.43,56.0,56.39,334400.0,35.5068,35.6521,35.3804,35.6268,334400.0
2009-07-31 09:35:00,56.4,56.56,56.38,56.53,204300.0,35.6331,35.7342,35.6205,35.7153,204300.0
2009-07-31 09:40:00,56.54,56.75,56.43,56.68,165900.0,35.7216,35.8542,35.6521,35.81,165900.0
2009-07-31 09:45:00,56.68,56.75,56.62,56.7,123300.0,35.81,35.8542,35.7721,35.8227,123300.0
2009-07-31 09:50:00,56.7,56.74,56.6,56.71,136500.0,35.8227,35.8479,35.7595,35.829,136500.0
2009-07-31 09:55:00,56.7,56.74,56.54,56.58,135800.0,35.8227,35.8479,35.7216,35.7468,135800.0
2009-07-31 10:00:00,56.58,56.59,56.35,56.37,191600.0,35.7468,35.7532,35.6015,35.6142,191600.0
2009-07-31 10:05:00,56.34,56.42,56.25,56.4,132100.0,35.5952,35.6458,35.5383,35.6331,132100.0
2009-07-31 10:10:00,56.4,56.62,56.4,56.6,189600.0,35.6331,35.7721,35.6331,35.7595,189600.0
2009-07-31 10:15:00,56.6,56.68,56.58,56.64,138300.0,35.7595,35.81,35.7468,35.7847,138300.0
2009-07-31 10:20:00,56.65,56.69,56.62,56.68,116600.0,35.7911,35.8163,35.7721,35.81,116600.0
2009-07-31 10:25:00,56.67,56.71,56.62,56.63,108100.0,35.8037,35.829,35.7721,35.7784,108100.0
2009-07-31 10:30:00,56.62,56.64,56.58,56.6,121500.0,35.7721,35.7847,35.7468,35.7595,121500.0
2009-07-31 10:35:00,56.6,56.62,56.49,56.5,111400.0,35.7595,35.7721,35.69,35.6963,111400.0
2009-07-31 10:40:00,56.52,56.63,56.46,56.63,100500.0,35.7089,35.7784,35.671,35.7784,100500.0
2009-07-31 10:45:00,56.62,56.66,56.55,56.56,57600.0,35.7721,35.7974,35.7279,35.7342,57600.0
2009-07-31 10:50:00,56.56,56.63,56.53,56.62,95700.0,35.7342,35.7784,35.7153,35.7721,95700.0
2009-07-31 10:55:00,56.62,56.68,56.59,56.64,97500.0,35.7721,35.81,35.7532,35.7847,97500.0
2009-07-31 11:00:00,56.63,56.67,56.56,56.61,107900.0,35.7784,35.8037,35.7342,35.7658,107900.0
2009-07-31 11:05:00,56.57,56.61,56.54,56.55,48100.0,35.7405,35.7658,35.7216,35.7279,48100.0
2009-07-31 11:10:00,56.55,56.66,56.55,56.63,48800.0,35.7279,35.7974,35.7279,35.7784,48800.0
2009-07-31 11:15:00,56.63,56.66,56.54,56.56,82600.0,35.7784,35.7974,35.7216,35.7342,82600.0
2009-07-31 11:20:00,56.56,56.62,56.54,56.55,46800.0,35.7342,35.7721,35.7216,35.7279,46800.0
2009-07-31 11:25:00,56.54,56.57,56.48,56.48,114400.0,35.7216,35.7405,35.6837,35.6837,114400.0
2009-07-31 11:30:00,56.48,56.49,56.4,56.47,74100.0,35.6837,35.69,35.6331,35.6773,74100.0
2009-07-31 11:35:00,56.49,56.67,56.49,56.65,207900.0,35.69,35.8037,35.69,35.7911,207900.0
2009-07-31 11:40:00,56.65,56.7,56.62,56.64,83300.0,35.7911,35.8227,35.7721,35.7847,83300.0
2009-07-31 11:45:00,56.65,56.65,56.57,56.63,66600.0,35.7911,35.7911,35.7405,35.7784,66600.0
2009-07-31 11:50:00,56.63,56.66,56.61,56.63,121600.0,35.7784,35.7974,35.7658,35.7784,121600.0
2009-07-31 11:55:00,56.62,56.64,56.56,56.56,66700.0,35.7721,35.7847,35.7342,35.7342,66700.0
2009-07-31 12:00:00,56.56,56.58,56.49,56.5,102000.0,35.7342,35.7468,35.69,35.6963,102000.0
2009-07-31 12:05:00,56.5,56.5,56.37,56.37,84300.0,35.6963,35.6963,35.6142,35.6142,84300.0
2009-07-31 12:10:00,56.37,56.38,56.23,56.24,97600.0,35.6142,35.6205,35.5257,35.532,97600.0
2009-07-31 12:15:00,56.24,56.24,56.19,56.21,166100.0,35.532,35.532,35.5004,35.5131,166100.0
2009-07-31 12:20:00,56.21,56.31,56.16,56.27,88700.0,35.5131,35.5763,35.4815,35.551,88700.0
2009-07-31 12:25:00,56.26,56.29,56.23,56.23,20700.0,35.5447,35.5636,35.5257,35.5257,20700.0
2009-07-31 12:30:00,56.23,56.24,56.15,56.23,77800.0,35.5257,35.532,35.4752,35.5257,77800.0
2009-07-31 12:35:00,56.24,56.24,56.15,56.15,37000.0,35.532,35.532,35.4752,35.4752,37000.0
2009-07-31 12:40:00,56.15,56.17,56.12,56.15,72900.0,35.4752,35.4878,35.4562,35.4752,72900.0
2009-07-31 12:45:00,56.14,56.19,56.13,56.18,29000.0,35.4689,35.5004,35.4625,35.4941,29000.0
2009-07-31 12:50:00,56.18,56.25,56.12,56.19,76000.0,35.4941,35.5383,35.4562,35.5004,76000.0
2009-07-31 12:55:00,56.2,56.22,56.15,56.2,38200.0,35.5068,35.5194,35.4752,35.5068,38200.0
2009-07-31 13:00:00,56.2,56.22,56.15,56.16,50700.0,35.5068,35.5194,35.4752,35.4815,50700.0
2009-07-31 13:05:00,56.17,56.21,56.16,56.2,33500.0,35.4878,35.5131,35.4815,35.5068,33500.0
2009-07-31 13:10:00,56.21,56.24,56.15,56.18,40400.0,35.5131,35.532,35.4752,35.4941,40400.0
2009-07-31 13:15:00,56.18,56.19,56.15,56.15,23300.0,35.4941,35.5004,35.4752,35.4752,23300.0
2009-07-31 13:20:00,56.15,56.19,56.14,56.18,25500.0,35.4752,35.5004,35.4689,35.4941,25500.0
2009-07-31 13:25:00,56.18,56.27,56.17,56.26,45400.0,35.4941,35.551,35.4878,35.5447,45400.0
2009-07-31 13:30:00,56.27,56.3,56.24,56.3,89500.0,35.551,35.5699,35.532,35.5699,89500.0
2009-07-31 13:35:00,56.29,56.33,56.27,56.32,51600.0,35.5636,35.5889,35.551,35.5826,51600.0
2009-07-31 13:40:00,56.32,56.42,56.31,56.4,115500.0,35.5826,35.6458,35.5763,35.6331,115500.0
2009-07-31 13:45:00,56.4,56.44,56.39,56.41,53000.0,35.6331,35.6584,35.6268,35.6394,53000.0
2009-07-31 13:50:00,56.41,56.44,56.36,56.36,60800.0,35.6394,35.6584,35.6078,35.6078,60800.0
2009-07-31 13:55:00,56.36,56.43,56.36,56.42,73100.0,35.6078,35.6521,35.6078,35.6458,73100.0
2009-07-31 14:00:00,56.42,56.44,56.38,56.39,50000.0,35.6458,35.6584,35.6205,35.6268,50000.0
2009-07-31 14:05:00,56.4,56.4,56.3,56.37,95200.0,35.6331,35.6331,35.5699,35.6142,95200.0
2009-07-31 14:10:00,56.38,56.53,56.37,56.49,282000.0,35.6205,35.7153,35.6142,35.69,282000.0
2009-07-31 14:15:00,56.5,56.54,56.44,56.45,64300.0,35.6963,35.7216,35.6584,35.6647,64300.0
2009-07-31 14:20:00,56.44,56.47,56.35,56.39,55700.0,35.6584,35.6773,35.6015,35.6268,55700.0
2009-07-31 14:25:00,56.4,56.41,56.33,56.33,56700.0,35.6331,35.6394,35.5889,35.5889,56700.0
2009-07-31 14:30:00,56.33,56.39,56.3,56.34,43600.0,35.5889,35.6268,35.5699,35.5952,43600.0
2009-07-31 14:35:00,56.33,56.34,56.2,56.23,102500.0,35.5889,35.5952,35.5068,35.5257,102500.0
2009-07-31 14:40:00,56.23,56.23,56.11,56.13,140600.0,35.5257,35.5257,35.4499,35.4625,140600.0
2009-07-31 14:45:00,56.12,56.17,56.1,56.14,77700.0,35.4562,35.4878,35.4436,35.4689,77700.0
2009-07-31 14:50:00,56.13,56.16,56.11,56.11,55500.0,35.4625,35.4815,35.4499,35.4499,55500.0
2009-07-31 14:55:00,56.11,56.14,56.07,56.09,95800.0,35.4499,35.4689,35.4246,35.4373,95800.0
2009-07-31 15:00:00,56.09,56.11,56.04,56.06,121500.0,35.4373,35.4499,35.4057,35.4183,121500.0
2009-07-31 15:05:00,56.06,56.11,56.03,56.07,216900.0,35.4183,35.4499,35.3994,35.4246,216900.0
2009-07-31 15:10:00,56.07,56.08,55.97,55.99,219500.0,35.4246,35.4309,35.3614,35.3741,219500.0
2009-07-31 15:15:00,55.99,56.06,55.9,56.04,202200.0,35.3741,35.4183,35.3172,35.4057,202200.0
2009-07-31 15:20:00,56.04,56.13,56.0,56.12,281400.0,35.4057,35.4625,35.3804,35.4562,281400.0
2009-07-31 15:25:00,56.12,56.19,56.08,56.12,188400.0,35.4562,35.5004,35.4309,35.4562,188400.0
2009-07-31 15:30:00,56.12,56.13,55.92,55.97,273500.0,35.4562,35.4625,35.3299,35.3614,273500.0
2009-07-31 15:35:00,55.97,55.98,55.75,55.77,275200.0,35.3614,35.3678,35.2225,35.2351,275200.0
2009-07-31 15:40:00,55.77,55.78,55.56,55.57,472600.0,35.2351,35.2414,35.1024,35.1087,472600.0
2009-07-31 15:45:00,55.57,55.64,55.48,55.5,457700.0,35.1087,35.153,35.0519,35.0645,457700.0
2009-07-31 15:50:00,55.5,55.59,55.43,55.58,509300.0,35.0645,35.1214,35.0203,35.115,509300.0
2009-07-31 15:55:00,55.59,55.71,55.47,55.52,703900.0,35.1214,35.1972,35.0455,35.0771,703900.0
2009-08-03 09:30:00,55.96,56.0,55.43,55.45,603400.0,35.3551,35.3804,35.0203,35.0329,603400.0
2009-08-03 09:35:00,55.46,55.55,55.13,55.29,269000.0,35.0392,35.0961,34.8307,34.9318,269000.0
2009-08-03 09:40:00,55.29,55.33,55.11,55.19,302700.0,34.9318,34.9571,34.8181,34.8686,302700.0
2009-08-03 09:45:00,55.19,55.3,55.0,55.08,357300.0,34.8686,34.9381,34.7486,34.7992,357300.0
2009-08-03 09:50:00,55.08,55.23,55.06,55.12,285100.0,34.7992,34.8939,34.7865,34.8244,285100.0
2009-08-03 09:55:00,55.09,55.29,55.02,55.25,231600.0,34.8055,34.9318,34.7612,34.9066,231600.0
2009-08-03 10:00:00,55.25,55.43,55.22,55.36,248400.0,34.9066,35.0203,34.8876,34.9761,248400.0
2009-08-03 10:05:00,55.36,55.5,55.22,55.24,216300.0,34.9761,35.0645,34.8876,34.9002,216300.0
2009-08-03 10:10:00,55.25,55.54,55.24,55.54,173100.0,34.9066,35.0898,34.9002,35.0898,173100.0
2009-08-03 10:15:00,55.53,55.6,55.42,55.48,120500.0,35.0835,35.1277,35.014,35.0519,120500.0
2009-08-03 10:20:00,55.49,55.57,55.48,55.53,136800.0,35.0582,35.1087,35.0519,35.0835,136800.0
2009-08-03 10:25:00,55.53,55.59,55.5,55.52,97100.0,35.0835,35.1214,35.0645,35.0771,97100.0
2009-08-03 10:30:00,55.52,55.78,55.52,55.66,141900.0,35.0771,35.2414,35.0771,35.1656,141900.0
2009-08-03 10:35:00,55.66,55.67,55.54,55.56,100000.0,35.1656,35.1719,35.0898,35.1024,100000.0
2009-08-03 10:40:00,55.55,55.59,55.5,55.52,107000.0,35.0961,35.1214,35.0645,35.0771,107000.0
2009-08-03 10:45:00,55.52,55.64,55.51,55.64,117700.0,35.0771,35.153,35.0708,35.153,117700.0
2009-08-03 10:50:00,55.64,55.71,55.63,55.65,123000.0,35.153,35.1972,35.1466,35.1593,123000.0
2009-08-03 10:55:00,55.64,55.69,55.52,55.52,128000.0,35.153,35.1845,35.0771,35.0771,128000.0
2009-08-03 11:00:00,55.52,55.68,55.52,55.63,104300.0,35.0771,35.1782,35.0771,35.1466,104300.0
2009-08-03 11:05:00,55.64,55.68,55.53,55.66,164000.0,35.153,35.1782,35.0835,35.1656,164000.0
2009-08-03 11:10:00,55.67,55.68,55.59,55.61,70600.0,35.1719,35.1782,35.1214,35.134,70600.0
2009-08-03 11:15:00,55.6,55.62,55.48,55.49,132500.0,35.1277,35.1403,35.0519,35.0582,132500.0
2009-08-03 11:20:00,55.49,55.55,55.46,55.48,194600.0,35.0582,35.0961,35.0392,35.0519,194600.0
2009-08-03 11:25:00,55.49,55.51,55.36,55.36,119000.0,35.0582,35.0708,34.9761,34.9761,119000.0
2009-08-03 11:30:00,55.36,55.44,55.34,55.43,119000.0,34.9761,35.0266,34.9634,35.0203,119000.0
2009-08-03 11:35:00,55.43,55.45,55.34,55.35,107300.0,35.0203,35.0329,34.9634,34.9697,107300.0
2009-08-03 11:40:00,55.34,55.34,55.25,55.3,180200.0,34.9634,34.9634,34.9066,34.9381,180200.0
2009-08-03 11:45:00,55.3,55.3,55.19,55.22,183400.0,34.9381,34.9381,34.8686,34.8876,183400.0
2009-08-03 11:50:00,55.21,55.22,55.2,55.21,54500.0,34.8813,34.8876,34.875,34.8813,54500.0
2009-08-03 11:55:00,55.22,55.27,55.2,55.24,68600.0,34.8876,34.9192,34.875,34.9002,68600.0
2009-08-03 12:00:00,55.24,55.32,55.23,55.3,84100.0,34.9002,34.9508,34.8939,34.9381,84100.0
2009-08-03 12:05:00,55.3,55.33,55.28,55.29,95200.0,34.9381,34.9571,34.9255,34.9318,95200.0
2009-08-03 12:10:00,55.3,55.37,55.29,55.33,78100.0,34.9381,34.9824,34.9318,34.9571,78100.0
2009-08-03 12:15:00,55.33,55.37,55.29,55.33,111400.0,34.9571,34.9824,34.9318,34.9571,111400.0
2009-08-03 12:20:00,55.34,55.37,55.31,55.36,75500.0,34.9634,34.9824,34.9445,34.9761,75500.0
2009-08-03 12:25:00,55.35,55.39,55.35,55.36,46300.0,34.9697,34.995,34.9697,34.9761,46300.0
2009-08-03 12:30:00,55.36,55.44,55.35,55.36,78700.0,34.9761,35.0266,34.9697,34.9761,78700.0
2009-08-03 12:35:00,55.37,55.37,55.25,55.3,127700.0,34.9824,34.9824,34.9066,34.9381,127700.0
2009-08-03 12:40:00,55.31,55.35,55.29,55.32,63100.0,34.9445,34.9697,34.9318,34.9508,63100.0
2009-08-03 12:45:00,55.31,55.37,55.31,55.37,38000.0,34.9445,34.9824,34.9445,34.9824,38000.0
2009-08-03 12:50:00,55.36,55.4,55.36,55.37,69700.0,34.9761,35.0013,34.9761,34.9824,69700.0
2009-08-03 12:55:00,55.36,55.45,55.34,55.45,67300.0,34.9761,35.0329,34.9634,35.0329,67300.0
2009-08-03 13:00:00,55.45,55.5,55.38,55.4,161700.0,35.0329,35.0645,34.9887,35.0013,161700.0
2009-08-03 13:05:00,55.41,55.49,55.38,55.39,110000.0,35.0076,35.0582,34.9887,34.995,110000.0
2009-08-03 13:10:00,55.39,55.39,55.3,55.3,95500.0,34.995,34.995,34.9381,34.9381,95500.0
2009-08-03 13:15:00,55.3,55.33,55.23,55.33,101400.0,34.9381,34.9571,34.8939,34.9571,101400.0
2009-08-03 13:20:00,55.34,55.42,55.31,55.42,76300.0,34.9634,35.014,34.9445,35.014,76300.0
2009-08-03 13:25:00,55.41,55.44,55.38,55.39,82900.0,35.0076,35.0266,34.9887,34.995,82900.0
2009-08-03 13:30:00,55.39,55.42,55.3,55.35,214000.0,34.995,35.014,34.9381,34.9697,214000.0
2009-08-03 13:35:00,55.35,55.36,55.33,55.33,133100.0,34.9697,34.9761,34.9571,34.9571,133100.0
2009-08-03 13:40:00,55.33,55.35,55.3,55.33,88800.0,34.9571,34.9697,34.9381,34.9571,88800.0
2009-08-03 13:45:00,55.33,55.33,55.2,55.2,152500.0,34.9571,34.9571,34.875,34.875,152500.0
2009-08-03 13:50:00,55.21,55.28,55.19,55.27,88600.0,34.8813,34.9255,34.8686,34.9192,88600.0
2009-08-03 13:55:00,55.27,55.28,55.23,55.24,51200.0,34.9192,34.9255,34.8939,34.9002,51200.0
2009-08-03 14:00:00,55.24,55.37,55.23,55.35,176300.0,34.9002,34.9824,34.8939,34.9697,176300.0
2009-08-03 14:05:00,55.35,55.39,55.35,55.38,59500.0,34.9697,34.995,34.9697,34.9887,59500.0
2009-08-03 14:10:00,55.38,55.44,55.38,55.41,63900.0,34.9887,35.0266,34.9887,35.0076,63900.0
2009-08-03 14:15:00,55.4,55.44,55.39,55.43,54500.0,35.0013,35.0266,34.995,35.0203,54500.0
2009-08-03 14:20:00,55.43,55.51,55.43,55.5,78300.0,35.0203,35.0708,35.0203,35.0645,78300.0
2009-08-03 14:25:00,55.5,55.55,55.47,55.47,117400.0,35.0645,35.0961,35.0455,35.0455,117400.0
2009-08-03 14:30:00,55.47,55.49,55.38,55.39,125900.0,35.0455,35.0582,34.9887,34.995,125900.0
2009-08-03 14:35:00,55.39,55.47,55.38,55.42,77700.0,34.995,35.0455,34.9887,35.014,77700.0
2009-08-03 14:40:00,55.42,55.48,55.42,55.46,48900.0,35.014,35.0519,35.014,35.0392,48900.0
2009-08-03 14:45:00,55.47,55.55,55.46,55.47,72700.0,35.0455,35.0961,35.0392,35.0455,72700.0
2009-08-03 14:50:00,55.48,55.53,55.43,55.49,77100.0,35.0519,35.0835,35.0203,35.0582,77100.0
2009-08-03 14:55:00,55.49,55.5,55.43,55.43,35100.0,35.0582,35.0645,35.0203,35.0203,35100.0
2009-08-03 15:00:00,55.44,55.51,55.42,55.49,81200.0,35.0266,35.0708,35.014,35.0582,81200.0
2009-08-03 15:05:00,55.49,55.51,55.44,55.48,44800.0,35.0582,35.0708,35.0266,35.0519,44800.0
2009-08-03 15:10:00,55.48,55.54,55.47,55.49,83900.0,35.0519,35.0898,35.0455,35.0582,83900.0
2009-08-03 15:15:00,55.5,55.52,55.47,55.52,60100.0,35.0645,35.0771,35.0455,35.0771,60100.0
2009-08-03 15:20:00,55.51,55.55,55.49,55.52,55900.0,35.0708,35.0961,35.0582,35.0771,55900.0
2009-08-03 15:25:00,55.51,55.58,55.49,55.49,124800.0,35.0708,35.115,35.0582,35.0582,124800.0
2009-08-03 15:30:00,55.49,55.5,55.41,55.48,125300.0,35.0582,35.0645,35.0076,35.0519,125300.0
2009-08-03 15:35:00,55.48,55.54,55.44,55.44,129400.0,35.0519,35.0898,35.0266,35.0266,129400.0
2009-08-03 15:40:00,55.45,55.53,55.4,55.4,159100.0,35.0329,35.0835,35.0013,35.0013,159100.0
2009-08-03 15:45:00,55.4,55.48,55.37,55.47,175500.0,35.0013,35.0519,34.9824,35.0455,175500.0
2009-08-03 15:50:00,55.46,55.55,55.46,55.51,156800.0,35.0392,35.0961,35.0392,35.0708,156800.0
2009-08-03 15:55:00,55.5,55.61,55.43,55.6,360600.0,35.0645,35.134,35.0203,35.1277,360600.0
2009-08-04 09:30:00,55.42,55.66,55.33,55.66,240600.0,35.014,35.1656,34.9571,35.1656,240600.0
2009-08-04 09:35:00,55.65,55.78,55.57,55.64,102500.0,35.1593,35.2414,35.1087,35.153,102500.0
2009-08-04 09:40:00,55.63,55.73,55.58,55.7,101600.0,35.1466,35.2098,35.115,35.1909,101600.0
2009-08-04 09:45:00,55.71,55.73,55.54,55.58,136500.0,35.1972,35.2098,35.0898,35.115,136500.0
2009-08-04 09:50:00,55.58,55.58,55.51,55.53,99900.0,35.115,35.115,35.0708,35.0835,99900.0
2009-08-04 09:55:00,55.52,55.7,55.51,55.7,134000.0,35.0771,35.1909,35.0708,35.1909,134000.0
2009-08-04 10:00:00,55.7,55.92,55.56,55.64,250500.0,35.1909,35.3299,35.1024,35.153,250500.0
2009-08-04 10:05:00,55.64,55.79,55.56,55.68,118000.0,35.153,35.2477,35.1024,35.1782,118000.0
2009-08-04 10:10:00,55.68,55.79,55.6,55.79,107800.0,35.1782,35.2477,35.1277,35.2477,107800.0
2009-08-04 10:15:00,55.78,55.83,55.65,55.67,97200.0,35.2414,35.273,35.1593,35.1719,97200.0
2009-08-04 10:20:00,55.66,55.66,55.56,55.62,122500.0,35.1656,35.1656,35.1024,35.1403,122500.0
2009-08-04 10:25:00,55.62,55.65,55.5,55.53,73100.0,35.1403,35.1593,35.0645,35.0835,73100.0
2009-08-04 10:30:00,55.53,55.57,55.5,55.54,104000.0,35.0835,35.1087,35.0645,35.0898,104000.0
2009-08-04 10:35:00,55.53,55.55,55.46,55.48,111600.0,35.0835,35.0961,35.0392,35.0519,111600.0
2009-08-04 10:40:00,55.48,55.5,55.44,55.49,100700.0,35.0519,35.0645,35.0266,35.0582,100700.0
2009-08-04 10:45:00,55.49,55.53,55.47,55.48,107700.0,35.0582,35.0835,35.0455,35.0519,107700.0
2009-08-04 10:50:00,55.48,55.52,55.45,55.5,60700.0,35.0519,35.0771,35.0329,35.0645,60700.0
2009-08-04 10:55:00,55.5,55.51,55.43,55.49,75800.0,35.0645,35.0708,35.0203,35.0582,75800.0
2009-08-04 11:00:00,55.49,55.52,55.43,55.5,139900.0,35.0582,35.0771,35.0203,35.0645,139900.0
2009-08-04 11:05:00,55.49,55.67,55.47,55.67,180200.0,35.0582,35.1719,35.0455,35.1719,180200.0
2009-08-04 11:10:00,55.67,55.67,55.5,55.54,90800.0,35.1719,35.1719,35.0645,35.0898,90800.0
2009-08-04 11:15:00,55.53,55.55,55.48,55.5,48500.0,35.0835,35.0961,35.0519,35.0645,48500.0
2009-08-04 11:20:00,55.49,55.61,55.46,55.46,132600.0,35.0582,35.134,35.0392,35.0392,132600.0
2009-08-04 11:25:00,55.47,55.48,55.43,55.44,117700.0,35.0455,35.0519,35.0203,35.0266,117700.0
2009-08-04 11:30:00,55.45,55.45,55.35,55.37,152200.0,35.0329,35.0329,34.9697,34.9824,152200.0
2009-08-04 11:35:00,55.37,55.51,55.37,55.48,58400.0,34.9824,35.0708,34.9824,35.0519,58400.0
2009-08-04 11:40:00,55.47,55.55,55.47,55.52,58700.0,35.0455,35.0961,35.0455,35.0771,58700.0
2009-08-04 11:45:00,55.52,55.54,55.43,55.45,53100.0,35.0771,35.0898,35.0203,35.0329,53100.0
2009-08-04 11:50:00,55.46,55.48,55.41,55.45,200800.0,35.0392,35.0519,35.0076,35.0329,200800.0
2009-08-04 11:55:00,55.46,55.63,55.45,55.59,89400.0,35.0392,35.1466,35.0329,35.1214,89400.0
2009-08-04 12:00:00,55.6,55.6,55.52,55.58,53700.0,35.1277,35.1277,35.0771,35.115,53700.0
2009-08-04 12:05:00,55.58,55.63,55.56,55.61,44400.0,35.115,35.1466,35.1024,35.134,44400.0
2009-08-04 12:10:00,55.62,55.62,55.51,55.52,150300.0,35.1403,35.1403,35.0708,35.0771,150300.0
2009-08-04 12:15:00,55.53,55.56,55.46,55.49,113000.0,35.0835,35.1024,35.0392,35.0582,113000.0
2009-08-04 12:20:00,55.49,55.57,55.47,55.47,95000.0,35.0582,35.1087,35.0455,35.0455,95000.0
2009-08-04 12:25:00,55.47,55.52,55.44,55.48,81500.0,35.0455,35.0771,35.0266,35.0519,81500.0
2009-08-04 12:30:00,55.48,55.54,55.44,55.52,187100.0,35.0519,35.0898,35.0266,35.0771,187100.0
2009-08-04 12:35:00,55.52,55.55,55.44,55.48,105200.0,35.0771,35.0961,35.0266,35.0519,105200.0
2009-08-04 12:40:00,55.48,55.49,55.45,55.47,29600.0,35.0519,35.0582,35.0329,35.0455,29600.0
2009-08-04 12:45:00,55.47,55.61,55.46,55.6,80600.0,35.0455,35.134,35.0392,35.1277,80600.0
2009-08-04 12:50:00,55.6,55.61,55.55,55.6,73900.0,35.1277,35.134,35.0961,35.1277,73900.0
2009-08-04 12:55:00,55.59,55.6,55.51,55.51,75400.0,35.1214,35.1277,35.0708,35.0708,75400.0
2009-08-04 13:00:00,55.52,55.53,55.43,55.44,124800.0,35.0771,35.0835,35.0203,35.0266,124800.0
2009-08-04 13:05:00,55.45,55.46,55.3,55.32,155500.0,35.0329,35.0392,34.9381,34.9508,155500.0
2009-08-04 13:10:00,55.33,55.35,55.31,55.32,47400.0,34.9571,34.9697,34.9445,34.9508,47400.0
2009-08-04 13:15:00,55.33,55.36,55.31,55.32,56800.0,34.9571,34.9761,34.9445,34.9508,56800.0
2009-08-04 13:20:00,55.33,55.4,55.32,55.39,57500.0,34.9571,35.0013,34.9508,34.995,57500.0
2009-08-04 13:25:00,55.39,55.41,55.33,55.4,72700.0,34.995,35.0076,34.9571,35.0013,72700.0
2009-08-04 13:30:00,55.39,55.43,55.38,55.42,57700.0,34.995,35.0203,34.9887,35.014,57700.0
2009-08-04 13:35:00,55.42,55.45,55.39,55.4,102400.0,35.014,35.0329,34.995,35.0013,102400.0
2009-08-04 13:40:00,55.39,55.42,55.34,55.36,65600.0,34.995,35.014,34.9634,34.9761,65600.0
2009-08-04 13:45:00,55.36,55.41,55.35,55.4,77200.0,34.9761,35.0076,34.9697,35.0013,77200.0
2009-08-04 13:50:00,55.4,55.48,55.36,55.47,124400.0,35.0013,35.0519,34.9761,35.0455,124400.0
2009-08-04 13:55:00,55.46,55.46,55.38,55.38,104200.0,35.0392,35.0392,34.9887,34.9887,104200.0
2009-08-04 14:00:00,55.39,55.42,55.36,55.4,93900.0,34.995,35.014,34.9761,35.0013,93900.0
2009-08-04 14:05:00,55.4,55.48,55.39,55.45,91900.0,35.0013,35.0519,34.995,35.0329,91900.0
2009-08-04 14:10:00,55.45,55.5,55.4,55.43,78500.0,35.0329,35.0645,35.0013,35.0203,78500.0
2009-08-04 14:15:00,55.43,55.47,55.36,55.44,141700.0,35.0203,35.0455,34.9761,35.0266,141700.0
2009-08-04 14:20:00,55.44,55.48,55.43,55.47,67500.0,35.0266,35.0519,35.0203,35.0455,67500.0
2009-08-04 14:25:00,55.48,55.48,55.41,55.44,62300.0,35.0519,35.0519,35.0076,35.0266,62300.0
2009-08-04 14:30:00,55.43,55.44,55.38,55.39,63900.0,35.0203,35.0266,34.9887,34.995,63900.0
2009-08-04 14:35:00,55.38,55.47,55.38,55.46,56800.0,34.9887,35.0455,34.9887,35.0392,56800.0
2009-08-04 14:40:00,55.45,55.51,55.42,55.44,70700.0,35.0329,35.0708,35.014,35.0266,70700.0
2009-08-04 14:45:00,55.45,55.46,55.33,55.34,81000.0,35.0329,35.0392,34.9571,34.9634,81000.0
2009-08-04 14:50:00,55.34,55.38,55.32,55.36,82100.0,34.9634,34.9887,34.9508,34.9761,82100.0
2009-08-04 14:55:00,55.35,55.41,55.33,55.4,80200.0,34.9697,35.0076,34.9571,35.0013,80200.0
2009-08-04 15:00:00,55.4,55.4,55.31,55.33,142600.0,35.0013,35.0013,34.9445,34.9571,142600.0
2009-08-04 15:05:00,55.33,55.44,55.33,55.43,140100.0,34.9571,35.0266,34.9571,35.0203,140100.0
2009-08-04 15:10:00,55.43,55.46,55.39,55.44,171000.0,35.0203,35.0392,34.995,35.0266,171000.0
2009-08-04 15:15:00,55.43,55.45,55.39,55.43,110100.0,35.0203,35.0329,34.995,35.0203,110100.0
2009-08-04 15:20:00,55.44,55.52,55.43,55.5,201600.0,35.0266,35.0771,35.0203,35.0645,201600.0
2009-08-04 15:25:00,55.5,55.51,55.46,55.49,109000.0,35.0645,35.0708,35.0392,35.0582,109000.0
2009-08-04 15:30:00,55.48,55.49,55.38,55.39,200000.0,35.0519,35.0582,34.9887,34.995,200000.0
2009-08-04 15:35:00,55.39,55.46,55.37,55.42,143400.0,34.995,35.0392,34.9824,35.014,143400.0
2009-08-04 15:40:00,55.41,55.45,55.33,55.44,218000.0,35.0076,35.0329,34.9571,35.0266,218000.0
2009-08-04 15:45:00,55.43,55.44,55.31,55.33,186600.0,35.0203,35.0266,34.9445,34.9571,186600.0
2009-08-04 15:50:00,55.32,55.42,55.32,55.39,366400.0,34.9508,35.014,34.9508,34.995,366400.0
2009-08-04 15:55:00,55.39,55.55,55.38,55.5,899800.0,34.995,35.0961,34.9887,35.0645,899800.0
2009-08-05 09:30:00,53.75,53.98,53.4,53.97,1313400.0,33.9589,34.1042,33.7377,34.0979,1313400.0
2009-08-05 09:35:00,53.97,54.07,53.71,53.88,768600.0,34.0979,34.161,33.9336,34.041,768600.0
2009-08-05 09:40:00,53.89,54.09,53.77,53.91,494800.0,34.0473,34.1737,33.9715,34.06,494800.0
2009-08-05 09:45:00,53.91,53.95,53.69,53.7,349900.0,34.06,34.0852,33.921,33.9273,349900.0
2009-08-05 09:50:00,53.7,53.74,53.59,53.64,278200.0,33.9273,33.9525,33.8578,33.8894,278200.0
2009-08-05 09:55:00,53.63,53.71,53.56,53.7,354100.0,33.8831,33.9336,33.8388,33.9273,354100.0
2009-08-05 10:00:00,53.7,53.72,53.51,53.66,484800.0,33.9273,33.9399,33.8072,33.902,484800.0
2009-08-05 10:05:00,53.66,53.71,53.63,53.65,319000.0,33.902,33.9336,33.8831,33.8957,319000.0
2009-08-05 10:10:00,53.64,53.65,53.33,53.34,541100.0,33.8894,33.8957,33.6935,33.6998,541100.0
2009-08-05 10:15:00,53.34,53.45,53.32,53.43,298300.0,33.6998,33.7693,33.6872,33.7567,298300.0
2009-08-05 10:20:00,53.43,53.63,53.39,53.63,402500.0,33.7567,33.8831,33.7314,33.8831,402500.0
2009-08-05 10:25:00,53.63,53.63,53.5,53.55,199800.0,33.8831,33.8831,33.8009,33.8325,199800.0
2009-08-05 10:30:00,53.55,53.6,53.52,53.56,236800.0,33.8325,33.8641,33.8136,33.8388,236800.0
2009-08-05 10:35:00,53.55,53.64,53.48,53.5,366200.0,33.8325,33.8894,33.7883,33.8009,366200.0
2009-08-05 10:40:00,53.49,53.54,53.47,53.51,358900.0,33.7946,33.8262,33.782,33.8072,358900.0
2009-08-05 10:45:00,53.51,53.54,53.43,53.46,318500.0,33.8072,33.8262,33.7567,33.7756,318500.0
2009-08-05 10:50:00,53.47,53.58,53.46,53.56,238600.0,33.782,33.8515,33.7756,33.8388,238600.0
2009-08-05 10:55:00,53.56,53.61,53.55,53.59,152300.0,33.8388,33.8704,33.8325,33.8578,152300.0
2009-08-05 11:00:00,53.58,53.7,53.58,53.65,403100.0,33.8515,33.9273,33.8515,33.8957,403100.0
2009-08-05 11:05:00,53.65,53.78,53.64,53.75,259300.0,33.8957,33.9778,33.8894,33.9589,259300.0
2009-08-05 11:10:00,53.74,53.77,53.7,53.7,258300.0,33.9525,33.9715,33.9273,33.9273,258300.0
2009-08-05 11:15:00,53.7,53.71,53.7,53.71,123800.0,33.9273,33.9336,33.9273,33.9336,123800.0
2009-08-05 11:20:00,53.71,53.8,53.7,53.75,275100.0,33.9336,33.9905,33.9273,33.9589,275100.0
2009-08-05 11:25:00,53.74,53.77,53.72,53.75,180800.0,33.9525,33.9715,33.9399,33.9589,180800.0
2009-08-05 11:30:00,53.75,53.89,53.72,53.89,182800.0,33.9589,34.0473,33.9399,34.0473,182800.0
2009-08-05 11:35:00,53.89,53.95,53.76,53.81,237600.0,34.0473,34.0852,33.9652,33.9968,237600.0
2009-08-05 11:40:00,53.81,53.88,53.76,53.81,148000.0,33.9968,34.041,33.9652,33.9968,148000.0
2009-08-05 11:45:00,53.81,53.85,53.8,53.85,122800.0,33.9968,34.022,33.9905,34.022,122800.0
2009-08-05 11:50:00,53.84,53.92,53.84,53.9,126600.0,34.0157,34.0663,34.0157,34.0536,126600.0
2009-08-05 11:55:00,53.9,53.93,53.77,53.78,187900.0,34.0536,34.0726,33.9715,33.9778,187900.0
2009-08-05 12:00:00,53.77,53.82,53.75,53.82,150900.0,33.9715,34.0031,33.9589,34.0031,150900.0
2009-08-05 12:05:00,53.82,53.82,53.75,53.78,127100.0,34.0031,34.0031,33.9589,33.9778,127100.0
2009-08-05 12:10:00,53.78,53.85,53.76,53.76,105500.0,33.9778,34.022,33.9652,33.9652,105500.0
2009-08-05 12:15:00,53.76,53.81,53.75,53.81,102100.0,33.9652,33.9968,33.9589,33.9968,102100.0
2009-08-05 12:20:00,53.8,53.86,53.8,53.86,81100.0,33.9905,34.0284,33.9905,34.0284,81100.0
2009-08-05 12:25:00,53.85,53.87,53.84,53.85,75700.0,34.022,34.0347,34.0157,34.022,75700.0
2009-08-05 12:30:00,53.85,53.89,53.81,53.82,72700.0,34.022,34.0473,33.9968,34.0031,72700.0
2009-08-05 12:35:00,53.82,53.9,53.81,53.87,135600.0,34.0031,34.0536,33.9968,34.0347,135600.0
2009-08-05 12:40:00,53.86,53.91,53.86,53.9,95700.0,34.0284,34.06,34.0284,34.0536,95700.0
2009-08-05 12:45:00,53.9,53.93,53.88,53.92,120600.0,34.0536,34.0726,34.041,34.0663,120600.0
2009-08-05 12:50:00,53.91,53.94,53.89,53.91,149400.0,34.06,34.0789,34.0473,34.06,149400.0
2009-08-05 12:55:00,53.9,53.93,53.87,53.88,86600.0,34.0536,34.0726,34.0347,34.041,86600.0
2009-08-05 13:00:00,53.88,53.91,53.8,53.83,225600.0,34.041,34.06,33.9905,34.0094,225600.0
2009-08-05 13:05:00,53.84,53.84,53.71,53.82,179200.0,34.0157,34.0157,33.9336,34.0031,179200.0
2009-08-05 13:10:00,53.81,53.86,53.81,53.86,70000.0,33.9968,34.0284,33.9968,34.0284,70000.0
2009-08-05 13:15:00,53.85,53.88,53.82,53.85,249700.0,34.022,34.041,34.0031,34.022,249700.0
2009-08-05 13:20:00,53.85,53.85,53.81,53.82,426300.0,34.022,34.022,33.9968,34.0031,426300.0
2009-08-05 13:25:00,53.83,53.95,53.81,53.94,232700.0,34.0094,34.0852,33.9968,34.0789,232700.0
2009-08-05 13:30:00,53.94,53.95,53.83,53.85,193500.0,34.0789,34.0852,34.0094,34.022,193500.0
2009-08-05 13:35:00,53.85,53.9,53.84,53.88,151200.0,34.022,34.0536,34.0157,34.041,151200.0
2009-08-05 13:40:00,53.88,53.94,53.88,53.93,107500.0,34.041,34.0789,34.041,34.0726,107500.0
2009-08-05 13:45:00,53.93,53.94,53.87,53.89,74700.0,34.0726,34.0789,34.0347,34.0473,74700.0
2009-08-05 13:50:00,53.89,53.9,53.83,53.88,100300.0,34.0473,34.0536,34.0094,34.041,100300.0
2009-08-05 13:55:00,53.87,53.92,53.82,53.82,89600.0,34.0347,34.0663,34.0031,34.0031,89600.0
2009-08-05 14:00:00,53.82,53.83,53.78,53.82,428500.0,34.0031,34.0094,33.9778,34.0031,428500.0
2009-08-05 14:05:00,53.82,53.88,53.81,53.85,124900.0,34.0031,34.041,33.9968,34.022,124900.0
2009-08-05 14:10:00,53.86,53.91,53.85,53.9,82300.0,34.0284,34.06,34.022,34.0536,82300.0
2009-08-05 14:15:00,53.9,53.93,53.88,53.88,129900.0,34.0536,34.0726,34.041,34.041,129900.0
2009-08-05 14:20:00,53.89,53.9,53.85,53.89,115600.0,34.0473,34.0536,34.022,34.0473,115600.0
2009-08-05 14:25:00,53.89,53.92,53.87,53.88,70600.0,34.0473,34.0663,34.0347,34.041,70600.0
2009-08-05 14:30:00,53.88,53.91,53.85,53.9,99600.0,34.041,34.06,34.022,34.0536,99600.0
2009-08-05 14:35:00,53.9,53.94,53.85,53.86,168700.0,34.0536,34.0789,34.022,34.0284,168700.0
2009-08-05 14:40:00,53.87,53.93,53.85,53.91,116800.0,34.0347,34.0726,34.022,34.06,116800.0
2009-08-05 14:45:00,53.92,53.96,53.9,53.95,175400.0,34.0663,34.0915,34.0536,34.0852,175400.0
2009-08-05 14:50:00,53.96,54.02,53.96,53.98,274700.0,34.0915,34.1294,34.0915,34.1042,274700.0
2009-08-05 14:55:00,53.99,54.02,53.97,54.01,348500.0,34.1105,34.1294,34.0979,34.1231,348500.0
2009-08-05 15:00:00,54.01,54.02,53.97,53.98,326600.0,34.1231,34.1294,34.0979,34.1042,326600.0
2009-08-05 15:05:00,53.98,54.03,53.98,54.01,335500.0,34.1042,34.1358,34.1042,34.1231,335500.0
2009-08-05 15:10:00,54.01,54.05,54.01,54.03,181700.0,34.1231,34.1484,34.1231,34.1358,181700.0
2009-08-05 15:15:00,54.02,54.06,53.98,54.04,134400.0,34.1294,34.1547,34.1042,34.1421,134400.0
2009-08-05 15:20:00,54.03,54.12,54.03,54.1,285200.0,34.1358,34.1926,34.1358,34.18,285200.0
2009-08-05 15:25:00,54.1,54.17,54.07,54.07,233500.0,34.18,34.2242,34.161,34.161,233500.0
2009-08-05 15:30:00,54.07,54.08,53.9,53.99,423400.0,34.161,34.1674,34.0536,34.1105,423400.0
2009-08-05 15:35:00,53.99,53.99,53.9,53.93,167700.0,34.1105,34.1105,34.0536,34.0726,167700.0
2009-08-05 15:40:00,53.92,53.93,53.87,53.91,217800.0,34.0663,34.0726,34.0347,34.06,217800.0
2009-08-05 15:45:00,53.91,53.92,53.85,53.87,213500.0,34.06,34.0663,34.022,34.0347,213500.0
2009-08-05 15:50:00,53.87,54.0,53.86,53.98,334600.0,34.0347,34.1168,34.0284,34.1042,334600.0
2009-08-05 15:55:00,53.98,53.99,53.89,53.94,628500.0,34.1042,34.1105,34.0473,34.0789,628500.0
2009-08-06 09:30:00,53.81,53.91,53.7,53.73,268500.0,33.9968,34.06,33.9273,33.9462,268500.0
2009-08-06 09:35:00,53.72,53.79,53.55,53.56,229100.0,33.9399,33.9841,33.8325,33.8388,229100.0
2009-08-06 09:40:00,53.57,53.62,53.5,53.52,345600.0,33.8451,33.8767,33.8009,33.8136,345600.0
2009-08-06 09:45:00,53.52,53.52,53.32,53.32,311200.0,33.8136,33.8136,33.6872,33.6872,311200.0
2009-08-06 09:50:00,53.32,53.36,53.19,53.19,448500.0,33.6872,33.7125,33.6051,33.6051,448500.0
2009-08-06 09:55:00,53.18,53.19,53.01,53.04,555000.0,33.5987,33.6051,33.4913,33.5103,555000.0
2009-08-06 10:00:00,53.05,53.06,52.88,52.96,1005500.0,33.5166,33.5229,33.4092,33.4597,1005500.0
2009-08-06 10:05:00,52.98,53.0,52.76,52.78,327700.0,33.4724,33.485,33.3334,33.346,327700.0
2009-08-06 10:10:00,52.77,52.8,52.62,52.66,384200.0,33.3397,33.3587,33.2449,33.2702,384200.0
2009-08-06 10:15:00,52.66,52.67,52.3,52.38,762300.0,33.2702,33.2765,33.0428,33.0933,762300.0
2009-08-06 10:20:00,52.38,52.39,51.87,52.18,1458800.0,33.0933,33.0996,32.7711,32.967,1458800.0
2009-08-06 10:25:00,52.18,52.22,51.8,52.0,845300.0,32.967,32.9922,32.7269,32.8532,845300.0
2009-08-06 10:30:00,51.99,52.22,51.97,52.21,491300.0,32.8469,32.9922,32.8343,32.9859,491300.0
2009-08-06 10:35:00,52.21,52.3,52.18,52.24,478600.0,32.9859,33.0428,32.967,33.0049,478600.0
2009-08-06 10:40:00,52.24,52.25,52.19,52.22,400100.0,33.0049,33.0112,32.9733,32.9922,400100.0
2009-08-06 10:45:00,52.21,52.23,52.15,52.17,455300.0,32.9859,32.9985,32.948,32.9606,455300.0
2009-08-06 10:50:00,52.17,52.21,52.12,52.14,336600.0,32.9606,32.9859,32.929,32.9417,336600.0
2009-08-06 10:55:00,52.14,52.15,52.0,52.03,269300.0,32.9417,32.948,32.8532,32.8722,269300.0
2009-08-06 11:00:00,52.03,52.1,52.0,52.05,467500.0,32.8722,32.9164,32.8532,32.8848,467500.0
2009-08-06 11:05:00,52.05,52.1,52.0,52.01,315000.0,32.8848,32.9164,32.8532,32.8595,315000.0
2009-08-06 11:10:00,52.0,52.03,51.91,52.0,621600.0,32.8532,32.8722,32.7964,32.8532,621600.0
2009-08-06 11:15:00,52.0,52.02,51.96,52.0,303600.0,32.8532,32.8659,32.828,32.8532,303600.0
2009-08-06 11:20:00,51.99,52.0,51.87,51.9,288200.0,32.8469,32.8532,32.7711,32.79,288200.0
2009-08-06 11:25:00,51.91,51.95,51.85,51.85,201500.0,32.7964,32.8216,32.7585,32.7585,201500.0
2009-08-06 11:30:00,51.85,51.85,51.75,51.79,427200.0,32.7585,32.7585,32.6953,32.7206,427200.0
2009-08-06 11:35:00,51.79,51.8,51.73,51.79,178800.0,32.7206,32.7269,32.6826,32.7206,178800.0
2009-08-06 11:40:00,51.8,51.97,51.79,51.9,194500.0,32.7269,32.8343,32.7206,32.79,194500.0
2009-08-06 11:45:00,51.9,51.9,51.8,51.81,258900.0,32.79,32.79,32.7269,32.7332,258900.0
2009-08-06 11:50:00,51.81,51.83,51.77,51.78,163700.0,32.7332,32.7458,32.7079,32.7142,163700.0
2009-08-06 11:55:00,51.78,51.78,51.7,51.74,326600.0,32.7142,32.7142,32.6637,32.689,326600.0
2009-08-06 12:00:00,51.74,51.82,51.74,51.8,381700.0,32.689,32.7395,32.689,32.7269,381700.0
2009-08-06 12:05:00,51.8,51.88,51.77,51.86,167100.0,32.7269,32.7774,32.7079,32.7648,167100.0
2009-08-06 12:10:00,51.86,51.87,51.79,51.83,198700.0,32.7648,32.7711,32.7206,32.7458,198700.0
2009-08-06 12:15:00,51.82,51.82,51.71,51.78,202100.0,32.7395,32.7395,32.67,32.7142,202100.0
2009-08-06 12:20:00,51.78,51.79,51.71,51.76,195900.0,32.7142,32.7206,32.67,32.7016,195900.0
2009-08-06 12:25:00,51.76,51.76,51.63,51.69,225400.0,32.7016,32.7016,32.6195,32.6574,225400.0
2009-08-06 12:30:00,51.68,51.76,51.68,51.73,200300.0,32.6511,32.7016,32.6511,32.6826,200300.0
2009-08-06 12:35:00,51.73,51.82,51.73,51.77,115000.0,32.6826,32.7395,32.6826,32.7079,115000.0
2009-08-06 12:40:00,51.77,51.77,51.68,51.7,280800.0,32.7079,32.7079,32.6511,32.6637,280800.0
2009-08-06 12:45:00,51.7,51.74,51.65,51.7,210000.0,32.6637,32.689,32.6321,32.6637,210000.0
2009-08-06 12:50:00,51.71,51.75,51.65,51.74,154200.0,32.67,32.6953,32.6321,32.689,154200.0
2009-08-06 12:55:00,51.74,51.76,51.7,51.71,159400.0,32.689,32.7016,32.6637,32.67,159400.0
2009-08-06 13:00:00,51.7,51.72,51.66,51.71,265600.0,32.6637,32.6763,32.6384,32.67,265600.0
2009-08-06 13:05:00,51.7,51.83,51.7,51.8,226000.0,32.6637,32.7458,32.6637,32.7269,226000.0
2009-08-06 13:10:00,51.81,51.83,51.73,51.74,213000.0,32.7332,32.7458,32.6826,32.689,213000.0
2009-08-06 13:15:00,51.74,51.75,51.69,51.69,116300.0,32.689,32.6953,32.6574,32.6574,116300.0
2009-08-06 13:20:00,51.7,51.75,51.69,51.72,220500.0,32.6637,32.6953,32.6574,32.6763,220500.0
2009-08-06 13:25:00,51.72,51.76,51.65,51.66,263900.0,32.6763,32.7016,32.6321,32.6384,263900.0
2009-08-06 13:30:00,51.67,51.73,51.66,51.69,158200.0,32.6447,32.6826,32.6384,32.6574,158200.0
2009-08-06 13:35:00,51.69,51.72,51.66,51.68,120500.0,32.6574,32.6763,32.6384,32.6511,120500.0
2009-08-06 13:40:00,51.68,51.68,51.6,51.61,183200.0,32.6511,32.6511,32.6005,32.6068,183200.0
2009-08-06 13:45:00,51.61,51.64,51.58,51.61,154400.0,32.6068,32.6258,32.5879,32.6068,154400.0
2009-08-06 13:50:00,51.6,51.66,51.6,51.64,107200.0,32.6005,32.6384,32.6005,32.6258,107200.0
2009-08-06 13:55:00,51.64,51.65,51.62,51.63,96700.0,32.6258,32.6321,32.6131,32.6195,96700.0
2009-08-06 14:00:00,51.63,51.64,51.6,51.6,311800.0,32.6195,32.6258,32.6005,32.6005,311800.0
2009-08-06 14:05:00,51.6,51.61,51.51,51.53,421400.0,32.6005,32.6068,32.5436,32.5563,421400.0
2009-08-06 14:10:00,51.54,51.58,51.51,51.55,217300.0,32.5626,32.5879,32.5436,32.5689,217300.0
2009-08-06 14:15:00,51.55,51.56,51.51,51.53,202400.0,32.5689,32.5752,32.5436,32.5563,202400.0
2009-08-06 14:20:00,51.53,51.53,51.45,51.47,390600.0,32.5563,32.5563,32.5057,32.5184,390600.0
2009-08-06 14:25:00,51.47,51.54,51.46,51.49,234000.0,32.5184,32.5626,32.5121,32.531,234000.0
2009-08-06 14:30:00,51.49,51.5,51.45,51.47,267000.0,32.531,32.5373,32.5057,32.5184,267000.0
2009-08-06 14:35:00,51.48,51.5,51.46,51.46,288400.0,32.5247,32.5373,32.5121,32.5121,288400.0
2009-08-06 14:40:00,51.46,51.47,51.45,51.46,158600.0,32.5121,32.5184,32.5057,32.5121,158600.0
2009-08-06 14:45:00,51.45,51.54,51.44,51.5,342200.0,32.5057,32.5626,32.4994,32.5373,342200.0
2009-08-06 14:50:00,51.5,51.54,51.46,51.52,399500.0,32.5373,32.5626,32.5121,32.55,399500.0
2009-08-06 14:55:00,51.52,51.53,51.39,51.4,454400.0,32.55,32.5563,32.4678,32.4742,454400.0
2009-08-06 15:00:00,51.4,51.47,51.37,51.4,436400.0,32.4742,32.5184,32.4552,32.4742,436400.0
2009-08-06 15:05:00,51.4,51.42,51.35,51.4,332700.0,32.4742,32.4868,32.4426,32.4742,332700.0
2009-08-06 15:10:00,51.41,51.41,51.26,51.27,454400.0,32.4805,32.4805,32.3857,32.392,454400.0
2009-08-06 15:15:00,51.27,51.33,51.17,51.17,464400.0,32.392,32.4299,32.3288,32.3288,464400.0
2009-08-06 15:20:00,51.17,51.31,51.14,51.28,478500.0,32.3288,32.4173,32.3099,32.3983,478500.0
2009-08-06 15:25:00,51.27,51.3,51.2,51.23,361000.0,32.392,32.411,32.3478,32.3667,361000.0
2009-08-06 15:30:00,51.24,51.33,51.23,51.33,424000.0,32.3731,32.4299,32.3667,32.4299,424000.0
2009-08-06 15:35:00,51.32,51.38,51.3,51.36,341000.0,32.4236,32.4615,32.411,32.4489,341000.0
2009-08-06 15:40:00,51.37,51.42,51.31,51.4,680800.0,32.4552,32.4868,32.4173,32.4742,680800.0
2009-08-06 15:45:00,51.4,51.41,51.35,51.37,480300.0,32.4742,32.4805,32.4426,32.4552,480300.0
2009-08-06 15:50:00,51.37,51.47,51.32,51.37,779900.0,32.4552,32.5184,32.4236,32.4552,779900.0
2009-08-06 15:55:00,51.4,51.49,51.38,51.44,842500.0,32.4742,32.531,32.4615,32.4994,842500.0
2009-08-07 09:30:00,51.84,51.85,51.56,51.58,588400.0,32.7521,32.7585,32.5752,32.5879,588400.0
2009-08-07 09:35:00,51.59,51.77,51.54,51.62,528800.0,32.5942,32.7079,32.5626,32.6131,528800.0
2009-08-07 09:40:00,51.61,51.75,51.53,51.58,344300.0,32.6068,32.6953,32.5563,32.5879,344300.0
2009-08-07 09:45:00,51.58,51.63,51.46,51.5,259400.0,32.5879,32.6195,32.5121,32.5373,259400.0
2009-08-07 09:50:00,51.5,51.65,51.48,51.65,327100.0,32.5373,32.6321,32.5247,32.6321,327100.0
2009-08-07 09:55:00,51.65,51.74,51.62,51.66,286500.0,32.6321,32.689,32.6131,32.6384,286500.0
2009-08-07 10:00:00,51.66,51.68,51.63,51.67,195800.0,32.6384,32.6511,32.6195,32.6447,195800.0
2009-08-07 10:05:00,51.67,51.75,51.63,51.7,232200.0,32.6447,32.6953,32.6195,32.6637,232200.0
2009-08-07 10:10:00,51.69,51.83,51.69,51.81,255200.0,32.6574,32.7458,32.6574,32.7332,255200.0
2009-08-07 10:15:00,51.81,51.86,51.77,51.79,158400.0,32.7332,32.7648,32.7079,32.7206,158400.0
2009-08-07 10:20:00,51.79,51.88,51.79,51.85,207000.0,32.7206,32.7774,32.7206,32.7585,207000.0
2009-08-07 10:25:00,51.85,51.91,51.76,51.81,289000.0,32.7585,32.7964,32.7016,32.7332,289000.0
2009-08-07 10:30:00,51.81,51.88,51.8,51.86,266700.0,32.7332,32.7774,32.7269,32.7648,266700.0
2009-08-07 10:35:00,51.86,52.17,51.86,52.1,395000.0,32.7648,32.9606,32.7648,32.9164,395000.0
2009-08-07 10:40:00,52.1,52.18,52.1,52.13,227800.0,32.9164,32.967,32.9164,32.9354,227800.0
2009-08-07 10:45:00,52.13,52.25,52.12,52.19,189500.0,32.9354,33.0112,32.929,32.9733,189500.0
2009-08-07 10:50:00,52.19,52.21,52.13,52.13,181200.0,32.9733,32.9859,32.9354,32.9354,181200.0
2009-08-07 10:55:00,52.14,52.14,51.93,51.95,392400.0,32.9417,32.9417,32.809,32.8216,392400.0
2009-08-07 11:00:00,51.95,52.15,51.94,52.11,234200.0,32.8216,32.948,32.8153,32.9227,234200.0
2009-08-07 11:05:00,52.11,52.15,52.08,52.11,126700.0,32.9227,32.948,32.9038,32.9227,126700.0
2009-08-07 11:10:00,52.11,52.11,51.99,52.01,255500.0,32.9227,32.9227,32.8469,32.8595,255500.0
2009-08-07 11:15:00,52.02,52.02,51.91,51.92,241400.0,32.8659,32.8659,32.7964,32.8027,241400.0
2009-08-07 11:20:00,51.92,52.0,51.9,52.0,120500.0,32.8027,32.8532,32.79,32.8532,120500.0
2009-08-07 11:25:00,52.0,52.06,52.0,52.05,173400.0,32.8532,32.8911,32.8532,32.8848,173400.0
2009-08-07 11:30:00,52.05,52.06,51.96,51.97,174400.0,32.8848,32.8911,32.828,32.8343,174400.0
2009-08-07 11:35:00,51.96,51.98,51.92,51.93,166900.0,32.828,32.8406,32.8027,32.809,166900.0
2009-08-07 11:40:00,51.94,51.94,51.82,51.82,229000.0,32.8153,32.8153,32.7395,32.7395,229000.0
2009-08-07 11:45:00,51.83,51.85,51.76,51.83,214400.0,32.7458,32.7585,32.7016,32.7458,214400.0
2009-08-07 11:50:00,51.83,51.88,51.82,51.88,68100.0,32.7458,32.7774,32.7395,32.7774,68100.0
2009-08-07 11:55:00,51.87,51.91,51.83,51.9,89600.0,32.7711,32.7964,32.7458,32.79,89600.0
2009-08-07 12:00:00,51.9,51.91,51.88,51.9,197300.0,32.79,32.7964,32.7774,32.79,197300.0
2009-08-07 12:05:00,51.9,51.94,51.9,51.92,90500.0,32.79,32.8153,32.79,32.8027,90500.0
2009-08-07 12:10:00,51.91,52.01,51.91,52.0,71600.0,32.7964,32.8595,32.7964,32.8532,71600.0
2009-08-07 12:15:00,52.01,52.08,52.0,52.08,90800.0,32.8595,32.9038,32.8532,32.9038,90800.0
2009-08-07 12:20:00,52.07,52.08,52.06,52.07,87200.0,32.8975,32.9038,32.8911,32.8975,87200.0
2009-08-07 12:25:00,52.06,52.09,52.04,52.09,75500.0,32.8911,32.9101,32.8785,32.9101,75500.0
2009-08-07 12:30:00,52.09,52.14,52.08,52.12,86000.0,32.9101,32.9417,32.9038,32.929,86000.0
2009-08-07 12:35:00,52.12,52.15,52.08,52.12,91800.0,32.929,32.948,32.9038,32.929,91800.0
2009-08-07 12:40:00,52.11,52.14,52.08,52.12,50300.0,32.9227,32.9417,32.9038,32.929,50300.0
2009-08-07 12:45:00,52.13,52.15,52.1,52.13,100200.0,32.9354,32.948,32.9164,32.9354,100200.0
2009-08-07 12:50:00,52.13,52.13,52.09,52.11,91900.0,32.9354,32.9354,32.9101,32.9227,91900.0
2009-08-07 12:55:00,52.11,52.11,52.06,52.1,82700.0,32.9227,32.9227,32.8911,32.9164,82700.0
2009-08-07 13:00:00,52.11,52.18,52.1,52.15,115700.0,32.9227,32.967,32.9164,32.948,115700.0
2009-08-07 13:05:00,52.16,52.18,52.13,52.17,71700.0,32.9543,32.967,32.9354,32.9606,71700.0
2009-08-07 13:10:00,52.17,52.2,52.1,52.15,121600.0,32.9606,32.9796,32.9164,32.948,121600.0
2009-08-07 13:15:00,52.15,52.17,52.08,52.1,127800.0,32.948,32.9606,32.9038,32.9164,127800.0
2009-08-07 13:20:00,52.1,52.16,52.1,52.11,64400.0,32.9164,32.9543,32.9164,32.9227,64400.0
2009-08-07 13:25:00,52.11,52.15,52.08,52.11,280600.0,32.9227,32.948,32.9038,32.9227,280600.0
2009-08-07 13:30:00,52.11,52.15,52.08,52.09,92200.0,32.9227,32.948,32.9038,32.9101,92200.0
2009-08-07 13:35:00,52.1,52.15,52.09,52.14,90300.0,32.9164,32.948,32.9101,32.9417,90300.0
2009-08-07 13:40:00,52.14,52.15,52.1,52.12,101500.0,32.9417,32.948,32.9164,32.929,101500.0
2009-08-07 13:45:00,52.13,52.13,52.08,52.09,85700.0,32.9354,32.9354,32.9038,32.9101,85700.0
2009-08-07 13:50:00,52.1,52.11,52.08,52.1,77100.0,32.9164,32.9227,32.9038,32.9164,77100.0
2009-08-07 13:55:00,52.1,52.1,52.03,52.06,99600.0,32.9164,32.9164,32.8722,32.8911,99600.0
2009-08-07 14:00:00,52.05,52.08,52.05,52.07,180600.0,32.8848,32.9038,32.8848,32.8975,180600.0
2009-08-07 14:05:00,52.06,52.07,52.02,52.06,131500.0,32.8911,32.8975,32.8659,32.8911,131500.0
2009-08-07 14:10:00,52.06,52.12,52.05,52.1,261600.0,32.8911,32.929,32.8848,32.9164,261600.0
2009-08-07 14:15:00,52.1,52.16,52.1,52.15,190000.0,32.9164,32.9543,32.9164,32.948,190000.0
2009-08-07 14:20:00,52.15,52.21,52.14,52.14,143500.0,32.948,32.9859,32.9417,32.9417,143500.0
2009-08-07 14:25:00,52.15,52.16,52.09,52.12,229600.0,32.948,32.9543,32.9101,32.929,229600.0
2009-08-07 14:30:00,52.13,52.18,52.09,52.16,273300.0,32.9354,32.967,32.9101,32.9543,273300.0
2009-08-07 14:35:00,52.18,52.24,52.16,52.19,144100.0,32.967,33.0049,32.9543,32.9733,144100.0
2009-08-07 14:40:00,52.19,52.24,52.18,52.18,143900.0,32.9733,33.0049,32.967,32.967,143900.0
2009-08-07 14:45:00,52.19,52.21,52.13,52.15,182900.0,32.9733,32.9859,32.9354,32.948,182900.0
2009-08-07 14:50:00,52.14,52.19,52.14,52.18,161400.0,32.9417,32.9733,32.9417,32.967,161400.0
2009-08-07 14:55:00,52.18,52.21,52.17,52.21,108300.0,32.967,32.9859,32.9606,32.9859,108300.0
2009-08-07 15:00:00,52.2,52.22,52.18,52.19,146800.0,32.9796,32.9922,32.967,32.9733,146800.0
2009-08-07 15:05:00,52.19,52.25,52.19,52.24,237400.0,32.9733,33.0112,32.9733,33.0049,237400.0
2009-08-07 15:10:00,52.25,52.25,52.19,52.19,109400.0,33.0112,33.0112,32.9733,32.9733,109400.0
2009-08-07 15:15:00,52.19,52.22,52.15,52.19,173500.0,32.9733,32.9922,32.948,32.9733,173500.0
2009-08-07 15:20:00,52.19,52.23,52.14,52.22,186300.0,32.9733,32.9985,32.9417,32.9922,186300.0
2009-08-07 15:25:00,52.22,52.25,52.2,52.22,209100.0,32.9922,33.0112,32.9796,32.9922,209100.0
2009-08-07 15:30:00,52.22,52.25,52.2,52.22,239700.0,32.9922,33.0112,32.9796,32.9922,239700.0
2009-08-07 15:35:00,52.23,52.24,52.18,52.24,266000.0,32.9985,33.0049,32.967,33.0049,266000.0
2009-08-07 15:40:00,52.24,52.24,52.23,52.23,293600.0,33.0049,33.0049,32.9985,32.9985,293600.0
2009-08-07 15:45:00,52.23,52.24,52.11,52.14,248900.0,32.9985,33.0049,32.9227,32.9417,248900.0
2009-08-07 15:50:00,52.14,52.19,52.1,52.15,457800.0,32.9417,32.9733,32.9164,32.948,457800.0
2009-08-07 15:55:00,52.14,52.15,51.99,52.0,621100.0,32.9417,32.948,32.8469,32.8532,621100.0
2009-08-10 09:30:00,51.92,51.94,51.66,51.78,346500.0,32.8027,32.8153,32.6384,32.7142,346500.0
2009-08-10 09:35:00,51.78,51.89,51.72,51.79,200300.0,32.7142,32.7837,32.6763,32.7206,200300.0
2009-08-10 09:40:00,51.8,51.85,51.73,51.76,176100.0,32.7269,32.7585,32.6826,32.7016,176100.0
2009-08-10 09:45:00,51.76,51.76,51.67,51.73,124800.0,32.7016,32.7016,32.6447,32.6826,124800.0
2009-08-10 09:50:00,51.73,51.85,51.7,51.81,151300.0,32.6826,32.7585,32.6637,32.7332,151300.0
2009-08-10 09:55:00,51.82,51.85,51.72,51.75,117000.0,32.7395,32.7585,32.6763,32.6953,117000.0
2009-08-10 10:00:00,51.76,51.76,51.62,51.66,190100.0,32.7016,32.7016,32.6131,32.6384,190100.0
2009-08-10 10:05:00,51.66,51.72,51.65,51.72,155300.0,32.6384,32.6763,32.6321,32.6763,155300.0
2009-08-10 10:10:00,51.71,51.88,51.71,51.83,152400.0,32.67,32.7774,32.67,32.7458,152400.0
2009-08-10 10:15:00,51.84,51.86,51.74,51.79,117500.0,32.7521,32.7648,32.689,32.7206,117500.0
2009-08-10 10:20:00,51.78,51.95,51.76,51.94,116100.0,32.7142,32.8216,32.7016,32.8153,116100.0
2009-08-10 10:25:00,51.94,51.95,51.83,51.87,110800.0,32.8153,32.8216,32.7458,32.7711,110800.0
2009-08-10 10:30:00,51.86,51.89,51.73,51.75,122200.0,32.7648,32.7837,32.6826,32.6953,122200.0
2009-08-10 10:35:00,51.73,51.86,51.7,51.83,131500.0,32.6826,32.7648,32.6637,32.7458,131500.0
2009-08-10 10:40:00,51.83,51.91,51.78,51.87,162200.0,32.7458,32.7964,32.7142,32.7711,162200.0
2009-08-10 10:45:00,51.87,51.87,51.75,51.75,128600.0,32.7711,32.7711,32.6953,32.6953,128600.0
2009-08-10 10:50:00,51.75,51.81,51.65,51.67,217100.0,32.6953,32.7332,32.6321,32.6447,217100.0
2009-08-10 10:55:00,51.67,51.7,51.6,51.67,164100.0,32.6447,32.6637,32.6005,32.6447,164100.0
2009-08-10 11:00:00,51.67,51.72,51.58,51.72,186500.0,32.6447,32.6763,32.5879,32.6763,186500.0
2009-08-10 11:05:00,51.72,51.75,51.58,51.58,189700.0,32.6763,32.6953,32.5879,32.5879,189700.0
2009-08-10 11:10:00,51.58,51.76,51.58,51.74,200800.0,32.5879,32.7016,32.5879,32.689,200800.0
2009-08-10 11:15:00,51.74,51.78,51.7,51.75,167100.0,32.689,32.7142,32.6637,32.6953,167100.0
2009-08-10 11:20:00,51.74,51.86,51.74,51.85,179000.0,32.689,32.7648,32.689,32.7585,179000.0
2009-08-10 11:25:00,51.85,51.91,51.84,51.87,117600.0,32.7585,32.7964,32.7521,32.7711,117600.0
2009-08-10 11:30:00,51.89,51.93,51.86,51.92,118500.0,32.7837,32.809,32.7648,32.8027,118500.0
2009-08-10 11:35:00,51.93,51.99,51.89,51.99,125600.0,32.809,32.8469,32.7837,32.8469,125600.0
2009-08-10 11:40:00,51.99,52.0,51.85,51.86,123300.0,32.8469,32.8532,32.7585,32.7648,123300.0
2009-08-10 11:45:00,51.85,51.86,51.8,51.83,74700.0,32.7585,32.7648,32.7269,32.7458,74700.0
2009-08-10 11:50:00,51.83,51.83,51.82,51.83,43700.0,32.7458,32.7458,32.7395,32.7458,43700.0
2009-08-10 11:55:00,51.83,51.85,51.78,51.81,135300.0,32.7458,32.7585,32.7142,32.7332,135300.0
2009-08-10 12:00:00,51.81,51.82,51.77,51.81,62700.0,32.7332,32.7395,32.7079,32.7332,62700.0
2009-08-10 12:05:00,51.82,51.89,51.78,51.87,74800.0,32.7395,32.7837,32.7142,32.7711,74800.0
2009-08-10 12:10:00,51.88,51.88,51.8,51.84,60900.0,32.7774,32.7774,32.7269,32.7521,60900.0
2009-08-10 12:15:00,51.84,51.87,51.83,51.86,58700.0,32.7521,32.7711,32.7458,32.7648,58700.0
2009-08-10 12:20:00,51.86,51.89,51.85,51.87,61900.0,32.7648,32.7837,32.7585,32.7711,61900.0
2009-08-10 12:25:00,51.86,51.87,51.8,51.84,86400.0,32.7648,32.7711,32.7269,32.7521,86400.0
2009-08-10 12:30:00,51.84,51.9,51.81,51.86,72700.0,32.7521,32.79,32.7332,32.7648,72700.0
2009-08-10 12:35:00,51.85,51.88,51.84,51.85,98600.0,32.7585,32.7774,32.7521,32.7585,98600.0
2009-08-10 12:40:00,51.85,51.97,51.84,51.89,146000.0,32.7585,32.8343,32.7521,32.7837,146000.0
2009-08-10 12:45:00,51.88,51.96,51.88,51.88,100300.0,32.7774,32.828,32.7774,32.7774,100300.0
2009-08-10 12:50:00,51.88,51.93,51.87,51.91,60500.0,32.7774,32.809,32.7711,32.7964,60500.0
2009-08-10 12:55:00,51.91,51.94,51.9,51.93,62900.0,32.7964,32.8153,32.79,32.809,62900.0
2009-08-10 13:00:00,51.93,51.94,51.9,51.92,84900.0,32.809,32.8153,32.79,32.8027,84900.0
2009-08-10 13:05:00,51.92,51.95,51.88,51.9,101000.0,32.8027,32.8216,32.7774,32.79,101000.0
2009-08-10 13:10:00,51.9,51.91,51.85,51.86,58600.0,32.79,32.7964,32.7585,32.7648,58600.0
2009-08-10 13:15:00,51.86,51.92,51.85,51.92,87800.0,32.7648,32.8027,32.7585,32.8027,87800.0
2009-08-10 13:20:00,51.92,52.03,51.91,51.98,180000.0,32.8027,32.8722,32.7964,32.8406,180000.0
2009-08-10 13:25:00,51.98,52.02,51.95,52.0,97000.0,32.8406,32.8659,32.8216,32.8532,97000.0
2009-08-10 13:30:00,52.0,52.06,51.99,52.05,77300.0,32.8532,32.8911,32.8469,32.8848,77300.0
2009-08-10 13:35:00,52.05,52.06,52.0,52.03,96200.0,32.8848,32.8911,32.8532,32.8722,96200.0
2009-08-10 13:40:00,52.04,52.07,52.03,52.04,79300.0,32.8785,32.8975,32.8722,32.8785,79300.0
2009-08-10 13:45:00,52.05,52.06,52.04,52.04,61500.0,32.8848,32.8911,32.8785,32.8785,61500.0
2009-08-10 13:50:00,52.05,52.05,51.99,51.99,56300.0,32.8848,32.8848,32.8469,32.8469,56300.0
2009-08-10 13:55:00,52.0,52.04,51.99,52.01,53200.0,32.8532,32.8785,32.8469,32.8595,53200.0
2009-08-10 14:00:00,52.0,52.02,51.96,51.97,96200.0,32.8532,32.8659,32.828,32.8343,96200.0
2009-08-10 14:05:00,51.97,52.04,51.97,52.03,53300.0,32.8343,32.8785,32.8343,32.8722,53300.0
2009-08-10 14:10:00,52.03,52.03,51.98,52.0,69800.0,32.8722,32.8722,32.8406,32.8532,69800.0
2009-08-10 14:15:00,52.0,52.01,51.94,51.96,58900.0,32.8532,32.8595,32.8153,32.828,58900.0
2009-08-10 14:20:00,51.97,52.01,51.96,52.01,41100.0,32.8343,32.8595,32.828,32.8595,41100.0
2009-08-10 14:25:00,52.0,52.04,51.96,52.04,68400.0,32.8532,32.8785,32.828,32.8785,68400.0
2009-08-10 14:30:00,52.04,52.04,52.0,52.03,70500.0,32.8785,32.8785,32.8532,32.8722,70500.0
2009-08-10 14:35:00,52.04,52.09,52.03,52.08,98500.0,32.8785,32.9101,32.8722,32.9038,98500.0
2009-08-10 14:40:00,52.07,52.16,52.07,52.12,108300.0,32.8975,32.9543,32.8975,32.929,108300.0
2009-08-10 14:45:00,52.11,52.12,52.06,52.12,77000.0,32.9227,32.929,32.8911,32.929,77000.0
2009-08-10 14:50:00,52.12,52.13,52.07,52.08,99500.0,32.929,32.9354,32.8975,32.9038,99500.0
2009-08-10 14:55:00,52.07,52.22,52.06,52.22,139600.0,32.8975,32.9922,32.8911,32.9922,139600.0
2009-08-10 15:00:00,52.22,52.28,52.21,52.22,180400.0,32.9922,33.0301,32.9859,32.9922,180400.0
2009-08-10 15:05:00,52.22,52.28,52.17,52.21,190500.0,32.9922,33.0301,32.9606,32.9859,190500.0
2009-08-10 15:10:00,52.22,52.22,52.14,52.14,100200.0,32.9922,32.9922,32.9417,32.9417,100200.0
2009-08-10 15:15:00,52.14,52.14,52.06,52.11,213800.0,32.9417,32.9417,32.8911,32.9227,213800.0
2009-08-10 15:20:00,52.12,52.2,52.09,52.2,126100.0,32.929,32.9796,32.9101,32.9796,126100.0
2009-08-10 15:25:00,52.19,52.26,52.19,52.23,107200.0,32.9733,33.0175,32.9733,32.9985,107200.0
2009-08-10 15:30:00,52.22,52.23,52.22,52.23,119300.0,32.9922,32.9985,32.9922,32.9985,119300.0
2009-08-10 15:35:00,52.23,52.23,52.14,52.21,195000.0,32.9985,32.9985,32.9417,32.9859,195000.0
2009-08-10 15:40:00,52.2,52.21,52.12,52.14,294900.0,32.9796,32.9859,32.929,32.9417,294900.0
2009-08-10 15:45:00,52.14,52.25,52.13,52.25,233200.0,32.9417,33.0112,32.9354,33.0112,233200.0
2009-08-10 15:50:00,52.25,52.25,52.15,52.16,326300.0,33.0112,33.0112,32.948,32.9543,326300.0
2009-08-10 15:55:00,52.15,52.24,52.14,52.16,1001500.0,32.948,33.0049,32.9417,32.9543,1001500.0
2009-08-11 09:30:00,52.11,52.17,52.0,52.1,337300.0,32.9227,32.9606,32.8532,32.9164,337300.0
2009-08-11 09:35:00,52.09,52.28,52.09,52.2,183400.0,32.9101,33.0301,32.9101,32.9796,183400.0
2009-08-11 09:40:00,52.2,52.23,52.08,52.08,212700.0,32.9796,32.9985,32.9038,32.9038,212700.0
2009-08-11 09:45:00,52.09,52.16,52.0,52.04,251000.0,32.9101,32.9543,32.8532,32.8785,251000.0
2009-08-11 09:50:00,52.04,52.12,52.03,52.09,223100.0,32.8785,32.929,32.8722,32.9101,223100.0
2009-08-11 09:55:00,52.09,52.19,52.07,52.09,221900.0,32.9101,32.9733,32.8975,32.9101,221900.0
2009-08-11 10:00:00,52.09,52.12,52.0,52.02,209300.0,32.9101,32.929,32.8532,32.8659,209300.0
2009-08-11 10:05:00,52.03,52.1,52.0,52.1,135500.0,32.8722,32.9164,32.8532,32.9164,135500.0
2009-08-11 10:10:00,52.09,52.1,52.05,52.07,101500.0,32.9101,32.9164,32.8848,32.8975,101500.0
2009-08-11 10:15:00,52.08,52.1,52.05,52.06,95300.0,32.9038,32.9164,32.8848,32.8911,95300.0
2009-08-11 10:20:00,52.07,52.08,52.03,52.08,84000.0,32.8975,32.9038,32.8722,32.9038,84000.0
2009-08-11 10:25:00,52.07,52.08,52.0,52.05,102800.0,32.8975,32.9038,32.8532,32.8848,102800.0
2009-08-11 10:30:00,52.04,52.05,52.0,52.0,85700.0,32.8785,32.8848,32.8532,32.8532,85700.0
2009-08-11 10:35:00,52.01,52.05,52.0,52.04,119700.0,32.8595,32.8848,32.8532,32.8785,119700.0
2009-08-11 10:40:00,52.04,52.08,52.03,52.06,73400.0,32.8785,32.9038,32.8722,32.8911,73400.0
2009-08-11 10:45:00,52.07,52.1,52.05,52.06,118900.0,32.8975,32.9164,32.8848,32.8911,118900.0
2009-08-11 10:50:00,52.05,52.07,52.03,52.04,65900.0,32.8848,32.8975,32.8722,32.8785,65900.0
2009-08-11 10:55:00,52.03,52.04,52.02,52.04,49800.0,32.8722,32.8785,32.8659,32.8785,49800.0
2009-08-11 11:00:00,52.04,52.04,52.0,52.0,71000.0,32.8785,32.8785,32.8532,32.8532,71000.0
2009-08-11 11:05:00,52.01,52.03,52.0,52.01,86000.0,32.8595,32.8722,32.8532,32.8595,86000.0
2009-08-11 11:10:00,52.02,52.05,52.01,52.02,58800.0,32.8659,32.8848,32.8595,32.8659,58800.0
2009-08-11 11:15:00,52.02,52.07,52.01,52.05,177800.0,32.8659,32.8975,32.8595,32.8848,177800.0
2009-08-11 11:20:00,52.06,52.12,52.06,52.07,84500.0,32.8911,32.929,32.8911,32.8975,84500.0
2009-08-11 11:25:00,52.07,52.09,52.03,52.08,84800.0,32.8975,32.9101,32.8722,32.9038,84800.0
2009-08-11 11:30:00,52.09,52.12,52.04,52.12,84100.0,32.9101,32.929,32.8785,32.929,84100.0
2009-08-11 11:35:00,52.12,52.15,52.1,52.1,51900.0,32.929,32.948,32.9164,32.9164,51900.0
2009-08-11 11:40:00,52.11,52.14,52.0,52.13,124600.0,32.9227,32.9417,32.8532,32.9354,124600.0
2009-08-11 11:45:00,52.14,52.21,52.0,52.21,147200.0,32.9417,32.9859,32.8532,32.9859,147200.0
2009-08-11 11:50:00,52.21,52.21,52.19,52.21,37900.0,32.9859,32.9859,32.9733,32.9859,37900.0
2009-08-11 11:55:00,52.2,52.21,52.19,52.2,45700.0,32.9796,32.9859,32.9733,32.9796,45700.0
2009-08-11 12:00:00,52.2,52.24,52.19,52.21,96000.0,32.9796,33.0049,32.9733,32.9859,96000.0
2009-08-11 12:05:00,52.2,52.23,52.19,52.21,133900.0,32.9796,32.9985,32.9733,32.9859,133900.0
2009-08-11 12:10:00,52.21,52.23,52.19,52.19,39400.0,32.9859,32.9985,32.9733,32.9733,39400.0
2009-08-11 12:15:00,52.19,52.23,52.19,52.23,48900.0,32.9733,32.9985,32.9733,32.9985,48900.0
2009-08-11 12:20:00,52.23,52.24,52.19,52.19,74600.0,32.9985,33.0049,32.9733,32.9733,74600.0
2009-08-11 12:25:00,52.2,52.2,52.14,52.17,55400.0,32.9796,32.9796,32.9417,32.9606,55400.0
2009-08-11 12:30:00,52.16,52.17,52.14,52.16,45600.0,32.9543,32.9606,32.9417,32.9543,45600.0
2009-08-11 12:35:00,52.17,52.17,52.14,52.16,52000.0,32.9606,32.9606,32.9417,32.9543,52000.0
2009-08-11 12:40:00,52.16,52.16,52.13,52.13,66700.0,32.9543,32.9543,32.9354,32.9354,66700.0
2009-08-11 12:45:00,52.13,52.14,52.11,52.12,60300.0,32.9354,32.9417,32.9227,32.929,60300.0
2009-08-11 12:50:00,52.12,52.12,52.1,52.1,78900.0,32.929,32.929,32.9164,32.9164,78900.0
2009-08-11 12:55:00,52.11,52.11,52.06,52.06,75900.0,32.9227,32.9227,32.8911,32.8911,75900.0
2009-08-11 13:00:00,52.06,52.13,52.06,52.07,76300.0,32.8911,32.9354,32.8911,32.8975,76300.0
2009-08-11 13:05:00,52.07,52.1,52.04,52.05,53100.0,32.8975,32.9164,32.8785,32.8848,53100.0
2009-08-11 13:10:00,52.05,52.11,52.01,52.11,170100.0,32.8848,32.9227,32.8595,32.9227,170100.0
2009-08-11 13:15:00,52.1,52.14,52.1,52.12,60900.0,32.9164,32.9417,32.9164,32.929,60900.0
2009-08-11 13:20:00,52.12,52.14,52.11,52.13,29100.0,32.929,32.9417,32.9227,32.9354,29100.0
2009-08-11 13:25:00,52.14,52.14,52.09,52.11,71000.0,32.9417,32.9417,32.9101,32.9227,71000.0
2009-08-11 13:30:00,52.11,52.18,52.1,52.17,52000.0,32.9227,32.967,32.9164,32.9606,52000.0
2009-08-11 13:35:00,52.17,52.17,52.11,52.11,42000.0,32.9606,32.9606,32.9227,32.9227,42000.0
2009-08-11 13:40:00,52.12,52.12,52.11,52.12,19300.0,32.929,32.929,32.9227,32.929,19300.0
2009-08-11 13:45:00,52.12,52.13,52.11,52.13,36400.0,32.929,32.9354,32.9227,32.9354,36400.0
2009-08-11 13:50:00,52.13,52.15,52.1,52.13,102500.0,32.9354,32.948,32.9164,32.9354,102500.0
2009-08-11 13:55:00,52.12,52.13,52.09,52.1,43300.0,32.929,32.9354,32.9101,32.9164,43300.0
2009-08-11 14:00:00,52.1,52.13,52.1,52.11,39200.0,32.9164,32.9354,32.9164,32.9227,39200.0
2009-08-11 14:05:00,52.1,52.13,52.1,52.12,78100.0,32.9164,32.9354,32.9164,32.929,78100.0
2009-08-11 14:10:00,52.12,52.16,52.09,52.13,135100.0,32.929,32.9543,32.9101,32.9354,135100.0
2009-08-11 14:15:00,52.13,52.14,52.11,52.12,57900.0,32.9354,32.9417,32.9227,32.929,57900.0
2009-08-11 14:20:00,52.12,52.13,52.1,52.1,39900.0,32.929,32.9354,32.9164,32.9164,39900.0
2009-08-11 14:25:00,52.11,52.13,52.09,52.12,139600.0,32.9227,32.9354,32.9101,32.929,139600.0
2009-08-11 14:30:00,52.13,52.13,52.1,52.12,57400.0,32.9354,32.9354,32.9164,32.929,57400.0
2009-08-11 14:35:00,52.12,52.16,52.12,52.16,70500.0,32.929,32.9543,32.929,32.9543,70500.0
2009-08-11 14:40:00,52.16,52.16,52.13,52.15,44400.0,32.9543,32.9543,32.9354,32.948,44400.0
2009-08-11 14:45:00,52.15,52.15,52.1,52.12,96800.0,32.948,32.948,32.9164,32.929,96800.0
2009-08-11 14:50:00,52.12,52.23,52.11,52.18,154800.0,32.929,32.9985,32.9227,32.967,154800.0
2009-08-11 14:55:00,52.18,52.2,52.14,52.19,65400.0,32.967,32.9796,32.9417,32.9733,65400.0
2009-08-11 15:00:00,52.19,52.22,52.16,52.2,76700.0,32.9733,32.9922,32.9543,32.9796,76700.0
2009-08-11 15:05:00,52.2,52.22,52.1,52.11,154700.0,32.9796,32.9922,32.9164,32.9227,154700.0
2009-08-11 15:10:00,52.12,52.12,52.06,52.09,132300.0,32.929,32.929,32.8911,32.9101,132300.0
2009-08-11 15:15:00,52.09,52.13,52.08,52.13,49200.0,32.9101,32.9354,32.9038,32.9354,49200.0
2009-08-11 15:20:00,52.13,52.18,52.12,52.15,111100.0,32.9354,32.967,32.929,32.948,111100.0
2009-08-11 15:25:00,52.15,52.22,52.15,52.18,69800.0,32.948,32.9922,32.948,32.967,69800.0
2009-08-11 15:30:00,52.19,52.19,52.16,52.17,99100.0,32.9733,32.9733,32.9543,32.9606,99100.0
2009-08-11 15:35:00,52.17,52.19,52.13,52.13,144700.0,32.9606,32.9733,32.9354,32.9354,144700.0
2009-08-11 15:40:00,52.14,52.14,52.09,52.13,164500.0,32.9417,32.9417,32.9101,32.9354,164500.0
2009-08-11 15:45:00,52.13,52.13,52.05,52.07,166900.0,32.9354,32.9354,32.8848,32.8975,166900.0
2009-08-11 15:50:00,52.07,52.12,52.0,52.01,355200.0,32.8975,32.929,32.8532,32.8595,355200.0
2009-08-11 15:55:00,52.02,52.02,51.94,51.95,516100.0,32.8659,32.8659,32.8153,32.8216,516100.0
2009-08-12 09:30:00,52.0,52.0,51.9,51.94,347200.0,32.8532,32.8532,32.79,32.8153,347200.0
2009-08-12 09:35:00,51.95,51.98,51.85,51.98,188400.0,32.8216,32.8406,32.7585,32.8406,188400.0
2009-08-12 09:40:00,51.97,52.04,51.97,52.0,112000.0,32.8343,32.8785,32.8343,32.8532,112000.0
2009-08-12 09:45:00,52.0,52.04,52.0,52.03,163300.0,32.8532,32.8785,32.8532,32.8722,163300.0
2009-08-12 09:50:00,52.04,52.11,52.0,52.06,168300.0,32.8785,32.9227,32.8532,32.8911,168300.0
2009-08-12 09:55:00,52.06,52.29,52.06,52.28,186800.0,32.8911,33.0364,32.8911,33.0301,186800.0
2009-08-12 10:00:00,52.28,52.48,52.28,52.39,281000.0,33.0301,33.1565,33.0301,33.0996,281000.0
2009-08-12 10:05:00,52.38,52.4,52.31,52.35,207600.0,33.0933,33.1059,33.0491,33.0744,207600.0
2009-08-12 10:10:00,52.35,52.4,52.31,52.36,144200.0,33.0744,33.1059,33.0491,33.0807,144200.0
2009-08-12 10:15:00,52.37,52.41,52.34,52.4,187900.0,33.087,33.1123,33.068,33.1059,187900.0
2009-08-12 10:20:00,52.4,52.4,52.24,52.27,262600.0,33.1059,33.1059,33.0049,33.0238,262600.0
2009-08-12 10:25:00,52.26,52.32,52.23,52.3,224200.0,33.0175,33.0554,32.9985,33.0428,224200.0
2009-08-12 10:30:00,52.29,52.3,52.18,52.19,193100.0,33.0364,33.0428,32.967,32.9733,193100.0
2009-08-12 10:35:00,52.19,52.22,52.16,52.17,163500.0,32.9733,32.9922,32.9543,32.9606,163500.0
2009-08-12 10:40:00,52.17,52.23,52.16,52.22,115100.0,32.9606,32.9985,32.9543,32.9922,115100.0
2009-08-12 10:45:00,52.22,52.23,52.2,52.21,140300.0,32.9922,32.9985,32.9796,32.9859,140300.0
2009-08-12 10:50:00,52.2,52.22,52.15,52.16,166200.0,32.9796,32.9922,32.948,32.9543,166200.0
2009-08-12 10:55:00,52.15,52.18,52.14,52.15,101000.0,32.948,32.967,32.9417,32.948,101000.0
2009-08-12 11:00:00,52.15,52.21,52.12,52.2,74200.0,32.948,32.9859,32.929,32.9796,74200.0
2009-08-12 11:05:00,52.2,52.21,52.12,52.13,68800.0,32.9796,32.9859,32.929,32.9354,68800.0
2009-08-12 11:10:00,52.12,52.12,52.05,52.09,145300.0,32.929,32.929,32.8848,32.9101,145300.0
2009-08-12 11:15:00,52.1,52.11,52.08,52.1,85900.0,32.9164,32.9227,32.9038,32.9164,85900.0
2009-08-12 11:20:00,52.1,52.11,52.07,52.1,68400.0,32.9164,32.9227,32.8975,32.9164,68400.0
2009-08-12 11:25:00,52.1,52.11,52.03,52.09,91600.0,32.9164,32.9227,32.8722,32.9101,91600.0
2009-08-12 11:30:00,52.09,52.12,52.08,52.11,141700.0,32.9101,32.929,32.9038,32.9227,141700.0
2009-08-12 11:35:00,52.11,52.12,52.1,52.1,140500.0,32.9227,32.929,32.9164,32.9164,140500.0
2009-08-12 11:40:00,52.1,52.11,52.07,52.1,118000.0,32.9164,32.9227,32.8975,32.9164,118000.0
2009-08-12 11:45:00,52.1,52.11,52.1,52.1,83800.0,32.9164,32.9227,32.9164,32.9164,83800.0
2009-08-12 11:50:00,52.1,52.11,52.03,52.06,164400.0,32.9164,32.9227,32.8722,32.8911,164400.0
2009-08-12 11:55:00,52.05,52.11,52.04,52.06,70700.0,32.8848,32.9227,32.8785,32.8911,70700.0
2009-08-12 12:00:00,52.06,52.11,52.05,52.07,100000.0,32.8911,32.9227,32.8848,32.8975,100000.0
2009-08-12 12:05:00,52.07,52.08,52.04,52.05,37600.0,32.8975,32.9038,32.8785,32.8848,37600.0
2009-08-12 12:10:00,52.05,52.11,52.04,52.09,111900.0,32.8848,32.9227,32.8785,32.9101,111900.0
2009-08-12 12:15:00,52.1,52.1,52.04,52.06,52600.0,32.9164,32.9164,32.8785,32.8911,52600.0
2009-08-12 12:20:00,52.07,52.09,52.05,52.09,45700.0,32.8975,32.9101,32.8848,32.9101,45700.0
2009-08-12 12:25:00,52.08,52.09,52.03,52.04,77300.0,32.9038,32.9101,32.8722,32.8785,77300.0
2009-08-12 12:30:00,52.04,52.04,52.0,52.0,35600.0,32.8785,32.8785,32.8532,32.8532,35600.0
2009-08-12 12:35:00,52.0,52.01,52.0,52.0,69800.0,32.8532,32.8595,32.8532,32.8532,69800.0
2009-08-12 12:40:00,52.0,52.01,52.0,52.01,64000.0,32.8532,32.8595,32.8532,32.8595,64000.0
2009-08-12 12:45:00,52.0,52.01,52.0,52.01,63100.0,32.8532,32.8595,32.8532,32.8595,63100.0
2009-08-12 12:50:00,52.01,52.06,51.99,52.01,288700.0,32.8595,32.8911,32.8469,32.8595,288700.0
2009-08-12 12:55:00,52.01,52.02,51.97,52.0,150800.0,32.8595,32.8659,32.8343,32.8532,150800.0
2009-08-12 13:00:00,51.99,52.02,51.97,52.0,84800.0,32.8469,32.8659,32.8343,32.8532,84800.0
2009-08-12 13:05:00,52.0,52.12,52.0,52.12,70900.0,32.8532,32.929,32.8532,32.929,70900.0
2009-08-12 13:10:00,52.12,52.2,52.12,52.18,143500.0,32.929,32.9796,32.929,32.967,143500.0
2009-08-12 13:15:00,52.17,52.2,52.17,52.19,34800.0,32.9606,32.9796,32.9606,32.9733,34800.0
2009-08-12 13:20:00,52.19,52.27,52.18,52.24,101800.0,32.9733,33.0238,32.967,33.0049,101800.0
2009-08-12 13:25:00,52.24,52.25,52.18,52.2,41500.0,33.0049,33.0112,32.967,32.9796,41500.0
2009-08-12 13:30:00,52.19,52.23,52.19,52.23,40500.0,32.9733,32.9985,32.9733,32.9985,40500.0
2009-08-12 13:35:00,52.23,52.23,52.19,52.2,49100.0,32.9985,32.9985,32.9733,32.9796,49100.0
2009-08-12 13:40:00,52.19,52.22,52.15,52.17,69500.0,32.9733,32.9922,32.948,32.9606,69500.0
2009-08-12 13:45:00,52.17,52.21,52.16,52.2,71600.0,32.9606,32.9859,32.9543,32.9796,71600.0
2009-08-12 13:50:00,52.21,52.22,52.16,52.19,41600.0,32.9859,32.9922,32.9543,32.9733,41600.0
2009-08-12 13:55:00,52.19,52.22,52.13,52.21,59600.0,32.9733,32.9922,32.9354,32.9859,59600.0
2009-08-12 14:00:00,52.21,52.22,52.15,52.15,39000.0,32.9859,32.9922,32.948,32.948,39000.0
2009-08-12 14:05:00,52.16,52.2,52.14,52.19,58400.0,32.9543,32.9796,32.9417,32.9733,58400.0
2009-08-12 14:10:00,52.19,52.21,52.16,52.19,45300.0,32.9733,32.9859,32.9543,32.9733,45300.0
2009-08-12 14:15:00,52.21,52.27,52.04,52.11,109600.0,32.9859,33.0238,32.8785,32.9227,109600.0
2009-08-12 14:20:00,52.11,52.23,52.07,52.22,75000.0,32.9227,32.9985,32.8975,32.9922,75000.0
2009-08-12 14:25:00,52.23,52.23,52.04,52.08,77400.0,32.9985,32.9985,32.8785,32.9038,77400.0
2009-08-12 14:30:00,52.08,52.15,52.01,52.12,98100.0,32.9038,32.948,32.8595,32.929,98100.0
2009-08-12 14:35:00,52.12,52.17,52.07,52.12,88800.0,32.929,32.9606,32.8975,32.929,88800.0
2009-08-12 14:40:00,52.12,52.13,52.04,52.1,59400.0,32.929,32.9354,32.8785,32.9164,59400.0
2009-08-12 14:45:00,52.1,52.2,52.1,52.13,69500.0,32.9164,32.9796,32.9164,32.9354,69500.0
2009-08-12 14:50:00,52.13,52.38,52.09,52.33,169800.0,32.9354,33.0933,32.9101,33.0617,169800.0
2009-08-12 14:55:00,52.34,52.46,52.31,52.46,198400.0,33.068,33.1439,33.0491,33.1439,198400.0
2009-08-12 15:00:00,52.46,52.49,52.34,52.37,101900.0,33.1439,33.1628,33.068,33.087,101900.0
2009-08-12 15:05:00,52.36,52.4,52.33,52.37,72300.0,33.0807,33.1059,33.0617,33.087,72300.0
2009-08-12 15:10:00,52.37,52.4,52.33,52.4,57000.0,33.087,33.1059,33.0617,33.1059,57000.0
2009-08-12 15:15:00,52.4,52.47,52.39,52.43,95200.0,33.1059,33.1502,33.0996,33.1249,95200.0
2009-08-12 15:20:00,52.42,52.47,52.33,52.4,97100.0,33.1186,33.1502,33.0617,33.1059,97100.0
2009-08-12 15:25:00,52.4,52.45,52.37,52.4,56000.0,33.1059,33.1375,33.087,33.1059,56000.0
2009-08-12 15:30:00,52.39,52.44,52.36,52.37,118000.0,33.0996,33.1312,33.0807,33.087,118000.0
2009-08-12 15:35:00,52.38,52.42,52.28,52.3,163000.0,33.0933,33.1186,33.0301,33.0428,163000.0
2009-08-12 15:40:00,52.29,52.29,52.16,52.2,327500.0,33.0364,33.0364,32.9543,32.9796,327500.0
2009-08-12 15:45:00,52.19,52.22,52.1,52.15,180700.0,32.9733,32.9922,32.9164,32.948,180700.0
2009-08-12 15:50:00,52.15,52.17,51.98,51.99,281500.0,32.948,32.9606,32.8406,32.8469,281500.0
2009-08-12 15:55:00,51.98,52.08,51.97,52.07,390900.0,32.8406,32.9038,32.8343,32.8975,390900.0
2009-08-13 09:30:00,52.29,52.29,51.88,52.02,446600.0,33.0364,33.0364,32.7774,32.8659,446600.0
2009-08-13 09:35:00,52.02,52.06,51.85,52.01,285700.0,32.8659,32.8911,32.7585,32.8595,285700.0
2009-08-13 09:40:00,52.0,52.19,51.97,52.13,277000.0,32.8532,32.9733,32.8343,32.9354,277000.0
2009-08-13 09:45:00,52.13,52.18,51.98,52.01,210400.0,32.9354,32.967,32.8406,32.8595,210400.0
2009-08-13 09:50:00,52.0,52.07,51.86,51.92,227100.0,32.8532,32.8975,32.7648,32.8027,227100.0
2009-08-13 09:55:00,51.91,51.98,51.82,51.88,152300.0,32.7964,32.8406,32.7395,32.7774,152300.0
2009-08-13 10:00:00,51.88,51.9,51.76,51.76,202300.0,32.7774,32.79,32.7016,32.7016,202300.0
2009-08-13 10:05:00,51.76,51.84,51.75,51.76,133500.0,32.7016,32.7521,32.6953,32.7016,133500.0
2009-08-13 10:10:00,51.76,51.93,51.75,51.87,175900.0,32.7016,32.809,32.6953,32.7711,175900.0
2009-08-13 10:15:00,51.85,51.92,51.81,51.86,101200.0,32.7585,32.8027,32.7332,32.7648,101200.0
2009-08-13 10:20:00,51.86,51.93,51.84,51.9,311100.0,32.7648,32.809,32.7521,32.79,311100.0
2009-08-13 10:25:00,51.9,51.92,51.86,51.89,114200.0,32.79,32.8027,32.7648,32.7837,114200.0
2009-08-13 10:30:00,51.9,51.93,51.89,51.9,105900.0,32.79,32.809,32.7837,32.79,105900.0
2009-08-13 10:35:00,51.9,51.96,51.86,51.95,239800.0,32.79,32.828,32.7648,32.8216,239800.0
2009-08-13 10:40:00,51.96,52.01,51.91,52.0,147900.0,32.828,32.8595,32.7964,32.8532,147900.0
2009-08-13 10:45:00,52.0,52.01,51.94,51.95,97100.0,32.8532,32.8595,32.8153,32.8216,97100.0
2009-08-13 10:50:00,51.95,52.09,51.95,52.08,85500.0,32.8216,32.9101,32.8216,32.9038,85500.0
2009-08-13 10:55:00,52.08,52.15,52.05,52.05,123600.0,32.9038,32.948,32.8848,32.8848,123600.0
2009-08-13 11:00:00,52.05,52.11,51.99,52.04,98000.0,32.8848,32.9227,32.8469,32.8785,98000.0
2009-08-13 11:05:00,52.06,52.1,52.03,52.07,74600.0,32.8911,32.9164,32.8722,32.8975,74600.0
2009-08-13 11:10:00,52.08,52.13,52.03,52.12,101900.0,32.9038,32.9354,32.8722,32.929,101900.0
2009-08-13 11:15:00,52.12,52.13,52.08,52.13,100300.0,32.929,32.9354,32.9038,32.9354,100300.0
2009-08-13 11:20:00,52.13,52.16,52.11,52.13,74700.0,32.9354,32.9543,32.9227,32.9354,74700.0
2009-08-13 11:25:00,52.13,52.2,52.09,52.2,95200.0,32.9354,32.9796,32.9101,32.9796,95200.0
2009-08-13 11:30:00,52.2,52.21,52.18,52.18,78600.0,32.9796,32.9859,32.967,32.967,78600.0
2009-08-13 11:35:00,52.19,52.24,52.18,52.22,71100.0,32.9733,33.0049,32.967,32.9922,71100.0
2009-08-13 11:40:00,52.22,52.22,52.18,52.19,33700.0,32.9922,32.9922,32.967,32.9733,33700.0
2009-08-13 11:45:00,52.19,52.2,52.19,52.2,41100.0,32.9733,32.9796,32.9733,32.9796,41100.0
2009-08-13 11:50:00,52.19,52.22,52.18,52.2,110800.0,32.9733,32.9922,32.967,32.9796,110800.0
2009-08-13 11:55:00,52.2,52.26,52.2,52.26,98300.0,32.9796,33.0175,32.9796,33.0175,98300.0
2009-08-13 12:00:00,52.26,52.31,52.24,52.25,110800.0,33.0175,33.0491,33.0049,33.0112,110800.0
2009-08-13 12:05:00,52.24,52.25,52.2,52.2,65600.0,33.0049,33.0112,32.9796,32.9796,65600.0
2009-08-13 12:10:00,52.2,52.23,52.2,52.22,38900.0,32.9796,32.9985,32.9796,32.9922,38900.0
2009-08-13 12:15:00,52.22,52.22,52.18,52.22,75600.0,32.9922,32.9922,32.967,32.9922,75600.0
2009-08-13 12:20:00,52.22,52.25,52.18,52.24,54200.0,32.9922,33.0112,32.967,33.0049,54200.0
2009-08-13 12:25:00,52.24,52.25,52.21,52.22,28000.0,33.0049,33.0112,32.9859,32.9922,28000.0
2009-08-13 12:30:00,52.22,52.23,52.21,52.22,42900.0,32.9922,32.9985,32.9859,32.9922,42900.0
2009-08-13 12:35:00,52.21,52.22,52.19,52.19,90700.0,32.9859,32.9922,32.9733,32.9733,90700.0
2009-08-13 12:40:00,52.2,52.22,52.16,52.18,78000.0,32.9796,32.9922,32.9543,32.967,78000.0
2009-08-13 12:45:00,52.17,52.18,52.16,52.17,42400.0,32.9606,32.967,32.9543,32.9606,42400.0
2009-08-13 12:50:00,52.17,52.17,52.14,52.16,74200.0,32.9606,32.9606,32.9417,32.9543,74200.0
2009-08-13 12:55:00,52.17,52.18,52.16,52.18,62100.0,32.9606,32.967,32.9543,32.967,62100.0
2009-08-13 13:00:00,52.17,52.31,52.17,52.3,149500.0,32.9606,33.0491,32.9606,33.0428,149500.0
2009-08-13 13:05:00,52.3,52.34,52.25,52.29,92700.0,33.0428,33.068,33.0112,33.0364,92700.0
2009-08-13 13:10:00,52.29,52.33,52.2,52.25,101500.0,33.0364,33.0617,32.9796,33.0112,101500.0
2009-08-13 13:15:00,52.26,52.29,52.19,52.21,92500.0,33.0175,33.0364,32.9733,32.9859,92500.0
2009-08-13 13:20:00,52.22,52.24,52.19,52.21,66300.0,32.9922,33.0049,32.9733,32.9859,66300.0
2009-08-13 13:25:00,52.22,52.22,52.19,52.2,58600.0,32.9922,32.9922,32.9733,32.9796,58600.0
2009-08-13 13:30:00,52.2,52.23,52.2,52.2,35000.0,32.9796,32.9985,32.9796,32.9796,35000.0
2009-08-13 13:35:00,52.2,52.24,52.2,52.23,41300.0,32.9796,33.0049,32.9796,32.9985,41300.0
2009-08-13 13:40:00,52.22,52.23,52.19,52.2,45400.0,32.9922,32.9985,32.9733,32.9796,45400.0
2009-08-13 13:45:00,52.2,52.21,52.19,52.2,34300.0,32.9796,32.9859,32.9733,32.9796,34300.0
2009-08-13 13:50:00,52.2,52.21,52.19,52.2,106800.0,32.9796,32.9859,32.9733,32.9796,106800.0
2009-08-13 13:55:00,52.21,52.21,52.16,52.2,85000.0,32.9859,32.9859,32.9543,32.9796,85000.0
2009-08-13 14:00:00,52.21,52.21,52.13,52.13,93100.0,32.9859,32.9859,32.9354,32.9354,93100.0
2009-08-13 14:05:00,52.13,52.14,52.11,52.12,47300.0,32.9354,32.9417,32.9227,32.929,47300.0
2009-08-13 14:10:00,52.12,52.15,52.09,52.14,89300.0,32.929,32.948,32.9101,32.9417,89300.0
2009-08-13 14:15:00,52.14,52.2,52.08,52.17,116300.0,32.9417,32.9796,32.9038,32.9606,116300.0
2009-08-13 14:20:00,52.17,52.19,52.14,52.14,75400.0,32.9606,32.9733,32.9417,32.9417,75400.0
2009-08-13 14:25:00,52.14,52.15,52.08,52.09,91700.0,32.9417,32.948,32.9038,32.9101,91700.0
2009-08-13 14:30:00,52.08,52.2,52.08,52.14,116500.0,32.9038,32.9796,32.9038,32.9417,116500.0
2009-08-13 14:35:00,52.14,52.2,52.13,52.15,76800.0,32.9417,32.9796,32.9354,32.948,76800.0
2009-08-13 14:40:00,52.14,52.19,52.12,52.18,74800.0,32.9417,32.9733,32.929,32.967,74800.0
2009-08-13 14:45:00,52.18,52.19,52.13,52.14,49200.0,32.967,32.9733,32.9354,32.9417,49200.0
2009-08-13 14:50:00,52.14,52.14,52.11,52.12,40100.0,32.9417,32.9417,32.9227,32.929,40100.0
2009-08-13 14:55:00,52.11,52.12,52.09,52.11,71000.0,32.9227,32.929,32.9101,32.9227,71000.0
2009-08-13 15:00:00,52.11,52.13,52.1,52.12,82900.0,32.9227,32.9354,32.9164,32.929,82900.0
2009-08-13 15:05:00,52.13,52.17,52.08,52.12,124000.0,32.9354,32.9606,32.9038,32.929,124000.0
2009-08-13 15:10:00,52.11,52.2,52.1,52.16,283300.0,32.9227,32.9796,32.9164,32.9543,283300.0
2009-08-13 15:15:00,52.17,52.2,52.14,52.16,196700.0,32.9606,32.9796,32.9417,32.9543,196700.0
2009-08-13 15:20:00,52.16,52.18,52.13,52.13,172900.0,32.9543,32.967,32.9354,32.9354,172900.0
2009-08-13 15:25:00,52.13,52.15,52.1,52.11,178900.0,32.9354,32.948,32.9164,32.9227,178900.0
2009-08-13 15:30:00,52.12,52.19,52.1,52.18,235400.0,32.929,32.9733,32.9164,32.967,235400.0
2009-08-13 15:35:00,52.18,52.24,52.15,52.16,232600.0,32.967,33.0049,32.948,32.9543,232600.0
2009-08-13 15:40:00,52.16,52.25,52.15,52.2,274300.0,32.9543,33.0112,32.948,32.9796,274300.0
2009-08-13 15:45:00,52.19,52.22,52.13,52.18,290000.0,32.9733,32.9922,32.9354,32.967,290000.0
2009-08-13 15:50:00,52.18,52.21,52.15,52.19,295200.0,32.967,32.9859,32.948,32.9733,295200.0
2009-08-13 15:55:00,52.19,52.3,52.18,52.3,455900.0,32.9733,33.0428,32.967,33.0428,455900.0
2009-08-14 09:30:00,52.55,52.74,52.22,52.72,387300.0,33.2007,33.3208,32.9922,33.3081,387300.0
2009-08-14 09:35:00,52.7,52.81,52.69,52.79,188500.0,33.2955,33.365,33.2892,33.3523,188500.0
2009-08-14 09:40:00,52.8,52.81,52.75,52.79,184000.0,33.3587,33.365,33.3271,33.3523,184000.0
2009-08-14 09:45:00,52.78,52.79,52.73,52.77,270300.0,33.346,33.3523,33.3144,33.3397,270300.0
2009-08-14 09:50:00,52.77,52.79,52.74,52.76,216000.0,33.3397,33.3523,33.3208,33.3334,216000.0
2009-08-14 09:55:00,52.76,52.78,52.65,52.66,360300.0,33.3334,33.346,33.2639,33.2702,360300.0
2009-08-14 10:00:00,52.66,52.69,52.54,52.66,262700.0,33.2702,33.2892,33.1944,33.2702,262700.0
2009-08-14 10:05:00,52.66,52.71,52.65,52.68,258800.0,33.2702,33.3018,33.2639,33.2828,258800.0
2009-08-14 10:10:00,52.68,52.76,52.64,52.66,241900.0,33.2828,33.3334,33.2576,33.2702,241900.0
2009-08-14 10:15:00,52.65,52.66,52.45,52.52,339800.0,33.2639,33.2702,33.1375,33.1818,339800.0
2009-08-14 10:20:00,52.52,52.62,52.5,52.61,171000.0,33.1818,33.2449,33.1691,33.2386,171000.0
2009-08-14 10:25:00,52.61,52.65,52.56,52.57,125300.0,33.2386,33.2639,33.207,33.2134,125300.0
2009-08-14 10:30:00,52.57,52.59,52.51,52.51,156300.0,33.2134,33.226,33.1754,33.1754,156300.0
2009-08-14 10:35:00,52.52,52.61,52.48,52.56,88500.0,33.1818,33.2386,33.1565,33.207,88500.0
2009-08-14 10:40:00,52.55,52.56,52.46,52.47,127400.0,33.2007,33.207,33.1439,33.1502,127400.0
2009-08-14 10:45:00,52.46,52.48,52.38,52.4,173100.0,33.1439,33.1565,33.0933,33.1059,173100.0
2009-08-14 10:50:00,52.4,52.41,52.24,52.24,192100.0,33.1059,33.1123,33.0049,33.0049,192100.0
2009-08-14 10:55:00,52.24,52.28,52.14,52.19,219100.0,33.0049,33.0301,32.9417,32.9733,219100.0
2009-08-14 11:00:00,52.19,52.22,52.15,52.22,148600.0,32.9733,32.9922,32.948,32.9922,148600.0
2009-08-14 11:05:00,52.24,52.24,52.15,52.19,155900.0,33.0049,33.0049,32.948,32.9733,155900.0
2009-08-14 11:10:00,52.19,52.19,52.12,52.16,252100.0,32.9733,32.9733,32.929,32.9543,252100.0
2009-08-14 11:15:00,52.15,52.18,52.06,52.17,199800.0,32.948,32.967,32.8911,32.9606,199800.0
2009-08-14 11:20:00,52.17,52.17,52.08,52.1,111900.0,32.9606,32.9606,32.9038,32.9164,111900.0
2009-08-14 11:25:00,52.1,52.1,52.04,52.04,70100.0,32.9164,32.9164,32.8785,32.8785,70100.0
2009-08-14 11:30:00,52.04,52.04,51.96,52.0,152800.0,32.8785,32.8785,32.828,32.8532,152800.0
2009-08-14 11:35:00,52.0,52.09,51.99,52.01,118300.0,32.8532,32.9101,32.8469,32.8595,118300.0
2009-08-14 11:40:00,52.0,52.03,51.98,52.01,76200.0,32.8532,32.8722,32.8406,32.8595,76200.0
2009-08-14 11:45:00,52.01,52.01,51.98,52.0,40600.0,32.8595,32.8595,32.8406,32.8532,40600.0
2009-08-14 11:50:00,51.99,52.0,51.92,51.94,61100.0,32.8469,32.8532,32.8027,32.8153,61100.0
2009-08-14 11:55:00,51.94,52.01,51.94,51.97,70900.0,32.8153,32.8595,32.8153,32.8343,70900.0
2009-08-14 12:00:00,51.97,51.98,51.94,51.94,64500.0,32.8343,32.8406,32.8153,32.8153,64500.0
2009-08-14 12:05:00,51.94,51.94,51.9,51.92,50300.0,32.8153,32.8153,32.79,32.8027,50300.0
2009-08-14 12:10:00,51.91,51.96,51.9,51.93,51800.0,32.7964,32.828,32.79,32.809,51800.0
2009-08-14 12:15:00,51.93,52.04,51.9,52.03,76600.0,32.809,32.8785,32.79,32.8722,76600.0
2009-08-14 12:20:00,52.04,52.04,51.91,51.92,57500.0,32.8785,32.8785,32.7964,32.8027,57500.0
2009-08-14 12:25:00,51.92,51.93,51.89,51.9,74100.0,32.8027,32.809,32.7837,32.79,74100.0
2009-08-14 12:30:00,51.9,51.91,51.87,51.89,47700.0,32.79,32.7964,32.7711,32.7837,47700.0
2009-08-14 12:35:00,51.89,51.94,51.87,51.9,95700.0,32.7837,32.8153,32.7711,32.79,95700.0
2009-08-14 12:40:00,51.91,51.95,51.9,51.93,87800.0,32.7964,32.8216,32.79,32.809,87800.0
2009-08-14 12:45:00,51.94,51.94,51.92,51.92,48400.0,32.8153,32.8153,32.8027,32.8027,48400.0
2009-08-14 12:50:00,51.92,51.97,51.9,51.96,104500.0,32.8027,32.8343,32.79,32.828,104500.0
2009-08-14 12:55:00,51.96,52.07,51.95,52.06,80300.0,32.828,32.8975,32.8216,32.8911,80300.0
2009-08-14 13:00:00,52.07,52.09,52.03,52.03,69200.0,32.8975,32.9101,32.8722,32.8722,69200.0
2009-08-14 13:05:00,52.03,52.04,51.99,52.01,68100.0,32.8722,32.8785,32.8469,32.8595,68100.0
2009-08-14 13:10:00,52.01,52.06,52.0,52.0,72300.0,32.8595,32.8911,32.8532,32.8532,72300.0
2009-08-14 13:15:00,52.01,52.06,51.96,52.03,123400.0,32.8595,32.8911,32.828,32.8722,123400.0
2009-08-14 13:20:00,52.03,52.04,52.0,52.03,60100.0,32.8722,32.8785,32.8532,32.8722,60100.0
2009-08-14 13:25:00,52.03,52.09,52.02,52.06,118000.0,32.8722,32.9101,32.8659,32.8911,118000.0
2009-08-14 13:30:00,52.06,52.07,51.98,51.99,110200.0,32.8911,32.8975,32.8406,32.8469,110200.0
2009-08-14 13:35:00,51.99,52.01,51.98,51.98,46100.0,32.8469,32.8595,32.8406,32.8406,46100.0
2009-08-14 13:40:00,51.98,52.02,51.98,52.02,59500.0,32.8406,32.8659,32.8406,32.8659,59500.0
2009-08-14 13:45:00,52.02,52.07,52.01,52.06,59000.0,32.8659,32.8975,32.8595,32.8911,59000.0
2009-08-14 13:50:00,52.06,52.09,52.05,52.06,64100.0,32.8911,32.9101,32.8848,32.8911,64100.0
2009-08-14 13:55:00,52.06,52.09,52.05,52.09,37700.0,32.8911,32.9101,32.8848,32.9101,37700.0
2009-08-14 14:00:00,52.1,52.12,52.09,52.09,57300.0,32.9164,32.929,32.9101,32.9101,57300.0
2009-08-14 14:05:00,52.09,52.16,52.07,52.08,105400.0,32.9101,32.9543,32.8975,32.9038,105400.0
2009-08-14 14:10:00,52.08,52.13,52.04,52.12,67800.0,32.9038,32.9354,32.8785,32.929,67800.0
2009-08-14 14:15:00,52.11,52.15,52.08,52.09,64000.0,32.9227,32.948,32.9038,32.9101,64000.0
2009-08-14 14:20:00,52.08,52.09,52.03,52.04,74200.0,32.9038,32.9101,32.8722,32.8785,74200.0
2009-08-14 14:25:00,52.03,52.06,52.03,52.06,57200.0,32.8722,32.8911,32.8722,32.8911,57200.0
2009-08-14 14:30:00,52.06,52.08,52.04,52.07,94300.0,32.8911,32.9038,32.8785,32.8975,94300.0
2009-08-14 14:35:00,52.06,52.11,52.05,52.11,92500.0,32.8911,32.9227,32.8848,32.9227,92500.0
2009-08-14 14:40:00,52.1,52.15,52.09,52.12,95700.0,32.9164,32.948,32.9101,32.929,95700.0
2009-08-14 14:45:00,52.12,52.18,52.12,52.18,101100.0,32.929,32.967,32.929,32.967,101100.0
2009-08-14 14:50:00,52.17,52.17,52.14,52.15,88400.0,32.9606,32.9606,32.9417,32.948,88400.0
2009-08-14 14:55:00,52.15,52.15,52.11,52.13,55500.0,32.948,32.948,32.9227,32.9354,55500.0
2009-08-14 15:00:00,52.12,52.16,52.09,52.16,148600.0,32.929,32.9543,32.9101,32.9543,148600.0
2009-08-14 15:05:00,52.16,52.17,52.15,52.16,97700.0,32.9543,32.9606,32.948,32.9543,97700.0
2009-08-14 15:10:00,52.15,52.16,52.09,52.1,96500.0,32.948,32.9543,32.9101,32.9164,96500.0
2009-08-14 15:15:00,52.1,52.17,52.1,52.17,74400.0,32.9164,32.9606,32.9164,32.9606,74400.0
2009-08-14 15:20:00,52.17,52.17,52.14,52.14,76200.0,32.9606,32.9606,32.9417,32.9417,76200.0
2009-08-14 15:25:00,52.14,52.14,52.07,52.07,121600.0,32.9417,32.9417,32.8975,32.8975,121600.0
2009-08-14 15:30:00,52.07,52.13,52.07,52.12,111700.0,32.8975,32.9354,32.8975,32.929,111700.0
2009-08-14 15:35:00,52.11,52.18,52.11,52.14,141100.0,32.9227,32.967,32.9227,32.9417,141100.0
2009-08-14 15:40:00,52.14,52.21,52.13,52.21,169500.0,32.9417,32.9859,32.9354,32.9859,169500.0
2009-08-14 15:45:00,52.21,52.29,52.15,52.15,246300.0,32.9859,33.0364,32.948,32.948,246300.0
2009-08-14 15:50:00,52.16,52.22,52.14,52.19,228600.0,32.9543,32.9922,32.9417,32.9733,228600.0
2009-08-14 15:55:00,52.19,52.37,52.19,52.37,537500.0,32.9733,33.087,32.9733,33.087,537500.0
2009-08-17 09:30:00,52.33,52.59,52.32,52.53,514700.0,33.0617,33.226,33.0554,33.1881,514700.0
2009-08-17 09:35:00,52.53,52.54,52.32,52.35,228100.0,33.1881,33.1944,33.0554,33.0744,228100.0
2009-08-17 09:40:00,52.33,52.47,52.29,52.38,177900.0,33.0617,33.1502,33.0364,33.0933,177900.0
2009-08-17 09:45:00,52.34,52.4,52.27,52.37,188200.0,33.068,33.1059,33.0238,33.087,188200.0
2009-08-17 09:50:00,52.37,52.44,52.26,52.34,178100.0,33.087,33.1312,33.0175,33.068,178100.0
2009-08-17 09:55:00,52.35,52.39,52.27,52.31,184500.0,33.0744,33.0996,33.0238,33.0491,184500.0
2009-08-17 10:00:00,52.31,52.37,52.12,52.29,220200.0,33.0491,33.087,32.929,33.0364,220200.0
2009-08-17 10:05:00,52.29,52.4,52.27,52.37,263300.0,33.0364,33.1059,33.0238,33.087,263300.0
2009-08-17 10:10:00,52.36,52.44,52.3,52.44,184000.0,33.0807,33.1312,33.0428,33.1312,184000.0
2009-08-17 10:15:00,52.43,52.48,52.33,52.42,133900.0,33.1249,33.1565,33.0617,33.1186,133900.0
2009-08-17 10:20:00,52.42,52.43,52.33,52.35,116400.0,33.1186,33.1249,33.0617,33.0744,116400.0
2009-08-17 10:25:00,52.35,52.39,52.3,52.33,105700.0,33.0744,33.0996,33.0428,33.0617,105700.0
2009-08-17 10:30:00,52.34,52.42,52.32,52.41,142400.0,33.068,33.1186,33.0554,33.1123,142400.0
2009-08-17 10:35:00,52.41,52.46,52.38,52.4,153600.0,33.1123,33.1439,33.0933,33.1059,153600.0
2009-08-17 10:40:00,52.4,52.43,52.36,52.39,123600.0,33.1059,33.1249,33.0807,33.0996,123600.0
2009-08-17 10:45:00,52.39,52.47,52.39,52.47,182700.0,33.0996,33.1502,33.0996,33.1502,182700.0
2009-08-17 10:50:00,52.47,52.5,52.44,52.44,119900.0,33.1502,33.1691,33.1312,33.1312,119900.0
2009-08-17 10:55:00,52.44,52.45,52.38,52.4,132300.0,33.1312,33.1375,33.0933,33.1059,132300.0
2009-08-17 11:00:00,52.41,52.44,52.37,52.4,79000.0,33.1123,33.1312,33.087,33.1059,79000.0
2009-08-17 11:05:00,52.4,52.43,52.38,52.41,91300.0,33.1059,33.1249,33.0933,33.1123,91300.0
2009-08-17 11:10:00,52.41,52.45,52.4,52.4,65500.0,33.1123,33.1375,33.1059,33.1059,65500.0
2009-08-17 11:15:00,52.4,52.41,52.27,52.27,166700.0,33.1059,33.1123,33.0238,33.0238,166700.0
2009-08-17 11:20:00,52.27,52.41,52.26,52.35,166300.0,33.0238,33.1123,33.0175,33.0744,166300.0
2009-08-17 11:25:00,52.35,52.43,52.33,52.41,120600.0,33.0744,33.1249,33.0617,33.1123,120600.0
2009-08-17 11:30:00,52.41,52.44,52.33,52.35,92800.0,33.1123,33.1312,33.0617,33.0744,92800.0
2009-08-17 11:35:00,52.35,52.39,52.33,52.38,64500.0,33.0744,33.0996,33.0617,33.0933,64500.0
2009-08-17 11:40:00,52.39,52.46,52.35,52.46,140400.0,33.0996,33.1439,33.0744,33.1439,140400.0
2009-08-17 11:45:00,52.46,52.46,52.41,52.41,120500.0,33.1439,33.1439,33.1123,33.1123,120500.0
2009-08-17 11:50:00,52.41,52.46,52.4,52.42,56200.0,33.1123,33.1439,33.1059,33.1186,56200.0
2009-08-17 11:55:00,52.43,52.51,52.41,52.41,125500.0,33.1249,33.1754,33.1123,33.1123,125500.0
2009-08-17 12:00:00,52.42,52.44,52.35,52.38,64200.0,33.1186,33.1312,33.0744,33.0933,64200.0
2009-08-17 12:05:00,52.38,52.42,52.35,52.42,70300.0,33.0933,33.1186,33.0744,33.1186,70300.0
2009-08-17 12:10:00,52.41,52.44,52.39,52.42,105100.0,33.1123,33.1312,33.0996,33.1186,105100.0
2009-08-17 12:15:00,52.42,52.45,52.39,52.42,89400.0,33.1186,33.1375,33.0996,33.1186,89400.0
2009-08-17 12:20:00,52.42,52.44,52.4,52.42,72900.0,33.1186,33.1312,33.1059,33.1186,72900.0
2009-08-17 12:25:00,52.42,52.47,52.4,52.46,48200.0,33.1186,33.1502,33.1059,33.1439,48200.0
2009-08-17 12:30:00,52.46,52.47,52.44,52.45,32300.0,33.1439,33.1502,33.1312,33.1375,32300.0
2009-08-17 12:35:00,52.45,52.5,52.43,52.47,116600.0,33.1375,33.1691,33.1249,33.1502,116600.0
2009-08-17 12:40:00,52.47,52.5,52.45,52.47,103400.0,33.1502,33.1691,33.1375,33.1502,103400.0
2009-08-17 12:45:00,52.46,52.5,52.45,52.48,89400.0,33.1439,33.1691,33.1375,33.1565,89400.0
2009-08-17 12:50:00,52.47,52.48,52.46,52.47,69800.0,33.1502,33.1565,33.1439,33.1502,69800.0
2009-08-17 12:55:00,52.47,52.49,52.45,52.48,121600.0,33.1502,33.1628,33.1375,33.1565,121600.0
2009-08-17 13:00:00,52.47,52.47,52.44,52.45,184900.0,33.1502,33.1502,33.1312,33.1375,184900.0
2009-08-17 13:05:00,52.45,52.48,52.45,52.47,130500.0,33.1375,33.1565,33.1375,33.1502,130500.0
2009-08-17 13:10:00,52.47,52.51,52.46,52.5,80100.0,33.1502,33.1754,33.1439,33.1691,80100.0
2009-08-17 13:15:00,52.5,52.54,52.46,52.54,120900.0,33.1691,33.1944,33.1439,33.1944,120900.0
2009-08-17 13:20:00,52.54,52.54,52.48,52.51,81600.0,33.1944,33.1944,33.1565,33.1754,81600.0
2009-08-17 13:25:00,52.51,52.51,52.43,52.45,82600.0,33.1754,33.1754,33.1249,33.1375,82600.0
2009-08-17 13:30:00,52.45,52.45,52.37,52.39,143800.0,33.1375,33.1375,33.087,33.0996,143800.0
2009-08-17 13:35:00,52.38,52.4,52.33,52.34,70700.0,33.0933,33.1059,33.0617,33.068,70700.0
2009-08-17 13:40:00,52.35,52.35,52.29,52.34,101100.0,33.0744,33.0744,33.0364,33.068,101100.0
2009-08-17 13:45:00,52.35,52.38,52.32,52.34,81500.0,33.0744,33.0933,33.0554,33.068,81500.0
2009-08-17 13:50:00,52.34,52.39,52.3,52.38,108200.0,33.068,33.0996,33.0428,33.0933,108200.0
2009-08-17 13:55:00,52.38,52.43,52.38,52.41,171000.0,33.0933,33.1249,33.0933,33.1123,171000.0
2009-08-17 14:00:00,52.42,52.42,52.32,52.33,81400.0,33.1186,33.1186,33.0554,33.0617,81400.0
2009-08-17 14:05:00,52.32,52.36,52.28,52.36,61900.0,33.0554,33.0807,33.0301,33.0807,61900.0
2009-08-17 14:10:00,52.36,52.38,52.35,52.38,82500.0,33.0807,33.0933,33.0744,33.0933,82500.0
2009-08-17 14:15:00,52.38,52.38,52.32,52.32,60200.0,33.0933,33.0933,33.0554,33.0554,60200.0
2009-08-17 14:20:00,52.32,52.33,52.25,52.26,87400.0,33.0554,33.0617,33.0112,33.0175,87400.0
2009-08-17 14:25:00,52.27,52.37,52.25,52.37,74000.0,33.0238,33.087,33.0112,33.087,74000.0
2009-08-17 14:30:00,52.37,52.4,52.36,52.38,93800.0,33.087,33.1059,33.0807,33.0933,93800.0
2009-08-17 14:35:00,52.38,52.4,52.33,52.34,80700.0,33.0933,33.1059,33.0617,33.068,80700.0
2009-08-17 14:40:00,52.34,52.35,52.27,52.3,114600.0,33.068,33.0744,33.0238,33.0428,114600.0
2009-08-17 14:45:00,52.31,52.32,52.23,52.24,100400.0,33.0491,33.0554,32.9985,33.0049,100400.0
2009-08-17 14:50:00,52.24,52.26,52.23,52.25,43400.0,33.0049,33.0175,32.9985,33.0112,43400.0
2009-08-17 14:55:00,52.25,52.32,52.25,52.26,75400.0,33.0112,33.0554,33.0112,33.0175,75400.0
2009-08-17 15:00:00,52.27,52.33,52.25,52.33,96200.0,33.0238,33.0617,33.0112,33.0617,96200.0
2009-08-17 15:05:00,52.33,52.35,52.27,52.32,114800.0,33.0617,33.0744,33.0238,33.0554,114800.0
2009-08-17 15:10:00,52.33,52.34,52.23,52.24,93400.0,33.0617,33.068,32.9985,33.0049,93400.0
2009-08-17 15:15:00,52.24,52.28,52.22,52.25,51900.0,33.0049,33.0301,32.9922,33.0112,51900.0
2009-08-17 15:20:00,52.25,52.3,52.25,52.28,76800.0,33.0112,33.0428,33.0112,33.0301,76800.0
2009-08-17 15:25:00,52.28,52.35,52.24,52.35,146700.0,33.0301,33.0744,33.0049,33.0744,146700.0
2009-08-17 15:30:00,52.35,52.35,52.28,52.32,134500.0,33.0744,33.0744,33.0301,33.0554,134500.0
2009-08-17 15:35:00,52.32,52.35,52.3,52.32,135600.0,33.0554,33.0744,33.0428,33.0554,135600.0
2009-08-17 15:40:00,52.31,52.32,52.16,52.27,300900.0,33.0491,33.0554,32.9543,33.0238,300900.0
2009-08-17 15:45:00,52.28,52.33,52.22,52.25,216300.0,33.0301,33.0617,32.9922,33.0112,216300.0
2009-08-17 15:50:00,52.24,52.32,52.22,52.24,272600.0,33.0049,33.0554,32.9922,33.0049,272600.0
2009-08-17 15:55:00,52.23,52.32,52.21,52.22,404800.0,32.9985,33.0554,32.9859,32.9922,404800.0
2009-08-18 09:30:00,52.4,52.47,52.21,52.33,269500.0,33.1059,33.1502,32.9859,33.0617,269500.0
2009-08-18 09:35:00,52.33,52.34,52.13,52.14,175500.0,33.0617,33.068,32.9354,32.9417,175500.0
2009-08-18 09:40:00,52.14,52.23,52.09,52.19,144600.0,32.9417,32.9985,32.9101,32.9733,144600.0
2009-08-18 09:45:00,52.19,52.22,52.08,52.17,166800.0,32.9733,32.9922,32.9038,32.9606,166800.0
2009-08-18 09:50:00,52.16,52.29,52.15,52.27,115600.0,32.9543,33.0364,32.948,33.0238,115600.0
2009-08-18 09:55:00,52.26,52.3,52.26,52.28,119300.0,33.0175,33.0428,33.0175,33.0301,119300.0
2009-08-18 10:00:00,52.27,52.53,52.26,52.49,302600.0,33.0238,33.1881,33.0175,33.1628,302600.0
2009-08-18 10:05:00,52.48,52.49,52.41,52.48,158600.0,33.1565,33.1628,33.1123,33.1565,158600.0
2009-08-18 10:10:00,52.48,52.51,52.46,52.49,115500.0,33.1565,33.1754,33.1439,33.1628,115500.0
2009-08-18 10:15:00,52.49,52.56,52.46,52.54,288000.0,33.1628,33.207,33.1439,33.1944,288000.0
2009-08-18 10:20:00,52.53,52.53,52.35,52.38,140000.0,33.1881,33.1881,33.0744,33.0933,140000.0
2009-08-18 10:25:00,52.39,52.41,52.31,52.36,111600.0,33.0996,33.1123,33.0491,33.0807,111600.0
2009-08-18 10:30:00,52.34,52.43,52.33,52.4,94100.0,33.068,33.1249,33.0617,33.1059,94100.0
2009-08-18 10:35:00,52.4,52.41,52.3,52.38,74800.0,33.1059,33.1123,33.0428,33.0933,74800.0
2009-08-18 10:40:00,52.4,52.4,52.3,52.33,48700.0,33.1059,33.1059,33.0428,33.0617,48700.0
2009-08-18 10:45:00,52.33,52.39,52.32,52.34,81900.0,33.0617,33.0996,33.0554,33.068,81900.0
2009-08-18 10:50:00,52.34,52.41,52.32,52.41,57800.0,33.068,33.1123,33.0554,33.1123,57800.0
2009-08-18 10:55:00,52.41,52.44,52.39,52.43,74800.0,33.1123,33.1312,33.0996,33.1249,74800.0
2009-08-18 11:00:00,52.44,52.47,52.43,52.46,74900.0,33.1312,33.1502,33.1249,33.1439,74900.0
2009-08-18 11:05:00,52.46,52.48,52.41,52.45,90700.0,33.1439,33.1565,33.1123,33.1375,90700.0
2009-08-18 11:10:00,52.46,52.5,52.44,52.49,112500.0,33.1439,33.1691,33.1312,33.1628,112500.0
2009-08-18 11:15:00,52.49,52.51,52.41,52.43,110400.0,33.1628,33.1754,33.1123,33.1249,110400.0
2009-08-18 11:20:00,52.43,52.46,52.37,52.42,78100.0,33.1249,33.1439,33.087,33.1186,78100.0
2009-08-18 11:25:00,52.41,52.5,52.41,52.5,77800.0,33.1123,33.1691,33.1123,33.1691,77800.0
2009-08-18 11:30:00,52.5,52.66,52.5,52.54,165000.0,33.1691,33.2702,33.1691,33.1944,165000.0
2009-08-18 11:35:00,52.53,52.6,52.52,52.53,51000.0,33.1881,33.2323,33.1818,33.1881,51000.0
2009-08-18 11:40:00,52.53,52.53,52.43,52.45,73700.0,33.1881,33.1881,33.1249,33.1375,73700.0
2009-08-18 11:45:00,52.45,52.51,52.44,52.5,104900.0,33.1375,33.1754,33.1312,33.1691,104900.0
2009-08-18 11:50:00,52.51,52.58,52.49,52.56,67700.0,33.1754,33.2197,33.1628,33.207,67700.0
2009-08-18 11:55:00,52.56,52.58,52.44,52.51,104800.0,33.207,33.2197,33.1312,33.1754,104800.0
2009-08-18 12:00:00,52.52,52.57,52.5,52.51,91600.0,33.1818,33.2134,33.1691,33.1754,91600.0
2009-08-18 12:05:00,52.51,52.61,52.48,52.53,129900.0,33.1754,33.2386,33.1565,33.1881,129900.0
2009-08-18 12:10:00,52.53,52.53,52.44,52.44,63800.0,33.1881,33.1881,33.1312,33.1312,63800.0
2009-08-18 12:15:00,52.46,52.49,52.44,52.47,39300.0,33.1439,33.1628,33.1312,33.1502,39300.0
2009-08-18 12:20:00,52.47,52.48,52.45,52.47,17800.0,33.1502,33.1565,33.1375,33.1502,17800.0
2009-08-18 12:25:00,52.47,52.5,52.42,52.43,43600.0,33.1502,33.1691,33.1186,33.1249,43600.0
2009-08-18 12:30:00,52.43,52.48,52.4,52.48,51100.0,33.1249,33.1565,33.1059,33.1565,51100.0
2009-08-18 12:35:00,52.48,52.51,52.46,52.46,48400.0,33.1565,33.1754,33.1439,33.1439,48400.0
2009-08-18 12:40:00,52.46,52.58,52.46,52.57,110900.0,33.1439,33.2197,33.1439,33.2134,110900.0
2009-08-18 12:45:00,52.57,52.57,52.47,52.47,138000.0,33.2134,33.2134,33.1502,33.1502,138000.0
2009-08-18 12:50:00,52.46,52.47,52.42,52.43,55400.0,33.1439,33.1502,33.1186,33.1249,55400.0
2009-08-18 12:55:00,52.43,52.51,52.42,52.5,57000.0,33.1249,33.1754,33.1186,33.1691,57000.0
2009-08-18 13:00:00,52.5,52.56,52.49,52.55,83600.0,33.1691,33.207,33.1628,33.2007,83600.0
2009-08-18 13:05:00,52.54,52.55,52.44,52.46,89700.0,33.1944,33.2007,33.1312,33.1439,89700.0
2009-08-18 13:10:00,52.47,52.5,52.43,52.48,93300.0,33.1502,33.1691,33.1249,33.1565,93300.0
2009-08-18 13:15:00,52.48,52.5,52.44,52.47,36000.0,33.1565,33.1691,33.1312,33.1502,36000.0
2009-08-18 13:20:00,52.46,52.49,52.44,52.48,53300.0,33.1439,33.1628,33.1312,33.1565,53300.0
2009-08-18 13:25:00,52.47,52.48,52.44,52.45,47500.0,33.1502,33.1565,33.1312,33.1375,47500.0
2009-08-18 13:30:00,52.45,52.49,52.41,52.41,72800.0,33.1375,33.1628,33.1123,33.1123,72800.0
2009-08-18 13:35:00,52.41,52.46,52.38,52.44,123100.0,33.1123,33.1439,33.0933,33.1312,123100.0
2009-08-18 13:40:00,52.45,52.5,52.44,52.49,54600.0,33.1375,33.1691,33.1312,33.1628,54600.0
2009-08-18 13:45:00,52.49,52.5,52.48,52.49,42400.0,33.1628,33.1691,33.1565,33.1628,42400.0
2009-08-18 13:50:00,52.49,52.5,52.44,52.44,43100.0,33.1628,33.1691,33.1312,33.1312,43100.0
2009-08-18 13:55:00,52.44,52.45,52.37,52.39,93500.0,33.1312,33.1375,33.087,33.0996,93500.0
2009-08-18 14:00:00,52.39,52.41,52.37,52.4,97400.0,33.0996,33.1123,33.087,33.1059,97400.0
2009-08-18 14:05:00,52.39,52.4,52.38,52.39,27800.0,33.0996,33.1059,33.0933,33.0996,27800.0
2009-08-18 14:10:00,52.39,52.4,52.37,52.38,42400.0,33.0996,33.1059,33.087,33.0933,42400.0
2009-08-18 14:15:00,52.38,52.4,52.33,52.34,51000.0,33.0933,33.1059,33.0617,33.068,51000.0
2009-08-18 14:20:00,52.34,52.4,52.33,52.39,37800.0,33.068,33.1059,33.0617,33.0996,37800.0
2009-08-18 14:25:00,52.39,52.47,52.38,52.47,52500.0,33.0996,33.1502,33.0933,33.1502,52500.0
2009-08-18 14:30:00,52.47,52.49,52.37,52.39,80900.0,33.1502,33.1628,33.087,33.0996,80900.0
2009-08-18 14:35:00,52.42,52.46,52.39,52.4,76100.0,33.1186,33.1439,33.0996,33.1059,76100.0
2009-08-18 14:40:00,52.4,52.49,52.4,52.45,60100.0,33.1059,33.1628,33.1059,33.1375,60100.0
2009-08-18 14:45:00,52.45,52.51,52.45,52.48,50700.0,33.1375,33.1754,33.1375,33.1565,50700.0
2009-08-18 14:50:00,52.48,52.52,52.48,52.51,48000.0,33.1565,33.1818,33.1565,33.1754,48000.0
2009-08-18 14:55:00,52.51,52.55,52.51,52.54,63300.0,33.1754,33.2007,33.1754,33.1944,63300.0
2009-08-18 15:00:00,52.53,52.6,52.53,52.57,83700.0,33.1881,33.2323,33.1881,33.2134,83700.0
2009-08-18 15:05:00,52.57,52.58,52.53,52.56,67900.0,33.2134,33.2197,33.1881,33.207,67900.0
2009-08-18 15:10:00,52.57,52.59,52.55,52.58,56300.0,33.2134,33.226,33.2007,33.2197,56300.0
2009-08-18 15:15:00,52.58,52.64,52.56,52.62,133500.0,33.2197,33.2576,33.207,33.2449,133500.0
2009-08-18 15:20:00,52.62,52.63,52.58,52.58,68900.0,33.2449,33.2513,33.2197,33.2197,68900.0
2009-08-18 15:25:00,52.58,52.59,52.51,52.53,96300.0,33.2197,33.226,33.1754,33.1881,96300.0
2009-08-18 15:30:00,52.52,52.55,52.5,52.55,86800.0,33.1818,33.2007,33.1691,33.2007,86800.0
2009-08-18 15:35:00,52.54,52.56,52.52,52.52,144900.0,33.1944,33.207,33.1818,33.1818,144900.0
2009-08-18 15:40:00,52.53,52.6,52.53,52.59,146200.0,33.1881,33.2323,33.1881,33.226,146200.0
2009-08-18 15:45:00,52.6,52.6,52.5,52.51,208700.0,33.2323,33.2323,33.1691,33.1754,208700.0
2009-08-18 15:50:00,52.51,52.57,52.45,52.46,187700.0,33.1754,33.2134,33.1375,33.1439,187700.0
2009-08-18 15:55:00,52.46,52.46,52.38,52.45,398600.0,33.1439,33.1439,33.0933,33.1375,398600.0
2009-08-19 09:30:00,52.27,52.59,52.27,52.43,489800.0,33.0238,33.226,33.0238,33.1249,489800.0
2009-08-19 09:35:00,52.44,52.64,52.41,52.62,220300.0,33.1312,33.2576,33.1123,33.2449,220300.0
2009-08-19 09:40:00,52.61,52.7,52.56,52.67,283000.0,33.2386,33.2955,33.207,33.2765,283000.0
2009-08-19 09:45:00,52.67,52.79,52.66,52.78,453100.0,33.2765,33.3523,33.2702,33.346,453100.0
2009-08-19 09:50:00,52.78,52.83,52.68,52.69,184500.0,33.346,33.3776,33.2828,33.2892,184500.0
2009-08-19 09:55:00,52.7,52.77,52.68,52.68,187700.0,33.2955,33.3397,33.2828,33.2828,187700.0
2009-08-19 10:00:00,52.7,52.77,52.66,52.71,118200.0,33.2955,33.3397,33.2702,33.3018,118200.0
2009-08-19 10:05:00,52.72,52.76,52.67,52.73,127800.0,33.3081,33.3334,33.2765,33.3144,127800.0
2009-08-19 10:10:00,52.73,52.89,52.7,52.88,201700.0,33.3144,33.4155,33.2955,33.4092,201700.0
2009-08-19 10:15:00,52.88,52.89,52.82,52.85,107900.0,33.4092,33.4155,33.3713,33.3903,107900.0
2009-08-19 10:20:00,52.85,52.88,52.81,52.83,144300.0,33.3903,33.4092,33.365,33.3776,144300.0
2009-08-19 10:25:00,52.83,52.86,52.78,52.79,151600.0,33.3776,33.3966,33.346,33.3523,151600.0
2009-08-19 10:30:00,52.79,52.87,52.74,52.76,299800.0,33.3523,33.4029,33.3208,33.3334,299800.0
2009-08-19 10:35:00,52.77,52.77,52.67,52.7,134600.0,33.3397,33.3397,33.2765,33.2955,134600.0
2009-08-19 10:40:00,52.7,52.76,52.67,52.68,339500.0,33.2955,33.3334,33.2765,33.2828,339500.0
2009-08-19 10:45:00,52.68,52.7,52.57,52.59,84900.0,33.2828,33.2955,33.2134,33.226,84900.0
2009-08-19 10:50:00,52.58,52.6,52.54,52.55,55800.0,33.2197,33.2323,33.1944,33.2007,55800.0
2009-08-19 10:55:00,52.54,52.54,52.48,52.51,113000.0,33.1944,33.1944,33.1565,33.1754,113000.0
2009-08-19 11:00:00,52.52,52.59,52.49,52.56,96100.0,33.1818,33.226,33.1628,33.207,96100.0
2009-08-19 11:05:00,52.55,52.62,52.54,52.56,114800.0,33.2007,33.2449,33.1944,33.207,114800.0
2009-08-19 11:10:00,52.56,52.67,52.56,52.67,84700.0,33.207,33.2765,33.207,33.2765,84700.0
2009-08-19 11:15:00,52.67,52.8,52.66,52.8,79700.0,33.2765,33.3587,33.2702,33.3587,79700.0
2009-08-19 11:20:00,52.8,52.82,52.7,52.7,264100.0,33.3587,33.3713,33.2955,33.2955,264100.0
2009-08-19 11:25:00,52.71,52.81,52.71,52.74,107900.0,33.3018,33.365,33.3018,33.3208,107900.0
2009-08-19 11:30:00,52.74,52.78,52.73,52.78,94100.0,33.3208,33.346,33.3144,33.346,94100.0
2009-08-19 11:35:00,52.77,52.78,52.71,52.71,62300.0,33.3397,33.346,33.3018,33.3018,62300.0
2009-08-19 11:40:00,52.72,52.77,52.71,52.74,70400.0,33.3081,33.3397,33.3018,33.3208,70400.0
2009-08-19 11:45:00,52.74,52.83,52.74,52.8,173400.0,33.3208,33.3776,33.3208,33.3587,173400.0
2009-08-19 11:50:00,52.79,53.0,52.78,52.98,284900.0,33.3523,33.485,33.346,33.4724,284900.0
2009-08-19 11:55:00,52.98,53.03,52.92,53.0,222800.0,33.4724,33.504,33.4345,33.485,222800.0
2009-08-19 12:00:00,53.0,53.03,52.95,52.95,145100.0,33.485,33.504,33.4534,33.4534,145100.0
2009-08-19 12:05:00,52.96,53.02,52.93,53.0,332800.0,33.4597,33.4977,33.4408,33.485,332800.0
2009-08-19 12:10:00,53.0,53.04,52.97,53.0,282900.0,33.485,33.5103,33.4661,33.485,282900.0
2009-08-19 12:15:00,53.0,53.03,52.98,53.03,95000.0,33.485,33.504,33.4724,33.504,95000.0
2009-08-19 12:20:00,53.01,53.03,52.97,52.99,149300.0,33.4913,33.504,33.4661,33.4787,149300.0
2009-08-19 12:25:00,52.99,53.0,52.92,52.93,111700.0,33.4787,33.485,33.4345,33.4408,111700.0
2009-08-19 12:30:00,52.92,52.93,52.82,52.84,168300.0,33.4345,33.4408,33.3713,33.3839,168300.0
2009-08-19 12:35:00,52.84,52.92,52.83,52.92,88600.0,33.3839,33.4345,33.3776,33.4345,88600.0
2009-08-19 12:40:00,52.92,52.93,52.84,52.86,96600.0,33.4345,33.4408,33.3839,33.3966,96600.0
2009-08-19 12:45:00,52.86,52.86,52.75,52.79,90400.0,33.3966,33.3966,33.3271,33.3523,90400.0
2009-08-19 12:50:00,52.79,52.85,52.76,52.82,99300.0,33.3523,33.3903,33.3334,33.3713,99300.0
2009-08-19 12:55:00,52.81,52.85,52.8,52.82,43900.0,33.365,33.3903,33.3587,33.3713,43900.0
2009-08-19 13:00:00,52.83,52.85,52.77,52.77,87100.0,33.3776,33.3903,33.3397,33.3397,87100.0
2009-08-19 13:05:00,52.77,52.85,52.75,52.83,101700.0,33.3397,33.3903,33.3271,33.3776,101700.0
2009-08-19 13:10:00,52.82,52.88,52.8,52.86,90200.0,33.3713,33.4092,33.3587,33.3966,90200.0
2009-08-19 13:15:00,52.86,52.88,52.8,52.86,275700.0,33.3966,33.4092,33.3587,33.3966,275700.0
2009-08-19 13:20:00,52.86,52.9,52.82,52.86,77800.0,33.3966,33.4218,33.3713,33.3966,77800.0
2009-08-19 13:25:00,52.86,52.87,52.8,52.83,49900.0,33.3966,33.4029,33.3587,33.3776,49900.0
2009-08-19 13:30:00,52.83,52.88,52.82,52.86,24300.0,33.3776,33.4092,33.3713,33.3966,24300.0
2009-08-19 13:35:00,52.86,52.95,52.85,52.95,83900.0,33.3966,33.4534,33.3903,33.4534,83900.0
2009-08-19 13:40:00,52.95,52.98,52.93,52.94,44300.0,33.4534,33.4724,33.4408,33.4471,44300.0
2009-08-19 13:45:00,52.94,52.97,52.9,52.97,217800.0,33.4471,33.4661,33.4218,33.4661,217800.0
2009-08-19 13:50:00,52.97,52.98,52.92,52.95,58100.0,33.4661,33.4724,33.4345,33.4534,58100.0
2009-08-19 13:55:00,52.94,52.96,52.91,52.94,69000.0,33.4471,33.4597,33.4282,33.4471,69000.0
2009-08-19 14:00:00,52.94,52.98,52.92,52.96,60200.0,33.4471,33.4724,33.4345,33.4597,60200.0
2009-08-19 14:05:00,52.96,52.97,52.93,52.93,63900.0,33.4597,33.4661,33.4408,33.4408,63900.0
2009-08-19 14:10:00,52.93,52.96,52.89,52.89,61800.0,33.4408,33.4597,33.4155,33.4155,61800.0
2009-08-19 14:15:00,52.89,52.96,52.86,52.88,81700.0,33.4155,33.4597,33.3966,33.4092,81700.0
2009-08-19 14:20:00,52.87,52.95,52.87,52.91,48300.0,33.4029,33.4534,33.4029,33.4282,48300.0
2009-08-19 14:25:00,52.9,52.95,52.89,52.92,38700.0,33.4218,33.4534,33.4155,33.4345,38700.0
2009-08-19 14:30:00,52.92,52.95,52.9,52.9,47300.0,33.4345,33.4534,33.4218,33.4218,47300.0
2009-08-19 14:35:00,52.9,52.93,52.9,52.91,45800.0,33.4218,33.4408,33.4218,33.4282,45800.0
2009-08-19 14:40:00,52.91,52.93,52.85,52.88,71400.0,33.4282,33.4408,33.3903,33.4092,71400.0
2009-08-19 14:45:00,52.88,52.88,52.86,52.87,42300.0,33.4092,33.4092,33.3966,33.4029,42300.0
2009-08-19 14:50:00,52.87,52.92,52.86,52.91,93800.0,33.4029,33.4345,33.3966,33.4282,93800.0
2009-08-19 14:55:00,52.92,52.98,52.91,52.96,91600.0,33.4345,33.4724,33.4282,33.4597,91600.0
2009-08-19 15:00:00,52.96,52.96,52.89,52.93,90900.0,33.4597,33.4597,33.4155,33.4408,90900.0
2009-08-19 15:05:00,52.94,52.95,52.86,52.89,312100.0,33.4471,33.4534,33.3966,33.4155,312100.0
2009-08-19 15:10:00,52.89,52.93,52.83,52.91,177600.0,33.4155,33.4408,33.3776,33.4282,177600.0
2009-08-19 15:15:00,52.9,52.91,52.86,52.89,75000.0,33.4218,33.4282,33.3966,33.4155,75000.0
2009-08-19 15:20:00,52.9,52.91,52.85,52.85,81800.0,33.4218,33.4282,33.3903,33.3903,81800.0
2009-08-19 15:25:00,52.86,52.87,52.8,52.86,77500.0,33.3966,33.4029,33.3587,33.3966,77500.0
2009-08-19 15:30:00,52.86,52.87,52.81,52.84,103300.0,33.3966,33.4029,33.365,33.3839,103300.0
2009-08-19 15:35:00,52.84,52.89,52.83,52.89,104500.0,33.3839,33.4155,33.3776,33.4155,104500.0
2009-08-19 15:40:00,52.89,52.92,52.85,52.85,196300.0,33.4155,33.4345,33.3903,33.3903,196300.0
2009-08-19 15:45:00,52.85,52.86,52.8,52.8,257700.0,33.3903,33.3966,33.3587,33.3587,257700.0
2009-08-19 15:50:00,52.8,52.83,52.78,52.8,278200.0,33.3587,33.3776,33.346,33.3587,278200.0
2009-08-19 15:55:00,52.79,52.85,52.78,52.85,516000.0,33.3523,33.3903,33.346,33.3903,516000.0
2009-08-20 09:30:00,52.93,52.94,52.65,52.78,241900.0,33.4408,33.4471,33.2639,33.346,241900.0
2009-08-20 09:35:00,52.78,52.81,52.7,52.72,153600.0,33.346,33.365,33.2955,33.3081,153600.0
2009-08-20 09:40:00,52.72,52.81,52.7,52.74,96000.0,33.3081,33.365,33.2955,33.3208,96000.0
2009-08-20 09:45:00,52.75,52.83,52.75,52.81,69900.0,33.3271,33.3776,33.3271,33.365,69900.0
2009-08-20 09:50:00,52.8,52.84,52.78,52.82,112600.0,33.3587,33.3839,33.346,33.3713,112600.0
2009-08-20 09:55:00,52.82,52.91,52.8,52.91,142900.0,33.3713,33.4282,33.3587,33.4282,142900.0
2009-08-20 10:00:00,52.91,52.94,52.81,52.88,169400.0,33.4282,33.4471,33.365,33.4092,169400.0
2009-08-20 10:05:00,52.88,52.88,52.81,52.81,76100.0,33.4092,33.4092,33.365,33.365,76100.0
2009-08-20 10:10:00,52.81,52.84,52.78,52.83,120200.0,33.365,33.3839,33.346,33.3776,120200.0
2009-08-20 10:15:00,52.83,52.87,52.82,52.86,68100.0,33.3776,33.4029,33.3713,33.3966,68100.0
2009-08-20 10:20:00,52.86,53.03,52.85,52.96,191900.0,33.3966,33.504,33.3903,33.4597,191900.0
2009-08-20 10:25:00,52.96,53.02,52.93,53.02,101700.0,33.4597,33.4977,33.4408,33.4977,101700.0
2009-08-20 10:30:00,53.01,53.09,52.97,52.97,145900.0,33.4913,33.5419,33.4661,33.4661,145900.0
2009-08-20 10:35:00,52.97,53.0,52.95,52.96,79800.0,33.4661,33.485,33.4534,33.4597,79800.0
2009-08-20 10:40:00,52.96,53.01,52.93,53.01,67600.0,33.4597,33.4913,33.4408,33.4913,67600.0
2009-08-20 10:45:00,53.01,53.03,52.97,52.98,58200.0,33.4913,33.504,33.4661,33.4724,58200.0
2009-08-20 10:50:00,52.98,52.98,52.92,52.94,52900.0,33.4724,33.4724,33.4345,33.4471,52900.0
2009-08-20 10:55:00,52.94,52.99,52.93,52.94,108200.0,33.4471,33.4787,33.4408,33.4471,108200.0
2009-08-20 11:00:00,52.94,52.95,52.85,52.85,87800.0,33.4471,33.4534,33.3903,33.3903,87800.0
2009-08-20 11:05:00,52.85,52.88,52.79,52.83,146800.0,33.3903,33.4092,33.3523,33.3776,146800.0
2009-08-20 11:10:00,52.83,52.86,52.81,52.86,61500.0,33.3776,33.3966,33.365,33.3966,61500.0
2009-08-20 11:15:00,52.86,52.89,52.83,52.85,48600.0,33.3966,33.4155,33.3776,33.3903,48600.0
2009-08-20 11:20:00,52.84,52.86,52.81,52.84,84400.0,33.3839,33.3966,33.365,33.3839,84400.0
2009-08-20 11:25:00,52.84,52.85,52.81,52.82,114700.0,33.3839,33.3903,33.365,33.3713,114700.0
2009-08-20 11:30:00,52.82,52.83,52.75,52.78,117700.0,33.3713,33.3776,33.3271,33.346,117700.0
2009-08-20 11:35:00,52.78,52.84,52.72,52.74,67200.0,33.346,33.3839,33.3081,33.3208,67200.0
2009-08-20 11:40:00,52.75,52.86,52.74,52.79,79800.0,33.3271,33.3966,33.3208,33.3523,79800.0
2009-08-20 11:45:00,52.79,52.84,52.78,52.84,36300.0,33.3523,33.3839,33.346,33.3839,36300.0
2009-08-20 11:50:00,52.84,52.9,52.84,52.89,48600.0,33.3839,33.4218,33.3839,33.4155,48600.0
2009-08-20 11:55:00,52.9,52.91,52.85,52.86,52900.0,33.4218,33.4282,33.3903,33.3966,52900.0
2009-08-20 12:00:00,52.86,52.88,52.84,52.85,34800.0,33.3966,33.4092,33.3839,33.3903,34800.0
2009-08-20 12:05:00,52.85,52.93,52.85,52.93,31600.0,33.3903,33.4408,33.3903,33.4408,31600.0
2009-08-20 12:10:00,52.93,52.97,52.9,52.95,77700.0,33.4408,33.4661,33.4218,33.4534,77700.0
2009-08-20 12:15:00,52.95,52.98,52.95,52.98,27700.0,33.4534,33.4724,33.4534,33.4724,27700.0
2009-08-20 12:20:00,52.97,52.98,52.89,52.9,39600.0,33.4661,33.4724,33.4155,33.4218,39600.0
2009-08-20 12:25:00,52.9,52.94,52.88,52.88,58300.0,33.4218,33.4471,33.4092,33.4092,58300.0
2009-08-20 12:30:00,52.89,52.92,52.85,52.86,64900.0,33.4155,33.4345,33.3903,33.3966,64900.0
2009-08-20 12:35:00,52.86,52.88,52.84,52.87,38300.0,33.3966,33.4092,33.3839,33.4029,38300.0
2009-08-20 12:40:00,52.87,52.89,52.83,52.87,112500.0,33.4029,33.4155,33.3776,33.4029,112500.0
2009-08-20 12:45:00,52.87,52.91,52.85,52.91,101600.0,33.4029,33.4282,33.3903,33.4282,101600.0
2009-08-20 12:50:00,52.91,52.97,52.91,52.96,83900.0,33.4282,33.4661,33.4282,33.4597,83900.0
2009-08-20 12:55:00,52.95,52.98,52.95,52.98,41200.0,33.4534,33.4724,33.4534,33.4724,41200.0
2009-08-20 13:00:00,52.97,52.99,52.92,52.94,80400.0,33.4661,33.4787,33.4345,33.4471,80400.0
2009-08-20 13:05:00,52.94,52.99,52.94,52.95,34600.0,33.4471,33.4787,33.4471,33.4534,34600.0
2009-08-20 13:10:00,52.96,52.96,52.91,52.95,51600.0,33.4597,33.4597,33.4282,33.4534,51600.0
2009-08-20 13:15:00,52.94,52.94,52.91,52.92,46900.0,33.4471,33.4471,33.4282,33.4345,46900.0
2009-08-20 13:20:00,52.92,52.93,52.9,52.92,55100.0,33.4345,33.4408,33.4218,33.4345,55100.0
2009-08-20 13:25:00,52.92,53.0,52.92,52.95,77900.0,33.4345,33.485,33.4345,33.4534,77900.0
2009-08-20 13:30:00,52.94,53.01,52.94,53.01,61500.0,33.4471,33.4913,33.4471,33.4913,61500.0
2009-08-20 13:35:00,53.01,53.02,52.97,52.98,62100.0,33.4913,33.4977,33.4661,33.4724,62100.0
2009-08-20 13:40:00,52.98,53.03,52.94,53.03,64700.0,33.4724,33.504,33.4471,33.504,64700.0
2009-08-20 13:45:00,53.03,53.07,53.0,53.05,130200.0,33.504,33.5292,33.485,33.5166,130200.0
2009-08-20 13:50:00,53.05,53.06,53.02,53.03,48800.0,33.5166,33.5229,33.4977,33.504,48800.0
2009-08-20 13:55:00,53.03,53.05,53.01,53.04,40700.0,33.504,33.5166,33.4913,33.5103,40700.0
2009-08-20 14:00:00,53.03,53.07,53.03,53.05,52200.0,33.504,33.5292,33.504,33.5166,52200.0
2009-08-20 14:05:00,53.04,53.05,53.04,53.04,22700.0,33.5103,33.5166,33.5103,33.5103,22700.0
2009-08-20 14:10:00,53.04,53.05,53.0,53.01,84900.0,33.5103,33.5166,33.485,33.4913,84900.0
2009-08-20 14:15:00,53.02,53.02,52.96,52.99,61000.0,33.4977,33.4977,33.4597,33.4787,61000.0
2009-08-20 14:20:00,52.99,53.03,52.97,53.01,50700.0,33.4787,33.504,33.4661,33.4913,50700.0
2009-08-20 14:25:00,53.02,53.05,52.99,53.01,56000.0,33.4977,33.5166,33.4787,33.4913,56000.0
2009-08-20 14:30:00,53.02,53.02,52.95,52.95,60100.0,33.4977,33.4977,33.4534,33.4534,60100.0
2009-08-20 14:35:00,52.95,52.97,52.9,52.93,89000.0,33.4534,33.4661,33.4218,33.4408,89000.0
2009-08-20 14:40:00,52.93,52.94,52.89,52.93,82300.0,33.4408,33.4471,33.4155,33.4408,82300.0
2009-08-20 14:45:00,52.94,52.95,52.89,52.9,62800.0,33.4471,33.4534,33.4155,33.4218,62800.0
2009-08-20 14:50:00,52.91,52.94,52.87,52.93,58200.0,33.4282,33.4471,33.4029,33.4408,58200.0
2009-08-20 14:55:00,52.93,52.94,52.91,52.92,58100.0,33.4408,33.4471,33.4282,33.4345,58100.0
2009-08-20 15:00:00,52.91,52.96,52.91,52.94,208200.0,33.4282,33.4597,33.4282,33.4471,208200.0
2009-08-20 15:05:00,52.95,53.02,52.93,53.0,161400.0,33.4534,33.4977,33.4408,33.485,161400.0
2009-08-20 15:10:00,52.99,53.01,52.97,52.98,61800.0,33.4787,33.4913,33.4661,33.4724,61800.0
2009-08-20 15:15:00,52.98,53.01,52.97,53.0,88400.0,33.4724,33.4913,33.4661,33.485,88400.0
2009-08-20 15:20:00,53.0,53.02,53.0,53.01,113100.0,33.485,33.4977,33.485,33.4913,113100.0
2009-08-20 15:25:00,53.02,53.03,53.01,53.03,96200.0,33.4977,33.504,33.4913,33.504,96200.0
2009-08-20 15:30:00,53.02,53.09,53.02,53.05,212800.0,33.4977,33.5419,33.4977,33.5166,212800.0
2009-08-20 15:35:00,53.04,53.09,53.0,53.08,226600.0,33.5103,33.5419,33.485,33.5356,226600.0
2009-08-20 15:40:00,53.08,53.14,53.07,53.09,351800.0,33.5356,33.5735,33.5292,33.5419,351800.0
2009-08-20 15:45:00,53.09,53.13,53.06,53.11,344600.0,33.5419,33.5672,33.5229,33.5545,344600.0
2009-08-20 15:50:00,53.11,53.14,53.04,53.06,225400.0,33.5545,33.5735,33.5103,33.5229,225400.0
2009-08-20 15:55:00,53.06,53.07,53.01,53.02,402600.0,33.5229,33.5292,33.4913,33.4977,402600.0
2009-08-21 09:30:00,53.45,53.68,53.0,53.02,2872800.0,33.7693,33.9146,33.485,33.4977,2872800.0
2009-08-21 09:35:00,53.01,53.24,53.01,53.23,183200.0,33.4913,33.6367,33.4913,33.6303,183200.0
2009-08-21 09:40:00,53.23,53.35,53.13,53.14,260200.0,33.6303,33.7061,33.5672,33.5735,260200.0
2009-08-21 09:45:00,53.17,53.35,53.15,53.35,207900.0,33.5924,33.7061,33.5798,33.7061,207900.0
2009-08-21 09:50:00,53.35,53.49,53.33,53.47,182400.0,33.7061,33.7946,33.6935,33.782,182400.0
2009-08-21 09:55:00,53.48,53.5,53.38,53.39,163100.0,33.7883,33.8009,33.7251,33.7314,163100.0
2009-08-21 10:00:00,53.39,53.77,53.38,53.7,504600.0,33.7314,33.9715,33.7251,33.9273,504600.0
2009-08-21 10:05:00,53.7,53.76,53.53,53.6,331200.0,33.9273,33.9652,33.8199,33.8641,331200.0
2009-08-21 10:10:00,53.6,53.64,53.56,53.59,207500.0,33.8641,33.8894,33.8388,33.8578,207500.0
2009-08-21 10:15:00,53.58,53.66,53.57,53.66,180100.0,33.8515,33.902,33.8451,33.902,180100.0
2009-08-21 10:20:00,53.66,53.66,53.57,53.6,152400.0,33.902,33.902,33.8451,33.8641,152400.0
2009-08-21 10:25:00,53.61,53.61,53.46,53.47,132600.0,33.8704,33.8704,33.7756,33.782,132600.0
2009-08-21 10:30:00,53.47,53.53,53.46,53.49,106000.0,33.782,33.8199,33.7756,33.7946,106000.0
2009-08-21 10:35:00,53.49,53.54,53.43,53.49,122600.0,33.7946,33.8262,33.7567,33.7946,122600.0
2009-08-21 10:40:00,53.48,53.54,53.46,53.48,96800.0,33.7883,33.8262,33.7756,33.7883,96800.0
2009-08-21 10:45:00,53.48,53.49,53.38,53.41,120100.0,33.7883,33.7946,33.7251,33.7441,120100.0
2009-08-21 10:50:00,53.42,53.5,53.39,53.4,129400.0,33.7504,33.8009,33.7314,33.7377,129400.0
2009-08-21 10:55:00,53.4,53.48,53.4,53.44,77000.0,33.7377,33.7883,33.7377,33.763,77000.0
2009-08-21 11:00:00,53.44,53.46,53.4,53.41,82800.0,33.763,33.7756,33.7377,33.7441,82800.0
2009-08-21 11:05:00,53.4,53.44,53.37,53.39,95100.0,33.7377,33.763,33.7188,33.7314,95100.0
2009-08-21 11:10:00,53.39,53.48,53.39,53.42,58700.0,33.7314,33.7883,33.7314,33.7504,58700.0
2009-08-21 11:15:00,53.42,53.46,53.36,53.36,168100.0,33.7504,33.7756,33.7125,33.7125,168100.0
2009-08-21 11:20:00,53.36,53.37,53.3,53.33,146200.0,33.7125,33.7188,33.6746,33.6935,146200.0
2009-08-21 11:25:00,53.34,53.45,53.32,53.44,161500.0,33.6998,33.7693,33.6872,33.763,161500.0
2009-08-21 11:30:00,53.44,53.48,53.4,53.43,62600.0,33.763,33.7883,33.7377,33.7567,62600.0
2009-08-21 11:35:00,53.45,53.46,53.4,53.4,56000.0,33.7693,33.7756,33.7377,33.7377,56000.0
2009-08-21 11:40:00,53.4,53.46,53.37,53.46,107600.0,33.7377,33.7756,33.7188,33.7756,107600.0
2009-08-21 11:45:00,53.46,53.5,53.43,53.46,50200.0,33.7756,33.8009,33.7567,33.7756,50200.0
2009-08-21 11:50:00,53.47,53.47,53.41,53.43,59600.0,33.782,33.782,33.7441,33.7567,59600.0
2009-08-21 11:55:00,53.42,53.48,53.42,53.48,71600.0,33.7504,33.7883,33.7504,33.7883,71600.0
2009-08-21 12:00:00,53.48,53.5,53.45,53.45,39300.0,33.7883,33.8009,33.7693,33.7693,39300.0
2009-08-21 12:05:00,53.45,53.48,53.43,53.44,33300.0,33.7693,33.7883,33.7567,33.763,33300.0
2009-08-21 12:10:00,53.43,53.47,53.38,53.39,84400.0,33.7567,33.782,33.7251,33.7314,84400.0
2009-08-21 12:15:00,53.39,53.39,53.3,53.32,70400.0,33.7314,33.7314,33.6746,33.6872,70400.0
2009-08-21 12:20:00,53.32,53.36,53.31,53.32,54800.0,33.6872,33.7125,33.6809,33.6872,54800.0
2009-08-21 12:25:00,53.33,53.34,53.3,53.3,46700.0,33.6935,33.6998,33.6746,33.6746,46700.0
2009-08-21 12:30:00,53.3,53.31,53.24,53.26,95000.0,33.6746,33.6809,33.6367,33.6493,95000.0
2009-08-21 12:35:00,53.25,53.26,53.21,53.22,102100.0,33.643,33.6493,33.6177,33.624,102100.0
2009-08-21 12:40:00,53.22,53.26,53.2,53.23,63200.0,33.624,33.6493,33.6114,33.6303,63200.0
2009-08-21 12:45:00,53.23,53.25,53.18,53.2,68000.0,33.6303,33.643,33.5987,33.6114,68000.0
2009-08-21 12:50:00,53.2,53.23,53.19,53.19,41100.0,33.6114,33.6303,33.6051,33.6051,41100.0
2009-08-21 12:55:00,53.2,53.22,53.17,53.19,38200.0,33.6114,33.624,33.5924,33.6051,38200.0
2009-08-21 13:00:00,53.2,53.24,53.19,53.2,42700.0,33.6114,33.6367,33.6051,33.6114,42700.0
2009-08-21 13:05:00,53.19,53.21,53.19,53.19,30800.0,33.6051,33.6177,33.6051,33.6051,30800.0
2009-08-21 13:10:00,53.2,53.2,53.15,53.17,42900.0,33.6114,33.6114,33.5798,33.5924,42900.0
2009-08-21 13:15:00,53.17,53.21,53.15,53.18,74400.0,33.5924,33.6177,33.5798,33.5987,74400.0
2009-08-21 13:20:00,53.17,53.21,53.17,53.2,41500.0,33.5924,33.6177,33.5924,33.6114,41500.0
2009-08-21 13:25:00,53.2,53.21,53.14,53.18,89500.0,33.6114,33.6177,33.5735,33.5987,89500.0
2009-08-21 13:30:00,53.18,53.2,53.16,53.19,61100.0,33.5987,33.6114,33.5861,33.6051,61100.0
2009-08-21 13:35:00,53.2,53.21,53.17,53.19,97600.0,33.6114,33.6177,33.5924,33.6051,97600.0
2009-08-21 13:40:00,53.2,53.24,53.18,53.23,102300.0,33.6114,33.6367,33.5987,33.6303,102300.0
2009-08-21 13:45:00,53.23,53.24,53.19,53.22,33000.0,33.6303,33.6367,33.6051,33.624,33000.0
2009-08-21 13:50:00,53.21,53.26,53.16,53.17,83500.0,33.6177,33.6493,33.5861,33.5924,83500.0
2009-08-21 13:55:00,53.17,53.23,53.16,53.21,37700.0,33.5924,33.6303,33.5861,33.6177,37700.0
2009-08-21 14:00:00,53.21,53.24,53.18,53.23,87700.0,33.6177,33.6367,33.5987,33.6303,87700.0
2009-08-21 14:05:00,53.24,53.26,53.21,53.24,68700.0,33.6367,33.6493,33.6177,33.6367,68700.0
2009-08-21 14:10:00,53.25,53.27,53.22,53.24,112700.0,33.643,33.6556,33.624,33.6367,112700.0
2009-08-21 14:15:00,53.24,53.27,53.2,53.26,75600.0,33.6367,33.6556,33.6114,33.6493,75600.0
2009-08-21 14:20:00,53.25,53.27,53.18,53.26,69000.0,33.643,33.6556,33.5987,33.6493,69000.0
2009-08-21 14:25:00,53.27,53.31,53.26,53.28,92900.0,33.6556,33.6809,33.6493,33.6619,92900.0
2009-08-21 14:30:00,53.28,53.35,53.26,53.34,91700.0,33.6619,33.7061,33.6493,33.6998,91700.0
2009-08-21 14:35:00,53.33,53.38,53.33,53.37,60300.0,33.6935,33.7251,33.6935,33.7188,60300.0
2009-08-21 14:40:00,53.37,53.38,53.35,53.36,162000.0,33.7188,33.7251,33.7061,33.7125,162000.0
2009-08-21 14:45:00,53.36,53.37,53.32,53.35,60400.0,33.7125,33.7188,33.6872,33.7061,60400.0
2009-08-21 14:50:00,53.34,53.35,53.31,53.33,54500.0,33.6998,33.7061,33.6809,33.6935,54500.0
2009-08-21 14:55:00,53.33,53.37,53.32,53.37,71500.0,33.6935,33.7188,33.6872,33.7188,71500.0
2009-08-21 15:00:00,53.38,53.49,53.37,53.48,174100.0,33.7251,33.7946,33.7188,33.7883,174100.0
2009-08-21 15:05:00,53.48,53.51,53.48,53.5,93700.0,33.7883,33.8072,33.7883,33.8009,93700.0
2009-08-21 15:10:00,53.51,53.54,53.5,53.53,111600.0,33.8072,33.8262,33.8009,33.8199,111600.0
2009-08-21 15:15:00,53.53,53.64,53.53,53.59,249700.0,33.8199,33.8894,33.8199,33.8578,249700.0
2009-08-21 15:20:00,53.6,53.6,53.52,53.56,118700.0,33.8641,33.8641,33.8136,33.8388,118700.0
2009-08-21 15:25:00,53.56,53.56,53.53,53.55,75700.0,33.8388,33.8388,33.8199,33.8325,75700.0
2009-08-21 15:30:00,53.56,53.64,53.55,53.59,138800.0,33.8388,33.8894,33.8325,33.8578,138800.0
2009-08-21 15:35:00,53.59,53.6,53.52,53.57,197000.0,33.8578,33.8641,33.8136,33.8451,197000.0
2009-08-21 15:40:00,53.58,53.65,53.56,53.62,307100.0,33.8515,33.8957,33.8388,33.8767,307100.0
2009-08-21 15:45:00,53.62,53.62,53.53,53.56,368800.0,33.8767,33.8767,33.8199,33.8388,368800.0
2009-08-21 15:50:00,53.55,53.59,53.52,53.58,231000.0,33.8325,33.8578,33.8136,33.8515,231000.0
2009-08-21 15:55:00,53.59,53.59,53.51,53.55,459300.0,33.8578,33.8578,33.8072,33.8325,459300.0
2009-08-24 09:30:00,53.77,53.85,53.4,53.51,509600.0,33.9715,34.022,33.7377,33.8072,509600.0
2009-08-24 09:35:00,53.53,53.78,53.51,53.74,331700.0,33.8199,33.9778,33.8072,33.9525,331700.0
2009-08-24 09:40:00,53.74,53.9,53.7,53.88,321400.0,33.9525,34.0536,33.9273,34.041,321400.0
2009-08-24 09:45:00,53.89,53.92,53.67,53.67,249400.0,34.0473,34.0663,33.9083,33.9083,249400.0
2009-08-24 09:50:00,53.66,53.78,53.6,53.7,221000.0,33.902,33.9778,33.8641,33.9273,221000.0
2009-08-24 09:55:00,53.7,53.9,53.67,53.87,209800.0,33.9273,34.0536,33.9083,34.0347,209800.0
2009-08-24 10:00:00,53.87,53.89,53.81,53.83,106900.0,34.0347,34.0473,33.9968,34.0094,106900.0
2009-08-24 10:05:00,53.83,53.87,53.7,53.79,150400.0,34.0094,34.0347,33.9273,33.9841,150400.0
2009-08-24 10:10:00,53.79,53.82,53.71,53.74,144600.0,33.9841,34.0031,33.9336,33.9525,144600.0
2009-08-24 10:15:00,53.75,53.78,53.73,53.74,66500.0,33.9589,33.9778,33.9462,33.9525,66500.0
2009-08-24 10:20:00,53.74,53.75,53.62,53.66,97500.0,33.9525,33.9589,33.8767,33.902,97500.0
2009-08-24 10:25:00,53.66,53.68,53.61,53.64,98500.0,33.902,33.9146,33.8704,33.8894,98500.0
2009-08-24 10:30:00,53.63,53.64,53.58,53.6,150200.0,33.8831,33.8894,33.8515,33.8641,150200.0
2009-08-24 10:35:00,53.6,53.61,53.54,53.54,130100.0,33.8641,33.8704,33.8262,33.8262,130100.0
2009-08-24 10:40:00,53.55,53.7,53.54,53.67,97400.0,33.8325,33.9273,33.8262,33.9083,97400.0
2009-08-24 10:45:00,53.67,53.7,53.64,53.69,120400.0,33.9083,33.9273,33.8894,33.921,120400.0
2009-08-24 10:50:00,53.69,53.69,53.59,53.61,95100.0,33.921,33.921,33.8578,33.8704,95100.0
2009-08-24 10:55:00,53.61,53.73,53.6,53.72,61200.0,33.8704,33.9462,33.8641,33.9399,61200.0
2009-08-24 11:00:00,53.72,53.82,53.71,53.81,83100.0,33.9399,34.0031,33.9336,33.9968,83100.0
2009-08-24 11:05:00,53.81,53.91,53.81,53.87,100800.0,33.9968,34.06,33.9968,34.0347,100800.0
2009-08-24 11:10:00,53.87,53.88,53.84,53.85,84800.0,34.0347,34.041,34.0157,34.022,84800.0
2009-08-24 11:15:00,53.85,53.87,53.78,53.79,99600.0,34.022,34.0347,33.9778,33.9841,99600.0
2009-08-24 11:20:00,53.8,53.8,53.7,53.7,85300.0,33.9905,33.9905,33.9273,33.9273,85300.0
2009-08-24 11:25:00,53.71,53.71,53.63,53.67,135300.0,33.9336,33.9336,33.8831,33.9083,135300.0
2009-08-24 11:30:00,53.67,53.68,53.6,53.61,108800.0,33.9083,33.9146,33.8641,33.8704,108800.0
2009-08-24 11:35:00,53.61,53.65,53.57,53.62,136900.0,33.8704,33.8957,33.8451,33.8767,136900.0
2009-08-24 11:40:00,53.62,53.62,53.53,53.54,103600.0,33.8767,33.8767,33.8199,33.8262,103600.0
2009-08-24 11:45:00,53.55,53.55,53.52,53.53,106900.0,33.8325,33.8325,33.8136,33.8199,106900.0
2009-08-24 11:50:00,53.53,53.55,53.51,53.51,105100.0,33.8199,33.8325,33.8072,33.8072,105100.0
2009-08-24 11:55:00,53.51,53.52,53.47,53.5,156100.0,33.8072,33.8136,33.782,33.8009,156100.0
2009-08-24 12:00:00,53.5,53.51,53.49,53.5,103100.0,33.8009,33.8072,33.7946,33.8009,103100.0
2009-08-24 12:05:00,53.5,53.5,53.47,53.48,50800.0,33.8009,33.8009,33.782,33.7883,50800.0
2009-08-24 12:10:00,53.48,53.51,53.47,53.5,85300.0,33.7883,33.8072,33.782,33.8009,85300.0
2009-08-24 12:15:00,53.5,53.52,53.49,53.51,59900.0,33.8009,33.8136,33.7946,33.8072,59900.0
2009-08-24 12:20:00,53.51,53.51,53.5,53.51,39100.0,33.8072,33.8072,33.8009,33.8072,39100.0
2009-08-24 12:25:00,53.51,53.51,53.5,53.51,76100.0,33.8072,33.8072,33.8009,33.8072,76100.0
2009-08-24 12:30:00,53.51,53.51,53.5,53.51,70100.0,33.8072,33.8072,33.8009,33.8072,70100.0
2009-08-24 12:35:00,53.51,53.55,53.49,53.55,138100.0,33.8072,33.8325,33.7946,33.8325,138100.0
2009-08-24 12:40:00,53.55,53.62,53.54,53.62,95100.0,33.8325,33.8767,33.8262,33.8767,95100.0
2009-08-24 12:45:00,53.62,53.65,53.59,53.63,100000.0,33.8767,33.8957,33.8578,33.8831,100000.0
2009-08-24 12:50:00,53.63,53.63,53.6,53.6,64400.0,33.8831,33.8831,33.8641,33.8641,64400.0
2009-08-24 12:55:00,53.61,53.61,53.55,53.55,104200.0,33.8704,33.8704,33.8325,33.8325,104200.0
2009-08-24 13:00:00,53.55,53.6,53.52,53.59,161800.0,33.8325,33.8641,33.8136,33.8578,161800.0
2009-08-24 13:05:00,53.6,53.65,53.57,53.57,260300.0,33.8641,33.8957,33.8451,33.8451,260300.0
2009-08-24 13:10:00,53.57,53.57,53.52,53.52,114300.0,33.8451,33.8451,33.8136,33.8136,114300.0
2009-08-24 13:15:00,53.53,53.58,53.52,53.52,100700.0,33.8199,33.8515,33.8136,33.8136,100700.0
2009-08-24 13:20:00,53.53,53.53,53.44,53.44,145400.0,33.8199,33.8199,33.763,33.763,145400.0
2009-08-24 13:25:00,53.44,53.49,53.4,53.4,139200.0,33.763,33.7946,33.7377,33.7377,139200.0
2009-08-24 13:30:00,53.41,53.43,53.4,53.4,81400.0,33.7441,33.7567,33.7377,33.7377,81400.0
2009-08-24 13:35:00,53.41,53.41,53.28,53.28,112000.0,33.7441,33.7441,33.6619,33.6619,112000.0
2009-08-24 13:40:00,53.28,53.3,53.24,53.26,113500.0,33.6619,33.6746,33.6367,33.6493,113500.0
2009-08-24 13:45:00,53.26,53.31,53.25,53.27,102100.0,33.6493,33.6809,33.643,33.6556,102100.0
2009-08-24 13:50:00,53.27,53.3,53.24,53.25,100400.0,33.6556,33.6746,33.6367,33.643,100400.0
2009-08-24 13:55:00,53.25,53.28,53.24,53.26,80800.0,33.643,33.6619,33.6367,33.6493,80800.0
2009-08-24 14:00:00,53.26,53.28,53.23,53.25,72100.0,33.6493,33.6619,33.6303,33.643,72100.0
2009-08-24 14:05:00,53.24,53.29,53.2,53.21,105900.0,33.6367,33.6682,33.6114,33.6177,105900.0
2009-08-24 14:10:00,53.21,53.21,53.16,53.19,81000.0,33.6177,33.6177,33.5861,33.6051,81000.0
2009-08-24 14:15:00,53.19,53.19,53.16,53.19,106900.0,33.6051,33.6051,33.5861,33.6051,106900.0
2009-08-24 14:20:00,53.19,53.2,53.15,53.16,125400.0,33.6051,33.6114,33.5798,33.5861,125400.0
2009-08-24 14:25:00,53.16,53.18,53.12,53.17,96400.0,33.5861,33.5987,33.5608,33.5924,96400.0
2009-08-24 14:30:00,53.17,53.18,53.04,53.05,185900.0,33.5924,33.5987,33.5103,33.5166,185900.0
2009-08-24 14:35:00,53.05,53.11,53.03,53.1,140800.0,33.5166,33.5545,33.504,33.5482,140800.0
2009-08-24 14:40:00,53.1,53.1,53.01,53.01,105600.0,33.5482,33.5482,33.4913,33.4913,105600.0
2009-08-24 14:45:00,53.02,53.04,52.97,53.04,170100.0,33.4977,33.5103,33.4661,33.5103,170100.0
2009-08-24 14:50:00,53.04,53.17,53.03,53.13,166800.0,33.5103,33.5924,33.504,33.5672,166800.0
2009-08-24 14:55:00,53.13,53.21,53.13,53.18,267000.0,33.5672,33.6177,33.5672,33.5987,267000.0
2009-08-24 15:00:00,53.18,53.19,53.1,53.11,131600.0,33.5987,33.6051,33.5482,33.5545,131600.0
2009-08-24 15:05:00,53.11,53.2,53.11,53.14,179300.0,33.5545,33.6114,33.5545,33.5735,179300.0
2009-08-24 15:10:00,53.15,53.22,53.14,53.21,119900.0,33.5798,33.624,33.5735,33.6177,119900.0
2009-08-24 15:15:00,53.21,53.21,53.13,53.15,123300.0,33.6177,33.6177,33.5672,33.5798,123300.0
2009-08-24 15:20:00,53.15,53.2,53.12,53.15,130800.0,33.5798,33.6114,33.5608,33.5798,130800.0
2009-08-24 15:25:00,53.16,53.21,53.14,53.19,135100.0,33.5861,33.6177,33.5735,33.6051,135100.0
2009-08-24 15:30:00,53.2,53.3,53.17,53.29,187100.0,33.6114,33.6746,33.5924,33.6682,187100.0
2009-08-24 15:35:00,53.29,53.3,53.21,53.22,105100.0,33.6682,33.6746,33.6177,33.624,105100.0
2009-08-24 15:40:00,53.22,53.26,53.17,53.22,186500.0,33.624,33.6493,33.5924,33.624,186500.0
2009-08-24 15:45:00,53.22,53.25,53.17,53.21,235900.0,33.624,33.643,33.5924,33.6177,235900.0
2009-08-24 15:50:00,53.21,53.24,53.19,53.24,242600.0,33.6177,33.6367,33.6051,33.6367,242600.0
2009-08-24 15:55:00,53.24,53.32,53.22,53.32,512700.0,33.6367,33.6872,33.624,33.6872,512700.0
2009-08-25 09:30:00,53.46,53.58,53.37,53.4,412500.0,33.7756,33.8515,33.7188,33.7377,412500.0
2009-08-25 09:35:00,53.4,53.45,53.27,53.3,185500.0,33.7377,33.7693,33.6556,33.6746,185500.0
2009-08-25 09:40:00,53.3,53.39,53.23,53.34,143800.0,33.6746,33.7314,33.6303,33.6998,143800.0
2009-08-25 09:45:00,53.36,53.46,53.31,53.4,116800.0,33.7125,33.7756,33.6809,33.7377,116800.0
2009-08-25 09:50:00,53.4,53.57,53.39,53.5,166500.0,33.7377,33.8451,33.7314,33.8009,166500.0
2009-08-25 09:55:00,53.52,53.78,53.48,53.76,245000.0,33.8136,33.9778,33.7883,33.9652,245000.0
2009-08-25 10:00:00,53.76,53.99,53.76,53.86,414400.0,33.9652,34.1105,33.9652,34.0284,414400.0
2009-08-25 10:05:00,53.86,53.87,53.7,53.76,272700.0,34.0284,34.0347,33.9273,33.9652,272700.0
2009-08-25 10:10:00,53.77,53.83,53.67,53.71,156400.0,33.9715,34.0094,33.9083,33.9336,156400.0
2009-08-25 10:15:00,53.7,53.74,53.4,53.45,237300.0,33.9273,33.9525,33.7377,33.7693,237300.0
2009-08-25 10:20:00,53.45,53.49,53.23,53.25,297600.0,33.7693,33.7946,33.6303,33.643,297600.0
2009-08-25 10:25:00,53.26,53.26,53.16,53.22,198200.0,33.6493,33.6493,33.5861,33.624,198200.0
2009-08-25 10:30:00,53.21,53.28,53.18,53.24,174300.0,33.6177,33.6619,33.5987,33.6367,174300.0
2009-08-25 10:35:00,53.24,53.28,53.2,53.25,100300.0,33.6367,33.6619,33.6114,33.643,100300.0
2009-08-25 10:40:00,53.25,53.29,53.22,53.28,122900.0,33.643,33.6682,33.624,33.6619,122900.0
2009-08-25 10:45:00,53.28,53.3,53.21,53.22,102500.0,33.6619,33.6746,33.6177,33.624,102500.0
2009-08-25 10:50:00,53.23,53.3,53.22,53.24,115000.0,33.6303,33.6746,33.624,33.6367,115000.0
2009-08-25 10:55:00,53.24,53.28,53.21,53.24,75300.0,33.6367,33.6619,33.6177,33.6367,75300.0
2009-08-25 11:00:00,53.24,53.38,53.24,53.34,133600.0,33.6367,33.7251,33.6367,33.6998,133600.0
2009-08-25 11:05:00,53.33,53.34,53.28,53.3,88800.0,33.6935,33.6998,33.6619,33.6746,88800.0
2009-08-25 11:10:00,53.3,53.38,53.29,53.33,105100.0,33.6746,33.7251,33.6682,33.6935,105100.0
2009-08-25 11:15:00,53.33,53.37,53.33,53.37,76000.0,33.6935,33.7188,33.6935,33.7188,76000.0
2009-08-25 11:20:00,53.37,53.41,53.36,53.37,69800.0,33.7188,33.7441,33.7125,33.7188,69800.0
2009-08-25 11:25:00,53.38,53.43,53.34,53.4,185000.0,33.7251,33.7567,33.6998,33.7377,185000.0
2009-08-25 11:30:00,53.4,53.4,53.34,53.36,85100.0,33.7377,33.7377,33.6998,33.7125,85100.0
2009-08-25 11:35:00,53.37,53.46,53.37,53.45,178700.0,33.7188,33.7756,33.7188,33.7693,178700.0
2009-08-25 11:40:00,53.44,53.49,53.42,53.48,116300.0,33.763,33.7946,33.7504,33.7883,116300.0
2009-08-25 11:45:00,53.47,53.51,53.43,53.48,120400.0,33.782,33.8072,33.7567,33.7883,120400.0
2009-08-25 11:50:00,53.47,53.5,53.43,53.48,127300.0,33.782,33.8009,33.7567,33.7883,127300.0
2009-08-25 11:55:00,53.49,53.5,53.43,53.44,105300.0,33.7946,33.8009,33.7567,33.763,105300.0
2009-08-25 12:00:00,53.44,53.45,53.42,53.43,139500.0,33.763,33.7693,33.7504,33.7567,139500.0
2009-08-25 12:05:00,53.43,53.44,53.38,53.44,165700.0,33.7567,33.763,33.7251,33.763,165700.0
2009-08-25 12:10:00,53.44,53.45,53.42,53.44,49500.0,33.763,33.7693,33.7504,33.763,49500.0
2009-08-25 12:15:00,53.44,53.53,53.43,53.47,227500.0,33.763,33.8199,33.7567,33.782,227500.0
2009-08-25 12:20:00,53.47,53.55,53.46,53.5,208100.0,33.782,33.8325,33.7756,33.8009,208100.0
2009-08-25 12:25:00,53.5,53.52,53.47,53.5,145000.0,33.8009,33.8136,33.782,33.8009,145000.0
2009-08-25 12:30:00,53.5,53.54,53.47,53.49,163900.0,33.8009,33.8262,33.782,33.7946,163900.0
2009-08-25 12:35:00,53.49,53.51,53.49,53.51,145000.0,33.7946,33.8072,33.7946,33.8072,145000.0
2009-08-25 12:40:00,53.5,53.51,53.46,53.47,99800.0,33.8009,33.8072,33.7756,33.782,99800.0
2009-08-25 12:45:00,53.47,53.5,53.47,53.49,120200.0,33.782,33.8009,33.782,33.7946,120200.0
2009-08-25 12:50:00,53.49,53.5,53.48,53.49,87400.0,33.7946,33.8009,33.7883,33.7946,87400.0
2009-08-25 12:55:00,53.48,53.5,53.43,53.45,129000.0,33.7883,33.8009,33.7567,33.7693,129000.0
2009-08-25 13:00:00,53.46,53.52,53.43,53.44,140600.0,33.7756,33.8136,33.7567,33.763,140600.0
2009-08-25 13:05:00,53.44,53.44,53.36,53.41,150500.0,33.763,33.763,33.7125,33.7441,150500.0
2009-08-25 13:10:00,53.41,53.48,53.4,53.48,59400.0,33.7441,33.7883,33.7377,33.7883,59400.0
2009-08-25 13:15:00,53.47,53.54,53.43,53.51,177400.0,33.782,33.8262,33.7567,33.8072,177400.0
2009-08-25 13:20:00,53.52,53.59,53.47,53.57,289300.0,33.8136,33.8578,33.782,33.8451,289300.0
2009-08-25 13:25:00,53.57,53.58,53.5,53.5,157800.0,33.8451,33.8515,33.8009,33.8009,157800.0
2009-08-25 13:30:00,53.5,53.59,53.49,53.58,196500.0,33.8009,33.8578,33.7946,33.8515,196500.0
2009-08-25 13:35:00,53.58,53.64,53.58,53.62,108000.0,33.8515,33.8894,33.8515,33.8767,108000.0
2009-08-25 13:40:00,53.62,53.67,53.6,53.63,71400.0,33.8767,33.9083,33.8641,33.8831,71400.0
2009-08-25 13:45:00,53.62,53.66,53.59,53.66,69400.0,33.8767,33.902,33.8578,33.902,69400.0
2009-08-25 13:50:00,53.66,53.69,53.63,53.67,91800.0,33.902,33.921,33.8831,33.9083,91800.0
2009-08-25 13:55:00,53.66,53.73,53.65,53.72,130900.0,33.902,33.9462,33.8957,33.9399,130900.0
2009-08-25 14:00:00,53.73,53.73,53.67,53.68,99700.0,33.9462,33.9462,33.9083,33.9146,99700.0
2009-08-25 14:05:00,53.69,53.72,53.67,53.68,81300.0,33.921,33.9399,33.9083,33.9146,81300.0
2009-08-25 14:10:00,53.69,53.69,53.64,53.64,50500.0,33.921,33.921,33.8894,33.8894,50500.0
2009-08-25 14:15:00,53.64,53.67,53.62,53.64,156800.0,33.8894,33.9083,33.8767,33.8894,156800.0
2009-08-25 14:20:00,53.63,53.69,53.62,53.65,100400.0,33.8831,33.921,33.8767,33.8957,100400.0
2009-08-25 14:25:00,53.64,53.65,53.6,53.62,98800.0,33.8894,33.8957,33.8641,33.8767,98800.0
2009-08-25 14:30:00,53.61,53.62,53.55,53.56,114700.0,33.8704,33.8767,33.8325,33.8388,114700.0
2009-08-25 14:35:00,53.55,53.55,53.46,53.46,168000.0,33.8325,33.8325,33.7756,33.7756,168000.0
2009-08-25 14:40:00,53.46,53.52,53.4,53.52,192400.0,33.7756,33.8136,33.7377,33.8136,192400.0
2009-08-25 14:45:00,53.51,53.52,53.43,53.48,110900.0,33.8072,33.8136,33.7567,33.7883,110900.0
2009-08-25 14:50:00,53.47,53.63,53.47,53.58,178200.0,33.782,33.8831,33.782,33.8515,178200.0
2009-08-25 14:55:00,53.58,53.61,53.54,53.61,84200.0,33.8515,33.8704,33.8262,33.8704,84200.0
2009-08-25 15:00:00,53.6,53.71,53.6,53.68,110900.0,33.8641,33.9336,33.8641,33.9146,110900.0
2009-08-25 15:05:00,53.67,53.7,53.67,53.7,57500.0,33.9083,33.9273,33.9083,33.9273,57500.0
2009-08-25 15:10:00,53.7,53.75,53.69,53.72,100800.0,33.9273,33.9589,33.921,33.9399,100800.0
2009-08-25 15:15:00,53.72,53.73,53.7,53.7,30500.0,33.9399,33.9462,33.9273,33.9273,30500.0
2009-08-25 15:20:00,53.71,53.79,53.66,53.75,119500.0,33.9336,33.9841,33.902,33.9589,119500.0
2009-08-25 15:25:00,53.75,53.76,53.68,53.68,63000.0,33.9589,33.9652,33.9146,33.9146,63000.0
2009-08-25 15:30:00,53.67,53.67,53.52,53.53,180100.0,33.9083,33.9083,33.8136,33.8199,180100.0
2009-08-25 15:35:00,53.53,53.54,53.49,53.5,142500.0,33.8199,33.8262,33.7946,33.8009,142500.0
2009-08-25 15:40:00,53.5,53.55,53.47,53.5,129300.0,33.8009,33.8325,33.782,33.8009,129300.0
2009-08-25 15:45:00,53.5,53.51,53.4,53.42,131300.0,33.8009,33.8072,33.7377,33.7504,131300.0
2009-08-25 15:50:00,53.41,53.55,53.4,53.48,266300.0,33.7441,33.8325,33.7377,33.7883,266300.0
2009-08-25 15:55:00,53.48,53.51,53.35,53.42,410900.0,33.7883,33.8072,33.7061,33.7504,410900.0
2009-08-26 09:30:00,53.41,53.75,53.41,53.64,239300.0,33.7441,33.9589,33.7441,33.8894,239300.0
2009-08-26 09:35:00,53.65,53.65,53.47,53.58,209900.0,33.8957,33.8957,33.782,33.8515,209900.0
2009-08-26 09:40:00,53.56,53.58,53.4,53.43,114500.0,33.8388,33.8515,33.7377,33.7567,114500.0
2009-08-26 09:45:00,53.42,53.47,53.28,53.3,184300.0,33.7504,33.782,33.6619,33.6746,184300.0
2009-08-26 09:50:00,53.29,53.43,53.28,53.4,163500.0,33.6682,33.7567,33.6619,33.7377,163500.0
2009-08-26 09:55:00,53.4,53.48,53.33,53.45,94000.0,33.7377,33.7883,33.6935,33.7693,94000.0
2009-08-26 10:00:00,53.44,53.68,53.39,53.66,259900.0,33.763,33.9146,33.7314,33.902,259900.0
2009-08-26 10:05:00,53.67,53.74,53.62,53.74,147500.0,33.9083,33.9525,33.8767,33.9525,147500.0
2009-08-26 10:10:00,53.74,53.79,53.66,53.74,142000.0,33.9525,33.9841,33.902,33.9525,142000.0
2009-08-26 10:15:00,53.74,53.75,53.67,53.74,109100.0,33.9525,33.9589,33.9083,33.9525,109100.0
2009-08-26 10:20:00,53.74,53.8,53.7,53.73,153000.0,33.9525,33.9905,33.9273,33.9462,153000.0
2009-08-26 10:25:00,53.72,53.73,53.53,53.57,171900.0,33.9399,33.9462,33.8199,33.8451,171900.0
2009-08-26 10:30:00,53.56,53.64,53.52,53.59,143300.0,33.8388,33.8894,33.8136,33.8578,143300.0
2009-08-26 10:35:00,53.58,53.6,53.53,53.6,107300.0,33.8515,33.8641,33.8199,33.8641,107300.0
2009-08-26 10:40:00,53.59,53.66,53.56,53.66,78200.0,33.8578,33.902,33.8388,33.902,78200.0
2009-08-26 10:45:00,53.66,53.68,53.6,53.67,164400.0,33.902,33.9146,33.8641,33.9083,164400.0
2009-08-26 10:50:00,53.67,53.76,53.65,53.69,70700.0,33.9083,33.9652,33.8957,33.921,70700.0
2009-08-26 10:55:00,53.69,53.71,53.65,53.69,65000.0,33.921,33.9336,33.8957,33.921,65000.0
2009-08-26 11:00:00,53.7,53.72,53.66,53.69,61200.0,33.9273,33.9399,33.902,33.921,61200.0
2009-08-26 11:05:00,53.69,53.69,53.6,53.63,66500.0,33.921,33.921,33.8641,33.8831,66500.0
2009-08-26 11:10:00,53.63,53.65,53.61,53.62,92000.0,33.8831,33.8957,33.8704,33.8767,92000.0
2009-08-26 11:15:00,53.63,53.64,53.54,53.55,47100.0,33.8831,33.8894,33.8262,33.8325,47100.0
2009-08-26 11:20:00,53.57,53.58,53.5,53.51,68300.0,33.8451,33.8515,33.8009,33.8072,68300.0
2009-08-26 11:25:00,53.51,53.63,53.51,53.58,70100.0,33.8072,33.8831,33.8072,33.8515,70100.0
2009-08-26 11:30:00,53.58,53.64,53.58,53.62,60300.0,33.8515,33.8894,33.8515,33.8767,60300.0
2009-08-26 11:35:00,53.62,53.63,53.51,53.59,82800.0,33.8767,33.8831,33.8072,33.8578,82800.0
2009-08-26 11:40:00,53.58,53.61,53.53,53.53,32800.0,33.8515,33.8704,33.8199,33.8199,32800.0
2009-08-26 11:45:00,53.54,53.56,53.51,53.53,31400.0,33.8262,33.8388,33.8072,33.8199,31400.0
2009-08-26 11:50:00,53.53,53.58,53.53,53.55,52400.0,33.8199,33.8515,33.8199,33.8325,52400.0
2009-08-26 11:55:00,53.55,53.56,53.52,53.55,54200.0,33.8325,33.8388,33.8136,33.8325,54200.0
2009-08-26 12:00:00,53.56,53.56,53.54,53.54,39700.0,33.8388,33.8388,33.8262,33.8262,39700.0
2009-08-26 12:05:00,53.54,53.54,53.46,53.48,46300.0,33.8262,33.8262,33.7756,33.7883,46300.0
2009-08-26 12:10:00,53.48,53.56,53.48,53.55,42300.0,33.7883,33.8388,33.7883,33.8325,42300.0
2009-08-26 12:15:00,53.54,53.57,53.53,53.53,69000.0,33.8262,33.8451,33.8199,33.8199,69000.0
2009-08-26 12:20:00,53.53,53.55,53.53,53.54,26100.0,33.8199,33.8325,33.8199,33.8262,26100.0
2009-08-26 12:25:00,53.54,53.56,53.52,53.54,33100.0,33.8262,33.8388,33.8136,33.8262,33100.0
2009-08-26 12:30:00,53.55,53.55,53.51,53.55,41000.0,33.8325,33.8325,33.8072,33.8325,41000.0
2009-08-26 12:35:00,53.55,53.58,53.51,53.53,42500.0,33.8325,33.8515,33.8072,33.8199,42500.0
2009-08-26 12:40:00,53.53,53.53,53.45,53.45,31400.0,33.8199,33.8199,33.7693,33.7693,31400.0
2009-08-26 12:45:00,53.45,53.49,53.41,53.49,87100.0,33.7693,33.7946,33.7441,33.7946,87100.0
2009-08-26 12:50:00,53.48,53.57,53.47,53.56,99700.0,33.7883,33.8451,33.782,33.8388,99700.0
2009-08-26 12:55:00,53.56,53.63,53.47,53.59,128800.0,33.8388,33.8831,33.782,33.8578,128800.0
2009-08-26 13:00:00,53.58,53.62,53.56,53.59,120400.0,33.8515,33.8767,33.8388,33.8578,120400.0
2009-08-26 13:05:00,53.58,53.59,53.49,53.52,49000.0,33.8515,33.8578,33.7946,33.8136,49000.0
2009-08-26 13:10:00,53.53,53.55,53.49,53.5,42500.0,33.8199,33.8325,33.7946,33.8009,42500.0
2009-08-26 13:15:00,53.49,53.53,53.45,53.5,84600.0,33.7946,33.8199,33.7693,33.8009,84600.0
2009-08-26 13:20:00,53.5,53.5,53.43,53.44,40800.0,33.8009,33.8009,33.7567,33.763,40800.0
2009-08-26 13:25:00,53.44,53.47,53.42,53.44,93600.0,33.763,33.782,33.7504,33.763,93600.0
2009-08-26 13:30:00,53.43,53.44,53.4,53.43,93000.0,33.7567,33.763,33.7377,33.7567,93000.0
2009-08-26 13:35:00,53.42,53.43,53.38,53.41,91000.0,33.7504,33.7567,33.7251,33.7441,91000.0
2009-08-26 13:40:00,53.41,53.41,53.37,53.41,195200.0,33.7441,33.7441,33.7188,33.7441,195200.0
2009-08-26 13:45:00,53.41,53.43,53.36,53.37,93700.0,33.7441,33.7567,33.7125,33.7188,93700.0
2009-08-26 13:50:00,53.36,53.37,53.35,53.36,50200.0,33.7125,33.7188,33.7061,33.7125,50200.0
2009-08-26 13:55:00,53.37,53.46,53.35,53.46,243500.0,33.7188,33.7756,33.7061,33.7756,243500.0
2009-08-26 14:00:00,53.46,53.48,53.39,53.4,90200.0,33.7756,33.7883,33.7314,33.7377,90200.0
2009-08-26 14:05:00,53.39,53.43,53.38,53.41,95100.0,33.7314,33.7567,33.7251,33.7441,95100.0
2009-08-26 14:10:00,53.42,53.42,53.4,53.42,72800.0,33.7504,33.7504,33.7377,33.7504,72800.0
2009-08-26 14:15:00,53.42,53.44,53.41,53.44,59400.0,33.7504,33.763,33.7441,33.763,59400.0
2009-08-26 14:20:00,53.44,53.48,53.42,53.45,163400.0,33.763,33.7883,33.7504,33.7693,163400.0
2009-08-26 14:25:00,53.44,53.48,53.4,53.4,88800.0,33.763,33.7883,33.7377,33.7377,88800.0
2009-08-26 14:30:00,53.4,53.44,53.36,53.37,146900.0,33.7377,33.763,33.7125,33.7188,146900.0
2009-08-26 14:35:00,53.38,53.41,53.37,53.41,82600.0,33.7251,33.7441,33.7188,33.7441,82600.0
2009-08-26 14:40:00,53.4,53.44,53.37,53.41,182700.0,33.7377,33.763,33.7188,33.7441,182700.0
2009-08-26 14:45:00,53.41,53.45,53.37,53.44,155300.0,33.7441,33.7693,33.7188,33.763,155300.0
2009-08-26 14:50:00,53.44,53.45,53.35,53.41,107300.0,33.763,33.7693,33.7061,33.7441,107300.0
2009-08-26 14:55:00,53.4,53.41,53.35,53.36,139700.0,33.7377,33.7441,33.7061,33.7125,139700.0
2009-08-26 15:00:00,53.36,53.36,53.3,53.3,115600.0,33.7125,33.7125,33.6746,33.6746,115600.0
2009-08-26 15:05:00,53.3,53.33,53.28,53.28,111700.0,33.6746,33.6935,33.6619,33.6619,111700.0
2009-08-26 15:10:00,53.29,53.36,53.28,53.34,133000.0,33.6682,33.7125,33.6619,33.6998,133000.0
2009-08-26 15:15:00,53.34,53.37,53.31,53.34,93500.0,33.6998,33.7188,33.6809,33.6998,93500.0
2009-08-26 15:20:00,53.35,53.4,53.34,53.36,95600.0,33.7061,33.7377,33.6998,33.7125,95600.0
2009-08-26 15:25:00,53.36,53.41,53.31,53.35,100100.0,33.7125,33.7441,33.6809,33.7061,100100.0
2009-08-26 15:30:00,53.34,53.38,53.28,53.32,181100.0,33.6998,33.7251,33.6619,33.6872,181100.0
2009-08-26 15:35:00,53.32,53.38,53.31,53.37,120300.0,33.6872,33.7251,33.6809,33.7188,120300.0
2009-08-26 15:40:00,53.38,53.39,53.32,53.32,177300.0,33.7251,33.7314,33.6872,33.6872,177300.0
2009-08-26 15:45:00,53.33,53.38,53.28,53.34,336100.0,33.6935,33.7251,33.6619,33.6998,336100.0
2009-08-26 15:50:00,53.35,53.49,53.34,53.44,253800.0,33.7061,33.7946,33.6998,33.763,253800.0
2009-08-26 15:55:00,53.43,53.44,53.34,53.41,392600.0,33.7567,33.763,33.6998,33.7441,392600.0
2009-08-27 09:30:00,53.2,53.4,53.11,53.13,405100.0,33.6114,33.7377,33.5545,33.5672,405100.0
2009-08-27 09:35:00,53.14,53.26,53.12,53.25,202300.0,33.5735,33.6493,33.5608,33.643,202300.0
2009-08-27 09:40:00,53.26,53.26,53.02,53.05,211900.0,33.6493,33.6493,33.4977,33.5166,211900.0
2009-08-27 09:45:00,53.05,53.1,53.02,53.05,197800.0,33.5166,33.5482,33.4977,33.5166,197800.0
2009-08-27 09:50:00,53.06,53.11,53.0,53.06,229500.0,33.5229,33.5545,33.485,33.5229,229500.0
2009-08-27 09:55:00,53.06,53.11,53.02,53.04,89300.0,33.5229,33.5545,33.4977,33.5103,89300.0
2009-08-27 10:00:00,53.03,53.04,52.9,52.99,262100.0,33.504,33.5103,33.4218,33.4787,262100.0
2009-08-27 10:05:00,52.99,53.06,52.93,52.94,197800.0,33.4787,33.5229,33.4408,33.4471,197800.0
2009-08-27 10:10:00,52.94,53.0,52.89,52.97,131200.0,33.4471,33.485,33.4155,33.4661,131200.0
2009-08-27 10:15:00,52.98,52.98,52.91,52.94,97700.0,33.4724,33.4724,33.4282,33.4471,97700.0
2009-08-27 10:20:00,52.94,53.02,52.92,53.0,122100.0,33.4471,33.4977,33.4345,33.485,122100.0
2009-08-27 10:25:00,53.0,53.06,52.98,53.03,82400.0,33.485,33.5229,33.4724,33.504,82400.0
2009-08-27 10:30:00,53.02,53.08,53.02,53.04,133200.0,33.4977,33.5356,33.4977,33.5103,133200.0
2009-08-27 10:35:00,53.04,53.06,52.94,52.94,128700.0,33.5103,33.5229,33.4471,33.4471,128700.0
2009-08-27 10:40:00,52.95,53.03,52.92,53.02,89000.0,33.4534,33.504,33.4345,33.4977,89000.0
2009-08-27 10:45:00,53.02,53.02,52.9,52.92,60000.0,33.4977,33.4977,33.4218,33.4345,60000.0
2009-08-27 10:50:00,52.91,52.94,52.88,52.91,56500.0,33.4282,33.4471,33.4092,33.4282,56500.0
2009-08-27 10:55:00,52.92,52.97,52.82,52.83,89000.0,33.4345,33.4661,33.3713,33.3776,89000.0
2009-08-27 11:00:00,52.83,52.87,52.75,52.86,133700.0,33.3776,33.4029,33.3271,33.3966,133700.0
2009-08-27 11:05:00,52.87,52.96,52.86,52.96,107300.0,33.4029,33.4597,33.3966,33.4597,107300.0
2009-08-27 11:10:00,52.96,52.97,52.91,52.91,67100.0,33.4597,33.4661,33.4282,33.4282,67100.0
2009-08-27 11:15:00,52.92,52.92,52.84,52.84,89200.0,33.4345,33.4345,33.3839,33.3839,89200.0
2009-08-27 11:20:00,52.84,52.84,52.76,52.83,73500.0,33.3839,33.3839,33.3334,33.3776,73500.0
2009-08-27 11:25:00,52.83,52.89,52.81,52.82,114400.0,33.3776,33.4155,33.365,33.3713,114400.0
2009-08-27 11:30:00,52.82,52.84,52.77,52.8,135900.0,33.3713,33.3839,33.3397,33.3587,135900.0
2009-08-27 11:35:00,52.8,52.8,52.75,52.75,137000.0,33.3587,33.3587,33.3271,33.3271,137000.0
2009-08-27 11:40:00,52.76,52.77,52.72,52.74,112900.0,33.3334,33.3397,33.3081,33.3208,112900.0
2009-08-27 11:45:00,52.74,52.8,52.74,52.78,87300.0,33.3208,33.3587,33.3208,33.346,87300.0
2009-08-27 11:50:00,52.77,52.78,52.73,52.73,81100.0,33.3397,33.346,33.3144,33.3144,81100.0
2009-08-27 11:55:00,52.73,52.85,52.7,52.84,220900.0,33.3144,33.3903,33.2955,33.3839,220900.0
2009-08-27 12:00:00,52.84,52.89,52.83,52.85,80300.0,33.3839,33.4155,33.3776,33.3903,80300.0
2009-08-27 12:05:00,52.85,52.85,52.79,52.79,71900.0,33.3903,33.3903,33.3523,33.3523,71900.0
2009-08-27 12:10:00,52.8,52.87,52.79,52.87,91000.0,33.3587,33.4029,33.3523,33.4029,91000.0
2009-08-27 12:15:00,52.86,52.88,52.85,52.86,55800.0,33.3966,33.4092,33.3903,33.3966,55800.0
2009-08-27 12:20:00,52.87,52.94,52.86,52.93,59800.0,33.4029,33.4471,33.3966,33.4408,59800.0
2009-08-27 12:25:00,52.94,52.99,52.91,52.95,81800.0,33.4471,33.4787,33.4282,33.4534,81800.0
2009-08-27 12:30:00,52.96,53.0,52.86,52.86,174300.0,33.4597,33.485,33.3966,33.3966,174300.0
2009-08-27 12:35:00,52.86,52.91,52.85,52.86,101300.0,33.3966,33.4282,33.3903,33.3966,101300.0
2009-08-27 12:40:00,52.85,52.92,52.84,52.92,111900.0,33.3903,33.4345,33.3839,33.4345,111900.0
2009-08-27 12:45:00,52.92,52.96,52.89,52.96,71900.0,33.4345,33.4597,33.4155,33.4597,71900.0
2009-08-27 12:50:00,52.96,52.98,52.95,52.97,53800.0,33.4597,33.4724,33.4534,33.4661,53800.0
2009-08-27 12:55:00,52.98,53.0,52.96,53.0,45300.0,33.4724,33.485,33.4597,33.485,45300.0
2009-08-27 13:00:00,53.0,53.03,52.96,53.02,85100.0,33.485,33.504,33.4597,33.4977,85100.0
2009-08-27 13:05:00,53.02,53.03,53.0,53.01,60200.0,33.4977,33.504,33.485,33.4913,60200.0
2009-08-27 13:10:00,53.01,53.01,52.96,52.97,43200.0,33.4913,33.4913,33.4597,33.4661,43200.0
2009-08-27 13:15:00,52.98,53.01,52.96,53.0,54900.0,33.4724,33.4913,33.4597,33.485,54900.0
2009-08-27 13:20:00,53.0,53.08,52.99,53.08,127200.0,33.485,33.5356,33.4787,33.5356,127200.0
2009-08-27 13:25:00,53.09,53.09,53.02,53.03,115300.0,33.5419,33.5419,33.4977,33.504,115300.0
2009-08-27 13:30:00,53.03,53.11,53.03,53.11,134300.0,33.504,33.5545,33.504,33.5545,134300.0
2009-08-27 13:35:00,53.11,53.16,53.1,53.14,143700.0,33.5545,33.5861,33.5482,33.5735,143700.0
2009-08-27 13:40:00,53.14,53.15,53.11,53.11,79100.0,33.5735,33.5798,33.5545,33.5545,79100.0
2009-08-27 13:45:00,53.1,53.13,53.07,53.08,152300.0,33.5482,33.5672,33.5292,33.5356,152300.0
2009-08-27 13:50:00,53.09,53.15,53.04,53.14,55200.0,33.5419,33.5798,33.5103,33.5735,55200.0
2009-08-27 13:55:00,53.14,53.17,53.05,53.06,69800.0,33.5735,33.5924,33.5166,33.5229,69800.0
2009-08-27 14:00:00,53.07,53.1,53.04,53.08,124000.0,33.5292,33.5482,33.5103,33.5356,124000.0
2009-08-27 14:05:00,53.07,53.11,53.04,53.05,124800.0,33.5292,33.5545,33.5103,33.5166,124800.0
2009-08-27 14:10:00,53.05,53.08,53.04,53.06,93400.0,33.5166,33.5356,33.5103,33.5229,93400.0
2009-08-27 14:15:00,53.06,53.1,53.04,53.05,47500.0,33.5229,33.5482,33.5103,33.5166,47500.0
2009-08-27 14:20:00,53.05,53.06,53.02,53.05,60200.0,33.5166,33.5229,33.4977,33.5166,60200.0
2009-08-27 14:25:00,53.03,53.05,53.02,53.03,42600.0,33.504,33.5166,33.4977,33.504,42600.0
2009-08-27 14:30:00,53.03,53.07,53.02,53.03,168900.0,33.504,33.5292,33.4977,33.504,168900.0
2009-08-27 14:35:00,53.04,53.11,53.03,53.1,116200.0,33.5103,33.5545,33.504,33.5482,116200.0
2009-08-27 14:40:00,53.09,53.2,53.06,53.19,144700.0,33.5419,33.6114,33.5229,33.6051,144700.0
2009-08-27 14:45:00,53.19,53.2,53.13,53.13,139400.0,33.6051,33.6114,33.5672,33.5672,139400.0
2009-08-27 14:50:00,53.14,53.16,53.11,53.13,87300.0,33.5735,33.5861,33.5545,33.5672,87300.0
2009-08-27 14:55:00,53.12,53.16,53.12,53.14,121800.0,33.5608,33.5861,33.5608,33.5735,121800.0
2009-08-27 15:00:00,53.15,53.19,53.06,53.06,178900.0,33.5798,33.6051,33.5229,33.5229,178900.0
2009-08-27 15:05:00,53.06,53.11,53.06,53.09,142600.0,33.5229,33.5545,33.5229,33.5419,142600.0
2009-08-27 15:10:00,53.1,53.1,53.08,53.1,51600.0,33.5482,33.5482,33.5356,33.5482,51600.0
2009-08-27 15:15:00,53.1,53.11,53.07,53.1,119500.0,33.5482,33.5545,33.5292,33.5482,119500.0
2009-08-27 15:20:00,53.09,53.16,53.09,53.12,134300.0,33.5419,33.5861,33.5419,33.5608,134300.0
2009-08-27 15:25:00,53.12,53.14,53.05,53.05,115900.0,33.5608,33.5735,33.5166,33.5166,115900.0
2009-08-27 15:30:00,53.05,53.1,53.05,53.09,102500.0,33.5166,33.5482,33.5166,33.5419,102500.0
2009-08-27 15:35:00,53.08,53.15,53.08,53.15,157400.0,33.5356,33.5798,33.5356,33.5798,157400.0
2009-08-27 15:40:00,53.15,53.15,53.08,53.09,273200.0,33.5798,33.5798,33.5356,33.5419,273200.0
2009-08-27 15:45:00,53.09,53.1,53.04,53.07,180500.0,33.5419,33.5482,33.5103,33.5292,180500.0
2009-08-27 15:50:00,53.07,53.1,53.05,53.08,213200.0,33.5292,33.5482,33.5166,33.5356,213200.0
2009-08-27 15:55:00,53.07,53.09,53.01,53.06,460600.0,33.5292,33.5419,33.4913,33.5229,460600.0
2009-08-28 09:30:00,53.11,53.3,53.07,53.12,374200.0,33.5545,33.6746,33.5292,33.5608,374200.0
2009-08-28 09:35:00,53.12,53.3,53.08,53.28,184900.0,33.5608,33.6746,33.5356,33.6619,184900.0
2009-08-28 09:40:00,53.26,53.39,53.21,53.35,191200.0,33.6493,33.7314,33.6177,33.7061,191200.0
2009-08-28 09:45:00,53.34,53.36,53.19,53.22,138700.0,33.6998,33.7125,33.6051,33.624,138700.0
2009-08-28 09:50:00,53.21,53.33,53.17,53.28,217600.0,33.6177,33.6935,33.5924,33.6619,217600.0
2009-08-28 09:55:00,53.27,53.28,53.07,53.08,171600.0,33.6556,33.6619,33.5292,33.5356,171600.0
2009-08-28 10:00:00,53.09,53.09,53.01,53.05,171700.0,33.5419,33.5419,33.4913,33.5166,171700.0
2009-08-28 10:05:00,53.06,53.12,52.95,52.99,169700.0,33.5229,33.5608,33.4534,33.4787,169700.0
2009-08-28 10:10:00,52.98,53.04,52.95,52.96,82500.0,33.4724,33.5103,33.4534,33.4597,82500.0
2009-08-28 10:15:00,52.96,53.0,52.92,52.98,78800.0,33.4597,33.485,33.4345,33.4724,78800.0
2009-08-28 10:20:00,52.97,53.0,52.93,52.98,105800.0,33.4661,33.485,33.4408,33.4724,105800.0
2009-08-28 10:25:00,52.98,52.98,52.91,52.96,125200.0,33.4724,33.4724,33.4282,33.4597,125200.0
2009-08-28 10:30:00,52.96,52.97,52.86,52.89,109100.0,33.4597,33.4661,33.3966,33.4155,109100.0
2009-08-28 10:35:00,52.89,52.98,52.88,52.97,95700.0,33.4155,33.4724,33.4092,33.4661,95700.0
2009-08-28 10:40:00,52.97,53.0,52.94,52.96,94900.0,33.4661,33.485,33.4471,33.4597,94900.0
2009-08-28 10:45:00,52.95,52.98,52.92,52.96,71700.0,33.4534,33.4724,33.4345,33.4597,71700.0
2009-08-28 10:50:00,52.97,53.04,52.95,53.03,158100.0,33.4661,33.5103,33.4534,33.504,158100.0
2009-08-28 10:55:00,53.03,53.11,53.01,53.08,99900.0,33.504,33.5545,33.4913,33.5356,99900.0
2009-08-28 11:00:00,53.08,53.1,53.05,53.09,84200.0,33.5356,33.5482,33.5166,33.5419,84200.0
2009-08-28 11:05:00,53.08,53.13,53.05,53.06,82000.0,33.5356,33.5672,33.5166,33.5229,82000.0
2009-08-28 11:10:00,53.07,53.08,52.94,52.97,70800.0,33.5292,33.5356,33.4471,33.4661,70800.0
2009-08-28 11:15:00,52.97,53.0,52.96,52.99,55300.0,33.4661,33.485,33.4597,33.4787,55300.0
2009-08-28 11:20:00,52.98,53.04,52.97,52.98,68200.0,33.4724,33.5103,33.4661,33.4724,68200.0
2009-08-28 11:25:00,52.99,52.99,52.91,52.92,82400.0,33.4787,33.4787,33.4282,33.4345,82400.0
2009-08-28 11:30:00,52.92,52.93,52.87,52.87,39900.0,33.4345,33.4408,33.4029,33.4029,39900.0
2009-08-28 11:35:00,52.88,52.94,52.87,52.88,43500.0,33.4092,33.4471,33.4029,33.4092,43500.0
2009-08-28 11:40:00,52.88,52.9,52.81,52.83,59700.0,33.4092,33.4218,33.365,33.3776,59700.0
2009-08-28 11:45:00,52.83,52.86,52.82,52.84,47900.0,33.3776,33.3966,33.3713,33.3839,47900.0
2009-08-28 11:50:00,52.84,52.87,52.8,52.86,70700.0,33.3839,33.4029,33.3587,33.3966,70700.0
2009-08-28 11:55:00,52.87,52.88,52.8,52.84,53700.0,33.4029,33.4092,33.3587,33.3839,53700.0
2009-08-28 12:00:00,52.85,52.87,52.78,52.8,61100.0,33.3903,33.4029,33.346,33.3587,61100.0
2009-08-28 12:05:00,52.79,52.8,52.75,52.77,78700.0,33.3523,33.3587,33.3271,33.3397,78700.0
2009-08-28 12:10:00,52.77,52.81,52.75,52.75,40300.0,33.3397,33.365,33.3271,33.3271,40300.0
2009-08-28 12:15:00,52.75,52.77,52.67,52.71,130900.0,33.3271,33.3397,33.2765,33.3018,130900.0
2009-08-28 12:20:00,52.7,52.73,52.68,52.72,74800.0,33.2955,33.3144,33.2828,33.3081,74800.0
2009-08-28 12:25:00,52.72,52.76,52.66,52.72,95000.0,33.3081,33.3334,33.2702,33.3081,95000.0
2009-08-28 12:30:00,52.73,52.83,52.7,52.82,67400.0,33.3144,33.3776,33.2955,33.3713,67400.0
2009-08-28 12:35:00,52.82,52.84,52.8,52.82,64900.0,33.3713,33.3839,33.3587,33.3713,64900.0
2009-08-28 12:40:00,52.82,52.83,52.78,52.82,127400.0,33.3713,33.3776,33.346,33.3713,127400.0
2009-08-28 12:45:00,52.81,52.82,52.8,52.81,35400.0,33.365,33.3713,33.3587,33.365,35400.0
2009-08-28 12:50:00,52.8,52.88,52.79,52.87,89900.0,33.3587,33.4092,33.3523,33.4029,89900.0
2009-08-28 12:55:00,52.88,52.89,52.83,52.85,47500.0,33.4092,33.4155,33.3776,33.3903,47500.0
2009-08-28 13:00:00,52.86,52.92,52.85,52.91,54800.0,33.3966,33.4345,33.3903,33.4282,54800.0
2009-08-28 13:05:00,52.91,52.95,52.88,52.95,77700.0,33.4282,33.4534,33.4092,33.4534,77700.0
2009-08-28 13:10:00,52.95,52.96,52.9,52.93,61900.0,33.4534,33.4597,33.4218,33.4408,61900.0
2009-08-28 13:15:00,52.91,52.97,52.91,52.97,45400.0,33.4282,33.4661,33.4282,33.4661,45400.0
2009-08-28 13:20:00,52.96,53.0,52.94,52.94,87900.0,33.4597,33.485,33.4471,33.4471,87900.0
2009-08-28 13:25:00,52.94,53.04,52.94,53.02,77500.0,33.4471,33.5103,33.4471,33.4977,77500.0
2009-08-28 13:30:00,53.02,53.09,53.02,53.07,101900.0,33.4977,33.5419,33.4977,33.5292,101900.0
2009-08-28 13:35:00,53.08,53.09,53.01,53.06,80800.0,33.5356,33.5419,33.4913,33.5229,80800.0
2009-08-28 13:40:00,53.06,53.11,53.06,53.09,72100.0,33.5229,33.5545,33.5229,33.5419,72100.0
2009-08-28 13:45:00,53.09,53.13,53.09,53.12,80700.0,33.5419,33.5672,33.5419,33.5608,80700.0
2009-08-28 13:50:00,53.12,53.13,53.11,53.12,50300.0,33.5608,33.5672,33.5545,33.5608,50300.0
2009-08-28 13:55:00,53.12,53.13,53.12,53.12,47400.0,33.5608,33.5672,33.5608,33.5608,47400.0
2009-08-28 14:00:00,53.12,53.13,53.07,53.09,68200.0,33.5608,33.5672,33.5292,33.5419,68200.0
2009-08-28 14:05:00,53.08,53.16,53.07,53.16,55200.0,33.5356,33.5861,33.5292,33.5861,55200.0
2009-08-28 14:10:00,53.16,53.22,53.15,53.17,93900.0,33.5861,33.624,33.5798,33.5924,93900.0
2009-08-28 14:15:00,53.16,53.23,53.16,53.21,54600.0,33.5861,33.6303,33.5861,33.6177,54600.0
2009-08-28 14:20:00,53.21,53.22,53.15,53.18,95800.0,33.6177,33.624,33.5798,33.5987,95800.0
2009-08-28 14:25:00,53.18,53.18,53.13,53.15,96400.0,33.5987,33.5987,33.5672,33.5798,96400.0
2009-08-28 14:30:00,53.17,53.18,53.05,53.06,83900.0,33.5924,33.5987,33.5166,33.5229,83900.0
2009-08-28 14:35:00,53.06,53.13,53.04,53.1,96000.0,33.5229,33.5672,33.5103,33.5482,96000.0
2009-08-28 14:40:00,53.1,53.13,53.05,53.05,49900.0,33.5482,33.5672,33.5166,33.5166,49900.0
2009-08-28 14:45:00,53.06,53.11,53.03,53.09,60500.0,33.5229,33.5545,33.504,33.5419,60500.0
2009-08-28 14:50:00,53.09,53.13,53.05,53.08,168500.0,33.5419,33.5672,33.5166,33.5356,168500.0
2009-08-28 14:55:00,53.08,53.08,53.03,53.06,64600.0,33.5356,33.5356,33.504,33.5229,64600.0
2009-08-28 15:00:00,53.07,53.16,53.06,53.16,87600.0,33.5292,33.5861,33.5229,33.5861,87600.0
2009-08-28 15:05:00,53.16,53.16,53.07,53.09,130200.0,33.5861,33.5861,33.5292,33.5419,130200.0
2009-08-28 15:10:00,53.1,53.1,53.05,53.05,83500.0,33.5482,33.5482,33.5166,33.5166,83500.0
2009-08-28 15:15:00,53.06,53.1,53.05,53.1,82800.0,33.5229,33.5482,33.5166,33.5482,82800.0
2009-08-28 15:20:00,53.1,53.15,53.09,53.12,107700.0,33.5482,33.5798,33.5419,33.5608,107700.0
2009-08-28 15:25:00,53.12,53.15,53.12,53.12,47100.0,33.5608,33.5798,33.5608,33.5608,47100.0
2009-08-28 15:30:00,53.13,53.13,53.04,53.07,143000.0,33.5672,33.5672,33.5103,33.5292,143000.0
2009-08-28 15:35:00,53.07,53.12,53.06,53.12,96600.0,33.5292,33.5608,33.5229,33.5608,96600.0
2009-08-28 15:40:00,53.12,53.16,53.06,53.09,128200.0,33.5608,33.5861,33.5229,33.5419,128200.0
2009-08-28 15:45:00,53.09,53.1,53.01,53.09,121500.0,33.5419,33.5482,33.4913,33.5419,121500.0
2009-08-28 15:50:00,53.09,53.12,53.06,53.12,175000.0,33.5419,33.5608,33.5229,33.5608,175000.0
2009-08-28 15:55:00,53.12,53.2,53.11,53.16,384000.0,33.5608,33.6114,33.5545,33.5861,384000.0
2009-08-31 09:30:00,53.0,53.26,52.95,53.13,473100.0,33.485,33.6493,33.4534,33.5672,473100.0
2009-08-31 09:35:00,53.13,53.34,53.13,53.29,170800.0,33.5672,33.6998,33.5672,33.6682,170800.0
2009-08-31 09:40:00,53.29,53.35,53.21,53.25,186600.0,33.6682,33.7061,33.6177,33.643,186600.0
2009-08-31 09:45:00,53.23,53.33,53.12,53.17,241500.0,33.6303,33.6935,33.5608,33.5924,241500.0
2009-08-31 09:50:00,53.16,53.19,53.04,53.05,209000.0,33.5861,33.6051,33.5103,33.5166,209000.0
2009-08-31 09:55:00,53.05,53.13,52.98,53.12,209300.0,33.5166,33.5672,33.4724,33.5608,209300.0
2009-08-31 10:00:00,53.12,53.12,52.99,53.03,155000.0,33.5608,33.5608,33.4787,33.504,155000.0
2009-08-31 10:05:00,53.05,53.28,53.01,53.27,156800.0,33.5166,33.6619,33.4913,33.6556,156800.0
2009-08-31 10:10:00,53.27,53.33,53.19,53.33,229000.0,33.6556,33.6935,33.6051,33.6935,229000.0
2009-08-31 10:15:00,53.33,53.35,53.11,53.13,288900.0,33.6935,33.7061,33.5545,33.5672,288900.0
2009-08-31 10:20:00,53.12,53.15,53.02,53.02,180100.0,33.5608,33.5798,33.4977,33.4977,180100.0
2009-08-31 10:25:00,53.03,53.07,53.0,53.01,193800.0,33.504,33.5292,33.485,33.4913,193800.0
2009-08-31 10:30:00,53.02,53.02,52.92,52.92,242400.0,33.4977,33.4977,33.4345,33.4345,242400.0
2009-08-31 10:35:00,52.92,52.92,52.82,52.84,284900.0,33.4345,33.4345,33.3713,33.3839,284900.0
2009-08-31 10:40:00,52.85,52.93,52.81,52.93,243800.0,33.3903,33.4408,33.365,33.4408,243800.0
2009-08-31 10:45:00,52.93,52.98,52.88,52.89,195900.0,33.4408,33.4724,33.4092,33.4155,195900.0
2009-08-31 10:50:00,52.9,52.92,52.87,52.88,166400.0,33.4218,33.4345,33.4029,33.4092,166400.0
2009-08-31 10:55:00,52.88,52.91,52.85,52.86,157900.0,33.4092,33.4282,33.3903,33.3966,157900.0
2009-08-31 11:00:00,52.86,52.93,52.85,52.91,141100.0,33.3966,33.4408,33.3903,33.4282,141100.0
2009-08-31 11:05:00,52.91,52.97,52.9,52.91,83300.0,33.4282,33.4661,33.4218,33.4282,83300.0
2009-08-31 11:10:00,52.91,52.94,52.83,52.86,64300.0,33.4282,33.4471,33.3776,33.3966,64300.0
2009-08-31 11:15:00,52.85,52.93,52.85,52.86,61500.0,33.3903,33.4408,33.3903,33.3966,61500.0
2009-08-31 11:20:00,52.86,52.9,52.83,52.84,64800.0,33.3966,33.4218,33.3776,33.3839,64800.0
2009-08-31 11:25:00,52.85,52.93,52.85,52.91,105300.0,33.3903,33.4408,33.3903,33.4282,105300.0
2009-08-31 11:30:00,52.91,53.01,52.91,52.93,111500.0,33.4282,33.4913,33.4282,33.4408,111500.0
2009-08-31 11:35:00,52.93,53.04,52.9,53.04,115000.0,33.4408,33.5103,33.4218,33.5103,115000.0
2009-08-31 11:40:00,53.03,53.04,52.95,52.99,95600.0,33.504,33.5103,33.4534,33.4787,95600.0
2009-08-31 11:45:00,52.98,53.1,52.98,53.08,85300.0,33.4724,33.5482,33.4724,33.5356,85300.0
2009-08-31 11:50:00,53.08,53.14,53.07,53.09,73800.0,33.5356,33.5735,33.5292,33.5419,73800.0
2009-08-31 11:55:00,53.09,53.12,53.06,53.12,96800.0,33.5419,33.5608,33.5229,33.5608,96800.0
2009-08-31 12:00:00,53.12,53.18,53.07,53.07,122200.0,33.5608,33.5987,33.5292,33.5292,122200.0
2009-08-31 12:05:00,53.07,53.08,53.02,53.04,59500.0,33.5292,33.5356,33.4977,33.5103,59500.0
2009-08-31 12:10:00,53.04,53.12,53.03,53.09,123900.0,33.5103,33.5608,33.504,33.5419,123900.0
2009-08-31 12:15:00,53.08,53.15,53.07,53.15,70400.0,33.5356,33.5798,33.5292,33.5798,70400.0
2009-08-31 12:20:00,53.15,53.24,53.14,53.23,101300.0,33.5798,33.6367,33.5735,33.6303,101300.0
2009-08-31 12:25:00,53.24,53.27,53.2,53.22,85400.0,33.6367,33.6556,33.6114,33.624,85400.0
2009-08-31 12:30:00,53.23,53.29,53.23,53.27,62900.0,33.6303,33.6682,33.6303,33.6556,62900.0
2009-08-31 12:35:00,53.27,53.28,53.22,53.27,110700.0,33.6556,33.6619,33.624,33.6556,110700.0
2009-08-31 12:40:00,53.28,53.31,53.27,53.3,89800.0,33.6619,33.6809,33.6556,33.6746,89800.0
2009-08-31 12:45:00,53.3,53.34,53.25,53.29,87600.0,33.6746,33.6998,33.643,33.6682,87600.0
2009-08-31 12:50:00,53.29,53.38,53.29,53.38,122200.0,33.6682,33.7251,33.6682,33.7251,122200.0
2009-08-31 12:55:00,53.38,53.42,53.37,53.4,127500.0,33.7251,33.7504,33.7188,33.7377,127500.0
2009-08-31 13:00:00,53.41,53.48,53.39,53.43,200100.0,33.7441,33.7883,33.7314,33.7567,200100.0
2009-08-31 13:05:00,53.42,53.46,53.39,53.4,64400.0,33.7504,33.7756,33.7314,33.7377,64400.0
2009-08-31 13:10:00,53.4,53.48,53.38,53.47,69300.0,33.7377,33.7883,33.7251,33.782,69300.0
2009-08-31 13:15:00,53.48,53.5,53.45,53.5,77700.0,33.7883,33.8009,33.7693,33.8009,77700.0
2009-08-31 13:20:00,53.5,53.52,53.49,53.5,101000.0,33.8009,33.8136,33.7946,33.8009,101000.0
2009-08-31 13:25:00,53.5,53.5,53.44,53.49,129800.0,33.8009,33.8009,33.763,33.7946,129800.0
2009-08-31 13:30:00,53.49,53.52,53.47,53.51,135000.0,33.7946,33.8136,33.782,33.8072,135000.0
2009-08-31 13:35:00,53.52,53.56,53.48,53.54,112900.0,33.8136,33.8388,33.7883,33.8262,112900.0
2009-08-31 13:40:00,53.55,53.56,53.47,53.5,74400.0,33.8325,33.8388,33.782,33.8009,74400.0
2009-08-31 13:45:00,53.5,53.51,53.45,53.46,61400.0,33.8009,33.8072,33.7693,33.7756,61400.0
2009-08-31 13:50:00,53.47,53.51,53.45,53.49,85200.0,33.782,33.8072,33.7693,33.7946,85200.0
2009-08-31 13:55:00,53.5,53.62,53.49,53.61,136200.0,33.8009,33.8767,33.7946,33.8704,136200.0
2009-08-31 14:00:00,53.61,53.62,53.56,53.58,109700.0,33.8704,33.8767,33.8388,33.8515,109700.0
2009-08-31 14:05:00,53.59,53.69,53.57,53.69,135600.0,33.8578,33.921,33.8451,33.921,135600.0
2009-08-31 14:10:00,53.68,53.69,53.63,53.66,90800.0,33.9146,33.921,33.8831,33.902,90800.0
2009-08-31 14:15:00,53.66,53.67,53.62,53.65,81700.0,33.902,33.9083,33.8767,33.8957,81700.0
2009-08-31 14:20:00,53.65,53.71,53.64,53.67,115400.0,33.8957,33.9336,33.8894,33.9083,115400.0
2009-08-31 14:25:00,53.68,53.74,53.65,53.7,101700.0,33.9146,33.9525,33.8957,33.9273,101700.0
2009-08-31 14:30:00,53.71,53.74,53.7,53.74,93800.0,33.9336,33.9525,33.9273,33.9525,93800.0
2009-08-31 14:35:00,53.74,53.83,53.73,53.82,151500.0,33.9525,34.0094,33.9462,34.0031,151500.0
2009-08-31 14:40:00,53.82,53.9,53.81,53.89,236300.0,34.0031,34.0536,33.9968,34.0473,236300.0
2009-08-31 14:45:00,53.88,53.95,53.88,53.92,164300.0,34.041,34.0852,34.041,34.0663,164300.0
2009-08-31 14:50:00,53.92,53.93,53.84,53.87,146600.0,34.0663,34.0726,34.0157,34.0347,146600.0
2009-08-31 14:55:00,53.87,53.92,53.85,53.89,165300.0,34.0347,34.0663,34.022,34.0473,165300.0
2009-08-31 15:00:00,53.88,53.9,53.8,53.84,213100.0,34.041,34.0536,33.9905,34.0157,213100.0
2009-08-31 15:05:00,53.83,53.9,53.83,53.87,182400.0,34.0094,34.0536,34.0094,34.0347,182400.0
2009-08-31 15:10:00,53.88,53.92,53.84,53.89,291800.0,34.041,34.0663,34.0157,34.0473,291800.0
2009-08-31 15:15:00,53.9,53.97,53.89,53.92,231500.0,34.0536,34.0979,34.0473,34.0663,231500.0
2009-08-31 15:20:00,53.92,53.98,53.9,53.94,199000.0,34.0663,34.1042,34.0536,34.0789,199000.0
2009-08-31 15:25:00,53.95,53.99,53.86,53.97,369600.0,34.0852,34.1105,34.0284,34.0979,369600.0
2009-08-31 15:30:00,53.97,53.99,53.93,53.93,182400.0,34.0979,34.1105,34.0726,34.0726,182400.0
2009-08-31 15:35:00,53.94,53.98,53.89,53.98,231400.0,34.0789,34.1042,34.0473,34.1042,231400.0
2009-08-31 15:40:00,53.97,54.0,53.93,53.98,258100.0,34.0979,34.1168,34.0726,34.1042,258100.0
2009-08-31 15:45:00,53.98,54.1,53.97,54.09,429000.0,34.1042,34.18,34.0979,34.1737,429000.0
2009-08-31 15:50:00,54.09,54.09,54.02,54.08,432700.0,34.1737,34.1737,34.1294,34.1674,432700.0
2009-08-31 15:55:00,54.08,54.11,54.06,54.1,826900.0,34.1674,34.1863,34.1547,34.18,826900.0
2009-09-01 09:30:00,53.98,54.0,53.65,53.69,292000.0,34.1042,34.1168,33.8957,33.921,292000.0
2009-09-01 09:35:00,53.69,53.75,53.55,53.61,362100.0,33.921,33.9589,33.8325,33.8704,362100.0
2009-09-01 09:40:00,53.61,53.71,53.53,53.56,219900.0,33.8704,33.9336,33.8199,33.8388,219900.0
2009-09-01 09:45:00,53.55,53.78,53.54,53.76,218400.0,33.8325,33.9778,33.8262,33.9652,218400.0
2009-09-01 09:50:00,53.76,53.95,53.73,53.88,186100.0,33.9652,34.0852,33.9462,34.041,186100.0
2009-09-01 09:55:00,53.89,53.98,53.88,53.95,203800.0,34.0473,34.1042,34.041,34.0852,203800.0
2009-09-01 10:00:00,53.95,54.04,53.82,53.92,363100.0,34.0852,34.1421,34.0031,34.0663,363100.0
2009-09-01 10:05:00,53.92,53.97,53.75,53.85,235300.0,34.0663,34.0979,33.9589,34.022,235300.0
2009-09-01 10:10:00,53.85,53.86,53.7,53.71,120600.0,34.022,34.0284,33.9273,33.9336,120600.0
2009-09-01 10:15:00,53.71,53.79,53.53,53.74,224000.0,33.9336,33.9841,33.8199,33.9525,224000.0
2009-09-01 10:20:00,53.74,53.86,53.71,53.86,156200.0,33.9525,34.0284,33.9336,34.0284,156200.0
2009-09-01 10:25:00,53.84,53.98,53.8,53.8,282500.0,34.0157,34.1042,33.9905,33.9905,282500.0
2009-09-01 10:30:00,53.8,53.97,53.76,53.96,223100.0,33.9905,34.0979,33.9652,34.0915,223100.0
2009-09-01 10:35:00,53.95,54.0,53.94,53.99,143200.0,34.0852,34.1168,34.0789,34.1105,143200.0
2009-09-01 10:40:00,53.99,53.99,53.88,53.89,130900.0,34.1105,34.1105,34.041,34.0473,130900.0
2009-09-01 10:45:00,53.9,53.94,53.87,53.92,75900.0,34.0536,34.0789,34.0347,34.0663,75900.0
2009-09-01 10:50:00,53.91,53.94,53.89,53.91,74700.0,34.06,34.0789,34.0473,34.06,74700.0
2009-09-01 10:55:00,53.91,53.94,53.9,53.91,59900.0,34.06,34.0789,34.0536,34.06,59900.0
2009-09-01 11:00:00,53.91,53.96,53.84,53.94,278100.0,34.06,34.0915,34.0157,34.0789,278100.0
2009-09-01 11:05:00,53.93,53.94,53.75,53.77,226400.0,34.0726,34.0789,33.9589,33.9715,226400.0
2009-09-01 11:10:00,53.78,53.78,53.59,53.63,222800.0,33.9778,33.9778,33.8578,33.8831,222800.0
2009-09-01 11:15:00,53.63,53.64,53.5,53.64,221700.0,33.8831,33.8894,33.8009,33.8894,221700.0
2009-09-01 11:20:00,53.63,53.64,53.45,53.53,281800.0,33.8831,33.8894,33.7693,33.8199,281800.0
2009-09-01 11:25:00,53.53,53.53,53.33,53.35,312600.0,33.8199,33.8199,33.6935,33.7061,312600.0
2009-09-01 11:30:00,53.35,53.38,53.24,53.3,263300.0,33.7061,33.7251,33.6367,33.6746,263300.0
2009-09-01 11:35:00,53.3,53.31,53.1,53.29,284100.0,33.6746,33.6809,33.5482,33.6682,284100.0
2009-09-01 11:40:00,53.29,53.33,53.11,53.12,272800.0,33.6682,33.6935,33.5545,33.5608,272800.0
2009-09-01 11:45:00,53.12,53.19,53.03,53.05,243000.0,33.5608,33.6051,33.504,33.5166,243000.0
2009-09-01 11:50:00,53.05,53.14,53.02,53.12,151500.0,33.5166,33.5735,33.4977,33.5608,151500.0
2009-09-01 11:55:00,53.1,53.12,53.03,53.07,104800.0,33.5482,33.5608,33.504,33.5292,104800.0
2009-09-01 12:00:00,53.07,53.17,53.03,53.07,164400.0,33.5292,33.5924,33.504,33.5292,164400.0
2009-09-01 12:05:00,53.06,53.14,53.03,53.14,95600.0,33.5229,33.5735,33.504,33.5735,95600.0
2009-09-01 12:10:00,53.14,53.15,53.05,53.07,77900.0,33.5735,33.5798,33.5166,33.5292,77900.0
2009-09-01 12:15:00,53.06,53.07,53.02,53.02,63800.0,33.5229,33.5292,33.4977,33.4977,63800.0
2009-09-01 12:20:00,53.03,53.03,52.87,52.98,201800.0,33.504,33.504,33.4029,33.4724,201800.0
2009-09-01 12:25:00,52.97,53.02,52.94,52.95,51400.0,33.4661,33.4977,33.4471,33.4534,51400.0
2009-09-01 12:30:00,52.94,53.01,52.9,53.0,100500.0,33.4471,33.4913,33.4218,33.485,100500.0
2009-09-01 12:35:00,53.01,53.01,52.89,52.95,118000.0,33.4913,33.4913,33.4155,33.4534,118000.0
2009-09-01 12:40:00,52.95,53.01,52.91,53.0,82300.0,33.4534,33.4913,33.4282,33.485,82300.0
2009-09-01 12:45:00,52.99,53.01,52.95,53.01,59300.0,33.4787,33.4913,33.4534,33.4913,59300.0
2009-09-01 12:50:00,53.01,53.04,53.0,53.02,52900.0,33.4913,33.5103,33.485,33.4977,52900.0
2009-09-01 12:55:00,53.03,53.07,53.02,53.03,55700.0,33.504,33.5292,33.4977,33.504,55700.0
2009-09-01 13:00:00,53.04,53.07,53.02,53.02,98500.0,33.5103,33.5292,33.4977,33.4977,98500.0
2009-09-01 13:05:00,53.03,53.04,52.92,52.97,130800.0,33.504,33.5103,33.4345,33.4661,130800.0
2009-09-01 13:10:00,52.98,53.03,52.95,53.02,100200.0,33.4724,33.504,33.4534,33.4977,100200.0
2009-09-01 13:15:00,53.02,53.04,52.97,53.04,58900.0,33.4977,33.5103,33.4661,33.5103,58900.0
2009-09-01 13:20:00,53.03,53.04,52.99,53.01,54200.0,33.504,33.5103,33.4787,33.4913,54200.0
2009-09-01 13:25:00,53.0,53.06,53.0,53.03,89600.0,33.485,33.5229,33.485,33.504,89600.0
2009-09-01 13:30:00,53.04,53.05,52.95,53.02,166200.0,33.5103,33.5166,33.4534,33.4977,166200.0
2009-09-01 13:35:00,53.02,53.05,53.0,53.02,99300.0,33.4977,33.5166,33.485,33.4977,99300.0
2009-09-01 13:40:00,53.03,53.08,53.03,53.04,100100.0,33.504,33.5356,33.504,33.5103,100100.0
2009-09-01 13:45:00,53.05,53.07,52.97,52.97,149600.0,33.5166,33.5292,33.4661,33.4661,149600.0
2009-09-01 13:50:00,52.97,53.04,52.95,53.03,101100.0,33.4661,33.5103,33.4534,33.504,101100.0
2009-09-01 13:55:00,53.03,53.08,53.02,53.07,73000.0,33.504,33.5356,33.4977,33.5292,73000.0
2009-09-01 14:00:00,53.08,53.1,53.0,53.05,89700.0,33.5356,33.5482,33.485,33.5166,89700.0
2009-09-01 14:05:00,53.04,53.06,53.03,53.04,58700.0,33.5103,33.5229,33.504,33.5103,58700.0
2009-09-01 14:10:00,53.03,53.1,53.03,53.07,147400.0,33.504,33.5482,33.504,33.5292,147400.0
2009-09-01 14:15:00,53.06,53.08,53.0,53.07,126600.0,33.5229,33.5356,33.485,33.5292,126600.0
2009-09-01 14:20:00,53.08,53.08,53.01,53.05,103900.0,33.5356,33.5356,33.4913,33.5166,103900.0
2009-09-01 14:25:00,53.05,53.08,52.99,53.07,94300.0,33.5166,33.5356,33.4787,33.5292,94300.0
2009-09-01 14:30:00,53.07,53.12,53.03,53.09,81500.0,33.5292,33.5608,33.504,33.5419,81500.0
2009-09-01 14:35:00,53.1,53.13,53.01,53.02,102900.0,33.5482,33.5672,33.4913,33.4977,102900.0
2009-09-01 14:40:00,53.02,53.02,52.92,52.95,162700.0,33.4977,33.4977,33.4345,33.4534,162700.0
2009-09-01 14:45:00,52.95,53.03,52.95,52.99,112800.0,33.4534,33.504,33.4534,33.4787,112800.0
2009-09-01 14:50:00,52.98,53.07,52.98,53.04,164800.0,33.4724,33.5292,33.4724,33.5103,164800.0
2009-09-01 14:55:00,53.04,53.09,53.03,53.04,133500.0,33.5103,33.5419,33.504,33.5103,133500.0
2009-09-01 15:00:00,53.04,53.06,53.03,53.03,112400.0,33.5103,33.5229,33.504,33.504,112400.0
2009-09-01 15:05:00,53.04,53.06,52.99,53.01,145000.0,33.5103,33.5229,33.4787,33.4913,145000.0
2009-09-01 15:10:00,53.01,53.04,52.96,53.04,175300.0,33.4913,33.5103,33.4597,33.5103,175300.0
2009-09-01 15:15:00,53.03,53.08,53.02,53.07,190100.0,33.504,33.5356,33.4977,33.5292,190100.0
2009-09-01 15:20:00,53.08,53.09,53.04,53.06,215400.0,33.5356,33.5419,33.5103,33.5229,215400.0
2009-09-01 15:25:00,53.06,53.07,52.96,52.97,193800.0,33.5229,33.5292,33.4597,33.4661,193800.0
2009-09-01 15:30:00,52.97,53.05,52.96,53.02,215000.0,33.4661,33.5166,33.4597,33.4977,215000.0
2009-09-01 15:35:00,53.02,53.08,53.0,53.08,206000.0,33.4977,33.5356,33.485,33.5356,206000.0
2009-09-01 15:40:00,53.08,53.09,53.0,53.04,262000.0,33.5356,33.5419,33.485,33.5103,262000.0
2009-09-01 15:45:00,53.03,53.05,52.94,53.0,334500.0,33.504,33.5166,33.4471,33.485,334500.0
2009-09-01 15:50:00,53.0,53.12,52.95,53.12,351500.0,33.485,33.5608,33.4534,33.5608,351500.0
2009-09-01 15:55:00,53.11,53.17,53.02,53.02,485900.0,33.5545,33.5924,33.4977,33.4977,485900.0
2009-09-02 09:30:00,52.96,53.13,52.95,53.09,513100.0,33.4597,33.5672,33.4534,33.5419,513100.0
2009-09-02 09:35:00,53.1,53.19,53.09,53.13,233600.0,33.5482,33.6051,33.5419,33.5672,233600.0
2009-09-02 09:40:00,53.12,53.22,53.1,53.13,185800.0,33.5608,33.624,33.5482,33.5672,185800.0
2009-09-02 09:45:00,53.13,53.18,52.95,52.98,212000.0,33.5672,33.5987,33.4534,33.4724,212000.0
2009-09-02 09:50:00,52.97,52.98,52.9,52.93,127400.0,33.4661,33.4724,33.4218,33.4408,127400.0
2009-09-02 09:55:00,52.93,53.02,52.93,53.01,116200.0,33.4408,33.4977,33.4408,33.4913,116200.0
2009-09-02 10:00:00,53.01,53.09,52.93,53.04,224700.0,33.4913,33.5419,33.4408,33.5103,224700.0
2009-09-02 10:05:00,53.06,53.1,52.97,53.05,192700.0,33.5229,33.5482,33.4661,33.5166,192700.0
2009-09-02 10:10:00,53.04,53.08,52.97,52.99,145800.0,33.5103,33.5356,33.4661,33.4787,145800.0
2009-09-02 10:15:00,52.99,53.09,52.96,53.06,145500.0,33.4787,33.5419,33.4597,33.5229,145500.0
2009-09-02 10:20:00,53.05,53.06,52.94,52.96,157500.0,33.5166,33.5229,33.4471,33.4597,157500.0
2009-09-02 10:25:00,52.96,52.99,52.9,52.92,97100.0,33.4597,33.4787,33.4218,33.4345,97100.0
2009-09-02 10:30:00,52.92,52.92,52.76,52.77,211400.0,33.4345,33.4345,33.3334,33.3397,211400.0
2009-09-02 10:35:00,52.77,52.92,52.76,52.91,132100.0,33.3397,33.4345,33.3334,33.4282,132100.0
2009-09-02 10:40:00,52.92,52.93,52.84,52.9,109900.0,33.4345,33.4408,33.3839,33.4218,109900.0
2009-09-02 10:45:00,52.9,52.92,52.9,52.92,70300.0,33.4218,33.4345,33.4218,33.4345,70300.0
2009-09-02 10:50:00,52.91,52.92,52.81,52.86,137100.0,33.4282,33.4345,33.365,33.3966,137100.0
2009-09-02 10:55:00,52.86,52.89,52.83,52.86,123900.0,33.3966,33.4155,33.3776,33.3966,123900.0
2009-09-02 11:00:00,52.87,52.89,52.8,52.81,62100.0,33.4029,33.4155,33.3587,33.365,62100.0
2009-09-02 11:05:00,52.8,52.87,52.8,52.85,78300.0,33.3587,33.4029,33.3587,33.3903,78300.0
2009-09-02 11:10:00,52.85,52.9,52.83,52.88,232800.0,33.3903,33.4218,33.3776,33.4092,232800.0
2009-09-02 11:15:00,52.88,52.93,52.82,52.86,145500.0,33.4092,33.4408,33.3713,33.3966,145500.0
2009-09-02 11:20:00,52.86,52.91,52.85,52.9,48800.0,33.3966,33.4282,33.3903,33.4218,48800.0
2009-09-02 11:25:00,52.9,52.91,52.83,52.84,62200.0,33.4218,33.4282,33.3776,33.3839,62200.0
2009-09-02 11:30:00,52.85,52.88,52.8,52.82,90600.0,33.3903,33.4092,33.3587,33.3713,90600.0
2009-09-02 11:35:00,52.83,52.83,52.78,52.8,92500.0,33.3776,33.3776,33.346,33.3587,92500.0
2009-09-02 11:40:00,52.79,52.82,52.75,52.76,71700.0,33.3523,33.3713,33.3271,33.3334,71700.0
2009-09-02 11:45:00,52.77,52.84,52.76,52.82,70200.0,33.3397,33.3839,33.3334,33.3713,70200.0
2009-09-02 11:50:00,52.81,52.88,52.8,52.82,56000.0,33.365,33.4092,33.3587,33.3713,56000.0
2009-09-02 11:55:00,52.82,52.82,52.78,52.81,64700.0,33.3713,33.3713,33.346,33.365,64700.0
2009-09-02 12:00:00,52.81,52.89,52.81,52.88,89000.0,33.365,33.4155,33.365,33.4092,89000.0
2009-09-02 12:05:00,52.89,52.91,52.87,52.91,44800.0,33.4155,33.4282,33.4029,33.4282,44800.0
2009-09-02 12:10:00,52.9,52.95,52.9,52.93,71500.0,33.4218,33.4534,33.4218,33.4408,71500.0
2009-09-02 12:15:00,52.92,52.96,52.9,52.95,89100.0,33.4345,33.4597,33.4218,33.4534,89100.0
2009-09-02 12:20:00,52.95,52.99,52.94,52.96,52200.0,33.4534,33.4787,33.4471,33.4597,52200.0
2009-09-02 12:25:00,52.97,53.03,52.96,52.97,104500.0,33.4661,33.504,33.4597,33.4661,104500.0
2009-09-02 12:30:00,52.97,52.98,52.94,52.96,37700.0,33.4661,33.4724,33.4471,33.4597,37700.0
2009-09-02 12:35:00,52.95,52.99,52.93,52.97,56400.0,33.4534,33.4787,33.4408,33.4661,56400.0
2009-09-02 12:40:00,52.97,53.01,52.95,52.98,83400.0,33.4661,33.4913,33.4534,33.4724,83400.0
2009-09-02 12:45:00,52.99,53.02,52.95,52.95,89600.0,33.4787,33.4977,33.4534,33.4534,89600.0
2009-09-02 12:50:00,52.95,52.97,52.95,52.96,31400.0,33.4534,33.4661,33.4534,33.4597,31400.0
2009-09-02 12:55:00,52.97,52.97,52.93,52.94,71500.0,33.4661,33.4661,33.4408,33.4471,71500.0
2009-09-02 13:00:00,52.94,52.96,52.88,52.88,89600.0,33.4471,33.4597,33.4092,33.4092,89600.0
2009-09-02 13:05:00,52.88,52.89,52.82,52.86,65100.0,33.4092,33.4155,33.3713,33.3966,65100.0
2009-09-02 13:10:00,52.87,52.88,52.82,52.84,32900.0,33.4029,33.4092,33.3713,33.3839,32900.0
2009-09-02 13:15:00,52.84,52.92,52.83,52.9,54400.0,33.3839,33.4345,33.3776,33.4218,54400.0
2009-09-02 13:20:00,52.9,52.93,52.85,52.93,61500.0,33.4218,33.4408,33.3903,33.4408,61500.0
2009-09-02 13:25:00,52.93,52.97,52.91,52.97,68800.0,33.4408,33.4661,33.4282,33.4661,68800.0
2009-09-02 13:30:00,52.97,52.97,52.93,52.93,29000.0,33.4661,33.4661,33.4408,33.4408,29000.0
2009-09-02 13:35:00,52.94,52.94,52.91,52.92,30500.0,33.4471,33.4471,33.4282,33.4345,30500.0
2009-09-02 13:40:00,52.92,52.95,52.91,52.94,64300.0,33.4345,33.4534,33.4282,33.4471,64300.0
2009-09-02 13:45:00,52.94,52.94,52.91,52.91,41300.0,33.4471,33.4471,33.4282,33.4282,41300.0
2009-09-02 13:50:00,52.91,52.92,52.88,52.89,53800.0,33.4282,33.4345,33.4092,33.4155,53800.0
2009-09-02 13:55:00,52.88,52.89,52.86,52.88,49200.0,33.4092,33.4155,33.3966,33.4092,49200.0
2009-09-02 14:00:00,52.88,52.92,52.83,52.9,76200.0,33.4092,33.4345,33.3776,33.4218,76200.0
2009-09-02 14:05:00,52.9,52.95,52.88,52.92,72100.0,33.4218,33.4534,33.4092,33.4345,72100.0
2009-09-02 14:10:00,52.92,52.96,52.92,52.95,55500.0,33.4345,33.4597,33.4345,33.4534,55500.0
2009-09-02 14:15:00,52.95,52.96,52.87,52.91,51800.0,33.4534,33.4597,33.4029,33.4282,51800.0
2009-09-02 14:20:00,52.9,52.93,52.9,52.91,16400.0,33.4218,33.4408,33.4218,33.4282,16400.0
2009-09-02 14:25:00,52.91,52.93,52.9,52.93,26400.0,33.4282,33.4408,33.4218,33.4408,26400.0
2009-09-02 14:30:00,52.93,52.99,52.91,52.98,56300.0,33.4408,33.4787,33.4282,33.4724,56300.0
2009-09-02 14:35:00,52.98,53.0,52.93,52.97,84900.0,33.4724,33.485,33.4408,33.4661,84900.0
2009-09-02 14:40:00,52.97,53.0,52.92,52.96,125700.0,33.4661,33.485,33.4345,33.4597,125700.0
2009-09-02 14:45:00,52.96,52.98,52.92,52.95,34500.0,33.4597,33.4724,33.4345,33.4534,34500.0
2009-09-02 14:50:00,52.95,52.95,52.89,52.9,45500.0,33.4534,33.4534,33.4155,33.4218,45500.0
2009-09-02 14:55:00,52.91,52.95,52.85,52.86,85700.0,33.4282,33.4534,33.3903,33.3966,85700.0
2009-09-02 15:00:00,52.86,52.87,52.83,52.85,55400.0,33.3966,33.4029,33.3776,33.3903,55400.0
2009-09-02 15:05:00,52.85,52.91,52.85,52.88,76600.0,33.3903,33.4282,33.3903,33.4092,76600.0
2009-09-02 15:10:00,52.89,52.91,52.85,52.9,65100.0,33.4155,33.4282,33.3903,33.4218,65100.0
2009-09-02 15:15:00,52.9,52.99,52.87,52.97,151400.0,33.4218,33.4787,33.4029,33.4661,151400.0
2009-09-02 15:20:00,52.97,52.99,52.94,52.95,81900.0,33.4661,33.4787,33.4471,33.4534,81900.0
2009-09-02 15:25:00,52.95,52.96,52.9,52.91,69100.0,33.4534,33.4597,33.4218,33.4282,69100.0
2009-09-02 15:30:00,52.91,52.96,52.91,52.93,57600.0,33.4282,33.4597,33.4282,33.4408,57600.0
2009-09-02 15:35:00,52.93,52.97,52.9,52.94,108300.0,33.4408,33.4661,33.4218,33.4471,108300.0
2009-09-02 15:40:00,52.93,52.93,52.86,52.9,120200.0,33.4408,33.4408,33.3966,33.4218,120200.0
2009-09-02 15:45:00,52.9,52.9,52.84,52.86,155800.0,33.4218,33.4218,33.3839,33.3966,155800.0
2009-09-02 15:50:00,52.86,52.92,52.85,52.87,213100.0,33.3966,33.4345,33.3903,33.4029,213100.0
2009-09-02 15:55:00,52.88,52.88,52.75,52.75,340700.0,33.4092,33.4092,33.3271,33.3271,340700.0
2009-09-03 09:30:00,52.91,53.02,52.78,52.81,359800.0,33.4282,33.4977,33.346,33.365,359800.0
2009-09-03 09:35:00,52.81,52.86,52.73,52.77,223800.0,33.365,33.3966,33.3144,33.3397,223800.0
2009-09-03 09:40:00,52.77,52.87,52.73,52.85,120900.0,33.3397,33.4029,33.3144,33.3903,120900.0
2009-09-03 09:45:00,52.86,52.87,52.8,52.86,121900.0,33.3966,33.4029,33.3587,33.3966,121900.0
2009-09-03 09:50:00,52.87,52.94,52.82,52.87,201900.0,33.4029,33.4471,33.3713,33.4029,201900.0
2009-09-03 09:55:00,52.86,52.96,52.76,52.93,294600.0,33.3966,33.4597,33.3334,33.4408,294600.0
2009-09-03 10:00:00,52.93,53.02,52.71,52.72,362000.0,33.4408,33.4977,33.3018,33.3081,362000.0
2009-09-03 10:05:00,52.74,52.74,52.64,52.7,190500.0,33.3208,33.3208,33.2576,33.2955,190500.0
2009-09-03 10:10:00,52.7,52.73,52.62,52.7,123700.0,33.2955,33.3144,33.2449,33.2955,123700.0
2009-09-03 10:15:00,52.7,52.71,52.61,52.63,100000.0,33.2955,33.3018,33.2386,33.2513,100000.0
2009-09-03 10:20:00,52.63,52.69,52.61,52.66,96400.0,33.2513,33.2892,33.2386,33.2702,96400.0
2009-09-03 10:25:00,52.65,52.7,52.63,52.66,66500.0,33.2639,33.2955,33.2513,33.2702,66500.0
2009-09-03 10:30:00,52.66,52.67,52.6,52.6,88600.0,33.2702,33.2765,33.2323,33.2323,88600.0
2009-09-03 10:35:00,52.6,52.72,52.58,52.64,116900.0,33.2323,33.3081,33.2197,33.2576,116900.0
2009-09-03 10:40:00,52.65,52.68,52.63,52.68,59500.0,33.2639,33.2828,33.2513,33.2828,59500.0
2009-09-03 10:45:00,52.67,52.67,52.61,52.64,78900.0,33.2765,33.2765,33.2386,33.2576,78900.0
2009-09-03 10:50:00,52.64,52.69,52.6,52.6,73700.0,33.2576,33.2892,33.2323,33.2323,73700.0
2009-09-03 10:55:00,52.6,52.61,52.57,52.59,52000.0,33.2323,33.2386,33.2134,33.226,52000.0
2009-09-03 11:00:00,52.59,52.72,52.58,52.68,82900.0,33.226,33.3081,33.2197,33.2828,82900.0
2009-09-03 11:05:00,52.68,52.71,52.6,52.63,70800.0,33.2828,33.3018,33.2323,33.2513,70800.0
2009-09-03 11:10:00,52.62,52.63,52.56,52.58,74500.0,33.2449,33.2513,33.207,33.2197,74500.0
2009-09-03 11:15:00,52.58,52.61,52.55,52.56,86000.0,33.2197,33.2386,33.2007,33.207,86000.0
2009-09-03 11:20:00,52.57,52.62,52.56,52.58,88300.0,33.2134,33.2449,33.207,33.2197,88300.0
2009-09-03 11:25:00,52.58,52.59,52.52,52.55,67900.0,33.2197,33.226,33.1818,33.2007,67900.0
2009-09-03 11:30:00,52.55,52.57,52.53,52.55,48800.0,33.2007,33.2134,33.1881,33.2007,48800.0
2009-09-03 11:35:00,52.56,52.62,52.55,52.58,64800.0,33.207,33.2449,33.2007,33.2197,64800.0
2009-09-03 11:40:00,52.57,52.59,52.55,52.56,48400.0,33.2134,33.226,33.2007,33.207,48400.0
2009-09-03 11:45:00,52.56,52.6,52.56,52.58,30300.0,33.207,33.2323,33.207,33.2197,30300.0
2009-09-03 11:50:00,52.58,52.59,52.54,52.55,52500.0,33.2197,33.226,33.1944,33.2007,52500.0
2009-09-03 11:55:00,52.55,52.6,52.55,52.58,34700.0,33.2007,33.2323,33.2007,33.2197,34700.0
2009-09-03 12:00:00,52.58,52.63,52.55,52.63,128100.0,33.2197,33.2513,33.2007,33.2513,128100.0
2009-09-03 12:05:00,52.64,52.66,52.62,52.63,61200.0,33.2576,33.2702,33.2449,33.2513,61200.0
2009-09-03 12:10:00,52.64,52.68,52.62,52.62,56400.0,33.2576,33.2828,33.2449,33.2449,56400.0
2009-09-03 12:15:00,52.62,52.63,52.62,52.62,27800.0,33.2449,33.2513,33.2449,33.2449,27800.0
2009-09-03 12:20:00,52.62,52.63,52.61,52.63,27600.0,33.2449,33.2513,33.2386,33.2513,27600.0
2009-09-03 12:25:00,52.62,52.63,52.62,52.63,51700.0,33.2449,33.2513,33.2449,33.2513,51700.0
2009-09-03 12:30:00,52.63,52.66,52.62,52.65,67200.0,33.2513,33.2702,33.2449,33.2639,67200.0
2009-09-03 12:35:00,52.66,52.67,52.65,52.66,47900.0,33.2702,33.2765,33.2639,33.2702,47900.0
2009-09-03 12:40:00,52.66,52.7,52.66,52.7,53400.0,33.2702,33.2955,33.2702,33.2955,53400.0
2009-09-03 12:45:00,52.7,52.7,52.63,52.63,74800.0,33.2955,33.2955,33.2513,33.2513,74800.0
2009-09-03 12:50:00,52.63,52.64,52.62,52.63,28000.0,33.2513,33.2576,33.2449,33.2513,28000.0
2009-09-03 12:55:00,52.63,52.63,52.57,52.59,66600.0,33.2513,33.2513,33.2134,33.226,66600.0
2009-09-03 13:00:00,52.59,52.65,52.58,52.64,45500.0,33.226,33.2639,33.2197,33.2576,45500.0
2009-09-03 13:05:00,52.65,52.65,52.59,52.6,36200.0,33.2639,33.2639,33.226,33.2323,36200.0
2009-09-03 13:10:00,52.61,52.66,52.6,52.62,49100.0,33.2386,33.2702,33.2323,33.2449,49100.0
2009-09-03 13:15:00,52.63,52.64,52.6,52.64,68100.0,33.2513,33.2576,33.2323,33.2576,68100.0
2009-09-03 13:20:00,52.65,52.7,52.64,52.7,54900.0,33.2639,33.2955,33.2576,33.2955,54900.0
2009-09-03 13:25:00,52.71,52.71,52.64,52.64,74400.0,33.3018,33.3018,33.2576,33.2576,74400.0
2009-09-03 13:30:00,52.65,52.66,52.62,52.66,99300.0,33.2639,33.2702,33.2449,33.2702,99300.0
2009-09-03 13:35:00,52.66,52.66,52.64,52.66,95400.0,33.2702,33.2702,33.2576,33.2702,95400.0
2009-09-03 13:40:00,52.66,52.67,52.59,52.61,62700.0,33.2702,33.2765,33.226,33.2386,62700.0
2009-09-03 13:45:00,52.61,52.65,52.6,52.65,53500.0,33.2386,33.2639,33.2323,33.2639,53500.0
2009-09-03 13:50:00,52.65,52.68,52.65,52.66,54100.0,33.2639,33.2828,33.2639,33.2702,54100.0
2009-09-03 13:55:00,52.66,52.66,52.62,52.65,49800.0,33.2702,33.2702,33.2449,33.2639,49800.0
2009-09-03 14:00:00,52.65,52.66,52.64,52.65,52400.0,33.2639,33.2702,33.2576,33.2639,52400.0
2009-09-03 14:05:00,52.65,52.68,52.64,52.64,84900.0,33.2639,33.2828,33.2576,33.2576,84900.0
2009-09-03 14:10:00,52.65,52.67,52.62,52.66,84500.0,33.2639,33.2765,33.2449,33.2702,84500.0
2009-09-03 14:15:00,52.66,52.67,52.62,52.62,44200.0,33.2702,33.2765,33.2449,33.2449,44200.0
2009-09-03 14:20:00,52.62,52.63,52.55,52.58,79000.0,33.2449,33.2513,33.2007,33.2197,79000.0
2009-09-03 14:25:00,52.58,52.61,52.58,52.6,56700.0,33.2197,33.2386,33.2197,33.2323,56700.0
2009-09-03 14:30:00,52.6,52.62,52.59,52.62,82700.0,33.2323,33.2449,33.226,33.2449,82700.0
2009-09-03 14:35:00,52.61,52.63,52.59,52.6,86500.0,33.2386,33.2513,33.226,33.2323,86500.0
2009-09-03 14:40:00,52.6,52.61,52.58,52.6,114800.0,33.2323,33.2386,33.2197,33.2323,114800.0
2009-09-03 14:45:00,52.59,52.61,52.57,52.6,104300.0,33.226,33.2386,33.2134,33.2323,104300.0
2009-09-03 14:50:00,52.6,52.62,52.6,52.62,64300.0,33.2323,33.2449,33.2323,33.2449,64300.0
2009-09-03 14:55:00,52.62,52.64,52.61,52.62,88500.0,33.2449,33.2576,33.2386,33.2449,88500.0
2009-09-03 15:00:00,52.62,52.64,52.6,52.62,134200.0,33.2449,33.2576,33.2323,33.2449,134200.0
2009-09-03 15:05:00,52.62,52.66,52.62,52.65,57400.0,33.2449,33.2702,33.2449,33.2639,57400.0
2009-09-03 15:10:00,52.65,52.66,52.64,52.65,69100.0,33.2639,33.2702,33.2576,33.2639,69100.0
2009-09-03 15:15:00,52.66,52.67,52.64,52.64,102000.0,33.2702,33.2765,33.2576,33.2576,102000.0
2009-09-03 15:20:00,52.64,52.66,52.64,52.65,128400.0,33.2576,33.2702,33.2576,33.2639,128400.0
2009-09-03 15:25:00,52.66,52.69,52.65,52.69,117000.0,33.2702,33.2892,33.2639,33.2892,117000.0
2009-09-03 15:30:00,52.69,52.73,52.68,52.7,181000.0,33.2892,33.3144,33.2828,33.2955,181000.0
2009-09-03 15:35:00,52.71,52.78,52.7,52.78,149300.0,33.3018,33.346,33.2955,33.346,149300.0
2009-09-03 15:40:00,52.77,52.81,52.77,52.79,211000.0,33.3397,33.365,33.3397,33.3523,211000.0
2009-09-03 15:45:00,52.8,52.82,52.79,52.8,247900.0,33.3587,33.3713,33.3523,33.3587,247900.0
2009-09-03 15:50:00,52.8,52.87,52.79,52.84,413100.0,33.3587,33.4029,33.3523,33.3839,413100.0
2009-09-03 15:55:00,52.85,52.88,52.81,52.82,522300.0,33.3903,33.4092,33.365,33.3713,522300.0
2009-09-04 09:30:00,52.79,52.99,52.79,52.94,268100.0,33.3523,33.4787,33.3523,33.4471,268100.0
2009-09-04 09:35:00,52.95,52.96,52.82,52.93,127700.0,33.4534,33.4597,33.3713,33.4408,127700.0
2009-09-04 09:40:00,52.93,53.0,52.91,52.95,119300.0,33.4408,33.485,33.4282,33.4534,119300.0
2009-09-04 09:45:00,52.96,52.98,52.72,52.74,124700.0,33.4597,33.4724,33.3081,33.3208,124700.0
2009-09-04 09:50:00,52.74,52.75,52.66,52.72,115500.0,33.3208,33.3271,33.2702,33.3081,115500.0
2009-09-04 09:55:00,52.72,52.8,52.7,52.74,65400.0,33.3081,33.3587,33.2955,33.3208,65400.0
2009-09-04 10:00:00,52.75,52.9,52.67,52.68,129100.0,33.3271,33.4218,33.2765,33.2828,129100.0
2009-09-04 10:05:00,52.69,52.75,52.68,52.75,51200.0,33.2892,33.3271,33.2828,33.3271,51200.0
2009-09-04 10:10:00,52.75,52.87,52.75,52.87,127400.0,33.3271,33.4029,33.3271,33.4029,127400.0
2009-09-04 10:15:00,52.86,52.95,52.84,52.91,92100.0,33.3966,33.4534,33.3839,33.4282,92100.0
2009-09-04 10:20:00,52.9,52.98,52.82,52.82,89200.0,33.4218,33.4724,33.3713,33.3713,89200.0
2009-09-04 10:25:00,52.83,52.83,52.74,52.74,45300.0,33.3776,33.3776,33.3208,33.3208,45300.0
2009-09-04 10:30:00,52.74,52.83,52.74,52.8,77000.0,33.3208,33.3776,33.3208,33.3587,77000.0
2009-09-04 10:35:00,52.81,52.84,52.8,52.81,47900.0,33.365,33.3839,33.3587,33.365,47900.0
2009-09-04 10:40:00,52.82,52.84,52.78,52.81,89900.0,33.3713,33.3839,33.346,33.365,89900.0
2009-09-04 10:45:00,52.81,52.82,52.79,52.79,30300.0,33.365,33.3713,33.3523,33.3523,30300.0
2009-09-04 10:50:00,52.79,52.81,52.79,52.8,63300.0,33.3523,33.365,33.3523,33.3587,63300.0
2009-09-04 10:55:00,52.81,52.81,52.77,52.79,62900.0,33.365,33.365,33.3397,33.3523,62900.0
2009-09-04 11:00:00,52.79,52.85,52.69,52.73,102300.0,33.3523,33.3903,33.2892,33.3144,102300.0
2009-09-04 11:05:00,52.72,52.75,52.69,52.71,77700.0,33.3081,33.3271,33.2892,33.3018,77700.0
2009-09-04 11:10:00,52.71,52.76,52.68,52.76,77100.0,33.3018,33.3334,33.2828,33.3334,77100.0
2009-09-04 11:15:00,52.76,52.78,52.74,52.76,50500.0,33.3334,33.346,33.3208,33.3334,50500.0
2009-09-04 11:20:00,52.76,52.76,52.7,52.74,106000.0,33.3334,33.3334,33.2955,33.3208,106000.0
2009-09-04 11:25:00,52.74,52.74,52.7,52.73,55400.0,33.3208,33.3208,33.2955,33.3144,55400.0
2009-09-04 11:30:00,52.73,52.76,52.71,52.74,95000.0,33.3144,33.3334,33.3018,33.3208,95000.0
2009-09-04 11:35:00,52.73,52.76,52.72,52.73,38900.0,33.3144,33.3334,33.3081,33.3144,38900.0
2009-09-04 11:40:00,52.72,52.75,52.72,52.74,36100.0,33.3081,33.3271,33.3081,33.3208,36100.0
2009-09-04 11:45:00,52.74,52.79,52.74,52.79,33100.0,33.3208,33.3523,33.3208,33.3523,33100.0
2009-09-04 11:50:00,52.79,52.81,52.78,52.8,62300.0,33.3523,33.365,33.346,33.3587,62300.0
2009-09-04 11:55:00,52.8,52.83,52.79,52.82,44900.0,33.3587,33.3776,33.3523,33.3713,44900.0
2009-09-04 12:00:00,52.82,52.85,52.78,52.78,91000.0,33.3713,33.3903,33.346,33.346,91000.0
2009-09-04 12:05:00,52.79,52.89,52.78,52.87,185800.0,33.3523,33.4155,33.346,33.4029,185800.0
2009-09-04 12:10:00,52.86,52.88,52.84,52.87,48000.0,33.3966,33.4092,33.3839,33.4029,48000.0
2009-09-04 12:15:00,52.87,52.92,52.86,52.87,74400.0,33.4029,33.4345,33.3966,33.4029,74400.0
2009-09-04 12:20:00,52.88,52.93,52.86,52.92,65900.0,33.4092,33.4408,33.3966,33.4345,65900.0
2009-09-04 12:25:00,52.92,52.92,52.8,52.81,43100.0,33.4345,33.4345,33.3587,33.365,43100.0
2009-09-04 12:30:00,52.81,52.82,52.76,52.79,70600.0,33.365,33.3713,33.3334,33.3523,70600.0
2009-09-04 12:35:00,52.79,52.85,52.79,52.82,46500.0,33.3523,33.3903,33.3523,33.3713,46500.0
2009-09-04 12:40:00,52.83,52.85,52.81,52.84,31100.0,33.3776,33.3903,33.365,33.3839,31100.0
2009-09-04 12:45:00,52.85,52.88,52.84,52.87,20800.0,33.3903,33.4092,33.3839,33.4029,20800.0
2009-09-04 12:50:00,52.87,52.89,52.86,52.88,45300.0,33.4029,33.4155,33.3966,33.4092,45300.0
2009-09-04 12:55:00,52.89,52.89,52.88,52.88,37000.0,33.4155,33.4155,33.4092,33.4092,37000.0
2009-09-04 13:00:00,52.89,52.9,52.88,52.9,37000.0,33.4155,33.4218,33.4092,33.4218,37000.0
2009-09-04 13:05:00,52.91,52.93,52.88,52.9,55600.0,33.4282,33.4408,33.4092,33.4218,55600.0
2009-09-04 13:10:00,52.89,52.9,52.88,52.89,20000.0,33.4155,33.4218,33.4092,33.4155,20000.0
2009-09-04 13:15:00,52.89,52.94,52.89,52.92,62000.0,33.4155,33.4471,33.4155,33.4345,62000.0
2009-09-04 13:20:00,52.92,52.96,52.87,52.9,111500.0,33.4345,33.4597,33.4029,33.4218,111500.0
2009-09-04 13:25:00,52.89,52.91,52.89,52.9,52100.0,33.4155,33.4282,33.4155,33.4218,52100.0
2009-09-04 13:30:00,52.89,52.92,52.89,52.91,38900.0,33.4155,33.4345,33.4155,33.4282,38900.0
2009-09-04 13:35:00,52.92,52.92,52.9,52.91,60000.0,33.4345,33.4345,33.4218,33.4282,60000.0
2009-09-04 13:40:00,52.9,52.94,52.89,52.93,117300.0,33.4218,33.4471,33.4155,33.4408,117300.0
2009-09-04 13:45:00,52.92,52.93,52.88,52.89,49700.0,33.4345,33.4408,33.4092,33.4155,49700.0
2009-09-04 13:50:00,52.89,52.91,52.87,52.88,62700.0,33.4155,33.4282,33.4029,33.4092,62700.0
2009-09-04 13:55:00,52.88,52.91,52.86,52.86,49100.0,33.4092,33.4282,33.3966,33.3966,49100.0
2009-09-04 14:00:00,52.87,52.9,52.86,52.88,65400.0,33.4029,33.4218,33.3966,33.4092,65400.0
2009-09-04 14:05:00,52.88,52.9,52.86,52.89,49200.0,33.4092,33.4218,33.3966,33.4155,49200.0
2009-09-04 14:10:00,52.88,52.91,52.88,52.91,41200.0,33.4092,33.4282,33.4092,33.4282,41200.0
2009-09-04 14:15:00,52.91,52.91,52.88,52.9,42400.0,33.4282,33.4282,33.4092,33.4218,42400.0
2009-09-04 14:20:00,52.91,52.93,52.89,52.9,38300.0,33.4282,33.4408,33.4155,33.4218,38300.0
2009-09-04 14:25:00,52.9,52.9,52.87,52.87,40400.0,33.4218,33.4218,33.4029,33.4029,40400.0
2009-09-04 14:30:00,52.87,52.9,52.84,52.89,118200.0,33.4029,33.4218,33.3839,33.4155,118200.0
2009-09-04 14:35:00,52.88,52.89,52.85,52.85,52300.0,33.4092,33.4155,33.3903,33.3903,52300.0
2009-09-04 14:40:00,52.86,52.9,52.86,52.9,42600.0,33.3966,33.4218,33.3966,33.4218,42600.0
2009-09-04 14:45:00,52.89,52.91,52.86,52.89,88700.0,33.4155,33.4282,33.3966,33.4155,88700.0
2009-09-04 14:50:00,52.89,52.91,52.88,52.88,44900.0,33.4155,33.4282,33.4092,33.4092,44900.0
2009-09-04 14:55:00,52.88,52.91,52.85,52.89,79900.0,33.4092,33.4282,33.3903,33.4155,79900.0
2009-09-04 15:00:00,52.89,52.95,52.88,52.93,102800.0,33.4155,33.4534,33.4092,33.4408,102800.0
2009-09-04 15:05:00,52.93,52.95,52.84,52.84,79700.0,33.4408,33.4534,33.3839,33.3839,79700.0
2009-09-04 15:10:00,52.84,52.88,52.74,52.79,232300.0,33.3839,33.4092,33.3208,33.3523,232300.0
2009-09-04 15:15:00,52.79,52.83,52.72,52.78,179500.0,33.3523,33.3776,33.3081,33.346,179500.0
2009-09-04 15:20:00,52.77,52.85,52.77,52.83,60800.0,33.3397,33.3903,33.3397,33.3776,60800.0
2009-09-04 15:25:00,52.83,52.84,52.83,52.84,26000.0,33.3776,33.3839,33.3776,33.3839,26000.0
2009-09-04 15:30:00,52.83,52.85,52.76,52.78,129400.0,33.3776,33.3903,33.3334,33.346,129400.0
2009-09-04 15:35:00,52.78,52.81,52.77,52.81,107800.0,33.346,33.365,33.3397,33.365,107800.0
2009-09-04 15:40:00,52.81,52.87,52.81,52.84,208000.0,33.365,33.4029,33.365,33.3839,208000.0
2009-09-04 15:45:00,52.85,52.89,52.84,52.87,169100.0,33.3903,33.4155,33.3839,33.4029,169100.0
2009-09-04 15:50:00,52.87,52.92,52.86,52.87,187900.0,33.4029,33.4345,33.3966,33.4029,187900.0
2009-09-04 15:55:00,52.88,52.93,52.86,52.87,344600.0,33.4092,33.4408,33.3966,33.4029,344600.0
2009-09-08 09:30:00,53.45,54.15,53.36,54.01,1034800.0,33.7693,34.2116,33.7125,34.1231,1034800.0
2009-09-08 09:35:00,54.01,54.02,53.52,53.71,763600.0,34.1231,34.1294,33.8136,33.9336,763600.0
2009-09-08 09:40:00,53.71,53.71,53.21,53.35,334400.0,33.9336,33.9336,33.6177,33.7061,334400.0
2009-09-08 09:45:00,53.33,53.41,53.25,53.32,236300.0,33.6935,33.7441,33.643,33.6872,236300.0
2009-09-08 09:50:00,53.32,53.44,53.3,53.43,245100.0,33.6872,33.763,33.6746,33.7567,245100.0
2009-09-08 09:55:00,53.43,53.57,53.38,53.51,366400.0,33.7567,33.8451,33.7251,33.8072,366400.0
2009-09-08 10:00:00,53.51,53.53,53.42,53.44,322800.0,33.8072,33.8199,33.7504,33.763,322800.0
2009-09-08 10:05:00,53.44,53.47,53.33,53.47,273200.0,33.763,33.782,33.6935,33.782,273200.0
2009-09-08 10:10:00,53.47,53.56,53.45,53.52,199700.0,33.782,33.8388,33.7693,33.8136,199700.0
2009-09-08 10:15:00,53.52,53.62,53.5,53.51,160800.0,33.8136,33.8767,33.8009,33.8072,160800.0
2009-09-08 10:20:00,53.52,53.65,53.5,53.61,217400.0,33.8136,33.8957,33.8009,33.8704,217400.0
2009-09-08 10:25:00,53.59,53.72,53.59,53.64,213500.0,33.8578,33.9399,33.8578,33.8894,213500.0
2009-09-08 10:30:00,53.64,53.76,53.64,53.75,165000.0,33.8894,33.9652,33.8894,33.9589,165000.0
2009-09-08 10:35:00,53.74,53.86,53.7,53.85,260200.0,33.9525,34.0284,33.9273,34.022,260200.0
2009-09-08 10:40:00,53.85,53.88,53.83,53.84,247600.0,34.022,34.041,34.0094,34.0157,247600.0
2009-09-08 10:45:00,53.84,53.89,53.81,53.84,193500.0,34.0157,34.0473,33.9968,34.0157,193500.0
2009-09-08 10:50:00,53.83,53.85,53.75,53.76,163700.0,34.0094,34.022,33.9589,33.9652,163700.0
2009-09-08 10:55:00,53.77,53.9,53.76,53.9,130200.0,33.9715,34.0536,33.9652,34.0536,130200.0
2009-09-08 11:00:00,53.9,53.91,53.85,53.85,77900.0,34.0536,34.06,34.022,34.022,77900.0
2009-09-08 11:05:00,53.86,53.86,53.81,53.85,81400.0,34.0284,34.0284,33.9968,34.022,81400.0
2009-09-08 11:10:00,53.86,53.91,53.85,53.9,93100.0,34.0284,34.06,34.022,34.0536,93100.0
2009-09-08 11:15:00,53.91,53.97,53.89,53.96,159900.0,34.06,34.0979,34.0473,34.0915,159900.0
2009-09-08 11:20:00,53.96,54.03,53.94,54.0,155700.0,34.0915,34.1358,34.0789,34.1168,155700.0
2009-09-08 11:25:00,54.01,54.05,53.99,54.03,143700.0,34.1231,34.1484,34.1105,34.1358,143700.0
2009-09-08 11:30:00,54.03,54.07,54.0,54.04,179600.0,34.1358,34.161,34.1168,34.1421,179600.0
2009-09-08 11:35:00,54.04,54.04,53.99,54.0,138900.0,34.1421,34.1421,34.1105,34.1168,138900.0
2009-09-08 11:40:00,54.01,54.01,53.96,53.97,112500.0,34.1231,34.1231,34.0915,34.0979,112500.0
2009-09-08 11:45:00,53.96,53.97,53.91,53.96,121700.0,34.0915,34.0979,34.06,34.0915,121700.0
2009-09-08 11:50:00,53.96,53.97,53.95,53.97,76100.0,34.0915,34.0979,34.0852,34.0979,76100.0
2009-09-08 11:55:00,53.97,54.02,53.96,54.01,83800.0,34.0979,34.1294,34.0915,34.1231,83800.0
2009-09-08 12:00:00,54.01,54.04,54.0,54.0,73100.0,34.1231,34.1421,34.1168,34.1168,73100.0
2009-09-08 12:05:00,54.0,54.03,53.97,54.01,109100.0,34.1168,34.1358,34.0979,34.1231,109100.0
2009-09-08 12:10:00,54.01,54.04,53.97,54.03,85900.0,34.1231,34.1421,34.0979,34.1358,85900.0
2009-09-08 12:15:00,54.04,54.05,54.03,54.03,64300.0,34.1421,34.1484,34.1358,34.1358,64300.0
2009-09-08 12:20:00,54.04,54.06,54.0,54.06,99600.0,34.1421,34.1547,34.1168,34.1547,99600.0
2009-09-08 12:25:00,54.06,54.08,54.03,54.04,52700.0,34.1547,34.1674,34.1358,34.1421,52700.0
2009-09-08 12:30:00,54.04,54.06,54.0,54.0,71300.0,34.1421,34.1547,34.1168,34.1168,71300.0
2009-09-08 12:35:00,54.0,54.01,53.99,54.0,67900.0,34.1168,34.1231,34.1105,34.1168,67900.0
2009-09-08 12:40:00,54.01,54.05,54.0,54.05,54100.0,34.1231,34.1484,34.1168,34.1484,54100.0
2009-09-08 12:45:00,54.05,54.06,54.04,54.04,60800.0,34.1484,34.1547,34.1421,34.1421,60800.0
2009-09-08 12:50:00,54.05,54.07,54.04,54.06,97800.0,34.1484,34.161,34.1421,34.1547,97800.0
2009-09-08 12:55:00,54.06,54.09,54.05,54.09,45700.0,34.1547,34.1737,34.1484,34.1737,45700.0
2009-09-08 13:00:00,54.09,54.1,54.08,54.1,106000.0,34.1737,34.18,34.1674,34.18,106000.0
2009-09-08 13:05:00,54.1,54.15,54.09,54.12,136700.0,34.18,34.2116,34.1737,34.1926,136700.0
2009-09-08 13:10:00,54.11,54.12,54.06,54.1,93400.0,34.1863,34.1926,34.1547,34.18,93400.0
2009-09-08 13:15:00,54.1,54.17,54.1,54.15,106000.0,34.18,34.2242,34.18,34.2116,106000.0
2009-09-08 13:20:00,54.14,54.15,54.08,54.08,58500.0,34.2053,34.2116,34.1674,34.1674,58500.0
2009-09-08 13:25:00,54.08,54.09,54.02,54.09,65200.0,34.1674,34.1737,34.1294,34.1737,65200.0
2009-09-08 13:30:00,54.08,54.11,54.06,54.08,56200.0,34.1674,34.1863,34.1547,34.1674,56200.0
2009-09-08 13:35:00,54.08,54.08,54.04,54.06,73300.0,34.1674,34.1674,34.1421,34.1547,73300.0
2009-09-08 13:40:00,54.07,54.12,54.06,54.06,91100.0,34.161,34.1926,34.1547,34.1547,91100.0
2009-09-08 13:45:00,54.07,54.07,54.04,54.04,83800.0,34.161,34.161,34.1421,34.1421,83800.0
2009-09-08 13:50:00,54.04,54.05,54.03,54.04,89500.0,34.1421,34.1484,34.1358,34.1421,89500.0
2009-09-08 13:55:00,54.04,54.11,54.02,54.04,91400.0,34.1421,34.1863,34.1294,34.1421,91400.0
2009-09-08 14:00:00,54.03,54.16,54.03,54.05,205900.0,34.1358,34.2179,34.1358,34.1484,205900.0
2009-09-08 14:05:00,54.04,54.06,53.99,54.0,130300.0,34.1421,34.1547,34.1105,34.1168,130300.0
2009-09-08 14:10:00,54.01,54.01,53.95,53.96,93400.0,34.1231,34.1231,34.0852,34.0915,93400.0
2009-09-08 14:15:00,53.96,54.0,53.91,53.92,84100.0,34.0915,34.1168,34.06,34.0663,84100.0
2009-09-08 14:20:00,53.91,53.98,53.91,53.94,135700.0,34.06,34.1042,34.06,34.0789,135700.0
2009-09-08 14:25:00,53.94,53.96,53.92,53.93,38900.0,34.0789,34.0915,34.0663,34.0726,38900.0
2009-09-08 14:30:00,53.94,54.0,53.93,53.96,198500.0,34.0789,34.1168,34.0726,34.0915,198500.0
2009-09-08 14:35:00,53.97,54.02,53.97,54.01,77600.0,34.0979,34.1294,34.0979,34.1231,77600.0
2009-09-08 14:40:00,54.02,54.05,54.01,54.03,54900.0,34.1294,34.1484,34.1231,34.1358,54900.0
2009-09-08 14:45:00,54.03,54.12,54.01,54.09,97900.0,34.1358,34.1926,34.1231,34.1737,97900.0
2009-09-08 14:50:00,54.1,54.1,54.07,54.08,51600.0,34.18,34.18,34.161,34.1674,51600.0
2009-09-08 14:55:00,54.07,54.13,54.06,54.07,83500.0,34.161,34.1989,34.1547,34.161,83500.0
2009-09-08 15:00:00,54.06,54.08,54.01,54.06,152300.0,34.1547,34.1674,34.1231,34.1547,152300.0
2009-09-08 15:05:00,54.07,54.07,54.02,54.03,83600.0,34.161,34.161,34.1294,34.1358,83600.0
2009-09-08 15:10:00,54.02,54.08,54.02,54.06,102600.0,34.1294,34.1674,34.1294,34.1547,102600.0
2009-09-08 15:15:00,54.06,54.07,54.04,54.04,74600.0,34.1547,34.161,34.1421,34.1421,74600.0
2009-09-08 15:20:00,54.04,54.14,54.03,54.12,152500.0,34.1421,34.2053,34.1358,34.1926,152500.0
2009-09-08 15:25:00,54.12,54.15,54.11,54.15,60600.0,34.1926,34.2116,34.1863,34.2116,60600.0
2009-09-08 15:30:00,54.15,54.15,54.09,54.11,120500.0,34.2116,34.2116,34.1737,34.1863,120500.0
2009-09-08 15:35:00,54.12,54.17,54.11,54.16,184700.0,34.1926,34.2242,34.1863,34.2179,184700.0
2009-09-08 15:40:00,54.16,54.16,54.06,54.09,261100.0,34.2179,34.2179,34.1547,34.1737,261100.0
2009-09-08 15:45:00,54.09,54.14,54.05,54.14,284400.0,34.1737,34.2053,34.1484,34.2053,284400.0
2009-09-08 15:50:00,54.14,54.17,54.12,54.17,437600.0,34.2053,34.2242,34.1926,34.2242,437600.0
2009-09-08 15:55:00,54.17,54.19,54.12,54.12,735700.0,34.2242,34.2369,34.1926,34.1926,735700.0
2009-09-09 09:30:00,54.2,54.3,53.75,54.01,494600.0,34.2432,34.3064,33.9589,34.1231,494600.0
2009-09-09 09:35:00,54.03,54.12,53.95,54.0,337900.0,34.1358,34.1926,34.0852,34.1168,337900.0
2009-09-09 09:40:00,54.0,54.04,53.93,54.01,128800.0,34.1168,34.1421,34.0726,34.1231,128800.0
2009-09-09 09:45:00,54.0,54.15,53.95,54.03,184900.0,34.1168,34.2116,34.0852,34.1358,184900.0
2009-09-09 09:50:00,54.03,54.15,54.02,54.08,93700.0,34.1358,34.2116,34.1294,34.1674,93700.0
2009-09-09 09:55:00,54.09,54.19,54.08,54.14,109100.0,34.1737,34.2369,34.1674,34.2053,109100.0
2009-09-09 10:00:00,54.14,54.27,54.14,54.19,225300.0,34.2053,34.2874,34.2053,34.2369,225300.0
2009-09-09 10:05:00,54.19,54.19,54.02,54.05,140300.0,34.2369,34.2369,34.1294,34.1484,140300.0
2009-09-09 10:10:00,54.03,54.1,54.02,54.06,153500.0,34.1358,34.18,34.1294,34.1547,153500.0
2009-09-09 10:15:00,54.06,54.12,54.05,54.08,139600.0,34.1547,34.1926,34.1484,34.1674,139600.0
2009-09-09 10:20:00,54.08,54.1,54.02,54.07,126300.0,34.1674,34.18,34.1294,34.161,126300.0
2009-09-09 10:25:00,54.03,54.03,53.88,53.94,223700.0,34.1358,34.1358,34.041,34.0789,223700.0
2009-09-09 10:30:00,53.94,53.96,53.91,53.91,164000.0,34.0789,34.0915,34.06,34.06,164000.0
2009-09-09 10:35:00,53.94,53.94,53.85,53.9,88700.0,34.0789,34.0789,34.022,34.0536,88700.0
2009-09-09 10:40:00,53.9,53.92,53.87,53.91,73400.0,34.0536,34.0663,34.0347,34.06,73400.0
2009-09-09 10:45:00,53.91,53.94,53.87,53.89,69000.0,34.06,34.0789,34.0347,34.0473,69000.0
2009-09-09 10:50:00,53.9,53.9,53.81,53.87,242500.0,34.0536,34.0536,33.9968,34.0347,242500.0
2009-09-09 10:55:00,53.88,53.94,53.85,53.85,155400.0,34.041,34.0789,34.022,34.022,155400.0
2009-09-09 11:00:00,53.86,54.03,53.85,54.02,213400.0,34.0284,34.1358,34.022,34.1294,213400.0
2009-09-09 11:05:00,54.02,54.02,53.92,53.93,93600.0,34.1294,34.1294,34.0663,34.0726,93600.0
2009-09-09 11:10:00,53.93,53.96,53.9,53.91,91700.0,34.0726,34.0915,34.0536,34.06,91700.0
2009-09-09 11:15:00,53.91,53.97,53.9,53.95,63800.0,34.06,34.0979,34.0536,34.0852,63800.0
2009-09-09 11:20:00,53.95,54.05,53.94,54.05,97100.0,34.0852,34.1484,34.0789,34.1484,97100.0
2009-09-09 11:25:00,54.05,54.08,53.99,54.01,200500.0,34.1484,34.1674,34.1105,34.1231,200500.0
2009-09-09 11:30:00,54.02,54.05,53.94,53.99,91200.0,34.1294,34.1484,34.0789,34.1105,91200.0
2009-09-09 11:35:00,53.99,54.01,53.95,53.99,59000.0,34.1105,34.1231,34.0852,34.1105,59000.0
2009-09-09 11:40:00,53.99,54.0,53.96,53.97,72800.0,34.1105,34.1168,34.0915,34.0979,72800.0
2009-09-09 11:45:00,53.97,53.98,53.86,53.9,116600.0,34.0979,34.1042,34.0284,34.0536,116600.0
2009-09-09 11:50:00,53.9,53.93,53.89,53.9,66600.0,34.0536,34.0726,34.0473,34.0536,66600.0
2009-09-09 11:55:00,53.89,53.9,53.83,53.84,104300.0,34.0473,34.0536,34.0094,34.0157,104300.0
2009-09-09 12:00:00,53.84,53.84,53.78,53.78,107500.0,34.0157,34.0157,33.9778,33.9778,107500.0
2009-09-09 12:05:00,53.79,53.83,53.78,53.81,75400.0,33.9841,34.0094,33.9778,33.9968,75400.0
2009-09-09 12:10:00,53.81,53.82,53.79,53.82,66200.0,33.9968,34.0031,33.9841,34.0031,66200.0
2009-09-09 12:15:00,53.81,53.93,53.81,53.92,77400.0,33.9968,34.0726,33.9968,34.0663,77400.0
2009-09-09 12:20:00,53.93,53.93,53.87,53.88,71600.0,34.0726,34.0726,34.0347,34.041,71600.0
2009-09-09 12:25:00,53.88,53.9,53.83,53.9,104900.0,34.041,34.0536,34.0094,34.0536,104900.0
2009-09-09 12:30:00,53.89,53.94,53.89,53.92,65100.0,34.0473,34.0789,34.0473,34.0663,65100.0
2009-09-09 12:35:00,53.91,53.94,53.91,53.94,35400.0,34.06,34.0789,34.06,34.0789,35400.0
2009-09-09 12:40:00,53.94,53.96,53.93,53.94,43400.0,34.0789,34.0915,34.0726,34.0789,43400.0
2009-09-09 12:45:00,53.93,53.96,53.91,53.93,52300.0,34.0726,34.0915,34.06,34.0726,52300.0
2009-09-09 12:50:00,53.93,53.94,53.86,53.86,44200.0,34.0726,34.0789,34.0284,34.0284,44200.0
2009-09-09 12:55:00,53.86,53.88,53.83,53.87,93300.0,34.0284,34.041,34.0094,34.0347,93300.0
2009-09-09 13:00:00,53.87,53.91,53.84,53.84,124000.0,34.0347,34.06,34.0157,34.0157,124000.0
2009-09-09 13:05:00,53.85,53.91,53.82,53.88,92600.0,34.022,34.06,34.0031,34.041,92600.0
2009-09-09 13:10:00,53.89,53.92,53.88,53.91,74100.0,34.0473,34.0663,34.041,34.06,74100.0
2009-09-09 13:15:00,53.9,53.99,53.9,53.95,119700.0,34.0536,34.1105,34.0536,34.0852,119700.0
2009-09-09 13:20:00,53.95,54.0,53.95,53.96,59300.0,34.0852,34.1168,34.0852,34.0915,59300.0
2009-09-09 13:25:00,53.95,53.96,53.88,53.88,93300.0,34.0852,34.0915,34.041,34.041,93300.0
2009-09-09 13:30:00,53.88,53.91,53.87,53.9,36000.0,34.041,34.06,34.0347,34.0536,36000.0
2009-09-09 13:35:00,53.9,53.9,53.8,53.81,91700.0,34.0536,34.0536,33.9905,33.9968,91700.0
2009-09-09 13:40:00,53.81,53.81,53.78,53.78,50000.0,33.9968,33.9968,33.9778,33.9778,50000.0
2009-09-09 13:45:00,53.79,53.86,53.78,53.84,75400.0,33.9841,34.0284,33.9778,34.0157,75400.0
2009-09-09 13:50:00,53.84,53.91,53.8,53.89,145400.0,34.0157,34.06,33.9905,34.0473,145400.0
2009-09-09 13:55:00,53.9,53.91,53.85,53.85,62400.0,34.0536,34.06,34.022,34.022,62400.0
2009-09-09 14:00:00,53.84,53.9,53.82,53.84,76800.0,34.0157,34.0536,34.0031,34.0157,76800.0
2009-09-09 14:05:00,53.84,53.84,53.77,53.79,67500.0,34.0157,34.0157,33.9715,33.9841,67500.0
2009-09-09 14:10:00,53.79,53.8,53.75,53.75,129200.0,33.9841,33.9905,33.9589,33.9589,129200.0
2009-09-09 14:15:00,53.75,53.76,53.69,53.72,192800.0,33.9589,33.9652,33.921,33.9399,192800.0
2009-09-09 14:20:00,53.72,53.73,53.65,53.7,179400.0,33.9399,33.9462,33.8957,33.9273,179400.0
2009-09-09 14:25:00,53.69,53.74,53.68,53.71,90800.0,33.921,33.9525,33.9146,33.9336,90800.0
2009-09-09 14:30:00,53.71,53.72,53.66,53.67,102900.0,33.9336,33.9399,33.902,33.9083,102900.0
2009-09-09 14:35:00,53.68,53.69,53.65,53.65,95000.0,33.9146,33.921,33.8957,33.8957,95000.0
2009-09-09 14:40:00,53.67,53.67,53.58,53.59,117800.0,33.9083,33.9083,33.8515,33.8578,117800.0
2009-09-09 14:45:00,53.58,53.68,53.53,53.67,235200.0,33.8515,33.9146,33.8199,33.9083,235200.0
2009-09-09 14:50:00,53.67,53.69,53.61,53.65,150800.0,33.9083,33.921,33.8704,33.8957,150800.0
2009-09-09 14:55:00,53.65,53.66,53.59,53.61,100400.0,33.8957,33.902,33.8578,33.8704,100400.0
2009-09-09 15:00:00,53.62,53.65,53.57,53.59,177800.0,33.8767,33.8957,33.8451,33.8578,177800.0
2009-09-09 15:05:00,53.6,53.63,53.59,53.62,97000.0,33.8641,33.8831,33.8578,33.8767,97000.0
2009-09-09 15:10:00,53.62,53.69,53.6,53.66,177100.0,33.8767,33.921,33.8641,33.902,177100.0
2009-09-09 15:15:00,53.66,53.71,53.63,53.66,158400.0,33.902,33.9336,33.8831,33.902,158400.0
2009-09-09 15:20:00,53.66,53.68,53.64,53.65,116400.0,33.902,33.9146,33.8894,33.8957,116400.0
2009-09-09 15:25:00,53.66,53.7,53.58,53.59,247800.0,33.902,33.9273,33.8515,33.8578,247800.0
2009-09-09 15:30:00,53.59,53.62,53.55,53.56,191700.0,33.8578,33.8767,33.8325,33.8388,191700.0
2009-09-09 15:35:00,53.57,53.63,53.56,53.63,127800.0,33.8451,33.8831,33.8388,33.8831,127800.0
2009-09-09 15:40:00,53.63,53.69,53.63,53.69,275400.0,33.8831,33.921,33.8831,33.921,275400.0
2009-09-09 15:45:00,53.69,53.79,53.68,53.78,182000.0,33.921,33.9841,33.9146,33.9778,182000.0
2009-09-09 15:50:00,53.79,53.84,53.77,53.81,376200.0,33.9841,34.0157,33.9715,33.9968,376200.0
2009-09-09 15:55:00,53.81,53.82,53.76,53.81,422200.0,33.9968,34.0031,33.9652,33.9968,422200.0
2009-09-10 09:30:00,55.23,56.25,55.18,56.03,2058000.0,34.8939,35.5383,34.8623,35.3994,2058000.0
2009-09-10 09:35:00,56.03,56.1,55.78,55.82,1343700.0,35.3994,35.4436,35.2414,35.2667,1343700.0
2009-09-10 09:40:00,55.81,55.99,55.68,55.88,957700.0,35.2604,35.3741,35.1782,35.3046,957700.0
2009-09-10 09:45:00,55.88,55.92,55.63,55.72,640800.0,35.3046,35.3299,35.1466,35.2035,640800.0
2009-09-10 09:50:00,55.72,55.85,55.67,55.8,528900.0,35.2035,35.2856,35.1719,35.254,528900.0
2009-09-10 09:55:00,55.8,55.9,55.65,55.65,368500.0,35.254,35.3172,35.1593,35.1593,368500.0
2009-09-10 10:00:00,55.65,55.81,55.65,55.73,415200.0,35.1593,35.2604,35.1593,35.2098,415200.0
2009-09-10 10:05:00,55.73,55.88,55.7,55.87,304800.0,35.2098,35.3046,35.1909,35.2983,304800.0
2009-09-10 10:10:00,55.86,56.24,55.86,56.15,648400.0,35.2919,35.532,35.2919,35.4752,648400.0
2009-09-10 10:15:00,56.16,56.32,56.09,56.13,605000.0,35.4815,35.5826,35.4373,35.4625,605000.0
2009-09-10 10:20:00,56.12,56.17,56.02,56.07,587200.0,35.4562,35.4878,35.393,35.4246,587200.0
2009-09-10 10:25:00,56.08,56.14,55.88,55.99,456100.0,35.4309,35.4689,35.3046,35.3741,456100.0
2009-09-10 10:30:00,55.99,56.05,55.75,55.94,648800.0,35.3741,35.412,35.2225,35.3425,648800.0
2009-09-10 10:35:00,55.95,56.1,55.94,56.04,380300.0,35.3488,35.4436,35.3425,35.4057,380300.0
2009-09-10 10:40:00,56.05,56.14,56.02,56.05,199100.0,35.412,35.4689,35.393,35.412,199100.0
2009-09-10 10:45:00,56.06,56.06,55.8,55.84,253500.0,35.4183,35.4183,35.254,35.2793,253500.0
2009-09-10 10:50:00,55.83,55.93,55.83,55.87,183300.0,35.273,35.3362,35.273,35.2983,183300.0
2009-09-10 10:55:00,55.86,55.98,55.81,55.96,399600.0,35.2919,35.3678,35.2604,35.3551,399600.0
2009-09-10 11:00:00,55.97,55.98,55.92,55.98,178600.0,35.3614,35.3678,35.3299,35.3678,178600.0
2009-09-10 11:05:00,55.98,56.03,55.95,56.01,313600.0,35.3678,35.3994,35.3488,35.3867,313600.0
2009-09-10 11:10:00,56.0,56.01,55.9,55.9,180500.0,35.3804,35.3867,35.3172,35.3172,180500.0
2009-09-10 11:15:00,55.9,55.92,55.83,55.89,285800.0,35.3172,35.3299,35.273,35.3109,285800.0
2009-09-10 11:20:00,55.9,55.91,55.73,55.77,342300.0,35.3172,35.3235,35.2098,35.2351,342300.0
2009-09-10 11:25:00,55.78,55.78,55.65,55.68,284800.0,35.2414,35.2414,35.1593,35.1782,284800.0
2009-09-10 11:30:00,55.68,55.71,55.55,55.58,265500.0,35.1782,35.1972,35.0961,35.115,265500.0
2009-09-10 11:35:00,55.58,55.67,55.58,55.67,183100.0,35.115,35.1719,35.115,35.1719,183100.0
2009-09-10 11:40:00,55.68,55.7,55.52,55.52,142000.0,35.1782,35.1909,35.0771,35.0771,142000.0
2009-09-10 11:45:00,55.52,55.66,55.49,55.65,443200.0,35.0771,35.1656,35.0582,35.1593,443200.0
2009-09-10 11:50:00,55.66,55.72,55.6,55.64,252700.0,35.1656,35.2035,35.1277,35.153,252700.0
2009-09-10 11:55:00,55.64,55.72,55.63,55.65,110100.0,35.153,35.2035,35.1466,35.1593,110100.0
2009-09-10 12:00:00,55.66,55.66,55.6,55.65,114200.0,35.1656,35.1656,35.1277,35.1593,114200.0
2009-09-10 12:05:00,55.64,55.71,55.64,55.66,129300.0,35.153,35.1972,35.153,35.1656,129300.0
2009-09-10 12:10:00,55.66,55.73,55.64,55.7,136300.0,35.1656,35.2098,35.153,35.1909,136300.0
2009-09-10 12:15:00,55.7,55.81,55.69,55.81,171900.0,35.1909,35.2604,35.1845,35.2604,171900.0
2009-09-10 12:20:00,55.81,55.83,55.74,55.74,80300.0,35.2604,35.273,35.2161,35.2161,80300.0
2009-09-10 12:25:00,55.74,55.75,55.7,55.71,87900.0,35.2161,35.2225,35.1909,35.1972,87900.0
2009-09-10 12:30:00,55.71,55.72,55.7,55.71,56900.0,35.1972,35.2035,35.1909,35.1972,56900.0
2009-09-10 12:35:00,55.71,55.71,55.67,55.7,107200.0,35.1972,35.1972,35.1719,35.1909,107200.0
2009-09-10 12:40:00,55.69,55.75,55.69,55.74,64000.0,35.1845,35.2225,35.1845,35.2161,64000.0
2009-09-10 12:45:00,55.74,55.77,55.73,55.74,59100.0,35.2161,35.2351,35.2098,35.2161,59100.0
2009-09-10 12:50:00,55.73,55.74,55.69,55.7,116100.0,35.2098,35.2161,35.1845,35.1909,116100.0
2009-09-10 12:55:00,55.7,55.8,55.69,55.78,107800.0,35.1909,35.254,35.1845,35.2414,107800.0
2009-09-10 13:00:00,55.78,55.78,55.69,55.73,180700.0,35.2414,35.2414,35.1845,35.2098,180700.0
2009-09-10 13:05:00,55.73,55.8,55.73,55.78,174200.0,35.2098,35.254,35.2098,35.2414,174200.0
2009-09-10 13:10:00,55.78,55.78,55.74,55.77,139100.0,35.2414,35.2414,35.2161,35.2351,139100.0
2009-09-10 13:15:00,55.77,55.85,55.77,55.8,215700.0,35.2351,35.2856,35.2351,35.254,215700.0
2009-09-10 13:20:00,55.8,55.82,55.72,55.75,97800.0,35.254,35.2667,35.2035,35.2225,97800.0
2009-09-10 13:25:00,55.74,55.82,55.73,55.77,122100.0,35.2161,35.2667,35.2098,35.2351,122100.0
2009-09-10 13:30:00,55.77,55.83,55.77,55.82,107300.0,35.2351,35.273,35.2351,35.2667,107300.0
2009-09-10 13:35:00,55.82,55.83,55.76,55.81,171000.0,35.2667,35.273,35.2288,35.2604,171000.0
2009-09-10 13:40:00,55.8,55.85,55.78,55.83,154500.0,35.254,35.2856,35.2414,35.273,154500.0
2009-09-10 13:45:00,55.83,55.96,55.83,55.95,268800.0,35.273,35.3551,35.273,35.3488,268800.0
2009-09-10 13:50:00,55.95,56.0,55.89,55.9,315200.0,35.3488,35.3804,35.3109,35.3172,315200.0
2009-09-10 13:55:00,55.9,56.0,55.89,55.99,110200.0,35.3172,35.3804,35.3109,35.3741,110200.0
2009-09-10 14:00:00,55.99,56.11,55.98,55.99,194500.0,35.3741,35.4499,35.3678,35.3741,194500.0
2009-09-10 14:05:00,55.99,56.01,55.94,55.97,105400.0,35.3741,35.3867,35.3425,35.3614,105400.0
2009-09-10 14:10:00,55.97,56.01,55.93,55.96,164300.0,35.3614,35.3867,35.3362,35.3551,164300.0
2009-09-10 14:15:00,55.96,56.02,55.96,56.01,151800.0,35.3551,35.393,35.3551,35.3867,151800.0
2009-09-10 14:20:00,56.01,56.08,55.97,56.08,162000.0,35.3867,35.4309,35.3614,35.4309,162000.0
2009-09-10 14:25:00,56.07,56.12,56.03,56.12,156200.0,35.4246,35.4562,35.3994,35.4562,156200.0
2009-09-10 14:30:00,56.12,56.16,56.1,56.15,161900.0,35.4562,35.4815,35.4436,35.4752,161900.0
2009-09-10 14:35:00,56.15,56.2,56.15,56.16,156500.0,35.4752,35.5068,35.4752,35.4815,156500.0
2009-09-10 14:40:00,56.15,56.18,56.13,56.15,102100.0,35.4752,35.4941,35.4625,35.4752,102100.0
2009-09-10 14:45:00,56.14,56.15,56.12,56.13,78200.0,35.4689,35.4752,35.4562,35.4625,78200.0
2009-09-10 14:50:00,56.13,56.13,56.11,56.12,96200.0,35.4625,35.4625,35.4499,35.4562,96200.0
2009-09-10 14:55:00,56.11,56.12,56.1,56.1,74000.0,35.4499,35.4562,35.4436,35.4436,74000.0
2009-09-10 15:00:00,56.11,56.11,56.03,56.04,211200.0,35.4499,35.4499,35.3994,35.4057,211200.0
2009-09-10 15:05:00,56.03,56.06,55.88,55.89,364300.0,35.3994,35.4183,35.3046,35.3109,364300.0
2009-09-10 15:10:00,55.89,55.98,55.88,55.97,282800.0,35.3109,35.3678,35.3046,35.3614,282800.0
2009-09-10 15:15:00,55.97,56.01,55.96,55.97,264700.0,35.3614,35.3867,35.3551,35.3614,264700.0
2009-09-10 15:20:00,55.97,56.0,55.94,55.94,272500.0,35.3614,35.3804,35.3425,35.3425,272500.0
2009-09-10 15:25:00,55.94,55.97,55.9,55.95,273700.0,35.3425,35.3614,35.3172,35.3488,273700.0
2009-09-10 15:30:00,55.95,55.97,55.89,55.97,226900.0,35.3488,35.3614,35.3109,35.3614,226900.0
2009-09-10 15:35:00,55.97,55.99,55.95,55.98,238500.0,35.3614,35.3741,35.3488,35.3678,238500.0
2009-09-10 15:40:00,55.98,56.03,55.97,56.01,224300.0,35.3678,35.3994,35.3614,35.3867,224300.0
2009-09-10 15:45:00,56.0,56.1,56.0,56.08,376200.0,35.3804,35.4436,35.3804,35.4309,376200.0
2009-09-10 15:50:00,56.09,56.16,56.08,56.15,587000.0,35.4373,35.4815,35.4309,35.4752,587000.0
2009-09-10 15:55:00,56.15,56.15,56.03,56.04,1014800.0,35.4752,35.4752,35.3994,35.4057,1014800.0
2009-09-11 09:30:00,56.11,56.4,56.1,56.11,542300.0,35.4499,35.6331,35.4436,35.4499,542300.0
2009-09-11 09:35:00,56.11,56.26,56.06,56.22,320700.0,35.4499,35.5447,35.4183,35.5194,320700.0
2009-09-11 09:40:00,56.23,56.28,56.12,56.22,281300.0,35.5257,35.5573,35.4562,35.5194,281300.0
2009-09-11 09:45:00,56.22,56.25,56.21,56.25,157900.0,35.5194,35.5383,35.5131,35.5383,157900.0
2009-09-11 09:50:00,56.25,56.33,56.24,56.33,243000.0,35.5383,35.5889,35.532,35.5889,243000.0
2009-09-11 09:55:00,56.32,56.35,56.11,56.15,244900.0,35.5826,35.6015,35.4499,35.4752,244900.0
2009-09-11 10:00:00,56.14,56.14,55.88,55.88,375400.0,35.4689,35.4689,35.3046,35.3046,375400.0
2009-09-11 10:05:00,55.87,55.92,55.85,55.92,199000.0,35.2983,35.3299,35.2856,35.3299,199000.0
2009-09-11 10:10:00,55.91,55.92,55.79,55.84,224800.0,35.3235,35.3299,35.2477,35.2793,224800.0
2009-09-11 10:15:00,55.84,55.97,55.83,55.95,164800.0,35.2793,35.3614,35.273,35.3488,164800.0
2009-09-11 10:20:00,55.95,56.0,55.94,56.0,196900.0,35.3488,35.3804,35.3425,35.3804,196900.0
2009-09-11 10:25:00,56.0,56.0,55.89,55.89,139300.0,35.3804,35.3804,35.3109,35.3109,139300.0
2009-09-11 10:30:00,55.89,55.9,55.82,55.83,77900.0,35.3109,35.3172,35.2667,35.273,77900.0
2009-09-11 10:35:00,55.83,55.85,55.78,55.78,81600.0,35.273,35.2856,35.2414,35.2414,81600.0
2009-09-11 10:40:00,55.79,55.81,55.77,55.8,153500.0,35.2477,35.2604,35.2351,35.254,153500.0
2009-09-11 10:45:00,55.8,55.84,55.8,55.83,79800.0,35.254,35.2793,35.254,35.273,79800.0
2009-09-11 10:50:00,55.84,55.84,55.78,55.78,107200.0,35.2793,35.2793,35.2414,35.2414,107200.0
2009-09-11 10:55:00,55.78,55.78,55.72,55.73,121800.0,35.2414,35.2414,35.2035,35.2098,121800.0
2009-09-11 11:00:00,55.74,55.74,55.7,55.74,68400.0,35.2161,35.2161,35.1909,35.2161,68400.0
2009-09-11 11:05:00,55.73,55.77,55.71,55.72,158200.0,35.2098,35.2351,35.1972,35.2035,158200.0
2009-09-11 11:10:00,55.72,55.76,55.71,55.74,96500.0,35.2035,35.2288,35.1972,35.2161,96500.0
2009-09-11 11:15:00,55.73,55.74,55.68,55.68,167200.0,35.2098,35.2161,35.1782,35.1782,167200.0
2009-09-11 11:20:00,55.69,55.69,55.58,55.58,81600.0,35.1845,35.1845,35.115,35.115,81600.0
2009-09-11 11:25:00,55.58,55.61,55.51,55.58,240900.0,35.115,35.134,35.0708,35.115,240900.0
2009-09-11 11:30:00,55.58,55.65,55.58,55.65,161200.0,35.115,35.1593,35.115,35.1593,161200.0
2009-09-11 11:35:00,55.65,55.65,55.62,55.64,60000.0,35.1593,35.1593,35.1403,35.153,60000.0
2009-09-11 11:40:00,55.64,55.69,55.62,55.69,127800.0,35.153,35.1845,35.1403,35.1845,127800.0
2009-09-11 11:45:00,55.68,55.69,55.59,55.6,97700.0,35.1782,35.1845,35.1214,35.1277,97700.0
2009-09-11 11:50:00,55.6,55.61,55.52,55.52,110200.0,35.1277,35.134,35.0771,35.0771,110200.0
2009-09-11 11:55:00,55.52,55.58,55.52,55.57,119000.0,35.0771,35.115,35.0771,35.1087,119000.0
2009-09-11 12:00:00,55.56,55.62,55.55,55.62,88700.0,35.1024,35.1403,35.0961,35.1403,88700.0
2009-09-11 12:05:00,55.61,55.7,55.61,55.69,90400.0,35.134,35.1909,35.134,35.1845,90400.0
2009-09-11 12:10:00,55.69,55.7,55.67,55.68,43700.0,35.1845,35.1909,35.1719,35.1782,43700.0
2009-09-11 12:15:00,55.68,55.7,55.67,55.68,37600.0,35.1782,35.1909,35.1719,35.1782,37600.0
2009-09-11 12:20:00,55.68,55.68,55.58,55.61,83200.0,35.1782,35.1782,35.115,35.134,83200.0
2009-09-11 12:25:00,55.61,55.61,55.57,55.58,24100.0,35.134,35.134,35.1087,35.115,24100.0
2009-09-11 12:30:00,55.57,55.58,55.52,55.55,51000.0,35.1087,35.115,35.0771,35.0961,51000.0
2009-09-11 12:35:00,55.55,55.56,55.48,55.48,192800.0,35.0961,35.1024,35.0519,35.0519,192800.0
2009-09-11 12:40:00,55.48,55.5,55.44,55.47,131500.0,35.0519,35.0645,35.0266,35.0455,131500.0
2009-09-11 12:45:00,55.47,55.48,55.44,55.45,80300.0,35.0455,35.0519,35.0266,35.0329,80300.0
2009-09-11 12:50:00,55.45,55.48,55.43,55.48,122100.0,35.0329,35.0519,35.0203,35.0519,122100.0
2009-09-11 12:55:00,55.49,55.5,55.45,55.47,121700.0,35.0582,35.0645,35.0329,35.0455,121700.0
2009-09-11 13:00:00,55.47,55.51,55.46,55.49,126500.0,35.0455,35.0708,35.0392,35.0582,126500.0
2009-09-11 13:05:00,55.5,55.51,55.46,55.5,137900.0,35.0645,35.0708,35.0392,35.0645,137900.0
2009-09-11 13:10:00,55.49,55.51,55.49,55.49,70400.0,35.0582,35.0708,35.0582,35.0582,70400.0
2009-09-11 13:15:00,55.49,55.51,55.49,55.5,48400.0,35.0582,35.0708,35.0582,35.0645,48400.0
2009-09-11 13:20:00,55.5,55.53,55.5,55.5,92500.0,35.0645,35.0835,35.0645,35.0645,92500.0
2009-09-11 13:25:00,55.5,55.51,55.46,55.47,37200.0,35.0645,35.0708,35.0392,35.0455,37200.0
2009-09-11 13:30:00,55.46,55.47,55.42,55.44,87600.0,35.0392,35.0455,35.014,35.0266,87600.0
2009-09-11 13:35:00,55.44,55.47,55.42,55.47,111000.0,35.0266,35.0455,35.014,35.0455,111000.0
2009-09-11 13:40:00,55.47,55.47,55.4,55.42,144500.0,35.0455,35.0455,35.0013,35.014,144500.0
2009-09-11 13:45:00,55.42,55.46,55.41,55.46,104900.0,35.014,35.0392,35.0076,35.0392,104900.0
2009-09-11 13:50:00,55.46,55.54,55.46,55.53,171000.0,35.0392,35.0898,35.0392,35.0835,171000.0
2009-09-11 13:55:00,55.53,55.55,55.5,55.51,124700.0,35.0835,35.0961,35.0645,35.0708,124700.0
2009-09-11 14:00:00,55.5,55.64,55.5,55.64,93600.0,35.0645,35.153,35.0645,35.153,93600.0
2009-09-11 14:05:00,55.63,55.66,55.59,55.62,245300.0,35.1466,35.1656,35.1214,35.1403,245300.0
2009-09-11 14:10:00,55.61,55.63,55.61,55.62,177100.0,35.134,35.1466,35.134,35.1403,177100.0
2009-09-11 14:15:00,55.62,55.65,55.61,55.62,131900.0,35.1403,35.1593,35.134,35.1403,131900.0
2009-09-11 14:20:00,55.61,55.64,55.61,55.62,97600.0,35.134,35.153,35.134,35.1403,97600.0
2009-09-11 14:25:00,55.62,55.63,55.6,55.61,46600.0,35.1403,35.1466,35.1277,35.134,46600.0
2009-09-11 14:30:00,55.61,55.64,55.6,55.63,65500.0,35.134,35.153,35.1277,35.1466,65500.0
2009-09-11 14:35:00,55.63,55.63,55.58,55.6,67400.0,35.1466,35.1466,35.115,35.1277,67400.0
2009-09-11 14:40:00,55.59,55.6,55.55,55.56,165800.0,35.1214,35.1277,35.0961,35.1024,165800.0
2009-09-11 14:45:00,55.57,55.58,55.51,55.52,143500.0,35.1087,35.115,35.0708,35.0771,143500.0
2009-09-11 14:50:00,55.51,55.57,55.5,55.56,93100.0,35.0708,35.1087,35.0645,35.1024,93100.0
2009-09-11 14:55:00,55.57,55.6,55.56,55.58,100400.0,35.1087,35.1277,35.1024,35.115,100400.0
2009-09-11 15:00:00,55.58,55.63,55.57,55.62,100500.0,35.115,35.1466,35.1087,35.1403,100500.0
2009-09-11 15:05:00,55.61,55.62,55.6,55.6,30900.0,35.134,35.1403,35.1277,35.1277,30900.0
2009-09-11 15:10:00,55.6,55.64,55.6,55.63,102400.0,35.1277,35.153,35.1277,35.1466,102400.0
2009-09-11 15:15:00,55.64,55.7,55.63,55.7,203900.0,35.153,35.1909,35.1466,35.1909,203900.0
2009-09-11 15:20:00,55.7,55.7,55.67,55.7,200400.0,35.1909,35.1909,35.1719,35.1909,200400.0
2009-09-11 15:25:00,55.69,55.7,55.66,55.68,87900.0,35.1845,35.1909,35.1656,35.1782,87900.0
2009-09-11 15:30:00,55.67,55.68,55.62,55.63,162200.0,35.1719,35.1782,35.1403,35.1466,162200.0
2009-09-11 15:35:00,55.62,55.65,55.61,55.63,220800.0,35.1403,35.1593,35.134,35.1466,220800.0
2009-09-11 15:40:00,55.63,55.72,55.62,55.72,291100.0,35.1466,35.2035,35.1403,35.2035,291100.0
2009-09-11 15:45:00,55.72,55.73,55.69,55.71,244500.0,35.2035,35.2098,35.1845,35.1972,244500.0
2009-09-11 15:50:00,55.71,55.72,55.69,55.7,205300.0,35.1972,35.2035,35.1845,35.1909,205300.0
2009-09-11 15:55:00,55.7,55.7,55.6,55.63,506800.0,35.1909,35.1909,35.1277,35.1466,506800.0
2009-09-14 09:30:00,55.23,55.38,55.05,55.32,388900.0,34.8939,34.9887,34.7802,34.9508,388900.0
2009-09-14 09:35:00,55.34,55.35,55.23,55.33,171500.0,34.9634,34.9697,34.8939,34.9571,171500.0
2009-09-14 09:40:00,55.31,55.49,55.31,55.46,127000.0,34.9445,35.0582,34.9445,35.0392,127000.0
2009-09-14 09:45:00,55.46,55.48,55.37,55.39,227700.0,35.0392,35.0519,34.9824,34.995,227700.0
2009-09-14 09:50:00,55.39,55.43,55.24,55.26,246400.0,34.995,35.0203,34.9002,34.9129,246400.0
2009-09-14 09:55:00,55.26,55.37,55.19,55.35,202900.0,34.9129,34.9824,34.8686,34.9697,202900.0
2009-09-14 10:00:00,55.35,55.42,55.31,55.37,126200.0,34.9697,35.014,34.9445,34.9824,126200.0
2009-09-14 10:05:00,55.36,55.38,55.25,55.25,306100.0,34.9761,34.9887,34.9066,34.9066,306100.0
2009-09-14 10:10:00,55.25,55.25,55.09,55.21,288700.0,34.9066,34.9066,34.8055,34.8813,288700.0
2009-09-14 10:15:00,55.22,55.23,55.11,55.14,276400.0,34.8876,34.8939,34.8181,34.8371,276400.0
2009-09-14 10:20:00,55.15,55.19,55.1,55.16,245900.0,34.8434,34.8686,34.8118,34.8497,245900.0
2009-09-14 10:25:00,55.16,55.25,55.15,55.22,102000.0,34.8497,34.9066,34.8434,34.8876,102000.0
2009-09-14 10:30:00,55.21,55.23,55.2,55.22,93400.0,34.8813,34.8939,34.875,34.8876,93400.0
2009-09-14 10:35:00,55.22,55.22,55.11,55.13,186700.0,34.8876,34.8876,34.8181,34.8307,186700.0
2009-09-14 10:40:00,55.12,55.16,55.1,55.15,117200.0,34.8244,34.8497,34.8118,34.8434,117200.0
2009-09-14 10:45:00,55.16,55.22,55.11,55.19,257300.0,34.8497,34.8876,34.8181,34.8686,257300.0
2009-09-14 10:50:00,55.19,55.2,55.11,55.11,168800.0,34.8686,34.875,34.8181,34.8181,168800.0
2009-09-14 10:55:00,55.12,55.17,55.05,55.15,161300.0,34.8244,34.856,34.7802,34.8434,161300.0
2009-09-14 11:00:00,55.15,55.16,55.1,55.13,111400.0,34.8434,34.8497,34.8118,34.8307,111400.0
2009-09-14 11:05:00,55.13,55.18,55.13,55.17,70300.0,34.8307,34.8623,34.8307,34.856,70300.0
2009-09-14 11:10:00,55.18,55.21,55.17,55.2,68300.0,34.8623,34.8813,34.856,34.875,68300.0
2009-09-14 11:15:00,55.2,55.2,55.17,55.18,62400.0,34.875,34.875,34.856,34.8623,62400.0
2009-09-14 11:20:00,55.18,55.2,55.16,55.19,124600.0,34.8623,34.875,34.8497,34.8686,124600.0
2009-09-14 11:25:00,55.18,55.2,55.18,55.2,51200.0,34.8623,34.875,34.8623,34.875,51200.0
2009-09-14 11:30:00,55.2,55.21,55.19,55.2,93800.0,34.875,34.8813,34.8686,34.875,93800.0
2009-09-14 11:35:00,55.2,55.2,55.19,55.19,55200.0,34.875,34.875,34.8686,34.8686,55200.0
2009-09-14 11:40:00,55.2,55.2,55.15,55.16,64000.0,34.875,34.875,34.8434,34.8497,64000.0
2009-09-14 11:45:00,55.16,55.17,55.12,55.13,44600.0,34.8497,34.856,34.8244,34.8307,44600.0
2009-09-14 11:50:00,55.12,55.27,55.12,55.22,99100.0,34.8244,34.9192,34.8244,34.8876,99100.0
2009-09-14 11:55:00,55.22,55.26,55.19,55.26,66700.0,34.8876,34.9129,34.8686,34.9129,66700.0
2009-09-14 12:00:00,55.26,55.28,55.2,55.23,65000.0,34.9129,34.9255,34.875,34.8939,65000.0
2009-09-14 12:05:00,55.21,55.27,55.21,55.21,53400.0,34.8813,34.9192,34.8813,34.8813,53400.0
2009-09-14 12:10:00,55.21,55.22,55.19,55.19,30600.0,34.8813,34.8876,34.8686,34.8686,30600.0
2009-09-14 12:15:00,55.2,55.2,55.14,55.15,40700.0,34.875,34.875,34.8371,34.8434,40700.0
2009-09-14 12:20:00,55.16,55.18,55.1,55.11,80300.0,34.8497,34.8623,34.8118,34.8181,80300.0
2009-09-14 12:25:00,55.11,55.14,55.1,55.13,48400.0,34.8181,34.8371,34.8118,34.8307,48400.0
2009-09-14 12:30:00,55.13,55.2,55.11,55.2,41700.0,34.8307,34.875,34.8181,34.875,41700.0
2009-09-14 12:35:00,55.2,55.23,55.17,55.23,49400.0,34.875,34.8939,34.856,34.8939,49400.0
2009-09-14 12:40:00,55.22,55.26,55.22,55.26,44700.0,34.8876,34.9129,34.8876,34.9129,44700.0
2009-09-14 12:45:00,55.26,55.26,55.22,55.25,43600.0,34.9129,34.9129,34.8876,34.9066,43600.0
2009-09-14 12:50:00,55.24,55.27,55.22,55.26,43100.0,34.9002,34.9192,34.8876,34.9129,43100.0
2009-09-14 12:55:00,55.26,55.26,55.19,55.2,35500.0,34.9129,34.9129,34.8686,34.875,35500.0
2009-09-14 13:00:00,55.2,55.22,55.15,55.19,63800.0,34.875,34.8876,34.8434,34.8686,63800.0
2009-09-14 13:05:00,55.18,55.19,55.15,55.18,51300.0,34.8623,34.8686,34.8434,34.8623,51300.0
2009-09-14 13:10:00,55.18,55.21,55.17,55.18,46800.0,34.8623,34.8813,34.856,34.8623,46800.0
2009-09-14 13:15:00,55.18,55.19,55.14,55.15,46700.0,34.8623,34.8686,34.8371,34.8434,46700.0
2009-09-14 13:20:00,55.15,55.19,55.14,55.19,41300.0,34.8434,34.8686,34.8371,34.8686,41300.0
2009-09-14 13:25:00,55.19,55.23,55.19,55.23,78000.0,34.8686,34.8939,34.8686,34.8939,78000.0
2009-09-14 13:30:00,55.22,55.26,55.22,55.23,48200.0,34.8876,34.9129,34.8876,34.8939,48200.0
2009-09-14 13:35:00,55.23,55.25,55.22,55.24,76200.0,34.8939,34.9066,34.8876,34.9002,76200.0
2009-09-14 13:40:00,55.24,55.24,55.18,55.21,84900.0,34.9002,34.9002,34.8623,34.8813,84900.0
2009-09-14 13:45:00,55.21,55.24,55.21,55.24,35500.0,34.8813,34.9002,34.8813,34.9002,35500.0
2009-09-14 13:50:00,55.23,55.26,55.2,55.25,130200.0,34.8939,34.9129,34.875,34.9066,130200.0
2009-09-14 13:55:00,55.25,55.33,55.2,55.33,218400.0,34.9066,34.9571,34.875,34.9571,218400.0
2009-09-14 14:00:00,55.32,55.34,55.3,55.34,75700.0,34.9508,34.9634,34.9381,34.9634,75700.0
2009-09-14 14:05:00,55.33,55.34,55.33,55.33,61300.0,34.9571,34.9634,34.9571,34.9571,61300.0
2009-09-14 14:10:00,55.33,55.37,55.33,55.33,67600.0,34.9571,34.9824,34.9571,34.9571,67600.0
2009-09-14 14:15:00,55.34,55.4,55.33,55.38,72200.0,34.9634,35.0013,34.9571,34.9887,72200.0
2009-09-14 14:20:00,55.39,55.39,55.33,55.35,48200.0,34.995,34.995,34.9571,34.9697,48200.0
2009-09-14 14:25:00,55.33,55.46,55.33,55.42,150600.0,34.9571,35.0392,34.9571,35.014,150600.0
2009-09-14 14:30:00,55.42,55.46,55.42,55.45,90000.0,35.014,35.0392,35.014,35.0329,90000.0
2009-09-14 14:35:00,55.44,55.49,55.4,55.46,129400.0,35.0266,35.0582,35.0013,35.0392,129400.0
2009-09-14 14:40:00,55.46,55.47,55.41,55.41,82500.0,35.0392,35.0455,35.0076,35.0076,82500.0
2009-09-14 14:45:00,55.41,55.43,55.36,55.36,212400.0,35.0076,35.0203,34.9761,34.9761,212400.0
2009-09-14 14:50:00,55.36,55.38,55.28,55.28,127300.0,34.9761,34.9887,34.9255,34.9255,127300.0
2009-09-14 14:55:00,55.28,55.34,55.24,55.26,107300.0,34.9255,34.9634,34.9002,34.9129,107300.0
2009-09-14 15:00:00,55.26,55.29,55.25,55.27,72000.0,34.9129,34.9318,34.9066,34.9192,72000.0
2009-09-14 15:05:00,55.27,55.28,55.21,55.25,123800.0,34.9192,34.9255,34.8813,34.9066,123800.0
2009-09-14 15:10:00,55.24,55.26,55.23,55.23,57400.0,34.9002,34.9129,34.8939,34.8939,57400.0
2009-09-14 15:15:00,55.23,55.26,55.21,55.25,98000.0,34.8939,34.9129,34.8813,34.9066,98000.0
2009-09-14 15:20:00,55.26,55.26,55.2,55.2,87100.0,34.9129,34.9129,34.875,34.875,87100.0
2009-09-14 15:25:00,55.21,55.23,55.15,55.18,91500.0,34.8813,34.8939,34.8434,34.8623,91500.0
2009-09-14 15:30:00,55.18,55.22,55.17,55.2,110300.0,34.8623,34.8876,34.856,34.875,110300.0
2009-09-14 15:35:00,55.2,55.23,55.17,55.19,213900.0,34.875,34.8939,34.856,34.8686,213900.0
2009-09-14 15:40:00,55.2,55.23,55.18,55.21,238900.0,34.875,34.8939,34.8623,34.8813,238900.0
2009-09-14 15:45:00,55.21,55.27,55.2,55.27,198400.0,34.8813,34.9192,34.875,34.9192,198400.0
2009-09-14 15:50:00,55.27,55.32,55.24,55.28,353200.0,34.9192,34.9508,34.9002,34.9255,353200.0
2009-09-14 15:55:00,55.28,55.34,55.25,55.27,379800.0,34.9255,34.9634,34.9066,34.9192,379800.0
2009-09-15 09:30:00,55.56,55.63,55.18,55.25,456000.0,35.1024,35.1466,34.8623,34.9066,456000.0
2009-09-15 09:35:00,55.25,55.34,55.17,55.29,215000.0,34.9066,34.9634,34.856,34.9318,215000.0
2009-09-15 09:40:00,55.29,55.42,55.25,55.33,235700.0,34.9318,35.014,34.9066,34.9571,235700.0
2009-09-15 09:45:00,55.33,55.35,55.14,55.16,163300.0,34.9571,34.9697,34.8371,34.8497,163300.0
2009-09-15 09:50:00,55.15,55.17,55.08,55.13,128100.0,34.8434,34.856,34.7992,34.8307,128100.0
2009-09-15 09:55:00,55.13,55.14,55.04,55.12,145700.0,34.8307,34.8371,34.7739,34.8244,145700.0
2009-09-15 10:00:00,55.13,55.16,55.0,55.02,217000.0,34.8307,34.8497,34.7486,34.7612,217000.0
2009-09-15 10:05:00,55.02,55.08,55.0,55.07,125500.0,34.7612,34.7992,34.7486,34.7928,125500.0
2009-09-15 10:10:00,55.07,55.08,55.01,55.01,139400.0,34.7928,34.7992,34.7549,34.7549,139400.0
2009-09-15 10:15:00,55.01,55.05,54.94,54.98,222200.0,34.7549,34.7802,34.7107,34.736,222200.0
2009-09-15 10:20:00,54.99,55.09,54.96,55.07,124600.0,34.7423,34.8055,34.7233,34.7928,124600.0
2009-09-15 10:25:00,55.06,55.17,55.04,55.16,141400.0,34.7865,34.856,34.7739,34.8497,141400.0
2009-09-15 10:30:00,55.16,55.2,55.08,55.12,144300.0,34.8497,34.875,34.7992,34.8244,144300.0
2009-09-15 10:35:00,55.12,55.13,55.1,55.11,60700.0,34.8244,34.8307,34.8118,34.8181,60700.0
2009-09-15 10:40:00,55.11,55.18,55.1,55.15,175100.0,34.8181,34.8623,34.8118,34.8434,175100.0
2009-09-15 10:45:00,55.16,55.2,55.13,55.19,106100.0,34.8497,34.875,34.8307,34.8686,106100.0
2009-09-15 10:50:00,55.19,55.21,55.14,55.15,70700.0,34.8686,34.8813,34.8371,34.8434,70700.0
2009-09-15 10:55:00,55.16,55.2,55.13,55.17,107200.0,34.8497,34.875,34.8307,34.856,107200.0
2009-09-15 11:00:00,55.16,55.2,55.13,55.15,170500.0,34.8497,34.875,34.8307,34.8434,170500.0
2009-09-15 11:05:00,55.14,55.15,55.08,55.09,82200.0,34.8371,34.8434,34.7992,34.8055,82200.0
2009-09-15 11:10:00,55.08,55.09,55.03,55.03,60000.0,34.7992,34.8055,34.7676,34.7676,60000.0
2009-09-15 11:15:00,55.02,55.03,54.98,55.01,85300.0,34.7612,34.7676,34.736,34.7549,85300.0
2009-09-15 11:20:00,55.01,55.06,54.98,55.0,78300.0,34.7549,34.7865,34.736,34.7486,78300.0
2009-09-15 11:25:00,54.99,55.0,54.93,54.94,64200.0,34.7423,34.7486,34.7044,34.7107,64200.0
2009-09-15 11:30:00,54.94,55.0,54.92,54.97,76100.0,34.7107,34.7486,34.6981,34.7297,76100.0
2009-09-15 11:35:00,54.96,55.04,54.96,55.03,101700.0,34.7233,34.7739,34.7233,34.7676,101700.0
2009-09-15 11:40:00,55.03,55.05,55.03,55.05,32100.0,34.7676,34.7802,34.7676,34.7802,32100.0
2009-09-15 11:45:00,55.04,55.06,54.98,55.02,115600.0,34.7739,34.7865,34.736,34.7612,115600.0
2009-09-15 11:50:00,55.03,55.04,54.96,54.97,94100.0,34.7676,34.7739,34.7233,34.7297,94100.0
2009-09-15 11:55:00,54.97,55.04,54.96,55.02,95800.0,34.7297,34.7739,34.7233,34.7612,95800.0
2009-09-15 12:00:00,55.02,55.02,54.89,54.9,145000.0,34.7612,34.7612,34.6791,34.6854,145000.0
2009-09-15 12:05:00,54.9,54.96,54.89,54.94,68300.0,34.6854,34.7233,34.6791,34.7107,68300.0
2009-09-15 12:10:00,54.94,55.0,54.91,54.99,58100.0,34.7107,34.7486,34.6917,34.7423,58100.0
2009-09-15 12:15:00,55.0,55.08,54.99,55.05,73500.0,34.7486,34.7992,34.7423,34.7802,73500.0
2009-09-15 12:20:00,55.05,55.06,55.03,55.04,56100.0,34.7802,34.7865,34.7676,34.7739,56100.0
2009-09-15 12:25:00,55.04,55.05,55.02,55.03,41200.0,34.7739,34.7802,34.7612,34.7676,41200.0
2009-09-15 12:30:00,55.02,55.03,54.98,55.0,75900.0,34.7612,34.7676,34.736,34.7486,75900.0
2009-09-15 12:35:00,55.0,55.02,54.99,55.01,72100.0,34.7486,34.7612,34.7423,34.7549,72100.0
2009-09-15 12:40:00,55.0,55.01,54.98,54.99,59500.0,34.7486,34.7549,34.736,34.7423,59500.0
2009-09-15 12:45:00,54.99,55.01,54.95,54.97,77700.0,34.7423,34.7549,34.717,34.7297,77700.0
2009-09-15 12:50:00,54.97,55.05,54.97,55.05,97100.0,34.7297,34.7802,34.7297,34.7802,97100.0
2009-09-15 12:55:00,55.04,55.06,55.03,55.05,120700.0,34.7739,34.7865,34.7676,34.7802,120700.0
2009-09-15 13:00:00,55.05,55.07,55.03,55.03,88900.0,34.7802,34.7928,34.7676,34.7676,88900.0
2009-09-15 13:05:00,55.03,55.03,54.98,55.01,71500.0,34.7676,34.7676,34.736,34.7549,71500.0
2009-09-15 13:10:00,55.01,55.05,55.0,55.05,81500.0,34.7549,34.7802,34.7486,34.7802,81500.0
2009-09-15 13:15:00,55.04,55.06,54.99,55.01,89900.0,34.7739,34.7865,34.7423,34.7549,89900.0
2009-09-15 13:20:00,55.01,55.04,54.98,54.99,126700.0,34.7549,34.7739,34.736,34.7423,126700.0
2009-09-15 13:25:00,54.99,55.01,54.96,54.99,243800.0,34.7423,34.7549,34.7233,34.7423,243800.0
2009-09-15 13:30:00,55.0,55.01,54.97,55.01,140000.0,34.7486,34.7549,34.7297,34.7549,140000.0
2009-09-15 13:35:00,55.02,55.02,54.98,55.01,82900.0,34.7612,34.7612,34.736,34.7549,82900.0
2009-09-15 13:40:00,55.02,55.03,54.98,55.03,100900.0,34.7612,34.7676,34.736,34.7676,100900.0
2009-09-15 13:45:00,55.03,55.06,55.02,55.06,50500.0,34.7676,34.7865,34.7612,34.7865,50500.0
2009-09-15 13:50:00,55.06,55.6,55.05,55.1,120800.0,34.7865,35.1277,34.7802,34.8118,120800.0
2009-09-15 13:55:00,55.1,55.6,55.09,55.13,110900.0,34.8118,35.1277,34.8055,34.8307,110900.0
2009-09-15 14:00:00,55.14,55.15,55.12,55.12,123300.0,34.8371,34.8434,34.8244,34.8244,123300.0
2009-09-15 14:05:00,55.12,55.14,55.05,55.06,112300.0,34.8244,34.8371,34.7802,34.7865,112300.0
2009-09-15 14:10:00,55.06,55.07,55.03,55.04,38900.0,34.7865,34.7928,34.7676,34.7739,38900.0
2009-09-15 14:15:00,55.03,55.09,55.01,55.05,76900.0,34.7676,34.8055,34.7549,34.7802,76900.0
2009-09-15 14:20:00,55.05,55.08,55.04,55.07,34200.0,34.7802,34.7992,34.7739,34.7928,34200.0
2009-09-15 14:25:00,55.08,55.09,55.05,55.06,70600.0,34.7992,34.8055,34.7802,34.7865,70600.0
2009-09-15 14:30:00,55.06,55.08,55.02,55.03,64700.0,34.7865,34.7992,34.7612,34.7676,64700.0
2009-09-15 14:35:00,55.02,55.04,54.99,55.01,189600.0,34.7612,34.7739,34.7423,34.7549,189600.0
2009-09-15 14:40:00,55.01,55.03,54.98,54.99,118000.0,34.7549,34.7676,34.736,34.7423,118000.0
2009-09-15 14:45:00,54.98,55.01,54.96,55.0,140000.0,34.736,34.7549,34.7233,34.7486,140000.0
2009-09-15 14:50:00,54.99,55.0,54.96,54.99,86400.0,34.7423,34.7486,34.7233,34.7423,86400.0
2009-09-15 14:55:00,54.99,55.02,54.97,54.98,97600.0,34.7423,34.7612,34.7297,34.736,97600.0
2009-09-15 15:00:00,54.99,55.01,54.97,54.99,94000.0,34.7423,34.7549,34.7297,34.7423,94000.0
2009-09-15 15:05:00,54.98,55.01,54.96,54.99,64000.0,34.736,34.7549,34.7233,34.7423,64000.0
2009-09-15 15:10:00,55.0,55.05,54.99,55.03,108200.0,34.7486,34.7802,34.7423,34.7676,108200.0
2009-09-15 15:15:00,55.03,55.05,55.02,55.05,96900.0,34.7676,34.7802,34.7612,34.7802,96900.0
2009-09-15 15:20:00,55.04,55.11,55.01,55.09,271900.0,34.7739,34.8181,34.7549,34.8055,271900.0
2009-09-15 15:25:00,55.09,55.09,55.03,55.05,133300.0,34.8055,34.8055,34.7676,34.7802,133300.0
2009-09-15 15:30:00,55.04,55.09,55.03,55.05,203200.0,34.7739,34.8055,34.7676,34.7802,203200.0
2009-09-15 15:35:00,55.05,55.05,55.04,55.05,100400.0,34.7802,34.7802,34.7739,34.7802,100400.0
2009-09-15 15:40:00,55.05,55.05,54.99,54.99,404500.0,34.7802,34.7802,34.7423,34.7423,404500.0
2009-09-15 15:45:00,55.0,55.04,54.98,55.0,312800.0,34.7486,34.7739,34.736,34.7486,312800.0
2009-09-15 15:50:00,54.99,55.01,54.99,55.0,245100.0,34.7423,34.7549,34.7423,34.7486,245100.0
2009-09-15 15:55:00,54.99,55.02,54.94,54.94,640600.0,34.7423,34.7612,34.7107,34.7107,640600.0
2009-09-16 09:30:00,55.08,55.18,55.0,55.07,495400.0,34.7992,34.8623,34.7486,34.7928,495400.0
2009-09-16 09:35:00,55.08,55.09,54.77,54.79,172800.0,34.7992,34.8055,34.6033,34.6159,172800.0
2009-09-16 09:40:00,54.78,54.8,54.61,54.74,309500.0,34.6096,34.6222,34.5022,34.5843,309500.0
2009-09-16 09:45:00,54.73,54.87,54.68,54.85,232900.0,34.578,34.6665,34.5464,34.6538,232900.0
2009-09-16 09:50:00,54.86,54.91,54.77,54.81,161900.0,34.6602,34.6917,34.6033,34.6286,161900.0
2009-09-16 09:55:00,54.8,54.84,54.72,54.76,178300.0,34.6222,34.6475,34.5717,34.597,178300.0
2009-09-16 10:00:00,54.76,54.81,54.71,54.73,158800.0,34.597,34.6286,34.5654,34.578,158800.0
2009-09-16 10:05:00,54.73,54.76,54.66,54.67,134800.0,34.578,34.597,34.5338,34.5401,134800.0
2009-09-16 10:10:00,54.67,54.73,54.65,54.7,293000.0,34.5401,34.578,34.5275,34.5591,293000.0
2009-09-16 10:15:00,54.69,54.86,54.69,54.82,180800.0,34.5528,34.6602,34.5528,34.6349,180800.0
2009-09-16 10:20:00,54.82,54.82,54.7,54.71,170500.0,34.6349,34.6349,34.5591,34.5654,170500.0
2009-09-16 10:25:00,54.71,54.8,54.71,54.77,129800.0,34.5654,34.6222,34.5654,34.6033,129800.0
2009-09-16 10:30:00,54.78,54.83,54.74,54.76,141200.0,34.6096,34.6412,34.5843,34.597,141200.0
2009-09-16 10:35:00,54.76,54.78,54.73,54.78,71300.0,34.597,34.6096,34.578,34.6096,71300.0
2009-09-16 10:40:00,54.78,54.79,54.74,54.74,100100.0,34.6096,34.6159,34.5843,34.5843,100100.0
2009-09-16 10:45:00,54.74,54.82,54.74,54.76,50800.0,34.5843,34.6349,34.5843,34.597,50800.0
2009-09-16 10:50:00,54.76,54.8,54.76,54.77,64600.0,34.597,34.6222,34.597,34.6033,64600.0
2009-09-16 10:55:00,54.77,54.84,54.76,54.82,62500.0,34.6033,34.6475,34.597,34.6349,62500.0
2009-09-16 11:00:00,54.82,54.88,54.82,54.87,57200.0,34.6349,34.6728,34.6349,34.6665,57200.0
2009-09-16 11:05:00,54.87,54.92,54.86,54.89,101600.0,34.6665,34.6981,34.6602,34.6791,101600.0
2009-09-16 11:10:00,54.89,54.92,54.86,54.86,85300.0,34.6791,34.6981,34.6602,34.6602,85300.0
2009-09-16 11:15:00,54.86,54.87,54.8,54.85,89900.0,34.6602,34.6665,34.6222,34.6538,89900.0
2009-09-16 11:20:00,54.85,54.96,54.83,54.96,153000.0,34.6538,34.7233,34.6412,34.7233,153000.0
2009-09-16 11:25:00,54.96,55.05,54.95,55.01,191900.0,34.7233,34.7802,34.717,34.7549,191900.0
2009-09-16 11:30:00,55.01,55.13,54.99,55.12,174000.0,34.7549,34.8307,34.7423,34.8244,174000.0
2009-09-16 11:35:00,55.12,55.18,55.11,55.16,128000.0,34.8244,34.8623,34.8181,34.8497,128000.0
2009-09-16 11:40:00,55.17,55.31,55.15,55.31,183500.0,34.856,34.9445,34.8434,34.9445,183500.0
2009-09-16 11:45:00,55.31,55.44,55.3,55.42,433200.0,34.9445,35.0266,34.9381,35.014,433200.0
2009-09-16 11:50:00,55.43,55.45,55.31,55.31,230200.0,35.0203,35.0329,34.9445,34.9445,230200.0
2009-09-16 11:55:00,55.32,55.37,55.31,55.37,125200.0,34.9508,34.9824,34.9445,34.9824,125200.0
2009-09-16 12:00:00,55.36,55.37,55.3,55.31,89700.0,34.9761,34.9824,34.9381,34.9445,89700.0
2009-09-16 12:05:00,55.32,55.34,55.28,55.28,85800.0,34.9508,34.9634,34.9255,34.9255,85800.0
2009-09-16 12:10:00,55.28,55.29,55.23,55.28,76800.0,34.9255,34.9318,34.8939,34.9255,76800.0
2009-09-16 12:15:00,55.28,55.28,55.23,55.25,99600.0,34.9255,34.9255,34.8939,34.9066,99600.0
2009-09-16 12:20:00,55.25,55.26,55.15,55.17,85900.0,34.9066,34.9129,34.8434,34.856,85900.0
2009-09-16 12:25:00,55.17,55.2,55.06,55.06,135500.0,34.856,34.875,34.7865,34.7865,135500.0
2009-09-16 12:30:00,55.07,55.11,55.04,55.05,140900.0,34.7928,34.8181,34.7739,34.7802,140900.0
2009-09-16 12:35:00,55.05,55.08,55.04,55.06,94500.0,34.7802,34.7992,34.7739,34.7865,94500.0
2009-09-16 12:40:00,55.06,55.08,55.06,55.06,51900.0,34.7865,34.7992,34.7865,34.7865,51900.0
2009-09-16 12:45:00,55.07,55.09,55.06,55.08,98600.0,34.7928,34.8055,34.7865,34.7992,98600.0
2009-09-16 12:50:00,55.08,55.09,55.03,55.04,124200.0,34.7992,34.8055,34.7676,34.7739,124200.0
2009-09-16 12:55:00,55.04,55.05,54.98,54.99,98600.0,34.7739,34.7802,34.736,34.7423,98600.0
2009-09-16 13:00:00,54.99,55.02,54.97,54.99,106200.0,34.7423,34.7612,34.7297,34.7423,106200.0
2009-09-16 13:05:00,55.0,55.02,54.98,54.98,91600.0,34.7486,34.7612,34.736,34.736,91600.0
2009-09-16 13:10:00,54.99,55.01,54.95,55.0,72400.0,34.7423,34.7549,34.717,34.7486,72400.0
2009-09-16 13:15:00,55.0,55.13,54.99,55.13,67200.0,34.7486,34.8307,34.7423,34.8307,67200.0
2009-09-16 13:20:00,55.12,55.14,55.07,55.12,126700.0,34.8244,34.8371,34.7928,34.8244,126700.0
2009-09-16 13:25:00,55.13,55.14,55.1,55.13,76500.0,34.8307,34.8371,34.8118,34.8307,76500.0
2009-09-16 13:30:00,55.13,55.14,55.08,55.13,64500.0,34.8307,34.8371,34.7992,34.8307,64500.0
2009-09-16 13:35:00,55.13,55.14,55.01,55.02,149500.0,34.8307,34.8371,34.7549,34.7612,149500.0
2009-09-16 13:40:00,55.03,55.13,55.01,55.13,166300.0,34.7676,34.8307,34.7549,34.8307,166300.0
2009-09-16 13:45:00,55.13,55.19,55.11,55.18,74500.0,34.8307,34.8686,34.8181,34.8623,74500.0
2009-09-16 13:50:00,55.18,55.18,55.11,55.14,61800.0,34.8623,34.8623,34.8181,34.8371,61800.0
2009-09-16 13:55:00,55.14,55.23,55.13,55.21,86500.0,34.8371,34.8939,34.8307,34.8813,86500.0
2009-09-16 14:00:00,55.21,55.26,55.17,55.26,113200.0,34.8813,34.9129,34.856,34.9129,113200.0
2009-09-16 14:05:00,55.26,55.27,55.21,55.23,73100.0,34.9129,34.9192,34.8813,34.8939,73100.0
2009-09-16 14:10:00,55.24,55.26,55.19,55.22,91600.0,34.9002,34.9129,34.8686,34.8876,91600.0
2009-09-16 14:15:00,55.22,55.25,55.15,55.19,93700.0,34.8876,34.9066,34.8434,34.8686,93700.0
2009-09-16 14:20:00,55.2,55.23,55.19,55.23,60600.0,34.875,34.8939,34.8686,34.8939,60600.0
2009-09-16 14:25:00,55.23,55.24,55.15,55.2,80200.0,34.8939,34.9002,34.8434,34.875,80200.0
2009-09-16 14:30:00,55.21,55.22,55.15,55.17,109600.0,34.8813,34.8876,34.8434,34.856,109600.0
2009-09-16 14:35:00,55.17,55.23,55.16,55.21,163400.0,34.856,34.8939,34.8497,34.8813,163400.0
2009-09-16 14:40:00,55.22,55.26,55.19,55.23,145800.0,34.8876,34.9129,34.8686,34.8939,145800.0
2009-09-16 14:45:00,55.23,55.29,55.21,55.27,159500.0,34.8939,34.9318,34.8813,34.9192,159500.0
2009-09-16 14:50:00,55.27,55.29,55.23,55.24,121700.0,34.9192,34.9318,34.8939,34.9002,121700.0
2009-09-16 14:55:00,55.23,55.24,55.15,55.16,85200.0,34.8939,34.9002,34.8434,34.8497,85200.0
2009-09-16 15:00:00,55.16,55.23,55.12,55.23,184100.0,34.8497,34.8939,34.8244,34.8939,184100.0
2009-09-16 15:05:00,55.23,55.25,55.14,55.15,96700.0,34.8939,34.9066,34.8371,34.8434,96700.0
2009-09-16 15:10:00,55.15,55.2,55.08,55.13,174700.0,34.8434,34.875,34.7992,34.8307,174700.0
2009-09-16 15:15:00,55.13,55.19,55.13,55.18,89400.0,34.8307,34.8686,34.8307,34.8623,89400.0
2009-09-16 15:20:00,55.18,55.24,55.17,55.17,105800.0,34.8623,34.9002,34.856,34.856,105800.0
2009-09-16 15:25:00,55.17,55.18,55.12,55.16,102000.0,34.856,34.8623,34.8244,34.8497,102000.0
2009-09-16 15:30:00,55.16,55.2,55.09,55.13,168100.0,34.8497,34.875,34.8055,34.8307,168100.0
2009-09-16 15:35:00,55.13,55.21,55.1,55.18,140500.0,34.8307,34.8813,34.8118,34.8623,140500.0
2009-09-16 15:40:00,55.19,55.22,55.16,55.2,155600.0,34.8686,34.8876,34.8497,34.875,155600.0
2009-09-16 15:45:00,55.2,55.28,55.17,55.24,193000.0,34.875,34.9255,34.856,34.9002,193000.0
2009-09-16 15:50:00,55.24,55.3,55.2,55.22,299300.0,34.9002,34.9381,34.875,34.8876,299300.0
2009-09-16 15:55:00,55.22,55.33,55.19,55.31,552000.0,34.8876,34.9571,34.8686,34.9445,552000.0
2009-09-17 09:30:00,55.27,55.82,55.27,55.71,461200.0,34.9192,35.2667,34.9192,35.1972,461200.0
2009-09-17 09:35:00,55.72,55.85,55.62,55.69,268800.0,35.2035,35.2856,35.1403,35.1845,268800.0
2009-09-17 09:40:00,55.71,55.73,55.6,55.64,147600.0,35.1972,35.2098,35.1277,35.153,147600.0
2009-09-17 09:45:00,55.64,55.8,55.63,55.79,106700.0,35.153,35.254,35.1466,35.2477,106700.0
2009-09-17 09:50:00,55.8,55.99,55.78,55.87,208300.0,35.254,35.3741,35.2414,35.2983,208300.0
2009-09-17 09:55:00,55.88,56.0,55.85,55.99,301300.0,35.3046,35.3804,35.2856,35.3741,301300.0
2009-09-17 10:00:00,56.0,56.11,55.62,55.62,351300.0,35.3804,35.4499,35.1403,35.1403,351300.0
2009-09-17 10:05:00,55.61,55.65,55.48,55.64,161100.0,35.134,35.1593,35.0519,35.153,161100.0
2009-09-17 10:10:00,55.64,55.64,55.52,55.56,101800.0,35.153,35.153,35.0771,35.1024,101800.0
2009-09-17 10:15:00,55.56,55.6,55.52,55.56,100200.0,35.1024,35.1277,35.0771,35.1024,100200.0
2009-09-17 10:20:00,55.57,55.57,55.47,55.48,143300.0,35.1087,35.1087,35.0455,35.0519,143300.0
2009-09-17 10:25:00,55.49,55.52,55.38,55.47,156300.0,35.0582,35.0771,34.9887,35.0455,156300.0
2009-09-17 10:30:00,55.48,55.55,55.44,55.55,75000.0,35.0519,35.0961,35.0266,35.0961,75000.0
2009-09-17 10:35:00,55.52,55.59,55.47,55.56,99900.0,35.0771,35.1214,35.0455,35.1024,99900.0
2009-09-17 10:40:00,55.57,55.61,55.56,55.58,114900.0,35.1087,35.134,35.1024,35.115,114900.0
2009-09-17 10:45:00,55.59,55.69,55.55,55.64,72300.0,35.1214,35.1845,35.0961,35.153,72300.0
2009-09-17 10:50:00,55.63,55.77,55.62,55.73,92500.0,35.1466,35.2351,35.1403,35.2098,92500.0
2009-09-17 10:55:00,55.74,55.75,55.7,55.71,76800.0,35.2161,35.2225,35.1909,35.1972,76800.0
2009-09-17 11:00:00,55.71,55.83,55.71,55.77,141900.0,35.1972,35.273,35.1972,35.2351,141900.0
2009-09-17 11:05:00,55.76,55.8,55.75,55.8,83400.0,35.2288,35.254,35.2225,35.254,83400.0
2009-09-17 11:10:00,55.8,55.9,55.79,55.83,178200.0,35.254,35.3172,35.2477,35.273,178200.0
2009-09-17 11:15:00,55.82,55.82,55.74,55.76,118900.0,35.2667,35.2667,35.2161,35.2288,118900.0
2009-09-17 11:20:00,55.75,55.79,55.7,55.72,95500.0,35.2225,35.2477,35.1909,35.2035,95500.0
2009-09-17 11:25:00,55.72,55.87,55.7,55.82,159000.0,35.2035,35.2983,35.1909,35.2667,159000.0
2009-09-17 11:30:00,55.83,55.87,55.8,55.82,78600.0,35.273,35.2983,35.254,35.2667,78600.0
2009-09-17 11:35:00,55.82,55.83,55.71,55.72,70900.0,35.2667,35.273,35.1972,35.2035,70900.0
2009-09-17 11:40:00,55.72,55.78,55.7,55.7,89400.0,35.2035,35.2414,35.1909,35.1909,89400.0
2009-09-17 11:45:00,55.71,55.76,55.7,55.73,72500.0,35.1972,35.2288,35.1909,35.2098,72500.0
2009-09-17 11:50:00,55.72,55.75,55.67,55.73,144700.0,35.2035,35.2225,35.1719,35.2098,144700.0
2009-09-17 11:55:00,55.73,55.75,55.7,55.74,74200.0,35.2098,35.2225,35.1909,35.2161,74200.0
2009-09-17 12:00:00,55.74,55.83,55.73,55.82,105400.0,35.2161,35.273,35.2098,35.2667,105400.0
2009-09-17 12:05:00,55.82,55.96,55.8,55.94,142600.0,35.2667,35.3551,35.254,35.3425,142600.0
2009-09-17 12:10:00,55.94,55.95,55.79,55.81,153600.0,35.3425,35.3488,35.2477,35.2604,153600.0
2009-09-17 12:15:00,55.82,55.88,55.78,55.8,77100.0,35.2667,35.3046,35.2414,35.254,77100.0
2009-09-17 12:20:00,55.81,55.81,55.72,55.75,84200.0,35.2604,35.2604,35.2035,35.2225,84200.0
2009-09-17 12:25:00,55.74,55.81,55.74,55.79,58600.0,35.2161,35.2604,35.2161,35.2477,58600.0
2009-09-17 12:30:00,55.8,55.8,55.76,55.78,24100.0,35.254,35.254,35.2288,35.2414,24100.0
2009-09-17 12:35:00,55.78,55.78,55.71,55.71,37200.0,35.2414,35.2414,35.1972,35.1972,37200.0
2009-09-17 12:40:00,55.71,55.72,55.62,55.63,64300.0,35.1972,35.2035,35.1403,35.1466,64300.0
2009-09-17 12:45:00,55.63,55.63,55.51,55.55,115900.0,35.1466,35.1466,35.0708,35.0961,115900.0
2009-09-17 12:50:00,55.56,55.56,55.51,55.56,56800.0,35.1024,35.1024,35.0708,35.1024,56800.0
2009-09-17 12:55:00,55.56,55.59,55.55,55.56,48500.0,35.1024,35.1214,35.0961,35.1024,48500.0
2009-09-17 13:00:00,55.57,55.67,55.56,55.67,61100.0,35.1087,35.1719,35.1024,35.1719,61100.0
2009-09-17 13:05:00,55.67,55.78,55.67,55.78,90100.0,35.1719,35.2414,35.1719,35.2414,90100.0
2009-09-17 13:10:00,55.79,55.81,55.77,55.78,79400.0,35.2477,35.2604,35.2351,35.2414,79400.0
2009-09-17 13:15:00,55.77,55.77,55.69,55.75,50700.0,35.2351,35.2351,35.1845,35.2225,50700.0
2009-09-17 13:20:00,55.75,55.78,55.7,55.71,126500.0,35.2225,35.2414,35.1909,35.1972,126500.0
2009-09-17 13:25:00,55.72,55.75,55.66,55.69,82600.0,35.2035,35.2225,35.1656,35.1845,82600.0
2009-09-17 13:30:00,55.68,55.7,55.65,55.69,48600.0,35.1782,35.1909,35.1593,35.1845,48600.0
2009-09-17 13:35:00,55.7,55.7,55.62,55.62,46600.0,35.1909,35.1909,35.1403,35.1403,46600.0
2009-09-17 13:40:00,55.62,55.67,55.56,55.64,93800.0,35.1403,35.1719,35.1024,35.153,93800.0
2009-09-17 13:45:00,55.64,55.64,55.59,55.6,32700.0,35.153,35.153,35.1214,35.1277,32700.0
2009-09-17 13:50:00,55.61,55.67,55.6,55.61,52300.0,35.134,35.1719,35.1277,35.134,52300.0
2009-09-17 13:55:00,55.61,55.64,55.58,55.62,106400.0,35.134,35.153,35.115,35.1403,106400.0
2009-09-17 14:00:00,55.61,55.67,55.6,55.65,101300.0,35.134,35.1719,35.1277,35.1593,101300.0
2009-09-17 14:05:00,55.64,55.67,55.63,55.65,45000.0,35.153,35.1719,35.1466,35.1593,45000.0
2009-09-17 14:10:00,55.64,55.66,55.6,55.62,72600.0,35.153,35.1656,35.1277,35.1403,72600.0
2009-09-17 14:15:00,55.62,55.63,55.54,55.58,103200.0,35.1403,35.1466,35.0898,35.115,103200.0
2009-09-17 14:20:00,55.57,55.6,55.57,55.6,91000.0,35.1087,35.1277,35.1087,35.1277,91000.0
2009-09-17 14:25:00,55.6,55.63,55.5,55.53,138000.0,35.1277,35.1466,35.0645,35.0835,138000.0
2009-09-17 14:30:00,55.55,55.55,55.42,55.42,104100.0,35.0961,35.0961,35.014,35.014,104100.0
2009-09-17 14:35:00,55.42,55.45,55.4,55.41,39400.0,35.014,35.0329,35.0013,35.0076,39400.0
2009-09-17 14:40:00,55.4,55.45,55.4,55.45,38900.0,35.0013,35.0329,35.0013,35.0329,38900.0
2009-09-17 14:45:00,55.44,55.55,55.44,55.52,71300.0,35.0266,35.0961,35.0266,35.0771,71300.0
2009-09-17 14:50:00,55.52,55.57,55.5,55.54,55800.0,35.0771,35.1087,35.0645,35.0898,55800.0
2009-09-17 14:55:00,55.54,55.57,55.51,55.53,64000.0,35.0898,35.1087,35.0708,35.0835,64000.0
2009-09-17 15:00:00,55.53,55.58,55.49,55.49,94400.0,35.0835,35.115,35.0582,35.0582,94400.0
2009-09-17 15:05:00,55.49,55.51,55.47,55.48,62000.0,35.0582,35.0708,35.0455,35.0519,62000.0
2009-09-17 15:10:00,55.49,55.54,55.48,55.54,58300.0,35.0582,35.0898,35.0519,35.0898,58300.0
2009-09-17 15:15:00,55.53,55.55,55.46,55.53,63000.0,35.0835,35.0961,35.0392,35.0835,63000.0
2009-09-17 15:20:00,55.53,55.63,55.51,55.6,146100.0,35.0835,35.1466,35.0708,35.1277,146100.0
2009-09-17 15:25:00,55.6,55.63,55.56,55.58,64500.0,35.1277,35.1466,35.1024,35.115,64500.0
2009-09-17 15:30:00,55.58,55.58,55.49,55.51,65600.0,35.115,35.115,35.0582,35.0708,65600.0
2009-09-17 15:35:00,55.49,55.57,55.48,55.56,89500.0,35.0582,35.1087,35.0519,35.1024,89500.0
2009-09-17 15:40:00,55.55,55.56,55.46,55.47,134200.0,35.0961,35.1024,35.0392,35.0455,134200.0
2009-09-17 15:45:00,55.47,55.48,55.41,55.42,126000.0,35.0455,35.0519,35.0076,35.014,126000.0
2009-09-17 15:50:00,55.42,55.46,55.39,55.41,200900.0,35.014,35.0392,34.995,35.0076,200900.0
2009-09-17 15:55:00,55.42,55.56,55.41,55.56,429400.0,35.014,35.1024,35.0076,35.1024,429400.0
2009-09-18 09:30:00,56.57,56.75,56.5,56.71,5024700.0,35.7405,35.8542,35.6963,35.829,5024700.0
2009-09-18 09:35:00,56.72,56.83,56.69,56.76,599100.0,35.8353,35.9048,35.8163,35.8606,599100.0
2009-09-18 09:40:00,56.77,56.9,56.71,56.86,541500.0,35.8669,35.949,35.829,35.9237,541500.0
2009-09-18 09:45:00,56.86,56.95,56.81,56.94,455100.0,35.9237,35.9806,35.8922,35.9743,455100.0
2009-09-18 09:50:00,56.94,57.07,56.91,57.05,632700.0,35.9743,36.0564,35.9553,36.0438,632700.0
2009-09-18 09:55:00,57.04,57.15,57.01,57.12,391400.0,36.0375,36.107,36.0185,36.088,391400.0
2009-09-18 10:00:00,57.12,57.16,56.9,57.12,406700.0,36.088,36.1133,35.949,36.088,406700.0
2009-09-18 10:05:00,57.11,57.12,57.0,57.03,283700.0,36.0817,36.088,36.0122,36.0311,283700.0
2009-09-18 10:10:00,57.02,57.25,57.02,57.24,468400.0,36.0248,36.1701,36.0248,36.1638,468400.0
2009-09-18 10:15:00,57.24,57.41,57.22,57.41,400600.0,36.1638,36.2712,36.1512,36.2712,400600.0
2009-09-18 10:20:00,57.41,57.44,57.31,57.38,471800.0,36.2712,36.2902,36.208,36.2523,471800.0
2009-09-18 10:25:00,57.39,57.39,57.31,57.32,331700.0,36.2586,36.2586,36.208,36.2144,331700.0
2009-09-18 10:30:00,57.32,57.5,57.32,57.49,372200.0,36.2144,36.3281,36.2144,36.3218,372200.0
2009-09-18 10:35:00,57.49,57.5,57.36,57.43,258700.0,36.3218,36.3281,36.2396,36.2839,258700.0
2009-09-18 10:40:00,57.44,57.47,57.38,57.45,400200.0,36.2902,36.3091,36.2523,36.2965,400200.0
2009-09-18 10:45:00,57.45,57.46,57.22,57.26,379200.0,36.2965,36.3028,36.1512,36.1765,379200.0
2009-09-18 10:50:00,57.26,57.3,57.2,57.27,257300.0,36.1765,36.2017,36.1386,36.1828,257300.0
2009-09-18 10:55:00,57.26,57.35,57.25,57.31,266700.0,36.1765,36.2333,36.1701,36.208,266700.0
2009-09-18 11:00:00,57.31,57.38,57.26,57.29,254900.0,36.208,36.2523,36.1765,36.1954,254900.0
2009-09-18 11:05:00,57.3,57.45,57.29,57.44,186900.0,36.2017,36.2965,36.1954,36.2902,186900.0
2009-09-18 11:10:00,57.43,57.45,57.33,57.39,141700.0,36.2839,36.2965,36.2207,36.2586,141700.0
2009-09-18 11:15:00,57.4,57.44,57.34,57.43,111700.0,36.2649,36.2902,36.227,36.2839,111700.0
2009-09-18 11:20:00,57.43,57.48,57.4,57.47,158100.0,36.2839,36.3155,36.2649,36.3091,158100.0
2009-09-18 11:25:00,57.46,57.47,57.37,57.37,166200.0,36.3028,36.3091,36.246,36.246,166200.0
2009-09-18 11:30:00,57.37,57.38,57.26,57.28,232700.0,36.246,36.2523,36.1765,36.1891,232700.0
2009-09-18 11:35:00,57.27,57.28,57.22,57.26,147000.0,36.1828,36.1891,36.1512,36.1765,147000.0
2009-09-18 11:40:00,57.26,57.29,57.24,57.26,154200.0,36.1765,36.1954,36.1638,36.1765,154200.0
2009-09-18 11:45:00,57.25,57.3,57.15,57.2,253100.0,36.1701,36.2017,36.107,36.1386,253100.0
2009-09-18 11:50:00,57.2,57.31,57.17,57.3,154900.0,36.1386,36.208,36.1196,36.2017,154900.0
2009-09-18 11:55:00,57.3,57.38,57.29,57.36,199500.0,36.2017,36.2523,36.1954,36.2396,199500.0
2009-09-18 12:00:00,57.38,57.38,57.29,57.31,96700.0,36.2523,36.2523,36.1954,36.208,96700.0
2009-09-18 12:05:00,57.31,57.33,57.26,57.31,157000.0,36.208,36.2207,36.1765,36.208,157000.0
2009-09-18 12:10:00,57.31,57.42,57.31,57.4,125700.0,36.208,36.2775,36.208,36.2649,125700.0
2009-09-18 12:15:00,57.41,57.42,57.29,57.32,141000.0,36.2712,36.2775,36.1954,36.2144,141000.0
2009-09-18 12:20:00,57.32,57.35,57.32,57.32,56400.0,36.2144,36.2333,36.2144,36.2144,56400.0
2009-09-18 12:25:00,57.33,57.4,57.3,57.35,136400.0,36.2207,36.2649,36.2017,36.2333,136400.0
2009-09-18 12:30:00,57.35,57.44,57.34,57.34,131500.0,36.2333,36.2902,36.227,36.227,131500.0
2009-09-18 12:35:00,57.34,57.38,57.33,57.34,166900.0,36.227,36.2523,36.2207,36.227,166900.0
2009-09-18 12:40:00,57.35,57.43,57.34,57.38,140400.0,36.2333,36.2839,36.227,36.2523,140400.0
2009-09-18 12:45:00,57.37,57.4,57.32,57.32,101600.0,36.246,36.2649,36.2144,36.2144,101600.0
2009-09-18 12:50:00,57.32,57.36,57.29,57.32,109800.0,36.2144,36.2396,36.1954,36.2144,109800.0
2009-09-18 12:55:00,57.31,57.41,57.31,57.39,105300.0,36.208,36.2712,36.208,36.2586,105300.0
2009-09-18 13:00:00,57.38,57.41,57.36,57.41,79800.0,36.2523,36.2712,36.2396,36.2712,79800.0
2009-09-18 13:05:00,57.41,57.43,57.4,57.43,57000.0,36.2712,36.2839,36.2649,36.2839,57000.0
2009-09-18 13:10:00,57.42,57.45,57.42,57.45,70000.0,36.2775,36.2965,36.2775,36.2965,70000.0
2009-09-18 13:15:00,57.44,57.45,57.44,57.45,45000.0,36.2902,36.2965,36.2902,36.2965,45000.0
2009-09-18 13:20:00,57.44,57.45,57.41,57.43,135800.0,36.2902,36.2965,36.2712,36.2839,135800.0
2009-09-18 13:25:00,57.42,57.43,57.34,57.38,114900.0,36.2775,36.2839,36.227,36.2523,114900.0
2009-09-18 13:30:00,57.38,57.38,57.33,57.35,71700.0,36.2523,36.2523,36.2207,36.2333,71700.0
2009-09-18 13:35:00,57.36,57.37,57.32,57.34,111800.0,36.2396,36.246,36.2144,36.227,111800.0
2009-09-18 13:40:00,57.33,57.34,57.29,57.31,70800.0,36.2207,36.227,36.1954,36.208,70800.0
2009-09-18 13:45:00,57.31,57.45,57.3,57.42,259500.0,36.208,36.2965,36.2017,36.2775,259500.0
2009-09-18 13:50:00,57.42,57.42,57.34,57.35,64800.0,36.2775,36.2775,36.227,36.2333,64800.0
2009-09-18 13:55:00,57.35,57.36,57.34,57.35,81000.0,36.2333,36.2396,36.227,36.2333,81000.0
2009-09-18 14:00:00,57.35,57.4,57.34,57.38,106400.0,36.2333,36.2649,36.227,36.2523,106400.0
2009-09-18 14:05:00,57.38,57.38,57.34,57.38,93600.0,36.2523,36.2523,36.227,36.2523,93600.0
2009-09-18 14:10:00,57.37,57.41,57.36,57.36,112200.0,36.246,36.2712,36.2396,36.2396,112200.0
2009-09-18 14:15:00,57.36,57.4,57.35,57.38,87100.0,36.2396,36.2649,36.2333,36.2523,87100.0
2009-09-18 14:20:00,57.4,57.41,57.35,57.4,83800.0,36.2649,36.2712,36.2333,36.2649,83800.0
2009-09-18 14:25:00,57.4,57.4,57.34,57.35,86900.0,36.2649,36.2649,36.227,36.2333,86900.0
2009-09-18 14:30:00,57.35,57.36,57.32,57.35,131000.0,36.2333,36.2396,36.2144,36.2333,131000.0
2009-09-18 14:35:00,57.35,57.4,57.34,57.38,165800.0,36.2333,36.2649,36.227,36.2523,165800.0
2009-09-18 14:40:00,57.38,57.39,57.36,57.37,109100.0,36.2523,36.2586,36.2396,36.246,109100.0
2009-09-18 14:45:00,57.37,57.45,57.37,57.45,108700.0,36.246,36.2965,36.246,36.2965,108700.0
2009-09-18 14:50:00,57.45,57.45,57.38,57.4,162300.0,36.2965,36.2965,36.2523,36.2649,162300.0
2009-09-18 14:55:00,57.41,57.41,57.36,57.37,153000.0,36.2712,36.2712,36.2396,36.246,153000.0
2009-09-18 15:00:00,57.36,57.41,57.33,57.39,147600.0,36.2396,36.2712,36.2207,36.2586,147600.0
2009-09-18 15:05:00,57.39,57.43,57.36,57.4,191800.0,36.2586,36.2839,36.2396,36.2649,191800.0
2009-09-18 15:10:00,57.39,57.41,57.38,57.38,198400.0,36.2586,36.2712,36.2523,36.2523,198400.0
2009-09-18 15:15:00,57.39,57.47,57.38,57.41,169500.0,36.2586,36.3091,36.2523,36.2712,169500.0
2009-09-18 15:20:00,57.41,57.45,57.4,57.45,179500.0,36.2712,36.2965,36.2649,36.2965,179500.0
2009-09-18 15:25:00,57.45,57.49,57.44,57.48,237900.0,36.2965,36.3218,36.2902,36.3155,237900.0
2009-09-18 15:30:00,57.48,57.51,57.46,57.48,362300.0,36.3155,36.3344,36.3028,36.3155,362300.0
2009-09-18 15:35:00,57.49,57.49,57.42,57.42,229000.0,36.3218,36.3218,36.2775,36.2775,229000.0
2009-09-18 15:40:00,57.42,57.42,57.3,57.35,534400.0,36.2775,36.2775,36.2017,36.2333,534400.0
2009-09-18 15:45:00,57.35,57.36,57.29,57.31,318200.0,36.2333,36.2396,36.1954,36.208,318200.0
2009-09-18 15:50:00,57.31,57.43,57.3,57.4,531500.0,36.208,36.2839,36.2017,36.2649,531500.0
2009-09-18 15:55:00,57.39,57.42,57.34,57.35,1518300.0,36.2586,36.2775,36.227,36.2333,1518300.0
2009-09-21 09:30:00,57.35,57.46,57.21,57.22,409100.0,36.2333,36.3028,36.1449,36.1512,409100.0
2009-09-21 09:35:00,57.22,57.31,8.63,57.24,214800.0,36.1512,36.208,5.4524,36.1638,214800.0
2009-09-21 09:40:00,57.25,57.31,57.22,57.29,233300.0,36.1701,36.208,36.1512,36.1954,233300.0
2009-09-21 09:45:00,57.29,57.32,57.25,57.28,214400.0,36.1954,36.2144,36.1701,36.1891,214400.0
2009-09-21 09:50:00,57.27,57.38,57.27,57.29,177200.0,36.1828,36.2523,36.1828,36.1954,177200.0
2009-09-21 09:55:00,57.29,57.32,57.24,57.31,233800.0,36.1954,36.2144,36.1638,36.208,233800.0
2009-09-21 10:00:00,57.32,57.32,57.25,57.3,168600.0,36.2144,36.2144,36.1701,36.2017,168600.0
2009-09-21 10:05:00,57.3,57.33,51.6,57.29,294100.0,36.2017,36.2207,32.6005,36.1954,294100.0
2009-09-21 10:10:00,57.29,57.3,57.22,57.25,178100.0,36.1954,36.2017,36.1512,36.1701,178100.0
2009-09-21 10:15:00,57.25,57.26,57.07,57.12,235400.0,36.1701,36.1765,36.0564,36.088,235400.0
2009-09-21 10:20:00,57.13,57.27,57.1,57.25,239000.0,36.0943,36.1828,36.0754,36.1701,239000.0
2009-09-21 10:25:00,57.25,57.3,57.12,57.19,328700.0,36.1701,36.2017,36.088,36.1322,328700.0
2009-09-21 10:30:00,57.19,57.21,57.15,57.18,147000.0,36.1322,36.1449,36.107,36.1259,147000.0
2009-09-21 10:35:00,57.18,57.2,57.05,57.06,261200.0,36.1259,36.1386,36.0438,36.0501,261200.0
2009-09-21 10:40:00,57.05,57.09,57.01,57.02,136400.0,36.0438,36.0691,36.0185,36.0248,136400.0
2009-09-21 10:45:00,57.02,57.06,57.02,57.05,68800.0,36.0248,36.0501,36.0248,36.0438,68800.0
2009-09-21 10:50:00,57.05,57.08,56.99,57.01,129600.0,36.0438,36.0627,36.0059,36.0185,129600.0
2009-09-21 10:55:00,57.0,57.08,56.99,57.03,121900.0,36.0122,36.0627,36.0059,36.0311,121900.0
2009-09-21 11:00:00,57.04,57.04,57.0,57.04,70600.0,36.0375,36.0375,36.0122,36.0375,70600.0
2009-09-21 11:05:00,57.03,57.1,57.0,57.08,142700.0,36.0311,36.0754,36.0122,36.0627,142700.0
2009-09-21 11:10:00,57.09,57.13,57.07,57.08,162300.0,36.0691,36.0943,36.0564,36.0627,162300.0
2009-09-21 11:15:00,57.07,57.18,57.07,57.09,154700.0,36.0564,36.1259,36.0564,36.0691,154700.0
2009-09-21 11:20:00,57.09,57.1,57.0,57.04,92700.0,36.0691,36.0754,36.0122,36.0375,92700.0
2009-09-21 11:25:00,57.03,57.06,57.01,57.02,80400.0,36.0311,36.0501,36.0185,36.0248,80400.0
2009-09-21 11:30:00,57.02,57.05,56.96,57.02,142600.0,36.0248,36.0438,35.9869,36.0248,142600.0
2009-09-21 11:35:00,57.01,57.04,57.0,57.02,74800.0,36.0185,36.0375,36.0122,36.0248,74800.0
2009-09-21 11:40:00,57.02,57.03,56.98,56.98,85400.0,36.0248,36.0311,35.9996,35.9996,85400.0
2009-09-21 11:45:00,56.98,56.99,56.89,56.89,90900.0,35.9996,36.0059,35.9427,35.9427,90900.0
2009-09-21 11:50:00,56.88,56.89,56.82,56.82,103100.0,35.9364,35.9427,35.8985,35.8985,103100.0
2009-09-21 11:55:00,56.82,56.84,56.8,56.83,85100.0,35.8985,35.9111,35.8858,35.9048,85100.0
2009-09-21 12:00:00,56.82,56.83,56.76,56.76,74800.0,35.8985,35.9048,35.8606,35.8606,74800.0
2009-09-21 12:05:00,56.77,56.78,56.75,56.77,148400.0,35.8669,35.8732,35.8542,35.8669,148400.0
2009-09-21 12:10:00,56.76,56.83,56.75,56.82,145800.0,35.8606,35.9048,35.8542,35.8985,145800.0
2009-09-21 12:15:00,56.83,56.85,56.82,56.84,77900.0,35.9048,35.9174,35.8985,35.9111,77900.0
2009-09-21 12:20:00,56.83,56.84,56.81,56.83,78600.0,35.9048,35.9111,35.8922,35.9048,78600.0
2009-09-21 12:25:00,56.83,56.85,56.79,56.79,71500.0,35.9048,35.9174,35.8795,35.8795,71500.0
2009-09-21 12:30:00,56.78,56.86,56.78,56.85,93800.0,35.8732,35.9237,35.8732,35.9174,93800.0
2009-09-21 12:35:00,56.85,56.87,56.84,56.86,78000.0,35.9174,35.9301,35.9111,35.9237,78000.0
2009-09-21 12:40:00,56.86,56.88,56.84,56.85,108400.0,35.9237,35.9364,35.9111,35.9174,108400.0
2009-09-21 12:45:00,56.85,56.87,56.82,56.84,93700.0,35.9174,35.9301,35.8985,35.9111,93700.0
2009-09-21 12:50:00,56.84,56.86,56.82,56.83,174100.0,35.9111,35.9237,35.8985,35.9048,174100.0
2009-09-21 12:55:00,56.83,56.83,56.82,56.82,37600.0,35.9048,35.9048,35.8985,35.8985,37600.0
2009-09-21 13:00:00,56.82,56.83,56.82,56.82,29600.0,35.8985,35.9048,35.8985,35.8985,29600.0
2009-09-21 13:05:00,56.82,56.88,56.82,56.87,97100.0,35.8985,35.9364,35.8985,35.9301,97100.0
2009-09-21 13:10:00,56.87,56.94,56.87,56.94,66500.0,35.9301,35.9743,35.9301,35.9743,66500.0
2009-09-21 13:15:00,56.94,56.96,56.92,56.95,73400.0,35.9743,35.9869,35.9616,35.9806,73400.0
2009-09-21 13:20:00,56.95,56.98,56.94,56.94,105600.0,35.9806,35.9996,35.9743,35.9743,105600.0
2009-09-21 13:25:00,56.95,56.95,56.93,56.93,88400.0,35.9806,35.9806,35.968,35.968,88400.0
2009-09-21 13:30:00,56.94,56.96,56.93,56.96,90000.0,35.9743,35.9869,35.968,35.9869,90000.0
2009-09-21 13:35:00,56.95,56.96,56.94,56.95,75800.0,35.9806,35.9869,35.9743,35.9806,75800.0
2009-09-21 13:40:00,56.96,56.96,56.93,56.93,53200.0,35.9869,35.9869,35.968,35.968,53200.0
2009-09-21 13:45:00,56.94,56.95,56.93,56.93,73300.0,35.9743,35.9806,35.968,35.968,73300.0
2009-09-21 13:50:00,56.93,57.02,56.93,56.99,147900.0,35.968,36.0248,35.968,36.0059,147900.0
2009-09-21 13:55:00,56.99,57.01,56.96,56.97,116100.0,36.0059,36.0185,35.9869,35.9932,116100.0
2009-09-21 14:00:00,56.98,57.03,56.97,57.03,104600.0,35.9996,36.0311,35.9932,36.0311,104600.0
2009-09-21 14:05:00,57.02,57.03,56.99,57.0,52900.0,36.0248,36.0311,36.0059,36.0122,52900.0
2009-09-21 14:10:00,57.0,57.04,56.99,57.0,159800.0,36.0122,36.0375,36.0059,36.0122,159800.0
2009-09-21 14:15:00,57.0,57.01,56.97,56.97,159100.0,36.0122,36.0185,35.9932,35.9932,159100.0
2009-09-21 14:20:00,56.97,56.98,56.95,56.95,76500.0,35.9932,35.9996,35.9806,35.9806,76500.0
2009-09-21 14:25:00,56.96,57.01,56.93,57.0,88000.0,35.9869,36.0185,35.968,36.0122,88000.0
2009-09-21 14:30:00,57.0,57.01,56.95,56.96,133300.0,36.0122,36.0185,35.9806,35.9869,133300.0
2009-09-21 14:35:00,56.96,56.96,56.9,56.91,51100.0,35.9869,35.9869,35.949,35.9553,51100.0
2009-09-21 14:40:00,56.91,56.91,56.9,56.91,33800.0,35.9553,35.9553,35.949,35.9553,33800.0
2009-09-21 14:45:00,56.9,57.0,56.9,56.97,187700.0,35.949,36.0122,35.949,35.9932,187700.0
2009-09-21 14:50:00,56.97,56.97,56.94,56.95,80600.0,35.9932,35.9932,35.9743,35.9806,80600.0
2009-09-21 14:55:00,56.96,56.96,56.95,56.96,67100.0,35.9869,35.9869,35.9806,35.9869,67100.0
2009-09-21 15:00:00,56.95,56.99,56.95,56.96,102300.0,35.9806,36.0059,35.9806,35.9869,102300.0
2009-09-21 15:05:00,56.96,57.02,56.96,57.01,97300.0,35.9869,36.0248,35.9869,36.0185,97300.0
2009-09-21 15:10:00,57.02,57.02,56.99,57.0,111500.0,36.0248,36.0248,36.0059,36.0122,111500.0
2009-09-21 15:15:00,57.0,57.12,56.96,57.11,237500.0,36.0122,36.088,35.9869,36.0817,237500.0
2009-09-21 15:20:00,57.12,57.12,57.04,57.04,176800.0,36.088,36.088,36.0375,36.0375,176800.0
2009-09-21 15:25:00,57.04,57.07,57.04,57.05,120000.0,36.0375,36.0564,36.0375,36.0438,120000.0
2009-09-21 15:30:00,57.05,57.08,57.01,57.02,289300.0,36.0438,36.0627,36.0185,36.0248,289300.0
2009-09-21 15:35:00,57.01,57.08,56.99,57.0,209000.0,36.0185,36.0627,36.0059,36.0122,209000.0
2009-09-21 15:40:00,56.99,57.05,56.99,57.0,148100.0,36.0059,36.0438,36.0059,36.0122,148100.0
2009-09-21 15:45:00,57.0,57.01,56.94,56.95,140300.0,36.0122,36.0185,35.9743,35.9806,140300.0
2009-09-21 15:50:00,56.95,56.98,56.94,56.97,180600.0,35.9806,35.9996,35.9743,35.9932,180600.0
2009-09-21 15:55:00,56.97,57.08,56.97,57.08,356200.0,35.9932,36.0627,35.9932,36.0627,356200.0
2009-09-22 09:30:00,57.3,57.3,57.1,57.16,393800.0,36.2017,36.2017,36.0754,36.1133,393800.0
2009-09-22 09:35:00,57.17,57.19,57.1,57.14,182000.0,36.1196,36.1322,36.0754,36.1006,182000.0
2009-09-22 09:40:00,57.12,57.18,57.02,57.09,210800.0,36.088,36.1259,36.0248,36.0691,210800.0
2009-09-22 09:45:00,57.08,57.11,57.05,57.1,137500.0,36.0627,36.0817,36.0438,36.0754,137500.0
2009-09-22 09:50:00,57.11,57.12,57.03,57.12,310200.0,36.0817,36.088,36.0311,36.088,310200.0
2009-09-22 09:55:00,57.12,57.16,57.05,57.08,234700.0,36.088,36.1133,36.0438,36.0627,234700.0
2009-09-22 10:00:00,57.08,57.1,57.02,57.06,190000.0,36.0627,36.0754,36.0248,36.0501,190000.0
2009-09-22 10:05:00,57.07,57.09,57.03,57.08,119800.0,36.0564,36.0691,36.0311,36.0627,119800.0
2009-09-22 10:10:00,57.08,57.1,57.05,57.1,103700.0,36.0627,36.0754,36.0438,36.0754,103700.0
2009-09-22 10:15:00,57.1,57.1,57.06,57.08,78100.0,36.0754,36.0754,36.0501,36.0627,78100.0
2009-09-22 10:20:00,57.06,57.11,57.06,57.1,93600.0,36.0501,36.0817,36.0501,36.0754,93600.0
2009-09-22 10:25:00,57.1,57.1,57.01,57.03,166200.0,36.0754,36.0754,36.0185,36.0311,166200.0
2009-09-22 10:30:00,57.03,57.06,57.0,57.01,131600.0,36.0311,36.0501,36.0122,36.0185,131600.0
2009-09-22 10:35:00,57.01,57.03,56.96,56.99,229800.0,36.0185,36.0311,35.9869,36.0059,229800.0
2009-09-22 10:40:00,57.0,57.03,57.0,57.01,68000.0,36.0122,36.0311,36.0122,36.0185,68000.0
2009-09-22 10:45:00,57.0,57.05,57.0,57.04,87300.0,36.0122,36.0438,36.0122,36.0375,87300.0
2009-09-22 10:50:00,57.04,57.12,57.03,57.12,75300.0,36.0375,36.088,36.0311,36.088,75300.0
2009-09-22 10:55:00,57.11,57.16,57.1,57.15,122300.0,36.0817,36.1133,36.0754,36.107,122300.0
2009-09-22 11:00:00,57.15,57.16,57.1,57.1,72800.0,36.107,36.1133,36.0754,36.0754,72800.0
2009-09-22 11:05:00,57.1,57.14,57.08,57.13,86400.0,36.0754,36.1006,36.0627,36.0943,86400.0
2009-09-22 11:10:00,57.13,57.15,57.12,57.13,92600.0,36.0943,36.107,36.088,36.0943,92600.0
2009-09-22 11:15:00,57.13,57.15,57.09,57.12,169200.0,36.0943,36.107,36.0691,36.088,169200.0
2009-09-22 11:20:00,57.12,57.17,57.11,57.17,77600.0,36.088,36.1196,36.0817,36.1196,77600.0
2009-09-22 11:25:00,57.17,57.18,57.13,57.15,76300.0,36.1196,36.1259,36.0943,36.107,76300.0
2009-09-22 11:30:00,57.16,57.16,57.08,57.1,187100.0,36.1133,36.1133,36.0627,36.0754,187100.0
2009-09-22 11:35:00,57.09,57.1,57.05,57.08,102600.0,36.0691,36.0754,36.0438,36.0627,102600.0
2009-09-22 11:40:00,57.09,57.2,57.09,57.13,209400.0,36.0691,36.1386,36.0691,36.0943,209400.0
2009-09-22 11:45:00,57.13,57.18,57.12,57.17,64100.0,36.0943,36.1259,36.088,36.1196,64100.0
2009-09-22 11:50:00,57.17,57.19,57.16,57.19,48900.0,36.1196,36.1322,36.1133,36.1322,48900.0
2009-09-22 11:55:00,57.18,57.28,57.18,57.27,109700.0,36.1259,36.1891,36.1259,36.1828,109700.0
2009-09-22 12:00:00,57.28,57.4,57.28,57.35,168800.0,36.1891,36.2649,36.1891,36.2333,168800.0
2009-09-22 12:05:00,57.35,57.35,57.32,57.33,77600.0,36.2333,36.2333,36.2144,36.2207,77600.0
2009-09-22 12:10:00,57.33,57.41,57.32,57.35,128100.0,36.2207,36.2712,36.2144,36.2333,128100.0
2009-09-22 12:15:00,57.35,57.4,57.34,57.4,41800.0,36.2333,36.2649,36.227,36.2649,41800.0
2009-09-22 12:20:00,57.4,57.44,57.36,57.39,159700.0,36.2649,36.2902,36.2396,36.2586,159700.0
2009-09-22 12:25:00,57.4,57.42,57.35,57.37,74300.0,36.2649,36.2775,36.2333,36.246,74300.0
2009-09-22 12:30:00,57.37,57.39,57.34,57.37,37000.0,36.246,36.2586,36.227,36.246,37000.0
2009-09-22 12:35:00,57.36,57.37,57.32,57.35,79600.0,36.2396,36.246,36.2144,36.2333,79600.0
2009-09-22 12:40:00,57.35,57.39,57.35,57.39,49000.0,36.2333,36.2586,36.2333,36.2586,49000.0
2009-09-22 12:45:00,57.38,57.4,57.35,57.37,60600.0,36.2523,36.2649,36.2333,36.246,60600.0
2009-09-22 12:50:00,57.38,57.39,57.36,57.38,40600.0,36.2523,36.2586,36.2396,36.2523,40600.0
2009-09-22 12:55:00,57.37,57.41,57.36,57.36,120800.0,36.246,36.2712,36.2396,36.2396,120800.0
2009-09-22 13:00:00,57.37,57.44,57.36,57.43,72400.0,36.246,36.2902,36.2396,36.2839,72400.0
2009-09-22 13:05:00,57.44,57.45,57.42,57.45,78100.0,36.2902,36.2965,36.2775,36.2965,78100.0
2009-09-22 13:10:00,57.45,57.48,57.38,57.39,163500.0,36.2965,36.3155,36.2523,36.2586,163500.0
2009-09-22 13:15:00,57.39,57.39,57.31,57.36,64400.0,36.2586,36.2586,36.208,36.2396,64400.0
2009-09-22 13:20:00,57.37,57.43,57.34,57.39,155900.0,36.246,36.2839,36.227,36.2586,155900.0
2009-09-22 13:25:00,57.4,57.43,57.39,57.4,50300.0,36.2649,36.2839,36.2586,36.2649,50300.0
2009-09-22 13:30:00,57.41,57.43,57.39,57.43,59600.0,36.2712,36.2839,36.2586,36.2839,59600.0
2009-09-22 13:35:00,57.43,57.48,57.42,57.45,156000.0,36.2839,36.3155,36.2775,36.2965,156000.0
2009-09-22 13:40:00,57.45,57.49,57.44,57.49,139100.0,36.2965,36.3218,36.2902,36.3218,139100.0
2009-09-22 13:45:00,57.48,57.5,57.48,57.49,76100.0,36.3155,36.3281,36.3155,36.3218,76100.0
2009-09-22 13:50:00,57.5,57.51,57.47,57.49,208700.0,36.3281,36.3344,36.3091,36.3218,208700.0
2009-09-22 13:55:00,57.49,57.5,57.45,57.46,78800.0,36.3218,36.3281,36.2965,36.3028,78800.0
2009-09-22 14:00:00,57.47,57.48,57.45,57.48,94700.0,36.3091,36.3155,36.2965,36.3155,94700.0
2009-09-22 14:05:00,57.48,57.5,57.47,57.49,130800.0,36.3155,36.3281,36.3091,36.3218,130800.0
2009-09-22 14:10:00,57.49,57.5,57.46,57.47,87200.0,36.3218,36.3281,36.3028,36.3091,87200.0
2009-09-22 14:15:00,57.46,57.48,57.46,57.47,85900.0,36.3028,36.3155,36.3028,36.3091,85900.0
2009-09-22 14:20:00,57.47,57.48,57.45,57.46,81000.0,36.3091,36.3155,36.2965,36.3028,81000.0
2009-09-22 14:25:00,57.46,57.47,57.44,57.44,78900.0,36.3028,36.3091,36.2902,36.2902,78900.0
2009-09-22 14:30:00,57.45,57.48,57.43,57.45,144900.0,36.2965,36.3155,36.2839,36.2965,144900.0
2009-09-22 14:35:00,57.45,57.46,57.43,57.44,92300.0,36.2965,36.3028,36.2839,36.2902,92300.0
2009-09-22 14:40:00,57.45,57.49,57.43,57.48,62600.0,36.2965,36.3218,36.2839,36.3155,62600.0
2009-09-22 14:45:00,57.47,57.48,57.44,57.44,50500.0,36.3091,36.3155,36.2902,36.2902,50500.0
2009-09-22 14:50:00,57.44,57.45,57.42,57.43,67100.0,36.2902,36.2965,36.2775,36.2839,67100.0
2009-09-22 14:55:00,57.43,57.43,57.39,57.4,94200.0,36.2839,36.2839,36.2586,36.2649,94200.0
2009-09-22 15:00:00,57.41,57.41,57.37,57.37,149500.0,36.2712,36.2712,36.246,36.246,149500.0
2009-09-22 15:05:00,57.38,57.38,57.31,57.36,126700.0,36.2523,36.2523,36.208,36.2396,126700.0
2009-09-22 15:10:00,57.36,57.37,57.34,57.35,121200.0,36.2396,36.246,36.227,36.2333,121200.0
2009-09-22 15:15:00,57.36,57.36,57.33,57.35,119200.0,36.2396,36.2396,36.2207,36.2333,119200.0
2009-09-22 15:20:00,57.36,57.4,57.35,57.39,114400.0,36.2396,36.2649,36.2333,36.2586,114400.0
2009-09-22 15:25:00,57.39,57.44,57.38,57.44,129800.0,36.2586,36.2902,36.2523,36.2902,129800.0
2009-09-22 15:30:00,57.44,57.47,57.4,57.4,120500.0,36.2902,36.3091,36.2649,36.2649,120500.0
2009-09-22 15:35:00,57.4,57.41,57.37,57.41,179700.0,36.2649,36.2712,36.246,36.2712,179700.0
2009-09-22 15:40:00,57.4,57.41,57.3,57.3,358100.0,36.2649,36.2712,36.2017,36.2017,358100.0
2009-09-22 15:45:00,57.31,57.34,57.28,57.33,244200.0,36.208,36.227,36.1891,36.2207,244200.0
2009-09-22 15:50:00,57.33,57.33,57.22,57.23,370700.0,36.2207,36.2207,36.1512,36.1575,370700.0
2009-09-22 15:55:00,57.22,57.28,57.21,57.26,433800.0,36.1512,36.1891,36.1449,36.1765,433800.0
2009-09-23 09:30:00,57.34,57.37,57.15,57.19,462300.0,36.227,36.246,36.107,36.1322,462300.0
2009-09-23 09:35:00,57.19,57.24,57.17,57.19,343900.0,36.1322,36.1638,36.1196,36.1322,343900.0
2009-09-23 09:40:00,57.19,57.21,57.15,57.2,166300.0,36.1322,36.1449,36.107,36.1386,166300.0
2009-09-23 09:45:00,57.19,57.42,57.17,57.41,247800.0,36.1322,36.2775,36.1196,36.2712,247800.0
2009-09-23 09:50:00,57.4,57.45,57.32,57.35,161100.0,36.2649,36.2965,36.2144,36.2333,161100.0
2009-09-23 09:55:00,57.33,57.43,57.3,57.4,115100.0,36.2207,36.2839,36.2017,36.2649,115100.0
2009-09-23 10:00:00,57.4,57.42,57.32,57.36,262500.0,36.2649,36.2775,36.2144,36.2396,262500.0
2009-09-23 10:05:00,57.37,57.4,57.35,57.35,126300.0,36.246,36.2649,36.2333,36.2333,126300.0
2009-09-23 10:10:00,57.36,57.36,57.28,57.28,127400.0,36.2396,36.2396,36.1891,36.1891,127400.0
2009-09-23 10:15:00,57.28,57.37,57.24,57.37,252900.0,36.1891,36.246,36.1638,36.246,252900.0
2009-09-23 10:20:00,57.37,57.45,57.3,57.43,165200.0,36.246,36.2965,36.2017,36.2839,165200.0
2009-09-23 10:25:00,57.43,57.49,57.3,57.49,149500.0,36.2839,36.3218,36.2017,36.3218,149500.0
2009-09-23 10:30:00,57.49,57.64,57.44,57.63,412800.0,36.3218,36.4165,36.2902,36.4102,412800.0
2009-09-23 10:35:00,57.63,57.64,57.49,57.5,201400.0,36.4102,36.4165,36.3218,36.3281,201400.0
2009-09-23 10:40:00,57.49,57.53,57.49,57.49,130000.0,36.3218,36.347,36.3218,36.3218,130000.0
2009-09-23 10:45:00,57.49,57.52,57.45,57.48,101100.0,36.3218,36.3407,36.2965,36.3155,101100.0
2009-09-23 10:50:00,57.48,57.51,57.46,57.48,120900.0,36.3155,36.3344,36.3028,36.3155,120900.0
2009-09-23 10:55:00,57.48,57.51,57.46,57.51,90300.0,36.3155,36.3344,36.3028,36.3344,90300.0
2009-09-23 11:00:00,57.51,57.55,57.46,57.54,123700.0,36.3344,36.3597,36.3028,36.3534,123700.0
2009-09-23 11:05:00,57.54,57.6,57.54,57.58,92400.0,36.3534,36.3913,36.3534,36.3786,92400.0
2009-09-23 11:10:00,57.58,57.6,57.57,57.58,53200.0,36.3786,36.3913,36.3723,36.3786,53200.0
2009-09-23 11:15:00,57.58,57.63,57.57,57.62,92300.0,36.3786,36.4102,36.3723,36.4039,92300.0
2009-09-23 11:20:00,57.63,57.69,57.6,57.67,161900.0,36.4102,36.4481,36.3913,36.4355,161900.0
2009-09-23 11:25:00,57.67,57.7,57.63,57.67,202900.0,36.4355,36.4544,36.4102,36.4355,202900.0
2009-09-23 11:30:00,57.67,57.79,57.66,57.78,127300.0,36.4355,36.5113,36.4292,36.505,127300.0
2009-09-23 11:35:00,57.78,57.83,57.7,57.74,117200.0,36.505,36.5366,36.4544,36.4797,117200.0
2009-09-23 11:40:00,57.74,57.79,57.66,57.79,87500.0,36.4797,36.5113,36.4292,36.5113,87500.0
2009-09-23 11:45:00,57.79,57.8,57.71,57.74,95900.0,36.5113,36.5176,36.4608,36.4797,95900.0
2009-09-23 11:50:00,57.74,57.77,57.73,57.77,62900.0,36.4797,36.4987,36.4734,36.4987,62900.0
2009-09-23 11:55:00,57.76,57.86,57.76,57.85,163700.0,36.4924,36.5555,36.4924,36.5492,163700.0
2009-09-23 12:00:00,57.85,57.96,57.84,57.89,163600.0,36.5492,36.6187,36.5429,36.5745,163600.0
2009-09-23 12:05:00,57.88,57.93,57.85,57.93,105800.0,36.5682,36.5998,36.5492,36.5998,105800.0
2009-09-23 12:10:00,57.92,57.97,57.91,57.96,143800.0,36.5934,36.625,36.5871,36.6187,143800.0
2009-09-23 12:15:00,57.96,58.0,57.95,57.99,160000.0,36.6187,36.644,36.6124,36.6377,160000.0
2009-09-23 12:20:00,57.99,57.99,57.94,57.94,149500.0,36.6377,36.6377,36.6061,36.6061,149500.0
2009-09-23 12:25:00,57.94,57.99,57.94,57.99,135800.0,36.6061,36.6377,36.6061,36.6377,135800.0
2009-09-23 12:30:00,57.99,58.05,57.97,57.97,313600.0,36.6377,36.6756,36.625,36.625,313600.0
2009-09-23 12:35:00,57.98,58.02,57.98,58.0,86200.0,36.6313,36.6566,36.6313,36.644,86200.0
2009-09-23 12:40:00,58.0,58.04,57.99,57.99,106500.0,36.644,36.6693,36.6377,36.6377,106500.0
2009-09-23 12:45:00,58.0,58.01,57.88,57.9,236000.0,36.644,36.6503,36.5682,36.5808,236000.0
2009-09-23 12:50:00,57.9,57.94,57.9,57.9,110500.0,36.5808,36.6061,36.5808,36.5808,110500.0
2009-09-23 12:55:00,57.91,57.96,57.9,57.93,58300.0,36.5871,36.6187,36.5808,36.5998,58300.0
2009-09-23 13:00:00,57.94,57.94,57.89,57.9,79200.0,36.6061,36.6061,36.5745,36.5808,79200.0
2009-09-23 13:05:00,57.9,57.91,57.79,57.81,137200.0,36.5808,36.5871,36.5113,36.5239,137200.0
2009-09-23 13:10:00,57.81,57.83,57.79,57.79,56900.0,36.5239,36.5366,36.5113,36.5113,56900.0
2009-09-23 13:15:00,57.79,57.86,57.77,57.85,71400.0,36.5113,36.5555,36.4987,36.5492,71400.0
2009-09-23 13:20:00,57.85,57.85,57.77,57.77,73500.0,36.5492,36.5492,36.4987,36.4987,73500.0
2009-09-23 13:25:00,57.77,57.8,57.74,57.78,78000.0,36.4987,36.5176,36.4797,36.505,78000.0
2009-09-23 13:30:00,57.78,57.82,57.75,57.75,73500.0,36.505,36.5303,36.486,36.486,73500.0
2009-09-23 13:35:00,57.75,57.77,57.74,57.77,62600.0,36.486,36.4987,36.4797,36.4987,62600.0
2009-09-23 13:40:00,57.76,57.83,57.76,57.8,90500.0,36.4924,36.5366,36.4924,36.5176,90500.0
2009-09-23 13:45:00,57.79,57.83,57.78,57.8,55000.0,36.5113,36.5366,36.505,36.5176,55000.0
2009-09-23 13:50:00,57.8,57.81,57.74,57.76,85800.0,36.5176,36.5239,36.4797,36.4924,85800.0
2009-09-23 13:55:00,57.76,57.84,57.76,57.84,63900.0,36.4924,36.5429,36.4924,36.5429,63900.0
2009-09-23 14:00:00,57.83,57.83,57.78,57.78,74200.0,36.5366,36.5366,36.505,36.505,74200.0
2009-09-23 14:05:00,57.78,57.78,57.7,57.72,83400.0,36.505,36.505,36.4544,36.4671,83400.0
2009-09-23 14:10:00,57.72,57.81,57.69,57.77,64900.0,36.4671,36.5239,36.4481,36.4987,64900.0
2009-09-23 14:15:00,57.77,57.94,57.65,57.87,282100.0,36.4987,36.6061,36.4229,36.5619,282100.0
2009-09-23 14:20:00,57.87,57.97,57.81,57.88,209300.0,36.5619,36.625,36.5239,36.5682,209300.0
2009-09-23 14:25:00,57.88,57.91,57.79,57.91,248900.0,36.5682,36.5871,36.5113,36.5871,248900.0
2009-09-23 14:30:00,57.9,57.96,57.83,57.92,170400.0,36.5808,36.6187,36.5366,36.5934,170400.0
2009-09-23 14:35:00,57.92,58.0,57.9,57.93,174500.0,36.5934,36.644,36.5808,36.5998,174500.0
2009-09-23 14:40:00,57.9,57.94,57.84,57.9,127800.0,36.5808,36.6061,36.5429,36.5808,127800.0
2009-09-23 14:45:00,57.91,57.94,57.83,57.85,130700.0,36.5871,36.6061,36.5366,36.5492,130700.0
2009-09-23 14:50:00,57.88,57.9,57.83,57.9,78400.0,36.5682,36.5808,36.5366,36.5808,78400.0
2009-09-23 14:55:00,57.9,57.91,57.72,57.77,327300.0,36.5808,36.5871,36.4671,36.4987,327300.0
2009-09-23 15:00:00,57.78,57.82,57.73,57.78,130200.0,36.505,36.5303,36.4734,36.505,130200.0
2009-09-23 15:05:00,57.78,57.89,57.77,57.85,126400.0,36.505,36.5745,36.4987,36.5492,126400.0
2009-09-23 15:10:00,57.85,57.85,57.75,57.76,180800.0,36.5492,36.5492,36.486,36.4924,180800.0
2009-09-23 15:15:00,57.75,57.76,57.68,57.73,156600.0,36.486,36.4924,36.4418,36.4734,156600.0
2009-09-23 15:20:00,57.73,57.73,57.63,57.7,191000.0,36.4734,36.4734,36.4102,36.4544,191000.0
2009-09-23 15:25:00,57.69,57.76,57.64,57.69,234100.0,36.4481,36.4924,36.4165,36.4481,234100.0
2009-09-23 15:30:00,57.69,57.69,57.54,57.57,281700.0,36.4481,36.4481,36.3534,36.3723,281700.0
2009-09-23 15:35:00,57.58,57.67,57.5,57.57,195300.0,36.3786,36.4355,36.3281,36.3723,195300.0
2009-09-23 15:40:00,57.57,57.64,57.54,57.54,216500.0,36.3723,36.4165,36.3534,36.3534,216500.0
2009-09-23 15:45:00,57.55,57.55,57.38,57.45,430700.0,36.3597,36.3597,36.2523,36.2965,430700.0
2009-09-23 15:50:00,57.44,57.47,57.18,57.31,612300.0,36.2902,36.3091,36.1259,36.208,612300.0
2009-09-23 15:55:00,57.31,57.38,57.16,57.23,879000.0,36.208,36.2523,36.1133,36.1575,879000.0
2009-09-24 09:30:00,57.37,57.6,57.3,57.6,336400.0,36.246,36.3913,36.2017,36.3913,336400.0
2009-09-24 09:35:00,57.6,57.72,57.56,57.67,307700.0,36.3913,36.4671,36.366,36.4355,307700.0
2009-09-24 09:40:00,57.68,57.87,57.64,57.67,267900.0,36.4418,36.5619,36.4165,36.4355,267900.0
2009-09-24 09:45:00,57.67,57.86,57.65,57.82,137500.0,36.4355,36.5555,36.4229,36.5303,137500.0
2009-09-24 09:50:00,57.81,57.84,57.75,57.77,80100.0,36.5239,36.5429,36.486,36.4987,80100.0
2009-09-24 09:55:00,57.77,57.88,57.74,57.82,191300.0,36.4987,36.5682,36.4797,36.5303,191300.0
2009-09-24 10:00:00,57.8,57.85,57.65,57.76,445000.0,36.5176,36.5492,36.4229,36.4924,445000.0
2009-09-24 10:05:00,57.76,57.83,57.73,57.81,255700.0,36.4924,36.5366,36.4734,36.5239,255700.0
2009-09-24 10:10:00,57.81,57.87,57.74,57.74,193200.0,36.5239,36.5619,36.4797,36.4797,193200.0
2009-09-24 10:15:00,57.74,57.75,57.61,57.73,209000.0,36.4797,36.486,36.3976,36.4734,209000.0
2009-09-24 10:20:00,57.73,57.8,57.64,57.77,264900.0,36.4734,36.5176,36.4165,36.4987,264900.0
2009-09-24 10:25:00,57.78,57.9,57.77,57.89,180500.0,36.505,36.5808,36.4987,36.5745,180500.0
2009-09-24 10:30:00,57.89,57.9,57.76,57.82,266700.0,36.5745,36.5808,36.4924,36.5303,266700.0
2009-09-24 10:35:00,57.82,57.85,57.74,57.81,158600.0,36.5303,36.5492,36.4797,36.5239,158600.0
2009-09-24 10:40:00,57.8,57.84,57.72,57.82,181600.0,36.5176,36.5429,36.4671,36.5303,181600.0
2009-09-24 10:45:00,57.83,57.83,57.75,57.78,117200.0,36.5366,36.5366,36.486,36.505,117200.0
2009-09-24 10:50:00,57.78,57.8,57.72,57.78,68500.0,36.505,36.5176,36.4671,36.505,68500.0
2009-09-24 10:55:00,57.77,57.78,57.73,57.74,201000.0,36.4987,36.505,36.4734,36.4797,201000.0
2009-09-24 11:00:00,57.75,57.78,57.73,57.74,181900.0,36.486,36.505,36.4734,36.4797,181900.0
2009-09-24 11:05:00,57.74,57.77,57.72,57.75,114100.0,36.4797,36.4987,36.4671,36.486,114100.0
2009-09-24 11:10:00,57.75,57.8,57.71,57.75,110800.0,36.486,36.5176,36.4608,36.486,110800.0
2009-09-24 11:15:00,57.75,57.75,57.68,57.74,133900.0,36.486,36.486,36.4418,36.4797,133900.0
2009-09-24 11:20:00,57.74,57.8,57.7,57.7,164900.0,36.4797,36.5176,36.4544,36.4544,164900.0
2009-09-24 11:25:00,57.7,57.71,57.63,57.7,107400.0,36.4544,36.4608,36.4102,36.4544,107400.0
2009-09-24 11:30:00,57.7,57.76,57.69,57.74,81200.0,36.4544,36.4924,36.4481,36.4797,81200.0
2009-09-24 11:35:00,57.74,57.75,57.68,57.71,147500.0,36.4797,36.486,36.4418,36.4608,147500.0
2009-09-24 11:40:00,57.71,57.8,57.71,57.8,129800.0,36.4608,36.5176,36.4608,36.5176,129800.0
2009-09-24 11:45:00,57.8,57.88,57.79,57.8,164400.0,36.5176,36.5682,36.5113,36.5176,164400.0
2009-09-24 11:50:00,57.8,57.8,57.67,57.71,112800.0,36.5176,36.5176,36.4355,36.4608,112800.0
2009-09-24 11:55:00,57.72,57.76,57.7,57.75,39300.0,36.4671,36.4924,36.4544,36.486,39300.0
2009-09-24 12:00:00,57.74,57.82,57.74,57.8,82600.0,36.4797,36.5303,36.4797,36.5176,82600.0
2009-09-24 12:05:00,57.79,57.86,57.76,57.85,101100.0,36.5113,36.5555,36.4924,36.5492,101100.0
2009-09-24 12:10:00,57.85,57.86,57.79,57.82,65500.0,36.5492,36.5555,36.5113,36.5303,65500.0
2009-09-24 12:15:00,57.81,57.81,57.78,57.78,80500.0,36.5239,36.5239,36.505,36.505,80500.0
2009-09-24 12:20:00,57.78,57.81,57.78,57.79,87500.0,36.505,36.5239,36.505,36.5113,87500.0
2009-09-24 12:25:00,57.79,57.8,57.75,57.78,72000.0,36.5113,36.5176,36.486,36.505,72000.0
2009-09-24 12:30:00,57.78,57.81,57.71,57.72,103600.0,36.505,36.5239,36.4608,36.4671,103600.0
2009-09-24 12:35:00,57.72,57.74,57.68,57.73,102800.0,36.4671,36.4797,36.4418,36.4734,102800.0
2009-09-24 12:40:00,57.73,57.76,57.73,57.75,70400.0,36.4734,36.4924,36.4734,36.486,70400.0
2009-09-24 12:45:00,57.74,57.75,57.7,57.71,71600.0,36.4797,36.486,36.4544,36.4608,71600.0
2009-09-24 12:50:00,57.72,57.76,57.72,57.74,103600.0,36.4671,36.4924,36.4671,36.4797,103600.0
2009-09-24 12:55:00,57.74,57.74,57.68,57.68,71800.0,36.4797,36.4797,36.4418,36.4418,71800.0
2009-09-24 13:00:00,57.69,57.77,57.68,57.77,116400.0,36.4481,36.4987,36.4418,36.4987,116400.0
2009-09-24 13:05:00,57.77,57.77,57.72,57.74,105900.0,36.4987,36.4987,36.4671,36.4797,105900.0
2009-09-24 13:10:00,57.74,57.86,57.7,57.85,185900.0,36.4797,36.5555,36.4544,36.5492,185900.0
2009-09-24 13:15:00,57.85,57.88,57.82,57.83,125500.0,36.5492,36.5682,36.5303,36.5366,125500.0
2009-09-24 13:20:00,57.83,57.83,57.76,57.77,78000.0,36.5366,36.5366,36.4924,36.4987,78000.0
2009-09-24 13:25:00,57.78,57.8,57.73,57.78,59500.0,36.505,36.5176,36.4734,36.505,59500.0
2009-09-24 13:30:00,57.78,57.83,57.74,57.82,59700.0,36.505,36.5366,36.4797,36.5303,59700.0
2009-09-24 13:35:00,57.83,57.84,57.74,57.75,86200.0,36.5366,36.5429,36.4797,36.486,86200.0
2009-09-24 13:40:00,57.75,57.76,57.65,57.67,113400.0,36.486,36.4924,36.4229,36.4355,113400.0
2009-09-24 13:45:00,57.67,57.8,57.65,57.79,85500.0,36.4355,36.5176,36.4229,36.5113,85500.0
2009-09-24 13:50:00,57.8,57.8,57.72,57.72,107200.0,36.5176,36.5176,36.4671,36.4671,107200.0
2009-09-24 13:55:00,57.72,57.72,57.69,57.69,92400.0,36.4671,36.4671,36.4481,36.4481,92400.0
2009-09-24 14:00:00,57.69,57.74,57.68,57.73,122100.0,36.4481,36.4797,36.4418,36.4734,122100.0
2009-09-24 14:05:00,57.73,57.78,57.7,57.76,121000.0,36.4734,36.505,36.4544,36.4924,121000.0
2009-09-24 14:10:00,57.75,57.76,57.69,57.72,75500.0,36.486,36.4924,36.4481,36.4671,75500.0
2009-09-24 14:15:00,57.71,57.78,57.71,57.78,66900.0,36.4608,36.505,36.4608,36.505,66900.0
2009-09-24 14:20:00,57.78,57.8,57.7,57.74,99600.0,36.505,36.5176,36.4544,36.4797,99600.0
2009-09-24 14:25:00,57.73,57.79,57.72,57.78,69600.0,36.4734,36.5113,36.4671,36.505,69600.0
2009-09-24 14:30:00,57.78,57.85,57.78,57.84,107600.0,36.505,36.5492,36.505,36.5429,107600.0
2009-09-24 14:35:00,57.84,57.9,57.84,57.9,84400.0,36.5429,36.5808,36.5429,36.5808,84400.0
2009-09-24 14:40:00,57.9,57.9,57.79,57.85,121600.0,36.5808,36.5808,36.5113,36.5492,121600.0
2009-09-24 14:45:00,57.84,57.85,57.78,57.84,110400.0,36.5429,36.5492,36.505,36.5429,110400.0
2009-09-24 14:50:00,57.84,57.88,57.82,57.87,121600.0,36.5429,36.5682,36.5303,36.5619,121600.0
2009-09-24 14:55:00,57.88,57.94,57.87,57.92,142400.0,36.5682,36.6061,36.5619,36.5934,142400.0
2009-09-24 15:00:00,57.91,57.94,57.88,57.92,160500.0,36.5871,36.6061,36.5682,36.5934,160500.0
2009-09-24 15:05:00,57.91,57.93,57.85,57.86,123600.0,36.5871,36.5998,36.5492,36.5555,123600.0
2009-09-24 15:10:00,57.87,57.92,57.84,57.92,165100.0,36.5619,36.5934,36.5429,36.5934,165100.0
2009-09-24 15:15:00,57.91,57.92,57.86,57.9,110400.0,36.5871,36.5934,36.5555,36.5808,110400.0
2009-09-24 15:20:00,57.9,57.97,57.88,57.88,207600.0,36.5808,36.625,36.5682,36.5682,207600.0
2009-09-24 15:25:00,57.88,57.89,57.8,57.82,180300.0,36.5682,36.5745,36.5176,36.5303,180300.0
2009-09-24 15:30:00,57.81,57.87,57.77,57.81,246900.0,36.5239,36.5619,36.4987,36.5239,246900.0
2009-09-24 15:35:00,57.81,57.87,57.79,57.81,186000.0,36.5239,36.5619,36.5113,36.5239,186000.0
2009-09-24 15:40:00,57.8,57.9,57.76,57.89,216900.0,36.5176,36.5808,36.4924,36.5745,216900.0
2009-09-24 15:45:00,57.88,57.96,57.88,57.9,275100.0,36.5682,36.6187,36.5682,36.5808,275100.0
2009-09-24 15:50:00,57.9,57.91,57.84,57.84,450500.0,36.5808,36.5871,36.5429,36.5429,450500.0
2009-09-24 15:55:00,57.85,57.86,57.77,57.79,629200.0,36.5492,36.5555,36.4987,36.5113,629200.0
2009-09-25 09:30:00,58.0,58.11,58.0,58.1,415100.0,36.644,36.7135,36.644,36.7072,415100.0
2009-09-25 09:35:00,58.1,58.4,58.09,58.2,413100.0,36.7072,36.8967,36.7008,36.7703,413100.0
2009-09-25 09:40:00,58.2,58.29,58.14,58.22,191100.0,36.7703,36.8272,36.7324,36.783,191100.0
2009-09-25 09:45:00,58.21,58.25,58.14,58.19,387900.0,36.7767,36.8019,36.7324,36.764,387900.0
2009-09-25 09:50:00,58.19,58.24,58.13,58.24,173200.0,36.764,36.7956,36.7261,36.7956,173200.0
2009-09-25 09:55:00,58.23,58.31,58.22,58.26,224300.0,36.7893,36.8398,36.783,36.8083,224300.0
2009-09-25 10:00:00,58.26,58.38,58.18,58.35,338600.0,36.8083,36.8841,36.7577,36.8651,338600.0
2009-09-25 10:05:00,58.36,58.45,58.33,58.43,270700.0,36.8714,36.9283,36.8525,36.9157,270700.0
2009-09-25 10:10:00,58.44,58.44,58.3,58.32,125200.0,36.922,36.922,36.8335,36.8462,125200.0
2009-09-25 10:15:00,58.32,58.4,58.3,58.4,157700.0,36.8462,36.8967,36.8335,36.8967,157700.0
2009-09-25 10:20:00,58.4,58.42,58.27,58.28,153800.0,36.8967,36.9093,36.8146,36.8209,153800.0
2009-09-25 10:25:00,58.28,58.31,58.19,58.24,217100.0,36.8209,36.8398,36.764,36.7956,217100.0
2009-09-25 10:30:00,58.24,58.33,58.2,58.29,184600.0,36.7956,36.8525,36.7703,36.8272,184600.0
2009-09-25 10:35:00,58.29,58.35,58.26,58.29,128900.0,36.8272,36.8651,36.8083,36.8272,128900.0
2009-09-25 10:40:00,58.28,58.4,58.26,58.4,183800.0,36.8209,36.8967,36.8083,36.8967,183800.0
2009-09-25 10:45:00,58.4,58.5,58.39,58.47,227400.0,36.8967,36.9599,36.8904,36.9409,227400.0
2009-09-25 10:50:00,58.48,58.5,58.41,58.44,273500.0,36.9472,36.9599,36.903,36.922,273500.0
2009-09-25 10:55:00,58.46,58.49,58.41,58.46,150200.0,36.9346,36.9536,36.903,36.9346,150200.0
2009-09-25 11:00:00,58.47,58.5,58.39,58.43,118000.0,36.9409,36.9599,36.8904,36.9157,118000.0
2009-09-25 11:05:00,58.42,58.48,58.35,58.37,123200.0,36.9093,36.9472,36.8651,36.8777,123200.0
2009-09-25 11:10:00,58.36,58.37,58.3,58.33,157800.0,36.8714,36.8777,36.8335,36.8525,157800.0
2009-09-25 11:15:00,58.32,58.35,58.25,58.31,351900.0,36.8462,36.8651,36.8019,36.8398,351900.0
2009-09-25 11:20:00,58.31,58.37,58.26,58.37,145300.0,36.8398,36.8777,36.8083,36.8777,145300.0
2009-09-25 11:25:00,58.38,58.4,58.33,58.38,72200.0,36.8841,36.8967,36.8525,36.8841,72200.0
2009-09-25 11:30:00,58.38,58.4,58.31,58.34,105800.0,36.8841,36.8967,36.8398,36.8588,105800.0
2009-09-25 11:35:00,58.35,58.37,58.29,58.35,117300.0,36.8651,36.8777,36.8272,36.8651,117300.0
2009-09-25 11:40:00,58.35,58.45,58.32,58.45,138900.0,36.8651,36.9283,36.8462,36.9283,138900.0
2009-09-25 11:45:00,58.44,58.45,58.4,58.41,104900.0,36.922,36.9283,36.8967,36.903,104900.0
2009-09-25 11:50:00,58.41,58.44,58.38,58.42,104900.0,36.903,36.922,36.8841,36.9093,104900.0
2009-09-25 11:55:00,58.41,58.43,58.34,58.39,146500.0,36.903,36.9157,36.8588,36.8904,146500.0
2009-09-25 12:00:00,58.38,58.4,58.31,58.37,134800.0,36.8841,36.8967,36.8398,36.8777,134800.0
2009-09-25 12:05:00,58.37,58.42,58.31,58.42,108500.0,36.8777,36.9093,36.8398,36.9093,108500.0
2009-09-25 12:10:00,58.42,58.43,58.32,58.32,74200.0,36.9093,36.9157,36.8462,36.8462,74200.0
2009-09-25 12:15:00,58.32,58.33,58.09,58.16,356500.0,36.8462,36.8525,36.7008,36.7451,356500.0
2009-09-25 12:20:00,58.16,58.21,58.12,58.15,249200.0,36.7451,36.7767,36.7198,36.7388,249200.0
2009-09-25 12:25:00,58.16,58.2,58.13,58.17,92600.0,36.7451,36.7703,36.7261,36.7514,92600.0
2009-09-25 12:30:00,58.15,58.21,58.09,58.1,77900.0,36.7388,36.7767,36.7008,36.7072,77900.0
2009-09-25 12:35:00,58.09,58.1,58.02,58.02,66700.0,36.7008,36.7072,36.6566,36.6566,66700.0
2009-09-25 12:40:00,58.03,58.1,58.01,58.07,74300.0,36.6629,36.7072,36.6503,36.6882,74300.0
2009-09-25 12:45:00,58.08,58.09,58.06,58.06,68200.0,36.6945,36.7008,36.6819,36.6819,68200.0
2009-09-25 12:50:00,58.06,58.13,58.04,58.11,124200.0,36.6819,36.7261,36.6693,36.7135,124200.0
2009-09-25 12:55:00,58.1,58.13,58.08,58.09,120500.0,36.7072,36.7261,36.6945,36.7008,120500.0
2009-09-25 13:00:00,58.09,58.1,58.06,58.06,67900.0,36.7008,36.7072,36.6819,36.6819,67900.0
2009-09-25 13:05:00,58.07,58.07,58.03,58.04,80400.0,36.6882,36.6882,36.6629,36.6693,80400.0
2009-09-25 13:10:00,58.05,58.05,57.99,58.0,146100.0,36.6756,36.6756,36.6377,36.644,146100.0
2009-09-25 13:15:00,58.0,58.03,57.98,57.99,146800.0,36.644,36.6629,36.6313,36.6377,146800.0
2009-09-25 13:20:00,57.99,58.01,57.93,57.94,216200.0,36.6377,36.6503,36.5998,36.6061,216200.0
2009-09-25 13:25:00,57.94,58.06,57.92,58.02,171500.0,36.6061,36.6819,36.5934,36.6566,171500.0
2009-09-25 13:30:00,58.01,58.01,57.95,57.99,159200.0,36.6503,36.6503,36.6124,36.6377,159200.0
2009-09-25 13:35:00,57.99,58.0,57.97,57.98,58500.0,36.6377,36.644,36.625,36.6313,58500.0
2009-09-25 13:40:00,57.98,58.01,57.98,58.0,62300.0,36.6313,36.6503,36.6313,36.644,62300.0
2009-09-25 13:45:00,58.01,58.07,57.99,58.07,79600.0,36.6503,36.6882,36.6377,36.6882,79600.0
2009-09-25 13:50:00,58.06,58.07,58.02,58.04,56100.0,36.6819,36.6882,36.6566,36.6693,56100.0
2009-09-25 13:55:00,58.05,58.14,58.03,58.12,84000.0,36.6756,36.7324,36.6629,36.7198,84000.0
2009-09-25 14:00:00,58.13,58.2,58.09,58.14,110500.0,36.7261,36.7703,36.7008,36.7324,110500.0
2009-09-25 14:05:00,58.14,58.17,58.12,58.13,63400.0,36.7324,36.7514,36.7198,36.7261,63400.0
2009-09-25 14:10:00,58.12,58.14,58.09,58.11,41200.0,36.7198,36.7324,36.7008,36.7135,41200.0
2009-09-25 14:15:00,58.1,58.1,58.06,58.08,59800.0,36.7072,36.7072,36.6819,36.6945,59800.0
2009-09-25 14:20:00,58.08,58.12,58.07,58.1,42100.0,36.6945,36.7198,36.6882,36.7072,42100.0
2009-09-25 14:25:00,58.1,58.11,58.05,58.05,66500.0,36.7072,36.7135,36.6756,36.6756,66500.0
2009-09-25 14:30:00,58.06,58.06,58.01,58.03,59800.0,36.6819,36.6819,36.6503,36.6629,59800.0
2009-09-25 14:35:00,58.03,58.1,58.01,58.1,142400.0,36.6629,36.7072,36.6503,36.7072,142400.0
2009-09-25 14:40:00,58.08,58.1,58.07,58.08,47600.0,36.6945,36.7072,36.6882,36.6945,47600.0
2009-09-25 14:45:00,58.08,58.13,58.06,58.06,98200.0,36.6945,36.7261,36.6819,36.6819,98200.0
2009-09-25 14:50:00,58.06,58.14,58.03,58.12,101100.0,36.6819,36.7324,36.6629,36.7198,101100.0
2009-09-25 14:55:00,58.13,58.21,58.1,58.21,90700.0,36.7261,36.7767,36.7072,36.7767,90700.0
2009-09-25 15:00:00,58.2,58.22,58.18,58.21,139800.0,36.7703,36.783,36.7577,36.7767,139800.0
2009-09-25 15:05:00,58.19,58.21,58.13,58.14,82400.0,36.764,36.7767,36.7261,36.7324,82400.0
2009-09-25 15:10:00,58.13,58.15,58.08,58.12,83500.0,36.7261,36.7388,36.6945,36.7198,83500.0
2009-09-25 15:15:00,58.12,58.13,58.07,58.1,111900.0,36.7198,36.7261,36.6882,36.7072,111900.0
2009-09-25 15:20:00,58.1,58.16,58.06,58.15,223500.0,36.7072,36.7451,36.6819,36.7388,223500.0
2009-09-25 15:25:00,58.15,58.24,58.14,58.24,81400.0,36.7388,36.7956,36.7324,36.7956,81400.0
2009-09-25 15:30:00,58.24,58.24,58.18,58.23,120300.0,36.7956,36.7956,36.7577,36.7893,120300.0
2009-09-25 15:35:00,58.24,58.24,58.14,58.14,212800.0,36.7956,36.7956,36.7324,36.7324,212800.0
2009-09-25 15:40:00,58.16,58.16,57.99,57.99,296600.0,36.7451,36.7451,36.6377,36.6377,296600.0
2009-09-25 15:45:00,57.99,58.04,57.92,57.99,258800.0,36.6377,36.6693,36.5934,36.6377,258800.0
2009-09-25 15:50:00,58.0,58.07,57.98,57.99,286100.0,36.644,36.6882,36.6313,36.6377,286100.0
2009-09-25 15:55:00,57.99,58.06,57.95,58.02,470600.0,36.6377,36.6819,36.6124,36.6566,470600.0
2009-09-28 09:30:00,58.19,58.22,58.1,58.14,250900.0,36.764,36.783,36.7072,36.7324,250900.0
2009-09-28 09:35:00,58.13,58.19,58.04,58.17,171600.0,36.7261,36.764,36.6693,36.7514,171600.0
2009-09-28 09:40:00,58.17,58.18,58.07,58.14,93800.0,36.7514,36.7577,36.6882,36.7324,93800.0
2009-09-28 09:45:00,58.14,58.37,58.14,58.37,142500.0,36.7324,36.8777,36.7324,36.8777,142500.0
2009-09-28 09:50:00,58.38,58.43,58.34,58.38,108200.0,36.8841,36.9157,36.8588,36.8841,108200.0
2009-09-28 09:55:00,58.38,58.46,58.29,58.31,160000.0,36.8841,36.9346,36.8272,36.8398,160000.0
2009-09-28 10:00:00,58.31,58.45,58.31,58.45,186500.0,36.8398,36.9283,36.8398,36.9283,186500.0
2009-09-28 10:05:00,58.45,58.48,58.4,58.43,138600.0,36.9283,36.9472,36.8967,36.9157,138600.0
2009-09-28 10:10:00,58.43,58.49,58.4,58.48,138200.0,36.9157,36.9536,36.8967,36.9472,138200.0
2009-09-28 10:15:00,58.48,58.5,58.47,58.49,110000.0,36.9472,36.9599,36.9409,36.9536,110000.0
2009-09-28 10:20:00,58.49,58.58,58.48,58.57,200900.0,36.9536,37.0104,36.9472,37.0041,200900.0
2009-09-28 10:25:00,58.57,58.58,58.5,58.52,69100.0,37.0041,37.0104,36.9599,36.9725,69100.0
2009-09-28 10:30:00,58.52,58.66,58.52,58.64,124200.0,36.9725,37.061,36.9725,37.0483,124200.0
2009-09-28 10:35:00,58.65,58.66,58.6,58.61,119200.0,37.0547,37.061,37.0231,37.0294,119200.0
2009-09-28 10:40:00,58.61,58.63,58.6,58.62,94700.0,37.0294,37.042,37.0231,37.0357,94700.0
2009-09-28 10:45:00,58.61,58.62,58.56,58.57,208000.0,37.0294,37.0357,36.9978,37.0041,208000.0
2009-09-28 10:50:00,58.58,58.58,58.52,58.54,126400.0,37.0104,37.0104,36.9725,36.9852,126400.0
2009-09-28 10:55:00,58.54,58.54,58.5,58.52,131600.0,36.9852,36.9852,36.9599,36.9725,131600.0
2009-09-28 11:00:00,58.51,58.53,58.5,58.5,87100.0,36.9662,36.9788,36.9599,36.9599,87100.0
2009-09-28 11:05:00,58.5,58.52,58.48,58.48,131300.0,36.9599,36.9725,36.9472,36.9472,131300.0
2009-09-28 11:10:00,58.48,58.49,58.45,58.47,101800.0,36.9472,36.9536,36.9283,36.9409,101800.0
2009-09-28 11:15:00,58.47,58.5,58.46,58.49,43800.0,36.9409,36.9599,36.9346,36.9536,43800.0
2009-09-28 11:20:00,58.49,58.54,58.47,58.49,89700.0,36.9536,36.9852,36.9409,36.9536,89700.0
2009-09-28 11:25:00,58.49,58.51,58.45,58.46,90000.0,36.9536,36.9662,36.9283,36.9346,90000.0
2009-09-28 11:30:00,58.47,58.56,58.46,58.54,64000.0,36.9409,36.9978,36.9346,36.9852,64000.0
2009-09-28 11:35:00,58.53,58.56,58.45,58.46,59800.0,36.9788,36.9978,36.9283,36.9346,59800.0
2009-09-28 11:40:00,58.46,58.51,58.46,58.49,90900.0,36.9346,36.9662,36.9346,36.9536,90900.0
2009-09-28 11:45:00,58.49,58.5,58.48,58.49,38300.0,36.9536,36.9599,36.9472,36.9536,38300.0
2009-09-28 11:50:00,58.49,58.53,58.48,58.51,39800.0,36.9536,36.9788,36.9472,36.9662,39800.0
2009-09-28 11:55:00,58.53,58.53,58.49,58.5,54900.0,36.9788,36.9788,36.9536,36.9599,54900.0
2009-09-28 12:00:00,58.51,58.51,58.49,58.5,31400.0,36.9662,36.9662,36.9536,36.9599,31400.0
2009-09-28 12:05:00,58.49,58.6,58.49,58.6,91200.0,36.9536,37.0231,36.9536,37.0231,91200.0
2009-09-28 12:10:00,58.6,58.6,58.56,58.58,71800.0,37.0231,37.0231,36.9978,37.0104,71800.0
2009-09-28 12:15:00,58.59,58.59,58.52,58.53,45000.0,37.0167,37.0167,36.9725,36.9788,45000.0
2009-09-28 12:20:00,58.52,58.53,58.49,58.51,64100.0,36.9725,36.9788,36.9536,36.9662,64100.0
2009-09-28 12:25:00,58.5,58.59,58.5,58.58,55700.0,36.9599,37.0167,36.9599,37.0104,55700.0
2009-09-28 12:30:00,58.58,58.58,58.49,58.53,66700.0,37.0104,37.0104,36.9536,36.9788,66700.0
2009-09-28 12:35:00,58.53,58.53,58.47,58.48,70500.0,36.9788,36.9788,36.9409,36.9472,70500.0
2009-09-28 12:40:00,58.48,58.53,58.46,58.53,56300.0,36.9472,36.9788,36.9346,36.9788,56300.0
2009-09-28 12:45:00,58.53,58.53,58.51,58.51,58900.0,36.9788,36.9788,36.9662,36.9662,58900.0
2009-09-28 12:50:00,58.52,58.53,58.5,58.53,62600.0,36.9725,36.9788,36.9599,36.9788,62600.0
2009-09-28 12:55:00,58.53,58.53,58.49,58.49,82700.0,36.9788,36.9788,36.9536,36.9536,82700.0
2009-09-28 13:00:00,58.5,58.5,58.48,58.49,66500.0,36.9599,36.9599,36.9472,36.9536,66500.0
2009-09-28 13:05:00,58.49,58.56,58.48,58.53,114300.0,36.9536,36.9978,36.9472,36.9788,114300.0
2009-09-28 13:10:00,58.53,58.6,58.52,58.52,121800.0,36.9788,37.0231,36.9725,36.9725,121800.0
2009-09-28 13:15:00,58.52,58.59,58.49,58.55,137200.0,36.9725,37.0167,36.9536,36.9915,137200.0
2009-09-28 13:20:00,58.55,58.56,58.49,58.49,53400.0,36.9915,36.9978,36.9536,36.9536,53400.0
2009-09-28 13:25:00,58.49,58.49,58.45,58.45,65000.0,36.9536,36.9536,36.9283,36.9283,65000.0
2009-09-28 13:30:00,58.46,58.47,58.44,58.46,49900.0,36.9346,36.9409,36.922,36.9346,49900.0
2009-09-28 13:35:00,58.46,58.5,58.45,58.45,82000.0,36.9346,36.9599,36.9283,36.9283,82000.0
2009-09-28 13:40:00,58.45,58.49,58.45,58.49,53300.0,36.9283,36.9536,36.9283,36.9536,53300.0
2009-09-28 13:45:00,58.48,58.5,58.48,58.5,49900.0,36.9472,36.9599,36.9472,36.9599,49900.0
2009-09-28 13:50:00,58.49,58.5,58.42,58.42,84900.0,36.9536,36.9599,36.9093,36.9093,84900.0
2009-09-28 13:55:00,58.42,58.43,58.36,58.37,78000.0,36.9093,36.9157,36.8714,36.8777,78000.0
2009-09-28 14:00:00,58.36,58.42,58.35,58.4,58100.0,36.8714,36.9093,36.8651,36.8967,58100.0
2009-09-28 14:05:00,58.39,58.4,58.3,58.31,88700.0,36.8904,36.8967,36.8335,36.8398,88700.0
2009-09-28 14:10:00,58.31,58.36,58.3,58.36,100800.0,36.8398,36.8714,36.8335,36.8714,100800.0
2009-09-28 14:15:00,58.35,58.4,58.32,58.38,88700.0,36.8651,36.8967,36.8462,36.8841,88700.0
2009-09-28 14:20:00,58.39,58.4,58.37,58.38,82800.0,36.8904,36.8967,36.8777,36.8841,82800.0
2009-09-28 14:25:00,58.39,58.41,58.37,58.39,65000.0,36.8904,36.903,36.8777,36.8904,65000.0
2009-09-28 14:30:00,58.39,58.39,58.37,58.37,59900.0,36.8904,36.8904,36.8777,36.8777,59900.0
2009-09-28 14:35:00,58.37,58.39,58.33,58.35,101700.0,36.8777,36.8904,36.8525,36.8651,101700.0
2009-09-28 14:40:00,58.35,58.35,58.28,58.29,76500.0,36.8651,36.8651,36.8209,36.8272,76500.0
2009-09-28 14:45:00,58.29,58.37,58.26,58.29,98900.0,36.8272,36.8777,36.8083,36.8272,98900.0
2009-09-28 14:50:00,58.3,58.3,58.25,58.25,66800.0,36.8335,36.8335,36.8019,36.8019,66800.0
2009-09-28 14:55:00,58.25,58.26,58.2,58.21,90600.0,36.8019,36.8083,36.7703,36.7767,90600.0
2009-09-28 15:00:00,58.21,58.27,58.21,58.26,106400.0,36.7767,36.8146,36.7767,36.8083,106400.0
2009-09-28 15:05:00,58.26,58.26,58.21,58.24,67000.0,36.8083,36.8083,36.7767,36.7956,67000.0
2009-09-28 15:10:00,58.23,58.26,58.17,58.18,63400.0,36.7893,36.8083,36.7514,36.7577,63400.0
2009-09-28 15:15:00,58.18,58.2,58.17,58.19,87600.0,36.7577,36.7703,36.7514,36.764,87600.0
2009-09-28 15:20:00,58.19,58.27,58.19,58.2,102600.0,36.764,36.8146,36.764,36.7703,102600.0
2009-09-28 15:25:00,58.2,58.22,58.17,58.18,93000.0,36.7703,36.783,36.7514,36.7577,93000.0
2009-09-28 15:30:00,58.18,58.18,58.14,58.18,94500.0,36.7577,36.7577,36.7324,36.7577,94500.0
2009-09-28 15:35:00,58.19,58.19,58.1,58.11,116300.0,36.764,36.764,36.7072,36.7135,116300.0
2009-09-28 15:40:00,58.11,58.15,58.1,58.13,142200.0,36.7135,36.7388,36.7072,36.7261,142200.0
2009-09-28 15:45:00,58.13,58.14,58.01,58.03,228800.0,36.7261,36.7324,36.6503,36.6629,228800.0
2009-09-28 15:50:00,58.03,58.12,58.02,58.07,292100.0,36.6629,36.7198,36.6566,36.6882,292100.0
2009-09-28 15:55:00,58.06,58.14,58.01,58.12,515900.0,36.6819,36.7324,36.6503,36.7198,515900.0
2009-09-29 09:30:00,58.34,58.34,58.02,58.04,206200.0,36.8588,36.8588,36.6566,36.6693,206200.0
2009-09-29 09:35:00,58.04,58.04,57.89,57.96,175000.0,36.6693,36.6693,36.5745,36.6187,175000.0
2009-09-29 09:40:00,57.95,58.03,57.95,58.02,138600.0,36.6124,36.6629,36.6124,36.6566,138600.0
2009-09-29 09:45:00,58.02,58.12,57.98,58.12,114500.0,36.6566,36.7198,36.6313,36.7198,114500.0
2009-09-29 09:50:00,58.12,58.3,58.11,58.3,130300.0,36.7198,36.8335,36.7135,36.8335,130300.0
2009-09-29 09:55:00,58.29,58.37,58.21,58.35,139500.0,36.8272,36.8777,36.7767,36.8651,139500.0
2009-09-29 10:00:00,58.32,58.33,58.03,58.08,322300.0,36.8462,36.8525,36.6629,36.6945,322300.0
2009-09-29 10:05:00,58.07,58.15,58.03,58.11,210200.0,36.6882,36.7388,36.6629,36.7135,210200.0
2009-09-29 10:10:00,58.1,58.12,57.96,57.98,212500.0,36.7072,36.7198,36.6187,36.6313,212500.0
2009-09-29 10:15:00,57.99,58.0,57.81,57.87,191200.0,36.6377,36.644,36.5239,36.5619,191200.0
2009-09-29 10:20:00,57.86,57.89,57.76,57.78,125100.0,36.5555,36.5745,36.4924,36.505,125100.0
2009-09-29 10:25:00,57.77,57.84,57.76,57.84,89300.0,36.4987,36.5429,36.4924,36.5429,89300.0
2009-09-29 10:30:00,57.83,57.91,57.83,57.88,56600.0,36.5366,36.5871,36.5366,36.5682,56600.0
2009-09-29 10:35:00,57.9,58.04,57.88,58.04,94700.0,36.5808,36.6693,36.5682,36.6693,94700.0
2009-09-29 10:40:00,58.04,58.09,57.98,57.99,100100.0,36.6693,36.7008,36.6313,36.6377,100100.0
2009-09-29 10:45:00,58.0,58.1,57.98,58.07,113800.0,36.644,36.7072,36.6313,36.6882,113800.0
2009-09-29 10:50:00,58.07,58.07,57.98,57.99,61200.0,36.6882,36.6882,36.6313,36.6377,61200.0
2009-09-29 10:55:00,57.99,58.0,57.91,57.94,46900.0,36.6377,36.644,36.5871,36.6061,46900.0
2009-09-29 11:00:00,57.94,57.97,57.89,57.97,43400.0,36.6061,36.625,36.5745,36.625,43400.0
2009-09-29 11:05:00,57.98,57.99,57.91,57.95,97600.0,36.6313,36.6377,36.5871,36.6124,97600.0
2009-09-29 11:10:00,57.95,57.97,57.92,57.96,38700.0,36.6124,36.625,36.5934,36.6187,38700.0
2009-09-29 11:15:00,57.96,57.99,57.93,57.94,50800.0,36.6187,36.6377,36.5998,36.6061,50800.0
2009-09-29 11:20:00,57.94,57.96,57.9,57.93,67700.0,36.6061,36.6187,36.5808,36.5998,67700.0
2009-09-29 11:25:00,57.94,58.04,57.94,58.0,67700.0,36.6061,36.6693,36.6061,36.644,67700.0
2009-09-29 11:30:00,58.0,58.01,57.96,58.0,47200.0,36.644,36.6503,36.6187,36.644,47200.0
2009-09-29 11:35:00,57.99,58.0,57.97,57.98,44900.0,36.6377,36.644,36.625,36.6313,44900.0
2009-09-29 11:40:00,57.98,57.98,57.91,57.91,64100.0,36.6313,36.6313,36.5871,36.5871,64100.0
2009-09-29 11:45:00,57.92,57.98,57.9,57.97,117800.0,36.5934,36.6313,36.5808,36.625,117800.0
2009-09-29 11:50:00,57.97,58.03,57.94,58.01,34900.0,36.625,36.6629,36.6061,36.6503,34900.0
2009-09-29 11:55:00,58.02,58.08,58.01,58.01,41900.0,36.6566,36.6945,36.6503,36.6503,41900.0
2009-09-29 12:00:00,58.02,58.09,58.01,58.08,50900.0,36.6566,36.7008,36.6503,36.6945,50900.0
2009-09-29 12:05:00,58.09,58.1,58.04,58.1,39500.0,36.7008,36.7072,36.6693,36.7072,39500.0
2009-09-29 12:10:00,58.1,58.13,58.05,58.13,80500.0,36.7072,36.7261,36.6756,36.7261,80500.0
2009-09-29 12:15:00,58.13,58.15,58.13,58.15,46700.0,36.7261,36.7388,36.7261,36.7388,46700.0
2009-09-29 12:20:00,58.15,58.18,58.11,58.12,69400.0,36.7388,36.7577,36.7135,36.7198,69400.0
2009-09-29 12:25:00,58.11,58.16,58.1,58.1,63900.0,36.7135,36.7451,36.7072,36.7072,63900.0
2009-09-29 12:30:00,58.1,58.16,58.09,58.15,50900.0,36.7072,36.7451,36.7008,36.7388,50900.0
2009-09-29 12:35:00,58.15,58.16,58.1,58.12,35100.0,36.7388,36.7451,36.7072,36.7198,35100.0
2009-09-29 12:40:00,58.13,58.15,58.12,58.15,29200.0,36.7261,36.7388,36.7198,36.7388,29200.0
2009-09-29 12:45:00,58.14,58.18,58.14,58.14,57600.0,36.7324,36.7577,36.7324,36.7324,57600.0
2009-09-29 12:50:00,58.14,58.16,58.11,58.15,68600.0,36.7324,36.7451,36.7135,36.7388,68600.0
2009-09-29 12:55:00,58.15,58.17,58.12,58.15,56700.0,36.7388,36.7514,36.7198,36.7388,56700.0
2009-09-29 13:00:00,58.14,58.21,58.14,58.18,60300.0,36.7324,36.7767,36.7324,36.7577,60300.0
2009-09-29 13:05:00,58.19,58.23,58.16,58.16,59100.0,36.764,36.7893,36.7451,36.7451,59100.0
2009-09-29 13:10:00,58.16,58.21,58.15,58.17,72300.0,36.7451,36.7767,36.7388,36.7514,72300.0
2009-09-29 13:15:00,58.17,58.18,58.09,58.09,53000.0,36.7514,36.7577,36.7008,36.7008,53000.0
2009-09-29 13:20:00,58.09,58.1,58.06,58.06,63300.0,36.7008,36.7072,36.6819,36.6819,63300.0
2009-09-29 13:25:00,58.06,58.07,58.01,58.04,46600.0,36.6819,36.6882,36.6503,36.6693,46600.0
2009-09-29 13:30:00,58.04,58.05,58.01,58.01,49200.0,36.6693,36.6756,36.6503,36.6503,49200.0
2009-09-29 13:35:00,58.01,58.04,57.97,57.98,116700.0,36.6503,36.6693,36.625,36.6313,116700.0
2009-09-29 13:40:00,57.98,57.98,57.9,57.92,83600.0,36.6313,36.6313,36.5808,36.5934,83600.0
2009-09-29 13:45:00,57.92,57.92,57.87,57.9,79500.0,36.5934,36.5934,36.5619,36.5808,79500.0
2009-09-29 13:50:00,57.9,57.96,57.9,57.91,73300.0,36.5808,36.6187,36.5808,36.5871,73300.0
2009-09-29 13:55:00,57.9,57.93,57.87,57.93,49700.0,36.5808,36.5998,36.5619,36.5998,49700.0
2009-09-29 14:00:00,57.93,57.95,57.9,57.9,84400.0,36.5998,36.6124,36.5808,36.5808,84400.0
2009-09-29 14:05:00,57.91,57.92,57.85,57.89,62600.0,36.5871,36.5934,36.5492,36.5745,62600.0
2009-09-29 14:10:00,57.89,57.93,57.86,57.93,46200.0,36.5745,36.5998,36.5555,36.5998,46200.0
2009-09-29 14:15:00,57.92,57.95,57.91,57.94,58000.0,36.5934,36.6124,36.5871,36.6061,58000.0
2009-09-29 14:20:00,57.94,57.97,57.89,57.9,34800.0,36.6061,36.625,36.5745,36.5808,34800.0
2009-09-29 14:25:00,57.9,57.93,57.88,57.92,36900.0,36.5808,36.5998,36.5682,36.5934,36900.0
2009-09-29 14:30:00,57.92,57.93,57.85,57.85,69000.0,36.5934,36.5998,36.5492,36.5492,69000.0
2009-09-29 14:35:00,57.85,57.87,57.84,57.84,33700.0,36.5492,36.5619,36.5429,36.5429,33700.0
2009-09-29 14:40:00,57.84,57.86,57.81,57.81,40400.0,36.5429,36.5555,36.5239,36.5239,40400.0
2009-09-29 14:45:00,57.8,57.85,57.8,57.83,42300.0,36.5176,36.5492,36.5176,36.5366,42300.0
2009-09-29 14:50:00,57.82,57.9,57.81,57.89,69800.0,36.5303,36.5808,36.5239,36.5745,69800.0
2009-09-29 14:55:00,57.9,57.94,57.88,57.92,66100.0,36.5808,36.6061,36.5682,36.5934,66100.0
2009-09-29 15:00:00,57.93,57.93,57.89,57.9,65200.0,36.5998,36.5998,36.5745,36.5808,65200.0
2009-09-29 15:05:00,57.9,57.93,57.9,57.92,60500.0,36.5808,36.5998,36.5808,36.5934,60500.0
2009-09-29 15:10:00,57.91,57.92,57.83,57.85,81400.0,36.5871,36.5934,36.5366,36.5492,81400.0
2009-09-29 15:15:00,57.85,57.87,57.83,57.85,57100.0,36.5492,36.5619,36.5366,36.5492,57100.0
2009-09-29 15:20:00,57.86,57.91,57.84,57.85,94400.0,36.5555,36.5871,36.5429,36.5492,94400.0
2009-09-29 15:25:00,57.86,57.9,57.84,57.84,171400.0,36.5555,36.5808,36.5429,36.5429,171400.0
2009-09-29 15:30:00,57.84,57.88,57.81,57.87,129000.0,36.5429,36.5682,36.5239,36.5619,129000.0
2009-09-29 15:35:00,57.86,57.9,57.85,57.9,100300.0,36.5555,36.5808,36.5492,36.5808,100300.0
2009-09-29 15:40:00,57.9,57.94,57.88,57.92,106800.0,36.5808,36.6061,36.5682,36.5934,106800.0
2009-09-29 15:45:00,57.92,57.94,57.89,57.9,177400.0,36.5934,36.6061,36.5745,36.5808,177400.0
2009-09-29 15:50:00,57.9,57.91,57.82,57.89,270500.0,36.5808,36.5871,36.5303,36.5745,270500.0
2009-09-29 15:55:00,57.89,57.92,57.85,57.87,305700.0,36.5745,36.5934,36.5492,36.5619,305700.0
2009-09-30 09:30:00,57.84,57.84,57.66,57.71,261400.0,36.5429,36.5429,36.4292,36.4608,261400.0
2009-09-30 09:35:00,57.72,57.96,57.63,57.9,172900.0,36.4671,36.6187,36.4102,36.5808,172900.0
2009-09-30 09:40:00,57.89,57.92,57.66,57.68,216500.0,36.5745,36.5934,36.4292,36.4418,216500.0
2009-09-30 09:45:00,57.69,57.69,57.52,57.56,268900.0,36.4481,36.4481,36.3407,36.366,268900.0
2009-09-30 09:50:00,57.55,57.64,57.5,57.58,238300.0,36.3597,36.4165,36.3281,36.3786,238300.0
2009-09-30 09:55:00,57.58,57.68,57.53,57.54,269700.0,36.3786,36.4418,36.347,36.3534,269700.0
2009-09-30 10:00:00,57.54,57.55,57.35,57.38,216900.0,36.3534,36.3597,36.2333,36.2523,216900.0
2009-09-30 10:05:00,57.39,57.5,57.34,57.42,150800.0,36.2586,36.3281,36.227,36.2775,150800.0
2009-09-30 10:10:00,57.42,57.6,57.42,57.56,117300.0,36.2775,36.3913,36.2775,36.366,117300.0
2009-09-30 10:15:00,57.56,57.56,57.49,57.54,74100.0,36.366,36.366,36.3218,36.3534,74100.0
2009-09-30 10:20:00,57.54,57.58,57.5,57.58,89700.0,36.3534,36.3786,36.3281,36.3786,89700.0
2009-09-30 10:25:00,57.58,57.65,57.55,57.62,116800.0,36.3786,36.4229,36.3597,36.4039,116800.0
2009-09-30 10:30:00,57.61,57.62,57.56,57.6,171500.0,36.3976,36.4039,36.366,36.3913,171500.0
2009-09-30 10:35:00,57.6,57.62,57.55,57.58,86500.0,36.3913,36.4039,36.3597,36.3786,86500.0
2009-09-30 10:40:00,57.58,57.58,57.5,57.54,113800.0,36.3786,36.3786,36.3281,36.3534,113800.0
2009-09-30 10:45:00,57.54,57.54,57.48,57.52,112200.0,36.3534,36.3534,36.3155,36.3407,112200.0
2009-09-30 10:50:00,57.52,57.77,57.51,57.75,325500.0,36.3407,36.4987,36.3344,36.486,325500.0
2009-09-30 10:55:00,57.75,57.8,57.7,57.79,136400.0,36.486,36.5176,36.4544,36.5113,136400.0
2009-09-30 11:00:00,57.8,57.89,57.79,57.87,143200.0,36.5176,36.5745,36.5113,36.5619,143200.0
2009-09-30 11:05:00,57.86,57.89,57.73,57.75,148000.0,36.5555,36.5745,36.4734,36.486,148000.0
2009-09-30 11:10:00,57.76,57.82,57.73,57.79,118400.0,36.4924,36.5303,36.4734,36.5113,118400.0
2009-09-30 11:15:00,57.79,57.83,57.7,57.71,208600.0,36.5113,36.5366,36.4544,36.4608,208600.0
2009-09-30 11:20:00,57.7,57.73,57.69,57.7,64500.0,36.4544,36.4734,36.4481,36.4544,64500.0
2009-09-30 11:25:00,57.7,57.77,57.69,57.69,89000.0,36.4544,36.4987,36.4481,36.4481,89000.0
2009-09-30 11:30:00,57.69,57.72,57.65,57.67,97800.0,36.4481,36.4671,36.4229,36.4355,97800.0
2009-09-30 11:35:00,57.67,57.69,57.62,57.62,71800.0,36.4355,36.4481,36.4039,36.4039,71800.0
2009-09-30 11:40:00,57.62,57.63,57.56,57.63,55800.0,36.4039,36.4102,36.366,36.4102,55800.0
2009-09-30 11:45:00,57.62,57.63,57.56,57.58,104500.0,36.4039,36.4102,36.366,36.3786,104500.0
2009-09-30 11:50:00,57.57,57.59,57.53,57.57,65500.0,36.3723,36.385,36.347,36.3723,65500.0
2009-09-30 11:55:00,57.56,57.61,57.54,57.54,113500.0,36.366,36.3976,36.3534,36.3534,113500.0
2009-09-30 12:00:00,57.54,57.55,57.49,57.52,82600.0,36.3534,36.3597,36.3218,36.3407,82600.0
2009-09-30 12:05:00,57.51,57.51,57.45,57.45,65900.0,36.3344,36.3344,36.2965,36.2965,65900.0
2009-09-30 12:10:00,57.45,57.53,57.45,57.52,51800.0,36.2965,36.347,36.2965,36.3407,51800.0
2009-09-30 12:15:00,57.52,57.61,57.5,57.53,96400.0,36.3407,36.3976,36.3281,36.347,96400.0
2009-09-30 12:20:00,57.53,57.53,57.5,57.53,30800.0,36.347,36.347,36.3281,36.347,30800.0
2009-09-30 12:25:00,57.52,57.61,57.52,57.56,69400.0,36.3407,36.3976,36.3407,36.366,69400.0
2009-09-30 12:30:00,57.55,57.7,57.55,57.69,67100.0,36.3597,36.4544,36.3597,36.4481,67100.0
2009-09-30 12:35:00,57.68,57.69,57.65,57.67,41400.0,36.4418,36.4481,36.4229,36.4355,41400.0
2009-09-30 12:40:00,57.67,57.72,57.66,57.66,47700.0,36.4355,36.4671,36.4292,36.4292,47700.0
2009-09-30 12:45:00,57.67,57.79,57.66,57.74,97900.0,36.4355,36.5113,36.4292,36.4797,97900.0
2009-09-30 12:50:00,57.75,57.85,57.74,57.8,122700.0,36.486,36.5492,36.4797,36.5176,122700.0
2009-09-30 12:55:00,57.79,57.84,57.78,57.79,74000.0,36.5113,36.5429,36.505,36.5113,74000.0
2009-09-30 13:00:00,57.79,58.0,57.79,57.98,195200.0,36.5113,36.644,36.5113,36.6313,195200.0
2009-09-30 13:05:00,57.99,58.08,57.98,58.01,175900.0,36.6377,36.6945,36.6313,36.6503,175900.0
2009-09-30 13:10:00,58.0,58.08,57.96,58.07,92300.0,36.644,36.6945,36.6187,36.6882,92300.0
2009-09-30 13:15:00,58.06,58.07,58.01,58.05,63400.0,36.6819,36.6882,36.6503,36.6756,63400.0
2009-09-30 13:20:00,58.04,58.14,58.02,58.1,76900.0,36.6693,36.7324,36.6566,36.7072,76900.0
2009-09-30 13:25:00,58.1,58.1,58.03,58.03,46900.0,36.7072,36.7072,36.6629,36.6629,46900.0
2009-09-30 13:30:00,58.02,58.07,57.99,58.04,72700.0,36.6566,36.6882,36.6377,36.6693,72700.0
2009-09-30 13:35:00,58.04,58.08,57.97,57.97,100000.0,36.6693,36.6945,36.625,36.625,100000.0
2009-09-30 13:40:00,57.97,58.02,57.93,57.97,93600.0,36.625,36.6566,36.5998,36.625,93600.0
2009-09-30 13:45:00,57.97,57.97,57.89,57.92,70900.0,36.625,36.625,36.5745,36.5934,70900.0
2009-09-30 13:50:00,57.91,57.98,57.9,57.97,61300.0,36.5871,36.6313,36.5808,36.625,61300.0
2009-09-30 13:55:00,57.97,58.01,57.93,57.97,40100.0,36.625,36.6503,36.5998,36.625,40100.0
2009-09-30 14:00:00,57.96,57.96,57.88,57.95,42200.0,36.6187,36.6187,36.5682,36.6124,42200.0
2009-09-30 14:05:00,57.95,58.01,57.93,57.95,31700.0,36.6124,36.6503,36.5998,36.6124,31700.0
2009-09-30 14:10:00,57.96,57.98,57.93,57.96,57600.0,36.6187,36.6313,36.5998,36.6187,57600.0
2009-09-30 14:15:00,57.96,58.01,57.94,57.97,91800.0,36.6187,36.6503,36.6061,36.625,91800.0
2009-09-30 14:20:00,57.97,58.01,57.89,57.9,84800.0,36.625,36.6503,36.5745,36.5808,84800.0
2009-09-30 14:25:00,57.9,57.91,57.85,57.86,74500.0,36.5808,36.5871,36.5492,36.5555,74500.0
2009-09-30 14:30:00,57.86,57.89,57.82,57.88,93600.0,36.5555,36.5745,36.5303,36.5682,93600.0
2009-09-30 14:35:00,57.89,57.92,57.85,57.88,102300.0,36.5745,36.5934,36.5492,36.5682,102300.0
2009-09-30 14:40:00,57.87,57.97,57.86,57.95,118400.0,36.5619,36.625,36.5555,36.6124,118400.0
2009-09-30 14:45:00,57.95,57.98,57.86,57.89,102800.0,36.6124,36.6313,36.5555,36.5745,102800.0
2009-09-30 14:50:00,57.9,57.94,57.85,57.85,130400.0,36.5808,36.6061,36.5492,36.5492,130400.0
2009-09-30 14:55:00,57.86,57.89,57.77,57.77,122700.0,36.5555,36.5745,36.4987,36.4987,122700.0
2009-09-30 15:00:00,57.77,57.79,57.6,57.63,204400.0,36.4987,36.5113,36.3913,36.4102,204400.0
2009-09-30 15:05:00,57.64,57.67,57.54,57.6,177000.0,36.4165,36.4355,36.3534,36.3913,177000.0
2009-09-30 15:10:00,57.61,57.65,57.5,57.55,148200.0,36.3976,36.4229,36.3281,36.3597,148200.0
2009-09-30 15:15:00,57.54,57.54,57.45,57.51,135100.0,36.3534,36.3534,36.2965,36.3344,135100.0
2009-09-30 15:20:00,57.53,57.53,57.45,57.49,185700.0,36.347,36.347,36.2965,36.3218,185700.0
2009-09-30 15:25:00,57.49,57.62,57.47,57.55,186600.0,36.3218,36.4039,36.3091,36.3597,186600.0
2009-09-30 15:30:00,57.55,57.64,57.47,57.64,145800.0,36.3597,36.4165,36.3091,36.4165,145800.0
2009-09-30 15:35:00,57.65,57.81,57.64,57.75,361600.0,36.4229,36.5239,36.4165,36.486,361600.0
2009-09-30 15:40:00,57.76,57.86,57.69,57.84,413200.0,36.4924,36.5555,36.4481,36.5429,413200.0
2009-09-30 15:45:00,57.84,58.01,57.82,57.95,350900.0,36.5429,36.6503,36.5303,36.6124,350900.0
2009-09-30 15:50:00,57.96,58.09,57.94,57.97,429100.0,36.6187,36.7008,36.6061,36.625,429100.0
2009-09-30 15:55:00,57.98,58.05,57.83,57.83,1044800.0,36.6313,36.6756,36.5366,36.5366,1044800.0
2009-10-01 09:30:00,57.63,57.63,57.46,57.5,410500.0,36.4102,36.4102,36.3028,36.3281,410500.0
2009-10-01 09:35:00,57.5,57.5,57.33,57.39,161600.0,36.3281,36.3281,36.2207,36.2586,161600.0
2009-10-01 09:40:00,57.4,57.47,57.33,57.38,141100.0,36.2649,36.3091,36.2207,36.2523,141100.0
2009-10-01 09:45:00,57.38,57.38,57.28,57.29,152600.0,36.2523,36.2523,36.1891,36.1954,152600.0
2009-10-01 09:50:00,57.31,57.31,57.13,57.19,196900.0,36.208,36.208,36.0943,36.1322,196900.0
2009-10-01 09:55:00,57.2,57.27,57.16,57.26,155000.0,36.1386,36.1828,36.1133,36.1765,155000.0
2009-10-01 10:00:00,57.26,57.43,57.0,57.19,639500.0,36.1765,36.2839,36.0122,36.1322,639500.0
2009-10-01 10:05:00,57.2,57.21,57.0,57.04,320000.0,36.1386,36.1449,36.0122,36.0375,320000.0
2009-10-01 10:10:00,57.03,57.12,57.02,57.04,166700.0,36.0311,36.088,36.0248,36.0375,166700.0
2009-10-01 10:15:00,57.04,57.05,57.01,57.01,184800.0,36.0375,36.0438,36.0185,36.0185,184800.0
2009-10-01 10:20:00,57.02,57.05,56.96,57.03,193500.0,36.0248,36.0438,35.9869,36.0311,193500.0
2009-10-01 10:25:00,57.04,57.07,56.96,56.96,189100.0,36.0375,36.0564,35.9869,35.9869,189100.0
2009-10-01 10:30:00,56.97,57.01,56.93,56.99,151100.0,35.9932,36.0185,35.968,36.0059,151100.0
2009-10-01 10:35:00,57.0,57.08,56.98,57.07,155400.0,36.0122,36.0627,35.9996,36.0564,155400.0
2009-10-01 10:40:00,57.06,57.12,57.02,57.04,171700.0,36.0501,36.088,36.0248,36.0375,171700.0
2009-10-01 10:45:00,57.04,57.05,56.94,56.99,172300.0,36.0375,36.0438,35.9743,36.0059,172300.0
2009-10-01 10:50:00,56.99,57.02,56.91,56.97,93100.0,36.0059,36.0248,35.9553,35.9932,93100.0
2009-10-01 10:55:00,56.97,57.04,56.87,56.88,174500.0,35.9932,36.0375,35.9301,35.9364,174500.0
2009-10-01 11:00:00,56.88,56.9,56.6,56.71,373100.0,35.9364,35.949,35.7595,35.829,373100.0
2009-10-01 11:05:00,56.71,56.78,56.6,56.61,173300.0,35.829,35.8732,35.7595,35.7658,173300.0
2009-10-01 11:10:00,56.62,56.68,56.59,56.68,144400.0,35.7721,35.81,35.7532,35.81,144400.0
2009-10-01 11:15:00,56.68,56.68,56.62,56.62,118500.0,35.81,35.81,35.7721,35.7721,118500.0
2009-10-01 11:20:00,56.62,56.68,56.62,56.68,297800.0,35.7721,35.81,35.7721,35.81,297800.0
2009-10-01 11:25:00,56.67,56.67,56.54,56.63,226500.0,35.8037,35.8037,35.7216,35.7784,226500.0
2009-10-01 11:30:00,56.63,56.64,56.6,56.61,106100.0,35.7784,35.7847,35.7595,35.7658,106100.0
2009-10-01 11:35:00,56.62,56.66,56.6,56.65,89300.0,35.7721,35.7974,35.7595,35.7911,89300.0
2009-10-01 11:40:00,56.65,56.69,56.65,56.68,72800.0,35.7911,35.8163,35.7911,35.81,72800.0
2009-10-01 11:45:00,56.68,56.76,56.67,56.76,105900.0,35.81,35.8606,35.8037,35.8606,105900.0
2009-10-01 11:50:00,56.76,56.84,56.75,56.83,71100.0,35.8606,35.9111,35.8542,35.9048,71100.0
2009-10-01 11:55:00,56.83,56.87,56.81,56.87,76900.0,35.9048,35.9301,35.8922,35.9301,76900.0
2009-10-01 12:00:00,56.86,56.89,56.84,56.86,43600.0,35.9237,35.9427,35.9111,35.9237,43600.0
2009-10-01 12:05:00,56.86,56.86,56.79,56.85,82100.0,35.9237,35.9237,35.8795,35.9174,82100.0
2009-10-01 12:10:00,56.85,56.88,56.82,56.84,70700.0,35.9174,35.9364,35.8985,35.9111,70700.0
2009-10-01 12:15:00,56.85,56.85,56.76,56.77,57900.0,35.9174,35.9174,35.8606,35.8669,57900.0
2009-10-01 12:20:00,56.77,56.81,56.77,56.79,64900.0,35.8669,35.8922,35.8669,35.8795,64900.0
2009-10-01 12:25:00,56.79,56.79,56.76,56.77,85200.0,35.8795,35.8795,35.8606,35.8669,85200.0
2009-10-01 12:30:00,56.76,56.77,56.75,56.76,72700.0,35.8606,35.8669,35.8542,35.8606,72700.0
2009-10-01 12:35:00,56.75,56.76,56.72,56.73,79400.0,35.8542,35.8606,35.8353,35.8416,79400.0
2009-10-01 12:40:00,56.73,56.74,56.72,56.73,34300.0,35.8416,35.8479,35.8353,35.8416,34300.0
2009-10-01 12:45:00,56.73,56.73,56.65,56.67,77900.0,35.8416,35.8416,35.7911,35.8037,77900.0
2009-10-01 12:50:00,56.67,56.69,56.62,56.69,85200.0,35.8037,35.8163,35.7721,35.8163,85200.0
2009-10-01 12:55:00,56.69,56.7,56.66,56.7,74400.0,35.8163,35.8227,35.7974,35.8227,74400.0
2009-10-01 13:00:00,56.7,56.71,56.62,56.63,100300.0,35.8227,35.829,35.7721,35.7784,100300.0
2009-10-01 13:05:00,56.63,56.7,56.62,56.64,99100.0,35.7784,35.8227,35.7721,35.7847,99100.0
2009-10-01 13:10:00,56.64,56.65,56.6,56.61,77400.0,35.7847,35.7911,35.7595,35.7658,77400.0
2009-10-01 13:15:00,56.62,56.62,56.54,56.54,66100.0,35.7721,35.7721,35.7216,35.7216,66100.0
2009-10-01 13:20:00,56.54,56.6,56.5,56.53,186900.0,35.7216,35.7595,35.6963,35.7153,186900.0
2009-10-01 13:25:00,56.53,56.53,56.48,56.5,138200.0,35.7153,35.7153,35.6837,35.6963,138200.0
2009-10-01 13:30:00,56.51,56.51,56.44,56.49,107400.0,35.7026,35.7026,35.6584,35.69,107400.0
2009-10-01 13:35:00,56.49,56.56,56.48,56.53,157400.0,35.69,35.7342,35.6837,35.7153,157400.0
2009-10-01 13:40:00,56.54,56.7,56.52,56.69,119500.0,35.7216,35.8227,35.7089,35.8163,119500.0
2009-10-01 13:45:00,56.69,56.72,56.66,56.66,119300.0,35.8163,35.8353,35.7974,35.7974,119300.0
2009-10-01 13:50:00,56.67,56.7,56.63,56.68,95500.0,35.8037,35.8227,35.7784,35.81,95500.0
2009-10-01 13:55:00,56.68,56.69,56.63,56.65,47600.0,35.81,35.8163,35.7784,35.7911,47600.0
2009-10-01 14:00:00,56.65,56.7,56.63,56.7,90600.0,35.7911,35.8227,35.7784,35.8227,90600.0
2009-10-01 14:05:00,56.7,56.79,56.67,56.79,198100.0,35.8227,35.8795,35.8037,35.8795,198100.0
2009-10-01 14:10:00,56.79,56.84,56.76,56.84,90300.0,35.8795,35.9111,35.8606,35.9111,90300.0
2009-10-01 14:15:00,56.84,56.84,56.77,56.8,100900.0,35.9111,35.9111,35.8669,35.8858,100900.0
2009-10-01 14:20:00,56.8,56.82,56.77,56.81,82800.0,35.8858,35.8985,35.8669,35.8922,82800.0
2009-10-01 14:25:00,56.82,56.85,56.76,56.84,129000.0,35.8985,35.9174,35.8606,35.9111,129000.0
2009-10-01 14:30:00,56.84,56.86,56.72,56.76,104200.0,35.9111,35.9237,35.8353,35.8606,104200.0
2009-10-01 14:35:00,56.77,56.82,56.76,56.79,50200.0,35.8669,35.8985,35.8606,35.8795,50200.0
2009-10-01 14:40:00,56.78,56.79,56.69,56.73,113000.0,35.8732,35.8795,35.8163,35.8416,113000.0
2009-10-01 14:45:00,56.73,56.74,56.66,56.69,78900.0,35.8416,35.8479,35.7974,35.8163,78900.0
2009-10-01 14:50:00,56.69,56.74,56.68,56.72,134600.0,35.8163,35.8479,35.81,35.8353,134600.0
2009-10-01 14:55:00,56.73,56.76,56.7,56.71,96600.0,35.8416,35.8606,35.8227,35.829,96600.0
2009-10-01 15:00:00,56.7,56.75,56.68,56.74,114100.0,35.8227,35.8542,35.81,35.8479,114100.0
2009-10-01 15:05:00,56.74,56.75,56.67,56.69,124200.0,35.8479,35.8542,35.8037,35.8163,124200.0
2009-10-01 15:10:00,56.69,56.74,56.66,56.72,120500.0,35.8163,35.8479,35.7974,35.8353,120500.0
2009-10-01 15:15:00,56.73,56.76,56.72,56.74,99200.0,35.8416,35.8606,35.8353,35.8479,99200.0
2009-10-01 15:20:00,56.74,56.8,56.69,56.8,168300.0,35.8479,35.8858,35.8163,35.8858,168300.0
2009-10-01 15:25:00,56.8,56.8,56.73,56.76,175700.0,35.8858,35.8858,35.8416,35.8606,175700.0
2009-10-01 15:30:00,56.76,56.88,56.75,56.84,225100.0,35.8606,35.9364,35.8542,35.9111,225100.0
2009-10-01 15:35:00,56.84,56.89,56.82,56.86,244600.0,35.9111,35.9427,35.8985,35.9237,244600.0
2009-10-01 15:40:00,56.86,56.94,56.78,56.79,298800.0,35.9237,35.9743,35.8732,35.8795,298800.0
2009-10-01 15:45:00,56.78,56.84,56.75,56.79,391900.0,35.8732,35.9111,35.8542,35.8795,391900.0
2009-10-01 15:50:00,56.79,56.81,56.57,56.63,626700.0,35.8795,35.8922,35.7405,35.7784,626700.0
2009-10-01 15:55:00,56.63,56.71,56.55,56.57,703600.0,35.7784,35.829,35.7279,35.7405,703600.0
2009-10-02 09:30:00,56.4,56.57,56.33,56.52,517200.0,35.6331,35.7405,35.5889,35.7089,517200.0
2009-10-02 09:35:00,56.53,56.6,56.37,56.39,330500.0,35.7153,35.7595,35.6142,35.6268,330500.0
2009-10-02 09:40:00,56.38,56.47,56.25,56.44,377600.0,35.6205,35.6773,35.5383,35.6584,377600.0
2009-10-02 09:45:00,56.43,56.55,56.41,56.42,378400.0,35.6521,35.7279,35.6394,35.6458,378400.0
2009-10-02 09:50:00,56.43,56.55,56.3,56.35,488900.0,35.6521,35.7279,35.5699,35.6015,488900.0
2009-10-02 09:55:00,56.35,56.43,56.34,56.39,221500.0,35.6015,35.6521,35.5952,35.6268,221500.0
2009-10-02 10:00:00,56.39,56.39,56.22,56.26,312600.0,35.6268,35.6268,35.5194,35.5447,312600.0
2009-10-02 10:05:00,56.27,56.34,56.2,56.26,286700.0,35.551,35.5952,35.5068,35.5447,286700.0
2009-10-02 10:10:00,56.26,56.3,56.22,56.28,244200.0,35.5447,35.5699,35.5194,35.5573,244200.0
2009-10-02 10:15:00,56.28,56.36,56.25,56.28,255900.0,35.5573,35.6078,35.5383,35.5573,255900.0
2009-10-02 10:20:00,56.28,56.33,56.24,56.29,287300.0,35.5573,35.5889,35.532,35.5636,287300.0
2009-10-02 10:25:00,56.29,56.33,56.25,56.3,331000.0,35.5636,35.5889,35.5383,35.5699,331000.0
2009-10-02 10:30:00,56.29,56.38,56.28,56.36,223800.0,35.5636,35.6205,35.5573,35.6078,223800.0
2009-10-02 10:35:00,56.35,56.4,56.32,56.37,170900.0,35.6015,35.6331,35.5826,35.6142,170900.0
2009-10-02 10:40:00,56.38,56.39,56.33,56.37,109400.0,35.6205,35.6268,35.5889,35.6142,109400.0
2009-10-02 10:45:00,56.37,56.39,56.29,56.33,139000.0,35.6142,35.6268,35.5636,35.5889,139000.0
2009-10-02 10:50:00,56.32,56.38,56.32,56.37,368200.0,35.5826,35.6205,35.5826,35.6142,368200.0
2009-10-02 10:55:00,56.36,56.41,56.35,56.41,123700.0,35.6078,35.6394,35.6015,35.6394,123700.0
2009-10-02 11:00:00,56.4,56.49,56.38,56.41,160200.0,35.6331,35.69,35.6205,35.6394,160200.0
2009-10-02 11:05:00,56.41,56.43,56.36,56.38,138500.0,35.6394,35.6521,35.6078,35.6205,138500.0
2009-10-02 11:10:00,56.38,56.38,56.27,56.29,89000.0,35.6205,35.6205,35.551,35.5636,89000.0
2009-10-02 11:15:00,56.28,56.4,56.28,56.37,108400.0,35.5573,35.6331,35.5573,35.6142,108400.0
2009-10-02 11:20:00,56.37,56.47,56.37,56.46,66400.0,35.6142,35.6773,35.6142,35.671,66400.0
2009-10-02 11:25:00,56.45,56.46,56.41,56.41,106800.0,35.6647,35.671,35.6394,35.6394,106800.0
2009-10-02 11:30:00,56.41,56.49,56.4,56.4,199800.0,35.6394,35.69,35.6331,35.6331,199800.0
2009-10-02 11:35:00,56.4,56.46,56.32,56.42,158900.0,35.6331,35.671,35.5826,35.6458,158900.0
2009-10-02 11:40:00,56.41,56.41,56.33,56.37,95500.0,35.6394,35.6394,35.5889,35.6142,95500.0
2009-10-02 11:45:00,56.37,56.37,56.28,56.32,83900.0,35.6142,35.6142,35.5573,35.5826,83900.0
2009-10-02 11:50:00,56.31,56.48,56.31,56.47,80300.0,35.5763,35.6837,35.5763,35.6773,80300.0
2009-10-02 11:55:00,56.48,56.5,56.41,56.47,75500.0,35.6837,35.6963,35.6394,35.6773,75500.0
2009-10-02 12:00:00,56.47,56.57,56.47,56.56,96500.0,35.6773,35.7405,35.6773,35.7342,96500.0
2009-10-02 12:05:00,56.56,56.6,56.53,56.55,99700.0,35.7342,35.7595,35.7153,35.7279,99700.0
2009-10-02 12:10:00,56.55,56.55,56.48,56.51,151400.0,35.7279,35.7279,35.6837,35.7026,151400.0
2009-10-02 12:15:00,56.51,56.58,56.49,56.55,137700.0,35.7026,35.7468,35.69,35.7279,137700.0
2009-10-02 12:20:00,56.55,56.56,56.52,56.56,107000.0,35.7279,35.7342,35.7089,35.7342,107000.0
2009-10-02 12:25:00,56.56,56.65,56.55,56.64,62600.0,35.7342,35.7911,35.7279,35.7847,62600.0
2009-10-02 12:30:00,56.65,56.68,56.61,56.62,91200.0,35.7911,35.81,35.7658,35.7721,91200.0
2009-10-02 12:35:00,56.63,56.63,56.58,56.6,46900.0,35.7784,35.7784,35.7468,35.7595,46900.0
2009-10-02 12:40:00,56.61,56.66,56.57,56.61,100900.0,35.7658,35.7974,35.7405,35.7658,100900.0
2009-10-02 12:45:00,56.62,56.63,56.48,56.49,293000.0,35.7721,35.7784,35.6837,35.69,293000.0
2009-10-02 12:50:00,56.48,56.54,56.47,56.49,98400.0,35.6837,35.7216,35.6773,35.69,98400.0
2009-10-02 12:55:00,56.5,56.51,56.45,56.49,79000.0,35.6963,35.7026,35.6647,35.69,79000.0
2009-10-02 13:00:00,56.47,56.61,56.45,56.55,239700.0,35.6773,35.7658,35.6647,35.7279,239700.0
2009-10-02 13:05:00,56.55,56.63,56.55,56.6,39600.0,35.7279,35.7784,35.7279,35.7595,39600.0
2009-10-02 13:10:00,56.61,56.7,56.56,56.62,153300.0,35.7658,35.8227,35.7342,35.7721,153300.0
2009-10-02 13:15:00,56.61,56.62,56.57,56.59,93700.0,35.7658,35.7721,35.7405,35.7532,93700.0
2009-10-02 13:20:00,56.6,56.64,56.55,56.57,189000.0,35.7595,35.7847,35.7279,35.7405,189000.0
2009-10-02 13:25:00,56.58,56.61,56.57,56.59,75400.0,35.7468,35.7658,35.7405,35.7532,75400.0
2009-10-02 13:30:00,56.6,56.65,56.6,56.6,67900.0,35.7595,35.7911,35.7595,35.7595,67900.0
2009-10-02 13:35:00,56.61,56.64,56.58,56.58,66200.0,35.7658,35.7847,35.7468,35.7468,66200.0
2009-10-02 13:40:00,56.59,56.6,56.55,56.59,98000.0,35.7532,35.7595,35.7279,35.7532,98000.0
2009-10-02 13:45:00,56.59,56.6,56.56,56.58,51600.0,35.7532,35.7595,35.7342,35.7468,51600.0
2009-10-02 13:50:00,56.58,56.63,56.57,56.63,111900.0,35.7468,35.7784,35.7405,35.7784,111900.0
2009-10-02 13:55:00,56.63,56.67,56.63,56.64,130500.0,35.7784,35.8037,35.7784,35.7847,130500.0
2009-10-02 14:00:00,56.64,56.65,56.6,56.61,85800.0,35.7847,35.7911,35.7595,35.7658,85800.0
2009-10-02 14:05:00,56.61,56.63,56.57,56.63,82400.0,35.7658,35.7784,35.7405,35.7784,82400.0
2009-10-02 14:10:00,56.63,56.65,56.61,56.62,46700.0,35.7784,35.7911,35.7658,35.7721,46700.0
2009-10-02 14:15:00,56.61,56.73,56.61,56.73,115500.0,35.7658,35.8416,35.7658,35.8416,115500.0
2009-10-02 14:20:00,56.73,56.73,56.61,56.62,68800.0,35.8416,35.8416,35.7658,35.7721,68800.0
2009-10-02 14:25:00,56.61,56.69,56.61,56.68,33600.0,35.7658,35.8163,35.7658,35.81,33600.0
2009-10-02 14:30:00,56.69,56.72,56.68,56.72,63200.0,35.8163,35.8353,35.81,35.8353,63200.0
2009-10-02 14:35:00,56.72,56.73,56.68,56.69,148700.0,35.8353,35.8416,35.81,35.8163,148700.0
2009-10-02 14:40:00,56.69,56.71,56.64,56.69,52300.0,35.8163,35.829,35.7847,35.8163,52300.0
2009-10-02 14:45:00,56.69,56.71,56.67,56.68,36000.0,35.8163,35.829,35.8037,35.81,36000.0
2009-10-02 14:50:00,56.67,56.71,56.65,56.65,71600.0,35.8037,35.829,35.7911,35.7911,71600.0
2009-10-02 14:55:00,56.65,56.7,56.63,56.68,86700.0,35.7911,35.8227,35.7784,35.81,86700.0
2009-10-02 15:00:00,56.69,56.73,56.67,56.72,151600.0,35.8163,35.8416,35.8037,35.8353,151600.0
2009-10-02 15:05:00,56.73,56.8,56.71,56.78,92700.0,35.8416,35.8858,35.829,35.8732,92700.0
2009-10-02 15:10:00,56.77,56.85,56.77,56.85,57900.0,35.8669,35.9174,35.8669,35.9174,57900.0
2009-10-02 15:15:00,56.85,56.91,56.79,56.8,193600.0,35.9174,35.9553,35.8795,35.8858,193600.0
2009-10-02 15:20:00,56.8,56.83,56.79,56.8,95800.0,35.8858,35.9048,35.8795,35.8858,95800.0
2009-10-02 15:25:00,56.8,56.82,56.79,56.8,116800.0,35.8858,35.8985,35.8795,35.8858,116800.0
2009-10-02 15:30:00,56.81,56.85,56.79,56.83,115100.0,35.8922,35.9174,35.8795,35.9048,115100.0
2009-10-02 15:35:00,56.83,56.85,56.74,56.75,125400.0,35.9048,35.9174,35.8479,35.8542,125400.0
2009-10-02 15:40:00,56.75,56.8,56.75,56.79,107600.0,35.8542,35.8858,35.8542,35.8795,107600.0
2009-10-02 15:45:00,56.8,56.83,56.79,56.81,288500.0,35.8858,35.9048,35.8795,35.8922,288500.0
2009-10-02 15:50:00,56.8,56.81,56.66,56.74,382100.0,35.8858,35.8922,35.7974,35.8479,382100.0
2009-10-02 15:55:00,56.74,56.79,56.69,56.77,346800.0,35.8479,35.8795,35.8163,35.8669,346800.0
2009-10-05 09:30:00,56.81,56.94,56.54,56.55,290000.0,35.8922,35.9743,35.7216,35.7279,290000.0
2009-10-05 09:35:00,56.56,56.57,56.25,56.29,254400.0,35.7342,35.7405,35.5383,35.5636,254400.0
2009-10-05 09:40:00,56.29,56.5,56.29,56.45,202500.0,35.5636,35.6963,35.5636,35.6647,202500.0
2009-10-05 09:45:00,56.45,56.48,56.38,56.39,160800.0,35.6647,35.6837,35.6205,35.6268,160800.0
2009-10-05 09:50:00,56.39,56.48,56.38,56.47,97900.0,35.6268,35.6837,35.6205,35.6773,97900.0
2009-10-05 09:55:00,56.46,56.52,56.42,56.5,128600.0,35.671,35.7089,35.6458,35.6963,128600.0
2009-10-05 10:00:00,56.51,56.55,56.39,56.4,186700.0,35.7026,35.7279,35.6268,35.6331,186700.0
2009-10-05 10:05:00,56.41,56.43,56.2,56.22,192300.0,35.6394,35.6521,35.5068,35.5194,192300.0
2009-10-05 10:10:00,56.22,56.3,56.04,56.13,514000.0,35.5194,35.5699,35.4057,35.4625,514000.0
2009-10-05 10:15:00,56.12,56.21,56.1,56.2,182600.0,35.4562,35.5131,35.4436,35.5068,182600.0
2009-10-05 10:20:00,56.2,56.22,56.08,56.14,340800.0,35.5068,35.5194,35.4309,35.4689,340800.0
2009-10-05 10:25:00,56.15,56.15,56.02,56.05,322900.0,35.4752,35.4752,35.393,35.412,322900.0
2009-10-05 10:30:00,56.06,56.17,56.06,56.14,137400.0,35.4183,35.4878,35.4183,35.4689,137400.0
2009-10-05 10:35:00,56.14,56.33,56.12,56.32,352400.0,35.4689,35.5889,35.4562,35.5826,352400.0
2009-10-05 10:40:00,56.32,56.4,56.3,56.4,164800.0,35.5826,35.6331,35.5699,35.6331,164800.0
2009-10-05 10:45:00,56.4,56.42,56.35,56.36,79100.0,35.6331,35.6458,35.6015,35.6078,79100.0
2009-10-05 10:50:00,56.37,56.41,56.34,56.38,83600.0,35.6142,35.6394,35.5952,35.6205,83600.0
2009-10-05 10:55:00,56.37,56.46,56.34,56.44,135500.0,35.6142,35.671,35.5952,35.6584,135500.0
2009-10-05 11:00:00,56.43,56.45,56.33,56.34,84400.0,35.6521,35.6647,35.5889,35.5952,84400.0
2009-10-05 11:05:00,56.33,56.34,56.29,56.31,49200.0,35.5889,35.5952,35.5636,35.5763,49200.0
2009-10-05 11:10:00,56.31,56.32,56.28,56.29,77700.0,35.5763,35.5826,35.5573,35.5636,77700.0
2009-10-05 11:15:00,56.28,56.29,56.25,56.29,62200.0,35.5573,35.5636,35.5383,35.5636,62200.0
2009-10-05 11:20:00,56.29,56.32,56.29,56.32,45700.0,35.5636,35.5826,35.5636,35.5826,45700.0
2009-10-05 11:25:00,56.33,56.33,56.26,56.27,52200.0,35.5889,35.5889,35.5447,35.551,52200.0
2009-10-05 11:30:00,56.26,56.3,56.26,56.3,53100.0,35.5447,35.5699,35.5447,35.5699,53100.0
2009-10-05 11:35:00,56.29,56.31,56.25,56.31,67300.0,35.5636,35.5763,35.5383,35.5763,67300.0
2009-10-05 11:40:00,56.31,56.33,56.28,56.31,75000.0,35.5763,35.5889,35.5573,35.5763,75000.0
2009-10-05 11:45:00,56.31,56.37,56.29,56.36,61200.0,35.5763,35.6142,35.5636,35.6078,61200.0
2009-10-05 11:50:00,56.36,56.38,56.34,56.35,133900.0,35.6078,35.6205,35.5952,35.6015,133900.0
2009-10-05 11:55:00,56.35,56.4,56.34,56.34,67800.0,35.6015,35.6331,35.5952,35.5952,67800.0
2009-10-05 12:00:00,56.34,56.38,56.33,56.34,62900.0,35.5952,35.6205,35.5889,35.5952,62900.0
2009-10-05 12:05:00,56.33,56.35,56.31,56.33,32200.0,35.5889,35.6015,35.5763,35.5889,32200.0
2009-10-05 12:10:00,56.33,56.33,56.27,56.3,45300.0,35.5889,35.5889,35.551,35.5699,45300.0
2009-10-05 12:15:00,56.3,56.31,56.28,56.29,29600.0,35.5699,35.5763,35.5573,35.5636,29600.0
2009-10-05 12:20:00,56.29,56.31,56.28,56.31,40800.0,35.5636,35.5763,35.5573,35.5763,40800.0
2009-10-05 12:25:00,56.31,56.33,56.28,56.29,82700.0,35.5763,35.5889,35.5573,35.5636,82700.0
2009-10-05 12:30:00,56.29,56.36,56.28,56.34,47300.0,35.5636,35.6078,35.5573,35.5952,47300.0
2009-10-05 12:35:00,56.35,56.36,56.32,56.34,82900.0,35.6015,35.6078,35.5826,35.5952,82900.0
2009-10-05 12:40:00,56.34,56.41,56.3,56.38,101800.0,35.5952,35.6394,35.5699,35.6205,101800.0
2009-10-05 12:45:00,56.39,56.44,56.37,56.4,124500.0,35.6268,35.6584,35.6142,35.6331,124500.0
2009-10-05 12:50:00,56.4,56.45,56.37,56.44,86300.0,35.6331,35.6647,35.6142,35.6584,86300.0
2009-10-05 12:55:00,56.44,56.55,56.44,56.55,106700.0,35.6584,35.7279,35.6584,35.7279,106700.0
2009-10-05 13:00:00,56.56,56.56,56.49,56.55,115000.0,35.7342,35.7342,35.69,35.7279,115000.0
2009-10-05 13:05:00,56.55,56.56,56.49,56.53,95900.0,35.7279,35.7342,35.69,35.7153,95900.0
2009-10-05 13:10:00,56.52,56.55,56.46,56.48,81300.0,35.7089,35.7279,35.671,35.6837,81300.0
2009-10-05 13:15:00,56.48,56.49,56.45,56.47,44700.0,35.6837,35.69,35.6647,35.6773,44700.0
2009-10-05 13:20:00,56.47,56.49,56.45,56.46,68500.0,35.6773,35.69,35.6647,35.671,68500.0
2009-10-05 13:25:00,56.46,56.47,56.46,56.47,23600.0,35.671,35.6773,35.671,35.6773,23600.0
2009-10-05 13:30:00,56.46,56.47,56.45,56.47,32800.0,35.671,35.6773,35.6647,35.6773,32800.0
2009-10-05 13:35:00,56.47,56.47,56.46,56.47,40100.0,35.6773,35.6773,35.671,35.6773,40100.0
2009-10-05 13:40:00,56.47,56.47,56.46,56.47,34300.0,35.6773,35.6773,35.671,35.6773,34300.0
2009-10-05 13:45:00,56.46,56.47,56.39,56.4,57200.0,35.671,35.6773,35.6268,35.6331,57200.0
2009-10-05 13:50:00,56.4,56.47,56.39,56.47,72900.0,35.6331,35.6773,35.6268,35.6773,72900.0
2009-10-05 13:55:00,56.46,56.47,56.44,56.45,41000.0,35.671,35.6773,35.6584,35.6647,41000.0
2009-10-05 14:00:00,56.46,56.54,56.46,56.53,169200.0,35.671,35.7216,35.671,35.7153,169200.0
2009-10-05 14:05:00,56.53,56.53,56.47,56.47,102500.0,35.7153,35.7153,35.6773,35.6773,102500.0
2009-10-05 14:10:00,56.47,56.5,56.45,56.49,66100.0,35.6773,35.6963,35.6647,35.69,66100.0
2009-10-05 14:15:00,56.49,56.51,56.47,56.47,56600.0,35.69,35.7026,35.6773,35.6773,56600.0
2009-10-05 14:20:00,56.48,56.48,56.44,56.47,73000.0,35.6837,35.6837,35.6584,35.6773,73000.0
2009-10-05 14:25:00,56.47,56.48,56.43,56.47,47200.0,35.6773,35.6837,35.6521,35.6773,47200.0
2009-10-05 14:30:00,56.48,56.54,56.48,56.52,118600.0,35.6837,35.7216,35.6837,35.7089,118600.0
2009-10-05 14:35:00,56.51,56.52,56.47,56.48,176600.0,35.7026,35.7089,35.6773,35.6837,176600.0
2009-10-05 14:40:00,56.48,56.54,56.45,56.53,90100.0,35.6837,35.7216,35.6647,35.7153,90100.0
2009-10-05 14:45:00,56.53,56.62,56.53,56.6,119500.0,35.7153,35.7721,35.7153,35.7595,119500.0
2009-10-05 14:50:00,56.6,56.62,56.54,56.55,158600.0,35.7595,35.7721,35.7216,35.7279,158600.0
2009-10-05 14:55:00,56.55,56.65,56.55,56.59,152200.0,35.7279,35.7911,35.7279,35.7532,152200.0
2009-10-05 15:00:00,56.59,56.61,56.57,56.6,136400.0,35.7532,35.7658,35.7405,35.7595,136400.0
2009-10-05 15:05:00,56.59,56.67,56.57,56.67,158500.0,35.7532,35.8037,35.7405,35.8037,158500.0
2009-10-05 15:10:00,56.67,56.71,56.66,56.67,79900.0,35.8037,35.829,35.7974,35.8037,79900.0
2009-10-05 15:15:00,56.7,56.7,56.64,56.65,114900.0,35.8227,35.8227,35.7847,35.7911,114900.0
2009-10-05 15:20:00,56.65,56.67,56.63,56.63,92600.0,35.7911,35.8037,35.7784,35.7784,92600.0
2009-10-05 15:25:00,56.63,56.67,56.6,56.67,106000.0,35.7784,35.8037,35.7595,35.8037,106000.0
2009-10-05 15:30:00,56.67,56.69,56.64,56.64,161300.0,35.8037,35.8163,35.7847,35.7847,161300.0
2009-10-05 15:35:00,56.64,56.67,56.61,56.65,189700.0,35.7847,35.8037,35.7658,35.7911,189700.0
2009-10-05 15:40:00,56.65,56.72,56.62,56.68,216600.0,35.7911,35.8353,35.7721,35.81,216600.0
2009-10-05 15:45:00,56.67,56.72,56.64,56.72,177900.0,35.8037,35.8353,35.7847,35.8353,177900.0
2009-10-05 15:50:00,56.72,56.73,56.66,56.7,315900.0,35.8353,35.8416,35.7974,35.8227,315900.0
2009-10-05 15:55:00,56.7,56.71,56.63,56.67,559800.0,35.8227,35.829,35.7784,35.8037,559800.0
2009-10-06 09:30:00,56.88,57.0,56.84,56.87,275300.0,35.9364,36.0122,35.9111,35.9301,275300.0
2009-10-06 09:35:00,56.87,56.93,56.79,56.89,389700.0,35.9301,35.968,35.8795,35.9427,389700.0
2009-10-06 09:40:00,56.89,56.92,56.83,56.85,122800.0,35.9427,35.9616,35.9048,35.9174,122800.0
2009-10-06 09:45:00,56.86,56.93,56.84,56.88,281200.0,35.9237,35.968,35.9111,35.9364,281200.0
2009-10-06 09:50:00,56.88,56.98,56.88,56.98,98400.0,35.9364,35.9996,35.9364,35.9996,98400.0
2009-10-06 09:55:00,56.98,57.0,56.91,56.96,120000.0,35.9996,36.0122,35.9553,35.9869,120000.0
2009-10-06 10:00:00,56.97,57.05,56.95,57.02,148900.0,35.9932,36.0438,35.9806,36.0248,148900.0
2009-10-06 10:05:00,57.03,57.03,56.97,57.0,123300.0,36.0311,36.0311,35.9932,36.0122,123300.0
2009-10-06 10:10:00,56.99,57.0,56.96,56.98,110900.0,36.0059,36.0122,35.9869,35.9996,110900.0
2009-10-06 10:15:00,56.98,57.0,56.97,57.0,81300.0,35.9996,36.0122,35.9932,36.0122,81300.0
2009-10-06 10:20:00,57.0,57.0,56.92,56.94,130000.0,36.0122,36.0122,35.9616,35.9743,130000.0
2009-10-06 10:25:00,56.94,56.95,56.86,56.86,70000.0,35.9743,35.9806,35.9237,35.9237,70000.0
2009-10-06 10:30:00,56.86,56.94,56.86,56.92,152800.0,35.9237,35.9743,35.9237,35.9616,152800.0
2009-10-06 10:35:00,56.92,56.98,56.91,56.94,118800.0,35.9616,35.9996,35.9553,35.9743,118800.0
2009-10-06 10:40:00,56.95,56.99,56.92,56.98,111400.0,35.9806,36.0059,35.9616,35.9996,111400.0
2009-10-06 10:45:00,56.98,57.0,56.96,56.98,129000.0,35.9996,36.0122,35.9869,35.9996,129000.0
2009-10-06 10:50:00,56.97,56.98,56.91,56.94,108800.0,35.9932,35.9996,35.9553,35.9743,108800.0
2009-10-06 10:55:00,56.92,56.95,56.89,56.89,76400.0,35.9616,35.9806,35.9427,35.9427,76400.0
2009-10-06 11:00:00,56.9,56.97,56.89,56.97,75800.0,35.949,35.9932,35.9427,35.9932,75800.0
2009-10-06 11:05:00,56.97,57.15,56.94,57.15,214400.0,35.9932,36.107,35.9743,36.107,214400.0
2009-10-06 11:10:00,57.13,57.24,57.13,57.19,130500.0,36.0943,36.1638,36.0943,36.1322,130500.0
2009-10-06 11:15:00,57.2,57.21,57.08,57.09,117700.0,36.1386,36.1449,36.0627,36.0691,117700.0
2009-10-06 11:20:00,57.09,57.13,57.07,57.07,75200.0,36.0691,36.0943,36.0564,36.0564,75200.0
2009-10-06 11:25:00,57.07,57.15,57.06,57.15,62700.0,36.0564,36.107,36.0501,36.107,62700.0
2009-10-06 11:30:00,57.15,57.16,57.11,57.13,101600.0,36.107,36.1133,36.0817,36.0943,101600.0
2009-10-06 11:35:00,57.13,57.13,57.0,57.01,103400.0,36.0943,36.0943,36.0122,36.0185,103400.0
2009-10-06 11:40:00,57.01,57.01,56.94,56.95,60800.0,36.0185,36.0185,35.9743,35.9806,60800.0
2009-10-06 11:45:00,56.95,56.97,56.91,56.93,80200.0,35.9806,35.9932,35.9553,35.968,80200.0
2009-10-06 11:50:00,56.93,56.95,56.9,56.9,66000.0,35.968,35.9806,35.949,35.949,66000.0
2009-10-06 11:55:00,56.9,56.95,56.89,56.92,155800.0,35.949,35.9806,35.9427,35.9616,155800.0
2009-10-06 12:00:00,56.92,56.93,56.87,56.9,109300.0,35.9616,35.968,35.9301,35.949,109300.0
2009-10-06 12:05:00,56.9,56.97,56.88,56.96,71100.0,35.949,35.9932,35.9364,35.9869,71100.0
2009-10-06 12:10:00,56.97,56.97,56.94,56.95,41300.0,35.9932,35.9932,35.9743,35.9806,41300.0
2009-10-06 12:15:00,56.95,56.96,56.92,56.92,98300.0,35.9806,35.9869,35.9616,35.9616,98300.0
2009-10-06 12:20:00,56.92,56.94,56.88,56.89,84800.0,35.9616,35.9743,35.9364,35.9427,84800.0
2009-10-06 12:25:00,56.9,56.9,56.85,56.87,98600.0,35.949,35.949,35.9174,35.9301,98600.0
2009-10-06 12:30:00,56.88,56.89,56.86,56.88,91000.0,35.9364,35.9427,35.9237,35.9364,91000.0
2009-10-06 12:35:00,56.88,56.95,56.87,56.94,128400.0,35.9364,35.9806,35.9301,35.9743,128400.0
2009-10-06 12:40:00,56.94,56.96,56.92,56.93,73100.0,35.9743,35.9869,35.9616,35.968,73100.0
2009-10-06 12:45:00,56.92,56.93,56.89,56.89,51800.0,35.9616,35.968,35.9427,35.9427,51800.0
2009-10-06 12:50:00,56.89,56.93,56.88,56.92,96600.0,35.9427,35.968,35.9364,35.9616,96600.0
2009-10-06 12:55:00,56.92,56.94,56.92,56.94,56200.0,35.9616,35.9743,35.9616,35.9743,56200.0
2009-10-06 13:00:00,56.94,57.02,56.93,57.01,129900.0,35.9743,36.0248,35.968,36.0185,129900.0
2009-10-06 13:05:00,57.02,57.03,56.98,57.01,107500.0,36.0248,36.0311,35.9996,36.0185,107500.0
2009-10-06 13:10:00,57.01,57.03,56.99,57.0,44000.0,36.0185,36.0311,36.0059,36.0122,44000.0
2009-10-06 13:15:00,57.0,57.01,56.97,57.0,71900.0,36.0122,36.0185,35.9932,36.0122,71900.0
2009-10-06 13:20:00,57.0,57.02,56.99,57.0,78100.0,36.0122,36.0248,36.0059,36.0122,78100.0
2009-10-06 13:25:00,57.0,57.02,56.98,56.98,46200.0,36.0122,36.0248,35.9996,35.9996,46200.0
2009-10-06 13:30:00,56.98,57.02,56.98,57.01,67900.0,35.9996,36.0248,35.9996,36.0185,67900.0
2009-10-06 13:35:00,57.02,57.06,56.96,56.97,121600.0,36.0248,36.0501,35.9869,35.9932,121600.0
2009-10-06 13:40:00,56.97,56.98,56.87,56.94,71100.0,35.9932,35.9996,35.9301,35.9743,71100.0
2009-10-06 13:45:00,56.94,56.99,56.92,56.98,52500.0,35.9743,36.0059,35.9616,35.9996,52500.0
2009-10-06 13:50:00,56.97,56.99,56.92,56.97,87700.0,35.9932,36.0059,35.9616,35.9932,87700.0
2009-10-06 13:55:00,56.97,57.04,56.96,57.0,141400.0,35.9932,36.0375,35.9869,36.0122,141400.0
2009-10-06 14:00:00,57.01,57.02,56.95,56.95,86500.0,36.0185,36.0248,35.9806,35.9806,86500.0
2009-10-06 14:05:00,56.95,57.01,56.94,57.0,128500.0,35.9806,36.0185,35.9743,36.0122,128500.0
2009-10-06 14:10:00,57.0,57.06,56.99,57.0,102500.0,36.0122,36.0501,36.0059,36.0122,102500.0
2009-10-06 14:15:00,57.0,57.01,56.92,56.93,46700.0,36.0122,36.0185,35.9616,35.968,46700.0
2009-10-06 14:20:00,56.93,56.96,56.85,56.92,146200.0,35.968,35.9869,35.9174,35.9616,146200.0
2009-10-06 14:25:00,56.92,56.94,56.87,56.91,97900.0,35.9616,35.9743,35.9301,35.9553,97900.0
2009-10-06 14:30:00,56.9,56.95,56.87,56.93,68400.0,35.949,35.9806,35.9301,35.968,68400.0
2009-10-06 14:35:00,56.92,56.99,56.9,56.99,150700.0,35.9616,36.0059,35.949,36.0059,150700.0
2009-10-06 14:40:00,56.99,57.0,56.97,56.98,102200.0,36.0059,36.0122,35.9932,35.9996,102200.0
2009-10-06 14:45:00,56.98,57.0,56.91,56.95,92200.0,35.9996,36.0122,35.9553,35.9806,92200.0
2009-10-06 14:50:00,56.96,56.99,56.95,56.98,184600.0,35.9869,36.0059,35.9806,35.9996,184600.0
2009-10-06 14:55:00,56.99,57.0,56.97,56.97,121600.0,36.0059,36.0122,35.9932,35.9932,121600.0
2009-10-06 15:00:00,56.98,56.98,56.91,56.91,66400.0,35.9996,35.9996,35.9553,35.9553,66400.0
2009-10-06 15:05:00,56.92,57.0,56.91,56.95,95700.0,35.9616,36.0122,35.9553,35.9806,95700.0
2009-10-06 15:10:00,56.96,57.0,56.95,56.99,105500.0,35.9869,36.0122,35.9806,36.0059,105500.0
2009-10-06 15:15:00,57.0,57.03,56.99,57.01,154600.0,36.0122,36.0311,36.0059,36.0185,154600.0
2009-10-06 15:20:00,57.02,57.04,56.97,57.02,119200.0,36.0248,36.0375,35.9932,36.0248,119200.0
2009-10-06 15:25:00,57.03,57.08,57.01,57.07,159300.0,36.0311,36.0627,36.0185,36.0564,159300.0
2009-10-06 15:30:00,57.07,57.13,57.07,57.1,223000.0,36.0564,36.0943,36.0564,36.0754,223000.0
2009-10-06 15:35:00,57.09,57.13,57.05,57.05,156100.0,36.0691,36.0943,36.0438,36.0438,156100.0
2009-10-06 15:40:00,57.06,57.06,56.97,56.99,196200.0,36.0501,36.0501,35.9932,36.0059,196200.0
2009-10-06 15:45:00,56.98,57.04,56.95,57.04,136700.0,35.9996,36.0375,35.9806,36.0375,136700.0
2009-10-06 15:50:00,57.04,57.07,56.99,57.02,177800.0,36.0375,36.0564,36.0059,36.0248,177800.0
2009-10-06 15:55:00,57.01,57.06,56.97,57.04,364200.0,36.0185,36.0501,35.9932,36.0375,364200.0
2009-10-07 09:30:00,57.01,57.01,56.84,56.98,225600.0,36.0185,36.0185,35.9111,35.9996,225600.0
2009-10-07 09:35:00,56.98,57.07,56.95,57.05,143900.0,35.9996,36.0564,35.9806,36.0438,143900.0
2009-10-07 09:40:00,57.04,57.08,56.96,57.0,203600.0,36.0375,36.0627,35.9869,36.0122,203600.0
2009-10-07 09:45:00,57.0,57.04,56.93,56.94,135700.0,36.0122,36.0375,35.968,35.9743,135700.0
2009-10-07 09:50:00,56.95,57.02,56.93,56.97,119700.0,35.9806,36.0248,35.968,35.9932,119700.0
2009-10-07 09:55:00,56.98,57.06,56.96,56.98,124900.0,35.9996,36.0501,35.9869,35.9996,124900.0
2009-10-07 10:00:00,56.96,57.01,56.9,56.94,103600.0,35.9869,36.0185,35.949,35.9743,103600.0
2009-10-07 10:05:00,56.95,57.0,56.93,56.99,72700.0,35.9806,36.0122,35.968,36.0059,72700.0
2009-10-07 10:10:00,57.0,57.02,56.96,56.98,81100.0,36.0122,36.0248,35.9869,35.9996,81100.0
2009-10-07 10:15:00,56.98,57.0,56.95,56.97,75700.0,35.9996,36.0122,35.9806,35.9932,75700.0
2009-10-07 10:20:00,56.97,57.0,56.97,56.99,83300.0,35.9932,36.0122,35.9932,36.0059,83300.0
2009-10-07 10:25:00,56.99,57.0,56.97,56.98,45600.0,36.0059,36.0122,35.9932,35.9996,45600.0
2009-10-07 10:30:00,56.98,56.98,56.81,56.83,175100.0,35.9996,35.9996,35.8922,35.9048,175100.0
2009-10-07 10:35:00,56.83,56.91,56.8,56.87,124400.0,35.9048,35.9553,35.8858,35.9301,124400.0
2009-10-07 10:40:00,56.87,57.0,56.85,56.97,76000.0,35.9301,36.0122,35.9174,35.9932,76000.0
2009-10-07 10:45:00,56.97,56.98,56.92,56.97,51000.0,35.9932,35.9996,35.9616,35.9932,51000.0
2009-10-07 10:50:00,56.98,57.0,56.95,57.0,76300.0,35.9996,36.0122,35.9806,36.0122,76300.0
2009-10-07 10:55:00,57.0,57.0,56.97,56.98,36400.0,36.0122,36.0122,35.9932,35.9996,36400.0
2009-10-07 11:00:00,56.99,57.06,56.98,57.03,77500.0,36.0059,36.0501,35.9996,36.0311,77500.0
2009-10-07 11:05:00,57.03,57.05,57.01,57.03,122600.0,36.0311,36.0438,36.0185,36.0311,122600.0
2009-10-07 11:10:00,57.03,57.04,56.96,57.0,115900.0,36.0311,36.0375,35.9869,36.0122,115900.0
2009-10-07 11:15:00,57.01,57.03,56.97,56.97,60000.0,36.0185,36.0311,35.9932,35.9932,60000.0
2009-10-07 11:20:00,56.97,57.0,56.97,56.99,30000.0,35.9932,36.0122,35.9932,36.0059,30000.0
2009-10-07 11:25:00,56.99,57.0,56.98,56.99,29800.0,36.0059,36.0122,35.9996,36.0059,29800.0
2009-10-07 11:30:00,56.99,57.0,56.94,56.96,49800.0,36.0059,36.0122,35.9743,35.9869,49800.0
2009-10-07 11:35:00,56.96,56.97,56.91,56.96,39100.0,35.9869,35.9932,35.9553,35.9869,39100.0
2009-10-07 11:40:00,56.96,56.96,56.89,56.89,53200.0,35.9869,35.9869,35.9427,35.9427,53200.0
2009-10-07 11:45:00,56.89,56.89,56.83,56.86,69200.0,35.9427,35.9427,35.9048,35.9237,69200.0
2009-10-07 11:50:00,56.86,56.93,56.86,56.88,60500.0,35.9237,35.968,35.9237,35.9364,60500.0
2009-10-07 11:55:00,56.88,56.89,56.8,56.8,69200.0,35.9364,35.9427,35.8858,35.8858,69200.0
2009-10-07 12:00:00,56.81,56.88,56.8,56.85,48600.0,35.8922,35.9364,35.8858,35.9174,48600.0
2009-10-07 12:05:00,56.85,56.88,56.85,56.88,13900.0,35.9174,35.9364,35.9174,35.9364,13900.0
2009-10-07 12:10:00,56.87,56.88,56.82,56.83,56100.0,35.9301,35.9364,35.8985,35.9048,56100.0
2009-10-07 12:15:00,56.83,56.88,56.83,56.86,17000.0,35.9048,35.9364,35.9048,35.9237,17000.0
2009-10-07 12:20:00,56.86,56.91,56.85,56.91,47300.0,35.9237,35.9553,35.9174,35.9553,47300.0
2009-10-07 12:25:00,56.9,56.92,56.89,56.89,41200.0,35.949,35.9616,35.9427,35.9427,41200.0
2009-10-07 12:30:00,56.9,56.9,56.85,56.89,44700.0,35.949,35.949,35.9174,35.9427,44700.0
2009-10-07 12:35:00,56.89,56.92,56.88,56.92,39600.0,35.9427,35.9616,35.9364,35.9616,39600.0
2009-10-07 12:40:00,56.93,56.96,56.9,56.94,46500.0,35.968,35.9869,35.949,35.9743,46500.0
2009-10-07 12:45:00,56.93,56.94,56.88,56.89,37400.0,35.968,35.9743,35.9364,35.9427,37400.0
2009-10-07 12:50:00,56.89,56.95,56.89,56.92,36800.0,35.9427,35.9806,35.9427,35.9616,36800.0
2009-10-07 12:55:00,56.92,56.95,56.92,56.95,17800.0,35.9616,35.9806,35.9616,35.9806,17800.0
2009-10-07 13:00:00,56.95,56.95,56.94,56.95,21800.0,35.9806,35.9806,35.9743,35.9806,21800.0
2009-10-07 13:05:00,56.95,56.95,56.88,56.89,50100.0,35.9806,35.9806,35.9364,35.9427,50100.0
2009-10-07 13:10:00,56.89,56.91,56.88,56.9,39800.0,35.9427,35.9553,35.9364,35.949,39800.0
2009-10-07 13:15:00,56.89,56.93,56.88,56.9,35800.0,35.9427,35.968,35.9364,35.949,35800.0
2009-10-07 13:20:00,56.91,56.92,56.89,56.89,28800.0,35.9553,35.9616,35.9427,35.9427,28800.0
2009-10-07 13:25:00,56.9,56.93,56.89,56.93,32900.0,35.949,35.968,35.9427,35.968,32900.0
2009-10-07 13:30:00,56.93,56.93,56.89,56.9,27600.0,35.968,35.968,35.9427,35.949,27600.0
2009-10-07 13:35:00,56.91,56.92,56.89,56.91,36700.0,35.9553,35.9616,35.9427,35.9553,36700.0
2009-10-07 13:40:00,56.91,56.91,56.86,56.86,23200.0,35.9553,35.9553,35.9237,35.9237,23200.0
2009-10-07 13:45:00,56.86,56.87,56.82,56.83,59100.0,35.9237,35.9301,35.8985,35.9048,59100.0
2009-10-07 13:50:00,56.83,56.84,56.82,56.83,38300.0,35.9048,35.9111,35.8985,35.9048,38300.0
2009-10-07 13:55:00,56.83,56.86,56.81,56.86,39900.0,35.9048,35.9237,35.8922,35.9237,39900.0
2009-10-07 14:00:00,56.87,56.88,56.83,56.85,33400.0,35.9301,35.9364,35.9048,35.9174,33400.0
2009-10-07 14:05:00,56.84,56.85,56.81,56.82,33500.0,35.9111,35.9174,35.8922,35.8985,33500.0
2009-10-07 14:10:00,56.82,56.86,56.79,56.82,66200.0,35.8985,35.9237,35.8795,35.8985,66200.0
2009-10-07 14:15:00,56.82,56.83,56.79,56.82,54800.0,35.8985,35.9048,35.8795,35.8985,54800.0
2009-10-07 14:20:00,56.81,56.84,56.76,56.77,88700.0,35.8922,35.9111,35.8606,35.8669,88700.0
2009-10-07 14:25:00,56.77,56.84,56.77,56.83,35900.0,35.8669,35.9111,35.8669,35.9048,35900.0
2009-10-07 14:30:00,56.83,56.85,56.83,56.84,44500.0,35.9048,35.9174,35.9048,35.9111,44500.0
2009-10-07 14:35:00,56.83,56.85,56.8,56.81,78900.0,35.9048,35.9174,35.8858,35.8922,78900.0
2009-10-07 14:40:00,56.81,56.85,56.79,56.81,80400.0,35.8922,35.9174,35.8795,35.8922,80400.0
2009-10-07 14:45:00,56.81,56.91,56.8,56.9,145300.0,35.8922,35.9553,35.8858,35.949,145300.0
2009-10-07 14:50:00,56.9,56.94,56.87,56.88,70800.0,35.949,35.9743,35.9301,35.9364,70800.0
2009-10-07 14:55:00,56.89,56.9,56.85,56.9,51100.0,35.9427,35.949,35.9174,35.949,51100.0
2009-10-07 15:00:00,56.89,56.9,56.85,56.86,65100.0,35.9427,35.949,35.9174,35.9237,65100.0
2009-10-07 15:05:00,56.87,56.88,56.85,56.88,44400.0,35.9301,35.9364,35.9174,35.9364,44400.0
2009-10-07 15:10:00,56.88,56.91,56.83,56.9,106500.0,35.9364,35.9553,35.9048,35.949,106500.0
2009-10-07 15:15:00,56.9,56.9,56.84,56.88,56800.0,35.949,35.949,35.9111,35.9364,56800.0
2009-10-07 15:20:00,56.88,56.89,56.78,56.79,123800.0,35.9364,35.9427,35.8732,35.8795,123800.0
2009-10-07 15:25:00,56.8,56.82,56.77,56.82,112100.0,35.8858,35.8985,35.8669,35.8985,112100.0
2009-10-07 15:30:00,56.81,56.86,56.81,56.86,56600.0,35.8922,35.9237,35.8922,35.9237,56600.0
2009-10-07 15:35:00,56.86,56.92,56.85,56.92,192200.0,35.9237,35.9616,35.9174,35.9616,192200.0
2009-10-07 15:40:00,56.92,56.97,56.9,56.95,197700.0,35.9616,35.9932,35.949,35.9806,197700.0
2009-10-07 15:45:00,56.95,57.0,56.95,56.99,195500.0,35.9806,36.0122,35.9806,36.0059,195500.0
2009-10-07 15:50:00,56.99,57.0,56.95,56.99,211400.0,36.0059,36.0122,35.9806,36.0059,211400.0
2009-10-07 15:55:00,56.98,57.02,56.93,56.96,649600.0,35.9996,36.0248,35.968,35.9869,649600.0
2009-10-08 09:30:00,57.43,57.45,57.3,57.3,268200.0,36.2839,36.2965,36.2017,36.2017,268200.0
2009-10-08 09:35:00,57.31,57.42,57.31,57.37,113700.0,36.208,36.2775,36.208,36.246,113700.0
2009-10-08 09:40:00,57.38,57.45,57.37,57.39,79600.0,36.2523,36.2965,36.246,36.2586,79600.0
2009-10-08 09:45:00,57.39,57.41,57.3,57.31,80000.0,36.2586,36.2712,36.2017,36.208,80000.0
2009-10-08 09:50:00,57.31,57.32,57.15,57.23,199400.0,36.208,36.2144,36.107,36.1575,199400.0
2009-10-08 09:55:00,57.24,57.25,57.17,57.18,130600.0,36.1638,36.1701,36.1196,36.1259,130600.0
2009-10-08 10:00:00,57.17,57.2,57.14,57.19,162700.0,36.1196,36.1386,36.1006,36.1322,162700.0
2009-10-08 10:05:00,57.18,57.26,57.16,57.25,108400.0,36.1259,36.1765,36.1133,36.1701,108400.0
2009-10-08 10:10:00,57.24,57.31,57.22,57.3,108500.0,36.1638,36.208,36.1512,36.2017,108500.0
2009-10-08 10:15:00,57.29,57.32,57.26,57.3,57600.0,36.1954,36.2144,36.1765,36.2017,57600.0
2009-10-08 10:20:00,57.31,57.46,57.3,57.46,129100.0,36.208,36.3028,36.2017,36.3028,129100.0
2009-10-08 10:25:00,57.45,57.47,57.42,57.45,97600.0,36.2965,36.3091,36.2775,36.2965,97600.0
2009-10-08 10:30:00,57.45,57.48,57.44,57.47,51800.0,36.2965,36.3155,36.2902,36.3091,51800.0
2009-10-08 10:35:00,57.46,57.5,57.45,57.47,88500.0,36.3028,36.3281,36.2965,36.3091,88500.0
2009-10-08 10:40:00,57.47,57.5,57.46,57.47,92400.0,36.3091,36.3281,36.3028,36.3091,92400.0
2009-10-08 10:45:00,57.47,57.5,57.46,57.5,94800.0,36.3091,36.3281,36.3028,36.3281,94800.0
2009-10-08 10:50:00,57.5,57.55,57.47,57.53,138300.0,36.3281,36.3597,36.3091,36.347,138300.0
2009-10-08 10:55:00,57.53,57.55,57.51,57.52,83000.0,36.347,36.3597,36.3344,36.3407,83000.0
2009-10-08 11:00:00,57.51,57.53,57.43,57.44,118500.0,36.3344,36.347,36.2839,36.2902,118500.0
2009-10-08 11:05:00,57.44,57.48,57.43,57.46,55800.0,36.2902,36.3155,36.2839,36.3028,55800.0
2009-10-08 11:10:00,57.46,57.5,57.43,57.49,80900.0,36.3028,36.3281,36.2839,36.3218,80900.0
2009-10-08 11:15:00,57.48,57.58,57.48,57.57,78500.0,36.3155,36.3786,36.3155,36.3723,78500.0
2009-10-08 11:20:00,57.58,57.6,57.53,57.6,120800.0,36.3786,36.3913,36.347,36.3913,120800.0
2009-10-08 11:25:00,57.6,57.64,57.57,57.59,77200.0,36.3913,36.4165,36.3723,36.385,77200.0
2009-10-08 11:30:00,57.59,57.64,57.56,57.63,89400.0,36.385,36.4165,36.366,36.4102,89400.0
2009-10-08 11:35:00,57.62,57.63,57.58,57.58,52900.0,36.4039,36.4102,36.3786,36.3786,52900.0
2009-10-08 11:40:00,57.58,57.62,57.56,57.59,58000.0,36.3786,36.4039,36.366,36.385,58000.0
2009-10-08 11:45:00,57.59,57.65,57.58,57.62,74800.0,36.385,36.4229,36.3786,36.4039,74800.0
2009-10-08 11:50:00,57.61,57.64,57.57,57.58,73200.0,36.3976,36.4165,36.3723,36.3786,73200.0
2009-10-08 11:55:00,57.58,57.58,57.56,57.57,41300.0,36.3786,36.3786,36.366,36.3723,41300.0
2009-10-08 12:00:00,57.57,57.57,57.48,57.49,61300.0,36.3723,36.3723,36.3155,36.3218,61300.0
2009-10-08 12:05:00,57.48,57.51,57.48,57.49,54600.0,36.3155,36.3344,36.3155,36.3218,54600.0
2009-10-08 12:10:00,57.49,57.51,57.48,57.5,42900.0,36.3218,36.3344,36.3155,36.3281,42900.0
2009-10-08 12:15:00,57.49,57.51,57.48,57.49,61500.0,36.3218,36.3344,36.3155,36.3218,61500.0
2009-10-08 12:20:00,57.49,57.5,57.48,57.49,58800.0,36.3218,36.3281,36.3155,36.3218,58800.0
2009-10-08 12:25:00,57.49,57.58,57.48,57.56,118000.0,36.3218,36.3786,36.3155,36.366,118000.0
2009-10-08 12:30:00,57.56,57.6,57.53,57.57,71000.0,36.366,36.3913,36.347,36.3723,71000.0
2009-10-08 12:35:00,57.57,57.62,57.56,57.58,37100.0,36.3723,36.4039,36.366,36.3786,37100.0
2009-10-08 12:40:00,57.58,57.67,57.58,57.67,78400.0,36.3786,36.4355,36.3786,36.4355,78400.0
2009-10-08 12:45:00,57.67,57.67,57.58,57.59,45200.0,36.4355,36.4355,36.3786,36.385,45200.0
2009-10-08 12:50:00,57.59,57.6,57.58,57.59,25300.0,36.385,36.3913,36.3786,36.385,25300.0
2009-10-08 12:55:00,57.59,57.6,57.58,57.59,42800.0,36.385,36.3913,36.3786,36.385,42800.0
2009-10-08 13:00:00,57.59,57.6,57.57,57.59,81000.0,36.385,36.3913,36.3723,36.385,81000.0
2009-10-08 13:05:00,57.6,57.6,57.55,57.59,75400.0,36.3913,36.3913,36.3597,36.385,75400.0
2009-10-08 13:10:00,57.58,57.6,57.53,57.54,87200.0,36.3786,36.3913,36.347,36.3534,87200.0
2009-10-08 13:15:00,57.54,57.58,57.53,57.57,41200.0,36.3534,36.3786,36.347,36.3723,41200.0
2009-10-08 13:20:00,57.57,57.58,57.49,57.5,77800.0,36.3723,36.3786,36.3218,36.3281,77800.0
2009-10-08 13:25:00,57.51,57.51,57.49,57.5,28700.0,36.3344,36.3344,36.3218,36.3281,28700.0
2009-10-08 13:30:00,57.51,57.53,57.47,57.51,76400.0,36.3344,36.347,36.3091,36.3344,76400.0
2009-10-08 13:35:00,57.51,57.54,57.41,57.41,192100.0,36.3344,36.3534,36.2712,36.2712,192100.0
2009-10-08 13:40:00,57.41,57.5,57.41,57.5,105500.0,36.2712,36.3281,36.2712,36.3281,105500.0
2009-10-08 13:45:00,57.5,57.5,57.46,57.48,58800.0,36.3281,36.3281,36.3028,36.3155,58800.0
2009-10-08 13:50:00,57.47,57.5,57.46,57.48,45900.0,36.3091,36.3281,36.3028,36.3155,45900.0
2009-10-08 13:55:00,57.49,57.5,57.48,57.48,45600.0,36.3218,36.3281,36.3155,36.3155,45600.0
2009-10-08 14:00:00,57.48,57.49,57.44,57.45,27200.0,36.3155,36.3218,36.2902,36.2965,27200.0
2009-10-08 14:05:00,57.45,57.45,57.42,57.43,57500.0,36.2965,36.2965,36.2775,36.2839,57500.0
2009-10-08 14:10:00,57.44,57.47,57.39,57.4,66700.0,36.2902,36.3091,36.2586,36.2649,66700.0
2009-10-08 14:15:00,57.4,57.43,57.39,57.42,87300.0,36.2649,36.2839,36.2586,36.2775,87300.0
2009-10-08 14:20:00,57.4,57.52,57.4,57.51,272100.0,36.2649,36.3407,36.2649,36.3344,272100.0
2009-10-08 14:25:00,57.51,57.61,57.49,57.61,189200.0,36.3344,36.3976,36.3218,36.3976,189200.0
2009-10-08 14:30:00,57.6,57.66,57.58,57.63,80200.0,36.3913,36.4292,36.3786,36.4102,80200.0
2009-10-08 14:35:00,57.63,57.64,57.62,57.63,41400.0,36.4102,36.4165,36.4039,36.4102,41400.0
2009-10-08 14:40:00,57.63,57.66,57.62,57.66,75100.0,36.4102,36.4292,36.4039,36.4292,75100.0
2009-10-08 14:45:00,57.66,57.68,57.58,57.62,196900.0,36.4292,36.4418,36.3786,36.4039,196900.0
2009-10-08 14:50:00,57.62,57.63,57.6,57.6,98100.0,36.4039,36.4102,36.3913,36.3913,98100.0
2009-10-08 14:55:00,57.6,57.68,57.6,57.67,91600.0,36.3913,36.4418,36.3913,36.4355,91600.0
2009-10-08 15:00:00,57.67,57.75,57.66,57.74,164400.0,36.4355,36.486,36.4292,36.4797,164400.0
2009-10-08 15:05:00,57.73,57.79,57.73,57.78,189000.0,36.4734,36.5113,36.4734,36.505,189000.0
2009-10-08 15:10:00,57.78,57.81,57.77,57.81,186400.0,36.505,36.5239,36.4987,36.5239,186400.0
2009-10-08 15:15:00,57.81,57.82,57.79,57.82,178000.0,36.5239,36.5303,36.5113,36.5303,178000.0
2009-10-08 15:20:00,57.82,57.83,57.8,57.81,330600.0,36.5303,36.5366,36.5176,36.5239,330600.0
2009-10-08 15:25:00,57.81,57.84,57.8,57.82,231300.0,36.5239,36.5429,36.5176,36.5303,231300.0
2009-10-08 15:30:00,57.81,57.83,57.79,57.8,212200.0,36.5239,36.5366,36.5113,36.5176,212200.0
2009-10-08 15:35:00,57.8,57.81,57.69,57.78,490400.0,36.5176,36.5239,36.4481,36.505,490400.0
2009-10-08 15:40:00,57.78,57.85,57.74,57.83,571300.0,36.505,36.5492,36.4797,36.5366,571300.0
2009-10-08 15:45:00,57.82,57.83,57.68,57.77,499800.0,36.5303,36.5366,36.4418,36.4987,499800.0
2009-10-08 15:50:00,57.76,57.8,57.69,57.72,443800.0,36.4924,36.5176,36.4481,36.4671,443800.0
2009-10-08 15:55:00,57.71,57.71,57.57,57.66,840400.0,36.4608,36.4608,36.3723,36.4292,840400.0
2009-10-09 09:30:00,57.34,57.63,57.3,57.47,254300.0,36.227,36.4102,36.2017,36.3091,254300.0
2009-10-09 09:35:00,57.48,57.63,57.47,57.55,86700.0,36.3155,36.4102,36.3091,36.3597,86700.0
2009-10-09 09:40:00,57.55,57.57,57.5,57.53,125500.0,36.3597,36.3723,36.3281,36.347,125500.0
2009-10-09 09:45:00,57.53,57.61,57.52,57.59,114800.0,36.347,36.3976,36.3407,36.385,114800.0
2009-10-09 09:50:00,57.59,57.61,57.55,57.56,109900.0,36.385,36.3976,36.3597,36.366,109900.0
2009-10-09 09:55:00,57.56,57.57,57.44,57.45,81200.0,36.366,36.3723,36.2902,36.2965,81200.0
2009-10-09 10:00:00,57.45,57.52,57.45,57.49,128100.0,36.2965,36.3407,36.2965,36.3218,128100.0
2009-10-09 10:05:00,57.49,57.55,57.49,57.54,67100.0,36.3218,36.3597,36.3218,36.3534,67100.0
2009-10-09 10:10:00,57.54,57.54,57.52,57.52,86600.0,36.3534,36.3534,36.3407,36.3407,86600.0
2009-10-09 10:15:00,57.52,57.54,57.51,57.51,111500.0,36.3407,36.3534,36.3344,36.3344,111500.0
2009-10-09 10:20:00,57.51,57.53,57.51,57.51,65000.0,36.3344,36.347,36.3344,36.3344,65000.0
2009-10-09 10:25:00,57.52,57.55,57.51,57.52,40700.0,36.3407,36.3597,36.3344,36.3407,40700.0
2009-10-09 10:30:00,57.53,57.55,57.53,57.54,39900.0,36.347,36.3597,36.347,36.3534,39900.0
2009-10-09 10:35:00,57.54,57.55,57.49,57.51,45400.0,36.3534,36.3597,36.3218,36.3344,45400.0
2009-10-09 10:40:00,57.51,57.51,57.48,57.5,63700.0,36.3344,36.3344,36.3155,36.3281,63700.0
2009-10-09 10:45:00,57.5,57.5,57.47,57.47,42500.0,36.3281,36.3281,36.3091,36.3091,42500.0
2009-10-09 10:50:00,57.48,57.55,57.47,57.54,69100.0,36.3155,36.3597,36.3091,36.3534,69100.0
2009-10-09 10:55:00,57.55,57.55,57.53,57.53,27900.0,36.3597,36.3597,36.347,36.347,27900.0
2009-10-09 11:00:00,57.54,57.54,57.48,57.51,36300.0,36.3534,36.3534,36.3155,36.3344,36300.0
2009-10-09 11:05:00,57.52,57.52,57.5,57.5,27300.0,36.3407,36.3407,36.3281,36.3281,27300.0
2009-10-09 11:10:00,57.5,57.5,57.42,57.42,79100.0,36.3281,36.3281,36.2775,36.2775,79100.0
2009-10-09 11:15:00,57.42,57.43,57.4,57.43,54500.0,36.2775,36.2839,36.2649,36.2839,54500.0
2009-10-09 11:20:00,57.43,57.5,57.42,57.48,47400.0,36.2839,36.3281,36.2775,36.3155,47400.0
2009-10-09 11:25:00,57.47,57.48,57.46,57.47,42500.0,36.3091,36.3155,36.3028,36.3091,42500.0
2009-10-09 11:30:00,57.46,57.54,57.43,57.53,68700.0,36.3028,36.3534,36.2839,36.347,68700.0
2009-10-09 11:35:00,57.53,57.54,57.5,57.51,42700.0,36.347,36.3534,36.3281,36.3344,42700.0
2009-10-09 11:40:00,57.5,57.54,57.5,57.52,45600.0,36.3281,36.3534,36.3281,36.3407,45600.0
2009-10-09 11:45:00,57.52,57.53,57.49,57.5,72400.0,36.3407,36.347,36.3218,36.3281,72400.0
2009-10-09 11:50:00,57.49,57.54,57.48,57.53,50700.0,36.3218,36.3534,36.3155,36.347,50700.0
2009-10-09 11:55:00,57.53,57.54,57.5,57.51,45000.0,36.347,36.3534,36.3281,36.3344,45000.0
2009-10-09 12:00:00,57.51,57.52,57.49,57.49,46400.0,36.3344,36.3407,36.3218,36.3218,46400.0
2009-10-09 12:05:00,57.5,57.5,57.41,57.43,71400.0,36.3281,36.3281,36.2712,36.2839,71400.0
2009-10-09 12:10:00,57.43,57.5,57.43,57.5,53400.0,36.2839,36.3281,36.2839,36.3281,53400.0
2009-10-09 12:15:00,57.5,57.51,57.48,57.51,59700.0,36.3281,36.3344,36.3155,36.3344,59700.0
2009-10-09 12:20:00,57.5,57.51,57.5,57.5,24900.0,36.3281,36.3344,36.3281,36.3281,24900.0
2009-10-09 12:25:00,57.5,57.51,57.5,57.51,16400.0,36.3281,36.3344,36.3281,36.3344,16400.0
2009-10-09 12:30:00,57.5,57.54,57.5,57.52,45500.0,36.3281,36.3534,36.3281,36.3407,45500.0
2009-10-09 12:35:00,57.53,57.53,57.52,57.52,25800.0,36.347,36.347,36.3407,36.3407,25800.0
2009-10-09 12:40:00,57.52,57.52,57.46,57.46,54300.0,36.3407,36.3407,36.3028,36.3028,54300.0
2009-10-09 12:45:00,57.47,57.47,57.41,57.41,70900.0,36.3091,36.3091,36.2712,36.2712,70900.0
2009-10-09 12:50:00,57.42,57.43,57.41,57.41,44400.0,36.2775,36.2839,36.2712,36.2712,44400.0
2009-10-09 12:55:00,57.42,57.42,57.41,57.42,19700.0,36.2775,36.2775,36.2712,36.2775,19700.0
2009-10-09 13:00:00,57.42,57.42,57.4,57.42,45000.0,36.2775,36.2775,36.2649,36.2775,45000.0
2009-10-09 13:05:00,57.42,57.44,57.41,57.42,34300.0,36.2775,36.2902,36.2712,36.2775,34300.0
2009-10-09 13:10:00,57.42,57.43,57.4,57.4,44500.0,36.2775,36.2839,36.2649,36.2649,44500.0
2009-10-09 13:15:00,57.41,57.43,57.4,57.42,45300.0,36.2712,36.2839,36.2649,36.2775,45300.0
2009-10-09 13:20:00,57.42,57.45,57.42,57.43,42500.0,36.2775,36.2965,36.2775,36.2839,42500.0
2009-10-09 13:25:00,57.43,57.44,57.41,57.42,18000.0,36.2839,36.2902,36.2712,36.2775,18000.0
2009-10-09 13:30:00,57.41,57.42,57.38,57.39,43600.0,36.2712,36.2775,36.2523,36.2586,43600.0
2009-10-09 13:35:00,57.38,57.39,57.38,57.38,45100.0,36.2523,36.2586,36.2523,36.2523,45100.0
2009-10-09 13:40:00,57.39,57.39,57.38,57.39,35500.0,36.2586,36.2586,36.2523,36.2586,35500.0
2009-10-09 13:45:00,57.39,57.39,57.37,57.37,64100.0,36.2586,36.2586,36.246,36.246,64100.0
2009-10-09 13:50:00,57.38,57.38,57.36,57.37,47500.0,36.2523,36.2523,36.2396,36.246,47500.0
2009-10-09 13:55:00,57.37,57.41,57.37,57.39,65200.0,36.246,36.2712,36.246,36.2586,65200.0
2009-10-09 14:00:00,57.38,57.39,57.37,57.38,43300.0,36.2523,36.2586,36.246,36.2523,43300.0
2009-10-09 14:05:00,57.39,57.39,57.35,57.36,35800.0,36.2586,36.2586,36.2333,36.2396,35800.0
2009-10-09 14:10:00,57.35,57.38,57.34,57.37,79900.0,36.2333,36.2523,36.227,36.246,79900.0
2009-10-09 14:15:00,57.38,57.38,57.35,57.36,42800.0,36.2523,36.2523,36.2333,36.2396,42800.0
2009-10-09 14:20:00,57.36,57.38,57.36,57.37,31900.0,36.2396,36.2523,36.2396,36.246,31900.0
2009-10-09 14:25:00,57.37,57.38,57.34,57.35,66300.0,36.246,36.2523,36.227,36.2333,66300.0
2009-10-09 14:30:00,57.34,57.35,57.32,57.33,43500.0,36.227,36.2333,36.2144,36.2207,43500.0
2009-10-09 14:35:00,57.32,57.33,57.31,57.33,48900.0,36.2144,36.2207,36.208,36.2207,48900.0
2009-10-09 14:40:00,57.34,57.35,57.31,57.32,61100.0,36.227,36.2333,36.208,36.2144,61100.0
2009-10-09 14:45:00,57.33,57.37,57.32,57.37,52500.0,36.2207,36.246,36.2144,36.246,52500.0
2009-10-09 14:50:00,57.37,57.4,57.36,57.37,35900.0,36.246,36.2649,36.2396,36.246,35900.0
2009-10-09 14:55:00,57.38,57.39,57.37,57.38,45600.0,36.2523,36.2586,36.246,36.2523,45600.0
2009-10-09 15:00:00,57.38,57.42,57.36,57.41,99600.0,36.2523,36.2775,36.2396,36.2712,99600.0
2009-10-09 15:05:00,57.41,57.46,57.39,57.45,95100.0,36.2712,36.3028,36.2586,36.2965,95100.0
2009-10-09 15:10:00,57.44,57.48,57.44,57.47,64600.0,36.2902,36.3155,36.2902,36.3091,64600.0
2009-10-09 15:15:00,57.47,57.47,57.4,57.46,122300.0,36.3091,36.3091,36.2649,36.3028,122300.0
2009-10-09 15:20:00,57.45,57.46,57.42,57.43,73900.0,36.2965,36.3028,36.2775,36.2839,73900.0
2009-10-09 15:25:00,57.43,57.44,57.41,57.42,34000.0,36.2839,36.2902,36.2712,36.2775,34000.0
2009-10-09 15:30:00,57.42,57.43,57.36,57.4,197000.0,36.2775,36.2839,36.2396,36.2649,197000.0
2009-10-09 15:35:00,57.4,57.41,57.39,57.4,69600.0,36.2649,36.2712,36.2586,36.2649,69600.0
2009-10-09 15:40:00,57.39,57.44,57.39,57.44,148900.0,36.2586,36.2902,36.2586,36.2902,148900.0
2009-10-09 15:45:00,57.44,57.44,57.38,57.41,294700.0,36.2902,36.2902,36.2523,36.2712,294700.0
2009-10-09 15:50:00,57.42,57.48,57.4,57.48,196500.0,36.2775,36.3155,36.2649,36.3155,196500.0
2009-10-09 15:55:00,57.48,57.56,57.47,57.55,482700.0,36.3155,36.366,36.3091,36.3597,482700.0
2009-10-12 09:30:00,57.67,57.79,57.55,57.76,166600.0,36.4355,36.5113,36.3597,36.4924,166600.0
2009-10-12 09:35:00,57.76,57.82,57.75,57.81,72100.0,36.4924,36.5303,36.486,36.5239,72100.0
2009-10-12 09:40:00,57.82,58.0,57.81,57.99,170700.0,36.5303,36.644,36.5239,36.6377,170700.0
2009-10-12 09:45:00,57.99,58.08,57.96,58.06,190900.0,36.6377,36.6945,36.6187,36.6819,190900.0
2009-10-12 09:50:00,58.05,58.13,58.03,58.11,107600.0,36.6756,36.7261,36.6629,36.7135,107600.0
2009-10-12 09:55:00,58.11,58.16,58.1,58.14,114000.0,36.7135,36.7451,36.7072,36.7324,114000.0
2009-10-12 10:00:00,58.13,58.23,58.09,58.23,116000.0,36.7261,36.7893,36.7008,36.7893,116000.0
2009-10-12 10:05:00,58.23,58.34,58.23,58.34,103600.0,36.7893,36.8588,36.7893,36.8588,103600.0
2009-10-12 10:10:00,58.34,58.37,58.23,58.27,203000.0,36.8588,36.8777,36.7893,36.8146,203000.0
2009-10-12 10:15:00,58.28,58.35,58.24,58.24,152900.0,36.8209,36.8651,36.7956,36.7956,152900.0
2009-10-12 10:20:00,58.24,58.26,58.23,58.24,96100.0,36.7956,36.8083,36.7893,36.7956,96100.0
2009-10-12 10:25:00,58.24,58.28,58.24,58.28,100800.0,36.7956,36.8209,36.7956,36.8209,100800.0
2009-10-12 10:30:00,58.28,58.36,58.26,58.35,86100.0,36.8209,36.8714,36.8083,36.8651,86100.0
2009-10-12 10:35:00,58.35,58.35,58.3,58.3,119100.0,36.8651,36.8651,36.8335,36.8335,119100.0
2009-10-12 10:40:00,58.3,58.33,58.28,58.33,63100.0,36.8335,36.8525,36.8209,36.8525,63100.0
2009-10-12 10:45:00,58.33,58.37,58.33,58.35,191100.0,36.8525,36.8777,36.8525,36.8651,191100.0
2009-10-12 10:50:00,58.35,58.35,58.24,58.24,117200.0,36.8651,36.8651,36.7956,36.7956,117200.0
2009-10-12 10:55:00,58.24,58.28,58.24,58.28,107200.0,36.7956,36.8209,36.7956,36.8209,107200.0
2009-10-12 11:00:00,58.27,58.29,58.24,58.26,76600.0,36.8146,36.8272,36.7956,36.8083,76600.0
2009-10-12 11:05:00,58.25,58.27,58.18,58.19,123800.0,36.8019,36.8146,36.7577,36.764,123800.0
2009-10-12 11:10:00,58.19,58.2,58.16,58.19,74200.0,36.764,36.7703,36.7451,36.764,74200.0
2009-10-12 11:15:00,58.19,58.21,58.18,58.18,54200.0,36.764,36.7767,36.7577,36.7577,54200.0
2009-10-12 11:20:00,58.17,58.17,58.12,58.13,58100.0,36.7514,36.7514,36.7198,36.7261,58100.0
2009-10-12 11:25:00,58.13,58.2,58.04,58.04,102700.0,36.7261,36.7703,36.6693,36.6693,102700.0
2009-10-12 11:30:00,58.04,58.04,57.97,57.99,96300.0,36.6693,36.6693,36.625,36.6377,96300.0
2009-10-12 11:35:00,58.0,58.0,57.96,57.98,43200.0,36.644,36.644,36.6187,36.6313,43200.0
2009-10-12 11:40:00,57.98,57.98,57.91,57.91,63400.0,36.6313,36.6313,36.5871,36.5871,63400.0
2009-10-12 11:45:00,57.92,57.92,57.88,57.89,56500.0,36.5934,36.5934,36.5682,36.5745,56500.0
2009-10-12 11:50:00,57.89,57.91,57.84,57.85,134400.0,36.5745,36.5871,36.5429,36.5492,134400.0
2009-10-12 11:55:00,57.85,57.89,57.83,57.84,76800.0,36.5492,36.5745,36.5366,36.5429,76800.0
2009-10-12 12:00:00,57.85,57.89,57.84,57.88,67400.0,36.5492,36.5745,36.5429,36.5682,67400.0
2009-10-12 12:05:00,57.88,57.88,57.86,57.86,66700.0,36.5682,36.5682,36.5555,36.5555,66700.0
2009-10-12 12:10:00,57.87,57.89,57.84,57.87,60800.0,36.5619,36.5745,36.5429,36.5619,60800.0
2009-10-12 12:15:00,57.86,57.86,57.83,57.84,49300.0,36.5555,36.5555,36.5366,36.5429,49300.0
2009-10-12 12:20:00,57.83,57.87,57.82,57.84,61200.0,36.5366,36.5619,36.5303,36.5429,61200.0
2009-10-12 12:25:00,57.83,57.85,57.78,57.84,72600.0,36.5366,36.5492,36.505,36.5429,72600.0
2009-10-12 12:30:00,57.84,57.85,57.79,57.82,54500.0,36.5429,36.5492,36.5113,36.5303,54500.0
2009-10-12 12:35:00,57.81,57.81,57.79,57.81,43300.0,36.5239,36.5239,36.5113,36.5239,43300.0
2009-10-12 12:40:00,57.81,57.82,57.78,57.79,34300.0,36.5239,36.5303,36.505,36.5113,34300.0
2009-10-12 12:45:00,57.79,57.81,57.79,57.8,43800.0,36.5113,36.5239,36.5113,36.5176,43800.0
2009-10-12 12:50:00,57.8,57.8,57.79,57.8,30600.0,36.5176,36.5176,36.5113,36.5176,30600.0
2009-10-12 12:55:00,57.8,57.87,57.79,57.84,119900.0,36.5176,36.5619,36.5113,36.5429,119900.0
2009-10-12 13:00:00,57.84,57.86,57.83,57.85,40900.0,36.5429,36.5555,36.5366,36.5492,40900.0
2009-10-12 13:05:00,57.86,57.86,57.82,57.83,35600.0,36.5555,36.5555,36.5303,36.5366,35600.0
2009-10-12 13:10:00,57.83,57.87,57.83,57.86,50200.0,36.5366,36.5619,36.5366,36.5555,50200.0
2009-10-12 13:15:00,57.85,57.88,57.85,57.88,38400.0,36.5492,36.5682,36.5492,36.5682,38400.0
2009-10-12 13:20:00,57.88,57.89,57.8,57.83,99900.0,36.5682,36.5745,36.5176,36.5366,99900.0
2009-10-12 13:25:00,57.83,57.84,57.8,57.81,37600.0,36.5366,36.5429,36.5176,36.5239,37600.0
2009-10-12 13:30:00,57.81,57.84,57.8,57.82,48400.0,36.5239,36.5429,36.5176,36.5303,48400.0
2009-10-12 13:35:00,57.81,57.85,57.8,57.81,71300.0,36.5239,36.5492,36.5176,36.5239,71300.0
2009-10-12 13:40:00,57.82,57.84,57.8,57.83,80000.0,36.5303,36.5429,36.5176,36.5366,80000.0
2009-10-12 13:45:00,57.83,57.83,57.81,57.81,29600.0,36.5366,36.5366,36.5239,36.5239,29600.0
2009-10-12 13:50:00,57.81,57.82,57.78,57.81,45700.0,36.5239,36.5303,36.505,36.5239,45700.0
2009-10-12 13:55:00,57.81,57.82,57.79,57.8,50100.0,36.5239,36.5303,36.5113,36.5176,50100.0
2009-10-12 14:00:00,57.8,57.81,57.79,57.8,52300.0,36.5176,36.5239,36.5113,36.5176,52300.0
2009-10-12 14:05:00,57.8,57.82,57.79,57.8,49100.0,36.5176,36.5303,36.5113,36.5176,49100.0
2009-10-12 14:10:00,57.79,57.8,57.72,57.72,97500.0,36.5113,36.5176,36.4671,36.4671,97500.0
2009-10-12 14:15:00,57.73,57.76,57.65,57.67,158400.0,36.4734,36.4924,36.4229,36.4355,158400.0
2009-10-12 14:20:00,57.67,57.69,57.57,57.65,183800.0,36.4355,36.4481,36.3723,36.4229,183800.0
2009-10-12 14:25:00,57.64,57.65,57.58,57.63,135300.0,36.4165,36.4229,36.3786,36.4102,135300.0
2009-10-12 14:30:00,57.62,57.64,57.58,57.63,75600.0,36.4039,36.4165,36.3786,36.4102,75600.0
2009-10-12 14:35:00,57.63,57.69,57.63,57.69,60400.0,36.4102,36.4481,36.4102,36.4481,60400.0
2009-10-12 14:40:00,57.69,57.7,57.66,57.66,75000.0,36.4481,36.4544,36.4292,36.4292,75000.0
2009-10-12 14:45:00,57.66,57.67,57.62,57.64,71200.0,36.4292,36.4355,36.4039,36.4165,71200.0
2009-10-12 14:50:00,57.64,57.64,57.58,57.6,104700.0,36.4165,36.4165,36.3786,36.3913,104700.0
2009-10-12 14:55:00,57.6,57.63,57.58,57.63,164900.0,36.3913,36.4102,36.3786,36.4102,164900.0
2009-10-12 15:00:00,57.62,57.64,57.58,57.58,90600.0,36.4039,36.4165,36.3786,36.3786,90600.0
2009-10-12 15:05:00,57.59,57.6,57.58,57.59,71800.0,36.385,36.3913,36.3786,36.385,71800.0
2009-10-12 15:10:00,57.59,57.6,57.56,57.57,107600.0,36.385,36.3913,36.366,36.3723,107600.0
2009-10-12 15:15:00,57.57,57.57,57.56,57.57,55200.0,36.3723,36.3723,36.366,36.3723,55200.0
2009-10-12 15:20:00,57.56,57.58,57.56,57.58,113500.0,36.366,36.3786,36.366,36.3786,113500.0
2009-10-12 15:25:00,57.58,57.58,57.57,57.58,60700.0,36.3786,36.3786,36.3723,36.3786,60700.0
2009-10-12 15:30:00,57.57,57.61,57.56,57.57,149600.0,36.3723,36.3976,36.366,36.3723,149600.0
2009-10-12 15:35:00,57.56,57.58,57.48,57.49,168900.0,36.366,36.3786,36.3155,36.3218,168900.0
2009-10-12 15:40:00,57.49,57.55,57.42,57.42,316000.0,36.3218,36.3597,36.2775,36.2775,316000.0
2009-10-12 15:45:00,57.42,57.47,57.42,57.47,147600.0,36.2775,36.3091,36.2775,36.3091,147600.0
2009-10-12 15:50:00,57.47,57.52,57.45,57.49,167800.0,36.3091,36.3407,36.2965,36.3218,167800.0
2009-10-12 15:55:00,57.49,57.5,57.42,57.48,326700.0,36.3218,36.3281,36.2775,36.3155,326700.0
2009-10-13 09:30:00,57.37,57.37,56.93,56.99,387800.0,36.246,36.246,35.968,36.0059,387800.0
2009-10-13 09:35:00,56.99,57.0,56.86,56.95,284000.0,36.0059,36.0122,35.9237,35.9806,284000.0
2009-10-13 09:40:00,56.96,57.05,56.88,57.04,235100.0,35.9869,36.0438,35.9364,36.0375,235100.0
2009-10-13 09:45:00,57.04,57.15,57.02,57.02,172000.0,36.0375,36.107,36.0248,36.0248,172000.0
2009-10-13 09:50:00,57.02,57.06,56.98,56.99,116600.0,36.0248,36.0501,35.9996,36.0059,116600.0
2009-10-13 09:55:00,56.99,57.0,56.93,56.97,150600.0,36.0059,36.0122,35.968,35.9932,150600.0
2009-10-13 10:00:00,56.97,56.98,56.87,56.88,192300.0,35.9932,35.9996,35.9301,35.9364,192300.0
2009-10-13 10:05:00,56.87,56.92,56.85,56.9,77900.0,35.9301,35.9616,35.9174,35.949,77900.0
2009-10-13 10:10:00,56.9,56.95,56.88,56.9,150600.0,35.949,35.9806,35.9364,35.949,150600.0
2009-10-13 10:15:00,56.9,56.97,56.88,56.94,148600.0,35.949,35.9932,35.9364,35.9743,148600.0
2009-10-13 10:20:00,56.94,56.95,56.89,56.9,98700.0,35.9743,35.9806,35.9427,35.949,98700.0
2009-10-13 10:25:00,56.9,56.97,56.9,56.96,89500.0,35.949,35.9932,35.949,35.9869,89500.0
2009-10-13 10:30:00,56.96,56.97,56.9,56.9,135100.0,35.9869,35.9932,35.949,35.949,135100.0
2009-10-13 10:35:00,56.94,56.98,56.94,56.94,42700.0,35.9743,35.9996,35.9743,35.9743,42700.0
2009-10-13 10:40:00,56.94,56.96,56.88,56.88,88000.0,35.9743,35.9869,35.9364,35.9364,88000.0
2009-10-13 10:45:00,56.89,56.89,56.83,56.85,75700.0,35.9427,35.9427,35.9048,35.9174,75700.0
2009-10-13 10:50:00,56.85,56.88,56.84,56.88,64400.0,35.9174,35.9364,35.9111,35.9364,64400.0
2009-10-13 10:55:00,56.88,56.98,56.88,56.94,84500.0,35.9364,35.9996,35.9364,35.9743,84500.0
2009-10-13 11:00:00,56.94,56.99,56.93,56.97,77400.0,35.9743,36.0059,35.968,35.9932,77400.0
2009-10-13 11:05:00,56.98,56.99,56.95,56.96,110200.0,35.9996,36.0059,35.9806,35.9869,110200.0
2009-10-13 11:10:00,56.97,57.0,56.96,56.99,124900.0,35.9932,36.0122,35.9869,36.0059,124900.0
2009-10-13 11:15:00,56.99,57.0,56.95,56.98,44700.0,36.0059,36.0122,35.9806,35.9996,44700.0
2009-10-13 11:20:00,56.97,56.99,56.95,56.99,53200.0,35.9932,36.0059,35.9806,36.0059,53200.0
2009-10-13 11:25:00,56.99,56.99,56.92,56.92,134700.0,36.0059,36.0059,35.9616,35.9616,134700.0
2009-10-13 11:30:00,56.92,56.96,56.9,56.93,117900.0,35.9616,35.9869,35.949,35.968,117900.0
2009-10-13 11:35:00,56.93,56.99,56.91,56.98,74300.0,35.968,36.0059,35.9553,35.9996,74300.0
2009-10-13 11:40:00,56.98,57.03,56.96,57.02,152100.0,35.9996,36.0311,35.9869,36.0248,152100.0
2009-10-13 11:45:00,57.02,57.11,57.0,57.1,101200.0,36.0248,36.0817,36.0122,36.0754,101200.0
2009-10-13 11:50:00,57.1,57.18,57.1,57.16,59200.0,36.0754,36.1259,36.0754,36.1133,59200.0
2009-10-13 11:55:00,57.17,57.2,57.16,57.18,56300.0,36.1196,36.1386,36.1133,36.1259,56300.0
2009-10-13 12:00:00,57.18,57.2,57.18,57.19,54300.0,36.1259,36.1386,36.1259,36.1322,54300.0
2009-10-13 12:05:00,57.19,57.2,57.15,57.15,63900.0,36.1322,36.1386,36.107,36.107,63900.0
2009-10-13 12:10:00,57.15,57.23,57.15,57.23,79600.0,36.107,36.1575,36.107,36.1575,79600.0
2009-10-13 12:15:00,57.23,57.24,57.21,57.21,39100.0,36.1575,36.1638,36.1449,36.1449,39100.0
2009-10-13 12:20:00,57.22,57.22,57.14,57.16,98300.0,36.1512,36.1512,36.1006,36.1133,98300.0
2009-10-13 12:25:00,57.16,57.16,57.07,57.08,102200.0,36.1133,36.1133,36.0564,36.0627,102200.0
2009-10-13 12:30:00,57.08,57.1,57.07,57.08,45400.0,36.0627,36.0754,36.0564,36.0627,45400.0
2009-10-13 12:35:00,57.08,57.1,57.07,57.09,32900.0,36.0627,36.0754,36.0564,36.0691,32900.0
2009-10-13 12:40:00,57.09,57.09,57.06,57.07,47800.0,36.0691,36.0691,36.0501,36.0564,47800.0
2009-10-13 12:45:00,57.07,57.12,57.07,57.1,58600.0,36.0564,36.088,36.0564,36.0754,58600.0
2009-10-13 12:50:00,57.11,57.11,57.08,57.08,89400.0,36.0817,36.0817,36.0627,36.0627,89400.0
2009-10-13 12:55:00,57.08,57.09,57.03,57.04,70000.0,36.0627,36.0691,36.0311,36.0375,70000.0
2009-10-13 13:00:00,57.05,57.08,57.04,57.08,126700.0,36.0438,36.0627,36.0375,36.0627,126700.0
2009-10-13 13:05:00,57.07,57.1,57.07,57.08,37800.0,36.0564,36.0754,36.0564,36.0627,37800.0
2009-10-13 13:10:00,57.08,57.1,57.01,57.01,50800.0,36.0627,36.0754,36.0185,36.0185,50800.0
2009-10-13 13:15:00,57.02,57.07,57.01,57.07,57100.0,36.0248,36.0564,36.0185,36.0564,57100.0
2009-10-13 13:20:00,57.06,57.07,57.01,57.01,42200.0,36.0501,36.0564,36.0185,36.0185,42200.0
2009-10-13 13:25:00,57.02,57.04,57.01,57.01,60500.0,36.0248,36.0375,36.0185,36.0185,60500.0
2009-10-13 13:30:00,57.02,57.03,57.0,57.0,46500.0,36.0248,36.0311,36.0122,36.0122,46500.0
2009-10-13 13:35:00,57.01,57.01,56.97,56.99,50500.0,36.0185,36.0185,35.9932,36.0059,50500.0
2009-10-13 13:40:00,56.99,56.99,56.92,56.93,108100.0,36.0059,36.0059,35.9616,35.968,108100.0
2009-10-13 13:45:00,56.92,56.93,56.88,56.9,93100.0,35.9616,35.968,35.9364,35.949,93100.0
2009-10-13 13:50:00,56.89,56.92,56.89,56.9,69100.0,35.9427,35.9616,35.9427,35.949,69100.0
2009-10-13 13:55:00,56.9,56.99,56.88,56.92,162600.0,35.949,36.0059,35.9364,35.9616,162600.0
2009-10-13 14:00:00,56.93,56.94,56.91,56.93,69500.0,35.968,35.9743,35.9553,35.968,69500.0
2009-10-13 14:05:00,56.92,56.93,56.85,56.86,98100.0,35.9616,35.968,35.9174,35.9237,98100.0
2009-10-13 14:10:00,56.86,56.92,56.85,56.88,68600.0,35.9237,35.9616,35.9174,35.9364,68600.0
2009-10-13 14:15:00,56.88,56.89,56.84,56.88,71000.0,35.9364,35.9427,35.9111,35.9364,71000.0
2009-10-13 14:20:00,56.89,56.94,56.86,56.93,114000.0,35.9427,35.9743,35.9237,35.968,114000.0
2009-10-13 14:25:00,56.93,56.93,56.89,56.9,53200.0,35.968,35.968,35.9427,35.949,53200.0
2009-10-13 14:30:00,56.9,56.95,56.9,56.92,42500.0,35.949,35.9806,35.949,35.9616,42500.0
2009-10-13 14:35:00,56.92,56.97,56.91,56.97,58400.0,35.9616,35.9932,35.9553,35.9932,58400.0
2009-10-13 14:40:00,56.97,57.07,56.9,57.05,158200.0,35.9932,36.0564,35.949,36.0438,158200.0
2009-10-13 14:45:00,57.06,57.12,57.05,57.12,94700.0,36.0501,36.088,36.0438,36.088,94700.0
2009-10-13 14:50:00,57.12,57.12,57.07,57.11,156000.0,36.088,36.088,36.0564,36.0817,156000.0
2009-10-13 14:55:00,57.12,57.15,57.1,57.13,86200.0,36.088,36.107,36.0754,36.0943,86200.0
2009-10-13 15:00:00,57.13,57.16,57.08,57.1,124900.0,36.0943,36.1133,36.0627,36.0754,124900.0
2009-10-13 15:05:00,57.09,57.14,57.08,57.11,63500.0,36.0691,36.1006,36.0627,36.0817,63500.0
2009-10-13 15:10:00,57.1,57.15,57.1,57.15,52600.0,36.0754,36.107,36.0754,36.107,52600.0
2009-10-13 15:15:00,57.15,57.24,57.13,57.22,113900.0,36.107,36.1638,36.0943,36.1512,113900.0
2009-10-13 15:20:00,57.22,57.23,57.15,57.21,122100.0,36.1512,36.1575,36.107,36.1449,122100.0
2009-10-13 15:25:00,57.21,57.22,57.11,57.11,88900.0,36.1449,36.1512,36.0817,36.0817,88900.0
2009-10-13 15:30:00,57.11,57.12,57.08,57.1,115200.0,36.0817,36.088,36.0627,36.0754,115200.0
2009-10-13 15:35:00,57.11,57.11,57.04,57.06,139400.0,36.0817,36.0817,36.0375,36.0501,139400.0
2009-10-13 15:40:00,57.05,57.08,57.03,57.04,138100.0,36.0438,36.0627,36.0311,36.0375,138100.0
2009-10-13 15:45:00,57.04,57.13,57.04,57.09,159300.0,36.0375,36.0943,36.0375,36.0691,159300.0
2009-10-13 15:50:00,57.08,57.14,57.06,57.13,185100.0,36.0627,36.1006,36.0501,36.0943,185100.0
2009-10-13 15:55:00,57.13,57.24,57.13,57.24,643800.0,36.0943,36.1638,36.0943,36.1638,643800.0
2009-10-14 09:30:00,57.49,57.49,57.25,57.33,281700.0,36.3218,36.3218,36.1701,36.2207,281700.0
2009-10-14 09:35:00,57.32,57.34,57.27,57.34,101400.0,36.2144,36.227,36.1828,36.227,101400.0
2009-10-14 09:40:00,57.35,57.38,57.23,57.23,150800.0,36.2333,36.2523,36.1575,36.1575,150800.0
2009-10-14 09:45:00,57.23,57.26,57.15,57.23,180600.0,36.1575,36.1765,36.107,36.1575,180600.0
2009-10-14 09:50:00,57.23,57.28,57.22,57.25,162000.0,36.1575,36.1891,36.1512,36.1701,162000.0
2009-10-14 09:55:00,57.26,57.33,57.24,57.31,111200.0,36.1765,36.2207,36.1638,36.208,111200.0
2009-10-14 10:00:00,57.31,57.42,57.3,57.4,171200.0,36.208,36.2775,36.2017,36.2649,171200.0
2009-10-14 10:05:00,57.39,57.39,57.28,57.28,130800.0,36.2586,36.2586,36.1891,36.1891,130800.0
2009-10-14 10:10:00,57.28,57.3,57.25,57.27,101600.0,36.1891,36.2017,36.1701,36.1828,101600.0
2009-10-14 10:15:00,57.27,57.32,57.26,57.31,105000.0,36.1828,36.2144,36.1765,36.208,105000.0
2009-10-14 10:20:00,57.3,57.35,57.26,57.28,132200.0,36.2017,36.2333,36.1765,36.1891,132200.0
2009-10-14 10:25:00,57.28,57.33,57.26,57.29,76100.0,36.1891,36.2207,36.1765,36.1954,76100.0
2009-10-14 10:30:00,57.29,57.32,57.27,57.32,86100.0,36.1954,36.2144,36.1828,36.2144,86100.0
2009-10-14 10:35:00,57.32,57.42,57.32,57.4,92700.0,36.2144,36.2775,36.2144,36.2649,92700.0
2009-10-14 10:40:00,57.4,57.41,57.31,57.38,67200.0,36.2649,36.2712,36.208,36.2523,67200.0
2009-10-14 10:45:00,57.38,57.47,57.37,57.46,74500.0,36.2523,36.3091,36.246,36.3028,74500.0
2009-10-14 10:50:00,57.46,57.47,57.42,57.43,68800.0,36.3028,36.3091,36.2775,36.2839,68800.0
2009-10-14 10:55:00,57.42,57.48,57.4,57.44,93900.0,36.2775,36.3155,36.2649,36.2902,93900.0
2009-10-14 11:00:00,57.45,57.49,57.42,57.43,91300.0,36.2965,36.3218,36.2775,36.2839,91300.0
2009-10-14 11:05:00,57.44,57.47,57.38,57.39,101800.0,36.2902,36.3091,36.2523,36.2586,101800.0
2009-10-14 11:10:00,57.4,57.4,57.31,57.37,60900.0,36.2649,36.2649,36.208,36.246,60900.0
2009-10-14 11:15:00,57.36,57.37,57.29,57.33,49300.0,36.2396,36.246,36.1954,36.2207,49300.0
2009-10-14 11:20:00,57.32,57.33,57.27,57.27,62900.0,36.2144,36.2207,36.1828,36.1828,62900.0
2009-10-14 11:25:00,57.27,57.3,57.26,57.27,63100.0,36.1828,36.2017,36.1765,36.1828,63100.0
2009-10-14 11:30:00,57.27,57.29,57.25,57.29,94600.0,36.1828,36.1954,36.1701,36.1954,94600.0
2009-10-14 11:35:00,57.28,57.3,57.26,57.26,35100.0,36.1891,36.2017,36.1765,36.1765,35100.0
2009-10-14 11:40:00,57.27,57.28,57.26,57.26,29400.0,36.1828,36.1891,36.1765,36.1765,29400.0
2009-10-14 11:45:00,57.26,57.27,57.26,57.27,57900.0,36.1765,36.1828,36.1765,36.1828,57900.0
2009-10-14 11:50:00,57.27,57.29,57.26,57.26,57000.0,36.1828,36.1954,36.1765,36.1765,57000.0
2009-10-14 11:55:00,57.26,57.31,57.26,57.3,69500.0,36.1765,36.208,36.1765,36.2017,69500.0
2009-10-14 12:00:00,57.29,57.32,57.29,57.31,102900.0,36.1954,36.2144,36.1954,36.208,102900.0
2009-10-14 12:05:00,57.31,57.31,57.25,57.26,130000.0,36.208,36.208,36.1701,36.1765,130000.0
2009-10-14 12:10:00,57.25,57.26,57.19,57.2,120800.0,36.1701,36.1765,36.1322,36.1386,120800.0
2009-10-14 12:15:00,57.19,57.2,57.17,57.2,62900.0,36.1322,36.1386,36.1196,36.1386,62900.0
2009-10-14 12:20:00,57.21,57.26,57.21,57.21,64100.0,36.1449,36.1765,36.1449,36.1449,64100.0
2009-10-14 12:25:00,57.21,57.24,57.19,57.19,59700.0,36.1449,36.1638,36.1322,36.1322,59700.0
2009-10-14 12:30:00,57.19,57.24,57.19,57.2,48900.0,36.1322,36.1638,36.1322,36.1386,48900.0
2009-10-14 12:35:00,57.19,57.21,57.18,57.19,54100.0,36.1322,36.1449,36.1259,36.1322,54100.0
2009-10-14 12:40:00,57.19,57.19,57.16,57.16,29600.0,36.1322,36.1322,36.1133,36.1133,29600.0
2009-10-14 12:45:00,57.16,57.22,57.16,57.19,70600.0,36.1133,36.1512,36.1133,36.1322,70600.0
2009-10-14 12:50:00,57.19,57.2,57.16,57.18,47600.0,36.1322,36.1386,36.1133,36.1259,47600.0
2009-10-14 12:55:00,57.19,57.19,57.16,57.17,46400.0,36.1322,36.1322,36.1133,36.1196,46400.0
2009-10-14 13:00:00,57.17,57.18,57.14,57.15,38600.0,36.1196,36.1259,36.1006,36.107,38600.0
2009-10-14 13:05:00,57.16,57.21,57.15,57.18,69000.0,36.1133,36.1449,36.107,36.1259,69000.0
2009-10-14 13:10:00,57.18,57.23,57.18,57.22,98400.0,36.1259,36.1575,36.1259,36.1512,98400.0
2009-10-14 13:15:00,57.22,57.23,57.16,57.19,50700.0,36.1512,36.1575,36.1133,36.1322,50700.0
2009-10-14 13:20:00,57.19,57.23,57.16,57.19,177700.0,36.1322,36.1575,36.1133,36.1322,177700.0
2009-10-14 13:25:00,57.19,57.22,57.19,57.19,73900.0,36.1322,36.1512,36.1322,36.1322,73900.0
2009-10-14 13:30:00,57.2,57.22,57.19,57.19,29700.0,36.1386,36.1512,36.1322,36.1322,29700.0
2009-10-14 13:35:00,57.19,57.26,57.19,57.21,65300.0,36.1322,36.1765,36.1322,36.1449,65300.0
2009-10-14 13:40:00,57.22,57.25,57.18,57.18,28300.0,36.1512,36.1701,36.1259,36.1259,28300.0
2009-10-14 13:45:00,57.18,57.21,57.17,57.21,95800.0,36.1259,36.1449,36.1196,36.1449,95800.0
2009-10-14 13:50:00,57.2,57.21,57.2,57.2,35300.0,36.1386,36.1449,36.1386,36.1386,35300.0
2009-10-14 13:55:00,57.2,57.22,57.2,57.22,46400.0,36.1386,36.1512,36.1386,36.1512,46400.0
2009-10-14 14:00:00,57.22,57.23,57.16,57.17,85300.0,36.1512,36.1575,36.1133,36.1196,85300.0
2009-10-14 14:05:00,57.16,57.2,57.16,57.2,104900.0,36.1133,36.1386,36.1133,36.1386,104900.0
2009-10-14 14:10:00,57.19,57.2,57.07,57.1,129600.0,36.1322,36.1386,36.0564,36.0754,129600.0
2009-10-14 14:15:00,57.09,57.09,57.06,57.09,73100.0,36.0691,36.0691,36.0501,36.0691,73100.0
2009-10-14 14:20:00,57.09,57.15,57.08,57.14,54500.0,36.0691,36.107,36.0627,36.1006,54500.0
2009-10-14 14:25:00,57.13,57.16,57.11,57.13,76600.0,36.0943,36.1133,36.0817,36.0943,76600.0
2009-10-14 14:30:00,57.13,57.17,57.08,57.08,161300.0,36.0943,36.1196,36.0627,36.0627,161300.0
2009-10-14 14:35:00,57.09,57.1,57.04,57.04,115800.0,36.0691,36.0754,36.0375,36.0375,115800.0
2009-10-14 14:40:00,57.04,57.09,57.03,57.07,47900.0,36.0375,36.0691,36.0311,36.0564,47900.0
2009-10-14 14:45:00,57.07,57.16,57.05,57.15,45000.0,36.0564,36.1133,36.0438,36.107,45000.0
2009-10-14 14:50:00,57.16,57.18,57.15,57.16,52100.0,36.1133,36.1259,36.107,36.1133,52100.0
2009-10-14 14:55:00,57.17,57.19,57.16,57.17,63700.0,36.1196,36.1322,36.1133,36.1196,63700.0
2009-10-14 15:00:00,57.17,57.25,57.17,57.24,85000.0,36.1196,36.1701,36.1196,36.1638,85000.0
2009-10-14 15:05:00,57.24,57.26,57.22,57.25,115800.0,36.1638,36.1765,36.1512,36.1701,115800.0
2009-10-14 15:10:00,57.25,57.32,57.23,57.29,108200.0,36.1701,36.2144,36.1575,36.1954,108200.0
2009-10-14 15:15:00,57.3,57.34,57.27,57.31,95500.0,36.2017,36.227,36.1828,36.208,95500.0
2009-10-14 15:20:00,57.31,57.33,57.27,57.27,66900.0,36.208,36.2207,36.1828,36.1828,66900.0
2009-10-14 15:25:00,57.27,57.35,57.26,57.33,93900.0,36.1828,36.2333,36.1765,36.2207,93900.0
2009-10-14 15:30:00,57.34,57.35,57.29,57.32,98000.0,36.227,36.2333,36.1954,36.2144,98000.0
2009-10-14 15:35:00,57.32,57.4,57.31,57.37,187500.0,36.2144,36.2649,36.208,36.246,187500.0
2009-10-14 15:40:00,57.38,57.39,57.3,57.31,126600.0,36.2523,36.2586,36.2017,36.208,126600.0
2009-10-14 15:45:00,57.31,57.31,57.25,57.25,137600.0,36.208,36.208,36.1701,36.1701,137600.0
2009-10-14 15:50:00,57.26,57.34,57.25,57.33,179700.0,36.1765,36.227,36.1701,36.2207,179700.0
2009-10-14 15:55:00,57.33,57.36,57.32,57.33,413100.0,36.2207,36.2396,36.2144,36.2207,413100.0
2009-10-15 09:30:00,57.28,57.43,57.28,57.33,294600.0,36.1891,36.2839,36.1891,36.2207,294600.0
2009-10-15 09:35:00,57.33,57.36,57.16,57.18,359200.0,36.2207,36.2396,36.1133,36.1259,359200.0
2009-10-15 09:40:00,57.18,57.19,57.12,57.15,247100.0,36.1259,36.1322,36.088,36.107,247100.0
2009-10-15 09:45:00,57.16,57.18,57.06,57.06,316300.0,36.1133,36.1259,36.0501,36.0501,316300.0
2009-10-15 09:50:00,57.06,57.12,57.05,57.05,142100.0,36.0501,36.088,36.0438,36.0438,142100.0
2009-10-15 09:55:00,57.06,57.08,56.96,56.98,172800.0,36.0501,36.0627,35.9869,35.9996,172800.0
2009-10-15 10:00:00,56.99,56.99,56.87,56.94,212700.0,36.0059,36.0059,35.9301,35.9743,212700.0
2009-10-15 10:05:00,56.95,56.95,56.9,56.94,152700.0,35.9806,35.9806,35.949,35.9743,152700.0
2009-10-15 10:10:00,56.94,57.04,56.94,57.04,134000.0,35.9743,36.0375,35.9743,36.0375,134000.0
2009-10-15 10:15:00,57.04,57.14,57.03,57.1,88200.0,36.0375,36.1006,36.0311,36.0754,88200.0
2009-10-15 10:20:00,57.1,57.16,57.09,57.16,85800.0,36.0754,36.1133,36.0691,36.1133,85800.0
2009-10-15 10:25:00,57.15,57.2,57.14,57.2,98300.0,36.107,36.1386,36.1006,36.1386,98300.0
2009-10-15 10:30:00,57.19,57.22,57.19,57.21,147200.0,36.1322,36.1512,36.1322,36.1449,147200.0
2009-10-15 10:35:00,57.2,57.26,57.2,57.24,91000.0,36.1386,36.1765,36.1386,36.1638,91000.0
2009-10-15 10:40:00,57.25,57.25,57.17,57.18,180500.0,36.1701,36.1701,36.1196,36.1259,180500.0
2009-10-15 10:45:00,57.19,57.22,57.17,57.19,68600.0,36.1322,36.1512,36.1196,36.1322,68600.0
2009-10-15 10:50:00,57.19,57.2,57.11,57.19,141300.0,36.1322,36.1386,36.0817,36.1322,141300.0
2009-10-15 10:55:00,57.2,57.22,57.18,57.19,97600.0,36.1386,36.1512,36.1259,36.1322,97600.0
2009-10-15 11:00:00,57.2,57.2,57.12,57.12,100900.0,36.1386,36.1386,36.088,36.088,100900.0
2009-10-15 11:05:00,57.12,57.15,57.07,57.15,108600.0,36.088,36.107,36.0564,36.107,108600.0
2009-10-15 11:10:00,57.16,57.19,57.15,57.16,71700.0,36.1133,36.1322,36.107,36.1133,71700.0
2009-10-15 11:15:00,57.15,57.16,57.09,57.09,84600.0,36.107,36.1133,36.0691,36.0691,84600.0
2009-10-15 11:20:00,57.09,57.13,57.08,57.12,94700.0,36.0691,36.0943,36.0627,36.088,94700.0
2009-10-15 11:25:00,57.13,57.17,57.12,57.16,52600.0,36.0943,36.1196,36.088,36.1133,52600.0
2009-10-15 11:30:00,57.15,57.15,57.08,57.08,78600.0,36.107,36.107,36.0627,36.0627,78600.0
2009-10-15 11:35:00,57.09,57.1,57.07,57.1,80500.0,36.0691,36.0754,36.0564,36.0754,80500.0
2009-10-15 11:40:00,57.09,57.11,57.08,57.08,59100.0,36.0691,36.0817,36.0627,36.0627,59100.0
2009-10-15 11:45:00,57.08,57.09,57.07,57.08,36600.0,36.0627,36.0691,36.0564,36.0627,36600.0
2009-10-15 11:50:00,57.09,57.1,57.07,57.07,55700.0,36.0691,36.0754,36.0564,36.0564,55700.0
2009-10-15 11:55:00,57.07,57.08,57.03,57.03,81900.0,36.0564,36.0627,36.0311,36.0311,81900.0
2009-10-15 12:00:00,57.03,57.04,56.99,57.0,72300.0,36.0311,36.0375,36.0059,36.0122,72300.0
2009-10-15 12:05:00,57.0,57.0,56.95,56.96,89200.0,36.0122,36.0122,35.9806,35.9869,89200.0
2009-10-15 12:10:00,56.96,57.02,56.95,57.01,99800.0,35.9869,36.0248,35.9806,36.0185,99800.0
2009-10-15 12:15:00,57.0,57.01,56.99,57.0,78900.0,36.0122,36.0185,36.0059,36.0122,78900.0
2009-10-15 12:20:00,57.0,57.03,56.97,57.01,122200.0,36.0122,36.0311,35.9932,36.0185,122200.0
2009-10-15 12:25:00,57.01,57.04,56.97,56.99,105400.0,36.0185,36.0375,35.9932,36.0059,105400.0
2009-10-15 12:30:00,57.0,57.0,56.96,56.99,100100.0,36.0122,36.0122,35.9869,36.0059,100100.0
2009-10-15 12:35:00,56.98,56.99,56.94,56.95,84000.0,35.9996,36.0059,35.9743,35.9806,84000.0
2009-10-15 12:40:00,56.95,56.99,56.94,56.96,54800.0,35.9806,36.0059,35.9743,35.9869,54800.0
2009-10-15 12:45:00,56.96,56.97,56.94,56.96,51400.0,35.9869,35.9932,35.9743,35.9869,51400.0
2009-10-15 12:50:00,56.96,56.98,56.95,56.97,89000.0,35.9869,35.9996,35.9806,35.9932,89000.0
2009-10-15 12:55:00,56.97,56.97,56.94,56.95,47700.0,35.9932,35.9932,35.9743,35.9806,47700.0
2009-10-15 13:00:00,56.95,56.95,56.94,56.95,26400.0,35.9806,35.9806,35.9743,35.9806,26400.0
2009-10-15 13:05:00,56.95,56.97,56.94,56.96,45400.0,35.9806,35.9932,35.9743,35.9869,45400.0
2009-10-15 13:10:00,56.96,56.96,56.94,56.95,26400.0,35.9869,35.9869,35.9743,35.9806,26400.0
2009-10-15 13:15:00,56.95,56.95,56.94,56.94,18600.0,35.9806,35.9806,35.9743,35.9743,18600.0
2009-10-15 13:20:00,56.95,56.95,56.94,56.94,41800.0,35.9806,35.9806,35.9743,35.9743,41800.0
2009-10-15 13:25:00,56.95,56.97,56.94,56.94,52600.0,35.9806,35.9932,35.9743,35.9743,52600.0
2009-10-15 13:30:00,56.95,56.99,56.94,56.97,121500.0,35.9806,36.0059,35.9743,35.9932,121500.0
2009-10-15 13:35:00,56.96,56.99,56.96,56.97,80100.0,35.9869,36.0059,35.9869,35.9932,80100.0
2009-10-15 13:40:00,56.97,57.02,56.96,57.02,123700.0,35.9932,36.0248,35.9869,36.0248,123700.0
2009-10-15 13:45:00,57.02,57.02,56.99,57.0,80100.0,36.0248,36.0248,36.0059,36.0122,80100.0
2009-10-15 13:50:00,56.99,57.02,56.98,57.01,80200.0,36.0059,36.0248,35.9996,36.0185,80200.0
2009-10-15 13:55:00,57.02,57.05,57.01,57.05,89000.0,36.0248,36.0438,36.0185,36.0438,89000.0
2009-10-15 14:00:00,57.05,57.06,57.04,57.06,42400.0,36.0438,36.0501,36.0375,36.0501,42400.0
2009-10-15 14:05:00,57.05,57.07,56.99,57.06,142400.0,36.0438,36.0564,36.0059,36.0501,142400.0
2009-10-15 14:10:00,57.06,57.06,57.03,57.03,57200.0,36.0501,36.0501,36.0311,36.0311,57200.0
2009-10-15 14:15:00,57.04,57.07,57.01,57.07,134600.0,36.0375,36.0564,36.0185,36.0564,134600.0
2009-10-15 14:20:00,57.07,57.1,57.02,57.03,224100.0,36.0564,36.0754,36.0248,36.0311,224100.0
2009-10-15 14:25:00,57.04,57.08,57.01,57.04,125400.0,36.0375,36.0627,36.0185,36.0375,125400.0
2009-10-15 14:30:00,57.04,57.09,57.04,57.09,98200.0,36.0375,36.0691,36.0375,36.0691,98200.0
2009-10-15 14:35:00,57.09,57.1,57.06,57.1,118300.0,36.0691,36.0754,36.0501,36.0754,118300.0
2009-10-15 14:40:00,57.1,57.1,57.09,57.1,89000.0,36.0754,36.0754,36.0691,36.0754,89000.0
2009-10-15 14:45:00,57.09,57.17,57.09,57.16,80800.0,36.0691,36.1196,36.0691,36.1133,80800.0
2009-10-15 14:50:00,57.16,57.17,57.13,57.14,111500.0,36.1133,36.1196,36.0943,36.1006,111500.0
2009-10-15 14:55:00,57.15,57.15,57.09,57.09,65000.0,36.107,36.107,36.0691,36.0691,65000.0
2009-10-15 15:00:00,57.1,57.11,57.09,57.11,89900.0,36.0754,36.0817,36.0691,36.0817,89900.0
2009-10-15 15:05:00,57.11,57.12,57.07,57.09,142500.0,36.0817,36.088,36.0564,36.0691,142500.0
2009-10-15 15:10:00,57.09,57.11,57.09,57.09,74700.0,36.0691,36.0817,36.0691,36.0691,74700.0
2009-10-15 15:15:00,57.09,57.1,57.09,57.1,44700.0,36.0691,36.0754,36.0691,36.0754,44700.0
2009-10-15 15:20:00,57.1,57.1,57.08,57.08,102700.0,36.0754,36.0754,36.0627,36.0627,102700.0
2009-10-15 15:25:00,57.08,57.08,57.02,57.03,143600.0,36.0627,36.0627,36.0248,36.0311,143600.0
2009-10-15 15:30:00,57.02,57.03,57.01,57.01,144600.0,36.0248,36.0311,36.0185,36.0185,144600.0
2009-10-15 15:35:00,57.01,57.02,57.01,57.01,169000.0,36.0185,36.0248,36.0185,36.0185,169000.0
2009-10-15 15:40:00,57.02,57.04,57.01,57.03,227700.0,36.0248,36.0375,36.0185,36.0311,227700.0
2009-10-15 15:45:00,57.03,57.08,57.02,57.07,316900.0,36.0311,36.0627,36.0248,36.0564,316900.0
2009-10-15 15:50:00,57.07,57.22,57.06,57.17,424500.0,36.0564,36.1512,36.0501,36.1196,424500.0
2009-10-15 15:55:00,57.17,57.28,57.16,57.21,953300.0,36.1196,36.1891,36.1133,36.1449,953300.0
2009-10-16 09:30:00,57.12,57.34,57.1,57.33,1632400.0,36.088,36.227,36.0754,36.2207,1632400.0
2009-10-16 09:35:00,57.32,57.69,57.27,57.53,291300.0,36.2144,36.4481,36.1828,36.347,291300.0
2009-10-16 09:40:00,57.54,57.67,57.45,57.66,130200.0,36.3534,36.4355,36.2965,36.4292,130200.0
2009-10-16 09:45:00,57.67,57.68,57.54,57.6,215000.0,36.4355,36.4418,36.3534,36.3913,215000.0
2009-10-16 09:50:00,57.58,57.65,57.47,57.5,310500.0,36.3786,36.4229,36.3091,36.3281,310500.0
2009-10-16 09:55:00,57.49,57.55,57.34,57.43,273700.0,36.3218,36.3597,36.227,36.2839,273700.0
2009-10-16 10:00:00,57.42,57.54,57.4,57.52,92600.0,36.2775,36.3534,36.2649,36.3407,92600.0
2009-10-16 10:05:00,57.51,57.53,57.31,57.33,184700.0,36.3344,36.347,36.208,36.2207,184700.0
2009-10-16 10:10:00,57.35,57.37,57.31,57.35,126000.0,36.2333,36.246,36.208,36.2333,126000.0
2009-10-16 10:15:00,57.35,57.37,57.33,57.35,170700.0,36.2333,36.246,36.2207,36.2333,170700.0
2009-10-16 10:20:00,57.36,57.43,57.33,57.4,124600.0,36.2396,36.2839,36.2207,36.2649,124600.0
2009-10-16 10:25:00,57.4,57.41,57.35,57.36,92600.0,36.2649,36.2712,36.2333,36.2396,92600.0
2009-10-16 10:30:00,57.35,57.38,57.33,57.38,92300.0,36.2333,36.2523,36.2207,36.2523,92300.0
2009-10-16 10:35:00,57.38,57.38,57.27,57.27,110300.0,36.2523,36.2523,36.1828,36.1828,110300.0
2009-10-16 10:40:00,57.27,57.29,57.2,57.28,130600.0,36.1828,36.1954,36.1386,36.1891,130600.0
2009-10-16 10:45:00,57.29,57.34,57.28,57.34,49800.0,36.1954,36.227,36.1891,36.227,49800.0
2009-10-16 10:50:00,57.34,57.36,57.27,57.27,46100.0,36.227,36.2396,36.1828,36.1828,46100.0
2009-10-16 10:55:00,57.29,57.29,57.23,57.23,68700.0,36.1954,36.1954,36.1575,36.1575,68700.0
2009-10-16 11:00:00,57.24,57.3,57.23,57.28,112400.0,36.1638,36.2017,36.1575,36.1891,112400.0
2009-10-16 11:05:00,57.28,57.4,57.28,57.38,69700.0,36.1891,36.2649,36.1891,36.2523,69700.0
2009-10-16 11:10:00,57.38,57.46,57.38,57.43,50600.0,36.2523,36.3028,36.2523,36.2839,50600.0
2009-10-16 11:15:00,57.42,57.43,57.32,57.36,111700.0,36.2775,36.2839,36.2144,36.2396,111700.0
2009-10-16 11:20:00,57.36,57.4,57.33,57.4,110900.0,36.2396,36.2649,36.2207,36.2649,110900.0
2009-10-16 11:25:00,57.4,57.46,57.4,57.45,79300.0,36.2649,36.3028,36.2649,36.2965,79300.0
2009-10-16 11:30:00,57.46,57.46,57.38,57.38,69500.0,36.3028,36.3028,36.2523,36.2523,69500.0
2009-10-16 11:35:00,57.39,57.42,57.38,57.39,47400.0,36.2586,36.2775,36.2523,36.2586,47400.0
2009-10-16 11:40:00,57.38,57.39,57.35,57.36,66200.0,36.2523,36.2586,36.2333,36.2396,66200.0
2009-10-16 11:45:00,57.35,57.36,57.32,57.33,54200.0,36.2333,36.2396,36.2144,36.2207,54200.0
2009-10-16 11:50:00,57.33,57.35,57.33,57.35,51500.0,36.2207,36.2333,36.2207,36.2333,51500.0
2009-10-16 11:55:00,57.35,57.37,57.33,57.36,71900.0,36.2333,36.246,36.2207,36.2396,71900.0
2009-10-16 12:00:00,57.36,57.39,57.33,57.33,45200.0,36.2396,36.2586,36.2207,36.2207,45200.0
2009-10-16 12:05:00,57.34,57.34,57.3,57.3,60200.0,36.227,36.227,36.2017,36.2017,60200.0
2009-10-16 12:10:00,57.31,57.32,57.28,57.29,38300.0,36.208,36.2144,36.1891,36.1954,38300.0
2009-10-16 12:15:00,57.29,57.31,57.28,57.28,43000.0,36.1954,36.208,36.1891,36.1891,43000.0
2009-10-16 12:20:00,57.29,57.29,57.23,57.23,91800.0,36.1954,36.1954,36.1575,36.1575,91800.0
2009-10-16 12:25:00,57.23,57.27,57.23,57.25,78300.0,36.1575,36.1828,36.1575,36.1701,78300.0
2009-10-16 12:30:00,57.25,57.25,57.24,57.24,42800.0,36.1701,36.1701,36.1638,36.1638,42800.0
2009-10-16 12:35:00,57.25,57.25,57.22,57.23,43100.0,36.1701,36.1701,36.1512,36.1575,43100.0
2009-10-16 12:40:00,57.23,57.23,57.2,57.21,41300.0,36.1575,36.1575,36.1386,36.1449,41300.0
2009-10-16 12:45:00,57.21,57.21,57.14,57.18,107900.0,36.1449,36.1449,36.1006,36.1259,107900.0
2009-10-16 12:50:00,57.19,57.24,57.18,57.24,99900.0,36.1322,36.1638,36.1259,36.1638,99900.0
2009-10-16 12:55:00,57.24,57.29,57.24,57.25,100800.0,36.1638,36.1954,36.1638,36.1701,100800.0
2009-10-16 13:00:00,57.25,57.27,57.25,57.25,25600.0,36.1701,36.1828,36.1701,36.1701,25600.0
2009-10-16 13:05:00,57.25,57.26,57.18,57.19,55700.0,36.1701,36.1765,36.1259,36.1322,55700.0
2009-10-16 13:10:00,57.2,57.23,57.18,57.22,70500.0,36.1386,36.1575,36.1259,36.1512,70500.0
2009-10-16 13:15:00,57.23,57.25,57.21,57.21,92400.0,36.1575,36.1701,36.1449,36.1449,92400.0
2009-10-16 13:20:00,57.21,57.23,57.18,57.19,82000.0,36.1449,36.1575,36.1259,36.1322,82000.0
2009-10-16 13:25:00,57.2,57.25,57.17,57.24,110100.0,36.1386,36.1701,36.1196,36.1638,110100.0
2009-10-16 13:30:00,57.25,57.25,57.21,57.24,56900.0,36.1701,36.1701,36.1449,36.1638,56900.0
2009-10-16 13:35:00,57.24,57.31,57.24,57.26,121800.0,36.1638,36.208,36.1638,36.1765,121800.0
2009-10-16 13:40:00,57.27,57.29,57.24,57.27,57900.0,36.1828,36.1954,36.1638,36.1828,57900.0
2009-10-16 13:45:00,57.27,57.28,57.26,57.26,53800.0,36.1828,36.1891,36.1765,36.1765,53800.0
2009-10-16 13:50:00,57.26,57.3,57.22,57.24,112100.0,36.1765,36.2017,36.1512,36.1638,112100.0
2009-10-16 13:55:00,57.23,57.24,57.18,57.2,64400.0,36.1575,36.1638,36.1259,36.1386,64400.0
2009-10-16 14:00:00,57.21,57.22,57.2,57.2,84400.0,36.1449,36.1512,36.1386,36.1386,84400.0
2009-10-16 14:05:00,57.21,57.21,57.19,57.19,92000.0,36.1449,36.1449,36.1322,36.1322,92000.0
2009-10-16 14:10:00,57.19,57.2,57.16,57.2,108400.0,36.1322,36.1386,36.1133,36.1386,108400.0
2009-10-16 14:15:00,57.2,57.22,57.17,57.22,113600.0,36.1386,36.1512,36.1196,36.1512,113600.0
2009-10-16 14:20:00,57.22,57.25,57.21,57.25,142400.0,36.1512,36.1701,36.1449,36.1701,142400.0
2009-10-16 14:25:00,57.25,57.25,57.21,57.21,73700.0,36.1701,36.1701,36.1449,36.1449,73700.0
2009-10-16 14:30:00,57.21,57.21,57.17,57.2,95900.0,36.1449,36.1449,36.1196,36.1386,95900.0
2009-10-16 14:35:00,57.19,57.21,57.19,57.2,76100.0,36.1322,36.1449,36.1322,36.1386,76100.0
2009-10-16 14:40:00,57.21,57.22,57.19,57.21,79100.0,36.1449,36.1512,36.1322,36.1449,79100.0
2009-10-16 14:45:00,57.21,57.22,57.19,57.2,57100.0,36.1449,36.1512,36.1322,36.1386,57100.0
2009-10-16 14:50:00,57.2,57.2,57.19,57.2,44800.0,36.1386,36.1386,36.1322,36.1386,44800.0
2009-10-16 14:55:00,57.19,57.23,57.18,57.23,101600.0,36.1322,36.1575,36.1259,36.1575,101600.0
2009-10-16 15:00:00,57.23,57.25,57.22,57.25,70900.0,36.1575,36.1701,36.1512,36.1701,70900.0
2009-10-16 15:05:00,57.25,57.28,57.24,57.27,97400.0,36.1701,36.1891,36.1638,36.1828,97400.0
2009-10-16 15:10:00,57.28,57.41,57.27,57.39,225000.0,36.1891,36.2712,36.1828,36.2586,225000.0
2009-10-16 15:15:00,57.4,57.42,57.37,57.38,226300.0,36.2649,36.2775,36.246,36.2523,226300.0
2009-10-16 15:20:00,57.39,57.39,57.35,57.36,94900.0,36.2586,36.2586,36.2333,36.2396,94900.0
2009-10-16 15:25:00,57.35,57.43,57.34,57.42,188100.0,36.2333,36.2839,36.227,36.2775,188100.0
2009-10-16 15:30:00,57.43,57.43,57.25,57.43,187000.0,36.2839,36.2839,36.1701,36.2839,187000.0
2009-10-16 15:35:00,57.43,57.52,57.42,57.43,207200.0,36.2839,36.3407,36.2775,36.2839,207200.0
2009-10-16 15:40:00,57.44,57.5,57.43,57.46,383200.0,36.2902,36.3281,36.2839,36.3028,383200.0
2009-10-16 15:45:00,57.47,57.5,57.42,57.44,303600.0,36.3091,36.3281,36.2775,36.2902,303600.0
2009-10-16 15:50:00,57.45,57.45,57.35,57.36,326600.0,36.2965,36.2965,36.2333,36.2396,326600.0
2009-10-16 15:55:00,57.36,57.46,57.35,57.45,463300.0,36.2396,36.3028,36.2333,36.2965,463300.0
2009-10-19 09:30:00,57.51,57.66,57.47,57.47,243500.0,36.3344,36.4292,36.3091,36.3091,243500.0
2009-10-19 09:35:00,57.48,57.49,57.44,57.45,116000.0,36.3155,36.3218,36.2902,36.2965,116000.0
2009-10-19 09:40:00,57.45,57.49,57.41,57.48,116500.0,36.2965,36.3218,36.2712,36.3155,116500.0
2009-10-19 09:45:00,57.48,57.49,57.39,57.41,83500.0,36.3155,36.3218,36.2586,36.2712,83500.0
2009-10-19 09:50:00,57.41,57.41,57.33,57.35,98100.0,36.2712,36.2712,36.2207,36.2333,98100.0
2009-10-19 09:55:00,57.34,57.36,57.25,57.28,184000.0,36.227,36.2396,36.1701,36.1891,184000.0
2009-10-19 10:00:00,57.28,57.31,57.22,57.24,145800.0,36.1891,36.208,36.1512,36.1638,145800.0
2009-10-19 10:05:00,57.24,57.28,57.23,57.27,109300.0,36.1638,36.1891,36.1575,36.1828,109300.0
2009-10-19 10:10:00,57.27,57.34,57.25,57.26,111100.0,36.1828,36.227,36.1701,36.1765,111100.0
2009-10-19 10:15:00,57.26,57.28,57.23,57.26,96700.0,36.1765,36.1891,36.1575,36.1765,96700.0
2009-10-19 10:20:00,57.26,57.48,57.25,57.44,99700.0,36.1765,36.3155,36.1701,36.2902,99700.0
2009-10-19 10:25:00,57.44,57.49,57.4,57.49,77100.0,36.2902,36.3218,36.2649,36.3218,77100.0
2009-10-19 10:30:00,57.48,57.6,57.48,57.56,96500.0,36.3155,36.3913,36.3155,36.366,96500.0
2009-10-19 10:35:00,57.56,57.66,57.54,57.62,142400.0,36.366,36.4292,36.3534,36.4039,142400.0
2009-10-19 10:40:00,57.61,57.78,57.61,57.75,250200.0,36.3976,36.505,36.3976,36.486,250200.0
2009-10-19 10:45:00,57.76,57.87,57.76,57.84,159800.0,36.4924,36.5619,36.4924,36.5429,159800.0
2009-10-19 10:50:00,57.85,57.95,57.82,57.95,140200.0,36.5492,36.6124,36.5303,36.6124,140200.0
2009-10-19 10:55:00,57.94,58.0,57.9,57.9,108800.0,36.6061,36.644,36.5808,36.5808,108800.0
2009-10-19 11:00:00,57.9,57.92,57.83,57.85,63900.0,36.5808,36.5934,36.5366,36.5492,63900.0
2009-10-19 11:05:00,57.85,57.9,57.84,57.87,65500.0,36.5492,36.5808,36.5429,36.5619,65500.0
2009-10-19 11:10:00,57.88,57.89,57.87,57.89,41500.0,36.5682,36.5745,36.5619,36.5745,41500.0
2009-10-19 11:15:00,57.89,57.89,57.83,57.86,92100.0,36.5745,36.5745,36.5366,36.5555,92100.0
2009-10-19 11:20:00,57.87,57.94,57.84,57.94,86300.0,36.5619,36.6061,36.5429,36.6061,86300.0
2009-10-19 11:25:00,57.94,57.97,57.91,57.94,110700.0,36.6061,36.625,36.5871,36.6061,110700.0
2009-10-19 11:30:00,57.94,57.99,57.93,57.99,57100.0,36.6061,36.6377,36.5998,36.6377,57100.0
2009-10-19 11:35:00,57.99,58.0,57.97,57.97,46900.0,36.6377,36.644,36.625,36.625,46900.0
2009-10-19 11:40:00,57.97,57.98,57.94,57.95,43000.0,36.625,36.6313,36.6061,36.6124,43000.0
2009-10-19 11:45:00,57.94,57.95,57.88,57.92,55100.0,36.6061,36.6124,36.5682,36.5934,55100.0
2009-10-19 11:50:00,57.92,57.99,57.91,57.98,74000.0,36.5934,36.6377,36.5871,36.6313,74000.0
2009-10-19 11:55:00,57.99,57.99,57.89,57.91,46300.0,36.6377,36.6377,36.5745,36.5871,46300.0
2009-10-19 12:00:00,57.91,57.95,57.9,57.9,57700.0,36.5871,36.6124,36.5808,36.5808,57700.0
2009-10-19 12:05:00,57.9,57.9,57.86,57.87,47100.0,36.5808,36.5808,36.5555,36.5619,47100.0
2009-10-19 12:10:00,57.87,57.88,57.82,57.82,45400.0,36.5619,36.5682,36.5303,36.5303,45400.0
2009-10-19 12:15:00,57.82,57.84,57.82,57.84,33000.0,36.5303,36.5429,36.5303,36.5429,33000.0
2009-10-19 12:20:00,57.84,57.84,57.8,57.83,46900.0,36.5429,36.5429,36.5176,36.5366,46900.0
2009-10-19 12:25:00,57.83,57.87,57.82,57.82,67100.0,36.5366,36.5619,36.5303,36.5303,67100.0
2009-10-19 12:30:00,57.82,57.83,57.81,57.83,43600.0,36.5303,36.5366,36.5239,36.5366,43600.0
2009-10-19 12:35:00,57.82,57.85,57.81,57.85,41900.0,36.5303,36.5492,36.5239,36.5492,41900.0
2009-10-19 12:40:00,57.85,57.89,57.85,57.87,29500.0,36.5492,36.5745,36.5492,36.5619,29500.0
2009-10-19 12:45:00,57.87,57.95,57.87,57.95,48900.0,36.5619,36.6124,36.5619,36.6124,48900.0
2009-10-19 12:50:00,57.95,57.95,57.86,57.86,92700.0,36.6124,36.6124,36.5555,36.5555,92700.0
2009-10-19 12:55:00,57.86,57.94,57.86,57.94,39900.0,36.5555,36.6061,36.5555,36.6061,39900.0
2009-10-19 13:00:00,57.92,57.99,57.9,57.99,78400.0,36.5934,36.6377,36.5808,36.6377,78400.0
2009-10-19 13:05:00,57.99,58.02,57.98,58.02,62100.0,36.6377,36.6566,36.6313,36.6566,62100.0
2009-10-19 13:10:00,58.02,58.02,58.0,58.01,55500.0,36.6566,36.6566,36.644,36.6503,55500.0
2009-10-19 13:15:00,58.0,58.01,57.96,57.96,30500.0,36.644,36.6503,36.6187,36.6187,30500.0
2009-10-19 13:20:00,57.96,58.0,57.96,58.0,35700.0,36.6187,36.644,36.6187,36.644,35700.0
2009-10-19 13:25:00,57.99,58.01,57.97,57.98,72200.0,36.6377,36.6503,36.625,36.6313,72200.0
2009-10-19 13:30:00,57.97,57.99,57.96,57.97,38800.0,36.625,36.6377,36.6187,36.625,38800.0
2009-10-19 13:35:00,57.97,58.01,57.96,57.97,139100.0,36.625,36.6503,36.6187,36.625,139100.0
2009-10-19 13:40:00,57.96,57.97,57.94,57.95,41600.0,36.6187,36.625,36.6061,36.6124,41600.0
2009-10-19 13:45:00,57.95,57.97,57.93,57.96,49000.0,36.6124,36.625,36.5998,36.6187,49000.0
2009-10-19 13:50:00,57.96,58.0,57.94,57.97,84200.0,36.6187,36.644,36.6061,36.625,84200.0
2009-10-19 13:55:00,57.97,58.0,57.97,57.99,51000.0,36.625,36.644,36.625,36.6377,51000.0
2009-10-19 14:00:00,57.99,58.0,57.97,57.97,32500.0,36.6377,36.644,36.625,36.625,32500.0
2009-10-19 14:05:00,57.98,58.0,57.97,58.0,41300.0,36.6313,36.644,36.625,36.644,41300.0
2009-10-19 14:10:00,57.99,58.01,57.97,58.01,79700.0,36.6377,36.6503,36.625,36.6503,79700.0
2009-10-19 14:15:00,58.0,58.01,57.96,57.97,53000.0,36.644,36.6503,36.6187,36.625,53000.0
2009-10-19 14:20:00,57.96,58.0,57.95,57.97,92600.0,36.6187,36.644,36.6124,36.625,92600.0
2009-10-19 14:25:00,57.97,57.98,57.97,57.98,24800.0,36.625,36.6313,36.625,36.6313,24800.0
2009-10-19 14:30:00,57.97,57.98,57.92,57.92,84300.0,36.625,36.6313,36.5934,36.5934,84300.0
2009-10-19 14:35:00,57.92,57.93,57.88,57.89,41300.0,36.5934,36.5998,36.5682,36.5745,41300.0
2009-10-19 14:40:00,57.89,57.91,57.88,57.91,34700.0,36.5745,36.5871,36.5682,36.5871,34700.0
2009-10-19 14:45:00,57.91,57.91,57.89,57.89,43900.0,36.5871,36.5871,36.5745,36.5745,43900.0
2009-10-19 14:50:00,57.9,57.95,57.88,57.91,198500.0,36.5808,36.6124,36.5682,36.5871,198500.0
2009-10-19 14:55:00,57.91,57.94,57.88,57.88,133900.0,36.5871,36.6061,36.5682,36.5682,133900.0
2009-10-19 15:00:00,57.88,57.9,57.84,57.85,139700.0,36.5682,36.5808,36.5429,36.5492,139700.0
2009-10-19 15:05:00,57.84,57.86,57.84,57.86,103700.0,36.5429,36.5555,36.5429,36.5555,103700.0
2009-10-19 15:10:00,57.86,57.87,57.85,57.86,94200.0,36.5555,36.5619,36.5492,36.5555,94200.0
2009-10-19 15:15:00,57.86,57.88,57.83,57.87,120400.0,36.5555,36.5682,36.5366,36.5619,120400.0
2009-10-19 15:20:00,57.87,57.87,57.83,57.84,93900.0,36.5619,36.5619,36.5366,36.5429,93900.0
2009-10-19 15:25:00,57.84,57.94,57.83,57.94,102900.0,36.5429,36.6061,36.5366,36.6061,102900.0
2009-10-19 15:30:00,57.94,57.99,57.93,57.96,108800.0,36.6061,36.6377,36.5998,36.6187,108800.0
2009-10-19 15:35:00,57.95,57.96,57.9,57.9,113200.0,36.6124,36.6187,36.5808,36.5808,113200.0
2009-10-19 15:40:00,57.91,57.92,57.85,57.92,174000.0,36.5871,36.5934,36.5492,36.5934,174000.0
2009-10-19 15:45:00,57.91,57.92,57.85,57.9,214000.0,36.5871,36.5934,36.5492,36.5808,214000.0
2009-10-19 15:50:00,57.89,57.89,57.83,57.85,170600.0,36.5745,36.5745,36.5366,36.5492,170600.0
2009-10-19 15:55:00,57.84,57.85,57.72,57.72,497900.0,36.5429,36.5492,36.4671,36.4671,497900.0
2009-10-20 09:30:00,57.93,58.1,57.92,57.97,439800.0,36.5998,36.7072,36.5934,36.625,439800.0
2009-10-20 09:35:00,57.95,57.97,57.88,57.92,181500.0,36.6124,36.625,36.5682,36.5934,181500.0
2009-10-20 09:40:00,57.92,58.05,57.89,58.01,242300.0,36.5934,36.6756,36.5745,36.6503,242300.0
2009-10-20 09:45:00,58.0,58.16,57.97,58.16,126700.0,36.644,36.7451,36.625,36.7451,126700.0
2009-10-20 09:50:00,58.15,58.17,58.12,58.16,85500.0,36.7388,36.7514,36.7198,36.7451,85500.0
2009-10-20 09:55:00,58.16,58.18,58.1,58.15,105200.0,36.7451,36.7577,36.7072,36.7388,105200.0
2009-10-20 10:00:00,58.14,58.25,58.14,58.22,136700.0,36.7324,36.8019,36.7324,36.783,136700.0
2009-10-20 10:05:00,58.22,58.25,58.19,58.23,297000.0,36.783,36.8019,36.764,36.7893,297000.0
2009-10-20 10:10:00,58.24,58.32,58.22,58.31,197400.0,36.7956,36.8462,36.783,36.8398,197400.0
2009-10-20 10:15:00,58.31,58.32,58.19,58.23,240400.0,36.8398,36.8462,36.764,36.7893,240400.0
2009-10-20 10:20:00,58.24,58.3,58.21,58.29,92400.0,36.7956,36.8335,36.7767,36.8272,92400.0
2009-10-20 10:25:00,58.28,58.36,58.28,58.3,148600.0,36.8209,36.8714,36.8209,36.8335,148600.0
2009-10-20 10:30:00,58.31,58.31,58.17,58.18,111100.0,36.8398,36.8398,36.7514,36.7577,111100.0
2009-10-20 10:35:00,58.18,58.23,58.17,58.21,144400.0,36.7577,36.7893,36.7514,36.7767,144400.0
2009-10-20 10:40:00,58.21,58.34,58.21,58.32,78900.0,36.7767,36.8588,36.7767,36.8462,78900.0
2009-10-20 10:45:00,58.33,58.37,58.32,58.35,112400.0,36.8525,36.8777,36.8462,36.8651,112400.0
2009-10-20 10:50:00,58.34,58.41,58.34,58.4,94000.0,36.8588,36.903,36.8588,36.8967,94000.0
2009-10-20 10:55:00,58.4,58.5,58.38,58.5,175700.0,36.8967,36.9599,36.8841,36.9599,175700.0
2009-10-20 11:00:00,58.49,58.53,58.46,58.53,210800.0,36.9536,36.9788,36.9346,36.9788,210800.0
2009-10-20 11:05:00,58.53,58.66,58.52,58.66,166400.0,36.9788,37.061,36.9725,37.061,166400.0
2009-10-20 11:10:00,58.66,58.68,58.59,58.65,157100.0,37.061,37.0736,37.0167,37.0547,157100.0
2009-10-20 11:15:00,58.64,58.75,58.64,58.75,204300.0,37.0483,37.1178,37.0483,37.1178,204300.0
2009-10-20 11:20:00,58.75,58.85,58.73,58.83,192400.0,37.1178,37.181,37.1052,37.1684,192400.0
2009-10-20 11:25:00,58.83,58.85,58.71,58.77,148000.0,37.1684,37.181,37.0926,37.1305,148000.0
2009-10-20 11:30:00,58.77,58.78,58.7,58.73,104400.0,37.1305,37.1368,37.0862,37.1052,104400.0
2009-10-20 11:35:00,58.72,58.75,58.59,58.6,247600.0,37.0989,37.1178,37.0167,37.0231,247600.0
2009-10-20 11:40:00,58.59,58.59,58.42,58.45,261600.0,37.0167,37.0167,36.9093,36.9283,261600.0
2009-10-20 11:45:00,58.44,58.45,58.25,58.25,187000.0,36.922,36.9283,36.8019,36.8019,187000.0
2009-10-20 11:50:00,58.25,58.31,58.22,58.22,96900.0,36.8019,36.8398,36.783,36.783,96900.0
2009-10-20 11:55:00,58.23,58.27,58.19,58.23,91500.0,36.7893,36.8146,36.764,36.7893,91500.0
2009-10-20 12:00:00,58.22,58.22,58.07,58.07,107800.0,36.783,36.783,36.6882,36.6882,107800.0
2009-10-20 12:05:00,58.08,58.1,58.01,58.09,118500.0,36.6945,36.7072,36.6503,36.7008,118500.0
2009-10-20 12:10:00,58.09,58.18,58.04,58.18,64000.0,36.7008,36.7577,36.6693,36.7577,64000.0
2009-10-20 12:15:00,58.17,58.2,58.1,58.1,90100.0,36.7514,36.7703,36.7072,36.7072,90100.0
2009-10-20 12:20:00,58.1,58.13,58.05,58.11,44300.0,36.7072,36.7261,36.6756,36.7135,44300.0
2009-10-20 12:25:00,58.12,58.17,58.11,58.16,71400.0,36.7198,36.7514,36.7135,36.7451,71400.0
2009-10-20 12:30:00,58.17,58.17,58.08,58.11,63200.0,36.7514,36.7514,36.6945,36.7135,63200.0
2009-10-20 12:35:00,58.11,58.15,58.05,58.13,83900.0,36.7135,36.7388,36.6756,36.7261,83900.0
2009-10-20 12:40:00,58.13,58.2,58.12,58.2,37200.0,36.7261,36.7703,36.7198,36.7703,37200.0
2009-10-20 12:45:00,58.2,58.26,58.18,58.26,74100.0,36.7703,36.8083,36.7577,36.8083,74100.0
2009-10-20 12:50:00,58.26,58.31,58.25,58.28,91600.0,36.8083,36.8398,36.8019,36.8209,91600.0
2009-10-20 12:55:00,58.27,58.28,58.19,58.21,35500.0,36.8146,36.8209,36.764,36.7767,35500.0
2009-10-20 13:00:00,58.21,58.24,58.18,58.19,39300.0,36.7767,36.7956,36.7577,36.764,39300.0
2009-10-20 13:05:00,58.18,58.22,58.16,58.17,73700.0,36.7577,36.783,36.7451,36.7514,73700.0
2009-10-20 13:10:00,58.16,58.17,58.12,58.17,50200.0,36.7451,36.7514,36.7198,36.7514,50200.0
2009-10-20 13:15:00,58.17,58.2,58.16,58.17,46700.0,36.7514,36.7703,36.7451,36.7514,46700.0
2009-10-20 13:20:00,58.18,58.2,58.17,58.17,29300.0,36.7577,36.7703,36.7514,36.7514,29300.0
2009-10-20 13:25:00,58.17,58.18,58.13,58.15,57000.0,36.7514,36.7577,36.7261,36.7388,57000.0
2009-10-20 13:30:00,58.15,58.15,58.09,58.09,55700.0,36.7388,36.7388,36.7008,36.7008,55700.0
2009-10-20 13:35:00,58.1,58.1,58.05,58.05,53700.0,36.7072,36.7072,36.6756,36.6756,53700.0
2009-10-20 13:40:00,58.06,58.07,58.03,58.07,42700.0,36.6819,36.6882,36.6629,36.6882,42700.0
2009-10-20 13:45:00,58.07,58.08,58.06,58.06,37100.0,36.6882,36.6945,36.6819,36.6819,37100.0
2009-10-20 13:50:00,58.07,58.07,58.02,58.04,72300.0,36.6882,36.6882,36.6566,36.6693,72300.0
2009-10-20 13:55:00,58.05,58.05,57.95,57.97,116400.0,36.6756,36.6756,36.6124,36.625,116400.0
2009-10-20 14:00:00,57.97,57.99,57.9,57.92,119700.0,36.625,36.6377,36.5808,36.5934,119700.0
2009-10-20 14:05:00,57.91,58.0,57.91,57.96,164200.0,36.5871,36.644,36.5871,36.6187,164200.0
2009-10-20 14:10:00,57.96,57.96,57.94,57.94,46700.0,36.6187,36.6187,36.6061,36.6061,46700.0
2009-10-20 14:15:00,57.94,58.06,57.94,58.05,127100.0,36.6061,36.6819,36.6061,36.6756,127100.0
2009-10-20 14:20:00,58.05,58.08,58.04,58.06,57100.0,36.6756,36.6945,36.6693,36.6819,57100.0
2009-10-20 14:25:00,58.06,58.07,58.02,58.02,66600.0,36.6819,36.6882,36.6566,36.6566,66600.0
2009-10-20 14:30:00,58.02,58.08,57.99,58.08,109900.0,36.6566,36.6945,36.6377,36.6945,109900.0
2009-10-20 14:35:00,58.08,58.17,58.07,58.15,144000.0,36.6945,36.7514,36.6882,36.7388,144000.0
2009-10-20 14:40:00,58.14,58.15,58.1,58.15,94500.0,36.7324,36.7388,36.7072,36.7388,94500.0
2009-10-20 14:45:00,58.15,58.15,58.09,58.1,78300.0,36.7388,36.7388,36.7008,36.7072,78300.0
2009-10-20 14:50:00,58.11,58.12,58.07,58.08,84900.0,36.7135,36.7198,36.6882,36.6945,84900.0
2009-10-20 14:55:00,58.08,58.13,58.05,58.13,88300.0,36.6945,36.7261,36.6756,36.7261,88300.0
2009-10-20 15:00:00,58.13,58.18,58.12,58.17,136800.0,36.7261,36.7577,36.7198,36.7514,136800.0
2009-10-20 15:05:00,58.18,58.18,58.12,58.14,97100.0,36.7577,36.7577,36.7198,36.7324,97100.0
2009-10-20 15:10:00,58.14,58.14,58.06,58.09,147100.0,36.7324,36.7324,36.6819,36.7008,147100.0
2009-10-20 15:15:00,58.09,58.12,58.06,58.11,109900.0,36.7008,36.7198,36.6819,36.7135,109900.0
2009-10-20 15:20:00,58.11,58.13,58.09,58.09,160900.0,36.7135,36.7261,36.7008,36.7008,160900.0
2009-10-20 15:25:00,58.09,58.23,58.08,58.19,104100.0,36.7008,36.7893,36.6945,36.764,104100.0
2009-10-20 15:30:00,58.19,58.25,58.17,58.19,182900.0,36.764,36.8019,36.7514,36.764,182900.0
2009-10-20 15:35:00,58.2,58.22,58.17,58.17,97400.0,36.7703,36.783,36.7514,36.7514,97400.0
2009-10-20 15:40:00,58.17,58.23,58.16,58.21,298800.0,36.7514,36.7893,36.7451,36.7767,298800.0
2009-10-20 15:45:00,58.2,58.23,58.2,58.22,191300.0,36.7703,36.7893,36.7703,36.783,191300.0
2009-10-20 15:50:00,58.21,58.22,58.12,58.13,286500.0,36.7767,36.783,36.7198,36.7261,286500.0
2009-10-20 15:55:00,58.13,58.17,58.08,58.14,517500.0,36.7261,36.7514,36.6945,36.7324,517500.0
2009-10-21 09:30:00,57.92,58.02,57.71,57.72,251900.0,36.8735,36.9372,36.7398,36.7462,251900.0
2009-10-21 09:35:00,57.71,57.89,57.71,57.81,207300.0,36.7398,36.8544,36.7398,36.8035,207300.0
2009-10-21 09:40:00,57.8,57.81,57.72,57.77,134700.0,36.7971,36.8035,36.7462,36.778,134700.0
2009-10-21 09:45:00,57.78,57.82,57.73,57.75,99600.0,36.7844,36.8098,36.7526,36.7653,99600.0
2009-10-21 09:50:00,57.75,57.93,57.73,57.87,253400.0,36.7653,36.8799,36.7526,36.8417,253400.0
2009-10-21 09:55:00,57.87,57.88,57.81,57.86,108300.0,36.8417,36.848,36.8035,36.8353,108300.0
2009-10-21 10:00:00,57.84,57.86,57.78,57.8,104800.0,36.8226,36.8353,36.7844,36.7971,104800.0
2009-10-21 10:05:00,57.8,57.84,57.78,57.79,139500.0,36.7971,36.8226,36.7844,36.7907,139500.0
2009-10-21 10:10:00,57.78,57.82,57.78,57.81,208300.0,36.7844,36.8098,36.7844,36.8035,208300.0
2009-10-21 10:15:00,57.82,57.93,57.81,57.85,144400.0,36.8098,36.8799,36.8035,36.8289,144400.0
2009-10-21 10:20:00,57.85,57.87,57.79,57.84,106300.0,36.8289,36.8417,36.7907,36.8226,106300.0
2009-10-21 10:25:00,57.84,57.91,57.81,57.9,172200.0,36.8226,36.8671,36.8035,36.8608,172200.0
2009-10-21 10:30:00,57.91,57.91,57.84,57.89,199800.0,36.8671,36.8671,36.8226,36.8544,199800.0
2009-10-21 10:35:00,57.89,57.9,57.84,57.84,189400.0,36.8544,36.8608,36.8226,36.8226,189400.0
2009-10-21 10:40:00,57.84,57.91,57.83,57.9,192500.0,36.8226,36.8671,36.8162,36.8608,192500.0
2009-10-21 10:45:00,57.9,57.91,57.87,57.88,159400.0,36.8608,36.8671,36.8417,36.848,159400.0
2009-10-21 10:50:00,57.88,57.9,57.87,57.89,125500.0,36.848,36.8608,36.8417,36.8544,125500.0
2009-10-21 10:55:00,57.9,57.9,57.88,57.88,179000.0,36.8608,36.8608,36.848,36.848,179000.0
2009-10-21 11:00:00,57.89,58.0,57.88,58.0,124200.0,36.8544,36.9244,36.848,36.9244,124200.0
2009-10-21 11:05:00,58.0,58.0,57.96,57.97,97500.0,36.9244,36.9244,36.899,36.9053,97500.0
2009-10-21 11:10:00,57.97,57.98,57.92,57.94,142400.0,36.9053,36.9117,36.8735,36.8862,142400.0
2009-10-21 11:15:00,57.95,58.04,57.94,58.03,125900.0,36.8926,36.9499,36.8862,36.9435,125900.0
2009-10-21 11:20:00,58.03,58.04,58.02,58.02,74600.0,36.9435,36.9499,36.9372,36.9372,74600.0
2009-10-21 11:25:00,58.01,58.09,57.99,58.08,75900.0,36.9308,36.9817,36.9181,36.9754,75900.0
2009-10-21 11:30:00,58.08,58.09,58.06,58.06,91600.0,36.9754,36.9817,36.9626,36.9626,91600.0
2009-10-21 11:35:00,58.06,58.12,58.06,58.12,66500.0,36.9626,37.0008,36.9626,37.0008,66500.0
2009-10-21 11:40:00,58.11,58.12,58.09,58.1,44000.0,36.9945,37.0008,36.9817,36.9881,44000.0
2009-10-21 11:45:00,58.1,58.1,58.04,58.07,108400.0,36.9881,36.9881,36.9499,36.969,108400.0
2009-10-21 11:50:00,58.07,58.07,57.97,57.98,103900.0,36.969,36.969,36.9053,36.9117,103900.0
2009-10-21 11:55:00,57.98,58.0,57.97,57.97,32900.0,36.9117,36.9244,36.9053,36.9053,32900.0
2009-10-21 12:00:00,57.98,58.04,57.97,58.02,94800.0,36.9117,36.9499,36.9053,36.9372,94800.0
2009-10-21 12:05:00,58.02,58.03,57.99,58.01,147400.0,36.9372,36.9435,36.9181,36.9308,147400.0
2009-10-21 12:10:00,58.01,58.02,57.96,57.96,65900.0,36.9308,36.9372,36.899,36.899,65900.0
2009-10-21 12:15:00,57.96,58.01,57.95,58.0,136400.0,36.899,36.9308,36.8926,36.9244,136400.0
2009-10-21 12:20:00,57.99,58.1,57.99,58.09,236900.0,36.9181,36.9881,36.9181,36.9817,236900.0
2009-10-21 12:25:00,58.09,58.14,58.05,58.14,125400.0,36.9817,37.0136,36.9563,37.0136,125400.0
2009-10-21 12:30:00,58.14,58.2,58.14,58.19,84100.0,37.0136,37.0518,37.0136,37.0454,84100.0
2009-10-21 12:35:00,58.19,58.24,58.16,58.23,107500.0,37.0454,37.0772,37.0263,37.0709,107500.0
2009-10-21 12:40:00,58.23,58.24,58.19,58.2,112100.0,37.0709,37.0772,37.0454,37.0518,112100.0
2009-10-21 12:45:00,58.21,58.23,58.19,58.21,79900.0,37.0581,37.0709,37.0454,37.0581,79900.0
2009-10-21 12:50:00,58.21,58.21,58.15,58.17,83200.0,37.0581,37.0581,37.0199,37.0327,83200.0
2009-10-21 12:55:00,58.17,58.23,58.16,58.17,72100.0,37.0327,37.0709,37.0263,37.0327,72100.0
2009-10-21 13:00:00,58.17,58.17,58.13,58.15,86700.0,37.0327,37.0327,37.0072,37.0199,86700.0
2009-10-21 13:05:00,58.15,58.15,58.08,58.1,88100.0,37.0199,37.0199,36.9754,36.9881,88100.0
2009-10-21 13:10:00,58.09,58.09,58.05,58.09,101300.0,36.9817,36.9817,36.9563,36.9817,101300.0
2009-10-21 13:15:00,58.08,58.12,58.06,58.12,89300.0,36.9754,37.0008,36.9626,37.0008,89300.0
2009-10-21 13:20:00,58.12,58.12,57.99,58.02,84600.0,37.0008,37.0008,36.9181,36.9372,84600.0
2009-10-21 13:25:00,58.02,58.03,57.98,58.0,55400.0,36.9372,36.9435,36.9117,36.9244,55400.0
2009-10-21 13:30:00,58.0,58.01,57.96,57.99,91000.0,36.9244,36.9308,36.899,36.9181,91000.0
2009-10-21 13:35:00,57.99,58.05,57.96,58.02,137300.0,36.9181,36.9563,36.899,36.9372,137300.0
2009-10-21 13:40:00,58.03,58.03,57.99,58.0,67400.0,36.9435,36.9435,36.9181,36.9244,67400.0
2009-10-21 13:45:00,58.0,58.0,57.95,57.99,63000.0,36.9244,36.9244,36.8926,36.9181,63000.0
2009-10-21 13:50:00,57.99,58.1,57.99,58.06,118500.0,36.9181,36.9881,36.9181,36.9626,118500.0
2009-10-21 13:55:00,58.07,58.12,58.06,58.08,75700.0,36.969,37.0008,36.9626,36.9754,75700.0
2009-10-21 14:00:00,58.08,58.09,58.02,58.04,56600.0,36.9754,36.9817,36.9372,36.9499,56600.0
2009-10-21 14:05:00,58.05,58.14,58.03,58.1,99100.0,36.9563,37.0136,36.9435,36.9881,99100.0
2009-10-21 14:10:00,58.1,58.11,58.02,58.07,87700.0,36.9881,36.9945,36.9372,36.969,87700.0
2009-10-21 14:15:00,58.06,58.08,58.03,58.05,67800.0,36.9626,36.9754,36.9435,36.9563,67800.0
2009-10-21 14:20:00,58.05,58.08,58.04,58.07,49300.0,36.9563,36.9754,36.9499,36.969,49300.0
2009-10-21 14:25:00,58.08,58.1,58.04,58.05,46800.0,36.9754,36.9881,36.9499,36.9563,46800.0
2009-10-21 14:30:00,58.05,58.08,57.97,57.97,76800.0,36.9563,36.9754,36.9053,36.9053,76800.0
2009-10-21 14:35:00,57.97,58.02,57.97,58.01,33600.0,36.9053,36.9372,36.9053,36.9308,33600.0
2009-10-21 14:40:00,58.0,58.07,57.99,58.06,78000.0,36.9244,36.969,36.9181,36.9626,78000.0
2009-10-21 14:45:00,58.06,58.19,58.06,58.17,147800.0,36.9626,37.0454,36.9626,37.0327,147800.0
2009-10-21 14:50:00,58.17,58.2,58.15,58.15,69100.0,37.0327,37.0518,37.0199,37.0199,69100.0
2009-10-21 14:55:00,58.16,58.18,58.1,58.17,57200.0,37.0263,37.039,36.9881,37.0327,57200.0
2009-10-21 15:00:00,58.17,58.18,58.06,58.1,83600.0,37.0327,37.039,36.9626,36.9881,83600.0
2009-10-21 15:05:00,58.09,58.1,58.03,58.04,68900.0,36.9817,36.9881,36.9435,36.9499,68900.0
2009-10-21 15:10:00,58.04,58.08,58.02,58.04,68100.0,36.9499,36.9754,36.9372,36.9499,68100.0
2009-10-21 15:15:00,58.04,58.06,57.95,57.95,97600.0,36.9499,36.9626,36.8926,36.8926,97600.0
2009-10-21 15:20:00,57.95,57.95,57.7,57.76,353200.0,36.8926,36.8926,36.7335,36.7716,353200.0
2009-10-21 15:25:00,57.76,57.84,57.75,57.8,170200.0,36.7716,36.8226,36.7653,36.7971,170200.0
2009-10-21 15:30:00,57.8,57.8,57.51,57.56,275200.0,36.7971,36.7971,36.6125,36.6443,275200.0
2009-10-21 15:35:00,57.55,57.61,57.46,57.6,345600.0,36.638,36.6762,36.5807,36.6698,345600.0
2009-10-21 15:40:00,57.6,57.62,57.43,57.48,357800.0,36.6698,36.6825,36.5616,36.5934,357800.0
2009-10-21 15:45:00,57.48,57.56,57.46,57.51,219200.0,36.5934,36.6443,36.5807,36.6125,219200.0
2009-10-21 15:50:00,57.51,57.54,57.4,57.48,263100.0,36.6125,36.6316,36.5425,36.5934,263100.0
2009-10-21 15:55:00,57.48,57.5,57.42,57.45,744900.0,36.5934,36.6061,36.5552,36.5743,744900.0
2009-10-22 09:30:00,57.47,57.71,57.37,57.7,398100.0,36.587,36.7398,36.5234,36.7335,398100.0
2009-10-22 09:35:00,57.7,57.8,57.7,57.78,206900.0,36.7335,36.7971,36.7335,36.7844,206900.0
2009-10-22 09:40:00,57.78,57.82,57.75,57.77,259500.0,36.7844,36.8098,36.7653,36.778,259500.0
2009-10-22 09:45:00,57.78,57.78,57.65,57.69,130100.0,36.7844,36.7844,36.7016,36.7271,130100.0
2009-10-22 09:50:00,57.69,57.71,57.5,57.54,129700.0,36.7271,36.7398,36.6061,36.6316,129700.0
2009-10-22 09:55:00,57.52,57.52,57.4,57.43,159800.0,36.6189,36.6189,36.5425,36.5616,159800.0
2009-10-22 10:00:00,57.44,57.52,57.38,57.51,239100.0,36.5679,36.6189,36.5297,36.6125,239100.0
2009-10-22 10:05:00,57.52,57.54,57.47,57.47,267200.0,36.6189,36.6316,36.587,36.587,267200.0
2009-10-22 10:10:00,57.47,57.55,57.47,57.55,226600.0,36.587,36.638,36.587,36.638,226600.0
2009-10-22 10:15:00,57.55,57.68,57.55,57.68,199600.0,36.638,36.7207,36.638,36.7207,199600.0
2009-10-22 10:20:00,57.69,57.69,57.61,57.68,181500.0,36.7271,36.7271,36.6762,36.7207,181500.0
2009-10-22 10:25:00,57.68,57.7,57.63,57.63,189700.0,36.7207,36.7335,36.6889,36.6889,189700.0
2009-10-22 10:30:00,57.64,57.66,57.53,57.54,111300.0,36.6953,36.708,36.6252,36.6316,111300.0
2009-10-22 10:35:00,57.54,57.66,57.54,57.61,76900.0,36.6316,36.708,36.6316,36.6762,76900.0
2009-10-22 10:40:00,57.62,57.65,57.59,57.61,76000.0,36.6825,36.7016,36.6634,36.6762,76000.0
2009-10-22 10:45:00,57.61,57.64,57.58,57.63,82500.0,36.6762,36.6953,36.6571,36.6889,82500.0
2009-10-22 10:50:00,57.63,57.67,57.61,57.65,107000.0,36.6889,36.7144,36.6762,36.7016,107000.0
2009-10-22 10:55:00,57.65,57.73,57.65,57.71,120900.0,36.7016,36.7526,36.7016,36.7398,120900.0
2009-10-22 11:00:00,57.7,57.74,57.68,57.69,99500.0,36.7335,36.7589,36.7207,36.7271,99500.0
2009-10-22 11:05:00,57.69,57.77,57.66,57.67,98900.0,36.7271,36.778,36.708,36.7144,98900.0
2009-10-22 11:10:00,57.66,57.72,57.65,57.69,63700.0,36.708,36.7462,36.7016,36.7271,63700.0
2009-10-22 11:15:00,57.69,57.7,57.59,57.61,80500.0,36.7271,36.7335,36.6634,36.6762,80500.0
2009-10-22 11:20:00,57.61,57.64,57.6,57.61,46300.0,36.6762,36.6953,36.6698,36.6762,46300.0
2009-10-22 11:25:00,57.61,57.66,57.59,57.63,75900.0,36.6762,36.708,36.6634,36.6889,75900.0
2009-10-22 11:30:00,57.62,57.63,57.58,57.6,66500.0,36.6825,36.6889,36.6571,36.6698,66500.0
2009-10-22 11:35:00,57.59,57.63,57.59,57.62,46700.0,36.6634,36.6889,36.6634,36.6825,46700.0
2009-10-22 11:40:00,57.62,57.63,57.6,57.62,26100.0,36.6825,36.6889,36.6698,36.6825,26100.0
2009-10-22 11:45:00,57.61,57.64,57.6,57.61,86400.0,36.6762,36.6953,36.6698,36.6762,86400.0
2009-10-22 11:50:00,57.61,57.63,57.52,57.58,64600.0,36.6762,36.6889,36.6189,36.6571,64600.0
2009-10-22 11:55:00,57.59,57.66,57.58,57.63,35900.0,36.6634,36.708,36.6571,36.6889,35900.0
2009-10-22 12:00:00,57.63,57.64,57.59,57.6,68400.0,36.6889,36.6953,36.6634,36.6698,68400.0
2009-10-22 12:05:00,57.6,57.65,57.58,57.64,100600.0,36.6698,36.7016,36.6571,36.6953,100600.0
2009-10-22 12:10:00,57.63,57.69,57.63,57.65,87800.0,36.6889,36.7271,36.6889,36.7016,87800.0
2009-10-22 12:15:00,57.65,57.65,57.62,57.63,45400.0,36.7016,36.7016,36.6825,36.6889,45400.0
2009-10-22 12:20:00,57.63,57.64,57.61,57.63,45000.0,36.6889,36.6953,36.6762,36.6889,45000.0
2009-10-22 12:25:00,57.64,57.68,57.62,57.66,82600.0,36.6953,36.7207,36.6825,36.708,82600.0
2009-10-22 12:30:00,57.65,57.72,57.65,57.7,62400.0,36.7016,36.7462,36.7016,36.7335,62400.0
2009-10-22 12:35:00,57.69,57.76,57.69,57.75,50100.0,36.7271,36.7716,36.7271,36.7653,50100.0
2009-10-22 12:40:00,57.75,57.89,57.75,57.86,155000.0,36.7653,36.8544,36.7653,36.8353,155000.0
2009-10-22 12:45:00,57.86,58.0,57.86,57.95,109300.0,36.8353,36.9244,36.8353,36.8926,109300.0
2009-10-22 12:50:00,57.96,57.97,57.86,57.86,73300.0,36.899,36.9053,36.8353,36.8353,73300.0
2009-10-22 12:55:00,57.86,57.87,57.81,57.86,53000.0,36.8353,36.8417,36.8035,36.8353,53000.0
2009-10-22 13:00:00,57.86,57.88,57.8,57.84,72500.0,36.8353,36.848,36.7971,36.8226,72500.0
2009-10-22 13:05:00,57.85,57.85,57.76,57.78,46800.0,36.8289,36.8289,36.7716,36.7844,46800.0
2009-10-22 13:10:00,57.78,57.81,57.76,57.8,62100.0,36.7844,36.8035,36.7716,36.7971,62100.0
2009-10-22 13:15:00,57.8,57.8,57.76,57.8,33000.0,36.7971,36.7971,36.7716,36.7971,33000.0
2009-10-22 13:20:00,57.8,57.81,57.79,57.8,21200.0,36.7971,36.8035,36.7907,36.7971,21200.0
2009-10-22 13:25:00,57.81,57.9,57.8,57.86,101800.0,36.8035,36.8608,36.7971,36.8353,101800.0
2009-10-22 13:30:00,57.85,57.86,57.79,57.81,63200.0,36.8289,36.8353,36.7907,36.8035,63200.0
2009-10-22 13:35:00,57.8,57.87,57.79,57.84,60900.0,36.7971,36.8417,36.7907,36.8226,60900.0
2009-10-22 13:40:00,57.85,57.87,57.83,57.84,45000.0,36.8289,36.8417,36.8162,36.8226,45000.0
2009-10-22 13:45:00,57.85,57.89,57.82,57.86,52800.0,36.8289,36.8544,36.8098,36.8353,52800.0
2009-10-22 13:50:00,57.87,57.91,57.86,57.87,59200.0,36.8417,36.8671,36.8353,36.8417,59200.0
2009-10-22 13:55:00,57.88,57.93,57.88,57.92,27900.0,36.848,36.8799,36.848,36.8735,27900.0
2009-10-22 14:00:00,57.92,58.0,57.91,57.94,109000.0,36.8735,36.9244,36.8671,36.8862,109000.0
2009-10-22 14:05:00,57.94,57.98,57.94,57.96,82100.0,36.8862,36.9117,36.8862,36.899,82100.0
2009-10-22 14:10:00,57.96,58.0,57.94,57.99,74400.0,36.899,36.9244,36.8862,36.9181,74400.0
2009-10-22 14:15:00,57.98,58.08,57.98,58.04,152600.0,36.9117,36.9754,36.9117,36.9499,152600.0
2009-10-22 14:20:00,58.03,58.1,58.01,58.08,84900.0,36.9435,36.9881,36.9308,36.9754,84900.0
2009-10-22 14:25:00,58.09,58.14,58.07,58.12,60200.0,36.9817,37.0136,36.969,37.0008,60200.0
2009-10-22 14:30:00,58.13,58.17,58.12,58.15,85600.0,37.0072,37.0327,37.0008,37.0199,85600.0
2009-10-22 14:35:00,58.15,58.2,58.08,58.14,174800.0,37.0199,37.0518,36.9754,37.0136,174800.0
2009-10-22 14:40:00,58.14,58.14,58.06,58.07,79400.0,37.0136,37.0136,36.9626,36.969,79400.0
2009-10-22 14:45:00,58.08,58.2,58.08,58.18,126400.0,36.9754,37.0518,36.9754,37.039,126400.0
2009-10-22 14:50:00,58.18,58.18,58.12,58.14,89300.0,37.039,37.039,37.0008,37.0136,89300.0
2009-10-22 14:55:00,58.13,58.17,58.12,58.15,130800.0,37.0072,37.0327,37.0008,37.0199,130800.0
2009-10-22 15:00:00,58.16,58.2,58.1,58.15,151400.0,37.0263,37.0518,36.9881,37.0199,151400.0
2009-10-22 15:05:00,58.15,58.21,58.15,58.21,88300.0,37.0199,37.0581,37.0199,37.0581,88300.0
2009-10-22 15:10:00,58.2,58.24,58.19,58.21,88800.0,37.0518,37.0772,37.0454,37.0581,88800.0
2009-10-22 15:15:00,58.21,58.29,58.18,58.27,184300.0,37.0581,37.1091,37.039,37.0963,184300.0
2009-10-22 15:20:00,58.27,58.32,58.25,58.28,172100.0,37.0963,37.1282,37.0836,37.1027,172100.0
2009-10-22 15:25:00,58.29,58.32,58.2,58.21,138300.0,37.1091,37.1282,37.0518,37.0581,138300.0
2009-10-22 15:30:00,58.21,58.23,58.18,58.23,138100.0,37.0581,37.0709,37.039,37.0709,138100.0
2009-10-22 15:35:00,58.22,58.23,58.15,58.18,133300.0,37.0645,37.0709,37.0199,37.039,133300.0
2009-10-22 15:40:00,58.19,58.2,58.12,58.15,141800.0,37.0454,37.0518,37.0008,37.0199,141800.0
2009-10-22 15:45:00,58.16,58.16,58.1,58.11,175100.0,37.0263,37.0263,36.9881,36.9945,175100.0
2009-10-22 15:50:00,58.1,58.13,58.03,58.03,227300.0,36.9881,37.0072,36.9435,36.9435,227300.0
2009-10-22 15:55:00,58.03,58.1,58.01,58.08,737800.0,36.9435,36.9881,36.9308,36.9754,737800.0
2009-10-23 09:30:00,58.13,58.13,57.9,57.9,428000.0,37.0072,37.0072,36.8608,36.8608,428000.0
2009-10-23 09:35:00,57.9,57.93,57.75,57.83,176700.0,36.8608,36.8799,36.7653,36.8162,176700.0
2009-10-23 09:40:00,57.82,57.93,57.76,57.77,163400.0,36.8098,36.8799,36.7716,36.778,163400.0
2009-10-23 09:45:00,57.76,57.76,57.55,57.63,134600.0,36.7716,36.7716,36.638,36.6889,134600.0
2009-10-23 09:50:00,57.62,57.7,57.62,57.67,75200.0,36.6825,36.7335,36.6825,36.7144,75200.0
2009-10-23 09:55:00,57.67,57.68,57.51,57.52,133800.0,36.7144,36.7207,36.6125,36.6189,133800.0
2009-10-23 10:00:00,57.54,57.69,57.48,57.49,313100.0,36.6316,36.7271,36.5934,36.5998,313100.0
2009-10-23 10:05:00,57.48,57.53,57.45,57.49,183600.0,36.5934,36.6252,36.5743,36.5998,183600.0
2009-10-23 10:10:00,57.49,57.49,57.41,57.42,179100.0,36.5998,36.5998,36.5488,36.5552,179100.0
2009-10-23 10:15:00,57.43,57.46,57.4,57.46,112900.0,36.5616,36.5807,36.5425,36.5807,112900.0
2009-10-23 10:20:00,57.45,57.5,57.42,57.44,92600.0,36.5743,36.6061,36.5552,36.5679,92600.0
2009-10-23 10:25:00,57.44,57.45,57.37,57.41,134300.0,36.5679,36.5743,36.5234,36.5488,134300.0
2009-10-23 10:30:00,57.42,57.42,57.26,57.28,130100.0,36.5552,36.5552,36.4533,36.4661,130100.0
2009-10-23 10:35:00,57.28,57.36,57.25,57.36,137500.0,36.4661,36.517,36.447,36.517,137500.0
2009-10-23 10:40:00,57.36,57.44,57.35,57.42,81600.0,36.517,36.5679,36.5106,36.5552,81600.0
2009-10-23 10:45:00,57.42,57.55,57.36,57.54,146600.0,36.5552,36.638,36.517,36.6316,146600.0
2009-10-23 10:50:00,57.53,57.55,57.49,57.5,86900.0,36.6252,36.638,36.5998,36.6061,86900.0
2009-10-23 10:55:00,57.5,57.51,57.39,57.44,135800.0,36.6061,36.6125,36.5361,36.5679,135800.0
2009-10-23 11:00:00,57.43,57.55,57.41,57.55,87900.0,36.5616,36.638,36.5488,36.638,87900.0
2009-10-23 11:05:00,57.56,57.64,57.55,57.6,70300.0,36.6443,36.6953,36.638,36.6698,70300.0
2009-10-23 11:10:00,57.6,57.65,57.58,57.62,101400.0,36.6698,36.7016,36.6571,36.6825,101400.0
2009-10-23 11:15:00,57.61,57.65,57.4,57.4,202500.0,36.6762,36.7016,36.5425,36.5425,202500.0
2009-10-23 11:20:00,57.39,57.41,57.36,57.41,96700.0,36.5361,36.5488,36.517,36.5488,96700.0
2009-10-23 11:25:00,57.4,57.43,57.37,57.41,103700.0,36.5425,36.5616,36.5234,36.5488,103700.0
2009-10-23 11:30:00,57.4,57.4,57.28,57.28,109100.0,36.5425,36.5425,36.4661,36.4661,109100.0
2009-10-23 11:35:00,57.29,57.31,57.26,57.29,108500.0,36.4724,36.4852,36.4533,36.4724,108500.0
2009-10-23 11:40:00,57.3,57.33,57.27,57.28,44800.0,36.4788,36.4979,36.4597,36.4661,44800.0
2009-10-23 11:45:00,57.27,57.3,57.25,57.29,62400.0,36.4597,36.4788,36.447,36.4724,62400.0
2009-10-23 11:50:00,57.29,57.39,57.27,57.29,128100.0,36.4724,36.5361,36.4597,36.4724,128100.0
2009-10-23 11:55:00,57.28,57.29,57.24,57.28,90800.0,36.4661,36.4724,36.4406,36.4661,90800.0
2009-10-23 12:00:00,57.28,57.35,57.27,57.32,88200.0,36.4661,36.5106,36.4597,36.4915,88200.0
2009-10-23 12:05:00,57.32,57.37,57.3,57.32,103000.0,36.4915,36.5234,36.4788,36.4915,103000.0
2009-10-23 12:10:00,57.31,57.39,57.28,57.39,79800.0,36.4852,36.5361,36.4661,36.5361,79800.0
2009-10-23 12:15:00,57.39,57.5,57.38,57.49,107200.0,36.5361,36.6061,36.5297,36.5998,107200.0
2009-10-23 12:20:00,57.48,57.5,57.38,57.42,81600.0,36.5934,36.6061,36.5297,36.5552,81600.0
2009-10-23 12:25:00,57.42,57.45,57.4,57.45,29400.0,36.5552,36.5743,36.5425,36.5743,29400.0
2009-10-23 12:30:00,57.45,57.46,57.42,57.44,48900.0,36.5743,36.5807,36.5552,36.5679,48900.0
2009-10-23 12:35:00,57.43,57.49,57.39,57.49,40200.0,36.5616,36.5998,36.5361,36.5998,40200.0
2009-10-23 12:40:00,57.49,57.51,57.44,57.5,41600.0,36.5998,36.6125,36.5679,36.6061,41600.0
2009-10-23 12:45:00,57.51,57.67,57.51,57.66,142700.0,36.6125,36.7144,36.6125,36.708,142700.0
2009-10-23 12:50:00,57.66,57.73,57.66,57.73,118000.0,36.708,36.7526,36.708,36.7526,118000.0
2009-10-23 12:55:00,57.72,57.78,57.72,57.73,165100.0,36.7462,36.7844,36.7462,36.7526,165100.0
2009-10-23 13:00:00,57.73,57.74,57.58,57.58,104000.0,36.7526,36.7589,36.6571,36.6571,104000.0
2009-10-23 13:05:00,57.57,57.6,57.52,57.53,60700.0,36.6507,36.6698,36.6189,36.6252,60700.0
2009-10-23 13:10:00,57.52,57.62,57.51,57.53,105700.0,36.6189,36.6825,36.6125,36.6252,105700.0
2009-10-23 13:15:00,57.53,57.55,57.43,57.45,83300.0,36.6252,36.638,36.5616,36.5743,83300.0
2009-10-23 13:20:00,57.46,57.46,57.31,57.38,116900.0,36.5807,36.5807,36.4852,36.5297,116900.0
2009-10-23 13:25:00,57.37,57.47,57.37,57.45,58300.0,36.5234,36.587,36.5234,36.5743,58300.0
2009-10-23 13:30:00,57.44,57.45,57.22,57.26,220400.0,36.5679,36.5743,36.4279,36.4533,220400.0
2009-10-23 13:35:00,57.25,57.29,57.21,57.26,64800.0,36.447,36.4724,36.4215,36.4533,64800.0
2009-10-23 13:40:00,57.26,57.36,57.25,57.35,70100.0,36.4533,36.517,36.447,36.5106,70100.0
2009-10-23 13:45:00,57.35,57.38,57.33,57.38,58600.0,36.5106,36.5297,36.4979,36.5297,58600.0
2009-10-23 13:50:00,57.38,57.49,57.37,57.47,81100.0,36.5297,36.5998,36.5234,36.587,81100.0
2009-10-23 13:55:00,57.47,57.49,57.43,57.44,75000.0,36.587,36.5998,36.5616,36.5679,75000.0
2009-10-23 14:00:00,57.44,57.44,57.36,57.37,73900.0,36.5679,36.5679,36.517,36.5234,73900.0
2009-10-23 14:05:00,57.36,57.42,57.31,57.41,151200.0,36.517,36.5552,36.4852,36.5488,151200.0
2009-10-23 14:10:00,57.42,57.49,57.41,57.49,70900.0,36.5552,36.5998,36.5488,36.5998,70900.0
2009-10-23 14:15:00,57.48,57.5,57.41,57.42,83700.0,36.5934,36.6061,36.5488,36.5552,83700.0
2009-10-23 14:20:00,57.42,57.49,57.42,57.47,82800.0,36.5552,36.5998,36.5552,36.587,82800.0
2009-10-23 14:25:00,57.46,57.47,57.42,57.45,48900.0,36.5807,36.587,36.5552,36.5743,48900.0
2009-10-23 14:30:00,57.45,57.48,57.44,57.48,91700.0,36.5743,36.5934,36.5679,36.5934,91700.0
2009-10-23 14:35:00,57.48,57.53,57.46,57.52,77800.0,36.5934,36.6252,36.5807,36.6189,77800.0
2009-10-23 14:40:00,57.52,57.53,57.44,57.49,73900.0,36.6189,36.6252,36.5679,36.5998,73900.0
2009-10-23 14:45:00,57.49,57.5,57.43,57.46,69500.0,36.5998,36.6061,36.5616,36.5807,69500.0
2009-10-23 14:50:00,57.46,57.48,57.4,57.43,100200.0,36.5807,36.5934,36.5425,36.5616,100200.0
2009-10-23 14:55:00,57.44,57.45,57.38,57.44,132900.0,36.5679,36.5743,36.5297,36.5679,132900.0
2009-10-23 15:00:00,57.43,57.45,57.39,57.43,112700.0,36.5616,36.5743,36.5361,36.5616,112700.0
2009-10-23 15:05:00,57.44,57.61,57.43,57.6,188400.0,36.5679,36.6762,36.5616,36.6698,188400.0
2009-10-23 15:10:00,57.59,57.69,57.57,57.68,202800.0,36.6634,36.7271,36.6507,36.7207,202800.0
2009-10-23 15:15:00,57.67,57.72,57.64,57.66,143900.0,36.7144,36.7462,36.6953,36.708,143900.0
2009-10-23 15:20:00,57.67,57.68,57.55,57.56,135900.0,36.7144,36.7207,36.638,36.6443,135900.0
2009-10-23 15:25:00,57.57,57.58,57.45,57.53,123400.0,36.6507,36.6571,36.5743,36.6252,123400.0
2009-10-23 15:30:00,57.54,57.54,57.43,57.43,171200.0,36.6316,36.6316,36.5616,36.5616,171200.0
2009-10-23 15:35:00,57.43,57.46,57.3,57.38,358900.0,36.5616,36.5807,36.4788,36.5297,358900.0
2009-10-23 15:40:00,57.38,57.53,57.38,57.52,274700.0,36.5297,36.6252,36.5297,36.6189,274700.0
2009-10-23 15:45:00,57.53,57.59,57.45,57.58,242600.0,36.6252,36.6634,36.5743,36.6571,242600.0
2009-10-23 15:50:00,57.58,57.64,57.51,57.6,257000.0,36.6571,36.6953,36.6125,36.6698,257000.0
2009-10-23 15:55:00,57.61,57.66,57.59,57.61,532400.0,36.6762,36.708,36.6634,36.6762,532400.0
2009-10-26 09:30:00,57.65,57.73,57.6,57.6,205700.0,36.7016,36.7526,36.6698,36.6698,205700.0
2009-10-26 09:35:00,57.6,57.61,57.45,57.61,236600.0,36.6698,36.6762,36.5743,36.6762,236600.0
2009-10-26 09:40:00,57.61,57.63,57.43,57.45,188700.0,36.6762,36.6889,36.5616,36.5743,188700.0
2009-10-26 09:45:00,57.45,57.71,57.44,57.64,170400.0,36.5743,36.7398,36.5679,36.6953,170400.0
2009-10-26 09:50:00,57.64,57.66,57.56,57.58,107800.0,36.6953,36.708,36.6443,36.6571,107800.0
2009-10-26 09:55:00,57.59,57.59,57.52,57.54,82100.0,36.6634,36.6634,36.6189,36.6316,82100.0
2009-10-26 10:00:00,57.54,57.7,57.54,57.7,146100.0,36.6316,36.7335,36.6316,36.7335,146100.0
2009-10-26 10:05:00,57.7,57.76,57.65,57.73,123300.0,36.7335,36.7716,36.7016,36.7526,123300.0
2009-10-26 10:10:00,57.73,57.76,57.71,57.73,122800.0,36.7526,36.7716,36.7398,36.7526,122800.0
2009-10-26 10:15:00,57.74,57.79,57.7,57.79,99600.0,36.7589,36.7907,36.7335,36.7907,99600.0
2009-10-26 10:20:00,57.79,57.85,57.77,57.81,89200.0,36.7907,36.8289,36.778,36.8035,89200.0
2009-10-26 10:25:00,57.81,57.86,57.73,57.74,75000.0,36.8035,36.8353,36.7526,36.7589,75000.0
2009-10-26 10:30:00,57.73,57.78,57.73,57.78,79200.0,36.7526,36.7844,36.7526,36.7844,79200.0
2009-10-26 10:35:00,57.78,57.82,57.75,57.79,84700.0,36.7844,36.8098,36.7653,36.7907,84700.0
2009-10-26 10:40:00,57.79,57.82,57.78,57.79,58300.0,36.7907,36.8098,36.7844,36.7907,58300.0
2009-10-26 10:45:00,57.79,57.8,57.73,57.73,44900.0,36.7907,36.7971,36.7526,36.7526,44900.0
2009-10-26 10:50:00,57.73,57.74,57.69,57.71,60300.0,36.7526,36.7589,36.7271,36.7398,60300.0
2009-10-26 10:55:00,57.72,57.77,57.7,57.75,60000.0,36.7462,36.778,36.7335,36.7653,60000.0
2009-10-26 11:00:00,57.75,57.76,57.71,57.72,37000.0,36.7653,36.7716,36.7398,36.7462,37000.0
2009-10-26 11:05:00,57.71,57.78,57.71,57.77,87400.0,36.7398,36.7844,36.7398,36.778,87400.0
2009-10-26 11:10:00,57.78,57.79,57.63,57.64,85200.0,36.7844,36.7907,36.6889,36.6953,85200.0
2009-10-26 11:15:00,57.64,57.65,57.51,57.51,118300.0,36.6953,36.7016,36.6125,36.6125,118300.0
2009-10-26 11:20:00,57.51,57.55,57.49,57.51,53700.0,36.6125,36.638,36.5998,36.6125,53700.0
2009-10-26 11:25:00,57.51,57.61,57.44,57.45,115300.0,36.6125,36.6762,36.5679,36.5743,115300.0
2009-10-26 11:30:00,57.45,57.45,57.07,57.16,386600.0,36.5743,36.5743,36.3324,36.3897,386600.0
2009-10-26 11:35:00,57.19,57.2,56.9,57.04,283800.0,36.4088,36.4151,36.2241,36.3133,283800.0
2009-10-26 11:40:00,57.02,57.08,56.95,56.97,174400.0,36.3005,36.3387,36.256,36.2687,174400.0
2009-10-26 11:45:00,56.97,57.03,56.86,56.88,221400.0,36.2687,36.3069,36.1987,36.2114,221400.0
2009-10-26 11:50:00,56.87,57.01,56.87,56.9,162700.0,36.2051,36.2942,36.2051,36.2241,162700.0
2009-10-26 11:55:00,56.88,56.93,56.63,56.66,241700.0,36.2114,36.2432,36.0523,36.0714,241700.0
2009-10-26 12:00:00,56.65,56.74,56.63,56.64,229800.0,36.065,36.1223,36.0523,36.0586,229800.0
2009-10-26 12:05:00,56.64,56.71,56.6,56.64,174800.0,36.0586,36.1032,36.0332,36.0586,174800.0
2009-10-26 12:10:00,56.64,56.74,56.63,56.73,89700.0,36.0586,36.1223,36.0523,36.1159,89700.0
2009-10-26 12:15:00,56.72,56.74,56.69,56.73,84600.0,36.1096,36.1223,36.0905,36.1159,84600.0
2009-10-26 12:20:00,56.74,56.74,56.7,56.7,89700.0,36.1223,36.1223,36.0968,36.0968,89700.0
2009-10-26 12:25:00,56.71,56.72,56.69,56.7,108000.0,36.1032,36.1096,36.0905,36.0968,108000.0
2009-10-26 12:30:00,56.7,56.76,56.7,56.76,39000.0,36.0968,36.135,36.0968,36.135,39000.0
2009-10-26 12:35:00,56.76,56.8,56.74,56.79,59800.0,36.135,36.1605,36.1223,36.1541,59800.0
2009-10-26 12:40:00,56.79,56.88,56.77,56.79,148700.0,36.1541,36.2114,36.1414,36.1541,148700.0
2009-10-26 12:45:00,56.79,56.81,56.75,56.77,92100.0,36.1541,36.1669,36.1287,36.1414,92100.0
2009-10-26 12:50:00,56.78,56.84,56.75,56.83,63700.0,36.1478,36.186,36.1287,36.1796,63700.0
2009-10-26 12:55:00,56.84,56.92,56.83,56.9,87300.0,36.186,36.2369,36.1796,36.2241,87300.0
2009-10-26 13:00:00,56.9,56.92,56.88,56.9,101100.0,36.2241,36.2369,36.2114,36.2241,101100.0
2009-10-26 13:05:00,56.9,56.93,56.89,56.92,56300.0,36.2241,36.2432,36.2178,36.2369,56300.0
2009-10-26 13:10:00,56.92,56.92,56.86,56.91,131800.0,36.2369,36.2369,36.1987,36.2305,131800.0
2009-10-26 13:15:00,56.9,56.96,56.9,56.96,98300.0,36.2241,36.2623,36.2241,36.2623,98300.0
2009-10-26 13:20:00,56.96,56.96,56.83,56.86,67200.0,36.2623,36.2623,36.1796,36.1987,67200.0
2009-10-26 13:25:00,56.85,56.86,56.82,56.84,62800.0,36.1923,36.1987,36.1732,36.186,62800.0
2009-10-26 13:30:00,56.83,56.92,56.83,56.9,45400.0,36.1796,36.2369,36.1796,36.2241,45400.0
2009-10-26 13:35:00,56.9,56.97,56.9,56.94,52300.0,36.2241,36.2687,36.2241,36.2496,52300.0
2009-10-26 13:40:00,56.94,57.0,56.94,56.99,57700.0,36.2496,36.2878,36.2496,36.2814,57700.0
2009-10-26 13:45:00,56.99,57.0,56.91,56.92,42200.0,36.2814,36.2878,36.2305,36.2369,42200.0
2009-10-26 13:50:00,56.91,56.91,56.88,56.88,69500.0,36.2305,36.2305,36.2114,36.2114,69500.0
2009-10-26 13:55:00,56.88,56.94,56.88,56.88,71100.0,36.2114,36.2496,36.2114,36.2114,71100.0
2009-10-26 14:00:00,56.88,56.91,56.83,56.9,78000.0,36.2114,36.2305,36.1796,36.2241,78000.0
2009-10-26 14:05:00,56.89,56.92,56.85,56.86,113000.0,36.2178,36.2369,36.1923,36.1987,113000.0
2009-10-26 14:10:00,56.85,56.86,56.81,56.83,66400.0,36.1923,36.1987,36.1669,36.1796,66400.0
2009-10-26 14:15:00,56.83,56.84,56.71,56.72,194800.0,36.1796,36.186,36.1032,36.1096,194800.0
2009-10-26 14:20:00,56.72,56.8,56.72,56.8,103600.0,36.1096,36.1605,36.1096,36.1605,103600.0
2009-10-26 14:25:00,56.8,56.82,56.74,56.75,119800.0,36.1605,36.1732,36.1223,36.1287,119800.0
2009-10-26 14:30:00,56.75,56.75,56.68,56.7,204600.0,36.1287,36.1287,36.0841,36.0968,204600.0
2009-10-26 14:35:00,56.71,56.79,56.63,56.77,173500.0,36.1032,36.1541,36.0523,36.1414,173500.0
2009-10-26 14:40:00,56.77,56.78,56.72,56.74,112900.0,36.1414,36.1478,36.1096,36.1223,112900.0
2009-10-26 14:45:00,56.75,56.8,56.58,56.76,196900.0,36.1287,36.1605,36.0204,36.135,196900.0
2009-10-26 14:50:00,56.75,56.86,56.75,56.86,88400.0,36.1287,36.1987,36.1287,36.1987,88400.0
2009-10-26 14:55:00,56.86,56.93,56.82,56.82,139100.0,36.1987,36.2432,36.1732,36.1732,139100.0
2009-10-26 15:00:00,56.82,56.92,56.82,56.92,78800.0,36.1732,36.2369,36.1732,36.2369,78800.0
2009-10-26 15:05:00,56.92,56.92,56.76,56.79,173600.0,36.2369,36.2369,36.135,36.1541,173600.0
2009-10-26 15:10:00,56.78,56.81,56.74,56.75,61000.0,36.1478,36.1669,36.1223,36.1287,61000.0
2009-10-26 15:15:00,56.76,56.84,56.75,56.82,87800.0,36.135,36.186,36.1287,36.1732,87800.0
2009-10-26 15:20:00,56.81,56.82,56.77,56.81,99600.0,36.1669,36.1732,36.1414,36.1669,99600.0
2009-10-26 15:25:00,56.8,56.82,56.76,56.76,82800.0,36.1605,36.1732,36.135,36.135,82800.0
2009-10-26 15:30:00,56.77,56.87,56.76,56.87,78300.0,36.1414,36.2051,36.135,36.2051,78300.0
2009-10-26 15:35:00,56.86,56.91,56.82,56.83,157700.0,36.1987,36.2305,36.1732,36.1796,157700.0
2009-10-26 15:40:00,56.83,56.99,56.82,56.98,156800.0,36.1796,36.2814,36.1732,36.2751,156800.0
2009-10-26 15:45:00,56.99,57.11,56.98,57.09,179600.0,36.2814,36.3578,36.2751,36.3451,179600.0
2009-10-26 15:50:00,57.08,57.1,56.94,56.96,229500.0,36.3387,36.3515,36.2496,36.2623,229500.0
2009-10-26 15:55:00,56.96,56.97,56.84,56.87,416500.0,36.2623,36.2687,36.186,36.2051,416500.0
2009-10-27 09:30:00,56.88,57.12,56.82,56.92,236700.0,36.2114,36.3642,36.1732,36.2369,236700.0
2009-10-27 09:35:00,56.92,57.04,56.91,57.02,167200.0,36.2369,36.3133,36.2305,36.3005,167200.0
2009-10-27 09:40:00,57.02,57.06,56.86,57.0,286200.0,36.3005,36.326,36.1987,36.2878,286200.0
2009-10-27 09:45:00,57.01,57.18,56.98,57.18,81900.0,36.2942,36.4024,36.2751,36.4024,81900.0
2009-10-27 09:50:00,57.18,57.21,57.11,57.11,129400.0,36.4024,36.4215,36.3578,36.3578,129400.0
2009-10-27 09:55:00,57.1,57.2,56.95,56.95,113200.0,36.3515,36.4151,36.256,36.256,113200.0
2009-10-27 10:00:00,57.07,57.08,56.67,56.81,373500.0,36.3324,36.3387,36.0777,36.1669,373500.0
2009-10-27 10:05:00,56.82,56.94,56.77,56.9,136500.0,36.1732,36.2496,36.1414,36.2241,136500.0
2009-10-27 10:10:00,56.9,57.01,56.9,57.0,113900.0,36.2241,36.2942,36.2241,36.2878,113900.0
2009-10-27 10:15:00,57.0,57.0,56.84,56.88,106400.0,36.2878,36.2878,36.186,36.2114,106400.0
2009-10-27 10:20:00,56.87,56.89,56.78,56.81,187800.0,36.2051,36.2178,36.1478,36.1669,187800.0
2009-10-27 10:25:00,56.81,57.01,56.78,57.0,127200.0,36.1669,36.2942,36.1478,36.2878,127200.0
2009-10-27 10:30:00,57.0,57.07,56.96,57.01,206000.0,36.2878,36.3324,36.2623,36.2942,206000.0
2009-10-27 10:35:00,57.0,57.02,56.96,57.01,72500.0,36.2878,36.3005,36.2623,36.2942,72500.0
2009-10-27 10:40:00,57.03,57.09,56.99,57.01,158100.0,36.3069,36.3451,36.2814,36.2942,158100.0
2009-10-27 10:45:00,57.01,57.02,56.99,57.01,96800.0,36.2942,36.3005,36.2814,36.2942,96800.0
2009-10-27 10:50:00,57.01,57.03,56.92,56.94,158600.0,36.2942,36.3069,36.2369,36.2496,158600.0
2009-10-27 10:55:00,56.94,57.01,56.92,56.99,80900.0,36.2496,36.2942,36.2369,36.2814,80900.0
2009-10-27 11:00:00,57.0,57.02,56.8,56.8,100200.0,36.2878,36.3005,36.1605,36.1605,100200.0
2009-10-27 11:05:00,56.81,56.83,56.77,56.83,87300.0,36.1669,36.1796,36.1414,36.1796,87300.0
2009-10-27 11:10:00,56.82,56.95,56.79,56.95,118800.0,36.1732,36.256,36.1541,36.256,118800.0
2009-10-27 11:15:00,56.95,56.95,56.84,56.89,79100.0,36.256,36.256,36.186,36.2178,79100.0
2009-10-27 11:20:00,56.89,56.9,56.87,56.89,44500.0,36.2178,36.2241,36.2051,36.2178,44500.0
2009-10-27 11:25:00,56.88,56.93,56.85,56.92,100100.0,36.2114,36.2432,36.1923,36.2369,100100.0
2009-10-27 11:30:00,56.94,57.04,56.92,57.01,58100.0,36.2496,36.3133,36.2369,36.2942,58100.0
2009-10-27 11:35:00,57.02,57.03,56.95,57.0,50600.0,36.3005,36.3069,36.256,36.2878,50600.0
2009-10-27 11:40:00,57.0,57.02,56.99,57.01,73800.0,36.2878,36.3005,36.2814,36.2942,73800.0
2009-10-27 11:45:00,57.02,57.12,57.01,57.1,88100.0,36.3005,36.3642,36.2942,36.3515,88100.0
2009-10-27 11:50:00,57.1,57.14,57.05,57.1,84900.0,36.3515,36.3769,36.3196,36.3515,84900.0
2009-10-27 11:55:00,57.1,57.15,57.04,57.14,68900.0,36.3515,36.3833,36.3133,36.3769,68900.0
2009-10-27 12:00:00,57.14,57.19,57.13,57.14,80900.0,36.3769,36.4088,36.3706,36.3769,80900.0
2009-10-27 12:05:00,57.14,57.15,57.07,57.15,90900.0,36.3769,36.3833,36.3324,36.3833,90900.0
2009-10-27 12:10:00,57.14,57.15,57.11,57.12,50400.0,36.3769,36.3833,36.3578,36.3642,50400.0
2009-10-27 12:15:00,57.11,57.18,57.11,57.16,59400.0,36.3578,36.4024,36.3578,36.3897,59400.0
2009-10-27 12:20:00,57.16,57.18,57.12,57.13,51500.0,36.3897,36.4024,36.3642,36.3706,51500.0
2009-10-27 12:25:00,57.13,57.17,57.07,57.1,46000.0,36.3706,36.396,36.3324,36.3515,46000.0
2009-10-27 12:30:00,57.09,57.09,56.97,56.99,62400.0,36.3451,36.3451,36.2687,36.2814,62400.0
2009-10-27 12:35:00,56.98,57.0,56.95,56.98,40200.0,36.2751,36.2878,36.256,36.2751,40200.0
2009-10-27 12:40:00,56.98,57.04,56.95,57.04,59900.0,36.2751,36.3133,36.256,36.3133,59900.0
2009-10-27 12:45:00,57.02,57.04,56.98,56.99,58200.0,36.3005,36.3133,36.2751,36.2814,58200.0
2009-10-27 12:50:00,56.99,57.07,56.98,57.01,103400.0,36.2814,36.3324,36.2751,36.2942,103400.0
2009-10-27 12:55:00,57.01,57.12,57.01,57.1,138000.0,36.2942,36.3642,36.2942,36.3515,138000.0
2009-10-27 13:00:00,57.1,57.18,57.02,57.11,177400.0,36.3515,36.4024,36.3005,36.3578,177400.0
2009-10-27 13:05:00,57.11,57.14,57.02,57.09,140500.0,36.3578,36.3769,36.3005,36.3451,140500.0
2009-10-27 13:10:00,57.09,57.2,57.08,57.19,75700.0,36.3451,36.4151,36.3387,36.4088,75700.0
2009-10-27 13:15:00,57.2,57.22,57.17,57.21,77100.0,36.4151,36.4279,36.396,36.4215,77100.0
2009-10-27 13:20:00,57.22,57.26,57.12,57.19,158500.0,36.4279,36.4533,36.3642,36.4088,158500.0
2009-10-27 13:25:00,57.2,57.2,57.14,57.19,74300.0,36.4151,36.4151,36.3769,36.4088,74300.0
2009-10-27 13:30:00,57.19,57.2,57.14,57.16,70700.0,36.4088,36.4151,36.3769,36.3897,70700.0
2009-10-27 13:35:00,57.16,57.3,57.15,57.29,133800.0,36.3897,36.4788,36.3833,36.4724,133800.0
2009-10-27 13:40:00,57.3,57.35,57.28,57.3,80400.0,36.4788,36.5106,36.4661,36.4788,80400.0
2009-10-27 13:45:00,57.3,57.35,57.27,57.35,60800.0,36.4788,36.5106,36.4597,36.5106,60800.0
2009-10-27 13:50:00,57.34,57.37,57.34,57.36,75100.0,36.5043,36.5234,36.5043,36.517,75100.0
2009-10-27 13:55:00,57.36,57.37,57.29,57.34,109200.0,36.517,36.5234,36.4724,36.5043,109200.0
2009-10-27 14:00:00,57.34,57.34,57.21,57.22,76800.0,36.5043,36.5043,36.4215,36.4279,76800.0
2009-10-27 14:05:00,57.23,57.3,57.19,57.25,122500.0,36.4342,36.4788,36.4088,36.447,122500.0
2009-10-27 14:10:00,57.26,57.31,57.24,57.31,123600.0,36.4533,36.4852,36.4406,36.4852,123600.0
2009-10-27 14:15:00,57.31,57.35,57.27,57.29,151100.0,36.4852,36.5106,36.4597,36.4724,151100.0
2009-10-27 14:20:00,57.29,57.3,57.25,57.26,81500.0,36.4724,36.4788,36.447,36.4533,81500.0
2009-10-27 14:25:00,57.26,57.31,57.19,57.2,145700.0,36.4533,36.4852,36.4088,36.4151,145700.0
2009-10-27 14:30:00,57.2,57.24,57.12,57.23,127300.0,36.4151,36.4406,36.3642,36.4342,127300.0
2009-10-27 14:35:00,57.24,57.28,57.22,57.24,82400.0,36.4406,36.4661,36.4279,36.4406,82400.0
2009-10-27 14:40:00,57.24,57.27,57.21,57.23,55800.0,36.4406,36.4597,36.4215,36.4342,55800.0
2009-10-27 14:45:00,57.22,57.29,57.2,57.29,57500.0,36.4279,36.4724,36.4151,36.4724,57500.0
2009-10-27 14:50:00,57.28,57.37,57.28,57.36,81600.0,36.4661,36.5234,36.4661,36.517,81600.0
2009-10-27 14:55:00,57.35,57.42,57.35,57.38,81900.0,36.5106,36.5552,36.5106,36.5297,81900.0
2009-10-27 15:00:00,57.39,57.39,57.3,57.35,93400.0,36.5361,36.5361,36.4788,36.5106,93400.0
2009-10-27 15:05:00,57.35,57.37,57.23,57.23,116100.0,36.5106,36.5234,36.4342,36.4342,116100.0
2009-10-27 15:10:00,57.23,57.23,57.16,57.22,100400.0,36.4342,36.4342,36.3897,36.4279,100400.0
2009-10-27 15:15:00,57.22,57.25,57.2,57.25,89600.0,36.4279,36.447,36.4151,36.447,89600.0
2009-10-27 15:20:00,57.24,57.29,57.2,57.28,141600.0,36.4406,36.4724,36.4151,36.4661,141600.0
2009-10-27 15:25:00,57.26,57.33,57.26,57.33,100000.0,36.4533,36.4979,36.4533,36.4979,100000.0
2009-10-27 15:30:00,57.32,57.36,57.16,57.17,198000.0,36.4915,36.517,36.3897,36.396,198000.0
2009-10-27 15:35:00,57.16,57.24,57.1,57.15,252800.0,36.3897,36.4406,36.3515,36.3833,252800.0
2009-10-27 15:40:00,57.15,57.33,57.15,57.3,186700.0,36.3833,36.4979,36.3833,36.4788,186700.0
2009-10-27 15:45:00,57.31,57.33,57.18,57.2,213000.0,36.4852,36.4979,36.4024,36.4151,213000.0
2009-10-27 15:50:00,57.2,57.33,57.19,57.21,276800.0,36.4151,36.4979,36.4088,36.4215,276800.0
2009-10-27 15:55:00,57.2,57.22,57.1,57.18,428700.0,36.4151,36.4279,36.3515,36.4024,428700.0
2009-10-28 09:30:00,56.98,57.16,56.97,57.13,226500.0,36.2751,36.3897,36.2687,36.3706,226500.0
2009-10-28 09:35:00,57.13,57.33,57.09,57.31,175500.0,36.3706,36.4979,36.3451,36.4852,175500.0
2009-10-28 09:40:00,57.3,57.65,57.29,57.63,162500.0,36.4788,36.7016,36.4724,36.6889,162500.0
2009-10-28 09:45:00,57.63,57.73,57.5,57.52,191500.0,36.6889,36.7526,36.6061,36.6189,191500.0
2009-10-28 09:50:00,57.53,57.63,57.47,57.54,262500.0,36.6252,36.6889,36.587,36.6316,262500.0
2009-10-28 09:55:00,57.54,57.69,57.53,57.66,168000.0,36.6316,36.7271,36.6252,36.708,168000.0
2009-10-28 10:00:00,57.66,57.85,57.5,57.83,623800.0,36.708,36.8289,36.6061,36.8162,623800.0
2009-10-28 10:05:00,57.83,57.83,57.74,57.78,436600.0,36.8162,36.8162,36.7589,36.7844,436600.0
2009-10-28 10:10:00,57.78,57.87,57.77,57.83,311100.0,36.7844,36.8417,36.778,36.8162,311100.0
2009-10-28 10:15:00,57.83,57.88,57.72,57.86,219500.0,36.8162,36.848,36.7462,36.8353,219500.0
2009-10-28 10:20:00,57.86,57.89,57.82,57.89,131100.0,36.8353,36.8544,36.8098,36.8544,131100.0
2009-10-28 10:25:00,57.89,57.92,57.74,57.74,131400.0,36.8544,36.8735,36.7589,36.7589,131400.0
2009-10-28 10:30:00,57.74,57.79,57.67,57.68,232500.0,36.7589,36.7907,36.7144,36.7207,232500.0
2009-10-28 10:35:00,57.69,57.85,57.55,57.69,339400.0,36.7271,36.8289,36.638,36.7271,339400.0
2009-10-28 10:40:00,57.69,57.71,57.65,57.7,198300.0,36.7271,36.7398,36.7016,36.7335,198300.0
2009-10-28 10:45:00,57.7,57.72,57.64,57.72,252700.0,36.7335,36.7462,36.6953,36.7462,252700.0
2009-10-28 10:50:00,57.72,57.73,57.36,57.4,565100.0,36.7462,36.7526,36.517,36.5425,565100.0
2009-10-28 10:55:00,57.38,57.74,57.38,57.72,164200.0,36.5297,36.7589,36.5297,36.7462,164200.0
2009-10-28 11:00:00,57.72,57.74,57.52,57.52,224300.0,36.7462,36.7589,36.6189,36.6189,224300.0
2009-10-28 11:05:00,57.53,57.63,57.53,57.61,103200.0,36.6252,36.6889,36.6252,36.6762,103200.0
2009-10-28 11:10:00,57.61,57.66,57.55,57.6,136300.0,36.6762,36.708,36.638,36.6698,136300.0
2009-10-28 11:15:00,57.59,57.68,57.55,57.68,104700.0,36.6634,36.7207,36.638,36.7207,104700.0
2009-10-28 11:20:00,57.68,57.68,57.58,57.63,77200.0,36.7207,36.7207,36.6571,36.6889,77200.0
2009-10-28 11:25:00,57.63,57.64,57.6,57.61,89400.0,36.6889,36.6953,36.6698,36.6762,89400.0
2009-10-28 11:30:00,57.61,57.61,57.54,57.55,97200.0,36.6762,36.6762,36.6316,36.638,97200.0
2009-10-28 11:35:00,57.54,57.58,57.46,57.47,174400.0,36.6316,36.6571,36.5807,36.587,174400.0
2009-10-28 11:40:00,57.47,57.5,57.4,57.47,175500.0,36.587,36.6061,36.5425,36.587,175500.0
2009-10-28 11:45:00,57.46,57.62,57.43,57.6,201700.0,36.5807,36.6825,36.5616,36.6698,201700.0
2009-10-28 11:50:00,57.6,57.61,57.5,57.53,130600.0,36.6698,36.6762,36.6061,36.6252,130600.0
2009-10-28 11:55:00,57.55,57.63,57.47,57.63,102600.0,36.638,36.6889,36.587,36.6889,102600.0
2009-10-28 12:00:00,57.62,57.74,57.56,57.72,126600.0,36.6825,36.7589,36.6443,36.7462,126600.0
2009-10-28 12:05:00,57.72,57.74,57.65,57.66,267800.0,36.7462,36.7589,36.7016,36.708,267800.0
2009-10-28 12:10:00,57.66,57.7,57.6,57.69,128900.0,36.708,36.7335,36.6698,36.7271,128900.0
2009-10-28 12:15:00,57.69,57.73,57.64,57.72,123100.0,36.7271,36.7526,36.6953,36.7462,123100.0
2009-10-28 12:20:00,57.7,57.71,57.49,57.51,187400.0,36.7335,36.7398,36.5998,36.6125,187400.0
2009-10-28 12:25:00,57.5,57.61,57.49,57.54,181000.0,36.6061,36.6762,36.5998,36.6316,181000.0
2009-10-28 12:30:00,57.54,57.57,57.51,57.54,97400.0,36.6316,36.6507,36.6125,36.6316,97400.0
2009-10-28 12:35:00,57.54,57.55,57.4,57.47,126700.0,36.6316,36.638,36.5425,36.587,126700.0
2009-10-28 12:40:00,57.47,57.54,57.47,57.53,109100.0,36.587,36.6316,36.587,36.6252,109100.0
2009-10-28 12:45:00,57.53,57.54,57.48,57.49,101600.0,36.6252,36.6316,36.5934,36.5998,101600.0
2009-10-28 12:50:00,57.49,57.49,57.31,57.45,172600.0,36.5998,36.5998,36.4852,36.5743,172600.0
2009-10-28 12:55:00,57.45,57.57,57.4,57.56,180200.0,36.5743,36.6507,36.5425,36.6443,180200.0
2009-10-28 13:00:00,57.55,57.58,57.5,57.53,121300.0,36.638,36.6571,36.6061,36.6252,121300.0
2009-10-28 13:05:00,57.54,57.67,57.53,57.64,173800.0,36.6316,36.7144,36.6252,36.6953,173800.0
2009-10-28 13:10:00,57.65,57.74,57.64,57.73,159300.0,36.7016,36.7589,36.6953,36.7526,159300.0
2009-10-28 13:15:00,57.74,57.89,57.74,57.78,194100.0,36.7589,36.8544,36.7589,36.7844,194100.0
2009-10-28 13:20:00,57.78,57.79,57.69,57.76,118500.0,36.7844,36.7907,36.7271,36.7716,118500.0
2009-10-28 13:25:00,57.77,57.8,57.64,57.64,149900.0,36.778,36.7971,36.6953,36.6953,149900.0
2009-10-28 13:30:00,57.65,57.76,57.61,57.65,106900.0,36.7016,36.7716,36.6762,36.7016,106900.0
2009-10-28 13:35:00,57.65,57.7,57.62,57.7,119400.0,36.7016,36.7335,36.6825,36.7335,119400.0
2009-10-28 13:40:00,57.71,57.75,57.66,57.67,168600.0,36.7398,36.7653,36.708,36.7144,168600.0
2009-10-28 13:45:00,57.67,57.75,57.63,57.63,63900.0,36.7144,36.7653,36.6889,36.6889,63900.0
2009-10-28 13:50:00,57.63,57.65,57.52,57.57,110200.0,36.6889,36.7016,36.6189,36.6507,110200.0
2009-10-28 13:55:00,57.57,57.58,57.5,57.54,79700.0,36.6507,36.6571,36.6061,36.6316,79700.0
2009-10-28 14:00:00,57.54,57.61,57.44,57.56,153600.0,36.6316,36.6762,36.5679,36.6443,153600.0
2009-10-28 14:05:00,57.57,57.57,57.5,57.52,103800.0,36.6507,36.6507,36.6061,36.6189,103800.0
2009-10-28 14:10:00,57.51,57.53,57.44,57.5,124100.0,36.6125,36.6252,36.5679,36.6061,124100.0
2009-10-28 14:15:00,57.5,57.58,57.45,57.56,147100.0,36.6061,36.6571,36.5743,36.6443,147100.0
2009-10-28 14:20:00,57.57,57.59,57.35,57.53,202600.0,36.6507,36.6634,36.5106,36.6252,202600.0
2009-10-28 14:25:00,57.54,57.55,57.37,57.39,119200.0,36.6316,36.638,36.5234,36.5361,119200.0
2009-10-28 14:30:00,57.4,57.45,57.35,57.36,148900.0,36.5425,36.5743,36.5106,36.517,148900.0
2009-10-28 14:35:00,57.37,57.44,57.34,57.41,111700.0,36.5234,36.5679,36.5043,36.5488,111700.0
2009-10-28 14:40:00,57.42,57.54,57.4,57.47,138200.0,36.5552,36.6316,36.5425,36.587,138200.0
2009-10-28 14:45:00,57.44,57.48,57.29,57.36,154500.0,36.5679,36.5934,36.4724,36.517,154500.0
2009-10-28 14:50:00,57.37,57.41,57.32,57.37,116800.0,36.5234,36.5488,36.4915,36.5234,116800.0
2009-10-28 14:55:00,57.36,57.43,57.33,57.33,120900.0,36.517,36.5616,36.4979,36.4979,120900.0
2009-10-28 15:00:00,57.33,57.47,57.29,57.47,208000.0,36.4979,36.587,36.4724,36.587,208000.0
2009-10-28 15:05:00,57.47,57.49,57.39,57.43,218000.0,36.587,36.5998,36.5361,36.5616,218000.0
2009-10-28 15:10:00,57.43,57.45,57.3,57.3,123100.0,36.5616,36.5743,36.4788,36.4788,123100.0
2009-10-28 15:15:00,57.3,57.49,57.29,57.47,232100.0,36.4788,36.5998,36.4724,36.587,232100.0
2009-10-28 15:20:00,57.47,57.52,57.43,57.46,130100.0,36.587,36.6189,36.5616,36.5807,130100.0
2009-10-28 15:25:00,57.46,57.57,57.45,57.57,315100.0,36.5807,36.6507,36.5743,36.6507,315100.0
2009-10-28 15:30:00,57.57,57.65,57.53,57.54,236600.0,36.6507,36.7016,36.6252,36.6316,236600.0
2009-10-28 15:35:00,57.53,57.55,57.42,57.48,248500.0,36.6252,36.638,36.5552,36.5934,248500.0
2009-10-28 15:40:00,57.47,57.52,57.36,57.49,359600.0,36.587,36.6189,36.517,36.5998,359600.0
2009-10-28 15:45:00,57.49,57.49,57.38,57.41,185300.0,36.5998,36.5998,36.5297,36.5488,185300.0
2009-10-28 15:50:00,57.42,57.42,57.25,57.29,281900.0,36.5552,36.5552,36.447,36.4724,281900.0
2009-10-28 15:55:00,57.29,57.43,57.18,57.24,597600.0,36.4724,36.5616,36.4024,36.4406,597600.0
2009-10-29 09:30:00,59.41,59.97,59.31,59.89,2317700.0,37.8221,38.1786,37.7584,38.1277,2317700.0
2009-10-29 09:35:00,59.9,59.98,59.83,59.87,1349600.0,38.134,38.185,38.0895,38.1149,1349600.0
2009-10-29 09:40:00,59.87,59.97,59.81,59.89,1041300.0,38.1149,38.1786,38.0767,38.1277,1041300.0
2009-10-29 09:45:00,59.89,59.96,59.58,59.77,1309400.0,38.1277,38.1722,37.9303,38.0513,1309400.0
2009-10-29 09:50:00,59.76,59.83,59.34,59.43,751600.0,38.0449,38.0895,37.7775,37.8348,751600.0
2009-10-29 09:55:00,59.43,59.52,59.22,59.47,999400.0,37.8348,37.8921,37.7011,37.8603,999400.0
2009-10-29 10:00:00,59.48,59.58,59.35,59.56,477000.0,37.8667,37.9303,37.7839,37.9176,477000.0
2009-10-29 10:05:00,59.56,59.6,59.36,59.37,423800.0,37.9176,37.943,37.7903,37.7966,423800.0
2009-10-29 10:10:00,59.36,59.41,59.26,59.27,407500.0,37.7903,37.8221,37.7266,37.733,407500.0
2009-10-29 10:15:00,59.27,59.31,59.08,59.14,372600.0,37.733,37.7584,37.612,37.6502,372600.0
2009-10-29 10:20:00,59.15,59.45,59.11,59.17,448800.0,37.6566,37.8476,37.6311,37.6693,448800.0
2009-10-29 10:25:00,59.18,59.23,59.13,59.14,241000.0,37.6757,37.7075,37.6438,37.6502,241000.0
2009-10-29 10:30:00,59.15,59.18,58.99,59.02,477000.0,37.6566,37.6757,37.5547,37.5738,477000.0
2009-10-29 10:35:00,59.02,59.05,58.91,58.97,764700.0,37.5738,37.5929,37.5038,37.542,764700.0
2009-10-29 10:40:00,58.97,59.04,58.93,58.93,299700.0,37.542,37.5865,37.5165,37.5165,299700.0
2009-10-29 10:45:00,58.93,59.01,58.92,59.0,273600.0,37.5165,37.5674,37.5101,37.5611,273600.0
2009-10-29 10:50:00,59.0,59.08,58.94,58.99,419200.0,37.5611,37.612,37.5229,37.5547,419200.0
2009-10-29 10:55:00,58.99,59.18,58.99,59.17,257100.0,37.5547,37.6757,37.5547,37.6693,257100.0
2009-10-29 11:00:00,59.17,59.39,59.14,59.3,347500.0,37.6693,37.8094,37.6502,37.7521,347500.0
2009-10-29 11:05:00,59.29,59.42,59.24,59.29,267200.0,37.7457,37.8285,37.7139,37.7457,267200.0
2009-10-29 11:10:00,59.29,59.37,59.28,59.29,174100.0,37.7457,37.7966,37.7393,37.7457,174100.0
2009-10-29 11:15:00,59.29,59.36,59.28,59.3,203000.0,37.7457,37.7903,37.7393,37.7521,203000.0
2009-10-29 11:20:00,59.3,59.33,59.22,59.29,203600.0,37.7521,37.7712,37.7011,37.7457,203600.0
2009-10-29 11:25:00,59.29,59.36,59.29,59.33,122400.0,37.7457,37.7903,37.7457,37.7712,122400.0
2009-10-29 11:30:00,59.33,59.34,59.25,59.26,175800.0,37.7712,37.7775,37.7202,37.7266,175800.0
2009-10-29 11:35:00,59.25,59.31,59.14,59.17,234500.0,37.7202,37.7584,37.6502,37.6693,234500.0
2009-10-29 11:40:00,59.16,59.22,59.13,59.19,159700.0,37.6629,37.7011,37.6438,37.682,159700.0
2009-10-29 11:45:00,59.18,59.25,59.17,59.24,130400.0,37.6757,37.7202,37.6693,37.7139,130400.0
2009-10-29 11:50:00,59.25,59.28,59.16,59.2,164800.0,37.7202,37.7393,37.6629,37.6884,164800.0
2009-10-29 11:55:00,59.2,59.3,59.19,59.27,175400.0,37.6884,37.7521,37.682,37.733,175400.0
2009-10-29 12:00:00,59.28,59.4,59.27,59.34,201100.0,37.7393,37.8157,37.733,37.7775,201100.0
2009-10-29 12:05:00,59.34,59.43,59.33,59.41,188500.0,37.7775,37.8348,37.7712,37.8221,188500.0
2009-10-29 12:10:00,59.41,59.43,59.26,59.26,304900.0,37.8221,37.8348,37.7266,37.7266,304900.0
2009-10-29 12:15:00,59.27,59.42,59.22,59.4,247500.0,37.733,37.8285,37.7011,37.8157,247500.0
2009-10-29 12:20:00,59.39,59.43,59.35,59.43,112000.0,37.8094,37.8348,37.7839,37.8348,112000.0
2009-10-29 12:25:00,59.43,59.59,59.43,59.59,220900.0,37.8348,37.9367,37.8348,37.9367,220900.0
2009-10-29 12:30:00,59.59,59.59,59.55,59.56,78100.0,37.9367,37.9367,37.9112,37.9176,78100.0
2009-10-29 12:35:00,59.56,59.67,59.56,59.63,259100.0,37.9176,37.9876,37.9176,37.9621,259100.0
2009-10-29 12:40:00,59.63,59.65,59.54,59.56,170700.0,37.9621,37.9749,37.9048,37.9176,170700.0
2009-10-29 12:45:00,59.57,59.7,59.54,59.61,236100.0,37.9239,38.0067,37.9048,37.9494,236100.0
2009-10-29 12:50:00,59.62,59.65,59.59,59.63,70200.0,37.9558,37.9749,37.9367,37.9621,70200.0
2009-10-29 12:55:00,59.63,59.64,59.56,59.56,63800.0,37.9621,37.9685,37.9176,37.9176,63800.0
2009-10-29 13:00:00,59.57,59.6,59.52,59.57,113200.0,37.9239,37.943,37.8921,37.9239,113200.0
2009-10-29 13:05:00,59.57,59.59,59.47,59.55,110100.0,37.9239,37.9367,37.8603,37.9112,110100.0
2009-10-29 13:10:00,59.56,59.56,59.49,59.52,56100.0,37.9176,37.9176,37.873,37.8921,56100.0
2009-10-29 13:15:00,59.52,59.58,59.38,59.44,187900.0,37.8921,37.9303,37.803,37.8412,187900.0
2009-10-29 13:20:00,59.44,59.52,59.44,59.48,88000.0,37.8412,37.8921,37.8412,37.8667,88000.0
2009-10-29 13:25:00,59.48,59.48,59.39,59.41,78300.0,37.8667,37.8667,37.8094,37.8221,78300.0
2009-10-29 13:30:00,59.41,59.43,59.4,59.42,65200.0,37.8221,37.8348,37.8157,37.8285,65200.0
2009-10-29 13:35:00,59.43,59.49,59.42,59.49,73600.0,37.8348,37.873,37.8285,37.873,73600.0
2009-10-29 13:40:00,59.49,59.53,59.43,59.43,115600.0,37.873,37.8985,37.8348,37.8348,115600.0
2009-10-29 13:45:00,59.44,59.46,59.43,59.44,82700.0,37.8412,37.8539,37.8348,37.8412,82700.0
2009-10-29 13:50:00,59.45,59.52,59.44,59.52,73900.0,37.8476,37.8921,37.8412,37.8921,73900.0
2009-10-29 13:55:00,59.51,59.56,59.44,59.46,194500.0,37.8857,37.9176,37.8412,37.8539,194500.0
2009-10-29 14:00:00,59.45,59.46,59.39,59.42,70900.0,37.8476,37.8539,37.8094,37.8285,70900.0
2009-10-29 14:05:00,59.42,59.44,59.34,59.34,102100.0,37.8285,37.8412,37.7775,37.7775,102100.0
2009-10-29 14:10:00,59.35,59.39,59.33,59.36,139400.0,37.7839,37.8094,37.7712,37.7903,139400.0
2009-10-29 14:15:00,59.36,59.42,59.31,59.38,144200.0,37.7903,37.8285,37.7584,37.803,144200.0
2009-10-29 14:20:00,59.38,59.4,59.29,59.39,155700.0,37.803,37.8157,37.7457,37.8094,155700.0
2009-10-29 14:25:00,59.39,59.45,59.35,59.42,196800.0,37.8094,37.8476,37.7839,37.8285,196800.0
2009-10-29 14:30:00,59.42,59.5,59.35,59.47,210800.0,37.8285,37.8794,37.7839,37.8603,210800.0
2009-10-29 14:35:00,59.46,59.46,59.41,59.42,85400.0,37.8539,37.8539,37.8221,37.8285,85400.0
2009-10-29 14:40:00,59.41,59.53,59.39,59.39,191600.0,37.8221,37.8985,37.8094,37.8094,191600.0
2009-10-29 14:45:00,59.4,59.46,59.36,59.39,143000.0,37.8157,37.8539,37.7903,37.8094,143000.0
2009-10-29 14:50:00,59.38,59.52,59.38,59.45,116200.0,37.803,37.8921,37.803,37.8476,116200.0
2009-10-29 14:55:00,59.44,59.53,59.4,59.43,182000.0,37.8412,37.8985,37.8157,37.8348,182000.0
2009-10-29 15:00:00,59.43,59.44,59.38,59.4,133500.0,37.8348,37.8412,37.803,37.8157,133500.0
2009-10-29 15:05:00,59.41,59.57,59.4,59.55,232400.0,37.8221,37.9239,37.8157,37.9112,232400.0
2009-10-29 15:10:00,59.55,59.55,59.43,59.47,268200.0,37.9112,37.9112,37.8348,37.8603,268200.0
2009-10-29 15:15:00,59.47,59.49,59.38,59.48,180800.0,37.8603,37.873,37.803,37.8667,180800.0
2009-10-29 15:20:00,59.48,59.56,59.41,59.42,201000.0,37.8667,37.9176,37.8221,37.8285,201000.0
2009-10-29 15:25:00,59.42,59.49,59.42,59.44,152300.0,37.8285,37.873,37.8285,37.8412,152300.0
2009-10-29 15:30:00,59.44,59.48,59.42,59.47,184600.0,37.8412,37.8667,37.8285,37.8603,184600.0
2009-10-29 15:35:00,59.48,59.57,59.46,59.56,200000.0,37.8667,37.9239,37.8539,37.9176,200000.0
2009-10-29 15:40:00,59.55,59.56,59.35,59.46,416700.0,37.9112,37.9176,37.7839,37.8539,416700.0
2009-10-29 15:45:00,59.46,59.47,59.35,59.47,364700.0,37.8539,37.8603,37.7839,37.8603,364700.0
2009-10-29 15:50:00,59.46,59.59,59.43,59.57,573600.0,37.8539,37.9367,37.8348,37.9239,573600.0
2009-10-29 15:55:00,59.57,59.63,59.47,59.47,1035000.0,37.9239,37.9621,37.8603,37.8603,1035000.0
2009-10-30 09:30:00,59.18,59.54,59.1,59.25,507300.0,37.6757,37.9048,37.6247,37.7202,507300.0
2009-10-30 09:35:00,59.24,59.43,59.24,59.39,178800.0,37.7139,37.8348,37.7139,37.8094,178800.0
2009-10-30 09:40:00,59.39,59.4,59.29,59.32,383000.0,37.8094,37.8157,37.7457,37.7648,383000.0
2009-10-30 09:45:00,59.31,59.4,59.21,59.32,186500.0,37.7584,37.8157,37.6948,37.7648,186500.0
2009-10-30 09:50:00,59.32,59.34,59.13,59.16,202500.0,37.7648,37.7775,37.6438,37.6629,202500.0
2009-10-30 09:55:00,59.15,59.16,58.94,59.01,235800.0,37.6566,37.6629,37.5229,37.5674,235800.0
2009-10-30 10:00:00,59.01,59.24,59.0,59.2,273700.0,37.5674,37.7139,37.5611,37.6884,273700.0
2009-10-30 10:05:00,59.22,59.39,59.19,59.39,214500.0,37.7011,37.8094,37.682,37.8094,214500.0
2009-10-30 10:10:00,59.38,59.5,59.38,59.45,233000.0,37.803,37.8794,37.803,37.8476,233000.0
2009-10-30 10:15:00,59.45,59.46,59.38,59.44,280500.0,37.8476,37.8539,37.803,37.8412,280500.0
2009-10-30 10:20:00,59.44,59.49,59.38,59.45,144900.0,37.8412,37.873,37.803,37.8476,144900.0
2009-10-30 10:25:00,59.45,59.48,59.4,59.43,171600.0,37.8476,37.8667,37.8157,37.8348,171600.0
2009-10-30 10:30:00,59.44,59.45,59.21,59.26,326700.0,37.8412,37.8476,37.6948,37.7266,326700.0
2009-10-30 10:35:00,59.26,59.33,59.23,59.28,316200.0,37.7266,37.7712,37.7075,37.7393,316200.0
2009-10-30 10:40:00,59.27,59.28,59.2,59.2,164200.0,37.733,37.7393,37.6884,37.6884,164200.0
2009-10-30 10:45:00,59.22,59.28,59.18,59.24,324600.0,37.7011,37.7393,37.6757,37.7139,324600.0
2009-10-30 10:50:00,59.23,59.24,59.1,59.12,136900.0,37.7075,37.7139,37.6247,37.6375,136900.0
2009-10-30 10:55:00,59.11,59.12,59.03,59.06,104200.0,37.6311,37.6375,37.5802,37.5993,104200.0
2009-10-30 11:00:00,59.06,59.09,59.02,59.08,181500.0,37.5993,37.6184,37.5738,37.612,181500.0
2009-10-30 11:05:00,59.08,59.09,58.95,58.99,243400.0,37.612,37.6184,37.5292,37.5547,243400.0
2009-10-30 11:10:00,58.99,59.08,58.99,59.08,162700.0,37.5547,37.612,37.5547,37.612,162700.0
2009-10-30 11:15:00,59.08,59.13,59.07,59.1,337300.0,37.612,37.6438,37.6056,37.6247,337300.0
2009-10-30 11:20:00,59.1,59.15,59.06,59.11,130000.0,37.6247,37.6566,37.5993,37.6311,130000.0
2009-10-30 11:25:00,59.11,59.13,59.05,59.05,253200.0,37.6311,37.6438,37.5929,37.5929,253200.0
2009-10-30 11:30:00,59.05,59.06,59.01,59.03,71300.0,37.5929,37.5993,37.5674,37.5802,71300.0
2009-10-30 11:35:00,59.02,59.03,58.75,58.76,324800.0,37.5738,37.5802,37.4019,37.4083,324800.0
2009-10-30 11:40:00,58.78,58.83,58.73,58.77,540300.0,37.421,37.4528,37.3892,37.4146,540300.0
2009-10-30 11:45:00,58.76,58.83,58.7,58.81,154500.0,37.4083,37.4528,37.3701,37.4401,154500.0
2009-10-30 11:50:00,58.81,58.85,58.75,58.82,230500.0,37.4401,37.4656,37.4019,37.4465,230500.0
2009-10-30 11:55:00,58.82,58.86,58.61,58.68,169200.0,37.4465,37.4719,37.3128,37.3573,169200.0
2009-10-30 12:00:00,58.67,58.73,58.63,58.72,126300.0,37.351,37.3892,37.3255,37.3828,126300.0
2009-10-30 12:05:00,58.72,58.81,58.72,58.8,169300.0,37.3828,37.4401,37.3828,37.4337,169300.0
2009-10-30 12:10:00,58.8,58.91,58.8,58.86,192900.0,37.4337,37.5038,37.4337,37.4719,192900.0
2009-10-30 12:15:00,58.85,58.85,58.67,58.73,389600.0,37.4656,37.4656,37.351,37.3892,389600.0
2009-10-30 12:20:00,58.72,58.73,58.6,58.63,121400.0,37.3828,37.3892,37.3064,37.3255,121400.0
2009-10-30 12:25:00,58.63,58.64,58.34,58.37,395100.0,37.3255,37.3319,37.1409,37.16,395100.0
2009-10-30 12:30:00,58.37,58.45,58.36,58.43,162800.0,37.16,37.2109,37.1536,37.1982,162800.0
2009-10-30 12:35:00,58.44,58.5,58.35,58.39,147600.0,37.2046,37.2428,37.1473,37.1727,147600.0
2009-10-30 12:40:00,58.39,58.4,58.35,58.39,69100.0,37.1727,37.1791,37.1473,37.1727,69100.0
2009-10-30 12:45:00,58.39,58.45,58.07,58.07,426000.0,37.1727,37.2109,36.969,36.969,426000.0
2009-10-30 12:50:00,58.07,58.31,58.03,58.28,294600.0,36.969,37.1218,36.9435,37.1027,294600.0
2009-10-30 12:55:00,58.28,58.38,58.23,58.24,142100.0,37.1027,37.1664,37.0709,37.0772,142100.0
2009-10-30 13:00:00,58.23,58.32,58.18,58.32,159800.0,37.0709,37.1282,37.039,37.1282,159800.0
2009-10-30 13:05:00,58.32,58.36,58.28,58.32,139100.0,37.1282,37.1536,37.1027,37.1282,139100.0
2009-10-30 13:10:00,58.32,58.4,58.29,58.38,173700.0,37.1282,37.1791,37.1091,37.1664,173700.0
2009-10-30 13:15:00,58.37,58.37,58.28,58.32,129600.0,37.16,37.16,37.1027,37.1282,129600.0
2009-10-30 13:20:00,58.31,58.33,58.22,58.22,200700.0,37.1218,37.1345,37.0645,37.0645,200700.0
2009-10-30 13:25:00,58.23,58.25,58.16,58.23,193700.0,37.0709,37.0836,37.0263,37.0709,193700.0
2009-10-30 13:30:00,58.22,58.24,57.95,57.98,202900.0,37.0645,37.0772,36.8926,36.9117,202900.0
2009-10-30 13:35:00,57.97,58.17,57.97,58.12,111100.0,36.9053,37.0327,36.9053,37.0008,111100.0
2009-10-30 13:40:00,58.12,58.16,58.09,58.12,131700.0,37.0008,37.0263,36.9817,37.0008,131700.0
2009-10-30 13:45:00,58.12,58.19,58.12,58.18,103000.0,37.0008,37.0454,37.0008,37.039,103000.0
2009-10-30 13:50:00,58.19,58.21,58.15,58.15,142200.0,37.0454,37.0581,37.0199,37.0199,142200.0
2009-10-30 13:55:00,58.14,58.15,58.09,58.12,199200.0,37.0136,37.0199,36.9817,37.0008,199200.0
2009-10-30 14:00:00,58.12,58.15,58.12,58.14,103800.0,37.0008,37.0199,37.0008,37.0136,103800.0
2009-10-30 14:05:00,58.14,58.35,58.12,58.25,242500.0,37.0136,37.1473,37.0008,37.0836,242500.0
2009-10-30 14:10:00,58.26,58.26,58.14,58.15,208900.0,37.09,37.09,37.0136,37.0199,208900.0
2009-10-30 14:15:00,58.14,58.18,58.06,58.14,214500.0,37.0136,37.039,36.9626,37.0136,214500.0
2009-10-30 14:20:00,58.14,58.16,58.07,58.09,100100.0,37.0136,37.0263,36.969,36.9817,100100.0
2009-10-30 14:25:00,58.1,58.18,58.09,58.09,164200.0,36.9881,37.039,36.9817,36.9817,164200.0
2009-10-30 14:30:00,58.09,58.1,57.98,57.98,192500.0,36.9817,36.9881,36.9117,36.9117,192500.0
2009-10-30 14:35:00,57.98,58.03,57.88,57.99,285900.0,36.9117,36.9435,36.848,36.9181,285900.0
2009-10-30 14:40:00,57.99,58.06,57.97,58.02,468200.0,36.9181,36.9626,36.9053,36.9372,468200.0
2009-10-30 14:45:00,58.02,58.15,57.98,57.99,93200.0,36.9372,37.0199,36.9117,36.9181,93200.0
2009-10-30 14:50:00,57.99,58.09,57.93,58.03,144800.0,36.9181,36.9817,36.8799,36.9435,144800.0
2009-10-30 14:55:00,58.02,58.13,58.01,58.11,103500.0,36.9372,37.0072,36.9308,36.9945,103500.0
2009-10-30 15:00:00,58.11,58.12,57.99,58.0,175400.0,36.9945,37.0008,36.9181,36.9244,175400.0
2009-10-30 15:05:00,57.99,57.99,57.86,57.9,225500.0,36.9181,36.9181,36.8353,36.8608,225500.0
2009-10-30 15:10:00,57.9,58.11,57.89,58.06,251700.0,36.8608,36.9945,36.8544,36.9626,251700.0
2009-10-30 15:15:00,58.07,58.18,58.06,58.11,223500.0,36.969,37.039,36.9626,36.9945,223500.0
2009-10-30 15:20:00,58.11,58.21,58.04,58.14,180400.0,36.9945,37.0581,36.9499,37.0136,180400.0
2009-10-30 15:25:00,58.14,58.15,58.0,58.09,201700.0,37.0136,37.0199,36.9244,36.9817,201700.0
2009-10-30 15:30:00,58.1,58.25,58.05,58.2,268000.0,36.9881,37.0836,36.9563,37.0518,268000.0
2009-10-30 15:35:00,58.21,58.23,58.05,58.1,361800.0,37.0581,37.0709,36.9563,36.9881,361800.0
2009-10-30 15:40:00,58.1,58.28,58.1,58.23,442900.0,36.9881,37.1027,36.9881,37.0709,442900.0
2009-10-30 15:45:00,58.22,58.31,58.12,58.14,554600.0,37.0645,37.1218,37.0008,37.0136,554600.0
2009-10-30 15:50:00,58.14,58.17,57.97,58.1,472400.0,37.0136,37.0327,36.9053,36.9881,472400.0
2009-10-30 15:55:00,58.09,58.16,58.01,58.01,806000.0,36.9817,37.0263,36.9308,36.9308,806000.0
2009-11-02 09:30:00,58.5,58.76,58.18,58.42,489200.0,37.2428,37.4083,37.039,37.1918,489200.0
2009-11-02 09:35:00,58.42,58.46,58.24,58.37,217700.0,37.1918,37.2173,37.0772,37.16,217700.0
2009-11-02 09:40:00,58.35,58.45,58.2,58.36,143400.0,37.1473,37.2109,37.0518,37.1536,143400.0
2009-11-02 09:45:00,58.37,58.4,58.28,58.34,116700.0,37.16,37.1791,37.1027,37.1409,116700.0
2009-11-02 09:50:00,58.34,58.5,58.3,58.5,152600.0,37.1409,37.2428,37.1154,37.2428,152600.0
2009-11-02 09:55:00,58.49,58.59,58.42,58.46,191400.0,37.2364,37.3001,37.1918,37.2173,191400.0
2009-11-02 10:00:00,58.47,58.75,58.47,58.71,373300.0,37.2237,37.4019,37.2237,37.3764,373300.0
2009-11-02 10:05:00,58.72,58.75,58.62,58.65,192100.0,37.3828,37.4019,37.3191,37.3382,192100.0
2009-11-02 10:10:00,58.65,58.67,58.5,58.61,334700.0,37.3382,37.351,37.2428,37.3128,334700.0
2009-11-02 10:15:00,58.61,58.62,58.52,58.58,211700.0,37.3128,37.3191,37.2555,37.2937,211700.0
2009-11-02 10:20:00,58.58,58.64,58.5,58.53,244800.0,37.2937,37.3319,37.2428,37.2619,244800.0
2009-11-02 10:25:00,58.53,58.62,58.51,58.54,132600.0,37.2619,37.3191,37.2491,37.2682,132600.0
2009-11-02 10:30:00,58.55,58.63,58.54,58.59,121600.0,37.2746,37.3255,37.2682,37.3001,121600.0
2009-11-02 10:35:00,58.59,58.66,58.53,58.62,154400.0,37.3001,37.3446,37.2619,37.3191,154400.0
2009-11-02 10:40:00,58.62,58.63,58.52,58.54,89900.0,37.3191,37.3255,37.2555,37.2682,89900.0
2009-11-02 10:45:00,58.53,58.55,58.42,58.47,93000.0,37.2619,37.2746,37.1918,37.2237,93000.0
2009-11-02 10:50:00,58.48,58.48,58.35,58.38,101400.0,37.23,37.23,37.1473,37.1664,101400.0
2009-11-02 10:55:00,58.38,58.42,58.29,58.29,86600.0,37.1664,37.1918,37.1091,37.1091,86600.0
2009-11-02 11:00:00,58.29,58.34,58.21,58.26,111200.0,37.1091,37.1409,37.0581,37.09,111200.0
2009-11-02 11:05:00,58.26,58.27,58.19,58.26,92300.0,37.09,37.0963,37.0454,37.09,92300.0
2009-11-02 11:10:00,58.25,58.42,58.2,58.38,128000.0,37.0836,37.1918,37.0518,37.1664,128000.0
2009-11-02 11:15:00,58.39,58.47,58.38,58.46,41700.0,37.1727,37.2237,37.1664,37.2173,41700.0
2009-11-02 11:20:00,58.46,58.61,58.46,58.59,107300.0,37.2173,37.3128,37.2173,37.3001,107300.0
2009-11-02 11:25:00,58.59,58.59,58.36,58.44,111800.0,37.3001,37.3001,37.1536,37.2046,111800.0
2009-11-02 11:30:00,58.44,58.52,58.39,58.52,58900.0,37.2046,37.2555,37.1727,37.2555,58900.0
2009-11-02 11:35:00,58.53,58.6,58.49,58.53,108900.0,37.2619,37.3064,37.2364,37.2619,108900.0
2009-11-02 11:40:00,58.52,58.53,58.49,58.52,48200.0,37.2555,37.2619,37.2364,37.2555,48200.0
2009-11-02 11:45:00,58.52,58.53,58.45,58.49,77200.0,37.2555,37.2619,37.2109,37.2364,77200.0
2009-11-02 11:50:00,58.48,58.56,58.48,58.55,48500.0,37.23,37.281,37.23,37.2746,48500.0
2009-11-02 11:55:00,58.55,58.6,58.55,58.57,92600.0,37.2746,37.3064,37.2746,37.2873,92600.0
2009-11-02 12:00:00,58.56,58.58,58.49,58.53,90800.0,37.281,37.2937,37.2364,37.2619,90800.0
2009-11-02 12:05:00,58.53,58.6,58.53,58.6,91900.0,37.2619,37.3064,37.2619,37.3064,91900.0
2009-11-02 12:10:00,58.6,58.68,58.59,58.67,126600.0,37.3064,37.3573,37.3001,37.351,126600.0
2009-11-02 12:15:00,58.68,58.69,58.48,58.5,208900.0,37.3573,37.3637,37.23,37.2428,208900.0
2009-11-02 12:20:00,58.5,58.55,58.48,58.52,102800.0,37.2428,37.2746,37.23,37.2555,102800.0
2009-11-02 12:25:00,58.52,58.53,58.43,58.44,55300.0,37.2555,37.2619,37.1982,37.2046,55300.0
2009-11-02 12:30:00,58.44,58.49,58.37,58.42,101600.0,37.2046,37.2364,37.16,37.1918,101600.0
2009-11-02 12:35:00,58.42,58.49,58.41,58.47,55000.0,37.1918,37.2364,37.1855,37.2237,55000.0
2009-11-02 12:40:00,58.47,58.5,58.38,58.4,228400.0,37.2237,37.2428,37.1664,37.1791,228400.0
2009-11-02 12:45:00,58.4,58.45,58.38,58.41,109300.0,37.1791,37.2109,37.1664,37.1855,109300.0
2009-11-02 12:50:00,58.41,58.44,58.15,58.27,315800.0,37.1855,37.2046,37.0199,37.0963,315800.0
2009-11-02 12:55:00,58.27,58.31,58.12,58.14,241400.0,37.0963,37.1218,37.0008,37.0136,241400.0
2009-11-02 13:00:00,58.15,58.26,58.07,58.24,173400.0,37.0199,37.09,36.969,37.0772,173400.0
2009-11-02 13:05:00,58.25,58.34,58.22,58.32,133900.0,37.0836,37.1409,37.0645,37.1282,133900.0
2009-11-02 13:10:00,58.33,58.44,58.32,58.42,209900.0,37.1345,37.2046,37.1282,37.1918,209900.0
2009-11-02 13:15:00,58.42,58.44,58.3,58.33,156600.0,37.1918,37.2046,37.1154,37.1345,156600.0
2009-11-02 13:20:00,58.33,58.35,58.29,58.3,91800.0,37.1345,37.1473,37.1091,37.1154,91800.0
2009-11-02 13:25:00,58.31,58.35,58.3,58.35,107600.0,37.1218,37.1473,37.1154,37.1473,107600.0
2009-11-02 13:30:00,58.35,58.36,58.24,58.25,193800.0,37.1473,37.1536,37.0772,37.0836,193800.0
2009-11-02 13:35:00,58.25,58.33,58.22,58.32,98100.0,37.0836,37.1345,37.0645,37.1282,98100.0
2009-11-02 13:40:00,58.32,58.39,58.31,58.36,70400.0,37.1282,37.1727,37.1218,37.1536,70400.0
2009-11-02 13:45:00,58.36,58.37,58.29,58.33,86700.0,37.1536,37.16,37.1091,37.1345,86700.0
2009-11-02 13:50:00,58.33,58.33,58.14,58.17,205000.0,37.1345,37.1345,37.0136,37.0327,205000.0
2009-11-02 13:55:00,58.17,58.26,58.14,58.15,148600.0,37.0327,37.09,37.0136,37.0199,148600.0
2009-11-02 14:00:00,58.15,58.25,58.14,58.15,160200.0,37.0199,37.0836,37.0136,37.0199,160200.0
2009-11-02 14:05:00,58.15,58.16,58.0,58.02,212800.0,37.0199,37.0263,36.9244,36.9372,212800.0
2009-11-02 14:10:00,58.03,58.19,58.01,58.15,137300.0,36.9435,37.0454,36.9308,37.0199,137300.0
2009-11-02 14:15:00,58.15,58.18,58.08,58.1,180300.0,37.0199,37.039,36.9754,36.9881,180300.0
2009-11-02 14:20:00,58.11,58.23,58.02,58.2,299100.0,36.9945,37.0709,36.9372,37.0518,299100.0
2009-11-02 14:25:00,58.21,58.38,58.2,58.34,122700.0,37.0581,37.1664,37.0518,37.1409,122700.0
2009-11-02 14:30:00,58.33,58.36,58.26,58.33,167200.0,37.1345,37.1536,37.09,37.1345,167200.0
2009-11-02 14:35:00,58.34,58.36,58.24,58.3,149900.0,37.1409,37.1536,37.0772,37.1154,149900.0
2009-11-02 14:40:00,58.3,58.34,58.29,58.32,196500.0,37.1154,37.1409,37.1091,37.1282,196500.0
2009-11-02 14:45:00,58.32,58.36,58.25,58.3,85100.0,37.1282,37.1536,37.0836,37.1154,85100.0
2009-11-02 14:50:00,58.31,58.49,58.3,58.48,160500.0,37.1218,37.2364,37.1154,37.23,160500.0
2009-11-02 14:55:00,58.48,58.49,58.35,58.41,220600.0,37.23,37.2364,37.1473,37.1855,220600.0
2009-11-02 15:00:00,58.4,58.5,58.4,58.44,122100.0,37.1791,37.2428,37.1791,37.2046,122100.0
2009-11-02 15:05:00,58.45,58.49,58.42,58.47,139200.0,37.2109,37.2364,37.1918,37.2237,139200.0
2009-11-02 15:10:00,58.47,58.61,58.47,58.59,155500.0,37.2237,37.3128,37.2237,37.3001,155500.0
2009-11-02 15:15:00,58.59,58.62,58.53,58.57,167800.0,37.3001,37.3191,37.2619,37.2873,167800.0
2009-11-02 15:20:00,58.57,58.6,58.55,58.58,261800.0,37.2873,37.3064,37.2746,37.2937,261800.0
2009-11-02 15:25:00,58.58,58.62,58.51,58.61,181100.0,37.2937,37.3191,37.2491,37.3128,181100.0
2009-11-02 15:30:00,58.6,58.74,58.59,58.73,175200.0,37.3064,37.3955,37.3001,37.3892,175200.0
2009-11-02 15:35:00,58.74,58.82,58.72,58.82,311300.0,37.3955,37.4465,37.3828,37.4465,311300.0
2009-11-02 15:40:00,58.81,58.87,58.8,58.87,275700.0,37.4401,37.4783,37.4337,37.4783,275700.0
2009-11-02 15:45:00,58.87,58.93,58.84,58.87,507400.0,37.4783,37.5165,37.4592,37.4783,507400.0
2009-11-02 15:50:00,58.88,58.95,58.82,58.87,440600.0,37.4847,37.5292,37.4465,37.4783,440600.0
2009-11-02 15:55:00,58.87,58.99,58.86,58.89,1003200.0,37.4783,37.5547,37.4719,37.491,1003200.0
2009-11-03 09:30:00,58.45,58.52,58.4,58.45,314500.0,37.2109,37.2555,37.1791,37.2109,314500.0
2009-11-03 09:35:00,58.45,58.55,58.44,58.52,201000.0,37.2109,37.2746,37.2046,37.2555,201000.0
2009-11-03 09:40:00,58.53,58.56,58.44,58.44,169800.0,37.2619,37.281,37.2046,37.2046,169800.0
2009-11-03 09:45:00,58.45,58.49,58.35,58.36,209800.0,37.2109,37.2364,37.1473,37.1536,209800.0
2009-11-03 09:50:00,58.36,58.4,58.34,58.37,159400.0,37.1536,37.1791,37.1409,37.16,159400.0
2009-11-03 09:55:00,58.38,58.5,58.36,58.44,180300.0,37.1664,37.2428,37.1536,37.2046,180300.0
2009-11-03 10:00:00,58.45,58.6,58.43,58.58,200000.0,37.2109,37.3064,37.1982,37.2937,200000.0
2009-11-03 10:05:00,58.57,58.62,58.49,58.6,185400.0,37.2873,37.3191,37.2364,37.3064,185400.0
2009-11-03 10:10:00,58.61,58.66,58.55,58.57,159300.0,37.3128,37.3446,37.2746,37.2873,159300.0
2009-11-03 10:15:00,58.56,58.7,58.56,58.7,167200.0,37.281,37.3701,37.281,37.3701,167200.0
2009-11-03 10:20:00,58.7,58.75,58.65,58.75,128600.0,37.3701,37.4019,37.3382,37.4019,128600.0
2009-11-03 10:25:00,58.74,58.8,58.67,58.69,131200.0,37.3955,37.4337,37.351,37.3637,131200.0
2009-11-03 10:30:00,58.68,58.77,58.64,58.75,93700.0,37.3573,37.4146,37.3319,37.4019,93700.0
2009-11-03 10:35:00,58.75,58.76,58.55,58.55,119200.0,37.4019,37.4083,37.2746,37.2746,119200.0
2009-11-03 10:40:00,58.57,58.8,58.56,58.79,91100.0,37.2873,37.4337,37.281,37.4274,91100.0
2009-11-03 10:45:00,58.8,58.88,58.8,58.83,138600.0,37.4337,37.4847,37.4337,37.4528,138600.0
2009-11-03 10:50:00,58.82,58.92,58.81,58.9,121600.0,37.4465,37.5101,37.4401,37.4974,121600.0
2009-11-03 10:55:00,58.89,58.9,58.78,58.78,127300.0,37.491,37.4974,37.421,37.421,127300.0
2009-11-03 11:00:00,58.78,58.8,58.59,58.59,204000.0,37.421,37.4337,37.3001,37.3001,204000.0
2009-11-03 11:05:00,58.59,58.63,58.38,58.38,175700.0,37.3001,37.3255,37.1664,37.1664,175700.0
2009-11-03 11:10:00,58.38,58.38,58.29,58.38,265700.0,37.1664,37.1664,37.1091,37.1664,265700.0
2009-11-03 11:15:00,58.38,58.39,58.27,58.3,134700.0,37.1664,37.1727,37.0963,37.1154,134700.0
2009-11-03 11:20:00,58.3,58.36,58.24,58.34,139500.0,37.1154,37.1536,37.0772,37.1409,139500.0
2009-11-03 11:25:00,58.33,58.36,58.2,58.26,163200.0,37.1345,37.1536,37.0518,37.09,163200.0
2009-11-03 11:30:00,58.26,58.45,58.24,58.42,152500.0,37.09,37.2109,37.0772,37.1918,152500.0
2009-11-03 11:35:00,58.42,58.42,58.32,58.33,149400.0,37.1918,37.1918,37.1282,37.1345,149400.0
2009-11-03 11:40:00,58.32,58.41,58.31,58.35,69600.0,37.1282,37.1855,37.1218,37.1473,69600.0
2009-11-03 11:45:00,58.35,58.41,58.31,58.41,91400.0,37.1473,37.1855,37.1218,37.1855,91400.0
2009-11-03 11:50:00,58.41,58.43,58.35,58.38,83300.0,37.1855,37.1982,37.1473,37.1664,83300.0
2009-11-03 11:55:00,58.38,58.44,58.38,58.43,72900.0,37.1664,37.2046,37.1664,37.1982,72900.0
2009-11-03 12:00:00,58.42,58.47,58.41,58.41,80300.0,37.1918,37.2237,37.1855,37.1855,80300.0
2009-11-03 12:05:00,58.41,58.54,58.38,58.52,141100.0,37.1855,37.2682,37.1664,37.2555,141100.0
2009-11-03 12:10:00,58.52,58.53,58.37,58.4,71200.0,37.2555,37.2619,37.16,37.1791,71200.0
2009-11-03 12:15:00,58.42,58.42,58.27,58.27,82700.0,37.1918,37.1918,37.0963,37.0963,82700.0
2009-11-03 12:20:00,58.27,58.33,58.24,58.3,110200.0,37.0963,37.1345,37.0772,37.1154,110200.0
2009-11-03 12:25:00,58.31,58.35,58.31,58.33,59000.0,37.1218,37.1473,37.1218,37.1345,59000.0
2009-11-03 12:30:00,58.34,58.41,58.33,58.39,72900.0,37.1409,37.1855,37.1345,37.1727,72900.0
2009-11-03 12:35:00,58.39,58.65,58.36,58.56,138000.0,37.1727,37.3382,37.1536,37.281,138000.0
2009-11-03 12:40:00,58.55,58.59,58.5,58.51,63700.0,37.2746,37.3001,37.2428,37.2491,63700.0
2009-11-03 12:45:00,58.52,58.52,58.42,58.46,76400.0,37.2555,37.2555,37.1918,37.2173,76400.0
2009-11-03 12:50:00,58.46,58.49,58.41,58.42,58200.0,37.2173,37.2364,37.1855,37.1918,58200.0
2009-11-03 12:55:00,58.41,58.46,58.37,58.37,72800.0,37.1855,37.2173,37.16,37.16,72800.0
2009-11-03 13:00:00,58.38,58.41,58.35,58.39,61500.0,37.1664,37.1855,37.1473,37.1727,61500.0
2009-11-03 13:05:00,58.4,58.46,58.4,58.45,59300.0,37.1791,37.2173,37.1791,37.2109,59300.0
2009-11-03 13:10:00,58.45,58.47,58.38,58.42,68800.0,37.2109,37.2237,37.1664,37.1918,68800.0
2009-11-03 13:15:00,58.42,58.42,58.37,58.38,63100.0,37.1918,37.1918,37.16,37.1664,63100.0
2009-11-03 13:20:00,58.38,58.43,58.33,58.35,89300.0,37.1664,37.1982,37.1345,37.1473,89300.0
2009-11-03 13:25:00,58.36,58.44,58.34,58.42,63300.0,37.1536,37.2046,37.1409,37.1918,63300.0
2009-11-03 13:30:00,58.41,58.48,58.4,58.46,69300.0,37.1855,37.23,37.1791,37.2173,69300.0
2009-11-03 13:35:00,58.46,58.47,58.43,58.45,79600.0,37.2173,37.2237,37.1982,37.2109,79600.0
2009-11-03 13:40:00,58.45,58.49,58.42,58.48,86300.0,37.2109,37.2364,37.1918,37.23,86300.0
2009-11-03 13:45:00,58.48,58.51,58.46,58.51,59500.0,37.23,37.2491,37.2173,37.2491,59500.0
2009-11-03 13:50:00,58.51,58.6,58.5,58.55,107200.0,37.2491,37.3064,37.2428,37.2746,107200.0
2009-11-03 13:55:00,58.55,58.6,58.52,58.6,92400.0,37.2746,37.3064,37.2555,37.3064,92400.0
2009-11-03 14:00:00,58.6,58.72,58.59,58.67,128600.0,37.3064,37.3828,37.3001,37.351,128600.0
2009-11-03 14:05:00,58.68,58.7,58.63,58.66,74400.0,37.3573,37.3701,37.3255,37.3446,74400.0
2009-11-03 14:10:00,58.67,58.69,58.6,58.61,140500.0,37.351,37.3637,37.3064,37.3128,140500.0
2009-11-03 14:15:00,58.61,58.63,58.56,58.58,54500.0,37.3128,37.3255,37.281,37.2937,54500.0
2009-11-03 14:20:00,58.59,58.62,58.53,58.54,97200.0,37.3001,37.3191,37.2619,37.2682,97200.0
2009-11-03 14:25:00,58.54,58.57,58.52,58.52,62100.0,37.2682,37.2873,37.2555,37.2555,62100.0
2009-11-03 14:30:00,58.52,58.6,58.51,58.51,114700.0,37.2555,37.3064,37.2491,37.2491,114700.0
2009-11-03 14:35:00,58.51,58.52,58.44,58.5,148700.0,37.2491,37.2555,37.2046,37.2428,148700.0
2009-11-03 14:40:00,58.5,58.53,58.47,58.52,103000.0,37.2428,37.2619,37.2237,37.2555,103000.0
2009-11-03 14:45:00,58.51,58.55,58.45,58.5,131100.0,37.2491,37.2746,37.2109,37.2428,131100.0
2009-11-03 14:50:00,58.5,58.5,58.38,58.38,106000.0,37.2428,37.2428,37.1664,37.1664,106000.0
2009-11-03 14:55:00,58.38,58.53,58.31,58.43,310600.0,37.1664,37.2619,37.1218,37.1982,310600.0
2009-11-03 15:00:00,58.43,58.5,58.39,58.4,130800.0,37.1982,37.2428,37.1727,37.1791,130800.0
2009-11-03 15:05:00,58.41,58.48,58.38,58.41,156900.0,37.1855,37.23,37.1664,37.1855,156900.0
2009-11-03 15:10:00,58.41,58.44,58.35,58.35,131900.0,37.1855,37.2046,37.1473,37.1473,131900.0
2009-11-03 15:15:00,58.35,58.42,58.34,58.38,107900.0,37.1473,37.1918,37.1409,37.1664,107900.0
2009-11-03 15:20:00,58.39,58.4,58.35,58.38,118200.0,37.1727,37.1791,37.1473,37.1664,118200.0
2009-11-03 15:25:00,58.38,58.4,58.35,58.38,158800.0,37.1664,37.1791,37.1473,37.1664,158800.0
2009-11-03 15:30:00,58.39,58.52,58.36,58.52,246800.0,37.1727,37.2555,37.1536,37.2555,246800.0
2009-11-03 15:35:00,58.51,58.53,58.46,58.52,214300.0,37.2491,37.2619,37.2173,37.2555,214300.0
2009-11-03 15:40:00,58.52,58.55,58.45,58.5,327900.0,37.2555,37.2746,37.2109,37.2428,327900.0
2009-11-03 15:45:00,58.49,58.58,58.49,58.52,245500.0,37.2364,37.2937,37.2364,37.2555,245500.0
2009-11-03 15:50:00,58.52,58.59,58.46,58.58,258600.0,37.2555,37.3001,37.2173,37.2937,258600.0
2009-11-03 15:55:00,58.58,58.61,58.51,58.57,576600.0,37.2937,37.3128,37.2491,37.2873,576600.0
2009-11-04 09:30:00,58.85,58.94,58.7,58.85,405500.0,37.4656,37.5229,37.3701,37.4656,405500.0
2009-11-04 09:35:00,58.85,58.91,58.8,58.9,235600.0,37.4656,37.5038,37.4337,37.4974,235600.0
2009-11-04 09:40:00,58.9,58.95,58.86,58.88,164100.0,37.4974,37.5292,37.4719,37.4847,164100.0
2009-11-04 09:45:00,58.88,58.95,58.88,58.93,113900.0,37.4847,37.5292,37.4847,37.5165,113900.0
2009-11-04 09:50:00,58.93,58.96,58.9,58.93,133100.0,37.5165,37.5356,37.4974,37.5165,133100.0
2009-11-04 09:55:00,58.94,58.98,58.93,58.98,136800.0,37.5229,37.5483,37.5165,37.5483,136800.0
2009-11-04 10:00:00,58.98,59.2,58.9,59.12,412900.0,37.5483,37.6884,37.4974,37.6375,412900.0
2009-11-04 10:05:00,59.12,59.2,59.04,59.2,133000.0,37.6375,37.6884,37.5865,37.6884,133000.0
2009-11-04 10:10:00,59.2,59.27,59.18,59.24,169200.0,37.6884,37.733,37.6757,37.7139,169200.0
2009-11-04 10:15:00,59.25,59.34,59.22,59.25,147000.0,37.7202,37.7775,37.7011,37.7202,147000.0
2009-11-04 10:20:00,59.25,59.3,59.01,59.22,396500.0,37.7202,37.7521,37.5674,37.7011,396500.0
2009-11-04 10:25:00,59.22,59.23,59.09,59.11,119100.0,37.7011,37.7075,37.6184,37.6311,119100.0
2009-11-04 10:30:00,59.11,59.15,59.0,59.11,164600.0,37.6311,37.6566,37.5611,37.6311,164600.0
2009-11-04 10:35:00,59.1,59.13,58.99,59.02,121200.0,37.6247,37.6438,37.5547,37.5738,121200.0
2009-11-04 10:40:00,59.03,59.13,59.03,59.12,84600.0,37.5802,37.6438,37.5802,37.6375,84600.0
2009-11-04 10:45:00,59.12,59.14,59.1,59.14,119300.0,37.6375,37.6502,37.6247,37.6502,119300.0
2009-11-04 10:50:00,59.14,59.14,59.12,59.13,71200.0,37.6502,37.6502,37.6375,37.6438,71200.0
2009-11-04 10:55:00,59.13,59.13,59.07,59.12,117600.0,37.6438,37.6438,37.6056,37.6375,117600.0
2009-11-04 11:00:00,59.12,59.13,58.98,59.03,178900.0,37.6375,37.6438,37.5483,37.5802,178900.0
2009-11-04 11:05:00,59.03,59.12,59.02,59.12,72400.0,37.5802,37.6375,37.5738,37.6375,72400.0
2009-11-04 11:10:00,59.11,59.14,59.09,59.11,78000.0,37.6311,37.6502,37.6184,37.6311,78000.0
2009-11-04 11:15:00,59.12,59.13,59.11,59.12,50400.0,37.6375,37.6438,37.6311,37.6375,50400.0
2009-11-04 11:20:00,59.12,59.19,59.11,59.17,135400.0,37.6375,37.682,37.6311,37.6693,135400.0
2009-11-04 11:25:00,59.18,59.22,59.16,59.18,216600.0,37.6757,37.7011,37.6629,37.6757,216600.0
2009-11-04 11:30:00,59.18,59.2,59.14,59.18,84000.0,37.6757,37.6884,37.6502,37.6757,84000.0
2009-11-04 11:35:00,59.18,59.21,59.16,59.2,73000.0,37.6757,37.6948,37.6629,37.6884,73000.0
2009-11-04 11:40:00,59.2,59.27,59.19,59.25,106300.0,37.6884,37.733,37.682,37.7202,106300.0
2009-11-04 11:45:00,59.25,59.34,59.2,59.33,82000.0,37.7202,37.7775,37.6884,37.7712,82000.0
2009-11-04 11:50:00,59.33,59.36,59.31,59.33,63800.0,37.7712,37.7903,37.7584,37.7712,63800.0
2009-11-04 11:55:00,59.33,59.41,59.32,59.39,101800.0,37.7712,37.8221,37.7648,37.8094,101800.0
2009-11-04 12:00:00,59.39,59.39,59.31,59.31,149800.0,37.8094,37.8094,37.7584,37.7584,149800.0
2009-11-04 12:05:00,59.31,59.35,59.27,59.35,87400.0,37.7584,37.7839,37.733,37.7839,87400.0
2009-11-04 12:10:00,59.35,59.39,59.29,59.34,104600.0,37.7839,37.8094,37.7457,37.7775,104600.0
2009-11-04 12:15:00,59.33,59.38,59.3,59.34,72100.0,37.7712,37.803,37.7521,37.7775,72100.0
2009-11-04 12:20:00,59.35,59.47,59.33,59.44,77100.0,37.7839,37.8603,37.7712,37.8412,77100.0
2009-11-04 12:25:00,59.45,59.47,59.38,59.43,92700.0,37.8476,37.8603,37.803,37.8348,92700.0
2009-11-04 12:30:00,59.43,59.44,59.38,59.38,73400.0,37.8348,37.8412,37.803,37.803,73400.0
2009-11-04 12:35:00,59.38,59.43,59.38,59.42,60300.0,37.803,37.8348,37.803,37.8285,60300.0
2009-11-04 12:40:00,59.43,59.49,59.42,59.49,67700.0,37.8348,37.873,37.8285,37.873,67700.0
2009-11-04 12:45:00,59.48,59.51,59.46,59.46,113800.0,37.8667,37.8857,37.8539,37.8539,113800.0
2009-11-04 12:50:00,59.46,59.47,59.42,59.43,91800.0,37.8539,37.8603,37.8285,37.8348,91800.0
2009-11-04 12:55:00,59.43,59.44,59.39,59.41,53100.0,37.8348,37.8412,37.8094,37.8221,53100.0
2009-11-04 13:00:00,59.41,59.41,59.39,59.39,67000.0,37.8221,37.8221,37.8094,37.8094,67000.0
2009-11-04 13:05:00,59.4,59.44,59.39,59.42,88500.0,37.8157,37.8412,37.8094,37.8285,88500.0
2009-11-04 13:10:00,59.42,59.42,59.38,59.38,50500.0,37.8285,37.8285,37.803,37.803,50500.0
2009-11-04 13:15:00,59.4,59.4,59.38,59.4,47500.0,37.8157,37.8157,37.803,37.8157,47500.0
2009-11-04 13:20:00,59.4,59.43,59.38,59.39,77500.0,37.8157,37.8348,37.803,37.8094,77500.0
2009-11-04 13:25:00,59.39,59.43,59.38,59.43,97100.0,37.8094,37.8348,37.803,37.8348,97100.0
2009-11-04 13:30:00,59.42,59.46,59.4,59.44,123600.0,37.8285,37.8539,37.8157,37.8412,123600.0
2009-11-04 13:35:00,59.44,59.45,59.4,59.4,132700.0,37.8412,37.8476,37.8157,37.8157,132700.0
2009-11-04 13:40:00,59.4,59.44,59.4,59.41,60700.0,37.8157,37.8412,37.8157,37.8221,60700.0
2009-11-04 13:45:00,59.4,59.42,59.4,59.42,58200.0,37.8157,37.8285,37.8157,37.8285,58200.0
2009-11-04 13:50:00,59.41,59.42,59.4,59.42,56300.0,37.8221,37.8285,37.8157,37.8285,56300.0
2009-11-04 13:55:00,59.42,59.42,59.4,59.4,92200.0,37.8285,37.8285,37.8157,37.8157,92200.0
2009-11-04 14:00:00,59.41,59.42,59.4,59.42,124400.0,37.8221,37.8285,37.8157,37.8285,124400.0
2009-11-04 14:05:00,59.42,59.46,59.41,59.45,137000.0,37.8285,37.8539,37.8221,37.8476,137000.0
2009-11-04 14:10:00,59.45,59.47,59.43,59.47,65500.0,37.8476,37.8603,37.8348,37.8603,65500.0
2009-11-04 14:15:00,59.46,59.58,59.38,59.43,180300.0,37.8539,37.9303,37.803,37.8348,180300.0
2009-11-04 14:20:00,59.41,59.66,59.38,59.5,337600.0,37.8221,37.9812,37.803,37.8794,337600.0
2009-11-04 14:25:00,59.5,59.51,59.25,59.33,244800.0,37.8794,37.8857,37.7202,37.7712,244800.0
2009-11-04 14:30:00,59.3,59.39,59.19,59.35,356200.0,37.7521,37.8094,37.682,37.7839,356200.0
2009-11-04 14:35:00,59.35,59.4,59.32,59.37,212000.0,37.7839,37.8157,37.7648,37.7966,212000.0
2009-11-04 14:40:00,59.37,59.55,59.37,59.47,308600.0,37.7966,37.9112,37.7966,37.8603,308600.0
2009-11-04 14:45:00,59.47,59.54,59.46,59.49,217800.0,37.8603,37.9048,37.8539,37.873,217800.0
2009-11-04 14:50:00,59.49,59.56,59.46,59.55,151500.0,37.873,37.9176,37.8539,37.9112,151500.0
2009-11-04 14:55:00,59.55,59.61,59.5,59.57,112900.0,37.9112,37.9494,37.8794,37.9239,112900.0
2009-11-04 15:00:00,59.56,59.57,59.45,59.47,99300.0,37.9176,37.9239,37.8476,37.8603,99300.0
2009-11-04 15:05:00,59.47,59.5,59.45,59.46,98500.0,37.8603,37.8794,37.8476,37.8539,98500.0
2009-11-04 15:10:00,59.46,59.51,59.38,59.49,165200.0,37.8539,37.8857,37.803,37.873,165200.0
2009-11-04 15:15:00,59.5,59.55,59.42,59.5,212200.0,37.8794,37.9112,37.8285,37.8794,212200.0
2009-11-04 15:20:00,59.51,59.52,59.45,59.5,106500.0,37.8857,37.8921,37.8476,37.8794,106500.0
2009-11-04 15:25:00,59.5,59.6,59.46,59.49,153900.0,37.8794,37.943,37.8539,37.873,153900.0
2009-11-04 15:30:00,59.49,59.5,59.33,59.36,242600.0,37.873,37.8794,37.7712,37.7903,242600.0
2009-11-04 15:35:00,59.35,59.39,59.2,59.28,286300.0,37.7839,37.8094,37.6884,37.7393,286300.0
2009-11-04 15:40:00,59.28,59.28,59.05,59.07,367200.0,37.7393,37.7393,37.5929,37.6056,367200.0
2009-11-04 15:45:00,59.08,59.13,58.98,59.07,454600.0,37.612,37.6438,37.5483,37.6056,454600.0
2009-11-04 15:50:00,59.07,59.1,58.95,59.02,436000.0,37.6056,37.6247,37.5292,37.5738,436000.0
2009-11-04 15:55:00,59.02,59.08,58.93,59.07,685700.0,37.5738,37.612,37.5165,37.6056,685700.0
2009-11-05 09:30:00,59.31,59.33,59.08,59.15,316300.0,37.7584,37.7712,37.612,37.6566,316300.0
2009-11-05 09:35:00,59.16,59.28,59.16,59.25,180400.0,37.6629,37.7393,37.6629,37.7202,180400.0
2009-11-05 09:40:00,59.25,59.57,59.2,59.49,193900.0,37.7202,37.9239,37.6884,37.873,193900.0
2009-11-05 09:45:00,59.49,59.78,59.49,59.77,314500.0,37.873,38.0576,37.873,38.0513,314500.0
2009-11-05 09:50:00,59.78,59.9,59.78,59.89,261600.0,38.0576,38.134,38.0576,38.1277,261600.0
2009-11-05 09:55:00,59.9,59.95,59.85,59.93,229000.0,38.134,38.1659,38.1022,38.1531,229000.0
2009-11-05 10:00:00,59.93,59.97,59.92,59.94,287200.0,38.1531,38.1786,38.1468,38.1595,287200.0
2009-11-05 10:05:00,59.94,59.95,59.85,59.9,222200.0,38.1595,38.1659,38.1022,38.134,222200.0
2009-11-05 10:10:00,59.9,59.91,59.84,59.85,238700.0,38.134,38.1404,38.0958,38.1022,238700.0
2009-11-05 10:15:00,59.85,59.92,59.83,59.88,214200.0,38.1022,38.1468,38.0895,38.1213,214200.0
2009-11-05 10:20:00,59.89,59.94,59.87,59.93,135600.0,38.1277,38.1595,38.1149,38.1531,135600.0
2009-11-05 10:25:00,59.92,59.96,59.89,59.94,147600.0,38.1468,38.1722,38.1277,38.1595,147600.0
2009-11-05 10:30:00,59.94,59.96,59.88,59.93,152600.0,38.1595,38.1722,38.1213,38.1531,152600.0
2009-11-05 10:35:00,59.92,59.99,59.89,59.97,348000.0,38.1468,38.1913,38.1277,38.1786,348000.0
2009-11-05 10:40:00,59.97,59.97,59.94,59.96,178500.0,38.1786,38.1786,38.1595,38.1722,178500.0
2009-11-05 10:45:00,59.96,59.99,59.95,59.98,266900.0,38.1722,38.1913,38.1659,38.185,266900.0
2009-11-05 10:50:00,59.99,59.99,59.92,59.96,150700.0,38.1913,38.1913,38.1468,38.1722,150700.0
2009-11-05 10:55:00,59.95,60.1,59.95,60.06,813200.0,38.1659,38.2614,38.1659,38.2359,813200.0
2009-11-05 11:00:00,60.07,60.17,60.05,60.08,310400.0,38.2423,38.3059,38.2295,38.2486,310400.0
2009-11-05 11:05:00,60.08,60.21,60.07,60.2,186400.0,38.2486,38.3314,38.2423,38.325,186400.0
2009-11-05 11:10:00,60.21,60.22,60.14,60.17,195900.0,38.3314,38.3378,38.2868,38.3059,195900.0
2009-11-05 11:15:00,60.17,60.22,60.15,60.21,166200.0,38.3059,38.3378,38.2932,38.3314,166200.0
2009-11-05 11:20:00,60.21,60.29,60.21,60.28,193000.0,38.3314,38.3823,38.3314,38.376,193000.0
2009-11-05 11:25:00,60.29,60.36,60.28,60.33,178300.0,38.3823,38.4269,38.376,38.4078,178300.0
2009-11-05 11:30:00,60.33,60.34,60.27,60.31,162300.0,38.4078,38.4142,38.3696,38.3951,162300.0
2009-11-05 11:35:00,60.31,60.38,60.11,60.33,229500.0,38.3951,38.4396,38.2677,38.4078,229500.0
2009-11-05 11:40:00,60.34,60.42,60.33,60.4,233900.0,38.4142,38.4651,38.4078,38.4523,233900.0
2009-11-05 11:45:00,60.4,60.47,60.35,60.4,203000.0,38.4523,38.4969,38.4205,38.4523,203000.0
2009-11-05 11:50:00,60.4,60.42,60.26,60.33,185800.0,38.4523,38.4651,38.3632,38.4078,185800.0
2009-11-05 11:55:00,60.33,60.35,60.29,60.3,107500.0,38.4078,38.4205,38.3823,38.3887,107500.0
2009-11-05 12:00:00,60.3,60.34,60.2,60.28,188400.0,38.3887,38.4142,38.325,38.376,188400.0
2009-11-05 12:05:00,60.29,60.32,60.24,60.3,220800.0,38.3823,38.4014,38.3505,38.3887,220800.0
2009-11-05 12:10:00,60.29,60.39,60.29,60.35,90300.0,38.3823,38.446,38.3823,38.4205,90300.0
2009-11-05 12:15:00,60.34,60.35,60.25,60.34,144900.0,38.4142,38.4205,38.3569,38.4142,144900.0
2009-11-05 12:20:00,60.35,60.39,60.34,60.37,69600.0,38.4205,38.446,38.4142,38.4332,69600.0
2009-11-05 12:25:00,60.36,60.4,60.3,60.38,126500.0,38.4269,38.4523,38.3887,38.4396,126500.0
2009-11-05 12:30:00,60.39,60.46,60.38,60.45,107700.0,38.446,38.4905,38.4396,38.4842,107700.0
2009-11-05 12:35:00,60.44,60.46,60.42,60.42,68100.0,38.4778,38.4905,38.4651,38.4651,68100.0
2009-11-05 12:40:00,60.42,60.42,60.39,60.41,60400.0,38.4651,38.4651,38.446,38.4587,60400.0
2009-11-05 12:45:00,60.42,60.44,60.41,60.41,72700.0,38.4651,38.4778,38.4587,38.4587,72700.0
2009-11-05 12:50:00,60.42,60.42,60.37,60.37,67100.0,38.4651,38.4651,38.4332,38.4332,67100.0
2009-11-05 12:55:00,60.38,60.42,60.35,60.42,81600.0,38.4396,38.4651,38.4205,38.4651,81600.0
2009-11-05 13:00:00,60.41,60.43,60.39,60.4,95600.0,38.4587,38.4714,38.446,38.4523,95600.0
2009-11-05 13:05:00,60.41,60.43,60.38,60.38,65400.0,38.4587,38.4714,38.4396,38.4396,65400.0
2009-11-05 13:10:00,60.38,60.4,60.34,60.4,46200.0,38.4396,38.4523,38.4142,38.4523,46200.0
2009-11-05 13:15:00,60.4,60.41,60.33,60.38,106100.0,38.4523,38.4587,38.4078,38.4396,106100.0
2009-11-05 13:20:00,60.39,60.42,60.34,60.35,47900.0,38.446,38.4651,38.4142,38.4205,47900.0
2009-11-05 13:25:00,60.35,60.36,60.27,60.3,117300.0,38.4205,38.4269,38.3696,38.3887,117300.0
2009-11-05 13:30:00,60.3,60.34,60.29,60.31,154500.0,38.3887,38.4142,38.3823,38.3951,154500.0
2009-11-05 13:35:00,60.3,60.31,60.27,60.3,65400.0,38.3887,38.3951,38.3696,38.3887,65400.0
2009-11-05 13:40:00,60.29,60.31,60.26,60.31,98700.0,38.3823,38.3951,38.3632,38.3951,98700.0
2009-11-05 13:45:00,60.3,60.4,60.3,60.38,88100.0,38.3887,38.4523,38.3887,38.4396,88100.0
2009-11-05 13:50:00,60.38,60.38,60.29,60.34,116200.0,38.4396,38.4396,38.3823,38.4142,116200.0
2009-11-05 13:55:00,60.34,60.41,60.32,60.32,80200.0,38.4142,38.4587,38.4014,38.4014,80200.0
2009-11-05 14:00:00,60.32,60.37,60.32,60.37,85400.0,38.4014,38.4332,38.4014,38.4332,85400.0
2009-11-05 14:05:00,60.37,60.37,60.29,60.33,83400.0,38.4332,38.4332,38.3823,38.4078,83400.0
2009-11-05 14:10:00,60.33,60.4,60.33,60.34,76600.0,38.4078,38.4523,38.4078,38.4142,76600.0
2009-11-05 14:15:00,60.34,60.37,60.32,60.36,66300.0,38.4142,38.4332,38.4014,38.4269,66300.0
2009-11-05 14:20:00,60.35,60.39,60.17,60.18,217300.0,38.4205,38.446,38.3059,38.3123,217300.0
2009-11-05 14:25:00,60.19,60.27,60.19,60.21,146900.0,38.3187,38.3696,38.3187,38.3314,146900.0
2009-11-05 14:30:00,60.21,60.24,60.2,60.24,83600.0,38.3314,38.3505,38.325,38.3505,83600.0
2009-11-05 14:35:00,60.23,60.28,60.21,60.25,109200.0,38.3441,38.376,38.3314,38.3569,109200.0
2009-11-05 14:40:00,60.24,60.31,60.22,60.3,100100.0,38.3505,38.3951,38.3378,38.3887,100100.0
2009-11-05 14:45:00,60.29,60.34,60.26,60.32,115800.0,38.3823,38.4142,38.3632,38.4014,115800.0
2009-11-05 14:50:00,60.32,60.41,60.32,60.38,104400.0,38.4014,38.4587,38.4014,38.4396,104400.0
2009-11-05 14:55:00,60.38,60.47,60.37,60.47,202100.0,38.4396,38.4969,38.4332,38.4969,202100.0
2009-11-05 15:00:00,60.47,60.52,60.4,60.41,202100.0,38.4969,38.5287,38.4523,38.4587,202100.0
2009-11-05 15:05:00,60.4,60.46,60.36,60.4,139300.0,38.4523,38.4905,38.4269,38.4523,139300.0
2009-11-05 15:10:00,60.39,60.48,60.39,60.46,125800.0,38.446,38.5033,38.446,38.4905,125800.0
2009-11-05 15:15:00,60.46,60.64,60.46,60.62,278400.0,38.4905,38.6051,38.4905,38.5924,278400.0
2009-11-05 15:20:00,60.62,60.62,60.52,60.55,172200.0,38.5924,38.5924,38.5287,38.5478,172200.0
2009-11-05 15:25:00,60.55,60.56,60.49,60.51,148400.0,38.5478,38.5542,38.5096,38.5224,148400.0
2009-11-05 15:30:00,60.51,60.51,60.47,60.5,108300.0,38.5224,38.5224,38.4969,38.516,108300.0
2009-11-05 15:35:00,60.5,60.51,60.45,60.49,192800.0,38.516,38.5224,38.4842,38.5096,192800.0
2009-11-05 15:40:00,60.49,60.52,60.4,60.43,196600.0,38.5096,38.5287,38.4523,38.4714,196600.0
2009-11-05 15:45:00,60.43,60.48,60.4,60.44,285000.0,38.4714,38.5033,38.4523,38.4778,285000.0
2009-11-05 15:50:00,60.43,60.48,60.39,60.4,377700.0,38.4714,38.5033,38.446,38.4523,377700.0
2009-11-05 15:55:00,60.4,60.49,60.38,60.47,493500.0,38.4523,38.5096,38.4396,38.4969,493500.0
2009-11-06 09:30:00,60.07,60.17,60.0,60.14,348400.0,38.2423,38.3059,38.1977,38.2868,348400.0
2009-11-06 09:35:00,60.15,60.3,60.14,60.25,196300.0,38.2932,38.3887,38.2868,38.3569,196300.0
2009-11-06 09:40:00,60.25,60.41,60.22,60.34,304000.0,38.3569,38.4587,38.3378,38.4142,304000.0
2009-11-06 09:45:00,60.34,60.5,60.31,60.48,189600.0,38.4142,38.516,38.3951,38.5033,189600.0
2009-11-06 09:50:00,60.47,60.74,60.43,60.73,342400.0,38.4969,38.6688,38.4714,38.6624,342400.0
2009-11-06 09:55:00,60.73,60.92,60.71,60.89,168000.0,38.6624,38.7834,38.6497,38.7643,168000.0
2009-11-06 10:00:00,60.89,60.98,60.84,60.86,175900.0,38.7643,38.8216,38.7325,38.7452,175900.0
2009-11-06 10:05:00,60.86,60.97,60.86,60.97,192800.0,38.7452,38.8152,38.7452,38.8152,192800.0
2009-11-06 10:10:00,60.96,60.98,60.91,60.95,124800.0,38.8089,38.8216,38.777,38.8025,124800.0
2009-11-06 10:15:00,60.96,60.96,60.91,60.96,103500.0,38.8089,38.8089,38.777,38.8089,103500.0
2009-11-06 10:20:00,60.96,60.97,60.9,60.96,149100.0,38.8089,38.8152,38.7707,38.8089,149100.0
2009-11-06 10:25:00,60.96,60.96,60.89,60.9,186600.0,38.8089,38.8089,38.7643,38.7707,186600.0
2009-11-06 10:30:00,60.9,60.94,60.81,60.85,380600.0,38.7707,38.7961,38.7134,38.7388,380600.0
2009-11-06 10:35:00,60.86,60.86,60.72,60.74,363900.0,38.7452,38.7452,38.6561,38.6688,363900.0
2009-11-06 10:40:00,60.75,60.75,60.69,60.74,301300.0,38.6752,38.6752,38.637,38.6688,301300.0
2009-11-06 10:45:00,60.73,60.74,60.7,60.72,185600.0,38.6624,38.6688,38.6433,38.6561,185600.0
2009-11-06 10:50:00,60.72,60.84,60.71,60.83,267900.0,38.6561,38.7325,38.6497,38.7261,267900.0
2009-11-06 10:55:00,60.83,60.88,60.81,60.86,113700.0,38.7261,38.7579,38.7134,38.7452,113700.0
2009-11-06 11:00:00,60.87,60.87,60.76,60.79,130900.0,38.7516,38.7516,38.6815,38.7006,130900.0
2009-11-06 11:05:00,60.8,60.84,60.74,60.84,211300.0,38.707,38.7325,38.6688,38.7325,211300.0
2009-11-06 11:10:00,60.84,60.84,60.74,60.77,175300.0,38.7325,38.7325,38.6688,38.6879,175300.0
2009-11-06 11:15:00,60.77,60.86,60.75,60.85,103400.0,38.6879,38.7452,38.6752,38.7388,103400.0
2009-11-06 11:20:00,60.86,60.87,60.81,60.87,155300.0,38.7452,38.7516,38.7134,38.7516,155300.0
2009-11-06 11:25:00,60.87,61.0,60.86,61.0,242900.0,38.7516,38.8343,38.7452,38.8343,242900.0
2009-11-06 11:30:00,60.99,61.19,60.98,61.18,323800.0,38.828,38.9553,38.8216,38.9489,323800.0
2009-11-06 11:35:00,61.18,61.24,61.15,61.18,149300.0,38.9489,38.9871,38.9298,38.9489,149300.0
2009-11-06 11:40:00,61.19,61.21,61.12,61.14,116900.0,38.9553,38.968,38.9107,38.9235,116900.0
2009-11-06 11:45:00,61.14,61.17,61.06,61.08,64300.0,38.9235,38.9426,38.8725,38.8853,64300.0
2009-11-06 11:50:00,61.08,61.1,60.96,61.04,208900.0,38.8853,38.898,38.8089,38.8598,208900.0
2009-11-06 11:55:00,61.03,61.08,61.0,61.07,82500.0,38.8534,38.8853,38.8343,38.8789,82500.0
2009-11-06 12:00:00,61.08,61.13,61.04,61.09,85200.0,38.8853,38.9171,38.8598,38.8916,85200.0
2009-11-06 12:05:00,61.1,61.12,60.99,60.99,66100.0,38.898,38.9107,38.828,38.828,66100.0
2009-11-06 12:10:00,61.0,61.16,60.99,61.15,150500.0,38.8343,38.9362,38.828,38.9298,150500.0
2009-11-06 12:15:00,61.14,61.16,61.08,61.11,86700.0,38.9235,38.9362,38.8853,38.9044,86700.0
2009-11-06 12:20:00,61.11,61.12,61.09,61.1,87400.0,38.9044,38.9107,38.8916,38.898,87400.0
2009-11-06 12:25:00,61.11,61.12,61.08,61.08,110000.0,38.9044,38.9107,38.8853,38.8853,110000.0
2009-11-06 12:30:00,61.09,61.11,61.08,61.1,48300.0,38.8916,38.9044,38.8853,38.898,48300.0
2009-11-06 12:35:00,61.11,61.17,61.08,61.15,108100.0,38.9044,38.9426,38.8853,38.9298,108100.0
2009-11-06 12:40:00,61.16,61.16,61.08,61.09,91100.0,38.9362,38.9362,38.8853,38.8916,91100.0
2009-11-06 12:45:00,61.1,61.1,61.03,61.03,113800.0,38.898,38.898,38.8534,38.8534,113800.0
2009-11-06 12:50:00,61.03,61.11,60.99,61.07,160400.0,38.8534,38.9044,38.828,38.8789,160400.0
2009-11-06 12:55:00,61.08,61.15,61.08,61.13,66400.0,38.8853,38.9298,38.8853,38.9171,66400.0
2009-11-06 13:00:00,61.13,61.13,61.01,61.03,90700.0,38.9171,38.9171,38.8407,38.8534,90700.0
2009-11-06 13:05:00,61.04,61.04,60.99,60.99,60400.0,38.8598,38.8598,38.828,38.828,60400.0
2009-11-06 13:10:00,61.0,61.0,60.93,60.98,73200.0,38.8343,38.8343,38.7898,38.8216,73200.0
2009-11-06 13:15:00,60.98,61.02,60.96,60.98,68800.0,38.8216,38.8471,38.8089,38.8216,68800.0
2009-11-06 13:20:00,60.97,60.98,60.9,60.91,64400.0,38.8152,38.8216,38.7707,38.777,64400.0
2009-11-06 13:25:00,60.91,60.91,60.82,60.87,102400.0,38.777,38.777,38.7197,38.7516,102400.0
2009-11-06 13:30:00,60.88,60.88,60.8,60.83,87600.0,38.7579,38.7579,38.707,38.7261,87600.0
2009-11-06 13:35:00,60.84,60.88,60.82,60.83,86900.0,38.7325,38.7579,38.7197,38.7261,86900.0
2009-11-06 13:40:00,60.83,60.83,60.74,60.75,82800.0,38.7261,38.7261,38.6688,38.6752,82800.0
2009-11-06 13:45:00,60.75,60.84,60.74,60.78,92400.0,38.6752,38.7325,38.6688,38.6943,92400.0
2009-11-06 13:50:00,60.78,60.84,60.76,60.83,77300.0,38.6943,38.7325,38.6815,38.7261,77300.0
2009-11-06 13:55:00,60.83,60.93,60.83,60.92,85500.0,38.7261,38.7898,38.7261,38.7834,85500.0
2009-11-06 14:00:00,60.92,61.04,60.9,61.01,154400.0,38.7834,38.8598,38.7707,38.8407,154400.0
2009-11-06 14:05:00,61.02,61.08,61.01,61.05,147000.0,38.8471,38.8853,38.8407,38.8662,147000.0
2009-11-06 14:10:00,61.05,61.07,61.03,61.07,51400.0,38.8662,38.8789,38.8534,38.8789,51400.0
2009-11-06 14:15:00,61.07,61.07,61.02,61.04,66600.0,38.8789,38.8789,38.8471,38.8598,66600.0
2009-11-06 14:20:00,61.06,61.15,61.05,61.14,141800.0,38.8725,38.9298,38.8662,38.9235,141800.0
2009-11-06 14:25:00,61.14,61.17,61.1,61.16,69700.0,38.9235,38.9426,38.898,38.9362,69700.0
2009-11-06 14:30:00,61.16,61.29,61.14,61.26,226000.0,38.9362,39.0189,38.9235,38.9998,226000.0
2009-11-06 14:35:00,61.26,61.35,61.25,61.33,156300.0,38.9998,39.0571,38.9935,39.0444,156300.0
2009-11-06 14:40:00,61.33,61.34,61.27,61.3,77500.0,39.0444,39.0508,39.0062,39.0253,77500.0
2009-11-06 14:45:00,61.3,61.32,61.25,61.3,131800.0,39.0253,39.038,38.9935,39.0253,131800.0
2009-11-06 14:50:00,61.3,61.35,61.26,61.32,219000.0,39.0253,39.0571,38.9998,39.038,219000.0
2009-11-06 14:55:00,61.31,61.33,61.29,61.3,121100.0,39.0317,39.0444,39.0189,39.0253,121100.0
2009-11-06 15:00:00,61.31,61.31,61.21,61.29,232000.0,39.0317,39.0317,38.968,39.0189,232000.0
2009-11-06 15:05:00,61.29,61.35,61.28,61.34,170700.0,39.0189,39.0571,39.0126,39.0508,170700.0
2009-11-06 15:10:00,61.34,61.38,61.22,61.23,180300.0,39.0508,39.0762,38.9744,38.9807,180300.0
2009-11-06 15:15:00,61.23,61.23,61.12,61.17,194500.0,38.9807,38.9807,38.9107,38.9426,194500.0
2009-11-06 15:20:00,61.18,61.25,61.16,61.17,161100.0,38.9489,38.9935,38.9362,38.9426,161100.0
2009-11-06 15:25:00,61.17,61.19,61.13,61.18,134600.0,38.9426,38.9553,38.9171,38.9489,134600.0
2009-11-06 15:30:00,61.19,61.23,61.17,61.18,133100.0,38.9553,38.9807,38.9426,38.9489,133100.0
2009-11-06 15:35:00,61.19,61.19,61.08,61.08,254600.0,38.9553,38.9553,38.8853,38.8853,254600.0
2009-11-06 15:40:00,61.09,61.12,61.06,61.11,328500.0,38.8916,38.9107,38.8725,38.9044,328500.0
2009-11-06 15:45:00,61.12,61.13,61.04,61.07,247800.0,38.9107,38.9171,38.8598,38.8789,247800.0
2009-11-06 15:50:00,61.07,61.11,61.04,61.07,427900.0,38.8789,38.9044,38.8598,38.8789,427900.0
2009-11-06 15:55:00,61.07,61.08,60.97,61.06,657700.0,38.8789,38.8853,38.8152,38.8725,657700.0
2009-11-09 09:30:00,61.19,61.25,60.84,60.96,385800.0,38.9553,38.9935,38.7325,38.8089,385800.0
2009-11-09 09:35:00,60.95,61.06,60.91,61.06,196600.0,38.8025,38.8725,38.777,38.8725,196600.0
2009-11-09 09:40:00,61.05,61.18,60.91,61.04,215700.0,38.8662,38.9489,38.777,38.8598,215700.0
2009-11-09 09:45:00,61.04,61.23,60.99,61.08,297700.0,38.8598,38.9807,38.828,38.8853,297700.0
2009-11-09 09:50:00,61.07,61.08,60.96,61.06,148400.0,38.8789,38.8853,38.8089,38.8725,148400.0
2009-11-09 09:55:00,61.06,61.07,60.98,61.06,201100.0,38.8725,38.8789,38.8216,38.8725,201100.0
2009-11-09 10:00:00,61.06,61.16,61.01,61.07,215100.0,38.8725,38.9362,38.8407,38.8789,215100.0
2009-11-09 10:05:00,61.06,61.2,61.06,61.15,231800.0,38.8725,38.9617,38.8725,38.9298,231800.0
2009-11-09 10:10:00,61.15,61.31,61.14,61.31,225900.0,38.9298,39.0317,38.9235,39.0317,225900.0
2009-11-09 10:15:00,61.31,61.36,61.26,61.3,178600.0,39.0317,39.0635,38.9998,39.0253,178600.0
2009-11-09 10:20:00,61.3,61.4,61.3,61.32,157000.0,39.0253,39.089,39.0253,39.038,157000.0
2009-11-09 10:25:00,61.31,61.33,61.26,61.3,146000.0,39.0317,39.0444,38.9998,39.0253,146000.0
2009-11-09 10:30:00,61.3,61.35,61.27,61.35,204700.0,39.0253,39.0571,39.0062,39.0571,204700.0
2009-11-09 10:35:00,61.35,61.4,61.34,61.4,108900.0,39.0571,39.089,39.0508,39.089,108900.0
2009-11-09 10:40:00,61.4,61.47,61.38,61.39,159300.0,39.089,39.1335,39.0762,39.0826,159300.0
2009-11-09 10:45:00,61.39,61.4,61.31,61.4,110500.0,39.0826,39.089,39.0317,39.089,110500.0
2009-11-09 10:50:00,61.4,61.42,61.35,61.42,162600.0,39.089,39.1017,39.0571,39.1017,162600.0
2009-11-09 10:55:00,61.42,61.42,61.3,61.32,143500.0,39.1017,39.1017,39.0253,39.038,143500.0
2009-11-09 11:00:00,61.33,61.35,61.25,61.27,120500.0,39.0444,39.0571,38.9935,39.0062,120500.0
2009-11-09 11:05:00,61.27,61.28,61.23,61.27,165000.0,39.0062,39.0126,38.9807,39.0062,165000.0
2009-11-09 11:10:00,61.27,61.33,61.25,61.33,131800.0,39.0062,39.0444,38.9935,39.0444,131800.0
2009-11-09 11:15:00,61.33,61.5,61.32,61.45,150700.0,39.0444,39.1526,39.038,39.1208,150700.0
2009-11-09 11:20:00,61.46,61.49,61.45,61.46,98700.0,39.1272,39.1463,39.1208,39.1272,98700.0
2009-11-09 11:25:00,61.45,61.48,61.43,61.47,122400.0,39.1208,39.1399,39.1081,39.1335,122400.0
2009-11-09 11:30:00,61.47,61.48,61.45,61.47,55500.0,39.1335,39.1399,39.1208,39.1335,55500.0
2009-11-09 11:35:00,61.46,61.46,61.42,61.42,181100.0,39.1272,39.1272,39.1017,39.1017,181100.0
2009-11-09 11:40:00,61.42,61.42,61.38,61.41,94800.0,39.1017,39.1017,39.0762,39.0953,94800.0
2009-11-09 11:45:00,61.42,61.45,61.41,61.42,89600.0,39.1017,39.1208,39.0953,39.1017,89600.0
2009-11-09 11:50:00,61.43,61.45,61.32,61.34,129400.0,39.1081,39.1208,39.038,39.0508,129400.0
2009-11-09 11:55:00,61.34,61.34,61.3,61.3,82400.0,39.0508,39.0508,39.0253,39.0253,82400.0
2009-11-09 12:00:00,61.31,61.34,61.3,61.34,63300.0,39.0317,39.0508,39.0253,39.0508,63300.0
2009-11-09 12:05:00,61.34,61.35,61.29,61.35,96900.0,39.0508,39.0571,39.0189,39.0571,96900.0
2009-11-09 12:10:00,61.35,61.43,61.34,61.4,89000.0,39.0571,39.1081,39.0508,39.089,89000.0
2009-11-09 12:15:00,61.41,61.41,61.33,61.37,88500.0,39.0953,39.0953,39.0444,39.0699,88500.0
2009-11-09 12:20:00,61.37,61.39,61.35,61.37,72800.0,39.0699,39.0826,39.0571,39.0699,72800.0
2009-11-09 12:25:00,61.37,61.41,61.35,61.36,55400.0,39.0699,39.0953,39.0571,39.0635,55400.0
2009-11-09 12:30:00,61.36,61.38,61.35,61.37,57600.0,39.0635,39.0762,39.0571,39.0699,57600.0
2009-11-09 12:35:00,61.37,61.43,61.36,61.43,40200.0,39.0699,39.1081,39.0635,39.1081,40200.0
2009-11-09 12:40:00,61.43,61.45,61.37,61.42,85800.0,39.1081,39.1208,39.0699,39.1017,85800.0
2009-11-09 12:45:00,61.42,61.48,61.39,61.43,65900.0,39.1017,39.1399,39.0826,39.1081,65900.0
2009-11-09 12:50:00,61.43,61.49,61.41,61.49,86800.0,39.1081,39.1463,39.0953,39.1463,86800.0
2009-11-09 12:55:00,61.49,61.5,61.47,61.5,70300.0,39.1463,39.1526,39.1335,39.1526,70300.0
2009-11-09 13:00:00,61.5,61.5,61.48,61.5,102900.0,39.1526,39.1526,39.1399,39.1526,102900.0
2009-11-09 13:05:00,61.5,61.51,61.41,61.42,183100.0,39.1526,39.159,39.0953,39.1017,183100.0
2009-11-09 13:10:00,61.42,61.52,61.41,61.52,71600.0,39.1017,39.1654,39.0953,39.1654,71600.0
2009-11-09 13:15:00,61.52,61.57,61.48,61.56,87700.0,39.1654,39.1972,39.1399,39.1908,87700.0
2009-11-09 13:20:00,61.57,61.58,61.52,61.52,140400.0,39.1972,39.2036,39.1654,39.1654,140400.0
2009-11-09 13:25:00,61.52,61.57,61.5,61.57,76300.0,39.1654,39.1972,39.1526,39.1972,76300.0
2009-11-09 13:30:00,61.57,61.58,61.49,61.54,82400.0,39.1972,39.2036,39.1463,39.1781,82400.0
2009-11-09 13:35:00,61.54,61.62,61.51,61.61,126200.0,39.1781,39.229,39.159,39.2227,126200.0
2009-11-09 13:40:00,61.61,61.65,61.56,61.6,166100.0,39.2227,39.2481,39.1908,39.2163,166100.0
2009-11-09 13:45:00,61.6,61.64,61.57,61.61,158300.0,39.2163,39.2418,39.1972,39.2227,158300.0
2009-11-09 13:50:00,61.61,61.65,61.55,61.55,90000.0,39.2227,39.2481,39.1845,39.1845,90000.0
2009-11-09 13:55:00,61.55,61.63,61.53,61.63,126500.0,39.1845,39.2354,39.1717,39.2354,126500.0
2009-11-09 14:00:00,61.63,61.66,61.59,61.66,63800.0,39.2354,39.2545,39.2099,39.2545,63800.0
2009-11-09 14:05:00,61.66,61.69,61.6,61.65,135900.0,39.2545,39.2736,39.2163,39.2481,135900.0
2009-11-09 14:10:00,61.66,61.7,61.6,61.62,91100.0,39.2545,39.28,39.2163,39.229,91100.0
2009-11-09 14:15:00,61.62,61.65,61.61,61.63,99800.0,39.229,39.2481,39.2227,39.2354,99800.0
2009-11-09 14:20:00,61.63,61.67,61.61,61.66,116300.0,39.2354,39.2609,39.2227,39.2545,116300.0
2009-11-09 14:25:00,61.66,61.74,61.62,61.7,137600.0,39.2545,39.3054,39.229,39.28,137600.0
2009-11-09 14:30:00,61.7,61.81,61.67,61.79,141300.0,39.28,39.35,39.2609,39.3373,141300.0
2009-11-09 14:35:00,61.8,61.8,61.7,61.73,136400.0,39.3436,39.3436,39.28,39.2991,136400.0
2009-11-09 14:40:00,61.74,61.82,61.73,61.82,115900.0,39.3054,39.3564,39.2991,39.3564,115900.0
2009-11-09 14:45:00,61.82,61.88,61.72,61.86,162300.0,39.3564,39.3946,39.2927,39.3818,162300.0
2009-11-09 14:50:00,61.86,61.87,61.79,61.82,133800.0,39.3818,39.3882,39.3373,39.3564,133800.0
2009-11-09 14:55:00,61.82,61.88,61.82,61.84,142000.0,39.3564,39.3946,39.3564,39.3691,142000.0
2009-11-09 15:00:00,61.85,61.9,61.83,61.88,125900.0,39.3755,39.4073,39.3627,39.3946,125900.0
2009-11-09 15:05:00,61.88,61.88,61.79,61.83,159100.0,39.3946,39.3946,39.3373,39.3627,159100.0
2009-11-09 15:10:00,61.83,61.84,61.73,61.74,229700.0,39.3627,39.3691,39.2991,39.3054,229700.0
2009-11-09 15:15:00,61.74,61.74,61.68,61.71,172500.0,39.3054,39.3054,39.2672,39.2863,172500.0
2009-11-09 15:20:00,61.71,61.78,61.7,61.78,149800.0,39.2863,39.3309,39.28,39.3309,149800.0
2009-11-09 15:25:00,61.78,61.82,61.72,61.77,174000.0,39.3309,39.3564,39.2927,39.3245,174000.0
2009-11-09 15:30:00,61.77,61.82,61.73,61.73,265600.0,39.3245,39.3564,39.2991,39.2991,265600.0
2009-11-09 15:35:00,61.73,61.75,61.7,61.72,234800.0,39.2991,39.3118,39.28,39.2927,234800.0
2009-11-09 15:40:00,61.73,61.75,61.65,61.69,316000.0,39.2991,39.3118,39.2481,39.2736,316000.0
2009-11-09 15:45:00,61.69,61.75,61.65,61.67,235100.0,39.2736,39.3118,39.2481,39.2609,235100.0
2009-11-09 15:50:00,61.67,61.86,61.66,61.83,457800.0,39.2609,39.3818,39.2545,39.3627,457800.0
2009-11-09 15:55:00,61.83,61.87,61.74,61.86,701300.0,39.3627,39.3882,39.3054,39.3818,701300.0
2009-11-10 09:30:00,61.58,61.96,61.57,61.95,326600.0,39.2036,39.4455,39.1972,39.4391,326600.0
2009-11-10 09:35:00,61.94,61.98,61.89,61.96,190700.0,39.4328,39.4582,39.4009,39.4455,190700.0
2009-11-10 09:40:00,61.97,62.0,61.93,61.96,166900.0,39.4519,39.471,39.4264,39.4455,166900.0
2009-11-10 09:45:00,61.96,61.99,61.94,61.96,161100.0,39.4455,39.4646,39.4328,39.4455,161100.0
2009-11-10 09:50:00,61.96,61.98,61.92,61.95,138600.0,39.4455,39.4582,39.42,39.4391,138600.0
2009-11-10 09:55:00,61.94,61.98,61.88,61.92,177000.0,39.4328,39.4582,39.3946,39.42,177000.0
2009-11-10 10:00:00,61.92,61.97,61.88,61.9,335300.0,39.42,39.4519,39.3946,39.4073,335300.0
2009-11-10 10:05:00,61.9,62.09,61.9,62.05,585200.0,39.4073,39.5283,39.4073,39.5028,585200.0
2009-11-10 10:10:00,62.05,62.13,61.97,62.07,208500.0,39.5028,39.5537,39.4519,39.5155,208500.0
2009-11-10 10:15:00,62.06,62.14,62.06,62.1,123000.0,39.5092,39.5601,39.5092,39.5346,123000.0
2009-11-10 10:20:00,62.09,62.15,62.09,62.13,106900.0,39.5283,39.5664,39.5283,39.5537,106900.0
2009-11-10 10:25:00,62.13,62.2,62.13,62.16,158200.0,39.5537,39.5983,39.5537,39.5728,158200.0
2009-11-10 10:30:00,62.17,62.25,62.16,62.22,132700.0,39.5792,39.6301,39.5728,39.611,132700.0
2009-11-10 10:35:00,62.22,62.3,62.21,62.24,131600.0,39.611,39.6619,39.6046,39.6237,131600.0
2009-11-10 10:40:00,62.24,62.3,62.24,62.29,129300.0,39.6237,39.6619,39.6237,39.6556,129300.0
2009-11-10 10:45:00,62.29,62.36,62.27,62.32,133100.0,39.6556,39.7001,39.6428,39.6747,133100.0
2009-11-10 10:50:00,62.33,62.34,62.24,62.28,222900.0,39.681,39.6874,39.6237,39.6492,222900.0
2009-11-10 10:55:00,62.27,62.29,62.14,62.17,192000.0,39.6428,39.6556,39.5601,39.5792,192000.0
2009-11-10 11:00:00,62.16,62.26,62.16,62.24,108100.0,39.5728,39.6365,39.5728,39.6237,108100.0
2009-11-10 11:05:00,62.23,62.25,62.16,62.2,160800.0,39.6174,39.6301,39.5728,39.5983,160800.0
2009-11-10 11:10:00,62.2,62.25,62.1,62.21,143700.0,39.5983,39.6301,39.5346,39.6046,143700.0
2009-11-10 11:15:00,62.22,62.26,62.18,62.19,130600.0,39.611,39.6365,39.5855,39.5919,130600.0
2009-11-10 11:20:00,62.2,62.26,62.17,62.25,129400.0,39.5983,39.6365,39.5792,39.6301,129400.0
2009-11-10 11:25:00,62.25,62.28,62.12,62.17,204800.0,39.6301,39.6492,39.5473,39.5792,204800.0
2009-11-10 11:30:00,62.17,62.18,62.09,62.12,81200.0,39.5792,39.5855,39.5283,39.5473,81200.0
2009-11-10 11:35:00,62.13,62.25,62.13,62.18,160800.0,39.5537,39.6301,39.5537,39.5855,160800.0
2009-11-10 11:40:00,62.19,62.24,62.09,62.15,125200.0,39.5919,39.6237,39.5283,39.5664,125200.0
2009-11-10 11:45:00,62.14,62.16,62.05,62.06,166300.0,39.5601,39.5728,39.5028,39.5092,166300.0
2009-11-10 11:50:00,62.07,62.14,61.99,62.0,146600.0,39.5155,39.5601,39.4646,39.471,146600.0
2009-11-10 11:55:00,62.0,62.04,61.93,61.93,56700.0,39.471,39.4964,39.4264,39.4264,56700.0
2009-11-10 12:00:00,61.92,61.96,61.81,61.96,129900.0,39.42,39.4455,39.35,39.4455,129900.0
2009-11-10 12:05:00,61.96,61.99,61.91,61.99,62200.0,39.4455,39.4646,39.4137,39.4646,62200.0
2009-11-10 12:10:00,61.98,61.99,61.87,61.93,117500.0,39.4582,39.4646,39.3882,39.4264,117500.0
2009-11-10 12:15:00,61.93,61.93,61.84,61.89,93300.0,39.4264,39.4264,39.3691,39.4009,93300.0
2009-11-10 12:20:00,61.89,61.9,61.77,61.83,77800.0,39.4009,39.4073,39.3245,39.3627,77800.0
2009-11-10 12:25:00,61.84,61.91,61.8,61.85,97600.0,39.3691,39.4137,39.3436,39.3755,97600.0
2009-11-10 12:30:00,61.84,61.94,61.82,61.93,102600.0,39.3691,39.4328,39.3564,39.4264,102600.0
2009-11-10 12:35:00,61.93,62.01,61.92,61.95,121000.0,39.4264,39.4773,39.42,39.4391,121000.0
2009-11-10 12:40:00,61.94,61.95,61.87,61.88,33300.0,39.4328,39.4391,39.3882,39.3946,33300.0
2009-11-10 12:45:00,61.87,62.03,61.81,61.81,132900.0,39.3882,39.4901,39.35,39.35,132900.0
2009-11-10 12:50:00,61.81,61.89,61.81,61.87,46700.0,39.35,39.4009,39.35,39.3882,46700.0
2009-11-10 12:55:00,61.88,61.91,61.83,61.84,85900.0,39.3946,39.4137,39.3627,39.3691,85900.0
2009-11-10 13:00:00,61.84,61.85,61.73,61.77,152000.0,39.3691,39.3755,39.2991,39.3245,152000.0
2009-11-10 13:05:00,61.78,61.78,61.61,61.62,120600.0,39.3309,39.3309,39.2227,39.229,120600.0
2009-11-10 13:10:00,61.61,61.64,61.54,61.54,125700.0,39.2227,39.2418,39.1781,39.1781,125700.0
2009-11-10 13:15:00,61.54,61.67,61.47,61.65,156900.0,39.1781,39.2609,39.1335,39.2481,156900.0
2009-11-10 13:20:00,61.65,61.69,61.63,61.69,57700.0,39.2481,39.2736,39.2354,39.2736,57700.0
2009-11-10 13:25:00,61.69,61.72,61.66,61.67,47900.0,39.2736,39.2927,39.2545,39.2609,47900.0
2009-11-10 13:30:00,61.68,61.7,61.6,61.64,75400.0,39.2672,39.28,39.2163,39.2418,75400.0
2009-11-10 13:35:00,61.64,61.73,61.63,61.71,45000.0,39.2418,39.2991,39.2354,39.2863,45000.0
2009-11-10 13:40:00,61.72,61.75,61.65,61.74,85700.0,39.2927,39.3118,39.2481,39.3054,85700.0
2009-11-10 13:45:00,61.73,61.78,61.71,61.72,64500.0,39.2991,39.3309,39.2863,39.2927,64500.0
2009-11-10 13:50:00,61.73,61.85,61.71,61.79,147400.0,39.2991,39.3755,39.2863,39.3373,147400.0
2009-11-10 13:55:00,61.78,61.79,61.71,61.75,128900.0,39.3309,39.3373,39.2863,39.3118,128900.0
2009-11-10 14:00:00,61.75,61.76,61.7,61.74,95300.0,39.3118,39.3182,39.28,39.3054,95300.0
2009-11-10 14:05:00,61.74,61.81,61.73,61.78,64700.0,39.3054,39.35,39.2991,39.3309,64700.0
2009-11-10 14:10:00,61.81,61.84,61.78,61.8,77900.0,39.35,39.3691,39.3309,39.3436,77900.0
2009-11-10 14:15:00,61.81,61.88,61.76,61.77,79900.0,39.35,39.3946,39.3182,39.3245,79900.0
2009-11-10 14:20:00,61.77,61.78,61.74,61.78,41500.0,39.3245,39.3309,39.3054,39.3309,41500.0
2009-11-10 14:25:00,61.79,61.8,61.73,61.78,76700.0,39.3373,39.3436,39.2991,39.3309,76700.0
2009-11-10 14:30:00,61.79,61.88,61.78,61.85,76100.0,39.3373,39.3946,39.3309,39.3755,76100.0
2009-11-10 14:35:00,61.86,61.88,61.8,61.82,72400.0,39.3818,39.3946,39.3436,39.3564,72400.0
2009-11-10 14:40:00,61.81,61.87,61.76,61.86,69200.0,39.35,39.3882,39.3182,39.3818,69200.0
2009-11-10 14:45:00,61.86,61.88,61.81,61.83,81000.0,39.3818,39.3946,39.35,39.3627,81000.0
2009-11-10 14:50:00,61.83,61.87,61.81,61.86,52900.0,39.3627,39.3882,39.35,39.3818,52900.0
2009-11-10 14:55:00,61.85,61.91,61.82,61.86,137700.0,39.3755,39.4137,39.3564,39.3818,137700.0
2009-11-10 15:00:00,61.86,61.93,61.82,61.89,131200.0,39.3818,39.4264,39.3564,39.4009,131200.0
2009-11-10 15:05:00,61.89,61.9,61.81,61.86,138900.0,39.4009,39.4073,39.35,39.3818,138900.0
2009-11-10 15:10:00,61.86,61.9,61.82,61.87,116000.0,39.3818,39.4073,39.3564,39.3882,116000.0
2009-11-10 15:15:00,61.87,61.99,61.84,61.89,148300.0,39.3882,39.4646,39.3691,39.4009,148300.0
2009-11-10 15:20:00,61.89,61.93,61.82,61.86,132800.0,39.4009,39.4264,39.3564,39.3818,132800.0
2009-11-10 15:25:00,61.88,61.88,61.82,61.86,103700.0,39.3946,39.3946,39.3564,39.3818,103700.0
2009-11-10 15:30:00,61.87,61.87,61.8,61.82,152600.0,39.3882,39.3882,39.3436,39.3564,152600.0
2009-11-10 15:35:00,61.81,61.87,61.78,61.82,115500.0,39.35,39.3882,39.3309,39.3564,115500.0
2009-11-10 15:40:00,61.82,61.85,61.76,61.79,213900.0,39.3564,39.3755,39.3182,39.3373,213900.0
2009-11-10 15:45:00,61.8,61.8,61.73,61.78,162100.0,39.3436,39.3436,39.2991,39.3309,162100.0
2009-11-10 15:50:00,61.78,61.78,61.69,61.74,317200.0,39.3309,39.3309,39.2736,39.3054,317200.0
2009-11-10 15:55:00,61.75,61.81,61.71,61.8,580200.0,39.3118,39.35,39.2863,39.3436,580200.0
2009-11-11 09:30:00,61.87,61.88,61.52,61.55,380800.0,39.3882,39.3946,39.1654,39.1845,380800.0
2009-11-11 09:35:00,61.56,61.84,61.56,61.83,155900.0,39.1908,39.3691,39.1908,39.3627,155900.0
2009-11-11 09:40:00,61.84,61.85,61.77,61.79,102300.0,39.3691,39.3755,39.3245,39.3373,102300.0
2009-11-11 09:45:00,61.79,61.79,61.63,61.75,175100.0,39.3373,39.3373,39.2354,39.3118,175100.0
2009-11-11 09:50:00,61.75,61.8,61.75,61.78,112700.0,39.3118,39.3436,39.3118,39.3309,112700.0
2009-11-11 09:55:00,61.79,61.8,61.76,61.79,204500.0,39.3373,39.3436,39.3182,39.3373,204500.0
2009-11-11 10:00:00,61.8,61.86,61.73,61.82,245800.0,39.3436,39.3818,39.2991,39.3564,245800.0
2009-11-11 10:05:00,61.83,61.91,61.8,61.82,161700.0,39.3627,39.4137,39.3436,39.3564,161700.0
2009-11-11 10:10:00,61.81,61.94,61.81,61.89,168400.0,39.35,39.4328,39.35,39.4009,168400.0
2009-11-11 10:15:00,61.9,61.99,61.89,61.99,150200.0,39.4073,39.4646,39.4009,39.4646,150200.0
2009-11-11 10:20:00,61.98,62.08,61.97,62.06,164500.0,39.4582,39.5219,39.4519,39.5092,164500.0
2009-11-11 10:25:00,62.06,62.07,61.77,62.01,197300.0,39.5092,39.5155,39.3245,39.4773,197300.0
2009-11-11 10:30:00,62.01,62.03,61.94,62.02,75900.0,39.4773,39.4901,39.4328,39.4837,75900.0
2009-11-11 10:35:00,62.02,62.11,62.02,62.05,111600.0,39.4837,39.541,39.4837,39.5028,111600.0
2009-11-11 10:40:00,62.06,62.14,61.95,62.02,139800.0,39.5092,39.5601,39.4391,39.4837,139800.0
2009-11-11 10:45:00,62.02,62.03,61.85,61.88,136500.0,39.4837,39.4901,39.3755,39.3946,136500.0
2009-11-11 10:50:00,61.88,61.91,61.73,61.87,147800.0,39.3946,39.4137,39.2991,39.3882,147800.0
2009-11-11 10:55:00,61.87,61.94,61.83,61.84,81100.0,39.3882,39.4328,39.3627,39.3691,81100.0
2009-11-11 11:00:00,61.85,61.94,61.83,61.9,70200.0,39.3755,39.4328,39.3627,39.4073,70200.0
2009-11-11 11:05:00,61.91,61.92,61.77,61.78,101900.0,39.4137,39.42,39.3245,39.3309,101900.0
2009-11-11 11:10:00,61.78,61.98,61.76,61.98,125400.0,39.3309,39.4582,39.3182,39.4582,125400.0
2009-11-11 11:15:00,61.97,62.01,61.9,62.0,88300.0,39.4519,39.4773,39.4073,39.471,88300.0
2009-11-11 11:20:00,61.99,62.03,61.98,62.0,68100.0,39.4646,39.4901,39.4582,39.471,68100.0
2009-11-11 11:25:00,62.01,62.04,61.93,61.93,56000.0,39.4773,39.4964,39.4264,39.4264,56000.0
2009-11-11 11:30:00,61.93,61.99,61.9,61.94,60500.0,39.4264,39.4646,39.4073,39.4328,60500.0
2009-11-11 11:35:00,61.95,62.04,61.95,61.97,69800.0,39.4391,39.4964,39.4391,39.4519,69800.0
2009-11-11 11:40:00,61.99,62.0,61.97,61.99,37200.0,39.4646,39.471,39.4519,39.4646,37200.0
2009-11-11 11:45:00,61.99,62.0,61.95,61.97,37300.0,39.4646,39.471,39.4391,39.4519,37300.0
2009-11-11 11:50:00,61.97,61.98,61.82,61.85,90800.0,39.4519,39.4582,39.3564,39.3755,90800.0
2009-11-11 11:55:00,61.85,61.91,61.75,61.85,109300.0,39.3755,39.4137,39.3118,39.3755,109300.0
2009-11-11 12:00:00,61.85,61.91,61.84,61.9,57500.0,39.3755,39.4137,39.3691,39.4073,57500.0
2009-11-11 12:05:00,61.9,61.98,61.86,61.97,88500.0,39.4073,39.4582,39.3818,39.4519,88500.0
2009-11-11 12:10:00,61.97,62.0,61.94,61.98,48300.0,39.4519,39.471,39.4328,39.4582,48300.0
2009-11-11 12:15:00,61.98,62.0,61.95,61.96,42800.0,39.4582,39.471,39.4391,39.4455,42800.0
2009-11-11 12:20:00,61.95,61.97,61.91,61.93,42300.0,39.4391,39.4519,39.4137,39.4264,42300.0
2009-11-11 12:25:00,61.93,61.98,61.91,61.98,52000.0,39.4264,39.4582,39.4137,39.4582,52000.0
2009-11-11 12:30:00,61.99,62.04,61.97,62.03,65400.0,39.4646,39.4964,39.4519,39.4901,65400.0
2009-11-11 12:35:00,62.03,62.1,62.03,62.03,86700.0,39.4901,39.5346,39.4901,39.4901,86700.0
2009-11-11 12:40:00,62.03,62.08,62.02,62.04,69300.0,39.4901,39.5219,39.4837,39.4964,69300.0
2009-11-11 12:45:00,62.03,62.1,61.96,61.98,159000.0,39.4901,39.5346,39.4455,39.4582,159000.0
2009-11-11 12:50:00,61.97,62.09,61.95,62.08,50700.0,39.4519,39.5283,39.4391,39.5219,50700.0
2009-11-11 12:55:00,62.07,62.09,62.02,62.04,85900.0,39.5155,39.5283,39.4837,39.4964,85900.0
2009-11-11 13:00:00,62.03,62.1,62.03,62.09,26500.0,39.4901,39.5346,39.4901,39.5283,26500.0
2009-11-11 13:05:00,62.08,62.09,62.04,62.05,42100.0,39.5219,39.5283,39.4964,39.5028,42100.0
2009-11-11 13:10:00,62.05,62.06,61.99,62.05,36000.0,39.5028,39.5092,39.4646,39.5028,36000.0
2009-11-11 13:15:00,62.06,62.08,62.05,62.07,36300.0,39.5092,39.5219,39.5028,39.5155,36300.0
2009-11-11 13:20:00,62.07,62.1,62.06,62.09,43100.0,39.5155,39.5346,39.5092,39.5283,43100.0
2009-11-11 13:25:00,62.08,62.09,62.01,62.06,54600.0,39.5219,39.5283,39.4773,39.5092,54600.0
2009-11-11 13:30:00,62.06,62.07,62.04,62.07,43500.0,39.5092,39.5155,39.4964,39.5155,43500.0
2009-11-11 13:35:00,62.07,62.09,61.98,61.99,74700.0,39.5155,39.5283,39.4582,39.4646,74700.0
2009-11-11 13:40:00,61.99,62.0,61.89,61.9,98400.0,39.4646,39.471,39.4009,39.4073,98400.0
2009-11-11 13:45:00,61.9,61.96,61.9,61.96,48000.0,39.4073,39.4455,39.4073,39.4455,48000.0
2009-11-11 13:50:00,61.96,62.02,61.93,62.0,75300.0,39.4455,39.4837,39.4264,39.471,75300.0
2009-11-11 13:55:00,62.0,62.04,61.94,61.99,80400.0,39.471,39.4964,39.4328,39.4646,80400.0
2009-11-11 14:00:00,61.99,62.04,61.98,62.02,81700.0,39.4646,39.4964,39.4582,39.4837,81700.0
2009-11-11 14:05:00,62.01,62.04,61.99,62.0,69500.0,39.4773,39.4964,39.4646,39.471,69500.0
2009-11-11 14:10:00,62.0,62.07,62.0,62.07,67800.0,39.471,39.5155,39.471,39.5155,67800.0
2009-11-11 14:15:00,62.07,62.08,62.04,62.06,141200.0,39.5155,39.5219,39.4964,39.5092,141200.0
2009-11-11 14:20:00,62.06,62.06,62.0,62.0,61100.0,39.5092,39.5092,39.471,39.471,61100.0
2009-11-11 14:25:00,62.0,62.08,62.0,62.07,80800.0,39.471,39.5219,39.471,39.5155,80800.0
2009-11-11 14:30:00,62.07,62.09,62.05,62.09,75100.0,39.5155,39.5283,39.5028,39.5283,75100.0
2009-11-11 14:35:00,62.08,62.09,62.03,62.03,70600.0,39.5219,39.5283,39.4901,39.4901,70600.0
2009-11-11 14:40:00,62.03,62.1,62.03,62.07,137700.0,39.4901,39.5346,39.4901,39.5155,137700.0
2009-11-11 14:45:00,62.07,62.15,62.07,62.15,94000.0,39.5155,39.5664,39.5155,39.5664,94000.0
2009-11-11 14:50:00,62.15,62.19,62.14,62.17,124100.0,39.5664,39.5919,39.5601,39.5792,124100.0
2009-11-11 14:55:00,62.17,62.2,62.07,62.09,202600.0,39.5792,39.5983,39.5155,39.5283,202600.0
2009-11-11 15:00:00,62.09,62.13,62.06,62.06,104700.0,39.5283,39.5537,39.5092,39.5092,104700.0
2009-11-11 15:05:00,62.06,62.11,62.06,62.08,79200.0,39.5092,39.541,39.5092,39.5219,79200.0
2009-11-11 15:10:00,62.08,62.09,61.97,62.04,126200.0,39.5219,39.5283,39.4519,39.4964,126200.0
2009-11-11 15:15:00,62.04,62.06,61.97,62.02,92200.0,39.4964,39.5092,39.4519,39.4837,92200.0
2009-11-11 15:20:00,62.02,62.05,62.0,62.04,71800.0,39.4837,39.5028,39.471,39.4964,71800.0
2009-11-11 15:25:00,62.04,62.1,62.01,62.1,87700.0,39.4964,39.5346,39.4773,39.5346,87700.0
2009-11-11 15:30:00,62.1,62.14,62.05,62.1,137400.0,39.5346,39.5601,39.5028,39.5346,137400.0
2009-11-11 15:35:00,62.1,62.15,62.03,62.05,175100.0,39.5346,39.5664,39.4901,39.5028,175100.0
2009-11-11 15:40:00,62.05,62.08,62.01,62.06,182900.0,39.5028,39.5219,39.4773,39.5092,182900.0
2009-11-11 15:45:00,62.07,62.17,62.04,62.17,209700.0,39.5155,39.5792,39.4964,39.5792,209700.0
2009-11-11 15:50:00,62.17,62.23,62.15,62.21,486200.0,39.5792,39.6174,39.5664,39.6046,486200.0
2009-11-11 15:55:00,62.21,62.28,62.2,62.23,856100.0,39.6046,39.6492,39.5983,39.6174,856100.0
2009-11-12 09:30:00,62.11,62.12,61.83,61.91,382200.0,39.541,39.5473,39.3627,39.4137,382200.0
2009-11-12 09:35:00,61.92,61.96,61.78,61.88,335900.0,39.42,39.4455,39.3309,39.3946,335900.0
2009-11-12 09:40:00,61.87,61.93,61.85,61.85,396900.0,39.3882,39.4264,39.3755,39.3755,396900.0
2009-11-12 09:45:00,61.85,62.02,61.85,61.96,441100.0,39.3755,39.4837,39.3755,39.4455,441100.0
2009-11-12 09:50:00,61.97,61.99,61.91,61.94,260100.0,39.4519,39.4646,39.4137,39.4328,260100.0
2009-11-12 09:55:00,61.94,61.99,61.93,61.99,291400.0,39.4328,39.4646,39.4264,39.4646,291400.0
2009-11-12 10:00:00,61.99,62.0,61.92,61.99,198400.0,39.4646,39.471,39.42,39.4646,198400.0
2009-11-12 10:05:00,61.99,62.11,61.94,62.06,229300.0,39.4646,39.541,39.4328,39.5092,229300.0
2009-11-12 10:10:00,62.06,62.06,61.84,61.88,313800.0,39.5092,39.5092,39.3691,39.3946,313800.0
2009-11-12 10:15:00,61.88,61.89,61.76,61.89,233900.0,39.3946,39.4009,39.3182,39.4009,233900.0
2009-11-12 10:20:00,61.89,62.02,61.87,61.97,172300.0,39.4009,39.4837,39.3882,39.4519,172300.0
2009-11-12 10:25:00,61.97,62.0,61.91,61.97,238300.0,39.4519,39.471,39.4137,39.4519,238300.0
2009-11-12 10:30:00,61.96,61.99,61.93,61.94,139000.0,39.4455,39.4646,39.4264,39.4328,139000.0
2009-11-12 10:35:00,61.93,61.97,61.89,61.89,116400.0,39.4264,39.4519,39.4009,39.4009,116400.0
2009-11-12 10:40:00,61.9,61.93,61.87,61.92,111700.0,39.4073,39.4264,39.3882,39.42,111700.0
2009-11-12 10:45:00,61.91,61.92,61.85,61.88,145400.0,39.4137,39.42,39.3755,39.3946,145400.0
2009-11-12 10:50:00,61.88,61.92,61.87,61.92,88500.0,39.3946,39.42,39.3882,39.42,88500.0
2009-11-12 10:55:00,61.92,61.92,61.73,61.75,179000.0,39.42,39.42,39.2991,39.3118,179000.0
2009-11-12 11:00:00,61.75,61.79,61.69,61.79,139500.0,39.3118,39.3373,39.2736,39.3373,139500.0
2009-11-12 11:05:00,61.79,61.8,61.7,61.76,104100.0,39.3373,39.3436,39.28,39.3182,104100.0
2009-11-12 11:10:00,61.76,61.78,61.68,61.77,130100.0,39.3182,39.3309,39.2672,39.3245,130100.0
2009-11-12 11:15:00,61.78,61.85,61.71,61.75,165500.0,39.3309,39.3755,39.2863,39.3118,165500.0
2009-11-12 11:20:00,61.74,61.76,61.69,61.75,100600.0,39.3054,39.3182,39.2736,39.3118,100600.0
2009-11-12 11:25:00,61.75,61.75,61.65,61.69,112300.0,39.3118,39.3118,39.2481,39.2736,112300.0
2009-11-12 11:30:00,61.69,61.74,61.65,61.74,131000.0,39.2736,39.3054,39.2481,39.3054,131000.0
2009-11-12 11:35:00,61.74,61.78,61.67,61.78,95600.0,39.3054,39.3309,39.2609,39.3309,95600.0
2009-11-12 11:40:00,61.78,61.78,61.58,61.6,202700.0,39.3309,39.3309,39.2036,39.2163,202700.0
2009-11-12 11:45:00,61.61,61.61,61.51,61.53,190200.0,39.2227,39.2227,39.159,39.1717,190200.0
2009-11-12 11:50:00,61.52,61.53,61.49,61.51,144200.0,39.1654,39.1717,39.1463,39.159,144200.0
2009-11-12 11:55:00,61.5,61.63,61.49,61.61,140000.0,39.1526,39.2354,39.1463,39.2227,140000.0
2009-11-12 12:00:00,61.6,61.62,61.58,61.62,152300.0,39.2163,39.229,39.2036,39.229,152300.0
2009-11-12 12:05:00,61.61,61.65,61.58,61.65,133200.0,39.2227,39.2481,39.2036,39.2481,133200.0
2009-11-12 12:10:00,61.64,61.68,61.6,61.66,134300.0,39.2418,39.2672,39.2163,39.2545,134300.0
2009-11-12 12:15:00,61.67,61.7,61.62,61.64,107300.0,39.2609,39.28,39.229,39.2418,107300.0
2009-11-12 12:20:00,61.64,61.67,61.6,61.61,101400.0,39.2418,39.2609,39.2163,39.2227,101400.0
2009-11-12 12:25:00,61.6,61.7,61.6,61.65,68300.0,39.2163,39.28,39.2163,39.2481,68300.0
2009-11-12 12:30:00,61.64,61.65,61.58,61.61,74700.0,39.2418,39.2481,39.2036,39.2227,74700.0
2009-11-12 12:35:00,61.6,61.68,61.6,61.66,91900.0,39.2163,39.2672,39.2163,39.2545,91900.0
2009-11-12 12:40:00,61.66,61.69,61.63,61.65,85300.0,39.2545,39.2736,39.2354,39.2481,85300.0
2009-11-12 12:45:00,61.64,61.69,61.62,61.62,116700.0,39.2418,39.2736,39.229,39.229,116700.0
2009-11-12 12:50:00,61.62,61.72,61.62,61.71,88600.0,39.229,39.2927,39.229,39.2863,88600.0
2009-11-12 12:55:00,61.71,61.72,61.63,61.65,172800.0,39.2863,39.2927,39.2354,39.2481,172800.0
2009-11-12 13:00:00,61.65,61.68,61.6,61.61,179000.0,39.2481,39.2672,39.2163,39.2227,179000.0
2009-11-12 13:05:00,61.62,61.63,61.53,61.63,85600.0,39.229,39.2354,39.1717,39.2354,85600.0
2009-11-12 13:10:00,61.63,61.69,61.62,61.68,93000.0,39.2354,39.2736,39.229,39.2672,93000.0
2009-11-12 13:15:00,61.69,61.8,61.68,61.74,109300.0,39.2736,39.3436,39.2672,39.3054,109300.0
2009-11-12 13:20:00,61.74,61.75,61.7,61.72,123200.0,39.3054,39.3118,39.28,39.2927,123200.0
2009-11-12 13:25:00,61.74,61.74,61.69,61.7,90500.0,39.3054,39.3054,39.2736,39.28,90500.0
2009-11-12 13:30:00,61.69,61.7,61.66,61.68,72100.0,39.2736,39.28,39.2545,39.2672,72100.0
2009-11-12 13:35:00,61.68,61.7,61.66,61.69,64200.0,39.2672,39.28,39.2545,39.2736,64200.0
2009-11-12 13:40:00,61.69,61.7,61.61,61.65,76700.0,39.2736,39.28,39.2227,39.2481,76700.0
2009-11-12 13:45:00,61.66,61.71,61.66,61.71,83700.0,39.2545,39.2863,39.2545,39.2863,83700.0
2009-11-12 13:50:00,61.71,61.71,61.68,61.69,79200.0,39.2863,39.2863,39.2672,39.2736,79200.0
2009-11-12 13:55:00,61.69,61.71,61.66,61.7,78400.0,39.2736,39.2863,39.2545,39.28,78400.0
2009-11-12 14:00:00,61.71,61.75,61.68,61.73,101800.0,39.2863,39.3118,39.2672,39.2991,101800.0
2009-11-12 14:05:00,61.72,61.75,61.71,61.72,52400.0,39.2927,39.3118,39.2863,39.2927,52400.0
2009-11-12 14:10:00,61.71,61.72,61.67,61.72,69800.0,39.2863,39.2927,39.2609,39.2927,69800.0
2009-11-12 14:15:00,61.72,61.72,61.66,61.67,61000.0,39.2927,39.2927,39.2545,39.2609,61000.0
2009-11-12 14:20:00,61.66,61.72,61.62,61.7,71600.0,39.2545,39.2927,39.229,39.28,71600.0
2009-11-12 14:25:00,61.7,61.73,61.67,61.7,66800.0,39.28,39.2991,39.2609,39.28,66800.0
2009-11-12 14:30:00,61.7,61.73,61.68,61.71,109400.0,39.28,39.2991,39.2672,39.2863,109400.0
2009-11-12 14:35:00,61.7,61.71,61.61,61.62,60000.0,39.28,39.2863,39.2227,39.229,60000.0
2009-11-12 14:40:00,61.62,61.63,61.57,61.61,98300.0,39.229,39.2354,39.1972,39.2227,98300.0
2009-11-12 14:45:00,61.62,61.63,61.55,61.56,118300.0,39.229,39.2354,39.1845,39.1908,118300.0
2009-11-12 14:50:00,61.56,61.59,61.55,61.58,57900.0,39.1908,39.2099,39.1845,39.2036,57900.0
2009-11-12 14:55:00,61.59,61.62,61.55,61.58,75800.0,39.2099,39.229,39.1845,39.2036,75800.0
2009-11-12 15:00:00,61.59,61.63,61.43,61.44,224500.0,39.2099,39.2354,39.1081,39.1144,224500.0
2009-11-12 15:05:00,61.46,61.46,61.38,61.39,249600.0,39.1272,39.1272,39.0762,39.0826,249600.0
2009-11-12 15:10:00,61.4,61.41,61.32,61.4,127500.0,39.089,39.0953,39.038,39.089,127500.0
2009-11-12 15:15:00,61.4,61.46,61.39,61.44,209000.0,39.089,39.1272,39.0826,39.1144,209000.0
2009-11-12 15:20:00,61.44,61.47,61.39,61.47,125600.0,39.1144,39.1335,39.0826,39.1335,125600.0
2009-11-12 15:25:00,61.47,61.52,61.38,61.38,177100.0,39.1335,39.1654,39.0762,39.0762,177100.0
2009-11-12 15:30:00,61.4,61.43,61.36,61.42,239100.0,39.089,39.1081,39.0635,39.1017,239100.0
2009-11-12 15:35:00,61.42,61.45,61.26,61.26,182500.0,39.1017,39.1208,38.9998,38.9998,182500.0
2009-11-12 15:40:00,61.26,61.32,61.25,61.31,351200.0,38.9998,39.038,38.9935,39.0317,351200.0
2009-11-12 15:45:00,61.31,61.35,61.27,61.28,375600.0,39.0317,39.0571,39.0062,39.0126,375600.0
2009-11-12 15:50:00,61.27,61.28,61.22,61.24,514600.0,39.0062,39.0126,38.9744,38.9871,514600.0
2009-11-12 15:55:00,61.24,61.38,61.24,61.31,1032900.0,38.9871,39.0762,38.9871,39.0317,1032900.0
2009-11-13 09:30:00,61.3,61.43,61.15,61.34,453200.0,39.0253,39.1081,38.9298,39.0508,453200.0
2009-11-13 09:35:00,61.35,61.45,61.3,61.42,224500.0,39.0571,39.1208,39.0253,39.1017,224500.0
2009-11-13 09:40:00,61.42,61.45,61.33,61.34,157000.0,39.1017,39.1208,39.0444,39.0508,157000.0
2009-11-13 09:45:00,61.34,61.38,61.26,61.29,181400.0,39.0508,39.0762,38.9998,39.0189,181400.0
2009-11-13 09:50:00,61.28,61.34,61.11,61.18,217400.0,39.0126,39.0508,38.9044,38.9489,217400.0
2009-11-13 09:55:00,61.17,61.24,61.04,61.16,361700.0,38.9426,38.9871,38.8598,38.9362,361700.0
2009-11-13 10:00:00,61.16,61.32,61.12,61.29,186400.0,38.9362,39.038,38.9107,39.0189,186400.0
2009-11-13 10:05:00,61.29,61.43,61.29,61.4,169100.0,39.0189,39.1081,39.0189,39.089,169100.0
2009-11-13 10:10:00,61.4,61.42,61.35,61.38,147800.0,39.089,39.1017,39.0571,39.0762,147800.0
2009-11-13 10:15:00,61.37,61.45,61.37,61.39,158600.0,39.0699,39.1208,39.0699,39.0826,158600.0
2009-11-13 10:20:00,61.4,61.5,61.38,61.49,194200.0,39.089,39.1526,39.0762,39.1463,194200.0
2009-11-13 10:25:00,61.49,61.55,61.41,61.47,139900.0,39.1463,39.1845,39.0953,39.1335,139900.0
2009-11-13 10:30:00,61.49,61.53,61.34,61.4,194500.0,39.1463,39.1717,39.0508,39.089,194500.0
2009-11-13 10:35:00,61.4,61.43,61.39,61.42,155400.0,39.089,39.1081,39.0826,39.1017,155400.0
2009-11-13 10:40:00,61.42,61.56,61.41,61.53,147300.0,39.1017,39.1908,39.0953,39.1717,147300.0
2009-11-13 10:45:00,61.52,61.67,61.51,61.64,116700.0,39.1654,39.2609,39.159,39.2418,116700.0
2009-11-13 10:50:00,61.65,61.74,61.63,61.68,153100.0,39.2481,39.3054,39.2354,39.2672,153100.0
2009-11-13 10:55:00,61.68,61.73,61.65,61.71,144500.0,39.2672,39.2991,39.2481,39.2863,144500.0
2009-11-13 11:00:00,61.71,61.78,61.7,61.76,143200.0,39.2863,39.3309,39.28,39.3182,143200.0
2009-11-13 11:05:00,61.76,61.82,61.74,61.81,146200.0,39.3182,39.3564,39.3054,39.35,146200.0
2009-11-13 11:10:00,61.82,61.85,61.74,61.79,340900.0,39.3564,39.3755,39.3054,39.3373,340900.0
2009-11-13 11:15:00,61.79,61.79,61.56,61.57,212400.0,39.3373,39.3373,39.1908,39.1972,212400.0
2009-11-13 11:20:00,61.57,61.75,61.56,61.71,226300.0,39.1972,39.3118,39.1908,39.2863,226300.0
2009-11-13 11:25:00,61.71,61.73,61.67,61.68,131900.0,39.2863,39.2991,39.2609,39.2672,131900.0
2009-11-13 11:30:00,61.68,61.71,61.67,61.71,59100.0,39.2672,39.2863,39.2609,39.2863,59100.0
2009-11-13 11:35:00,61.71,61.73,61.65,61.68,135200.0,39.2863,39.2991,39.2481,39.2672,135200.0
2009-11-13 11:40:00,61.68,61.71,61.6,61.61,98100.0,39.2672,39.2863,39.2163,39.2227,98100.0
2009-11-13 11:45:00,61.61,61.64,61.53,61.62,130700.0,39.2227,39.2418,39.1717,39.229,130700.0
2009-11-13 11:50:00,61.62,61.68,61.62,61.68,80300.0,39.229,39.2672,39.229,39.2672,80300.0
2009-11-13 11:55:00,61.67,61.72,61.62,61.65,97200.0,39.2609,39.2927,39.229,39.2481,97200.0
2009-11-13 12:00:00,61.64,61.73,61.63,61.67,96600.0,39.2418,39.2991,39.2354,39.2609,96600.0
2009-11-13 12:05:00,61.67,61.69,61.64,61.64,58200.0,39.2609,39.2736,39.2418,39.2418,58200.0
2009-11-13 12:10:00,61.64,61.71,61.58,61.69,80000.0,39.2418,39.2863,39.2036,39.2736,80000.0
2009-11-13 12:15:00,61.69,61.74,61.69,61.74,63100.0,39.2736,39.3054,39.2736,39.3054,63100.0
2009-11-13 12:20:00,61.74,61.76,61.71,61.74,59600.0,39.3054,39.3182,39.2863,39.3054,59600.0
2009-11-13 12:25:00,61.74,61.79,61.71,61.71,86700.0,39.3054,39.3373,39.2863,39.2863,86700.0
2009-11-13 12:30:00,61.71,61.74,61.69,61.73,56300.0,39.2863,39.3054,39.2736,39.2991,56300.0
2009-11-13 12:35:00,61.73,61.77,61.71,61.72,52700.0,39.2991,39.3245,39.2863,39.2927,52700.0
2009-11-13 12:40:00,61.72,61.76,61.72,61.74,42800.0,39.2927,39.3182,39.2927,39.3054,42800.0
2009-11-13 12:45:00,61.74,61.77,61.71,61.73,93300.0,39.3054,39.3245,39.2863,39.2991,93300.0
2009-11-13 12:50:00,61.73,61.77,61.69,61.73,63000.0,39.2991,39.3245,39.2736,39.2991,63000.0
2009-11-13 12:55:00,61.73,61.75,61.69,61.73,44700.0,39.2991,39.3118,39.2736,39.2991,44700.0
2009-11-13 13:00:00,61.74,61.77,61.64,61.76,64900.0,39.3054,39.3245,39.2418,39.3182,64900.0
2009-11-13 13:05:00,61.77,61.77,61.71,61.72,53200.0,39.3245,39.3245,39.2863,39.2927,53200.0
2009-11-13 13:10:00,61.71,61.72,61.65,61.66,58400.0,39.2863,39.2927,39.2481,39.2545,58400.0
2009-11-13 13:15:00,61.66,61.7,61.66,61.68,60500.0,39.2545,39.28,39.2545,39.2672,60500.0
2009-11-13 13:20:00,61.69,61.72,61.54,61.69,95900.0,39.2736,39.2927,39.1781,39.2736,95900.0
2009-11-13 13:25:00,61.69,61.74,61.69,61.74,71500.0,39.2736,39.3054,39.2736,39.3054,71500.0
2009-11-13 13:30:00,61.73,61.74,61.68,61.69,150400.0,39.2991,39.3054,39.2672,39.2736,150400.0
2009-11-13 13:35:00,61.69,61.7,61.67,61.67,85500.0,39.2736,39.28,39.2609,39.2609,85500.0
2009-11-13 13:40:00,61.68,61.68,61.67,61.68,44100.0,39.2672,39.2672,39.2609,39.2672,44100.0
2009-11-13 13:45:00,61.67,61.68,61.62,61.63,87900.0,39.2609,39.2672,39.229,39.2354,87900.0
2009-11-13 13:50:00,61.62,61.65,61.6,61.6,89000.0,39.229,39.2481,39.2163,39.2163,89000.0
2009-11-13 13:55:00,61.6,61.65,61.6,61.63,64300.0,39.2163,39.2481,39.2163,39.2354,64300.0
2009-11-13 14:00:00,61.63,61.68,61.6,61.68,63900.0,39.2354,39.2672,39.2163,39.2672,63900.0
2009-11-13 14:05:00,61.68,61.68,61.62,61.63,89100.0,39.2672,39.2672,39.229,39.2354,89100.0
2009-11-13 14:10:00,61.63,61.69,61.63,61.68,92000.0,39.2354,39.2736,39.2354,39.2672,92000.0
2009-11-13 14:15:00,61.68,61.71,61.68,61.69,134000.0,39.2672,39.2863,39.2672,39.2736,134000.0
2009-11-13 14:20:00,61.69,61.71,61.67,61.69,106300.0,39.2736,39.2863,39.2609,39.2736,106300.0
2009-11-13 14:25:00,61.69,61.74,61.68,61.7,146600.0,39.2736,39.3054,39.2672,39.28,146600.0
2009-11-13 14:30:00,61.7,61.74,61.63,61.63,115900.0,39.28,39.3054,39.2354,39.2354,115900.0
2009-11-13 14:35:00,61.64,61.68,61.62,61.65,85100.0,39.2418,39.2672,39.229,39.2481,85100.0
2009-11-13 14:40:00,61.65,61.68,61.62,61.64,91500.0,39.2481,39.2672,39.229,39.2418,91500.0
2009-11-13 14:45:00,61.63,61.68,61.62,61.65,89000.0,39.2354,39.2672,39.229,39.2481,89000.0
2009-11-13 14:50:00,61.65,61.68,61.62,61.62,76000.0,39.2481,39.2672,39.229,39.229,76000.0
2009-11-13 14:55:00,61.62,61.68,61.61,61.65,110200.0,39.229,39.2672,39.2227,39.2481,110200.0
2009-11-13 15:00:00,61.64,61.68,61.59,61.67,152500.0,39.2418,39.2672,39.2099,39.2609,152500.0
2009-11-13 15:05:00,61.67,61.7,61.66,61.7,127800.0,39.2609,39.28,39.2545,39.28,127800.0
2009-11-13 15:10:00,61.7,61.7,61.66,61.69,125100.0,39.28,39.28,39.2545,39.2736,125100.0
2009-11-13 15:15:00,61.69,61.72,61.66,61.71,87000.0,39.2736,39.2927,39.2545,39.2863,87000.0
2009-11-13 15:20:00,61.7,61.72,61.66,61.7,125200.0,39.28,39.2927,39.2545,39.28,125200.0
2009-11-13 15:25:00,61.7,61.75,61.7,61.71,110600.0,39.28,39.3118,39.28,39.2863,110600.0
2009-11-13 15:30:00,61.72,61.73,61.71,61.72,135600.0,39.2927,39.2991,39.2863,39.2927,135600.0
2009-11-13 15:35:00,61.73,61.74,61.71,61.71,234000.0,39.2991,39.3054,39.2863,39.2863,234000.0
2009-11-13 15:40:00,61.71,61.74,61.71,61.74,298800.0,39.2863,39.3054,39.2863,39.3054,298800.0
2009-11-13 15:45:00,61.73,61.74,61.65,61.65,459300.0,39.2991,39.3054,39.2481,39.2481,459300.0
2009-11-13 15:50:00,61.64,61.66,61.6,61.65,199100.0,39.2418,39.2545,39.2163,39.2481,199100.0
2009-11-13 15:55:00,61.65,61.68,61.56,61.59,682700.0,39.2481,39.2672,39.1908,39.2099,682700.0
2009-11-16 09:30:00,62.01,62.27,61.93,62.25,418700.0,39.4773,39.6428,39.4264,39.6301,418700.0
2009-11-16 09:35:00,62.25,62.33,62.19,62.23,416600.0,39.6301,39.681,39.5919,39.6174,416600.0
2009-11-16 09:40:00,62.23,62.44,62.23,62.34,299900.0,39.6174,39.7511,39.6174,39.6874,299900.0
2009-11-16 09:45:00,62.34,62.44,62.32,62.43,282500.0,39.6874,39.7511,39.6747,39.7447,282500.0
2009-11-16 09:50:00,62.42,62.54,62.41,62.5,356400.0,39.7383,39.8147,39.732,39.7893,356400.0
2009-11-16 09:55:00,62.49,62.54,62.47,62.5,208700.0,39.7829,39.8147,39.7702,39.7893,208700.0
2009-11-16 10:00:00,62.51,62.56,62.48,62.49,242000.0,39.7956,39.8275,39.7765,39.7829,242000.0
2009-11-16 10:05:00,62.5,62.66,62.49,62.52,258200.0,39.7893,39.8911,39.7829,39.802,258200.0
2009-11-16 10:10:00,62.52,62.68,62.51,62.66,174800.0,39.802,39.9039,39.7956,39.8911,174800.0
2009-11-16 10:15:00,62.66,62.68,62.57,62.6,233900.0,39.8911,39.9039,39.8338,39.8529,233900.0
2009-11-16 10:20:00,62.6,62.61,62.53,62.53,146300.0,39.8529,39.8593,39.8084,39.8084,146300.0
2009-11-16 10:25:00,62.53,62.6,62.47,62.49,138200.0,39.8084,39.8529,39.7702,39.7829,138200.0
2009-11-16 10:30:00,62.49,62.5,62.36,62.47,139900.0,39.7829,39.7893,39.7001,39.7702,139900.0
2009-11-16 10:35:00,62.46,62.48,62.44,62.45,136100.0,39.7638,39.7765,39.7511,39.7574,136100.0
2009-11-16 10:40:00,62.45,62.46,62.43,62.44,80100.0,39.7574,39.7638,39.7447,39.7511,80100.0
2009-11-16 10:45:00,62.45,62.46,62.44,62.45,46600.0,39.7574,39.7638,39.7511,39.7574,46600.0
2009-11-16 10:50:00,62.45,62.46,62.38,62.41,129400.0,39.7574,39.7638,39.7129,39.732,129400.0
2009-11-16 10:55:00,62.42,62.46,62.4,62.41,120400.0,39.7383,39.7638,39.7256,39.732,120400.0
2009-11-16 11:00:00,62.42,62.42,62.33,62.37,83500.0,39.7383,39.7383,39.681,39.7065,83500.0
2009-11-16 11:05:00,62.37,62.38,62.26,62.3,157700.0,39.7065,39.7129,39.6365,39.6619,157700.0
2009-11-16 11:10:00,62.31,62.31,62.23,62.27,92700.0,39.6683,39.6683,39.6174,39.6428,92700.0
2009-11-16 11:15:00,62.26,62.3,62.2,62.24,96300.0,39.6365,39.6619,39.5983,39.6237,96300.0
2009-11-16 11:20:00,62.25,62.29,62.16,62.18,183200.0,39.6301,39.6556,39.5728,39.5855,183200.0
2009-11-16 11:25:00,62.18,62.32,62.13,62.31,146600.0,39.5855,39.6747,39.5537,39.6683,146600.0
2009-11-16 11:30:00,62.32,62.38,62.3,62.35,110600.0,39.6747,39.7129,39.6619,39.6938,110600.0
2009-11-16 11:35:00,62.35,62.36,62.23,62.23,67900.0,39.6938,39.7001,39.6174,39.6174,67900.0
2009-11-16 11:40:00,62.23,62.25,62.18,62.21,66500.0,39.6174,39.6301,39.5855,39.6046,66500.0
2009-11-16 11:45:00,62.22,62.33,62.21,62.32,64100.0,39.611,39.681,39.6046,39.6747,64100.0
2009-11-16 11:50:00,62.32,62.33,62.21,62.21,47400.0,39.6747,39.681,39.6046,39.6046,47400.0
2009-11-16 11:55:00,62.21,62.35,62.19,62.35,104600.0,39.6046,39.6938,39.5919,39.6938,104600.0
2009-11-16 12:00:00,62.35,62.35,62.23,62.27,55600.0,39.6938,39.6938,39.6174,39.6428,55600.0
2009-11-16 12:05:00,62.27,62.28,62.18,62.19,47200.0,39.6428,39.6492,39.5855,39.5919,47200.0
2009-11-16 12:10:00,62.2,62.25,62.18,62.2,67600.0,39.5983,39.6301,39.5855,39.5983,67600.0
2009-11-16 12:15:00,62.19,62.19,62.05,62.08,177800.0,39.5919,39.5919,39.5028,39.5219,177800.0
2009-11-16 12:20:00,62.09,62.12,62.02,62.07,91800.0,39.5283,39.5473,39.4837,39.5155,91800.0
2009-11-16 12:25:00,62.07,62.13,62.05,62.07,100300.0,39.5155,39.5537,39.5028,39.5155,100300.0
2009-11-16 12:30:00,62.08,62.14,62.05,62.14,55200.0,39.5219,39.5601,39.5028,39.5601,55200.0
2009-11-16 12:35:00,62.13,62.17,62.13,62.15,70600.0,39.5537,39.5792,39.5537,39.5664,70600.0
2009-11-16 12:40:00,62.14,62.35,62.14,62.33,96000.0,39.5601,39.6938,39.5601,39.681,96000.0
2009-11-16 12:45:00,62.34,62.39,62.28,62.36,80100.0,39.6874,39.7192,39.6492,39.7001,80100.0
2009-11-16 12:50:00,62.36,62.4,62.32,62.38,68700.0,39.7001,39.7256,39.6747,39.7129,68700.0
2009-11-16 12:55:00,62.38,62.46,62.38,62.45,91100.0,39.7129,39.7638,39.7129,39.7574,91100.0
2009-11-16 13:00:00,62.45,62.48,62.44,62.47,94500.0,39.7574,39.7765,39.7511,39.7702,94500.0
2009-11-16 13:05:00,62.46,62.47,62.38,62.39,187100.0,39.7638,39.7702,39.7129,39.7192,187100.0
2009-11-16 13:10:00,62.4,62.45,62.39,62.41,58600.0,39.7256,39.7574,39.7192,39.732,58600.0
2009-11-16 13:15:00,62.42,62.45,62.39,62.4,109200.0,39.7383,39.7574,39.7192,39.7256,109200.0
2009-11-16 13:20:00,62.4,62.44,62.39,62.42,109300.0,39.7256,39.7511,39.7192,39.7383,109300.0
2009-11-16 13:25:00,62.41,62.45,62.39,62.42,130300.0,39.732,39.7574,39.7192,39.7383,130300.0
2009-11-16 13:30:00,62.41,62.47,62.4,62.44,103800.0,39.732,39.7702,39.7256,39.7511,103800.0
2009-11-16 13:35:00,62.43,62.45,62.39,62.39,95700.0,39.7447,39.7574,39.7192,39.7192,95700.0
2009-11-16 13:40:00,62.39,62.43,62.36,62.42,71400.0,39.7192,39.7447,39.7001,39.7383,71400.0
2009-11-16 13:45:00,62.43,62.43,62.36,62.36,53300.0,39.7447,39.7447,39.7001,39.7001,53300.0
2009-11-16 13:50:00,62.36,62.37,62.33,62.35,52000.0,39.7001,39.7065,39.681,39.6938,52000.0
2009-11-16 13:55:00,62.34,62.35,62.28,62.31,64000.0,39.6874,39.6938,39.6492,39.6683,64000.0
2009-11-16 14:00:00,62.31,62.45,62.31,62.41,110400.0,39.6683,39.7574,39.6683,39.732,110400.0
2009-11-16 14:05:00,62.42,62.47,62.39,62.46,138000.0,39.7383,39.7702,39.7192,39.7638,138000.0
2009-11-16 14:10:00,62.47,62.47,62.43,62.43,122500.0,39.7702,39.7702,39.7447,39.7447,122500.0
2009-11-16 14:15:00,62.43,62.49,62.43,62.44,184100.0,39.7447,39.7829,39.7447,39.7511,184100.0
2009-11-16 14:20:00,62.45,62.48,62.44,62.46,126100.0,39.7574,39.7765,39.7511,39.7638,126100.0
2009-11-16 14:25:00,62.46,62.5,62.45,62.47,131300.0,39.7638,39.7893,39.7574,39.7702,131300.0
2009-11-16 14:30:00,62.47,62.5,62.46,62.47,128000.0,39.7702,39.7893,39.7638,39.7702,128000.0
2009-11-16 14:35:00,62.48,62.52,62.43,62.43,192200.0,39.7765,39.802,39.7447,39.7447,192200.0
2009-11-16 14:40:00,62.44,62.44,62.41,62.42,120600.0,39.7511,39.7511,39.732,39.7383,120600.0
2009-11-16 14:45:00,62.42,62.45,62.4,62.41,128700.0,39.7383,39.7574,39.7256,39.732,128700.0
2009-11-16 14:50:00,62.41,62.43,62.38,62.38,111800.0,39.732,39.7447,39.7129,39.7129,111800.0
2009-11-16 14:55:00,62.38,62.43,62.34,62.43,106700.0,39.7129,39.7447,39.6874,39.7447,106700.0
2009-11-16 15:00:00,62.43,62.43,62.37,62.37,113700.0,39.7447,39.7447,39.7065,39.7065,113700.0
2009-11-16 15:05:00,62.37,62.41,62.34,62.35,143200.0,39.7065,39.732,39.6874,39.6938,143200.0
2009-11-16 15:10:00,62.35,62.36,62.26,62.27,148000.0,39.6938,39.7001,39.6365,39.6428,148000.0
2009-11-16 15:15:00,62.27,62.31,62.19,62.19,224100.0,39.6428,39.6683,39.5919,39.5919,224100.0
2009-11-16 15:20:00,62.19,62.3,62.15,62.26,181000.0,39.5919,39.6619,39.5664,39.6365,181000.0
2009-11-16 15:25:00,62.25,62.32,62.25,62.25,202600.0,39.6301,39.6747,39.6301,39.6301,202600.0
2009-11-16 15:30:00,62.25,62.37,62.23,62.33,254300.0,39.6301,39.7065,39.6174,39.681,254300.0
2009-11-16 15:35:00,62.32,62.43,62.31,62.39,308400.0,39.6747,39.7447,39.6683,39.7192,308400.0
2009-11-16 15:40:00,62.39,62.4,62.31,62.31,204200.0,39.7192,39.7256,39.6683,39.6683,204200.0
2009-11-16 15:45:00,62.31,62.32,62.26,62.28,234900.0,39.6683,39.6747,39.6365,39.6492,234900.0
2009-11-16 15:50:00,62.27,62.31,62.27,62.3,264600.0,39.6428,39.6683,39.6428,39.6619,264600.0
2009-11-16 15:55:00,62.3,62.31,62.21,62.28,575600.0,39.6619,39.6683,39.6046,39.6492,575600.0
2009-11-17 09:30:00,62.22,62.4,62.08,62.13,440300.0,39.611,39.7256,39.5219,39.5537,440300.0
2009-11-17 09:35:00,62.13,62.6,62.11,62.49,305300.0,39.5537,39.8529,39.541,39.7829,305300.0
2009-11-17 09:40:00,62.5,62.6,62.5,62.59,137000.0,39.7893,39.8529,39.7893,39.8466,137000.0
2009-11-17 09:45:00,62.6,62.68,62.56,62.62,282800.0,39.8529,39.9039,39.8275,39.8657,282800.0
2009-11-17 09:50:00,62.64,62.65,62.53,62.56,175100.0,39.8784,39.8848,39.8084,39.8275,175100.0
2009-11-17 09:55:00,62.54,62.63,62.52,62.57,138700.0,39.8147,39.872,39.802,39.8338,138700.0
2009-11-17 10:00:00,62.57,62.65,62.53,62.59,249600.0,39.8338,39.8848,39.8084,39.8466,249600.0
2009-11-17 10:05:00,62.59,62.6,62.51,62.55,91200.0,39.8466,39.8529,39.7956,39.8211,91200.0
2009-11-17 10:10:00,62.56,62.6,62.49,62.51,117000.0,39.8275,39.8529,39.7829,39.7956,117000.0
2009-11-17 10:15:00,62.51,62.59,62.47,62.52,145500.0,39.7956,39.8466,39.7702,39.802,145500.0
2009-11-17 10:20:00,62.53,62.61,62.5,62.6,162600.0,39.8084,39.8593,39.7893,39.8529,162600.0
2009-11-17 10:25:00,62.6,62.6,62.53,62.57,116800.0,39.8529,39.8529,39.8084,39.8338,116800.0
2009-11-17 10:30:00,62.58,62.6,62.44,62.49,109200.0,39.8402,39.8529,39.7511,39.7829,109200.0
2009-11-17 10:35:00,62.49,62.49,62.41,62.45,110300.0,39.7829,39.7829,39.732,39.7574,110300.0
2009-11-17 10:40:00,62.44,62.5,62.41,62.46,206100.0,39.7511,39.7893,39.732,39.7638,206100.0
2009-11-17 10:45:00,62.46,62.53,62.45,62.49,97000.0,39.7638,39.8084,39.7574,39.7829,97000.0
2009-11-17 10:50:00,62.48,62.54,62.38,62.54,110500.0,39.7765,39.8147,39.7129,39.8147,110500.0
2009-11-17 10:55:00,62.54,62.6,62.49,62.5,119100.0,39.8147,39.8529,39.7829,39.7893,119100.0
2009-11-17 11:00:00,62.5,62.51,62.43,62.44,78600.0,39.7893,39.7956,39.7447,39.7511,78600.0
2009-11-17 11:05:00,62.44,62.53,62.43,62.52,50700.0,39.7511,39.8084,39.7447,39.802,50700.0
2009-11-17 11:10:00,62.53,62.56,62.42,62.42,87600.0,39.8084,39.8275,39.7383,39.7383,87600.0
2009-11-17 11:15:00,62.42,62.42,62.32,62.37,96300.0,39.7383,39.7383,39.6747,39.7065,96300.0
2009-11-17 11:20:00,62.36,62.44,62.29,62.4,100500.0,39.7001,39.7511,39.6556,39.7256,100500.0
2009-11-17 11:25:00,62.4,62.44,62.35,62.39,53900.0,39.7256,39.7511,39.6938,39.7192,53900.0
2009-11-17 11:30:00,62.39,62.39,62.32,62.35,75900.0,39.7192,39.7192,39.6747,39.6938,75900.0
2009-11-17 11:35:00,62.36,62.39,62.35,62.38,41000.0,39.7001,39.7192,39.6938,39.7129,41000.0
2009-11-17 11:40:00,62.37,62.44,62.33,62.41,76600.0,39.7065,39.7511,39.681,39.732,76600.0
2009-11-17 11:45:00,62.41,62.43,62.35,62.36,56300.0,39.732,39.7447,39.6938,39.7001,56300.0
2009-11-17 11:50:00,62.35,62.44,62.35,62.43,36300.0,39.6938,39.7511,39.6938,39.7447,36300.0
2009-11-17 11:55:00,62.43,62.43,62.35,62.38,63500.0,39.7447,39.7447,39.6938,39.7129,63500.0
2009-11-17 12:00:00,62.38,62.38,62.32,62.32,35900.0,39.7129,39.7129,39.6747,39.6747,35900.0
2009-11-17 12:05:00,62.32,62.38,62.28,62.35,73400.0,39.6747,39.7129,39.6492,39.6938,73400.0
2009-11-17 12:10:00,62.35,62.46,62.34,62.4,72800.0,39.6938,39.7638,39.6874,39.7256,72800.0
2009-11-17 12:15:00,62.4,62.42,62.36,62.36,40000.0,39.7256,39.7383,39.7001,39.7001,40000.0
2009-11-17 12:20:00,62.36,62.44,62.32,62.4,87300.0,39.7001,39.7511,39.6747,39.7256,87300.0
2009-11-17 12:25:00,62.4,62.41,62.36,62.38,25400.0,39.7256,39.732,39.7001,39.7129,25400.0
2009-11-17 12:30:00,62.39,62.4,62.35,62.39,67800.0,39.7192,39.7256,39.6938,39.7192,67800.0
2009-11-17 12:35:00,62.39,62.39,62.3,62.3,78300.0,39.7192,39.7192,39.6619,39.6619,78300.0
2009-11-17 12:40:00,62.3,62.31,62.2,62.24,100300.0,39.6619,39.6683,39.5983,39.6237,100300.0
2009-11-17 12:45:00,62.24,62.25,62.17,62.24,138700.0,39.6237,39.6301,39.5792,39.6237,138700.0
2009-11-17 12:50:00,62.24,62.24,62.21,62.24,56900.0,39.6237,39.6237,39.6046,39.6237,56900.0
2009-11-17 12:55:00,62.24,62.28,62.22,62.27,49000.0,39.6237,39.6492,39.611,39.6428,49000.0
2009-11-17 13:00:00,62.27,62.28,62.19,62.2,111500.0,39.6428,39.6492,39.5919,39.5983,111500.0
2009-11-17 13:05:00,62.19,62.23,62.18,62.21,49300.0,39.5919,39.6174,39.5855,39.6046,49300.0
2009-11-17 13:10:00,62.21,62.25,62.2,62.22,71200.0,39.6046,39.6301,39.5983,39.611,71200.0
2009-11-17 13:15:00,62.21,62.33,62.21,62.33,63000.0,39.6046,39.681,39.6046,39.681,63000.0
2009-11-17 13:20:00,62.33,62.34,62.3,62.34,45300.0,39.681,39.6874,39.6619,39.6874,45300.0
2009-11-17 13:25:00,62.34,62.39,62.33,62.37,53200.0,39.6874,39.7192,39.681,39.7065,53200.0
2009-11-17 13:30:00,62.37,62.42,62.37,62.41,41300.0,39.7065,39.7383,39.7065,39.732,41300.0
2009-11-17 13:35:00,62.41,62.41,62.32,62.32,93100.0,39.732,39.732,39.6747,39.6747,93100.0
2009-11-17 13:40:00,62.33,62.42,62.3,62.42,123800.0,39.681,39.7383,39.6619,39.7383,123800.0
2009-11-17 13:45:00,62.42,62.46,62.38,62.45,64700.0,39.7383,39.7638,39.7129,39.7574,64700.0
2009-11-17 13:50:00,62.46,62.47,62.39,62.41,90800.0,39.7638,39.7702,39.7192,39.732,90800.0
2009-11-17 13:55:00,62.41,62.42,62.33,62.34,153300.0,39.732,39.7383,39.681,39.6874,153300.0
2009-11-17 14:00:00,62.34,62.38,62.32,62.36,67800.0,39.6874,39.7129,39.6747,39.7001,67800.0
2009-11-17 14:05:00,62.37,62.39,62.24,62.25,111100.0,39.7065,39.7192,39.6237,39.6301,111100.0
2009-11-17 14:10:00,62.25,62.31,62.24,62.25,85000.0,39.6301,39.6683,39.6237,39.6301,85000.0
2009-11-17 14:15:00,62.25,62.32,62.25,62.31,130700.0,39.6301,39.6747,39.6301,39.6683,130700.0
2009-11-17 14:20:00,62.31,62.32,62.22,62.22,65300.0,39.6683,39.6747,39.611,39.611,65300.0
2009-11-17 14:25:00,62.22,62.27,62.22,62.25,63000.0,39.611,39.6428,39.611,39.6301,63000.0
2009-11-17 14:30:00,62.25,62.28,62.21,62.27,130700.0,39.6301,39.6492,39.6046,39.6428,130700.0
2009-11-17 14:35:00,62.27,62.28,62.24,62.25,52100.0,39.6428,39.6492,39.6237,39.6301,52100.0
2009-11-17 14:40:00,62.25,62.28,62.23,62.26,76100.0,39.6301,39.6492,39.6174,39.6365,76100.0
2009-11-17 14:45:00,62.26,62.26,62.18,62.2,68200.0,39.6365,39.6365,39.5855,39.5983,68200.0
2009-11-17 14:50:00,62.19,62.19,62.12,62.18,103800.0,39.5919,39.5919,39.5473,39.5855,103800.0
2009-11-17 14:55:00,62.18,62.2,62.13,62.19,83300.0,39.5855,39.5983,39.5537,39.5919,83300.0
2009-11-17 15:00:00,62.19,62.27,62.18,62.24,99300.0,39.5919,39.6428,39.5855,39.6237,99300.0
2009-11-17 15:05:00,62.24,62.28,62.21,62.24,98900.0,39.6237,39.6492,39.6046,39.6237,98900.0
2009-11-17 15:10:00,62.23,62.28,62.23,62.26,92900.0,39.6174,39.6492,39.6174,39.6365,92900.0
2009-11-17 15:15:00,62.27,62.27,62.19,62.23,59700.0,39.6428,39.6428,39.5919,39.6174,59700.0
2009-11-17 15:20:00,62.23,62.28,62.22,62.24,90400.0,39.6174,39.6492,39.611,39.6237,90400.0
2009-11-17 15:25:00,62.23,62.27,62.23,62.25,60500.0,39.6174,39.6428,39.6174,39.6301,60500.0
2009-11-17 15:30:00,62.25,62.28,62.24,62.24,125500.0,39.6301,39.6492,39.6237,39.6237,125500.0
2009-11-17 15:35:00,62.24,62.27,62.17,62.2,140600.0,39.6237,39.6428,39.5792,39.5983,140600.0
2009-11-17 15:40:00,62.19,62.24,62.19,62.22,167600.0,39.5919,39.6237,39.5919,39.611,167600.0
2009-11-17 15:45:00,62.22,62.28,62.19,62.27,178700.0,39.611,39.6492,39.5919,39.6428,178700.0
2009-11-17 15:50:00,62.26,62.27,62.22,62.22,134500.0,39.6365,39.6428,39.611,39.611,134500.0
2009-11-17 15:55:00,62.23,62.32,62.22,62.31,418100.0,39.6174,39.6747,39.611,39.6683,418100.0
2009-11-18 09:30:00,62.19,62.19,61.85,61.92,278200.0,39.5919,39.5919,39.3755,39.42,278200.0
2009-11-18 09:35:00,61.93,62.08,61.92,62.05,154100.0,39.4264,39.5219,39.42,39.5028,154100.0
2009-11-18 09:40:00,62.04,62.18,61.99,62.17,157700.0,39.4964,39.5855,39.4646,39.5792,157700.0
2009-11-18 09:45:00,62.17,62.21,62.05,62.05,174500.0,39.5792,39.6046,39.5028,39.5028,174500.0
2009-11-18 09:50:00,62.04,62.05,61.74,61.82,323900.0,39.4964,39.5028,39.3054,39.3564,323900.0
2009-11-18 09:55:00,61.84,61.85,61.74,61.78,149500.0,39.3691,39.3755,39.3054,39.3309,149500.0
2009-11-18 10:00:00,61.79,61.9,61.76,61.86,155100.0,39.3373,39.4073,39.3182,39.3818,155100.0
2009-11-18 10:05:00,61.85,61.96,61.83,61.96,80800.0,39.3755,39.4455,39.3627,39.4455,80800.0
2009-11-18 10:10:00,61.96,61.97,61.79,61.93,328200.0,39.4455,39.4519,39.3373,39.4264,328200.0
2009-11-18 10:15:00,61.94,62.08,61.94,62.06,149500.0,39.4328,39.5219,39.4328,39.5092,149500.0
2009-11-18 10:20:00,62.06,62.15,62.04,62.15,113200.0,39.5092,39.5664,39.4964,39.5664,113200.0
2009-11-18 10:25:00,62.15,62.19,62.09,62.14,150100.0,39.5664,39.5919,39.5283,39.5601,150100.0
2009-11-18 10:30:00,62.14,62.14,62.06,62.07,97500.0,39.5601,39.5601,39.5092,39.5155,97500.0
2009-11-18 10:35:00,61.92,62.15,61.92,62.15,120500.0,39.42,39.5664,39.42,39.5664,120500.0
2009-11-18 10:40:00,62.16,62.25,62.16,62.25,129900.0,39.5728,39.6301,39.5728,39.6301,129900.0
2009-11-18 10:45:00,62.25,62.31,62.23,62.29,158100.0,39.6301,39.6683,39.6174,39.6556,158100.0
2009-11-18 10:50:00,62.28,62.29,62.24,62.25,99900.0,39.6492,39.6556,39.6237,39.6301,99900.0
2009-11-18 10:55:00,62.25,62.26,62.2,62.23,229000.0,39.6301,39.6365,39.5983,39.6174,229000.0
2009-11-18 11:00:00,62.22,62.29,62.22,62.23,112000.0,39.611,39.6556,39.611,39.6174,112000.0
2009-11-18 11:05:00,62.23,62.28,62.23,62.27,87100.0,39.6174,39.6492,39.6174,39.6428,87100.0
2009-11-18 11:10:00,62.27,62.28,62.14,62.15,83200.0,39.6428,39.6492,39.5601,39.5664,83200.0
2009-11-18 11:15:00,62.15,62.2,62.14,62.16,43200.0,39.5664,39.5983,39.5601,39.5728,43200.0
2009-11-18 11:20:00,62.17,62.25,62.16,62.2,89000.0,39.5792,39.6301,39.5728,39.5983,89000.0
2009-11-18 11:25:00,62.21,62.24,62.18,62.18,55300.0,39.6046,39.6237,39.5855,39.5855,55300.0
2009-11-18 11:30:00,62.18,62.2,62.1,62.12,63600.0,39.5855,39.5983,39.5346,39.5473,63600.0
2009-11-18 11:35:00,62.11,62.22,62.1,62.22,117300.0,39.541,39.611,39.5346,39.611,117300.0
2009-11-18 11:40:00,62.22,62.3,62.21,62.28,60400.0,39.611,39.6619,39.6046,39.6492,60400.0
2009-11-18 11:45:00,62.29,62.3,62.24,62.26,170700.0,39.6556,39.6619,39.6237,39.6365,170700.0
2009-11-18 11:50:00,62.26,62.29,62.23,62.23,74200.0,39.6365,39.6556,39.6174,39.6174,74200.0
2009-11-18 11:55:00,62.23,62.25,62.21,62.24,96900.0,39.6174,39.6301,39.6046,39.6237,96900.0
2009-11-18 12:00:00,62.23,62.24,62.13,62.17,88200.0,39.6174,39.6237,39.5537,39.5792,88200.0
2009-11-18 12:05:00,62.17,62.19,62.13,62.13,66900.0,39.5792,39.5919,39.5537,39.5537,66900.0
2009-11-18 12:10:00,62.13,62.18,62.1,62.1,59500.0,39.5537,39.5855,39.5346,39.5346,59500.0
2009-11-18 12:15:00,62.1,62.12,62.04,62.07,96400.0,39.5346,39.5473,39.4964,39.5155,96400.0
2009-11-18 12:20:00,62.06,62.11,62.06,62.08,48000.0,39.5092,39.541,39.5092,39.5219,48000.0
2009-11-18 12:25:00,62.08,62.09,62.04,62.05,60000.0,39.5219,39.5283,39.4964,39.5028,60000.0
2009-11-18 12:30:00,62.04,62.09,62.01,62.09,108600.0,39.4964,39.5283,39.4773,39.5283,108600.0
2009-11-18 12:35:00,62.09,62.11,62.06,62.09,55500.0,39.5283,39.541,39.5092,39.5283,55500.0
2009-11-18 12:40:00,62.1,62.11,62.09,62.11,46000.0,39.5346,39.541,39.5283,39.541,46000.0
2009-11-18 12:45:00,62.1,62.11,62.06,62.06,76100.0,39.5346,39.541,39.5092,39.5092,76100.0
2009-11-18 12:50:00,62.06,62.1,62.04,62.04,103500.0,39.5092,39.5346,39.4964,39.4964,103500.0
2009-11-18 12:55:00,62.05,62.05,62.01,62.02,122400.0,39.5028,39.5028,39.4773,39.4837,122400.0
2009-11-18 13:00:00,62.01,62.01,61.95,61.95,124100.0,39.4773,39.4773,39.4391,39.4391,124100.0
2009-11-18 13:05:00,61.96,61.99,61.94,61.98,71800.0,39.4455,39.4646,39.4328,39.4582,71800.0
2009-11-18 13:10:00,61.98,61.98,61.91,61.92,88700.0,39.4582,39.4582,39.4137,39.42,88700.0
2009-11-18 13:15:00,61.92,61.93,61.86,61.88,106200.0,39.42,39.4264,39.3818,39.3946,106200.0
2009-11-18 13:20:00,61.88,61.91,61.86,61.9,62400.0,39.3946,39.4137,39.3818,39.4073,62400.0
2009-11-18 13:25:00,61.91,61.96,61.87,61.96,82800.0,39.4137,39.4455,39.3882,39.4455,82800.0
2009-11-18 13:30:00,61.96,62.04,61.95,62.01,75500.0,39.4455,39.4964,39.4391,39.4773,75500.0
2009-11-18 13:35:00,62.01,62.01,61.97,61.99,77000.0,39.4773,39.4773,39.4519,39.4646,77000.0
2009-11-18 13:40:00,61.99,62.04,61.98,62.04,72800.0,39.4646,39.4964,39.4582,39.4964,72800.0
2009-11-18 13:45:00,62.04,62.05,62.0,62.04,54400.0,39.4964,39.5028,39.471,39.4964,54400.0
2009-11-18 13:50:00,62.04,62.08,62.04,62.07,46900.0,39.4964,39.5219,39.4964,39.5155,46900.0
2009-11-18 13:55:00,62.07,62.11,62.06,62.11,34400.0,39.5155,39.541,39.5092,39.541,34400.0
2009-11-18 14:00:00,62.11,62.19,62.1,62.17,95600.0,39.541,39.5919,39.5346,39.5792,95600.0
2009-11-18 14:05:00,62.17,62.21,62.16,62.18,167900.0,39.5792,39.6046,39.5728,39.5855,167900.0
2009-11-18 14:10:00,62.19,62.21,62.17,62.17,133700.0,39.5919,39.6046,39.5792,39.5792,133700.0
2009-11-18 14:15:00,62.18,62.2,62.15,62.15,85200.0,39.5855,39.5983,39.5664,39.5664,85200.0
2009-11-18 14:20:00,62.15,62.2,62.15,62.2,48200.0,39.5664,39.5983,39.5664,39.5983,48200.0
2009-11-18 14:25:00,62.19,62.2,62.16,62.16,90000.0,39.5919,39.5983,39.5728,39.5728,90000.0
2009-11-18 14:30:00,62.16,62.17,62.14,62.17,65500.0,39.5728,39.5792,39.5601,39.5792,65500.0
2009-11-18 14:35:00,62.17,62.19,62.17,62.19,54600.0,39.5792,39.5919,39.5792,39.5919,54600.0
2009-11-18 14:40:00,62.19,62.22,62.18,62.19,60800.0,39.5919,39.611,39.5855,39.5919,60800.0
2009-11-18 14:45:00,62.18,62.18,62.14,62.15,62400.0,39.5855,39.5855,39.5601,39.5664,62400.0
2009-11-18 14:50:00,62.16,62.16,62.07,62.07,98700.0,39.5728,39.5728,39.5155,39.5155,98700.0
2009-11-18 14:55:00,62.06,62.22,62.04,62.22,297700.0,39.5092,39.611,39.4964,39.611,297700.0
2009-11-18 15:00:00,62.22,62.39,62.19,62.27,556000.0,39.611,39.7192,39.5919,39.6428,556000.0
2009-11-18 15:05:00,62.27,62.45,62.26,62.4,364900.0,39.6428,39.7574,39.6365,39.7256,364900.0
2009-11-18 15:10:00,62.41,62.41,62.29,62.34,288300.0,39.732,39.732,39.6556,39.6874,288300.0
2009-11-18 15:15:00,62.34,62.44,62.28,62.31,249100.0,39.6874,39.7511,39.6492,39.6683,249100.0
2009-11-18 15:20:00,62.31,62.35,62.25,62.35,153400.0,39.6683,39.6938,39.6301,39.6938,153400.0
2009-11-18 15:25:00,62.35,62.39,62.34,62.37,185700.0,39.6938,39.7192,39.6874,39.7065,185700.0
2009-11-18 15:30:00,62.37,62.41,62.26,62.26,254200.0,39.7065,39.732,39.6365,39.6365,254200.0
2009-11-18 15:35:00,62.26,62.29,62.12,62.15,290000.0,39.6365,39.6556,39.5473,39.5664,290000.0
2009-11-18 15:40:00,62.15,62.22,62.14,62.21,207800.0,39.5664,39.611,39.5601,39.6046,207800.0
2009-11-18 15:45:00,62.21,62.26,62.15,62.22,328000.0,39.6046,39.6365,39.5664,39.611,328000.0
2009-11-18 15:50:00,62.23,62.35,62.22,62.35,250000.0,39.6174,39.6938,39.611,39.6938,250000.0
2009-11-18 15:55:00,62.34,62.42,62.33,62.41,517200.0,39.6874,39.7383,39.681,39.732,517200.0
2009-11-19 09:30:00,62.16,62.2,61.77,61.78,315100.0,39.5728,39.5983,39.3245,39.3309,315100.0
2009-11-19 09:35:00,61.78,61.85,61.6,61.61,309300.0,39.3309,39.3755,39.2163,39.2227,309300.0
2009-11-19 09:40:00,61.61,61.65,61.52,61.65,275700.0,39.2227,39.2481,39.1654,39.2481,275700.0
2009-11-19 09:45:00,61.66,61.67,61.51,61.64,340700.0,39.2545,39.2609,39.159,39.2418,340700.0
2009-11-19 09:50:00,61.64,61.7,61.56,61.59,294800.0,39.2418,39.28,39.1908,39.2099,294800.0
2009-11-19 09:55:00,61.59,61.7,61.59,61.68,164500.0,39.2099,39.28,39.2099,39.2672,164500.0
2009-11-19 10:00:00,61.69,61.77,61.59,61.76,369100.0,39.2736,39.3245,39.2099,39.3182,369100.0
2009-11-19 10:05:00,61.76,61.82,61.69,61.79,206300.0,39.3182,39.3564,39.2736,39.3373,206300.0
2009-11-19 10:10:00,61.78,61.93,61.78,61.93,151500.0,39.3309,39.4264,39.3309,39.4264,151500.0
2009-11-19 10:15:00,61.92,61.94,61.86,61.9,113000.0,39.42,39.4328,39.3818,39.4073,113000.0
2009-11-19 10:20:00,61.91,61.99,61.91,61.98,117100.0,39.4137,39.4646,39.4137,39.4582,117100.0
2009-11-19 10:25:00,61.98,62.02,61.95,61.97,123200.0,39.4582,39.4837,39.4391,39.4519,123200.0
2009-11-19 10:30:00,61.97,61.97,61.86,61.9,109600.0,39.4519,39.4519,39.3818,39.4073,109600.0
2009-11-19 10:35:00,61.9,61.97,61.88,61.95,102100.0,39.4073,39.4519,39.3946,39.4391,102100.0
2009-11-19 10:40:00,61.94,61.94,61.84,61.92,138800.0,39.4328,39.4328,39.3691,39.42,138800.0
2009-11-19 10:45:00,61.91,61.92,61.79,61.81,136900.0,39.4137,39.42,39.3373,39.35,136900.0
2009-11-19 10:50:00,61.8,61.82,61.77,61.82,115200.0,39.3436,39.3564,39.3245,39.3564,115200.0
2009-11-19 10:55:00,61.83,61.85,61.77,61.78,89600.0,39.3627,39.3755,39.3245,39.3309,89600.0
2009-11-19 11:00:00,61.79,61.84,61.77,61.78,83500.0,39.3373,39.3691,39.3245,39.3309,83500.0
2009-11-19 11:05:00,61.79,61.79,61.77,61.79,113700.0,39.3373,39.3373,39.3245,39.3373,113700.0
2009-11-19 11:10:00,61.79,61.82,61.77,61.79,106100.0,39.3373,39.3564,39.3245,39.3373,106100.0
2009-11-19 11:15:00,61.78,61.83,61.78,61.8,59700.0,39.3309,39.3627,39.3309,39.3436,59700.0
2009-11-19 11:20:00,61.8,61.85,61.8,61.8,67300.0,39.3436,39.3755,39.3436,39.3436,67300.0
2009-11-19 11:25:00,61.8,61.83,61.8,61.81,70800.0,39.3436,39.3627,39.3436,39.35,70800.0
2009-11-19 11:30:00,61.81,61.86,61.8,61.85,93400.0,39.35,39.3818,39.3436,39.3755,93400.0
2009-11-19 11:35:00,61.85,61.92,61.85,61.92,50900.0,39.3755,39.42,39.3755,39.42,50900.0
2009-11-19 11:40:00,61.91,62.01,61.91,61.96,87200.0,39.4137,39.4773,39.4137,39.4455,87200.0
2009-11-19 11:45:00,61.96,61.97,61.9,61.97,52400.0,39.4455,39.4519,39.4073,39.4519,52400.0
2009-11-19 11:50:00,61.96,62.01,61.92,62.01,113600.0,39.4455,39.4773,39.42,39.4773,113600.0
2009-11-19 11:55:00,62.01,62.03,61.98,61.99,73900.0,39.4773,39.4901,39.4582,39.4646,73900.0
2009-11-19 12:00:00,61.99,62.01,61.96,62.0,79200.0,39.4646,39.4773,39.4455,39.471,79200.0
2009-11-19 12:05:00,62.0,62.02,61.99,62.0,46300.0,39.471,39.4837,39.4646,39.471,46300.0
2009-11-19 12:10:00,62.0,62.01,61.97,61.98,65300.0,39.471,39.4773,39.4519,39.4582,65300.0
2009-11-19 12:15:00,61.97,62.0,61.92,61.93,38500.0,39.4519,39.471,39.42,39.4264,38500.0
2009-11-19 12:20:00,61.94,61.94,61.85,61.86,59500.0,39.4328,39.4328,39.3755,39.3818,59500.0
2009-11-19 12:25:00,61.85,61.88,61.83,61.84,53400.0,39.3755,39.3946,39.3627,39.3691,53400.0
2009-11-19 12:30:00,61.83,61.89,61.79,61.8,108400.0,39.3627,39.4009,39.3373,39.3436,108400.0
2009-11-19 12:35:00,61.8,61.85,61.79,61.83,69700.0,39.3436,39.3755,39.3373,39.3627,69700.0
2009-11-19 12:40:00,61.83,61.85,61.78,61.79,75400.0,39.3627,39.3755,39.3309,39.3373,75400.0
2009-11-19 12:45:00,61.79,61.83,61.79,61.8,77600.0,39.3373,39.3627,39.3373,39.3436,77600.0
2009-11-19 12:50:00,61.8,61.81,61.77,61.78,57300.0,39.3436,39.35,39.3245,39.3309,57300.0
2009-11-19 12:55:00,61.79,61.79,61.77,61.79,39800.0,39.3373,39.3373,39.3245,39.3373,39800.0
2009-11-19 13:00:00,61.79,61.81,61.78,61.81,31700.0,39.3373,39.35,39.3309,39.35,31700.0
2009-11-19 13:05:00,61.81,61.86,61.8,61.85,62600.0,39.35,39.3818,39.3436,39.3755,62600.0
2009-11-19 13:10:00,61.85,61.85,61.77,61.77,65100.0,39.3755,39.3755,39.3245,39.3245,65100.0
2009-11-19 13:15:00,61.77,61.79,61.77,61.77,41400.0,39.3245,39.3373,39.3245,39.3245,41400.0
2009-11-19 13:20:00,61.77,61.79,61.77,61.79,38900.0,39.3245,39.3373,39.3245,39.3373,38900.0
2009-11-19 13:25:00,61.78,61.83,61.78,61.8,48700.0,39.3309,39.3627,39.3309,39.3436,48700.0
2009-11-19 13:30:00,61.8,61.82,61.79,61.82,30000.0,39.3436,39.3564,39.3373,39.3564,30000.0
2009-11-19 13:35:00,61.82,61.88,61.81,61.85,83400.0,39.3564,39.3946,39.35,39.3755,83400.0
2009-11-19 13:40:00,61.86,61.87,61.81,61.81,66300.0,39.3818,39.3882,39.35,39.35,66300.0
2009-11-19 13:45:00,61.82,61.87,61.81,61.86,35300.0,39.3564,39.3882,39.35,39.3818,35300.0
2009-11-19 13:50:00,61.86,61.96,61.86,61.96,45900.0,39.3818,39.4455,39.3818,39.4455,45900.0
2009-11-19 13:55:00,61.96,61.97,61.93,61.96,55500.0,39.4455,39.4519,39.4264,39.4455,55500.0
2009-11-19 14:00:00,61.97,61.97,61.9,61.9,36500.0,39.4519,39.4519,39.4073,39.4073,36500.0
2009-11-19 14:05:00,61.9,61.9,61.81,61.82,73100.0,39.4073,39.4073,39.35,39.3564,73100.0
2009-11-19 14:10:00,61.81,61.84,61.79,61.8,58000.0,39.35,39.3691,39.3373,39.3436,58000.0
2009-11-19 14:15:00,61.81,61.87,61.8,61.84,53600.0,39.35,39.3882,39.3436,39.3691,53600.0
2009-11-19 14:20:00,61.84,61.94,61.84,61.93,56300.0,39.3691,39.4328,39.3691,39.4264,56300.0
2009-11-19 14:25:00,61.93,61.94,61.87,61.88,58000.0,39.4264,39.4328,39.3882,39.3946,58000.0
2009-11-19 14:30:00,61.89,61.9,61.87,61.88,39100.0,39.4009,39.4073,39.3882,39.3946,39100.0
2009-11-19 14:35:00,61.89,61.9,61.84,61.85,41300.0,39.4009,39.4073,39.3691,39.3755,41300.0
2009-11-19 14:40:00,61.85,61.95,61.85,61.93,94000.0,39.3755,39.4391,39.3755,39.4264,94000.0
2009-11-19 14:45:00,61.93,61.94,61.88,61.94,45800.0,39.4264,39.4328,39.3946,39.4328,45800.0
2009-11-19 14:50:00,61.94,61.97,61.91,61.97,66900.0,39.4328,39.4519,39.4137,39.4519,66900.0
2009-11-19 14:55:00,61.97,61.98,61.95,61.97,43200.0,39.4519,39.4582,39.4391,39.4519,43200.0
2009-11-19 15:00:00,61.97,61.98,61.9,61.92,110700.0,39.4519,39.4582,39.4073,39.42,110700.0
2009-11-19 15:05:00,61.92,61.93,61.88,61.9,72400.0,39.42,39.4264,39.3946,39.4073,72400.0
2009-11-19 15:10:00,61.91,61.97,61.9,61.94,73000.0,39.4137,39.4519,39.4073,39.4328,73000.0
2009-11-19 15:15:00,61.94,62.03,61.94,62.01,79400.0,39.4328,39.4901,39.4328,39.4773,79400.0
2009-11-19 15:20:00,62.02,62.04,61.99,62.04,58000.0,39.4837,39.4964,39.4646,39.4964,58000.0
2009-11-19 15:25:00,62.04,62.07,62.01,62.07,102100.0,39.4964,39.5155,39.4773,39.5155,102100.0
2009-11-19 15:30:00,62.07,62.09,62.05,62.06,109200.0,39.5155,39.5283,39.5028,39.5092,109200.0
2009-11-19 15:35:00,62.06,62.07,62.02,62.03,118400.0,39.5092,39.5155,39.4837,39.4901,118400.0
2009-11-19 15:40:00,62.04,62.26,62.03,62.21,236000.0,39.4964,39.6365,39.4901,39.6046,236000.0
2009-11-19 15:45:00,62.2,62.28,62.2,62.28,122400.0,39.5983,39.6492,39.5983,39.6492,122400.0
2009-11-19 15:50:00,62.27,62.29,62.19,62.19,210300.0,39.6428,39.6556,39.5919,39.5919,210300.0
2009-11-19 15:55:00,62.19,62.21,62.13,62.15,521800.0,39.5919,39.6046,39.5537,39.5664,521800.0
2009-11-20 09:30:00,62.0,62.15,61.96,62.14,2561400.0,39.471,39.5664,39.4455,39.5601,2561400.0
2009-11-20 09:35:00,62.13,62.14,61.98,62.13,218300.0,39.5537,39.5601,39.4582,39.5537,218300.0
2009-11-20 09:40:00,62.13,62.2,62.07,62.1,253600.0,39.5537,39.5983,39.5155,39.5346,253600.0
2009-11-20 09:45:00,62.1,62.17,62.09,62.14,164200.0,39.5346,39.5792,39.5283,39.5601,164200.0
2009-11-20 09:50:00,62.14,62.22,62.02,62.02,139700.0,39.5601,39.611,39.4837,39.4837,139700.0
2009-11-20 09:55:00,62.02,62.08,61.96,62.02,162300.0,39.4837,39.5219,39.4455,39.4837,162300.0
2009-11-20 10:00:00,62.01,62.05,61.93,62.03,176100.0,39.4773,39.5028,39.4264,39.4901,176100.0
2009-11-20 10:05:00,62.03,62.04,61.87,61.88,190000.0,39.4901,39.4964,39.3882,39.3946,190000.0
2009-11-20 10:10:00,61.88,61.99,61.86,61.99,237400.0,39.3946,39.4646,39.3818,39.4646,237400.0
2009-11-20 10:15:00,61.99,62.0,61.9,61.93,109900.0,39.4646,39.471,39.4073,39.4264,109900.0
2009-11-20 10:20:00,61.93,61.96,61.8,61.83,207400.0,39.4264,39.4455,39.3436,39.3627,207400.0
2009-11-20 10:25:00,61.82,61.92,61.81,61.91,105800.0,39.3564,39.42,39.35,39.4137,105800.0
2009-11-20 10:30:00,61.92,61.92,61.75,61.8,121700.0,39.42,39.42,39.3118,39.3436,121700.0
2009-11-20 10:35:00,61.8,61.87,61.77,61.8,181200.0,39.3436,39.3882,39.3245,39.3436,181200.0
2009-11-20 10:40:00,61.8,61.8,61.66,61.66,146200.0,39.3436,39.3436,39.2545,39.2545,146200.0
2009-11-20 10:45:00,61.66,61.73,61.66,61.72,129700.0,39.2545,39.2991,39.2545,39.2927,129700.0
2009-11-20 10:50:00,61.72,61.72,61.65,61.65,173000.0,39.2927,39.2927,39.2481,39.2481,173000.0
2009-11-20 10:55:00,61.66,61.66,61.6,61.61,134700.0,39.2545,39.2545,39.2163,39.2227,134700.0
2009-11-20 11:00:00,61.61,61.61,61.55,61.55,161400.0,39.2227,39.2227,39.1845,39.1845,161400.0
2009-11-20 11:05:00,61.56,61.57,61.5,61.5,123100.0,39.1908,39.1972,39.1526,39.1526,123100.0
2009-11-20 11:10:00,61.5,61.65,61.5,61.52,186700.0,39.1526,39.2481,39.1526,39.1654,186700.0
2009-11-20 11:15:00,61.52,61.56,61.48,61.51,183200.0,39.1654,39.1908,39.1399,39.159,183200.0
2009-11-20 11:20:00,61.51,61.56,61.5,61.55,81600.0,39.159,39.1908,39.1526,39.1845,81600.0
2009-11-20 11:25:00,61.56,61.61,61.54,61.6,100200.0,39.1908,39.2227,39.1781,39.2163,100200.0
2009-11-20 11:30:00,61.61,61.63,61.55,61.61,91700.0,39.2227,39.2354,39.1845,39.2227,91700.0
2009-11-20 11:35:00,61.62,61.65,61.59,61.62,97800.0,39.229,39.2481,39.2099,39.229,97800.0
2009-11-20 11:40:00,61.63,61.69,61.6,61.68,112200.0,39.2354,39.2736,39.2163,39.2672,112200.0
2009-11-20 11:45:00,61.67,61.74,61.67,61.72,84100.0,39.2609,39.3054,39.2609,39.2927,84100.0
2009-11-20 11:50:00,61.71,61.78,61.69,61.77,81500.0,39.2863,39.3309,39.2736,39.3245,81500.0
2009-11-20 11:55:00,61.76,61.86,61.76,61.81,74600.0,39.3182,39.3818,39.3182,39.35,74600.0
2009-11-20 12:00:00,61.81,61.81,61.68,61.68,76300.0,39.35,39.35,39.2672,39.2672,76300.0
2009-11-20 12:05:00,61.68,61.78,61.67,61.77,75400.0,39.2672,39.3309,39.2609,39.3245,75400.0
2009-11-20 12:10:00,61.77,61.82,61.76,61.82,47000.0,39.3245,39.3564,39.3182,39.3564,47000.0
2009-11-20 12:15:00,61.82,61.85,61.81,61.85,51600.0,39.3564,39.3755,39.35,39.3755,51600.0
2009-11-20 12:20:00,61.85,61.86,61.8,61.81,49600.0,39.3755,39.3818,39.3436,39.35,49600.0
2009-11-20 12:25:00,61.82,61.85,61.82,61.84,47000.0,39.3564,39.3755,39.3564,39.3691,47000.0
2009-11-20 12:30:00,61.84,61.88,61.84,61.85,38800.0,39.3691,39.3946,39.3691,39.3755,38800.0
2009-11-20 12:35:00,61.85,61.86,61.82,61.83,45500.0,39.3755,39.3818,39.3564,39.3627,45500.0
2009-11-20 12:40:00,61.83,61.9,61.83,61.88,46400.0,39.3627,39.4073,39.3627,39.3946,46400.0
2009-11-20 12:45:00,61.89,61.9,61.85,61.86,53200.0,39.4009,39.4073,39.3755,39.3818,53200.0
2009-11-20 12:50:00,61.88,61.89,61.84,61.86,54300.0,39.3946,39.4009,39.3691,39.3818,54300.0
2009-11-20 12:55:00,61.86,61.9,61.85,61.88,57900.0,39.3818,39.4073,39.3755,39.3946,57900.0
2009-11-20 13:00:00,61.89,61.93,61.88,61.88,71700.0,39.4009,39.4264,39.3946,39.3946,71700.0
2009-11-20 13:05:00,61.89,61.94,61.85,61.93,49300.0,39.4009,39.4328,39.3755,39.4264,49300.0
2009-11-20 13:10:00,61.94,61.96,61.91,61.96,47800.0,39.4328,39.4455,39.4137,39.4455,47800.0
2009-11-20 13:15:00,61.96,61.96,61.92,61.93,47000.0,39.4455,39.4455,39.42,39.4264,47000.0
2009-11-20 13:20:00,61.93,61.94,61.91,61.93,44300.0,39.4264,39.4328,39.4137,39.4264,44300.0
2009-11-20 13:25:00,61.94,61.99,61.93,61.99,46600.0,39.4328,39.4646,39.4264,39.4646,46600.0
2009-11-20 13:30:00,61.98,62.03,61.98,62.02,52200.0,39.4582,39.4901,39.4582,39.4837,52200.0
2009-11-20 13:35:00,62.01,62.04,62.01,62.03,60600.0,39.4773,39.4964,39.4773,39.4901,60600.0
2009-11-20 13:40:00,62.03,62.07,62.01,62.07,57600.0,39.4901,39.5155,39.4773,39.5155,57600.0
2009-11-20 13:45:00,62.07,62.15,62.05,62.11,79600.0,39.5155,39.5664,39.5028,39.541,79600.0
2009-11-20 13:50:00,62.11,62.11,62.03,62.04,66300.0,39.541,39.541,39.4901,39.4964,66300.0
2009-11-20 13:55:00,62.04,62.07,61.94,61.96,87500.0,39.4964,39.5155,39.4328,39.4455,87500.0
2009-11-20 14:00:00,61.97,62.03,61.97,62.01,54400.0,39.4519,39.4901,39.4519,39.4773,54400.0
2009-11-20 14:05:00,62.01,62.02,61.95,61.98,35200.0,39.4773,39.4837,39.4391,39.4582,35200.0
2009-11-20 14:10:00,61.98,62.0,61.97,61.99,30700.0,39.4582,39.471,39.4519,39.4646,30700.0
2009-11-20 14:15:00,61.99,62.01,61.97,61.99,80700.0,39.4646,39.4773,39.4519,39.4646,80700.0
2009-11-20 14:20:00,62.0,62.01,61.96,62.0,89300.0,39.471,39.4773,39.4455,39.471,89300.0
2009-11-20 14:25:00,62.01,62.06,61.99,62.06,63800.0,39.4773,39.5092,39.4646,39.5092,63800.0
2009-11-20 14:30:00,62.05,62.1,62.02,62.07,94100.0,39.5028,39.5346,39.4837,39.5155,94100.0
2009-11-20 14:35:00,62.07,62.1,62.01,62.08,76700.0,39.5155,39.5346,39.4773,39.5219,76700.0
2009-11-20 14:40:00,62.08,62.1,62.01,62.01,67300.0,39.5219,39.5346,39.4773,39.4773,67300.0
2009-11-20 14:45:00,62.01,62.01,61.9,61.94,96300.0,39.4773,39.4773,39.4073,39.4328,96300.0
2009-11-20 14:50:00,61.94,61.94,61.88,61.89,45300.0,39.4328,39.4328,39.3946,39.4009,45300.0
2009-11-20 14:55:00,61.89,61.9,61.84,61.86,70200.0,39.4009,39.4073,39.3691,39.3818,70200.0
2009-11-20 15:00:00,61.87,61.89,61.85,61.87,93500.0,39.3882,39.4009,39.3755,39.3882,93500.0
2009-11-20 15:05:00,61.87,61.88,61.81,61.86,79200.0,39.3882,39.3946,39.35,39.3818,79200.0
2009-11-20 15:10:00,61.86,61.86,61.8,61.81,70200.0,39.3818,39.3818,39.3436,39.35,70200.0
2009-11-20 15:15:00,61.81,61.81,61.67,61.68,241100.0,39.35,39.35,39.2609,39.2672,241100.0
2009-11-20 15:20:00,61.68,61.75,61.66,61.7,240400.0,39.2672,39.3118,39.2545,39.28,240400.0
2009-11-20 15:25:00,61.7,61.7,61.64,61.69,96800.0,39.28,39.28,39.2418,39.2736,96800.0
2009-11-20 15:30:00,61.69,61.81,61.68,61.75,218700.0,39.2736,39.35,39.2672,39.3118,218700.0
2009-11-20 15:35:00,61.75,61.85,61.74,61.82,134100.0,39.3118,39.3755,39.3054,39.3564,134100.0
2009-11-20 15:40:00,61.82,61.87,61.76,61.8,291900.0,39.3564,39.3882,39.3182,39.3436,291900.0
2009-11-20 15:45:00,61.81,61.83,61.68,61.72,211100.0,39.35,39.3627,39.2672,39.2927,211100.0
2009-11-20 15:50:00,61.71,61.79,61.71,61.76,239500.0,39.2863,39.3373,39.2863,39.3182,239500.0
2009-11-20 15:55:00,61.76,61.83,61.74,61.77,488800.0,39.3182,39.3627,39.3054,39.3245,488800.0
2009-11-23 09:30:00,62.2,62.26,62.12,62.21,288800.0,39.5983,39.6365,39.5473,39.6046,288800.0
2009-11-23 09:35:00,62.21,62.49,62.18,62.45,192800.0,39.6046,39.7829,39.5855,39.7574,192800.0
2009-11-23 09:40:00,62.44,62.51,62.39,62.5,155700.0,39.7511,39.7956,39.7192,39.7893,155700.0
2009-11-23 09:45:00,62.5,62.67,62.48,62.65,216200.0,39.7893,39.8975,39.7765,39.8848,216200.0
2009-11-23 09:50:00,62.65,62.67,62.57,62.59,214100.0,39.8848,39.8975,39.8338,39.8466,214100.0
2009-11-23 09:55:00,62.58,62.76,62.57,62.75,173200.0,39.8402,39.9548,39.8338,39.9484,173200.0
2009-11-23 10:00:00,62.75,62.76,62.67,62.7,367400.0,39.9484,39.9548,39.8975,39.9166,367400.0
2009-11-23 10:05:00,62.69,62.76,62.69,62.69,221000.0,39.9102,39.9548,39.9102,39.9102,221000.0
2009-11-23 10:10:00,62.69,62.72,62.64,62.67,176200.0,39.9102,39.9293,39.8784,39.8975,176200.0
2009-11-23 10:15:00,62.67,62.74,62.67,62.67,139500.0,39.8975,39.9421,39.8975,39.8975,139500.0
2009-11-23 10:20:00,62.67,62.8,62.67,62.78,180900.0,39.8975,39.9803,39.8975,39.9675,180900.0
2009-11-23 10:25:00,62.79,62.85,62.75,62.84,112100.0,39.9739,40.0121,39.9484,40.0057,112100.0
2009-11-23 10:30:00,62.84,62.85,62.79,62.83,131500.0,40.0057,40.0121,39.9739,39.9994,131500.0
2009-11-23 10:35:00,62.83,62.86,62.78,62.84,151800.0,39.9994,40.0185,39.9675,40.0057,151800.0
2009-11-23 10:40:00,62.84,62.94,62.84,62.93,187500.0,40.0057,40.0694,40.0057,40.063,187500.0
2009-11-23 10:45:00,62.93,62.93,62.87,62.9,162000.0,40.063,40.063,40.0248,40.0439,162000.0
2009-11-23 10:50:00,62.9,62.91,62.82,62.83,142900.0,40.0439,40.0503,39.993,39.9994,142900.0
2009-11-23 10:55:00,62.83,62.91,62.8,62.88,214700.0,39.9994,40.0503,39.9803,40.0312,214700.0
2009-11-23 11:00:00,62.89,62.89,62.81,62.85,132900.0,40.0376,40.0376,39.9866,40.0121,132900.0
2009-11-23 11:05:00,62.85,62.87,62.81,62.82,101200.0,40.0121,40.0248,39.9866,39.993,101200.0
2009-11-23 11:10:00,62.83,62.87,62.82,62.87,98400.0,39.9994,40.0248,39.993,40.0248,98400.0
2009-11-23 11:15:00,62.87,62.87,62.82,62.84,155700.0,40.0248,40.0248,39.993,40.0057,155700.0
2009-11-23 11:20:00,62.84,62.85,62.83,62.85,139300.0,40.0057,40.0121,39.9994,40.0121,139300.0
2009-11-23 11:25:00,62.85,62.87,62.84,62.87,130200.0,40.0121,40.0248,40.0057,40.0248,130200.0
2009-11-23 11:30:00,62.87,62.87,62.82,62.87,188500.0,40.0248,40.0248,39.993,40.0248,188500.0
2009-11-23 11:35:00,62.87,62.95,62.85,62.91,134300.0,40.0248,40.0758,40.0121,40.0503,134300.0
2009-11-23 11:40:00,62.91,62.93,62.86,62.88,149200.0,40.0503,40.063,40.0185,40.0312,149200.0
2009-11-23 11:45:00,62.89,62.89,62.84,62.85,98200.0,40.0376,40.0376,40.0057,40.0121,98200.0
2009-11-23 11:50:00,62.84,62.87,62.79,62.82,149200.0,40.0057,40.0248,39.9739,39.993,149200.0
2009-11-23 11:55:00,62.81,62.83,62.78,62.78,63200.0,39.9866,39.9994,39.9675,39.9675,63200.0
2009-11-23 12:00:00,62.78,62.9,62.77,62.89,99800.0,39.9675,40.0439,39.9612,40.0376,99800.0
2009-11-23 12:05:00,62.9,62.92,62.86,62.88,92800.0,40.0439,40.0567,40.0185,40.0312,92800.0
2009-11-23 12:10:00,62.89,62.92,62.81,62.83,70600.0,40.0376,40.0567,39.9866,39.9994,70600.0
2009-11-23 12:15:00,62.82,62.89,62.82,62.86,45100.0,39.993,40.0376,39.993,40.0185,45100.0
2009-11-23 12:20:00,62.87,62.93,62.86,62.93,43200.0,40.0248,40.063,40.0185,40.063,43200.0
2009-11-23 12:25:00,62.93,62.93,62.84,62.87,94800.0,40.063,40.063,40.0057,40.0248,94800.0
2009-11-23 12:30:00,62.87,62.88,62.76,62.81,93600.0,40.0248,40.0312,39.9548,39.9866,93600.0
2009-11-23 12:35:00,62.81,62.81,62.78,62.8,62800.0,39.9866,39.9866,39.9675,39.9803,62800.0
2009-11-23 12:40:00,62.8,62.86,62.8,62.86,56500.0,39.9803,40.0185,39.9803,40.0185,56500.0
2009-11-23 12:45:00,62.85,62.9,62.85,62.89,60000.0,40.0121,40.0439,40.0121,40.0376,60000.0
2009-11-23 12:50:00,62.89,62.9,62.81,62.84,109700.0,40.0376,40.0439,39.9866,40.0057,109700.0
2009-11-23 12:55:00,62.84,62.89,62.83,62.89,36400.0,40.0057,40.0376,39.9994,40.0376,36400.0
2009-11-23 13:00:00,62.88,62.89,62.86,62.88,37000.0,40.0312,40.0376,40.0185,40.0312,37000.0
2009-11-23 13:05:00,62.88,62.88,62.84,62.85,54300.0,40.0312,40.0312,40.0057,40.0121,54300.0
2009-11-23 13:10:00,62.85,62.88,62.84,62.86,53300.0,40.0121,40.0312,40.0057,40.0185,53300.0
2009-11-23 13:15:00,62.87,62.91,62.84,62.9,47200.0,40.0248,40.0503,40.0057,40.0439,47200.0
2009-11-23 13:20:00,62.91,62.95,62.9,62.95,49400.0,40.0503,40.0758,40.0439,40.0758,49400.0
2009-11-23 13:25:00,62.95,62.96,62.91,62.91,55100.0,40.0758,40.0821,40.0503,40.0503,55100.0
2009-11-23 13:30:00,62.92,62.92,62.87,62.88,62100.0,40.0567,40.0567,40.0248,40.0312,62100.0
2009-11-23 13:35:00,62.87,62.94,62.87,62.91,72300.0,40.0248,40.0694,40.0248,40.0503,72300.0
2009-11-23 13:40:00,62.91,62.91,62.84,62.85,43100.0,40.0503,40.0503,40.0057,40.0121,43100.0
2009-11-23 13:45:00,62.84,62.87,62.82,62.82,61800.0,40.0057,40.0248,39.993,39.993,61800.0
2009-11-23 13:50:00,62.82,62.83,62.77,62.8,79800.0,39.993,39.9994,39.9612,39.9803,79800.0
2009-11-23 13:55:00,62.8,62.88,62.79,62.86,67200.0,39.9803,40.0312,39.9739,40.0185,67200.0
2009-11-23 14:00:00,62.86,62.88,62.82,62.86,61900.0,40.0185,40.0312,39.993,40.0185,61900.0
2009-11-23 14:05:00,62.85,62.92,62.85,62.88,78000.0,40.0121,40.0567,40.0121,40.0312,78000.0
2009-11-23 14:10:00,62.88,62.89,62.83,62.85,80100.0,40.0312,40.0376,39.9994,40.0121,80100.0
2009-11-23 14:15:00,62.84,62.86,62.82,62.85,60400.0,40.0057,40.0185,39.993,40.0121,60400.0
2009-11-23 14:20:00,62.86,62.86,62.81,62.83,102300.0,40.0185,40.0185,39.9866,39.9994,102300.0
2009-11-23 14:25:00,62.82,62.83,62.79,62.79,109600.0,39.993,39.9994,39.9739,39.9739,109600.0
2009-11-23 14:30:00,62.8,62.83,62.78,62.82,80400.0,39.9803,39.9994,39.9675,39.993,80400.0
2009-11-23 14:35:00,62.82,62.83,62.77,62.81,87300.0,39.993,39.9994,39.9612,39.9866,87300.0
2009-11-23 14:40:00,62.8,62.82,62.78,62.81,35400.0,39.9803,39.993,39.9675,39.9866,35400.0
2009-11-23 14:45:00,62.81,62.83,62.8,62.82,40600.0,39.9866,39.9994,39.9803,39.993,40600.0
2009-11-23 14:50:00,62.82,62.82,62.75,62.78,53100.0,39.993,39.993,39.9484,39.9675,53100.0
2009-11-23 14:55:00,62.78,62.78,62.75,62.76,33100.0,39.9675,39.9675,39.9484,39.9548,33100.0
2009-11-23 15:00:00,62.76,62.82,62.75,62.8,64400.0,39.9548,39.993,39.9484,39.9803,64400.0
2009-11-23 15:05:00,62.8,62.83,62.78,62.8,95900.0,39.9803,39.9994,39.9675,39.9803,95900.0
2009-11-23 15:10:00,62.8,62.83,62.74,62.78,113000.0,39.9803,39.9994,39.9421,39.9675,113000.0
2009-11-23 15:15:00,62.78,62.8,62.74,62.77,95800.0,39.9675,39.9803,39.9421,39.9612,95800.0
2009-11-23 15:20:00,62.77,62.78,62.7,62.71,138200.0,39.9612,39.9675,39.9166,39.923,138200.0
2009-11-23 15:25:00,62.7,62.72,62.67,62.68,61500.0,39.9166,39.9293,39.8975,39.9039,61500.0
2009-11-23 15:30:00,62.68,62.72,62.61,62.61,152800.0,39.9039,39.9293,39.8593,39.8593,152800.0
2009-11-23 15:35:00,62.61,62.77,62.56,62.67,174100.0,39.8593,39.9612,39.8275,39.8975,174100.0
2009-11-23 15:40:00,62.67,62.72,62.67,62.69,137000.0,39.8975,39.9293,39.8975,39.9102,137000.0
2009-11-23 15:45:00,62.69,62.72,62.68,62.72,200500.0,39.9102,39.9293,39.9039,39.9293,200500.0
2009-11-23 15:50:00,62.71,62.77,62.67,62.76,264100.0,39.923,39.9612,39.8975,39.9548,264100.0
2009-11-23 15:55:00,62.76,62.76,62.68,62.73,411600.0,39.9548,39.9548,39.9039,39.9357,411600.0
2009-11-24 09:30:00,62.77,62.95,62.74,62.79,295200.0,39.9612,40.0758,39.9421,39.9739,295200.0
2009-11-24 09:35:00,62.8,62.84,62.7,62.71,186100.0,39.9803,40.0057,39.9166,39.923,186100.0
2009-11-24 09:40:00,62.72,62.75,62.61,62.61,401400.0,39.9293,39.9484,39.8593,39.8593,401400.0
2009-11-24 09:45:00,62.61,62.61,62.39,62.53,132800.0,39.8593,39.8593,39.7192,39.8084,132800.0
2009-11-24 09:50:00,62.53,62.54,62.45,62.49,98000.0,39.8084,39.8147,39.7574,39.7829,98000.0
2009-11-24 09:55:00,62.49,62.52,62.4,62.41,126800.0,39.7829,39.802,39.7256,39.732,126800.0
2009-11-24 10:00:00,62.41,62.69,62.4,62.58,189300.0,39.732,39.9102,39.7256,39.8402,189300.0
2009-11-24 10:05:00,62.59,62.65,62.38,62.39,118600.0,39.8466,39.8848,39.7129,39.7192,118600.0
2009-11-24 10:10:00,62.39,62.55,62.39,62.55,50900.0,39.7192,39.8211,39.7192,39.8211,50900.0
2009-11-24 10:15:00,62.56,62.64,62.54,62.56,181100.0,39.8275,39.8784,39.8147,39.8275,181100.0
2009-11-24 10:20:00,62.57,62.7,62.57,62.66,146700.0,39.8338,39.9166,39.8338,39.8911,146700.0
2009-11-24 10:25:00,62.67,62.68,62.62,62.62,69800.0,39.8975,39.9039,39.8657,39.8657,69800.0
2009-11-24 10:30:00,62.62,62.69,62.61,62.67,121500.0,39.8657,39.9102,39.8593,39.8975,121500.0
2009-11-24 10:35:00,62.67,62.7,62.6,62.7,163900.0,39.8975,39.9166,39.8529,39.9166,163900.0
2009-11-24 10:40:00,62.7,62.79,62.68,62.75,168100.0,39.9166,39.9739,39.9039,39.9484,168100.0
2009-11-24 10:45:00,62.76,62.86,62.76,62.77,188200.0,39.9548,40.0185,39.9548,39.9612,188200.0
2009-11-24 10:50:00,62.78,62.79,62.73,62.74,116700.0,39.9675,39.9739,39.9357,39.9421,116700.0
2009-11-24 10:55:00,62.74,62.75,62.73,62.75,74400.0,39.9421,39.9484,39.9357,39.9484,74400.0
2009-11-24 11:00:00,62.75,62.77,62.72,62.74,136200.0,39.9484,39.9612,39.9293,39.9421,136200.0
2009-11-24 11:05:00,62.75,62.76,62.69,62.7,92300.0,39.9484,39.9548,39.9102,39.9166,92300.0
2009-11-24 11:10:00,62.69,62.75,62.69,62.75,53500.0,39.9102,39.9484,39.9102,39.9484,53500.0
2009-11-24 11:15:00,62.74,62.75,62.68,62.68,80400.0,39.9421,39.9484,39.9039,39.9039,80400.0
2009-11-24 11:20:00,62.68,62.69,62.62,62.65,61800.0,39.9039,39.9102,39.8657,39.8848,61800.0
2009-11-24 11:25:00,62.64,62.65,62.59,62.6,55700.0,39.8784,39.8848,39.8466,39.8529,55700.0
2009-11-24 11:30:00,62.6,62.62,62.55,62.61,63600.0,39.8529,39.8657,39.8211,39.8593,63600.0
2009-11-24 11:35:00,62.61,62.62,62.52,62.54,58200.0,39.8593,39.8657,39.802,39.8147,58200.0
2009-11-24 11:40:00,62.53,62.57,62.53,62.57,43700.0,39.8084,39.8338,39.8084,39.8338,43700.0
2009-11-24 11:45:00,62.56,62.59,62.56,62.58,48200.0,39.8275,39.8466,39.8275,39.8402,48200.0
2009-11-24 11:50:00,62.58,62.61,62.54,62.58,63300.0,39.8402,39.8593,39.8147,39.8402,63300.0
2009-11-24 11:55:00,62.57,62.58,62.52,62.57,41700.0,39.8338,39.8402,39.802,39.8338,41700.0
2009-11-24 12:00:00,62.57,62.62,62.51,62.52,97500.0,39.8338,39.8657,39.7956,39.802,97500.0
2009-11-24 12:05:00,62.52,62.61,62.52,62.59,69400.0,39.802,39.8593,39.802,39.8466,69400.0
2009-11-24 12:10:00,62.59,62.6,62.59,62.6,30700.0,39.8466,39.8529,39.8466,39.8529,30700.0
2009-11-24 12:15:00,62.59,62.6,62.55,62.55,40300.0,39.8466,39.8529,39.8211,39.8211,40300.0
2009-11-24 12:20:00,62.55,62.58,62.55,62.58,18800.0,39.8211,39.8402,39.8211,39.8402,18800.0
2009-11-24 12:25:00,62.57,62.59,62.57,62.59,17600.0,39.8338,39.8466,39.8338,39.8466,17600.0
2009-11-24 12:30:00,62.58,62.6,62.58,62.6,39100.0,39.8402,39.8529,39.8402,39.8529,39100.0
2009-11-24 12:35:00,62.59,62.6,62.57,62.57,49900.0,39.8466,39.8529,39.8338,39.8338,49900.0
2009-11-24 12:40:00,62.57,62.59,62.53,62.53,51900.0,39.8338,39.8466,39.8084,39.8084,51900.0
2009-11-24 12:45:00,62.52,62.57,62.51,62.57,44700.0,39.802,39.8338,39.7956,39.8338,44700.0
2009-11-24 12:50:00,62.56,62.57,62.51,62.53,36300.0,39.8275,39.8338,39.7956,39.8084,36300.0
2009-11-24 12:55:00,62.52,62.54,62.52,62.54,27300.0,39.802,39.8147,39.802,39.8147,27300.0
2009-11-24 13:00:00,62.54,62.55,62.46,62.46,92200.0,39.8147,39.8211,39.7638,39.7638,92200.0
2009-11-24 13:05:00,62.47,62.56,62.46,62.53,62200.0,39.7702,39.8275,39.7638,39.8084,62200.0
2009-11-24 13:10:00,62.54,62.57,62.52,62.57,29700.0,39.8147,39.8338,39.802,39.8338,29700.0
2009-11-24 13:15:00,62.56,62.63,62.56,62.61,90700.0,39.8275,39.872,39.8275,39.8593,90700.0
2009-11-24 13:20:00,62.61,62.63,62.61,62.62,23400.0,39.8593,39.872,39.8593,39.8657,23400.0
2009-11-24 13:25:00,62.63,62.63,62.59,62.6,56000.0,39.872,39.872,39.8466,39.8529,56000.0
2009-11-24 13:30:00,62.61,62.66,62.6,62.62,62900.0,39.8593,39.8911,39.8529,39.8657,62900.0
2009-11-24 13:35:00,62.63,62.63,62.62,62.63,35900.0,39.872,39.872,39.8657,39.872,35900.0
2009-11-24 13:40:00,62.63,62.63,62.56,62.61,91100.0,39.872,39.872,39.8275,39.8593,91100.0
2009-11-24 13:45:00,62.61,62.63,62.61,62.63,28100.0,39.8593,39.872,39.8593,39.872,28100.0
2009-11-24 13:50:00,62.63,62.63,62.56,62.56,50900.0,39.872,39.872,39.8275,39.8275,50900.0
2009-11-24 13:55:00,62.57,62.59,62.52,62.54,160900.0,39.8338,39.8466,39.802,39.8147,160900.0
2009-11-24 14:00:00,62.54,62.56,62.5,62.53,132500.0,39.8147,39.8275,39.7893,39.8084,132500.0
2009-11-24 14:05:00,62.53,62.63,62.52,62.56,176900.0,39.8084,39.872,39.802,39.8275,176900.0
2009-11-24 14:10:00,62.56,62.58,62.51,62.53,133400.0,39.8275,39.8402,39.7956,39.8084,133400.0
2009-11-24 14:15:00,62.53,62.56,62.5,62.5,110300.0,39.8084,39.8275,39.7893,39.7893,110300.0
2009-11-24 14:20:00,62.5,62.51,62.4,62.47,236000.0,39.7893,39.7956,39.7256,39.7702,236000.0
2009-11-24 14:25:00,62.47,62.57,62.45,62.54,89800.0,39.7702,39.8338,39.7574,39.8147,89800.0
2009-11-24 14:30:00,62.55,62.63,62.54,62.62,103200.0,39.8211,39.872,39.8147,39.8657,103200.0
2009-11-24 14:35:00,62.62,62.66,62.6,62.65,114000.0,39.8657,39.8911,39.8529,39.8848,114000.0
2009-11-24 14:40:00,62.65,62.66,62.59,62.61,189400.0,39.8848,39.8911,39.8466,39.8593,189400.0
2009-11-24 14:45:00,62.61,62.79,62.59,62.77,127300.0,39.8593,39.9739,39.8466,39.9612,127300.0
2009-11-24 14:50:00,62.76,62.8,62.71,62.8,117800.0,39.9548,39.9803,39.923,39.9803,117800.0
2009-11-24 14:55:00,62.8,62.82,62.72,62.73,104500.0,39.9803,39.993,39.9293,39.9357,104500.0
2009-11-24 15:00:00,62.73,62.77,62.71,62.74,124600.0,39.9357,39.9612,39.923,39.9421,124600.0
2009-11-24 15:05:00,62.75,62.77,62.73,62.76,115800.0,39.9484,39.9612,39.9357,39.9548,115800.0
2009-11-24 15:10:00,62.75,62.78,62.71,62.72,118000.0,39.9484,39.9675,39.923,39.9293,118000.0
2009-11-24 15:15:00,62.73,62.81,62.7,62.77,121700.0,39.9357,39.9866,39.9166,39.9612,121700.0
2009-11-24 15:20:00,62.77,62.85,62.77,62.84,150000.0,39.9612,40.0121,39.9612,40.0057,150000.0
2009-11-24 15:25:00,62.84,62.9,62.84,62.86,165400.0,40.0057,40.0439,40.0057,40.0185,165400.0
2009-11-24 15:30:00,62.86,62.88,62.83,62.84,167600.0,40.0185,40.0312,39.9994,40.0057,167600.0
2009-11-24 15:35:00,62.85,62.85,62.72,62.76,139600.0,40.0121,40.0121,39.9293,39.9548,139600.0
2009-11-24 15:40:00,62.76,62.81,62.69,62.71,165100.0,39.9548,39.9866,39.9102,39.923,165100.0
2009-11-24 15:45:00,62.71,62.72,62.65,62.72,165400.0,39.923,39.9293,39.8848,39.9293,165400.0
2009-11-24 15:50:00,62.71,62.72,62.64,62.72,130000.0,39.923,39.9293,39.8784,39.9293,130000.0
2009-11-24 15:55:00,62.71,62.8,62.71,62.79,279800.0,39.923,39.9803,39.923,39.9739,279800.0
2009-11-25 09:30:00,62.94,62.97,62.76,62.89,287900.0,40.0694,40.0885,39.9548,40.0376,287900.0
2009-11-25 09:35:00,62.88,62.89,62.8,62.88,153400.0,40.0312,40.0376,39.9803,40.0312,153400.0
2009-11-25 09:40:00,62.87,62.95,62.83,62.95,156200.0,40.0248,40.0758,39.9994,40.0758,156200.0
2009-11-25 09:45:00,62.95,62.98,62.93,62.97,144700.0,40.0758,40.0948,40.063,40.0885,144700.0
2009-11-25 09:50:00,62.96,63.1,62.96,63.08,406400.0,40.0821,40.1712,40.0821,40.1585,406400.0
2009-11-25 09:55:00,63.07,63.22,63.04,63.22,227700.0,40.1521,40.2476,40.133,40.2476,227700.0
2009-11-25 10:00:00,63.22,63.25,63.15,63.23,157400.0,40.2476,40.2667,40.2031,40.254,157400.0
2009-11-25 10:05:00,63.24,63.35,63.07,63.35,255200.0,40.2604,40.3304,40.1521,40.3304,255200.0
2009-11-25 10:10:00,63.35,63.38,63.29,63.33,203400.0,40.3304,40.3495,40.2922,40.3177,203400.0
2009-11-25 10:15:00,63.29,63.43,63.29,63.42,158700.0,40.2922,40.3813,40.2922,40.375,158700.0
2009-11-25 10:20:00,63.42,63.48,63.4,63.41,169700.0,40.375,40.4132,40.3622,40.3686,169700.0
2009-11-25 10:25:00,63.41,63.41,63.29,63.32,159500.0,40.3686,40.3686,40.2922,40.3113,159500.0
2009-11-25 10:30:00,63.33,63.35,63.23,63.24,185900.0,40.3177,40.3304,40.254,40.2604,185900.0
2009-11-25 10:35:00,63.23,63.25,63.19,63.2,75200.0,40.254,40.2667,40.2285,40.2349,75200.0
2009-11-25 10:40:00,63.2,63.25,63.19,63.24,61400.0,40.2349,40.2667,40.2285,40.2604,61400.0
2009-11-25 10:45:00,63.25,63.29,63.22,63.27,89300.0,40.2667,40.2922,40.2476,40.2795,89300.0
2009-11-25 10:50:00,63.27,63.29,63.21,63.24,100200.0,40.2795,40.2922,40.2413,40.2604,100200.0
2009-11-25 10:55:00,63.24,63.25,63.16,63.17,62600.0,40.2604,40.2667,40.2094,40.2158,62600.0
2009-11-25 11:00:00,63.18,63.2,63.17,63.19,56500.0,40.2222,40.2349,40.2158,40.2285,56500.0
2009-11-25 11:05:00,63.18,63.23,63.16,63.22,92700.0,40.2222,40.254,40.2094,40.2476,92700.0
2009-11-25 11:10:00,63.22,63.22,63.2,63.22,51800.0,40.2476,40.2476,40.2349,40.2476,51800.0
2009-11-25 11:15:00,63.21,63.24,63.21,63.22,102100.0,40.2413,40.2604,40.2413,40.2476,102100.0
2009-11-25 11:20:00,63.22,63.22,63.15,63.18,54000.0,40.2476,40.2476,40.2031,40.2222,54000.0
2009-11-25 11:25:00,63.18,63.19,63.16,63.19,23600.0,40.2222,40.2285,40.2094,40.2285,23600.0
2009-11-25 11:30:00,63.19,63.23,63.18,63.22,49700.0,40.2285,40.254,40.2222,40.2476,49700.0
2009-11-25 11:35:00,63.23,63.25,63.22,63.23,84000.0,40.254,40.2667,40.2476,40.254,84000.0
2009-11-25 11:40:00,63.23,63.31,63.22,63.29,93000.0,40.254,40.3049,40.2476,40.2922,93000.0
2009-11-25 11:45:00,63.29,63.31,63.19,63.19,78100.0,40.2922,40.3049,40.2285,40.2285,78100.0
2009-11-25 11:50:00,63.19,63.19,63.06,63.08,104300.0,40.2285,40.2285,40.1458,40.1585,104300.0
2009-11-25 11:55:00,63.07,63.08,63.03,63.04,62900.0,40.1521,40.1585,40.1267,40.133,62900.0
2009-11-25 12:00:00,63.05,63.09,63.03,63.03,72200.0,40.1394,40.1649,40.1267,40.1267,72200.0
2009-11-25 12:05:00,63.03,63.04,62.97,62.98,95300.0,40.1267,40.133,40.0885,40.0948,95300.0
2009-11-25 12:10:00,62.98,63.0,62.94,62.94,51100.0,40.0948,40.1076,40.0694,40.0694,51100.0
2009-11-25 12:15:00,62.94,63.0,62.93,62.94,61100.0,40.0694,40.1076,40.063,40.0694,61100.0
2009-11-25 12:20:00,62.93,62.94,62.83,62.84,87100.0,40.063,40.0694,39.9994,40.0057,87100.0
2009-11-25 12:25:00,62.84,62.85,62.76,62.78,92900.0,40.0057,40.0121,39.9548,39.9675,92900.0
2009-11-25 12:30:00,62.79,62.81,62.71,62.74,114100.0,39.9739,39.9866,39.923,39.9421,114100.0
2009-11-25 12:35:00,62.74,62.77,62.7,62.7,54100.0,39.9421,39.9612,39.9166,39.9166,54100.0
2009-11-25 12:40:00,62.71,62.78,62.71,62.78,36200.0,39.923,39.9675,39.923,39.9675,36200.0
2009-11-25 12:45:00,62.77,62.83,62.77,62.82,38700.0,39.9612,39.9994,39.9612,39.993,38700.0
2009-11-25 12:50:00,62.82,62.82,62.77,62.79,36000.0,39.993,39.993,39.9612,39.9739,36000.0
2009-11-25 12:55:00,62.79,62.8,62.76,62.77,40100.0,39.9739,39.9803,39.9548,39.9612,40100.0
2009-11-25 13:00:00,62.77,62.81,62.76,62.81,62500.0,39.9612,39.9866,39.9548,39.9866,62500.0
2009-11-25 13:05:00,62.8,62.9,62.8,62.9,94100.0,39.9803,40.0439,39.9803,40.0439,94100.0
2009-11-25 13:10:00,62.89,62.98,62.89,62.93,74100.0,40.0376,40.0948,40.0376,40.063,74100.0
2009-11-25 13:15:00,62.93,63.0,62.93,62.95,62500.0,40.063,40.1076,40.063,40.0758,62500.0
2009-11-25 13:20:00,62.95,62.97,62.92,62.94,22900.0,40.0758,40.0885,40.0567,40.0694,22900.0
2009-11-25 13:25:00,62.93,63.0,62.93,62.99,38700.0,40.063,40.1076,40.063,40.1012,38700.0
2009-11-25 13:30:00,62.99,62.99,62.92,62.92,79000.0,40.1012,40.1012,40.0567,40.0567,79000.0
2009-11-25 13:35:00,62.93,62.97,62.9,62.97,40200.0,40.063,40.0885,40.0439,40.0885,40200.0
2009-11-25 13:40:00,62.97,62.98,62.96,62.98,35900.0,40.0885,40.0948,40.0821,40.0948,35900.0
2009-11-25 13:45:00,62.98,62.98,62.97,62.98,26800.0,40.0948,40.0948,40.0885,40.0948,26800.0
2009-11-25 13:50:00,62.98,62.98,62.94,62.97,51400.0,40.0948,40.0948,40.0694,40.0885,51400.0
2009-11-25 13:55:00,62.97,62.98,62.95,62.96,40800.0,40.0885,40.0948,40.0758,40.0821,40800.0
2009-11-25 14:00:00,62.97,62.97,62.91,62.91,32600.0,40.0885,40.0885,40.0503,40.0503,32600.0
2009-11-25 14:05:00,62.91,62.92,62.87,62.87,64900.0,40.0503,40.0567,40.0248,40.0248,64900.0
2009-11-25 14:10:00,62.88,62.94,62.85,62.94,57400.0,40.0312,40.0694,40.0121,40.0694,57400.0
2009-11-25 14:15:00,62.95,62.97,62.9,62.93,85200.0,40.0758,40.0885,40.0439,40.063,85200.0
2009-11-25 14:20:00,62.93,62.98,62.89,62.97,91200.0,40.063,40.0948,40.0376,40.0885,91200.0
2009-11-25 14:25:00,62.97,62.99,62.97,62.98,57400.0,40.0885,40.1012,40.0885,40.0948,57400.0
2009-11-25 14:30:00,62.98,62.98,62.91,62.92,64800.0,40.0948,40.0948,40.0503,40.0567,64800.0
2009-11-25 14:35:00,62.91,62.94,62.87,62.88,72300.0,40.0503,40.0694,40.0248,40.0312,72300.0
2009-11-25 14:40:00,62.88,62.97,62.87,62.97,54300.0,40.0312,40.0885,40.0248,40.0885,54300.0
2009-11-25 14:45:00,62.97,63.0,62.95,62.96,104400.0,40.0885,40.1076,40.0758,40.0821,104400.0
2009-11-25 14:50:00,62.96,63.0,62.96,62.99,58300.0,40.0821,40.1076,40.0821,40.1012,58300.0
2009-11-25 14:55:00,62.98,62.99,62.94,62.94,68300.0,40.0948,40.1012,40.0694,40.0694,68300.0
2009-11-25 15:00:00,62.94,62.95,62.9,62.94,56600.0,40.0694,40.0758,40.0439,40.0694,56600.0
2009-11-25 15:05:00,62.93,62.94,62.93,62.93,33700.0,40.063,40.0694,40.063,40.063,33700.0
2009-11-25 15:10:00,62.93,62.93,62.9,62.91,64100.0,40.063,40.063,40.0439,40.0503,64100.0
2009-11-25 15:15:00,62.91,62.92,62.84,62.88,132100.0,40.0503,40.0567,40.0057,40.0312,132100.0
2009-11-25 15:20:00,62.88,62.9,62.87,62.89,58600.0,40.0312,40.0439,40.0248,40.0376,58600.0
2009-11-25 15:25:00,62.89,62.97,62.88,62.95,172300.0,40.0376,40.0885,40.0312,40.0758,172300.0
2009-11-25 15:30:00,62.95,62.95,62.91,62.93,64600.0,40.0758,40.0758,40.0503,40.063,64600.0
2009-11-25 15:35:00,62.93,62.93,62.86,62.87,143100.0,40.063,40.063,40.0185,40.0248,143100.0
2009-11-25 15:40:00,62.87,62.91,62.85,62.85,139900.0,40.0248,40.0503,40.0121,40.0121,139900.0
2009-11-25 15:45:00,62.85,62.86,62.77,62.8,112500.0,40.0121,40.0185,39.9612,39.9803,112500.0
2009-11-25 15:50:00,62.81,62.86,62.79,62.81,178500.0,39.9866,40.0185,39.9739,39.9866,178500.0
2009-11-25 15:55:00,62.81,62.86,62.8,62.84,389800.0,39.9866,40.0185,39.9803,40.0057,389800.0
2009-11-27 09:30:00,61.89,61.91,61.6,61.88,560000.0,39.4009,39.4137,39.2163,39.3946,560000.0
2009-11-27 09:35:00,61.88,61.99,61.81,61.93,419000.0,39.3946,39.4646,39.35,39.4264,419000.0
2009-11-27 09:40:00,61.93,62.05,61.89,61.98,241500.0,39.4264,39.5028,39.4009,39.4582,241500.0
2009-11-27 09:45:00,61.97,62.07,61.93,62.03,231500.0,39.4519,39.5155,39.4264,39.4901,231500.0
2009-11-27 09:50:00,62.03,62.11,62.0,62.11,173500.0,39.4901,39.541,39.471,39.541,173500.0
2009-11-27 09:55:00,62.11,62.15,62.01,62.14,243700.0,39.541,39.5664,39.4773,39.5601,243700.0
2009-11-27 10:00:00,62.14,62.29,62.1,62.18,173100.0,39.5601,39.6556,39.5346,39.5855,173100.0
2009-11-27 10:05:00,62.17,62.25,62.15,62.23,141200.0,39.5792,39.6301,39.5664,39.6174,141200.0
2009-11-27 10:10:00,62.23,62.32,62.22,62.28,170900.0,39.6174,39.6747,39.611,39.6492,170900.0
2009-11-27 10:15:00,62.29,62.41,62.29,62.36,179200.0,39.6556,39.732,39.6556,39.7001,179200.0
2009-11-27 10:20:00,62.36,62.46,62.34,62.42,99500.0,39.7001,39.7638,39.6874,39.7383,99500.0
2009-11-27 10:25:00,62.42,62.5,62.4,62.48,114000.0,39.7383,39.7893,39.7256,39.7765,114000.0
2009-11-27 10:30:00,62.48,62.51,62.4,62.49,82700.0,39.7765,39.7956,39.7256,39.7829,82700.0
2009-11-27 10:35:00,62.49,62.59,62.49,62.52,149400.0,39.7829,39.8466,39.7829,39.802,149400.0
2009-11-27 10:40:00,62.53,62.6,62.49,62.6,93100.0,39.8084,39.8529,39.7829,39.8529,93100.0
2009-11-27 10:45:00,62.6,62.6,62.52,62.53,72200.0,39.8529,39.8529,39.802,39.8084,72200.0
2009-11-27 10:50:00,62.52,62.63,62.49,62.59,134500.0,39.802,39.872,39.7829,39.8466,134500.0
2009-11-27 10:55:00,62.59,62.62,62.56,62.59,70600.0,39.8466,39.8657,39.8275,39.8466,70600.0
2009-11-27 11:00:00,62.59,62.68,62.55,62.64,83400.0,39.8466,39.9039,39.8211,39.8784,83400.0
2009-11-27 11:05:00,62.65,62.74,62.64,62.71,140700.0,39.8848,39.9421,39.8784,39.923,140700.0
2009-11-27 11:10:00,62.71,62.75,62.62,62.67,117100.0,39.923,39.9484,39.8657,39.8975,117100.0
2009-11-27 11:15:00,62.68,62.7,62.6,62.61,53400.0,39.9039,39.9166,39.8529,39.8593,53400.0
2009-11-27 11:20:00,62.62,62.62,62.45,62.48,116500.0,39.8657,39.8657,39.7574,39.7765,116500.0
2009-11-27 11:25:00,62.48,62.48,62.4,62.41,79500.0,39.7765,39.7765,39.7256,39.732,79500.0
2009-11-27 11:30:00,62.41,62.44,62.39,62.41,82000.0,39.732,39.7511,39.7192,39.732,82000.0
2009-11-27 11:35:00,62.41,62.49,62.41,62.48,33400.0,39.732,39.7829,39.732,39.7765,33400.0
2009-11-27 11:40:00,62.48,62.56,62.48,62.52,47200.0,39.7765,39.8275,39.7765,39.802,47200.0
2009-11-27 11:45:00,62.53,62.54,62.44,62.47,43900.0,39.8084,39.8147,39.7511,39.7702,43900.0
2009-11-27 11:50:00,62.47,62.48,62.44,62.48,48400.0,39.7702,39.7765,39.7511,39.7765,48400.0
2009-11-27 11:55:00,62.48,62.53,62.43,62.43,53900.0,39.7765,39.8084,39.7447,39.7447,53900.0
2009-11-27 12:00:00,62.44,62.47,62.41,62.43,90700.0,39.7511,39.7702,39.732,39.7447,90700.0
2009-11-27 12:05:00,62.42,62.47,62.41,62.43,83000.0,39.7383,39.7702,39.732,39.7447,83000.0
2009-11-27 12:10:00,62.43,62.47,62.41,62.45,47800.0,39.7447,39.7702,39.732,39.7574,47800.0
2009-11-27 12:15:00,62.45,62.46,62.41,62.41,78200.0,39.7574,39.7638,39.732,39.732,78200.0
2009-11-27 12:20:00,62.41,62.42,62.34,62.4,171000.0,39.732,39.7383,39.6874,39.7256,171000.0
2009-11-27 12:25:00,62.41,62.47,62.4,62.47,74800.0,39.732,39.7702,39.7256,39.7702,74800.0
2009-11-27 12:30:00,62.47,62.54,62.47,62.52,80000.0,39.7702,39.8147,39.7702,39.802,80000.0
2009-11-27 12:35:00,62.52,62.59,62.51,62.57,45300.0,39.802,39.8466,39.7956,39.8338,45300.0
2009-11-27 12:40:00,62.58,62.71,62.57,62.71,78200.0,39.8402,39.923,39.8338,39.923,78200.0
2009-11-27 12:45:00,62.71,62.72,62.64,62.66,110000.0,39.923,39.9293,39.8784,39.8911,110000.0
2009-11-27 12:50:00,62.66,62.66,62.52,62.6,117900.0,39.8911,39.8911,39.802,39.8529,117900.0
2009-11-27 12:55:00,62.6,62.61,62.41,62.47,359300.0,39.8529,39.8593,39.732,39.7702,359300.0
2009-11-30 09:30:00,62.37,62.51,62.24,62.46,328200.0,39.7065,39.7956,39.6237,39.7638,328200.0
2009-11-30 09:35:00,62.47,62.48,62.23,62.28,125900.0,39.7702,39.7765,39.6174,39.6492,125900.0
2009-11-30 09:40:00,62.29,62.45,62.12,62.42,248700.0,39.6556,39.7574,39.5473,39.7383,248700.0
2009-11-30 09:45:00,62.42,62.44,62.31,62.31,153100.0,39.7383,39.7511,39.6683,39.6683,153100.0
2009-11-30 09:50:00,62.31,62.37,62.25,62.37,172400.0,39.6683,39.7065,39.6301,39.7065,172400.0
2009-11-30 09:55:00,62.37,62.52,62.37,62.51,129300.0,39.7065,39.802,39.7065,39.7956,129300.0
2009-11-30 10:00:00,62.51,62.59,62.51,62.56,68700.0,39.7956,39.8466,39.7956,39.8275,68700.0
2009-11-30 10:05:00,62.57,62.72,62.56,62.67,103100.0,39.8338,39.9293,39.8275,39.8975,103100.0
2009-11-30 10:10:00,62.67,62.72,62.62,62.72,123800.0,39.8975,39.9293,39.8657,39.9293,123800.0
2009-11-30 10:15:00,62.71,62.81,62.71,62.8,91700.0,39.923,39.9866,39.923,39.9803,91700.0
2009-11-30 10:20:00,62.79,62.83,62.72,62.76,123000.0,39.9739,39.9994,39.9293,39.9548,123000.0
2009-11-30 10:25:00,62.77,62.85,62.76,62.85,65300.0,39.9612,40.0121,39.9548,40.0121,65300.0
2009-11-30 10:30:00,62.85,62.9,62.84,62.87,117700.0,40.0121,40.0439,40.0057,40.0248,117700.0
2009-11-30 10:35:00,62.87,63.0,62.87,62.98,167300.0,40.0248,40.1076,40.0248,40.0948,167300.0
2009-11-30 10:40:00,62.98,63.0,62.96,62.99,77400.0,40.0948,40.1076,40.0821,40.1012,77400.0
2009-11-30 10:45:00,62.99,62.99,62.9,62.92,102100.0,40.1012,40.1012,40.0439,40.0567,102100.0
2009-11-30 10:50:00,62.91,62.92,62.86,62.88,73200.0,40.0503,40.0567,40.0185,40.0312,73200.0
2009-11-30 10:55:00,62.87,62.95,62.84,62.95,65800.0,40.0248,40.0758,40.0057,40.0758,65800.0
2009-11-30 11:00:00,62.94,62.95,62.74,62.83,114700.0,40.0694,40.0758,39.9421,39.9994,114700.0
2009-11-30 11:05:00,62.83,62.88,62.82,62.87,58000.0,39.9994,40.0312,39.993,40.0248,58000.0
2009-11-30 11:10:00,62.87,62.88,62.75,62.76,86900.0,40.0248,40.0312,39.9484,39.9548,86900.0
2009-11-30 11:15:00,62.76,62.78,62.66,62.76,87200.0,39.9548,39.9675,39.8911,39.9548,87200.0
2009-11-30 11:20:00,62.77,62.79,62.66,62.68,75300.0,39.9612,39.9739,39.8911,39.9039,75300.0
2009-11-30 11:25:00,62.68,62.69,62.52,62.55,78800.0,39.9039,39.9102,39.802,39.8211,78800.0
2009-11-30 11:30:00,62.55,62.56,62.45,62.53,104300.0,39.8211,39.8275,39.7574,39.8084,104300.0
2009-11-30 11:35:00,62.53,62.59,62.44,62.55,88800.0,39.8084,39.8466,39.7511,39.8211,88800.0
2009-11-30 11:40:00,62.55,62.59,62.52,62.59,50200.0,39.8211,39.8466,39.802,39.8466,50200.0
2009-11-30 11:45:00,62.59,62.6,62.5,62.5,82900.0,39.8466,39.8529,39.7893,39.7893,82900.0
2009-11-30 11:50:00,62.49,62.51,62.44,62.46,58400.0,39.7829,39.7956,39.7511,39.7638,58400.0
2009-11-30 11:55:00,62.46,62.49,62.44,62.48,38500.0,39.7638,39.7829,39.7511,39.7765,38500.0
2009-11-30 12:00:00,62.48,62.49,62.43,62.45,79300.0,39.7765,39.7829,39.7447,39.7574,79300.0
2009-11-30 12:05:00,62.46,62.48,62.41,62.46,42200.0,39.7638,39.7765,39.732,39.7638,42200.0
2009-11-30 12:10:00,62.46,62.46,62.39,62.4,87300.0,39.7638,39.7638,39.7192,39.7256,87300.0
2009-11-30 12:15:00,62.4,62.49,62.38,62.48,124500.0,39.7256,39.7829,39.7129,39.7765,124500.0
2009-11-30 12:20:00,62.48,62.51,62.46,62.51,46900.0,39.7765,39.7956,39.7638,39.7956,46900.0
2009-11-30 12:25:00,62.51,62.53,62.48,62.5,53700.0,39.7956,39.8084,39.7765,39.7893,53700.0
2009-11-30 12:30:00,62.5,62.52,62.32,62.36,123200.0,39.7893,39.802,39.6747,39.7001,123200.0
2009-11-30 12:35:00,62.38,62.41,62.28,62.38,139600.0,39.7129,39.732,39.6492,39.7129,139600.0
2009-11-30 12:40:00,62.38,62.47,62.35,62.38,130500.0,39.7129,39.7702,39.6938,39.7129,130500.0
2009-11-30 12:45:00,62.38,62.38,62.31,62.34,89600.0,39.7129,39.7129,39.6683,39.6874,89600.0
2009-11-30 12:50:00,62.34,62.38,62.34,62.38,32200.0,39.6874,39.7129,39.6874,39.7129,32200.0
2009-11-30 12:55:00,62.37,62.38,62.29,62.3,67600.0,39.7065,39.7129,39.6556,39.6619,67600.0
2009-11-30 13:00:00,62.3,62.32,62.3,62.3,75000.0,39.6619,39.6747,39.6619,39.6619,75000.0
2009-11-30 13:05:00,62.3,62.33,62.3,62.3,62300.0,39.6619,39.681,39.6619,39.6619,62300.0
2009-11-30 13:10:00,62.3,62.33,62.27,62.29,80200.0,39.6619,39.681,39.6428,39.6556,80200.0
2009-11-30 13:15:00,62.29,62.31,62.26,62.3,59800.0,39.6556,39.6683,39.6365,39.6619,59800.0
2009-11-30 13:20:00,62.3,62.31,62.29,62.29,81400.0,39.6619,39.6683,39.6556,39.6556,81400.0
2009-11-30 13:25:00,62.3,62.35,62.29,62.35,39400.0,39.6619,39.6938,39.6556,39.6938,39400.0
2009-11-30 13:30:00,62.35,62.41,62.26,62.27,121400.0,39.6938,39.732,39.6365,39.6428,121400.0
2009-11-30 13:35:00,62.28,62.33,62.28,62.32,71900.0,39.6492,39.681,39.6492,39.6747,71900.0
2009-11-30 13:40:00,62.31,62.32,62.25,62.29,98300.0,39.6683,39.6747,39.6301,39.6556,98300.0
2009-11-30 13:45:00,62.3,62.36,62.29,62.33,83600.0,39.6619,39.7001,39.6556,39.681,83600.0
2009-11-30 13:50:00,62.33,62.38,62.29,62.32,123200.0,39.681,39.7129,39.6556,39.6747,123200.0
2009-11-30 13:55:00,62.33,62.35,62.28,62.35,131400.0,39.681,39.6938,39.6492,39.6938,131400.0
2009-11-30 14:00:00,62.35,62.4,62.31,62.4,41300.0,39.6938,39.7256,39.6683,39.7256,41300.0
2009-11-30 14:05:00,62.4,62.41,62.29,62.29,107900.0,39.7256,39.732,39.6556,39.6556,107900.0
2009-11-30 14:10:00,62.3,62.37,62.28,62.36,56600.0,39.6619,39.7065,39.6492,39.7001,56600.0
2009-11-30 14:15:00,62.36,62.42,62.35,62.42,64600.0,39.7001,39.7383,39.6938,39.7383,64600.0
2009-11-30 14:20:00,62.42,62.43,62.39,62.43,56300.0,39.7383,39.7447,39.7192,39.7447,56300.0
2009-11-30 14:25:00,62.43,62.45,62.41,62.44,66400.0,39.7447,39.7574,39.732,39.7511,66400.0
2009-11-30 14:30:00,62.44,62.45,62.39,62.43,66600.0,39.7511,39.7574,39.7192,39.7447,66600.0
2009-11-30 14:35:00,62.43,62.49,62.42,62.43,184300.0,39.7447,39.7829,39.7383,39.7447,184300.0
2009-11-30 14:40:00,62.42,62.49,62.39,62.49,66200.0,39.7383,39.7829,39.7192,39.7829,66200.0
2009-11-30 14:45:00,62.49,62.49,62.46,62.48,47200.0,39.7829,39.7829,39.7638,39.7765,47200.0
2009-11-30 14:50:00,62.47,62.49,62.39,62.45,197900.0,39.7702,39.7829,39.7192,39.7574,197900.0
2009-11-30 14:55:00,62.45,62.46,62.44,62.46,81500.0,39.7574,39.7638,39.7511,39.7638,81500.0
2009-11-30 15:00:00,62.46,62.49,62.45,62.45,159500.0,39.7638,39.7829,39.7574,39.7574,159500.0
2009-11-30 15:05:00,62.46,62.46,62.4,62.42,99500.0,39.7638,39.7638,39.7256,39.7383,99500.0
2009-11-30 15:10:00,62.42,62.47,62.38,62.47,188800.0,39.7383,39.7702,39.7129,39.7702,188800.0
2009-11-30 15:15:00,62.47,62.53,62.44,62.48,210300.0,39.7702,39.8084,39.7511,39.7765,210300.0
2009-11-30 15:20:00,62.49,62.49,62.42,62.48,150700.0,39.7829,39.7829,39.7383,39.7765,150700.0
2009-11-30 15:25:00,62.48,62.48,62.39,62.44,133900.0,39.7765,39.7765,39.7192,39.7511,133900.0
2009-11-30 15:30:00,62.44,62.52,62.43,62.51,98200.0,39.7511,39.802,39.7447,39.7956,98200.0
2009-11-30 15:35:00,62.51,62.56,62.48,62.53,146500.0,39.7956,39.8275,39.7765,39.8084,146500.0
2009-11-30 15:40:00,62.53,62.54,62.43,62.47,209900.0,39.8084,39.8147,39.7447,39.7702,209900.0
2009-11-30 15:45:00,62.47,62.47,62.38,62.41,171400.0,39.7702,39.7702,39.7129,39.732,171400.0
2009-11-30 15:50:00,62.41,62.46,62.38,62.46,368600.0,39.732,39.7638,39.7129,39.7638,368600.0
2009-11-30 15:55:00,62.45,62.51,62.35,62.36,866100.0,39.7574,39.7956,39.6938,39.7001,866100.0
2009-12-01 09:30:00,62.73,62.86,62.6,62.78,209300.0,39.9357,40.0185,39.8529,39.9675,209300.0
2009-12-01 09:35:00,62.77,62.85,62.75,62.85,126400.0,39.9612,40.0121,39.9484,40.0121,126400.0
2009-12-01 09:40:00,62.84,63.0,62.83,62.88,121700.0,40.0057,40.1076,39.9994,40.0312,121700.0
2009-12-01 09:45:00,62.88,63.07,62.88,63.06,126600.0,40.0312,40.1521,40.0312,40.1458,126600.0
2009-12-01 09:50:00,63.06,63.06,62.91,62.97,105500.0,40.1458,40.1458,40.0503,40.0885,105500.0
2009-12-01 09:55:00,62.97,62.99,62.81,62.85,138400.0,40.0885,40.1012,39.9866,40.0121,138400.0
2009-12-01 10:00:00,62.84,62.96,62.8,62.86,174300.0,40.0057,40.0821,39.9803,40.0185,174300.0
2009-12-01 10:05:00,62.85,62.86,62.66,62.79,109500.0,40.0121,40.0185,39.8911,39.9739,109500.0
2009-12-01 10:10:00,62.79,62.89,62.66,62.88,139700.0,39.9739,40.0376,39.8911,40.0312,139700.0
2009-12-01 10:15:00,62.88,62.9,62.78,62.9,98000.0,40.0312,40.0439,39.9675,40.0439,98000.0
2009-12-01 10:20:00,62.9,62.92,62.81,62.9,134600.0,40.0439,40.0567,39.9866,40.0439,134600.0
2009-12-01 10:25:00,62.9,62.98,62.84,62.97,93900.0,40.0439,40.0948,40.0057,40.0885,93900.0
2009-12-01 10:30:00,62.96,63.08,62.96,63.0,138400.0,40.0821,40.1585,40.0821,40.1076,138400.0
2009-12-01 10:35:00,63.01,63.03,62.96,62.96,114300.0,40.1139,40.1267,40.0821,40.0821,114300.0
2009-12-01 10:40:00,62.97,62.99,62.92,62.94,132200.0,40.0885,40.1012,40.0567,40.0694,132200.0
2009-12-01 10:45:00,62.94,62.97,62.88,62.88,123700.0,40.0694,40.0885,40.0312,40.0312,123700.0
2009-12-01 10:50:00,62.88,62.89,62.86,62.89,61500.0,40.0312,40.0376,40.0185,40.0376,61500.0
2009-12-01 10:55:00,62.89,62.89,62.84,62.89,75100.0,40.0376,40.0376,40.0057,40.0376,75100.0
2009-12-01 11:00:00,62.89,63.01,62.88,62.98,111500.0,40.0376,40.1139,40.0312,40.0948,111500.0
2009-12-01 11:05:00,62.98,63.01,62.94,62.97,69200.0,40.0948,40.1139,40.0694,40.0885,69200.0
2009-12-01 11:10:00,62.97,63.06,62.94,63.06,81700.0,40.0885,40.1458,40.0694,40.1458,81700.0
2009-12-01 11:15:00,63.06,63.25,63.06,63.25,165100.0,40.1458,40.2667,40.1458,40.2667,165100.0
2009-12-01 11:20:00,63.24,63.27,63.17,63.18,210600.0,40.2604,40.2795,40.2158,40.2222,210600.0
2009-12-01 11:25:00,63.17,63.29,63.17,63.27,95900.0,40.2158,40.2922,40.2158,40.2795,95900.0
2009-12-01 11:30:00,63.27,63.31,63.19,63.23,106400.0,40.2795,40.3049,40.2285,40.254,106400.0
2009-12-01 11:35:00,63.22,63.24,63.18,63.18,70800.0,40.2476,40.2604,40.2222,40.2222,70800.0
2009-12-01 11:40:00,63.19,63.21,63.13,63.15,82900.0,40.2285,40.2413,40.1903,40.2031,82900.0
2009-12-01 11:45:00,63.14,63.15,63.09,63.11,58800.0,40.1967,40.2031,40.1649,40.1776,58800.0
2009-12-01 11:50:00,63.11,63.14,63.07,63.09,77800.0,40.1776,40.1967,40.1521,40.1649,77800.0
2009-12-01 11:55:00,63.1,63.15,63.09,63.11,62800.0,40.1712,40.2031,40.1649,40.1776,62800.0
2009-12-01 12:00:00,63.12,63.14,63.11,63.13,46600.0,40.184,40.1967,40.1776,40.1903,46600.0
2009-12-01 12:05:00,63.14,63.21,63.13,63.15,66800.0,40.1967,40.2413,40.1903,40.2031,66800.0
2009-12-01 12:10:00,63.15,63.15,63.06,63.06,73500.0,40.2031,40.2031,40.1458,40.1458,73500.0
2009-12-01 12:15:00,63.07,63.11,63.06,63.1,50000.0,40.1521,40.1776,40.1458,40.1712,50000.0
2009-12-01 12:20:00,63.1,63.12,63.04,63.09,71300.0,40.1712,40.184,40.133,40.1649,71300.0
2009-12-01 12:25:00,63.08,63.13,63.07,63.08,53200.0,40.1585,40.1903,40.1521,40.1585,53200.0
2009-12-01 12:30:00,63.08,63.14,63.06,63.14,30800.0,40.1585,40.1967,40.1458,40.1967,30800.0
2009-12-01 12:35:00,63.14,63.18,63.12,63.12,56900.0,40.1967,40.2222,40.184,40.184,56900.0
2009-12-01 12:40:00,63.13,63.14,63.07,63.08,41900.0,40.1903,40.1967,40.1521,40.1585,41900.0
2009-12-01 12:45:00,63.07,63.1,63.04,63.09,74700.0,40.1521,40.1712,40.133,40.1649,74700.0
2009-12-01 12:50:00,63.09,63.1,63.04,63.07,40200.0,40.1649,40.1712,40.133,40.1521,40200.0
2009-12-01 12:55:00,63.06,63.13,63.06,63.12,52600.0,40.1458,40.1903,40.1458,40.184,52600.0
2009-12-01 13:00:00,63.13,63.16,63.12,63.15,26600.0,40.1903,40.2094,40.184,40.2031,26600.0
2009-12-01 13:05:00,63.15,63.18,63.13,63.14,39500.0,40.2031,40.2222,40.1903,40.1967,39500.0
2009-12-01 13:10:00,63.14,63.17,63.13,63.15,43400.0,40.1967,40.2158,40.1903,40.2031,43400.0
2009-12-01 13:15:00,63.15,63.23,63.14,63.23,35300.0,40.2031,40.254,40.1967,40.254,35300.0
2009-12-01 13:20:00,63.23,63.28,63.19,63.28,82300.0,40.254,40.2858,40.2285,40.2858,82300.0
2009-12-01 13:25:00,63.27,63.28,63.23,63.25,57300.0,40.2795,40.2858,40.254,40.2667,57300.0
2009-12-01 13:30:00,63.26,63.35,63.25,63.32,107500.0,40.2731,40.3304,40.2667,40.3113,107500.0
2009-12-01 13:35:00,63.32,63.35,63.28,63.3,58300.0,40.3113,40.3304,40.2858,40.2986,58300.0
2009-12-01 13:40:00,63.3,63.32,63.28,63.28,46600.0,40.2986,40.3113,40.2858,40.2858,46600.0
2009-12-01 13:45:00,63.29,63.33,63.26,63.31,83800.0,40.2922,40.3177,40.2731,40.3049,83800.0
2009-12-01 13:50:00,63.31,63.33,63.26,63.26,65500.0,40.3049,40.3177,40.2731,40.2731,65500.0
2009-12-01 13:55:00,63.25,63.27,63.23,63.26,74200.0,40.2667,40.2795,40.254,40.2731,74200.0
2009-12-01 14:00:00,63.26,63.27,63.19,63.2,95000.0,40.2731,40.2795,40.2285,40.2349,95000.0
2009-12-01 14:05:00,63.2,63.2,63.16,63.17,85400.0,40.2349,40.2349,40.2094,40.2158,85400.0
2009-12-01 14:10:00,63.17,63.18,63.12,63.14,70600.0,40.2158,40.2222,40.184,40.1967,70600.0
2009-12-01 14:15:00,63.14,63.18,63.12,63.12,71300.0,40.1967,40.2222,40.184,40.184,71300.0
2009-12-01 14:20:00,63.13,63.18,63.12,63.15,80000.0,40.1903,40.2222,40.184,40.2031,80000.0
2009-12-01 14:25:00,63.16,63.21,63.13,63.19,98800.0,40.2094,40.2413,40.1903,40.2285,98800.0
2009-12-01 14:30:00,63.18,63.2,63.14,63.16,138500.0,40.2222,40.2349,40.1967,40.2094,138500.0
2009-12-01 14:35:00,63.14,63.17,63.12,63.16,49200.0,40.1967,40.2158,40.184,40.2094,49200.0
2009-12-01 14:40:00,63.16,63.2,63.11,63.12,111400.0,40.2094,40.2349,40.1776,40.184,111400.0
2009-12-01 14:45:00,63.12,63.15,63.09,63.09,192600.0,40.184,40.2031,40.1649,40.1649,192600.0
2009-12-01 14:50:00,63.1,63.1,63.03,63.05,113600.0,40.1712,40.1712,40.1267,40.1394,113600.0
2009-12-01 14:55:00,63.05,63.07,63.03,63.04,81600.0,40.1394,40.1521,40.1267,40.133,81600.0
2009-12-01 15:00:00,63.04,63.05,62.96,63.0,126000.0,40.133,40.1394,40.0821,40.1076,126000.0
2009-12-01 15:05:00,63.01,63.06,62.97,63.02,131800.0,40.1139,40.1458,40.0885,40.1203,131800.0
2009-12-01 15:10:00,63.01,63.03,62.98,62.98,138700.0,40.1139,40.1267,40.0948,40.0948,138700.0
2009-12-01 15:15:00,62.99,63.05,62.98,63.01,69200.0,40.1012,40.1394,40.0948,40.1139,69200.0
2009-12-01 15:20:00,63.01,63.03,62.98,62.99,143400.0,40.1139,40.1267,40.0948,40.1012,143400.0
2009-12-01 15:25:00,62.99,63.01,62.96,63.0,84900.0,40.1012,40.1139,40.0821,40.1076,84900.0
2009-12-01 15:30:00,63.0,63.0,62.88,62.93,242800.0,40.1076,40.1076,40.0312,40.063,242800.0
2009-12-01 15:35:00,62.93,63.0,62.92,62.98,150900.0,40.063,40.1076,40.0567,40.0948,150900.0
2009-12-01 15:40:00,62.99,63.05,62.97,63.05,146200.0,40.1012,40.1394,40.0885,40.1394,146200.0
2009-12-01 15:45:00,63.05,63.08,63.02,63.05,171600.0,40.1394,40.1585,40.1203,40.1394,171600.0
2009-12-01 15:50:00,63.05,63.06,62.89,62.92,248600.0,40.1394,40.1458,40.0376,40.0567,248600.0
2009-12-01 15:55:00,62.92,62.94,62.86,62.92,448200.0,40.0567,40.0694,40.0185,40.0567,448200.0
2009-12-02 09:30:00,62.93,63.04,62.9,62.96,203100.0,40.063,40.133,40.0439,40.0821,203100.0
2009-12-02 09:35:00,62.97,63.0,62.89,62.99,141500.0,40.0885,40.1076,40.0376,40.1012,141500.0
2009-12-02 09:40:00,62.98,63.01,62.88,62.89,107100.0,40.0948,40.1139,40.0312,40.0376,107100.0
2009-12-02 09:45:00,62.89,63.04,62.85,63.04,218000.0,40.0376,40.133,40.0121,40.133,218000.0
2009-12-02 09:50:00,63.03,63.14,63.03,63.06,142900.0,40.1267,40.1967,40.1267,40.1458,142900.0
2009-12-02 09:55:00,63.07,63.09,62.96,63.01,145900.0,40.1521,40.1649,40.0821,40.1139,145900.0
2009-12-02 10:00:00,63.0,63.14,63.0,63.14,106000.0,40.1076,40.1967,40.1076,40.1967,106000.0
2009-12-02 10:05:00,63.14,63.19,63.1,63.11,71400.0,40.1967,40.2285,40.1712,40.1776,71400.0
2009-12-02 10:10:00,63.11,63.29,63.11,63.24,153600.0,40.1776,40.2922,40.1776,40.2604,153600.0
2009-12-02 10:15:00,63.24,63.26,63.04,63.08,173200.0,40.2604,40.2731,40.133,40.1585,173200.0
2009-12-02 10:20:00,63.09,63.13,62.99,63.02,114700.0,40.1649,40.1903,40.1012,40.1203,114700.0
2009-12-02 10:25:00,63.02,63.04,62.96,62.97,83100.0,40.1203,40.133,40.0821,40.0885,83100.0
2009-12-02 10:30:00,62.97,62.99,62.93,62.98,112400.0,40.0885,40.1012,40.063,40.0948,112400.0
2009-12-02 10:35:00,62.98,63.13,62.97,63.12,117900.0,40.0948,40.1903,40.0885,40.184,117900.0
2009-12-02 10:40:00,63.12,63.2,63.11,63.2,82400.0,40.184,40.2349,40.1776,40.2349,82400.0
2009-12-02 10:45:00,63.19,63.27,63.17,63.26,94600.0,40.2285,40.2795,40.2158,40.2731,94600.0
2009-12-02 10:50:00,63.27,63.34,63.26,63.33,135500.0,40.2795,40.324,40.2731,40.3177,135500.0
2009-12-02 10:55:00,63.34,63.35,63.3,63.32,114200.0,40.324,40.3304,40.2986,40.3113,114200.0
2009-12-02 11:00:00,63.32,63.32,63.22,63.23,138100.0,40.3113,40.3113,40.2476,40.254,138100.0
2009-12-02 11:05:00,63.23,63.34,63.22,63.33,137400.0,40.254,40.324,40.2476,40.3177,137400.0
2009-12-02 11:10:00,63.34,63.36,63.31,63.33,89700.0,40.324,40.3368,40.3049,40.3177,89700.0
2009-12-02 11:15:00,63.33,63.35,63.25,63.31,99200.0,40.3177,40.3304,40.2667,40.3049,99200.0
2009-12-02 11:20:00,63.31,63.34,63.26,63.33,113100.0,40.3049,40.324,40.2731,40.3177,113100.0
2009-12-02 11:25:00,63.32,63.34,63.26,63.29,88400.0,40.3113,40.324,40.2731,40.2922,88400.0
2009-12-02 11:30:00,63.29,63.36,63.29,63.36,107500.0,40.2922,40.3368,40.2922,40.3368,107500.0
2009-12-02 11:35:00,63.36,63.39,63.34,63.38,82600.0,40.3368,40.3559,40.324,40.3495,82600.0
2009-12-02 11:40:00,63.38,63.38,63.3,63.3,48800.0,40.3495,40.3495,40.2986,40.2986,48800.0
2009-12-02 11:45:00,63.31,63.33,63.14,63.2,262500.0,40.3049,40.3177,40.1967,40.2349,262500.0
2009-12-02 11:50:00,63.2,63.21,63.17,63.17,44000.0,40.2349,40.2413,40.2158,40.2158,44000.0
2009-12-02 11:55:00,63.17,63.21,63.15,63.21,37200.0,40.2158,40.2413,40.2031,40.2413,37200.0
2009-12-02 12:00:00,63.21,63.25,63.19,63.21,110000.0,40.2413,40.2667,40.2285,40.2413,110000.0
2009-12-02 12:05:00,63.21,63.23,63.19,63.23,28600.0,40.2413,40.254,40.2285,40.254,28600.0
2009-12-02 12:10:00,63.23,63.28,63.21,63.23,81400.0,40.254,40.2858,40.2413,40.254,81400.0
2009-12-02 12:15:00,63.23,63.25,63.12,63.15,115800.0,40.254,40.2667,40.184,40.2031,115800.0
2009-12-02 12:20:00,63.14,63.14,63.04,63.13,159400.0,40.1967,40.1967,40.133,40.1903,159400.0
2009-12-02 12:25:00,63.14,63.19,63.14,63.16,45300.0,40.1967,40.2285,40.1967,40.2094,45300.0
2009-12-02 12:30:00,63.17,63.2,63.15,63.18,43900.0,40.2158,40.2349,40.2031,40.2222,43900.0
2009-12-02 12:35:00,63.17,63.19,63.14,63.14,49300.0,40.2158,40.2285,40.1967,40.1967,49300.0
2009-12-02 12:40:00,63.15,63.15,63.1,63.1,37400.0,40.2031,40.2031,40.1712,40.1712,37400.0
2009-12-02 12:45:00,63.1,63.19,63.1,63.19,66200.0,40.1712,40.2285,40.1712,40.2285,66200.0
2009-12-02 12:50:00,63.19,63.19,63.14,63.15,44700.0,40.2285,40.2285,40.1967,40.2031,44700.0
2009-12-02 12:55:00,63.15,63.18,63.15,63.18,47700.0,40.2031,40.2222,40.2031,40.2222,47700.0
2009-12-02 13:00:00,63.18,63.19,63.16,63.19,51300.0,40.2222,40.2285,40.2094,40.2285,51300.0
2009-12-02 13:05:00,63.19,63.2,63.14,63.14,77100.0,40.2285,40.2349,40.1967,40.1967,77100.0
2009-12-02 13:10:00,63.14,63.14,63.1,63.14,41900.0,40.1967,40.1967,40.1712,40.1967,41900.0
2009-12-02 13:15:00,63.14,63.17,63.13,63.15,33800.0,40.1967,40.2158,40.1903,40.2031,33800.0
2009-12-02 13:20:00,63.15,63.17,63.15,63.15,30800.0,40.2031,40.2158,40.2031,40.2031,30800.0
2009-12-02 13:25:00,63.15,63.16,63.1,63.13,45000.0,40.2031,40.2094,40.1712,40.1903,45000.0
2009-12-02 13:30:00,63.13,63.18,63.13,63.18,26200.0,40.1903,40.2222,40.1903,40.2222,26200.0
2009-12-02 13:35:00,63.18,63.18,63.12,63.13,35300.0,40.2222,40.2222,40.184,40.1903,35300.0
2009-12-02 13:40:00,63.13,63.17,63.12,63.17,29800.0,40.1903,40.2158,40.184,40.2158,29800.0
2009-12-02 13:45:00,63.17,63.23,63.16,63.18,43100.0,40.2158,40.254,40.2094,40.2222,43100.0
2009-12-02 13:50:00,63.18,63.19,63.15,63.17,39500.0,40.2222,40.2285,40.2031,40.2158,39500.0
2009-12-02 13:55:00,63.17,63.17,63.13,63.14,40400.0,40.2158,40.2158,40.1903,40.1967,40400.0
2009-12-02 14:00:00,63.13,63.19,63.05,63.09,105900.0,40.1903,40.2285,40.1394,40.1649,105900.0
2009-12-02 14:05:00,63.1,63.14,63.08,63.09,47600.0,40.1712,40.1967,40.1585,40.1649,47600.0
2009-12-02 14:10:00,63.09,63.13,63.07,63.12,49500.0,40.1649,40.1903,40.1521,40.184,49500.0
2009-12-02 14:15:00,63.12,63.16,63.06,63.09,61800.0,40.184,40.2094,40.1458,40.1649,61800.0
2009-12-02 14:20:00,63.09,63.13,63.06,63.13,52100.0,40.1649,40.1903,40.1458,40.1903,52100.0
2009-12-02 14:25:00,63.12,63.19,63.11,63.16,60900.0,40.184,40.2285,40.1776,40.2094,60900.0
2009-12-02 14:30:00,63.16,63.2,63.14,63.17,35100.0,40.2094,40.2349,40.1967,40.2158,35100.0
2009-12-02 14:35:00,63.17,63.25,63.16,63.18,74800.0,40.2158,40.2667,40.2094,40.2222,74800.0
2009-12-02 14:40:00,63.18,63.21,63.15,63.16,45700.0,40.2222,40.2413,40.2031,40.2094,45700.0
2009-12-02 14:45:00,63.15,63.21,63.15,63.17,60400.0,40.2031,40.2413,40.2031,40.2158,60400.0
2009-12-02 14:50:00,63.17,63.19,63.14,63.18,57700.0,40.2158,40.2285,40.1967,40.2222,57700.0
2009-12-02 14:55:00,63.18,63.2,63.16,63.17,120700.0,40.2222,40.2349,40.2094,40.2158,120700.0
2009-12-02 15:00:00,63.16,63.21,63.15,63.17,88100.0,40.2094,40.2413,40.2031,40.2158,88100.0
2009-12-02 15:05:00,63.15,63.18,63.13,63.16,67900.0,40.2031,40.2222,40.1903,40.2094,67900.0
2009-12-02 15:10:00,63.17,63.17,63.11,63.15,104600.0,40.2158,40.2158,40.1776,40.2031,104600.0
2009-12-02 15:15:00,63.15,63.19,63.12,63.19,110000.0,40.2031,40.2285,40.184,40.2285,110000.0
2009-12-02 15:20:00,63.19,63.22,63.15,63.16,192300.0,40.2285,40.2476,40.2031,40.2094,192300.0
2009-12-02 15:25:00,63.15,63.21,63.15,63.17,136900.0,40.2031,40.2413,40.2031,40.2158,136900.0
2009-12-02 15:30:00,63.16,63.17,63.11,63.12,133300.0,40.2094,40.2158,40.1776,40.184,133300.0
2009-12-02 15:35:00,63.12,63.19,63.08,63.17,95800.0,40.184,40.2285,40.1585,40.2158,95800.0
2009-12-02 15:40:00,63.19,63.3,63.17,63.22,214400.0,40.2285,40.2986,40.2158,40.2476,214400.0
2009-12-02 15:45:00,63.22,63.25,63.13,63.25,188800.0,40.2476,40.2667,40.1903,40.2667,188800.0
2009-12-02 15:50:00,63.25,63.26,63.12,63.13,252400.0,40.2667,40.2731,40.184,40.1903,252400.0
2009-12-02 15:55:00,63.14,63.19,63.13,63.17,230200.0,40.1967,40.2285,40.1903,40.2158,230200.0
2009-12-03 09:30:00,63.09,63.36,63.05,63.28,252400.0,40.1649,40.3368,40.1394,40.2858,252400.0
2009-12-03 09:35:00,63.26,63.32,63.23,63.24,93200.0,40.2731,40.3113,40.254,40.2604,93200.0
2009-12-03 09:40:00,63.24,63.28,63.13,63.13,140300.0,40.2604,40.2858,40.1903,40.1903,140300.0
2009-12-03 09:45:00,63.13,63.29,63.13,63.21,112000.0,40.1903,40.2922,40.1903,40.2413,112000.0
2009-12-03 09:50:00,63.21,63.22,63.01,63.03,112500.0,40.2413,40.2476,40.1139,40.1267,112500.0
2009-12-03 09:55:00,63.02,63.03,62.91,63.01,114300.0,40.1203,40.1267,40.0503,40.1139,114300.0
2009-12-03 10:00:00,63.0,63.0,62.84,62.91,286400.0,40.1076,40.1076,40.0057,40.0503,286400.0
2009-12-03 10:05:00,62.91,63.0,62.86,62.94,118100.0,40.0503,40.1076,40.0185,40.0694,118100.0
2009-12-03 10:10:00,62.95,62.98,62.83,62.93,145300.0,40.0758,40.0948,39.9994,40.063,145300.0
2009-12-03 10:15:00,62.94,62.96,62.83,62.88,212500.0,40.0694,40.0821,39.9994,40.0312,212500.0
2009-12-03 10:20:00,62.88,63.03,62.85,63.03,122400.0,40.0312,40.1267,40.0121,40.1267,122400.0
2009-12-03 10:25:00,63.03,63.14,63.02,63.14,99400.0,40.1267,40.1967,40.1203,40.1967,99400.0
2009-12-03 10:30:00,63.13,63.15,62.88,63.08,130300.0,40.1903,40.2031,40.0312,40.1585,130300.0
2009-12-03 10:35:00,63.08,63.09,62.94,63.01,135800.0,40.1585,40.1649,40.0694,40.1139,135800.0
2009-12-03 10:40:00,63.01,63.03,62.96,63.02,76700.0,40.1139,40.1267,40.0821,40.1203,76700.0
2009-12-03 10:45:00,63.02,63.2,63.02,63.19,141700.0,40.1203,40.2349,40.1203,40.2285,141700.0
2009-12-03 10:50:00,63.17,63.21,63.13,63.15,127200.0,40.2158,40.2413,40.1903,40.2031,127200.0
2009-12-03 10:55:00,63.14,63.21,63.13,63.16,61800.0,40.1967,40.2413,40.1903,40.2094,61800.0
2009-12-03 11:00:00,63.17,63.2,63.15,63.19,59400.0,40.2158,40.2349,40.2031,40.2285,59400.0
2009-12-03 11:05:00,63.19,63.27,63.16,63.26,104900.0,40.2285,40.2795,40.2094,40.2731,104900.0
2009-12-03 11:10:00,63.26,63.29,63.22,63.29,83700.0,40.2731,40.2922,40.2476,40.2922,83700.0
2009-12-03 11:15:00,63.29,63.31,63.2,63.23,75800.0,40.2922,40.3049,40.2349,40.254,75800.0
2009-12-03 11:20:00,63.23,63.26,63.15,63.23,191500.0,40.254,40.2731,40.2031,40.254,191500.0
2009-12-03 11:25:00,63.22,63.27,63.22,63.27,58300.0,40.2476,40.2795,40.2476,40.2795,58300.0
2009-12-03 11:30:00,63.26,63.3,63.26,63.26,62600.0,40.2731,40.2986,40.2731,40.2731,62600.0
2009-12-03 11:35:00,63.26,63.28,63.14,63.14,117900.0,40.2731,40.2858,40.1967,40.1967,117900.0
2009-12-03 11:40:00,63.13,63.17,63.12,63.15,42200.0,40.1903,40.2158,40.184,40.2031,42200.0
2009-12-03 11:45:00,63.15,63.2,63.13,63.16,52800.0,40.2031,40.2349,40.1903,40.2094,52800.0
2009-12-03 11:50:00,63.15,63.17,63.09,63.16,74100.0,40.2031,40.2158,40.1649,40.2094,74100.0
2009-12-03 11:55:00,63.16,63.17,63.15,63.16,37400.0,40.2094,40.2158,40.2031,40.2094,37400.0
2009-12-03 12:00:00,63.16,63.18,63.15,63.17,81100.0,40.2094,40.2222,40.2031,40.2158,81100.0
2009-12-03 12:05:00,63.17,63.19,63.15,63.17,43400.0,40.2158,40.2285,40.2031,40.2158,43400.0
2009-12-03 12:10:00,63.17,63.17,63.09,63.1,116200.0,40.2158,40.2158,40.1649,40.1712,116200.0
2009-12-03 12:15:00,63.11,63.17,63.1,63.17,51800.0,40.1776,40.2158,40.1712,40.2158,51800.0
2009-12-03 12:20:00,63.17,63.19,63.1,63.13,51100.0,40.2158,40.2285,40.1712,40.1903,51100.0
2009-12-03 12:25:00,63.13,63.17,63.1,63.15,44900.0,40.1903,40.2158,40.1712,40.2031,44900.0
2009-12-03 12:30:00,63.16,63.19,63.11,63.12,70100.0,40.2094,40.2285,40.1776,40.184,70100.0
2009-12-03 12:35:00,63.13,63.17,63.1,63.1,47800.0,40.1903,40.2158,40.1712,40.1712,47800.0
2009-12-03 12:40:00,63.1,63.18,63.1,63.14,31400.0,40.1712,40.2222,40.1712,40.1967,31400.0
2009-12-03 12:45:00,63.14,63.15,63.12,63.15,29700.0,40.1967,40.2031,40.184,40.2031,29700.0
2009-12-03 12:50:00,63.14,63.19,63.14,63.19,30100.0,40.1967,40.2285,40.1967,40.2285,30100.0
2009-12-03 12:55:00,63.18,63.23,63.18,63.23,44400.0,40.2222,40.254,40.2222,40.254,44400.0
2009-12-03 13:00:00,63.23,63.24,63.22,63.23,27000.0,40.254,40.2604,40.2476,40.254,27000.0
2009-12-03 13:05:00,63.24,63.24,63.17,63.19,68800.0,40.2604,40.2604,40.2158,40.2285,68800.0
2009-12-03 13:10:00,63.19,63.23,63.16,63.19,94200.0,40.2285,40.254,40.2094,40.2285,94200.0
2009-12-03 13:15:00,63.19,63.26,63.19,63.26,26300.0,40.2285,40.2731,40.2285,40.2731,26300.0
2009-12-03 13:20:00,63.26,63.28,63.24,63.27,64900.0,40.2731,40.2858,40.2604,40.2795,64900.0
2009-12-03 13:25:00,63.27,63.28,63.26,63.28,43900.0,40.2795,40.2858,40.2731,40.2858,43900.0
2009-12-03 13:30:00,63.29,63.3,63.25,63.25,49400.0,40.2922,40.2986,40.2667,40.2667,49400.0
2009-12-03 13:35:00,63.26,63.26,63.21,63.25,66400.0,40.2731,40.2731,40.2413,40.2667,66400.0
2009-12-03 13:40:00,63.24,63.25,63.19,63.24,81800.0,40.2604,40.2667,40.2285,40.2604,81800.0
2009-12-03 13:45:00,63.24,63.27,63.24,63.26,60500.0,40.2604,40.2795,40.2604,40.2731,60500.0
2009-12-03 13:50:00,63.25,63.26,63.22,63.22,66800.0,40.2667,40.2731,40.2476,40.2476,66800.0
2009-12-03 13:55:00,63.22,63.23,63.16,63.16,44900.0,40.2476,40.254,40.2094,40.2094,44900.0
2009-12-03 14:00:00,63.16,63.23,63.16,63.21,95100.0,40.2094,40.254,40.2094,40.2413,95100.0
2009-12-03 14:05:00,63.22,63.22,63.16,63.19,74400.0,40.2476,40.2476,40.2094,40.2285,74400.0
2009-12-03 14:10:00,63.18,63.2,63.17,63.2,61700.0,40.2222,40.2349,40.2158,40.2349,61700.0
2009-12-03 14:15:00,63.2,63.22,63.11,63.13,107300.0,40.2349,40.2476,40.1776,40.1903,107300.0
2009-12-03 14:20:00,63.13,63.16,63.11,63.13,62900.0,40.1903,40.2094,40.1776,40.1903,62900.0
2009-12-03 14:25:00,63.13,63.17,63.12,63.17,41700.0,40.1903,40.2158,40.184,40.2158,41700.0
2009-12-03 14:30:00,63.17,63.17,63.16,63.17,35200.0,40.2158,40.2158,40.2094,40.2158,35200.0
2009-12-03 14:35:00,63.17,63.19,63.13,63.15,120300.0,40.2158,40.2285,40.1903,40.2031,120300.0
2009-12-03 14:40:00,63.15,63.16,63.08,63.12,150200.0,40.2031,40.2094,40.1585,40.184,150200.0
2009-12-03 14:45:00,63.12,63.13,63.1,63.1,48500.0,40.184,40.1903,40.1712,40.1712,48500.0
2009-12-03 14:50:00,63.1,63.1,63.0,63.04,187900.0,40.1712,40.1712,40.1076,40.133,187900.0
2009-12-03 14:55:00,63.04,63.04,62.98,63.02,88000.0,40.133,40.133,40.0948,40.1203,88000.0
2009-12-03 15:00:00,63.03,63.04,63.01,63.02,94700.0,40.1267,40.133,40.1139,40.1203,94700.0
2009-12-03 15:05:00,63.02,63.03,63.02,63.03,44300.0,40.1203,40.1267,40.1203,40.1267,44300.0
2009-12-03 15:10:00,63.02,63.03,63.0,63.03,76300.0,40.1203,40.1267,40.1076,40.1267,76300.0
2009-12-03 15:15:00,63.03,63.03,63.0,63.01,98300.0,40.1267,40.1267,40.1076,40.1139,98300.0
2009-12-03 15:20:00,63.0,63.02,62.92,62.92,192200.0,40.1076,40.1203,40.0567,40.0567,192200.0
2009-12-03 15:25:00,62.92,62.93,62.84,62.89,216800.0,40.0567,40.063,40.0057,40.0376,216800.0
2009-12-03 15:30:00,62.88,62.91,62.82,62.83,287500.0,40.0312,40.0503,39.993,39.9994,287500.0
2009-12-03 15:35:00,62.84,62.85,62.76,62.77,253100.0,40.0057,40.0121,39.9548,39.9612,253100.0
2009-12-03 15:40:00,62.78,62.79,62.58,62.63,464300.0,39.9675,39.9739,39.8402,39.872,464300.0
2009-12-03 15:45:00,62.63,62.66,62.55,62.57,439300.0,39.872,39.8911,39.8211,39.8338,439300.0
2009-12-03 15:50:00,62.57,62.64,62.5,62.64,356100.0,39.8338,39.8784,39.7893,39.8784,356100.0
2009-12-03 15:55:00,62.63,62.64,62.42,62.55,647600.0,39.872,39.8784,39.7383,39.8211,647600.0
2009-12-04 09:30:00,63.15,63.3,62.78,62.87,336000.0,40.2031,40.2986,39.9675,40.0248,336000.0
2009-12-04 09:35:00,62.86,62.95,62.84,62.95,273400.0,40.0185,40.0758,40.0057,40.0758,273400.0
2009-12-04 09:40:00,62.93,63.14,62.93,63.02,306800.0,40.063,40.1967,40.063,40.1203,306800.0
2009-12-04 09:45:00,63.02,63.25,63.0,63.25,194900.0,40.1203,40.2667,40.1076,40.2667,194900.0
2009-12-04 09:50:00,63.24,63.25,63.18,63.21,131100.0,40.2604,40.2667,40.2222,40.2413,131100.0
2009-12-04 09:55:00,63.21,63.25,63.09,63.15,216100.0,40.2413,40.2667,40.1649,40.2031,216100.0
2009-12-04 10:00:00,63.15,63.22,63.14,63.17,146200.0,40.2031,40.2476,40.1967,40.2158,146200.0
2009-12-04 10:05:00,63.16,63.23,63.07,63.2,212500.0,40.2094,40.254,40.1521,40.2349,212500.0
2009-12-04 10:10:00,63.19,63.23,63.16,63.23,147500.0,40.2285,40.254,40.2094,40.254,147500.0
2009-12-04 10:15:00,63.23,63.3,63.21,63.26,166300.0,40.254,40.2986,40.2413,40.2731,166300.0
2009-12-04 10:20:00,63.25,63.26,63.19,63.24,106900.0,40.2667,40.2731,40.2285,40.2604,106900.0
2009-12-04 10:25:00,63.24,63.29,63.14,63.15,170800.0,40.2604,40.2922,40.1967,40.2031,170800.0
2009-12-04 10:30:00,63.15,63.15,63.09,63.1,87300.0,40.2031,40.2031,40.1649,40.1712,87300.0
2009-12-04 10:35:00,63.09,63.21,63.09,63.2,151700.0,40.1649,40.2413,40.1649,40.2349,151700.0
2009-12-04 10:40:00,63.2,63.27,63.17,63.25,186100.0,40.2349,40.2795,40.2158,40.2667,186100.0
2009-12-04 10:45:00,63.24,63.28,63.24,63.26,122100.0,40.2604,40.2858,40.2604,40.2731,122100.0
2009-12-04 10:50:00,63.26,63.26,63.14,63.2,163700.0,40.2731,40.2731,40.1967,40.2349,163700.0
2009-12-04 10:55:00,63.19,63.2,63.12,63.14,162000.0,40.2285,40.2349,40.184,40.1967,162000.0
2009-12-04 11:00:00,63.14,63.19,63.09,63.13,181200.0,40.1967,40.2285,40.1649,40.1903,181200.0
2009-12-04 11:05:00,63.15,63.18,63.09,63.12,152800.0,40.2031,40.2222,40.1649,40.184,152800.0
2009-12-04 11:10:00,63.13,63.15,63.06,63.12,112100.0,40.1903,40.2031,40.1458,40.184,112100.0
2009-12-04 11:15:00,63.12,63.13,62.95,62.98,190200.0,40.184,40.1903,40.0758,40.0948,190200.0
2009-12-04 11:20:00,62.99,63.06,62.95,63.0,156500.0,40.1012,40.1458,40.0758,40.1076,156500.0
2009-12-04 11:25:00,63.0,63.03,62.85,62.85,150600.0,40.1076,40.1267,40.0121,40.0121,150600.0
2009-12-04 11:30:00,62.85,62.85,62.77,62.8,274500.0,40.0121,40.0121,39.9612,39.9803,274500.0
2009-12-04 11:35:00,62.79,62.82,62.72,62.82,155300.0,39.9739,39.993,39.9293,39.993,155300.0
2009-12-04 11:40:00,62.81,62.81,62.68,62.7,143100.0,39.9866,39.9866,39.9039,39.9166,143100.0
2009-12-04 11:45:00,62.7,62.7,62.41,62.54,371700.0,39.9166,39.9166,39.732,39.8147,371700.0
2009-12-04 11:50:00,62.54,62.57,62.44,62.57,136900.0,39.8147,39.8338,39.7511,39.8338,136900.0
2009-12-04 11:55:00,62.56,62.57,62.44,62.45,86400.0,39.8275,39.8338,39.7511,39.7574,86400.0
2009-12-04 12:00:00,62.44,62.49,62.42,62.46,85300.0,39.7511,39.7829,39.7383,39.7638,85300.0
2009-12-04 12:05:00,62.47,62.52,62.46,62.47,105900.0,39.7702,39.802,39.7638,39.7702,105900.0
2009-12-04 12:10:00,62.47,62.5,62.38,62.38,143100.0,39.7702,39.7893,39.7129,39.7129,143100.0
2009-12-04 12:15:00,62.39,62.43,62.38,62.4,59400.0,39.7192,39.7447,39.7129,39.7256,59400.0
2009-12-04 12:20:00,62.39,62.4,62.35,62.38,46600.0,39.7192,39.7256,39.6938,39.7129,46600.0
2009-12-04 12:25:00,62.39,62.44,62.38,62.39,38600.0,39.7192,39.7511,39.7129,39.7192,38600.0
2009-12-04 12:30:00,62.4,62.54,62.4,62.47,70200.0,39.7256,39.8147,39.7256,39.7702,70200.0
2009-12-04 12:35:00,62.47,62.56,62.45,62.49,54700.0,39.7702,39.8275,39.7574,39.7829,54700.0
2009-12-04 12:40:00,62.49,62.51,62.46,62.47,46200.0,39.7829,39.7956,39.7638,39.7702,46200.0
2009-12-04 12:45:00,62.46,62.48,62.45,62.46,67100.0,39.7638,39.7765,39.7574,39.7638,67100.0
2009-12-04 12:50:00,62.46,62.58,62.45,62.56,52000.0,39.7638,39.8402,39.7574,39.8275,52000.0
2009-12-04 12:55:00,62.55,62.56,62.48,62.49,35700.0,39.8211,39.8275,39.7765,39.7829,35700.0
2009-12-04 13:00:00,62.48,62.56,62.47,62.55,52200.0,39.7765,39.8275,39.7702,39.8211,52200.0
2009-12-04 13:05:00,62.55,62.55,62.49,62.52,57800.0,39.8211,39.8211,39.7829,39.802,57800.0
2009-12-04 13:10:00,62.53,62.55,62.43,62.45,62200.0,39.8084,39.8211,39.7447,39.7574,62200.0
2009-12-04 13:15:00,62.45,62.48,62.45,62.47,21600.0,39.7574,39.7765,39.7574,39.7702,21600.0
2009-12-04 13:20:00,62.46,62.47,62.42,62.42,50500.0,39.7638,39.7702,39.7383,39.7383,50500.0
2009-12-04 13:25:00,62.43,62.48,62.4,62.43,56600.0,39.7447,39.7765,39.7256,39.7447,56600.0
2009-12-04 13:30:00,62.43,62.48,62.4,62.47,96200.0,39.7447,39.7765,39.7256,39.7702,96200.0
2009-12-04 13:35:00,62.46,62.48,62.38,62.44,44500.0,39.7638,39.7765,39.7129,39.7511,44500.0
2009-12-04 13:40:00,62.44,62.5,62.44,62.5,46100.0,39.7511,39.7893,39.7511,39.7893,46100.0
2009-12-04 13:45:00,62.5,62.52,62.4,62.4,67500.0,39.7893,39.802,39.7256,39.7256,67500.0
2009-12-04 13:50:00,62.41,62.43,62.34,62.38,116500.0,39.732,39.7447,39.6874,39.7129,116500.0
2009-12-04 13:55:00,62.38,62.46,62.35,62.39,132700.0,39.7129,39.7638,39.6938,39.7192,132700.0
2009-12-04 14:00:00,62.39,62.44,62.38,62.44,50800.0,39.7192,39.7511,39.7129,39.7511,50800.0
2009-12-04 14:05:00,62.44,62.45,62.28,62.29,80500.0,39.7511,39.7574,39.6492,39.6556,80500.0
2009-12-04 14:10:00,62.31,62.37,62.27,62.37,83500.0,39.6683,39.7065,39.6428,39.7065,83500.0
2009-12-04 14:15:00,62.36,62.38,62.28,62.33,79400.0,39.7001,39.7129,39.6492,39.681,79400.0
2009-12-04 14:20:00,62.34,62.39,62.27,62.28,88600.0,39.6874,39.7192,39.6428,39.6492,88600.0
2009-12-04 14:25:00,62.28,62.39,62.25,62.38,113200.0,39.6492,39.7192,39.6301,39.7129,113200.0
2009-12-04 14:30:00,62.38,62.48,62.37,62.42,238600.0,39.7129,39.7765,39.7065,39.7383,238600.0
2009-12-04 14:35:00,62.42,62.51,62.41,62.43,109900.0,39.7383,39.7956,39.732,39.7447,109900.0
2009-12-04 14:40:00,62.43,62.44,62.38,62.39,66100.0,39.7447,39.7511,39.7129,39.7192,66100.0
2009-12-04 14:45:00,62.38,62.45,62.38,62.38,71900.0,39.7129,39.7574,39.7129,39.7129,71900.0
2009-12-04 14:50:00,62.38,62.43,62.34,62.4,100600.0,39.7129,39.7447,39.6874,39.7256,100600.0
2009-12-04 14:55:00,62.4,62.51,62.4,62.42,147000.0,39.7256,39.7956,39.7256,39.7383,147000.0
2009-12-04 15:00:00,62.42,62.51,62.4,62.49,215700.0,39.7383,39.7956,39.7256,39.7829,215700.0
2009-12-04 15:05:00,62.49,62.54,62.46,62.47,206400.0,39.7829,39.8147,39.7638,39.7702,206400.0
2009-12-04 15:10:00,62.47,62.56,62.46,62.53,98500.0,39.7702,39.8275,39.7638,39.8084,98500.0
2009-12-04 15:15:00,62.53,62.54,62.44,62.47,100400.0,39.8084,39.8147,39.7511,39.7702,100400.0
2009-12-04 15:20:00,62.48,62.58,62.47,62.56,161200.0,39.7765,39.8402,39.7702,39.8275,161200.0
2009-12-04 15:25:00,62.56,62.58,62.49,62.49,141200.0,39.8275,39.8402,39.7829,39.7829,141200.0
2009-12-04 15:30:00,62.49,62.63,62.49,62.63,135400.0,39.7829,39.872,39.7829,39.872,135400.0
2009-12-04 15:35:00,62.63,62.65,62.48,62.53,143900.0,39.872,39.8848,39.7765,39.8084,143900.0
2009-12-04 15:40:00,62.54,62.58,62.47,62.56,176900.0,39.8147,39.8402,39.7702,39.8275,176900.0
2009-12-04 15:45:00,62.57,62.63,62.51,62.6,233000.0,39.8338,39.872,39.7956,39.8529,233000.0
2009-12-04 15:50:00,62.59,62.6,62.5,62.52,185100.0,39.8466,39.8529,39.7893,39.802,185100.0
2009-12-04 15:55:00,62.52,62.61,62.5,62.6,385000.0,39.802,39.8593,39.7893,39.8529,385000.0
2009-12-07 09:30:00,62.39,62.51,62.29,62.39,276500.0,39.7192,39.7956,39.6556,39.7192,276500.0
2009-12-07 09:35:00,62.39,62.5,62.37,62.37,218000.0,39.7192,39.7893,39.7065,39.7065,218000.0
2009-12-07 09:40:00,62.37,62.4,62.15,62.22,145700.0,39.7065,39.7256,39.5664,39.611,145700.0
2009-12-07 09:45:00,62.23,62.49,62.22,62.47,180600.0,39.6174,39.7829,39.611,39.7702,180600.0
2009-12-07 09:50:00,62.47,62.64,62.46,62.61,181600.0,39.7702,39.8784,39.7638,39.8593,181600.0
2009-12-07 09:55:00,62.61,62.67,62.5,62.5,218500.0,39.8593,39.8975,39.7893,39.7893,218500.0
2009-12-07 10:00:00,62.52,62.6,62.39,62.4,139400.0,39.802,39.8529,39.7192,39.7256,139400.0
2009-12-07 10:05:00,62.39,62.52,62.39,62.49,83100.0,39.7192,39.802,39.7192,39.7829,83100.0
2009-12-07 10:10:00,62.5,62.59,62.48,62.54,90200.0,39.7893,39.8466,39.7765,39.8147,90200.0
2009-12-07 10:15:00,62.55,62.62,62.5,62.62,65400.0,39.8211,39.8657,39.7893,39.8657,65400.0
2009-12-07 10:20:00,62.62,62.64,62.59,62.61,67000.0,39.8657,39.8784,39.8466,39.8593,67000.0
2009-12-07 10:25:00,62.61,62.68,62.6,62.68,95700.0,39.8593,39.9039,39.8529,39.9039,95700.0
2009-12-07 10:30:00,62.68,62.73,62.66,62.67,162200.0,39.9039,39.9357,39.8911,39.8975,162200.0
2009-12-07 10:35:00,62.67,62.68,62.63,62.65,101000.0,39.8975,39.9039,39.872,39.8848,101000.0
2009-12-07 10:40:00,62.64,62.64,62.5,62.5,157600.0,39.8784,39.8784,39.7893,39.7893,157600.0
2009-12-07 10:45:00,62.5,62.55,62.49,62.55,96700.0,39.7893,39.8211,39.7829,39.8211,96700.0
2009-12-07 10:50:00,62.55,62.59,62.49,62.51,120000.0,39.8211,39.8466,39.7829,39.7956,120000.0
2009-12-07 10:55:00,62.51,62.61,62.51,62.59,141300.0,39.7956,39.8593,39.7956,39.8466,141300.0
2009-12-07 11:00:00,62.59,62.59,62.47,62.48,117000.0,39.8466,39.8466,39.7702,39.7765,117000.0
2009-12-07 11:05:00,62.48,62.56,62.48,62.56,64000.0,39.7765,39.8275,39.7765,39.8275,64000.0
2009-12-07 11:10:00,62.55,62.56,62.49,62.49,85000.0,39.8211,39.8275,39.7829,39.7829,85000.0
2009-12-07 11:15:00,62.5,62.51,62.47,62.51,84300.0,39.7893,39.7956,39.7702,39.7956,84300.0
2009-12-07 11:20:00,62.52,62.52,62.42,62.45,77100.0,39.802,39.802,39.7383,39.7574,77100.0
2009-12-07 11:25:00,62.44,62.46,62.44,62.44,89000.0,39.7511,39.7638,39.7511,39.7511,89000.0
2009-12-07 11:30:00,62.45,62.51,62.44,62.49,78400.0,39.7574,39.7956,39.7511,39.7829,78400.0
2009-12-07 11:35:00,62.5,62.51,62.38,62.4,108300.0,39.7893,39.7956,39.7129,39.7256,108300.0
2009-12-07 11:40:00,62.36,62.43,62.36,62.4,80800.0,39.7001,39.7447,39.7001,39.7256,80800.0
2009-12-07 11:45:00,62.4,62.48,62.38,62.48,68300.0,39.7256,39.7765,39.7129,39.7765,68300.0
2009-12-07 11:50:00,62.47,62.5,62.4,62.48,68100.0,39.7702,39.7893,39.7256,39.7765,68100.0
2009-12-07 11:55:00,62.47,62.49,62.44,62.48,44700.0,39.7702,39.7829,39.7511,39.7765,44700.0
2009-12-07 12:00:00,62.48,62.5,62.44,62.48,46500.0,39.7765,39.7893,39.7511,39.7765,46500.0
2009-12-07 12:05:00,62.49,62.49,62.42,62.49,63200.0,39.7829,39.7829,39.7383,39.7829,63200.0
2009-12-07 12:10:00,62.49,62.49,62.45,62.49,36800.0,39.7829,39.7829,39.7574,39.7829,36800.0
2009-12-07 12:15:00,62.49,62.5,62.44,62.49,53600.0,39.7829,39.7893,39.7511,39.7829,53600.0
2009-12-07 12:20:00,62.49,62.5,62.46,62.49,42000.0,39.7829,39.7893,39.7638,39.7829,42000.0
2009-12-07 12:25:00,62.49,62.49,62.48,62.49,26500.0,39.7829,39.7829,39.7765,39.7829,26500.0
2009-12-07 12:30:00,62.49,62.49,62.43,62.47,67400.0,39.7829,39.7829,39.7447,39.7702,67400.0
2009-12-07 12:35:00,62.47,62.49,62.41,62.42,164900.0,39.7702,39.7829,39.732,39.7383,164900.0
2009-12-07 12:40:00,62.41,62.45,62.38,62.41,78300.0,39.732,39.7574,39.7129,39.732,78300.0
2009-12-07 12:45:00,62.4,62.48,62.4,62.46,89900.0,39.7256,39.7765,39.7256,39.7638,89900.0
2009-12-07 12:50:00,62.46,62.48,62.41,62.41,44200.0,39.7638,39.7765,39.732,39.732,44200.0
2009-12-07 12:55:00,62.42,62.48,62.41,62.45,56100.0,39.7383,39.7765,39.732,39.7574,56100.0
2009-12-07 13:00:00,62.46,62.48,62.45,62.48,59400.0,39.7638,39.7765,39.7574,39.7765,59400.0
2009-12-07 13:05:00,62.47,62.48,62.45,62.47,49300.0,39.7702,39.7765,39.7574,39.7702,49300.0
2009-12-07 13:10:00,62.47,62.54,62.46,62.51,97300.0,39.7702,39.8147,39.7638,39.7956,97300.0
2009-12-07 13:15:00,62.51,62.61,62.51,62.55,95900.0,39.7956,39.8593,39.7956,39.8211,95900.0
2009-12-07 13:20:00,62.55,62.64,62.54,62.54,76400.0,39.8211,39.8784,39.8147,39.8147,76400.0
2009-12-07 13:25:00,62.54,62.55,62.46,62.47,83200.0,39.8147,39.8211,39.7638,39.7702,83200.0
2009-12-07 13:30:00,62.47,62.51,62.45,62.5,81700.0,39.7702,39.7956,39.7574,39.7893,81700.0
2009-12-07 13:35:00,62.46,62.52,62.46,62.48,37800.0,39.7638,39.802,39.7638,39.7765,37800.0
2009-12-07 13:40:00,62.47,62.48,62.44,62.45,38400.0,39.7702,39.7765,39.7511,39.7574,38400.0
2009-12-07 13:45:00,62.44,62.5,62.43,62.46,49100.0,39.7511,39.7893,39.7447,39.7638,49100.0
2009-12-07 13:50:00,62.46,62.47,62.42,62.42,67300.0,39.7638,39.7702,39.7383,39.7383,67300.0
2009-12-07 13:55:00,62.43,62.43,62.36,62.38,81700.0,39.7447,39.7447,39.7001,39.7129,81700.0
2009-12-07 14:00:00,62.38,62.4,62.33,62.4,51700.0,39.7129,39.7256,39.681,39.7256,51700.0
2009-12-07 14:05:00,62.4,62.43,62.34,62.38,63100.0,39.7256,39.7447,39.6874,39.7129,63100.0
2009-12-07 14:10:00,62.38,62.4,62.34,62.38,47400.0,39.7129,39.7256,39.6874,39.7129,47400.0
2009-12-07 14:15:00,62.38,62.42,62.33,62.35,65400.0,39.7129,39.7383,39.681,39.6938,65400.0
2009-12-07 14:20:00,62.35,62.39,62.33,62.36,61900.0,39.6938,39.7192,39.681,39.7001,61900.0
2009-12-07 14:25:00,62.37,62.38,62.34,62.37,54400.0,39.7065,39.7129,39.6874,39.7065,54400.0
2009-12-07 14:30:00,62.37,62.37,62.25,62.3,110300.0,39.7065,39.7065,39.6301,39.6619,110300.0
2009-12-07 14:35:00,62.3,62.3,62.17,62.22,138400.0,39.6619,39.6619,39.5792,39.611,138400.0
2009-12-07 14:40:00,62.23,62.23,62.14,62.14,122100.0,39.6174,39.6174,39.5601,39.5601,122100.0
2009-12-07 14:45:00,62.14,62.14,62.04,62.11,156100.0,39.5601,39.5601,39.4964,39.541,156100.0
2009-12-07 14:50:00,62.11,62.21,62.1,62.2,119800.0,39.541,39.6046,39.5346,39.5983,119800.0
2009-12-07 14:55:00,62.19,62.25,62.17,62.21,111000.0,39.5919,39.6301,39.5792,39.6046,111000.0
2009-12-07 15:00:00,62.22,62.27,62.15,62.27,160700.0,39.611,39.6428,39.5664,39.6428,160700.0
2009-12-07 15:05:00,62.27,62.3,62.21,62.3,87500.0,39.6428,39.6619,39.6046,39.6619,87500.0
2009-12-07 15:10:00,62.3,62.4,62.3,62.4,106400.0,39.6619,39.7256,39.6619,39.7256,106400.0
2009-12-07 15:15:00,62.4,62.46,62.36,62.39,125600.0,39.7256,39.7638,39.7001,39.7192,125600.0
2009-12-07 15:20:00,62.4,62.41,62.33,62.34,74000.0,39.7256,39.732,39.681,39.6874,74000.0
2009-12-07 15:25:00,62.34,62.38,62.29,62.36,79300.0,39.6874,39.7129,39.6556,39.7001,79300.0
2009-12-07 15:30:00,62.36,62.5,62.36,62.49,149800.0,39.7001,39.7893,39.7001,39.7829,149800.0
2009-12-07 15:35:00,62.49,62.5,62.4,62.45,113800.0,39.7829,39.7893,39.7256,39.7574,113800.0
2009-12-07 15:40:00,62.45,62.57,62.44,62.54,146600.0,39.7574,39.8338,39.7511,39.8147,146600.0
2009-12-07 15:45:00,62.53,62.56,62.47,62.51,173400.0,39.8084,39.8275,39.7702,39.7956,173400.0
2009-12-07 15:50:00,62.51,62.54,62.45,62.49,188500.0,39.7956,39.8147,39.7574,39.7829,188500.0
2009-12-07 15:55:00,62.5,62.56,62.47,62.48,229400.0,39.7893,39.8275,39.7702,39.7765,229400.0
2009-12-08 09:30:00,62.14,62.18,61.68,61.81,285600.0,39.5601,39.5855,39.2672,39.35,285600.0
2009-12-08 09:35:00,61.8,61.91,61.6,61.8,230800.0,39.3436,39.4137,39.2163,39.3436,230800.0
2009-12-08 09:40:00,61.79,61.92,61.72,61.86,259700.0,39.3373,39.42,39.2927,39.3818,259700.0
2009-12-08 09:45:00,61.85,61.98,61.78,61.95,182800.0,39.3755,39.4582,39.3309,39.4391,182800.0
2009-12-08 09:50:00,61.95,62.14,61.92,62.0,213100.0,39.4391,39.5601,39.42,39.471,213100.0
2009-12-08 09:55:00,62.0,62.02,61.83,61.92,151400.0,39.471,39.4837,39.3627,39.42,151400.0
2009-12-08 10:00:00,61.92,62.03,61.83,61.97,189400.0,39.42,39.4901,39.3627,39.4519,189400.0
2009-12-08 10:05:00,61.97,62.09,61.97,62.01,110100.0,39.4519,39.5283,39.4519,39.4773,110100.0
2009-12-08 10:10:00,62.04,62.19,62.04,62.15,185200.0,39.4964,39.5919,39.4964,39.5664,185200.0
2009-12-08 10:15:00,62.15,62.24,62.13,62.24,145800.0,39.5664,39.6237,39.5537,39.6237,145800.0
2009-12-08 10:20:00,62.24,62.3,62.22,62.27,206500.0,39.6237,39.6619,39.611,39.6428,206500.0
2009-12-08 10:25:00,62.27,62.27,62.19,62.19,103500.0,39.6428,39.6428,39.5919,39.5919,103500.0
2009-12-08 10:30:00,62.19,62.25,62.12,62.15,95800.0,39.5919,39.6301,39.5473,39.5664,95800.0
2009-12-08 10:35:00,62.15,62.23,62.12,62.19,85500.0,39.5664,39.6174,39.5473,39.5919,85500.0
2009-12-08 10:40:00,62.18,62.18,62.03,62.06,148400.0,39.5855,39.5855,39.4901,39.5092,148400.0
2009-12-08 10:45:00,62.06,62.08,61.99,62.02,110900.0,39.5092,39.5219,39.4646,39.4837,110900.0
2009-12-08 10:50:00,62.02,62.06,61.95,62.04,86600.0,39.4837,39.5092,39.4391,39.4964,86600.0
2009-12-08 10:55:00,62.04,62.09,61.95,62.05,99600.0,39.4964,39.5283,39.4391,39.5028,99600.0
2009-12-08 11:00:00,62.06,62.1,61.98,61.99,124300.0,39.5092,39.5346,39.4582,39.4646,124300.0
2009-12-08 11:05:00,62.0,62.08,61.96,62.06,107200.0,39.471,39.5219,39.4455,39.5092,107200.0
2009-12-08 11:10:00,62.04,62.06,61.99,62.0,85300.0,39.4964,39.5092,39.4646,39.471,85300.0
2009-12-08 11:15:00,62.0,62.05,61.97,62.0,69300.0,39.471,39.5028,39.4519,39.471,69300.0
2009-12-08 11:20:00,62.0,62.03,61.97,61.97,103200.0,39.471,39.4901,39.4519,39.4519,103200.0
2009-12-08 11:25:00,61.96,62.05,61.96,62.03,80900.0,39.4455,39.5028,39.4455,39.4901,80900.0
2009-12-08 11:30:00,62.03,62.08,62.01,62.08,90600.0,39.4901,39.5219,39.4773,39.5219,90600.0
2009-12-08 11:35:00,62.08,62.08,62.0,62.06,73200.0,39.5219,39.5219,39.471,39.5092,73200.0
2009-12-08 11:40:00,62.06,62.16,62.03,62.06,79300.0,39.5092,39.5728,39.4901,39.5092,79300.0
2009-12-08 11:45:00,62.06,62.1,62.05,62.07,46100.0,39.5092,39.5346,39.5028,39.5155,46100.0
2009-12-08 11:50:00,62.08,62.1,62.06,62.08,63900.0,39.5219,39.5346,39.5092,39.5219,63900.0
2009-12-08 11:55:00,62.09,62.09,62.0,62.02,62600.0,39.5283,39.5283,39.471,39.4837,62600.0
2009-12-08 12:00:00,62.01,62.03,61.91,61.96,86200.0,39.4773,39.4901,39.4137,39.4455,86200.0
2009-12-08 12:05:00,61.96,62.04,61.95,62.04,75600.0,39.4455,39.4964,39.4391,39.4964,75600.0
2009-12-08 12:10:00,62.04,62.04,61.96,61.99,86600.0,39.4964,39.4964,39.4455,39.4646,86600.0
2009-12-08 12:15:00,61.99,62.03,61.98,62.01,51200.0,39.4646,39.4901,39.4582,39.4773,51200.0
2009-12-08 12:20:00,62.01,62.01,61.98,62.01,59300.0,39.4773,39.4773,39.4582,39.4773,59300.0
2009-12-08 12:25:00,62.01,62.01,61.91,61.94,56900.0,39.4773,39.4773,39.4137,39.4328,56900.0
2009-12-08 12:30:00,61.94,61.95,61.88,61.89,59400.0,39.4328,39.4391,39.3946,39.4009,59400.0
2009-12-08 12:35:00,61.89,61.92,61.88,61.92,49400.0,39.4009,39.42,39.3946,39.42,49400.0
2009-12-08 12:40:00,61.92,61.96,61.88,61.96,100600.0,39.42,39.4455,39.3946,39.4455,100600.0
2009-12-08 12:45:00,61.95,61.97,61.89,61.89,42200.0,39.4391,39.4519,39.4009,39.4009,42200.0
2009-12-08 12:50:00,61.89,61.9,61.88,61.88,51800.0,39.4009,39.4073,39.3946,39.3946,51800.0
2009-12-08 12:55:00,61.89,61.95,61.88,61.95,66400.0,39.4009,39.4391,39.3946,39.4391,66400.0
2009-12-08 13:00:00,61.94,62.01,61.93,62.0,75900.0,39.4328,39.4773,39.4264,39.471,75900.0
2009-12-08 13:05:00,62.0,62.05,61.99,62.01,54900.0,39.471,39.5028,39.4646,39.4773,54900.0
2009-12-08 13:10:00,62.01,62.02,61.88,61.94,90000.0,39.4773,39.4837,39.3946,39.4328,90000.0
2009-12-08 13:15:00,61.94,61.96,61.9,61.94,48100.0,39.4328,39.4455,39.4073,39.4328,48100.0
2009-12-08 13:20:00,61.93,61.94,61.85,61.87,108500.0,39.4264,39.4328,39.3755,39.3882,108500.0
2009-12-08 13:25:00,61.87,61.87,61.85,61.85,74500.0,39.3882,39.3882,39.3755,39.3755,74500.0
2009-12-08 13:30:00,61.85,61.92,61.85,61.9,57900.0,39.3755,39.42,39.3755,39.4073,57900.0
2009-12-08 13:35:00,61.9,61.93,61.86,61.86,40800.0,39.4073,39.4264,39.3818,39.3818,40800.0
2009-12-08 13:40:00,61.86,61.93,61.85,61.85,100000.0,39.3818,39.4264,39.3755,39.3755,100000.0
2009-12-08 13:45:00,61.86,61.91,61.85,61.86,69700.0,39.3818,39.4137,39.3755,39.3818,69700.0
2009-12-08 13:50:00,61.87,61.94,61.87,61.88,72900.0,39.3882,39.4328,39.3882,39.3946,72900.0
2009-12-08 13:55:00,61.88,61.91,61.81,61.82,114800.0,39.3946,39.4137,39.35,39.3564,114800.0
2009-12-08 14:00:00,61.81,61.82,61.79,61.81,75500.0,39.35,39.3564,39.3373,39.35,75500.0
2009-12-08 14:05:00,61.81,61.87,61.79,61.87,81400.0,39.35,39.3882,39.3373,39.3882,81400.0
2009-12-08 14:10:00,61.86,61.88,61.79,61.85,95500.0,39.3818,39.3946,39.3373,39.3755,95500.0
2009-12-08 14:15:00,61.85,61.87,61.78,61.82,114700.0,39.3755,39.3882,39.3309,39.3564,114700.0
2009-12-08 14:20:00,61.83,61.83,61.74,61.77,101400.0,39.3627,39.3627,39.3054,39.3245,101400.0
2009-12-08 14:25:00,61.77,61.79,61.73,61.75,126100.0,39.3245,39.3373,39.2991,39.3118,126100.0
2009-12-08 14:30:00,61.76,61.84,61.75,61.81,82900.0,39.3182,39.3691,39.3118,39.35,82900.0
2009-12-08 14:35:00,61.81,61.85,61.73,61.78,140300.0,39.35,39.3755,39.2991,39.3309,140300.0
2009-12-08 14:40:00,61.78,61.82,61.74,61.8,77100.0,39.3309,39.3564,39.3054,39.3436,77100.0
2009-12-08 14:45:00,61.81,61.84,61.75,61.78,60300.0,39.35,39.3691,39.3118,39.3309,60300.0
2009-12-08 14:50:00,61.79,61.79,61.7,61.72,176700.0,39.3373,39.3373,39.28,39.2927,176700.0
2009-12-08 14:55:00,61.71,61.73,61.63,61.69,137300.0,39.2863,39.2991,39.2354,39.2736,137300.0
2009-12-08 15:00:00,61.69,61.72,61.63,61.69,103500.0,39.2736,39.2927,39.2354,39.2736,103500.0
2009-12-08 15:05:00,61.7,61.8,61.68,61.79,115800.0,39.28,39.3436,39.2672,39.3373,115800.0
2009-12-08 15:10:00,61.8,61.82,61.72,61.76,169800.0,39.3436,39.3564,39.2927,39.3182,169800.0
2009-12-08 15:15:00,61.77,61.77,61.7,61.75,96800.0,39.3245,39.3245,39.28,39.3118,96800.0
2009-12-08 15:20:00,61.76,61.88,61.74,61.88,107700.0,39.3182,39.3946,39.3054,39.3946,107700.0
2009-12-08 15:25:00,61.87,61.96,61.87,61.93,125700.0,39.3882,39.4455,39.3882,39.4264,125700.0
2009-12-08 15:30:00,61.94,62.0,61.91,61.95,137100.0,39.4328,39.471,39.4137,39.4391,137100.0
2009-12-08 15:35:00,61.95,61.95,61.79,61.83,203800.0,39.4391,39.4391,39.3373,39.3627,203800.0
2009-12-08 15:40:00,61.84,61.95,61.84,61.95,229600.0,39.3691,39.4391,39.3691,39.4391,229600.0
2009-12-08 15:45:00,61.94,61.95,61.89,61.95,180400.0,39.4328,39.4391,39.4009,39.4391,180400.0
2009-12-08 15:50:00,61.95,61.97,61.83,61.88,311200.0,39.4391,39.4519,39.3627,39.3946,311200.0
2009-12-08 15:55:00,61.88,61.92,61.84,61.89,594800.0,39.3946,39.42,39.3691,39.4009,594800.0
2009-12-09 09:30:00,61.95,62.27,61.7,62.19,331400.0,39.4391,39.6428,39.28,39.5919,331400.0
2009-12-09 09:35:00,62.18,62.19,61.81,61.87,263300.0,39.5855,39.5919,39.35,39.3882,263300.0
2009-12-09 09:40:00,61.84,61.94,61.72,61.86,141000.0,39.3691,39.4328,39.2927,39.3818,141000.0
2009-12-09 09:45:00,61.85,62.04,61.83,62.03,152100.0,39.3755,39.4964,39.3627,39.4901,152100.0
2009-12-09 09:50:00,62.03,62.16,62.01,62.14,139600.0,39.4901,39.5728,39.4773,39.5601,139600.0
2009-12-09 09:55:00,62.14,62.23,62.1,62.2,195600.0,39.5601,39.6174,39.5346,39.5983,195600.0
2009-12-09 10:00:00,62.19,62.25,62.13,62.14,254300.0,39.5919,39.6301,39.5537,39.5601,254300.0
2009-12-09 10:05:00,62.13,62.13,61.89,62.07,183900.0,39.5537,39.5537,39.4009,39.5155,183900.0
2009-12-09 10:10:00,62.08,62.21,62.07,62.19,115800.0,39.5219,39.6046,39.5155,39.5919,115800.0
2009-12-09 10:15:00,62.17,62.23,62.15,62.17,78700.0,39.5792,39.6174,39.5664,39.5792,78700.0
2009-12-09 10:20:00,62.17,62.17,62.07,62.08,89300.0,39.5792,39.5792,39.5155,39.5219,89300.0
2009-12-09 10:25:00,62.09,62.13,62.08,62.12,90500.0,39.5283,39.5537,39.5219,39.5473,90500.0
2009-12-09 10:30:00,62.12,62.15,61.98,62.02,169400.0,39.5473,39.5664,39.4582,39.4837,169400.0
2009-12-09 10:35:00,62.03,62.1,62.01,62.06,91600.0,39.4901,39.5346,39.4773,39.5092,91600.0
2009-12-09 10:40:00,62.07,62.14,62.0,62.11,90200.0,39.5155,39.5601,39.471,39.541,90200.0
2009-12-09 10:45:00,62.11,62.25,62.09,62.22,152100.0,39.541,39.6301,39.5283,39.611,152100.0
2009-12-09 10:50:00,62.23,62.35,62.23,62.32,122800.0,39.6174,39.6938,39.6174,39.6747,122800.0
2009-12-09 10:55:00,62.29,62.37,62.25,62.26,83200.0,39.6556,39.7065,39.6301,39.6365,83200.0
2009-12-09 11:00:00,62.26,62.3,62.16,62.26,232800.0,39.6365,39.6619,39.5728,39.6365,232800.0
2009-12-09 11:05:00,62.26,62.31,62.2,62.2,81900.0,39.6365,39.6683,39.5983,39.5983,81900.0
2009-12-09 11:10:00,62.2,62.24,62.15,62.17,54100.0,39.5983,39.6237,39.5664,39.5792,54100.0
2009-12-09 11:15:00,62.17,62.22,62.15,62.16,72300.0,39.5792,39.611,39.5664,39.5728,72300.0
2009-12-09 11:20:00,62.15,62.18,62.11,62.11,71100.0,39.5664,39.5855,39.541,39.541,71100.0
2009-12-09 11:25:00,62.1,62.2,62.1,62.18,75500.0,39.5346,39.5983,39.5346,39.5855,75500.0
2009-12-09 11:30:00,62.19,62.22,62.17,62.2,39300.0,39.5919,39.611,39.5792,39.5983,39300.0
2009-12-09 11:35:00,62.2,62.21,62.1,62.12,58300.0,39.5983,39.6046,39.5346,39.5473,58300.0
2009-12-09 11:40:00,62.12,62.17,62.11,62.16,33300.0,39.5473,39.5792,39.541,39.5728,33300.0
2009-12-09 11:45:00,62.16,62.18,62.13,62.13,42500.0,39.5728,39.5855,39.5537,39.5537,42500.0
2009-12-09 11:50:00,62.14,62.15,62.09,62.12,77900.0,39.5601,39.5664,39.5283,39.5473,77900.0
2009-12-09 11:55:00,62.12,62.14,62.08,62.09,49300.0,39.5473,39.5601,39.5219,39.5283,49300.0
2009-12-09 12:00:00,62.09,62.11,62.04,62.07,43000.0,39.5283,39.541,39.4964,39.5155,43000.0
2009-12-09 12:05:00,62.06,62.12,62.06,62.12,43000.0,39.5092,39.5473,39.5092,39.5473,43000.0
2009-12-09 12:10:00,62.11,62.16,62.1,62.1,83900.0,39.541,39.5728,39.5346,39.5346,83900.0
2009-12-09 12:15:00,62.1,62.13,62.04,62.06,80900.0,39.5346,39.5537,39.4964,39.5092,80900.0
2009-12-09 12:20:00,62.06,62.1,62.01,62.1,101900.0,39.5092,39.5346,39.4773,39.5346,101900.0
2009-12-09 12:25:00,62.09,62.1,62.07,62.1,57800.0,39.5283,39.5346,39.5155,39.5346,57800.0
2009-12-09 12:30:00,62.08,62.13,62.07,62.11,44700.0,39.5219,39.5537,39.5155,39.541,44700.0
2009-12-09 12:35:00,62.11,62.14,62.06,62.08,52000.0,39.541,39.5601,39.5092,39.5219,52000.0
2009-12-09 12:40:00,62.08,62.1,62.04,62.04,59100.0,39.5219,39.5346,39.4964,39.4964,59100.0
2009-12-09 12:45:00,62.03,62.1,62.02,62.06,74500.0,39.4901,39.5346,39.4837,39.5092,74500.0
2009-12-09 12:50:00,62.06,62.08,62.03,62.04,54000.0,39.5092,39.5219,39.4901,39.4964,54000.0
2009-12-09 12:55:00,62.04,62.08,62.03,62.06,66700.0,39.4964,39.5219,39.4901,39.5092,66700.0
2009-12-09 13:00:00,62.05,62.06,61.85,61.94,114700.0,39.5028,39.5092,39.3755,39.4328,114700.0
2009-12-09 13:05:00,61.94,62.03,61.91,62.03,62700.0,39.4328,39.4901,39.4137,39.4901,62700.0
2009-12-09 13:10:00,62.02,62.1,62.0,62.1,83800.0,39.4837,39.5346,39.471,39.5346,83800.0
2009-12-09 13:15:00,62.1,62.11,62.03,62.04,42000.0,39.5346,39.541,39.4901,39.4964,42000.0
2009-12-09 13:20:00,62.03,62.04,61.95,61.95,69400.0,39.4901,39.4964,39.4391,39.4391,69400.0
2009-12-09 13:25:00,61.96,62.0,61.93,61.98,80000.0,39.4455,39.471,39.4264,39.4582,80000.0
2009-12-09 13:30:00,61.98,62.0,61.95,61.95,52500.0,39.4582,39.471,39.4391,39.4391,52500.0
2009-12-09 13:35:00,61.96,62.03,61.96,61.98,64700.0,39.4455,39.4901,39.4455,39.4582,64700.0
2009-12-09 13:40:00,61.98,62.0,61.9,61.98,135700.0,39.4582,39.471,39.4073,39.4582,135700.0
2009-12-09 13:45:00,61.98,62.07,61.98,62.05,79200.0,39.4582,39.5155,39.4582,39.5028,79200.0
2009-12-09 13:50:00,62.05,62.13,62.05,62.13,56400.0,39.5028,39.5537,39.5028,39.5537,56400.0
2009-12-09 13:55:00,62.12,62.14,62.01,62.03,69800.0,39.5473,39.5601,39.4773,39.4901,69800.0
2009-12-09 14:00:00,62.03,62.14,62.0,62.14,94000.0,39.4901,39.5601,39.471,39.5601,94000.0
2009-12-09 14:05:00,62.13,62.22,62.12,62.2,87000.0,39.5537,39.611,39.5473,39.5983,87000.0
2009-12-09 14:10:00,62.2,62.22,62.04,62.04,105700.0,39.5983,39.611,39.4964,39.4964,105700.0
2009-12-09 14:15:00,62.04,62.08,62.01,62.02,66200.0,39.4964,39.5219,39.4773,39.4837,66200.0
2009-12-09 14:20:00,62.02,62.08,62.01,62.01,60200.0,39.4837,39.5219,39.4773,39.4773,60200.0
2009-12-09 14:25:00,62.01,62.06,61.94,61.97,84600.0,39.4773,39.5092,39.4328,39.4519,84600.0
2009-12-09 14:30:00,61.97,62.1,61.97,62.04,73300.0,39.4519,39.5346,39.4519,39.4964,73300.0
2009-12-09 14:35:00,62.04,62.19,62.04,62.12,102600.0,39.4964,39.5919,39.4964,39.5473,102600.0
2009-12-09 14:40:00,62.11,62.2,62.09,62.15,59100.0,39.541,39.5983,39.5283,39.5664,59100.0
2009-12-09 14:45:00,62.16,62.2,62.11,62.11,79100.0,39.5728,39.5983,39.541,39.541,79100.0
2009-12-09 14:50:00,62.11,62.15,62.09,62.1,75800.0,39.541,39.5664,39.5283,39.5346,75800.0
2009-12-09 14:55:00,62.11,62.15,62.08,62.1,48800.0,39.541,39.5664,39.5219,39.5346,48800.0
2009-12-09 15:00:00,62.1,62.26,62.1,62.26,110400.0,39.5346,39.6365,39.5346,39.6365,110400.0
2009-12-09 15:05:00,62.25,62.33,62.23,62.33,169100.0,39.6301,39.681,39.6174,39.681,169100.0
2009-12-09 15:10:00,62.34,62.41,62.33,62.38,140600.0,39.6874,39.732,39.681,39.7129,140600.0
2009-12-09 15:15:00,62.38,62.39,62.32,62.32,108500.0,39.7129,39.7192,39.6747,39.6747,108500.0
2009-12-09 15:20:00,62.32,62.35,62.24,62.27,125700.0,39.6747,39.6938,39.6237,39.6428,125700.0
2009-12-09 15:25:00,62.27,62.27,62.21,62.23,132300.0,39.6428,39.6428,39.6046,39.6174,132300.0
2009-12-09 15:30:00,62.23,62.28,62.2,62.28,127200.0,39.6174,39.6492,39.5983,39.6492,127200.0
2009-12-09 15:35:00,62.28,62.31,62.23,62.27,146100.0,39.6492,39.6683,39.6174,39.6428,146100.0
2009-12-09 15:40:00,62.27,62.33,62.26,62.3,123800.0,39.6428,39.681,39.6365,39.6619,123800.0
2009-12-09 15:45:00,62.29,62.32,62.23,62.23,140600.0,39.6556,39.6747,39.6174,39.6174,140600.0
2009-12-09 15:50:00,62.24,62.29,62.19,62.27,208600.0,39.6237,39.6556,39.5919,39.6428,208600.0
2009-12-09 15:55:00,62.27,62.28,62.21,62.25,317500.0,39.6428,39.6492,39.6046,39.6301,317500.0
2009-12-10 09:30:00,62.64,62.85,62.32,62.55,399900.0,39.8784,40.0121,39.6747,39.8211,399900.0
2009-12-10 09:35:00,62.55,62.77,62.5,62.75,194200.0,39.8211,39.9612,39.7893,39.9484,194200.0
2009-12-10 09:40:00,62.76,62.82,62.64,62.71,191100.0,39.9548,39.993,39.8784,39.923,191100.0
2009-12-10 09:45:00,62.72,62.85,62.67,62.8,131400.0,39.9293,40.0121,39.8975,39.9803,131400.0
2009-12-10 09:50:00,62.78,62.8,62.67,62.74,140300.0,39.9675,39.9803,39.8975,39.9421,140300.0
2009-12-10 09:55:00,62.74,62.78,62.63,62.64,154600.0,39.9421,39.9675,39.872,39.8784,154600.0
2009-12-10 10:00:00,62.64,62.68,62.5,62.53,183500.0,39.8784,39.9039,39.7893,39.8084,183500.0
2009-12-10 10:05:00,62.52,62.63,62.49,62.57,89800.0,39.802,39.872,39.7829,39.8338,89800.0
2009-12-10 10:10:00,62.59,62.69,62.55,62.68,153600.0,39.8466,39.9102,39.8211,39.9039,153600.0
2009-12-10 10:15:00,62.69,62.75,62.63,62.66,129700.0,39.9102,39.9484,39.872,39.8911,129700.0
2009-12-10 10:20:00,62.67,62.75,62.63,62.74,136200.0,39.8975,39.9484,39.872,39.9421,136200.0
2009-12-10 10:25:00,62.74,62.8,62.68,62.8,120900.0,39.9421,39.9803,39.9039,39.9803,120900.0
2009-12-10 10:30:00,62.8,62.84,62.75,62.78,78800.0,39.9803,40.0057,39.9484,39.9675,78800.0
2009-12-10 10:35:00,62.77,62.78,62.65,62.74,78900.0,39.9612,39.9675,39.8848,39.9421,78900.0
2009-12-10 10:40:00,62.74,62.78,62.61,62.61,125100.0,39.9421,39.9675,39.8593,39.8593,125100.0
2009-12-10 10:45:00,62.62,62.69,62.58,62.66,84900.0,39.8657,39.9102,39.8402,39.8911,84900.0
2009-12-10 10:50:00,62.65,62.66,62.51,62.51,113600.0,39.8848,39.8911,39.7956,39.7956,113600.0
2009-12-10 10:55:00,62.51,62.67,62.5,62.67,57800.0,39.7956,39.8975,39.7893,39.8975,57800.0
2009-12-10 11:00:00,62.66,62.67,62.54,62.6,71400.0,39.8911,39.8975,39.8147,39.8529,71400.0
2009-12-10 11:05:00,62.59,62.6,62.5,62.51,46200.0,39.8466,39.8529,39.7893,39.7956,46200.0
2009-12-10 11:10:00,62.51,62.59,62.48,62.52,91400.0,39.7956,39.8466,39.7765,39.802,91400.0
2009-12-10 11:15:00,62.53,62.61,62.52,62.56,105800.0,39.8084,39.8593,39.802,39.8275,105800.0
2009-12-10 11:20:00,62.55,62.56,62.42,62.46,100000.0,39.8211,39.8275,39.7383,39.7638,100000.0
2009-12-10 11:25:00,62.46,62.51,62.42,62.46,93900.0,39.7638,39.7956,39.7383,39.7638,93900.0
2009-12-10 11:30:00,62.46,62.48,62.41,62.45,90600.0,39.7638,39.7765,39.732,39.7574,90600.0
2009-12-10 11:35:00,62.45,62.56,62.45,62.56,47700.0,39.7574,39.8275,39.7574,39.8275,47700.0
2009-12-10 11:40:00,62.55,62.62,62.53,62.62,60800.0,39.8211,39.8657,39.8084,39.8657,60800.0
2009-12-10 11:45:00,62.61,62.69,62.6,62.68,49600.0,39.8593,39.9102,39.8529,39.9039,49600.0
2009-12-10 11:50:00,62.67,62.68,62.63,62.67,84200.0,39.8975,39.9039,39.872,39.8975,84200.0
2009-12-10 11:55:00,62.67,62.69,62.65,62.67,107900.0,39.8975,39.9102,39.8848,39.8975,107900.0
2009-12-10 12:00:00,62.67,62.69,62.62,62.66,101400.0,39.8975,39.9102,39.8657,39.8911,101400.0
2009-12-10 12:05:00,62.66,62.72,62.64,62.66,123700.0,39.8911,39.9293,39.8784,39.8911,123700.0
2009-12-10 12:10:00,62.66,62.69,62.63,62.66,72800.0,39.8911,39.9102,39.872,39.8911,72800.0
2009-12-10 12:15:00,62.65,62.72,62.64,62.68,80400.0,39.8848,39.9293,39.8784,39.9039,80400.0
2009-12-10 12:20:00,62.66,62.67,62.58,62.58,79000.0,39.8911,39.8975,39.8402,39.8402,79000.0
2009-12-10 12:25:00,62.58,62.6,62.52,62.52,45800.0,39.8402,39.8529,39.802,39.802,45800.0
2009-12-10 12:30:00,62.53,62.61,62.52,62.6,50600.0,39.8084,39.8593,39.802,39.8529,50600.0
2009-12-10 12:35:00,62.6,62.6,62.48,62.56,58800.0,39.8529,39.8529,39.7765,39.8275,58800.0
2009-12-10 12:40:00,62.57,62.62,62.53,62.57,76500.0,39.8338,39.8657,39.8084,39.8338,76500.0
2009-12-10 12:45:00,62.57,62.66,62.55,62.63,49400.0,39.8338,39.8911,39.8211,39.872,49400.0
2009-12-10 12:50:00,62.63,62.65,62.58,62.6,48100.0,39.872,39.8848,39.8402,39.8529,48100.0
2009-12-10 12:55:00,62.59,62.62,62.58,62.59,59100.0,39.8466,39.8657,39.8402,39.8466,59100.0
2009-12-10 13:00:00,62.6,62.6,62.5,62.51,121900.0,39.8529,39.8529,39.7893,39.7956,121900.0
2009-12-10 13:05:00,62.51,62.65,62.51,62.58,122200.0,39.7956,39.8848,39.7956,39.8402,122200.0
2009-12-10 13:10:00,62.57,62.58,62.4,62.43,126200.0,39.8338,39.8402,39.7256,39.7447,126200.0
2009-12-10 13:15:00,62.43,62.48,62.4,62.41,87100.0,39.7447,39.7765,39.7256,39.732,87100.0
2009-12-10 13:20:00,62.4,62.45,62.38,62.45,73300.0,39.7256,39.7574,39.7129,39.7574,73300.0
2009-12-10 13:25:00,62.44,62.48,62.42,62.45,54500.0,39.7511,39.7765,39.7383,39.7574,54500.0
2009-12-10 13:30:00,62.44,62.47,62.41,62.42,67400.0,39.7511,39.7702,39.732,39.7383,67400.0
2009-12-10 13:35:00,62.42,62.47,62.4,62.46,46500.0,39.7383,39.7702,39.7256,39.7638,46500.0
2009-12-10 13:40:00,62.46,62.47,62.41,62.45,84400.0,39.7638,39.7702,39.732,39.7574,84400.0
2009-12-10 13:45:00,62.45,62.47,62.41,62.44,58200.0,39.7574,39.7702,39.732,39.7511,58200.0
2009-12-10 13:50:00,62.44,62.45,62.38,62.38,43500.0,39.7511,39.7574,39.7129,39.7129,43500.0
2009-12-10 13:55:00,62.38,62.45,62.35,62.45,73000.0,39.7129,39.7574,39.6938,39.7574,73000.0
2009-12-10 14:00:00,62.45,62.49,62.43,62.49,100900.0,39.7574,39.7829,39.7447,39.7829,100900.0
2009-12-10 14:05:00,62.48,62.5,62.44,62.45,103000.0,39.7765,39.7893,39.7511,39.7574,103000.0
2009-12-10 14:10:00,62.45,62.46,62.42,62.46,59000.0,39.7574,39.7638,39.7383,39.7638,59000.0
2009-12-10 14:15:00,62.46,62.51,62.45,62.5,73700.0,39.7638,39.7956,39.7574,39.7893,73700.0
2009-12-10 14:20:00,62.51,62.52,62.42,62.44,94300.0,39.7956,39.802,39.7383,39.7511,94300.0
2009-12-10 14:25:00,62.43,62.49,62.43,62.47,62100.0,39.7447,39.7829,39.7447,39.7702,62100.0
2009-12-10 14:30:00,62.46,62.51,62.42,62.51,73700.0,39.7638,39.7956,39.7383,39.7956,73700.0
2009-12-10 14:35:00,62.5,62.51,62.4,62.4,58500.0,39.7893,39.7956,39.7256,39.7256,58500.0
2009-12-10 14:40:00,62.41,62.43,62.36,62.41,63700.0,39.732,39.7447,39.7001,39.732,63700.0
2009-12-10 14:45:00,62.41,62.44,62.35,62.35,49000.0,39.732,39.7511,39.6938,39.6938,49000.0
2009-12-10 14:50:00,62.35,62.37,62.32,62.32,62000.0,39.6938,39.7065,39.6747,39.6747,62000.0
2009-12-10 14:55:00,62.33,62.33,62.3,62.31,73300.0,39.681,39.681,39.6619,39.6683,73300.0
2009-12-10 15:00:00,62.31,62.31,62.24,62.26,106100.0,39.6683,39.6683,39.6237,39.6365,106100.0
2009-12-10 15:05:00,62.26,62.33,62.25,62.27,161400.0,39.6365,39.681,39.6301,39.6428,161400.0
2009-12-10 15:10:00,62.27,62.32,62.27,62.28,95300.0,39.6428,39.6747,39.6428,39.6492,95300.0
2009-12-10 15:15:00,62.28,62.33,62.26,62.26,83800.0,39.6492,39.681,39.6365,39.6365,83800.0
2009-12-10 15:20:00,62.26,62.27,62.12,62.12,140900.0,39.6365,39.6428,39.5473,39.5473,140900.0
2009-12-10 15:25:00,62.13,62.19,62.08,62.18,190100.0,39.5537,39.5919,39.5219,39.5855,190100.0
2009-12-10 15:30:00,62.19,62.24,62.15,62.19,188100.0,39.5919,39.6237,39.5664,39.5919,188100.0
2009-12-10 15:35:00,62.2,62.23,62.18,62.19,117400.0,39.5983,39.6174,39.5855,39.5919,117400.0
2009-12-10 15:40:00,62.2,62.23,62.15,62.17,157100.0,39.5983,39.6174,39.5664,39.5792,157100.0
2009-12-10 15:45:00,62.17,62.32,62.15,62.31,287100.0,39.5792,39.6747,39.5664,39.6683,287100.0
2009-12-10 15:50:00,62.32,62.32,62.19,62.21,230100.0,39.6747,39.6747,39.5919,39.6046,230100.0
2009-12-10 15:55:00,62.21,62.28,62.18,62.25,356600.0,39.6046,39.6492,39.5855,39.6301,356600.0
2009-12-11 09:30:00,62.29,62.52,62.21,62.36,289100.0,39.6556,39.802,39.6046,39.7001,289100.0
2009-12-11 09:35:00,62.33,62.47,62.27,62.31,91500.0,39.681,39.7702,39.6428,39.6683,91500.0
2009-12-11 09:40:00,62.32,62.49,62.32,62.48,118100.0,39.6747,39.7829,39.6747,39.7765,118100.0
2009-12-11 09:45:00,62.49,62.55,62.48,62.51,148400.0,39.7829,39.8211,39.7765,39.7956,148400.0
2009-12-11 09:50:00,62.51,62.63,62.4,62.61,144600.0,39.7956,39.872,39.7256,39.8593,144600.0
2009-12-11 09:55:00,62.61,62.73,62.48,62.69,236100.0,39.8593,39.9357,39.7765,39.9102,236100.0
2009-12-11 10:00:00,62.7,62.8,62.67,62.69,196600.0,39.9166,39.9803,39.8975,39.9102,196600.0
2009-12-11 10:05:00,62.69,62.71,62.53,62.58,141400.0,39.9102,39.923,39.8084,39.8402,141400.0
2009-12-11 10:10:00,62.59,62.63,62.53,62.6,94200.0,39.8466,39.872,39.8084,39.8529,94200.0
2009-12-11 10:15:00,62.62,62.64,62.58,62.6,87500.0,39.8657,39.8784,39.8402,39.8529,87500.0
2009-12-11 10:20:00,62.6,62.74,62.58,62.73,62900.0,39.8529,39.9421,39.8402,39.9357,62900.0
2009-12-11 10:25:00,62.72,62.83,62.72,62.82,98000.0,39.9293,39.9994,39.9293,39.993,98000.0
2009-12-11 10:30:00,62.8,62.84,62.75,62.82,80700.0,39.9803,40.0057,39.9484,39.993,80700.0
2009-12-11 10:35:00,62.82,62.85,62.78,62.83,70500.0,39.993,40.0121,39.9675,39.9994,70500.0
2009-12-11 10:40:00,62.82,62.84,62.74,62.76,65500.0,39.993,40.0057,39.9421,39.9548,65500.0
2009-12-11 10:45:00,62.75,62.82,62.71,62.78,40200.0,39.9484,39.993,39.923,39.9675,40200.0
2009-12-11 10:50:00,62.78,62.84,62.77,62.82,32600.0,39.9675,40.0057,39.9612,39.993,32600.0
2009-12-11 10:55:00,62.81,62.85,62.78,62.83,61100.0,39.9866,40.0121,39.9675,39.9994,61100.0
2009-12-11 11:00:00,62.83,62.84,62.65,62.68,66800.0,39.9994,40.0057,39.8848,39.9039,66800.0
2009-12-11 11:05:00,62.69,62.74,62.68,62.71,39800.0,39.9102,39.9421,39.9039,39.923,39800.0
2009-12-11 11:10:00,62.71,62.79,62.71,62.76,55700.0,39.923,39.9739,39.923,39.9548,55700.0
2009-12-11 11:15:00,62.76,62.81,62.72,62.73,40100.0,39.9548,39.9866,39.9293,39.9357,40100.0
2009-12-11 11:20:00,62.73,62.74,62.59,62.59,56400.0,39.9357,39.9421,39.8466,39.8466,56400.0
2009-12-11 11:25:00,62.61,62.68,62.52,62.67,67000.0,39.8593,39.9039,39.802,39.8975,67000.0
2009-12-11 11:30:00,62.66,62.74,62.63,62.68,36700.0,39.8911,39.9421,39.872,39.9039,36700.0
2009-12-11 11:35:00,62.68,62.7,62.62,62.65,43900.0,39.9039,39.9166,39.8657,39.8848,43900.0
2009-12-11 11:40:00,62.65,62.65,62.51,62.55,50400.0,39.8848,39.8848,39.7956,39.8211,50400.0
2009-12-11 11:45:00,62.54,62.55,62.43,62.54,61100.0,39.8147,39.8211,39.7447,39.8147,61100.0
2009-12-11 11:50:00,62.53,62.6,62.52,62.55,41200.0,39.8084,39.8529,39.802,39.8211,41200.0
2009-12-11 11:55:00,62.55,62.56,62.46,62.5,95000.0,39.8211,39.8275,39.7638,39.7893,95000.0
2009-12-11 12:00:00,62.51,62.6,62.51,62.6,45700.0,39.7956,39.8529,39.7956,39.8529,45700.0
2009-12-11 12:05:00,62.59,62.67,62.59,62.65,59500.0,39.8466,39.8975,39.8466,39.8848,59500.0
2009-12-11 12:10:00,62.67,62.77,62.67,62.73,77700.0,39.8975,39.9612,39.8975,39.9357,77700.0
2009-12-11 12:15:00,62.74,62.79,62.74,62.78,106600.0,39.9421,39.9739,39.9421,39.9675,106600.0
2009-12-11 12:20:00,62.78,62.79,62.65,62.69,71300.0,39.9675,39.9739,39.8848,39.9102,71300.0
2009-12-11 12:25:00,62.69,62.73,62.67,62.7,43700.0,39.9102,39.9357,39.8975,39.9166,43700.0
2009-12-11 12:30:00,62.7,62.73,62.69,62.72,78700.0,39.9166,39.9357,39.9102,39.9293,78700.0
2009-12-11 12:35:00,62.73,62.74,62.65,62.67,56700.0,39.9357,39.9421,39.8848,39.8975,56700.0
2009-12-11 12:40:00,62.67,62.68,62.63,62.66,39100.0,39.8975,39.9039,39.872,39.8911,39100.0
2009-12-11 12:45:00,62.67,62.7,62.58,62.62,56500.0,39.8975,39.9166,39.8402,39.8657,56500.0
2009-12-11 12:50:00,62.62,62.69,62.6,62.67,73600.0,39.8657,39.9102,39.8529,39.8975,73600.0
2009-12-11 12:55:00,62.67,62.7,62.63,62.65,49400.0,39.8975,39.9166,39.872,39.8848,49400.0
2009-12-11 13:00:00,62.66,62.69,62.56,62.56,58600.0,39.8911,39.9102,39.8275,39.8275,58600.0
2009-12-11 13:05:00,62.56,62.57,62.5,62.54,60500.0,39.8275,39.8338,39.7893,39.8147,60500.0
2009-12-11 13:10:00,62.54,62.54,62.48,62.48,57900.0,39.8147,39.8147,39.7765,39.7765,57900.0
2009-12-11 13:15:00,62.48,62.53,62.47,62.52,55600.0,39.7765,39.8084,39.7702,39.802,55600.0
2009-12-11 13:20:00,62.52,62.53,62.47,62.49,99100.0,39.802,39.8084,39.7702,39.7829,99100.0
2009-12-11 13:25:00,62.49,62.5,62.43,62.48,53200.0,39.7829,39.7893,39.7447,39.7765,53200.0
2009-12-11 13:30:00,62.48,62.52,62.43,62.43,45200.0,39.7765,39.802,39.7447,39.7447,45200.0
2009-12-11 13:35:00,62.43,62.48,62.42,62.46,35400.0,39.7447,39.7765,39.7383,39.7638,35400.0
2009-12-11 13:40:00,62.47,62.47,62.42,62.43,47400.0,39.7702,39.7702,39.7383,39.7447,47400.0
2009-12-11 13:45:00,62.43,62.43,62.37,62.37,86000.0,39.7447,39.7447,39.7065,39.7065,86000.0
2009-12-11 13:50:00,62.38,62.39,62.34,62.34,54800.0,39.7129,39.7192,39.6874,39.6874,54800.0
2009-12-11 13:55:00,62.34,62.37,62.31,62.33,88000.0,39.6874,39.7065,39.6683,39.681,88000.0
2009-12-11 14:00:00,62.34,62.43,62.31,62.42,85200.0,39.6874,39.7447,39.6683,39.7383,85200.0
2009-12-11 14:05:00,62.42,62.51,62.39,62.45,102000.0,39.7383,39.7956,39.7192,39.7574,102000.0
2009-12-11 14:10:00,62.46,62.5,62.42,62.45,83100.0,39.7638,39.7893,39.7383,39.7574,83100.0
2009-12-11 14:15:00,62.44,62.45,62.41,62.43,58400.0,39.7511,39.7574,39.732,39.7447,58400.0
2009-12-11 14:20:00,62.43,62.48,62.4,62.44,64000.0,39.7447,39.7765,39.7256,39.7511,64000.0
2009-12-11 14:25:00,62.41,62.44,62.38,62.4,56600.0,39.732,39.7511,39.7129,39.7256,56600.0
2009-12-11 14:30:00,62.4,62.44,62.4,62.41,56200.0,39.7256,39.7511,39.7256,39.732,56200.0
2009-12-11 14:35:00,62.42,62.48,62.4,62.48,49300.0,39.7383,39.7765,39.7256,39.7765,49300.0
2009-12-11 14:40:00,62.46,62.54,62.44,62.53,62900.0,39.7638,39.8147,39.7511,39.8084,62900.0
2009-12-11 14:45:00,62.5,62.59,62.48,62.54,76500.0,39.7893,39.8466,39.7765,39.8147,76500.0
2009-12-11 14:50:00,62.54,62.59,62.51,62.54,103400.0,39.8147,39.8466,39.7956,39.8147,103400.0
2009-12-11 14:55:00,62.53,62.54,62.46,62.48,119400.0,39.8084,39.8147,39.7638,39.7765,119400.0
2009-12-11 15:00:00,62.48,62.49,62.42,62.42,74400.0,39.7765,39.7829,39.7383,39.7383,74400.0
2009-12-11 15:05:00,62.41,62.42,62.37,62.4,72700.0,39.732,39.7383,39.7065,39.7256,72700.0
2009-12-11 15:10:00,62.4,62.45,62.39,62.41,69400.0,39.7256,39.7574,39.7192,39.732,69400.0
2009-12-11 15:15:00,62.41,62.42,62.36,62.36,80800.0,39.732,39.7383,39.7001,39.7001,80800.0
2009-12-11 15:20:00,62.36,62.4,62.33,62.36,80300.0,39.7001,39.7256,39.681,39.7001,80300.0
2009-12-11 15:25:00,62.36,62.45,62.36,62.4,104300.0,39.7001,39.7574,39.7001,39.7256,104300.0
2009-12-11 15:30:00,62.41,62.47,62.39,62.39,208500.0,39.732,39.7702,39.7192,39.7192,208500.0
2009-12-11 15:35:00,62.39,62.41,62.35,62.37,272700.0,39.7192,39.732,39.6938,39.7065,272700.0
2009-12-11 15:40:00,62.37,62.38,62.25,62.28,272900.0,39.7065,39.7129,39.6301,39.6492,272900.0
2009-12-11 15:45:00,62.28,62.29,62.24,62.29,239100.0,39.6492,39.6556,39.6237,39.6556,239100.0
2009-12-11 15:50:00,62.28,62.37,62.26,62.37,297000.0,39.6492,39.7065,39.6365,39.7065,297000.0
2009-12-11 15:55:00,62.37,62.37,62.31,62.35,418700.0,39.7065,39.7065,39.6683,39.6938,418700.0
2009-12-14 09:30:00,62.54,62.76,62.53,62.61,235600.0,39.8147,39.9548,39.8084,39.8593,235600.0
2009-12-14 09:35:00,62.61,62.61,62.39,62.5,193800.0,39.8593,39.8593,39.7192,39.7893,193800.0
2009-12-14 09:40:00,62.48,62.66,62.43,62.63,104300.0,39.7765,39.8911,39.7447,39.872,104300.0
2009-12-14 09:45:00,62.62,62.74,62.57,62.69,127900.0,39.8657,39.9421,39.8338,39.9102,127900.0
2009-12-14 09:50:00,62.7,62.83,62.67,62.77,157800.0,39.9166,39.9994,39.8975,39.9612,157800.0
2009-12-14 09:55:00,62.77,62.83,62.65,62.66,109800.0,39.9612,39.9994,39.8848,39.8911,109800.0
2009-12-14 10:00:00,62.66,62.68,62.55,62.59,109100.0,39.8911,39.9039,39.8211,39.8466,109100.0
2009-12-14 10:05:00,62.58,62.67,62.54,62.66,103300.0,39.8402,39.8975,39.8147,39.8911,103300.0
2009-12-14 10:10:00,62.67,62.69,62.6,62.65,132800.0,39.8975,39.9102,39.8529,39.8848,132800.0
2009-12-14 10:15:00,62.65,62.67,62.61,62.64,59400.0,39.8848,39.8975,39.8593,39.8784,59400.0
2009-12-14 10:20:00,62.65,62.7,62.59,62.66,99100.0,39.8848,39.9166,39.8466,39.8911,99100.0
2009-12-14 10:25:00,62.66,62.75,62.65,62.7,85100.0,39.8911,39.9484,39.8848,39.9166,85100.0
2009-12-14 10:30:00,62.7,62.76,62.68,62.71,79600.0,39.9166,39.9548,39.9039,39.923,79600.0
2009-12-14 10:35:00,62.71,62.78,62.71,62.75,77900.0,39.923,39.9675,39.923,39.9484,77900.0
2009-12-14 10:40:00,62.76,62.77,62.73,62.77,61100.0,39.9548,39.9612,39.9357,39.9612,61100.0
2009-12-14 10:45:00,62.77,62.8,62.74,62.78,68800.0,39.9612,39.9803,39.9421,39.9675,68800.0
2009-12-14 10:50:00,62.78,62.82,62.78,62.81,65600.0,39.9675,39.993,39.9675,39.9866,65600.0
2009-12-14 10:55:00,62.82,62.89,62.78,62.81,119000.0,39.993,40.0376,39.9675,39.9866,119000.0
2009-12-14 11:00:00,62.81,62.84,62.74,62.75,112600.0,39.9866,40.0057,39.9421,39.9484,112600.0
2009-12-14 11:05:00,62.75,62.77,62.72,62.74,106600.0,39.9484,39.9612,39.9293,39.9421,106600.0
2009-12-14 11:10:00,62.74,62.77,62.7,62.74,119000.0,39.9421,39.9612,39.9166,39.9421,119000.0
2009-12-14 11:15:00,62.72,62.76,62.7,62.74,51800.0,39.9293,39.9548,39.9166,39.9421,51800.0
2009-12-14 11:20:00,62.73,62.86,62.73,62.86,89700.0,39.9357,40.0185,39.9357,40.0185,89700.0
2009-12-14 11:25:00,62.85,62.87,62.79,62.83,77900.0,40.0121,40.0248,39.9739,39.9994,77900.0
2009-12-14 11:30:00,62.85,62.85,62.75,62.8,54200.0,40.0121,40.0121,39.9484,39.9803,54200.0
2009-12-14 11:35:00,62.8,62.89,62.8,62.89,79800.0,39.9803,40.0376,39.9803,40.0376,79800.0
2009-12-14 11:40:00,62.89,62.91,62.83,62.9,94300.0,40.0376,40.0503,39.9994,40.0439,94300.0
2009-12-14 11:45:00,62.89,62.94,62.89,62.92,109700.0,40.0376,40.0694,40.0376,40.0567,109700.0
2009-12-14 11:50:00,62.9,62.97,62.85,62.95,126900.0,40.0439,40.0885,40.0121,40.0758,126900.0
2009-12-14 11:55:00,62.95,62.98,62.92,62.97,68300.0,40.0758,40.0948,40.0567,40.0885,68300.0
2009-12-14 12:00:00,62.97,62.98,62.93,62.97,66600.0,40.0885,40.0948,40.063,40.0885,66600.0
2009-12-14 12:05:00,62.98,62.98,62.93,62.97,127800.0,40.0948,40.0948,40.063,40.0885,127800.0
2009-12-14 12:10:00,62.96,62.97,62.9,62.91,53100.0,40.0821,40.0885,40.0439,40.0503,53100.0
2009-12-14 12:15:00,62.92,62.92,62.87,62.9,89000.0,40.0567,40.0567,40.0248,40.0439,89000.0
2009-12-14 12:20:00,62.89,62.92,62.87,62.91,74600.0,40.0376,40.0567,40.0248,40.0503,74600.0
2009-12-14 12:25:00,62.91,62.97,62.91,62.91,38800.0,40.0503,40.0885,40.0503,40.0503,38800.0
2009-12-14 12:30:00,62.91,62.93,62.89,62.91,46200.0,40.0503,40.063,40.0376,40.0503,46200.0
2009-12-14 12:35:00,62.91,62.93,62.87,62.9,66100.0,40.0503,40.063,40.0248,40.0439,66100.0
2009-12-14 12:40:00,62.9,62.93,62.9,62.93,80700.0,40.0439,40.063,40.0439,40.063,80700.0
2009-12-14 12:45:00,62.93,62.94,62.9,62.9,72200.0,40.063,40.0694,40.0439,40.0439,72200.0
2009-12-14 12:50:00,62.91,62.92,62.83,62.83,139100.0,40.0503,40.0567,39.9994,39.9994,139100.0
2009-12-14 12:55:00,62.83,62.85,62.78,62.79,32100.0,39.9994,40.0121,39.9675,39.9739,32100.0
2009-12-14 13:00:00,62.78,62.8,62.75,62.78,61000.0,39.9675,39.9803,39.9484,39.9675,61000.0
2009-12-14 13:05:00,62.79,62.79,62.75,62.77,88700.0,39.9739,39.9739,39.9484,39.9612,88700.0
2009-12-14 13:10:00,62.78,62.79,62.73,62.77,83700.0,39.9675,39.9739,39.9357,39.9612,83700.0
2009-12-14 13:15:00,62.78,62.79,62.7,62.7,78200.0,39.9675,39.9739,39.9166,39.9166,78200.0
2009-12-14 13:20:00,62.7,62.71,62.65,62.68,91700.0,39.9166,39.923,39.8848,39.9039,91700.0
2009-12-14 13:25:00,62.68,62.78,62.68,62.76,81900.0,39.9039,39.9675,39.9039,39.9548,81900.0
2009-12-14 13:30:00,62.77,62.86,62.75,62.83,77400.0,39.9612,40.0185,39.9484,39.9994,77400.0
2009-12-14 13:35:00,62.83,62.85,62.76,62.8,134200.0,39.9994,40.0121,39.9548,39.9803,134200.0
2009-12-14 13:40:00,62.8,62.87,62.78,62.8,73900.0,39.9803,40.0248,39.9675,39.9803,73900.0
2009-12-14 13:45:00,62.81,62.9,62.8,62.86,116100.0,39.9866,40.0439,39.9803,40.0185,116100.0
2009-12-14 13:50:00,62.86,62.89,62.83,62.87,70100.0,40.0185,40.0376,39.9994,40.0248,70100.0
2009-12-14 13:55:00,62.88,62.94,62.85,62.93,88600.0,40.0312,40.0694,40.0121,40.063,88600.0
2009-12-14 14:00:00,62.92,62.95,62.89,62.9,107200.0,40.0567,40.0758,40.0376,40.0439,107200.0
2009-12-14 14:05:00,62.9,62.95,62.86,62.94,98200.0,40.0439,40.0758,40.0185,40.0694,98200.0
2009-12-14 14:10:00,62.94,62.95,62.9,62.94,79300.0,40.0694,40.0758,40.0439,40.0694,79300.0
2009-12-14 14:15:00,62.94,62.94,62.88,62.9,79400.0,40.0694,40.0694,40.0312,40.0439,79400.0
2009-12-14 14:20:00,62.9,62.93,62.87,62.92,57100.0,40.0439,40.063,40.0248,40.0567,57100.0
2009-12-14 14:25:00,62.92,62.93,62.9,62.91,66200.0,40.0567,40.063,40.0439,40.0503,66200.0
2009-12-14 14:30:00,62.91,62.94,62.9,62.94,54600.0,40.0503,40.0694,40.0439,40.0694,54600.0
2009-12-14 14:35:00,62.93,62.98,62.92,62.98,106000.0,40.063,40.0948,40.0567,40.0948,106000.0
2009-12-14 14:40:00,62.98,63.0,62.97,62.98,118600.0,40.0948,40.1076,40.0885,40.0948,118600.0
2009-12-14 14:45:00,62.98,63.0,62.96,62.97,87600.0,40.0948,40.1076,40.0821,40.0885,87600.0
2009-12-14 14:50:00,62.97,62.99,62.94,62.97,96700.0,40.0885,40.1012,40.0694,40.0885,96700.0
2009-12-14 14:55:00,62.96,62.98,62.92,62.97,195200.0,40.0821,40.0948,40.0567,40.0885,195200.0
2009-12-14 15:00:00,62.97,62.97,62.91,62.93,147500.0,40.0885,40.0885,40.0503,40.063,147500.0
2009-12-14 15:05:00,62.93,62.98,62.91,62.96,161600.0,40.063,40.0948,40.0503,40.0821,161600.0
2009-12-14 15:10:00,62.96,62.99,62.94,62.98,71200.0,40.0821,40.1012,40.0694,40.0948,71200.0
2009-12-14 15:15:00,62.99,63.0,62.98,62.99,109800.0,40.1012,40.1076,40.0948,40.1012,109800.0
2009-12-14 15:20:00,62.98,62.99,62.96,62.96,65000.0,40.0948,40.1012,40.0821,40.0821,65000.0
2009-12-14 15:25:00,62.97,62.99,62.96,62.97,123100.0,40.0885,40.1012,40.0821,40.0885,123100.0
2009-12-14 15:30:00,62.97,63.04,62.97,63.0,214700.0,40.0885,40.133,40.0885,40.1076,214700.0
2009-12-14 15:35:00,63.0,63.02,62.99,63.02,114400.0,40.1076,40.1203,40.1012,40.1203,114400.0
2009-12-14 15:40:00,63.02,63.02,62.93,63.0,192200.0,40.1203,40.1203,40.063,40.1076,192200.0
2009-12-14 15:45:00,63.0,63.08,63.0,63.08,185700.0,40.1076,40.1585,40.1076,40.1585,185700.0
2009-12-14 15:50:00,63.08,63.08,63.04,63.08,322400.0,40.1585,40.1585,40.133,40.1585,322400.0
2009-12-14 15:55:00,63.07,63.08,62.99,63.04,543000.0,40.1521,40.1585,40.1012,40.133,543000.0
2009-12-15 09:30:00,62.7,62.78,62.62,62.65,262200.0,39.9166,39.9675,39.8657,39.8848,262200.0
2009-12-15 09:35:00,62.64,62.82,62.63,62.71,216900.0,39.8784,39.993,39.872,39.923,216900.0
2009-12-15 09:40:00,62.7,62.7,62.53,62.61,124800.0,39.9166,39.9166,39.8084,39.8593,124800.0
2009-12-15 09:45:00,62.61,62.71,62.6,62.68,119100.0,39.8593,39.923,39.8529,39.9039,119100.0
2009-12-15 09:50:00,62.68,62.71,62.58,62.61,137200.0,39.9039,39.923,39.8402,39.8593,137200.0
2009-12-15 09:55:00,62.62,62.62,62.48,62.54,213800.0,39.8657,39.8657,39.7765,39.8147,213800.0
2009-12-15 10:00:00,62.53,62.67,62.51,62.63,137100.0,39.8084,39.8975,39.7956,39.872,137100.0
2009-12-15 10:05:00,62.64,62.65,62.53,62.61,111500.0,39.8784,39.8848,39.8084,39.8593,111500.0
2009-12-15 10:10:00,62.61,62.62,62.49,62.5,259200.0,39.8593,39.8657,39.7829,39.7893,259200.0
2009-12-15 10:15:00,62.5,62.58,62.49,62.56,117600.0,39.7893,39.8402,39.7829,39.8275,117600.0
2009-12-15 10:20:00,62.55,62.57,62.52,62.56,127500.0,39.8211,39.8338,39.802,39.8275,127500.0
2009-12-15 10:25:00,62.55,62.56,62.46,62.46,153800.0,39.8211,39.8275,39.7638,39.7638,153800.0
2009-12-15 10:30:00,62.46,62.54,62.43,62.43,112900.0,39.7638,39.8147,39.7447,39.7447,112900.0
2009-12-15 10:35:00,62.43,62.46,62.36,62.36,87000.0,39.7447,39.7638,39.7001,39.7001,87000.0
2009-12-15 10:40:00,62.36,62.37,62.31,62.35,123900.0,39.7001,39.7065,39.6683,39.6938,123900.0
2009-12-15 10:45:00,62.34,62.35,62.27,62.34,132700.0,39.6874,39.6938,39.6428,39.6874,132700.0
2009-12-15 10:50:00,62.35,62.4,62.33,62.33,94200.0,39.6938,39.7256,39.681,39.681,94200.0
2009-12-15 10:55:00,62.33,62.37,62.3,62.31,95000.0,39.681,39.7065,39.6619,39.6683,95000.0
2009-12-15 11:00:00,62.33,62.34,62.24,62.25,163600.0,39.681,39.6874,39.6237,39.6301,163600.0
2009-12-15 11:05:00,62.25,62.32,62.21,62.3,111700.0,39.6301,39.6747,39.6046,39.6619,111700.0
2009-12-15 11:10:00,62.29,62.33,62.23,62.26,89700.0,39.6556,39.681,39.6174,39.6365,89700.0
2009-12-15 11:15:00,62.26,62.34,62.24,62.3,139500.0,39.6365,39.6874,39.6237,39.6619,139500.0
2009-12-15 11:20:00,62.29,62.29,62.24,62.28,56700.0,39.6556,39.6556,39.6237,39.6492,56700.0
2009-12-15 11:25:00,62.28,62.29,62.24,62.28,98300.0,39.6492,39.6556,39.6237,39.6492,98300.0
2009-12-15 11:30:00,62.27,62.36,62.27,62.31,165000.0,39.6428,39.7001,39.6428,39.6683,165000.0
2009-12-15 11:35:00,62.32,62.38,62.31,62.36,62300.0,39.6747,39.7129,39.6683,39.7001,62300.0
2009-12-15 11:40:00,62.37,62.43,62.36,62.42,51100.0,39.7065,39.7447,39.7001,39.7383,51100.0
2009-12-15 11:45:00,62.42,62.45,62.39,62.45,74300.0,39.7383,39.7574,39.7192,39.7574,74300.0
2009-12-15 11:50:00,62.44,62.45,62.37,62.38,95200.0,39.7511,39.7574,39.7065,39.7129,95200.0
2009-12-15 11:55:00,62.38,62.4,62.36,62.39,86500.0,39.7129,39.7256,39.7001,39.7192,86500.0
2009-12-15 12:00:00,62.4,62.42,62.35,62.38,89000.0,39.7256,39.7383,39.6938,39.7129,89000.0
2009-12-15 12:05:00,62.38,62.41,62.37,62.39,70700.0,39.7129,39.732,39.7065,39.7192,70700.0
2009-12-15 12:10:00,62.4,62.4,62.32,62.33,69700.0,39.7256,39.7256,39.6747,39.681,69700.0
2009-12-15 12:15:00,62.33,62.35,62.28,62.29,52700.0,39.681,39.6938,39.6492,39.6556,52700.0
2009-12-15 12:20:00,62.28,62.28,62.23,62.23,38700.0,39.6492,39.6492,39.6174,39.6174,38700.0
2009-12-15 12:25:00,62.24,62.24,62.19,62.2,93100.0,39.6237,39.6237,39.5919,39.5983,93100.0
2009-12-15 12:30:00,62.21,62.22,62.19,62.19,92100.0,39.6046,39.611,39.5919,39.5919,92100.0
2009-12-15 12:35:00,62.2,62.21,62.18,62.21,73500.0,39.5983,39.6046,39.5855,39.6046,73500.0
2009-12-15 12:40:00,62.21,62.22,62.18,62.19,86200.0,39.6046,39.611,39.5855,39.5919,86200.0
2009-12-15 12:45:00,62.18,62.19,62.11,62.14,122000.0,39.5855,39.5919,39.541,39.5601,122000.0
2009-12-15 12:50:00,62.15,62.15,62.09,62.14,124300.0,39.5664,39.5664,39.5283,39.5601,124300.0
2009-12-15 12:55:00,62.13,62.18,62.1,62.17,120000.0,39.5537,39.5855,39.5346,39.5792,120000.0
2009-12-15 13:00:00,62.17,62.18,62.12,62.16,92100.0,39.5792,39.5855,39.5473,39.5728,92100.0
2009-12-15 13:05:00,62.15,62.2,62.15,62.19,84400.0,39.5664,39.5983,39.5664,39.5919,84400.0
2009-12-15 13:10:00,62.19,62.25,62.19,62.23,72000.0,39.5919,39.6301,39.5919,39.6174,72000.0
2009-12-15 13:15:00,62.23,62.24,62.17,62.18,65700.0,39.6174,39.6237,39.5792,39.5855,65700.0
2009-12-15 13:20:00,62.19,62.2,62.11,62.11,63100.0,39.5919,39.5983,39.541,39.541,63100.0
2009-12-15 13:25:00,62.12,62.12,62.01,62.01,145200.0,39.5473,39.5473,39.4773,39.4773,145200.0
2009-12-15 13:30:00,62.01,62.02,61.96,61.96,176500.0,39.4773,39.4837,39.4455,39.4455,176500.0
2009-12-15 13:35:00,61.96,62.0,61.95,61.95,89400.0,39.4455,39.471,39.4391,39.4391,89400.0
2009-12-15 13:40:00,61.95,62.03,61.93,61.96,198200.0,39.4391,39.4901,39.4264,39.4455,198200.0
2009-12-15 13:45:00,61.97,62.0,61.89,61.93,148300.0,39.4519,39.471,39.4009,39.4264,148300.0
2009-12-15 13:50:00,61.93,62.07,61.89,62.07,140300.0,39.4264,39.5155,39.4009,39.5155,140300.0
2009-12-15 13:55:00,62.07,62.17,62.07,62.13,99900.0,39.5155,39.5792,39.5155,39.5537,99900.0
2009-12-15 14:00:00,62.13,62.15,62.09,62.14,130600.0,39.5537,39.5664,39.5283,39.5601,130600.0
2009-12-15 14:05:00,62.13,62.19,62.13,62.17,145000.0,39.5537,39.5919,39.5537,39.5792,145000.0
2009-12-15 14:10:00,62.16,62.26,62.16,62.24,144100.0,39.5728,39.6365,39.5728,39.6237,144100.0
2009-12-15 14:15:00,62.25,62.26,62.18,62.19,73800.0,39.6301,39.6365,39.5855,39.5919,73800.0
2009-12-15 14:20:00,62.2,62.23,62.14,62.16,168000.0,39.5983,39.6174,39.5601,39.5728,168000.0
2009-12-15 14:25:00,62.15,62.16,62.05,62.09,143900.0,39.5664,39.5728,39.5028,39.5283,143900.0
2009-12-15 14:30:00,62.1,62.16,62.07,62.15,84800.0,39.5346,39.5728,39.5155,39.5664,84800.0
2009-12-15 14:35:00,62.15,62.2,62.13,62.19,67100.0,39.5664,39.5983,39.5537,39.5919,67100.0
2009-12-15 14:40:00,62.2,62.24,62.18,62.23,72400.0,39.5983,39.6237,39.5855,39.6174,72400.0
2009-12-15 14:45:00,62.23,62.24,62.13,62.13,136700.0,39.6174,39.6237,39.5537,39.5537,136700.0
2009-12-15 14:50:00,62.13,62.13,62.08,62.09,95200.0,39.5537,39.5537,39.5219,39.5283,95200.0
2009-12-15 14:55:00,62.08,62.16,62.08,62.12,80900.0,39.5219,39.5728,39.5219,39.5473,80900.0
2009-12-15 15:00:00,62.12,62.16,62.1,62.15,96200.0,39.5473,39.5728,39.5346,39.5664,96200.0
2009-12-15 15:05:00,62.15,62.15,62.12,62.13,61600.0,39.5664,39.5664,39.5473,39.5537,61600.0
2009-12-15 15:10:00,62.13,62.13,62.08,62.09,88400.0,39.5537,39.5537,39.5219,39.5283,88400.0
2009-12-15 15:15:00,62.1,62.11,62.06,62.11,83100.0,39.5346,39.541,39.5092,39.541,83100.0
2009-12-15 15:20:00,62.11,62.12,62.03,62.08,103600.0,39.541,39.5473,39.4901,39.5219,103600.0
2009-12-15 15:25:00,62.08,62.14,62.07,62.08,114700.0,39.5219,39.5601,39.5155,39.5219,114700.0
2009-12-15 15:30:00,62.08,62.08,61.99,62.05,209800.0,39.5219,39.5219,39.4646,39.5028,209800.0
2009-12-15 15:35:00,62.05,62.09,62.02,62.06,140400.0,39.5028,39.5283,39.4837,39.5092,140400.0
2009-12-15 15:40:00,62.07,62.13,62.06,62.12,334500.0,39.5155,39.5537,39.5092,39.5473,334500.0
2009-12-15 15:45:00,62.12,62.15,62.09,62.09,318700.0,39.5473,39.5664,39.5283,39.5283,318700.0
2009-12-15 15:50:00,62.09,62.11,62.08,62.11,435400.0,39.5283,39.541,39.5219,39.541,435400.0
2009-12-15 15:55:00,62.1,62.16,62.09,62.14,555900.0,39.5346,39.5728,39.5283,39.5601,555900.0
2009-12-16 09:30:00,62.38,62.53,62.3,62.5,308000.0,39.7129,39.8084,39.6619,39.7893,308000.0
2009-12-16 09:35:00,62.49,62.65,62.48,62.63,249000.0,39.7829,39.8848,39.7765,39.872,249000.0
2009-12-16 09:40:00,62.63,62.64,62.42,62.43,133500.0,39.872,39.8784,39.7383,39.7447,133500.0
2009-12-16 09:45:00,62.47,62.51,62.43,62.48,145600.0,39.7702,39.7956,39.7447,39.7765,145600.0
2009-12-16 09:50:00,62.48,62.51,62.42,62.44,102400.0,39.7765,39.7956,39.7383,39.7511,102400.0
2009-12-16 09:55:00,62.44,62.45,62.37,62.42,88400.0,39.7511,39.7574,39.7065,39.7383,88400.0
2009-12-16 10:00:00,62.42,62.45,62.39,62.41,97100.0,39.7383,39.7574,39.7192,39.732,97100.0
2009-12-16 10:05:00,62.42,62.6,62.41,62.51,195700.0,39.7383,39.8529,39.732,39.7956,195700.0
2009-12-16 10:10:00,62.51,62.53,62.44,62.47,87000.0,39.7956,39.8084,39.7511,39.7702,87000.0
2009-12-16 10:15:00,62.48,62.52,62.43,62.52,119300.0,39.7765,39.802,39.7447,39.802,119300.0
2009-12-16 10:20:00,62.52,62.57,62.48,62.57,102900.0,39.802,39.8338,39.7765,39.8338,102900.0
2009-12-16 10:25:00,62.56,62.57,62.53,62.54,75200.0,39.8275,39.8338,39.8084,39.8147,75200.0
2009-12-16 10:30:00,62.55,62.6,62.54,62.59,114600.0,39.8211,39.8529,39.8147,39.8466,114600.0
2009-12-16 10:35:00,62.59,62.6,62.55,62.57,75700.0,39.8466,39.8529,39.8211,39.8338,75700.0
2009-12-16 10:40:00,62.58,62.58,62.44,62.45,92100.0,39.8402,39.8402,39.7511,39.7574,92100.0
2009-12-16 10:45:00,62.45,62.47,62.44,62.47,36200.0,39.7574,39.7702,39.7511,39.7702,36200.0
2009-12-16 10:50:00,62.47,62.48,62.46,62.48,38300.0,39.7702,39.7765,39.7638,39.7765,38300.0
2009-12-16 10:55:00,62.48,62.49,62.38,62.38,76700.0,39.7765,39.7829,39.7129,39.7129,76700.0
2009-12-16 11:00:00,62.38,62.44,62.37,62.43,56300.0,39.7129,39.7511,39.7065,39.7447,56300.0
2009-12-16 11:05:00,62.44,62.47,62.41,62.47,87900.0,39.7511,39.7702,39.732,39.7702,87900.0
2009-12-16 11:10:00,62.47,62.48,62.45,62.47,47300.0,39.7702,39.7765,39.7574,39.7702,47300.0
2009-12-16 11:15:00,62.47,62.47,62.43,62.47,55400.0,39.7702,39.7702,39.7447,39.7702,55400.0
2009-12-16 11:20:00,62.47,62.59,62.46,62.59,104600.0,39.7702,39.8466,39.7638,39.8466,104600.0
2009-12-16 11:25:00,62.58,62.64,62.58,62.63,65900.0,39.8402,39.8784,39.8402,39.872,65900.0
2009-12-16 11:30:00,62.63,62.67,62.61,62.65,45100.0,39.872,39.8975,39.8593,39.8848,45100.0
2009-12-16 11:35:00,62.65,62.65,62.5,62.52,123800.0,39.8848,39.8848,39.7893,39.802,123800.0
2009-12-16 11:40:00,62.52,62.52,62.44,62.47,85300.0,39.802,39.802,39.7511,39.7702,85300.0
2009-12-16 11:45:00,62.47,62.54,62.46,62.52,81800.0,39.7702,39.8147,39.7638,39.802,81800.0
2009-12-16 11:50:00,62.51,62.6,62.51,62.6,51000.0,39.7956,39.8529,39.7956,39.8529,51000.0
2009-12-16 11:55:00,62.6,62.61,62.58,62.59,73700.0,39.8529,39.8593,39.8402,39.8466,73700.0
2009-12-16 12:00:00,62.58,62.58,62.53,62.53,100300.0,39.8402,39.8402,39.8084,39.8084,100300.0
2009-12-16 12:05:00,62.53,62.56,62.51,62.51,67900.0,39.8084,39.8275,39.7956,39.7956,67900.0
2009-12-16 12:10:00,62.51,62.52,62.49,62.5,64700.0,39.7956,39.802,39.7829,39.7893,64700.0
2009-12-16 12:15:00,62.51,62.51,62.4,62.41,92800.0,39.7956,39.7956,39.7256,39.732,92800.0
2009-12-16 12:20:00,62.4,62.41,62.32,62.32,94900.0,39.7256,39.732,39.6747,39.6747,94900.0
2009-12-16 12:25:00,62.32,62.38,62.3,62.37,81700.0,39.6747,39.7129,39.6619,39.7065,81700.0
2009-12-16 12:30:00,62.38,62.38,62.35,62.36,36400.0,39.7129,39.7129,39.6938,39.7001,36400.0
2009-12-16 12:35:00,62.36,62.37,62.35,62.35,32200.0,39.7001,39.7065,39.6938,39.6938,32200.0
2009-12-16 12:40:00,62.36,62.41,62.35,62.4,36300.0,39.7001,39.732,39.6938,39.7256,36300.0
2009-12-16 12:45:00,62.4,62.41,62.35,62.41,56000.0,39.7256,39.732,39.6938,39.732,56000.0
2009-12-16 12:50:00,62.41,62.43,62.39,62.43,45200.0,39.732,39.7447,39.7192,39.7447,45200.0
2009-12-16 12:55:00,62.43,62.47,62.43,62.43,76000.0,39.7447,39.7702,39.7447,39.7447,76000.0
2009-12-16 13:00:00,62.43,62.45,62.43,62.44,46200.0,39.7447,39.7574,39.7447,39.7511,46200.0
2009-12-16 13:05:00,62.43,62.44,62.42,62.44,129800.0,39.7447,39.7511,39.7383,39.7511,129800.0
2009-12-16 13:10:00,62.44,62.51,62.43,62.51,52800.0,39.7511,39.7956,39.7447,39.7956,52800.0
2009-12-16 13:15:00,62.51,62.56,62.5,62.55,68400.0,39.7956,39.8275,39.7893,39.8211,68400.0
2009-12-16 13:20:00,62.55,62.56,62.5,62.52,95500.0,39.8211,39.8275,39.7893,39.802,95500.0
2009-12-16 13:25:00,62.52,62.52,62.44,62.45,69500.0,39.802,39.802,39.7511,39.7574,69500.0
2009-12-16 13:30:00,62.44,62.5,62.44,62.47,41500.0,39.7511,39.7893,39.7511,39.7702,41500.0
2009-12-16 13:35:00,62.47,62.49,62.45,62.49,40200.0,39.7702,39.7829,39.7574,39.7829,40200.0
2009-12-16 13:40:00,62.49,62.52,62.47,62.48,43500.0,39.7829,39.802,39.7702,39.7765,43500.0
2009-12-16 13:45:00,62.48,62.5,62.46,62.49,43800.0,39.7765,39.7893,39.7638,39.7829,43800.0
2009-12-16 13:50:00,62.49,62.52,62.49,62.51,35400.0,39.7829,39.802,39.7829,39.7956,35400.0
2009-12-16 13:55:00,62.5,62.5,62.47,62.49,28100.0,39.7893,39.7893,39.7702,39.7829,28100.0
2009-12-16 14:00:00,62.5,62.52,62.47,62.5,42400.0,39.7893,39.802,39.7702,39.7893,42400.0
2009-12-16 14:05:00,62.5,62.52,62.48,62.51,41300.0,39.7893,39.802,39.7765,39.7956,41300.0
2009-12-16 14:10:00,62.51,62.54,62.51,62.52,51300.0,39.7956,39.8147,39.7956,39.802,51300.0
2009-12-16 14:15:00,62.52,62.56,62.51,62.55,160800.0,39.802,39.8275,39.7956,39.8211,160800.0
2009-12-16 14:20:00,62.55,62.55,62.36,62.38,93300.0,39.8211,39.8211,39.7001,39.7129,93300.0
2009-12-16 14:25:00,62.39,62.5,62.36,62.5,50400.0,39.7192,39.7893,39.7001,39.7893,50400.0
2009-12-16 14:30:00,62.5,62.5,62.4,62.44,58400.0,39.7893,39.7893,39.7256,39.7511,58400.0
2009-12-16 14:35:00,62.44,62.54,62.44,62.54,49800.0,39.7511,39.8147,39.7511,39.8147,49800.0
2009-12-16 14:40:00,62.53,62.54,62.44,62.46,61000.0,39.8084,39.8147,39.7511,39.7638,61000.0
2009-12-16 14:45:00,62.46,62.47,62.39,62.39,50100.0,39.7638,39.7702,39.7192,39.7192,50100.0
2009-12-16 14:50:00,62.38,62.41,62.32,62.39,78100.0,39.7129,39.732,39.6747,39.7192,78100.0
2009-12-16 14:55:00,62.39,62.44,62.37,62.4,56200.0,39.7192,39.7511,39.7065,39.7256,56200.0
2009-12-16 15:00:00,62.4,62.41,62.27,62.27,88400.0,39.7256,39.732,39.6428,39.6428,88400.0
2009-12-16 15:05:00,62.28,62.32,62.26,62.26,83400.0,39.6492,39.6747,39.6365,39.6365,83400.0
2009-12-16 15:10:00,62.25,62.29,62.21,62.21,64100.0,39.6301,39.6556,39.6046,39.6046,64100.0
2009-12-16 15:15:00,62.22,62.3,62.17,62.3,122700.0,39.611,39.6619,39.5792,39.6619,122700.0
2009-12-16 15:20:00,62.3,62.33,62.23,62.26,111900.0,39.6619,39.681,39.6174,39.6365,111900.0
2009-12-16 15:25:00,62.26,62.27,62.12,62.13,107600.0,39.6365,39.6428,39.5473,39.5537,107600.0
2009-12-16 15:30:00,62.14,62.16,62.13,62.15,123000.0,39.5601,39.5728,39.5537,39.5664,123000.0
2009-12-16 15:35:00,62.15,62.23,62.14,62.2,117800.0,39.5664,39.6174,39.5601,39.5983,117800.0
2009-12-16 15:40:00,62.2,62.21,62.17,62.17,130000.0,39.5983,39.6046,39.5792,39.5792,130000.0
2009-12-16 15:45:00,62.18,62.22,62.14,62.22,134600.0,39.5855,39.611,39.5601,39.611,134600.0
2009-12-16 15:50:00,62.22,62.24,62.16,62.23,204100.0,39.611,39.6237,39.5728,39.6174,204100.0
2009-12-16 15:55:00,62.24,62.25,62.17,62.19,675300.0,39.6237,39.6301,39.5792,39.5919,675300.0
2009-12-17 09:30:00,62.0,62.01,61.63,61.96,242700.0,39.471,39.4773,39.2354,39.4455,242700.0
2009-12-17 09:35:00,61.96,62.05,61.93,62.02,220900.0,39.4455,39.5028,39.4264,39.4837,220900.0
2009-12-17 09:40:00,62.02,62.12,62.02,62.08,193100.0,39.4837,39.5473,39.4837,39.5219,193100.0
2009-12-17 09:45:00,62.07,62.11,61.97,62.03,265100.0,39.5155,39.541,39.4519,39.4901,265100.0
2009-12-17 09:50:00,62.03,62.09,61.99,62.08,277200.0,39.4901,39.5283,39.4646,39.5219,277200.0
2009-12-17 09:55:00,62.08,62.08,61.9,61.92,178400.0,39.5219,39.5219,39.4073,39.42,178400.0
2009-12-17 10:00:00,61.92,62.02,61.87,61.92,182400.0,39.42,39.4837,39.3882,39.42,182400.0
2009-12-17 10:05:00,61.93,61.93,61.81,61.86,93200.0,39.4264,39.4264,39.35,39.3818,93200.0
2009-12-17 10:10:00,61.86,61.94,61.86,61.91,72800.0,39.3818,39.4328,39.3818,39.4137,72800.0
2009-12-17 10:15:00,61.91,61.94,61.89,61.91,70700.0,39.4137,39.4328,39.4009,39.4137,70700.0
2009-12-17 10:20:00,61.91,61.95,61.86,61.86,62200.0,39.4137,39.4391,39.3818,39.3818,62200.0
2009-12-17 10:25:00,61.87,61.87,61.78,61.83,123500.0,39.3882,39.3882,39.3309,39.3627,123500.0
2009-12-17 10:30:00,61.84,61.84,61.72,61.81,161200.0,39.3691,39.3691,39.2927,39.35,161200.0
2009-12-17 10:35:00,61.8,61.95,61.79,61.9,188300.0,39.3436,39.4391,39.3373,39.4073,188300.0
2009-12-17 10:40:00,61.9,61.97,61.85,61.97,296700.0,39.4073,39.4519,39.3755,39.4519,296700.0
2009-12-17 10:45:00,61.96,62.03,61.93,61.93,153800.0,39.4455,39.4901,39.4264,39.4264,153800.0
2009-12-17 10:50:00,61.94,61.94,61.77,61.78,89900.0,39.4328,39.4328,39.3245,39.3309,89900.0
2009-12-17 10:55:00,61.78,61.82,61.75,61.79,134400.0,39.3309,39.3564,39.3118,39.3373,134400.0
2009-12-17 11:00:00,61.79,61.85,61.77,61.84,138800.0,39.3373,39.3755,39.3245,39.3691,138800.0
2009-12-17 11:05:00,61.84,61.9,61.83,61.84,62200.0,39.3691,39.4073,39.3627,39.3691,62200.0
2009-12-17 11:10:00,61.83,61.87,61.79,61.8,135300.0,39.3627,39.3882,39.3373,39.3436,135300.0
2009-12-17 11:15:00,61.81,61.84,61.8,61.8,159400.0,39.35,39.3691,39.3436,39.3436,159400.0
2009-12-17 11:20:00,61.8,61.87,61.8,61.87,39700.0,39.3436,39.3882,39.3436,39.3882,39700.0
2009-12-17 11:25:00,61.87,61.89,61.79,61.82,61200.0,39.3882,39.4009,39.3373,39.3564,61200.0
2009-12-17 11:30:00,61.82,61.84,61.74,61.83,138100.0,39.3564,39.3691,39.3054,39.3627,138100.0
2009-12-17 11:35:00,61.83,61.83,61.73,61.79,89400.0,39.3627,39.3627,39.2991,39.3373,89400.0
2009-12-17 11:40:00,61.78,61.79,61.75,61.77,41800.0,39.3309,39.3373,39.3118,39.3245,41800.0
2009-12-17 11:45:00,61.77,61.77,61.72,61.76,103800.0,39.3245,39.3245,39.2927,39.3182,103800.0
2009-12-17 11:50:00,61.75,61.78,61.71,61.75,95100.0,39.3118,39.3309,39.2863,39.3118,95100.0
2009-12-17 11:55:00,61.75,61.83,61.72,61.82,74600.0,39.3118,39.3627,39.2927,39.3564,74600.0
2009-12-17 12:00:00,61.81,61.82,61.75,61.75,56100.0,39.35,39.3564,39.3118,39.3118,56100.0
2009-12-17 12:05:00,61.75,61.77,61.73,61.76,113300.0,39.3118,39.3245,39.2991,39.3182,113300.0
2009-12-17 12:10:00,61.76,61.76,61.66,61.66,99500.0,39.3182,39.3182,39.2545,39.2545,99500.0
2009-12-17 12:15:00,61.66,61.7,61.62,61.63,94000.0,39.2545,39.28,39.229,39.2354,94000.0
2009-12-17 12:20:00,61.63,61.67,61.61,61.63,53200.0,39.2354,39.2609,39.2227,39.2354,53200.0
2009-12-17 12:25:00,61.62,61.63,61.61,61.62,46000.0,39.229,39.2354,39.2227,39.229,46000.0
2009-12-17 12:30:00,61.62,61.62,61.61,61.62,27800.0,39.229,39.229,39.2227,39.229,27800.0
2009-12-17 12:35:00,61.62,61.67,61.6,61.64,144800.0,39.229,39.2609,39.2163,39.2418,144800.0
2009-12-17 12:40:00,61.64,61.65,61.6,61.61,67900.0,39.2418,39.2481,39.2163,39.2227,67900.0
2009-12-17 12:45:00,61.6,61.62,61.54,61.55,258500.0,39.2163,39.229,39.1781,39.1845,258500.0
2009-12-17 12:50:00,61.54,61.65,61.54,61.62,160700.0,39.1781,39.2481,39.1781,39.229,160700.0
2009-12-17 12:55:00,61.61,61.62,61.6,61.61,55800.0,39.2227,39.229,39.2163,39.2227,55800.0
2009-12-17 13:00:00,61.62,61.7,61.62,61.66,73100.0,39.229,39.28,39.229,39.2545,73100.0
2009-12-17 13:05:00,61.65,61.65,61.61,61.61,49700.0,39.2481,39.2481,39.2227,39.2227,49700.0
2009-12-17 13:10:00,61.61,61.63,61.59,61.63,55500.0,39.2227,39.2354,39.2099,39.2354,55500.0
2009-12-17 13:15:00,61.63,61.63,61.59,61.63,74400.0,39.2354,39.2354,39.2099,39.2354,74400.0
2009-12-17 13:20:00,61.63,61.64,61.59,61.6,61000.0,39.2354,39.2418,39.2099,39.2163,61000.0
2009-12-17 13:25:00,61.6,61.62,61.59,61.62,63600.0,39.2163,39.229,39.2099,39.229,63600.0
2009-12-17 13:30:00,61.62,61.63,61.57,61.59,109100.0,39.229,39.2354,39.1972,39.2099,109100.0
2009-12-17 13:35:00,61.58,61.6,61.58,61.6,34800.0,39.2036,39.2163,39.2036,39.2163,34800.0
2009-12-17 13:40:00,61.6,61.6,61.58,61.59,58700.0,39.2163,39.2163,39.2036,39.2099,58700.0
2009-12-17 13:45:00,61.59,61.6,61.57,61.58,58500.0,39.2099,39.2163,39.1972,39.2036,58500.0
2009-12-17 13:50:00,61.58,61.63,61.56,61.62,95900.0,39.2036,39.2354,39.1908,39.229,95900.0
2009-12-17 13:55:00,61.62,61.63,61.56,61.58,66100.0,39.229,39.2354,39.1908,39.2036,66100.0
2009-12-17 14:00:00,61.58,61.63,61.56,61.6,74000.0,39.2036,39.2354,39.1908,39.2163,74000.0
2009-12-17 14:05:00,61.6,61.63,61.6,61.62,58400.0,39.2163,39.2354,39.2163,39.229,58400.0
2009-12-17 14:10:00,61.62,61.66,61.56,61.65,144500.0,39.229,39.2545,39.1908,39.2481,144500.0
2009-12-17 14:15:00,61.65,61.69,61.65,61.67,54500.0,39.2481,39.2736,39.2481,39.2609,54500.0
2009-12-17 14:20:00,61.66,61.69,61.66,61.69,40600.0,39.2545,39.2736,39.2545,39.2736,40600.0
2009-12-17 14:25:00,61.69,61.72,61.65,61.71,53700.0,39.2736,39.2927,39.2481,39.2863,53700.0
2009-12-17 14:30:00,61.71,61.72,61.69,61.72,141200.0,39.2863,39.2927,39.2736,39.2927,141200.0
2009-12-17 14:35:00,61.72,61.82,61.69,61.82,231800.0,39.2927,39.3564,39.2736,39.3564,231800.0
2009-12-17 14:40:00,61.81,61.82,61.78,61.78,55400.0,39.35,39.3564,39.3309,39.3309,55400.0
2009-12-17 14:45:00,61.78,61.78,61.69,61.7,114400.0,39.3309,39.3309,39.2736,39.28,114400.0
2009-12-17 14:50:00,61.7,61.71,61.69,61.71,115500.0,39.28,39.2863,39.2736,39.2863,115500.0
2009-12-17 14:55:00,61.71,61.71,61.69,61.7,203000.0,39.2863,39.2863,39.2736,39.28,203000.0
2009-12-17 15:00:00,61.69,61.71,61.69,61.71,115300.0,39.2736,39.2863,39.2736,39.2863,115300.0
2009-12-17 15:05:00,61.71,61.77,61.7,61.76,109300.0,39.2863,39.3245,39.28,39.3182,109300.0
2009-12-17 15:10:00,61.75,61.76,61.66,61.66,74000.0,39.3118,39.3182,39.2545,39.2545,74000.0
2009-12-17 15:15:00,61.66,61.69,61.65,61.66,75500.0,39.2545,39.2736,39.2481,39.2545,75500.0
2009-12-17 15:20:00,61.66,61.67,61.63,61.63,135300.0,39.2545,39.2609,39.2354,39.2354,135300.0
2009-12-17 15:25:00,61.63,61.66,61.61,61.62,117200.0,39.2354,39.2545,39.2227,39.229,117200.0
2009-12-17 15:30:00,61.62,61.69,61.61,61.69,244100.0,39.229,39.2736,39.2227,39.2736,244100.0
2009-12-17 15:35:00,61.69,61.76,61.68,61.74,191200.0,39.2736,39.3182,39.2672,39.3054,191200.0
2009-12-17 15:40:00,61.74,61.9,61.73,61.9,339900.0,39.3054,39.4073,39.2991,39.4073,339900.0
2009-12-17 15:45:00,61.9,61.9,61.78,61.79,283200.0,39.4073,39.4073,39.3309,39.3373,283200.0
2009-12-17 15:50:00,61.82,61.83,61.65,61.65,237900.0,39.3564,39.3627,39.2481,39.2481,237900.0
2009-12-17 15:55:00,61.65,61.7,61.61,61.62,453200.0,39.2481,39.28,39.2227,39.229,453200.0
2009-12-18 09:30:00,61.98,62.0,61.79,61.81,5323300.0,39.4582,39.471,39.3373,39.35,5323300.0
2009-12-18 09:35:00,61.81,61.82,61.65,61.71,147600.0,39.35,39.3564,39.2481,39.2863,147600.0
2009-12-18 09:40:00,61.71,61.73,61.6,61.73,138300.0,39.2863,39.2991,39.2163,39.2991,138300.0
2009-12-18 09:45:00,61.73,61.84,61.45,61.48,201600.0,39.2991,39.3691,39.1208,39.1399,201600.0
2009-12-18 09:50:00,61.47,61.47,61.34,61.35,130500.0,39.1335,39.1335,39.0508,39.0571,130500.0
2009-12-18 09:55:00,61.35,61.35,61.15,61.19,237200.0,39.0571,39.0571,38.9298,38.9553,237200.0
2009-12-18 10:00:00,61.18,61.37,61.11,61.14,260400.0,38.9489,39.0699,38.9044,38.9235,260400.0
2009-12-18 10:05:00,61.16,61.2,61.11,61.17,103300.0,38.9362,38.9617,38.9044,38.9426,103300.0
2009-12-18 10:10:00,61.17,61.19,61.12,61.13,157100.0,38.9426,38.9553,38.9107,38.9171,157100.0
2009-12-18 10:15:00,61.13,61.14,60.82,60.84,406500.0,38.9171,38.9235,38.7197,38.7325,406500.0
2009-12-18 10:20:00,60.84,60.96,60.81,60.93,177800.0,38.7325,38.8089,38.7134,38.7898,177800.0
2009-12-18 10:25:00,60.94,61.13,60.92,61.1,155100.0,38.7961,38.9171,38.7834,38.898,155100.0
2009-12-18 10:30:00,61.1,61.18,61.07,61.17,198600.0,38.898,38.9489,38.8789,38.9426,198600.0
2009-12-18 10:35:00,61.17,61.21,61.0,61.01,156400.0,38.9426,38.968,38.8343,38.8407,156400.0
2009-12-18 10:40:00,61.01,61.01,60.82,60.9,249300.0,38.8407,38.8407,38.7197,38.7707,249300.0
2009-12-18 10:45:00,60.9,60.92,60.76,60.76,180200.0,38.7707,38.7834,38.6815,38.6815,180200.0
2009-12-18 10:50:00,60.76,60.78,60.54,60.59,351800.0,38.6815,38.6943,38.5415,38.5733,351800.0
2009-12-18 10:55:00,60.59,60.69,60.59,60.63,154600.0,38.5733,38.637,38.5733,38.5988,154600.0
2009-12-18 11:00:00,60.63,60.65,60.57,60.6,119500.0,38.5988,38.6115,38.5606,38.5797,119500.0
2009-12-18 11:05:00,60.6,60.65,60.51,60.52,138500.0,38.5797,38.6115,38.5224,38.5287,138500.0
2009-12-18 11:10:00,60.52,60.6,60.52,60.57,107200.0,38.5287,38.5797,38.5287,38.5606,107200.0
2009-12-18 11:15:00,60.57,60.6,60.49,60.56,209900.0,38.5606,38.5797,38.5096,38.5542,209900.0
2009-12-18 11:20:00,60.56,60.58,60.41,60.52,191000.0,38.5542,38.5669,38.4587,38.5287,191000.0
2009-12-18 11:25:00,60.52,60.58,60.48,60.52,66800.0,38.5287,38.5669,38.5033,38.5287,66800.0
2009-12-18 11:30:00,60.52,60.62,60.5,60.56,135700.0,38.5287,38.5924,38.516,38.5542,135700.0
2009-12-18 11:35:00,60.57,60.6,60.49,60.51,125500.0,38.5606,38.5797,38.5096,38.5224,125500.0
2009-12-18 11:40:00,60.51,60.58,60.48,60.58,72600.0,38.5224,38.5669,38.5033,38.5669,72600.0
2009-12-18 11:45:00,60.58,60.63,60.55,60.6,125600.0,38.5669,38.5988,38.5478,38.5797,125600.0
2009-12-18 11:50:00,60.6,60.68,60.59,60.64,119000.0,38.5797,38.6306,38.5733,38.6051,119000.0
2009-12-18 11:55:00,60.64,60.66,60.55,60.56,38000.0,38.6051,38.6179,38.5478,38.5542,38000.0
2009-12-18 12:00:00,60.57,60.58,60.5,60.56,90600.0,38.5606,38.5669,38.516,38.5542,90600.0
2009-12-18 12:05:00,60.57,60.69,60.56,60.68,75600.0,38.5606,38.637,38.5542,38.6306,75600.0
2009-12-18 12:10:00,60.68,60.75,60.68,60.74,75500.0,38.6306,38.6752,38.6306,38.6688,75500.0
2009-12-18 12:15:00,60.74,60.77,60.7,60.77,42800.0,38.6688,38.6879,38.6433,38.6879,42800.0
2009-12-18 12:20:00,60.77,60.83,60.75,60.82,64600.0,38.6879,38.7261,38.6752,38.7197,64600.0
2009-12-18 12:25:00,60.82,60.82,60.74,60.74,31000.0,38.7197,38.7197,38.6688,38.6688,31000.0
2009-12-18 12:30:00,60.74,60.74,60.69,60.69,35300.0,38.6688,38.6688,38.637,38.637,35300.0
2009-12-18 12:35:00,60.69,60.7,60.65,60.67,65100.0,38.637,38.6433,38.6115,38.6242,65100.0
2009-12-18 12:40:00,60.68,60.69,60.64,60.69,70500.0,38.6306,38.637,38.6051,38.637,70500.0
2009-12-18 12:45:00,60.69,60.74,60.68,60.7,50500.0,38.637,38.6688,38.6306,38.6433,50500.0
2009-12-18 12:50:00,60.7,60.75,60.69,60.74,75500.0,38.6433,38.6752,38.637,38.6688,75500.0
2009-12-18 12:55:00,60.75,60.79,60.72,60.75,125000.0,38.6752,38.7006,38.6561,38.6752,125000.0
2009-12-18 13:00:00,60.75,60.78,60.74,60.75,82200.0,38.6752,38.6943,38.6688,38.6752,82200.0
2009-12-18 13:05:00,60.75,60.78,60.75,60.76,55900.0,38.6752,38.6943,38.6752,38.6815,55900.0
2009-12-18 13:10:00,60.76,60.86,60.76,60.81,108800.0,38.6815,38.7452,38.6815,38.7134,108800.0
2009-12-18 13:15:00,60.81,60.82,60.78,60.81,72200.0,38.7134,38.7197,38.6943,38.7134,72200.0
2009-12-18 13:20:00,60.82,60.9,60.78,60.89,81000.0,38.7197,38.7707,38.6943,38.7643,81000.0
2009-12-18 13:25:00,60.89,60.96,60.89,60.93,166700.0,38.7643,38.8089,38.7643,38.7898,166700.0
2009-12-18 13:30:00,60.94,60.94,60.85,60.85,69700.0,38.7961,38.7961,38.7388,38.7388,69700.0
2009-12-18 13:35:00,60.85,60.9,60.84,60.86,81000.0,38.7388,38.7707,38.7325,38.7452,81000.0
2009-12-18 13:40:00,60.88,60.88,60.85,60.86,35100.0,38.7579,38.7579,38.7388,38.7452,35100.0
2009-12-18 13:45:00,60.86,60.86,60.84,60.86,72900.0,38.7452,38.7452,38.7325,38.7452,72900.0
2009-12-18 13:50:00,60.85,60.87,60.84,60.84,56600.0,38.7388,38.7516,38.7325,38.7325,56600.0
2009-12-18 13:55:00,60.84,60.89,60.82,60.84,78000.0,38.7325,38.7643,38.7197,38.7325,78000.0
2009-12-18 14:00:00,60.85,60.9,60.83,60.9,56500.0,38.7388,38.7707,38.7261,38.7707,56500.0
2009-12-18 14:05:00,60.9,60.93,60.88,60.9,67000.0,38.7707,38.7898,38.7579,38.7707,67000.0
2009-12-18 14:10:00,60.9,60.91,60.81,60.81,79700.0,38.7707,38.777,38.7134,38.7134,79700.0
2009-12-18 14:15:00,60.81,60.86,60.8,60.86,53000.0,38.7134,38.7452,38.707,38.7452,53000.0
2009-12-18 14:20:00,60.86,60.87,60.8,60.83,72600.0,38.7452,38.7516,38.707,38.7261,72600.0
2009-12-18 14:25:00,60.83,60.85,60.8,60.84,45600.0,38.7261,38.7388,38.707,38.7325,45600.0
2009-12-18 14:30:00,60.84,60.85,60.81,60.82,52000.0,38.7325,38.7388,38.7134,38.7197,52000.0
2009-12-18 14:35:00,60.82,60.86,60.81,60.85,60100.0,38.7197,38.7452,38.7134,38.7388,60100.0
2009-12-18 14:40:00,60.86,60.9,60.85,60.89,48600.0,38.7452,38.7707,38.7388,38.7643,48600.0
2009-12-18 14:45:00,60.89,60.89,60.83,60.85,86900.0,38.7643,38.7643,38.7261,38.7388,86900.0
2009-12-18 14:50:00,60.85,60.89,60.83,60.89,46000.0,38.7388,38.7643,38.7261,38.7643,46000.0
2009-12-18 14:55:00,60.89,60.98,60.88,60.97,65300.0,38.7643,38.8216,38.7579,38.8152,65300.0
2009-12-18 15:00:00,60.97,61.09,60.97,61.01,156500.0,38.8152,38.8916,38.8152,38.8407,156500.0
2009-12-18 15:05:00,61.01,61.02,60.97,60.97,70700.0,38.8407,38.8471,38.8152,38.8152,70700.0
2009-12-18 15:10:00,60.97,60.98,60.9,60.9,81100.0,38.8152,38.8216,38.7707,38.7707,81100.0
2009-12-18 15:15:00,60.91,60.92,60.84,60.91,149800.0,38.777,38.7834,38.7325,38.777,149800.0
2009-12-18 15:20:00,60.91,60.93,60.84,60.84,160000.0,38.777,38.7898,38.7325,38.7325,160000.0
2009-12-18 15:25:00,60.84,60.85,60.78,60.78,116200.0,38.7325,38.7388,38.6943,38.6943,116200.0
2009-12-18 15:30:00,60.78,60.83,60.78,60.81,177500.0,38.6943,38.7261,38.6943,38.7134,177500.0
2009-12-18 15:35:00,60.81,60.82,60.78,60.79,185900.0,38.7134,38.7197,38.6943,38.7006,185900.0
2009-12-18 15:40:00,60.8,60.95,60.79,60.94,289100.0,38.707,38.8025,38.7006,38.7961,289100.0
2009-12-18 15:45:00,60.93,61.04,60.91,61.03,277200.0,38.7898,38.8598,38.777,38.8534,277200.0
2009-12-18 15:50:00,61.04,61.22,61.03,61.22,736700.0,38.8598,38.9744,38.8534,38.9744,736700.0
2009-12-18 15:55:00,61.22,61.5,61.21,61.47,1515500.0,38.9744,39.1526,38.968,39.1335,1515500.0
2009-12-21 09:30:00,61.65,61.72,61.5,61.6,360000.0,39.2481,39.2927,39.1526,39.2163,360000.0
2009-12-21 09:35:00,61.61,61.71,61.4,61.4,247700.0,39.2227,39.2863,39.089,39.089,247700.0
2009-12-21 09:40:00,61.41,61.54,61.4,61.47,159400.0,39.0953,39.1781,39.089,39.1335,159400.0
2009-12-21 09:45:00,61.47,61.62,61.33,61.33,191200.0,39.1335,39.229,39.0444,39.0444,191200.0
2009-12-21 09:50:00,61.33,61.44,61.32,61.4,168300.0,39.0444,39.1144,39.038,39.089,168300.0
2009-12-21 09:55:00,61.41,61.42,61.34,61.35,103700.0,39.0953,39.1017,39.0508,39.0571,103700.0
2009-12-21 10:00:00,61.35,61.55,61.34,61.53,163100.0,39.0571,39.1845,39.0508,39.1717,163100.0
2009-12-21 10:05:00,61.53,61.56,61.48,61.51,88600.0,39.1717,39.1908,39.1399,39.159,88600.0
2009-12-21 10:10:00,61.52,61.55,61.49,61.52,110400.0,39.1654,39.1845,39.1463,39.1654,110400.0
2009-12-21 10:15:00,61.51,61.55,61.48,61.51,144400.0,39.159,39.1845,39.1399,39.159,144400.0
2009-12-21 10:20:00,61.52,61.55,61.49,61.55,165200.0,39.1654,39.1845,39.1463,39.1845,165200.0
2009-12-21 10:25:00,61.55,61.67,61.54,61.59,159900.0,39.1845,39.2609,39.1781,39.2099,159900.0
2009-12-21 10:30:00,61.6,61.65,61.59,61.62,84400.0,39.2163,39.2481,39.2099,39.229,84400.0
2009-12-21 10:35:00,61.62,61.62,61.58,61.59,83100.0,39.229,39.229,39.2036,39.2099,83100.0
2009-12-21 10:40:00,61.59,61.61,61.54,61.55,122600.0,39.2099,39.2227,39.1781,39.1845,122600.0
2009-12-21 10:45:00,61.54,61.58,61.53,61.54,130300.0,39.1781,39.2036,39.1717,39.1781,130300.0
2009-12-21 10:50:00,61.53,61.54,61.49,61.51,92200.0,39.1717,39.1781,39.1463,39.159,92200.0
2009-12-21 10:55:00,61.51,61.51,61.48,61.51,102800.0,39.159,39.159,39.1399,39.159,102800.0
2009-12-21 11:00:00,61.51,61.59,61.49,61.58,249000.0,39.159,39.2099,39.1463,39.2036,249000.0
2009-12-21 11:05:00,61.58,61.59,61.51,61.51,224300.0,39.2036,39.2099,39.159,39.159,224300.0
2009-12-21 11:10:00,61.51,61.52,61.39,61.42,125200.0,39.159,39.1654,39.0826,39.1017,125200.0
2009-12-21 11:15:00,61.43,61.52,61.41,61.51,85900.0,39.1081,39.1654,39.0953,39.159,85900.0
2009-12-21 11:20:00,61.52,61.52,61.46,61.47,56100.0,39.1654,39.1654,39.1272,39.1335,56100.0
2009-12-21 11:25:00,61.47,61.51,61.45,61.5,63200.0,39.1335,39.159,39.1208,39.1526,63200.0
2009-12-21 11:30:00,61.5,61.52,61.48,61.51,102000.0,39.1526,39.1654,39.1399,39.159,102000.0
2009-12-21 11:35:00,61.5,61.52,61.49,61.52,50900.0,39.1526,39.1654,39.1463,39.1654,50900.0
2009-12-21 11:40:00,61.51,61.6,61.5,61.6,80400.0,39.159,39.2163,39.1526,39.2163,80400.0
2009-12-21 11:45:00,61.59,61.6,61.56,61.56,54000.0,39.2099,39.2163,39.1908,39.1908,54000.0
2009-12-21 11:50:00,61.58,61.59,61.57,61.58,35400.0,39.2036,39.2099,39.1972,39.2036,35400.0
2009-12-21 11:55:00,61.58,61.64,61.58,61.61,64100.0,39.2036,39.2418,39.2036,39.2227,64100.0
2009-12-21 12:00:00,61.61,61.68,61.6,61.67,34100.0,39.2227,39.2672,39.2163,39.2609,34100.0
2009-12-21 12:05:00,61.67,61.79,61.65,61.77,127300.0,39.2609,39.3373,39.2481,39.3245,127300.0
2009-12-21 12:10:00,61.77,61.77,61.74,61.75,56400.0,39.3245,39.3245,39.3054,39.3118,56400.0
2009-12-21 12:15:00,61.74,61.8,61.69,61.78,81900.0,39.3054,39.3436,39.2736,39.3309,81900.0
2009-12-21 12:20:00,61.77,61.8,61.74,61.76,49700.0,39.3245,39.3436,39.3054,39.3182,49700.0
2009-12-21 12:25:00,61.75,61.79,61.69,61.73,91100.0,39.3118,39.3373,39.2736,39.2991,91100.0
2009-12-21 12:30:00,61.74,61.79,61.74,61.79,66000.0,39.3054,39.3373,39.3054,39.3373,66000.0
2009-12-21 12:35:00,61.78,61.83,61.72,61.76,160700.0,39.3309,39.3627,39.2927,39.3182,160700.0
2009-12-21 12:40:00,61.77,61.85,61.76,61.79,88000.0,39.3245,39.3755,39.3182,39.3373,88000.0
2009-12-21 12:45:00,61.78,61.78,61.72,61.73,42200.0,39.3309,39.3309,39.2927,39.2991,42200.0
2009-12-21 12:50:00,61.74,61.75,61.65,61.67,123400.0,39.3054,39.3118,39.2481,39.2609,123400.0
2009-12-21 12:55:00,61.68,61.68,61.58,61.6,69200.0,39.2672,39.2672,39.2036,39.2163,69200.0
2009-12-21 13:00:00,61.61,61.61,61.57,61.59,36200.0,39.2227,39.2227,39.1972,39.2099,36200.0
2009-12-21 13:05:00,61.58,61.59,61.52,61.53,50200.0,39.2036,39.2099,39.1654,39.1717,50200.0
2009-12-21 13:10:00,61.53,61.55,61.46,61.46,73500.0,39.1717,39.1845,39.1272,39.1272,73500.0
2009-12-21 13:15:00,61.46,61.47,61.35,61.35,95900.0,39.1272,39.1335,39.0571,39.0571,95900.0
2009-12-21 13:20:00,61.35,61.7,61.35,61.41,103700.0,39.0571,39.28,39.0571,39.0953,103700.0
2009-12-21 13:25:00,61.42,61.47,61.36,61.46,38400.0,39.1017,39.1335,39.0635,39.1272,38400.0
2009-12-21 13:30:00,61.44,61.48,61.44,61.48,31800.0,39.1144,39.1399,39.1144,39.1399,31800.0
2009-12-21 13:35:00,61.48,61.49,61.47,61.49,40900.0,39.1399,39.1463,39.1335,39.1463,40900.0
2009-12-21 13:40:00,61.49,61.49,61.43,61.45,77400.0,39.1463,39.1463,39.1081,39.1208,77400.0
2009-12-21 13:45:00,61.46,61.49,61.45,61.45,40400.0,39.1272,39.1463,39.1208,39.1208,40400.0
2009-12-21 13:50:00,61.45,61.46,61.42,61.43,77900.0,39.1208,39.1272,39.1017,39.1081,77900.0
2009-12-21 13:55:00,61.44,61.45,61.37,61.39,81200.0,39.1144,39.1208,39.0699,39.0826,81200.0
2009-12-21 14:00:00,61.39,61.39,61.33,61.38,77900.0,39.0826,39.0826,39.0444,39.0762,77900.0
2009-12-21 14:05:00,61.38,61.45,61.37,61.44,68200.0,39.0762,39.1208,39.0699,39.1144,68200.0
2009-12-21 14:10:00,61.44,61.48,61.44,61.48,59700.0,39.1144,39.1399,39.1144,39.1399,59700.0
2009-12-21 14:15:00,61.48,61.52,61.47,61.52,126500.0,39.1399,39.1654,39.1335,39.1654,126500.0
2009-12-21 14:20:00,61.51,61.53,61.46,61.47,121200.0,39.159,39.1717,39.1272,39.1335,121200.0
2009-12-21 14:25:00,61.47,61.5,61.46,61.49,71300.0,39.1335,39.1526,39.1272,39.1463,71300.0
2009-12-21 14:30:00,61.49,61.5,61.47,61.49,66300.0,39.1463,39.1526,39.1335,39.1463,66300.0
2009-12-21 14:35:00,61.49,61.51,61.48,61.5,70800.0,39.1463,39.159,39.1399,39.1526,70800.0
2009-12-21 14:40:00,61.5,61.52,61.47,61.5,69500.0,39.1526,39.1654,39.1335,39.1526,69500.0
2009-12-21 14:45:00,61.51,61.53,61.5,61.51,101200.0,39.159,39.1717,39.1526,39.159,101200.0
2009-12-21 14:50:00,61.5,61.52,61.49,61.51,145700.0,39.1526,39.1654,39.1463,39.159,145700.0
2009-12-21 14:55:00,61.51,61.52,61.5,61.51,60300.0,39.159,39.1654,39.1526,39.159,60300.0
2009-12-21 15:00:00,61.51,61.51,61.5,61.5,38900.0,39.159,39.159,39.1526,39.1526,38900.0
2009-12-21 15:05:00,61.5,61.56,61.5,61.51,125900.0,39.1526,39.1908,39.1526,39.159,125900.0
2009-12-21 15:10:00,61.51,61.52,61.46,61.48,121900.0,39.159,39.1654,39.1272,39.1399,121900.0
2009-12-21 15:15:00,61.48,61.5,61.42,61.49,104000.0,39.1399,39.1526,39.1017,39.1463,104000.0
2009-12-21 15:20:00,61.5,61.5,61.45,61.46,62800.0,39.1526,39.1526,39.1208,39.1272,62800.0
2009-12-21 15:25:00,61.46,61.46,61.4,61.42,85000.0,39.1272,39.1272,39.089,39.1017,85000.0
2009-12-21 15:30:00,61.43,61.47,61.42,61.46,54400.0,39.1081,39.1335,39.1017,39.1272,54400.0
2009-12-21 15:35:00,61.45,61.47,61.42,61.42,113300.0,39.1208,39.1335,39.1017,39.1017,113300.0
2009-12-21 15:40:00,61.43,61.43,61.32,61.32,152900.0,39.1081,39.1081,39.038,39.038,152900.0
2009-12-21 15:45:00,61.32,61.35,61.3,61.31,246600.0,39.038,39.0571,39.0253,39.0317,246600.0
2009-12-21 15:50:00,61.3,61.37,61.3,61.35,230600.0,39.0253,39.0699,39.0253,39.0571,230600.0
2009-12-21 15:55:00,61.35,61.35,61.23,61.31,362500.0,39.0571,39.0571,38.9807,39.0317,362500.0
2009-12-22 09:30:00,61.15,61.29,61.03,61.08,332400.0,38.9298,39.0189,38.8534,38.8853,332400.0
2009-12-22 09:35:00,61.08,61.36,61.06,61.32,185000.0,38.8853,39.0635,38.8725,39.038,185000.0
2009-12-22 09:40:00,61.31,61.35,61.04,61.06,183000.0,39.0317,39.0571,38.8598,38.8725,183000.0
2009-12-22 09:45:00,61.06,61.11,61.02,61.09,74800.0,38.8725,38.9044,38.8471,38.8916,74800.0
2009-12-22 09:50:00,61.09,61.17,61.07,61.17,76000.0,38.8916,38.9426,38.8789,38.9426,76000.0
2009-12-22 09:55:00,61.16,61.19,61.08,61.15,129600.0,38.9362,38.9553,38.8853,38.9298,129600.0
2009-12-22 10:00:00,61.16,61.3,61.06,61.12,206700.0,38.9362,39.0253,38.8725,38.9107,206700.0
2009-12-22 10:05:00,61.12,61.27,61.11,61.25,148000.0,38.9107,39.0062,38.9044,38.9935,148000.0
2009-12-22 10:10:00,61.26,61.42,61.25,61.41,116500.0,38.9998,39.1017,38.9935,39.0953,116500.0
2009-12-22 10:15:00,61.41,61.5,61.37,61.37,117000.0,39.0953,39.1526,39.0699,39.0699,117000.0
2009-12-22 10:20:00,61.37,61.47,61.37,61.44,70500.0,39.0699,39.1335,39.0699,39.1144,70500.0
2009-12-22 10:25:00,61.44,61.49,61.4,61.46,124800.0,39.1144,39.1463,39.089,39.1272,124800.0
2009-12-22 10:30:00,61.45,61.49,61.45,61.48,102600.0,39.1208,39.1463,39.1208,39.1399,102600.0
2009-12-22 10:35:00,61.47,61.48,61.44,61.47,50700.0,39.1335,39.1399,39.1144,39.1335,50700.0
2009-12-22 10:40:00,61.47,61.48,61.43,61.44,55300.0,39.1335,39.1399,39.1081,39.1144,55300.0
2009-12-22 10:45:00,61.44,61.46,61.35,61.37,80200.0,39.1144,39.1272,39.0571,39.0699,80200.0
2009-12-22 10:50:00,61.38,61.4,61.36,61.39,65500.0,39.0762,39.089,39.0635,39.0826,65500.0
2009-12-22 10:55:00,61.39,61.4,61.37,61.38,47700.0,39.0826,39.089,39.0699,39.0762,47700.0
2009-12-22 11:00:00,61.38,61.38,61.3,61.38,63900.0,39.0762,39.0762,39.0253,39.0762,63900.0
2009-12-22 11:05:00,61.38,61.42,61.37,61.4,52300.0,39.0762,39.1017,39.0699,39.089,52300.0
2009-12-22 11:10:00,61.4,61.45,61.35,61.45,82500.0,39.089,39.1208,39.0571,39.1208,82500.0
2009-12-22 11:15:00,61.45,61.45,61.41,61.44,59100.0,39.1208,39.1208,39.0953,39.1144,59100.0
2009-12-22 11:20:00,61.44,61.49,61.27,61.42,87100.0,39.1144,39.1463,39.0062,39.1017,87100.0
2009-12-22 11:25:00,61.43,61.48,61.42,61.48,41000.0,39.1081,39.1399,39.1017,39.1399,41000.0
2009-12-22 11:30:00,61.47,61.48,61.39,61.41,69500.0,39.1335,39.1399,39.0826,39.0953,69500.0
2009-12-22 11:35:00,61.41,61.43,61.38,61.39,59400.0,39.0953,39.1081,39.0762,39.0826,59400.0
2009-12-22 11:40:00,61.39,61.4,61.28,61.29,61200.0,39.0826,39.089,39.0126,39.0189,61200.0
2009-12-22 11:45:00,61.29,61.29,61.25,61.28,48600.0,39.0189,39.0189,38.9935,39.0126,48600.0
2009-12-22 11:50:00,61.29,61.38,61.28,61.38,41800.0,39.0189,39.0762,39.0126,39.0762,41800.0
2009-12-22 11:55:00,61.37,61.4,61.36,61.38,65800.0,39.0699,39.089,39.0635,39.0762,65800.0
2009-12-22 12:00:00,61.39,61.39,61.33,61.34,41800.0,39.0826,39.0826,39.0444,39.0508,41800.0
2009-12-22 12:05:00,61.35,61.4,61.32,61.4,86900.0,39.0571,39.089,39.038,39.089,86900.0
2009-12-22 12:10:00,61.39,61.42,61.39,61.41,45300.0,39.0826,39.1017,39.0826,39.0953,45300.0
2009-12-22 12:15:00,61.41,61.41,61.29,61.29,66400.0,39.0953,39.0953,39.0189,39.0189,66400.0
2009-12-22 12:20:00,61.3,61.3,61.25,61.28,30500.0,39.0253,39.0253,38.9935,39.0126,30500.0
2009-12-22 12:25:00,61.28,61.31,61.27,61.31,27500.0,39.0126,39.0317,39.0062,39.0317,27500.0
2009-12-22 12:30:00,61.31,61.37,61.3,61.35,28500.0,39.0317,39.0699,39.0253,39.0571,28500.0
2009-12-22 12:35:00,61.35,61.37,61.33,61.36,124600.0,39.0571,39.0699,39.0444,39.0635,124600.0
2009-12-22 12:40:00,61.35,61.36,61.31,61.32,24000.0,39.0571,39.0635,39.0317,39.038,24000.0
2009-12-22 12:45:00,61.31,61.38,61.3,61.38,45900.0,39.0317,39.0762,39.0253,39.0762,45900.0
2009-12-22 12:50:00,61.38,61.44,61.35,61.44,31500.0,39.0762,39.1144,39.0571,39.1144,31500.0
2009-12-22 12:55:00,61.44,61.44,61.37,61.37,35000.0,39.1144,39.1144,39.0699,39.0699,35000.0
2009-12-22 13:00:00,61.37,61.38,61.34,61.37,46700.0,39.0699,39.0762,39.0508,39.0699,46700.0
2009-12-22 13:05:00,61.36,61.38,61.32,61.33,60400.0,39.0635,39.0762,39.038,39.0444,60400.0
2009-12-22 13:10:00,61.33,61.33,61.29,61.29,106200.0,39.0444,39.0444,39.0189,39.0189,106200.0
2009-12-22 13:15:00,61.3,61.31,61.28,61.28,41400.0,39.0253,39.0317,39.0126,39.0126,41400.0
2009-12-22 13:20:00,61.28,61.28,61.24,61.24,35100.0,39.0126,39.0126,38.9871,38.9871,35100.0
2009-12-22 13:25:00,61.25,61.35,61.24,61.24,84700.0,38.9935,39.0571,38.9871,38.9871,84700.0
2009-12-22 13:30:00,61.24,61.25,61.2,61.21,87100.0,38.9871,38.9935,38.9617,38.968,87100.0
2009-12-22 13:35:00,61.22,61.23,61.19,61.21,82500.0,38.9744,38.9807,38.9553,38.968,82500.0
2009-12-22 13:40:00,61.21,61.23,61.18,61.22,68600.0,38.968,38.9807,38.9489,38.9744,68600.0
2009-12-22 13:45:00,61.22,61.22,61.18,61.19,46000.0,38.9744,38.9744,38.9489,38.9553,46000.0
2009-12-22 13:50:00,61.19,61.23,61.18,61.23,68500.0,38.9553,38.9807,38.9489,38.9807,68500.0
2009-12-22 13:55:00,61.23,61.23,61.16,61.18,81300.0,38.9807,38.9807,38.9362,38.9489,81300.0
2009-12-22 14:00:00,61.17,61.18,61.14,61.15,44000.0,38.9426,38.9489,38.9235,38.9298,44000.0
2009-12-22 14:05:00,61.15,61.19,61.14,61.18,154700.0,38.9298,38.9553,38.9235,38.9489,154700.0
2009-12-22 14:10:00,61.18,61.25,61.16,61.25,49800.0,38.9489,38.9935,38.9362,38.9935,49800.0
2009-12-22 14:15:00,61.25,61.28,61.24,61.26,63400.0,38.9935,39.0126,38.9871,38.9998,63400.0
2009-12-22 14:20:00,61.26,61.26,61.21,61.22,60600.0,38.9998,38.9998,38.968,38.9744,60600.0
2009-12-22 14:25:00,61.22,61.24,61.21,61.23,37500.0,38.9744,38.9871,38.968,38.9807,37500.0
2009-12-22 14:30:00,61.22,61.27,61.22,61.25,71900.0,38.9744,39.0062,38.9744,38.9935,71900.0
2009-12-22 14:35:00,61.25,61.27,61.24,61.25,47400.0,38.9935,39.0062,38.9871,38.9935,47400.0
2009-12-22 14:40:00,61.24,61.26,61.23,61.24,41900.0,38.9871,38.9998,38.9807,38.9871,41900.0
2009-12-22 14:45:00,61.25,61.25,61.24,61.25,22900.0,38.9935,38.9935,38.9871,38.9935,22900.0
2009-12-22 14:50:00,61.24,61.25,61.22,61.23,60000.0,38.9871,38.9935,38.9744,38.9807,60000.0
2009-12-22 14:55:00,61.24,61.24,61.19,61.19,80600.0,38.9871,38.9871,38.9553,38.9553,80600.0
2009-12-22 15:00:00,61.19,61.2,61.12,61.13,89700.0,38.9553,38.9617,38.9107,38.9171,89700.0
2009-12-22 15:05:00,61.12,61.14,61.09,61.09,109400.0,38.9107,38.9235,38.8916,38.8916,109400.0
2009-12-22 15:10:00,61.1,61.11,61.06,61.06,138100.0,38.898,38.9044,38.8725,38.8725,138100.0
2009-12-22 15:15:00,61.06,61.11,61.06,61.09,102900.0,38.8725,38.9044,38.8725,38.8916,102900.0
2009-12-22 15:20:00,61.08,61.13,61.08,61.13,66900.0,38.8853,38.9171,38.8853,38.9171,66900.0
2009-12-22 15:25:00,61.13,61.19,61.13,61.19,101400.0,38.9171,38.9553,38.9171,38.9553,101400.0
2009-12-22 15:30:00,61.19,61.29,61.19,61.28,148100.0,38.9553,39.0189,38.9553,39.0126,148100.0
2009-12-22 15:35:00,61.29,61.3,61.25,61.29,166500.0,39.0189,39.0253,38.9935,39.0189,166500.0
2009-12-22 15:40:00,61.29,61.31,61.26,61.26,96700.0,39.0189,39.0317,38.9998,38.9998,96700.0
2009-12-22 15:45:00,61.26,61.3,61.25,61.3,135300.0,38.9998,39.0253,38.9935,39.0253,135300.0
2009-12-22 15:50:00,61.3,61.3,61.27,61.27,169800.0,39.0253,39.0253,39.0062,39.0062,169800.0
2009-12-22 15:55:00,61.27,61.31,61.24,61.27,318600.0,39.0062,39.0317,38.9871,39.0062,318600.0
2009-12-23 09:30:00,61.06,61.12,61.0,61.03,266000.0,38.8725,38.9107,38.8343,38.8534,266000.0
2009-12-23 09:35:00,61.05,61.16,61.02,61.1,88500.0,38.8662,38.9362,38.8471,38.898,88500.0
2009-12-23 09:40:00,61.09,61.1,61.0,61.02,67400.0,38.8916,38.898,38.8343,38.8471,67400.0
2009-12-23 09:45:00,61.02,61.07,60.95,61.06,143800.0,38.8471,38.8789,38.8025,38.8725,143800.0
2009-12-23 09:50:00,61.05,61.08,60.96,60.96,60700.0,38.8662,38.8853,38.8089,38.8089,60700.0
2009-12-23 09:55:00,60.96,61.03,60.93,60.94,101000.0,38.8089,38.8534,38.7898,38.7961,101000.0
2009-12-23 10:00:00,60.93,60.93,60.76,60.85,260600.0,38.7898,38.7898,38.6815,38.7388,260600.0
2009-12-23 10:05:00,60.84,60.85,60.76,60.78,79300.0,38.7325,38.7388,38.6815,38.6943,79300.0
2009-12-23 10:10:00,60.78,60.89,60.77,60.89,88800.0,38.6943,38.7643,38.6879,38.7643,88800.0
2009-12-23 10:15:00,60.9,61.02,60.89,61.0,257700.0,38.7707,38.8471,38.7643,38.8343,257700.0
2009-12-23 10:20:00,61.0,61.03,60.83,60.85,100200.0,38.8343,38.8534,38.7261,38.7388,100200.0
2009-12-23 10:25:00,60.85,60.95,60.83,60.87,77500.0,38.7388,38.8025,38.7261,38.7516,77500.0
2009-12-23 10:30:00,60.88,60.97,60.87,60.96,131300.0,38.7579,38.8152,38.7516,38.8089,131300.0
2009-12-23 10:35:00,60.96,61.04,60.95,61.03,90600.0,38.8089,38.8598,38.8025,38.8534,90600.0
2009-12-23 10:40:00,61.03,61.15,61.03,61.14,107200.0,38.8534,38.9298,38.8534,38.9235,107200.0
2009-12-23 10:45:00,61.14,61.2,61.09,61.1,100500.0,38.9235,38.9617,38.8916,38.898,100500.0
2009-12-23 10:50:00,61.11,61.16,61.07,61.14,29500.0,38.9044,38.9362,38.8789,38.9235,29500.0
2009-12-23 10:55:00,61.14,61.19,61.12,61.13,32700.0,38.9235,38.9553,38.9107,38.9171,32700.0
2009-12-23 11:00:00,61.13,61.13,61.07,61.07,71700.0,38.9171,38.9171,38.8789,38.8789,71700.0
2009-12-23 11:05:00,61.08,61.08,61.01,61.03,77000.0,38.8853,38.8853,38.8407,38.8534,77000.0
2009-12-23 11:10:00,61.04,61.08,61.03,61.07,29500.0,38.8598,38.8853,38.8534,38.8789,29500.0
2009-12-23 11:15:00,61.08,61.12,61.06,61.09,48300.0,38.8853,38.9107,38.8725,38.8916,48300.0
2009-12-23 11:20:00,61.1,61.12,61.04,61.05,96500.0,38.898,38.9107,38.8598,38.8662,96500.0
2009-12-23 11:25:00,61.05,61.08,61.01,61.06,107900.0,38.8662,38.8853,38.8407,38.8725,107900.0
2009-12-23 11:30:00,61.06,61.12,61.05,61.11,39900.0,38.8725,38.9107,38.8662,38.9044,39900.0
2009-12-23 11:35:00,61.11,61.19,61.1,61.19,53100.0,38.9044,38.9553,38.898,38.9553,53100.0
2009-12-23 11:40:00,61.19,61.27,61.15,61.16,81900.0,38.9553,39.0062,38.9298,38.9362,81900.0
2009-12-23 11:45:00,61.15,61.19,61.11,61.18,38900.0,38.9298,38.9553,38.9044,38.9489,38900.0
2009-12-23 11:50:00,61.18,61.22,61.17,61.21,27100.0,38.9489,38.9744,38.9426,38.968,27100.0
2009-12-23 11:55:00,61.2,61.2,61.12,61.14,42900.0,38.9617,38.9617,38.9107,38.9235,42900.0
2009-12-23 12:00:00,61.13,61.19,61.13,61.15,51200.0,38.9171,38.9553,38.9171,38.9298,51200.0
2009-12-23 12:05:00,61.14,61.18,61.09,61.1,94400.0,38.9235,38.9489,38.8916,38.898,94400.0
2009-12-23 12:10:00,61.11,61.13,61.1,61.12,28000.0,38.9044,38.9171,38.898,38.9107,28000.0
2009-12-23 12:15:00,61.12,61.13,61.1,61.13,52200.0,38.9107,38.9171,38.898,38.9171,52200.0
2009-12-23 12:20:00,61.12,61.2,61.12,61.17,50000.0,38.9107,38.9617,38.9107,38.9426,50000.0
2009-12-23 12:25:00,61.17,61.17,61.12,61.13,21500.0,38.9426,38.9426,38.9107,38.9171,21500.0
2009-12-23 12:30:00,61.13,61.17,61.13,61.16,23400.0,38.9171,38.9426,38.9171,38.9362,23400.0
2009-12-23 12:35:00,61.16,61.17,61.14,61.17,23600.0,38.9362,38.9426,38.9235,38.9426,23600.0
2009-12-23 12:40:00,61.17,61.17,61.15,61.15,25000.0,38.9426,38.9426,38.9298,38.9298,25000.0
2009-12-23 12:45:00,61.15,61.17,61.13,61.17,54300.0,38.9298,38.9426,38.9171,38.9426,54300.0
2009-12-23 12:50:00,61.17,61.22,61.16,61.19,60300.0,38.9426,38.9744,38.9362,38.9553,60300.0
2009-12-23 12:55:00,61.19,61.21,61.16,61.19,29500.0,38.9553,38.968,38.9362,38.9553,29500.0
2009-12-23 13:00:00,61.2,61.22,61.17,61.21,24200.0,38.9617,38.9744,38.9426,38.968,24200.0
2009-12-23 13:05:00,61.22,61.22,61.17,61.18,32900.0,38.9744,38.9744,38.9426,38.9489,32900.0
2009-12-23 13:10:00,61.19,61.22,61.18,61.21,25600.0,38.9553,38.9744,38.9489,38.968,25600.0
2009-12-23 13:15:00,61.21,61.25,61.21,61.25,22700.0,38.968,38.9935,38.968,38.9935,22700.0
2009-12-23 13:20:00,61.25,61.27,61.24,61.25,48800.0,38.9935,39.0062,38.9871,38.9935,48800.0
2009-12-23 13:25:00,61.24,61.27,61.24,61.27,30800.0,38.9871,39.0062,38.9871,39.0062,30800.0
2009-12-23 13:30:00,61.26,61.29,61.25,61.26,34900.0,38.9998,39.0189,38.9935,38.9998,34900.0
2009-12-23 13:35:00,61.26,61.26,61.18,61.22,48900.0,38.9998,38.9998,38.9489,38.9744,48900.0
2009-12-23 13:40:00,61.21,61.24,61.21,61.24,26900.0,38.968,38.9871,38.968,38.9871,26900.0
2009-12-23 13:45:00,61.24,61.28,61.24,61.24,51700.0,38.9871,39.0126,38.9871,38.9871,51700.0
2009-12-23 13:50:00,61.25,61.27,61.24,61.27,37000.0,38.9935,39.0062,38.9871,39.0062,37000.0
2009-12-23 13:55:00,61.26,61.27,61.24,61.27,21800.0,38.9998,39.0062,38.9871,39.0062,21800.0
2009-12-23 14:00:00,61.27,61.29,61.26,61.29,34500.0,39.0062,39.0189,38.9998,39.0189,34500.0
2009-12-23 14:05:00,61.29,61.29,61.24,61.26,52100.0,39.0189,39.0189,38.9871,38.9998,52100.0
2009-12-23 14:10:00,61.27,61.29,61.26,61.29,98100.0,39.0062,39.0189,38.9998,39.0189,98100.0
2009-12-23 14:15:00,61.3,61.3,61.26,61.28,29200.0,39.0253,39.0253,38.9998,39.0126,29200.0
2009-12-23 14:20:00,61.27,61.3,61.27,61.29,20300.0,39.0062,39.0253,39.0062,39.0189,20300.0
2009-12-23 14:25:00,61.29,61.33,61.29,61.31,42300.0,39.0189,39.0444,39.0189,39.0317,42300.0
2009-12-23 14:30:00,61.32,61.33,61.29,61.32,45000.0,39.038,39.0444,39.0189,39.038,45000.0
2009-12-23 14:35:00,61.32,61.35,61.28,61.29,62200.0,39.038,39.0571,39.0126,39.0189,62200.0
2009-12-23 14:40:00,61.28,61.31,61.28,61.31,41000.0,39.0126,39.0317,39.0126,39.0317,41000.0
2009-12-23 14:45:00,61.31,61.34,61.29,61.31,49400.0,39.0317,39.0508,39.0189,39.0317,49400.0
2009-12-23 14:50:00,61.32,61.34,61.29,61.33,26400.0,39.038,39.0508,39.0189,39.0444,26400.0
2009-12-23 14:55:00,61.33,61.34,61.31,61.31,51500.0,39.0444,39.0508,39.0317,39.0317,51500.0
2009-12-23 15:00:00,61.32,61.35,61.3,61.33,44700.0,39.038,39.0571,39.0253,39.0444,44700.0
2009-12-23 15:05:00,61.34,61.34,61.27,61.28,63100.0,39.0508,39.0508,39.0062,39.0126,63100.0
2009-12-23 15:10:00,61.28,61.29,61.23,61.24,74300.0,39.0126,39.0189,38.9807,38.9871,74300.0
2009-12-23 15:15:00,61.24,61.24,61.21,61.23,58900.0,38.9871,38.9871,38.968,38.9807,58900.0
2009-12-23 15:20:00,61.23,61.24,61.19,61.19,51600.0,38.9807,38.9871,38.9553,38.9553,51600.0
2009-12-23 15:25:00,61.2,61.22,61.18,61.22,53600.0,38.9617,38.9744,38.9489,38.9744,53600.0
2009-12-23 15:30:00,61.22,61.23,61.16,61.19,59700.0,38.9744,38.9807,38.9362,38.9553,59700.0
2009-12-23 15:35:00,61.19,61.25,61.18,61.24,43400.0,38.9553,38.9935,38.9489,38.9871,43400.0
2009-12-23 15:40:00,61.25,61.3,61.25,61.3,127000.0,38.9935,39.0253,38.9935,39.0253,127000.0
2009-12-23 15:45:00,61.3,61.3,61.28,61.28,66300.0,39.0253,39.0253,39.0126,39.0126,66300.0
2009-12-23 15:50:00,61.29,61.33,61.26,61.32,166600.0,39.0189,39.0444,38.9998,39.038,166600.0
2009-12-23 15:55:00,61.33,61.35,61.28,61.29,264300.0,39.0444,39.0571,39.0126,39.0189,264300.0
2009-12-24 09:30:00,61.25,61.38,61.05,61.36,140300.0,38.9935,39.0762,38.8662,39.0635,140300.0
2009-12-24 09:35:00,61.36,61.44,61.33,61.34,68600.0,39.0635,39.1144,39.0444,39.0508,68600.0
2009-12-24 09:40:00,61.35,61.37,61.23,61.24,87600.0,39.0571,39.0699,38.9807,38.9871,87600.0
2009-12-24 09:45:00,61.24,61.25,61.14,61.15,83900.0,38.9871,38.9935,38.9235,38.9298,83900.0
2009-12-24 09:50:00,61.15,61.19,61.11,61.13,78600.0,38.9298,38.9553,38.9044,38.9171,78600.0
2009-12-24 09:55:00,61.13,61.26,61.13,61.25,73200.0,38.9171,38.9998,38.9171,38.9935,73200.0
2009-12-24 10:00:00,61.25,61.47,61.25,61.42,134600.0,38.9935,39.1335,38.9935,39.1017,134600.0
2009-12-24 10:05:00,61.42,61.46,61.41,61.43,58800.0,39.1017,39.1272,39.0953,39.1081,58800.0
2009-12-24 10:10:00,61.43,61.48,61.41,61.45,56700.0,39.1081,39.1399,39.0953,39.1208,56700.0
2009-12-24 10:15:00,61.44,61.45,61.38,61.41,60500.0,39.1144,39.1208,39.0762,39.0953,60500.0
2009-12-24 10:20:00,61.41,61.46,61.39,61.46,47200.0,39.0953,39.1272,39.0826,39.1272,47200.0
2009-12-24 10:25:00,61.45,61.48,61.36,61.37,105800.0,39.1208,39.1399,39.0635,39.0699,105800.0
2009-12-24 10:30:00,61.36,61.37,61.3,61.35,67700.0,39.0635,39.0699,39.0253,39.0571,67700.0
2009-12-24 10:35:00,61.35,61.36,61.3,61.32,52100.0,39.0571,39.0635,39.0253,39.038,52100.0
2009-12-24 10:40:00,61.33,61.37,61.27,61.36,116500.0,39.0444,39.0699,39.0062,39.0635,116500.0
2009-12-24 10:45:00,61.36,61.38,61.31,61.33,49100.0,39.0635,39.0762,39.0317,39.0444,49100.0
2009-12-24 10:50:00,61.32,61.34,61.3,61.3,94800.0,39.038,39.0508,39.0253,39.0253,94800.0
2009-12-24 10:55:00,61.3,61.32,61.3,61.31,78400.0,39.0253,39.038,39.0253,39.0317,78400.0
2009-12-24 11:00:00,61.31,61.32,61.3,61.31,71700.0,39.0317,39.038,39.0253,39.0317,71700.0
2009-12-24 11:05:00,61.31,61.32,61.3,61.31,38100.0,39.0317,39.038,39.0253,39.0317,38100.0
2009-12-24 11:10:00,61.31,61.32,61.3,61.31,88300.0,39.0317,39.038,39.0253,39.0317,88300.0
2009-12-24 11:15:00,61.31,61.31,61.24,61.24,93100.0,39.0317,39.0317,38.9871,38.9871,93100.0
2009-12-24 11:20:00,61.24,61.32,61.23,61.31,128200.0,38.9871,39.038,38.9807,39.0317,128200.0
2009-12-24 11:25:00,61.33,61.33,61.28,61.29,28900.0,39.0444,39.0444,39.0126,39.0189,28900.0
2009-12-24 11:30:00,61.28,61.3,61.27,61.28,36100.0,39.0126,39.0253,39.0062,39.0126,36100.0
2009-12-24 11:35:00,61.27,61.31,61.27,61.3,38700.0,39.0062,39.0317,39.0062,39.0253,38700.0
2009-12-24 11:40:00,61.3,61.37,61.3,61.36,95400.0,39.0253,39.0699,39.0253,39.0635,95400.0
2009-12-24 11:45:00,61.35,61.35,61.31,61.32,26000.0,39.0571,39.0571,39.0317,39.038,26000.0
2009-12-24 11:50:00,61.31,61.32,61.28,61.28,28800.0,39.0317,39.038,39.0126,39.0126,28800.0
2009-12-24 11:55:00,61.28,61.31,61.26,61.31,46700.0,39.0126,39.0317,38.9998,39.0317,46700.0
2009-12-24 12:00:00,61.31,61.37,61.3,61.3,36600.0,39.0317,39.0699,39.0253,39.0253,36600.0
2009-12-24 12:05:00,61.29,61.34,61.29,61.32,36000.0,39.0189,39.0508,39.0189,39.038,36000.0
2009-12-24 12:10:00,61.32,61.35,61.27,61.34,88000.0,39.038,39.0571,39.0062,39.0508,88000.0
2009-12-24 12:15:00,61.34,61.34,61.27,61.27,59900.0,39.0508,39.0508,39.0062,39.0062,59900.0
2009-12-24 12:20:00,61.27,61.32,61.27,61.3,52900.0,39.0062,39.038,39.0062,39.0253,52900.0
2009-12-24 12:25:00,61.29,61.29,61.23,61.23,75200.0,39.0189,39.0189,38.9807,38.9807,75200.0
2009-12-24 12:30:00,61.24,61.25,61.21,61.24,31900.0,38.9871,38.9935,38.968,38.9871,31900.0
2009-12-24 12:35:00,61.24,61.24,61.2,61.22,53000.0,38.9871,38.9871,38.9617,38.9744,53000.0
2009-12-24 12:40:00,61.22,61.25,61.2,61.23,66700.0,38.9744,38.9935,38.9617,38.9807,66700.0
2009-12-24 12:45:00,61.22,61.27,61.22,61.24,60100.0,38.9744,39.0062,38.9744,38.9871,60100.0
2009-12-24 12:50:00,61.23,61.26,61.22,61.24,124000.0,38.9807,38.9998,38.9744,38.9871,124000.0
2009-12-24 12:55:00,61.25,61.27,61.23,61.25,271800.0,38.9935,39.0062,38.9807,38.9935,271800.0
2009-12-28 09:30:00,61.52,61.65,61.43,61.57,155100.0,39.1654,39.2481,39.1081,39.1972,155100.0
2009-12-28 09:35:00,61.57,61.65,61.49,61.49,79600.0,39.1972,39.2481,39.1463,39.1463,79600.0
2009-12-28 09:40:00,61.49,61.58,61.4,61.4,117800.0,39.1463,39.2036,39.089,39.089,117800.0
2009-12-28 09:45:00,61.4,61.42,61.25,61.26,109500.0,39.089,39.1017,38.9935,38.9998,109500.0
2009-12-28 09:50:00,61.27,61.28,61.2,61.2,110500.0,39.0062,39.0126,38.9617,38.9617,110500.0
2009-12-28 09:55:00,61.21,61.21,61.17,61.18,80400.0,38.968,38.968,38.9426,38.9489,80400.0
2009-12-28 10:00:00,61.18,61.33,61.18,61.28,70900.0,38.9489,39.0444,38.9489,39.0126,70900.0
2009-12-28 10:05:00,61.27,61.3,61.24,61.28,49000.0,39.0062,39.0253,38.9871,39.0126,49000.0
2009-12-28 10:10:00,61.29,61.29,61.23,61.25,47000.0,39.0189,39.0189,38.9807,38.9935,47000.0
2009-12-28 10:15:00,61.25,61.25,61.14,61.15,96600.0,38.9935,38.9935,38.9235,38.9298,96600.0
2009-12-28 10:20:00,61.16,61.16,61.1,61.13,88200.0,38.9362,38.9362,38.898,38.9171,88200.0
2009-12-28 10:25:00,61.12,61.19,61.11,61.13,78500.0,38.9107,38.9553,38.9044,38.9171,78500.0
2009-12-28 10:30:00,61.13,61.13,61.0,61.0,203400.0,38.9171,38.9171,38.8343,38.8343,203400.0
2009-12-28 10:35:00,61.01,61.01,60.95,60.99,207200.0,38.8407,38.8407,38.8025,38.828,207200.0
2009-12-28 10:40:00,60.98,60.99,60.9,60.96,89400.0,38.8216,38.828,38.7707,38.8089,89400.0
2009-12-28 10:45:00,60.95,60.97,60.91,60.94,55200.0,38.8025,38.8152,38.777,38.7961,55200.0
2009-12-28 10:50:00,60.94,61.04,60.93,61.03,68800.0,38.7961,38.8598,38.7898,38.8534,68800.0
2009-12-28 10:55:00,61.02,61.04,60.98,61.03,64200.0,38.8471,38.8598,38.8216,38.8534,64200.0
2009-12-28 11:00:00,61.04,61.13,61.03,61.09,82200.0,38.8598,38.9171,38.8534,38.8916,82200.0
2009-12-28 11:05:00,61.09,61.09,61.0,61.0,66600.0,38.8916,38.8916,38.8343,38.8343,66600.0
2009-12-28 11:10:00,61.0,61.04,60.99,61.01,48200.0,38.8343,38.8598,38.828,38.8407,48200.0
2009-12-28 11:15:00,61.02,61.07,60.99,61.07,61300.0,38.8471,38.8789,38.828,38.8789,61300.0
2009-12-28 11:20:00,61.07,61.09,61.07,61.07,39800.0,38.8789,38.8916,38.8789,38.8789,39800.0
2009-12-28 11:25:00,61.07,61.11,61.02,61.11,65000.0,38.8789,38.9044,38.8471,38.9044,65000.0
2009-12-28 11:30:00,61.11,61.13,61.09,61.09,43100.0,38.9044,38.9171,38.8916,38.8916,43100.0
2009-12-28 11:35:00,61.1,61.11,61.01,61.01,50400.0,38.898,38.9044,38.8407,38.8407,50400.0
2009-12-28 11:40:00,61.02,61.05,61.01,61.04,54100.0,38.8471,38.8662,38.8407,38.8598,54100.0
2009-12-28 11:45:00,61.03,61.04,60.97,61.01,59500.0,38.8534,38.8598,38.8152,38.8407,59500.0
2009-12-28 11:50:00,61.01,61.01,60.95,60.96,56000.0,38.8407,38.8407,38.8025,38.8089,56000.0
2009-12-28 11:55:00,60.95,60.96,60.9,60.92,71700.0,38.8025,38.8089,38.7707,38.7834,71700.0
2009-12-28 12:00:00,60.91,60.92,60.86,60.86,68400.0,38.777,38.7834,38.7452,38.7452,68400.0
2009-12-28 12:05:00,60.86,60.87,60.81,60.81,106700.0,38.7452,38.7516,38.7134,38.7134,106700.0
2009-12-28 12:10:00,60.82,60.82,60.79,60.79,59200.0,38.7197,38.7197,38.7006,38.7006,59200.0
2009-12-28 12:15:00,60.79,60.89,60.79,60.85,63300.0,38.7006,38.7643,38.7006,38.7388,63300.0
2009-12-28 12:20:00,60.85,60.87,60.84,60.87,49200.0,38.7388,38.7516,38.7325,38.7516,49200.0
2009-12-28 12:25:00,60.87,60.94,60.87,60.94,47000.0,38.7516,38.7961,38.7516,38.7961,47000.0
2009-12-28 12:30:00,60.94,60.98,60.92,60.94,43300.0,38.7961,38.8216,38.7834,38.7961,43300.0
2009-12-28 12:35:00,60.94,60.96,60.93,60.94,34700.0,38.7961,38.8089,38.7898,38.7961,34700.0
2009-12-28 12:40:00,60.94,60.99,60.94,60.96,31000.0,38.7961,38.828,38.7961,38.8089,31000.0
2009-12-28 12:45:00,60.95,61.02,60.95,60.98,39800.0,38.8025,38.8471,38.8025,38.8216,39800.0
2009-12-28 12:50:00,60.98,60.99,60.96,60.97,38700.0,38.8216,38.828,38.8089,38.8152,38700.0
2009-12-28 12:55:00,60.97,61.01,60.96,60.99,46000.0,38.8152,38.8407,38.8089,38.828,46000.0
2009-12-28 13:00:00,60.99,61.0,60.97,60.97,24000.0,38.828,38.8343,38.8152,38.8152,24000.0
2009-12-28 13:05:00,60.97,60.99,60.95,60.96,34400.0,38.8152,38.828,38.8025,38.8089,34400.0
2009-12-28 13:10:00,60.96,60.97,60.94,60.94,29000.0,38.8089,38.8152,38.7961,38.7961,29000.0
2009-12-28 13:15:00,60.95,60.99,60.91,60.91,62400.0,38.8025,38.828,38.777,38.777,62400.0
2009-12-28 13:20:00,60.91,60.92,60.86,60.86,57000.0,38.777,38.7834,38.7452,38.7452,57000.0
2009-12-28 13:25:00,60.86,60.94,60.85,60.91,60200.0,38.7452,38.7961,38.7388,38.777,60200.0
2009-12-28 13:30:00,60.9,60.94,60.88,60.92,41400.0,38.7707,38.7961,38.7579,38.7834,41400.0
2009-12-28 13:35:00,60.91,60.96,60.91,60.94,42200.0,38.777,38.8089,38.777,38.7961,42200.0
2009-12-28 13:40:00,60.95,60.98,60.93,60.97,41700.0,38.8025,38.8216,38.7898,38.8152,41700.0
2009-12-28 13:45:00,60.98,60.99,60.94,60.95,37200.0,38.8216,38.828,38.7961,38.8025,37200.0
2009-12-28 13:50:00,60.95,61.05,60.94,61.01,71000.0,38.8025,38.8662,38.7961,38.8407,71000.0
2009-12-28 13:55:00,61.02,61.03,60.96,61.0,70700.0,38.8471,38.8534,38.8089,38.8343,70700.0
2009-12-28 14:00:00,60.99,60.99,60.92,60.92,53400.0,38.828,38.828,38.7834,38.7834,53400.0
2009-12-28 14:05:00,60.92,60.93,60.9,60.9,40600.0,38.7834,38.7898,38.7707,38.7707,40600.0
2009-12-28 14:10:00,60.91,60.98,60.87,60.96,70600.0,38.777,38.8216,38.7516,38.8089,70600.0
2009-12-28 14:15:00,60.96,60.97,60.87,60.87,58100.0,38.8089,38.8152,38.7516,38.7516,58100.0
2009-12-28 14:20:00,60.87,60.92,60.87,60.91,54900.0,38.7516,38.7834,38.7516,38.777,54900.0
2009-12-28 14:25:00,60.91,60.98,60.9,60.97,67400.0,38.777,38.8216,38.7707,38.8152,67400.0
2009-12-28 14:30:00,60.98,60.99,60.89,60.9,70700.0,38.8216,38.828,38.7643,38.7707,70700.0
2009-12-28 14:35:00,60.89,60.92,60.85,60.9,94700.0,38.7643,38.7834,38.7388,38.7707,94700.0
2009-12-28 14:40:00,60.89,60.91,60.87,60.87,45000.0,38.7643,38.777,38.7516,38.7516,45000.0
2009-12-28 14:45:00,60.88,60.92,60.86,60.89,46400.0,38.7579,38.7834,38.7452,38.7643,46400.0
2009-12-28 14:50:00,60.87,61.05,60.87,61.05,107300.0,38.7516,38.8662,38.7516,38.8662,107300.0
2009-12-28 14:55:00,61.04,61.06,61.02,61.04,89000.0,38.8598,38.8725,38.8471,38.8598,89000.0
2009-12-28 15:00:00,61.04,61.1,61.03,61.09,95900.0,38.8598,38.898,38.8534,38.8916,95900.0
2009-12-28 15:05:00,61.09,61.13,61.08,61.11,119400.0,38.8916,38.9171,38.8853,38.9044,119400.0
2009-12-28 15:10:00,61.1,61.13,61.09,61.12,64600.0,38.898,38.9171,38.8916,38.9107,64600.0
2009-12-28 15:15:00,61.11,61.12,61.05,61.06,82000.0,38.9044,38.9107,38.8662,38.8725,82000.0
2009-12-28 15:20:00,61.06,61.07,61.01,61.01,58800.0,38.8725,38.8789,38.8407,38.8407,58800.0
2009-12-28 15:25:00,61.01,61.01,60.94,60.95,96400.0,38.8407,38.8407,38.7961,38.8025,96400.0
2009-12-28 15:30:00,60.96,61.03,60.95,61.02,83900.0,38.8089,38.8534,38.8025,38.8471,83900.0
2009-12-28 15:35:00,61.03,61.06,61.0,61.01,138500.0,38.8534,38.8725,38.8343,38.8407,138500.0
2009-12-28 15:40:00,61.01,61.14,61.0,61.14,144500.0,38.8407,38.9235,38.8343,38.9235,144500.0
2009-12-28 15:45:00,61.14,61.15,61.03,61.13,214400.0,38.9235,38.9298,38.8534,38.9171,214400.0
2009-12-28 15:50:00,61.14,61.19,61.1,61.17,169600.0,38.9235,38.9553,38.898,38.9426,169600.0
2009-12-28 15:55:00,61.18,61.26,61.18,61.22,382100.0,38.9489,38.9998,38.9489,38.9744,382100.0
2009-12-29 09:30:00,61.16,61.4,61.15,61.37,131900.0,38.9362,39.089,38.9298,39.0699,131900.0
2009-12-29 09:35:00,61.36,61.43,61.3,61.42,89900.0,39.0635,39.1081,39.0253,39.1017,89900.0
2009-12-29 09:40:00,61.42,61.44,61.31,61.33,129400.0,39.1017,39.1144,39.0317,39.0444,129400.0
2009-12-29 09:45:00,61.33,61.44,61.31,61.43,85100.0,39.0444,39.1144,39.0317,39.1081,85100.0
2009-12-29 09:50:00,61.43,61.49,61.43,61.49,85900.0,39.1081,39.1463,39.1081,39.1463,85900.0
2009-12-29 09:55:00,61.49,61.5,61.42,61.44,95200.0,39.1463,39.1526,39.1017,39.1144,95200.0
2009-12-29 10:00:00,61.46,61.51,61.44,61.46,105400.0,39.1272,39.159,39.1144,39.1272,105400.0
2009-12-29 10:05:00,61.46,61.51,61.45,61.46,103400.0,39.1272,39.159,39.1208,39.1272,103400.0
2009-12-29 10:10:00,61.47,61.56,61.47,61.53,85800.0,39.1335,39.1908,39.1335,39.1717,85800.0
2009-12-29 10:15:00,61.53,61.57,61.52,61.57,57900.0,39.1717,39.1972,39.1654,39.1972,57900.0
2009-12-29 10:20:00,61.56,61.67,61.55,61.67,96100.0,39.1908,39.2609,39.1845,39.2609,96100.0
2009-12-29 10:25:00,61.67,61.68,61.63,61.65,74900.0,39.2609,39.2672,39.2354,39.2481,74900.0
2009-12-29 10:30:00,61.64,61.68,61.64,61.68,102600.0,39.2418,39.2672,39.2418,39.2672,102600.0
2009-12-29 10:35:00,61.67,61.77,61.65,61.74,229500.0,39.2609,39.3245,39.2481,39.3054,229500.0
2009-12-29 10:40:00,61.74,61.84,61.74,61.82,97000.0,39.3054,39.3691,39.3054,39.3564,97000.0
2009-12-29 10:45:00,61.82,61.87,61.79,61.85,106200.0,39.3564,39.3882,39.3373,39.3755,106200.0
2009-12-29 10:50:00,61.85,61.86,61.77,61.78,62500.0,39.3755,39.3818,39.3245,39.3309,62500.0
2009-12-29 10:55:00,61.78,61.82,61.78,61.8,32200.0,39.3309,39.3564,39.3309,39.3436,32200.0
2009-12-29 11:00:00,61.8,61.85,61.77,61.78,59700.0,39.3436,39.3755,39.3245,39.3309,59700.0
2009-12-29 11:05:00,61.76,61.76,61.71,61.72,58300.0,39.3182,39.3182,39.2863,39.2927,58300.0
2009-12-29 11:10:00,61.73,61.76,61.72,61.74,60900.0,39.2991,39.3182,39.2927,39.3054,60900.0
2009-12-29 11:15:00,61.75,61.75,61.68,61.69,73800.0,39.3118,39.3118,39.2672,39.2736,73800.0
2009-12-29 11:20:00,61.69,61.73,61.68,61.7,52100.0,39.2736,39.2991,39.2672,39.28,52100.0
2009-12-29 11:25:00,61.7,61.7,61.59,61.61,64200.0,39.28,39.28,39.2099,39.2227,64200.0
2009-12-29 11:30:00,61.63,61.73,61.6,61.73,51900.0,39.2354,39.2991,39.2163,39.2991,51900.0
2009-12-29 11:35:00,61.73,61.73,61.67,61.69,60000.0,39.2991,39.2991,39.2609,39.2736,60000.0
2009-12-29 11:40:00,61.67,61.67,61.63,61.65,58900.0,39.2609,39.2609,39.2354,39.2481,58900.0
2009-12-29 11:45:00,61.67,61.68,61.63,61.63,39400.0,39.2609,39.2672,39.2354,39.2354,39400.0
2009-12-29 11:50:00,61.64,61.65,61.63,61.64,31300.0,39.2418,39.2481,39.2354,39.2418,31300.0
2009-12-29 11:55:00,61.64,61.67,61.64,61.66,50200.0,39.2418,39.2609,39.2418,39.2545,50200.0
2009-12-29 12:00:00,61.66,61.67,61.64,61.65,40800.0,39.2545,39.2609,39.2418,39.2481,40800.0
2009-12-29 12:05:00,61.66,61.67,61.6,61.6,44800.0,39.2545,39.2609,39.2163,39.2163,44800.0
2009-12-29 12:10:00,61.6,61.63,61.6,61.63,38800.0,39.2163,39.2354,39.2163,39.2354,38800.0
2009-12-29 12:15:00,61.62,61.69,61.62,61.68,49400.0,39.229,39.2736,39.229,39.2672,49400.0
2009-12-29 12:20:00,61.69,61.72,61.64,61.72,56400.0,39.2736,39.2927,39.2418,39.2927,56400.0
2009-12-29 12:25:00,61.72,61.73,61.69,61.72,37800.0,39.2927,39.2991,39.2736,39.2927,37800.0
2009-12-29 12:30:00,61.71,61.75,61.71,61.73,46500.0,39.2863,39.3118,39.2863,39.2991,46500.0
2009-12-29 12:35:00,61.74,61.75,61.64,61.74,54400.0,39.3054,39.3118,39.2418,39.3054,54400.0
2009-12-29 12:40:00,61.74,61.81,61.68,61.79,114100.0,39.3054,39.35,39.2672,39.3373,114100.0
2009-12-29 12:45:00,61.8,61.8,61.73,61.75,58000.0,39.3436,39.3436,39.2991,39.3118,58000.0
2009-12-29 12:50:00,61.75,61.77,61.73,61.76,33300.0,39.3118,39.3245,39.2991,39.3182,33300.0
2009-12-29 12:55:00,61.76,61.76,61.72,61.73,25700.0,39.3182,39.3182,39.2927,39.2991,25700.0
2009-12-29 13:00:00,61.72,61.75,61.71,61.72,45100.0,39.2927,39.3118,39.2863,39.2927,45100.0
2009-12-29 13:05:00,61.72,61.74,61.69,61.7,50500.0,39.2927,39.3054,39.2736,39.28,50500.0
2009-12-29 13:10:00,61.69,61.7,61.59,61.59,71600.0,39.2736,39.28,39.2099,39.2099,71600.0
2009-12-29 13:15:00,61.59,61.6,61.54,61.56,53300.0,39.2099,39.2163,39.1781,39.1908,53300.0
2009-12-29 13:20:00,61.56,61.62,61.56,61.62,37100.0,39.1908,39.229,39.1908,39.229,37100.0
2009-12-29 13:25:00,61.63,61.64,61.57,61.64,47300.0,39.2354,39.2418,39.1972,39.2418,47300.0
2009-12-29 13:30:00,61.63,61.67,61.6,61.66,66300.0,39.2354,39.2609,39.2163,39.2545,66300.0
2009-12-29 13:35:00,61.65,61.7,61.64,61.7,45300.0,39.2481,39.28,39.2418,39.28,45300.0
2009-12-29 13:40:00,61.69,61.71,61.67,61.69,34400.0,39.2736,39.2863,39.2609,39.2736,34400.0
2009-12-29 13:45:00,61.69,61.71,61.68,61.7,29100.0,39.2736,39.2863,39.2672,39.28,29100.0
2009-12-29 13:50:00,61.7,61.72,61.69,61.7,26900.0,39.28,39.2927,39.2736,39.28,26900.0
2009-12-29 13:55:00,61.7,61.72,61.67,61.69,38600.0,39.28,39.2927,39.2609,39.2736,38600.0
2009-12-29 14:00:00,61.7,61.74,61.69,61.73,37500.0,39.28,39.3054,39.2736,39.2991,37500.0
2009-12-29 14:05:00,61.73,61.75,61.72,61.72,32000.0,39.2991,39.3118,39.2927,39.2927,32000.0
2009-12-29 14:10:00,61.72,61.76,61.72,61.75,36400.0,39.2927,39.3182,39.2927,39.3118,36400.0
2009-12-29 14:15:00,61.75,61.76,61.72,61.72,40700.0,39.3118,39.3182,39.2927,39.2927,40700.0
2009-12-29 14:20:00,61.72,61.74,61.71,61.72,22200.0,39.2927,39.3054,39.2863,39.2927,22200.0
2009-12-29 14:25:00,61.73,61.75,61.67,61.75,71400.0,39.2991,39.3118,39.2609,39.3118,71400.0
2009-12-29 14:30:00,61.74,61.75,61.72,61.72,24800.0,39.3054,39.3118,39.2927,39.2927,24800.0
2009-12-29 14:35:00,61.72,61.73,61.7,61.71,41100.0,39.2927,39.2991,39.28,39.2863,41100.0
2009-12-29 14:40:00,61.71,61.75,61.7,61.74,31500.0,39.2863,39.3118,39.28,39.3054,31500.0
2009-12-29 14:45:00,61.74,61.75,61.69,61.72,38100.0,39.3054,39.3118,39.2736,39.2927,38100.0
2009-12-29 14:50:00,61.73,61.75,61.67,61.7,78200.0,39.2991,39.3118,39.2609,39.28,78200.0
2009-12-29 14:55:00,61.7,61.73,61.68,61.71,58000.0,39.28,39.2991,39.2672,39.2863,58000.0
2009-12-29 15:00:00,61.72,61.8,61.71,61.8,81000.0,39.2927,39.3436,39.2863,39.3436,81000.0
2009-12-29 15:05:00,61.79,61.85,61.78,61.85,126500.0,39.3373,39.3755,39.3309,39.3755,126500.0
2009-12-29 15:10:00,61.84,61.87,61.8,61.83,70800.0,39.3691,39.3882,39.3436,39.3627,70800.0
2009-12-29 15:15:00,61.81,61.88,61.81,61.87,49900.0,39.35,39.3946,39.35,39.3882,49900.0
2009-12-29 15:20:00,61.88,61.88,61.78,61.81,101300.0,39.3946,39.3946,39.3309,39.35,101300.0
2009-12-29 15:25:00,61.82,61.86,61.8,61.85,75600.0,39.3564,39.3818,39.3436,39.3755,75600.0
2009-12-29 15:30:00,61.84,61.86,61.77,61.78,87500.0,39.3691,39.3818,39.3245,39.3309,87500.0
2009-12-29 15:35:00,61.78,61.79,61.75,61.79,86000.0,39.3309,39.3373,39.3118,39.3373,86000.0
2009-12-29 15:40:00,61.79,61.79,61.73,61.75,220300.0,39.3373,39.3373,39.2991,39.3118,220300.0
2009-12-29 15:45:00,61.75,61.76,61.71,61.71,135400.0,39.3118,39.3182,39.2863,39.2863,135400.0
2009-12-29 15:50:00,61.71,61.72,61.62,61.62,285600.0,39.2863,39.2927,39.229,39.229,285600.0
2009-12-29 15:55:00,61.62,61.64,61.56,61.58,483000.0,39.229,39.2418,39.1908,39.2036,483000.0
2009-12-30 09:30:00,61.38,61.62,61.38,61.6,176800.0,39.0762,39.229,39.0762,39.2163,176800.0
2009-12-30 09:35:00,61.61,61.75,61.58,61.63,117700.0,39.2227,39.3118,39.2036,39.2354,117700.0
2009-12-30 09:40:00,61.65,61.84,61.65,61.74,117500.0,39.2481,39.3691,39.2481,39.3054,117500.0
2009-12-30 09:45:00,61.75,61.85,61.73,61.73,79900.0,39.3118,39.3755,39.2991,39.2991,79900.0
2009-12-30 09:50:00,61.73,61.76,61.72,61.74,45100.0,39.2991,39.3182,39.2927,39.3054,45100.0
2009-12-30 09:55:00,61.73,61.75,61.69,61.69,65300.0,39.2991,39.3118,39.2736,39.2736,65300.0
2009-12-30 10:00:00,61.7,61.76,61.69,61.75,46600.0,39.28,39.3182,39.2736,39.3118,46600.0
2009-12-30 10:05:00,61.76,61.79,61.73,61.79,34700.0,39.3182,39.3373,39.2991,39.3373,34700.0
2009-12-30 10:10:00,61.79,61.86,61.78,61.81,60200.0,39.3373,39.3818,39.3309,39.35,60200.0
2009-12-30 10:15:00,61.81,61.89,61.81,61.83,51200.0,39.35,39.4009,39.35,39.3627,51200.0
2009-12-30 10:20:00,61.83,61.84,61.72,61.73,49600.0,39.3627,39.3691,39.2927,39.2991,49600.0
2009-12-30 10:25:00,61.73,61.74,61.7,61.71,42900.0,39.2991,39.3054,39.28,39.2863,42900.0
2009-12-30 10:30:00,61.72,61.74,61.66,61.66,40500.0,39.2927,39.3054,39.2545,39.2545,40500.0
2009-12-30 10:35:00,61.68,61.68,61.6,61.61,52700.0,39.2672,39.2672,39.2163,39.2227,52700.0
2009-12-30 10:40:00,61.6,61.62,61.57,61.61,65500.0,39.2163,39.229,39.1972,39.2227,65500.0
2009-12-30 10:45:00,61.61,61.62,61.59,61.61,47700.0,39.2227,39.229,39.2099,39.2227,47700.0
2009-12-30 10:50:00,61.62,61.62,61.58,61.59,62200.0,39.229,39.229,39.2036,39.2099,62200.0
2009-12-30 10:55:00,61.59,61.61,61.58,61.59,32400.0,39.2099,39.2227,39.2036,39.2099,32400.0
2009-12-30 11:00:00,61.59,61.61,61.52,61.55,116400.0,39.2099,39.2227,39.1654,39.1845,116400.0
2009-12-30 11:05:00,61.55,61.57,61.52,61.56,31300.0,39.1845,39.1972,39.1654,39.1908,31300.0
2009-12-30 11:10:00,61.56,61.62,61.56,61.56,46300.0,39.1908,39.229,39.1908,39.1908,46300.0
2009-12-30 11:15:00,61.55,61.56,61.5,61.51,26900.0,39.1845,39.1908,39.1526,39.159,26900.0
2009-12-30 11:20:00,61.5,61.64,61.46,61.48,106700.0,39.1526,39.2418,39.1272,39.1399,106700.0
2009-12-30 11:25:00,61.48,61.51,61.42,61.45,60500.0,39.1399,39.159,39.1017,39.1208,60500.0
2009-12-30 11:30:00,61.46,61.51,61.45,61.46,71100.0,39.1272,39.159,39.1208,39.1272,71100.0
2009-12-30 11:35:00,61.46,61.47,61.44,61.46,34000.0,39.1272,39.1335,39.1144,39.1272,34000.0
2009-12-30 11:40:00,61.47,61.51,61.47,61.48,24900.0,39.1335,39.159,39.1335,39.1399,24900.0
2009-12-30 11:45:00,61.47,61.54,61.45,61.51,41500.0,39.1335,39.1781,39.1208,39.159,41500.0
2009-12-30 11:50:00,61.51,61.54,61.51,61.53,31900.0,39.159,39.1781,39.159,39.1717,31900.0
2009-12-30 11:55:00,61.53,61.53,61.48,61.49,62700.0,39.1717,39.1717,39.1399,39.1463,62700.0
2009-12-30 12:00:00,61.5,61.51,61.49,61.51,46100.0,39.1526,39.159,39.1463,39.159,46100.0
2009-12-30 12:05:00,61.51,61.54,61.47,61.47,57700.0,39.159,39.1781,39.1335,39.1335,57700.0
2009-12-30 12:10:00,61.49,61.5,61.45,61.46,37100.0,39.1463,39.1526,39.1208,39.1272,37100.0
2009-12-30 12:15:00,61.45,61.46,61.41,61.42,47700.0,39.1208,39.1272,39.0953,39.1017,47700.0
2009-12-30 12:20:00,61.42,61.45,61.42,61.43,22800.0,39.1017,39.1208,39.1017,39.1081,22800.0
2009-12-30 12:25:00,61.43,61.45,61.41,61.41,36000.0,39.1081,39.1208,39.0953,39.0953,36000.0
2009-12-30 12:30:00,61.41,61.42,61.31,61.31,141600.0,39.0953,39.1017,39.0317,39.0317,141600.0
2009-12-30 12:35:00,61.32,61.34,61.25,61.25,84500.0,39.038,39.0508,38.9935,38.9935,84500.0
2009-12-30 12:40:00,61.25,61.29,61.21,61.22,58600.0,38.9935,39.0189,38.968,38.9744,58600.0
2009-12-30 12:45:00,61.23,61.24,61.19,61.23,74200.0,38.9807,38.9871,38.9553,38.9807,74200.0
2009-12-30 12:50:00,61.23,61.32,61.21,61.3,54700.0,38.9807,39.038,38.968,39.0253,54700.0
2009-12-30 12:55:00,61.3,61.31,61.27,61.29,21800.0,39.0253,39.0317,39.0062,39.0189,21800.0
2009-12-30 13:00:00,61.29,61.4,61.29,61.38,28700.0,39.0189,39.089,39.0189,39.0762,28700.0
2009-12-30 13:05:00,61.38,61.38,61.27,61.28,88800.0,39.0762,39.0762,39.0062,39.0126,88800.0
2009-12-30 13:10:00,61.28,61.3,61.24,61.28,30500.0,39.0126,39.0253,38.9871,39.0126,30500.0
2009-12-30 13:15:00,61.27,61.28,61.25,61.28,38400.0,39.0062,39.0126,38.9935,39.0126,38400.0
2009-12-30 13:20:00,61.28,61.31,61.26,61.3,33800.0,39.0126,39.0317,38.9998,39.0253,33800.0
2009-12-30 13:25:00,61.3,61.31,61.26,61.26,34000.0,39.0253,39.0317,38.9998,38.9998,34000.0
2009-12-30 13:30:00,61.26,61.27,61.25,61.26,28100.0,38.9998,39.0062,38.9935,38.9998,28100.0
2009-12-30 13:35:00,61.26,61.26,61.25,61.26,28500.0,38.9998,38.9998,38.9935,38.9998,28500.0
2009-12-30 13:40:00,61.26,61.29,61.26,61.28,37300.0,38.9998,39.0189,38.9998,39.0126,37300.0
2009-12-30 13:45:00,61.27,61.28,61.25,61.25,34200.0,39.0062,39.0126,38.9935,38.9935,34200.0
2009-12-30 13:50:00,61.25,61.27,61.24,61.24,52800.0,38.9935,39.0062,38.9871,38.9871,52800.0
2009-12-30 13:55:00,61.24,61.27,61.22,61.25,56800.0,38.9871,39.0062,38.9744,38.9935,56800.0
2009-12-30 14:00:00,61.26,61.32,61.25,61.3,45700.0,38.9998,39.038,38.9935,39.0253,45700.0
2009-12-30 14:05:00,61.3,61.35,61.27,61.29,44100.0,39.0253,39.0571,39.0062,39.0189,44100.0
2009-12-30 14:10:00,61.29,61.3,61.28,61.28,25300.0,39.0189,39.0253,39.0126,39.0126,25300.0
2009-12-30 14:15:00,61.28,61.28,61.21,61.24,51900.0,39.0126,39.0126,38.968,38.9871,51900.0
2009-12-30 14:20:00,61.24,61.24,61.21,61.22,33500.0,38.9871,38.9871,38.968,38.9744,33500.0
2009-12-30 14:25:00,61.23,61.26,61.2,61.26,67200.0,38.9807,38.9998,38.9617,38.9998,67200.0
2009-12-30 14:30:00,61.26,61.27,61.2,61.2,38200.0,38.9998,39.0062,38.9617,38.9617,38200.0
2009-12-30 14:35:00,61.21,61.21,61.16,61.16,45700.0,38.968,38.968,38.9362,38.9362,45700.0
2009-12-30 14:40:00,61.17,61.2,61.16,61.17,48100.0,38.9426,38.9617,38.9362,38.9426,48100.0
2009-12-30 14:45:00,61.18,61.22,61.17,61.2,36700.0,38.9489,38.9744,38.9426,38.9617,36700.0
2009-12-30 14:50:00,61.21,61.21,61.2,61.21,25800.0,38.968,38.968,38.9617,38.968,25800.0
2009-12-30 14:55:00,61.21,61.24,61.21,61.22,28900.0,38.968,38.9871,38.968,38.9744,28900.0
2009-12-30 15:00:00,61.22,61.25,61.19,61.25,94000.0,38.9744,38.9935,38.9553,38.9935,94000.0
2009-12-30 15:05:00,61.24,61.25,61.24,61.25,27600.0,38.9871,38.9935,38.9871,38.9935,27600.0
2009-12-30 15:10:00,61.25,61.25,61.2,61.24,57900.0,38.9935,38.9935,38.9617,38.9871,57900.0
2009-12-30 15:15:00,61.23,61.25,61.2,61.21,35900.0,38.9807,38.9935,38.9617,38.968,35900.0
2009-12-30 15:20:00,61.21,61.28,61.21,61.28,61900.0,38.968,39.0126,38.968,39.0126,61900.0
2009-12-30 15:25:00,61.28,61.29,61.25,61.25,31000.0,39.0126,39.0189,38.9935,38.9935,31000.0
2009-12-30 15:30:00,61.26,61.3,61.25,61.28,62400.0,38.9998,39.0253,38.9935,39.0126,62400.0
2009-12-30 15:35:00,61.28,61.29,61.21,61.21,96600.0,39.0126,39.0189,38.968,38.968,96600.0
2009-12-30 15:40:00,61.22,61.28,61.21,61.28,132800.0,38.9744,39.0126,38.968,39.0126,132800.0
2009-12-30 15:45:00,61.27,61.33,61.27,61.31,114400.0,39.0062,39.0444,39.0062,39.0317,114400.0
2009-12-30 15:50:00,61.31,61.4,61.31,61.37,210800.0,39.0317,39.089,39.0317,39.0699,210800.0
2009-12-30 15:55:00,61.37,61.38,61.32,61.33,307900.0,39.0699,39.0762,39.038,39.0444,307900.0
2009-12-31 09:30:00,61.52,61.53,61.28,61.34,107200.0,39.1654,39.1717,39.0126,39.0508,107200.0
2009-12-31 09:35:00,61.33,61.46,61.3,61.44,172900.0,39.0444,39.1272,39.0253,39.1144,172900.0
2009-12-31 09:40:00,61.45,61.45,61.37,61.39,63500.0,39.1208,39.1208,39.0699,39.0826,63500.0
2009-12-31 09:45:00,61.41,61.42,61.37,61.38,33900.0,39.0953,39.1017,39.0699,39.0762,33900.0
2009-12-31 09:50:00,61.38,61.39,61.31,61.31,66000.0,39.0762,39.0826,39.0317,39.0317,66000.0
2009-12-31 09:55:00,61.32,61.35,61.26,61.28,74200.0,39.038,39.0571,38.9998,39.0126,74200.0
2009-12-31 10:00:00,61.28,61.28,61.25,61.26,29400.0,39.0126,39.0126,38.9935,38.9998,29400.0
2009-12-31 10:05:00,61.26,61.28,61.19,61.28,120900.0,38.9998,39.0126,38.9553,39.0126,120900.0
2009-12-31 10:10:00,61.29,61.29,61.2,61.2,56000.0,39.0189,39.0189,38.9617,38.9617,56000.0
2009-12-31 10:15:00,61.2,61.28,61.2,61.26,25900.0,38.9617,39.0126,38.9617,38.9998,25900.0
2009-12-31 10:20:00,61.25,61.31,61.25,61.29,34300.0,38.9935,39.0317,38.9935,39.0189,34300.0
2009-12-31 10:25:00,61.28,61.28,61.21,61.22,24200.0,39.0126,39.0126,38.968,38.9744,24200.0
2009-12-31 10:30:00,61.21,61.22,61.19,61.21,37900.0,38.968,38.9744,38.9553,38.968,37900.0
2009-12-31 10:35:00,61.22,61.26,61.21,61.22,27400.0,38.9744,38.9998,38.968,38.9744,27400.0
2009-12-31 10:40:00,61.22,61.24,61.21,61.23,27000.0,38.9744,38.9871,38.968,38.9807,27000.0
2009-12-31 10:45:00,61.23,61.24,61.19,61.19,44900.0,38.9807,38.9871,38.9553,38.9553,44900.0
2009-12-31 10:50:00,61.19,61.23,61.19,61.2,31900.0,38.9553,38.9807,38.9553,38.9617,31900.0
2009-12-31 10:55:00,61.21,61.22,61.2,61.21,23100.0,38.968,38.9744,38.9617,38.968,23100.0
2009-12-31 11:00:00,61.21,61.22,61.17,61.17,25700.0,38.968,38.9744,38.9426,38.9426,25700.0
2009-12-31 11:05:00,61.17,61.19,61.14,61.16,46000.0,38.9426,38.9553,38.9235,38.9362,46000.0
2009-12-31 11:10:00,61.15,61.18,61.11,61.12,51000.0,38.9298,38.9489,38.9044,38.9107,51000.0
2009-12-31 11:15:00,61.12,61.13,61.1,61.11,34400.0,38.9107,38.9171,38.898,38.9044,34400.0
2009-12-31 11:20:00,61.11,61.13,61.1,61.12,31200.0,38.9044,38.9171,38.898,38.9107,31200.0
2009-12-31 11:25:00,61.12,61.13,61.1,61.1,25900.0,38.9107,38.9171,38.898,38.898,25900.0
2009-12-31 11:30:00,61.1,61.11,61.03,61.03,65400.0,38.898,38.9044,38.8534,38.8534,65400.0
2009-12-31 11:35:00,61.03,61.07,61.03,61.06,51600.0,38.8534,38.8789,38.8534,38.8725,51600.0
2009-12-31 11:40:00,61.05,61.06,61.04,61.04,27900.0,38.8662,38.8725,38.8598,38.8598,27900.0
2009-12-31 11:45:00,61.04,61.08,61.04,61.07,32000.0,38.8598,38.8853,38.8598,38.8789,32000.0
2009-12-31 11:50:00,61.07,61.09,61.05,61.07,52800.0,38.8789,38.8916,38.8662,38.8789,52800.0
2009-12-31 11:55:00,61.07,61.08,61.06,61.08,42800.0,38.8789,38.8853,38.8725,38.8853,42800.0
2009-12-31 12:00:00,61.08,61.08,61.05,61.06,19200.0,38.8853,38.8853,38.8662,38.8725,19200.0
2009-12-31 12:05:00,61.06,61.06,61.01,61.06,63900.0,38.8725,38.8725,38.8407,38.8725,63900.0
2009-12-31 12:10:00,61.07,61.08,61.02,61.04,53900.0,38.8789,38.8853,38.8471,38.8598,53900.0
2009-12-31 12:15:00,61.04,61.08,61.04,61.08,23600.0,38.8598,38.8853,38.8598,38.8853,23600.0
2009-12-31 12:20:00,61.08,61.1,61.06,61.1,44700.0,38.8853,38.898,38.8725,38.898,44700.0
2009-12-31 12:25:00,61.09,61.11,61.08,61.09,29500.0,38.8916,38.9044,38.8853,38.8916,29500.0
2009-12-31 12:30:00,61.1,61.1,61.06,61.08,21800.0,38.898,38.898,38.8725,38.8853,21800.0
2009-12-31 12:35:00,61.07,61.07,61.01,61.01,22700.0,38.8789,38.8789,38.8407,38.8407,22700.0
2009-12-31 12:40:00,61.02,61.03,61.01,61.03,23900.0,38.8471,38.8534,38.8407,38.8534,23900.0
2009-12-31 12:45:00,61.03,61.07,61.03,61.05,34900.0,38.8534,38.8789,38.8534,38.8662,34900.0
2009-12-31 12:50:00,61.06,61.06,61.03,61.04,28900.0,38.8725,38.8725,38.8534,38.8598,28900.0
2009-12-31 12:55:00,61.04,61.06,61.03,61.03,13800.0,38.8598,38.8725,38.8534,38.8534,13800.0
2009-12-31 13:00:00,61.03,61.05,61.03,61.05,32900.0,38.8534,38.8662,38.8534,38.8662,32900.0
2009-12-31 13:05:00,61.04,61.06,61.02,61.02,28700.0,38.8598,38.8725,38.8471,38.8471,28700.0
2009-12-31 13:10:00,61.02,61.03,61.0,61.01,29000.0,38.8471,38.8534,38.8343,38.8407,29000.0
2009-12-31 13:15:00,61.01,61.02,60.95,60.96,68900.0,38.8407,38.8471,38.8025,38.8089,68900.0
2009-12-31 13:20:00,60.97,61.01,60.96,61.0,23200.0,38.8152,38.8407,38.8089,38.8343,23200.0
2009-12-31 13:25:00,61.0,61.04,61.0,61.03,30300.0,38.8343,38.8598,38.8343,38.8534,30300.0
2009-12-31 13:30:00,61.03,61.06,61.03,61.04,23400.0,38.8534,38.8725,38.8534,38.8598,23400.0
2009-12-31 13:35:00,61.04,61.07,61.03,61.06,23900.0,38.8598,38.8789,38.8534,38.8725,23900.0
2009-12-31 13:40:00,61.07,61.08,61.03,61.03,17700.0,38.8789,38.8853,38.8534,38.8534,17700.0
2009-12-31 13:45:00,61.04,61.05,61.03,61.04,30400.0,38.8598,38.8662,38.8534,38.8598,30400.0
2009-12-31 13:50:00,61.05,61.08,61.04,61.08,23000.0,38.8662,38.8853,38.8598,38.8853,23000.0
2009-12-31 13:55:00,61.08,61.08,61.04,61.05,18300.0,38.8853,38.8853,38.8598,38.8662,18300.0
2009-12-31 14:00:00,61.06,61.06,61.03,61.03,13000.0,38.8725,38.8725,38.8534,38.8534,13000.0
2009-12-31 14:05:00,61.04,61.05,61.03,61.04,21000.0,38.8598,38.8662,38.8534,38.8598,21000.0
2009-12-31 14:10:00,61.05,61.05,61.02,61.02,13400.0,38.8662,38.8662,38.8471,38.8471,13400.0
2009-12-31 14:15:00,61.02,61.07,61.02,61.05,37700.0,38.8471,38.8789,38.8471,38.8662,37700.0
2009-12-31 14:20:00,61.05,61.07,61.0,61.0,67100.0,38.8662,38.8789,38.8343,38.8343,67100.0
2009-12-31 14:25:00,61.0,61.03,61.0,61.01,45500.0,38.8343,38.8534,38.8343,38.8407,45500.0
2009-12-31 14:30:00,61.01,61.05,61.0,61.05,26700.0,38.8407,38.8662,38.8343,38.8662,26700.0
2009-12-31 14:35:00,61.05,61.07,61.04,61.07,26400.0,38.8662,38.8789,38.8598,38.8789,26400.0
2009-12-31 14:40:00,61.06,61.07,61.04,61.06,37800.0,38.8725,38.8789,38.8598,38.8725,37800.0
2009-12-31 14:45:00,61.05,61.06,61.04,61.04,28700.0,38.8662,38.8725,38.8598,38.8598,28700.0
2009-12-31 14:50:00,61.04,61.09,61.04,61.09,32500.0,38.8598,38.8916,38.8598,38.8916,32500.0
2009-12-31 14:55:00,61.09,61.1,61.05,61.07,53800.0,38.8916,38.898,38.8662,38.8789,53800.0
2009-12-31 15:00:00,61.08,61.1,61.0,61.0,39700.0,38.8853,38.898,38.8343,38.8343,39700.0
2009-12-31 15:05:00,61.0,61.01,60.98,60.98,41700.0,38.8343,38.8407,38.8216,38.8216,41700.0
2009-12-31 15:10:00,60.98,61.0,60.98,60.99,36200.0,38.8216,38.8343,38.8216,38.828,36200.0
2009-12-31 15:15:00,60.99,61.02,60.96,61.0,44300.0,38.828,38.8471,38.8089,38.8343,44300.0
2009-12-31 15:20:00,60.99,61.01,60.99,61.01,41400.0,38.828,38.8407,38.828,38.8407,41400.0
2009-12-31 15:25:00,61.0,61.04,60.97,61.03,47400.0,38.8343,38.8598,38.8152,38.8534,47400.0
2009-12-31 15:30:00,61.04,61.04,61.0,61.01,57400.0,38.8598,38.8598,38.8343,38.8407,57400.0
2009-12-31 15:35:00,61.01,61.03,60.88,60.9,200000.0,38.8407,38.8534,38.7579,38.7707,200000.0
2009-12-31 15:40:00,60.89,60.91,60.82,60.85,151000.0,38.7643,38.777,38.7197,38.7388,151000.0
2009-12-31 15:45:00,60.85,60.85,60.7,60.74,231100.0,38.7388,38.7388,38.6433,38.6688,231100.0
2009-12-31 15:50:00,60.75,60.84,60.74,60.8,250500.0,38.6752,38.7325,38.6688,38.707,250500.0
2009-12-31 15:55:00,60.8,60.8,60.6,60.6,664400.0,38.707,38.707,38.5797,38.5797,664400.0
2010-01-04 09:30:00,61.11,61.12,60.63,60.67,364200.0,38.9044,38.9107,38.5988,38.6242,364200.0
2010-01-04 09:35:00,60.67,60.88,60.63,60.87,203100.0,38.6242,38.7579,38.5988,38.7516,203100.0
2010-01-04 09:40:00,60.86,60.98,60.86,60.98,125200.0,38.7452,38.8216,38.7452,38.8216,125200.0
2010-01-04 09:45:00,60.98,61.28,60.98,61.17,223500.0,38.8216,39.0126,38.8216,38.9426,223500.0
2010-01-04 09:50:00,61.18,61.19,60.98,60.98,115800.0,38.9489,38.9553,38.8216,38.8216,115800.0
2010-01-04 09:55:00,60.98,60.98,60.87,60.88,113200.0,38.8216,38.8216,38.7516,38.7579,113200.0
2010-01-04 10:00:00,60.89,61.0,60.85,60.91,180200.0,38.7643,38.8343,38.7388,38.777,180200.0
2010-01-04 10:05:00,60.9,61.14,60.9,61.12,148600.0,38.7707,38.9235,38.7707,38.9107,148600.0
2010-01-04 10:10:00,61.12,61.17,61.1,61.15,88900.0,38.9107,38.9426,38.898,38.9298,88900.0
2010-01-04 10:15:00,61.16,61.16,61.12,61.14,88700.0,38.9362,38.9362,38.9107,38.9235,88700.0
2010-01-04 10:20:00,61.16,61.21,61.15,61.16,130700.0,38.9362,38.968,38.9298,38.9362,130700.0
2010-01-04 10:25:00,61.16,61.23,61.11,61.21,103600.0,38.9362,38.9807,38.9044,38.968,103600.0
2010-01-04 10:30:00,61.21,61.22,61.14,61.15,67200.0,38.968,38.9744,38.9235,38.9298,67200.0
2010-01-04 10:35:00,61.14,61.22,61.13,61.2,78100.0,38.9235,38.9744,38.9171,38.9617,78100.0
2010-01-04 10:40:00,61.2,61.27,61.19,61.23,107700.0,38.9617,39.0062,38.9553,38.9807,107700.0
2010-01-04 10:45:00,61.24,61.28,61.2,61.24,69500.0,38.9871,39.0126,38.9617,38.9871,69500.0
2010-01-04 10:50:00,61.24,61.27,61.22,61.23,79000.0,38.9871,39.0062,38.9744,38.9807,79000.0
2010-01-04 10:55:00,61.22,61.28,61.19,61.2,104100.0,38.9744,39.0126,38.9553,38.9617,104100.0
2010-01-04 11:00:00,61.2,61.24,61.2,61.23,58300.0,38.9617,38.9871,38.9617,38.9807,58300.0
2010-01-04 11:05:00,61.23,61.23,61.17,61.19,72900.0,38.9807,38.9807,38.9426,38.9553,72900.0
2010-01-04 11:10:00,61.19,61.22,61.18,61.19,55200.0,38.9553,38.9744,38.9489,38.9553,55200.0
2010-01-04 11:15:00,61.2,61.2,61.17,61.17,30400.0,38.9617,38.9617,38.9426,38.9426,30400.0
2010-01-04 11:20:00,61.17,61.24,61.17,61.24,67400.0,38.9426,38.9871,38.9426,38.9871,67400.0
2010-01-04 11:25:00,61.24,61.25,61.19,61.25,78900.0,38.9871,38.9935,38.9553,38.9935,78900.0
2010-01-04 11:30:00,61.25,61.27,61.21,61.26,88000.0,38.9935,39.0062,38.968,38.9998,88000.0
2010-01-04 11:35:00,61.27,61.31,61.22,61.23,117400.0,39.0062,39.0317,38.9744,38.9807,117400.0
2010-01-04 11:40:00,61.22,61.31,61.21,61.27,124200.0,38.9744,39.0317,38.968,39.0062,124200.0
2010-01-04 11:45:00,61.27,61.27,61.15,61.18,102300.0,39.0062,39.0062,38.9298,38.9489,102300.0
2010-01-04 11:50:00,61.19,61.2,61.15,61.18,65100.0,38.9553,38.9617,38.9298,38.9489,65100.0
2010-01-04 11:55:00,61.17,61.19,61.12,61.13,60900.0,38.9426,38.9553,38.9107,38.9171,60900.0
2010-01-04 12:00:00,61.13,61.14,61.06,61.06,50700.0,38.9171,38.9235,38.8725,38.8725,50700.0
2010-01-04 12:05:00,61.06,61.09,61.0,61.0,126400.0,38.8725,38.8916,38.8343,38.8343,126400.0
2010-01-04 12:10:00,61.01,61.01,60.99,61.0,53200.0,38.8407,38.8407,38.828,38.8343,53200.0
2010-01-04 12:15:00,61.0,61.01,60.94,60.96,139000.0,38.8343,38.8407,38.7961,38.8089,139000.0
2010-01-04 12:20:00,60.96,61.04,60.96,61.03,51100.0,38.8089,38.8598,38.8089,38.8534,51100.0
2010-01-04 12:25:00,61.03,61.06,61.01,61.02,44700.0,38.8534,38.8725,38.8407,38.8471,44700.0
2010-01-04 12:30:00,61.01,61.07,61.01,61.07,36300.0,38.8407,38.8789,38.8407,38.8789,36300.0
2010-01-04 12:35:00,61.07,61.1,61.02,61.1,100900.0,38.8789,38.898,38.8471,38.898,100900.0
2010-01-04 12:40:00,61.09,61.18,61.06,61.13,83900.0,38.8916,38.9489,38.8725,38.9171,83900.0
2010-01-04 12:45:00,61.13,61.21,61.12,61.17,78300.0,38.9171,38.968,38.9107,38.9426,78300.0
2010-01-04 12:50:00,61.17,61.23,61.17,61.23,67000.0,38.9426,38.9807,38.9426,38.9807,67000.0
2010-01-04 12:55:00,61.23,61.25,61.22,61.25,43500.0,38.9807,38.9935,38.9744,38.9935,43500.0
2010-01-04 13:00:00,61.25,61.25,61.21,61.23,66500.0,38.9935,38.9935,38.968,38.9807,66500.0
2010-01-04 13:05:00,61.23,61.27,61.19,61.23,157500.0,38.9807,39.0062,38.9553,38.9807,157500.0
2010-01-04 13:10:00,61.23,61.24,61.14,61.15,71900.0,38.9807,38.9871,38.9235,38.9298,71900.0
2010-01-04 13:15:00,61.15,61.2,61.13,61.19,45500.0,38.9298,38.9617,38.9171,38.9553,45500.0
2010-01-04 13:20:00,61.19,61.25,61.17,61.25,94500.0,38.9553,38.9935,38.9426,38.9935,94500.0
2010-01-04 13:25:00,61.25,61.26,61.22,61.25,47200.0,38.9935,38.9998,38.9744,38.9935,47200.0
2010-01-04 13:30:00,61.25,61.26,61.23,61.24,27100.0,38.9935,38.9998,38.9807,38.9871,27100.0
2010-01-04 13:35:00,61.23,61.24,61.17,61.17,55600.0,38.9807,38.9871,38.9426,38.9426,55600.0
2010-01-04 13:40:00,61.17,61.21,61.16,61.21,47900.0,38.9426,38.968,38.9362,38.968,47900.0
2010-01-04 13:45:00,61.2,61.21,61.16,61.17,39400.0,38.9617,38.968,38.9362,38.9426,39400.0
2010-01-04 13:50:00,61.17,61.18,61.04,61.08,90200.0,38.9426,38.9489,38.8598,38.8853,90200.0
2010-01-04 13:55:00,61.08,61.08,61.05,61.07,25800.0,38.8853,38.8853,38.8662,38.8789,25800.0
2010-01-04 14:00:00,61.08,61.08,61.06,61.08,36100.0,38.8853,38.8853,38.8725,38.8853,36100.0
2010-01-04 14:05:00,61.08,61.08,61.04,61.04,59500.0,38.8853,38.8853,38.8598,38.8598,59500.0
2010-01-04 14:10:00,61.04,61.05,61.01,61.02,32000.0,38.8598,38.8662,38.8407,38.8471,32000.0
2010-01-04 14:15:00,61.01,61.11,61.01,61.08,66900.0,38.8407,38.9044,38.8407,38.8853,66900.0
2010-01-04 14:20:00,61.09,61.11,61.08,61.11,47100.0,38.8916,38.9044,38.8853,38.9044,47100.0
2010-01-04 14:25:00,61.11,61.16,61.1,61.12,78200.0,38.9044,38.9362,38.898,38.9107,78200.0
2010-01-04 14:30:00,61.12,61.15,61.11,61.14,39800.0,38.9107,38.9298,38.9044,38.9235,39800.0
2010-01-04 14:35:00,61.13,61.14,61.08,61.12,53900.0,38.9171,38.9235,38.8853,38.9107,53900.0
2010-01-04 14:40:00,61.12,61.14,61.12,61.14,41700.0,38.9107,38.9235,38.9107,38.9235,41700.0
2010-01-04 14:45:00,61.14,61.19,61.1,61.1,58700.0,38.9235,38.9553,38.898,38.898,58700.0
2010-01-04 14:50:00,61.09,61.1,61.06,61.06,35000.0,38.8916,38.898,38.8725,38.8725,35000.0
2010-01-04 14:55:00,61.06,61.1,61.06,61.1,67400.0,38.8725,38.898,38.8725,38.898,67400.0
2010-01-04 15:00:00,61.1,61.1,61.06,61.1,82300.0,38.898,38.898,38.8725,38.898,82300.0
2010-01-04 15:05:00,61.1,61.14,61.09,61.13,76900.0,38.898,38.9235,38.8916,38.9171,76900.0
2010-01-04 15:10:00,61.14,61.14,61.09,61.11,66300.0,38.9235,38.9235,38.8916,38.9044,66300.0
2010-01-04 15:15:00,61.12,61.18,61.09,61.14,276000.0,38.9107,38.9489,38.8916,38.9235,276000.0
2010-01-04 15:20:00,61.14,61.15,61.09,61.1,159100.0,38.9235,38.9298,38.8916,38.898,159100.0
2010-01-04 15:25:00,61.1,61.15,61.09,61.15,129000.0,38.898,38.9298,38.8916,38.9298,129000.0
2010-01-04 15:30:00,61.15,61.22,61.15,61.22,151000.0,38.9298,38.9744,38.9298,38.9744,151000.0
2010-01-04 15:35:00,61.21,61.22,61.15,61.15,85500.0,38.968,38.9744,38.9298,38.9298,85500.0
2010-01-04 15:40:00,61.15,61.16,61.11,61.12,95700.0,38.9298,38.9362,38.9044,38.9107,95700.0
2010-01-04 15:45:00,61.11,61.14,61.11,61.12,154200.0,38.9044,38.9235,38.9044,38.9107,154200.0
2010-01-04 15:50:00,61.13,61.15,61.09,61.12,188200.0,38.9171,38.9298,38.8916,38.9107,188200.0
2010-01-04 15:55:00,61.12,61.14,61.06,61.12,404400.0,38.9107,38.9235,38.8725,38.9107,404400.0
2010-01-05 09:30:00,61.13,61.13,60.8,60.99,228700.0,38.9171,38.9171,38.707,38.828,228700.0
2010-01-05 09:35:00,60.98,60.98,60.85,60.87,200800.0,38.8216,38.8216,38.7388,38.7516,200800.0
2010-01-05 09:40:00,60.88,60.88,60.76,60.8,112200.0,38.7579,38.7579,38.6815,38.707,112200.0
2010-01-05 09:45:00,60.8,60.85,60.75,60.77,193100.0,38.707,38.7388,38.6752,38.6879,193100.0
2010-01-05 09:50:00,60.77,60.77,60.67,60.7,113900.0,38.6879,38.6879,38.6242,38.6433,113900.0
2010-01-05 09:55:00,60.7,60.79,60.68,60.71,122400.0,38.6433,38.7006,38.6306,38.6497,122400.0
2010-01-05 10:00:00,60.68,60.93,60.6,60.85,240200.0,38.6306,38.7898,38.5797,38.7388,240200.0
2010-01-05 10:05:00,60.85,60.89,60.73,60.75,85700.0,38.7388,38.7643,38.6624,38.6752,85700.0
2010-01-05 10:10:00,60.76,60.82,60.73,60.81,73200.0,38.6815,38.7197,38.6624,38.7134,73200.0
2010-01-05 10:15:00,60.8,60.84,60.78,60.83,52200.0,38.707,38.7325,38.6943,38.7261,52200.0
2010-01-05 10:20:00,60.85,60.9,60.83,60.88,56400.0,38.7388,38.7707,38.7261,38.7579,56400.0
2010-01-05 10:25:00,60.88,60.99,60.86,60.93,83300.0,38.7579,38.828,38.7452,38.7898,83300.0
2010-01-05 10:30:00,60.93,60.97,60.89,60.97,52100.0,38.7898,38.8152,38.7643,38.8152,52100.0
2010-01-05 10:35:00,60.98,60.99,60.95,60.98,55700.0,38.8216,38.828,38.8025,38.8216,55700.0
2010-01-05 10:40:00,60.97,61.01,60.94,61.0,85400.0,38.8152,38.8407,38.7961,38.8343,85400.0
2010-01-05 10:45:00,61.0,61.03,60.97,61.01,103000.0,38.8343,38.8534,38.8152,38.8407,103000.0
2010-01-05 10:50:00,61.01,61.1,61.01,61.06,143400.0,38.8407,38.898,38.8407,38.8725,143400.0
2010-01-05 10:55:00,61.06,61.12,61.05,61.12,88700.0,38.8725,38.9107,38.8662,38.9107,88700.0
2010-01-05 11:00:00,61.11,61.16,61.08,61.16,75500.0,38.9044,38.9362,38.8853,38.9362,75500.0
2010-01-05 11:05:00,61.15,61.16,61.13,61.13,40400.0,38.9298,38.9362,38.9171,38.9171,40400.0
2010-01-05 11:10:00,61.13,61.19,61.12,61.14,106100.0,38.9171,38.9553,38.9107,38.9235,106100.0
2010-01-05 11:15:00,61.14,61.14,61.07,61.1,112500.0,38.9235,38.9235,38.8789,38.898,112500.0
2010-01-05 11:20:00,61.11,61.12,61.04,61.1,125500.0,38.9044,38.9107,38.8598,38.898,125500.0
2010-01-05 11:25:00,61.09,61.18,61.08,61.12,98900.0,38.8916,38.9489,38.8853,38.9107,98900.0
2010-01-05 11:30:00,61.12,61.17,61.11,61.17,90700.0,38.9107,38.9426,38.9044,38.9426,90700.0
2010-01-05 11:35:00,61.17,61.22,61.15,61.21,70500.0,38.9426,38.9744,38.9298,38.968,70500.0
2010-01-05 11:40:00,61.21,61.24,61.19,61.23,64300.0,38.968,38.9871,38.9553,38.9807,64300.0
2010-01-05 11:45:00,61.23,61.23,61.18,61.21,58700.0,38.9807,38.9807,38.9489,38.968,58700.0
2010-01-05 11:50:00,61.21,61.27,61.21,61.23,73300.0,38.968,39.0062,38.968,38.9807,73300.0
2010-01-05 11:55:00,61.22,61.28,61.2,61.2,86700.0,38.9744,39.0126,38.9617,38.9617,86700.0
2010-01-05 12:00:00,61.21,61.27,61.2,61.21,63500.0,38.968,39.0062,38.9617,38.968,63500.0
2010-01-05 12:05:00,61.2,61.22,61.16,61.17,114800.0,38.9617,38.9744,38.9362,38.9426,114800.0
2010-01-05 12:10:00,61.18,61.24,61.17,61.22,67000.0,38.9489,38.9871,38.9426,38.9744,67000.0
2010-01-05 12:15:00,61.22,61.23,61.17,61.17,43200.0,38.9744,38.9807,38.9426,38.9426,43200.0
2010-01-05 12:20:00,61.17,61.19,61.17,61.18,53400.0,38.9426,38.9553,38.9426,38.9489,53400.0
2010-01-05 12:25:00,61.19,61.2,61.16,61.17,90500.0,38.9553,38.9617,38.9362,38.9426,90500.0
2010-01-05 12:30:00,61.17,61.19,61.16,61.17,98700.0,38.9426,38.9553,38.9362,38.9426,98700.0
2010-01-05 12:35:00,61.18,61.2,61.17,61.18,66500.0,38.9489,38.9617,38.9426,38.9489,66500.0
2010-01-05 12:40:00,61.18,61.19,61.16,61.17,72700.0,38.9489,38.9553,38.9362,38.9426,72700.0
2010-01-05 12:45:00,61.17,61.21,61.15,61.16,75600.0,38.9426,38.968,38.9298,38.9362,75600.0
2010-01-05 12:50:00,61.16,61.16,61.12,61.16,46000.0,38.9362,38.9362,38.9107,38.9362,46000.0
2010-01-05 12:55:00,61.16,61.18,61.15,61.15,55000.0,38.9362,38.9489,38.9298,38.9298,55000.0
2010-01-05 13:00:00,61.16,61.16,61.09,61.1,55200.0,38.9362,38.9362,38.8916,38.898,55200.0
2010-01-05 13:05:00,61.1,61.1,60.97,60.97,94500.0,38.898,38.898,38.8152,38.8152,94500.0
2010-01-05 13:10:00,60.98,61.04,60.97,60.99,44300.0,38.8216,38.8598,38.8152,38.828,44300.0
2010-01-05 13:15:00,61.0,61.04,60.97,61.01,35500.0,38.8343,38.8598,38.8152,38.8407,35500.0
2010-01-05 13:20:00,61.01,61.02,60.92,60.94,65200.0,38.8407,38.8471,38.7834,38.7961,65200.0
2010-01-05 13:25:00,60.95,61.0,60.94,60.99,31500.0,38.8025,38.8343,38.7961,38.828,31500.0
2010-01-05 13:30:00,61.0,61.02,60.97,61.0,43100.0,38.8343,38.8471,38.8152,38.8343,43100.0
2010-01-05 13:35:00,61.0,61.03,60.95,61.02,67300.0,38.8343,38.8534,38.8025,38.8471,67300.0
2010-01-05 13:40:00,61.03,61.06,60.98,61.05,67300.0,38.8534,38.8725,38.8216,38.8662,67300.0
2010-01-05 13:45:00,61.04,61.06,61.0,61.01,62900.0,38.8598,38.8725,38.8343,38.8407,62900.0
2010-01-05 13:50:00,61.01,61.03,60.98,61.01,76500.0,38.8407,38.8534,38.8216,38.8407,76500.0
2010-01-05 13:55:00,61.02,61.03,60.99,61.03,58100.0,38.8471,38.8534,38.828,38.8534,58100.0
2010-01-05 14:00:00,61.02,61.08,61.02,61.08,195100.0,38.8471,38.8853,38.8471,38.8853,195100.0
2010-01-05 14:05:00,61.07,61.08,60.98,61.0,74300.0,38.8789,38.8853,38.8216,38.8343,74300.0
2010-01-05 14:10:00,61.0,61.04,60.98,61.02,59000.0,38.8343,38.8598,38.8216,38.8471,59000.0
2010-01-05 14:15:00,61.01,61.03,60.9,60.94,85100.0,38.8407,38.8534,38.7707,38.7961,85100.0
2010-01-05 14:20:00,60.91,61.02,60.91,61.02,61300.0,38.777,38.8471,38.777,38.8471,61300.0
2010-01-05 14:25:00,61.01,61.09,60.99,61.08,55400.0,38.8407,38.8916,38.828,38.8853,55400.0
2010-01-05 14:30:00,61.08,61.11,61.04,61.04,87500.0,38.8853,38.9044,38.8598,38.8598,87500.0
2010-01-05 14:35:00,61.04,61.07,61.02,61.05,59300.0,38.8598,38.8789,38.8471,38.8662,59300.0
2010-01-05 14:40:00,61.05,61.08,61.04,61.07,45000.0,38.8662,38.8853,38.8598,38.8789,45000.0
2010-01-05 14:45:00,61.08,61.14,61.05,61.13,144000.0,38.8853,38.9235,38.8662,38.9171,144000.0
2010-01-05 14:50:00,61.13,61.13,61.03,61.04,69000.0,38.9171,38.9171,38.8534,38.8598,69000.0
2010-01-05 14:55:00,61.05,61.08,61.04,61.08,43500.0,38.8662,38.8853,38.8598,38.8853,43500.0
2010-01-05 15:00:00,61.08,61.12,61.05,61.1,113800.0,38.8853,38.9107,38.8662,38.898,113800.0
2010-01-05 15:05:00,61.1,61.12,61.07,61.07,79100.0,38.898,38.9107,38.8789,38.8789,79100.0
2010-01-05 15:10:00,61.07,61.1,61.04,61.09,75200.0,38.8789,38.898,38.8598,38.8916,75200.0
2010-01-05 15:15:00,61.1,61.15,61.09,61.15,77900.0,38.898,38.9298,38.8916,38.9298,77900.0
2010-01-05 15:20:00,61.15,61.15,61.11,61.15,111000.0,38.9298,38.9298,38.9044,38.9298,111000.0
2010-01-05 15:25:00,61.15,61.18,61.14,61.17,121600.0,38.9298,38.9489,38.9235,38.9426,121600.0
2010-01-05 15:30:00,61.14,61.18,61.14,61.15,81000.0,38.9235,38.9489,38.9235,38.9298,81000.0
2010-01-05 15:35:00,61.16,61.18,61.14,61.16,101900.0,38.9362,38.9489,38.9235,38.9362,101900.0
2010-01-05 15:40:00,61.16,61.2,61.13,61.14,288800.0,38.9362,38.9617,38.9171,38.9235,288800.0
2010-01-05 15:45:00,61.14,61.17,61.13,61.17,123000.0,38.9235,38.9426,38.9171,38.9426,123000.0
2010-01-05 15:50:00,61.17,61.17,61.1,61.11,136100.0,38.9426,38.9426,38.898,38.9044,136100.0
2010-01-05 15:55:00,61.12,61.15,61.09,61.12,241000.0,38.9107,38.9298,38.8916,38.9107,241000.0
2010-01-06 09:30:00,60.94,60.96,60.5,60.72,443900.0,38.7961,38.8089,38.516,38.6561,443900.0
2010-01-06 09:35:00,60.72,60.79,60.54,60.56,169600.0,38.6561,38.7006,38.5415,38.5542,169600.0
2010-01-06 09:40:00,60.56,60.71,60.54,60.65,134300.0,38.5542,38.6497,38.5415,38.6115,134300.0
2010-01-06 09:45:00,60.65,60.81,60.63,60.76,104700.0,38.6115,38.7134,38.5988,38.6815,104700.0
2010-01-06 09:50:00,60.76,60.79,60.64,60.79,152800.0,38.6815,38.7006,38.6051,38.7006,152800.0
2010-01-06 09:55:00,60.79,60.81,60.74,60.81,139800.0,38.7006,38.7134,38.6688,38.7134,139800.0
2010-01-06 10:00:00,60.81,60.87,60.77,60.81,170400.0,38.7134,38.7516,38.6879,38.7134,170400.0
2010-01-06 10:05:00,60.81,60.82,60.71,60.8,171400.0,38.7134,38.7197,38.6497,38.707,171400.0
2010-01-06 10:10:00,60.81,60.85,60.76,60.78,119900.0,38.7134,38.7388,38.6815,38.6943,119900.0
2010-01-06 10:15:00,60.78,60.89,60.76,60.76,131600.0,38.6943,38.7643,38.6815,38.6815,131600.0
2010-01-06 10:20:00,60.76,60.83,60.75,60.76,75800.0,38.6815,38.7261,38.6752,38.6815,75800.0
2010-01-06 10:25:00,60.77,60.81,60.72,60.75,60900.0,38.6879,38.7134,38.6561,38.6752,60900.0
2010-01-06 10:30:00,60.75,60.79,60.7,60.73,99700.0,38.6752,38.7006,38.6433,38.6624,99700.0
2010-01-06 10:35:00,60.73,60.78,60.72,60.77,74600.0,38.6624,38.6943,38.6561,38.6879,74600.0
2010-01-06 10:40:00,60.77,60.81,60.75,60.79,63100.0,38.6879,38.7134,38.6752,38.7006,63100.0
2010-01-06 10:45:00,60.8,60.8,60.72,60.74,91700.0,38.707,38.707,38.6561,38.6688,91700.0
2010-01-06 10:50:00,60.75,60.75,60.72,60.73,59900.0,38.6752,38.6752,38.6561,38.6624,59900.0
2010-01-06 10:55:00,60.72,60.77,60.71,60.75,100700.0,38.6561,38.6879,38.6497,38.6752,100700.0
2010-01-06 11:00:00,60.76,60.79,60.74,60.76,136400.0,38.6815,38.7006,38.6688,38.6815,136400.0
2010-01-06 11:05:00,60.75,60.76,60.66,60.68,119300.0,38.6752,38.6815,38.6179,38.6306,119300.0
2010-01-06 11:10:00,60.67,60.79,60.67,60.77,108200.0,38.6242,38.7006,38.6242,38.6879,108200.0
2010-01-06 11:15:00,60.78,60.8,60.74,60.77,123300.0,38.6943,38.707,38.6688,38.6879,123300.0
2010-01-06 11:20:00,60.77,60.79,60.67,60.73,126500.0,38.6879,38.7006,38.6242,38.6624,126500.0
2010-01-06 11:25:00,60.73,60.75,60.65,60.67,90200.0,38.6624,38.6752,38.6115,38.6242,90200.0
2010-01-06 11:30:00,60.67,60.68,60.65,60.67,98000.0,38.6242,38.6306,38.6115,38.6242,98000.0
2010-01-06 11:35:00,60.67,60.7,60.55,60.58,101300.0,38.6242,38.6433,38.5478,38.5669,101300.0
2010-01-06 11:40:00,60.59,60.6,60.53,60.54,85500.0,38.5733,38.5797,38.5351,38.5415,85500.0
2010-01-06 11:45:00,60.54,60.61,60.52,60.58,170600.0,38.5415,38.586,38.5287,38.5669,170600.0
2010-01-06 11:50:00,60.58,60.64,60.57,60.61,94600.0,38.5669,38.6051,38.5606,38.586,94600.0
2010-01-06 11:55:00,60.6,60.62,60.58,60.61,58000.0,38.5797,38.5924,38.5669,38.586,58000.0
2010-01-06 12:00:00,60.62,60.67,60.6,60.66,78300.0,38.5924,38.6242,38.5797,38.6179,78300.0
2010-01-06 12:05:00,60.65,60.68,60.63,60.64,107100.0,38.6115,38.6306,38.5988,38.6051,107100.0
2010-01-06 12:10:00,60.63,60.72,60.63,60.66,99000.0,38.5988,38.6561,38.5988,38.6179,99000.0
2010-01-06 12:15:00,60.65,60.67,60.58,60.62,138100.0,38.6115,38.6242,38.5669,38.5924,138100.0
2010-01-06 12:20:00,60.63,60.66,60.6,60.63,110600.0,38.5988,38.6179,38.5797,38.5988,110600.0
2010-01-06 12:25:00,60.63,60.69,60.63,60.66,137600.0,38.5988,38.637,38.5988,38.6179,137600.0
2010-01-06 12:30:00,60.65,60.73,60.65,60.73,56500.0,38.6115,38.6624,38.6115,38.6624,56500.0
2010-01-06 12:35:00,60.73,60.77,60.72,60.77,62400.0,38.6624,38.6879,38.6561,38.6879,62400.0
2010-01-06 12:40:00,60.76,60.8,60.75,60.76,67100.0,38.6815,38.707,38.6752,38.6815,67100.0
2010-01-06 12:45:00,60.76,60.79,60.74,60.75,88100.0,38.6815,38.7006,38.6688,38.6752,88100.0
2010-01-06 12:50:00,60.76,60.81,60.76,60.81,69000.0,38.6815,38.7134,38.6815,38.7134,69000.0
2010-01-06 12:55:00,60.8,60.82,60.77,60.82,57700.0,38.707,38.7197,38.6879,38.7197,57700.0
2010-01-06 13:00:00,60.83,60.91,60.8,60.8,146200.0,38.7261,38.777,38.707,38.707,146200.0
2010-01-06 13:05:00,60.8,60.82,60.78,60.81,73700.0,38.707,38.7197,38.6943,38.7134,73700.0
2010-01-06 13:10:00,60.81,60.87,60.8,60.86,66000.0,38.7134,38.7516,38.707,38.7452,66000.0
2010-01-06 13:15:00,60.86,60.87,60.79,60.79,63700.0,38.7452,38.7516,38.7006,38.7006,63700.0
2010-01-06 13:20:00,60.8,60.87,60.8,60.86,47100.0,38.707,38.7516,38.707,38.7452,47100.0
2010-01-06 13:25:00,60.87,60.91,60.86,60.89,55800.0,38.7516,38.777,38.7452,38.7643,55800.0
2010-01-06 13:30:00,60.89,60.91,60.84,60.85,72100.0,38.7643,38.777,38.7325,38.7388,72100.0
2010-01-06 13:35:00,60.84,60.85,60.8,60.81,53100.0,38.7325,38.7388,38.707,38.7134,53100.0
2010-01-06 13:40:00,60.81,60.84,60.8,60.81,72000.0,38.7134,38.7325,38.707,38.7134,72000.0
2010-01-06 13:45:00,60.81,60.87,60.81,60.83,54600.0,38.7134,38.7516,38.7134,38.7261,54600.0
2010-01-06 13:50:00,60.83,60.84,60.81,60.83,43000.0,38.7261,38.7325,38.7134,38.7261,43000.0
2010-01-06 13:55:00,60.84,60.87,60.79,60.86,85000.0,38.7325,38.7516,38.7006,38.7452,85000.0
2010-01-06 14:00:00,60.86,60.9,60.83,60.84,88900.0,38.7452,38.7707,38.7261,38.7325,88900.0
2010-01-06 14:05:00,60.83,60.91,60.82,60.83,88300.0,38.7261,38.777,38.7197,38.7261,88300.0
2010-01-06 14:10:00,60.82,60.85,60.78,60.79,144600.0,38.7197,38.7388,38.6943,38.7006,144600.0
2010-01-06 14:15:00,60.8,60.82,60.78,60.79,63900.0,38.707,38.7197,38.6943,38.7006,63900.0
2010-01-06 14:20:00,60.78,60.82,60.77,60.79,74100.0,38.6943,38.7197,38.6879,38.7006,74100.0
2010-01-06 14:25:00,60.79,60.83,60.79,60.82,79700.0,38.7006,38.7261,38.7006,38.7197,79700.0
2010-01-06 14:30:00,60.83,60.83,60.75,60.75,106700.0,38.7261,38.7261,38.6752,38.6752,106700.0
2010-01-06 14:35:00,60.75,60.83,60.74,60.76,104500.0,38.6752,38.7261,38.6688,38.6815,104500.0
2010-01-06 14:40:00,60.76,60.81,60.76,60.8,43500.0,38.6815,38.7134,38.6815,38.707,43500.0
2010-01-06 14:45:00,60.81,60.84,60.79,60.81,58800.0,38.7134,38.7325,38.7006,38.7134,58800.0
2010-01-06 14:50:00,60.81,60.83,60.77,60.82,92500.0,38.7134,38.7261,38.6879,38.7197,92500.0
2010-01-06 14:55:00,60.81,60.82,60.75,60.78,69000.0,38.7134,38.7197,38.6752,38.6943,69000.0
2010-01-06 15:00:00,60.78,60.82,60.76,60.82,145300.0,38.6943,38.7197,38.6815,38.7197,145300.0
2010-01-06 15:05:00,60.82,60.84,60.76,60.77,127200.0,38.7197,38.7325,38.6815,38.6879,127200.0
2010-01-06 15:10:00,60.77,60.83,60.77,60.83,81700.0,38.6879,38.7261,38.6879,38.7261,81700.0
2010-01-06 15:15:00,60.83,60.83,60.73,60.73,93000.0,38.7261,38.7261,38.6624,38.6624,93000.0
2010-01-06 15:20:00,60.73,60.78,60.71,60.77,122100.0,38.6624,38.6943,38.6497,38.6879,122100.0
2010-01-06 15:25:00,60.78,60.83,60.77,60.8,139300.0,38.6943,38.7261,38.6879,38.707,139300.0
2010-01-06 15:30:00,60.81,60.81,60.76,60.78,149800.0,38.7134,38.7134,38.6815,38.6943,149800.0
2010-01-06 15:35:00,60.77,60.84,60.77,60.84,129000.0,38.6879,38.7325,38.6879,38.7325,129000.0
2010-01-06 15:40:00,60.83,60.83,60.76,60.77,172700.0,38.7261,38.7261,38.6815,38.6879,172700.0
2010-01-06 15:45:00,60.76,60.84,60.76,60.79,278700.0,38.6815,38.7325,38.6815,38.7006,278700.0
2010-01-06 15:50:00,60.79,60.91,60.78,60.91,313900.0,38.7006,38.777,38.6943,38.777,313900.0
2010-01-06 15:55:00,60.91,60.94,60.83,60.83,500600.0,38.777,38.7961,38.7261,38.7261,500600.0
2010-01-07 09:30:00,60.58,60.7,60.5,60.55,284800.0,38.5669,38.6433,38.516,38.5478,284800.0
2010-01-07 09:35:00,60.56,60.66,60.53,60.61,104400.0,38.5542,38.6179,38.5351,38.586,104400.0
2010-01-07 09:40:00,60.62,60.66,60.51,60.6,217400.0,38.5924,38.6179,38.5224,38.5797,217400.0
2010-01-07 09:45:00,60.6,60.69,60.52,60.56,112100.0,38.5797,38.637,38.5287,38.5542,112100.0
2010-01-07 09:50:00,60.55,60.56,60.45,60.47,173400.0,38.5478,38.5542,38.4842,38.4969,173400.0
2010-01-07 09:55:00,60.47,60.47,60.32,60.35,116300.0,38.4969,38.4969,38.4014,38.4205,116300.0
2010-01-07 10:00:00,60.35,60.45,60.34,60.44,80600.0,38.4205,38.4842,38.4142,38.4778,80600.0
2010-01-07 10:05:00,60.43,60.45,60.38,60.39,142000.0,38.4714,38.4842,38.4396,38.446,142000.0
2010-01-07 10:10:00,60.4,60.43,60.33,60.33,82100.0,38.4523,38.4714,38.4078,38.4078,82100.0
2010-01-07 10:15:00,60.34,60.36,60.32,60.35,74500.0,38.4142,38.4269,38.4014,38.4205,74500.0
2010-01-07 10:20:00,60.34,60.49,60.34,60.48,128900.0,38.4142,38.5096,38.4142,38.5033,128900.0
2010-01-07 10:25:00,60.48,60.49,60.39,60.39,123900.0,38.5033,38.5096,38.446,38.446,123900.0
2010-01-07 10:30:00,60.39,60.45,60.35,60.39,170800.0,38.446,38.4842,38.4205,38.446,170800.0
2010-01-07 10:35:00,60.38,60.39,60.34,60.35,143100.0,38.4396,38.446,38.4142,38.4205,143100.0
2010-01-07 10:40:00,60.35,60.43,60.34,60.4,180200.0,38.4205,38.4714,38.4142,38.4523,180200.0
2010-01-07 10:45:00,60.4,60.49,60.4,60.44,140900.0,38.4523,38.5096,38.4523,38.4778,140900.0
2010-01-07 10:50:00,60.44,60.44,60.34,60.34,122200.0,38.4778,38.4778,38.4142,38.4142,122200.0
2010-01-07 10:55:00,60.35,60.38,60.34,60.38,158600.0,38.4205,38.4396,38.4142,38.4396,158600.0
2010-01-07 11:00:00,60.38,60.41,60.36,60.37,205200.0,38.4396,38.4587,38.4269,38.4332,205200.0
2010-01-07 11:05:00,60.37,60.41,60.36,60.4,98500.0,38.4332,38.4587,38.4269,38.4523,98500.0
2010-01-07 11:10:00,60.41,60.42,60.36,60.39,170800.0,38.4587,38.4651,38.4269,38.446,170800.0
2010-01-07 11:15:00,60.39,60.41,60.35,60.36,86200.0,38.446,38.4587,38.4205,38.4269,86200.0
2010-01-07 11:20:00,60.35,60.36,60.34,60.34,94100.0,38.4205,38.4269,38.4142,38.4142,94100.0
2010-01-07 11:25:00,60.35,60.35,60.25,60.25,285700.0,38.4205,38.4205,38.3569,38.3569,285700.0
2010-01-07 11:30:00,60.25,60.32,60.24,60.31,153300.0,38.3569,38.4014,38.3505,38.3951,153300.0
2010-01-07 11:35:00,60.32,60.37,60.31,60.33,66800.0,38.4014,38.4332,38.3951,38.4078,66800.0
2010-01-07 11:40:00,60.33,60.35,60.31,60.33,60800.0,38.4078,38.4205,38.3951,38.4078,60800.0
2010-01-07 11:45:00,60.33,60.36,60.31,60.36,141200.0,38.4078,38.4269,38.3951,38.4269,141200.0
2010-01-07 11:50:00,60.36,60.48,60.36,60.47,113200.0,38.4269,38.5033,38.4269,38.4969,113200.0
2010-01-07 11:55:00,60.47,60.5,60.45,60.47,103100.0,38.4969,38.516,38.4842,38.4969,103100.0
2010-01-07 12:00:00,60.46,60.49,60.45,60.49,113400.0,38.4905,38.5096,38.4842,38.5096,113400.0
2010-01-07 12:05:00,60.5,60.5,60.47,60.47,54300.0,38.516,38.516,38.4969,38.4969,54300.0
2010-01-07 12:10:00,60.47,60.49,60.46,60.48,93000.0,38.4969,38.5096,38.4905,38.5033,93000.0
2010-01-07 12:15:00,60.48,60.49,60.46,60.47,39400.0,38.5033,38.5096,38.4905,38.4969,39400.0
2010-01-07 12:20:00,60.46,60.47,60.44,60.45,74600.0,38.4905,38.4969,38.4778,38.4842,74600.0
2010-01-07 12:25:00,60.44,60.46,60.41,60.41,71700.0,38.4778,38.4905,38.4587,38.4587,71700.0
2010-01-07 12:30:00,60.41,60.48,60.38,60.39,75000.0,38.4587,38.5033,38.4396,38.446,75000.0
2010-01-07 12:35:00,60.4,60.43,60.39,60.4,86000.0,38.4523,38.4714,38.446,38.4523,86000.0
2010-01-07 12:40:00,60.4,60.4,60.35,60.36,50000.0,38.4523,38.4523,38.4205,38.4269,50000.0
2010-01-07 12:45:00,60.36,60.38,60.34,60.36,51100.0,38.4269,38.4396,38.4142,38.4269,51100.0
2010-01-07 12:50:00,60.36,60.38,60.34,60.35,62100.0,38.4269,38.4396,38.4142,38.4205,62100.0
2010-01-07 12:55:00,60.35,60.39,60.34,60.34,41900.0,38.4205,38.446,38.4142,38.4142,41900.0
2010-01-07 13:00:00,60.35,60.37,60.35,60.35,40500.0,38.4205,38.4332,38.4205,38.4205,40500.0
2010-01-07 13:05:00,60.35,60.4,60.35,60.4,30600.0,38.4205,38.4523,38.4205,38.4523,30600.0
2010-01-07 13:10:00,60.39,60.49,60.39,60.47,40100.0,38.446,38.5096,38.446,38.4969,40100.0
2010-01-07 13:15:00,60.47,60.48,60.41,60.41,48500.0,38.4969,38.5033,38.4587,38.4587,48500.0
2010-01-07 13:20:00,60.41,60.42,60.39,60.41,32500.0,38.4587,38.4651,38.446,38.4587,32500.0
2010-01-07 13:25:00,60.42,60.43,60.4,60.41,47800.0,38.4651,38.4714,38.4523,38.4587,47800.0
2010-01-07 13:30:00,60.42,60.44,60.41,60.43,23100.0,38.4651,38.4778,38.4587,38.4714,23100.0
2010-01-07 13:35:00,60.42,60.43,60.4,60.42,51500.0,38.4651,38.4714,38.4523,38.4651,51500.0
2010-01-07 13:40:00,60.42,60.47,60.39,60.4,80400.0,38.4651,38.4969,38.446,38.4523,80400.0
2010-01-07 13:45:00,60.4,60.43,60.39,60.39,63900.0,38.4523,38.4714,38.446,38.446,63900.0
2010-01-07 13:50:00,60.4,60.44,60.36,60.38,47500.0,38.4523,38.4778,38.4269,38.4396,47500.0
2010-01-07 13:55:00,60.39,60.4,60.34,60.39,73200.0,38.446,38.4523,38.4142,38.446,73200.0
2010-01-07 14:00:00,60.39,60.4,60.34,60.36,59800.0,38.446,38.4523,38.4142,38.4269,59800.0
2010-01-07 14:05:00,60.36,60.4,60.36,60.38,36600.0,38.4269,38.4523,38.4269,38.4396,36600.0
2010-01-07 14:10:00,60.37,60.4,60.35,60.36,61500.0,38.4332,38.4523,38.4205,38.4269,61500.0
2010-01-07 14:15:00,60.36,60.37,60.32,60.34,38600.0,38.4269,38.4332,38.4014,38.4142,38600.0
2010-01-07 14:20:00,60.34,60.35,60.3,60.35,58800.0,38.4142,38.4205,38.3887,38.4205,58800.0
2010-01-07 14:25:00,60.35,60.37,60.33,60.33,61300.0,38.4205,38.4332,38.4078,38.4078,61300.0
2010-01-07 14:30:00,60.34,60.35,60.31,60.34,69500.0,38.4142,38.4205,38.3951,38.4142,69500.0
2010-01-07 14:35:00,60.33,60.43,60.32,60.4,81600.0,38.4078,38.4714,38.4014,38.4523,81600.0
2010-01-07 14:40:00,60.4,60.41,60.4,60.4,40300.0,38.4523,38.4587,38.4523,38.4523,40300.0
2010-01-07 14:45:00,60.4,60.48,60.4,60.46,84700.0,38.4523,38.5033,38.4523,38.4905,84700.0
2010-01-07 14:50:00,60.47,60.49,60.46,60.47,57600.0,38.4969,38.5096,38.4905,38.4969,57600.0
2010-01-07 14:55:00,60.46,60.47,60.35,60.41,159400.0,38.4905,38.4969,38.4205,38.4587,159400.0
2010-01-07 15:00:00,60.41,60.41,60.26,60.38,152000.0,38.4587,38.4587,38.3632,38.4396,152000.0
2010-01-07 15:05:00,60.38,60.39,60.33,60.36,51800.0,38.4396,38.446,38.4078,38.4269,51800.0
2010-01-07 15:10:00,60.36,60.41,60.34,60.38,57900.0,38.4269,38.4587,38.4142,38.4396,57900.0
2010-01-07 15:15:00,60.37,60.39,60.34,60.36,79500.0,38.4332,38.446,38.4142,38.4269,79500.0
2010-01-07 15:20:00,60.36,60.44,60.35,60.42,107600.0,38.4269,38.4778,38.4205,38.4651,107600.0
2010-01-07 15:25:00,60.43,60.46,60.39,60.46,61800.0,38.4714,38.4905,38.446,38.4905,61800.0
2010-01-07 15:30:00,60.46,60.47,60.42,60.42,119000.0,38.4905,38.4969,38.4651,38.4651,119000.0
2010-01-07 15:35:00,60.42,60.46,60.4,60.44,93200.0,38.4651,38.4905,38.4523,38.4778,93200.0
2010-01-07 15:40:00,60.45,60.54,60.44,60.53,114800.0,38.4842,38.5415,38.4778,38.5351,114800.0
2010-01-07 15:45:00,60.53,60.54,60.48,60.53,174900.0,38.5351,38.5415,38.5033,38.5351,174900.0
2010-01-07 15:50:00,60.54,60.57,60.53,60.54,187500.0,38.5415,38.5606,38.5351,38.5415,187500.0
2010-01-07 15:55:00,60.54,60.59,60.51,60.54,338000.0,38.5415,38.5733,38.5224,38.5415,338000.0
2010-01-08 09:30:00,60.36,60.38,60.2,60.33,362700.0,38.4269,38.4396,38.325,38.4078,362700.0
2010-01-08 09:35:00,60.33,60.4,60.2,60.25,254800.0,38.4078,38.4523,38.325,38.3569,254800.0
2010-01-08 09:40:00,60.26,60.41,60.24,60.39,155500.0,38.3632,38.4587,38.3505,38.446,155500.0
2010-01-08 09:45:00,60.37,60.38,60.3,60.3,108400.0,38.4332,38.4396,38.3887,38.3887,108400.0
2010-01-08 09:50:00,60.3,60.3,60.19,60.2,177200.0,38.3887,38.3887,38.3187,38.325,177200.0
2010-01-08 09:55:00,60.21,60.23,60.12,60.14,169000.0,38.3314,38.3441,38.2741,38.2868,169000.0
2010-01-08 10:00:00,60.13,60.19,60.09,60.14,119100.0,38.2805,38.3187,38.255,38.2868,119100.0
2010-01-08 10:05:00,60.14,60.27,60.14,60.22,98800.0,38.2868,38.3696,38.2868,38.3378,98800.0
2010-01-08 10:10:00,60.22,60.27,60.16,60.23,94900.0,38.3378,38.3696,38.2996,38.3441,94900.0
2010-01-08 10:15:00,60.23,60.4,60.23,60.37,90100.0,38.3441,38.4523,38.3441,38.4332,90100.0
2010-01-08 10:20:00,60.37,60.4,60.24,60.29,127700.0,38.4332,38.4523,38.3505,38.3823,127700.0
2010-01-08 10:25:00,60.3,60.3,60.22,60.24,73700.0,38.3887,38.3887,38.3378,38.3505,73700.0
2010-01-08 10:30:00,60.25,60.27,60.2,60.23,57000.0,38.3569,38.3696,38.325,38.3441,57000.0
2010-01-08 10:35:00,60.23,60.25,60.17,60.19,76400.0,38.3441,38.3569,38.3059,38.3187,76400.0
2010-01-08 10:40:00,60.2,60.24,60.14,60.16,83800.0,38.325,38.3505,38.2868,38.2996,83800.0
2010-01-08 10:45:00,60.16,60.23,60.14,60.22,71000.0,38.2996,38.3441,38.2868,38.3378,71000.0
2010-01-08 10:50:00,60.21,60.24,60.18,60.24,46700.0,38.3314,38.3505,38.3123,38.3505,46700.0
2010-01-08 10:55:00,60.24,60.3,60.24,60.28,54200.0,38.3505,38.3887,38.3505,38.376,54200.0
2010-01-08 11:00:00,60.28,60.29,60.18,60.2,48000.0,38.376,38.3823,38.3123,38.325,48000.0
2010-01-08 11:05:00,60.19,60.27,60.19,60.24,43900.0,38.3187,38.3696,38.3187,38.3505,43900.0
2010-01-08 11:10:00,60.24,60.25,60.16,60.17,80100.0,38.3505,38.3569,38.2996,38.3059,80100.0
2010-01-08 11:15:00,60.17,60.2,60.15,60.17,52300.0,38.3059,38.325,38.2932,38.3059,52300.0
2010-01-08 11:20:00,60.18,60.22,60.17,60.18,61100.0,38.3123,38.3378,38.3059,38.3123,61100.0
2010-01-08 11:25:00,60.18,60.21,60.15,60.18,68600.0,38.3123,38.3314,38.2932,38.3123,68600.0
2010-01-08 11:30:00,60.18,60.2,60.15,60.19,52100.0,38.3123,38.325,38.2932,38.3187,52100.0
2010-01-08 11:35:00,60.19,60.21,60.16,60.19,46100.0,38.3187,38.3314,38.2996,38.3187,46100.0
2010-01-08 11:40:00,60.19,60.2,60.18,60.2,26900.0,38.3187,38.325,38.3123,38.325,26900.0
2010-01-08 11:45:00,60.2,60.2,60.15,60.16,64100.0,38.325,38.325,38.2932,38.2996,64100.0
2010-01-08 11:50:00,60.16,60.16,60.12,60.16,50300.0,38.2996,38.2996,38.2741,38.2996,50300.0
2010-01-08 11:55:00,60.15,60.18,60.12,60.16,79600.0,38.2932,38.3123,38.2741,38.2996,79600.0
2010-01-08 12:00:00,60.16,60.19,60.15,60.15,61500.0,38.2996,38.3187,38.2932,38.2932,61500.0
2010-01-08 12:05:00,60.15,60.19,60.14,60.17,87100.0,38.2932,38.3187,38.2868,38.3059,87100.0
2010-01-08 12:10:00,60.18,60.19,60.1,60.1,106900.0,38.3123,38.3187,38.2614,38.2614,106900.0
2010-01-08 12:15:00,60.11,60.13,60.07,60.09,85300.0,38.2677,38.2805,38.2423,38.255,85300.0
2010-01-08 12:20:00,60.09,60.12,60.06,60.08,64700.0,38.255,38.2741,38.2359,38.2486,64700.0
2010-01-08 12:25:00,60.08,60.08,60.06,60.07,66700.0,38.2486,38.2486,38.2359,38.2423,66700.0
2010-01-08 12:30:00,60.08,60.1,60.06,60.1,55300.0,38.2486,38.2614,38.2359,38.2614,55300.0
2010-01-08 12:35:00,60.1,60.15,60.08,60.14,104400.0,38.2614,38.2932,38.2486,38.2868,104400.0
2010-01-08 12:40:00,60.13,60.13,60.08,60.13,68600.0,38.2805,38.2805,38.2486,38.2805,68600.0
2010-01-08 12:45:00,60.13,60.13,60.08,60.1,65400.0,38.2805,38.2805,38.2486,38.2614,65400.0
2010-01-08 12:50:00,60.1,60.12,60.07,60.12,78500.0,38.2614,38.2741,38.2423,38.2741,78500.0
2010-01-08 12:55:00,60.12,60.15,60.08,60.1,116400.0,38.2741,38.2932,38.2486,38.2614,116400.0
2010-01-08 13:00:00,60.1,60.21,60.1,60.21,108200.0,38.2614,38.3314,38.2614,38.3314,108200.0
2010-01-08 13:05:00,60.21,60.21,60.19,60.2,87500.0,38.3314,38.3314,38.3187,38.325,87500.0
2010-01-08 13:10:00,60.19,60.21,60.19,60.2,88000.0,38.3187,38.3314,38.3187,38.325,88000.0
2010-01-08 13:15:00,60.2,60.21,60.16,60.19,67200.0,38.325,38.3314,38.2996,38.3187,67200.0
2010-01-08 13:20:00,60.19,60.21,60.18,60.19,61000.0,38.3187,38.3314,38.3123,38.3187,61000.0
2010-01-08 13:25:00,60.2,60.21,60.17,60.18,47600.0,38.325,38.3314,38.3059,38.3123,47600.0
2010-01-08 13:30:00,60.18,60.21,60.17,60.2,96200.0,38.3123,38.3314,38.3059,38.325,96200.0
2010-01-08 13:35:00,60.2,60.24,60.19,60.22,153000.0,38.325,38.3505,38.3187,38.3378,153000.0
2010-01-08 13:40:00,60.21,60.22,60.17,60.17,83900.0,38.3314,38.3378,38.3059,38.3059,83900.0
2010-01-08 13:45:00,60.18,60.18,60.13,60.14,60000.0,38.3123,38.3123,38.2805,38.2868,60000.0
2010-01-08 13:50:00,60.14,60.2,60.1,60.2,81400.0,38.2868,38.325,38.2614,38.325,81400.0
2010-01-08 13:55:00,60.19,60.2,60.12,60.15,72400.0,38.3187,38.325,38.2741,38.2932,72400.0
2010-01-08 14:00:00,60.15,60.18,60.13,60.14,58900.0,38.2932,38.3123,38.2805,38.2868,58900.0
2010-01-08 14:05:00,60.14,60.2,60.14,60.19,54100.0,38.2868,38.325,38.2868,38.3187,54100.0
2010-01-08 14:10:00,60.2,60.23,60.19,60.21,43700.0,38.325,38.3441,38.3187,38.3314,43700.0
2010-01-08 14:15:00,60.21,60.22,60.16,60.18,48000.0,38.3314,38.3378,38.2996,38.3123,48000.0
2010-01-08 14:20:00,60.18,60.22,60.16,60.17,55400.0,38.3123,38.3378,38.2996,38.3059,55400.0
2010-01-08 14:25:00,60.16,60.2,60.14,60.17,84900.0,38.2996,38.325,38.2868,38.3059,84900.0
2010-01-08 14:30:00,60.18,60.24,60.17,60.24,109000.0,38.3123,38.3505,38.3059,38.3505,109000.0
2010-01-08 14:35:00,60.23,60.25,60.23,60.23,38300.0,38.3441,38.3569,38.3441,38.3441,38300.0
2010-01-08 14:40:00,60.24,60.24,60.14,60.15,56500.0,38.3505,38.3505,38.2868,38.2932,56500.0
2010-01-08 14:45:00,60.15,60.19,60.12,60.13,124100.0,38.2932,38.3187,38.2741,38.2805,124100.0
2010-01-08 14:50:00,60.13,60.19,60.13,60.18,100200.0,38.2805,38.3187,38.2805,38.3123,100200.0
2010-01-08 14:55:00,60.18,60.24,60.17,60.21,90600.0,38.3123,38.3505,38.3059,38.3314,90600.0
2010-01-08 15:00:00,60.21,60.24,60.19,60.21,74000.0,38.3314,38.3505,38.3187,38.3314,74000.0
2010-01-08 15:05:00,60.22,60.29,60.21,60.26,102200.0,38.3378,38.3823,38.3314,38.3632,102200.0
2010-01-08 15:10:00,60.25,60.33,60.23,60.31,77300.0,38.3569,38.4078,38.3441,38.3951,77300.0
2010-01-08 15:15:00,60.31,60.32,60.27,60.3,69800.0,38.3951,38.4014,38.3696,38.3887,69800.0
2010-01-08 15:20:00,60.3,60.31,60.19,60.19,137400.0,38.3887,38.3951,38.3187,38.3187,137400.0
2010-01-08 15:25:00,60.19,60.23,60.18,60.23,75200.0,38.3187,38.3441,38.3123,38.3441,75200.0
2010-01-08 15:30:00,60.22,60.24,60.2,60.22,80800.0,38.3378,38.3505,38.325,38.3378,80800.0
2010-01-08 15:35:00,60.22,60.29,60.21,60.29,170000.0,38.3378,38.3823,38.3314,38.3823,170000.0
2010-01-08 15:40:00,60.3,60.41,60.29,60.39,197800.0,38.3887,38.4587,38.3823,38.446,197800.0
2010-01-08 15:45:00,60.4,60.51,60.39,60.51,173300.0,38.4523,38.5224,38.446,38.5224,173300.0
2010-01-08 15:50:00,60.5,60.53,60.46,60.47,265600.0,38.516,38.5351,38.4905,38.4969,265600.0
2010-01-08 15:55:00,60.46,60.53,60.39,60.43,511600.0,38.4905,38.5351,38.446,38.4714,511600.0
2010-01-11 09:30:00,60.08,60.19,59.86,59.93,713300.0,38.2486,38.3187,38.1086,38.1531,713300.0
2010-01-11 09:35:00,59.92,60.0,59.87,59.99,417200.0,38.1468,38.1977,38.1149,38.1913,417200.0
2010-01-11 09:40:00,59.98,60.0,59.87,59.96,381600.0,38.185,38.1977,38.1149,38.1722,381600.0
2010-01-11 09:45:00,59.95,59.96,59.56,59.56,455500.0,38.1659,38.1722,37.9176,37.9176,455500.0
2010-01-11 09:50:00,59.54,59.6,59.45,59.5,521800.0,37.9048,37.943,37.8476,37.8794,521800.0
2010-01-11 09:55:00,59.5,59.51,59.25,59.3,497600.0,37.8794,37.8857,37.7202,37.7521,497600.0
2010-01-11 10:00:00,59.3,59.39,59.24,59.37,357900.0,37.7521,37.8094,37.7139,37.7966,357900.0
2010-01-11 10:05:00,59.36,59.39,59.21,59.21,415000.0,37.7903,37.8094,37.6948,37.6948,415000.0
2010-01-11 10:10:00,59.21,59.22,59.01,59.03,365500.0,37.6948,37.7011,37.5674,37.5802,365500.0
2010-01-11 10:15:00,59.03,59.08,59.02,59.07,347600.0,37.5802,37.612,37.5738,37.6056,347600.0
2010-01-11 10:20:00,59.06,59.34,59.06,59.26,357700.0,37.5993,37.7775,37.5993,37.7266,357700.0
2010-01-11 10:25:00,59.26,59.38,59.23,59.37,249300.0,37.7266,37.803,37.7075,37.7966,249300.0
2010-01-11 10:30:00,59.37,59.39,59.26,59.35,152600.0,37.7966,37.8094,37.7266,37.7839,152600.0
2010-01-11 10:35:00,59.35,59.42,59.34,59.41,231300.0,37.7839,37.8285,37.7775,37.8221,231300.0
2010-01-11 10:40:00,59.4,59.47,59.36,59.47,218000.0,37.8157,37.8603,37.7903,37.8603,218000.0
2010-01-11 10:45:00,59.48,59.69,59.46,59.69,396100.0,37.8667,38.0003,37.8539,38.0003,396100.0
2010-01-11 10:50:00,59.7,59.75,59.55,59.57,226600.0,38.0067,38.0385,37.9112,37.9239,226600.0
2010-01-11 10:55:00,59.57,59.74,59.55,59.68,171400.0,37.9239,38.0322,37.9112,37.994,171400.0
2010-01-11 11:00:00,59.69,59.73,59.66,59.72,125100.0,38.0003,38.0258,37.9812,38.0194,125100.0
2010-01-11 11:05:00,59.72,59.72,59.15,59.7,244700.0,38.0194,38.0194,37.6566,38.0067,244700.0
2010-01-11 11:10:00,59.69,59.7,59.67,59.69,131100.0,38.0003,38.0067,37.9876,38.0003,131100.0
2010-01-11 11:15:00,59.69,59.7,59.63,59.64,171500.0,38.0003,38.0067,37.9621,37.9685,171500.0
2010-01-11 11:20:00,59.65,59.68,59.62,59.62,112300.0,37.9749,37.994,37.9558,37.9558,112300.0
2010-01-11 11:25:00,59.63,59.68,59.58,59.66,168200.0,37.9621,37.994,37.9303,37.9812,168200.0
2010-01-11 11:30:00,59.66,59.8,59.66,59.79,329300.0,37.9812,38.0704,37.9812,38.064,329300.0
2010-01-11 11:35:00,59.8,59.85,59.8,59.85,122700.0,38.0704,38.1022,38.0704,38.1022,122700.0
2010-01-11 11:40:00,59.85,59.88,59.79,59.83,118700.0,38.1022,38.1213,38.064,38.0895,118700.0
2010-01-11 11:45:00,59.84,59.92,59.81,59.89,236600.0,38.0958,38.1468,38.0767,38.1277,236600.0
2010-01-11 11:50:00,59.9,60.0,59.9,59.99,138700.0,38.134,38.1977,38.134,38.1913,138700.0
2010-01-11 11:55:00,59.99,60.04,59.96,59.98,176200.0,38.1913,38.2232,38.1722,38.185,176200.0
2010-01-11 12:00:00,59.98,59.99,59.92,59.92,102300.0,38.185,38.1913,38.1468,38.1468,102300.0
2010-01-11 12:05:00,59.93,59.93,59.85,59.9,118800.0,38.1531,38.1531,38.1022,38.134,118800.0
2010-01-11 12:10:00,59.9,59.9,59.82,59.85,82300.0,38.134,38.134,38.0831,38.1022,82300.0
2010-01-11 12:15:00,59.84,59.85,59.8,59.83,118500.0,38.0958,38.1022,38.0704,38.0895,118500.0
2010-01-11 12:20:00,59.83,59.85,59.81,59.85,65600.0,38.0895,38.1022,38.0767,38.1022,65600.0
2010-01-11 12:25:00,59.85,59.9,59.7,59.9,104900.0,38.1022,38.134,38.0067,38.134,104900.0
2010-01-11 12:30:00,59.9,59.93,59.87,59.92,81800.0,38.134,38.1531,38.1149,38.1468,81800.0
2010-01-11 12:35:00,59.91,59.92,59.9,59.91,48700.0,38.1404,38.1468,38.134,38.1404,48700.0
2010-01-11 12:40:00,59.91,59.94,59.91,59.92,37400.0,38.1404,38.1595,38.1404,38.1468,37400.0
2010-01-11 12:45:00,59.91,59.91,59.8,59.85,116000.0,38.1404,38.1404,38.0704,38.1022,116000.0
2010-01-11 12:50:00,59.83,59.87,59.82,59.86,80800.0,38.0895,38.1149,38.0831,38.1086,80800.0
2010-01-11 12:55:00,59.85,59.89,59.83,59.87,55300.0,38.1022,38.1277,38.0895,38.1149,55300.0
2010-01-11 13:00:00,59.86,59.89,59.84,59.89,33200.0,38.1086,38.1277,38.0958,38.1277,33200.0
2010-01-11 13:05:00,59.89,59.92,59.85,59.91,53300.0,38.1277,38.1468,38.1022,38.1404,53300.0
2010-01-11 13:10:00,59.91,60.01,59.9,60.01,113000.0,38.1404,38.2041,38.134,38.2041,113000.0
2010-01-11 13:15:00,60.0,60.08,60.0,60.05,143700.0,38.1977,38.2486,38.1977,38.2295,143700.0
2010-01-11 13:20:00,60.05,60.06,59.96,60.01,74400.0,38.2295,38.2359,38.1722,38.2041,74400.0
2010-01-11 13:25:00,60.01,60.04,60.0,60.02,49000.0,38.2041,38.2232,38.1977,38.2104,49000.0
2010-01-11 13:30:00,60.02,60.04,60.0,60.03,53900.0,38.2104,38.2232,38.1977,38.2168,53900.0
2010-01-11 13:35:00,60.03,60.1,60.02,60.08,71100.0,38.2168,38.2614,38.2104,38.2486,71100.0
2010-01-11 13:40:00,60.09,60.11,60.06,60.11,74200.0,38.255,38.2677,38.2359,38.2677,74200.0
2010-01-11 13:45:00,60.11,60.15,60.11,60.13,74500.0,38.2677,38.2932,38.2677,38.2805,74500.0
2010-01-11 13:50:00,60.13,60.17,60.13,60.16,58100.0,38.2805,38.3059,38.2805,38.2996,58100.0
2010-01-11 13:55:00,60.16,60.25,60.15,60.18,95200.0,38.2996,38.3569,38.2932,38.3123,95200.0
2010-01-11 14:00:00,60.19,60.2,60.14,60.14,37900.0,38.3187,38.325,38.2868,38.2868,37900.0
2010-01-11 14:05:00,60.15,60.16,60.11,60.16,41900.0,38.2932,38.2996,38.2677,38.2996,41900.0
2010-01-11 14:10:00,60.16,60.21,60.15,60.19,50800.0,38.2996,38.3314,38.2932,38.3187,50800.0
2010-01-11 14:15:00,60.2,60.24,60.17,60.19,62900.0,38.325,38.3505,38.3059,38.3187,62900.0
2010-01-11 14:20:00,60.19,60.24,60.19,60.22,46300.0,38.3187,38.3505,38.3187,38.3378,46300.0
2010-01-11 14:25:00,60.22,60.23,60.18,60.18,51300.0,38.3378,38.3441,38.3123,38.3123,51300.0
2010-01-11 14:30:00,60.19,60.2,60.15,60.16,56500.0,38.3187,38.325,38.2932,38.2996,56500.0
2010-01-11 14:35:00,60.16,60.19,60.15,60.16,62000.0,38.2996,38.3187,38.2932,38.2996,62000.0
2010-01-11 14:40:00,60.15,60.17,60.13,60.13,50300.0,38.2932,38.3059,38.2805,38.2805,50300.0
2010-01-11 14:45:00,60.12,60.15,60.08,60.08,73700.0,38.2741,38.2932,38.2486,38.2486,73700.0
2010-01-11 14:50:00,60.08,60.11,60.04,60.08,104000.0,38.2486,38.2677,38.2232,38.2486,104000.0
2010-01-11 14:55:00,60.08,60.1,60.06,60.07,84600.0,38.2486,38.2614,38.2359,38.2423,84600.0
2010-01-11 15:00:00,60.07,60.17,60.07,60.14,151000.0,38.2423,38.3059,38.2423,38.2868,151000.0
2010-01-11 15:05:00,60.14,60.18,60.1,60.13,106100.0,38.2868,38.3123,38.2614,38.2805,106100.0
2010-01-11 15:10:00,60.13,60.16,60.12,60.12,98300.0,38.2805,38.2996,38.2741,38.2741,98300.0
2010-01-11 15:15:00,60.13,60.2,60.13,60.2,57700.0,38.2805,38.325,38.2805,38.325,57700.0
2010-01-11 15:20:00,60.2,60.24,60.19,60.21,125400.0,38.325,38.3505,38.3187,38.3314,125400.0
2010-01-11 15:25:00,60.22,60.25,60.2,60.22,210900.0,38.3378,38.3569,38.325,38.3378,210900.0
2010-01-11 15:30:00,60.22,60.23,60.15,60.17,137800.0,38.3378,38.3441,38.2932,38.3059,137800.0
2010-01-11 15:35:00,60.18,60.22,60.16,60.21,125500.0,38.3123,38.3378,38.2996,38.3314,125500.0
2010-01-11 15:40:00,60.21,60.27,60.2,60.26,123100.0,38.3314,38.3696,38.325,38.3632,123100.0
2010-01-11 15:45:00,60.27,60.27,60.19,60.2,159100.0,38.3696,38.3696,38.3187,38.325,159100.0
2010-01-11 15:50:00,60.19,60.24,60.18,60.24,216200.0,38.3187,38.3505,38.3123,38.3505,216200.0
2010-01-11 15:55:00,60.24,60.24,60.18,60.23,328300.0,38.3505,38.3505,38.3123,38.3441,328300.0
2010-01-12 09:30:00,60.7,60.72,60.5,60.59,545000.0,38.6433,38.6561,38.516,38.5733,545000.0
2010-01-12 09:35:00,60.6,60.83,60.6,60.82,348600.0,38.5797,38.7261,38.5797,38.7197,348600.0
2010-01-12 09:40:00,60.83,61.14,60.82,60.99,414800.0,38.7261,38.9235,38.7197,38.828,414800.0
2010-01-12 09:45:00,61.0,61.2,60.97,61.09,406600.0,38.8343,38.9617,38.8152,38.8916,406600.0
2010-01-12 09:50:00,61.1,61.25,61.04,61.16,337600.0,38.898,38.9935,38.8598,38.9362,337600.0
2010-01-12 09:55:00,61.16,61.27,61.09,61.24,344100.0,38.9362,39.0062,38.8916,38.9871,344100.0
2010-01-12 10:00:00,61.24,61.36,61.19,61.26,503800.0,38.9871,39.0635,38.9553,38.9998,503800.0
2010-01-12 10:05:00,61.26,61.3,61.07,61.08,262800.0,38.9998,39.0253,38.8789,38.8853,262800.0
2010-01-12 10:10:00,61.07,61.11,60.99,61.0,293000.0,38.8789,38.9044,38.828,38.8343,293000.0
2010-01-12 10:15:00,61.0,61.09,60.98,60.98,183800.0,38.8343,38.8916,38.8216,38.8216,183800.0
2010-01-12 10:20:00,60.98,60.99,60.87,60.94,147500.0,38.8216,38.828,38.7516,38.7961,147500.0
2010-01-12 10:25:00,60.95,61.11,60.95,61.1,101100.0,38.8025,38.9044,38.8025,38.898,101100.0
2010-01-12 10:30:00,61.1,61.12,61.03,61.07,113800.0,38.898,38.9107,38.8534,38.8789,113800.0
2010-01-12 10:35:00,61.06,61.1,61.02,61.05,155300.0,38.8725,38.898,38.8471,38.8662,155300.0
2010-01-12 10:40:00,61.04,61.13,61.03,61.08,169300.0,38.8598,38.9171,38.8534,38.8853,169300.0
2010-01-12 10:45:00,61.08,61.1,61.01,61.05,134800.0,38.8853,38.898,38.8407,38.8662,134800.0
2010-01-12 10:50:00,61.05,61.07,60.95,60.98,231900.0,38.8662,38.8789,38.8025,38.8216,231900.0
2010-01-12 10:55:00,60.99,61.04,60.96,61.01,90500.0,38.828,38.8598,38.8089,38.8407,90500.0
2010-01-12 11:00:00,61.02,61.04,60.94,60.95,103800.0,38.8471,38.8598,38.7961,38.8025,103800.0
2010-01-12 11:05:00,60.96,61.02,60.94,61.01,59600.0,38.8089,38.8471,38.7961,38.8407,59600.0
2010-01-12 11:10:00,61.01,61.01,60.93,60.95,63400.0,38.8407,38.8407,38.7898,38.8025,63400.0
2010-01-12 11:15:00,60.95,60.99,60.9,60.96,64500.0,38.8025,38.828,38.7707,38.8089,64500.0
2010-01-12 11:20:00,60.94,60.98,60.89,60.94,46900.0,38.7961,38.8216,38.7643,38.7961,46900.0
2010-01-12 11:25:00,60.94,60.97,60.89,60.92,146100.0,38.7961,38.8152,38.7643,38.7834,146100.0
2010-01-12 11:30:00,60.91,60.93,60.8,60.86,174200.0,38.777,38.7898,38.707,38.7452,174200.0
2010-01-12 11:35:00,60.86,60.86,60.73,60.79,118400.0,38.7452,38.7452,38.6624,38.7006,118400.0
2010-01-12 11:40:00,60.79,60.88,60.78,60.88,56100.0,38.7006,38.7579,38.6943,38.7579,56100.0
2010-01-12 11:45:00,60.89,60.91,60.8,60.86,48700.0,38.7643,38.777,38.707,38.7452,48700.0
2010-01-12 11:50:00,60.86,60.86,60.73,60.75,110400.0,38.7452,38.7452,38.6624,38.6752,110400.0
2010-01-12 11:55:00,60.74,60.81,60.74,60.76,106500.0,38.6688,38.7134,38.6688,38.6815,106500.0
2010-01-12 12:00:00,60.75,60.77,60.69,60.76,123700.0,38.6752,38.6879,38.637,38.6815,123700.0
2010-01-12 12:05:00,60.77,60.83,60.75,60.83,67900.0,38.6879,38.7261,38.6752,38.7261,67900.0
2010-01-12 12:10:00,60.82,60.82,60.78,60.8,44500.0,38.7197,38.7197,38.6943,38.707,44500.0
2010-01-12 12:15:00,60.81,60.81,60.75,60.8,73500.0,38.7134,38.7134,38.6752,38.707,73500.0
2010-01-12 12:20:00,60.79,60.89,60.75,60.8,110200.0,38.7006,38.7643,38.6752,38.707,110200.0
2010-01-12 12:25:00,60.8,60.93,60.8,60.92,98500.0,38.707,38.7898,38.707,38.7834,98500.0
2010-01-12 12:30:00,60.93,60.93,60.82,60.83,73900.0,38.7898,38.7898,38.7197,38.7261,73900.0
2010-01-12 12:35:00,60.84,60.92,60.83,60.92,57500.0,38.7325,38.7834,38.7261,38.7834,57500.0
2010-01-12 12:40:00,60.92,60.97,60.92,60.94,153000.0,38.7834,38.8152,38.7834,38.7961,153000.0
2010-01-12 12:45:00,60.94,60.97,60.93,60.95,77000.0,38.7961,38.8152,38.7898,38.8025,77000.0
2010-01-12 12:50:00,60.94,60.95,60.79,60.88,141800.0,38.7961,38.8025,38.7006,38.7579,141800.0
2010-01-12 12:55:00,60.88,60.94,60.86,60.92,82000.0,38.7579,38.7961,38.7452,38.7834,82000.0
2010-01-12 13:00:00,60.92,60.96,60.9,60.94,90500.0,38.7834,38.8089,38.7707,38.7961,90500.0
2010-01-12 13:05:00,60.93,60.95,60.9,60.94,72600.0,38.7898,38.8025,38.7707,38.7961,72600.0
2010-01-12 13:10:00,60.94,60.99,60.92,60.94,68500.0,38.7961,38.828,38.7834,38.7961,68500.0
2010-01-12 13:15:00,60.94,60.99,60.92,60.95,70600.0,38.7961,38.828,38.7834,38.8025,70600.0
2010-01-12 13:20:00,60.95,61.0,60.94,60.99,67700.0,38.8025,38.8343,38.7961,38.828,67700.0
2010-01-12 13:25:00,61.0,61.05,60.99,61.05,120300.0,38.8343,38.8662,38.828,38.8662,120300.0
2010-01-12 13:30:00,61.05,61.05,60.99,61.02,98500.0,38.8662,38.8662,38.828,38.8471,98500.0
2010-01-12 13:35:00,61.03,61.03,60.96,61.02,78300.0,38.8534,38.8534,38.8089,38.8471,78300.0
2010-01-12 13:40:00,61.01,61.02,60.95,61.0,79300.0,38.8407,38.8471,38.8025,38.8343,79300.0
2010-01-12 13:45:00,61.0,61.03,60.97,61.02,147200.0,38.8343,38.8534,38.8152,38.8471,147200.0
2010-01-12 13:50:00,61.03,61.03,60.95,61.0,74500.0,38.8534,38.8534,38.8025,38.8343,74500.0
2010-01-12 13:55:00,61.0,61.04,60.99,61.02,133900.0,38.8343,38.8598,38.828,38.8471,133900.0
2010-01-12 14:00:00,61.02,61.03,60.95,60.98,82700.0,38.8471,38.8534,38.8025,38.8216,82700.0
2010-01-12 14:05:00,60.98,60.99,60.95,60.97,71800.0,38.8216,38.828,38.8025,38.8152,71800.0
2010-01-12 14:10:00,60.97,61.01,60.95,60.98,93200.0,38.8152,38.8407,38.8025,38.8216,93200.0
2010-01-12 14:15:00,60.97,60.99,60.92,60.95,66500.0,38.8152,38.828,38.7834,38.8025,66500.0
2010-01-12 14:20:00,60.95,60.99,60.94,60.98,85700.0,38.8025,38.828,38.7961,38.8216,85700.0
2010-01-12 14:25:00,60.98,61.03,60.96,61.03,180500.0,38.8216,38.8534,38.8089,38.8534,180500.0
2010-01-12 14:30:00,61.03,61.03,60.98,61.0,133300.0,38.8534,38.8534,38.8216,38.8343,133300.0
2010-01-12 14:35:00,61.0,61.02,60.96,60.98,94800.0,38.8343,38.8471,38.8089,38.8216,94800.0
2010-01-12 14:40:00,60.99,61.01,60.95,60.95,195900.0,38.828,38.8407,38.8025,38.8025,195900.0
2010-01-12 14:45:00,60.95,61.0,60.95,61.0,67800.0,38.8025,38.8343,38.8025,38.8343,67800.0
2010-01-12 14:50:00,61.0,61.04,60.98,60.99,142400.0,38.8343,38.8598,38.8216,38.828,142400.0
2010-01-12 14:55:00,60.98,60.99,60.93,60.97,161100.0,38.8216,38.828,38.7898,38.8152,161100.0
2010-01-12 15:00:00,60.94,60.97,60.88,60.89,155200.0,38.7961,38.8152,38.7579,38.7643,155200.0
2010-01-12 15:05:00,60.9,60.95,60.87,60.95,118200.0,38.7707,38.8025,38.7516,38.8025,118200.0
2010-01-12 15:10:00,60.95,60.95,60.9,60.91,84600.0,38.8025,38.8025,38.7707,38.777,84600.0
2010-01-12 15:15:00,60.9,60.9,60.82,60.87,94400.0,38.7707,38.7707,38.7197,38.7516,94400.0
2010-01-12 15:20:00,60.87,60.88,60.83,60.87,114200.0,38.7516,38.7579,38.7261,38.7516,114200.0
2010-01-12 15:25:00,60.87,60.9,60.84,60.88,99900.0,38.7516,38.7707,38.7325,38.7579,99900.0
2010-01-12 15:30:00,60.88,60.9,60.83,60.83,174800.0,38.7579,38.7707,38.7261,38.7261,174800.0
2010-01-12 15:35:00,60.84,60.84,60.77,60.8,213400.0,38.7325,38.7325,38.6879,38.707,213400.0
2010-01-12 15:40:00,60.8,60.85,60.79,60.81,237000.0,38.707,38.7388,38.7006,38.7134,237000.0
2010-01-12 15:45:00,60.81,60.89,60.8,60.89,189300.0,38.7134,38.7643,38.707,38.7643,189300.0
2010-01-12 15:50:00,60.89,60.91,60.83,60.83,293500.0,38.7643,38.777,38.7261,38.7261,293500.0
2010-01-12 15:55:00,60.83,60.92,60.82,60.89,648600.0,38.7261,38.7834,38.7197,38.7643,648600.0
2010-01-13 09:30:00,61.04,61.09,60.91,60.99,263100.0,38.8598,38.8916,38.777,38.828,263100.0
2010-01-13 09:35:00,60.98,61.09,60.92,60.94,121400.0,38.8216,38.8916,38.7834,38.7961,121400.0
2010-01-13 09:40:00,60.93,61.11,60.92,61.07,160900.0,38.7898,38.9044,38.7834,38.8789,160900.0
2010-01-13 09:45:00,61.06,61.08,61.0,61.0,103600.0,38.8725,38.8853,38.8343,38.8343,103600.0
2010-01-13 09:50:00,61.0,61.03,61.0,61.01,58700.0,38.8343,38.8534,38.8343,38.8407,58700.0
2010-01-13 09:55:00,61.01,61.08,61.01,61.05,109900.0,38.8407,38.8853,38.8407,38.8662,109900.0
2010-01-13 10:00:00,61.06,61.33,61.06,61.29,333400.0,38.8725,39.0444,38.8725,39.0189,333400.0
2010-01-13 10:05:00,61.29,61.31,61.26,61.3,223000.0,39.0189,39.0317,38.9998,39.0253,223000.0
2010-01-13 10:10:00,61.3,61.32,61.22,61.28,186100.0,39.0253,39.038,38.9744,39.0126,186100.0
2010-01-13 10:15:00,61.27,61.29,61.22,61.24,115600.0,39.0062,39.0189,38.9744,38.9871,115600.0
2010-01-13 10:20:00,61.24,61.31,61.24,61.29,122500.0,38.9871,39.0317,38.9871,39.0189,122500.0
2010-01-13 10:25:00,61.29,61.3,61.26,61.27,120500.0,39.0189,39.0253,38.9998,39.0062,120500.0
2010-01-13 10:30:00,61.26,61.31,61.21,61.21,196800.0,38.9998,39.0317,38.968,38.968,196800.0
2010-01-13 10:35:00,61.23,61.27,61.2,61.23,70600.0,38.9807,39.0062,38.9617,38.9807,70600.0
2010-01-13 10:40:00,61.23,61.26,61.22,61.25,94600.0,38.9807,38.9998,38.9744,38.9935,94600.0
2010-01-13 10:45:00,61.25,61.29,61.25,61.28,194700.0,38.9935,39.0189,38.9935,39.0126,194700.0
2010-01-13 10:50:00,61.29,61.4,61.27,61.35,304800.0,39.0189,39.089,39.0062,39.0571,304800.0
2010-01-13 10:55:00,61.35,61.39,61.32,61.38,210100.0,39.0571,39.0826,39.038,39.0762,210100.0
2010-01-13 11:00:00,61.38,61.39,61.35,61.35,100100.0,39.0762,39.0826,39.0571,39.0571,100100.0
2010-01-13 11:05:00,61.35,61.49,61.34,61.49,371100.0,39.0571,39.1463,39.0508,39.1463,371100.0
2010-01-13 11:10:00,61.48,61.59,61.48,61.53,396900.0,39.1399,39.2099,39.1399,39.1717,396900.0
2010-01-13 11:15:00,61.53,61.58,61.48,61.49,143200.0,39.1717,39.2036,39.1399,39.1463,143200.0
2010-01-13 11:20:00,61.5,61.53,61.49,61.51,108300.0,39.1526,39.1717,39.1463,39.159,108300.0
2010-01-13 11:25:00,61.51,61.62,61.49,61.6,249300.0,39.159,39.229,39.1463,39.2163,249300.0
2010-01-13 11:30:00,61.61,61.67,61.51,61.51,142700.0,39.2227,39.2609,39.159,39.159,142700.0
2010-01-13 11:35:00,61.51,61.6,61.49,61.56,150700.0,39.159,39.2163,39.1463,39.1908,150700.0
2010-01-13 11:40:00,61.55,61.56,61.5,61.53,81600.0,39.1845,39.1908,39.1526,39.1717,81600.0
2010-01-13 11:45:00,61.53,61.54,61.43,61.44,105400.0,39.1717,39.1781,39.1081,39.1144,105400.0
2010-01-13 11:50:00,61.43,61.5,61.43,61.48,67400.0,39.1081,39.1526,39.1081,39.1399,67400.0
2010-01-13 11:55:00,61.48,61.54,61.45,61.46,86900.0,39.1399,39.1781,39.1208,39.1272,86900.0
2010-01-13 12:00:00,61.47,61.53,61.45,61.49,80600.0,39.1335,39.1717,39.1208,39.1463,80600.0
2010-01-13 12:05:00,61.5,61.58,61.48,61.49,116700.0,39.1526,39.2036,39.1399,39.1463,116700.0
2010-01-13 12:10:00,61.48,61.5,61.39,61.49,177400.0,39.1399,39.1526,39.0826,39.1463,177400.0
2010-01-13 12:15:00,61.48,61.51,61.41,61.49,166600.0,39.1399,39.159,39.0953,39.1463,166600.0
2010-01-13 12:20:00,61.49,61.52,61.47,61.51,65400.0,39.1463,39.1654,39.1335,39.159,65400.0
2010-01-13 12:25:00,61.51,61.64,61.48,61.64,126400.0,39.159,39.2418,39.1399,39.2418,126400.0
2010-01-13 12:30:00,61.63,61.63,61.56,61.62,73400.0,39.2354,39.2354,39.1908,39.229,73400.0
2010-01-13 12:35:00,61.62,61.75,61.61,61.7,209900.0,39.229,39.3118,39.2227,39.28,209900.0
2010-01-13 12:40:00,61.7,61.73,61.66,61.71,109800.0,39.28,39.2991,39.2545,39.2863,109800.0
2010-01-13 12:45:00,61.7,61.76,61.7,61.73,102400.0,39.28,39.3182,39.28,39.2991,102400.0
2010-01-13 12:50:00,61.74,61.79,61.7,61.77,116000.0,39.3054,39.3373,39.28,39.3245,116000.0
2010-01-13 12:55:00,61.77,61.78,61.72,61.74,217400.0,39.3245,39.3309,39.2927,39.3054,217400.0
2010-01-13 13:00:00,61.74,61.75,61.72,61.73,80400.0,39.3054,39.3118,39.2927,39.2991,80400.0
2010-01-13 13:05:00,61.72,61.73,61.64,61.64,75800.0,39.2927,39.2991,39.2418,39.2418,75800.0
2010-01-13 13:10:00,61.64,61.69,61.62,61.69,77200.0,39.2418,39.2736,39.229,39.2736,77200.0
2010-01-13 13:15:00,61.69,61.71,61.66,61.71,50800.0,39.2736,39.2863,39.2545,39.2863,50800.0
2010-01-13 13:20:00,61.71,61.76,61.71,61.75,86500.0,39.2863,39.3182,39.2863,39.3118,86500.0
2010-01-13 13:25:00,61.75,61.75,61.68,61.68,77900.0,39.3118,39.3118,39.2672,39.2672,77900.0
2010-01-13 13:30:00,61.68,61.69,61.61,61.61,112200.0,39.2672,39.2736,39.2227,39.2227,112200.0
2010-01-13 13:35:00,61.62,61.62,61.57,61.58,88900.0,39.229,39.229,39.1972,39.2036,88900.0
2010-01-13 13:40:00,61.57,61.59,61.55,61.57,60600.0,39.1972,39.2099,39.1845,39.1972,60600.0
2010-01-13 13:45:00,61.57,61.58,61.51,61.51,73200.0,39.1972,39.2036,39.159,39.159,73200.0
2010-01-13 13:50:00,61.51,61.57,61.46,61.51,178800.0,39.159,39.1972,39.1272,39.159,178800.0
2010-01-13 13:55:00,61.51,61.55,61.5,61.5,91300.0,39.159,39.1845,39.1526,39.1526,91300.0
2010-01-13 14:00:00,61.5,61.62,61.5,61.55,78400.0,39.1526,39.229,39.1526,39.1845,78400.0
2010-01-13 14:05:00,61.56,61.56,61.51,61.56,66700.0,39.1908,39.1908,39.159,39.1908,66700.0
2010-01-13 14:10:00,61.56,61.62,61.56,61.57,77300.0,39.1908,39.229,39.1908,39.1972,77300.0
2010-01-13 14:15:00,61.56,61.64,61.56,61.57,58200.0,39.1908,39.2418,39.1908,39.1972,58200.0
2010-01-13 14:20:00,61.58,61.64,61.56,61.64,64300.0,39.2036,39.2418,39.1908,39.2418,64300.0
2010-01-13 14:25:00,61.63,61.65,61.59,61.63,76200.0,39.2354,39.2481,39.2099,39.2354,76200.0
2010-01-13 14:30:00,61.64,61.66,61.6,61.62,66100.0,39.2418,39.2545,39.2163,39.229,66100.0
2010-01-13 14:35:00,61.62,61.66,61.61,61.65,61200.0,39.229,39.2545,39.2227,39.2481,61200.0
2010-01-13 14:40:00,61.66,61.7,61.63,61.69,90500.0,39.2545,39.28,39.2354,39.2736,90500.0
2010-01-13 14:45:00,61.69,61.73,61.67,61.72,129800.0,39.2736,39.2991,39.2609,39.2927,129800.0
2010-01-13 14:50:00,61.72,61.72,61.65,61.66,181100.0,39.2927,39.2927,39.2481,39.2545,181100.0
2010-01-13 14:55:00,61.66,61.72,61.63,61.7,93400.0,39.2545,39.2927,39.2354,39.28,93400.0
2010-01-13 15:00:00,61.7,61.7,61.64,61.64,100600.0,39.28,39.28,39.2418,39.2418,100600.0
2010-01-13 15:05:00,61.64,61.66,61.64,61.66,83100.0,39.2418,39.2545,39.2418,39.2545,83100.0
2010-01-13 15:10:00,61.65,61.66,61.65,61.66,52200.0,39.2481,39.2545,39.2481,39.2545,52200.0
2010-01-13 15:15:00,61.65,61.66,61.63,61.65,94600.0,39.2481,39.2545,39.2354,39.2481,94600.0
2010-01-13 15:20:00,61.65,61.7,61.65,61.69,123300.0,39.2481,39.28,39.2481,39.2736,123300.0
2010-01-13 15:25:00,61.69,61.78,61.69,61.72,222400.0,39.2736,39.3309,39.2736,39.2927,222400.0
2010-01-13 15:30:00,61.72,61.79,61.7,61.76,212000.0,39.2927,39.3373,39.28,39.3182,212000.0
2010-01-13 15:35:00,61.76,61.77,61.72,61.75,112500.0,39.3182,39.3245,39.2927,39.3118,112500.0
2010-01-13 15:40:00,61.76,61.79,61.68,61.71,333600.0,39.3182,39.3373,39.2672,39.2863,333600.0
2010-01-13 15:45:00,61.71,61.75,61.71,61.72,295500.0,39.2863,39.3118,39.2863,39.2927,295500.0
2010-01-13 15:50:00,61.72,61.73,61.63,61.63,498500.0,39.2927,39.2991,39.2354,39.2354,498500.0
2010-01-13 15:55:00,61.63,61.64,61.52,61.56,1067900.0,39.2354,39.2418,39.1654,39.1908,1067900.0
2010-01-14 09:30:00,61.42,61.57,61.4,61.44,209900.0,39.1017,39.1972,39.089,39.1144,209900.0
2010-01-14 09:35:00,61.44,61.53,61.38,61.41,138200.0,39.1144,39.1717,39.0762,39.0953,138200.0
2010-01-14 09:40:00,61.41,61.5,61.39,61.43,95400.0,39.0953,39.1526,39.0826,39.1081,95400.0
2010-01-14 09:45:00,61.42,61.51,61.4,61.45,108900.0,39.1017,39.159,39.089,39.1208,108900.0
2010-01-14 09:50:00,61.45,61.5,61.43,61.47,96900.0,39.1208,39.1526,39.1081,39.1335,96900.0
2010-01-14 09:55:00,61.46,61.5,61.4,61.48,147800.0,39.1272,39.1526,39.089,39.1399,147800.0
2010-01-14 10:00:00,61.48,61.49,61.41,61.45,116700.0,39.1399,39.1463,39.0953,39.1208,116700.0
2010-01-14 10:05:00,61.44,61.51,61.42,61.43,127200.0,39.1144,39.159,39.1017,39.1081,127200.0
2010-01-14 10:10:00,61.42,61.49,61.38,61.44,209200.0,39.1017,39.1463,39.0762,39.1144,209200.0
2010-01-14 10:15:00,61.43,61.51,61.41,61.44,129700.0,39.1081,39.159,39.0953,39.1144,129700.0
2010-01-14 10:20:00,61.44,61.45,61.38,61.39,84000.0,39.1144,39.1208,39.0762,39.0826,84000.0
2010-01-14 10:25:00,61.39,61.43,61.38,61.41,84100.0,39.0826,39.1081,39.0762,39.0953,84100.0
2010-01-14 10:30:00,61.4,61.54,61.4,61.53,120500.0,39.089,39.1781,39.089,39.1717,120500.0
2010-01-14 10:35:00,61.53,61.59,61.5,61.58,120300.0,39.1717,39.2099,39.1526,39.2036,120300.0
2010-01-14 10:40:00,61.58,61.62,61.52,61.57,123500.0,39.2036,39.229,39.1654,39.1972,123500.0
2010-01-14 10:45:00,61.56,61.58,61.53,61.56,70300.0,39.1908,39.2036,39.1717,39.1908,70300.0
2010-01-14 10:50:00,61.56,61.61,61.55,61.6,87100.0,39.1908,39.2227,39.1845,39.2163,87100.0
2010-01-14 10:55:00,61.6,61.74,61.6,61.69,180800.0,39.2163,39.3054,39.2163,39.2736,180800.0
2010-01-14 11:00:00,61.7,61.7,61.66,61.67,72500.0,39.28,39.28,39.2545,39.2609,72500.0
2010-01-14 11:05:00,61.67,61.71,61.62,61.71,105500.0,39.2609,39.2863,39.229,39.2863,105500.0
2010-01-14 11:10:00,61.71,61.72,61.63,61.69,71700.0,39.2863,39.2927,39.2354,39.2736,71700.0
2010-01-14 11:15:00,61.69,61.71,61.59,61.6,85200.0,39.2736,39.2863,39.2099,39.2163,85200.0
2010-01-14 11:20:00,61.59,61.61,61.55,61.57,133400.0,39.2099,39.2227,39.1845,39.1972,133400.0
2010-01-14 11:25:00,61.57,61.66,61.55,61.63,46000.0,39.1972,39.2545,39.1845,39.2354,46000.0
2010-01-14 11:30:00,61.62,61.63,61.57,61.6,49200.0,39.229,39.2354,39.1972,39.2163,49200.0
2010-01-14 11:35:00,61.61,61.65,61.58,61.65,121200.0,39.2227,39.2481,39.2036,39.2481,121200.0
2010-01-14 11:40:00,61.65,61.69,61.65,61.68,53100.0,39.2481,39.2736,39.2481,39.2672,53100.0
2010-01-14 11:45:00,61.67,61.71,61.64,61.65,58900.0,39.2609,39.2863,39.2418,39.2481,58900.0
2010-01-14 11:50:00,61.65,61.66,61.61,61.62,44800.0,39.2481,39.2545,39.2227,39.229,44800.0
2010-01-14 11:55:00,61.61,61.62,61.56,61.56,59000.0,39.2227,39.229,39.1908,39.1908,59000.0
2010-01-14 12:00:00,61.57,61.61,61.55,61.58,86500.0,39.1972,39.2227,39.1845,39.2036,86500.0
2010-01-14 12:05:00,61.57,61.57,61.52,61.54,109800.0,39.1972,39.1972,39.1654,39.1781,109800.0
2010-01-14 12:10:00,61.54,61.58,61.52,61.56,53700.0,39.1781,39.2036,39.1654,39.1908,53700.0
2010-01-14 12:15:00,61.56,61.57,61.54,61.55,58100.0,39.1908,39.1972,39.1781,39.1845,58100.0
2010-01-14 12:20:00,61.55,61.56,61.52,61.56,89700.0,39.1845,39.1908,39.1654,39.1908,89700.0
2010-01-14 12:25:00,61.55,61.6,61.55,61.59,47300.0,39.1845,39.2163,39.1845,39.2099,47300.0
2010-01-14 12:30:00,61.59,61.64,61.58,61.58,50500.0,39.2099,39.2418,39.2036,39.2036,50500.0
2010-01-14 12:35:00,61.58,61.65,61.56,61.65,85900.0,39.2036,39.2481,39.1908,39.2481,85900.0
2010-01-14 12:40:00,61.65,61.67,61.63,61.64,65200.0,39.2481,39.2609,39.2354,39.2418,65200.0
2010-01-14 12:45:00,61.65,61.68,61.62,61.62,63400.0,39.2481,39.2672,39.229,39.229,63400.0
2010-01-14 12:50:00,61.62,61.66,61.61,61.64,48900.0,39.229,39.2545,39.2227,39.2418,48900.0
2010-01-14 12:55:00,61.64,61.64,61.62,61.63,21700.0,39.2418,39.2418,39.229,39.2354,21700.0
2010-01-14 13:00:00,61.63,61.68,61.63,61.63,64100.0,39.2354,39.2672,39.2354,39.2354,64100.0
2010-01-14 13:05:00,61.64,61.67,61.62,61.66,50400.0,39.2418,39.2609,39.229,39.2545,50400.0
2010-01-14 13:10:00,61.67,61.72,61.66,61.71,98400.0,39.2609,39.2927,39.2545,39.2863,98400.0
2010-01-14 13:15:00,61.71,61.71,61.69,61.7,40400.0,39.2863,39.2863,39.2736,39.28,40400.0
2010-01-14 13:20:00,61.69,61.7,61.69,61.69,18100.0,39.2736,39.28,39.2736,39.2736,18100.0
2010-01-14 13:25:00,61.7,61.7,61.65,61.67,62100.0,39.28,39.28,39.2481,39.2609,62100.0
2010-01-14 13:30:00,61.67,61.67,61.62,61.64,87500.0,39.2609,39.2609,39.229,39.2418,87500.0
2010-01-14 13:35:00,61.64,61.68,61.64,61.65,41900.0,39.2418,39.2672,39.2418,39.2481,41900.0
2010-01-14 13:40:00,61.65,61.65,61.62,61.62,41700.0,39.2481,39.2481,39.229,39.229,41700.0
2010-01-14 13:45:00,61.62,61.62,61.55,61.56,103600.0,39.229,39.229,39.1845,39.1908,103600.0
2010-01-14 13:50:00,61.56,61.57,61.5,61.51,107900.0,39.1908,39.1972,39.1526,39.159,107900.0
2010-01-14 13:55:00,61.51,61.53,61.46,61.53,111200.0,39.159,39.1717,39.1272,39.1717,111200.0
2010-01-14 14:00:00,61.53,61.53,61.46,61.49,131300.0,39.1717,39.1717,39.1272,39.1463,131300.0
2010-01-14 14:05:00,61.49,61.51,61.48,61.49,100100.0,39.1463,39.159,39.1399,39.1463,100100.0
2010-01-14 14:10:00,61.49,61.5,61.43,61.45,79000.0,39.1463,39.1526,39.1081,39.1208,79000.0
2010-01-14 14:15:00,61.44,61.45,61.42,61.42,44000.0,39.1144,39.1208,39.1017,39.1017,44000.0
2010-01-14 14:20:00,61.43,61.5,61.42,61.48,72100.0,39.1081,39.1526,39.1017,39.1399,72100.0
2010-01-14 14:25:00,61.48,61.48,61.44,61.45,88000.0,39.1399,39.1399,39.1144,39.1208,88000.0
2010-01-14 14:30:00,61.44,61.45,61.38,61.4,111200.0,39.1144,39.1208,39.0762,39.089,111200.0
2010-01-14 14:35:00,61.39,61.48,61.39,61.48,42600.0,39.0826,39.1399,39.0826,39.1399,42600.0
2010-01-14 14:40:00,61.48,61.52,61.46,61.47,95000.0,39.1399,39.1654,39.1272,39.1335,95000.0
2010-01-14 14:45:00,61.47,61.51,61.45,61.46,47000.0,39.1335,39.159,39.1208,39.1272,47000.0
2010-01-14 14:50:00,61.47,61.48,61.44,61.47,54500.0,39.1335,39.1399,39.1144,39.1335,54500.0
2010-01-14 14:55:00,61.48,61.51,61.46,61.47,79400.0,39.1399,39.159,39.1272,39.1335,79400.0
2010-01-14 15:00:00,61.47,61.55,61.47,61.53,117900.0,39.1335,39.1845,39.1335,39.1717,117900.0
2010-01-14 15:05:00,61.53,61.57,61.49,61.56,84300.0,39.1717,39.1972,39.1463,39.1908,84300.0
2010-01-14 15:10:00,61.57,61.57,61.53,61.56,116200.0,39.1972,39.1972,39.1717,39.1908,116200.0
2010-01-14 15:15:00,61.57,61.57,61.48,61.48,77700.0,39.1972,39.1972,39.1399,39.1399,77700.0
2010-01-14 15:20:00,61.48,61.5,61.4,61.41,155600.0,39.1399,39.1526,39.089,39.0953,155600.0
2010-01-14 15:25:00,61.41,61.51,61.39,61.5,224900.0,39.0953,39.159,39.0826,39.1526,224900.0
2010-01-14 15:30:00,61.5,61.57,61.49,61.56,175700.0,39.1526,39.1972,39.1463,39.1908,175700.0
2010-01-14 15:35:00,61.56,61.6,61.51,61.59,211300.0,39.1908,39.2163,39.159,39.2099,211300.0
2010-01-14 15:40:00,61.59,61.63,61.57,61.57,175800.0,39.2099,39.2354,39.1972,39.1972,175800.0
2010-01-14 15:45:00,61.57,61.7,61.57,61.7,237500.0,39.1972,39.28,39.1972,39.28,237500.0
2010-01-14 15:50:00,61.7,61.71,61.58,61.58,355800.0,39.28,39.2863,39.2036,39.2036,355800.0
2010-01-14 15:55:00,61.59,61.63,61.57,61.57,417100.0,39.2099,39.2354,39.1972,39.1972,417100.0
2010-01-15 09:30:00,61.6,61.69,61.32,61.44,3115400.0,39.2163,39.2736,39.038,39.1144,3115400.0
2010-01-15 09:35:00,61.45,61.7,61.42,61.69,406100.0,39.1208,39.28,39.1017,39.2736,406100.0
2010-01-15 09:40:00,61.69,61.75,61.63,61.74,381100.0,39.2736,39.3118,39.2354,39.3054,381100.0
2010-01-15 09:45:00,61.73,61.86,61.64,61.65,318100.0,39.2991,39.3818,39.2418,39.2481,318100.0
2010-01-15 09:50:00,61.66,61.79,61.6,61.76,222600.0,39.2545,39.3373,39.2163,39.3182,222600.0
2010-01-15 09:55:00,61.76,61.82,61.6,61.68,132800.0,39.3182,39.3564,39.2163,39.2672,132800.0
2010-01-15 10:00:00,61.68,61.75,61.53,61.7,151500.0,39.2672,39.3118,39.1717,39.28,151500.0
2010-01-15 10:05:00,61.71,61.75,61.55,61.65,166700.0,39.2863,39.3118,39.1845,39.2481,166700.0
2010-01-15 10:10:00,61.65,61.67,61.57,61.58,77100.0,39.2481,39.2609,39.1972,39.2036,77100.0
2010-01-15 10:15:00,61.59,61.59,61.45,61.47,193600.0,39.2099,39.2099,39.1208,39.1335,193600.0
2010-01-15 10:20:00,61.47,61.51,61.43,61.46,97800.0,39.1335,39.159,39.1081,39.1272,97800.0
2010-01-15 10:25:00,61.45,61.53,61.4,61.52,119700.0,39.1208,39.1717,39.089,39.1654,119700.0
2010-01-15 10:30:00,61.51,61.52,61.39,61.39,125500.0,39.159,39.1654,39.0826,39.0826,125500.0
2010-01-15 10:35:00,61.39,61.41,61.31,61.32,94700.0,39.0826,39.0953,39.0317,39.038,94700.0
2010-01-15 10:40:00,61.32,61.35,61.25,61.32,160300.0,39.038,39.0571,38.9935,39.038,160300.0
2010-01-15 10:45:00,61.31,61.33,61.28,61.32,76200.0,39.0317,39.0444,39.0126,39.038,76200.0
2010-01-15 10:50:00,61.31,61.32,61.25,61.26,145400.0,39.0317,39.038,38.9935,38.9998,145400.0
2010-01-15 10:55:00,61.26,61.27,61.2,61.26,111000.0,38.9998,39.0062,38.9617,38.9998,111000.0
2010-01-15 11:00:00,61.26,61.28,61.23,61.26,91400.0,38.9998,39.0126,38.9807,38.9998,91400.0
2010-01-15 11:05:00,61.26,61.28,61.2,61.27,139100.0,38.9998,39.0126,38.9617,39.0062,139100.0
2010-01-15 11:10:00,61.27,61.31,61.25,61.3,93800.0,39.0062,39.0317,38.9935,39.0253,93800.0
2010-01-15 11:15:00,61.29,61.33,61.26,61.32,67600.0,39.0189,39.0444,38.9998,39.038,67600.0
2010-01-15 11:20:00,61.32,61.32,61.22,61.27,106900.0,39.038,39.038,38.9744,39.0062,106900.0
2010-01-15 11:25:00,61.26,61.3,61.23,61.28,150500.0,38.9998,39.0253,38.9807,39.0126,150500.0
2010-01-15 11:30:00,61.28,61.34,61.27,61.31,147200.0,39.0126,39.0508,39.0062,39.0317,147200.0
2010-01-15 11:35:00,61.31,61.37,61.26,61.34,86200.0,39.0317,39.0699,38.9998,39.0508,86200.0
2010-01-15 11:40:00,61.34,61.4,61.3,61.33,77100.0,39.0508,39.089,39.0253,39.0444,77100.0
2010-01-15 11:45:00,61.32,61.39,61.27,61.35,75700.0,39.038,39.0826,39.0062,39.0571,75700.0
2010-01-15 11:50:00,61.36,61.37,61.22,61.25,80500.0,39.0635,39.0699,38.9744,38.9935,80500.0
2010-01-15 11:55:00,61.24,61.27,61.21,61.23,111200.0,38.9871,39.0062,38.968,38.9807,111200.0
2010-01-15 12:00:00,61.22,61.23,61.15,61.22,147900.0,38.9744,38.9807,38.9298,38.9744,147900.0
2010-01-15 12:05:00,61.23,61.28,61.2,61.28,134300.0,38.9807,39.0126,38.9617,39.0126,134300.0
2010-01-15 12:10:00,61.29,61.31,61.2,61.22,102500.0,39.0189,39.0317,38.9617,38.9744,102500.0
2010-01-15 12:15:00,61.22,61.24,61.15,61.18,71000.0,38.9744,38.9871,38.9298,38.9489,71000.0
2010-01-15 12:20:00,61.17,61.2,61.13,61.2,76400.0,38.9426,38.9617,38.9171,38.9617,76400.0
2010-01-15 12:25:00,61.2,61.21,61.01,61.01,121800.0,38.9617,38.968,38.8407,38.8407,121800.0
2010-01-15 12:30:00,61.01,61.05,61.01,61.04,58900.0,38.8407,38.8662,38.8407,38.8598,58900.0
2010-01-15 12:35:00,61.03,61.05,60.98,61.01,143800.0,38.8534,38.8662,38.8216,38.8407,143800.0
2010-01-15 12:40:00,61.01,61.01,60.82,60.82,237000.0,38.8407,38.8407,38.7197,38.7197,237000.0
2010-01-15 12:45:00,60.83,60.89,60.8,60.86,115100.0,38.7261,38.7643,38.707,38.7452,115100.0
2010-01-15 12:50:00,60.85,60.91,60.84,60.89,180300.0,38.7388,38.777,38.7325,38.7643,180300.0
2010-01-15 12:55:00,60.88,60.88,60.8,60.82,108800.0,38.7579,38.7579,38.707,38.7197,108800.0
2010-01-15 13:00:00,60.82,60.84,60.73,60.74,145600.0,38.7197,38.7325,38.6624,38.6688,145600.0
2010-01-15 13:05:00,60.74,60.74,60.59,60.63,263500.0,38.6688,38.6688,38.5733,38.5988,263500.0
2010-01-15 13:10:00,60.63,60.67,60.59,60.59,211200.0,38.5988,38.6242,38.5733,38.5733,211200.0
2010-01-15 13:15:00,60.59,60.67,60.59,60.66,146700.0,38.5733,38.6242,38.5733,38.6179,146700.0
2010-01-15 13:20:00,60.65,60.68,60.6,60.63,147200.0,38.6115,38.6306,38.5797,38.5988,147200.0
2010-01-15 13:25:00,60.62,60.67,60.58,60.59,170200.0,38.5924,38.6242,38.5669,38.5733,170200.0
2010-01-15 13:30:00,60.58,60.61,60.55,60.59,177700.0,38.5669,38.586,38.5478,38.5733,177700.0
2010-01-15 13:35:00,60.58,60.67,60.57,60.67,69600.0,38.5669,38.6242,38.5606,38.6242,69600.0
2010-01-15 13:40:00,60.67,60.78,60.67,60.77,138400.0,38.6242,38.6943,38.6242,38.6879,138400.0
2010-01-15 13:45:00,60.77,60.84,60.76,60.79,130000.0,38.6879,38.7325,38.6815,38.7006,130000.0
2010-01-15 13:50:00,60.79,60.83,60.74,60.82,164000.0,38.7006,38.7261,38.6688,38.7197,164000.0
2010-01-15 13:55:00,60.81,60.84,60.79,60.82,74300.0,38.7134,38.7325,38.7006,38.7197,74300.0
2010-01-15 14:00:00,60.83,60.84,60.79,60.8,36500.0,38.7261,38.7325,38.7006,38.707,36500.0
2010-01-15 14:05:00,60.8,60.87,60.79,60.85,96600.0,38.707,38.7516,38.7006,38.7388,96600.0
2010-01-15 14:10:00,60.85,60.87,60.82,60.83,66900.0,38.7388,38.7516,38.7197,38.7261,66900.0
2010-01-15 14:15:00,60.82,60.85,60.78,60.83,189300.0,38.7197,38.7388,38.6943,38.7261,189300.0
2010-01-15 14:20:00,60.83,60.83,60.72,60.73,95100.0,38.7261,38.7261,38.6561,38.6624,95100.0
2010-01-15 14:25:00,60.74,60.74,60.6,60.62,191000.0,38.6688,38.6688,38.5797,38.5924,191000.0
2010-01-15 14:30:00,60.61,60.61,60.55,60.6,117200.0,38.586,38.586,38.5478,38.5797,117200.0
2010-01-15 14:35:00,60.6,60.64,60.58,60.59,105000.0,38.5797,38.6051,38.5669,38.5733,105000.0
2010-01-15 14:40:00,60.59,60.62,60.46,60.47,331100.0,38.5733,38.5924,38.4905,38.4969,331100.0
2010-01-15 14:45:00,60.47,60.51,60.44,60.48,132400.0,38.4969,38.5224,38.4778,38.5033,132400.0
2010-01-15 14:50:00,60.47,60.54,60.45,60.52,111000.0,38.4969,38.5415,38.4842,38.5287,111000.0
2010-01-15 14:55:00,60.51,60.56,60.49,60.51,115900.0,38.5224,38.5542,38.5096,38.5224,115900.0
2010-01-15 15:00:00,60.51,60.73,60.51,60.73,170000.0,38.5224,38.6624,38.5224,38.6624,170000.0
2010-01-15 15:05:00,60.72,60.78,60.71,60.75,135200.0,38.6561,38.6943,38.6497,38.6752,135200.0
2010-01-15 15:10:00,60.75,60.85,60.75,60.82,149500.0,38.6752,38.7388,38.6752,38.7197,149500.0
2010-01-15 15:15:00,60.82,60.89,60.81,60.88,191600.0,38.7197,38.7643,38.7134,38.7579,191600.0
2010-01-15 15:20:00,60.88,60.9,60.83,60.83,146200.0,38.7579,38.7707,38.7261,38.7261,146200.0
2010-01-15 15:25:00,60.83,60.88,60.8,60.81,144600.0,38.7261,38.7579,38.707,38.7134,144600.0
2010-01-15 15:30:00,60.82,60.85,60.75,60.8,225600.0,38.7197,38.7388,38.6752,38.707,225600.0
2010-01-15 15:35:00,60.8,60.85,60.79,60.8,137000.0,38.707,38.7388,38.7006,38.707,137000.0
2010-01-15 15:40:00,60.8,60.85,60.78,60.83,226700.0,38.707,38.7388,38.6943,38.7261,226700.0
2010-01-15 15:45:00,60.82,60.86,60.82,60.82,227400.0,38.7197,38.7452,38.7197,38.7197,227400.0
2010-01-15 15:50:00,60.83,60.85,60.79,60.85,247800.0,38.7261,38.7388,38.7006,38.7388,247800.0
2010-01-15 15:55:00,60.85,60.91,60.79,60.79,504800.0,38.7388,38.777,38.7006,38.7006,504800.0
2010-01-19 09:30:00,60.8,61.26,60.8,61.08,314200.0,38.707,38.9998,38.707,38.8853,314200.0
2010-01-19 09:35:00,61.1,61.48,61.07,61.37,715500.0,38.898,39.1399,38.8789,39.0699,715500.0
2010-01-19 09:40:00,61.37,61.56,61.31,61.53,238800.0,39.0699,39.1908,39.0317,39.1717,238800.0
2010-01-19 09:45:00,61.54,61.57,61.22,61.3,263200.0,39.1781,39.1972,38.9744,39.0253,263200.0
2010-01-19 09:50:00,61.28,61.51,61.28,61.45,132900.0,39.0126,39.159,39.0126,39.1208,132900.0
2010-01-19 09:55:00,61.45,61.56,61.43,61.5,156700.0,39.1208,39.1908,39.1081,39.1526,156700.0
2010-01-19 10:00:00,61.5,61.56,61.43,61.55,179100.0,39.1526,39.1908,39.1081,39.1845,179100.0
2010-01-19 10:05:00,61.55,61.59,61.46,61.5,140700.0,39.1845,39.2099,39.1272,39.1526,140700.0
2010-01-19 10:10:00,61.5,61.68,61.49,61.66,155000.0,39.1526,39.2672,39.1463,39.2545,155000.0
2010-01-19 10:15:00,61.66,61.69,61.56,61.6,109700.0,39.2545,39.2736,39.1908,39.2163,109700.0
2010-01-19 10:20:00,61.59,61.6,61.4,61.4,282300.0,39.2099,39.2163,39.089,39.089,282300.0
2010-01-19 10:25:00,61.4,61.51,61.36,61.43,244200.0,39.089,39.159,39.0635,39.1081,244200.0
2010-01-19 10:30:00,61.43,61.48,61.38,61.47,87100.0,39.1081,39.1399,39.0762,39.1335,87100.0
2010-01-19 10:35:00,61.47,61.49,61.42,61.44,150200.0,39.1335,39.1463,39.1017,39.1144,150200.0
2010-01-19 10:40:00,61.43,61.47,61.41,61.47,164400.0,39.1081,39.1335,39.0953,39.1335,164400.0
2010-01-19 10:45:00,61.47,61.5,61.43,61.47,133500.0,39.1335,39.1526,39.1081,39.1335,133500.0
2010-01-19 10:50:00,61.48,61.49,61.41,61.44,135200.0,39.1399,39.1463,39.0953,39.1144,135200.0
2010-01-19 10:55:00,61.44,61.45,61.4,61.42,75800.0,39.1144,39.1208,39.089,39.1017,75800.0
2010-01-19 11:00:00,61.42,61.42,61.4,61.41,63000.0,39.1017,39.1017,39.089,39.0953,63000.0
2010-01-19 11:05:00,61.41,61.42,61.4,61.4,62200.0,39.0953,39.1017,39.089,39.089,62200.0
2010-01-19 11:10:00,61.41,61.43,61.38,61.4,92600.0,39.0953,39.1081,39.0762,39.089,92600.0
2010-01-19 11:15:00,61.41,61.42,61.37,61.41,81300.0,39.0953,39.1017,39.0699,39.0953,81300.0
2010-01-19 11:20:00,61.41,61.41,61.33,61.36,80200.0,39.0953,39.0953,39.0444,39.0635,80200.0
2010-01-19 11:25:00,61.36,61.42,61.3,61.41,97800.0,39.0635,39.1017,39.0253,39.0953,97800.0
2010-01-19 11:30:00,61.42,61.5,61.39,61.44,97000.0,39.1017,39.1526,39.0826,39.1144,97000.0
2010-01-19 11:35:00,61.44,61.47,61.4,61.44,93400.0,39.1144,39.1335,39.089,39.1144,93400.0
2010-01-19 11:40:00,61.44,61.49,61.43,61.49,82300.0,39.1144,39.1463,39.1081,39.1463,82300.0
2010-01-19 11:45:00,61.48,61.49,61.36,61.39,86200.0,39.1399,39.1463,39.0635,39.0826,86200.0
2010-01-19 11:50:00,61.4,61.53,61.4,61.52,79000.0,39.089,39.1717,39.089,39.1654,79000.0
2010-01-19 11:55:00,61.52,61.56,61.47,61.56,160300.0,39.1654,39.1908,39.1335,39.1908,160300.0
2010-01-19 12:00:00,61.55,61.63,61.51,61.59,162600.0,39.1845,39.2354,39.159,39.2099,162600.0
2010-01-19 12:05:00,61.59,61.61,61.56,61.6,64500.0,39.2099,39.2227,39.1908,39.2163,64500.0
2010-01-19 12:10:00,61.58,61.59,61.56,61.59,50000.0,39.2036,39.2099,39.1908,39.2099,50000.0
2010-01-19 12:15:00,61.58,61.61,61.57,61.61,38700.0,39.2036,39.2227,39.1972,39.2227,38700.0
2010-01-19 12:20:00,61.61,61.69,61.6,61.68,105600.0,39.2227,39.2736,39.2163,39.2672,105600.0
2010-01-19 12:25:00,61.68,61.71,61.66,61.67,116200.0,39.2672,39.2863,39.2545,39.2609,116200.0
2010-01-19 12:30:00,61.67,61.7,61.63,61.67,89900.0,39.2609,39.28,39.2354,39.2609,89900.0
2010-01-19 12:35:00,61.67,61.67,61.45,61.6,80500.0,39.2609,39.2609,39.1208,39.2163,80500.0
2010-01-19 12:40:00,61.6,61.61,61.57,61.6,76300.0,39.2163,39.2227,39.1972,39.2163,76300.0
2010-01-19 12:45:00,61.61,61.72,61.61,61.72,57800.0,39.2227,39.2927,39.2227,39.2927,57800.0
2010-01-19 12:50:00,61.72,61.74,61.71,61.74,48600.0,39.2927,39.3054,39.2863,39.3054,48600.0
2010-01-19 12:55:00,61.74,61.74,61.68,61.7,69100.0,39.3054,39.3054,39.2672,39.28,69100.0
2010-01-19 13:00:00,61.7,61.71,61.65,61.66,80000.0,39.28,39.2863,39.2481,39.2545,80000.0
2010-01-19 13:05:00,61.65,61.73,61.64,61.69,69300.0,39.2481,39.2991,39.2418,39.2736,69300.0
2010-01-19 13:10:00,61.69,61.71,61.64,61.7,47900.0,39.2736,39.2863,39.2418,39.28,47900.0
2010-01-19 13:15:00,61.71,61.75,61.71,61.73,66400.0,39.2863,39.3118,39.2863,39.2991,66400.0
2010-01-19 13:20:00,61.73,61.74,61.69,61.73,44400.0,39.2991,39.3054,39.2736,39.2991,44400.0
2010-01-19 13:25:00,61.73,61.77,61.72,61.75,64500.0,39.2991,39.3245,39.2927,39.3118,64500.0
2010-01-19 13:30:00,61.77,61.78,61.69,61.73,107600.0,39.3245,39.3309,39.2736,39.2991,107600.0
2010-01-19 13:35:00,61.73,61.75,61.71,61.72,56200.0,39.2991,39.3118,39.2863,39.2927,56200.0
2010-01-19 13:40:00,61.71,61.73,61.68,61.72,41200.0,39.2863,39.2991,39.2672,39.2927,41200.0
2010-01-19 13:45:00,61.72,61.72,61.68,61.7,34900.0,39.2927,39.2927,39.2672,39.28,34900.0
2010-01-19 13:50:00,61.7,61.71,61.63,61.66,48500.0,39.28,39.2863,39.2354,39.2545,48500.0
2010-01-19 13:55:00,61.65,61.67,61.64,61.67,37100.0,39.2481,39.2609,39.2418,39.2609,37100.0
2010-01-19 14:00:00,61.67,61.68,61.64,61.68,48700.0,39.2609,39.2672,39.2418,39.2672,48700.0
2010-01-19 14:05:00,61.68,61.7,61.66,61.67,53200.0,39.2672,39.28,39.2545,39.2609,53200.0
2010-01-19 14:10:00,61.67,61.67,61.56,61.57,62700.0,39.2609,39.2609,39.1908,39.1972,62700.0
2010-01-19 14:15:00,61.57,61.6,61.53,61.54,74400.0,39.1972,39.2163,39.1717,39.1781,74400.0
2010-01-19 14:20:00,61.55,61.62,61.54,61.61,108900.0,39.1845,39.229,39.1781,39.2227,108900.0
2010-01-19 14:25:00,61.6,61.62,61.56,61.56,82500.0,39.2163,39.229,39.1908,39.1908,82500.0
2010-01-19 14:30:00,61.56,61.61,61.56,61.59,57000.0,39.1908,39.2227,39.1908,39.2099,57000.0
2010-01-19 14:35:00,61.58,61.64,61.58,61.63,58500.0,39.2036,39.2418,39.2036,39.2354,58500.0
2010-01-19 14:40:00,61.63,61.66,61.61,61.65,34800.0,39.2354,39.2545,39.2227,39.2481,34800.0
2010-01-19 14:45:00,61.65,61.68,61.64,61.66,51200.0,39.2481,39.2672,39.2418,39.2545,51200.0
2010-01-19 14:50:00,61.66,61.72,61.64,61.72,95100.0,39.2545,39.2927,39.2418,39.2927,95100.0
2010-01-19 14:55:00,61.71,61.74,61.7,61.73,104500.0,39.2863,39.3054,39.28,39.2991,104500.0
2010-01-19 15:00:00,61.73,61.74,61.64,61.64,114400.0,39.2991,39.3054,39.2418,39.2418,114400.0
2010-01-19 15:05:00,61.65,61.66,61.61,61.64,124500.0,39.2481,39.2545,39.2227,39.2418,124500.0
2010-01-19 15:10:00,61.64,61.67,61.64,61.65,145400.0,39.2418,39.2609,39.2418,39.2481,145400.0
2010-01-19 15:15:00,61.64,61.65,61.61,61.62,108800.0,39.2418,39.2481,39.2227,39.229,108800.0
2010-01-19 15:20:00,61.62,61.69,61.62,61.67,166800.0,39.229,39.2736,39.229,39.2609,166800.0
2010-01-19 15:25:00,61.69,61.83,61.67,61.8,184000.0,39.2736,39.3627,39.2609,39.3436,184000.0
2010-01-19 15:30:00,61.81,61.81,61.76,61.76,130800.0,39.35,39.35,39.3182,39.3182,130800.0
2010-01-19 15:35:00,61.76,61.82,61.75,61.76,141900.0,39.3182,39.3564,39.3118,39.3182,141900.0
2010-01-19 15:40:00,61.76,61.77,61.67,61.67,261200.0,39.3182,39.3245,39.2609,39.2609,261200.0
2010-01-19 15:45:00,61.68,61.72,61.66,61.71,208000.0,39.2672,39.2927,39.2545,39.2863,208000.0
2010-01-19 15:50:00,61.72,61.76,61.7,61.7,284000.0,39.2927,39.3182,39.28,39.28,284000.0
2010-01-19 15:55:00,61.7,61.76,61.69,61.73,380900.0,39.28,39.3182,39.2736,39.2991,380900.0
2010-01-20 09:30:00,60.97,61.04,60.67,60.81,502700.0,39.0978,39.1426,38.9054,38.9952,502700.0
2010-01-20 09:35:00,60.82,60.87,60.66,60.82,270300.0,39.0016,39.0336,38.899,39.0016,270300.0
2010-01-20 09:40:00,60.81,60.97,60.77,60.82,304500.0,38.9952,39.0978,38.9695,39.0016,304500.0
2010-01-20 09:45:00,60.82,60.85,60.59,60.72,299000.0,39.0016,39.0208,38.8541,38.9374,299000.0
2010-01-20 09:50:00,60.72,60.92,60.68,60.82,201300.0,38.9374,39.0657,38.9118,39.0016,201300.0
2010-01-20 09:55:00,60.83,60.94,60.81,60.91,175300.0,39.008,39.0785,38.9952,39.0593,175300.0
2010-01-20 10:00:00,60.91,60.91,60.7,60.7,197600.0,39.0593,39.0593,38.9246,38.9246,197600.0
2010-01-20 10:05:00,60.71,60.82,60.65,60.82,225000.0,38.931,39.0016,38.8925,39.0016,225000.0
2010-01-20 10:10:00,60.82,60.83,60.75,60.78,130800.0,39.0016,39.008,38.9567,38.9759,130800.0
2010-01-20 10:15:00,60.78,60.79,60.66,60.67,141300.0,38.9759,38.9823,38.899,38.9054,141300.0
2010-01-20 10:20:00,60.67,60.71,60.52,60.55,146200.0,38.9054,38.931,38.8092,38.8284,146200.0
2010-01-20 10:25:00,60.55,60.57,60.49,60.49,132700.0,38.8284,38.8412,38.7899,38.7899,132700.0
2010-01-20 10:30:00,60.49,60.49,60.4,60.44,148200.0,38.7899,38.7899,38.7322,38.7579,148200.0
2010-01-20 10:35:00,60.45,60.51,60.42,60.46,199800.0,38.7643,38.8028,38.7451,38.7707,199800.0
2010-01-20 10:40:00,60.46,60.53,60.44,60.52,138000.0,38.7707,38.8156,38.7579,38.8092,138000.0
2010-01-20 10:45:00,60.51,60.52,60.45,60.49,97400.0,38.8028,38.8092,38.7643,38.7899,97400.0
2010-01-20 10:50:00,60.5,60.5,60.33,60.34,212000.0,38.7964,38.7964,38.6873,38.6938,212000.0
2010-01-20 10:55:00,60.34,60.38,60.27,60.3,141200.0,38.6938,38.7194,38.6489,38.6681,141200.0
2010-01-20 11:00:00,60.31,60.38,60.25,60.26,205200.0,38.6745,38.7194,38.636,38.6425,205200.0
2010-01-20 11:05:00,60.26,60.38,60.26,60.3,110600.0,38.6425,38.7194,38.6425,38.6681,110600.0
2010-01-20 11:10:00,60.3,60.39,60.3,60.35,80700.0,38.6681,38.7258,38.6681,38.7002,80700.0
2010-01-20 11:15:00,60.34,60.35,60.27,60.28,45500.0,38.6938,38.7002,38.6489,38.6553,45500.0
2010-01-20 11:20:00,60.28,60.29,60.23,60.26,151600.0,38.6553,38.6617,38.6232,38.6425,151600.0
2010-01-20 11:25:00,60.26,60.38,60.23,60.37,152200.0,38.6425,38.7194,38.6232,38.713,152200.0
2010-01-20 11:30:00,60.38,60.38,60.3,60.33,150000.0,38.7194,38.7194,38.6681,38.6873,150000.0
2010-01-20 11:35:00,60.33,60.33,60.28,60.28,120400.0,38.6873,38.6873,38.6553,38.6553,120400.0
2010-01-20 11:40:00,60.28,60.35,60.25,60.26,73400.0,38.6553,38.7002,38.636,38.6425,73400.0
2010-01-20 11:45:00,60.26,60.33,60.24,60.31,87400.0,38.6425,38.6873,38.6296,38.6745,87400.0
2010-01-20 11:50:00,60.31,60.31,60.25,60.29,104100.0,38.6745,38.6745,38.636,38.6617,104100.0
2010-01-20 11:55:00,60.28,60.31,60.25,60.27,74500.0,38.6553,38.6745,38.636,38.6489,74500.0
2010-01-20 12:00:00,60.27,60.33,60.26,60.3,108200.0,38.6489,38.6873,38.6425,38.6681,108200.0
2010-01-20 12:05:00,60.3,60.41,60.28,60.41,186400.0,38.6681,38.7386,38.6553,38.7386,186400.0
2010-01-20 12:10:00,60.4,60.49,60.37,60.37,149400.0,38.7322,38.7899,38.713,38.713,149400.0
2010-01-20 12:15:00,60.36,60.38,60.3,60.37,102400.0,38.7066,38.7194,38.6681,38.713,102400.0
2010-01-20 12:20:00,60.38,60.42,60.34,60.38,130300.0,38.7194,38.7451,38.6938,38.7194,130300.0
2010-01-20 12:25:00,60.39,60.39,60.3,60.36,122400.0,38.7258,38.7258,38.6681,38.7066,122400.0
2010-01-20 12:30:00,60.36,60.37,60.3,60.36,79500.0,38.7066,38.713,38.6681,38.7066,79500.0
2010-01-20 12:35:00,60.36,60.43,60.36,60.43,62500.0,38.7066,38.7515,38.7066,38.7515,62500.0
2010-01-20 12:40:00,60.42,60.43,60.35,60.35,132500.0,38.7451,38.7515,38.7002,38.7002,132500.0
2010-01-20 12:45:00,60.35,60.39,60.34,60.35,105200.0,38.7002,38.7258,38.6938,38.7002,105200.0
2010-01-20 12:50:00,60.35,60.39,60.34,60.35,65700.0,38.7002,38.7258,38.6938,38.7002,65700.0
2010-01-20 12:55:00,60.34,60.34,60.26,60.31,108900.0,38.6938,38.6938,38.6425,38.6745,108900.0
2010-01-20 13:00:00,60.3,60.32,60.25,60.26,55000.0,38.6681,38.6809,38.636,38.6425,55000.0
2010-01-20 13:05:00,60.26,60.27,60.18,60.2,87700.0,38.6425,38.6489,38.5912,38.604,87700.0
2010-01-20 13:10:00,60.2,60.21,60.14,60.19,89500.0,38.604,38.6104,38.5655,38.5976,89500.0
2010-01-20 13:15:00,60.19,60.19,60.1,60.15,111000.0,38.5976,38.5976,38.5399,38.5719,111000.0
2010-01-20 13:20:00,60.16,60.22,60.15,60.2,90500.0,38.5783,38.6168,38.5719,38.604,90500.0
2010-01-20 13:25:00,60.19,60.28,60.19,60.27,69700.0,38.5976,38.6553,38.5976,38.6489,69700.0
2010-01-20 13:30:00,60.28,60.37,60.24,60.37,100600.0,38.6553,38.713,38.6296,38.713,100600.0
2010-01-20 13:35:00,60.36,60.43,60.36,60.37,58000.0,38.7066,38.7515,38.7066,38.713,58000.0
2010-01-20 13:40:00,60.38,60.41,60.35,60.38,50500.0,38.7194,38.7386,38.7002,38.7194,50500.0
2010-01-20 13:45:00,60.38,60.42,60.36,60.41,68000.0,38.7194,38.7451,38.7066,38.7386,68000.0
2010-01-20 13:50:00,60.41,60.45,60.38,60.39,117400.0,38.7386,38.7643,38.7194,38.7258,117400.0
2010-01-20 13:55:00,60.4,60.4,60.34,60.36,58600.0,38.7322,38.7322,38.6938,38.7066,58600.0
2010-01-20 14:00:00,60.36,60.39,60.35,60.35,85900.0,38.7066,38.7258,38.7002,38.7002,85900.0
2010-01-20 14:05:00,60.35,60.36,60.32,60.33,87100.0,38.7002,38.7066,38.6809,38.6873,87100.0
2010-01-20 14:10:00,60.34,60.35,60.29,60.32,81600.0,38.6938,38.7002,38.6617,38.6809,81600.0
2010-01-20 14:15:00,60.32,60.34,60.26,60.33,77000.0,38.6809,38.6938,38.6425,38.6873,77000.0
2010-01-20 14:20:00,60.33,60.34,60.28,60.3,95000.0,38.6873,38.6938,38.6553,38.6681,95000.0
2010-01-20 14:25:00,60.29,60.33,60.28,60.31,66600.0,38.6617,38.6873,38.6553,38.6745,66600.0
2010-01-20 14:30:00,60.31,60.33,60.26,60.33,90000.0,38.6745,38.6873,38.6425,38.6873,90000.0
2010-01-20 14:35:00,60.33,60.34,60.25,60.26,125400.0,38.6873,38.6938,38.636,38.6425,125400.0
2010-01-20 14:40:00,60.27,60.3,60.25,60.26,110600.0,38.6489,38.6681,38.636,38.6425,110600.0
2010-01-20 14:45:00,60.27,60.4,60.26,60.29,187900.0,38.6489,38.7322,38.6425,38.6617,187900.0
2010-01-20 14:50:00,60.29,60.38,60.28,60.35,93700.0,38.6617,38.7194,38.6553,38.7002,93700.0
2010-01-20 14:55:00,60.35,60.36,60.29,60.36,72700.0,38.7002,38.7066,38.6617,38.7066,72700.0
2010-01-20 15:00:00,60.35,60.37,60.31,60.35,58800.0,38.7002,38.713,38.6745,38.7002,58800.0
2010-01-20 15:05:00,60.35,60.35,60.3,60.3,88700.0,38.7002,38.7002,38.6681,38.6681,88700.0
2010-01-20 15:10:00,60.31,60.42,60.31,60.42,140000.0,38.6745,38.7451,38.6745,38.7451,140000.0
2010-01-20 15:15:00,60.42,60.43,60.4,60.41,178100.0,38.7451,38.7515,38.7322,38.7386,178100.0
2010-01-20 15:20:00,60.42,60.49,60.4,60.44,197700.0,38.7451,38.7899,38.7322,38.7579,197700.0
2010-01-20 15:25:00,60.44,60.46,60.39,60.4,115900.0,38.7579,38.7707,38.7258,38.7322,115900.0
2010-01-20 15:30:00,60.4,60.48,60.39,60.4,253600.0,38.7322,38.7835,38.7258,38.7322,253600.0
2010-01-20 15:35:00,60.4,60.44,60.38,60.42,379100.0,38.7322,38.7579,38.7194,38.7451,379100.0
2010-01-20 15:40:00,60.42,60.49,60.37,60.48,182800.0,38.7451,38.7899,38.713,38.7835,182800.0
2010-01-20 15:45:00,60.48,60.52,60.47,60.49,150700.0,38.7835,38.8092,38.7771,38.7899,150700.0
2010-01-20 15:50:00,60.48,60.52,60.43,60.44,288500.0,38.7835,38.8092,38.7515,38.7579,288500.0
2010-01-20 15:55:00,60.43,60.52,60.43,60.47,287200.0,38.7515,38.8092,38.7515,38.7771,287200.0
2010-01-21 09:30:00,60.56,60.76,60.37,60.74,366200.0,38.8348,38.9631,38.713,38.9503,366200.0
2010-01-21 09:35:00,60.75,60.8,60.57,60.73,261700.0,38.9567,38.9887,38.8412,38.9438,261700.0
2010-01-21 09:40:00,60.74,60.83,60.65,60.65,175600.0,38.9503,39.008,38.8925,38.8925,175600.0
2010-01-21 09:45:00,60.66,60.83,60.65,60.82,148000.0,38.899,39.008,38.8925,39.0016,148000.0
2010-01-21 09:50:00,60.82,60.93,60.76,60.84,162500.0,39.0016,39.0721,38.9631,39.0144,162500.0
2010-01-21 09:55:00,60.84,60.88,60.58,60.63,147300.0,39.0144,39.04,38.8477,38.8797,147300.0
2010-01-21 10:00:00,60.64,60.71,60.53,60.7,154200.0,38.8861,38.931,38.8156,38.9246,154200.0
2010-01-21 10:05:00,60.7,60.72,60.54,60.57,146600.0,38.9246,38.9374,38.822,38.8412,146600.0
2010-01-21 10:10:00,60.56,60.75,60.56,60.73,143200.0,38.8348,38.9567,38.8348,38.9438,143200.0
2010-01-21 10:15:00,60.72,60.78,60.67,60.78,101300.0,38.9374,38.9759,38.9054,38.9759,101300.0
2010-01-21 10:20:00,60.78,60.79,60.52,60.59,417300.0,38.9759,38.9823,38.8092,38.8541,417300.0
2010-01-21 10:25:00,60.58,60.67,60.47,60.54,383400.0,38.8477,38.9054,38.7771,38.822,383400.0
2010-01-21 10:30:00,60.55,60.58,60.33,60.46,386800.0,38.8284,38.8477,38.6873,38.7707,386800.0
2010-01-21 10:35:00,60.45,60.46,60.3,60.33,257500.0,38.7643,38.7707,38.6681,38.6873,257500.0
2010-01-21 10:40:00,60.33,60.34,60.1,60.11,154600.0,38.6873,38.6938,38.5399,38.5463,154600.0
2010-01-21 10:45:00,60.11,60.13,60.01,60.03,166400.0,38.5463,38.5591,38.4821,38.495,166400.0
2010-01-21 10:50:00,60.03,60.08,60.03,60.05,109800.0,38.495,38.527,38.495,38.5078,109800.0
2010-01-21 10:55:00,60.05,60.16,60.04,60.16,128500.0,38.5078,38.5783,38.5014,38.5783,128500.0
2010-01-21 11:00:00,60.15,60.18,60.06,60.06,107400.0,38.5719,38.5912,38.5142,38.5142,107400.0
2010-01-21 11:05:00,60.07,60.08,59.95,60.02,379000.0,38.5206,38.527,38.4437,38.4886,379000.0
2010-01-21 11:10:00,60.02,60.09,60.0,60.07,189700.0,38.4886,38.5334,38.4757,38.5206,189700.0
2010-01-21 11:15:00,60.07,60.1,60.01,60.07,92000.0,38.5206,38.5399,38.4821,38.5206,92000.0
2010-01-21 11:20:00,60.08,60.09,60.03,60.05,77800.0,38.527,38.5334,38.495,38.5078,77800.0
2010-01-21 11:25:00,60.05,60.05,59.95,60.0,131700.0,38.5078,38.5078,38.4437,38.4757,131700.0
2010-01-21 11:30:00,59.99,60.11,59.95,60.1,236900.0,38.4693,38.5463,38.4437,38.5399,236900.0
2010-01-21 11:35:00,60.1,60.17,60.01,60.04,139500.0,38.5399,38.5847,38.4821,38.5014,139500.0
2010-01-21 11:40:00,60.03,60.21,59.93,59.96,306900.0,38.495,38.6104,38.4308,38.4501,306900.0
2010-01-21 11:45:00,59.96,60.05,59.94,59.99,283900.0,38.4501,38.5078,38.4373,38.4693,283900.0
2010-01-21 11:50:00,59.99,60.11,59.91,59.98,282600.0,38.4693,38.5463,38.418,38.4629,282600.0
2010-01-21 11:55:00,59.98,59.98,59.79,59.82,192800.0,38.4629,38.4629,38.3411,38.3603,192800.0
2010-01-21 12:00:00,59.82,59.89,59.75,59.88,156100.0,38.3603,38.4052,38.3154,38.3988,156100.0
2010-01-21 12:05:00,59.88,59.9,59.8,59.81,140900.0,38.3988,38.4116,38.3475,38.3539,140900.0
2010-01-21 12:10:00,59.81,59.85,59.71,59.73,259700.0,38.3539,38.3795,38.2898,38.3026,259700.0
2010-01-21 12:15:00,59.73,59.73,59.59,59.62,136900.0,38.3026,38.3026,38.2128,38.232,136900.0
2010-01-21 12:20:00,59.61,59.69,59.6,59.62,144500.0,38.2256,38.2769,38.2192,38.232,144500.0
2010-01-21 12:25:00,59.63,59.63,59.52,59.53,135700.0,38.2385,38.2385,38.1679,38.1743,135700.0
2010-01-21 12:30:00,59.53,59.58,59.5,59.55,116800.0,38.1743,38.2064,38.1551,38.1872,116800.0
2010-01-21 12:35:00,59.55,59.61,59.53,59.57,176400.0,38.1872,38.2256,38.1743,38.2,176400.0
2010-01-21 12:40:00,59.56,59.6,59.53,59.54,100700.0,38.1936,38.2192,38.1743,38.1807,100700.0
2010-01-21 12:45:00,59.53,59.57,59.49,59.51,135600.0,38.1743,38.2,38.1487,38.1615,135600.0
2010-01-21 12:50:00,59.51,59.58,59.46,59.55,177700.0,38.1615,38.2064,38.1294,38.1872,177700.0
2010-01-21 12:55:00,59.55,59.63,59.53,59.57,86300.0,38.1872,38.2385,38.1743,38.2,86300.0
2010-01-21 13:00:00,59.57,59.6,59.45,59.57,148300.0,38.2,38.2192,38.123,38.2,148300.0
2010-01-21 13:05:00,59.57,59.65,59.55,59.61,86600.0,38.2,38.2513,38.1872,38.2256,86600.0
2010-01-21 13:10:00,59.62,59.68,59.62,59.64,69800.0,38.232,38.2705,38.232,38.2449,69800.0
2010-01-21 13:15:00,59.63,59.64,59.55,59.57,55500.0,38.2385,38.2449,38.1872,38.2,55500.0
2010-01-21 13:20:00,59.56,59.66,59.56,59.62,68600.0,38.1936,38.2577,38.1936,38.232,68600.0
2010-01-21 13:25:00,59.62,59.69,59.6,59.66,120300.0,38.232,38.2769,38.2192,38.2577,120300.0
2010-01-21 13:30:00,59.67,59.73,59.67,59.71,141500.0,38.2641,38.3026,38.2641,38.2898,141500.0
2010-01-21 13:35:00,59.72,59.78,59.69,59.76,125500.0,38.2962,38.3347,38.2769,38.3218,125500.0
2010-01-21 13:40:00,59.77,59.86,59.74,59.86,162500.0,38.3282,38.386,38.309,38.386,162500.0
2010-01-21 13:45:00,59.85,59.92,59.85,59.89,121800.0,38.3795,38.4244,38.3795,38.4052,121800.0
2010-01-21 13:50:00,59.88,59.91,59.85,59.91,75300.0,38.3988,38.418,38.3795,38.418,75300.0
2010-01-21 13:55:00,59.9,59.92,59.87,59.92,57900.0,38.4116,38.4244,38.3924,38.4244,57900.0
2010-01-21 14:00:00,59.92,59.93,59.8,59.82,120300.0,38.4244,38.4308,38.3475,38.3603,120300.0
2010-01-21 14:05:00,59.81,59.82,59.78,59.82,81000.0,38.3539,38.3603,38.3347,38.3603,81000.0
2010-01-21 14:10:00,59.83,59.86,59.76,59.81,96800.0,38.3667,38.386,38.3218,38.3539,96800.0
2010-01-21 14:15:00,59.81,59.86,59.79,59.79,76700.0,38.3539,38.386,38.3411,38.3411,76700.0
2010-01-21 14:20:00,59.8,59.88,59.76,59.87,135500.0,38.3475,38.3988,38.3218,38.3924,135500.0
2010-01-21 14:25:00,59.87,59.91,59.83,59.88,182800.0,38.3924,38.418,38.3667,38.3988,182800.0
2010-01-21 14:30:00,59.88,59.94,59.85,59.9,156800.0,38.3988,38.4373,38.3795,38.4116,156800.0
2010-01-21 14:35:00,59.9,59.9,59.82,59.84,134700.0,38.4116,38.4116,38.3603,38.3731,134700.0
2010-01-21 14:40:00,59.84,59.85,59.76,59.79,113200.0,38.3731,38.3795,38.3218,38.3411,113200.0
2010-01-21 14:45:00,59.78,59.81,59.75,59.81,86400.0,38.3347,38.3539,38.3154,38.3539,86400.0
2010-01-21 14:50:00,59.81,59.89,59.76,59.79,134100.0,38.3539,38.4052,38.3218,38.3411,134100.0
2010-01-21 14:55:00,59.79,59.86,59.77,59.79,67900.0,38.3411,38.386,38.3282,38.3411,67900.0
2010-01-21 15:00:00,59.79,59.82,59.68,59.7,183000.0,38.3411,38.3603,38.2705,38.2833,183000.0
2010-01-21 15:05:00,59.7,59.72,59.55,59.63,188700.0,38.2833,38.2962,38.1872,38.2385,188700.0
2010-01-21 15:10:00,59.63,59.65,59.54,59.6,119500.0,38.2385,38.2513,38.1807,38.2192,119500.0
2010-01-21 15:15:00,59.6,59.66,59.57,59.66,116000.0,38.2192,38.2577,38.2,38.2577,116000.0
2010-01-21 15:20:00,59.65,59.81,59.63,59.79,162900.0,38.2513,38.3539,38.2385,38.3411,162900.0
2010-01-21 15:25:00,59.78,59.85,59.72,59.75,128900.0,38.3347,38.3795,38.2962,38.3154,128900.0
2010-01-21 15:30:00,59.74,59.9,59.73,59.89,186900.0,38.309,38.4116,38.3026,38.4052,186900.0
2010-01-21 15:35:00,59.89,59.89,59.78,59.86,228600.0,38.4052,38.4052,38.3347,38.386,228600.0
2010-01-21 15:40:00,59.86,59.92,59.83,59.92,191700.0,38.386,38.4244,38.3667,38.4244,191700.0
2010-01-21 15:45:00,59.92,60.05,59.89,60.03,297000.0,38.4244,38.5078,38.4052,38.495,297000.0
2010-01-21 15:50:00,60.04,60.05,59.87,59.92,383800.0,38.5014,38.5078,38.3924,38.4244,383800.0
2010-01-21 15:55:00,59.92,59.93,59.73,59.77,547900.0,38.4244,38.4308,38.3026,38.3282,547900.0
2010-01-22 09:30:00,59.75,59.9,59.22,59.5,621300.0,38.3154,38.4116,37.9755,38.1551,621300.0
2010-01-22 09:35:00,59.5,59.7,59.47,59.69,419600.0,38.1551,38.2833,38.1359,38.2769,419600.0
2010-01-22 09:40:00,59.69,59.84,59.6,59.8,326900.0,38.2769,38.3731,38.2192,38.3475,326900.0
2010-01-22 09:45:00,59.8,60.05,59.76,60.04,313700.0,38.3475,38.5078,38.3218,38.5014,313700.0
2010-01-22 09:50:00,60.04,60.19,60.01,60.09,277100.0,38.5014,38.5976,38.4821,38.5334,277100.0
2010-01-22 09:55:00,60.08,60.19,59.96,60.02,185900.0,38.527,38.5976,38.4501,38.4886,185900.0
2010-01-22 10:00:00,60.02,60.07,60.0,60.03,194100.0,38.4886,38.5206,38.4757,38.495,194100.0
2010-01-22 10:05:00,60.03,60.13,60.0,60.11,250400.0,38.495,38.5591,38.4757,38.5463,250400.0
2010-01-22 10:10:00,60.11,60.28,60.07,60.27,272000.0,38.5463,38.6553,38.5206,38.6489,272000.0
2010-01-22 10:15:00,60.26,60.41,60.22,60.33,407400.0,38.6425,38.7386,38.6168,38.6873,407400.0
2010-01-22 10:20:00,60.33,60.41,60.3,60.3,167800.0,38.6873,38.7386,38.6681,38.6681,167800.0
2010-01-22 10:25:00,60.3,60.51,60.21,60.45,213400.0,38.6681,38.8028,38.6104,38.7643,213400.0
2010-01-22 10:30:00,60.45,60.48,60.28,60.29,177400.0,38.7643,38.7835,38.6553,38.6617,177400.0
2010-01-22 10:35:00,60.28,60.39,60.27,60.39,91900.0,38.6553,38.7258,38.6489,38.7258,91900.0
2010-01-22 10:40:00,60.38,60.5,60.37,60.42,153200.0,38.7194,38.7964,38.713,38.7451,153200.0
2010-01-22 10:45:00,60.41,60.42,60.34,60.39,132500.0,38.7386,38.7451,38.6938,38.7258,132500.0
2010-01-22 10:50:00,60.39,60.4,60.29,60.29,117100.0,38.7258,38.7322,38.6617,38.6617,117100.0
2010-01-22 10:55:00,60.3,60.44,60.25,60.44,154100.0,38.6681,38.7579,38.636,38.7579,154100.0
2010-01-22 11:00:00,60.43,60.44,60.18,60.18,315300.0,38.7515,38.7579,38.5912,38.5912,315300.0
2010-01-22 11:05:00,60.2,60.24,60.17,60.17,160900.0,38.604,38.6296,38.5847,38.5847,160900.0
2010-01-22 11:10:00,60.16,60.27,60.1,60.26,232200.0,38.5783,38.6489,38.5399,38.6425,232200.0
2010-01-22 11:15:00,60.25,60.38,60.21,60.36,142200.0,38.636,38.7194,38.6104,38.7066,142200.0
2010-01-22 11:20:00,60.36,60.42,60.33,60.38,130900.0,38.7066,38.7451,38.6873,38.7194,130900.0
2010-01-22 11:25:00,60.38,60.43,60.33,60.36,219700.0,38.7194,38.7515,38.6873,38.7066,219700.0
2010-01-22 11:30:00,60.37,60.37,60.22,60.24,144000.0,38.713,38.713,38.6168,38.6296,144000.0
2010-01-22 11:35:00,60.24,60.26,60.15,60.16,150300.0,38.6296,38.6425,38.5719,38.5783,150300.0
2010-01-22 11:40:00,60.16,60.26,60.13,60.24,133500.0,38.5783,38.6425,38.5591,38.6296,133500.0
2010-01-22 11:45:00,60.24,60.31,60.23,60.3,107400.0,38.6296,38.6745,38.6232,38.6681,107400.0
2010-01-22 11:50:00,60.3,60.3,60.2,60.23,100100.0,38.6681,38.6681,38.604,38.6232,100100.0
2010-01-22 11:55:00,60.22,60.24,60.18,60.22,111100.0,38.6168,38.6296,38.5912,38.6168,111100.0
2010-01-22 12:00:00,60.2,60.2,60.12,60.2,86800.0,38.604,38.604,38.5527,38.604,86800.0
2010-01-22 12:05:00,60.2,60.22,60.13,60.22,94900.0,38.604,38.6168,38.5591,38.6168,94900.0
2010-01-22 12:10:00,60.22,60.32,60.18,60.32,131000.0,38.6168,38.6809,38.5912,38.6809,131000.0
2010-01-22 12:15:00,60.32,60.35,60.27,60.33,59400.0,38.6809,38.7002,38.6489,38.6873,59400.0
2010-01-22 12:20:00,60.33,60.34,60.27,60.32,101400.0,38.6873,38.6938,38.6489,38.6809,101400.0
2010-01-22 12:25:00,60.31,60.4,60.3,60.39,208900.0,38.6745,38.7322,38.6681,38.7258,208900.0
2010-01-22 12:30:00,60.39,60.44,60.37,60.43,109500.0,38.7258,38.7579,38.713,38.7515,109500.0
2010-01-22 12:35:00,60.43,60.47,60.43,60.45,101700.0,38.7515,38.7771,38.7515,38.7643,101700.0
2010-01-22 12:40:00,60.45,60.5,60.45,60.46,123100.0,38.7643,38.7964,38.7643,38.7707,123100.0
2010-01-22 12:45:00,60.45,60.47,60.43,60.44,119400.0,38.7643,38.7771,38.7515,38.7579,119400.0
2010-01-22 12:50:00,60.44,60.47,60.4,60.42,143700.0,38.7579,38.7771,38.7322,38.7451,143700.0
2010-01-22 12:55:00,60.43,60.44,60.4,60.4,92500.0,38.7515,38.7579,38.7322,38.7322,92500.0
2010-01-22 13:00:00,60.39,60.44,60.38,60.38,237000.0,38.7258,38.7579,38.7194,38.7194,237000.0
2010-01-22 13:05:00,60.38,60.42,60.35,60.41,90500.0,38.7194,38.7451,38.7002,38.7386,90500.0
2010-01-22 13:10:00,60.41,60.5,60.41,60.5,82900.0,38.7386,38.7964,38.7386,38.7964,82900.0
2010-01-22 13:15:00,60.49,60.53,60.47,60.52,91400.0,38.7899,38.8156,38.7771,38.8092,91400.0
2010-01-22 13:20:00,60.52,60.6,60.52,60.57,113600.0,38.8092,38.8605,38.8092,38.8412,113600.0
2010-01-22 13:25:00,60.58,60.62,60.54,60.59,144600.0,38.8477,38.8733,38.822,38.8541,144600.0
2010-01-22 13:30:00,60.58,60.62,60.55,60.59,146800.0,38.8477,38.8733,38.8284,38.8541,146800.0
2010-01-22 13:35:00,60.61,60.63,60.45,60.45,149200.0,38.8669,38.8797,38.7643,38.7643,149200.0
2010-01-22 13:40:00,60.46,60.57,60.45,60.57,167300.0,38.7707,38.8412,38.7643,38.8412,167300.0
2010-01-22 13:45:00,60.57,60.58,60.49,60.56,56700.0,38.8412,38.8477,38.7899,38.8348,56700.0
2010-01-22 13:50:00,60.56,60.58,60.51,60.57,58900.0,38.8348,38.8477,38.8028,38.8412,58900.0
2010-01-22 13:55:00,60.57,60.59,60.52,60.58,89600.0,38.8412,38.8541,38.8092,38.8477,89600.0
2010-01-22 14:00:00,60.58,60.63,60.58,60.62,120000.0,38.8477,38.8797,38.8477,38.8733,120000.0
2010-01-22 14:05:00,60.61,60.62,60.54,60.55,77000.0,38.8669,38.8733,38.822,38.8284,77000.0
2010-01-22 14:10:00,60.55,60.67,60.54,60.65,167700.0,38.8284,38.9054,38.822,38.8925,167700.0
2010-01-22 14:15:00,60.65,60.66,60.57,60.61,77500.0,38.8925,38.899,38.8412,38.8669,77500.0
2010-01-22 14:20:00,60.6,60.61,60.54,60.57,105600.0,38.8605,38.8669,38.822,38.8412,105600.0
2010-01-22 14:25:00,60.57,60.63,60.54,60.57,127400.0,38.8412,38.8797,38.822,38.8412,127400.0
2010-01-22 14:30:00,60.56,60.61,60.55,60.6,161500.0,38.8348,38.8669,38.8284,38.8605,161500.0
2010-01-22 14:35:00,60.6,60.67,60.59,60.6,203900.0,38.8605,38.9054,38.8541,38.8605,203900.0
2010-01-22 14:40:00,60.59,60.6,60.42,60.45,239600.0,38.8541,38.8605,38.7451,38.7643,239600.0
2010-01-22 14:45:00,60.45,60.52,60.41,60.47,129700.0,38.7643,38.8092,38.7386,38.7771,129700.0
2010-01-22 14:50:00,60.47,60.57,60.41,60.56,168600.0,38.7771,38.8412,38.7386,38.8348,168600.0
2010-01-22 14:55:00,60.56,60.62,60.51,60.59,220400.0,38.8348,38.8733,38.8028,38.8541,220400.0
2010-01-22 15:00:00,60.59,60.65,60.56,60.62,265100.0,38.8541,38.8925,38.8348,38.8733,265100.0
2010-01-22 15:05:00,60.62,60.67,60.56,60.62,321100.0,38.8733,38.9054,38.8348,38.8733,321100.0
2010-01-22 15:10:00,60.62,60.64,60.48,60.6,305500.0,38.8733,38.8861,38.7835,38.8605,305500.0
2010-01-22 15:15:00,60.6,60.63,60.51,60.61,320000.0,38.8605,38.8797,38.8028,38.8669,320000.0
2010-01-22 15:20:00,60.62,60.65,60.58,60.63,358200.0,38.8733,38.8925,38.8477,38.8797,358200.0
2010-01-22 15:25:00,60.62,60.69,60.6,60.65,219200.0,38.8733,38.9182,38.8605,38.8925,219200.0
2010-01-22 15:30:00,60.64,60.66,60.57,60.61,239300.0,38.8861,38.899,38.8412,38.8669,239300.0
2010-01-22 15:35:00,60.61,60.65,60.5,60.53,408200.0,38.8669,38.8925,38.7964,38.8156,408200.0
2010-01-22 15:40:00,60.53,60.65,60.5,60.52,517200.0,38.8156,38.8925,38.7964,38.8092,517200.0
2010-01-22 15:45:00,60.53,60.56,60.38,60.48,723200.0,38.8156,38.8348,38.7194,38.7835,723200.0
2010-01-22 15:50:00,60.48,60.58,60.46,60.53,668300.0,38.7835,38.8477,38.7707,38.8156,668300.0
2010-01-22 15:55:00,60.52,60.54,60.26,60.31,1074500.0,38.8092,38.822,38.6425,38.6745,1074500.0
2010-01-25 09:30:00,60.83,60.98,60.55,60.6,450600.0,39.008,39.1042,38.8284,38.8605,450600.0
2010-01-25 09:35:00,60.61,60.83,60.55,60.7,440100.0,38.8669,39.008,38.8284,38.9246,440100.0
2010-01-25 09:40:00,60.68,60.75,60.58,60.68,223300.0,38.9118,38.9567,38.8477,38.9118,223300.0
2010-01-25 09:45:00,60.68,60.73,60.6,60.61,204500.0,38.9118,38.9438,38.8605,38.8669,204500.0
2010-01-25 09:50:00,60.61,60.68,60.55,60.57,223100.0,38.8669,38.9118,38.8284,38.8412,223100.0
2010-01-25 09:55:00,60.57,60.59,60.47,60.53,158400.0,38.8412,38.8541,38.7771,38.8156,158400.0
2010-01-25 10:00:00,60.52,60.73,60.31,60.66,330800.0,38.8092,38.9438,38.6745,38.899,330800.0
2010-01-25 10:05:00,60.67,60.71,60.31,60.36,249700.0,38.9054,38.931,38.6745,38.7066,249700.0
2010-01-25 10:10:00,60.36,60.36,60.15,60.16,166800.0,38.7066,38.7066,38.5719,38.5783,166800.0
2010-01-25 10:15:00,60.17,60.35,60.17,60.3,153400.0,38.5847,38.7002,38.5847,38.6681,153400.0
2010-01-25 10:20:00,60.31,60.38,60.27,60.33,242500.0,38.6745,38.7194,38.6489,38.6873,242500.0
2010-01-25 10:25:00,60.32,60.4,60.31,60.37,137800.0,38.6809,38.7322,38.6745,38.713,137800.0
2010-01-25 10:30:00,60.38,60.44,60.35,60.42,158800.0,38.7194,38.7579,38.7002,38.7451,158800.0
2010-01-25 10:35:00,60.42,60.43,60.33,60.41,182500.0,38.7451,38.7515,38.6873,38.7386,182500.0
2010-01-25 10:40:00,60.41,60.52,60.31,60.49,187200.0,38.7386,38.8092,38.6745,38.7899,187200.0
2010-01-25 10:45:00,60.48,60.55,60.45,60.5,102000.0,38.7835,38.8284,38.7643,38.7964,102000.0
2010-01-25 10:50:00,60.51,60.61,60.48,60.6,149100.0,38.8028,38.8669,38.7835,38.8605,149100.0
2010-01-25 10:55:00,60.6,60.61,60.51,60.52,126700.0,38.8605,38.8669,38.8028,38.8092,126700.0
2010-01-25 11:00:00,60.53,60.62,60.53,60.58,145500.0,38.8156,38.8733,38.8156,38.8477,145500.0
2010-01-25 11:05:00,60.58,60.64,60.49,60.61,238800.0,38.8477,38.8861,38.7899,38.8669,238800.0
2010-01-25 11:10:00,60.59,60.64,60.51,60.53,161600.0,38.8541,38.8861,38.8028,38.8156,161600.0
2010-01-25 11:15:00,60.54,60.63,60.52,60.59,102900.0,38.822,38.8797,38.8092,38.8541,102900.0
2010-01-25 11:20:00,60.6,60.61,60.55,60.59,114400.0,38.8605,38.8669,38.8284,38.8541,114400.0
2010-01-25 11:25:00,60.59,60.66,60.57,60.61,137000.0,38.8541,38.899,38.8412,38.8669,137000.0
2010-01-25 11:30:00,60.61,60.67,60.57,60.59,107300.0,38.8669,38.9054,38.8412,38.8541,107300.0
2010-01-25 11:35:00,60.59,60.59,60.46,60.57,204500.0,38.8541,38.8541,38.7707,38.8412,204500.0
2010-01-25 11:40:00,60.58,60.66,60.55,60.61,125200.0,38.8477,38.899,38.8284,38.8669,125200.0
2010-01-25 11:45:00,60.61,60.67,60.57,60.65,144400.0,38.8669,38.9054,38.8412,38.8925,144400.0
2010-01-25 11:50:00,60.66,60.7,60.61,60.69,91200.0,38.899,38.9246,38.8669,38.9182,91200.0
2010-01-25 11:55:00,60.69,60.77,60.68,60.68,77600.0,38.9182,38.9695,38.9118,38.9118,77600.0
2010-01-25 12:00:00,60.69,60.77,60.67,60.75,92300.0,38.9182,38.9695,38.9054,38.9567,92300.0
2010-01-25 12:05:00,60.75,60.76,60.63,60.65,51700.0,38.9567,38.9631,38.8797,38.8925,51700.0
2010-01-25 12:10:00,60.65,60.67,60.57,60.59,76000.0,38.8925,38.9054,38.8412,38.8541,76000.0
2010-01-25 12:15:00,60.58,60.61,60.54,60.59,44800.0,38.8477,38.8669,38.822,38.8541,44800.0
2010-01-25 12:20:00,60.58,60.68,60.57,60.68,72900.0,38.8477,38.9118,38.8412,38.9118,72900.0
2010-01-25 12:25:00,60.68,60.7,60.58,60.59,90400.0,38.9118,38.9246,38.8477,38.8541,90400.0
2010-01-25 12:30:00,60.58,60.65,60.56,60.65,75700.0,38.8477,38.8925,38.8348,38.8925,75700.0
2010-01-25 12:35:00,60.66,60.73,60.65,60.67,59000.0,38.899,38.9438,38.8925,38.9054,59000.0
2010-01-25 12:40:00,60.67,60.75,60.65,60.73,87200.0,38.9054,38.9567,38.8925,38.9438,87200.0
2010-01-25 12:45:00,60.73,60.75,60.71,60.75,100700.0,38.9438,38.9567,38.931,38.9567,100700.0
2010-01-25 12:50:00,60.75,60.79,60.74,60.76,91500.0,38.9567,38.9823,38.9503,38.9631,91500.0
2010-01-25 12:55:00,60.76,60.84,60.75,60.8,74700.0,38.9631,39.0144,38.9567,38.9887,74700.0
2010-01-25 13:00:00,60.8,60.87,60.78,60.86,74800.0,38.9887,39.0336,38.9759,39.0272,74800.0
2010-01-25 13:05:00,60.86,60.87,60.78,60.78,97900.0,39.0272,39.0336,38.9759,38.9759,97900.0
2010-01-25 13:10:00,60.78,60.78,60.72,60.73,68000.0,38.9759,38.9759,38.9374,38.9438,68000.0
2010-01-25 13:15:00,60.74,60.79,60.73,60.76,68600.0,38.9503,38.9823,38.9438,38.9631,68600.0
2010-01-25 13:20:00,60.77,60.85,60.75,60.81,70500.0,38.9695,39.0208,38.9567,38.9952,70500.0
2010-01-25 13:25:00,60.81,60.82,60.74,60.77,76900.0,38.9952,39.0016,38.9503,38.9695,76900.0
2010-01-25 13:30:00,60.76,60.77,60.66,60.68,96700.0,38.9631,38.9695,38.899,38.9118,96700.0
2010-01-25 13:35:00,60.67,60.76,60.66,60.75,93300.0,38.9054,38.9631,38.899,38.9567,93300.0
2010-01-25 13:40:00,60.74,60.75,60.68,60.75,67000.0,38.9503,38.9567,38.9118,38.9567,67000.0
2010-01-25 13:45:00,60.75,60.8,60.72,60.79,78600.0,38.9567,38.9887,38.9374,38.9823,78600.0
2010-01-25 13:50:00,60.78,60.79,60.74,60.75,79500.0,38.9759,38.9823,38.9503,38.9567,79500.0
2010-01-25 13:55:00,60.76,60.78,60.72,60.72,75300.0,38.9631,38.9759,38.9374,38.9374,75300.0
2010-01-25 14:00:00,60.72,60.72,60.67,60.68,55600.0,38.9374,38.9374,38.9054,38.9118,55600.0
2010-01-25 14:05:00,60.68,60.69,60.63,60.66,70700.0,38.9118,38.9182,38.8797,38.899,70700.0
2010-01-25 14:10:00,60.67,60.67,60.62,60.64,69000.0,38.9054,38.9054,38.8733,38.8861,69000.0
2010-01-25 14:15:00,60.65,60.65,60.6,60.63,58000.0,38.8925,38.8925,38.8605,38.8797,58000.0
2010-01-25 14:20:00,60.64,60.64,60.62,60.64,34600.0,38.8861,38.8861,38.8733,38.8861,34600.0
2010-01-25 14:25:00,60.64,60.66,60.6,60.65,110600.0,38.8861,38.899,38.8605,38.8925,110600.0
2010-01-25 14:30:00,60.65,60.65,60.59,60.61,108400.0,38.8925,38.8925,38.8541,38.8669,108400.0
2010-01-25 14:35:00,60.62,60.63,60.54,60.55,93900.0,38.8733,38.8797,38.822,38.8284,93900.0
2010-01-25 14:40:00,60.54,60.58,60.53,60.58,78800.0,38.822,38.8477,38.8156,38.8477,78800.0
2010-01-25 14:45:00,60.57,60.62,60.57,60.59,84900.0,38.8412,38.8733,38.8412,38.8541,84900.0
2010-01-25 14:50:00,60.59,60.71,60.58,60.67,107300.0,38.8541,38.931,38.8477,38.9054,107300.0
2010-01-25 14:55:00,60.67,60.72,60.67,60.71,82300.0,38.9054,38.9374,38.9054,38.931,82300.0
2010-01-25 15:00:00,60.71,60.73,60.65,60.68,97300.0,38.931,38.9438,38.8925,38.9118,97300.0
2010-01-25 15:05:00,60.67,60.7,60.65,60.7,100800.0,38.9054,38.9246,38.8925,38.9246,100800.0
2010-01-25 15:10:00,60.7,60.71,60.65,60.67,125100.0,38.9246,38.931,38.8925,38.9054,125100.0
2010-01-25 15:15:00,60.66,60.67,60.6,60.6,112900.0,38.899,38.9054,38.8605,38.8605,112900.0
2010-01-25 15:20:00,60.61,60.66,60.58,60.65,107300.0,38.8669,38.899,38.8477,38.8925,107300.0
2010-01-25 15:25:00,60.66,60.68,60.63,60.67,194900.0,38.899,38.9118,38.8797,38.9054,194900.0
2010-01-25 15:30:00,60.67,60.73,60.62,60.71,236700.0,38.9054,38.9438,38.8733,38.931,236700.0
2010-01-25 15:35:00,60.7,60.79,60.7,60.78,216200.0,38.9246,38.9823,38.9246,38.9759,216200.0
2010-01-25 15:40:00,60.79,60.79,60.66,60.66,211300.0,38.9823,38.9823,38.899,38.899,211300.0
2010-01-25 15:45:00,60.67,60.74,60.64,60.7,292900.0,38.9054,38.9503,38.8861,38.9246,292900.0
2010-01-25 15:50:00,60.69,60.69,60.59,60.61,323000.0,38.9182,38.9182,38.8541,38.8669,323000.0
2010-01-25 15:55:00,60.61,60.71,60.6,60.61,373300.0,38.8669,38.931,38.8605,38.8669,373300.0
2010-01-26 09:30:00,60.17,60.49,60.08,60.48,264600.0,38.5847,38.7899,38.527,38.7835,264600.0
2010-01-26 09:35:00,60.48,60.49,60.25,60.36,445300.0,38.7835,38.7899,38.636,38.7066,445300.0
2010-01-26 09:40:00,60.36,60.39,60.12,60.18,222000.0,38.7066,38.7258,38.5527,38.5912,222000.0
2010-01-26 09:45:00,60.18,60.26,60.12,60.23,244300.0,38.5912,38.6425,38.5527,38.6232,244300.0
2010-01-26 09:50:00,60.21,60.21,60.03,60.12,254900.0,38.6104,38.6104,38.495,38.5527,254900.0
2010-01-26 09:55:00,60.11,60.15,60.04,60.12,208800.0,38.5463,38.5719,38.5014,38.5527,208800.0
2010-01-26 10:00:00,60.12,60.18,60.0,60.15,340300.0,38.5527,38.5912,38.4757,38.5719,340300.0
2010-01-26 10:05:00,60.15,60.39,60.12,60.35,223300.0,38.5719,38.7258,38.5527,38.7002,223300.0
2010-01-26 10:10:00,60.36,60.48,60.35,60.39,172100.0,38.7066,38.7835,38.7002,38.7258,172100.0
2010-01-26 10:15:00,60.4,60.41,60.24,60.26,125800.0,38.7322,38.7386,38.6296,38.6425,125800.0
2010-01-26 10:20:00,60.25,60.31,60.19,60.23,145100.0,38.636,38.6745,38.5976,38.6232,145100.0
2010-01-26 10:25:00,60.23,60.33,60.21,60.31,154600.0,38.6232,38.6873,38.6104,38.6745,154600.0
2010-01-26 10:30:00,60.32,60.41,60.28,60.29,789800.0,38.6809,38.7386,38.6553,38.6617,789800.0
2010-01-26 10:35:00,60.29,60.34,60.2,60.31,198200.0,38.6617,38.6938,38.604,38.6745,198200.0
2010-01-26 10:40:00,60.29,60.41,60.28,60.31,728200.0,38.6617,38.7386,38.6553,38.6745,728200.0
2010-01-26 10:45:00,60.32,60.41,60.31,60.41,125800.0,38.6809,38.7386,38.6745,38.7386,125800.0
2010-01-26 10:50:00,60.42,60.47,60.38,60.45,168900.0,38.7451,38.7771,38.7194,38.7643,168900.0
2010-01-26 10:55:00,60.44,60.55,60.43,60.54,167600.0,38.7579,38.8284,38.7515,38.822,167600.0
2010-01-26 11:00:00,60.54,60.57,60.49,60.55,113600.0,38.822,38.8412,38.7899,38.8284,113600.0
2010-01-26 11:05:00,60.54,60.61,60.52,60.59,207400.0,38.822,38.8669,38.8092,38.8541,207400.0
2010-01-26 11:10:00,60.59,60.61,60.53,60.6,162800.0,38.8541,38.8669,38.8156,38.8605,162800.0
2010-01-26 11:15:00,60.6,60.62,60.58,60.59,108400.0,38.8605,38.8733,38.8477,38.8541,108400.0
2010-01-26 11:20:00,60.59,60.66,60.59,60.63,127800.0,38.8541,38.899,38.8541,38.8797,127800.0
2010-01-26 11:25:00,60.63,60.69,60.63,60.68,131300.0,38.8797,38.9182,38.8797,38.9118,131300.0
2010-01-26 11:30:00,60.67,60.7,60.61,60.61,174600.0,38.9054,38.9246,38.8669,38.8669,174600.0
2010-01-26 11:35:00,60.61,60.73,60.6,60.73,140800.0,38.8669,38.9438,38.8605,38.9438,140800.0
2010-01-26 11:40:00,60.73,60.75,60.68,60.74,193400.0,38.9438,38.9567,38.9118,38.9503,193400.0
2010-01-26 11:45:00,60.74,60.79,60.73,60.78,111900.0,38.9503,38.9823,38.9438,38.9759,111900.0
2010-01-26 11:50:00,60.78,60.88,60.78,60.82,89500.0,38.9759,39.04,38.9759,39.0016,89500.0
2010-01-26 11:55:00,60.82,60.86,60.77,60.85,113100.0,39.0016,39.0272,38.9695,39.0208,113100.0
2010-01-26 12:00:00,60.85,60.94,60.83,60.93,126500.0,39.0208,39.0785,39.008,39.0721,126500.0
2010-01-26 12:05:00,60.93,60.93,60.87,60.87,111200.0,39.0721,39.0721,39.0336,39.0336,111200.0
2010-01-26 12:10:00,60.86,60.86,60.74,60.74,81200.0,39.0272,39.0272,38.9503,38.9503,81200.0
2010-01-26 12:15:00,60.74,60.75,60.66,60.71,72400.0,38.9503,38.9567,38.899,38.931,72400.0
2010-01-26 12:20:00,60.71,60.78,60.7,60.77,101000.0,38.931,38.9759,38.9246,38.9695,101000.0
2010-01-26 12:25:00,60.77,60.78,60.7,60.71,160600.0,38.9695,38.9759,38.9246,38.931,160600.0
2010-01-26 12:30:00,60.7,60.71,60.67,60.68,76600.0,38.9246,38.931,38.9054,38.9118,76600.0
2010-01-26 12:35:00,60.69,60.74,60.68,60.72,112900.0,38.9182,38.9503,38.9118,38.9374,112900.0
2010-01-26 12:40:00,60.72,60.76,60.69,60.72,89500.0,38.9374,38.9631,38.9182,38.9374,89500.0
2010-01-26 12:45:00,60.72,60.75,60.68,60.69,75500.0,38.9374,38.9567,38.9118,38.9182,75500.0
2010-01-26 12:50:00,60.69,60.76,60.69,60.76,49600.0,38.9182,38.9631,38.9182,38.9631,49600.0
2010-01-26 12:55:00,60.76,60.78,60.72,60.74,54300.0,38.9631,38.9759,38.9374,38.9503,54300.0
2010-01-26 13:00:00,60.74,60.74,60.66,60.67,62800.0,38.9503,38.9503,38.899,38.9054,62800.0
2010-01-26 13:05:00,60.66,60.68,60.62,60.65,60900.0,38.899,38.9118,38.8733,38.8925,60900.0
2010-01-26 13:10:00,60.64,60.69,60.62,60.67,51200.0,38.8861,38.9182,38.8733,38.9054,51200.0
2010-01-26 13:15:00,60.66,60.68,60.62,60.66,73200.0,38.899,38.9118,38.8733,38.899,73200.0
2010-01-26 13:20:00,60.65,60.67,60.63,60.65,64900.0,38.8925,38.9054,38.8797,38.8925,64900.0
2010-01-26 13:25:00,60.65,60.66,60.6,60.62,76200.0,38.8925,38.899,38.8605,38.8733,76200.0
2010-01-26 13:30:00,60.61,60.67,60.61,60.66,72800.0,38.8669,38.9054,38.8669,38.899,72800.0
2010-01-26 13:35:00,60.66,60.71,60.65,60.7,106000.0,38.899,38.931,38.8925,38.9246,106000.0
2010-01-26 13:40:00,60.7,60.73,60.64,60.65,53100.0,38.9246,38.9438,38.8861,38.8925,53100.0
2010-01-26 13:45:00,60.65,60.77,60.64,60.75,110000.0,38.8925,38.9695,38.8861,38.9567,110000.0
2010-01-26 13:50:00,60.75,60.78,60.71,60.72,52800.0,38.9567,38.9759,38.931,38.9374,52800.0
2010-01-26 13:55:00,60.72,60.75,60.7,60.74,56300.0,38.9374,38.9567,38.9246,38.9503,56300.0
2010-01-26 14:00:00,60.74,60.76,60.66,60.67,77600.0,38.9503,38.9631,38.899,38.9054,77600.0
2010-01-26 14:05:00,60.67,60.7,60.66,60.7,102900.0,38.9054,38.9246,38.899,38.9246,102900.0
2010-01-26 14:10:00,60.69,60.74,60.69,60.74,61400.0,38.9182,38.9503,38.9182,38.9503,61400.0
2010-01-26 14:15:00,60.73,60.76,60.65,60.68,84900.0,38.9438,38.9631,38.8925,38.9118,84900.0
2010-01-26 14:20:00,60.68,60.72,60.67,60.7,134600.0,38.9118,38.9374,38.9054,38.9246,134600.0
2010-01-26 14:25:00,60.71,60.72,60.66,60.7,97600.0,38.931,38.9374,38.899,38.9246,97600.0
2010-01-26 14:30:00,60.7,60.75,60.66,60.74,87300.0,38.9246,38.9567,38.899,38.9503,87300.0
2010-01-26 14:35:00,60.75,60.77,60.67,60.7,137300.0,38.9567,38.9695,38.9054,38.9246,137300.0
2010-01-26 14:40:00,60.69,60.72,60.69,60.7,106300.0,38.9182,38.9374,38.9182,38.9246,106300.0
2010-01-26 14:45:00,60.7,60.78,60.7,60.78,80900.0,38.9246,38.9759,38.9246,38.9759,80900.0
2010-01-26 14:50:00,60.77,60.9,60.7,60.87,179300.0,38.9695,39.0529,38.9246,39.0336,179300.0
2010-01-26 14:55:00,60.87,60.95,60.86,60.88,138900.0,39.0336,39.0849,39.0272,39.04,138900.0
2010-01-26 15:00:00,60.89,60.9,60.79,60.79,115600.0,39.0465,39.0529,38.9823,38.9823,115600.0
2010-01-26 15:05:00,60.78,60.8,60.75,60.76,109300.0,38.9759,38.9887,38.9567,38.9631,109300.0
2010-01-26 15:10:00,60.77,60.78,60.72,60.77,70500.0,38.9695,38.9759,38.9374,38.9695,70500.0
2010-01-26 15:15:00,60.77,60.8,60.74,60.79,107900.0,38.9695,38.9887,38.9503,38.9823,107900.0
2010-01-26 15:20:00,60.79,60.79,60.7,60.71,143500.0,38.9823,38.9823,38.9246,38.931,143500.0
2010-01-26 15:25:00,60.72,60.77,60.17,60.76,100000.0,38.9374,38.9695,38.5847,38.9631,100000.0
2010-01-26 15:30:00,60.76,60.83,60.7,60.72,230900.0,38.9631,39.008,38.9246,38.9374,230900.0
2010-01-26 15:35:00,60.72,60.78,60.72,60.74,173600.0,38.9374,38.9759,38.9374,38.9503,173600.0
2010-01-26 15:40:00,60.74,60.76,60.62,60.65,354900.0,38.9503,38.9631,38.8733,38.8925,354900.0
2010-01-26 15:45:00,60.65,60.72,60.59,60.71,235600.0,38.8925,38.9374,38.8541,38.931,235600.0
2010-01-26 15:50:00,60.72,60.78,60.66,60.75,300300.0,38.9374,38.9759,38.899,38.9567,300300.0
2010-01-26 15:55:00,60.76,60.78,60.64,60.64,284600.0,38.9631,38.9759,38.8861,38.8861,284600.0
2010-01-27 09:30:00,60.46,60.54,60.22,60.44,342600.0,38.7707,38.822,38.6168,38.7579,342600.0
2010-01-27 09:35:00,60.48,60.49,60.21,60.23,340000.0,38.7835,38.7899,38.6104,38.6232,340000.0
2010-01-27 09:40:00,60.22,60.47,60.21,60.46,251700.0,38.6168,38.7771,38.6104,38.7707,251700.0
2010-01-27 09:45:00,60.47,60.49,60.35,60.42,186100.0,38.7771,38.7899,38.7002,38.7451,186100.0
2010-01-27 09:50:00,60.44,60.49,60.37,60.42,296100.0,38.7579,38.7899,38.713,38.7451,296100.0
2010-01-27 09:55:00,60.42,60.42,60.3,60.35,184500.0,38.7451,38.7451,38.6681,38.7002,184500.0
2010-01-27 10:00:00,60.34,60.4,60.25,60.35,303000.0,38.6938,38.7322,38.636,38.7002,303000.0
2010-01-27 10:05:00,60.36,60.39,60.18,60.32,256900.0,38.7066,38.7258,38.5912,38.6809,256900.0
2010-01-27 10:10:00,60.31,60.31,60.14,60.25,195000.0,38.6745,38.6745,38.5655,38.636,195000.0
2010-01-27 10:15:00,60.24,60.24,60.1,60.13,228300.0,38.6296,38.6296,38.5399,38.5591,228300.0
2010-01-27 10:20:00,60.12,60.16,60.01,60.03,231400.0,38.5527,38.5783,38.4821,38.495,231400.0
2010-01-27 10:25:00,60.03,60.08,59.95,60.02,345100.0,38.495,38.527,38.4437,38.4886,345100.0
2010-01-27 10:30:00,60.03,60.17,60.02,60.07,185000.0,38.495,38.5847,38.4886,38.5206,185000.0
2010-01-27 10:35:00,60.08,60.11,60.01,60.02,150900.0,38.527,38.5463,38.4821,38.4886,150900.0
2010-01-27 10:40:00,60.02,60.11,59.99,60.1,228400.0,38.4886,38.5463,38.4693,38.5399,228400.0
2010-01-27 10:45:00,60.1,60.13,60.0,60.05,279000.0,38.5399,38.5591,38.4757,38.5078,279000.0
2010-01-27 10:50:00,60.06,60.25,60.05,60.24,222600.0,38.5142,38.636,38.5078,38.6296,222600.0
2010-01-27 10:55:00,60.23,60.35,60.21,60.32,162700.0,38.6232,38.7002,38.6104,38.6809,162700.0
2010-01-27 11:00:00,60.32,60.32,60.16,60.26,160900.0,38.6809,38.6809,38.5783,38.6425,160900.0
2010-01-27 11:05:00,60.27,60.3,60.21,60.23,116500.0,38.6489,38.6681,38.6104,38.6232,116500.0
2010-01-27 11:10:00,60.22,60.31,60.21,60.3,155500.0,38.6168,38.6745,38.6104,38.6681,155500.0
2010-01-27 11:15:00,60.3,60.31,60.16,60.23,175000.0,38.6681,38.6745,38.5783,38.6232,175000.0
2010-01-27 11:20:00,60.23,60.3,60.18,60.23,97100.0,38.6232,38.6681,38.5912,38.6232,97100.0
2010-01-27 11:25:00,60.21,60.24,60.19,60.21,61400.0,38.6104,38.6296,38.5976,38.6104,61400.0
2010-01-27 11:30:00,60.2,60.28,60.17,60.27,108400.0,38.604,38.6553,38.5847,38.6489,108400.0
2010-01-27 11:35:00,60.27,60.28,60.11,60.18,104100.0,38.6489,38.6553,38.5463,38.5912,104100.0
2010-01-27 11:40:00,60.17,60.18,60.13,60.13,69700.0,38.5847,38.5912,38.5591,38.5591,69700.0
2010-01-27 11:45:00,60.15,60.18,60.07,60.13,128400.0,38.5719,38.5912,38.5206,38.5591,128400.0
2010-01-27 11:50:00,60.13,60.21,60.11,60.14,125300.0,38.5591,38.6104,38.5463,38.5655,125300.0
2010-01-27 11:55:00,60.14,60.16,60.08,60.12,118700.0,38.5655,38.5783,38.527,38.5527,118700.0
2010-01-27 12:00:00,60.12,60.2,60.11,60.15,63100.0,38.5527,38.604,38.5463,38.5719,63100.0
2010-01-27 12:05:00,60.16,60.23,60.15,60.21,104200.0,38.5783,38.6232,38.5719,38.6104,104200.0
2010-01-27 12:10:00,60.21,60.28,60.15,60.24,155100.0,38.6104,38.6553,38.5719,38.6296,155100.0
2010-01-27 12:15:00,60.25,60.26,60.17,60.21,78800.0,38.636,38.6425,38.5847,38.6104,78800.0
2010-01-27 12:20:00,60.2,60.26,60.19,60.23,111900.0,38.604,38.6425,38.5976,38.6232,111900.0
2010-01-27 12:25:00,60.22,60.26,60.17,60.24,96500.0,38.6168,38.6425,38.5847,38.6296,96500.0
2010-01-27 12:30:00,60.23,60.26,60.21,60.21,80900.0,38.6232,38.6425,38.6104,38.6104,80900.0
2010-01-27 12:35:00,60.22,60.24,60.19,60.22,85200.0,38.6168,38.6296,38.5976,38.6168,85200.0
2010-01-27 12:40:00,60.21,60.25,60.21,60.22,42500.0,38.6104,38.636,38.6104,38.6168,42500.0
2010-01-27 12:45:00,60.22,60.24,60.18,60.19,74800.0,38.6168,38.6296,38.5912,38.5976,74800.0
2010-01-27 12:50:00,60.19,60.25,60.13,60.24,178400.0,38.5976,38.636,38.5591,38.6296,178400.0
2010-01-27 12:55:00,60.24,60.25,60.18,60.25,95500.0,38.6296,38.636,38.5912,38.636,95500.0
2010-01-27 13:00:00,60.25,60.26,60.2,60.26,125900.0,38.636,38.6425,38.604,38.6425,125900.0
2010-01-27 13:05:00,60.25,60.29,60.25,60.28,103100.0,38.636,38.6617,38.636,38.6553,103100.0
2010-01-27 13:10:00,60.29,60.36,60.25,60.32,167200.0,38.6617,38.7066,38.636,38.6809,167200.0
2010-01-27 13:15:00,60.33,60.43,60.31,60.41,303000.0,38.6873,38.7515,38.6745,38.7386,303000.0
2010-01-27 13:20:00,60.41,60.41,60.3,60.37,116600.0,38.7386,38.7386,38.6681,38.713,116600.0
2010-01-27 13:25:00,60.37,60.41,60.34,60.37,73500.0,38.713,38.7386,38.6938,38.713,73500.0
2010-01-27 13:30:00,60.38,60.49,60.37,60.48,162100.0,38.7194,38.7899,38.713,38.7835,162100.0
2010-01-27 13:35:00,60.47,60.53,60.47,60.52,144000.0,38.7771,38.8156,38.7771,38.8092,144000.0
2010-01-27 13:40:00,60.51,60.59,60.47,60.48,147200.0,38.8028,38.8541,38.7771,38.7835,147200.0
2010-01-27 13:45:00,60.47,60.48,60.36,60.4,76800.0,38.7771,38.7835,38.7066,38.7322,76800.0
2010-01-27 13:50:00,60.4,60.42,60.37,60.42,73900.0,38.7322,38.7451,38.713,38.7451,73900.0
2010-01-27 13:55:00,60.42,60.47,60.4,60.47,104700.0,38.7451,38.7771,38.7322,38.7771,104700.0
2010-01-27 14:00:00,60.46,60.47,60.41,60.44,100400.0,38.7707,38.7771,38.7386,38.7579,100400.0
2010-01-27 14:05:00,60.44,60.57,60.44,60.55,187600.0,38.7579,38.8412,38.7579,38.8284,187600.0
2010-01-27 14:10:00,60.54,60.55,60.42,60.52,48200.0,38.822,38.8284,38.7451,38.8092,48200.0
2010-01-27 14:15:00,60.53,60.55,60.24,60.46,205800.0,38.8156,38.8284,38.6296,38.7707,205800.0
2010-01-27 14:20:00,60.49,60.66,60.41,60.56,252500.0,38.7899,38.899,38.7386,38.8348,252500.0
2010-01-27 14:25:00,60.56,60.68,60.48,60.63,191900.0,38.8348,38.9118,38.7835,38.8797,191900.0
2010-01-27 14:30:00,60.64,60.73,60.56,60.62,235400.0,38.8861,38.9438,38.8348,38.8733,235400.0
2010-01-27 14:35:00,60.63,60.83,60.57,60.7,293100.0,38.8797,39.008,38.8412,38.9246,293100.0
2010-01-27 14:40:00,60.69,60.84,60.64,60.7,277100.0,38.9182,39.0144,38.8861,38.9246,277100.0
2010-01-27 14:45:00,60.7,60.77,60.65,60.77,196500.0,38.9246,38.9695,38.8925,38.9695,196500.0
2010-01-27 14:50:00,60.77,60.77,60.64,60.69,207500.0,38.9695,38.9695,38.8861,38.9182,207500.0
2010-01-27 14:55:00,60.69,60.7,60.59,60.67,192900.0,38.9182,38.9246,38.8541,38.9054,192900.0
2010-01-27 15:00:00,60.67,60.7,60.61,60.62,190900.0,38.9054,38.9246,38.8669,38.8733,190900.0
2010-01-27 15:05:00,60.61,60.65,60.47,60.5,301800.0,38.8669,38.8925,38.7771,38.7964,301800.0
2010-01-27 15:10:00,60.51,60.53,60.44,60.53,305400.0,38.8028,38.8156,38.7579,38.8156,305400.0
2010-01-27 15:15:00,60.54,60.68,60.54,60.59,235000.0,38.822,38.9118,38.822,38.8541,235000.0
2010-01-27 15:20:00,60.6,60.66,60.52,60.57,276800.0,38.8605,38.899,38.8092,38.8412,276800.0
2010-01-27 15:25:00,60.57,60.62,60.48,60.62,263900.0,38.8412,38.8733,38.7835,38.8733,263900.0
2010-01-27 15:30:00,60.61,60.91,60.58,60.78,549400.0,38.8669,39.0593,38.8477,38.9759,549400.0
2010-01-27 15:35:00,60.78,60.83,60.71,60.76,241400.0,38.9759,39.008,38.931,38.9631,241400.0
2010-01-27 15:40:00,60.75,60.82,60.73,60.77,262000.0,38.9567,39.0016,38.9438,38.9695,262000.0
2010-01-27 15:45:00,60.77,60.77,60.68,60.72,306800.0,38.9695,38.9695,38.9118,38.9374,306800.0
2010-01-27 15:50:00,60.72,60.82,60.7,60.74,297300.0,38.9374,39.0016,38.9246,38.9503,297300.0
2010-01-27 15:55:00,60.73,60.98,60.66,60.8,463500.0,38.9438,39.1042,38.899,38.9887,463500.0
2010-01-28 09:30:00,61.71,62.25,61.58,62.02,1329500.0,39.5723,39.9186,39.4889,39.7711,1329500.0
2010-01-28 09:35:00,62.01,62.46,61.99,62.32,1226300.0,39.7647,40.0532,39.7518,39.9635,1226300.0
2010-01-28 09:40:00,62.3,62.95,62.29,62.89,1109800.0,39.9506,40.3675,39.9442,40.329,1109800.0
2010-01-28 09:45:00,62.89,63.07,62.5,62.55,1250000.0,40.329,40.4444,40.0789,40.1109,1250000.0
2010-01-28 09:50:00,62.57,63.0,62.53,62.99,571700.0,40.1238,40.3995,40.0981,40.3931,571700.0
2010-01-28 09:55:00,62.99,63.31,62.83,62.86,991900.0,40.3931,40.5983,40.2905,40.3097,991900.0
2010-01-28 10:00:00,62.83,62.9,62.5,62.72,668200.0,40.2905,40.3354,40.0789,40.22,668200.0
2010-01-28 10:05:00,62.71,62.8,62.55,62.79,342800.0,40.2135,40.2713,40.1109,40.2648,342800.0
2010-01-28 10:10:00,62.77,62.83,62.6,62.8,391200.0,40.252,40.2905,40.143,40.2713,391200.0
2010-01-28 10:15:00,62.78,62.8,62.61,62.66,406500.0,40.2584,40.2713,40.1494,40.1815,406500.0
2010-01-28 10:20:00,62.66,63.26,62.52,62.57,364800.0,40.1815,40.5662,40.0917,40.1238,364800.0
2010-01-28 10:25:00,62.57,62.63,62.48,62.58,462800.0,40.1238,40.1622,40.0661,40.1302,462800.0
2010-01-28 10:30:00,62.57,62.63,62.5,62.59,389100.0,40.1238,40.1622,40.0789,40.1366,389100.0
2010-01-28 10:35:00,62.59,62.63,62.54,62.61,257800.0,40.1366,40.1622,40.1045,40.1494,257800.0
2010-01-28 10:40:00,62.59,62.67,62.57,62.59,223000.0,40.1366,40.1879,40.1238,40.1366,223000.0
2010-01-28 10:45:00,62.59,62.66,62.56,62.58,345000.0,40.1366,40.1815,40.1174,40.1302,345000.0
2010-01-28 10:50:00,62.61,62.79,62.58,62.65,322400.0,40.1494,40.2648,40.1302,40.1751,322400.0
2010-01-28 10:55:00,62.65,62.69,62.55,62.69,259300.0,40.1751,40.2007,40.1109,40.2007,259300.0
2010-01-28 11:00:00,62.68,62.9,62.61,62.62,379900.0,40.1943,40.3354,40.1494,40.1558,379900.0
2010-01-28 11:05:00,62.62,62.64,62.5,62.5,320400.0,40.1558,40.1687,40.0789,40.0789,320400.0
2010-01-28 11:10:00,62.5,62.5,62.33,62.37,358000.0,40.0789,40.0789,39.9699,39.9955,358000.0
2010-01-28 11:15:00,62.36,62.46,62.25,62.26,183200.0,39.9891,40.0532,39.9186,39.925,183200.0
2010-01-28 11:20:00,62.26,62.32,62.11,62.31,211000.0,39.925,39.9635,39.8288,39.957,211000.0
2010-01-28 11:25:00,62.32,62.35,62.22,62.35,213900.0,39.9635,39.9827,39.8993,39.9827,213900.0
2010-01-28 11:30:00,62.34,62.36,61.84,61.99,629900.0,39.9763,39.9891,39.6557,39.7518,629900.0
2010-01-28 11:35:00,61.99,62.2,61.98,62.01,272000.0,39.7518,39.8865,39.7454,39.7647,272000.0
2010-01-28 11:40:00,62.01,62.15,61.96,62.06,342700.0,39.7647,39.8544,39.7326,39.7967,342700.0
2010-01-28 11:45:00,62.06,62.09,62.0,62.04,369400.0,39.7967,39.816,39.7583,39.7839,369400.0
2010-01-28 11:50:00,62.05,62.13,62.02,62.06,304000.0,39.7903,39.8416,39.7711,39.7967,304000.0
2010-01-28 11:55:00,62.06,62.23,62.06,62.22,175600.0,39.7967,39.9057,39.7967,39.8993,175600.0
2010-01-28 12:00:00,62.22,62.24,62.15,62.17,101800.0,39.8993,39.9122,39.8544,39.8673,101800.0
2010-01-28 12:05:00,62.17,62.2,62.13,62.19,103400.0,39.8673,39.8865,39.8416,39.8801,103400.0
2010-01-28 12:10:00,62.19,62.2,62.03,62.12,164500.0,39.8801,39.8865,39.7775,39.8352,164500.0
2010-01-28 12:15:00,62.11,62.17,62.09,62.14,132200.0,39.8288,39.8673,39.816,39.848,132200.0
2010-01-28 12:20:00,62.14,62.17,62.04,62.13,241100.0,39.848,39.8673,39.7839,39.8416,241100.0
2010-01-28 12:25:00,62.13,62.27,62.13,62.23,84700.0,39.8416,39.9314,39.8416,39.9057,84700.0
2010-01-28 12:30:00,62.24,62.32,62.22,62.29,143400.0,39.9122,39.9635,39.8993,39.9442,143400.0
2010-01-28 12:35:00,62.29,62.31,62.22,62.3,102700.0,39.9442,39.957,39.8993,39.9506,102700.0
2010-01-28 12:40:00,62.29,62.32,62.24,62.29,165400.0,39.9442,39.9635,39.9122,39.9442,165400.0
2010-01-28 12:45:00,62.29,62.31,62.23,62.25,166800.0,39.9442,39.957,39.9057,39.9186,166800.0
2010-01-28 12:50:00,62.25,62.27,62.16,62.17,159200.0,39.9186,39.9314,39.8609,39.8673,159200.0
2010-01-28 12:55:00,62.16,62.31,62.15,62.31,119000.0,39.8609,39.957,39.8544,39.957,119000.0
2010-01-28 13:00:00,62.3,62.36,62.26,62.33,176700.0,39.9506,39.9891,39.925,39.9699,176700.0
2010-01-28 13:05:00,62.33,62.44,62.29,62.42,158500.0,39.9699,40.0404,39.9442,40.0276,158500.0
2010-01-28 13:10:00,62.41,62.45,62.31,62.32,129500.0,40.0212,40.0468,39.957,39.9635,129500.0
2010-01-28 13:15:00,62.32,62.41,62.3,62.39,127400.0,39.9635,40.0212,39.9506,40.0083,127400.0
2010-01-28 13:20:00,62.4,62.41,62.32,62.36,152200.0,40.0148,40.0212,39.9635,39.9891,152200.0
2010-01-28 13:25:00,62.36,62.48,62.35,62.45,165700.0,39.9891,40.0661,39.9827,40.0468,165700.0
2010-01-28 13:30:00,62.44,62.49,62.4,62.45,95100.0,40.0404,40.0725,40.0148,40.0468,95100.0
2010-01-28 13:35:00,62.45,62.49,62.42,62.44,109100.0,40.0468,40.0725,40.0276,40.0404,109100.0
2010-01-28 13:40:00,62.45,62.5,62.39,62.42,157800.0,40.0468,40.0789,40.0083,40.0276,157800.0
2010-01-28 13:45:00,62.42,62.44,62.24,62.26,110600.0,40.0276,40.0404,39.9122,39.925,110600.0
2010-01-28 13:50:00,62.26,62.27,62.17,62.22,174100.0,39.925,39.9314,39.8673,39.8993,174100.0
2010-01-28 13:55:00,62.22,62.22,62.1,62.15,240500.0,39.8993,39.8993,39.8224,39.8544,240500.0
2010-01-28 14:00:00,62.14,62.19,62.1,62.12,112100.0,39.848,39.8801,39.8224,39.8352,112100.0
2010-01-28 14:05:00,62.12,62.23,62.09,62.2,173600.0,39.8352,39.9057,39.816,39.8865,173600.0
2010-01-28 14:10:00,62.22,62.23,62.08,62.15,229900.0,39.8993,39.9057,39.8096,39.8544,229900.0
2010-01-28 14:15:00,62.15,62.19,62.06,62.13,162800.0,39.8544,39.8801,39.7967,39.8416,162800.0
2010-01-28 14:20:00,62.13,62.2,62.03,62.2,163900.0,39.8416,39.8865,39.7775,39.8865,163900.0
2010-01-28 14:25:00,62.21,62.27,62.15,62.21,189100.0,39.8929,39.9314,39.8544,39.8929,189100.0
2010-01-28 14:30:00,62.2,62.22,62.11,62.13,225500.0,39.8865,39.8993,39.8288,39.8416,225500.0
2010-01-28 14:35:00,62.12,62.13,62.02,62.13,129800.0,39.8352,39.8416,39.7711,39.8416,129800.0
2010-01-28 14:40:00,62.12,62.35,62.08,62.27,209400.0,39.8352,39.9827,39.8096,39.9314,209400.0
2010-01-28 14:45:00,62.27,62.27,62.15,62.24,145900.0,39.9314,39.9314,39.8544,39.9122,145900.0
2010-01-28 14:50:00,62.24,62.26,62.18,62.23,158100.0,39.9122,39.925,39.8737,39.9057,158100.0
2010-01-28 14:55:00,62.23,62.36,62.23,62.31,199500.0,39.9057,39.9891,39.9057,39.957,199500.0
2010-01-28 15:00:00,62.3,62.31,62.22,62.24,149800.0,39.9506,39.957,39.8993,39.9122,149800.0
2010-01-28 15:05:00,62.24,62.33,62.17,62.27,229600.0,39.9122,39.9699,39.8673,39.9314,229600.0
2010-01-28 15:10:00,62.28,62.29,62.02,62.06,239400.0,39.9378,39.9442,39.7711,39.7967,239400.0
2010-01-28 15:15:00,62.06,62.13,62.04,62.13,171200.0,39.7967,39.8416,39.7839,39.8416,171200.0
2010-01-28 15:20:00,62.12,62.24,62.12,62.19,199500.0,39.8352,39.9122,39.8352,39.8801,199500.0
2010-01-28 15:25:00,62.19,62.2,62.02,62.05,170800.0,39.8801,39.8865,39.7711,39.7903,170800.0
2010-01-28 15:30:00,62.04,62.13,62.0,62.13,258500.0,39.7839,39.8416,39.7583,39.8416,258500.0
2010-01-28 15:35:00,62.12,62.25,62.0,62.24,372000.0,39.8352,39.9186,39.7583,39.9122,372000.0
2010-01-28 15:40:00,62.24,62.3,62.12,62.23,438800.0,39.9122,39.9506,39.8352,39.9057,438800.0
2010-01-28 15:45:00,62.24,62.29,62.06,62.1,529200.0,39.9122,39.9442,39.7967,39.8224,529200.0
2010-01-28 15:50:00,62.11,62.11,61.94,61.94,619100.0,39.8288,39.8288,39.7198,39.7198,619100.0
2010-01-28 15:55:00,61.94,61.98,61.67,61.68,1090000.0,39.7198,39.7454,39.5466,39.553,1090000.0
2010-01-29 09:30:00,61.91,62.07,61.7,61.87,529500.0,39.7005,39.8031,39.5659,39.6749,529500.0
2010-01-29 09:35:00,61.87,61.9,61.54,61.56,348100.0,39.6749,39.6941,39.4633,39.4761,348100.0
2010-01-29 09:40:00,61.55,61.87,61.47,61.79,384800.0,39.4697,39.6749,39.4184,39.6236,384800.0
2010-01-29 09:45:00,61.78,61.99,61.7,61.87,252800.0,39.6172,39.7518,39.5659,39.6749,252800.0
2010-01-29 09:50:00,61.89,61.95,61.81,61.9,234200.0,39.6877,39.7262,39.6364,39.6941,234200.0
2010-01-29 09:55:00,61.89,61.92,61.73,61.88,289000.0,39.6877,39.707,39.5851,39.6813,289000.0
2010-01-29 10:00:00,61.9,62.04,61.86,62.02,240800.0,39.6941,39.7839,39.6685,39.7711,240800.0
2010-01-29 10:05:00,62.02,62.13,61.98,62.01,274600.0,39.7711,39.8416,39.7454,39.7647,274600.0
2010-01-29 10:10:00,62.01,62.15,61.94,61.95,318400.0,39.7647,39.8544,39.7198,39.7262,318400.0
2010-01-29 10:15:00,61.97,62.1,61.9,61.92,179000.0,39.739,39.8224,39.6941,39.707,179000.0
2010-01-29 10:20:00,61.93,61.96,61.81,61.95,205300.0,39.7134,39.7326,39.6364,39.7262,205300.0
2010-01-29 10:25:00,61.95,62.09,61.93,62.06,214300.0,39.7262,39.816,39.7134,39.7967,214300.0
2010-01-29 10:30:00,62.07,62.18,62.04,62.15,227000.0,39.8031,39.8737,39.7839,39.8544,227000.0
2010-01-29 10:35:00,62.16,62.24,62.11,62.11,152500.0,39.8609,39.9122,39.8288,39.8288,152500.0
2010-01-29 10:40:00,62.1,62.14,62.01,62.03,147500.0,39.8224,39.848,39.7647,39.7775,147500.0
2010-01-29 10:45:00,62.01,62.08,61.99,62.04,235700.0,39.7647,39.8096,39.7518,39.7839,235700.0
2010-01-29 10:50:00,62.03,62.1,61.99,62.01,159800.0,39.7775,39.8224,39.7518,39.7647,159800.0
2010-01-29 10:55:00,62.01,62.02,61.78,61.94,210300.0,39.7647,39.7711,39.6172,39.7198,210300.0
2010-01-29 11:00:00,61.94,61.95,61.82,61.93,296900.0,39.7198,39.7262,39.6428,39.7134,296900.0
2010-01-29 11:05:00,61.93,61.96,61.82,61.91,139000.0,39.7134,39.7326,39.6428,39.7005,139000.0
2010-01-29 11:10:00,61.91,61.96,61.81,61.86,198800.0,39.7005,39.7326,39.6364,39.6685,198800.0
2010-01-29 11:15:00,61.85,61.9,61.76,61.78,116500.0,39.6621,39.6941,39.6043,39.6172,116500.0
2010-01-29 11:20:00,61.78,61.82,61.7,61.78,267400.0,39.6172,39.6428,39.5659,39.6172,267400.0
2010-01-29 11:25:00,61.78,61.89,61.75,61.83,263900.0,39.6172,39.6877,39.5979,39.6492,263900.0
2010-01-29 11:30:00,61.83,61.87,61.68,61.85,306800.0,39.6492,39.6749,39.553,39.6621,306800.0
2010-01-29 11:35:00,61.85,62.0,61.83,61.85,149600.0,39.6621,39.7583,39.6492,39.6621,149600.0
2010-01-29 11:40:00,61.86,61.91,61.8,61.88,93500.0,39.6685,39.7005,39.63,39.6813,93500.0
2010-01-29 11:45:00,61.87,61.91,61.84,61.86,108900.0,39.6749,39.7005,39.6557,39.6685,108900.0
2010-01-29 11:50:00,61.85,61.89,61.81,61.87,90400.0,39.6621,39.6877,39.6364,39.6749,90400.0
2010-01-29 11:55:00,61.88,61.91,61.76,61.79,196300.0,39.6813,39.7005,39.6043,39.6236,196300.0
2010-01-29 12:00:00,61.79,61.9,61.76,61.88,162400.0,39.6236,39.6941,39.6043,39.6813,162400.0
2010-01-29 12:05:00,61.87,61.89,61.73,61.75,196900.0,39.6749,39.6877,39.5851,39.5979,196900.0
2010-01-29 12:10:00,61.75,61.78,61.71,61.75,131900.0,39.5979,39.6172,39.5723,39.5979,131900.0
2010-01-29 12:15:00,61.75,61.88,61.74,61.88,143000.0,39.5979,39.6813,39.5915,39.6813,143000.0
2010-01-29 12:20:00,61.88,61.93,61.85,61.92,80500.0,39.6813,39.7134,39.6621,39.707,80500.0
2010-01-29 12:25:00,61.92,61.92,61.84,61.84,71400.0,39.707,39.707,39.6557,39.6557,71400.0
2010-01-29 12:30:00,61.84,61.85,61.68,61.73,166800.0,39.6557,39.6621,39.553,39.5851,166800.0
2010-01-29 12:35:00,61.72,61.85,61.72,61.79,74400.0,39.5787,39.6621,39.5787,39.6236,74400.0
2010-01-29 12:40:00,61.78,61.8,61.66,61.75,74700.0,39.6172,39.63,39.5402,39.5979,74700.0
2010-01-29 12:45:00,61.75,61.79,61.68,61.76,69500.0,39.5979,39.6236,39.553,39.6043,69500.0
2010-01-29 12:50:00,61.76,61.88,61.74,61.83,110700.0,39.6043,39.6813,39.5915,39.6492,110700.0
2010-01-29 12:55:00,61.83,61.88,61.8,61.88,63800.0,39.6492,39.6813,39.63,39.6813,63800.0
2010-01-29 13:00:00,61.88,61.93,61.84,61.93,90400.0,39.6813,39.7134,39.6557,39.7134,90400.0
2010-01-29 13:05:00,61.93,61.97,61.84,61.88,130300.0,39.7134,39.739,39.6557,39.6813,130300.0
2010-01-29 13:10:00,61.89,61.92,61.84,61.89,66400.0,39.6877,39.707,39.6557,39.6877,66400.0
2010-01-29 13:15:00,61.89,62.04,61.88,62.0,159000.0,39.6877,39.7839,39.6813,39.7583,159000.0
2010-01-29 13:20:00,62.0,62.07,62.0,62.04,150800.0,39.7583,39.8031,39.7583,39.7839,150800.0
2010-01-29 13:25:00,62.04,62.07,62.01,62.04,101900.0,39.7839,39.8031,39.7647,39.7839,101900.0
2010-01-29 13:30:00,62.05,62.08,62.02,62.04,132300.0,39.7903,39.8096,39.7711,39.7839,132300.0
2010-01-29 13:35:00,62.04,62.11,62.03,62.07,73700.0,39.7839,39.8288,39.7775,39.8031,73700.0
2010-01-29 13:40:00,62.06,62.08,61.94,61.94,201700.0,39.7967,39.8096,39.7198,39.7198,201700.0
2010-01-29 13:45:00,61.94,62.07,61.93,62.05,142400.0,39.7198,39.8031,39.7134,39.7903,142400.0
2010-01-29 13:50:00,62.06,62.09,62.0,62.0,121000.0,39.7967,39.816,39.7583,39.7583,121000.0
2010-01-29 13:55:00,61.99,62.04,61.96,62.01,167800.0,39.7518,39.7839,39.7326,39.7647,167800.0
2010-01-29 14:00:00,62.01,62.07,61.95,62.07,86700.0,39.7647,39.8031,39.7262,39.8031,86700.0
2010-01-29 14:05:00,62.07,62.08,61.87,61.94,182800.0,39.8031,39.8096,39.6749,39.7198,182800.0
2010-01-29 14:10:00,61.94,62.12,61.93,62.05,174500.0,39.7198,39.8352,39.7134,39.7903,174500.0
2010-01-29 14:15:00,62.06,62.08,61.95,61.98,67000.0,39.7967,39.8096,39.7262,39.7454,67000.0
2010-01-29 14:20:00,61.98,61.98,61.88,61.91,130300.0,39.7454,39.7454,39.6813,39.7005,130300.0
2010-01-29 14:25:00,61.91,62.0,61.89,61.95,83000.0,39.7005,39.7583,39.6877,39.7262,83000.0
2010-01-29 14:30:00,61.95,61.98,61.83,61.88,159000.0,39.7262,39.7454,39.6492,39.6813,159000.0
2010-01-29 14:35:00,61.88,61.99,61.88,61.93,127400.0,39.6813,39.7518,39.6813,39.7134,127400.0
2010-01-29 14:40:00,61.93,61.95,61.86,61.92,118900.0,39.7134,39.7262,39.6685,39.707,118900.0
2010-01-29 14:45:00,61.91,62.03,61.89,61.94,190500.0,39.7005,39.7775,39.6877,39.7198,190500.0
2010-01-29 14:50:00,61.94,62.06,61.94,61.96,216600.0,39.7198,39.7967,39.7198,39.7326,216600.0
2010-01-29 14:55:00,61.96,61.96,61.87,61.95,206400.0,39.7326,39.7326,39.6749,39.7262,206400.0
2010-01-29 15:00:00,61.95,61.95,61.82,61.83,239900.0,39.7262,39.7262,39.6428,39.6492,239900.0
2010-01-29 15:05:00,61.83,61.89,61.8,61.81,158500.0,39.6492,39.6877,39.63,39.6364,158500.0
2010-01-29 15:10:00,61.8,61.83,61.69,61.72,247600.0,39.63,39.6492,39.5595,39.5787,247600.0
2010-01-29 15:15:00,61.72,61.85,61.69,61.8,244000.0,39.5787,39.6621,39.5595,39.63,244000.0
2010-01-29 15:20:00,61.8,61.81,61.69,61.7,256500.0,39.63,39.6364,39.5595,39.5659,256500.0
2010-01-29 15:25:00,61.7,61.79,61.68,61.73,240900.0,39.5659,39.6236,39.553,39.5851,240900.0
2010-01-29 15:30:00,61.73,61.74,61.52,61.64,348900.0,39.5851,39.5915,39.4504,39.5274,348900.0
2010-01-29 15:35:00,61.64,61.8,61.63,61.77,298500.0,39.5274,39.63,39.521,39.6108,298500.0
2010-01-29 15:40:00,61.77,61.79,61.69,61.73,388000.0,39.6108,39.6236,39.5595,39.5851,388000.0
2010-01-29 15:45:00,61.72,61.73,61.59,61.65,420800.0,39.5787,39.5851,39.4953,39.5338,420800.0
2010-01-29 15:50:00,61.64,61.8,61.55,61.72,370800.0,39.5274,39.63,39.4697,39.5787,370800.0
2010-01-29 15:55:00,61.72,61.74,61.5,61.51,789300.0,39.5787,39.5915,39.4376,39.444,789300.0
2010-02-01 09:30:00,61.85,61.93,61.74,61.74,290500.0,39.6621,39.7134,39.5915,39.5915,290500.0
2010-02-01 09:35:00,61.78,61.82,61.6,61.64,325900.0,39.6172,39.6428,39.5017,39.5274,325900.0
2010-02-01 09:40:00,61.64,61.67,61.55,61.56,234200.0,39.5274,39.5466,39.4697,39.4761,234200.0
2010-02-01 09:45:00,61.57,61.63,61.56,61.57,170100.0,39.4825,39.521,39.4761,39.4825,170100.0
2010-02-01 09:50:00,61.57,61.64,61.51,61.59,190900.0,39.4825,39.5274,39.444,39.4953,190900.0
2010-02-01 09:55:00,61.58,61.69,61.57,61.66,205100.0,39.4889,39.5595,39.4825,39.5402,205100.0
2010-02-01 10:00:00,61.66,61.77,61.63,61.73,395400.0,39.5402,39.6108,39.521,39.5851,395400.0
2010-02-01 10:05:00,61.73,61.75,61.62,61.74,322500.0,39.5851,39.5979,39.5146,39.5915,322500.0
2010-02-01 10:10:00,61.73,61.77,61.62,61.71,311100.0,39.5851,39.6108,39.5146,39.5723,311100.0
2010-02-01 10:15:00,61.72,61.84,61.71,61.82,242000.0,39.5787,39.6557,39.5723,39.6428,242000.0
2010-02-01 10:20:00,61.82,61.86,61.8,61.85,172800.0,39.6428,39.6685,39.63,39.6621,172800.0
2010-02-01 10:25:00,61.84,61.86,61.75,61.79,126400.0,39.6557,39.6685,39.5979,39.6236,126400.0
2010-02-01 10:30:00,61.79,61.83,61.78,61.82,178100.0,39.6236,39.6492,39.6172,39.6428,178100.0
2010-02-01 10:35:00,61.81,61.82,61.7,61.79,203100.0,39.6364,39.6428,39.5659,39.6236,203100.0
2010-02-01 10:40:00,61.79,61.83,61.77,61.8,173100.0,39.6236,39.6492,39.6108,39.63,173100.0
2010-02-01 10:45:00,61.79,61.82,61.78,61.81,180000.0,39.6236,39.6428,39.6172,39.6364,180000.0
2010-02-01 10:50:00,61.81,61.84,61.77,61.83,257000.0,39.6364,39.6557,39.6108,39.6492,257000.0
2010-02-01 10:55:00,61.83,61.86,61.78,61.81,209200.0,39.6492,39.6685,39.6172,39.6364,209200.0
2010-02-01 11:00:00,61.81,61.85,61.76,61.84,148200.0,39.6364,39.6621,39.6043,39.6557,148200.0
2010-02-01 11:05:00,61.84,61.86,61.81,61.85,104900.0,39.6557,39.6685,39.6364,39.6621,104900.0
2010-02-01 11:10:00,61.85,61.86,61.75,61.76,149700.0,39.6621,39.6685,39.5979,39.6043,149700.0
2010-02-01 11:15:00,61.77,61.83,61.76,61.78,176900.0,39.6108,39.6492,39.6043,39.6172,176900.0
2010-02-01 11:20:00,61.78,61.82,61.7,61.74,238000.0,39.6172,39.6428,39.5659,39.5915,238000.0
2010-02-01 11:25:00,61.75,61.83,61.71,61.81,153200.0,39.5979,39.6492,39.5723,39.6364,153200.0
2010-02-01 11:30:00,61.81,61.89,61.8,61.88,114800.0,39.6364,39.6877,39.63,39.6813,114800.0
2010-02-01 11:35:00,61.88,61.92,61.85,61.89,129600.0,39.6813,39.707,39.6621,39.6877,129600.0
2010-02-01 11:40:00,61.9,61.91,61.85,61.85,73800.0,39.6941,39.7005,39.6621,39.6621,73800.0
2010-02-01 11:45:00,61.85,61.86,61.81,61.82,72800.0,39.6621,39.6685,39.6364,39.6428,72800.0
2010-02-01 11:50:00,61.83,61.84,61.8,61.82,103600.0,39.6492,39.6557,39.63,39.6428,103600.0
2010-02-01 11:55:00,61.82,61.86,61.8,61.84,96100.0,39.6428,39.6685,39.63,39.6557,96100.0
2010-02-01 12:00:00,61.84,61.9,61.84,61.88,106100.0,39.6557,39.6941,39.6557,39.6813,106100.0
2010-02-01 12:05:00,61.88,61.89,61.82,61.82,98700.0,39.6813,39.6877,39.6428,39.6428,98700.0
2010-02-01 12:10:00,61.82,61.83,61.77,61.82,102300.0,39.6428,39.6492,39.6108,39.6428,102300.0
2010-02-01 12:15:00,61.83,61.87,61.82,61.87,79100.0,39.6492,39.6749,39.6428,39.6749,79100.0
2010-02-01 12:20:00,61.87,61.92,61.86,61.92,75100.0,39.6749,39.707,39.6685,39.707,75100.0
2010-02-01 12:25:00,61.92,61.95,61.9,61.91,114900.0,39.707,39.7262,39.6941,39.7005,114900.0
2010-02-01 12:30:00,61.91,61.95,61.87,61.92,174200.0,39.7005,39.7262,39.6749,39.707,174200.0
2010-02-01 12:35:00,61.91,61.92,61.85,61.91,103300.0,39.7005,39.707,39.6621,39.7005,103300.0
2010-02-01 12:40:00,61.9,61.97,61.9,61.94,98300.0,39.6941,39.739,39.6941,39.7198,98300.0
2010-02-01 12:45:00,61.94,61.96,61.88,61.96,77600.0,39.7198,39.7326,39.6813,39.7326,77600.0
2010-02-01 12:50:00,61.96,62.04,61.95,62.04,139700.0,39.7326,39.7839,39.7262,39.7839,139700.0
2010-02-01 12:55:00,62.04,62.07,62.01,62.01,98500.0,39.7839,39.8031,39.7647,39.7647,98500.0
2010-02-01 13:00:00,62.01,62.01,61.95,61.97,101700.0,39.7647,39.7647,39.7262,39.739,101700.0
2010-02-01 13:05:00,61.96,62.0,61.92,62.0,133400.0,39.7326,39.7583,39.707,39.7583,133400.0
2010-02-01 13:10:00,62.0,62.07,61.99,62.05,92000.0,39.7583,39.8031,39.7518,39.7903,92000.0
2010-02-01 13:15:00,62.05,62.07,62.03,62.05,115300.0,39.7903,39.8031,39.7775,39.7903,115300.0
2010-02-01 13:20:00,62.05,62.15,62.04,62.14,105800.0,39.7903,39.8544,39.7839,39.848,105800.0
2010-02-01 13:25:00,62.14,62.19,62.13,62.19,67600.0,39.848,39.8801,39.8416,39.8801,67600.0
2010-02-01 13:30:00,62.19,62.24,62.18,62.23,88900.0,39.8801,39.9122,39.8737,39.9057,88900.0
2010-02-01 13:35:00,62.23,62.23,62.16,62.19,138900.0,39.9057,39.9057,39.8609,39.8801,138900.0
2010-02-01 13:40:00,62.19,62.19,62.16,62.16,84900.0,39.8801,39.8801,39.8609,39.8609,84900.0
2010-02-01 13:45:00,62.16,62.19,62.12,62.18,104700.0,39.8609,39.8801,39.8352,39.8737,104700.0
2010-02-01 13:50:00,62.18,62.2,62.13,62.14,149400.0,39.8737,39.8865,39.8416,39.848,149400.0
2010-02-01 13:55:00,62.14,62.16,62.06,62.08,123600.0,39.848,39.8609,39.7967,39.8096,123600.0
2010-02-01 14:00:00,62.08,62.09,61.97,61.98,152200.0,39.8096,39.816,39.739,39.7454,152200.0
2010-02-01 14:05:00,61.97,62.02,61.95,61.95,171300.0,39.739,39.7711,39.7262,39.7262,171300.0
2010-02-01 14:10:00,61.95,61.96,61.86,61.86,103900.0,39.7262,39.7326,39.6685,39.6685,103900.0
2010-02-01 14:15:00,61.86,61.94,61.85,61.9,149200.0,39.6685,39.7198,39.6621,39.6941,149200.0
2010-02-01 14:20:00,61.91,61.97,61.9,61.94,103400.0,39.7005,39.739,39.6941,39.7198,103400.0
2010-02-01 14:25:00,61.95,61.96,61.89,61.95,80200.0,39.7262,39.7326,39.6877,39.7262,80200.0
2010-02-01 14:30:00,61.95,61.99,61.93,61.97,92400.0,39.7262,39.7518,39.7134,39.739,92400.0
2010-02-01 14:35:00,61.97,62.03,61.97,62.02,95100.0,39.739,39.7775,39.739,39.7711,95100.0
2010-02-01 14:40:00,62.03,62.09,62.02,62.06,101700.0,39.7775,39.816,39.7711,39.7967,101700.0
2010-02-01 14:45:00,62.06,62.1,62.05,62.06,116500.0,39.7967,39.8224,39.7903,39.7967,116500.0
2010-02-01 14:50:00,62.05,62.1,62.01,62.1,104500.0,39.7903,39.8224,39.7647,39.8224,104500.0
2010-02-01 14:55:00,62.1,62.1,62.04,62.09,98000.0,39.8224,39.8224,39.7839,39.816,98000.0
2010-02-01 15:00:00,62.09,62.1,62.02,62.03,167500.0,39.816,39.8224,39.7711,39.7775,167500.0
2010-02-01 15:05:00,62.03,62.05,61.95,61.95,163600.0,39.7775,39.7903,39.7262,39.7262,163600.0
2010-02-01 15:10:00,61.95,61.98,61.93,61.98,80000.0,39.7262,39.7454,39.7134,39.7454,80000.0
2010-02-01 15:15:00,61.98,62.04,61.97,62.03,79500.0,39.7454,39.7839,39.739,39.7775,79500.0
2010-02-01 15:20:00,62.03,62.05,62.0,62.04,86200.0,39.7775,39.7903,39.7583,39.7839,86200.0
2010-02-01 15:25:00,62.05,62.11,62.03,62.04,192700.0,39.7903,39.8288,39.7775,39.7839,192700.0
2010-02-01 15:30:00,62.04,62.1,62.04,62.08,156800.0,39.7839,39.8224,39.7839,39.8096,156800.0
2010-02-01 15:35:00,62.09,62.09,61.97,61.97,179600.0,39.816,39.816,39.739,39.739,179600.0
2010-02-01 15:40:00,61.97,62.0,61.96,62.0,210500.0,39.739,39.7583,39.7326,39.7583,210500.0
2010-02-01 15:45:00,62.0,62.05,61.95,61.97,197800.0,39.7583,39.7903,39.7262,39.739,197800.0
2010-02-01 15:50:00,61.96,62.03,61.96,62.02,200100.0,39.7326,39.7775,39.7326,39.7711,200100.0
2010-02-01 15:55:00,62.01,62.09,61.98,62.0,408900.0,39.7647,39.816,39.7454,39.7583,408900.0
2010-02-02 09:30:00,61.93,62.23,61.66,61.74,329200.0,39.7134,39.9057,39.5402,39.5915,329200.0
2010-02-02 09:35:00,61.75,62.05,61.73,61.99,305600.0,39.5979,39.7903,39.5851,39.7518,305600.0
2010-02-02 09:40:00,61.99,62.04,61.96,62.01,283000.0,39.7518,39.7839,39.7326,39.7647,283000.0
2010-02-02 09:45:00,62.0,62.02,61.96,62.0,196300.0,39.7583,39.7711,39.7326,39.7583,196300.0
2010-02-02 09:50:00,62.01,62.01,61.94,61.97,207300.0,39.7647,39.7647,39.7198,39.739,207300.0
2010-02-02 09:55:00,61.97,62.01,61.84,61.95,271400.0,39.739,39.7647,39.6557,39.7262,271400.0
2010-02-02 10:00:00,61.95,62.01,61.89,61.94,284800.0,39.7262,39.7647,39.6877,39.7198,284800.0
2010-02-02 10:05:00,61.94,62.05,61.89,62.04,155800.0,39.7198,39.7903,39.6877,39.7839,155800.0
2010-02-02 10:10:00,62.04,62.07,62.01,62.05,172400.0,39.7839,39.8031,39.7647,39.7903,172400.0
2010-02-02 10:15:00,62.06,62.2,62.06,62.19,191900.0,39.7967,39.8865,39.7967,39.8801,191900.0
2010-02-02 10:20:00,62.2,62.24,62.2,62.24,180500.0,39.8865,39.9122,39.8865,39.9122,180500.0
2010-02-02 10:25:00,62.24,62.37,62.22,62.37,261100.0,39.9122,39.9955,39.8993,39.9955,261100.0
2010-02-02 10:30:00,62.37,62.47,62.32,62.42,291300.0,39.9955,40.0596,39.9635,40.0276,291300.0
2010-02-02 10:35:00,62.42,62.48,62.42,62.46,173000.0,40.0276,40.0661,40.0276,40.0532,173000.0
2010-02-02 10:40:00,62.46,62.5,62.44,62.5,123200.0,40.0532,40.0789,40.0404,40.0789,123200.0
2010-02-02 10:45:00,62.49,62.59,62.46,62.58,248300.0,40.0725,40.1366,40.0532,40.1302,248300.0
2010-02-02 10:50:00,62.58,62.68,62.57,62.67,173100.0,40.1302,40.1943,40.1238,40.1879,173100.0
2010-02-02 10:55:00,62.68,62.71,62.62,62.63,221700.0,40.1943,40.2135,40.1558,40.1622,221700.0
2010-02-02 11:00:00,62.63,62.63,62.51,62.51,194700.0,40.1622,40.1622,40.0853,40.0853,194700.0
2010-02-02 11:05:00,62.51,62.53,62.47,62.51,96700.0,40.0853,40.0981,40.0596,40.0853,96700.0
2010-02-02 11:10:00,62.51,62.55,62.49,62.54,81200.0,40.0853,40.1109,40.0725,40.1045,81200.0
2010-02-02 11:15:00,62.54,62.57,62.46,62.46,108000.0,40.1045,40.1238,40.0532,40.0532,108000.0
2010-02-02 11:20:00,62.47,62.57,62.46,62.54,158100.0,40.0596,40.1238,40.0532,40.1045,158100.0
2010-02-02 11:25:00,62.54,62.66,62.53,62.65,112000.0,40.1045,40.1815,40.0981,40.1751,112000.0
2010-02-02 11:30:00,62.65,62.72,62.63,62.7,261400.0,40.1751,40.22,40.1622,40.2071,261400.0
2010-02-02 11:35:00,62.7,62.71,62.64,62.65,266100.0,40.2071,40.2135,40.1687,40.1751,266100.0
2010-02-02 11:40:00,62.65,62.72,62.64,62.71,200500.0,40.1751,40.22,40.1687,40.2135,200500.0
2010-02-02 11:45:00,62.71,62.79,62.71,62.79,171500.0,40.2135,40.2648,40.2135,40.2648,171500.0
2010-02-02 11:50:00,62.79,62.86,62.76,62.78,213000.0,40.2648,40.3097,40.2456,40.2584,213000.0
2010-02-02 11:55:00,62.78,62.81,62.76,62.81,147000.0,40.2584,40.2777,40.2456,40.2777,147000.0
2010-02-02 12:00:00,62.81,62.82,62.7,62.72,155600.0,40.2777,40.2841,40.2071,40.22,155600.0
2010-02-02 12:05:00,62.71,62.77,62.65,62.66,225200.0,40.2135,40.252,40.1751,40.1815,225200.0
2010-02-02 12:10:00,62.66,62.71,62.65,62.68,89100.0,40.1815,40.2135,40.1751,40.1943,89100.0
2010-02-02 12:15:00,62.69,62.7,62.63,62.65,91900.0,40.2007,40.2071,40.1622,40.1751,91900.0
2010-02-02 12:20:00,62.65,62.67,62.63,62.67,151300.0,40.1751,40.1879,40.1622,40.1879,151300.0
2010-02-02 12:25:00,62.67,62.77,62.67,62.75,93200.0,40.1879,40.252,40.1879,40.2392,93200.0
2010-02-02 12:30:00,62.75,62.77,62.74,62.76,57600.0,40.2392,40.252,40.2328,40.2456,57600.0
2010-02-02 12:35:00,62.76,62.76,62.7,62.72,135800.0,40.2456,40.2456,40.2071,40.22,135800.0
2010-02-02 12:40:00,62.72,62.75,62.71,62.75,62800.0,40.22,40.2392,40.2135,40.2392,62800.0
2010-02-02 12:45:00,62.75,62.76,62.69,62.71,121200.0,40.2392,40.2456,40.2007,40.2135,121200.0
2010-02-02 12:50:00,62.71,62.72,62.68,62.72,81700.0,40.2135,40.22,40.1943,40.22,81700.0
2010-02-02 12:55:00,62.71,62.72,62.68,62.71,134500.0,40.2135,40.22,40.1943,40.2135,134500.0
2010-02-02 13:00:00,62.71,62.73,62.65,62.66,156100.0,40.2135,40.2264,40.1751,40.1815,156100.0
2010-02-02 13:05:00,62.66,62.67,62.63,62.63,110000.0,40.1815,40.1879,40.1622,40.1622,110000.0
2010-02-02 13:10:00,62.64,62.67,62.62,62.65,122700.0,40.1687,40.1879,40.1558,40.1751,122700.0
2010-02-02 13:15:00,62.65,62.69,62.65,62.67,84000.0,40.1751,40.2007,40.1751,40.1879,84000.0
2010-02-02 13:20:00,62.68,62.74,62.67,62.73,91700.0,40.1943,40.2328,40.1879,40.2264,91700.0
2010-02-02 13:25:00,62.73,62.8,62.72,62.8,107500.0,40.2264,40.2713,40.22,40.2713,107500.0
2010-02-02 13:30:00,62.79,62.8,62.75,62.76,106700.0,40.2648,40.2713,40.2392,40.2456,106700.0
2010-02-02 13:35:00,62.77,62.84,62.75,62.84,148600.0,40.252,40.2969,40.2392,40.2969,148600.0
2010-02-02 13:40:00,62.83,62.85,62.81,62.83,95100.0,40.2905,40.3033,40.2777,40.2905,95100.0
2010-02-02 13:45:00,62.82,62.89,62.82,62.87,138600.0,40.2841,40.329,40.2841,40.3162,138600.0
2010-02-02 13:50:00,62.87,62.9,62.86,62.89,125500.0,40.3162,40.3354,40.3097,40.329,125500.0
2010-02-02 13:55:00,62.9,62.93,62.87,62.93,141400.0,40.3354,40.3546,40.3162,40.3546,141400.0
2010-02-02 14:00:00,62.93,62.96,62.91,62.92,143800.0,40.3546,40.3739,40.3418,40.3482,143800.0
2010-02-02 14:05:00,62.92,62.94,62.91,62.93,129400.0,40.3482,40.361,40.3418,40.3546,129400.0
2010-02-02 14:10:00,62.94,62.94,62.86,62.87,145100.0,40.361,40.361,40.3097,40.3162,145100.0
2010-02-02 14:15:00,62.87,62.88,62.82,62.85,114300.0,40.3162,40.3226,40.2841,40.3033,114300.0
2010-02-02 14:20:00,62.85,62.85,62.82,62.84,60300.0,40.3033,40.3033,40.2841,40.2969,60300.0
2010-02-02 14:25:00,62.84,62.87,62.82,62.86,98000.0,40.2969,40.3162,40.2841,40.3097,98000.0
2010-02-02 14:30:00,62.86,62.87,62.8,62.81,85100.0,40.3097,40.3162,40.2713,40.2777,85100.0
2010-02-02 14:35:00,62.81,62.82,62.77,62.78,132000.0,40.2777,40.2841,40.252,40.2584,132000.0
2010-02-02 14:40:00,62.79,62.8,62.74,62.77,186000.0,40.2648,40.2713,40.2328,40.252,186000.0
2010-02-02 14:45:00,62.77,62.8,62.74,62.75,172600.0,40.252,40.2713,40.2328,40.2392,172600.0
2010-02-02 14:50:00,62.76,62.82,62.75,62.76,187300.0,40.2456,40.2841,40.2392,40.2456,187300.0
2010-02-02 14:55:00,62.76,62.81,62.74,62.79,120600.0,40.2456,40.2777,40.2328,40.2648,120600.0
2010-02-02 15:00:00,62.8,62.83,62.73,62.8,275100.0,40.2713,40.2905,40.2264,40.2713,275100.0
2010-02-02 15:05:00,62.8,62.83,62.79,62.8,94000.0,40.2713,40.2905,40.2648,40.2713,94000.0
2010-02-02 15:10:00,62.81,62.92,62.8,62.9,264400.0,40.2777,40.3482,40.2713,40.3354,264400.0
2010-02-02 15:15:00,62.91,62.98,62.9,62.94,360400.0,40.3418,40.3867,40.3354,40.361,360400.0
2010-02-02 15:20:00,62.93,62.98,62.91,62.92,209600.0,40.3546,40.3867,40.3418,40.3482,209600.0
2010-02-02 15:25:00,62.92,62.94,62.89,62.94,210600.0,40.3482,40.361,40.329,40.361,210600.0
2010-02-02 15:30:00,62.94,62.98,62.93,62.96,281700.0,40.361,40.3867,40.3546,40.3739,281700.0
2010-02-02 15:35:00,62.96,62.99,62.93,62.98,313200.0,40.3739,40.3931,40.3546,40.3867,313200.0
2010-02-02 15:40:00,62.99,63.0,62.9,62.97,605600.0,40.3931,40.3995,40.3354,40.3803,605600.0
2010-02-02 15:45:00,62.96,63.03,62.92,63.01,440900.0,40.3739,40.4188,40.3482,40.4059,440900.0
2010-02-02 15:50:00,63.02,63.04,62.94,63.01,395900.0,40.4123,40.4252,40.361,40.4059,395900.0
2010-02-02 15:55:00,63.01,63.02,62.9,62.92,933500.0,40.4059,40.4123,40.3354,40.3482,933500.0
2010-02-03 09:30:00,62.74,62.79,62.36,62.4,376300.0,40.2328,40.2648,39.9891,40.0148,376300.0
2010-02-03 09:35:00,62.38,62.53,62.38,62.48,244600.0,40.0019,40.0981,40.0019,40.0661,244600.0
2010-02-03 09:40:00,62.48,62.62,62.48,62.58,215900.0,40.0661,40.1558,40.0661,40.1302,215900.0
2010-02-03 09:45:00,62.59,62.61,62.52,62.59,168100.0,40.1366,40.1494,40.0917,40.1366,168100.0
2010-02-03 09:50:00,62.6,62.77,62.59,62.77,194100.0,40.143,40.252,40.1366,40.252,194100.0
2010-02-03 09:55:00,62.77,62.82,62.72,62.74,187000.0,40.252,40.2841,40.22,40.2328,187000.0
2010-02-03 10:00:00,62.74,62.74,62.57,62.61,336400.0,40.2328,40.2328,40.1238,40.1494,336400.0
2010-02-03 10:05:00,62.61,62.77,62.59,62.76,152500.0,40.1494,40.252,40.1366,40.2456,152500.0
2010-02-03 10:10:00,62.76,62.8,62.66,62.68,134200.0,40.2456,40.2713,40.1815,40.1943,134200.0
2010-02-03 10:15:00,62.67,62.67,62.61,62.62,102700.0,40.1879,40.1879,40.1494,40.1558,102700.0
2010-02-03 10:20:00,62.63,62.67,62.57,62.66,119700.0,40.1622,40.1879,40.1238,40.1815,119700.0
2010-02-03 10:25:00,62.65,62.65,62.49,62.56,167200.0,40.1751,40.1751,40.0725,40.1174,167200.0
2010-02-03 10:30:00,62.53,62.56,62.49,62.5,148800.0,40.0981,40.1174,40.0725,40.0789,148800.0
2010-02-03 10:35:00,62.5,62.55,62.46,62.51,195700.0,40.0789,40.1109,40.0532,40.0853,195700.0
2010-02-03 10:40:00,62.5,62.58,62.49,62.55,119600.0,40.0789,40.1302,40.0725,40.1109,119600.0
2010-02-03 10:45:00,62.55,62.57,62.44,62.52,141300.0,40.1109,40.1238,40.0404,40.0917,141300.0
2010-02-03 10:50:00,62.52,62.54,62.47,62.48,98700.0,40.0917,40.1045,40.0596,40.0661,98700.0
2010-02-03 10:55:00,62.48,62.56,62.48,62.53,97700.0,40.0661,40.1174,40.0661,40.0981,97700.0
2010-02-03 11:00:00,62.53,62.53,62.45,62.48,94700.0,40.0981,40.0981,40.0468,40.0661,94700.0
2010-02-03 11:05:00,62.48,62.57,62.47,62.52,83600.0,40.0661,40.1238,40.0596,40.0917,83600.0
2010-02-03 11:10:00,62.53,62.58,62.52,62.56,84500.0,40.0981,40.1302,40.0917,40.1174,84500.0
2010-02-03 11:15:00,62.57,62.6,62.54,62.54,84100.0,40.1238,40.143,40.1045,40.1045,84100.0
2010-02-03 11:20:00,62.54,62.55,62.49,62.5,91800.0,40.1045,40.1109,40.0725,40.0789,91800.0
2010-02-03 11:25:00,62.5,62.55,62.48,62.51,97500.0,40.0789,40.1109,40.0661,40.0853,97500.0
2010-02-03 11:30:00,62.52,62.57,62.49,62.55,184900.0,40.0917,40.1238,40.0725,40.1109,184900.0
2010-02-03 11:35:00,62.56,62.6,62.54,62.59,88100.0,40.1174,40.143,40.1045,40.1366,88100.0
2010-02-03 11:40:00,62.59,62.6,62.5,62.53,135100.0,40.1366,40.143,40.0789,40.0981,135100.0
2010-02-03 11:45:00,62.54,62.57,62.51,62.52,108300.0,40.1045,40.1238,40.0853,40.0917,108300.0
2010-02-03 11:50:00,62.52,62.52,62.45,62.46,94800.0,40.0917,40.0917,40.0468,40.0532,94800.0
2010-02-03 11:55:00,62.46,62.5,62.43,62.48,102300.0,40.0532,40.0789,40.034,40.0661,102300.0
2010-02-03 12:00:00,62.48,62.58,62.46,62.57,103100.0,40.0661,40.1302,40.0532,40.1238,103100.0
2010-02-03 12:05:00,62.57,62.62,62.56,62.6,92400.0,40.1238,40.1558,40.1174,40.143,92400.0
2010-02-03 12:10:00,62.6,62.61,62.54,62.55,69100.0,40.143,40.1494,40.1045,40.1109,69100.0
2010-02-03 12:15:00,62.56,62.57,62.5,62.56,136200.0,40.1174,40.1238,40.0789,40.1174,136200.0
2010-02-03 12:20:00,62.57,62.6,62.55,62.6,95100.0,40.1238,40.143,40.1109,40.143,95100.0
2010-02-03 12:25:00,62.59,62.62,62.57,62.59,92800.0,40.1366,40.1558,40.1238,40.1366,92800.0
2010-02-03 12:30:00,62.59,62.65,62.57,62.64,69200.0,40.1366,40.1751,40.1238,40.1687,69200.0
2010-02-03 12:35:00,62.65,62.71,62.65,62.7,73000.0,40.1751,40.2135,40.1751,40.2071,73000.0
2010-02-03 12:40:00,62.71,62.74,62.66,62.66,91100.0,40.2135,40.2328,40.1815,40.1815,91100.0
2010-02-03 12:45:00,62.66,62.66,62.62,62.63,88100.0,40.1815,40.1815,40.1558,40.1622,88100.0
2010-02-03 12:50:00,62.63,62.66,62.61,62.65,45600.0,40.1622,40.1815,40.1494,40.1751,45600.0
2010-02-03 12:55:00,62.65,62.67,62.62,62.64,46600.0,40.1751,40.1879,40.1558,40.1687,46600.0
2010-02-03 13:00:00,62.64,62.65,62.62,62.65,42900.0,40.1687,40.1751,40.1558,40.1751,42900.0
2010-02-03 13:05:00,62.65,62.82,62.65,62.79,99700.0,40.1751,40.2841,40.1751,40.2648,99700.0
2010-02-03 13:10:00,62.8,62.81,62.74,62.8,63200.0,40.2713,40.2777,40.2328,40.2713,63200.0
2010-02-03 13:15:00,62.81,62.86,62.8,62.82,59700.0,40.2777,40.3097,40.2713,40.2841,59700.0
2010-02-03 13:20:00,62.82,62.85,62.74,62.74,85700.0,40.2841,40.3033,40.2328,40.2328,85700.0
2010-02-03 13:25:00,62.75,62.76,62.73,62.74,44100.0,40.2392,40.2456,40.2264,40.2328,44100.0
2010-02-03 13:30:00,62.74,62.74,62.68,62.71,77600.0,40.2328,40.2328,40.1943,40.2135,77600.0
2010-02-03 13:35:00,62.72,62.74,62.67,62.67,54800.0,40.22,40.2328,40.1879,40.1879,54800.0
2010-02-03 13:40:00,62.67,62.7,62.67,62.7,64200.0,40.1879,40.2071,40.1879,40.2071,64200.0
2010-02-03 13:45:00,62.7,62.72,62.61,62.62,79800.0,40.2071,40.22,40.1494,40.1558,79800.0
2010-02-03 13:50:00,62.63,62.63,62.55,62.56,89000.0,40.1622,40.1622,40.1109,40.1174,89000.0
2010-02-03 13:55:00,62.55,62.62,62.55,62.62,64000.0,40.1109,40.1558,40.1109,40.1558,64000.0
2010-02-03 14:00:00,62.62,62.62,62.52,62.57,61300.0,40.1558,40.1558,40.0917,40.1238,61300.0
2010-02-03 14:05:00,62.58,62.62,62.57,62.6,128100.0,40.1302,40.1558,40.1238,40.143,128100.0
2010-02-03 14:10:00,62.6,62.65,62.59,62.63,55800.0,40.143,40.1751,40.1366,40.1622,55800.0
2010-02-03 14:15:00,62.63,62.67,62.62,62.63,50300.0,40.1622,40.1879,40.1558,40.1622,50300.0
2010-02-03 14:20:00,62.63,62.63,62.55,62.55,87800.0,40.1622,40.1622,40.1109,40.1109,87800.0
2010-02-03 14:25:00,62.55,62.56,62.52,62.54,92900.0,40.1109,40.1174,40.0917,40.1045,92900.0
2010-02-03 14:30:00,62.54,62.58,62.51,62.51,122200.0,40.1045,40.1302,40.0853,40.0853,122200.0
2010-02-03 14:35:00,62.52,62.54,62.5,62.54,54200.0,40.0917,40.1045,40.0789,40.1045,54200.0
2010-02-03 14:40:00,62.54,62.56,62.49,62.53,101200.0,40.1045,40.1174,40.0725,40.0981,101200.0
2010-02-03 14:45:00,62.54,62.59,62.53,62.57,78100.0,40.1045,40.1366,40.0981,40.1238,78100.0
2010-02-03 14:50:00,62.58,62.62,62.54,62.62,111500.0,40.1302,40.1558,40.1045,40.1558,111500.0
2010-02-03 14:55:00,62.62,62.64,62.56,62.57,112200.0,40.1558,40.1687,40.1174,40.1238,112200.0
2010-02-03 15:00:00,62.57,62.61,62.56,62.59,142300.0,40.1238,40.1494,40.1174,40.1366,142300.0
2010-02-03 15:05:00,62.59,62.62,62.56,62.57,136800.0,40.1366,40.1558,40.1174,40.1238,136800.0
2010-02-03 15:10:00,62.57,62.57,62.49,62.53,116900.0,40.1238,40.1238,40.0725,40.0981,116900.0
2010-02-03 15:15:00,62.53,62.53,62.43,62.44,104300.0,40.0981,40.0981,40.034,40.0404,104300.0
2010-02-03 15:20:00,62.44,62.5,62.42,62.46,138100.0,40.0404,40.0789,40.0276,40.0532,138100.0
2010-02-03 15:25:00,62.46,62.52,62.45,62.51,69400.0,40.0532,40.0917,40.0468,40.0853,69400.0
2010-02-03 15:30:00,62.5,62.61,62.5,62.58,120100.0,40.0789,40.1494,40.0789,40.1302,120100.0
2010-02-03 15:35:00,62.58,62.65,62.58,62.64,111300.0,40.1302,40.1751,40.1302,40.1687,111300.0
2010-02-03 15:40:00,62.65,62.76,62.65,62.76,222500.0,40.1751,40.2456,40.1751,40.2456,222500.0
2010-02-03 15:45:00,62.76,62.77,62.7,62.77,253400.0,40.2456,40.252,40.2071,40.252,253400.0
2010-02-03 15:50:00,62.76,62.77,62.7,62.75,221400.0,40.2456,40.252,40.2071,40.2392,221400.0
2010-02-03 15:55:00,62.75,62.78,62.61,62.63,559100.0,40.2392,40.2584,40.1494,40.1622,559100.0
2010-02-04 09:30:00,62.2,62.34,62.03,62.26,301800.0,39.8865,39.9763,39.7775,39.925,301800.0
2010-02-04 09:35:00,62.24,62.28,62.14,62.16,269500.0,39.9122,39.9378,39.848,39.8609,269500.0
2010-02-04 09:40:00,62.15,62.15,61.96,62.02,330100.0,39.8544,39.8544,39.7326,39.7711,330100.0
2010-02-04 09:45:00,62.01,62.05,61.8,62.03,268100.0,39.7647,39.7903,39.63,39.7775,268100.0
2010-02-04 09:50:00,62.03,62.09,61.93,62.07,186900.0,39.7775,39.816,39.7134,39.8031,186900.0
2010-02-04 09:55:00,62.08,62.08,61.92,61.93,216500.0,39.8096,39.8096,39.707,39.7134,216500.0
2010-02-04 10:00:00,61.94,62.17,61.94,62.14,247200.0,39.7198,39.8673,39.7198,39.848,247200.0
2010-02-04 10:05:00,62.14,62.26,62.12,62.14,205700.0,39.848,39.925,39.8352,39.848,205700.0
2010-02-04 10:10:00,62.14,62.15,61.89,61.96,247900.0,39.848,39.8544,39.6877,39.7326,247900.0
2010-02-04 10:15:00,61.97,62.03,61.87,62.02,215000.0,39.739,39.7775,39.6749,39.7711,215000.0
2010-02-04 10:20:00,62.02,62.04,61.9,61.95,150200.0,39.7711,39.7839,39.6941,39.7262,150200.0
2010-02-04 10:25:00,61.94,61.97,61.84,61.85,246000.0,39.7198,39.739,39.6557,39.6621,246000.0
2010-02-04 10:30:00,61.85,61.98,61.82,61.91,187900.0,39.6621,39.7454,39.6428,39.7005,187900.0
2010-02-04 10:35:00,61.91,61.91,61.79,61.79,221500.0,39.7005,39.7005,39.6236,39.6236,221500.0
2010-02-04 10:40:00,61.79,61.89,61.73,61.81,146900.0,39.6236,39.6877,39.5851,39.6364,146900.0
2010-02-04 10:45:00,61.81,61.91,61.81,61.89,167200.0,39.6364,39.7005,39.6364,39.6877,167200.0
2010-02-04 10:50:00,61.89,61.92,61.81,61.81,188400.0,39.6877,39.707,39.6364,39.6364,188400.0
2010-02-04 10:55:00,61.8,61.84,61.67,61.7,194000.0,39.63,39.6557,39.5466,39.5659,194000.0
2010-02-04 11:00:00,61.7,61.9,61.66,61.88,175400.0,39.5659,39.6941,39.5402,39.6813,175400.0
2010-02-04 11:05:00,61.88,61.98,61.87,61.88,144900.0,39.6813,39.7454,39.6749,39.6813,144900.0
2010-02-04 11:10:00,61.87,61.99,61.84,61.85,205700.0,39.6749,39.7518,39.6557,39.6621,205700.0
2010-02-04 11:15:00,61.85,61.94,61.84,61.94,183100.0,39.6621,39.7198,39.6557,39.7198,183100.0
2010-02-04 11:20:00,61.94,61.99,61.89,61.94,162900.0,39.7198,39.7518,39.6877,39.7198,162900.0
2010-02-04 11:25:00,61.95,61.98,61.92,61.97,134500.0,39.7262,39.7454,39.707,39.739,134500.0
2010-02-04 11:30:00,61.97,61.97,61.93,61.96,76200.0,39.739,39.739,39.7134,39.7326,76200.0
2010-02-04 11:35:00,61.96,61.98,61.82,61.85,148800.0,39.7326,39.7454,39.6428,39.6621,148800.0
2010-02-04 11:40:00,61.85,61.88,61.69,61.83,294100.0,39.6621,39.6813,39.5595,39.6492,294100.0
2010-02-04 11:45:00,61.84,61.9,61.82,61.89,200700.0,39.6557,39.6941,39.6428,39.6877,200700.0
2010-02-04 11:50:00,61.9,61.97,61.87,61.93,105800.0,39.6941,39.739,39.6749,39.7134,105800.0
2010-02-04 11:55:00,61.93,61.98,61.89,61.91,80900.0,39.7134,39.7454,39.6877,39.7005,80900.0
2010-02-04 12:00:00,61.91,61.95,61.85,61.89,93600.0,39.7005,39.7262,39.6621,39.6877,93600.0
2010-02-04 12:05:00,61.9,61.95,61.83,61.92,102000.0,39.6941,39.7262,39.6492,39.707,102000.0
2010-02-04 12:10:00,61.92,61.97,61.84,61.85,125200.0,39.707,39.739,39.6557,39.6621,125200.0
2010-02-04 12:15:00,61.85,61.87,61.74,61.74,134200.0,39.6621,39.6749,39.5915,39.5915,134200.0
2010-02-04 12:20:00,61.74,61.84,61.72,61.83,161400.0,39.5915,39.6557,39.5787,39.6492,161400.0
2010-02-04 12:25:00,61.83,61.87,61.8,61.8,48200.0,39.6492,39.6749,39.63,39.63,48200.0
2010-02-04 12:30:00,61.8,61.83,61.79,61.82,53100.0,39.63,39.6492,39.6236,39.6428,53100.0
2010-02-04 12:35:00,61.83,61.83,61.75,61.77,87800.0,39.6492,39.6492,39.5979,39.6108,87800.0
2010-02-04 12:40:00,61.78,61.78,61.64,61.67,196800.0,39.6172,39.6172,39.5274,39.5466,196800.0
2010-02-04 12:45:00,61.66,61.72,61.57,61.57,180500.0,39.5402,39.5787,39.4825,39.4825,180500.0
2010-02-04 12:50:00,61.58,61.67,61.55,61.67,142400.0,39.4889,39.5466,39.4697,39.5466,142400.0
2010-02-04 12:55:00,61.67,61.79,61.63,61.77,105700.0,39.5466,39.6236,39.521,39.6108,105700.0
2010-02-04 13:00:00,61.77,61.78,61.72,61.76,72300.0,39.6108,39.6172,39.5787,39.6043,72300.0
2010-02-04 13:05:00,61.76,61.84,61.76,61.8,63700.0,39.6043,39.6557,39.6043,39.63,63700.0
2010-02-04 13:10:00,61.8,61.81,61.74,61.77,74400.0,39.63,39.6364,39.5915,39.6108,74400.0
2010-02-04 13:15:00,61.76,61.8,61.73,61.79,42600.0,39.6043,39.63,39.5851,39.6236,42600.0
2010-02-04 13:20:00,61.79,61.84,61.78,61.8,94300.0,39.6236,39.6557,39.6172,39.63,94300.0
2010-02-04 13:25:00,61.79,61.84,61.79,61.83,45600.0,39.6236,39.6557,39.6236,39.6492,45600.0
2010-02-04 13:30:00,61.83,61.85,61.77,61.79,100700.0,39.6492,39.6621,39.6108,39.6236,100700.0
2010-02-04 13:35:00,61.79,61.82,61.74,61.75,103200.0,39.6236,39.6428,39.5915,39.5979,103200.0
2010-02-04 13:40:00,61.76,61.76,61.62,61.62,112300.0,39.6043,39.6043,39.5146,39.5146,112300.0
2010-02-04 13:45:00,61.62,61.68,61.59,61.65,144800.0,39.5146,39.553,39.4953,39.5338,144800.0
2010-02-04 13:50:00,61.65,61.75,61.63,61.69,170200.0,39.5338,39.5979,39.521,39.5595,170200.0
2010-02-04 13:55:00,61.69,61.71,61.61,61.63,79600.0,39.5595,39.5723,39.5082,39.521,79600.0
2010-02-04 14:00:00,61.64,61.76,61.61,61.73,86200.0,39.5274,39.6043,39.5082,39.5851,86200.0
2010-02-04 14:05:00,61.74,61.77,61.68,61.71,90600.0,39.5915,39.6108,39.553,39.5723,90600.0
2010-02-04 14:10:00,61.71,61.76,61.7,61.71,110000.0,39.5723,39.6043,39.5659,39.5723,110000.0
2010-02-04 14:15:00,61.7,61.79,61.63,61.77,178600.0,39.5659,39.6236,39.521,39.6108,178600.0
2010-02-04 14:20:00,61.77,61.88,61.74,61.84,114700.0,39.6108,39.6813,39.5915,39.6557,114700.0
2010-02-04 14:25:00,61.84,61.86,61.77,61.79,103700.0,39.6557,39.6685,39.6108,39.6236,103700.0
2010-02-04 14:30:00,61.79,61.81,61.72,61.76,102500.0,39.6236,39.6364,39.5787,39.6043,102500.0
2010-02-04 14:35:00,61.75,61.79,61.71,61.75,95600.0,39.5979,39.6236,39.5723,39.5979,95600.0
2010-02-04 14:40:00,61.74,61.75,61.68,61.7,103700.0,39.5915,39.5979,39.553,39.5659,103700.0
2010-02-04 14:45:00,61.71,61.78,61.7,61.77,74200.0,39.5723,39.6172,39.5659,39.6108,74200.0
2010-02-04 14:50:00,61.77,61.78,61.68,61.68,70800.0,39.6108,39.6172,39.553,39.553,70800.0
2010-02-04 14:55:00,61.68,61.76,61.66,61.71,77800.0,39.553,39.6043,39.5402,39.5723,77800.0
2010-02-04 15:00:00,61.71,61.73,61.64,61.64,83000.0,39.5723,39.5851,39.5274,39.5274,83000.0
2010-02-04 15:05:00,61.65,61.67,61.62,61.62,129500.0,39.5338,39.5466,39.5146,39.5146,129500.0
2010-02-04 15:10:00,61.63,61.65,61.6,61.6,117200.0,39.521,39.5338,39.5017,39.5017,117200.0
2010-02-04 15:15:00,61.61,61.61,61.52,61.53,167200.0,39.5082,39.5082,39.4504,39.4569,167200.0
2010-02-04 15:20:00,61.53,61.57,61.5,61.55,201100.0,39.4569,39.4825,39.4376,39.4697,201100.0
2010-02-04 15:25:00,61.57,61.6,61.52,61.56,208900.0,39.4825,39.5017,39.4504,39.4761,208900.0
2010-02-04 15:30:00,61.56,61.58,61.51,61.54,188700.0,39.4761,39.4889,39.444,39.4633,188700.0
2010-02-04 15:35:00,61.54,61.55,61.49,61.53,326500.0,39.4633,39.4697,39.4312,39.4569,326500.0
2010-02-04 15:40:00,61.52,61.64,61.52,61.59,236500.0,39.4504,39.5274,39.4504,39.4953,236500.0
2010-02-04 15:45:00,61.6,61.6,61.48,61.5,276000.0,39.5017,39.5017,39.4248,39.4376,276000.0
2010-02-04 15:50:00,61.51,61.55,61.43,61.44,327800.0,39.444,39.4697,39.3927,39.3991,327800.0
2010-02-04 15:55:00,61.44,61.45,61.31,61.36,905500.0,39.3991,39.4056,39.3158,39.3478,905500.0
2010-02-05 09:30:00,61.08,61.4,60.91,61.27,401800.0,39.1683,39.3735,39.0593,39.2901,401800.0
2010-02-05 09:35:00,61.27,61.31,60.87,61.18,494200.0,39.2901,39.3158,39.0336,39.2324,494200.0
2010-02-05 09:40:00,61.17,61.4,61.06,61.38,285600.0,39.226,39.3735,39.1555,39.3607,285600.0
2010-02-05 09:45:00,61.36,61.44,61.21,61.24,265300.0,39.3478,39.3991,39.2517,39.2709,265300.0
2010-02-05 09:50:00,61.24,61.31,61.16,61.25,369600.0,39.2709,39.3158,39.2196,39.2773,369600.0
2010-02-05 09:55:00,61.23,61.29,61.15,61.15,224700.0,39.2645,39.303,39.2132,39.2132,224700.0
2010-02-05 10:00:00,61.15,61.24,61.13,61.14,185000.0,39.2132,39.2709,39.2004,39.2068,185000.0
2010-02-05 10:05:00,61.15,61.33,61.1,61.31,184000.0,39.2132,39.3286,39.1811,39.3158,184000.0
2010-02-05 10:10:00,61.31,61.41,61.27,61.34,276600.0,39.3158,39.3799,39.2901,39.335,276600.0
2010-02-05 10:15:00,61.35,61.36,61.23,61.26,169700.0,39.3414,39.3478,39.2645,39.2837,169700.0
2010-02-05 10:20:00,61.27,61.32,61.24,61.31,172000.0,39.2901,39.3222,39.2709,39.3158,172000.0
2010-02-05 10:25:00,61.32,61.41,61.29,61.39,298300.0,39.3222,39.3799,39.303,39.3671,298300.0
2010-02-05 10:30:00,61.39,61.42,61.34,61.38,256200.0,39.3671,39.3863,39.335,39.3607,256200.0
2010-02-05 10:35:00,61.38,61.38,61.26,61.28,159800.0,39.3607,39.3607,39.2837,39.2965,159800.0
2010-02-05 10:40:00,61.27,61.41,61.25,61.35,166200.0,39.2901,39.3799,39.2773,39.3414,166200.0
2010-02-05 10:45:00,61.34,61.41,61.32,61.39,192800.0,39.335,39.3799,39.3222,39.3671,192800.0
2010-02-05 10:50:00,61.39,61.43,61.33,61.33,123200.0,39.3671,39.3927,39.3286,39.3286,123200.0
2010-02-05 10:55:00,61.33,61.4,61.3,61.3,119100.0,39.3286,39.3735,39.3094,39.3094,119100.0
2010-02-05 11:00:00,61.3,61.35,61.2,61.24,136100.0,39.3094,39.3414,39.2452,39.2709,136100.0
2010-02-05 11:05:00,61.24,61.28,61.22,61.24,99900.0,39.2709,39.2965,39.2581,39.2709,99900.0
2010-02-05 11:10:00,61.24,61.25,61.15,61.16,129000.0,39.2709,39.2773,39.2132,39.2196,129000.0
2010-02-05 11:15:00,61.16,61.23,61.15,61.22,109100.0,39.2196,39.2645,39.2132,39.2581,109100.0
2010-02-05 11:20:00,61.21,61.22,61.05,61.13,142500.0,39.2517,39.2581,39.1491,39.2004,142500.0
2010-02-05 11:25:00,61.13,61.17,61.03,61.03,110000.0,39.2004,39.226,39.1362,39.1362,110000.0
2010-02-05 11:30:00,61.03,61.08,60.91,60.92,128900.0,39.1362,39.1683,39.0593,39.0657,128900.0
2010-02-05 11:35:00,60.92,61.01,60.89,60.92,216800.0,39.0657,39.1234,39.0465,39.0657,216800.0
2010-02-05 11:40:00,60.93,61.03,60.87,61.0,198100.0,39.0721,39.1362,39.0336,39.117,198100.0
2010-02-05 11:45:00,61.0,61.1,60.99,61.08,258800.0,39.117,39.1811,39.1106,39.1683,258800.0
2010-02-05 11:50:00,61.08,61.2,61.05,61.13,155100.0,39.1683,39.2452,39.1491,39.2004,155100.0
2010-02-05 11:55:00,61.12,61.19,61.11,61.15,109200.0,39.1939,39.2388,39.1875,39.2132,109200.0
2010-02-05 12:00:00,61.15,61.19,61.12,61.17,113100.0,39.2132,39.2388,39.1939,39.226,113100.0
2010-02-05 12:05:00,61.16,61.24,61.16,61.21,85200.0,39.2196,39.2709,39.2196,39.2517,85200.0
2010-02-05 12:10:00,61.22,61.22,61.11,61.12,127800.0,39.2581,39.2581,39.1875,39.1939,127800.0
2010-02-05 12:15:00,61.12,61.12,61.03,61.08,77800.0,39.1939,39.1939,39.1362,39.1683,77800.0
2010-02-05 12:20:00,61.08,61.14,61.08,61.11,100200.0,39.1683,39.2068,39.1683,39.1875,100200.0
2010-02-05 12:25:00,61.1,61.17,61.08,61.15,99700.0,39.1811,39.226,39.1683,39.2132,99700.0
2010-02-05 12:30:00,61.14,61.17,61.06,61.14,115700.0,39.2068,39.226,39.1555,39.2068,115700.0
2010-02-05 12:35:00,61.13,61.17,61.06,61.07,75300.0,39.2004,39.226,39.1555,39.1619,75300.0
2010-02-05 12:40:00,61.06,61.08,60.99,61.01,121600.0,39.1555,39.1683,39.1106,39.1234,121600.0
2010-02-05 12:45:00,61.01,61.06,60.98,61.04,101000.0,39.1234,39.1555,39.1042,39.1426,101000.0
2010-02-05 12:50:00,61.04,61.05,60.95,61.01,86000.0,39.1426,39.1491,39.0849,39.1234,86000.0
2010-02-05 12:55:00,61.01,61.14,61.0,61.11,79100.0,39.1234,39.2068,39.117,39.1875,79100.0
2010-02-05 13:00:00,61.11,61.11,61.01,61.04,76600.0,39.1875,39.1875,39.1234,39.1426,76600.0
2010-02-05 13:05:00,61.04,61.05,60.9,60.92,107800.0,39.1426,39.1491,39.0529,39.0657,107800.0
2010-02-05 13:10:00,60.91,60.95,60.85,60.9,110900.0,39.0593,39.0849,39.0208,39.0529,110900.0
2010-02-05 13:15:00,60.9,61.01,60.88,61.01,62700.0,39.0529,39.1234,39.04,39.1234,62700.0
2010-02-05 13:20:00,61.01,61.01,60.9,60.95,97700.0,39.1234,39.1234,39.0529,39.0849,97700.0
2010-02-05 13:25:00,60.95,60.99,60.9,60.91,137300.0,39.0849,39.1106,39.0529,39.0593,137300.0
2010-02-05 13:30:00,60.91,60.96,60.83,60.85,211300.0,39.0593,39.0913,39.008,39.0208,211300.0
2010-02-05 13:35:00,60.86,60.87,60.7,60.82,201600.0,39.0272,39.0336,38.9246,39.0016,201600.0
2010-02-05 13:40:00,60.81,60.83,60.6,60.7,157000.0,38.9952,39.008,38.8605,38.9246,157000.0
2010-02-05 13:45:00,60.7,60.76,60.64,60.66,103200.0,38.9246,38.9631,38.8861,38.899,103200.0
2010-02-05 13:50:00,60.66,60.77,60.62,60.64,134300.0,38.899,38.9695,38.8733,38.8861,134300.0
2010-02-05 13:55:00,60.63,60.64,60.43,60.47,155600.0,38.8797,38.8861,38.7515,38.7771,155600.0
2010-02-05 14:00:00,60.48,60.57,60.47,60.56,133200.0,38.7835,38.8412,38.7771,38.8348,133200.0
2010-02-05 14:05:00,60.56,60.64,60.56,60.61,136100.0,38.8348,38.8861,38.8348,38.8669,136100.0
2010-02-05 14:10:00,60.62,60.68,60.6,60.63,122700.0,38.8733,38.9118,38.8605,38.8797,122700.0
2010-02-05 14:15:00,60.62,60.68,60.62,60.66,82400.0,38.8733,38.9118,38.8733,38.899,82400.0
2010-02-05 14:20:00,60.66,60.68,60.58,60.6,173100.0,38.899,38.9118,38.8477,38.8605,173100.0
2010-02-05 14:25:00,60.6,60.77,60.58,60.76,136000.0,38.8605,38.9695,38.8477,38.9631,136000.0
2010-02-05 14:30:00,60.76,60.79,60.64,60.75,236800.0,38.9631,38.9823,38.8861,38.9567,236800.0
2010-02-05 14:35:00,60.75,60.76,60.63,60.72,145700.0,38.9567,38.9631,38.8797,38.9374,145700.0
2010-02-05 14:40:00,60.73,60.73,60.64,60.69,140400.0,38.9438,38.9438,38.8861,38.9182,140400.0
2010-02-05 14:45:00,60.69,60.78,60.64,60.73,171800.0,38.9182,38.9759,38.8861,38.9438,171800.0
2010-02-05 14:50:00,60.73,60.84,60.73,60.82,140800.0,38.9438,39.0144,38.9438,39.0016,140800.0
2010-02-05 14:55:00,60.82,60.86,60.76,60.8,131700.0,39.0016,39.0272,38.9631,38.9887,131700.0
2010-02-05 15:00:00,60.8,60.86,60.76,60.79,171300.0,38.9887,39.0272,38.9631,38.9823,171300.0
2010-02-05 15:05:00,60.79,61.17,60.79,61.1,419700.0,38.9823,39.226,38.9823,39.1811,419700.0
2010-02-05 15:10:00,61.1,61.38,61.04,61.29,291500.0,39.1811,39.3607,39.1426,39.303,291500.0
2010-02-05 15:15:00,61.28,61.28,61.03,61.24,212200.0,39.2965,39.2965,39.1362,39.2709,212200.0
2010-02-05 15:20:00,61.25,61.3,61.19,61.2,152800.0,39.2773,39.3094,39.2388,39.2452,152800.0
2010-02-05 15:25:00,61.2,61.28,61.13,61.14,191700.0,39.2452,39.2965,39.2004,39.2068,191700.0
2010-02-05 15:30:00,61.14,61.32,61.08,61.27,212900.0,39.2068,39.3222,39.1683,39.2901,212900.0
2010-02-05 15:35:00,61.26,61.34,61.13,61.2,154800.0,39.2837,39.335,39.2004,39.2452,154800.0
2010-02-05 15:40:00,61.2,61.28,61.14,61.22,158400.0,39.2452,39.2965,39.2068,39.2581,158400.0
2010-02-05 15:45:00,61.22,61.23,60.98,60.99,362700.0,39.2581,39.2645,39.1042,39.1106,362700.0
2010-02-05 15:50:00,60.99,61.27,60.99,61.24,349200.0,39.1106,39.2901,39.1106,39.2709,349200.0
2010-02-05 15:55:00,61.24,61.36,61.2,61.33,519900.0,39.2709,39.3478,39.2452,39.3286,519900.0
2010-02-08 09:30:00,61.06,61.1,60.86,61.05,405400.0,39.1555,39.1811,39.0272,39.1491,405400.0
2010-02-08 09:35:00,61.04,61.17,60.81,61.09,287800.0,39.1426,39.226,38.9952,39.1747,287800.0
2010-02-08 09:40:00,61.1,61.13,60.88,60.91,221000.0,39.1811,39.2004,39.04,39.0593,221000.0
2010-02-08 09:45:00,60.91,61.04,60.85,61.03,243200.0,39.0593,39.1426,39.0208,39.1362,243200.0
2010-02-08 09:50:00,61.03,61.08,60.94,60.95,201600.0,39.1362,39.1683,39.0785,39.0849,201600.0
2010-02-08 09:55:00,60.96,61.08,60.91,61.0,169900.0,39.0913,39.1683,39.0593,39.117,169900.0
2010-02-08 10:00:00,61.0,61.04,60.86,60.97,146900.0,39.117,39.1426,39.0272,39.0978,146900.0
2010-02-08 10:05:00,60.98,61.03,60.92,60.97,117400.0,39.1042,39.1362,39.0657,39.0978,117400.0
2010-02-08 10:10:00,60.98,61.13,60.97,61.09,148000.0,39.1042,39.2004,39.0978,39.1747,148000.0
2010-02-08 10:15:00,61.09,61.13,61.0,61.09,104600.0,39.1747,39.2004,39.117,39.1747,104600.0
2010-02-08 10:20:00,61.09,61.13,61.03,61.08,212600.0,39.1747,39.2004,39.1362,39.1683,212600.0
2010-02-08 10:25:00,61.08,61.14,61.04,61.1,136800.0,39.1683,39.2068,39.1426,39.1811,136800.0
2010-02-08 10:30:00,61.11,61.18,61.06,61.16,87500.0,39.1875,39.2324,39.1555,39.2196,87500.0
2010-02-08 10:35:00,61.15,61.16,61.0,61.04,171500.0,39.2132,39.2196,39.117,39.1426,171500.0
2010-02-08 10:40:00,61.04,61.08,61.0,61.03,96600.0,39.1426,39.1683,39.117,39.1362,96600.0
2010-02-08 10:45:00,61.03,61.1,60.99,61.08,143200.0,39.1362,39.1811,39.1106,39.1683,143200.0
2010-02-08 10:50:00,61.08,61.12,61.05,61.09,122000.0,39.1683,39.1939,39.1491,39.1747,122000.0
2010-02-08 10:55:00,61.08,61.21,61.06,61.21,215000.0,39.1683,39.2517,39.1555,39.2517,215000.0
2010-02-08 11:00:00,61.21,61.29,61.21,61.28,241600.0,39.2517,39.303,39.2517,39.2965,241600.0
2010-02-08 11:05:00,61.28,61.37,61.27,61.33,158900.0,39.2965,39.3543,39.2901,39.3286,158900.0
2010-02-08 11:10:00,61.32,61.41,61.32,61.34,92400.0,39.3222,39.3799,39.3222,39.335,92400.0
2010-02-08 11:15:00,61.34,61.42,61.31,61.4,139200.0,39.335,39.3863,39.3158,39.3735,139200.0
2010-02-08 11:20:00,61.38,61.45,61.38,61.44,120500.0,39.3607,39.4056,39.3607,39.3991,120500.0
2010-02-08 11:25:00,61.43,61.44,61.35,61.37,82300.0,39.3927,39.3991,39.3414,39.3543,82300.0
2010-02-08 11:30:00,61.36,61.46,61.36,61.45,73600.0,39.3478,39.412,39.3478,39.4056,73600.0
2010-02-08 11:35:00,61.44,61.45,61.35,61.36,81300.0,39.3991,39.4056,39.3414,39.3478,81300.0
2010-02-08 11:40:00,61.36,61.39,61.27,61.27,98800.0,39.3478,39.3671,39.2901,39.2901,98800.0
2010-02-08 11:45:00,61.28,61.31,61.22,61.29,117800.0,39.2965,39.3158,39.2581,39.303,117800.0
2010-02-08 11:50:00,61.28,61.3,61.24,61.25,117900.0,39.2965,39.3094,39.2709,39.2773,117900.0
2010-02-08 11:55:00,61.25,61.3,61.25,61.3,61300.0,39.2773,39.3094,39.2773,39.3094,61300.0
2010-02-08 12:00:00,61.3,61.33,61.25,61.31,105400.0,39.3094,39.3286,39.2773,39.3158,105400.0
2010-02-08 12:05:00,61.31,61.35,61.26,61.35,127800.0,39.3158,39.3414,39.2837,39.3414,127800.0
2010-02-08 12:10:00,61.35,61.35,61.26,61.26,66700.0,39.3414,39.3414,39.2837,39.2837,66700.0
2010-02-08 12:15:00,61.26,61.29,61.25,61.25,47900.0,39.2837,39.303,39.2773,39.2773,47900.0
2010-02-08 12:20:00,61.26,61.3,61.25,61.29,52000.0,39.2837,39.3094,39.2773,39.303,52000.0
2010-02-08 12:25:00,61.29,61.3,61.26,61.3,65400.0,39.303,39.3094,39.2837,39.3094,65400.0
2010-02-08 12:30:00,61.3,61.39,61.27,61.38,104200.0,39.3094,39.3671,39.2901,39.3607,104200.0
2010-02-08 12:35:00,61.39,61.4,61.35,61.4,56400.0,39.3671,39.3735,39.3414,39.3735,56400.0
2010-02-08 12:40:00,61.4,61.44,61.36,61.43,58100.0,39.3735,39.3991,39.3478,39.3927,58100.0
2010-02-08 12:45:00,61.43,61.46,61.42,61.44,64900.0,39.3927,39.412,39.3863,39.3991,64900.0
2010-02-08 12:50:00,61.44,61.49,61.44,61.49,34600.0,39.3991,39.4312,39.3991,39.4312,34600.0
2010-02-08 12:55:00,61.49,61.5,61.44,61.44,53100.0,39.4312,39.4376,39.3991,39.3991,53100.0
2010-02-08 13:00:00,61.45,61.51,61.44,61.45,142700.0,39.4056,39.444,39.3991,39.4056,142700.0
2010-02-08 13:05:00,61.45,61.5,61.4,61.4,98900.0,39.4056,39.4376,39.3735,39.3735,98900.0
2010-02-08 13:10:00,61.4,61.43,61.34,61.35,55100.0,39.3735,39.3927,39.335,39.3414,55100.0
2010-02-08 13:15:00,61.35,61.35,61.26,61.35,131000.0,39.3414,39.3414,39.2837,39.3414,131000.0
2010-02-08 13:20:00,61.35,61.36,61.31,61.34,57000.0,39.3414,39.3478,39.3158,39.335,57000.0
2010-02-08 13:25:00,61.34,61.37,61.33,61.37,55000.0,39.335,39.3543,39.3286,39.3543,55000.0
2010-02-08 13:30:00,61.37,61.41,61.36,61.36,45600.0,39.3543,39.3799,39.3478,39.3478,45600.0
2010-02-08 13:35:00,61.35,61.41,61.35,61.39,44800.0,39.3414,39.3799,39.3414,39.3671,44800.0
2010-02-08 13:40:00,61.39,61.42,61.38,61.38,46400.0,39.3671,39.3863,39.3607,39.3607,46400.0
2010-02-08 13:45:00,61.39,61.43,61.35,61.42,102100.0,39.3671,39.3927,39.3414,39.3863,102100.0
2010-02-08 13:50:00,61.43,61.47,61.4,61.42,84100.0,39.3927,39.4184,39.3735,39.3863,84100.0
2010-02-08 13:55:00,61.42,61.45,61.39,61.41,118900.0,39.3863,39.4056,39.3671,39.3799,118900.0
2010-02-08 14:00:00,61.41,61.45,61.4,61.42,76200.0,39.3799,39.4056,39.3735,39.3863,76200.0
2010-02-08 14:05:00,61.42,61.45,61.38,61.41,49700.0,39.3863,39.4056,39.3607,39.3799,49700.0
2010-02-08 14:10:00,61.41,61.44,61.38,61.42,65600.0,39.3799,39.3991,39.3607,39.3863,65600.0
2010-02-08 14:15:00,61.42,61.44,61.39,61.42,58900.0,39.3863,39.3991,39.3671,39.3863,58900.0
2010-02-08 14:20:00,61.42,61.43,61.4,61.43,53200.0,39.3863,39.3927,39.3735,39.3927,53200.0
2010-02-08 14:25:00,61.43,61.43,61.39,61.4,46600.0,39.3927,39.3927,39.3671,39.3735,46600.0
2010-02-08 14:30:00,61.4,61.43,61.37,61.41,60700.0,39.3735,39.3927,39.3543,39.3799,60700.0
2010-02-08 14:35:00,61.42,61.44,61.33,61.34,82700.0,39.3863,39.3991,39.3286,39.335,82700.0
2010-02-08 14:40:00,61.34,61.37,61.31,61.34,59200.0,39.335,39.3543,39.3158,39.335,59200.0
2010-02-08 14:45:00,61.34,61.36,61.32,61.35,81400.0,39.335,39.3478,39.3222,39.3414,81400.0
2010-02-08 14:50:00,61.35,61.37,61.33,61.33,64800.0,39.3414,39.3543,39.3286,39.3286,64800.0
2010-02-08 14:55:00,61.33,61.34,61.3,61.32,84700.0,39.3286,39.335,39.3094,39.3222,84700.0
2010-02-08 15:00:00,61.32,61.35,61.19,61.25,144000.0,39.3222,39.3414,39.2388,39.2773,144000.0
2010-02-08 15:05:00,61.25,61.31,61.24,61.27,103000.0,39.2773,39.3158,39.2709,39.2901,103000.0
2010-02-08 15:10:00,61.27,61.28,61.2,61.25,129600.0,39.2901,39.2965,39.2452,39.2773,129600.0
2010-02-08 15:15:00,61.25,61.25,61.14,61.15,123000.0,39.2773,39.2773,39.2068,39.2132,123000.0
2010-02-08 15:20:00,61.15,61.22,61.13,61.21,132000.0,39.2132,39.2581,39.2004,39.2517,132000.0
2010-02-08 15:25:00,61.21,61.21,61.13,61.19,116000.0,39.2517,39.2517,39.2004,39.2388,116000.0
2010-02-08 15:30:00,61.2,61.29,61.18,61.28,132100.0,39.2452,39.303,39.2324,39.2965,132100.0
2010-02-08 15:35:00,61.28,61.35,61.27,61.35,120600.0,39.2965,39.3414,39.2901,39.3414,120600.0
2010-02-08 15:40:00,61.35,61.37,61.26,61.35,220900.0,39.3414,39.3543,39.2837,39.3414,220900.0
2010-02-08 15:45:00,61.35,61.35,61.19,61.22,224200.0,39.3414,39.3414,39.2388,39.2581,224200.0
2010-02-08 15:50:00,61.23,61.23,61.01,61.01,344700.0,39.2645,39.2645,39.1234,39.1234,344700.0
2010-02-08 15:55:00,61.01,61.04,60.94,60.98,477600.0,39.1234,39.1426,39.0785,39.1042,477600.0
2010-02-09 09:30:00,61.38,61.46,61.26,61.29,284200.0,39.3607,39.412,39.2837,39.303,284200.0
2010-02-09 09:35:00,61.3,61.37,61.25,61.33,196100.0,39.3094,39.3543,39.2773,39.3286,196100.0
2010-02-09 09:40:00,61.34,61.39,61.2,61.26,217400.0,39.335,39.3671,39.2452,39.2837,217400.0
2010-02-09 09:45:00,61.26,61.4,61.2,61.39,167400.0,39.2837,39.3735,39.2452,39.3671,167400.0
2010-02-09 09:50:00,61.4,61.46,61.36,61.38,178500.0,39.3735,39.412,39.3478,39.3607,178500.0
2010-02-09 09:55:00,61.4,61.43,61.28,61.29,121500.0,39.3735,39.3927,39.2965,39.303,121500.0
2010-02-09 10:00:00,61.29,61.34,61.18,61.31,198900.0,39.303,39.335,39.2324,39.3158,198900.0
2010-02-09 10:05:00,61.31,61.46,61.29,61.35,129800.0,39.3158,39.412,39.303,39.3414,129800.0
2010-02-09 10:10:00,61.35,61.44,61.34,61.39,91500.0,39.3414,39.3991,39.335,39.3671,91500.0
2010-02-09 10:15:00,61.39,61.48,61.35,61.43,101400.0,39.3671,39.4248,39.3414,39.3927,101400.0
2010-02-09 10:20:00,61.44,61.5,61.41,61.5,60200.0,39.3991,39.4376,39.3799,39.4376,60200.0
2010-02-09 10:25:00,61.5,61.51,61.36,61.36,100400.0,39.4376,39.444,39.3478,39.3478,100400.0
2010-02-09 10:30:00,61.37,61.4,61.32,61.37,99400.0,39.3543,39.3735,39.3222,39.3543,99400.0
2010-02-09 10:35:00,61.37,61.43,61.36,61.37,85200.0,39.3543,39.3927,39.3478,39.3543,85200.0
2010-02-09 10:40:00,61.38,61.47,61.38,61.46,132800.0,39.3607,39.4184,39.3607,39.412,132800.0
2010-02-09 10:45:00,61.46,61.46,61.36,61.4,86200.0,39.412,39.412,39.3478,39.3735,86200.0
2010-02-09 10:50:00,61.4,61.44,61.37,61.43,64200.0,39.3735,39.3991,39.3543,39.3927,64200.0
2010-02-09 10:55:00,61.43,61.44,61.28,61.31,112000.0,39.3927,39.3991,39.2965,39.3158,112000.0
2010-02-09 11:00:00,61.32,61.32,61.22,61.24,111400.0,39.3222,39.3222,39.2581,39.2709,111400.0
2010-02-09 11:05:00,61.23,61.23,61.03,61.05,167200.0,39.2645,39.2645,39.1362,39.1491,167200.0
2010-02-09 11:10:00,61.05,61.13,61.01,61.12,94800.0,39.1491,39.2004,39.1234,39.1939,94800.0
2010-02-09 11:15:00,61.11,61.17,61.06,61.1,129800.0,39.1875,39.226,39.1555,39.1811,129800.0
2010-02-09 11:20:00,61.1,61.14,61.06,61.13,85400.0,39.1811,39.2068,39.1555,39.2004,85400.0
2010-02-09 11:25:00,61.12,61.16,61.03,61.09,139900.0,39.1939,39.2196,39.1362,39.1747,139900.0
2010-02-09 11:30:00,61.1,61.42,61.04,61.41,221500.0,39.1811,39.3863,39.1426,39.3799,221500.0
2010-02-09 11:35:00,61.42,61.54,61.32,61.45,249800.0,39.3863,39.4633,39.3222,39.4056,249800.0
2010-02-09 11:40:00,61.44,61.51,61.38,61.45,173100.0,39.3991,39.444,39.3607,39.4056,173100.0
2010-02-09 11:45:00,61.46,61.62,61.46,61.62,203700.0,39.412,39.5146,39.412,39.5146,203700.0
2010-02-09 11:50:00,61.62,61.8,61.56,61.76,209200.0,39.5146,39.63,39.4761,39.6043,209200.0
2010-02-09 11:55:00,61.76,61.8,61.58,61.64,121600.0,39.6043,39.63,39.4889,39.5274,121600.0
2010-02-09 12:00:00,61.64,61.76,61.59,61.71,141200.0,39.5274,39.6043,39.4953,39.5723,141200.0
2010-02-09 12:05:00,61.71,61.88,61.7,61.82,138900.0,39.5723,39.6813,39.5659,39.6428,138900.0
2010-02-09 12:10:00,61.82,61.87,61.76,61.85,101300.0,39.6428,39.6749,39.6043,39.6621,101300.0
2010-02-09 12:15:00,61.85,61.91,61.79,61.84,151900.0,39.6621,39.7005,39.6236,39.6557,151900.0
2010-02-09 12:20:00,61.85,61.9,61.83,61.86,115500.0,39.6621,39.6941,39.6492,39.6685,115500.0
2010-02-09 12:25:00,61.85,61.91,61.84,61.89,106400.0,39.6621,39.7005,39.6557,39.6877,106400.0
2010-02-09 12:30:00,61.9,61.91,61.83,61.85,97000.0,39.6941,39.7005,39.6492,39.6621,97000.0
2010-02-09 12:35:00,61.84,61.88,61.79,61.81,85300.0,39.6557,39.6813,39.6236,39.6364,85300.0
2010-02-09 12:40:00,61.82,61.84,61.42,61.57,385600.0,39.6428,39.6557,39.3863,39.4825,385600.0
2010-02-09 12:45:00,61.57,61.73,61.57,61.69,141300.0,39.4825,39.5851,39.4825,39.5595,141300.0
2010-02-09 12:50:00,61.7,61.75,61.62,61.66,91500.0,39.5659,39.5979,39.5146,39.5402,91500.0
2010-02-09 12:55:00,61.67,61.8,61.63,61.77,65500.0,39.5466,39.63,39.521,39.6108,65500.0
2010-02-09 13:00:00,61.78,61.88,61.77,61.81,83500.0,39.6172,39.6813,39.6108,39.6364,83500.0
2010-02-09 13:05:00,61.82,61.85,61.73,61.77,102000.0,39.6428,39.6621,39.5851,39.6108,102000.0
2010-02-09 13:10:00,61.78,61.81,61.72,61.74,67600.0,39.6172,39.6364,39.5787,39.5915,67600.0
2010-02-09 13:15:00,61.74,61.76,61.69,61.72,47900.0,39.5915,39.6043,39.5595,39.5787,47900.0
2010-02-09 13:20:00,61.73,61.84,61.72,61.81,66700.0,39.5851,39.6557,39.5787,39.6364,66700.0
2010-02-09 13:25:00,61.81,61.85,61.74,61.78,85100.0,39.6364,39.6621,39.5915,39.6172,85100.0
2010-02-09 13:30:00,61.79,61.79,61.68,61.69,88800.0,39.6236,39.6236,39.553,39.5595,88800.0
2010-02-09 13:35:00,61.7,61.78,61.68,61.77,77100.0,39.5659,39.6172,39.553,39.6108,77100.0
2010-02-09 13:40:00,61.77,61.8,61.71,61.78,73100.0,39.6108,39.63,39.5723,39.6172,73100.0
2010-02-09 13:45:00,61.79,61.86,61.78,61.83,64700.0,39.6236,39.6685,39.6172,39.6492,64700.0
2010-02-09 13:50:00,61.82,61.84,61.77,61.78,65900.0,39.6428,39.6557,39.6108,39.6172,65900.0
2010-02-09 13:55:00,61.78,61.82,61.75,61.81,53900.0,39.6172,39.6428,39.5979,39.6364,53900.0
2010-02-09 14:00:00,61.81,61.84,61.75,61.78,50200.0,39.6364,39.6557,39.5979,39.6172,50200.0
2010-02-09 14:05:00,61.79,61.83,61.75,61.78,67500.0,39.6236,39.6492,39.5979,39.6172,67500.0
2010-02-09 14:10:00,61.78,61.79,61.72,61.73,47600.0,39.6172,39.6236,39.5787,39.5851,47600.0
2010-02-09 14:15:00,61.74,61.74,61.6,61.65,83200.0,39.5915,39.5915,39.5017,39.5338,83200.0
2010-02-09 14:20:00,61.65,61.71,61.63,61.66,60400.0,39.5338,39.5723,39.521,39.5402,60400.0
2010-02-09 14:25:00,61.67,61.73,61.67,61.7,53700.0,39.5466,39.5851,39.5466,39.5659,53700.0
2010-02-09 14:30:00,61.7,61.79,61.69,61.74,104400.0,39.5659,39.6236,39.5595,39.5915,104400.0
2010-02-09 14:35:00,61.74,61.82,61.74,61.74,67100.0,39.5915,39.6428,39.5915,39.5915,67100.0
2010-02-09 14:40:00,61.74,61.82,61.69,61.75,134200.0,39.5915,39.6428,39.5595,39.5979,134200.0
2010-02-09 14:45:00,61.75,61.78,61.68,61.74,102900.0,39.5979,39.6172,39.553,39.5915,102900.0
2010-02-09 14:50:00,61.75,61.75,61.67,61.7,135900.0,39.5979,39.5979,39.5466,39.5659,135900.0
2010-02-09 14:55:00,61.71,61.8,61.67,61.67,84200.0,39.5723,39.63,39.5466,39.5466,84200.0
2010-02-09 15:00:00,61.67,61.75,61.66,61.73,127000.0,39.5466,39.5979,39.5402,39.5851,127000.0
2010-02-09 15:05:00,61.73,61.79,61.71,61.72,108300.0,39.5851,39.6236,39.5723,39.5787,108300.0
2010-02-09 15:10:00,61.71,61.8,61.67,61.8,113700.0,39.5723,39.63,39.5466,39.63,113700.0
2010-02-09 15:15:00,61.8,61.81,61.73,61.79,96500.0,39.63,39.6364,39.5851,39.6236,96500.0
2010-02-09 15:20:00,61.79,61.89,61.78,61.86,128200.0,39.6236,39.6877,39.6172,39.6685,128200.0
2010-02-09 15:25:00,61.86,61.91,61.86,61.89,177400.0,39.6685,39.7005,39.6685,39.6877,177400.0
2010-02-09 15:30:00,61.9,61.98,61.88,61.97,204600.0,39.6941,39.7454,39.6813,39.739,204600.0
2010-02-09 15:35:00,61.97,61.99,61.92,61.97,269100.0,39.739,39.7518,39.707,39.739,269100.0
2010-02-09 15:40:00,61.97,62.0,61.9,61.93,387000.0,39.739,39.7583,39.6941,39.7134,387000.0
2010-02-09 15:45:00,61.94,61.95,61.85,61.88,241800.0,39.7198,39.7262,39.6621,39.6813,241800.0
2010-02-09 15:50:00,61.87,61.89,61.59,61.62,369600.0,39.6749,39.6877,39.4953,39.5146,369600.0
2010-02-09 15:55:00,61.61,61.78,61.59,61.76,501700.0,39.5082,39.6172,39.4953,39.6043,501700.0
2010-02-10 09:30:00,61.74,61.85,61.42,61.61,298600.0,39.5915,39.6621,39.3863,39.5082,298600.0
2010-02-10 09:35:00,61.61,61.69,61.6,61.66,152800.0,39.5082,39.5595,39.5017,39.5402,152800.0
2010-02-10 09:40:00,61.66,61.68,61.44,61.54,187700.0,39.5402,39.553,39.3991,39.4633,187700.0
2010-02-10 09:45:00,61.56,61.66,61.51,61.66,91500.0,39.4761,39.5402,39.444,39.5402,91500.0
2010-02-10 09:50:00,61.65,61.7,61.62,61.64,207200.0,39.5338,39.5659,39.5146,39.5274,207200.0
2010-02-10 09:55:00,61.65,61.66,61.56,61.6,117900.0,39.5338,39.5402,39.4761,39.5017,117900.0
2010-02-10 10:00:00,61.6,61.61,61.36,61.5,216100.0,39.5017,39.5082,39.3478,39.4376,216100.0
2010-02-10 10:05:00,61.5,61.53,61.3,61.37,161100.0,39.4376,39.4569,39.3094,39.3543,161100.0
2010-02-10 10:10:00,61.37,61.37,61.23,61.3,97000.0,39.3543,39.3543,39.2645,39.3094,97000.0
2010-02-10 10:15:00,61.3,61.34,61.22,61.31,144800.0,39.3094,39.335,39.2581,39.3158,144800.0
2010-02-10 10:20:00,61.32,61.37,61.28,61.31,123300.0,39.3222,39.3543,39.2965,39.3158,123300.0
2010-02-10 10:25:00,61.32,61.4,61.3,61.39,204600.0,39.3222,39.3735,39.3094,39.3671,204600.0
2010-02-10 10:30:00,61.38,61.46,61.33,61.44,182100.0,39.3607,39.412,39.3286,39.3991,182100.0
2010-02-10 10:35:00,61.43,61.49,61.41,61.46,85400.0,39.3927,39.4312,39.3799,39.412,85400.0
2010-02-10 10:40:00,61.46,61.55,61.46,61.52,91600.0,39.412,39.4697,39.412,39.4504,91600.0
2010-02-10 10:45:00,61.52,61.54,61.4,61.42,96800.0,39.4504,39.4633,39.3735,39.3863,96800.0
2010-02-10 10:50:00,61.41,61.49,61.41,61.43,73900.0,39.3799,39.4312,39.3799,39.3927,73900.0
2010-02-10 10:55:00,61.44,61.49,61.43,61.46,53500.0,39.3991,39.4312,39.3927,39.412,53500.0
2010-02-10 11:00:00,61.46,61.46,61.34,61.35,73400.0,39.412,39.412,39.335,39.3414,73400.0
2010-02-10 11:05:00,61.35,61.48,61.31,61.48,127500.0,39.3414,39.4248,39.3158,39.4248,127500.0
2010-02-10 11:10:00,61.48,61.49,61.43,61.46,47100.0,39.4248,39.4312,39.3927,39.412,47100.0
2010-02-10 11:15:00,61.46,61.49,61.41,61.44,67300.0,39.412,39.4312,39.3799,39.3991,67300.0
2010-02-10 11:20:00,61.43,61.5,61.42,61.5,56500.0,39.3927,39.4376,39.3863,39.4376,56500.0
2010-02-10 11:25:00,61.5,61.56,61.5,61.53,150100.0,39.4376,39.4761,39.4376,39.4569,150100.0
2010-02-10 11:30:00,61.54,61.56,61.47,61.48,117100.0,39.4633,39.4761,39.4184,39.4248,117100.0
2010-02-10 11:35:00,61.49,61.51,61.46,61.47,76100.0,39.4312,39.444,39.412,39.4184,76100.0
2010-02-10 11:40:00,61.48,61.52,61.47,61.5,70500.0,39.4248,39.4504,39.4184,39.4376,70500.0
2010-02-10 11:45:00,61.49,61.51,61.46,61.5,54800.0,39.4312,39.444,39.412,39.4376,54800.0
2010-02-10 11:50:00,61.51,61.55,61.48,61.49,149100.0,39.444,39.4697,39.4248,39.4312,149100.0
2010-02-10 11:55:00,61.49,61.53,61.45,61.48,84600.0,39.4312,39.4569,39.4056,39.4248,84600.0
2010-02-10 12:00:00,61.48,61.49,61.42,61.48,64300.0,39.4248,39.4312,39.3863,39.4248,64300.0
2010-02-10 12:05:00,61.48,61.49,61.42,61.48,81500.0,39.4248,39.4312,39.3863,39.4248,81500.0
2010-02-10 12:10:00,61.48,61.5,61.42,61.42,58100.0,39.4248,39.4376,39.3863,39.3863,58100.0
2010-02-10 12:15:00,61.42,61.42,61.34,61.39,62700.0,39.3863,39.3863,39.335,39.3671,62700.0
2010-02-10 12:20:00,61.4,61.44,61.36,61.43,108400.0,39.3735,39.3991,39.3478,39.3927,108400.0
2010-02-10 12:25:00,61.43,61.5,61.42,61.48,84000.0,39.3927,39.4376,39.3863,39.4248,84000.0
2010-02-10 12:30:00,61.48,61.59,61.48,61.54,139800.0,39.4248,39.4953,39.4248,39.4633,139800.0
2010-02-10 12:35:00,61.54,61.56,61.49,61.52,79200.0,39.4633,39.4761,39.4312,39.4504,79200.0
2010-02-10 12:40:00,61.52,61.56,61.46,61.48,61900.0,39.4504,39.4761,39.412,39.4248,61900.0
2010-02-10 12:45:00,61.47,61.47,61.4,61.45,38800.0,39.4184,39.4184,39.3735,39.4056,38800.0
2010-02-10 12:50:00,61.44,61.51,61.42,61.45,85500.0,39.3991,39.444,39.3863,39.4056,85500.0
2010-02-10 12:55:00,61.45,61.47,61.35,61.4,34800.0,39.4056,39.4184,39.3414,39.3735,34800.0
2010-02-10 13:00:00,61.39,61.44,61.35,61.36,47100.0,39.3671,39.3991,39.3414,39.3478,47100.0
2010-02-10 13:05:00,61.36,61.42,61.33,61.42,71500.0,39.3478,39.3863,39.3286,39.3863,71500.0
2010-02-10 13:10:00,61.42,61.5,61.42,61.46,119600.0,39.3863,39.4376,39.3863,39.412,119600.0
2010-02-10 13:15:00,61.46,61.49,61.45,61.46,77300.0,39.412,39.4312,39.4056,39.412,77300.0
2010-02-10 13:20:00,61.47,61.53,61.45,61.49,47900.0,39.4184,39.4569,39.4056,39.4312,47900.0
2010-02-10 13:25:00,61.49,61.6,61.48,61.58,63100.0,39.4312,39.5017,39.4248,39.4889,63100.0
2010-02-10 13:30:00,61.58,61.58,61.5,61.54,48200.0,39.4889,39.4889,39.4376,39.4633,48200.0
2010-02-10 13:35:00,61.54,61.56,61.51,61.52,46500.0,39.4633,39.4761,39.444,39.4504,46500.0
2010-02-10 13:40:00,61.52,61.57,61.49,61.56,95200.0,39.4504,39.4825,39.4312,39.4761,95200.0
2010-02-10 13:45:00,61.57,61.57,61.51,61.53,30400.0,39.4825,39.4825,39.444,39.4569,30400.0
2010-02-10 13:50:00,61.51,61.57,61.49,61.51,38800.0,39.444,39.4825,39.4312,39.444,38800.0
2010-02-10 13:55:00,61.51,61.51,61.44,61.5,44200.0,39.444,39.444,39.3991,39.4376,44200.0
2010-02-10 14:00:00,61.51,61.57,61.51,61.57,49700.0,39.444,39.4825,39.444,39.4825,49700.0
2010-02-10 14:05:00,61.56,61.62,61.56,61.62,59000.0,39.4761,39.5146,39.4761,39.5146,59000.0
2010-02-10 14:10:00,61.62,61.62,61.51,61.56,68700.0,39.5146,39.5146,39.444,39.4761,68700.0
2010-02-10 14:15:00,61.55,61.61,61.52,61.61,51200.0,39.4697,39.5082,39.4504,39.5082,51200.0
2010-02-10 14:20:00,61.61,61.63,61.53,61.58,83000.0,39.5082,39.521,39.4569,39.4889,83000.0
2010-02-10 14:25:00,61.58,61.66,61.58,61.62,64600.0,39.4889,39.5402,39.4889,39.5146,64600.0
2010-02-10 14:30:00,61.63,61.63,61.57,61.57,71100.0,39.521,39.521,39.4825,39.4825,71100.0
2010-02-10 14:35:00,61.57,61.6,61.52,61.55,98400.0,39.4825,39.5017,39.4504,39.4697,98400.0
2010-02-10 14:40:00,61.56,61.57,61.49,61.51,149200.0,39.4761,39.4825,39.4312,39.444,149200.0
2010-02-10 14:45:00,61.5,61.57,61.49,61.56,62000.0,39.4376,39.4825,39.4312,39.4761,62000.0
2010-02-10 14:50:00,61.55,61.6,61.49,61.57,122600.0,39.4697,39.5017,39.4312,39.4825,122600.0
2010-02-10 14:55:00,61.58,61.6,61.54,61.54,53800.0,39.4889,39.5017,39.4633,39.4633,53800.0
2010-02-10 15:00:00,61.54,61.61,61.54,61.6,73100.0,39.4633,39.5082,39.4633,39.5017,73100.0
2010-02-10 15:05:00,61.61,61.66,61.6,61.64,110100.0,39.5082,39.5402,39.5017,39.5274,110100.0
2010-02-10 15:10:00,61.65,61.73,61.64,61.73,143700.0,39.5338,39.5851,39.5274,39.5851,143700.0
2010-02-10 15:15:00,61.73,61.73,61.63,61.65,101700.0,39.5851,39.5851,39.521,39.5338,101700.0
2010-02-10 15:20:00,61.65,61.68,61.64,61.65,127000.0,39.5338,39.553,39.5274,39.5338,127000.0
2010-02-10 15:25:00,61.65,61.74,61.65,61.7,154000.0,39.5338,39.5915,39.5338,39.5659,154000.0
2010-02-10 15:30:00,61.69,61.7,61.55,61.57,181100.0,39.5595,39.5659,39.4697,39.4825,181100.0
2010-02-10 15:35:00,61.57,61.58,61.51,61.54,188100.0,39.4825,39.4889,39.444,39.4633,188100.0
2010-02-10 15:40:00,61.54,61.68,61.52,61.67,255200.0,39.4633,39.553,39.4504,39.5466,255200.0
2010-02-10 15:45:00,61.68,61.75,61.67,61.72,208000.0,39.553,39.5979,39.5466,39.5787,208000.0
2010-02-10 15:50:00,61.73,61.73,61.61,61.66,242800.0,39.5851,39.5851,39.5082,39.5402,242800.0
2010-02-10 15:55:00,61.66,61.73,61.64,61.67,365000.0,39.5402,39.5851,39.5274,39.5466,365000.0
2010-02-11 09:30:00,61.42,61.68,61.41,61.57,195100.0,39.3863,39.553,39.3799,39.4825,195100.0
2010-02-11 09:35:00,61.57,61.73,61.42,61.58,194300.0,39.4825,39.5851,39.3863,39.4889,194300.0
2010-02-11 09:40:00,61.58,61.58,61.35,61.38,115800.0,39.4889,39.4889,39.3414,39.3607,115800.0
2010-02-11 09:45:00,61.38,61.41,61.27,61.38,152000.0,39.3607,39.3799,39.2901,39.3607,152000.0
2010-02-11 09:50:00,61.37,61.59,61.37,61.53,132600.0,39.3543,39.4953,39.3543,39.4569,132600.0
2010-02-11 09:55:00,61.54,61.67,61.49,61.61,89000.0,39.4633,39.5466,39.4312,39.5082,89000.0
2010-02-11 10:00:00,61.6,61.62,61.48,61.51,159400.0,39.5017,39.5146,39.4248,39.444,159400.0
2010-02-11 10:05:00,61.5,61.64,61.46,61.5,111900.0,39.4376,39.5274,39.412,39.4376,111900.0
2010-02-11 10:10:00,61.51,61.74,61.51,61.59,175000.0,39.444,39.5915,39.444,39.4953,175000.0
2010-02-11 10:15:00,61.6,61.63,61.54,61.54,76800.0,39.5017,39.521,39.4633,39.4633,76800.0
2010-02-11 10:20:00,61.54,61.63,61.49,61.58,122700.0,39.4633,39.521,39.4312,39.4889,122700.0
2010-02-11 10:25:00,61.59,61.69,61.59,61.67,129800.0,39.4953,39.5595,39.4953,39.5466,129800.0
2010-02-11 10:30:00,61.69,61.69,61.5,61.52,83600.0,39.5595,39.5595,39.4376,39.4504,83600.0
2010-02-11 10:35:00,61.53,61.57,61.49,61.56,108100.0,39.4569,39.4825,39.4312,39.4761,108100.0
2010-02-11 10:40:00,61.56,61.57,61.47,61.5,111700.0,39.4761,39.4825,39.4184,39.4376,111700.0
2010-02-11 10:45:00,61.5,61.66,61.49,61.56,89200.0,39.4376,39.5402,39.4312,39.4761,89200.0
2010-02-11 10:50:00,61.56,61.58,61.45,61.5,174300.0,39.4761,39.4889,39.4056,39.4376,174300.0
2010-02-11 10:55:00,61.49,61.57,61.45,61.55,118200.0,39.4312,39.4825,39.4056,39.4697,118200.0
2010-02-11 11:00:00,61.55,61.7,61.55,61.64,103600.0,39.4697,39.5659,39.4697,39.5274,103600.0
2010-02-11 11:05:00,61.65,61.7,61.53,61.56,85000.0,39.5338,39.5659,39.4569,39.4761,85000.0
2010-02-11 11:10:00,61.55,61.72,61.55,61.71,115900.0,39.4697,39.5787,39.4697,39.5723,115900.0
2010-02-11 11:15:00,61.7,61.78,61.7,61.72,84800.0,39.5659,39.6172,39.5659,39.5787,84800.0
2010-02-11 11:20:00,61.73,61.8,61.67,61.79,130600.0,39.5851,39.63,39.5466,39.6236,130600.0
2010-02-11 11:25:00,61.79,61.89,61.78,61.86,114100.0,39.6236,39.6877,39.6172,39.6685,114100.0
2010-02-11 11:30:00,61.86,61.9,61.78,61.78,74400.0,39.6685,39.6941,39.6172,39.6172,74400.0
2010-02-11 11:35:00,61.78,61.89,61.77,61.88,62400.0,39.6172,39.6877,39.6108,39.6813,62400.0
2010-02-11 11:40:00,61.88,62.0,61.85,62.0,109700.0,39.6813,39.7583,39.6621,39.7583,109700.0
2010-02-11 11:45:00,62.0,62.09,61.97,62.02,182300.0,39.7583,39.816,39.739,39.7711,182300.0
2010-02-11 11:50:00,62.02,62.1,62.02,62.08,88000.0,39.7711,39.8224,39.7711,39.8096,88000.0
2010-02-11 11:55:00,62.07,62.07,61.97,61.97,78400.0,39.8031,39.8031,39.739,39.739,78400.0
2010-02-11 12:00:00,61.98,62.0,61.97,61.99,127900.0,39.7454,39.7583,39.739,39.7518,127900.0
2010-02-11 12:05:00,62.0,62.04,61.95,61.99,86300.0,39.7583,39.7839,39.7262,39.7518,86300.0
2010-02-11 12:10:00,62.0,62.01,61.93,61.94,59900.0,39.7583,39.7647,39.7134,39.7198,59900.0
2010-02-11 12:15:00,61.93,62.01,61.89,61.9,102400.0,39.7134,39.7647,39.6877,39.6941,102400.0
2010-02-11 12:20:00,61.9,61.96,61.9,61.91,93300.0,39.6941,39.7326,39.6941,39.7005,93300.0
2010-02-11 12:25:00,61.91,61.92,61.88,61.89,33600.0,39.7005,39.707,39.6813,39.6877,33600.0
2010-02-11 12:30:00,61.89,61.89,61.83,61.86,72900.0,39.6877,39.6877,39.6492,39.6685,72900.0
2010-02-11 12:35:00,61.86,61.86,61.82,61.83,74400.0,39.6685,39.6685,39.6428,39.6492,74400.0
2010-02-11 12:40:00,61.83,61.85,61.82,61.84,49800.0,39.6492,39.6621,39.6428,39.6557,49800.0
2010-02-11 12:45:00,61.85,61.85,61.82,61.83,70700.0,39.6621,39.6621,39.6428,39.6492,70700.0
2010-02-11 12:50:00,61.84,61.85,61.82,61.85,41900.0,39.6557,39.6621,39.6428,39.6621,41900.0
2010-02-11 12:55:00,61.85,61.88,61.82,61.85,74600.0,39.6621,39.6813,39.6428,39.6621,74600.0
2010-02-11 13:00:00,61.86,61.87,61.83,61.84,62700.0,39.6685,39.6749,39.6492,39.6557,62700.0
2010-02-11 13:05:00,61.85,61.98,61.84,61.95,53900.0,39.6621,39.7454,39.6557,39.7262,53900.0
2010-02-11 13:10:00,61.96,61.99,61.94,61.94,73100.0,39.7326,39.7518,39.7198,39.7198,73100.0
2010-02-11 13:15:00,61.94,62.0,61.93,61.98,69400.0,39.7198,39.7583,39.7134,39.7454,69400.0
2010-02-11 13:20:00,61.98,62.05,61.98,62.04,75400.0,39.7454,39.7903,39.7454,39.7839,75400.0
2010-02-11 13:25:00,62.04,62.09,62.02,62.05,69100.0,39.7839,39.816,39.7711,39.7903,69100.0
2010-02-11 13:30:00,62.05,62.12,62.05,62.1,90400.0,39.7903,39.8352,39.7903,39.8224,90400.0
2010-02-11 13:35:00,62.11,62.16,62.1,62.11,112400.0,39.8288,39.8609,39.8224,39.8288,112400.0
2010-02-11 13:40:00,62.1,62.12,62.08,62.1,61600.0,39.8224,39.8352,39.8096,39.8224,61600.0
2010-02-11 13:45:00,62.1,62.1,62.01,62.05,90200.0,39.8224,39.8224,39.7647,39.7903,90200.0
2010-02-11 13:50:00,62.04,62.1,62.0,62.08,152900.0,39.7839,39.8224,39.7583,39.8096,152900.0
2010-02-11 13:55:00,62.08,62.14,62.05,62.12,90600.0,39.8096,39.848,39.7903,39.8352,90600.0
2010-02-11 14:00:00,62.13,62.16,62.11,62.15,106000.0,39.8416,39.8609,39.8288,39.8544,106000.0
2010-02-11 14:05:00,62.15,62.16,62.09,62.09,73100.0,39.8544,39.8609,39.816,39.816,73100.0
2010-02-11 14:10:00,62.1,62.12,62.02,62.03,96200.0,39.8224,39.8352,39.7711,39.7775,96200.0
2010-02-11 14:15:00,62.03,62.09,62.02,62.09,66200.0,39.7775,39.816,39.7711,39.816,66200.0
2010-02-11 14:20:00,62.09,62.09,62.0,62.02,130500.0,39.816,39.816,39.7583,39.7711,130500.0
2010-02-11 14:25:00,62.03,62.13,62.02,62.11,87100.0,39.7775,39.8416,39.7711,39.8288,87100.0
2010-02-11 14:30:00,62.1,62.14,62.04,62.06,75700.0,39.8224,39.848,39.7839,39.7967,75700.0
2010-02-11 14:35:00,62.05,62.09,62.03,62.06,81900.0,39.7903,39.816,39.7775,39.7967,81900.0
2010-02-11 14:40:00,62.06,62.08,62.03,62.04,71200.0,39.7967,39.8096,39.7775,39.7839,71200.0
2010-02-11 14:45:00,62.04,62.14,62.04,62.08,117500.0,39.7839,39.848,39.7839,39.8096,117500.0
2010-02-11 14:50:00,62.08,62.14,61.99,62.01,162200.0,39.8096,39.848,39.7518,39.7647,162200.0
2010-02-11 14:55:00,62.01,62.09,62.01,62.09,83200.0,39.7647,39.816,39.7647,39.816,83200.0
2010-02-11 15:00:00,62.09,62.12,62.07,62.1,66700.0,39.816,39.8352,39.8031,39.8224,66700.0
2010-02-11 15:05:00,62.1,62.13,62.08,62.12,99100.0,39.8224,39.8416,39.8096,39.8352,99100.0
2010-02-11 15:10:00,62.11,62.15,62.09,62.14,80600.0,39.8288,39.8544,39.816,39.848,80600.0
2010-02-11 15:15:00,62.13,62.15,62.1,62.11,55300.0,39.8416,39.8544,39.8224,39.8288,55300.0
2010-02-11 15:20:00,62.12,62.15,62.09,62.1,112100.0,39.8352,39.8544,39.816,39.8224,112100.0
2010-02-11 15:25:00,62.1,62.1,62.05,62.07,109400.0,39.8224,39.8224,39.7903,39.8031,109400.0
2010-02-11 15:30:00,62.07,62.12,62.04,62.09,201600.0,39.8031,39.8352,39.7839,39.816,201600.0
2010-02-11 15:35:00,62.09,62.09,62.01,62.01,145000.0,39.816,39.816,39.7647,39.7647,145000.0
2010-02-11 15:40:00,62.01,62.04,61.98,62.01,190200.0,39.7647,39.7839,39.7454,39.7647,190200.0
2010-02-11 15:45:00,62.01,62.02,61.85,61.87,231200.0,39.7647,39.7711,39.6621,39.6749,231200.0
2010-02-11 15:50:00,61.88,62.05,61.87,62.05,266200.0,39.6813,39.7903,39.6749,39.7903,266200.0
2010-02-11 15:55:00,62.04,62.06,61.95,61.99,451800.0,39.7839,39.7967,39.7262,39.7518,451800.0
2010-02-12 09:30:00,61.76,62.0,61.61,61.96,359100.0,39.6043,39.7583,39.5082,39.7326,359100.0
2010-02-12 09:35:00,61.97,61.98,61.47,61.47,294100.0,39.739,39.7454,39.4184,39.4184,294100.0
2010-02-12 09:40:00,61.48,61.53,61.31,61.41,254000.0,39.4248,39.4569,39.3158,39.3799,254000.0
2010-02-12 09:45:00,61.41,61.55,61.29,61.52,256300.0,39.3799,39.4697,39.303,39.4504,256300.0
2010-02-12 09:50:00,61.52,61.54,61.42,61.53,264900.0,39.4504,39.4633,39.3863,39.4569,264900.0
2010-02-12 09:55:00,61.53,61.68,61.49,61.66,333300.0,39.4569,39.553,39.4312,39.5402,333300.0
2010-02-12 10:00:00,61.65,61.68,61.4,61.48,261600.0,39.5338,39.553,39.3735,39.4248,261600.0
2010-02-12 10:05:00,61.48,61.54,61.45,61.51,115700.0,39.4248,39.4633,39.4056,39.444,115700.0
2010-02-12 10:10:00,61.52,61.56,61.48,61.54,183900.0,39.4504,39.4761,39.4248,39.4633,183900.0
2010-02-12 10:15:00,61.55,61.63,61.51,61.51,147000.0,39.4697,39.521,39.444,39.444,147000.0
2010-02-12 10:20:00,61.51,61.57,61.46,61.48,82100.0,39.444,39.4825,39.412,39.4248,82100.0
2010-02-12 10:25:00,61.48,61.55,61.4,61.5,157400.0,39.4248,39.4697,39.3735,39.4376,157400.0
2010-02-12 10:30:00,61.5,61.55,61.4,61.48,104000.0,39.4376,39.4697,39.3735,39.4248,104000.0
2010-02-12 10:35:00,61.48,61.54,61.38,61.39,160800.0,39.4248,39.4633,39.3607,39.3671,160800.0
2010-02-12 10:40:00,61.38,61.46,61.38,61.44,92500.0,39.3607,39.412,39.3607,39.3991,92500.0
2010-02-12 10:45:00,61.44,61.49,61.4,61.46,100300.0,39.3991,39.4312,39.3735,39.412,100300.0
2010-02-12 10:50:00,61.47,61.57,61.46,61.53,114600.0,39.4184,39.4825,39.412,39.4569,114600.0
2010-02-12 10:55:00,61.53,61.58,61.5,61.56,141000.0,39.4569,39.4889,39.4376,39.4761,141000.0
2010-02-12 11:00:00,61.56,61.56,61.38,61.44,113300.0,39.4761,39.4761,39.3607,39.3991,113300.0
2010-02-12 11:05:00,61.44,61.55,61.44,61.51,54900.0,39.3991,39.4697,39.3991,39.444,54900.0
2010-02-12 11:10:00,61.51,61.52,61.45,61.48,67900.0,39.444,39.4504,39.4056,39.4248,67900.0
2010-02-12 11:15:00,61.48,61.51,61.45,61.5,83700.0,39.4248,39.444,39.4056,39.4376,83700.0
2010-02-12 11:20:00,61.5,61.55,61.49,61.53,76900.0,39.4376,39.4697,39.4312,39.4569,76900.0
2010-02-12 11:25:00,61.53,61.58,61.51,61.57,59600.0,39.4569,39.4889,39.444,39.4825,59600.0
2010-02-12 11:30:00,61.57,61.59,61.46,61.47,77800.0,39.4825,39.4953,39.412,39.4184,77800.0
2010-02-12 11:35:00,61.48,61.59,61.45,61.58,124300.0,39.4248,39.4953,39.4056,39.4889,124300.0
2010-02-12 11:40:00,61.58,61.65,61.57,61.64,64900.0,39.4889,39.5338,39.4825,39.5274,64900.0
2010-02-12 11:45:00,61.64,61.7,61.64,61.68,89600.0,39.5274,39.5659,39.5274,39.553,89600.0
2010-02-12 11:50:00,61.68,61.68,61.6,61.64,125700.0,39.553,39.553,39.5017,39.5274,125700.0
2010-02-12 11:55:00,61.65,61.66,61.59,61.59,62900.0,39.5338,39.5402,39.4953,39.4953,62900.0
2010-02-12 12:00:00,61.59,61.74,61.59,61.73,130800.0,39.4953,39.5915,39.4953,39.5851,130800.0
2010-02-12 12:05:00,61.74,61.8,61.74,61.79,113100.0,39.5915,39.63,39.5915,39.6236,113100.0
2010-02-12 12:10:00,61.79,61.87,61.78,61.85,108700.0,39.6236,39.6749,39.6172,39.6621,108700.0
2010-02-12 12:15:00,61.85,62.04,61.85,62.02,275100.0,39.6621,39.7839,39.6621,39.7711,275100.0
2010-02-12 12:20:00,62.02,62.13,62.01,62.03,149400.0,39.7711,39.8416,39.7647,39.7775,149400.0
2010-02-12 12:25:00,62.02,62.03,61.97,61.98,71300.0,39.7711,39.7775,39.739,39.7454,71300.0
2010-02-12 12:30:00,61.98,62.03,61.93,61.97,108000.0,39.7454,39.7775,39.7134,39.739,108000.0
2010-02-12 12:35:00,61.98,62.0,61.86,61.88,105900.0,39.7454,39.7583,39.6685,39.6813,105900.0
2010-02-12 12:40:00,61.88,61.92,61.85,61.87,68000.0,39.6813,39.707,39.6621,39.6749,68000.0
2010-02-12 12:45:00,61.87,61.92,61.87,61.87,61200.0,39.6749,39.707,39.6749,39.6749,61200.0
2010-02-12 12:50:00,61.87,61.89,61.83,61.85,69400.0,39.6749,39.6877,39.6492,39.6621,69400.0
2010-02-12 12:55:00,61.86,61.9,61.81,61.81,56000.0,39.6685,39.6941,39.6364,39.6364,56000.0
2010-02-12 13:00:00,61.81,61.82,61.77,61.78,43700.0,39.6364,39.6428,39.6108,39.6172,43700.0
2010-02-12 13:05:00,61.78,61.8,61.75,61.75,81300.0,39.6172,39.63,39.5979,39.5979,81300.0
2010-02-12 13:10:00,61.75,61.76,61.69,61.69,66200.0,39.5979,39.6043,39.5595,39.5595,66200.0
2010-02-12 13:15:00,61.69,61.71,61.56,61.56,198900.0,39.5595,39.5723,39.4761,39.4761,198900.0
2010-02-12 13:20:00,61.56,61.56,61.48,61.5,166700.0,39.4761,39.4761,39.4248,39.4376,166700.0
2010-02-12 13:25:00,61.51,61.52,61.49,61.51,75300.0,39.444,39.4504,39.4312,39.444,75300.0
2010-02-12 13:30:00,61.5,61.5,61.43,61.47,174800.0,39.4376,39.4376,39.3927,39.4184,174800.0
2010-02-12 13:35:00,61.48,61.53,61.44,61.52,57700.0,39.4248,39.4569,39.3991,39.4504,57700.0
2010-02-12 13:40:00,61.52,61.62,61.52,61.61,103700.0,39.4504,39.5146,39.4504,39.5082,103700.0
2010-02-12 13:45:00,61.62,61.64,61.58,61.62,47600.0,39.5146,39.5274,39.4889,39.5146,47600.0
2010-02-12 13:50:00,61.63,61.66,61.6,61.65,57600.0,39.521,39.5402,39.5017,39.5338,57600.0
2010-02-12 13:55:00,61.64,61.65,61.6,61.63,85900.0,39.5274,39.5338,39.5017,39.521,85900.0
2010-02-12 14:00:00,61.63,61.68,61.6,61.63,52500.0,39.521,39.553,39.5017,39.521,52500.0
2010-02-12 14:05:00,61.63,61.71,61.62,61.7,64600.0,39.521,39.5723,39.5146,39.5659,64600.0
2010-02-12 14:10:00,61.7,61.9,61.7,61.89,186200.0,39.5659,39.6941,39.5659,39.6877,186200.0
2010-02-12 14:15:00,61.9,61.94,61.81,61.86,127000.0,39.6941,39.7198,39.6364,39.6685,127000.0
2010-02-12 14:20:00,61.87,62.03,61.87,61.95,145900.0,39.6749,39.7775,39.6749,39.7262,145900.0
2010-02-12 14:25:00,61.95,62.01,61.92,61.95,108500.0,39.7262,39.7647,39.707,39.7262,108500.0
2010-02-12 14:30:00,61.96,61.99,61.92,61.92,105000.0,39.7326,39.7518,39.707,39.707,105000.0
2010-02-12 14:35:00,61.92,61.93,61.81,61.82,86000.0,39.707,39.7134,39.6364,39.6428,86000.0
2010-02-12 14:40:00,61.82,61.83,61.75,61.75,113600.0,39.6428,39.6492,39.5979,39.5979,113600.0
2010-02-12 14:45:00,61.76,61.79,61.72,61.76,77000.0,39.6043,39.6236,39.5787,39.6043,77000.0
2010-02-12 14:50:00,61.77,61.81,61.75,61.77,125000.0,39.6108,39.6364,39.5979,39.6108,125000.0
2010-02-12 14:55:00,61.78,61.78,61.67,61.68,96100.0,39.6172,39.6172,39.5466,39.553,96100.0
2010-02-12 15:00:00,61.68,61.69,61.56,61.57,180800.0,39.553,39.5595,39.4761,39.4825,180800.0
2010-02-12 15:05:00,61.57,61.61,61.53,61.59,149400.0,39.4825,39.5082,39.4569,39.4953,149400.0
2010-02-12 15:10:00,61.59,61.59,61.48,61.58,161500.0,39.4953,39.4953,39.4248,39.4889,161500.0
2010-02-12 15:15:00,61.57,61.59,61.51,61.52,108400.0,39.4825,39.4953,39.444,39.4504,108400.0
2010-02-12 15:20:00,61.52,61.63,61.52,61.62,138800.0,39.4504,39.521,39.4504,39.5146,138800.0
2010-02-12 15:25:00,61.62,61.68,61.58,61.6,128000.0,39.5146,39.553,39.4889,39.5017,128000.0
2010-02-12 15:30:00,61.59,61.68,61.52,61.6,206600.0,39.4953,39.553,39.4504,39.5017,206600.0
2010-02-12 15:35:00,61.6,61.66,61.56,61.64,196400.0,39.5017,39.5402,39.4761,39.5274,196400.0
2010-02-12 15:40:00,61.63,61.9,61.62,61.85,296700.0,39.521,39.6941,39.5146,39.6621,296700.0
2010-02-12 15:45:00,61.84,61.92,61.8,61.91,180100.0,39.6557,39.707,39.63,39.7005,180100.0
2010-02-12 15:50:00,61.9,62.03,61.84,62.01,387600.0,39.6941,39.7775,39.6557,39.7647,387600.0
2010-02-12 15:55:00,62.0,62.06,61.81,61.91,1303200.0,39.7583,39.7967,39.6364,39.7005,1303200.0
2010-02-16 09:30:00,62.63,62.65,62.47,62.47,587700.0,40.1622,40.1751,40.0596,40.0596,587700.0
2010-02-16 09:35:00,62.47,62.68,62.44,62.5,378900.0,40.0596,40.1943,40.0404,40.0789,378900.0
2010-02-16 09:40:00,62.5,62.63,62.47,62.62,409000.0,40.0789,40.1622,40.0596,40.1558,409000.0
2010-02-16 09:45:00,62.61,62.64,62.38,62.39,382400.0,40.1494,40.1687,40.0019,40.0083,382400.0
2010-02-16 09:50:00,62.39,62.43,62.35,62.4,208700.0,40.0083,40.034,39.9827,40.0148,208700.0
2010-02-16 09:55:00,62.39,62.54,62.37,62.53,226300.0,40.0083,40.1045,39.9955,40.0981,226300.0
2010-02-16 10:00:00,62.53,62.69,62.52,62.6,253800.0,40.0981,40.2007,40.0917,40.143,253800.0
2010-02-16 10:05:00,62.6,62.6,62.5,62.54,225400.0,40.143,40.143,40.0789,40.1045,225400.0
2010-02-16 10:10:00,62.54,62.65,62.54,62.62,173900.0,40.1045,40.1751,40.1045,40.1558,173900.0
2010-02-16 10:15:00,62.62,62.65,62.6,62.6,139400.0,40.1558,40.1751,40.143,40.143,139400.0
2010-02-16 10:20:00,62.6,62.65,62.52,62.52,117000.0,40.143,40.1751,40.0917,40.0917,117000.0
2010-02-16 10:25:00,62.52,62.63,62.51,62.54,130600.0,40.0917,40.1622,40.0853,40.1045,130600.0
2010-02-16 10:30:00,62.54,62.65,62.52,62.56,137800.0,40.1045,40.1751,40.0917,40.1174,137800.0
2010-02-16 10:35:00,62.56,62.65,62.55,62.65,75400.0,40.1174,40.1751,40.1109,40.1751,75400.0
2010-02-16 10:40:00,62.65,62.66,62.59,62.59,150800.0,40.1751,40.1815,40.1366,40.1366,150800.0
2010-02-16 10:45:00,62.6,62.61,62.5,62.52,201000.0,40.143,40.1494,40.0789,40.0917,201000.0
2010-02-16 10:50:00,62.52,62.56,62.46,62.56,203200.0,40.0917,40.1174,40.0532,40.1174,203200.0
2010-02-16 10:55:00,62.56,62.59,62.54,62.57,108000.0,40.1174,40.1366,40.1045,40.1238,108000.0
2010-02-16 11:00:00,62.58,62.59,62.55,62.56,79200.0,40.1302,40.1366,40.1109,40.1174,79200.0
2010-02-16 11:05:00,62.57,62.66,62.55,62.6,161200.0,40.1238,40.1815,40.1109,40.143,161200.0
2010-02-16 11:10:00,62.59,62.62,62.52,62.53,68900.0,40.1366,40.1558,40.0917,40.0981,68900.0
2010-02-16 11:15:00,62.53,62.59,62.53,62.56,80200.0,40.0981,40.1366,40.0981,40.1174,80200.0
2010-02-16 11:20:00,62.56,62.68,62.56,62.67,218800.0,40.1174,40.1943,40.1174,40.1879,218800.0
2010-02-16 11:25:00,62.67,62.67,62.57,62.64,102100.0,40.1879,40.1879,40.1238,40.1687,102100.0
2010-02-16 11:30:00,62.64,62.69,62.61,62.64,152000.0,40.1687,40.2007,40.1494,40.1687,152000.0
2010-02-16 11:35:00,62.64,62.65,62.59,62.61,70000.0,40.1687,40.1751,40.1366,40.1494,70000.0
2010-02-16 11:40:00,62.6,62.68,62.58,62.66,183300.0,40.143,40.1943,40.1302,40.1815,183300.0
2010-02-16 11:45:00,62.65,62.69,62.65,62.67,104800.0,40.1751,40.2007,40.1751,40.1879,104800.0
2010-02-16 11:50:00,62.68,62.69,62.62,62.64,97200.0,40.1943,40.2007,40.1558,40.1687,97200.0
2010-02-16 11:55:00,62.65,62.67,62.55,62.55,87200.0,40.1751,40.1879,40.1109,40.1109,87200.0
2010-02-16 12:00:00,62.56,62.61,62.55,62.56,93600.0,40.1174,40.1494,40.1109,40.1174,93600.0
2010-02-16 12:05:00,62.56,62.58,62.5,62.56,124500.0,40.1174,40.1302,40.0789,40.1174,124500.0
2010-02-16 12:10:00,62.57,62.59,62.51,62.59,127200.0,40.1238,40.1366,40.0853,40.1366,127200.0
2010-02-16 12:15:00,62.59,62.6,62.57,62.58,40100.0,40.1366,40.143,40.1238,40.1302,40100.0
2010-02-16 12:20:00,62.58,62.64,62.56,62.63,55100.0,40.1302,40.1687,40.1174,40.1622,55100.0
2010-02-16 12:25:00,62.63,62.68,62.62,62.67,96000.0,40.1622,40.1943,40.1558,40.1879,96000.0
2010-02-16 12:30:00,62.67,62.67,62.59,62.6,62100.0,40.1879,40.1879,40.1366,40.143,62100.0
2010-02-16 12:35:00,62.59,62.64,62.58,62.59,82000.0,40.1366,40.1687,40.1302,40.1366,82000.0
2010-02-16 12:40:00,62.59,62.66,62.56,62.65,87000.0,40.1366,40.1815,40.1174,40.1751,87000.0
2010-02-16 12:45:00,62.65,62.69,62.63,62.63,102600.0,40.1751,40.2007,40.1622,40.1622,102600.0
2010-02-16 12:50:00,62.63,62.68,62.61,62.65,86900.0,40.1622,40.1943,40.1494,40.1751,86900.0
2010-02-16 12:55:00,62.65,62.67,62.58,62.65,129600.0,40.1751,40.1879,40.1302,40.1751,129600.0
2010-02-16 13:00:00,62.66,62.69,62.62,62.64,134300.0,40.1815,40.2007,40.1558,40.1687,134300.0
2010-02-16 13:05:00,62.63,62.63,62.56,62.56,68300.0,40.1622,40.1622,40.1174,40.1174,68300.0
2010-02-16 13:10:00,62.56,62.63,62.55,62.63,98300.0,40.1174,40.1622,40.1109,40.1622,98300.0
2010-02-16 13:15:00,62.63,62.63,62.57,62.58,66800.0,40.1622,40.1622,40.1238,40.1302,66800.0
2010-02-16 13:20:00,62.58,62.64,62.58,62.62,65800.0,40.1302,40.1687,40.1302,40.1558,65800.0
2010-02-16 13:25:00,62.62,62.65,62.6,62.62,99500.0,40.1558,40.1751,40.143,40.1558,99500.0
2010-02-16 13:30:00,62.61,62.63,62.58,62.61,99400.0,40.1494,40.1622,40.1302,40.1494,99400.0
2010-02-16 13:35:00,62.61,62.63,62.53,62.55,76700.0,40.1494,40.1622,40.0981,40.1109,76700.0
2010-02-16 13:40:00,62.56,62.57,62.55,62.56,46500.0,40.1174,40.1238,40.1109,40.1174,46500.0
2010-02-16 13:45:00,62.56,62.6,62.55,62.6,50600.0,40.1174,40.143,40.1109,40.143,50600.0
2010-02-16 13:50:00,62.6,62.63,62.59,62.6,43300.0,40.143,40.1622,40.1366,40.143,43300.0
2010-02-16 13:55:00,62.61,62.61,62.58,62.61,54700.0,40.1494,40.1494,40.1302,40.1494,54700.0
2010-02-16 14:00:00,62.6,62.62,62.57,62.61,68300.0,40.143,40.1558,40.1238,40.1494,68300.0
2010-02-16 14:05:00,62.6,62.6,62.53,62.57,88300.0,40.143,40.143,40.0981,40.1238,88300.0
2010-02-16 14:10:00,62.58,62.61,62.57,62.61,50200.0,40.1302,40.1494,40.1238,40.1494,50200.0
2010-02-16 14:15:00,62.61,62.62,62.6,62.62,56600.0,40.1494,40.1558,40.143,40.1558,56600.0
2010-02-16 14:20:00,62.61,62.65,62.6,62.6,97400.0,40.1494,40.1751,40.143,40.143,97400.0
2010-02-16 14:25:00,62.61,62.7,62.6,62.65,127400.0,40.1494,40.2071,40.143,40.1751,127400.0
2010-02-16 14:30:00,62.66,62.66,62.57,62.59,68900.0,40.1815,40.1815,40.1238,40.1366,68900.0
2010-02-16 14:35:00,62.59,62.61,62.55,62.55,60700.0,40.1366,40.1494,40.1109,40.1109,60700.0
2010-02-16 14:40:00,62.56,62.61,62.55,62.59,50700.0,40.1174,40.1494,40.1109,40.1366,50700.0
2010-02-16 14:45:00,62.59,62.62,62.59,62.62,44400.0,40.1366,40.1558,40.1366,40.1558,44400.0
2010-02-16 14:50:00,62.62,62.66,62.58,62.65,84700.0,40.1558,40.1815,40.1302,40.1751,84700.0
2010-02-16 14:55:00,62.66,62.69,62.62,62.64,85400.0,40.1815,40.2007,40.1558,40.1687,85400.0
2010-02-16 15:00:00,62.65,62.65,62.59,62.59,82200.0,40.1751,40.1751,40.1366,40.1366,82200.0
2010-02-16 15:05:00,62.6,62.62,62.59,62.61,125900.0,40.143,40.1558,40.1366,40.1494,125900.0
2010-02-16 15:10:00,62.61,62.63,62.57,62.58,138100.0,40.1494,40.1622,40.1238,40.1302,138100.0
2010-02-16 15:15:00,62.57,62.61,62.55,62.61,103100.0,40.1238,40.1494,40.1109,40.1494,103100.0
2010-02-16 15:20:00,62.61,62.62,62.6,62.6,105500.0,40.1494,40.1558,40.143,40.143,105500.0
2010-02-16 15:25:00,62.6,62.68,62.6,62.64,171400.0,40.143,40.1943,40.143,40.1687,171400.0
2010-02-16 15:30:00,62.66,62.79,62.65,62.78,244500.0,40.1815,40.2648,40.1751,40.2584,244500.0
2010-02-16 15:35:00,62.77,62.79,62.76,62.78,153900.0,40.252,40.2648,40.2456,40.2584,153900.0
2010-02-16 15:40:00,62.77,62.85,62.75,62.84,308300.0,40.252,40.3033,40.2392,40.2969,308300.0
2010-02-16 15:45:00,62.84,62.87,62.79,62.8,283800.0,40.2969,40.3162,40.2648,40.2713,283800.0
2010-02-16 15:50:00,62.8,62.81,62.77,62.78,320500.0,40.2713,40.2777,40.252,40.2584,320500.0
2010-02-16 15:55:00,62.79,62.81,62.73,62.81,596500.0,40.2648,40.2777,40.2264,40.2777,596500.0
2010-02-17 09:30:00,62.79,62.97,62.79,62.82,312200.0,40.2648,40.3803,40.2648,40.2841,312200.0
2010-02-17 09:35:00,62.82,62.89,62.72,62.82,292500.0,40.2841,40.329,40.22,40.2841,292500.0
2010-02-17 09:40:00,62.82,62.95,62.82,62.82,396800.0,40.2841,40.3675,40.2841,40.2841,396800.0
2010-02-17 09:45:00,62.83,62.92,62.78,62.83,264600.0,40.2905,40.3482,40.2584,40.2905,264600.0
2010-02-17 09:50:00,62.83,62.85,62.72,62.84,189100.0,40.2905,40.3033,40.22,40.2969,189100.0
2010-02-17 09:55:00,62.85,62.88,62.74,62.79,212100.0,40.3033,40.3226,40.2328,40.2648,212100.0
2010-02-17 10:00:00,62.79,62.88,62.57,62.66,459900.0,40.2648,40.3226,40.1238,40.1815,459900.0
2010-02-17 10:05:00,62.66,62.94,62.65,62.92,359300.0,40.1815,40.361,40.1751,40.3482,359300.0
2010-02-17 10:10:00,62.91,62.94,62.88,62.9,148800.0,40.3418,40.361,40.3226,40.3354,148800.0
2010-02-17 10:15:00,62.9,62.9,62.81,62.85,193500.0,40.3354,40.3354,40.2777,40.3033,193500.0
2010-02-17 10:20:00,62.84,62.86,62.75,62.79,169500.0,40.2969,40.3097,40.2392,40.2648,169500.0
2010-02-17 10:25:00,62.79,62.92,62.77,62.92,192300.0,40.2648,40.3482,40.252,40.3482,192300.0
2010-02-17 10:30:00,62.92,62.94,62.8,62.85,158400.0,40.3482,40.361,40.2713,40.3033,158400.0
2010-02-17 10:35:00,62.85,62.85,62.78,62.78,111800.0,40.3033,40.3033,40.2584,40.2584,111800.0
2010-02-17 10:40:00,62.78,62.79,62.69,62.7,189600.0,40.2584,40.2648,40.2007,40.2071,189600.0
2010-02-17 10:45:00,62.71,62.72,62.64,62.68,186100.0,40.2135,40.22,40.1687,40.1943,186100.0
2010-02-17 10:50:00,62.69,62.71,62.61,62.61,232300.0,40.2007,40.2135,40.1494,40.1494,232300.0
2010-02-17 10:55:00,62.61,62.71,62.61,62.66,183000.0,40.1494,40.2135,40.1494,40.1815,183000.0
2010-02-17 11:00:00,62.65,62.69,62.62,62.64,119100.0,40.1751,40.2007,40.1558,40.1687,119100.0
2010-02-17 11:05:00,62.64,62.74,62.63,62.71,230200.0,40.1687,40.2328,40.1622,40.2135,230200.0
2010-02-17 11:10:00,62.71,62.79,62.67,62.75,140800.0,40.2135,40.2648,40.1879,40.2392,140800.0
2010-02-17 11:15:00,62.76,62.78,62.72,62.72,90900.0,40.2456,40.2584,40.22,40.22,90900.0
2010-02-17 11:20:00,62.72,62.72,62.59,62.62,171400.0,40.22,40.22,40.1366,40.1558,171400.0
2010-02-17 11:25:00,62.61,62.63,62.51,62.61,285300.0,40.1494,40.1622,40.0853,40.1494,285300.0
2010-02-17 11:30:00,62.61,62.65,62.57,62.65,183000.0,40.1494,40.1751,40.1238,40.1751,183000.0
2010-02-17 11:35:00,62.65,62.7,62.61,62.64,114500.0,40.1751,40.2071,40.1494,40.1687,114500.0
2010-02-17 11:40:00,62.65,62.73,62.63,62.72,110100.0,40.1751,40.2264,40.1622,40.22,110100.0
2010-02-17 11:45:00,62.72,62.8,62.72,62.79,98700.0,40.22,40.2713,40.22,40.2648,98700.0
2010-02-17 11:50:00,62.8,62.88,62.79,62.79,165800.0,40.2713,40.3226,40.2648,40.2648,165800.0
2010-02-17 11:55:00,62.8,62.8,62.75,62.76,88400.0,40.2713,40.2713,40.2392,40.2456,88400.0
2010-02-17 12:00:00,62.76,62.91,62.76,62.88,274300.0,40.2456,40.3418,40.2456,40.3226,274300.0
2010-02-17 12:05:00,62.88,62.92,62.82,62.89,102900.0,40.3226,40.3482,40.2841,40.329,102900.0
2010-02-17 12:10:00,62.89,62.89,62.82,62.82,55800.0,40.329,40.329,40.2841,40.2841,55800.0
2010-02-17 12:15:00,62.82,62.93,62.81,62.92,109500.0,40.2841,40.3546,40.2777,40.3482,109500.0
2010-02-17 12:20:00,62.92,62.92,62.82,62.89,350300.0,40.3482,40.3482,40.2841,40.329,350300.0
2010-02-17 12:25:00,62.89,62.89,62.82,62.82,113700.0,40.329,40.329,40.2841,40.2841,113700.0
2010-02-17 12:30:00,62.83,62.85,62.79,62.81,81400.0,40.2905,40.3033,40.2648,40.2777,81400.0
2010-02-17 12:35:00,62.81,62.81,62.75,62.75,114600.0,40.2777,40.2777,40.2392,40.2392,114600.0
2010-02-17 12:40:00,62.76,62.76,62.68,62.69,136300.0,40.2456,40.2456,40.1943,40.2007,136300.0
2010-02-17 12:45:00,62.69,62.72,62.68,62.7,150900.0,40.2007,40.22,40.1943,40.2071,150900.0
2010-02-17 12:50:00,62.7,62.72,62.66,62.7,96900.0,40.2071,40.22,40.1815,40.2071,96900.0
2010-02-17 12:55:00,62.7,62.79,62.7,62.78,58900.0,40.2071,40.2648,40.2071,40.2584,58900.0
2010-02-17 13:00:00,62.79,62.86,62.77,62.84,108300.0,40.2648,40.3097,40.252,40.2969,108300.0
2010-02-17 13:05:00,62.84,62.84,62.79,62.83,64200.0,40.2969,40.2969,40.2648,40.2905,64200.0
2010-02-17 13:10:00,62.84,62.87,62.82,62.85,62900.0,40.2969,40.3162,40.2841,40.3033,62900.0
2010-02-17 13:15:00,62.86,62.89,62.85,62.87,82700.0,40.3097,40.329,40.3033,40.3162,82700.0
2010-02-17 13:20:00,62.86,62.92,62.85,62.85,74100.0,40.3097,40.3482,40.3033,40.3033,74100.0
2010-02-17 13:25:00,62.85,62.86,62.79,62.8,79600.0,40.3033,40.3097,40.2648,40.2713,79600.0
2010-02-17 13:30:00,62.81,62.81,62.72,62.76,89000.0,40.2777,40.2777,40.22,40.2456,89000.0
2010-02-17 13:35:00,62.76,62.76,62.7,62.71,78200.0,40.2456,40.2456,40.2071,40.2135,78200.0
2010-02-17 13:40:00,62.71,62.74,62.68,62.71,238000.0,40.2135,40.2328,40.1943,40.2135,238000.0
2010-02-17 13:45:00,62.72,62.72,62.61,62.62,127300.0,40.22,40.22,40.1494,40.1558,127300.0
2010-02-17 13:50:00,62.61,62.7,62.59,62.69,72100.0,40.1494,40.2071,40.1366,40.2007,72100.0
2010-02-17 13:55:00,62.7,62.77,62.67,62.76,89200.0,40.2071,40.252,40.1879,40.2456,89200.0
2010-02-17 14:00:00,62.76,62.79,62.63,62.73,175300.0,40.2456,40.2648,40.1622,40.2264,175300.0
2010-02-17 14:05:00,62.74,62.79,62.6,62.78,178300.0,40.2328,40.2648,40.143,40.2584,178300.0
2010-02-17 14:10:00,62.79,62.81,62.75,62.76,74200.0,40.2648,40.2777,40.2392,40.2456,74200.0
2010-02-17 14:15:00,62.76,62.76,62.64,62.64,84900.0,40.2456,40.2456,40.1687,40.1687,84900.0
2010-02-17 14:20:00,62.65,62.67,62.58,62.63,150000.0,40.1751,40.1879,40.1302,40.1622,150000.0
2010-02-17 14:25:00,62.64,62.78,62.61,62.76,84700.0,40.1687,40.2584,40.1494,40.2456,84700.0
2010-02-17 14:30:00,62.76,62.8,62.73,62.78,95600.0,40.2456,40.2713,40.2264,40.2584,95600.0
2010-02-17 14:35:00,62.78,62.82,62.76,62.78,111800.0,40.2584,40.2841,40.2456,40.2584,111800.0
2010-02-17 14:40:00,62.79,62.83,62.76,62.8,95400.0,40.2648,40.2905,40.2456,40.2713,95400.0
2010-02-17 14:45:00,62.81,62.83,62.75,62.75,98500.0,40.2777,40.2905,40.2392,40.2392,98500.0
2010-02-17 14:50:00,62.75,62.83,62.75,62.82,137300.0,40.2392,40.2905,40.2392,40.2841,137300.0
2010-02-17 14:55:00,62.82,62.92,62.81,62.92,123500.0,40.2841,40.3482,40.2777,40.3482,123500.0
2010-02-17 15:00:00,62.92,62.92,62.85,62.89,119600.0,40.3482,40.3482,40.3033,40.329,119600.0
2010-02-17 15:05:00,62.89,62.9,62.81,62.82,135500.0,40.329,40.3354,40.2777,40.2841,135500.0
2010-02-17 15:10:00,62.81,62.9,62.81,62.9,126400.0,40.2777,40.3354,40.2777,40.3354,126400.0
2010-02-17 15:15:00,62.9,62.95,62.89,62.94,118900.0,40.3354,40.3675,40.329,40.361,118900.0
2010-02-17 15:20:00,62.94,62.96,62.83,62.85,180100.0,40.361,40.3739,40.2905,40.3033,180100.0
2010-02-17 15:25:00,62.85,62.9,62.84,62.87,182700.0,40.3033,40.3354,40.2969,40.3162,182700.0
2010-02-17 15:30:00,62.86,62.94,62.86,62.93,193900.0,40.3097,40.361,40.3097,40.3546,193900.0
2010-02-17 15:35:00,62.93,62.95,62.85,62.85,223300.0,40.3546,40.3675,40.3033,40.3033,223300.0
2010-02-17 15:40:00,62.85,62.86,62.79,62.84,268300.0,40.3033,40.3097,40.2648,40.2969,268300.0
2010-02-17 15:45:00,62.85,62.88,62.8,62.82,237200.0,40.3033,40.3226,40.2713,40.2841,237200.0
2010-02-17 15:50:00,62.83,62.84,62.79,62.81,233100.0,40.2905,40.2969,40.2648,40.2777,233100.0
2010-02-17 15:55:00,62.82,62.89,62.77,62.89,478300.0,40.2841,40.329,40.252,40.329,478300.0
2010-02-18 09:30:00,62.73,62.8,62.51,62.73,374500.0,40.2264,40.2713,40.0853,40.2264,374500.0
2010-02-18 09:35:00,62.74,62.87,62.72,62.77,249900.0,40.2328,40.3162,40.22,40.252,249900.0
2010-02-18 09:40:00,62.78,62.83,62.71,62.71,217900.0,40.2584,40.2905,40.2135,40.2135,217900.0
2010-02-18 09:45:00,62.71,62.95,62.71,62.93,263500.0,40.2135,40.3675,40.2135,40.3546,263500.0
2010-02-18 09:50:00,62.93,62.97,62.83,62.92,258900.0,40.3546,40.3803,40.2905,40.3482,258900.0
2010-02-18 09:55:00,62.92,62.96,62.88,62.9,177200.0,40.3482,40.3739,40.3226,40.3354,177200.0
2010-02-18 10:00:00,62.89,62.92,62.83,62.86,353500.0,40.329,40.3482,40.2905,40.3097,353500.0
2010-02-18 10:05:00,62.85,62.87,62.73,62.77,246800.0,40.3033,40.3162,40.2264,40.252,246800.0
2010-02-18 10:10:00,62.77,62.87,62.74,62.8,232700.0,40.252,40.3162,40.2328,40.2713,232700.0
2010-02-18 10:15:00,62.8,62.86,62.76,62.78,358300.0,40.2713,40.3097,40.2456,40.2584,358300.0
2010-02-18 10:20:00,62.77,62.78,62.59,62.61,352200.0,40.252,40.2584,40.1366,40.1494,352200.0
2010-02-18 10:25:00,62.61,62.69,62.56,62.58,221400.0,40.1494,40.2007,40.1174,40.1302,221400.0
2010-02-18 10:30:00,62.57,62.61,62.5,62.6,181900.0,40.1238,40.1494,40.0789,40.143,181900.0
2010-02-18 10:35:00,62.61,62.64,62.52,62.61,376800.0,40.1494,40.1687,40.0917,40.1494,376800.0
2010-02-18 10:40:00,62.61,62.65,62.58,62.65,178300.0,40.1494,40.1751,40.1302,40.1751,178300.0
2010-02-18 10:45:00,62.66,62.68,62.55,62.55,190500.0,40.1815,40.1943,40.1109,40.1109,190500.0
2010-02-18 10:50:00,62.55,62.61,62.48,62.49,178900.0,40.1109,40.1494,40.0661,40.0725,178900.0
2010-02-18 10:55:00,62.5,62.55,62.45,62.51,176400.0,40.0789,40.1109,40.0468,40.0853,176400.0
2010-02-18 11:00:00,62.5,62.51,62.46,62.5,165400.0,40.0789,40.0853,40.0532,40.0789,165400.0
2010-02-18 11:05:00,62.49,62.49,62.41,62.41,162200.0,40.0725,40.0725,40.0212,40.0212,162200.0
2010-02-18 11:10:00,62.41,62.5,62.41,62.44,82900.0,40.0212,40.0789,40.0212,40.0404,82900.0
2010-02-18 11:15:00,62.43,62.44,62.35,62.35,107700.0,40.034,40.0404,39.9827,39.9827,107700.0
2010-02-18 11:20:00,62.36,62.43,62.35,62.43,110900.0,39.9891,40.034,39.9827,40.034,110900.0
2010-02-18 11:25:00,62.43,62.43,62.35,62.38,189500.0,40.034,40.034,39.9827,40.0019,189500.0
2010-02-18 11:30:00,62.37,62.47,62.36,62.44,161600.0,39.9955,40.0596,39.9891,40.0404,161600.0
2010-02-18 11:35:00,62.44,62.52,62.44,62.52,97800.0,40.0404,40.0917,40.0404,40.0917,97800.0
2010-02-18 11:40:00,62.52,62.63,62.51,62.63,131000.0,40.0917,40.1622,40.0853,40.1622,131000.0
2010-02-18 11:45:00,62.63,62.66,62.62,62.64,98200.0,40.1622,40.1815,40.1558,40.1687,98200.0
2010-02-18 11:50:00,62.64,62.71,62.63,62.69,166600.0,40.1687,40.2135,40.1622,40.2007,166600.0
2010-02-18 11:55:00,62.69,62.69,62.64,62.65,59800.0,40.2007,40.2007,40.1687,40.1751,59800.0
2010-02-18 12:00:00,62.65,62.71,62.65,62.68,98600.0,40.1751,40.2135,40.1751,40.1943,98600.0
2010-02-18 12:05:00,62.68,62.7,62.6,62.61,140400.0,40.1943,40.2071,40.143,40.1494,140400.0
2010-02-18 12:10:00,62.61,62.66,62.59,62.64,121700.0,40.1494,40.1815,40.1366,40.1687,121700.0
2010-02-18 12:15:00,62.64,62.65,62.55,62.58,106800.0,40.1687,40.1751,40.1109,40.1302,106800.0
2010-02-18 12:20:00,62.58,62.61,62.57,62.59,68700.0,40.1302,40.1494,40.1238,40.1366,68700.0
2010-02-18 12:25:00,62.59,62.61,62.58,62.61,52200.0,40.1366,40.1494,40.1302,40.1494,52200.0
2010-02-18 12:30:00,62.61,62.64,62.58,62.58,71700.0,40.1494,40.1687,40.1302,40.1302,71700.0
2010-02-18 12:35:00,62.58,62.59,62.5,62.54,98200.0,40.1302,40.1366,40.0789,40.1045,98200.0
2010-02-18 12:40:00,62.54,62.58,62.52,62.57,46100.0,40.1045,40.1302,40.0917,40.1238,46100.0
2010-02-18 12:45:00,62.57,62.6,62.57,62.58,66200.0,40.1238,40.143,40.1238,40.1302,66200.0
2010-02-18 12:50:00,62.58,62.6,62.58,62.59,37100.0,40.1302,40.143,40.1302,40.1366,37100.0
2010-02-18 12:55:00,62.59,62.59,62.52,62.53,73500.0,40.1366,40.1366,40.0917,40.0981,73500.0
2010-02-18 13:00:00,62.53,62.6,62.47,62.55,166000.0,40.0981,40.143,40.0596,40.1109,166000.0
2010-02-18 13:05:00,62.55,62.55,62.44,62.44,60500.0,40.1109,40.1109,40.0404,40.0404,60500.0
2010-02-18 13:10:00,62.45,62.46,62.41,62.43,59700.0,40.0468,40.0532,40.0212,40.034,59700.0
2010-02-18 13:15:00,62.43,62.45,62.42,62.45,46700.0,40.034,40.0468,40.0276,40.0468,46700.0
2010-02-18 13:20:00,62.46,62.49,62.43,62.49,49800.0,40.0532,40.0725,40.034,40.0725,49800.0
2010-02-18 13:25:00,62.49,62.54,62.47,62.51,83600.0,40.0725,40.1045,40.0596,40.0853,83600.0
2010-02-18 13:30:00,62.52,62.65,62.51,62.64,138700.0,40.0917,40.1751,40.0853,40.1687,138700.0
2010-02-18 13:35:00,62.65,62.68,62.6,62.61,127900.0,40.1751,40.1943,40.143,40.1494,127900.0
2010-02-18 13:40:00,62.61,62.67,62.59,62.64,118700.0,40.1494,40.1879,40.1366,40.1687,118700.0
2010-02-18 13:45:00,62.64,62.79,62.62,62.76,291000.0,40.1687,40.2648,40.1558,40.2456,291000.0
2010-02-18 13:50:00,62.76,62.81,62.71,62.71,168100.0,40.2456,40.2777,40.2135,40.2135,168100.0
2010-02-18 13:55:00,62.72,62.79,62.71,62.75,141000.0,40.22,40.2648,40.2135,40.2392,141000.0
2010-02-18 14:00:00,62.75,62.79,62.75,62.78,117500.0,40.2392,40.2648,40.2392,40.2584,117500.0
2010-02-18 14:05:00,62.79,62.85,62.78,62.83,137900.0,40.2648,40.3033,40.2584,40.2905,137900.0
2010-02-18 14:10:00,62.83,62.84,62.72,62.72,94700.0,40.2905,40.2969,40.22,40.22,94700.0
2010-02-18 14:15:00,62.73,62.91,62.71,62.89,226900.0,40.2264,40.3418,40.2135,40.329,226900.0
2010-02-18 14:20:00,62.89,62.99,62.88,62.98,330800.0,40.329,40.3931,40.3226,40.3867,330800.0
2010-02-18 14:25:00,62.98,63.12,62.93,63.04,1156700.0,40.3867,40.4765,40.3546,40.4252,1156700.0
2010-02-18 14:30:00,63.05,63.17,62.99,63.1,381800.0,40.4316,40.5085,40.3931,40.4636,381800.0
2010-02-18 14:35:00,63.1,63.27,63.08,63.24,421600.0,40.4636,40.5727,40.4508,40.5534,421600.0
2010-02-18 14:40:00,63.24,63.41,63.22,63.4,376800.0,40.5534,40.6624,40.5406,40.656,376800.0
2010-02-18 14:45:00,63.41,63.46,63.28,63.36,414800.0,40.6624,40.6945,40.5791,40.6304,414800.0
2010-02-18 14:50:00,63.37,63.37,63.26,63.35,223000.0,40.6368,40.6368,40.5662,40.624,223000.0
2010-02-18 14:55:00,63.35,63.42,63.32,63.35,215200.0,40.624,40.6688,40.6047,40.624,215200.0
2010-02-18 15:00:00,63.35,63.37,63.29,63.34,257800.0,40.624,40.6368,40.5855,40.6175,257800.0
2010-02-18 15:05:00,63.33,63.41,63.33,63.38,247500.0,40.6111,40.6624,40.6111,40.6432,247500.0
2010-02-18 15:10:00,63.37,63.4,63.34,63.39,172200.0,40.6368,40.656,40.6175,40.6496,172200.0
2010-02-18 15:15:00,63.39,63.41,63.37,63.4,193000.0,40.6496,40.6624,40.6368,40.656,193000.0
2010-02-18 15:20:00,63.4,63.42,63.37,63.4,224900.0,40.656,40.6688,40.6368,40.656,224900.0
2010-02-18 15:25:00,63.4,63.41,63.35,63.39,231100.0,40.656,40.6624,40.624,40.6496,231100.0
2010-02-18 15:30:00,63.4,63.42,63.36,63.39,314200.0,40.656,40.6688,40.6304,40.6496,314200.0
2010-02-18 15:35:00,63.4,63.42,63.36,63.37,210500.0,40.656,40.6688,40.6304,40.6368,210500.0
2010-02-18 15:40:00,63.37,63.43,63.37,63.42,472800.0,40.6368,40.6753,40.6368,40.6688,472800.0
2010-02-18 15:45:00,63.42,63.5,63.41,63.46,514500.0,40.6688,40.7201,40.6624,40.6945,514500.0
2010-02-18 15:50:00,63.47,63.47,63.37,63.4,286100.0,40.7009,40.7009,40.6368,40.656,286100.0
2010-02-18 15:55:00,63.4,63.43,63.37,63.37,347000.0,40.656,40.6753,40.6368,40.6368,347000.0
2010-02-19 09:30:00,63.28,63.37,63.11,63.17,2129300.0,40.5791,40.6368,40.4701,40.5085,2129300.0
2010-02-19 09:35:00,63.15,63.37,63.13,63.37,248600.0,40.4957,40.6368,40.4829,40.6368,248600.0
2010-02-19 09:40:00,63.38,63.46,63.21,63.22,103000.0,40.6432,40.6945,40.5342,40.5406,103000.0
2010-02-19 09:45:00,63.22,63.31,63.11,63.12,134200.0,40.5406,40.5983,40.4701,40.4765,134200.0
2010-02-19 09:50:00,63.13,63.14,63.09,63.11,144600.0,40.4829,40.4893,40.4572,40.4701,144600.0
2010-02-19 09:55:00,63.1,63.18,63.02,63.03,149800.0,40.4636,40.5149,40.4123,40.4188,149800.0
2010-02-19 10:00:00,63.04,63.19,63.03,63.13,139200.0,40.4252,40.5214,40.4188,40.4829,139200.0
2010-02-19 10:05:00,63.13,63.29,63.12,63.28,124700.0,40.4829,40.5855,40.4765,40.5791,124700.0
2010-02-19 10:10:00,63.28,63.33,63.22,63.32,95100.0,40.5791,40.6111,40.5406,40.6047,95100.0
2010-02-19 10:15:00,63.33,63.4,63.32,63.4,82800.0,40.6111,40.656,40.6047,40.656,82800.0
2010-02-19 10:20:00,63.39,63.49,63.37,63.44,154800.0,40.6496,40.7137,40.6368,40.6817,154800.0
2010-02-19 10:25:00,63.44,63.5,63.41,63.42,98000.0,40.6817,40.7201,40.6624,40.6688,98000.0
2010-02-19 10:30:00,63.42,63.45,63.39,63.42,62400.0,40.6688,40.6881,40.6496,40.6688,62400.0
2010-02-19 10:35:00,63.41,63.45,63.38,63.42,62500.0,40.6624,40.6881,40.6432,40.6688,62500.0
2010-02-19 10:40:00,63.41,63.5,63.38,63.47,108500.0,40.6624,40.7201,40.6432,40.7009,108500.0
2010-02-19 10:45:00,63.47,63.59,63.45,63.46,232700.0,40.7009,40.7779,40.6881,40.6945,232700.0
2010-02-19 10:50:00,63.45,63.48,63.38,63.39,60900.0,40.6881,40.7073,40.6432,40.6496,60900.0
2010-02-19 10:55:00,63.38,63.47,63.38,63.43,67900.0,40.6432,40.7009,40.6432,40.6753,67900.0
2010-02-19 11:00:00,63.44,63.45,63.38,63.43,66700.0,40.6817,40.6881,40.6432,40.6753,66700.0
2010-02-19 11:05:00,63.42,63.53,63.4,63.51,57900.0,40.6688,40.7394,40.656,40.7266,57900.0
2010-02-19 11:10:00,63.51,63.6,63.5,63.6,102600.0,40.7266,40.7843,40.7201,40.7843,102600.0
2010-02-19 11:15:00,63.6,63.68,63.58,63.63,183400.0,40.7843,40.8356,40.7714,40.8035,183400.0
2010-02-19 11:20:00,63.64,63.73,63.63,63.72,135600.0,40.8099,40.8676,40.8035,40.8612,135600.0
2010-02-19 11:25:00,63.71,63.74,63.67,63.73,83700.0,40.8548,40.874,40.8292,40.8676,83700.0
2010-02-19 11:30:00,63.74,63.74,63.67,63.68,86500.0,40.874,40.874,40.8292,40.8356,86500.0
2010-02-19 11:35:00,63.67,63.68,63.65,63.66,45600.0,40.8292,40.8356,40.8163,40.8227,45600.0
2010-02-19 11:40:00,63.66,63.7,63.64,63.64,60600.0,40.8227,40.8484,40.8099,40.8099,60600.0
2010-02-19 11:45:00,63.64,63.66,63.62,63.63,50700.0,40.8099,40.8227,40.7971,40.8035,50700.0
2010-02-19 11:50:00,63.63,63.64,63.62,63.63,52400.0,40.8035,40.8099,40.7971,40.8035,52400.0
2010-02-19 11:55:00,63.63,63.67,63.57,63.65,117900.0,40.8035,40.8292,40.765,40.8163,117900.0
2010-02-19 12:00:00,63.65,63.73,63.64,63.66,64800.0,40.8163,40.8676,40.8099,40.8227,64800.0
2010-02-19 12:05:00,63.65,63.72,63.61,63.66,55100.0,40.8163,40.8612,40.7907,40.8227,55100.0
2010-02-19 12:10:00,63.65,63.68,63.59,63.6,43700.0,40.8163,40.8356,40.7779,40.7843,43700.0
2010-02-19 12:15:00,63.6,63.62,63.57,63.59,77800.0,40.7843,40.7971,40.765,40.7779,77800.0
2010-02-19 12:20:00,63.58,63.61,63.53,63.56,110300.0,40.7714,40.7907,40.7394,40.7586,110300.0
2010-02-19 12:25:00,63.55,63.58,63.5,63.52,133400.0,40.7522,40.7714,40.7201,40.733,133400.0
2010-02-19 12:30:00,63.52,63.56,63.5,63.52,49100.0,40.733,40.7586,40.7201,40.733,49100.0
2010-02-19 12:35:00,63.52,63.53,63.5,63.53,56000.0,40.733,40.7394,40.7201,40.7394,56000.0
2010-02-19 12:40:00,63.53,63.54,63.52,63.53,56400.0,40.7394,40.7458,40.733,40.7394,56400.0
2010-02-19 12:45:00,63.54,63.55,63.48,63.51,84300.0,40.7458,40.7522,40.7073,40.7266,84300.0
2010-02-19 12:50:00,63.51,63.55,63.5,63.55,24600.0,40.7266,40.7522,40.7201,40.7522,24600.0
2010-02-19 12:55:00,63.56,63.57,63.52,63.56,74900.0,40.7586,40.765,40.733,40.7586,74900.0
2010-02-19 13:00:00,63.55,63.58,63.46,63.46,75600.0,40.7522,40.7714,40.6945,40.6945,75600.0
2010-02-19 13:05:00,63.46,63.47,63.44,63.44,45500.0,40.6945,40.7009,40.6817,40.6817,45500.0
2010-02-19 13:10:00,63.45,63.5,63.44,63.5,42600.0,40.6881,40.7201,40.6817,40.7201,42600.0
2010-02-19 13:15:00,63.5,63.51,63.45,63.45,42600.0,40.7201,40.7266,40.6881,40.6881,42600.0
2010-02-19 13:20:00,63.45,63.47,63.42,63.43,48000.0,40.6881,40.7009,40.6688,40.6753,48000.0
2010-02-19 13:25:00,63.44,63.46,63.4,63.43,78100.0,40.6817,40.6945,40.656,40.6753,78100.0
2010-02-19 13:30:00,63.42,63.48,63.41,63.48,46200.0,40.6688,40.7073,40.6624,40.7073,46200.0
2010-02-19 13:35:00,63.48,63.5,63.45,63.49,33200.0,40.7073,40.7201,40.6881,40.7137,33200.0
2010-02-19 13:40:00,63.49,63.5,63.48,63.48,26000.0,40.7137,40.7201,40.7073,40.7073,26000.0
2010-02-19 13:45:00,63.48,63.55,63.47,63.48,67800.0,40.7073,40.7522,40.7009,40.7073,67800.0
2010-02-19 13:50:00,63.48,63.49,63.4,63.47,99500.0,40.7073,40.7137,40.656,40.7009,99500.0
2010-02-19 13:55:00,63.47,63.48,63.42,63.46,65500.0,40.7009,40.7073,40.6688,40.6945,65500.0
2010-02-19 14:00:00,63.46,63.48,63.45,63.47,34600.0,40.6945,40.7073,40.6881,40.7009,34600.0
2010-02-19 14:05:00,63.47,63.48,63.4,63.43,56000.0,40.7009,40.7073,40.656,40.6753,56000.0
2010-02-19 14:10:00,63.42,63.46,63.41,63.45,105100.0,40.6688,40.6945,40.6624,40.6881,105100.0
2010-02-19 14:15:00,63.44,63.5,63.44,63.46,45700.0,40.6817,40.7201,40.6817,40.6945,45700.0
2010-02-19 14:20:00,63.45,63.47,63.42,63.44,56100.0,40.6881,40.7009,40.6688,40.6817,56100.0
2010-02-19 14:25:00,63.44,63.46,63.43,63.45,34800.0,40.6817,40.6945,40.6753,40.6881,34800.0
2010-02-19 14:30:00,63.45,63.51,63.44,63.51,56200.0,40.6881,40.7266,40.6817,40.7266,56200.0
2010-02-19 14:35:00,63.51,63.52,63.48,63.5,56100.0,40.7266,40.733,40.7073,40.7201,56100.0
2010-02-19 14:40:00,63.49,63.49,63.42,63.44,76800.0,40.7137,40.7137,40.6688,40.6817,76800.0
2010-02-19 14:45:00,63.44,63.55,63.41,63.42,46600.0,40.6817,40.7522,40.6624,40.6688,46600.0
2010-02-19 14:50:00,63.43,63.48,63.42,63.48,77900.0,40.6753,40.7073,40.6688,40.7073,77900.0
2010-02-19 14:55:00,63.48,63.5,63.41,63.42,72700.0,40.7073,40.7201,40.6624,40.6688,72700.0
2010-02-19 15:00:00,63.42,63.43,63.39,63.4,104300.0,40.6688,40.6753,40.6496,40.656,104300.0
2010-02-19 15:05:00,63.39,63.41,63.35,63.36,131400.0,40.6496,40.6624,40.624,40.6304,131400.0
2010-02-19 15:10:00,63.35,63.36,63.21,63.22,188300.0,40.624,40.6304,40.5342,40.5406,188300.0
2010-02-19 15:15:00,63.21,63.3,63.21,63.29,86000.0,40.5342,40.5919,40.5342,40.5855,86000.0
2010-02-19 15:20:00,63.29,63.49,63.28,63.31,95900.0,40.5855,40.7137,40.5791,40.5983,95900.0
2010-02-19 15:25:00,63.31,63.32,63.24,63.25,94000.0,40.5983,40.6047,40.5534,40.5598,94000.0
2010-02-19 15:30:00,63.25,63.49,63.25,63.36,126700.0,40.5598,40.7137,40.5598,40.6304,126700.0
2010-02-19 15:35:00,63.36,63.43,63.36,63.43,107400.0,40.6304,40.6753,40.6304,40.6753,107400.0
2010-02-19 15:40:00,63.43,63.56,63.43,63.52,232500.0,40.6753,40.7586,40.6753,40.733,232500.0
2010-02-19 15:45:00,63.51,63.57,63.5,63.55,174400.0,40.7266,40.765,40.7201,40.7522,174400.0
2010-02-19 15:50:00,63.55,63.55,63.36,63.41,231000.0,40.7522,40.7522,40.6304,40.6624,231000.0
2010-02-19 15:55:00,63.41,63.48,63.4,63.44,384200.0,40.6624,40.7073,40.656,40.6817,384200.0
2010-02-22 09:30:00,63.69,63.8,63.56,63.79,312400.0,40.842,40.9125,40.7586,40.9061,312400.0
2010-02-22 09:35:00,63.79,63.84,63.73,63.84,231900.0,40.9061,40.9382,40.8676,40.9382,231900.0
2010-02-22 09:40:00,63.84,63.88,63.6,63.74,202400.0,40.9382,40.9638,40.7843,40.874,202400.0
2010-02-22 09:45:00,63.72,63.76,63.56,63.57,166000.0,40.8612,40.8869,40.7586,40.765,166000.0
2010-02-22 09:50:00,63.57,63.61,63.5,63.56,152200.0,40.765,40.7907,40.7201,40.7586,152200.0
2010-02-22 09:55:00,63.56,63.76,63.56,63.72,162000.0,40.7586,40.8869,40.7586,40.8612,162000.0
2010-02-22 10:00:00,63.72,63.78,63.6,63.6,240500.0,40.8612,40.8997,40.7843,40.7843,240500.0
2010-02-22 10:05:00,63.6,63.7,63.58,63.6,204900.0,40.7843,40.8484,40.7714,40.7843,204900.0
2010-02-22 10:10:00,63.6,63.68,63.6,63.65,113300.0,40.7843,40.8356,40.7843,40.8163,113300.0
2010-02-22 10:15:00,63.64,63.7,63.62,63.62,109500.0,40.8099,40.8484,40.7971,40.7971,109500.0
2010-02-22 10:20:00,63.62,63.7,63.61,63.61,96500.0,40.7971,40.8484,40.7907,40.7907,96500.0
2010-02-22 10:25:00,63.62,63.64,63.59,63.59,75200.0,40.7971,40.8099,40.7779,40.7779,75200.0
2010-02-22 10:30:00,63.59,63.68,63.57,63.64,126600.0,40.7779,40.8356,40.765,40.8099,126600.0
2010-02-22 10:35:00,63.64,63.66,63.62,63.65,72400.0,40.8099,40.8227,40.7971,40.8163,72400.0
2010-02-22 10:40:00,63.66,63.75,63.64,63.67,107900.0,40.8227,40.8805,40.8099,40.8292,107900.0
2010-02-22 10:45:00,63.66,63.68,63.63,63.63,69300.0,40.8227,40.8356,40.8035,40.8035,69300.0
2010-02-22 10:50:00,63.63,63.63,63.57,63.62,84700.0,40.8035,40.8035,40.765,40.7971,84700.0
2010-02-22 10:55:00,63.62,63.63,63.59,63.6,107000.0,40.7971,40.8035,40.7779,40.7843,107000.0
2010-02-22 11:00:00,63.6,63.64,63.57,63.57,93300.0,40.7843,40.8099,40.765,40.765,93300.0
2010-02-22 11:05:00,63.57,63.58,63.52,63.55,65800.0,40.765,40.7714,40.733,40.7522,65800.0
2010-02-22 11:10:00,63.55,63.55,63.5,63.51,76300.0,40.7522,40.7522,40.7201,40.7266,76300.0
2010-02-22 11:15:00,63.51,63.57,63.5,63.57,59700.0,40.7266,40.765,40.7201,40.765,59700.0
2010-02-22 11:20:00,63.57,63.59,63.55,63.55,60400.0,40.765,40.7779,40.7522,40.7522,60400.0
2010-02-22 11:25:00,63.55,63.56,63.43,63.47,147700.0,40.7522,40.7586,40.6753,40.7009,147700.0
2010-02-22 11:30:00,63.47,63.53,63.44,63.49,70800.0,40.7009,40.7394,40.6817,40.7137,70800.0
2010-02-22 11:35:00,63.49,63.51,63.42,63.44,65100.0,40.7137,40.7266,40.6688,40.6817,65100.0
2010-02-22 11:40:00,63.43,63.57,63.43,63.57,90900.0,40.6753,40.765,40.6753,40.765,90900.0
2010-02-22 11:45:00,63.57,63.62,63.55,63.55,99700.0,40.765,40.7971,40.7522,40.7522,99700.0
2010-02-22 11:50:00,63.55,63.58,63.52,63.57,103000.0,40.7522,40.7714,40.733,40.765,103000.0
2010-02-22 11:55:00,63.57,63.61,63.56,63.6,50000.0,40.765,40.7907,40.7586,40.7843,50000.0
2010-02-22 12:00:00,63.61,63.62,63.56,63.61,61700.0,40.7907,40.7971,40.7586,40.7907,61700.0
2010-02-22 12:05:00,63.62,63.62,63.47,63.58,100100.0,40.7971,40.7971,40.7009,40.7714,100100.0
2010-02-22 12:10:00,63.6,63.62,63.54,63.61,114500.0,40.7843,40.7971,40.7458,40.7907,114500.0
2010-02-22 12:15:00,63.61,63.62,63.55,63.55,55100.0,40.7907,40.7971,40.7522,40.7522,55100.0
2010-02-22 12:20:00,63.55,63.57,63.51,63.51,43800.0,40.7522,40.765,40.7266,40.7266,43800.0
2010-02-22 12:25:00,63.51,63.58,63.5,63.56,65400.0,40.7266,40.7714,40.7201,40.7586,65400.0
2010-02-22 12:30:00,63.56,63.58,63.55,63.57,56100.0,40.7586,40.7714,40.7522,40.765,56100.0
2010-02-22 12:35:00,63.57,63.64,63.57,63.63,68300.0,40.765,40.8099,40.765,40.8035,68300.0
2010-02-22 12:40:00,63.63,63.64,63.61,63.61,34600.0,40.8035,40.8099,40.7907,40.7907,34600.0
2010-02-22 12:45:00,63.61,63.63,63.58,63.58,80400.0,40.7907,40.8035,40.7714,40.7714,80400.0
2010-02-22 12:50:00,63.58,63.61,63.57,63.6,63900.0,40.7714,40.7907,40.765,40.7843,63900.0
2010-02-22 12:55:00,63.61,63.64,63.6,63.61,50300.0,40.7907,40.8099,40.7843,40.7907,50300.0
2010-02-22 13:00:00,63.6,63.66,63.6,63.63,72000.0,40.7843,40.8227,40.7843,40.8035,72000.0
2010-02-22 13:05:00,63.64,63.64,63.55,63.57,32300.0,40.8099,40.8099,40.7522,40.765,32300.0
2010-02-22 13:10:00,63.58,63.59,63.55,63.55,40900.0,40.7714,40.7779,40.7522,40.7522,40900.0
2010-02-22 13:15:00,63.56,63.59,63.55,63.55,49500.0,40.7586,40.7779,40.7522,40.7522,49500.0
2010-02-22 13:20:00,63.55,63.58,63.55,63.56,68100.0,40.7522,40.7714,40.7522,40.7586,68100.0
2010-02-22 13:25:00,63.56,63.58,63.54,63.56,42900.0,40.7586,40.7714,40.7458,40.7586,42900.0
2010-02-22 13:30:00,63.56,63.58,63.54,63.58,60400.0,40.7586,40.7714,40.7458,40.7714,60400.0
2010-02-22 13:35:00,63.58,63.62,63.58,63.6,36000.0,40.7714,40.7971,40.7714,40.7843,36000.0
2010-02-22 13:40:00,63.59,63.62,63.59,63.61,44200.0,40.7779,40.7971,40.7779,40.7907,44200.0
2010-02-22 13:45:00,63.62,63.66,63.6,63.63,110500.0,40.7971,40.8227,40.7843,40.8035,110500.0
2010-02-22 13:50:00,63.62,63.62,63.58,63.58,30600.0,40.7971,40.7971,40.7714,40.7714,30600.0
2010-02-22 13:55:00,63.58,63.59,63.54,63.56,58600.0,40.7714,40.7779,40.7458,40.7586,58600.0
2010-02-22 14:00:00,63.56,63.62,63.56,63.61,33700.0,40.7586,40.7971,40.7586,40.7907,33700.0
2010-02-22 14:05:00,63.61,63.61,63.55,63.56,50900.0,40.7907,40.7907,40.7522,40.7586,50900.0
2010-02-22 14:10:00,63.56,63.6,63.56,63.59,27600.0,40.7586,40.7843,40.7586,40.7779,27600.0
2010-02-22 14:15:00,63.59,63.62,63.58,63.61,43100.0,40.7779,40.7971,40.7714,40.7907,43100.0
2010-02-22 14:20:00,63.62,63.62,63.59,63.6,66800.0,40.7971,40.7971,40.7779,40.7843,66800.0
2010-02-22 14:25:00,63.6,63.61,63.56,63.58,47700.0,40.7843,40.7907,40.7586,40.7714,47700.0
2010-02-22 14:30:00,63.58,63.61,63.57,63.58,43300.0,40.7714,40.7907,40.765,40.7714,43300.0
2010-02-22 14:35:00,63.58,63.59,63.56,63.58,38600.0,40.7714,40.7779,40.7586,40.7714,38600.0
2010-02-22 14:40:00,63.59,63.59,63.55,63.58,79000.0,40.7779,40.7779,40.7522,40.7714,79000.0
2010-02-22 14:45:00,63.57,63.62,63.54,63.55,105700.0,40.765,40.7971,40.7458,40.7522,105700.0
2010-02-22 14:50:00,63.54,63.56,63.51,63.53,128900.0,40.7458,40.7586,40.7266,40.7394,128900.0
2010-02-22 14:55:00,63.53,63.56,63.53,63.54,169600.0,40.7394,40.7586,40.7394,40.7458,169600.0
2010-02-22 15:00:00,63.54,63.54,63.49,63.51,89400.0,40.7458,40.7458,40.7137,40.7266,89400.0
2010-02-22 15:05:00,63.51,63.53,63.5,63.52,105700.0,40.7266,40.7394,40.7201,40.733,105700.0
2010-02-22 15:10:00,63.52,63.59,63.52,63.59,139600.0,40.733,40.7779,40.733,40.7779,139600.0
2010-02-22 15:15:00,63.58,63.59,63.54,63.55,91800.0,40.7714,40.7779,40.7458,40.7522,91800.0
2010-02-22 15:20:00,63.54,63.57,63.49,63.51,143000.0,40.7458,40.765,40.7137,40.7266,143000.0
2010-02-22 15:25:00,63.51,63.55,63.5,63.55,72800.0,40.7266,40.7522,40.7201,40.7522,72800.0
2010-02-22 15:30:00,63.55,63.56,63.49,63.56,176000.0,40.7522,40.7586,40.7137,40.7586,176000.0
2010-02-22 15:35:00,63.56,63.57,63.53,63.56,120600.0,40.7586,40.765,40.7394,40.7586,120600.0
2010-02-22 15:40:00,63.57,63.59,63.35,63.39,268800.0,40.765,40.7779,40.624,40.6496,268800.0
2010-02-22 15:45:00,63.39,63.44,63.32,63.36,220000.0,40.6496,40.6817,40.6047,40.6304,220000.0
2010-02-22 15:50:00,63.36,63.41,63.3,63.39,318500.0,40.6304,40.6624,40.5919,40.6496,318500.0
2010-02-22 15:55:00,63.39,63.43,63.31,63.43,322600.0,40.6496,40.6753,40.5983,40.6753,322600.0
2010-02-23 09:30:00,63.23,63.36,63.07,63.28,236300.0,40.547,40.6304,40.4444,40.5791,236300.0
2010-02-23 09:35:00,63.29,63.54,63.25,63.53,158000.0,40.5855,40.7458,40.5598,40.7394,158000.0
2010-02-23 09:40:00,63.52,63.7,63.52,63.62,196100.0,40.733,40.8484,40.733,40.7971,196100.0
2010-02-23 09:45:00,63.61,63.82,63.61,63.81,186200.0,40.7907,40.9253,40.7907,40.9189,186200.0
2010-02-23 09:50:00,63.81,63.81,63.73,63.74,126900.0,40.9189,40.9189,40.8676,40.874,126900.0
2010-02-23 09:55:00,63.74,63.74,63.61,63.61,191600.0,40.874,40.874,40.7907,40.7907,191600.0
2010-02-23 10:00:00,63.69,63.69,63.26,63.35,368000.0,40.842,40.842,40.5662,40.624,368000.0
2010-02-23 10:05:00,63.35,63.37,63.24,63.29,223400.0,40.624,40.6368,40.5534,40.5855,223400.0
2010-02-23 10:10:00,63.29,63.29,63.01,63.02,263400.0,40.5855,40.5855,40.4059,40.4123,263400.0
2010-02-23 10:15:00,63.02,63.14,62.99,63.11,297500.0,40.4123,40.4893,40.3931,40.4701,297500.0
2010-02-23 10:20:00,63.11,63.19,63.09,63.12,112800.0,40.4701,40.5214,40.4572,40.4765,112800.0
2010-02-23 10:25:00,63.12,63.2,63.11,63.14,72400.0,40.4765,40.5278,40.4701,40.4893,72400.0
2010-02-23 10:30:00,63.14,63.14,63.08,63.1,116000.0,40.4893,40.4893,40.4508,40.4636,116000.0
2010-02-23 10:35:00,63.1,63.17,63.07,63.1,147700.0,40.4636,40.5085,40.4444,40.4636,147700.0
2010-02-23 10:40:00,63.1,63.11,63.02,63.03,120800.0,40.4636,40.4701,40.4123,40.4188,120800.0
2010-02-23 10:45:00,63.04,63.04,62.95,63.0,138800.0,40.4252,40.4252,40.3675,40.3995,138800.0
2010-02-23 10:50:00,63.0,63.0,62.92,62.99,99800.0,40.3995,40.3995,40.3482,40.3931,99800.0
2010-02-23 10:55:00,62.99,63.02,62.98,62.98,98000.0,40.3931,40.4123,40.3867,40.3867,98000.0
2010-02-23 11:00:00,62.99,63.09,62.97,63.06,281400.0,40.3931,40.4572,40.3803,40.438,281400.0
2010-02-23 11:05:00,63.05,63.05,62.97,63.0,130900.0,40.4316,40.4316,40.3803,40.3995,130900.0
2010-02-23 11:10:00,62.99,63.02,62.96,63.0,130300.0,40.3931,40.4123,40.3739,40.3995,130300.0
2010-02-23 11:15:00,62.99,63.06,62.93,63.06,106300.0,40.3931,40.438,40.3546,40.438,106300.0
2010-02-23 11:20:00,63.07,63.1,63.06,63.1,65200.0,40.4444,40.4636,40.438,40.4636,65200.0
2010-02-23 11:25:00,63.1,63.19,63.09,63.18,60000.0,40.4636,40.5214,40.4572,40.5149,60000.0
2010-02-23 11:30:00,63.18,63.26,63.17,63.25,117100.0,40.5149,40.5662,40.5085,40.5598,117100.0
2010-02-23 11:35:00,63.25,63.34,63.25,63.28,113200.0,40.5598,40.6175,40.5598,40.5791,113200.0
2010-02-23 11:40:00,63.27,63.28,63.21,63.23,125500.0,40.5727,40.5791,40.5342,40.547,125500.0
2010-02-23 11:45:00,63.21,63.3,63.16,63.29,130600.0,40.5342,40.5919,40.5021,40.5855,130600.0
2010-02-23 11:50:00,63.29,63.3,63.22,63.24,56600.0,40.5855,40.5919,40.5406,40.5534,56600.0
2010-02-23 11:55:00,63.25,63.31,63.24,63.29,89900.0,40.5598,40.5983,40.5534,40.5855,89900.0
2010-02-23 12:00:00,63.29,63.29,63.2,63.24,68600.0,40.5855,40.5855,40.5278,40.5534,68600.0
2010-02-23 12:05:00,63.23,63.29,63.22,63.27,50000.0,40.547,40.5855,40.5406,40.5727,50000.0
2010-02-23 12:10:00,63.27,63.31,63.21,63.27,134900.0,40.5727,40.5983,40.5342,40.5727,134900.0
2010-02-23 12:15:00,63.27,63.27,63.18,63.24,52700.0,40.5727,40.5727,40.5149,40.5534,52700.0
2010-02-23 12:20:00,63.24,63.25,63.15,63.17,76800.0,40.5534,40.5598,40.4957,40.5085,76800.0
2010-02-23 12:25:00,63.16,63.21,63.14,63.21,39900.0,40.5021,40.5342,40.4893,40.5342,39900.0
2010-02-23 12:30:00,63.2,63.25,63.2,63.21,72500.0,40.5278,40.5598,40.5278,40.5342,72500.0
2010-02-23 12:35:00,63.22,63.23,63.15,63.18,52200.0,40.5406,40.547,40.4957,40.5149,52200.0
2010-02-23 12:40:00,63.18,63.21,63.13,63.13,75100.0,40.5149,40.5342,40.4829,40.4829,75100.0
2010-02-23 12:45:00,63.13,63.23,63.13,63.23,60700.0,40.4829,40.547,40.4829,40.547,60700.0
2010-02-23 12:50:00,63.23,63.25,63.18,63.22,40300.0,40.547,40.5598,40.5149,40.5406,40300.0
2010-02-23 12:55:00,63.21,63.25,63.17,63.24,45200.0,40.5342,40.5598,40.5085,40.5534,45200.0
2010-02-23 13:00:00,63.25,63.25,63.16,63.19,57200.0,40.5598,40.5598,40.5021,40.5214,57200.0
2010-02-23 13:05:00,63.19,63.24,63.16,63.21,51500.0,40.5214,40.5534,40.5021,40.5342,51500.0
2010-02-23 13:10:00,63.21,63.24,63.18,63.18,47600.0,40.5342,40.5534,40.5149,40.5149,47600.0
2010-02-23 13:15:00,63.18,63.21,63.18,63.19,59800.0,40.5149,40.5342,40.5149,40.5214,59800.0
2010-02-23 13:20:00,63.19,63.28,63.18,63.26,47100.0,40.5214,40.5791,40.5149,40.5662,47100.0
2010-02-23 13:25:00,63.27,63.29,63.26,63.28,31500.0,40.5727,40.5855,40.5662,40.5791,31500.0
2010-02-23 13:30:00,63.28,63.28,63.17,63.19,76200.0,40.5791,40.5791,40.5085,40.5214,76200.0
2010-02-23 13:35:00,63.19,63.22,63.17,63.18,50400.0,40.5214,40.5406,40.5085,40.5149,50400.0
2010-02-23 13:40:00,63.18,63.19,63.1,63.1,75100.0,40.5149,40.5214,40.4636,40.4636,75100.0
2010-02-23 13:45:00,63.1,63.16,63.1,63.15,79900.0,40.4636,40.5021,40.4636,40.4957,79900.0
2010-02-23 13:50:00,63.16,63.17,63.11,63.13,58300.0,40.5021,40.5085,40.4701,40.4829,58300.0
2010-02-23 13:55:00,63.11,63.13,63.1,63.11,47700.0,40.4701,40.4829,40.4636,40.4701,47700.0
2010-02-23 14:00:00,63.12,63.13,63.07,63.1,102700.0,40.4765,40.4829,40.4444,40.4636,102700.0
2010-02-23 14:05:00,63.11,63.18,63.1,63.15,68700.0,40.4701,40.5149,40.4636,40.4957,68700.0
2010-02-23 14:10:00,63.16,63.2,63.14,63.15,62200.0,40.5021,40.5278,40.4893,40.4957,62200.0
2010-02-23 14:15:00,63.15,63.18,63.11,63.12,57400.0,40.4957,40.5149,40.4701,40.4765,57400.0
2010-02-23 14:20:00,63.11,63.13,63.1,63.12,64100.0,40.4701,40.4829,40.4636,40.4765,64100.0
2010-02-23 14:25:00,63.11,63.13,63.09,63.1,63500.0,40.4701,40.4829,40.4572,40.4636,63500.0
2010-02-23 14:30:00,63.1,63.11,63.05,63.08,83200.0,40.4636,40.4701,40.4316,40.4508,83200.0
2010-02-23 14:35:00,63.08,63.19,63.08,63.15,102900.0,40.4508,40.5214,40.4508,40.4957,102900.0
2010-02-23 14:40:00,63.16,63.23,63.15,63.19,94900.0,40.5021,40.547,40.4957,40.5214,94900.0
2010-02-23 14:45:00,63.19,63.23,63.18,63.2,83400.0,40.5214,40.547,40.5149,40.5278,83400.0
2010-02-23 14:50:00,63.21,63.27,63.21,63.27,61600.0,40.5342,40.5727,40.5342,40.5727,61600.0
2010-02-23 14:55:00,63.26,63.32,63.25,63.29,135500.0,40.5662,40.6047,40.5598,40.5855,135500.0
2010-02-23 15:00:00,63.29,63.3,63.26,63.26,91400.0,40.5855,40.5919,40.5662,40.5662,91400.0
2010-02-23 15:05:00,63.26,63.32,63.25,63.25,106000.0,40.5662,40.6047,40.5598,40.5598,106000.0
2010-02-23 15:10:00,63.25,63.33,63.24,63.31,83200.0,40.5598,40.6111,40.5534,40.5983,83200.0
2010-02-23 15:15:00,63.3,63.37,63.3,63.36,66800.0,40.5919,40.6368,40.5919,40.6304,66800.0
2010-02-23 15:20:00,63.36,63.37,63.34,63.36,82200.0,40.6304,40.6368,40.6175,40.6304,82200.0
2010-02-23 15:25:00,63.36,63.39,63.35,63.37,96800.0,40.6304,40.6496,40.624,40.6368,96800.0
2010-02-23 15:30:00,63.37,63.37,63.31,63.31,124500.0,40.6368,40.6368,40.5983,40.5983,124500.0
2010-02-23 15:35:00,63.31,63.34,63.28,63.34,131500.0,40.5983,40.6175,40.5791,40.6175,131500.0
2010-02-23 15:40:00,63.34,63.34,63.26,63.29,188800.0,40.6175,40.6175,40.5662,40.5855,188800.0
2010-02-23 15:45:00,63.29,63.3,63.25,63.26,150300.0,40.5855,40.5919,40.5598,40.5662,150300.0
2010-02-23 15:50:00,63.26,63.27,63.19,63.23,192700.0,40.5662,40.5727,40.5214,40.547,192700.0
2010-02-23 15:55:00,63.23,63.24,63.15,63.23,428200.0,40.547,40.5534,40.4957,40.547,428200.0
2010-02-24 09:30:00,63.22,63.39,63.2,63.22,218200.0,40.5406,40.6496,40.5278,40.5406,218200.0
2010-02-24 09:35:00,63.22,63.27,63.13,63.16,160500.0,40.5406,40.5727,40.4829,40.5021,160500.0
2010-02-24 09:40:00,63.17,63.46,63.16,63.46,108500.0,40.5085,40.6945,40.5021,40.6945,108500.0
2010-02-24 09:45:00,63.46,63.57,63.4,63.56,146000.0,40.6945,40.765,40.656,40.7586,146000.0
2010-02-24 09:50:00,63.56,63.59,63.52,63.55,113400.0,40.7586,40.7779,40.733,40.7522,113400.0
2010-02-24 09:55:00,63.54,63.59,63.51,63.59,74300.0,40.7458,40.7779,40.7266,40.7779,74300.0
2010-02-24 10:00:00,63.58,63.58,63.38,63.46,199300.0,40.7714,40.7714,40.6432,40.6945,199300.0
2010-02-24 10:05:00,63.45,63.56,63.4,63.48,130800.0,40.6881,40.7586,40.656,40.7073,130800.0
2010-02-24 10:10:00,63.49,63.49,63.38,63.38,273300.0,40.7137,40.7137,40.6432,40.6432,273300.0
2010-02-24 10:15:00,63.39,63.39,63.28,63.36,186500.0,40.6496,40.6496,40.5791,40.6304,186500.0
2010-02-24 10:20:00,63.35,63.35,63.25,63.28,139500.0,40.624,40.624,40.5598,40.5791,139500.0
2010-02-24 10:25:00,63.29,63.37,63.28,63.36,92300.0,40.5855,40.6368,40.5791,40.6304,92300.0
2010-02-24 10:30:00,63.36,63.44,63.33,63.4,152700.0,40.6304,40.6817,40.6111,40.656,152700.0
2010-02-24 10:35:00,63.39,63.62,63.35,63.6,201000.0,40.6496,40.7971,40.624,40.7843,201000.0
2010-02-24 10:40:00,63.61,63.67,63.52,63.55,150500.0,40.7907,40.8292,40.733,40.7522,150500.0
2010-02-24 10:45:00,63.56,63.74,63.56,63.72,243100.0,40.7586,40.874,40.7586,40.8612,243100.0
2010-02-24 10:50:00,63.7,63.71,63.58,63.59,141000.0,40.8484,40.8548,40.7714,40.7779,141000.0
2010-02-24 10:55:00,63.6,63.64,63.57,63.59,86300.0,40.7843,40.8099,40.765,40.7779,86300.0
2010-02-24 11:00:00,63.59,63.62,63.57,63.59,101300.0,40.7779,40.7971,40.765,40.7779,101300.0
2010-02-24 11:05:00,63.59,63.7,63.59,63.61,95700.0,40.7779,40.8484,40.7779,40.7907,95700.0
2010-02-24 11:10:00,63.61,63.65,63.55,63.56,75300.0,40.7907,40.8163,40.7522,40.7586,75300.0
2010-02-24 11:15:00,63.56,63.56,63.44,63.45,101600.0,40.7586,40.7586,40.6817,40.6881,101600.0
2010-02-24 11:20:00,63.45,63.5,63.43,63.48,130600.0,40.6881,40.7201,40.6753,40.7073,130600.0
2010-02-24 11:25:00,63.48,63.49,63.44,63.46,71200.0,40.7073,40.7137,40.6817,40.6945,71200.0
2010-02-24 11:30:00,63.45,63.49,63.43,63.49,156400.0,40.6881,40.7137,40.6753,40.7137,156400.0
2010-02-24 11:35:00,63.49,63.51,63.42,63.5,111800.0,40.7137,40.7266,40.6688,40.7201,111800.0
2010-02-24 11:40:00,63.5,63.58,63.48,63.54,143500.0,40.7201,40.7714,40.7073,40.7458,143500.0
2010-02-24 11:45:00,63.54,63.63,63.53,63.6,48100.0,40.7458,40.8035,40.7394,40.7843,48100.0
2010-02-24 11:50:00,63.6,63.7,63.57,63.67,82800.0,40.7843,40.8484,40.765,40.8292,82800.0
2010-02-24 11:55:00,63.67,63.68,63.57,63.61,98000.0,40.8292,40.8356,40.765,40.7907,98000.0
2010-02-24 12:00:00,63.61,63.64,63.59,63.59,94800.0,40.7907,40.8099,40.7779,40.7779,94800.0
2010-02-24 12:05:00,63.59,63.6,63.51,63.6,104300.0,40.7779,40.7843,40.7266,40.7843,104300.0
2010-02-24 12:10:00,63.6,63.63,63.57,63.62,51200.0,40.7843,40.8035,40.765,40.7971,51200.0
2010-02-24 12:15:00,63.62,63.64,63.56,63.62,111100.0,40.7971,40.8099,40.7586,40.7971,111100.0
2010-02-24 12:20:00,63.62,63.65,63.58,63.59,92400.0,40.7971,40.8163,40.7714,40.7779,92400.0
2010-02-24 12:25:00,63.58,63.61,63.45,63.46,90400.0,40.7714,40.7907,40.6881,40.6945,90400.0
2010-02-24 12:30:00,63.45,63.46,63.41,63.42,53000.0,40.6881,40.6945,40.6624,40.6688,53000.0
2010-02-24 12:35:00,63.42,63.48,63.41,63.48,43500.0,40.6688,40.7073,40.6624,40.7073,43500.0
2010-02-24 12:40:00,63.47,63.54,63.47,63.51,71600.0,40.7009,40.7458,40.7009,40.7266,71600.0
2010-02-24 12:45:00,63.51,63.52,63.46,63.48,96900.0,40.7266,40.733,40.6945,40.7073,96900.0
2010-02-24 12:50:00,63.48,63.48,63.4,63.43,96300.0,40.7073,40.7073,40.656,40.6753,96300.0
2010-02-24 12:55:00,63.43,63.44,63.35,63.37,75100.0,40.6753,40.6817,40.624,40.6368,75100.0
2010-02-24 13:00:00,63.36,63.41,63.3,63.3,139900.0,40.6304,40.6624,40.5919,40.5919,139900.0
2010-02-24 13:05:00,63.3,63.31,63.29,63.3,131000.0,40.5919,40.5983,40.5855,40.5919,131000.0
2010-02-24 13:10:00,63.3,63.39,63.3,63.39,86900.0,40.5919,40.6496,40.5919,40.6496,86900.0
2010-02-24 13:15:00,63.39,63.42,63.38,63.38,154700.0,40.6496,40.6688,40.6432,40.6432,154700.0
2010-02-24 13:20:00,63.38,63.39,63.35,63.36,66600.0,40.6432,40.6496,40.624,40.6304,66600.0
2010-02-24 13:25:00,63.35,63.4,63.35,63.37,67800.0,40.624,40.656,40.624,40.6368,67800.0
2010-02-24 13:30:00,63.37,63.44,63.37,63.39,105900.0,40.6368,40.6817,40.6368,40.6496,105900.0
2010-02-24 13:35:00,63.38,63.41,63.36,63.39,54800.0,40.6432,40.6624,40.6304,40.6496,54800.0
2010-02-24 13:40:00,63.39,63.4,63.34,63.38,95200.0,40.6496,40.656,40.6175,40.6432,95200.0
2010-02-24 13:45:00,63.38,63.43,63.36,63.41,104100.0,40.6432,40.6753,40.6304,40.6624,104100.0
2010-02-24 13:50:00,63.41,63.41,63.37,63.38,79400.0,40.6624,40.6624,40.6368,40.6432,79400.0
2010-02-24 13:55:00,63.38,63.4,63.38,63.39,33400.0,40.6432,40.656,40.6432,40.6496,33400.0
2010-02-24 14:00:00,63.38,63.4,63.38,63.39,80700.0,40.6432,40.656,40.6432,40.6496,80700.0
2010-02-24 14:05:00,63.39,63.46,63.37,63.45,93700.0,40.6496,40.6945,40.6368,40.6881,93700.0
2010-02-24 14:10:00,63.45,63.55,63.45,63.54,187800.0,40.6881,40.7522,40.6881,40.7458,187800.0
2010-02-24 14:15:00,63.54,63.6,63.51,63.6,108100.0,40.7458,40.7843,40.7266,40.7843,108100.0
2010-02-24 14:20:00,63.59,63.63,63.57,63.57,190700.0,40.7779,40.8035,40.765,40.765,190700.0
2010-02-24 14:25:00,63.58,63.63,63.57,63.62,138400.0,40.7714,40.8035,40.765,40.7971,138400.0
2010-02-24 14:30:00,63.62,63.63,63.56,63.56,183000.0,40.7971,40.8035,40.7586,40.7586,183000.0
2010-02-24 14:35:00,63.56,63.63,63.53,63.6,163000.0,40.7586,40.8035,40.7394,40.7843,163000.0
2010-02-24 14:40:00,63.59,63.71,63.55,63.66,273600.0,40.7779,40.8548,40.7522,40.8227,273600.0
2010-02-24 14:45:00,63.66,63.69,63.6,63.68,213500.0,40.8227,40.842,40.7843,40.8356,213500.0
2010-02-24 14:50:00,63.68,63.71,63.65,63.67,157500.0,40.8356,40.8548,40.8163,40.8292,157500.0
2010-02-24 14:55:00,63.67,63.68,63.64,63.65,130200.0,40.8292,40.8356,40.8099,40.8163,130200.0
2010-02-24 15:00:00,63.66,63.73,63.65,63.71,177300.0,40.8227,40.8676,40.8163,40.8548,177300.0
2010-02-24 15:05:00,63.71,63.75,63.71,63.74,176900.0,40.8548,40.8805,40.8548,40.874,176900.0
2010-02-24 15:10:00,63.74,63.81,63.74,63.74,286900.0,40.874,40.9189,40.874,40.874,286900.0
2010-02-24 15:15:00,63.74,63.76,63.69,63.74,208700.0,40.874,40.8869,40.842,40.874,208700.0
2010-02-24 15:20:00,63.74,63.83,63.74,63.81,236300.0,40.874,40.9318,40.874,40.9189,236300.0
2010-02-24 15:25:00,63.8,63.85,63.8,63.85,187100.0,40.9125,40.9446,40.9125,40.9446,187100.0
2010-02-24 15:30:00,63.85,63.9,63.84,63.89,357400.0,40.9446,40.9767,40.9382,40.9702,357400.0
2010-02-24 15:35:00,63.89,63.96,63.87,63.89,365400.0,40.9702,41.0151,40.9574,40.9702,365400.0
2010-02-24 15:40:00,63.9,63.95,63.88,63.93,206000.0,40.9767,41.0087,40.9638,40.9959,206000.0
2010-02-24 15:45:00,63.93,63.96,63.91,63.92,124400.0,40.9959,41.0151,40.9831,40.9895,124400.0
2010-02-24 15:50:00,63.92,63.96,63.89,63.92,302800.0,40.9895,41.0151,40.9702,40.9895,302800.0
2010-02-24 15:55:00,63.92,63.93,63.85,63.87,612800.0,40.9895,40.9959,40.9446,40.9574,612800.0
2010-02-25 09:30:00,63.23,63.35,63.01,63.29,488100.0,40.547,40.624,40.4059,40.5855,488100.0
2010-02-25 09:35:00,63.28,63.36,63.26,63.31,110900.0,40.5791,40.6304,40.5662,40.5983,110900.0
2010-02-25 09:40:00,63.31,63.31,63.13,63.22,253400.0,40.5983,40.5983,40.4829,40.5406,253400.0
2010-02-25 09:45:00,63.22,63.24,63.08,63.21,245700.0,40.5406,40.5534,40.4508,40.5342,245700.0
2010-02-25 09:50:00,63.22,63.31,63.19,63.26,125800.0,40.5406,40.5983,40.5214,40.5662,125800.0
2010-02-25 09:55:00,63.25,63.31,63.18,63.29,120500.0,40.5598,40.5983,40.5149,40.5855,120500.0
2010-02-25 10:00:00,63.29,63.3,63.15,63.19,245700.0,40.5855,40.5919,40.4957,40.5214,245700.0
2010-02-25 10:05:00,63.19,63.32,63.19,63.3,213500.0,40.5214,40.6047,40.5214,40.5919,213500.0
2010-02-25 10:10:00,63.3,63.31,63.21,63.22,114800.0,40.5919,40.5983,40.5342,40.5406,114800.0
2010-02-25 10:15:00,63.22,63.32,63.2,63.29,171800.0,40.5406,40.6047,40.5278,40.5855,171800.0
2010-02-25 10:20:00,63.3,63.36,63.28,63.34,145200.0,40.5919,40.6304,40.5791,40.6175,145200.0
2010-02-25 10:25:00,63.34,63.35,63.25,63.33,78800.0,40.6175,40.624,40.5598,40.6111,78800.0
2010-02-25 10:30:00,63.33,63.34,63.29,63.31,88900.0,40.6111,40.6175,40.5855,40.5983,88900.0
2010-02-25 10:35:00,63.31,63.34,63.26,63.26,137200.0,40.5983,40.6175,40.5662,40.5662,137200.0
2010-02-25 10:40:00,63.27,63.33,63.25,63.29,85000.0,40.5727,40.6111,40.5598,40.5855,85000.0
2010-02-25 10:45:00,63.29,63.32,63.26,63.28,81300.0,40.5855,40.6047,40.5662,40.5791,81300.0
2010-02-25 10:50:00,63.28,63.28,63.24,63.27,92400.0,40.5791,40.5791,40.5534,40.5727,92400.0
2010-02-25 10:55:00,63.27,63.32,63.27,63.29,116800.0,40.5727,40.6047,40.5727,40.5855,116800.0
2010-02-25 11:00:00,63.28,63.32,63.26,63.27,96000.0,40.5791,40.6047,40.5662,40.5727,96000.0
2010-02-25 11:05:00,63.26,63.31,63.26,63.31,99300.0,40.5662,40.5983,40.5662,40.5983,99300.0
2010-02-25 11:10:00,63.31,63.31,63.27,63.3,100600.0,40.5983,40.5983,40.5727,40.5919,100600.0
2010-02-25 11:15:00,63.3,63.32,63.25,63.3,106100.0,40.5919,40.6047,40.5598,40.5919,106100.0
2010-02-25 11:20:00,63.3,63.31,63.25,63.29,90600.0,40.5919,40.5983,40.5598,40.5855,90600.0
2010-02-25 11:25:00,63.3,63.33,63.27,63.29,96900.0,40.5919,40.6111,40.5727,40.5855,96900.0
2010-02-25 11:30:00,63.29,63.3,63.22,63.23,153000.0,40.5855,40.5919,40.5406,40.547,153000.0
2010-02-25 11:35:00,63.24,63.27,63.16,63.22,133600.0,40.5534,40.5727,40.5021,40.5406,133600.0
2010-02-25 11:40:00,63.21,63.26,63.21,63.25,91000.0,40.5342,40.5662,40.5342,40.5598,91000.0
2010-02-25 11:45:00,63.25,63.29,63.21,63.28,100200.0,40.5598,40.5855,40.5342,40.5791,100200.0
2010-02-25 11:50:00,63.29,63.29,63.21,63.21,68700.0,40.5855,40.5855,40.5342,40.5342,68700.0
2010-02-25 11:55:00,63.21,63.24,63.19,63.24,73800.0,40.5342,40.5534,40.5214,40.5534,73800.0
2010-02-25 12:00:00,63.24,63.29,63.22,63.27,89400.0,40.5534,40.5855,40.5406,40.5727,89400.0
2010-02-25 12:05:00,63.27,63.32,63.26,63.31,68900.0,40.5727,40.6047,40.5662,40.5983,68900.0
2010-02-25 12:10:00,63.31,63.32,63.27,63.29,40700.0,40.5983,40.6047,40.5727,40.5855,40700.0
2010-02-25 12:15:00,63.29,63.31,63.28,63.3,47800.0,40.5855,40.5983,40.5791,40.5919,47800.0
2010-02-25 12:20:00,63.29,63.32,63.29,63.32,41000.0,40.5855,40.6047,40.5855,40.6047,41000.0
2010-02-25 12:25:00,63.32,63.33,63.29,63.29,75500.0,40.6047,40.6111,40.5855,40.5855,75500.0
2010-02-25 12:30:00,63.3,63.32,63.29,63.31,50700.0,40.5919,40.6047,40.5855,40.5983,50700.0
2010-02-25 12:35:00,63.31,63.32,63.23,63.26,71200.0,40.5983,40.6047,40.547,40.5662,71200.0
2010-02-25 12:40:00,63.26,63.3,63.19,63.24,164100.0,40.5662,40.5919,40.5214,40.5534,164100.0
2010-02-25 12:45:00,63.24,63.28,63.19,63.27,158000.0,40.5534,40.5791,40.5214,40.5727,158000.0
2010-02-25 12:50:00,63.27,63.3,63.23,63.24,62600.0,40.5727,40.5919,40.547,40.5534,62600.0
2010-02-25 12:55:00,63.23,63.27,63.22,63.25,77700.0,40.547,40.5727,40.5406,40.5598,77700.0
2010-02-25 13:00:00,63.26,63.28,63.22,63.24,35500.0,40.5662,40.5791,40.5406,40.5534,35500.0
2010-02-25 13:05:00,63.24,63.26,63.21,63.25,61400.0,40.5534,40.5662,40.5342,40.5598,61400.0
2010-02-25 13:10:00,63.24,63.26,63.21,63.25,62900.0,40.5534,40.5662,40.5342,40.5598,62900.0
2010-02-25 13:15:00,63.25,63.27,63.24,63.26,37200.0,40.5598,40.5727,40.5534,40.5662,37200.0
2010-02-25 13:20:00,63.26,63.29,63.26,63.28,40800.0,40.5662,40.5855,40.5662,40.5791,40800.0
2010-02-25 13:25:00,63.29,63.3,63.26,63.26,47400.0,40.5855,40.5919,40.5662,40.5662,47400.0
2010-02-25 13:30:00,63.26,63.27,63.24,63.24,39200.0,40.5662,40.5727,40.5534,40.5534,39200.0
2010-02-25 13:35:00,63.24,63.28,63.22,63.26,84200.0,40.5534,40.5791,40.5406,40.5662,84200.0
2010-02-25 13:40:00,63.26,63.28,63.23,63.24,50700.0,40.5662,40.5791,40.547,40.5534,50700.0
2010-02-25 13:45:00,63.24,63.34,63.24,63.31,88900.0,40.5534,40.6175,40.5534,40.5983,88900.0
2010-02-25 13:50:00,63.31,63.34,63.31,63.33,55500.0,40.5983,40.6175,40.5983,40.6111,55500.0
2010-02-25 13:55:00,63.33,63.49,63.33,63.49,96800.0,40.6111,40.7137,40.6111,40.7137,96800.0
2010-02-25 14:00:00,63.5,63.65,63.49,63.65,311100.0,40.7201,40.8163,40.7137,40.8163,311100.0
2010-02-25 14:05:00,63.66,63.75,63.66,63.68,104500.0,40.8227,40.8805,40.8227,40.8356,104500.0
2010-02-25 14:10:00,63.68,63.77,63.68,63.76,91600.0,40.8356,40.8933,40.8356,40.8869,91600.0
2010-02-25 14:15:00,63.75,63.75,63.69,63.71,103100.0,40.8805,40.8805,40.842,40.8548,103100.0
2010-02-25 14:20:00,63.71,63.81,63.71,63.76,88400.0,40.8548,40.9189,40.8548,40.8869,88400.0
2010-02-25 14:25:00,63.75,63.81,63.72,63.77,123700.0,40.8805,40.9189,40.8612,40.8933,123700.0
2010-02-25 14:30:00,63.77,63.81,63.71,63.81,118900.0,40.8933,40.9189,40.8548,40.9189,118900.0
2010-02-25 14:35:00,63.81,63.83,63.72,63.72,70500.0,40.9189,40.9318,40.8612,40.8612,70500.0
2010-02-25 14:40:00,63.71,63.74,63.7,63.73,86600.0,40.8548,40.874,40.8484,40.8676,86600.0
2010-02-25 14:45:00,63.73,63.78,63.72,63.72,56100.0,40.8676,40.8997,40.8612,40.8612,56100.0
2010-02-25 14:50:00,63.72,63.74,63.66,63.73,68700.0,40.8612,40.874,40.8227,40.8676,68700.0
2010-02-25 14:55:00,63.73,63.75,63.7,63.74,56000.0,40.8676,40.8805,40.8484,40.874,56000.0
2010-02-25 15:00:00,63.74,63.77,63.68,63.69,72200.0,40.874,40.8933,40.8356,40.842,72200.0
2010-02-25 15:05:00,63.69,63.86,63.68,63.83,192600.0,40.842,40.951,40.8356,40.9318,192600.0
2010-02-25 15:10:00,63.82,63.84,63.71,63.74,141000.0,40.9253,40.9382,40.8548,40.874,141000.0
2010-02-25 15:15:00,63.75,63.8,63.73,63.79,159600.0,40.8805,40.9125,40.8676,40.9061,159600.0
2010-02-25 15:20:00,63.78,63.79,63.73,63.76,169900.0,40.8997,40.9061,40.8676,40.8869,169900.0
2010-02-25 15:25:00,63.76,63.81,63.73,63.78,158800.0,40.8869,40.9189,40.8676,40.8997,158800.0
2010-02-25 15:30:00,63.79,63.83,63.74,63.79,227600.0,40.9061,40.9318,40.874,40.9061,227600.0
2010-02-25 15:35:00,63.79,63.81,63.62,63.64,264400.0,40.9061,40.9189,40.7971,40.8099,264400.0
2010-02-25 15:40:00,63.63,63.78,63.62,63.72,239900.0,40.8035,40.8997,40.7971,40.8612,239900.0
2010-02-25 15:45:00,63.73,63.74,63.67,63.71,205200.0,40.8676,40.874,40.8292,40.8548,205200.0
2010-02-25 15:50:00,63.7,63.71,63.57,63.65,222700.0,40.8484,40.8548,40.765,40.8163,222700.0
2010-02-25 15:55:00,63.65,63.75,63.63,63.73,391700.0,40.8163,40.8805,40.8035,40.8676,391700.0
2010-02-26 09:30:00,63.75,63.88,63.65,63.8,190300.0,40.8805,40.9638,40.8163,40.9125,190300.0
2010-02-26 09:35:00,63.8,63.85,63.55,63.6,105200.0,40.9125,40.9446,40.7522,40.7843,105200.0
2010-02-26 09:40:00,63.6,63.65,63.42,63.58,190400.0,40.7843,40.8163,40.6688,40.7714,190400.0
2010-02-26 09:45:00,63.58,63.58,63.44,63.5,80600.0,40.7714,40.7714,40.6817,40.7201,80600.0
2010-02-26 09:50:00,63.49,63.49,63.37,63.42,93400.0,40.7137,40.7137,40.6368,40.6688,93400.0
2010-02-26 09:55:00,63.43,63.57,63.35,63.38,80900.0,40.6753,40.765,40.624,40.6432,80900.0
2010-02-26 10:00:00,63.39,63.43,63.23,63.27,204500.0,40.6496,40.6753,40.547,40.5727,204500.0
2010-02-26 10:05:00,63.26,63.26,63.14,63.22,177100.0,40.5662,40.5662,40.4893,40.5406,177100.0
2010-02-26 10:10:00,63.22,63.34,63.18,63.3,163500.0,40.5406,40.6175,40.5149,40.5919,163500.0
2010-02-26 10:15:00,63.3,63.39,63.29,63.38,114600.0,40.5919,40.6496,40.5855,40.6432,114600.0
2010-02-26 10:20:00,63.38,63.45,63.35,63.35,98200.0,40.6432,40.6881,40.624,40.624,98200.0
2010-02-26 10:25:00,63.36,63.4,63.32,63.4,86300.0,40.6304,40.656,40.6047,40.656,86300.0
2010-02-26 10:30:00,63.4,63.49,63.37,63.37,129100.0,40.656,40.7137,40.6368,40.6368,129100.0
2010-02-26 10:35:00,63.37,63.53,63.36,63.5,122300.0,40.6368,40.7394,40.6304,40.7201,122300.0
2010-02-26 10:40:00,63.49,63.5,63.41,63.46,86600.0,40.7137,40.7201,40.6624,40.6945,86600.0
2010-02-26 10:45:00,63.47,63.5,63.39,63.4,69200.0,40.7009,40.7201,40.6496,40.656,69200.0
2010-02-26 10:50:00,63.39,63.44,63.36,63.37,74700.0,40.6496,40.6817,40.6304,40.6368,74700.0
2010-02-26 10:55:00,63.37,63.46,63.34,63.44,78000.0,40.6368,40.6945,40.6175,40.6817,78000.0
2010-02-26 11:00:00,63.44,63.46,63.43,63.44,92500.0,40.6817,40.6945,40.6753,40.6817,92500.0
2010-02-26 11:05:00,63.44,63.51,63.44,63.47,80800.0,40.6817,40.7266,40.6817,40.7009,80800.0
2010-02-26 11:10:00,63.47,63.5,63.45,63.48,83900.0,40.7009,40.7201,40.6881,40.7073,83900.0
2010-02-26 11:15:00,63.47,63.48,63.43,63.45,102100.0,40.7009,40.7073,40.6753,40.6881,102100.0
2010-02-26 11:20:00,63.44,63.46,63.41,63.43,103200.0,40.6817,40.6945,40.6624,40.6753,103200.0
2010-02-26 11:25:00,63.42,63.48,63.35,63.35,83400.0,40.6688,40.7073,40.624,40.624,83400.0
2010-02-26 11:30:00,63.35,63.38,63.31,63.35,93200.0,40.624,40.6432,40.5983,40.624,93200.0
2010-02-26 11:35:00,63.36,63.45,63.35,63.43,101400.0,40.6304,40.6881,40.624,40.6753,101400.0
2010-02-26 11:40:00,63.43,63.45,63.38,63.38,59800.0,40.6753,40.6881,40.6432,40.6432,59800.0
2010-02-26 11:45:00,63.39,63.41,63.32,63.36,135000.0,40.6496,40.6624,40.6047,40.6304,135000.0
2010-02-26 11:50:00,63.35,63.38,63.32,63.37,68200.0,40.624,40.6432,40.6047,40.6368,68200.0
2010-02-26 11:55:00,63.37,63.38,63.32,63.36,77300.0,40.6368,40.6432,40.6047,40.6304,77300.0
2010-02-26 12:00:00,63.35,63.36,63.29,63.31,106600.0,40.624,40.6304,40.5855,40.5983,106600.0
2010-02-26 12:05:00,63.31,63.34,63.3,63.31,66200.0,40.5983,40.6175,40.5919,40.5983,66200.0
2010-02-26 12:10:00,63.31,63.36,63.31,63.36,120800.0,40.5983,40.6304,40.5983,40.6304,120800.0
2010-02-26 12:15:00,63.37,63.38,63.33,63.36,93100.0,40.6368,40.6432,40.6111,40.6304,93100.0
2010-02-26 12:20:00,63.37,63.37,63.31,63.37,71900.0,40.6368,40.6368,40.5983,40.6368,71900.0
2010-02-26 12:25:00,63.37,63.39,63.31,63.37,60400.0,40.6368,40.6496,40.5983,40.6368,60400.0
2010-02-26 12:30:00,63.36,63.4,63.34,63.39,37000.0,40.6304,40.656,40.6175,40.6496,37000.0
2010-02-26 12:35:00,63.39,63.39,63.31,63.33,66800.0,40.6496,40.6496,40.5983,40.6111,66800.0
2010-02-26 12:40:00,63.33,63.36,63.3,63.32,53200.0,40.6111,40.6304,40.5919,40.6047,53200.0
2010-02-26 12:45:00,63.32,63.32,63.23,63.24,96300.0,40.6047,40.6047,40.547,40.5534,96300.0
2010-02-26 12:50:00,63.24,63.26,63.18,63.22,93700.0,40.5534,40.5662,40.5149,40.5406,93700.0
2010-02-26 12:55:00,63.21,63.31,63.18,63.31,118300.0,40.5342,40.5983,40.5149,40.5983,118300.0
2010-02-26 13:00:00,63.31,63.35,63.25,63.26,72700.0,40.5983,40.624,40.5598,40.5662,72700.0
2010-02-26 13:05:00,63.27,63.27,63.2,63.24,60700.0,40.5727,40.5727,40.5278,40.5534,60700.0
2010-02-26 13:10:00,63.23,63.29,63.23,63.27,31900.0,40.547,40.5855,40.547,40.5727,31900.0
2010-02-26 13:15:00,63.28,63.29,63.22,63.26,73300.0,40.5791,40.5855,40.5406,40.5662,73300.0
2010-02-26 13:20:00,63.26,63.26,63.25,63.26,13100.0,40.5662,40.5662,40.5598,40.5662,13100.0
2010-02-26 13:25:00,63.26,63.29,63.24,63.29,43600.0,40.5662,40.5855,40.5534,40.5855,43600.0
2010-02-26 13:30:00,63.29,63.31,63.25,63.28,65300.0,40.5855,40.5983,40.5598,40.5791,65300.0
2010-02-26 13:35:00,63.28,63.28,63.22,63.22,48300.0,40.5791,40.5791,40.5406,40.5406,48300.0
2010-02-26 13:40:00,63.22,63.3,63.22,63.25,81900.0,40.5406,40.5919,40.5406,40.5598,81900.0
2010-02-26 13:45:00,63.25,63.28,63.23,63.24,66600.0,40.5598,40.5791,40.547,40.5534,66600.0
2010-02-26 13:50:00,63.23,63.31,63.23,63.29,81300.0,40.547,40.5983,40.547,40.5855,81300.0
2010-02-26 13:55:00,63.29,63.36,63.28,63.31,50200.0,40.5855,40.6304,40.5791,40.5983,50200.0
2010-02-26 14:00:00,63.31,63.36,63.28,63.33,67400.0,40.5983,40.6304,40.5791,40.6111,67400.0
2010-02-26 14:05:00,63.33,63.34,63.29,63.32,69300.0,40.6111,40.6175,40.5855,40.6047,69300.0
2010-02-26 14:10:00,63.32,63.33,63.3,63.31,34400.0,40.6047,40.6111,40.5919,40.5983,34400.0
2010-02-26 14:15:00,63.31,63.35,63.29,63.29,65800.0,40.5983,40.624,40.5855,40.5855,65800.0
2010-02-26 14:20:00,63.29,63.33,63.29,63.29,63000.0,40.5855,40.6111,40.5855,40.5855,63000.0
2010-02-26 14:25:00,63.3,63.42,63.29,63.37,106900.0,40.5919,40.6688,40.5855,40.6368,106900.0
2010-02-26 14:30:00,63.37,63.42,63.35,63.37,57500.0,40.6368,40.6688,40.624,40.6368,57500.0
2010-02-26 14:35:00,63.38,63.38,63.34,63.36,55700.0,40.6432,40.6432,40.6175,40.6304,55700.0
2010-02-26 14:40:00,63.36,63.38,63.36,63.37,43600.0,40.6304,40.6432,40.6304,40.6368,43600.0
2010-02-26 14:45:00,63.37,63.4,63.35,63.39,74500.0,40.6368,40.656,40.624,40.6496,74500.0
2010-02-26 14:50:00,63.38,63.45,63.38,63.43,56600.0,40.6432,40.6881,40.6432,40.6753,56600.0
2010-02-26 14:55:00,63.43,63.5,63.43,63.49,102800.0,40.6753,40.7201,40.6753,40.7137,102800.0
2010-02-26 15:00:00,63.49,63.49,63.4,63.42,88800.0,40.7137,40.7137,40.656,40.6688,88800.0
2010-02-26 15:05:00,63.42,63.43,63.38,63.39,114500.0,40.6688,40.6753,40.6432,40.6496,114500.0
2010-02-26 15:10:00,63.4,63.42,63.36,63.42,139400.0,40.656,40.6688,40.6304,40.6688,139400.0
2010-02-26 15:15:00,63.41,63.42,63.35,63.37,129600.0,40.6624,40.6688,40.624,40.6368,129600.0
2010-02-26 15:20:00,63.37,63.43,63.37,63.4,63900.0,40.6368,40.6753,40.6368,40.656,63900.0
2010-02-26 15:25:00,63.41,63.46,63.34,63.35,139000.0,40.6624,40.6945,40.6175,40.624,139000.0
2010-02-26 15:30:00,63.34,63.35,63.24,63.25,307000.0,40.6175,40.624,40.5534,40.5598,307000.0
2010-02-26 15:35:00,63.25,63.37,63.25,63.36,146300.0,40.5598,40.6368,40.5598,40.6304,146300.0
2010-02-26 15:40:00,63.36,63.38,63.29,63.3,187700.0,40.6304,40.6432,40.5855,40.5919,187700.0
2010-02-26 15:45:00,63.29,63.35,63.29,63.31,158700.0,40.5855,40.624,40.5855,40.5983,158700.0
2010-02-26 15:50:00,63.31,63.48,63.3,63.44,294200.0,40.5983,40.7073,40.5919,40.6817,294200.0
2010-02-26 15:55:00,63.44,63.47,63.27,63.29,577400.0,40.6817,40.7009,40.5727,40.5855,577400.0
2010-03-01 09:30:00,63.46,63.46,63.15,63.34,266900.0,40.6945,40.6945,40.4957,40.6175,266900.0
2010-03-01 09:35:00,63.34,63.51,63.33,63.38,196800.0,40.6175,40.7266,40.6111,40.6432,196800.0
2010-03-01 09:40:00,63.39,63.43,63.35,63.4,102900.0,40.6496,40.6753,40.624,40.656,102900.0
2010-03-01 09:45:00,63.4,63.4,63.32,63.34,98500.0,40.656,40.656,40.6047,40.6175,98500.0
2010-03-01 09:50:00,63.33,63.49,63.33,63.46,87900.0,40.6111,40.7137,40.6111,40.6945,87900.0
2010-03-01 09:55:00,63.46,63.49,63.44,63.47,67400.0,40.6945,40.7137,40.6817,40.7009,67400.0
2010-03-01 10:00:00,63.47,63.61,63.4,63.59,225400.0,40.7009,40.7907,40.656,40.7779,225400.0
2010-03-01 10:05:00,63.6,63.68,63.56,63.6,92100.0,40.7843,40.8356,40.7586,40.7843,92100.0
2010-03-01 10:10:00,63.6,63.67,63.46,63.57,86300.0,40.7843,40.8292,40.6945,40.765,86300.0
2010-03-01 10:15:00,63.58,63.65,63.58,63.61,65300.0,40.7714,40.8163,40.7714,40.7907,65300.0
2010-03-01 10:20:00,63.61,63.65,63.56,63.57,51800.0,40.7907,40.8163,40.7586,40.765,51800.0
2010-03-01 10:25:00,63.58,63.59,63.54,63.56,65100.0,40.7714,40.7779,40.7458,40.7586,65100.0
2010-03-01 10:30:00,63.56,63.59,63.49,63.57,86200.0,40.7586,40.7779,40.7137,40.765,86200.0
2010-03-01 10:35:00,63.57,63.57,63.51,63.52,47600.0,40.765,40.765,40.7266,40.733,47600.0
2010-03-01 10:40:00,63.52,63.58,63.52,63.56,55200.0,40.733,40.7714,40.733,40.7586,55200.0
2010-03-01 10:45:00,63.57,63.6,63.53,63.59,71600.0,40.765,40.7843,40.7394,40.7779,71600.0
2010-03-01 10:50:00,63.58,63.63,63.52,63.57,60900.0,40.7714,40.8035,40.733,40.765,60900.0
2010-03-01 10:55:00,63.57,63.6,63.51,63.52,43800.0,40.765,40.7843,40.7266,40.733,43800.0
2010-03-01 11:00:00,63.52,63.52,63.47,63.5,63600.0,40.733,40.733,40.7009,40.7201,63600.0
2010-03-01 11:05:00,63.5,63.66,63.5,63.66,73600.0,40.7201,40.8227,40.7201,40.8227,73600.0
2010-03-01 11:10:00,63.66,63.73,63.63,63.73,72000.0,40.8227,40.8676,40.8035,40.8676,72000.0
2010-03-01 11:15:00,63.73,63.74,63.7,63.74,59000.0,40.8676,40.874,40.8484,40.874,59000.0
2010-03-01 11:20:00,63.74,63.75,63.7,63.74,71700.0,40.874,40.8805,40.8484,40.874,71700.0
2010-03-01 11:25:00,63.74,63.8,63.74,63.78,81200.0,40.874,40.9125,40.874,40.8997,81200.0
2010-03-01 11:30:00,63.79,63.8,63.72,63.72,100900.0,40.9061,40.9125,40.8612,40.8612,100900.0
2010-03-01 11:35:00,63.73,63.73,63.67,63.67,59300.0,40.8676,40.8676,40.8292,40.8292,59300.0
2010-03-01 11:40:00,63.67,63.69,63.61,63.62,51600.0,40.8292,40.842,40.7907,40.7971,51600.0
2010-03-01 11:45:00,63.61,63.63,63.57,63.57,49300.0,40.7907,40.8035,40.765,40.765,49300.0
2010-03-01 11:50:00,63.58,63.59,63.53,63.54,42400.0,40.7714,40.7779,40.7394,40.7458,42400.0
2010-03-01 11:55:00,63.55,63.6,63.51,63.52,52100.0,40.7522,40.7843,40.7266,40.733,52100.0
2010-03-01 12:00:00,63.53,63.58,63.51,63.58,56200.0,40.7394,40.7714,40.7266,40.7714,56200.0
2010-03-01 12:05:00,63.58,63.63,63.55,63.58,59400.0,40.7714,40.8035,40.7522,40.7714,59400.0
2010-03-01 12:10:00,63.59,63.62,63.56,63.56,65500.0,40.7779,40.7971,40.7586,40.7586,65500.0
2010-03-01 12:15:00,63.56,63.57,63.49,63.51,112500.0,40.7586,40.765,40.7137,40.7266,112500.0
2010-03-01 12:20:00,63.52,63.58,63.51,63.55,25300.0,40.733,40.7714,40.7266,40.7522,25300.0
2010-03-01 12:25:00,63.55,63.55,63.5,63.5,39300.0,40.7522,40.7522,40.7201,40.7201,39300.0
2010-03-01 12:30:00,63.51,63.51,63.46,63.47,46600.0,40.7266,40.7266,40.6945,40.7009,46600.0
2010-03-01 12:35:00,63.47,63.5,63.47,63.49,63000.0,40.7009,40.7201,40.7009,40.7137,63000.0
2010-03-01 12:40:00,63.49,63.5,63.48,63.48,30300.0,40.7137,40.7201,40.7073,40.7073,30300.0
2010-03-01 12:45:00,63.49,63.49,63.46,63.47,42500.0,40.7137,40.7137,40.6945,40.7009,42500.0
2010-03-01 12:50:00,63.46,63.48,63.42,63.42,90400.0,40.6945,40.7073,40.6688,40.6688,90400.0
2010-03-01 12:55:00,63.41,63.45,63.4,63.45,59600.0,40.6624,40.6881,40.656,40.6881,59600.0
2010-03-01 13:00:00,63.45,63.45,63.41,63.42,27200.0,40.6881,40.6881,40.6624,40.6688,27200.0
2010-03-01 13:05:00,63.42,63.42,63.4,63.41,30600.0,40.6688,40.6688,40.656,40.6624,30600.0
2010-03-01 13:10:00,63.41,63.43,63.4,63.42,72800.0,40.6624,40.6753,40.656,40.6688,72800.0
2010-03-01 13:15:00,63.42,63.47,63.42,63.45,68000.0,40.6688,40.7009,40.6688,40.6881,68000.0
2010-03-01 13:20:00,63.44,63.46,63.41,63.43,33500.0,40.6817,40.6945,40.6624,40.6753,33500.0
2010-03-01 13:25:00,63.43,63.43,63.4,63.41,46500.0,40.6753,40.6753,40.656,40.6624,46500.0
2010-03-01 13:30:00,63.41,63.41,63.38,63.4,101500.0,40.6624,40.6624,40.6432,40.656,101500.0
2010-03-01 13:35:00,63.4,63.41,63.37,63.37,69400.0,40.656,40.6624,40.6368,40.6368,69400.0
2010-03-01 13:40:00,63.37,63.44,63.35,63.44,28800.0,40.6368,40.6817,40.624,40.6817,28800.0
2010-03-01 13:45:00,63.44,63.44,63.41,63.41,60600.0,40.6817,40.6817,40.6624,40.6624,60600.0
2010-03-01 13:50:00,63.42,63.42,63.39,63.4,36900.0,40.6688,40.6688,40.6496,40.656,36900.0
2010-03-01 13:55:00,63.39,63.41,63.38,63.4,84500.0,40.6496,40.6624,40.6432,40.656,84500.0
2010-03-01 14:00:00,63.4,63.49,63.4,63.49,28700.0,40.656,40.7137,40.656,40.7137,28700.0
2010-03-01 14:05:00,63.49,63.49,63.47,63.49,49100.0,40.7137,40.7137,40.7009,40.7137,49100.0
2010-03-01 14:10:00,63.49,63.52,63.48,63.52,62400.0,40.7137,40.733,40.7073,40.733,62400.0
2010-03-01 14:15:00,63.51,63.58,63.51,63.53,64300.0,40.7266,40.7714,40.7266,40.7394,64300.0
2010-03-01 14:20:00,63.53,63.53,63.42,63.43,39100.0,40.7394,40.7394,40.6688,40.6753,39100.0
2010-03-01 14:25:00,63.44,63.47,63.42,63.46,41600.0,40.6817,40.7009,40.6688,40.6945,41600.0
2010-03-01 14:30:00,63.46,63.49,63.44,63.46,70900.0,40.6945,40.7137,40.6817,40.6945,70900.0
2010-03-01 14:35:00,63.46,63.49,63.45,63.46,43200.0,40.6945,40.7137,40.6881,40.6945,43200.0
2010-03-01 14:40:00,63.46,63.53,63.45,63.53,61000.0,40.6945,40.7394,40.6881,40.7394,61000.0
2010-03-01 14:45:00,63.52,63.56,63.52,63.56,49000.0,40.733,40.7586,40.733,40.7586,49000.0
2010-03-01 14:50:00,63.56,63.57,63.47,63.48,105700.0,40.7586,40.765,40.7009,40.7073,105700.0
2010-03-01 14:55:00,63.49,63.52,63.43,63.46,130400.0,40.7137,40.733,40.6753,40.6945,130400.0
2010-03-01 15:00:00,63.46,63.49,63.44,63.45,86100.0,40.6945,40.7137,40.6817,40.6881,86100.0
2010-03-01 15:05:00,63.45,63.46,63.42,63.44,89100.0,40.6881,40.6945,40.6688,40.6817,89100.0
2010-03-01 15:10:00,63.44,63.44,63.42,63.43,57900.0,40.6817,40.6817,40.6688,40.6753,57900.0
2010-03-01 15:15:00,63.42,63.44,63.42,63.42,81600.0,40.6688,40.6817,40.6688,40.6688,81600.0
2010-03-01 15:20:00,63.42,63.52,63.41,63.51,88900.0,40.6688,40.733,40.6624,40.7266,88900.0
2010-03-01 15:25:00,63.52,63.54,63.49,63.49,104800.0,40.733,40.7458,40.7137,40.7137,104800.0
2010-03-01 15:30:00,63.49,63.54,63.49,63.52,78600.0,40.7137,40.7458,40.7137,40.733,78600.0
2010-03-01 15:35:00,63.53,63.53,63.45,63.45,106200.0,40.7394,40.7394,40.6881,40.6881,106200.0
2010-03-01 15:40:00,63.46,63.46,63.44,63.44,119800.0,40.6945,40.6945,40.6817,40.6817,119800.0
2010-03-01 15:45:00,63.44,63.45,63.38,63.43,170100.0,40.6817,40.6881,40.6432,40.6753,170100.0
2010-03-01 15:50:00,63.44,63.49,63.43,63.48,180000.0,40.6817,40.7137,40.6753,40.7073,180000.0
2010-03-01 15:55:00,63.49,63.51,63.44,63.49,395100.0,40.7137,40.7266,40.6817,40.7137,395100.0
2010-03-02 09:30:00,63.72,63.87,63.63,63.72,366100.0,40.8612,40.9574,40.8035,40.8612,366100.0
2010-03-02 09:35:00,63.74,63.75,63.65,63.68,142700.0,40.874,40.8805,40.8163,40.8356,142700.0
2010-03-02 09:40:00,63.68,63.68,63.56,63.61,190500.0,40.8356,40.8356,40.7586,40.7907,190500.0
2010-03-02 09:45:00,63.61,63.61,63.47,63.49,190900.0,40.7907,40.7907,40.7009,40.7137,190900.0
2010-03-02 09:50:00,63.49,63.56,63.48,63.5,184700.0,40.7137,40.7586,40.7073,40.7201,184700.0
2010-03-02 09:55:00,63.5,63.64,63.48,63.58,110500.0,40.7201,40.8099,40.7073,40.7714,110500.0
2010-03-02 10:00:00,63.59,63.61,63.49,63.5,130000.0,40.7779,40.7907,40.7137,40.7201,130000.0
2010-03-02 10:05:00,63.51,63.58,63.49,63.51,154400.0,40.7266,40.7714,40.7137,40.7266,154400.0
2010-03-02 10:10:00,63.52,63.52,63.4,63.45,126900.0,40.733,40.733,40.656,40.6881,126900.0
2010-03-02 10:15:00,63.44,63.51,63.34,63.46,113800.0,40.6817,40.7266,40.6175,40.6945,113800.0
2010-03-02 10:20:00,63.46,63.51,63.46,63.5,51500.0,40.6945,40.7266,40.6945,40.7201,51500.0
2010-03-02 10:25:00,63.49,63.5,63.43,63.48,79900.0,40.7137,40.7201,40.6753,40.7073,79900.0
2010-03-02 10:30:00,63.48,63.54,63.47,63.49,81500.0,40.7073,40.7458,40.7009,40.7137,81500.0
2010-03-02 10:35:00,63.49,63.59,63.49,63.58,127900.0,40.7137,40.7779,40.7137,40.7714,127900.0
2010-03-02 10:40:00,63.59,63.62,63.57,63.6,108300.0,40.7779,40.7971,40.765,40.7843,108300.0
2010-03-02 10:45:00,63.6,63.62,63.53,63.56,119500.0,40.7843,40.7971,40.7394,40.7586,119500.0
2010-03-02 10:50:00,63.57,63.58,63.52,63.56,52000.0,40.765,40.7714,40.733,40.7586,52000.0
2010-03-02 10:55:00,63.57,63.64,63.55,63.6,92000.0,40.765,40.8099,40.7522,40.7843,92000.0
2010-03-02 11:00:00,63.59,63.65,63.59,63.63,49700.0,40.7779,40.8163,40.7779,40.8035,49700.0
2010-03-02 11:05:00,63.62,63.67,63.59,63.65,73400.0,40.7971,40.8292,40.7779,40.8163,73400.0
2010-03-02 11:10:00,63.66,63.74,63.64,63.72,74700.0,40.8227,40.874,40.8099,40.8612,74700.0
2010-03-02 11:15:00,63.73,63.75,63.72,63.75,71100.0,40.8676,40.8805,40.8612,40.8805,71100.0
2010-03-02 11:20:00,63.74,63.75,63.64,63.65,184300.0,40.874,40.8805,40.8099,40.8163,184300.0
2010-03-02 11:25:00,63.64,63.7,63.64,63.69,64800.0,40.8099,40.8484,40.8099,40.842,64800.0
2010-03-02 11:30:00,63.69,63.71,63.61,63.61,62300.0,40.842,40.8548,40.7907,40.7907,62300.0
2010-03-02 11:35:00,63.62,63.65,63.57,63.57,70600.0,40.7971,40.8163,40.765,40.765,70600.0
2010-03-02 11:40:00,63.58,63.59,63.51,63.51,66100.0,40.7714,40.7779,40.7266,40.7266,66100.0
2010-03-02 11:45:00,63.52,63.52,63.5,63.5,63300.0,40.733,40.733,40.7201,40.7201,63300.0
2010-03-02 11:50:00,63.5,63.6,63.5,63.54,170400.0,40.7201,40.7843,40.7201,40.7458,170400.0
2010-03-02 11:55:00,63.54,63.55,63.5,63.51,94000.0,40.7458,40.7522,40.7201,40.7266,94000.0
2010-03-02 12:00:00,63.51,63.55,63.51,63.54,47200.0,40.7266,40.7522,40.7266,40.7458,47200.0
2010-03-02 12:05:00,63.54,63.55,63.5,63.51,48500.0,40.7458,40.7522,40.7201,40.7266,48500.0
2010-03-02 12:10:00,63.5,63.6,63.5,63.54,115300.0,40.7201,40.7843,40.7201,40.7458,115300.0
2010-03-02 12:15:00,63.55,63.58,63.53,63.56,54500.0,40.7522,40.7714,40.7394,40.7586,54500.0
2010-03-02 12:20:00,63.56,63.58,63.54,63.58,58800.0,40.7586,40.7714,40.7458,40.7714,58800.0
2010-03-02 12:25:00,63.59,63.6,63.55,63.6,28300.0,40.7779,40.7843,40.7522,40.7843,28300.0
2010-03-02 12:30:00,63.6,63.69,63.58,63.58,138600.0,40.7843,40.842,40.7714,40.7714,138600.0
2010-03-02 12:35:00,63.59,63.69,63.55,63.68,78600.0,40.7779,40.842,40.7522,40.8356,78600.0
2010-03-02 12:40:00,63.68,63.73,63.67,63.73,42500.0,40.8356,40.8676,40.8292,40.8676,42500.0
2010-03-02 12:45:00,63.73,63.73,63.68,63.69,40100.0,40.8676,40.8676,40.8356,40.842,40100.0
2010-03-02 12:50:00,63.68,63.7,63.65,63.65,44800.0,40.8356,40.8484,40.8163,40.8163,44800.0
2010-03-02 12:55:00,63.66,63.7,63.65,63.66,28100.0,40.8227,40.8484,40.8163,40.8227,28100.0
2010-03-02 13:00:00,63.66,63.75,63.65,63.74,101400.0,40.8227,40.8805,40.8163,40.874,101400.0
2010-03-02 13:05:00,63.74,63.74,63.63,63.67,35300.0,40.874,40.874,40.8035,40.8292,35300.0
2010-03-02 13:10:00,63.67,63.76,63.67,63.68,96100.0,40.8292,40.8869,40.8292,40.8356,96100.0
2010-03-02 13:15:00,63.69,63.72,63.64,63.64,24200.0,40.842,40.8612,40.8099,40.8099,24200.0
2010-03-02 13:20:00,63.65,63.7,63.64,63.67,32200.0,40.8163,40.8484,40.8099,40.8292,32200.0
2010-03-02 13:25:00,63.66,63.68,63.63,63.65,29400.0,40.8227,40.8356,40.8035,40.8163,29400.0
2010-03-02 13:30:00,63.66,63.66,63.61,63.64,20500.0,40.8227,40.8227,40.7907,40.8099,20500.0
2010-03-02 13:35:00,63.65,63.65,63.61,63.63,25900.0,40.8163,40.8163,40.7907,40.8035,25900.0
2010-03-02 13:40:00,63.64,63.68,63.63,63.65,29300.0,40.8099,40.8356,40.8035,40.8163,29300.0
2010-03-02 13:45:00,63.64,63.75,63.64,63.75,75400.0,40.8099,40.8805,40.8099,40.8805,75400.0
2010-03-02 13:50:00,63.74,63.76,63.69,63.72,69400.0,40.874,40.8869,40.842,40.8612,69400.0
2010-03-02 13:55:00,63.71,63.79,63.69,63.76,50800.0,40.8548,40.9061,40.842,40.8869,50800.0
2010-03-02 14:00:00,63.76,63.78,63.72,63.76,76200.0,40.8869,40.8997,40.8612,40.8869,76200.0
2010-03-02 14:05:00,63.77,63.77,63.69,63.74,87700.0,40.8933,40.8933,40.842,40.874,87700.0
2010-03-02 14:10:00,63.74,63.78,63.72,63.74,69700.0,40.874,40.8997,40.8612,40.874,69700.0
2010-03-02 14:15:00,63.73,63.79,63.72,63.78,77800.0,40.8676,40.9061,40.8612,40.8997,77800.0
2010-03-02 14:20:00,63.77,63.8,63.72,63.75,162000.0,40.8933,40.9125,40.8612,40.8805,162000.0
2010-03-02 14:25:00,63.76,63.77,63.7,63.75,60400.0,40.8869,40.8933,40.8484,40.8805,60400.0
2010-03-02 14:30:00,63.74,63.74,63.68,63.71,89300.0,40.874,40.874,40.8356,40.8548,89300.0
2010-03-02 14:35:00,63.71,63.76,63.7,63.74,69300.0,40.8548,40.8869,40.8484,40.874,69300.0
2010-03-02 14:40:00,63.74,63.77,63.69,63.73,93500.0,40.874,40.8933,40.842,40.8676,93500.0
2010-03-02 14:45:00,63.72,63.75,63.69,63.71,36100.0,40.8612,40.8805,40.842,40.8548,36100.0
2010-03-02 14:50:00,63.69,63.72,63.67,63.68,43200.0,40.842,40.8612,40.8292,40.8356,43200.0
2010-03-02 14:55:00,63.67,63.73,63.64,63.68,73300.0,40.8292,40.8676,40.8099,40.8356,73300.0
2010-03-02 15:00:00,63.68,63.71,63.64,63.64,50700.0,40.8356,40.8548,40.8099,40.8099,50700.0
2010-03-02 15:05:00,63.64,63.78,63.63,63.77,139600.0,40.8099,40.8997,40.8035,40.8933,139600.0
2010-03-02 15:10:00,63.77,63.79,63.75,63.77,67300.0,40.8933,40.9061,40.8805,40.8933,67300.0
2010-03-02 15:15:00,63.77,63.86,63.75,63.76,145900.0,40.8933,40.951,40.8805,40.8869,145900.0
2010-03-02 15:20:00,63.76,63.81,63.74,63.79,73900.0,40.8869,40.9189,40.874,40.9061,73900.0
2010-03-02 15:25:00,63.79,63.79,63.74,63.76,62500.0,40.9061,40.9061,40.874,40.8869,62500.0
2010-03-02 15:30:00,63.76,63.8,63.73,63.78,165300.0,40.8869,40.9125,40.8676,40.8997,165300.0
2010-03-02 15:35:00,63.77,63.8,63.73,63.76,104800.0,40.8933,40.9125,40.8676,40.8869,104800.0
2010-03-02 15:40:00,63.76,63.79,63.63,63.65,202000.0,40.8869,40.9061,40.8035,40.8163,202000.0
2010-03-02 15:45:00,63.65,63.77,63.65,63.73,97500.0,40.8163,40.8933,40.8163,40.8676,97500.0
2010-03-02 15:50:00,63.72,63.73,63.63,63.63,138600.0,40.8612,40.8676,40.8035,40.8035,138600.0
2010-03-02 15:55:00,63.63,63.75,63.63,63.72,249900.0,40.8035,40.8805,40.8035,40.8612,249900.0
2010-03-03 09:30:00,63.66,63.74,63.55,63.68,196100.0,40.8227,40.874,40.7522,40.8356,196100.0
2010-03-03 09:35:00,63.68,63.83,63.67,63.78,101700.0,40.8356,40.9318,40.8292,40.8997,101700.0
2010-03-03 09:40:00,63.78,63.8,63.64,63.78,139100.0,40.8997,40.9125,40.8099,40.8997,139100.0
2010-03-03 09:45:00,63.79,63.79,63.71,63.78,140500.0,40.9061,40.9061,40.8548,40.8997,140500.0
2010-03-03 09:50:00,63.77,63.87,63.75,63.78,71600.0,40.8933,40.9574,40.8805,40.8997,71600.0
2010-03-03 09:55:00,63.78,63.85,63.78,63.85,48700.0,40.8997,40.9446,40.8997,40.9446,48700.0
2010-03-03 10:00:00,63.84,63.9,63.76,63.78,195500.0,40.9382,40.9767,40.8869,40.8997,195500.0
2010-03-03 10:05:00,63.78,63.82,63.74,63.74,106100.0,40.8997,40.9253,40.874,40.874,106100.0
2010-03-03 10:10:00,63.74,63.82,63.71,63.72,152000.0,40.874,40.9253,40.8548,40.8612,152000.0
2010-03-03 10:15:00,63.72,63.73,63.65,63.66,91100.0,40.8612,40.8676,40.8163,40.8227,91100.0
2010-03-03 10:20:00,63.65,63.66,63.61,63.63,163500.0,40.8163,40.8227,40.7907,40.8035,163500.0
2010-03-03 10:25:00,63.62,63.7,63.62,63.65,107600.0,40.7971,40.8484,40.7971,40.8163,107600.0
2010-03-03 10:30:00,63.65,63.71,63.6,63.7,130200.0,40.8163,40.8548,40.7843,40.8484,130200.0
2010-03-03 10:35:00,63.7,63.78,63.68,63.75,105500.0,40.8484,40.8997,40.8356,40.8805,105500.0
2010-03-03 10:40:00,63.74,63.79,63.72,63.75,74900.0,40.874,40.9061,40.8612,40.8805,74900.0
2010-03-03 10:45:00,63.76,63.79,63.74,63.78,90900.0,40.8869,40.9061,40.874,40.8997,90900.0
2010-03-03 10:50:00,63.78,63.8,63.78,63.8,58300.0,40.8997,40.9125,40.8997,40.9125,58300.0
2010-03-03 10:55:00,63.79,63.8,63.75,63.77,101500.0,40.9061,40.9125,40.8805,40.8933,101500.0
2010-03-03 11:00:00,63.77,63.78,63.74,63.76,85700.0,40.8933,40.8997,40.874,40.8869,85700.0
2010-03-03 11:05:00,63.76,63.79,63.75,63.75,121200.0,40.8869,40.9061,40.8805,40.8805,121200.0
2010-03-03 11:10:00,63.76,63.8,63.74,63.8,66900.0,40.8869,40.9125,40.874,40.9125,66900.0
2010-03-03 11:15:00,63.8,63.83,63.79,63.81,52400.0,40.9125,40.9318,40.9061,40.9189,52400.0
2010-03-03 11:20:00,63.81,63.82,63.78,63.79,38400.0,40.9189,40.9253,40.8997,40.9061,38400.0
2010-03-03 11:25:00,63.79,63.81,63.76,63.79,70700.0,40.9061,40.9189,40.8869,40.9061,70700.0
2010-03-03 11:30:00,63.8,63.8,63.75,63.76,53400.0,40.9125,40.9125,40.8805,40.8869,53400.0
2010-03-03 11:35:00,63.76,63.77,63.72,63.76,37800.0,40.8869,40.8933,40.8612,40.8869,37800.0
2010-03-03 11:40:00,63.75,63.77,63.72,63.76,50600.0,40.8805,40.8933,40.8612,40.8869,50600.0
2010-03-03 11:45:00,63.76,63.77,63.73,63.75,47100.0,40.8869,40.8933,40.8676,40.8805,47100.0
2010-03-03 11:50:00,63.75,63.76,63.72,63.73,49500.0,40.8805,40.8869,40.8612,40.8676,49500.0
2010-03-03 11:55:00,63.73,63.77,63.72,63.74,43100.0,40.8676,40.8933,40.8612,40.874,43100.0
2010-03-03 12:00:00,63.74,63.76,63.72,63.75,73000.0,40.874,40.8869,40.8612,40.8805,73000.0
2010-03-03 12:05:00,63.74,63.75,63.69,63.7,89200.0,40.874,40.8805,40.842,40.8484,89200.0
2010-03-03 12:10:00,63.71,63.71,63.68,63.69,43100.0,40.8548,40.8548,40.8356,40.842,43100.0
2010-03-03 12:15:00,63.7,63.71,63.66,63.71,48300.0,40.8484,40.8548,40.8227,40.8548,48300.0
2010-03-03 12:20:00,63.71,63.74,63.68,63.71,57300.0,40.8548,40.874,40.8356,40.8548,57300.0
2010-03-03 12:25:00,63.71,63.72,63.68,63.72,41400.0,40.8548,40.8612,40.8356,40.8612,41400.0
2010-03-03 12:30:00,63.72,63.72,63.68,63.71,40900.0,40.8612,40.8612,40.8356,40.8548,40900.0
2010-03-03 12:35:00,63.71,63.71,63.66,63.71,45400.0,40.8548,40.8548,40.8227,40.8548,45400.0
2010-03-03 12:40:00,63.71,63.72,63.65,63.66,29500.0,40.8548,40.8612,40.8163,40.8227,29500.0
2010-03-03 12:45:00,63.66,63.69,63.66,63.67,25700.0,40.8227,40.842,40.8227,40.8292,25700.0
2010-03-03 12:50:00,63.66,63.69,63.65,63.65,61200.0,40.8227,40.842,40.8163,40.8163,61200.0
2010-03-03 12:55:00,63.66,63.7,63.65,63.7,30000.0,40.8227,40.8484,40.8163,40.8484,30000.0
2010-03-03 13:00:00,63.7,63.71,63.67,63.69,67500.0,40.8484,40.8548,40.8292,40.842,67500.0
2010-03-03 13:05:00,63.69,63.72,63.68,63.69,39400.0,40.842,40.8612,40.8356,40.842,39400.0
2010-03-03 13:10:00,63.69,63.71,63.66,63.67,62900.0,40.842,40.8548,40.8227,40.8292,62900.0
2010-03-03 13:15:00,63.67,63.72,63.67,63.71,83300.0,40.8292,40.8612,40.8292,40.8548,83300.0
2010-03-03 13:20:00,63.71,63.74,63.68,63.69,54900.0,40.8548,40.874,40.8356,40.842,54900.0
2010-03-03 13:25:00,63.68,63.71,63.65,63.65,36000.0,40.8356,40.8548,40.8163,40.8163,36000.0
2010-03-03 13:30:00,63.66,63.72,63.65,63.67,81300.0,40.8227,40.8612,40.8163,40.8292,81300.0
2010-03-03 13:35:00,63.68,63.69,63.66,63.68,33300.0,40.8356,40.842,40.8227,40.8356,33300.0
2010-03-03 13:40:00,63.68,63.7,63.61,63.61,74800.0,40.8356,40.8484,40.7907,40.7907,74800.0
2010-03-03 13:45:00,63.61,63.64,63.61,63.62,81700.0,40.7907,40.8099,40.7907,40.7971,81700.0
2010-03-03 13:50:00,63.62,63.66,63.61,63.66,25800.0,40.7971,40.8227,40.7907,40.8227,25800.0
2010-03-03 13:55:00,63.65,63.67,63.62,63.67,27800.0,40.8163,40.8292,40.7971,40.8292,27800.0
2010-03-03 14:00:00,63.67,63.73,63.65,63.65,131400.0,40.8292,40.8676,40.8163,40.8163,131400.0
2010-03-03 14:05:00,63.64,63.69,63.64,63.67,99200.0,40.8099,40.842,40.8099,40.8292,99200.0
2010-03-03 14:10:00,63.67,63.7,63.63,63.64,37700.0,40.8292,40.8484,40.8035,40.8099,37700.0
2010-03-03 14:15:00,63.63,63.65,63.61,63.61,70400.0,40.8035,40.8163,40.7907,40.7907,70400.0
2010-03-03 14:20:00,63.62,63.63,63.58,63.62,114800.0,40.7971,40.8035,40.7714,40.7971,114800.0
2010-03-03 14:25:00,63.61,63.65,63.6,63.65,127500.0,40.7907,40.8163,40.7843,40.8163,127500.0
2010-03-03 14:30:00,63.65,63.66,63.6,63.62,56400.0,40.8163,40.8227,40.7843,40.7971,56400.0
2010-03-03 14:35:00,63.62,63.64,63.61,63.61,38700.0,40.7971,40.8099,40.7907,40.7907,38700.0
2010-03-03 14:40:00,63.6,63.62,63.54,63.55,96200.0,40.7843,40.7971,40.7458,40.7522,96200.0
2010-03-03 14:45:00,63.55,63.55,63.43,63.52,185300.0,40.7522,40.7522,40.6753,40.733,185300.0
2010-03-03 14:50:00,63.53,63.58,63.5,63.57,90600.0,40.7394,40.7714,40.7201,40.765,90600.0
2010-03-03 14:55:00,63.57,63.6,63.54,63.55,95300.0,40.765,40.7843,40.7458,40.7522,95300.0
2010-03-03 15:00:00,63.56,63.58,63.54,63.56,76600.0,40.7586,40.7714,40.7458,40.7586,76600.0
2010-03-03 15:05:00,63.57,63.62,63.52,63.62,153800.0,40.765,40.7971,40.733,40.7971,153800.0
2010-03-03 15:10:00,63.62,63.7,63.6,63.68,145200.0,40.7971,40.8484,40.7843,40.8356,145200.0
2010-03-03 15:15:00,63.67,63.68,63.61,63.64,67500.0,40.8292,40.8356,40.7907,40.8099,67500.0
2010-03-03 15:20:00,63.64,63.64,63.59,63.62,53200.0,40.8099,40.8099,40.7779,40.7971,53200.0
2010-03-03 15:25:00,63.62,63.64,63.57,63.61,181000.0,40.7971,40.8099,40.765,40.7907,181000.0
2010-03-03 15:30:00,63.61,63.61,63.55,63.59,221800.0,40.7907,40.7907,40.7522,40.7779,221800.0
2010-03-03 15:35:00,63.59,63.64,63.58,63.61,154100.0,40.7779,40.8099,40.7714,40.7907,154100.0
2010-03-03 15:40:00,63.6,63.61,63.57,63.6,192100.0,40.7843,40.7907,40.765,40.7843,192100.0
2010-03-03 15:45:00,63.61,63.65,63.6,63.6,218400.0,40.7907,40.8163,40.7843,40.7843,218400.0
2010-03-03 15:50:00,63.6,63.6,63.51,63.56,319500.0,40.7843,40.7843,40.7266,40.7586,319500.0
2010-03-03 15:55:00,63.56,63.6,63.5,63.53,465500.0,40.7586,40.7843,40.7201,40.7394,465500.0
2010-03-04 09:30:00,63.65,63.75,63.45,63.74,202500.0,40.8163,40.8805,40.6881,40.874,202500.0
2010-03-04 09:35:00,63.74,63.8,63.71,63.78,165300.0,40.874,40.9125,40.8548,40.8997,165300.0
2010-03-04 09:40:00,63.78,63.87,63.75,63.76,185900.0,40.8997,40.9574,40.8805,40.8869,185900.0
2010-03-04 09:45:00,63.77,63.83,63.72,63.82,89300.0,40.8933,40.9318,40.8612,40.9253,89300.0
2010-03-04 09:50:00,63.82,63.85,63.74,63.79,76400.0,40.9253,40.9446,40.874,40.9061,76400.0
2010-03-04 09:55:00,63.8,63.81,63.78,63.79,54400.0,40.9125,40.9189,40.8997,40.9061,54400.0
2010-03-04 10:00:00,63.79,63.83,63.68,63.74,92300.0,40.9061,40.9318,40.8356,40.874,92300.0
2010-03-04 10:05:00,63.74,63.78,63.66,63.77,167300.0,40.874,40.8997,40.8227,40.8933,167300.0
2010-03-04 10:10:00,63.77,63.85,63.76,63.79,163000.0,40.8933,40.9446,40.8869,40.9061,163000.0
2010-03-04 10:15:00,63.78,63.79,63.68,63.71,76300.0,40.8997,40.9061,40.8356,40.8548,76300.0
2010-03-04 10:20:00,63.71,63.73,63.67,63.7,83900.0,40.8548,40.8676,40.8292,40.8484,83900.0
2010-03-04 10:25:00,63.7,63.7,63.66,63.68,67000.0,40.8484,40.8484,40.8227,40.8356,67000.0
2010-03-04 10:30:00,63.68,63.69,63.54,63.55,115300.0,40.8356,40.842,40.7458,40.7522,115300.0
2010-03-04 10:35:00,63.55,63.56,63.47,63.48,150300.0,40.7522,40.7586,40.7009,40.7073,150300.0
2010-03-04 10:40:00,63.48,63.51,63.42,63.47,149800.0,40.7073,40.7266,40.6688,40.7009,149800.0
2010-03-04 10:45:00,63.47,63.53,63.44,63.51,63800.0,40.7009,40.7394,40.6817,40.7266,63800.0
2010-03-04 10:50:00,63.51,63.51,63.42,63.42,81200.0,40.7266,40.7266,40.6688,40.6688,81200.0
2010-03-04 10:55:00,63.43,63.47,63.41,63.42,49000.0,40.6753,40.7009,40.6624,40.6688,49000.0
2010-03-04 11:00:00,63.42,63.5,63.41,63.47,51500.0,40.6688,40.7201,40.6624,40.7009,51500.0
2010-03-04 11:05:00,63.48,63.54,63.47,63.53,106400.0,40.7073,40.7458,40.7009,40.7394,106400.0
2010-03-04 11:10:00,63.54,63.63,63.53,63.63,93800.0,40.7458,40.8035,40.7394,40.8035,93800.0
2010-03-04 11:15:00,63.63,63.7,63.63,63.64,72600.0,40.8035,40.8484,40.8035,40.8099,72600.0
2010-03-04 11:20:00,63.64,63.66,63.59,63.64,82200.0,40.8099,40.8227,40.7779,40.8099,82200.0
2010-03-04 11:25:00,63.65,63.67,63.59,63.63,89000.0,40.8163,40.8292,40.7779,40.8035,89000.0
2010-03-04 11:30:00,63.63,63.68,63.59,63.6,51300.0,40.8035,40.8356,40.7779,40.7843,51300.0
2010-03-04 11:35:00,63.6,63.65,63.57,63.62,78200.0,40.7843,40.8163,40.765,40.7971,78200.0
2010-03-04 11:40:00,63.62,63.63,63.58,63.58,41000.0,40.7971,40.8035,40.7714,40.7714,41000.0
2010-03-04 11:45:00,63.58,63.65,63.56,63.62,52300.0,40.7714,40.8163,40.7586,40.7971,52300.0
2010-03-04 11:50:00,63.62,63.69,63.61,63.69,34700.0,40.7971,40.842,40.7907,40.842,34700.0
2010-03-04 11:55:00,63.68,63.68,63.61,63.65,56800.0,40.8356,40.8356,40.7907,40.8163,56800.0
2010-03-04 12:00:00,63.66,63.68,63.56,63.56,53200.0,40.8227,40.8356,40.7586,40.7586,53200.0
2010-03-04 12:05:00,63.57,63.6,63.55,63.56,56900.0,40.765,40.7843,40.7522,40.7586,56900.0
2010-03-04 12:10:00,63.56,63.62,63.55,63.6,62300.0,40.7586,40.7971,40.7522,40.7843,62300.0
2010-03-04 12:15:00,63.6,63.6,63.57,63.57,38500.0,40.7843,40.7843,40.765,40.765,38500.0
2010-03-04 12:20:00,63.57,63.6,63.55,63.58,56800.0,40.765,40.7843,40.7522,40.7714,56800.0
2010-03-04 12:25:00,63.59,63.6,63.54,63.54,55100.0,40.7779,40.7843,40.7458,40.7458,55100.0
2010-03-04 12:30:00,63.54,63.66,63.51,63.52,120800.0,40.7458,40.8227,40.7266,40.733,120800.0
2010-03-04 12:35:00,63.51,63.51,63.48,63.5,52100.0,40.7266,40.7266,40.7073,40.7201,52100.0
2010-03-04 12:40:00,63.5,63.56,63.5,63.54,58900.0,40.7201,40.7586,40.7201,40.7458,58900.0
2010-03-04 12:45:00,63.54,63.56,63.52,63.53,40300.0,40.7458,40.7586,40.733,40.7394,40300.0
2010-03-04 12:50:00,63.52,63.6,63.52,63.6,58100.0,40.733,40.7843,40.733,40.7843,58100.0
2010-03-04 12:55:00,63.6,63.6,63.57,63.58,35900.0,40.7843,40.7843,40.765,40.7714,35900.0
2010-03-04 13:00:00,63.57,63.62,63.57,63.6,67600.0,40.765,40.7971,40.765,40.7843,67600.0
2010-03-04 13:05:00,63.6,63.63,63.54,63.56,253800.0,40.7843,40.8035,40.7458,40.7586,253800.0
2010-03-04 13:10:00,63.55,63.58,63.49,63.49,125400.0,40.7522,40.7714,40.7137,40.7137,125400.0
2010-03-04 13:15:00,63.49,63.55,63.49,63.51,114900.0,40.7137,40.7522,40.7137,40.7266,114900.0
2010-03-04 13:20:00,63.5,63.54,63.47,63.48,84800.0,40.7201,40.7458,40.7009,40.7073,84800.0
2010-03-04 13:25:00,63.49,63.53,63.49,63.52,62200.0,40.7137,40.7394,40.7137,40.733,62200.0
2010-03-04 13:30:00,63.52,63.53,63.5,63.53,42600.0,40.733,40.7394,40.7201,40.7394,42600.0
2010-03-04 13:35:00,63.52,63.52,63.49,63.49,79400.0,40.733,40.733,40.7137,40.7137,79400.0
2010-03-04 13:40:00,63.49,63.52,63.49,63.5,75100.0,40.7137,40.733,40.7137,40.7201,75100.0
2010-03-04 13:45:00,63.51,63.52,62.95,63.52,98400.0,40.7266,40.733,40.3675,40.733,98400.0
2010-03-04 13:50:00,63.52,63.58,63.52,63.53,81200.0,40.733,40.7714,40.733,40.7394,81200.0
2010-03-04 13:55:00,63.53,63.59,63.52,63.55,73200.0,40.7394,40.7779,40.733,40.7522,73200.0
2010-03-04 14:00:00,63.55,64.15,63.54,63.55,72800.0,40.7522,41.137,40.7458,40.7522,72800.0
2010-03-04 14:05:00,63.55,63.58,63.53,63.54,120800.0,40.7522,40.7714,40.7394,40.7458,120800.0
2010-03-04 14:10:00,63.53,63.54,63.53,63.54,29400.0,40.7394,40.7458,40.7394,40.7458,29400.0
2010-03-04 14:15:00,63.54,63.55,63.51,63.54,111100.0,40.7458,40.7522,40.7266,40.7458,111100.0
2010-03-04 14:20:00,63.53,63.55,63.52,63.55,38900.0,40.7394,40.7522,40.733,40.7522,38900.0
2010-03-04 14:25:00,63.55,63.56,63.49,63.5,107900.0,40.7522,40.7586,40.7137,40.7201,107900.0
2010-03-04 14:30:00,63.49,63.57,63.49,63.57,93500.0,40.7137,40.765,40.7137,40.765,93500.0
2010-03-04 14:35:00,63.57,63.57,63.53,63.55,66500.0,40.765,40.765,40.7394,40.7522,66500.0
2010-03-04 14:40:00,63.55,63.58,63.54,63.55,140200.0,40.7522,40.7714,40.7458,40.7522,140200.0
2010-03-04 14:45:00,63.55,63.56,63.55,63.55,75600.0,40.7522,40.7586,40.7522,40.7522,75600.0
2010-03-04 14:50:00,63.55,63.58,63.55,63.58,74100.0,40.7522,40.7714,40.7522,40.7714,74100.0
2010-03-04 14:55:00,63.58,63.58,63.57,63.57,44300.0,40.7714,40.7714,40.765,40.765,44300.0
2010-03-04 15:00:00,63.57,63.61,63.56,63.61,124200.0,40.765,40.7907,40.7586,40.7907,124200.0
2010-03-04 15:05:00,63.61,63.67,63.6,63.6,175800.0,40.7907,40.8292,40.7843,40.7843,175800.0
2010-03-04 15:10:00,63.6,63.66,63.59,63.63,129500.0,40.7843,40.8227,40.7779,40.8035,129500.0
2010-03-04 15:15:00,63.63,63.64,63.59,63.61,105000.0,40.8035,40.8099,40.7779,40.7907,105000.0
2010-03-04 15:20:00,63.6,63.64,63.6,63.64,86900.0,40.7843,40.8099,40.7843,40.8099,86900.0
2010-03-04 15:25:00,63.64,63.7,63.61,63.63,190200.0,40.8099,40.8484,40.7907,40.8035,190200.0
2010-03-04 15:30:00,63.63,63.63,63.58,63.59,175100.0,40.8035,40.8035,40.7714,40.7779,175100.0
2010-03-04 15:35:00,63.59,63.64,63.59,63.64,94200.0,40.7779,40.8099,40.7779,40.8099,94200.0
2010-03-04 15:40:00,63.63,63.67,63.59,63.67,153800.0,40.8035,40.8292,40.7779,40.8292,153800.0
2010-03-04 15:45:00,63.67,63.74,63.67,63.68,229100.0,40.8292,40.874,40.8292,40.8356,229100.0
2010-03-04 15:50:00,63.69,63.69,63.62,63.65,179200.0,40.842,40.842,40.7971,40.8163,179200.0
2010-03-04 15:55:00,63.65,63.68,63.64,63.64,318000.0,40.8163,40.8356,40.8099,40.8099,318000.0
2010-03-05 09:30:00,63.69,63.78,63.23,63.25,476300.0,40.842,40.8997,40.547,40.5598,476300.0
2010-03-05 09:35:00,63.24,63.4,63.05,63.26,639400.0,40.5534,40.656,40.4316,40.5662,639400.0
2010-03-05 09:40:00,63.27,63.4,63.24,63.3,192800.0,40.5727,40.656,40.5534,40.5919,192800.0
2010-03-05 09:45:00,63.29,63.45,63.24,63.39,179500.0,40.5855,40.6881,40.5534,40.6496,179500.0
2010-03-05 09:50:00,63.4,63.45,63.35,63.36,192700.0,40.656,40.6881,40.624,40.6304,192700.0
2010-03-05 09:55:00,63.36,63.47,63.33,63.42,123300.0,40.6304,40.7009,40.6111,40.6688,123300.0
2010-03-05 10:00:00,63.42,63.46,63.4,63.4,98800.0,40.6688,40.6945,40.656,40.656,98800.0
2010-03-05 10:05:00,63.4,63.45,63.33,63.38,126800.0,40.656,40.6881,40.6111,40.6432,126800.0
2010-03-05 10:10:00,63.37,63.45,63.37,63.42,149000.0,40.6368,40.6881,40.6368,40.6688,149000.0
2010-03-05 10:15:00,63.42,63.43,63.35,63.42,108700.0,40.6688,40.6753,40.624,40.6688,108700.0
2010-03-05 10:20:00,63.42,63.46,63.4,63.44,95600.0,40.6688,40.6945,40.656,40.6817,95600.0
2010-03-05 10:25:00,63.45,63.59,63.44,63.55,126200.0,40.6881,40.7779,40.6817,40.7522,126200.0
2010-03-05 10:30:00,63.55,63.59,63.53,63.58,88600.0,40.7522,40.7779,40.7394,40.7714,88600.0
2010-03-05 10:35:00,63.58,63.58,63.5,63.53,138100.0,40.7714,40.7714,40.7201,40.7394,138100.0
2010-03-05 10:40:00,63.53,63.56,63.5,63.53,117300.0,40.7394,40.7586,40.7201,40.7394,117300.0
2010-03-05 10:45:00,63.53,63.55,63.49,63.51,113000.0,40.7394,40.7522,40.7137,40.7266,113000.0
2010-03-05 10:50:00,63.51,63.57,63.48,63.55,137800.0,40.7266,40.765,40.7073,40.7522,137800.0
2010-03-05 10:55:00,63.55,63.64,63.54,63.62,99500.0,40.7522,40.8099,40.7458,40.7971,99500.0
2010-03-05 11:00:00,63.64,63.65,63.58,63.6,81100.0,40.8099,40.8163,40.7714,40.7843,81100.0
2010-03-05 11:05:00,63.6,63.6,63.54,63.55,113200.0,40.7843,40.7843,40.7458,40.7522,113200.0
2010-03-05 11:10:00,63.55,63.59,63.55,63.58,93400.0,40.7522,40.7779,40.7522,40.7714,93400.0
2010-03-05 11:15:00,63.59,63.59,63.44,63.47,165400.0,40.7779,40.7779,40.6817,40.7009,165400.0
2010-03-05 11:20:00,63.47,63.49,63.42,63.43,83500.0,40.7009,40.7137,40.6688,40.6753,83500.0
2010-03-05 11:25:00,63.44,63.55,63.4,63.4,108400.0,40.6817,40.7522,40.656,40.656,108400.0
2010-03-05 11:30:00,63.41,63.41,63.37,63.39,48200.0,40.6624,40.6624,40.6368,40.6496,48200.0
2010-03-05 11:35:00,63.4,63.4,63.36,63.37,45900.0,40.656,40.656,40.6304,40.6368,45900.0
2010-03-05 11:40:00,63.37,63.4,63.36,63.4,74800.0,40.6368,40.656,40.6304,40.656,74800.0
2010-03-05 11:45:00,63.4,63.43,63.39,63.42,111400.0,40.656,40.6753,40.6496,40.6688,111400.0
2010-03-05 11:50:00,63.42,63.44,63.4,63.41,68900.0,40.6688,40.6817,40.656,40.6624,68900.0
2010-03-05 11:55:00,63.4,63.41,63.36,63.37,61900.0,40.656,40.6624,40.6304,40.6368,61900.0
2010-03-05 12:00:00,63.36,63.37,63.32,63.34,82500.0,40.6304,40.6368,40.6047,40.6175,82500.0
2010-03-05 12:05:00,63.34,63.4,63.34,63.35,74300.0,40.6175,40.656,40.6175,40.624,74300.0
2010-03-05 12:10:00,63.36,63.39,63.35,63.38,45300.0,40.6304,40.6496,40.624,40.6432,45300.0
2010-03-05 12:15:00,63.39,63.4,63.34,63.34,49500.0,40.6496,40.656,40.6175,40.6175,49500.0
2010-03-05 12:20:00,63.34,63.38,63.33,63.38,48400.0,40.6175,40.6432,40.6111,40.6432,48400.0
2010-03-05 12:25:00,63.38,63.4,63.35,63.4,40600.0,40.6432,40.656,40.624,40.656,40600.0
2010-03-05 12:30:00,63.39,63.39,63.35,63.36,45700.0,40.6496,40.6496,40.624,40.6304,45700.0
2010-03-05 12:35:00,63.36,63.39,63.33,63.36,75700.0,40.6304,40.6496,40.6111,40.6304,75700.0
2010-03-05 12:40:00,63.36,63.39,63.35,63.37,54900.0,40.6304,40.6496,40.624,40.6368,54900.0
2010-03-05 12:45:00,63.38,63.38,63.35,63.36,43400.0,40.6432,40.6432,40.624,40.6304,43400.0
2010-03-05 12:50:00,63.36,63.36,63.34,63.36,43000.0,40.6304,40.6304,40.6175,40.6304,43000.0
2010-03-05 12:55:00,63.36,63.39,63.34,63.35,28500.0,40.6304,40.6496,40.6175,40.624,28500.0
2010-03-05 13:00:00,63.35,63.35,63.31,63.32,48100.0,40.624,40.624,40.5983,40.6047,48100.0
2010-03-05 13:05:00,63.32,63.34,63.3,63.34,101200.0,40.6047,40.6175,40.5919,40.6175,101200.0
2010-03-05 13:10:00,63.33,63.36,63.32,63.34,100000.0,40.6111,40.6304,40.6047,40.6175,100000.0
2010-03-05 13:15:00,63.35,63.37,63.34,63.37,20700.0,40.624,40.6368,40.6175,40.6368,20700.0
2010-03-05 13:20:00,63.36,63.4,63.35,63.39,63700.0,40.6304,40.656,40.624,40.6496,63700.0
2010-03-05 13:25:00,63.39,63.39,63.35,63.36,46800.0,40.6496,40.6496,40.624,40.6304,46800.0
2010-03-05 13:30:00,63.36,63.38,63.33,63.34,81800.0,40.6304,40.6432,40.6111,40.6175,81800.0
2010-03-05 13:35:00,63.34,63.36,63.33,63.34,104100.0,40.6175,40.6304,40.6111,40.6175,104100.0
2010-03-05 13:40:00,63.34,63.39,63.34,63.38,55300.0,40.6175,40.6496,40.6175,40.6432,55300.0
2010-03-05 13:45:00,63.39,63.42,63.37,63.39,99900.0,40.6496,40.6688,40.6368,40.6496,99900.0
2010-03-05 13:50:00,63.39,63.42,63.39,63.41,42900.0,40.6496,40.6688,40.6496,40.6624,42900.0
2010-03-05 13:55:00,63.41,63.41,63.38,63.39,45500.0,40.6624,40.6624,40.6432,40.6496,45500.0
2010-03-05 14:00:00,63.4,63.41,63.37,63.37,35500.0,40.656,40.6624,40.6368,40.6368,35500.0
2010-03-05 14:05:00,63.37,63.42,63.36,63.39,74400.0,40.6368,40.6688,40.6304,40.6496,74400.0
2010-03-05 14:10:00,63.39,63.41,63.36,63.4,50700.0,40.6496,40.6624,40.6304,40.656,50700.0
2010-03-05 14:15:00,63.4,63.41,63.35,63.37,63500.0,40.656,40.6624,40.624,40.6368,63500.0
2010-03-05 14:20:00,63.38,63.39,63.34,63.34,47800.0,40.6432,40.6496,40.6175,40.6175,47800.0
2010-03-05 14:25:00,63.35,63.41,63.31,63.4,100300.0,40.624,40.6624,40.5983,40.656,100300.0
2010-03-05 14:30:00,63.41,63.42,63.39,63.41,97100.0,40.6624,40.6688,40.6496,40.6624,97100.0
2010-03-05 14:35:00,63.41,63.41,63.38,63.4,89300.0,40.6624,40.6624,40.6432,40.656,89300.0
2010-03-05 14:40:00,63.41,63.49,63.4,63.49,165300.0,40.6624,40.7137,40.656,40.7137,165300.0
2010-03-05 14:45:00,63.48,63.57,63.48,63.52,141000.0,40.7073,40.765,40.7073,40.733,141000.0
2010-03-05 14:50:00,63.53,63.54,63.5,63.53,100200.0,40.7394,40.7458,40.7201,40.7394,100200.0
2010-03-05 14:55:00,63.53,63.58,63.51,63.56,75200.0,40.7394,40.7714,40.7266,40.7586,75200.0
2010-03-05 15:00:00,63.57,63.71,63.56,63.71,231800.0,40.765,40.8548,40.7586,40.8548,231800.0
2010-03-05 15:05:00,63.71,63.71,63.62,63.62,172400.0,40.8548,40.8548,40.7971,40.7971,172400.0
2010-03-05 15:10:00,63.62,63.63,63.57,63.57,67800.0,40.7971,40.8035,40.765,40.765,67800.0
2010-03-05 15:15:00,63.58,63.59,63.53,63.59,114000.0,40.7714,40.7779,40.7394,40.7779,114000.0
2010-03-05 15:20:00,63.58,63.61,63.56,63.57,129900.0,40.7714,40.7907,40.7586,40.765,129900.0
2010-03-05 15:25:00,63.58,63.58,63.51,63.55,83900.0,40.7714,40.7714,40.7266,40.7522,83900.0
2010-03-05 15:30:00,63.54,63.61,63.53,63.6,131900.0,40.7458,40.7907,40.7394,40.7843,131900.0
2010-03-05 15:35:00,63.61,63.61,63.56,63.58,81400.0,40.7907,40.7907,40.7586,40.7714,81400.0
2010-03-05 15:40:00,63.58,63.61,63.57,63.6,156000.0,40.7714,40.7907,40.765,40.7843,156000.0
2010-03-05 15:45:00,63.6,63.62,63.6,63.61,144700.0,40.7843,40.7971,40.7843,40.7907,144700.0
2010-03-05 15:50:00,63.61,63.68,63.6,63.64,323400.0,40.7907,40.8356,40.7843,40.8099,323400.0
2010-03-05 15:55:00,63.65,63.7,63.61,63.69,603800.0,40.8163,40.8484,40.7907,40.842,603800.0
2010-03-08 09:30:00,63.55,63.63,63.4,63.62,264600.0,40.7522,40.8035,40.656,40.7971,264600.0
2010-03-08 09:35:00,63.62,63.67,63.58,63.6,210900.0,40.7971,40.8292,40.7714,40.7843,210900.0
2010-03-08 09:40:00,63.6,63.64,63.58,63.61,186000.0,40.7843,40.8099,40.7714,40.7907,186000.0
2010-03-08 09:45:00,63.62,63.63,63.56,63.59,84200.0,40.7971,40.8035,40.7586,40.7779,84200.0
2010-03-08 09:50:00,63.59,63.59,63.53,63.53,89200.0,40.7779,40.7779,40.7394,40.7394,89200.0
2010-03-08 09:55:00,63.52,63.53,63.45,63.46,66400.0,40.733,40.7394,40.6881,40.6945,66400.0
2010-03-08 10:00:00,63.47,63.47,63.43,63.46,86900.0,40.7009,40.7009,40.6753,40.6945,86900.0
2010-03-08 10:05:00,63.45,63.48,63.43,63.44,104800.0,40.6881,40.7073,40.6753,40.6817,104800.0
2010-03-08 10:10:00,63.45,63.48,63.44,63.46,81200.0,40.6881,40.7073,40.6817,40.6945,81200.0
2010-03-08 10:15:00,63.46,63.51,63.45,63.49,80900.0,40.6945,40.7266,40.6881,40.7137,80900.0
2010-03-08 10:20:00,63.49,63.55,63.49,63.51,65300.0,40.7137,40.7522,40.7137,40.7266,65300.0
2010-03-08 10:25:00,63.51,63.53,63.44,63.47,91300.0,40.7266,40.7394,40.6817,40.7009,91300.0
2010-03-08 10:30:00,63.47,63.5,63.41,63.41,155700.0,40.7009,40.7201,40.6624,40.6624,155700.0
2010-03-08 10:35:00,63.41,63.42,63.4,63.4,98300.0,40.6624,40.6688,40.656,40.656,98300.0
2010-03-08 10:40:00,63.41,63.41,63.35,63.4,130800.0,40.6624,40.6624,40.624,40.656,130800.0
2010-03-08 10:45:00,63.4,63.46,63.4,63.46,74300.0,40.656,40.6945,40.656,40.6945,74300.0
2010-03-08 10:50:00,63.46,63.52,63.46,63.52,66700.0,40.6945,40.733,40.6945,40.733,66700.0
2010-03-08 10:55:00,63.52,63.58,63.52,63.53,70200.0,40.733,40.7714,40.733,40.7394,70200.0
2010-03-08 11:00:00,63.53,63.55,63.5,63.52,63000.0,40.7394,40.7522,40.7201,40.733,63000.0
2010-03-08 11:05:00,63.51,63.55,63.46,63.49,227400.0,40.7266,40.7522,40.6945,40.7137,227400.0
2010-03-08 11:10:00,63.49,63.5,63.43,63.44,79600.0,40.7137,40.7201,40.6753,40.6817,79600.0
2010-03-08 11:15:00,63.45,63.45,63.3,63.3,131100.0,40.6881,40.6881,40.5919,40.5919,131100.0
2010-03-08 11:20:00,63.31,63.38,63.26,63.38,226100.0,40.5983,40.6432,40.5662,40.6432,226100.0
2010-03-08 11:25:00,63.38,63.4,63.35,63.39,122400.0,40.6432,40.656,40.624,40.6496,122400.0
2010-03-08 11:30:00,63.4,63.41,63.36,63.41,59800.0,40.656,40.6624,40.6304,40.6624,59800.0
2010-03-08 11:35:00,63.4,63.43,63.37,63.42,92300.0,40.656,40.6753,40.6368,40.6688,92300.0
2010-03-08 11:40:00,63.41,63.47,63.41,63.46,57200.0,40.6624,40.7009,40.6624,40.6945,57200.0
2010-03-08 11:45:00,63.45,63.47,63.43,63.45,66400.0,40.6881,40.7009,40.6753,40.6881,66400.0
2010-03-08 11:50:00,63.45,63.46,63.39,63.39,55400.0,40.6881,40.6945,40.6496,40.6496,55400.0
2010-03-08 11:55:00,63.38,63.41,63.33,63.33,86100.0,40.6432,40.6624,40.6111,40.6111,86100.0
2010-03-08 12:00:00,63.33,63.41,63.31,63.41,102100.0,40.6111,40.6624,40.5983,40.6624,102100.0
2010-03-08 12:05:00,63.41,63.44,63.37,63.4,121500.0,40.6624,40.6817,40.6368,40.656,121500.0
2010-03-08 12:10:00,63.4,63.45,63.39,63.4,74100.0,40.656,40.6881,40.6496,40.656,74100.0
2010-03-08 12:15:00,63.4,63.44,63.39,63.43,68600.0,40.656,40.6817,40.6496,40.6753,68600.0
2010-03-08 12:20:00,63.42,63.42,63.4,63.4,50200.0,40.6688,40.6688,40.656,40.656,50200.0
2010-03-08 12:25:00,63.41,63.43,63.38,63.42,93500.0,40.6624,40.6753,40.6432,40.6688,93500.0
2010-03-08 12:30:00,63.41,63.42,63.41,63.41,26600.0,40.6624,40.6688,40.6624,40.6624,26600.0
2010-03-08 12:35:00,63.41,63.42,63.36,63.37,72700.0,40.6624,40.6688,40.6304,40.6368,72700.0
2010-03-08 12:40:00,63.37,63.39,63.35,63.35,90200.0,40.6368,40.6496,40.624,40.624,90200.0
2010-03-08 12:45:00,63.35,63.36,63.32,63.34,110200.0,40.624,40.6304,40.6047,40.6175,110200.0
2010-03-08 12:50:00,63.35,63.4,63.35,63.36,97100.0,40.624,40.656,40.624,40.6304,97100.0
2010-03-08 12:55:00,63.36,63.39,63.32,63.38,120400.0,40.6304,40.6496,40.6047,40.6432,120400.0
2010-03-08 13:00:00,63.38,63.43,63.38,63.38,145800.0,40.6432,40.6753,40.6432,40.6432,145800.0
2010-03-08 13:05:00,63.38,63.39,63.31,63.32,98200.0,40.6432,40.6496,40.5983,40.6047,98200.0
2010-03-08 13:10:00,63.32,63.37,63.32,63.35,178600.0,40.6047,40.6368,40.6047,40.624,178600.0
2010-03-08 13:15:00,63.36,63.36,63.3,63.3,103900.0,40.6304,40.6304,40.5919,40.5919,103900.0
2010-03-08 13:20:00,63.3,63.33,63.28,63.32,123200.0,40.5919,40.6111,40.5791,40.6047,123200.0
2010-03-08 13:25:00,63.32,63.33,63.28,63.3,83200.0,40.6047,40.6111,40.5791,40.5919,83200.0
2010-03-08 13:30:00,63.3,63.36,63.29,63.33,148000.0,40.5919,40.6304,40.5855,40.6111,148000.0
2010-03-08 13:35:00,63.33,63.38,63.31,63.34,136700.0,40.6111,40.6432,40.5983,40.6175,136700.0
2010-03-08 13:40:00,63.34,63.34,63.28,63.31,113700.0,40.6175,40.6175,40.5791,40.5983,113700.0
2010-03-08 13:45:00,63.3,63.32,63.25,63.26,105800.0,40.5919,40.6047,40.5598,40.5662,105800.0
2010-03-08 13:50:00,63.26,63.33,63.25,63.27,283700.0,40.5662,40.6111,40.5598,40.5727,283700.0
2010-03-08 13:55:00,63.27,63.3,63.26,63.27,87200.0,40.5727,40.5919,40.5662,40.5727,87200.0
2010-03-08 14:00:00,63.28,63.32,63.27,63.28,91900.0,40.5791,40.6047,40.5727,40.5791,91900.0
2010-03-08 14:05:00,63.28,63.3,63.27,63.29,86100.0,40.5791,40.5919,40.5727,40.5855,86100.0
2010-03-08 14:10:00,63.29,63.29,63.26,63.28,69500.0,40.5855,40.5855,40.5662,40.5791,69500.0
2010-03-08 14:15:00,63.28,63.28,63.22,63.23,191600.0,40.5791,40.5791,40.5406,40.547,191600.0
2010-03-08 14:20:00,63.24,63.25,63.21,63.25,88600.0,40.5534,40.5598,40.5342,40.5598,88600.0
2010-03-08 14:25:00,63.25,63.26,63.23,63.25,118500.0,40.5598,40.5662,40.547,40.5598,118500.0
2010-03-08 14:30:00,63.25,63.27,63.24,63.26,124000.0,40.5598,40.5727,40.5534,40.5662,124000.0
2010-03-08 14:35:00,63.25,63.26,63.23,63.24,68800.0,40.5598,40.5662,40.547,40.5534,68800.0
2010-03-08 14:40:00,63.23,63.25,63.18,63.19,163600.0,40.547,40.5598,40.5149,40.5214,163600.0
2010-03-08 14:45:00,63.18,63.2,63.16,63.18,128800.0,40.5149,40.5278,40.5021,40.5149,128800.0
2010-03-08 14:50:00,63.18,63.21,63.14,63.14,141600.0,40.5149,40.5342,40.4893,40.4893,141600.0
2010-03-08 14:55:00,63.14,63.15,63.03,63.11,378800.0,40.4893,40.4957,40.4188,40.4701,378800.0
2010-03-08 15:00:00,63.1,63.17,63.09,63.16,301300.0,40.4636,40.5085,40.4572,40.5021,301300.0
2010-03-08 15:05:00,63.16,63.2,63.13,63.18,168400.0,40.5021,40.5278,40.4829,40.5149,168400.0
2010-03-08 15:10:00,63.19,63.19,63.15,63.17,90300.0,40.5214,40.5214,40.4957,40.5085,90300.0
2010-03-08 15:15:00,63.17,63.19,63.16,63.18,106300.0,40.5085,40.5214,40.5021,40.5149,106300.0
2010-03-08 15:20:00,63.19,63.22,63.18,63.2,96900.0,40.5214,40.5406,40.5149,40.5278,96900.0
2010-03-08 15:25:00,63.2,63.2,63.16,63.17,114200.0,40.5278,40.5278,40.5021,40.5085,114200.0
2010-03-08 15:30:00,63.16,63.17,63.14,63.14,157500.0,40.5021,40.5085,40.4893,40.4893,157500.0
2010-03-08 15:35:00,63.14,63.15,63.12,63.13,200400.0,40.4893,40.4957,40.4765,40.4829,200400.0
2010-03-08 15:40:00,63.13,63.16,63.12,63.16,149100.0,40.4829,40.5021,40.4765,40.5021,149100.0
2010-03-08 15:45:00,63.16,63.18,63.15,63.17,233100.0,40.5021,40.5149,40.4957,40.5085,233100.0
2010-03-08 15:50:00,63.17,63.19,63.16,63.18,239000.0,40.5085,40.5214,40.5021,40.5149,239000.0
2010-03-08 15:55:00,63.17,63.21,63.11,63.17,478800.0,40.5085,40.5342,40.4701,40.5085,478800.0
2010-03-09 09:30:00,63.08,63.18,63.05,63.17,202300.0,40.4508,40.5149,40.4316,40.5085,202300.0
2010-03-09 09:35:00,63.17,63.25,63.17,63.25,115100.0,40.5085,40.5598,40.5085,40.5598,115100.0
2010-03-09 09:40:00,63.25,63.26,63.18,63.19,119100.0,40.5598,40.5662,40.5149,40.5214,119100.0
2010-03-09 09:45:00,63.18,63.32,63.18,63.32,115700.0,40.5149,40.6047,40.5149,40.6047,115700.0
2010-03-09 09:50:00,63.31,63.35,63.29,63.35,110100.0,40.5983,40.624,40.5855,40.624,110100.0
2010-03-09 09:55:00,63.34,63.35,63.26,63.26,90600.0,40.6175,40.624,40.5662,40.5662,90600.0
2010-03-09 10:00:00,63.26,63.35,63.21,63.33,88300.0,40.5662,40.624,40.5342,40.6111,88300.0
2010-03-09 10:05:00,63.33,63.39,63.33,63.35,70800.0,40.6111,40.6496,40.6111,40.624,70800.0
2010-03-09 10:10:00,63.35,63.39,63.34,63.37,63200.0,40.624,40.6496,40.6175,40.6368,63200.0
2010-03-09 10:15:00,63.38,63.39,63.31,63.31,79400.0,40.6432,40.6496,40.5983,40.5983,79400.0
2010-03-09 10:20:00,63.31,63.33,63.3,63.32,76500.0,40.5983,40.6111,40.5919,40.6047,76500.0
2010-03-09 10:25:00,63.32,63.34,63.3,63.3,67300.0,40.6047,40.6175,40.5919,40.5919,67300.0
2010-03-09 10:30:00,63.3,63.32,63.25,63.26,92500.0,40.5919,40.6047,40.5598,40.5662,92500.0
2010-03-09 10:35:00,63.25,63.3,63.25,63.25,88000.0,40.5598,40.5919,40.5598,40.5598,88000.0
2010-03-09 10:40:00,63.25,63.27,63.22,63.26,127800.0,40.5598,40.5727,40.5406,40.5662,127800.0
2010-03-09 10:45:00,63.26,63.3,63.25,63.28,124100.0,40.5662,40.5919,40.5598,40.5791,124100.0
2010-03-09 10:50:00,63.28,63.33,63.26,63.27,117900.0,40.5791,40.6111,40.5662,40.5727,117900.0
2010-03-09 10:55:00,63.27,63.34,63.26,63.31,63600.0,40.5727,40.6175,40.5662,40.5983,63600.0
2010-03-09 11:00:00,63.31,63.34,63.27,63.33,74500.0,40.5983,40.6175,40.5727,40.6111,74500.0
2010-03-09 11:05:00,63.33,63.42,63.32,63.41,75400.0,40.6111,40.6688,40.6047,40.6624,75400.0
2010-03-09 11:10:00,63.42,63.47,63.42,63.46,60400.0,40.6688,40.7009,40.6688,40.6945,60400.0
2010-03-09 11:15:00,63.46,63.47,63.42,63.46,40200.0,40.6945,40.7009,40.6688,40.6945,40200.0
2010-03-09 11:20:00,63.45,63.46,63.41,63.42,76500.0,40.6881,40.6945,40.6624,40.6688,76500.0
2010-03-09 11:25:00,63.43,63.44,63.4,63.42,26800.0,40.6753,40.6817,40.656,40.6688,26800.0
2010-03-09 11:30:00,63.41,63.42,63.37,63.38,42300.0,40.6624,40.6688,40.6368,40.6432,42300.0
2010-03-09 11:35:00,63.38,63.44,63.37,63.39,60200.0,40.6432,40.6817,40.6368,40.6496,60200.0
2010-03-09 11:40:00,63.39,63.41,63.31,63.31,54500.0,40.6496,40.6624,40.5983,40.5983,54500.0
2010-03-09 11:45:00,63.32,63.39,63.31,63.38,27400.0,40.6047,40.6496,40.5983,40.6432,27400.0
2010-03-09 11:50:00,63.39,63.44,63.36,63.44,55600.0,40.6496,40.6817,40.6304,40.6817,55600.0
2010-03-09 11:55:00,63.45,63.47,63.4,63.44,34300.0,40.6881,40.7009,40.656,40.6817,34300.0
2010-03-09 12:00:00,63.43,63.45,63.39,63.4,30100.0,40.6753,40.6881,40.6496,40.656,30100.0
2010-03-09 12:05:00,63.39,63.39,63.34,63.36,64200.0,40.6496,40.6496,40.6175,40.6304,64200.0
2010-03-09 12:10:00,63.36,63.42,63.35,63.41,43100.0,40.6304,40.6688,40.624,40.6624,43100.0
2010-03-09 12:15:00,63.42,63.42,63.37,63.4,46400.0,40.6688,40.6688,40.6368,40.656,46400.0
2010-03-09 12:20:00,63.4,63.44,63.38,63.43,42000.0,40.656,40.6817,40.6432,40.6753,42000.0
2010-03-09 12:25:00,63.43,63.46,63.43,63.44,23200.0,40.6753,40.6945,40.6753,40.6817,23200.0
2010-03-09 12:30:00,63.43,63.43,63.39,63.4,38900.0,40.6753,40.6753,40.6496,40.656,38900.0
2010-03-09 12:35:00,63.4,63.43,63.4,63.42,30100.0,40.656,40.6753,40.656,40.6688,30100.0
2010-03-09 12:40:00,63.42,63.46,63.42,63.44,35100.0,40.6688,40.6945,40.6688,40.6817,35100.0
2010-03-09 12:45:00,63.44,63.45,63.4,63.44,28400.0,40.6817,40.6881,40.656,40.6817,28400.0
2010-03-09 12:50:00,63.45,63.47,63.42,63.44,639500.0,40.6881,40.7009,40.6688,40.6817,639500.0
2010-03-09 12:55:00,63.44,63.47,63.44,63.45,40700.0,40.6817,40.7009,40.6817,40.6881,40700.0
2010-03-09 13:00:00,63.46,63.5,63.45,63.49,90900.0,40.6945,40.7201,40.6881,40.7137,90900.0
2010-03-09 13:05:00,63.49,63.5,63.45,63.47,38900.0,40.7137,40.7201,40.6881,40.7009,38900.0
2010-03-09 13:10:00,63.46,63.49,63.45,63.47,39500.0,40.6945,40.7137,40.6881,40.7009,39500.0
2010-03-09 13:15:00,63.48,63.48,63.43,63.43,39900.0,40.7073,40.7073,40.6753,40.6753,39900.0
2010-03-09 13:20:00,63.43,63.45,63.42,63.44,33600.0,40.6753,40.6881,40.6688,40.6817,33600.0
2010-03-09 13:25:00,63.45,63.47,63.43,63.46,34500.0,40.6881,40.7009,40.6753,40.6945,34500.0
2010-03-09 13:30:00,63.46,63.5,63.45,63.48,41000.0,40.6945,40.7201,40.6881,40.7073,41000.0
2010-03-09 13:35:00,63.48,63.48,63.43,63.44,27900.0,40.7073,40.7073,40.6753,40.6817,27900.0
2010-03-09 13:40:00,63.45,63.45,63.38,63.42,68900.0,40.6881,40.6881,40.6432,40.6688,68900.0
2010-03-09 13:45:00,63.42,63.43,63.37,63.42,48100.0,40.6688,40.6753,40.6368,40.6688,48100.0
2010-03-09 13:50:00,63.42,63.44,63.4,63.43,31200.0,40.6688,40.6817,40.656,40.6753,31200.0
2010-03-09 13:55:00,63.44,63.44,63.4,63.43,34200.0,40.6817,40.6817,40.656,40.6753,34200.0
2010-03-09 14:00:00,63.43,63.44,63.39,63.42,48800.0,40.6753,40.6817,40.6496,40.6688,48800.0
2010-03-09 14:05:00,63.42,63.46,63.41,63.44,62000.0,40.6688,40.6945,40.6624,40.6817,62000.0
2010-03-09 14:10:00,63.44,63.44,63.39,63.42,31600.0,40.6817,40.6817,40.6496,40.6688,31600.0
2010-03-09 14:15:00,63.42,63.46,63.41,63.43,49200.0,40.6688,40.6945,40.6624,40.6753,49200.0
2010-03-09 14:20:00,63.43,63.43,63.39,63.43,48900.0,40.6753,40.6753,40.6496,40.6753,48900.0
2010-03-09 14:25:00,63.43,63.44,63.39,63.4,63200.0,40.6753,40.6817,40.6496,40.656,63200.0
2010-03-09 14:30:00,63.4,63.42,63.39,63.39,47200.0,40.656,40.6688,40.6496,40.6496,47200.0
2010-03-09 14:35:00,63.39,63.4,63.35,63.39,66500.0,40.6496,40.656,40.624,40.6496,66500.0
2010-03-09 14:40:00,63.39,63.41,63.39,63.4,97000.0,40.6496,40.6624,40.6496,40.656,97000.0
2010-03-09 14:45:00,63.41,63.42,63.39,63.4,70300.0,40.6624,40.6688,40.6496,40.656,70300.0
2010-03-09 14:50:00,63.4,63.44,63.39,63.43,98500.0,40.656,40.6817,40.6496,40.6753,98500.0
2010-03-09 14:55:00,63.42,63.43,63.4,63.41,55500.0,40.6688,40.6753,40.656,40.6624,55500.0
2010-03-09 15:00:00,63.42,63.45,63.4,63.42,101700.0,40.6688,40.6881,40.656,40.6688,101700.0
2010-03-09 15:05:00,63.42,63.44,63.4,63.44,56300.0,40.6688,40.6817,40.656,40.6817,56300.0
2010-03-09 15:10:00,63.44,63.45,63.32,63.34,119600.0,40.6817,40.6881,40.6047,40.6175,119600.0
2010-03-09 15:15:00,63.33,63.36,63.32,63.33,160300.0,40.6111,40.6304,40.6047,40.6111,160300.0
2010-03-09 15:20:00,63.34,63.38,63.32,63.33,142700.0,40.6175,40.6432,40.6047,40.6111,142700.0
2010-03-09 15:25:00,63.33,63.35,63.3,63.33,112300.0,40.6111,40.624,40.5919,40.6111,112300.0
2010-03-09 15:30:00,63.33,63.33,63.3,63.33,56200.0,40.6111,40.6111,40.5919,40.6111,56200.0
2010-03-09 15:35:00,63.33,63.36,63.3,63.35,106400.0,40.6111,40.6304,40.5919,40.624,106400.0
2010-03-09 15:40:00,63.34,63.42,63.34,63.35,163900.0,40.6175,40.6688,40.6175,40.624,163900.0
2010-03-09 15:45:00,63.34,63.35,63.3,63.31,139300.0,40.6175,40.624,40.5919,40.5983,139300.0
2010-03-09 15:50:00,63.32,63.38,63.31,63.32,204300.0,40.6047,40.6432,40.5983,40.6047,204300.0
2010-03-09 15:55:00,63.33,63.35,63.29,63.33,359900.0,40.6111,40.624,40.5855,40.6111,359900.0
2010-03-10 09:30:00,63.23,63.23,63.08,63.13,248600.0,40.547,40.547,40.4508,40.4829,248600.0
2010-03-10 09:35:00,63.13,63.18,63.07,63.12,259900.0,40.4829,40.5149,40.4444,40.4765,259900.0
2010-03-10 09:40:00,63.12,63.22,63.11,63.2,128000.0,40.4765,40.5406,40.4701,40.5278,128000.0
2010-03-10 09:45:00,63.2,63.29,63.17,63.28,66800.0,40.5278,40.5855,40.5085,40.5791,66800.0
2010-03-10 09:50:00,63.28,63.29,63.24,63.25,120000.0,40.5791,40.5855,40.5534,40.5598,120000.0
2010-03-10 09:55:00,63.24,63.25,63.18,63.2,83700.0,40.5534,40.5598,40.5149,40.5278,83700.0
2010-03-10 10:00:00,63.21,63.21,63.16,63.19,97200.0,40.5342,40.5342,40.5021,40.5214,97200.0
2010-03-10 10:05:00,63.19,63.21,63.12,63.14,110700.0,40.5214,40.5342,40.4765,40.4893,110700.0
2010-03-10 10:10:00,63.14,63.14,63.05,63.07,163700.0,40.4893,40.4893,40.4316,40.4444,163700.0
2010-03-10 10:15:00,63.07,63.12,63.02,63.06,286600.0,40.4444,40.4765,40.4123,40.438,286600.0
2010-03-10 10:20:00,63.05,63.16,63.04,63.13,134500.0,40.4316,40.5021,40.4252,40.4829,134500.0
2010-03-10 10:25:00,63.12,63.13,63.08,63.1,74100.0,40.4765,40.4829,40.4508,40.4636,74100.0
2010-03-10 10:30:00,63.11,63.18,63.07,63.08,153500.0,40.4701,40.5149,40.4444,40.4508,153500.0
2010-03-10 10:35:00,63.08,63.16,63.07,63.12,165100.0,40.4508,40.5021,40.4444,40.4765,165100.0
2010-03-10 10:40:00,63.12,63.13,63.03,63.04,115300.0,40.4765,40.4829,40.4188,40.4252,115300.0
2010-03-10 10:45:00,63.04,63.05,63.0,63.01,128400.0,40.4252,40.4316,40.3995,40.4059,128400.0
2010-03-10 10:50:00,63.01,63.09,63.0,63.06,70300.0,40.4059,40.4572,40.3995,40.438,70300.0
2010-03-10 10:55:00,63.05,63.1,63.04,63.07,89800.0,40.4316,40.4636,40.4252,40.4444,89800.0
2010-03-10 11:00:00,63.07,63.16,63.06,63.12,71200.0,40.4444,40.5021,40.438,40.4765,71200.0
2010-03-10 11:05:00,63.12,63.17,63.11,63.12,44600.0,40.4765,40.5085,40.4701,40.4765,44600.0
2010-03-10 11:10:00,63.13,63.14,63.1,63.13,36700.0,40.4829,40.4893,40.4636,40.4829,36700.0
2010-03-10 11:15:00,63.13,63.15,63.08,63.13,57100.0,40.4829,40.4957,40.4508,40.4829,57100.0
2010-03-10 11:20:00,63.13,63.2,63.11,63.16,56300.0,40.4829,40.5278,40.4701,40.5021,56300.0
2010-03-10 11:25:00,63.15,63.22,63.15,63.21,48000.0,40.4957,40.5406,40.4957,40.5342,48000.0
2010-03-10 11:30:00,63.2,63.23,63.2,63.2,46000.0,40.5278,40.547,40.5278,40.5278,46000.0
2010-03-10 11:35:00,63.21,63.22,63.16,63.16,57100.0,40.5342,40.5406,40.5021,40.5021,57100.0
2010-03-10 11:40:00,63.16,63.16,63.05,63.11,100600.0,40.5021,40.5021,40.4316,40.4701,100600.0
2010-03-10 11:45:00,63.11,63.13,63.04,63.07,69800.0,40.4701,40.4829,40.4252,40.4444,69800.0
2010-03-10 11:50:00,63.07,63.12,63.04,63.11,58500.0,40.4444,40.4765,40.4252,40.4701,58500.0
2010-03-10 11:55:00,63.1,63.12,63.07,63.07,39900.0,40.4636,40.4765,40.4444,40.4444,39900.0
2010-03-10 12:00:00,63.07,63.11,63.03,63.06,67000.0,40.4444,40.4701,40.4188,40.438,67000.0
2010-03-10 12:05:00,63.05,63.07,62.99,63.0,138700.0,40.4316,40.4444,40.3931,40.3995,138700.0
2010-03-10 12:10:00,63.0,63.07,62.94,63.02,192900.0,40.3995,40.4444,40.361,40.4123,192900.0
2010-03-10 12:15:00,63.03,63.06,62.95,63.05,92700.0,40.4188,40.438,40.3675,40.4316,92700.0
2010-03-10 12:20:00,63.04,63.07,63.0,63.04,61600.0,40.4252,40.4444,40.3995,40.4252,61600.0
2010-03-10 12:25:00,63.05,63.1,63.0,63.02,102200.0,40.4316,40.4636,40.3995,40.4123,102200.0
2010-03-10 12:30:00,63.02,63.05,62.94,63.02,125800.0,40.4123,40.4316,40.361,40.4123,125800.0
2010-03-10 12:35:00,63.02,63.05,62.98,63.01,117600.0,40.4123,40.4316,40.3867,40.4059,117600.0
2010-03-10 12:40:00,63.01,63.05,63.0,63.01,57000.0,40.4059,40.4316,40.3995,40.4059,57000.0
2010-03-10 12:45:00,63.0,63.03,62.98,63.01,70000.0,40.3995,40.4188,40.3867,40.4059,70000.0
2010-03-10 12:50:00,63.02,63.09,62.99,63.09,60100.0,40.4123,40.4572,40.3931,40.4572,60100.0
2010-03-10 12:55:00,63.08,63.09,63.05,63.05,47700.0,40.4508,40.4572,40.4316,40.4316,47700.0
2010-03-10 13:00:00,63.05,63.09,63.04,63.09,40700.0,40.4316,40.4572,40.4252,40.4572,40700.0
2010-03-10 13:05:00,63.09,63.12,63.05,63.12,63400.0,40.4572,40.4765,40.4316,40.4765,63400.0
2010-03-10 13:10:00,63.11,63.14,63.06,63.14,50400.0,40.4701,40.4893,40.438,40.4893,50400.0
2010-03-10 13:15:00,63.14,63.19,63.13,63.17,68200.0,40.4893,40.5214,40.4829,40.5085,68200.0
2010-03-10 13:20:00,63.17,63.18,63.13,63.17,54300.0,40.5085,40.5149,40.4829,40.5085,54300.0
2010-03-10 13:25:00,63.17,63.2,63.16,63.18,77000.0,40.5085,40.5278,40.5021,40.5149,77000.0
2010-03-10 13:30:00,63.18,63.18,63.09,63.1,51300.0,40.5149,40.5149,40.4572,40.4636,51300.0
2010-03-10 13:35:00,63.1,63.1,63.05,63.1,37800.0,40.4636,40.4636,40.4316,40.4636,37800.0
2010-03-10 13:40:00,63.1,63.12,63.06,63.09,39700.0,40.4636,40.4765,40.438,40.4572,39700.0
2010-03-10 13:45:00,63.1,63.1,63.04,63.04,40800.0,40.4636,40.4636,40.4252,40.4252,40800.0
2010-03-10 13:50:00,63.04,63.06,63.03,63.05,53500.0,40.4252,40.438,40.4188,40.4316,53500.0
2010-03-10 13:55:00,63.05,63.06,63.03,63.03,54900.0,40.4316,40.438,40.4188,40.4188,54900.0
2010-03-10 14:00:00,63.03,63.06,63.03,63.06,66300.0,40.4188,40.438,40.4188,40.438,66300.0
2010-03-10 14:05:00,63.06,63.13,63.05,63.08,90900.0,40.438,40.4829,40.4316,40.4508,90900.0
2010-03-10 14:10:00,63.07,63.1,63.06,63.08,64400.0,40.4444,40.4636,40.438,40.4508,64400.0
2010-03-10 14:15:00,63.08,63.12,63.04,63.06,121200.0,40.4508,40.4765,40.4252,40.438,121200.0
2010-03-10 14:20:00,63.06,63.08,63.05,63.06,60900.0,40.438,40.4508,40.4316,40.438,60900.0
2010-03-10 14:25:00,63.06,63.15,63.05,63.15,147500.0,40.438,40.4957,40.4316,40.4957,147500.0
2010-03-10 14:30:00,63.15,63.17,63.09,63.1,55200.0,40.4957,40.5085,40.4572,40.4636,55200.0
2010-03-10 14:35:00,63.11,63.13,63.1,63.12,101700.0,40.4701,40.4829,40.4636,40.4765,101700.0
2010-03-10 14:40:00,63.12,63.13,63.1,63.1,58000.0,40.4765,40.4829,40.4636,40.4636,58000.0
2010-03-10 14:45:00,63.1,63.15,63.1,63.15,232600.0,40.4636,40.4957,40.4636,40.4957,232600.0
2010-03-10 14:50:00,63.14,63.15,63.06,63.06,95200.0,40.4893,40.4957,40.438,40.438,95200.0
2010-03-10 14:55:00,63.07,63.07,63.04,63.05,93100.0,40.4444,40.4444,40.4252,40.4316,93100.0
2010-03-10 15:00:00,63.05,63.08,63.05,63.06,69800.0,40.4316,40.4508,40.4316,40.438,69800.0
2010-03-10 15:05:00,63.05,63.11,63.04,63.1,115700.0,40.4316,40.4701,40.4252,40.4636,115700.0
2010-03-10 15:10:00,63.11,63.13,63.08,63.1,88400.0,40.4701,40.4829,40.4508,40.4636,88400.0
2010-03-10 15:15:00,63.12,63.18,63.11,63.15,109600.0,40.4765,40.5149,40.4701,40.4957,109600.0
2010-03-10 15:20:00,63.15,63.16,63.1,63.1,61000.0,40.4957,40.5021,40.4636,40.4636,61000.0
2010-03-10 15:25:00,63.1,63.11,62.94,62.94,220600.0,40.4636,40.4701,40.361,40.361,220600.0
2010-03-10 15:30:00,62.94,62.97,62.86,62.94,257700.0,40.361,40.3803,40.3097,40.361,257700.0
2010-03-10 15:35:00,62.94,62.98,62.89,62.91,214800.0,40.361,40.3867,40.329,40.3418,214800.0
2010-03-10 15:40:00,62.92,62.97,62.89,62.94,176000.0,40.3482,40.3803,40.329,40.361,176000.0
2010-03-10 15:45:00,62.94,62.97,62.93,62.96,214800.0,40.361,40.3803,40.3546,40.3739,214800.0
2010-03-10 15:50:00,62.96,63.05,62.95,63.03,204200.0,40.3739,40.4316,40.3675,40.4188,204200.0
2010-03-10 15:55:00,63.03,63.08,63.02,63.03,364300.0,40.4188,40.4508,40.4123,40.4188,364300.0
2010-03-11 09:30:00,62.76,62.99,62.75,62.98,184400.0,40.2456,40.3931,40.2392,40.3867,184400.0
2010-03-11 09:35:00,62.98,62.99,62.72,62.72,180700.0,40.3867,40.3931,40.22,40.22,180700.0
2010-03-11 09:40:00,62.71,62.75,62.58,62.69,143300.0,40.2135,40.2392,40.1302,40.2007,143300.0
2010-03-11 09:45:00,62.68,62.73,62.6,62.62,131800.0,40.1943,40.2264,40.143,40.1558,131800.0
2010-03-11 09:50:00,62.62,62.65,62.51,62.64,175700.0,40.1558,40.1751,40.0853,40.1687,175700.0
2010-03-11 09:55:00,62.64,62.68,62.61,62.67,79800.0,40.1687,40.1943,40.1494,40.1879,79800.0
2010-03-11 10:00:00,62.67,62.74,62.66,62.72,118000.0,40.1879,40.2328,40.1815,40.22,118000.0
2010-03-11 10:05:00,62.73,62.75,62.66,62.67,110800.0,40.2264,40.2392,40.1815,40.1879,110800.0
2010-03-11 10:10:00,62.67,62.78,62.64,62.64,93300.0,40.1879,40.2584,40.1687,40.1687,93300.0
2010-03-11 10:15:00,62.63,62.71,62.63,62.69,55600.0,40.1622,40.2135,40.1622,40.2007,55600.0
2010-03-11 10:20:00,62.69,62.7,62.57,62.6,168100.0,40.2007,40.2071,40.1238,40.143,168100.0
2010-03-11 10:25:00,62.59,62.69,62.53,62.55,182800.0,40.1366,40.2007,40.0981,40.1109,182800.0
2010-03-11 10:30:00,62.55,62.6,62.53,62.59,109800.0,40.1109,40.143,40.0981,40.1366,109800.0
2010-03-11 10:35:00,62.58,62.67,62.57,62.65,75100.0,40.1302,40.1879,40.1238,40.1751,75100.0
2010-03-11 10:40:00,62.66,62.7,62.64,62.64,96900.0,40.1815,40.2071,40.1687,40.1687,96900.0
2010-03-11 10:45:00,62.64,62.71,62.64,62.7,48600.0,40.1687,40.2135,40.1687,40.2071,48600.0
2010-03-11 10:50:00,62.7,62.78,62.66,62.76,100700.0,40.2071,40.2584,40.1815,40.2456,100700.0
2010-03-11 10:55:00,62.76,62.78,62.7,62.71,45900.0,40.2456,40.2584,40.2071,40.2135,45900.0
2010-03-11 11:00:00,62.7,62.72,62.66,62.68,46400.0,40.2071,40.22,40.1815,40.1943,46400.0
2010-03-11 11:05:00,62.68,62.77,62.67,62.72,78700.0,40.1943,40.252,40.1879,40.22,78700.0
2010-03-11 11:10:00,62.72,62.77,62.71,62.76,55400.0,40.22,40.252,40.2135,40.2456,55400.0
2010-03-11 11:15:00,62.75,62.8,62.75,62.75,95300.0,40.2392,40.2713,40.2392,40.2392,95300.0
2010-03-11 11:20:00,62.76,62.88,62.76,62.84,92900.0,40.2456,40.3226,40.2456,40.2969,92900.0
2010-03-11 11:25:00,62.84,62.86,62.81,62.82,57100.0,40.2969,40.3097,40.2777,40.2841,57100.0
2010-03-11 11:30:00,62.83,62.83,62.78,62.78,32400.0,40.2905,40.2905,40.2584,40.2584,32400.0
2010-03-11 11:35:00,62.79,62.81,62.75,62.77,35300.0,40.2648,40.2777,40.2392,40.252,35300.0
2010-03-11 11:40:00,62.77,62.77,62.7,62.71,39200.0,40.252,40.252,40.2071,40.2135,39200.0
2010-03-11 11:45:00,62.71,62.77,62.7,62.74,49000.0,40.2135,40.252,40.2071,40.2328,49000.0
2010-03-11 11:50:00,62.74,62.78,62.72,62.73,36900.0,40.2328,40.2584,40.22,40.2264,36900.0
2010-03-11 11:55:00,62.72,62.75,62.7,62.75,33000.0,40.22,40.2392,40.2071,40.2392,33000.0
2010-03-11 12:00:00,62.75,62.76,62.71,62.73,38900.0,40.2392,40.2456,40.2135,40.2264,38900.0
2010-03-11 12:05:00,62.73,62.73,62.65,62.66,72900.0,40.2264,40.2264,40.1751,40.1815,72900.0
2010-03-11 12:10:00,62.66,62.68,62.63,62.65,84100.0,40.1815,40.1943,40.1622,40.1751,84100.0
2010-03-11 12:15:00,62.64,62.65,62.63,62.64,89800.0,40.1687,40.1751,40.1622,40.1687,89800.0
2010-03-11 12:20:00,62.64,62.66,62.63,62.63,60400.0,40.1687,40.1815,40.1622,40.1622,60400.0
2010-03-11 12:25:00,62.64,62.67,62.63,62.65,54600.0,40.1687,40.1879,40.1622,40.1751,54600.0
2010-03-11 12:30:00,62.65,62.69,62.64,62.65,69500.0,40.1751,40.2007,40.1687,40.1751,69500.0
2010-03-11 12:35:00,62.65,62.74,62.65,62.73,54200.0,40.1751,40.2328,40.1751,40.2264,54200.0
2010-03-11 12:40:00,62.73,62.75,62.69,62.74,48200.0,40.2264,40.2392,40.2007,40.2328,48200.0
2010-03-11 12:45:00,62.72,62.74,62.68,62.73,43700.0,40.22,40.2328,40.1943,40.2264,43700.0
2010-03-11 12:50:00,62.72,62.78,62.69,62.76,60600.0,40.22,40.2584,40.2007,40.2456,60600.0
2010-03-11 12:55:00,62.76,62.82,62.74,62.78,73800.0,40.2456,40.2841,40.2328,40.2584,73800.0
2010-03-11 13:00:00,62.78,62.82,62.74,62.81,31900.0,40.2584,40.2841,40.2328,40.2777,31900.0
2010-03-11 13:05:00,62.81,62.82,62.78,62.8,25500.0,40.2777,40.2841,40.2584,40.2713,25500.0
2010-03-11 13:10:00,62.8,62.81,62.75,62.81,43700.0,40.2713,40.2777,40.2392,40.2777,43700.0
2010-03-11 13:15:00,62.81,62.81,62.74,62.74,37800.0,40.2777,40.2777,40.2328,40.2328,37800.0
2010-03-11 13:20:00,62.74,62.81,62.73,62.81,27100.0,40.2328,40.2777,40.2264,40.2777,27100.0
2010-03-11 13:25:00,62.81,62.81,62.77,62.78,32000.0,40.2777,40.2777,40.252,40.2584,32000.0
2010-03-11 13:30:00,62.78,62.81,62.78,62.8,21200.0,40.2584,40.2777,40.2584,40.2713,21200.0
2010-03-11 13:35:00,62.79,62.82,62.79,62.8,36200.0,40.2648,40.2841,40.2648,40.2713,36200.0
2010-03-11 13:40:00,62.8,62.84,62.78,62.82,65300.0,40.2713,40.2969,40.2584,40.2841,65300.0
2010-03-11 13:45:00,62.83,62.86,62.78,62.85,78700.0,40.2905,40.3097,40.2584,40.3033,78700.0
2010-03-11 13:50:00,62.85,62.85,62.81,62.82,62100.0,40.3033,40.3033,40.2777,40.2841,62100.0
2010-03-11 13:55:00,62.81,62.82,62.79,62.8,40900.0,40.2777,40.2841,40.2648,40.2713,40900.0
2010-03-11 14:00:00,62.81,62.84,62.8,62.83,38100.0,40.2777,40.2969,40.2713,40.2905,38100.0
2010-03-11 14:05:00,62.82,62.84,62.78,62.84,73900.0,40.2841,40.2969,40.2584,40.2969,73900.0
2010-03-11 14:10:00,62.85,62.87,62.84,62.84,58000.0,40.3033,40.3162,40.2969,40.2969,58000.0
2010-03-11 14:15:00,62.84,62.89,62.81,62.88,68600.0,40.2969,40.329,40.2777,40.3226,68600.0
2010-03-11 14:20:00,62.88,62.89,62.88,62.88,50200.0,40.3226,40.329,40.3226,40.3226,50200.0
2010-03-11 14:25:00,62.9,62.92,62.88,62.91,55100.0,40.3354,40.3482,40.3226,40.3418,55100.0
2010-03-11 14:30:00,62.91,62.92,62.89,62.91,46200.0,40.3418,40.3482,40.329,40.3418,46200.0
2010-03-11 14:35:00,62.92,62.98,62.91,62.98,47900.0,40.3482,40.3867,40.3418,40.3867,47900.0
2010-03-11 14:40:00,62.97,62.98,62.95,62.97,60000.0,40.3803,40.3867,40.3675,40.3803,60000.0
2010-03-11 14:45:00,62.97,62.99,62.97,62.98,32700.0,40.3803,40.3931,40.3803,40.3867,32700.0
2010-03-11 14:50:00,62.97,62.99,62.96,62.99,64100.0,40.3803,40.3931,40.3739,40.3931,64100.0
2010-03-11 14:55:00,62.98,62.99,62.94,62.94,32200.0,40.3867,40.3931,40.361,40.361,32200.0
2010-03-11 15:00:00,62.94,62.97,62.94,62.97,25900.0,40.361,40.3803,40.361,40.3803,25900.0
2010-03-11 15:05:00,62.96,63.07,62.96,63.07,157600.0,40.3739,40.4444,40.3739,40.4444,157600.0
2010-03-11 15:10:00,63.06,63.11,63.06,63.09,90100.0,40.438,40.4701,40.438,40.4572,90100.0
2010-03-11 15:15:00,63.08,63.16,63.08,63.12,141300.0,40.4508,40.5021,40.4508,40.4765,141300.0
2010-03-11 15:20:00,63.11,63.12,63.05,63.06,78000.0,40.4701,40.4765,40.4316,40.438,78000.0
2010-03-11 15:25:00,63.06,63.06,63.04,63.05,92100.0,40.438,40.438,40.4252,40.4316,92100.0
2010-03-11 15:30:00,63.04,63.05,63.0,63.01,195200.0,40.4252,40.4316,40.3995,40.4059,195200.0
2010-03-11 15:35:00,63.0,63.03,62.98,63.03,129000.0,40.3995,40.4188,40.3867,40.4188,129000.0
2010-03-11 15:40:00,63.02,63.08,63.02,63.08,97700.0,40.4123,40.4508,40.4123,40.4508,97700.0
2010-03-11 15:45:00,63.08,63.13,63.08,63.08,338300.0,40.4508,40.4829,40.4508,40.4508,338300.0
2010-03-11 15:50:00,63.09,63.18,63.08,63.09,385500.0,40.4572,40.5149,40.4508,40.4572,385500.0
2010-03-11 15:55:00,63.1,63.17,63.09,63.15,433600.0,40.4636,40.5085,40.4572,40.4957,433600.0
2010-03-12 09:30:00,63.33,63.36,63.16,63.2,258300.0,40.6111,40.6304,40.5021,40.5278,258300.0
2010-03-12 09:35:00,63.19,63.39,63.19,63.33,150000.0,40.5214,40.6496,40.5214,40.6111,150000.0
2010-03-12 09:40:00,63.33,63.4,63.33,63.38,185600.0,40.6111,40.656,40.6111,40.6432,185600.0
2010-03-12 09:45:00,63.38,63.47,63.28,63.44,294200.0,40.6432,40.7009,40.5791,40.6817,294200.0
2010-03-12 09:50:00,63.44,63.55,63.39,63.47,392700.0,40.6817,40.7522,40.6496,40.7009,392700.0
2010-03-12 09:55:00,63.47,63.51,63.4,63.45,352500.0,40.7009,40.7266,40.656,40.6881,352500.0
2010-03-12 10:00:00,63.45,63.5,63.4,63.49,216500.0,40.6881,40.7201,40.656,40.7137,216500.0
2010-03-12 10:05:00,63.49,63.52,63.43,63.43,192500.0,40.7137,40.733,40.6753,40.6753,192500.0
2010-03-12 10:10:00,63.42,63.44,63.29,63.29,200700.0,40.6688,40.6817,40.5855,40.5855,200700.0
2010-03-12 10:15:00,63.3,63.33,63.2,63.28,128000.0,40.5919,40.6111,40.5278,40.5791,128000.0
2010-03-12 10:20:00,63.28,63.29,63.2,63.26,116300.0,40.5791,40.5855,40.5278,40.5662,116300.0
2010-03-12 10:25:00,63.27,63.27,63.18,63.22,87700.0,40.5727,40.5727,40.5149,40.5406,87700.0
2010-03-12 10:30:00,63.21,63.23,63.15,63.21,98200.0,40.5342,40.547,40.4957,40.5342,98200.0
2010-03-12 10:35:00,63.22,63.29,63.19,63.27,111000.0,40.5406,40.5855,40.5214,40.5727,111000.0
2010-03-12 10:40:00,63.28,63.28,63.18,63.23,86900.0,40.5791,40.5791,40.5149,40.547,86900.0
2010-03-12 10:45:00,63.23,63.24,63.14,63.17,81000.0,40.547,40.5534,40.4893,40.5085,81000.0
2010-03-12 10:50:00,63.17,63.23,63.17,63.22,66100.0,40.5085,40.547,40.5085,40.5406,66100.0
2010-03-12 10:55:00,63.23,63.26,63.16,63.21,65000.0,40.547,40.5662,40.5021,40.5342,65000.0
2010-03-12 11:00:00,63.21,63.21,63.16,63.18,49300.0,40.5342,40.5342,40.5021,40.5149,49300.0
2010-03-12 11:05:00,63.19,63.31,63.18,63.3,87600.0,40.5214,40.5983,40.5149,40.5919,87600.0
2010-03-12 11:10:00,63.3,63.34,63.21,63.21,103600.0,40.5919,40.6175,40.5342,40.5342,103600.0
2010-03-12 11:15:00,63.22,63.25,63.08,63.1,159200.0,40.5406,40.5598,40.4508,40.4636,159200.0
2010-03-12 11:20:00,63.11,63.15,63.06,63.06,87400.0,40.4701,40.4957,40.438,40.438,87400.0
2010-03-12 11:25:00,63.07,63.15,63.07,63.14,57400.0,40.4444,40.4957,40.4444,40.4893,57400.0
2010-03-12 11:30:00,63.14,63.18,63.13,63.18,105300.0,40.4893,40.5149,40.4829,40.5149,105300.0
2010-03-12 11:35:00,63.18,63.26,63.17,63.26,112100.0,40.5149,40.5662,40.5085,40.5662,112100.0
2010-03-12 11:40:00,63.26,63.31,63.24,63.26,95900.0,40.5662,40.5983,40.5534,40.5662,95900.0
2010-03-12 11:45:00,63.26,63.27,63.22,63.27,49800.0,40.5662,40.5727,40.5406,40.5727,49800.0
2010-03-12 11:50:00,63.27,63.28,63.23,63.24,53500.0,40.5727,40.5791,40.547,40.5534,53500.0
2010-03-12 11:55:00,63.23,63.27,63.23,63.25,50500.0,40.547,40.5727,40.547,40.5598,50500.0
2010-03-12 12:00:00,63.25,63.28,63.25,63.27,94300.0,40.5598,40.5791,40.5598,40.5727,94300.0
2010-03-12 12:05:00,63.27,63.28,63.21,63.23,101000.0,40.5727,40.5791,40.5342,40.547,101000.0
2010-03-12 12:10:00,63.23,63.25,63.23,63.24,70000.0,40.547,40.5598,40.547,40.5534,70000.0
2010-03-12 12:15:00,63.23,63.24,63.19,63.22,91900.0,40.547,40.5534,40.5214,40.5406,91900.0
2010-03-12 12:20:00,63.22,63.26,63.2,63.24,29400.0,40.5406,40.5662,40.5278,40.5534,29400.0
2010-03-12 12:25:00,63.24,63.3,63.24,63.28,40900.0,40.5534,40.5919,40.5534,40.5791,40900.0
2010-03-12 12:30:00,63.28,63.3,63.25,63.26,56000.0,40.5791,40.5919,40.5598,40.5662,56000.0
2010-03-12 12:35:00,63.26,63.28,63.25,63.26,48000.0,40.5662,40.5791,40.5598,40.5662,48000.0
2010-03-12 12:40:00,63.26,63.27,63.25,63.25,50100.0,40.5662,40.5727,40.5598,40.5598,50100.0
2010-03-12 12:45:00,63.25,63.3,63.25,63.29,45100.0,40.5598,40.5919,40.5598,40.5855,45100.0
2010-03-12 12:50:00,63.3,63.3,63.25,63.26,54900.0,40.5919,40.5919,40.5598,40.5662,54900.0
2010-03-12 12:55:00,63.26,63.29,63.25,63.28,61900.0,40.5662,40.5855,40.5598,40.5791,61900.0
2010-03-12 13:00:00,63.28,63.28,63.23,63.27,48500.0,40.5791,40.5791,40.547,40.5727,48500.0
2010-03-12 13:05:00,63.28,63.29,63.27,63.27,30400.0,40.5791,40.5855,40.5727,40.5727,30400.0
2010-03-12 13:10:00,63.27,63.31,63.27,63.3,46500.0,40.5727,40.5983,40.5727,40.5919,46500.0
2010-03-12 13:15:00,63.3,63.32,63.27,63.28,66000.0,40.5919,40.6047,40.5727,40.5791,66000.0
2010-03-12 13:20:00,63.27,63.32,63.27,63.32,24500.0,40.5727,40.6047,40.5727,40.6047,24500.0
2010-03-12 13:25:00,63.32,63.32,63.28,63.29,21000.0,40.6047,40.6047,40.5791,40.5855,21000.0
2010-03-12 13:30:00,63.29,63.34,63.29,63.34,50100.0,40.5855,40.6175,40.5855,40.6175,50100.0
2010-03-12 13:35:00,63.33,63.34,63.31,63.32,106000.0,40.6111,40.6175,40.5983,40.6047,106000.0
2010-03-12 13:40:00,63.33,63.38,63.3,63.35,109700.0,40.6111,40.6432,40.5919,40.624,109700.0
2010-03-12 13:45:00,63.35,63.37,63.35,63.36,39600.0,40.624,40.6368,40.624,40.6304,39600.0
2010-03-12 13:50:00,63.37,63.37,63.28,63.31,74300.0,40.6368,40.6368,40.5791,40.5983,74300.0
2010-03-12 13:55:00,63.3,63.36,63.23,63.36,105600.0,40.5919,40.6304,40.547,40.6304,105600.0
2010-03-12 14:00:00,63.36,63.38,63.35,63.37,64500.0,40.6304,40.6432,40.624,40.6368,64500.0
2010-03-12 14:05:00,63.38,63.38,63.31,63.35,103700.0,40.6432,40.6432,40.5983,40.624,103700.0
2010-03-12 14:10:00,63.35,63.36,63.32,63.32,67200.0,40.624,40.6304,40.6047,40.6047,67200.0
2010-03-12 14:15:00,63.32,63.36,63.32,63.35,36900.0,40.6047,40.6304,40.6047,40.624,36900.0
2010-03-12 14:20:00,63.35,63.36,63.32,63.32,74500.0,40.624,40.6304,40.6047,40.6047,74500.0
2010-03-12 14:25:00,63.32,63.33,63.29,63.31,40500.0,40.6047,40.6111,40.5855,40.5983,40500.0
2010-03-12 14:30:00,63.31,63.33,63.3,63.32,53000.0,40.5983,40.6111,40.5919,40.6047,53000.0
2010-03-12 14:35:00,63.33,63.36,63.32,63.34,63900.0,40.6111,40.6304,40.6047,40.6175,63900.0
2010-03-12 14:40:00,63.35,63.35,63.28,63.3,83500.0,40.624,40.624,40.5791,40.5919,83500.0
2010-03-12 14:45:00,63.3,63.34,63.29,63.34,54800.0,40.5919,40.6175,40.5855,40.6175,54800.0
2010-03-12 14:50:00,63.34,63.36,63.32,63.35,49200.0,40.6175,40.6304,40.6047,40.624,49200.0
2010-03-12 14:55:00,63.36,63.36,63.35,63.35,95200.0,40.6304,40.6304,40.624,40.624,95200.0
2010-03-12 15:00:00,63.36,63.41,63.35,63.39,68300.0,40.6304,40.6624,40.624,40.6496,68300.0
2010-03-12 15:05:00,63.4,63.4,63.33,63.35,63500.0,40.656,40.656,40.6111,40.624,63500.0
2010-03-12 15:10:00,63.35,63.42,63.35,63.38,92600.0,40.624,40.6688,40.624,40.6432,92600.0
2010-03-12 15:15:00,63.37,63.38,63.32,63.33,126600.0,40.6368,40.6432,40.6047,40.6111,126600.0
2010-03-12 15:20:00,63.33,63.37,63.3,63.36,71800.0,40.6111,40.6368,40.5919,40.6304,71800.0
2010-03-12 15:25:00,63.35,63.37,63.28,63.28,64700.0,40.624,40.6368,40.5791,40.5791,64700.0
2010-03-12 15:30:00,63.28,63.35,63.28,63.33,81200.0,40.5791,40.624,40.5791,40.6111,81200.0
2010-03-12 15:35:00,63.32,63.37,63.31,63.37,76800.0,40.6047,40.6368,40.5983,40.6368,76800.0
2010-03-12 15:40:00,63.36,63.42,63.36,63.38,106900.0,40.6304,40.6688,40.6304,40.6432,106900.0
2010-03-12 15:45:00,63.38,63.39,63.33,63.37,136200.0,40.6432,40.6496,40.6111,40.6368,136200.0
2010-03-12 15:50:00,63.38,63.38,63.31,63.34,147100.0,40.6432,40.6432,40.5983,40.6175,147100.0
2010-03-12 15:55:00,63.34,63.35,63.32,63.33,184000.0,40.6175,40.624,40.6047,40.6111,184000.0
2010-03-15 09:30:00,63.19,63.38,63.19,63.31,262400.0,40.5214,40.6432,40.5214,40.5983,262400.0
2010-03-15 09:35:00,63.31,63.37,63.27,63.35,88100.0,40.5983,40.6368,40.5727,40.624,88100.0
2010-03-15 09:40:00,63.34,63.39,63.28,63.37,110100.0,40.6175,40.6496,40.5791,40.6368,110100.0
2010-03-15 09:45:00,63.37,63.42,63.37,63.39,106600.0,40.6368,40.6688,40.6368,40.6496,106600.0
2010-03-15 09:50:00,63.39,63.44,63.38,63.44,62300.0,40.6496,40.6817,40.6432,40.6817,62300.0
2010-03-15 09:55:00,63.44,63.47,63.38,63.41,103900.0,40.6817,40.7009,40.6432,40.6624,103900.0
2010-03-15 10:00:00,63.41,63.43,63.38,63.43,62400.0,40.6624,40.6753,40.6432,40.6753,62400.0
2010-03-15 10:05:00,63.43,63.47,63.41,63.46,53700.0,40.6753,40.7009,40.6624,40.6945,53700.0
2010-03-15 10:10:00,63.47,63.49,63.45,63.49,54100.0,40.7009,40.7137,40.6881,40.7137,54100.0
2010-03-15 10:15:00,63.48,63.5,63.43,63.48,117300.0,40.7073,40.7201,40.6753,40.7073,117300.0
2010-03-15 10:20:00,63.48,63.55,63.48,63.5,63100.0,40.7073,40.7522,40.7073,40.7201,63100.0
2010-03-15 10:25:00,63.5,63.56,63.48,63.52,90600.0,40.7201,40.7586,40.7073,40.733,90600.0
2010-03-15 10:30:00,63.52,63.54,63.41,63.45,74000.0,40.733,40.7458,40.6624,40.6881,74000.0
2010-03-15 10:35:00,63.44,63.5,63.42,63.44,69700.0,40.6817,40.7201,40.6688,40.6817,69700.0
2010-03-15 10:40:00,63.44,63.46,63.43,63.45,66200.0,40.6817,40.6945,40.6753,40.6881,66200.0
2010-03-15 10:45:00,63.45,63.47,63.4,63.42,95600.0,40.6881,40.7009,40.656,40.6688,95600.0
2010-03-15 10:50:00,63.41,63.41,63.37,63.39,90100.0,40.6624,40.6624,40.6368,40.6496,90100.0
2010-03-15 10:55:00,63.4,63.42,63.39,63.4,125700.0,40.656,40.6688,40.6496,40.656,125700.0
2010-03-15 11:00:00,63.41,63.44,63.4,63.42,80400.0,40.6624,40.6817,40.656,40.6688,80400.0
2010-03-15 11:05:00,63.42,63.44,63.36,63.39,61500.0,40.6688,40.6817,40.6304,40.6496,61500.0
2010-03-15 11:10:00,63.38,63.39,63.34,63.38,76400.0,40.6432,40.6496,40.6175,40.6432,76400.0
2010-03-15 11:15:00,63.39,63.39,63.31,63.33,77300.0,40.6496,40.6496,40.5983,40.6111,77300.0
2010-03-15 11:20:00,63.32,63.36,63.31,63.33,70700.0,40.6047,40.6304,40.5983,40.6111,70700.0
2010-03-15 11:25:00,63.33,63.38,63.32,63.36,80500.0,40.6111,40.6432,40.6047,40.6304,80500.0
2010-03-15 11:30:00,63.35,63.38,63.33,63.37,98000.0,40.624,40.6432,40.6111,40.6368,98000.0
2010-03-15 11:35:00,63.35,63.4,63.33,63.4,84800.0,40.624,40.656,40.6111,40.656,84800.0
2010-03-15 11:40:00,63.4,63.43,63.37,63.38,59600.0,40.656,40.6753,40.6368,40.6432,59600.0
2010-03-15 11:45:00,63.38,63.4,63.35,63.4,82100.0,40.6432,40.656,40.624,40.656,82100.0
2010-03-15 11:50:00,63.4,63.4,63.37,63.38,67200.0,40.656,40.656,40.6368,40.6432,67200.0
2010-03-15 11:55:00,63.38,63.45,63.38,63.41,86500.0,40.6432,40.6881,40.6432,40.6624,86500.0
2010-03-15 12:00:00,63.4,63.47,63.38,63.47,126300.0,40.656,40.7009,40.6432,40.7009,126300.0
2010-03-15 12:05:00,63.46,63.49,63.43,63.48,60600.0,40.6945,40.7137,40.6753,40.7073,60600.0
2010-03-15 12:10:00,63.48,63.49,63.43,63.48,35100.0,40.7073,40.7137,40.6753,40.7073,35100.0
2010-03-15 12:15:00,63.48,63.49,63.44,63.45,36300.0,40.7073,40.7137,40.6817,40.6881,36300.0
2010-03-15 12:20:00,63.44,63.47,63.42,63.42,53800.0,40.6817,40.7009,40.6688,40.6688,53800.0
2010-03-15 12:25:00,63.42,63.44,63.39,63.4,43200.0,40.6688,40.6817,40.6496,40.656,43200.0
2010-03-15 12:30:00,63.39,63.42,63.39,63.41,58400.0,40.6496,40.6688,40.6496,40.6624,58400.0
2010-03-15 12:35:00,63.41,63.43,63.39,63.41,52700.0,40.6624,40.6753,40.6496,40.6624,52700.0
2010-03-15 12:40:00,63.4,63.42,63.38,63.4,36100.0,40.656,40.6688,40.6432,40.656,36100.0
2010-03-15 12:45:00,63.4,63.43,63.39,63.41,39000.0,40.656,40.6753,40.6496,40.6624,39000.0
2010-03-15 12:50:00,63.41,63.43,63.39,63.43,35100.0,40.6624,40.6753,40.6496,40.6753,35100.0
2010-03-15 12:55:00,63.44,63.45,63.41,63.42,28700.0,40.6817,40.6881,40.6624,40.6688,28700.0
2010-03-15 13:00:00,63.42,63.44,63.39,63.43,41500.0,40.6688,40.6817,40.6496,40.6753,41500.0
2010-03-15 13:05:00,63.44,63.45,63.41,63.42,34300.0,40.6817,40.6881,40.6624,40.6688,34300.0
2010-03-15 13:10:00,63.42,63.44,63.41,63.43,35100.0,40.6688,40.6817,40.6624,40.6753,35100.0
2010-03-15 13:15:00,63.43,63.49,63.41,63.49,66700.0,40.6753,40.7137,40.6624,40.7137,66700.0
2010-03-15 13:20:00,63.49,63.49,63.44,63.44,32200.0,40.7137,40.7137,40.6817,40.6817,32200.0
2010-03-15 13:25:00,63.44,63.46,63.44,63.44,27400.0,40.6817,40.6945,40.6817,40.6817,27400.0
2010-03-15 13:30:00,63.44,63.45,63.44,63.44,10600.0,40.6817,40.6881,40.6817,40.6817,10600.0
2010-03-15 13:35:00,63.45,63.46,63.43,63.44,49500.0,40.6881,40.6945,40.6753,40.6817,49500.0
2010-03-15 13:40:00,63.44,63.44,63.41,63.42,54600.0,40.6817,40.6817,40.6624,40.6688,54600.0
2010-03-15 13:45:00,63.42,63.44,63.41,63.43,59800.0,40.6688,40.6817,40.6624,40.6753,59800.0
2010-03-15 13:50:00,63.44,63.44,63.42,63.42,32300.0,40.6817,40.6817,40.6688,40.6688,32300.0
2010-03-15 13:55:00,63.42,63.43,63.4,63.4,59500.0,40.6688,40.6753,40.656,40.656,59500.0
2010-03-15 14:00:00,63.4,63.42,63.4,63.41,55700.0,40.656,40.6688,40.656,40.6624,55700.0
2010-03-15 14:05:00,63.42,63.42,63.4,63.42,40100.0,40.6688,40.6688,40.656,40.6688,40100.0
2010-03-15 14:10:00,63.42,63.42,63.4,63.42,22800.0,40.6688,40.6688,40.656,40.6688,22800.0
2010-03-15 14:15:00,63.41,63.44,63.41,63.43,50100.0,40.6624,40.6817,40.6624,40.6753,50100.0
2010-03-15 14:20:00,63.43,63.44,63.43,63.43,23200.0,40.6753,40.6817,40.6753,40.6753,23200.0
2010-03-15 14:25:00,63.42,63.44,63.42,63.43,32800.0,40.6688,40.6817,40.6688,40.6753,32800.0
2010-03-15 14:30:00,63.43,63.45,63.43,63.44,84800.0,40.6753,40.6881,40.6753,40.6817,84800.0
2010-03-15 14:35:00,63.44,63.5,63.44,63.45,101000.0,40.6817,40.7201,40.6817,40.6881,101000.0
2010-03-15 14:40:00,63.45,63.51,63.45,63.51,72600.0,40.6881,40.7266,40.6881,40.7266,72600.0
2010-03-15 14:45:00,63.51,63.51,63.49,63.5,131400.0,40.7266,40.7266,40.7137,40.7201,131400.0
2010-03-15 14:50:00,63.5,63.56,63.48,63.53,134400.0,40.7201,40.7586,40.7073,40.7394,134400.0
2010-03-15 14:55:00,63.53,63.54,63.5,63.54,61600.0,40.7394,40.7458,40.7201,40.7458,61600.0
2010-03-15 15:00:00,63.55,63.57,63.54,63.57,74800.0,40.7522,40.765,40.7458,40.765,74800.0
2010-03-15 15:05:00,63.57,63.6,63.55,63.57,85100.0,40.765,40.7843,40.7522,40.765,85100.0
2010-03-15 15:10:00,63.58,63.64,63.57,63.59,74900.0,40.7714,40.8099,40.765,40.7779,74900.0
2010-03-15 15:15:00,63.58,63.66,63.58,63.61,294000.0,40.7714,40.8227,40.7714,40.7907,294000.0
2010-03-15 15:20:00,63.61,63.66,63.59,63.62,117600.0,40.7907,40.8227,40.7779,40.7971,117600.0
2010-03-15 15:25:00,63.62,63.66,63.61,63.63,120900.0,40.7971,40.8227,40.7907,40.8035,120900.0
2010-03-15 15:30:00,63.63,63.64,63.6,63.6,118300.0,40.8035,40.8099,40.7843,40.7843,118300.0
2010-03-15 15:35:00,63.6,63.65,63.6,63.61,158100.0,40.7843,40.8163,40.7843,40.7907,158100.0
2010-03-15 15:40:00,63.61,63.65,63.61,63.64,80600.0,40.7907,40.8163,40.7907,40.8099,80600.0
2010-03-15 15:45:00,63.65,63.69,63.62,63.65,355500.0,40.8163,40.842,40.7971,40.8163,355500.0
2010-03-15 15:50:00,63.65,63.68,63.64,63.66,253700.0,40.8163,40.8356,40.8099,40.8227,253700.0
2010-03-15 15:55:00,63.65,63.69,63.65,63.69,322000.0,40.8163,40.842,40.8163,40.842,322000.0
2010-03-16 09:30:00,63.72,63.77,63.54,63.6,259500.0,40.8612,40.8933,40.7458,40.7843,259500.0
2010-03-16 09:35:00,63.6,63.78,63.6,63.74,115600.0,40.7843,40.8997,40.7843,40.874,115600.0
2010-03-16 09:40:00,63.73,63.83,63.7,63.79,138400.0,40.8676,40.9318,40.8484,40.9061,138400.0
2010-03-16 09:45:00,63.79,63.87,63.77,63.83,108200.0,40.9061,40.9574,40.8933,40.9318,108200.0
2010-03-16 09:50:00,63.83,63.83,63.68,63.73,143000.0,40.9318,40.9318,40.8356,40.8676,143000.0
2010-03-16 09:55:00,63.72,63.78,63.71,63.76,70100.0,40.8612,40.8997,40.8548,40.8869,70100.0
2010-03-16 10:00:00,63.76,63.86,63.72,63.85,94300.0,40.8869,40.951,40.8612,40.9446,94300.0
2010-03-16 10:05:00,63.86,63.86,63.77,63.77,68100.0,40.951,40.951,40.8933,40.8933,68100.0
2010-03-16 10:10:00,63.78,63.9,63.78,63.9,117100.0,40.8997,40.9767,40.8997,40.9767,117100.0
2010-03-16 10:15:00,63.89,63.9,63.85,63.88,81700.0,40.9702,40.9767,40.9446,40.9638,81700.0
2010-03-16 10:20:00,63.87,63.88,63.83,63.85,89200.0,40.9574,40.9638,40.9318,40.9446,89200.0
2010-03-16 10:25:00,63.85,63.89,63.83,63.84,102700.0,40.9446,40.9702,40.9318,40.9382,102700.0
2010-03-16 10:30:00,63.85,63.88,63.82,63.85,87900.0,40.9446,40.9638,40.9253,40.9446,87900.0
2010-03-16 10:35:00,63.85,63.87,63.83,63.84,97200.0,40.9446,40.9574,40.9318,40.9382,97200.0
2010-03-16 10:40:00,63.85,63.87,63.84,63.86,48000.0,40.9446,40.9574,40.9382,40.951,48000.0
2010-03-16 10:45:00,63.87,63.9,63.86,63.88,66700.0,40.9574,40.9767,40.951,40.9638,66700.0
2010-03-16 10:50:00,63.88,63.88,63.81,63.81,42400.0,40.9638,40.9638,40.9189,40.9189,42400.0
2010-03-16 10:55:00,63.83,63.86,63.8,63.8,104800.0,40.9318,40.951,40.9125,40.9125,104800.0
2010-03-16 11:00:00,63.8,63.83,63.77,63.78,104300.0,40.9125,40.9318,40.8933,40.8997,104300.0
2010-03-16 11:05:00,63.78,63.8,63.74,63.74,63900.0,40.8997,40.9125,40.874,40.874,63900.0
2010-03-16 11:10:00,63.75,63.79,63.72,63.73,65900.0,40.8805,40.9061,40.8612,40.8676,65900.0
2010-03-16 11:15:00,63.73,63.82,63.73,63.78,49200.0,40.8676,40.9253,40.8676,40.8997,49200.0
2010-03-16 11:20:00,63.79,63.83,63.76,63.76,50100.0,40.9061,40.9318,40.8869,40.8869,50100.0
2010-03-16 11:25:00,63.75,63.78,63.72,63.74,55200.0,40.8805,40.8997,40.8612,40.874,55200.0
2010-03-16 11:30:00,63.75,63.8,63.72,63.77,75400.0,40.8805,40.9125,40.8612,40.8933,75400.0
2010-03-16 11:35:00,63.77,63.77,63.72,63.73,74200.0,40.8933,40.8933,40.8612,40.8676,74200.0
2010-03-16 11:40:00,63.73,63.77,63.72,63.73,47200.0,40.8676,40.8933,40.8612,40.8676,47200.0
2010-03-16 11:45:00,63.73,63.76,63.72,63.74,52200.0,40.8676,40.8869,40.8612,40.874,52200.0
2010-03-16 11:50:00,63.74,63.79,63.74,63.75,39300.0,40.874,40.9061,40.874,40.8805,39300.0
2010-03-16 11:55:00,63.75,63.76,63.74,63.75,48300.0,40.8805,40.8869,40.874,40.8805,48300.0
2010-03-16 12:00:00,63.75,63.76,63.72,63.73,50300.0,40.8805,40.8869,40.8612,40.8676,50300.0
2010-03-16 12:05:00,63.72,63.75,63.72,63.75,60700.0,40.8612,40.8805,40.8612,40.8805,60700.0
2010-03-16 12:10:00,63.74,63.75,63.72,63.74,85500.0,40.874,40.8805,40.8612,40.874,85500.0
2010-03-16 12:15:00,63.74,63.74,63.71,63.74,90600.0,40.874,40.874,40.8548,40.874,90600.0
2010-03-16 12:20:00,63.74,63.75,63.72,63.74,59400.0,40.874,40.8805,40.8612,40.874,59400.0
2010-03-16 12:25:00,63.74,63.77,63.74,63.77,68700.0,40.874,40.8933,40.874,40.8933,68700.0
2010-03-16 12:30:00,63.77,63.81,63.75,63.78,62000.0,40.8933,40.9189,40.8805,40.8997,62000.0
2010-03-16 12:35:00,63.78,63.79,63.72,63.72,29300.0,40.8997,40.9061,40.8612,40.8612,29300.0
2010-03-16 12:40:00,63.72,63.73,63.6,63.61,90100.0,40.8612,40.8676,40.7843,40.7907,90100.0
2010-03-16 12:45:00,63.6,63.64,63.6,63.63,44300.0,40.7843,40.8099,40.7843,40.8035,44300.0
2010-03-16 12:50:00,63.62,63.67,63.61,63.63,45900.0,40.7971,40.8292,40.7907,40.8035,45900.0
2010-03-16 12:55:00,63.63,63.66,63.62,63.66,28700.0,40.8035,40.8227,40.7971,40.8227,28700.0
2010-03-16 13:00:00,63.65,63.67,63.63,63.63,32600.0,40.8163,40.8292,40.8035,40.8035,32600.0
2010-03-16 13:05:00,63.64,63.66,63.63,63.64,34500.0,40.8099,40.8227,40.8035,40.8099,34500.0
2010-03-16 13:10:00,63.64,63.64,63.59,63.61,56200.0,40.8099,40.8099,40.7779,40.7907,56200.0
2010-03-16 13:15:00,63.6,63.65,63.6,63.64,61300.0,40.7843,40.8163,40.7843,40.8099,61300.0
2010-03-16 13:20:00,63.64,63.65,63.6,63.61,73600.0,40.8099,40.8163,40.7843,40.7907,73600.0
2010-03-16 13:25:00,63.6,63.61,63.59,63.6,38700.0,40.7843,40.7907,40.7779,40.7843,38700.0
2010-03-16 13:30:00,63.6,63.6,63.55,63.56,57600.0,40.7843,40.7843,40.7522,40.7586,57600.0
2010-03-16 13:35:00,63.56,63.56,63.51,63.51,25500.0,40.7586,40.7586,40.7266,40.7266,25500.0
2010-03-16 13:40:00,63.51,63.56,63.51,63.52,40500.0,40.7266,40.7586,40.7266,40.733,40500.0
2010-03-16 13:45:00,63.53,63.53,63.5,63.5,31200.0,40.7394,40.7394,40.7201,40.7201,31200.0
2010-03-16 13:50:00,63.5,63.52,63.5,63.52,55600.0,40.7201,40.733,40.7201,40.733,55600.0
2010-03-16 13:55:00,63.52,63.54,63.52,63.53,20100.0,40.733,40.7458,40.733,40.7394,20100.0
2010-03-16 14:00:00,63.53,63.54,63.49,63.5,84700.0,40.7394,40.7458,40.7137,40.7201,84700.0
2010-03-16 14:05:00,63.5,63.51,63.49,63.5,35500.0,40.7201,40.7266,40.7137,40.7201,35500.0
2010-03-16 14:10:00,63.49,63.63,63.49,63.63,83800.0,40.7137,40.8035,40.7137,40.8035,83800.0
2010-03-16 14:15:00,63.63,63.67,63.58,63.67,70300.0,40.8035,40.8292,40.7714,40.8292,70300.0
2010-03-16 14:20:00,63.67,63.69,63.63,63.65,101600.0,40.8292,40.842,40.8035,40.8163,101600.0
2010-03-16 14:25:00,63.65,63.67,63.61,63.61,46900.0,40.8163,40.8292,40.7907,40.7907,46900.0
2010-03-16 14:30:00,63.61,63.63,63.5,63.52,153100.0,40.7907,40.8035,40.7201,40.733,153100.0
2010-03-16 14:35:00,63.52,63.56,63.47,63.53,95200.0,40.733,40.7586,40.7009,40.7394,95200.0
2010-03-16 14:40:00,63.53,63.57,63.49,63.49,86300.0,40.7394,40.765,40.7137,40.7137,86300.0
2010-03-16 14:45:00,63.49,63.53,63.47,63.52,67100.0,40.7137,40.7394,40.7009,40.733,67100.0
2010-03-16 14:50:00,63.52,63.53,63.47,63.53,112600.0,40.733,40.7394,40.7009,40.7394,112600.0
2010-03-16 14:55:00,63.53,63.6,63.51,63.57,92100.0,40.7394,40.7843,40.7266,40.765,92100.0
2010-03-16 15:00:00,63.57,63.62,63.56,63.57,95300.0,40.765,40.7971,40.7586,40.765,95300.0
2010-03-16 15:05:00,63.57,63.61,63.55,63.56,73700.0,40.765,40.7907,40.7522,40.7586,73700.0
2010-03-16 15:10:00,63.56,63.59,63.54,63.57,84000.0,40.7586,40.7779,40.7458,40.765,84000.0
2010-03-16 15:15:00,63.57,63.62,63.55,63.6,68500.0,40.765,40.7971,40.7522,40.7843,68500.0
2010-03-16 15:20:00,63.59,63.59,63.56,63.58,120500.0,40.7779,40.7779,40.7586,40.7714,120500.0
2010-03-16 15:25:00,63.57,63.58,63.51,63.51,133500.0,40.765,40.7714,40.7266,40.7266,133500.0
2010-03-16 15:30:00,63.51,63.57,63.48,63.53,182300.0,40.7266,40.765,40.7073,40.7394,182300.0
2010-03-16 15:35:00,63.52,63.55,63.49,63.49,177200.0,40.733,40.7522,40.7137,40.7137,177200.0
2010-03-16 15:40:00,63.49,63.51,63.42,63.42,240200.0,40.7137,40.7266,40.6688,40.6688,240200.0
2010-03-16 15:45:00,63.42,63.46,63.42,63.44,226000.0,40.6688,40.6945,40.6688,40.6817,226000.0
2010-03-16 15:50:00,63.44,63.57,63.43,63.57,380600.0,40.6817,40.765,40.6753,40.765,380600.0
2010-03-16 15:55:00,63.57,63.61,63.53,63.54,395300.0,40.765,40.7907,40.7394,40.7458,395300.0
2010-03-17 09:30:00,63.78,63.78,63.37,63.52,334100.0,40.8997,40.8997,40.6368,40.733,334100.0
2010-03-17 09:35:00,63.51,63.68,63.48,63.59,174000.0,40.7266,40.8356,40.7073,40.7779,174000.0
2010-03-17 09:40:00,63.57,63.62,63.56,63.58,121200.0,40.765,40.7971,40.7586,40.7714,121200.0
2010-03-17 09:45:00,63.59,63.6,63.55,63.56,81300.0,40.7779,40.7843,40.7522,40.7586,81300.0
2010-03-17 09:50:00,63.56,63.65,63.54,63.65,106900.0,40.7586,40.8163,40.7458,40.8163,106900.0
2010-03-17 09:55:00,63.64,63.78,63.63,63.76,125100.0,40.8099,40.8997,40.8035,40.8869,125100.0
2010-03-17 10:00:00,63.77,63.8,63.73,63.76,138200.0,40.8933,40.9125,40.8676,40.8869,138200.0
2010-03-17 10:05:00,63.76,63.89,63.76,63.85,204300.0,40.8869,40.9702,40.8869,40.9446,204300.0
2010-03-17 10:10:00,63.85,63.87,63.74,63.81,160600.0,40.9446,40.9574,40.874,40.9189,160600.0
2010-03-17 10:15:00,63.8,63.87,63.78,63.85,99200.0,40.9125,40.9574,40.8997,40.9446,99200.0
2010-03-17 10:20:00,63.84,63.85,63.72,63.72,114500.0,40.9382,40.9446,40.8612,40.8612,114500.0
2010-03-17 10:25:00,63.73,63.73,63.66,63.68,70500.0,40.8676,40.8676,40.8227,40.8356,70500.0
2010-03-17 10:30:00,63.68,63.71,63.61,63.65,78400.0,40.8356,40.8548,40.7907,40.8163,78400.0
2010-03-17 10:35:00,63.64,63.66,63.58,63.63,101000.0,40.8099,40.8227,40.7714,40.8035,101000.0
2010-03-17 10:40:00,63.64,63.71,63.64,63.71,76800.0,40.8099,40.8548,40.8099,40.8548,76800.0
2010-03-17 10:45:00,63.71,63.71,63.65,63.67,71700.0,40.8548,40.8548,40.8163,40.8292,71700.0
2010-03-17 10:50:00,63.66,63.69,63.65,63.69,56600.0,40.8227,40.842,40.8163,40.842,56600.0
2010-03-17 10:55:00,63.7,63.78,63.7,63.77,58800.0,40.8484,40.8997,40.8484,40.8933,58800.0
2010-03-17 11:00:00,63.78,63.85,63.76,63.83,95700.0,40.8997,40.9446,40.8869,40.9318,95700.0
2010-03-17 11:05:00,63.82,63.83,63.79,63.82,42000.0,40.9253,40.9318,40.9061,40.9253,42000.0
2010-03-17 11:10:00,63.82,63.83,63.81,63.82,38000.0,40.9253,40.9318,40.9189,40.9253,38000.0
2010-03-17 11:15:00,63.82,63.86,63.8,63.81,54000.0,40.9253,40.951,40.9125,40.9189,54000.0
2010-03-17 11:20:00,63.81,63.9,63.73,63.88,185600.0,40.9189,40.9767,40.8676,40.9638,185600.0
2010-03-17 11:25:00,63.89,63.9,63.88,63.9,92100.0,40.9702,40.9767,40.9638,40.9767,92100.0
2010-03-17 11:30:00,63.89,63.93,63.87,63.88,154700.0,40.9702,40.9959,40.9574,40.9638,154700.0
2010-03-17 11:35:00,63.88,63.88,63.87,63.87,34200.0,40.9638,40.9638,40.9574,40.9574,34200.0
2010-03-17 11:40:00,63.88,63.88,63.85,63.85,65700.0,40.9638,40.9638,40.9446,40.9446,65700.0
2010-03-17 11:45:00,63.85,63.88,63.83,63.86,79200.0,40.9446,40.9638,40.9318,40.951,79200.0
2010-03-17 11:50:00,63.85,63.88,63.84,63.87,49800.0,40.9446,40.9638,40.9382,40.9574,49800.0
2010-03-17 11:55:00,63.88,63.93,63.86,63.89,98600.0,40.9638,40.9959,40.951,40.9702,98600.0
2010-03-17 12:00:00,63.89,63.93,63.87,63.89,199400.0,40.9702,40.9959,40.9574,40.9702,199400.0
2010-03-17 12:05:00,63.88,63.88,63.81,63.82,101100.0,40.9638,40.9638,40.9189,40.9253,101100.0
2010-03-17 12:10:00,63.83,63.87,63.81,63.87,41800.0,40.9318,40.9574,40.9189,40.9574,41800.0
2010-03-17 12:15:00,63.87,63.89,63.8,63.83,91000.0,40.9574,40.9702,40.9125,40.9318,91000.0
2010-03-17 12:20:00,63.83,63.85,63.8,63.83,42200.0,40.9318,40.9446,40.9125,40.9318,42200.0
2010-03-17 12:25:00,63.83,63.84,63.78,63.79,40400.0,40.9318,40.9382,40.8997,40.9061,40400.0
2010-03-17 12:30:00,63.78,63.79,63.75,63.77,36100.0,40.8997,40.9061,40.8805,40.8933,36100.0
2010-03-17 12:35:00,63.77,63.79,63.74,63.77,38800.0,40.8933,40.9061,40.874,40.8933,38800.0
2010-03-17 12:40:00,63.77,63.79,63.75,63.79,36200.0,40.8933,40.9061,40.8805,40.9061,36200.0
2010-03-17 12:45:00,63.79,63.83,63.78,63.82,50500.0,40.9061,40.9318,40.8997,40.9253,50500.0
2010-03-17 12:50:00,63.82,63.86,63.81,63.84,33700.0,40.9253,40.951,40.9189,40.9382,33700.0
2010-03-17 12:55:00,63.85,63.89,63.84,63.89,37600.0,40.9446,40.9702,40.9382,40.9702,37600.0
2010-03-17 13:00:00,63.89,63.92,63.88,63.91,55500.0,40.9702,40.9895,40.9638,40.9831,55500.0
2010-03-17 13:05:00,63.9,63.92,63.9,63.92,30500.0,40.9767,40.9895,40.9767,40.9895,30500.0
2010-03-17 13:10:00,63.93,63.93,63.89,63.92,48600.0,40.9959,40.9959,40.9702,40.9895,48600.0
2010-03-17 13:15:00,63.93,63.93,63.88,63.9,68400.0,40.9959,40.9959,40.9638,40.9767,68400.0
2010-03-17 13:20:00,63.9,63.9,63.83,63.85,71700.0,40.9767,40.9767,40.9318,40.9446,71700.0
2010-03-17 13:25:00,63.85,63.9,63.84,63.87,60900.0,40.9446,40.9767,40.9382,40.9574,60900.0
2010-03-17 13:30:00,63.86,63.9,63.84,63.9,60700.0,40.951,40.9767,40.9382,40.9767,60700.0
2010-03-17 13:35:00,63.9,63.95,63.9,63.9,68700.0,40.9767,41.0087,40.9767,40.9767,68700.0
2010-03-17 13:40:00,63.91,63.94,63.9,63.92,59200.0,40.9831,41.0023,40.9767,40.9895,59200.0
2010-03-17 13:45:00,63.93,63.93,63.87,63.89,63400.0,40.9959,40.9959,40.9574,40.9702,63400.0
2010-03-17 13:50:00,63.88,63.89,63.84,63.84,49400.0,40.9638,40.9702,40.9382,40.9382,49400.0
2010-03-17 13:55:00,63.85,63.89,63.84,63.88,45700.0,40.9446,40.9702,40.9382,40.9638,45700.0
2010-03-17 14:00:00,63.88,63.92,63.87,63.9,33200.0,40.9638,40.9895,40.9574,40.9767,33200.0
2010-03-17 14:05:00,63.9,63.93,63.9,63.92,48500.0,40.9767,40.9959,40.9767,40.9895,48500.0
2010-03-17 14:10:00,63.91,63.95,63.91,63.93,48800.0,40.9831,41.0087,40.9831,40.9959,48800.0
2010-03-17 14:15:00,63.93,63.95,63.93,63.95,28500.0,40.9959,41.0087,40.9959,41.0087,28500.0
2010-03-17 14:20:00,63.95,63.95,63.92,63.92,77700.0,41.0087,41.0087,40.9895,40.9895,77700.0
2010-03-17 14:25:00,63.92,63.94,63.91,63.92,36000.0,40.9895,41.0023,40.9831,40.9895,36000.0
2010-03-17 14:30:00,63.91,63.94,63.87,63.88,653900.0,40.9831,41.0023,40.9574,40.9638,653900.0
2010-03-17 14:35:00,63.87,63.93,63.86,63.9,67700.0,40.9574,40.9959,40.951,40.9767,67700.0
2010-03-17 14:40:00,63.9,63.93,63.88,63.93,56200.0,40.9767,40.9959,40.9638,40.9959,56200.0
2010-03-17 14:45:00,63.93,63.95,63.91,63.94,76700.0,40.9959,41.0087,40.9831,41.0023,76700.0
2010-03-17 14:50:00,63.94,63.95,63.92,63.92,79200.0,41.0023,41.0087,40.9895,40.9895,79200.0
2010-03-17 14:55:00,63.92,63.95,63.88,63.92,135800.0,40.9895,41.0087,40.9638,40.9895,135800.0
2010-03-17 15:00:00,63.91,63.94,63.9,63.92,115400.0,40.9831,41.0023,40.9767,40.9895,115400.0
2010-03-17 15:05:00,63.92,63.98,63.92,63.96,155400.0,40.9895,41.028,40.9895,41.0151,155400.0
2010-03-17 15:10:00,63.97,63.98,63.95,63.97,88000.0,41.0215,41.028,41.0087,41.0215,88000.0
2010-03-17 15:15:00,63.97,63.98,63.89,63.92,205000.0,41.0215,41.028,40.9702,40.9895,205000.0
2010-03-17 15:20:00,63.92,63.94,63.87,63.94,185700.0,40.9895,41.0023,40.9574,41.0023,185700.0
2010-03-17 15:25:00,63.94,63.94,63.88,63.9,112900.0,41.0023,41.0023,40.9638,40.9767,112900.0
2010-03-17 15:30:00,63.91,63.95,63.9,63.93,146800.0,40.9831,41.0087,40.9767,40.9959,146800.0
2010-03-17 15:35:00,63.93,63.99,63.93,63.98,218700.0,40.9959,41.0344,40.9959,41.028,218700.0
2010-03-17 15:40:00,63.98,64.0,63.97,63.98,168500.0,41.028,41.0408,41.0215,41.028,168500.0
2010-03-17 15:45:00,63.99,64.02,63.96,64.02,701700.0,41.0344,41.0536,41.0151,41.0536,701700.0
2010-03-17 15:50:00,64.01,64.02,63.92,63.98,386800.0,41.0472,41.0536,40.9895,41.028,386800.0
2010-03-17 15:55:00,63.98,64.03,63.96,64.02,532700.0,41.028,41.06,41.0151,41.0536,532700.0
2010-03-18 09:30:00,63.9,64.05,63.9,63.97,175600.0,40.9767,41.0728,40.9767,41.0215,175600.0
2010-03-18 09:35:00,63.96,64.13,63.94,63.97,157900.0,41.0151,41.1241,41.0023,41.0215,157900.0
2010-03-18 09:40:00,63.96,64.0,63.91,63.96,105200.0,41.0151,41.0408,40.9831,41.0151,105200.0
2010-03-18 09:45:00,63.96,63.99,63.9,63.92,112100.0,41.0151,41.0344,40.9767,40.9895,112100.0
2010-03-18 09:50:00,63.93,63.93,63.86,63.9,68100.0,40.9959,40.9959,40.951,40.9767,68100.0
2010-03-18 09:55:00,63.9,63.92,63.8,63.81,81700.0,40.9767,40.9895,40.9125,40.9189,81700.0
2010-03-18 10:00:00,63.82,63.94,63.81,63.82,96300.0,40.9253,41.0023,40.9189,40.9253,96300.0
2010-03-18 10:05:00,63.82,63.84,63.77,63.81,88500.0,40.9253,40.9382,40.8933,40.9189,88500.0
2010-03-18 10:10:00,63.81,63.83,63.79,63.79,106200.0,40.9189,40.9318,40.9061,40.9061,106200.0
2010-03-18 10:15:00,63.79,63.85,63.78,63.84,61200.0,40.9061,40.9446,40.8997,40.9382,61200.0
2010-03-18 10:20:00,63.85,63.85,63.76,63.83,113500.0,40.9446,40.9446,40.8869,40.9318,113500.0
2010-03-18 10:25:00,63.83,63.87,63.8,63.82,45500.0,40.9318,40.9574,40.9125,40.9253,45500.0
2010-03-18 10:30:00,63.81,63.83,63.8,63.81,42500.0,40.9189,40.9318,40.9125,40.9189,42500.0
2010-03-18 10:35:00,63.81,63.81,63.8,63.8,80000.0,40.9189,40.9189,40.9125,40.9125,80000.0
2010-03-18 10:40:00,63.8,63.83,63.8,63.81,61600.0,40.9125,40.9318,40.9125,40.9189,61600.0
2010-03-18 10:45:00,63.81,63.82,63.8,63.8,35200.0,40.9189,40.9253,40.9125,40.9125,35200.0
2010-03-18 10:50:00,63.8,63.87,63.8,63.85,60500.0,40.9125,40.9574,40.9125,40.9446,60500.0
2010-03-18 10:55:00,63.86,63.86,63.81,63.86,74300.0,40.951,40.951,40.9189,40.951,74300.0
2010-03-18 11:00:00,63.87,63.87,63.83,63.85,67600.0,40.9574,40.9574,40.9318,40.9446,67600.0
2010-03-18 11:05:00,63.85,63.95,63.84,63.9,120000.0,40.9446,41.0087,40.9382,40.9767,120000.0
2010-03-18 11:10:00,63.9,63.93,63.85,63.9,101300.0,40.9767,40.9959,40.9446,40.9767,101300.0
2010-03-18 11:15:00,63.89,63.96,63.86,63.86,95300.0,40.9702,41.0151,40.951,40.951,95300.0
2010-03-18 11:20:00,63.86,63.9,63.85,63.9,38400.0,40.951,40.9767,40.9446,40.9767,38400.0
2010-03-18 11:25:00,63.9,63.9,63.82,63.86,45600.0,40.9767,40.9767,40.9253,40.951,45600.0
2010-03-18 11:30:00,63.86,63.9,63.85,63.86,71600.0,40.951,40.9767,40.9446,40.951,71600.0
2010-03-18 11:35:00,63.86,63.86,63.85,63.85,52400.0,40.951,40.951,40.9446,40.9446,52400.0
2010-03-18 11:40:00,63.85,63.86,63.81,63.82,115400.0,40.9446,40.951,40.9189,40.9253,115400.0
2010-03-18 11:45:00,63.81,63.86,63.81,63.85,93000.0,40.9189,40.951,40.9189,40.9446,93000.0
2010-03-18 11:50:00,63.85,63.85,63.81,63.83,88800.0,40.9446,40.9446,40.9189,40.9318,88800.0
2010-03-18 11:55:00,63.83,63.84,63.82,63.82,71300.0,40.9318,40.9382,40.9253,40.9253,71300.0
2010-03-18 12:00:00,63.82,63.84,63.8,63.8,90400.0,40.9253,40.9382,40.9125,40.9125,90400.0
2010-03-18 12:05:00,63.8,63.88,63.77,63.88,134500.0,40.9125,40.9638,40.8933,40.9638,134500.0
2010-03-18 12:10:00,63.89,63.89,63.83,63.86,130400.0,40.9702,40.9702,40.9318,40.951,130400.0
2010-03-18 12:15:00,63.85,63.86,63.82,63.82,101000.0,40.9446,40.951,40.9253,40.9253,101000.0
2010-03-18 12:20:00,63.83,63.83,63.8,63.83,64600.0,40.9318,40.9318,40.9125,40.9318,64600.0
2010-03-18 12:25:00,63.83,63.87,63.83,63.87,145800.0,40.9318,40.9574,40.9318,40.9574,145800.0
2010-03-18 12:30:00,63.86,63.86,63.82,63.82,27700.0,40.951,40.951,40.9253,40.9253,27700.0
2010-03-18 12:35:00,63.82,63.84,63.79,63.83,57400.0,40.9253,40.9382,40.9061,40.9318,57400.0
2010-03-18 12:40:00,63.83,63.84,63.8,63.8,51600.0,40.9318,40.9382,40.9125,40.9125,51600.0
2010-03-18 12:45:00,63.8,63.86,63.8,63.82,66000.0,40.9125,40.951,40.9125,40.9253,66000.0
2010-03-18 12:50:00,63.82,63.83,63.76,63.76,62500.0,40.9253,40.9318,40.8869,40.8869,62500.0
2010-03-18 12:55:00,63.76,63.81,63.76,63.79,75400.0,40.8869,40.9189,40.8869,40.9061,75400.0
2010-03-18 13:00:00,63.78,63.81,63.78,63.8,104600.0,40.8997,40.9189,40.8997,40.9125,104600.0
2010-03-18 13:05:00,63.79,63.86,63.79,63.83,107900.0,40.9061,40.951,40.9061,40.9318,107900.0
2010-03-18 13:10:00,63.83,63.86,63.8,63.82,87700.0,40.9318,40.951,40.9125,40.9253,87700.0
2010-03-18 13:15:00,63.82,63.86,63.82,63.85,46700.0,40.9253,40.951,40.9253,40.9446,46700.0
2010-03-18 13:20:00,63.85,63.85,63.81,63.83,58300.0,40.9446,40.9446,40.9189,40.9318,58300.0
2010-03-18 13:25:00,63.83,63.83,63.82,63.83,20900.0,40.9318,40.9318,40.9253,40.9318,20900.0
2010-03-18 13:30:00,63.82,63.88,63.81,63.85,94800.0,40.9253,40.9638,40.9189,40.9446,94800.0
2010-03-18 13:35:00,63.85,63.85,63.8,63.82,94700.0,40.9446,40.9446,40.9125,40.9253,94700.0
2010-03-18 13:40:00,63.81,63.82,63.78,63.78,57100.0,40.9189,40.9253,40.8997,40.8997,57100.0
2010-03-18 13:45:00,63.78,63.79,63.76,63.76,52100.0,40.8997,40.9061,40.8869,40.8869,52100.0
2010-03-18 13:50:00,63.76,63.77,63.72,63.72,58200.0,40.8869,40.8933,40.8612,40.8612,58200.0
2010-03-18 13:55:00,63.72,63.74,63.71,63.74,92700.0,40.8612,40.874,40.8548,40.874,92700.0
2010-03-18 14:00:00,63.74,63.79,63.71,63.74,97900.0,40.874,40.9061,40.8548,40.874,97900.0
2010-03-18 14:05:00,63.74,63.76,63.72,63.75,88000.0,40.874,40.8869,40.8612,40.8805,88000.0
2010-03-18 14:10:00,63.75,63.75,63.72,63.74,65600.0,40.8805,40.8805,40.8612,40.874,65600.0
2010-03-18 14:15:00,63.74,63.78,63.74,63.78,55500.0,40.874,40.8997,40.874,40.8997,55500.0
2010-03-18 14:20:00,63.78,63.78,63.77,63.77,30100.0,40.8997,40.8997,40.8933,40.8933,30100.0
2010-03-18 14:25:00,63.77,63.78,63.75,63.75,59300.0,40.8933,40.8997,40.8805,40.8805,59300.0
2010-03-18 14:30:00,63.75,63.83,63.75,63.83,114100.0,40.8805,40.9318,40.8805,40.9318,114100.0
2010-03-18 14:35:00,63.83,63.85,63.79,63.81,87600.0,40.9318,40.9446,40.9061,40.9189,87600.0
2010-03-18 14:40:00,63.82,63.82,63.75,63.77,113100.0,40.9253,40.9253,40.8805,40.8933,113100.0
2010-03-18 14:45:00,63.76,63.76,63.66,63.66,205500.0,40.8869,40.8869,40.8227,40.8227,205500.0
2010-03-18 14:50:00,63.67,63.7,63.65,63.68,88500.0,40.8292,40.8484,40.8163,40.8356,88500.0
2010-03-18 14:55:00,63.69,63.74,63.69,63.72,88700.0,40.842,40.874,40.842,40.8612,88700.0
2010-03-18 15:00:00,63.73,63.74,63.72,63.73,57800.0,40.8676,40.874,40.8612,40.8676,57800.0
2010-03-18 15:05:00,63.72,63.75,63.71,63.75,111400.0,40.8612,40.8805,40.8548,40.8805,111400.0
2010-03-18 15:10:00,63.74,63.76,63.72,63.74,144200.0,40.874,40.8869,40.8612,40.874,144200.0
2010-03-18 15:15:00,63.74,63.75,63.71,63.71,101600.0,40.874,40.8805,40.8548,40.8548,101600.0
2010-03-18 15:20:00,63.71,63.75,63.71,63.71,132300.0,40.8548,40.8805,40.8548,40.8548,132300.0
2010-03-18 15:25:00,63.71,63.74,63.69,63.74,125100.0,40.8548,40.874,40.842,40.874,125100.0
2010-03-18 15:30:00,63.74,63.76,63.71,63.74,186600.0,40.874,40.8869,40.8548,40.874,186600.0
2010-03-18 15:35:00,63.75,63.75,63.73,63.74,133500.0,40.8805,40.8805,40.8676,40.874,133500.0
2010-03-18 15:40:00,63.74,63.74,63.72,63.73,208800.0,40.874,40.874,40.8612,40.8676,208800.0
2010-03-18 15:45:00,63.73,63.79,63.71,63.73,289800.0,40.8676,40.9061,40.8548,40.8676,289800.0
2010-03-18 15:50:00,63.74,63.77,63.73,63.75,348000.0,40.874,40.8933,40.8676,40.8805,348000.0
2010-03-18 15:55:00,63.75,63.77,63.71,63.75,449500.0,40.8805,40.8933,40.8548,40.8805,449500.0
2010-03-19 09:30:00,63.83,64.0,63.76,63.95,5008800.0,40.9318,41.0408,40.8869,41.0087,5008800.0
2010-03-19 09:35:00,63.95,63.97,63.87,63.9,249700.0,41.0087,41.0215,40.9574,40.9767,249700.0
2010-03-19 09:40:00,63.89,63.95,63.84,63.91,146100.0,40.9702,41.0087,40.9382,40.9831,146100.0
2010-03-19 09:45:00,63.92,63.92,63.83,63.86,134500.0,40.9895,40.9895,40.9318,40.951,134500.0
2010-03-19 09:50:00,63.85,63.85,63.8,63.82,170300.0,40.9446,40.9446,40.9125,40.9253,170300.0
2010-03-19 09:55:00,63.81,63.83,63.8,63.82,78400.0,40.9189,40.9318,40.9125,40.9253,78400.0
2010-03-19 10:00:00,63.82,63.83,63.77,63.78,144100.0,40.9253,40.9318,40.8933,40.8997,144100.0
2010-03-19 10:05:00,63.78,63.78,63.71,63.75,88600.0,40.8997,40.8997,40.8548,40.8805,88600.0
2010-03-19 10:10:00,63.74,63.82,63.73,63.76,105000.0,40.874,40.9253,40.8676,40.8869,105000.0
2010-03-19 10:15:00,63.76,63.85,63.76,63.81,113400.0,40.8869,40.9446,40.8869,40.9189,113400.0
2010-03-19 10:20:00,63.81,63.83,63.78,63.81,126800.0,40.9189,40.9318,40.8997,40.9189,126800.0
2010-03-19 10:25:00,63.81,63.83,63.79,63.81,146000.0,40.9189,40.9318,40.9061,40.9189,146000.0
2010-03-19 10:30:00,63.81,63.82,63.79,63.8,150800.0,40.9189,40.9253,40.9061,40.9125,150800.0
2010-03-19 10:35:00,63.81,63.87,63.81,63.84,218100.0,40.9189,40.9574,40.9189,40.9382,218100.0
2010-03-19 10:40:00,63.83,63.84,63.8,63.81,187400.0,40.9318,40.9382,40.9125,40.9189,187400.0
2010-03-19 10:45:00,63.81,63.82,63.79,63.8,136600.0,40.9189,40.9253,40.9061,40.9125,136600.0
2010-03-19 10:50:00,63.8,63.9,63.8,63.87,105600.0,40.9125,40.9767,40.9125,40.9574,105600.0
2010-03-19 10:55:00,63.87,63.88,63.81,63.83,62600.0,40.9574,40.9638,40.9189,40.9318,62600.0
2010-03-19 11:00:00,63.83,63.88,63.81,63.82,97300.0,40.9318,40.9638,40.9189,40.9253,97300.0
2010-03-19 11:05:00,63.83,63.89,63.81,63.88,84800.0,40.9318,40.9702,40.9189,40.9638,84800.0
2010-03-19 11:10:00,63.87,63.88,63.8,63.86,76500.0,40.9574,40.9638,40.9125,40.951,76500.0
2010-03-19 11:15:00,63.87,63.87,63.78,63.78,237900.0,40.9574,40.9574,40.8997,40.8997,237900.0
2010-03-19 11:20:00,63.79,63.82,63.78,63.8,140900.0,40.9061,40.9253,40.8997,40.9125,140900.0
2010-03-19 11:25:00,63.81,63.82,63.76,63.76,76900.0,40.9189,40.9253,40.8869,40.8869,76900.0
2010-03-19 11:30:00,63.76,63.78,63.7,63.76,98600.0,40.8869,40.8997,40.8484,40.8869,98600.0
2010-03-19 11:35:00,63.76,63.82,63.76,63.81,123600.0,40.8869,40.9253,40.8869,40.9189,123600.0
2010-03-19 11:40:00,63.82,63.84,63.8,63.84,85000.0,40.9253,40.9382,40.9125,40.9382,85000.0
2010-03-19 11:45:00,63.83,63.85,63.83,63.85,74700.0,40.9318,40.9446,40.9318,40.9446,74700.0
2010-03-19 11:50:00,63.84,63.87,63.83,63.83,104700.0,40.9382,40.9574,40.9318,40.9318,104700.0
2010-03-19 11:55:00,63.84,63.85,63.8,63.82,74500.0,40.9382,40.9446,40.9125,40.9253,74500.0
2010-03-19 12:00:00,63.82,63.82,63.79,63.81,69200.0,40.9253,40.9253,40.9061,40.9189,69200.0
2010-03-19 12:05:00,63.82,63.88,63.81,63.87,152400.0,40.9253,40.9638,40.9189,40.9574,152400.0
2010-03-19 12:10:00,63.87,63.89,63.81,63.82,46700.0,40.9574,40.9702,40.9189,40.9253,46700.0
2010-03-19 12:15:00,63.82,63.84,63.79,63.79,84500.0,40.9253,40.9382,40.9061,40.9061,84500.0
2010-03-19 12:20:00,63.8,63.85,63.77,63.81,145000.0,40.9125,40.9446,40.8933,40.9189,145000.0
2010-03-19 12:25:00,63.81,63.86,63.81,63.84,144700.0,40.9189,40.951,40.9189,40.9382,144700.0
2010-03-19 12:30:00,63.84,63.84,63.81,63.81,49200.0,40.9382,40.9382,40.9189,40.9189,49200.0
2010-03-19 12:35:00,63.81,63.82,63.76,63.77,45900.0,40.9189,40.9253,40.8869,40.8933,45900.0
2010-03-19 12:40:00,63.77,63.81,63.76,63.79,76300.0,40.8933,40.9189,40.8869,40.9061,76300.0
2010-03-19 12:45:00,63.78,63.79,63.77,63.79,51500.0,40.8997,40.9061,40.8933,40.9061,51500.0
2010-03-19 12:50:00,63.79,63.81,63.78,63.8,74100.0,40.9061,40.9189,40.8997,40.9125,74100.0
2010-03-19 12:55:00,63.81,63.81,63.8,63.8,39400.0,40.9189,40.9189,40.9125,40.9125,39400.0
2010-03-19 13:00:00,63.81,63.82,63.8,63.81,66200.0,40.9189,40.9253,40.9125,40.9189,66200.0
2010-03-19 13:05:00,63.8,63.83,63.78,63.78,44500.0,40.9125,40.9318,40.8997,40.8997,44500.0
2010-03-19 13:10:00,63.79,63.81,63.77,63.81,36500.0,40.9061,40.9189,40.8933,40.9189,36500.0
2010-03-19 13:15:00,63.81,63.83,63.8,63.82,28700.0,40.9189,40.9318,40.9125,40.9253,28700.0
2010-03-19 13:20:00,63.82,63.84,63.8,63.82,73900.0,40.9253,40.9382,40.9125,40.9253,73900.0
2010-03-19 13:25:00,63.81,63.83,63.79,63.82,48900.0,40.9189,40.9318,40.9061,40.9253,48900.0
2010-03-19 13:30:00,63.82,63.82,63.8,63.8,39100.0,40.9253,40.9253,40.9125,40.9125,39100.0
2010-03-19 13:35:00,63.81,63.81,63.78,63.79,64200.0,40.9189,40.9189,40.8997,40.9061,64200.0
2010-03-19 13:40:00,63.79,63.8,63.75,63.78,73500.0,40.9061,40.9125,40.8805,40.8997,73500.0
2010-03-19 13:45:00,63.78,63.8,63.76,63.79,58800.0,40.8997,40.9125,40.8869,40.9061,58800.0
2010-03-19 13:50:00,63.79,63.8,63.78,63.78,50400.0,40.9061,40.9125,40.8997,40.8997,50400.0
2010-03-19 13:55:00,63.79,63.79,63.76,63.77,51000.0,40.9061,40.9061,40.8869,40.8933,51000.0
2010-03-19 14:00:00,63.76,63.78,63.75,63.78,69300.0,40.8869,40.8997,40.8805,40.8997,69300.0
2010-03-19 14:05:00,63.78,63.83,63.77,63.78,76400.0,40.8997,40.9318,40.8933,40.8997,76400.0
2010-03-19 14:10:00,63.79,63.79,63.74,63.74,50800.0,40.9061,40.9061,40.874,40.874,50800.0
2010-03-19 14:15:00,63.74,63.75,63.72,63.73,42200.0,40.874,40.8805,40.8612,40.8676,42200.0
2010-03-19 14:20:00,63.73,63.8,63.72,63.8,123400.0,40.8676,40.9125,40.8612,40.9125,123400.0
2010-03-19 14:25:00,63.79,63.8,63.77,63.78,71600.0,40.9061,40.9125,40.8933,40.8997,71600.0
2010-03-19 14:30:00,63.77,63.78,63.72,63.75,102400.0,40.8933,40.8997,40.8612,40.8805,102400.0
2010-03-19 14:35:00,63.75,63.78,63.74,63.76,103800.0,40.8805,40.8997,40.874,40.8869,103800.0
2010-03-19 14:40:00,63.75,63.78,63.73,63.73,221000.0,40.8805,40.8997,40.8676,40.8676,221000.0
2010-03-19 14:45:00,63.74,63.76,63.73,63.73,87500.0,40.874,40.8869,40.8676,40.8676,87500.0
2010-03-19 14:50:00,63.74,63.74,63.72,63.74,52100.0,40.874,40.874,40.8612,40.874,52100.0
2010-03-19 14:55:00,63.73,63.74,63.7,63.71,57600.0,40.8676,40.874,40.8484,40.8548,57600.0
2010-03-19 15:00:00,63.7,63.7,63.66,63.66,121900.0,40.8484,40.8484,40.8227,40.8227,121900.0
2010-03-19 15:05:00,63.67,63.68,63.66,63.67,99500.0,40.8292,40.8356,40.8227,40.8292,99500.0
2010-03-19 15:10:00,63.68,63.69,63.67,63.69,58500.0,40.8356,40.842,40.8292,40.842,58500.0
2010-03-19 15:15:00,63.69,63.71,63.68,63.71,118200.0,40.842,40.8548,40.8356,40.8548,118200.0
2010-03-19 15:20:00,63.71,63.76,63.7,63.75,143300.0,40.8548,40.8869,40.8484,40.8805,143300.0
2010-03-19 15:25:00,63.75,63.76,63.74,63.75,49500.0,40.8805,40.8869,40.874,40.8805,49500.0
2010-03-19 15:30:00,63.75,63.76,63.57,63.57,274500.0,40.8805,40.8869,40.765,40.765,274500.0
2010-03-19 15:35:00,63.57,63.59,63.52,63.56,228000.0,40.765,40.7779,40.733,40.7586,228000.0
2010-03-19 15:40:00,63.55,63.63,63.52,63.6,233000.0,40.7522,40.8035,40.733,40.7843,233000.0
2010-03-19 15:45:00,63.61,63.79,63.6,63.78,294500.0,40.7907,40.9061,40.7843,40.8997,294500.0
2010-03-19 15:50:00,63.78,63.83,63.77,63.83,295700.0,40.8997,40.9318,40.8933,40.9318,295700.0
2010-03-19 15:55:00,63.83,63.85,63.77,63.82,730300.0,40.9318,40.9446,40.8933,40.9253,730300.0
2010-03-22 09:30:00,63.52,63.79,63.52,63.77,267900.0,40.733,40.9061,40.733,40.8933,267900.0
2010-03-22 09:35:00,63.78,63.9,63.74,63.77,198200.0,40.8997,40.9767,40.874,40.8933,198200.0
2010-03-22 09:40:00,63.78,63.81,63.7,63.81,114700.0,40.8997,40.9189,40.8484,40.9189,114700.0
2010-03-22 09:45:00,63.82,63.88,63.82,63.86,108600.0,40.9253,40.9638,40.9253,40.951,108600.0
2010-03-22 09:50:00,63.87,63.9,63.86,63.88,74500.0,40.9574,40.9767,40.951,40.9638,74500.0
2010-03-22 09:55:00,63.88,63.89,63.8,63.81,141100.0,40.9638,40.9702,40.9125,40.9189,141100.0
2010-03-22 10:00:00,63.81,63.89,63.81,63.87,102100.0,40.9189,40.9702,40.9189,40.9574,102100.0
2010-03-22 10:05:00,63.87,63.89,63.86,63.88,61300.0,40.9574,40.9702,40.951,40.9638,61300.0
2010-03-22 10:10:00,63.88,63.88,63.85,63.86,79500.0,40.9638,40.9638,40.9446,40.951,79500.0
2010-03-22 10:15:00,63.85,63.85,63.79,63.8,70900.0,40.9446,40.9446,40.9061,40.9125,70900.0
2010-03-22 10:20:00,63.81,63.84,63.79,63.79,133000.0,40.9189,40.9382,40.9061,40.9061,133000.0
2010-03-22 10:25:00,63.8,63.88,63.79,63.85,115700.0,40.9125,40.9638,40.9061,40.9446,115700.0
2010-03-22 10:30:00,63.86,63.9,63.86,63.88,94500.0,40.951,40.9767,40.951,40.9638,94500.0
2010-03-22 10:35:00,63.89,63.94,63.88,63.94,117000.0,40.9702,41.0023,40.9638,41.0023,117000.0
2010-03-22 10:40:00,63.93,63.97,63.92,63.94,125200.0,40.9959,41.0215,40.9895,41.0023,125200.0
2010-03-22 10:45:00,63.94,63.99,63.94,63.97,89300.0,41.0023,41.0344,41.0023,41.0215,89300.0
2010-03-22 10:50:00,63.97,64.0,63.85,63.98,68900.0,41.0215,41.0408,40.9446,41.028,68900.0
2010-03-22 10:55:00,63.97,63.98,63.94,63.94,79500.0,41.0215,41.028,41.0023,41.0023,79500.0
2010-03-22 11:00:00,63.94,63.99,63.94,63.99,73500.0,41.0023,41.0344,41.0023,41.0344,73500.0
2010-03-22 11:05:00,63.99,64.0,63.97,63.99,131700.0,41.0344,41.0408,41.0215,41.0344,131700.0
2010-03-22 11:10:00,63.98,64.0,63.97,63.98,80900.0,41.028,41.0408,41.0215,41.028,80900.0
2010-03-22 11:15:00,63.99,64.0,63.97,63.98,72700.0,41.0344,41.0408,41.0215,41.028,72700.0
2010-03-22 11:20:00,63.97,64.0,63.97,63.99,92100.0,41.0215,41.0408,41.0215,41.0344,92100.0
2010-03-22 11:25:00,63.99,64.0,63.98,63.98,109600.0,41.0344,41.0408,41.028,41.028,109600.0
2010-03-22 11:30:00,63.98,64.0,63.98,63.99,95300.0,41.028,41.0408,41.028,41.0344,95300.0
2010-03-22 11:35:00,63.99,64.0,63.98,63.99,88900.0,41.0344,41.0408,41.028,41.0344,88900.0
2010-03-22 11:40:00,63.98,63.99,63.98,63.98,39000.0,41.028,41.0344,41.028,41.028,39000.0
2010-03-22 11:45:00,63.98,64.0,63.98,63.98,98400.0,41.028,41.0408,41.028,41.028,98400.0
2010-03-22 11:50:00,63.98,64.0,63.96,63.99,104600.0,41.028,41.0408,41.0151,41.0344,104600.0
2010-03-22 11:55:00,63.99,64.03,63.93,63.95,314400.0,41.0344,41.06,40.9959,41.0087,314400.0
2010-03-22 12:00:00,63.95,64.02,63.93,63.94,130500.0,41.0087,41.0536,40.9959,41.0023,130500.0
2010-03-22 12:05:00,63.94,64.0,63.93,63.97,62900.0,41.0023,41.0408,40.9959,41.0215,62900.0
2010-03-22 12:10:00,63.97,64.09,63.97,64.07,109400.0,41.0215,41.0985,41.0215,41.0857,109400.0
2010-03-22 12:15:00,64.08,64.1,64.02,64.05,88500.0,41.0921,41.1049,41.0536,41.0728,88500.0
2010-03-22 12:20:00,64.06,64.06,63.94,63.94,115500.0,41.0793,41.0793,41.0023,41.0023,115500.0
2010-03-22 12:25:00,63.94,64.01,63.93,64.0,31700.0,41.0023,41.0472,40.9959,41.0408,31700.0
2010-03-22 12:30:00,64.0,64.03,63.97,63.98,75100.0,41.0408,41.06,41.0215,41.028,75100.0
2010-03-22 12:35:00,63.99,64.0,63.94,63.95,32500.0,41.0344,41.0408,41.0023,41.0087,32500.0
2010-03-22 12:40:00,63.96,63.96,63.92,63.94,43700.0,41.0151,41.0151,40.9895,41.0023,43700.0
2010-03-22 12:45:00,63.93,63.96,63.93,63.93,21800.0,40.9959,41.0151,40.9959,40.9959,21800.0
2010-03-22 12:50:00,63.94,63.94,63.89,63.91,37600.0,41.0023,41.0023,40.9702,40.9831,37600.0
2010-03-22 12:55:00,63.9,63.93,63.9,63.93,26300.0,40.9767,40.9959,40.9767,40.9959,26300.0
2010-03-22 13:00:00,63.94,64.0,63.93,64.0,174700.0,41.0023,41.0408,40.9959,41.0408,174700.0
2010-03-22 13:05:00,64.0,64.02,63.99,64.01,45100.0,41.0408,41.0536,41.0344,41.0472,45100.0
2010-03-22 13:10:00,64.01,64.01,64.0,64.0,14000.0,41.0472,41.0472,41.0408,41.0408,14000.0
2010-03-22 13:15:00,64.0,64.01,63.95,63.95,43700.0,41.0408,41.0472,41.0087,41.0087,43700.0
2010-03-22 13:20:00,63.96,63.99,63.95,63.96,69300.0,41.0151,41.0344,41.0087,41.0151,69300.0
2010-03-22 13:25:00,63.96,63.97,63.94,63.94,35200.0,41.0151,41.0215,41.0023,41.0023,35200.0
2010-03-22 13:30:00,63.94,63.96,63.94,63.96,28000.0,41.0023,41.0151,41.0023,41.0151,28000.0
2010-03-22 13:35:00,63.96,63.96,63.95,63.95,13300.0,41.0151,41.0151,41.0087,41.0087,13300.0
2010-03-22 13:40:00,63.96,63.96,63.93,63.95,47100.0,41.0151,41.0151,40.9959,41.0087,47100.0
2010-03-22 13:45:00,63.95,63.95,63.94,63.94,17400.0,41.0087,41.0087,41.0023,41.0023,17400.0
2010-03-22 13:50:00,63.94,63.95,63.94,63.94,32700.0,41.0023,41.0087,41.0023,41.0023,32700.0
2010-03-22 13:55:00,63.94,63.96,63.92,63.93,76800.0,41.0023,41.0151,40.9895,40.9959,76800.0
2010-03-22 14:00:00,63.93,63.94,63.91,63.92,71000.0,40.9959,41.0023,40.9831,40.9895,71000.0
2010-03-22 14:05:00,63.91,63.92,63.89,63.91,56700.0,40.9831,40.9895,40.9702,40.9831,56700.0
2010-03-22 14:10:00,63.9,63.91,63.89,63.91,66200.0,40.9767,40.9831,40.9702,40.9831,66200.0
2010-03-22 14:15:00,63.91,63.96,63.9,63.96,72500.0,40.9831,41.0151,40.9767,41.0151,72500.0
2010-03-22 14:20:00,63.95,63.97,63.94,63.95,71500.0,41.0087,41.0215,41.0023,41.0087,71500.0
2010-03-22 14:25:00,63.95,63.97,63.94,63.95,51900.0,41.0087,41.0215,41.0023,41.0087,51900.0
2010-03-22 14:30:00,63.95,63.96,63.91,63.91,83700.0,41.0087,41.0151,40.9831,40.9831,83700.0
2010-03-22 14:35:00,63.92,63.92,63.86,63.88,166300.0,40.9895,40.9895,40.951,40.9638,166300.0
2010-03-22 14:40:00,63.88,63.89,63.87,63.88,73400.0,40.9638,40.9702,40.9574,40.9638,73400.0
2010-03-22 14:45:00,63.88,63.91,63.84,63.85,117600.0,40.9638,40.9831,40.9382,40.9446,117600.0
2010-03-22 14:50:00,63.85,63.86,63.83,63.84,162700.0,40.9446,40.951,40.9318,40.9382,162700.0
2010-03-22 14:55:00,63.84,63.86,63.83,63.83,85000.0,40.9382,40.951,40.9318,40.9318,85000.0
2010-03-22 15:00:00,63.83,63.89,63.83,63.89,86400.0,40.9318,40.9702,40.9318,40.9702,86400.0
2010-03-22 15:05:00,63.89,63.91,63.87,63.88,97800.0,40.9702,40.9831,40.9574,40.9638,97800.0
2010-03-22 15:10:00,63.88,63.93,63.88,63.93,71500.0,40.9638,40.9959,40.9638,40.9959,71500.0
2010-03-22 15:15:00,63.93,63.96,63.93,63.96,96700.0,40.9959,41.0151,40.9959,41.0151,96700.0
2010-03-22 15:20:00,63.96,63.97,63.94,63.96,75400.0,41.0151,41.0215,41.0023,41.0151,75400.0
2010-03-22 15:25:00,63.97,63.97,63.91,63.91,76600.0,41.0215,41.0215,40.9831,40.9831,76600.0
2010-03-22 15:30:00,63.92,63.94,63.9,63.93,143100.0,40.9895,41.0023,40.9767,40.9959,143100.0
2010-03-22 15:35:00,63.92,63.94,63.9,63.93,106600.0,40.9895,41.0023,40.9767,40.9959,106600.0
2010-03-22 15:40:00,63.93,63.96,63.91,63.94,141800.0,40.9959,41.0151,40.9831,41.0023,141800.0
2010-03-22 15:45:00,63.93,63.98,63.92,63.97,151600.0,40.9959,41.028,40.9895,41.0215,151600.0
2010-03-22 15:50:00,63.97,63.98,63.91,63.94,197900.0,41.0215,41.028,40.9831,41.0023,197900.0
2010-03-22 15:55:00,63.93,63.94,63.87,63.88,258100.0,40.9959,41.0023,40.9574,40.9638,258100.0
2010-03-23 09:30:00,63.93,63.94,63.82,63.86,169200.0,40.9959,41.0023,40.9253,40.951,169200.0
2010-03-23 09:35:00,63.86,63.89,63.8,63.87,113000.0,40.951,40.9702,40.9125,40.9574,113000.0
2010-03-23 09:40:00,63.87,63.89,63.79,63.89,108000.0,40.9574,40.9702,40.9061,40.9702,108000.0
2010-03-23 09:45:00,63.89,63.89,63.7,63.7,96600.0,40.9702,40.9702,40.8484,40.8484,96600.0
2010-03-23 09:50:00,63.7,63.79,63.66,63.74,144500.0,40.8484,40.9061,40.8227,40.874,144500.0
2010-03-23 09:55:00,63.74,63.8,63.73,63.79,56400.0,40.874,40.9125,40.8676,40.9061,56400.0
2010-03-23 10:00:00,63.79,63.86,63.77,63.81,136200.0,40.9061,40.951,40.8933,40.9189,136200.0
2010-03-23 10:05:00,63.81,63.96,63.79,63.94,115200.0,40.9189,41.0151,40.9061,41.0023,115200.0
2010-03-23 10:10:00,63.95,63.96,63.9,63.92,109500.0,41.0087,41.0151,40.9767,40.9895,109500.0
2010-03-23 10:15:00,63.93,63.98,63.92,63.94,72300.0,40.9959,41.028,40.9895,41.0023,72300.0
2010-03-23 10:20:00,63.95,64.01,63.91,63.97,92600.0,41.0087,41.0472,40.9831,41.0215,92600.0
2010-03-23 10:25:00,63.96,63.99,63.9,63.92,83900.0,41.0151,41.0344,40.9767,40.9895,83900.0
2010-03-23 10:30:00,63.93,63.94,63.9,63.91,72900.0,40.9959,41.0023,40.9767,40.9831,72900.0
2010-03-23 10:35:00,63.9,63.91,63.81,63.85,77300.0,40.9767,40.9831,40.9189,40.9446,77300.0
2010-03-23 10:40:00,63.86,63.89,63.85,63.88,51000.0,40.951,40.9702,40.9446,40.9638,51000.0
2010-03-23 10:45:00,63.88,63.91,63.88,63.9,57700.0,40.9638,40.9831,40.9638,40.9767,57700.0
2010-03-23 10:50:00,63.9,63.94,63.85,63.87,57200.0,40.9767,41.0023,40.9446,40.9574,57200.0
2010-03-23 10:55:00,63.88,63.88,63.79,63.8,77200.0,40.9638,40.9638,40.9061,40.9125,77200.0
2010-03-23 11:00:00,63.81,63.83,63.73,63.76,116400.0,40.9189,40.9318,40.8676,40.8869,116400.0
2010-03-23 11:05:00,63.77,63.86,63.76,63.86,85400.0,40.8933,40.951,40.8869,40.951,85400.0
2010-03-23 11:10:00,63.85,63.97,63.85,63.97,131100.0,40.9446,41.0215,40.9446,41.0215,131100.0
2010-03-23 11:15:00,63.97,63.98,63.95,63.95,48900.0,41.0215,41.028,41.0087,41.0087,48900.0
2010-03-23 11:20:00,63.94,63.99,63.94,63.99,79600.0,41.0023,41.0344,41.0023,41.0344,79600.0
2010-03-23 11:25:00,63.99,64.01,63.97,64.01,70100.0,41.0344,41.0472,41.0215,41.0472,70100.0
2010-03-23 11:30:00,64.0,64.03,64.0,64.03,30700.0,41.0408,41.06,41.0408,41.06,30700.0
2010-03-23 11:35:00,64.03,64.06,64.01,64.06,101000.0,41.06,41.0793,41.0472,41.0793,101000.0
2010-03-23 11:40:00,64.05,64.07,64.04,64.05,118000.0,41.0728,41.0857,41.0664,41.0728,118000.0
2010-03-23 11:45:00,64.05,64.09,64.04,64.07,75600.0,41.0728,41.0985,41.0664,41.0857,75600.0
2010-03-23 11:50:00,64.08,64.08,64.04,64.05,77300.0,41.0921,41.0921,41.0664,41.0728,77300.0
2010-03-23 11:55:00,64.06,64.08,64.04,64.06,81400.0,41.0793,41.0921,41.0664,41.0793,81400.0
2010-03-23 12:00:00,64.06,64.1,64.05,64.09,82700.0,41.0793,41.1049,41.0728,41.0985,82700.0
2010-03-23 12:05:00,64.1,64.21,64.08,64.2,289200.0,41.1049,41.1754,41.0921,41.169,289200.0
2010-03-23 12:10:00,64.21,64.25,64.21,64.23,91900.0,41.1754,41.2011,41.1754,41.1883,91900.0
2010-03-23 12:15:00,64.24,64.25,64.2,64.22,58700.0,41.1947,41.2011,41.169,41.1819,58700.0
2010-03-23 12:20:00,64.21,64.21,64.18,64.2,46300.0,41.1754,41.1754,41.1562,41.169,46300.0
2010-03-23 12:25:00,64.21,64.24,64.2,64.23,42700.0,41.1754,41.1947,41.169,41.1883,42700.0
2010-03-23 12:30:00,64.24,64.24,64.17,64.17,60400.0,41.1947,41.1947,41.1498,41.1498,60400.0
2010-03-23 12:35:00,64.17,64.2,64.15,64.19,51900.0,41.1498,41.169,41.137,41.1626,51900.0
2010-03-23 12:40:00,64.19,64.21,64.19,64.2,38600.0,41.1626,41.1754,41.1626,41.169,38600.0
2010-03-23 12:45:00,64.2,64.24,64.17,64.19,47200.0,41.169,41.1947,41.1498,41.1626,47200.0
2010-03-23 12:50:00,64.19,64.19,64.15,64.17,26700.0,41.1626,41.1626,41.137,41.1498,26700.0
2010-03-23 12:55:00,64.17,64.19,64.15,64.18,54400.0,41.1498,41.1626,41.137,41.1562,54400.0
2010-03-23 13:00:00,64.17,64.2,64.17,64.19,27800.0,41.1498,41.169,41.1498,41.1626,27800.0
2010-03-23 13:05:00,64.2,64.23,64.19,64.22,58500.0,41.169,41.1883,41.1626,41.1819,58500.0
2010-03-23 13:10:00,64.23,64.33,64.22,64.31,152000.0,41.1883,41.2524,41.1819,41.2396,152000.0
2010-03-23 13:15:00,64.32,64.33,64.3,64.32,90500.0,41.246,41.2524,41.2332,41.246,90500.0
2010-03-23 13:20:00,64.32,64.33,64.3,64.31,67000.0,41.246,41.2524,41.2332,41.2396,67000.0
2010-03-23 13:25:00,64.31,64.33,64.25,64.28,76000.0,41.2396,41.2524,41.2011,41.2203,76000.0
2010-03-23 13:30:00,64.28,64.31,64.26,64.27,56100.0,41.2203,41.2396,41.2075,41.2139,56100.0
2010-03-23 13:35:00,64.26,64.31,64.25,64.3,37500.0,41.2075,41.2396,41.2011,41.2332,37500.0
2010-03-23 13:40:00,64.29,64.3,64.26,64.29,43100.0,41.2267,41.2332,41.2075,41.2267,43100.0
2010-03-23 13:45:00,64.29,64.3,64.24,64.25,76100.0,41.2267,41.2332,41.1947,41.2011,76100.0
2010-03-23 13:50:00,64.25,64.28,64.24,64.27,55400.0,41.2011,41.2203,41.1947,41.2139,55400.0
2010-03-23 13:55:00,64.27,64.3,64.2,64.26,95200.0,41.2139,41.2332,41.169,41.2075,95200.0
2010-03-23 14:00:00,64.26,64.3,64.25,64.26,55800.0,41.2075,41.2332,41.2011,41.2075,55800.0
2010-03-23 14:05:00,64.26,64.3,64.24,64.28,58500.0,41.2075,41.2332,41.1947,41.2203,58500.0
2010-03-23 14:10:00,64.28,64.32,64.28,64.3,49000.0,41.2203,41.246,41.2203,41.2332,49000.0
2010-03-23 14:15:00,64.3,64.33,64.29,64.3,39400.0,41.2332,41.2524,41.2267,41.2332,39400.0
2010-03-23 14:20:00,64.31,64.33,64.29,64.29,55500.0,41.2396,41.2524,41.2267,41.2267,55500.0
2010-03-23 14:25:00,64.3,64.35,64.29,64.33,666000.0,41.2332,41.2652,41.2267,41.2524,666000.0
2010-03-23 14:30:00,64.33,64.33,64.32,64.32,83800.0,41.2524,41.2524,41.246,41.246,83800.0
2010-03-23 14:35:00,64.33,64.33,64.32,64.32,53000.0,41.2524,41.2524,41.246,41.246,53000.0
2010-03-23 14:40:00,64.32,64.33,64.31,64.32,58300.0,41.246,41.2524,41.2396,41.246,58300.0
2010-03-23 14:45:00,64.32,64.33,64.31,64.33,90800.0,41.246,41.2524,41.2396,41.2524,90800.0
2010-03-23 14:50:00,64.32,64.33,64.3,64.32,92800.0,41.246,41.2524,41.2332,41.246,92800.0
2010-03-23 14:55:00,64.32,64.33,64.3,64.32,63100.0,41.246,41.2524,41.2332,41.246,63100.0
2010-03-23 15:00:00,64.32,64.32,64.31,64.32,70000.0,41.246,41.246,41.2396,41.246,70000.0
2010-03-23 15:05:00,64.32,64.43,64.31,64.41,245300.0,41.246,41.3165,41.2396,41.3037,245300.0
2010-03-23 15:10:00,64.41,64.45,64.39,64.41,178500.0,41.3037,41.3293,41.2909,41.3037,178500.0
2010-03-23 15:15:00,64.41,64.47,64.4,64.44,110500.0,41.3037,41.3422,41.2973,41.3229,110500.0
2010-03-23 15:20:00,64.44,64.44,64.34,64.39,332700.0,41.3229,41.3229,41.2588,41.2909,332700.0
2010-03-23 15:25:00,64.39,64.46,64.38,64.43,122000.0,41.2909,41.3358,41.2845,41.3165,122000.0
2010-03-23 15:30:00,64.43,64.53,64.42,64.52,317600.0,41.3165,41.3806,41.3101,41.3742,317600.0
2010-03-23 15:35:00,64.52,64.58,64.52,64.55,264400.0,41.3742,41.4127,41.3742,41.3935,264400.0
2010-03-23 15:40:00,64.55,64.55,64.5,64.51,122200.0,41.3935,41.3935,41.3614,41.3678,122200.0
2010-03-23 15:45:00,64.5,64.53,64.44,64.51,295700.0,41.3614,41.3806,41.3229,41.3678,295700.0
2010-03-23 15:50:00,64.51,64.52,64.44,64.48,413000.0,41.3678,41.3742,41.3229,41.3486,413000.0
2010-03-23 15:55:00,64.48,64.55,64.48,64.49,601600.0,41.3486,41.3935,41.3486,41.355,601600.0
2010-03-24 09:30:00,64.33,64.4,64.19,64.27,250900.0,41.2524,41.2973,41.1626,41.2139,250900.0
2010-03-24 09:35:00,64.28,64.3,64.14,64.18,101000.0,41.2203,41.2332,41.1306,41.1562,101000.0
2010-03-24 09:40:00,64.18,64.23,64.14,64.21,69900.0,41.1562,41.1883,41.1306,41.1754,69900.0
2010-03-24 09:45:00,64.21,64.25,64.18,64.22,105600.0,41.1754,41.2011,41.1562,41.1819,105600.0
2010-03-24 09:50:00,64.22,64.23,64.05,64.07,134900.0,41.1819,41.1883,41.0728,41.0857,134900.0
2010-03-24 09:55:00,64.07,64.09,64.02,64.04,111900.0,41.0857,41.0985,41.0536,41.0664,111900.0
2010-03-24 10:00:00,64.03,64.04,63.95,64.0,173100.0,41.06,41.0664,41.0087,41.0408,173100.0
2010-03-24 10:05:00,63.99,64.07,63.98,64.05,109600.0,41.0344,41.0857,41.028,41.0728,109600.0
2010-03-24 10:10:00,64.05,64.06,63.98,63.98,143900.0,41.0728,41.0793,41.028,41.028,143900.0
2010-03-24 10:15:00,63.98,64.0,63.97,63.97,108500.0,41.028,41.0408,41.0215,41.0215,108500.0
2010-03-24 10:20:00,63.97,63.98,63.93,63.98,120900.0,41.0215,41.028,40.9959,41.028,120900.0
2010-03-24 10:25:00,63.98,63.98,63.91,63.94,105400.0,41.028,41.028,40.9831,41.0023,105400.0
2010-03-24 10:30:00,63.93,63.97,63.92,63.95,142100.0,40.9959,41.0215,40.9895,41.0087,142100.0
2010-03-24 10:35:00,63.96,64.0,63.93,63.96,115900.0,41.0151,41.0408,40.9959,41.0151,115900.0
2010-03-24 10:40:00,63.97,63.99,63.91,63.93,71600.0,41.0215,41.0344,40.9831,40.9959,71600.0
2010-03-24 10:45:00,63.93,63.96,63.92,63.96,60200.0,40.9959,41.0151,40.9895,41.0151,60200.0
2010-03-24 10:50:00,63.95,63.96,63.93,63.93,69800.0,41.0087,41.0151,40.9959,40.9959,69800.0
2010-03-24 10:55:00,63.94,63.97,63.93,63.95,110700.0,41.0023,41.0215,40.9959,41.0087,110700.0
2010-03-24 11:00:00,63.95,63.97,63.87,63.88,124400.0,41.0087,41.0215,40.9574,40.9638,124400.0
2010-03-24 11:05:00,63.88,63.89,63.77,63.78,123600.0,40.9638,40.9702,40.8933,40.8997,123600.0
2010-03-24 11:10:00,63.77,63.8,63.64,63.66,200200.0,40.8933,40.9125,40.8099,40.8227,200200.0
2010-03-24 11:15:00,63.65,63.76,63.6,63.75,243900.0,40.8163,40.8869,40.7843,40.8805,243900.0
2010-03-24 11:20:00,63.75,63.79,63.64,63.79,102800.0,40.8805,40.9061,40.8099,40.9061,102800.0
2010-03-24 11:25:00,63.79,63.79,63.75,63.77,80200.0,40.9061,40.9061,40.8805,40.8933,80200.0
2010-03-24 11:30:00,63.77,63.78,63.71,63.74,82700.0,40.8933,40.8997,40.8548,40.874,82700.0
2010-03-24 11:35:00,63.74,63.75,63.71,63.75,51400.0,40.874,40.8805,40.8548,40.8805,51400.0
2010-03-24 11:40:00,63.75,63.75,63.72,63.73,31000.0,40.8805,40.8805,40.8612,40.8676,31000.0
2010-03-24 11:45:00,63.74,63.74,63.7,63.71,69000.0,40.874,40.874,40.8484,40.8548,69000.0
2010-03-24 11:50:00,63.7,63.76,63.7,63.73,76100.0,40.8484,40.8869,40.8484,40.8676,76100.0
2010-03-24 11:55:00,63.72,63.75,63.71,63.75,51600.0,40.8612,40.8805,40.8548,40.8805,51600.0
2010-03-24 12:00:00,63.75,63.76,63.7,63.72,130500.0,40.8805,40.8869,40.8484,40.8612,130500.0
2010-03-24 12:05:00,63.72,63.78,63.72,63.76,88500.0,40.8612,40.8997,40.8612,40.8869,88500.0
2010-03-24 12:10:00,63.76,63.77,63.73,63.73,100500.0,40.8869,40.8933,40.8676,40.8676,100500.0
2010-03-24 12:15:00,63.73,63.74,63.7,63.73,73400.0,40.8676,40.874,40.8484,40.8676,73400.0
2010-03-24 12:20:00,63.72,63.78,63.72,63.76,89400.0,40.8612,40.8997,40.8612,40.8869,89400.0
2010-03-24 12:25:00,63.76,63.78,63.73,63.77,61400.0,40.8869,40.8997,40.8676,40.8933,61400.0
2010-03-24 12:30:00,63.77,63.79,63.74,63.78,52000.0,40.8933,40.9061,40.874,40.8997,52000.0
2010-03-24 12:35:00,63.78,63.85,63.78,63.81,68300.0,40.8997,40.9446,40.8997,40.9189,68300.0
2010-03-24 12:40:00,63.81,63.83,63.78,63.81,42000.0,40.9189,40.9318,40.8997,40.9189,42000.0
2010-03-24 12:45:00,63.81,63.88,63.81,63.84,66600.0,40.9189,40.9638,40.9189,40.9382,66600.0
2010-03-24 12:50:00,63.84,63.9,63.84,63.88,58800.0,40.9382,40.9767,40.9382,40.9638,58800.0
2010-03-24 12:55:00,63.88,63.89,63.84,63.85,44700.0,40.9638,40.9702,40.9382,40.9446,44700.0
2010-03-24 13:00:00,63.85,63.86,63.7,63.72,153100.0,40.9446,40.951,40.8484,40.8612,153100.0
2010-03-24 13:05:00,63.72,63.82,63.7,63.79,112700.0,40.8612,40.9253,40.8484,40.9061,112700.0
2010-03-24 13:10:00,63.79,63.86,63.78,63.8,79400.0,40.9061,40.951,40.8997,40.9125,79400.0
2010-03-24 13:15:00,63.79,63.79,63.7,63.71,134400.0,40.9061,40.9061,40.8484,40.8548,134400.0
2010-03-24 13:20:00,63.71,63.72,63.57,63.57,249400.0,40.8548,40.8612,40.765,40.765,249400.0
2010-03-24 13:25:00,63.57,63.6,63.53,63.57,186300.0,40.765,40.7843,40.7394,40.765,186300.0
2010-03-24 13:30:00,63.58,63.61,63.55,63.61,58500.0,40.7714,40.7907,40.7522,40.7907,58500.0
2010-03-24 13:35:00,63.61,63.67,63.59,63.62,101600.0,40.7907,40.8292,40.7779,40.7971,101600.0
2010-03-24 13:40:00,63.61,63.67,63.59,63.61,75000.0,40.7907,40.8292,40.7779,40.7907,75000.0
2010-03-24 13:45:00,63.61,63.67,63.51,63.52,182300.0,40.7907,40.8292,40.7266,40.733,182300.0
2010-03-24 13:50:00,63.52,63.6,63.48,63.58,147300.0,40.733,40.7843,40.7073,40.7714,147300.0
2010-03-24 13:55:00,63.58,63.63,63.57,63.63,95000.0,40.7714,40.8035,40.765,40.8035,95000.0
2010-03-24 14:00:00,63.62,63.66,63.61,63.66,96500.0,40.7971,40.8227,40.7907,40.8227,96500.0
2010-03-24 14:05:00,63.66,63.69,63.65,63.69,69300.0,40.8227,40.842,40.8163,40.842,69300.0
2010-03-24 14:10:00,63.68,63.72,63.66,63.71,107200.0,40.8356,40.8612,40.8227,40.8548,107200.0
2010-03-24 14:15:00,63.71,63.76,63.71,63.73,121100.0,40.8548,40.8869,40.8548,40.8676,121100.0
2010-03-24 14:20:00,63.74,63.78,63.69,63.78,89100.0,40.874,40.8997,40.842,40.8997,89100.0
2010-03-24 14:25:00,63.78,63.78,63.74,63.75,67900.0,40.8997,40.8997,40.874,40.8805,67900.0
2010-03-24 14:30:00,63.77,63.8,63.75,63.78,97500.0,40.8933,40.9125,40.8805,40.8997,97500.0
2010-03-24 14:35:00,63.78,63.82,63.78,63.8,121400.0,40.8997,40.9253,40.8997,40.9125,121400.0
2010-03-24 14:40:00,63.81,63.81,63.76,63.81,63800.0,40.9189,40.9189,40.8869,40.9189,63800.0
2010-03-24 14:45:00,63.81,63.82,63.78,63.81,141400.0,40.9189,40.9253,40.8997,40.9189,141400.0
2010-03-24 14:50:00,63.83,63.86,63.78,63.8,73900.0,40.9318,40.951,40.8997,40.9125,73900.0
2010-03-24 14:55:00,63.8,63.83,63.76,63.81,91600.0,40.9125,40.9318,40.8869,40.9189,91600.0
2010-03-24 15:00:00,63.81,63.85,63.76,63.78,116400.0,40.9189,40.9446,40.8869,40.8997,116400.0
2010-03-24 15:05:00,63.78,63.85,63.78,63.84,54400.0,40.8997,40.9446,40.8997,40.9382,54400.0
2010-03-24 15:10:00,63.83,63.84,63.74,63.77,97100.0,40.9318,40.9382,40.874,40.8933,97100.0
2010-03-24 15:15:00,63.78,63.84,63.76,63.81,102100.0,40.8997,40.9382,40.8869,40.9189,102100.0
2010-03-24 15:20:00,63.81,63.84,63.81,63.82,52400.0,40.9189,40.9382,40.9189,40.9253,52400.0
2010-03-24 15:25:00,63.82,63.83,63.78,63.79,57400.0,40.9253,40.9318,40.8997,40.9061,57400.0
2010-03-24 15:30:00,63.78,63.82,63.77,63.82,92800.0,40.8997,40.9253,40.8933,40.9253,92800.0
2010-03-24 15:35:00,63.82,63.83,63.77,63.77,143800.0,40.9253,40.9318,40.8933,40.8933,143800.0
2010-03-24 15:40:00,63.77,63.8,63.73,63.75,171700.0,40.8933,40.9125,40.8676,40.8805,171700.0
2010-03-24 15:45:00,63.75,63.76,63.61,63.62,338700.0,40.8805,40.8869,40.7907,40.7971,338700.0
2010-03-24 15:50:00,63.62,63.64,63.58,63.62,357200.0,40.7971,40.8099,40.7714,40.7971,357200.0
2010-03-24 15:55:00,63.61,63.65,63.6,63.63,361300.0,40.7907,40.8163,40.7843,40.8035,361300.0
2010-03-25 09:30:00,63.94,64.09,63.92,63.94,387500.0,41.0023,41.0985,40.9895,41.0023,387500.0
2010-03-25 09:35:00,63.94,63.96,63.8,63.91,168500.0,41.0023,41.0151,40.9125,40.9831,168500.0
2010-03-25 09:40:00,63.91,63.97,63.85,63.88,128500.0,40.9831,41.0215,40.9446,40.9638,128500.0
2010-03-25 09:45:00,63.9,63.94,63.73,63.76,174900.0,40.9767,41.0023,40.8676,40.8869,174900.0
2010-03-25 09:50:00,63.76,63.81,63.72,63.8,115100.0,40.8869,40.9189,40.8612,40.9125,115100.0
2010-03-25 09:55:00,63.81,63.86,63.79,63.84,74600.0,40.9189,40.951,40.9061,40.9382,74600.0
2010-03-25 10:00:00,63.85,63.94,63.84,63.85,95500.0,40.9446,41.0023,40.9382,40.9446,95500.0
2010-03-25 10:05:00,63.84,63.88,63.78,63.87,81900.0,40.9382,40.9638,40.8997,40.9574,81900.0
2010-03-25 10:10:00,63.87,63.88,63.75,63.83,99100.0,40.9574,40.9638,40.8805,40.9318,99100.0
2010-03-25 10:15:00,63.82,63.86,63.82,63.85,71900.0,40.9253,40.951,40.9253,40.9446,71900.0
2010-03-25 10:20:00,63.86,63.91,63.85,63.9,77400.0,40.951,40.9831,40.9446,40.9767,77400.0
2010-03-25 10:25:00,63.91,63.91,63.89,63.9,47700.0,40.9831,40.9831,40.9702,40.9767,47700.0
2010-03-25 10:30:00,63.89,63.9,63.82,63.83,38700.0,40.9702,40.9767,40.9253,40.9318,38700.0
2010-03-25 10:35:00,63.83,63.84,63.79,63.8,44200.0,40.9318,40.9382,40.9061,40.9125,44200.0
2010-03-25 10:40:00,63.79,63.8,63.72,63.72,95900.0,40.9061,40.9125,40.8612,40.8612,95900.0
2010-03-25 10:45:00,63.73,63.75,63.71,63.74,57400.0,40.8676,40.8805,40.8548,40.874,57400.0
2010-03-25 10:50:00,63.74,63.77,63.71,63.71,65800.0,40.874,40.8933,40.8548,40.8548,65800.0
2010-03-25 10:55:00,63.71,63.77,63.71,63.75,68300.0,40.8548,40.8933,40.8548,40.8805,68300.0
2010-03-25 11:00:00,63.75,63.8,63.75,63.78,69800.0,40.8805,40.9125,40.8805,40.8997,69800.0
2010-03-25 11:05:00,63.78,63.79,63.72,63.75,66100.0,40.8997,40.9061,40.8612,40.8805,66100.0
2010-03-25 11:10:00,63.74,63.82,63.74,63.8,76500.0,40.874,40.9253,40.874,40.9125,76500.0
2010-03-25 11:15:00,63.8,63.86,63.8,63.85,64900.0,40.9125,40.951,40.9125,40.9446,64900.0
2010-03-25 11:20:00,63.86,63.98,63.85,63.97,111100.0,40.951,41.028,40.9446,41.0215,111100.0
2010-03-25 11:25:00,63.97,63.98,63.96,63.97,33400.0,41.0215,41.028,41.0151,41.0215,33400.0
2010-03-25 11:30:00,63.97,64.02,63.96,64.0,97800.0,41.0215,41.0536,41.0151,41.0408,97800.0
2010-03-25 11:35:00,64.0,64.0,63.94,63.94,61400.0,41.0408,41.0408,41.0023,41.0023,61400.0
2010-03-25 11:40:00,63.94,63.94,63.86,63.88,57400.0,41.0023,41.0023,40.951,40.9638,57400.0
2010-03-25 11:45:00,63.87,63.94,63.87,63.94,67800.0,40.9574,41.0023,40.9574,41.0023,67800.0
2010-03-25 11:50:00,63.94,64.0,63.93,64.0,51600.0,41.0023,41.0408,40.9959,41.0408,51600.0
2010-03-25 11:55:00,63.99,64.0,63.98,63.98,49600.0,41.0344,41.0408,41.028,41.028,49600.0
2010-03-25 12:00:00,63.99,63.99,63.97,63.98,27400.0,41.0344,41.0344,41.0215,41.028,27400.0
2010-03-25 12:05:00,63.97,64.04,63.97,63.99,93000.0,41.0215,41.0664,41.0215,41.0344,93000.0
2010-03-25 12:10:00,63.99,63.99,63.94,63.98,60800.0,41.0344,41.0344,41.0023,41.028,60800.0
2010-03-25 12:15:00,63.98,64.0,63.95,64.0,39100.0,41.028,41.0408,41.0087,41.0408,39100.0
2010-03-25 12:20:00,64.0,64.0,63.95,63.96,32800.0,41.0408,41.0408,41.0087,41.0151,32800.0
2010-03-25 12:25:00,63.97,64.03,63.96,64.01,121300.0,41.0215,41.06,41.0151,41.0472,121300.0
2010-03-25 12:30:00,64.01,64.02,63.97,64.01,63700.0,41.0472,41.0536,41.0215,41.0472,63700.0
2010-03-25 12:35:00,64.0,64.04,64.0,64.04,32000.0,41.0408,41.0664,41.0408,41.0664,32000.0
2010-03-25 12:40:00,64.04,64.08,64.04,64.08,69900.0,41.0664,41.0921,41.0664,41.0921,69900.0
2010-03-25 12:45:00,64.08,64.12,64.08,64.08,60900.0,41.0921,41.1177,41.0921,41.0921,60900.0
2010-03-25 12:50:00,64.09,64.09,64.02,64.04,50000.0,41.0985,41.0985,41.0536,41.0664,50000.0
2010-03-25 12:55:00,64.04,64.04,64.0,64.04,40100.0,41.0664,41.0664,41.0408,41.0664,40100.0
2010-03-25 13:00:00,64.03,64.04,64.0,64.01,47300.0,41.06,41.0664,41.0408,41.0472,47300.0
2010-03-25 13:05:00,64.0,64.06,64.0,64.04,29700.0,41.0408,41.0793,41.0408,41.0664,29700.0
2010-03-25 13:10:00,64.04,64.06,64.01,64.01,55300.0,41.0664,41.0793,41.0472,41.0472,55300.0
2010-03-25 13:15:00,64.01,64.03,64.0,64.02,38100.0,41.0472,41.06,41.0408,41.0536,38100.0
2010-03-25 13:20:00,64.02,64.02,63.99,64.0,32600.0,41.0536,41.0536,41.0344,41.0408,32600.0
2010-03-25 13:25:00,64.0,64.06,63.99,64.01,44500.0,41.0408,41.0793,41.0344,41.0472,44500.0
2010-03-25 13:30:00,64.0,64.01,63.96,63.99,46300.0,41.0408,41.0472,41.0151,41.0344,46300.0
2010-03-25 13:35:00,63.99,64.0,63.93,63.98,50200.0,41.0344,41.0408,40.9959,41.028,50200.0
2010-03-25 13:40:00,63.99,63.99,63.82,63.84,97200.0,41.0344,41.0344,40.9253,40.9382,97200.0
2010-03-25 13:45:00,63.84,63.91,63.82,63.88,100700.0,40.9382,40.9831,40.9253,40.9638,100700.0
2010-03-25 13:50:00,63.89,63.92,63.84,63.86,121600.0,40.9702,40.9895,40.9382,40.951,121600.0
2010-03-25 13:55:00,63.86,63.89,63.84,63.88,111700.0,40.951,40.9702,40.9382,40.9638,111700.0
2010-03-25 14:00:00,63.88,63.88,63.83,63.88,43100.0,40.9638,40.9638,40.9318,40.9638,43100.0
2010-03-25 14:05:00,63.87,63.93,63.87,63.92,41900.0,40.9574,40.9959,40.9574,40.9895,41900.0
2010-03-25 14:10:00,63.92,63.95,63.92,63.95,29700.0,40.9895,41.0087,40.9895,41.0087,29700.0
2010-03-25 14:15:00,63.94,63.99,63.94,63.97,64600.0,41.0023,41.0344,41.0023,41.0215,64600.0
2010-03-25 14:20:00,63.98,63.98,63.89,63.9,85600.0,41.028,41.028,40.9702,40.9767,85600.0
2010-03-25 14:25:00,63.9,63.93,63.86,63.87,51300.0,40.9767,40.9959,40.951,40.9574,51300.0
2010-03-25 14:30:00,63.87,63.9,63.85,63.85,77700.0,40.9574,40.9767,40.9446,40.9446,77700.0
2010-03-25 14:35:00,63.85,63.89,63.84,63.88,67800.0,40.9446,40.9702,40.9382,40.9638,67800.0
2010-03-25 14:40:00,63.88,63.89,63.83,63.89,106400.0,40.9638,40.9702,40.9318,40.9702,106400.0
2010-03-25 14:45:00,63.89,63.9,63.82,63.82,73500.0,40.9702,40.9767,40.9253,40.9253,73500.0
2010-03-25 14:50:00,63.82,63.91,63.8,63.9,112800.0,40.9253,40.9831,40.9125,40.9767,112800.0
2010-03-25 14:55:00,63.89,63.92,63.89,63.89,44700.0,40.9702,40.9895,40.9702,40.9702,44700.0
2010-03-25 15:00:00,63.9,63.95,63.89,63.92,44800.0,40.9767,41.0087,40.9702,40.9895,44800.0
2010-03-25 15:05:00,63.91,63.96,63.9,63.93,95800.0,40.9831,41.0151,40.9767,40.9959,95800.0
2010-03-25 15:10:00,63.93,63.95,63.9,63.93,59400.0,40.9959,41.0087,40.9767,40.9959,59400.0
2010-03-25 15:15:00,63.93,63.94,63.87,63.87,74900.0,40.9959,41.0023,40.9574,40.9574,74900.0
2010-03-25 15:20:00,63.87,63.88,63.84,63.87,80400.0,40.9574,40.9638,40.9382,40.9574,80400.0
2010-03-25 15:25:00,63.88,63.91,63.86,63.88,81100.0,40.9638,40.9831,40.951,40.9638,81100.0
2010-03-25 15:30:00,63.88,63.89,63.83,63.83,125100.0,40.9638,40.9702,40.9318,40.9318,125100.0
2010-03-25 15:35:00,63.83,63.83,63.76,63.77,165100.0,40.9318,40.9318,40.8869,40.8933,165100.0
2010-03-25 15:40:00,63.76,63.82,63.76,63.79,204400.0,40.8869,40.9253,40.8869,40.9061,204400.0
2010-03-25 15:45:00,63.79,63.8,63.68,63.68,355400.0,40.9061,40.9125,40.8356,40.8356,355400.0
2010-03-25 15:50:00,63.68,63.77,63.67,63.74,241400.0,40.8356,40.8933,40.8292,40.874,241400.0
2010-03-25 15:55:00,63.74,63.74,63.58,63.62,407400.0,40.874,40.874,40.7714,40.7971,407400.0
2010-03-26 09:30:00,63.68,63.85,63.62,63.77,260500.0,40.8356,40.9446,40.7971,40.8933,260500.0
2010-03-26 09:35:00,63.77,63.77,63.53,63.53,111500.0,40.8933,40.8933,40.7394,40.7394,111500.0
2010-03-26 09:40:00,63.53,63.55,63.4,63.47,165000.0,40.7394,40.7522,40.656,40.7009,165000.0
2010-03-26 09:45:00,63.46,63.56,63.43,63.56,105500.0,40.6945,40.7586,40.6753,40.7586,105500.0
2010-03-26 09:50:00,63.55,63.62,63.55,63.61,64700.0,40.7522,40.7971,40.7522,40.7907,64700.0
2010-03-26 09:55:00,63.61,63.63,63.53,63.57,103400.0,40.7907,40.8035,40.7394,40.765,103400.0
2010-03-26 10:00:00,63.57,63.64,63.51,63.56,141800.0,40.765,40.8099,40.7266,40.7586,141800.0
2010-03-26 10:05:00,63.56,63.6,63.52,63.57,167100.0,40.7586,40.7843,40.733,40.765,167100.0
2010-03-26 10:10:00,63.57,63.63,63.56,63.6,97100.0,40.765,40.8035,40.7586,40.7843,97100.0
2010-03-26 10:15:00,63.6,63.65,63.59,63.63,76500.0,40.7843,40.8163,40.7779,40.8035,76500.0
2010-03-26 10:20:00,63.63,63.65,63.62,63.63,106800.0,40.8035,40.8163,40.7971,40.8035,106800.0
2010-03-26 10:25:00,63.64,63.73,63.62,63.72,109300.0,40.8099,40.8676,40.7971,40.8612,109300.0
2010-03-26 10:30:00,63.72,63.83,63.72,63.82,127700.0,40.8612,40.9318,40.8612,40.9253,127700.0
2010-03-26 10:35:00,63.82,63.82,63.79,63.82,80900.0,40.9253,40.9253,40.9061,40.9253,80900.0
2010-03-26 10:40:00,63.82,63.88,63.81,63.88,76200.0,40.9253,40.9638,40.9189,40.9638,76200.0
2010-03-26 10:45:00,63.87,63.93,63.87,63.92,120000.0,40.9574,40.9959,40.9574,40.9895,120000.0
2010-03-26 10:50:00,63.91,63.92,63.88,63.88,84700.0,40.9831,40.9895,40.9638,40.9638,84700.0
2010-03-26 10:55:00,63.88,63.9,63.85,63.87,83700.0,40.9638,40.9767,40.9446,40.9574,83700.0
2010-03-26 11:00:00,63.88,63.88,63.8,63.82,72900.0,40.9638,40.9638,40.9125,40.9253,72900.0
2010-03-26 11:05:00,63.83,63.86,63.79,63.79,73600.0,40.9318,40.951,40.9061,40.9061,73600.0
2010-03-26 11:10:00,63.79,63.81,63.75,63.78,64600.0,40.9061,40.9189,40.8805,40.8997,64600.0
2010-03-26 11:15:00,63.78,63.84,63.76,63.76,125000.0,40.8997,40.9382,40.8869,40.8869,125000.0
2010-03-26 11:20:00,63.76,63.76,63.71,63.72,73600.0,40.8869,40.8869,40.8548,40.8612,73600.0
2010-03-26 11:25:00,63.72,63.79,63.72,63.78,110400.0,40.8612,40.9061,40.8612,40.8997,110400.0
2010-03-26 11:30:00,63.78,63.79,63.75,63.76,70200.0,40.8997,40.9061,40.8805,40.8869,70200.0
2010-03-26 11:35:00,63.76,63.77,63.71,63.72,62100.0,40.8869,40.8933,40.8548,40.8612,62100.0
2010-03-26 11:40:00,63.71,63.75,63.67,63.67,157400.0,40.8548,40.8805,40.8292,40.8292,157400.0
2010-03-26 11:45:00,63.67,63.68,63.65,63.65,117500.0,40.8292,40.8356,40.8163,40.8163,117500.0
2010-03-26 11:50:00,63.66,63.67,63.58,63.58,110600.0,40.8227,40.8292,40.7714,40.7714,110600.0
2010-03-26 11:55:00,63.58,63.63,63.56,63.62,79400.0,40.7714,40.8035,40.7586,40.7971,79400.0
2010-03-26 12:00:00,63.63,63.7,63.62,63.7,163000.0,40.8035,40.8484,40.7971,40.8484,163000.0
2010-03-26 12:05:00,63.69,63.73,63.67,63.7,123800.0,40.842,40.8676,40.8292,40.8484,123800.0
2010-03-26 12:10:00,63.69,63.75,63.67,63.72,142900.0,40.842,40.8805,40.8292,40.8612,142900.0
2010-03-26 12:15:00,63.73,63.81,63.72,63.79,69900.0,40.8676,40.9189,40.8612,40.9061,69900.0
2010-03-26 12:20:00,63.79,63.8,63.62,63.65,78600.0,40.9061,40.9125,40.7971,40.8163,78600.0
2010-03-26 12:25:00,63.65,63.67,63.58,63.61,94800.0,40.8163,40.8292,40.7714,40.7907,94800.0
2010-03-26 12:30:00,63.61,63.62,63.53,63.59,86200.0,40.7907,40.7971,40.7394,40.7779,86200.0
2010-03-26 12:35:00,63.59,63.67,63.56,63.67,95900.0,40.7779,40.8292,40.7586,40.8292,95900.0
2010-03-26 12:40:00,63.67,63.68,63.64,63.66,48000.0,40.8292,40.8356,40.8099,40.8227,48000.0
2010-03-26 12:45:00,63.66,63.7,63.64,63.68,57800.0,40.8227,40.8484,40.8099,40.8356,57800.0
2010-03-26 12:50:00,63.68,63.75,63.68,63.73,57600.0,40.8356,40.8805,40.8356,40.8676,57600.0
2010-03-26 12:55:00,63.74,63.78,63.66,63.77,105800.0,40.874,40.8997,40.8227,40.8933,105800.0
2010-03-26 13:00:00,63.77,63.78,63.68,63.69,107700.0,40.8933,40.8997,40.8356,40.842,107700.0
2010-03-26 13:05:00,63.7,63.7,63.53,63.56,149100.0,40.8484,40.8484,40.7394,40.7586,149100.0
2010-03-26 13:10:00,63.56,63.63,63.55,63.57,69900.0,40.7586,40.8035,40.7522,40.765,69900.0
2010-03-26 13:15:00,63.58,63.62,63.57,63.62,55100.0,40.7714,40.7971,40.765,40.7971,55100.0
2010-03-26 13:20:00,63.61,63.62,63.49,63.5,146600.0,40.7907,40.7971,40.7137,40.7201,146600.0
2010-03-26 13:25:00,63.5,63.53,63.5,63.53,59000.0,40.7201,40.7394,40.7201,40.7394,59000.0
2010-03-26 13:30:00,63.53,63.53,63.47,63.47,81100.0,40.7394,40.7394,40.7009,40.7009,81100.0
2010-03-26 13:35:00,63.48,63.52,63.47,63.52,78000.0,40.7073,40.733,40.7009,40.733,78000.0
2010-03-26 13:40:00,63.52,63.55,63.5,63.51,58800.0,40.733,40.7522,40.7201,40.7266,58800.0
2010-03-26 13:45:00,63.5,63.52,63.45,63.46,122100.0,40.7201,40.733,40.6881,40.6945,122100.0
2010-03-26 13:50:00,63.47,63.49,63.45,63.48,46200.0,40.7009,40.7137,40.6881,40.7073,46200.0
2010-03-26 13:55:00,63.49,63.51,63.47,63.5,76500.0,40.7137,40.7266,40.7009,40.7201,76500.0
2010-03-26 14:00:00,63.49,63.51,63.46,63.5,69300.0,40.7137,40.7266,40.6945,40.7201,69300.0
2010-03-26 14:05:00,63.51,63.56,63.5,63.51,115500.0,40.7266,40.7586,40.7201,40.7266,115500.0
2010-03-26 14:10:00,63.51,63.55,63.51,63.55,72000.0,40.7266,40.7522,40.7266,40.7522,72000.0
2010-03-26 14:15:00,63.55,63.55,63.48,63.52,101100.0,40.7522,40.7522,40.7073,40.733,101100.0
2010-03-26 14:20:00,63.52,63.55,63.49,63.55,70000.0,40.733,40.7522,40.7137,40.7522,70000.0
2010-03-26 14:25:00,63.54,63.6,63.52,63.57,145300.0,40.7458,40.7843,40.733,40.765,145300.0
2010-03-26 14:30:00,63.57,63.62,63.55,63.61,101600.0,40.765,40.7971,40.7522,40.7907,101600.0
2010-03-26 14:35:00,63.61,63.66,63.6,63.65,67400.0,40.7907,40.8227,40.7843,40.8163,67400.0
2010-03-26 14:40:00,63.65,63.69,63.61,63.67,130100.0,40.8163,40.842,40.7907,40.8292,130100.0
2010-03-26 14:45:00,63.67,63.67,63.61,63.63,130100.0,40.8292,40.8292,40.7907,40.8035,130100.0
2010-03-26 14:50:00,63.63,63.66,63.62,63.66,86400.0,40.8035,40.8227,40.7971,40.8227,86400.0
2010-03-26 14:55:00,63.66,63.66,63.62,63.65,79800.0,40.8227,40.8227,40.7971,40.8163,79800.0
2010-03-26 15:00:00,63.65,63.68,63.64,63.67,57200.0,40.8163,40.8356,40.8099,40.8292,57200.0
2010-03-26 15:05:00,63.68,63.69,63.65,63.66,134500.0,40.8356,40.842,40.8163,40.8227,134500.0
2010-03-26 15:10:00,63.66,63.73,63.66,63.72,72700.0,40.8227,40.8676,40.8227,40.8612,72700.0
2010-03-26 15:15:00,63.73,63.75,63.69,63.69,63600.0,40.8676,40.8805,40.842,40.842,63600.0
2010-03-26 15:20:00,63.69,63.7,63.65,63.65,76000.0,40.842,40.8484,40.8163,40.8163,76000.0
2010-03-26 15:25:00,63.65,63.7,63.64,63.69,100300.0,40.8163,40.8484,40.8099,40.842,100300.0
2010-03-26 15:30:00,63.68,63.72,63.68,63.69,119700.0,40.8356,40.8612,40.8356,40.842,119700.0
2010-03-26 15:35:00,63.69,63.76,63.68,63.75,163100.0,40.842,40.8869,40.8356,40.8805,163100.0
2010-03-26 15:40:00,63.75,63.76,63.73,63.74,113300.0,40.8805,40.8869,40.8676,40.874,113300.0
2010-03-26 15:45:00,63.74,63.8,63.71,63.8,214000.0,40.874,40.9125,40.8548,40.9125,214000.0
2010-03-26 15:50:00,63.8,63.82,63.75,63.75,198200.0,40.9125,40.9253,40.8805,40.8805,198200.0
2010-03-26 15:55:00,63.75,63.75,63.69,63.71,569200.0,40.8805,40.8805,40.842,40.8548,569200.0
2010-03-29 09:30:00,63.73,63.83,63.66,63.82,231300.0,40.8676,40.9318,40.8227,40.9253,231300.0
2010-03-29 09:35:00,63.81,63.95,63.81,63.93,147900.0,40.9189,41.0087,40.9189,40.9959,147900.0
2010-03-29 09:40:00,63.94,63.98,63.7,63.95,169700.0,41.0023,41.028,40.8484,41.0087,169700.0
2010-03-29 09:45:00,63.96,64.04,63.69,63.9,240800.0,41.0151,41.0664,40.842,40.9767,240800.0
2010-03-29 09:50:00,63.91,64.01,63.87,63.88,70800.0,40.9831,41.0472,40.9574,40.9638,70800.0
2010-03-29 09:55:00,63.87,63.98,63.85,63.87,104600.0,40.9574,41.028,40.9446,40.9574,104600.0
2010-03-29 10:00:00,63.88,63.9,63.84,63.86,84900.0,40.9638,40.9767,40.9382,40.951,84900.0
2010-03-29 10:05:00,63.86,63.93,63.85,63.87,121300.0,40.951,40.9959,40.9446,40.9574,121300.0
2010-03-29 10:10:00,63.88,63.93,63.85,63.85,79300.0,40.9638,40.9959,40.9446,40.9446,79300.0
2010-03-29 10:15:00,63.85,63.88,63.82,63.83,54600.0,40.9446,40.9638,40.9253,40.9318,54600.0
2010-03-29 10:20:00,63.84,63.89,63.8,63.8,78300.0,40.9382,40.9702,40.9125,40.9125,78300.0
2010-03-29 10:25:00,63.8,63.84,63.78,63.8,64300.0,40.9125,40.9382,40.8997,40.9125,64300.0
2010-03-29 10:30:00,63.81,63.89,63.76,63.88,114800.0,40.9189,40.9702,40.8869,40.9638,114800.0
2010-03-29 10:35:00,63.88,64.0,63.87,63.92,135600.0,40.9638,41.0408,40.9574,40.9895,135600.0
2010-03-29 10:40:00,63.91,64.0,63.9,63.95,92300.0,40.9831,41.0408,40.9767,41.0087,92300.0
2010-03-29 10:45:00,63.94,63.99,63.92,63.97,46100.0,41.0023,41.0344,40.9895,41.0215,46100.0
2010-03-29 10:50:00,63.96,63.98,63.84,63.84,52000.0,41.0151,41.028,40.9382,40.9382,52000.0
2010-03-29 10:55:00,63.84,63.92,63.83,63.91,86400.0,40.9382,40.9895,40.9318,40.9831,86400.0
2010-03-29 11:00:00,63.91,63.95,63.9,63.9,53700.0,40.9831,41.0087,40.9767,40.9767,53700.0
2010-03-29 11:05:00,63.91,63.94,63.86,63.94,78700.0,40.9831,41.0023,40.951,41.0023,78700.0
2010-03-29 11:10:00,63.94,63.96,63.88,63.9,50100.0,41.0023,41.0151,40.9638,40.9767,50100.0
2010-03-29 11:15:00,63.9,63.9,63.86,63.86,34200.0,40.9767,40.9767,40.951,40.951,34200.0
2010-03-29 11:20:00,63.87,63.94,63.86,63.92,49800.0,40.9574,41.0023,40.951,40.9895,49800.0
2010-03-29 11:25:00,63.92,63.97,63.9,63.92,130400.0,40.9895,41.0215,40.9767,40.9895,130400.0
2010-03-29 11:30:00,63.92,63.93,63.9,63.91,30000.0,40.9895,40.9959,40.9767,40.9831,30000.0
2010-03-29 11:35:00,63.91,63.93,63.87,63.9,79500.0,40.9831,40.9959,40.9574,40.9767,79500.0
2010-03-29 11:40:00,63.91,63.92,63.86,63.87,61000.0,40.9831,40.9895,40.951,40.9574,61000.0
2010-03-29 11:45:00,63.88,63.89,63.84,63.84,62100.0,40.9638,40.9702,40.9382,40.9382,62100.0
2010-03-29 11:50:00,63.84,63.85,63.77,63.78,93500.0,40.9382,40.9446,40.8933,40.8997,93500.0
2010-03-29 11:55:00,63.78,63.83,63.77,63.81,80900.0,40.8997,40.9318,40.8933,40.9189,80900.0
2010-03-29 12:00:00,63.81,63.9,63.81,63.89,54300.0,40.9189,40.9767,40.9189,40.9702,54300.0
2010-03-29 12:05:00,63.9,63.92,63.88,63.88,36700.0,40.9767,40.9895,40.9638,40.9638,36700.0
2010-03-29 12:10:00,63.88,63.91,63.88,63.89,37400.0,40.9638,40.9831,40.9638,40.9702,37400.0
2010-03-29 12:15:00,63.9,63.9,63.86,63.86,41000.0,40.9767,40.9767,40.951,40.951,41000.0
2010-03-29 12:20:00,63.86,63.89,63.86,63.87,47100.0,40.951,40.9702,40.951,40.9574,47100.0
2010-03-29 12:25:00,63.87,63.92,63.86,63.9,54200.0,40.9574,40.9895,40.951,40.9767,54200.0
2010-03-29 12:30:00,63.91,63.96,63.88,63.89,58500.0,40.9831,41.0151,40.9638,40.9702,58500.0
2010-03-29 12:35:00,63.89,63.89,63.87,63.89,28700.0,40.9702,40.9702,40.9574,40.9702,28700.0
2010-03-29 12:40:00,63.88,63.91,63.86,63.9,61700.0,40.9638,40.9831,40.951,40.9767,61700.0
2010-03-29 12:45:00,63.9,63.94,63.87,63.92,63600.0,40.9767,41.0023,40.9574,40.9895,63600.0
2010-03-29 12:50:00,63.93,63.96,63.91,63.93,85200.0,40.9959,41.0151,40.9831,40.9959,85200.0
2010-03-29 12:55:00,63.92,63.92,63.83,63.84,146600.0,40.9895,40.9895,40.9318,40.9382,146600.0
2010-03-29 13:00:00,63.84,63.87,63.81,63.87,57300.0,40.9382,40.9574,40.9189,40.9574,57300.0
2010-03-29 13:05:00,63.87,63.89,63.84,63.85,85800.0,40.9574,40.9702,40.9382,40.9446,85800.0
2010-03-29 13:10:00,63.85,63.88,63.82,63.82,76800.0,40.9446,40.9638,40.9253,40.9253,76800.0
2010-03-29 13:15:00,63.83,63.84,63.81,63.83,45700.0,40.9318,40.9382,40.9189,40.9318,45700.0
2010-03-29 13:20:00,63.83,63.85,63.79,63.8,164900.0,40.9318,40.9446,40.9061,40.9125,164900.0
2010-03-29 13:25:00,63.8,63.84,63.8,63.81,29800.0,40.9125,40.9382,40.9125,40.9189,29800.0
2010-03-29 13:30:00,63.81,63.82,63.79,63.79,71000.0,40.9189,40.9253,40.9061,40.9061,71000.0
2010-03-29 13:35:00,63.8,63.82,63.79,63.81,57800.0,40.9125,40.9253,40.9061,40.9189,57800.0
2010-03-29 13:40:00,63.81,63.81,63.78,63.78,55800.0,40.9189,40.9189,40.8997,40.8997,55800.0
2010-03-29 13:45:00,63.78,63.81,63.78,63.79,39500.0,40.8997,40.9189,40.8997,40.9061,39500.0
2010-03-29 13:50:00,63.78,63.81,63.78,63.79,93500.0,40.8997,40.9189,40.8997,40.9061,93500.0
2010-03-29 13:55:00,63.79,63.8,63.75,63.75,142100.0,40.9061,40.9125,40.8805,40.8805,142100.0
2010-03-29 14:00:00,63.75,63.78,63.75,63.76,57300.0,40.8805,40.8997,40.8805,40.8869,57300.0
2010-03-29 14:05:00,63.76,63.79,63.75,63.77,78900.0,40.8869,40.9061,40.8805,40.8933,78900.0
2010-03-29 14:10:00,63.78,63.78,63.75,63.78,61800.0,40.8997,40.8997,40.8805,40.8997,61800.0
2010-03-29 14:15:00,63.78,63.78,63.71,63.71,71600.0,40.8997,40.8997,40.8548,40.8548,71600.0
2010-03-29 14:20:00,63.71,63.71,63.64,63.67,107800.0,40.8548,40.8548,40.8099,40.8292,107800.0
2010-03-29 14:25:00,63.67,63.67,63.59,63.66,176500.0,40.8292,40.8292,40.7779,40.8227,176500.0
2010-03-29 14:30:00,63.66,63.71,63.61,63.71,188100.0,40.8227,40.8548,40.7907,40.8548,188100.0
2010-03-29 14:35:00,63.71,63.72,63.69,63.71,143100.0,40.8548,40.8612,40.842,40.8548,143100.0
2010-03-29 14:40:00,63.72,63.74,63.69,63.71,62200.0,40.8612,40.874,40.842,40.8548,62200.0
2010-03-29 14:45:00,63.72,63.75,63.7,63.72,112200.0,40.8612,40.8805,40.8484,40.8612,112200.0
2010-03-29 14:50:00,63.72,63.78,63.7,63.74,72100.0,40.8612,40.8997,40.8484,40.874,72100.0
2010-03-29 14:55:00,63.74,63.79,63.7,63.78,107900.0,40.874,40.9061,40.8484,40.8997,107900.0
2010-03-29 15:00:00,63.78,63.81,63.76,63.77,103400.0,40.8997,40.9189,40.8869,40.8933,103400.0
2010-03-29 15:05:00,63.78,63.84,63.75,63.8,63900.0,40.8997,40.9382,40.8805,40.9125,63900.0
2010-03-29 15:10:00,63.81,63.81,63.75,63.78,97900.0,40.9189,40.9189,40.8805,40.8997,97900.0
2010-03-29 15:15:00,63.78,63.82,63.76,63.82,104400.0,40.8997,40.9253,40.8869,40.9253,104400.0
2010-03-29 15:20:00,63.83,63.84,63.8,63.81,56300.0,40.9318,40.9382,40.9125,40.9189,56300.0
2010-03-29 15:25:00,63.82,63.85,63.8,63.84,79900.0,40.9253,40.9446,40.9125,40.9382,79900.0
2010-03-29 15:30:00,63.84,63.85,63.8,63.8,71800.0,40.9382,40.9446,40.9125,40.9125,71800.0
2010-03-29 15:35:00,63.8,63.82,63.8,63.82,57100.0,40.9125,40.9253,40.9125,40.9253,57100.0
2010-03-29 15:40:00,63.82,63.82,63.79,63.82,96000.0,40.9253,40.9253,40.9061,40.9253,96000.0
2010-03-29 15:45:00,63.81,63.82,63.74,63.77,177800.0,40.9189,40.9253,40.874,40.8933,177800.0
2010-03-29 15:50:00,63.78,63.8,63.74,63.77,178500.0,40.8997,40.9125,40.874,40.8933,178500.0
2010-03-29 15:55:00,63.76,63.77,63.72,63.73,332200.0,40.8869,40.8933,40.8612,40.8676,332200.0
2010-03-30 09:30:00,63.75,63.97,63.63,63.64,166500.0,40.8805,41.0215,40.8035,40.8099,166500.0
2010-03-30 09:35:00,63.65,63.75,63.63,63.69,147400.0,40.8163,40.8805,40.8035,40.842,147400.0
2010-03-30 09:40:00,63.68,63.78,63.61,63.63,125500.0,40.8356,40.8997,40.7907,40.8035,125500.0
2010-03-30 09:45:00,63.63,63.68,63.58,63.67,75300.0,40.8035,40.8356,40.7714,40.8292,75300.0
2010-03-30 09:50:00,63.68,63.76,63.62,63.65,181400.0,40.8356,40.8869,40.7971,40.8163,181400.0
2010-03-30 09:55:00,63.65,63.87,63.62,63.82,200700.0,40.8163,40.9574,40.7971,40.9253,200700.0
2010-03-30 10:00:00,63.82,63.83,63.72,63.76,98000.0,40.9253,40.9318,40.8612,40.8869,98000.0
2010-03-30 10:05:00,63.75,63.81,63.7,63.8,45500.0,40.8805,40.9189,40.8484,40.9125,45500.0
2010-03-30 10:10:00,63.8,63.81,63.72,63.73,45000.0,40.9125,40.9189,40.8612,40.8676,45000.0
2010-03-30 10:15:00,63.73,63.73,63.6,63.6,71900.0,40.8676,40.8676,40.7843,40.7843,71900.0
2010-03-30 10:20:00,63.6,63.63,63.57,63.58,71400.0,40.7843,40.8035,40.765,40.7714,71400.0
2010-03-30 10:25:00,63.59,63.59,63.51,63.56,103600.0,40.7779,40.7779,40.7266,40.7586,103600.0
2010-03-30 10:30:00,63.57,63.61,63.53,63.56,89500.0,40.765,40.7907,40.7394,40.7586,89500.0
2010-03-30 10:35:00,63.56,63.64,63.55,63.64,78200.0,40.7586,40.8099,40.7522,40.8099,78200.0
2010-03-30 10:40:00,63.64,63.69,63.61,63.65,99000.0,40.8099,40.842,40.7907,40.8163,99000.0
2010-03-30 10:45:00,63.65,63.71,63.64,63.7,102900.0,40.8163,40.8548,40.8099,40.8484,102900.0
2010-03-30 10:50:00,63.7,63.74,63.69,63.74,59600.0,40.8484,40.874,40.842,40.874,59600.0
2010-03-30 10:55:00,63.74,63.75,63.68,63.72,121400.0,40.874,40.8805,40.8356,40.8612,121400.0
2010-03-30 11:00:00,63.73,63.73,63.62,63.63,125100.0,40.8676,40.8676,40.7971,40.8035,125100.0
2010-03-30 11:05:00,63.62,63.62,63.55,63.59,92300.0,40.7971,40.7971,40.7522,40.7779,92300.0
2010-03-30 11:10:00,63.59,63.59,63.51,63.55,72800.0,40.7779,40.7779,40.7266,40.7522,72800.0
2010-03-30 11:15:00,63.55,63.57,63.53,63.54,63500.0,40.7522,40.765,40.7394,40.7458,63500.0
2010-03-30 11:20:00,63.55,63.57,63.53,63.55,91700.0,40.7522,40.765,40.7394,40.7522,91700.0
2010-03-30 11:25:00,63.55,63.61,63.54,63.58,75200.0,40.7522,40.7907,40.7458,40.7714,75200.0
2010-03-30 11:30:00,63.58,63.58,63.53,63.54,57700.0,40.7714,40.7714,40.7394,40.7458,57700.0
2010-03-30 11:35:00,63.54,63.56,63.51,63.56,35100.0,40.7458,40.7586,40.7266,40.7586,35100.0
2010-03-30 11:40:00,63.55,63.58,63.53,63.58,56700.0,40.7522,40.7714,40.7394,40.7714,56700.0
2010-03-30 11:45:00,63.57,63.61,63.54,63.6,76600.0,40.765,40.7907,40.7458,40.7843,76600.0
2010-03-30 11:50:00,63.62,63.69,63.6,63.67,77200.0,40.7971,40.842,40.7843,40.8292,77200.0
2010-03-30 11:55:00,63.67,63.67,63.61,63.65,53500.0,40.8292,40.8292,40.7907,40.8163,53500.0
2010-03-30 12:00:00,63.65,63.67,63.58,63.59,47400.0,40.8163,40.8292,40.7714,40.7779,47400.0
2010-03-30 12:05:00,63.59,63.62,63.59,63.6,46200.0,40.7779,40.7971,40.7779,40.7843,46200.0
2010-03-30 12:10:00,63.59,63.61,63.55,63.59,65000.0,40.7779,40.7907,40.7522,40.7779,65000.0
2010-03-30 12:15:00,63.6,63.61,63.54,63.54,36600.0,40.7843,40.7907,40.7458,40.7458,36600.0
2010-03-30 12:20:00,63.55,63.56,63.51,63.52,33700.0,40.7522,40.7586,40.7266,40.733,33700.0
2010-03-30 12:25:00,63.52,63.61,63.52,63.59,61500.0,40.733,40.7907,40.733,40.7779,61500.0
2010-03-30 12:30:00,63.6,63.62,63.58,63.61,49400.0,40.7843,40.7971,40.7714,40.7907,49400.0
2010-03-30 12:35:00,63.61,63.64,63.58,63.6,36100.0,40.7907,40.8099,40.7714,40.7843,36100.0
2010-03-30 12:40:00,63.6,63.64,63.6,63.63,47600.0,40.7843,40.8099,40.7843,40.8035,47600.0
2010-03-30 12:45:00,63.62,63.64,63.6,63.6,36100.0,40.7971,40.8099,40.7843,40.7843,36100.0
2010-03-30 12:50:00,63.61,63.64,63.57,63.64,74200.0,40.7907,40.8099,40.765,40.8099,74200.0
2010-03-30 12:55:00,63.63,63.67,63.62,63.67,83100.0,40.8035,40.8292,40.7971,40.8292,83100.0
2010-03-30 13:00:00,63.67,63.67,63.59,63.62,51300.0,40.8292,40.8292,40.7779,40.7971,51300.0
2010-03-30 13:05:00,63.62,63.64,63.61,63.63,27500.0,40.7971,40.8099,40.7907,40.8035,27500.0
2010-03-30 13:10:00,63.63,63.65,63.6,63.62,46800.0,40.8035,40.8163,40.7843,40.7971,46800.0
2010-03-30 13:15:00,63.63,63.64,63.58,63.6,43600.0,40.8035,40.8099,40.7714,40.7843,43600.0
2010-03-30 13:20:00,63.59,63.59,63.51,63.51,52700.0,40.7779,40.7779,40.7266,40.7266,52700.0
2010-03-30 13:25:00,63.51,63.57,63.51,63.52,48900.0,40.7266,40.765,40.7266,40.733,48900.0
2010-03-30 13:30:00,63.52,63.56,63.51,63.56,79500.0,40.733,40.7586,40.7266,40.7586,79500.0
2010-03-30 13:35:00,63.55,63.59,63.55,63.57,60300.0,40.7522,40.7779,40.7522,40.765,60300.0
2010-03-30 13:40:00,63.57,63.61,63.57,63.6,61200.0,40.765,40.7907,40.765,40.7843,61200.0
2010-03-30 13:45:00,63.6,63.6,63.56,63.59,63600.0,40.7843,40.7843,40.7586,40.7779,63600.0
2010-03-30 13:50:00,63.59,63.63,63.58,63.59,26100.0,40.7779,40.8035,40.7714,40.7779,26100.0
2010-03-30 13:55:00,63.6,63.61,63.57,63.57,17300.0,40.7843,40.7907,40.765,40.765,17300.0
2010-03-30 14:00:00,63.56,63.59,63.56,63.56,28700.0,40.7586,40.7779,40.7586,40.7586,28700.0
2010-03-30 14:05:00,63.57,63.57,63.55,63.56,31400.0,40.765,40.765,40.7522,40.7586,31400.0
2010-03-30 14:10:00,63.57,63.59,63.55,63.55,33200.0,40.765,40.7779,40.7522,40.7522,33200.0
2010-03-30 14:15:00,63.56,63.58,63.53,63.56,41000.0,40.7586,40.7714,40.7394,40.7586,41000.0
2010-03-30 14:20:00,63.55,63.58,63.55,63.57,40300.0,40.7522,40.7714,40.7522,40.765,40300.0
2010-03-30 14:25:00,63.57,63.58,63.55,63.56,36600.0,40.765,40.7714,40.7522,40.7586,36600.0
2010-03-30 14:30:00,63.56,63.61,63.56,63.6,30100.0,40.7586,40.7907,40.7586,40.7843,30100.0
2010-03-30 14:35:00,63.6,63.64,63.58,63.62,38600.0,40.7843,40.8099,40.7714,40.7971,38600.0
2010-03-30 14:40:00,63.62,63.63,63.6,63.63,35800.0,40.7971,40.8035,40.7843,40.8035,35800.0
2010-03-30 14:45:00,63.62,63.63,63.6,63.63,34400.0,40.7971,40.8035,40.7843,40.8035,34400.0
2010-03-30 14:50:00,63.63,63.64,63.6,63.64,24400.0,40.8035,40.8099,40.7843,40.8099,24400.0
2010-03-30 14:55:00,63.63,63.64,63.6,63.6,27800.0,40.8035,40.8099,40.7843,40.7843,27800.0
2010-03-30 15:00:00,63.61,63.63,63.6,63.61,31800.0,40.7907,40.8035,40.7843,40.7907,31800.0
2010-03-30 15:05:00,63.61,63.62,63.57,63.6,74300.0,40.7907,40.7971,40.765,40.7843,74300.0
2010-03-30 15:10:00,63.59,63.6,63.57,63.58,34600.0,40.7779,40.7843,40.765,40.7714,34600.0
2010-03-30 15:15:00,63.59,63.61,63.58,63.6,47100.0,40.7779,40.7907,40.7714,40.7843,47100.0
2010-03-30 15:20:00,63.59,63.6,63.57,63.59,62400.0,40.7779,40.7843,40.765,40.7779,62400.0
2010-03-30 15:25:00,63.6,63.62,63.59,63.6,81100.0,40.7843,40.7971,40.7779,40.7843,81100.0
2010-03-30 15:30:00,63.61,63.68,63.6,63.67,73500.0,40.7907,40.8356,40.7843,40.8292,73500.0
2010-03-30 15:35:00,63.68,63.72,63.67,63.7,92000.0,40.8356,40.8612,40.8292,40.8484,92000.0
2010-03-30 15:40:00,63.71,63.74,63.69,63.72,98000.0,40.8548,40.874,40.842,40.8612,98000.0
2010-03-30 15:45:00,63.72,63.73,63.67,63.71,134300.0,40.8612,40.8676,40.8292,40.8548,134300.0
2010-03-30 15:50:00,63.71,63.71,63.65,63.66,97100.0,40.8548,40.8548,40.8163,40.8227,97100.0
2010-03-30 15:55:00,63.67,63.67,63.63,63.65,232100.0,40.8292,40.8292,40.8035,40.8163,232100.0
2010-03-31 09:30:00,63.53,63.67,63.33,63.41,213000.0,40.7394,40.8292,40.6111,40.6624,213000.0
2010-03-31 09:35:00,63.41,63.44,63.36,63.4,153000.0,40.6624,40.6817,40.6304,40.656,153000.0
2010-03-31 09:40:00,63.39,63.47,63.26,63.28,211200.0,40.6496,40.7009,40.5662,40.5791,211200.0
2010-03-31 09:45:00,63.28,63.29,63.18,63.23,225600.0,40.5791,40.5855,40.5149,40.547,225600.0
2010-03-31 09:50:00,63.22,63.28,63.22,63.27,53300.0,40.5406,40.5791,40.5406,40.5727,53300.0
2010-03-31 09:55:00,63.26,63.32,63.2,63.3,100400.0,40.5662,40.6047,40.5278,40.5919,100400.0
2010-03-31 10:00:00,63.31,63.37,63.29,63.31,112300.0,40.5983,40.6368,40.5855,40.5983,112300.0
2010-03-31 10:05:00,63.31,63.34,63.28,63.33,77100.0,40.5983,40.6175,40.5791,40.6111,77100.0
2010-03-31 10:10:00,63.32,63.33,63.22,63.26,118300.0,40.6047,40.6111,40.5406,40.5662,118300.0
2010-03-31 10:15:00,63.26,63.26,63.22,63.22,83300.0,40.5662,40.5662,40.5406,40.5406,83300.0
2010-03-31 10:20:00,63.23,63.31,63.22,63.3,93800.0,40.547,40.5983,40.5406,40.5919,93800.0
2010-03-31 10:25:00,63.31,63.34,63.28,63.33,66800.0,40.5983,40.6175,40.5791,40.6111,66800.0
2010-03-31 10:30:00,63.31,63.42,63.31,63.4,146800.0,40.5983,40.6688,40.5983,40.656,146800.0
2010-03-31 10:35:00,63.41,63.41,63.3,63.3,59900.0,40.6624,40.6624,40.5919,40.5919,59900.0
2010-03-31 10:40:00,63.3,63.38,63.3,63.37,77700.0,40.5919,40.6432,40.5919,40.6368,77700.0
2010-03-31 10:45:00,63.38,63.38,63.33,63.34,53600.0,40.6432,40.6432,40.6111,40.6175,53600.0
2010-03-31 10:50:00,63.33,63.33,63.29,63.29,57300.0,40.6111,40.6111,40.5855,40.5855,57300.0
2010-03-31 10:55:00,63.28,63.31,63.28,63.28,41800.0,40.5791,40.5983,40.5791,40.5791,41800.0
2010-03-31 11:00:00,63.29,63.29,63.23,63.25,68400.0,40.5855,40.5855,40.547,40.5598,68400.0
2010-03-31 11:05:00,63.25,63.32,63.25,63.31,101200.0,40.5598,40.6047,40.5598,40.5983,101200.0
2010-03-31 11:10:00,63.31,63.33,63.25,63.28,148100.0,40.5983,40.6111,40.5598,40.5791,148100.0
2010-03-31 11:15:00,63.28,63.3,63.27,63.28,33700.0,40.5791,40.5919,40.5727,40.5791,33700.0
2010-03-31 11:20:00,63.29,63.34,63.26,63.32,67400.0,40.5855,40.6175,40.5662,40.6047,67400.0
2010-03-31 11:25:00,63.32,63.33,63.25,63.26,64400.0,40.6047,40.6111,40.5598,40.5662,64400.0
2010-03-31 11:30:00,63.26,63.31,63.25,63.31,58500.0,40.5662,40.5983,40.5598,40.5983,58500.0
2010-03-31 11:35:00,63.3,63.33,63.29,63.3,50400.0,40.5919,40.6111,40.5855,40.5919,50400.0
2010-03-31 11:40:00,63.31,63.37,63.31,63.32,83600.0,40.5983,40.6368,40.5983,40.6047,83600.0
2010-03-31 11:45:00,63.31,63.35,63.29,63.35,69900.0,40.5983,40.624,40.5855,40.624,69900.0
2010-03-31 11:50:00,63.35,63.35,63.28,63.34,75000.0,40.624,40.624,40.5791,40.6175,75000.0
2010-03-31 11:55:00,63.33,63.38,63.31,63.35,53600.0,40.6111,40.6432,40.5983,40.624,53600.0
2010-03-31 12:00:00,63.34,63.37,63.31,63.36,29500.0,40.6175,40.6368,40.5983,40.6304,29500.0
2010-03-31 12:05:00,63.37,63.39,63.32,63.33,39100.0,40.6368,40.6496,40.6047,40.6111,39100.0
2010-03-31 12:10:00,63.34,63.36,63.33,63.35,34100.0,40.6175,40.6304,40.6111,40.624,34100.0
2010-03-31 12:15:00,63.35,63.4,63.33,63.38,47800.0,40.624,40.656,40.6111,40.6432,47800.0
2010-03-31 12:20:00,63.38,63.43,63.38,63.4,67800.0,40.6432,40.6753,40.6432,40.656,67800.0
2010-03-31 12:25:00,63.41,63.44,63.4,63.4,33600.0,40.6624,40.6817,40.656,40.656,33600.0
2010-03-31 12:30:00,63.4,63.44,63.38,63.42,32700.0,40.656,40.6817,40.6432,40.6688,32700.0
2010-03-31 12:35:00,63.42,63.5,63.4,63.49,128900.0,40.6688,40.7201,40.656,40.7137,128900.0
2010-03-31 12:40:00,63.49,63.5,63.46,63.48,56200.0,40.7137,40.7201,40.6945,40.7073,56200.0
2010-03-31 12:45:00,63.49,63.5,63.43,63.45,44000.0,40.7137,40.7201,40.6753,40.6881,44000.0
2010-03-31 12:50:00,63.45,63.45,63.42,63.43,25000.0,40.6881,40.6881,40.6688,40.6753,25000.0
2010-03-31 12:55:00,63.42,63.42,63.39,63.4,28900.0,40.6688,40.6688,40.6496,40.656,28900.0
2010-03-31 13:00:00,63.4,63.41,63.36,63.36,28300.0,40.656,40.6624,40.6304,40.6304,28300.0
2010-03-31 13:05:00,63.36,63.42,63.36,63.4,33900.0,40.6304,40.6688,40.6304,40.656,33900.0
2010-03-31 13:10:00,63.4,63.41,63.38,63.38,19400.0,40.656,40.6624,40.6432,40.6432,19400.0
2010-03-31 13:15:00,63.38,63.41,63.37,63.4,48000.0,40.6432,40.6624,40.6368,40.656,48000.0
2010-03-31 13:20:00,63.4,63.4,63.34,63.37,71900.0,40.656,40.656,40.6175,40.6368,71900.0
2010-03-31 13:25:00,63.37,63.39,63.36,63.39,36200.0,40.6368,40.6496,40.6304,40.6496,36200.0
2010-03-31 13:30:00,63.38,63.41,63.38,63.4,35200.0,40.6432,40.6624,40.6432,40.656,35200.0
2010-03-31 13:35:00,63.4,63.44,63.38,63.43,68300.0,40.656,40.6817,40.6432,40.6753,68300.0
2010-03-31 13:40:00,63.43,63.43,63.38,63.41,49700.0,40.6753,40.6753,40.6432,40.6624,49700.0
2010-03-31 13:45:00,63.4,63.45,63.39,63.43,46700.0,40.656,40.6881,40.6496,40.6753,46700.0
2010-03-31 13:50:00,63.43,63.46,63.42,63.45,38700.0,40.6753,40.6945,40.6688,40.6881,38700.0
2010-03-31 13:55:00,63.46,63.48,63.43,63.43,31200.0,40.6945,40.7073,40.6753,40.6753,31200.0
2010-03-31 14:00:00,63.43,63.48,63.43,63.48,79200.0,40.6753,40.7073,40.6753,40.7073,79200.0
2010-03-31 14:05:00,63.48,63.5,63.44,63.48,40900.0,40.7073,40.7201,40.6817,40.7073,40900.0
2010-03-31 14:10:00,63.48,63.49,63.42,63.47,38700.0,40.7073,40.7137,40.6688,40.7009,38700.0
2010-03-31 14:15:00,63.47,63.48,63.42,63.42,45900.0,40.7009,40.7073,40.6688,40.6688,45900.0
2010-03-31 14:20:00,63.42,63.45,63.42,63.43,34800.0,40.6688,40.6881,40.6688,40.6753,34800.0
2010-03-31 14:25:00,63.43,63.47,63.41,63.41,62300.0,40.6753,40.7009,40.6624,40.6624,62300.0
2010-03-31 14:30:00,63.42,63.46,63.38,63.39,64300.0,40.6688,40.6945,40.6432,40.6496,64300.0
2010-03-31 14:35:00,63.39,63.41,63.37,63.37,61000.0,40.6496,40.6624,40.6368,40.6368,61000.0
2010-03-31 14:40:00,63.37,63.37,63.31,63.32,44000.0,40.6368,40.6368,40.5983,40.6047,44000.0
2010-03-31 14:45:00,63.31,63.34,63.29,63.3,63600.0,40.5983,40.6175,40.5855,40.5919,63600.0
2010-03-31 14:50:00,63.29,63.33,63.28,63.31,68900.0,40.5855,40.6111,40.5791,40.5983,68900.0
2010-03-31 14:55:00,63.31,63.35,63.3,63.33,66200.0,40.5983,40.624,40.5919,40.6111,66200.0
2010-03-31 15:00:00,63.33,63.33,63.27,63.29,107900.0,40.6111,40.6111,40.5727,40.5855,107900.0
2010-03-31 15:05:00,63.28,63.29,63.26,63.26,82800.0,40.5791,40.5855,40.5662,40.5662,82800.0
2010-03-31 15:10:00,63.26,63.27,63.25,63.25,54300.0,40.5662,40.5727,40.5598,40.5598,54300.0
2010-03-31 15:15:00,63.25,63.26,63.22,63.22,78900.0,40.5598,40.5662,40.5406,40.5406,78900.0
2010-03-31 15:20:00,63.22,63.26,63.2,63.22,95900.0,40.5406,40.5662,40.5278,40.5406,95900.0
2010-03-31 15:25:00,63.22,63.29,63.22,63.29,103700.0,40.5406,40.5855,40.5406,40.5855,103700.0
2010-03-31 15:30:00,63.29,63.3,63.24,63.24,56300.0,40.5855,40.5919,40.5534,40.5534,56300.0
2010-03-31 15:35:00,63.24,63.29,63.23,63.27,133200.0,40.5534,40.5855,40.547,40.5727,133200.0
2010-03-31 15:40:00,63.27,63.28,63.25,63.25,84700.0,40.5727,40.5791,40.5598,40.5598,84700.0
2010-03-31 15:45:00,63.25,63.26,63.2,63.21,221300.0,40.5598,40.5662,40.5278,40.5342,221300.0
2010-03-31 15:50:00,63.2,63.28,63.19,63.28,221100.0,40.5278,40.5791,40.5214,40.5791,221100.0
2010-03-31 15:55:00,63.27,63.34,63.22,63.29,560700.0,40.5727,40.6175,40.5406,40.5855,560700.0
2010-04-01 09:30:00,63.47,63.7,63.34,63.37,386000.0,40.7009,40.8484,40.6175,40.6368,386000.0
2010-04-01 09:35:00,63.36,63.43,63.3,63.37,158100.0,40.6304,40.6753,40.5919,40.6368,158100.0
2010-04-01 09:40:00,63.37,63.48,63.36,63.48,114300.0,40.6368,40.7073,40.6304,40.7073,114300.0
2010-04-01 09:45:00,63.48,63.62,63.48,63.56,226300.0,40.7073,40.7971,40.7073,40.7586,226300.0
2010-04-01 09:50:00,63.57,63.58,63.51,63.51,71200.0,40.765,40.7714,40.7266,40.7266,71200.0
2010-04-01 09:55:00,63.52,63.56,63.49,63.54,83300.0,40.733,40.7586,40.7137,40.7458,83300.0
2010-04-01 10:00:00,63.55,63.67,63.54,63.58,160700.0,40.7522,40.8292,40.7458,40.7714,160700.0
2010-04-01 10:05:00,63.58,63.61,63.55,63.56,98200.0,40.7714,40.7907,40.7522,40.7586,98200.0
2010-04-01 10:10:00,63.56,63.6,63.56,63.6,94600.0,40.7586,40.7843,40.7586,40.7843,94600.0
2010-04-01 10:15:00,63.6,63.6,63.53,63.54,102100.0,40.7843,40.7843,40.7394,40.7458,102100.0
2010-04-01 10:20:00,63.55,63.56,63.51,63.54,86600.0,40.7522,40.7586,40.7266,40.7458,86600.0
2010-04-01 10:25:00,63.54,63.56,63.49,63.51,101000.0,40.7458,40.7586,40.7137,40.7266,101000.0
2010-04-01 10:30:00,63.51,63.51,63.43,63.46,98000.0,40.7266,40.7266,40.6753,40.6945,98000.0
2010-04-01 10:35:00,63.46,63.49,63.44,63.48,95000.0,40.6945,40.7137,40.6817,40.7073,95000.0
2010-04-01 10:40:00,63.48,63.51,63.47,63.51,135000.0,40.7073,40.7266,40.7009,40.7266,135000.0
2010-04-01 10:45:00,63.51,63.51,63.46,63.49,102500.0,40.7266,40.7266,40.6945,40.7137,102500.0
2010-04-01 10:50:00,63.49,63.51,63.47,63.47,111600.0,40.7137,40.7266,40.7009,40.7009,111600.0
2010-04-01 10:55:00,63.47,63.5,63.46,63.49,89100.0,40.7009,40.7201,40.6945,40.7137,89100.0
2010-04-01 11:00:00,63.49,63.49,63.43,63.47,102400.0,40.7137,40.7137,40.6753,40.7009,102400.0
2010-04-01 11:05:00,63.47,63.48,63.46,63.47,73100.0,40.7009,40.7073,40.6945,40.7009,73100.0
2010-04-01 11:10:00,63.47,63.51,63.46,63.5,83700.0,40.7009,40.7266,40.6945,40.7201,83700.0
2010-04-01 11:15:00,63.49,63.53,63.49,63.5,85700.0,40.7137,40.7394,40.7137,40.7201,85700.0
2010-04-01 11:20:00,63.49,63.5,63.43,63.46,107700.0,40.7137,40.7201,40.6753,40.6945,107700.0
2010-04-01 11:25:00,63.46,63.52,63.45,63.51,75500.0,40.6945,40.733,40.6881,40.7266,75500.0
2010-04-01 11:30:00,63.51,63.51,63.46,63.48,114900.0,40.7266,40.7266,40.6945,40.7073,114900.0
2010-04-01 11:35:00,63.48,63.53,63.47,63.52,96100.0,40.7073,40.7394,40.7009,40.733,96100.0
2010-04-01 11:40:00,63.53,63.57,63.52,63.56,69300.0,40.7394,40.765,40.733,40.7586,69300.0
2010-04-01 11:45:00,63.55,63.59,63.5,63.57,146300.0,40.7522,40.7779,40.7201,40.765,146300.0
2010-04-01 11:50:00,63.58,63.61,63.56,63.6,113400.0,40.7714,40.7907,40.7586,40.7843,113400.0
2010-04-01 11:55:00,63.6,63.62,63.58,63.6,81700.0,40.7843,40.7971,40.7714,40.7843,81700.0
2010-04-01 12:00:00,63.6,63.61,63.57,63.58,62900.0,40.7843,40.7907,40.765,40.7714,62900.0
2010-04-01 12:05:00,63.58,63.59,63.53,63.53,95200.0,40.7714,40.7779,40.7394,40.7394,95200.0
2010-04-01 12:10:00,63.53,63.55,63.53,63.53,44100.0,40.7394,40.7522,40.7394,40.7394,44100.0
2010-04-01 12:15:00,63.54,63.54,63.5,63.5,44100.0,40.7458,40.7458,40.7201,40.7201,44100.0
2010-04-01 12:20:00,63.5,63.52,63.49,63.52,65000.0,40.7201,40.733,40.7137,40.733,65000.0
2010-04-01 12:25:00,63.52,63.53,63.42,63.42,230900.0,40.733,40.7394,40.6688,40.6688,230900.0
2010-04-01 12:30:00,63.43,63.43,63.37,63.41,115500.0,40.6753,40.6753,40.6368,40.6624,115500.0
2010-04-01 12:35:00,63.41,63.45,63.41,63.42,59500.0,40.6624,40.6881,40.6624,40.6688,59500.0
2010-04-01 12:40:00,63.41,63.43,63.41,63.43,44100.0,40.6624,40.6753,40.6624,40.6753,44100.0
2010-04-01 12:45:00,63.42,63.48,63.42,63.48,51900.0,40.6688,40.7073,40.6688,40.7073,51900.0
2010-04-01 12:50:00,63.49,63.51,63.48,63.49,95400.0,40.7137,40.7266,40.7073,40.7137,95400.0
2010-04-01 12:55:00,63.48,63.49,63.41,63.46,80500.0,40.7073,40.7137,40.6624,40.6945,80500.0
2010-04-01 13:00:00,63.46,63.46,63.42,63.42,47000.0,40.6945,40.6945,40.6688,40.6688,47000.0
2010-04-01 13:05:00,63.42,63.46,63.42,63.46,76900.0,40.6688,40.6945,40.6688,40.6945,76900.0
2010-04-01 13:10:00,63.46,63.49,63.45,63.46,37100.0,40.6945,40.7137,40.6881,40.6945,37100.0
2010-04-01 13:15:00,63.47,63.48,63.44,63.44,64700.0,40.7009,40.7073,40.6817,40.6817,64700.0
2010-04-01 13:20:00,63.44,63.45,63.43,63.45,55900.0,40.6817,40.6881,40.6753,40.6881,55900.0
2010-04-01 13:25:00,63.45,63.45,63.43,63.43,49500.0,40.6881,40.6881,40.6753,40.6753,49500.0
2010-04-01 13:30:00,63.43,63.43,63.41,63.43,84400.0,40.6753,40.6753,40.6624,40.6753,84400.0
2010-04-01 13:35:00,63.43,63.47,63.42,63.47,66700.0,40.6753,40.7009,40.6688,40.7009,66700.0
2010-04-01 13:40:00,63.47,63.48,63.44,63.45,62500.0,40.7009,40.7073,40.6817,40.6881,62500.0
2010-04-01 13:45:00,63.45,63.45,63.4,63.41,124300.0,40.6881,40.6881,40.656,40.6624,124300.0
2010-04-01 13:50:00,63.4,63.41,63.39,63.41,83200.0,40.656,40.6624,40.6496,40.6624,83200.0
2010-04-01 13:55:00,63.41,63.46,63.39,63.46,89500.0,40.6624,40.6945,40.6496,40.6945,89500.0
2010-04-01 14:00:00,63.46,63.46,63.4,63.42,96800.0,40.6945,40.6945,40.656,40.6688,96800.0
2010-04-01 14:05:00,63.42,63.43,63.39,63.4,121500.0,40.6688,40.6753,40.6496,40.656,121500.0
2010-04-01 14:10:00,63.41,63.42,63.39,63.41,89900.0,40.6624,40.6688,40.6496,40.6624,89900.0
2010-04-01 14:15:00,63.41,63.42,63.38,63.41,118300.0,40.6624,40.6688,40.6432,40.6624,118300.0
2010-04-01 14:20:00,63.42,63.44,63.4,63.42,93000.0,40.6688,40.6817,40.656,40.6688,93000.0
2010-04-01 14:25:00,63.41,63.43,63.38,63.39,126900.0,40.6624,40.6753,40.6432,40.6496,126900.0
2010-04-01 14:30:00,63.38,63.39,63.31,63.31,140700.0,40.6432,40.6496,40.5983,40.5983,140700.0
2010-04-01 14:35:00,63.32,63.32,63.25,63.25,113300.0,40.6047,40.6047,40.5598,40.5598,113300.0
2010-04-01 14:40:00,63.25,63.28,63.22,63.26,184800.0,40.5598,40.5791,40.5406,40.5662,184800.0
2010-04-01 14:45:00,63.26,63.3,63.24,63.28,219000.0,40.5662,40.5919,40.5534,40.5791,219000.0
2010-04-01 14:50:00,63.28,63.32,63.28,63.29,131100.0,40.5791,40.6047,40.5791,40.5855,131100.0
2010-04-01 14:55:00,63.28,63.3,63.24,63.26,122400.0,40.5791,40.5919,40.5534,40.5662,122400.0
2010-04-01 15:00:00,63.25,63.29,63.25,63.27,154400.0,40.5598,40.5855,40.5598,40.5727,154400.0
2010-04-01 15:05:00,63.27,63.27,63.22,63.24,138400.0,40.5727,40.5727,40.5406,40.5534,138400.0
2010-04-01 15:10:00,63.24,63.25,63.22,63.22,160400.0,40.5534,40.5598,40.5406,40.5406,160400.0
2010-04-01 15:15:00,63.22,63.24,63.2,63.21,153100.0,40.5406,40.5534,40.5278,40.5342,153100.0
2010-04-01 15:20:00,63.21,63.24,63.2,63.22,154400.0,40.5342,40.5534,40.5278,40.5406,154400.0
2010-04-01 15:25:00,63.21,63.22,63.2,63.2,119700.0,40.5342,40.5406,40.5278,40.5278,119700.0
2010-04-01 15:30:00,63.2,63.23,63.2,63.21,250000.0,40.5278,40.547,40.5278,40.5342,250000.0
2010-04-01 15:35:00,63.21,63.23,63.2,63.23,233000.0,40.5342,40.547,40.5278,40.547,233000.0
2010-04-01 15:40:00,63.23,63.28,63.22,63.27,234700.0,40.547,40.5791,40.5406,40.5727,234700.0
2010-04-01 15:45:00,63.28,63.31,63.27,63.29,224600.0,40.5791,40.5983,40.5727,40.5855,224600.0
2010-04-01 15:50:00,63.29,63.35,63.29,63.35,223200.0,40.5855,40.624,40.5855,40.624,223200.0
2010-04-01 15:55:00,63.35,63.37,63.34,63.36,354400.0,40.624,40.6368,40.6175,40.6304,354400.0
2010-04-05 09:30:00,63.39,63.5,63.36,63.45,241000.0,40.6496,40.7201,40.6304,40.6881,241000.0
2010-04-05 09:35:00,63.45,63.45,63.33,63.4,193700.0,40.6881,40.6881,40.6111,40.656,193700.0
2010-04-05 09:40:00,63.39,63.41,63.3,63.37,131500.0,40.6496,40.6624,40.5919,40.6368,131500.0
2010-04-05 09:45:00,63.4,63.46,63.4,63.46,98200.0,40.656,40.6945,40.656,40.6945,98200.0
2010-04-05 09:50:00,63.45,63.51,63.45,63.49,63300.0,40.6881,40.7266,40.6881,40.7137,63300.0
2010-04-05 09:55:00,63.5,63.5,63.46,63.49,35600.0,40.7201,40.7201,40.6945,40.7137,35600.0
2010-04-05 10:00:00,63.49,63.54,63.46,63.5,133100.0,40.7137,40.7458,40.6945,40.7201,133100.0
2010-04-05 10:05:00,63.51,63.54,63.46,63.52,54900.0,40.7266,40.7458,40.6945,40.733,54900.0
2010-04-05 10:10:00,63.52,63.59,63.5,63.58,67400.0,40.733,40.7779,40.7201,40.7714,67400.0
2010-04-05 10:15:00,63.58,63.6,63.57,63.6,63500.0,40.7714,40.7843,40.765,40.7843,63500.0
2010-04-05 10:20:00,63.6,63.68,63.59,63.66,69600.0,40.7843,40.8356,40.7779,40.8227,69600.0
2010-04-05 10:25:00,63.66,63.67,63.61,63.61,54500.0,40.8227,40.8292,40.7907,40.7907,54500.0
2010-04-05 10:30:00,63.6,63.65,63.6,63.65,132200.0,40.7843,40.8163,40.7843,40.8163,132200.0
2010-04-05 10:35:00,63.65,63.72,63.65,63.71,94600.0,40.8163,40.8612,40.8163,40.8548,94600.0
2010-04-05 10:40:00,63.71,63.75,63.7,63.74,80700.0,40.8548,40.8805,40.8484,40.874,80700.0
2010-04-05 10:45:00,63.74,63.76,63.72,63.76,38800.0,40.874,40.8869,40.8612,40.8869,38800.0
2010-04-05 10:50:00,63.75,63.77,63.74,63.76,145600.0,40.8805,40.8933,40.874,40.8869,145600.0
2010-04-05 10:55:00,63.76,63.82,63.76,63.79,113100.0,40.8869,40.9253,40.8869,40.9061,113100.0
2010-04-05 11:00:00,63.79,63.81,63.78,63.79,84700.0,40.9061,40.9189,40.8997,40.9061,84700.0
2010-04-05 11:05:00,63.8,63.81,63.79,63.79,91100.0,40.9125,40.9189,40.9061,40.9061,91100.0
2010-04-05 11:10:00,63.79,63.79,63.77,63.78,39800.0,40.9061,40.9061,40.8933,40.8997,39800.0
2010-04-05 11:15:00,63.78,63.79,63.77,63.78,64000.0,40.8997,40.9061,40.8933,40.8997,64000.0
2010-04-05 11:20:00,63.79,63.8,63.77,63.79,71800.0,40.9061,40.9125,40.8933,40.9061,71800.0
2010-04-05 11:25:00,63.79,63.8,63.78,63.78,45500.0,40.9061,40.9125,40.8997,40.8997,45500.0
2010-04-05 11:30:00,63.79,63.79,63.75,63.76,39300.0,40.9061,40.9061,40.8805,40.8869,39300.0
2010-04-05 11:35:00,63.75,63.77,63.73,63.73,54400.0,40.8805,40.8933,40.8676,40.8676,54400.0
2010-04-05 11:40:00,63.73,63.76,63.73,63.74,55600.0,40.8676,40.8869,40.8676,40.874,55600.0
2010-04-05 11:45:00,63.75,63.78,63.73,63.77,76100.0,40.8805,40.8997,40.8676,40.8933,76100.0
2010-04-05 11:50:00,63.77,63.8,63.76,63.77,63600.0,40.8933,40.9125,40.8869,40.8933,63600.0
2010-04-05 11:55:00,63.78,63.78,63.72,63.72,168000.0,40.8997,40.8997,40.8612,40.8612,168000.0
2010-04-05 12:00:00,63.73,63.74,63.71,63.72,53100.0,40.8676,40.874,40.8548,40.8612,53100.0
2010-04-05 12:05:00,63.71,63.73,63.69,63.73,49600.0,40.8548,40.8676,40.842,40.8676,49600.0
2010-04-05 12:10:00,63.72,63.73,63.7,63.7,49800.0,40.8612,40.8676,40.8484,40.8484,49800.0
2010-04-05 12:15:00,63.69,63.72,63.69,63.72,48500.0,40.842,40.8612,40.842,40.8612,48500.0
2010-04-05 12:20:00,63.72,63.75,63.72,63.75,63700.0,40.8612,40.8805,40.8612,40.8805,63700.0
2010-04-05 12:25:00,63.75,63.75,63.74,63.74,25100.0,40.8805,40.8805,40.874,40.874,25100.0
2010-04-05 12:30:00,63.75,63.77,63.74,63.77,25100.0,40.8805,40.8933,40.874,40.8933,25100.0
2010-04-05 12:35:00,63.77,63.77,63.74,63.74,62500.0,40.8933,40.8933,40.874,40.874,62500.0
2010-04-05 12:40:00,63.74,63.76,63.74,63.75,79600.0,40.874,40.8869,40.874,40.8805,79600.0
2010-04-05 12:45:00,63.75,63.77,63.74,63.77,87300.0,40.8805,40.8933,40.874,40.8933,87300.0
2010-04-05 12:50:00,63.77,63.78,63.75,63.77,50400.0,40.8933,40.8997,40.8805,40.8933,50400.0
2010-04-05 12:55:00,63.77,63.8,63.77,63.8,49300.0,40.8933,40.9125,40.8933,40.9125,49300.0
2010-04-05 13:00:00,63.8,63.84,63.79,63.84,70000.0,40.9125,40.9382,40.9061,40.9382,70000.0
2010-04-05 13:05:00,63.84,63.84,63.81,63.84,93300.0,40.9382,40.9382,40.9189,40.9382,93300.0
2010-04-05 13:10:00,63.83,63.87,63.83,63.86,79800.0,40.9318,40.9574,40.9318,40.951,79800.0
2010-04-05 13:15:00,63.86,63.88,63.85,63.88,99600.0,40.951,40.9638,40.9446,40.9638,99600.0
2010-04-05 13:20:00,63.87,63.88,63.85,63.85,69400.0,40.9574,40.9638,40.9446,40.9446,69400.0
2010-04-05 13:25:00,63.85,63.88,63.79,63.79,190100.0,40.9446,40.9638,40.9061,40.9061,190100.0
2010-04-05 13:30:00,63.79,63.83,63.78,63.79,95600.0,40.9061,40.9318,40.8997,40.9061,95600.0
2010-04-05 13:35:00,63.79,63.82,63.74,63.74,52500.0,40.9061,40.9253,40.874,40.874,52500.0
2010-04-05 13:40:00,63.73,63.74,63.68,63.68,70800.0,40.8676,40.874,40.8356,40.8356,70800.0
2010-04-05 13:45:00,63.69,63.71,63.67,63.71,39000.0,40.842,40.8548,40.8292,40.8548,39000.0
2010-04-05 13:50:00,63.71,63.81,63.7,63.81,58300.0,40.8548,40.9189,40.8484,40.9189,58300.0
2010-04-05 13:55:00,63.81,63.81,63.74,63.77,78800.0,40.9189,40.9189,40.874,40.8933,78800.0
2010-04-05 14:00:00,63.77,63.79,63.74,63.76,43000.0,40.8933,40.9061,40.874,40.8869,43000.0
2010-04-05 14:05:00,63.75,63.78,63.74,63.78,60400.0,40.8805,40.8997,40.874,40.8997,60400.0
2010-04-05 14:10:00,63.78,63.78,63.74,63.74,30200.0,40.8997,40.8997,40.874,40.874,30200.0
2010-04-05 14:15:00,63.74,63.75,63.71,63.71,46200.0,40.874,40.8805,40.8548,40.8548,46200.0
2010-04-05 14:20:00,63.71,63.72,63.69,63.72,41400.0,40.8548,40.8612,40.842,40.8612,41400.0
2010-04-05 14:25:00,63.72,63.77,63.7,63.76,62400.0,40.8612,40.8933,40.8484,40.8869,62400.0
2010-04-05 14:30:00,63.75,63.78,63.73,63.77,85400.0,40.8805,40.8997,40.8676,40.8933,85400.0
2010-04-05 14:35:00,63.76,63.77,63.74,63.77,43600.0,40.8869,40.8933,40.874,40.8933,43600.0
2010-04-05 14:40:00,63.76,63.82,63.75,63.81,120400.0,40.8869,40.9253,40.8805,40.9189,120400.0
2010-04-05 14:45:00,63.82,63.87,63.81,63.86,116000.0,40.9253,40.9574,40.9189,40.951,116000.0
2010-04-05 14:50:00,63.85,63.86,63.8,63.82,64700.0,40.9446,40.951,40.9125,40.9253,64700.0
2010-04-05 14:55:00,63.82,63.83,63.76,63.77,105300.0,40.9253,40.9318,40.8869,40.8933,105300.0
2010-04-05 15:00:00,63.77,63.81,63.77,63.78,78100.0,40.8933,40.9189,40.8933,40.8997,78100.0
2010-04-05 15:05:00,63.78,63.79,63.74,63.75,91300.0,40.8997,40.9061,40.874,40.8805,91300.0
2010-04-05 15:10:00,63.76,63.82,63.76,63.82,164200.0,40.8869,40.9253,40.8869,40.9253,164200.0
2010-04-05 15:15:00,63.82,63.85,63.81,63.84,82400.0,40.9253,40.9446,40.9189,40.9382,82400.0
2010-04-05 15:20:00,63.83,63.87,63.83,63.85,138700.0,40.9318,40.9574,40.9318,40.9446,138700.0
2010-04-05 15:25:00,63.85,63.89,63.85,63.88,112200.0,40.9446,40.9702,40.9446,40.9638,112200.0
2010-04-05 15:30:00,63.87,63.88,63.76,63.79,258800.0,40.9574,40.9638,40.8869,40.9061,258800.0
2010-04-05 15:35:00,63.79,63.8,63.71,63.71,166000.0,40.9061,40.9125,40.8548,40.8548,166000.0
2010-04-05 15:40:00,63.72,63.77,63.72,63.77,154900.0,40.8612,40.8933,40.8612,40.8933,154900.0
2010-04-05 15:45:00,63.76,63.84,63.74,63.83,225000.0,40.8869,40.9382,40.874,40.9318,225000.0
2010-04-05 15:50:00,63.83,63.83,63.78,63.79,177800.0,40.9318,40.9318,40.8997,40.9061,177800.0
2010-04-05 15:55:00,63.79,63.79,63.75,63.77,370000.0,40.9061,40.9061,40.8805,40.8933,370000.0
2010-04-06 09:30:00,63.49,63.59,63.45,63.5,274300.0,40.7137,40.7779,40.6881,40.7201,274300.0
2010-04-06 09:35:00,63.49,63.51,63.42,63.45,132000.0,40.7137,40.7266,40.6688,40.6881,132000.0
2010-04-06 09:40:00,63.44,63.51,63.42,63.45,167400.0,40.6817,40.7266,40.6688,40.6881,167400.0
2010-04-06 09:45:00,63.45,63.52,63.43,63.51,114400.0,40.6881,40.733,40.6753,40.7266,114400.0
2010-04-06 09:50:00,63.51,63.52,63.49,63.51,61000.0,40.7266,40.733,40.7137,40.7266,61000.0
2010-04-06 09:55:00,63.51,63.52,63.5,63.51,47900.0,40.7266,40.733,40.7201,40.7266,47900.0
2010-04-06 10:00:00,63.5,63.52,63.48,63.49,96100.0,40.7201,40.733,40.7073,40.7137,96100.0
2010-04-06 10:05:00,63.49,63.49,63.4,63.41,96700.0,40.7137,40.7137,40.656,40.6624,96700.0
2010-04-06 10:10:00,63.4,63.43,63.39,63.43,63700.0,40.656,40.6753,40.6496,40.6753,63700.0
2010-04-06 10:15:00,63.42,63.43,63.4,63.42,94000.0,40.6688,40.6753,40.656,40.6688,94000.0
2010-04-06 10:20:00,63.43,63.44,63.4,63.44,75800.0,40.6753,40.6817,40.656,40.6817,75800.0
2010-04-06 10:25:00,63.44,63.46,63.43,63.43,74700.0,40.6817,40.6945,40.6753,40.6753,74700.0
2010-04-06 10:30:00,63.44,63.46,63.41,63.42,126700.0,40.6817,40.6945,40.6624,40.6688,126700.0
2010-04-06 10:35:00,63.41,63.43,63.39,63.42,73500.0,40.6624,40.6753,40.6496,40.6688,73500.0
2010-04-06 10:40:00,63.43,63.49,63.42,63.47,91300.0,40.6753,40.7137,40.6688,40.7009,91300.0
2010-04-06 10:45:00,63.47,63.48,63.47,63.47,55000.0,40.7009,40.7073,40.7009,40.7009,55000.0
2010-04-06 10:50:00,63.48,63.51,63.47,63.5,74500.0,40.7073,40.7266,40.7009,40.7201,74500.0
2010-04-06 10:55:00,63.5,63.53,63.5,63.51,88300.0,40.7201,40.7394,40.7201,40.7266,88300.0
2010-04-06 11:00:00,63.51,63.53,63.4,63.45,158700.0,40.7266,40.7394,40.656,40.6881,158700.0
2010-04-06 11:05:00,63.45,63.45,63.4,63.42,99300.0,40.6881,40.6881,40.656,40.6688,99300.0
2010-04-06 11:10:00,63.42,63.42,63.38,63.39,95300.0,40.6688,40.6688,40.6432,40.6496,95300.0
2010-04-06 11:15:00,63.39,63.4,63.38,63.38,105700.0,40.6496,40.656,40.6432,40.6432,105700.0
2010-04-06 11:20:00,63.39,63.39,63.33,63.37,161200.0,40.6496,40.6496,40.6111,40.6368,161200.0
2010-04-06 11:25:00,63.37,63.51,63.35,63.47,218900.0,40.6368,40.7266,40.624,40.7009,218900.0
2010-04-06 11:30:00,63.47,63.47,63.4,63.4,178500.0,40.7009,40.7009,40.656,40.656,178500.0
2010-04-06 11:35:00,63.41,63.47,63.4,63.43,167500.0,40.6624,40.7009,40.656,40.6753,167500.0
2010-04-06 11:40:00,63.42,63.43,63.42,63.43,51100.0,40.6688,40.6753,40.6688,40.6753,51100.0
2010-04-06 11:45:00,63.42,63.43,63.41,63.42,78500.0,40.6688,40.6753,40.6624,40.6688,78500.0
2010-04-06 11:50:00,63.41,63.42,63.4,63.41,36900.0,40.6624,40.6688,40.656,40.6624,36900.0
2010-04-06 11:55:00,63.41,63.43,63.4,63.43,78700.0,40.6624,40.6753,40.656,40.6753,78700.0
2010-04-06 12:00:00,63.43,63.43,63.4,63.43,85300.0,40.6753,40.6753,40.656,40.6753,85300.0
2010-04-06 12:05:00,63.42,63.44,63.42,63.44,47700.0,40.6688,40.6817,40.6688,40.6817,47700.0
2010-04-06 12:10:00,63.44,63.45,63.43,63.45,53100.0,40.6817,40.6881,40.6753,40.6881,53100.0
2010-04-06 12:15:00,63.44,63.46,63.44,63.45,57300.0,40.6817,40.6945,40.6817,40.6881,57300.0
2010-04-06 12:20:00,63.45,63.48,63.45,63.48,115200.0,40.6881,40.7073,40.6881,40.7073,115200.0
2010-04-06 12:25:00,63.47,63.48,63.44,63.44,56600.0,40.7009,40.7073,40.6817,40.6817,56600.0
2010-04-06 12:30:00,63.45,63.45,63.42,63.42,65900.0,40.6881,40.6881,40.6688,40.6688,65900.0
2010-04-06 12:35:00,63.43,63.45,63.42,63.44,91700.0,40.6753,40.6881,40.6688,40.6817,91700.0
2010-04-06 12:40:00,63.44,63.45,63.43,63.43,74100.0,40.6817,40.6881,40.6753,40.6753,74100.0
2010-04-06 12:45:00,63.44,63.44,63.4,63.4,35900.0,40.6817,40.6817,40.656,40.656,35900.0
2010-04-06 12:50:00,63.4,63.41,63.36,63.36,74900.0,40.656,40.6624,40.6304,40.6304,74900.0
2010-04-06 12:55:00,63.36,63.4,63.35,63.39,108500.0,40.6304,40.656,40.624,40.6496,108500.0
2010-04-06 13:00:00,63.39,63.4,63.37,63.38,95700.0,40.6496,40.656,40.6368,40.6432,95700.0
2010-04-06 13:05:00,63.38,63.4,63.37,63.39,98200.0,40.6432,40.656,40.6368,40.6496,98200.0
2010-04-06 13:10:00,63.39,63.4,63.39,63.39,82500.0,40.6496,40.656,40.6496,40.6496,82500.0
2010-04-06 13:15:00,63.39,63.4,63.39,63.4,79000.0,40.6496,40.656,40.6496,40.656,79000.0
2010-04-06 13:20:00,63.39,63.41,63.39,63.4,66400.0,40.6496,40.6624,40.6496,40.656,66400.0
2010-04-06 13:25:00,63.39,63.4,63.35,63.36,82300.0,40.6496,40.656,40.624,40.6304,82300.0
2010-04-06 13:30:00,63.37,63.38,63.31,63.32,91300.0,40.6368,40.6432,40.5983,40.6047,91300.0
2010-04-06 13:35:00,63.32,63.35,63.31,63.33,27400.0,40.6047,40.624,40.5983,40.6111,27400.0
2010-04-06 13:40:00,63.33,63.35,63.31,63.31,53900.0,40.6111,40.624,40.5983,40.5983,53900.0
2010-04-06 13:45:00,63.32,63.32,63.3,63.31,73000.0,40.6047,40.6047,40.5919,40.5983,73000.0
2010-04-06 13:50:00,63.3,63.34,63.29,63.29,77500.0,40.5919,40.6175,40.5855,40.5855,77500.0
2010-04-06 13:55:00,63.3,63.31,63.29,63.3,53500.0,40.5919,40.5983,40.5855,40.5919,53500.0
2010-04-06 14:00:00,63.3,63.33,63.29,63.31,124800.0,40.5919,40.6111,40.5855,40.5983,124800.0
2010-04-06 14:05:00,63.31,63.37,63.31,63.36,129600.0,40.5983,40.6368,40.5983,40.6304,129600.0
2010-04-06 14:10:00,63.37,63.39,63.36,63.39,120700.0,40.6368,40.6496,40.6304,40.6496,120700.0
2010-04-06 14:15:00,63.38,63.41,63.38,63.39,62300.0,40.6432,40.6624,40.6432,40.6496,62300.0
2010-04-06 14:20:00,63.4,63.4,63.37,63.38,276800.0,40.656,40.656,40.6368,40.6432,276800.0
2010-04-06 14:25:00,63.37,63.38,63.35,63.38,162300.0,40.6368,40.6432,40.624,40.6432,162300.0
2010-04-06 14:30:00,63.37,63.39,63.37,63.39,77900.0,40.6368,40.6496,40.6368,40.6496,77900.0
2010-04-06 14:35:00,63.39,63.4,63.37,63.37,130900.0,40.6496,40.656,40.6368,40.6368,130900.0
2010-04-06 14:40:00,63.37,63.38,63.32,63.32,142400.0,40.6368,40.6432,40.6047,40.6047,142400.0
2010-04-06 14:45:00,63.32,63.33,63.3,63.3,41600.0,40.6047,40.6111,40.5919,40.5919,41600.0
2010-04-06 14:50:00,63.31,63.31,63.27,63.27,61200.0,40.5983,40.5983,40.5727,40.5727,61200.0
2010-04-06 14:55:00,63.27,63.28,63.21,63.21,165800.0,40.5727,40.5791,40.5342,40.5342,165800.0
2010-04-06 15:00:00,63.21,63.22,63.18,63.21,248500.0,40.5342,40.5406,40.5149,40.5342,248500.0
2010-04-06 15:05:00,63.21,63.21,63.15,63.17,187800.0,40.5342,40.5342,40.4957,40.5085,187800.0
2010-04-06 15:10:00,63.17,63.17,63.1,63.1,152900.0,40.5085,40.5085,40.4636,40.4636,152900.0
2010-04-06 15:15:00,63.1,63.11,63.03,63.06,350900.0,40.4636,40.4701,40.4188,40.438,350900.0
2010-04-06 15:20:00,63.06,63.08,63.02,63.08,270200.0,40.438,40.4508,40.4123,40.4508,270200.0
2010-04-06 15:25:00,63.08,63.08,63.02,63.03,178100.0,40.4508,40.4508,40.4123,40.4188,178100.0
2010-04-06 15:30:00,63.03,63.04,63.01,63.03,178500.0,40.4188,40.4252,40.4059,40.4188,178500.0
2010-04-06 15:35:00,63.03,63.09,63.01,63.08,290700.0,40.4188,40.4572,40.4059,40.4508,290700.0
2010-04-06 15:40:00,63.08,63.13,63.06,63.13,254000.0,40.4508,40.4829,40.438,40.4829,254000.0
2010-04-06 15:45:00,63.12,63.14,63.11,63.13,315700.0,40.4765,40.4893,40.4701,40.4829,315700.0
2010-04-06 15:50:00,63.13,63.14,63.07,63.08,345500.0,40.4829,40.4893,40.4444,40.4508,345500.0
2010-04-06 15:55:00,63.08,63.13,63.03,63.11,562100.0,40.4508,40.4829,40.4188,40.4701,562100.0
2010-04-07 09:30:00,62.91,63.0,62.51,62.55,524700.0,40.3418,40.3995,40.0853,40.1109,524700.0
2010-04-07 09:35:00,62.53,62.67,62.53,62.67,184000.0,40.0981,40.1879,40.0981,40.1879,184000.0
2010-04-07 09:40:00,62.67,62.75,62.61,62.68,249700.0,40.1879,40.2392,40.1494,40.1943,249700.0
2010-04-07 09:45:00,62.68,62.69,62.63,62.65,146600.0,40.1943,40.2007,40.1622,40.1751,146600.0
2010-04-07 09:50:00,62.65,62.67,62.63,62.66,139500.0,40.1751,40.1879,40.1622,40.1815,139500.0
2010-04-07 09:55:00,62.65,62.66,62.56,62.64,215800.0,40.1751,40.1815,40.1174,40.1687,215800.0
2010-04-07 10:00:00,62.64,62.64,62.5,62.54,241500.0,40.1687,40.1687,40.0789,40.1045,241500.0
2010-04-07 10:05:00,62.55,62.6,62.5,62.54,162400.0,40.1109,40.143,40.0789,40.1045,162400.0
2010-04-07 10:10:00,62.54,62.59,62.53,62.56,139400.0,40.1045,40.1366,40.0981,40.1174,139400.0
2010-04-07 10:15:00,62.57,62.58,62.45,62.47,168300.0,40.1238,40.1302,40.0468,40.0596,168300.0
2010-04-07 10:20:00,62.47,62.49,62.4,62.45,206900.0,40.0596,40.0725,40.0148,40.0468,206900.0
2010-04-07 10:25:00,62.45,62.48,62.42,62.46,150100.0,40.0468,40.0661,40.0276,40.0532,150100.0
2010-04-07 10:30:00,62.46,62.49,62.44,62.49,98300.0,40.0532,40.0725,40.0404,40.0725,98300.0
2010-04-07 10:35:00,62.49,62.61,62.43,62.43,188000.0,40.0725,40.1494,40.034,40.034,188000.0
2010-04-07 10:40:00,62.44,62.44,62.36,62.39,202200.0,40.0404,40.0404,39.9891,40.0083,202200.0
2010-04-07 10:45:00,62.39,62.4,62.35,62.36,225400.0,40.0083,40.0148,39.9827,39.9891,225400.0
2010-04-07 10:50:00,62.36,62.39,62.36,62.38,101500.0,39.9891,40.0083,39.9891,40.0019,101500.0
2010-04-07 10:55:00,62.39,62.4,62.35,62.37,152500.0,40.0083,40.0148,39.9827,39.9955,152500.0
2010-04-07 11:00:00,62.37,62.47,62.37,62.46,194700.0,39.9955,40.0596,39.9955,40.0532,194700.0
2010-04-07 11:05:00,62.47,62.5,62.44,62.45,176600.0,40.0596,40.0789,40.0404,40.0468,176600.0
2010-04-07 11:10:00,62.45,62.49,62.43,62.49,88000.0,40.0468,40.0725,40.034,40.0725,88000.0
2010-04-07 11:15:00,62.49,62.51,62.48,62.5,90700.0,40.0725,40.0853,40.0661,40.0789,90700.0
2010-04-07 11:20:00,62.5,62.59,62.5,62.58,188100.0,40.0789,40.1366,40.0789,40.1302,188100.0
2010-04-07 11:25:00,62.57,62.63,62.55,62.6,127200.0,40.1238,40.1622,40.1109,40.143,127200.0
2010-04-07 11:30:00,62.61,62.63,62.59,62.61,130000.0,40.1494,40.1622,40.1366,40.1494,130000.0
2010-04-07 11:35:00,62.61,62.63,62.6,62.63,85900.0,40.1494,40.1622,40.143,40.1622,85900.0
2010-04-07 11:40:00,62.63,62.67,62.62,62.66,118300.0,40.1622,40.1879,40.1558,40.1815,118300.0
2010-04-07 11:45:00,62.66,62.68,62.61,62.65,78400.0,40.1815,40.1943,40.1494,40.1751,78400.0
2010-04-07 11:50:00,62.64,62.65,62.6,62.63,72400.0,40.1687,40.1751,40.143,40.1622,72400.0
2010-04-07 11:55:00,62.63,62.64,62.6,62.6,85100.0,40.1622,40.1687,40.143,40.143,85100.0
2010-04-07 12:00:00,62.6,62.62,62.6,62.62,62300.0,40.143,40.1558,40.143,40.1558,62300.0
2010-04-07 12:05:00,62.62,62.62,62.61,62.62,44200.0,40.1558,40.1558,40.1494,40.1558,44200.0
2010-04-07 12:10:00,62.62,62.63,62.58,62.59,154800.0,40.1558,40.1622,40.1302,40.1366,154800.0
2010-04-07 12:15:00,62.58,62.64,62.58,62.61,110500.0,40.1302,40.1687,40.1302,40.1494,110500.0
2010-04-07 12:20:00,62.6,62.62,62.58,62.58,110300.0,40.143,40.1558,40.1302,40.1302,110300.0
2010-04-07 12:25:00,62.57,62.66,62.57,62.65,118600.0,40.1238,40.1815,40.1238,40.1751,118600.0
2010-04-07 12:30:00,62.64,62.68,62.64,62.66,88200.0,40.1687,40.1943,40.1687,40.1815,88200.0
2010-04-07 12:35:00,62.66,62.67,62.58,62.61,95700.0,40.1815,40.1879,40.1302,40.1494,95700.0
2010-04-07 12:40:00,62.61,62.65,62.6,62.64,77200.0,40.1494,40.1751,40.143,40.1687,77200.0
2010-04-07 12:45:00,62.64,62.68,62.64,62.67,84900.0,40.1687,40.1943,40.1687,40.1879,84900.0
2010-04-07 12:50:00,62.66,62.74,62.65,62.72,176300.0,40.1815,40.2328,40.1751,40.22,176300.0
2010-04-07 12:55:00,62.72,62.75,62.72,62.75,58700.0,40.22,40.2392,40.22,40.2392,58700.0
2010-04-07 13:00:00,62.75,62.81,62.74,62.81,114900.0,40.2392,40.2777,40.2328,40.2777,114900.0
2010-04-07 13:05:00,62.8,62.82,62.78,62.82,53900.0,40.2713,40.2841,40.2584,40.2841,53900.0
2010-04-07 13:10:00,62.82,62.84,62.77,62.77,81700.0,40.2841,40.2969,40.252,40.252,81700.0
2010-04-07 13:15:00,62.78,62.78,62.74,62.74,87500.0,40.2584,40.2584,40.2328,40.2328,87500.0
2010-04-07 13:20:00,62.75,62.79,62.74,62.75,112300.0,40.2392,40.2648,40.2328,40.2392,112300.0
2010-04-07 13:25:00,62.76,62.76,62.73,62.75,81100.0,40.2456,40.2456,40.2264,40.2392,81100.0
2010-04-07 13:30:00,62.74,62.75,62.63,62.63,136200.0,40.2328,40.2392,40.1622,40.1622,136200.0
2010-04-07 13:35:00,62.63,62.68,62.63,62.64,68900.0,40.1622,40.1943,40.1622,40.1687,68900.0
2010-04-07 13:40:00,62.64,62.65,62.59,62.6,74800.0,40.1687,40.1751,40.1366,40.143,74800.0
2010-04-07 13:45:00,62.61,62.61,62.54,62.56,62800.0,40.1494,40.1494,40.1045,40.1174,62800.0
2010-04-07 13:50:00,62.57,62.57,62.53,62.54,79700.0,40.1238,40.1238,40.0981,40.1045,79700.0
2010-04-07 13:55:00,62.55,62.56,62.52,62.56,117400.0,40.1109,40.1174,40.0917,40.1174,117400.0
2010-04-07 14:00:00,62.56,62.56,62.51,62.53,92300.0,40.1174,40.1174,40.0853,40.0981,92300.0
2010-04-07 14:05:00,62.52,62.53,62.49,62.5,116400.0,40.0917,40.0981,40.0725,40.0789,116400.0
2010-04-07 14:10:00,62.5,62.5,62.43,62.43,154100.0,40.0789,40.0789,40.034,40.034,154100.0
2010-04-07 14:15:00,62.44,62.45,62.38,62.4,154400.0,40.0404,40.0468,40.0019,40.0148,154400.0
2010-04-07 14:20:00,62.4,62.45,62.37,62.45,122300.0,40.0148,40.0468,39.9955,40.0468,122300.0
2010-04-07 14:25:00,62.44,62.45,62.36,62.39,112800.0,40.0404,40.0468,39.9891,40.0083,112800.0
2010-04-07 14:30:00,62.39,62.4,62.33,62.34,231000.0,40.0083,40.0148,39.9699,39.9763,231000.0
2010-04-07 14:35:00,62.34,62.35,62.31,62.33,136800.0,39.9763,39.9827,39.957,39.9699,136800.0
2010-04-07 14:40:00,62.32,62.4,62.31,62.39,193500.0,39.9635,40.0148,39.957,40.0083,193500.0
2010-04-07 14:45:00,62.4,62.44,62.37,62.38,126900.0,40.0148,40.0404,39.9955,40.0019,126900.0
2010-04-07 14:50:00,62.38,62.43,62.35,62.42,83800.0,40.0019,40.034,39.9827,40.0276,83800.0
2010-04-07 14:55:00,62.43,62.44,62.31,62.36,342800.0,40.034,40.0404,39.957,39.9891,342800.0
2010-04-07 15:00:00,62.36,62.36,62.29,62.36,254100.0,39.9891,39.9891,39.9442,39.9891,254100.0
2010-04-07 15:05:00,62.35,62.36,62.24,62.25,215700.0,39.9827,39.9891,39.9122,39.9186,215700.0
2010-04-07 15:10:00,62.26,62.29,62.21,62.28,201400.0,39.925,39.9442,39.8929,39.9378,201400.0
2010-04-07 15:15:00,62.28,62.31,62.21,62.31,239300.0,39.9378,39.957,39.8929,39.957,239300.0
2010-04-07 15:20:00,62.31,62.36,62.3,62.35,105400.0,39.957,39.9891,39.9506,39.9827,105400.0
2010-04-07 15:25:00,62.35,62.36,62.3,62.3,96700.0,39.9827,39.9891,39.9506,39.9506,96700.0
2010-04-07 15:30:00,62.31,62.35,62.27,62.27,276100.0,39.957,39.9827,39.9314,39.9314,276100.0
2010-04-07 15:35:00,62.27,62.38,62.25,62.37,214400.0,39.9314,40.0019,39.9186,39.9955,214400.0
2010-04-07 15:40:00,62.38,62.41,62.34,62.39,235600.0,40.0019,40.0212,39.9763,40.0083,235600.0
2010-04-07 15:45:00,62.39,62.41,62.38,62.41,193800.0,40.0083,40.0212,40.0019,40.0212,193800.0
2010-04-07 15:50:00,62.41,62.45,62.39,62.39,324900.0,40.0212,40.0468,40.0083,40.0083,324900.0
2010-04-07 15:55:00,62.39,62.5,62.39,62.5,520600.0,40.0083,40.0789,40.0083,40.0789,520600.0
2010-04-08 09:30:00,62.45,62.52,62.37,62.45,239700.0,40.0468,40.0917,39.9955,40.0468,239700.0
2010-04-08 09:35:00,62.45,62.57,62.43,62.48,163400.0,40.0468,40.1238,40.034,40.0661,163400.0
2010-04-08 09:40:00,62.47,62.47,62.32,62.33,121400.0,40.0596,40.0596,39.9635,39.9699,121400.0
2010-04-08 09:45:00,62.32,62.34,62.28,62.28,101700.0,39.9635,39.9763,39.9378,39.9378,101700.0
2010-04-08 09:50:00,62.28,62.47,62.28,62.4,284500.0,39.9378,40.0596,39.9378,40.0148,284500.0
2010-04-08 09:55:00,62.4,62.44,62.25,62.27,166300.0,40.0148,40.0404,39.9186,39.9314,166300.0
2010-04-08 10:00:00,62.26,62.28,62.16,62.19,194800.0,39.925,39.9378,39.8609,39.8801,194800.0
2010-04-08 10:05:00,62.19,62.22,62.12,62.16,141700.0,39.8801,39.8993,39.8352,39.8609,141700.0
2010-04-08 10:10:00,62.17,62.24,62.16,62.2,132500.0,39.8673,39.9122,39.8609,39.8865,132500.0
2010-04-08 10:15:00,62.19,62.21,62.17,62.19,93600.0,39.8801,39.8929,39.8673,39.8801,93600.0
2010-04-08 10:20:00,62.19,62.2,62.13,62.15,104700.0,39.8801,39.8865,39.8416,39.8544,104700.0
2010-04-08 10:25:00,62.16,62.24,62.14,62.15,99700.0,39.8609,39.9122,39.848,39.8544,99700.0
2010-04-08 10:30:00,62.15,62.26,62.14,62.24,140100.0,39.8544,39.925,39.848,39.9122,140100.0
2010-04-08 10:35:00,62.23,62.32,62.22,62.26,88500.0,39.9057,39.9635,39.8993,39.925,88500.0
2010-04-08 10:40:00,62.27,62.37,62.27,62.35,76500.0,39.9314,39.9955,39.9314,39.9827,76500.0
2010-04-08 10:45:00,62.36,62.44,62.35,62.44,47500.0,39.9891,40.0404,39.9827,40.0404,47500.0
2010-04-08 10:50:00,62.43,62.44,62.4,62.41,72300.0,40.034,40.0404,40.0148,40.0212,72300.0
2010-04-08 10:55:00,62.42,62.43,62.39,62.43,74800.0,40.0276,40.034,40.0083,40.034,74800.0
2010-04-08 11:00:00,62.43,62.5,62.43,62.5,69400.0,40.034,40.0789,40.034,40.0789,69400.0
2010-04-08 11:05:00,62.5,62.5,62.39,62.39,115800.0,40.0789,40.0789,40.0083,40.0083,115800.0
2010-04-08 11:10:00,62.4,62.48,62.38,62.47,87000.0,40.0148,40.0661,40.0019,40.0596,87000.0
2010-04-08 11:15:00,62.48,62.48,62.43,62.47,53100.0,40.0661,40.0661,40.034,40.0596,53100.0
2010-04-08 11:20:00,62.48,62.51,62.46,62.46,96100.0,40.0661,40.0853,40.0532,40.0532,96100.0
2010-04-08 11:25:00,62.47,62.47,62.4,62.4,54600.0,40.0596,40.0596,40.0148,40.0148,54600.0
2010-04-08 11:30:00,62.4,62.42,62.38,62.41,69100.0,40.0148,40.0276,40.0019,40.0212,69100.0
2010-04-08 11:35:00,62.42,62.5,62.4,62.48,73100.0,40.0276,40.0789,40.0148,40.0661,73100.0
2010-04-08 11:40:00,62.48,62.5,62.46,62.5,58200.0,40.0661,40.0789,40.0532,40.0789,58200.0
2010-04-08 11:45:00,62.49,62.51,62.47,62.5,87700.0,40.0725,40.0853,40.0596,40.0789,87700.0
2010-04-08 11:50:00,62.5,62.51,62.46,62.49,81100.0,40.0789,40.0853,40.0532,40.0725,81100.0
2010-04-08 11:55:00,62.5,62.51,62.47,62.48,101000.0,40.0789,40.0853,40.0596,40.0661,101000.0
2010-04-08 12:00:00,62.48,62.51,62.45,62.49,55500.0,40.0661,40.0853,40.0468,40.0725,55500.0
2010-04-08 12:05:00,62.49,62.51,62.47,62.47,46500.0,40.0725,40.0853,40.0596,40.0596,46500.0
2010-04-08 12:10:00,62.47,62.48,62.45,62.48,27100.0,40.0596,40.0661,40.0468,40.0661,27100.0
2010-04-08 12:15:00,62.48,62.49,62.46,62.47,44800.0,40.0661,40.0725,40.0532,40.0596,44800.0
2010-04-08 12:20:00,62.47,62.51,62.47,62.5,64700.0,40.0596,40.0853,40.0596,40.0789,64700.0
2010-04-08 12:25:00,62.49,62.56,62.49,62.56,89100.0,40.0725,40.1174,40.0725,40.1174,89100.0
2010-04-08 12:30:00,62.56,62.6,62.55,62.57,59900.0,40.1174,40.143,40.1109,40.1238,59900.0
2010-04-08 12:35:00,62.56,62.6,62.55,62.6,30500.0,40.1174,40.143,40.1109,40.143,30500.0
2010-04-08 12:40:00,62.59,62.6,62.58,62.59,42400.0,40.1366,40.143,40.1302,40.1366,42400.0
2010-04-08 12:45:00,62.59,62.65,62.59,62.65,57600.0,40.1366,40.1751,40.1366,40.1751,57600.0
2010-04-08 12:50:00,62.64,62.67,62.64,62.65,50500.0,40.1687,40.1879,40.1687,40.1751,50500.0
2010-04-08 12:55:00,62.64,62.73,62.64,62.73,72000.0,40.1687,40.2264,40.1687,40.2264,72000.0
2010-04-08 13:00:00,62.73,62.78,62.72,62.77,138900.0,40.2264,40.2584,40.22,40.252,138900.0
2010-04-08 13:05:00,62.77,62.78,62.72,62.73,66900.0,40.252,40.2584,40.22,40.2264,66900.0
2010-04-08 13:10:00,62.74,62.75,62.71,62.75,65300.0,40.2328,40.2392,40.2135,40.2392,65300.0
2010-04-08 13:15:00,62.74,62.77,62.72,62.73,95500.0,40.2328,40.252,40.22,40.2264,95500.0
2010-04-08 13:20:00,62.73,62.79,62.72,62.76,55100.0,40.2264,40.2648,40.22,40.2456,55100.0
2010-04-08 13:25:00,62.76,62.79,62.76,62.79,71000.0,40.2456,40.2648,40.2456,40.2648,71000.0
2010-04-08 13:30:00,62.79,62.79,62.77,62.78,82900.0,40.2648,40.2648,40.252,40.2584,82900.0
2010-04-08 13:35:00,62.79,62.85,62.79,62.83,86200.0,40.2648,40.3033,40.2648,40.2905,86200.0
2010-04-08 13:40:00,62.83,62.84,62.75,62.78,76500.0,40.2905,40.2969,40.2392,40.2584,76500.0
2010-04-08 13:45:00,62.78,62.79,62.73,62.76,86900.0,40.2584,40.2648,40.2264,40.2456,86900.0
2010-04-08 13:50:00,62.75,62.78,62.7,62.7,70600.0,40.2392,40.2584,40.2071,40.2071,70600.0
2010-04-08 13:55:00,62.7,62.7,62.68,62.69,47300.0,40.2071,40.2071,40.1943,40.2007,47300.0
2010-04-08 14:00:00,62.69,62.76,62.68,62.76,42500.0,40.2007,40.2456,40.1943,40.2456,42500.0
2010-04-08 14:05:00,62.75,62.76,62.71,62.74,48500.0,40.2392,40.2456,40.2135,40.2328,48500.0
2010-04-08 14:10:00,62.73,62.75,62.71,62.73,41600.0,40.2264,40.2392,40.2135,40.2264,41600.0
2010-04-08 14:15:00,62.73,62.76,62.71,62.72,50700.0,40.2264,40.2456,40.2135,40.22,50700.0
2010-04-08 14:20:00,62.72,62.73,62.7,62.7,46400.0,40.22,40.2264,40.2071,40.2071,46400.0
2010-04-08 14:25:00,62.7,62.72,62.69,62.71,70800.0,40.2071,40.22,40.2007,40.2135,70800.0
2010-04-08 14:30:00,62.71,62.72,62.66,62.67,71500.0,40.2135,40.22,40.1815,40.1879,71500.0
2010-04-08 14:35:00,62.67,62.67,62.63,62.64,54900.0,40.1879,40.1879,40.1622,40.1687,54900.0
2010-04-08 14:40:00,62.63,62.64,62.6,62.62,98700.0,40.1622,40.1687,40.143,40.1558,98700.0
2010-04-08 14:45:00,62.62,62.69,62.61,62.68,61000.0,40.1558,40.2007,40.1494,40.1943,61000.0
2010-04-08 14:50:00,62.68,62.71,62.66,62.7,59600.0,40.1943,40.2135,40.1815,40.2071,59600.0
2010-04-08 14:55:00,62.69,62.69,62.63,62.64,75900.0,40.2007,40.2007,40.1622,40.1687,75900.0
2010-04-08 15:00:00,62.65,62.65,62.62,62.63,77300.0,40.1751,40.1751,40.1558,40.1622,77300.0
2010-04-08 15:05:00,62.62,62.64,62.58,62.61,105000.0,40.1558,40.1687,40.1302,40.1494,105000.0
2010-04-08 15:10:00,62.6,62.61,62.58,62.58,55900.0,40.143,40.1494,40.1302,40.1302,55900.0
2010-04-08 15:15:00,62.58,62.59,62.55,62.57,84400.0,40.1302,40.1366,40.1109,40.1238,84400.0
2010-04-08 15:20:00,62.57,62.6,62.55,62.6,81200.0,40.1238,40.143,40.1109,40.143,81200.0
2010-04-08 15:25:00,62.6,62.6,62.55,62.59,113500.0,40.143,40.143,40.1109,40.1366,113500.0
2010-04-08 15:30:00,62.6,62.61,62.57,62.58,105700.0,40.143,40.1494,40.1238,40.1302,105700.0
2010-04-08 15:35:00,62.58,62.63,62.57,62.6,163100.0,40.1302,40.1622,40.1238,40.143,163100.0
2010-04-08 15:40:00,62.6,62.61,62.55,62.57,131500.0,40.143,40.1494,40.1109,40.1238,131500.0
2010-04-08 15:45:00,62.56,62.6,62.54,62.58,174300.0,40.1174,40.143,40.1045,40.1302,174300.0
2010-04-08 15:50:00,62.59,62.6,62.56,62.57,183700.0,40.1366,40.143,40.1174,40.1238,183700.0
2010-04-08 15:55:00,62.57,62.6,62.56,62.58,334000.0,40.1238,40.143,40.1174,40.1302,334000.0
2010-04-09 09:30:00,62.57,62.74,62.51,62.71,215900.0,40.1238,40.2328,40.0853,40.2135,215900.0
2010-04-09 09:35:00,62.73,62.9,62.63,62.88,223200.0,40.2264,40.3354,40.1622,40.3226,223200.0
2010-04-09 09:40:00,62.88,63.0,62.87,62.94,245700.0,40.3226,40.3995,40.3162,40.361,245700.0
2010-04-09 09:45:00,62.95,62.95,62.86,62.86,113100.0,40.3675,40.3675,40.3097,40.3097,113100.0
2010-04-09 09:50:00,62.87,62.9,62.84,62.87,151300.0,40.3162,40.3354,40.2969,40.3162,151300.0
2010-04-09 09:55:00,62.87,62.89,62.8,62.87,108000.0,40.3162,40.329,40.2713,40.3162,108000.0
2010-04-09 10:00:00,62.87,62.97,62.84,62.95,159700.0,40.3162,40.3803,40.2969,40.3675,159700.0
2010-04-09 10:05:00,62.95,62.99,62.9,62.92,102500.0,40.3675,40.3931,40.3354,40.3482,102500.0
2010-04-09 10:10:00,62.92,62.92,62.76,62.78,148000.0,40.3482,40.3482,40.2456,40.2584,148000.0
2010-04-09 10:15:00,62.78,62.8,62.65,62.65,153100.0,40.2584,40.2713,40.1751,40.1751,153100.0
2010-04-09 10:20:00,62.66,62.68,62.55,62.62,291800.0,40.1815,40.1943,40.1109,40.1558,291800.0
2010-04-09 10:25:00,62.61,62.68,62.52,62.62,211200.0,40.1494,40.1943,40.0917,40.1558,211200.0
2010-04-09 10:30:00,62.61,62.66,62.6,62.64,84600.0,40.1494,40.1815,40.143,40.1687,84600.0
2010-04-09 10:35:00,62.64,62.72,62.64,62.69,88400.0,40.1687,40.22,40.1687,40.2007,88400.0
2010-04-09 10:40:00,62.69,62.7,62.6,62.6,92300.0,40.2007,40.2071,40.143,40.143,92300.0
2010-04-09 10:45:00,62.6,62.61,62.58,62.6,81800.0,40.143,40.1494,40.1302,40.143,81800.0
2010-04-09 10:50:00,62.59,62.71,62.59,62.7,164700.0,40.1366,40.2135,40.1366,40.2071,164700.0
2010-04-09 10:55:00,62.7,62.72,62.65,62.69,67900.0,40.2071,40.22,40.1751,40.2007,67900.0
2010-04-09 11:00:00,62.69,62.77,62.69,62.75,53700.0,40.2007,40.252,40.2007,40.2392,53700.0
2010-04-09 11:05:00,62.76,62.76,62.65,62.7,62800.0,40.2456,40.2456,40.1751,40.2071,62800.0
2010-04-09 11:10:00,62.7,62.78,62.69,62.77,55700.0,40.2071,40.2584,40.2007,40.252,55700.0
2010-04-09 11:15:00,62.77,62.79,62.75,62.75,55900.0,40.252,40.2648,40.2392,40.2392,55900.0
2010-04-09 11:20:00,62.75,62.79,62.74,62.77,62000.0,40.2392,40.2648,40.2328,40.252,62000.0
2010-04-09 11:25:00,62.78,62.8,62.77,62.79,79500.0,40.2584,40.2713,40.252,40.2648,79500.0
2010-04-09 11:30:00,62.79,62.82,62.77,62.81,62700.0,40.2648,40.2841,40.252,40.2777,62700.0
2010-04-09 11:35:00,62.81,62.88,62.8,62.88,55500.0,40.2777,40.3226,40.2713,40.3226,55500.0
2010-04-09 11:40:00,62.88,62.95,62.87,62.93,90900.0,40.3226,40.3675,40.3162,40.3546,90900.0
2010-04-09 11:45:00,62.92,62.92,62.81,62.82,68400.0,40.3482,40.3482,40.2777,40.2841,68400.0
2010-04-09 11:50:00,62.82,62.89,62.8,62.86,46000.0,40.2841,40.329,40.2713,40.3097,46000.0
2010-04-09 11:55:00,62.85,62.88,62.81,62.85,67400.0,40.3033,40.3226,40.2777,40.3033,67400.0
2010-04-09 12:00:00,62.85,62.86,62.79,62.84,59700.0,40.3033,40.3097,40.2648,40.2969,59700.0
2010-04-09 12:05:00,62.83,62.86,62.82,62.85,41800.0,40.2905,40.3097,40.2841,40.3033,41800.0
2010-04-09 12:10:00,62.85,62.9,62.84,62.87,90600.0,40.3033,40.3354,40.2969,40.3162,90600.0
2010-04-09 12:15:00,62.87,62.88,62.86,62.86,49700.0,40.3162,40.3226,40.3097,40.3097,49700.0
2010-04-09 12:20:00,62.86,62.87,62.83,62.85,72400.0,40.3097,40.3162,40.2905,40.3033,72400.0
2010-04-09 12:25:00,62.85,62.89,62.82,62.83,114800.0,40.3033,40.329,40.2841,40.2905,114800.0
2010-04-09 12:30:00,62.83,62.85,62.8,62.82,96600.0,40.2905,40.3033,40.2713,40.2841,96600.0
2010-04-09 12:35:00,62.81,62.84,62.8,62.8,48800.0,40.2777,40.2969,40.2713,40.2713,48800.0
2010-04-09 12:40:00,62.81,62.85,62.81,62.84,46500.0,40.2777,40.3033,40.2777,40.2969,46500.0
2010-04-09 12:45:00,62.84,62.84,62.8,62.82,40600.0,40.2969,40.2969,40.2713,40.2841,40600.0
2010-04-09 12:50:00,62.82,62.85,62.8,62.85,47600.0,40.2841,40.3033,40.2713,40.3033,47600.0
2010-04-09 12:55:00,62.85,62.88,62.82,62.83,37300.0,40.3033,40.3226,40.2841,40.2905,37300.0
2010-04-09 13:00:00,62.82,62.85,62.8,62.82,42800.0,40.2841,40.3033,40.2713,40.2841,42800.0
2010-04-09 13:05:00,62.82,62.84,62.78,62.82,64000.0,40.2841,40.2969,40.2584,40.2841,64000.0
2010-04-09 13:10:00,62.83,62.86,62.81,62.84,74300.0,40.2905,40.3097,40.2777,40.2969,74300.0
2010-04-09 13:15:00,62.84,62.85,62.81,62.82,48700.0,40.2969,40.3033,40.2777,40.2841,48700.0
2010-04-09 13:20:00,62.82,62.83,62.74,62.75,596100.0,40.2841,40.2905,40.2328,40.2392,596100.0
2010-04-09 13:25:00,62.76,62.81,62.75,62.77,60500.0,40.2456,40.2777,40.2392,40.252,60500.0
2010-04-09 13:30:00,62.76,62.77,62.75,62.77,31800.0,40.2456,40.252,40.2392,40.252,31800.0
2010-04-09 13:35:00,62.77,62.8,62.72,62.73,103000.0,40.252,40.2713,40.22,40.2264,103000.0
2010-04-09 13:40:00,62.72,62.77,62.72,62.76,80300.0,40.22,40.252,40.22,40.2456,80300.0
2010-04-09 13:45:00,62.77,62.82,62.76,62.79,84700.0,40.252,40.2841,40.2456,40.2648,84700.0
2010-04-09 13:50:00,62.79,62.79,62.74,62.74,54200.0,40.2648,40.2648,40.2328,40.2328,54200.0
2010-04-09 13:55:00,62.75,62.75,62.67,62.68,185900.0,40.2392,40.2392,40.1879,40.1943,185900.0
2010-04-09 14:00:00,62.67,62.67,62.61,62.64,98400.0,40.1879,40.1879,40.1494,40.1687,98400.0
2010-04-09 14:05:00,62.65,62.66,62.62,62.65,100000.0,40.1751,40.1815,40.1558,40.1751,100000.0
2010-04-09 14:10:00,62.65,62.67,62.64,62.64,113800.0,40.1751,40.1879,40.1687,40.1687,113800.0
2010-04-09 14:15:00,62.65,62.66,62.64,62.65,59300.0,40.1751,40.1815,40.1687,40.1751,59300.0
2010-04-09 14:20:00,62.66,62.66,62.61,62.62,91700.0,40.1815,40.1815,40.1494,40.1558,91700.0
2010-04-09 14:25:00,62.61,62.64,62.6,62.61,85100.0,40.1494,40.1687,40.143,40.1494,85100.0
2010-04-09 14:30:00,62.61,62.61,62.58,62.59,64600.0,40.1494,40.1494,40.1302,40.1366,64600.0
2010-04-09 14:35:00,62.59,62.64,62.58,62.64,68500.0,40.1366,40.1687,40.1302,40.1687,68500.0
2010-04-09 14:40:00,62.64,62.65,62.63,62.65,35800.0,40.1687,40.1751,40.1622,40.1751,35800.0
2010-04-09 14:45:00,62.65,62.68,62.63,62.64,84300.0,40.1751,40.1943,40.1622,40.1687,84300.0
2010-04-09 14:50:00,62.63,62.64,62.62,62.63,39300.0,40.1622,40.1687,40.1558,40.1622,39300.0
2010-04-09 14:55:00,62.63,62.64,62.56,62.58,111300.0,40.1622,40.1687,40.1174,40.1302,111300.0
2010-04-09 15:00:00,62.59,62.64,62.58,62.63,66500.0,40.1366,40.1687,40.1302,40.1622,66500.0
2010-04-09 15:05:00,62.64,62.64,62.61,62.63,71700.0,40.1687,40.1687,40.1494,40.1622,71700.0
2010-04-09 15:10:00,62.64,62.64,62.57,62.58,77900.0,40.1687,40.1687,40.1238,40.1302,77900.0
2010-04-09 15:15:00,62.59,62.62,62.58,62.61,70800.0,40.1366,40.1558,40.1302,40.1494,70800.0
2010-04-09 15:20:00,62.61,62.63,62.6,62.62,78000.0,40.1494,40.1622,40.143,40.1558,78000.0
2010-04-09 15:25:00,62.63,62.66,62.6,62.66,100100.0,40.1622,40.1815,40.143,40.1815,100100.0
2010-04-09 15:30:00,62.66,62.69,62.65,62.68,84300.0,40.1815,40.2007,40.1751,40.1943,84300.0
2010-04-09 15:35:00,62.69,62.69,62.68,62.69,75600.0,40.2007,40.2007,40.1943,40.2007,75600.0
2010-04-09 15:40:00,62.68,62.69,62.63,62.65,107200.0,40.1943,40.2007,40.1622,40.1751,107200.0
2010-04-09 15:45:00,62.65,62.7,62.65,62.67,242700.0,40.1751,40.2071,40.1751,40.1879,242700.0
2010-04-09 15:50:00,62.67,62.76,62.66,62.75,206700.0,40.1879,40.2456,40.1815,40.2392,206700.0
2010-04-09 15:55:00,62.75,62.76,62.73,62.75,259700.0,40.2392,40.2456,40.2264,40.2392,259700.0
2010-04-12 09:30:00,62.45,62.59,62.41,62.57,458900.0,40.0468,40.1366,40.0212,40.1238,458900.0
2010-04-12 09:35:00,62.57,62.63,62.55,62.58,186700.0,40.1238,40.1622,40.1109,40.1302,186700.0
2010-04-12 09:40:00,62.58,62.84,62.58,62.83,206300.0,40.1302,40.2969,40.1302,40.2905,206300.0
2010-04-12 09:45:00,62.83,62.87,62.71,62.82,156200.0,40.2905,40.3162,40.2135,40.2841,156200.0
2010-04-12 09:50:00,62.82,62.84,62.72,62.79,104500.0,40.2841,40.2969,40.22,40.2648,104500.0
2010-04-12 09:55:00,62.79,62.84,62.77,62.79,78800.0,40.2648,40.2969,40.252,40.2648,78800.0
2010-04-12 10:00:00,62.78,62.84,62.71,62.72,301700.0,40.2584,40.2969,40.2135,40.22,301700.0
2010-04-12 10:05:00,62.73,62.81,62.71,62.71,64300.0,40.2264,40.2777,40.2135,40.2135,64300.0
2010-04-12 10:10:00,62.72,62.8,62.71,62.8,74800.0,40.22,40.2713,40.2135,40.2713,74800.0
2010-04-12 10:15:00,62.8,62.8,62.73,62.74,64700.0,40.2713,40.2713,40.2264,40.2328,64700.0
2010-04-12 10:20:00,62.75,62.87,62.75,62.87,95600.0,40.2392,40.3162,40.2392,40.3162,95600.0
2010-04-12 10:25:00,62.86,62.89,62.85,62.89,62400.0,40.3097,40.329,40.3033,40.329,62400.0
2010-04-12 10:30:00,62.89,62.89,62.87,62.88,59800.0,40.329,40.329,40.3162,40.3226,59800.0
2010-04-12 10:35:00,62.87,62.88,62.85,62.86,54800.0,40.3162,40.3226,40.3033,40.3097,54800.0
2010-04-12 10:40:00,62.86,62.97,62.85,62.97,124700.0,40.3097,40.3803,40.3033,40.3803,124700.0
2010-04-12 10:45:00,62.96,62.98,62.89,62.89,88300.0,40.3739,40.3867,40.329,40.329,88300.0
2010-04-12 10:50:00,62.89,62.95,62.89,62.91,104700.0,40.329,40.3675,40.329,40.3418,104700.0
2010-04-12 10:55:00,62.91,62.93,62.9,62.92,80700.0,40.3418,40.3546,40.3354,40.3482,80700.0
2010-04-12 11:00:00,62.92,62.92,62.85,62.85,41200.0,40.3482,40.3482,40.3033,40.3033,41200.0
2010-04-12 11:05:00,62.86,62.86,62.84,62.84,33700.0,40.3097,40.3097,40.2969,40.2969,33700.0
2010-04-12 11:10:00,62.85,62.85,62.82,62.83,65000.0,40.3033,40.3033,40.2841,40.2905,65000.0
2010-04-12 11:15:00,62.82,62.84,62.74,62.78,74500.0,40.2841,40.2969,40.2328,40.2584,74500.0
2010-04-12 11:20:00,62.77,62.78,62.72,62.77,57700.0,40.252,40.2584,40.22,40.252,57700.0
2010-04-12 11:25:00,62.77,62.81,62.76,62.77,55000.0,40.252,40.2777,40.2456,40.252,55000.0
2010-04-12 11:30:00,62.77,62.79,62.73,62.77,45600.0,40.252,40.2648,40.2264,40.252,45600.0
2010-04-12 11:35:00,62.77,62.81,62.76,62.79,142900.0,40.252,40.2777,40.2456,40.2648,142900.0
2010-04-12 11:40:00,62.79,62.81,62.77,62.79,36600.0,40.2648,40.2777,40.252,40.2648,36600.0
2010-04-12 11:45:00,62.79,62.81,62.76,62.78,70900.0,40.2648,40.2777,40.2456,40.2584,70900.0
2010-04-12 11:50:00,62.78,62.8,62.76,62.77,30100.0,40.2584,40.2713,40.2456,40.252,30100.0
2010-04-12 11:55:00,62.77,62.78,62.75,62.78,49100.0,40.252,40.2584,40.2392,40.2584,49100.0
2010-04-12 12:00:00,62.78,62.8,62.76,62.77,36300.0,40.2584,40.2713,40.2456,40.252,36300.0
2010-04-12 12:05:00,62.76,62.79,62.75,62.78,63100.0,40.2456,40.2648,40.2392,40.2584,63100.0
2010-04-12 12:10:00,62.77,62.81,62.77,62.81,19900.0,40.252,40.2777,40.252,40.2777,19900.0
2010-04-12 12:15:00,62.81,62.81,62.75,62.79,27900.0,40.2777,40.2777,40.2392,40.2648,27900.0
2010-04-12 12:20:00,62.79,62.84,62.78,62.82,50100.0,40.2648,40.2969,40.2584,40.2841,50100.0
2010-04-12 12:25:00,62.81,62.86,62.81,62.85,54900.0,40.2777,40.3097,40.2777,40.3033,54900.0
2010-04-12 12:30:00,62.86,62.89,62.86,62.88,21400.0,40.3097,40.329,40.3097,40.3226,21400.0
2010-04-12 12:35:00,62.88,62.89,62.83,62.84,32300.0,40.3226,40.329,40.2905,40.2969,32300.0
2010-04-12 12:40:00,62.84,62.86,62.82,62.82,31000.0,40.2969,40.3097,40.2841,40.2841,31000.0
2010-04-12 12:45:00,62.82,62.85,62.82,62.83,29800.0,40.2841,40.3033,40.2841,40.2905,29800.0
2010-04-12 12:50:00,62.83,62.85,62.81,62.85,33000.0,40.2905,40.3033,40.2777,40.3033,33000.0
2010-04-12 12:55:00,62.86,62.87,62.83,62.85,44400.0,40.3097,40.3162,40.2905,40.3033,44400.0
2010-04-12 13:00:00,62.86,62.88,62.83,62.85,70900.0,40.3097,40.3226,40.2905,40.3033,70900.0
2010-04-12 13:05:00,62.85,62.88,62.82,62.83,74900.0,40.3033,40.3226,40.2841,40.2905,74900.0
2010-04-12 13:10:00,62.84,62.85,62.79,62.8,57700.0,40.2969,40.3033,40.2648,40.2713,57700.0
2010-04-12 13:15:00,62.8,62.81,62.79,62.81,17700.0,40.2713,40.2777,40.2648,40.2777,17700.0
2010-04-12 13:20:00,62.81,62.84,62.81,62.83,50300.0,40.2777,40.2969,40.2777,40.2905,50300.0
2010-04-12 13:25:00,62.84,62.87,62.78,62.8,45700.0,40.2969,40.3162,40.2584,40.2713,45700.0
2010-04-12 13:30:00,62.79,62.86,62.79,62.82,53300.0,40.2648,40.3097,40.2648,40.2841,53300.0
2010-04-12 13:35:00,62.81,62.86,62.79,62.84,33600.0,40.2777,40.3097,40.2648,40.2969,33600.0
2010-04-12 13:40:00,62.83,62.84,62.8,62.81,29100.0,40.2905,40.2969,40.2713,40.2777,29100.0
2010-04-12 13:45:00,62.81,62.82,62.79,62.8,35000.0,40.2777,40.2841,40.2648,40.2713,35000.0
2010-04-12 13:50:00,62.79,62.81,62.75,62.75,47000.0,40.2648,40.2777,40.2392,40.2392,47000.0
2010-04-12 13:55:00,62.75,62.78,62.74,62.75,57000.0,40.2392,40.2584,40.2328,40.2392,57000.0
2010-04-12 14:00:00,62.75,62.79,62.74,62.74,43400.0,40.2392,40.2648,40.2328,40.2328,43400.0
2010-04-12 14:05:00,62.75,62.77,62.74,62.76,37300.0,40.2392,40.252,40.2328,40.2456,37300.0
2010-04-12 14:10:00,62.76,62.79,62.75,62.75,37900.0,40.2456,40.2648,40.2392,40.2392,37900.0
2010-04-12 14:15:00,62.76,62.8,62.76,62.77,41800.0,40.2456,40.2713,40.2456,40.252,41800.0
2010-04-12 14:20:00,62.77,62.8,62.75,62.8,54000.0,40.252,40.2713,40.2392,40.2713,54000.0
2010-04-12 14:25:00,62.79,62.82,62.78,62.81,49100.0,40.2648,40.2841,40.2584,40.2777,49100.0
2010-04-12 14:30:00,62.8,62.81,62.76,62.77,57700.0,40.2713,40.2777,40.2456,40.252,57700.0
2010-04-12 14:35:00,62.76,62.8,62.76,62.76,35700.0,40.2456,40.2713,40.2456,40.2456,35700.0
2010-04-12 14:40:00,62.76,62.81,62.74,62.8,91100.0,40.2456,40.2777,40.2328,40.2713,91100.0
2010-04-12 14:45:00,62.8,62.8,62.74,62.78,93100.0,40.2713,40.2713,40.2328,40.2584,93100.0
2010-04-12 14:50:00,62.79,62.8,62.78,62.8,22400.0,40.2648,40.2713,40.2584,40.2713,22400.0
2010-04-12 14:55:00,62.8,62.81,62.77,62.78,49800.0,40.2713,40.2777,40.252,40.2584,49800.0
2010-04-12 15:00:00,62.78,62.79,62.74,62.74,77400.0,40.2584,40.2648,40.2328,40.2328,77400.0
2010-04-12 15:05:00,62.74,62.82,62.73,62.79,89300.0,40.2328,40.2841,40.2264,40.2648,89300.0
2010-04-12 15:10:00,62.8,62.81,62.77,62.81,30900.0,40.2713,40.2777,40.252,40.2777,30900.0
2010-04-12 15:15:00,62.8,62.82,62.77,62.81,64300.0,40.2713,40.2841,40.252,40.2777,64300.0
2010-04-12 15:20:00,62.81,62.82,62.73,62.75,86100.0,40.2777,40.2841,40.2264,40.2392,86100.0
2010-04-12 15:25:00,62.74,62.76,62.72,62.74,61500.0,40.2328,40.2456,40.22,40.2328,61500.0
2010-04-12 15:30:00,62.73,62.74,62.7,62.7,87500.0,40.2264,40.2328,40.2071,40.2071,87500.0
2010-04-12 15:35:00,62.7,62.77,62.7,62.74,87500.0,40.2071,40.252,40.2071,40.2328,87500.0
2010-04-12 15:40:00,62.74,62.8,62.74,62.8,134500.0,40.2328,40.2713,40.2328,40.2713,134500.0
2010-04-12 15:45:00,62.8,62.82,62.73,62.77,267900.0,40.2713,40.2841,40.2264,40.252,267900.0
2010-04-12 15:50:00,62.77,62.8,62.74,62.77,168000.0,40.252,40.2713,40.2328,40.252,168000.0
2010-04-12 15:55:00,62.77,62.77,62.68,62.72,655000.0,40.252,40.252,40.1943,40.22,655000.0
2010-04-13 09:30:00,62.6,62.74,62.6,62.74,219300.0,40.143,40.2328,40.143,40.2328,219300.0
2010-04-13 09:35:00,62.73,62.74,62.64,62.69,118000.0,40.2264,40.2328,40.1687,40.2007,118000.0
2010-04-13 09:40:00,62.7,62.74,62.66,62.73,59100.0,40.2071,40.2328,40.1815,40.2264,59100.0
2010-04-13 09:45:00,62.73,62.73,62.58,62.7,176200.0,40.2264,40.2264,40.1302,40.2071,176200.0
2010-04-13 09:50:00,62.69,62.8,62.64,62.8,166000.0,40.2007,40.2713,40.1687,40.2713,166000.0
2010-04-13 09:55:00,62.8,62.82,62.75,62.78,120500.0,40.2713,40.2841,40.2392,40.2584,120500.0
2010-04-13 10:00:00,62.78,62.79,62.71,62.71,78400.0,40.2584,40.2648,40.2135,40.2135,78400.0
2010-04-13 10:05:00,62.72,62.76,62.71,62.75,93300.0,40.22,40.2456,40.2135,40.2392,93300.0
2010-04-13 10:10:00,62.76,62.84,62.75,62.81,63300.0,40.2456,40.2969,40.2392,40.2777,63300.0
2010-04-13 10:15:00,62.81,62.86,62.8,62.82,86300.0,40.2777,40.3097,40.2713,40.2841,86300.0
2010-04-13 10:20:00,62.81,62.81,62.72,62.72,70200.0,40.2777,40.2777,40.22,40.22,70200.0
2010-04-13 10:25:00,62.72,62.74,62.68,62.7,69500.0,40.22,40.2328,40.1943,40.2071,69500.0
2010-04-13 10:30:00,62.71,62.72,62.67,62.69,64200.0,40.2135,40.22,40.1879,40.2007,64200.0
2010-04-13 10:35:00,62.69,62.7,62.67,62.7,59800.0,40.2007,40.2071,40.1879,40.2071,59800.0
2010-04-13 10:40:00,62.69,62.74,62.68,62.71,125200.0,40.2007,40.2328,40.1943,40.2135,125200.0
2010-04-13 10:45:00,62.71,62.79,62.69,62.78,77400.0,40.2135,40.2648,40.2007,40.2584,77400.0
2010-04-13 10:50:00,62.78,62.9,62.77,62.88,62200.0,40.2584,40.3354,40.252,40.3226,62200.0
2010-04-13 10:55:00,62.89,62.89,62.82,62.83,64800.0,40.329,40.329,40.2841,40.2905,64800.0
2010-04-13 11:00:00,62.83,62.93,62.83,62.92,62200.0,40.2905,40.3546,40.2905,40.3482,62200.0
2010-04-13 11:05:00,62.92,62.94,62.89,62.9,72900.0,40.3482,40.361,40.329,40.3354,72900.0
2010-04-13 11:10:00,62.89,62.91,62.87,62.91,77500.0,40.329,40.3418,40.3162,40.3418,77500.0
2010-04-13 11:15:00,62.92,62.96,62.92,62.96,40100.0,40.3482,40.3739,40.3482,40.3739,40100.0
2010-04-13 11:20:00,62.96,62.98,62.95,62.97,92500.0,40.3739,40.3867,40.3675,40.3803,92500.0
2010-04-13 11:25:00,62.97,63.0,62.93,62.95,81400.0,40.3803,40.3995,40.3546,40.3675,81400.0
2010-04-13 11:30:00,62.95,62.99,62.93,62.98,46800.0,40.3675,40.3931,40.3546,40.3867,46800.0
2010-04-13 11:35:00,62.99,63.0,62.98,62.99,68800.0,40.3931,40.3995,40.3867,40.3931,68800.0
2010-04-13 11:40:00,62.98,62.99,62.96,62.96,23400.0,40.3867,40.3931,40.3739,40.3739,23400.0
2010-04-13 11:45:00,62.96,63.0,62.94,62.97,68200.0,40.3739,40.3995,40.361,40.3803,68200.0
2010-04-13 11:50:00,62.97,62.98,62.93,62.96,58700.0,40.3803,40.3867,40.3546,40.3739,58700.0
2010-04-13 11:55:00,62.96,62.98,62.96,62.98,44800.0,40.3739,40.3867,40.3739,40.3867,44800.0
2010-04-13 12:00:00,62.98,62.98,62.94,62.94,52000.0,40.3867,40.3867,40.361,40.361,52000.0
2010-04-13 12:05:00,62.94,62.96,62.94,62.95,28500.0,40.361,40.3739,40.361,40.3675,28500.0
2010-04-13 12:10:00,62.96,62.97,62.91,62.91,55500.0,40.3739,40.3803,40.3418,40.3418,55500.0
2010-04-13 12:15:00,62.92,62.99,62.92,62.98,96800.0,40.3482,40.3931,40.3482,40.3867,96800.0
2010-04-13 12:20:00,62.98,63.0,62.96,63.0,63200.0,40.3867,40.3995,40.3739,40.3995,63200.0
2010-04-13 12:25:00,62.99,63.06,62.99,63.01,101900.0,40.3931,40.438,40.3931,40.4059,101900.0
2010-04-13 12:30:00,63.01,63.03,63.01,63.01,56600.0,40.4059,40.4188,40.4059,40.4059,56600.0
2010-04-13 12:35:00,63.01,63.02,62.96,62.97,75600.0,40.4059,40.4123,40.3739,40.3803,75600.0
2010-04-13 12:40:00,62.96,62.97,62.91,62.94,42600.0,40.3739,40.3803,40.3418,40.361,42600.0
2010-04-13 12:45:00,62.94,62.96,62.92,62.96,41300.0,40.361,40.3739,40.3482,40.3739,41300.0
2010-04-13 12:50:00,62.96,62.97,62.89,62.95,116600.0,40.3739,40.3803,40.329,40.3675,116600.0
2010-04-13 12:55:00,62.95,63.03,62.93,62.97,190600.0,40.3675,40.4188,40.3546,40.3803,190600.0
2010-04-13 13:00:00,62.97,63.03,62.97,63.02,75000.0,40.3803,40.4188,40.3803,40.4123,75000.0
2010-04-13 13:05:00,63.01,63.05,63.01,63.04,60800.0,40.4059,40.4316,40.4059,40.4252,60800.0
2010-04-13 13:10:00,63.04,63.07,63.03,63.04,102400.0,40.4252,40.4444,40.4188,40.4252,102400.0
2010-04-13 13:15:00,63.04,63.07,63.01,63.02,66700.0,40.4252,40.4444,40.4059,40.4123,66700.0
2010-04-13 13:20:00,63.03,63.04,62.98,63.04,70600.0,40.4188,40.4252,40.3867,40.4252,70600.0
2010-04-13 13:25:00,63.03,63.04,62.98,62.98,58100.0,40.4188,40.4252,40.3867,40.3867,58100.0
2010-04-13 13:30:00,62.97,63.07,62.97,63.07,45600.0,40.3803,40.4444,40.3803,40.4444,45600.0
2010-04-13 13:35:00,63.07,63.09,63.06,63.09,52400.0,40.4444,40.4572,40.438,40.4572,52400.0
2010-04-13 13:40:00,63.09,63.15,63.08,63.14,105000.0,40.4572,40.4957,40.4508,40.4893,105000.0
2010-04-13 13:45:00,63.14,63.15,63.1,63.15,80500.0,40.4893,40.4957,40.4636,40.4957,80500.0
2010-04-13 13:50:00,63.14,63.22,63.14,63.22,97900.0,40.4893,40.5406,40.4893,40.5406,97900.0
2010-04-13 13:55:00,63.22,63.26,63.21,63.25,86600.0,40.5406,40.5662,40.5342,40.5598,86600.0
2010-04-13 14:00:00,63.26,63.26,63.21,63.21,56700.0,40.5662,40.5662,40.5342,40.5342,56700.0
2010-04-13 14:05:00,63.21,63.25,63.19,63.19,110400.0,40.5342,40.5598,40.5214,40.5214,110400.0
2010-04-13 14:10:00,63.19,63.19,63.14,63.16,56300.0,40.5214,40.5214,40.4893,40.5021,56300.0
2010-04-13 14:15:00,63.16,63.17,63.12,63.12,71300.0,40.5021,40.5085,40.4765,40.4765,71300.0
2010-04-13 14:20:00,63.12,63.12,63.06,63.1,61500.0,40.4765,40.4765,40.438,40.4636,61500.0
2010-04-13 14:25:00,63.1,63.11,63.06,63.06,70200.0,40.4636,40.4701,40.438,40.438,70200.0
2010-04-13 14:30:00,63.07,63.1,63.04,63.1,71600.0,40.4444,40.4636,40.4252,40.4636,71600.0
2010-04-13 14:35:00,63.1,63.12,63.08,63.1,64200.0,40.4636,40.4765,40.4508,40.4636,64200.0
2010-04-13 14:40:00,63.1,63.17,63.09,63.16,119800.0,40.4636,40.5085,40.4572,40.5021,119800.0
2010-04-13 14:45:00,63.15,63.21,63.15,63.2,56300.0,40.4957,40.5342,40.4957,40.5278,56300.0
2010-04-13 14:50:00,63.21,63.25,63.2,63.23,86600.0,40.5342,40.5598,40.5278,40.547,86600.0
2010-04-13 14:55:00,63.23,63.25,63.23,63.23,113300.0,40.547,40.5598,40.547,40.547,113300.0
2010-04-13 15:00:00,63.24,63.27,63.21,63.21,120800.0,40.5534,40.5727,40.5342,40.5342,120800.0
2010-04-13 15:05:00,63.21,63.24,63.2,63.24,92500.0,40.5342,40.5534,40.5278,40.5534,92500.0
2010-04-13 15:10:00,63.23,63.24,63.2,63.2,103300.0,40.547,40.5534,40.5278,40.5278,103300.0
2010-04-13 15:15:00,63.19,63.31,63.14,63.3,200600.0,40.5214,40.5983,40.4893,40.5919,200600.0
2010-04-13 15:20:00,63.3,63.34,63.26,63.31,134400.0,40.5919,40.6175,40.5662,40.5983,134400.0
2010-04-13 15:25:00,63.32,63.32,63.22,63.22,192300.0,40.6047,40.6047,40.5406,40.5406,192300.0
2010-04-13 15:30:00,63.22,63.24,63.17,63.17,149200.0,40.5406,40.5534,40.5085,40.5085,149200.0
2010-04-13 15:35:00,63.17,63.21,63.15,63.16,184900.0,40.5085,40.5342,40.4957,40.5021,184900.0
2010-04-13 15:40:00,63.15,63.16,63.12,63.16,212200.0,40.4957,40.5021,40.4765,40.5021,212200.0
2010-04-13 15:45:00,63.16,63.21,63.13,63.16,367600.0,40.5021,40.5342,40.4829,40.5021,367600.0
2010-04-13 15:50:00,63.16,63.2,63.15,63.15,390200.0,40.5021,40.5278,40.4957,40.4957,390200.0
2010-04-13 15:55:00,63.15,63.15,63.0,63.02,1021400.0,40.4957,40.4957,40.3995,40.4123,1021400.0
2010-04-14 09:30:00,62.92,63.05,62.71,62.8,421300.0,40.3482,40.4316,40.2135,40.2713,421300.0
2010-04-14 09:35:00,62.81,62.92,62.73,62.9,268200.0,40.2777,40.3482,40.2264,40.3354,268200.0
2010-04-14 09:40:00,62.9,62.99,62.88,62.92,99800.0,40.3354,40.3931,40.3226,40.3482,99800.0
2010-04-14 09:45:00,62.92,62.99,62.88,62.88,137400.0,40.3482,40.3931,40.3226,40.3226,137400.0
2010-04-14 09:50:00,62.88,63.13,62.87,63.12,166700.0,40.3226,40.4829,40.3162,40.4765,166700.0
2010-04-14 09:55:00,63.12,63.13,63.04,63.08,154000.0,40.4765,40.4829,40.4252,40.4508,154000.0
2010-04-14 10:00:00,63.09,63.09,62.98,63.04,91000.0,40.4572,40.4572,40.3867,40.4252,91000.0
2010-04-14 10:05:00,63.05,63.05,62.91,63.0,113300.0,40.4316,40.4316,40.3418,40.3995,113300.0
2010-04-14 10:10:00,62.99,63.0,62.85,62.88,129600.0,40.3931,40.3995,40.3033,40.3226,129600.0
2010-04-14 10:15:00,62.88,62.94,62.85,62.94,79600.0,40.3226,40.361,40.3033,40.361,79600.0
2010-04-14 10:20:00,62.94,62.99,62.92,62.96,112600.0,40.361,40.3931,40.3482,40.3739,112600.0
2010-04-14 10:25:00,62.96,63.06,62.96,63.05,49300.0,40.3739,40.438,40.3739,40.4316,49300.0
2010-04-14 10:30:00,63.06,63.09,63.02,63.02,67900.0,40.438,40.4572,40.4123,40.4123,67900.0
2010-04-14 10:35:00,63.03,63.07,63.0,63.01,140000.0,40.4188,40.4444,40.3995,40.4059,140000.0
2010-04-14 10:40:00,63.02,63.05,63.0,63.02,111100.0,40.4123,40.4316,40.3995,40.4123,111100.0
2010-04-14 10:45:00,63.02,63.05,63.0,63.03,138100.0,40.4123,40.4316,40.3995,40.4188,138100.0
2010-04-14 10:50:00,63.03,63.05,62.99,63.0,90300.0,40.4188,40.4316,40.3931,40.3995,90300.0
2010-04-14 10:55:00,63.0,63.07,63.0,63.05,148100.0,40.3995,40.4444,40.3995,40.4316,148100.0
2010-04-14 11:00:00,63.04,63.08,63.04,63.05,62800.0,40.4252,40.4508,40.4252,40.4316,62800.0
2010-04-14 11:05:00,63.04,63.06,63.01,63.04,81600.0,40.4252,40.438,40.4059,40.4252,81600.0
2010-04-14 11:10:00,63.03,63.06,63.03,63.04,47000.0,40.4188,40.438,40.4188,40.4252,47000.0
2010-04-14 11:15:00,63.04,63.06,63.03,63.04,68500.0,40.4252,40.438,40.4188,40.4252,68500.0
2010-04-14 11:20:00,63.04,63.05,63.03,63.04,88300.0,40.4252,40.4316,40.4188,40.4252,88300.0
2010-04-14 11:25:00,63.05,63.1,63.04,63.05,98500.0,40.4316,40.4636,40.4252,40.4316,98500.0
2010-04-14 11:30:00,63.06,63.06,63.01,63.02,69700.0,40.438,40.438,40.4059,40.4123,69700.0
2010-04-14 11:35:00,63.02,63.03,63.0,63.0,88700.0,40.4123,40.4188,40.3995,40.3995,88700.0
2010-04-14 11:40:00,63.01,63.06,63.0,63.02,62000.0,40.4059,40.438,40.3995,40.4123,62000.0
2010-04-14 11:45:00,63.02,63.03,62.96,62.96,84900.0,40.4123,40.4188,40.3739,40.3739,84900.0
2010-04-14 11:50:00,62.96,63.02,62.95,62.98,90100.0,40.3739,40.4123,40.3675,40.3867,90100.0
2010-04-14 11:55:00,62.98,63.02,62.95,63.01,61800.0,40.3867,40.4123,40.3675,40.4059,61800.0
2010-04-14 12:00:00,63.01,63.01,62.95,62.97,39300.0,40.4059,40.4059,40.3675,40.3803,39300.0
2010-04-14 12:05:00,62.96,62.97,62.9,62.9,82000.0,40.3739,40.3803,40.3354,40.3354,82000.0
2010-04-14 12:10:00,62.91,62.97,62.9,62.95,73100.0,40.3418,40.3803,40.3354,40.3675,73100.0
2010-04-14 12:15:00,62.95,62.97,62.94,62.94,51800.0,40.3675,40.3803,40.361,40.361,51800.0
2010-04-14 12:20:00,62.94,62.96,62.92,62.92,57700.0,40.361,40.3739,40.3482,40.3482,57700.0
2010-04-14 12:25:00,62.92,62.94,62.92,62.93,75000.0,40.3482,40.361,40.3482,40.3546,75000.0
2010-04-14 12:30:00,62.93,62.94,62.91,62.92,54300.0,40.3546,40.361,40.3418,40.3482,54300.0
2010-04-14 12:35:00,62.92,62.97,62.92,62.92,69000.0,40.3482,40.3803,40.3482,40.3482,69000.0
2010-04-14 12:40:00,62.92,62.93,62.86,62.87,56400.0,40.3482,40.3546,40.3097,40.3162,56400.0
2010-04-14 12:45:00,62.87,62.93,62.86,62.93,43900.0,40.3162,40.3546,40.3097,40.3546,43900.0
2010-04-14 12:50:00,62.92,62.95,62.88,62.94,59200.0,40.3482,40.3675,40.3226,40.361,59200.0
2010-04-14 12:55:00,62.95,62.98,62.94,62.97,34200.0,40.3675,40.3867,40.361,40.3803,34200.0
2010-04-14 13:00:00,62.97,63.0,62.93,62.93,83400.0,40.3803,40.3995,40.3546,40.3546,83400.0
2010-04-14 13:05:00,62.94,62.94,62.89,62.92,57400.0,40.361,40.361,40.329,40.3482,57400.0
2010-04-14 13:10:00,62.92,62.97,62.91,62.97,29900.0,40.3482,40.3803,40.3418,40.3803,29900.0
2010-04-14 13:15:00,62.97,63.0,62.96,62.98,75400.0,40.3803,40.3995,40.3739,40.3867,75400.0
2010-04-14 13:20:00,62.98,63.0,62.95,62.96,44500.0,40.3867,40.3995,40.3675,40.3739,44500.0
2010-04-14 13:25:00,62.96,63.03,62.96,63.01,62800.0,40.3739,40.4188,40.3739,40.4059,62800.0
2010-04-14 13:30:00,63.02,63.03,62.95,62.97,60100.0,40.4123,40.4188,40.3675,40.3803,60100.0
2010-04-14 13:35:00,62.98,63.01,62.94,62.95,54000.0,40.3867,40.4059,40.361,40.3675,54000.0
2010-04-14 13:40:00,62.95,62.98,62.92,62.92,55900.0,40.3675,40.3867,40.3482,40.3482,55900.0
2010-04-14 13:45:00,62.92,62.96,62.92,62.96,44400.0,40.3482,40.3739,40.3482,40.3739,44400.0
2010-04-14 13:50:00,62.96,62.97,62.93,62.95,34500.0,40.3739,40.3803,40.3546,40.3675,34500.0
2010-04-14 13:55:00,62.94,62.97,62.91,62.92,46100.0,40.361,40.3803,40.3418,40.3482,46100.0
2010-04-14 14:00:00,62.92,62.99,62.91,62.97,68200.0,40.3482,40.3931,40.3418,40.3803,68200.0
2010-04-14 14:05:00,62.97,62.99,62.94,62.94,52100.0,40.3803,40.3931,40.361,40.361,52100.0
2010-04-14 14:10:00,62.94,62.99,62.94,62.96,47900.0,40.361,40.3931,40.361,40.3739,47900.0
2010-04-14 14:15:00,62.95,62.97,62.94,62.94,33800.0,40.3675,40.3803,40.361,40.361,33800.0
2010-04-14 14:20:00,62.94,63.01,62.94,62.99,65700.0,40.361,40.4059,40.361,40.3931,65700.0
2010-04-14 14:25:00,62.99,62.99,62.87,62.95,43200.0,40.3931,40.3931,40.3162,40.3675,43200.0
2010-04-14 14:30:00,62.95,63.01,62.94,62.99,73600.0,40.3675,40.4059,40.361,40.3931,73600.0
2010-04-14 14:35:00,62.99,62.99,62.93,62.96,122000.0,40.3931,40.3931,40.3546,40.3739,122000.0
2010-04-14 14:40:00,62.97,63.02,62.97,63.02,58900.0,40.3803,40.4123,40.3803,40.4123,58900.0
2010-04-14 14:45:00,63.02,63.03,63.0,63.03,72000.0,40.4123,40.4188,40.3995,40.4188,72000.0
2010-04-14 14:50:00,63.02,63.07,62.99,63.01,173500.0,40.4123,40.4444,40.3931,40.4059,173500.0
2010-04-14 14:55:00,63.0,63.08,63.0,63.05,118800.0,40.3995,40.4508,40.3995,40.4316,118800.0
2010-04-14 15:00:00,63.06,63.09,63.05,63.05,97000.0,40.438,40.4572,40.4316,40.4316,97000.0
2010-04-14 15:05:00,63.06,63.06,63.04,63.05,64400.0,40.438,40.438,40.4252,40.4316,64400.0
2010-04-14 15:10:00,63.05,63.08,63.05,63.07,59800.0,40.4316,40.4508,40.4316,40.4444,59800.0
2010-04-14 15:15:00,63.07,63.08,63.04,63.06,55800.0,40.4444,40.4508,40.4252,40.438,55800.0
2010-04-14 15:20:00,63.05,63.06,63.01,63.04,66700.0,40.4316,40.438,40.4059,40.4252,66700.0
2010-04-14 15:25:00,63.04,63.07,63.03,63.07,73600.0,40.4252,40.4444,40.4188,40.4444,73600.0
2010-04-14 15:30:00,63.07,63.11,63.06,63.1,80600.0,40.4444,40.4701,40.438,40.4636,80600.0
2010-04-14 15:35:00,63.09,63.14,63.09,63.12,149900.0,40.4572,40.4893,40.4572,40.4765,149900.0
2010-04-14 15:40:00,63.12,63.16,63.1,63.15,102500.0,40.4765,40.5021,40.4636,40.4957,102500.0
2010-04-14 15:45:00,63.16,63.2,63.15,63.2,106100.0,40.5021,40.5278,40.4957,40.5278,106100.0
2010-04-14 15:50:00,63.2,63.21,63.17,63.2,199500.0,40.5278,40.5342,40.5085,40.5278,199500.0
2010-04-14 15:55:00,63.19,63.23,63.19,63.21,335200.0,40.5214,40.547,40.5214,40.5342,335200.0
2010-04-15 09:30:00,63.04,63.14,62.93,63.1,227900.0,40.4252,40.4893,40.3546,40.4636,227900.0
2010-04-15 09:35:00,63.09,63.09,62.9,62.9,180900.0,40.4572,40.4572,40.3354,40.3354,180900.0
2010-04-15 09:40:00,62.9,62.95,62.88,62.9,151400.0,40.3354,40.3675,40.3226,40.3354,151400.0
2010-04-15 09:45:00,62.9,62.92,62.8,62.82,224300.0,40.3354,40.3482,40.2713,40.2841,224300.0
2010-04-15 09:50:00,62.82,62.95,62.81,62.95,157200.0,40.2841,40.3675,40.2777,40.3675,157200.0
2010-04-15 09:55:00,62.94,63.03,62.92,63.03,106800.0,40.361,40.4188,40.3482,40.4188,106800.0
2010-04-15 10:00:00,63.03,63.03,62.89,62.93,108800.0,40.4188,40.4188,40.329,40.3546,108800.0
2010-04-15 10:05:00,62.93,63.01,62.92,62.92,184700.0,40.3546,40.4059,40.3482,40.3482,184700.0
2010-04-15 10:10:00,62.92,62.93,62.87,62.91,119200.0,40.3482,40.3546,40.3162,40.3418,119200.0
2010-04-15 10:15:00,62.91,62.91,62.88,62.88,83200.0,40.3418,40.3418,40.3226,40.3226,83200.0
2010-04-15 10:20:00,62.88,62.88,62.78,62.82,250100.0,40.3226,40.3226,40.2584,40.2841,250100.0
2010-04-15 10:25:00,62.82,62.82,62.77,62.78,97700.0,40.2841,40.2841,40.252,40.2584,97700.0
2010-04-15 10:30:00,62.77,62.79,62.75,62.75,151500.0,40.252,40.2648,40.2392,40.2392,151500.0
2010-04-15 10:35:00,62.76,62.79,62.73,62.76,290900.0,40.2456,40.2648,40.2264,40.2456,290900.0
2010-04-15 10:40:00,62.76,62.78,62.72,62.77,108000.0,40.2456,40.2584,40.22,40.252,108000.0
2010-04-15 10:45:00,62.77,62.8,62.76,62.8,165300.0,40.252,40.2713,40.2456,40.2713,165300.0
2010-04-15 10:50:00,62.81,62.83,62.77,62.83,175500.0,40.2777,40.2905,40.252,40.2905,175500.0
2010-04-15 10:55:00,62.83,62.85,62.79,62.8,89600.0,40.2905,40.3033,40.2648,40.2713,89600.0
2010-04-15 11:00:00,62.8,62.82,62.76,62.81,93500.0,40.2713,40.2841,40.2456,40.2777,93500.0
2010-04-15 11:05:00,62.81,62.81,62.76,62.78,102800.0,40.2777,40.2777,40.2456,40.2584,102800.0
2010-04-15 11:10:00,62.78,62.83,62.75,62.77,109800.0,40.2584,40.2905,40.2392,40.252,109800.0
2010-04-15 11:15:00,62.78,62.79,62.75,62.79,66500.0,40.2584,40.2648,40.2392,40.2648,66500.0
2010-04-15 11:20:00,62.79,62.81,62.78,62.81,56200.0,40.2648,40.2777,40.2584,40.2777,56200.0
2010-04-15 11:25:00,62.81,62.83,62.76,62.77,90600.0,40.2777,40.2905,40.2456,40.252,90600.0
2010-04-15 11:30:00,62.77,62.8,62.75,62.79,186600.0,40.252,40.2713,40.2392,40.2648,186600.0
2010-04-15 11:35:00,62.79,62.81,62.77,62.79,71800.0,40.2648,40.2777,40.252,40.2648,71800.0
2010-04-15 11:40:00,62.8,62.81,62.77,62.8,59300.0,40.2713,40.2777,40.252,40.2713,59300.0
2010-04-15 11:45:00,62.79,62.85,62.78,62.8,145300.0,40.2648,40.3033,40.2584,40.2713,145300.0
2010-04-15 11:50:00,62.8,62.85,62.8,62.84,44500.0,40.2713,40.3033,40.2713,40.2969,44500.0
2010-04-15 11:55:00,62.85,62.91,62.82,62.88,87700.0,40.3033,40.3418,40.2841,40.3226,87700.0
2010-04-15 12:00:00,62.88,62.9,62.84,62.88,61600.0,40.3226,40.3354,40.2969,40.3226,61600.0
2010-04-15 12:05:00,62.89,62.91,62.86,62.9,82100.0,40.329,40.3418,40.3097,40.3354,82100.0
2010-04-15 12:10:00,62.9,62.92,62.85,62.92,63800.0,40.3354,40.3482,40.3033,40.3482,63800.0
2010-04-15 12:15:00,62.92,62.95,62.91,62.92,48300.0,40.3482,40.3675,40.3418,40.3482,48300.0
2010-04-15 12:20:00,62.91,62.95,62.87,62.89,75100.0,40.3418,40.3675,40.3162,40.329,75100.0
2010-04-15 12:25:00,62.88,62.88,62.85,62.85,53700.0,40.3226,40.3226,40.3033,40.3033,53700.0
2010-04-15 12:30:00,62.85,62.95,62.81,62.86,106700.0,40.3033,40.3675,40.2777,40.3097,106700.0
2010-04-15 12:35:00,62.86,62.95,62.84,62.9,65400.0,40.3097,40.3675,40.2969,40.3354,65400.0
2010-04-15 12:40:00,62.9,62.91,62.87,62.89,48700.0,40.3354,40.3418,40.3162,40.329,48700.0
2010-04-15 12:45:00,62.89,62.91,62.87,62.9,47300.0,40.329,40.3418,40.3162,40.3354,47300.0
2010-04-15 12:50:00,62.9,62.93,62.89,62.9,49100.0,40.3354,40.3546,40.329,40.3354,49100.0
2010-04-15 12:55:00,62.9,62.95,62.89,62.94,45800.0,40.3354,40.3675,40.329,40.361,45800.0
2010-04-15 13:00:00,62.94,62.94,62.89,62.93,66300.0,40.361,40.361,40.329,40.3546,66300.0
2010-04-15 13:05:00,62.93,62.98,62.92,62.95,81100.0,40.3546,40.3867,40.3482,40.3675,81100.0
2010-04-15 13:10:00,62.95,62.99,62.94,62.98,73100.0,40.3675,40.3931,40.361,40.3867,73100.0
2010-04-15 13:15:00,62.99,63.0,62.96,62.99,60600.0,40.3931,40.3995,40.3739,40.3931,60600.0
2010-04-15 13:20:00,62.99,63.0,62.97,62.97,65600.0,40.3931,40.3995,40.3803,40.3803,65600.0
2010-04-15 13:25:00,62.97,63.0,62.97,62.98,66400.0,40.3803,40.3995,40.3803,40.3867,66400.0
2010-04-15 13:30:00,62.97,62.98,62.95,62.95,55900.0,40.3803,40.3867,40.3675,40.3675,55900.0
2010-04-15 13:35:00,62.95,62.99,62.95,62.98,73600.0,40.3675,40.3931,40.3675,40.3867,73600.0
2010-04-15 13:40:00,62.99,62.99,62.98,62.99,18900.0,40.3931,40.3931,40.3867,40.3931,18900.0
2010-04-15 13:45:00,62.98,62.99,62.93,62.93,48800.0,40.3867,40.3931,40.3546,40.3546,48800.0
2010-04-15 13:50:00,62.93,62.95,62.91,62.95,68200.0,40.3546,40.3675,40.3418,40.3675,68200.0
2010-04-15 13:55:00,62.95,62.97,62.94,62.95,36400.0,40.3675,40.3803,40.361,40.3675,36400.0
2010-04-15 14:00:00,62.95,62.98,62.93,62.96,54300.0,40.3675,40.3867,40.3546,40.3739,54300.0
2010-04-15 14:05:00,62.97,62.98,62.95,62.95,58900.0,40.3803,40.3867,40.3675,40.3675,58900.0
2010-04-15 14:10:00,62.96,62.98,62.91,62.94,101000.0,40.3739,40.3867,40.3418,40.361,101000.0
2010-04-15 14:15:00,62.94,62.97,62.94,62.94,61200.0,40.361,40.3803,40.361,40.361,61200.0
2010-04-15 14:20:00,62.94,62.96,62.92,62.93,54600.0,40.361,40.3739,40.3482,40.3546,54600.0
2010-04-15 14:25:00,62.93,62.97,62.92,62.97,59500.0,40.3546,40.3803,40.3482,40.3803,59500.0
2010-04-15 14:30:00,62.96,62.97,62.9,62.93,76900.0,40.3739,40.3803,40.3354,40.3546,76900.0
2010-04-15 14:35:00,62.94,62.94,62.9,62.94,56400.0,40.361,40.361,40.3354,40.361,56400.0
2010-04-15 14:40:00,62.94,62.94,62.89,62.9,75100.0,40.361,40.361,40.329,40.3354,75100.0
2010-04-15 14:45:00,62.9,62.97,62.9,62.94,69600.0,40.3354,40.3803,40.3354,40.361,69600.0
2010-04-15 14:50:00,62.94,62.98,62.91,62.97,80700.0,40.361,40.3867,40.3418,40.3803,80700.0
2010-04-15 14:55:00,62.97,62.99,62.95,62.97,69800.0,40.3803,40.3931,40.3675,40.3803,69800.0
2010-04-15 15:00:00,62.98,62.98,62.93,62.93,67800.0,40.3867,40.3867,40.3546,40.3546,67800.0
2010-04-15 15:05:00,62.94,62.97,62.92,62.92,63900.0,40.361,40.3803,40.3482,40.3482,63900.0
2010-04-15 15:10:00,62.92,62.98,62.92,62.94,121300.0,40.3482,40.3867,40.3482,40.361,121300.0
2010-04-15 15:15:00,62.93,62.97,62.92,62.97,114800.0,40.3546,40.3803,40.3482,40.3803,114800.0
2010-04-15 15:20:00,62.98,62.98,62.94,62.96,94700.0,40.3867,40.3867,40.361,40.3739,94700.0
2010-04-15 15:25:00,62.96,62.97,62.94,62.95,86000.0,40.3739,40.3803,40.361,40.3675,86000.0
2010-04-15 15:30:00,62.96,62.96,62.9,62.9,108000.0,40.3739,40.3739,40.3354,40.3354,108000.0
2010-04-15 15:35:00,62.9,62.97,62.9,62.94,156200.0,40.3354,40.3803,40.3354,40.361,156200.0
2010-04-15 15:40:00,62.94,63.0,62.93,62.99,170100.0,40.361,40.3995,40.3546,40.3931,170100.0
2010-04-15 15:45:00,63.0,63.09,63.0,63.07,316400.0,40.3995,40.4572,40.3995,40.4444,316400.0
2010-04-15 15:50:00,63.07,63.07,63.01,63.02,249800.0,40.4444,40.4444,40.4059,40.4123,249800.0
2010-04-15 15:55:00,63.03,63.04,62.98,63.04,735800.0,40.4188,40.4252,40.3867,40.4252,735800.0
2010-04-16 09:30:00,62.8,63.17,62.75,63.11,1796900.0,40.2713,40.5085,40.2392,40.4701,1796900.0
2010-04-16 09:35:00,63.13,63.32,63.13,63.23,146700.0,40.4829,40.6047,40.4829,40.547,146700.0
2010-04-16 09:40:00,63.24,63.24,63.1,63.18,124000.0,40.5534,40.5534,40.4636,40.5149,124000.0
2010-04-16 09:45:00,63.18,63.28,63.13,63.28,120200.0,40.5149,40.5791,40.4829,40.5791,120200.0
2010-04-16 09:50:00,63.28,63.28,63.11,63.22,127900.0,40.5791,40.5791,40.4701,40.5406,127900.0
2010-04-16 09:55:00,63.22,63.4,63.12,63.37,199500.0,40.5406,40.656,40.4765,40.6368,199500.0
2010-04-16 10:00:00,63.37,63.45,63.36,63.4,159400.0,40.6368,40.6881,40.6304,40.656,159400.0
2010-04-16 10:05:00,63.4,63.45,63.33,63.33,101000.0,40.656,40.6881,40.6111,40.6111,101000.0
2010-04-16 10:10:00,63.35,63.35,63.33,63.34,42000.0,40.624,40.624,40.6111,40.6175,42000.0
2010-04-16 10:15:00,63.34,63.44,63.33,63.44,141300.0,40.6175,40.6817,40.6111,40.6817,141300.0
2010-04-16 10:20:00,63.43,63.46,63.43,63.44,108100.0,40.6753,40.6945,40.6753,40.6817,108100.0
2010-04-16 10:25:00,63.44,63.46,63.44,63.45,52500.0,40.6817,40.6945,40.6817,40.6881,52500.0
2010-04-16 10:30:00,63.46,63.49,63.44,63.44,104900.0,40.6945,40.7137,40.6817,40.6817,104900.0
2010-04-16 10:35:00,63.44,63.46,63.23,63.33,329800.0,40.6817,40.6945,40.547,40.6111,329800.0
2010-04-16 10:40:00,63.33,63.45,63.23,63.45,229500.0,40.6111,40.6881,40.547,40.6881,229500.0
2010-04-16 10:45:00,63.44,63.45,63.28,63.3,132900.0,40.6817,40.6881,40.5791,40.5919,132900.0
2010-04-16 10:50:00,63.3,63.34,63.17,63.18,232500.0,40.5919,40.6175,40.5085,40.5149,232500.0
2010-04-16 10:55:00,63.19,63.33,63.18,63.29,152200.0,40.5214,40.6111,40.5149,40.5855,152200.0
2010-04-16 11:00:00,63.29,63.31,63.21,63.28,113700.0,40.5855,40.5983,40.5342,40.5791,113700.0
2010-04-16 11:05:00,63.27,63.28,63.16,63.16,65800.0,40.5727,40.5791,40.5021,40.5021,65800.0
2010-04-16 11:10:00,63.16,63.22,63.15,63.18,260300.0,40.5021,40.5406,40.4957,40.5149,260300.0
2010-04-16 11:15:00,63.18,63.23,63.05,63.09,289700.0,40.5149,40.547,40.4316,40.4572,289700.0
2010-04-16 11:20:00,63.09,63.2,63.06,63.15,244900.0,40.4572,40.5278,40.438,40.4957,244900.0
2010-04-16 11:25:00,63.15,63.18,63.05,63.08,184300.0,40.4957,40.5149,40.4316,40.4508,184300.0
2010-04-16 11:30:00,63.07,63.07,62.93,62.98,139200.0,40.4444,40.4444,40.3546,40.3867,139200.0
2010-04-16 11:35:00,62.98,63.0,62.88,62.89,86100.0,40.3867,40.3995,40.3226,40.329,86100.0
2010-04-16 11:40:00,62.9,62.95,62.89,62.92,55100.0,40.3354,40.3675,40.329,40.3482,55100.0
2010-04-16 11:45:00,62.91,62.92,62.82,62.9,113400.0,40.3418,40.3482,40.2841,40.3354,113400.0
2010-04-16 11:50:00,62.9,63.03,62.82,63.01,137100.0,40.3354,40.4188,40.2841,40.4059,137100.0
2010-04-16 11:55:00,63.03,63.04,62.86,62.88,110900.0,40.4188,40.4252,40.3097,40.3226,110900.0
2010-04-16 12:00:00,62.89,62.9,62.76,62.84,134700.0,40.329,40.3354,40.2456,40.2969,134700.0
2010-04-16 12:05:00,62.83,62.95,62.73,62.95,132900.0,40.2905,40.3675,40.2264,40.3675,132900.0
2010-04-16 12:10:00,62.94,62.99,62.84,62.85,99900.0,40.361,40.3931,40.2969,40.3033,99900.0
2010-04-16 12:15:00,62.85,62.87,62.79,62.81,70400.0,40.3033,40.3162,40.2648,40.2777,70400.0
2010-04-16 12:20:00,62.82,62.92,62.82,62.9,71200.0,40.2841,40.3482,40.2841,40.3354,71200.0
2010-04-16 12:25:00,62.89,62.93,62.88,62.88,76800.0,40.329,40.3546,40.3226,40.3226,76800.0
2010-04-16 12:30:00,62.89,62.89,62.78,62.84,65800.0,40.329,40.329,40.2584,40.2969,65800.0
2010-04-16 12:35:00,62.85,62.85,62.67,62.69,142600.0,40.3033,40.3033,40.1879,40.2007,142600.0
2010-04-16 12:40:00,62.68,62.74,62.66,62.71,48500.0,40.1943,40.2328,40.1815,40.2135,48500.0
2010-04-16 12:45:00,62.71,62.81,62.71,62.73,110000.0,40.2135,40.2777,40.2135,40.2264,110000.0
2010-04-16 12:50:00,62.73,62.82,62.71,62.79,87500.0,40.2264,40.2841,40.2135,40.2648,87500.0
2010-04-16 12:55:00,62.79,62.87,62.75,62.78,98900.0,40.2648,40.3162,40.2392,40.2584,98900.0
2010-04-16 13:00:00,62.78,62.83,62.75,62.76,116600.0,40.2584,40.2905,40.2392,40.2456,116600.0
2010-04-16 13:05:00,62.76,62.83,62.74,62.78,114200.0,40.2456,40.2905,40.2328,40.2584,114200.0
2010-04-16 13:10:00,62.78,62.8,62.71,62.71,93800.0,40.2584,40.2713,40.2135,40.2135,93800.0
2010-04-16 13:15:00,62.72,62.72,62.63,62.67,105600.0,40.22,40.22,40.1622,40.1879,105600.0
2010-04-16 13:20:00,62.67,62.72,62.67,62.71,57200.0,40.1879,40.22,40.1879,40.2135,57200.0
2010-04-16 13:25:00,62.7,62.74,62.68,62.7,59800.0,40.2071,40.2328,40.1943,40.2071,59800.0
2010-04-16 13:30:00,62.7,62.74,62.69,62.73,50100.0,40.2071,40.2328,40.2007,40.2264,50100.0
2010-04-16 13:35:00,62.73,62.77,62.71,62.74,43300.0,40.2264,40.252,40.2135,40.2328,43300.0
2010-04-16 13:40:00,62.74,62.84,62.74,62.82,75700.0,40.2328,40.2969,40.2328,40.2841,75700.0
2010-04-16 13:45:00,62.82,62.83,62.73,62.74,79800.0,40.2841,40.2905,40.2264,40.2328,79800.0
2010-04-16 13:50:00,62.75,62.83,62.74,62.79,65300.0,40.2392,40.2905,40.2328,40.2648,65300.0
2010-04-16 13:55:00,62.8,62.86,62.78,62.86,53600.0,40.2713,40.3097,40.2584,40.3097,53600.0
2010-04-16 14:00:00,62.85,62.9,62.84,62.89,39200.0,40.3033,40.3354,40.2969,40.329,39200.0
2010-04-16 14:05:00,62.9,62.95,62.86,62.95,84500.0,40.3354,40.3675,40.3097,40.3675,84500.0
2010-04-16 14:10:00,62.95,62.99,62.93,62.93,53500.0,40.3675,40.3931,40.3546,40.3546,53500.0
2010-04-16 14:15:00,62.94,62.98,62.91,62.93,82200.0,40.361,40.3867,40.3418,40.3546,82200.0
2010-04-16 14:20:00,62.93,62.97,62.92,62.93,54300.0,40.3546,40.3803,40.3482,40.3546,54300.0
2010-04-16 14:25:00,62.92,62.94,62.88,62.91,65500.0,40.3482,40.361,40.3226,40.3418,65500.0
2010-04-16 14:30:00,62.9,62.94,62.87,62.94,55800.0,40.3354,40.361,40.3162,40.361,55800.0
2010-04-16 14:35:00,62.94,62.94,62.85,62.88,64000.0,40.361,40.361,40.3033,40.3226,64000.0
2010-04-16 14:40:00,62.88,62.94,62.85,62.91,60600.0,40.3226,40.361,40.3033,40.3418,60600.0
2010-04-16 14:45:00,62.91,62.95,62.9,62.92,99000.0,40.3418,40.3675,40.3354,40.3482,99000.0
2010-04-16 14:50:00,62.93,62.95,62.9,62.93,39000.0,40.3546,40.3675,40.3354,40.3546,39000.0
2010-04-16 14:55:00,62.94,62.95,62.89,62.89,48700.0,40.361,40.3675,40.329,40.329,48700.0
2010-04-16 15:00:00,62.9,62.91,62.85,62.87,86100.0,40.3354,40.3418,40.3033,40.3162,86100.0
2010-04-16 15:05:00,62.87,62.91,62.84,62.91,132800.0,40.3162,40.3418,40.2969,40.3418,132800.0
2010-04-16 15:10:00,62.91,62.98,62.9,62.93,128500.0,40.3418,40.3867,40.3354,40.3546,128500.0
2010-04-16 15:15:00,62.94,62.96,62.88,62.92,127000.0,40.361,40.3739,40.3226,40.3482,127000.0
2010-04-16 15:20:00,62.93,62.94,62.86,62.91,83000.0,40.3546,40.361,40.3097,40.3418,83000.0
2010-04-16 15:25:00,62.91,62.97,62.9,62.96,87800.0,40.3418,40.3803,40.3354,40.3739,87800.0
2010-04-16 15:30:00,62.96,63.0,62.91,62.98,138400.0,40.3739,40.3995,40.3418,40.3867,138400.0
2010-04-16 15:35:00,62.99,63.03,62.95,63.03,96800.0,40.3931,40.4188,40.3675,40.4188,96800.0
2010-04-16 15:40:00,63.04,63.12,63.03,63.12,127800.0,40.4252,40.4765,40.4188,40.4765,127800.0
2010-04-16 15:45:00,63.11,63.12,62.96,63.02,276900.0,40.4701,40.4765,40.3739,40.4123,276900.0
2010-04-16 15:50:00,63.01,63.03,62.85,62.85,256900.0,40.4059,40.4188,40.3033,40.3033,256900.0
2010-04-16 15:55:00,62.85,62.91,62.75,62.87,817600.0,40.3033,40.3418,40.2392,40.3162,817600.0
2010-04-19 09:30:00,62.82,63.14,62.8,63.11,343700.0,40.2841,40.4893,40.2713,40.4701,343700.0
2010-04-19 09:35:00,63.13,63.14,62.87,62.96,200400.0,40.4829,40.4893,40.3162,40.3739,200400.0
2010-04-19 09:40:00,62.96,62.97,62.72,62.9,203300.0,40.3739,40.3803,40.22,40.3354,203300.0
2010-04-19 09:45:00,62.9,62.97,62.82,62.83,149300.0,40.3354,40.3803,40.2841,40.2905,149300.0
2010-04-19 09:50:00,62.84,62.99,62.8,62.91,150800.0,40.2969,40.3931,40.2713,40.3418,150800.0
2010-04-19 09:55:00,62.91,62.96,62.85,62.86,128800.0,40.3418,40.3739,40.3033,40.3097,128800.0
2010-04-19 10:00:00,62.87,62.98,62.83,62.83,114300.0,40.3162,40.3867,40.2905,40.2905,114300.0
2010-04-19 10:05:00,62.83,62.86,62.77,62.84,67300.0,40.2905,40.3097,40.252,40.2969,67300.0
2010-04-19 10:10:00,62.83,62.88,62.83,62.85,67300.0,40.2905,40.3226,40.2905,40.3033,67300.0
2010-04-19 10:15:00,62.86,62.91,62.82,62.87,85600.0,40.3097,40.3418,40.2841,40.3162,85600.0
2010-04-19 10:20:00,62.87,62.89,62.8,62.83,99400.0,40.3162,40.329,40.2713,40.2905,99400.0
2010-04-19 10:25:00,62.83,62.83,62.78,62.79,126400.0,40.2905,40.2905,40.2584,40.2648,126400.0
2010-04-19 10:30:00,62.79,62.8,62.71,62.71,124000.0,40.2648,40.2713,40.2135,40.2135,124000.0
2010-04-19 10:35:00,62.71,62.82,62.7,62.82,205000.0,40.2135,40.2841,40.2071,40.2841,205000.0
2010-04-19 10:40:00,62.82,62.84,62.73,62.84,82100.0,40.2841,40.2969,40.2264,40.2969,82100.0
2010-04-19 10:45:00,62.84,62.89,62.83,62.83,60800.0,40.2969,40.329,40.2905,40.2905,60800.0
2010-04-19 10:50:00,62.84,62.88,62.82,62.84,70500.0,40.2969,40.3226,40.2841,40.2969,70500.0
2010-04-19 10:55:00,62.85,62.86,62.78,62.85,106600.0,40.3033,40.3097,40.2584,40.3033,106600.0
2010-04-19 11:00:00,62.85,62.86,62.78,62.82,57500.0,40.3033,40.3097,40.2584,40.2841,57500.0
2010-04-19 11:05:00,62.83,62.9,62.83,62.87,82500.0,40.2905,40.3354,40.2905,40.3162,82500.0
2010-04-19 11:10:00,62.87,62.92,62.83,62.91,87300.0,40.3162,40.3482,40.2905,40.3418,87300.0
2010-04-19 11:15:00,62.9,62.99,62.9,62.99,82700.0,40.3354,40.3931,40.3354,40.3931,82700.0
2010-04-19 11:20:00,62.99,63.02,62.96,63.0,84800.0,40.3931,40.4123,40.3739,40.3995,84800.0
2010-04-19 11:25:00,63.0,63.04,62.97,63.04,61400.0,40.3995,40.4252,40.3803,40.4252,61400.0
2010-04-19 11:30:00,63.03,63.09,63.03,63.09,100800.0,40.4188,40.4572,40.4188,40.4572,100800.0
2010-04-19 11:35:00,63.09,63.15,63.07,63.12,137800.0,40.4572,40.4957,40.4444,40.4765,137800.0
2010-04-19 11:40:00,63.13,63.16,63.1,63.11,125600.0,40.4829,40.5021,40.4636,40.4701,125600.0
2010-04-19 11:45:00,63.1,63.19,63.06,63.17,113900.0,40.4636,40.5214,40.438,40.5085,113900.0
2010-04-19 11:50:00,63.18,63.18,63.05,63.14,90300.0,40.5149,40.5149,40.4316,40.4893,90300.0
2010-04-19 11:55:00,63.14,63.15,63.06,63.14,121500.0,40.4893,40.4957,40.438,40.4893,121500.0
2010-04-19 12:00:00,63.14,63.17,63.08,63.1,98100.0,40.4893,40.5085,40.4508,40.4636,98100.0
2010-04-19 12:05:00,63.1,63.15,63.02,63.03,130200.0,40.4636,40.4957,40.4123,40.4188,130200.0
2010-04-19 12:10:00,63.03,63.06,62.95,63.04,121100.0,40.4188,40.438,40.3675,40.4252,121100.0
2010-04-19 12:15:00,63.02,63.09,62.99,63.03,97300.0,40.4123,40.4572,40.3931,40.4188,97300.0
2010-04-19 12:20:00,63.03,63.05,62.96,63.0,159500.0,40.4188,40.4316,40.3739,40.3995,159500.0
2010-04-19 12:25:00,63.0,63.03,62.95,62.98,63000.0,40.3995,40.4188,40.3675,40.3867,63000.0
2010-04-19 12:30:00,62.98,63.01,62.92,62.93,155000.0,40.3867,40.4059,40.3482,40.3546,155000.0
2010-04-19 12:35:00,62.93,63.03,62.92,62.98,78100.0,40.3546,40.4188,40.3482,40.3867,78100.0
2010-04-19 12:40:00,62.99,63.05,62.98,63.03,62300.0,40.3931,40.4316,40.3867,40.4188,62300.0
2010-04-19 12:45:00,63.03,63.05,63.0,63.01,91900.0,40.4188,40.4316,40.3995,40.4059,91900.0
2010-04-19 12:50:00,63.01,63.04,63.0,63.01,39700.0,40.4059,40.4252,40.3995,40.4059,39700.0
2010-04-19 12:55:00,63.01,63.02,62.96,62.97,40200.0,40.4059,40.4123,40.3739,40.3803,40200.0
2010-04-19 13:00:00,62.97,62.99,62.95,62.97,60600.0,40.3803,40.3931,40.3675,40.3803,60600.0
2010-04-19 13:05:00,62.97,62.97,62.94,62.97,37000.0,40.3803,40.3803,40.361,40.3803,37000.0
2010-04-19 13:10:00,62.96,63.01,62.96,62.98,64700.0,40.3739,40.4059,40.3739,40.3867,64700.0
2010-04-19 13:15:00,62.97,63.0,62.94,62.96,68000.0,40.3803,40.3995,40.361,40.3739,68000.0
2010-04-19 13:20:00,62.95,62.99,62.95,62.99,56900.0,40.3675,40.3931,40.3675,40.3931,56900.0
2010-04-19 13:25:00,62.99,63.0,62.91,62.92,77200.0,40.3931,40.3995,40.3418,40.3482,77200.0
2010-04-19 13:30:00,62.92,62.96,62.91,62.91,56300.0,40.3482,40.3739,40.3418,40.3418,56300.0
2010-04-19 13:35:00,62.91,62.94,62.86,62.88,73900.0,40.3418,40.361,40.3097,40.3226,73900.0
2010-04-19 13:40:00,62.88,62.94,62.87,62.88,69600.0,40.3226,40.361,40.3162,40.3226,69600.0
2010-04-19 13:45:00,62.88,62.89,62.84,62.86,52000.0,40.3226,40.329,40.2969,40.3097,52000.0
2010-04-19 13:50:00,62.86,62.9,62.82,62.86,38600.0,40.3097,40.3354,40.2841,40.3097,38600.0
2010-04-19 13:55:00,62.86,62.89,62.84,62.87,49900.0,40.3097,40.329,40.2969,40.3162,49900.0
2010-04-19 14:00:00,62.87,62.95,62.86,62.94,57600.0,40.3162,40.3675,40.3097,40.361,57600.0
2010-04-19 14:05:00,62.94,62.97,62.93,62.96,91100.0,40.361,40.3803,40.3546,40.3739,91100.0
2010-04-19 14:10:00,62.97,63.0,62.92,62.97,92600.0,40.3803,40.3995,40.3482,40.3803,92600.0
2010-04-19 14:15:00,62.96,63.07,62.96,63.03,210400.0,40.3739,40.4444,40.3739,40.4188,210400.0
2010-04-19 14:20:00,63.02,63.11,63.02,63.1,79800.0,40.4123,40.4701,40.4123,40.4636,79800.0
2010-04-19 14:25:00,63.11,63.19,63.09,63.18,92000.0,40.4701,40.5214,40.4572,40.5149,92000.0
2010-04-19 14:30:00,63.17,63.2,63.12,63.17,128600.0,40.5085,40.5278,40.4765,40.5085,128600.0
2010-04-19 14:35:00,63.16,63.17,63.09,63.17,75600.0,40.5021,40.5085,40.4572,40.5085,75600.0
2010-04-19 14:40:00,63.16,63.17,63.1,63.1,100700.0,40.5021,40.5085,40.4636,40.4636,100700.0
2010-04-19 14:45:00,63.1,63.16,63.05,63.11,91700.0,40.4636,40.5021,40.4316,40.4701,91700.0
2010-04-19 14:50:00,63.1,63.13,63.08,63.08,63900.0,40.4636,40.4829,40.4508,40.4508,63900.0
2010-04-19 14:55:00,63.09,63.15,63.08,63.1,190400.0,40.4572,40.4957,40.4508,40.4636,190400.0
2010-04-19 15:00:00,63.11,63.17,63.1,63.15,147500.0,40.4701,40.5085,40.4636,40.4957,147500.0
2010-04-19 15:05:00,63.14,63.15,63.07,63.1,124200.0,40.4893,40.4957,40.4444,40.4636,124200.0
2010-04-19 15:10:00,63.09,63.11,63.05,63.05,76500.0,40.4572,40.4701,40.4316,40.4316,76500.0
2010-04-19 15:15:00,63.06,63.11,63.04,63.07,74300.0,40.438,40.4701,40.4252,40.4444,74300.0
2010-04-19 15:20:00,63.08,63.14,63.06,63.14,74900.0,40.4508,40.4893,40.438,40.4893,74900.0
2010-04-19 15:25:00,63.13,63.19,63.13,63.17,94700.0,40.4829,40.5214,40.4829,40.5085,94700.0
2010-04-19 15:30:00,63.17,63.18,63.1,63.15,124500.0,40.5085,40.5149,40.4636,40.4957,124500.0
2010-04-19 15:35:00,63.14,63.19,63.12,63.17,226900.0,40.4893,40.5214,40.4765,40.5085,226900.0
2010-04-19 15:40:00,63.17,63.19,63.14,63.17,143400.0,40.5085,40.5214,40.4893,40.5085,143400.0
2010-04-19 15:45:00,63.17,63.25,63.16,63.25,103800.0,40.5085,40.5598,40.5021,40.5598,103800.0
2010-04-19 15:50:00,63.24,63.25,63.17,63.21,221300.0,40.5534,40.5598,40.5085,40.5342,221300.0
2010-04-19 15:55:00,63.21,63.25,63.19,63.21,321300.0,40.5342,40.5598,40.5214,40.5342,321300.0
2010-04-20 09:30:00,63.47,63.49,63.38,63.4,365900.0,40.7009,40.7137,40.6432,40.656,365900.0
2010-04-20 09:35:00,63.38,63.43,63.29,63.32,210500.0,40.6432,40.6753,40.5855,40.6047,210500.0
2010-04-20 09:40:00,63.32,63.32,63.16,63.2,123100.0,40.6047,40.6047,40.5021,40.5278,123100.0
2010-04-20 09:45:00,63.2,63.2,63.11,63.15,163000.0,40.5278,40.5278,40.4701,40.4957,163000.0
2010-04-20 09:50:00,63.15,63.17,63.12,63.15,159500.0,40.4957,40.5085,40.4765,40.4957,159500.0
2010-04-20 09:55:00,63.16,63.29,63.11,63.28,158800.0,40.5021,40.5855,40.4701,40.5791,158800.0
2010-04-20 10:00:00,63.28,63.3,63.2,63.2,88600.0,40.5791,40.5919,40.5278,40.5278,88600.0
2010-04-20 10:05:00,63.2,63.25,63.11,63.22,175600.0,40.5278,40.5598,40.4701,40.5406,175600.0
2010-04-20 10:10:00,63.21,63.24,63.12,63.14,121700.0,40.5342,40.5534,40.4765,40.4893,121700.0
2010-04-20 10:15:00,63.13,63.15,63.1,63.11,93600.0,40.4829,40.4957,40.4636,40.4701,93600.0
2010-04-20 10:20:00,63.12,63.21,63.11,63.2,101700.0,40.4765,40.5342,40.4701,40.5278,101700.0
2010-04-20 10:25:00,63.21,63.24,63.16,63.21,68800.0,40.5342,40.5534,40.5021,40.5342,68800.0
2010-04-20 10:30:00,63.21,63.24,63.11,63.11,90700.0,40.5342,40.5534,40.4701,40.4701,90700.0
2010-04-20 10:35:00,63.12,63.15,63.09,63.12,110200.0,40.4765,40.4957,40.4572,40.4765,110200.0
2010-04-20 10:40:00,63.12,63.19,63.11,63.17,82600.0,40.4765,40.5214,40.4701,40.5085,82600.0
2010-04-20 10:45:00,63.16,63.18,63.13,63.17,94800.0,40.5021,40.5149,40.4829,40.5085,94800.0
2010-04-20 10:50:00,63.17,63.24,63.17,63.19,94500.0,40.5085,40.5534,40.5085,40.5214,94500.0
2010-04-20 10:55:00,63.18,63.22,63.14,63.19,64400.0,40.5149,40.5406,40.4893,40.5214,64400.0
2010-04-20 11:00:00,63.19,63.23,63.17,63.18,58100.0,40.5214,40.547,40.5085,40.5149,58100.0
2010-04-20 11:05:00,63.17,63.18,63.1,63.15,83700.0,40.5085,40.5149,40.4636,40.4957,83700.0
2010-04-20 11:10:00,63.14,63.16,63.11,63.12,57200.0,40.4893,40.5021,40.4701,40.4765,57200.0
2010-04-20 11:15:00,63.12,63.15,63.1,63.15,107200.0,40.4765,40.4957,40.4636,40.4957,107200.0
2010-04-20 11:20:00,63.15,63.15,63.06,63.1,105600.0,40.4957,40.4957,40.438,40.4636,105600.0
2010-04-20 11:25:00,63.1,63.14,63.05,63.09,93600.0,40.4636,40.4893,40.4316,40.4572,93600.0
2010-04-20 11:30:00,63.09,63.16,63.08,63.12,72400.0,40.4572,40.5021,40.4508,40.4765,72400.0
2010-04-20 11:35:00,63.13,63.16,63.03,63.04,115600.0,40.4829,40.5021,40.4188,40.4252,115600.0
2010-04-20 11:40:00,63.04,63.12,63.03,63.11,79000.0,40.4252,40.4765,40.4188,40.4701,79000.0
2010-04-20 11:45:00,63.11,63.12,63.03,63.09,121100.0,40.4701,40.4765,40.4188,40.4572,121100.0
2010-04-20 11:50:00,63.1,63.15,63.05,63.14,65200.0,40.4636,40.4957,40.4316,40.4893,65200.0
2010-04-20 11:55:00,63.13,63.17,63.1,63.14,83600.0,40.4829,40.5085,40.4636,40.4893,83600.0
2010-04-20 12:00:00,63.14,63.17,63.13,63.14,45700.0,40.4893,40.5085,40.4829,40.4893,45700.0
2010-04-20 12:05:00,63.14,63.23,63.13,63.22,61000.0,40.4893,40.547,40.4829,40.5406,61000.0
2010-04-20 12:10:00,63.23,63.28,63.17,63.18,70800.0,40.547,40.5791,40.5085,40.5149,70800.0
2010-04-20 12:15:00,63.19,63.23,63.17,63.19,79400.0,40.5214,40.547,40.5085,40.5214,79400.0
2010-04-20 12:20:00,63.19,63.22,63.18,63.19,76300.0,40.5214,40.5406,40.5149,40.5214,76300.0
2010-04-20 12:25:00,63.19,63.21,63.18,63.18,79300.0,40.5214,40.5342,40.5149,40.5149,79300.0
2010-04-20 12:30:00,63.18,63.19,63.15,63.15,56900.0,40.5149,40.5214,40.4957,40.4957,56900.0
2010-04-20 12:35:00,63.15,63.15,63.12,63.14,47800.0,40.4957,40.4957,40.4765,40.4893,47800.0
2010-04-20 12:40:00,63.15,63.18,63.14,63.16,52500.0,40.4957,40.5149,40.4893,40.5021,52500.0
2010-04-20 12:45:00,63.16,63.18,63.12,63.13,57500.0,40.5021,40.5149,40.4765,40.4829,57500.0
2010-04-20 12:50:00,63.14,63.17,63.13,63.16,37900.0,40.4893,40.5085,40.4829,40.5021,37900.0
2010-04-20 12:55:00,63.16,63.22,63.14,63.21,64300.0,40.5021,40.5406,40.4893,40.5342,64300.0
2010-04-20 13:00:00,63.21,63.26,63.21,63.25,43300.0,40.5342,40.5662,40.5342,40.5598,43300.0
2010-04-20 13:05:00,63.25,63.27,63.24,63.24,59800.0,40.5598,40.5727,40.5534,40.5534,59800.0
2010-04-20 13:10:00,63.25,63.25,63.22,63.24,51400.0,40.5598,40.5598,40.5406,40.5534,51400.0
2010-04-20 13:15:00,63.23,63.25,63.21,63.23,59400.0,40.547,40.5598,40.5342,40.547,59400.0
2010-04-20 13:20:00,63.22,63.23,63.21,63.22,57500.0,40.5406,40.547,40.5342,40.5406,57500.0
2010-04-20 13:25:00,63.21,63.22,63.19,63.21,90500.0,40.5342,40.5406,40.5214,40.5342,90500.0
2010-04-20 13:30:00,63.21,63.21,63.17,63.17,80700.0,40.5342,40.5342,40.5085,40.5085,80700.0
2010-04-20 13:35:00,63.17,63.19,63.16,63.18,42100.0,40.5085,40.5214,40.5021,40.5149,42100.0
2010-04-20 13:40:00,63.18,63.2,63.16,63.19,39800.0,40.5149,40.5278,40.5021,40.5214,39800.0
2010-04-20 13:45:00,63.18,63.18,63.13,63.13,46200.0,40.5149,40.5149,40.4829,40.4829,46200.0
2010-04-20 13:50:00,63.12,63.16,63.12,63.15,40600.0,40.4765,40.5021,40.4765,40.4957,40600.0
2010-04-20 13:55:00,63.15,63.15,63.11,63.11,67700.0,40.4957,40.4957,40.4701,40.4701,67700.0
2010-04-20 14:00:00,63.11,63.13,63.11,63.13,52200.0,40.4701,40.4829,40.4701,40.4829,52200.0
2010-04-20 14:05:00,63.14,63.15,63.11,63.15,58100.0,40.4893,40.4957,40.4701,40.4957,58100.0
2010-04-20 14:10:00,63.14,63.15,63.12,63.14,49200.0,40.4893,40.4957,40.4765,40.4893,49200.0
2010-04-20 14:15:00,63.15,63.21,63.15,63.2,77000.0,40.4957,40.5342,40.4957,40.5278,77000.0
2010-04-20 14:20:00,63.2,63.21,63.18,63.18,87700.0,40.5278,40.5342,40.5149,40.5149,87700.0
2010-04-20 14:25:00,63.18,63.2,63.17,63.19,43700.0,40.5149,40.5278,40.5085,40.5214,43700.0
2010-04-20 14:30:00,63.19,63.2,63.15,63.18,100000.0,40.5214,40.5278,40.4957,40.5149,100000.0
2010-04-20 14:35:00,63.18,63.2,63.17,63.19,102100.0,40.5149,40.5278,40.5085,40.5214,102100.0
2010-04-20 14:40:00,63.19,63.2,63.16,63.19,132500.0,40.5214,40.5278,40.5021,40.5214,132500.0
2010-04-20 14:45:00,63.19,63.2,63.17,63.2,52300.0,40.5214,40.5278,40.5085,40.5278,52300.0
2010-04-20 14:50:00,63.19,63.2,63.18,63.19,91000.0,40.5214,40.5278,40.5149,40.5214,91000.0
2010-04-20 14:55:00,63.18,63.2,63.17,63.19,160200.0,40.5149,40.5278,40.5085,40.5214,160200.0
2010-04-20 15:00:00,63.19,63.21,63.19,63.19,129000.0,40.5214,40.5342,40.5214,40.5214,129000.0
2010-04-20 15:05:00,63.2,63.2,63.17,63.2,74100.0,40.5278,40.5278,40.5085,40.5278,74100.0
2010-04-20 15:10:00,63.19,63.21,63.16,63.18,57400.0,40.5214,40.5342,40.5021,40.5149,57400.0
2010-04-20 15:15:00,63.18,63.2,63.15,63.16,55800.0,40.5149,40.5278,40.4957,40.5021,55800.0
2010-04-20 15:20:00,63.15,63.19,63.14,63.19,47700.0,40.4957,40.5214,40.4893,40.5214,47700.0
2010-04-20 15:25:00,63.18,63.2,63.18,63.2,83400.0,40.5149,40.5278,40.5149,40.5278,83400.0
2010-04-20 15:30:00,63.19,63.2,63.18,63.19,78700.0,40.5214,40.5278,40.5149,40.5214,78700.0
2010-04-20 15:35:00,63.19,63.2,63.18,63.2,92500.0,40.5214,40.5278,40.5149,40.5278,92500.0
2010-04-20 15:40:00,63.2,63.21,63.19,63.19,204300.0,40.5278,40.5342,40.5214,40.5214,204300.0
2010-04-20 15:45:00,63.19,63.2,63.16,63.2,228000.0,40.5214,40.5278,40.5021,40.5278,228000.0
2010-04-20 15:50:00,63.2,63.24,63.19,63.24,200100.0,40.5278,40.5534,40.5214,40.5534,200100.0
2010-04-20 15:55:00,63.23,63.24,63.2,63.21,337700.0,40.547,40.5534,40.5278,40.5342,337700.0
2010-04-21 09:30:00,63.16,63.24,63.12,63.13,260900.0,40.5021,40.5534,40.4765,40.4829,260900.0
2010-04-21 09:35:00,63.13,63.3,63.12,63.3,226400.0,40.4829,40.5919,40.4765,40.5919,226400.0
2010-04-21 09:40:00,63.3,63.35,63.24,63.26,79600.0,40.5919,40.624,40.5534,40.5662,79600.0
2010-04-21 09:45:00,63.26,63.29,63.21,63.25,129000.0,40.5662,40.5855,40.5342,40.5598,129000.0
2010-04-21 09:50:00,63.25,63.29,63.21,63.25,145900.0,40.5598,40.5855,40.5342,40.5598,145900.0
2010-04-21 09:55:00,63.25,63.27,63.15,63.18,89400.0,40.5598,40.5727,40.4957,40.5149,89400.0
2010-04-21 10:00:00,63.18,63.24,63.17,63.21,86700.0,40.5149,40.5534,40.5085,40.5342,86700.0
2010-04-21 10:05:00,63.22,63.25,63.19,63.22,100700.0,40.5406,40.5598,40.5214,40.5406,100700.0
2010-04-21 10:10:00,63.22,63.25,63.21,63.24,88200.0,40.5406,40.5598,40.5342,40.5534,88200.0
2010-04-21 10:15:00,63.24,63.29,63.22,63.29,173200.0,40.5534,40.5855,40.5406,40.5855,173200.0
2010-04-21 10:20:00,63.29,63.35,63.29,63.35,93900.0,40.5855,40.624,40.5855,40.624,93900.0
2010-04-21 10:25:00,63.35,63.35,63.32,63.35,148500.0,40.624,40.624,40.6047,40.624,148500.0
2010-04-21 10:30:00,63.34,63.48,63.33,63.48,290300.0,40.6175,40.7073,40.6111,40.7073,290300.0
2010-04-21 10:35:00,63.47,63.5,63.45,63.49,72600.0,40.7009,40.7201,40.6881,40.7137,72600.0
2010-04-21 10:40:00,63.49,63.5,63.47,63.48,88900.0,40.7137,40.7201,40.7009,40.7073,88900.0
2010-04-21 10:45:00,63.49,63.49,63.46,63.48,59900.0,40.7137,40.7137,40.6945,40.7073,59900.0
2010-04-21 10:50:00,63.48,63.58,63.47,63.56,168900.0,40.7073,40.7714,40.7009,40.7586,168900.0
2010-04-21 10:55:00,63.56,63.59,63.54,63.58,103200.0,40.7586,40.7779,40.7458,40.7714,103200.0
2010-04-21 11:00:00,63.59,63.62,63.52,63.53,206000.0,40.7779,40.7971,40.733,40.7394,206000.0
2010-04-21 11:05:00,63.53,63.54,63.46,63.53,130400.0,40.7394,40.7458,40.6945,40.7394,130400.0
2010-04-21 11:10:00,63.53,63.61,63.51,63.56,80900.0,40.7394,40.7907,40.7266,40.7586,80900.0
2010-04-21 11:15:00,63.57,63.61,63.56,63.58,93300.0,40.765,40.7907,40.7586,40.7714,93300.0
2010-04-21 11:20:00,63.58,63.6,63.51,63.51,132500.0,40.7714,40.7843,40.7266,40.7266,132500.0
2010-04-21 11:25:00,63.51,63.53,63.46,63.48,150600.0,40.7266,40.7394,40.6945,40.7073,150600.0
2010-04-21 11:30:00,63.48,63.49,63.38,63.43,94500.0,40.7073,40.7137,40.6432,40.6753,94500.0
2010-04-21 11:35:00,63.43,63.48,63.37,63.47,131600.0,40.6753,40.7073,40.6368,40.7009,131600.0
2010-04-21 11:40:00,63.47,63.49,63.38,63.39,83500.0,40.7009,40.7137,40.6432,40.6496,83500.0
2010-04-21 11:45:00,63.4,63.4,63.33,63.38,104600.0,40.656,40.656,40.6111,40.6432,104600.0
2010-04-21 11:50:00,63.39,63.4,63.33,63.38,98400.0,40.6496,40.656,40.6111,40.6432,98400.0
2010-04-21 11:55:00,63.38,63.41,63.36,63.38,128000.0,40.6432,40.6624,40.6304,40.6432,128000.0
2010-04-21 12:00:00,63.38,63.44,63.37,63.43,50000.0,40.6432,40.6817,40.6368,40.6753,50000.0
2010-04-21 12:05:00,63.45,63.5,63.41,63.5,77200.0,40.6881,40.7201,40.6624,40.7201,77200.0
2010-04-21 12:10:00,63.5,63.52,63.47,63.48,31400.0,40.7201,40.733,40.7009,40.7073,31400.0
2010-04-21 12:15:00,63.48,63.49,63.44,63.45,32600.0,40.7073,40.7137,40.6817,40.6881,32600.0
2010-04-21 12:20:00,63.45,63.46,63.42,63.44,41500.0,40.6881,40.6945,40.6688,40.6817,41500.0
2010-04-21 12:25:00,63.44,63.5,63.44,63.46,49000.0,40.6817,40.7201,40.6817,40.6945,49000.0
2010-04-21 12:30:00,63.46,63.49,63.45,63.45,52400.0,40.6945,40.7137,40.6881,40.6881,52400.0
2010-04-21 12:35:00,63.45,63.53,63.45,63.52,90900.0,40.6881,40.7394,40.6881,40.733,90900.0
2010-04-21 12:40:00,63.52,63.57,63.5,63.56,65700.0,40.733,40.765,40.7201,40.7586,65700.0
2010-04-21 12:45:00,63.56,63.59,63.52,63.54,187000.0,40.7586,40.7779,40.733,40.7458,187000.0
2010-04-21 12:50:00,63.54,63.54,63.45,63.48,59000.0,40.7458,40.7458,40.6881,40.7073,59000.0
2010-04-21 12:55:00,63.48,63.49,63.45,63.45,37500.0,40.7073,40.7137,40.6881,40.6881,37500.0
2010-04-21 13:00:00,63.46,63.49,63.44,63.48,66900.0,40.6945,40.7137,40.6817,40.7073,66900.0
2010-04-21 13:05:00,63.48,63.52,63.48,63.49,54400.0,40.7073,40.733,40.7073,40.7137,54400.0
2010-04-21 13:10:00,63.51,63.53,63.47,63.52,56900.0,40.7266,40.7394,40.7009,40.733,56900.0
2010-04-21 13:15:00,63.51,63.56,63.51,63.55,65400.0,40.7266,40.7586,40.7266,40.7522,65400.0
2010-04-21 13:20:00,63.55,63.58,63.55,63.56,41500.0,40.7522,40.7714,40.7522,40.7586,41500.0
2010-04-21 13:25:00,63.56,63.6,63.53,63.6,63300.0,40.7586,40.7843,40.7394,40.7843,63300.0
2010-04-21 13:30:00,63.6,63.62,63.59,63.62,57200.0,40.7843,40.7971,40.7779,40.7971,57200.0
2010-04-21 13:35:00,63.62,63.62,63.57,63.6,91000.0,40.7971,40.7971,40.765,40.7843,91000.0
2010-04-21 13:40:00,63.6,63.6,63.57,63.6,38600.0,40.7843,40.7843,40.765,40.7843,38600.0
2010-04-21 13:45:00,63.6,63.6,63.55,63.55,109200.0,40.7843,40.7843,40.7522,40.7522,109200.0
2010-04-21 13:50:00,63.55,63.6,63.55,63.58,99500.0,40.7522,40.7843,40.7522,40.7714,99500.0
2010-04-21 13:55:00,63.58,63.62,63.58,63.6,91800.0,40.7714,40.7971,40.7714,40.7843,91800.0
2010-04-21 14:00:00,63.6,63.61,63.56,63.56,77000.0,40.7843,40.7907,40.7586,40.7586,77000.0
2010-04-21 14:05:00,63.56,63.56,63.36,63.49,117500.0,40.7586,40.7586,40.6304,40.7137,117500.0
2010-04-21 14:10:00,63.49,63.53,63.48,63.51,71000.0,40.7137,40.7394,40.7073,40.7266,71000.0
2010-04-21 14:15:00,63.51,63.52,63.43,63.43,130100.0,40.7266,40.733,40.6753,40.6753,130100.0
2010-04-21 14:20:00,63.44,63.52,63.41,63.5,110600.0,40.6817,40.733,40.6624,40.7201,110600.0
2010-04-21 14:25:00,63.5,63.56,63.49,63.56,99500.0,40.7201,40.7586,40.7137,40.7586,99500.0
2010-04-21 14:30:00,63.55,63.56,63.48,63.5,84400.0,40.7522,40.7586,40.7073,40.7201,84400.0
2010-04-21 14:35:00,63.51,63.54,63.48,63.53,87200.0,40.7266,40.7458,40.7073,40.7394,87200.0
2010-04-21 14:40:00,63.53,63.56,63.51,63.56,51700.0,40.7394,40.7586,40.7266,40.7586,51700.0
2010-04-21 14:45:00,63.56,63.57,63.48,63.51,77800.0,40.7586,40.765,40.7073,40.7266,77800.0
2010-04-21 14:50:00,63.51,63.54,63.5,63.53,53200.0,40.7266,40.7458,40.7201,40.7394,53200.0
2010-04-21 14:55:00,63.53,63.58,63.53,63.57,105600.0,40.7394,40.7714,40.7394,40.765,105600.0
2010-04-21 15:00:00,63.58,63.6,63.56,63.58,142000.0,40.7714,40.7843,40.7586,40.7714,142000.0
2010-04-21 15:05:00,63.58,63.6,63.56,63.56,93000.0,40.7714,40.7843,40.7586,40.7586,93000.0
2010-04-21 15:10:00,63.56,63.59,63.51,63.53,113300.0,40.7586,40.7779,40.7266,40.7394,113300.0
2010-04-21 15:15:00,63.52,63.59,63.52,63.58,94500.0,40.733,40.7779,40.733,40.7714,94500.0
2010-04-21 15:20:00,63.58,63.58,63.49,63.49,110700.0,40.7714,40.7714,40.7137,40.7137,110700.0
2010-04-21 15:25:00,63.49,63.55,63.49,63.53,115500.0,40.7137,40.7522,40.7137,40.7394,115500.0
2010-04-21 15:30:00,63.53,63.6,63.53,63.58,121000.0,40.7394,40.7843,40.7394,40.7714,121000.0
2010-04-21 15:35:00,63.58,63.6,63.56,63.56,116800.0,40.7714,40.7843,40.7586,40.7586,116800.0
2010-04-21 15:40:00,63.56,63.6,63.56,63.58,131000.0,40.7586,40.7843,40.7586,40.7714,131000.0
2010-04-21 15:45:00,63.58,63.62,63.58,63.59,127000.0,40.7714,40.7971,40.7714,40.7779,127000.0
2010-04-21 15:50:00,63.6,63.61,63.57,63.58,206500.0,40.7843,40.7907,40.765,40.7714,206500.0
2010-04-21 15:55:00,63.57,63.66,63.57,63.6,787000.0,40.765,40.8227,40.765,40.7843,787000.0
2010-04-22 09:30:00,63.48,63.74,63.44,63.54,251400.0,40.7073,40.874,40.6817,40.7458,251400.0
2010-04-22 09:35:00,63.54,63.63,63.45,63.63,131900.0,40.7458,40.8035,40.6881,40.8035,131900.0
2010-04-22 09:40:00,63.64,63.7,63.53,63.53,154200.0,40.8099,40.8484,40.7394,40.7394,154200.0
2010-04-22 09:45:00,63.52,63.6,63.41,63.43,117500.0,40.733,40.7843,40.6624,40.6753,117500.0
2010-04-22 09:50:00,63.43,63.47,63.32,63.33,138100.0,40.6753,40.7009,40.6047,40.6111,138100.0
2010-04-22 09:55:00,63.33,63.36,63.27,63.3,143000.0,40.6111,40.6304,40.5727,40.5919,143000.0
2010-04-22 10:00:00,63.3,63.37,63.25,63.34,155800.0,40.5919,40.6368,40.5598,40.6175,155800.0
2010-04-22 10:05:00,63.34,63.36,63.29,63.33,110700.0,40.6175,40.6304,40.5855,40.6111,110700.0
2010-04-22 10:10:00,63.33,63.34,63.3,63.31,155400.0,40.6111,40.6175,40.5919,40.5983,155400.0
2010-04-22 10:15:00,63.31,63.38,63.27,63.3,175100.0,40.5983,40.6432,40.5727,40.5919,175100.0
2010-04-22 10:20:00,63.29,63.33,63.25,63.32,106400.0,40.5855,40.6111,40.5598,40.6047,106400.0
2010-04-22 10:25:00,63.32,63.51,63.32,63.45,132100.0,40.6047,40.7266,40.6047,40.6881,132100.0
2010-04-22 10:30:00,63.44,63.48,63.25,63.4,269200.0,40.6817,40.7073,40.5598,40.656,269200.0
2010-04-22 10:35:00,63.41,63.44,63.35,63.37,145100.0,40.6624,40.6817,40.624,40.6368,145100.0
2010-04-22 10:40:00,63.37,63.43,63.35,63.43,114100.0,40.6368,40.6753,40.624,40.6753,114100.0
2010-04-22 10:45:00,63.44,63.46,63.37,63.38,138500.0,40.6817,40.6945,40.6368,40.6432,138500.0
2010-04-22 10:50:00,63.37,63.39,63.33,63.35,100400.0,40.6368,40.6496,40.6111,40.624,100400.0
2010-04-22 10:55:00,63.36,63.4,63.34,63.37,51900.0,40.6304,40.656,40.6175,40.6368,51900.0
2010-04-22 11:00:00,63.36,63.36,63.27,63.29,68300.0,40.6304,40.6304,40.5727,40.5855,68300.0
2010-04-22 11:05:00,63.3,63.39,63.3,63.37,43800.0,40.5919,40.6496,40.5919,40.6368,43800.0
2010-04-22 11:10:00,63.37,63.38,63.28,63.28,49200.0,40.6368,40.6432,40.5791,40.5791,49200.0
2010-04-22 11:15:00,63.28,63.28,63.23,63.26,66200.0,40.5791,40.5791,40.547,40.5662,66200.0
2010-04-22 11:20:00,63.26,63.29,63.24,63.27,100800.0,40.5662,40.5855,40.5534,40.5727,100800.0
2010-04-22 11:25:00,63.27,63.29,63.23,63.28,148100.0,40.5727,40.5855,40.547,40.5791,148100.0
2010-04-22 11:30:00,63.28,63.3,63.26,63.27,121900.0,40.5791,40.5919,40.5662,40.5727,121900.0
2010-04-22 11:35:00,63.26,63.3,63.23,63.25,171000.0,40.5662,40.5919,40.547,40.5598,171000.0
2010-04-22 11:40:00,63.24,63.29,63.23,63.25,80900.0,40.5534,40.5855,40.547,40.5598,80900.0
2010-04-22 11:45:00,63.24,63.28,63.23,63.24,73600.0,40.5534,40.5791,40.547,40.5534,73600.0
2010-04-22 11:50:00,63.24,63.28,63.23,63.27,63900.0,40.5534,40.5791,40.547,40.5727,63900.0
2010-04-22 11:55:00,63.27,63.35,63.27,63.3,71400.0,40.5727,40.624,40.5727,40.5919,71400.0
2010-04-22 12:00:00,63.3,63.32,63.29,63.31,38500.0,40.5919,40.6047,40.5855,40.5983,38500.0
2010-04-22 12:05:00,63.31,63.35,63.3,63.3,79100.0,40.5983,40.624,40.5919,40.5919,79100.0
2010-04-22 12:10:00,63.3,63.37,63.3,63.34,56700.0,40.5919,40.6368,40.5919,40.6175,56700.0
2010-04-22 12:15:00,63.34,63.38,63.33,63.34,38600.0,40.6175,40.6432,40.6111,40.6175,38600.0
2010-04-22 12:20:00,63.35,63.37,63.33,63.35,56300.0,40.624,40.6368,40.6111,40.624,56300.0
2010-04-22 12:25:00,63.35,63.36,63.33,63.36,37700.0,40.624,40.6304,40.6111,40.6304,37700.0
2010-04-22 12:30:00,63.35,63.36,63.31,63.32,32900.0,40.624,40.6304,40.5983,40.6047,32900.0
2010-04-22 12:35:00,63.32,63.38,63.32,63.37,57000.0,40.6047,40.6432,40.6047,40.6368,57000.0
2010-04-22 12:40:00,63.36,63.38,63.35,63.37,56700.0,40.6304,40.6432,40.624,40.6368,56700.0
2010-04-22 12:45:00,63.37,63.38,63.35,63.36,40700.0,40.6368,40.6432,40.624,40.6304,40700.0
2010-04-22 12:50:00,63.36,63.37,63.32,63.35,60900.0,40.6304,40.6368,40.6047,40.624,60900.0
2010-04-22 12:55:00,63.36,63.39,63.34,63.37,35400.0,40.6304,40.6496,40.6175,40.6368,35400.0
2010-04-22 13:00:00,63.37,63.49,63.37,63.48,82900.0,40.6368,40.7137,40.6368,40.7073,82900.0
2010-04-22 13:05:00,63.47,63.57,63.47,63.56,74500.0,40.7009,40.765,40.7009,40.7586,74500.0
2010-04-22 13:10:00,63.57,63.61,63.54,63.61,70800.0,40.765,40.7907,40.7458,40.7907,70800.0
2010-04-22 13:15:00,63.61,63.65,63.59,63.63,104600.0,40.7907,40.8163,40.7779,40.8035,104600.0
2010-04-22 13:20:00,63.62,63.64,63.61,63.63,36800.0,40.7971,40.8099,40.7907,40.8035,36800.0
2010-04-22 13:25:00,63.64,63.68,63.61,63.64,45900.0,40.8099,40.8356,40.7907,40.8099,45900.0
2010-04-22 13:30:00,63.64,63.65,63.57,63.58,35000.0,40.8099,40.8163,40.765,40.7714,35000.0
2010-04-22 13:35:00,63.59,63.59,63.54,63.56,32400.0,40.7779,40.7779,40.7458,40.7586,32400.0
2010-04-22 13:40:00,63.56,63.57,63.49,63.5,68800.0,40.7586,40.765,40.7137,40.7201,68800.0
2010-04-22 13:45:00,63.51,63.55,63.5,63.5,112800.0,40.7266,40.7522,40.7201,40.7201,112800.0
2010-04-22 13:50:00,63.5,63.5,63.4,63.47,148300.0,40.7201,40.7201,40.656,40.7009,148300.0
2010-04-22 13:55:00,63.47,63.47,63.4,63.41,85200.0,40.7009,40.7009,40.656,40.6624,85200.0
2010-04-22 14:00:00,63.41,63.45,63.36,63.42,85400.0,40.6624,40.6881,40.6304,40.6688,85400.0
2010-04-22 14:05:00,63.43,63.45,63.41,63.43,47400.0,40.6753,40.6881,40.6624,40.6753,47400.0
2010-04-22 14:10:00,63.43,63.46,63.4,63.43,62300.0,40.6753,40.6945,40.656,40.6753,62300.0
2010-04-22 14:15:00,63.43,63.49,63.43,63.48,64800.0,40.6753,40.7137,40.6753,40.7073,64800.0
2010-04-22 14:20:00,63.48,63.5,63.46,63.48,35100.0,40.7073,40.7201,40.6945,40.7073,35100.0
2010-04-22 14:25:00,63.48,63.56,63.48,63.51,117500.0,40.7073,40.7586,40.7073,40.7266,117500.0
2010-04-22 14:30:00,63.51,63.52,63.46,63.47,51800.0,40.7266,40.733,40.6945,40.7009,51800.0
2010-04-22 14:35:00,63.46,63.5,63.46,63.48,58500.0,40.6945,40.7201,40.6945,40.7073,58500.0
2010-04-22 14:40:00,63.48,63.48,63.43,63.47,42100.0,40.7073,40.7073,40.6753,40.7009,42100.0
2010-04-22 14:45:00,63.47,63.5,63.46,63.46,54500.0,40.7009,40.7201,40.6945,40.6945,54500.0
2010-04-22 14:50:00,63.46,63.47,63.44,63.46,61700.0,40.6945,40.7009,40.6817,40.6945,61700.0
2010-04-22 14:55:00,63.46,63.46,63.44,63.45,49100.0,40.6945,40.6945,40.6817,40.6881,49100.0
2010-04-22 15:00:00,63.46,63.47,63.44,63.47,55800.0,40.6945,40.7009,40.6817,40.7009,55800.0
2010-04-22 15:05:00,63.47,63.48,63.41,63.45,59400.0,40.7009,40.7073,40.6624,40.6881,59400.0
2010-04-22 15:10:00,63.44,63.45,63.41,63.44,57700.0,40.6817,40.6881,40.6624,40.6817,57700.0
2010-04-22 15:15:00,63.44,63.45,63.4,63.4,74000.0,40.6817,40.6881,40.656,40.656,74000.0
2010-04-22 15:20:00,63.4,63.48,63.4,63.48,138600.0,40.656,40.7073,40.656,40.7073,138600.0
2010-04-22 15:25:00,63.48,63.5,63.46,63.5,74400.0,40.7073,40.7201,40.6945,40.7201,74400.0
2010-04-22 15:30:00,63.5,63.53,63.47,63.53,91400.0,40.7201,40.7394,40.7009,40.7394,91400.0
2010-04-22 15:35:00,63.53,63.6,63.52,63.6,117200.0,40.7394,40.7843,40.733,40.7843,117200.0
2010-04-22 15:40:00,63.6,63.62,63.58,63.61,92700.0,40.7843,40.7971,40.7714,40.7907,92700.0
2010-04-22 15:45:00,63.62,63.64,63.58,63.63,140400.0,40.7971,40.8099,40.7714,40.8035,140400.0
2010-04-22 15:50:00,63.64,63.66,63.6,63.64,266500.0,40.8099,40.8227,40.7843,40.8099,266500.0
2010-04-22 15:55:00,63.64,63.65,63.57,63.58,274500.0,40.8099,40.8163,40.765,40.7714,274500.0
2010-04-23 09:30:00,63.48,63.49,63.2,63.26,387100.0,40.7073,40.7137,40.5278,40.5662,387100.0
2010-04-23 09:35:00,63.25,63.42,63.24,63.25,199500.0,40.5598,40.6688,40.5534,40.5598,199500.0
2010-04-23 09:40:00,63.24,63.35,63.23,63.29,170000.0,40.5534,40.624,40.547,40.5855,170000.0
2010-04-23 09:45:00,63.26,63.31,63.24,63.26,113100.0,40.5662,40.5983,40.5534,40.5662,113100.0
2010-04-23 09:50:00,63.25,63.34,63.24,63.33,102100.0,40.5598,40.6175,40.5534,40.6111,102100.0
2010-04-23 09:55:00,63.34,63.45,63.32,63.43,145200.0,40.6175,40.6881,40.6047,40.6753,145200.0
2010-04-23 10:00:00,63.44,63.64,63.38,63.39,259400.0,40.6817,40.8099,40.6432,40.6496,259400.0
2010-04-23 10:05:00,63.39,63.41,63.35,63.38,74300.0,40.6496,40.6624,40.624,40.6432,74300.0
2010-04-23 10:10:00,63.39,63.54,63.39,63.49,128600.0,40.6496,40.7458,40.6496,40.7137,128600.0
2010-04-23 10:15:00,63.48,63.53,63.45,63.51,135700.0,40.7073,40.7394,40.6881,40.7266,135700.0
2010-04-23 10:20:00,63.51,63.52,63.47,63.52,105300.0,40.7266,40.733,40.7009,40.733,105300.0
2010-04-23 10:25:00,63.52,63.55,63.46,63.47,142300.0,40.733,40.7522,40.6945,40.7009,142300.0
2010-04-23 10:30:00,63.46,63.47,63.37,63.4,108000.0,40.6945,40.7009,40.6368,40.656,108000.0
2010-04-23 10:35:00,63.4,63.4,63.31,63.31,114900.0,40.656,40.656,40.5983,40.5983,114900.0
2010-04-23 10:40:00,63.31,63.45,63.3,63.41,120300.0,40.5983,40.6881,40.5919,40.6624,120300.0
2010-04-23 10:45:00,63.41,63.46,63.37,63.39,82300.0,40.6624,40.6945,40.6368,40.6496,82300.0
2010-04-23 10:50:00,63.4,63.48,63.38,63.44,73100.0,40.656,40.7073,40.6432,40.6817,73100.0
2010-04-23 10:55:00,63.45,63.47,63.39,63.45,82300.0,40.6881,40.7009,40.6496,40.6881,82300.0
2010-04-23 11:00:00,63.45,63.5,63.43,63.48,102900.0,40.6881,40.7201,40.6753,40.7073,102900.0
2010-04-23 11:05:00,63.48,63.51,63.46,63.47,103900.0,40.7073,40.7266,40.6945,40.7009,103900.0
2010-04-23 11:10:00,63.47,63.5,63.45,63.47,62200.0,40.7009,40.7201,40.6881,40.7009,62200.0
2010-04-23 11:15:00,63.47,63.55,63.47,63.53,58400.0,40.7009,40.7522,40.7009,40.7394,58400.0
2010-04-23 11:20:00,63.53,63.55,63.52,63.53,74600.0,40.7394,40.7522,40.733,40.7394,74600.0
2010-04-23 11:25:00,63.53,63.53,63.41,63.42,62600.0,40.7394,40.7394,40.6624,40.6688,62600.0
2010-04-23 11:30:00,63.42,63.42,63.3,63.33,82600.0,40.6688,40.6688,40.5919,40.6111,82600.0
2010-04-23 11:35:00,63.34,63.37,63.32,63.37,59300.0,40.6175,40.6368,40.6047,40.6368,59300.0
2010-04-23 11:40:00,63.37,63.37,63.3,63.33,61100.0,40.6368,40.6368,40.5919,40.6111,61100.0
2010-04-23 11:45:00,63.33,63.33,63.3,63.3,55700.0,40.6111,40.6111,40.5919,40.5919,55700.0
2010-04-23 11:50:00,63.31,63.32,63.3,63.31,82400.0,40.5983,40.6047,40.5919,40.5983,82400.0
2010-04-23 11:55:00,63.31,63.32,63.3,63.3,149400.0,40.5983,40.6047,40.5919,40.5919,149400.0
2010-04-23 12:00:00,63.31,63.35,63.3,63.35,123700.0,40.5983,40.624,40.5919,40.624,123700.0
2010-04-23 12:05:00,63.33,63.4,63.32,63.39,75700.0,40.6111,40.656,40.6047,40.6496,75700.0
2010-04-23 12:10:00,63.39,63.39,63.36,63.37,42700.0,40.6496,40.6496,40.6304,40.6368,42700.0
2010-04-23 12:15:00,63.37,63.41,63.35,63.39,80400.0,40.6368,40.6624,40.624,40.6496,80400.0
2010-04-23 12:20:00,63.39,63.44,63.37,63.43,62700.0,40.6496,40.6817,40.6368,40.6753,62700.0
2010-04-23 12:25:00,63.44,63.45,63.43,63.44,46800.0,40.6817,40.6881,40.6753,40.6817,46800.0
2010-04-23 12:30:00,63.44,63.45,63.4,63.41,55100.0,40.6817,40.6881,40.656,40.6624,55100.0
2010-04-23 12:35:00,63.42,63.5,63.4,63.4,30400.0,40.6688,40.7201,40.656,40.656,30400.0
2010-04-23 12:40:00,63.4,63.41,63.37,63.39,43400.0,40.656,40.6624,40.6368,40.6496,43400.0
2010-04-23 12:45:00,63.37,63.4,63.34,63.35,49100.0,40.6368,40.656,40.6175,40.624,49100.0
2010-04-23 12:50:00,63.35,63.39,63.34,63.36,51400.0,40.624,40.6496,40.6175,40.6304,51400.0
2010-04-23 12:55:00,63.36,63.48,63.35,63.47,136100.0,40.6304,40.7073,40.624,40.7009,136100.0
2010-04-23 13:00:00,63.47,63.48,63.4,63.42,44100.0,40.7009,40.7073,40.656,40.6688,44100.0
2010-04-23 13:05:00,63.42,63.48,63.41,63.43,94200.0,40.6688,40.7073,40.6624,40.6753,94200.0
2010-04-23 13:10:00,63.43,63.45,63.38,63.41,79400.0,40.6753,40.6881,40.6432,40.6624,79400.0
2010-04-23 13:15:00,63.41,63.41,63.37,63.37,33000.0,40.6624,40.6624,40.6368,40.6368,33000.0
2010-04-23 13:20:00,63.38,63.4,63.35,63.36,52900.0,40.6432,40.656,40.624,40.6304,52900.0
2010-04-23 13:25:00,63.36,63.39,63.36,63.36,51900.0,40.6304,40.6496,40.6304,40.6304,51900.0
2010-04-23 13:30:00,63.36,63.37,63.32,63.32,43400.0,40.6304,40.6368,40.6047,40.6047,43400.0
2010-04-23 13:35:00,63.32,63.33,63.3,63.3,58300.0,40.6047,40.6111,40.5919,40.5919,58300.0
2010-04-23 13:40:00,63.31,63.35,63.27,63.33,71800.0,40.5983,40.624,40.5727,40.6111,71800.0
2010-04-23 13:45:00,63.34,63.42,63.34,63.38,50400.0,40.6175,40.6688,40.6175,40.6432,50400.0
2010-04-23 13:50:00,63.39,63.41,63.37,63.4,41500.0,40.6496,40.6624,40.6368,40.656,41500.0
2010-04-23 13:55:00,63.41,63.45,63.4,63.41,41400.0,40.6624,40.6881,40.656,40.6624,41400.0
2010-04-23 14:00:00,63.41,63.44,63.38,63.44,50000.0,40.6624,40.6817,40.6432,40.6817,50000.0
2010-04-23 14:05:00,63.44,63.48,63.44,63.47,74400.0,40.6817,40.7073,40.6817,40.7009,74400.0
2010-04-23 14:10:00,63.48,63.51,63.47,63.48,77600.0,40.7073,40.7266,40.7009,40.7073,77600.0
2010-04-23 14:15:00,63.48,63.49,63.41,63.41,79000.0,40.7073,40.7137,40.6624,40.6624,79000.0
2010-04-23 14:20:00,63.42,63.49,63.41,63.48,74200.0,40.6688,40.7137,40.6624,40.7073,74200.0
2010-04-23 14:25:00,63.48,63.5,63.43,63.43,151100.0,40.7073,40.7201,40.6753,40.6753,151100.0
2010-04-23 14:30:00,63.43,63.47,63.41,63.47,55400.0,40.6753,40.7009,40.6624,40.7009,55400.0
2010-04-23 14:35:00,63.47,63.47,63.41,63.43,46700.0,40.7009,40.7009,40.6624,40.6753,46700.0
2010-04-23 14:40:00,63.44,63.44,63.41,63.42,23100.0,40.6817,40.6817,40.6624,40.6688,23100.0
2010-04-23 14:45:00,63.42,63.43,63.4,63.42,40700.0,40.6688,40.6753,40.656,40.6688,40700.0
2010-04-23 14:50:00,63.42,63.48,63.4,63.46,91400.0,40.6688,40.7073,40.656,40.6945,91400.0
2010-04-23 14:55:00,63.46,63.49,63.43,63.44,53400.0,40.6945,40.7137,40.6753,40.6817,53400.0
2010-04-23 15:00:00,63.44,63.48,63.42,63.46,62900.0,40.6817,40.7073,40.6688,40.6945,62900.0
2010-04-23 15:05:00,63.46,63.48,63.43,63.45,60600.0,40.6945,40.7073,40.6753,40.6881,60600.0
2010-04-23 15:10:00,63.45,63.46,63.43,63.44,51300.0,40.6881,40.6945,40.6753,40.6817,51300.0
2010-04-23 15:15:00,63.45,63.49,63.42,63.49,67100.0,40.6881,40.7137,40.6688,40.7137,67100.0
2010-04-23 15:20:00,63.49,63.5,63.46,63.46,44200.0,40.7137,40.7201,40.6945,40.6945,44200.0
2010-04-23 15:25:00,63.46,63.48,63.44,63.44,58800.0,40.6945,40.7073,40.6817,40.6817,58800.0
2010-04-23 15:30:00,63.44,63.46,63.44,63.45,78800.0,40.6817,40.6945,40.6817,40.6881,78800.0
2010-04-23 15:35:00,63.45,63.45,63.4,63.43,95100.0,40.6881,40.6881,40.656,40.6753,95100.0
2010-04-23 15:40:00,63.43,63.45,63.41,63.43,85500.0,40.6753,40.6881,40.6624,40.6753,85500.0
2010-04-23 15:45:00,63.44,63.52,63.44,63.51,181000.0,40.6817,40.733,40.6817,40.7266,181000.0
2010-04-23 15:50:00,63.52,63.53,63.47,63.5,193700.0,40.733,40.7394,40.7009,40.7201,193700.0
2010-04-23 15:55:00,63.5,63.54,63.49,63.53,324200.0,40.7201,40.7458,40.7137,40.7394,324200.0
2010-04-26 09:30:00,63.45,63.68,63.44,63.66,208000.0,40.6881,40.8356,40.6817,40.8227,208000.0
2010-04-26 09:35:00,63.66,63.75,63.6,63.69,152200.0,40.8227,40.8805,40.7843,40.842,152200.0
2010-04-26 09:40:00,63.69,63.71,63.4,63.46,209900.0,40.842,40.8548,40.656,40.6945,209900.0
2010-04-26 09:45:00,63.46,63.6,63.46,63.59,109700.0,40.6945,40.7843,40.6945,40.7779,109700.0
2010-04-26 09:50:00,63.59,63.78,63.57,63.71,126700.0,40.7779,40.8997,40.765,40.8548,126700.0
2010-04-26 09:55:00,63.7,63.71,63.59,63.62,120500.0,40.8484,40.8548,40.7779,40.7971,120500.0
2010-04-26 10:00:00,63.62,63.79,63.6,63.79,113700.0,40.7971,40.9061,40.7843,40.9061,113700.0
2010-04-26 10:05:00,63.79,63.86,63.75,63.77,115100.0,40.9061,40.951,40.8805,40.8933,115100.0
2010-04-26 10:10:00,63.78,63.8,63.72,63.72,66700.0,40.8997,40.9125,40.8612,40.8612,66700.0
2010-04-26 10:15:00,63.73,63.8,63.72,63.79,101800.0,40.8676,40.9125,40.8612,40.9061,101800.0
2010-04-26 10:20:00,63.78,63.85,63.77,63.82,70500.0,40.8997,40.9446,40.8933,40.9253,70500.0
2010-04-26 10:25:00,63.82,63.87,63.81,63.86,75900.0,40.9253,40.9574,40.9189,40.951,75900.0
2010-04-26 10:30:00,63.85,63.91,63.8,63.81,112500.0,40.9446,40.9831,40.9125,40.9189,112500.0
2010-04-26 10:35:00,63.81,63.82,63.76,63.79,76200.0,40.9189,40.9253,40.8869,40.9061,76200.0
2010-04-26 10:40:00,63.79,63.88,63.78,63.84,95100.0,40.9061,40.9638,40.8997,40.9382,95100.0
2010-04-26 10:45:00,63.83,63.88,63.79,63.84,76600.0,40.9318,40.9638,40.9061,40.9382,76600.0
2010-04-26 10:50:00,63.84,63.9,63.83,63.86,89400.0,40.9382,40.9767,40.9318,40.951,89400.0
2010-04-26 10:55:00,63.85,63.87,63.78,63.78,124900.0,40.9446,40.9574,40.8997,40.8997,124900.0
2010-04-26 11:00:00,63.77,63.81,63.74,63.81,67800.0,40.8933,40.9189,40.874,40.9189,67800.0
2010-04-26 11:05:00,63.81,63.87,63.8,63.85,84800.0,40.9189,40.9574,40.9125,40.9446,84800.0
2010-04-26 11:10:00,63.86,63.91,63.84,63.9,106200.0,40.951,40.9831,40.9382,40.9767,106200.0
2010-04-26 11:15:00,63.89,63.92,63.87,63.9,72300.0,40.9702,40.9895,40.9574,40.9767,72300.0
2010-04-26 11:20:00,63.9,63.92,63.88,63.91,44100.0,40.9767,40.9895,40.9638,40.9831,44100.0
2010-04-26 11:25:00,63.9,63.95,63.9,63.94,74300.0,40.9767,41.0087,40.9767,41.0023,74300.0
2010-04-26 11:30:00,63.93,63.95,63.84,63.85,56100.0,40.9959,41.0087,40.9382,40.9446,56100.0
2010-04-26 11:35:00,63.85,63.94,63.84,63.93,74600.0,40.9446,41.0023,40.9382,40.9959,74600.0
2010-04-26 11:40:00,63.92,63.93,63.88,63.9,38000.0,40.9895,40.9959,40.9638,40.9767,38000.0
2010-04-26 11:45:00,63.91,63.92,63.88,63.9,74700.0,40.9831,40.9895,40.9638,40.9767,74700.0
2010-04-26 11:50:00,63.89,63.9,63.85,63.9,75300.0,40.9702,40.9767,40.9446,40.9767,75300.0
2010-04-26 11:55:00,63.89,63.9,63.85,63.85,69800.0,40.9702,40.9767,40.9446,40.9446,69800.0
2010-04-26 12:00:00,63.85,63.87,63.85,63.85,31900.0,40.9446,40.9574,40.9446,40.9446,31900.0
2010-04-26 12:05:00,63.85,63.87,63.81,63.82,130800.0,40.9446,40.9574,40.9189,40.9253,130800.0
2010-04-26 12:10:00,63.82,63.88,63.82,63.85,117400.0,40.9253,40.9638,40.9253,40.9446,117400.0
2010-04-26 12:15:00,63.84,63.88,63.84,63.87,122000.0,40.9382,40.9638,40.9382,40.9574,122000.0
2010-04-26 12:20:00,63.87,63.88,63.83,63.87,86700.0,40.9574,40.9638,40.9318,40.9574,86700.0
2010-04-26 12:25:00,63.87,63.88,63.84,63.86,54700.0,40.9574,40.9638,40.9382,40.951,54700.0
2010-04-26 12:30:00,63.86,63.9,63.84,63.88,44600.0,40.951,40.9767,40.9382,40.9638,44600.0
2010-04-26 12:35:00,63.88,63.9,63.85,63.86,51200.0,40.9638,40.9767,40.9446,40.951,51200.0
2010-04-26 12:40:00,63.87,63.88,63.86,63.87,18900.0,40.9574,40.9638,40.951,40.9574,18900.0
2010-04-26 12:45:00,63.88,63.9,63.84,63.85,87100.0,40.9638,40.9767,40.9382,40.9446,87100.0
2010-04-26 12:50:00,63.85,63.89,63.85,63.86,61700.0,40.9446,40.9702,40.9446,40.951,61700.0
2010-04-26 12:55:00,63.86,63.89,63.86,63.87,63500.0,40.951,40.9702,40.951,40.9574,63500.0
2010-04-26 13:00:00,63.87,63.87,63.83,63.86,46700.0,40.9574,40.9574,40.9318,40.951,46700.0
2010-04-26 13:05:00,63.87,63.87,63.84,63.84,27800.0,40.9574,40.9574,40.9382,40.9382,27800.0
2010-04-26 13:10:00,63.85,63.94,63.83,63.92,121500.0,40.9446,41.0023,40.9318,40.9895,121500.0
2010-04-26 13:15:00,63.93,63.96,63.93,63.96,52200.0,40.9959,41.0151,40.9959,41.0151,52200.0
2010-04-26 13:20:00,63.96,63.96,63.93,63.95,30800.0,41.0151,41.0151,40.9959,41.0087,30800.0
2010-04-26 13:25:00,63.95,63.96,63.92,63.92,48100.0,41.0087,41.0151,40.9895,40.9895,48100.0
2010-04-26 13:30:00,63.92,63.93,63.91,63.92,50400.0,40.9895,40.9959,40.9831,40.9895,50400.0
2010-04-26 13:35:00,63.92,63.97,63.92,63.96,52200.0,40.9895,41.0215,40.9895,41.0151,52200.0
2010-04-26 13:40:00,63.96,63.97,63.94,63.95,36900.0,41.0151,41.0215,41.0023,41.0087,36900.0
2010-04-26 13:45:00,63.96,63.98,63.95,63.97,46600.0,41.0151,41.028,41.0087,41.0215,46600.0
2010-04-26 13:50:00,63.97,63.98,63.85,63.97,42100.0,41.0215,41.028,40.9446,41.0215,42100.0
2010-04-26 13:55:00,63.97,63.98,63.95,63.96,52100.0,41.0215,41.028,41.0087,41.0151,52100.0
2010-04-26 14:00:00,63.95,63.99,63.95,63.98,56500.0,41.0087,41.0344,41.0087,41.028,56500.0
2010-04-26 14:05:00,63.98,63.99,63.97,63.97,43400.0,41.028,41.0344,41.0215,41.0215,43400.0
2010-04-26 14:10:00,63.97,63.98,63.96,63.97,91800.0,41.0215,41.028,41.0151,41.0215,91800.0
2010-04-26 14:15:00,63.97,63.98,63.94,63.96,89200.0,41.0215,41.028,41.0023,41.0151,89200.0
2010-04-26 14:20:00,63.97,63.99,63.96,63.99,58100.0,41.0215,41.0344,41.0151,41.0344,58100.0
2010-04-26 14:25:00,63.99,64.0,63.98,63.99,160700.0,41.0344,41.0408,41.028,41.0344,160700.0
2010-04-26 14:30:00,63.98,63.99,63.97,63.98,51400.0,41.028,41.0344,41.0215,41.028,51400.0
2010-04-26 14:35:00,63.98,64.0,63.97,63.97,59600.0,41.028,41.0408,41.0215,41.0215,59600.0
2010-04-26 14:40:00,63.97,63.98,63.97,63.97,33900.0,41.0215,41.028,41.0215,41.0215,33900.0
2010-04-26 14:45:00,63.97,64.0,63.97,64.0,70400.0,41.0215,41.0408,41.0215,41.0408,70400.0
2010-04-26 14:50:00,64.0,64.0,63.99,63.99,60300.0,41.0408,41.0408,41.0344,41.0344,60300.0
2010-04-26 14:55:00,63.99,64.0,63.97,63.97,94500.0,41.0344,41.0408,41.0215,41.0215,94500.0
2010-04-26 15:00:00,63.97,64.0,63.97,63.98,87600.0,41.0215,41.0408,41.0215,41.028,87600.0
2010-04-26 15:05:00,63.97,63.98,63.96,63.97,92300.0,41.0215,41.028,41.0151,41.0215,92300.0
2010-04-26 15:10:00,63.97,63.97,63.91,63.92,91600.0,41.0215,41.0215,40.9831,40.9895,91600.0
2010-04-26 15:15:00,63.91,63.93,63.9,63.91,103700.0,40.9831,40.9959,40.9767,40.9831,103700.0
2010-04-26 15:20:00,63.91,63.95,63.89,63.93,159800.0,40.9831,41.0087,40.9702,40.9959,159800.0
2010-04-26 15:25:00,63.93,63.93,63.89,63.91,69300.0,40.9959,40.9959,40.9702,40.9831,69300.0
2010-04-26 15:30:00,63.9,63.95,63.9,63.91,95800.0,40.9767,41.0087,40.9767,40.9831,95800.0
2010-04-26 15:35:00,63.91,63.92,63.9,63.92,96900.0,40.9831,40.9895,40.9767,40.9895,96900.0
2010-04-26 15:40:00,63.92,63.95,63.91,63.94,112800.0,40.9895,41.0087,40.9831,41.0023,112800.0
2010-04-26 15:45:00,63.93,63.94,63.84,63.87,176400.0,40.9959,41.0023,40.9382,40.9574,176400.0
2010-04-26 15:50:00,63.87,63.93,63.86,63.91,224000.0,40.9574,40.9959,40.951,40.9831,224000.0
2010-04-26 15:55:00,63.92,63.94,63.87,63.91,377200.0,40.9895,41.0023,40.9574,40.9831,377200.0
2010-04-27 09:30:00,63.23,63.52,63.04,63.43,676000.0,40.547,40.733,40.4252,40.6753,676000.0
2010-04-27 09:35:00,63.42,63.58,63.28,63.57,256000.0,40.6688,40.7714,40.5791,40.765,256000.0
2010-04-27 09:40:00,63.58,63.63,63.5,63.54,295300.0,40.7714,40.8035,40.7201,40.7458,295300.0
2010-04-27 09:45:00,63.55,63.64,63.52,63.55,122900.0,40.7522,40.8099,40.733,40.7522,122900.0
2010-04-27 09:50:00,63.55,63.64,63.54,63.6,87000.0,40.7522,40.8099,40.7458,40.7843,87000.0
2010-04-27 09:55:00,63.61,63.8,63.6,63.8,122700.0,40.7907,40.9125,40.7843,40.9125,122700.0
2010-04-27 10:00:00,63.8,63.89,63.75,63.79,201000.0,40.9125,40.9702,40.8805,40.9061,201000.0
2010-04-27 10:05:00,63.79,63.81,63.71,63.73,130400.0,40.9061,40.9189,40.8548,40.8676,130400.0
2010-04-27 10:10:00,63.72,63.73,63.65,63.7,101300.0,40.8612,40.8676,40.8163,40.8484,101300.0
2010-04-27 10:15:00,63.7,63.82,63.7,63.82,76300.0,40.8484,40.9253,40.8484,40.9253,76300.0
2010-04-27 10:20:00,63.83,63.89,63.81,63.85,112100.0,40.9318,40.9702,40.9189,40.9446,112100.0
2010-04-27 10:25:00,63.85,63.86,63.78,63.83,125900.0,40.9446,40.951,40.8997,40.9318,125900.0
2010-04-27 10:30:00,63.84,63.89,63.82,63.88,61400.0,40.9382,40.9702,40.9253,40.9638,61400.0
2010-04-27 10:35:00,63.88,63.9,63.85,63.86,85000.0,40.9638,40.9767,40.9446,40.951,85000.0
2010-04-27 10:40:00,63.86,63.87,63.76,63.76,101300.0,40.951,40.9574,40.8869,40.8869,101300.0
2010-04-27 10:45:00,63.76,63.82,63.73,63.78,68500.0,40.8869,40.9253,40.8676,40.8997,68500.0
2010-04-27 10:50:00,63.78,63.78,63.65,63.73,173200.0,40.8997,40.8997,40.8163,40.8676,173200.0
2010-04-27 10:55:00,63.74,63.77,63.65,63.73,122900.0,40.874,40.8933,40.8163,40.8676,122900.0
2010-04-27 11:00:00,63.73,63.76,63.64,63.71,105200.0,40.8676,40.8869,40.8099,40.8548,105200.0
2010-04-27 11:05:00,63.7,63.8,63.69,63.79,74000.0,40.8484,40.9125,40.842,40.9061,74000.0
2010-04-27 11:10:00,63.78,63.79,63.64,63.7,119000.0,40.8997,40.9061,40.8099,40.8484,119000.0
2010-04-27 11:15:00,63.69,63.69,63.58,63.67,122600.0,40.842,40.842,40.7714,40.8292,122600.0
2010-04-27 11:20:00,63.66,63.73,63.49,63.57,271300.0,40.8227,40.8676,40.7137,40.765,271300.0
2010-04-27 11:25:00,63.57,63.57,63.39,63.43,223100.0,40.765,40.765,40.6496,40.6753,223100.0
2010-04-27 11:30:00,63.42,63.42,63.26,63.35,219300.0,40.6688,40.6688,40.5662,40.624,219300.0
2010-04-27 11:35:00,63.35,63.42,63.33,63.35,150100.0,40.624,40.6688,40.6111,40.624,150100.0
2010-04-27 11:40:00,63.35,63.45,63.34,63.44,89100.0,40.624,40.6881,40.6175,40.6817,89100.0
2010-04-27 11:45:00,63.44,63.44,63.29,63.29,81000.0,40.6817,40.6817,40.5855,40.5855,81000.0
2010-04-27 11:50:00,63.29,63.37,63.25,63.25,115000.0,40.5855,40.6368,40.5598,40.5598,115000.0
2010-04-27 11:55:00,63.26,63.39,63.26,63.33,90200.0,40.5662,40.6496,40.5662,40.6111,90200.0
2010-04-27 12:00:00,63.33,63.38,63.31,63.36,57000.0,40.6111,40.6432,40.5983,40.6304,57000.0
2010-04-27 12:05:00,63.36,63.37,63.3,63.31,58500.0,40.6304,40.6368,40.5919,40.5983,58500.0
2010-04-27 12:10:00,63.31,63.38,63.27,63.32,241600.0,40.5983,40.6432,40.5727,40.6047,241600.0
2010-04-27 12:15:00,63.32,63.45,63.32,63.44,102100.0,40.6047,40.6881,40.6047,40.6817,102100.0
2010-04-27 12:20:00,63.45,63.45,63.39,63.42,67600.0,40.6881,40.6881,40.6496,40.6688,67600.0
2010-04-27 12:25:00,63.41,63.45,63.37,63.39,91000.0,40.6624,40.6881,40.6368,40.6496,91000.0
2010-04-27 12:30:00,63.38,63.39,63.34,63.37,52300.0,40.6432,40.6496,40.6175,40.6368,52300.0
2010-04-27 12:35:00,63.36,63.39,63.31,63.34,60600.0,40.6304,40.6496,40.5983,40.6175,60600.0
2010-04-27 12:40:00,63.35,63.36,63.3,63.35,78200.0,40.624,40.6304,40.5919,40.624,78200.0
2010-04-27 12:45:00,63.35,63.41,63.31,63.33,88400.0,40.624,40.6624,40.5983,40.6111,88400.0
2010-04-27 12:50:00,63.34,63.38,63.32,63.35,82900.0,40.6175,40.6432,40.6047,40.624,82900.0
2010-04-27 12:55:00,63.35,63.39,63.35,63.39,59500.0,40.624,40.6496,40.624,40.6496,59500.0
2010-04-27 13:00:00,63.39,63.44,63.35,63.39,85200.0,40.6496,40.6817,40.624,40.6496,85200.0
2010-04-27 13:05:00,63.39,63.42,63.38,63.41,79000.0,40.6496,40.6688,40.6432,40.6624,79000.0
2010-04-27 13:10:00,63.41,63.43,63.38,63.41,41400.0,40.6624,40.6753,40.6432,40.6624,41400.0
2010-04-27 13:15:00,63.41,63.47,63.39,63.46,78700.0,40.6624,40.7009,40.6496,40.6945,78700.0
2010-04-27 13:20:00,63.46,63.5,63.44,63.44,59300.0,40.6945,40.7201,40.6817,40.6817,59300.0
2010-04-27 13:25:00,63.45,63.47,63.43,63.47,53600.0,40.6881,40.7009,40.6753,40.7009,53600.0
2010-04-27 13:30:00,63.47,63.49,63.4,63.41,75100.0,40.7009,40.7137,40.656,40.6624,75100.0
2010-04-27 13:35:00,63.41,63.48,63.4,63.46,60500.0,40.6624,40.7073,40.656,40.6945,60500.0
2010-04-27 13:40:00,63.46,63.51,63.42,63.5,64600.0,40.6945,40.7266,40.6688,40.7201,64600.0
2010-04-27 13:45:00,63.5,63.55,63.47,63.55,41400.0,40.7201,40.7522,40.7009,40.7522,41400.0
2010-04-27 13:50:00,63.54,63.54,63.48,63.49,94400.0,40.7458,40.7458,40.7073,40.7137,94400.0
2010-04-27 13:55:00,63.49,63.52,63.38,63.4,101400.0,40.7137,40.733,40.6432,40.656,101400.0
2010-04-27 14:00:00,63.4,63.43,63.29,63.31,113300.0,40.656,40.6753,40.5855,40.5983,113300.0
2010-04-27 14:05:00,63.31,63.37,63.3,63.37,78200.0,40.5983,40.6368,40.5919,40.6368,78200.0
2010-04-27 14:10:00,63.37,63.38,63.31,63.33,84800.0,40.6368,40.6432,40.5983,40.6111,84800.0
2010-04-27 14:15:00,63.33,63.35,63.29,63.33,120300.0,40.6111,40.624,40.5855,40.6111,120300.0
2010-04-27 14:20:00,63.33,63.34,63.27,63.33,103400.0,40.6111,40.6175,40.5727,40.6111,103400.0
2010-04-27 14:25:00,63.33,63.41,63.32,63.37,79900.0,40.6111,40.6624,40.6047,40.6368,79900.0
2010-04-27 14:30:00,63.37,63.4,63.35,63.39,69000.0,40.6368,40.656,40.624,40.6496,69000.0
2010-04-27 14:35:00,63.39,63.41,63.31,63.37,98500.0,40.6496,40.6624,40.5983,40.6368,98500.0
2010-04-27 14:40:00,63.37,63.4,63.33,63.38,106500.0,40.6368,40.656,40.6111,40.6432,106500.0
2010-04-27 14:45:00,63.38,63.42,63.35,63.4,110600.0,40.6432,40.6688,40.624,40.656,110600.0
2010-04-27 14:50:00,63.41,63.41,63.34,63.39,99800.0,40.6624,40.6624,40.6175,40.6496,99800.0
2010-04-27 14:55:00,63.38,63.4,63.32,63.37,99700.0,40.6432,40.656,40.6047,40.6368,99700.0
2010-04-27 15:00:00,63.38,63.4,63.35,63.38,120500.0,40.6432,40.656,40.624,40.6432,120500.0
2010-04-27 15:05:00,63.39,63.44,63.34,63.43,133400.0,40.6496,40.6817,40.6175,40.6753,133400.0
2010-04-27 15:10:00,63.44,63.44,63.42,63.44,78300.0,40.6817,40.6817,40.6688,40.6817,78300.0
2010-04-27 15:15:00,63.44,63.53,63.43,63.51,119400.0,40.6817,40.7394,40.6753,40.7266,119400.0
2010-04-27 15:20:00,63.5,63.5,63.41,63.46,90700.0,40.7201,40.7201,40.6624,40.6945,90700.0
2010-04-27 15:25:00,63.45,63.49,63.39,63.41,150700.0,40.6881,40.7137,40.6496,40.6624,150700.0
2010-04-27 15:30:00,63.41,63.42,63.34,63.37,232300.0,40.6624,40.6688,40.6175,40.6368,232300.0
2010-04-27 15:35:00,63.36,63.42,63.34,63.4,238900.0,40.6304,40.6688,40.6175,40.656,238900.0
2010-04-27 15:40:00,63.39,63.4,63.33,63.39,311300.0,40.6496,40.656,40.6111,40.6496,311300.0
2010-04-27 15:45:00,63.38,63.4,63.31,63.35,403900.0,40.6432,40.656,40.5983,40.624,403900.0
2010-04-27 15:50:00,63.35,63.35,63.04,63.09,715700.0,40.624,40.624,40.4252,40.4572,715700.0
2010-04-27 15:55:00,63.09,63.16,63.04,63.05,779400.0,40.4572,40.5021,40.4252,40.4316,779400.0
2010-04-28 09:30:00,62.65,62.82,62.41,62.56,552200.0,40.4815,40.5913,40.3264,40.4233,552200.0
2010-04-28 09:35:00,62.57,62.86,62.45,62.79,436400.0,40.4298,40.6172,40.3523,40.572,436400.0
2010-04-28 09:40:00,62.79,62.83,62.66,62.76,242700.0,40.572,40.5978,40.488,40.5526,242700.0
2010-04-28 09:45:00,62.75,62.75,62.56,62.64,155200.0,40.5461,40.5461,40.4233,40.475,155200.0
2010-04-28 09:50:00,62.64,62.66,62.5,62.6,245800.0,40.475,40.488,40.3846,40.4492,245800.0
2010-04-28 09:55:00,62.59,62.64,62.51,62.55,246900.0,40.4427,40.475,40.391,40.4169,246900.0
2010-04-28 10:00:00,62.56,62.6,62.52,62.59,207800.0,40.4233,40.4492,40.3975,40.4427,207800.0
2010-04-28 10:05:00,62.59,62.66,62.58,62.61,185200.0,40.4427,40.488,40.4363,40.4556,185200.0
2010-04-28 10:10:00,62.6,62.72,62.59,62.66,109900.0,40.4492,40.5267,40.4427,40.488,109900.0
2010-04-28 10:15:00,62.67,62.79,62.67,62.79,116700.0,40.4944,40.572,40.4944,40.572,116700.0
2010-04-28 10:20:00,62.79,62.93,62.78,62.92,126900.0,40.572,40.6624,40.5655,40.656,126900.0
2010-04-28 10:25:00,62.93,62.98,62.88,62.9,111900.0,40.6624,40.6947,40.6301,40.643,111900.0
2010-04-28 10:30:00,62.91,62.91,62.81,62.83,125100.0,40.6495,40.6495,40.5849,40.5978,125100.0
2010-04-28 10:35:00,62.82,62.82,62.72,62.73,240800.0,40.5913,40.5913,40.5267,40.5332,240800.0
2010-04-28 10:40:00,62.74,62.89,62.73,62.86,118000.0,40.5396,40.6366,40.5332,40.6172,118000.0
2010-04-28 10:45:00,62.86,62.95,62.79,62.82,151400.0,40.6172,40.6753,40.572,40.5913,151400.0
2010-04-28 10:50:00,62.82,62.92,62.76,62.92,112900.0,40.5913,40.656,40.5526,40.656,112900.0
2010-04-28 10:55:00,62.92,62.94,62.86,62.92,87300.0,40.656,40.6689,40.6172,40.656,87300.0
2010-04-28 11:00:00,62.92,62.94,62.89,62.93,71800.0,40.656,40.6689,40.6366,40.6624,71800.0
2010-04-28 11:05:00,62.93,63.02,62.92,63.02,254400.0,40.6624,40.7206,40.656,40.7206,254400.0
2010-04-28 11:10:00,63.02,63.11,63.01,63.11,148300.0,40.7206,40.7787,40.7141,40.7787,148300.0
2010-04-28 11:15:00,63.1,63.19,63.09,63.12,164300.0,40.7723,40.8304,40.7658,40.7852,164300.0
2010-04-28 11:20:00,63.11,63.12,63.05,63.08,94800.0,40.7787,40.7852,40.74,40.7593,94800.0
2010-04-28 11:25:00,63.07,63.11,62.55,63.02,545600.0,40.7529,40.7787,40.4169,40.7206,545600.0
2010-04-28 11:30:00,63.03,63.05,62.91,62.95,115700.0,40.727,40.74,40.6495,40.6753,115700.0
2010-04-28 11:35:00,62.94,63.02,62.85,62.91,314500.0,40.6689,40.7206,40.6107,40.6495,314500.0
2010-04-28 11:40:00,62.91,63.04,62.9,62.98,160200.0,40.6495,40.7335,40.643,40.6947,160200.0
2010-04-28 11:45:00,62.97,63.1,62.96,63.09,126200.0,40.6883,40.7723,40.6818,40.7658,126200.0
2010-04-28 11:50:00,63.08,63.08,63.0,63.05,79400.0,40.7593,40.7593,40.7076,40.74,79400.0
2010-04-28 11:55:00,63.05,63.15,62.87,63.1,229400.0,40.74,40.8046,40.6236,40.7723,229400.0
2010-04-28 12:00:00,63.1,63.15,63.05,63.1,118700.0,40.7723,40.8046,40.74,40.7723,118700.0
2010-04-28 12:05:00,63.1,63.12,63.07,63.12,137600.0,40.7723,40.7852,40.7529,40.7852,137600.0
2010-04-28 12:10:00,63.12,63.2,63.12,63.19,90200.0,40.7852,40.8369,40.7852,40.8304,90200.0
2010-04-28 12:15:00,63.18,63.28,63.16,63.27,108700.0,40.824,40.8886,40.811,40.8821,108700.0
2010-04-28 12:20:00,63.27,63.39,63.24,63.33,157900.0,40.8821,40.9596,40.8627,40.9209,157900.0
2010-04-28 12:25:00,63.33,63.4,63.28,63.36,98500.0,40.9209,40.9661,40.8886,40.9403,98500.0
2010-04-28 12:30:00,63.36,63.46,63.35,63.43,117900.0,40.9403,41.0049,40.9338,40.9855,117900.0
2010-04-28 12:35:00,63.42,63.43,63.37,63.4,81400.0,40.979,40.9855,40.9467,40.9661,81400.0
2010-04-28 12:40:00,63.39,63.4,63.33,63.36,75700.0,40.9596,40.9661,40.9209,40.9403,75700.0
2010-04-28 12:45:00,63.37,63.38,63.3,63.3,68800.0,40.9467,40.9532,40.9015,40.9015,68800.0
2010-04-28 12:50:00,63.31,63.35,63.31,63.34,43500.0,40.908,40.9338,40.908,40.9273,43500.0
2010-04-28 12:55:00,63.35,63.35,63.29,63.31,40500.0,40.9338,40.9338,40.895,40.908,40500.0
2010-04-28 13:00:00,63.31,63.34,63.26,63.28,88400.0,40.908,40.9273,40.8756,40.8886,88400.0
2010-04-28 13:05:00,63.29,63.31,63.24,63.29,95500.0,40.895,40.908,40.8627,40.895,95500.0
2010-04-28 13:10:00,63.29,63.31,63.21,63.24,80100.0,40.895,40.908,40.8433,40.8627,80100.0
2010-04-28 13:15:00,63.25,63.27,63.23,63.25,32000.0,40.8692,40.8821,40.8563,40.8692,32000.0
2010-04-28 13:20:00,63.25,63.28,63.23,63.26,54900.0,40.8692,40.8886,40.8563,40.8756,54900.0
2010-04-28 13:25:00,63.26,63.27,63.23,63.24,43600.0,40.8756,40.8821,40.8563,40.8627,43600.0
2010-04-28 13:30:00,63.24,63.27,63.21,63.22,86800.0,40.8627,40.8821,40.8433,40.8498,86800.0
2010-04-28 13:35:00,63.21,63.24,63.19,63.22,87100.0,40.8433,40.8627,40.8304,40.8498,87100.0
2010-04-28 13:40:00,63.23,63.31,63.19,63.27,112400.0,40.8563,40.908,40.8304,40.8821,112400.0
2010-04-28 13:45:00,63.27,63.3,63.24,63.24,89400.0,40.8821,40.9015,40.8627,40.8627,89400.0
2010-04-28 13:50:00,63.24,63.26,63.23,63.26,91400.0,40.8627,40.8756,40.8563,40.8756,91400.0
2010-04-28 13:55:00,63.26,63.28,63.23,63.23,54800.0,40.8756,40.8886,40.8563,40.8563,54800.0
2010-04-28 14:00:00,63.24,63.28,63.23,63.25,68000.0,40.8627,40.8886,40.8563,40.8692,68000.0
2010-04-28 14:05:00,63.25,63.26,63.21,63.23,116400.0,40.8692,40.8756,40.8433,40.8563,116400.0
2010-04-28 14:10:00,63.22,63.29,63.21,63.21,93600.0,40.8498,40.895,40.8433,40.8433,93600.0
2010-04-28 14:15:00,63.21,63.29,63.2,63.22,120700.0,40.8433,40.895,40.8369,40.8498,120700.0
2010-04-28 14:20:00,63.23,63.34,63.18,63.24,181500.0,40.8563,40.9273,40.824,40.8627,181500.0
2010-04-28 14:25:00,63.23,63.29,63.19,63.2,191600.0,40.8563,40.895,40.8304,40.8369,191600.0
2010-04-28 14:30:00,63.21,63.22,63.1,63.17,158100.0,40.8433,40.8498,40.7723,40.8175,158100.0
2010-04-28 14:35:00,63.18,63.22,63.13,63.16,71700.0,40.824,40.8498,40.7916,40.811,71700.0
2010-04-28 14:40:00,63.16,63.23,63.15,63.23,75900.0,40.811,40.8563,40.8046,40.8563,75900.0
2010-04-28 14:45:00,63.23,63.35,63.19,63.2,237600.0,40.8563,40.9338,40.8304,40.8369,237600.0
2010-04-28 14:50:00,63.19,63.29,63.17,63.24,84200.0,40.8304,40.895,40.8175,40.8627,84200.0
2010-04-28 14:55:00,63.25,63.37,63.24,63.28,92600.0,40.8692,40.9467,40.8627,40.8886,92600.0
2010-04-28 15:00:00,63.28,63.38,63.28,63.34,103400.0,40.8886,40.9532,40.8886,40.9273,103400.0
2010-04-28 15:05:00,63.35,63.35,63.26,63.28,176900.0,40.9338,40.9338,40.8756,40.8886,176900.0
2010-04-28 15:10:00,63.28,63.3,63.26,63.27,119400.0,40.8886,40.9015,40.8756,40.8821,119400.0
2010-04-28 15:15:00,63.27,63.33,63.25,63.33,142900.0,40.8821,40.9209,40.8692,40.9209,142900.0
2010-04-28 15:20:00,63.33,63.33,63.27,63.3,132500.0,40.9209,40.9209,40.8821,40.9015,132500.0
2010-04-28 15:25:00,63.3,63.33,63.26,63.27,98000.0,40.9015,40.9209,40.8756,40.8821,98000.0
2010-04-28 15:30:00,63.26,63.33,63.26,63.29,134500.0,40.8756,40.9209,40.8756,40.895,134500.0
2010-04-28 15:35:00,63.29,63.31,63.2,63.21,244200.0,40.895,40.908,40.8369,40.8433,244200.0
2010-04-28 15:40:00,63.22,63.24,63.18,63.2,225400.0,40.8498,40.8627,40.824,40.8369,225400.0
2010-04-28 15:45:00,63.2,63.21,63.08,63.08,298700.0,40.8369,40.8433,40.7593,40.7593,298700.0
2010-04-28 15:50:00,63.08,63.13,63.06,63.13,266800.0,40.7593,40.7916,40.7464,40.7916,266800.0
2010-04-28 15:55:00,63.13,63.23,63.05,63.21,601700.0,40.7916,40.8563,40.74,40.8433,601700.0
2010-04-29 09:30:00,62.35,62.54,62.0,62.08,941600.0,40.2876,40.4104,40.0615,40.1132,941600.0
2010-04-29 09:35:00,62.08,62.09,61.78,62.01,978900.0,40.1132,40.1196,39.9193,40.068,978900.0
2010-04-29 09:40:00,62.01,62.02,61.52,61.74,982000.0,40.068,40.0744,39.7513,39.8935,982000.0
2010-04-29 09:45:00,61.75,61.87,61.59,61.62,627600.0,39.9,39.9775,39.7966,39.816,627600.0
2010-04-29 09:50:00,61.61,61.62,61.29,61.46,742200.0,39.8095,39.816,39.6027,39.7126,742200.0
2010-04-29 09:55:00,61.45,61.58,61.31,61.34,592900.0,39.7061,39.7901,39.6156,39.635,592900.0
2010-04-29 10:00:00,61.34,61.35,61.1,61.17,738000.0,39.635,39.6415,39.48,39.5252,738000.0
2010-04-29 10:05:00,61.16,61.2,60.87,60.88,786000.0,39.5187,39.5446,39.3313,39.3378,786000.0
2010-04-29 10:10:00,60.88,61.13,60.83,61.06,855700.0,39.3378,39.4993,39.3055,39.4541,855700.0
2010-04-29 10:15:00,61.06,61.41,61.06,61.28,647600.0,39.4541,39.6803,39.4541,39.5963,647600.0
2010-04-29 10:20:00,61.28,61.46,61.27,61.38,386400.0,39.5963,39.7126,39.5898,39.6609,386400.0
2010-04-29 10:25:00,61.38,61.38,61.26,61.32,328900.0,39.6609,39.6609,39.5833,39.6221,328900.0
2010-04-29 10:30:00,61.32,61.45,61.31,61.44,566800.0,39.6221,39.7061,39.6156,39.6996,566800.0
2010-04-29 10:35:00,61.44,61.59,61.43,61.58,366800.0,39.6996,39.7966,39.6932,39.7901,366800.0
2010-04-29 10:40:00,61.58,61.61,61.52,61.57,277300.0,39.7901,39.8095,39.7513,39.7836,277300.0
2010-04-29 10:45:00,61.58,61.78,61.52,61.72,410700.0,39.7901,39.9193,39.7513,39.8806,410700.0
2010-04-29 10:50:00,61.72,61.81,61.59,61.6,406700.0,39.8806,39.9387,39.7966,39.803,406700.0
2010-04-29 10:55:00,61.6,61.61,61.27,61.36,627400.0,39.803,39.8095,39.5898,39.648,627400.0
2010-04-29 11:00:00,61.37,61.46,61.29,61.43,422800.0,39.6544,39.7126,39.6027,39.6932,422800.0
2010-04-29 11:05:00,61.44,61.47,61.35,61.46,258100.0,39.6996,39.719,39.6415,39.7126,258100.0
2010-04-29 11:10:00,61.46,61.51,61.3,61.33,506600.0,39.7126,39.7449,39.6092,39.6286,506600.0
2010-04-29 11:15:00,61.33,61.34,61.26,61.3,305400.0,39.6286,39.635,39.5833,39.6092,305400.0
2010-04-29 11:20:00,61.3,61.34,61.27,61.27,140100.0,39.6092,39.635,39.5898,39.5898,140100.0
2010-04-29 11:25:00,61.28,61.38,61.27,61.37,206300.0,39.5963,39.6609,39.5898,39.6544,206300.0
2010-04-29 11:30:00,61.37,61.64,61.34,61.61,423800.0,39.6544,39.8289,39.635,39.8095,423800.0
2010-04-29 11:35:00,61.6,61.64,61.54,61.56,411600.0,39.803,39.8289,39.7643,39.7772,411600.0
2010-04-29 11:40:00,61.56,61.58,61.5,61.5,185400.0,39.7772,39.7901,39.7384,39.7384,185400.0
2010-04-29 11:45:00,61.5,61.6,61.5,61.57,153800.0,39.7384,39.803,39.7384,39.7836,153800.0
2010-04-29 11:50:00,61.57,61.57,61.43,61.43,114200.0,39.7836,39.7836,39.6932,39.6932,114200.0
2010-04-29 11:55:00,61.43,61.46,61.35,61.37,171800.0,39.6932,39.7126,39.6415,39.6544,171800.0
2010-04-29 12:00:00,61.38,61.57,61.37,61.57,219600.0,39.6609,39.7836,39.6544,39.7836,219600.0
2010-04-29 12:05:00,61.57,61.57,61.51,61.57,97400.0,39.7836,39.7836,39.7449,39.7836,97400.0
2010-04-29 12:10:00,61.57,61.68,61.57,61.64,139600.0,39.7836,39.8547,39.7836,39.8289,139600.0
2010-04-29 12:15:00,61.63,61.65,61.62,61.64,100400.0,39.8224,39.8353,39.816,39.8289,100400.0
2010-04-29 12:20:00,61.63,61.77,61.63,61.75,292800.0,39.8224,39.9129,39.8224,39.9,292800.0
2010-04-29 12:25:00,61.74,61.75,61.69,61.71,146300.0,39.8935,39.9,39.8612,39.8741,146300.0
2010-04-29 12:30:00,61.7,61.76,61.65,61.75,130700.0,39.8676,39.9064,39.8353,39.9,130700.0
2010-04-29 12:35:00,61.75,61.8,61.74,61.77,153700.0,39.9,39.9323,39.8935,39.9129,153700.0
2010-04-29 12:40:00,61.77,61.98,61.77,61.95,204300.0,39.9129,40.0486,39.9129,40.0292,204300.0
2010-04-29 12:45:00,61.95,62.06,61.95,62.01,342700.0,40.0292,40.1003,40.0292,40.068,342700.0
2010-04-29 12:50:00,62.01,62.02,61.97,62.0,235400.0,40.068,40.0744,40.0421,40.0615,235400.0
2010-04-29 12:55:00,62.0,62.04,61.98,62.03,111100.0,40.0615,40.0873,40.0486,40.0809,111100.0
2010-04-29 13:00:00,62.03,62.05,61.97,61.97,165600.0,40.0809,40.0938,40.0421,40.0421,165600.0
2010-04-29 13:05:00,61.98,62.03,61.97,61.98,166200.0,40.0486,40.0809,40.0421,40.0486,166200.0
2010-04-29 13:10:00,61.98,61.99,61.93,61.93,114500.0,40.0486,40.055,40.0163,40.0163,114500.0
2010-04-29 13:15:00,61.93,62.15,61.93,62.13,279500.0,40.0163,40.1584,40.0163,40.1455,279500.0
2010-04-29 13:20:00,62.13,62.23,62.12,62.15,276800.0,40.1455,40.2101,40.139,40.1584,276800.0
2010-04-29 13:25:00,62.16,62.21,62.14,62.17,235800.0,40.1649,40.1972,40.152,40.1713,235800.0
2010-04-29 13:30:00,62.17,62.29,62.17,62.23,151100.0,40.1713,40.2489,40.1713,40.2101,151100.0
2010-04-29 13:35:00,62.23,62.31,62.22,62.29,230600.0,40.2101,40.2618,40.2036,40.2489,230600.0
2010-04-29 13:40:00,62.29,62.33,62.26,62.3,193800.0,40.2489,40.2747,40.2295,40.2553,193800.0
2010-04-29 13:45:00,62.3,62.53,62.3,62.51,210700.0,40.2553,40.404,40.2553,40.391,210700.0
2010-04-29 13:50:00,62.51,62.57,62.46,62.49,368100.0,40.391,40.4298,40.3587,40.3781,368100.0
2010-04-29 13:55:00,62.5,62.59,62.39,62.54,192200.0,40.3846,40.4427,40.3135,40.4104,192200.0
2010-04-29 14:00:00,62.53,62.67,62.53,62.65,159800.0,40.404,40.4944,40.404,40.4815,159800.0
2010-04-29 14:05:00,62.66,62.77,62.63,62.75,222600.0,40.488,40.559,40.4686,40.5461,222600.0
2010-04-29 14:10:00,62.75,62.8,62.7,62.79,198700.0,40.5461,40.5784,40.5138,40.572,198700.0
2010-04-29 14:15:00,62.79,62.87,62.79,62.84,170400.0,40.572,40.6236,40.572,40.6043,170400.0
2010-04-29 14:20:00,62.85,62.93,62.84,62.92,129800.0,40.6107,40.6624,40.6043,40.656,129800.0
2010-04-29 14:25:00,62.92,62.97,62.77,62.79,243200.0,40.656,40.6883,40.559,40.572,243200.0
2010-04-29 14:30:00,62.8,62.81,62.68,62.72,140900.0,40.5784,40.5849,40.5009,40.5267,140900.0
2010-04-29 14:35:00,62.72,62.73,62.62,62.68,240300.0,40.5267,40.5332,40.4621,40.5009,240300.0
2010-04-29 14:40:00,62.68,62.73,62.59,62.6,183200.0,40.5009,40.5332,40.4427,40.4492,183200.0
2010-04-29 14:45:00,62.6,62.7,62.59,62.65,151000.0,40.4492,40.5138,40.4427,40.4815,151000.0
2010-04-29 14:50:00,62.65,62.66,62.51,62.51,233000.0,40.4815,40.488,40.391,40.391,233000.0
2010-04-29 14:55:00,62.51,62.52,62.31,62.31,452300.0,40.391,40.3975,40.2618,40.2618,452300.0
2010-04-29 15:00:00,62.31,62.44,62.24,62.43,271900.0,40.2618,40.3458,40.2166,40.3393,271900.0
2010-04-29 15:05:00,62.43,62.47,62.33,62.33,276300.0,40.3393,40.3652,40.2747,40.2747,276300.0
2010-04-29 15:10:00,62.33,62.37,62.27,62.34,218400.0,40.2747,40.3006,40.236,40.2812,218400.0
2010-04-29 15:15:00,62.35,62.38,62.29,62.3,145300.0,40.2876,40.307,40.2489,40.2553,145300.0
2010-04-29 15:20:00,62.3,62.31,62.26,62.27,195500.0,40.2553,40.2618,40.2295,40.236,195500.0
2010-04-29 15:25:00,62.29,62.36,62.25,62.32,220800.0,40.2489,40.2941,40.223,40.2683,220800.0
2010-04-29 15:30:00,62.33,62.33,62.28,62.31,205100.0,40.2747,40.2747,40.2424,40.2618,205100.0
2010-04-29 15:35:00,62.31,62.32,62.29,62.3,201300.0,40.2618,40.2683,40.2489,40.2553,201300.0
2010-04-29 15:40:00,62.3,62.31,62.23,62.23,306400.0,40.2553,40.2618,40.2101,40.2101,306400.0
2010-04-29 15:45:00,62.24,62.25,62.09,62.1,564100.0,40.2166,40.223,40.1196,40.1261,564100.0
2010-04-29 15:50:00,62.1,62.25,62.09,62.24,376200.0,40.1261,40.223,40.1196,40.2166,376200.0
2010-04-29 15:55:00,62.25,62.25,62.18,62.2,696400.0,40.223,40.223,40.1778,40.1907,696400.0
2010-04-30 09:30:00,62.53,62.75,62.25,62.7,375700.0,40.404,40.5461,40.223,40.5138,375700.0
2010-04-30 09:35:00,62.7,62.75,62.56,62.71,472700.0,40.5138,40.5461,40.4233,40.5203,472700.0
2010-04-30 09:40:00,62.72,62.77,62.56,62.68,288900.0,40.5267,40.559,40.4233,40.5009,288900.0
2010-04-30 09:45:00,62.68,63.0,62.65,62.96,222200.0,40.5009,40.7076,40.4815,40.6818,222200.0
2010-04-30 09:50:00,62.96,62.99,62.88,62.9,346400.0,40.6818,40.7012,40.6301,40.643,346400.0
2010-04-30 09:55:00,62.9,62.92,62.81,62.85,260700.0,40.643,40.656,40.5849,40.6107,260700.0
2010-04-30 10:00:00,62.85,62.89,62.7,62.7,307500.0,40.6107,40.6366,40.5138,40.5138,307500.0
2010-04-30 10:05:00,62.7,62.74,62.61,62.61,258700.0,40.5138,40.5396,40.4556,40.4556,258700.0
2010-04-30 10:10:00,62.61,62.65,62.59,62.59,328800.0,40.4556,40.4815,40.4427,40.4427,328800.0
2010-04-30 10:15:00,62.6,62.72,62.51,62.68,171500.0,40.4492,40.5267,40.391,40.5009,171500.0
2010-04-30 10:20:00,62.68,62.77,62.67,62.72,137100.0,40.5009,40.559,40.4944,40.5267,137100.0
2010-04-30 10:25:00,62.74,62.75,62.69,62.75,138500.0,40.5396,40.5461,40.5073,40.5461,138500.0
2010-04-30 10:30:00,62.75,62.76,62.63,62.73,94200.0,40.5461,40.5526,40.4686,40.5332,94200.0
2010-04-30 10:35:00,62.73,62.73,62.62,62.69,125800.0,40.5332,40.5332,40.4621,40.5073,125800.0
2010-04-30 10:40:00,62.69,62.72,62.68,62.7,160700.0,40.5073,40.5267,40.5009,40.5138,160700.0
2010-04-30 10:45:00,62.7,62.8,62.69,62.77,221600.0,40.5138,40.5784,40.5073,40.559,221600.0
2010-04-30 10:50:00,62.77,62.79,62.64,62.7,169800.0,40.559,40.572,40.475,40.5138,169800.0
2010-04-30 10:55:00,62.71,62.71,62.62,62.62,115700.0,40.5203,40.5203,40.4621,40.4621,115700.0
2010-04-30 11:00:00,62.62,62.68,62.61,62.68,156800.0,40.4621,40.5009,40.4556,40.5009,156800.0
2010-04-30 11:05:00,62.68,62.76,62.66,62.66,73900.0,40.5009,40.5526,40.488,40.488,73900.0
2010-04-30 11:10:00,62.66,62.69,62.62,62.65,96400.0,40.488,40.5073,40.4621,40.4815,96400.0
2010-04-30 11:15:00,62.65,62.67,62.61,62.65,112000.0,40.4815,40.4944,40.4556,40.4815,112000.0
2010-04-30 11:20:00,62.65,62.67,62.62,62.66,86400.0,40.4815,40.4944,40.4621,40.488,86400.0
2010-04-30 11:25:00,62.67,62.72,62.61,62.68,120600.0,40.4944,40.5267,40.4556,40.5009,120600.0
2010-04-30 11:30:00,62.67,62.8,62.67,62.79,57100.0,40.4944,40.5784,40.4944,40.572,57100.0
2010-04-30 11:35:00,62.8,62.83,62.77,62.8,59500.0,40.5784,40.5978,40.559,40.5784,59500.0
2010-04-30 11:40:00,62.8,62.81,62.65,62.65,77900.0,40.5784,40.5849,40.4815,40.4815,77900.0
2010-04-30 11:45:00,62.65,62.69,62.62,62.67,111900.0,40.4815,40.5073,40.4621,40.4944,111900.0
2010-04-30 11:50:00,62.68,62.72,62.63,62.63,45800.0,40.5009,40.5267,40.4686,40.4686,45800.0
2010-04-30 11:55:00,62.64,62.68,62.63,62.63,43800.0,40.475,40.5009,40.4686,40.4686,43800.0
2010-04-30 12:00:00,62.63,62.65,62.61,62.63,40600.0,40.4686,40.4815,40.4556,40.4686,40600.0
2010-04-30 12:05:00,62.63,62.64,62.58,62.62,243800.0,40.4686,40.475,40.4363,40.4621,243800.0
2010-04-30 12:10:00,62.62,62.63,62.47,62.49,134100.0,40.4621,40.4686,40.3652,40.3781,134100.0
2010-04-30 12:15:00,62.49,62.51,62.47,62.49,136200.0,40.3781,40.391,40.3652,40.3781,136200.0
2010-04-30 12:20:00,62.5,62.52,62.45,62.49,149500.0,40.3846,40.3975,40.3523,40.3781,149500.0
2010-04-30 12:25:00,62.49,62.52,62.49,62.51,110000.0,40.3781,40.3975,40.3781,40.391,110000.0
2010-04-30 12:30:00,62.51,62.54,62.5,62.51,28000.0,40.391,40.4104,40.3846,40.391,28000.0
2010-04-30 12:35:00,62.5,62.52,62.47,62.5,191200.0,40.3846,40.3975,40.3652,40.3846,191200.0
2010-04-30 12:40:00,62.5,62.53,62.48,62.48,85800.0,40.3846,40.404,40.3716,40.3716,85800.0
2010-04-30 12:45:00,62.48,62.5,62.48,62.49,85200.0,40.3716,40.3846,40.3716,40.3781,85200.0
2010-04-30 12:50:00,62.49,62.5,62.46,62.48,84900.0,40.3781,40.3846,40.3587,40.3716,84900.0
2010-04-30 12:55:00,62.48,62.5,62.41,62.41,173000.0,40.3716,40.3846,40.3264,40.3264,173000.0
2010-04-30 13:00:00,62.41,62.41,62.36,62.38,156800.0,40.3264,40.3264,40.2941,40.307,156800.0
2010-04-30 13:05:00,62.38,62.4,62.35,62.39,133500.0,40.307,40.32,40.2876,40.3135,133500.0
2010-04-30 13:10:00,62.39,62.4,62.36,62.38,116500.0,40.3135,40.32,40.2941,40.307,116500.0
2010-04-30 13:15:00,62.38,62.4,62.33,62.34,177700.0,40.307,40.32,40.2747,40.2812,177700.0
2010-04-30 13:20:00,62.35,62.37,62.31,62.33,142500.0,40.2876,40.3006,40.2618,40.2747,142500.0
2010-04-30 13:25:00,62.33,62.35,62.28,62.32,124100.0,40.2747,40.2876,40.2424,40.2683,124100.0
2010-04-30 13:30:00,62.33,62.41,62.33,62.34,266100.0,40.2747,40.3264,40.2747,40.2812,266100.0
2010-04-30 13:35:00,62.34,62.38,62.32,62.35,154500.0,40.2812,40.307,40.2683,40.2876,154500.0
2010-04-30 13:40:00,62.35,62.42,62.35,62.39,112000.0,40.2876,40.3329,40.2876,40.3135,112000.0
2010-04-30 13:45:00,62.4,62.47,62.39,62.47,99800.0,40.32,40.3652,40.3135,40.3652,99800.0
2010-04-30 13:50:00,62.48,62.51,62.4,62.47,169500.0,40.3716,40.391,40.32,40.3652,169500.0
2010-04-30 13:55:00,62.47,62.5,62.47,62.49,119800.0,40.3652,40.3846,40.3652,40.3781,119800.0
2010-04-30 14:00:00,62.49,62.5,62.42,62.46,166800.0,40.3781,40.3846,40.3329,40.3587,166800.0
2010-04-30 14:05:00,62.46,62.47,62.4,62.47,139900.0,40.3587,40.3652,40.32,40.3652,139900.0
2010-04-30 14:10:00,62.47,62.5,62.46,62.5,90400.0,40.3652,40.3846,40.3587,40.3846,90400.0
2010-04-30 14:15:00,62.49,62.5,62.47,62.49,87100.0,40.3781,40.3846,40.3652,40.3781,87100.0
2010-04-30 14:20:00,62.49,62.5,62.48,62.49,144700.0,40.3781,40.3846,40.3716,40.3781,144700.0
2010-04-30 14:25:00,62.5,62.52,62.48,62.5,102800.0,40.3846,40.3975,40.3716,40.3846,102800.0
2010-04-30 14:30:00,62.5,62.53,62.48,62.5,86700.0,40.3846,40.404,40.3716,40.3846,86700.0
2010-04-30 14:35:00,62.5,62.51,62.4,62.4,152400.0,40.3846,40.391,40.32,40.32,152400.0
2010-04-30 14:40:00,62.41,62.42,62.35,62.4,240600.0,40.3264,40.3329,40.2876,40.32,240600.0
2010-04-30 14:45:00,62.41,62.45,62.38,62.45,177700.0,40.3264,40.3523,40.307,40.3523,177700.0
2010-04-30 14:50:00,62.45,62.51,62.43,62.5,94900.0,40.3523,40.391,40.3393,40.3846,94900.0
2010-04-30 14:55:00,62.5,62.5,62.45,62.49,115500.0,40.3846,40.3846,40.3523,40.3781,115500.0
2010-04-30 15:00:00,62.48,62.49,62.4,62.42,103700.0,40.3716,40.3781,40.32,40.3329,103700.0
2010-04-30 15:05:00,62.41,62.49,62.38,62.49,263400.0,40.3264,40.3781,40.307,40.3781,263400.0
2010-04-30 15:10:00,62.49,62.51,62.44,62.49,199300.0,40.3781,40.391,40.3458,40.3781,199300.0
2010-04-30 15:15:00,62.49,62.5,62.47,62.49,86200.0,40.3781,40.3846,40.3652,40.3781,86200.0
2010-04-30 15:20:00,62.5,62.5,62.44,62.49,123400.0,40.3846,40.3846,40.3458,40.3781,123400.0
2010-04-30 15:25:00,62.49,62.54,62.46,62.53,194500.0,40.3781,40.4104,40.3587,40.404,194500.0
2010-04-30 15:30:00,62.52,62.53,62.49,62.5,90500.0,40.3975,40.404,40.3781,40.3846,90500.0
2010-04-30 15:35:00,62.51,62.53,62.45,62.52,237800.0,40.391,40.404,40.3523,40.3975,237800.0
2010-04-30 15:40:00,62.52,62.53,62.48,62.49,220900.0,40.3975,40.404,40.3716,40.3781,220900.0
2010-04-30 15:45:00,62.48,62.49,62.33,62.4,420600.0,40.3716,40.3781,40.2747,40.32,420600.0
2010-04-30 15:50:00,62.41,62.41,62.28,62.29,339000.0,40.3264,40.3264,40.2424,40.2489,339000.0
2010-04-30 15:55:00,62.28,62.29,62.11,62.13,671300.0,40.2424,40.2489,40.1326,40.1455,671300.0
2010-05-03 09:30:00,62.42,62.47,62.01,62.01,353400.0,40.3329,40.3652,40.068,40.068,353400.0
2010-05-03 09:35:00,62.02,62.05,61.84,61.98,238700.0,40.0744,40.0938,39.9581,40.0486,238700.0
2010-05-03 09:40:00,61.99,62.24,61.99,62.17,161900.0,40.055,40.2166,40.055,40.1713,161900.0
2010-05-03 09:45:00,62.17,62.22,62.12,62.21,110200.0,40.1713,40.2036,40.139,40.1972,110200.0
2010-05-03 09:50:00,62.21,62.25,62.15,62.24,183900.0,40.1972,40.223,40.1584,40.2166,183900.0
2010-05-03 09:55:00,62.25,62.33,62.22,62.28,131600.0,40.223,40.2747,40.2036,40.2424,131600.0
2010-05-03 10:00:00,62.27,62.28,62.09,62.15,198600.0,40.236,40.2424,40.1196,40.1584,198600.0
2010-05-03 10:05:00,62.15,62.18,62.1,62.14,177900.0,40.1584,40.1778,40.1261,40.152,177900.0
2010-05-03 10:10:00,62.15,62.16,62.06,62.07,158800.0,40.1584,40.1649,40.1003,40.1067,158800.0
2010-05-03 10:15:00,62.07,62.16,62.04,62.16,98300.0,40.1067,40.1649,40.0873,40.1649,98300.0
2010-05-03 10:20:00,62.15,62.24,62.13,62.14,178000.0,40.1584,40.2166,40.1455,40.152,178000.0
2010-05-03 10:25:00,62.14,62.18,62.12,62.17,126100.0,40.152,40.1778,40.139,40.1713,126100.0
2010-05-03 10:30:00,62.17,62.19,62.13,62.19,203800.0,40.1713,40.1843,40.1455,40.1843,203800.0
2010-05-03 10:35:00,62.19,62.28,62.19,62.28,100800.0,40.1843,40.2424,40.1843,40.2424,100800.0
2010-05-03 10:40:00,62.28,62.3,62.26,62.28,86500.0,40.2424,40.2553,40.2295,40.2424,86500.0
2010-05-03 10:45:00,62.28,62.29,62.23,62.29,92100.0,40.2424,40.2489,40.2101,40.2489,92100.0
2010-05-03 10:50:00,62.28,62.32,62.28,62.3,191300.0,40.2424,40.2683,40.2424,40.2553,191300.0
2010-05-03 10:55:00,62.31,62.31,62.25,62.29,120800.0,40.2618,40.2618,40.223,40.2489,120800.0
2010-05-03 11:00:00,62.29,62.33,62.24,62.25,96400.0,40.2489,40.2747,40.2166,40.223,96400.0
2010-05-03 11:05:00,62.24,62.24,62.17,62.18,85300.0,40.2166,40.2166,40.1713,40.1778,85300.0
2010-05-03 11:10:00,62.17,62.34,62.16,62.34,53800.0,40.1713,40.2812,40.1649,40.2812,53800.0
2010-05-03 11:15:00,62.33,62.39,62.33,62.37,52600.0,40.2747,40.3135,40.2747,40.3006,52600.0
2010-05-03 11:20:00,62.37,62.42,62.37,62.4,78200.0,40.3006,40.3329,40.3006,40.32,78200.0
2010-05-03 11:25:00,62.41,62.47,62.41,62.47,101200.0,40.3264,40.3652,40.3264,40.3652,101200.0
2010-05-03 11:30:00,62.46,62.48,62.4,62.43,98800.0,40.3587,40.3716,40.32,40.3393,98800.0
2010-05-03 11:35:00,62.44,62.47,62.4,62.4,78700.0,40.3458,40.3652,40.32,40.32,78700.0
2010-05-03 11:40:00,62.4,62.48,62.38,62.47,105800.0,40.32,40.3716,40.307,40.3652,105800.0
2010-05-03 11:45:00,62.47,62.52,62.42,62.43,107900.0,40.3652,40.3975,40.3329,40.3393,107900.0
2010-05-03 11:50:00,62.43,62.49,62.41,62.48,50000.0,40.3393,40.3781,40.3264,40.3716,50000.0
2010-05-03 11:55:00,62.49,62.5,62.44,62.46,72800.0,40.3781,40.3846,40.3458,40.3587,72800.0
2010-05-03 12:00:00,62.46,62.49,62.42,62.43,56900.0,40.3587,40.3781,40.3329,40.3393,56900.0
2010-05-03 12:05:00,62.44,62.47,62.41,62.41,51200.0,40.3458,40.3652,40.3264,40.3264,51200.0
2010-05-03 12:10:00,62.42,62.47,62.42,62.44,53400.0,40.3329,40.3652,40.3329,40.3458,53400.0
2010-05-03 12:15:00,62.44,62.48,62.41,62.48,67500.0,40.3458,40.3716,40.3264,40.3716,67500.0
2010-05-03 12:20:00,62.47,62.56,62.45,62.54,167400.0,40.3652,40.4233,40.3523,40.4104,167400.0
2010-05-03 12:25:00,62.54,62.63,62.54,62.63,155500.0,40.4104,40.4686,40.4104,40.4686,155500.0
2010-05-03 12:30:00,62.62,62.7,62.62,62.68,129500.0,40.4621,40.5138,40.4621,40.5009,129500.0
2010-05-03 12:35:00,62.68,62.68,62.6,62.65,102100.0,40.5009,40.5009,40.4492,40.4815,102100.0
2010-05-03 12:40:00,62.64,62.67,62.59,62.61,72000.0,40.475,40.4944,40.4427,40.4556,72000.0
2010-05-03 12:45:00,62.62,62.69,62.6,62.66,161600.0,40.4621,40.5073,40.4492,40.488,161600.0
2010-05-03 12:50:00,62.66,62.7,62.65,62.69,73300.0,40.488,40.5138,40.4815,40.5073,73300.0
2010-05-03 12:55:00,62.69,62.72,62.64,62.71,115700.0,40.5073,40.5267,40.475,40.5203,115700.0
2010-05-03 13:00:00,62.72,62.75,62.66,62.75,76700.0,40.5267,40.5461,40.488,40.5461,76700.0
2010-05-03 13:05:00,62.75,62.79,62.73,62.75,65500.0,40.5461,40.572,40.5332,40.5461,65500.0
2010-05-03 13:10:00,62.75,62.76,62.69,62.7,99600.0,40.5461,40.5526,40.5073,40.5138,99600.0
2010-05-03 13:15:00,62.7,62.72,62.66,62.69,62900.0,40.5138,40.5267,40.488,40.5073,62900.0
2010-05-03 13:20:00,62.69,62.73,62.66,62.69,103700.0,40.5073,40.5332,40.488,40.5073,103700.0
2010-05-03 13:25:00,62.7,62.71,62.68,62.69,55500.0,40.5138,40.5203,40.5009,40.5073,55500.0
2010-05-03 13:30:00,62.69,62.74,62.69,62.74,65600.0,40.5073,40.5396,40.5073,40.5396,65600.0
2010-05-03 13:35:00,62.72,62.84,62.69,62.78,117500.0,40.5267,40.6043,40.5073,40.5655,117500.0
2010-05-03 13:40:00,62.78,62.84,62.76,62.78,94300.0,40.5655,40.6043,40.5526,40.5655,94300.0
2010-05-03 13:45:00,62.79,62.79,62.73,62.78,94800.0,40.572,40.572,40.5332,40.5655,94800.0
2010-05-03 13:50:00,62.78,62.81,62.76,62.81,53900.0,40.5655,40.5849,40.5526,40.5849,53900.0
2010-05-03 13:55:00,62.81,62.82,62.77,62.8,66500.0,40.5849,40.5913,40.559,40.5784,66500.0
2010-05-03 14:00:00,62.8,62.8,62.76,62.77,59400.0,40.5784,40.5784,40.5526,40.559,59400.0
2010-05-03 14:05:00,62.78,62.8,62.7,62.73,100700.0,40.5655,40.5784,40.5138,40.5332,100700.0
2010-05-03 14:10:00,62.74,62.76,62.71,62.74,52700.0,40.5396,40.5526,40.5203,40.5396,52700.0
2010-05-03 14:15:00,62.75,62.78,62.73,62.74,45200.0,40.5461,40.5655,40.5332,40.5396,45200.0
2010-05-03 14:20:00,62.74,62.82,62.74,62.81,52300.0,40.5396,40.5913,40.5396,40.5849,52300.0
2010-05-03 14:25:00,62.8,62.81,62.74,62.78,76900.0,40.5784,40.5849,40.5396,40.5655,76900.0
2010-05-03 14:30:00,62.79,62.81,62.76,62.78,78700.0,40.572,40.5849,40.5526,40.5655,78700.0
2010-05-03 14:35:00,62.78,62.81,62.74,62.74,63300.0,40.5655,40.5849,40.5396,40.5396,63300.0
2010-05-03 14:40:00,62.74,62.74,62.66,62.68,80600.0,40.5396,40.5396,40.488,40.5009,80600.0
2010-05-03 14:45:00,62.7,62.74,62.67,62.74,55500.0,40.5138,40.5396,40.4944,40.5396,55500.0
2010-05-03 14:50:00,62.73,62.77,62.72,62.76,57300.0,40.5332,40.559,40.5267,40.5526,57300.0
2010-05-03 14:55:00,62.77,62.81,62.75,62.8,64800.0,40.559,40.5849,40.5461,40.5784,64800.0
2010-05-03 15:00:00,62.81,62.81,62.74,62.75,75100.0,40.5849,40.5849,40.5396,40.5461,75100.0
2010-05-03 15:05:00,62.75,62.81,62.72,62.72,132900.0,40.5461,40.5849,40.5267,40.5267,132900.0
2010-05-03 15:10:00,62.72,62.75,62.68,62.74,77300.0,40.5267,40.5461,40.5009,40.5396,77300.0
2010-05-03 15:15:00,62.75,62.81,62.75,62.77,66400.0,40.5461,40.5849,40.5461,40.559,66400.0
2010-05-03 15:20:00,62.77,62.81,62.71,62.73,112200.0,40.559,40.5849,40.5203,40.5332,112200.0
2010-05-03 15:25:00,62.73,62.82,62.69,62.79,124900.0,40.5332,40.5913,40.5073,40.572,124900.0
2010-05-03 15:30:00,62.8,62.82,62.79,62.82,78200.0,40.5784,40.5913,40.572,40.5913,78200.0
2010-05-03 15:35:00,62.82,62.84,62.77,62.77,160800.0,40.5913,40.6043,40.559,40.559,160800.0
2010-05-03 15:40:00,62.78,62.79,62.77,62.77,118700.0,40.5655,40.572,40.559,40.559,118700.0
2010-05-03 15:45:00,62.77,62.84,62.77,62.77,191700.0,40.559,40.6043,40.559,40.559,191700.0
2010-05-03 15:50:00,62.77,62.78,62.66,62.66,189900.0,40.559,40.5655,40.488,40.488,189900.0
2010-05-03 15:55:00,62.66,62.67,62.6,62.67,542400.0,40.488,40.4944,40.4492,40.4944,542400.0
2010-05-04 09:30:00,62.3,62.39,62.12,62.34,300600.0,40.2553,40.3135,40.139,40.2812,300600.0
2010-05-04 09:35:00,62.36,62.39,62.15,62.34,262200.0,40.2941,40.3135,40.1584,40.2812,262200.0
2010-05-04 09:40:00,62.34,62.35,62.18,62.24,185200.0,40.2812,40.2876,40.1778,40.2166,185200.0
2010-05-04 09:45:00,62.23,62.36,62.22,62.3,181800.0,40.2101,40.2941,40.2036,40.2553,181800.0
2010-05-04 09:50:00,62.3,62.47,62.28,62.47,144300.0,40.2553,40.3652,40.2424,40.3652,144300.0
2010-05-04 09:55:00,62.47,62.53,62.38,62.48,182200.0,40.3652,40.404,40.307,40.3716,182200.0
2010-05-04 10:00:00,62.49,62.52,62.32,62.43,165900.0,40.3781,40.3975,40.2683,40.3393,165900.0
2010-05-04 10:05:00,62.43,62.43,62.29,62.29,163700.0,40.3393,40.3393,40.2489,40.2489,163700.0
2010-05-04 10:10:00,62.29,62.38,62.26,62.38,92300.0,40.2489,40.307,40.2295,40.307,92300.0
2010-05-04 10:15:00,62.38,62.38,62.27,62.35,93100.0,40.307,40.307,40.236,40.2876,93100.0
2010-05-04 10:20:00,62.36,62.44,62.27,62.33,105000.0,40.2941,40.3458,40.236,40.2747,105000.0
2010-05-04 10:25:00,62.33,62.48,62.29,62.3,131100.0,40.2747,40.3716,40.2489,40.2553,131100.0
2010-05-04 10:30:00,62.3,62.35,62.13,62.13,176100.0,40.2553,40.2876,40.1455,40.1455,176100.0
2010-05-04 10:35:00,62.13,62.19,62.04,62.07,216900.0,40.1455,40.1843,40.0873,40.1067,216900.0
2010-05-04 10:40:00,62.07,62.07,62.0,62.04,90400.0,40.1067,40.1067,40.0615,40.0873,90400.0
2010-05-04 10:45:00,62.04,62.14,62.01,62.13,125000.0,40.0873,40.152,40.068,40.1455,125000.0
2010-05-04 10:50:00,62.13,62.17,62.09,62.16,169000.0,40.1455,40.1713,40.1196,40.1649,169000.0
2010-05-04 10:55:00,62.15,62.17,61.96,61.96,223000.0,40.1584,40.1713,40.0356,40.0356,223000.0
2010-05-04 11:00:00,61.97,62.01,61.86,61.9,121200.0,40.0421,40.068,39.971,39.9969,121200.0
2010-05-04 11:05:00,61.9,61.96,61.82,61.93,190100.0,39.9969,40.0356,39.9452,40.0163,190100.0
2010-05-04 11:10:00,61.94,62.05,61.88,61.95,434900.0,40.0227,40.0938,39.984,40.0292,434900.0
2010-05-04 11:15:00,61.95,61.97,61.89,61.93,93800.0,40.0292,40.0421,39.9904,40.0163,93800.0
2010-05-04 11:20:00,61.93,61.96,61.88,61.88,84500.0,40.0163,40.0356,39.984,39.984,84500.0
2010-05-04 11:25:00,61.88,61.92,61.85,61.9,121900.0,39.984,40.0098,39.9646,39.9969,121900.0
2010-05-04 11:30:00,61.9,61.91,61.82,61.82,94300.0,39.9969,40.0033,39.9452,39.9452,94300.0
2010-05-04 11:35:00,61.83,61.89,61.8,61.82,115200.0,39.9516,39.9904,39.9323,39.9452,115200.0
2010-05-04 11:40:00,61.82,61.84,61.74,61.76,64700.0,39.9452,39.9581,39.8935,39.9064,64700.0
2010-05-04 11:45:00,61.75,61.79,61.7,61.78,97100.0,39.9,39.9258,39.8676,39.9193,97100.0
2010-05-04 11:50:00,61.78,61.87,61.77,61.83,142900.0,39.9193,39.9775,39.9129,39.9516,142900.0
2010-05-04 11:55:00,61.83,61.91,61.82,61.89,84500.0,39.9516,40.0033,39.9452,39.9904,84500.0
2010-05-04 12:00:00,61.88,61.91,61.82,61.88,147300.0,39.984,40.0033,39.9452,39.984,147300.0
2010-05-04 12:05:00,61.89,61.89,61.82,61.85,96200.0,39.9904,39.9904,39.9452,39.9646,96200.0
2010-05-04 12:10:00,61.85,61.86,61.79,61.84,82800.0,39.9646,39.971,39.9258,39.9581,82800.0
2010-05-04 12:15:00,61.84,61.86,61.78,61.81,84800.0,39.9581,39.971,39.9193,39.9387,84800.0
2010-05-04 12:20:00,61.81,61.81,61.56,61.65,169400.0,39.9387,39.9387,39.7772,39.8353,169400.0
2010-05-04 12:25:00,61.65,61.7,61.56,61.68,83400.0,39.8353,39.8676,39.7772,39.8547,83400.0
2010-05-04 12:30:00,61.68,61.79,61.65,61.78,91100.0,39.8547,39.9258,39.8353,39.9193,91100.0
2010-05-04 12:35:00,61.78,61.82,61.75,61.81,101900.0,39.9193,39.9452,39.9,39.9387,101900.0
2010-05-04 12:40:00,61.82,61.82,61.74,61.77,66800.0,39.9452,39.9452,39.8935,39.9129,66800.0
2010-05-04 12:45:00,61.78,61.91,61.77,61.9,87000.0,39.9193,40.0033,39.9129,39.9969,87000.0
2010-05-04 12:50:00,61.9,61.95,61.88,61.89,84400.0,39.9969,40.0292,39.984,39.9904,84400.0
2010-05-04 12:55:00,61.88,61.93,61.87,61.92,63800.0,39.984,40.0163,39.9775,40.0098,63800.0
2010-05-04 13:00:00,61.93,61.95,61.86,61.86,82100.0,40.0163,40.0292,39.971,39.971,82100.0
2010-05-04 13:05:00,61.86,61.89,61.8,61.82,110600.0,39.971,39.9904,39.9323,39.9452,110600.0
2010-05-04 13:10:00,61.82,61.83,61.75,61.75,78800.0,39.9452,39.9516,39.9,39.9,78800.0
2010-05-04 13:15:00,61.75,61.81,61.72,61.8,108900.0,39.9,39.9387,39.8806,39.9323,108900.0
2010-05-04 13:20:00,61.8,61.85,61.79,61.82,38700.0,39.9323,39.9646,39.9258,39.9452,38700.0
2010-05-04 13:25:00,61.82,61.85,61.75,61.8,61300.0,39.9452,39.9646,39.9,39.9323,61300.0
2010-05-04 13:30:00,61.8,61.91,61.79,61.89,121600.0,39.9323,40.0033,39.9258,39.9904,121600.0
2010-05-04 13:35:00,61.9,61.92,61.78,61.89,286800.0,39.9969,40.0098,39.9193,39.9904,286800.0
2010-05-04 13:40:00,61.9,61.92,61.84,61.85,49700.0,39.9969,40.0098,39.9581,39.9646,49700.0
2010-05-04 13:45:00,61.85,61.86,61.78,61.79,198700.0,39.9646,39.971,39.9193,39.9258,198700.0
2010-05-04 13:50:00,61.8,61.8,61.75,61.78,45600.0,39.9323,39.9323,39.9,39.9193,45600.0
2010-05-04 13:55:00,61.77,61.78,61.7,61.77,69500.0,39.9129,39.9193,39.8676,39.9129,69500.0
2010-05-04 14:00:00,61.77,61.8,61.68,61.72,136600.0,39.9129,39.9323,39.8547,39.8806,136600.0
2010-05-04 14:05:00,61.72,61.82,61.72,61.8,98800.0,39.8806,39.9452,39.8806,39.9323,98800.0
2010-05-04 14:10:00,61.8,61.91,61.79,61.91,127500.0,39.9323,40.0033,39.9258,40.0033,127500.0
2010-05-04 14:15:00,61.9,61.91,61.77,61.78,68400.0,39.9969,40.0033,39.9129,39.9193,68400.0
2010-05-04 14:20:00,61.77,61.79,61.72,61.77,71500.0,39.9129,39.9258,39.8806,39.9129,71500.0
2010-05-04 14:25:00,61.77,61.79,61.72,61.72,103500.0,39.9129,39.9258,39.8806,39.8806,103500.0
2010-05-04 14:30:00,61.73,61.78,61.66,61.68,119400.0,39.887,39.9193,39.8418,39.8547,119400.0
2010-05-04 14:35:00,61.68,61.73,61.64,61.66,105900.0,39.8547,39.887,39.8289,39.8418,105900.0
2010-05-04 14:40:00,61.66,61.77,61.66,61.72,90800.0,39.8418,39.9129,39.8418,39.8806,90800.0
2010-05-04 14:45:00,61.72,61.75,61.68,61.75,62800.0,39.8806,39.9,39.8547,39.9,62800.0
2010-05-04 14:50:00,61.74,61.79,61.7,61.7,181000.0,39.8935,39.9258,39.8676,39.8676,181000.0
2010-05-04 14:55:00,61.7,61.77,61.68,61.76,112100.0,39.8676,39.9129,39.8547,39.9064,112100.0
2010-05-04 15:00:00,61.76,61.86,61.7,61.85,137800.0,39.9064,39.971,39.8676,39.9646,137800.0
2010-05-04 15:05:00,61.85,61.86,61.78,61.8,162400.0,39.9646,39.971,39.9193,39.9323,162400.0
2010-05-04 15:10:00,61.8,61.81,61.75,61.78,92700.0,39.9323,39.9387,39.9,39.9193,92700.0
2010-05-04 15:15:00,61.78,61.8,61.75,61.78,110500.0,39.9193,39.9323,39.9,39.9193,110500.0
2010-05-04 15:20:00,61.78,61.8,61.72,61.8,93300.0,39.9193,39.9323,39.8806,39.9323,93300.0
2010-05-04 15:25:00,61.8,61.8,61.73,61.77,107900.0,39.9323,39.9323,39.887,39.9129,107900.0
2010-05-04 15:30:00,61.77,61.82,61.76,61.77,124800.0,39.9129,39.9452,39.9064,39.9129,124800.0
2010-05-04 15:35:00,61.77,61.77,61.66,61.71,119800.0,39.9129,39.9129,39.8418,39.8741,119800.0
2010-05-04 15:40:00,61.71,61.74,61.57,61.65,225500.0,39.8741,39.8935,39.7836,39.8353,225500.0
2010-05-04 15:45:00,61.65,61.75,61.65,61.72,181500.0,39.8353,39.9,39.8353,39.8806,181500.0
2010-05-04 15:50:00,61.72,61.82,61.68,61.81,278100.0,39.8806,39.9452,39.8547,39.9387,278100.0
2010-05-04 15:55:00,61.81,61.83,61.7,61.73,496300.0,39.9387,39.9516,39.8676,39.887,496300.0
2010-05-05 09:30:00,61.62,62.57,61.5,62.44,501100.0,39.816,40.4298,39.7384,40.3458,501100.0
2010-05-05 09:35:00,62.43,62.43,62.07,62.18,479600.0,40.3393,40.3393,40.1067,40.1778,479600.0
2010-05-05 09:40:00,62.18,62.26,62.15,62.21,251100.0,40.1778,40.2295,40.1584,40.1972,251100.0
2010-05-05 09:45:00,62.21,62.26,62.17,62.21,222300.0,40.1972,40.2295,40.1713,40.1972,222300.0
2010-05-05 09:50:00,62.21,62.38,62.17,62.37,357200.0,40.1972,40.307,40.1713,40.3006,357200.0
2010-05-05 09:55:00,62.37,62.41,62.26,62.27,196300.0,40.3006,40.3264,40.2295,40.236,196300.0
2010-05-05 10:00:00,62.27,62.27,62.08,62.18,335300.0,40.236,40.236,40.1132,40.1778,335300.0
2010-05-05 10:05:00,62.18,62.19,62.02,62.06,237300.0,40.1778,40.1843,40.0744,40.1003,237300.0
2010-05-05 10:10:00,62.07,62.11,61.98,62.08,209000.0,40.1067,40.1326,40.0486,40.1132,209000.0
2010-05-05 10:15:00,62.09,62.22,62.0,62.0,200300.0,40.1196,40.2036,40.0615,40.0615,200300.0
2010-05-05 10:20:00,62.01,62.21,61.95,62.17,208700.0,40.068,40.1972,40.0292,40.1713,208700.0
2010-05-05 10:25:00,62.2,62.31,62.1,62.28,215500.0,40.1907,40.2618,40.1261,40.2424,215500.0
2010-05-05 10:30:00,62.29,62.37,62.28,62.32,140500.0,40.2489,40.3006,40.2424,40.2683,140500.0
2010-05-05 10:35:00,62.32,62.34,62.14,62.21,111800.0,40.2683,40.2812,40.152,40.1972,111800.0
2010-05-05 10:40:00,62.21,62.36,62.19,62.19,109600.0,40.1972,40.2941,40.1843,40.1843,109600.0
2010-05-05 10:45:00,62.18,62.28,62.17,62.2,93400.0,40.1778,40.2424,40.1713,40.1907,93400.0
2010-05-05 10:50:00,62.2,62.27,62.16,62.23,91800.0,40.1907,40.236,40.1649,40.2101,91800.0
2010-05-05 10:55:00,62.23,62.29,62.19,62.29,128800.0,40.2101,40.2489,40.1843,40.2489,128800.0
2010-05-05 11:00:00,62.28,62.29,62.13,62.18,152200.0,40.2424,40.2489,40.1455,40.1778,152200.0
2010-05-05 11:05:00,62.18,62.21,62.1,62.15,113500.0,40.1778,40.1972,40.1261,40.1584,113500.0
2010-05-05 11:10:00,62.15,62.22,62.11,62.2,88400.0,40.1584,40.2036,40.1326,40.1907,88400.0
2010-05-05 11:15:00,62.19,62.19,62.11,62.13,68700.0,40.1843,40.1843,40.1326,40.1455,68700.0
2010-05-05 11:20:00,62.12,62.17,62.1,62.13,77300.0,40.139,40.1713,40.1261,40.1455,77300.0
2010-05-05 11:25:00,62.13,62.25,62.13,62.24,61400.0,40.1455,40.223,40.1455,40.2166,61400.0
2010-05-05 11:30:00,62.24,62.24,62.14,62.17,57700.0,40.2166,40.2166,40.152,40.1713,57700.0
2010-05-05 11:35:00,62.17,62.2,62.13,62.15,66600.0,40.1713,40.1907,40.1455,40.1584,66600.0
2010-05-05 11:40:00,62.15,62.21,62.13,62.19,65700.0,40.1584,40.1972,40.1455,40.1843,65700.0
2010-05-05 11:45:00,62.19,62.22,62.13,62.17,132200.0,40.1843,40.2036,40.1455,40.1713,132200.0
2010-05-05 11:50:00,62.17,62.22,62.1,62.1,130900.0,40.1713,40.2036,40.1261,40.1261,130900.0
2010-05-05 11:55:00,62.1,62.21,62.1,62.14,65200.0,40.1261,40.1972,40.1261,40.152,65200.0
2010-05-05 12:00:00,62.13,62.14,62.07,62.13,100900.0,40.1455,40.152,40.1067,40.1455,100900.0
2010-05-05 12:05:00,62.13,62.15,62.02,62.14,79300.0,40.1455,40.1584,40.0744,40.152,79300.0
2010-05-05 12:10:00,62.14,62.19,62.14,62.17,78600.0,40.152,40.1843,40.152,40.1713,78600.0
2010-05-05 12:15:00,62.17,62.24,62.15,62.24,81100.0,40.1713,40.2166,40.1584,40.2166,81100.0
2010-05-05 12:20:00,62.23,62.27,62.2,62.24,153500.0,40.2101,40.236,40.1907,40.2166,153500.0
2010-05-05 12:25:00,62.25,62.25,62.22,62.22,102500.0,40.223,40.223,40.2036,40.2036,102500.0
2010-05-05 12:30:00,62.21,62.25,62.2,62.23,85300.0,40.1972,40.223,40.1907,40.2101,85300.0
2010-05-05 12:35:00,62.23,62.24,62.19,62.24,73600.0,40.2101,40.2166,40.1843,40.2166,73600.0
2010-05-05 12:40:00,62.24,62.24,62.11,62.16,127100.0,40.2166,40.2166,40.1326,40.1649,127100.0
2010-05-05 12:45:00,62.15,62.25,62.15,62.25,62800.0,40.1584,40.223,40.1584,40.223,62800.0
2010-05-05 12:50:00,62.25,62.27,62.2,62.27,81600.0,40.223,40.236,40.1907,40.236,81600.0
2010-05-05 12:55:00,62.27,62.29,62.24,62.27,74700.0,40.236,40.2489,40.2166,40.236,74700.0
2010-05-05 13:00:00,62.27,62.27,62.14,62.18,91200.0,40.236,40.236,40.152,40.1778,91200.0
2010-05-05 13:05:00,62.18,62.23,62.18,62.23,54800.0,40.1778,40.2101,40.1778,40.2101,54800.0
2010-05-05 13:10:00,62.22,62.23,62.15,62.17,61600.0,40.2036,40.2101,40.1584,40.1713,61600.0
2010-05-05 13:15:00,62.17,62.27,62.14,62.26,67100.0,40.1713,40.236,40.152,40.2295,67100.0
2010-05-05 13:20:00,62.27,62.32,62.26,62.3,82500.0,40.236,40.2683,40.2295,40.2553,82500.0
2010-05-05 13:25:00,62.3,62.3,62.24,62.26,72400.0,40.2553,40.2553,40.2166,40.2295,72400.0
2010-05-05 13:30:00,62.26,62.3,62.2,62.2,83500.0,40.2295,40.2553,40.1907,40.1907,83500.0
2010-05-05 13:35:00,62.2,62.24,62.13,62.2,108300.0,40.1907,40.2166,40.1455,40.1907,108300.0
2010-05-05 13:40:00,62.21,62.22,62.14,62.15,60300.0,40.1972,40.2036,40.152,40.1584,60300.0
2010-05-05 13:45:00,62.14,62.22,62.13,62.2,114700.0,40.152,40.2036,40.1455,40.1907,114700.0
2010-05-05 13:50:00,62.2,62.22,62.08,62.22,97300.0,40.1907,40.2036,40.1132,40.2036,97300.0
2010-05-05 13:55:00,62.23,62.26,62.18,62.18,61600.0,40.2101,40.2295,40.1778,40.1778,61600.0
2010-05-05 14:00:00,62.18,62.19,62.06,62.06,88000.0,40.1778,40.1843,40.1003,40.1003,88000.0
2010-05-05 14:05:00,62.06,62.08,62.03,62.03,120300.0,40.1003,40.1132,40.0809,40.0809,120300.0
2010-05-05 14:10:00,62.03,62.07,62.0,62.0,74900.0,40.0809,40.1067,40.0615,40.0615,74900.0
2010-05-05 14:15:00,62.01,62.08,61.96,62.05,102800.0,40.068,40.1132,40.0356,40.0938,102800.0
2010-05-05 14:20:00,62.04,62.12,62.03,62.12,79800.0,40.0873,40.139,40.0809,40.139,79800.0
2010-05-05 14:25:00,62.11,62.14,62.0,62.05,176200.0,40.1326,40.152,40.0615,40.0938,176200.0
2010-05-05 14:30:00,62.05,62.08,62.01,62.07,85700.0,40.0938,40.1132,40.068,40.1067,85700.0
2010-05-05 14:35:00,62.07,62.08,61.99,62.01,128800.0,40.1067,40.1132,40.055,40.068,128800.0
2010-05-05 14:40:00,62.01,62.06,61.96,61.99,150500.0,40.068,40.1003,40.0356,40.055,150500.0
2010-05-05 14:45:00,61.99,62.03,61.92,61.97,141900.0,40.055,40.0809,40.0098,40.0421,141900.0
2010-05-05 14:50:00,61.96,62.01,61.94,61.98,130100.0,40.0356,40.068,40.0227,40.0486,130100.0
2010-05-05 14:55:00,61.98,62.1,61.98,62.09,128600.0,40.0486,40.1261,40.0486,40.1196,128600.0
2010-05-05 15:00:00,62.1,62.14,62.01,62.05,134300.0,40.1261,40.152,40.068,40.0938,134300.0
2010-05-05 15:05:00,62.06,62.11,62.03,62.11,118600.0,40.1003,40.1326,40.0809,40.1326,118600.0
2010-05-05 15:10:00,62.11,62.23,62.08,62.22,135600.0,40.1326,40.2101,40.1132,40.2036,135600.0
2010-05-05 15:15:00,62.21,62.22,62.08,62.09,93400.0,40.1972,40.2036,40.1132,40.1196,93400.0
2010-05-05 15:20:00,62.09,62.23,62.08,62.22,169700.0,40.1196,40.2101,40.1132,40.2036,169700.0
2010-05-05 15:25:00,62.22,62.23,62.14,62.14,102900.0,40.2036,40.2101,40.152,40.152,102900.0
2010-05-05 15:30:00,62.14,62.15,62.11,62.11,124600.0,40.152,40.1584,40.1326,40.1326,124600.0
2010-05-05 15:35:00,62.11,62.14,62.01,62.12,181000.0,40.1326,40.152,40.068,40.139,181000.0
2010-05-05 15:40:00,62.13,62.28,62.11,62.27,168600.0,40.1455,40.2424,40.1326,40.236,168600.0
2010-05-05 15:45:00,62.27,62.4,62.16,62.2,190100.0,40.236,40.32,40.1649,40.1907,190100.0
2010-05-05 15:50:00,62.2,62.25,62.17,62.2,244600.0,40.1907,40.223,40.1713,40.1907,244600.0
2010-05-05 15:55:00,62.19,62.25,62.14,62.17,437900.0,40.1843,40.223,40.152,40.1713,437900.0
2010-05-06 09:30:00,61.91,62.25,61.91,62.23,228000.0,40.0033,40.223,40.0033,40.2101,228000.0
2010-05-06 09:35:00,62.21,62.28,61.92,61.95,314300.0,40.1972,40.2424,40.0098,40.0292,314300.0
2010-05-06 09:40:00,61.96,62.18,61.95,62.18,125000.0,40.0356,40.1778,40.0292,40.1778,125000.0
2010-05-06 09:45:00,62.18,62.22,62.06,62.08,163200.0,40.1778,40.2036,40.1003,40.1132,163200.0
2010-05-06 09:50:00,62.08,62.15,62.06,62.13,143000.0,40.1132,40.1584,40.1003,40.1455,143000.0
2010-05-06 09:55:00,62.13,62.18,62.06,62.11,138600.0,40.1455,40.1778,40.1003,40.1326,138600.0
2010-05-06 10:00:00,62.11,62.25,62.11,62.24,148100.0,40.1326,40.223,40.1326,40.2166,148100.0
2010-05-06 10:05:00,62.24,62.27,62.08,62.15,201800.0,40.2166,40.236,40.1132,40.1584,201800.0
2010-05-06 10:10:00,62.15,62.22,62.1,62.14,185800.0,40.1584,40.2036,40.1261,40.152,185800.0
2010-05-06 10:15:00,62.15,62.23,62.08,62.17,200900.0,40.1584,40.2101,40.1132,40.1713,200900.0
2010-05-06 10:20:00,62.16,62.19,62.05,62.07,137400.0,40.1649,40.1843,40.0938,40.1067,137400.0
2010-05-06 10:25:00,62.07,62.14,62.01,62.1,124200.0,40.1067,40.152,40.068,40.1261,124200.0
2010-05-06 10:30:00,62.1,62.16,62.08,62.1,138100.0,40.1261,40.1649,40.1132,40.1261,138100.0
2010-05-06 10:35:00,62.11,62.11,62.05,62.06,166800.0,40.1326,40.1326,40.0938,40.1003,166800.0
2010-05-06 10:40:00,62.06,62.11,62.0,62.02,222200.0,40.1003,40.1326,40.0615,40.0744,222200.0
2010-05-06 10:45:00,62.01,62.11,61.98,62.11,146900.0,40.068,40.1326,40.0486,40.1326,146900.0
2010-05-06 10:50:00,62.11,62.16,62.01,62.02,192500.0,40.1326,40.1649,40.068,40.0744,192500.0
2010-05-06 10:55:00,62.01,62.11,61.95,62.1,213700.0,40.068,40.1326,40.0292,40.1261,213700.0
2010-05-06 11:00:00,62.11,62.19,62.03,62.17,235700.0,40.1326,40.1843,40.0809,40.1713,235700.0
2010-05-06 11:05:00,62.17,62.23,62.1,62.17,153900.0,40.1713,40.2101,40.1261,40.1713,153900.0
2010-05-06 11:10:00,62.17,62.2,62.03,62.05,177700.0,40.1713,40.1907,40.0809,40.0938,177700.0
2010-05-06 11:15:00,62.05,62.15,62.0,62.07,161000.0,40.0938,40.1584,40.0615,40.1067,161000.0
2010-05-06 11:20:00,62.07,62.15,62.05,62.09,121600.0,40.1067,40.1584,40.0938,40.1196,121600.0
2010-05-06 11:25:00,62.09,62.24,62.06,62.17,123600.0,40.1196,40.2166,40.1003,40.1713,123600.0
2010-05-06 11:30:00,62.17,62.23,62.16,62.2,178200.0,40.1713,40.2101,40.1649,40.1907,178200.0
2010-05-06 11:35:00,62.19,62.25,62.15,62.23,130700.0,40.1843,40.223,40.1584,40.2101,130700.0
2010-05-06 11:40:00,62.23,62.25,62.17,62.24,106400.0,40.2101,40.223,40.1713,40.2166,106400.0
2010-05-06 11:45:00,62.24,62.24,62.12,62.22,124500.0,40.2166,40.2166,40.139,40.2036,124500.0
2010-05-06 11:50:00,62.23,62.36,62.21,62.29,246500.0,40.2101,40.2941,40.1972,40.2489,246500.0
2010-05-06 11:55:00,62.29,62.33,62.28,62.3,109600.0,40.2489,40.2747,40.2424,40.2553,109600.0
2010-05-06 12:00:00,62.3,62.37,62.26,62.37,113700.0,40.2553,40.3006,40.2295,40.3006,113700.0
2010-05-06 12:05:00,62.36,62.41,62.28,62.3,113300.0,40.2941,40.3264,40.2424,40.2553,113300.0
2010-05-06 12:10:00,62.3,62.47,62.3,62.47,186600.0,40.2553,40.3652,40.2553,40.3652,186600.0
2010-05-06 12:15:00,62.46,62.47,62.38,62.42,86100.0,40.3587,40.3652,40.307,40.3329,86100.0
2010-05-06 12:20:00,62.43,62.48,62.41,62.46,100600.0,40.3393,40.3716,40.3264,40.3587,100600.0
2010-05-06 12:25:00,62.46,62.46,62.42,62.43,65900.0,40.3587,40.3587,40.3329,40.3393,65900.0
2010-05-06 12:30:00,62.43,62.49,62.43,62.43,79200.0,40.3393,40.3781,40.3393,40.3393,79200.0
2010-05-06 12:35:00,62.43,62.44,62.29,62.34,141700.0,40.3393,40.3458,40.2489,40.2812,141700.0
2010-05-06 12:40:00,62.33,62.35,62.26,62.27,86100.0,40.2747,40.2876,40.2295,40.236,86100.0
2010-05-06 12:45:00,62.27,62.28,62.16,62.23,136900.0,40.236,40.2424,40.1649,40.2101,136900.0
2010-05-06 12:50:00,62.23,62.29,62.18,62.29,92200.0,40.2101,40.2489,40.1778,40.2489,92200.0
2010-05-06 12:55:00,62.29,62.33,62.26,62.33,86500.0,40.2489,40.2747,40.2295,40.2747,86500.0
2010-05-06 13:00:00,62.33,62.42,62.32,62.35,105800.0,40.2747,40.3329,40.2683,40.2876,105800.0
2010-05-06 13:05:00,62.35,62.36,62.24,62.3,93500.0,40.2876,40.2941,40.2166,40.2553,93500.0
2010-05-06 13:10:00,62.3,62.32,62.2,62.22,96000.0,40.2553,40.2683,40.1907,40.2036,96000.0
2010-05-06 13:15:00,62.21,62.34,62.16,62.3,140400.0,40.1972,40.2812,40.1649,40.2553,140400.0
2010-05-06 13:20:00,62.3,62.34,62.19,62.23,125500.0,40.2553,40.2812,40.1843,40.2101,125500.0
2010-05-06 13:25:00,62.23,62.42,62.21,62.42,157000.0,40.2101,40.3329,40.1972,40.3329,157000.0
2010-05-06 13:30:00,62.42,62.42,62.31,62.31,87500.0,40.3329,40.3329,40.2618,40.2618,87500.0
2010-05-06 13:35:00,62.31,62.33,62.24,62.28,126200.0,40.2618,40.2747,40.2166,40.2424,126200.0
2010-05-06 13:40:00,62.28,62.42,62.23,62.41,264900.0,40.2424,40.3329,40.2101,40.3264,264900.0
2010-05-06 13:45:00,62.4,62.53,62.37,62.51,274600.0,40.32,40.404,40.3006,40.391,274600.0
2010-05-06 13:50:00,62.51,62.54,62.47,62.51,250600.0,40.391,40.4104,40.3652,40.391,250600.0
2010-05-06 13:55:00,62.51,62.56,62.42,62.52,234700.0,40.391,40.4233,40.3329,40.3975,234700.0
2010-05-06 14:00:00,62.53,62.67,62.5,62.61,293800.0,40.404,40.4944,40.3846,40.4556,293800.0
2010-05-06 14:05:00,62.61,62.64,62.38,62.39,398500.0,40.4556,40.475,40.307,40.3135,398500.0
2010-05-06 14:10:00,62.39,62.43,62.21,62.34,456400.0,40.3135,40.3393,40.1972,40.2812,456400.0
2010-05-06 14:15:00,62.33,62.34,62.04,62.06,294700.0,40.2747,40.2812,40.0873,40.1003,294700.0
2010-05-06 14:20:00,62.06,62.28,61.94,62.28,729700.0,40.1003,40.2424,40.0227,40.2424,729700.0
2010-05-06 14:25:00,62.27,62.37,62.11,62.19,411000.0,40.236,40.3006,40.1326,40.1843,411000.0
2010-05-06 14:30:00,62.19,62.26,62.12,62.14,426800.0,40.1843,40.2295,40.139,40.152,426800.0
2010-05-06 14:35:00,62.14,62.15,61.6,61.65,876900.0,40.152,40.1584,39.803,39.8353,876900.0
2010-05-06 14:40:00,61.65,61.74,59.46,60.96,986000.0,39.8353,39.8935,38.4203,39.3895,986000.0
2010-05-06 14:45:00,59.65,62.05,39.37,59.48,1883700.0,38.543,40.0938,25.439,38.4332,1883700.0
2010-05-06 14:50:00,59.3,62.59,58.91,61.53,1024300.0,38.3169,40.4427,38.0649,39.7578,1024300.0
2010-05-06 14:55:00,61.53,61.9,60.4,60.75,781000.0,39.7578,39.9969,39.0276,39.2538,781000.0
2010-05-06 15:00:00,60.75,61.63,59.52,60.43,1041400.0,39.2538,39.8224,38.459,39.047,1041400.0
2010-05-06 15:05:00,60.31,61.9,60.0,60.6,1448700.0,38.9695,39.9969,38.7692,39.1569,1448700.0
2010-05-06 15:10:00,60.57,61.63,60.37,60.81,1095300.0,39.1375,39.8224,39.0083,39.2926,1095300.0
2010-05-06 15:15:00,60.8,61.07,60.43,60.45,810700.0,39.2861,39.4606,39.047,39.06,810700.0
2010-05-06 15:20:00,60.43,60.63,60.02,60.51,774600.0,39.047,39.1763,38.7821,39.0987,774600.0
2010-05-06 15:25:00,60.52,60.6,60.0,60.58,572300.0,39.1052,39.1569,38.7692,39.144,572300.0
2010-05-06 15:30:00,60.58,60.7,60.42,60.7,532600.0,39.144,39.2215,39.0406,39.2215,532600.0
2010-05-06 15:35:00,60.71,61.02,60.62,60.88,739400.0,39.228,39.4283,39.1698,39.3378,739400.0
2010-05-06 15:40:00,60.89,61.04,60.71,60.99,543900.0,39.3443,39.4412,39.228,39.4089,543900.0
2010-05-06 15:45:00,60.99,61.15,60.85,60.97,740300.0,39.4089,39.5123,39.3184,39.396,740300.0
2010-05-06 15:50:00,60.99,61.08,60.83,61.06,585100.0,39.4089,39.467,39.3055,39.4541,585100.0
2010-05-06 15:55:00,61.05,61.08,60.71,60.71,904700.0,39.4476,39.467,39.228,39.228,904700.0
2010-05-07 09:30:00,60.61,60.88,60.5,60.63,616300.0,39.1633,39.3378,39.0923,39.1763,616300.0
2010-05-07 09:35:00,60.63,60.68,60.22,60.24,594000.0,39.1763,39.2086,38.9113,38.9243,594000.0
2010-05-07 09:40:00,60.23,60.61,60.0,60.5,676900.0,38.9178,39.1633,38.7692,39.0923,676900.0
2010-05-07 09:45:00,60.51,60.66,60.37,60.51,472500.0,39.0987,39.1956,39.0083,39.0987,472500.0
2010-05-07 09:50:00,60.52,61.0,60.5,60.92,362600.0,39.1052,39.4153,39.0923,39.3636,362600.0
2010-05-07 09:55:00,60.91,60.92,60.65,60.78,358400.0,39.3572,39.3636,39.1892,39.2732,358400.0
2010-05-07 10:00:00,60.78,60.89,60.54,60.56,349400.0,39.2732,39.3443,39.1181,39.131,349400.0
2010-05-07 10:05:00,60.57,61.13,60.57,61.08,439800.0,39.1375,39.4993,39.1375,39.467,439800.0
2010-05-07 10:10:00,61.08,61.2,60.92,61.02,455200.0,39.467,39.5446,39.3636,39.4283,455200.0
2010-05-07 10:15:00,61.01,61.05,60.85,60.93,207200.0,39.4218,39.4476,39.3184,39.3701,207200.0
2010-05-07 10:20:00,60.95,60.96,60.61,60.69,523600.0,39.383,39.3895,39.1633,39.215,523600.0
2010-05-07 10:25:00,60.7,60.75,60.22,60.41,593900.0,39.2215,39.2538,38.9113,39.0341,593900.0
2010-05-07 10:30:00,60.42,60.65,60.16,60.25,520800.0,39.0406,39.1892,38.8726,38.9307,520800.0
2010-05-07 10:35:00,60.24,60.47,60.12,60.24,455700.0,38.9243,39.0729,38.8467,38.9243,455700.0
2010-05-07 10:40:00,60.24,60.37,60.0,60.05,471500.0,38.9243,39.0083,38.7692,38.8015,471500.0
2010-05-07 10:45:00,60.1,60.41,60.0,60.28,314300.0,38.8338,39.0341,38.7692,38.9501,314300.0
2010-05-07 10:50:00,60.27,60.4,60.15,60.37,227700.0,38.9436,39.0276,38.8661,39.0083,227700.0
2010-05-07 10:55:00,60.38,60.4,60.05,60.06,306100.0,39.0147,39.0276,38.8015,38.808,306100.0
2010-05-07 11:00:00,60.06,60.19,60.02,60.12,263500.0,38.808,38.892,38.7821,38.8467,263500.0
2010-05-07 11:05:00,60.13,60.5,60.08,60.49,307600.0,38.8532,39.0923,38.8209,39.0858,307600.0
2010-05-07 11:10:00,60.49,60.53,60.34,60.44,348500.0,39.0858,39.1116,38.9889,39.0535,348500.0
2010-05-07 11:15:00,60.44,60.86,60.39,60.64,400700.0,39.0535,39.3249,39.0212,39.1827,400700.0
2010-05-07 11:20:00,60.63,60.75,60.43,60.57,302700.0,39.1763,39.2538,39.047,39.1375,302700.0
2010-05-07 11:25:00,60.58,60.71,60.48,60.64,272700.0,39.144,39.228,39.0793,39.1827,272700.0
2010-05-07 11:30:00,60.64,60.65,60.32,60.4,258300.0,39.1827,39.1892,38.976,39.0276,258300.0
2010-05-07 11:35:00,60.39,60.5,60.35,60.47,184200.0,39.0212,39.0923,38.9953,39.0729,184200.0
2010-05-07 11:40:00,60.47,60.65,60.42,60.65,199100.0,39.0729,39.1892,39.0406,39.1892,199100.0
2010-05-07 11:45:00,60.64,60.83,60.57,60.79,286200.0,39.1827,39.3055,39.1375,39.2796,286200.0
2010-05-07 11:50:00,60.79,60.83,60.57,60.7,214900.0,39.2796,39.3055,39.1375,39.2215,214900.0
2010-05-07 11:55:00,60.7,60.8,60.6,60.76,136800.0,39.2215,39.2861,39.1569,39.2603,136800.0
2010-05-07 12:00:00,60.76,60.84,60.58,60.74,207800.0,39.2603,39.312,39.144,39.2473,207800.0
2010-05-07 12:05:00,60.73,60.77,60.62,60.71,168500.0,39.2409,39.2667,39.1698,39.228,168500.0
2010-05-07 12:10:00,60.7,60.82,60.63,60.8,135900.0,39.2215,39.299,39.1763,39.2861,135900.0
2010-05-07 12:15:00,60.81,60.89,60.66,60.73,218500.0,39.2926,39.3443,39.1956,39.2409,218500.0
2010-05-07 12:20:00,60.73,60.78,60.59,60.59,238500.0,39.2409,39.2732,39.1504,39.1504,238500.0
2010-05-07 12:25:00,60.6,60.65,60.35,60.46,221000.0,39.1569,39.1892,38.9953,39.0664,221000.0
2010-05-07 12:30:00,60.49,60.55,60.31,60.4,197300.0,39.0858,39.1246,38.9695,39.0276,197300.0
2010-05-07 12:35:00,60.41,60.67,60.4,60.52,285800.0,39.0341,39.2021,39.0276,39.1052,285800.0
2010-05-07 12:40:00,60.55,60.74,60.51,60.67,150600.0,39.1246,39.2473,39.0987,39.2021,150600.0
2010-05-07 12:45:00,60.67,60.8,60.65,60.74,153900.0,39.2021,39.2861,39.1892,39.2473,153900.0
2010-05-07 12:50:00,60.74,60.84,60.6,60.67,203900.0,39.2473,39.312,39.1569,39.2021,203900.0
2010-05-07 12:55:00,60.66,60.69,60.55,60.61,143200.0,39.1956,39.215,39.1246,39.1633,143200.0
2010-05-07 13:00:00,60.61,60.68,60.53,60.59,210100.0,39.1633,39.2086,39.1116,39.1504,210100.0
2010-05-07 13:05:00,60.59,60.67,60.44,60.44,263300.0,39.1504,39.2021,39.0535,39.0535,263300.0
2010-05-07 13:10:00,60.45,60.54,60.31,60.34,176400.0,39.06,39.1181,38.9695,38.9889,176400.0
2010-05-07 13:15:00,60.35,60.53,60.34,60.43,208300.0,38.9953,39.1116,38.9889,39.047,208300.0
2010-05-07 13:20:00,60.43,60.52,60.42,60.5,124400.0,39.047,39.1052,39.0406,39.0923,124400.0
2010-05-07 13:25:00,60.49,60.55,60.43,60.51,241800.0,39.0858,39.1246,39.047,39.0987,241800.0
2010-05-07 13:30:00,60.51,60.6,60.5,60.58,77100.0,39.0987,39.1569,39.0923,39.144,77100.0
2010-05-07 13:35:00,60.58,60.64,60.55,60.58,90800.0,39.144,39.1827,39.1246,39.144,90800.0
2010-05-07 13:40:00,60.58,60.72,60.58,60.72,168000.0,39.144,39.2344,39.144,39.2344,168000.0
2010-05-07 13:45:00,60.72,60.77,60.67,60.75,133200.0,39.2344,39.2667,39.2021,39.2538,133200.0
2010-05-07 13:50:00,60.75,60.76,60.67,60.69,166100.0,39.2538,39.2603,39.2021,39.215,166100.0
2010-05-07 13:55:00,60.68,60.74,60.63,60.69,145700.0,39.2086,39.2473,39.1763,39.215,145700.0
2010-05-07 14:00:00,60.69,60.75,60.55,60.71,177300.0,39.215,39.2538,39.1246,39.228,177300.0
2010-05-07 14:05:00,60.71,60.77,60.6,60.64,158200.0,39.228,39.2667,39.1569,39.1827,158200.0
2010-05-07 14:10:00,60.65,60.65,60.36,60.38,179700.0,39.1892,39.1892,39.0018,39.0147,179700.0
2010-05-07 14:15:00,60.38,60.54,60.34,60.51,173600.0,39.0147,39.1181,38.9889,39.0987,173600.0
2010-05-07 14:20:00,60.52,60.57,60.43,60.46,96900.0,39.1052,39.1375,39.047,39.0664,96900.0
2010-05-07 14:25:00,60.45,60.45,60.3,60.33,291700.0,39.06,39.06,38.963,38.9824,291700.0
2010-05-07 14:30:00,60.34,60.41,60.3,60.38,121300.0,38.9889,39.0341,38.963,39.0147,121300.0
2010-05-07 14:35:00,60.38,60.51,60.34,60.46,149400.0,39.0147,39.0987,38.9889,39.0664,149400.0
2010-05-07 14:40:00,60.45,60.65,60.44,60.48,234200.0,39.06,39.1892,39.0535,39.0793,234200.0
2010-05-07 14:45:00,60.47,60.51,60.39,60.39,192000.0,39.0729,39.0987,39.0212,39.0212,192000.0
2010-05-07 14:50:00,60.39,60.47,60.29,60.46,181700.0,39.0212,39.0729,38.9566,39.0664,181700.0
2010-05-07 14:55:00,60.47,60.65,60.47,60.61,103800.0,39.0729,39.1892,39.0729,39.1633,103800.0
2010-05-07 15:00:00,60.6,60.62,60.37,60.37,242400.0,39.1569,39.1698,39.0083,39.0083,242400.0
2010-05-07 15:05:00,60.37,60.51,60.26,60.28,213600.0,39.0083,39.0987,38.9372,38.9501,213600.0
2010-05-07 15:10:00,60.29,60.37,60.12,60.23,340100.0,38.9566,39.0083,38.8467,38.9178,340100.0
2010-05-07 15:15:00,60.23,60.45,60.13,60.45,217300.0,38.9178,39.06,38.8532,39.06,217300.0
2010-05-07 15:20:00,60.45,60.45,60.19,60.27,360000.0,39.06,39.06,38.892,38.9436,360000.0
2010-05-07 15:25:00,60.27,60.35,60.19,60.25,227100.0,38.9436,38.9953,38.892,38.9307,227100.0
2010-05-07 15:30:00,60.26,60.27,60.0,60.1,470300.0,38.9372,38.9436,38.7692,38.8338,470300.0
2010-05-07 15:35:00,60.11,60.23,60.05,60.2,330700.0,38.8403,38.9178,38.8015,38.8984,330700.0
2010-05-07 15:40:00,60.2,60.49,60.17,60.25,507000.0,38.8984,39.0858,38.879,38.9307,507000.0
2010-05-07 15:45:00,60.28,60.46,60.2,60.37,460300.0,38.9501,39.0664,38.8984,39.0083,460300.0
2010-05-07 15:50:00,60.36,60.36,60.21,60.21,384500.0,39.0018,39.0018,38.9049,38.9049,384500.0
2010-05-07 15:55:00,60.21,60.44,60.21,60.29,1079400.0,38.9049,39.0535,38.9049,38.9566,1079400.0
2010-05-10 09:30:00,61.57,61.82,61.16,61.6,817900.0,39.7836,39.9452,39.5187,39.803,817900.0
2010-05-10 09:35:00,61.59,61.96,61.44,61.93,342000.0,39.7966,40.0356,39.6996,40.0163,342000.0
2010-05-10 09:40:00,61.94,62.3,61.86,62.25,524800.0,40.0227,40.2553,39.971,40.223,524800.0
2010-05-10 09:45:00,62.26,62.39,62.16,62.37,314200.0,40.2295,40.3135,40.1649,40.3006,314200.0
2010-05-10 09:50:00,62.38,62.48,62.09,62.1,393900.0,40.307,40.3716,40.1196,40.1261,393900.0
2010-05-10 09:55:00,62.1,62.34,61.97,62.25,322100.0,40.1261,40.2812,40.0421,40.223,322100.0
2010-05-10 10:00:00,62.25,62.33,62.1,62.12,227400.0,40.223,40.2747,40.1261,40.139,227400.0
2010-05-10 10:05:00,62.13,62.27,62.05,62.26,298000.0,40.1455,40.236,40.0938,40.2295,298000.0
2010-05-10 10:10:00,62.27,62.52,62.26,62.44,274700.0,40.236,40.3975,40.2295,40.3458,274700.0
2010-05-10 10:15:00,62.44,62.52,62.26,62.33,157900.0,40.3458,40.3975,40.2295,40.2747,157900.0
2010-05-10 10:20:00,62.33,62.44,62.15,62.42,185900.0,40.2747,40.3458,40.1584,40.3329,185900.0
2010-05-10 10:25:00,62.42,62.45,62.23,62.3,280900.0,40.3329,40.3523,40.2101,40.2553,280900.0
2010-05-10 10:30:00,62.3,62.35,62.21,62.32,199900.0,40.2553,40.2876,40.1972,40.2683,199900.0
2010-05-10 10:35:00,62.31,62.31,62.16,62.3,129900.0,40.2618,40.2618,40.1649,40.2553,129900.0
2010-05-10 10:40:00,62.3,62.33,62.15,62.18,151100.0,40.2553,40.2747,40.1584,40.1778,151100.0
2010-05-10 10:45:00,62.2,62.35,62.15,62.35,204800.0,40.1907,40.2876,40.1584,40.2876,204800.0
2010-05-10 10:50:00,62.34,62.44,62.28,62.43,142500.0,40.2812,40.3458,40.2424,40.3393,142500.0
2010-05-10 10:55:00,62.44,62.44,62.1,62.35,121600.0,40.3458,40.3458,40.1261,40.2876,121600.0
2010-05-10 11:00:00,62.34,62.55,62.34,62.54,263900.0,40.2812,40.4169,40.2812,40.4104,263900.0
2010-05-10 11:05:00,62.55,62.6,62.51,62.53,168500.0,40.4169,40.4492,40.391,40.404,168500.0
2010-05-10 11:10:00,62.53,62.6,62.5,62.53,116900.0,40.404,40.4492,40.3846,40.404,116900.0
2010-05-10 11:15:00,62.53,62.65,62.49,62.65,151800.0,40.404,40.4815,40.3781,40.4815,151800.0
2010-05-10 11:20:00,62.65,62.7,62.49,62.51,194400.0,40.4815,40.5138,40.3781,40.391,194400.0
2010-05-10 11:25:00,62.51,62.6,62.47,62.5,184400.0,40.391,40.4492,40.3652,40.3846,184400.0
2010-05-10 11:30:00,62.5,62.52,62.36,62.5,125700.0,40.3846,40.3975,40.2941,40.3846,125700.0
2010-05-10 11:35:00,62.5,62.63,62.5,62.52,185500.0,40.3846,40.4686,40.3846,40.3975,185500.0
2010-05-10 11:40:00,62.52,62.65,62.52,62.57,111300.0,40.3975,40.4815,40.3975,40.4298,111300.0
2010-05-10 11:45:00,62.56,62.64,62.5,62.53,196400.0,40.4233,40.475,40.3846,40.404,196400.0
2010-05-10 11:50:00,62.53,62.64,62.51,62.62,137300.0,40.404,40.475,40.391,40.4621,137300.0
2010-05-10 11:55:00,62.62,62.65,62.49,62.5,172200.0,40.4621,40.4815,40.3781,40.3846,172200.0
2010-05-10 12:00:00,62.51,62.52,62.36,62.4,92500.0,40.391,40.3975,40.2941,40.32,92500.0
2010-05-10 12:05:00,62.41,62.43,62.33,62.41,109600.0,40.3264,40.3393,40.2747,40.3264,109600.0
2010-05-10 12:10:00,62.4,62.47,62.28,62.43,131700.0,40.32,40.3652,40.2424,40.3393,131700.0
2010-05-10 12:15:00,62.43,62.46,62.37,62.43,64800.0,40.3393,40.3587,40.3006,40.3393,64800.0
2010-05-10 12:20:00,62.43,62.48,62.36,62.38,103700.0,40.3393,40.3716,40.2941,40.307,103700.0
2010-05-10 12:25:00,62.38,62.39,62.28,62.29,118900.0,40.307,40.3135,40.2424,40.2489,118900.0
2010-05-10 12:30:00,62.29,62.31,62.19,62.21,135000.0,40.2489,40.2618,40.1843,40.1972,135000.0
2010-05-10 12:35:00,62.22,62.33,62.21,62.31,86500.0,40.2036,40.2747,40.1972,40.2618,86500.0
2010-05-10 12:40:00,62.31,62.32,62.21,62.26,53600.0,40.2618,40.2683,40.1972,40.2295,53600.0
2010-05-10 12:45:00,62.26,62.3,62.22,62.28,45900.0,40.2295,40.2553,40.2036,40.2424,45900.0
2010-05-10 12:50:00,62.29,62.39,62.27,62.33,104700.0,40.2489,40.3135,40.236,40.2747,104700.0
2010-05-10 12:55:00,62.34,62.35,62.29,62.31,57600.0,40.2812,40.2876,40.2489,40.2618,57600.0
2010-05-10 13:00:00,62.3,62.31,62.17,62.17,103500.0,40.2553,40.2618,40.1713,40.1713,103500.0
2010-05-10 13:05:00,62.17,62.19,61.91,62.03,244600.0,40.1713,40.1843,40.0033,40.0809,244600.0
2010-05-10 13:10:00,62.02,62.17,61.96,62.01,129100.0,40.0744,40.1713,40.0356,40.068,129100.0
2010-05-10 13:15:00,62.01,62.25,61.93,62.22,124600.0,40.068,40.223,40.0163,40.2036,124600.0
2010-05-10 13:20:00,62.21,62.25,62.17,62.2,84900.0,40.1972,40.223,40.1713,40.1907,84900.0
2010-05-10 13:25:00,62.2,62.25,62.15,62.22,199600.0,40.1907,40.223,40.1584,40.2036,199600.0
2010-05-10 13:30:00,62.22,62.34,62.18,62.29,163600.0,40.2036,40.2812,40.1778,40.2489,163600.0
2010-05-10 13:35:00,62.28,62.31,62.23,62.25,61100.0,40.2424,40.2618,40.2101,40.223,61100.0
2010-05-10 13:40:00,62.25,62.25,61.96,62.01,127200.0,40.223,40.223,40.0356,40.068,127200.0
2010-05-10 13:45:00,62.02,62.11,61.95,62.08,111200.0,40.0744,40.1326,40.0292,40.1132,111200.0
2010-05-10 13:50:00,62.08,62.12,62.01,62.04,103000.0,40.1132,40.139,40.068,40.0873,103000.0
2010-05-10 13:55:00,62.04,62.14,61.92,61.92,86400.0,40.0873,40.152,40.0098,40.0098,86400.0
2010-05-10 14:00:00,61.93,62.0,61.82,62.0,126700.0,40.0163,40.0615,39.9452,40.0615,126700.0
2010-05-10 14:05:00,62.0,62.06,61.99,62.04,71200.0,40.0615,40.1003,40.055,40.0873,71200.0
2010-05-10 14:10:00,62.04,62.05,61.93,62.04,100700.0,40.0873,40.0938,40.0163,40.0873,100700.0
2010-05-10 14:15:00,62.04,62.04,61.94,62.02,60800.0,40.0873,40.0873,40.0227,40.0744,60800.0
2010-05-10 14:20:00,62.02,62.23,62.02,62.19,113600.0,40.0744,40.2101,40.0744,40.1843,113600.0
2010-05-10 14:25:00,62.19,62.2,61.81,62.1,54000.0,40.1843,40.1907,39.9387,40.1261,54000.0
2010-05-10 14:30:00,62.11,62.19,62.11,62.19,39500.0,40.1326,40.1843,40.1326,40.1843,39500.0
2010-05-10 14:35:00,62.19,62.22,62.1,62.1,150000.0,40.1843,40.2036,40.1261,40.1261,150000.0
2010-05-10 14:40:00,62.09,62.17,62.04,62.14,115300.0,40.1196,40.1713,40.0873,40.152,115300.0
2010-05-10 14:45:00,62.13,62.18,62.12,62.15,57600.0,40.1455,40.1778,40.139,40.1584,57600.0
2010-05-10 14:50:00,62.15,62.22,62.11,62.17,145800.0,40.1584,40.2036,40.1326,40.1713,145800.0
2010-05-10 14:55:00,62.17,62.21,62.14,62.18,131500.0,40.1713,40.1972,40.152,40.1778,131500.0
2010-05-10 15:00:00,62.18,62.21,62.1,62.1,148800.0,40.1778,40.1972,40.1261,40.1261,148800.0
2010-05-10 15:05:00,62.1,62.11,61.91,61.95,171900.0,40.1261,40.1326,40.0033,40.0292,171900.0
2010-05-10 15:10:00,61.96,61.99,61.9,61.94,87900.0,40.0356,40.055,39.9969,40.0227,87900.0
2010-05-10 15:15:00,61.94,62.03,61.91,61.98,110700.0,40.0227,40.0809,40.0033,40.0486,110700.0
2010-05-10 15:20:00,61.98,62.05,61.96,62.05,70900.0,40.0486,40.0938,40.0356,40.0938,70900.0
2010-05-10 15:25:00,62.04,62.15,62.03,62.14,95600.0,40.0873,40.1584,40.0809,40.152,95600.0
2010-05-10 15:30:00,62.15,62.15,61.98,62.03,191900.0,40.1584,40.1584,40.0486,40.0809,191900.0
2010-05-10 15:35:00,62.03,62.19,62.01,62.17,368900.0,40.0809,40.1843,40.068,40.1713,368900.0
2010-05-10 15:40:00,62.17,62.25,62.16,62.25,235900.0,40.1713,40.223,40.1649,40.223,235900.0
2010-05-10 15:45:00,62.25,62.33,62.24,62.29,359900.0,40.223,40.2747,40.2166,40.2489,359900.0
2010-05-10 15:50:00,62.3,62.45,62.29,62.43,587400.0,40.2553,40.3523,40.2489,40.3393,587400.0
2010-05-10 15:55:00,62.43,62.51,62.35,62.41,859900.0,40.3393,40.391,40.2876,40.3264,859900.0
2010-05-11 09:30:00,62.04,62.3,61.97,62.29,252500.0,40.0873,40.2553,40.0421,40.2489,252500.0
2010-05-11 09:35:00,62.29,62.42,62.2,62.4,204800.0,40.2489,40.3329,40.1907,40.32,204800.0
2010-05-11 09:40:00,62.4,62.47,62.23,62.36,172500.0,40.32,40.3652,40.2101,40.2941,172500.0
2010-05-11 09:45:00,62.36,62.37,62.18,62.19,217700.0,40.2941,40.3006,40.1778,40.1843,217700.0
2010-05-11 09:50:00,62.18,62.39,62.16,62.35,169600.0,40.1778,40.3135,40.1649,40.2876,169600.0
2010-05-11 09:55:00,62.35,62.49,62.35,62.44,180300.0,40.2876,40.3781,40.2876,40.3458,180300.0
2010-05-11 10:00:00,62.43,62.5,62.34,62.36,162100.0,40.3393,40.3846,40.2812,40.2941,162100.0
2010-05-11 10:05:00,62.36,62.49,62.31,62.49,171300.0,40.2941,40.3781,40.2618,40.3781,171300.0
2010-05-11 10:10:00,62.49,62.59,62.48,62.57,143600.0,40.3781,40.4427,40.3716,40.4298,143600.0
2010-05-11 10:15:00,62.56,62.63,62.55,62.56,111000.0,40.4233,40.4686,40.4169,40.4233,111000.0
2010-05-11 10:20:00,62.57,62.63,62.52,62.54,155400.0,40.4298,40.4686,40.3975,40.4104,155400.0
2010-05-11 10:25:00,62.55,62.59,62.38,62.42,166000.0,40.4169,40.4427,40.307,40.3329,166000.0
2010-05-11 10:30:00,62.43,62.43,62.31,62.31,143000.0,40.3393,40.3393,40.2618,40.2618,143000.0
2010-05-11 10:35:00,62.31,62.43,62.28,62.42,135600.0,40.2618,40.3393,40.2424,40.3329,135600.0
2010-05-11 10:40:00,62.43,62.47,62.38,62.45,139100.0,40.3393,40.3652,40.307,40.3523,139100.0
2010-05-11 10:45:00,62.45,62.5,62.39,62.39,118700.0,40.3523,40.3846,40.3135,40.3135,118700.0
2010-05-11 10:50:00,62.39,62.48,62.37,62.39,122000.0,40.3135,40.3716,40.3006,40.3135,122000.0
2010-05-11 10:55:00,62.39,62.49,62.39,62.45,67200.0,40.3135,40.3781,40.3135,40.3523,67200.0
2010-05-11 11:00:00,62.45,62.57,62.45,62.56,102200.0,40.3523,40.4298,40.3523,40.4233,102200.0
2010-05-11 11:05:00,62.55,62.69,62.54,62.66,193400.0,40.4169,40.5073,40.4104,40.488,193400.0
2010-05-11 11:10:00,62.66,62.66,62.58,62.65,95100.0,40.488,40.488,40.4363,40.4815,95100.0
2010-05-11 11:15:00,62.65,62.66,62.56,62.65,172100.0,40.4815,40.488,40.4233,40.4815,172100.0
2010-05-11 11:20:00,62.66,62.69,62.61,62.62,187100.0,40.488,40.5073,40.4556,40.4621,187100.0
2010-05-11 11:25:00,62.61,62.66,62.57,62.63,195700.0,40.4556,40.488,40.4298,40.4686,195700.0
2010-05-11 11:30:00,62.63,62.64,62.54,62.62,137900.0,40.4686,40.475,40.4104,40.4621,137900.0
2010-05-11 11:35:00,62.61,62.75,62.6,62.69,178200.0,40.4556,40.5461,40.4492,40.5073,178200.0
2010-05-11 11:40:00,62.68,62.77,62.65,62.72,152300.0,40.5009,40.559,40.4815,40.5267,152300.0
2010-05-11 11:45:00,62.72,62.75,62.53,62.56,79800.0,40.5267,40.5461,40.404,40.4233,79800.0
2010-05-11 11:50:00,62.56,62.61,62.52,62.6,93000.0,40.4233,40.4556,40.3975,40.4492,93000.0
2010-05-11 11:55:00,62.61,62.71,62.6,62.64,89600.0,40.4556,40.5203,40.4492,40.475,89600.0
2010-05-11 12:00:00,62.64,62.71,62.62,62.65,72800.0,40.475,40.5203,40.4621,40.4815,72800.0
2010-05-11 12:05:00,62.65,62.74,62.58,62.71,229100.0,40.4815,40.5396,40.4363,40.5203,229100.0
2010-05-11 12:10:00,62.71,62.72,62.59,62.59,77700.0,40.5203,40.5267,40.4427,40.4427,77700.0
2010-05-11 12:15:00,62.59,62.74,62.59,62.67,73000.0,40.4427,40.5396,40.4427,40.4944,73000.0
2010-05-11 12:20:00,62.67,62.68,62.54,62.6,125700.0,40.4944,40.5009,40.4104,40.4492,125700.0
2010-05-11 12:25:00,62.6,62.69,62.59,62.68,69700.0,40.4492,40.5073,40.4427,40.5009,69700.0
2010-05-11 12:30:00,62.68,62.71,62.6,62.68,116400.0,40.5009,40.5203,40.4492,40.5009,116400.0
2010-05-11 12:35:00,62.68,62.69,62.62,62.67,76600.0,40.5009,40.5073,40.4621,40.4944,76600.0
2010-05-11 12:40:00,62.68,62.73,62.66,62.7,135800.0,40.5009,40.5332,40.488,40.5138,135800.0
2010-05-11 12:45:00,62.69,62.81,62.67,62.8,149300.0,40.5073,40.5849,40.4944,40.5784,149300.0
2010-05-11 12:50:00,62.79,62.86,62.78,62.85,121300.0,40.572,40.6172,40.5655,40.6107,121300.0
2010-05-11 12:55:00,62.85,62.88,62.8,62.87,116400.0,40.6107,40.6301,40.5784,40.6236,116400.0
2010-05-11 13:00:00,62.88,62.89,62.73,62.76,87200.0,40.6301,40.6366,40.5332,40.5526,87200.0
2010-05-11 13:05:00,62.77,62.82,62.71,62.81,89200.0,40.559,40.5913,40.5203,40.5849,89200.0
2010-05-11 13:10:00,62.81,62.84,62.74,62.79,73100.0,40.5849,40.6043,40.5396,40.572,73100.0
2010-05-11 13:15:00,62.79,62.8,62.75,62.75,38700.0,40.572,40.5784,40.5461,40.5461,38700.0
2010-05-11 13:20:00,62.75,62.81,62.3,62.78,138400.0,40.5461,40.5849,40.2553,40.5655,138400.0
2010-05-11 13:25:00,62.78,62.78,62.73,62.76,76100.0,40.5655,40.5655,40.5332,40.5526,76100.0
2010-05-11 13:30:00,62.76,62.8,62.72,62.72,173600.0,40.5526,40.5784,40.5267,40.5267,173600.0
2010-05-11 13:35:00,62.72,62.77,62.7,62.72,135600.0,40.5267,40.559,40.5138,40.5267,135600.0
2010-05-11 13:40:00,62.72,62.8,62.69,62.8,173200.0,40.5267,40.5784,40.5073,40.5784,173200.0
2010-05-11 13:45:00,62.8,62.95,62.78,62.84,285500.0,40.5784,40.6753,40.5655,40.6043,285500.0
2010-05-11 13:50:00,62.85,62.91,62.79,62.9,167000.0,40.6107,40.6495,40.572,40.643,167000.0
2010-05-11 13:55:00,62.9,62.94,62.88,62.91,94900.0,40.643,40.6689,40.6301,40.6495,94900.0
2010-05-11 14:00:00,62.91,62.93,62.88,62.93,80100.0,40.6495,40.6624,40.6301,40.6624,80100.0
2010-05-11 14:05:00,62.93,62.97,62.89,62.9,127700.0,40.6624,40.6883,40.6366,40.643,127700.0
2010-05-11 14:10:00,62.9,62.91,62.7,62.78,170200.0,40.643,40.6495,40.5138,40.5655,170200.0
2010-05-11 14:15:00,62.77,62.84,62.65,62.69,131900.0,40.559,40.6043,40.4815,40.5073,131900.0
2010-05-11 14:20:00,62.7,62.83,62.67,62.82,140700.0,40.5138,40.5978,40.4944,40.5913,140700.0
2010-05-11 14:25:00,62.81,62.84,62.67,62.69,89200.0,40.5849,40.6043,40.4944,40.5073,89200.0
2010-05-11 14:30:00,62.68,62.7,62.49,62.54,258600.0,40.5009,40.5138,40.3781,40.4104,258600.0
2010-05-11 14:35:00,62.54,62.59,62.43,62.55,176900.0,40.4104,40.4427,40.3393,40.4169,176900.0
2010-05-11 14:40:00,62.54,62.62,62.49,62.59,95000.0,40.4104,40.4621,40.3781,40.4427,95000.0
2010-05-11 14:45:00,62.59,62.79,62.59,62.75,119800.0,40.4427,40.572,40.4427,40.5461,119800.0
2010-05-11 14:50:00,62.75,62.78,62.7,62.74,109000.0,40.5461,40.5655,40.5138,40.5396,109000.0
2010-05-11 14:55:00,62.75,62.76,62.56,62.61,102200.0,40.5461,40.5526,40.4233,40.4556,102200.0
2010-05-11 15:00:00,62.61,62.61,62.4,62.57,184600.0,40.4556,40.4556,40.32,40.4298,184600.0
2010-05-11 15:05:00,62.57,62.59,62.5,62.5,120400.0,40.4298,40.4427,40.3846,40.3846,120400.0
2010-05-11 15:10:00,62.5,62.51,62.46,62.49,176700.0,40.3846,40.391,40.3587,40.3781,176700.0
2010-05-11 15:15:00,62.49,62.5,62.32,62.33,238500.0,40.3781,40.3846,40.2683,40.2747,238500.0
2010-05-11 15:20:00,62.33,62.48,62.29,62.47,201300.0,40.2747,40.3716,40.2489,40.3652,201300.0
2010-05-11 15:25:00,62.48,62.49,62.38,62.44,146300.0,40.3716,40.3781,40.307,40.3458,146300.0
2010-05-11 15:30:00,62.44,62.49,62.38,62.49,158100.0,40.3458,40.3781,40.307,40.3781,158100.0
2010-05-11 15:35:00,62.49,62.64,62.49,62.64,185300.0,40.3781,40.475,40.3781,40.475,185300.0
2010-05-11 15:40:00,62.63,62.64,62.52,62.57,176800.0,40.4686,40.475,40.3975,40.4298,176800.0
2010-05-11 15:45:00,62.59,62.66,62.52,62.54,197600.0,40.4427,40.488,40.3975,40.4104,197600.0
2010-05-11 15:50:00,62.52,62.54,62.35,62.45,315700.0,40.3975,40.4104,40.2876,40.3523,315700.0
2010-05-11 15:55:00,62.45,62.46,62.32,62.36,461800.0,40.3523,40.3587,40.2683,40.2941,461800.0
2010-05-12 09:30:00,62.12,62.57,62.1,62.34,504200.0,40.139,40.4298,40.1261,40.2812,504200.0
2010-05-12 09:35:00,62.34,62.44,62.21,62.35,222900.0,40.2812,40.3458,40.1972,40.2876,222900.0
2010-05-12 09:40:00,62.34,62.5,62.13,62.48,221200.0,40.2812,40.3846,40.1455,40.3716,221200.0
2010-05-12 09:45:00,62.49,62.52,62.41,62.44,137400.0,40.3781,40.3975,40.3264,40.3458,137400.0
2010-05-12 09:50:00,62.44,62.47,62.27,62.34,175700.0,40.3458,40.3652,40.236,40.2812,175700.0
2010-05-12 09:55:00,62.34,62.67,62.33,62.64,172300.0,40.2812,40.4944,40.2747,40.475,172300.0
2010-05-12 10:00:00,62.65,62.75,62.64,62.75,167800.0,40.4815,40.5461,40.475,40.5461,167800.0
2010-05-12 10:05:00,62.75,62.82,62.72,62.8,133900.0,40.5461,40.5913,40.5267,40.5784,133900.0
2010-05-12 10:10:00,62.8,62.81,62.65,62.69,101800.0,40.5784,40.5849,40.4815,40.5073,101800.0
2010-05-12 10:15:00,62.7,62.78,62.63,62.66,83900.0,40.5138,40.5655,40.4686,40.488,83900.0
2010-05-12 10:20:00,62.66,62.71,62.61,62.69,82300.0,40.488,40.5203,40.4556,40.5073,82300.0
2010-05-12 10:25:00,62.69,62.78,62.68,62.78,73100.0,40.5073,40.5655,40.5009,40.5655,73100.0
2010-05-12 10:30:00,62.77,62.78,62.55,62.55,195600.0,40.559,40.5655,40.4169,40.4169,195600.0
2010-05-12 10:35:00,62.56,62.61,62.44,62.46,136100.0,40.4233,40.4556,40.3458,40.3587,136100.0
2010-05-12 10:40:00,62.45,62.53,62.42,62.51,112400.0,40.3523,40.404,40.3329,40.391,112400.0
2010-05-12 10:45:00,62.51,62.7,62.5,62.68,118400.0,40.391,40.5138,40.3846,40.5009,118400.0
2010-05-12 10:50:00,62.68,62.7,62.6,62.61,136200.0,40.5009,40.5138,40.4492,40.4556,136200.0
2010-05-12 10:55:00,62.61,62.66,62.58,62.65,80800.0,40.4556,40.488,40.4363,40.4815,80800.0
2010-05-12 11:00:00,62.65,62.78,62.65,62.73,98100.0,40.4815,40.5655,40.4815,40.5332,98100.0
2010-05-12 11:05:00,62.72,62.84,62.72,62.78,120100.0,40.5267,40.6043,40.5267,40.5655,120100.0
2010-05-12 11:10:00,62.78,62.8,62.72,62.75,60900.0,40.5655,40.5784,40.5267,40.5461,60900.0
2010-05-12 11:15:00,62.75,62.76,62.64,62.71,80300.0,40.5461,40.5526,40.475,40.5203,80300.0
2010-05-12 11:20:00,62.7,62.72,62.62,62.63,88700.0,40.5138,40.5267,40.4621,40.4686,88700.0
2010-05-12 11:25:00,62.63,62.76,62.62,62.68,142700.0,40.4686,40.5526,40.4621,40.5009,142700.0
2010-05-12 11:30:00,62.68,62.78,62.67,62.72,79600.0,40.5009,40.5655,40.4944,40.5267,79600.0
2010-05-12 11:35:00,62.71,62.79,62.64,62.66,97500.0,40.5203,40.572,40.475,40.488,97500.0
2010-05-12 11:40:00,62.66,62.7,62.6,62.65,93100.0,40.488,40.5138,40.4492,40.4815,93100.0
2010-05-12 11:45:00,62.65,62.71,62.6,62.65,69200.0,40.4815,40.5203,40.4492,40.4815,69200.0
2010-05-12 11:50:00,62.64,62.72,62.57,62.68,83600.0,40.475,40.5267,40.4298,40.5009,83600.0
2010-05-12 11:55:00,62.69,62.75,62.69,62.74,108600.0,40.5073,40.5461,40.5073,40.5396,108600.0
2010-05-12 12:00:00,62.74,62.8,62.71,62.72,91300.0,40.5396,40.5784,40.5203,40.5267,91300.0
2010-05-12 12:05:00,62.72,62.8,62.7,62.77,78600.0,40.5267,40.5784,40.5138,40.559,78600.0
2010-05-12 12:10:00,62.77,62.88,62.7,62.86,98100.0,40.559,40.6301,40.5138,40.6172,98100.0
2010-05-12 12:15:00,62.86,62.89,62.85,62.85,70000.0,40.6172,40.6366,40.6107,40.6107,70000.0
2010-05-12 12:20:00,62.85,62.88,62.8,62.86,89500.0,40.6107,40.6301,40.5784,40.6172,89500.0
2010-05-12 12:25:00,62.86,62.89,62.81,62.89,72500.0,40.6172,40.6366,40.5849,40.6366,72500.0
2010-05-12 12:30:00,62.88,62.93,62.87,62.87,85500.0,40.6301,40.6624,40.6236,40.6236,85500.0
2010-05-12 12:35:00,62.87,62.93,62.84,62.92,61200.0,40.6236,40.6624,40.6043,40.656,61200.0
2010-05-12 12:40:00,62.92,62.94,62.88,62.91,55000.0,40.656,40.6689,40.6301,40.6495,55000.0
2010-05-12 12:45:00,62.91,62.96,62.87,62.95,64100.0,40.6495,40.6818,40.6236,40.6753,64100.0
2010-05-12 12:50:00,62.95,62.97,62.92,62.96,58900.0,40.6753,40.6883,40.656,40.6818,58900.0
2010-05-12 12:55:00,62.96,63.0,62.95,62.97,107700.0,40.6818,40.7076,40.6753,40.6883,107700.0
2010-05-12 13:00:00,62.98,63.0,62.96,62.98,65400.0,40.6947,40.7076,40.6818,40.6947,65400.0
2010-05-12 13:05:00,62.99,63.0,62.88,62.91,367600.0,40.7012,40.7076,40.6301,40.6495,367600.0
2010-05-12 13:10:00,62.91,62.94,62.89,62.93,77400.0,40.6495,40.6689,40.6366,40.6624,77400.0
2010-05-12 13:15:00,62.93,63.0,62.92,62.95,84700.0,40.6624,40.7076,40.656,40.6753,84700.0
2010-05-12 13:20:00,62.94,63.0,62.94,62.94,156300.0,40.6689,40.7076,40.6689,40.6689,156300.0
2010-05-12 13:25:00,62.95,62.97,62.9,62.93,92800.0,40.6753,40.6883,40.643,40.6624,92800.0
2010-05-12 13:30:00,62.93,62.94,62.83,62.86,99500.0,40.6624,40.6689,40.5978,40.6172,99500.0
2010-05-12 13:35:00,62.85,62.92,62.8,62.87,112400.0,40.6107,40.656,40.5784,40.6236,112400.0
2010-05-12 13:40:00,62.87,62.92,62.82,62.89,101800.0,40.6236,40.656,40.5913,40.6366,101800.0
2010-05-12 13:45:00,62.89,62.98,62.89,62.95,61000.0,40.6366,40.6947,40.6366,40.6753,61000.0
2010-05-12 13:50:00,62.95,62.96,62.88,62.91,76100.0,40.6753,40.6818,40.6301,40.6495,76100.0
2010-05-12 13:55:00,62.91,62.93,62.8,62.82,98700.0,40.6495,40.6624,40.5784,40.5913,98700.0
2010-05-12 14:00:00,62.83,62.9,62.8,62.89,107400.0,40.5978,40.643,40.5784,40.6366,107400.0
2010-05-12 14:05:00,62.89,62.98,62.89,62.98,78200.0,40.6366,40.6947,40.6366,40.6947,78200.0
2010-05-12 14:10:00,62.97,63.0,62.96,62.98,69300.0,40.6883,40.7076,40.6818,40.6947,69300.0
2010-05-12 14:15:00,62.98,63.04,62.96,63.01,102100.0,40.6947,40.7335,40.6818,40.7141,102100.0
2010-05-12 14:20:00,63.01,63.07,62.97,63.05,107600.0,40.7141,40.7529,40.6883,40.74,107600.0
2010-05-12 14:25:00,63.04,63.05,62.98,63.01,72300.0,40.7335,40.74,40.6947,40.7141,72300.0
2010-05-12 14:30:00,63.0,63.02,62.97,62.99,85800.0,40.7076,40.7206,40.6883,40.7012,85800.0
2010-05-12 14:35:00,63.0,63.01,62.96,63.0,99000.0,40.7076,40.7141,40.6818,40.7076,99000.0
2010-05-12 14:40:00,63.0,63.02,62.97,63.0,62800.0,40.7076,40.7206,40.6883,40.7076,62800.0
2010-05-12 14:45:00,63.0,63.04,62.98,63.0,71200.0,40.7076,40.7335,40.6947,40.7076,71200.0
2010-05-12 14:50:00,63.0,63.02,62.92,62.98,80000.0,40.7076,40.7206,40.656,40.6947,80000.0
2010-05-12 14:55:00,62.98,63.02,62.97,63.0,75400.0,40.6947,40.7206,40.6883,40.7076,75400.0
2010-05-12 15:00:00,63.0,63.08,62.96,63.07,120500.0,40.7076,40.7593,40.6818,40.7529,120500.0
2010-05-12 15:05:00,63.08,63.09,62.99,63.04,137200.0,40.7593,40.7658,40.7012,40.7335,137200.0
2010-05-12 15:10:00,63.04,63.04,62.98,63.0,96600.0,40.7335,40.7335,40.6947,40.7076,96600.0
2010-05-12 15:15:00,62.99,63.02,62.96,62.99,115300.0,40.7012,40.7206,40.6818,40.7012,115300.0
2010-05-12 15:20:00,62.99,63.0,62.95,63.0,96600.0,40.7012,40.7076,40.6753,40.7076,96600.0
2010-05-12 15:25:00,63.0,63.08,62.99,63.04,125900.0,40.7076,40.7593,40.7012,40.7335,125900.0
2010-05-12 15:30:00,63.04,63.08,63.03,63.04,116100.0,40.7335,40.7593,40.727,40.7335,116100.0
2010-05-12 15:35:00,63.04,63.08,62.98,63.06,153100.0,40.7335,40.7593,40.6947,40.7464,153100.0
2010-05-12 15:40:00,63.06,63.1,63.05,63.08,152000.0,40.7464,40.7723,40.74,40.7593,152000.0
2010-05-12 15:45:00,63.08,63.13,62.92,63.1,265200.0,40.7593,40.7916,40.656,40.7723,265200.0
2010-05-12 15:50:00,63.1,63.11,63.04,63.07,232100.0,40.7723,40.7787,40.7335,40.7529,232100.0
2010-05-12 15:55:00,63.08,63.08,63.01,63.02,523700.0,40.7593,40.7593,40.7141,40.7206,523700.0
2010-05-13 09:30:00,62.91,63.24,62.91,63.05,221200.0,40.6495,40.8627,40.6495,40.74,221200.0
2010-05-13 09:35:00,63.05,63.25,63.05,63.21,280000.0,40.74,40.8692,40.74,40.8433,280000.0
2010-05-13 09:40:00,63.22,63.42,63.2,63.4,167100.0,40.8498,40.979,40.8369,40.9661,167100.0
2010-05-13 09:45:00,63.4,63.41,63.22,63.37,311300.0,40.9661,40.9726,40.8498,40.9467,311300.0
2010-05-13 09:50:00,63.36,63.4,63.32,63.33,164500.0,40.9403,40.9661,40.9144,40.9209,164500.0
2010-05-13 09:55:00,63.33,63.35,63.26,63.31,126000.0,40.9209,40.9338,40.8756,40.908,126000.0
2010-05-13 10:00:00,63.29,63.29,63.19,63.23,193500.0,40.895,40.895,40.8304,40.8563,193500.0
2010-05-13 10:05:00,63.23,63.27,63.1,63.27,146400.0,40.8563,40.8821,40.7723,40.8821,146400.0
2010-05-13 10:10:00,63.27,63.29,63.22,63.22,89500.0,40.8821,40.895,40.8498,40.8498,89500.0
2010-05-13 10:15:00,63.22,63.35,63.22,63.31,195400.0,40.8498,40.9338,40.8498,40.908,195400.0
2010-05-13 10:20:00,63.31,63.36,63.27,63.35,129900.0,40.908,40.9403,40.8821,40.9338,129900.0
2010-05-13 10:25:00,63.35,63.38,63.27,63.36,127000.0,40.9338,40.9532,40.8821,40.9403,127000.0
2010-05-13 10:30:00,63.37,63.37,63.26,63.32,87400.0,40.9467,40.9467,40.8756,40.9144,87400.0
2010-05-13 10:35:00,63.33,63.42,63.32,63.36,149800.0,40.9209,40.979,40.9144,40.9403,149800.0
2010-05-13 10:40:00,63.36,63.36,63.31,63.31,124500.0,40.9403,40.9403,40.908,40.908,124500.0
2010-05-13 10:45:00,63.31,63.35,63.29,63.29,114400.0,40.908,40.9338,40.895,40.895,114400.0
2010-05-13 10:50:00,63.29,63.34,63.26,63.31,138200.0,40.895,40.9273,40.8756,40.908,138200.0
2010-05-13 10:55:00,63.32,63.34,63.27,63.29,146200.0,40.9144,40.9273,40.8821,40.895,146200.0
2010-05-13 11:00:00,63.3,63.31,63.15,63.16,154700.0,40.9015,40.908,40.8046,40.811,154700.0
2010-05-13 11:05:00,63.16,63.24,63.13,63.21,148000.0,40.811,40.8627,40.7916,40.8433,148000.0
2010-05-13 11:10:00,63.21,63.25,63.19,63.21,73500.0,40.8433,40.8692,40.8304,40.8433,73500.0
2010-05-13 11:15:00,63.2,63.29,63.19,63.28,84700.0,40.8369,40.895,40.8304,40.8886,84700.0
2010-05-13 11:20:00,63.28,63.39,63.28,63.33,100700.0,40.8886,40.9596,40.8886,40.9209,100700.0
2010-05-13 11:25:00,63.32,63.39,63.32,63.36,71300.0,40.9144,40.9596,40.9144,40.9403,71300.0
2010-05-13 11:30:00,63.35,63.4,63.3,63.39,155300.0,40.9338,40.9661,40.9015,40.9596,155300.0
2010-05-13 11:35:00,63.4,63.4,63.3,63.33,108400.0,40.9661,40.9661,40.9015,40.9209,108400.0
2010-05-13 11:40:00,63.32,63.36,63.27,63.27,114800.0,40.9144,40.9403,40.8821,40.8821,114800.0
2010-05-13 11:45:00,63.28,63.33,63.27,63.29,63600.0,40.8886,40.9209,40.8821,40.895,63600.0
2010-05-13 11:50:00,63.29,63.3,63.1,63.16,128100.0,40.895,40.9015,40.7723,40.811,128100.0
2010-05-13 11:55:00,63.16,63.19,63.12,63.18,104400.0,40.811,40.8304,40.7852,40.824,104400.0
2010-05-13 12:00:00,63.17,63.3,63.15,63.28,158000.0,40.8175,40.9015,40.8046,40.8886,158000.0
2010-05-13 12:05:00,63.27,63.28,63.18,63.22,161000.0,40.8821,40.8886,40.824,40.8498,161000.0
2010-05-13 12:10:00,63.22,63.26,63.2,63.22,61300.0,40.8498,40.8756,40.8369,40.8498,61300.0
2010-05-13 12:15:00,63.23,63.28,63.22,63.24,87600.0,40.8563,40.8886,40.8498,40.8627,87600.0
2010-05-13 12:20:00,63.24,63.31,63.2,63.28,62000.0,40.8627,40.908,40.8369,40.8886,62000.0
2010-05-13 12:25:00,63.28,63.3,63.24,63.28,66900.0,40.8886,40.9015,40.8627,40.8886,66900.0
2010-05-13 12:30:00,63.28,63.3,63.26,63.26,62900.0,40.8886,40.9015,40.8756,40.8756,62900.0
2010-05-13 12:35:00,63.26,63.28,63.22,63.26,75000.0,40.8756,40.8886,40.8498,40.8756,75000.0
2010-05-13 12:40:00,63.25,63.28,63.24,63.27,46200.0,40.8692,40.8886,40.8627,40.8821,46200.0
2010-05-13 12:45:00,63.27,63.32,63.26,63.28,87700.0,40.8821,40.9144,40.8756,40.8886,87700.0
2010-05-13 12:50:00,63.27,63.27,63.22,63.24,71700.0,40.8821,40.8821,40.8498,40.8627,71700.0
2010-05-13 12:55:00,63.24,63.3,63.21,63.27,73600.0,40.8627,40.9015,40.8433,40.8821,73600.0
2010-05-13 13:00:00,63.27,63.33,63.27,63.3,96100.0,40.8821,40.9209,40.8821,40.9015,96100.0
2010-05-13 13:05:00,63.3,63.34,63.28,63.28,68800.0,40.9015,40.9273,40.8886,40.8886,68800.0
2010-05-13 13:10:00,63.28,63.38,63.25,63.31,126800.0,40.8886,40.9532,40.8692,40.908,126800.0
2010-05-13 13:15:00,63.31,63.35,63.29,63.31,103400.0,40.908,40.9338,40.895,40.908,103400.0
2010-05-13 13:20:00,63.3,63.33,63.23,63.25,127900.0,40.9015,40.9209,40.8563,40.8692,127900.0
2010-05-13 13:25:00,63.25,63.27,63.23,63.24,49600.0,40.8692,40.8821,40.8563,40.8627,49600.0
2010-05-13 13:30:00,63.26,63.28,63.22,63.24,87700.0,40.8756,40.8886,40.8498,40.8627,87700.0
2010-05-13 13:35:00,63.35,63.35,63.2,63.24,150700.0,40.9338,40.9338,40.8369,40.8627,150700.0
2010-05-13 13:40:00,63.24,63.27,63.21,63.23,118200.0,40.8627,40.8821,40.8433,40.8563,118200.0
2010-05-13 13:45:00,63.23,63.25,63.17,63.24,80700.0,40.8563,40.8692,40.8175,40.8627,80700.0
2010-05-13 13:50:00,63.25,63.32,63.24,63.3,123500.0,40.8692,40.9144,40.8627,40.9015,123500.0
2010-05-13 13:55:00,63.3,63.34,63.29,63.34,57500.0,40.9015,40.9273,40.895,40.9273,57500.0
2010-05-13 14:00:00,63.35,63.4,63.33,63.39,139800.0,40.9338,40.9661,40.9209,40.9596,139800.0
2010-05-13 14:05:00,63.39,63.4,63.37,63.37,93100.0,40.9596,40.9661,40.9467,40.9467,93100.0
2010-05-13 14:10:00,63.37,63.37,63.35,63.36,86800.0,40.9467,40.9467,40.9338,40.9403,86800.0
2010-05-13 14:15:00,63.36,63.4,63.33,63.39,72800.0,40.9403,40.9661,40.9209,40.9596,72800.0
2010-05-13 14:20:00,63.39,63.4,63.36,63.39,56300.0,40.9596,40.9661,40.9403,40.9596,56300.0
2010-05-13 14:25:00,63.39,63.4,63.34,63.36,67000.0,40.9596,40.9661,40.9273,40.9403,67000.0
2010-05-13 14:30:00,63.36,63.37,63.28,63.32,72400.0,40.9403,40.9467,40.8886,40.9144,72400.0
2010-05-13 14:35:00,63.31,63.36,63.27,63.32,66500.0,40.908,40.9403,40.8821,40.9144,66500.0
2010-05-13 14:40:00,63.33,63.33,63.26,63.29,51500.0,40.9209,40.9209,40.8756,40.895,51500.0
2010-05-13 14:45:00,63.29,63.29,63.17,63.24,97600.0,40.895,40.895,40.8175,40.8627,97600.0
2010-05-13 14:50:00,63.24,63.27,63.17,63.25,83600.0,40.8627,40.8821,40.8175,40.8692,83600.0
2010-05-13 14:55:00,63.25,63.26,63.19,63.23,121400.0,40.8692,40.8756,40.8304,40.8563,121400.0
2010-05-13 15:00:00,63.23,63.29,63.21,63.25,75900.0,40.8563,40.895,40.8433,40.8692,75900.0
2010-05-13 15:05:00,63.26,63.26,63.15,63.16,112200.0,40.8756,40.8756,40.8046,40.811,112200.0
2010-05-13 15:10:00,63.15,63.17,63.02,63.04,153000.0,40.8046,40.8175,40.7206,40.7335,153000.0
2010-05-13 15:15:00,63.04,63.05,62.97,63.04,231700.0,40.7335,40.74,40.6883,40.7335,231700.0
2010-05-13 15:20:00,63.03,63.13,63.03,63.09,122300.0,40.727,40.7916,40.727,40.7658,122300.0
2010-05-13 15:25:00,63.09,63.12,63.06,63.06,102900.0,40.7658,40.7852,40.7464,40.7464,102900.0
2010-05-13 15:30:00,63.06,63.1,62.98,63.02,179000.0,40.7464,40.7723,40.6947,40.7206,179000.0
2010-05-13 15:35:00,63.03,63.08,62.86,62.93,229500.0,40.727,40.7593,40.6172,40.6624,229500.0
2010-05-13 15:40:00,62.94,62.94,62.81,62.91,309500.0,40.6689,40.6689,40.5849,40.6495,309500.0
2010-05-13 15:45:00,62.92,63.04,62.91,62.94,332300.0,40.656,40.7335,40.6495,40.6689,332300.0
2010-05-13 15:50:00,62.94,63.02,62.9,62.91,301700.0,40.6689,40.7206,40.643,40.6495,301700.0
2010-05-13 15:55:00,62.91,63.05,62.73,62.74,785000.0,40.6495,40.74,40.5332,40.5396,785000.0
2010-05-14 09:30:00,62.76,63.2,62.72,62.99,628200.0,40.5526,40.8369,40.5267,40.7012,628200.0
2010-05-14 09:35:00,63.0,63.01,62.8,62.88,260500.0,40.7076,40.7141,40.5784,40.6301,260500.0
2010-05-14 09:40:00,62.88,62.89,62.53,62.67,446700.0,40.6301,40.6366,40.404,40.4944,446700.0
2010-05-14 09:45:00,62.69,62.93,62.69,62.85,188400.0,40.5073,40.6624,40.5073,40.6107,188400.0
2010-05-14 09:50:00,62.85,62.86,62.67,62.7,174800.0,40.6107,40.6172,40.4944,40.5138,174800.0
2010-05-14 09:55:00,62.71,62.85,62.7,62.81,181400.0,40.5203,40.6107,40.5138,40.5849,181400.0
2010-05-14 10:00:00,62.81,62.83,62.48,62.56,314500.0,40.5849,40.5978,40.3716,40.4233,314500.0
2010-05-14 10:05:00,62.57,62.64,62.49,62.6,182000.0,40.4298,40.475,40.3781,40.4492,182000.0
2010-05-14 10:10:00,62.61,62.66,62.55,62.62,109600.0,40.4556,40.488,40.4169,40.4621,109600.0
2010-05-14 10:15:00,62.62,62.68,62.51,62.52,144100.0,40.4621,40.5009,40.391,40.3975,144100.0
2010-05-14 10:20:00,62.52,62.63,62.44,62.61,184800.0,40.3975,40.4686,40.3458,40.4556,184800.0
2010-05-14 10:25:00,62.61,62.64,62.57,62.64,245400.0,40.4556,40.475,40.4298,40.475,245400.0
2010-05-14 10:30:00,62.63,62.74,62.58,62.59,135600.0,40.4686,40.5396,40.4363,40.4427,135600.0
2010-05-14 10:35:00,62.58,62.66,62.51,62.57,144000.0,40.4363,40.488,40.391,40.4298,144000.0
2010-05-14 10:40:00,62.57,62.72,62.51,62.67,112400.0,40.4298,40.5267,40.391,40.4944,112400.0
2010-05-14 10:45:00,62.67,62.9,62.65,62.87,187200.0,40.4944,40.643,40.4815,40.6236,187200.0
2010-05-14 10:50:00,62.86,62.86,62.73,62.82,115700.0,40.6172,40.6172,40.5332,40.5913,115700.0
2010-05-14 10:55:00,62.82,62.9,62.72,62.86,158100.0,40.5913,40.643,40.5267,40.6172,158100.0
2010-05-14 11:00:00,62.86,62.86,62.61,62.67,130600.0,40.6172,40.6172,40.4556,40.4944,130600.0
2010-05-14 11:05:00,62.66,62.68,62.5,62.53,192700.0,40.488,40.5009,40.3846,40.404,192700.0
2010-05-14 11:10:00,62.53,62.62,62.42,62.59,203000.0,40.404,40.4621,40.3329,40.4427,203000.0
2010-05-14 11:15:00,62.59,62.6,62.53,62.53,255500.0,40.4427,40.4492,40.404,40.404,255500.0
2010-05-14 11:20:00,62.53,62.54,62.37,62.44,312300.0,40.404,40.4104,40.3006,40.3458,312300.0
2010-05-14 11:25:00,62.44,62.59,62.44,62.44,224000.0,40.3458,40.4427,40.3458,40.3458,224000.0
2010-05-14 11:30:00,62.45,62.65,62.4,62.57,211500.0,40.3523,40.4815,40.32,40.4298,211500.0
2010-05-14 11:35:00,62.57,62.68,62.57,62.57,85700.0,40.4298,40.5009,40.4298,40.4298,85700.0
2010-05-14 11:40:00,62.57,62.58,62.48,62.57,106200.0,40.4298,40.4363,40.3716,40.4298,106200.0
2010-05-14 11:45:00,62.57,62.6,62.45,62.48,83400.0,40.4298,40.4492,40.3523,40.3716,83400.0
2010-05-14 11:50:00,62.49,62.51,62.33,62.35,300200.0,40.3781,40.391,40.2747,40.2876,300200.0
2010-05-14 11:55:00,62.35,62.45,62.35,62.44,175500.0,40.2876,40.3523,40.2876,40.3458,175500.0
2010-05-14 12:00:00,62.44,62.45,62.33,62.37,150300.0,40.3458,40.3523,40.2747,40.3006,150300.0
2010-05-14 12:05:00,62.38,62.44,62.15,62.29,297000.0,40.307,40.3458,40.1584,40.2489,297000.0
2010-05-14 12:10:00,62.29,62.4,62.26,62.31,116700.0,40.2489,40.32,40.2295,40.2618,116700.0
2010-05-14 12:15:00,62.3,62.44,62.27,62.42,92300.0,40.2553,40.3458,40.236,40.3329,92300.0
2010-05-14 12:20:00,62.42,62.42,62.28,62.42,95800.0,40.3329,40.3329,40.2424,40.3329,95800.0
2010-05-14 12:25:00,62.42,62.47,62.32,62.38,77500.0,40.3329,40.3652,40.2683,40.307,77500.0
2010-05-14 12:30:00,62.38,62.43,62.37,62.4,77200.0,40.307,40.3393,40.3006,40.32,77200.0
2010-05-14 12:35:00,62.39,62.54,62.38,62.53,80600.0,40.3135,40.4104,40.307,40.404,80600.0
2010-05-14 12:40:00,62.54,62.64,62.49,62.49,89300.0,40.4104,40.475,40.3781,40.3781,89300.0
2010-05-14 12:45:00,62.5,62.52,62.35,62.38,112600.0,40.3846,40.3975,40.2876,40.307,112600.0
2010-05-14 12:50:00,62.4,62.53,62.39,62.53,74300.0,40.32,40.404,40.3135,40.404,74300.0
2010-05-14 12:55:00,62.53,62.62,62.5,62.59,124900.0,40.404,40.4621,40.3846,40.4427,124900.0
2010-05-14 13:00:00,62.6,62.68,62.53,62.56,102500.0,40.4492,40.5009,40.404,40.4233,102500.0
2010-05-14 13:05:00,62.56,62.61,62.5,62.61,107300.0,40.4233,40.4556,40.3846,40.4556,107300.0
2010-05-14 13:10:00,62.6,62.66,62.55,62.58,80000.0,40.4492,40.488,40.4169,40.4363,80000.0
2010-05-14 13:15:00,62.59,62.61,62.42,62.44,130800.0,40.4427,40.4556,40.3329,40.3458,130800.0
2010-05-14 13:20:00,62.44,62.51,62.4,62.45,109700.0,40.3458,40.391,40.32,40.3523,109700.0
2010-05-14 13:25:00,62.45,62.47,62.43,62.45,74000.0,40.3523,40.3652,40.3393,40.3523,74000.0
2010-05-14 13:30:00,62.45,62.46,62.31,62.31,112700.0,40.3523,40.3587,40.2618,40.2618,112700.0
2010-05-14 13:35:00,62.31,62.44,62.31,62.36,187500.0,40.2618,40.3458,40.2618,40.2941,187500.0
2010-05-14 13:40:00,62.36,62.38,62.27,62.31,148400.0,40.2941,40.307,40.236,40.2618,148400.0
2010-05-14 13:45:00,62.31,62.36,62.26,62.27,145700.0,40.2618,40.2941,40.2295,40.236,145700.0
2010-05-14 13:50:00,62.27,62.34,62.18,62.32,227100.0,40.236,40.2812,40.1778,40.2683,227100.0
2010-05-14 13:55:00,62.33,62.49,62.3,62.4,98000.0,40.2747,40.3781,40.2553,40.32,98000.0
2010-05-14 14:00:00,62.4,62.45,62.38,62.4,78900.0,40.32,40.3523,40.307,40.32,78900.0
2010-05-14 14:05:00,62.41,62.42,62.33,62.4,118500.0,40.3264,40.3329,40.2747,40.32,118500.0
2010-05-14 14:10:00,62.41,62.43,62.24,62.31,113100.0,40.3264,40.3393,40.2166,40.2618,113100.0
2010-05-14 14:15:00,62.31,62.31,62.15,62.24,124700.0,40.2618,40.2618,40.1584,40.2166,124700.0
2010-05-14 14:20:00,62.24,62.38,62.24,62.38,102700.0,40.2166,40.307,40.2166,40.307,102700.0
2010-05-14 14:25:00,62.39,62.46,62.3,62.45,116400.0,40.3135,40.3587,40.2553,40.3523,116400.0
2010-05-14 14:30:00,62.46,62.53,62.44,62.49,99300.0,40.3587,40.404,40.3458,40.3781,99300.0
2010-05-14 14:35:00,62.48,62.58,62.42,62.52,87400.0,40.3716,40.4363,40.3329,40.3975,87400.0
2010-05-14 14:40:00,62.52,62.54,62.44,62.44,70400.0,40.3975,40.4104,40.3458,40.3458,70400.0
2010-05-14 14:45:00,62.44,62.54,62.42,62.52,65400.0,40.3458,40.4104,40.3329,40.3975,65400.0
2010-05-14 14:50:00,62.53,62.59,62.46,62.52,191700.0,40.404,40.4427,40.3587,40.3975,191700.0
2010-05-14 14:55:00,62.51,62.55,62.38,62.47,142500.0,40.391,40.4169,40.307,40.3652,142500.0
2010-05-14 15:00:00,62.47,62.53,62.41,62.48,148900.0,40.3652,40.404,40.3264,40.3716,148900.0
2010-05-14 15:05:00,62.49,62.53,62.45,62.53,141500.0,40.3781,40.404,40.3523,40.404,141500.0
2010-05-14 15:10:00,62.54,62.59,62.45,62.46,126900.0,40.4104,40.4427,40.3523,40.3587,126900.0
2010-05-14 15:15:00,62.45,62.49,62.37,62.38,128600.0,40.3523,40.3781,40.3006,40.307,128600.0
2010-05-14 15:20:00,62.41,62.47,62.3,62.33,200500.0,40.3264,40.3652,40.2553,40.2747,200500.0
2010-05-14 15:25:00,62.33,62.46,62.27,62.42,114000.0,40.2747,40.3587,40.236,40.3329,114000.0
2010-05-14 15:30:00,62.42,62.49,62.36,62.43,202700.0,40.3329,40.3781,40.2941,40.3393,202700.0
2010-05-14 15:35:00,62.42,62.43,62.3,62.37,201100.0,40.3329,40.3393,40.2553,40.3006,201100.0
2010-05-14 15:40:00,62.37,62.48,62.36,62.44,270700.0,40.3006,40.3716,40.2941,40.3458,270700.0
2010-05-14 15:45:00,62.45,62.48,62.37,62.39,291000.0,40.3523,40.3716,40.3006,40.3135,291000.0
2010-05-14 15:50:00,62.4,62.6,62.4,62.57,365800.0,40.32,40.4492,40.32,40.4298,365800.0
2010-05-14 15:55:00,62.57,62.65,62.45,62.56,736000.0,40.4298,40.4815,40.3523,40.4233,736000.0
2010-05-17 09:30:00,63.01,63.01,62.75,62.92,521600.0,40.7141,40.7141,40.5461,40.656,521600.0
2010-05-17 09:35:00,62.93,63.24,62.92,63.21,297100.0,40.6624,40.8627,40.656,40.8433,297100.0
2010-05-17 09:40:00,63.21,63.24,63.09,63.1,313900.0,40.8433,40.8627,40.7658,40.7723,313900.0
2010-05-17 09:45:00,63.1,63.15,62.94,62.95,254600.0,40.7723,40.8046,40.6689,40.6753,254600.0
2010-05-17 09:50:00,62.95,63.02,62.83,62.97,216300.0,40.6753,40.7206,40.5978,40.6883,216300.0
2010-05-17 09:55:00,62.97,63.0,62.92,62.97,206700.0,40.6883,40.7076,40.656,40.6883,206700.0
2010-05-17 10:00:00,62.97,63.18,62.92,63.18,273400.0,40.6883,40.824,40.656,40.824,273400.0
2010-05-17 10:05:00,63.18,63.22,63.0,63.0,207300.0,40.824,40.8498,40.7076,40.7076,207300.0
2010-05-17 10:10:00,63.0,63.24,62.96,63.21,283400.0,40.7076,40.8627,40.6818,40.8433,283400.0
2010-05-17 10:15:00,63.22,63.29,63.2,63.26,402300.0,40.8498,40.895,40.8369,40.8756,402300.0
2010-05-17 10:20:00,63.25,63.3,63.24,63.25,112300.0,40.8692,40.9015,40.8627,40.8692,112300.0
2010-05-17 10:25:00,63.26,63.31,63.24,63.29,257300.0,40.8756,40.908,40.8627,40.895,257300.0
2010-05-17 10:30:00,63.28,63.31,63.24,63.28,120800.0,40.8886,40.908,40.8627,40.8886,120800.0
2010-05-17 10:35:00,63.27,63.32,63.25,63.25,169600.0,40.8821,40.9144,40.8692,40.8692,169600.0
2010-05-17 10:40:00,63.25,63.3,63.24,63.25,203300.0,40.8692,40.9015,40.8627,40.8692,203300.0
2010-05-17 10:45:00,63.26,63.32,63.26,63.29,116800.0,40.8756,40.9144,40.8756,40.895,116800.0
2010-05-17 10:50:00,63.29,63.37,63.27,63.29,155000.0,40.895,40.9467,40.8821,40.895,155000.0
2010-05-17 10:55:00,63.29,63.29,63.2,63.26,150000.0,40.895,40.895,40.8369,40.8756,150000.0
2010-05-17 11:00:00,63.26,63.29,63.13,63.13,151200.0,40.8756,40.895,40.7916,40.7916,151200.0
2010-05-17 11:05:00,63.13,63.16,63.12,63.14,220800.0,40.7916,40.811,40.7852,40.7981,220800.0
2010-05-17 11:10:00,63.14,63.21,63.07,63.2,135200.0,40.7981,40.8433,40.7529,40.8369,135200.0
2010-05-17 11:15:00,63.2,63.25,63.14,63.16,147700.0,40.8369,40.8692,40.7981,40.811,147700.0
2010-05-17 11:20:00,63.17,63.26,63.15,63.24,129200.0,40.8175,40.8756,40.8046,40.8627,129200.0
2010-05-17 11:25:00,63.24,63.33,63.14,63.26,248100.0,40.8627,40.9209,40.7981,40.8756,248100.0
2010-05-17 11:30:00,63.26,63.26,63.18,63.23,117100.0,40.8756,40.8756,40.824,40.8563,117100.0
2010-05-17 11:35:00,63.22,63.22,63.13,63.13,171800.0,40.8498,40.8498,40.7916,40.7916,171800.0
2010-05-17 11:40:00,63.14,63.15,63.09,63.1,163000.0,40.7981,40.8046,40.7658,40.7723,163000.0
2010-05-17 11:45:00,63.1,63.11,63.02,63.09,161500.0,40.7723,40.7787,40.7206,40.7658,161500.0
2010-05-17 11:50:00,63.1,63.1,62.98,63.0,96700.0,40.7723,40.7723,40.6947,40.7076,96700.0
2010-05-17 11:55:00,63.0,63.05,62.96,62.99,121200.0,40.7076,40.74,40.6818,40.7012,121200.0
2010-05-17 12:00:00,62.99,62.99,62.72,62.77,303200.0,40.7012,40.7012,40.5267,40.559,303200.0
2010-05-17 12:05:00,62.75,62.83,62.66,62.77,199700.0,40.5461,40.5978,40.488,40.559,199700.0
2010-05-17 12:10:00,62.75,62.89,62.71,62.87,119200.0,40.5461,40.6366,40.5203,40.6236,119200.0
2010-05-17 12:15:00,62.87,62.92,62.83,62.88,149000.0,40.6236,40.656,40.5978,40.6301,149000.0
2010-05-17 12:20:00,62.87,62.9,62.79,62.84,109800.0,40.6236,40.643,40.572,40.6043,109800.0
2010-05-17 12:25:00,62.84,62.9,62.81,62.87,105500.0,40.6043,40.643,40.5849,40.6236,105500.0
2010-05-17 12:30:00,62.86,62.99,62.86,62.99,93300.0,40.6172,40.7012,40.6172,40.7012,93300.0
2010-05-17 12:35:00,62.99,62.99,62.87,62.89,84700.0,40.7012,40.7012,40.6236,40.6366,84700.0
2010-05-17 12:40:00,62.89,62.94,62.86,62.91,84600.0,40.6366,40.6689,40.6172,40.6495,84600.0
2010-05-17 12:45:00,62.91,62.99,62.9,62.97,67100.0,40.6495,40.7012,40.643,40.6883,67100.0
2010-05-17 12:50:00,62.98,63.03,62.94,62.99,78800.0,40.6947,40.727,40.6689,40.7012,78800.0
2010-05-17 12:55:00,62.98,63.03,62.97,63.0,74700.0,40.6947,40.727,40.6883,40.7076,74700.0
2010-05-17 13:00:00,63.0,63.15,62.99,63.08,162800.0,40.7076,40.8046,40.7012,40.7593,162800.0
2010-05-17 13:05:00,63.08,63.13,63.02,63.07,77500.0,40.7593,40.7916,40.7206,40.7529,77500.0
2010-05-17 13:10:00,63.07,63.13,63.05,63.1,57700.0,40.7529,40.7916,40.74,40.7723,57700.0
2010-05-17 13:15:00,63.1,63.19,63.08,63.19,100300.0,40.7723,40.8304,40.7593,40.8304,100300.0
2010-05-17 13:20:00,63.19,63.2,63.13,63.15,77700.0,40.8304,40.8369,40.7916,40.8046,77700.0
2010-05-17 13:25:00,63.16,63.22,63.12,63.15,103200.0,40.811,40.8498,40.7852,40.8046,103200.0
2010-05-17 13:30:00,63.15,63.2,63.13,63.17,205200.0,40.8046,40.8369,40.7916,40.8175,205200.0
2010-05-17 13:35:00,63.17,63.18,62.96,63.0,418600.0,40.8175,40.824,40.6818,40.7076,418600.0
2010-05-17 13:40:00,63.0,63.03,62.96,63.0,56100.0,40.7076,40.727,40.6818,40.7076,56100.0
2010-05-17 13:45:00,63.0,63.02,62.95,62.98,136300.0,40.7076,40.7206,40.6753,40.6947,136300.0
2010-05-17 13:50:00,62.98,63.0,62.94,62.99,50600.0,40.6947,40.7076,40.6689,40.7012,50600.0
2010-05-17 13:55:00,62.98,63.12,62.97,63.1,118300.0,40.6947,40.7852,40.6883,40.7723,118300.0
2010-05-17 14:00:00,63.09,63.2,63.06,63.15,134400.0,40.7658,40.8369,40.7464,40.8046,134400.0
2010-05-17 14:05:00,63.15,63.17,63.07,63.07,53500.0,40.8046,40.8175,40.7529,40.7529,53500.0
2010-05-17 14:10:00,63.06,63.11,63.03,63.06,67600.0,40.7464,40.7787,40.727,40.7464,67600.0
2010-05-17 14:15:00,63.06,63.13,63.02,63.11,99100.0,40.7464,40.7916,40.7206,40.7787,99100.0
2010-05-17 14:20:00,63.11,63.14,63.04,63.07,257900.0,40.7787,40.7981,40.7335,40.7529,257900.0
2010-05-17 14:25:00,63.08,63.12,63.03,63.1,56800.0,40.7593,40.7852,40.727,40.7723,56800.0
2010-05-17 14:30:00,63.09,63.2,63.08,63.1,110200.0,40.7658,40.8369,40.7593,40.7723,110200.0
2010-05-17 14:35:00,63.1,63.17,63.06,63.16,102500.0,40.7723,40.8175,40.7464,40.811,102500.0
2010-05-17 14:40:00,63.17,63.26,63.16,63.2,61000.0,40.8175,40.8756,40.811,40.8369,61000.0
2010-05-17 14:45:00,63.2,63.3,63.2,63.28,72500.0,40.8369,40.9015,40.8369,40.8886,72500.0
2010-05-17 14:50:00,63.27,63.32,63.24,63.26,141500.0,40.8821,40.9144,40.8627,40.8756,141500.0
2010-05-17 14:55:00,63.26,63.34,63.24,63.28,150900.0,40.8756,40.9273,40.8627,40.8886,150900.0
2010-05-17 15:00:00,63.28,63.42,63.26,63.4,199800.0,40.8886,40.979,40.8756,40.9661,199800.0
2010-05-17 15:05:00,63.4,63.4,63.21,63.27,203000.0,40.9661,40.9661,40.8433,40.8821,203000.0
2010-05-17 15:10:00,63.27,63.33,63.27,63.3,94900.0,40.8821,40.9209,40.8821,40.9015,94900.0
2010-05-17 15:15:00,63.29,63.3,63.17,63.19,153500.0,40.895,40.9015,40.8175,40.8304,153500.0
2010-05-17 15:20:00,63.2,63.29,63.13,63.29,180400.0,40.8369,40.895,40.7916,40.895,180400.0
2010-05-17 15:25:00,63.29,63.35,63.23,63.34,89300.0,40.895,40.9338,40.8563,40.9273,89300.0
2010-05-17 15:30:00,63.34,63.41,63.34,63.39,167200.0,40.9273,40.9726,40.9273,40.9596,167200.0
2010-05-17 15:35:00,63.39,63.45,63.37,63.44,371500.0,40.9596,40.9984,40.9467,40.992,371500.0
2010-05-17 15:40:00,63.44,63.48,63.38,63.4,323000.0,40.992,41.0178,40.9532,40.9661,323000.0
2010-05-17 15:45:00,63.4,63.47,63.38,63.46,351200.0,40.9661,41.0113,40.9532,41.0049,351200.0
2010-05-17 15:50:00,63.46,63.47,63.41,63.46,403500.0,41.0049,41.0113,40.9726,41.0049,403500.0
2010-05-17 15:55:00,63.47,63.47,63.37,63.38,674700.0,41.0113,41.0113,40.9467,40.9532,674700.0
2010-05-18 09:30:00,63.46,63.53,63.4,63.49,314200.0,41.0049,41.0501,40.9661,41.0243,314200.0
2010-05-18 09:35:00,63.48,63.67,63.44,63.65,367900.0,41.0178,41.1406,40.992,41.1276,367900.0
2010-05-18 09:40:00,63.65,63.72,63.57,63.65,189700.0,41.1276,41.1729,41.076,41.1276,189700.0
2010-05-18 09:45:00,63.63,63.78,63.63,63.74,353800.0,41.1147,41.2116,41.1147,41.1858,353800.0
2010-05-18 09:50:00,63.75,63.8,63.67,63.7,214000.0,41.1923,41.2246,41.1406,41.16,214000.0
2010-05-18 09:55:00,63.71,63.84,63.68,63.83,142600.0,41.1664,41.2504,41.147,41.244,142600.0
2010-05-18 10:00:00,63.83,63.9,63.8,63.88,360200.0,41.244,41.2892,41.2246,41.2763,360200.0
2010-05-18 10:05:00,63.89,63.91,63.86,63.86,157200.0,41.2827,41.2956,41.2633,41.2633,157200.0
2010-05-18 10:10:00,63.86,63.9,63.79,63.89,179200.0,41.2633,41.2892,41.2181,41.2827,179200.0
2010-05-18 10:15:00,63.89,63.92,63.87,63.9,133700.0,41.2827,41.3021,41.2698,41.2892,133700.0
2010-05-18 10:20:00,63.9,63.92,63.82,63.86,185700.0,41.2892,41.3021,41.2375,41.2633,185700.0
2010-05-18 10:25:00,63.86,63.88,63.81,63.81,150700.0,41.2633,41.2763,41.231,41.231,150700.0
2010-05-18 10:30:00,63.82,63.87,63.76,63.87,270000.0,41.2375,41.2698,41.1987,41.2698,270000.0
2010-05-18 10:35:00,63.86,63.95,63.85,63.95,167600.0,41.2633,41.3215,41.2569,41.3215,167600.0
2010-05-18 10:40:00,63.94,63.95,63.78,63.84,190900.0,41.315,41.3215,41.2116,41.2504,190900.0
2010-05-18 10:45:00,63.84,63.89,63.75,63.79,188800.0,41.2504,41.2827,41.1923,41.2181,188800.0
2010-05-18 10:50:00,63.78,63.85,63.77,63.84,129900.0,41.2116,41.2569,41.2052,41.2504,129900.0
2010-05-18 10:55:00,63.83,63.85,63.78,63.84,153800.0,41.244,41.2569,41.2116,41.2504,153800.0
2010-05-18 11:00:00,63.83,63.92,63.83,63.86,232100.0,41.244,41.3021,41.244,41.2633,232100.0
2010-05-18 11:05:00,63.87,63.9,63.8,63.86,108100.0,41.2698,41.2892,41.2246,41.2633,108100.0
2010-05-18 11:10:00,63.85,63.87,63.8,63.82,136500.0,41.2569,41.2698,41.2246,41.2375,136500.0
2010-05-18 11:15:00,63.82,63.85,63.79,63.83,122500.0,41.2375,41.2569,41.2181,41.244,122500.0
2010-05-18 11:20:00,63.83,63.87,63.77,63.77,113600.0,41.244,41.2698,41.2052,41.2052,113600.0
2010-05-18 11:25:00,63.78,63.85,63.77,63.85,187700.0,41.2116,41.2569,41.2052,41.2569,187700.0
2010-05-18 11:30:00,63.85,63.86,63.77,63.81,73600.0,41.2569,41.2633,41.2052,41.231,73600.0
2010-05-18 11:35:00,63.81,63.82,63.68,63.73,96200.0,41.231,41.2375,41.147,41.1793,96200.0
2010-05-18 11:40:00,63.73,63.73,63.52,63.58,148600.0,41.1793,41.1793,41.0436,41.0824,148600.0
2010-05-18 11:45:00,63.57,63.75,63.56,63.73,146100.0,41.076,41.1923,41.0695,41.1793,146100.0
2010-05-18 11:50:00,63.72,63.76,63.69,63.72,77100.0,41.1729,41.1987,41.1535,41.1729,77100.0
2010-05-18 11:55:00,63.72,63.78,63.68,63.68,63700.0,41.1729,41.2116,41.147,41.147,63700.0
2010-05-18 12:00:00,63.68,63.7,63.53,63.55,135200.0,41.147,41.16,41.0501,41.063,135200.0
2010-05-18 12:05:00,63.56,63.64,63.54,63.59,107700.0,41.0695,41.1212,41.0566,41.0889,107700.0
2010-05-18 12:10:00,63.58,63.7,63.57,63.62,119200.0,41.0824,41.16,41.076,41.1083,119200.0
2010-05-18 12:15:00,63.64,63.67,63.6,63.6,73500.0,41.1212,41.1406,41.0953,41.0953,73500.0
2010-05-18 12:20:00,63.6,63.66,63.55,63.63,92300.0,41.0953,41.1341,41.063,41.1147,92300.0
2010-05-18 12:25:00,63.63,63.69,63.6,63.69,84500.0,41.1147,41.1535,41.0953,41.1535,84500.0
2010-05-18 12:30:00,63.68,63.69,63.62,63.67,64400.0,41.147,41.1535,41.1083,41.1406,64400.0
2010-05-18 12:35:00,63.67,63.73,63.67,63.68,82100.0,41.1406,41.1793,41.1406,41.147,82100.0
2010-05-18 12:40:00,63.69,63.71,63.62,63.65,74200.0,41.1535,41.1664,41.1083,41.1276,74200.0
2010-05-18 12:45:00,63.65,63.72,63.62,63.68,106200.0,41.1276,41.1729,41.1083,41.147,106200.0
2010-05-18 12:50:00,63.69,63.72,63.59,63.62,110800.0,41.1535,41.1729,41.0889,41.1083,110800.0
2010-05-18 12:55:00,63.62,63.65,63.51,63.52,155300.0,41.1083,41.1276,41.0372,41.0436,155300.0
2010-05-18 13:00:00,63.52,63.58,63.46,63.54,254400.0,41.0436,41.0824,41.0049,41.0566,254400.0
2010-05-18 13:05:00,63.55,63.55,63.38,63.47,191600.0,41.063,41.063,40.9532,41.0113,191600.0
2010-05-18 13:10:00,63.47,63.49,63.36,63.45,242400.0,41.0113,41.0243,40.9403,40.9984,242400.0
2010-05-18 13:15:00,63.46,63.53,63.41,63.47,137200.0,41.0049,41.0501,40.9726,41.0113,137200.0
2010-05-18 13:20:00,63.48,63.59,63.47,63.58,125200.0,41.0178,41.0889,41.0113,41.0824,125200.0
2010-05-18 13:25:00,63.57,63.66,63.53,63.53,99800.0,41.076,41.1341,41.0501,41.0501,99800.0
2010-05-18 13:30:00,63.53,63.62,63.51,63.62,73100.0,41.0501,41.1083,41.0372,41.1083,73100.0
2010-05-18 13:35:00,63.62,63.64,63.36,63.41,212900.0,41.1083,41.1212,40.9403,40.9726,212900.0
2010-05-18 13:40:00,63.42,63.55,63.4,63.51,220000.0,40.979,41.063,40.9661,41.0372,220000.0
2010-05-18 13:45:00,63.5,63.59,63.39,63.53,192800.0,41.0307,41.0889,40.9596,41.0501,192800.0
2010-05-18 13:50:00,63.54,63.62,63.51,63.51,78100.0,41.0566,41.1083,41.0372,41.0372,78100.0
2010-05-18 13:55:00,63.51,63.63,63.45,63.47,167900.0,41.0372,41.1147,40.9984,41.0113,167900.0
2010-05-18 14:00:00,63.46,63.64,63.44,63.62,98100.0,41.0049,41.1212,40.992,41.1083,98100.0
2010-05-18 14:05:00,63.62,63.63,63.55,63.57,170200.0,41.1083,41.1147,41.063,41.076,170200.0
2010-05-18 14:10:00,63.56,63.58,63.46,63.47,136100.0,41.0695,41.0824,41.0049,41.0113,136100.0
2010-05-18 14:15:00,63.47,63.5,63.42,63.47,85800.0,41.0113,41.0307,40.979,41.0113,85800.0
2010-05-18 14:20:00,63.47,63.5,63.38,63.47,280600.0,41.0113,41.0307,40.9532,41.0113,280600.0
2010-05-18 14:25:00,63.46,63.51,63.42,63.5,179800.0,41.0049,41.0372,40.979,41.0307,179800.0
2010-05-18 14:30:00,63.5,63.51,63.41,63.46,160900.0,41.0307,41.0372,40.9726,41.0049,160900.0
2010-05-18 14:35:00,63.46,63.49,63.35,63.39,397400.0,41.0049,41.0243,40.9338,40.9596,397400.0
2010-05-18 14:40:00,63.39,63.43,63.33,63.39,238700.0,40.9596,40.9855,40.9209,40.9596,238700.0
2010-05-18 14:45:00,63.39,63.42,63.33,63.37,187900.0,40.9596,40.979,40.9209,40.9467,187900.0
2010-05-18 14:50:00,63.38,63.48,63.34,63.39,271000.0,40.9532,41.0178,40.9273,40.9596,271000.0
2010-05-18 14:55:00,63.39,63.43,63.28,63.34,361100.0,40.9596,40.9855,40.8886,40.9273,361100.0
2010-05-18 15:00:00,63.34,63.35,63.2,63.24,252200.0,40.9273,40.9338,40.8369,40.8627,252200.0
2010-05-18 15:05:00,63.24,63.41,63.23,63.38,179600.0,40.8627,40.9726,40.8563,40.9532,179600.0
2010-05-18 15:10:00,63.33,63.41,63.31,63.4,186400.0,40.9209,40.9726,40.908,40.9661,186400.0
2010-05-18 15:15:00,63.42,63.45,63.33,63.35,225100.0,40.979,40.9984,40.9209,40.9338,225100.0
2010-05-18 15:20:00,63.36,63.38,63.31,63.33,222000.0,40.9403,40.9532,40.908,40.9209,222000.0
2010-05-18 15:25:00,63.33,63.33,63.2,63.22,173100.0,40.9209,40.9209,40.8369,40.8498,173100.0
2010-05-18 15:30:00,63.22,63.23,63.13,63.18,307600.0,40.8498,40.8563,40.7916,40.824,307600.0
2010-05-18 15:35:00,63.18,63.29,63.17,63.28,257900.0,40.824,40.895,40.8175,40.8886,257900.0
2010-05-18 15:40:00,63.29,63.4,63.27,63.39,346800.0,40.895,40.9661,40.8821,40.9596,346800.0
2010-05-18 15:45:00,63.38,63.39,63.19,63.2,363600.0,40.9532,40.9596,40.8304,40.8369,363600.0
2010-05-18 15:50:00,63.2,63.34,63.19,63.31,481800.0,40.8369,40.9273,40.8304,40.908,481800.0
2010-05-18 15:55:00,63.31,63.33,63.18,63.2,723300.0,40.908,40.9209,40.824,40.8369,723300.0
2010-05-19 09:30:00,63.1,63.39,63.1,63.29,322300.0,40.7723,40.9596,40.7723,40.895,322300.0
2010-05-19 09:35:00,63.3,63.37,62.98,63.2,414500.0,40.9015,40.9467,40.6947,40.8369,414500.0
2010-05-19 09:40:00,63.17,63.26,63.05,63.21,181700.0,40.8175,40.8756,40.74,40.8433,181700.0
2010-05-19 09:45:00,63.22,63.3,63.15,63.2,160900.0,40.8498,40.9015,40.8046,40.8369,160900.0
2010-05-19 09:50:00,63.2,63.27,63.07,63.17,214000.0,40.8369,40.8821,40.7529,40.8175,214000.0
2010-05-19 09:55:00,63.17,63.29,63.17,63.29,201400.0,40.8175,40.895,40.8175,40.895,201400.0
2010-05-19 10:00:00,63.27,63.31,63.17,63.3,235800.0,40.8821,40.908,40.8175,40.9015,235800.0
2010-05-19 10:05:00,63.3,63.44,63.3,63.41,211100.0,40.9015,40.992,40.9015,40.9726,211100.0
2010-05-19 10:10:00,63.42,63.47,63.36,63.45,341700.0,40.979,41.0113,40.9403,40.9984,341700.0
2010-05-19 10:15:00,63.46,63.46,63.05,63.15,377500.0,41.0049,41.0049,40.74,40.8046,377500.0
2010-05-19 10:20:00,63.13,63.2,62.98,63.05,368200.0,40.7916,40.8369,40.6947,40.74,368200.0
2010-05-19 10:25:00,63.05,63.41,63.03,63.35,255200.0,40.74,40.9726,40.727,40.9338,255200.0
2010-05-19 10:30:00,63.35,63.44,63.26,63.41,284300.0,40.9338,40.992,40.8756,40.9726,284300.0
2010-05-19 10:35:00,63.41,63.41,63.25,63.28,162100.0,40.9726,40.9726,40.8692,40.8886,162100.0
2010-05-19 10:40:00,63.28,63.35,63.18,63.32,168900.0,40.8886,40.9338,40.824,40.9144,168900.0
2010-05-19 10:45:00,63.32,63.35,63.16,63.16,195900.0,40.9144,40.9338,40.811,40.811,195900.0
2010-05-19 10:50:00,63.17,63.19,63.1,63.17,243300.0,40.8175,40.8304,40.7723,40.8175,243300.0
2010-05-19 10:55:00,63.17,63.34,63.17,63.3,134100.0,40.8175,40.9273,40.8175,40.9015,134100.0
2010-05-19 11:00:00,63.29,63.4,63.28,63.32,132800.0,40.895,40.9661,40.8886,40.9144,132800.0
2010-05-19 11:05:00,63.32,63.4,63.27,63.29,206300.0,40.9144,40.9661,40.8821,40.895,206300.0
2010-05-19 11:10:00,63.28,63.32,63.15,63.3,123200.0,40.8886,40.9144,40.8046,40.9015,123200.0
2010-05-19 11:15:00,63.29,63.31,63.2,63.2,161600.0,40.895,40.908,40.8369,40.8369,161600.0
2010-05-19 11:20:00,63.2,63.21,62.98,63.02,150700.0,40.8369,40.8433,40.6947,40.7206,150700.0
2010-05-19 11:25:00,63.02,63.22,63.0,63.19,122100.0,40.7206,40.8498,40.7076,40.8304,122100.0
2010-05-19 11:30:00,63.19,63.19,63.07,63.09,165400.0,40.8304,40.8304,40.7529,40.7658,165400.0
2010-05-19 11:35:00,63.09,63.15,63.03,63.03,85100.0,40.7658,40.8046,40.727,40.727,85100.0
2010-05-19 11:40:00,63.03,63.12,62.98,62.99,151600.0,40.727,40.7852,40.6947,40.7012,151600.0
2010-05-19 11:45:00,63.0,63.05,62.88,62.88,186300.0,40.7076,40.74,40.6301,40.6301,186300.0
2010-05-19 11:50:00,62.87,63.09,62.84,63.04,184600.0,40.6236,40.7658,40.6043,40.7335,184600.0
2010-05-19 11:55:00,63.05,63.15,63.03,63.08,114000.0,40.74,40.8046,40.727,40.7593,114000.0
2010-05-19 12:00:00,63.08,63.15,63.03,63.1,130500.0,40.7593,40.8046,40.727,40.7723,130500.0
2010-05-19 12:05:00,63.1,63.12,63.0,63.02,120800.0,40.7723,40.7852,40.7076,40.7206,120800.0
2010-05-19 12:10:00,63.03,63.09,62.95,63.01,120000.0,40.727,40.7658,40.6753,40.7141,120000.0
2010-05-19 12:15:00,63.01,63.01,62.81,62.88,187400.0,40.7141,40.7141,40.5849,40.6301,187400.0
2010-05-19 12:20:00,62.87,62.98,62.87,62.94,178600.0,40.6236,40.6947,40.6236,40.6689,178600.0
2010-05-19 12:25:00,62.95,63.12,62.92,63.01,113800.0,40.6753,40.7852,40.656,40.7141,113800.0
2010-05-19 12:30:00,63.0,63.01,62.9,62.93,93800.0,40.7076,40.7141,40.643,40.6624,93800.0
2010-05-19 12:35:00,62.93,62.99,62.92,62.95,103300.0,40.6624,40.7012,40.656,40.6753,103300.0
2010-05-19 12:40:00,62.95,62.97,62.88,62.93,87100.0,40.6753,40.6883,40.6301,40.6624,87100.0
2010-05-19 12:45:00,62.94,62.95,62.88,62.89,114500.0,40.6689,40.6753,40.6301,40.6366,114500.0
2010-05-19 12:50:00,62.9,63.0,62.88,62.99,118900.0,40.643,40.7076,40.6301,40.7012,118900.0
2010-05-19 12:55:00,62.99,63.15,62.97,63.13,169300.0,40.7012,40.8046,40.6883,40.7916,169300.0
2010-05-19 13:00:00,63.14,63.16,63.03,63.05,155200.0,40.7981,40.811,40.727,40.74,155200.0
2010-05-19 13:05:00,63.06,63.07,62.96,63.04,160300.0,40.7464,40.7529,40.6818,40.7335,160300.0
2010-05-19 13:10:00,63.04,63.08,62.97,63.07,71800.0,40.7335,40.7593,40.6883,40.7529,71800.0
2010-05-19 13:15:00,63.07,63.15,63.04,63.12,86800.0,40.7529,40.8046,40.7335,40.7852,86800.0
2010-05-19 13:20:00,63.13,63.22,63.08,63.13,205500.0,40.7916,40.8498,40.7593,40.7916,205500.0
2010-05-19 13:25:00,63.12,63.15,63.07,63.13,104100.0,40.7852,40.8046,40.7529,40.7916,104100.0
2010-05-19 13:30:00,63.13,63.15,63.07,63.12,116300.0,40.7916,40.8046,40.7529,40.7852,116300.0
2010-05-19 13:35:00,63.13,63.16,63.04,63.12,219000.0,40.7916,40.811,40.7335,40.7852,219000.0
2010-05-19 13:40:00,63.12,63.17,63.07,63.14,114200.0,40.7852,40.8175,40.7529,40.7981,114200.0
2010-05-19 13:45:00,63.14,63.26,63.11,63.23,121500.0,40.7981,40.8756,40.7787,40.8563,121500.0
2010-05-19 13:50:00,63.23,63.28,63.19,63.28,102900.0,40.8563,40.8886,40.8304,40.8886,102900.0
2010-05-19 13:55:00,63.28,63.28,63.19,63.25,122500.0,40.8886,40.8886,40.8304,40.8692,122500.0
2010-05-19 14:00:00,63.23,63.32,63.16,63.27,92800.0,40.8563,40.9144,40.811,40.8821,92800.0
2010-05-19 14:05:00,63.26,63.29,63.08,63.09,188100.0,40.8756,40.895,40.7593,40.7658,188100.0
2010-05-19 14:10:00,63.09,63.25,63.06,63.14,108800.0,40.7658,40.8692,40.7464,40.7981,108800.0
2010-05-19 14:15:00,63.14,63.17,63.0,63.02,105400.0,40.7981,40.8175,40.7076,40.7206,105400.0
2010-05-19 14:20:00,63.02,63.08,62.96,62.98,134200.0,40.7206,40.7593,40.6818,40.6947,134200.0
2010-05-19 14:25:00,62.99,63.04,62.95,63.02,156100.0,40.7012,40.7335,40.6753,40.7206,156100.0
2010-05-19 14:30:00,63.02,63.06,62.96,63.02,127400.0,40.7206,40.7464,40.6818,40.7206,127400.0
2010-05-19 14:35:00,63.03,63.1,62.98,63.05,106900.0,40.727,40.7723,40.6947,40.74,106900.0
2010-05-19 14:40:00,63.04,63.17,63.03,63.13,139700.0,40.7335,40.8175,40.727,40.7916,139700.0
2010-05-19 14:45:00,63.12,63.22,63.12,63.2,159500.0,40.7852,40.8498,40.7852,40.8369,159500.0
2010-05-19 14:50:00,63.2,63.21,63.09,63.18,145200.0,40.8369,40.8433,40.7658,40.824,145200.0
2010-05-19 14:55:00,63.18,63.2,63.12,63.17,176500.0,40.824,40.8369,40.7852,40.8175,176500.0
2010-05-19 15:00:00,63.17,63.22,63.12,63.17,136100.0,40.8175,40.8498,40.7852,40.8175,136100.0
2010-05-19 15:05:00,63.16,63.17,63.01,63.03,194400.0,40.811,40.8175,40.7141,40.727,194400.0
2010-05-19 15:10:00,63.04,63.1,63.02,63.06,228600.0,40.7335,40.7723,40.7206,40.7464,228600.0
2010-05-19 15:15:00,63.06,63.19,63.05,63.17,201400.0,40.7464,40.8304,40.74,40.8175,201400.0
2010-05-19 15:20:00,63.16,63.26,63.12,63.18,357000.0,40.811,40.8756,40.7852,40.824,357000.0
2010-05-19 15:25:00,63.18,63.32,63.14,63.3,197500.0,40.824,40.9144,40.7981,40.9015,197500.0
2010-05-19 15:30:00,63.3,63.4,63.23,63.38,202700.0,40.9015,40.9661,40.8563,40.9532,202700.0
2010-05-19 15:35:00,63.37,63.55,63.32,63.53,381400.0,40.9467,41.063,40.9144,41.0501,381400.0
2010-05-19 15:40:00,63.54,63.6,63.33,63.46,345600.0,41.0566,41.0953,40.9209,41.0049,345600.0
2010-05-19 15:45:00,63.47,63.52,63.35,63.4,351700.0,41.0113,41.0436,40.9338,40.9661,351700.0
2010-05-19 15:50:00,63.4,63.41,63.26,63.37,564800.0,40.9661,40.9726,40.8756,40.9467,564800.0
2010-05-19 15:55:00,63.37,63.4,63.18,63.22,892800.0,40.9467,40.9661,40.824,40.8498,892800.0
2010-05-20 09:30:00,62.46,62.49,62.18,62.27,563600.0,40.3587,40.3781,40.1778,40.236,563600.0
2010-05-20 09:35:00,62.28,62.38,62.06,62.35,420800.0,40.2424,40.307,40.1003,40.2876,420800.0
2010-05-20 09:40:00,62.36,62.36,62.1,62.19,311600.0,40.2941,40.2941,40.1261,40.1843,311600.0
2010-05-20 09:45:00,62.19,62.35,62.17,62.26,337200.0,40.1843,40.2876,40.1713,40.2295,337200.0
2010-05-20 09:50:00,62.26,62.45,62.19,62.39,269800.0,40.2295,40.3523,40.1843,40.3135,269800.0
2010-05-20 09:55:00,62.39,62.54,62.37,62.5,183500.0,40.3135,40.4104,40.3006,40.3846,183500.0
2010-05-20 10:00:00,62.5,62.51,62.32,62.43,265100.0,40.3846,40.391,40.2683,40.3393,265100.0
2010-05-20 10:05:00,62.43,62.51,62.31,62.33,215600.0,40.3393,40.391,40.2618,40.2747,215600.0
2010-05-20 10:10:00,62.33,62.36,62.14,62.17,267900.0,40.2747,40.2941,40.152,40.1713,267900.0
2010-05-20 10:15:00,62.18,62.25,62.09,62.23,301200.0,40.1778,40.223,40.1196,40.2101,301200.0
2010-05-20 10:20:00,62.23,62.29,62.05,62.07,417500.0,40.2101,40.2489,40.0938,40.1067,417500.0
2010-05-20 10:25:00,62.07,62.12,61.96,62.08,387400.0,40.1067,40.139,40.0356,40.1132,387400.0
2010-05-20 10:30:00,62.09,62.29,62.05,62.22,237200.0,40.1196,40.2489,40.0938,40.2036,237200.0
2010-05-20 10:35:00,62.22,62.35,62.08,62.11,328600.0,40.2036,40.2876,40.1132,40.1326,328600.0
2010-05-20 10:40:00,62.12,62.13,62.04,62.1,284200.0,40.139,40.1455,40.0873,40.1261,284200.0
2010-05-20 10:45:00,62.1,62.24,62.08,62.08,337700.0,40.1261,40.2166,40.1132,40.1132,337700.0
2010-05-20 10:50:00,62.09,62.22,62.07,62.13,323100.0,40.1196,40.2036,40.1067,40.1455,323100.0
2010-05-20 10:55:00,62.13,62.28,62.13,62.24,262200.0,40.1455,40.2424,40.1455,40.2166,262200.0
2010-05-20 11:00:00,62.23,62.3,62.15,62.21,123100.0,40.2101,40.2553,40.1584,40.1972,123100.0
2010-05-20 11:05:00,62.21,62.38,62.19,62.38,154700.0,40.1972,40.307,40.1843,40.307,154700.0
2010-05-20 11:10:00,62.39,62.44,62.24,62.25,188000.0,40.3135,40.3458,40.2166,40.223,188000.0
2010-05-20 11:15:00,62.24,62.24,62.04,62.04,242300.0,40.2166,40.2166,40.0873,40.0873,242300.0
2010-05-20 11:20:00,62.04,62.3,62.04,62.26,307000.0,40.0873,40.2553,40.0873,40.2295,307000.0
2010-05-20 11:25:00,62.26,62.4,62.18,62.38,255100.0,40.2295,40.32,40.1778,40.307,255100.0
2010-05-20 11:30:00,62.38,62.42,62.31,62.39,141600.0,40.307,40.3329,40.2618,40.3135,141600.0
2010-05-20 11:35:00,62.39,62.42,62.22,62.4,130400.0,40.3135,40.3329,40.2036,40.32,130400.0
2010-05-20 11:40:00,62.39,62.42,62.26,62.33,191800.0,40.3135,40.3329,40.2295,40.2747,191800.0
2010-05-20 11:45:00,62.34,62.41,62.29,62.3,92700.0,40.2812,40.3264,40.2489,40.2553,92700.0
2010-05-20 11:50:00,62.3,62.32,62.2,62.25,192700.0,40.2553,40.2683,40.1907,40.223,192700.0
2010-05-20 11:55:00,62.25,62.25,62.12,62.13,146800.0,40.223,40.223,40.139,40.1455,146800.0
2010-05-20 12:00:00,62.14,62.25,62.13,62.23,199200.0,40.152,40.223,40.1455,40.2101,199200.0
2010-05-20 12:05:00,62.23,62.4,62.22,62.37,165100.0,40.2101,40.32,40.2036,40.3006,165100.0
2010-05-20 12:10:00,62.36,62.39,62.31,62.35,255300.0,40.2941,40.3135,40.2618,40.2876,255300.0
2010-05-20 12:15:00,62.33,62.35,62.14,62.18,185700.0,40.2747,40.2876,40.152,40.1778,185700.0
2010-05-20 12:20:00,62.17,62.2,62.15,62.16,90300.0,40.1713,40.1907,40.1584,40.1649,90300.0
2010-05-20 12:25:00,62.16,62.2,62.1,62.11,167000.0,40.1649,40.1907,40.1261,40.1326,167000.0
2010-05-20 12:30:00,62.12,62.13,62.04,62.06,199000.0,40.139,40.1455,40.0873,40.1003,199000.0
2010-05-20 12:35:00,62.06,62.2,62.04,62.16,154600.0,40.1003,40.1907,40.0873,40.1649,154600.0
2010-05-20 12:40:00,62.16,62.17,62.12,62.12,72700.0,40.1649,40.1713,40.139,40.139,72700.0
2010-05-20 12:45:00,62.12,62.17,62.08,62.08,142200.0,40.139,40.1713,40.1132,40.1132,142200.0
2010-05-20 12:50:00,62.08,62.09,61.97,62.03,253500.0,40.1132,40.1196,40.0421,40.0809,253500.0
2010-05-20 12:55:00,62.03,62.13,61.9,61.91,483700.0,40.0809,40.1455,39.9969,40.0033,483700.0
2010-05-20 13:00:00,61.93,62.05,61.85,62.03,274600.0,40.0163,40.0938,39.9646,40.0809,274600.0
2010-05-20 13:05:00,62.02,62.02,61.9,61.94,264300.0,40.0744,40.0744,39.9969,40.0227,264300.0
2010-05-20 13:10:00,61.94,61.96,61.89,61.96,392400.0,40.0227,40.0356,39.9904,40.0356,392400.0
2010-05-20 13:15:00,61.96,62.0,61.93,61.97,298600.0,40.0356,40.0615,40.0163,40.0421,298600.0
2010-05-20 13:20:00,61.97,62.08,61.96,62.08,239600.0,40.0421,40.1132,40.0356,40.1132,239600.0
2010-05-20 13:25:00,62.08,62.19,62.03,62.09,308200.0,40.1132,40.1843,40.0809,40.1196,308200.0
2010-05-20 13:30:00,62.09,62.27,62.06,62.16,353700.0,40.1196,40.236,40.1003,40.1649,353700.0
2010-05-20 13:35:00,62.15,62.32,62.14,62.31,275200.0,40.1584,40.2683,40.152,40.2618,275200.0
2010-05-20 13:40:00,62.31,62.5,62.29,62.46,246200.0,40.2618,40.3846,40.2489,40.3587,246200.0
2010-05-20 13:45:00,62.47,62.51,62.25,62.27,190800.0,40.3652,40.391,40.223,40.236,190800.0
2010-05-20 13:50:00,62.27,62.31,62.18,62.23,131400.0,40.236,40.2618,40.1778,40.2101,131400.0
2010-05-20 13:55:00,62.23,62.27,62.09,62.16,125600.0,40.2101,40.236,40.1196,40.1649,125600.0
2010-05-20 14:00:00,62.16,62.16,61.91,61.97,236200.0,40.1649,40.1649,40.0033,40.0421,236200.0
2010-05-20 14:05:00,61.96,62.08,61.9,62.01,129500.0,40.0356,40.1132,39.9969,40.068,129500.0
2010-05-20 14:10:00,62.01,62.15,62.01,62.14,155300.0,40.068,40.1584,40.068,40.152,155300.0
2010-05-20 14:15:00,62.14,62.27,62.09,62.24,212300.0,40.152,40.236,40.1196,40.2166,212300.0
2010-05-20 14:20:00,62.26,62.39,62.23,62.34,288800.0,40.2295,40.3135,40.2101,40.2812,288800.0
2010-05-20 14:25:00,62.33,62.33,62.15,62.2,212800.0,40.2747,40.2747,40.1584,40.1907,212800.0
2010-05-20 14:30:00,62.2,62.42,62.19,62.38,375800.0,40.1907,40.3329,40.1843,40.307,375800.0
2010-05-20 14:35:00,62.38,62.47,62.27,62.4,286200.0,40.307,40.3652,40.236,40.32,286200.0
2010-05-20 14:40:00,62.4,62.44,62.21,62.28,370300.0,40.32,40.3458,40.1972,40.2424,370300.0
2010-05-20 14:45:00,62.28,62.32,62.15,62.22,166000.0,40.2424,40.2683,40.1584,40.2036,166000.0
2010-05-20 14:50:00,62.23,62.37,62.19,62.2,210300.0,40.2101,40.3006,40.1843,40.1907,210300.0
2010-05-20 14:55:00,62.21,62.25,61.97,62.0,249400.0,40.1972,40.223,40.0421,40.0615,249400.0
2010-05-20 15:00:00,62.01,62.19,62.0,62.16,329500.0,40.068,40.1843,40.0615,40.1649,329500.0
2010-05-20 15:05:00,62.15,62.19,61.97,62.15,290900.0,40.1584,40.1843,40.0421,40.1584,290900.0
2010-05-20 15:10:00,62.14,62.16,62.01,62.1,238700.0,40.152,40.1649,40.068,40.1261,238700.0
2010-05-20 15:15:00,62.11,62.14,62.02,62.12,223800.0,40.1326,40.152,40.0744,40.139,223800.0
2010-05-20 15:20:00,62.12,62.23,62.01,62.21,237700.0,40.139,40.2101,40.068,40.1972,237700.0
2010-05-20 15:25:00,62.22,62.23,62.13,62.15,300000.0,40.2036,40.2101,40.1455,40.1584,300000.0
2010-05-20 15:30:00,62.15,62.23,62.14,62.2,215100.0,40.1584,40.2101,40.152,40.1907,215100.0
2010-05-20 15:35:00,62.2,62.2,62.09,62.16,352800.0,40.1907,40.1907,40.1196,40.1649,352800.0
2010-05-20 15:40:00,62.15,62.2,61.97,62.06,411900.0,40.1584,40.1907,40.0421,40.1003,411900.0
2010-05-20 15:45:00,62.06,62.12,61.86,62.07,518800.0,40.1003,40.139,39.971,40.1067,518800.0
2010-05-20 15:50:00,62.07,62.08,61.83,61.87,887100.0,40.1067,40.1132,39.9516,39.9775,887100.0
2010-05-20 15:55:00,61.86,61.93,61.58,61.61,1612500.0,39.971,40.0163,39.7901,39.8095,1612500.0
2010-05-21 09:30:00,60.4,61.0,60.37,60.86,4181100.0,39.0276,39.4153,39.0083,39.3249,4181100.0
2010-05-21 09:35:00,60.86,61.23,60.78,61.23,637500.0,39.3249,39.564,39.2732,39.564,637500.0
2010-05-21 09:40:00,61.21,61.64,61.17,61.59,554800.0,39.551,39.8289,39.5252,39.7966,554800.0
2010-05-21 09:45:00,61.59,61.59,61.29,61.37,358800.0,39.7966,39.7966,39.6027,39.6544,358800.0
2010-05-21 09:50:00,61.37,61.55,61.35,61.47,504900.0,39.6544,39.7707,39.6415,39.719,504900.0
2010-05-21 09:55:00,61.47,61.65,61.39,61.5,334300.0,39.719,39.8353,39.6673,39.7384,334300.0
2010-05-21 10:00:00,61.49,61.63,61.35,61.63,308500.0,39.732,39.8224,39.6415,39.8224,308500.0
2010-05-21 10:05:00,61.62,61.72,61.55,61.6,360100.0,39.816,39.8806,39.7707,39.803,360100.0
2010-05-21 10:10:00,61.61,61.62,61.26,61.29,339000.0,39.8095,39.816,39.5833,39.6027,339000.0
2010-05-21 10:15:00,61.3,61.34,61.03,61.03,293200.0,39.6092,39.635,39.4347,39.4347,293200.0
2010-05-21 10:20:00,61.04,61.17,61.0,61.05,282200.0,39.4412,39.5252,39.4153,39.4476,282200.0
2010-05-21 10:25:00,61.05,61.28,61.03,61.22,268700.0,39.4476,39.5963,39.4347,39.5575,268700.0
2010-05-21 10:30:00,61.22,61.29,61.15,61.28,196400.0,39.5575,39.6027,39.5123,39.5963,196400.0
2010-05-21 10:35:00,61.28,61.45,61.22,61.39,218100.0,39.5963,39.7061,39.5575,39.6673,218100.0
2010-05-21 10:40:00,61.39,61.42,61.24,61.32,221300.0,39.6673,39.6867,39.5704,39.6221,221300.0
2010-05-21 10:45:00,61.32,61.35,61.15,61.22,195700.0,39.6221,39.6415,39.5123,39.5575,195700.0
2010-05-21 10:50:00,61.22,61.24,61.05,61.1,176000.0,39.5575,39.5704,39.4476,39.48,176000.0
2010-05-21 10:55:00,61.11,61.18,61.06,61.14,137100.0,39.4864,39.5316,39.4541,39.5058,137100.0
2010-05-21 11:00:00,61.13,61.33,61.1,61.12,205800.0,39.4993,39.6286,39.48,39.4929,205800.0
2010-05-21 11:05:00,61.12,61.15,61.06,61.13,198400.0,39.4929,39.5123,39.4541,39.4993,198400.0
2010-05-21 11:10:00,61.14,61.25,61.08,61.25,155200.0,39.5058,39.5769,39.467,39.5769,155200.0
2010-05-21 11:15:00,61.25,61.35,61.21,61.28,300700.0,39.5769,39.6415,39.551,39.5963,300700.0
2010-05-21 11:20:00,61.28,61.5,61.28,61.48,211000.0,39.5963,39.7384,39.5963,39.7255,211000.0
2010-05-21 11:25:00,61.48,61.48,61.29,61.3,176100.0,39.7255,39.7255,39.6027,39.6092,176100.0
2010-05-21 11:30:00,61.31,61.42,61.21,61.34,128100.0,39.6156,39.6867,39.551,39.635,128100.0
2010-05-21 11:35:00,61.34,61.56,61.33,61.55,167800.0,39.635,39.7772,39.6286,39.7707,167800.0
2010-05-21 11:40:00,61.55,61.63,61.47,61.63,203300.0,39.7707,39.8224,39.719,39.8224,203300.0
2010-05-21 11:45:00,61.63,61.7,61.52,61.54,145100.0,39.8224,39.8676,39.7513,39.7643,145100.0
2010-05-21 11:50:00,61.55,61.75,61.53,61.66,184700.0,39.7707,39.9,39.7578,39.8418,184700.0
2010-05-21 11:55:00,61.66,61.68,61.62,61.65,130300.0,39.8418,39.8547,39.816,39.8353,130300.0
2010-05-21 12:00:00,61.65,61.66,61.54,61.62,190000.0,39.8353,39.8418,39.7643,39.816,190000.0
2010-05-21 12:05:00,61.61,61.66,61.5,61.54,128800.0,39.8095,39.8418,39.7384,39.7643,128800.0
2010-05-21 12:10:00,61.54,61.59,61.49,61.56,122800.0,39.7643,39.7966,39.732,39.7772,122800.0
2010-05-21 12:15:00,61.56,61.69,61.56,61.67,117900.0,39.7772,39.8612,39.7772,39.8483,117900.0
2010-05-21 12:20:00,61.67,61.67,61.51,61.6,126200.0,39.8483,39.8483,39.7449,39.803,126200.0
2010-05-21 12:25:00,61.61,61.66,61.6,61.65,68300.0,39.8095,39.8418,39.803,39.8353,68300.0
2010-05-21 12:30:00,61.65,61.67,61.55,61.62,201600.0,39.8353,39.8483,39.7707,39.816,201600.0
2010-05-21 12:35:00,61.62,61.71,61.62,61.66,185500.0,39.816,39.8741,39.816,39.8418,185500.0
2010-05-21 12:40:00,61.66,61.69,61.63,61.64,138400.0,39.8418,39.8612,39.8224,39.8289,138400.0
2010-05-21 12:45:00,61.64,61.65,61.45,61.47,114100.0,39.8289,39.8353,39.7061,39.719,114100.0
2010-05-21 12:50:00,61.47,61.64,61.45,61.64,89500.0,39.719,39.8289,39.7061,39.8289,89500.0
2010-05-21 12:55:00,61.63,61.65,61.49,61.49,90800.0,39.8224,39.8353,39.732,39.732,90800.0
2010-05-21 13:00:00,61.49,61.52,61.41,61.47,146400.0,39.732,39.7513,39.6803,39.719,146400.0
2010-05-21 13:05:00,61.47,61.54,61.46,61.54,116400.0,39.719,39.7643,39.7126,39.7643,116400.0
2010-05-21 13:10:00,61.54,61.59,61.53,61.53,207600.0,39.7643,39.7966,39.7578,39.7578,207600.0
2010-05-21 13:15:00,61.53,61.58,61.48,61.52,120700.0,39.7578,39.7901,39.7255,39.7513,120700.0
2010-05-21 13:20:00,61.51,61.57,61.42,61.47,159500.0,39.7449,39.7836,39.6867,39.719,159500.0
2010-05-21 13:25:00,61.48,61.55,61.47,61.51,129100.0,39.7255,39.7707,39.719,39.7449,129100.0
2010-05-21 13:30:00,61.51,61.58,61.5,61.56,110100.0,39.7449,39.7901,39.7384,39.7772,110100.0
2010-05-21 13:35:00,61.56,61.6,61.48,61.54,91800.0,39.7772,39.803,39.7255,39.7643,91800.0
2010-05-21 13:40:00,61.53,61.6,61.53,61.57,121800.0,39.7578,39.803,39.7578,39.7836,121800.0
2010-05-21 13:45:00,61.57,61.62,61.52,61.54,143100.0,39.7836,39.816,39.7513,39.7643,143100.0
2010-05-21 13:50:00,61.55,61.63,61.55,61.61,100000.0,39.7707,39.8224,39.7707,39.8095,100000.0
2010-05-21 13:55:00,61.6,61.63,61.56,61.62,99400.0,39.803,39.8224,39.7772,39.816,99400.0
2010-05-21 14:00:00,61.63,61.68,61.5,61.54,177800.0,39.8224,39.8547,39.7384,39.7643,177800.0
2010-05-21 14:05:00,61.54,61.55,61.44,61.55,235900.0,39.7643,39.7707,39.6996,39.7707,235900.0
2010-05-21 14:10:00,61.54,61.57,61.45,61.45,121300.0,39.7643,39.7836,39.7061,39.7061,121300.0
2010-05-21 14:15:00,61.46,61.5,61.42,61.46,129600.0,39.7126,39.7384,39.6867,39.7126,129600.0
2010-05-21 14:20:00,61.46,61.48,61.37,61.45,136800.0,39.7126,39.7255,39.6544,39.7061,136800.0
2010-05-21 14:25:00,61.45,61.5,61.41,61.42,128800.0,39.7061,39.7384,39.6803,39.6867,128800.0
2010-05-21 14:30:00,61.43,61.48,61.37,61.42,148000.0,39.6932,39.7255,39.6544,39.6867,148000.0
2010-05-21 14:35:00,61.43,61.46,61.35,61.37,148200.0,39.6932,39.7126,39.6415,39.6544,148200.0
2010-05-21 14:40:00,61.38,61.42,61.28,61.32,98800.0,39.6609,39.6867,39.5963,39.6221,98800.0
2010-05-21 14:45:00,61.32,61.32,61.05,61.13,287200.0,39.6221,39.6221,39.4476,39.4993,287200.0
2010-05-21 14:50:00,61.13,61.18,61.11,61.17,180100.0,39.4993,39.5316,39.4864,39.5252,180100.0
2010-05-21 14:55:00,61.16,61.26,61.11,61.24,156100.0,39.5187,39.5833,39.4864,39.5704,156100.0
2010-05-21 15:00:00,61.24,61.31,61.22,61.27,107700.0,39.5704,39.6156,39.5575,39.5898,107700.0
2010-05-21 15:05:00,61.27,61.29,61.18,61.21,167800.0,39.5898,39.6027,39.5316,39.551,167800.0
2010-05-21 15:10:00,61.21,61.21,61.08,61.11,147800.0,39.551,39.551,39.467,39.4864,147800.0
2010-05-21 15:15:00,61.11,61.12,60.98,61.07,285100.0,39.4864,39.4929,39.4024,39.4606,285100.0
2010-05-21 15:20:00,61.08,61.28,61.06,61.23,305100.0,39.467,39.5963,39.4541,39.564,305100.0
2010-05-21 15:25:00,61.23,61.32,61.18,61.26,224200.0,39.564,39.6221,39.5316,39.5833,224200.0
2010-05-21 15:30:00,61.27,61.27,61.08,61.12,262000.0,39.5898,39.5898,39.467,39.4929,262000.0
2010-05-21 15:35:00,61.13,61.18,61.03,61.1,326100.0,39.4993,39.5316,39.4347,39.48,326100.0
2010-05-21 15:40:00,61.09,61.41,61.07,61.37,391100.0,39.4735,39.6803,39.4606,39.6544,391100.0
2010-05-21 15:45:00,61.37,61.62,61.34,61.38,636400.0,39.6544,39.816,39.635,39.6609,636400.0
2010-05-21 15:50:00,61.38,61.71,61.37,61.57,1049400.0,39.6609,39.8741,39.6544,39.7836,1049400.0
2010-05-21 15:55:00,61.57,61.88,61.56,61.87,1027400.0,39.7836,39.984,39.7772,39.9775,1027400.0
2010-05-24 09:30:00,61.43,61.43,61.0,61.27,568800.0,39.6932,39.6932,39.4153,39.5898,568800.0
2010-05-24 09:35:00,61.27,61.43,61.21,61.34,310400.0,39.5898,39.6932,39.551,39.635,310400.0
2010-05-24 09:40:00,61.35,61.38,61.24,61.26,223400.0,39.6415,39.6609,39.5704,39.5833,223400.0
2010-05-24 09:45:00,61.26,61.32,61.2,61.25,333600.0,39.5833,39.6221,39.5446,39.5769,333600.0
2010-05-24 09:50:00,61.25,61.34,61.16,61.18,316300.0,39.5769,39.635,39.5187,39.5316,316300.0
2010-05-24 09:55:00,61.18,61.2,61.1,61.18,256300.0,39.5316,39.5446,39.48,39.5316,256300.0
2010-05-24 10:00:00,61.18,61.28,61.03,61.1,321700.0,39.5316,39.5963,39.4347,39.48,321700.0
2010-05-24 10:05:00,61.1,61.33,61.1,61.31,260300.0,39.48,39.6286,39.48,39.6156,260300.0
2010-05-24 10:10:00,61.31,61.38,61.26,61.37,153800.0,39.6156,39.6609,39.5833,39.6544,153800.0
2010-05-24 10:15:00,61.37,61.42,61.35,61.41,277200.0,39.6544,39.6867,39.6415,39.6803,277200.0
2010-05-24 10:20:00,61.42,61.42,61.2,61.24,242700.0,39.6867,39.6867,39.5446,39.5704,242700.0
2010-05-24 10:25:00,61.24,61.36,61.21,61.35,149600.0,39.5704,39.648,39.551,39.6415,149600.0
2010-05-24 10:30:00,61.36,61.49,61.36,61.45,196800.0,39.648,39.732,39.648,39.7061,196800.0
2010-05-24 10:35:00,61.44,61.48,61.41,61.45,225700.0,39.6996,39.7255,39.6803,39.7061,225700.0
2010-05-24 10:40:00,61.44,61.46,61.38,61.44,121600.0,39.6996,39.7126,39.6609,39.6996,121600.0
2010-05-24 10:45:00,61.44,61.49,61.39,61.45,124000.0,39.6996,39.732,39.6673,39.7061,124000.0
2010-05-24 10:50:00,61.44,61.5,61.41,61.44,156800.0,39.6996,39.7384,39.6803,39.6996,156800.0
2010-05-24 10:55:00,61.45,61.52,61.43,61.5,143600.0,39.7061,39.7513,39.6932,39.7384,143600.0
2010-05-24 11:00:00,61.5,61.54,61.46,61.54,93100.0,39.7384,39.7643,39.7126,39.7643,93100.0
2010-05-24 11:05:00,61.54,61.61,61.53,61.56,144700.0,39.7643,39.8095,39.7578,39.7772,144700.0
2010-05-24 11:10:00,61.56,61.58,61.49,61.54,128600.0,39.7772,39.7901,39.732,39.7643,128600.0
2010-05-24 11:15:00,61.53,61.59,61.5,61.58,180700.0,39.7578,39.7966,39.7384,39.7901,180700.0
2010-05-24 11:20:00,61.56,61.63,61.54,61.59,107000.0,39.7772,39.8224,39.7643,39.7966,107000.0
2010-05-24 11:25:00,61.6,61.62,61.53,61.6,110700.0,39.803,39.816,39.7578,39.803,110700.0
2010-05-24 11:30:00,61.6,61.6,61.51,61.54,73000.0,39.803,39.803,39.7449,39.7643,73000.0
2010-05-24 11:35:00,61.55,61.64,61.53,61.58,105300.0,39.7707,39.8289,39.7578,39.7901,105300.0
2010-05-24 11:40:00,61.58,61.72,61.57,61.65,108500.0,39.7901,39.8806,39.7836,39.8353,108500.0
2010-05-24 11:45:00,61.66,61.76,61.65,61.75,102400.0,39.8418,39.9064,39.8353,39.9,102400.0
2010-05-24 11:50:00,61.75,61.75,61.67,61.68,115700.0,39.9,39.9,39.8483,39.8547,115700.0
2010-05-24 11:55:00,61.68,61.78,61.66,61.77,94200.0,39.8547,39.9193,39.8418,39.9129,94200.0
2010-05-24 12:00:00,61.77,61.85,61.74,61.84,85800.0,39.9129,39.9646,39.8935,39.9581,85800.0
2010-05-24 12:05:00,61.84,61.94,61.84,61.93,150000.0,39.9581,40.0227,39.9581,40.0163,150000.0
2010-05-24 12:10:00,61.93,61.98,61.86,61.9,90900.0,40.0163,40.0486,39.971,39.9969,90900.0
2010-05-24 12:15:00,61.9,61.92,61.77,61.81,66700.0,39.9969,40.0098,39.9129,39.9387,66700.0
2010-05-24 12:20:00,61.81,61.82,61.74,61.76,84400.0,39.9387,39.9452,39.8935,39.9064,84400.0
2010-05-24 12:25:00,61.76,61.79,61.74,61.75,56900.0,39.9064,39.9258,39.8935,39.9,56900.0
2010-05-24 12:30:00,61.75,61.77,61.68,61.73,95500.0,39.9,39.9129,39.8547,39.887,95500.0
2010-05-24 12:35:00,61.72,61.73,61.65,61.67,58900.0,39.8806,39.887,39.8353,39.8483,58900.0
2010-05-24 12:40:00,61.68,61.68,61.59,61.61,84000.0,39.8547,39.8547,39.7966,39.8095,84000.0
2010-05-24 12:45:00,61.61,61.74,61.61,61.74,63700.0,39.8095,39.8935,39.8095,39.8935,63700.0
2010-05-24 12:50:00,61.74,61.88,61.73,61.83,71200.0,39.8935,39.984,39.887,39.9516,71200.0
2010-05-24 12:55:00,61.83,61.87,61.82,61.85,36900.0,39.9516,39.9775,39.9452,39.9646,36900.0
2010-05-24 13:00:00,61.86,61.92,61.77,61.77,107500.0,39.971,40.0098,39.9129,39.9129,107500.0
2010-05-24 13:05:00,61.77,61.77,61.7,61.7,90300.0,39.9129,39.9129,39.8676,39.8676,90300.0
2010-05-24 13:10:00,61.71,61.71,61.68,61.68,86900.0,39.8741,39.8741,39.8547,39.8547,86900.0
2010-05-24 13:15:00,61.68,61.7,61.65,61.69,91700.0,39.8547,39.8676,39.8353,39.8612,91700.0
2010-05-24 13:20:00,61.68,61.75,61.67,61.75,101600.0,39.8547,39.9,39.8483,39.9,101600.0
2010-05-24 13:25:00,61.75,61.85,61.74,61.76,125900.0,39.9,39.9646,39.8935,39.9064,125900.0
2010-05-24 13:30:00,61.76,61.78,61.73,61.76,84700.0,39.9064,39.9193,39.887,39.9064,84700.0
2010-05-24 13:35:00,61.76,61.8,61.73,61.79,140600.0,39.9064,39.9323,39.887,39.9258,140600.0
2010-05-24 13:40:00,61.78,61.85,61.72,61.73,77600.0,39.9193,39.9646,39.8806,39.887,77600.0
2010-05-24 13:45:00,61.74,61.76,61.64,61.67,104200.0,39.8935,39.9064,39.8289,39.8483,104200.0
2010-05-24 13:50:00,61.66,61.72,61.6,61.67,76600.0,39.8418,39.8806,39.803,39.8483,76600.0
2010-05-24 13:55:00,61.67,61.69,61.63,61.67,46300.0,39.8483,39.8612,39.8224,39.8483,46300.0
2010-05-24 14:00:00,61.67,61.69,61.58,61.59,81500.0,39.8483,39.8612,39.7901,39.7966,81500.0
2010-05-24 14:05:00,61.6,61.65,61.55,61.65,45800.0,39.803,39.8353,39.7707,39.8353,45800.0
2010-05-24 14:10:00,61.65,61.81,61.65,61.8,73500.0,39.8353,39.9387,39.8353,39.9323,73500.0
2010-05-24 14:15:00,61.8,61.8,61.76,61.78,56500.0,39.9323,39.9323,39.9064,39.9193,56500.0
2010-05-24 14:20:00,61.78,61.78,61.72,61.77,63700.0,39.9193,39.9193,39.8806,39.9129,63700.0
2010-05-24 14:25:00,61.78,61.81,61.74,61.79,72800.0,39.9193,39.9387,39.8935,39.9258,72800.0
2010-05-24 14:30:00,61.79,61.83,61.73,61.82,108800.0,39.9258,39.9516,39.887,39.9452,108800.0
2010-05-24 14:35:00,61.82,61.83,61.71,61.73,103500.0,39.9452,39.9516,39.8741,39.887,103500.0
2010-05-24 14:40:00,61.73,61.78,61.68,61.71,84300.0,39.887,39.9193,39.8547,39.8741,84300.0
2010-05-24 14:45:00,61.71,61.73,61.6,61.66,118100.0,39.8741,39.887,39.803,39.8418,118100.0
2010-05-24 14:50:00,61.67,61.75,61.65,61.75,81900.0,39.8483,39.9,39.8353,39.9,81900.0
2010-05-24 14:55:00,61.75,61.76,61.69,61.69,73600.0,39.9,39.9064,39.8612,39.8612,73600.0
2010-05-24 15:00:00,61.69,61.72,61.63,61.63,126200.0,39.8612,39.8806,39.8224,39.8224,126200.0
2010-05-24 15:05:00,61.63,61.66,61.57,61.58,109900.0,39.8224,39.8418,39.7836,39.7901,109900.0
2010-05-24 15:10:00,61.58,61.65,61.56,61.63,153700.0,39.7901,39.8353,39.7772,39.8224,153700.0
2010-05-24 15:15:00,61.63,61.67,61.59,61.59,86500.0,39.8224,39.8483,39.7966,39.7966,86500.0
2010-05-24 15:20:00,61.6,61.65,61.55,61.62,102300.0,39.803,39.8353,39.7707,39.816,102300.0
2010-05-24 15:25:00,61.61,61.62,61.56,61.58,96700.0,39.8095,39.816,39.7772,39.7901,96700.0
2010-05-24 15:30:00,61.59,61.7,61.58,61.69,110900.0,39.7966,39.8676,39.7901,39.8612,110900.0
2010-05-24 15:35:00,61.69,61.7,61.63,61.65,119500.0,39.8612,39.8676,39.8224,39.8353,119500.0
2010-05-24 15:40:00,61.65,61.91,61.65,61.86,457400.0,39.8353,40.0033,39.8353,39.971,457400.0
2010-05-24 15:45:00,61.86,61.86,61.53,61.58,360500.0,39.971,39.971,39.7578,39.7901,360500.0
2010-05-24 15:50:00,61.59,61.59,61.35,61.35,496900.0,39.7966,39.7966,39.6415,39.6415,496900.0
2010-05-24 15:55:00,61.35,61.46,61.28,61.39,1029700.0,39.6415,39.7126,39.5963,39.6673,1029700.0
2010-05-25 09:30:00,60.18,60.75,60.05,60.55,706900.0,38.8855,39.2538,38.8015,39.1246,706900.0
2010-05-25 09:35:00,60.55,60.57,60.26,60.3,424800.0,39.1246,39.1375,38.9372,38.963,424800.0
2010-05-25 09:40:00,60.3,60.55,60.17,60.52,374800.0,38.963,39.1246,38.879,39.1052,374800.0
2010-05-25 09:45:00,60.51,60.65,60.42,60.64,214600.0,39.0987,39.1892,39.0406,39.1827,214600.0
2010-05-25 09:50:00,60.64,60.65,60.45,60.52,335200.0,39.1827,39.1892,39.06,39.1052,335200.0
2010-05-25 09:55:00,60.53,60.53,60.4,60.5,303500.0,39.1116,39.1116,39.0276,39.0923,303500.0
2010-05-25 10:00:00,60.5,60.81,60.45,60.75,452100.0,39.0923,39.2926,39.06,39.2538,452100.0
2010-05-25 10:05:00,60.76,60.78,60.6,60.65,220900.0,39.2603,39.2732,39.1569,39.1892,220900.0
2010-05-25 10:10:00,60.64,60.69,60.54,60.63,290500.0,39.1827,39.215,39.1181,39.1763,290500.0
2010-05-25 10:15:00,60.63,60.78,60.63,60.67,204800.0,39.1763,39.2732,39.1763,39.2021,204800.0
2010-05-25 10:20:00,60.68,60.73,60.56,60.65,160400.0,39.2086,39.2409,39.131,39.1892,160400.0
2010-05-25 10:25:00,60.63,60.7,60.54,60.55,153400.0,39.1763,39.2215,39.1181,39.1246,153400.0
2010-05-25 10:30:00,60.56,60.64,60.52,60.56,206600.0,39.131,39.1827,39.1052,39.131,206600.0
2010-05-25 10:35:00,60.56,60.64,60.53,60.59,220000.0,39.131,39.1827,39.1116,39.1504,220000.0
2010-05-25 10:40:00,60.6,60.64,60.57,60.61,163800.0,39.1569,39.1827,39.1375,39.1633,163800.0
2010-05-25 10:45:00,60.61,60.66,60.59,60.6,189000.0,39.1633,39.1956,39.1504,39.1569,189000.0
2010-05-25 10:50:00,60.6,60.65,60.54,60.57,170300.0,39.1569,39.1892,39.1181,39.1375,170300.0
2010-05-25 10:55:00,60.57,60.62,60.54,60.59,151200.0,39.1375,39.1698,39.1181,39.1504,151200.0
2010-05-25 11:00:00,60.59,60.62,60.54,60.6,175600.0,39.1504,39.1698,39.1181,39.1569,175600.0
2010-05-25 11:05:00,60.6,60.7,60.59,60.62,324600.0,39.1569,39.2215,39.1504,39.1698,324600.0
2010-05-25 11:10:00,60.63,60.67,60.59,60.63,190900.0,39.1763,39.2021,39.1504,39.1763,190900.0
2010-05-25 11:15:00,60.62,60.64,60.53,60.56,141800.0,39.1698,39.1827,39.1116,39.131,141800.0
2010-05-25 11:20:00,60.56,60.61,60.5,60.55,158600.0,39.131,39.1633,39.0923,39.1246,158600.0
2010-05-25 11:25:00,60.55,60.71,60.54,60.65,170400.0,39.1246,39.228,39.1181,39.1892,170400.0
2010-05-25 11:30:00,60.65,60.67,60.56,60.58,82600.0,39.1892,39.2021,39.131,39.144,82600.0
2010-05-25 11:35:00,60.57,60.62,60.54,60.61,159100.0,39.1375,39.1698,39.1181,39.1633,159100.0
2010-05-25 11:40:00,60.61,60.63,60.55,60.57,175200.0,39.1633,39.1763,39.1246,39.1375,175200.0
2010-05-25 11:45:00,60.58,60.63,60.55,60.58,155800.0,39.144,39.1763,39.1246,39.144,155800.0
2010-05-25 11:50:00,60.58,60.6,60.51,60.57,189700.0,39.144,39.1569,39.0987,39.1375,189700.0
2010-05-25 11:55:00,60.57,60.71,60.57,60.7,132200.0,39.1375,39.228,39.1375,39.2215,132200.0
2010-05-25 12:00:00,60.7,60.8,60.69,60.76,140000.0,39.2215,39.2861,39.215,39.2603,140000.0
2010-05-25 12:05:00,60.77,60.77,60.62,60.62,164500.0,39.2667,39.2667,39.1698,39.1698,164500.0
2010-05-25 12:10:00,60.61,60.64,60.56,60.62,137800.0,39.1633,39.1827,39.131,39.1698,137800.0
2010-05-25 12:15:00,60.62,60.64,60.48,60.48,193500.0,39.1698,39.1827,39.0793,39.0793,193500.0
2010-05-25 12:20:00,60.49,60.55,60.44,60.53,133500.0,39.0858,39.1246,39.0535,39.1116,133500.0
2010-05-25 12:25:00,60.53,60.62,60.5,60.51,119200.0,39.1116,39.1698,39.0923,39.0987,119200.0
2010-05-25 12:30:00,60.51,60.52,60.42,60.48,112500.0,39.0987,39.1052,39.0406,39.0793,112500.0
2010-05-25 12:35:00,60.49,60.54,60.44,60.47,308000.0,39.0858,39.1181,39.0535,39.0729,308000.0
2010-05-25 12:40:00,60.47,60.47,60.3,60.34,128700.0,39.0729,39.0729,38.963,38.9889,128700.0
2010-05-25 12:45:00,60.35,60.47,60.35,60.47,75900.0,38.9953,39.0729,38.9953,39.0729,75900.0
2010-05-25 12:50:00,60.47,60.47,60.36,60.36,130900.0,39.0729,39.0729,39.0018,39.0018,130900.0
2010-05-25 12:55:00,60.37,60.49,60.37,60.48,175900.0,39.0083,39.0858,39.0083,39.0793,175900.0
2010-05-25 13:00:00,60.48,60.55,60.43,60.55,230100.0,39.0793,39.1246,39.047,39.1246,230100.0
2010-05-25 13:05:00,60.55,60.57,60.46,60.52,153400.0,39.1246,39.1375,39.0664,39.1052,153400.0
2010-05-25 13:10:00,60.52,60.54,60.44,60.51,166200.0,39.1052,39.1181,39.0535,39.0987,166200.0
2010-05-25 13:15:00,60.51,60.58,60.51,60.56,242500.0,39.0987,39.144,39.0987,39.131,242500.0
2010-05-25 13:20:00,60.56,60.62,60.5,60.6,225000.0,39.131,39.1698,39.0923,39.1569,225000.0
2010-05-25 13:25:00,60.6,60.68,60.59,60.64,106900.0,39.1569,39.2086,39.1504,39.1827,106900.0
2010-05-25 13:30:00,60.64,60.68,60.5,60.53,121500.0,39.1827,39.2086,39.0923,39.1116,121500.0
2010-05-25 13:35:00,60.54,60.6,60.51,60.55,89400.0,39.1181,39.1569,39.0987,39.1246,89400.0
2010-05-25 13:40:00,60.55,60.56,60.47,60.56,112100.0,39.1246,39.131,39.0729,39.131,112100.0
2010-05-25 13:45:00,60.56,60.6,60.51,60.55,134300.0,39.131,39.1569,39.0987,39.1246,134300.0
2010-05-25 13:50:00,60.55,60.69,60.51,60.61,153000.0,39.1246,39.215,39.0987,39.1633,153000.0
2010-05-25 13:55:00,60.61,60.65,60.54,60.61,113000.0,39.1633,39.1892,39.1181,39.1633,113000.0
2010-05-25 14:00:00,60.61,60.65,60.52,60.65,101800.0,39.1633,39.1892,39.1052,39.1892,101800.0
2010-05-25 14:05:00,60.65,60.7,60.54,60.58,198800.0,39.1892,39.2215,39.1181,39.144,198800.0
2010-05-25 14:10:00,60.58,60.68,60.58,60.66,101300.0,39.144,39.2086,39.144,39.1956,101300.0
2010-05-25 14:15:00,60.65,60.68,60.59,60.67,146000.0,39.1892,39.2086,39.1504,39.2021,146000.0
2010-05-25 14:20:00,60.67,60.71,60.56,60.62,184200.0,39.2021,39.228,39.131,39.1698,184200.0
2010-05-25 14:25:00,60.62,60.72,60.61,60.64,132600.0,39.1698,39.2344,39.1633,39.1827,132600.0
2010-05-25 14:30:00,60.65,60.7,60.58,60.59,181800.0,39.1892,39.2215,39.144,39.1504,181800.0
2010-05-25 14:35:00,60.59,60.7,60.57,60.61,124800.0,39.1504,39.2215,39.1375,39.1633,124800.0
2010-05-25 14:40:00,60.61,60.76,60.58,60.72,141600.0,39.1633,39.2603,39.144,39.2344,141600.0
2010-05-25 14:45:00,60.72,60.87,60.68,60.84,186400.0,39.2344,39.3313,39.2086,39.312,186400.0
2010-05-25 14:50:00,60.84,60.84,60.74,60.76,222900.0,39.312,39.312,39.2473,39.2603,222900.0
2010-05-25 14:55:00,60.76,60.76,60.65,60.69,197600.0,39.2603,39.2603,39.1892,39.215,197600.0
2010-05-25 15:00:00,60.68,60.8,60.67,60.75,181000.0,39.2086,39.2861,39.2021,39.2538,181000.0
2010-05-25 15:05:00,60.75,60.86,60.75,60.83,254900.0,39.2538,39.3249,39.2538,39.3055,254900.0
2010-05-25 15:10:00,60.83,60.88,60.64,60.65,259900.0,39.3055,39.3378,39.1827,39.1892,259900.0
2010-05-25 15:15:00,60.66,60.77,60.64,60.75,207300.0,39.1956,39.2667,39.1827,39.2538,207300.0
2010-05-25 15:20:00,60.76,60.99,60.76,60.96,321000.0,39.2603,39.4089,39.2603,39.3895,321000.0
2010-05-25 15:25:00,60.96,60.98,60.84,60.89,168900.0,39.3895,39.4024,39.312,39.3443,168900.0
2010-05-25 15:30:00,60.89,61.0,60.87,60.9,251100.0,39.3443,39.4153,39.3313,39.3507,251100.0
2010-05-25 15:35:00,60.9,60.95,60.79,60.81,265300.0,39.3507,39.383,39.2796,39.2926,265300.0
2010-05-25 15:40:00,60.81,60.95,60.81,60.9,260800.0,39.2926,39.383,39.2926,39.3507,260800.0
2010-05-25 15:45:00,60.89,61.05,60.87,61.04,480800.0,39.3443,39.4476,39.3313,39.4412,480800.0
2010-05-25 15:50:00,61.04,61.05,60.85,60.97,417000.0,39.4412,39.4476,39.3184,39.396,417000.0
2010-05-25 15:55:00,60.98,61.12,60.82,61.1,1172200.0,39.4024,39.4929,39.299,39.48,1172200.0
2010-05-26 09:30:00,60.87,61.05,60.65,60.83,662000.0,39.3313,39.4476,39.1892,39.3055,662000.0
2010-05-26 09:35:00,60.83,61.0,60.78,60.94,408800.0,39.3055,39.4153,39.2732,39.3766,408800.0
2010-05-26 09:40:00,60.95,60.96,60.78,60.82,213900.0,39.383,39.3895,39.2732,39.299,213900.0
2010-05-26 09:45:00,60.83,60.85,60.67,60.7,321200.0,39.3055,39.3184,39.2021,39.2215,321200.0
2010-05-26 09:50:00,60.71,60.93,60.7,60.92,249100.0,39.228,39.3701,39.2215,39.3636,249100.0
2010-05-26 09:55:00,60.93,61.04,60.89,61.0,251900.0,39.3701,39.4412,39.3443,39.4153,251900.0
2010-05-26 10:00:00,61.01,61.05,60.91,60.95,223000.0,39.4218,39.4476,39.3572,39.383,223000.0
2010-05-26 10:05:00,60.95,61.07,60.91,61.04,244100.0,39.383,39.4606,39.3572,39.4412,244100.0
2010-05-26 10:10:00,61.03,61.1,60.98,61.1,143000.0,39.4347,39.48,39.4024,39.48,143000.0
2010-05-26 10:15:00,61.09,61.2,61.08,61.14,191300.0,39.4735,39.5446,39.467,39.5058,191300.0
2010-05-26 10:20:00,61.14,61.16,61.1,61.14,167500.0,39.5058,39.5187,39.48,39.5058,167500.0
2010-05-26 10:25:00,61.14,61.14,61.08,61.08,167600.0,39.5058,39.5058,39.467,39.467,167600.0
2010-05-26 10:30:00,61.08,61.09,61.01,61.08,183100.0,39.467,39.4735,39.4218,39.467,183100.0
2010-05-26 10:35:00,61.08,61.21,61.05,61.16,165500.0,39.467,39.551,39.4476,39.5187,165500.0
2010-05-26 10:40:00,61.16,61.2,61.05,61.07,228600.0,39.5187,39.5446,39.4476,39.4606,228600.0
2010-05-26 10:45:00,61.07,61.07,60.96,60.96,161500.0,39.4606,39.4606,39.3895,39.3895,161500.0
2010-05-26 10:50:00,60.96,61.02,60.91,60.92,132600.0,39.3895,39.4283,39.3572,39.3636,132600.0
2010-05-26 10:55:00,60.92,60.96,60.86,60.9,145900.0,39.3636,39.3895,39.3249,39.3507,145900.0
2010-05-26 11:00:00,60.9,60.9,60.78,60.8,202300.0,39.3507,39.3507,39.2732,39.2861,202300.0
2010-05-26 11:05:00,60.8,60.94,60.79,60.94,197100.0,39.2861,39.3766,39.2796,39.3766,197100.0
2010-05-26 11:10:00,60.94,61.04,60.94,61.0,115100.0,39.3766,39.4412,39.3766,39.4153,115100.0
2010-05-26 11:15:00,61.0,61.0,60.91,60.96,125000.0,39.4153,39.4153,39.3572,39.3895,125000.0
2010-05-26 11:20:00,60.97,61.06,60.92,60.92,141100.0,39.396,39.4541,39.3636,39.3636,141100.0
2010-05-26 11:25:00,60.92,60.96,60.78,60.78,184400.0,39.3636,39.3895,39.2732,39.2732,184400.0
2010-05-26 11:30:00,60.78,60.84,60.76,60.84,113900.0,39.2732,39.312,39.2603,39.312,113900.0
2010-05-26 11:35:00,60.84,60.86,60.79,60.81,143500.0,39.312,39.3249,39.2796,39.2926,143500.0
2010-05-26 11:40:00,60.81,60.85,60.76,60.76,112500.0,39.2926,39.3184,39.2603,39.2603,112500.0
2010-05-26 11:45:00,60.76,60.79,60.63,60.75,193100.0,39.2603,39.2796,39.1763,39.2538,193100.0
2010-05-26 11:50:00,60.74,60.81,60.72,60.79,114900.0,39.2473,39.2926,39.2344,39.2796,114900.0
2010-05-26 11:55:00,60.79,60.87,60.79,60.81,81600.0,39.2796,39.3313,39.2796,39.2926,81600.0
2010-05-26 12:00:00,60.82,60.87,60.8,60.87,72500.0,39.299,39.3313,39.2861,39.3313,72500.0
2010-05-26 12:05:00,60.87,60.95,60.86,60.95,82000.0,39.3313,39.383,39.3249,39.383,82000.0
2010-05-26 12:10:00,60.95,60.98,60.92,60.94,66200.0,39.383,39.4024,39.3636,39.3766,66200.0
2010-05-26 12:15:00,60.94,61.0,60.9,60.98,107700.0,39.3766,39.4153,39.3507,39.4024,107700.0
2010-05-26 12:20:00,60.98,61.02,60.96,60.97,101400.0,39.4024,39.4283,39.3895,39.396,101400.0
2010-05-26 12:25:00,60.97,60.98,60.87,60.89,79400.0,39.396,39.4024,39.3313,39.3443,79400.0
2010-05-26 12:30:00,60.89,60.91,60.85,60.9,81100.0,39.3443,39.3572,39.3184,39.3507,81100.0
2010-05-26 12:35:00,60.9,60.95,60.9,60.94,93900.0,39.3507,39.383,39.3507,39.3766,93900.0
2010-05-26 12:40:00,60.94,60.94,60.78,60.82,98000.0,39.3766,39.3766,39.2732,39.299,98000.0
2010-05-26 12:45:00,60.82,60.93,60.82,60.88,75300.0,39.299,39.3701,39.299,39.3378,75300.0
2010-05-26 12:50:00,60.87,60.97,60.86,60.96,80800.0,39.3313,39.396,39.3249,39.3895,80800.0
2010-05-26 12:55:00,60.97,60.98,60.92,60.98,58900.0,39.396,39.4024,39.3636,39.4024,58900.0
2010-05-26 13:00:00,60.98,61.03,60.98,61.03,78300.0,39.4024,39.4347,39.4024,39.4347,78300.0
2010-05-26 13:05:00,61.02,61.04,61.0,61.02,92500.0,39.4283,39.4412,39.4153,39.4283,92500.0
2010-05-26 13:10:00,61.02,61.02,60.91,60.92,69500.0,39.4283,39.4283,39.3572,39.3636,69500.0
2010-05-26 13:15:00,60.92,60.97,60.92,60.92,77100.0,39.3636,39.396,39.3636,39.3636,77100.0
2010-05-26 13:20:00,60.93,61.0,60.93,60.99,61100.0,39.3701,39.4153,39.3701,39.4089,61100.0
2010-05-26 13:25:00,60.99,60.99,60.93,60.94,88100.0,39.4089,39.4089,39.3701,39.3766,88100.0
2010-05-26 13:30:00,60.95,61.0,60.92,60.99,42500.0,39.383,39.4153,39.3636,39.4089,42500.0
2010-05-26 13:35:00,61.0,61.11,61.0,61.1,90200.0,39.4153,39.4864,39.4153,39.48,90200.0
2010-05-26 13:40:00,61.09,61.14,61.08,61.12,89500.0,39.4735,39.5058,39.467,39.4929,89500.0
2010-05-26 13:45:00,61.12,61.12,61.03,61.07,78500.0,39.4929,39.4929,39.4347,39.4606,78500.0
2010-05-26 13:50:00,61.08,61.08,61.01,61.01,63200.0,39.467,39.467,39.4218,39.4218,63200.0
2010-05-26 13:55:00,61.01,61.06,60.98,60.99,74800.0,39.4218,39.4541,39.4024,39.4089,74800.0
2010-05-26 14:00:00,60.99,61.02,60.97,60.97,65400.0,39.4089,39.4283,39.396,39.396,65400.0
2010-05-26 14:05:00,60.98,61.03,60.97,61.0,67100.0,39.4024,39.4347,39.396,39.4153,67100.0
2010-05-26 14:10:00,61.0,61.01,60.93,60.94,79100.0,39.4153,39.4218,39.3701,39.3766,79100.0
2010-05-26 14:15:00,60.94,61.01,60.92,60.99,66200.0,39.3766,39.4218,39.3636,39.4089,66200.0
2010-05-26 14:20:00,61.0,61.03,60.88,60.88,166900.0,39.4153,39.4347,39.3378,39.3378,166900.0
2010-05-26 14:25:00,60.89,60.92,60.83,60.91,98400.0,39.3443,39.3636,39.3055,39.3572,98400.0
2010-05-26 14:30:00,60.9,60.92,60.7,60.72,243700.0,39.3507,39.3636,39.2215,39.2344,243700.0
2010-05-26 14:35:00,60.71,60.79,60.67,60.76,202700.0,39.228,39.2796,39.2021,39.2603,202700.0
2010-05-26 14:40:00,60.76,60.84,60.69,60.75,174900.0,39.2603,39.312,39.215,39.2538,174900.0
2010-05-26 14:45:00,60.75,60.79,60.67,60.75,121600.0,39.2538,39.2796,39.2021,39.2538,121600.0
2010-05-26 14:50:00,60.75,60.76,60.69,60.74,166800.0,39.2538,39.2603,39.215,39.2473,166800.0
2010-05-26 14:55:00,60.74,60.85,60.74,60.82,137400.0,39.2473,39.3184,39.2473,39.299,137400.0
2010-05-26 15:00:00,60.82,60.95,60.8,60.83,238700.0,39.299,39.383,39.2861,39.3055,238700.0
2010-05-26 15:05:00,60.83,60.86,60.76,60.78,153300.0,39.3055,39.3249,39.2603,39.2732,153300.0
2010-05-26 15:10:00,60.78,60.86,60.72,60.73,298100.0,39.2732,39.3249,39.2344,39.2409,298100.0
2010-05-26 15:15:00,60.73,60.73,60.6,60.67,294600.0,39.2409,39.2409,39.1569,39.2021,294600.0
2010-05-26 15:20:00,60.67,60.71,60.6,60.61,257800.0,39.2021,39.228,39.1569,39.1633,257800.0
2010-05-26 15:25:00,60.61,60.65,60.42,60.47,705400.0,39.1633,39.1892,39.0406,39.0729,705400.0
2010-05-26 15:30:00,60.46,60.58,60.4,60.41,378300.0,39.0664,39.144,39.0276,39.0341,378300.0
2010-05-26 15:35:00,60.42,60.61,60.33,60.6,479900.0,39.0406,39.1633,38.9824,39.1569,479900.0
2010-05-26 15:40:00,60.6,60.74,60.6,60.66,419300.0,39.1569,39.2473,39.1569,39.1956,419300.0
2010-05-26 15:45:00,60.65,60.65,60.45,60.5,472900.0,39.1892,39.1892,39.06,39.0923,472900.0
2010-05-26 15:50:00,60.5,60.59,60.47,60.55,568700.0,39.0923,39.1504,39.0729,39.1246,568700.0
2010-05-26 15:55:00,60.54,60.57,60.42,60.43,1258500.0,39.1181,39.1375,39.0406,39.047,1258500.0
2010-05-27 09:30:00,60.88,61.17,60.76,60.94,534000.0,39.3378,39.5252,39.2603,39.3766,534000.0
2010-05-27 09:35:00,60.95,61.05,60.79,60.85,245400.0,39.383,39.4476,39.2796,39.3184,245400.0
2010-05-27 09:40:00,60.85,61.11,60.85,61.1,182000.0,39.3184,39.4864,39.3184,39.48,182000.0
2010-05-27 09:45:00,61.1,61.16,60.86,60.86,189600.0,39.48,39.5187,39.3249,39.3249,189600.0
2010-05-27 09:50:00,60.85,60.89,60.77,60.79,168400.0,39.3184,39.3443,39.2667,39.2796,168400.0
2010-05-27 09:55:00,60.79,60.84,60.65,60.76,153300.0,39.2796,39.312,39.1892,39.2603,153300.0
2010-05-27 10:00:00,60.76,60.78,60.62,60.76,144800.0,39.2603,39.2732,39.1698,39.2603,144800.0
2010-05-27 10:05:00,60.76,60.83,60.76,60.79,162000.0,39.2603,39.3055,39.2603,39.2796,162000.0
2010-05-27 10:10:00,60.79,60.95,60.78,60.88,161300.0,39.2796,39.383,39.2732,39.3378,161300.0
2010-05-27 10:15:00,60.87,60.9,60.79,60.89,143500.0,39.3313,39.3507,39.2796,39.3443,143500.0
2010-05-27 10:20:00,60.89,60.92,60.83,60.88,94800.0,39.3443,39.3636,39.3055,39.3378,94800.0
2010-05-27 10:25:00,60.9,61.02,60.88,61.02,194400.0,39.3507,39.4283,39.3378,39.4283,194400.0
2010-05-27 10:30:00,61.02,61.08,60.98,61.04,125400.0,39.4283,39.467,39.4024,39.4412,125400.0
2010-05-27 10:35:00,61.03,61.04,60.93,60.96,112000.0,39.4347,39.4412,39.3701,39.3895,112000.0
2010-05-27 10:40:00,60.97,61.06,60.94,61.05,83300.0,39.396,39.4541,39.3766,39.4476,83300.0
2010-05-27 10:45:00,61.05,61.05,60.99,61.03,88500.0,39.4476,39.4476,39.4089,39.4347,88500.0
2010-05-27 10:50:00,61.04,61.13,61.03,61.1,131900.0,39.4412,39.4993,39.4347,39.48,131900.0
2010-05-27 10:55:00,61.1,61.1,60.99,61.0,86400.0,39.48,39.48,39.4089,39.4153,86400.0
2010-05-27 11:00:00,61.0,61.02,60.92,60.99,114300.0,39.4153,39.4283,39.3636,39.4089,114300.0
2010-05-27 11:05:00,60.99,60.99,60.93,60.93,104700.0,39.4089,39.4089,39.3701,39.3701,104700.0
2010-05-27 11:10:00,60.93,60.94,60.77,60.81,161500.0,39.3701,39.3766,39.2667,39.2926,161500.0
2010-05-27 11:15:00,60.81,60.85,60.69,60.74,229600.0,39.2926,39.3184,39.215,39.2473,229600.0
2010-05-27 11:20:00,60.74,60.86,60.74,60.85,136200.0,39.2473,39.3249,39.2473,39.3184,136200.0
2010-05-27 11:25:00,60.84,60.97,60.82,60.95,156400.0,39.312,39.396,39.299,39.383,156400.0
2010-05-27 11:30:00,60.94,60.96,60.84,60.92,135600.0,39.3766,39.3895,39.312,39.3636,135600.0
2010-05-27 11:35:00,60.92,60.92,60.76,60.76,112400.0,39.3636,39.3636,39.2603,39.2603,112400.0
2010-05-27 11:40:00,60.76,60.84,60.72,60.78,110000.0,39.2603,39.312,39.2344,39.2732,110000.0
2010-05-27 11:45:00,60.79,60.84,60.79,60.84,50700.0,39.2796,39.312,39.2796,39.312,50700.0
2010-05-27 11:50:00,60.84,60.92,60.82,60.9,82800.0,39.312,39.3636,39.299,39.3507,82800.0
2010-05-27 11:55:00,60.9,60.95,60.85,60.91,91200.0,39.3507,39.383,39.3184,39.3572,91200.0
2010-05-27 12:00:00,60.91,60.95,60.85,60.95,109800.0,39.3572,39.383,39.3184,39.383,109800.0
2010-05-27 12:05:00,60.95,60.95,60.87,60.89,85000.0,39.383,39.383,39.3313,39.3443,85000.0
2010-05-27 12:10:00,60.89,60.92,60.78,60.83,115600.0,39.3443,39.3636,39.2732,39.3055,115600.0
2010-05-27 12:15:00,60.83,60.86,60.81,60.85,79600.0,39.3055,39.3249,39.2926,39.3184,79600.0
2010-05-27 12:20:00,60.85,60.86,60.77,60.78,114500.0,39.3184,39.3249,39.2667,39.2732,114500.0
2010-05-27 12:25:00,60.78,60.83,60.76,60.78,127800.0,39.2732,39.3055,39.2603,39.2732,127800.0
2010-05-27 12:30:00,60.77,60.79,60.71,60.73,111000.0,39.2667,39.2796,39.228,39.2409,111000.0
2010-05-27 12:35:00,60.73,60.77,60.73,60.73,85800.0,39.2409,39.2667,39.2409,39.2409,85800.0
2010-05-27 12:40:00,60.72,60.77,60.71,60.76,74200.0,39.2344,39.2667,39.228,39.2603,74200.0
2010-05-27 12:45:00,60.76,60.81,60.76,60.77,57600.0,39.2603,39.2926,39.2603,39.2667,57600.0
2010-05-27 12:50:00,60.78,60.81,60.74,60.75,99200.0,39.2732,39.2926,39.2473,39.2538,99200.0
2010-05-27 12:55:00,60.75,60.81,60.75,60.76,90900.0,39.2538,39.2926,39.2538,39.2603,90900.0
2010-05-27 13:00:00,60.77,60.77,60.71,60.75,155600.0,39.2667,39.2667,39.228,39.2538,155600.0
2010-05-27 13:05:00,60.75,60.76,60.65,60.68,143100.0,39.2538,39.2603,39.1892,39.2086,143100.0
2010-05-27 13:10:00,60.67,60.79,60.66,60.75,146000.0,39.2021,39.2796,39.1956,39.2538,146000.0
2010-05-27 13:15:00,60.75,60.8,60.65,60.67,206900.0,39.2538,39.2861,39.1892,39.2021,206900.0
2010-05-27 13:20:00,60.67,60.74,60.67,60.68,200600.0,39.2021,39.2473,39.2021,39.2086,200600.0
2010-05-27 13:25:00,60.68,60.72,60.67,60.69,114500.0,39.2086,39.2344,39.2021,39.215,114500.0
2010-05-27 13:30:00,60.69,60.75,60.68,60.74,59000.0,39.215,39.2538,39.2086,39.2473,59000.0
2010-05-27 13:35:00,60.74,60.8,60.72,60.74,180200.0,39.2473,39.2861,39.2344,39.2473,180200.0
2010-05-27 13:40:00,60.73,60.77,60.67,60.73,136700.0,39.2409,39.2667,39.2021,39.2409,136700.0
2010-05-27 13:45:00,60.72,60.79,60.71,60.79,105900.0,39.2344,39.2796,39.228,39.2796,105900.0
2010-05-27 13:50:00,60.79,60.81,60.73,60.77,222200.0,39.2796,39.2926,39.2409,39.2667,222200.0
2010-05-27 13:55:00,60.76,60.79,60.73,60.74,113700.0,39.2603,39.2796,39.2409,39.2473,113700.0
2010-05-27 14:00:00,60.74,60.78,60.74,60.78,71800.0,39.2473,39.2732,39.2473,39.2732,71800.0
2010-05-27 14:05:00,60.78,60.87,60.76,60.78,291700.0,39.2732,39.3313,39.2603,39.2732,291700.0
2010-05-27 14:10:00,60.79,60.83,60.75,60.75,242300.0,39.2796,39.3055,39.2538,39.2538,242300.0
2010-05-27 14:15:00,60.75,60.82,60.72,60.8,160900.0,39.2538,39.299,39.2344,39.2861,160900.0
2010-05-27 14:20:00,60.8,60.86,60.77,60.8,194100.0,39.2861,39.3249,39.2667,39.2861,194100.0
2010-05-27 14:25:00,60.81,60.81,60.76,60.79,80100.0,39.2926,39.2926,39.2603,39.2796,80100.0
2010-05-27 14:30:00,60.79,60.82,60.73,60.77,105400.0,39.2796,39.299,39.2409,39.2667,105400.0
2010-05-27 14:35:00,60.76,60.85,60.76,60.78,140600.0,39.2603,39.3184,39.2603,39.2732,140600.0
2010-05-27 14:40:00,60.78,60.78,60.71,60.72,128900.0,39.2732,39.2732,39.228,39.2344,128900.0
2010-05-27 14:45:00,60.72,60.76,60.67,60.73,149300.0,39.2344,39.2603,39.2021,39.2409,149300.0
2010-05-27 14:50:00,60.74,60.78,60.67,60.69,85500.0,39.2473,39.2732,39.2021,39.215,85500.0
2010-05-27 14:55:00,60.7,60.79,60.69,60.72,105200.0,39.2215,39.2796,39.215,39.2344,105200.0
2010-05-27 15:00:00,60.73,60.74,60.62,60.65,353000.0,39.2409,39.2473,39.1698,39.1892,353000.0
2010-05-27 15:05:00,60.65,60.72,60.64,60.69,130800.0,39.1892,39.2344,39.1827,39.215,130800.0
2010-05-27 15:10:00,60.69,60.73,60.67,60.73,167300.0,39.215,39.2409,39.2021,39.2409,167300.0
2010-05-27 15:15:00,60.73,60.79,60.7,60.7,222800.0,39.2409,39.2796,39.2215,39.2215,222800.0
2010-05-27 15:20:00,60.69,60.7,60.62,60.67,132900.0,39.215,39.2215,39.1698,39.2021,132900.0
2010-05-27 15:25:00,60.67,60.69,60.61,60.68,169100.0,39.2021,39.215,39.1633,39.2086,169100.0
2010-05-27 15:30:00,60.68,60.74,60.65,60.73,208700.0,39.2086,39.2473,39.1892,39.2409,208700.0
2010-05-27 15:35:00,60.73,60.84,60.73,60.8,194100.0,39.2409,39.312,39.2409,39.2861,194100.0
2010-05-27 15:40:00,60.79,60.82,60.76,60.8,320000.0,39.2796,39.299,39.2603,39.2861,320000.0
2010-05-27 15:45:00,60.8,60.83,60.76,60.78,319900.0,39.2861,39.3055,39.2603,39.2732,319900.0
2010-05-27 15:50:00,60.78,60.84,60.75,60.82,758000.0,39.2732,39.312,39.2538,39.299,758000.0
2010-05-27 15:55:00,60.82,60.98,60.76,60.97,1548600.0,39.299,39.4024,39.2603,39.396,1548600.0
2010-05-28 09:30:00,60.95,61.46,60.85,61.43,599500.0,39.383,39.7126,39.3184,39.6932,599500.0
2010-05-28 09:35:00,61.43,61.65,61.42,61.54,364500.0,39.6932,39.8353,39.6867,39.7643,364500.0
2010-05-28 09:40:00,61.54,61.59,61.38,61.44,137200.0,39.7643,39.7966,39.6609,39.6996,137200.0
2010-05-28 09:45:00,61.45,61.6,61.4,61.56,183800.0,39.7061,39.803,39.6738,39.7772,183800.0
2010-05-28 09:50:00,61.56,61.68,61.52,61.59,196600.0,39.7772,39.8547,39.7513,39.7966,196600.0
2010-05-28 09:55:00,61.61,61.67,61.42,61.53,225200.0,39.8095,39.8483,39.6867,39.7578,225200.0
2010-05-28 10:00:00,61.53,61.53,61.4,61.46,132900.0,39.7578,39.7578,39.6738,39.7126,132900.0
2010-05-28 10:05:00,61.45,61.57,61.45,61.49,136400.0,39.7061,39.7836,39.7061,39.732,136400.0
2010-05-28 10:10:00,61.49,61.51,61.42,61.45,86800.0,39.732,39.7449,39.6867,39.7061,86800.0
2010-05-28 10:15:00,61.44,61.49,61.39,61.4,90000.0,39.6996,39.732,39.6673,39.6738,90000.0
2010-05-28 10:20:00,61.39,61.41,61.26,61.27,123300.0,39.6673,39.6803,39.5833,39.5898,123300.0
2010-05-28 10:25:00,61.27,61.34,61.23,61.26,218200.0,39.5898,39.635,39.564,39.5833,218200.0
2010-05-28 10:30:00,61.26,61.45,61.24,61.45,154700.0,39.5833,39.7061,39.5704,39.7061,154700.0
2010-05-28 10:35:00,61.44,61.49,61.42,61.44,173700.0,39.6996,39.732,39.6867,39.6996,173700.0
2010-05-28 10:40:00,61.44,61.48,61.4,61.43,185800.0,39.6996,39.7255,39.6738,39.6932,185800.0
2010-05-28 10:45:00,61.43,61.47,61.36,61.4,143300.0,39.6932,39.719,39.648,39.6738,143300.0
2010-05-28 10:50:00,61.4,61.48,61.4,61.46,141000.0,39.6738,39.7255,39.6738,39.7126,141000.0
2010-05-28 10:55:00,61.47,61.55,61.45,61.52,151000.0,39.719,39.7707,39.7061,39.7513,151000.0
2010-05-28 11:00:00,61.52,61.53,61.45,61.48,95300.0,39.7513,39.7578,39.7061,39.7255,95300.0
2010-05-28 11:05:00,61.47,61.55,61.44,61.52,141400.0,39.719,39.7707,39.6996,39.7513,141400.0
2010-05-28 11:10:00,61.52,61.55,61.42,61.47,99400.0,39.7513,39.7707,39.6867,39.719,99400.0
2010-05-28 11:15:00,61.48,61.52,61.4,61.49,114200.0,39.7255,39.7513,39.6738,39.732,114200.0
2010-05-28 11:20:00,61.48,61.52,61.46,61.49,101000.0,39.7255,39.7513,39.7126,39.732,101000.0
2010-05-28 11:25:00,61.49,61.53,61.48,61.51,80700.0,39.732,39.7578,39.7255,39.7449,80700.0
2010-05-28 11:30:00,61.5,61.52,61.44,61.45,46800.0,39.7384,39.7513,39.6996,39.7061,46800.0
2010-05-28 11:35:00,61.45,61.54,61.45,61.52,49500.0,39.7061,39.7643,39.7061,39.7513,49500.0
2010-05-28 11:40:00,61.51,61.54,61.48,61.54,60300.0,39.7449,39.7643,39.7255,39.7643,60300.0
2010-05-28 11:45:00,61.53,61.6,61.52,61.57,72500.0,39.7578,39.803,39.7513,39.7836,72500.0
2010-05-28 11:50:00,61.57,61.59,61.53,61.59,63800.0,39.7836,39.7966,39.7578,39.7966,63800.0
2010-05-28 11:55:00,61.58,61.59,61.54,61.55,68100.0,39.7901,39.7966,39.7643,39.7707,68100.0
2010-05-28 12:00:00,61.55,61.59,61.5,61.5,81800.0,39.7707,39.7966,39.7384,39.7384,81800.0
2010-05-28 12:05:00,61.51,61.58,61.49,61.58,45500.0,39.7449,39.7901,39.732,39.7901,45500.0
2010-05-28 12:10:00,61.57,61.59,61.51,61.51,88800.0,39.7836,39.7966,39.7449,39.7449,88800.0
2010-05-28 12:15:00,61.51,61.51,61.44,61.49,76600.0,39.7449,39.7449,39.6996,39.732,76600.0
2010-05-28 12:20:00,61.49,61.54,61.46,61.48,80600.0,39.732,39.7643,39.7126,39.7255,80600.0
2010-05-28 12:25:00,61.47,61.52,61.47,61.52,54800.0,39.719,39.7513,39.719,39.7513,54800.0
2010-05-28 12:30:00,61.53,61.54,61.47,61.47,62300.0,39.7578,39.7643,39.719,39.719,62300.0
2010-05-28 12:35:00,61.47,61.49,61.13,61.16,337400.0,39.719,39.732,39.4993,39.5187,337400.0
2010-05-28 12:40:00,61.16,61.32,61.1,61.14,262500.0,39.5187,39.6221,39.48,39.5058,262500.0
2010-05-28 12:45:00,61.13,61.17,60.99,61.17,252900.0,39.4993,39.5252,39.4089,39.5252,252900.0
2010-05-28 12:50:00,61.16,61.25,61.16,61.25,115000.0,39.5187,39.5769,39.5187,39.5769,115000.0
2010-05-28 12:55:00,61.24,61.31,61.22,61.28,142800.0,39.5704,39.6156,39.5575,39.5963,142800.0
2010-05-28 13:00:00,61.28,61.4,61.28,61.37,100500.0,39.5963,39.6738,39.5963,39.6544,100500.0
2010-05-28 13:05:00,61.37,61.42,61.33,61.36,114300.0,39.6544,39.6867,39.6286,39.648,114300.0
2010-05-28 13:10:00,61.35,61.48,61.35,61.42,113400.0,39.6415,39.7255,39.6415,39.6867,113400.0
2010-05-28 13:15:00,61.41,61.48,61.36,61.48,56000.0,39.6803,39.7255,39.648,39.7255,56000.0
2010-05-28 13:20:00,61.47,61.48,61.43,61.47,36200.0,39.719,39.7255,39.6932,39.719,36200.0
2010-05-28 13:25:00,61.47,61.55,61.47,61.54,147700.0,39.719,39.7707,39.719,39.7643,147700.0
2010-05-28 13:30:00,61.54,61.56,61.48,61.51,111700.0,39.7643,39.7772,39.7255,39.7449,111700.0
2010-05-28 13:35:00,61.51,61.55,61.48,61.55,85600.0,39.7449,39.7707,39.7255,39.7707,85600.0
2010-05-28 13:40:00,61.55,61.57,61.52,61.55,91500.0,39.7707,39.7836,39.7513,39.7707,91500.0
2010-05-28 13:45:00,61.55,61.56,61.39,61.42,101400.0,39.7707,39.7772,39.6673,39.6867,101400.0
2010-05-28 13:50:00,61.43,61.5,61.41,61.48,51500.0,39.6932,39.7384,39.6803,39.7255,51500.0
2010-05-28 13:55:00,61.47,61.47,61.36,61.39,63800.0,39.719,39.719,39.648,39.6673,63800.0
2010-05-28 14:00:00,61.38,61.44,61.33,61.44,138800.0,39.6609,39.6996,39.6286,39.6996,138800.0
2010-05-28 14:05:00,61.43,61.44,61.29,61.4,150800.0,39.6932,39.6996,39.6027,39.6738,150800.0
2010-05-28 14:10:00,61.4,61.48,61.35,61.37,95800.0,39.6738,39.7255,39.6415,39.6544,95800.0
2010-05-28 14:15:00,61.37,61.45,61.35,61.41,86700.0,39.6544,39.7061,39.6415,39.6803,86700.0
2010-05-28 14:20:00,61.4,61.41,61.33,61.38,71400.0,39.6738,39.6803,39.6286,39.6609,71400.0
2010-05-28 14:25:00,61.38,61.46,61.38,61.45,57200.0,39.6609,39.7126,39.6609,39.7061,57200.0
2010-05-28 14:30:00,61.44,61.44,61.38,61.38,81900.0,39.6996,39.6996,39.6609,39.6609,81900.0
2010-05-28 14:35:00,61.38,61.46,61.37,61.4,135300.0,39.6609,39.7126,39.6544,39.6738,135300.0
2010-05-28 14:40:00,61.4,61.44,61.39,61.44,70900.0,39.6738,39.6996,39.6673,39.6996,70900.0
2010-05-28 14:45:00,61.43,61.59,61.4,61.57,152500.0,39.6932,39.7966,39.6738,39.7836,152500.0
2010-05-28 14:50:00,61.57,61.63,61.53,61.57,104700.0,39.7836,39.8224,39.7578,39.7836,104700.0
2010-05-28 14:55:00,61.57,61.57,61.48,61.53,59000.0,39.7836,39.7836,39.7255,39.7578,59000.0
2010-05-28 15:00:00,61.52,61.54,61.46,61.48,63400.0,39.7513,39.7643,39.7126,39.7255,63400.0
2010-05-28 15:05:00,61.48,61.55,61.47,61.52,64300.0,39.7255,39.7707,39.719,39.7513,64300.0
2010-05-28 15:10:00,61.52,61.57,61.48,61.49,94200.0,39.7513,39.7836,39.7255,39.732,94200.0
2010-05-28 15:15:00,61.49,61.57,61.46,61.54,197700.0,39.732,39.7836,39.7126,39.7643,197700.0
2010-05-28 15:20:00,61.53,61.61,61.53,61.56,168700.0,39.7578,39.8095,39.7578,39.7772,168700.0
2010-05-28 15:25:00,61.55,61.63,61.54,61.57,128200.0,39.7707,39.8224,39.7643,39.7836,128200.0
2010-05-28 15:30:00,61.57,61.63,61.57,61.59,171500.0,39.7836,39.8224,39.7836,39.7966,171500.0
2010-05-28 15:35:00,61.59,61.6,61.54,61.54,144200.0,39.7966,39.803,39.7643,39.7643,144200.0
2010-05-28 15:40:00,61.54,61.6,61.52,61.59,127100.0,39.7643,39.803,39.7513,39.7966,127100.0
2010-05-28 15:45:00,61.58,61.58,61.39,61.54,790600.0,39.7901,39.7901,39.6673,39.7643,790600.0
2010-05-28 15:50:00,61.53,61.56,61.44,61.5,360500.0,39.7578,39.7772,39.6996,39.7384,360500.0
2010-05-28 15:55:00,61.49,61.51,61.04,61.05,1026400.0,39.732,39.7449,39.4412,39.4476,1026400.0
2010-06-01 09:30:00,60.89,60.89,60.52,60.82,511600.0,39.3443,39.3443,39.1052,39.299,511600.0
2010-06-01 09:35:00,60.81,60.86,60.74,60.74,361400.0,39.2926,39.3249,39.2473,39.2473,361400.0
2010-06-01 09:40:00,60.74,60.95,60.72,60.93,238800.0,39.2473,39.383,39.2344,39.3701,238800.0
2010-06-01 09:45:00,60.92,61.13,60.83,61.11,313600.0,39.3636,39.4993,39.3055,39.4864,313600.0
2010-06-01 09:50:00,61.1,61.13,61.02,61.09,196400.0,39.48,39.4993,39.4283,39.4735,196400.0
2010-06-01 09:55:00,61.1,61.17,61.07,61.1,139100.0,39.48,39.5252,39.4606,39.48,139100.0
2010-06-01 10:00:00,61.1,61.38,61.1,61.26,316400.0,39.48,39.6609,39.48,39.5833,316400.0
2010-06-01 10:05:00,61.25,61.32,61.17,61.18,143000.0,39.5769,39.6221,39.5252,39.5316,143000.0
2010-06-01 10:10:00,61.19,61.24,61.09,61.19,194400.0,39.5381,39.5704,39.4735,39.5381,194400.0
2010-06-01 10:15:00,61.19,61.29,61.19,61.27,124200.0,39.5381,39.6027,39.5381,39.5898,124200.0
2010-06-01 10:20:00,61.28,61.44,61.26,61.35,179800.0,39.5963,39.6996,39.5833,39.6415,179800.0
2010-06-01 10:25:00,61.35,61.44,61.34,61.37,113900.0,39.6415,39.6996,39.635,39.6544,113900.0
2010-06-01 10:30:00,61.38,61.45,61.36,61.38,173900.0,39.6609,39.7061,39.648,39.6609,173900.0
2010-06-01 10:35:00,61.38,61.38,61.29,61.31,98500.0,39.6609,39.6609,39.6027,39.6156,98500.0
2010-06-01 10:40:00,61.3,61.33,61.29,61.32,102500.0,39.6092,39.6286,39.6027,39.6221,102500.0
2010-06-01 10:45:00,61.32,61.38,61.3,61.36,102500.0,39.6221,39.6609,39.6092,39.648,102500.0
2010-06-01 10:50:00,61.36,61.39,61.31,61.32,74600.0,39.648,39.6673,39.6156,39.6221,74600.0
2010-06-01 10:55:00,61.32,61.4,61.31,61.35,118900.0,39.6221,39.6738,39.6156,39.6415,118900.0
2010-06-01 11:00:00,61.35,61.38,61.31,61.31,140300.0,39.6415,39.6609,39.6156,39.6156,140300.0
2010-06-01 11:05:00,61.31,61.34,61.27,61.32,67800.0,39.6156,39.635,39.5898,39.6221,67800.0
2010-06-01 11:10:00,61.31,61.39,61.29,61.37,73700.0,39.6156,39.6673,39.6027,39.6544,73700.0
2010-06-01 11:15:00,61.37,61.4,61.31,61.4,97400.0,39.6544,39.6738,39.6156,39.6738,97400.0
2010-06-01 11:20:00,61.4,61.5,61.39,61.5,223200.0,39.6738,39.7384,39.6673,39.7384,223200.0
2010-06-01 11:25:00,61.49,61.56,61.43,61.44,210500.0,39.732,39.7772,39.6932,39.6996,210500.0
2010-06-01 11:30:00,61.44,61.5,61.44,61.48,103600.0,39.6996,39.7384,39.6996,39.7255,103600.0
2010-06-01 11:35:00,61.48,61.52,61.44,61.49,72900.0,39.7255,39.7513,39.6996,39.732,72900.0
2010-06-01 11:40:00,61.49,61.49,61.38,61.39,67900.0,39.732,39.732,39.6609,39.6673,67900.0
2010-06-01 11:45:00,61.39,61.39,61.28,61.36,110400.0,39.6673,39.6673,39.5963,39.648,110400.0
2010-06-01 11:50:00,61.37,61.44,61.35,61.43,81700.0,39.6544,39.6996,39.6415,39.6932,81700.0
2010-06-01 11:55:00,61.43,61.47,61.35,61.38,115800.0,39.6932,39.719,39.6415,39.6609,115800.0
2010-06-01 12:00:00,61.38,61.48,61.35,61.45,111200.0,39.6609,39.7255,39.6415,39.7061,111200.0
2010-06-01 12:05:00,61.44,61.47,61.4,61.43,157800.0,39.6996,39.719,39.6738,39.6932,157800.0
2010-06-01 12:10:00,61.44,61.52,61.42,61.45,117000.0,39.6996,39.7513,39.6867,39.7061,117000.0
2010-06-01 12:15:00,61.45,61.49,61.43,61.45,100700.0,39.7061,39.732,39.6932,39.7061,100700.0
2010-06-01 12:20:00,61.45,61.48,61.44,61.47,68100.0,39.7061,39.7255,39.6996,39.719,68100.0
2010-06-01 12:25:00,61.46,61.55,61.46,61.5,98800.0,39.7126,39.7707,39.7126,39.7384,98800.0
2010-06-01 12:30:00,61.5,61.54,61.47,61.53,85400.0,39.7384,39.7643,39.719,39.7578,85400.0
2010-06-01 12:35:00,61.53,61.53,61.48,61.53,111200.0,39.7578,39.7578,39.7255,39.7578,111200.0
2010-06-01 12:40:00,61.53,61.56,61.49,61.49,115200.0,39.7578,39.7772,39.732,39.732,115200.0
2010-06-01 12:45:00,61.5,61.51,61.45,61.51,75600.0,39.7384,39.7449,39.7061,39.7449,75600.0
2010-06-01 12:50:00,61.51,61.53,61.48,61.49,59600.0,39.7449,39.7578,39.7255,39.732,59600.0
2010-06-01 12:55:00,61.49,61.49,61.41,61.41,65100.0,39.732,39.732,39.6803,39.6803,65100.0
2010-06-01 13:00:00,61.41,61.45,61.4,61.43,33000.0,39.6803,39.7061,39.6738,39.6932,33000.0
2010-06-01 13:05:00,61.44,61.5,61.44,61.49,57200.0,39.6996,39.7384,39.6996,39.732,57200.0
2010-06-01 13:10:00,61.5,61.6,61.49,61.59,125400.0,39.7384,39.803,39.732,39.7966,125400.0
2010-06-01 13:15:00,61.6,61.68,61.59,61.66,223400.0,39.803,39.8547,39.7966,39.8418,223400.0
2010-06-01 13:20:00,61.67,61.69,61.62,61.63,147900.0,39.8483,39.8612,39.816,39.8224,147900.0
2010-06-01 13:25:00,61.64,61.68,61.6,61.64,102700.0,39.8289,39.8547,39.803,39.8289,102700.0
2010-06-01 13:30:00,61.65,61.71,61.61,61.65,112800.0,39.8353,39.8741,39.8095,39.8353,112800.0
2010-06-01 13:35:00,61.65,61.65,61.59,61.64,62300.0,39.8353,39.8353,39.7966,39.8289,62300.0
2010-06-01 13:40:00,61.64,61.64,61.59,61.61,73000.0,39.8289,39.8289,39.7966,39.8095,73000.0
2010-06-01 13:45:00,61.61,61.65,61.58,61.64,99400.0,39.8095,39.8353,39.7901,39.8289,99400.0
2010-06-01 13:50:00,61.64,61.65,61.58,61.6,92200.0,39.8289,39.8353,39.7901,39.803,92200.0
2010-06-01 13:55:00,61.6,61.61,61.55,61.57,72600.0,39.803,39.8095,39.7707,39.7836,72600.0
2010-06-01 14:00:00,61.6,61.6,61.44,61.48,257800.0,39.803,39.803,39.6996,39.7255,257800.0
2010-06-01 14:05:00,61.49,61.55,61.36,61.45,130000.0,39.732,39.7707,39.648,39.7061,130000.0
2010-06-01 14:10:00,61.46,61.55,61.44,61.54,124400.0,39.7126,39.7707,39.6996,39.7643,124400.0
2010-06-01 14:15:00,61.54,61.54,61.43,61.53,104700.0,39.7643,39.7643,39.6932,39.7578,104700.0
2010-06-01 14:20:00,61.53,61.59,61.46,61.56,95900.0,39.7578,39.7966,39.7126,39.7772,95900.0
2010-06-01 14:25:00,61.56,61.58,61.52,61.58,59300.0,39.7772,39.7901,39.7513,39.7901,59300.0
2010-06-01 14:30:00,61.58,61.67,61.58,61.65,111300.0,39.7901,39.8483,39.7901,39.8353,111300.0
2010-06-01 14:35:00,61.65,61.68,61.62,61.64,105400.0,39.8353,39.8547,39.816,39.8289,105400.0
2010-06-01 14:40:00,61.63,61.65,61.58,61.63,112300.0,39.8224,39.8353,39.7901,39.8224,112300.0
2010-06-01 14:45:00,61.64,61.7,61.63,61.69,202700.0,39.8289,39.8676,39.8224,39.8612,202700.0
2010-06-01 14:50:00,61.69,61.69,61.56,61.58,115700.0,39.8612,39.8612,39.7772,39.7901,115700.0
2010-06-01 14:55:00,61.57,61.62,61.5,61.62,122400.0,39.7836,39.816,39.7384,39.816,122400.0
2010-06-01 15:00:00,61.62,61.63,61.54,61.6,138200.0,39.816,39.8224,39.7643,39.803,138200.0
2010-06-01 15:05:00,61.58,61.64,61.55,61.58,217000.0,39.7901,39.8289,39.7707,39.7901,217000.0
2010-06-01 15:10:00,61.59,61.74,61.54,61.69,232200.0,39.7966,39.8935,39.7643,39.8612,232200.0
2010-06-01 15:15:00,61.69,61.71,61.59,61.6,154400.0,39.8612,39.8741,39.7966,39.803,154400.0
2010-06-01 15:20:00,61.6,61.64,61.38,61.51,441300.0,39.803,39.8289,39.6609,39.7449,441300.0
2010-06-01 15:25:00,61.53,61.56,61.42,61.56,192000.0,39.7578,39.7772,39.6867,39.7772,192000.0
2010-06-01 15:30:00,61.55,61.58,61.48,61.56,149800.0,39.7707,39.7901,39.7255,39.7772,149800.0
2010-06-01 15:35:00,61.55,61.57,61.45,61.5,213600.0,39.7707,39.7836,39.7061,39.7384,213600.0
2010-06-01 15:40:00,61.5,61.56,61.41,61.42,220000.0,39.7384,39.7772,39.6803,39.6867,220000.0
2010-06-01 15:45:00,61.41,61.42,61.25,61.31,471700.0,39.6803,39.6867,39.5769,39.6156,471700.0
2010-06-01 15:50:00,61.31,61.31,61.11,61.14,630900.0,39.6156,39.6156,39.4864,39.5058,630900.0
2010-06-01 15:55:00,61.14,61.26,61.1,61.13,1792100.0,39.5058,39.5833,39.48,39.4993,1792100.0
2010-06-02 09:30:00,61.16,61.37,61.12,61.26,338000.0,39.5187,39.6544,39.4929,39.5833,338000.0
2010-06-02 09:35:00,61.26,61.35,61.16,61.2,389600.0,39.5833,39.6415,39.5187,39.5446,389600.0
2010-06-02 09:40:00,61.19,61.27,61.16,61.2,222400.0,39.5381,39.5898,39.5187,39.5446,222400.0
2010-06-02 09:45:00,61.21,61.22,61.06,61.14,148500.0,39.551,39.5575,39.4541,39.5058,148500.0
2010-06-02 09:50:00,61.14,61.15,61.07,61.11,166900.0,39.5058,39.5123,39.4606,39.4864,166900.0
2010-06-02 09:55:00,61.11,61.17,61.07,61.12,103700.0,39.4864,39.5252,39.4606,39.4929,103700.0
2010-06-02 10:00:00,61.1,61.19,61.07,61.15,220900.0,39.48,39.5381,39.4606,39.5123,220900.0
2010-06-02 10:05:00,61.15,61.21,61.06,61.09,126600.0,39.5123,39.551,39.4541,39.4735,126600.0
2010-06-02 10:10:00,61.08,61.15,61.04,61.11,172500.0,39.467,39.5123,39.4412,39.4864,172500.0
2010-06-02 10:15:00,61.11,61.2,61.07,61.16,145100.0,39.4864,39.5446,39.4606,39.5187,145100.0
2010-06-02 10:20:00,61.16,61.28,61.15,61.24,187200.0,39.5187,39.5963,39.5123,39.5704,187200.0
2010-06-02 10:25:00,61.24,61.27,61.09,61.1,141500.0,39.5704,39.5898,39.4735,39.48,141500.0
2010-06-02 10:30:00,61.1,61.15,61.1,61.1,104800.0,39.48,39.5123,39.48,39.48,104800.0
2010-06-02 10:35:00,61.11,61.19,61.1,61.15,142300.0,39.4864,39.5381,39.48,39.5123,142300.0
2010-06-02 10:40:00,61.15,61.19,61.11,61.14,115700.0,39.5123,39.5381,39.4864,39.5058,115700.0
2010-06-02 10:45:00,61.14,61.17,61.1,61.12,84500.0,39.5058,39.5252,39.48,39.4929,84500.0
2010-06-02 10:50:00,61.12,61.13,61.07,61.11,126900.0,39.4929,39.4993,39.4606,39.4864,126900.0
2010-06-02 10:55:00,61.1,61.18,61.08,61.16,103600.0,39.48,39.5316,39.467,39.5187,103600.0
2010-06-02 11:00:00,61.16,61.18,61.12,61.18,115400.0,39.5187,39.5316,39.4929,39.5316,115400.0
2010-06-02 11:05:00,61.18,61.27,61.15,61.23,141900.0,39.5316,39.5898,39.5123,39.564,141900.0
2010-06-02 11:10:00,61.22,61.27,61.2,61.22,149600.0,39.5575,39.5898,39.5446,39.5575,149600.0
2010-06-02 11:15:00,61.22,61.26,61.1,61.12,156900.0,39.5575,39.5833,39.48,39.4929,156900.0
2010-06-02 11:20:00,61.12,61.21,61.12,61.19,158200.0,39.4929,39.551,39.4929,39.5381,158200.0
2010-06-02 11:25:00,61.19,61.26,61.19,61.25,175600.0,39.5381,39.5833,39.5381,39.5769,175600.0
2010-06-02 11:30:00,61.24,61.3,61.22,61.28,90400.0,39.5704,39.6092,39.5575,39.5963,90400.0
2010-06-02 11:35:00,61.27,61.35,61.27,61.28,127600.0,39.5898,39.6415,39.5898,39.5963,127600.0
2010-06-02 11:40:00,61.28,61.36,61.28,61.35,92600.0,39.5963,39.648,39.5963,39.6415,92600.0
2010-06-02 11:45:00,61.35,61.39,61.32,61.37,131300.0,39.6415,39.6673,39.6221,39.6544,131300.0
2010-06-02 11:50:00,61.37,61.48,61.37,61.44,226000.0,39.6544,39.7255,39.6544,39.6996,226000.0
2010-06-02 11:55:00,61.44,61.45,61.36,61.43,162800.0,39.6996,39.7061,39.648,39.6932,162800.0
2010-06-02 12:00:00,61.43,61.44,61.42,61.43,42900.0,39.6932,39.6996,39.6867,39.6932,42900.0
2010-06-02 12:05:00,61.42,61.47,61.42,61.42,91600.0,39.6867,39.719,39.6867,39.6867,91600.0
2010-06-02 12:10:00,61.42,61.42,61.33,61.34,50500.0,39.6867,39.6867,39.6286,39.635,50500.0
2010-06-02 12:15:00,61.34,61.35,61.27,61.27,62400.0,39.635,39.6415,39.5898,39.5898,62400.0
2010-06-02 12:20:00,61.27,61.3,61.26,61.27,43500.0,39.5898,39.6092,39.5833,39.5898,43500.0
2010-06-02 12:25:00,61.28,61.3,61.26,61.28,35300.0,39.5963,39.6092,39.5833,39.5963,35300.0
2010-06-02 12:30:00,61.27,61.32,61.26,61.29,58200.0,39.5898,39.6221,39.5833,39.6027,58200.0
2010-06-02 12:35:00,61.28,61.29,61.21,61.22,55200.0,39.5963,39.6027,39.551,39.5575,55200.0
2010-06-02 12:40:00,61.22,61.25,61.2,61.25,43900.0,39.5575,39.5769,39.5446,39.5769,43900.0
2010-06-02 12:45:00,61.25,61.28,61.24,61.28,55100.0,39.5769,39.5963,39.5704,39.5963,55100.0
2010-06-02 12:50:00,61.28,61.29,61.25,61.27,69400.0,39.5963,39.6027,39.5769,39.5898,69400.0
2010-06-02 12:55:00,61.27,61.28,61.21,61.22,73900.0,39.5898,39.5963,39.551,39.5575,73900.0
2010-06-02 13:00:00,61.21,61.26,61.2,61.24,81600.0,39.551,39.5833,39.5446,39.5704,81600.0
2010-06-02 13:05:00,61.24,61.26,61.23,61.24,65200.0,39.5704,39.5833,39.564,39.5704,65200.0
2010-06-02 13:10:00,61.25,61.27,61.24,61.25,66200.0,39.5769,39.5898,39.5704,39.5769,66200.0
2010-06-02 13:15:00,61.24,61.25,61.23,61.24,50400.0,39.5704,39.5769,39.564,39.5704,50400.0
2010-06-02 13:20:00,61.24,61.27,61.23,61.26,50800.0,39.5704,39.5898,39.564,39.5833,50800.0
2010-06-02 13:25:00,61.26,61.3,61.24,61.28,85500.0,39.5833,39.6092,39.5704,39.5963,85500.0
2010-06-02 13:30:00,61.28,61.33,61.27,61.31,72500.0,39.5963,39.6286,39.5898,39.6156,72500.0
2010-06-02 13:35:00,61.31,61.33,61.3,61.31,59900.0,39.6156,39.6286,39.6092,39.6156,59900.0
2010-06-02 13:40:00,61.32,61.35,61.31,61.33,49900.0,39.6221,39.6415,39.6156,39.6286,49900.0
2010-06-02 13:45:00,61.33,61.35,61.32,61.34,78500.0,39.6286,39.6415,39.6221,39.635,78500.0
2010-06-02 13:50:00,61.34,61.35,61.32,61.35,110200.0,39.635,39.6415,39.6221,39.6415,110200.0
2010-06-02 13:55:00,61.35,61.36,61.32,61.36,44300.0,39.6415,39.648,39.6221,39.648,44300.0
2010-06-02 14:00:00,61.36,61.36,61.32,61.32,76000.0,39.648,39.648,39.6221,39.6221,76000.0
2010-06-02 14:05:00,61.32,61.39,61.31,61.39,83300.0,39.6221,39.6673,39.6156,39.6673,83300.0
2010-06-02 14:10:00,61.39,61.41,61.36,61.39,71000.0,39.6673,39.6803,39.648,39.6673,71000.0
2010-06-02 14:15:00,61.4,61.41,61.31,61.33,121500.0,39.6738,39.6803,39.6156,39.6286,121500.0
2010-06-02 14:20:00,61.33,61.37,61.29,61.3,94900.0,39.6286,39.6544,39.6027,39.6092,94900.0
2010-06-02 14:25:00,61.31,61.39,61.3,61.36,107800.0,39.6156,39.6673,39.6092,39.648,107800.0
2010-06-02 14:30:00,61.37,61.42,61.35,61.42,107500.0,39.6544,39.6867,39.6415,39.6867,107500.0
2010-06-02 14:35:00,61.42,61.46,61.41,61.45,85200.0,39.6867,39.7126,39.6803,39.7061,85200.0
2010-06-02 14:40:00,61.45,61.56,61.45,61.56,170000.0,39.7061,39.7772,39.7061,39.7772,170000.0
2010-06-02 14:45:00,61.56,61.62,61.55,61.56,142200.0,39.7772,39.816,39.7707,39.7772,142200.0
2010-06-02 14:50:00,61.55,61.65,61.55,61.62,117000.0,39.7707,39.8353,39.7707,39.816,117000.0
2010-06-02 14:55:00,61.61,61.67,61.56,61.6,89400.0,39.8095,39.8483,39.7772,39.803,89400.0
2010-06-02 15:00:00,61.6,61.7,61.58,61.68,156900.0,39.803,39.8676,39.7901,39.8547,156900.0
2010-06-02 15:05:00,61.68,61.77,61.6,61.71,154700.0,39.8547,39.9129,39.803,39.8741,154700.0
2010-06-02 15:10:00,61.7,61.8,61.69,61.8,105500.0,39.8676,39.9323,39.8612,39.9323,105500.0
2010-06-02 15:15:00,61.8,61.8,61.64,61.67,189200.0,39.9323,39.9323,39.8289,39.8483,189200.0
2010-06-02 15:20:00,61.67,61.71,61.62,61.64,144300.0,39.8483,39.8741,39.816,39.8289,144300.0
2010-06-02 15:25:00,61.64,61.76,61.61,61.7,229300.0,39.8289,39.9064,39.8095,39.8676,229300.0
2010-06-02 15:30:00,61.7,61.77,61.55,61.55,269500.0,39.8676,39.9129,39.7707,39.7707,269500.0
2010-06-02 15:35:00,61.56,61.7,61.54,61.65,234100.0,39.7772,39.8676,39.7643,39.8353,234100.0
2010-06-02 15:40:00,61.64,61.66,61.58,61.65,195800.0,39.8289,39.8418,39.7901,39.8353,195800.0
2010-06-02 15:45:00,61.65,61.69,61.52,61.61,303600.0,39.8353,39.8612,39.7513,39.8095,303600.0
2010-06-02 15:50:00,61.61,61.71,61.57,61.67,401600.0,39.8095,39.8741,39.7836,39.8483,401600.0
2010-06-02 15:55:00,61.67,61.83,61.65,61.74,1091400.0,39.8483,39.9516,39.8353,39.8935,1091400.0
2010-06-03 09:30:00,61.97,62.08,61.8,62.01,379900.0,40.0421,40.1132,39.9323,40.068,379900.0
2010-06-03 09:35:00,62.02,62.14,62.01,62.03,360000.0,40.0744,40.152,40.068,40.0809,360000.0
2010-06-03 09:40:00,62.03,62.04,61.86,61.92,143200.0,40.0809,40.0873,39.971,40.0098,143200.0
2010-06-03 09:45:00,61.96,62.07,61.92,62.05,120800.0,40.0356,40.1067,40.0098,40.0938,120800.0
2010-06-03 09:50:00,62.05,62.08,62.02,62.06,196700.0,40.0938,40.1132,40.0744,40.1003,196700.0
2010-06-03 09:55:00,62.06,62.13,62.06,62.11,150700.0,40.1003,40.1455,40.1003,40.1326,150700.0
2010-06-03 10:00:00,62.12,62.13,61.9,61.9,118700.0,40.139,40.1455,39.9969,39.9969,118700.0
2010-06-03 10:05:00,61.92,62.01,61.89,61.99,122700.0,40.0098,40.068,39.9904,40.055,122700.0
2010-06-03 10:10:00,62.0,62.01,61.97,61.98,160800.0,40.0615,40.068,40.0421,40.0486,160800.0
2010-06-03 10:15:00,61.99,62.0,61.76,61.8,112900.0,40.055,40.0615,39.9064,39.9323,112900.0
2010-06-03 10:20:00,61.8,61.83,61.76,61.82,97900.0,39.9323,39.9516,39.9064,39.9452,97900.0
2010-06-03 10:25:00,61.82,62.0,61.82,61.94,121500.0,39.9452,40.0615,39.9452,40.0227,121500.0
2010-06-03 10:30:00,61.93,62.0,61.87,61.97,120700.0,40.0163,40.0615,39.9775,40.0421,120700.0
2010-06-03 10:35:00,61.97,62.0,61.93,61.93,171400.0,40.0421,40.0615,40.0163,40.0163,171400.0
2010-06-03 10:40:00,61.94,61.95,61.87,61.88,106200.0,40.0227,40.0292,39.9775,39.984,106200.0
2010-06-03 10:45:00,61.88,61.98,61.88,61.97,142700.0,39.984,40.0486,39.984,40.0421,142700.0
2010-06-03 10:50:00,61.97,62.0,61.96,61.98,97300.0,40.0421,40.0615,40.0356,40.0486,97300.0
2010-06-03 10:55:00,61.98,62.01,61.95,61.96,138800.0,40.0486,40.068,40.0292,40.0356,138800.0
2010-06-03 11:00:00,61.96,62.02,61.95,61.98,68000.0,40.0356,40.0744,40.0292,40.0486,68000.0
2010-06-03 11:05:00,61.99,61.99,61.97,61.98,104700.0,40.055,40.055,40.0421,40.0486,104700.0
2010-06-03 11:10:00,61.97,61.99,61.95,61.95,77400.0,40.0421,40.055,40.0292,40.0292,77400.0
2010-06-03 11:15:00,61.95,61.98,61.95,61.95,68000.0,40.0292,40.0486,40.0292,40.0292,68000.0
2010-06-03 11:20:00,61.95,61.98,61.95,61.96,44700.0,40.0292,40.0486,40.0292,40.0356,44700.0
2010-06-03 11:25:00,61.96,61.99,61.95,61.97,77200.0,40.0356,40.055,40.0292,40.0421,77200.0
2010-06-03 11:30:00,61.98,61.99,61.96,61.98,127100.0,40.0486,40.055,40.0356,40.0486,127100.0
2010-06-03 11:35:00,61.98,62.0,61.98,61.99,116500.0,40.0486,40.0615,40.0486,40.055,116500.0
2010-06-03 11:40:00,61.99,62.0,61.94,62.0,57700.0,40.055,40.0615,40.0227,40.0615,57700.0
2010-06-03 11:45:00,62.0,62.04,61.99,62.04,188300.0,40.0615,40.0873,40.055,40.0873,188300.0
2010-06-03 11:50:00,62.04,62.04,61.97,61.98,75600.0,40.0873,40.0873,40.0421,40.0486,75600.0
2010-06-03 11:55:00,61.98,62.0,61.96,61.99,46800.0,40.0486,40.0615,40.0356,40.055,46800.0
2010-06-03 12:00:00,61.99,62.0,61.89,61.9,93300.0,40.055,40.0615,39.9904,39.9969,93300.0
2010-06-03 12:05:00,61.91,61.94,61.84,61.92,110300.0,40.0033,40.0227,39.9581,40.0098,110300.0
2010-06-03 12:10:00,61.92,61.98,61.88,61.96,131600.0,40.0098,40.0486,39.984,40.0356,131600.0
2010-06-03 12:15:00,61.96,61.97,61.87,61.9,64800.0,40.0356,40.0421,39.9775,39.9969,64800.0
2010-06-03 12:20:00,61.91,61.92,61.76,61.79,78400.0,40.0033,40.0098,39.9064,39.9258,78400.0
2010-06-03 12:25:00,61.79,61.83,61.76,61.83,38900.0,39.9258,39.9516,39.9064,39.9516,38900.0
2010-06-03 12:30:00,61.82,61.84,61.76,61.84,77700.0,39.9452,39.9581,39.9064,39.9581,77700.0
2010-06-03 12:35:00,61.84,61.91,61.83,61.91,54400.0,39.9581,40.0033,39.9516,40.0033,54400.0
2010-06-03 12:40:00,61.9,61.91,61.83,61.9,63800.0,39.9969,40.0033,39.9516,39.9969,63800.0
2010-06-03 12:45:00,61.9,61.91,61.87,61.88,36000.0,39.9969,40.0033,39.9775,39.984,36000.0
2010-06-03 12:50:00,61.88,61.89,61.82,61.83,30000.0,39.984,39.9904,39.9452,39.9516,30000.0
2010-06-03 12:55:00,61.83,61.89,61.82,61.89,58000.0,39.9516,39.9904,39.9452,39.9904,58000.0
2010-06-03 13:00:00,61.89,61.94,61.88,61.93,120600.0,39.9904,40.0227,39.984,40.0163,120600.0
2010-06-03 13:05:00,61.93,61.95,61.92,61.94,63800.0,40.0163,40.0292,40.0098,40.0227,63800.0
2010-06-03 13:10:00,61.93,61.93,61.83,61.85,61900.0,40.0163,40.0163,39.9516,39.9646,61900.0
2010-06-03 13:15:00,61.85,61.88,61.79,61.8,57700.0,39.9646,39.984,39.9258,39.9323,57700.0
2010-06-03 13:20:00,61.8,61.81,61.78,61.8,46300.0,39.9323,39.9387,39.9193,39.9323,46300.0
2010-06-03 13:25:00,61.8,61.81,61.73,61.8,114500.0,39.9323,39.9387,39.887,39.9323,114500.0
2010-06-03 13:30:00,61.8,61.84,61.78,61.78,49000.0,39.9323,39.9581,39.9193,39.9193,49000.0
2010-06-03 13:35:00,61.79,61.8,61.73,61.8,64700.0,39.9258,39.9323,39.887,39.9323,64700.0
2010-06-03 13:40:00,61.8,61.89,61.8,61.89,46700.0,39.9323,39.9904,39.9323,39.9904,46700.0
2010-06-03 13:45:00,61.89,61.89,61.83,61.86,90100.0,39.9904,39.9904,39.9516,39.971,90100.0
2010-06-03 13:50:00,61.85,61.85,61.8,61.81,36800.0,39.9646,39.9646,39.9323,39.9387,36800.0
2010-06-03 13:55:00,61.81,61.83,61.79,61.81,70500.0,39.9387,39.9516,39.9258,39.9387,70500.0
2010-06-03 14:00:00,61.81,61.81,61.78,61.79,90400.0,39.9387,39.9387,39.9193,39.9258,90400.0
2010-06-03 14:05:00,61.79,61.91,61.78,61.9,115400.0,39.9258,40.0033,39.9193,39.9969,115400.0
2010-06-03 14:10:00,61.89,61.99,61.89,61.96,121700.0,39.9904,40.055,39.9904,40.0356,121700.0
2010-06-03 14:15:00,61.96,61.96,61.9,61.92,64100.0,40.0356,40.0356,39.9969,40.0098,64100.0
2010-06-03 14:20:00,61.94,61.95,61.85,61.86,108500.0,40.0227,40.0292,39.9646,39.971,108500.0
2010-06-03 14:25:00,61.87,61.9,61.77,61.78,102000.0,39.9775,39.9969,39.9129,39.9193,102000.0
2010-06-03 14:30:00,61.77,61.88,61.76,61.87,106400.0,39.9129,39.984,39.9064,39.9775,106400.0
2010-06-03 14:35:00,61.87,61.9,61.82,61.84,124800.0,39.9775,39.9969,39.9452,39.9581,124800.0
2010-06-03 14:40:00,61.84,61.92,61.83,61.91,78800.0,39.9581,40.0098,39.9516,40.0033,78800.0
2010-06-03 14:45:00,61.91,61.93,61.87,61.9,76500.0,40.0033,40.0163,39.9775,39.9969,76500.0
2010-06-03 14:50:00,61.9,61.92,61.83,61.85,89600.0,39.9969,40.0098,39.9516,39.9646,89600.0
2010-06-03 14:55:00,61.85,61.87,61.79,61.82,129700.0,39.9646,39.9775,39.9258,39.9452,129700.0
2010-06-03 15:00:00,61.83,61.92,61.83,61.91,94600.0,39.9516,40.0098,39.9516,40.0033,94600.0
2010-06-03 15:05:00,61.92,61.92,61.82,61.86,108100.0,40.0098,40.0098,39.9452,39.971,108100.0
2010-06-03 15:10:00,61.86,61.87,61.77,61.83,216600.0,39.971,39.9775,39.9129,39.9516,216600.0
2010-06-03 15:15:00,61.83,61.83,61.74,61.77,160200.0,39.9516,39.9516,39.8935,39.9129,160200.0
2010-06-03 15:20:00,61.78,61.84,61.77,61.84,105300.0,39.9193,39.9581,39.9129,39.9581,105300.0
2010-06-03 15:25:00,61.83,61.94,61.83,61.92,183600.0,39.9516,40.0227,39.9516,40.0098,183600.0
2010-06-03 15:30:00,61.92,61.92,61.77,61.78,153000.0,40.0098,40.0098,39.9129,39.9193,153000.0
2010-06-03 15:35:00,61.79,61.87,61.77,61.84,280500.0,39.9258,39.9775,39.9129,39.9581,280500.0
2010-06-03 15:40:00,61.83,61.84,61.78,61.84,167500.0,39.9516,39.9581,39.9193,39.9581,167500.0
2010-06-03 15:45:00,61.84,61.85,61.71,61.71,322100.0,39.9581,39.9646,39.8741,39.8741,322100.0
2010-06-03 15:50:00,61.72,61.78,61.7,61.74,509100.0,39.8806,39.9193,39.8676,39.8935,509100.0
2010-06-03 15:55:00,61.75,61.84,61.73,61.8,781400.0,39.9,39.9581,39.887,39.9323,781400.0
2010-06-04 09:30:00,61.12,61.12,60.87,60.99,429700.0,39.4929,39.4929,39.3313,39.4089,429700.0
2010-06-04 09:35:00,60.99,61.02,60.87,60.99,461900.0,39.4089,39.4283,39.3313,39.4089,461900.0
2010-06-04 09:40:00,61.0,61.02,60.92,60.92,160400.0,39.4153,39.4283,39.3636,39.3636,160400.0
2010-06-04 09:45:00,60.92,60.93,60.77,60.85,229400.0,39.3636,39.3701,39.2667,39.3184,229400.0
2010-06-04 09:50:00,60.85,61.05,60.82,60.97,251300.0,39.3184,39.4476,39.299,39.396,251300.0
2010-06-04 09:55:00,60.97,60.97,60.8,60.85,213800.0,39.396,39.396,39.2861,39.3184,213800.0
2010-06-04 10:00:00,60.85,60.93,60.85,60.9,224700.0,39.3184,39.3701,39.3184,39.3507,224700.0
2010-06-04 10:05:00,60.91,60.93,60.84,60.92,128200.0,39.3572,39.3701,39.312,39.3636,128200.0
2010-06-04 10:10:00,60.92,61.04,60.91,61.01,153100.0,39.3636,39.4412,39.3572,39.4218,153100.0
2010-06-04 10:15:00,61.02,61.04,60.91,60.99,130400.0,39.4283,39.4412,39.3572,39.4089,130400.0
2010-06-04 10:20:00,60.98,60.99,60.88,60.94,216200.0,39.4024,39.4089,39.3378,39.3766,216200.0
2010-06-04 10:25:00,60.94,60.96,60.91,60.93,125700.0,39.3766,39.3895,39.3572,39.3701,125700.0
2010-06-04 10:30:00,60.92,60.95,60.89,60.94,162300.0,39.3636,39.383,39.3443,39.3766,162300.0
2010-06-04 10:35:00,60.93,60.98,60.87,60.89,218300.0,39.3701,39.4024,39.3313,39.3443,218300.0
2010-06-04 10:40:00,60.88,60.94,60.87,60.92,147000.0,39.3378,39.3766,39.3313,39.3636,147000.0
2010-06-04 10:45:00,60.91,60.92,60.83,60.83,136000.0,39.3572,39.3636,39.3055,39.3055,136000.0
2010-06-04 10:50:00,60.83,60.85,60.79,60.83,123400.0,39.3055,39.3184,39.2796,39.3055,123400.0
2010-06-04 10:55:00,60.83,60.87,60.82,60.86,170100.0,39.3055,39.3313,39.299,39.3249,170100.0
2010-06-04 11:00:00,60.87,60.88,60.83,60.88,134400.0,39.3313,39.3378,39.3055,39.3378,134400.0
2010-06-04 11:05:00,60.87,60.99,60.87,60.97,113800.0,39.3313,39.4089,39.3313,39.396,113800.0
2010-06-04 11:10:00,60.97,60.99,60.93,60.97,175500.0,39.396,39.4089,39.3701,39.396,175500.0
2010-06-04 11:15:00,60.97,61.03,60.89,60.89,173300.0,39.396,39.4347,39.3443,39.3443,173300.0
2010-06-04 11:20:00,60.89,60.9,60.82,60.83,313800.0,39.3443,39.3507,39.299,39.3055,313800.0
2010-06-04 11:25:00,60.83,61.02,60.83,60.96,342500.0,39.3055,39.4283,39.3055,39.3895,342500.0
2010-06-04 11:30:00,60.97,60.97,60.88,60.9,134300.0,39.396,39.396,39.3378,39.3507,134300.0
2010-06-04 11:35:00,60.9,61.02,60.87,61.01,199100.0,39.3507,39.4283,39.3313,39.4218,199100.0
2010-06-04 11:40:00,61.0,61.01,60.94,60.96,86700.0,39.4153,39.4218,39.3766,39.3895,86700.0
2010-06-04 11:45:00,60.96,61.0,60.95,60.97,48300.0,39.3895,39.4153,39.383,39.396,48300.0
2010-06-04 11:50:00,60.97,61.01,60.94,60.99,112700.0,39.396,39.4218,39.3766,39.4089,112700.0
2010-06-04 11:55:00,60.99,61.0,60.94,61.0,148700.0,39.4089,39.4153,39.3766,39.4153,148700.0
2010-06-04 12:00:00,60.99,60.99,60.85,60.89,263900.0,39.4089,39.4089,39.3184,39.3443,263900.0
2010-06-04 12:05:00,60.88,60.98,60.87,60.97,228600.0,39.3378,39.4024,39.3313,39.396,228600.0
2010-06-04 12:10:00,60.97,61.05,60.94,61.01,120800.0,39.396,39.4476,39.3766,39.4218,120800.0
2010-06-04 12:15:00,61.02,61.03,60.96,60.96,102100.0,39.4283,39.4347,39.3895,39.3895,102100.0
2010-06-04 12:20:00,60.95,61.0,60.95,60.99,66600.0,39.383,39.4153,39.383,39.4089,66600.0
2010-06-04 12:25:00,61.0,61.02,60.95,60.95,84000.0,39.4153,39.4283,39.383,39.383,84000.0
2010-06-04 12:30:00,60.95,61.0,60.93,60.99,129900.0,39.383,39.4153,39.3701,39.4089,129900.0
2010-06-04 12:35:00,60.99,61.05,60.96,60.99,93100.0,39.4089,39.4476,39.3895,39.4089,93100.0
2010-06-04 12:40:00,61.0,61.03,60.96,61.02,66100.0,39.4153,39.4347,39.3895,39.4283,66100.0
2010-06-04 12:45:00,61.02,61.06,60.99,61.05,73600.0,39.4283,39.4541,39.4089,39.4476,73600.0
2010-06-04 12:50:00,61.05,61.11,61.05,61.09,53900.0,39.4476,39.4864,39.4476,39.4735,53900.0
2010-06-04 12:55:00,61.09,61.09,61.02,61.03,48700.0,39.4735,39.4735,39.4283,39.4347,48700.0
2010-06-04 13:00:00,61.03,61.04,60.94,60.99,82000.0,39.4347,39.4412,39.3766,39.4089,82000.0
2010-06-04 13:05:00,60.99,61.01,60.94,61.0,154800.0,39.4089,39.4218,39.3766,39.4153,154800.0
2010-06-04 13:10:00,61.0,61.01,60.97,61.0,126600.0,39.4153,39.4218,39.396,39.4153,126600.0
2010-06-04 13:15:00,61.0,61.02,60.97,60.99,168500.0,39.4153,39.4283,39.396,39.4089,168500.0
2010-06-04 13:20:00,60.99,61.0,60.88,60.94,329400.0,39.4089,39.4153,39.3378,39.3766,329400.0
2010-06-04 13:25:00,60.95,61.05,60.94,61.03,90200.0,39.383,39.4476,39.3766,39.4347,90200.0
2010-06-04 13:30:00,61.02,61.04,60.97,61.01,82100.0,39.4283,39.4412,39.396,39.4218,82100.0
2010-06-04 13:35:00,61.01,61.06,60.97,60.99,90600.0,39.4218,39.4541,39.396,39.4089,90600.0
2010-06-04 13:40:00,60.99,61.03,60.97,61.0,124000.0,39.4089,39.4347,39.396,39.4153,124000.0
2010-06-04 13:45:00,61.0,61.03,60.98,61.01,57900.0,39.4153,39.4347,39.4024,39.4218,57900.0
2010-06-04 13:50:00,61.02,61.03,60.95,60.95,184600.0,39.4283,39.4347,39.383,39.383,184600.0
2010-06-04 13:55:00,60.95,61.01,60.95,61.0,94400.0,39.383,39.4218,39.383,39.4153,94400.0
2010-06-04 14:00:00,61.0,61.06,60.98,61.03,123000.0,39.4153,39.4541,39.4024,39.4347,123000.0
2010-06-04 14:05:00,61.04,61.07,60.97,60.98,183500.0,39.4412,39.4606,39.396,39.4024,183500.0
2010-06-04 14:10:00,60.99,61.03,60.97,61.02,85500.0,39.4089,39.4347,39.396,39.4283,85500.0
2010-06-04 14:15:00,61.02,61.04,60.95,60.98,126700.0,39.4283,39.4412,39.383,39.4024,126700.0
2010-06-04 14:20:00,60.98,61.07,60.97,60.99,163000.0,39.4024,39.4606,39.396,39.4089,163000.0
2010-06-04 14:25:00,60.99,60.99,60.86,60.96,242600.0,39.4089,39.4089,39.3249,39.3895,242600.0
2010-06-04 14:30:00,60.95,61.04,60.95,60.98,99200.0,39.383,39.4412,39.383,39.4024,99200.0
2010-06-04 14:35:00,60.97,60.98,60.93,60.95,331200.0,39.396,39.4024,39.3701,39.383,331200.0
2010-06-04 14:40:00,60.95,61.01,60.95,60.97,142400.0,39.383,39.4218,39.383,39.396,142400.0
2010-06-04 14:45:00,60.97,61.01,60.78,60.82,222200.0,39.396,39.4218,39.2732,39.299,222200.0
2010-06-04 14:50:00,60.83,60.86,60.62,60.79,411800.0,39.3055,39.3249,39.1698,39.2796,411800.0
2010-06-04 14:55:00,60.8,60.87,60.74,60.85,353200.0,39.2861,39.3313,39.2473,39.3184,353200.0
2010-06-04 15:00:00,60.85,60.9,60.81,60.9,178500.0,39.3184,39.3507,39.2926,39.3507,178500.0
2010-06-04 15:05:00,60.89,60.9,60.76,60.87,270300.0,39.3443,39.3507,39.2603,39.3313,270300.0
2010-06-04 15:10:00,60.87,60.92,60.84,60.85,177300.0,39.3313,39.3636,39.312,39.3184,177300.0
2010-06-04 15:15:00,60.85,60.88,60.79,60.85,342600.0,39.3184,39.3378,39.2796,39.3184,342600.0
2010-06-04 15:20:00,60.86,60.88,60.78,60.82,267100.0,39.3249,39.3378,39.2732,39.299,267100.0
2010-06-04 15:25:00,60.82,60.84,60.72,60.79,356800.0,39.299,39.312,39.2344,39.2796,356800.0
2010-06-04 15:30:00,60.79,60.82,60.73,60.77,316600.0,39.2796,39.299,39.2409,39.2667,316600.0
2010-06-04 15:35:00,60.77,60.83,60.75,60.78,252700.0,39.2667,39.3055,39.2538,39.2732,252700.0
2010-06-04 15:40:00,60.78,60.8,60.59,60.76,733000.0,39.2732,39.2861,39.1504,39.2603,733000.0
2010-06-04 15:45:00,60.76,60.89,60.75,60.86,487800.0,39.2603,39.3443,39.2538,39.3249,487800.0
2010-06-04 15:50:00,60.86,60.87,60.57,60.66,735900.0,39.3249,39.3313,39.1375,39.1956,735900.0
2010-06-04 15:55:00,60.66,60.84,60.62,60.83,1233700.0,39.1956,39.312,39.1698,39.3055,1233700.0
2010-06-07 09:30:00,60.72,60.99,60.7,60.88,339200.0,39.2344,39.4089,39.2215,39.3378,339200.0
2010-06-07 09:35:00,60.88,60.97,60.79,60.82,425100.0,39.3378,39.396,39.2796,39.299,425100.0
2010-06-07 09:40:00,60.81,60.82,60.63,60.63,421500.0,39.2926,39.299,39.1763,39.1763,421500.0
2010-06-07 09:45:00,60.64,60.72,60.6,60.71,300200.0,39.1827,39.2344,39.1569,39.228,300200.0
2010-06-07 09:50:00,60.71,60.77,60.63,60.74,276900.0,39.228,39.2667,39.1763,39.2473,276900.0
2010-06-07 09:55:00,60.74,60.85,60.69,60.78,195400.0,39.2473,39.3184,39.215,39.2732,195400.0
2010-06-07 10:00:00,60.78,60.85,60.74,60.85,180100.0,39.2732,39.3184,39.2473,39.3184,180100.0
2010-06-07 10:05:00,60.84,60.89,60.82,60.85,189500.0,39.312,39.3443,39.299,39.3184,189500.0
2010-06-07 10:10:00,60.84,60.92,60.83,60.9,198400.0,39.312,39.3636,39.3055,39.3507,198400.0
2010-06-07 10:15:00,60.9,60.95,60.88,60.9,136600.0,39.3507,39.383,39.3378,39.3507,136600.0
2010-06-07 10:20:00,60.9,60.96,60.89,60.96,113900.0,39.3507,39.3895,39.3443,39.3895,113900.0
2010-06-07 10:25:00,60.95,61.05,60.9,60.94,184700.0,39.383,39.4476,39.3507,39.3766,184700.0
2010-06-07 10:30:00,60.93,60.97,60.9,60.94,122700.0,39.3701,39.396,39.3507,39.3766,122700.0
2010-06-07 10:35:00,60.93,60.94,60.84,60.87,156600.0,39.3701,39.3766,39.312,39.3313,156600.0
2010-06-07 10:40:00,60.88,60.93,60.86,60.91,70500.0,39.3378,39.3701,39.3249,39.3572,70500.0
2010-06-07 10:45:00,60.9,60.93,60.85,60.88,95600.0,39.3507,39.3701,39.3184,39.3378,95600.0
2010-06-07 10:50:00,60.89,60.92,60.8,60.91,107800.0,39.3443,39.3636,39.2861,39.3572,107800.0
2010-06-07 10:55:00,60.91,60.96,60.8,60.94,186100.0,39.3572,39.3895,39.2861,39.3766,186100.0
2010-06-07 11:00:00,60.93,60.99,60.88,60.95,114500.0,39.3701,39.4089,39.3378,39.383,114500.0
2010-06-07 11:05:00,60.96,60.96,60.86,60.94,101600.0,39.3895,39.3895,39.3249,39.3766,101600.0
2010-06-07 11:10:00,60.94,60.95,60.84,60.84,76300.0,39.3766,39.383,39.312,39.312,76300.0
2010-06-07 11:15:00,60.83,60.9,60.8,60.89,84300.0,39.3055,39.3507,39.2861,39.3443,84300.0
2010-06-07 11:20:00,60.89,60.91,60.88,60.9,96300.0,39.3443,39.3572,39.3378,39.3507,96300.0
2010-06-07 11:25:00,60.9,60.96,60.88,60.9,119600.0,39.3507,39.3895,39.3378,39.3507,119600.0
2010-06-07 11:30:00,60.9,60.92,60.86,60.9,50200.0,39.3507,39.3636,39.3249,39.3507,50200.0
2010-06-07 11:35:00,60.89,60.93,60.86,60.88,107000.0,39.3443,39.3701,39.3249,39.3378,107000.0
2010-06-07 11:40:00,60.88,60.97,60.87,60.97,99600.0,39.3378,39.396,39.3313,39.396,99600.0
2010-06-07 11:45:00,60.97,60.98,60.86,60.88,105500.0,39.396,39.4024,39.3249,39.3378,105500.0
2010-06-07 11:50:00,60.89,60.92,60.88,60.9,74500.0,39.3443,39.3636,39.3378,39.3507,74500.0
2010-06-07 11:55:00,60.9,60.94,60.87,60.94,47600.0,39.3507,39.3766,39.3313,39.3766,47600.0
2010-06-07 12:00:00,60.94,61.03,60.9,61.0,123800.0,39.3766,39.4347,39.3507,39.4153,123800.0
2010-06-07 12:05:00,61.0,61.04,60.97,61.03,82200.0,39.4153,39.4412,39.396,39.4347,82200.0
2010-06-07 12:10:00,61.03,61.04,60.97,60.97,62200.0,39.4347,39.4412,39.396,39.396,62200.0
2010-06-07 12:15:00,60.97,61.0,60.94,60.97,73200.0,39.396,39.4153,39.3766,39.396,73200.0
2010-06-07 12:20:00,60.96,60.98,60.92,60.98,79800.0,39.3895,39.4024,39.3636,39.4024,79800.0
2010-06-07 12:25:00,60.97,60.98,60.94,60.96,53800.0,39.396,39.4024,39.3766,39.3895,53800.0
2010-06-07 12:30:00,60.96,60.97,60.93,60.94,51300.0,39.3895,39.396,39.3701,39.3766,51300.0
2010-06-07 12:35:00,60.94,60.96,60.93,60.95,68100.0,39.3766,39.3895,39.3701,39.383,68100.0
2010-06-07 12:40:00,60.95,60.97,60.92,60.92,101100.0,39.383,39.396,39.3636,39.3636,101100.0
2010-06-07 12:45:00,60.93,60.97,60.92,60.94,117800.0,39.3701,39.396,39.3636,39.3766,117800.0
2010-06-07 12:50:00,60.94,60.97,60.91,60.97,87600.0,39.3766,39.396,39.3572,39.396,87600.0
2010-06-07 12:55:00,60.97,60.97,60.91,60.91,119600.0,39.396,39.396,39.3572,39.3572,119600.0
2010-06-07 13:00:00,60.9,60.96,60.88,60.93,250700.0,39.3507,39.3895,39.3378,39.3701,250700.0
2010-06-07 13:05:00,60.93,60.96,60.86,60.96,146900.0,39.3701,39.3895,39.3249,39.3895,146900.0
2010-06-07 13:10:00,60.96,60.97,60.94,60.97,52900.0,39.3895,39.396,39.3766,39.396,52900.0
2010-06-07 13:15:00,60.97,61.05,60.97,61.04,75300.0,39.396,39.4476,39.396,39.4412,75300.0
2010-06-07 13:20:00,61.04,61.07,60.94,60.94,127300.0,39.4412,39.4606,39.3766,39.3766,127300.0
2010-06-07 13:25:00,60.94,61.01,60.94,60.96,107000.0,39.3766,39.4218,39.3766,39.3895,107000.0
2010-06-07 13:30:00,60.97,60.98,60.94,60.98,65700.0,39.396,39.4024,39.3766,39.4024,65700.0
2010-06-07 13:35:00,60.97,60.98,60.9,60.91,137800.0,39.396,39.4024,39.3507,39.3572,137800.0
2010-06-07 13:40:00,60.91,60.92,60.88,60.92,126300.0,39.3572,39.3636,39.3378,39.3636,126300.0
2010-06-07 13:45:00,60.92,60.96,60.91,60.94,110000.0,39.3636,39.3895,39.3572,39.3766,110000.0
2010-06-07 13:50:00,60.94,60.97,60.94,60.94,107000.0,39.3766,39.396,39.3766,39.3766,107000.0
2010-06-07 13:55:00,60.95,60.99,60.91,60.99,114900.0,39.383,39.4089,39.3572,39.4089,114900.0
2010-06-07 14:00:00,60.98,61.02,60.95,61.02,128300.0,39.4024,39.4283,39.383,39.4283,128300.0
2010-06-07 14:05:00,61.02,61.03,60.97,61.02,57400.0,39.4283,39.4347,39.396,39.4283,57400.0
2010-06-07 14:10:00,61.02,61.03,60.98,60.99,68400.0,39.4283,39.4347,39.4024,39.4089,68400.0
2010-06-07 14:15:00,60.99,61.01,60.93,60.99,80700.0,39.4089,39.4218,39.3701,39.4089,80700.0
2010-06-07 14:20:00,60.99,61.01,60.92,60.94,85700.0,39.4089,39.4218,39.3636,39.3766,85700.0
2010-06-07 14:25:00,60.93,61.01,60.93,60.96,98600.0,39.3701,39.4218,39.3701,39.3895,98600.0
2010-06-07 14:30:00,60.95,60.99,60.92,60.93,69900.0,39.383,39.4089,39.3636,39.3701,69900.0
2010-06-07 14:35:00,60.93,60.94,60.9,60.92,74900.0,39.3701,39.3766,39.3507,39.3636,74900.0
2010-06-07 14:40:00,60.92,60.93,60.88,60.89,86700.0,39.3636,39.3701,39.3378,39.3443,86700.0
2010-06-07 14:45:00,60.89,60.91,60.79,60.89,107300.0,39.3443,39.3572,39.2796,39.3443,107300.0
2010-06-07 14:50:00,60.89,60.92,60.86,60.89,153000.0,39.3443,39.3636,39.3249,39.3443,153000.0
2010-06-07 14:55:00,60.89,60.93,60.88,60.9,113800.0,39.3443,39.3701,39.3378,39.3507,113800.0
2010-06-07 15:00:00,60.9,61.01,60.9,60.96,98400.0,39.3507,39.4218,39.3507,39.3895,98400.0
2010-06-07 15:05:00,60.96,61.05,60.93,61.01,134800.0,39.3895,39.4476,39.3701,39.4218,134800.0
2010-06-07 15:10:00,61.01,61.03,60.93,60.93,93100.0,39.4218,39.4347,39.3701,39.3701,93100.0
2010-06-07 15:15:00,60.93,60.99,60.85,60.9,154300.0,39.3701,39.4089,39.3184,39.3507,154300.0
2010-06-07 15:20:00,60.9,60.9,60.82,60.85,189800.0,39.3507,39.3507,39.299,39.3184,189800.0
2010-06-07 15:25:00,60.85,60.88,60.84,60.85,265300.0,39.3184,39.3378,39.312,39.3184,265300.0
2010-06-07 15:30:00,60.84,60.9,60.81,60.84,267000.0,39.312,39.3507,39.2926,39.312,267000.0
2010-06-07 15:35:00,60.84,60.9,60.82,60.83,132200.0,39.312,39.3507,39.299,39.3055,132200.0
2010-06-07 15:40:00,60.83,60.86,60.8,60.82,435300.0,39.3055,39.3249,39.2861,39.299,435300.0
2010-06-07 15:45:00,60.83,60.86,60.78,60.81,307200.0,39.3055,39.3249,39.2732,39.2926,307200.0
2010-06-07 15:50:00,60.81,60.83,60.71,60.72,388000.0,39.2926,39.3055,39.228,39.2344,388000.0
2010-06-07 15:55:00,60.71,60.78,60.59,60.66,797500.0,39.228,39.2732,39.1504,39.1956,797500.0
2010-06-08 09:30:00,60.68,60.94,60.49,60.91,279700.0,39.2086,39.3766,39.0858,39.3572,279700.0
2010-06-08 09:35:00,60.9,60.9,60.65,60.8,189500.0,39.3507,39.3507,39.1892,39.2861,189500.0
2010-06-08 09:40:00,60.8,60.9,60.73,60.84,151700.0,39.2861,39.3507,39.2409,39.312,151700.0
2010-06-08 09:45:00,60.84,60.92,60.78,60.86,212500.0,39.312,39.3636,39.2732,39.3249,212500.0
2010-06-08 09:50:00,60.86,60.89,60.75,60.88,195500.0,39.3249,39.3443,39.2538,39.3378,195500.0
2010-06-08 09:55:00,60.89,60.98,60.86,60.95,128800.0,39.3443,39.4024,39.3249,39.383,128800.0
2010-06-08 10:00:00,60.95,61.1,60.91,61.07,241300.0,39.383,39.48,39.3572,39.4606,241300.0
2010-06-08 10:05:00,61.06,61.07,60.96,61.04,119400.0,39.4541,39.4606,39.3895,39.4412,119400.0
2010-06-08 10:10:00,61.04,61.06,60.95,61.03,114800.0,39.4412,39.4541,39.383,39.4347,114800.0
2010-06-08 10:15:00,61.02,61.02,60.89,60.9,79700.0,39.4283,39.4283,39.3443,39.3507,79700.0
2010-06-08 10:20:00,60.93,60.96,60.86,60.92,82500.0,39.3701,39.3895,39.3249,39.3636,82500.0
2010-06-08 10:25:00,60.92,61.02,60.88,61.0,141000.0,39.3636,39.4283,39.3378,39.4153,141000.0
2010-06-08 10:30:00,61.01,61.02,60.95,61.01,131100.0,39.4218,39.4283,39.383,39.4218,131100.0
2010-06-08 10:35:00,61.01,61.04,60.97,60.98,154800.0,39.4218,39.4412,39.396,39.4024,154800.0
2010-06-08 10:40:00,60.97,60.99,60.89,60.93,188200.0,39.396,39.4089,39.3443,39.3701,188200.0
2010-06-08 10:45:00,60.94,60.96,60.87,60.95,107100.0,39.3766,39.3895,39.3313,39.383,107100.0
2010-06-08 10:50:00,60.95,61.06,60.88,61.05,172600.0,39.383,39.4541,39.3378,39.4476,172600.0
2010-06-08 10:55:00,61.04,61.17,61.03,61.14,163800.0,39.4412,39.5252,39.4347,39.5058,163800.0
2010-06-08 11:00:00,61.13,61.22,61.13,61.2,197000.0,39.4993,39.5575,39.4993,39.5446,197000.0
2010-06-08 11:05:00,61.2,61.23,61.11,61.16,306600.0,39.5446,39.564,39.4864,39.5187,306600.0
2010-06-08 11:10:00,61.15,61.17,61.03,61.12,151100.0,39.5123,39.5252,39.4347,39.4929,151100.0
2010-06-08 11:15:00,61.12,61.2,61.11,61.17,101600.0,39.4929,39.5446,39.4864,39.5252,101600.0
2010-06-08 11:20:00,61.17,61.3,61.14,61.28,414300.0,39.5252,39.6092,39.5058,39.5963,414300.0
2010-06-08 11:25:00,61.29,61.39,61.27,61.38,161900.0,39.6027,39.6673,39.5898,39.6609,161900.0
2010-06-08 11:30:00,61.37,61.48,61.31,61.48,225700.0,39.6544,39.7255,39.6156,39.7255,225700.0
2010-06-08 11:35:00,61.48,61.51,61.42,61.49,179700.0,39.7255,39.7449,39.6867,39.732,179700.0
2010-06-08 11:40:00,61.49,61.49,61.41,61.47,105900.0,39.732,39.732,39.6803,39.719,105900.0
2010-06-08 11:45:00,61.47,61.55,61.46,61.55,169100.0,39.719,39.7707,39.7126,39.7707,169100.0
2010-06-08 11:50:00,61.54,61.61,61.49,61.55,215700.0,39.7643,39.8095,39.732,39.7707,215700.0
2010-06-08 11:55:00,61.55,61.62,61.51,61.56,158700.0,39.7707,39.816,39.7449,39.7772,158700.0
2010-06-08 12:00:00,61.57,61.6,61.52,61.52,116800.0,39.7836,39.803,39.7513,39.7513,116800.0
2010-06-08 12:05:00,61.52,61.55,61.47,61.49,91100.0,39.7513,39.7707,39.719,39.732,91100.0
2010-06-08 12:10:00,61.49,61.52,61.44,61.5,93800.0,39.732,39.7513,39.6996,39.7384,93800.0
2010-06-08 12:15:00,61.51,61.51,61.43,61.51,58700.0,39.7449,39.7449,39.6932,39.7449,58700.0
2010-06-08 12:20:00,61.51,61.52,61.44,61.45,91700.0,39.7449,39.7513,39.6996,39.7061,91700.0
2010-06-08 12:25:00,61.46,61.51,61.44,61.49,82700.0,39.7126,39.7449,39.6996,39.732,82700.0
2010-06-08 12:30:00,61.48,61.55,61.47,61.53,77700.0,39.7255,39.7707,39.719,39.7578,77700.0
2010-06-08 12:35:00,61.53,61.54,61.49,61.52,80300.0,39.7578,39.7643,39.732,39.7513,80300.0
2010-06-08 12:40:00,61.52,61.57,61.49,61.55,100400.0,39.7513,39.7836,39.732,39.7707,100400.0
2010-06-08 12:45:00,61.55,61.62,61.52,61.6,133800.0,39.7707,39.816,39.7513,39.803,133800.0
2010-06-08 12:50:00,61.6,61.65,61.58,61.65,77500.0,39.803,39.8353,39.7901,39.8353,77500.0
2010-06-08 12:55:00,61.64,61.69,61.6,61.65,120700.0,39.8289,39.8612,39.803,39.8353,120700.0
2010-06-08 13:00:00,61.65,61.73,61.63,61.7,172000.0,39.8353,39.887,39.8224,39.8676,172000.0
2010-06-08 13:05:00,61.7,61.74,61.7,61.72,141400.0,39.8676,39.8935,39.8676,39.8806,141400.0
2010-06-08 13:10:00,61.71,61.72,61.65,61.67,87600.0,39.8741,39.8806,39.8353,39.8483,87600.0
2010-06-08 13:15:00,61.66,61.7,61.65,61.67,98600.0,39.8418,39.8676,39.8353,39.8483,98600.0
2010-06-08 13:20:00,61.68,61.72,61.62,61.63,89400.0,39.8547,39.8806,39.816,39.8224,89400.0
2010-06-08 13:25:00,61.63,61.71,61.61,61.65,102900.0,39.8224,39.8741,39.8095,39.8353,102900.0
2010-06-08 13:30:00,61.66,61.69,61.46,61.53,162400.0,39.8418,39.8612,39.7126,39.7578,162400.0
2010-06-08 13:35:00,61.53,61.59,61.48,61.5,211800.0,39.7578,39.7966,39.7255,39.7384,211800.0
2010-06-08 13:40:00,61.49,61.5,61.47,61.5,89500.0,39.732,39.7384,39.719,39.7384,89500.0
2010-06-08 13:45:00,61.5,61.5,61.38,61.41,161600.0,39.7384,39.7384,39.6609,39.6803,161600.0
2010-06-08 13:50:00,61.41,61.45,61.34,61.36,159900.0,39.6803,39.7061,39.635,39.648,159900.0
2010-06-08 13:55:00,61.35,61.48,61.32,61.46,157700.0,39.6415,39.7255,39.6221,39.7126,157700.0
2010-06-08 14:00:00,61.45,61.49,61.39,61.44,113000.0,39.7061,39.732,39.6673,39.6996,113000.0
2010-06-08 14:05:00,61.44,61.46,61.41,61.43,85500.0,39.6996,39.7126,39.6803,39.6932,85500.0
2010-06-08 14:10:00,61.43,61.43,61.35,61.42,86600.0,39.6932,39.6932,39.6415,39.6867,86600.0
2010-06-08 14:15:00,61.41,61.49,61.38,61.49,111500.0,39.6803,39.732,39.6609,39.732,111500.0
2010-06-08 14:20:00,61.49,61.64,61.48,61.63,129300.0,39.732,39.8289,39.7255,39.8224,129300.0
2010-06-08 14:25:00,61.64,61.71,61.59,61.67,114600.0,39.8289,39.8741,39.7966,39.8483,114600.0
2010-06-08 14:30:00,61.66,61.8,61.65,61.72,125700.0,39.8418,39.9323,39.8353,39.8806,125700.0
2010-06-08 14:35:00,61.73,61.77,61.68,61.69,78400.0,39.887,39.9129,39.8547,39.8612,78400.0
2010-06-08 14:40:00,61.69,61.83,61.67,61.82,116500.0,39.8612,39.9516,39.8483,39.9452,116500.0
2010-06-08 14:45:00,61.8,61.82,61.73,61.77,115600.0,39.9323,39.9452,39.887,39.9129,115600.0
2010-06-08 14:50:00,61.77,61.77,61.69,61.71,112800.0,39.9129,39.9129,39.8612,39.8741,112800.0
2010-06-08 14:55:00,61.71,61.78,61.69,61.72,119500.0,39.8741,39.9193,39.8612,39.8806,119500.0
2010-06-08 15:00:00,61.72,61.75,61.66,61.72,110700.0,39.8806,39.9,39.8418,39.8806,110700.0
2010-06-08 15:05:00,61.71,61.73,61.65,61.67,178200.0,39.8741,39.887,39.8353,39.8483,178200.0
2010-06-08 15:10:00,61.68,61.72,61.62,61.68,136100.0,39.8547,39.8806,39.816,39.8547,136100.0
2010-06-08 15:15:00,61.68,61.68,61.56,61.63,193800.0,39.8547,39.8547,39.7772,39.8224,193800.0
2010-06-08 15:20:00,61.63,61.77,61.62,61.73,156000.0,39.8224,39.9129,39.816,39.887,156000.0
2010-06-08 15:25:00,61.74,61.92,61.71,61.92,219700.0,39.8935,40.0098,39.8741,40.0098,219700.0
2010-06-08 15:30:00,61.92,62.0,61.9,61.94,337900.0,40.0098,40.0615,39.9969,40.0227,337900.0
2010-06-08 15:35:00,61.95,62.09,61.93,62.09,521800.0,40.0292,40.1196,40.0163,40.1196,521800.0
2010-06-08 15:40:00,62.08,62.16,61.96,62.14,453000.0,40.1132,40.1649,40.0356,40.152,453000.0
2010-06-08 15:45:00,62.14,62.14,62.02,62.1,515400.0,40.152,40.152,40.0744,40.1261,515400.0
2010-06-08 15:50:00,62.09,62.23,62.08,62.19,796200.0,40.1196,40.2101,40.1132,40.1843,796200.0
2010-06-08 15:55:00,62.19,62.24,62.1,62.14,1075900.0,40.1843,40.2166,40.1261,40.152,1075900.0
2010-06-09 09:30:00,62.45,62.6,62.12,62.12,373800.0,40.3523,40.4492,40.139,40.139,373800.0
2010-06-09 09:35:00,62.12,62.16,61.97,62.1,303100.0,40.139,40.1649,40.0421,40.1261,303100.0
2010-06-09 09:40:00,62.1,62.17,62.04,62.06,265500.0,40.1261,40.1713,40.0873,40.1003,265500.0
2010-06-09 09:45:00,62.06,62.15,62.01,62.09,304400.0,40.1003,40.1584,40.068,40.1196,304400.0
2010-06-09 09:50:00,62.08,62.17,62.08,62.11,167300.0,40.1132,40.1713,40.1132,40.1326,167300.0
2010-06-09 09:55:00,62.12,62.19,61.99,62.02,191800.0,40.139,40.1843,40.055,40.0744,191800.0
2010-06-09 10:00:00,62.03,62.13,62.02,62.04,228900.0,40.0809,40.1455,40.0744,40.0873,228900.0
2010-06-09 10:05:00,62.04,62.07,62.0,62.03,176100.0,40.0873,40.1067,40.0615,40.0809,176100.0
2010-06-09 10:10:00,62.03,62.07,62.0,62.05,127400.0,40.0809,40.1067,40.0615,40.0938,127400.0
2010-06-09 10:15:00,62.05,62.15,61.99,62.14,217500.0,40.0938,40.1584,40.055,40.152,217500.0
2010-06-09 10:20:00,62.14,62.17,61.99,62.12,107900.0,40.152,40.1713,40.055,40.139,107900.0
2010-06-09 10:25:00,62.13,62.23,62.12,62.16,134700.0,40.1455,40.2101,40.139,40.1649,134700.0
2010-06-09 10:30:00,62.17,62.2,62.07,62.08,231400.0,40.1713,40.1907,40.1067,40.1132,231400.0
2010-06-09 10:35:00,62.08,62.09,61.93,61.98,180600.0,40.1132,40.1196,40.0163,40.0486,180600.0
2010-06-09 10:40:00,61.98,61.98,61.82,61.89,232900.0,40.0486,40.0486,39.9452,39.9904,232900.0
2010-06-09 10:45:00,61.9,62.09,61.88,62.05,149900.0,39.9969,40.1196,39.984,40.0938,149900.0
2010-06-09 10:50:00,62.05,62.1,62.04,62.05,105200.0,40.0938,40.1261,40.0873,40.0938,105200.0
2010-06-09 10:55:00,62.05,62.07,61.96,61.99,136900.0,40.0938,40.1067,40.0356,40.055,136900.0
2010-06-09 11:00:00,61.99,62.03,61.97,62.0,158200.0,40.055,40.0809,40.0421,40.0615,158200.0
2010-06-09 11:05:00,61.99,62.07,61.99,62.04,166500.0,40.055,40.1067,40.055,40.0873,166500.0
2010-06-09 11:10:00,62.05,62.07,61.94,61.98,158100.0,40.0938,40.1067,40.0227,40.0486,158100.0
2010-06-09 11:15:00,61.98,62.02,61.92,61.98,123000.0,40.0486,40.0744,40.0098,40.0486,123000.0
2010-06-09 11:20:00,61.98,62.0,61.91,61.92,120300.0,40.0486,40.0615,40.0033,40.0098,120300.0
2010-06-09 11:25:00,61.92,62.0,61.88,62.0,322000.0,40.0098,40.0615,39.984,40.0615,322000.0
2010-06-09 11:30:00,61.99,62.05,61.96,61.99,128000.0,40.055,40.0938,40.0356,40.055,128000.0
2010-06-09 11:35:00,61.99,62.01,61.94,61.94,135800.0,40.055,40.068,40.0227,40.0227,135800.0
2010-06-09 11:40:00,61.94,62.03,61.94,61.99,87800.0,40.0227,40.0809,40.0227,40.055,87800.0
2010-06-09 11:45:00,61.98,62.05,61.97,62.02,77800.0,40.0486,40.0938,40.0421,40.0744,77800.0
2010-06-09 11:50:00,62.02,62.08,62.02,62.08,65800.0,40.0744,40.1132,40.0744,40.1132,65800.0
2010-06-09 11:55:00,62.08,62.13,62.08,62.1,85000.0,40.1132,40.1455,40.1132,40.1261,85000.0
2010-06-09 12:00:00,62.1,62.13,62.07,62.07,83300.0,40.1261,40.1455,40.1067,40.1067,83300.0
2010-06-09 12:05:00,62.07,62.14,62.03,62.14,77300.0,40.1067,40.152,40.0809,40.152,77300.0
2010-06-09 12:10:00,62.14,62.17,62.05,62.05,140100.0,40.152,40.1713,40.0938,40.0938,140100.0
2010-06-09 12:15:00,62.05,62.14,62.04,62.08,77300.0,40.0938,40.152,40.0873,40.1132,77300.0
2010-06-09 12:20:00,62.08,62.13,62.05,62.1,77700.0,40.1132,40.1455,40.0938,40.1261,77700.0
2010-06-09 12:25:00,62.1,62.13,62.03,62.04,78400.0,40.1261,40.1455,40.0809,40.0873,78400.0
2010-06-09 12:30:00,62.03,62.05,62.0,62.05,75200.0,40.0809,40.0938,40.0615,40.0938,75200.0
2010-06-09 12:35:00,62.04,62.09,62.03,62.09,140400.0,40.0873,40.1196,40.0809,40.1196,140400.0
2010-06-09 12:40:00,62.09,62.11,62.08,62.1,69800.0,40.1196,40.1326,40.1132,40.1261,69800.0
2010-06-09 12:45:00,62.09,62.12,62.08,62.09,115200.0,40.1196,40.139,40.1132,40.1196,115200.0
2010-06-09 12:50:00,62.08,62.09,62.06,62.09,73300.0,40.1132,40.1196,40.1003,40.1196,73300.0
2010-06-09 12:55:00,62.08,62.12,62.04,62.06,138200.0,40.1132,40.139,40.0873,40.1003,138200.0
2010-06-09 13:00:00,62.06,62.07,61.98,61.99,71600.0,40.1003,40.1067,40.0486,40.055,71600.0
2010-06-09 13:05:00,61.99,62.05,61.99,62.03,188600.0,40.055,40.0938,40.055,40.0809,188600.0
2010-06-09 13:10:00,62.03,62.05,62.0,62.01,125500.0,40.0809,40.0938,40.0615,40.068,125500.0
2010-06-09 13:15:00,62.01,62.05,61.98,62.03,45100.0,40.068,40.0938,40.0486,40.0809,45100.0
2010-06-09 13:20:00,62.04,62.06,62.02,62.05,117100.0,40.0873,40.1003,40.0744,40.0938,117100.0
2010-06-09 13:25:00,62.04,62.06,62.0,62.0,94900.0,40.0873,40.1003,40.0615,40.0615,94900.0
2010-06-09 13:30:00,62.01,62.04,61.94,61.94,103700.0,40.068,40.0873,40.0227,40.0227,103700.0
2010-06-09 13:35:00,61.94,61.97,61.91,61.93,68400.0,40.0227,40.0421,40.0033,40.0163,68400.0
2010-06-09 13:40:00,61.93,61.96,61.9,61.93,66800.0,40.0163,40.0356,39.9969,40.0163,66800.0
2010-06-09 13:45:00,61.93,61.98,61.9,61.92,81300.0,40.0163,40.0486,39.9969,40.0098,81300.0
2010-06-09 13:50:00,61.92,62.02,61.92,61.96,92300.0,40.0098,40.0744,40.0098,40.0356,92300.0
2010-06-09 13:55:00,61.96,62.0,61.89,61.95,118200.0,40.0356,40.0615,39.9904,40.0292,118200.0
2010-06-09 14:00:00,61.95,61.96,61.85,61.87,258700.0,40.0292,40.0356,39.9646,39.9775,258700.0
2010-06-09 14:05:00,61.86,61.9,61.81,61.88,97800.0,39.971,39.9969,39.9387,39.984,97800.0
2010-06-09 14:10:00,61.88,61.96,61.86,61.96,125600.0,39.984,40.0356,39.971,40.0356,125600.0
2010-06-09 14:15:00,61.95,61.98,61.91,61.93,119000.0,40.0292,40.0486,40.0033,40.0163,119000.0
2010-06-09 14:20:00,61.93,61.95,61.86,61.91,144600.0,40.0163,40.0292,39.971,40.0033,144600.0
2010-06-09 14:25:00,61.9,61.93,61.86,61.93,85200.0,39.9969,40.0163,39.971,40.0163,85200.0
2010-06-09 14:30:00,61.92,61.96,61.87,61.87,117700.0,40.0098,40.0356,39.9775,39.9775,117700.0
2010-06-09 14:35:00,61.87,61.92,61.86,61.92,127900.0,39.9775,40.0098,39.971,40.0098,127900.0
2010-06-09 14:40:00,61.91,61.92,61.82,61.83,95100.0,40.0033,40.0098,39.9452,39.9516,95100.0
2010-06-09 14:45:00,61.83,61.86,61.72,61.77,158300.0,39.9516,39.971,39.8806,39.9129,158300.0
2010-06-09 14:50:00,61.77,61.82,61.74,61.76,151700.0,39.9129,39.9452,39.8935,39.9064,151700.0
2010-06-09 14:55:00,61.76,61.81,61.69,61.7,191400.0,39.9064,39.9387,39.8612,39.8676,191400.0
2010-06-09 15:00:00,61.71,61.74,61.65,61.69,213200.0,39.8741,39.8935,39.8353,39.8612,213200.0
2010-06-09 15:05:00,61.69,61.69,61.6,61.66,211600.0,39.8612,39.8612,39.803,39.8418,211600.0
2010-06-09 15:10:00,61.65,61.67,61.51,61.55,182400.0,39.8353,39.8483,39.7449,39.7707,182400.0
2010-06-09 15:15:00,61.56,61.59,61.43,61.5,212300.0,39.7772,39.7966,39.6932,39.7384,212300.0
2010-06-09 15:20:00,61.49,61.55,61.42,61.54,219900.0,39.732,39.7707,39.6867,39.7643,219900.0
2010-06-09 15:25:00,61.54,61.59,61.51,61.51,223800.0,39.7643,39.7966,39.7449,39.7449,223800.0
2010-06-09 15:30:00,61.51,61.58,61.45,61.45,296400.0,39.7449,39.7901,39.7061,39.7061,296400.0
2010-06-09 15:35:00,61.45,61.5,61.3,61.39,325800.0,39.7061,39.7384,39.6092,39.6673,325800.0
2010-06-09 15:40:00,61.39,61.47,61.35,61.38,276700.0,39.6673,39.719,39.6415,39.6609,276700.0
2010-06-09 15:45:00,61.39,61.44,61.3,61.4,362300.0,39.6673,39.6996,39.6092,39.6738,362300.0
2010-06-09 15:50:00,61.4,61.42,61.27,61.36,516400.0,39.6738,39.6867,39.5898,39.648,516400.0
2010-06-09 15:55:00,61.36,61.5,61.34,61.45,870200.0,39.648,39.7384,39.635,39.7061,870200.0
2010-06-10 09:30:00,61.85,62.0,61.67,61.89,455900.0,39.9646,40.0615,39.8483,39.9904,455900.0
2010-06-10 09:35:00,61.89,61.97,61.69,61.76,300500.0,39.9904,40.0421,39.8612,39.9064,300500.0
2010-06-10 09:40:00,61.77,61.81,61.68,61.79,145200.0,39.9129,39.9387,39.8547,39.9258,145200.0
2010-06-10 09:45:00,61.8,61.85,61.76,61.79,197000.0,39.9323,39.9646,39.9064,39.9258,197000.0
2010-06-10 09:50:00,61.8,62.05,61.79,61.99,230400.0,39.9323,40.0938,39.9258,40.055,230400.0
2010-06-10 09:55:00,61.99,62.17,61.99,62.15,247700.0,40.055,40.1713,40.055,40.1584,247700.0
2010-06-10 10:00:00,62.14,62.29,62.13,62.24,209300.0,40.152,40.2489,40.1455,40.2166,209300.0
2010-06-10 10:05:00,62.24,62.28,62.05,62.1,225300.0,40.2166,40.2424,40.0938,40.1261,225300.0
2010-06-10 10:10:00,62.11,62.18,62.1,62.17,130300.0,40.1326,40.1778,40.1261,40.1713,130300.0
2010-06-10 10:15:00,62.17,62.26,62.12,62.23,168000.0,40.1713,40.2295,40.139,40.2101,168000.0
2010-06-10 10:20:00,62.22,62.28,62.15,62.23,150500.0,40.2036,40.2424,40.1584,40.2101,150500.0
2010-06-10 10:25:00,62.23,62.24,62.12,62.19,110800.0,40.2101,40.2166,40.139,40.1843,110800.0
2010-06-10 10:30:00,62.18,62.19,62.07,62.14,141500.0,40.1778,40.1843,40.1067,40.152,141500.0
2010-06-10 10:35:00,62.14,62.14,62.07,62.11,60100.0,40.152,40.152,40.1067,40.1326,60100.0
2010-06-10 10:40:00,62.1,62.13,62.08,62.11,76500.0,40.1261,40.1455,40.1132,40.1326,76500.0
2010-06-10 10:45:00,62.11,62.16,62.08,62.16,133700.0,40.1326,40.1649,40.1132,40.1649,133700.0
2010-06-10 10:50:00,62.16,62.18,62.1,62.13,112600.0,40.1649,40.1778,40.1261,40.1455,112600.0
2010-06-10 10:55:00,62.12,62.2,62.1,62.17,98500.0,40.139,40.1907,40.1261,40.1713,98500.0
2010-06-10 11:00:00,62.17,62.23,62.13,62.21,174500.0,40.1713,40.2101,40.1455,40.1972,174500.0
2010-06-10 11:05:00,62.22,62.25,62.22,62.22,39400.0,40.2036,40.223,40.2036,40.2036,39400.0
2010-06-10 11:10:00,62.23,62.28,62.22,62.26,66600.0,40.2101,40.2424,40.2036,40.2295,66600.0
2010-06-10 11:15:00,62.26,62.28,62.22,62.23,86400.0,40.2295,40.2424,40.2036,40.2101,86400.0
2010-06-10 11:20:00,62.23,62.26,62.21,62.21,137900.0,40.2101,40.2295,40.1972,40.1972,137900.0
2010-06-10 11:25:00,62.22,62.27,62.2,62.24,84100.0,40.2036,40.236,40.1907,40.2166,84100.0
2010-06-10 11:30:00,62.25,62.27,62.2,62.21,90400.0,40.223,40.236,40.1907,40.1972,90400.0
2010-06-10 11:35:00,62.21,62.24,62.17,62.22,95500.0,40.1972,40.2166,40.1713,40.2036,95500.0
2010-06-10 11:40:00,62.21,62.27,62.21,62.25,116600.0,40.1972,40.236,40.1972,40.223,116600.0
2010-06-10 11:45:00,62.25,62.26,62.17,62.19,282700.0,40.223,40.2295,40.1713,40.1843,282700.0
2010-06-10 11:50:00,62.19,62.26,62.19,62.24,113300.0,40.1843,40.2295,40.1843,40.2166,113300.0
2010-06-10 11:55:00,62.24,62.25,62.19,62.22,62300.0,40.2166,40.223,40.1843,40.2036,62300.0
2010-06-10 12:00:00,62.23,62.25,62.17,62.18,75100.0,40.2101,40.223,40.1713,40.1778,75100.0
2010-06-10 12:05:00,62.18,62.19,62.04,62.06,141000.0,40.1778,40.1843,40.0873,40.1003,141000.0
2010-06-10 12:10:00,62.06,62.09,61.98,62.05,63800.0,40.1003,40.1196,40.0486,40.0938,63800.0
2010-06-10 12:15:00,62.06,62.12,62.05,62.05,111300.0,40.1003,40.139,40.0938,40.0938,111300.0
2010-06-10 12:20:00,62.06,62.18,62.05,62.14,96700.0,40.1003,40.1778,40.0938,40.152,96700.0
2010-06-10 12:25:00,62.14,62.19,62.13,62.17,72300.0,40.152,40.1843,40.1455,40.1713,72300.0
2010-06-10 12:30:00,62.18,62.24,62.17,62.18,52400.0,40.1778,40.2166,40.1713,40.1778,52400.0
2010-06-10 12:35:00,62.19,62.2,62.11,62.16,70000.0,40.1843,40.1907,40.1326,40.1649,70000.0
2010-06-10 12:40:00,62.15,62.16,62.09,62.1,76000.0,40.1584,40.1649,40.1196,40.1261,76000.0
2010-06-10 12:45:00,62.09,62.11,62.01,62.1,95800.0,40.1196,40.1326,40.068,40.1261,95800.0
2010-06-10 12:50:00,62.09,62.18,62.08,62.16,81800.0,40.1196,40.1778,40.1132,40.1649,81800.0
2010-06-10 12:55:00,62.16,62.17,62.06,62.1,91200.0,40.1649,40.1713,40.1003,40.1261,91200.0
2010-06-10 13:00:00,62.1,62.11,62.03,62.03,85600.0,40.1261,40.1326,40.0809,40.0809,85600.0
2010-06-10 13:05:00,62.04,62.06,61.97,62.03,125700.0,40.0873,40.1003,40.0421,40.0809,125700.0
2010-06-10 13:10:00,62.03,62.12,62.01,62.11,86800.0,40.0809,40.139,40.068,40.1326,86800.0
2010-06-10 13:15:00,62.11,62.11,61.98,61.99,153300.0,40.1326,40.1326,40.0486,40.055,153300.0
2010-06-10 13:20:00,61.99,62.05,61.96,62.04,127800.0,40.055,40.0938,40.0356,40.0873,127800.0
2010-06-10 13:25:00,62.04,62.12,62.02,62.06,102500.0,40.0873,40.139,40.0744,40.1003,102500.0
2010-06-10 13:30:00,62.06,62.13,62.03,62.08,159100.0,40.1003,40.1455,40.0809,40.1132,159100.0
2010-06-10 13:35:00,62.08,62.13,62.06,62.09,84400.0,40.1132,40.1455,40.1003,40.1196,84400.0
2010-06-10 13:40:00,62.08,62.14,62.04,62.09,124600.0,40.1132,40.152,40.0873,40.1196,124600.0
2010-06-10 13:45:00,62.09,62.16,62.07,62.16,99000.0,40.1196,40.1649,40.1067,40.1649,99000.0
2010-06-10 13:50:00,62.16,62.17,62.11,62.13,71200.0,40.1649,40.1713,40.1326,40.1455,71200.0
2010-06-10 13:55:00,62.13,62.15,62.09,62.11,61500.0,40.1455,40.1584,40.1196,40.1326,61500.0
2010-06-10 14:00:00,62.11,62.12,62.06,62.07,68500.0,40.1326,40.139,40.1003,40.1067,68500.0
2010-06-10 14:05:00,62.07,62.09,62.01,62.06,143300.0,40.1067,40.1196,40.068,40.1003,143300.0
2010-06-10 14:10:00,62.05,62.08,61.99,62.0,157100.0,40.0938,40.1132,40.055,40.0615,157100.0
2010-06-10 14:15:00,62.0,62.0,61.92,61.96,249100.0,40.0615,40.0615,40.0098,40.0356,249100.0
2010-06-10 14:20:00,61.97,62.0,61.94,61.94,125300.0,40.0421,40.0615,40.0227,40.0227,125300.0
2010-06-10 14:25:00,61.94,61.98,61.88,61.88,164700.0,40.0227,40.0486,39.984,39.984,164700.0
2010-06-10 14:30:00,61.88,61.95,61.86,61.95,301900.0,39.984,40.0292,39.971,40.0292,301900.0
2010-06-10 14:35:00,61.95,61.99,61.91,61.93,143300.0,40.0292,40.055,40.0033,40.0163,143300.0
2010-06-10 14:40:00,61.93,62.01,61.92,62.01,256200.0,40.0163,40.068,40.0098,40.068,256200.0
2010-06-10 14:45:00,62.01,62.01,61.94,61.99,146200.0,40.068,40.068,40.0227,40.055,146200.0
2010-06-10 14:50:00,61.99,61.99,61.92,61.95,92500.0,40.055,40.055,40.0098,40.0292,92500.0
2010-06-10 14:55:00,61.96,61.96,61.88,61.89,119800.0,40.0356,40.0356,39.984,39.9904,119800.0
2010-06-10 15:00:00,61.88,61.92,61.83,61.83,306400.0,39.984,40.0098,39.9516,39.9516,306400.0
2010-06-10 15:05:00,61.83,61.94,61.83,61.9,239000.0,39.9516,40.0227,39.9516,39.9969,239000.0
2010-06-10 15:10:00,61.9,61.92,61.86,61.9,149500.0,39.9969,40.0098,39.971,39.9969,149500.0
2010-06-10 15:15:00,61.9,62.06,61.88,62.04,212700.0,39.9969,40.1003,39.984,40.0873,212700.0
2010-06-10 15:20:00,62.03,62.08,61.99,62.03,239300.0,40.0809,40.1132,40.055,40.0809,239300.0
2010-06-10 15:25:00,62.04,62.05,62.02,62.04,170100.0,40.0873,40.0938,40.0744,40.0873,170100.0
2010-06-10 15:30:00,62.04,62.09,61.99,62.02,231400.0,40.0873,40.1196,40.055,40.0744,231400.0
2010-06-10 15:35:00,62.02,62.02,61.85,61.87,437200.0,40.0744,40.0744,39.9646,39.9775,437200.0
2010-06-10 15:40:00,61.87,61.93,61.83,61.9,431200.0,39.9775,40.0163,39.9516,39.9969,431200.0
2010-06-10 15:45:00,61.89,61.9,61.73,61.74,591800.0,39.9904,39.9969,39.887,39.8935,591800.0
2010-06-10 15:50:00,61.74,61.91,61.73,61.9,638000.0,39.8935,40.0033,39.887,39.9969,638000.0
2010-06-10 15:55:00,61.91,61.96,61.87,61.94,1068900.0,40.0033,40.0356,39.9775,40.0227,1068900.0
2010-06-11 09:30:00,61.48,61.49,61.02,61.02,369300.0,39.7255,39.732,39.4283,39.4283,369300.0
2010-06-11 09:35:00,61.02,61.05,60.73,60.83,540900.0,39.4283,39.4476,39.2409,39.3055,540900.0
2010-06-11 09:40:00,60.83,60.84,60.75,60.76,374800.0,39.3055,39.312,39.2538,39.2603,374800.0
2010-06-11 09:45:00,60.76,60.96,60.76,60.95,297000.0,39.2603,39.3895,39.2603,39.383,297000.0
2010-06-11 09:50:00,60.95,60.96,60.77,60.87,493500.0,39.383,39.3895,39.2667,39.3313,493500.0
2010-06-11 09:55:00,60.87,61.08,60.87,61.06,301000.0,39.3313,39.467,39.3313,39.4541,301000.0
2010-06-11 10:00:00,61.05,61.14,60.91,60.94,306100.0,39.4476,39.5058,39.3572,39.3766,306100.0
2010-06-11 10:05:00,60.93,61.0,60.77,60.98,444500.0,39.3701,39.4153,39.2667,39.4024,444500.0
2010-06-11 10:10:00,60.99,61.11,60.96,60.97,332200.0,39.4089,39.4864,39.3895,39.396,332200.0
2010-06-11 10:15:00,60.97,60.97,60.85,60.88,227500.0,39.396,39.396,39.3184,39.3378,227500.0
2010-06-11 10:20:00,60.88,60.94,60.86,60.9,382700.0,39.3378,39.3766,39.3249,39.3507,382700.0
2010-06-11 10:25:00,60.9,61.07,60.87,61.07,262000.0,39.3507,39.4606,39.3313,39.4606,262000.0
2010-06-11 10:30:00,61.07,61.14,60.9,60.95,253700.0,39.4606,39.5058,39.3507,39.383,253700.0
2010-06-11 10:35:00,60.95,61.05,60.94,61.02,206100.0,39.383,39.4476,39.3766,39.4283,206100.0
2010-06-11 10:40:00,61.01,61.01,60.93,60.96,199400.0,39.4218,39.4218,39.3701,39.3895,199400.0
2010-06-11 10:45:00,60.96,60.98,60.91,60.93,107600.0,39.3895,39.4024,39.3572,39.3701,107600.0
2010-06-11 10:50:00,60.93,61.03,60.92,61.02,123800.0,39.3701,39.4347,39.3636,39.4283,123800.0
2010-06-11 10:55:00,61.01,61.03,60.97,60.98,115300.0,39.4218,39.4347,39.396,39.4024,115300.0
2010-06-11 11:00:00,60.98,61.05,60.95,61.0,176300.0,39.4024,39.4476,39.383,39.4153,176300.0
2010-06-11 11:05:00,61.0,61.08,60.97,61.04,133700.0,39.4153,39.467,39.396,39.4412,133700.0
2010-06-11 11:10:00,61.05,61.1,60.98,60.99,280300.0,39.4476,39.48,39.4024,39.4089,280300.0
2010-06-11 11:15:00,60.99,61.01,60.94,60.99,118400.0,39.4089,39.4218,39.3766,39.4089,118400.0
2010-06-11 11:20:00,60.99,61.0,60.92,60.94,84600.0,39.4089,39.4153,39.3636,39.3766,84600.0
2010-06-11 11:25:00,60.94,60.96,60.92,60.93,101900.0,39.3766,39.3895,39.3636,39.3701,101900.0
2010-06-11 11:30:00,60.94,61.01,60.93,61.0,139700.0,39.3766,39.4218,39.3701,39.4153,139700.0
2010-06-11 11:35:00,61.0,61.03,60.98,60.98,109700.0,39.4153,39.4347,39.4024,39.4024,109700.0
2010-06-11 11:40:00,60.98,60.98,60.94,60.95,141100.0,39.4024,39.4024,39.3766,39.383,141100.0
2010-06-11 11:45:00,60.94,60.95,60.92,60.92,89600.0,39.3766,39.383,39.3636,39.3636,89600.0
2010-06-11 11:50:00,60.93,60.97,60.92,60.94,68100.0,39.3701,39.396,39.3636,39.3766,68100.0
2010-06-11 11:55:00,60.95,60.99,60.92,60.97,67700.0,39.383,39.4089,39.3636,39.396,67700.0
2010-06-11 12:00:00,60.98,60.99,60.94,60.94,64700.0,39.4024,39.4089,39.3766,39.3766,64700.0
2010-06-11 12:05:00,60.94,60.95,60.91,60.92,50500.0,39.3766,39.383,39.3572,39.3636,50500.0
2010-06-11 12:10:00,60.92,60.95,60.91,60.93,84500.0,39.3636,39.383,39.3572,39.3701,84500.0
2010-06-11 12:15:00,60.93,60.94,60.84,60.85,88300.0,39.3701,39.3766,39.312,39.3184,88300.0
2010-06-11 12:20:00,60.85,60.86,60.84,60.85,66800.0,39.3184,39.3249,39.312,39.3184,66800.0
2010-06-11 12:25:00,60.84,60.84,60.8,60.81,88800.0,39.312,39.312,39.2861,39.2926,88800.0
2010-06-11 12:30:00,60.82,60.82,60.76,60.79,95200.0,39.299,39.299,39.2603,39.2796,95200.0
2010-06-11 12:35:00,60.79,60.81,60.76,60.76,44200.0,39.2796,39.2926,39.2603,39.2603,44200.0
2010-06-11 12:40:00,60.77,60.87,60.76,60.83,70700.0,39.2667,39.3313,39.2603,39.3055,70700.0
2010-06-11 12:45:00,60.83,60.84,60.81,60.82,55000.0,39.3055,39.312,39.2926,39.299,55000.0
2010-06-11 12:50:00,60.82,60.84,60.79,60.82,57400.0,39.299,39.312,39.2796,39.299,57400.0
2010-06-11 12:55:00,60.83,60.84,60.81,60.83,86000.0,39.3055,39.312,39.2926,39.3055,86000.0
2010-06-11 13:00:00,60.83,60.85,60.83,60.84,72600.0,39.3055,39.3184,39.3055,39.312,72600.0
2010-06-11 13:05:00,60.83,60.92,60.83,60.86,119000.0,39.3055,39.3636,39.3055,39.3249,119000.0
2010-06-11 13:10:00,60.86,60.89,60.86,60.86,69700.0,39.3249,39.3443,39.3249,39.3249,69700.0
2010-06-11 13:15:00,60.87,60.87,60.82,60.82,67100.0,39.3313,39.3313,39.299,39.299,67100.0
2010-06-11 13:20:00,60.82,60.82,60.76,60.77,93200.0,39.299,39.299,39.2603,39.2667,93200.0
2010-06-11 13:25:00,60.76,60.79,60.74,60.75,165400.0,39.2603,39.2796,39.2473,39.2538,165400.0
2010-06-11 13:30:00,60.75,60.75,60.71,60.73,131700.0,39.2538,39.2538,39.228,39.2409,131700.0
2010-06-11 13:35:00,60.72,60.74,60.7,60.72,117700.0,39.2344,39.2473,39.2215,39.2344,117700.0
2010-06-11 13:40:00,60.72,60.72,60.65,60.66,148400.0,39.2344,39.2344,39.1892,39.1956,148400.0
2010-06-11 13:45:00,60.66,60.66,60.56,60.58,162700.0,39.1956,39.1956,39.131,39.144,162700.0
2010-06-11 13:50:00,60.59,60.59,60.51,60.52,156200.0,39.1504,39.1504,39.0987,39.1052,156200.0
2010-06-11 13:55:00,60.51,60.55,60.51,60.52,144000.0,39.0987,39.1246,39.0987,39.1052,144000.0
2010-06-11 14:00:00,60.52,60.57,60.51,60.54,170200.0,39.1052,39.1375,39.0987,39.1181,170200.0
2010-06-11 14:05:00,60.55,60.55,60.51,60.51,121500.0,39.1246,39.1246,39.0987,39.0987,121500.0
2010-06-11 14:10:00,60.52,60.56,60.51,60.52,103700.0,39.1052,39.131,39.0987,39.1052,103700.0
2010-06-11 14:15:00,60.51,60.52,60.38,60.44,382600.0,39.0987,39.1052,39.0147,39.0535,382600.0
2010-06-11 14:20:00,60.45,60.54,60.44,60.5,144400.0,39.06,39.1181,39.0535,39.0923,144400.0
2010-06-11 14:25:00,60.5,60.53,60.47,60.51,153700.0,39.0923,39.1116,39.0729,39.0987,153700.0
2010-06-11 14:30:00,60.51,60.59,60.5,60.58,136000.0,39.0987,39.1504,39.0923,39.144,136000.0
2010-06-11 14:35:00,60.58,60.61,60.56,60.59,95300.0,39.144,39.1633,39.131,39.1504,95300.0
2010-06-11 14:40:00,60.58,60.63,60.57,60.62,81100.0,39.144,39.1763,39.1375,39.1698,81100.0
2010-06-11 14:45:00,60.62,60.73,60.61,60.71,137400.0,39.1698,39.2409,39.1633,39.228,137400.0
2010-06-11 14:50:00,60.72,60.74,60.69,60.7,104300.0,39.2344,39.2473,39.215,39.2215,104300.0
2010-06-11 14:55:00,60.69,60.7,60.66,60.67,85400.0,39.215,39.2215,39.1956,39.2021,85400.0
2010-06-11 15:00:00,60.68,60.74,60.67,60.72,156300.0,39.2086,39.2473,39.2021,39.2344,156300.0
2010-06-11 15:05:00,60.73,60.73,60.61,60.61,123800.0,39.2409,39.2409,39.1633,39.1633,123800.0
2010-06-11 15:10:00,60.61,60.65,60.58,60.64,128800.0,39.1633,39.1892,39.144,39.1827,128800.0
2010-06-11 15:15:00,60.64,60.67,60.64,60.67,103200.0,39.1827,39.2021,39.1827,39.2021,103200.0
2010-06-11 15:20:00,60.67,60.67,60.61,60.61,130300.0,39.2021,39.2021,39.1633,39.1633,130300.0
2010-06-11 15:25:00,60.62,60.64,60.6,60.6,220400.0,39.1698,39.1827,39.1569,39.1569,220400.0
2010-06-11 15:30:00,60.61,60.64,60.59,60.62,135800.0,39.1633,39.1827,39.1504,39.1698,135800.0
2010-06-11 15:35:00,60.63,60.74,60.62,60.73,242700.0,39.1763,39.2473,39.1698,39.2409,242700.0
2010-06-11 15:40:00,60.74,60.81,60.73,60.76,374100.0,39.2473,39.2926,39.2409,39.2603,374100.0
2010-06-11 15:45:00,60.76,60.82,60.7,60.75,642300.0,39.2603,39.299,39.2215,39.2538,642300.0
2010-06-11 15:50:00,60.75,60.83,60.72,60.83,592300.0,39.2538,39.3055,39.2344,39.3055,592300.0
2010-06-11 15:55:00,60.84,60.99,60.84,60.99,1424100.0,39.312,39.4089,39.312,39.4089,1424100.0
2010-06-14 09:30:00,61.39,61.59,61.35,61.36,389400.0,39.6673,39.7966,39.6415,39.648,389400.0
2010-06-14 09:35:00,61.35,61.63,61.34,61.36,273400.0,39.6415,39.8224,39.635,39.648,273400.0
2010-06-14 09:40:00,61.36,61.42,61.26,61.26,211500.0,39.648,39.6867,39.5833,39.5833,211500.0
2010-06-14 09:45:00,61.26,61.3,61.21,61.3,173300.0,39.5833,39.6092,39.551,39.6092,173300.0
2010-06-14 09:50:00,61.32,61.39,61.27,61.29,141300.0,39.6221,39.6673,39.5898,39.6027,141300.0
2010-06-14 09:55:00,61.29,61.35,61.22,61.28,113400.0,39.6027,39.6415,39.5575,39.5963,113400.0
2010-06-14 10:00:00,61.27,61.34,61.26,61.31,129400.0,39.5898,39.635,39.5833,39.6156,129400.0
2010-06-14 10:05:00,61.31,61.38,61.28,61.32,99600.0,39.6156,39.6609,39.5963,39.6221,99600.0
2010-06-14 10:10:00,61.31,61.44,61.3,61.42,101100.0,39.6156,39.6996,39.6092,39.6867,101100.0
2010-06-14 10:15:00,61.42,61.53,61.42,61.49,172800.0,39.6867,39.7578,39.6867,39.732,172800.0
2010-06-14 10:20:00,61.49,61.5,61.44,61.46,82700.0,39.732,39.7384,39.6996,39.7126,82700.0
2010-06-14 10:25:00,61.46,61.53,61.43,61.52,112900.0,39.7126,39.7578,39.6932,39.7513,112900.0
2010-06-14 10:30:00,61.53,61.55,61.49,61.5,126600.0,39.7578,39.7707,39.732,39.7384,126600.0
2010-06-14 10:35:00,61.5,61.54,61.49,61.49,132900.0,39.7384,39.7643,39.732,39.732,132900.0
2010-06-14 10:40:00,61.48,61.52,61.42,61.42,289500.0,39.7255,39.7513,39.6867,39.6867,289500.0
2010-06-14 10:45:00,61.42,61.49,61.42,61.48,101300.0,39.6867,39.732,39.6867,39.7255,101300.0
2010-06-14 10:50:00,61.49,61.49,61.47,61.48,105000.0,39.732,39.732,39.719,39.7255,105000.0
2010-06-14 10:55:00,61.49,61.5,61.45,61.49,149700.0,39.732,39.7384,39.7061,39.732,149700.0
2010-06-14 11:00:00,61.48,61.49,61.46,61.47,58400.0,39.7255,39.732,39.7126,39.719,58400.0
2010-06-14 11:05:00,61.47,61.48,61.44,61.44,73600.0,39.719,39.7255,39.6996,39.6996,73600.0
2010-06-14 11:10:00,61.45,61.47,61.43,61.43,107300.0,39.7061,39.719,39.6932,39.6932,107300.0
2010-06-14 11:15:00,61.43,61.43,61.33,61.4,109100.0,39.6932,39.6932,39.6286,39.6738,109100.0
2010-06-14 11:20:00,61.41,61.47,61.4,61.42,91200.0,39.6803,39.719,39.6738,39.6867,91200.0
2010-06-14 11:25:00,61.42,61.42,61.32,61.34,126700.0,39.6867,39.6867,39.6221,39.635,126700.0
2010-06-14 11:30:00,61.34,61.45,61.32,61.45,101400.0,39.635,39.7061,39.6221,39.7061,101400.0
2010-06-14 11:35:00,61.45,61.46,61.36,61.37,113100.0,39.7061,39.7126,39.648,39.6544,113100.0
2010-06-14 11:40:00,61.36,61.44,61.36,61.43,49400.0,39.648,39.6996,39.648,39.6932,49400.0
2010-06-14 11:45:00,61.43,61.48,61.42,61.45,62700.0,39.6932,39.7255,39.6867,39.7061,62700.0
2010-06-14 11:50:00,61.44,61.47,61.38,61.38,61300.0,39.6996,39.719,39.6609,39.6609,61300.0
2010-06-14 11:55:00,61.38,61.41,61.33,61.35,91500.0,39.6609,39.6803,39.6286,39.6415,91500.0
2010-06-14 12:00:00,61.34,61.41,61.33,61.41,71900.0,39.635,39.6803,39.6286,39.6803,71900.0
2010-06-14 12:05:00,61.4,61.41,61.29,61.33,165900.0,39.6738,39.6803,39.6027,39.6286,165900.0
2010-06-14 12:10:00,61.33,61.38,61.3,61.38,82500.0,39.6286,39.6609,39.6092,39.6609,82500.0
2010-06-14 12:15:00,61.37,61.38,61.32,61.33,57500.0,39.6544,39.6609,39.6221,39.6286,57500.0
2010-06-14 12:20:00,61.32,61.4,61.32,61.36,51000.0,39.6221,39.6738,39.6221,39.648,51000.0
2010-06-14 12:25:00,61.37,61.38,61.33,61.38,69900.0,39.6544,39.6609,39.6286,39.6609,69900.0
2010-06-14 12:30:00,61.38,61.44,61.38,61.42,82500.0,39.6609,39.6996,39.6609,39.6867,82500.0
2010-06-14 12:35:00,61.42,61.46,61.41,61.41,61400.0,39.6867,39.7126,39.6803,39.6803,61400.0
2010-06-14 12:40:00,61.42,61.48,61.42,61.48,60800.0,39.6867,39.7255,39.6867,39.7255,60800.0
2010-06-14 12:45:00,61.47,61.52,61.42,61.44,94600.0,39.719,39.7513,39.6867,39.6996,94600.0
2010-06-14 12:50:00,61.44,61.45,61.41,61.44,50300.0,39.6996,39.7061,39.6803,39.6996,50300.0
2010-06-14 12:55:00,61.44,61.47,61.39,61.4,64300.0,39.6996,39.719,39.6673,39.6738,64300.0
2010-06-14 13:00:00,61.4,61.51,61.4,61.5,100500.0,39.6738,39.7449,39.6738,39.7384,100500.0
2010-06-14 13:05:00,61.5,61.51,61.36,61.45,177900.0,39.7384,39.7449,39.648,39.7061,177900.0
2010-06-14 13:10:00,61.45,61.49,61.41,61.48,73900.0,39.7061,39.732,39.6803,39.7255,73900.0
2010-06-14 13:15:00,61.48,61.52,61.43,61.46,155700.0,39.7255,39.7513,39.6932,39.7126,155700.0
2010-06-14 13:20:00,61.45,61.5,61.44,61.47,85600.0,39.7061,39.7384,39.6996,39.719,85600.0
2010-06-14 13:25:00,61.48,61.49,61.44,61.47,65200.0,39.7255,39.732,39.6996,39.719,65200.0
2010-06-14 13:30:00,61.47,61.52,61.47,61.51,67400.0,39.719,39.7513,39.719,39.7449,67400.0
2010-06-14 13:35:00,61.52,61.61,61.51,61.6,93000.0,39.7513,39.8095,39.7449,39.803,93000.0
2010-06-14 13:40:00,61.6,61.6,61.56,61.58,70800.0,39.803,39.803,39.7772,39.7901,70800.0
2010-06-14 13:45:00,61.58,61.64,61.56,61.57,105400.0,39.7901,39.8289,39.7772,39.7836,105400.0
2010-06-14 13:50:00,61.56,61.59,61.51,61.53,109500.0,39.7772,39.7966,39.7449,39.7578,109500.0
2010-06-14 13:55:00,61.52,61.56,61.48,61.5,106600.0,39.7513,39.7772,39.7255,39.7384,106600.0
2010-06-14 14:00:00,61.49,61.54,61.46,61.49,159000.0,39.732,39.7643,39.7126,39.732,159000.0
2010-06-14 14:05:00,61.49,61.56,61.46,61.54,92700.0,39.732,39.7772,39.7126,39.7643,92700.0
2010-06-14 14:10:00,61.54,61.6,61.54,61.58,90900.0,39.7643,39.803,39.7643,39.7901,90900.0
2010-06-14 14:15:00,61.58,61.59,61.5,61.55,115500.0,39.7901,39.7966,39.7384,39.7707,115500.0
2010-06-14 14:20:00,61.56,61.57,61.5,61.55,119600.0,39.7772,39.7836,39.7384,39.7707,119600.0
2010-06-14 14:25:00,61.54,61.59,61.53,61.59,96800.0,39.7643,39.7966,39.7578,39.7966,96800.0
2010-06-14 14:30:00,61.58,61.58,61.49,61.51,120400.0,39.7901,39.7901,39.732,39.7449,120400.0
2010-06-14 14:35:00,61.52,61.56,61.51,61.53,99600.0,39.7513,39.7772,39.7449,39.7578,99600.0
2010-06-14 14:40:00,61.53,61.56,61.5,61.55,102600.0,39.7578,39.7772,39.7384,39.7707,102600.0
2010-06-14 14:45:00,61.55,61.65,61.54,61.63,174600.0,39.7707,39.8353,39.7643,39.8224,174600.0
2010-06-14 14:50:00,61.63,61.72,61.61,61.7,113300.0,39.8224,39.8806,39.8095,39.8676,113300.0
2010-06-14 14:55:00,61.7,61.7,61.65,61.69,92600.0,39.8676,39.8676,39.8353,39.8612,92600.0
2010-06-14 15:00:00,61.69,61.72,61.63,61.63,78000.0,39.8612,39.8806,39.8224,39.8224,78000.0
2010-06-14 15:05:00,61.63,61.72,61.63,61.7,106000.0,39.8224,39.8806,39.8224,39.8676,106000.0
2010-06-14 15:10:00,61.69,61.69,61.63,61.64,92100.0,39.8612,39.8612,39.8224,39.8289,92100.0
2010-06-14 15:15:00,61.64,61.72,61.64,61.66,151200.0,39.8289,39.8806,39.8289,39.8418,151200.0
2010-06-14 15:20:00,61.66,61.67,61.55,61.57,113800.0,39.8418,39.8483,39.7707,39.7836,113800.0
2010-06-14 15:25:00,61.57,61.58,61.5,61.54,161500.0,39.7836,39.7901,39.7384,39.7643,161500.0
2010-06-14 15:30:00,61.54,61.54,61.43,61.43,152900.0,39.7643,39.7643,39.6932,39.6932,152900.0
2010-06-14 15:35:00,61.43,61.46,61.32,61.36,271100.0,39.6932,39.7126,39.6221,39.648,271100.0
2010-06-14 15:40:00,61.35,61.44,61.35,61.41,211700.0,39.6415,39.6996,39.6415,39.6803,211700.0
2010-06-14 15:45:00,61.41,61.47,61.39,61.45,327500.0,39.6803,39.719,39.6673,39.7061,327500.0
2010-06-14 15:50:00,61.45,61.45,61.3,61.36,378200.0,39.7061,39.7061,39.6092,39.648,378200.0
2010-06-14 15:55:00,61.36,61.36,61.24,61.28,539700.0,39.648,39.648,39.5704,39.5963,539700.0
2010-06-15 09:30:00,61.61,61.71,61.53,61.56,213400.0,39.8095,39.8741,39.7578,39.7772,213400.0
2010-06-15 09:35:00,61.56,61.8,61.51,61.71,193700.0,39.7772,39.9323,39.7449,39.8741,193700.0
2010-06-15 09:40:00,61.72,61.84,61.7,61.78,168200.0,39.8806,39.9581,39.8676,39.9193,168200.0
2010-06-15 09:45:00,61.78,61.89,61.77,61.77,119300.0,39.9193,39.9904,39.9129,39.9129,119300.0
2010-06-15 09:50:00,61.77,61.81,61.61,61.65,123400.0,39.9129,39.9387,39.8095,39.8353,123400.0
2010-06-15 09:55:00,61.65,61.67,61.58,61.62,153800.0,39.8353,39.8483,39.7901,39.816,153800.0
2010-06-15 10:00:00,61.62,61.65,61.46,61.46,237500.0,39.816,39.8353,39.7126,39.7126,237500.0
2010-06-15 10:05:00,61.46,61.51,61.38,61.49,278200.0,39.7126,39.7449,39.6609,39.732,278200.0
2010-06-15 10:10:00,61.5,61.52,61.42,61.43,106200.0,39.7384,39.7513,39.6867,39.6932,106200.0
2010-06-15 10:15:00,61.43,61.46,61.39,61.46,77100.0,39.6932,39.7126,39.6673,39.7126,77100.0
2010-06-15 10:20:00,61.46,61.5,61.44,61.47,83600.0,39.7126,39.7384,39.6996,39.719,83600.0
2010-06-15 10:25:00,61.48,61.58,61.48,61.54,86000.0,39.7255,39.7901,39.7255,39.7643,86000.0
2010-06-15 10:30:00,61.54,61.57,61.47,61.47,81900.0,39.7643,39.7836,39.719,39.719,81900.0
2010-06-15 10:35:00,61.48,61.49,61.43,61.44,94900.0,39.7255,39.732,39.6932,39.6996,94900.0
2010-06-15 10:40:00,61.44,61.44,61.4,61.43,74300.0,39.6996,39.6996,39.6738,39.6932,74300.0
2010-06-15 10:45:00,61.43,61.52,61.42,61.51,101100.0,39.6932,39.7513,39.6867,39.7449,101100.0
2010-06-15 10:50:00,61.51,61.57,61.49,61.55,69900.0,39.7449,39.7836,39.732,39.7707,69900.0
2010-06-15 10:55:00,61.55,61.6,61.55,61.56,61100.0,39.7707,39.803,39.7707,39.7772,61100.0
2010-06-15 11:00:00,61.56,61.64,61.56,61.6,72300.0,39.7772,39.8289,39.7772,39.803,72300.0
2010-06-15 11:05:00,61.59,61.61,61.56,61.57,46500.0,39.7966,39.8095,39.7772,39.7836,46500.0
2010-06-15 11:10:00,61.57,61.58,61.49,61.5,56000.0,39.7836,39.7901,39.732,39.7384,56000.0
2010-06-15 11:15:00,61.5,61.56,61.49,61.54,89000.0,39.7384,39.7772,39.732,39.7643,89000.0
2010-06-15 11:20:00,61.54,61.56,61.46,61.48,267200.0,39.7643,39.7772,39.7126,39.7255,267200.0
2010-06-15 11:25:00,61.48,61.53,61.46,61.46,108600.0,39.7255,39.7578,39.7126,39.7126,108600.0
2010-06-15 11:30:00,61.45,61.46,61.4,61.45,138900.0,39.7061,39.7126,39.6738,39.7061,138900.0
2010-06-15 11:35:00,61.45,61.5,61.41,61.45,298700.0,39.7061,39.7384,39.6803,39.7061,298700.0
2010-06-15 11:40:00,61.45,61.57,61.44,61.56,63500.0,39.7061,39.7836,39.6996,39.7772,63500.0
2010-06-15 11:45:00,61.56,61.57,61.51,61.52,87600.0,39.7772,39.7836,39.7449,39.7513,87600.0
2010-06-15 11:50:00,61.52,61.66,61.52,61.63,71500.0,39.7513,39.8418,39.7513,39.8224,71500.0
2010-06-15 11:55:00,61.62,61.66,61.59,61.64,75000.0,39.816,39.8418,39.7966,39.8289,75000.0
2010-06-15 12:00:00,61.64,61.67,61.63,61.67,64000.0,39.8289,39.8483,39.8224,39.8483,64000.0
2010-06-15 12:05:00,61.67,61.72,61.67,61.67,51100.0,39.8483,39.8806,39.8483,39.8483,51100.0
2010-06-15 12:10:00,61.68,61.69,61.65,61.68,52000.0,39.8547,39.8612,39.8353,39.8547,52000.0
2010-06-15 12:15:00,61.68,61.7,61.65,61.65,53000.0,39.8547,39.8676,39.8353,39.8353,53000.0
2010-06-15 12:20:00,61.65,61.7,61.6,61.6,68000.0,39.8353,39.8676,39.803,39.803,68000.0
2010-06-15 12:25:00,61.6,61.61,61.54,61.55,107600.0,39.803,39.8095,39.7643,39.7707,107600.0
2010-06-15 12:30:00,61.55,61.56,61.48,61.52,125100.0,39.7707,39.7772,39.7255,39.7513,125100.0
2010-06-15 12:35:00,61.53,61.55,61.46,61.47,61500.0,39.7578,39.7707,39.7126,39.719,61500.0
2010-06-15 12:40:00,61.47,61.48,61.38,61.45,146800.0,39.719,39.7255,39.6609,39.7061,146800.0
2010-06-15 12:45:00,61.44,61.47,61.4,61.44,68300.0,39.6996,39.719,39.6738,39.6996,68300.0
2010-06-15 12:50:00,61.45,61.47,61.4,61.42,73300.0,39.7061,39.719,39.6738,39.6867,73300.0
2010-06-15 12:55:00,61.43,61.5,61.41,61.47,88500.0,39.6932,39.7384,39.6803,39.719,88500.0
2010-06-15 13:00:00,61.48,61.5,61.46,61.47,50000.0,39.7255,39.7384,39.7126,39.719,50000.0
2010-06-15 13:05:00,61.48,61.49,61.36,61.37,70900.0,39.7255,39.732,39.648,39.6544,70900.0
2010-06-15 13:10:00,61.37,61.44,61.34,61.43,72800.0,39.6544,39.6996,39.635,39.6932,72800.0
2010-06-15 13:15:00,61.44,61.59,61.44,61.58,83600.0,39.6996,39.7966,39.6996,39.7901,83600.0
2010-06-15 13:20:00,61.58,61.62,61.55,61.6,55600.0,39.7901,39.816,39.7707,39.803,55600.0
2010-06-15 13:25:00,61.59,61.62,61.56,61.6,56500.0,39.7966,39.816,39.7772,39.803,56500.0
2010-06-15 13:30:00,61.6,61.6,61.54,61.59,47400.0,39.803,39.803,39.7643,39.7966,47400.0
2010-06-15 13:35:00,61.6,61.65,61.59,61.62,41700.0,39.803,39.8353,39.7966,39.816,41700.0
2010-06-15 13:40:00,61.62,61.62,61.57,61.57,32800.0,39.816,39.816,39.7836,39.7836,32800.0
2010-06-15 13:45:00,61.57,61.57,61.53,61.54,61000.0,39.7836,39.7836,39.7578,39.7643,61000.0
2010-06-15 13:50:00,61.54,61.55,61.49,61.49,45400.0,39.7643,39.7707,39.732,39.732,45400.0
2010-06-15 13:55:00,61.49,61.53,61.46,61.53,48400.0,39.732,39.7578,39.7126,39.7578,48400.0
2010-06-15 14:00:00,61.52,61.59,61.51,61.55,49900.0,39.7513,39.7966,39.7449,39.7707,49900.0
2010-06-15 14:05:00,61.55,61.57,61.51,61.57,70300.0,39.7707,39.7836,39.7449,39.7836,70300.0
2010-06-15 14:10:00,61.57,61.57,61.54,61.56,61200.0,39.7836,39.7836,39.7643,39.7772,61200.0
2010-06-15 14:15:00,61.57,61.67,61.56,61.66,78900.0,39.7836,39.8483,39.7772,39.8418,78900.0
2010-06-15 14:20:00,61.67,61.72,61.65,61.65,109900.0,39.8483,39.8806,39.8353,39.8353,109900.0
2010-06-15 14:25:00,61.66,61.67,61.63,61.64,51500.0,39.8418,39.8483,39.8224,39.8289,51500.0
2010-06-15 14:30:00,61.64,61.64,61.59,61.62,85100.0,39.8289,39.8289,39.7966,39.816,85100.0
2010-06-15 14:35:00,61.62,61.67,61.6,61.67,77200.0,39.816,39.8483,39.803,39.8483,77200.0
2010-06-15 14:40:00,61.67,61.68,61.63,61.65,96700.0,39.8483,39.8547,39.8224,39.8353,96700.0
2010-06-15 14:45:00,61.65,61.7,61.61,61.7,130700.0,39.8353,39.8676,39.8095,39.8676,130700.0
2010-06-15 14:50:00,61.69,61.73,61.68,61.69,78500.0,39.8612,39.887,39.8547,39.8612,78500.0
2010-06-15 14:55:00,61.7,61.71,61.63,61.66,71500.0,39.8676,39.8741,39.8224,39.8418,71500.0
2010-06-15 15:00:00,61.67,61.69,61.61,61.61,82400.0,39.8483,39.8612,39.8095,39.8095,82400.0
2010-06-15 15:05:00,61.61,61.71,61.61,61.7,114400.0,39.8095,39.8741,39.8095,39.8676,114400.0
2010-06-15 15:10:00,61.7,61.71,61.66,61.68,97800.0,39.8676,39.8741,39.8418,39.8547,97800.0
2010-06-15 15:15:00,61.67,61.75,61.67,61.7,137900.0,39.8483,39.9,39.8483,39.8676,137900.0
2010-06-15 15:20:00,61.69,61.75,61.67,61.75,114400.0,39.8612,39.9,39.8483,39.9,114400.0
2010-06-15 15:25:00,61.75,61.79,61.73,61.78,109900.0,39.9,39.9258,39.887,39.9193,109900.0
2010-06-15 15:30:00,61.79,61.79,61.72,61.73,128300.0,39.9258,39.9258,39.8806,39.887,128300.0
2010-06-15 15:35:00,61.72,61.85,61.72,61.81,281900.0,39.8806,39.9646,39.8806,39.9387,281900.0
2010-06-15 15:40:00,61.81,61.84,61.77,61.79,150700.0,39.9387,39.9581,39.9129,39.9258,150700.0
2010-06-15 15:45:00,61.79,61.85,61.71,61.82,459100.0,39.9258,39.9646,39.8741,39.9452,459100.0
2010-06-15 15:50:00,61.82,61.9,61.81,61.89,612500.0,39.9452,39.9969,39.9387,39.9904,612500.0
2010-06-15 15:55:00,61.89,61.93,61.82,61.92,635100.0,39.9904,40.0163,39.9452,40.0098,635100.0
2010-06-16 09:30:00,61.52,61.61,61.49,61.5,347900.0,39.7513,39.8095,39.732,39.7384,347900.0
2010-06-16 09:35:00,61.5,61.57,61.38,61.42,200400.0,39.7384,39.7836,39.6609,39.6867,200400.0
2010-06-16 09:40:00,61.43,61.46,61.33,61.35,191200.0,39.6932,39.7126,39.6286,39.6415,191200.0
2010-06-16 09:45:00,61.35,61.45,61.3,61.39,151800.0,39.6415,39.7061,39.6092,39.6673,151800.0
2010-06-16 09:50:00,61.39,61.49,61.37,61.49,137000.0,39.6673,39.732,39.6544,39.732,137000.0
2010-06-16 09:55:00,61.48,61.54,61.47,61.51,96000.0,39.7255,39.7643,39.719,39.7449,96000.0
2010-06-16 10:00:00,61.5,61.55,61.49,61.52,78300.0,39.7384,39.7707,39.732,39.7513,78300.0
2010-06-16 10:05:00,61.52,61.53,61.46,61.5,183000.0,39.7513,39.7578,39.7126,39.7384,183000.0
2010-06-16 10:10:00,61.5,61.65,61.48,61.64,228200.0,39.7384,39.8353,39.7255,39.8289,228200.0
2010-06-16 10:15:00,61.64,61.7,61.62,61.7,150800.0,39.8289,39.8676,39.816,39.8676,150800.0
2010-06-16 10:20:00,61.7,61.74,61.63,61.64,192800.0,39.8676,39.8935,39.8224,39.8289,192800.0
2010-06-16 10:25:00,61.64,61.65,61.63,61.63,154200.0,39.8289,39.8353,39.8224,39.8224,154200.0
2010-06-16 10:30:00,61.63,61.64,61.59,61.61,106100.0,39.8224,39.8289,39.7966,39.8095,106100.0
2010-06-16 10:35:00,61.6,61.65,61.58,61.6,116800.0,39.803,39.8353,39.7901,39.803,116800.0
2010-06-16 10:40:00,61.61,61.65,61.6,61.63,313200.0,39.8095,39.8353,39.803,39.8224,313200.0
2010-06-16 10:45:00,61.63,61.65,61.58,61.59,115500.0,39.8224,39.8353,39.7901,39.7966,115500.0
2010-06-16 10:50:00,61.59,61.6,61.54,61.6,84700.0,39.7966,39.803,39.7643,39.803,84700.0
2010-06-16 10:55:00,61.6,61.65,61.59,61.63,83200.0,39.803,39.8353,39.7966,39.8224,83200.0
2010-06-16 11:00:00,61.63,61.64,61.61,61.64,127700.0,39.8224,39.8289,39.8095,39.8289,127700.0
2010-06-16 11:05:00,61.63,61.65,61.55,61.57,98300.0,39.8224,39.8353,39.7707,39.7836,98300.0
2010-06-16 11:10:00,61.58,61.62,61.57,61.61,47800.0,39.7901,39.816,39.7836,39.8095,47800.0
2010-06-16 11:15:00,61.61,61.62,61.57,61.61,102400.0,39.8095,39.816,39.7836,39.8095,102400.0
2010-06-16 11:20:00,61.61,61.62,61.55,61.56,108600.0,39.8095,39.816,39.7707,39.7772,108600.0
2010-06-16 11:25:00,61.56,61.6,61.55,61.6,86800.0,39.7772,39.803,39.7707,39.803,86800.0
2010-06-16 11:30:00,61.6,61.61,61.57,61.6,74600.0,39.803,39.8095,39.7836,39.803,74600.0
2010-06-16 11:35:00,61.59,61.62,61.57,61.59,74000.0,39.7966,39.816,39.7836,39.7966,74000.0
2010-06-16 11:40:00,61.58,61.61,61.55,61.57,86100.0,39.7901,39.8095,39.7707,39.7836,86100.0
2010-06-16 11:45:00,61.57,61.6,61.55,61.59,68100.0,39.7836,39.803,39.7707,39.7966,68100.0
2010-06-16 11:50:00,61.6,61.61,61.54,61.59,102100.0,39.803,39.8095,39.7643,39.7966,102100.0
2010-06-16 11:55:00,61.59,61.6,61.55,61.56,49600.0,39.7966,39.803,39.7707,39.7772,49600.0
2010-06-16 12:00:00,61.56,61.68,61.55,61.62,224000.0,39.7772,39.8547,39.7707,39.816,224000.0
2010-06-16 12:05:00,61.62,61.65,61.61,61.65,64600.0,39.816,39.8353,39.8095,39.8353,64600.0
2010-06-16 12:10:00,61.64,61.65,61.57,61.62,126600.0,39.8289,39.8353,39.7836,39.816,126600.0
2010-06-16 12:15:00,61.62,61.63,61.6,61.6,58400.0,39.816,39.8224,39.803,39.803,58400.0
2010-06-16 12:20:00,61.61,61.63,61.6,61.62,53200.0,39.8095,39.8224,39.803,39.816,53200.0
2010-06-16 12:25:00,61.62,61.62,61.6,61.62,55100.0,39.816,39.816,39.803,39.816,55100.0
2010-06-16 12:30:00,61.62,61.62,61.52,61.55,83700.0,39.816,39.816,39.7513,39.7707,83700.0
2010-06-16 12:35:00,61.55,61.59,61.52,61.53,108900.0,39.7707,39.7966,39.7513,39.7578,108900.0
2010-06-16 12:40:00,61.53,61.55,61.48,61.55,57300.0,39.7578,39.7707,39.7255,39.7707,57300.0
2010-06-16 12:45:00,61.54,61.54,61.48,61.48,78000.0,39.7643,39.7643,39.7255,39.7255,78000.0
2010-06-16 12:50:00,61.48,61.51,61.42,61.44,219300.0,39.7255,39.7449,39.6867,39.6996,219300.0
2010-06-16 12:55:00,61.45,61.46,61.43,61.44,61500.0,39.7061,39.7126,39.6932,39.6996,61500.0
2010-06-16 13:00:00,61.45,61.47,61.42,61.45,73700.0,39.7061,39.719,39.6867,39.7061,73700.0
2010-06-16 13:05:00,61.46,61.51,61.45,61.48,180500.0,39.7126,39.7449,39.7061,39.7255,180500.0
2010-06-16 13:10:00,61.48,61.5,61.46,61.49,72500.0,39.7255,39.7384,39.7126,39.732,72500.0
2010-06-16 13:15:00,61.49,61.5,61.45,61.48,92600.0,39.732,39.7384,39.7061,39.7255,92600.0
2010-06-16 13:20:00,61.48,61.5,61.46,61.48,64400.0,39.7255,39.7384,39.7126,39.7255,64400.0
2010-06-16 13:25:00,61.48,61.5,61.47,61.49,59200.0,39.7255,39.7384,39.719,39.732,59200.0
2010-06-16 13:30:00,61.5,61.5,61.49,61.49,44400.0,39.7384,39.7384,39.732,39.732,44400.0
2010-06-16 13:35:00,61.5,61.51,61.48,61.49,126900.0,39.7384,39.7449,39.7255,39.732,126900.0
2010-06-16 13:40:00,61.49,61.5,61.48,61.5,49200.0,39.732,39.7384,39.7255,39.7384,49200.0
2010-06-16 13:45:00,61.5,61.51,61.48,61.49,70600.0,39.7384,39.7449,39.7255,39.732,70600.0
2010-06-16 13:50:00,61.5,61.51,61.45,61.45,104200.0,39.7384,39.7449,39.7061,39.7061,104200.0
2010-06-16 13:55:00,61.46,61.46,61.41,61.45,132800.0,39.7126,39.7126,39.6803,39.7061,132800.0
2010-06-16 14:00:00,61.45,61.46,61.43,61.44,176500.0,39.7061,39.7126,39.6932,39.6996,176500.0
2010-06-16 14:05:00,61.44,61.46,61.4,61.45,105500.0,39.6996,39.7126,39.6738,39.7061,105500.0
2010-06-16 14:10:00,61.46,61.46,61.39,61.39,66300.0,39.7126,39.7126,39.6673,39.6673,66300.0
2010-06-16 14:15:00,61.4,61.4,61.37,61.39,61000.0,39.6738,39.6738,39.6544,39.6673,61000.0
2010-06-16 14:20:00,61.4,61.4,61.35,61.36,66700.0,39.6738,39.6738,39.6415,39.648,66700.0
2010-06-16 14:25:00,61.36,61.38,61.34,61.35,126500.0,39.648,39.6609,39.635,39.6415,126500.0
2010-06-16 14:30:00,61.35,61.35,61.31,61.33,184800.0,39.6415,39.6415,39.6156,39.6286,184800.0
2010-06-16 14:35:00,61.32,61.33,61.21,61.23,258600.0,39.6221,39.6286,39.551,39.564,258600.0
2010-06-16 14:40:00,61.22,61.23,61.15,61.21,193400.0,39.5575,39.564,39.5123,39.551,193400.0
2010-06-16 14:45:00,61.22,61.26,61.18,61.25,144000.0,39.5575,39.5833,39.5316,39.5769,144000.0
2010-06-16 14:50:00,61.25,61.26,61.18,61.19,215000.0,39.5769,39.5833,39.5316,39.5381,215000.0
2010-06-16 14:55:00,61.2,61.21,61.09,61.09,255800.0,39.5446,39.551,39.4735,39.4735,255800.0
2010-06-16 15:00:00,61.1,61.1,60.98,61.0,414000.0,39.48,39.48,39.4024,39.4153,414000.0
2010-06-16 15:05:00,61.0,61.05,60.96,60.98,443900.0,39.4153,39.4476,39.3895,39.4024,443900.0
2010-06-16 15:10:00,60.97,61.04,60.96,61.0,151900.0,39.396,39.4412,39.3895,39.4153,151900.0
2010-06-16 15:15:00,60.99,61.01,60.93,60.93,195500.0,39.4089,39.4218,39.3701,39.3701,195500.0
2010-06-16 15:20:00,60.93,60.97,60.91,60.91,252200.0,39.3701,39.396,39.3572,39.3572,252200.0
2010-06-16 15:25:00,60.91,60.95,60.89,60.9,228500.0,39.3572,39.383,39.3443,39.3507,228500.0
2010-06-16 15:30:00,60.9,60.9,60.83,60.89,397500.0,39.3507,39.3507,39.3055,39.3443,397500.0
2010-06-16 15:35:00,60.89,60.91,60.86,60.9,264200.0,39.3443,39.3572,39.3249,39.3507,264200.0
2010-06-16 15:40:00,60.9,60.94,60.89,60.92,258900.0,39.3507,39.3766,39.3443,39.3636,258900.0
2010-06-16 15:45:00,60.92,61.03,60.92,61.01,370300.0,39.3636,39.4347,39.3636,39.4218,370300.0
2010-06-16 15:50:00,61.0,61.12,60.98,61.1,642300.0,39.4153,39.4929,39.4024,39.48,642300.0
2010-06-16 15:55:00,61.11,61.2,61.1,61.18,997900.0,39.4864,39.5446,39.48,39.5316,997900.0
2010-06-17 09:30:00,61.18,61.29,61.11,61.16,225500.0,39.5316,39.6027,39.4864,39.5187,225500.0
2010-06-17 09:35:00,61.15,61.24,61.1,61.19,197700.0,39.5123,39.5704,39.48,39.5381,197700.0
2010-06-17 09:40:00,61.17,61.2,61.06,61.06,245300.0,39.5252,39.5446,39.4541,39.4541,245300.0
2010-06-17 09:45:00,61.06,61.12,61.03,61.08,250100.0,39.4541,39.4929,39.4347,39.467,250100.0
2010-06-17 09:50:00,61.08,61.16,61.08,61.11,181300.0,39.467,39.5187,39.467,39.4864,181300.0
2010-06-17 09:55:00,61.12,61.16,61.08,61.09,164100.0,39.4929,39.5187,39.467,39.4735,164100.0
2010-06-17 10:00:00,61.08,61.09,60.97,61.03,411700.0,39.467,39.4735,39.396,39.4347,411700.0
2010-06-17 10:05:00,61.03,61.08,60.99,61.07,160300.0,39.4347,39.467,39.4089,39.4606,160300.0
2010-06-17 10:10:00,61.07,61.08,60.88,60.91,186800.0,39.4606,39.467,39.3378,39.3572,186800.0
2010-06-17 10:15:00,60.91,60.95,60.86,60.9,234600.0,39.3572,39.383,39.3249,39.3507,234600.0
2010-06-17 10:20:00,60.9,60.91,60.87,60.9,153600.0,39.3507,39.3572,39.3313,39.3507,153600.0
2010-06-17 10:25:00,60.89,60.98,60.83,60.98,191700.0,39.3443,39.4024,39.3055,39.4024,191700.0
2010-06-17 10:30:00,60.98,60.99,60.93,60.96,72800.0,39.4024,39.4089,39.3701,39.3895,72800.0
2010-06-17 10:35:00,60.96,61.03,60.94,61.0,109100.0,39.3895,39.4347,39.3766,39.4153,109100.0
2010-06-17 10:40:00,61.0,61.07,60.97,61.01,155200.0,39.4153,39.4606,39.396,39.4218,155200.0
2010-06-17 10:45:00,61.01,61.07,60.97,61.05,131600.0,39.4218,39.4606,39.396,39.4476,131600.0
2010-06-17 10:50:00,61.04,61.07,61.0,61.0,103100.0,39.4412,39.4606,39.4153,39.4153,103100.0
2010-06-17 10:55:00,61.0,61.04,60.98,60.99,94300.0,39.4153,39.4412,39.4024,39.4089,94300.0
2010-06-17 11:00:00,60.99,61.0,60.9,60.97,130000.0,39.4089,39.4153,39.3507,39.396,130000.0
2010-06-17 11:05:00,60.97,61.05,60.93,61.04,105000.0,39.396,39.4476,39.3701,39.4412,105000.0
2010-06-17 11:10:00,61.04,61.1,61.02,61.07,68700.0,39.4412,39.48,39.4283,39.4606,68700.0
2010-06-17 11:15:00,61.07,61.1,61.04,61.08,69800.0,39.4606,39.48,39.4412,39.467,69800.0
2010-06-17 11:20:00,61.09,61.17,61.08,61.17,129500.0,39.4735,39.5252,39.467,39.5252,129500.0
2010-06-17 11:25:00,61.17,61.23,61.15,61.2,94100.0,39.5252,39.564,39.5123,39.5446,94100.0
2010-06-17 11:30:00,61.21,61.22,61.19,61.19,54300.0,39.551,39.5575,39.5381,39.5381,54300.0
2010-06-17 11:35:00,61.2,61.25,61.19,61.23,63500.0,39.5446,39.5769,39.5381,39.564,63500.0
2010-06-17 11:40:00,61.23,61.3,61.21,61.3,118200.0,39.564,39.6092,39.551,39.6092,118200.0
2010-06-17 11:45:00,61.3,61.3,61.24,61.25,125800.0,39.6092,39.6092,39.5704,39.5769,125800.0
2010-06-17 11:50:00,61.26,61.29,61.24,61.28,67100.0,39.5833,39.6027,39.5704,39.5963,67100.0
2010-06-17 11:55:00,61.28,61.3,61.24,61.24,42100.0,39.5963,39.6092,39.5704,39.5704,42100.0
2010-06-17 12:00:00,61.24,61.3,61.23,61.26,255900.0,39.5704,39.6092,39.564,39.5833,255900.0
2010-06-17 12:05:00,61.27,61.3,61.25,61.29,55600.0,39.5898,39.6092,39.5769,39.6027,55600.0
2010-06-17 12:10:00,61.29,61.34,61.27,61.33,80800.0,39.6027,39.635,39.5898,39.6286,80800.0
2010-06-17 12:15:00,61.32,61.35,61.31,61.34,54100.0,39.6221,39.6415,39.6156,39.635,54100.0
2010-06-17 12:20:00,61.34,61.36,61.32,61.35,83500.0,39.635,39.648,39.6221,39.6415,83500.0
2010-06-17 12:25:00,61.35,61.38,61.29,61.33,72600.0,39.6415,39.6609,39.6027,39.6286,72600.0
2010-06-17 12:30:00,61.33,61.41,61.33,61.41,111200.0,39.6286,39.6803,39.6286,39.6803,111200.0
2010-06-17 12:35:00,61.4,61.44,61.39,61.42,62700.0,39.6738,39.6996,39.6673,39.6867,62700.0
2010-06-17 12:40:00,61.42,61.43,61.4,61.41,62400.0,39.6867,39.6932,39.6738,39.6803,62400.0
2010-06-17 12:45:00,61.41,61.41,61.38,61.38,61000.0,39.6803,39.6803,39.6609,39.6609,61000.0
2010-06-17 12:50:00,61.38,61.41,61.36,61.38,80200.0,39.6609,39.6803,39.648,39.6609,80200.0
2010-06-17 12:55:00,61.38,61.41,61.36,61.39,93300.0,39.6609,39.6803,39.648,39.6673,93300.0
2010-06-17 13:00:00,61.38,61.4,61.37,61.37,65000.0,39.6609,39.6738,39.6544,39.6544,65000.0
2010-06-17 13:05:00,61.37,61.39,61.36,61.37,67700.0,39.6544,39.6673,39.648,39.6544,67700.0
2010-06-17 13:10:00,61.37,61.4,61.37,61.39,92200.0,39.6544,39.6738,39.6544,39.6673,92200.0
2010-06-17 13:15:00,61.39,61.41,61.38,61.39,100700.0,39.6673,39.6803,39.6609,39.6673,100700.0
2010-06-17 13:20:00,61.39,61.4,61.37,61.38,65000.0,39.6673,39.6738,39.6544,39.6609,65000.0
2010-06-17 13:25:00,61.37,61.39,61.35,61.39,60900.0,39.6544,39.6673,39.6415,39.6673,60900.0
2010-06-17 13:30:00,61.39,61.4,61.35,61.38,77300.0,39.6673,39.6738,39.6415,39.6609,77300.0
2010-06-17 13:35:00,61.39,61.4,61.38,61.39,59000.0,39.6673,39.6738,39.6609,39.6673,59000.0
2010-06-17 13:40:00,61.38,61.4,61.37,61.38,77800.0,39.6609,39.6738,39.6544,39.6609,77800.0
2010-06-17 13:45:00,61.39,61.4,61.36,61.36,81200.0,39.6673,39.6738,39.648,39.648,81200.0
2010-06-17 13:50:00,61.37,61.37,61.32,61.35,106600.0,39.6544,39.6544,39.6221,39.6415,106600.0
2010-06-17 13:55:00,61.35,61.4,61.35,61.38,113500.0,39.6415,39.6738,39.6415,39.6609,113500.0
2010-06-17 14:00:00,61.38,61.43,61.37,61.38,70300.0,39.6609,39.6932,39.6544,39.6609,70300.0
2010-06-17 14:05:00,61.38,61.45,61.38,61.44,85700.0,39.6609,39.7061,39.6609,39.6996,85700.0
2010-06-17 14:10:00,61.44,61.45,61.39,61.42,97100.0,39.6996,39.7061,39.6673,39.6867,97100.0
2010-06-17 14:15:00,61.42,61.44,61.4,61.43,60300.0,39.6867,39.6996,39.6738,39.6932,60300.0
2010-06-17 14:20:00,61.42,61.48,61.41,61.46,74900.0,39.6867,39.7255,39.6803,39.7126,74900.0
2010-06-17 14:25:00,61.47,61.5,61.45,61.48,71300.0,39.719,39.7384,39.7061,39.7255,71300.0
2010-06-17 14:30:00,61.48,61.49,61.45,61.47,79000.0,39.7255,39.732,39.7061,39.719,79000.0
2010-06-17 14:35:00,61.47,61.51,61.46,61.48,90500.0,39.719,39.7449,39.7126,39.7255,90500.0
2010-06-17 14:40:00,61.47,61.49,61.42,61.43,139500.0,39.719,39.732,39.6867,39.6932,139500.0
2010-06-17 14:45:00,61.44,61.47,61.42,61.46,82600.0,39.6996,39.719,39.6867,39.7126,82600.0
2010-06-17 14:50:00,61.45,61.46,61.42,61.44,80600.0,39.7061,39.7126,39.6867,39.6996,80600.0
2010-06-17 14:55:00,61.43,61.44,61.41,61.44,116200.0,39.6932,39.6996,39.6803,39.6996,116200.0
2010-06-17 15:00:00,61.44,61.44,61.3,61.32,220800.0,39.6996,39.6996,39.6092,39.6221,220800.0
2010-06-17 15:05:00,61.32,61.4,61.31,61.37,182100.0,39.6221,39.6738,39.6156,39.6544,182100.0
2010-06-17 15:10:00,61.37,61.44,61.35,61.36,175100.0,39.6544,39.6996,39.6415,39.648,175100.0
2010-06-17 15:15:00,61.35,61.39,61.29,61.39,218200.0,39.6415,39.6673,39.6027,39.6673,218200.0
2010-06-17 15:20:00,61.4,61.45,61.33,61.36,153300.0,39.6738,39.7061,39.6286,39.648,153300.0
2010-06-17 15:25:00,61.37,61.37,61.29,61.34,150800.0,39.6544,39.6544,39.6027,39.635,150800.0
2010-06-17 15:30:00,61.33,61.56,61.33,61.55,365000.0,39.6286,39.7772,39.6286,39.7707,365000.0
2010-06-17 15:35:00,61.55,61.58,61.52,61.53,269800.0,39.7707,39.7901,39.7513,39.7578,269800.0
2010-06-17 15:40:00,61.54,61.58,61.5,61.53,276500.0,39.7643,39.7901,39.7384,39.7578,276500.0
2010-06-17 15:45:00,61.54,61.65,61.53,61.62,352600.0,39.7643,39.8353,39.7578,39.816,352600.0
2010-06-17 15:50:00,61.63,61.78,61.62,61.7,355800.0,39.8224,39.9193,39.816,39.8676,355800.0
2010-06-17 15:55:00,61.7,61.82,61.7,61.76,657700.0,39.8676,39.9452,39.8676,39.9064,657700.0
2010-06-18 09:30:00,61.8,61.92,61.61,61.79,5151300.0,39.9323,40.0098,39.8095,39.9258,5151300.0
2010-06-18 09:35:00,61.79,61.94,61.78,61.9,170300.0,39.9258,40.0227,39.9193,39.9969,170300.0
2010-06-18 09:40:00,61.89,61.9,61.71,61.73,143000.0,39.9904,39.9969,39.8741,39.887,143000.0
2010-06-18 09:45:00,61.74,61.78,61.72,61.77,62300.0,39.8935,39.9193,39.8806,39.9129,62300.0
2010-06-18 09:50:00,61.77,61.92,61.77,61.89,124800.0,39.9129,40.0098,39.9129,39.9904,124800.0
2010-06-18 09:55:00,61.89,61.92,61.82,61.87,207200.0,39.9904,40.0098,39.9452,39.9775,207200.0
2010-06-18 10:00:00,61.86,61.87,61.81,61.81,132300.0,39.971,39.9775,39.9387,39.9387,132300.0
2010-06-18 10:05:00,61.81,61.83,61.74,61.76,211600.0,39.9387,39.9516,39.8935,39.9064,211600.0
2010-06-18 10:10:00,61.77,61.84,61.74,61.75,199700.0,39.9129,39.9581,39.8935,39.9,199700.0
2010-06-18 10:15:00,61.75,61.81,61.74,61.77,129500.0,39.9,39.9387,39.8935,39.9129,129500.0
2010-06-18 10:20:00,61.76,61.77,61.7,61.7,91500.0,39.9064,39.9129,39.8676,39.8676,91500.0
2010-06-18 10:25:00,61.7,61.76,61.63,61.64,181100.0,39.8676,39.9064,39.8224,39.8289,181100.0
2010-06-18 10:30:00,61.64,61.72,61.64,61.69,131700.0,39.8289,39.8806,39.8289,39.8612,131700.0
2010-06-18 10:35:00,61.69,61.72,61.66,61.66,133900.0,39.8612,39.8806,39.8418,39.8418,133900.0
2010-06-18 10:40:00,61.67,61.68,61.64,61.64,77900.0,39.8483,39.8547,39.8289,39.8289,77900.0
2010-06-18 10:45:00,61.65,61.72,61.63,61.72,183600.0,39.8353,39.8806,39.8224,39.8806,183600.0
2010-06-18 10:50:00,61.72,61.73,61.66,61.72,147700.0,39.8806,39.887,39.8418,39.8806,147700.0
2010-06-18 10:55:00,61.72,61.81,61.7,61.76,181700.0,39.8806,39.9387,39.8676,39.9064,181700.0
2010-06-18 11:00:00,61.76,61.78,61.66,61.7,65100.0,39.9064,39.9193,39.8418,39.8676,65100.0
2010-06-18 11:05:00,61.7,61.71,61.68,61.68,51800.0,39.8676,39.8741,39.8547,39.8547,51800.0
2010-06-18 11:10:00,61.68,61.72,61.66,61.66,56300.0,39.8547,39.8806,39.8418,39.8418,56300.0
2010-06-18 11:15:00,61.66,61.71,61.66,61.68,29900.0,39.8418,39.8741,39.8418,39.8547,29900.0
2010-06-18 11:20:00,61.69,61.7,61.66,61.67,58100.0,39.8612,39.8676,39.8418,39.8483,58100.0
2010-06-18 11:25:00,61.66,61.66,61.59,61.62,170300.0,39.8418,39.8418,39.7966,39.816,170300.0
2010-06-18 11:30:00,61.62,61.66,61.61,61.63,64200.0,39.816,39.8418,39.8095,39.8224,64200.0
2010-06-18 11:35:00,61.63,61.65,61.56,61.56,88400.0,39.8224,39.8353,39.7772,39.7772,88400.0
2010-06-18 11:40:00,61.57,61.58,61.54,61.54,89800.0,39.7836,39.7901,39.7643,39.7643,89800.0
2010-06-18 11:45:00,61.55,61.55,61.47,61.5,86400.0,39.7707,39.7707,39.719,39.7384,86400.0
2010-06-18 11:50:00,61.5,61.52,61.45,61.46,96400.0,39.7384,39.7513,39.7061,39.7126,96400.0
2010-06-18 11:55:00,61.46,61.48,61.44,61.45,60000.0,39.7126,39.7255,39.6996,39.7061,60000.0
2010-06-18 12:00:00,61.45,61.53,61.44,61.51,62300.0,39.7061,39.7578,39.6996,39.7449,62300.0
2010-06-18 12:05:00,61.51,61.56,61.51,61.53,98800.0,39.7449,39.7772,39.7449,39.7578,98800.0
2010-06-18 12:10:00,61.52,61.57,61.51,61.54,39100.0,39.7513,39.7836,39.7449,39.7643,39100.0
2010-06-18 12:15:00,61.54,61.58,61.52,61.53,47100.0,39.7643,39.7901,39.7513,39.7578,47100.0
2010-06-18 12:20:00,61.54,61.55,61.42,61.46,72500.0,39.7643,39.7707,39.6867,39.7126,72500.0
2010-06-18 12:25:00,61.46,61.5,61.43,61.44,59600.0,39.7126,39.7384,39.6932,39.6996,59600.0
2010-06-18 12:30:00,61.44,61.46,61.34,61.4,103400.0,39.6996,39.7126,39.635,39.6738,103400.0
2010-06-18 12:35:00,61.4,61.44,61.38,61.4,56700.0,39.6738,39.6996,39.6609,39.6738,56700.0
2010-06-18 12:40:00,61.41,61.42,61.34,61.37,101700.0,39.6803,39.6867,39.635,39.6544,101700.0
2010-06-18 12:45:00,61.37,61.43,61.36,61.39,62900.0,39.6544,39.6932,39.648,39.6673,62900.0
2010-06-18 12:50:00,61.4,61.43,61.39,61.42,38900.0,39.6738,39.6932,39.6673,39.6867,38900.0
2010-06-18 12:55:00,61.42,61.43,61.37,61.42,160600.0,39.6867,39.6932,39.6544,39.6867,160600.0
2010-06-18 13:00:00,61.42,61.5,61.4,61.49,82200.0,39.6867,39.7384,39.6738,39.732,82200.0
2010-06-18 13:05:00,61.49,61.53,61.46,61.48,96100.0,39.732,39.7578,39.7126,39.7255,96100.0
2010-06-18 13:10:00,61.48,61.53,61.48,61.53,61200.0,39.7255,39.7578,39.7255,39.7578,61200.0
2010-06-18 13:15:00,61.53,61.55,61.48,61.49,50400.0,39.7578,39.7707,39.7255,39.732,50400.0
2010-06-18 13:20:00,61.48,61.54,61.48,61.53,45600.0,39.7255,39.7643,39.7255,39.7578,45600.0
2010-06-18 13:25:00,61.53,61.55,61.49,61.51,37700.0,39.7578,39.7707,39.732,39.7449,37700.0
2010-06-18 13:30:00,61.52,61.52,61.46,61.48,32100.0,39.7513,39.7513,39.7126,39.7255,32100.0
2010-06-18 13:35:00,61.48,61.53,61.48,61.53,34700.0,39.7255,39.7578,39.7255,39.7578,34700.0
2010-06-18 13:40:00,61.53,61.55,61.49,61.54,43900.0,39.7578,39.7707,39.732,39.7643,43900.0
2010-06-18 13:45:00,61.55,61.55,61.44,61.48,107700.0,39.7707,39.7707,39.6996,39.7255,107700.0
2010-06-18 13:50:00,61.48,61.51,61.41,61.46,50400.0,39.7255,39.7449,39.6803,39.7126,50400.0
2010-06-18 13:55:00,61.46,61.52,61.46,61.48,40800.0,39.7126,39.7513,39.7126,39.7255,40800.0
2010-06-18 14:00:00,61.49,61.51,61.48,61.48,56300.0,39.732,39.7449,39.7255,39.7255,56300.0
2010-06-18 14:05:00,61.48,61.51,61.47,61.48,40700.0,39.7255,39.7449,39.719,39.7255,40700.0
2010-06-18 14:10:00,61.49,61.56,61.48,61.52,112900.0,39.732,39.7772,39.7255,39.7513,112900.0
2010-06-18 14:15:00,61.51,61.54,61.48,61.5,82000.0,39.7449,39.7643,39.7255,39.7384,82000.0
2010-06-18 14:20:00,61.49,61.52,61.48,61.5,58900.0,39.732,39.7513,39.7255,39.7384,58900.0
2010-06-18 14:25:00,61.5,61.54,61.48,61.53,83900.0,39.7384,39.7643,39.7255,39.7578,83900.0
2010-06-18 14:30:00,61.54,61.54,61.5,61.51,42700.0,39.7643,39.7643,39.7384,39.7449,42700.0
2010-06-18 14:35:00,61.51,61.58,61.51,61.56,111500.0,39.7449,39.7901,39.7449,39.7772,111500.0
2010-06-18 14:40:00,61.56,61.61,61.55,61.59,117800.0,39.7772,39.8095,39.7707,39.7966,117800.0
2010-06-18 14:45:00,61.59,61.65,61.59,61.62,125300.0,39.7966,39.8353,39.7966,39.816,125300.0
2010-06-18 14:50:00,61.62,61.65,61.6,61.63,63800.0,39.816,39.8353,39.803,39.8224,63800.0
2010-06-18 14:55:00,61.63,61.64,61.59,61.59,54200.0,39.8224,39.8289,39.7966,39.7966,54200.0
2010-06-18 15:00:00,61.59,61.6,61.45,61.45,122400.0,39.7966,39.803,39.7061,39.7061,122400.0
2010-06-18 15:05:00,61.45,61.51,61.36,61.36,208300.0,39.7061,39.7449,39.648,39.648,208300.0
2010-06-18 15:10:00,61.36,61.41,61.33,61.41,151700.0,39.648,39.6803,39.6286,39.6803,151700.0
2010-06-18 15:15:00,61.4,61.43,61.34,61.4,119900.0,39.6738,39.6932,39.635,39.6738,119900.0
2010-06-18 15:20:00,61.41,61.46,61.4,61.42,123300.0,39.6803,39.7126,39.6738,39.6867,123300.0
2010-06-18 15:25:00,61.42,61.48,61.42,61.46,95800.0,39.6867,39.7255,39.6867,39.7126,95800.0
2010-06-18 15:30:00,61.46,61.48,61.36,61.36,86400.0,39.7126,39.7255,39.648,39.648,86400.0
2010-06-18 15:35:00,61.37,61.39,61.37,61.37,96000.0,39.6544,39.6673,39.6544,39.6544,96000.0
2010-06-18 15:40:00,61.38,61.38,61.23,61.25,264500.0,39.6609,39.6609,39.564,39.5769,264500.0
2010-06-18 15:45:00,61.25,61.25,61.2,61.23,357100.0,39.5769,39.5769,39.5446,39.564,357100.0
2010-06-18 15:50:00,61.24,61.31,61.23,61.28,314900.0,39.5704,39.6156,39.564,39.5963,314900.0
2010-06-18 15:55:00,61.28,61.33,61.23,61.23,871000.0,39.5963,39.6286,39.564,39.564,871000.0
2010-06-21 09:30:00,61.72,61.79,61.53,61.57,369600.0,39.8806,39.9258,39.7578,39.7836,369600.0
2010-06-21 09:35:00,61.57,61.71,61.53,61.69,221700.0,39.7836,39.8741,39.7578,39.8612,221700.0
2010-06-21 09:40:00,61.69,61.69,61.48,61.53,233300.0,39.8612,39.8612,39.7255,39.7578,233300.0
2010-06-21 09:45:00,61.53,61.58,61.35,61.47,220900.0,39.7578,39.7901,39.6415,39.719,220900.0
2010-06-21 09:50:00,61.48,61.58,61.48,61.53,101700.0,39.7255,39.7901,39.7255,39.7578,101700.0
2010-06-21 09:55:00,61.52,61.53,61.34,61.46,217400.0,39.7513,39.7578,39.635,39.7126,217400.0
2010-06-21 10:00:00,61.45,61.6,61.45,61.53,135000.0,39.7061,39.803,39.7061,39.7578,135000.0
2010-06-21 10:05:00,61.53,61.55,61.51,61.54,93400.0,39.7578,39.7707,39.7449,39.7643,93400.0
2010-06-21 10:10:00,61.53,61.61,61.53,61.6,85900.0,39.7578,39.8095,39.7578,39.803,85900.0
2010-06-21 10:15:00,61.59,61.63,61.57,61.58,54900.0,39.7966,39.8224,39.7836,39.7901,54900.0
2010-06-21 10:20:00,61.58,61.62,61.51,61.57,190500.0,39.7901,39.816,39.7449,39.7836,190500.0
2010-06-21 10:25:00,61.58,61.6,61.54,61.58,85500.0,39.7901,39.803,39.7643,39.7901,85500.0
2010-06-21 10:30:00,61.57,61.61,61.51,61.54,148900.0,39.7836,39.8095,39.7449,39.7643,148900.0
2010-06-21 10:35:00,61.54,61.57,61.49,61.51,98800.0,39.7643,39.7836,39.732,39.7449,98800.0
2010-06-21 10:40:00,61.52,61.52,61.45,61.46,67800.0,39.7513,39.7513,39.7061,39.7126,67800.0
2010-06-21 10:45:00,61.47,61.53,61.46,61.49,57400.0,39.719,39.7578,39.7126,39.732,57400.0
2010-06-21 10:50:00,61.48,61.49,61.36,61.44,106600.0,39.7255,39.732,39.648,39.6996,106600.0
2010-06-21 10:55:00,61.44,61.46,61.4,61.46,133800.0,39.6996,39.7126,39.6738,39.7126,133800.0
2010-06-21 11:00:00,61.45,61.49,61.38,61.47,98100.0,39.7061,39.732,39.6609,39.719,98100.0
2010-06-21 11:05:00,61.47,61.47,61.39,61.42,53000.0,39.719,39.719,39.6673,39.6867,53000.0
2010-06-21 11:10:00,61.43,61.46,61.4,61.46,40800.0,39.6932,39.7126,39.6738,39.7126,40800.0
2010-06-21 11:15:00,61.46,61.5,61.44,61.47,48300.0,39.7126,39.7384,39.6996,39.719,48300.0
2010-06-21 11:20:00,61.47,61.5,61.43,61.47,59400.0,39.719,39.7384,39.6932,39.719,59400.0
2010-06-21 11:25:00,61.46,61.47,61.42,61.44,69400.0,39.7126,39.719,39.6867,39.6996,69400.0
2010-06-21 11:30:00,61.44,61.48,61.43,61.47,33500.0,39.6996,39.7255,39.6932,39.719,33500.0
2010-06-21 11:35:00,61.47,61.48,61.42,61.44,68100.0,39.719,39.7255,39.6867,39.6996,68100.0
2010-06-21 11:40:00,61.44,61.46,61.41,61.45,59500.0,39.6996,39.7126,39.6803,39.7061,59500.0
2010-06-21 11:45:00,61.44,61.47,61.37,61.38,54200.0,39.6996,39.719,39.6544,39.6609,54200.0
2010-06-21 11:50:00,61.38,61.49,61.37,61.43,201900.0,39.6609,39.732,39.6544,39.6932,201900.0
2010-06-21 11:55:00,61.43,61.48,61.39,61.41,123900.0,39.6932,39.7255,39.6673,39.6803,123900.0
2010-06-21 12:00:00,61.4,61.43,61.34,61.35,86100.0,39.6738,39.6932,39.635,39.6415,86100.0
2010-06-21 12:05:00,61.34,61.35,61.26,61.27,92600.0,39.635,39.6415,39.5833,39.5898,92600.0
2010-06-21 12:10:00,61.27,61.28,61.22,61.26,89300.0,39.5898,39.5963,39.5575,39.5833,89300.0
2010-06-21 12:15:00,61.26,61.28,61.25,61.28,45800.0,39.5833,39.5963,39.5769,39.5963,45800.0
2010-06-21 12:20:00,61.28,61.32,61.27,61.29,46600.0,39.5963,39.6221,39.5898,39.6027,46600.0
2010-06-21 12:25:00,61.29,61.3,61.23,61.26,78500.0,39.6027,39.6092,39.564,39.5833,78500.0
2010-06-21 12:30:00,61.25,61.4,61.24,61.3,74400.0,39.5769,39.6738,39.5704,39.6092,74400.0
2010-06-21 12:35:00,61.29,61.31,61.24,61.29,57100.0,39.6027,39.6156,39.5704,39.6027,57100.0
2010-06-21 12:40:00,61.29,61.32,61.23,61.26,68000.0,39.6027,39.6221,39.564,39.5833,68000.0
2010-06-21 12:45:00,61.25,61.3,61.23,61.29,73300.0,39.5769,39.6092,39.564,39.6027,73300.0
2010-06-21 12:50:00,61.29,61.32,61.24,61.27,76900.0,39.6027,39.6221,39.5704,39.5898,76900.0
2010-06-21 12:55:00,61.27,61.28,61.19,61.2,183800.0,39.5898,39.5963,39.5381,39.5446,183800.0
2010-06-21 13:00:00,61.19,61.2,61.14,61.18,114500.0,39.5381,39.5446,39.5058,39.5316,114500.0
2010-06-21 13:05:00,61.18,61.24,61.16,61.18,102700.0,39.5316,39.5704,39.5187,39.5316,102700.0
2010-06-21 13:10:00,61.19,61.29,61.17,61.27,64900.0,39.5381,39.6027,39.5252,39.5898,64900.0
2010-06-21 13:15:00,61.27,61.31,61.26,61.28,59300.0,39.5898,39.6156,39.5833,39.5963,59300.0
2010-06-21 13:20:00,61.29,61.3,61.26,61.29,50100.0,39.6027,39.6092,39.5833,39.6027,50100.0
2010-06-21 13:25:00,61.29,61.29,61.22,61.25,69000.0,39.6027,39.6027,39.5575,39.5769,69000.0
2010-06-21 13:30:00,61.25,61.3,61.22,61.3,53900.0,39.5769,39.6092,39.5575,39.6092,53900.0
2010-06-21 13:35:00,61.29,61.3,61.19,61.22,77800.0,39.6027,39.6092,39.5381,39.5575,77800.0
2010-06-21 13:40:00,61.22,61.22,61.15,61.16,61200.0,39.5575,39.5575,39.5123,39.5187,61200.0
2010-06-21 13:45:00,61.17,61.19,61.15,61.17,65600.0,39.5252,39.5381,39.5123,39.5252,65600.0
2010-06-21 13:50:00,61.16,61.2,61.13,61.14,76400.0,39.5187,39.5446,39.4993,39.5058,76400.0
2010-06-21 13:55:00,61.14,61.15,61.02,61.02,139900.0,39.5058,39.5123,39.4283,39.4283,139900.0
2010-06-21 14:00:00,61.03,61.09,61.02,61.07,61400.0,39.4347,39.4735,39.4283,39.4606,61400.0
2010-06-21 14:05:00,61.06,61.14,61.04,61.13,97400.0,39.4541,39.5058,39.4412,39.4993,97400.0
2010-06-21 14:10:00,61.12,61.18,61.11,61.18,50700.0,39.4929,39.5316,39.4864,39.5316,50700.0
2010-06-21 14:15:00,61.17,61.25,61.17,61.22,51300.0,39.5252,39.5769,39.5252,39.5575,51300.0
2010-06-21 14:20:00,61.22,61.3,61.22,61.3,64300.0,39.5575,39.6092,39.5575,39.6092,64300.0
2010-06-21 14:25:00,61.3,61.3,61.23,61.26,46400.0,39.6092,39.6092,39.564,39.5833,46400.0
2010-06-21 14:30:00,61.26,61.31,61.26,61.3,60500.0,39.5833,39.6156,39.5833,39.6092,60500.0
2010-06-21 14:35:00,61.29,61.33,61.28,61.31,72400.0,39.6027,39.6286,39.5963,39.6156,72400.0
2010-06-21 14:40:00,61.31,61.36,61.3,61.35,77700.0,39.6156,39.648,39.6092,39.6415,77700.0
2010-06-21 14:45:00,61.35,61.35,61.3,61.31,80800.0,39.6415,39.6415,39.6092,39.6156,80800.0
2010-06-21 14:50:00,61.31,61.33,61.25,61.28,89800.0,39.6156,39.6286,39.5769,39.5963,89800.0
2010-06-21 14:55:00,61.28,61.29,61.24,61.25,56600.0,39.5963,39.6027,39.5704,39.5769,56600.0
2010-06-21 15:00:00,61.25,61.27,61.16,61.16,99900.0,39.5769,39.5898,39.5187,39.5187,99900.0
2010-06-21 15:05:00,61.16,61.18,61.11,61.14,98700.0,39.5187,39.5316,39.4864,39.5058,98700.0
2010-06-21 15:10:00,61.15,61.15,61.02,61.04,117100.0,39.5123,39.5123,39.4283,39.4412,117100.0
2010-06-21 15:15:00,61.04,61.07,60.8,60.81,219300.0,39.4412,39.4606,39.2861,39.2926,219300.0
2010-06-21 15:20:00,60.81,60.94,60.78,60.93,256400.0,39.2926,39.3766,39.2732,39.3701,256400.0
2010-06-21 15:25:00,60.93,60.97,60.82,60.86,121900.0,39.3701,39.396,39.299,39.3249,121900.0
2010-06-21 15:30:00,60.86,60.96,60.86,60.95,166500.0,39.3249,39.3895,39.3249,39.383,166500.0
2010-06-21 15:35:00,60.94,61.04,60.91,61.0,269500.0,39.3766,39.4412,39.3572,39.4153,269500.0
2010-06-21 15:40:00,61.0,61.01,60.84,60.86,317900.0,39.4153,39.4218,39.312,39.3249,317900.0
2010-06-21 15:45:00,60.86,60.97,60.85,60.94,273000.0,39.3249,39.396,39.3184,39.3766,273000.0
2010-06-21 15:50:00,60.94,61.0,60.92,60.98,437100.0,39.3766,39.4153,39.3636,39.4024,437100.0
2010-06-21 15:55:00,60.97,61.11,60.96,61.1,538700.0,39.396,39.4864,39.3895,39.48,538700.0
2010-06-22 09:30:00,61.06,61.16,61.03,61.16,209300.0,39.4541,39.5187,39.4347,39.5187,209300.0
2010-06-22 09:35:00,61.15,61.3,61.15,61.26,211200.0,39.5123,39.6092,39.5123,39.5833,211200.0
2010-06-22 09:40:00,61.27,61.37,61.27,61.27,397100.0,39.5898,39.6544,39.5898,39.5898,397100.0
2010-06-22 09:45:00,61.28,61.33,61.28,61.3,109400.0,39.5963,39.6286,39.5963,39.6092,109400.0
2010-06-22 09:50:00,61.3,61.31,61.02,61.04,224100.0,39.6092,39.6156,39.4283,39.4412,224100.0
2010-06-22 09:55:00,61.04,61.15,61.03,61.11,145600.0,39.4412,39.5123,39.4347,39.4864,145600.0
2010-06-22 10:00:00,61.11,61.15,61.03,61.06,193300.0,39.4864,39.5123,39.4347,39.4541,193300.0
2010-06-22 10:05:00,61.06,61.13,61.02,61.12,125200.0,39.4541,39.4993,39.4283,39.4929,125200.0
2010-06-22 10:10:00,61.13,61.21,61.12,61.2,114600.0,39.4993,39.551,39.4929,39.5446,114600.0
2010-06-22 10:15:00,61.19,61.22,61.13,61.17,226500.0,39.5381,39.5575,39.4993,39.5252,226500.0
2010-06-22 10:20:00,61.16,61.25,61.13,61.21,199300.0,39.5187,39.5769,39.4993,39.551,199300.0
2010-06-22 10:25:00,61.21,61.25,61.19,61.23,81600.0,39.551,39.5769,39.5381,39.564,81600.0
2010-06-22 10:30:00,61.23,61.25,61.19,61.22,270900.0,39.564,39.5769,39.5381,39.5575,270900.0
2010-06-22 10:35:00,61.22,61.26,61.18,61.22,174700.0,39.5575,39.5833,39.5316,39.5575,174700.0
2010-06-22 10:40:00,61.22,61.26,61.2,61.22,128000.0,39.5575,39.5833,39.5446,39.5575,128000.0
2010-06-22 10:45:00,61.25,61.29,61.21,61.26,185800.0,39.5769,39.6027,39.551,39.5833,185800.0
2010-06-22 10:50:00,61.26,61.35,61.25,61.35,202100.0,39.5833,39.6415,39.5769,39.6415,202100.0
2010-06-22 10:55:00,61.35,61.4,61.34,61.39,129600.0,39.6415,39.6738,39.635,39.6673,129600.0
2010-06-22 11:00:00,61.39,61.4,61.31,61.31,139700.0,39.6673,39.6738,39.6156,39.6156,139700.0
2010-06-22 11:05:00,61.31,61.33,61.28,61.3,176300.0,39.6156,39.6286,39.5963,39.6092,176300.0
2010-06-22 11:10:00,61.3,61.32,61.25,61.31,107600.0,39.6092,39.6221,39.5769,39.6156,107600.0
2010-06-22 11:15:00,61.31,61.41,61.3,61.4,134300.0,39.6156,39.6803,39.6092,39.6738,134300.0
2010-06-22 11:20:00,61.4,61.47,61.39,61.45,130500.0,39.6738,39.719,39.6673,39.7061,130500.0
2010-06-22 11:25:00,61.45,61.47,61.41,61.45,190900.0,39.7061,39.719,39.6803,39.7061,190900.0
2010-06-22 11:30:00,61.45,61.5,61.43,61.5,118500.0,39.7061,39.7384,39.6932,39.7384,118500.0
2010-06-22 11:35:00,61.49,61.58,61.49,61.56,191900.0,39.732,39.7901,39.732,39.7772,191900.0
2010-06-22 11:40:00,61.57,61.61,61.56,61.6,169000.0,39.7836,39.8095,39.7772,39.803,169000.0
2010-06-22 11:45:00,61.6,61.65,61.6,61.62,135600.0,39.803,39.8353,39.803,39.816,135600.0
2010-06-22 11:50:00,61.61,61.63,61.54,61.54,85300.0,39.8095,39.8224,39.7643,39.7643,85300.0
2010-06-22 11:55:00,61.55,61.56,61.52,61.52,59800.0,39.7707,39.7772,39.7513,39.7513,59800.0
2010-06-22 12:00:00,61.53,61.54,61.49,61.51,63400.0,39.7578,39.7643,39.732,39.7449,63400.0
2010-06-22 12:05:00,61.51,61.51,61.41,61.42,163600.0,39.7449,39.7449,39.6803,39.6867,163600.0
2010-06-22 12:10:00,61.42,61.48,61.41,61.44,270300.0,39.6867,39.7255,39.6803,39.6996,270300.0
2010-06-22 12:15:00,61.43,61.45,61.4,61.4,201200.0,39.6932,39.7061,39.6738,39.6738,201200.0
2010-06-22 12:20:00,61.4,61.48,61.4,61.46,95300.0,39.6738,39.7255,39.6738,39.7126,95300.0
2010-06-22 12:25:00,61.46,61.47,61.43,61.43,48300.0,39.7126,39.719,39.6932,39.6932,48300.0
2010-06-22 12:30:00,61.42,61.46,61.42,61.45,69100.0,39.6867,39.7126,39.6867,39.7061,69100.0
2010-06-22 12:35:00,61.45,61.45,61.37,61.41,61500.0,39.7061,39.7061,39.6544,39.6803,61500.0
2010-06-22 12:40:00,61.41,61.41,61.36,61.36,32600.0,39.6803,39.6803,39.648,39.648,32600.0
2010-06-22 12:45:00,61.36,61.39,61.35,61.39,42500.0,39.648,39.6673,39.6415,39.6673,42500.0
2010-06-22 12:50:00,61.39,61.39,61.34,61.35,75100.0,39.6673,39.6673,39.635,39.6415,75100.0
2010-06-22 12:55:00,61.35,61.37,61.34,61.36,31200.0,39.6415,39.6544,39.635,39.648,31200.0
2010-06-22 13:00:00,61.36,61.4,61.32,61.4,80500.0,39.648,39.6738,39.6221,39.6738,80500.0
2010-06-22 13:05:00,61.39,61.42,61.38,61.41,58300.0,39.6673,39.6867,39.6609,39.6803,58300.0
2010-06-22 13:10:00,61.41,61.43,61.39,61.43,65100.0,39.6803,39.6932,39.6673,39.6932,65100.0
2010-06-22 13:15:00,61.42,61.42,61.37,61.4,42900.0,39.6867,39.6867,39.6544,39.6738,42900.0
2010-06-22 13:20:00,61.42,61.44,61.39,61.42,64500.0,39.6867,39.6996,39.6673,39.6867,64500.0
2010-06-22 13:25:00,61.42,61.46,61.37,61.39,328500.0,39.6867,39.7126,39.6544,39.6673,328500.0
2010-06-22 13:30:00,61.39,61.41,61.36,61.39,82000.0,39.6673,39.6803,39.648,39.6673,82000.0
2010-06-22 13:35:00,61.39,61.4,61.38,61.39,38900.0,39.6673,39.6738,39.6609,39.6673,38900.0
2010-06-22 13:40:00,61.39,61.43,61.35,61.42,107400.0,39.6673,39.6932,39.6415,39.6867,107400.0
2010-06-22 13:45:00,61.42,61.45,61.39,61.43,87000.0,39.6867,39.7061,39.6673,39.6932,87000.0
2010-06-22 13:50:00,61.44,61.47,61.39,61.4,74200.0,39.6996,39.719,39.6673,39.6738,74200.0
2010-06-22 13:55:00,61.4,61.41,61.37,61.39,76600.0,39.6738,39.6803,39.6544,39.6673,76600.0
2010-06-22 14:00:00,61.39,61.4,61.3,61.32,107500.0,39.6673,39.6738,39.6092,39.6221,107500.0
2010-06-22 14:05:00,61.32,61.38,61.3,61.32,128000.0,39.6221,39.6609,39.6092,39.6221,128000.0
2010-06-22 14:10:00,61.32,61.42,61.31,61.38,88200.0,39.6221,39.6867,39.6156,39.6609,88200.0
2010-06-22 14:15:00,61.38,61.42,61.38,61.39,40200.0,39.6609,39.6867,39.6609,39.6673,40200.0
2010-06-22 14:20:00,61.4,61.42,61.39,61.41,66900.0,39.6738,39.6867,39.6673,39.6803,66900.0
2010-06-22 14:25:00,61.4,61.41,61.32,61.37,132700.0,39.6738,39.6803,39.6221,39.6544,132700.0
2010-06-22 14:30:00,61.37,61.39,61.31,61.36,62300.0,39.6544,39.6673,39.6156,39.648,62300.0
2010-06-22 14:35:00,61.36,61.42,61.33,61.36,93700.0,39.648,39.6867,39.6286,39.648,93700.0
2010-06-22 14:40:00,61.35,61.35,61.16,61.18,235300.0,39.6415,39.6415,39.5187,39.5316,235300.0
2010-06-22 14:45:00,61.17,61.22,61.09,61.11,207200.0,39.5252,39.5575,39.4735,39.4864,207200.0
2010-06-22 14:50:00,61.11,61.12,60.99,61.07,189900.0,39.4864,39.4929,39.4089,39.4606,189900.0
2010-06-22 14:55:00,61.07,61.08,60.93,61.05,173900.0,39.4606,39.467,39.3701,39.4476,173900.0
2010-06-22 15:00:00,61.04,61.11,61.0,61.1,171700.0,39.4412,39.4864,39.4153,39.48,171700.0
2010-06-22 15:05:00,61.1,61.11,61.0,61.03,114100.0,39.48,39.4864,39.4153,39.4347,114100.0
2010-06-22 15:10:00,61.03,61.16,61.01,61.12,155700.0,39.4347,39.5187,39.4218,39.4929,155700.0
2010-06-22 15:15:00,61.11,61.2,61.09,61.18,125500.0,39.4864,39.5446,39.4735,39.5316,125500.0
2010-06-22 15:20:00,61.18,61.2,61.01,61.03,145300.0,39.5316,39.5446,39.4218,39.4347,145300.0
2010-06-22 15:25:00,61.03,61.07,60.94,60.95,139800.0,39.4347,39.4606,39.3766,39.383,139800.0
2010-06-22 15:30:00,60.96,60.96,60.83,60.88,200300.0,39.3895,39.3895,39.3055,39.3378,200300.0
2010-06-22 15:35:00,60.88,60.92,60.85,60.91,159600.0,39.3378,39.3636,39.3184,39.3572,159600.0
2010-06-22 15:40:00,60.91,60.93,60.84,60.91,209700.0,39.3572,39.3701,39.312,39.3572,209700.0
2010-06-22 15:45:00,60.9,60.9,60.8,60.87,269600.0,39.3507,39.3507,39.2861,39.3313,269600.0
2010-06-22 15:50:00,60.88,60.9,60.73,60.8,400500.0,39.3378,39.3507,39.2409,39.2861,400500.0
2010-06-22 15:55:00,60.79,60.8,60.69,60.73,497400.0,39.2796,39.2861,39.215,39.2409,497400.0
2010-06-23 09:30:00,60.89,61.03,60.82,60.95,317600.0,39.3443,39.4347,39.299,39.383,317600.0
2010-06-23 09:35:00,60.95,61.04,60.71,60.75,240800.0,39.383,39.4412,39.228,39.2538,240800.0
2010-06-23 09:40:00,60.74,60.86,60.72,60.81,216600.0,39.2473,39.3249,39.2344,39.2926,216600.0
2010-06-23 09:45:00,60.82,60.93,60.76,60.92,173800.0,39.299,39.3701,39.2603,39.3636,173800.0
2010-06-23 09:50:00,60.92,61.08,60.89,61.06,228200.0,39.3636,39.467,39.3443,39.4541,228200.0
2010-06-23 09:55:00,61.06,61.19,61.03,61.18,183200.0,39.4541,39.5381,39.4347,39.5316,183200.0
2010-06-23 10:00:00,61.17,61.18,60.79,60.83,483400.0,39.5252,39.5316,39.2796,39.3055,483400.0
2010-06-23 10:05:00,60.83,60.85,60.73,60.84,267100.0,39.3055,39.3184,39.2409,39.312,267100.0
2010-06-23 10:10:00,60.85,61.16,60.85,61.16,312300.0,39.3184,39.5187,39.3184,39.5187,312300.0
2010-06-23 10:15:00,61.15,61.17,61.05,61.12,192300.0,39.5123,39.5252,39.4476,39.4929,192300.0
2010-06-23 10:20:00,61.11,61.11,60.99,61.01,107700.0,39.4864,39.4864,39.4089,39.4218,107700.0
2010-06-23 10:25:00,61.01,61.06,61.0,61.0,167700.0,39.4218,39.4541,39.4153,39.4153,167700.0
2010-06-23 10:30:00,61.01,61.09,60.99,60.99,174900.0,39.4218,39.4735,39.4089,39.4089,174900.0
2010-06-23 10:35:00,60.99,61.04,60.97,61.02,170400.0,39.4089,39.4412,39.396,39.4283,170400.0
2010-06-23 10:40:00,61.02,61.02,60.94,60.95,179000.0,39.4283,39.4283,39.3766,39.383,179000.0
2010-06-23 10:45:00,60.96,61.0,60.93,60.97,132900.0,39.3895,39.4153,39.3701,39.396,132900.0
2010-06-23 10:50:00,60.97,61.0,60.96,60.98,201100.0,39.396,39.4153,39.3895,39.4024,201100.0
2010-06-23 10:55:00,60.98,61.03,60.96,61.0,177700.0,39.4024,39.4347,39.3895,39.4153,177700.0
2010-06-23 11:00:00,61.0,61.0,60.93,60.95,124600.0,39.4153,39.4153,39.3701,39.383,124600.0
2010-06-23 11:05:00,60.95,60.96,60.88,60.88,94100.0,39.383,39.3895,39.3378,39.3378,94100.0
2010-06-23 11:10:00,60.89,60.9,60.85,60.89,85000.0,39.3443,39.3507,39.3184,39.3443,85000.0
2010-06-23 11:15:00,60.9,60.9,60.83,60.86,144500.0,39.3507,39.3507,39.3055,39.3249,144500.0
2010-06-23 11:20:00,60.85,60.94,60.85,60.94,70400.0,39.3184,39.3766,39.3184,39.3766,70400.0
2010-06-23 11:25:00,60.93,60.93,60.87,60.88,133000.0,39.3701,39.3701,39.3313,39.3378,133000.0
2010-06-23 11:30:00,60.88,60.89,60.86,60.89,62300.0,39.3378,39.3443,39.3249,39.3443,62300.0
2010-06-23 11:35:00,60.89,60.91,60.86,60.9,100300.0,39.3443,39.3572,39.3249,39.3507,100300.0
2010-06-23 11:40:00,60.9,60.91,60.85,60.9,128100.0,39.3507,39.3572,39.3184,39.3507,128100.0
2010-06-23 11:45:00,60.9,60.92,60.87,60.88,89000.0,39.3507,39.3636,39.3313,39.3378,89000.0
2010-06-23 11:50:00,60.88,60.93,60.86,60.88,112000.0,39.3378,39.3701,39.3249,39.3378,112000.0
2010-06-23 11:55:00,60.88,60.92,60.84,60.9,121900.0,39.3378,39.3636,39.312,39.3507,121900.0
2010-06-23 12:00:00,60.9,60.93,60.82,60.85,118900.0,39.3507,39.3701,39.299,39.3184,118900.0
2010-06-23 12:05:00,60.85,60.85,60.81,60.81,67200.0,39.3184,39.3184,39.2926,39.2926,67200.0
2010-06-23 12:10:00,60.81,60.81,60.75,60.75,85400.0,39.2926,39.2926,39.2538,39.2538,85400.0
2010-06-23 12:15:00,60.75,60.82,60.74,60.8,54600.0,39.2538,39.299,39.2473,39.2861,54600.0
2010-06-23 12:20:00,60.79,60.82,60.79,60.8,58600.0,39.2796,39.299,39.2796,39.2861,58600.0
2010-06-23 12:25:00,60.81,60.85,60.8,60.83,72500.0,39.2926,39.3184,39.2861,39.3055,72500.0
2010-06-23 12:30:00,60.83,60.83,60.8,60.8,55900.0,39.3055,39.3055,39.2861,39.2861,55900.0
2010-06-23 12:35:00,60.8,60.85,60.8,60.82,44000.0,39.2861,39.3184,39.2861,39.299,44000.0
2010-06-23 12:40:00,60.82,60.86,60.82,60.85,48300.0,39.299,39.3249,39.299,39.3184,48300.0
2010-06-23 12:45:00,60.84,60.88,60.84,60.87,51600.0,39.312,39.3378,39.312,39.3313,51600.0
2010-06-23 12:50:00,60.87,60.94,60.87,60.92,99300.0,39.3313,39.3766,39.3313,39.3636,99300.0
2010-06-23 12:55:00,60.92,60.95,60.91,60.93,74100.0,39.3636,39.383,39.3572,39.3701,74100.0
2010-06-23 13:00:00,60.94,60.99,60.92,60.97,98700.0,39.3766,39.4089,39.3636,39.396,98700.0
2010-06-23 13:05:00,60.96,61.01,60.93,61.0,107100.0,39.3895,39.4218,39.3701,39.4153,107100.0
2010-06-23 13:10:00,61.01,61.01,60.95,60.95,57500.0,39.4218,39.4218,39.383,39.383,57500.0
2010-06-23 13:15:00,60.95,60.96,60.92,60.95,72900.0,39.383,39.3895,39.3636,39.383,72900.0
2010-06-23 13:20:00,60.96,60.96,60.92,60.92,70300.0,39.3895,39.3895,39.3636,39.3636,70300.0
2010-06-23 13:25:00,60.93,60.98,60.92,60.98,49500.0,39.3701,39.4024,39.3636,39.4024,49500.0
2010-06-23 13:30:00,60.98,61.04,60.97,61.02,68500.0,39.4024,39.4412,39.396,39.4283,68500.0
2010-06-23 13:35:00,61.02,61.04,61.0,61.01,57300.0,39.4283,39.4412,39.4153,39.4218,57300.0
2010-06-23 13:40:00,61.01,61.05,61.0,61.03,72600.0,39.4218,39.4476,39.4153,39.4347,72600.0
2010-06-23 13:45:00,61.04,61.06,61.01,61.05,75800.0,39.4412,39.4541,39.4218,39.4476,75800.0
2010-06-23 13:50:00,61.04,61.04,60.98,60.99,65200.0,39.4412,39.4412,39.4024,39.4089,65200.0
2010-06-23 13:55:00,60.99,61.01,60.94,60.97,47300.0,39.4089,39.4218,39.3766,39.396,47300.0
2010-06-23 14:00:00,60.96,61.02,60.94,61.0,120000.0,39.3895,39.4283,39.3766,39.4153,120000.0
2010-06-23 14:05:00,61.0,61.03,60.98,60.99,71600.0,39.4153,39.4347,39.4024,39.4089,71600.0
2010-06-23 14:10:00,60.99,61.08,60.96,61.05,93600.0,39.4089,39.467,39.3895,39.4476,93600.0
2010-06-23 14:15:00,61.05,61.07,60.9,61.0,142700.0,39.4476,39.4606,39.3507,39.4153,142700.0
2010-06-23 14:20:00,61.01,61.03,60.9,60.93,329700.0,39.4218,39.4347,39.3507,39.3701,329700.0
2010-06-23 14:25:00,60.93,61.08,60.84,61.06,166900.0,39.3701,39.467,39.312,39.4541,166900.0
2010-06-23 14:30:00,61.07,61.35,61.06,61.24,374700.0,39.4606,39.6415,39.4541,39.5704,374700.0
2010-06-23 14:35:00,61.23,61.34,61.23,61.3,159700.0,39.564,39.635,39.564,39.6092,159700.0
2010-06-23 14:40:00,61.3,61.34,61.24,61.25,130500.0,39.6092,39.635,39.5704,39.5769,130500.0
2010-06-23 14:45:00,61.25,61.27,61.16,61.19,199300.0,39.5769,39.5898,39.5187,39.5381,199300.0
2010-06-23 14:50:00,61.19,61.27,61.15,61.25,191600.0,39.5381,39.5898,39.5123,39.5769,191600.0
2010-06-23 14:55:00,61.26,61.31,61.19,61.29,248200.0,39.5833,39.6156,39.5381,39.6027,248200.0
2010-06-23 15:00:00,61.29,61.33,61.23,61.25,185000.0,39.6027,39.6286,39.564,39.5769,185000.0
2010-06-23 15:05:00,61.25,61.26,61.2,61.24,260600.0,39.5769,39.5833,39.5446,39.5704,260600.0
2010-06-23 15:10:00,61.24,61.32,61.21,61.29,275500.0,39.5704,39.6221,39.551,39.6027,275500.0
2010-06-23 15:15:00,61.29,61.38,61.29,61.35,300700.0,39.6027,39.6609,39.6027,39.6415,300700.0
2010-06-23 15:20:00,61.36,61.46,61.33,61.45,362800.0,39.648,39.7126,39.6286,39.7061,362800.0
2010-06-23 15:25:00,61.44,61.54,61.4,61.5,253700.0,39.6996,39.7643,39.6738,39.7384,253700.0
2010-06-23 15:30:00,61.49,61.51,61.34,61.34,259400.0,39.732,39.7449,39.635,39.635,259400.0
2010-06-23 15:35:00,61.35,61.45,61.33,61.44,220800.0,39.6415,39.7061,39.6286,39.6996,220800.0
2010-06-23 15:40:00,61.43,61.56,61.41,61.54,379200.0,39.6932,39.7772,39.6803,39.7643,379200.0
2010-06-23 15:45:00,61.54,61.57,61.48,61.53,305100.0,39.7643,39.7836,39.7255,39.7578,305100.0
2010-06-23 15:50:00,61.53,61.54,61.4,61.42,361700.0,39.7578,39.7643,39.6738,39.6867,361700.0
2010-06-23 15:55:00,61.41,61.44,61.32,61.37,538100.0,39.6803,39.6996,39.6221,39.6544,538100.0
2010-06-24 09:30:00,61.07,61.25,61.01,61.25,347100.0,39.4606,39.5769,39.4218,39.5769,347100.0
2010-06-24 09:35:00,61.24,61.34,61.19,61.28,154700.0,39.5704,39.635,39.5381,39.5963,154700.0
2010-06-24 09:40:00,61.26,61.3,61.14,61.19,161600.0,39.5833,39.6092,39.5058,39.5381,161600.0
2010-06-24 09:45:00,61.19,61.35,61.17,61.33,167200.0,39.5381,39.6415,39.5252,39.6286,167200.0
2010-06-24 09:50:00,61.33,61.35,61.29,61.35,141900.0,39.6286,39.6415,39.6027,39.6415,141900.0
2010-06-24 09:55:00,61.35,61.35,61.21,61.31,279400.0,39.6415,39.6415,39.551,39.6156,279400.0
2010-06-24 10:00:00,61.31,61.33,61.24,61.27,167700.0,39.6156,39.6286,39.5704,39.5898,167700.0
2010-06-24 10:05:00,61.27,61.28,61.15,61.22,204700.0,39.5898,39.5963,39.5123,39.5575,204700.0
2010-06-24 10:10:00,61.22,61.24,61.08,61.08,151000.0,39.5575,39.5704,39.467,39.467,151000.0
2010-06-24 10:15:00,61.09,61.19,61.07,61.19,181900.0,39.4735,39.5381,39.4606,39.5381,181900.0
2010-06-24 10:20:00,61.19,61.21,61.1,61.12,156700.0,39.5381,39.551,39.48,39.4929,156700.0
2010-06-24 10:25:00,61.12,61.19,61.1,61.13,151400.0,39.4929,39.5381,39.48,39.4993,151400.0
2010-06-24 10:30:00,61.13,61.2,61.11,61.12,155600.0,39.4993,39.5446,39.4864,39.4929,155600.0
2010-06-24 10:35:00,61.12,61.17,61.09,61.16,139000.0,39.4929,39.5252,39.4735,39.5187,139000.0
2010-06-24 10:40:00,61.15,61.15,61.07,61.07,120500.0,39.5123,39.5123,39.4606,39.4606,120500.0
2010-06-24 10:45:00,61.08,61.15,61.02,61.13,193500.0,39.467,39.5123,39.4283,39.4993,193500.0
2010-06-24 10:50:00,61.12,61.13,61.06,61.06,198500.0,39.4929,39.4993,39.4541,39.4541,198500.0
2010-06-24 10:55:00,61.07,61.08,61.01,61.06,144800.0,39.4606,39.467,39.4218,39.4541,144800.0
2010-06-24 11:00:00,61.06,61.07,60.98,61.05,166700.0,39.4541,39.4606,39.4024,39.4476,166700.0
2010-06-24 11:05:00,61.04,61.04,60.95,60.97,200600.0,39.4412,39.4412,39.383,39.396,200600.0
2010-06-24 11:10:00,60.97,61.07,60.97,61.04,120700.0,39.396,39.4606,39.396,39.4412,120700.0
2010-06-24 11:15:00,61.05,61.11,61.05,61.11,142500.0,39.4476,39.4864,39.4476,39.4864,142500.0
2010-06-24 11:20:00,61.11,61.2,61.11,61.19,172800.0,39.4864,39.5446,39.4864,39.5381,172800.0
2010-06-24 11:25:00,61.19,61.22,61.12,61.12,107800.0,39.5381,39.5575,39.4929,39.4929,107800.0
2010-06-24 11:30:00,61.12,61.19,61.11,61.16,135300.0,39.4929,39.5381,39.4864,39.5187,135300.0
2010-06-24 11:35:00,61.16,61.19,61.12,61.13,85100.0,39.5187,39.5381,39.4929,39.4993,85100.0
2010-06-24 11:40:00,61.14,61.15,61.08,61.1,148800.0,39.5058,39.5123,39.467,39.48,148800.0
2010-06-24 11:45:00,61.1,61.15,61.09,61.12,198900.0,39.48,39.5123,39.4735,39.4929,198900.0
2010-06-24 11:50:00,61.12,61.17,61.1,61.14,188100.0,39.4929,39.5252,39.48,39.5058,188100.0
2010-06-24 11:55:00,61.14,61.16,61.08,61.14,104300.0,39.5058,39.5187,39.467,39.5058,104300.0
2010-06-24 12:00:00,61.14,61.29,61.14,61.27,195400.0,39.5058,39.6027,39.5058,39.5898,195400.0
2010-06-24 12:05:00,61.27,61.3,61.23,61.3,155600.0,39.5898,39.6092,39.564,39.6092,155600.0
2010-06-24 12:10:00,61.29,61.3,61.22,61.23,79300.0,39.6027,39.6092,39.5575,39.564,79300.0
2010-06-24 12:15:00,61.24,61.3,61.24,61.29,80600.0,39.5704,39.6092,39.5704,39.6027,80600.0
2010-06-24 12:20:00,61.3,61.38,61.29,61.32,106800.0,39.6092,39.6609,39.6027,39.6221,106800.0
2010-06-24 12:25:00,61.31,61.34,61.27,61.27,100100.0,39.6156,39.635,39.5898,39.5898,100100.0
2010-06-24 12:30:00,61.28,61.29,61.22,61.27,73600.0,39.5963,39.6027,39.5575,39.5898,73600.0
2010-06-24 12:35:00,61.27,61.28,61.21,61.22,67600.0,39.5898,39.5963,39.551,39.5575,67600.0
2010-06-24 12:40:00,61.23,61.24,61.21,61.22,83600.0,39.564,39.5704,39.551,39.5575,83600.0
2010-06-24 12:45:00,61.22,61.25,61.19,61.24,82600.0,39.5575,39.5769,39.5381,39.5704,82600.0
2010-06-24 12:50:00,61.24,61.3,61.24,61.25,70400.0,39.5704,39.6092,39.5704,39.5769,70400.0
2010-06-24 12:55:00,61.25,61.31,61.24,61.25,76700.0,39.5769,39.6156,39.5704,39.5769,76700.0
2010-06-24 13:00:00,61.26,61.32,61.25,61.28,79300.0,39.5833,39.6221,39.5769,39.5963,79300.0
2010-06-24 13:05:00,61.28,61.3,61.25,61.27,61700.0,39.5963,39.6092,39.5769,39.5898,61700.0
2010-06-24 13:10:00,61.28,61.31,61.26,61.29,75600.0,39.5963,39.6156,39.5833,39.6027,75600.0
2010-06-24 13:15:00,61.29,61.29,61.22,61.23,82200.0,39.6027,39.6027,39.5575,39.564,82200.0
2010-06-24 13:20:00,61.22,61.28,61.22,61.25,89400.0,39.5575,39.5963,39.5575,39.5769,89400.0
2010-06-24 13:25:00,61.25,61.26,61.18,61.24,93400.0,39.5769,39.5833,39.5316,39.5704,93400.0
2010-06-24 13:30:00,61.24,61.3,61.22,61.28,61400.0,39.5704,39.6092,39.5575,39.5963,61400.0
2010-06-24 13:35:00,61.28,61.33,61.26,61.26,92500.0,39.5963,39.6286,39.5833,39.5833,92500.0
2010-06-24 13:40:00,61.26,61.28,61.2,61.26,97200.0,39.5833,39.5963,39.5446,39.5833,97200.0
2010-06-24 13:45:00,61.26,61.27,61.2,61.21,68500.0,39.5833,39.5898,39.5446,39.551,68500.0
2010-06-24 13:50:00,61.21,61.25,61.17,61.21,165900.0,39.551,39.5769,39.5252,39.551,165900.0
2010-06-24 13:55:00,61.21,61.27,61.2,61.2,89800.0,39.551,39.5898,39.5446,39.5446,89800.0
2010-06-24 14:00:00,61.2,61.25,61.2,61.21,94300.0,39.5446,39.5769,39.5446,39.551,94300.0
2010-06-24 14:05:00,61.21,61.26,61.21,61.25,74400.0,39.551,39.5833,39.551,39.5769,74400.0
2010-06-24 14:10:00,61.24,61.26,61.2,61.21,54900.0,39.5704,39.5833,39.5446,39.551,54900.0
2010-06-24 14:15:00,61.22,61.23,61.19,61.21,62600.0,39.5575,39.564,39.5381,39.551,62600.0
2010-06-24 14:20:00,61.2,61.21,61.14,61.16,56300.0,39.5446,39.551,39.5058,39.5187,56300.0
2010-06-24 14:25:00,61.17,61.2,61.14,61.17,78100.0,39.5252,39.5446,39.5058,39.5252,78100.0
2010-06-24 14:30:00,61.17,61.18,61.1,61.14,143600.0,39.5252,39.5316,39.48,39.5058,143600.0
2010-06-24 14:35:00,61.14,61.17,61.1,61.14,144600.0,39.5058,39.5252,39.48,39.5058,144600.0
2010-06-24 14:40:00,61.14,61.14,61.06,61.09,82500.0,39.5058,39.5058,39.4541,39.4735,82500.0
2010-06-24 14:45:00,61.1,61.14,61.01,61.05,134100.0,39.48,39.5058,39.4218,39.4476,134100.0
2010-06-24 14:50:00,61.05,61.08,61.01,61.03,141100.0,39.4476,39.467,39.4218,39.4347,141100.0
2010-06-24 14:55:00,61.04,61.08,60.99,61.06,146600.0,39.4412,39.467,39.4089,39.4541,146600.0
2010-06-24 15:00:00,61.06,61.16,61.04,61.13,172300.0,39.4541,39.5187,39.4412,39.4993,172300.0
2010-06-24 15:05:00,61.12,61.16,61.08,61.09,183100.0,39.4929,39.5187,39.467,39.4735,183100.0
2010-06-24 15:10:00,61.1,61.1,60.85,60.9,259600.0,39.48,39.48,39.3184,39.3507,259600.0
2010-06-24 15:15:00,60.9,60.93,60.79,60.84,235300.0,39.3507,39.3701,39.2796,39.312,235300.0
2010-06-24 15:20:00,60.84,60.99,60.83,60.92,155200.0,39.312,39.4089,39.3055,39.3636,155200.0
2010-06-24 15:25:00,60.92,61.06,60.89,60.98,203700.0,39.3636,39.4541,39.3443,39.4024,203700.0
2010-06-24 15:30:00,60.97,61.01,60.91,60.94,131400.0,39.396,39.4218,39.3572,39.3766,131400.0
2010-06-24 15:35:00,60.94,61.0,60.87,60.9,159500.0,39.3766,39.4153,39.3313,39.3507,159500.0
2010-06-24 15:40:00,60.9,60.99,60.86,60.98,260200.0,39.3507,39.4089,39.3249,39.4024,260200.0
2010-06-24 15:45:00,60.99,61.03,60.93,61.02,391800.0,39.4089,39.4347,39.3701,39.4283,391800.0
2010-06-24 15:50:00,61.01,61.04,60.95,60.98,341800.0,39.4218,39.4412,39.383,39.4024,341800.0
2010-06-24 15:55:00,60.98,60.99,60.75,60.89,691800.0,39.4024,39.4089,39.2538,39.3443,691800.0
2010-06-25 09:30:00,60.89,60.99,60.57,60.82,504400.0,39.3443,39.4089,39.1375,39.299,504400.0
2010-06-25 09:35:00,60.8,60.81,60.62,60.63,270600.0,39.2861,39.2926,39.1698,39.1763,270600.0
2010-06-25 09:40:00,60.65,60.81,60.63,60.73,250200.0,39.1892,39.2926,39.1763,39.2409,250200.0
2010-06-25 09:45:00,60.72,60.81,60.55,60.56,245900.0,39.2344,39.2926,39.1246,39.131,245900.0
2010-06-25 09:50:00,60.57,60.57,60.32,60.33,282000.0,39.1375,39.1375,38.976,38.9824,282000.0
2010-06-25 09:55:00,60.33,60.47,60.32,60.44,279500.0,38.9824,39.0729,38.976,39.0535,279500.0
2010-06-25 10:00:00,60.44,60.51,60.34,60.35,203200.0,39.0535,39.0987,38.9889,38.9953,203200.0
2010-06-25 10:05:00,60.35,60.41,60.33,60.38,174900.0,38.9953,39.0341,38.9824,39.0147,174900.0
2010-06-25 10:10:00,60.39,60.47,60.34,60.45,240900.0,39.0212,39.0729,38.9889,39.06,240900.0
2010-06-25 10:15:00,60.46,60.49,60.43,60.46,202800.0,39.0664,39.0858,39.047,39.0664,202800.0
2010-06-25 10:20:00,60.46,60.46,60.32,60.35,162600.0,39.0664,39.0664,38.976,38.9953,162600.0
2010-06-25 10:25:00,60.35,60.39,60.32,60.32,182200.0,38.9953,39.0212,38.976,38.976,182200.0
2010-06-25 10:30:00,60.33,60.35,60.22,60.29,178000.0,38.9824,38.9953,38.9113,38.9566,178000.0
2010-06-25 10:35:00,60.29,60.29,60.18,60.2,165500.0,38.9566,38.9566,38.8855,38.8984,165500.0
2010-06-25 10:40:00,60.21,60.21,60.15,60.21,217900.0,38.9049,38.9049,38.8661,38.9049,217900.0
2010-06-25 10:45:00,60.21,60.27,60.19,60.26,149900.0,38.9049,38.9436,38.892,38.9372,149900.0
2010-06-25 10:50:00,60.25,60.26,60.16,60.17,298000.0,38.9307,38.9372,38.8726,38.879,298000.0
2010-06-25 10:55:00,60.18,60.22,60.14,60.21,298000.0,38.8855,38.9113,38.8596,38.9049,298000.0
2010-06-25 11:00:00,60.22,60.24,60.06,60.22,195300.0,38.9113,38.9243,38.808,38.9113,195300.0
2010-06-25 11:05:00,60.22,60.3,60.21,60.27,180900.0,38.9113,38.963,38.9049,38.9436,180900.0
2010-06-25 11:10:00,60.27,60.28,60.21,60.23,98400.0,38.9436,38.9501,38.9049,38.9178,98400.0
2010-06-25 11:15:00,60.22,60.26,60.21,60.22,122000.0,38.9113,38.9372,38.9049,38.9113,122000.0
2010-06-25 11:20:00,60.22,60.23,60.1,60.14,212200.0,38.9113,38.9178,38.8338,38.8596,212200.0
2010-06-25 11:25:00,60.15,60.25,60.12,60.24,156300.0,38.8661,38.9307,38.8467,38.9243,156300.0
2010-06-25 11:30:00,60.24,60.3,60.24,60.28,158600.0,38.9243,38.963,38.9243,38.9501,158600.0
2010-06-25 11:35:00,60.28,60.29,60.18,60.21,142000.0,38.9501,38.9566,38.8855,38.9049,142000.0
2010-06-25 11:40:00,60.21,60.22,60.1,60.1,103800.0,38.9049,38.9113,38.8338,38.8338,103800.0
2010-06-25 11:45:00,60.1,60.16,60.07,60.15,111500.0,38.8338,38.8726,38.8144,38.8661,111500.0
2010-06-25 11:50:00,60.15,60.28,60.15,60.23,158600.0,38.8661,38.9501,38.8661,38.9178,158600.0
2010-06-25 11:55:00,60.24,60.29,60.22,60.23,161000.0,38.9243,38.9566,38.9113,38.9178,161000.0
2010-06-25 12:00:00,60.22,60.32,60.2,60.3,172400.0,38.9113,38.976,38.8984,38.963,172400.0
2010-06-25 12:05:00,60.29,60.34,60.26,60.34,213800.0,38.9566,38.9889,38.9372,38.9889,213800.0
2010-06-25 12:10:00,60.33,60.33,60.26,60.28,134900.0,38.9824,38.9824,38.9372,38.9501,134900.0
2010-06-25 12:15:00,60.28,60.33,60.26,60.33,181900.0,38.9501,38.9824,38.9372,38.9824,181900.0
2010-06-25 12:20:00,60.33,60.36,60.3,60.32,90700.0,38.9824,39.0018,38.963,38.976,90700.0
2010-06-25 12:25:00,60.33,60.34,60.29,60.31,106900.0,38.9824,38.9889,38.9566,38.9695,106900.0
2010-06-25 12:30:00,60.33,60.39,60.31,60.35,122900.0,38.9824,39.0212,38.9695,38.9953,122900.0
2010-06-25 12:35:00,60.36,60.39,60.29,60.29,125600.0,39.0018,39.0212,38.9566,38.9566,125600.0
2010-06-25 12:40:00,60.29,60.32,60.29,60.29,97200.0,38.9566,38.976,38.9566,38.9566,97200.0
2010-06-25 12:45:00,60.29,60.3,60.22,60.22,86300.0,38.9566,38.963,38.9113,38.9113,86300.0
2010-06-25 12:50:00,60.22,60.23,60.12,60.14,97100.0,38.9113,38.9178,38.8467,38.8596,97100.0
2010-06-25 12:55:00,60.13,60.18,60.13,60.17,76800.0,38.8532,38.8855,38.8532,38.879,76800.0
2010-06-25 13:00:00,60.16,60.25,60.15,60.22,101800.0,38.8726,38.9307,38.8661,38.9113,101800.0
2010-06-25 13:05:00,60.22,60.27,60.19,60.26,91600.0,38.9113,38.9436,38.892,38.9372,91600.0
2010-06-25 13:10:00,60.26,60.29,60.23,60.23,119000.0,38.9372,38.9566,38.9178,38.9178,119000.0
2010-06-25 13:15:00,60.23,60.34,60.11,60.3,241300.0,38.9178,38.9889,38.8403,38.963,241300.0
2010-06-25 13:20:00,60.31,60.35,60.3,60.33,83900.0,38.9695,38.9953,38.963,38.9824,83900.0
2010-06-25 13:25:00,60.34,60.48,60.3,60.48,167600.0,38.9889,39.0793,38.963,39.0793,167600.0
2010-06-25 13:30:00,60.48,60.62,60.47,60.62,242800.0,39.0793,39.1698,39.0729,39.1698,242800.0
2010-06-25 13:35:00,60.61,60.7,60.52,60.52,193200.0,39.1633,39.2215,39.1052,39.1052,193200.0
2010-06-25 13:40:00,60.53,60.56,60.49,60.53,175800.0,39.1116,39.131,39.0858,39.1116,175800.0
2010-06-25 13:45:00,60.54,60.59,60.5,60.55,102200.0,39.1181,39.1504,39.0923,39.1246,102200.0
2010-06-25 13:50:00,60.54,60.56,60.46,60.46,225200.0,39.1181,39.131,39.0664,39.0664,225200.0
2010-06-25 13:55:00,60.47,60.49,60.42,60.47,192100.0,39.0729,39.0858,39.0406,39.0729,192100.0
2010-06-25 14:00:00,60.47,60.52,60.45,60.46,141100.0,39.0729,39.1052,39.06,39.0664,141100.0
2010-06-25 14:05:00,60.45,60.45,60.37,60.41,151000.0,39.06,39.06,39.0083,39.0341,151000.0
2010-06-25 14:10:00,60.42,60.51,60.4,60.5,232300.0,39.0406,39.0987,39.0276,39.0923,232300.0
2010-06-25 14:15:00,60.5,60.59,60.49,60.59,201400.0,39.0923,39.1504,39.0858,39.1504,201400.0
2010-06-25 14:20:00,60.59,60.59,60.46,60.46,469100.0,39.1504,39.1504,39.0664,39.0664,469100.0
2010-06-25 14:25:00,60.46,60.53,60.42,60.5,187300.0,39.0664,39.1116,39.0406,39.0923,187300.0
2010-06-25 14:30:00,60.51,60.53,60.47,60.51,267200.0,39.0987,39.1116,39.0729,39.0987,267200.0
2010-06-25 14:35:00,60.52,60.52,60.47,60.49,119400.0,39.1052,39.1052,39.0729,39.0858,119400.0
2010-06-25 14:40:00,60.5,60.57,60.49,60.49,143300.0,39.0923,39.1375,39.0858,39.0858,143300.0
2010-06-25 14:45:00,60.49,60.54,60.48,60.48,179700.0,39.0858,39.1181,39.0793,39.0793,179700.0
2010-06-25 14:50:00,60.48,60.53,60.48,60.49,125300.0,39.0793,39.1116,39.0793,39.0858,125300.0
2010-06-25 14:55:00,60.49,60.5,60.42,60.49,367600.0,39.0858,39.0923,39.0406,39.0858,367600.0
2010-06-25 15:00:00,60.49,60.51,60.42,60.45,251200.0,39.0858,39.0987,39.0406,39.06,251200.0
2010-06-25 15:05:00,60.44,60.45,60.34,60.39,154100.0,39.0535,39.06,38.9889,39.0212,154100.0
2010-06-25 15:10:00,60.38,60.42,60.36,60.4,293300.0,39.0147,39.0406,39.0018,39.0276,293300.0
2010-06-25 15:15:00,60.4,60.42,60.28,60.31,431000.0,39.0276,39.0406,38.9501,38.9695,431000.0
2010-06-25 15:20:00,60.32,60.34,60.29,60.34,267700.0,38.976,38.9889,38.9566,38.9889,267700.0
2010-06-25 15:25:00,60.34,60.36,60.33,60.35,371400.0,38.9889,39.0018,38.9824,38.9953,371400.0
2010-06-25 15:30:00,60.35,60.5,60.33,60.49,348400.0,38.9953,39.0923,38.9824,39.0858,348400.0
2010-06-25 15:35:00,60.48,60.54,60.45,60.53,374800.0,39.0793,39.1181,39.06,39.1116,374800.0
2010-06-25 15:40:00,60.53,60.53,60.39,60.43,550800.0,39.1116,39.1116,39.0212,39.047,550800.0
2010-06-25 15:45:00,60.43,60.43,60.16,60.19,908400.0,39.047,39.047,38.8726,38.892,908400.0
2010-06-25 15:50:00,60.19,60.23,60.09,60.14,1035500.0,38.892,38.9178,38.8273,38.8596,1035500.0
2010-06-25 15:55:00,60.14,60.15,60.06,60.08,2016500.0,38.8596,38.8661,38.808,38.8209,2016500.0
2010-06-28 09:30:00,60.0,60.16,59.84,59.97,601100.0,38.7692,38.8726,38.6658,38.7498,601100.0
2010-06-28 09:35:00,59.93,59.97,59.81,59.86,374000.0,38.724,38.7498,38.6464,38.6787,374000.0
2010-06-28 09:40:00,59.86,59.87,59.66,59.72,415500.0,38.6787,38.6852,38.5495,38.5883,415500.0
2010-06-28 09:45:00,59.71,59.79,59.69,59.75,234900.0,38.5818,38.6335,38.5689,38.6076,234900.0
2010-06-28 09:50:00,59.75,59.8,59.69,59.69,176800.0,38.6076,38.64,38.5689,38.5689,176800.0
2010-06-28 09:55:00,59.7,59.72,59.57,59.69,271600.0,38.5753,38.5883,38.4913,38.5689,271600.0
2010-06-28 10:00:00,59.69,59.81,59.64,59.8,250900.0,38.5689,38.6464,38.5366,38.64,250900.0
2010-06-28 10:05:00,59.79,59.9,59.78,59.89,197500.0,38.6335,38.7046,38.627,38.6981,197500.0
2010-06-28 10:10:00,59.89,60.04,59.89,60.01,185700.0,38.6981,38.795,38.6981,38.7756,185700.0
2010-06-28 10:15:00,60.0,60.05,59.95,60.04,165600.0,38.7692,38.8015,38.7369,38.795,165600.0
2010-06-28 10:20:00,60.03,60.22,60.03,60.19,243100.0,38.7886,38.9113,38.7886,38.892,243100.0
2010-06-28 10:25:00,60.19,60.22,60.17,60.22,161300.0,38.892,38.9113,38.879,38.9113,161300.0
2010-06-28 10:30:00,60.22,60.28,60.2,60.26,191600.0,38.9113,38.9501,38.8984,38.9372,191600.0
2010-06-28 10:35:00,60.25,60.33,60.21,60.29,233100.0,38.9307,38.9824,38.9049,38.9566,233100.0
2010-06-28 10:40:00,60.29,60.34,60.27,60.31,151000.0,38.9566,38.9889,38.9436,38.9695,151000.0
2010-06-28 10:45:00,60.32,60.42,60.31,60.37,143300.0,38.976,39.0406,38.9695,39.0083,143300.0
2010-06-28 10:50:00,60.37,60.48,60.33,60.47,133000.0,39.0083,39.0793,38.9824,39.0729,133000.0
2010-06-28 10:55:00,60.47,60.54,60.44,60.53,116200.0,39.0729,39.1181,39.0535,39.1116,116200.0
2010-06-28 11:00:00,60.54,60.56,60.47,60.53,109100.0,39.1181,39.131,39.0729,39.1116,109100.0
2010-06-28 11:05:00,60.53,60.63,60.53,60.6,112300.0,39.1116,39.1763,39.1116,39.1569,112300.0
2010-06-28 11:10:00,60.6,60.65,60.58,60.63,101400.0,39.1569,39.1892,39.144,39.1763,101400.0
2010-06-28 11:15:00,60.63,60.64,60.6,60.61,83300.0,39.1763,39.1827,39.1569,39.1633,83300.0
2010-06-28 11:20:00,60.61,60.62,60.54,60.54,84700.0,39.1633,39.1698,39.1181,39.1181,84700.0
2010-06-28 11:25:00,60.54,60.63,60.53,60.62,92400.0,39.1181,39.1763,39.1116,39.1698,92400.0
2010-06-28 11:30:00,60.63,60.72,60.63,60.67,102400.0,39.1763,39.2344,39.1763,39.2021,102400.0
2010-06-28 11:35:00,60.67,60.72,60.65,60.7,104100.0,39.2021,39.2344,39.1892,39.2215,104100.0
2010-06-28 11:40:00,60.68,60.75,60.67,60.74,61100.0,39.2086,39.2538,39.2021,39.2473,61100.0
2010-06-28 11:45:00,60.73,60.75,60.7,60.72,85500.0,39.2409,39.2538,39.2215,39.2344,85500.0
2010-06-28 11:50:00,60.72,60.73,60.68,60.68,81900.0,39.2344,39.2409,39.2086,39.2086,81900.0
2010-06-28 11:55:00,60.69,60.69,60.61,60.61,147500.0,39.215,39.215,39.1633,39.1633,147500.0
2010-06-28 12:00:00,60.61,60.63,60.52,60.53,153300.0,39.1633,39.1763,39.1052,39.1116,153300.0
2010-06-28 12:05:00,60.53,60.61,60.52,60.61,124300.0,39.1116,39.1633,39.1052,39.1633,124300.0
2010-06-28 12:10:00,60.6,60.61,60.54,60.55,192600.0,39.1569,39.1633,39.1181,39.1246,192600.0
2010-06-28 12:15:00,60.56,60.62,60.51,60.54,211900.0,39.131,39.1698,39.0987,39.1181,211900.0
2010-06-28 12:20:00,60.55,60.55,60.49,60.53,75300.0,39.1246,39.1246,39.0858,39.1116,75300.0
2010-06-28 12:25:00,60.54,60.59,60.52,60.58,55800.0,39.1181,39.1504,39.1052,39.144,55800.0
2010-06-28 12:30:00,60.58,60.58,60.54,60.56,62200.0,39.144,39.144,39.1181,39.131,62200.0
2010-06-28 12:35:00,60.55,60.59,60.51,60.51,120200.0,39.1246,39.1504,39.0987,39.0987,120200.0
2010-06-28 12:40:00,60.52,60.55,60.47,60.55,102900.0,39.1052,39.1246,39.0729,39.1246,102900.0
2010-06-28 12:45:00,60.54,60.59,60.49,60.56,81300.0,39.1181,39.1504,39.0858,39.131,81300.0
2010-06-28 12:50:00,60.56,60.69,60.56,60.66,92900.0,39.131,39.215,39.131,39.1956,92900.0
2010-06-28 12:55:00,60.66,60.72,60.65,60.71,69700.0,39.1956,39.2344,39.1892,39.228,69700.0
2010-06-28 13:00:00,60.71,60.74,60.69,60.72,115100.0,39.228,39.2473,39.215,39.2344,115100.0
2010-06-28 13:05:00,60.72,60.75,60.69,60.72,122100.0,39.2344,39.2538,39.215,39.2344,122100.0
2010-06-28 13:10:00,60.71,60.72,60.66,60.66,107900.0,39.228,39.2344,39.1956,39.1956,107900.0
2010-06-28 13:15:00,60.66,60.7,60.61,60.66,90700.0,39.1956,39.2215,39.1633,39.1956,90700.0
2010-06-28 13:20:00,60.65,60.67,60.63,60.66,92300.0,39.1892,39.2021,39.1763,39.1956,92300.0
2010-06-28 13:25:00,60.66,60.67,60.63,60.63,44700.0,39.1956,39.2021,39.1763,39.1763,44700.0
2010-06-28 13:30:00,60.64,60.67,60.6,60.61,93700.0,39.1827,39.2021,39.1569,39.1633,93700.0
2010-06-28 13:35:00,60.61,60.65,60.59,60.63,57900.0,39.1633,39.1892,39.1504,39.1763,57900.0
2010-06-28 13:40:00,60.63,60.67,60.61,60.65,50300.0,39.1763,39.2021,39.1633,39.1892,50300.0
2010-06-28 13:45:00,60.64,60.69,60.61,60.68,58400.0,39.1827,39.215,39.1633,39.2086,58400.0
2010-06-28 13:50:00,60.68,60.71,60.65,60.65,46800.0,39.2086,39.228,39.1892,39.1892,46800.0
2010-06-28 13:55:00,60.65,60.72,60.65,60.7,69900.0,39.1892,39.2344,39.1892,39.2215,69900.0
2010-06-28 14:00:00,60.69,60.74,60.68,60.74,87100.0,39.215,39.2473,39.2086,39.2473,87100.0
2010-06-28 14:05:00,60.74,60.76,60.71,60.76,133200.0,39.2473,39.2603,39.228,39.2603,133200.0
2010-06-28 14:10:00,60.76,60.78,60.73,60.77,69100.0,39.2603,39.2732,39.2409,39.2667,69100.0
2010-06-28 14:15:00,60.76,60.8,60.76,60.79,53700.0,39.2603,39.2861,39.2603,39.2796,53700.0
2010-06-28 14:20:00,60.79,60.8,60.77,60.77,82100.0,39.2796,39.2861,39.2667,39.2667,82100.0
2010-06-28 14:25:00,60.78,60.79,60.72,60.73,99800.0,39.2732,39.2796,39.2344,39.2409,99800.0
2010-06-28 14:30:00,60.73,60.79,60.71,60.73,105300.0,39.2409,39.2796,39.228,39.2409,105300.0
2010-06-28 14:35:00,60.73,60.79,60.68,60.77,126000.0,39.2409,39.2796,39.2086,39.2667,126000.0
2010-06-28 14:40:00,60.76,60.81,60.76,60.81,124300.0,39.2603,39.2926,39.2603,39.2926,124300.0
2010-06-28 14:45:00,60.81,60.88,60.78,60.87,88300.0,39.2926,39.3378,39.2732,39.3313,88300.0
2010-06-28 14:50:00,60.87,60.9,60.86,60.88,99000.0,39.3313,39.3507,39.3249,39.3378,99000.0
2010-06-28 14:55:00,60.88,60.93,60.87,60.93,106100.0,39.3378,39.3701,39.3313,39.3701,106100.0
2010-06-28 15:00:00,60.92,60.94,60.9,60.91,114100.0,39.3636,39.3766,39.3507,39.3572,114100.0
2010-06-28 15:05:00,60.91,60.93,60.86,60.87,270800.0,39.3572,39.3701,39.3249,39.3313,270800.0
2010-06-28 15:10:00,60.88,60.9,60.8,60.82,136200.0,39.3378,39.3507,39.2861,39.299,136200.0
2010-06-28 15:15:00,60.82,60.87,60.8,60.87,149900.0,39.299,39.3313,39.2861,39.3313,149900.0
2010-06-28 15:20:00,60.87,60.87,60.77,60.79,100300.0,39.3313,39.3313,39.2667,39.2796,100300.0
2010-06-28 15:25:00,60.79,60.8,60.75,60.78,155200.0,39.2796,39.2861,39.2538,39.2732,155200.0
2010-06-28 15:30:00,60.79,60.85,60.72,60.82,304200.0,39.2796,39.3184,39.2344,39.299,304200.0
2010-06-28 15:35:00,60.82,60.83,60.74,60.77,199200.0,39.299,39.3055,39.2473,39.2667,199200.0
2010-06-28 15:40:00,60.77,60.87,60.74,60.87,139000.0,39.2667,39.3313,39.2473,39.3313,139000.0
2010-06-28 15:45:00,60.86,60.87,60.73,60.81,255000.0,39.3249,39.3313,39.2409,39.2926,255000.0
2010-06-28 15:50:00,60.81,60.81,60.67,60.69,376800.0,39.2926,39.2926,39.2021,39.215,376800.0
2010-06-28 15:55:00,60.68,60.71,60.6,60.6,780100.0,39.2086,39.228,39.1569,39.1569,780100.0
2010-06-29 09:30:00,60.33,60.45,60.06,60.42,246500.0,38.9824,39.06,38.808,39.0406,246500.0
2010-06-29 09:35:00,60.43,60.51,60.37,60.42,220600.0,39.047,39.0987,39.0083,39.0406,220600.0
2010-06-29 09:40:00,60.42,60.42,60.26,60.3,205500.0,39.0406,39.0406,38.9372,38.963,205500.0
2010-06-29 09:45:00,60.3,60.39,60.2,60.3,267900.0,38.963,39.0212,38.8984,38.963,267900.0
2010-06-29 09:50:00,60.3,60.34,60.23,60.28,329000.0,38.963,38.9889,38.9178,38.9501,329000.0
2010-06-29 09:55:00,60.28,60.33,60.21,60.25,285000.0,38.9501,38.9824,38.9049,38.9307,285000.0
2010-06-29 10:00:00,60.24,60.27,59.75,60.11,548800.0,38.9243,38.9436,38.6076,38.8403,548800.0
2010-06-29 10:05:00,60.11,60.29,60.1,60.25,303300.0,38.8403,38.9566,38.8338,38.9307,303300.0
2010-06-29 10:10:00,60.25,60.35,60.25,60.33,224000.0,38.9307,38.9953,38.9307,38.9824,224000.0
2010-06-29 10:15:00,60.32,60.32,60.05,60.1,224500.0,38.976,38.976,38.8015,38.8338,224500.0
2010-06-29 10:20:00,60.1,60.12,60.02,60.04,195400.0,38.8338,38.8467,38.7821,38.795,195400.0
2010-06-29 10:25:00,60.05,60.05,59.87,59.9,294500.0,38.8015,38.8015,38.6852,38.7046,294500.0
2010-06-29 10:30:00,59.91,60.07,59.9,60.01,125300.0,38.711,38.8144,38.7046,38.7756,125300.0
2010-06-29 10:35:00,60.01,60.1,59.97,60.09,139400.0,38.7756,38.8338,38.7498,38.8273,139400.0
2010-06-29 10:40:00,60.09,60.21,60.07,60.16,113000.0,38.8273,38.9049,38.8144,38.8726,113000.0
2010-06-29 10:45:00,60.15,60.17,60.1,60.16,182200.0,38.8661,38.879,38.8338,38.8726,182200.0
2010-06-29 10:50:00,60.16,60.24,60.11,60.21,208200.0,38.8726,38.9243,38.8403,38.9049,208200.0
2010-06-29 10:55:00,60.2,60.33,60.2,60.32,117400.0,38.8984,38.9824,38.8984,38.976,117400.0
2010-06-29 11:00:00,60.32,60.32,60.27,60.32,127000.0,38.976,38.976,38.9436,38.976,127000.0
2010-06-29 11:05:00,60.32,60.35,60.26,60.35,312400.0,38.976,38.9953,38.9372,38.9953,312400.0
2010-06-29 11:10:00,60.35,60.44,60.33,60.42,182300.0,38.9953,39.0535,38.9824,39.0406,182300.0
2010-06-29 11:15:00,60.41,60.42,60.3,60.33,130200.0,39.0341,39.0406,38.963,38.9824,130200.0
2010-06-29 11:20:00,60.34,60.39,60.32,60.35,94000.0,38.9889,39.0212,38.976,38.9953,94000.0
2010-06-29 11:25:00,60.35,60.36,60.31,60.36,183000.0,38.9953,39.0018,38.9695,39.0018,183000.0
2010-06-29 11:30:00,60.36,60.42,60.34,60.36,199900.0,39.0018,39.0406,38.9889,39.0018,199900.0
2010-06-29 11:35:00,60.35,60.41,60.35,60.36,93600.0,38.9953,39.0341,38.9953,39.0018,93600.0
2010-06-29 11:40:00,60.36,60.39,60.33,60.38,139300.0,39.0018,39.0212,38.9824,39.0147,139300.0
2010-06-29 11:45:00,60.38,60.41,60.35,60.41,87100.0,39.0147,39.0341,38.9953,39.0341,87100.0
2010-06-29 11:50:00,60.41,60.44,60.38,60.38,116900.0,39.0341,39.0535,39.0147,39.0147,116900.0
2010-06-29 11:55:00,60.39,60.42,60.35,60.39,162800.0,39.0212,39.0406,38.9953,39.0212,162800.0
2010-06-29 12:00:00,60.39,60.41,60.31,60.32,154000.0,39.0212,39.0341,38.9695,38.976,154000.0
2010-06-29 12:05:00,60.32,60.34,60.27,60.32,127100.0,38.976,38.9889,38.9436,38.976,127100.0
2010-06-29 12:10:00,60.33,60.36,60.27,60.33,159300.0,38.9824,39.0018,38.9436,38.9824,159300.0
2010-06-29 12:15:00,60.33,60.41,60.31,60.39,155400.0,38.9824,39.0341,38.9695,39.0212,155400.0
2010-06-29 12:20:00,60.39,60.54,60.38,60.54,173700.0,39.0212,39.1181,39.0147,39.1181,173700.0
2010-06-29 12:25:00,60.53,60.54,60.48,60.5,127600.0,39.1116,39.1181,39.0793,39.0923,127600.0
2010-06-29 12:30:00,60.5,60.51,60.38,60.38,122000.0,39.0923,39.0987,39.0147,39.0147,122000.0
2010-06-29 12:35:00,60.38,60.43,60.34,60.36,98100.0,39.0147,39.047,38.9889,39.0018,98100.0
2010-06-29 12:40:00,60.36,60.39,60.31,60.32,80900.0,39.0018,39.0212,38.9695,38.976,80900.0
2010-06-29 12:45:00,60.34,60.41,60.33,60.4,79900.0,38.9889,39.0341,38.9824,39.0276,79900.0
2010-06-29 12:50:00,60.41,60.42,60.34,60.36,124000.0,39.0341,39.0406,38.9889,39.0018,124000.0
2010-06-29 12:55:00,60.35,60.35,60.31,60.32,246700.0,38.9953,38.9953,38.9695,38.976,246700.0
2010-06-29 13:00:00,60.33,60.34,60.31,60.33,142900.0,38.9824,38.9889,38.9695,38.9824,142900.0
2010-06-29 13:05:00,60.32,60.33,60.27,60.33,113200.0,38.976,38.9824,38.9436,38.9824,113200.0
2010-06-29 13:10:00,60.34,60.34,60.23,60.24,96600.0,38.9889,38.9889,38.9178,38.9243,96600.0
2010-06-29 13:15:00,60.24,60.25,60.15,60.16,128200.0,38.9243,38.9307,38.8661,38.8726,128200.0
2010-06-29 13:20:00,60.17,60.22,60.1,60.1,156800.0,38.879,38.9113,38.8338,38.8338,156800.0
2010-06-29 13:25:00,60.1,60.18,60.06,60.17,205700.0,38.8338,38.8855,38.808,38.879,205700.0
2010-06-29 13:30:00,60.17,60.18,60.03,60.07,168500.0,38.879,38.8855,38.7886,38.8144,168500.0
2010-06-29 13:35:00,60.07,60.13,60.05,60.1,145000.0,38.8144,38.8532,38.8015,38.8338,145000.0
2010-06-29 13:40:00,60.1,60.22,60.09,60.22,118000.0,38.8338,38.9113,38.8273,38.9113,118000.0
2010-06-29 13:45:00,60.21,60.22,60.17,60.19,105200.0,38.9049,38.9113,38.879,38.892,105200.0
2010-06-29 13:50:00,60.19,60.24,60.19,60.2,127000.0,38.892,38.9243,38.892,38.8984,127000.0
2010-06-29 13:55:00,60.21,60.32,60.21,60.31,167500.0,38.9049,38.976,38.9049,38.9695,167500.0
2010-06-29 14:00:00,60.31,60.34,60.3,60.34,100000.0,38.9695,38.9889,38.963,38.9889,100000.0
2010-06-29 14:05:00,60.34,60.34,60.24,60.28,91500.0,38.9889,38.9889,38.9243,38.9501,91500.0
2010-06-29 14:10:00,60.29,60.36,60.24,60.34,120300.0,38.9566,39.0018,38.9243,38.9889,120300.0
2010-06-29 14:15:00,60.35,60.38,60.3,60.35,89100.0,38.9953,39.0147,38.963,38.9953,89100.0
2010-06-29 14:20:00,60.35,60.36,60.27,60.35,69600.0,38.9953,39.0018,38.9436,38.9953,69600.0
2010-06-29 14:25:00,60.34,60.41,60.34,60.37,144600.0,38.9889,39.0341,38.9889,39.0083,144600.0
2010-06-29 14:30:00,60.36,60.37,60.23,60.28,180400.0,39.0018,39.0083,38.9178,38.9501,180400.0
2010-06-29 14:35:00,60.28,60.32,60.24,60.28,150600.0,38.9501,38.976,38.9243,38.9501,150600.0
2010-06-29 14:40:00,60.29,60.33,60.22,60.27,116200.0,38.9566,38.9824,38.9113,38.9436,116200.0
2010-06-29 14:45:00,60.27,60.28,60.23,60.23,85200.0,38.9436,38.9501,38.9178,38.9178,85200.0
2010-06-29 14:50:00,60.23,60.37,60.19,60.27,231100.0,38.9178,39.0083,38.892,38.9436,231100.0
2010-06-29 14:55:00,60.27,60.29,60.19,60.25,152400.0,38.9436,38.9566,38.892,38.9307,152400.0
2010-06-29 15:00:00,60.25,60.3,60.22,60.29,114900.0,38.9307,38.963,38.9113,38.9566,114900.0
2010-06-29 15:05:00,60.28,60.34,60.24,60.28,153100.0,38.9501,38.9889,38.9243,38.9501,153100.0
2010-06-29 15:10:00,60.27,60.29,60.21,60.25,182300.0,38.9436,38.9566,38.9049,38.9307,182300.0
2010-06-29 15:15:00,60.25,60.32,60.19,60.2,245800.0,38.9307,38.976,38.892,38.8984,245800.0
2010-06-29 15:20:00,60.2,60.21,60.0,60.17,410100.0,38.8984,38.9049,38.7692,38.879,410100.0
2010-06-29 15:25:00,60.18,60.19,60.09,60.17,342600.0,38.8855,38.892,38.8273,38.879,342600.0
2010-06-29 15:30:00,60.18,60.2,60.1,60.15,308700.0,38.8855,38.8984,38.8338,38.8661,308700.0
2010-06-29 15:35:00,60.16,60.24,60.16,60.21,311200.0,38.8726,38.9243,38.8726,38.9049,311200.0
2010-06-29 15:40:00,60.22,60.25,60.13,60.13,427900.0,38.9113,38.9307,38.8532,38.8532,427900.0
2010-06-29 15:45:00,60.13,60.2,60.11,60.18,524700.0,38.8532,38.8984,38.8403,38.8855,524700.0
2010-06-29 15:50:00,60.18,60.41,60.13,60.4,680200.0,38.8855,39.0341,38.8532,39.0276,680200.0
2010-06-29 15:55:00,60.4,60.45,60.31,60.33,1126900.0,39.0276,39.06,38.9695,38.9824,1126900.0
2010-06-30 09:30:00,60.13,60.42,59.86,60.29,549800.0,38.8532,39.0406,38.6787,38.9566,549800.0
2010-06-30 09:35:00,60.28,60.33,60.03,60.2,331800.0,38.9501,38.9824,38.7886,38.8984,331800.0
2010-06-30 09:40:00,60.2,60.28,60.15,60.26,205500.0,38.8984,38.9501,38.8661,38.9372,205500.0
2010-06-30 09:45:00,60.25,60.26,60.19,60.24,225400.0,38.9307,38.9372,38.892,38.9243,225400.0
2010-06-30 09:50:00,60.24,60.28,60.14,60.22,210000.0,38.9243,38.9501,38.8596,38.9113,210000.0
2010-06-30 09:55:00,60.2,60.25,60.12,60.21,246300.0,38.8984,38.9307,38.8467,38.9049,246300.0
2010-06-30 10:00:00,60.21,60.23,60.08,60.11,222500.0,38.9049,38.9178,38.8209,38.8403,222500.0
2010-06-30 10:05:00,60.11,60.15,60.06,60.08,252400.0,38.8403,38.8661,38.808,38.8209,252400.0
2010-06-30 10:10:00,60.08,60.13,60.04,60.1,363600.0,38.8209,38.8532,38.795,38.8338,363600.0
2010-06-30 10:15:00,60.1,60.13,60.05,60.06,197100.0,38.8338,38.8532,38.8015,38.808,197100.0
2010-06-30 10:20:00,60.06,60.12,60.03,60.1,273100.0,38.808,38.8467,38.7886,38.8338,273100.0
2010-06-30 10:25:00,60.11,60.21,60.09,60.14,242400.0,38.8403,38.9049,38.8273,38.8596,242400.0
2010-06-30 10:30:00,60.13,60.17,60.08,60.12,138100.0,38.8532,38.879,38.8209,38.8467,138100.0
2010-06-30 10:35:00,60.14,60.27,60.13,60.26,116200.0,38.8596,38.9436,38.8532,38.9372,116200.0
2010-06-30 10:40:00,60.26,60.27,60.09,60.17,188700.0,38.9372,38.9436,38.8273,38.879,188700.0
2010-06-30 10:45:00,60.16,60.22,60.1,60.2,166400.0,38.8726,38.9113,38.8338,38.8984,166400.0
2010-06-30 10:50:00,60.18,60.28,60.14,60.28,135600.0,38.8855,38.9501,38.8596,38.9501,135600.0
2010-06-30 10:55:00,60.29,60.38,60.26,60.32,202200.0,38.9566,39.0147,38.9372,38.976,202200.0
2010-06-30 11:00:00,60.31,60.36,60.28,60.34,136500.0,38.9695,39.0018,38.9501,38.9889,136500.0
2010-06-30 11:05:00,60.34,60.38,60.31,60.33,74800.0,38.9889,39.0147,38.9695,38.9824,74800.0
2010-06-30 11:10:00,60.33,60.39,60.32,60.36,108200.0,38.9824,39.0212,38.976,39.0018,108200.0
2010-06-30 11:15:00,60.35,60.37,60.34,60.35,123400.0,38.9953,39.0083,38.9889,38.9953,123400.0
2010-06-30 11:20:00,60.35,60.39,60.34,60.38,96400.0,38.9953,39.0212,38.9889,39.0147,96400.0
2010-06-30 11:25:00,60.38,60.44,60.37,60.39,158200.0,39.0147,39.0535,39.0083,39.0212,158200.0
2010-06-30 11:30:00,60.39,60.44,60.39,60.39,91900.0,39.0212,39.0535,39.0212,39.0212,91900.0
2010-06-30 11:35:00,60.39,60.47,60.39,60.42,82700.0,39.0212,39.0729,39.0212,39.0406,82700.0
2010-06-30 11:40:00,60.41,60.43,60.34,60.35,145100.0,39.0341,39.047,38.9889,38.9953,145100.0
2010-06-30 11:45:00,60.35,60.41,60.33,60.34,71500.0,38.9953,39.0341,38.9824,38.9889,71500.0
2010-06-30 11:50:00,60.33,60.36,60.31,60.34,99500.0,38.9824,39.0018,38.9695,38.9889,99500.0
2010-06-30 11:55:00,60.34,60.39,60.32,60.37,82500.0,38.9889,39.0212,38.976,39.0083,82500.0
2010-06-30 12:00:00,60.37,60.4,60.33,60.35,59900.0,39.0083,39.0276,38.9824,38.9953,59900.0
2010-06-30 12:05:00,60.34,60.35,60.29,60.33,120200.0,38.9889,38.9953,38.9566,38.9824,120200.0
2010-06-30 12:10:00,60.33,60.33,60.29,60.31,225700.0,38.9824,38.9824,38.9566,38.9695,225700.0
2010-06-30 12:15:00,60.31,60.34,60.3,60.33,48700.0,38.9695,38.9889,38.963,38.9824,48700.0
2010-06-30 12:20:00,60.33,60.33,60.29,60.29,71600.0,38.9824,38.9824,38.9566,38.9566,71600.0
2010-06-30 12:25:00,60.29,60.31,60.21,60.21,71100.0,38.9566,38.9695,38.9049,38.9049,71100.0
2010-06-30 12:30:00,60.22,60.29,60.21,60.29,75500.0,38.9113,38.9566,38.9049,38.9566,75500.0
2010-06-30 12:35:00,60.29,60.29,60.22,60.23,74600.0,38.9566,38.9566,38.9113,38.9178,74600.0
2010-06-30 12:40:00,60.23,60.29,60.23,60.26,159900.0,38.9178,38.9566,38.9178,38.9372,159900.0
2010-06-30 12:45:00,60.26,60.26,60.18,60.25,103000.0,38.9372,38.9372,38.8855,38.9307,103000.0
2010-06-30 12:50:00,60.25,60.31,60.24,60.29,60600.0,38.9307,38.9695,38.9243,38.9566,60600.0
2010-06-30 12:55:00,60.29,60.36,60.29,60.36,53200.0,38.9566,39.0018,38.9566,39.0018,53200.0
2010-06-30 13:00:00,60.35,60.45,60.35,60.44,62600.0,38.9953,39.06,38.9953,39.0535,62600.0
2010-06-30 13:05:00,60.44,60.47,60.41,60.41,118700.0,39.0535,39.0729,39.0341,39.0341,118700.0
2010-06-30 13:10:00,60.42,60.48,60.41,60.47,80000.0,39.0406,39.0793,39.0341,39.0729,80000.0
2010-06-30 13:15:00,60.48,60.5,60.45,60.49,54000.0,39.0793,39.0923,39.06,39.0858,54000.0
2010-06-30 13:20:00,60.49,60.54,60.46,60.52,125700.0,39.0858,39.1181,39.0664,39.1052,125700.0
2010-06-30 13:25:00,60.51,60.53,60.42,60.42,55600.0,39.0987,39.1116,39.0406,39.0406,55600.0
2010-06-30 13:30:00,60.42,60.45,60.35,60.38,84100.0,39.0406,39.06,38.9953,39.0147,84100.0
2010-06-30 13:35:00,60.38,60.41,60.36,60.37,57400.0,39.0147,39.0341,39.0018,39.0083,57400.0
2010-06-30 13:40:00,60.37,60.41,60.36,60.41,40000.0,39.0083,39.0341,39.0018,39.0341,40000.0
2010-06-30 13:45:00,60.4,60.48,60.39,60.4,109000.0,39.0276,39.0793,39.0212,39.0276,109000.0
2010-06-30 13:50:00,60.4,60.42,60.36,60.39,73500.0,39.0276,39.0406,39.0018,39.0212,73500.0
2010-06-30 13:55:00,60.39,60.42,60.37,60.38,62000.0,39.0212,39.0406,39.0083,39.0147,62000.0
2010-06-30 14:00:00,60.37,60.43,60.32,60.37,144800.0,39.0083,39.047,38.976,39.0083,144800.0
2010-06-30 14:05:00,60.37,60.37,60.24,60.28,194100.0,39.0083,39.0083,38.9243,38.9501,194100.0
2010-06-30 14:10:00,60.28,60.29,60.16,60.18,296200.0,38.9501,38.9566,38.8726,38.8855,296200.0
2010-06-30 14:15:00,60.18,60.22,60.14,60.14,236400.0,38.8855,38.9113,38.8596,38.8596,236400.0
2010-06-30 14:20:00,60.15,60.19,60.06,60.11,164400.0,38.8661,38.892,38.808,38.8403,164400.0
2010-06-30 14:25:00,60.11,60.13,60.03,60.03,153800.0,38.8403,38.8532,38.7886,38.7886,153800.0
2010-06-30 14:30:00,60.04,60.1,60.01,60.03,185000.0,38.795,38.8338,38.7756,38.7886,185000.0
2010-06-30 14:35:00,60.04,60.18,60.03,60.14,351000.0,38.795,38.8855,38.7886,38.8596,351000.0
2010-06-30 14:40:00,60.14,60.19,60.13,60.16,233400.0,38.8596,38.892,38.8532,38.8726,233400.0
2010-06-30 14:45:00,60.16,60.21,60.12,60.2,175300.0,38.8726,38.9049,38.8467,38.8984,175300.0
2010-06-30 14:50:00,60.2,60.32,60.16,60.29,207200.0,38.8984,38.976,38.8726,38.9566,207200.0
2010-06-30 14:55:00,60.28,60.33,60.23,60.24,146200.0,38.9501,38.9824,38.9178,38.9243,146200.0
2010-06-30 15:00:00,60.23,60.27,60.17,60.27,124000.0,38.9178,38.9436,38.879,38.9436,124000.0
2010-06-30 15:05:00,60.27,60.31,60.24,60.26,110200.0,38.9436,38.9695,38.9243,38.9372,110200.0
2010-06-30 15:10:00,60.26,60.3,60.25,60.25,140600.0,38.9372,38.963,38.9307,38.9307,140600.0
2010-06-30 15:15:00,60.25,60.26,60.2,60.25,197100.0,38.9307,38.9372,38.8984,38.9307,197100.0
2010-06-30 15:20:00,60.24,60.33,60.24,60.3,135800.0,38.9243,38.9824,38.9243,38.963,135800.0
2010-06-30 15:25:00,60.3,60.31,60.17,60.19,209300.0,38.963,38.9695,38.879,38.892,209300.0
2010-06-30 15:30:00,60.17,60.17,60.0,60.02,304200.0,38.879,38.879,38.7692,38.7821,304200.0
2010-06-30 15:35:00,60.03,60.08,59.93,59.96,412700.0,38.7886,38.8209,38.724,38.7433,412700.0
2010-06-30 15:40:00,59.96,59.96,59.77,59.79,378200.0,38.7433,38.7433,38.6206,38.6335,378200.0
2010-06-30 15:45:00,59.78,59.87,59.71,59.82,547900.0,38.627,38.6852,38.5818,38.6529,547900.0
2010-06-30 15:50:00,59.82,59.93,59.81,59.87,673400.0,38.6529,38.724,38.6464,38.6852,673400.0
2010-06-30 15:55:00,59.87,60.0,59.83,59.9,1479200.0,38.6852,38.7692,38.6593,38.7046,1479200.0
2010-07-01 09:30:00,59.84,59.9,59.61,59.69,332500.0,38.6658,38.7046,38.5172,38.5689,332500.0
2010-07-01 09:35:00,59.68,59.85,59.63,59.82,181500.0,38.5624,38.6723,38.5301,38.6529,181500.0
2010-07-01 09:40:00,59.83,59.88,59.71,59.85,194200.0,38.6593,38.6916,38.5818,38.6723,194200.0
2010-07-01 09:45:00,59.84,59.94,59.81,59.91,231700.0,38.6658,38.7304,38.6464,38.711,231700.0
2010-07-01 09:50:00,59.91,59.93,59.84,59.87,195600.0,38.711,38.724,38.6658,38.6852,195600.0
2010-07-01 09:55:00,59.87,60.0,59.85,59.96,266700.0,38.6852,38.7692,38.6723,38.7433,266700.0
2010-07-01 10:00:00,59.96,59.98,59.79,59.84,458800.0,38.7433,38.7563,38.6335,38.6658,458800.0
2010-07-01 10:05:00,59.84,59.98,59.83,59.91,216000.0,38.6658,38.7563,38.6593,38.711,216000.0
2010-07-01 10:10:00,59.92,60.03,59.85,59.88,305600.0,38.7175,38.7886,38.6723,38.6916,305600.0
2010-07-01 10:15:00,59.88,60.09,59.88,60.08,250700.0,38.6916,38.8273,38.6916,38.8209,250700.0
2010-07-01 10:20:00,60.07,60.22,60.05,60.22,247000.0,38.8144,38.9113,38.8015,38.9113,247000.0
2010-07-01 10:25:00,60.22,60.27,60.17,60.2,183000.0,38.9113,38.9436,38.879,38.8984,183000.0
2010-07-01 10:30:00,60.21,60.29,60.21,60.26,211900.0,38.9049,38.9566,38.9049,38.9372,211900.0
2010-07-01 10:35:00,60.25,60.29,60.13,60.15,269400.0,38.9307,38.9566,38.8532,38.8661,269400.0
2010-07-01 10:40:00,60.16,60.22,60.07,60.18,272300.0,38.8726,38.9113,38.8144,38.8855,272300.0
2010-07-01 10:45:00,60.18,60.28,60.14,60.28,261100.0,38.8855,38.9501,38.8596,38.9501,261100.0
2010-07-01 10:50:00,60.27,60.28,60.18,60.21,180300.0,38.9436,38.9501,38.8855,38.9049,180300.0
2010-07-01 10:55:00,60.2,60.22,60.07,60.08,173400.0,38.8984,38.9113,38.8144,38.8209,173400.0
2010-07-01 11:00:00,60.08,60.1,59.97,59.97,231800.0,38.8209,38.8338,38.7498,38.7498,231800.0
2010-07-01 11:05:00,59.97,60.02,59.9,59.97,258100.0,38.7498,38.7821,38.7046,38.7498,258100.0
2010-07-01 11:10:00,59.98,60.03,59.9,59.93,290100.0,38.7563,38.7886,38.7046,38.724,290100.0
2010-07-01 11:15:00,59.93,60.0,59.85,59.92,306300.0,38.724,38.7692,38.6723,38.7175,306300.0
2010-07-01 11:20:00,59.93,59.98,59.87,59.88,157500.0,38.724,38.7563,38.6852,38.6916,157500.0
2010-07-01 11:25:00,59.88,59.92,59.85,59.91,225300.0,38.6916,38.7175,38.6723,38.711,225300.0
2010-07-01 11:30:00,59.9,59.92,59.83,59.9,192800.0,38.7046,38.7175,38.6593,38.7046,192800.0
2010-07-01 11:35:00,59.89,59.94,59.8,59.87,139200.0,38.6981,38.7304,38.64,38.6852,139200.0
2010-07-01 11:40:00,59.86,59.87,59.76,59.77,166500.0,38.6787,38.6852,38.6141,38.6206,166500.0
2010-07-01 11:45:00,59.76,59.83,59.75,59.79,163000.0,38.6141,38.6593,38.6076,38.6335,163000.0
2010-07-01 11:50:00,59.79,59.82,59.76,59.78,155400.0,38.6335,38.6529,38.6141,38.627,155400.0
2010-07-01 11:55:00,59.77,59.8,59.73,59.73,146000.0,38.6206,38.64,38.5947,38.5947,146000.0
2010-07-01 12:00:00,59.72,59.73,59.66,59.68,145800.0,38.5883,38.5947,38.5495,38.5624,145800.0
2010-07-01 12:05:00,59.67,59.69,59.6,59.64,83900.0,38.556,38.5689,38.5107,38.5366,83900.0
2010-07-01 12:10:00,59.64,59.7,59.62,59.65,83600.0,38.5366,38.5753,38.5236,38.543,83600.0
2010-07-01 12:15:00,59.64,59.69,59.62,59.65,77400.0,38.5366,38.5689,38.5236,38.543,77400.0
2010-07-01 12:20:00,59.66,59.66,59.57,59.57,152700.0,38.5495,38.5495,38.4913,38.4913,152700.0
2010-07-01 12:25:00,59.58,59.68,59.58,59.65,167500.0,38.4978,38.5624,38.4978,38.543,167500.0
2010-07-01 12:30:00,59.66,59.71,59.65,59.67,89800.0,38.5495,38.5818,38.543,38.556,89800.0
2010-07-01 12:35:00,59.67,59.73,59.64,59.72,120300.0,38.556,38.5947,38.5366,38.5883,120300.0
2010-07-01 12:40:00,59.72,59.93,59.71,59.88,322700.0,38.5883,38.724,38.5818,38.6916,322700.0
2010-07-01 12:45:00,59.88,59.98,59.84,59.98,161500.0,38.6916,38.7563,38.6658,38.7563,161500.0
2010-07-01 12:50:00,59.98,60.05,59.66,59.97,132700.0,38.7563,38.8015,38.5495,38.7498,132700.0
2010-07-01 12:55:00,59.97,60.01,59.96,60.0,89000.0,38.7498,38.7756,38.7433,38.7692,89000.0
2010-07-01 13:00:00,60.0,60.0,59.93,59.97,91200.0,38.7692,38.7692,38.724,38.7498,91200.0
2010-07-01 13:05:00,59.97,60.01,59.95,60.0,94000.0,38.7498,38.7756,38.7369,38.7692,94000.0
2010-07-01 13:10:00,60.01,60.03,59.95,59.96,89000.0,38.7756,38.7886,38.7369,38.7433,89000.0
2010-07-01 13:15:00,59.96,60.01,59.93,59.97,105100.0,38.7433,38.7756,38.724,38.7498,105100.0
2010-07-01 13:20:00,59.98,60.02,59.94,59.94,91300.0,38.7563,38.7821,38.7304,38.7304,91300.0
2010-07-01 13:25:00,59.94,59.96,59.8,59.81,185200.0,38.7304,38.7433,38.64,38.6464,185200.0
2010-07-01 13:30:00,59.81,59.94,59.81,59.88,164700.0,38.6464,38.7304,38.6464,38.6916,164700.0
2010-07-01 13:35:00,59.88,59.9,59.81,59.9,105000.0,38.6916,38.7046,38.6464,38.7046,105000.0
2010-07-01 13:40:00,59.9,59.91,59.8,59.85,124200.0,38.7046,38.711,38.64,38.6723,124200.0
2010-07-01 13:45:00,59.86,59.88,59.78,59.8,120300.0,38.6787,38.6916,38.627,38.64,120300.0
2010-07-01 13:50:00,59.8,59.85,59.79,59.83,149700.0,38.64,38.6723,38.6335,38.6593,149700.0
2010-07-01 13:55:00,59.84,59.96,59.83,59.91,120800.0,38.6658,38.7433,38.6593,38.711,120800.0
2010-07-01 14:00:00,59.9,59.93,59.85,59.91,98200.0,38.7046,38.724,38.6723,38.711,98200.0
2010-07-01 14:05:00,59.92,59.92,59.81,59.83,96400.0,38.7175,38.7175,38.6464,38.6593,96400.0
2010-07-01 14:10:00,59.83,59.94,59.81,59.91,89000.0,38.6593,38.7304,38.6464,38.711,89000.0
2010-07-01 14:15:00,59.91,59.95,59.85,59.89,169000.0,38.711,38.7369,38.6723,38.6981,169000.0
2010-07-01 14:20:00,59.88,59.88,59.79,59.84,133600.0,38.6916,38.6916,38.6335,38.6658,133600.0
2010-07-01 14:25:00,59.85,59.86,59.77,59.81,141100.0,38.6723,38.6787,38.6206,38.6464,141100.0
2010-07-01 14:30:00,59.81,59.81,59.71,59.75,211700.0,38.6464,38.6464,38.5818,38.6076,211700.0
2010-07-01 14:35:00,59.75,59.78,59.71,59.75,226000.0,38.6076,38.627,38.5818,38.6076,226000.0
2010-07-01 14:40:00,59.75,59.76,59.64,59.66,235500.0,38.6076,38.6141,38.5366,38.5495,235500.0
2010-07-01 14:45:00,59.66,59.69,59.57,59.6,358900.0,38.5495,38.5689,38.4913,38.5107,358900.0
2010-07-01 14:50:00,59.61,59.62,59.48,59.56,420800.0,38.5172,38.5236,38.4332,38.4849,420800.0
2010-07-01 14:55:00,59.56,59.59,59.52,59.55,156000.0,38.4849,38.5043,38.459,38.4784,156000.0
2010-07-01 15:00:00,59.56,59.63,59.54,59.56,378400.0,38.4849,38.5301,38.472,38.4849,378400.0
2010-07-01 15:05:00,59.56,59.61,59.53,59.57,264600.0,38.4849,38.5172,38.4655,38.4913,264600.0
2010-07-01 15:10:00,59.57,59.6,59.53,59.55,268700.0,38.4913,38.5107,38.4655,38.4784,268700.0
2010-07-01 15:15:00,59.55,59.56,59.48,59.5,277600.0,38.4784,38.4849,38.4332,38.4461,277600.0
2010-07-01 15:20:00,59.51,59.52,59.44,59.5,272100.0,38.4526,38.459,38.4073,38.4461,272100.0
2010-07-01 15:25:00,59.5,59.54,59.45,59.53,357500.0,38.4461,38.472,38.4138,38.4655,357500.0
2010-07-01 15:30:00,59.52,59.56,59.48,59.55,299000.0,38.459,38.4849,38.4332,38.4784,299000.0
2010-07-01 15:35:00,59.55,59.6,59.53,59.57,323800.0,38.4784,38.5107,38.4655,38.4913,323800.0
2010-07-01 15:40:00,59.57,59.62,59.51,59.6,470900.0,38.4913,38.5236,38.4526,38.5107,470900.0
2010-07-01 15:45:00,59.6,59.68,59.42,59.43,725200.0,38.5107,38.5624,38.3944,38.4009,725200.0
2010-07-01 15:50:00,59.42,59.64,59.36,59.64,650700.0,38.3944,38.5366,38.3556,38.5366,650700.0
2010-07-01 15:55:00,59.63,59.69,59.46,59.54,1290800.0,38.5301,38.5689,38.4203,38.472,1290800.0
2010-07-02 09:30:00,59.63,59.79,59.51,59.79,395200.0,38.5301,38.6335,38.4526,38.6335,395200.0
2010-07-02 09:35:00,59.79,59.85,59.73,59.8,337200.0,38.6335,38.6723,38.5947,38.64,337200.0
2010-07-02 09:40:00,59.81,59.82,59.69,59.79,304200.0,38.6464,38.6529,38.5689,38.6335,304200.0
2010-07-02 09:45:00,59.79,59.87,59.79,59.83,218400.0,38.6335,38.6852,38.6335,38.6593,218400.0
2010-07-02 09:50:00,59.82,59.86,59.78,59.78,166100.0,38.6529,38.6787,38.627,38.627,166100.0
2010-07-02 09:55:00,59.77,59.87,59.76,59.82,173600.0,38.6206,38.6852,38.6141,38.6529,173600.0
2010-07-02 10:00:00,59.81,59.83,59.73,59.74,147800.0,38.6464,38.6593,38.5947,38.6012,147800.0
2010-07-02 10:05:00,59.74,59.81,59.73,59.77,135700.0,38.6012,38.6464,38.5947,38.6206,135700.0
2010-07-02 10:10:00,59.77,59.85,59.76,59.82,94900.0,38.6206,38.6723,38.6141,38.6529,94900.0
2010-07-02 10:15:00,59.82,59.89,59.8,59.83,131900.0,38.6529,38.6981,38.64,38.6593,131900.0
2010-07-02 10:20:00,59.84,59.84,59.78,59.83,105800.0,38.6658,38.6658,38.627,38.6593,105800.0
2010-07-02 10:25:00,59.83,59.85,59.79,59.81,129200.0,38.6593,38.6723,38.6335,38.6464,129200.0
2010-07-02 10:30:00,59.81,59.81,59.75,59.78,121200.0,38.6464,38.6464,38.6076,38.627,121200.0
2010-07-02 10:35:00,59.77,59.8,59.73,59.74,137900.0,38.6206,38.64,38.5947,38.6012,137900.0
2010-07-02 10:40:00,59.75,59.75,59.7,59.7,170600.0,38.6076,38.6076,38.5753,38.5753,170600.0
2010-07-02 10:45:00,59.7,59.74,59.7,59.73,64500.0,38.5753,38.6012,38.5753,38.5947,64500.0
2010-07-02 10:50:00,59.72,59.74,59.67,59.74,109300.0,38.5883,38.6012,38.556,38.6012,109300.0
2010-07-02 10:55:00,59.74,59.78,59.72,59.76,132200.0,38.6012,38.627,38.5883,38.6141,132200.0
2010-07-02 11:00:00,59.76,59.8,59.73,59.79,145800.0,38.6141,38.64,38.5947,38.6335,145800.0
2010-07-02 11:05:00,59.79,59.89,59.78,59.88,112700.0,38.6335,38.6981,38.627,38.6916,112700.0
2010-07-02 11:10:00,59.88,59.88,59.82,59.84,160800.0,38.6916,38.6916,38.6529,38.6658,160800.0
2010-07-02 11:15:00,59.83,59.83,59.75,59.76,122400.0,38.6593,38.6593,38.6076,38.6141,122400.0
2010-07-02 11:20:00,59.76,59.78,59.7,59.7,118800.0,38.6141,38.627,38.5753,38.5753,118800.0
2010-07-02 11:25:00,59.71,59.71,59.59,59.59,133800.0,38.5818,38.5818,38.5043,38.5043,133800.0
2010-07-02 11:30:00,59.6,59.65,59.59,59.65,104600.0,38.5107,38.543,38.5043,38.543,104600.0
2010-07-02 11:35:00,59.65,59.65,59.58,59.61,254200.0,38.543,38.543,38.4978,38.5172,254200.0
2010-07-02 11:40:00,59.6,59.63,59.54,59.61,156600.0,38.5107,38.5301,38.472,38.5172,156600.0
2010-07-02 11:45:00,59.6,59.65,59.57,59.6,105300.0,38.5107,38.543,38.4913,38.5107,105300.0
2010-07-02 11:50:00,59.6,59.66,59.58,59.65,116400.0,38.5107,38.5495,38.4978,38.543,116400.0
2010-07-02 11:55:00,59.64,59.66,59.57,59.66,143900.0,38.5366,38.5495,38.4913,38.5495,143900.0
2010-07-02 12:00:00,59.66,59.66,59.55,59.6,200400.0,38.5495,38.5495,38.4784,38.5107,200400.0
2010-07-02 12:05:00,59.6,59.62,59.55,59.57,71400.0,38.5107,38.5236,38.4784,38.4913,71400.0
2010-07-02 12:10:00,59.57,59.58,59.53,59.56,172300.0,38.4913,38.4978,38.4655,38.4849,172300.0
2010-07-02 12:15:00,59.56,59.61,59.55,59.61,161700.0,38.4849,38.5172,38.4784,38.5172,161700.0
2010-07-02 12:20:00,59.61,59.63,59.52,59.62,113100.0,38.5172,38.5301,38.459,38.5236,113100.0
2010-07-02 12:25:00,59.62,59.63,59.53,59.53,77500.0,38.5236,38.5301,38.4655,38.4655,77500.0
2010-07-02 12:30:00,59.54,59.54,59.5,59.52,103800.0,38.472,38.472,38.4461,38.459,103800.0
2010-07-02 12:35:00,59.53,59.53,59.45,59.5,88700.0,38.4655,38.4655,38.4138,38.4461,88700.0
2010-07-02 12:40:00,59.5,59.53,59.46,59.48,104100.0,38.4461,38.4655,38.4203,38.4332,104100.0
2010-07-02 12:45:00,59.48,59.48,59.4,59.43,77800.0,38.4332,38.4332,38.3815,38.4009,77800.0
2010-07-02 12:50:00,59.43,59.43,59.33,59.34,114800.0,38.4009,38.4009,38.3363,38.3427,114800.0
2010-07-02 12:55:00,59.34,59.39,59.33,59.34,86000.0,38.3427,38.375,38.3363,38.3427,86000.0
2010-07-02 13:00:00,59.34,59.34,59.23,59.29,172200.0,38.3427,38.3427,38.2716,38.3104,172200.0
2010-07-02 13:05:00,59.28,59.36,59.27,59.33,152500.0,38.304,38.3556,38.2975,38.3363,152500.0
2010-07-02 13:10:00,59.33,59.36,59.31,59.33,145500.0,38.3363,38.3556,38.3233,38.3363,145500.0
2010-07-02 13:15:00,59.34,59.34,59.31,59.33,49100.0,38.3427,38.3427,38.3233,38.3363,49100.0
2010-07-02 13:20:00,59.33,59.33,59.26,59.31,84200.0,38.3363,38.3363,38.291,38.3233,84200.0
2010-07-02 13:25:00,59.31,59.32,59.23,59.26,88600.0,38.3233,38.3298,38.2716,38.291,88600.0
2010-07-02 13:30:00,59.25,59.32,59.23,59.31,82300.0,38.2846,38.3298,38.2716,38.3233,82300.0
2010-07-02 13:35:00,59.31,59.33,59.28,59.31,103600.0,38.3233,38.3363,38.304,38.3233,103600.0
2010-07-02 13:40:00,59.31,59.32,59.25,59.29,94000.0,38.3233,38.3298,38.2846,38.3104,94000.0
2010-07-02 13:45:00,59.29,59.4,59.29,59.4,63500.0,38.3104,38.3815,38.3104,38.3815,63500.0
2010-07-02 13:50:00,59.39,59.45,59.38,59.42,94200.0,38.375,38.4138,38.3686,38.3944,94200.0
2010-07-02 13:55:00,59.42,59.49,59.4,59.47,64100.0,38.3944,38.4396,38.3815,38.4267,64100.0
2010-07-02 14:00:00,59.47,59.48,59.44,59.48,59200.0,38.4267,38.4332,38.4073,38.4332,59200.0
2010-07-02 14:05:00,59.47,59.48,59.38,59.39,89000.0,38.4267,38.4332,38.3686,38.375,89000.0
2010-07-02 14:10:00,59.39,59.4,59.34,59.37,86400.0,38.375,38.3815,38.3427,38.3621,86400.0
2010-07-02 14:15:00,59.37,59.41,59.32,59.33,131300.0,38.3621,38.388,38.3298,38.3363,131300.0
2010-07-02 14:20:00,59.33,59.34,59.3,59.33,74900.0,38.3363,38.3427,38.3169,38.3363,74900.0
2010-07-02 14:25:00,59.33,59.33,59.28,59.29,98700.0,38.3363,38.3363,38.304,38.3104,98700.0
2010-07-02 14:30:00,59.29,59.31,59.21,59.24,94400.0,38.3104,38.3233,38.2587,38.2781,94400.0
2010-07-02 14:35:00,59.25,59.34,59.25,59.31,109800.0,38.2846,38.3427,38.2846,38.3233,109800.0
2010-07-02 14:40:00,59.31,59.31,59.25,59.28,65100.0,38.3233,38.3233,38.2846,38.304,65100.0
2010-07-02 14:45:00,59.29,59.3,59.26,59.28,54300.0,38.3104,38.3169,38.291,38.304,54300.0
2010-07-02 14:50:00,59.28,59.3,59.23,59.3,68700.0,38.304,38.3169,38.2716,38.3169,68700.0
2010-07-02 14:55:00,59.3,59.34,59.29,59.34,79000.0,38.3169,38.3427,38.3104,38.3427,79000.0
2010-07-02 15:00:00,59.33,59.42,59.32,59.39,93000.0,38.3363,38.3944,38.3298,38.375,93000.0
2010-07-02 15:05:00,59.39,59.48,59.39,59.48,65400.0,38.375,38.4332,38.375,38.4332,65400.0
2010-07-02 15:10:00,59.47,59.48,59.43,59.48,90100.0,38.4267,38.4332,38.4009,38.4332,90100.0
2010-07-02 15:15:00,59.48,59.52,59.47,59.51,86800.0,38.4332,38.459,38.4267,38.4526,86800.0
2010-07-02 15:20:00,59.51,59.54,59.49,59.52,109700.0,38.4526,38.472,38.4396,38.459,109700.0
2010-07-02 15:25:00,59.53,59.57,59.47,59.49,225700.0,38.4655,38.4913,38.4267,38.4396,225700.0
2010-07-02 15:30:00,59.49,59.51,59.48,59.5,130000.0,38.4396,38.4526,38.4332,38.4461,130000.0
2010-07-02 15:35:00,59.5,59.57,59.49,59.57,263300.0,38.4461,38.4913,38.4396,38.4913,263300.0
2010-07-02 15:40:00,59.57,59.69,59.54,59.69,245600.0,38.4913,38.5689,38.472,38.5689,245600.0
2010-07-02 15:45:00,59.69,59.76,59.35,59.66,326000.0,38.5689,38.6141,38.3492,38.5495,326000.0
2010-07-02 15:50:00,59.67,59.69,59.53,59.56,332800.0,38.556,38.5689,38.4655,38.4849,332800.0
2010-07-02 15:55:00,59.56,59.56,59.35,59.36,772100.0,38.4849,38.4849,38.3492,38.3556,772100.0
2010-07-06 09:30:00,59.77,59.93,59.31,59.34,569800.0,38.6206,38.724,38.3233,38.3427,569800.0
2010-07-06 09:35:00,59.35,59.4,59.25,59.36,349500.0,38.3492,38.3815,38.2846,38.3556,349500.0
2010-07-06 09:40:00,59.36,59.62,59.34,59.49,328300.0,38.3556,38.5236,38.3427,38.4396,328300.0
2010-07-06 09:45:00,59.49,59.53,59.46,59.5,150100.0,38.4396,38.4655,38.4203,38.4461,150100.0
2010-07-06 09:50:00,59.5,59.54,59.45,59.47,166900.0,38.4461,38.472,38.4138,38.4267,166900.0
2010-07-06 09:55:00,59.48,59.5,59.39,59.4,215800.0,38.4332,38.4461,38.375,38.3815,215800.0
2010-07-06 10:00:00,59.4,59.58,59.33,59.51,309500.0,38.3815,38.4978,38.3363,38.4526,309500.0
2010-07-06 10:05:00,59.51,59.53,59.45,59.49,196000.0,38.4526,38.4655,38.4138,38.4396,196000.0
2010-07-06 10:10:00,59.49,59.72,59.49,59.69,208300.0,38.4396,38.5883,38.4396,38.5689,208300.0
2010-07-06 10:15:00,59.69,59.72,59.65,59.65,120500.0,38.5689,38.5883,38.543,38.543,120500.0
2010-07-06 10:20:00,59.65,59.69,59.57,59.6,107400.0,38.543,38.5689,38.4913,38.5107,107400.0
2010-07-06 10:25:00,59.6,59.63,59.54,59.62,116400.0,38.5107,38.5301,38.472,38.5236,116400.0
2010-07-06 10:30:00,59.61,59.67,59.53,59.66,189700.0,38.5172,38.556,38.4655,38.5495,189700.0
2010-07-06 10:35:00,59.66,59.73,59.66,59.73,98600.0,38.5495,38.5947,38.5495,38.5947,98600.0
2010-07-06 10:40:00,59.73,59.74,59.65,59.69,104300.0,38.5947,38.6012,38.543,38.5689,104300.0
2010-07-06 10:45:00,59.7,59.72,59.63,59.63,200600.0,38.5753,38.5883,38.5301,38.5301,200600.0
2010-07-06 10:50:00,59.62,59.63,59.54,59.58,214800.0,38.5236,38.5301,38.472,38.4978,214800.0
2010-07-06 10:55:00,59.58,59.6,59.56,59.58,145000.0,38.4978,38.5107,38.4849,38.4978,145000.0
2010-07-06 11:00:00,59.58,59.59,59.56,59.58,158200.0,38.4978,38.5043,38.4849,38.4978,158200.0
2010-07-06 11:05:00,59.58,59.59,59.55,59.59,179800.0,38.4978,38.5043,38.4784,38.5043,179800.0
2010-07-06 11:10:00,59.59,59.67,59.58,59.6,161400.0,38.5043,38.556,38.4978,38.5107,161400.0
2010-07-06 11:15:00,59.6,59.61,59.56,59.59,129300.0,38.5107,38.5172,38.4849,38.5043,129300.0
2010-07-06 11:20:00,59.6,59.63,59.57,59.6,148100.0,38.5107,38.5301,38.4913,38.5107,148100.0
2010-07-06 11:25:00,59.6,59.62,59.57,59.59,100600.0,38.5107,38.5236,38.4913,38.5043,100600.0
2010-07-06 11:30:00,59.59,59.61,59.53,59.53,150500.0,38.5043,38.5172,38.4655,38.4655,150500.0
2010-07-06 11:35:00,59.53,59.55,59.48,59.5,132300.0,38.4655,38.4784,38.4332,38.4461,132300.0
2010-07-06 11:40:00,59.51,59.52,59.45,59.47,127400.0,38.4526,38.459,38.4138,38.4267,127400.0
2010-07-06 11:45:00,59.47,59.5,59.41,59.42,239300.0,38.4267,38.4461,38.388,38.3944,239300.0
2010-07-06 11:50:00,59.43,59.45,59.38,59.39,93400.0,38.4009,38.4138,38.3686,38.375,93400.0
2010-07-06 11:55:00,59.4,59.44,59.35,59.35,116900.0,38.3815,38.4073,38.3492,38.3492,116900.0
2010-07-06 12:00:00,59.35,59.4,59.33,59.37,125700.0,38.3492,38.3815,38.3363,38.3621,125700.0
2010-07-06 12:05:00,59.38,59.38,59.34,59.37,88400.0,38.3686,38.3686,38.3427,38.3621,88400.0
2010-07-06 12:10:00,59.38,59.44,59.34,59.39,122600.0,38.3686,38.4073,38.3427,38.375,122600.0
2010-07-06 12:15:00,59.4,59.42,59.34,59.38,91900.0,38.3815,38.3944,38.3427,38.3686,91900.0
2010-07-06 12:20:00,59.38,59.38,59.32,59.36,70300.0,38.3686,38.3686,38.3298,38.3556,70300.0
2010-07-06 12:25:00,59.37,59.38,59.32,59.35,84800.0,38.3621,38.3686,38.3298,38.3492,84800.0
2010-07-06 12:30:00,59.35,59.36,59.32,59.35,96300.0,38.3492,38.3556,38.3298,38.3492,96300.0
2010-07-06 12:35:00,59.35,59.39,59.34,59.38,58800.0,38.3492,38.375,38.3427,38.3686,58800.0
2010-07-06 12:40:00,59.38,59.39,59.31,59.32,98800.0,38.3686,38.375,38.3233,38.3298,98800.0
2010-07-06 12:45:00,59.32,59.35,59.27,59.29,107200.0,38.3298,38.3492,38.2975,38.3104,107200.0
2010-07-06 12:50:00,59.29,59.33,59.25,59.32,85400.0,38.3104,38.3363,38.2846,38.3298,85400.0
2010-07-06 12:55:00,59.31,59.31,59.23,59.24,94500.0,38.3233,38.3233,38.2716,38.2781,94500.0
2010-07-06 13:00:00,59.23,59.26,59.19,59.25,129500.0,38.2716,38.291,38.2458,38.2846,129500.0
2010-07-06 13:05:00,59.25,59.31,59.25,59.28,74000.0,38.2846,38.3233,38.2846,38.304,74000.0
2010-07-06 13:10:00,59.28,59.3,59.24,59.27,50100.0,38.304,38.3169,38.2781,38.2975,50100.0
2010-07-06 13:15:00,59.27,59.29,59.19,59.23,151600.0,38.2975,38.3104,38.2458,38.2716,151600.0
2010-07-06 13:20:00,59.22,59.28,59.21,59.28,130300.0,38.2652,38.304,38.2587,38.304,130300.0
2010-07-06 13:25:00,59.27,59.27,59.18,59.24,98300.0,38.2975,38.2975,38.2393,38.2781,98300.0
2010-07-06 13:30:00,59.24,59.26,59.19,59.24,91700.0,38.2781,38.291,38.2458,38.2781,91700.0
2010-07-06 13:35:00,59.24,59.24,59.16,59.17,179700.0,38.2781,38.2781,38.2264,38.2329,179700.0
2010-07-06 13:40:00,59.18,59.24,59.13,59.16,91500.0,38.2393,38.2781,38.207,38.2264,91500.0
2010-07-06 13:45:00,59.17,59.2,59.13,59.16,146600.0,38.2329,38.2523,38.207,38.2264,146600.0
2010-07-06 13:50:00,59.17,59.19,59.07,59.08,144100.0,38.2329,38.2458,38.1683,38.1747,144100.0
2010-07-06 13:55:00,59.08,59.13,59.07,59.1,95800.0,38.1747,38.207,38.1683,38.1876,95800.0
2010-07-06 14:00:00,59.1,59.15,59.08,59.15,102800.0,38.1876,38.22,38.1747,38.22,102800.0
2010-07-06 14:05:00,59.15,59.18,59.08,59.12,111600.0,38.22,38.2393,38.1747,38.2006,111600.0
2010-07-06 14:10:00,59.12,59.14,59.04,59.04,185300.0,38.2006,38.2135,38.1489,38.1489,185300.0
2010-07-06 14:15:00,59.05,59.15,59.04,59.15,90400.0,38.1553,38.22,38.1489,38.22,90400.0
2010-07-06 14:20:00,59.14,59.16,59.08,59.12,114400.0,38.2135,38.2264,38.1747,38.2006,114400.0
2010-07-06 14:25:00,59.11,59.12,59.08,59.1,113100.0,38.1941,38.2006,38.1747,38.1876,113100.0
2010-07-06 14:30:00,59.1,59.15,59.1,59.15,70800.0,38.1876,38.22,38.1876,38.22,70800.0
2010-07-06 14:35:00,59.15,59.22,59.15,59.17,88600.0,38.22,38.2652,38.22,38.2329,88600.0
2010-07-06 14:40:00,59.16,59.2,59.11,59.14,109500.0,38.2264,38.2523,38.1941,38.2135,109500.0
2010-07-06 14:45:00,59.14,59.14,59.07,59.1,82300.0,38.2135,38.2135,38.1683,38.1876,82300.0
2010-07-06 14:50:00,59.1,59.16,59.09,59.13,164000.0,38.1876,38.2264,38.1812,38.207,164000.0
2010-07-06 14:55:00,59.12,59.13,59.03,59.04,156300.0,38.2006,38.207,38.1424,38.1489,156300.0
2010-07-06 15:00:00,59.04,59.11,59.03,59.05,132400.0,38.1489,38.1941,38.1424,38.1553,132400.0
2010-07-06 15:05:00,59.04,59.05,58.94,58.98,227800.0,38.1489,38.1553,38.0843,38.1101,227800.0
2010-07-06 15:10:00,58.99,59.05,58.95,59.04,154800.0,38.1166,38.1553,38.0907,38.1489,154800.0
2010-07-06 15:15:00,59.04,59.1,59.0,59.01,176100.0,38.1489,38.1876,38.123,38.1295,176100.0
2010-07-06 15:20:00,59.01,59.04,58.94,58.97,145600.0,38.1295,38.1489,38.0843,38.1036,145600.0
2010-07-06 15:25:00,58.97,59.08,58.92,59.07,183200.0,38.1036,38.1747,38.0713,38.1683,183200.0
2010-07-06 15:30:00,59.07,59.12,59.04,59.12,162000.0,38.1683,38.2006,38.1489,38.2006,162000.0
2010-07-06 15:35:00,59.12,59.13,59.09,59.12,164700.0,38.2006,38.207,38.1812,38.2006,164700.0
2010-07-06 15:40:00,59.12,59.27,59.11,59.26,303500.0,38.2006,38.2975,38.1941,38.291,303500.0
2010-07-06 15:45:00,59.26,59.32,59.24,59.25,380100.0,38.291,38.3298,38.2781,38.2846,380100.0
2010-07-06 15:50:00,59.25,59.25,59.08,59.08,571000.0,38.2846,38.2846,38.1747,38.1747,571000.0
2010-07-06 15:55:00,59.09,59.34,59.08,59.34,709500.0,38.1812,38.3427,38.1747,38.3427,709500.0
2010-07-07 09:30:00,59.5,59.5,59.13,59.22,303700.0,38.4461,38.4461,38.207,38.2652,303700.0
2010-07-07 09:35:00,59.24,59.32,59.13,59.28,218000.0,38.2781,38.3298,38.207,38.304,218000.0
2010-07-07 09:40:00,59.28,59.36,59.27,59.36,148800.0,38.304,38.3556,38.2975,38.3556,148800.0
2010-07-07 09:45:00,59.36,59.42,59.33,59.39,310800.0,38.3556,38.3944,38.3363,38.375,310800.0
2010-07-07 09:50:00,59.39,59.39,59.32,59.34,225200.0,38.375,38.375,38.3298,38.3427,225200.0
2010-07-07 09:55:00,59.34,59.36,59.32,59.34,255400.0,38.3427,38.3556,38.3298,38.3427,255400.0
2010-07-07 10:00:00,59.34,59.5,59.33,59.5,432300.0,38.3427,38.4461,38.3363,38.4461,432300.0
2010-07-07 10:05:00,59.49,59.6,59.49,59.57,386300.0,38.4396,38.5107,38.4396,38.4913,386300.0
2010-07-07 10:10:00,59.57,59.6,59.5,59.52,422800.0,38.4913,38.5107,38.4461,38.459,422800.0
2010-07-07 10:15:00,59.52,59.54,59.47,59.47,238800.0,38.459,38.472,38.4267,38.4267,238800.0
2010-07-07 10:20:00,59.47,59.48,59.27,59.31,453900.0,38.4267,38.4332,38.2975,38.3233,453900.0
2010-07-07 10:25:00,59.31,59.35,59.22,59.29,326400.0,38.3233,38.3492,38.2652,38.3104,326400.0
2010-07-07 10:30:00,59.3,59.48,59.29,59.48,217600.0,38.3169,38.4332,38.3104,38.4332,217600.0
2010-07-07 10:35:00,59.47,59.54,59.43,59.52,187500.0,38.4267,38.472,38.4009,38.459,187500.0
2010-07-07 10:40:00,59.52,59.58,59.51,59.58,103000.0,38.459,38.4978,38.4526,38.4978,103000.0
2010-07-07 10:45:00,59.58,59.67,59.56,59.66,236300.0,38.4978,38.556,38.4849,38.5495,236300.0
2010-07-07 10:50:00,59.66,59.84,59.65,59.78,164400.0,38.5495,38.6658,38.543,38.627,164400.0
2010-07-07 10:55:00,59.78,59.81,59.75,59.8,174200.0,38.627,38.6464,38.6076,38.64,174200.0
2010-07-07 11:00:00,59.8,59.8,59.74,59.78,144200.0,38.64,38.64,38.6012,38.627,144200.0
2010-07-07 11:05:00,59.79,59.8,59.72,59.77,233500.0,38.6335,38.64,38.5883,38.6206,233500.0
2010-07-07 11:10:00,59.77,59.8,59.74,59.76,236900.0,38.6206,38.64,38.6012,38.6141,236900.0
2010-07-07 11:15:00,59.76,59.81,59.74,59.8,136100.0,38.6141,38.6464,38.6012,38.64,136100.0
2010-07-07 11:20:00,59.79,59.83,59.76,59.82,109600.0,38.6335,38.6593,38.6141,38.6529,109600.0
2010-07-07 11:25:00,59.82,59.97,59.82,59.96,134200.0,38.6529,38.7498,38.6529,38.7433,134200.0
2010-07-07 11:30:00,59.96,60.0,59.94,59.99,157400.0,38.7433,38.7692,38.7304,38.7627,157400.0
2010-07-07 11:35:00,59.99,60.09,59.99,60.05,138100.0,38.7627,38.8273,38.7627,38.8015,138100.0
2010-07-07 11:40:00,60.04,60.06,60.0,60.01,71600.0,38.795,38.808,38.7692,38.7756,71600.0
2010-07-07 11:45:00,60.0,60.04,59.97,60.0,123300.0,38.7692,38.795,38.7498,38.7692,123300.0
2010-07-07 11:50:00,60.01,60.04,59.97,59.98,94700.0,38.7756,38.795,38.7498,38.7563,94700.0
2010-07-07 11:55:00,59.98,60.09,59.97,60.07,163100.0,38.7563,38.8273,38.7498,38.8144,163100.0
2010-07-07 12:00:00,60.07,60.09,59.98,60.06,137400.0,38.8144,38.8273,38.7563,38.808,137400.0
2010-07-07 12:05:00,60.06,60.06,59.98,60.0,119500.0,38.808,38.808,38.7563,38.7692,119500.0
2010-07-07 12:10:00,60.01,60.03,59.98,59.98,92300.0,38.7756,38.7886,38.7563,38.7563,92300.0
2010-07-07 12:15:00,59.99,60.03,59.96,59.98,124300.0,38.7627,38.7886,38.7433,38.7563,124300.0
2010-07-07 12:20:00,59.98,60.0,59.97,59.98,110500.0,38.7563,38.7692,38.7498,38.7563,110500.0
2010-07-07 12:25:00,59.98,60.03,59.97,60.01,103900.0,38.7563,38.7886,38.7498,38.7756,103900.0
2010-07-07 12:30:00,60.0,60.03,59.94,59.94,116300.0,38.7692,38.7886,38.7304,38.7304,116300.0
2010-07-07 12:35:00,59.94,59.99,59.92,59.93,95200.0,38.7304,38.7627,38.7175,38.724,95200.0
2010-07-07 12:40:00,59.92,59.93,59.87,59.88,128900.0,38.7175,38.724,38.6852,38.6916,128900.0
2010-07-07 12:45:00,59.89,59.98,59.87,59.94,115600.0,38.6981,38.7563,38.6852,38.7304,115600.0
2010-07-07 12:50:00,59.94,60.08,59.94,60.06,87600.0,38.7304,38.8209,38.7304,38.808,87600.0
2010-07-07 12:55:00,60.06,60.11,60.05,60.1,76500.0,38.808,38.8403,38.8015,38.8338,76500.0
2010-07-07 13:00:00,60.1,60.17,60.08,60.15,83800.0,38.8338,38.879,38.8209,38.8661,83800.0
2010-07-07 13:05:00,60.16,60.22,60.13,60.2,89400.0,38.8726,38.9113,38.8532,38.8984,89400.0
2010-07-07 13:10:00,60.2,60.37,60.2,60.37,211400.0,38.8984,39.0083,38.8984,39.0083,211400.0
2010-07-07 13:15:00,60.37,60.44,60.32,60.38,121900.0,39.0083,39.0535,38.976,39.0147,121900.0
2010-07-07 13:20:00,60.39,60.42,60.31,60.32,157200.0,39.0212,39.0406,38.9695,38.976,157200.0
2010-07-07 13:25:00,60.32,60.36,60.31,60.35,77800.0,38.976,39.0018,38.9695,38.9953,77800.0
2010-07-07 13:30:00,60.34,60.36,60.29,60.34,67500.0,38.9889,39.0018,38.9566,38.9889,67500.0
2010-07-07 13:35:00,60.33,60.37,60.3,60.35,50300.0,38.9824,39.0083,38.963,38.9953,50300.0
2010-07-07 13:40:00,60.34,60.36,60.29,60.35,66600.0,38.9889,39.0018,38.9566,38.9953,66600.0
2010-07-07 13:45:00,60.35,60.48,60.34,60.47,116800.0,38.9953,39.0793,38.9889,39.0729,116800.0
2010-07-07 13:50:00,60.46,60.47,60.41,60.45,98700.0,39.0664,39.0729,39.0341,39.06,98700.0
2010-07-07 13:55:00,60.45,60.53,60.42,60.42,134900.0,39.06,39.1116,39.0406,39.0406,134900.0
2010-07-07 14:00:00,60.42,60.49,60.4,60.46,138300.0,39.0406,39.0858,39.0276,39.0664,138300.0
2010-07-07 14:05:00,60.46,60.47,60.37,60.41,101500.0,39.0664,39.0729,39.0083,39.0341,101500.0
2010-07-07 14:10:00,60.42,60.46,60.38,60.43,104000.0,39.0406,39.0664,39.0147,39.047,104000.0
2010-07-07 14:15:00,60.43,60.46,60.41,60.45,72100.0,39.047,39.0664,39.0341,39.06,72100.0
2010-07-07 14:20:00,60.45,60.48,60.44,60.47,92700.0,39.06,39.0793,39.0535,39.0729,92700.0
2010-07-07 14:25:00,60.47,60.5,60.43,60.43,106500.0,39.0729,39.0923,39.047,39.047,106500.0
2010-07-07 14:30:00,60.44,60.49,60.42,60.42,142600.0,39.0535,39.0858,39.0406,39.0406,142600.0
2010-07-07 14:35:00,60.42,60.46,60.41,60.42,124300.0,39.0406,39.0664,39.0341,39.0406,124300.0
2010-07-07 14:40:00,60.42,60.52,60.41,60.49,97000.0,39.0406,39.1052,39.0341,39.0858,97000.0
2010-07-07 14:45:00,60.49,60.53,60.46,60.5,86400.0,39.0858,39.1116,39.0664,39.0923,86400.0
2010-07-07 14:50:00,60.5,60.51,60.45,60.5,128000.0,39.0923,39.0987,39.06,39.0923,128000.0
2010-07-07 14:55:00,60.5,60.54,60.45,60.54,132700.0,39.0923,39.1181,39.06,39.1181,132700.0
2010-07-07 15:00:00,60.54,60.55,60.41,60.43,257700.0,39.1181,39.1246,39.0341,39.047,257700.0
2010-07-07 15:05:00,60.43,60.47,60.42,60.47,141000.0,39.047,39.0729,39.0406,39.0729,141000.0
2010-07-07 15:10:00,60.47,60.55,60.46,60.53,202000.0,39.0729,39.1246,39.0664,39.1116,202000.0
2010-07-07 15:15:00,60.53,60.61,60.5,60.59,222600.0,39.1116,39.1633,39.0923,39.1504,222600.0
2010-07-07 15:20:00,60.59,60.73,60.56,60.66,213800.0,39.1504,39.2409,39.131,39.1956,213800.0
2010-07-07 15:25:00,60.66,60.76,60.66,60.74,199100.0,39.1956,39.2603,39.1956,39.2473,199100.0
2010-07-07 15:30:00,60.74,60.8,60.72,60.75,301500.0,39.2473,39.2861,39.2344,39.2538,301500.0
2010-07-07 15:35:00,60.76,60.79,60.73,60.76,220000.0,39.2603,39.2796,39.2409,39.2603,220000.0
2010-07-07 15:40:00,60.75,60.86,60.72,60.85,268500.0,39.2538,39.3249,39.2344,39.3184,268500.0
2010-07-07 15:45:00,60.85,60.91,60.79,60.88,368700.0,39.3184,39.3572,39.2796,39.3378,368700.0
2010-07-07 15:50:00,60.88,60.88,60.77,60.86,512300.0,39.3378,39.3378,39.2667,39.3249,512300.0
2010-07-07 15:55:00,60.87,60.9,60.81,60.83,699300.0,39.3313,39.3507,39.2926,39.3055,699300.0
2010-07-08 09:30:00,60.84,61.0,60.78,60.81,325500.0,39.312,39.4153,39.2732,39.2926,325500.0
2010-07-08 09:35:00,60.81,60.99,60.81,60.93,210700.0,39.2926,39.4089,39.2926,39.3701,210700.0
2010-07-08 09:40:00,60.93,60.97,60.89,60.91,221300.0,39.3701,39.396,39.3443,39.3572,221300.0
2010-07-08 09:45:00,60.92,60.94,60.89,60.92,158800.0,39.3636,39.3766,39.3443,39.3636,158800.0
2010-07-08 09:50:00,60.92,60.96,60.88,60.93,189400.0,39.3636,39.3895,39.3378,39.3701,189400.0
2010-07-08 09:55:00,60.93,60.98,60.92,60.96,201600.0,39.3701,39.4024,39.3636,39.3895,201600.0
2010-07-08 10:00:00,60.95,60.97,60.9,60.93,223300.0,39.383,39.396,39.3507,39.3701,223300.0
2010-07-08 10:05:00,60.93,60.97,60.9,60.96,178400.0,39.3701,39.396,39.3507,39.3895,178400.0
2010-07-08 10:10:00,60.97,61.02,60.96,60.97,261900.0,39.396,39.4283,39.3895,39.396,261900.0
2010-07-08 10:15:00,60.98,61.02,60.92,60.94,171700.0,39.4024,39.4283,39.3636,39.3766,171700.0
2010-07-08 10:20:00,60.94,60.98,60.92,60.93,208800.0,39.3766,39.4024,39.3636,39.3701,208800.0
2010-07-08 10:25:00,60.93,60.96,60.84,60.94,193600.0,39.3701,39.3895,39.312,39.3766,193600.0
2010-07-08 10:30:00,60.94,60.99,60.88,60.89,280900.0,39.3766,39.4089,39.3378,39.3443,280900.0
2010-07-08 10:35:00,60.9,60.9,60.81,60.85,297900.0,39.3507,39.3507,39.2926,39.3184,297900.0
2010-07-08 10:40:00,60.85,60.96,60.84,60.94,208400.0,39.3184,39.3895,39.312,39.3766,208400.0
2010-07-08 10:45:00,60.93,60.97,60.91,60.95,258100.0,39.3701,39.396,39.3572,39.383,258100.0
2010-07-08 10:50:00,60.96,60.97,60.92,60.93,150100.0,39.3895,39.396,39.3636,39.3701,150100.0
2010-07-08 10:55:00,60.94,60.96,60.91,60.94,175700.0,39.3766,39.3895,39.3572,39.3766,175700.0
2010-07-08 11:00:00,60.94,60.97,60.91,60.96,160900.0,39.3766,39.396,39.3572,39.3895,160900.0
2010-07-08 11:05:00,60.95,61.04,60.95,60.98,302400.0,39.383,39.4412,39.383,39.4024,302400.0
2010-07-08 11:10:00,60.98,61.12,60.98,61.09,159000.0,39.4024,39.4929,39.4024,39.4735,159000.0
2010-07-08 11:15:00,61.09,61.17,61.08,61.16,144000.0,39.4735,39.5252,39.467,39.5187,144000.0
2010-07-08 11:20:00,61.15,61.19,61.09,61.19,99600.0,39.5123,39.5381,39.4735,39.5381,99600.0
2010-07-08 11:25:00,61.19,61.22,61.15,61.18,146600.0,39.5381,39.5575,39.5123,39.5316,146600.0
2010-07-08 11:30:00,61.17,61.22,61.14,61.19,111400.0,39.5252,39.5575,39.5058,39.5381,111400.0
2010-07-08 11:35:00,61.18,61.25,61.18,61.23,136800.0,39.5316,39.5769,39.5316,39.564,136800.0
2010-07-08 11:40:00,61.23,61.27,61.2,61.23,112900.0,39.564,39.5898,39.5446,39.564,112900.0
2010-07-08 11:45:00,61.23,61.32,61.23,61.27,135400.0,39.564,39.6221,39.564,39.5898,135400.0
2010-07-08 11:50:00,61.26,61.3,61.22,61.28,113000.0,39.5833,39.6092,39.5575,39.5963,113000.0
2010-07-08 11:55:00,61.29,61.33,61.25,61.3,62300.0,39.6027,39.6286,39.5769,39.6092,62300.0
2010-07-08 12:00:00,61.3,61.36,61.25,61.34,159400.0,39.6092,39.648,39.5769,39.635,159400.0
2010-07-08 12:05:00,61.35,61.38,61.32,61.37,105200.0,39.6415,39.6609,39.6221,39.6544,105200.0
2010-07-08 12:10:00,61.37,61.38,61.31,61.32,103700.0,39.6544,39.6609,39.6156,39.6221,103700.0
2010-07-08 12:15:00,61.32,61.4,61.31,61.4,69200.0,39.6221,39.6738,39.6156,39.6738,69200.0
2010-07-08 12:20:00,61.39,61.43,61.38,61.39,111600.0,39.6673,39.6932,39.6609,39.6673,111600.0
2010-07-08 12:25:00,61.39,61.47,61.39,61.43,93700.0,39.6673,39.719,39.6673,39.6932,93700.0
2010-07-08 12:30:00,61.43,61.45,61.41,61.44,62900.0,39.6932,39.7061,39.6803,39.6996,62900.0
2010-07-08 12:35:00,61.43,61.53,61.43,61.53,114200.0,39.6932,39.7578,39.6932,39.7578,114200.0
2010-07-08 12:40:00,61.52,61.55,61.46,61.53,99800.0,39.7513,39.7707,39.7126,39.7578,99800.0
2010-07-08 12:45:00,61.52,61.56,61.48,61.48,115700.0,39.7513,39.7772,39.7255,39.7255,115700.0
2010-07-08 12:50:00,61.49,61.53,61.48,61.49,100500.0,39.732,39.7578,39.7255,39.732,100500.0
2010-07-08 12:55:00,61.49,61.51,61.48,61.5,58700.0,39.732,39.7449,39.7255,39.7384,58700.0
2010-07-08 13:00:00,61.5,61.59,61.5,61.59,106000.0,39.7384,39.7966,39.7384,39.7966,106000.0
2010-07-08 13:05:00,61.59,61.66,61.59,61.63,133700.0,39.7966,39.8418,39.7966,39.8224,133700.0
2010-07-08 13:10:00,61.63,61.64,61.6,61.6,74600.0,39.8224,39.8289,39.803,39.803,74600.0
2010-07-08 13:15:00,61.61,61.67,61.6,61.66,135400.0,39.8095,39.8483,39.803,39.8418,135400.0
2010-07-08 13:20:00,61.65,61.7,61.64,61.7,111200.0,39.8353,39.8676,39.8289,39.8676,111200.0
2010-07-08 13:25:00,61.7,61.73,61.68,61.73,111400.0,39.8676,39.887,39.8547,39.887,111400.0
2010-07-08 13:30:00,61.72,61.74,61.69,61.69,85800.0,39.8806,39.8935,39.8612,39.8612,85800.0
2010-07-08 13:35:00,61.69,61.73,61.66,61.66,121100.0,39.8612,39.887,39.8418,39.8418,121100.0
2010-07-08 13:40:00,61.66,61.67,61.6,61.6,158600.0,39.8418,39.8483,39.803,39.803,158600.0
2010-07-08 13:45:00,61.6,61.61,61.56,61.59,168100.0,39.803,39.8095,39.7772,39.7966,168100.0
2010-07-08 13:50:00,61.59,61.63,61.56,61.61,127900.0,39.7966,39.8224,39.7772,39.8095,127900.0
2010-07-08 13:55:00,61.6,61.62,61.57,61.58,140600.0,39.803,39.816,39.7836,39.7901,140600.0
2010-07-08 14:00:00,61.58,61.6,61.55,61.59,85300.0,39.7901,39.803,39.7707,39.7966,85300.0
2010-07-08 14:05:00,61.58,61.66,61.58,61.64,119200.0,39.7901,39.8418,39.7901,39.8289,119200.0
2010-07-08 14:10:00,61.64,61.67,61.61,61.64,101300.0,39.8289,39.8483,39.8095,39.8289,101300.0
2010-07-08 14:15:00,61.64,61.65,61.58,61.63,118400.0,39.8289,39.8353,39.7901,39.8224,118400.0
2010-07-08 14:20:00,61.63,61.63,61.58,61.59,120700.0,39.8224,39.8224,39.7901,39.7966,120700.0
2010-07-08 14:25:00,61.6,61.67,61.6,61.67,162300.0,39.803,39.8483,39.803,39.8483,162300.0
2010-07-08 14:30:00,61.66,61.71,61.65,61.71,93400.0,39.8418,39.8741,39.8353,39.8741,93400.0
2010-07-08 14:35:00,61.71,61.79,61.7,61.78,214200.0,39.8741,39.9258,39.8676,39.9193,214200.0
2010-07-08 14:40:00,61.78,61.85,61.77,61.84,159600.0,39.9193,39.9646,39.9129,39.9581,159600.0
2010-07-08 14:45:00,61.84,61.88,61.81,61.88,158000.0,39.9581,39.984,39.9387,39.984,158000.0
2010-07-08 14:50:00,61.87,61.87,61.83,61.85,117700.0,39.9775,39.9775,39.9516,39.9646,117700.0
2010-07-08 14:55:00,61.85,61.9,61.84,61.85,158800.0,39.9646,39.9969,39.9581,39.9646,158800.0
2010-07-08 15:00:00,61.84,61.88,61.8,61.83,228600.0,39.9581,39.984,39.9323,39.9516,228600.0
2010-07-08 15:05:00,61.83,61.86,61.77,61.82,210100.0,39.9516,39.971,39.9129,39.9452,210100.0
2010-07-08 15:10:00,61.83,61.85,61.8,61.82,119900.0,39.9516,39.9646,39.9323,39.9452,119900.0
2010-07-08 15:15:00,61.82,61.88,61.81,61.85,197800.0,39.9452,39.984,39.9387,39.9646,197800.0
2010-07-08 15:20:00,61.85,61.88,61.81,61.88,297400.0,39.9646,39.984,39.9387,39.984,297400.0
2010-07-08 15:25:00,61.88,61.89,61.83,61.89,208300.0,39.984,39.9904,39.9516,39.9904,208300.0
2010-07-08 15:30:00,61.89,61.92,61.87,61.88,307500.0,39.9904,40.0098,39.9775,39.984,307500.0
2010-07-08 15:35:00,61.88,61.93,61.88,61.92,298000.0,39.984,40.0163,39.984,40.0098,298000.0
2010-07-08 15:40:00,61.92,61.96,61.91,61.95,380800.0,40.0098,40.0356,40.0033,40.0292,380800.0
2010-07-08 15:45:00,61.96,61.96,61.89,61.9,561200.0,40.0356,40.0356,39.9904,39.9969,561200.0
2010-07-08 15:50:00,61.9,61.91,61.85,61.87,378200.0,39.9969,40.0033,39.9646,39.9775,378200.0
2010-07-08 15:55:00,61.87,61.97,61.85,61.96,869300.0,39.9775,40.0421,39.9646,40.0356,869300.0
2010-07-09 09:30:00,61.94,61.94,61.78,61.84,365500.0,40.0227,40.0227,39.9193,39.9581,365500.0
2010-07-09 09:35:00,61.84,61.84,61.76,61.77,179400.0,39.9581,39.9581,39.9064,39.9129,179400.0
2010-07-09 09:40:00,61.77,61.82,61.73,61.75,168200.0,39.9129,39.9452,39.887,39.9,168200.0
2010-07-09 09:45:00,61.75,61.91,61.71,61.85,201100.0,39.9,40.0033,39.8741,39.9646,201100.0
2010-07-09 09:50:00,61.86,61.92,61.79,61.81,190900.0,39.971,40.0098,39.9258,39.9387,190900.0
2010-07-09 09:55:00,61.81,61.88,61.8,61.81,100000.0,39.9387,39.984,39.9323,39.9387,100000.0
2010-07-09 10:00:00,61.81,61.89,61.76,61.87,144800.0,39.9387,39.9904,39.9064,39.9775,144800.0
2010-07-09 10:05:00,61.87,61.89,61.84,61.88,126300.0,39.9775,39.9904,39.9581,39.984,126300.0
2010-07-09 10:10:00,61.88,61.89,61.79,61.79,93400.0,39.984,39.9904,39.9258,39.9258,93400.0
2010-07-09 10:15:00,61.78,61.8,61.67,61.67,179600.0,39.9193,39.9323,39.8483,39.8483,179600.0
2010-07-09 10:20:00,61.67,61.74,61.65,61.72,115800.0,39.8483,39.8935,39.8353,39.8806,115800.0
2010-07-09 10:25:00,61.72,61.74,61.7,61.7,118900.0,39.8806,39.8935,39.8676,39.8676,118900.0
2010-07-09 10:30:00,61.71,61.71,61.62,61.62,212800.0,39.8741,39.8741,39.816,39.816,212800.0
2010-07-09 10:35:00,61.63,61.69,61.62,61.66,127300.0,39.8224,39.8612,39.816,39.8418,127300.0
2010-07-09 10:40:00,61.66,61.7,61.59,61.59,113400.0,39.8418,39.8676,39.7966,39.7966,113400.0
2010-07-09 10:45:00,61.6,61.64,61.52,61.53,195700.0,39.803,39.8289,39.7513,39.7578,195700.0
2010-07-09 10:50:00,61.52,61.58,61.5,61.57,164700.0,39.7513,39.7901,39.7384,39.7836,164700.0
2010-07-09 10:55:00,61.56,61.58,61.5,61.51,90200.0,39.7772,39.7901,39.7384,39.7449,90200.0
2010-07-09 11:00:00,61.51,61.55,61.49,61.51,80800.0,39.7449,39.7707,39.732,39.7449,80800.0
2010-07-09 11:05:00,61.51,61.53,61.46,61.46,107600.0,39.7449,39.7578,39.7126,39.7126,107600.0
2010-07-09 11:10:00,61.46,61.5,61.45,61.48,70900.0,39.7126,39.7384,39.7061,39.7255,70900.0
2010-07-09 11:15:00,61.49,61.55,61.48,61.55,67600.0,39.732,39.7707,39.7255,39.7707,67600.0
2010-07-09 11:20:00,61.54,61.56,61.47,61.47,70100.0,39.7643,39.7772,39.719,39.719,70100.0
2010-07-09 11:25:00,61.47,61.47,61.42,61.46,83100.0,39.719,39.719,39.6867,39.7126,83100.0
2010-07-09 11:30:00,61.45,61.46,61.42,61.44,80400.0,39.7061,39.7126,39.6867,39.6996,80400.0
2010-07-09 11:35:00,61.43,61.47,61.41,61.44,90400.0,39.6932,39.719,39.6803,39.6996,90400.0
2010-07-09 11:40:00,61.44,61.48,61.42,61.45,73900.0,39.6996,39.7255,39.6867,39.7061,73900.0
2010-07-09 11:45:00,61.45,61.51,61.45,61.49,76400.0,39.7061,39.7449,39.7061,39.732,76400.0
2010-07-09 11:50:00,61.49,61.49,61.41,61.43,79200.0,39.732,39.732,39.6803,39.6932,79200.0
2010-07-09 11:55:00,61.43,61.46,61.41,61.43,61700.0,39.6932,39.7126,39.6803,39.6932,61700.0
2010-07-09 12:00:00,61.43,61.45,61.41,61.41,88200.0,39.6932,39.7061,39.6803,39.6803,88200.0
2010-07-09 12:05:00,61.41,61.44,61.37,61.4,125800.0,39.6803,39.6996,39.6544,39.6738,125800.0
2010-07-09 12:10:00,61.41,61.44,61.4,61.41,54000.0,39.6803,39.6996,39.6738,39.6803,54000.0
2010-07-09 12:15:00,61.41,61.45,61.41,61.44,41900.0,39.6803,39.7061,39.6803,39.6996,41900.0
2010-07-09 12:20:00,61.43,61.44,61.37,61.37,73800.0,39.6932,39.6996,39.6544,39.6544,73800.0
2010-07-09 12:25:00,61.38,61.45,61.37,61.44,78000.0,39.6609,39.7061,39.6544,39.6996,78000.0
2010-07-09 12:30:00,61.43,61.44,61.37,61.41,51200.0,39.6932,39.6996,39.6544,39.6803,51200.0
2010-07-09 12:35:00,61.43,61.45,61.38,61.38,52200.0,39.6932,39.7061,39.6609,39.6609,52200.0
2010-07-09 12:40:00,61.38,61.4,61.36,61.4,40600.0,39.6609,39.6738,39.648,39.6738,40600.0
2010-07-09 12:45:00,61.39,61.43,61.37,61.4,53400.0,39.6673,39.6932,39.6544,39.6738,53400.0
2010-07-09 12:50:00,61.4,61.43,61.38,61.39,54900.0,39.6738,39.6932,39.6609,39.6673,54900.0
2010-07-09 12:55:00,61.4,61.44,61.39,61.41,53000.0,39.6738,39.6996,39.6673,39.6803,53000.0
2010-07-09 13:00:00,61.4,61.44,61.39,61.41,61300.0,39.6738,39.6996,39.6673,39.6803,61300.0
2010-07-09 13:05:00,61.42,61.45,61.41,61.41,45700.0,39.6867,39.7061,39.6803,39.6803,45700.0
2010-07-09 13:10:00,61.41,61.42,61.36,61.4,68300.0,39.6803,39.6867,39.648,39.6738,68300.0
2010-07-09 13:15:00,61.4,61.42,61.37,61.4,81700.0,39.6738,39.6867,39.6544,39.6738,81700.0
2010-07-09 13:20:00,61.4,61.45,61.4,61.45,65700.0,39.6738,39.7061,39.6738,39.7061,65700.0
2010-07-09 13:25:00,61.45,61.51,61.45,61.51,68600.0,39.7061,39.7449,39.7061,39.7449,68600.0
2010-07-09 13:30:00,61.5,61.51,61.42,61.44,141500.0,39.7384,39.7449,39.6867,39.6996,141500.0
2010-07-09 13:35:00,61.44,61.51,61.44,61.49,168600.0,39.6996,39.7449,39.6996,39.732,168600.0
2010-07-09 13:40:00,61.48,61.51,61.46,61.49,57400.0,39.7255,39.7449,39.7126,39.732,57400.0
2010-07-09 13:45:00,61.48,61.5,61.45,61.5,43300.0,39.7255,39.7384,39.7061,39.7384,43300.0
2010-07-09 13:50:00,61.49,61.51,61.47,61.5,47800.0,39.732,39.7449,39.719,39.7384,47800.0
2010-07-09 13:55:00,61.49,61.5,61.47,61.47,35200.0,39.732,39.7384,39.719,39.719,35200.0
2010-07-09 14:00:00,61.47,61.51,61.47,61.51,51500.0,39.719,39.7449,39.719,39.7449,51500.0
2010-07-09 14:05:00,61.51,61.54,61.46,61.47,79900.0,39.7449,39.7643,39.7126,39.719,79900.0
2010-07-09 14:10:00,61.47,61.49,61.45,61.46,61100.0,39.719,39.732,39.7061,39.7126,61100.0
2010-07-09 14:15:00,61.47,61.5,61.45,61.5,51500.0,39.719,39.7384,39.7061,39.7384,51500.0
2010-07-09 14:20:00,61.5,61.51,61.47,61.49,67700.0,39.7384,39.7449,39.719,39.732,67700.0
2010-07-09 14:25:00,61.5,61.5,61.46,61.47,65800.0,39.7384,39.7384,39.7126,39.719,65800.0
2010-07-09 14:30:00,61.47,61.5,61.45,61.48,60300.0,39.719,39.7384,39.7061,39.7255,60300.0
2010-07-09 14:35:00,61.47,61.48,61.45,61.46,57500.0,39.719,39.7255,39.7061,39.7126,57500.0
2010-07-09 14:40:00,61.45,61.54,61.45,61.51,80900.0,39.7061,39.7643,39.7061,39.7449,80900.0
2010-07-09 14:45:00,61.51,61.53,61.51,61.51,59100.0,39.7449,39.7578,39.7449,39.7449,59100.0
2010-07-09 14:50:00,61.51,61.55,61.51,61.53,118400.0,39.7449,39.7707,39.7449,39.7578,118400.0
2010-07-09 14:55:00,61.53,61.6,61.52,61.57,142800.0,39.7578,39.803,39.7513,39.7836,142800.0
2010-07-09 15:00:00,61.56,61.6,61.55,61.58,75400.0,39.7772,39.803,39.7707,39.7901,75400.0
2010-07-09 15:05:00,61.58,61.6,61.58,61.59,102200.0,39.7901,39.803,39.7901,39.7966,102200.0
2010-07-09 15:10:00,61.58,61.61,61.57,61.6,143400.0,39.7901,39.8095,39.7836,39.803,143400.0
2010-07-09 15:15:00,61.6,61.62,61.58,61.59,93000.0,39.803,39.816,39.7901,39.7966,93000.0
2010-07-09 15:20:00,61.6,61.66,61.59,61.66,147300.0,39.803,39.8418,39.7966,39.8418,147300.0
2010-07-09 15:25:00,61.66,61.67,61.57,61.58,134000.0,39.8418,39.8483,39.7836,39.7901,134000.0
2010-07-09 15:30:00,61.58,61.6,61.55,61.6,171900.0,39.7901,39.803,39.7707,39.803,171900.0
2010-07-09 15:35:00,61.6,61.64,61.54,61.54,215500.0,39.803,39.8289,39.7643,39.7643,215500.0
2010-07-09 15:40:00,61.54,61.62,61.53,61.61,204500.0,39.7643,39.816,39.7578,39.8095,204500.0
2010-07-09 15:45:00,61.61,61.64,61.55,61.63,339800.0,39.8095,39.8289,39.7707,39.8224,339800.0
2010-07-09 15:50:00,61.62,61.69,61.61,61.68,322800.0,39.816,39.8612,39.8095,39.8547,322800.0
2010-07-09 15:55:00,61.69,61.77,61.67,61.74,581800.0,39.8612,39.9129,39.8483,39.8935,581800.0
2010-07-12 09:30:00,61.54,61.55,61.34,61.39,278100.0,39.7643,39.7707,39.635,39.6673,278100.0
2010-07-12 09:35:00,61.41,61.5,61.38,61.48,181200.0,39.6803,39.7384,39.6609,39.7255,181200.0
2010-07-12 09:40:00,61.48,61.62,61.47,61.59,120800.0,39.7255,39.816,39.719,39.7966,120800.0
2010-07-12 09:45:00,61.6,61.67,61.54,61.56,140400.0,39.803,39.8483,39.7643,39.7772,140400.0
2010-07-12 09:50:00,61.57,61.61,61.55,61.57,129200.0,39.7836,39.8095,39.7707,39.7836,129200.0
2010-07-12 09:55:00,61.57,61.65,61.57,61.62,109900.0,39.7836,39.8353,39.7836,39.816,109900.0
2010-07-12 10:00:00,61.62,61.71,61.61,61.68,118900.0,39.816,39.8741,39.8095,39.8547,118900.0
2010-07-12 10:05:00,61.68,61.72,61.61,61.61,97400.0,39.8547,39.8806,39.8095,39.8095,97400.0
2010-07-12 10:10:00,61.62,61.7,61.59,61.68,150500.0,39.816,39.8676,39.7966,39.8547,150500.0
2010-07-12 10:15:00,61.68,61.74,61.66,61.71,253900.0,39.8547,39.8935,39.8418,39.8741,253900.0
2010-07-12 10:20:00,61.71,61.78,61.69,61.75,151300.0,39.8741,39.9193,39.8612,39.9,151300.0
2010-07-12 10:25:00,61.75,61.75,61.69,61.7,72300.0,39.9,39.9,39.8612,39.8676,72300.0
2010-07-12 10:30:00,61.7,61.71,61.66,61.7,108300.0,39.8676,39.8741,39.8418,39.8676,108300.0
2010-07-12 10:35:00,61.69,61.71,61.64,61.69,85000.0,39.8612,39.8741,39.8289,39.8612,85000.0
2010-07-12 10:40:00,61.69,61.7,61.65,61.67,86900.0,39.8612,39.8676,39.8353,39.8483,86900.0
2010-07-12 10:45:00,61.67,61.76,61.66,61.76,106300.0,39.8483,39.9064,39.8418,39.9064,106300.0
2010-07-12 10:50:00,61.75,61.77,61.72,61.73,104700.0,39.9,39.9129,39.8806,39.887,104700.0
2010-07-12 10:55:00,61.74,61.8,61.71,61.79,125600.0,39.8935,39.9323,39.8741,39.9258,125600.0
2010-07-12 11:00:00,61.79,61.79,61.66,61.67,83500.0,39.9258,39.9258,39.8418,39.8483,83500.0
2010-07-12 11:05:00,61.67,61.68,61.58,61.6,140200.0,39.8483,39.8547,39.7901,39.803,140200.0
2010-07-12 11:10:00,61.6,61.73,61.59,61.72,71400.0,39.803,39.887,39.7966,39.8806,71400.0
2010-07-12 11:15:00,61.72,61.78,61.71,61.77,36800.0,39.8806,39.9193,39.8741,39.9129,36800.0
2010-07-12 11:20:00,61.76,61.81,61.73,61.78,53300.0,39.9064,39.9387,39.887,39.9193,53300.0
2010-07-12 11:25:00,61.78,61.82,61.76,61.79,53700.0,39.9193,39.9452,39.9064,39.9258,53700.0
2010-07-12 11:30:00,61.79,61.87,61.78,61.84,93300.0,39.9258,39.9775,39.9193,39.9581,93300.0
2010-07-12 11:35:00,61.84,61.84,61.75,61.8,104000.0,39.9581,39.9581,39.9,39.9323,104000.0
2010-07-12 11:40:00,61.81,61.85,61.8,61.83,35400.0,39.9387,39.9646,39.9323,39.9516,35400.0
2010-07-12 11:45:00,61.83,61.86,61.8,61.82,54500.0,39.9516,39.971,39.9323,39.9452,54500.0
2010-07-12 11:50:00,61.82,61.9,61.81,61.88,54000.0,39.9452,39.9969,39.9387,39.984,54000.0
2010-07-12 11:55:00,61.88,61.9,61.87,61.9,43300.0,39.984,39.9969,39.9775,39.9969,43300.0
2010-07-12 12:00:00,61.9,61.95,61.89,61.92,66800.0,39.9969,40.0292,39.9904,40.0098,66800.0
2010-07-12 12:05:00,61.92,61.93,61.88,61.9,153300.0,40.0098,40.0163,39.984,39.9969,153300.0
2010-07-12 12:10:00,61.9,61.94,61.88,61.91,76000.0,39.9969,40.0227,39.984,40.0033,76000.0
2010-07-12 12:15:00,61.91,61.94,61.9,61.94,49500.0,40.0033,40.0227,39.9969,40.0227,49500.0
2010-07-12 12:20:00,61.93,61.94,61.89,61.9,87000.0,40.0163,40.0227,39.9904,39.9969,87000.0
2010-07-12 12:25:00,61.9,61.93,61.9,61.92,39300.0,39.9969,40.0163,39.9969,40.0098,39300.0
2010-07-12 12:30:00,61.92,61.94,61.9,61.92,74500.0,40.0098,40.0227,39.9969,40.0098,74500.0
2010-07-12 12:35:00,61.92,61.96,61.92,61.94,100900.0,40.0098,40.0356,40.0098,40.0227,100900.0
2010-07-12 12:40:00,61.95,61.97,61.93,61.93,67800.0,40.0292,40.0421,40.0163,40.0163,67800.0
2010-07-12 12:45:00,61.93,62.0,61.92,62.0,189200.0,40.0163,40.0615,40.0098,40.0615,189200.0
2010-07-12 12:50:00,62.0,62.0,61.98,61.99,65000.0,40.0615,40.0615,40.0486,40.055,65000.0
2010-07-12 12:55:00,62.0,62.0,61.96,61.96,89200.0,40.0615,40.0615,40.0356,40.0356,89200.0
2010-07-12 13:00:00,61.96,61.98,61.95,61.96,40500.0,40.0356,40.0486,40.0292,40.0356,40500.0
2010-07-12 13:05:00,61.96,61.97,61.94,61.96,59100.0,40.0356,40.0421,40.0227,40.0356,59100.0
2010-07-12 13:10:00,61.95,61.99,61.94,61.97,63900.0,40.0292,40.055,40.0227,40.0421,63900.0
2010-07-12 13:15:00,61.98,62.05,61.97,62.03,203700.0,40.0486,40.0938,40.0421,40.0809,203700.0
2010-07-12 13:20:00,62.03,62.07,62.03,62.06,42800.0,40.0809,40.1067,40.0809,40.1003,42800.0
2010-07-12 13:25:00,62.06,62.07,62.04,62.07,43400.0,40.1003,40.1067,40.0873,40.1067,43400.0
2010-07-12 13:30:00,62.06,62.06,61.99,62.0,60100.0,40.1003,40.1003,40.055,40.0615,60100.0
2010-07-12 13:35:00,62.0,62.0,61.93,61.99,88400.0,40.0615,40.0615,40.0163,40.055,88400.0
2010-07-12 13:40:00,61.99,62.0,61.94,61.97,42800.0,40.055,40.0615,40.0227,40.0421,42800.0
2010-07-12 13:45:00,61.97,62.02,61.97,61.99,38400.0,40.0421,40.0744,40.0421,40.055,38400.0
2010-07-12 13:50:00,61.99,62.06,61.97,62.03,100300.0,40.055,40.1003,40.0421,40.0809,100300.0
2010-07-12 13:55:00,62.02,62.05,61.98,62.03,60000.0,40.0744,40.0938,40.0486,40.0809,60000.0
2010-07-12 14:00:00,62.03,62.06,62.0,62.04,44000.0,40.0809,40.1003,40.0615,40.0873,44000.0
2010-07-12 14:05:00,62.04,62.05,61.95,62.0,60800.0,40.0873,40.0938,40.0292,40.0615,60800.0
2010-07-12 14:10:00,61.99,62.01,61.97,62.0,40000.0,40.055,40.068,40.0421,40.0615,40000.0
2010-07-12 14:15:00,62.0,62.05,61.95,61.96,52600.0,40.0615,40.0938,40.0292,40.0356,52600.0
2010-07-12 14:20:00,61.97,62.04,61.97,62.01,61400.0,40.0421,40.0873,40.0421,40.068,61400.0
2010-07-12 14:25:00,62.02,62.04,61.96,62.04,48500.0,40.0744,40.0873,40.0356,40.0873,48500.0
2010-07-12 14:30:00,62.03,62.04,61.96,61.96,85000.0,40.0809,40.0873,40.0356,40.0356,85000.0
2010-07-12 14:35:00,61.97,62.04,61.96,62.04,70500.0,40.0421,40.0873,40.0356,40.0873,70500.0
2010-07-12 14:40:00,62.04,62.09,62.01,62.07,100900.0,40.0873,40.1196,40.068,40.1067,100900.0
2010-07-12 14:45:00,62.08,62.14,62.06,62.13,74500.0,40.1132,40.152,40.1003,40.1455,74500.0
2010-07-12 14:50:00,62.13,62.14,62.06,62.08,80000.0,40.1455,40.152,40.1003,40.1132,80000.0
2010-07-12 14:55:00,62.08,62.15,62.05,62.07,140100.0,40.1132,40.1584,40.0938,40.1067,140100.0
2010-07-12 15:00:00,62.07,62.08,62.0,62.03,108900.0,40.1067,40.1132,40.0615,40.0809,108900.0
2010-07-12 15:05:00,62.03,62.04,61.96,62.02,90100.0,40.0809,40.0873,40.0356,40.0744,90100.0
2010-07-12 15:10:00,62.01,62.08,61.98,62.08,102100.0,40.068,40.1132,40.0486,40.1132,102100.0
2010-07-12 15:15:00,62.08,62.12,62.05,62.11,126000.0,40.1132,40.139,40.0938,40.1326,126000.0
2010-07-12 15:20:00,62.1,62.12,62.06,62.11,78900.0,40.1261,40.139,40.1003,40.1326,78900.0
2010-07-12 15:25:00,62.11,62.15,62.1,62.14,64000.0,40.1326,40.1584,40.1261,40.152,64000.0
2010-07-12 15:30:00,62.14,62.16,62.08,62.09,112800.0,40.152,40.1649,40.1132,40.1196,112800.0
2010-07-12 15:35:00,62.09,62.13,62.06,62.09,160300.0,40.1196,40.1455,40.1003,40.1196,160300.0
2010-07-12 15:40:00,62.1,62.11,62.08,62.1,107400.0,40.1261,40.1326,40.1132,40.1261,107400.0
2010-07-12 15:45:00,62.09,62.1,62.07,62.07,200200.0,40.1196,40.1261,40.1067,40.1067,200200.0
2010-07-12 15:50:00,62.07,62.09,62.05,62.08,151100.0,40.1067,40.1196,40.0938,40.1132,151100.0
2010-07-12 15:55:00,62.08,62.12,62.06,62.09,428600.0,40.1132,40.139,40.1003,40.1196,428600.0
2010-07-13 09:30:00,62.3,62.66,62.17,62.18,267300.0,40.2553,40.488,40.1713,40.1778,267300.0
2010-07-13 09:35:00,62.17,62.47,62.17,62.46,148500.0,40.1713,40.3652,40.1713,40.3587,148500.0
2010-07-13 09:40:00,62.46,62.5,62.39,62.47,192100.0,40.3587,40.3846,40.3135,40.3652,192100.0
2010-07-13 09:45:00,62.46,62.5,62.44,62.47,168700.0,40.3587,40.3846,40.3458,40.3652,168700.0
2010-07-13 09:50:00,62.47,62.48,62.39,62.41,189400.0,40.3652,40.3716,40.3135,40.3264,189400.0
2010-07-13 09:55:00,62.41,62.5,62.41,62.49,104100.0,40.3264,40.3846,40.3264,40.3781,104100.0
2010-07-13 10:00:00,62.49,62.64,62.48,62.64,212400.0,40.3781,40.475,40.3716,40.475,212400.0
2010-07-13 10:05:00,62.64,62.66,62.59,62.62,119100.0,40.475,40.488,40.4427,40.4621,119100.0
2010-07-13 10:10:00,62.62,62.64,62.56,62.6,103700.0,40.4621,40.475,40.4233,40.4492,103700.0
2010-07-13 10:15:00,62.6,62.66,62.6,62.62,164100.0,40.4492,40.488,40.4492,40.4621,164100.0
2010-07-13 10:20:00,62.63,62.66,62.62,62.63,115600.0,40.4686,40.488,40.4621,40.4686,115600.0
2010-07-13 10:25:00,62.64,62.69,62.63,62.68,112400.0,40.475,40.5073,40.4686,40.5009,112400.0
2010-07-13 10:30:00,62.68,62.7,62.58,62.58,127600.0,40.5009,40.5138,40.4363,40.4363,127600.0
2010-07-13 10:35:00,62.58,62.62,62.53,62.54,113500.0,40.4363,40.4621,40.404,40.4104,113500.0
2010-07-13 10:40:00,62.53,62.6,62.51,62.57,71700.0,40.404,40.4492,40.391,40.4298,71700.0
2010-07-13 10:45:00,62.57,62.61,62.56,62.6,99300.0,40.4298,40.4556,40.4233,40.4492,99300.0
2010-07-13 10:50:00,62.59,62.65,62.58,62.6,150300.0,40.4427,40.4815,40.4363,40.4492,150300.0
2010-07-13 10:55:00,62.61,62.66,62.58,62.59,80500.0,40.4556,40.488,40.4363,40.4427,80500.0
2010-07-13 11:00:00,62.59,62.61,62.53,62.55,87400.0,40.4427,40.4556,40.404,40.4169,87400.0
2010-07-13 11:05:00,62.56,62.6,62.54,62.58,45200.0,40.4233,40.4492,40.4104,40.4363,45200.0
2010-07-13 11:10:00,62.58,62.59,62.52,62.53,83900.0,40.4363,40.4427,40.3975,40.404,83900.0
2010-07-13 11:15:00,62.53,62.58,62.53,62.54,47200.0,40.404,40.4363,40.404,40.4104,47200.0
2010-07-13 11:20:00,62.53,62.57,62.51,62.56,136700.0,40.404,40.4298,40.391,40.4233,136700.0
2010-07-13 11:25:00,62.57,62.61,62.55,62.55,119900.0,40.4298,40.4556,40.4169,40.4169,119900.0
2010-07-13 11:30:00,62.55,62.67,62.54,62.66,150500.0,40.4169,40.4944,40.4104,40.488,150500.0
2010-07-13 11:35:00,62.65,62.67,62.61,62.66,166100.0,40.4815,40.4944,40.4556,40.488,166100.0
2010-07-13 11:40:00,62.66,62.74,62.66,62.72,149200.0,40.488,40.5396,40.488,40.5267,149200.0
2010-07-13 11:45:00,62.72,62.81,62.71,62.79,116900.0,40.5267,40.5849,40.5203,40.572,116900.0
2010-07-13 11:50:00,62.8,62.85,62.79,62.83,187600.0,40.5784,40.6107,40.572,40.5978,187600.0
2010-07-13 11:55:00,62.83,62.85,62.78,62.81,69400.0,40.5978,40.6107,40.5655,40.5849,69400.0
2010-07-13 12:00:00,62.81,62.82,62.73,62.73,106700.0,40.5849,40.5913,40.5332,40.5332,106700.0
2010-07-13 12:05:00,62.74,62.76,62.71,62.74,79300.0,40.5396,40.5526,40.5203,40.5396,79300.0
2010-07-13 12:10:00,62.74,62.76,62.71,62.73,74700.0,40.5396,40.5526,40.5203,40.5332,74700.0
2010-07-13 12:15:00,62.73,62.74,62.69,62.69,53400.0,40.5332,40.5396,40.5073,40.5073,53400.0
2010-07-13 12:20:00,62.69,62.69,62.59,62.59,100100.0,40.5073,40.5073,40.4427,40.4427,100100.0
2010-07-13 12:25:00,62.6,62.7,62.6,62.68,56500.0,40.4492,40.5138,40.4492,40.5009,56500.0
2010-07-13 12:30:00,62.68,62.72,62.65,62.67,60700.0,40.5009,40.5267,40.4815,40.4944,60700.0
2010-07-13 12:35:00,62.66,62.7,62.66,62.68,68800.0,40.488,40.5138,40.488,40.5009,68800.0
2010-07-13 12:40:00,62.68,62.69,62.64,62.65,75000.0,40.5009,40.5073,40.475,40.4815,75000.0
2010-07-13 12:45:00,62.65,62.67,62.65,62.65,89000.0,40.4815,40.4944,40.4815,40.4815,89000.0
2010-07-13 12:50:00,62.66,62.72,62.64,62.68,97800.0,40.488,40.5267,40.475,40.5009,97800.0
2010-07-13 12:55:00,62.68,62.69,62.65,62.65,56600.0,40.5009,40.5073,40.4815,40.4815,56600.0
2010-07-13 13:00:00,62.66,62.71,62.62,62.67,71700.0,40.488,40.5203,40.4621,40.4944,71700.0
2010-07-13 13:05:00,62.67,62.69,62.64,62.66,55500.0,40.4944,40.5073,40.475,40.488,55500.0
2010-07-13 13:10:00,62.66,62.66,62.56,62.61,69000.0,40.488,40.488,40.4233,40.4556,69000.0
2010-07-13 13:15:00,62.6,62.61,62.53,62.56,65400.0,40.4492,40.4556,40.404,40.4233,65400.0
2010-07-13 13:20:00,62.56,62.58,62.52,62.54,78900.0,40.4233,40.4363,40.3975,40.4104,78900.0
2010-07-13 13:25:00,62.54,62.58,62.53,62.54,48600.0,40.4104,40.4363,40.404,40.4104,48600.0
2010-07-13 13:30:00,62.55,62.57,62.52,62.54,64500.0,40.4169,40.4298,40.3975,40.4104,64500.0
2010-07-13 13:35:00,62.54,62.54,62.49,62.54,72700.0,40.4104,40.4104,40.3781,40.4104,72700.0
2010-07-13 13:40:00,62.53,62.54,62.45,62.46,79900.0,40.404,40.4104,40.3523,40.3587,79900.0
2010-07-13 13:45:00,62.46,62.46,62.4,62.41,161000.0,40.3587,40.3587,40.32,40.3264,161000.0
2010-07-13 13:50:00,62.41,62.42,62.35,62.36,76900.0,40.3264,40.3329,40.2876,40.2941,76900.0
2010-07-13 13:55:00,62.36,62.44,62.34,62.42,61900.0,40.2941,40.3458,40.2812,40.3329,61900.0
2010-07-13 14:00:00,62.42,62.54,62.42,62.52,72000.0,40.3329,40.4104,40.3329,40.3975,72000.0
2010-07-13 14:05:00,62.52,62.57,62.51,62.56,38700.0,40.3975,40.4298,40.391,40.4233,38700.0
2010-07-13 14:10:00,62.55,62.6,62.54,62.58,68500.0,40.4169,40.4492,40.4104,40.4363,68500.0
2010-07-13 14:15:00,62.58,62.63,62.58,62.61,49400.0,40.4363,40.4686,40.4363,40.4556,49400.0
2010-07-13 14:20:00,62.61,62.62,62.55,62.58,50900.0,40.4556,40.4621,40.4169,40.4363,50900.0
2010-07-13 14:25:00,62.58,62.61,62.52,62.57,176900.0,40.4363,40.4556,40.3975,40.4298,176900.0
2010-07-13 14:30:00,62.57,62.61,62.55,62.61,121000.0,40.4298,40.4556,40.4169,40.4556,121000.0
2010-07-13 14:35:00,62.6,62.65,62.6,62.64,61000.0,40.4492,40.4815,40.4492,40.475,61000.0
2010-07-13 14:40:00,62.64,62.65,62.61,62.62,55300.0,40.475,40.4815,40.4556,40.4621,55300.0
2010-07-13 14:45:00,62.62,62.63,62.57,62.62,130100.0,40.4621,40.4686,40.4298,40.4621,130100.0
2010-07-13 14:50:00,62.62,62.63,62.53,62.57,153000.0,40.4621,40.4686,40.404,40.4298,153000.0
2010-07-13 14:55:00,62.58,62.63,62.56,62.63,49400.0,40.4363,40.4686,40.4233,40.4686,49400.0
2010-07-13 15:00:00,62.63,62.67,62.62,62.65,110300.0,40.4686,40.4944,40.4621,40.4815,110300.0
2010-07-13 15:05:00,62.66,62.67,62.6,62.6,88900.0,40.488,40.4944,40.4492,40.4492,88900.0
2010-07-13 15:10:00,62.6,62.67,62.6,62.66,49400.0,40.4492,40.4944,40.4492,40.488,49400.0
2010-07-13 15:15:00,62.66,62.67,62.59,62.6,158500.0,40.488,40.4944,40.4427,40.4492,158500.0
2010-07-13 15:20:00,62.6,62.63,62.57,62.58,87100.0,40.4492,40.4686,40.4298,40.4363,87100.0
2010-07-13 15:25:00,62.57,62.6,62.56,62.58,141100.0,40.4298,40.4492,40.4233,40.4363,141100.0
2010-07-13 15:30:00,62.58,62.58,62.54,62.54,130300.0,40.4363,40.4363,40.4104,40.4104,130300.0
2010-07-13 15:35:00,62.54,62.6,62.54,62.6,141700.0,40.4104,40.4492,40.4104,40.4492,141700.0
2010-07-13 15:40:00,62.6,62.63,62.59,62.6,189000.0,40.4492,40.4686,40.4427,40.4492,189000.0
2010-07-13 15:45:00,62.6,62.63,62.55,62.56,448500.0,40.4492,40.4686,40.4169,40.4233,448500.0
2010-07-13 15:50:00,62.57,62.58,62.38,62.41,453200.0,40.4298,40.4363,40.307,40.3264,453200.0
2010-07-13 15:55:00,62.41,62.49,62.39,62.4,593200.0,40.3264,40.3781,40.3135,40.32,593200.0
2010-07-14 09:30:00,62.21,62.31,62.15,62.26,292700.0,40.1972,40.2618,40.1584,40.2295,292700.0
2010-07-14 09:35:00,62.26,62.31,62.12,62.14,193900.0,40.2295,40.2618,40.139,40.152,193900.0
2010-07-14 09:40:00,62.14,62.2,62.0,62.12,178900.0,40.152,40.1907,40.0615,40.139,178900.0
2010-07-14 09:45:00,62.12,62.24,62.11,62.16,183000.0,40.139,40.2166,40.1326,40.1649,183000.0
2010-07-14 09:50:00,62.16,62.24,62.14,62.21,173200.0,40.1649,40.2166,40.152,40.1972,173200.0
2010-07-14 09:55:00,62.21,62.25,62.15,62.24,85800.0,40.1972,40.223,40.1584,40.2166,85800.0
2010-07-14 10:00:00,62.24,62.29,62.18,62.28,126100.0,40.2166,40.2489,40.1778,40.2424,126100.0
2010-07-14 10:05:00,62.28,62.33,62.25,62.25,190900.0,40.2424,40.2747,40.223,40.223,190900.0
2010-07-14 10:10:00,62.26,62.26,62.2,62.24,113800.0,40.2295,40.2295,40.1907,40.2166,113800.0
2010-07-14 10:15:00,62.24,62.28,62.21,62.28,74100.0,40.2166,40.2424,40.1972,40.2424,74100.0
2010-07-14 10:20:00,62.27,62.36,62.27,62.34,65600.0,40.236,40.2941,40.236,40.2812,65600.0
2010-07-14 10:25:00,62.34,62.44,62.3,62.44,109000.0,40.2812,40.3458,40.2553,40.3458,109000.0
2010-07-14 10:30:00,62.44,62.47,62.41,62.46,136000.0,40.3458,40.3652,40.3264,40.3587,136000.0
2010-07-14 10:35:00,62.47,62.55,62.46,62.49,144200.0,40.3652,40.4169,40.3587,40.3781,144200.0
2010-07-14 10:40:00,62.49,62.56,62.49,62.53,75400.0,40.3781,40.4233,40.3781,40.404,75400.0
2010-07-14 10:45:00,62.53,62.6,62.52,62.58,68800.0,40.404,40.4492,40.3975,40.4363,68800.0
2010-07-14 10:50:00,62.58,62.63,62.56,62.56,65800.0,40.4363,40.4686,40.4233,40.4233,65800.0
2010-07-14 10:55:00,62.57,62.63,62.55,62.62,66200.0,40.4298,40.4686,40.4169,40.4621,66200.0
2010-07-14 11:00:00,62.62,62.74,62.57,62.73,161500.0,40.4621,40.5396,40.4298,40.5332,161500.0
2010-07-14 11:05:00,62.72,62.78,62.69,62.76,79200.0,40.5267,40.5655,40.5073,40.5526,79200.0
2010-07-14 11:10:00,62.76,62.79,62.7,62.74,105600.0,40.5526,40.572,40.5138,40.5396,105600.0
2010-07-14 11:15:00,62.73,62.76,62.71,62.74,110700.0,40.5332,40.5526,40.5203,40.5396,110700.0
2010-07-14 11:20:00,62.73,62.75,62.71,62.72,56700.0,40.5332,40.5461,40.5203,40.5267,56700.0
2010-07-14 11:25:00,62.72,62.74,62.65,62.73,62000.0,40.5267,40.5396,40.4815,40.5332,62000.0
2010-07-14 11:30:00,62.72,62.75,62.69,62.74,130700.0,40.5267,40.5461,40.5073,40.5396,130700.0
2010-07-14 11:35:00,62.73,62.74,62.69,62.7,39200.0,40.5332,40.5396,40.5073,40.5138,39200.0
2010-07-14 11:40:00,62.69,62.71,62.66,62.69,53300.0,40.5073,40.5203,40.488,40.5073,53300.0
2010-07-14 11:45:00,62.7,62.71,62.66,62.67,67600.0,40.5138,40.5203,40.488,40.4944,67600.0
2010-07-14 11:50:00,62.67,62.7,62.64,62.65,72200.0,40.4944,40.5138,40.475,40.4815,72200.0
2010-07-14 11:55:00,62.65,62.71,62.64,62.64,80400.0,40.4815,40.5203,40.475,40.475,80400.0
2010-07-14 12:00:00,62.64,62.67,62.62,62.63,54700.0,40.475,40.4944,40.4621,40.4686,54700.0
2010-07-14 12:05:00,62.62,62.68,62.61,62.62,75200.0,40.4621,40.5009,40.4556,40.4621,75200.0
2010-07-14 12:10:00,62.62,62.63,62.56,62.61,62100.0,40.4621,40.4686,40.4233,40.4556,62100.0
2010-07-14 12:15:00,62.61,62.61,62.56,62.58,54200.0,40.4556,40.4556,40.4233,40.4363,54200.0
2010-07-14 12:20:00,62.57,62.58,62.51,62.54,61800.0,40.4298,40.4363,40.391,40.4104,61800.0
2010-07-14 12:25:00,62.54,62.57,62.51,62.56,77600.0,40.4104,40.4298,40.391,40.4233,77600.0
2010-07-14 12:30:00,62.55,62.56,62.5,62.51,32700.0,40.4169,40.4233,40.3846,40.391,32700.0
2010-07-14 12:35:00,62.51,62.57,62.5,62.57,32400.0,40.391,40.4298,40.3846,40.4298,32400.0
2010-07-14 12:40:00,62.56,62.58,62.53,62.55,35900.0,40.4233,40.4363,40.404,40.4169,35900.0
2010-07-14 12:45:00,62.55,62.56,62.53,62.54,38600.0,40.4169,40.4233,40.404,40.4104,38600.0
2010-07-14 12:50:00,62.53,62.54,62.51,62.52,46300.0,40.404,40.4104,40.391,40.3975,46300.0
2010-07-14 12:55:00,62.53,62.57,62.52,62.56,32000.0,40.404,40.4298,40.3975,40.4233,32000.0
2010-07-14 13:00:00,62.56,62.58,62.52,62.56,58500.0,40.4233,40.4363,40.3975,40.4233,58500.0
2010-07-14 13:05:00,62.56,62.56,62.52,62.54,63600.0,40.4233,40.4233,40.3975,40.4104,63600.0
2010-07-14 13:10:00,62.54,62.55,62.51,62.52,38700.0,40.4104,40.4169,40.391,40.3975,38700.0
2010-07-14 13:15:00,62.53,62.56,62.52,62.54,23300.0,40.404,40.4233,40.3975,40.4104,23300.0
2010-07-14 13:20:00,62.53,62.56,62.5,62.51,39300.0,40.404,40.4233,40.3846,40.391,39300.0
2010-07-14 13:25:00,62.51,62.54,62.51,62.53,30300.0,40.391,40.4104,40.391,40.404,30300.0
2010-07-14 13:30:00,62.53,62.56,62.52,62.54,50600.0,40.404,40.4233,40.3975,40.4104,50600.0
2010-07-14 13:35:00,62.54,62.57,62.52,62.55,73800.0,40.4104,40.4298,40.3975,40.4169,73800.0
2010-07-14 13:40:00,62.55,62.58,62.53,62.56,89800.0,40.4169,40.4363,40.404,40.4233,89800.0
2010-07-14 13:45:00,62.56,62.62,62.56,62.6,61400.0,40.4233,40.4621,40.4233,40.4492,61400.0
2010-07-14 13:50:00,62.59,62.62,62.55,62.56,54700.0,40.4427,40.4621,40.4169,40.4233,54700.0
2010-07-14 13:55:00,62.56,62.62,62.56,62.62,54300.0,40.4233,40.4621,40.4233,40.4621,54300.0
2010-07-14 14:00:00,62.6,62.62,62.53,62.57,126900.0,40.4492,40.4621,40.404,40.4298,126900.0
2010-07-14 14:05:00,62.56,62.6,62.5,62.55,169900.0,40.4233,40.4492,40.3846,40.4169,169900.0
2010-07-14 14:10:00,62.56,62.57,62.46,62.49,134400.0,40.4233,40.4298,40.3587,40.3781,134400.0
2010-07-14 14:15:00,62.49,62.54,62.46,62.51,88500.0,40.3781,40.4104,40.3587,40.391,88500.0
2010-07-14 14:20:00,62.5,62.51,62.39,62.39,95500.0,40.3846,40.391,40.3135,40.3135,95500.0
2010-07-14 14:25:00,62.4,62.43,62.37,62.42,110000.0,40.32,40.3393,40.3006,40.3329,110000.0
2010-07-14 14:30:00,62.43,62.43,62.38,62.4,106800.0,40.3393,40.3393,40.307,40.32,106800.0
2010-07-14 14:35:00,62.41,62.43,62.38,62.38,64700.0,40.3264,40.3393,40.307,40.307,64700.0
2010-07-14 14:40:00,62.38,62.41,62.34,62.39,55200.0,40.307,40.3264,40.2812,40.3135,55200.0
2010-07-14 14:45:00,62.39,62.43,62.36,62.38,56100.0,40.3135,40.3393,40.2941,40.307,56100.0
2010-07-14 14:50:00,62.4,62.4,62.36,62.38,51200.0,40.32,40.32,40.2941,40.307,51200.0
2010-07-14 14:55:00,62.37,62.43,62.36,62.43,106600.0,40.3006,40.3393,40.2941,40.3393,106600.0
2010-07-14 15:00:00,62.43,62.46,62.42,62.44,102700.0,40.3393,40.3587,40.3329,40.3458,102700.0
2010-07-14 15:05:00,62.44,62.45,62.41,62.42,74800.0,40.3458,40.3523,40.3264,40.3329,74800.0
2010-07-14 15:10:00,62.42,62.42,62.36,62.38,94900.0,40.3329,40.3329,40.2941,40.307,94900.0
2010-07-14 15:15:00,62.38,62.47,62.36,62.43,163200.0,40.307,40.3652,40.2941,40.3393,163200.0
2010-07-14 15:20:00,62.44,62.49,62.42,62.49,83100.0,40.3458,40.3781,40.3329,40.3781,83100.0
2010-07-14 15:25:00,62.49,62.53,62.48,62.5,106600.0,40.3781,40.404,40.3716,40.3846,106600.0
2010-07-14 15:30:00,62.5,62.55,62.49,62.54,161900.0,40.3846,40.4169,40.3781,40.4104,161900.0
2010-07-14 15:35:00,62.54,62.57,62.52,62.52,99300.0,40.4104,40.4298,40.3975,40.3975,99300.0
2010-07-14 15:40:00,62.52,62.53,62.47,62.49,145200.0,40.3975,40.404,40.3652,40.3781,145200.0
2010-07-14 15:45:00,62.49,62.58,62.42,62.56,264400.0,40.3781,40.4363,40.3329,40.4233,264400.0
2010-07-14 15:50:00,62.56,62.64,62.54,62.58,246100.0,40.4233,40.475,40.4104,40.4363,246100.0
2010-07-14 15:55:00,62.58,62.7,62.57,62.7,489700.0,40.4363,40.5138,40.4298,40.5138,489700.0
2010-07-15 09:30:00,62.62,62.71,62.51,62.54,230200.0,40.4621,40.5203,40.391,40.4104,230200.0
2010-07-15 09:35:00,62.55,62.75,62.53,62.72,124100.0,40.4169,40.5461,40.404,40.5267,124100.0
2010-07-15 09:40:00,62.72,62.75,62.58,62.64,118400.0,40.5267,40.5461,40.4363,40.475,118400.0
2010-07-15 09:45:00,62.65,62.72,62.62,62.68,107900.0,40.4815,40.5267,40.4621,40.5009,107900.0
2010-07-15 09:50:00,62.68,62.77,62.66,62.69,195200.0,40.5009,40.559,40.488,40.5073,195200.0
2010-07-15 09:55:00,62.69,62.79,62.67,62.79,130400.0,40.5073,40.572,40.4944,40.572,130400.0
2010-07-15 10:00:00,62.78,62.78,62.5,62.53,251500.0,40.5655,40.5655,40.3846,40.404,251500.0
2010-07-15 10:05:00,62.54,62.57,62.51,62.55,138300.0,40.4104,40.4298,40.391,40.4169,138300.0
2010-07-15 10:10:00,62.54,62.56,62.42,62.52,200900.0,40.4104,40.4233,40.3329,40.3975,200900.0
2010-07-15 10:15:00,62.53,62.57,62.42,62.42,186600.0,40.404,40.4298,40.3329,40.3329,186600.0
2010-07-15 10:20:00,62.42,62.45,62.35,62.42,175400.0,40.3329,40.3523,40.2876,40.3329,175400.0
2010-07-15 10:25:00,62.43,62.44,62.4,62.41,78500.0,40.3393,40.3458,40.32,40.3264,78500.0
2010-07-15 10:30:00,62.4,62.43,62.36,62.4,88600.0,40.32,40.3393,40.2941,40.32,88600.0
2010-07-15 10:35:00,62.4,62.47,62.39,62.47,101700.0,40.32,40.3652,40.3135,40.3652,101700.0
2010-07-15 10:40:00,62.47,62.47,62.4,62.47,148400.0,40.3652,40.3652,40.32,40.3652,148400.0
2010-07-15 10:45:00,62.45,62.56,62.45,62.53,118600.0,40.3523,40.4233,40.3523,40.404,118600.0
2010-07-15 10:50:00,62.52,62.56,62.5,62.55,67500.0,40.3975,40.4233,40.3846,40.4169,67500.0
2010-07-15 10:55:00,62.54,62.55,62.49,62.55,110400.0,40.4104,40.4169,40.3781,40.4169,110400.0
2010-07-15 11:00:00,62.55,62.61,62.55,62.59,94300.0,40.4169,40.4556,40.4169,40.4427,94300.0
2010-07-15 11:05:00,62.58,62.59,62.53,62.56,70500.0,40.4363,40.4427,40.404,40.4233,70500.0
2010-07-15 11:10:00,62.55,62.56,62.52,62.53,49400.0,40.4169,40.4233,40.3975,40.404,49400.0
2010-07-15 11:15:00,62.53,62.57,62.52,62.56,38700.0,40.404,40.4298,40.3975,40.4233,38700.0
2010-07-15 11:20:00,62.56,62.64,62.55,62.63,99300.0,40.4233,40.475,40.4169,40.4686,99300.0
2010-07-15 11:25:00,62.63,62.64,62.58,62.6,63800.0,40.4686,40.475,40.4363,40.4492,63800.0
2010-07-15 11:30:00,62.6,62.64,62.57,62.64,84900.0,40.4492,40.475,40.4298,40.475,84900.0
2010-07-15 11:35:00,62.64,62.66,62.62,62.64,82200.0,40.475,40.488,40.4621,40.475,82200.0
2010-07-15 11:40:00,62.65,62.65,62.57,62.57,74800.0,40.4815,40.4815,40.4298,40.4298,74800.0
2010-07-15 11:45:00,62.57,62.58,62.55,62.58,42800.0,40.4298,40.4363,40.4169,40.4363,42800.0
2010-07-15 11:50:00,62.57,62.63,62.57,62.6,49600.0,40.4298,40.4686,40.4298,40.4492,49600.0
2010-07-15 11:55:00,62.6,62.63,62.53,62.54,63000.0,40.4492,40.4686,40.404,40.4104,63000.0
2010-07-15 12:00:00,62.54,62.54,62.5,62.53,109300.0,40.4104,40.4104,40.3846,40.404,109300.0
2010-07-15 12:05:00,62.53,62.56,62.49,62.5,176600.0,40.404,40.4233,40.3781,40.3846,176600.0
2010-07-15 12:10:00,62.51,62.56,62.5,62.52,28400.0,40.391,40.4233,40.3846,40.3975,28400.0
2010-07-15 12:15:00,62.53,62.54,62.5,62.51,46300.0,40.404,40.4104,40.3846,40.391,46300.0
2010-07-15 12:20:00,62.5,62.51,62.48,62.49,75700.0,40.3846,40.391,40.3716,40.3781,75700.0
2010-07-15 12:25:00,62.49,62.56,62.48,62.55,67300.0,40.3781,40.4233,40.3716,40.4169,67300.0
2010-07-15 12:30:00,62.55,62.58,62.53,62.53,65900.0,40.4169,40.4363,40.404,40.404,65900.0
2010-07-15 12:35:00,62.53,62.56,62.52,62.56,52800.0,40.404,40.4233,40.3975,40.4233,52800.0
2010-07-15 12:40:00,62.56,62.57,62.52,62.57,53200.0,40.4233,40.4298,40.3975,40.4298,53200.0
2010-07-15 12:45:00,62.57,62.66,62.56,62.6,169000.0,40.4298,40.488,40.4233,40.4492,169000.0
2010-07-15 12:50:00,62.6,62.65,62.59,62.65,49000.0,40.4492,40.4815,40.4427,40.4815,49000.0
2010-07-15 12:55:00,62.65,62.66,62.6,62.63,51100.0,40.4815,40.488,40.4492,40.4686,51100.0
2010-07-15 13:00:00,62.63,62.66,62.62,62.63,44100.0,40.4686,40.488,40.4621,40.4686,44100.0
2010-07-15 13:05:00,62.63,62.65,62.6,62.65,81500.0,40.4686,40.4815,40.4492,40.4815,81500.0
2010-07-15 13:10:00,62.65,62.65,62.6,62.64,47400.0,40.4815,40.4815,40.4492,40.475,47400.0
2010-07-15 13:15:00,62.64,62.74,62.64,62.73,52600.0,40.475,40.5396,40.475,40.5332,52600.0
2010-07-15 13:20:00,62.73,62.8,62.73,62.79,72900.0,40.5332,40.5784,40.5332,40.572,72900.0
2010-07-15 13:25:00,62.79,62.84,62.79,62.84,80900.0,40.572,40.6043,40.572,40.6043,80900.0
2010-07-15 13:30:00,62.83,62.87,62.82,62.83,78400.0,40.5978,40.6236,40.5913,40.5978,78400.0
2010-07-15 13:35:00,62.84,62.87,62.79,62.79,302800.0,40.6043,40.6236,40.572,40.572,302800.0
2010-07-15 13:40:00,62.79,62.8,62.72,62.73,79800.0,40.572,40.5784,40.5267,40.5332,79800.0
2010-07-15 13:45:00,62.73,62.79,62.73,62.78,104600.0,40.5332,40.572,40.5332,40.5655,104600.0
2010-07-15 13:50:00,62.78,62.79,62.74,62.74,58400.0,40.5655,40.572,40.5396,40.5396,58400.0
2010-07-15 13:55:00,62.74,62.75,62.69,62.74,60500.0,40.5396,40.5461,40.5073,40.5396,60500.0
2010-07-15 14:00:00,62.73,62.76,62.72,62.73,97500.0,40.5332,40.5526,40.5267,40.5332,97500.0
2010-07-15 14:05:00,62.72,62.73,62.67,62.71,65600.0,40.5267,40.5332,40.4944,40.5203,65600.0
2010-07-15 14:10:00,62.7,62.73,62.65,62.7,49100.0,40.5138,40.5332,40.4815,40.5138,49100.0
2010-07-15 14:15:00,62.7,62.71,62.67,62.69,65600.0,40.5138,40.5203,40.4944,40.5073,65600.0
2010-07-15 14:20:00,62.68,62.71,62.64,62.65,79800.0,40.5009,40.5203,40.475,40.4815,79800.0
2010-07-15 14:25:00,62.65,62.71,62.63,62.69,127700.0,40.4815,40.5203,40.4686,40.5073,127700.0
2010-07-15 14:30:00,62.69,62.78,62.69,62.76,68600.0,40.5073,40.5655,40.5073,40.5526,68600.0
2010-07-15 14:35:00,62.75,62.8,62.74,62.74,92800.0,40.5461,40.5784,40.5396,40.5396,92800.0
2010-07-15 14:40:00,62.75,62.76,62.71,62.75,55300.0,40.5461,40.5526,40.5203,40.5461,55300.0
2010-07-15 14:45:00,62.75,62.8,62.74,62.79,71100.0,40.5461,40.5784,40.5396,40.572,71100.0
2010-07-15 14:50:00,62.79,62.85,62.76,62.79,100900.0,40.572,40.6107,40.5526,40.572,100900.0
2010-07-15 14:55:00,62.79,62.79,62.72,62.76,66500.0,40.572,40.572,40.5267,40.5526,66500.0
2010-07-15 15:00:00,62.76,62.78,62.71,62.71,78100.0,40.5526,40.5655,40.5203,40.5203,78100.0
2010-07-15 15:05:00,62.71,62.72,62.64,62.65,117100.0,40.5203,40.5267,40.475,40.4815,117100.0
2010-07-15 15:10:00,62.64,62.65,62.55,62.55,153200.0,40.475,40.4815,40.4169,40.4169,153200.0
2010-07-15 15:15:00,62.55,62.57,62.49,62.53,159000.0,40.4169,40.4298,40.3781,40.404,159000.0
2010-07-15 15:20:00,62.52,62.56,62.47,62.5,121400.0,40.3975,40.4233,40.3652,40.3846,121400.0
2010-07-15 15:25:00,62.5,62.63,62.45,62.62,248900.0,40.3846,40.4686,40.3523,40.4621,248900.0
2010-07-15 15:30:00,62.62,62.67,62.6,62.65,223200.0,40.4621,40.4944,40.4492,40.4815,223200.0
2010-07-15 15:35:00,62.65,62.73,62.6,62.7,266100.0,40.4815,40.5332,40.4492,40.5138,266100.0
2010-07-15 15:40:00,62.7,62.78,62.66,62.76,237800.0,40.5138,40.5655,40.488,40.5526,237800.0
2010-07-15 15:45:00,62.77,62.83,62.76,62.77,359900.0,40.559,40.5978,40.5526,40.559,359900.0
2010-07-15 15:50:00,62.77,62.87,62.77,62.85,401200.0,40.559,40.6236,40.559,40.6107,401200.0
2010-07-15 15:55:00,62.84,62.89,62.7,62.71,699900.0,40.6043,40.6366,40.5138,40.5203,699900.0
2010-07-16 09:30:00,62.45,62.67,62.43,62.5,2338300.0,40.3523,40.4944,40.3393,40.3846,2338300.0
2010-07-16 09:35:00,62.5,62.55,62.42,62.47,194700.0,40.3846,40.4169,40.3329,40.3652,194700.0
2010-07-16 09:40:00,62.47,62.48,62.32,62.35,189800.0,40.3652,40.3716,40.2683,40.2876,189800.0
2010-07-16 09:45:00,62.35,62.46,62.32,62.4,129100.0,40.2876,40.3587,40.2683,40.32,129100.0
2010-07-16 09:50:00,62.4,62.47,62.05,62.18,239200.0,40.32,40.3652,40.0938,40.1778,239200.0
2010-07-16 09:55:00,62.18,62.23,62.01,62.13,282000.0,40.1778,40.2101,40.068,40.1455,282000.0
2010-07-16 10:00:00,62.12,62.17,62.02,62.07,219300.0,40.139,40.1713,40.0744,40.1067,219300.0
2010-07-16 10:05:00,62.07,62.08,61.79,61.87,271000.0,40.1067,40.1132,39.9258,39.9775,271000.0
2010-07-16 10:10:00,61.85,61.99,61.83,61.98,156400.0,39.9646,40.055,39.9516,40.0486,156400.0
2010-07-16 10:15:00,61.98,62.03,61.97,62.0,189800.0,40.0486,40.0809,40.0421,40.0615,189800.0
2010-07-16 10:20:00,62.0,62.06,62.0,62.04,216200.0,40.0615,40.1003,40.0615,40.0873,216200.0
2010-07-16 10:25:00,62.03,62.08,61.96,62.06,139200.0,40.0809,40.1132,40.0356,40.1003,139200.0
2010-07-16 10:30:00,62.06,62.09,62.03,62.07,155400.0,40.1003,40.1196,40.0809,40.1067,155400.0
2010-07-16 10:35:00,62.06,62.09,62.02,62.03,180600.0,40.1003,40.1196,40.0744,40.0809,180600.0
2010-07-16 10:40:00,62.03,62.03,61.96,62.03,119000.0,40.0809,40.0809,40.0356,40.0809,119000.0
2010-07-16 10:45:00,62.03,62.12,62.02,62.09,172000.0,40.0809,40.139,40.0744,40.1196,172000.0
2010-07-16 10:50:00,62.09,62.1,62.04,62.06,88800.0,40.1196,40.1261,40.0873,40.1003,88800.0
2010-07-16 10:55:00,62.06,62.12,62.04,62.1,54000.0,40.1003,40.139,40.0873,40.1261,54000.0
2010-07-16 11:00:00,62.1,62.14,62.02,62.03,89400.0,40.1261,40.152,40.0744,40.0809,89400.0
2010-07-16 11:05:00,62.03,62.04,61.98,62.02,80800.0,40.0809,40.0873,40.0486,40.0744,80800.0
2010-07-16 11:10:00,62.02,62.02,61.95,61.99,60200.0,40.0744,40.0744,40.0292,40.055,60200.0
2010-07-16 11:15:00,61.98,61.99,61.89,61.9,86200.0,40.0486,40.055,39.9904,39.9969,86200.0
2010-07-16 11:20:00,61.88,61.9,61.75,61.83,130800.0,39.984,39.9969,39.9,39.9516,130800.0
2010-07-16 11:25:00,61.84,61.85,61.76,61.82,80600.0,39.9581,39.9646,39.9064,39.9452,80600.0
2010-07-16 11:30:00,61.82,61.85,61.77,61.78,75500.0,39.9452,39.9646,39.9129,39.9193,75500.0
2010-07-16 11:35:00,61.78,61.83,61.7,61.79,88200.0,39.9193,39.9516,39.8676,39.9258,88200.0
2010-07-16 11:40:00,61.78,61.85,61.77,61.83,73800.0,39.9193,39.9646,39.9129,39.9516,73800.0
2010-07-16 11:45:00,61.83,61.85,61.74,61.78,82900.0,39.9516,39.9646,39.8935,39.9193,82900.0
2010-07-16 11:50:00,61.77,61.83,61.72,61.76,76200.0,39.9129,39.9516,39.8806,39.9064,76200.0
2010-07-16 11:55:00,61.77,61.79,61.69,61.72,89700.0,39.9129,39.9258,39.8612,39.8806,89700.0
2010-07-16 12:00:00,61.72,61.78,61.71,61.75,57000.0,39.8806,39.9193,39.8741,39.9,57000.0
2010-07-16 12:05:00,61.75,61.79,61.68,61.78,73800.0,39.9,39.9258,39.8547,39.9193,73800.0
2010-07-16 12:10:00,61.78,61.84,61.74,61.76,83200.0,39.9193,39.9581,39.8935,39.9064,83200.0
2010-07-16 12:15:00,61.76,61.77,61.63,61.72,101100.0,39.9064,39.9129,39.8224,39.8806,101100.0
2010-07-16 12:20:00,61.72,61.73,61.64,61.65,64700.0,39.8806,39.887,39.8289,39.8353,64700.0
2010-07-16 12:25:00,61.65,61.73,61.64,61.72,82700.0,39.8353,39.887,39.8289,39.8806,82700.0
2010-07-16 12:30:00,61.72,61.75,61.68,61.71,50900.0,39.8806,39.9,39.8547,39.8741,50900.0
2010-07-16 12:35:00,61.72,61.72,61.65,61.69,42000.0,39.8806,39.8806,39.8353,39.8612,42000.0
2010-07-16 12:40:00,61.69,61.8,61.69,61.8,29500.0,39.8612,39.9323,39.8612,39.9323,29500.0
2010-07-16 12:45:00,61.8,61.81,61.73,61.76,61700.0,39.9323,39.9387,39.887,39.9064,61700.0
2010-07-16 12:50:00,61.75,61.78,61.72,61.76,65700.0,39.9,39.9193,39.8806,39.9064,65700.0
2010-07-16 12:55:00,61.75,61.79,61.68,61.74,61300.0,39.9,39.9258,39.8547,39.8935,61300.0
2010-07-16 13:00:00,61.74,61.79,61.68,61.72,62700.0,39.8935,39.9258,39.8547,39.8806,62700.0
2010-07-16 13:05:00,61.72,61.81,61.71,61.77,70400.0,39.8806,39.9387,39.8741,39.9129,70400.0
2010-07-16 13:10:00,61.77,61.83,61.75,61.77,59900.0,39.9129,39.9516,39.9,39.9129,59900.0
2010-07-16 13:15:00,61.77,61.85,61.77,61.83,44500.0,39.9129,39.9646,39.9129,39.9516,44500.0
2010-07-16 13:20:00,61.83,61.85,61.8,61.84,56200.0,39.9516,39.9646,39.9323,39.9581,56200.0
2010-07-16 13:25:00,61.84,61.84,61.77,61.82,64600.0,39.9581,39.9581,39.9129,39.9452,64600.0
2010-07-16 13:30:00,61.81,61.93,61.81,61.89,67300.0,39.9387,40.0163,39.9387,39.9904,67300.0
2010-07-16 13:35:00,61.89,61.92,61.85,61.9,54800.0,39.9904,40.0098,39.9646,39.9969,54800.0
2010-07-16 13:40:00,61.9,61.9,61.83,61.87,86000.0,39.9969,39.9969,39.9516,39.9775,86000.0
2010-07-16 13:45:00,61.87,61.96,61.83,61.94,107700.0,39.9775,40.0356,39.9516,40.0227,107700.0
2010-07-16 13:50:00,61.94,61.95,61.83,61.88,77700.0,40.0227,40.0292,39.9516,39.984,77700.0
2010-07-16 13:55:00,61.87,61.97,61.85,61.94,83300.0,39.9775,40.0421,39.9646,40.0227,83300.0
2010-07-16 14:00:00,61.93,62.04,61.9,62.02,82600.0,40.0163,40.0873,39.9969,40.0744,82600.0
2010-07-16 14:05:00,62.03,62.05,61.96,62.04,84800.0,40.0809,40.0938,40.0356,40.0873,84800.0
2010-07-16 14:10:00,62.04,62.08,61.96,62.0,87700.0,40.0873,40.1132,40.0356,40.0615,87700.0
2010-07-16 14:15:00,62.0,62.0,61.89,61.89,129100.0,40.0615,40.0615,39.9904,39.9904,129100.0
2010-07-16 14:20:00,61.9,62.03,61.9,61.99,96300.0,39.9969,40.0809,39.9969,40.055,96300.0
2010-07-16 14:25:00,62.0,62.03,61.96,61.99,59500.0,40.0615,40.0809,40.0356,40.055,59500.0
2010-07-16 14:30:00,61.99,62.03,61.93,62.0,83000.0,40.055,40.0809,40.0163,40.0615,83000.0
2010-07-16 14:35:00,62.0,62.02,61.92,61.98,95600.0,40.0615,40.0744,40.0098,40.0486,95600.0
2010-07-16 14:40:00,61.98,62.0,61.93,61.95,51300.0,40.0486,40.0615,40.0163,40.0292,51300.0
2010-07-16 14:45:00,61.95,62.03,61.95,62.02,112000.0,40.0292,40.0809,40.0292,40.0744,112000.0
2010-07-16 14:50:00,62.02,62.05,61.93,62.01,115600.0,40.0744,40.0938,40.0163,40.068,115600.0
2010-07-16 14:55:00,62.02,62.04,62.0,62.01,69000.0,40.0744,40.0873,40.0615,40.068,69000.0
2010-07-16 15:00:00,62.02,62.06,61.98,62.03,176500.0,40.0744,40.1003,40.0486,40.0809,176500.0
2010-07-16 15:05:00,62.01,62.02,61.9,61.94,105100.0,40.068,40.0744,39.9969,40.0227,105100.0
2010-07-16 15:10:00,61.93,61.94,61.85,61.91,226300.0,40.0163,40.0227,39.9646,40.0033,226300.0
2010-07-16 15:15:00,61.92,61.92,61.86,61.86,110100.0,40.0098,40.0098,39.971,39.971,110100.0
2010-07-16 15:20:00,61.86,61.89,61.8,61.8,157100.0,39.971,39.9904,39.9323,39.9323,157100.0
2010-07-16 15:25:00,61.8,61.86,61.73,61.85,188100.0,39.9323,39.971,39.887,39.9646,188100.0
2010-07-16 15:30:00,61.85,61.89,61.83,61.86,173200.0,39.9646,39.9904,39.9516,39.971,173200.0
2010-07-16 15:35:00,61.86,61.96,61.86,61.93,195800.0,39.971,40.0356,39.971,40.0163,195800.0
2010-07-16 15:40:00,61.92,61.97,61.89,61.96,218400.0,40.0098,40.0421,39.9904,40.0356,218400.0
2010-07-16 15:45:00,61.97,62.0,61.88,61.92,460900.0,40.0421,40.0615,39.984,40.0098,460900.0
2010-07-16 15:50:00,61.92,61.96,61.86,61.94,556600.0,40.0098,40.0356,39.971,40.0227,556600.0
2010-07-16 15:55:00,61.94,62.06,61.93,61.99,827600.0,40.0227,40.1003,40.0163,40.055,827600.0
2010-07-19 09:30:00,61.99,62.13,61.91,62.04,328700.0,40.055,40.1455,40.0033,40.0873,328700.0
2010-07-19 09:35:00,62.04,62.18,62.01,62.08,159600.0,40.0873,40.1778,40.068,40.1132,159600.0
2010-07-19 09:40:00,62.09,62.15,62.04,62.08,121600.0,40.1196,40.1584,40.0873,40.1132,121600.0
2010-07-19 09:45:00,62.1,62.21,62.04,62.19,161200.0,40.1261,40.1972,40.0873,40.1843,161200.0
2010-07-19 09:50:00,62.19,62.2,62.12,62.19,99400.0,40.1843,40.1907,40.139,40.1843,99400.0
2010-07-19 09:55:00,62.19,62.29,62.19,62.25,72500.0,40.1843,40.2489,40.1843,40.223,72500.0
2010-07-19 10:00:00,62.25,62.26,62.18,62.21,113400.0,40.223,40.2295,40.1778,40.1972,113400.0
2010-07-19 10:05:00,62.21,62.25,62.2,62.24,134400.0,40.1972,40.223,40.1907,40.2166,134400.0
2010-07-19 10:10:00,62.23,62.23,62.17,62.2,156700.0,40.2101,40.2101,40.1713,40.1907,156700.0
2010-07-19 10:15:00,62.21,62.22,62.17,62.18,96100.0,40.1972,40.2036,40.1713,40.1778,96100.0
2010-07-19 10:20:00,62.19,62.21,62.15,62.17,194300.0,40.1843,40.1972,40.1584,40.1713,194300.0
2010-07-19 10:25:00,62.18,62.18,62.1,62.11,194300.0,40.1778,40.1778,40.1261,40.1326,194300.0
2010-07-19 10:30:00,62.1,62.18,62.09,62.17,84800.0,40.1261,40.1778,40.1196,40.1713,84800.0
2010-07-19 10:35:00,62.18,62.23,62.12,62.12,132200.0,40.1778,40.2101,40.139,40.139,132200.0
2010-07-19 10:40:00,62.12,62.19,62.11,62.18,212700.0,40.139,40.1843,40.1326,40.1778,212700.0
2010-07-19 10:45:00,62.17,62.2,62.1,62.14,138300.0,40.1713,40.1907,40.1261,40.152,138300.0
2010-07-19 10:50:00,62.14,62.14,62.05,62.08,133100.0,40.152,40.152,40.0938,40.1132,133100.0
2010-07-19 10:55:00,62.08,62.12,62.04,62.09,102400.0,40.1132,40.139,40.0873,40.1196,102400.0
2010-07-19 11:00:00,62.08,62.14,62.08,62.1,137200.0,40.1132,40.152,40.1132,40.1261,137200.0
2010-07-19 11:05:00,62.1,62.11,61.98,62.02,318900.0,40.1261,40.1326,40.0486,40.0744,318900.0
2010-07-19 11:10:00,62.02,62.04,61.97,61.97,117700.0,40.0744,40.0873,40.0421,40.0421,117700.0
2010-07-19 11:15:00,61.98,62.0,61.92,61.95,167500.0,40.0486,40.0615,40.0098,40.0292,167500.0
2010-07-19 11:20:00,61.96,61.98,61.91,61.97,118000.0,40.0356,40.0486,40.0033,40.0421,118000.0
2010-07-19 11:25:00,61.96,61.98,61.91,61.92,76000.0,40.0356,40.0486,40.0033,40.0098,76000.0
2010-07-19 11:30:00,61.92,61.92,61.83,61.87,109000.0,40.0098,40.0098,39.9516,39.9775,109000.0
2010-07-19 11:35:00,61.87,61.88,61.83,61.86,71700.0,39.9775,39.984,39.9516,39.971,71700.0
2010-07-19 11:40:00,61.86,61.92,61.85,61.91,53300.0,39.971,40.0098,39.9646,40.0033,53300.0
2010-07-19 11:45:00,61.9,61.91,61.86,61.91,67800.0,39.9969,40.0033,39.971,40.0033,67800.0
2010-07-19 11:50:00,61.91,61.91,61.87,61.9,60200.0,40.0033,40.0033,39.9775,39.9969,60200.0
2010-07-19 11:55:00,61.9,61.91,61.87,61.9,42100.0,39.9969,40.0033,39.9775,39.9969,42100.0
2010-07-19 12:00:00,61.89,61.93,61.82,61.86,133300.0,39.9904,40.0163,39.9452,39.971,133300.0
2010-07-19 12:05:00,61.86,61.87,61.82,61.82,60500.0,39.971,39.9775,39.9452,39.9452,60500.0
2010-07-19 12:10:00,61.82,61.87,61.77,61.8,70100.0,39.9452,39.9775,39.9129,39.9323,70100.0
2010-07-19 12:15:00,61.79,61.83,61.77,61.83,50100.0,39.9258,39.9516,39.9129,39.9516,50100.0
2010-07-19 12:20:00,61.83,61.86,61.82,61.86,64000.0,39.9516,39.971,39.9452,39.971,64000.0
2010-07-19 12:25:00,61.85,61.89,61.83,61.86,44100.0,39.9646,39.9904,39.9516,39.971,44100.0
2010-07-19 12:30:00,61.86,61.87,61.82,61.84,108300.0,39.971,39.9775,39.9452,39.9581,108300.0
2010-07-19 12:35:00,61.84,61.91,61.84,61.87,59500.0,39.9581,40.0033,39.9581,39.9775,59500.0
2010-07-19 12:40:00,61.87,61.88,61.83,61.85,66000.0,39.9775,39.984,39.9516,39.9646,66000.0
2010-07-19 12:45:00,61.84,61.87,61.82,61.85,93700.0,39.9581,39.9775,39.9452,39.9646,93700.0
2010-07-19 12:50:00,61.84,61.88,61.83,61.86,74300.0,39.9581,39.984,39.9516,39.971,74300.0
2010-07-19 12:55:00,61.86,61.87,61.8,61.83,63400.0,39.971,39.9775,39.9323,39.9516,63400.0
2010-07-19 13:00:00,61.83,61.87,61.82,61.83,59000.0,39.9516,39.9775,39.9452,39.9516,59000.0
2010-07-19 13:05:00,61.83,61.83,61.79,61.82,85400.0,39.9516,39.9516,39.9258,39.9452,85400.0
2010-07-19 13:10:00,61.81,61.82,61.75,61.8,55300.0,39.9387,39.9452,39.9,39.9323,55300.0
2010-07-19 13:15:00,61.81,61.81,61.74,61.75,44600.0,39.9387,39.9387,39.8935,39.9,44600.0
2010-07-19 13:20:00,61.76,61.8,61.76,61.77,53200.0,39.9064,39.9323,39.9064,39.9129,53200.0
2010-07-19 13:25:00,61.76,61.78,61.71,61.74,64400.0,39.9064,39.9193,39.8741,39.8935,64400.0
2010-07-19 13:30:00,61.74,61.8,61.74,61.8,40300.0,39.8935,39.9323,39.8935,39.9323,40300.0
2010-07-19 13:35:00,61.8,61.81,61.76,61.79,55900.0,39.9323,39.9387,39.9064,39.9258,55900.0
2010-07-19 13:40:00,61.79,61.82,61.77,61.78,68000.0,39.9258,39.9452,39.9129,39.9193,68000.0
2010-07-19 13:45:00,61.77,61.81,61.77,61.78,66300.0,39.9129,39.9387,39.9129,39.9193,66300.0
2010-07-19 13:50:00,61.79,61.8,61.75,61.79,45500.0,39.9258,39.9323,39.9,39.9258,45500.0
2010-07-19 13:55:00,61.79,61.81,61.74,61.77,66400.0,39.9258,39.9387,39.8935,39.9129,66400.0
2010-07-19 14:00:00,61.77,61.8,61.75,61.75,57500.0,39.9129,39.9323,39.9,39.9,57500.0
2010-07-19 14:05:00,61.75,61.79,61.74,61.79,77700.0,39.9,39.9258,39.8935,39.9258,77700.0
2010-07-19 14:10:00,61.78,61.83,61.74,61.8,87700.0,39.9193,39.9516,39.8935,39.9323,87700.0
2010-07-19 14:15:00,61.81,61.83,61.81,61.83,63800.0,39.9387,39.9516,39.9387,39.9516,63800.0
2010-07-19 14:20:00,61.83,61.85,61.82,61.85,71500.0,39.9516,39.9646,39.9452,39.9646,71500.0
2010-07-19 14:25:00,61.84,61.86,61.79,61.83,67900.0,39.9581,39.971,39.9258,39.9516,67900.0
2010-07-19 14:30:00,61.83,61.85,61.79,61.79,99000.0,39.9516,39.9646,39.9258,39.9258,99000.0
2010-07-19 14:35:00,61.8,61.82,61.76,61.8,78000.0,39.9323,39.9452,39.9064,39.9323,78000.0
2010-07-19 14:40:00,61.8,61.83,61.79,61.81,118100.0,39.9323,39.9516,39.9258,39.9387,118100.0
2010-07-19 14:45:00,61.82,61.89,61.81,61.87,88200.0,39.9452,39.9904,39.9387,39.9775,88200.0
2010-07-19 14:50:00,61.87,61.93,61.87,61.91,103000.0,39.9775,40.0163,39.9775,40.0033,103000.0
2010-07-19 14:55:00,61.92,61.95,61.87,61.9,97500.0,40.0098,40.0292,39.9775,39.9969,97500.0
2010-07-19 15:00:00,61.9,61.97,61.88,61.94,79400.0,39.9969,40.0421,39.984,40.0227,79400.0
2010-07-19 15:05:00,61.93,62.0,61.92,61.97,144700.0,40.0163,40.0615,40.0098,40.0421,144700.0
2010-07-19 15:10:00,61.96,62.01,61.96,61.99,128000.0,40.0356,40.068,40.0356,40.055,128000.0
2010-07-19 15:15:00,62.0,62.01,61.93,61.93,144600.0,40.0615,40.068,40.0163,40.0163,144600.0
2010-07-19 15:20:00,61.93,61.96,61.88,61.88,106300.0,40.0163,40.0356,39.984,39.984,106300.0
2010-07-19 15:25:00,61.88,61.88,61.82,61.85,104400.0,39.984,39.984,39.9452,39.9646,104400.0
2010-07-19 15:30:00,61.85,61.88,61.82,61.85,119000.0,39.9646,39.984,39.9452,39.9646,119000.0
2010-07-19 15:35:00,61.85,61.87,61.81,61.86,216800.0,39.9646,39.9775,39.9387,39.971,216800.0
2010-07-19 15:40:00,61.86,61.88,61.83,61.85,171000.0,39.971,39.984,39.9516,39.9646,171000.0
2010-07-19 15:45:00,61.85,61.87,61.81,61.82,268600.0,39.9646,39.9775,39.9387,39.9452,268600.0
2010-07-19 15:50:00,61.82,61.85,61.78,61.83,191500.0,39.9452,39.9646,39.9193,39.9516,191500.0
2010-07-19 15:55:00,61.83,61.9,61.82,61.9,547400.0,39.9516,39.9969,39.9452,39.9969,547400.0
2010-07-20 09:30:00,61.63,61.84,61.51,61.79,257400.0,39.8224,39.9581,39.7449,39.9258,257400.0
2010-07-20 09:35:00,61.79,61.81,61.57,61.6,224800.0,39.9258,39.9387,39.7836,39.803,224800.0
2010-07-20 09:40:00,61.6,61.68,61.56,61.63,393200.0,39.803,39.8547,39.7772,39.8224,393200.0
2010-07-20 09:45:00,61.62,61.63,61.6,61.63,132900.0,39.816,39.8224,39.803,39.8224,132900.0
2010-07-20 09:50:00,61.63,61.76,61.58,61.72,135300.0,39.8224,39.9064,39.7901,39.8806,135300.0
2010-07-20 09:55:00,61.71,61.72,61.57,61.61,76800.0,39.8741,39.8806,39.7836,39.8095,76800.0
2010-07-20 10:00:00,61.61,61.62,61.54,61.55,115100.0,39.8095,39.816,39.7643,39.7707,115100.0
2010-07-20 10:05:00,61.55,61.62,61.53,61.59,134000.0,39.7707,39.816,39.7578,39.7966,134000.0
2010-07-20 10:10:00,61.58,61.64,61.57,61.59,125900.0,39.7901,39.8289,39.7836,39.7966,125900.0
2010-07-20 10:15:00,61.59,61.67,61.58,61.66,107300.0,39.7966,39.8483,39.7901,39.8418,107300.0
2010-07-20 10:20:00,61.66,61.71,61.65,61.67,143800.0,39.8418,39.8741,39.8353,39.8483,143800.0
2010-07-20 10:25:00,61.67,61.7,61.64,61.66,93500.0,39.8483,39.8676,39.8289,39.8418,93500.0
2010-07-20 10:30:00,61.66,61.7,61.62,61.7,106500.0,39.8418,39.8676,39.816,39.8676,106500.0
2010-07-20 10:35:00,61.69,61.7,61.6,61.63,108300.0,39.8612,39.8676,39.803,39.8224,108300.0
2010-07-20 10:40:00,61.63,61.67,61.6,61.62,89700.0,39.8224,39.8483,39.803,39.816,89700.0
2010-07-20 10:45:00,61.63,61.65,61.59,61.59,70000.0,39.8224,39.8353,39.7966,39.7966,70000.0
2010-07-20 10:50:00,61.59,61.63,61.55,61.58,147300.0,39.7966,39.8224,39.7707,39.7901,147300.0
2010-07-20 10:55:00,61.59,61.61,61.56,61.6,104000.0,39.7966,39.8095,39.7772,39.803,104000.0
2010-07-20 11:00:00,61.62,61.66,61.6,61.65,94900.0,39.816,39.8418,39.803,39.8353,94900.0
2010-07-20 11:05:00,61.64,61.65,61.57,61.62,105500.0,39.8289,39.8353,39.7836,39.816,105500.0
2010-07-20 11:10:00,61.62,61.67,61.61,61.64,100400.0,39.816,39.8483,39.8095,39.8289,100400.0
2010-07-20 11:15:00,61.65,61.67,61.61,61.65,105700.0,39.8353,39.8483,39.8095,39.8353,105700.0
2010-07-20 11:20:00,61.66,61.66,61.56,61.58,174600.0,39.8418,39.8418,39.7772,39.7901,174600.0
2010-07-20 11:25:00,61.58,61.59,61.54,61.57,115500.0,39.7901,39.7966,39.7643,39.7836,115500.0
2010-07-20 11:30:00,61.57,61.57,61.5,61.52,119200.0,39.7836,39.7836,39.7384,39.7513,119200.0
2010-07-20 11:35:00,61.52,61.52,61.46,61.47,57000.0,39.7513,39.7513,39.7126,39.719,57000.0
2010-07-20 11:40:00,61.46,61.51,61.46,61.48,72500.0,39.7126,39.7449,39.7126,39.7255,72500.0
2010-07-20 11:45:00,61.47,61.48,61.43,61.43,71000.0,39.719,39.7255,39.6932,39.6932,71000.0
2010-07-20 11:50:00,61.43,61.44,61.37,61.4,74000.0,39.6932,39.6996,39.6544,39.6738,74000.0
2010-07-20 11:55:00,61.39,61.44,61.38,61.4,51800.0,39.6673,39.6996,39.6609,39.6738,51800.0
2010-07-20 12:00:00,61.4,61.41,61.37,61.4,49000.0,39.6738,39.6803,39.6544,39.6738,49000.0
2010-07-20 12:05:00,61.39,61.44,61.38,61.38,91400.0,39.6673,39.6996,39.6609,39.6609,91400.0
2010-07-20 12:10:00,61.37,61.39,61.32,61.33,71300.0,39.6544,39.6673,39.6221,39.6286,71300.0
2010-07-20 12:15:00,61.33,61.35,61.3,61.34,93100.0,39.6286,39.6415,39.6092,39.635,93100.0
2010-07-20 12:20:00,61.34,61.34,61.22,61.24,109500.0,39.635,39.635,39.5575,39.5704,109500.0
2010-07-20 12:25:00,61.23,61.35,61.21,61.33,272900.0,39.564,39.6415,39.551,39.6286,272900.0
2010-07-20 12:30:00,61.32,61.36,61.3,61.36,84400.0,39.6221,39.648,39.6092,39.648,84400.0
2010-07-20 12:35:00,61.35,61.37,61.31,61.32,53100.0,39.6415,39.6544,39.6156,39.6221,53100.0
2010-07-20 12:40:00,61.31,61.36,61.3,61.36,39100.0,39.6156,39.648,39.6092,39.648,39100.0
2010-07-20 12:45:00,61.36,61.46,61.33,61.45,158600.0,39.648,39.7126,39.6286,39.7061,158600.0
2010-07-20 12:50:00,61.44,61.48,61.37,61.44,141200.0,39.6996,39.7255,39.6544,39.6996,141200.0
2010-07-20 12:55:00,61.44,61.53,61.44,61.51,36800.0,39.6996,39.7578,39.6996,39.7449,36800.0
2010-07-20 13:00:00,61.51,61.58,61.51,61.53,37000.0,39.7449,39.7901,39.7449,39.7578,37000.0
2010-07-20 13:05:00,61.54,61.6,61.53,61.57,34700.0,39.7643,39.803,39.7578,39.7836,34700.0
2010-07-20 13:10:00,61.58,61.6,61.57,61.59,34300.0,39.7901,39.803,39.7836,39.7966,34300.0
2010-07-20 13:15:00,61.59,61.65,61.57,61.62,175700.0,39.7966,39.8353,39.7836,39.816,175700.0
2010-07-20 13:20:00,61.62,61.69,61.61,61.61,110800.0,39.816,39.8612,39.8095,39.8095,110800.0
2010-07-20 13:25:00,61.6,61.61,61.57,61.59,60000.0,39.803,39.8095,39.7836,39.7966,60000.0
2010-07-20 13:30:00,61.59,61.64,61.58,61.63,48600.0,39.7966,39.8289,39.7901,39.8224,48600.0
2010-07-20 13:35:00,61.64,61.85,61.64,61.82,213200.0,39.8289,39.9646,39.8289,39.9452,213200.0
2010-07-20 13:40:00,61.82,61.91,61.8,61.9,132000.0,39.9452,40.0033,39.9323,39.9969,132000.0
2010-07-20 13:45:00,61.89,61.93,61.86,61.87,83500.0,39.9904,40.0163,39.971,39.9775,83500.0
2010-07-20 13:50:00,61.87,61.97,61.85,61.94,230500.0,39.9775,40.0421,39.9646,40.0227,230500.0
2010-07-20 13:55:00,61.95,62.07,61.94,62.04,145800.0,40.0292,40.1067,40.0227,40.0873,145800.0
2010-07-20 14:00:00,62.03,62.08,62.02,62.04,104300.0,40.0809,40.1132,40.0744,40.0873,104300.0
2010-07-20 14:05:00,62.04,62.06,62.0,62.03,80000.0,40.0873,40.1003,40.0615,40.0809,80000.0
2010-07-20 14:10:00,62.03,62.09,62.01,62.02,158000.0,40.0809,40.1196,40.068,40.0744,158000.0
2010-07-20 14:15:00,62.02,62.02,61.95,61.96,91300.0,40.0744,40.0744,40.0292,40.0356,91300.0
2010-07-20 14:20:00,61.96,61.98,61.9,61.93,79900.0,40.0356,40.0486,39.9969,40.0163,79900.0
2010-07-20 14:25:00,61.92,61.96,61.91,61.93,74700.0,40.0098,40.0356,40.0033,40.0163,74700.0
2010-07-20 14:30:00,61.94,61.99,61.93,61.97,62900.0,40.0227,40.055,40.0163,40.0421,62900.0
2010-07-20 14:35:00,61.96,61.99,61.94,61.95,87900.0,40.0356,40.055,40.0227,40.0292,87900.0
2010-07-20 14:40:00,61.96,61.96,61.86,61.86,190800.0,40.0356,40.0356,39.971,39.971,190800.0
2010-07-20 14:45:00,61.86,61.89,61.83,61.88,136400.0,39.971,39.9904,39.9516,39.984,136400.0
2010-07-20 14:50:00,61.88,61.89,61.85,61.85,106600.0,39.984,39.9904,39.9646,39.9646,106600.0
2010-07-20 14:55:00,61.85,61.87,61.79,61.8,93800.0,39.9646,39.9775,39.9258,39.9323,93800.0
2010-07-20 15:00:00,61.8,61.84,61.73,61.84,173200.0,39.9323,39.9581,39.887,39.9581,173200.0
2010-07-20 15:05:00,61.83,61.85,61.8,61.82,104700.0,39.9516,39.9646,39.9323,39.9452,104700.0
2010-07-20 15:10:00,61.83,61.89,61.79,61.89,128900.0,39.9516,39.9904,39.9258,39.9904,128900.0
2010-07-20 15:15:00,61.89,61.91,61.86,61.86,87900.0,39.9904,40.0033,39.971,39.971,87900.0
2010-07-20 15:20:00,61.86,61.89,61.83,61.86,300900.0,39.971,39.9904,39.9516,39.971,300900.0
2010-07-20 15:25:00,61.86,61.92,61.81,61.87,270500.0,39.971,40.0098,39.9387,39.9775,270500.0
2010-07-20 15:30:00,61.88,62.05,61.87,62.01,228900.0,39.984,40.0938,39.9775,40.068,228900.0
2010-07-20 15:35:00,62.01,62.05,62.0,62.0,168400.0,40.068,40.0938,40.0615,40.0615,168400.0
2010-07-20 15:40:00,62.0,62.03,61.95,62.01,221700.0,40.0615,40.0809,40.0292,40.068,221700.0
2010-07-20 15:45:00,62.02,62.06,61.99,62.05,288600.0,40.0744,40.1003,40.055,40.0938,288600.0
2010-07-20 15:50:00,62.05,62.09,62.0,62.04,242300.0,40.0938,40.1196,40.0615,40.0873,242300.0
2010-07-20 15:55:00,62.04,62.12,62.04,62.09,524500.0,40.0873,40.139,40.0873,40.1196,524500.0
2010-07-21 09:30:00,61.72,61.82,61.42,61.69,514400.0,40.195,40.2601,39.9996,40.1755,514400.0
2010-07-21 09:35:00,61.69,61.76,61.52,61.55,178100.0,40.1755,40.221,40.0647,40.0843,178100.0
2010-07-21 09:40:00,61.55,61.61,61.42,61.53,251300.0,40.0843,40.1234,39.9996,40.0713,251300.0
2010-07-21 09:45:00,61.53,61.65,61.5,61.63,204700.0,40.0713,40.1494,40.0517,40.1364,204700.0
2010-07-21 09:50:00,61.62,61.64,61.56,61.59,147900.0,40.1299,40.1429,40.0908,40.1103,147900.0
2010-07-21 09:55:00,61.59,61.64,61.55,61.56,131200.0,40.1103,40.1429,40.0843,40.0908,131200.0
2010-07-21 10:00:00,61.56,61.62,61.55,61.59,189300.0,40.0908,40.1299,40.0843,40.1103,189300.0
2010-07-21 10:05:00,61.59,61.59,61.45,61.46,364600.0,40.1103,40.1103,40.0192,40.0257,364600.0
2010-07-21 10:10:00,61.46,61.47,61.39,61.43,292600.0,40.0257,40.0322,39.9801,40.0061,292600.0
2010-07-21 10:15:00,61.44,61.52,61.43,61.47,291600.0,40.0126,40.0647,40.0061,40.0322,291600.0
2010-07-21 10:20:00,61.48,61.5,61.43,61.47,148400.0,40.0387,40.0517,40.0061,40.0322,148400.0
2010-07-21 10:25:00,61.47,61.62,61.45,61.6,171200.0,40.0322,40.1299,40.0192,40.1168,171200.0
2010-07-21 10:30:00,61.6,61.64,61.58,61.63,194200.0,40.1168,40.1429,40.1038,40.1364,194200.0
2010-07-21 10:35:00,61.63,61.7,61.61,61.62,78200.0,40.1364,40.182,40.1234,40.1299,78200.0
2010-07-21 10:40:00,61.62,61.71,61.62,61.7,74800.0,40.1299,40.1885,40.1299,40.182,74800.0
2010-07-21 10:45:00,61.7,61.71,61.64,61.7,179700.0,40.182,40.1885,40.1429,40.182,179700.0
2010-07-21 10:50:00,61.7,61.74,61.66,61.69,105200.0,40.182,40.208,40.1559,40.1755,105200.0
2010-07-21 10:55:00,61.68,61.7,61.62,61.7,102400.0,40.1689,40.182,40.1299,40.182,102400.0
2010-07-21 11:00:00,61.69,61.75,61.66,61.72,76600.0,40.1755,40.2145,40.1559,40.195,76600.0
2010-07-21 11:05:00,61.72,61.78,61.68,61.72,87900.0,40.195,40.2341,40.1689,40.195,87900.0
2010-07-21 11:10:00,61.73,61.78,61.69,61.75,98600.0,40.2015,40.2341,40.1755,40.2145,98600.0
2010-07-21 11:15:00,61.75,61.75,61.69,61.71,83200.0,40.2145,40.2145,40.1755,40.1885,83200.0
2010-07-21 11:20:00,61.71,61.79,61.7,61.76,101000.0,40.1885,40.2406,40.182,40.221,101000.0
2010-07-21 11:25:00,61.75,61.75,61.69,61.72,115000.0,40.2145,40.2145,40.1755,40.195,115000.0
2010-07-21 11:30:00,61.71,61.74,61.68,61.71,54600.0,40.1885,40.208,40.1689,40.1885,54600.0
2010-07-21 11:35:00,61.7,61.75,61.67,61.68,141800.0,40.182,40.2145,40.1624,40.1689,141800.0
2010-07-21 11:40:00,61.68,61.7,61.63,61.63,74000.0,40.1689,40.182,40.1364,40.1364,74000.0
2010-07-21 11:45:00,61.63,61.66,61.59,61.61,68200.0,40.1364,40.1559,40.1103,40.1234,68200.0
2010-07-21 11:50:00,61.61,61.63,61.57,61.58,57300.0,40.1234,40.1364,40.0973,40.1038,57300.0
2010-07-21 11:55:00,61.57,61.62,61.56,61.6,39300.0,40.0973,40.1299,40.0908,40.1168,39300.0
2010-07-21 12:00:00,61.59,61.63,61.57,61.57,60300.0,40.1103,40.1364,40.0973,40.0973,60300.0
2010-07-21 12:05:00,61.58,61.61,61.57,61.6,47500.0,40.1038,40.1234,40.0973,40.1168,47500.0
2010-07-21 12:10:00,61.6,61.65,61.58,61.62,61600.0,40.1168,40.1494,40.1038,40.1299,61600.0
2010-07-21 12:15:00,61.61,61.63,61.58,61.6,60000.0,40.1234,40.1364,40.1038,40.1168,60000.0
2010-07-21 12:20:00,61.59,61.65,61.58,61.63,52100.0,40.1103,40.1494,40.1038,40.1364,52100.0
2010-07-21 12:25:00,61.62,61.7,61.61,61.7,51700.0,40.1299,40.182,40.1234,40.182,51700.0
2010-07-21 12:30:00,61.69,61.71,61.67,61.71,60100.0,40.1755,40.1885,40.1624,40.1885,60100.0
2010-07-21 12:35:00,61.7,61.72,61.67,61.7,64000.0,40.182,40.195,40.1624,40.182,64000.0
2010-07-21 12:40:00,61.71,61.74,61.68,61.7,54800.0,40.1885,40.208,40.1689,40.182,54800.0
2010-07-21 12:45:00,61.69,61.76,61.68,61.73,76200.0,40.1755,40.221,40.1689,40.2015,76200.0
2010-07-21 12:50:00,61.73,61.73,61.63,61.63,77200.0,40.2015,40.2015,40.1364,40.1364,77200.0
2010-07-21 12:55:00,61.63,61.68,61.61,61.65,64300.0,40.1364,40.1689,40.1234,40.1494,64300.0
2010-07-21 13:00:00,61.65,61.67,61.58,61.61,51300.0,40.1494,40.1624,40.1038,40.1234,51300.0
2010-07-21 13:05:00,61.6,61.61,61.56,61.59,46500.0,40.1168,40.1234,40.0908,40.1103,46500.0
2010-07-21 13:10:00,61.59,61.61,61.55,61.61,54300.0,40.1103,40.1234,40.0843,40.1234,54300.0
2010-07-21 13:15:00,61.61,61.62,61.55,61.57,58600.0,40.1234,40.1299,40.0843,40.0973,58600.0
2010-07-21 13:20:00,61.57,61.59,61.52,61.54,42400.0,40.0973,40.1103,40.0647,40.0778,42400.0
2010-07-21 13:25:00,61.53,61.54,61.5,61.53,33100.0,40.0713,40.0778,40.0517,40.0713,33100.0
2010-07-21 13:30:00,61.54,61.58,61.51,61.53,75800.0,40.0778,40.1038,40.0582,40.0713,75800.0
2010-07-21 13:35:00,61.53,61.55,61.5,61.51,53000.0,40.0713,40.0843,40.0517,40.0582,53000.0
2010-07-21 13:40:00,61.51,61.52,61.46,61.46,52000.0,40.0582,40.0647,40.0257,40.0257,52000.0
2010-07-21 13:45:00,61.46,61.49,61.41,61.45,56900.0,40.0257,40.0452,39.9931,40.0192,56900.0
2010-07-21 13:50:00,61.45,61.5,61.43,61.48,47500.0,40.0192,40.0517,40.0061,40.0387,47500.0
2010-07-21 13:55:00,61.47,61.51,61.44,61.45,71400.0,40.0322,40.0582,40.0126,40.0192,71400.0
2010-07-21 14:00:00,61.44,61.49,61.3,61.39,210000.0,40.0126,40.0452,39.9215,39.9801,210000.0
2010-07-21 14:05:00,61.39,61.4,61.31,61.31,156100.0,39.9801,39.9866,39.928,39.928,156100.0
2010-07-21 14:10:00,61.31,61.31,61.03,61.13,209700.0,39.928,39.928,39.7456,39.8108,209700.0
2010-07-21 14:15:00,61.12,61.14,61.06,61.08,299100.0,39.8042,39.8173,39.7652,39.7782,299100.0
2010-07-21 14:20:00,61.07,61.09,61.03,61.06,336500.0,39.7717,39.7847,39.7456,39.7652,336500.0
2010-07-21 14:25:00,61.06,61.11,61.02,61.06,246000.0,39.7652,39.7977,39.7391,39.7652,246000.0
2010-07-21 14:30:00,61.05,61.08,60.97,61.0,352100.0,39.7587,39.7782,39.7066,39.7261,352100.0
2010-07-21 14:35:00,61.0,61.04,60.94,60.97,253400.0,39.7261,39.7521,39.687,39.7066,253400.0
2010-07-21 14:40:00,60.98,61.04,60.96,60.99,125600.0,39.7131,39.7521,39.7,39.7196,125600.0
2010-07-21 14:45:00,60.99,61.04,60.96,61.01,150100.0,39.7196,39.7521,39.7,39.7326,150100.0
2010-07-21 14:50:00,61.0,61.04,60.86,60.88,299500.0,39.7261,39.7521,39.6349,39.6479,299500.0
2010-07-21 14:55:00,60.88,60.95,60.87,60.94,229100.0,39.6479,39.6935,39.6414,39.687,229100.0
2010-07-21 15:00:00,60.95,61.01,60.94,61.0,226500.0,39.6935,39.7326,39.687,39.7261,226500.0
2010-07-21 15:05:00,61.0,61.05,60.96,61.02,147700.0,39.7261,39.7587,39.7,39.7391,147700.0
2010-07-21 15:10:00,61.02,61.11,60.96,61.1,220600.0,39.7391,39.7977,39.7,39.7912,220600.0
2010-07-21 15:15:00,61.1,61.13,61.02,61.05,237900.0,39.7912,39.8108,39.7391,39.7587,237900.0
2010-07-21 15:20:00,61.05,61.11,61.04,61.09,276600.0,39.7587,39.7977,39.7521,39.7847,276600.0
2010-07-21 15:25:00,61.09,61.13,61.04,61.08,257200.0,39.7847,39.8108,39.7521,39.7782,257200.0
2010-07-21 15:30:00,61.09,61.14,61.07,61.12,244700.0,39.7847,39.8173,39.7717,39.8042,244700.0
2010-07-21 15:35:00,61.12,61.15,61.07,61.11,242900.0,39.8042,39.8238,39.7717,39.7977,242900.0
2010-07-21 15:40:00,61.12,61.17,61.09,61.17,353500.0,39.8042,39.8368,39.7847,39.8368,353500.0
2010-07-21 15:45:00,61.17,61.21,61.09,61.1,624400.0,39.8368,39.8629,39.7847,39.7912,624400.0
2010-07-21 15:50:00,61.1,61.16,61.08,61.1,754700.0,39.7912,39.8303,39.7782,39.7912,754700.0
2010-07-21 15:55:00,61.1,61.12,60.99,61.11,866700.0,39.7912,39.8042,39.7196,39.7977,866700.0
2010-07-22 09:30:00,61.06,61.39,61.01,61.3,367300.0,39.7652,39.9801,39.7326,39.9215,367300.0
2010-07-22 09:35:00,61.31,61.4,61.26,61.29,286200.0,39.928,39.9866,39.8954,39.915,286200.0
2010-07-22 09:40:00,61.3,61.39,61.27,61.35,270200.0,39.9215,39.9801,39.9019,39.954,270200.0
2010-07-22 09:45:00,61.35,61.45,61.32,61.39,229100.0,39.954,40.0192,39.9345,39.9801,229100.0
2010-07-22 09:50:00,61.39,61.41,61.35,61.4,316000.0,39.9801,39.9931,39.954,39.9866,316000.0
2010-07-22 09:55:00,61.4,61.48,61.37,61.44,287600.0,39.9866,40.0387,39.9671,40.0126,287600.0
2010-07-22 10:00:00,61.46,61.6,61.45,61.6,627000.0,40.0257,40.1168,40.0192,40.1168,627000.0
2010-07-22 10:05:00,61.6,61.76,61.6,61.72,268800.0,40.1168,40.221,40.1168,40.195,268800.0
2010-07-22 10:10:00,61.73,61.75,61.67,61.72,160000.0,40.2015,40.2145,40.1624,40.195,160000.0
2010-07-22 10:15:00,61.73,61.73,61.6,61.6,176100.0,40.2015,40.2015,40.1168,40.1168,176100.0
2010-07-22 10:20:00,61.62,61.68,61.55,61.56,164100.0,40.1299,40.1689,40.0843,40.0908,164100.0
2010-07-22 10:25:00,61.56,61.61,61.55,61.58,199600.0,40.0908,40.1234,40.0843,40.1038,199600.0
2010-07-22 10:30:00,61.59,61.61,61.54,61.55,252400.0,40.1103,40.1234,40.0778,40.0843,252400.0
2010-07-22 10:35:00,61.55,61.6,61.46,61.55,277000.0,40.0843,40.1168,40.0257,40.0843,277000.0
2010-07-22 10:40:00,61.55,61.61,61.53,61.59,198900.0,40.0843,40.1234,40.0713,40.1103,198900.0
2010-07-22 10:45:00,61.59,61.61,61.59,61.6,92500.0,40.1103,40.1234,40.1103,40.1168,92500.0
2010-07-22 10:50:00,61.6,61.62,61.59,61.6,164200.0,40.1168,40.1299,40.1103,40.1168,164200.0
2010-07-22 10:55:00,61.59,61.61,61.55,61.58,196200.0,40.1103,40.1234,40.0843,40.1038,196200.0
2010-07-22 11:00:00,61.58,61.6,61.52,61.54,71600.0,40.1038,40.1168,40.0647,40.0778,71600.0
2010-07-22 11:05:00,61.56,61.6,61.53,61.58,73300.0,40.0908,40.1168,40.0713,40.1038,73300.0
2010-07-22 11:10:00,61.58,61.65,61.57,61.64,120500.0,40.1038,40.1494,40.0973,40.1429,120500.0
2010-07-22 11:15:00,61.64,61.69,61.58,61.65,112300.0,40.1429,40.1755,40.1038,40.1494,112300.0
2010-07-22 11:20:00,61.64,61.67,61.61,61.61,87400.0,40.1429,40.1624,40.1234,40.1234,87400.0
2010-07-22 11:25:00,61.61,61.71,61.6,61.68,156000.0,40.1234,40.1885,40.1168,40.1689,156000.0
2010-07-22 11:30:00,61.69,61.73,61.68,61.72,149600.0,40.1755,40.2015,40.1689,40.195,149600.0
2010-07-22 11:35:00,61.72,61.74,61.68,61.69,166600.0,40.195,40.208,40.1689,40.1755,166600.0
2010-07-22 11:40:00,61.69,61.72,61.68,61.68,134700.0,40.1755,40.195,40.1689,40.1689,134700.0
2010-07-22 11:45:00,61.67,61.74,61.67,61.73,99600.0,40.1624,40.208,40.1624,40.2015,99600.0
2010-07-22 11:50:00,61.74,61.77,61.72,61.76,103200.0,40.208,40.2276,40.195,40.221,103200.0
2010-07-22 11:55:00,61.76,61.82,61.75,61.81,92500.0,40.221,40.2601,40.2145,40.2536,92500.0
2010-07-22 12:00:00,61.81,61.89,61.8,61.87,117100.0,40.2536,40.3057,40.2471,40.2927,117100.0
2010-07-22 12:05:00,61.87,61.92,61.85,61.9,76100.0,40.2927,40.3252,40.2797,40.3122,76100.0
2010-07-22 12:10:00,61.9,61.91,61.83,61.85,153400.0,40.3122,40.3187,40.2666,40.2797,153400.0
2010-07-22 12:15:00,61.85,61.86,61.81,61.83,96000.0,40.2797,40.2862,40.2536,40.2666,96000.0
2010-07-22 12:20:00,61.83,61.91,61.81,61.85,139600.0,40.2666,40.3187,40.2536,40.2797,139600.0
2010-07-22 12:25:00,61.85,61.87,61.8,61.8,132200.0,40.2797,40.2927,40.2471,40.2471,132200.0
2010-07-22 12:30:00,61.8,61.8,61.71,61.72,105400.0,40.2471,40.2471,40.1885,40.195,105400.0
2010-07-22 12:35:00,61.72,61.75,61.71,61.74,52400.0,40.195,40.2145,40.1885,40.208,52400.0
2010-07-22 12:40:00,61.74,61.74,61.66,61.66,61400.0,40.208,40.208,40.1559,40.1559,61400.0
2010-07-22 12:45:00,61.65,61.71,61.65,61.69,50900.0,40.1494,40.1885,40.1494,40.1755,50900.0
2010-07-22 12:50:00,61.7,61.72,61.65,61.69,64700.0,40.182,40.195,40.1494,40.1755,64700.0
2010-07-22 12:55:00,61.71,61.72,61.65,61.65,42100.0,40.1885,40.195,40.1494,40.1494,42100.0
2010-07-22 13:00:00,61.65,61.69,61.63,61.66,41200.0,40.1494,40.1755,40.1364,40.1559,41200.0
2010-07-22 13:05:00,61.67,61.68,61.63,61.63,27900.0,40.1624,40.1689,40.1364,40.1364,27900.0
2010-07-22 13:10:00,61.64,61.66,61.61,61.64,83000.0,40.1429,40.1559,40.1234,40.1429,83000.0
2010-07-22 13:15:00,61.63,61.7,61.62,61.68,59700.0,40.1364,40.182,40.1299,40.1689,59700.0
2010-07-22 13:20:00,61.68,61.68,61.66,61.67,41400.0,40.1689,40.1689,40.1559,40.1624,41400.0
2010-07-22 13:25:00,61.67,61.68,61.62,61.63,39000.0,40.1624,40.1689,40.1299,40.1364,39000.0
2010-07-22 13:30:00,61.63,61.68,61.63,61.64,54700.0,40.1364,40.1689,40.1364,40.1429,54700.0
2010-07-22 13:35:00,61.64,61.66,61.59,61.59,39100.0,40.1429,40.1559,40.1103,40.1103,39100.0
2010-07-22 13:40:00,61.59,61.6,61.5,61.5,109700.0,40.1103,40.1168,40.0517,40.0517,109700.0
2010-07-22 13:45:00,61.5,61.51,61.45,61.48,85800.0,40.0517,40.0582,40.0192,40.0387,85800.0
2010-07-22 13:50:00,61.49,61.52,61.42,61.44,79500.0,40.0452,40.0647,39.9996,40.0126,79500.0
2010-07-22 13:55:00,61.43,61.47,61.43,61.45,34800.0,40.0061,40.0322,40.0061,40.0192,34800.0
2010-07-22 14:00:00,61.46,61.51,61.44,61.5,80700.0,40.0257,40.0582,40.0126,40.0517,80700.0
2010-07-22 14:05:00,61.5,61.56,61.5,61.56,94900.0,40.0517,40.0908,40.0517,40.0908,94900.0
2010-07-22 14:10:00,61.55,61.6,61.5,61.57,109800.0,40.0843,40.1168,40.0517,40.0973,109800.0
2010-07-22 14:15:00,61.57,61.59,61.48,61.5,135500.0,40.0973,40.1103,40.0387,40.0517,135500.0
2010-07-22 14:20:00,61.5,61.51,61.47,61.48,37600.0,40.0517,40.0582,40.0322,40.0387,37600.0
2010-07-22 14:25:00,61.48,61.65,61.48,61.63,130600.0,40.0387,40.1494,40.0387,40.1364,130600.0
2010-07-22 14:30:00,61.63,61.63,61.54,61.56,81500.0,40.1364,40.1364,40.0778,40.0908,81500.0
2010-07-22 14:35:00,61.56,61.6,61.53,61.54,70600.0,40.0908,40.1168,40.0713,40.0778,70600.0
2010-07-22 14:40:00,61.54,61.56,61.5,61.54,59600.0,40.0778,40.0908,40.0517,40.0778,59600.0
2010-07-22 14:45:00,61.53,61.55,61.49,61.49,154200.0,40.0713,40.0843,40.0452,40.0452,154200.0
2010-07-22 14:50:00,61.5,61.5,61.44,61.49,137100.0,40.0517,40.0517,40.0126,40.0452,137100.0
2010-07-22 14:55:00,61.48,61.5,61.44,61.5,171000.0,40.0387,40.0517,40.0126,40.0517,171000.0
2010-07-22 15:00:00,61.5,61.5,61.42,61.43,191800.0,40.0517,40.0517,39.9996,40.0061,191800.0
2010-07-22 15:05:00,61.44,61.44,61.34,61.43,172600.0,40.0126,40.0126,39.9475,40.0061,172600.0
2010-07-22 15:10:00,61.43,61.43,61.37,61.38,127700.0,40.0061,40.0061,39.9671,39.9736,127700.0
2010-07-22 15:15:00,61.38,61.46,61.37,61.41,293400.0,39.9736,40.0257,39.9671,39.9931,293400.0
2010-07-22 15:20:00,61.41,61.45,61.37,61.37,107600.0,39.9931,40.0192,39.9671,39.9671,107600.0
2010-07-22 15:25:00,61.37,61.4,61.35,61.37,107200.0,39.9671,39.9866,39.954,39.9671,107200.0
2010-07-22 15:30:00,61.37,61.4,61.31,61.31,213800.0,39.9671,39.9866,39.928,39.928,213800.0
2010-07-22 15:35:00,61.31,61.31,61.11,61.17,440100.0,39.928,39.928,39.7977,39.8368,440100.0
2010-07-22 15:40:00,61.17,61.21,61.12,61.2,216900.0,39.8368,39.8629,39.8042,39.8563,216900.0
2010-07-22 15:45:00,61.2,61.3,61.19,61.25,318600.0,39.8563,39.9215,39.8498,39.8889,318600.0
2010-07-22 15:50:00,61.25,61.28,61.18,61.25,244600.0,39.8889,39.9084,39.8433,39.8889,244600.0
2010-07-22 15:55:00,61.24,61.41,61.24,61.35,536400.0,39.8824,39.9931,39.8824,39.954,536400.0
2010-07-23 09:30:00,61.4,61.45,61.21,61.27,179000.0,39.9866,40.0192,39.8629,39.9019,179000.0
2010-07-23 09:35:00,61.26,61.5,61.22,61.46,98400.0,39.8954,40.0517,39.8694,40.0257,98400.0
2010-07-23 09:40:00,61.47,61.57,61.46,61.55,146800.0,40.0322,40.0973,40.0257,40.0843,146800.0
2010-07-23 09:45:00,61.55,61.55,61.49,61.54,80700.0,40.0843,40.0843,40.0452,40.0778,80700.0
2010-07-23 09:50:00,61.54,61.55,61.46,61.52,98100.0,40.0778,40.0843,40.0257,40.0647,98100.0
2010-07-23 09:55:00,61.52,61.55,61.45,61.47,77400.0,40.0647,40.0843,40.0192,40.0322,77400.0
2010-07-23 10:00:00,61.47,61.51,61.42,61.5,109700.0,40.0322,40.0582,39.9996,40.0517,109700.0
2010-07-23 10:05:00,61.5,61.53,61.44,61.48,103200.0,40.0517,40.0713,40.0126,40.0387,103200.0
2010-07-23 10:10:00,61.47,61.5,61.44,61.5,128100.0,40.0322,40.0517,40.0126,40.0517,128100.0
2010-07-23 10:15:00,61.49,61.55,61.47,61.52,69700.0,40.0452,40.0843,40.0322,40.0647,69700.0
2010-07-23 10:20:00,61.52,61.53,61.45,61.5,99400.0,40.0647,40.0713,40.0192,40.0517,99400.0
2010-07-23 10:25:00,61.5,61.56,61.47,61.55,123600.0,40.0517,40.0908,40.0322,40.0843,123600.0
2010-07-23 10:30:00,61.54,61.58,61.52,61.54,124500.0,40.0778,40.1038,40.0647,40.0778,124500.0
2010-07-23 10:35:00,61.54,61.56,61.52,61.56,49000.0,40.0778,40.0908,40.0647,40.0908,49000.0
2010-07-23 10:40:00,61.56,61.56,61.5,61.54,108900.0,40.0908,40.0908,40.0517,40.0778,108900.0
2010-07-23 10:45:00,61.54,61.58,61.53,61.53,80800.0,40.0778,40.1038,40.0713,40.0713,80800.0
2010-07-23 10:50:00,61.54,61.55,61.41,61.41,107600.0,40.0778,40.0843,39.9931,39.9931,107600.0
2010-07-23 10:55:00,61.42,61.46,61.38,61.42,60200.0,39.9996,40.0257,39.9736,39.9996,60200.0
2010-07-23 11:00:00,61.42,61.48,61.41,61.48,75300.0,39.9996,40.0387,39.9931,40.0387,75300.0
2010-07-23 11:05:00,61.48,61.55,61.47,61.55,69400.0,40.0387,40.0843,40.0322,40.0843,69400.0
2010-07-23 11:10:00,61.55,61.6,61.54,61.56,58000.0,40.0843,40.1168,40.0778,40.0908,58000.0
2010-07-23 11:15:00,61.56,61.61,61.56,61.61,44300.0,40.0908,40.1234,40.0908,40.1234,44300.0
2010-07-23 11:20:00,61.61,61.65,61.61,61.62,47900.0,40.1234,40.1494,40.1234,40.1299,47900.0
2010-07-23 11:25:00,61.63,61.66,61.63,61.64,99800.0,40.1364,40.1559,40.1364,40.1429,99800.0
2010-07-23 11:30:00,61.64,61.74,61.64,61.72,126100.0,40.1429,40.208,40.1429,40.195,126100.0
2010-07-23 11:35:00,61.71,61.73,61.69,61.7,57600.0,40.1885,40.2015,40.1755,40.182,57600.0
2010-07-23 11:40:00,61.71,61.72,61.6,61.65,57500.0,40.1885,40.195,40.1168,40.1494,57500.0
2010-07-23 11:45:00,61.65,61.68,61.59,61.68,59200.0,40.1494,40.1689,40.1103,40.1689,59200.0
2010-07-23 11:50:00,61.68,61.72,61.66,61.7,76700.0,40.1689,40.195,40.1559,40.182,76700.0
2010-07-23 11:55:00,61.69,61.74,61.65,61.7,97200.0,40.1755,40.208,40.1494,40.182,97200.0
2010-07-23 12:00:00,61.7,61.82,61.5,61.52,230300.0,40.182,40.2601,40.0517,40.0647,230300.0
2010-07-23 12:05:00,61.53,61.62,61.53,61.58,103900.0,40.0713,40.1299,40.0713,40.1038,103900.0
2010-07-23 12:10:00,61.58,61.61,61.5,61.6,186700.0,40.1038,40.1234,40.0517,40.1168,186700.0
2010-07-23 12:15:00,61.59,61.66,61.53,61.63,91700.0,40.1103,40.1559,40.0713,40.1364,91700.0
2010-07-23 12:20:00,61.63,61.64,61.54,61.59,75300.0,40.1364,40.1429,40.0778,40.1103,75300.0
2010-07-23 12:25:00,61.58,61.61,61.55,61.56,53000.0,40.1038,40.1234,40.0843,40.0908,53000.0
2010-07-23 12:30:00,61.56,61.58,61.5,61.58,75100.0,40.0908,40.1038,40.0517,40.1038,75100.0
2010-07-23 12:35:00,61.57,61.58,61.48,61.53,44300.0,40.0973,40.1038,40.0387,40.0713,44300.0
2010-07-23 12:40:00,61.51,61.55,61.42,61.44,105700.0,40.0582,40.0843,39.9996,40.0126,105700.0
2010-07-23 12:45:00,61.44,61.46,61.4,61.43,66600.0,40.0126,40.0257,39.9866,40.0061,66600.0
2010-07-23 12:50:00,61.43,61.48,61.39,61.44,53000.0,40.0061,40.0387,39.9801,40.0126,53000.0
2010-07-23 12:55:00,61.44,61.5,61.43,61.5,32600.0,40.0126,40.0517,40.0061,40.0517,32600.0
2010-07-23 13:00:00,61.5,61.54,61.47,61.54,42900.0,40.0517,40.0778,40.0322,40.0778,42900.0
2010-07-23 13:05:00,61.53,61.54,61.47,61.47,54100.0,40.0713,40.0778,40.0322,40.0322,54100.0
2010-07-23 13:10:00,61.47,61.52,61.45,61.48,77400.0,40.0322,40.0647,40.0192,40.0387,77400.0
2010-07-23 13:15:00,61.48,61.62,61.48,61.57,56700.0,40.0387,40.1299,40.0387,40.0973,56700.0
2010-07-23 13:20:00,61.57,61.65,61.56,61.64,82600.0,40.0973,40.1494,40.0908,40.1429,82600.0
2010-07-23 13:25:00,61.64,61.76,61.63,61.72,148100.0,40.1429,40.221,40.1364,40.195,148100.0
2010-07-23 13:30:00,61.73,61.79,61.66,61.73,134900.0,40.2015,40.2406,40.1559,40.2015,134900.0
2010-07-23 13:35:00,61.73,61.75,61.7,61.74,71500.0,40.2015,40.2145,40.182,40.208,71500.0
2010-07-23 13:40:00,61.74,61.79,61.73,61.73,79900.0,40.208,40.2406,40.2015,40.2015,79900.0
2010-07-23 13:45:00,61.73,61.79,61.72,61.72,73100.0,40.2015,40.2406,40.195,40.195,73100.0
2010-07-23 13:50:00,61.72,61.76,61.67,61.7,83800.0,40.195,40.221,40.1624,40.182,83800.0
2010-07-23 13:55:00,61.71,61.77,61.69,61.74,48700.0,40.1885,40.2276,40.1755,40.208,48700.0
2010-07-23 14:00:00,61.74,61.91,61.73,61.9,141100.0,40.208,40.3187,40.2015,40.3122,141100.0
2010-07-23 14:05:00,61.89,61.93,61.84,61.85,119000.0,40.3057,40.3318,40.2731,40.2797,119000.0
2010-07-23 14:10:00,61.85,61.86,61.81,61.83,50900.0,40.2797,40.2862,40.2536,40.2666,50900.0
2010-07-23 14:15:00,61.83,61.86,61.82,61.85,50600.0,40.2666,40.2862,40.2601,40.2797,50600.0
2010-07-23 14:20:00,61.84,61.86,61.8,61.83,149700.0,40.2731,40.2862,40.2471,40.2666,149700.0
2010-07-23 14:25:00,61.84,61.86,61.8,61.86,20200.0,40.2731,40.2862,40.2471,40.2862,20200.0
2010-07-23 14:30:00,61.86,61.91,61.82,61.89,158800.0,40.2862,40.3187,40.2601,40.3057,158800.0
2010-07-23 14:35:00,61.9,61.9,61.81,61.85,67700.0,40.3122,40.3122,40.2536,40.2797,67700.0
2010-07-23 14:40:00,61.84,61.89,61.83,61.88,53700.0,40.2731,40.3057,40.2666,40.2992,53700.0
2010-07-23 14:45:00,61.89,61.9,61.84,61.9,50600.0,40.3057,40.3122,40.2731,40.3122,50600.0
2010-07-23 14:50:00,61.9,61.93,61.87,61.92,57400.0,40.3122,40.3318,40.2927,40.3252,57400.0
2010-07-23 14:55:00,61.92,61.96,61.89,61.9,103800.0,40.3252,40.3513,40.3057,40.3122,103800.0
2010-07-23 15:00:00,61.91,61.91,61.84,61.85,48100.0,40.3187,40.3187,40.2731,40.2797,48100.0
2010-07-23 15:05:00,61.86,61.9,61.82,61.89,47600.0,40.2862,40.3122,40.2601,40.3057,47600.0
2010-07-23 15:10:00,61.89,61.9,61.79,61.81,63200.0,40.3057,40.3122,40.2406,40.2536,63200.0
2010-07-23 15:15:00,61.81,61.84,61.75,61.83,96300.0,40.2536,40.2731,40.2145,40.2666,96300.0
2010-07-23 15:20:00,61.82,61.87,61.8,61.85,87500.0,40.2601,40.2927,40.2471,40.2797,87500.0
2010-07-23 15:25:00,61.86,61.89,61.79,61.84,128900.0,40.2862,40.3057,40.2406,40.2731,128900.0
2010-07-23 15:30:00,61.83,61.9,61.8,61.87,96500.0,40.2666,40.3122,40.2471,40.2927,96500.0
2010-07-23 15:35:00,61.87,61.89,61.71,61.73,178900.0,40.2927,40.3057,40.1885,40.2015,178900.0
2010-07-23 15:40:00,61.73,61.73,61.62,61.66,192800.0,40.2015,40.2015,40.1299,40.1559,192800.0
2010-07-23 15:45:00,61.67,61.76,61.67,61.69,208200.0,40.1624,40.221,40.1624,40.1755,208200.0
2010-07-23 15:50:00,61.69,61.77,61.68,61.77,198000.0,40.1755,40.2276,40.1689,40.2276,198000.0
2010-07-23 15:55:00,61.77,61.93,61.76,61.93,455300.0,40.2276,40.3318,40.221,40.3318,455300.0
2010-07-26 09:30:00,61.66,62.0,61.66,61.96,135500.0,40.1559,40.3773,40.1559,40.3513,135500.0
2010-07-26 09:35:00,61.96,62.06,61.89,61.96,158400.0,40.3513,40.4164,40.3057,40.3513,158400.0
2010-07-26 09:40:00,61.96,62.1,61.88,62.08,72700.0,40.3513,40.4425,40.2992,40.4294,72700.0
2010-07-26 09:45:00,62.09,62.15,62.08,62.09,77100.0,40.436,40.475,40.4294,40.436,77100.0
2010-07-26 09:50:00,62.1,62.1,61.94,61.96,99000.0,40.4425,40.4425,40.3383,40.3513,99000.0
2010-07-26 09:55:00,61.96,62.04,61.88,61.99,117300.0,40.3513,40.4034,40.2992,40.3708,117300.0
2010-07-26 10:00:00,61.98,62.16,61.97,62.15,313600.0,40.3643,40.4815,40.3578,40.475,313600.0
2010-07-26 10:05:00,62.16,62.22,62.14,62.14,187700.0,40.4815,40.5206,40.4685,40.4685,187700.0
2010-07-26 10:10:00,62.15,62.17,62.1,62.17,106000.0,40.475,40.4881,40.4425,40.4881,106000.0
2010-07-26 10:15:00,62.17,62.19,62.11,62.11,79500.0,40.4881,40.5011,40.449,40.449,79500.0
2010-07-26 10:20:00,62.11,62.18,62.1,62.16,89600.0,40.449,40.4946,40.4425,40.4815,89600.0
2010-07-26 10:25:00,62.16,62.19,62.12,62.19,58300.0,40.4815,40.5011,40.4555,40.5011,58300.0
2010-07-26 10:30:00,62.18,62.19,62.06,62.06,139700.0,40.4946,40.5011,40.4164,40.4164,139700.0
2010-07-26 10:35:00,62.05,62.12,62.05,62.11,70800.0,40.4099,40.4555,40.4099,40.449,70800.0
2010-07-26 10:40:00,62.11,62.12,62.08,62.09,44200.0,40.449,40.4555,40.4294,40.436,44200.0
2010-07-26 10:45:00,62.09,62.14,62.07,62.14,91200.0,40.436,40.4685,40.4229,40.4685,91200.0
2010-07-26 10:50:00,62.14,62.14,62.04,62.09,53700.0,40.4685,40.4685,40.4034,40.436,53700.0
2010-07-26 10:55:00,62.09,62.15,62.09,62.15,45700.0,40.436,40.475,40.436,40.475,45700.0
2010-07-26 11:00:00,62.14,62.18,62.13,62.15,65400.0,40.4685,40.4946,40.462,40.475,65400.0
2010-07-26 11:05:00,62.16,62.17,62.1,62.11,54100.0,40.4815,40.4881,40.4425,40.449,54100.0
2010-07-26 11:10:00,62.12,62.14,62.05,62.05,303500.0,40.4555,40.4685,40.4099,40.4099,303500.0
2010-07-26 11:15:00,62.05,62.18,62.05,62.15,156900.0,40.4099,40.4946,40.4099,40.475,156900.0
2010-07-26 11:20:00,62.15,62.2,62.15,62.18,100000.0,40.475,40.5076,40.475,40.4946,100000.0
2010-07-26 11:25:00,62.17,62.25,62.17,62.19,120100.0,40.4881,40.5402,40.4881,40.5011,120100.0
2010-07-26 11:30:00,62.19,62.22,62.16,62.18,64200.0,40.5011,40.5206,40.4815,40.4946,64200.0
2010-07-26 11:35:00,62.17,62.2,62.14,62.18,37100.0,40.4881,40.5076,40.4685,40.4946,37100.0
2010-07-26 11:40:00,62.18,62.22,62.16,62.2,48000.0,40.4946,40.5206,40.4815,40.5076,48000.0
2010-07-26 11:45:00,62.2,62.25,62.2,62.25,74000.0,40.5076,40.5402,40.5076,40.5402,74000.0
2010-07-26 11:50:00,62.26,62.27,62.19,62.22,89200.0,40.5467,40.5532,40.5011,40.5206,89200.0
2010-07-26 11:55:00,62.21,62.23,62.18,62.18,53000.0,40.5141,40.5271,40.4946,40.4946,53000.0
2010-07-26 12:00:00,62.19,62.22,62.17,62.18,53300.0,40.5011,40.5206,40.4881,40.4946,53300.0
2010-07-26 12:05:00,62.18,62.24,62.13,62.18,110700.0,40.4946,40.5336,40.462,40.4946,110700.0
2010-07-26 12:10:00,62.18,62.2,62.13,62.14,40400.0,40.4946,40.5076,40.462,40.4685,40400.0
2010-07-26 12:15:00,62.14,62.17,62.13,62.13,55500.0,40.4685,40.4881,40.462,40.462,55500.0
2010-07-26 12:20:00,62.13,62.18,62.13,62.18,27700.0,40.462,40.4946,40.462,40.4946,27700.0
2010-07-26 12:25:00,62.18,62.19,62.16,62.17,25100.0,40.4946,40.5011,40.4815,40.4881,25100.0
2010-07-26 12:30:00,62.17,62.19,62.15,62.17,46900.0,40.4881,40.5011,40.475,40.4881,46900.0
2010-07-26 12:35:00,62.17,62.28,62.17,62.25,49600.0,40.4881,40.5597,40.4881,40.5402,49600.0
2010-07-26 12:40:00,62.25,62.26,62.22,62.25,34400.0,40.5402,40.5467,40.5206,40.5402,34400.0
2010-07-26 12:45:00,62.25,62.3,62.25,62.29,68500.0,40.5402,40.5727,40.5402,40.5662,68500.0
2010-07-26 12:50:00,62.29,62.35,62.29,62.33,53000.0,40.5662,40.6053,40.5662,40.5923,53000.0
2010-07-26 12:55:00,62.33,62.36,62.32,62.34,105100.0,40.5923,40.6118,40.5857,40.5988,105100.0
2010-07-26 13:00:00,62.34,62.35,62.3,62.33,74100.0,40.5988,40.6053,40.5727,40.5923,74100.0
2010-07-26 13:05:00,62.34,62.34,62.29,62.31,68200.0,40.5988,40.5988,40.5662,40.5792,68200.0
2010-07-26 13:10:00,62.31,62.33,62.29,62.32,38800.0,40.5792,40.5923,40.5662,40.5857,38800.0
2010-07-26 13:15:00,62.32,62.33,62.28,62.28,28700.0,40.5857,40.5923,40.5597,40.5597,28700.0
2010-07-26 13:20:00,62.29,62.29,62.25,62.27,31600.0,40.5662,40.5662,40.5402,40.5532,31600.0
2010-07-26 13:25:00,62.27,62.34,62.27,62.33,29800.0,40.5532,40.5988,40.5532,40.5923,29800.0
2010-07-26 13:30:00,62.33,62.36,62.31,62.32,67700.0,40.5923,40.6118,40.5792,40.5857,67700.0
2010-07-26 13:35:00,62.32,62.35,62.31,62.33,46700.0,40.5857,40.6053,40.5792,40.5923,46700.0
2010-07-26 13:40:00,62.34,62.35,62.31,62.34,43500.0,40.5988,40.6053,40.5792,40.5988,43500.0
2010-07-26 13:45:00,62.34,62.4,62.33,62.38,72800.0,40.5988,40.6378,40.5923,40.6248,72800.0
2010-07-26 13:50:00,62.38,62.45,62.37,62.44,58900.0,40.6248,40.6704,40.6183,40.6639,58900.0
2010-07-26 13:55:00,62.44,62.45,62.42,62.44,48400.0,40.6639,40.6704,40.6509,40.6639,48400.0
2010-07-26 14:00:00,62.43,62.45,62.42,62.45,72600.0,40.6574,40.6704,40.6509,40.6704,72600.0
2010-07-26 14:05:00,62.45,62.5,62.44,62.49,71900.0,40.6704,40.703,40.6639,40.6965,71900.0
2010-07-26 14:10:00,62.49,62.5,62.47,62.49,44900.0,40.6965,40.703,40.6834,40.6965,44900.0
2010-07-26 14:15:00,62.5,62.52,62.49,62.52,103200.0,40.703,40.716,40.6965,40.716,103200.0
2010-07-26 14:20:00,62.51,62.52,62.42,62.42,55700.0,40.7095,40.716,40.6509,40.6509,55700.0
2010-07-26 14:25:00,62.42,62.46,62.4,62.4,79000.0,40.6509,40.6769,40.6378,40.6378,79000.0
2010-07-26 14:30:00,62.4,62.43,62.36,62.42,76100.0,40.6378,40.6574,40.6118,40.6509,76100.0
2010-07-26 14:35:00,62.42,62.45,62.37,62.4,36400.0,40.6509,40.6704,40.6183,40.6378,36400.0
2010-07-26 14:40:00,62.4,62.45,62.39,62.4,72700.0,40.6378,40.6704,40.6313,40.6378,72700.0
2010-07-26 14:45:00,62.41,62.44,62.39,62.41,43000.0,40.6444,40.6639,40.6313,40.6444,43000.0
2010-07-26 14:50:00,62.42,62.43,62.37,62.42,68800.0,40.6509,40.6574,40.6183,40.6509,68800.0
2010-07-26 14:55:00,62.42,62.45,62.4,62.43,49400.0,40.6509,40.6704,40.6378,40.6574,49400.0
2010-07-26 15:00:00,62.44,62.48,62.4,62.47,137100.0,40.6639,40.6899,40.6378,40.6834,137100.0
2010-07-26 15:05:00,62.47,62.48,62.44,62.45,101800.0,40.6834,40.6899,40.6639,40.6704,101800.0
2010-07-26 15:10:00,62.45,62.51,62.44,62.5,73800.0,40.6704,40.7095,40.6639,40.703,73800.0
2010-07-26 15:15:00,62.51,62.51,62.43,62.44,86200.0,40.7095,40.7095,40.6574,40.6639,86200.0
2010-07-26 15:20:00,62.44,62.51,62.43,62.47,89000.0,40.6639,40.7095,40.6574,40.6834,89000.0
2010-07-26 15:25:00,62.47,62.58,62.46,62.53,125900.0,40.6834,40.7551,40.6769,40.7225,125900.0
2010-07-26 15:30:00,62.53,62.55,62.51,62.52,94900.0,40.7225,40.7355,40.7095,40.716,94900.0
2010-07-26 15:35:00,62.53,62.54,62.47,62.52,120100.0,40.7225,40.729,40.6834,40.716,120100.0
2010-07-26 15:40:00,62.51,62.52,62.46,62.49,213300.0,40.7095,40.716,40.6769,40.6965,213300.0
2010-07-26 15:45:00,62.49,62.55,62.45,62.54,193600.0,40.6965,40.7355,40.6704,40.729,193600.0
2010-07-26 15:50:00,62.54,62.56,62.5,62.53,295900.0,40.729,40.742,40.703,40.7225,295900.0
2010-07-26 15:55:00,62.53,62.54,62.48,62.53,449000.0,40.7225,40.729,40.6899,40.7225,449000.0
2010-07-27 09:30:00,62.72,62.72,62.35,62.44,242300.0,40.8462,40.8462,40.6053,40.6639,242300.0
2010-07-27 09:35:00,62.44,62.67,62.42,62.62,175200.0,40.6639,40.8137,40.6509,40.7811,175200.0
2010-07-27 09:40:00,62.66,62.72,62.56,62.56,196300.0,40.8072,40.8462,40.742,40.742,196300.0
2010-07-27 09:45:00,62.57,62.71,62.57,62.66,188300.0,40.7486,40.8397,40.7486,40.8072,188300.0
2010-07-27 09:50:00,62.67,62.75,62.64,62.74,165700.0,40.8137,40.8658,40.7941,40.8593,165700.0
2010-07-27 09:55:00,62.74,62.81,62.7,62.72,191800.0,40.8593,40.9049,40.8332,40.8462,191800.0
2010-07-27 10:00:00,62.72,62.97,62.68,62.75,469700.0,40.8462,41.0091,40.8202,40.8658,469700.0
2010-07-27 10:05:00,62.76,62.8,62.75,62.79,136300.0,40.8723,40.8983,40.8658,40.8918,136300.0
2010-07-27 10:10:00,62.78,62.84,62.71,62.78,259500.0,40.8853,40.9244,40.8397,40.8853,259500.0
2010-07-27 10:15:00,62.78,62.86,62.77,62.8,121000.0,40.8853,40.9374,40.8788,40.8983,121000.0
2010-07-27 10:20:00,62.8,62.91,62.79,62.86,134900.0,40.8983,40.97,40.8918,40.9374,134900.0
2010-07-27 10:25:00,62.86,62.93,62.84,62.9,98500.0,40.9374,40.983,40.9244,40.9635,98500.0
2010-07-27 10:30:00,62.9,62.91,62.85,62.87,122300.0,40.9635,40.97,40.9309,40.9439,122300.0
2010-07-27 10:35:00,62.86,62.93,62.86,62.9,75100.0,40.9374,40.983,40.9374,40.9635,75100.0
2010-07-27 10:40:00,62.9,62.94,62.88,62.9,106400.0,40.9635,40.9895,40.9504,40.9635,106400.0
2010-07-27 10:45:00,62.9,62.95,62.88,62.93,129300.0,40.9635,40.996,40.9504,40.983,129300.0
2010-07-27 10:50:00,62.93,62.94,62.87,62.87,175700.0,40.983,40.9895,40.9439,40.9439,175700.0
2010-07-27 10:55:00,62.87,62.92,62.84,62.89,110100.0,40.9439,40.9765,40.9244,40.957,110100.0
2010-07-27 11:00:00,62.9,62.92,62.83,62.85,127300.0,40.9635,40.9765,40.9179,40.9309,127300.0
2010-07-27 11:05:00,62.85,62.87,62.81,62.83,143300.0,40.9309,40.9439,40.9049,40.9179,143300.0
2010-07-27 11:10:00,62.82,62.9,62.77,62.9,191000.0,40.9114,40.9635,40.8788,40.9635,191000.0
2010-07-27 11:15:00,62.89,62.93,62.86,62.88,122000.0,40.957,40.983,40.9374,40.9504,122000.0
2010-07-27 11:20:00,62.88,62.89,62.85,62.88,97000.0,40.9504,40.957,40.9309,40.9504,97000.0
2010-07-27 11:25:00,62.87,62.95,62.87,62.94,121400.0,40.9439,40.996,40.9439,40.9895,121400.0
2010-07-27 11:30:00,62.94,62.95,62.92,62.94,78900.0,40.9895,40.996,40.9765,40.9895,78900.0
2010-07-27 11:35:00,62.94,62.96,62.94,62.94,107000.0,40.9895,41.0025,40.9895,40.9895,107000.0
2010-07-27 11:40:00,62.94,62.96,62.93,62.95,99400.0,40.9895,41.0025,40.983,40.996,99400.0
2010-07-27 11:45:00,62.94,62.96,62.93,62.94,78000.0,40.9895,41.0025,40.983,40.9895,78000.0
2010-07-27 11:50:00,62.93,62.96,62.92,62.95,109600.0,40.983,41.0025,40.9765,40.996,109600.0
2010-07-27 11:55:00,62.95,62.96,62.92,62.93,94200.0,40.996,41.0025,40.9765,40.983,94200.0
2010-07-27 12:00:00,62.93,62.96,62.92,62.96,132200.0,40.983,41.0025,40.9765,41.0025,132200.0
2010-07-27 12:05:00,62.95,62.98,62.94,62.98,113900.0,40.996,41.0156,40.9895,41.0156,113900.0
2010-07-27 12:10:00,62.98,62.99,62.97,62.98,125300.0,41.0156,41.0221,41.0091,41.0156,125300.0
2010-07-27 12:15:00,62.98,63.0,62.98,62.99,118100.0,41.0156,41.0286,41.0156,41.0221,118100.0
2010-07-27 12:20:00,63.0,63.0,62.99,62.99,44100.0,41.0286,41.0286,41.0221,41.0221,44100.0
2010-07-27 12:25:00,62.99,63.07,62.99,63.05,299400.0,41.0221,41.0742,41.0221,41.0612,299400.0
2010-07-27 12:30:00,63.05,63.1,63.04,63.09,56200.0,41.0612,41.0937,41.0546,41.0872,56200.0
2010-07-27 12:35:00,63.08,63.15,63.08,63.15,86300.0,41.0807,41.1263,41.0807,41.1263,86300.0
2010-07-27 12:40:00,63.15,63.17,63.14,63.16,101800.0,41.1263,41.1393,41.1198,41.1328,101800.0
2010-07-27 12:45:00,63.16,63.19,63.15,63.17,194400.0,41.1328,41.1523,41.1263,41.1393,194400.0
2010-07-27 12:50:00,63.18,63.19,63.14,63.17,126000.0,41.1458,41.1523,41.1198,41.1393,126000.0
2010-07-27 12:55:00,63.17,63.24,63.16,63.19,169900.0,41.1393,41.1849,41.1328,41.1523,169900.0
2010-07-27 13:00:00,63.19,63.22,63.17,63.19,93400.0,41.1523,41.1719,41.1393,41.1523,93400.0
2010-07-27 13:05:00,63.19,63.27,63.17,63.27,106300.0,41.1523,41.2044,41.1393,41.2044,106300.0
2010-07-27 13:10:00,63.27,63.27,63.22,63.24,83200.0,41.2044,41.2044,41.1719,41.1849,83200.0
2010-07-27 13:15:00,63.24,63.34,63.23,63.31,100700.0,41.1849,41.25,41.1784,41.2305,100700.0
2010-07-27 13:20:00,63.32,63.35,63.26,63.33,121100.0,41.237,41.2565,41.1979,41.2435,121100.0
2010-07-27 13:25:00,63.33,63.36,63.29,63.29,128200.0,41.2435,41.263,41.2174,41.2174,128200.0
2010-07-27 13:30:00,63.29,63.31,63.25,63.26,118500.0,41.2174,41.2305,41.1914,41.1979,118500.0
2010-07-27 13:35:00,63.26,63.28,63.19,63.23,188200.0,41.1979,41.2109,41.1523,41.1784,188200.0
2010-07-27 13:40:00,63.23,63.24,63.19,63.21,87300.0,41.1784,41.1849,41.1523,41.1654,87300.0
2010-07-27 13:45:00,63.21,63.31,63.21,63.29,180300.0,41.1654,41.2305,41.1654,41.2174,180300.0
2010-07-27 13:50:00,63.29,63.3,63.27,63.28,76200.0,41.2174,41.224,41.2044,41.2109,76200.0
2010-07-27 13:55:00,63.28,63.32,63.26,63.29,84800.0,41.2109,41.237,41.1979,41.2174,84800.0
2010-07-27 14:00:00,63.3,63.33,63.27,63.28,60600.0,41.224,41.2435,41.2044,41.2109,60600.0
2010-07-27 14:05:00,63.28,63.31,63.27,63.3,69500.0,41.2109,41.2305,41.2044,41.224,69500.0
2010-07-27 14:10:00,63.3,63.31,63.22,63.27,117300.0,41.224,41.2305,41.1719,41.2044,117300.0
2010-07-27 14:15:00,63.28,63.33,63.25,63.32,102900.0,41.2109,41.2435,41.1914,41.237,102900.0
2010-07-27 14:20:00,63.31,63.33,63.27,63.29,98800.0,41.2305,41.2435,41.2044,41.2174,98800.0
2010-07-27 14:25:00,63.28,63.29,63.24,63.24,150700.0,41.2109,41.2174,41.1849,41.1849,150700.0
2010-07-27 14:30:00,63.25,63.26,63.2,63.22,91800.0,41.1914,41.1979,41.1588,41.1719,91800.0
2010-07-27 14:35:00,63.22,63.25,63.21,63.24,63500.0,41.1719,41.1914,41.1654,41.1849,63500.0
2010-07-27 14:40:00,63.24,63.26,63.23,63.23,59400.0,41.1849,41.1979,41.1784,41.1784,59400.0
2010-07-27 14:45:00,63.24,63.29,63.23,63.27,90600.0,41.1849,41.2174,41.1784,41.2044,90600.0
2010-07-27 14:50:00,63.26,63.28,63.18,63.18,111900.0,41.1979,41.2109,41.1458,41.1458,111900.0
2010-07-27 14:55:00,63.19,63.25,63.17,63.22,110300.0,41.1523,41.1914,41.1393,41.1719,110300.0
2010-07-27 15:00:00,63.22,63.24,63.19,63.22,99500.0,41.1719,41.1849,41.1523,41.1719,99500.0
2010-07-27 15:05:00,63.21,63.28,63.21,63.26,135000.0,41.1654,41.2109,41.1654,41.1979,135000.0
2010-07-27 15:10:00,63.26,63.28,63.24,63.26,94800.0,41.1979,41.2109,41.1849,41.1979,94800.0
2010-07-27 15:15:00,63.26,63.28,63.22,63.24,162600.0,41.1979,41.2109,41.1719,41.1849,162600.0
2010-07-27 15:20:00,63.25,63.29,63.23,63.26,157300.0,41.1914,41.2174,41.1784,41.1979,157300.0
2010-07-27 15:25:00,63.26,63.27,63.22,63.24,202600.0,41.1979,41.2044,41.1719,41.1849,202600.0
2010-07-27 15:30:00,63.25,63.26,63.17,63.17,142000.0,41.1914,41.1979,41.1393,41.1393,142000.0
2010-07-27 15:35:00,63.17,63.22,63.15,63.21,178600.0,41.1393,41.1719,41.1263,41.1654,178600.0
2010-07-27 15:40:00,63.21,63.22,63.14,63.14,235900.0,41.1654,41.1719,41.1198,41.1198,235900.0
2010-07-27 15:45:00,63.14,63.14,63.08,63.08,350600.0,41.1198,41.1198,41.0807,41.0807,350600.0
2010-07-27 15:50:00,63.08,63.11,63.01,63.04,275000.0,41.0807,41.1002,41.0351,41.0546,275000.0
2010-07-27 15:55:00,63.04,63.1,62.93,63.07,923500.0,41.0546,41.0937,40.983,41.0742,923500.0
2010-07-28 09:30:00,62.88,63.13,62.86,62.95,204700.0,40.9504,41.1133,40.9374,40.996,204700.0
2010-07-28 09:35:00,62.95,62.97,62.84,62.93,104200.0,40.996,41.0091,40.9244,40.983,104200.0
2010-07-28 09:40:00,62.93,62.98,62.91,62.91,97300.0,40.983,41.0156,40.97,40.97,97300.0
2010-07-28 09:45:00,62.91,62.92,62.73,62.74,98900.0,40.97,40.9765,40.8528,40.8593,98900.0
2010-07-28 09:50:00,62.74,62.79,62.67,62.69,149700.0,40.8593,40.8918,40.8137,40.8267,149700.0
2010-07-28 09:55:00,62.69,62.73,62.66,62.67,145600.0,40.8267,40.8528,40.8072,40.8137,145600.0
2010-07-28 10:00:00,62.67,62.82,62.67,62.8,94100.0,40.8137,40.9114,40.8137,40.8983,94100.0
2010-07-28 10:05:00,62.8,62.8,62.66,62.69,79800.0,40.8983,40.8983,40.8072,40.8267,79800.0
2010-07-28 10:10:00,62.7,62.74,62.66,62.74,60300.0,40.8332,40.8593,40.8072,40.8593,60300.0
2010-07-28 10:15:00,62.73,62.76,62.71,62.75,100700.0,40.8528,40.8723,40.8397,40.8658,100700.0
2010-07-28 10:20:00,62.74,62.81,62.72,62.78,76100.0,40.8593,40.9049,40.8462,40.8853,76100.0
2010-07-28 10:25:00,62.78,62.79,62.72,62.79,100700.0,40.8853,40.8918,40.8462,40.8918,100700.0
2010-07-28 10:30:00,62.78,62.82,62.74,62.78,125300.0,40.8853,40.9114,40.8593,40.8853,125300.0
2010-07-28 10:35:00,62.79,62.85,62.73,62.74,103100.0,40.8918,40.9309,40.8528,40.8593,103100.0
2010-07-28 10:40:00,62.74,62.77,62.7,62.77,70300.0,40.8593,40.8788,40.8332,40.8788,70300.0
2010-07-28 10:45:00,62.77,62.88,62.77,62.86,58900.0,40.8788,40.9504,40.8788,40.9374,58900.0
2010-07-28 10:50:00,62.85,62.88,62.84,62.86,51600.0,40.9309,40.9504,40.9244,40.9374,51600.0
2010-07-28 10:55:00,62.87,62.87,62.81,62.82,59800.0,40.9439,40.9439,40.9049,40.9114,59800.0
2010-07-28 11:00:00,62.82,62.86,62.81,62.83,77600.0,40.9114,40.9374,40.9049,40.9179,77600.0
2010-07-28 11:05:00,62.82,62.82,62.72,62.74,62800.0,40.9114,40.9114,40.8462,40.8593,62800.0
2010-07-28 11:10:00,62.74,62.76,62.7,62.76,43100.0,40.8593,40.8723,40.8332,40.8723,43100.0
2010-07-28 11:15:00,62.75,62.79,62.7,62.71,86400.0,40.8658,40.8918,40.8332,40.8397,86400.0
2010-07-28 11:20:00,62.71,62.74,62.68,62.74,62200.0,40.8397,40.8593,40.8202,40.8593,62200.0
2010-07-28 11:25:00,62.74,62.79,62.72,62.76,60300.0,40.8593,40.8918,40.8462,40.8723,60300.0
2010-07-28 11:30:00,62.76,62.76,62.72,62.75,57800.0,40.8723,40.8723,40.8462,40.8658,57800.0
2010-07-28 11:35:00,62.74,62.81,62.74,62.77,154400.0,40.8593,40.9049,40.8593,40.8788,154400.0
2010-07-28 11:40:00,62.77,62.77,62.71,62.72,74800.0,40.8788,40.8788,40.8397,40.8462,74800.0
2010-07-28 11:45:00,62.72,62.8,62.71,62.78,79500.0,40.8462,40.8983,40.8397,40.8853,79500.0
2010-07-28 11:50:00,62.77,62.81,62.77,62.78,115700.0,40.8788,40.9049,40.8788,40.8853,115700.0
2010-07-28 11:55:00,62.79,62.81,62.77,62.79,95200.0,40.8918,40.9049,40.8788,40.8918,95200.0
2010-07-28 12:00:00,62.78,62.8,62.78,62.79,72900.0,40.8853,40.8983,40.8853,40.8918,72900.0
2010-07-28 12:05:00,62.8,62.82,62.78,62.79,112300.0,40.8983,40.9114,40.8853,40.8918,112300.0
2010-07-28 12:10:00,62.79,62.84,62.78,62.84,79700.0,40.8918,40.9244,40.8853,40.9244,79700.0
2010-07-28 12:15:00,62.84,62.85,62.81,62.83,39200.0,40.9244,40.9309,40.9049,40.9179,39200.0
2010-07-28 12:20:00,62.83,62.89,62.83,62.86,45400.0,40.9179,40.957,40.9179,40.9374,45400.0
2010-07-28 12:25:00,62.85,62.87,62.84,62.85,45200.0,40.9309,40.9439,40.9244,40.9309,45200.0
2010-07-28 12:30:00,62.83,62.84,62.8,62.81,61000.0,40.9179,40.9244,40.8983,40.9049,61000.0
2010-07-28 12:35:00,62.81,62.85,62.8,62.82,41500.0,40.9049,40.9309,40.8983,40.9114,41500.0
2010-07-28 12:40:00,62.82,62.87,62.82,62.86,26400.0,40.9114,40.9439,40.9114,40.9374,26400.0
2010-07-28 12:45:00,62.86,62.88,62.82,62.84,146100.0,40.9374,40.9504,40.9114,40.9244,146100.0
2010-07-28 12:50:00,62.84,62.9,62.82,62.86,78100.0,40.9244,40.9635,40.9114,40.9374,78100.0
2010-07-28 12:55:00,62.86,62.91,62.85,62.91,73600.0,40.9374,40.97,40.9309,40.97,73600.0
2010-07-28 13:00:00,62.91,62.98,62.91,62.93,119700.0,40.97,41.0156,40.97,40.983,119700.0
2010-07-28 13:05:00,62.93,62.96,62.91,62.93,83400.0,40.983,41.0025,40.97,40.983,83400.0
2010-07-28 13:10:00,62.92,62.96,62.91,62.95,43200.0,40.9765,41.0025,40.97,40.996,43200.0
2010-07-28 13:15:00,62.96,62.97,62.93,62.94,117000.0,41.0025,41.0091,40.983,40.9895,117000.0
2010-07-28 13:20:00,62.95,62.95,62.88,62.9,139500.0,40.996,40.996,40.9504,40.9635,139500.0
2010-07-28 13:25:00,62.9,62.92,62.88,62.9,64300.0,40.9635,40.9765,40.9504,40.9635,64300.0
2010-07-28 13:30:00,62.9,62.9,62.83,62.83,55400.0,40.9635,40.9635,40.9179,40.9179,55400.0
2010-07-28 13:35:00,62.84,62.87,62.83,62.85,82200.0,40.9244,40.9439,40.9179,40.9309,82200.0
2010-07-28 13:40:00,62.85,62.88,62.83,62.86,127500.0,40.9309,40.9504,40.9179,40.9374,127500.0
2010-07-28 13:45:00,62.85,62.87,62.84,62.84,82100.0,40.9309,40.9439,40.9244,40.9244,82100.0
2010-07-28 13:50:00,62.85,62.89,62.83,62.88,50800.0,40.9309,40.957,40.9179,40.9504,50800.0
2010-07-28 13:55:00,62.87,62.89,62.85,62.88,60700.0,40.9439,40.957,40.9309,40.9504,60700.0
2010-07-28 14:00:00,62.88,62.88,62.83,62.87,80800.0,40.9504,40.9504,40.9179,40.9439,80800.0
2010-07-28 14:05:00,62.87,62.91,62.84,62.87,78100.0,40.9439,40.97,40.9244,40.9439,78100.0
2010-07-28 14:10:00,62.87,62.9,62.83,62.84,38200.0,40.9439,40.9635,40.9179,40.9244,38200.0
2010-07-28 14:15:00,62.84,62.85,62.75,62.76,103700.0,40.9244,40.9309,40.8658,40.8723,103700.0
2010-07-28 14:20:00,62.75,62.77,62.7,62.77,125300.0,40.8658,40.8788,40.8332,40.8788,125300.0
2010-07-28 14:25:00,62.77,62.83,62.71,62.72,126700.0,40.8788,40.9179,40.8397,40.8462,126700.0
2010-07-28 14:30:00,62.73,62.76,62.7,62.7,76600.0,40.8528,40.8723,40.8332,40.8332,76600.0
2010-07-28 14:35:00,62.7,62.73,62.67,62.68,89800.0,40.8332,40.8528,40.8137,40.8202,89800.0
2010-07-28 14:40:00,62.67,62.71,62.66,62.66,72700.0,40.8137,40.8397,40.8072,40.8072,72700.0
2010-07-28 14:45:00,62.66,62.68,62.62,62.65,78700.0,40.8072,40.8202,40.7811,40.8007,78700.0
2010-07-28 14:50:00,62.66,62.71,62.65,62.71,61400.0,40.8072,40.8397,40.8007,40.8397,61400.0
2010-07-28 14:55:00,62.71,62.74,62.7,62.7,38500.0,40.8397,40.8593,40.8332,40.8332,38500.0
2010-07-28 15:00:00,62.7,62.73,62.65,62.68,76300.0,40.8332,40.8528,40.8007,40.8202,76300.0
2010-07-28 15:05:00,62.67,62.71,62.62,62.62,93700.0,40.8137,40.8397,40.7811,40.7811,93700.0
2010-07-28 15:10:00,62.62,62.64,62.56,62.62,108100.0,40.7811,40.7941,40.742,40.7811,108100.0
2010-07-28 15:15:00,62.61,62.61,62.57,62.6,64900.0,40.7746,40.7746,40.7486,40.7681,64900.0
2010-07-28 15:20:00,62.6,62.64,62.56,62.61,74700.0,40.7681,40.7941,40.742,40.7746,74700.0
2010-07-28 15:25:00,62.62,62.64,62.59,62.61,83000.0,40.7811,40.7941,40.7616,40.7746,83000.0
2010-07-28 15:30:00,62.62,62.69,62.61,62.67,97800.0,40.7811,40.8267,40.7746,40.8137,97800.0
2010-07-28 15:35:00,62.68,62.68,62.63,62.66,68100.0,40.8202,40.8202,40.7876,40.8072,68100.0
2010-07-28 15:40:00,62.66,62.73,62.65,62.73,154900.0,40.8072,40.8528,40.8007,40.8528,154900.0
2010-07-28 15:45:00,62.72,62.76,62.65,62.76,195800.0,40.8462,40.8723,40.8007,40.8723,195800.0
2010-07-28 15:50:00,62.76,62.76,62.64,62.68,153600.0,40.8723,40.8723,40.7941,40.8202,153600.0
2010-07-28 15:55:00,62.68,62.72,62.65,62.71,260100.0,40.8202,40.8462,40.8007,40.8397,260100.0
2010-07-29 09:30:00,62.29,62.37,61.95,62.07,739400.0,40.5662,40.6183,40.3448,40.4229,739400.0
2010-07-29 09:35:00,62.06,62.16,61.98,62.02,298300.0,40.4164,40.4815,40.3643,40.3904,298300.0
2010-07-29 09:40:00,62.02,62.11,62.02,62.11,169400.0,40.3904,40.449,40.3904,40.449,169400.0
2010-07-29 09:45:00,62.11,62.24,62.05,62.19,447700.0,40.449,40.5336,40.4099,40.5011,447700.0
2010-07-29 09:50:00,62.18,62.32,62.12,62.25,308300.0,40.4946,40.5857,40.4555,40.5402,308300.0
2010-07-29 09:55:00,62.25,62.36,62.17,62.17,350000.0,40.5402,40.6118,40.4881,40.4881,350000.0
2010-07-29 10:00:00,62.18,62.38,62.15,62.29,224700.0,40.4946,40.6248,40.475,40.5662,224700.0
2010-07-29 10:05:00,62.28,62.33,62.25,62.33,141700.0,40.5597,40.5923,40.5402,40.5923,141700.0
2010-07-29 10:10:00,62.32,62.35,62.26,62.26,159300.0,40.5857,40.6053,40.5467,40.5467,159300.0
2010-07-29 10:15:00,62.27,62.3,62.2,62.21,168200.0,40.5532,40.5727,40.5076,40.5141,168200.0
2010-07-29 10:20:00,62.21,62.35,62.13,62.2,164300.0,40.5141,40.6053,40.462,40.5076,164300.0
2010-07-29 10:25:00,62.21,62.22,62.1,62.21,155200.0,40.5141,40.5206,40.4425,40.5141,155200.0
2010-07-29 10:30:00,62.21,62.21,62.06,62.08,244100.0,40.5141,40.5141,40.4164,40.4294,244100.0
2010-07-29 10:35:00,62.08,62.17,62.07,62.08,396400.0,40.4294,40.4881,40.4229,40.4294,396400.0
2010-07-29 10:40:00,62.08,62.09,61.95,61.97,181800.0,40.4294,40.436,40.3448,40.3578,181800.0
2010-07-29 10:45:00,61.97,61.97,61.89,61.94,124500.0,40.3578,40.3578,40.3057,40.3383,124500.0
2010-07-29 10:50:00,61.94,61.97,61.89,61.93,64700.0,40.3383,40.3578,40.3057,40.3318,64700.0
2010-07-29 10:55:00,61.93,61.96,61.88,61.91,102200.0,40.3318,40.3513,40.2992,40.3187,102200.0
2010-07-29 11:00:00,61.9,61.94,61.77,61.78,186700.0,40.3122,40.3383,40.2276,40.2341,186700.0
2010-07-29 11:05:00,61.78,61.78,61.63,61.64,221600.0,40.2341,40.2341,40.1364,40.1429,221600.0
2010-07-29 11:10:00,61.63,61.71,61.63,61.7,114700.0,40.1364,40.1885,40.1364,40.182,114700.0
2010-07-29 11:15:00,61.69,61.74,61.57,61.6,171800.0,40.1755,40.208,40.0973,40.1168,171800.0
2010-07-29 11:20:00,61.59,61.6,61.48,61.53,217700.0,40.1103,40.1168,40.0387,40.0713,217700.0
2010-07-29 11:25:00,61.53,61.6,61.48,61.52,183300.0,40.0713,40.1168,40.0387,40.0647,183300.0
2010-07-29 11:30:00,61.51,61.51,61.37,61.45,227600.0,40.0582,40.0582,39.9671,40.0192,227600.0
2010-07-29 11:35:00,61.45,61.48,61.32,61.33,253400.0,40.0192,40.0387,39.9345,39.941,253400.0
2010-07-29 11:40:00,61.34,61.38,61.3,61.36,150500.0,39.9475,39.9736,39.9215,39.9605,150500.0
2010-07-29 11:45:00,61.36,61.44,61.31,61.34,139000.0,39.9605,40.0126,39.928,39.9475,139000.0
2010-07-29 11:50:00,61.34,61.41,61.3,61.34,125700.0,39.9475,39.9931,39.9215,39.9475,125700.0
2010-07-29 11:55:00,61.33,61.35,61.26,61.34,115300.0,39.941,39.954,39.8954,39.9475,115300.0
2010-07-29 12:00:00,61.33,61.34,61.22,61.28,164500.0,39.941,39.9475,39.8694,39.9084,164500.0
2010-07-29 12:05:00,61.28,61.37,61.23,61.37,95800.0,39.9084,39.9671,39.8759,39.9671,95800.0
2010-07-29 12:10:00,61.37,61.4,61.32,61.39,91200.0,39.9671,39.9866,39.9345,39.9801,91200.0
2010-07-29 12:15:00,61.39,61.44,61.37,61.41,79500.0,39.9801,40.0126,39.9671,39.9931,79500.0
2010-07-29 12:20:00,61.41,61.46,61.41,61.44,83500.0,39.9931,40.0257,39.9931,40.0126,83500.0
2010-07-29 12:25:00,61.44,61.49,61.43,61.44,103100.0,40.0126,40.0452,40.0061,40.0126,103100.0
2010-07-29 12:30:00,61.45,61.47,61.41,61.45,74200.0,40.0192,40.0322,39.9931,40.0192,74200.0
2010-07-29 12:35:00,61.44,61.48,61.37,61.43,122600.0,40.0126,40.0387,39.9671,40.0061,122600.0
2010-07-29 12:40:00,61.43,61.48,61.4,61.46,92000.0,40.0061,40.0387,39.9866,40.0257,92000.0
2010-07-29 12:45:00,61.46,61.46,61.4,61.41,77600.0,40.0257,40.0257,39.9866,39.9931,77600.0
2010-07-29 12:50:00,61.42,61.46,61.4,61.44,157800.0,39.9996,40.0257,39.9866,40.0126,157800.0
2010-07-29 12:55:00,61.44,61.46,61.42,61.45,60500.0,40.0126,40.0257,39.9996,40.0192,60500.0
2010-07-29 13:00:00,61.45,61.47,61.42,61.44,63900.0,40.0192,40.0322,39.9996,40.0126,63900.0
2010-07-29 13:05:00,61.45,61.47,61.44,61.44,32700.0,40.0192,40.0322,40.0126,40.0126,32700.0
2010-07-29 13:10:00,61.45,61.45,61.35,61.41,177400.0,40.0192,40.0192,39.954,39.9931,177400.0
2010-07-29 13:15:00,61.42,61.46,61.4,61.44,72100.0,39.9996,40.0257,39.9866,40.0126,72100.0
2010-07-29 13:20:00,61.44,61.44,61.33,61.34,84300.0,40.0126,40.0126,39.941,39.9475,84300.0
2010-07-29 13:25:00,61.33,61.38,61.29,61.34,91200.0,39.941,39.9736,39.915,39.9475,91200.0
2010-07-29 13:30:00,61.34,61.41,61.33,61.37,86800.0,39.9475,39.9931,39.941,39.9671,86800.0
2010-07-29 13:35:00,61.37,61.44,61.35,61.4,77000.0,39.9671,40.0126,39.954,39.9866,77000.0
2010-07-29 13:40:00,61.4,61.49,61.4,61.46,115100.0,39.9866,40.0452,39.9866,40.0257,115100.0
2010-07-29 13:45:00,61.47,61.49,61.42,61.48,161000.0,40.0322,40.0452,39.9996,40.0387,161000.0
2010-07-29 13:50:00,61.48,61.49,61.39,61.41,72400.0,40.0387,40.0452,39.9801,39.9931,72400.0
2010-07-29 13:55:00,61.41,61.43,61.36,61.4,63800.0,39.9931,40.0061,39.9605,39.9866,63800.0
2010-07-29 14:00:00,61.4,61.44,61.37,61.37,87400.0,39.9866,40.0126,39.9671,39.9671,87400.0
2010-07-29 14:05:00,61.38,61.4,61.35,61.36,90600.0,39.9736,39.9866,39.954,39.9605,90600.0
2010-07-29 14:10:00,61.36,61.39,61.35,61.38,96200.0,39.9605,39.9801,39.954,39.9736,96200.0
2010-07-29 14:15:00,61.38,61.38,61.34,61.35,68700.0,39.9736,39.9736,39.9475,39.954,68700.0
2010-07-29 14:20:00,61.36,61.42,61.35,61.37,96200.0,39.9605,39.9996,39.954,39.9671,96200.0
2010-07-29 14:25:00,61.37,61.42,61.33,61.4,89400.0,39.9671,39.9996,39.941,39.9866,89400.0
2010-07-29 14:30:00,61.4,61.43,61.34,61.39,100800.0,39.9866,40.0061,39.9475,39.9801,100800.0
2010-07-29 14:35:00,61.38,61.43,61.38,61.39,95100.0,39.9736,40.0061,39.9736,39.9801,95100.0
2010-07-29 14:40:00,61.4,61.48,61.4,61.43,126900.0,39.9866,40.0387,39.9866,40.0061,126900.0
2010-07-29 14:45:00,61.44,61.51,61.44,61.51,90600.0,40.0126,40.0582,40.0126,40.0582,90600.0
2010-07-29 14:50:00,61.51,61.55,61.47,61.47,122800.0,40.0582,40.0843,40.0322,40.0322,122800.0
2010-07-29 14:55:00,61.47,61.49,61.42,61.46,141000.0,40.0322,40.0452,39.9996,40.0257,141000.0
2010-07-29 15:00:00,61.46,61.51,61.42,61.46,171100.0,40.0257,40.0582,39.9996,40.0257,171100.0
2010-07-29 15:05:00,61.46,61.5,61.44,61.47,132700.0,40.0257,40.0517,40.0126,40.0322,132700.0
2010-07-29 15:10:00,61.47,61.58,61.47,61.56,149600.0,40.0322,40.1038,40.0322,40.0908,149600.0
2010-07-29 15:15:00,61.56,61.64,61.56,61.59,158900.0,40.0908,40.1429,40.0908,40.1103,158900.0
2010-07-29 15:20:00,61.59,61.6,61.51,61.57,166300.0,40.1103,40.1168,40.0582,40.0973,166300.0
2010-07-29 15:25:00,61.57,61.69,61.56,61.68,235200.0,40.0973,40.1755,40.0908,40.1689,235200.0
2010-07-29 15:30:00,61.68,61.74,61.64,61.7,302400.0,40.1689,40.208,40.1429,40.182,302400.0
2010-07-29 15:35:00,61.7,61.73,61.67,61.67,198700.0,40.182,40.2015,40.1624,40.1624,198700.0
2010-07-29 15:40:00,61.66,61.67,61.55,61.59,334300.0,40.1559,40.1624,40.0843,40.1103,334300.0
2010-07-29 15:45:00,61.59,61.61,61.55,61.57,449500.0,40.1103,40.1234,40.0843,40.0973,449500.0
2010-07-29 15:50:00,61.57,61.69,61.56,61.65,348200.0,40.0973,40.1755,40.0908,40.1494,348200.0
2010-07-29 15:55:00,61.65,61.74,61.64,61.67,843800.0,40.1494,40.208,40.1429,40.1624,843800.0
2010-07-30 09:30:00,61.16,61.35,61.06,61.14,402600.0,39.8303,39.954,39.7652,39.8173,402600.0
2010-07-30 09:35:00,61.13,61.14,60.82,60.87,392000.0,39.8108,39.8173,39.6089,39.6414,392000.0
2010-07-30 09:40:00,60.87,61.25,60.83,61.22,383300.0,39.6414,39.8889,39.6154,39.8694,383300.0
2010-07-30 09:45:00,61.24,61.35,61.06,61.13,229800.0,39.8824,39.954,39.7652,39.8108,229800.0
2010-07-30 09:50:00,61.12,61.16,61.04,61.06,144700.0,39.8042,39.8303,39.7521,39.7652,144700.0
2010-07-30 09:55:00,61.08,61.34,61.06,61.32,307400.0,39.7782,39.9475,39.7652,39.9345,307400.0
2010-07-30 10:00:00,61.32,61.38,61.3,61.34,193900.0,39.9345,39.9736,39.9215,39.9475,193900.0
2010-07-30 10:05:00,61.34,61.41,61.28,61.35,143700.0,39.9475,39.9931,39.9084,39.954,143700.0
2010-07-30 10:10:00,61.34,61.35,61.27,61.3,91500.0,39.9475,39.954,39.9019,39.9215,91500.0
2010-07-30 10:15:00,61.3,61.31,61.12,61.16,115000.0,39.9215,39.928,39.8042,39.8303,115000.0
2010-07-30 10:20:00,61.16,61.24,61.11,61.11,113700.0,39.8303,39.8824,39.7977,39.7977,113700.0
2010-07-30 10:25:00,61.11,61.18,61.1,61.17,147600.0,39.7977,39.8433,39.7912,39.8368,147600.0
2010-07-30 10:30:00,61.16,61.24,61.15,61.22,172500.0,39.8303,39.8824,39.8238,39.8694,172500.0
2010-07-30 10:35:00,61.21,61.26,61.18,61.22,144700.0,39.8629,39.8954,39.8433,39.8694,144700.0
2010-07-30 10:40:00,61.21,61.4,61.2,61.38,115900.0,39.8629,39.9866,39.8563,39.9736,115900.0
2010-07-30 10:45:00,61.39,61.5,61.37,61.47,142700.0,39.9801,40.0517,39.9671,40.0322,142700.0
2010-07-30 10:50:00,61.48,61.52,61.41,61.42,127400.0,40.0387,40.0647,39.9931,39.9996,127400.0
2010-07-30 10:55:00,61.43,61.48,61.41,61.47,82800.0,40.0061,40.0387,39.9931,40.0322,82800.0
2010-07-30 11:00:00,61.47,61.51,61.45,61.49,197900.0,40.0322,40.0582,40.0192,40.0452,197900.0
2010-07-30 11:05:00,61.49,61.53,61.48,61.5,138300.0,40.0452,40.0713,40.0387,40.0517,138300.0
2010-07-30 11:10:00,61.5,61.53,61.43,61.43,152800.0,40.0517,40.0713,40.0061,40.0061,152800.0
2010-07-30 11:15:00,61.44,61.51,61.43,61.47,86300.0,40.0126,40.0582,40.0061,40.0322,86300.0
2010-07-30 11:20:00,61.48,61.48,61.36,61.38,93500.0,40.0387,40.0387,39.9605,39.9736,93500.0
2010-07-30 11:25:00,61.38,61.43,61.32,61.34,54400.0,39.9736,40.0061,39.9345,39.9475,54400.0
2010-07-30 11:30:00,61.34,61.42,61.34,61.36,85900.0,39.9475,39.9996,39.9475,39.9605,85900.0
2010-07-30 11:35:00,61.36,61.44,61.33,61.43,93600.0,39.9605,40.0126,39.941,40.0061,93600.0
2010-07-30 11:40:00,61.43,61.48,61.41,61.47,53900.0,40.0061,40.0387,39.9931,40.0322,53900.0
2010-07-30 11:45:00,61.47,61.52,61.47,61.5,63000.0,40.0322,40.0647,40.0322,40.0517,63000.0
2010-07-30 11:50:00,61.49,61.51,61.45,61.45,72200.0,40.0452,40.0582,40.0192,40.0192,72200.0
2010-07-30 11:55:00,61.45,61.46,61.37,61.45,93100.0,40.0192,40.0257,39.9671,40.0192,93100.0
2010-07-30 12:00:00,61.46,61.51,61.46,61.5,88000.0,40.0257,40.0582,40.0257,40.0517,88000.0
2010-07-30 12:05:00,61.5,61.53,61.49,61.51,69200.0,40.0517,40.0713,40.0452,40.0582,69200.0
2010-07-30 12:10:00,61.51,61.51,61.41,61.47,82300.0,40.0582,40.0582,39.9931,40.0322,82300.0
2010-07-30 12:15:00,61.47,61.47,61.4,61.4,86000.0,40.0322,40.0322,39.9866,39.9866,86000.0
2010-07-30 12:20:00,61.39,61.41,61.36,61.37,57500.0,39.9801,39.9931,39.9605,39.9671,57500.0
2010-07-30 12:25:00,61.36,61.4,61.34,61.35,44800.0,39.9605,39.9866,39.9475,39.954,44800.0
2010-07-30 12:30:00,61.35,61.37,61.28,61.31,74800.0,39.954,39.9671,39.9084,39.928,74800.0
2010-07-30 12:35:00,61.31,61.33,61.29,61.31,72000.0,39.928,39.941,39.915,39.928,72000.0
2010-07-30 12:40:00,61.32,61.39,61.32,61.37,45300.0,39.9345,39.9801,39.9345,39.9671,45300.0
2010-07-30 12:45:00,61.37,61.39,61.34,61.36,60100.0,39.9671,39.9801,39.9475,39.9605,60100.0
2010-07-30 12:50:00,61.36,61.38,61.34,61.37,36600.0,39.9605,39.9736,39.9475,39.9671,36600.0
2010-07-30 12:55:00,61.38,61.38,61.32,61.32,58900.0,39.9736,39.9736,39.9345,39.9345,58900.0
2010-07-30 13:00:00,61.33,61.37,61.32,61.34,39700.0,39.941,39.9671,39.9345,39.9475,39700.0
2010-07-30 13:05:00,61.34,61.34,61.29,61.29,26300.0,39.9475,39.9475,39.915,39.915,26300.0
2010-07-30 13:10:00,61.28,61.29,61.11,61.16,210500.0,39.9084,39.915,39.7977,39.8303,210500.0
2010-07-30 13:15:00,61.16,61.2,61.08,61.11,149200.0,39.8303,39.8563,39.7782,39.7977,149200.0
2010-07-30 13:20:00,61.11,61.13,61.08,61.11,67300.0,39.7977,39.8108,39.7782,39.7977,67300.0
2010-07-30 13:25:00,61.11,61.13,61.09,61.1,41100.0,39.7977,39.8108,39.7847,39.7912,41100.0
2010-07-30 13:30:00,61.11,61.11,61.08,61.11,64600.0,39.7977,39.7977,39.7782,39.7977,64600.0
2010-07-30 13:35:00,61.1,61.11,61.06,61.09,81700.0,39.7912,39.7977,39.7652,39.7847,81700.0
2010-07-30 13:40:00,61.09,61.12,61.08,61.1,71200.0,39.7847,39.8042,39.7782,39.7912,71200.0
2010-07-30 13:45:00,61.11,61.12,61.09,61.11,42500.0,39.7977,39.8042,39.7847,39.7977,42500.0
2010-07-30 13:50:00,61.12,61.12,61.09,61.1,63800.0,39.8042,39.8042,39.7847,39.7912,63800.0
2010-07-30 13:55:00,61.11,61.11,61.0,61.0,161700.0,39.7977,39.7977,39.7261,39.7261,161700.0
2010-07-30 14:00:00,61.01,61.11,61.0,61.07,137300.0,39.7326,39.7977,39.7261,39.7717,137300.0
2010-07-30 14:05:00,61.07,61.09,61.04,61.07,74500.0,39.7717,39.7847,39.7521,39.7717,74500.0
2010-07-30 14:10:00,61.07,61.11,61.06,61.08,111500.0,39.7717,39.7977,39.7652,39.7782,111500.0
2010-07-30 14:15:00,61.09,61.17,61.08,61.16,120200.0,39.7847,39.8368,39.7782,39.8303,120200.0
2010-07-30 14:20:00,61.16,61.2,61.15,61.18,57100.0,39.8303,39.8563,39.8238,39.8433,57100.0
2010-07-30 14:25:00,61.18,61.19,61.12,61.12,101100.0,39.8433,39.8498,39.8042,39.8042,101100.0
2010-07-30 14:30:00,61.12,61.12,61.04,61.05,201300.0,39.8042,39.8042,39.7521,39.7587,201300.0
2010-07-30 14:35:00,61.06,61.13,61.04,61.11,111000.0,39.7652,39.8108,39.7521,39.7977,111000.0
2010-07-30 14:40:00,61.12,61.2,61.12,61.17,100100.0,39.8042,39.8563,39.8042,39.8368,100100.0
2010-07-30 14:45:00,61.17,61.18,61.09,61.11,87000.0,39.8368,39.8433,39.7847,39.7977,87000.0
2010-07-30 14:50:00,61.1,61.12,61.05,61.06,90800.0,39.7912,39.8042,39.7587,39.7652,90800.0
2010-07-30 14:55:00,61.06,61.11,61.02,61.05,100900.0,39.7652,39.7977,39.7391,39.7587,100900.0
2010-07-30 15:00:00,61.05,61.05,61.0,61.03,144800.0,39.7587,39.7587,39.7261,39.7456,144800.0
2010-07-30 15:05:00,61.03,61.13,61.03,61.12,76100.0,39.7456,39.8108,39.7456,39.8042,76100.0
2010-07-30 15:10:00,61.12,61.19,61.11,61.14,113200.0,39.8042,39.8498,39.7977,39.8173,113200.0
2010-07-30 15:15:00,61.14,61.25,61.13,61.2,141300.0,39.8173,39.8889,39.8108,39.8563,141300.0
2010-07-30 15:20:00,61.2,61.33,61.17,61.31,222300.0,39.8563,39.941,39.8368,39.928,222300.0
2010-07-30 15:25:00,61.3,61.35,61.28,61.32,127600.0,39.9215,39.954,39.9084,39.9345,127600.0
2010-07-30 15:30:00,61.32,61.37,61.31,61.34,151700.0,39.9345,39.9671,39.928,39.9475,151700.0
2010-07-30 15:35:00,61.34,61.41,61.3,61.35,258500.0,39.9475,39.9931,39.9215,39.954,258500.0
2010-07-30 15:40:00,61.35,61.46,61.33,61.44,188500.0,39.954,40.0257,39.941,40.0126,188500.0
2010-07-30 15:45:00,61.44,61.5,61.36,61.36,250000.0,40.0126,40.0517,39.9605,39.9605,250000.0
2010-07-30 15:50:00,61.36,61.38,61.29,61.32,297700.0,39.9605,39.9736,39.915,39.9345,297700.0
2010-07-30 15:55:00,61.32,61.33,61.12,61.15,657800.0,39.9345,39.941,39.8042,39.8238,657800.0
2010-08-02 09:30:00,61.95,62.09,61.91,61.94,285000.0,40.3448,40.436,40.3187,40.3383,285000.0
2010-08-02 09:35:00,61.92,61.96,61.63,61.64,281200.0,40.3252,40.3513,40.1364,40.1429,281200.0
2010-08-02 09:40:00,61.63,61.76,61.61,61.74,170400.0,40.1364,40.221,40.1234,40.208,170400.0
2010-08-02 09:45:00,61.74,61.76,61.71,61.74,79600.0,40.208,40.221,40.1885,40.208,79600.0
2010-08-02 09:50:00,61.73,61.76,61.71,61.72,120000.0,40.2015,40.221,40.1885,40.195,120000.0
2010-08-02 09:55:00,61.72,61.74,61.51,61.57,201700.0,40.195,40.208,40.0582,40.0973,201700.0
2010-08-02 10:00:00,61.56,61.74,61.55,61.6,303200.0,40.0908,40.208,40.0843,40.1168,303200.0
2010-08-02 10:05:00,61.6,61.66,61.53,61.56,153300.0,40.1168,40.1559,40.0713,40.0908,153300.0
2010-08-02 10:10:00,61.54,61.7,61.54,61.69,86900.0,40.0778,40.182,40.0778,40.1755,86900.0
2010-08-02 10:15:00,61.69,61.7,61.65,61.66,74300.0,40.1755,40.182,40.1494,40.1559,74300.0
2010-08-02 10:20:00,61.66,61.71,61.65,61.67,45300.0,40.1559,40.1885,40.1494,40.1624,45300.0
2010-08-02 10:25:00,61.67,61.68,61.55,61.65,197200.0,40.1624,40.1689,40.0843,40.1494,197200.0
2010-08-02 10:30:00,61.65,61.74,61.65,61.71,118700.0,40.1494,40.208,40.1494,40.1885,118700.0
2010-08-02 10:35:00,61.71,61.78,61.67,61.77,143600.0,40.1885,40.2341,40.1624,40.2276,143600.0
2010-08-02 10:40:00,61.78,61.8,61.73,61.76,173900.0,40.2341,40.2471,40.2015,40.221,173900.0
2010-08-02 10:45:00,61.77,61.82,61.69,61.7,203400.0,40.2276,40.2601,40.1755,40.182,203400.0
2010-08-02 10:50:00,61.7,61.81,61.68,61.73,141800.0,40.182,40.2536,40.1689,40.2015,141800.0
2010-08-02 10:55:00,61.74,61.78,61.7,61.71,90500.0,40.208,40.2341,40.182,40.1885,90500.0
2010-08-02 11:00:00,61.71,61.77,61.71,61.74,64000.0,40.1885,40.2276,40.1885,40.208,64000.0
2010-08-02 11:05:00,61.74,61.78,61.72,61.77,50100.0,40.208,40.2341,40.195,40.2276,50100.0
2010-08-02 11:10:00,61.77,61.81,61.72,61.8,105600.0,40.2276,40.2536,40.195,40.2471,105600.0
2010-08-02 11:15:00,61.8,61.81,61.77,61.79,87600.0,40.2471,40.2536,40.2276,40.2406,87600.0
2010-08-02 11:20:00,61.8,61.8,61.78,61.78,69200.0,40.2471,40.2471,40.2341,40.2341,69200.0
2010-08-02 11:25:00,61.79,61.86,61.78,61.85,99900.0,40.2406,40.2862,40.2341,40.2797,99900.0
2010-08-02 11:30:00,61.85,62.02,61.84,61.96,262000.0,40.2797,40.3904,40.2731,40.3513,262000.0
2010-08-02 11:35:00,61.96,61.97,61.87,61.96,160900.0,40.3513,40.3578,40.2927,40.3513,160900.0
2010-08-02 11:40:00,61.95,61.95,61.87,61.91,137600.0,40.3448,40.3448,40.2927,40.3187,137600.0
2010-08-02 11:45:00,61.91,61.93,61.84,61.85,166300.0,40.3187,40.3318,40.2731,40.2797,166300.0
2010-08-02 11:50:00,61.85,61.86,61.81,61.81,78700.0,40.2797,40.2862,40.2536,40.2536,78700.0
2010-08-02 11:55:00,61.81,61.87,61.8,61.85,74400.0,40.2536,40.2927,40.2471,40.2797,74400.0
2010-08-02 12:00:00,61.86,61.86,61.81,61.81,79200.0,40.2862,40.2862,40.2536,40.2536,79200.0
2010-08-02 12:05:00,61.81,61.82,61.8,61.8,56300.0,40.2536,40.2601,40.2471,40.2471,56300.0
2010-08-02 12:10:00,61.81,61.81,61.73,61.76,186400.0,40.2536,40.2536,40.2015,40.221,186400.0
2010-08-02 12:15:00,61.76,61.77,61.72,61.74,63500.0,40.221,40.2276,40.195,40.208,63500.0
2010-08-02 12:20:00,61.75,61.77,61.73,61.74,47900.0,40.2145,40.2276,40.2015,40.208,47900.0
2010-08-02 12:25:00,61.74,61.75,61.72,61.73,57100.0,40.208,40.2145,40.195,40.2015,57100.0
2010-08-02 12:30:00,61.74,61.75,61.73,61.74,44300.0,40.208,40.2145,40.2015,40.208,44300.0
2010-08-02 12:35:00,61.73,61.75,61.72,61.74,46800.0,40.2015,40.2145,40.195,40.208,46800.0
2010-08-02 12:40:00,61.74,61.76,61.73,61.74,31900.0,40.208,40.221,40.2015,40.208,31900.0
2010-08-02 12:45:00,61.73,61.74,61.7,61.7,58500.0,40.2015,40.208,40.182,40.182,58500.0
2010-08-02 12:50:00,61.7,61.71,61.69,61.7,56300.0,40.182,40.1885,40.1755,40.182,56300.0
2010-08-02 12:55:00,61.7,61.8,61.69,61.78,106400.0,40.182,40.2471,40.1755,40.2341,106400.0
2010-08-02 13:00:00,61.78,61.82,61.76,61.77,108000.0,40.2341,40.2601,40.221,40.2276,108000.0
2010-08-02 13:05:00,61.76,61.78,61.75,61.76,56500.0,40.221,40.2341,40.2145,40.221,56500.0
2010-08-02 13:10:00,61.76,61.81,61.75,61.78,58300.0,40.221,40.2536,40.2145,40.2341,58300.0
2010-08-02 13:15:00,61.78,61.81,61.77,61.78,44300.0,40.2341,40.2536,40.2276,40.2341,44300.0
2010-08-02 13:20:00,61.78,61.81,61.76,61.8,56800.0,40.2341,40.2536,40.221,40.2471,56800.0
2010-08-02 13:25:00,61.8,61.82,61.78,61.78,66400.0,40.2471,40.2601,40.2341,40.2341,66400.0
2010-08-02 13:30:00,61.78,61.78,61.75,61.76,101500.0,40.2341,40.2341,40.2145,40.221,101500.0
2010-08-02 13:35:00,61.76,61.83,61.73,61.83,69300.0,40.221,40.2666,40.2015,40.2666,69300.0
2010-08-02 13:40:00,61.83,61.83,61.75,61.79,91600.0,40.2666,40.2666,40.2145,40.2406,91600.0
2010-08-02 13:45:00,61.79,61.8,61.77,61.79,48300.0,40.2406,40.2471,40.2276,40.2406,48300.0
2010-08-02 13:50:00,61.79,61.86,61.79,61.82,76300.0,40.2406,40.2862,40.2406,40.2601,76300.0
2010-08-02 13:55:00,61.82,61.85,61.8,61.8,65600.0,40.2601,40.2797,40.2471,40.2471,65600.0
2010-08-02 14:00:00,61.81,61.84,61.79,61.79,73800.0,40.2536,40.2731,40.2406,40.2406,73800.0
2010-08-02 14:05:00,61.79,61.81,61.79,61.8,70300.0,40.2406,40.2536,40.2406,40.2471,70300.0
2010-08-02 14:10:00,61.79,61.86,61.78,61.86,256700.0,40.2406,40.2862,40.2341,40.2862,256700.0
2010-08-02 14:15:00,61.85,61.91,61.85,61.91,136000.0,40.2797,40.3187,40.2797,40.3187,136000.0
2010-08-02 14:20:00,61.91,61.92,61.85,61.92,81200.0,40.3187,40.3252,40.2797,40.3252,81200.0
2010-08-02 14:25:00,61.92,61.95,61.9,61.91,52800.0,40.3252,40.3448,40.3122,40.3187,52800.0
2010-08-02 14:30:00,61.91,61.97,61.91,61.97,147100.0,40.3187,40.3578,40.3187,40.3578,147100.0
2010-08-02 14:35:00,61.96,62.02,61.94,62.01,132700.0,40.3513,40.3904,40.3383,40.3839,132700.0
2010-08-02 14:40:00,62.01,62.05,62.0,62.05,128800.0,40.3839,40.4099,40.3773,40.4099,128800.0
2010-08-02 14:45:00,62.05,62.06,62.0,62.01,126600.0,40.4099,40.4164,40.3773,40.3839,126600.0
2010-08-02 14:50:00,62.0,62.05,61.99,62.03,87900.0,40.3773,40.4099,40.3708,40.3969,87900.0
2010-08-02 14:55:00,62.02,62.05,62.02,62.04,65200.0,40.3904,40.4099,40.3904,40.4034,65200.0
2010-08-02 15:00:00,62.05,62.05,62.0,62.0,80400.0,40.4099,40.4099,40.3773,40.3773,80400.0
2010-08-02 15:05:00,62.0,62.05,62.0,62.05,134900.0,40.3773,40.4099,40.3773,40.4099,134900.0
2010-08-02 15:10:00,62.05,62.05,62.0,62.03,103500.0,40.4099,40.4099,40.3773,40.3969,103500.0
2010-08-02 15:15:00,62.03,62.05,62.01,62.04,92600.0,40.3969,40.4099,40.3839,40.4034,92600.0
2010-08-02 15:20:00,62.04,62.05,62.0,62.05,154800.0,40.4034,40.4099,40.3773,40.4099,154800.0
2010-08-02 15:25:00,62.05,62.05,62.02,62.04,106800.0,40.4099,40.4099,40.3904,40.4034,106800.0
2010-08-02 15:30:00,62.04,62.05,62.0,62.05,239300.0,40.4034,40.4099,40.3773,40.4099,239300.0
2010-08-02 15:35:00,62.05,62.05,62.01,62.01,137500.0,40.4099,40.4099,40.3839,40.3839,137500.0
2010-08-02 15:40:00,62.02,62.02,61.93,61.99,276800.0,40.3904,40.3904,40.3318,40.3708,276800.0
2010-08-02 15:45:00,61.99,62.03,61.97,61.97,238000.0,40.3708,40.3969,40.3578,40.3578,238000.0
2010-08-02 15:50:00,61.97,62.05,61.94,62.04,325300.0,40.3578,40.4099,40.3383,40.4034,325300.0
2010-08-02 15:55:00,62.03,62.07,61.93,62.05,594900.0,40.3969,40.4229,40.3318,40.4099,594900.0
2010-08-03 09:30:00,59.86,60.01,59.66,59.93,1534200.0,38.9837,39.0814,38.8534,39.0293,1534200.0
2010-08-03 09:35:00,59.93,60.2,59.85,60.0,1002200.0,39.0293,39.2051,38.9772,39.0748,1002200.0
2010-08-03 09:40:00,60.0,60.07,59.92,59.96,536900.0,39.0748,39.1204,39.0227,39.0488,536900.0
2010-08-03 09:45:00,59.96,60.08,59.95,59.99,512800.0,39.0488,39.1269,39.0423,39.0683,512800.0
2010-08-03 09:50:00,60.0,60.03,59.77,59.78,578000.0,39.0748,39.0944,38.9251,38.9316,578000.0
2010-08-03 09:55:00,59.79,59.86,59.75,59.75,784200.0,38.9381,38.9837,38.912,38.912,784200.0
2010-08-03 10:00:00,59.75,59.85,59.67,59.7,676500.0,38.912,38.9772,38.8599,38.8795,676500.0
2010-08-03 10:05:00,59.71,59.8,59.6,59.64,620600.0,38.886,38.9446,38.8143,38.8404,620600.0
2010-08-03 10:10:00,59.65,59.67,59.56,59.63,444300.0,38.8469,38.8599,38.7883,38.8339,444300.0
2010-08-03 10:15:00,59.64,59.7,59.58,59.61,415300.0,38.8404,38.8795,38.8013,38.8209,415300.0
2010-08-03 10:20:00,59.6,59.66,59.59,59.61,484000.0,38.8143,38.8534,38.8078,38.8209,484000.0
2010-08-03 10:25:00,59.61,59.75,59.6,59.74,303800.0,38.8209,38.912,38.8143,38.9055,303800.0
2010-08-03 10:30:00,59.74,59.75,59.65,59.7,298700.0,38.9055,38.912,38.8469,38.8795,298700.0
2010-08-03 10:35:00,59.69,59.8,59.69,59.78,272700.0,38.873,38.9446,38.873,38.9316,272700.0
2010-08-03 10:40:00,59.78,59.8,59.75,59.79,163400.0,38.9316,38.9446,38.912,38.9381,163400.0
2010-08-03 10:45:00,59.78,59.85,59.74,59.76,245600.0,38.9316,38.9772,38.9055,38.9185,245600.0
2010-08-03 10:50:00,59.76,59.8,59.75,59.78,198000.0,38.9185,38.9446,38.912,38.9316,198000.0
2010-08-03 10:55:00,59.77,59.85,59.77,59.81,244100.0,38.9251,38.9772,38.9251,38.9511,244100.0
2010-08-03 11:00:00,59.81,59.81,59.76,59.77,257000.0,38.9511,38.9511,38.9185,38.9251,257000.0
2010-08-03 11:05:00,59.77,59.78,59.64,59.66,297200.0,38.9251,38.9316,38.8404,38.8534,297200.0
2010-08-03 11:10:00,59.66,59.71,59.6,59.62,289300.0,38.8534,38.886,38.8143,38.8274,289300.0
2010-08-03 11:15:00,59.62,59.63,59.55,59.59,280600.0,38.8274,38.8339,38.7818,38.8078,280600.0
2010-08-03 11:20:00,59.59,59.7,59.59,59.67,154300.0,38.8078,38.8795,38.8078,38.8599,154300.0
2010-08-03 11:25:00,59.67,59.68,59.62,59.64,148500.0,38.8599,38.8664,38.8274,38.8404,148500.0
2010-08-03 11:30:00,59.64,59.66,59.62,59.64,179200.0,38.8404,38.8534,38.8274,38.8404,179200.0
2010-08-03 11:35:00,59.64,59.68,59.63,59.65,284800.0,38.8404,38.8664,38.8339,38.8469,284800.0
2010-08-03 11:40:00,59.65,59.72,59.64,59.72,296900.0,38.8469,38.8925,38.8404,38.8925,296900.0
2010-08-03 11:45:00,59.72,59.73,59.67,59.68,231800.0,38.8925,38.899,38.8599,38.8664,231800.0
2010-08-03 11:50:00,59.68,59.73,59.62,59.69,232600.0,38.8664,38.899,38.8274,38.873,232600.0
2010-08-03 11:55:00,59.68,59.71,59.65,59.69,106100.0,38.8664,38.886,38.8469,38.873,106100.0
2010-08-03 12:00:00,59.69,59.7,59.61,59.62,234500.0,38.873,38.8795,38.8209,38.8274,234500.0
2010-08-03 12:05:00,59.61,59.68,59.61,59.65,192000.0,38.8209,38.8664,38.8209,38.8469,192000.0
2010-08-03 12:10:00,59.65,59.69,59.65,59.67,119300.0,38.8469,38.873,38.8469,38.8599,119300.0
2010-08-03 12:15:00,59.66,59.72,59.65,59.69,97100.0,38.8534,38.8925,38.8469,38.873,97100.0
2010-08-03 12:20:00,59.68,59.72,59.68,59.72,117900.0,38.8664,38.8925,38.8664,38.8925,117900.0
2010-08-03 12:25:00,59.71,59.75,59.68,59.69,169400.0,38.886,38.912,38.8664,38.873,169400.0
2010-08-03 12:30:00,59.69,59.85,59.69,59.81,309500.0,38.873,38.9772,38.873,38.9511,309500.0
2010-08-03 12:35:00,59.81,59.81,59.69,59.74,250500.0,38.9511,38.9511,38.873,38.9055,250500.0
2010-08-03 12:40:00,59.75,59.85,59.75,59.78,179800.0,38.912,38.9772,38.912,38.9316,179800.0
2010-08-03 12:45:00,59.78,59.81,59.77,59.8,135700.0,38.9316,38.9511,38.9251,38.9446,135700.0
2010-08-03 12:50:00,59.8,59.81,59.78,59.78,116000.0,38.9446,38.9511,38.9316,38.9316,116000.0
2010-08-03 12:55:00,59.79,59.82,59.78,59.82,185800.0,38.9381,38.9576,38.9316,38.9576,185800.0
2010-08-03 13:00:00,59.82,59.85,59.78,59.79,140600.0,38.9576,38.9772,38.9316,38.9381,140600.0
2010-08-03 13:05:00,59.78,59.8,59.76,59.76,133300.0,38.9316,38.9446,38.9185,38.9185,133300.0
2010-08-03 13:10:00,59.77,59.82,59.76,59.82,134100.0,38.9251,38.9576,38.9185,38.9576,134100.0
2010-08-03 13:15:00,59.81,59.83,59.76,59.77,148100.0,38.9511,38.9641,38.9185,38.9251,148100.0
2010-08-03 13:20:00,59.77,59.79,59.77,59.78,60700.0,38.9251,38.9381,38.9251,38.9316,60700.0
2010-08-03 13:25:00,59.79,59.81,59.78,59.79,131800.0,38.9381,38.9511,38.9316,38.9381,131800.0
2010-08-03 13:30:00,59.8,59.84,59.79,59.83,156600.0,38.9446,38.9706,38.9381,38.9641,156600.0
2010-08-03 13:35:00,59.83,59.85,59.81,59.84,168300.0,38.9641,38.9772,38.9511,38.9706,168300.0
2010-08-03 13:40:00,59.84,59.88,59.8,59.81,123100.0,38.9706,38.9967,38.9446,38.9511,123100.0
2010-08-03 13:45:00,59.82,59.82,59.74,59.75,112200.0,38.9576,38.9576,38.9055,38.912,112200.0
2010-08-03 13:50:00,59.75,59.81,59.75,59.8,87800.0,38.912,38.9511,38.912,38.9446,87800.0
2010-08-03 13:55:00,59.81,59.81,59.75,59.76,81100.0,38.9511,38.9511,38.912,38.9185,81100.0
2010-08-03 14:00:00,59.77,59.78,59.75,59.76,94900.0,38.9251,38.9316,38.912,38.9185,94900.0
2010-08-03 14:05:00,59.75,59.76,59.72,59.74,109700.0,38.912,38.9185,38.8925,38.9055,109700.0
2010-08-03 14:10:00,59.74,59.81,59.74,59.76,126900.0,38.9055,38.9511,38.9055,38.9185,126900.0
2010-08-03 14:15:00,59.76,59.79,59.75,59.78,93600.0,38.9185,38.9381,38.912,38.9316,93600.0
2010-08-03 14:20:00,59.79,59.79,59.73,59.73,80200.0,38.9381,38.9381,38.899,38.899,80200.0
2010-08-03 14:25:00,59.74,59.74,59.7,59.74,79100.0,38.9055,38.9055,38.8795,38.9055,79100.0
2010-08-03 14:30:00,59.74,59.76,59.71,59.74,74800.0,38.9055,38.9185,38.886,38.9055,74800.0
2010-08-03 14:35:00,59.74,59.77,59.71,59.74,141600.0,38.9055,38.9251,38.886,38.9055,141600.0
2010-08-03 14:40:00,59.74,59.75,59.71,59.72,116900.0,38.9055,38.912,38.886,38.8925,116900.0
2010-08-03 14:45:00,59.72,59.74,59.71,59.71,108700.0,38.8925,38.9055,38.886,38.886,108700.0
2010-08-03 14:50:00,59.71,59.72,59.68,59.7,155500.0,38.886,38.8925,38.8664,38.8795,155500.0
2010-08-03 14:55:00,59.7,59.72,59.66,59.67,125200.0,38.8795,38.8925,38.8534,38.8599,125200.0
2010-08-03 15:00:00,59.68,59.69,59.65,59.66,135900.0,38.8664,38.873,38.8469,38.8534,135900.0
2010-08-03 15:05:00,59.66,59.72,59.64,59.69,185900.0,38.8534,38.8925,38.8404,38.873,185900.0
2010-08-03 15:10:00,59.69,59.72,59.68,59.71,235600.0,38.873,38.8925,38.8664,38.886,235600.0
2010-08-03 15:15:00,59.71,59.75,59.69,59.71,185900.0,38.886,38.912,38.873,38.886,185900.0
2010-08-03 15:20:00,59.71,59.71,59.67,59.68,222100.0,38.886,38.886,38.8599,38.8664,222100.0
2010-08-03 15:25:00,59.69,59.69,59.66,59.67,181400.0,38.873,38.873,38.8534,38.8599,181400.0
2010-08-03 15:30:00,59.68,59.69,59.65,59.65,198700.0,38.8664,38.873,38.8469,38.8469,198700.0
2010-08-03 15:35:00,59.65,59.67,59.63,59.67,312300.0,38.8469,38.8599,38.8339,38.8599,312300.0
2010-08-03 15:40:00,59.67,59.72,59.65,59.65,492300.0,38.8599,38.8925,38.8469,38.8469,492300.0
2010-08-03 15:45:00,59.66,59.77,59.66,59.69,535300.0,38.8534,38.9251,38.8534,38.873,535300.0
2010-08-03 15:50:00,59.7,59.79,59.68,59.72,635100.0,38.8795,38.9381,38.8664,38.8925,635100.0
2010-08-03 15:55:00,59.72,59.95,59.72,59.93,1423500.0,38.8925,39.0423,38.8925,39.0293,1423500.0
2010-08-04 09:30:00,60.0,60.08,59.81,59.85,453900.0,39.0748,39.1269,38.9511,38.9772,453900.0
2010-08-04 09:35:00,59.84,59.96,59.83,59.96,211300.0,38.9706,39.0488,38.9641,39.0488,211300.0
2010-08-04 09:40:00,59.96,60.0,59.93,59.97,398900.0,39.0488,39.0748,39.0293,39.0553,398900.0
2010-08-04 09:45:00,59.98,60.0,59.97,59.99,372300.0,39.0618,39.0748,39.0553,39.0683,372300.0
2010-08-04 09:50:00,59.99,60.0,59.98,60.0,233400.0,39.0683,39.0748,39.0618,39.0748,233400.0
2010-08-04 09:55:00,59.99,60.11,59.99,60.1,660200.0,39.0683,39.1465,39.0683,39.14,660200.0
2010-08-04 10:00:00,60.11,60.25,60.11,60.24,349000.0,39.1465,39.2377,39.1465,39.2311,349000.0
2010-08-04 10:05:00,60.24,60.25,60.13,60.19,285300.0,39.2311,39.2377,39.1595,39.1986,285300.0
2010-08-04 10:10:00,60.18,60.28,60.16,60.27,264200.0,39.1921,39.2572,39.179,39.2507,264200.0
2010-08-04 10:15:00,60.24,60.29,60.05,60.1,628000.0,39.2311,39.2637,39.1074,39.14,628000.0
2010-08-04 10:20:00,60.1,60.18,60.08,60.15,212900.0,39.14,39.1921,39.1269,39.1725,212900.0
2010-08-04 10:25:00,60.16,60.29,60.15,60.29,195400.0,39.179,39.2637,39.1725,39.2637,195400.0
2010-08-04 10:30:00,60.29,60.37,60.28,60.36,278300.0,39.2637,39.3158,39.2572,39.3093,278300.0
2010-08-04 10:35:00,60.36,60.37,60.25,60.34,372000.0,39.3093,39.3158,39.2377,39.2963,372000.0
2010-08-04 10:40:00,60.34,60.45,60.34,60.42,351000.0,39.2963,39.3679,39.2963,39.3484,351000.0
2010-08-04 10:45:00,60.42,60.48,60.41,60.48,391000.0,39.3484,39.3874,39.3419,39.3874,391000.0
2010-08-04 10:50:00,60.47,60.57,60.47,60.51,349000.0,39.3809,39.4461,39.3809,39.407,349000.0
2010-08-04 10:55:00,60.51,60.55,60.49,60.52,170500.0,39.407,39.433,39.394,39.4135,170500.0
2010-08-04 11:00:00,60.52,60.55,60.45,60.45,225300.0,39.4135,39.433,39.3679,39.3679,225300.0
2010-08-04 11:05:00,60.45,60.55,60.45,60.54,221300.0,39.3679,39.433,39.3679,39.4265,221300.0
2010-08-04 11:10:00,60.54,60.55,60.44,60.51,265200.0,39.4265,39.433,39.3614,39.407,265200.0
2010-08-04 11:15:00,60.51,60.52,60.44,60.45,254800.0,39.407,39.4135,39.3614,39.3679,254800.0
2010-08-04 11:20:00,60.45,60.5,60.44,60.45,148700.0,39.3679,39.4005,39.3614,39.3679,148700.0
2010-08-04 11:25:00,60.45,60.53,60.44,60.5,154200.0,39.3679,39.42,39.3614,39.4005,154200.0
2010-08-04 11:30:00,60.5,60.52,60.41,60.42,80800.0,39.4005,39.4135,39.3419,39.3484,80800.0
2010-08-04 11:35:00,60.42,60.44,60.4,60.4,62100.0,39.3484,39.3614,39.3353,39.3353,62100.0
2010-08-04 11:40:00,60.39,60.43,60.37,60.4,223200.0,39.3288,39.3549,39.3158,39.3353,223200.0
2010-08-04 11:45:00,60.4,60.4,60.28,60.28,311400.0,39.3353,39.3353,39.2572,39.2572,311400.0
2010-08-04 11:50:00,60.28,60.35,60.28,60.32,157500.0,39.2572,39.3028,39.2572,39.2832,157500.0
2010-08-04 11:55:00,60.33,60.33,60.27,60.3,67700.0,39.2898,39.2898,39.2507,39.2702,67700.0
2010-08-04 12:00:00,60.3,60.32,60.29,60.3,77100.0,39.2702,39.2832,39.2637,39.2702,77100.0
2010-08-04 12:05:00,60.3,60.32,60.27,60.28,102400.0,39.2702,39.2832,39.2507,39.2572,102400.0
2010-08-04 12:10:00,60.28,60.3,60.25,60.25,98200.0,39.2572,39.2702,39.2377,39.2377,98200.0
2010-08-04 12:15:00,60.26,60.33,60.25,60.32,143200.0,39.2442,39.2898,39.2377,39.2832,143200.0
2010-08-04 12:20:00,60.33,60.34,60.28,60.31,248900.0,39.2898,39.2963,39.2572,39.2767,248900.0
2010-08-04 12:25:00,60.31,60.35,60.3,60.34,181300.0,39.2767,39.3028,39.2702,39.2963,181300.0
2010-08-04 12:30:00,60.34,60.35,60.3,60.35,177900.0,39.2963,39.3028,39.2702,39.3028,177900.0
2010-08-04 12:35:00,60.34,60.36,60.28,60.32,170400.0,39.2963,39.3093,39.2572,39.2832,170400.0
2010-08-04 12:40:00,60.32,60.34,60.25,60.27,250600.0,39.2832,39.2963,39.2377,39.2507,250600.0
2010-08-04 12:45:00,60.27,60.32,60.27,60.31,87500.0,39.2507,39.2832,39.2507,39.2767,87500.0
2010-08-04 12:50:00,60.31,60.34,60.29,60.3,133400.0,39.2767,39.2963,39.2637,39.2702,133400.0
2010-08-04 12:55:00,60.29,60.35,60.29,60.34,111800.0,39.2637,39.3028,39.2637,39.2963,111800.0
2010-08-04 13:00:00,60.33,60.34,60.31,60.33,116000.0,39.2898,39.2963,39.2767,39.2898,116000.0
2010-08-04 13:05:00,60.33,60.34,60.27,60.29,86100.0,39.2898,39.2963,39.2507,39.2637,86100.0
2010-08-04 13:10:00,60.29,60.3,60.25,60.28,85300.0,39.2637,39.2702,39.2377,39.2572,85300.0
2010-08-04 13:15:00,60.27,60.3,60.27,60.29,45600.0,39.2507,39.2702,39.2507,39.2637,45600.0
2010-08-04 13:20:00,60.3,60.32,60.26,60.26,91900.0,39.2702,39.2832,39.2442,39.2442,91900.0
2010-08-04 13:25:00,60.26,60.28,60.26,60.28,31600.0,39.2442,39.2572,39.2442,39.2572,31600.0
2010-08-04 13:30:00,60.28,60.29,60.27,60.29,39300.0,39.2572,39.2637,39.2507,39.2637,39300.0
2010-08-04 13:35:00,60.28,60.33,60.28,60.29,107700.0,39.2572,39.2898,39.2572,39.2637,107700.0
2010-08-04 13:40:00,60.28,60.31,60.28,60.29,68400.0,39.2572,39.2767,39.2572,39.2637,68400.0
2010-08-04 13:45:00,60.29,60.3,60.19,60.25,378400.0,39.2637,39.2702,39.1986,39.2377,378400.0
2010-08-04 13:50:00,60.25,60.26,60.23,60.23,124900.0,39.2377,39.2442,39.2246,39.2246,124900.0
2010-08-04 13:55:00,60.24,60.26,60.22,60.26,111800.0,39.2311,39.2442,39.2181,39.2442,111800.0
2010-08-04 14:00:00,60.26,60.3,60.25,60.27,173900.0,39.2442,39.2702,39.2377,39.2507,173900.0
2010-08-04 14:05:00,60.27,60.28,60.24,60.25,78400.0,39.2507,39.2572,39.2311,39.2377,78400.0
2010-08-04 14:10:00,60.25,60.29,60.25,60.25,88200.0,39.2377,39.2637,39.2377,39.2377,88200.0
2010-08-04 14:15:00,60.25,60.28,60.22,60.23,287100.0,39.2377,39.2572,39.2181,39.2246,287100.0
2010-08-04 14:20:00,60.23,60.25,60.2,60.2,111700.0,39.2246,39.2377,39.2051,39.2051,111700.0
2010-08-04 14:25:00,60.21,60.21,60.14,60.14,229300.0,39.2116,39.2116,39.166,39.166,229300.0
2010-08-04 14:30:00,60.15,60.15,60.1,60.1,156000.0,39.1725,39.1725,39.14,39.14,156000.0
2010-08-04 14:35:00,60.1,60.11,59.99,60.0,276500.0,39.14,39.1465,39.0683,39.0748,276500.0
2010-08-04 14:40:00,60.0,60.1,59.99,60.08,134200.0,39.0748,39.14,39.0683,39.1269,134200.0
2010-08-04 14:45:00,60.09,60.09,59.99,60.06,198000.0,39.1335,39.1335,39.0683,39.1139,198000.0
2010-08-04 14:50:00,60.06,60.07,60.03,60.04,84800.0,39.1139,39.1204,39.0944,39.1009,84800.0
2010-08-04 14:55:00,60.04,60.05,59.97,59.97,182100.0,39.1009,39.1074,39.0553,39.0553,182100.0
2010-08-04 15:00:00,59.98,60.0,59.92,59.93,326800.0,39.0618,39.0748,39.0227,39.0293,326800.0
2010-08-04 15:05:00,59.92,59.94,59.83,59.84,253500.0,39.0227,39.0358,38.9641,38.9706,253500.0
2010-08-04 15:10:00,59.85,59.86,59.76,59.78,276000.0,38.9772,38.9837,38.9185,38.9316,276000.0
2010-08-04 15:15:00,59.77,59.84,59.75,59.84,305900.0,38.9251,38.9706,38.912,38.9706,305900.0
2010-08-04 15:20:00,59.83,59.92,59.83,59.9,259900.0,38.9641,39.0227,38.9641,39.0097,259900.0
2010-08-04 15:25:00,59.9,59.9,59.84,59.86,214300.0,39.0097,39.0097,38.9706,38.9837,214300.0
2010-08-04 15:30:00,59.86,59.87,59.83,59.83,277200.0,38.9837,38.9902,38.9641,38.9641,277200.0
2010-08-04 15:35:00,59.83,59.84,59.77,59.79,351800.0,38.9641,38.9706,38.9251,38.9381,351800.0
2010-08-04 15:40:00,59.79,59.83,59.77,59.8,236400.0,38.9381,38.9641,38.9251,38.9446,236400.0
2010-08-04 15:45:00,59.8,59.81,59.74,59.74,528200.0,38.9446,38.9511,38.9055,38.9055,528200.0
2010-08-04 15:50:00,59.75,59.75,59.63,59.65,594100.0,38.912,38.912,38.8339,38.8469,594100.0
2010-08-04 15:55:00,59.65,59.66,59.55,59.56,1085200.0,38.8469,38.8534,38.7818,38.7883,1085200.0
2010-08-05 09:30:00,59.55,59.65,59.4,59.53,359200.0,38.7818,38.8469,38.6841,38.7688,359200.0
2010-08-05 09:35:00,59.55,59.61,59.52,59.6,209700.0,38.7818,38.8209,38.7622,38.8143,209700.0
2010-08-05 09:40:00,59.6,59.61,59.53,59.54,243100.0,38.8143,38.8209,38.7688,38.7753,243100.0
2010-08-05 09:45:00,59.54,59.65,59.53,59.63,206000.0,38.7753,38.8469,38.7688,38.8339,206000.0
2010-08-05 09:50:00,59.63,59.79,59.63,59.79,173100.0,38.8339,38.9381,38.8339,38.9381,173100.0
2010-08-05 09:55:00,59.79,59.82,59.77,59.8,147800.0,38.9381,38.9576,38.9251,38.9446,147800.0
2010-08-05 10:00:00,59.8,59.84,59.79,59.82,255300.0,38.9446,38.9706,38.9381,38.9576,255300.0
2010-08-05 10:05:00,59.82,59.82,59.7,59.72,310300.0,38.9576,38.9576,38.8795,38.8925,310300.0
2010-08-05 10:10:00,59.73,59.75,59.67,59.71,267200.0,38.899,38.912,38.8599,38.886,267200.0
2010-08-05 10:15:00,59.71,59.76,59.67,59.75,237600.0,38.886,38.9185,38.8599,38.912,237600.0
2010-08-05 10:20:00,59.75,59.75,59.7,59.75,199600.0,38.912,38.912,38.8795,38.912,199600.0
2010-08-05 10:25:00,59.75,59.77,59.74,59.77,194100.0,38.912,38.9251,38.9055,38.9251,194100.0
2010-08-05 10:30:00,59.76,59.78,59.67,59.7,169500.0,38.9185,38.9316,38.8599,38.8795,169500.0
2010-08-05 10:35:00,59.7,59.76,59.69,59.76,156800.0,38.8795,38.9185,38.873,38.9185,156800.0
2010-08-05 10:40:00,59.75,59.82,59.75,59.76,157000.0,38.912,38.9576,38.912,38.9185,157000.0
2010-08-05 10:45:00,59.76,59.82,59.76,59.8,95900.0,38.9185,38.9576,38.9185,38.9446,95900.0
2010-08-05 10:50:00,59.79,59.81,59.79,59.8,127900.0,38.9381,38.9511,38.9381,38.9446,127900.0
2010-08-05 10:55:00,59.8,59.81,59.73,59.78,139800.0,38.9446,38.9511,38.899,38.9316,139800.0
2010-08-05 11:00:00,59.77,59.87,59.75,59.87,202100.0,38.9251,38.9902,38.912,38.9902,202100.0
2010-08-05 11:05:00,59.86,59.87,59.82,59.83,235500.0,38.9837,38.9902,38.9576,38.9641,235500.0
2010-08-05 11:10:00,59.83,59.86,59.81,59.85,171000.0,38.9641,38.9837,38.9511,38.9772,171000.0
2010-08-05 11:15:00,59.85,59.87,59.82,59.84,157400.0,38.9772,38.9902,38.9576,38.9706,157400.0
2010-08-05 11:20:00,59.84,59.84,59.81,59.82,103900.0,38.9706,38.9706,38.9511,38.9576,103900.0
2010-08-05 11:25:00,59.82,59.84,59.78,59.83,121300.0,38.9576,38.9706,38.9316,38.9641,121300.0
2010-08-05 11:30:00,59.83,59.84,59.79,59.81,126300.0,38.9641,38.9706,38.9381,38.9511,126300.0
2010-08-05 11:35:00,59.82,59.82,59.76,59.77,101200.0,38.9576,38.9576,38.9185,38.9251,101200.0
2010-08-05 11:40:00,59.76,59.83,59.76,59.8,109000.0,38.9185,38.9641,38.9185,38.9446,109000.0
2010-08-05 11:45:00,59.81,59.81,59.78,59.78,89500.0,38.9511,38.9511,38.9316,38.9316,89500.0
2010-08-05 11:50:00,59.79,59.87,59.78,59.86,123400.0,38.9381,38.9902,38.9316,38.9837,123400.0
2010-08-05 11:55:00,59.86,59.86,59.81,59.83,123900.0,38.9837,38.9837,38.9511,38.9641,123900.0
2010-08-05 12:00:00,59.84,59.88,59.81,59.88,99200.0,38.9706,38.9967,38.9511,38.9967,99200.0
2010-08-05 12:05:00,59.88,59.93,59.87,59.91,119400.0,38.9967,39.0293,38.9902,39.0162,119400.0
2010-08-05 12:10:00,59.91,59.95,59.9,59.93,93700.0,39.0162,39.0423,39.0097,39.0293,93700.0
2010-08-05 12:15:00,59.93,59.99,59.91,59.99,122700.0,39.0293,39.0683,39.0162,39.0683,122700.0
2010-08-05 12:20:00,59.98,59.99,59.98,59.98,59600.0,39.0618,39.0683,39.0618,39.0618,59600.0
2010-08-05 12:25:00,59.98,60.03,59.98,60.02,119100.0,39.0618,39.0944,39.0618,39.0879,119100.0
2010-08-05 12:30:00,60.02,60.05,60.01,60.01,91900.0,39.0879,39.1074,39.0814,39.0814,91900.0
2010-08-05 12:35:00,60.01,60.02,60.0,60.01,141400.0,39.0814,39.0879,39.0748,39.0814,141400.0
2010-08-05 12:40:00,60.01,60.06,60.01,60.02,112700.0,39.0814,39.1139,39.0814,39.0879,112700.0
2010-08-05 12:45:00,60.02,60.08,60.0,60.08,60400.0,39.0879,39.1269,39.0748,39.1269,60400.0
2010-08-05 12:50:00,60.07,60.09,60.05,60.05,84500.0,39.1204,39.1335,39.1074,39.1074,84500.0
2010-08-05 12:55:00,60.05,60.09,60.05,60.08,78900.0,39.1074,39.1335,39.1074,39.1269,78900.0
2010-08-05 13:00:00,60.08,60.09,60.06,60.07,57500.0,39.1269,39.1335,39.1139,39.1204,57500.0
2010-08-05 13:05:00,60.06,60.13,60.06,60.11,117200.0,39.1139,39.1595,39.1139,39.1465,117200.0
2010-08-05 13:10:00,60.11,60.12,60.05,60.07,88900.0,39.1465,39.153,39.1074,39.1204,88900.0
2010-08-05 13:15:00,60.07,60.08,60.05,60.07,78200.0,39.1204,39.1269,39.1074,39.1204,78200.0
2010-08-05 13:20:00,60.06,60.11,60.06,60.1,62200.0,39.1139,39.1465,39.1139,39.14,62200.0
2010-08-05 13:25:00,60.1,60.12,60.09,60.11,66100.0,39.14,39.153,39.1335,39.1465,66100.0
2010-08-05 13:30:00,60.11,60.13,60.09,60.1,81100.0,39.1465,39.1595,39.1335,39.14,81100.0
2010-08-05 13:35:00,60.09,60.13,60.09,60.1,59300.0,39.1335,39.1595,39.1335,39.14,59300.0
2010-08-05 13:40:00,60.11,60.13,60.1,60.12,71500.0,39.1465,39.1595,39.14,39.153,71500.0
2010-08-05 13:45:00,60.11,60.13,60.05,60.06,119800.0,39.1465,39.1595,39.1074,39.1139,119800.0
2010-08-05 13:50:00,60.06,60.07,59.97,59.99,108400.0,39.1139,39.1204,39.0553,39.0683,108400.0
2010-08-05 13:55:00,60.0,60.05,59.98,59.98,146400.0,39.0748,39.1074,39.0618,39.0618,146400.0
2010-08-05 14:00:00,59.99,59.99,59.93,59.94,75500.0,39.0683,39.0683,39.0293,39.0358,75500.0
2010-08-05 14:05:00,59.94,59.96,59.9,59.94,127100.0,39.0358,39.0488,39.0097,39.0358,127100.0
2010-08-05 14:10:00,59.93,59.94,59.9,59.91,68100.0,39.0293,39.0358,39.0097,39.0162,68100.0
2010-08-05 14:15:00,59.91,59.97,59.9,59.96,76000.0,39.0162,39.0553,39.0097,39.0488,76000.0
2010-08-05 14:20:00,59.96,59.99,59.95,59.97,75200.0,39.0488,39.0683,39.0423,39.0553,75200.0
2010-08-05 14:25:00,59.97,60.01,59.97,60.0,64700.0,39.0553,39.0814,39.0553,39.0748,64700.0
2010-08-05 14:30:00,59.99,60.01,59.99,60.01,57800.0,39.0683,39.0814,39.0683,39.0814,57800.0
2010-08-05 14:35:00,60.01,60.03,59.99,60.02,155400.0,39.0814,39.0944,39.0683,39.0879,155400.0
2010-08-05 14:40:00,60.02,60.03,59.98,60.01,124700.0,39.0879,39.0944,39.0618,39.0814,124700.0
2010-08-05 14:45:00,60.0,60.03,60.0,60.0,95100.0,39.0748,39.0944,39.0748,39.0748,95100.0
2010-08-05 14:50:00,60.0,60.05,59.99,60.04,105900.0,39.0748,39.1074,39.0683,39.1009,105900.0
2010-08-05 14:55:00,60.03,60.06,60.0,60.06,131000.0,39.0944,39.1139,39.0748,39.1139,131000.0
2010-08-05 15:00:00,60.06,60.16,60.05,60.16,155400.0,39.1139,39.179,39.1074,39.179,155400.0
2010-08-05 15:05:00,60.15,60.16,60.09,60.1,126300.0,39.1725,39.179,39.1335,39.14,126300.0
2010-08-05 15:10:00,60.1,60.14,60.09,60.1,106900.0,39.14,39.166,39.1335,39.14,106900.0
2010-08-05 15:15:00,60.1,60.13,60.09,60.13,118200.0,39.14,39.1595,39.1335,39.1595,118200.0
2010-08-05 15:20:00,60.13,60.2,60.13,60.17,146200.0,39.1595,39.2051,39.1595,39.1856,146200.0
2010-08-05 15:25:00,60.18,60.18,60.1,60.1,81100.0,39.1921,39.1921,39.14,39.14,81100.0
2010-08-05 15:30:00,60.1,60.13,60.05,60.06,161700.0,39.14,39.1595,39.1074,39.1139,161700.0
2010-08-05 15:35:00,60.07,60.11,60.02,60.03,189700.0,39.1204,39.1465,39.0879,39.0944,189700.0
2010-08-05 15:40:00,60.03,60.03,59.96,59.97,208500.0,39.0944,39.0944,39.0488,39.0553,208500.0
2010-08-05 15:45:00,59.97,59.97,59.91,59.93,261100.0,39.0553,39.0553,39.0162,39.0293,261100.0
2010-08-05 15:50:00,59.93,59.94,59.82,59.84,389600.0,39.0293,39.0358,38.9576,38.9706,389600.0
2010-08-05 15:55:00,59.84,59.9,59.79,59.88,618100.0,38.9706,39.0097,38.9381,38.9967,618100.0
2010-08-06 09:30:00,59.53,59.73,59.48,59.67,360100.0,38.7688,38.899,38.7362,38.8599,360100.0
2010-08-06 09:35:00,59.68,59.72,59.54,59.56,178200.0,38.8664,38.8925,38.7753,38.7883,178200.0
2010-08-06 09:40:00,59.57,59.7,59.56,59.66,332000.0,38.7948,38.8795,38.7883,38.8534,332000.0
2010-08-06 09:45:00,59.67,59.71,59.65,59.7,287000.0,38.8599,38.886,38.8469,38.8795,287000.0
2010-08-06 09:50:00,59.7,59.78,59.69,59.77,150300.0,38.8795,38.9316,38.873,38.9251,150300.0
2010-08-06 09:55:00,59.77,59.83,59.76,59.82,189100.0,38.9251,38.9641,38.9185,38.9576,189100.0
2010-08-06 10:00:00,59.83,59.83,59.63,59.65,325900.0,38.9641,38.9641,38.8339,38.8469,325900.0
2010-08-06 10:05:00,59.65,59.75,59.61,59.74,214500.0,38.8469,38.912,38.8209,38.9055,214500.0
2010-08-06 10:10:00,59.74,59.75,59.68,59.73,109200.0,38.9055,38.912,38.8664,38.899,109200.0
2010-08-06 10:15:00,59.73,59.8,59.72,59.78,98900.0,38.899,38.9446,38.8925,38.9316,98900.0
2010-08-06 10:20:00,59.78,59.81,59.75,59.76,197400.0,38.9316,38.9511,38.912,38.9185,197400.0
2010-08-06 10:25:00,59.76,59.88,59.76,59.87,172000.0,38.9185,38.9967,38.9185,38.9902,172000.0
2010-08-06 10:30:00,59.88,59.88,59.79,59.86,144400.0,38.9967,38.9967,38.9381,38.9837,144400.0
2010-08-06 10:35:00,59.86,59.89,59.8,59.82,167800.0,38.9837,39.0032,38.9446,38.9576,167800.0
2010-08-06 10:40:00,59.82,59.82,59.65,59.69,321600.0,38.9576,38.9576,38.8469,38.873,321600.0
2010-08-06 10:45:00,59.69,59.69,59.57,59.57,287800.0,38.873,38.873,38.7948,38.7948,287800.0
2010-08-06 10:50:00,59.57,59.58,59.49,59.49,237900.0,38.7948,38.8013,38.7427,38.7427,237900.0
2010-08-06 10:55:00,59.49,59.54,59.45,59.46,287700.0,38.7427,38.7753,38.7167,38.7232,287700.0
2010-08-06 11:00:00,59.47,59.55,59.45,59.47,217500.0,38.7297,38.7818,38.7167,38.7297,217500.0
2010-08-06 11:05:00,59.47,59.47,59.37,59.45,344300.0,38.7297,38.7297,38.6646,38.7167,344300.0
2010-08-06 11:10:00,59.45,59.54,59.45,59.54,115000.0,38.7167,38.7753,38.7167,38.7753,115000.0
2010-08-06 11:15:00,59.54,59.59,59.53,59.54,130000.0,38.7753,38.8078,38.7688,38.7753,130000.0
2010-08-06 11:20:00,59.54,59.54,59.47,59.5,72400.0,38.7753,38.7753,38.7297,38.7492,72400.0
2010-08-06 11:25:00,59.49,59.5,59.4,59.42,146000.0,38.7427,38.7492,38.6841,38.6971,146000.0
2010-08-06 11:30:00,59.42,59.42,59.33,59.33,203100.0,38.6971,38.6971,38.6385,38.6385,203100.0
2010-08-06 11:35:00,59.33,59.35,59.3,59.35,176900.0,38.6385,38.6515,38.619,38.6515,176900.0
2010-08-06 11:40:00,59.35,59.36,59.31,59.31,86100.0,38.6515,38.658,38.6255,38.6255,86100.0
2010-08-06 11:45:00,59.31,59.33,59.28,59.31,102900.0,38.6255,38.6385,38.6059,38.6255,102900.0
2010-08-06 11:50:00,59.31,59.36,59.3,59.36,133900.0,38.6255,38.658,38.619,38.658,133900.0
2010-08-06 11:55:00,59.36,59.38,59.34,59.37,134400.0,38.658,38.6711,38.645,38.6646,134400.0
2010-08-06 12:00:00,59.37,59.37,59.29,59.31,123500.0,38.6646,38.6646,38.6125,38.6255,123500.0
2010-08-06 12:05:00,59.3,59.33,59.28,59.33,56400.0,38.619,38.6385,38.6059,38.6385,56400.0
2010-08-06 12:10:00,59.33,59.35,59.31,59.35,56700.0,38.6385,38.6515,38.6255,38.6515,56700.0
2010-08-06 12:15:00,59.35,59.4,59.34,59.38,80000.0,38.6515,38.6841,38.645,38.6711,80000.0
2010-08-06 12:20:00,59.38,59.4,59.33,59.33,92700.0,38.6711,38.6841,38.6385,38.6385,92700.0
2010-08-06 12:25:00,59.33,59.34,59.25,59.25,158600.0,38.6385,38.645,38.5864,38.5864,158600.0
2010-08-06 12:30:00,59.25,59.27,59.25,59.26,153800.0,38.5864,38.5994,38.5864,38.5929,153800.0
2010-08-06 12:35:00,59.26,59.29,59.25,59.28,115100.0,38.5929,38.6125,38.5864,38.6059,115100.0
2010-08-06 12:40:00,59.28,59.29,59.25,59.25,114700.0,38.6059,38.6125,38.5864,38.5864,114700.0
2010-08-06 12:45:00,59.26,59.26,59.25,59.26,51200.0,38.5929,38.5929,38.5864,38.5929,51200.0
2010-08-06 12:50:00,59.26,59.27,59.25,59.25,110500.0,38.5929,38.5994,38.5864,38.5864,110500.0
2010-08-06 12:55:00,59.25,59.25,59.17,59.2,228700.0,38.5864,38.5864,38.5343,38.5538,228700.0
2010-08-06 13:00:00,59.2,59.29,59.2,59.27,118000.0,38.5538,38.6125,38.5538,38.5994,118000.0
2010-08-06 13:05:00,59.26,59.32,59.26,59.31,89200.0,38.5929,38.632,38.5929,38.6255,89200.0
2010-08-06 13:10:00,59.31,59.32,59.27,59.3,63900.0,38.6255,38.632,38.5994,38.619,63900.0
2010-08-06 13:15:00,59.3,59.35,59.28,59.31,73300.0,38.619,38.6515,38.6059,38.6255,73300.0
2010-08-06 13:20:00,59.31,59.32,59.27,59.32,83100.0,38.6255,38.632,38.5994,38.632,83100.0
2010-08-06 13:25:00,59.32,59.33,59.29,59.32,70400.0,38.632,38.6385,38.6125,38.632,70400.0
2010-08-06 13:30:00,59.32,59.35,59.27,59.28,63400.0,38.632,38.6515,38.5994,38.6059,63400.0
2010-08-06 13:35:00,59.28,59.34,59.27,59.32,56000.0,38.6059,38.645,38.5994,38.632,56000.0
2010-08-06 13:40:00,59.31,59.37,59.31,59.36,89500.0,38.6255,38.6646,38.6255,38.658,89500.0
2010-08-06 13:45:00,59.36,59.49,59.36,59.47,142600.0,38.658,38.7427,38.658,38.7297,142600.0
2010-08-06 13:50:00,59.47,59.48,59.45,59.46,64600.0,38.7297,38.7362,38.7167,38.7232,64600.0
2010-08-06 13:55:00,59.47,59.49,59.44,59.49,63500.0,38.7297,38.7427,38.7101,38.7427,63500.0
2010-08-06 14:00:00,59.49,59.53,59.44,59.53,145000.0,38.7427,38.7688,38.7101,38.7688,145000.0
2010-08-06 14:05:00,59.53,59.54,59.52,59.52,56000.0,38.7688,38.7753,38.7622,38.7622,56000.0
2010-08-06 14:10:00,59.53,59.58,59.53,59.58,83000.0,38.7688,38.8013,38.7688,38.8013,83000.0
2010-08-06 14:15:00,59.57,59.62,59.5,59.54,140000.0,38.7948,38.8274,38.7492,38.7753,140000.0
2010-08-06 14:20:00,59.54,59.58,59.53,59.58,99300.0,38.7753,38.8013,38.7688,38.8013,99300.0
2010-08-06 14:25:00,59.58,59.65,59.58,59.65,61200.0,38.8013,38.8469,38.8013,38.8469,61200.0
2010-08-06 14:30:00,59.64,59.67,59.6,59.61,99000.0,38.8404,38.8599,38.8143,38.8209,99000.0
2010-08-06 14:35:00,59.6,59.65,59.59,59.64,132100.0,38.8143,38.8469,38.8078,38.8404,132100.0
2010-08-06 14:40:00,59.63,59.64,59.6,59.61,45000.0,38.8339,38.8404,38.8143,38.8209,45000.0
2010-08-06 14:45:00,59.61,59.72,59.6,59.68,125900.0,38.8209,38.8925,38.8143,38.8664,125900.0
2010-08-06 14:50:00,59.68,59.79,59.67,59.74,181400.0,38.8664,38.9381,38.8599,38.9055,181400.0
2010-08-06 14:55:00,59.74,59.79,59.73,59.76,181300.0,38.9055,38.9381,38.899,38.9185,181300.0
2010-08-06 15:00:00,59.76,59.81,59.74,59.75,122600.0,38.9185,38.9511,38.9055,38.912,122600.0
2010-08-06 15:05:00,59.74,59.81,59.73,59.78,82500.0,38.9055,38.9511,38.899,38.9316,82500.0
2010-08-06 15:10:00,59.78,59.82,59.75,59.8,212500.0,38.9316,38.9576,38.912,38.9446,212500.0
2010-08-06 15:15:00,59.81,59.88,59.81,59.87,113400.0,38.9511,38.9967,38.9511,38.9902,113400.0
2010-08-06 15:20:00,59.87,59.94,59.85,59.85,126300.0,38.9902,39.0358,38.9772,38.9772,126300.0
2010-08-06 15:25:00,59.86,59.95,59.85,59.88,169900.0,38.9837,39.0423,38.9772,38.9967,169900.0
2010-08-06 15:30:00,59.88,59.89,59.84,59.89,135800.0,38.9967,39.0032,38.9706,39.0032,135800.0
2010-08-06 15:35:00,59.88,59.9,59.84,59.89,113700.0,38.9967,39.0097,38.9706,39.0032,113700.0
2010-08-06 15:40:00,59.89,59.92,59.87,59.9,202200.0,39.0032,39.0227,38.9902,39.0097,202200.0
2010-08-06 15:45:00,59.91,59.96,59.9,59.94,325500.0,39.0162,39.0488,39.0097,39.0358,325500.0
2010-08-06 15:50:00,59.94,59.98,59.88,59.93,249100.0,39.0358,39.0618,38.9967,39.0293,249100.0
2010-08-06 15:55:00,59.92,60.04,59.92,60.02,544800.0,39.0227,39.1009,39.0227,39.0879,544800.0
2010-08-09 09:30:00,60.39,60.39,59.86,59.95,516700.0,39.3288,39.3288,38.9837,39.0423,516700.0
2010-08-09 09:35:00,59.95,60.12,59.89,60.09,217600.0,39.0423,39.153,39.0032,39.1335,217600.0
2010-08-09 09:40:00,60.09,60.13,60.06,60.07,168800.0,39.1335,39.1595,39.1139,39.1204,168800.0
2010-08-09 09:45:00,60.07,60.15,60.06,60.14,144800.0,39.1204,39.1725,39.1139,39.166,144800.0
2010-08-09 09:50:00,60.13,60.22,60.1,60.21,108800.0,39.1595,39.2181,39.14,39.2116,108800.0
2010-08-09 09:55:00,60.21,60.33,60.21,60.28,165400.0,39.2116,39.2898,39.2116,39.2572,165400.0
2010-08-09 10:00:00,60.28,60.29,60.26,60.28,113300.0,39.2572,39.2637,39.2442,39.2572,113300.0
2010-08-09 10:05:00,60.28,60.32,60.28,60.32,108100.0,39.2572,39.2832,39.2572,39.2832,108100.0
2010-08-09 10:10:00,60.32,60.43,60.31,60.43,162300.0,39.2832,39.3549,39.2767,39.3549,162300.0
2010-08-09 10:15:00,60.42,60.46,60.42,60.43,121500.0,39.3484,39.3744,39.3484,39.3549,121500.0
2010-08-09 10:20:00,60.43,60.48,60.39,60.48,157200.0,39.3549,39.3874,39.3288,39.3874,157200.0
2010-08-09 10:25:00,60.47,60.49,60.43,60.45,104500.0,39.3809,39.394,39.3549,39.3679,104500.0
2010-08-09 10:30:00,60.45,60.5,60.42,60.42,226300.0,39.3679,39.4005,39.3484,39.3484,226300.0
2010-08-09 10:35:00,60.43,60.45,60.42,60.44,169500.0,39.3549,39.3679,39.3484,39.3614,169500.0
2010-08-09 10:40:00,60.44,60.49,60.44,60.48,96400.0,39.3614,39.394,39.3614,39.3874,96400.0
2010-08-09 10:45:00,60.48,60.49,60.48,60.48,67300.0,39.3874,39.394,39.3874,39.3874,67300.0
2010-08-09 10:50:00,60.48,60.49,60.36,60.36,194500.0,39.3874,39.394,39.3093,39.3093,194500.0
2010-08-09 10:55:00,60.37,60.48,60.34,60.45,107900.0,39.3158,39.3874,39.2963,39.3679,107900.0
2010-08-09 11:00:00,60.46,60.47,60.42,60.42,97100.0,39.3744,39.3809,39.3484,39.3484,97100.0
2010-08-09 11:05:00,60.42,60.43,60.41,60.43,48600.0,39.3484,39.3549,39.3419,39.3549,48600.0
2010-08-09 11:10:00,60.42,60.5,60.42,60.49,91600.0,39.3484,39.4005,39.3484,39.394,91600.0
2010-08-09 11:15:00,60.49,60.55,60.49,60.53,135900.0,39.394,39.433,39.394,39.42,135900.0
2010-08-09 11:20:00,60.53,60.58,60.53,60.58,81100.0,39.42,39.4526,39.42,39.4526,81100.0
2010-08-09 11:25:00,60.58,60.58,60.52,60.55,74300.0,39.4526,39.4526,39.4135,39.433,74300.0
2010-08-09 11:30:00,60.55,60.62,60.55,60.6,90400.0,39.433,39.4786,39.433,39.4656,90400.0
2010-08-09 11:35:00,60.61,60.69,60.61,60.69,120400.0,39.4721,39.5242,39.4721,39.5242,120400.0
2010-08-09 11:40:00,60.69,60.69,60.63,60.67,79700.0,39.5242,39.5242,39.4851,39.5112,79700.0
2010-08-09 11:45:00,60.66,60.68,60.66,60.67,82600.0,39.5047,39.5177,39.5047,39.5112,82600.0
2010-08-09 11:50:00,60.67,60.68,60.61,60.61,85700.0,39.5112,39.5177,39.4721,39.4721,85700.0
2010-08-09 11:55:00,60.62,60.64,60.61,60.64,92700.0,39.4786,39.4916,39.4721,39.4916,92700.0
2010-08-09 12:00:00,60.64,60.66,60.61,60.63,122300.0,39.4916,39.5047,39.4721,39.4851,122300.0
2010-08-09 12:05:00,60.63,60.64,60.62,60.63,65400.0,39.4851,39.4916,39.4786,39.4851,65400.0
2010-08-09 12:10:00,60.64,60.66,60.6,60.61,57000.0,39.4916,39.5047,39.4656,39.4721,57000.0
2010-08-09 12:15:00,60.6,60.64,60.58,60.59,94900.0,39.4656,39.4916,39.4526,39.4591,94900.0
2010-08-09 12:20:00,60.59,60.62,60.52,60.54,78300.0,39.4591,39.4786,39.4135,39.4265,78300.0
2010-08-09 12:25:00,60.54,60.58,60.51,60.51,91100.0,39.4265,39.4526,39.407,39.407,91100.0
2010-08-09 12:30:00,60.51,60.52,60.44,60.44,83300.0,39.407,39.4135,39.3614,39.3614,83300.0
2010-08-09 12:35:00,60.44,60.45,60.4,60.4,84800.0,39.3614,39.3679,39.3353,39.3353,84800.0
2010-08-09 12:40:00,60.41,60.43,60.38,60.42,107900.0,39.3419,39.3549,39.3223,39.3484,107900.0
2010-08-09 12:45:00,60.42,60.43,60.35,60.4,94900.0,39.3484,39.3549,39.3028,39.3353,94900.0
2010-08-09 12:50:00,60.4,60.43,60.36,60.41,70600.0,39.3353,39.3549,39.3093,39.3419,70600.0
2010-08-09 12:55:00,60.4,60.42,60.39,60.42,33000.0,39.3353,39.3484,39.3288,39.3484,33000.0
2010-08-09 13:00:00,60.42,60.51,60.42,60.49,124600.0,39.3484,39.407,39.3484,39.394,124600.0
2010-08-09 13:05:00,60.49,60.55,60.49,60.54,51800.0,39.394,39.433,39.394,39.4265,51800.0
2010-08-09 13:10:00,60.54,60.56,60.52,60.52,74000.0,39.4265,39.4395,39.4135,39.4135,74000.0
2010-08-09 13:15:00,60.53,60.55,60.53,60.55,83200.0,39.42,39.433,39.42,39.433,83200.0
2010-08-09 13:20:00,60.54,60.57,60.53,60.53,81200.0,39.4265,39.4461,39.42,39.42,81200.0
2010-08-09 13:25:00,60.54,60.54,60.5,60.51,53600.0,39.4265,39.4265,39.4005,39.407,53600.0
2010-08-09 13:30:00,60.51,60.54,60.5,60.54,83700.0,39.407,39.4265,39.4005,39.4265,83700.0
2010-08-09 13:35:00,60.53,60.55,60.53,60.54,40900.0,39.42,39.433,39.42,39.4265,40900.0
2010-08-09 13:40:00,60.54,60.58,60.54,60.57,73700.0,39.4265,39.4526,39.4265,39.4461,73700.0
2010-08-09 13:45:00,60.57,60.6,60.54,60.6,120000.0,39.4461,39.4656,39.4265,39.4656,120000.0
2010-08-09 13:50:00,60.59,60.62,60.59,60.6,74300.0,39.4591,39.4786,39.4591,39.4656,74300.0
2010-08-09 13:55:00,60.6,60.6,60.51,60.52,180400.0,39.4656,39.4656,39.407,39.4135,180400.0
2010-08-09 14:00:00,60.52,60.55,60.52,60.55,69800.0,39.4135,39.433,39.4135,39.433,69800.0
2010-08-09 14:05:00,60.55,60.58,60.54,60.58,52200.0,39.433,39.4526,39.4265,39.4526,52200.0
2010-08-09 14:10:00,60.57,60.58,60.55,60.55,67100.0,39.4461,39.4526,39.433,39.433,67100.0
2010-08-09 14:15:00,60.56,60.63,60.55,60.63,73500.0,39.4395,39.4851,39.433,39.4851,73500.0
2010-08-09 14:20:00,60.62,60.69,60.62,60.68,141800.0,39.4786,39.5242,39.4786,39.5177,141800.0
2010-08-09 14:25:00,60.68,60.68,60.64,60.65,43000.0,39.5177,39.5177,39.4916,39.4982,43000.0
2010-08-09 14:30:00,60.65,60.74,60.65,60.73,107500.0,39.4982,39.5568,39.4982,39.5503,107500.0
2010-08-09 14:35:00,60.74,60.74,60.71,60.73,55700.0,39.5568,39.5568,39.5372,39.5503,55700.0
2010-08-09 14:40:00,60.73,60.79,60.72,60.77,109100.0,39.5503,39.5893,39.5437,39.5763,109100.0
2010-08-09 14:45:00,60.77,60.83,60.77,60.79,75400.0,39.5763,39.6154,39.5763,39.5893,75400.0
2010-08-09 14:50:00,60.79,60.8,60.73,60.73,74000.0,39.5893,39.5958,39.5503,39.5503,74000.0
2010-08-09 14:55:00,60.73,60.82,60.72,60.81,224200.0,39.5503,39.6089,39.5437,39.6024,224200.0
2010-08-09 15:00:00,60.81,60.81,60.69,60.72,168500.0,39.6024,39.6024,39.5242,39.5437,168500.0
2010-08-09 15:05:00,60.72,60.72,60.64,60.65,85500.0,39.5437,39.5437,39.4916,39.4982,85500.0
2010-08-09 15:10:00,60.64,60.65,60.6,60.62,91400.0,39.4916,39.4982,39.4656,39.4786,91400.0
2010-08-09 15:15:00,60.62,60.63,60.6,60.6,55800.0,39.4786,39.4851,39.4656,39.4656,55800.0
2010-08-09 15:20:00,60.6,60.62,60.57,60.58,110000.0,39.4656,39.4786,39.4461,39.4526,110000.0
2010-08-09 15:25:00,60.58,60.58,60.56,60.56,52800.0,39.4526,39.4526,39.4395,39.4395,52800.0
2010-08-09 15:30:00,60.56,60.59,60.52,60.53,205200.0,39.4395,39.4591,39.4135,39.42,205200.0
2010-08-09 15:35:00,60.52,60.55,60.51,60.51,177600.0,39.4135,39.433,39.407,39.407,177600.0
2010-08-09 15:40:00,60.52,60.55,60.5,60.53,414300.0,39.4135,39.433,39.4005,39.42,414300.0
2010-08-09 15:45:00,60.53,60.54,60.48,60.53,435300.0,39.42,39.4265,39.3874,39.42,435300.0
2010-08-09 15:50:00,60.53,60.53,60.38,60.38,348100.0,39.42,39.42,39.3223,39.3223,348100.0
2010-08-09 15:55:00,60.39,60.41,60.34,60.39,683700.0,39.3288,39.3419,39.2963,39.3288,683700.0
2010-08-10 09:30:00,60.1,60.32,60.08,60.28,294400.0,39.14,39.2832,39.1269,39.2572,294400.0
2010-08-10 09:35:00,60.29,60.4,60.27,60.32,255800.0,39.2637,39.3353,39.2507,39.2832,255800.0
2010-08-10 09:40:00,60.32,60.34,60.29,60.3,251300.0,39.2832,39.2963,39.2637,39.2702,251300.0
2010-08-10 09:45:00,60.31,60.31,60.21,60.26,310800.0,39.2767,39.2767,39.2116,39.2442,310800.0
2010-08-10 09:50:00,60.26,60.38,60.24,60.36,293200.0,39.2442,39.3223,39.2311,39.3093,293200.0
2010-08-10 09:55:00,60.36,60.42,60.33,60.4,154200.0,39.3093,39.3484,39.2898,39.3353,154200.0
2010-08-10 10:00:00,60.39,60.42,60.36,60.41,174000.0,39.3288,39.3484,39.3093,39.3419,174000.0
2010-08-10 10:05:00,60.42,60.5,60.41,60.49,151100.0,39.3484,39.4005,39.3419,39.394,151100.0
2010-08-10 10:10:00,60.5,60.64,60.5,60.6,228900.0,39.4005,39.4916,39.4005,39.4656,228900.0
2010-08-10 10:15:00,60.6,60.74,60.6,60.73,219700.0,39.4656,39.5568,39.4656,39.5503,219700.0
2010-08-10 10:20:00,60.73,60.75,60.62,60.71,201000.0,39.5503,39.5633,39.4786,39.5372,201000.0
2010-08-10 10:25:00,60.72,60.81,60.7,60.79,167100.0,39.5437,39.6024,39.5307,39.5893,167100.0
2010-08-10 10:30:00,60.79,60.79,60.69,60.7,123900.0,39.5893,39.5893,39.5242,39.5307,123900.0
2010-08-10 10:35:00,60.7,60.75,60.67,60.71,92000.0,39.5307,39.5633,39.5112,39.5372,92000.0
2010-08-10 10:40:00,60.71,60.79,60.71,60.77,92400.0,39.5372,39.5893,39.5372,39.5763,92400.0
2010-08-10 10:45:00,60.77,60.79,60.75,60.75,103300.0,39.5763,39.5893,39.5633,39.5633,103300.0
2010-08-10 10:50:00,60.75,60.76,60.64,60.67,81700.0,39.5633,39.5698,39.4916,39.5112,81700.0
2010-08-10 10:55:00,60.68,60.69,60.64,60.67,101900.0,39.5177,39.5242,39.4916,39.5112,101900.0
2010-08-10 11:00:00,60.67,60.78,60.67,60.78,147100.0,39.5112,39.5828,39.5112,39.5828,147100.0
2010-08-10 11:05:00,60.78,60.82,60.77,60.82,104200.0,39.5828,39.6089,39.5763,39.6089,104200.0
2010-08-10 11:10:00,60.83,60.9,60.82,60.88,210900.0,39.6154,39.661,39.6089,39.6479,210900.0
2010-08-10 11:15:00,60.88,60.9,60.83,60.84,136800.0,39.6479,39.661,39.6154,39.6219,136800.0
2010-08-10 11:20:00,60.84,60.86,60.73,60.73,135200.0,39.6219,39.6349,39.5503,39.5503,135200.0
2010-08-10 11:25:00,60.73,60.74,60.67,60.68,128400.0,39.5503,39.5568,39.5112,39.5177,128400.0
2010-08-10 11:30:00,60.68,60.72,60.67,60.69,105300.0,39.5177,39.5437,39.5112,39.5242,105300.0
2010-08-10 11:35:00,60.69,60.71,60.67,60.67,75800.0,39.5242,39.5372,39.5112,39.5112,75800.0
2010-08-10 11:40:00,60.67,60.68,60.56,60.58,175700.0,39.5112,39.5177,39.4395,39.4526,175700.0
2010-08-10 11:45:00,60.58,60.58,60.51,60.54,222600.0,39.4526,39.4526,39.407,39.4265,222600.0
2010-08-10 11:50:00,60.54,60.63,60.54,60.58,125300.0,39.4265,39.4851,39.4265,39.4526,125300.0
2010-08-10 11:55:00,60.58,60.59,60.53,60.56,107900.0,39.4526,39.4591,39.42,39.4395,107900.0
2010-08-10 12:00:00,60.56,60.57,60.52,60.56,82800.0,39.4395,39.4461,39.4135,39.4395,82800.0
2010-08-10 12:05:00,60.56,60.6,60.56,60.6,99300.0,39.4395,39.4656,39.4395,39.4656,99300.0
2010-08-10 12:10:00,60.6,60.68,60.6,60.68,95700.0,39.4656,39.5177,39.4656,39.5177,95700.0
2010-08-10 12:15:00,60.68,60.71,60.67,60.67,77100.0,39.5177,39.5372,39.5112,39.5112,77100.0
2010-08-10 12:20:00,60.67,60.69,60.66,60.69,54300.0,39.5112,39.5242,39.5047,39.5242,54300.0
2010-08-10 12:25:00,60.69,60.74,60.68,60.73,51400.0,39.5242,39.5568,39.5177,39.5503,51400.0
2010-08-10 12:30:00,60.73,60.78,60.72,60.76,65100.0,39.5503,39.5828,39.5437,39.5698,65100.0
2010-08-10 12:35:00,60.76,60.76,60.74,60.76,35600.0,39.5698,39.5698,39.5568,39.5698,35600.0
2010-08-10 12:40:00,60.76,60.81,60.74,60.81,108400.0,39.5698,39.6024,39.5568,39.6024,108400.0
2010-08-10 12:45:00,60.81,60.82,60.78,60.78,55200.0,39.6024,39.6089,39.5828,39.5828,55200.0
2010-08-10 12:50:00,60.77,60.77,60.74,60.76,35700.0,39.5763,39.5763,39.5568,39.5698,35700.0
2010-08-10 12:55:00,60.77,60.82,60.75,60.81,124300.0,39.5763,39.6089,39.5633,39.6024,124300.0
2010-08-10 13:00:00,60.81,60.82,60.76,60.8,117800.0,39.6024,39.6089,39.5698,39.5958,117800.0
2010-08-10 13:05:00,60.81,60.81,60.75,60.75,37800.0,39.6024,39.6024,39.5633,39.5633,37800.0
2010-08-10 13:10:00,60.76,60.79,60.75,60.77,57200.0,39.5698,39.5893,39.5633,39.5763,57200.0
2010-08-10 13:15:00,60.76,60.77,60.72,60.73,99900.0,39.5698,39.5763,39.5437,39.5503,99900.0
2010-08-10 13:20:00,60.74,60.76,60.68,60.69,96200.0,39.5568,39.5698,39.5177,39.5242,96200.0
2010-08-10 13:25:00,60.69,60.7,60.66,60.67,60000.0,39.5242,39.5307,39.5047,39.5112,60000.0
2010-08-10 13:30:00,60.67,60.7,60.6,60.6,89500.0,39.5112,39.5307,39.4656,39.4656,89500.0
2010-08-10 13:35:00,60.6,60.61,60.58,60.6,99400.0,39.4656,39.4721,39.4526,39.4656,99400.0
2010-08-10 13:40:00,60.61,60.63,60.59,60.6,78200.0,39.4721,39.4851,39.4591,39.4656,78200.0
2010-08-10 13:45:00,60.61,60.68,60.61,60.67,93800.0,39.4721,39.5177,39.4721,39.5112,93800.0
2010-08-10 13:50:00,60.67,60.7,60.67,60.69,63100.0,39.5112,39.5307,39.5112,39.5242,63100.0
2010-08-10 13:55:00,60.69,60.76,60.68,60.76,72800.0,39.5242,39.5698,39.5177,39.5698,72800.0
2010-08-10 14:00:00,60.75,60.84,60.75,60.84,100100.0,39.5633,39.6219,39.5633,39.6219,100100.0
2010-08-10 14:05:00,60.83,60.91,60.83,60.89,164100.0,39.6154,39.6675,39.6154,39.6545,164100.0
2010-08-10 14:10:00,60.88,60.92,60.83,60.91,71100.0,39.6479,39.674,39.6154,39.6675,71100.0
2010-08-10 14:15:00,60.91,61.3,60.9,60.92,500400.0,39.6675,39.9215,39.661,39.674,500400.0
2010-08-10 14:20:00,60.94,61.1,60.87,60.91,340300.0,39.687,39.7912,39.6414,39.6675,340300.0
2010-08-10 14:25:00,60.92,61.15,60.85,61.14,320300.0,39.674,39.8238,39.6284,39.8173,320300.0
2010-08-10 14:30:00,61.13,61.34,61.1,61.23,578000.0,39.8108,39.9475,39.7912,39.8759,578000.0
2010-08-10 14:35:00,61.23,61.25,61.14,61.19,165700.0,39.8759,39.8889,39.8173,39.8498,165700.0
2010-08-10 14:40:00,61.2,61.27,61.14,61.23,200500.0,39.8563,39.9019,39.8173,39.8759,200500.0
2010-08-10 14:45:00,61.23,61.25,61.14,61.18,189400.0,39.8759,39.8889,39.8173,39.8433,189400.0
2010-08-10 14:50:00,61.18,61.19,61.04,61.05,163000.0,39.8433,39.8498,39.7521,39.7587,163000.0
2010-08-10 14:55:00,61.05,61.06,61.03,61.03,145500.0,39.7587,39.7652,39.7456,39.7456,145500.0
2010-08-10 15:00:00,61.03,61.14,61.01,61.13,168300.0,39.7456,39.8173,39.7326,39.8108,168300.0
2010-08-10 15:05:00,61.13,61.15,61.11,61.13,163000.0,39.8108,39.8238,39.7977,39.8108,163000.0
2010-08-10 15:10:00,61.13,61.16,60.95,60.97,207700.0,39.8108,39.8303,39.6935,39.7066,207700.0
2010-08-10 15:15:00,60.97,61.01,60.91,60.93,197500.0,39.7066,39.7326,39.6675,39.6805,197500.0
2010-08-10 15:20:00,60.92,60.93,60.86,60.92,163400.0,39.674,39.6805,39.6349,39.674,163400.0
2010-08-10 15:25:00,60.91,60.98,60.87,60.96,126400.0,39.6675,39.7131,39.6414,39.7,126400.0
2010-08-10 15:30:00,60.97,61.02,60.94,61.01,159800.0,39.7066,39.7391,39.687,39.7326,159800.0
2010-08-10 15:35:00,61.01,61.07,60.98,61.05,148900.0,39.7326,39.7717,39.7131,39.7587,148900.0
2010-08-10 15:40:00,61.05,61.08,61.01,61.05,209300.0,39.7587,39.7782,39.7326,39.7587,209300.0
2010-08-10 15:45:00,61.04,61.08,61.02,61.07,368200.0,39.7521,39.7782,39.7391,39.7717,368200.0
2010-08-10 15:50:00,61.07,61.07,60.86,60.86,398200.0,39.7717,39.7717,39.6349,39.6349,398200.0
2010-08-10 15:55:00,60.86,60.87,60.75,60.79,595100.0,39.6349,39.6414,39.5633,39.5893,595100.0
2010-08-11 09:30:00,60.18,60.23,60.05,60.05,352500.0,39.1921,39.2246,39.1074,39.1074,352500.0
2010-08-11 09:35:00,60.05,60.22,60.0,60.2,324400.0,39.1074,39.2181,39.0748,39.2051,324400.0
2010-08-11 09:40:00,60.2,60.29,60.16,60.23,175600.0,39.2051,39.2637,39.179,39.2246,175600.0
2010-08-11 09:45:00,60.22,60.38,60.17,60.38,258600.0,39.2181,39.3223,39.1856,39.3223,258600.0
2010-08-11 09:50:00,60.37,60.43,60.32,60.37,217400.0,39.3158,39.3549,39.2832,39.3158,217400.0
2010-08-11 09:55:00,60.36,60.36,60.2,60.25,144100.0,39.3093,39.3093,39.2051,39.2377,144100.0
2010-08-11 10:00:00,60.25,60.37,60.23,60.35,205000.0,39.2377,39.3158,39.2246,39.3028,205000.0
2010-08-11 10:05:00,60.34,60.4,60.33,60.36,107000.0,39.2963,39.3353,39.2898,39.3093,107000.0
2010-08-11 10:10:00,60.36,60.37,60.32,60.34,119100.0,39.3093,39.3158,39.2832,39.2963,119100.0
2010-08-11 10:15:00,60.33,60.33,60.13,60.18,239600.0,39.2898,39.2898,39.1595,39.1921,239600.0
2010-08-11 10:20:00,60.18,60.25,60.17,60.22,224000.0,39.1921,39.2377,39.1856,39.2181,224000.0
2010-08-11 10:25:00,60.22,60.38,60.22,60.38,140700.0,39.2181,39.3223,39.2181,39.3223,140700.0
2010-08-11 10:30:00,60.37,60.43,60.32,60.43,224700.0,39.3158,39.3549,39.2832,39.3549,224700.0
2010-08-11 10:35:00,60.43,60.56,60.41,60.56,139700.0,39.3549,39.4395,39.3419,39.4395,139700.0
2010-08-11 10:40:00,60.56,60.58,60.51,60.52,149900.0,39.4395,39.4526,39.407,39.4135,149900.0
2010-08-11 10:45:00,60.52,60.53,60.44,60.46,170200.0,39.4135,39.42,39.3614,39.3744,170200.0
2010-08-11 10:50:00,60.46,60.53,60.42,60.52,162900.0,39.3744,39.42,39.3484,39.4135,162900.0
2010-08-11 10:55:00,60.52,60.53,60.39,60.42,266400.0,39.4135,39.42,39.3288,39.3484,266400.0
2010-08-11 11:00:00,60.43,60.44,60.36,60.41,120500.0,39.3549,39.3614,39.3093,39.3419,120500.0
2010-08-11 11:05:00,60.41,60.5,60.4,60.48,126800.0,39.3419,39.4005,39.3353,39.3874,126800.0
2010-08-11 11:10:00,60.48,60.5,60.4,60.42,130800.0,39.3874,39.4005,39.3353,39.3484,130800.0
2010-08-11 11:15:00,60.42,60.45,60.35,60.38,137700.0,39.3484,39.3679,39.3028,39.3223,137700.0
2010-08-11 11:20:00,60.37,60.44,60.35,60.41,207900.0,39.3158,39.3614,39.3028,39.3419,207900.0
2010-08-11 11:25:00,60.42,60.45,60.39,60.43,100800.0,39.3484,39.3679,39.3288,39.3549,100800.0
2010-08-11 11:30:00,60.43,60.44,60.41,60.41,114000.0,39.3549,39.3614,39.3419,39.3419,114000.0
2010-08-11 11:35:00,60.41,60.45,60.41,60.44,110800.0,39.3419,39.3679,39.3419,39.3614,110800.0
2010-08-11 11:40:00,60.43,60.47,60.42,60.47,70600.0,39.3549,39.3809,39.3484,39.3809,70600.0
2010-08-11 11:45:00,60.47,60.47,60.45,60.46,108100.0,39.3809,39.3809,39.3679,39.3744,108100.0
2010-08-11 11:50:00,60.46,60.49,60.45,60.45,94700.0,39.3744,39.394,39.3679,39.3679,94700.0
2010-08-11 11:55:00,60.45,60.47,60.45,60.47,50700.0,39.3679,39.3809,39.3679,39.3809,50700.0
2010-08-11 12:00:00,60.47,60.47,60.4,60.4,78700.0,39.3809,39.3809,39.3353,39.3353,78700.0
2010-08-11 12:05:00,60.4,60.48,60.4,60.48,98400.0,39.3353,39.3874,39.3353,39.3874,98400.0
2010-08-11 12:10:00,60.47,60.52,60.43,60.51,185600.0,39.3809,39.4135,39.3549,39.407,185600.0
2010-08-11 12:15:00,60.51,60.51,60.46,60.47,87000.0,39.407,39.407,39.3744,39.3809,87000.0
2010-08-11 12:20:00,60.46,60.47,60.44,60.44,54300.0,39.3744,39.3809,39.3614,39.3614,54300.0
2010-08-11 12:25:00,60.44,60.45,60.41,60.41,51800.0,39.3614,39.3679,39.3419,39.3419,51800.0
2010-08-11 12:30:00,60.41,60.44,60.39,60.4,139100.0,39.3419,39.3614,39.3288,39.3353,139100.0
2010-08-11 12:35:00,60.4,60.44,60.37,60.43,76200.0,39.3353,39.3614,39.3158,39.3549,76200.0
2010-08-11 12:40:00,60.43,60.47,60.42,60.47,102700.0,39.3549,39.3809,39.3484,39.3809,102700.0
2010-08-11 12:45:00,60.46,60.52,60.45,60.51,205600.0,39.3744,39.4135,39.3679,39.407,205600.0
2010-08-11 12:50:00,60.51,60.51,60.46,60.46,100800.0,39.407,39.407,39.3744,39.3744,100800.0
2010-08-11 12:55:00,60.46,60.53,60.46,60.52,129900.0,39.3744,39.42,39.3744,39.4135,129900.0
2010-08-11 13:00:00,60.53,60.53,60.43,60.44,103800.0,39.42,39.42,39.3549,39.3614,103800.0
2010-08-11 13:05:00,60.44,60.45,60.42,60.44,89700.0,39.3614,39.3679,39.3484,39.3614,89700.0
2010-08-11 13:10:00,60.45,60.57,60.44,60.56,165600.0,39.3679,39.4461,39.3614,39.4395,165600.0
2010-08-11 13:15:00,60.57,60.6,60.56,60.59,60100.0,39.4461,39.4656,39.4395,39.4591,60100.0
2010-08-11 13:20:00,60.59,60.62,60.59,60.59,101200.0,39.4591,39.4786,39.4591,39.4591,101200.0
2010-08-11 13:25:00,60.6,60.64,60.55,60.6,116000.0,39.4656,39.4916,39.433,39.4656,116000.0
2010-08-11 13:30:00,60.6,60.61,60.59,60.6,39900.0,39.4656,39.4721,39.4591,39.4656,39900.0
2010-08-11 13:35:00,60.6,60.6,60.52,60.54,89700.0,39.4656,39.4656,39.4135,39.4265,89700.0
2010-08-11 13:40:00,60.54,60.6,60.54,60.56,92000.0,39.4265,39.4656,39.4265,39.4395,92000.0
2010-08-11 13:45:00,60.56,60.57,60.51,60.54,45200.0,39.4395,39.4461,39.407,39.4265,45200.0
2010-08-11 13:50:00,60.53,60.56,60.45,60.47,103700.0,39.42,39.4395,39.3679,39.3809,103700.0
2010-08-11 13:55:00,60.46,60.52,60.45,60.5,93900.0,39.3744,39.4135,39.3679,39.4005,93900.0
2010-08-11 14:00:00,60.5,60.55,60.5,60.52,67400.0,39.4005,39.433,39.4005,39.4135,67400.0
2010-08-11 14:05:00,60.53,60.54,60.5,60.54,38000.0,39.42,39.4265,39.4005,39.4265,38000.0
2010-08-11 14:10:00,60.53,60.57,60.53,60.54,87700.0,39.42,39.4461,39.42,39.4265,87700.0
2010-08-11 14:15:00,60.53,60.53,60.5,60.52,78400.0,39.42,39.42,39.4005,39.4135,78400.0
2010-08-11 14:20:00,60.53,60.55,60.48,60.5,122500.0,39.42,39.433,39.3874,39.4005,122500.0
2010-08-11 14:25:00,60.51,60.51,60.49,60.5,60700.0,39.407,39.407,39.394,39.4005,60700.0
2010-08-11 14:30:00,60.49,60.5,60.44,60.45,120600.0,39.394,39.4005,39.3614,39.3679,120600.0
2010-08-11 14:35:00,60.45,60.45,60.4,60.43,155100.0,39.3679,39.3679,39.3353,39.3549,155100.0
2010-08-11 14:40:00,60.43,60.44,60.33,60.34,159300.0,39.3549,39.3614,39.2898,39.2963,159300.0
2010-08-11 14:45:00,60.34,60.35,60.29,60.33,176600.0,39.2963,39.3028,39.2637,39.2898,176600.0
2010-08-11 14:50:00,60.34,60.36,60.23,60.28,208800.0,39.2963,39.3093,39.2246,39.2572,208800.0
2010-08-11 14:55:00,60.29,60.33,60.28,60.31,113300.0,39.2637,39.2898,39.2572,39.2767,113300.0
2010-08-11 15:00:00,60.32,60.37,60.3,60.34,87400.0,39.2832,39.3158,39.2702,39.2963,87400.0
2010-08-11 15:05:00,60.34,60.34,60.26,60.31,118500.0,39.2963,39.2963,39.2442,39.2767,118500.0
2010-08-11 15:10:00,60.31,60.33,60.29,60.33,88400.0,39.2767,39.2898,39.2637,39.2898,88400.0
2010-08-11 15:15:00,60.33,60.36,60.26,60.28,193900.0,39.2898,39.3093,39.2442,39.2572,193900.0
2010-08-11 15:20:00,60.28,60.38,60.25,60.32,120600.0,39.2572,39.3223,39.2377,39.2832,120600.0
2010-08-11 15:25:00,60.31,60.36,60.31,60.33,130900.0,39.2767,39.3093,39.2767,39.2898,130900.0
2010-08-11 15:30:00,60.33,60.42,60.31,60.39,139900.0,39.2898,39.3484,39.2767,39.3288,139900.0
2010-08-11 15:35:00,60.39,60.4,60.31,60.35,220200.0,39.3288,39.3353,39.2767,39.3028,220200.0
2010-08-11 15:40:00,60.34,60.35,60.25,60.26,269200.0,39.2963,39.3028,39.2377,39.2442,269200.0
2010-08-11 15:45:00,60.26,60.35,60.25,60.34,399500.0,39.2442,39.3028,39.2377,39.2963,399500.0
2010-08-11 15:50:00,60.33,60.33,60.23,60.3,509300.0,39.2898,39.2898,39.2246,39.2702,509300.0
2010-08-11 15:55:00,60.3,60.41,60.28,60.29,810900.0,39.2702,39.3419,39.2572,39.2637,810900.0
2010-08-12 09:30:00,59.99,60.04,59.38,60.03,525700.0,39.0683,39.1009,38.6711,39.0944,525700.0
2010-08-12 09:35:00,60.05,60.24,60.05,60.21,247100.0,39.1074,39.2311,39.1074,39.2116,247100.0
2010-08-12 09:40:00,60.22,60.34,60.17,60.3,291400.0,39.2181,39.2963,39.1856,39.2702,291400.0
2010-08-12 09:45:00,60.3,60.31,60.2,60.3,235700.0,39.2702,39.2767,39.2051,39.2702,235700.0
2010-08-12 09:50:00,60.3,60.33,60.14,60.22,181000.0,39.2702,39.2898,39.166,39.2181,181000.0
2010-08-12 09:55:00,60.22,60.23,60.13,60.16,132400.0,39.2181,39.2246,39.1595,39.179,132400.0
2010-08-12 10:00:00,60.17,60.3,60.16,60.21,222200.0,39.1856,39.2702,39.179,39.2116,222200.0
2010-08-12 10:05:00,60.21,60.29,60.17,60.25,200600.0,39.2116,39.2637,39.1856,39.2377,200600.0
2010-08-12 10:10:00,60.25,60.28,60.21,60.23,205700.0,39.2377,39.2572,39.2116,39.2246,205700.0
2010-08-12 10:15:00,60.23,60.24,60.12,60.16,132500.0,39.2246,39.2311,39.153,39.179,132500.0
2010-08-12 10:20:00,60.16,60.23,60.16,60.22,78000.0,39.179,39.2246,39.179,39.2181,78000.0
2010-08-12 10:25:00,60.23,60.31,60.22,60.23,221700.0,39.2246,39.2767,39.2181,39.2246,221700.0
2010-08-12 10:30:00,60.23,60.27,60.17,60.25,126600.0,39.2246,39.2507,39.1856,39.2377,126600.0
2010-08-12 10:35:00,60.26,60.32,60.26,60.3,104300.0,39.2442,39.2832,39.2442,39.2702,104300.0
2010-08-12 10:40:00,60.29,60.36,60.28,60.35,137400.0,39.2637,39.3093,39.2572,39.3028,137400.0
2010-08-12 10:45:00,60.35,60.38,60.31,60.33,125800.0,39.3028,39.3223,39.2767,39.2898,125800.0
2010-08-12 10:50:00,60.33,60.46,60.3,60.46,170500.0,39.2898,39.3744,39.2702,39.3744,170500.0
2010-08-12 10:55:00,60.45,60.48,60.41,60.44,144200.0,39.3679,39.3874,39.3419,39.3614,144200.0
2010-08-12 11:00:00,60.44,60.48,60.33,60.36,146700.0,39.3614,39.3874,39.2898,39.3093,146700.0
2010-08-12 11:05:00,60.36,60.38,60.3,60.35,72000.0,39.3093,39.3223,39.2702,39.3028,72000.0
2010-08-12 11:10:00,60.35,60.37,60.33,60.37,115800.0,39.3028,39.3158,39.2898,39.3158,115800.0
2010-08-12 11:15:00,60.37,60.4,60.32,60.35,100000.0,39.3158,39.3353,39.2832,39.3028,100000.0
2010-08-12 11:20:00,60.35,60.41,60.33,60.34,96700.0,39.3028,39.3419,39.2898,39.2963,96700.0
2010-08-12 11:25:00,60.34,60.4,60.33,60.39,60500.0,39.2963,39.3353,39.2898,39.3288,60500.0
2010-08-12 11:30:00,60.39,60.43,60.34,60.35,84600.0,39.3288,39.3549,39.2963,39.3028,84600.0
2010-08-12 11:35:00,60.36,60.36,60.32,60.35,89100.0,39.3093,39.3093,39.2832,39.3028,89100.0
2010-08-12 11:40:00,60.35,60.35,60.3,60.32,82700.0,39.3028,39.3028,39.2702,39.2832,82700.0
2010-08-12 11:45:00,60.33,60.36,60.31,60.31,61800.0,39.2898,39.3093,39.2767,39.2767,61800.0
2010-08-12 11:50:00,60.31,60.33,60.29,60.31,52500.0,39.2767,39.2898,39.2637,39.2767,52500.0
2010-08-12 11:55:00,60.31,60.32,60.25,60.26,64300.0,39.2767,39.2832,39.2377,39.2442,64300.0
2010-08-12 12:00:00,60.26,60.26,60.15,60.2,82900.0,39.2442,39.2442,39.1725,39.2051,82900.0
2010-08-12 12:05:00,60.2,60.24,60.17,60.22,113600.0,39.2051,39.2311,39.1856,39.2181,113600.0
2010-08-12 12:10:00,60.21,60.22,60.13,60.16,58500.0,39.2116,39.2181,39.1595,39.179,58500.0
2010-08-12 12:15:00,60.15,60.21,60.15,60.19,38400.0,39.1725,39.2116,39.1725,39.1986,38400.0
2010-08-12 12:20:00,60.2,60.21,60.18,60.19,41300.0,39.2051,39.2116,39.1921,39.1986,41300.0
2010-08-12 12:25:00,60.18,60.19,60.12,60.12,58000.0,39.1921,39.1986,39.153,39.153,58000.0
2010-08-12 12:30:00,60.13,60.2,60.12,60.15,54200.0,39.1595,39.2051,39.153,39.1725,54200.0
2010-08-12 12:35:00,60.15,60.16,60.12,60.15,86600.0,39.1725,39.179,39.153,39.1725,86600.0
2010-08-12 12:40:00,60.15,60.16,60.11,60.11,47400.0,39.1725,39.179,39.1465,39.1465,47400.0
2010-08-12 12:45:00,60.12,60.13,60.1,60.11,53000.0,39.153,39.1595,39.14,39.1465,53000.0
2010-08-12 12:50:00,60.1,60.11,60.07,60.11,83500.0,39.14,39.1465,39.1204,39.1465,83500.0
2010-08-12 12:55:00,60.11,60.16,60.11,60.15,57600.0,39.1465,39.179,39.1465,39.1725,57600.0
2010-08-12 13:00:00,60.15,60.19,60.13,60.15,130700.0,39.1725,39.1986,39.1595,39.1725,130700.0
2010-08-12 13:05:00,60.16,60.16,60.09,60.09,66600.0,39.179,39.179,39.1335,39.1335,66600.0
2010-08-12 13:10:00,60.09,60.11,60.07,60.07,48600.0,39.1335,39.1465,39.1204,39.1204,48600.0
2010-08-12 13:15:00,60.07,60.08,60.07,60.07,46400.0,39.1204,39.1269,39.1204,39.1204,46400.0
2010-08-12 13:20:00,60.07,60.08,60.0,60.0,73100.0,39.1204,39.1269,39.0748,39.0748,73100.0
2010-08-12 13:25:00,60.0,60.05,59.99,60.03,105300.0,39.0748,39.1074,39.0683,39.0944,105300.0
2010-08-12 13:30:00,60.03,60.05,59.99,60.04,138100.0,39.0944,39.1074,39.0683,39.1009,138100.0
2010-08-12 13:35:00,60.04,60.05,60.0,60.03,55600.0,39.1009,39.1074,39.0748,39.0944,55600.0
2010-08-12 13:40:00,60.03,60.04,60.0,60.01,58800.0,39.0944,39.1009,39.0748,39.0814,58800.0
2010-08-12 13:45:00,60.01,60.03,59.99,60.02,73000.0,39.0814,39.0944,39.0683,39.0879,73000.0
2010-08-12 13:50:00,60.01,60.03,59.98,59.99,87900.0,39.0814,39.0944,39.0618,39.0683,87900.0
2010-08-12 13:55:00,59.99,60.01,59.98,59.99,71300.0,39.0683,39.0814,39.0618,39.0683,71300.0
2010-08-12 14:00:00,59.98,60.0,59.97,59.97,68700.0,39.0618,39.0748,39.0553,39.0553,68700.0
2010-08-12 14:05:00,59.98,60.04,59.97,60.04,56900.0,39.0618,39.1009,39.0553,39.1009,56900.0
2010-08-12 14:10:00,60.03,60.06,60.03,60.05,32800.0,39.0944,39.1139,39.0944,39.1074,32800.0
2010-08-12 14:15:00,60.05,60.08,60.04,60.05,58000.0,39.1074,39.1269,39.1009,39.1074,58000.0
2010-08-12 14:20:00,60.05,60.06,59.95,59.97,94500.0,39.1074,39.1139,39.0423,39.0553,94500.0
2010-08-12 14:25:00,59.97,60.03,59.96,60.03,56500.0,39.0553,39.0944,39.0488,39.0944,56500.0
2010-08-12 14:30:00,60.03,60.03,59.99,59.99,92100.0,39.0944,39.0944,39.0683,39.0683,92100.0
2010-08-12 14:35:00,60.0,60.0,59.86,59.9,134100.0,39.0748,39.0748,38.9837,39.0097,134100.0
2010-08-12 14:40:00,59.9,59.96,59.88,59.95,71800.0,39.0097,39.0488,38.9967,39.0423,71800.0
2010-08-12 14:45:00,59.95,59.97,59.92,59.97,79200.0,39.0423,39.0553,39.0227,39.0553,79200.0
2010-08-12 14:50:00,59.97,60.08,59.97,60.07,117300.0,39.0553,39.1269,39.0553,39.1204,117300.0
2010-08-12 14:55:00,60.08,60.08,59.99,60.05,118000.0,39.1269,39.1269,39.0683,39.1074,118000.0
2010-08-12 15:00:00,60.05,60.18,60.04,60.16,119700.0,39.1074,39.1921,39.1009,39.179,119700.0
2010-08-12 15:05:00,60.17,60.2,60.12,60.2,170400.0,39.1856,39.2051,39.153,39.2051,170400.0
2010-08-12 15:10:00,60.2,60.25,60.18,60.2,195700.0,39.2051,39.2377,39.1921,39.2051,195700.0
2010-08-12 15:15:00,60.2,60.24,60.13,60.13,119200.0,39.2051,39.2311,39.1595,39.1595,119200.0
2010-08-12 15:20:00,60.13,60.15,60.08,60.14,210900.0,39.1595,39.1725,39.1269,39.166,210900.0
2010-08-12 15:25:00,60.14,60.14,60.06,60.08,183300.0,39.166,39.166,39.1139,39.1269,183300.0
2010-08-12 15:30:00,60.07,60.12,60.06,60.12,296500.0,39.1204,39.153,39.1139,39.153,296500.0
2010-08-12 15:35:00,60.12,60.12,60.06,60.06,96300.0,39.153,39.153,39.1139,39.1139,96300.0
2010-08-12 15:40:00,60.07,60.07,59.98,60.07,340100.0,39.1204,39.1204,39.0618,39.1204,340100.0
2010-08-12 15:45:00,60.07,60.13,60.03,60.13,294500.0,39.1204,39.1595,39.0944,39.1595,294500.0
2010-08-12 15:50:00,60.13,60.13,60.01,60.04,337000.0,39.1595,39.1595,39.0814,39.1009,337000.0
2010-08-12 15:55:00,60.04,60.04,59.96,60.0,724200.0,39.1009,39.1009,39.0488,39.0748,724200.0
2010-08-13 09:30:00,59.74,59.94,59.7,59.93,341100.0,38.9055,39.0358,38.8795,39.0293,341100.0
2010-08-13 09:35:00,59.94,59.95,59.76,59.77,256500.0,39.0358,39.0423,38.9185,38.9251,256500.0
2010-08-13 09:40:00,59.77,59.83,59.77,59.82,207000.0,38.9251,38.9641,38.9251,38.9576,207000.0
2010-08-13 09:45:00,59.83,59.91,59.79,59.91,217300.0,38.9641,39.0162,38.9381,39.0162,217300.0
2010-08-13 09:50:00,59.91,59.95,59.85,59.95,261100.0,39.0162,39.0423,38.9772,39.0423,261100.0
2010-08-13 09:55:00,59.94,60.07,59.94,59.99,322000.0,39.0358,39.1204,39.0358,39.0683,322000.0
2010-08-13 10:00:00,60.0,60.03,59.94,60.02,131500.0,39.0748,39.0944,39.0358,39.0879,131500.0
2010-08-13 10:05:00,60.02,60.16,60.01,60.15,157800.0,39.0879,39.179,39.0814,39.1725,157800.0
2010-08-13 10:10:00,60.15,60.19,60.09,60.12,153700.0,39.1725,39.1986,39.1335,39.153,153700.0
2010-08-13 10:15:00,60.12,60.17,60.05,60.05,109800.0,39.153,39.1856,39.1074,39.1074,109800.0
2010-08-13 10:20:00,60.05,60.06,59.98,60.0,202000.0,39.1074,39.1139,39.0618,39.0748,202000.0
2010-08-13 10:25:00,60.0,60.0,59.91,59.95,91400.0,39.0748,39.0748,39.0162,39.0423,91400.0
2010-08-13 10:30:00,59.95,60.6,59.82,59.84,189000.0,39.0423,39.4656,38.9576,38.9706,189000.0
2010-08-13 10:35:00,59.83,59.95,59.83,59.93,119900.0,38.9641,39.0423,38.9641,39.0293,119900.0
2010-08-13 10:40:00,59.93,59.93,59.86,59.86,89600.0,39.0293,39.0293,38.9837,38.9837,89600.0
2010-08-13 10:45:00,59.86,59.87,59.79,59.81,134400.0,38.9837,38.9902,38.9381,38.9511,134400.0
2010-08-13 10:50:00,59.81,59.81,59.74,59.74,152500.0,38.9511,38.9511,38.9055,38.9055,152500.0
2010-08-13 10:55:00,59.74,59.8,59.69,59.76,143800.0,38.9055,38.9446,38.873,38.9185,143800.0
2010-08-13 11:00:00,59.77,59.77,59.73,59.75,95200.0,38.9251,38.9251,38.899,38.912,95200.0
2010-08-13 11:05:00,59.75,59.82,59.74,59.79,93100.0,38.912,38.9576,38.9055,38.9381,93100.0
2010-08-13 11:10:00,59.79,59.79,59.71,59.72,59700.0,38.9381,38.9381,38.886,38.8925,59700.0
2010-08-13 11:15:00,59.72,59.81,59.72,59.78,68500.0,38.8925,38.9511,38.8925,38.9316,68500.0
2010-08-13 11:20:00,59.78,59.78,59.7,59.76,90200.0,38.9316,38.9316,38.8795,38.9185,90200.0
2010-08-13 11:25:00,59.76,59.79,59.76,59.79,30200.0,38.9185,38.9381,38.9185,38.9381,30200.0
2010-08-13 11:30:00,59.79,59.87,59.79,59.85,121800.0,38.9381,38.9902,38.9381,38.9772,121800.0
2010-08-13 11:35:00,59.85,59.85,59.78,59.8,78400.0,38.9772,38.9772,38.9316,38.9446,78400.0
2010-08-13 11:40:00,59.81,59.83,59.77,59.8,47700.0,38.9511,38.9641,38.9251,38.9446,47700.0
2010-08-13 11:45:00,59.79,59.8,59.77,59.78,46700.0,38.9381,38.9446,38.9251,38.9316,46700.0
2010-08-13 11:50:00,59.78,59.79,59.75,59.79,38900.0,38.9316,38.9381,38.912,38.9381,38900.0
2010-08-13 11:55:00,59.78,59.83,59.78,59.82,42900.0,38.9316,38.9641,38.9316,38.9576,42900.0
2010-08-13 12:00:00,59.83,59.85,59.81,59.85,31800.0,38.9641,38.9772,38.9511,38.9772,31800.0
2010-08-13 12:05:00,59.85,59.88,59.85,59.87,44100.0,38.9772,38.9967,38.9772,38.9902,44100.0
2010-08-13 12:10:00,59.86,59.89,59.83,59.85,111100.0,38.9837,39.0032,38.9641,38.9772,111100.0
2010-08-13 12:15:00,59.85,59.89,59.8,59.82,131600.0,38.9772,39.0032,38.9446,38.9576,131600.0
2010-08-13 12:20:00,59.83,59.87,59.81,59.85,90300.0,38.9641,38.9902,38.9511,38.9772,90300.0
2010-08-13 12:25:00,59.85,59.86,59.83,59.85,16000.0,38.9772,38.9837,38.9641,38.9772,16000.0
2010-08-13 12:30:00,59.86,59.86,59.81,59.83,50500.0,38.9837,38.9837,38.9511,38.9641,50500.0
2010-08-13 12:35:00,59.82,59.83,59.81,59.82,21900.0,38.9576,38.9641,38.9511,38.9576,21900.0
2010-08-13 12:40:00,59.82,59.84,59.81,59.84,30000.0,38.9576,38.9706,38.9511,38.9706,30000.0
2010-08-13 12:45:00,59.84,59.87,59.82,59.87,36700.0,38.9706,38.9902,38.9576,38.9902,36700.0
2010-08-13 12:50:00,59.87,59.89,59.86,59.86,39400.0,38.9902,39.0032,38.9837,38.9837,39400.0
2010-08-13 12:55:00,59.87,59.9,59.86,59.9,48200.0,38.9902,39.0097,38.9837,39.0097,48200.0
2010-08-13 13:00:00,59.9,59.94,59.89,59.94,52400.0,39.0097,39.0358,39.0032,39.0358,52400.0
2010-08-13 13:05:00,59.94,59.94,59.89,59.91,40400.0,39.0358,39.0358,39.0032,39.0162,40400.0
2010-08-13 13:10:00,59.9,59.98,59.9,59.97,51300.0,39.0097,39.0618,39.0097,39.0553,51300.0
2010-08-13 13:15:00,59.97,59.98,59.9,59.9,49400.0,39.0553,39.0618,39.0097,39.0097,49400.0
2010-08-13 13:20:00,59.9,59.91,59.86,59.9,38600.0,39.0097,39.0162,38.9837,39.0097,38600.0
2010-08-13 13:25:00,59.9,59.9,59.88,59.9,42600.0,39.0097,39.0097,38.9967,39.0097,42600.0
2010-08-13 13:30:00,59.9,59.91,59.9,59.9,34300.0,39.0097,39.0162,39.0097,39.0097,34300.0
2010-08-13 13:35:00,59.91,59.91,59.87,59.9,39000.0,39.0162,39.0162,38.9902,39.0097,39000.0
2010-08-13 13:40:00,59.9,59.92,59.88,59.9,45200.0,39.0097,39.0227,38.9967,39.0097,45200.0
2010-08-13 13:45:00,59.91,59.92,59.9,59.9,26100.0,39.0162,39.0227,39.0097,39.0097,26100.0
2010-08-13 13:50:00,59.91,59.94,59.9,59.94,31200.0,39.0162,39.0358,39.0097,39.0358,31200.0
2010-08-13 13:55:00,59.93,59.94,59.86,59.87,95800.0,39.0293,39.0358,38.9837,38.9902,95800.0
2010-08-13 14:00:00,59.87,59.89,59.85,59.87,43100.0,38.9902,39.0032,38.9772,38.9902,43100.0
2010-08-13 14:05:00,59.87,59.89,59.86,59.87,30300.0,38.9902,39.0032,38.9837,38.9902,30300.0
2010-08-13 14:10:00,59.88,59.9,59.88,59.88,34000.0,38.9967,39.0097,38.9967,38.9967,34000.0
2010-08-13 14:15:00,59.88,59.9,59.87,59.89,26600.0,38.9967,39.0097,38.9902,39.0032,26600.0
2010-08-13 14:20:00,59.89,59.9,59.84,59.84,73800.0,39.0032,39.0097,38.9706,38.9706,73800.0
2010-08-13 14:25:00,59.84,59.85,59.81,59.84,43200.0,38.9706,38.9772,38.9511,38.9706,43200.0
2010-08-13 14:30:00,59.84,59.86,59.83,59.83,34000.0,38.9706,38.9837,38.9641,38.9641,34000.0
2010-08-13 14:35:00,59.83,59.83,59.78,59.79,61800.0,38.9641,38.9641,38.9316,38.9381,61800.0
2010-08-13 14:40:00,59.79,59.86,59.78,59.85,60500.0,38.9381,38.9837,38.9316,38.9772,60500.0
2010-08-13 14:45:00,59.85,59.85,59.78,59.81,71500.0,38.9772,38.9772,38.9316,38.9511,71500.0
2010-08-13 14:50:00,59.81,59.92,59.78,59.8,67300.0,38.9511,39.0227,38.9316,38.9446,67300.0
2010-08-13 14:55:00,59.8,59.81,59.76,59.81,59900.0,38.9446,38.9511,38.9185,38.9511,59900.0
2010-08-13 15:00:00,59.81,59.85,59.79,59.79,81500.0,38.9511,38.9772,38.9381,38.9381,81500.0
2010-08-13 15:05:00,59.78,59.8,59.76,59.79,46600.0,38.9316,38.9446,38.9185,38.9381,46600.0
2010-08-13 15:10:00,59.79,59.8,59.76,59.77,60400.0,38.9381,38.9446,38.9185,38.9251,60400.0
2010-08-13 15:15:00,59.77,59.78,59.77,59.77,26000.0,38.9251,38.9316,38.9251,38.9251,26000.0
2010-08-13 15:20:00,59.78,59.86,59.77,59.84,96000.0,38.9316,38.9837,38.9251,38.9706,96000.0
2010-08-13 15:25:00,59.84,59.85,59.81,59.83,85900.0,38.9706,38.9772,38.9511,38.9641,85900.0
2010-08-13 15:30:00,59.83,59.88,59.8,59.87,145700.0,38.9641,38.9967,38.9446,38.9902,145700.0
2010-08-13 15:35:00,59.87,59.88,59.85,59.88,118600.0,38.9902,38.9967,38.9772,38.9967,118600.0
2010-08-13 15:40:00,59.87,59.89,59.81,59.81,230600.0,38.9902,39.0032,38.9511,38.9511,230600.0
2010-08-13 15:45:00,59.81,59.87,59.76,59.85,324200.0,38.9511,38.9902,38.9185,38.9772,324200.0
2010-08-13 15:50:00,59.85,59.87,59.82,59.85,212000.0,38.9772,38.9902,38.9576,38.9772,212000.0
2010-08-13 15:55:00,59.85,59.86,59.78,59.85,515000.0,38.9772,38.9837,38.9316,38.9772,515000.0
2010-08-16 09:30:00,59.63,59.63,59.32,59.47,528600.0,38.8339,38.8339,38.632,38.7297,528600.0
2010-08-16 09:35:00,59.46,59.56,59.44,59.55,355200.0,38.7232,38.7883,38.7101,38.7818,355200.0
2010-08-16 09:40:00,59.56,59.61,59.54,59.59,227700.0,38.7883,38.8209,38.7753,38.8078,227700.0
2010-08-16 09:45:00,59.6,59.7,59.59,59.63,187000.0,38.8143,38.8795,38.8078,38.8339,187000.0
2010-08-16 09:50:00,59.63,59.65,59.52,59.56,192200.0,38.8339,38.8469,38.7622,38.7883,192200.0
2010-08-16 09:55:00,59.56,59.68,59.53,59.64,169200.0,38.7883,38.8664,38.7688,38.8404,169200.0
2010-08-16 10:00:00,59.64,59.7,59.52,59.69,233000.0,38.8404,38.8795,38.7622,38.873,233000.0
2010-08-16 10:05:00,59.68,59.82,59.68,59.81,306600.0,38.8664,38.9576,38.8664,38.9511,306600.0
2010-08-16 10:10:00,59.8,59.85,59.78,59.83,187300.0,38.9446,38.9772,38.9316,38.9641,187300.0
2010-08-16 10:15:00,59.83,59.9,59.81,59.87,263300.0,38.9641,39.0097,38.9511,38.9902,263300.0
2010-08-16 10:20:00,59.86,59.87,59.74,59.76,180200.0,38.9837,38.9902,38.9055,38.9185,180200.0
2010-08-16 10:25:00,59.76,59.84,59.76,59.81,214800.0,38.9185,38.9706,38.9185,38.9511,214800.0
2010-08-16 10:30:00,59.82,59.95,59.8,59.95,144700.0,38.9576,39.0423,38.9446,39.0423,144700.0
2010-08-16 10:35:00,59.93,60.0,59.92,59.95,265800.0,39.0293,39.0748,39.0227,39.0423,265800.0
2010-08-16 10:40:00,59.96,59.98,59.92,59.95,159700.0,39.0488,39.0618,39.0227,39.0423,159700.0
2010-08-16 10:45:00,59.96,59.98,59.84,59.94,169700.0,39.0488,39.0618,38.9706,39.0358,169700.0
2010-08-16 10:50:00,59.95,59.95,59.86,59.88,110800.0,39.0423,39.0423,38.9837,38.9967,110800.0
2010-08-16 10:55:00,59.87,59.94,59.86,59.94,95000.0,38.9902,39.0358,38.9837,39.0358,95000.0
2010-08-16 11:00:00,59.94,59.95,59.86,59.89,172100.0,39.0358,39.0423,38.9837,39.0032,172100.0
2010-08-16 11:05:00,59.88,59.95,59.88,59.93,116100.0,38.9967,39.0423,38.9967,39.0293,116100.0
2010-08-16 11:10:00,59.93,60.03,59.93,60.02,143500.0,39.0293,39.0944,39.0293,39.0879,143500.0
2010-08-16 11:15:00,60.02,60.03,59.95,59.96,117600.0,39.0879,39.0944,39.0423,39.0488,117600.0
2010-08-16 11:20:00,59.97,60.02,59.96,60.01,90500.0,39.0553,39.0879,39.0488,39.0814,90500.0
2010-08-16 11:25:00,60.01,60.02,59.98,59.99,94600.0,39.0814,39.0879,39.0618,39.0683,94600.0
2010-08-16 11:30:00,59.99,60.07,59.98,60.04,126500.0,39.0683,39.1204,39.0618,39.1009,126500.0
2010-08-16 11:35:00,60.04,60.2,60.04,60.19,198400.0,39.1009,39.2051,39.1009,39.1986,198400.0
2010-08-16 11:40:00,60.19,60.19,60.07,60.07,161900.0,39.1986,39.1986,39.1204,39.1204,161900.0
2010-08-16 11:45:00,60.07,60.08,60.0,60.05,85200.0,39.1204,39.1269,39.0748,39.1074,85200.0
2010-08-16 11:50:00,60.05,60.08,60.01,60.01,79900.0,39.1074,39.1269,39.0814,39.0814,79900.0
2010-08-16 11:55:00,60.02,60.08,60.02,60.08,62900.0,39.0879,39.1269,39.0879,39.1269,62900.0
2010-08-16 12:00:00,60.08,60.14,60.08,60.13,69700.0,39.1269,39.166,39.1269,39.1595,69700.0
2010-08-16 12:05:00,60.14,60.16,60.11,60.11,76800.0,39.166,39.179,39.1465,39.1465,76800.0
2010-08-16 12:10:00,60.11,60.12,60.05,60.05,57000.0,39.1465,39.153,39.1074,39.1074,57000.0
2010-08-16 12:15:00,60.06,60.12,60.03,60.11,66600.0,39.1139,39.153,39.0944,39.1465,66600.0
2010-08-16 12:20:00,60.11,60.12,60.07,60.09,60200.0,39.1465,39.153,39.1204,39.1335,60200.0
2010-08-16 12:25:00,60.09,60.18,60.08,60.17,69100.0,39.1335,39.1921,39.1269,39.1856,69100.0
2010-08-16 12:30:00,60.17,60.19,60.16,60.18,87300.0,39.1856,39.1986,39.179,39.1921,87300.0
2010-08-16 12:35:00,60.18,60.19,60.17,60.17,80700.0,39.1921,39.1986,39.1856,39.1856,80700.0
2010-08-16 12:40:00,60.17,60.18,60.13,60.17,49900.0,39.1856,39.1921,39.1595,39.1856,49900.0
2010-08-16 12:45:00,60.17,60.19,60.14,60.14,69400.0,39.1856,39.1986,39.166,39.166,69400.0
2010-08-16 12:50:00,60.14,60.15,60.09,60.12,74900.0,39.166,39.1725,39.1335,39.153,74900.0
2010-08-16 12:55:00,60.12,60.15,60.12,60.14,61800.0,39.153,39.1725,39.153,39.166,61800.0
2010-08-16 13:00:00,60.14,60.19,60.12,60.12,103400.0,39.166,39.1986,39.153,39.153,103400.0
2010-08-16 13:05:00,60.12,60.14,60.1,60.1,39400.0,39.153,39.166,39.14,39.14,39400.0
2010-08-16 13:10:00,60.1,60.13,60.1,60.11,56700.0,39.14,39.1595,39.14,39.1465,56700.0
2010-08-16 13:15:00,60.12,60.18,60.11,60.14,90700.0,39.153,39.1921,39.1465,39.166,90700.0
2010-08-16 13:20:00,60.14,60.14,60.1,60.1,53300.0,39.166,39.166,39.14,39.14,53300.0
2010-08-16 13:25:00,60.1,60.13,60.1,60.11,31300.0,39.14,39.1595,39.14,39.1465,31300.0
2010-08-16 13:30:00,60.11,60.14,60.11,60.13,44200.0,39.1465,39.166,39.1465,39.1595,44200.0
2010-08-16 13:35:00,60.13,60.13,60.1,60.11,46700.0,39.1595,39.1595,39.14,39.1465,46700.0
2010-08-16 13:40:00,60.11,60.16,60.11,60.14,55600.0,39.1465,39.179,39.1465,39.166,55600.0
2010-08-16 13:45:00,60.13,60.14,60.03,60.04,166500.0,39.1595,39.166,39.0944,39.1009,166500.0
2010-08-16 13:50:00,60.05,60.05,59.98,59.99,41000.0,39.1074,39.1074,39.0618,39.0683,41000.0
2010-08-16 13:55:00,59.98,60.0,59.94,59.95,54800.0,39.0618,39.0748,39.0358,39.0423,54800.0
2010-08-16 14:00:00,59.96,60.0,59.94,59.97,109800.0,39.0488,39.0748,39.0358,39.0553,109800.0
2010-08-16 14:05:00,59.97,59.99,59.88,59.88,77700.0,39.0553,39.0683,38.9967,38.9967,77700.0
2010-08-16 14:10:00,59.88,59.91,59.84,59.9,112800.0,38.9967,39.0162,38.9706,39.0097,112800.0
2010-08-16 14:15:00,59.91,59.94,59.9,59.92,93100.0,39.0162,39.0358,39.0097,39.0227,93100.0
2010-08-16 14:20:00,59.92,60.0,59.92,59.96,157600.0,39.0227,39.0748,39.0227,39.0488,157600.0
2010-08-16 14:25:00,59.96,60.01,59.94,59.95,88600.0,39.0488,39.0814,39.0358,39.0423,88600.0
2010-08-16 14:30:00,59.96,60.0,59.95,59.95,82700.0,39.0488,39.0748,39.0423,39.0423,82700.0
2010-08-16 14:35:00,59.96,60.01,59.94,59.99,197300.0,39.0488,39.0814,39.0358,39.0683,197300.0
2010-08-16 14:40:00,60.0,60.01,59.94,59.97,111600.0,39.0748,39.0814,39.0358,39.0553,111600.0
2010-08-16 14:45:00,59.97,60.03,59.97,60.01,86900.0,39.0553,39.0944,39.0553,39.0814,86900.0
2010-08-16 14:50:00,60.01,60.02,59.86,59.87,283700.0,39.0814,39.0879,38.9837,38.9902,283700.0
2010-08-16 14:55:00,59.87,59.9,59.83,59.85,122900.0,38.9902,39.0097,38.9641,38.9772,122900.0
2010-08-16 15:00:00,59.84,59.9,59.84,59.89,147300.0,38.9706,39.0097,38.9706,39.0032,147300.0
2010-08-16 15:05:00,59.89,59.92,59.84,59.87,115400.0,39.0032,39.0227,38.9706,38.9902,115400.0
2010-08-16 15:10:00,59.87,59.88,59.82,59.83,218000.0,38.9902,38.9967,38.9576,38.9641,218000.0
2010-08-16 15:15:00,59.83,59.87,59.8,59.87,281100.0,38.9641,38.9902,38.9446,38.9902,281100.0
2010-08-16 15:20:00,59.87,59.88,59.79,59.82,344400.0,38.9902,38.9967,38.9381,38.9576,344400.0
2010-08-16 15:25:00,59.83,59.83,59.76,59.78,344700.0,38.9641,38.9641,38.9185,38.9316,344700.0
2010-08-16 15:30:00,59.78,59.81,59.75,59.78,270000.0,38.9316,38.9511,38.912,38.9316,270000.0
2010-08-16 15:35:00,59.78,59.79,59.73,59.76,349300.0,38.9316,38.9381,38.899,38.9185,349300.0
2010-08-16 15:40:00,59.75,59.8,59.72,59.8,294200.0,38.912,38.9446,38.8925,38.9446,294200.0
2010-08-16 15:45:00,59.79,59.86,59.77,59.8,403900.0,38.9381,38.9837,38.9251,38.9446,403900.0
2010-08-16 15:50:00,59.8,59.8,59.73,59.73,377400.0,38.9446,38.9446,38.899,38.899,377400.0
2010-08-16 15:55:00,59.73,59.75,59.67,59.75,903500.0,38.899,38.912,38.8599,38.912,903500.0
2010-08-17 09:30:00,60.31,60.31,59.93,59.96,312000.0,39.2767,39.2767,39.0293,39.0488,312000.0
2010-08-17 09:35:00,59.96,60.06,59.96,60.06,139400.0,39.0488,39.1139,39.0488,39.1139,139400.0
2010-08-17 09:40:00,60.06,60.09,59.96,60.01,178300.0,39.1139,39.1335,39.0488,39.0814,178300.0
2010-08-17 09:45:00,60.0,60.05,59.96,60.04,99500.0,39.0748,39.1074,39.0488,39.1009,99500.0
2010-08-17 09:50:00,60.04,60.1,60.03,60.09,154800.0,39.1009,39.14,39.0944,39.1335,154800.0
2010-08-17 09:55:00,60.08,60.15,60.08,60.14,122800.0,39.1269,39.1725,39.1269,39.166,122800.0
2010-08-17 10:00:00,60.14,60.25,60.14,60.23,288000.0,39.166,39.2377,39.166,39.2246,288000.0
2010-08-17 10:05:00,60.23,60.23,60.15,60.15,184100.0,39.2246,39.2246,39.1725,39.1725,184100.0
2010-08-17 10:10:00,60.15,60.17,60.07,60.08,103400.0,39.1725,39.1856,39.1204,39.1269,103400.0
2010-08-17 10:15:00,60.08,60.08,60.01,60.04,87200.0,39.1269,39.1269,39.0814,39.1009,87200.0
2010-08-17 10:20:00,60.04,60.09,60.0,60.09,97900.0,39.1009,39.1335,39.0748,39.1335,97900.0
2010-08-17 10:25:00,60.09,60.1,60.08,60.08,46800.0,39.1335,39.14,39.1269,39.1269,46800.0
2010-08-17 10:30:00,60.09,60.15,60.09,60.14,78900.0,39.1335,39.1725,39.1335,39.166,78900.0
2010-08-17 10:35:00,60.14,60.2,60.13,60.18,98000.0,39.166,39.2051,39.1595,39.1921,98000.0
2010-08-17 10:40:00,60.19,60.25,60.18,60.23,76100.0,39.1986,39.2377,39.1921,39.2246,76100.0
2010-08-17 10:45:00,60.23,60.29,60.22,60.29,95800.0,39.2246,39.2637,39.2181,39.2637,95800.0
2010-08-17 10:50:00,60.3,60.34,60.29,60.34,150500.0,39.2702,39.2963,39.2637,39.2963,150500.0
2010-08-17 10:55:00,60.34,60.45,60.34,60.43,233900.0,39.2963,39.3679,39.2963,39.3549,233900.0
2010-08-17 11:00:00,60.44,60.53,60.41,60.53,182000.0,39.3614,39.42,39.3419,39.42,182000.0
2010-08-17 11:05:00,60.53,60.56,60.49,60.55,99200.0,39.42,39.4395,39.394,39.433,99200.0
2010-08-17 11:10:00,60.55,60.7,60.54,60.7,208900.0,39.433,39.5307,39.4265,39.5307,208900.0
2010-08-17 11:15:00,60.7,60.7,60.58,60.59,110500.0,39.5307,39.5307,39.4526,39.4591,110500.0
2010-08-17 11:20:00,60.6,60.65,60.56,60.64,99100.0,39.4656,39.4982,39.4395,39.4916,99100.0
2010-08-17 11:25:00,60.64,60.66,60.58,60.58,76400.0,39.4916,39.5047,39.4526,39.4526,76400.0
2010-08-17 11:30:00,60.58,60.71,60.56,60.71,120500.0,39.4526,39.5372,39.4395,39.5372,120500.0
2010-08-17 11:35:00,60.71,60.76,60.68,60.68,138000.0,39.5372,39.5698,39.5177,39.5177,138000.0
2010-08-17 11:40:00,60.68,60.73,60.68,60.71,43500.0,39.5177,39.5503,39.5177,39.5372,43500.0
2010-08-17 11:45:00,60.71,60.73,60.63,60.64,80500.0,39.5372,39.5503,39.4851,39.4916,80500.0
2010-08-17 11:50:00,60.64,60.66,60.63,60.65,45500.0,39.4916,39.5047,39.4851,39.4982,45500.0
2010-08-17 11:55:00,60.65,60.73,60.64,60.71,54200.0,39.4982,39.5503,39.4916,39.5372,54200.0
2010-08-17 12:00:00,60.71,60.74,60.7,60.73,43300.0,39.5372,39.5568,39.5307,39.5503,43300.0
2010-08-17 12:05:00,60.72,60.72,60.68,60.71,46700.0,39.5437,39.5437,39.5177,39.5372,46700.0
2010-08-17 12:10:00,60.71,60.71,60.64,60.68,137400.0,39.5372,39.5372,39.4916,39.5177,137400.0
2010-08-17 12:15:00,60.68,60.75,60.67,60.73,113600.0,39.5177,39.5633,39.5112,39.5503,113600.0
2010-08-17 12:20:00,60.73,60.74,60.68,60.68,85500.0,39.5503,39.5568,39.5177,39.5177,85500.0
2010-08-17 12:25:00,60.68,60.71,60.67,60.68,53400.0,39.5177,39.5372,39.5112,39.5177,53400.0
2010-08-17 12:30:00,60.69,60.7,60.67,60.7,70200.0,39.5242,39.5307,39.5112,39.5307,70200.0
2010-08-17 12:35:00,60.69,60.77,60.69,60.74,119000.0,39.5242,39.5763,39.5242,39.5568,119000.0
2010-08-17 12:40:00,60.74,60.75,60.67,60.67,125500.0,39.5568,39.5633,39.5112,39.5112,125500.0
2010-08-17 12:45:00,60.67,60.67,60.63,60.65,91500.0,39.5112,39.5112,39.4851,39.4982,91500.0
2010-08-17 12:50:00,60.65,60.65,60.63,60.63,46300.0,39.4982,39.4982,39.4851,39.4851,46300.0
2010-08-17 12:55:00,60.63,60.65,60.61,60.62,86100.0,39.4851,39.4982,39.4721,39.4786,86100.0
2010-08-17 13:00:00,60.62,60.66,60.61,60.65,62800.0,39.4786,39.5047,39.4721,39.4982,62800.0
2010-08-17 13:05:00,60.64,60.68,60.63,60.67,63300.0,39.4916,39.5177,39.4851,39.5112,63300.0
2010-08-17 13:10:00,60.67,60.69,60.67,60.68,65000.0,39.5112,39.5242,39.5112,39.5177,65000.0
2010-08-17 13:15:00,60.69,60.79,60.69,60.79,154700.0,39.5242,39.5893,39.5242,39.5893,154700.0
2010-08-17 13:20:00,60.79,60.81,60.78,60.79,94000.0,39.5893,39.6024,39.5828,39.5893,94000.0
2010-08-17 13:25:00,60.79,60.79,60.74,60.77,80500.0,39.5893,39.5893,39.5568,39.5763,80500.0
2010-08-17 13:30:00,60.77,60.79,60.74,60.74,123200.0,39.5763,39.5893,39.5568,39.5568,123200.0
2010-08-17 13:35:00,60.75,60.75,60.72,60.75,52000.0,39.5633,39.5633,39.5437,39.5633,52000.0
2010-08-17 13:40:00,60.75,60.79,60.74,60.78,50100.0,39.5633,39.5893,39.5568,39.5828,50100.0
2010-08-17 13:45:00,60.78,60.82,60.78,60.81,73600.0,39.5828,39.6089,39.5828,39.6024,73600.0
2010-08-17 13:50:00,60.8,60.83,60.79,60.8,77500.0,39.5958,39.6154,39.5893,39.5958,77500.0
2010-08-17 13:55:00,60.8,60.84,60.8,60.84,82100.0,39.5958,39.6219,39.5958,39.6219,82100.0
2010-08-17 14:00:00,60.84,60.86,60.84,60.85,132400.0,39.6219,39.6349,39.6219,39.6284,132400.0
2010-08-17 14:05:00,60.85,60.85,60.82,60.83,78400.0,39.6284,39.6284,39.6089,39.6154,78400.0
2010-08-17 14:10:00,60.82,60.88,60.82,60.88,92400.0,39.6089,39.6479,39.6089,39.6479,92400.0
2010-08-17 14:15:00,60.88,60.88,60.86,60.86,55700.0,39.6479,39.6479,39.6349,39.6349,55700.0
2010-08-17 14:20:00,60.86,60.92,60.85,60.88,213500.0,39.6349,39.674,39.6284,39.6479,213500.0
2010-08-17 14:25:00,60.87,60.88,60.81,60.82,69800.0,39.6414,39.6479,39.6024,39.6089,69800.0
2010-08-17 14:30:00,60.81,60.83,60.79,60.79,77600.0,39.6024,39.6154,39.5893,39.5893,77600.0
2010-08-17 14:35:00,60.79,60.8,60.73,60.74,64400.0,39.5893,39.5958,39.5503,39.5568,64400.0
2010-08-17 14:40:00,60.74,60.75,60.72,60.72,92900.0,39.5568,39.5633,39.5437,39.5437,92900.0
2010-08-17 14:45:00,60.72,60.75,60.72,60.74,77800.0,39.5437,39.5633,39.5437,39.5568,77800.0
2010-08-17 14:50:00,60.74,60.77,60.69,60.77,93200.0,39.5568,39.5763,39.5242,39.5763,93200.0
2010-08-17 14:55:00,60.77,60.77,60.72,60.74,55600.0,39.5763,39.5763,39.5437,39.5568,55600.0
2010-08-17 15:00:00,60.74,60.74,60.69,60.7,64600.0,39.5568,39.5568,39.5242,39.5307,64600.0
2010-08-17 15:05:00,60.69,60.7,60.61,60.63,127300.0,39.5242,39.5307,39.4721,39.4851,127300.0
2010-08-17 15:10:00,60.64,60.65,60.62,60.64,99900.0,39.4916,39.4982,39.4786,39.4916,99900.0
2010-08-17 15:15:00,60.64,60.67,60.63,60.65,95600.0,39.4916,39.5112,39.4851,39.4982,95600.0
2010-08-17 15:20:00,60.65,60.7,60.64,60.7,182700.0,39.4982,39.5307,39.4916,39.5307,182700.0
2010-08-17 15:25:00,60.7,60.7,60.67,60.7,106700.0,39.5307,39.5307,39.5112,39.5307,106700.0
2010-08-17 15:30:00,60.7,60.7,60.67,60.67,108300.0,39.5307,39.5307,39.5112,39.5112,108300.0
2010-08-17 15:35:00,60.67,60.68,60.62,60.62,154300.0,39.5112,39.5177,39.4786,39.4786,154300.0
2010-08-17 15:40:00,60.63,60.63,60.56,60.58,329700.0,39.4851,39.4851,39.4395,39.4526,329700.0
2010-08-17 15:45:00,60.57,60.57,60.48,60.52,324400.0,39.4461,39.4461,39.3874,39.4135,324400.0
2010-08-17 15:50:00,60.52,60.55,60.43,60.44,312300.0,39.4135,39.433,39.3549,39.3614,312300.0
2010-08-17 15:55:00,60.43,60.44,60.26,60.3,791300.0,39.3549,39.3614,39.2442,39.2702,791300.0
2010-08-18 09:30:00,60.16,60.31,60.07,60.09,387000.0,39.179,39.2767,39.1204,39.1335,387000.0
2010-08-18 09:35:00,60.09,60.24,60.06,60.23,153600.0,39.1335,39.2311,39.1139,39.2246,153600.0
2010-08-18 09:40:00,60.23,60.24,60.13,60.14,169600.0,39.2246,39.2311,39.1595,39.166,169600.0
2010-08-18 09:45:00,60.14,60.15,60.06,60.12,249200.0,39.166,39.1725,39.1139,39.153,249200.0
2010-08-18 09:50:00,60.12,60.12,60.04,60.07,201600.0,39.153,39.153,39.1009,39.1204,201600.0
2010-08-18 09:55:00,60.06,60.17,60.05,60.17,146500.0,39.1139,39.1856,39.1074,39.1856,146500.0
2010-08-18 10:00:00,60.17,60.35,60.16,60.34,193100.0,39.1856,39.3028,39.179,39.2963,193100.0
2010-08-18 10:05:00,60.34,60.36,60.3,60.33,135600.0,39.2963,39.3093,39.2702,39.2898,135600.0
2010-08-18 10:10:00,60.33,60.35,60.17,60.34,201200.0,39.2898,39.3028,39.1856,39.2963,201200.0
2010-08-18 10:15:00,60.34,60.39,60.34,60.36,108300.0,39.2963,39.3288,39.2963,39.3093,108300.0
2010-08-18 10:20:00,60.35,60.36,60.28,60.32,97300.0,39.3028,39.3093,39.2572,39.2832,97300.0
2010-08-18 10:25:00,60.31,60.32,60.28,60.3,123200.0,39.2767,39.2832,39.2572,39.2702,123200.0
2010-08-18 10:30:00,60.3,60.35,60.27,60.34,125700.0,39.2702,39.3028,39.2507,39.2963,125700.0
2010-08-18 10:35:00,60.34,60.44,60.34,60.41,108800.0,39.2963,39.3614,39.2963,39.3419,108800.0
2010-08-18 10:40:00,60.41,60.51,60.4,60.5,117100.0,39.3419,39.407,39.3353,39.4005,117100.0
2010-08-18 10:45:00,60.5,60.52,60.46,60.47,218200.0,39.4005,39.4135,39.3744,39.3809,218200.0
2010-08-18 10:50:00,60.48,60.5,60.42,60.46,91600.0,39.3874,39.4005,39.3484,39.3744,91600.0
2010-08-18 10:55:00,60.46,60.51,60.45,60.51,47700.0,39.3744,39.407,39.3679,39.407,47700.0
2010-08-18 11:00:00,60.51,60.51,60.47,60.47,89100.0,39.407,39.407,39.3809,39.3809,89100.0
2010-08-18 11:05:00,60.47,60.55,60.45,60.54,82500.0,39.3809,39.433,39.3679,39.4265,82500.0
2010-08-18 11:10:00,60.53,60.58,60.53,60.54,60300.0,39.42,39.4526,39.42,39.4265,60300.0
2010-08-18 11:15:00,60.54,60.56,60.5,60.51,84100.0,39.4265,39.4395,39.4005,39.407,84100.0
2010-08-18 11:20:00,60.51,60.58,60.51,60.57,74600.0,39.407,39.4526,39.407,39.4461,74600.0
2010-08-18 11:25:00,60.58,60.61,60.56,60.56,53500.0,39.4526,39.4721,39.4395,39.4395,53500.0
2010-08-18 11:30:00,60.56,60.6,60.54,60.6,60100.0,39.4395,39.4656,39.4265,39.4656,60100.0
2010-08-18 11:35:00,60.59,60.6,60.55,60.58,60500.0,39.4591,39.4656,39.433,39.4526,60500.0
2010-08-18 11:40:00,60.57,60.58,60.53,60.56,49000.0,39.4461,39.4526,39.42,39.4395,49000.0
2010-08-18 11:45:00,60.56,60.63,60.55,60.62,60000.0,39.4395,39.4851,39.433,39.4786,60000.0
2010-08-18 11:50:00,60.62,60.65,60.59,60.62,88400.0,39.4786,39.4982,39.4591,39.4786,88400.0
2010-08-18 11:55:00,60.61,60.62,60.57,60.57,40700.0,39.4721,39.4786,39.4461,39.4461,40700.0
2010-08-18 12:00:00,60.57,60.58,60.52,60.52,67700.0,39.4461,39.4526,39.4135,39.4135,67700.0
2010-08-18 12:05:00,60.53,60.58,60.52,60.56,67300.0,39.42,39.4526,39.4135,39.4395,67300.0
2010-08-18 12:10:00,60.56,60.56,60.51,60.53,65000.0,39.4395,39.4395,39.407,39.42,65000.0
2010-08-18 12:15:00,60.53,60.53,60.46,60.48,48300.0,39.42,39.42,39.3744,39.3874,48300.0
2010-08-18 12:20:00,60.48,60.54,60.46,60.51,95000.0,39.3874,39.4265,39.3744,39.407,95000.0
2010-08-18 12:25:00,60.51,60.55,60.5,60.5,80200.0,39.407,39.433,39.4005,39.4005,80200.0
2010-08-18 12:30:00,60.5,60.52,60.49,60.51,117800.0,39.4005,39.4135,39.394,39.407,117800.0
2010-08-18 12:35:00,60.5,60.55,60.48,60.51,110600.0,39.4005,39.433,39.3874,39.407,110600.0
2010-08-18 12:40:00,60.51,60.56,60.5,60.56,89200.0,39.407,39.4395,39.4005,39.4395,89200.0
2010-08-18 12:45:00,60.56,60.66,60.53,60.65,76000.0,39.4395,39.5047,39.42,39.4982,76000.0
2010-08-18 12:50:00,60.65,60.81,60.65,60.8,163300.0,39.4982,39.6024,39.4982,39.5958,163300.0
2010-08-18 12:55:00,60.8,60.82,60.77,60.8,69700.0,39.5958,39.6089,39.5763,39.5958,69700.0
2010-08-18 13:00:00,60.8,60.86,60.78,60.82,84200.0,39.5958,39.6349,39.5828,39.6089,84200.0
2010-08-18 13:05:00,60.82,60.93,60.81,60.91,129300.0,39.6089,39.6805,39.6024,39.6675,129300.0
2010-08-18 13:10:00,60.92,60.94,60.89,60.93,93700.0,39.674,39.687,39.6545,39.6805,93700.0
2010-08-18 13:15:00,60.93,60.96,60.91,60.96,54200.0,39.6805,39.7,39.6675,39.7,54200.0
2010-08-18 13:20:00,60.95,60.97,60.93,60.96,72500.0,39.6935,39.7066,39.6805,39.7,72500.0
2010-08-18 13:25:00,60.96,60.99,60.95,60.98,89700.0,39.7,39.7196,39.6935,39.7131,89700.0
2010-08-18 13:30:00,60.99,61.0,60.97,60.98,87000.0,39.7196,39.7261,39.7066,39.7131,87000.0
2010-08-18 13:35:00,60.98,60.98,60.9,60.9,53200.0,39.7131,39.7131,39.661,39.661,53200.0
2010-08-18 13:40:00,60.9,60.94,60.87,60.94,80500.0,39.661,39.687,39.6414,39.687,80500.0
2010-08-18 13:45:00,60.93,60.99,60.93,60.99,81900.0,39.6805,39.7196,39.6805,39.7196,81900.0
2010-08-18 13:50:00,60.98,60.99,60.97,60.98,58000.0,39.7131,39.7196,39.7066,39.7131,58000.0
2010-08-18 13:55:00,60.98,60.99,60.95,60.96,85200.0,39.7131,39.7196,39.6935,39.7,85200.0
2010-08-18 14:00:00,60.96,60.99,60.96,60.96,74800.0,39.7,39.7196,39.7,39.7,74800.0
2010-08-18 14:05:00,60.96,60.97,60.95,60.96,50200.0,39.7,39.7066,39.6935,39.7,50200.0
2010-08-18 14:10:00,60.96,60.99,60.95,60.99,76700.0,39.7,39.7196,39.6935,39.7196,76700.0
2010-08-18 14:15:00,60.99,60.99,60.95,60.97,70500.0,39.7196,39.7196,39.6935,39.7066,70500.0
2010-08-18 14:20:00,60.97,60.99,60.95,60.96,59400.0,39.7066,39.7196,39.6935,39.7,59400.0
2010-08-18 14:25:00,60.96,60.97,60.96,60.97,47900.0,39.7,39.7066,39.7,39.7066,47900.0
2010-08-18 14:30:00,60.97,60.99,60.95,60.96,75100.0,39.7066,39.7196,39.6935,39.7,75100.0
2010-08-18 14:35:00,60.96,60.98,60.96,60.97,51500.0,39.7,39.7131,39.7,39.7066,51500.0
2010-08-18 14:40:00,60.97,61.0,60.97,60.99,87500.0,39.7066,39.7261,39.7066,39.7196,87500.0
2010-08-18 14:45:00,60.99,61.0,60.99,61.0,69100.0,39.7196,39.7261,39.7196,39.7261,69100.0
2010-08-18 14:50:00,61.0,61.06,60.99,61.02,221400.0,39.7261,39.7652,39.7196,39.7391,221400.0
2010-08-18 14:55:00,61.03,61.03,60.95,60.96,106500.0,39.7456,39.7456,39.6935,39.7,106500.0
2010-08-18 15:00:00,60.96,61.0,60.95,60.99,50500.0,39.7,39.7261,39.6935,39.7196,50500.0
2010-08-18 15:05:00,60.98,60.99,60.95,60.95,117600.0,39.7131,39.7196,39.6935,39.6935,117600.0
2010-08-18 15:10:00,60.96,60.96,60.89,60.9,148200.0,39.7,39.7,39.6545,39.661,148200.0
2010-08-18 15:15:00,60.9,60.91,60.88,60.89,85400.0,39.661,39.6675,39.6479,39.6545,85400.0
2010-08-18 15:20:00,60.89,60.89,60.76,60.76,194500.0,39.6545,39.6545,39.5698,39.5698,194500.0
2010-08-18 15:25:00,60.77,60.8,60.4,60.79,120800.0,39.5763,39.5958,39.3353,39.5893,120800.0
2010-08-18 15:30:00,60.79,60.88,60.78,60.88,131500.0,39.5893,39.6479,39.5828,39.6479,131500.0
2010-08-18 15:35:00,60.87,60.9,60.86,60.88,171700.0,39.6414,39.661,39.6349,39.6479,171700.0
2010-08-18 15:40:00,60.88,60.9,60.86,60.89,264200.0,39.6479,39.661,39.6349,39.6545,264200.0
2010-08-18 15:45:00,60.9,60.91,60.83,60.83,284700.0,39.661,39.6675,39.6154,39.6154,284700.0
2010-08-18 15:50:00,60.83,60.87,60.82,60.84,414500.0,39.6154,39.6414,39.6089,39.6219,414500.0
2010-08-18 15:55:00,60.84,60.85,60.76,60.77,734700.0,39.6219,39.6284,39.5698,39.5763,734700.0
2010-08-19 09:30:00,60.55,60.55,60.37,60.39,272800.0,39.433,39.433,39.3158,39.3288,272800.0
2010-08-19 09:35:00,60.39,60.63,60.39,60.49,286400.0,39.3288,39.4851,39.3288,39.394,286400.0
2010-08-19 09:40:00,60.48,60.59,60.45,60.55,117300.0,39.3874,39.4591,39.3679,39.433,117300.0
2010-08-19 09:45:00,60.56,60.58,60.48,60.54,173700.0,39.4395,39.4526,39.3874,39.4265,173700.0
2010-08-19 09:50:00,60.54,60.54,60.35,60.39,140600.0,39.4265,39.4265,39.3028,39.3288,140600.0
2010-08-19 09:55:00,60.38,60.51,60.37,60.5,148300.0,39.3223,39.407,39.3158,39.4005,148300.0
2010-08-19 10:00:00,60.48,60.5,60.22,60.23,407700.0,39.3874,39.4005,39.2181,39.2246,407700.0
2010-08-19 10:05:00,60.22,60.31,60.16,60.26,202300.0,39.2181,39.2767,39.179,39.2442,202300.0
2010-08-19 10:10:00,60.27,60.34,60.25,60.3,119400.0,39.2507,39.2963,39.2377,39.2702,119400.0
2010-08-19 10:15:00,60.31,60.43,60.27,60.41,103400.0,39.2767,39.3549,39.2507,39.3419,103400.0
2010-08-19 10:20:00,60.41,60.42,60.31,60.33,86300.0,39.3419,39.3484,39.2767,39.2898,86300.0
2010-08-19 10:25:00,60.33,60.33,60.19,60.19,157100.0,39.2898,39.2898,39.1986,39.1986,157100.0
2010-08-19 10:30:00,60.19,60.23,60.13,60.19,135500.0,39.1986,39.2246,39.1595,39.1986,135500.0
2010-08-19 10:35:00,60.19,60.2,60.02,60.04,177500.0,39.1986,39.2051,39.0879,39.1009,177500.0
2010-08-19 10:40:00,60.04,60.07,59.92,60.04,247000.0,39.1009,39.1204,39.0227,39.1009,247000.0
2010-08-19 10:45:00,60.04,60.14,59.99,60.13,80200.0,39.1009,39.166,39.0683,39.1595,80200.0
2010-08-19 10:50:00,60.13,60.14,59.98,59.99,104600.0,39.1595,39.166,39.0618,39.0683,104600.0
2010-08-19 10:55:00,59.99,60.12,59.99,60.12,78800.0,39.0683,39.153,39.0683,39.153,78800.0
2010-08-19 11:00:00,60.12,60.12,60.03,60.06,214600.0,39.153,39.153,39.0944,39.1139,214600.0
2010-08-19 11:05:00,60.06,60.06,60.0,60.02,76600.0,39.1139,39.1139,39.0748,39.0879,76600.0
2010-08-19 11:10:00,60.03,60.14,60.02,60.13,59000.0,39.0944,39.166,39.0879,39.1595,59000.0
2010-08-19 11:15:00,60.13,60.15,60.1,60.15,54600.0,39.1595,39.1725,39.14,39.1725,54600.0
2010-08-19 11:20:00,60.14,60.19,60.13,60.16,66800.0,39.166,39.1986,39.1595,39.179,66800.0
2010-08-19 11:25:00,60.17,60.17,60.13,60.14,64300.0,39.1856,39.1856,39.1595,39.166,64300.0
2010-08-19 11:30:00,60.14,60.15,60.03,60.03,75400.0,39.166,39.1725,39.0944,39.0944,75400.0
2010-08-19 11:35:00,60.03,60.03,59.92,59.99,108300.0,39.0944,39.0944,39.0227,39.0683,108300.0
2010-08-19 11:40:00,59.99,60.0,59.9,59.94,114900.0,39.0683,39.0748,39.0097,39.0358,114900.0
2010-08-19 11:45:00,59.94,59.97,59.9,59.91,87500.0,39.0358,39.0553,39.0097,39.0162,87500.0
2010-08-19 11:50:00,59.91,59.94,59.86,59.9,160300.0,39.0162,39.0358,38.9837,39.0097,160300.0
2010-08-19 11:55:00,59.9,59.99,59.88,59.99,61000.0,39.0097,39.0683,38.9967,39.0683,61000.0
2010-08-19 12:00:00,60.0,60.0,59.93,59.95,57400.0,39.0748,39.0748,39.0293,39.0423,57400.0
2010-08-19 12:05:00,59.95,59.95,59.87,59.88,65900.0,39.0423,39.0423,38.9902,38.9967,65900.0
2010-08-19 12:10:00,59.88,59.9,59.85,59.86,68800.0,38.9967,39.0097,38.9772,38.9837,68800.0
2010-08-19 12:15:00,59.86,59.95,59.86,59.95,80000.0,38.9837,39.0423,38.9837,39.0423,80000.0
2010-08-19 12:20:00,59.94,60.03,59.94,60.03,77600.0,39.0358,39.0944,39.0358,39.0944,77600.0
2010-08-19 12:25:00,60.03,60.07,59.99,60.0,126500.0,39.0944,39.1204,39.0683,39.0748,126500.0
2010-08-19 12:30:00,60.01,60.08,59.99,60.05,71500.0,39.0814,39.1269,39.0683,39.1074,71500.0
2010-08-19 12:35:00,60.06,60.08,60.03,60.05,67700.0,39.1139,39.1269,39.0944,39.1074,67700.0
2010-08-19 12:40:00,60.05,60.05,60.0,60.02,55000.0,39.1074,39.1074,39.0748,39.0879,55000.0
2010-08-19 12:45:00,60.01,60.05,59.99,60.04,36800.0,39.0814,39.1074,39.0683,39.1009,36800.0
2010-08-19 12:50:00,60.04,60.04,59.95,59.95,47900.0,39.1009,39.1009,39.0423,39.0423,47900.0
2010-08-19 12:55:00,59.95,60.0,59.94,60.0,43200.0,39.0423,39.0748,39.0358,39.0748,43200.0
2010-08-19 13:00:00,60.0,60.08,59.99,60.08,44600.0,39.0748,39.1269,39.0683,39.1269,44600.0
2010-08-19 13:05:00,60.08,60.1,60.04,60.07,44300.0,39.1269,39.14,39.1009,39.1204,44300.0
2010-08-19 13:10:00,60.07,60.08,60.02,60.03,46400.0,39.1204,39.1269,39.0879,39.0944,46400.0
2010-08-19 13:15:00,60.03,60.07,60.01,60.06,42700.0,39.0944,39.1204,39.0814,39.1139,42700.0
2010-08-19 13:20:00,60.07,60.11,60.06,60.11,34500.0,39.1204,39.1465,39.1139,39.1465,34500.0
2010-08-19 13:25:00,60.11,60.12,60.1,60.11,49000.0,39.1465,39.153,39.14,39.1465,49000.0
2010-08-19 13:30:00,60.1,60.1,60.04,60.04,39900.0,39.14,39.14,39.1009,39.1009,39900.0
2010-08-19 13:35:00,60.04,60.1,60.01,60.09,50000.0,39.1009,39.14,39.0814,39.1335,50000.0
2010-08-19 13:40:00,60.09,60.09,60.02,60.03,48500.0,39.1335,39.1335,39.0879,39.0944,48500.0
2010-08-19 13:45:00,60.03,60.06,60.01,60.02,53000.0,39.0944,39.1139,39.0814,39.0879,53000.0
2010-08-19 13:50:00,60.03,60.03,59.98,60.01,32600.0,39.0944,39.0944,39.0618,39.0814,32600.0
2010-08-19 13:55:00,60.02,60.04,59.97,59.99,50600.0,39.0879,39.1009,39.0553,39.0683,50600.0
2010-08-19 14:00:00,59.98,59.99,59.9,59.95,63700.0,39.0618,39.0683,39.0097,39.0423,63700.0
2010-08-19 14:05:00,59.94,59.99,59.88,59.98,122200.0,39.0358,39.0683,38.9967,39.0618,122200.0
2010-08-19 14:10:00,59.98,60.07,59.98,60.07,58500.0,39.0618,39.1204,39.0618,39.1204,58500.0
2010-08-19 14:15:00,60.07,60.08,60.02,60.04,33700.0,39.1204,39.1269,39.0879,39.1009,33700.0
2010-08-19 14:20:00,60.04,60.14,60.04,60.13,56200.0,39.1009,39.166,39.1009,39.1595,56200.0
2010-08-19 14:25:00,60.14,60.14,60.1,60.11,60000.0,39.166,39.166,39.14,39.1465,60000.0
2010-08-19 14:30:00,60.11,60.18,60.11,60.11,83000.0,39.1465,39.1921,39.1465,39.1465,83000.0
2010-08-19 14:35:00,60.11,60.15,60.05,60.06,108700.0,39.1465,39.1725,39.1074,39.1139,108700.0
2010-08-19 14:40:00,60.07,60.07,60.0,60.03,96500.0,39.1204,39.1204,39.0748,39.0944,96500.0
2010-08-19 14:45:00,60.02,60.05,60.0,60.02,90500.0,39.0879,39.1074,39.0748,39.0879,90500.0
2010-08-19 14:50:00,60.01,60.08,60.01,60.03,90100.0,39.0814,39.1269,39.0814,39.0944,90100.0
2010-08-19 14:55:00,60.04,60.07,60.03,60.06,77600.0,39.1009,39.1204,39.0944,39.1139,77600.0
2010-08-19 15:00:00,60.06,60.07,60.02,60.04,79200.0,39.1139,39.1204,39.0879,39.1009,79200.0
2010-08-19 15:05:00,60.04,60.13,60.04,60.1,75900.0,39.1009,39.1595,39.1009,39.14,75900.0
2010-08-19 15:10:00,60.11,60.18,60.1,60.18,153600.0,39.1465,39.1921,39.14,39.1921,153600.0
2010-08-19 15:15:00,60.17,60.28,60.17,60.23,135000.0,39.1856,39.2572,39.1856,39.2246,135000.0
2010-08-19 15:20:00,60.22,60.3,60.22,60.3,84900.0,39.2181,39.2702,39.2181,39.2702,84900.0
2010-08-19 15:25:00,60.3,60.3,60.23,60.25,141900.0,39.2702,39.2702,39.2246,39.2377,141900.0
2010-08-19 15:30:00,60.24,60.29,60.22,60.29,111500.0,39.2311,39.2637,39.2181,39.2637,111500.0
2010-08-19 15:35:00,60.29,60.3,60.23,60.23,135300.0,39.2637,39.2702,39.2246,39.2246,135300.0
2010-08-19 15:40:00,60.23,60.24,60.17,60.18,216600.0,39.2246,39.2311,39.1856,39.1921,216600.0
2010-08-19 15:45:00,60.19,60.22,60.16,60.19,307300.0,39.1986,39.2181,39.179,39.1986,307300.0
2010-08-19 15:50:00,60.19,60.24,60.15,60.24,203200.0,39.1986,39.2311,39.1725,39.2311,203200.0
2010-08-19 15:55:00,60.24,60.26,60.17,60.2,506100.0,39.2311,39.2442,39.1856,39.2051,506100.0
2010-08-20 09:30:00,59.94,60.17,59.94,60.12,2591800.0,39.0358,39.1856,39.0358,39.153,2591800.0
2010-08-20 09:35:00,60.12,60.16,60.08,60.09,115300.0,39.153,39.179,39.1269,39.1335,115300.0
2010-08-20 09:40:00,60.08,60.09,59.95,59.95,143700.0,39.1269,39.1335,39.0423,39.0423,143700.0
2010-08-20 09:45:00,59.95,60.0,59.89,59.9,133600.0,39.0423,39.0748,39.0032,39.0097,133600.0
2010-08-20 09:50:00,59.9,59.9,59.85,59.87,116200.0,39.0097,39.0097,38.9772,38.9902,116200.0
2010-08-20 09:55:00,59.87,59.9,59.86,59.88,163800.0,38.9902,39.0097,38.9837,38.9967,163800.0
2010-08-20 10:00:00,59.89,60.0,59.88,60.0,120000.0,39.0032,39.0748,38.9967,39.0748,120000.0
2010-08-20 10:05:00,60.0,60.0,59.87,59.9,108300.0,39.0748,39.0748,38.9902,39.0097,108300.0
2010-08-20 10:10:00,59.91,59.91,59.81,59.82,138400.0,39.0162,39.0162,38.9511,38.9576,138400.0
2010-08-20 10:15:00,59.82,59.85,59.74,59.79,243600.0,38.9576,38.9772,38.9055,38.9381,243600.0
2010-08-20 10:20:00,59.79,59.81,59.76,59.78,124000.0,38.9381,38.9511,38.9185,38.9316,124000.0
2010-08-20 10:25:00,59.78,59.82,59.75,59.8,184600.0,38.9316,38.9576,38.912,38.9446,184600.0
2010-08-20 10:30:00,59.79,59.84,59.79,59.84,60100.0,38.9381,38.9706,38.9381,38.9706,60100.0
2010-08-20 10:35:00,59.84,59.88,59.82,59.85,109900.0,38.9706,38.9967,38.9576,38.9772,109900.0
2010-08-20 10:40:00,59.84,59.93,59.84,59.88,144700.0,38.9706,39.0293,38.9706,38.9967,144700.0
2010-08-20 10:45:00,59.87,59.87,59.82,59.84,134200.0,38.9902,38.9902,38.9576,38.9706,134200.0
2010-08-20 10:50:00,59.84,59.84,59.71,59.76,150600.0,38.9706,38.9706,38.886,38.9185,150600.0
2010-08-20 10:55:00,59.76,59.77,59.72,59.75,112000.0,38.9185,38.9251,38.8925,38.912,112000.0
2010-08-20 11:00:00,59.75,59.83,59.72,59.82,73700.0,38.912,38.9641,38.8925,38.9576,73700.0
2010-08-20 11:05:00,59.82,59.89,59.8,59.89,165200.0,38.9576,39.0032,38.9446,39.0032,165200.0
2010-08-20 11:10:00,59.88,59.89,59.83,59.84,47700.0,38.9967,39.0032,38.9641,38.9706,47700.0
2010-08-20 11:15:00,59.84,59.88,59.83,59.87,79600.0,38.9706,38.9967,38.9641,38.9902,79600.0
2010-08-20 11:20:00,59.87,59.97,59.87,59.91,109500.0,38.9902,39.0553,38.9902,39.0162,109500.0
2010-08-20 11:25:00,59.91,59.95,59.84,59.95,112700.0,39.0162,39.0423,38.9706,39.0423,112700.0
2010-08-20 11:30:00,59.94,59.94,59.88,59.89,40000.0,39.0358,39.0358,38.9967,39.0032,40000.0
2010-08-20 11:35:00,59.89,59.9,59.82,59.9,72800.0,39.0032,39.0097,38.9576,39.0097,72800.0
2010-08-20 11:40:00,59.9,59.98,59.9,59.96,89900.0,39.0097,39.0618,39.0097,39.0488,89900.0
2010-08-20 11:45:00,59.97,59.97,59.85,59.86,74700.0,39.0553,39.0553,38.9772,38.9837,74700.0
2010-08-20 11:50:00,59.85,59.9,59.83,59.84,89500.0,38.9772,39.0097,38.9641,38.9706,89500.0
2010-08-20 11:55:00,59.84,59.86,59.8,59.81,127200.0,38.9706,38.9837,38.9446,38.9511,127200.0
2010-08-20 12:00:00,59.81,59.89,59.81,59.88,37200.0,38.9511,39.0032,38.9511,38.9967,37200.0
2010-08-20 12:05:00,59.88,59.9,59.87,59.87,68600.0,38.9967,39.0097,38.9902,38.9902,68600.0
2010-08-20 12:10:00,59.87,59.88,59.85,59.85,25600.0,38.9902,38.9967,38.9772,38.9772,25600.0
2010-08-20 12:15:00,59.85,59.87,59.82,59.82,90100.0,38.9772,38.9902,38.9576,38.9576,90100.0
2010-08-20 12:20:00,59.82,59.87,59.82,59.86,92900.0,38.9576,38.9902,38.9576,38.9837,92900.0
2010-08-20 12:25:00,59.85,59.85,59.84,59.84,28000.0,38.9772,38.9772,38.9706,38.9706,28000.0
2010-08-20 12:30:00,59.84,59.85,59.83,59.83,43800.0,38.9706,38.9772,38.9641,38.9641,43800.0
2010-08-20 12:35:00,59.83,59.83,59.81,59.82,30400.0,38.9641,38.9641,38.9511,38.9576,30400.0
2010-08-20 12:40:00,59.82,59.83,59.8,59.81,35900.0,38.9576,38.9641,38.9446,38.9511,35900.0
2010-08-20 12:45:00,59.81,59.83,59.8,59.8,43300.0,38.9511,38.9641,38.9446,38.9446,43300.0
2010-08-20 12:50:00,59.8,59.82,59.8,59.81,33100.0,38.9446,38.9576,38.9446,38.9511,33100.0
2010-08-20 12:55:00,59.82,59.84,59.81,59.81,79200.0,38.9576,38.9706,38.9511,38.9511,79200.0
2010-08-20 13:00:00,59.81,59.84,59.81,59.84,76800.0,38.9511,38.9706,38.9511,38.9706,76800.0
2010-08-20 13:05:00,59.84,59.85,59.83,59.83,52000.0,38.9706,38.9772,38.9641,38.9641,52000.0
2010-08-20 13:10:00,59.83,59.84,59.8,59.8,95600.0,38.9641,38.9706,38.9446,38.9446,95600.0
2010-08-20 13:15:00,59.8,59.81,59.75,59.75,54100.0,38.9446,38.9511,38.912,38.912,54100.0
2010-08-20 13:20:00,59.76,59.77,59.75,59.76,42500.0,38.9185,38.9251,38.912,38.9185,42500.0
2010-08-20 13:25:00,59.77,59.8,59.76,59.8,78500.0,38.9251,38.9446,38.9185,38.9446,78500.0
2010-08-20 13:30:00,59.8,59.8,59.75,59.75,63500.0,38.9446,38.9446,38.912,38.912,63500.0
2010-08-20 13:35:00,59.75,59.76,59.71,59.71,98900.0,38.912,38.9185,38.886,38.886,98900.0
2010-08-20 13:40:00,59.72,59.72,59.69,59.7,88200.0,38.8925,38.8925,38.873,38.8795,88200.0
2010-08-20 13:45:00,59.7,59.72,59.68,59.69,97900.0,38.8795,38.8925,38.8664,38.873,97900.0
2010-08-20 13:50:00,59.69,59.78,59.69,59.75,131600.0,38.873,38.9316,38.873,38.912,131600.0
2010-08-20 13:55:00,59.75,59.76,59.69,59.7,62500.0,38.912,38.9185,38.873,38.8795,62500.0
2010-08-20 14:00:00,59.7,59.75,59.69,59.72,82200.0,38.8795,38.912,38.873,38.8925,82200.0
2010-08-20 14:05:00,59.72,59.74,59.67,59.68,87800.0,38.8925,38.9055,38.8599,38.8664,87800.0
2010-08-20 14:10:00,59.69,59.74,59.68,59.73,66300.0,38.873,38.9055,38.8664,38.899,66300.0
2010-08-20 14:15:00,59.73,59.81,59.73,59.78,179000.0,38.899,38.9511,38.899,38.9316,179000.0
2010-08-20 14:20:00,59.79,59.81,59.78,59.8,75200.0,38.9381,38.9511,38.9316,38.9446,75200.0
2010-08-20 14:25:00,59.8,59.83,59.78,59.78,108500.0,38.9446,38.9641,38.9316,38.9316,108500.0
2010-08-20 14:30:00,59.79,59.86,59.78,59.84,98100.0,38.9381,38.9837,38.9316,38.9706,98100.0
2010-08-20 14:35:00,59.84,59.85,59.77,59.82,118800.0,38.9706,38.9772,38.9251,38.9576,118800.0
2010-08-20 14:40:00,59.81,59.86,59.81,59.86,103700.0,38.9511,38.9837,38.9511,38.9837,103700.0
2010-08-20 14:45:00,59.85,59.93,59.85,59.91,111300.0,38.9772,39.0293,38.9772,39.0162,111300.0
2010-08-20 14:50:00,59.91,59.95,59.89,59.93,90600.0,39.0162,39.0423,39.0032,39.0293,90600.0
2010-08-20 14:55:00,59.93,59.94,59.87,59.89,124400.0,39.0293,39.0358,38.9902,39.0032,124400.0
2010-08-20 15:00:00,59.89,59.92,59.86,59.91,85900.0,39.0032,39.0227,38.9837,39.0162,85900.0
2010-08-20 15:05:00,59.92,59.97,59.89,59.95,99300.0,39.0227,39.0553,39.0032,39.0423,99300.0
2010-08-20 15:10:00,59.95,60.01,59.94,60.0,100500.0,39.0423,39.0814,39.0358,39.0748,100500.0
2010-08-20 15:15:00,60.0,60.0,59.93,59.95,120300.0,39.0748,39.0748,39.0293,39.0423,120300.0
2010-08-20 15:20:00,59.94,59.95,59.9,59.93,148600.0,39.0358,39.0423,39.0097,39.0293,148600.0
2010-08-20 15:25:00,59.94,59.96,59.93,59.96,44000.0,39.0358,39.0488,39.0293,39.0488,44000.0
2010-08-20 15:30:00,59.95,60.05,59.94,60.01,138300.0,39.0423,39.1074,39.0358,39.0814,138300.0
2010-08-20 15:35:00,60.02,60.03,59.98,59.98,112300.0,39.0879,39.0944,39.0618,39.0618,112300.0
2010-08-20 15:40:00,59.98,60.02,59.97,60.01,109500.0,39.0618,39.0879,39.0553,39.0814,109500.0
2010-08-20 15:45:00,60.01,60.04,60.0,60.0,304400.0,39.0814,39.1009,39.0748,39.0748,304400.0
2010-08-20 15:50:00,60.01,60.03,59.99,60.01,170900.0,39.0814,39.0944,39.0683,39.0814,170900.0
2010-08-20 15:55:00,60.01,60.02,59.97,59.97,379200.0,39.0814,39.0879,39.0553,39.0553,379200.0
2010-08-23 09:30:00,60.01,60.03,59.9,60.03,270900.0,39.0814,39.0944,39.0097,39.0944,270900.0
2010-08-23 09:35:00,60.03,60.15,60.03,60.04,194700.0,39.0944,39.1725,39.0944,39.1009,194700.0
2010-08-23 09:40:00,60.04,60.13,60.04,60.08,122300.0,39.1009,39.1595,39.1009,39.1269,122300.0
2010-08-23 09:45:00,60.09,60.16,60.08,60.16,173600.0,39.1335,39.179,39.1269,39.179,173600.0
2010-08-23 09:50:00,60.16,60.21,60.15,60.18,151900.0,39.179,39.2116,39.1725,39.1921,151900.0
2010-08-23 09:55:00,60.19,60.27,60.18,60.23,166100.0,39.1986,39.2507,39.1921,39.2246,166100.0
2010-08-23 10:00:00,60.23,60.23,60.16,60.19,73700.0,39.2246,39.2246,39.179,39.1986,73700.0
2010-08-23 10:05:00,60.18,60.18,60.08,60.09,190500.0,39.1921,39.1921,39.1269,39.1335,190500.0
2010-08-23 10:10:00,60.09,60.14,59.99,59.99,369000.0,39.1335,39.166,39.0683,39.0683,369000.0
2010-08-23 10:15:00,59.99,60.04,59.98,60.04,74100.0,39.0683,39.1009,39.0618,39.1009,74100.0
2010-08-23 10:20:00,60.03,60.04,59.92,59.98,96700.0,39.0944,39.1009,39.0227,39.0618,96700.0
2010-08-23 10:25:00,59.98,60.05,59.97,60.04,85200.0,39.0618,39.1074,39.0553,39.1009,85200.0
2010-08-23 10:30:00,60.04,60.09,60.0,60.06,85900.0,39.1009,39.1335,39.0748,39.1139,85900.0
2010-08-23 10:35:00,60.06,60.07,60.04,60.05,77400.0,39.1139,39.1204,39.1009,39.1074,77400.0
2010-08-23 10:40:00,60.06,60.07,59.99,59.99,75000.0,39.1139,39.1204,39.0683,39.0683,75000.0
2010-08-23 10:45:00,60.0,60.01,59.87,59.87,164700.0,39.0748,39.0814,38.9902,38.9902,164700.0
2010-08-23 10:50:00,59.87,59.94,59.86,59.94,122000.0,38.9902,39.0358,38.9837,39.0358,122000.0
2010-08-23 10:55:00,59.93,59.96,59.93,59.95,39900.0,39.0293,39.0488,39.0293,39.0423,39900.0
2010-08-23 11:00:00,59.95,59.96,59.94,59.95,79300.0,39.0423,39.0488,39.0358,39.0423,79300.0
2010-08-23 11:05:00,59.95,60.11,59.94,60.09,141600.0,39.0423,39.1465,39.0358,39.1335,141600.0
2010-08-23 11:10:00,60.09,60.17,60.08,60.17,97700.0,39.1335,39.1856,39.1269,39.1856,97700.0
2010-08-23 11:15:00,60.17,60.18,60.09,60.11,92600.0,39.1856,39.1921,39.1335,39.1465,92600.0
2010-08-23 11:20:00,60.11,60.11,60.01,60.03,105900.0,39.1465,39.1465,39.0814,39.0944,105900.0
2010-08-23 11:25:00,60.03,60.07,60.01,60.07,40800.0,39.0944,39.1204,39.0814,39.1204,40800.0
2010-08-23 11:30:00,60.06,60.14,60.06,60.14,65400.0,39.1139,39.166,39.1139,39.166,65400.0
2010-08-23 11:35:00,60.13,60.14,60.11,60.13,33800.0,39.1595,39.166,39.1465,39.1595,33800.0
2010-08-23 11:40:00,60.13,60.17,60.13,60.14,85600.0,39.1595,39.1856,39.1595,39.166,85600.0
2010-08-23 11:45:00,60.14,60.19,60.14,60.17,70700.0,39.166,39.1986,39.166,39.1856,70700.0
2010-08-23 11:50:00,60.16,60.16,60.09,60.09,68200.0,39.179,39.179,39.1335,39.1335,68200.0
2010-08-23 11:55:00,60.09,60.12,60.03,60.03,59800.0,39.1335,39.153,39.0944,39.0944,59800.0
2010-08-23 12:00:00,60.04,60.1,60.03,60.1,57000.0,39.1009,39.14,39.0944,39.14,57000.0
2010-08-23 12:05:00,60.1,60.14,60.1,60.13,37300.0,39.14,39.166,39.14,39.1595,37300.0
2010-08-23 12:10:00,60.13,60.19,60.11,60.11,96100.0,39.1595,39.1986,39.1465,39.1465,96100.0
2010-08-23 12:15:00,60.12,60.13,60.11,60.13,27800.0,39.153,39.1595,39.1465,39.1595,27800.0
2010-08-23 12:20:00,60.12,60.13,60.11,60.13,29500.0,39.153,39.1595,39.1465,39.1595,29500.0
2010-08-23 12:25:00,60.12,60.14,60.12,60.14,32200.0,39.153,39.166,39.153,39.166,32200.0
2010-08-23 12:30:00,60.14,60.19,60.13,60.18,53700.0,39.166,39.1986,39.1595,39.1921,53700.0
2010-08-23 12:35:00,60.18,60.19,60.17,60.18,17800.0,39.1921,39.1986,39.1856,39.1921,17800.0
2010-08-23 12:40:00,60.17,60.19,60.17,60.18,36300.0,39.1856,39.1986,39.1856,39.1921,36300.0
2010-08-23 12:45:00,60.18,60.18,60.16,60.18,18200.0,39.1921,39.1921,39.179,39.1921,18200.0
2010-08-23 12:50:00,60.17,60.19,60.17,60.18,35300.0,39.1856,39.1986,39.1856,39.1921,35300.0
2010-08-23 12:55:00,60.17,60.18,60.16,60.17,40900.0,39.1856,39.1921,39.179,39.1856,40900.0
2010-08-23 13:00:00,60.19,60.19,60.14,60.17,49800.0,39.1986,39.1986,39.166,39.1856,49800.0
2010-08-23 13:05:00,60.17,60.19,60.16,60.17,51500.0,39.1856,39.1986,39.179,39.1856,51500.0
2010-08-23 13:10:00,60.17,60.19,60.13,60.17,54000.0,39.1856,39.1986,39.1595,39.1856,54000.0
2010-08-23 13:15:00,60.17,60.2,60.15,60.2,65000.0,39.1856,39.2051,39.1725,39.2051,65000.0
2010-08-23 13:20:00,60.19,60.24,60.19,60.24,41700.0,39.1986,39.2311,39.1986,39.2311,41700.0
2010-08-23 13:25:00,60.24,60.27,60.21,60.27,78700.0,39.2311,39.2507,39.2116,39.2507,78700.0
2010-08-23 13:30:00,60.27,60.29,60.24,60.25,50100.0,39.2507,39.2637,39.2311,39.2377,50100.0
2010-08-23 13:35:00,60.24,60.25,60.21,60.21,29000.0,39.2311,39.2377,39.2116,39.2116,29000.0
2010-08-23 13:40:00,60.22,60.23,60.17,60.18,57800.0,39.2181,39.2246,39.1856,39.1921,57800.0
2010-08-23 13:45:00,60.18,60.26,60.18,60.25,36200.0,39.1921,39.2442,39.1921,39.2377,36200.0
2010-08-23 13:50:00,60.25,60.28,60.25,60.27,35400.0,39.2377,39.2572,39.2377,39.2507,35400.0
2010-08-23 13:55:00,60.28,60.28,60.23,60.24,44200.0,39.2572,39.2572,39.2246,39.2311,44200.0
2010-08-23 14:00:00,60.24,60.26,60.24,60.25,46500.0,39.2311,39.2442,39.2311,39.2377,46500.0
2010-08-23 14:05:00,60.26,60.39,60.25,60.33,168100.0,39.2442,39.3288,39.2377,39.2898,168100.0
2010-08-23 14:10:00,60.34,60.35,60.28,60.35,177100.0,39.2963,39.3028,39.2572,39.3028,177100.0
2010-08-23 14:15:00,60.34,60.38,60.31,60.32,132200.0,39.2963,39.3223,39.2767,39.2832,132200.0
2010-08-23 14:20:00,60.32,60.32,60.29,60.3,31800.0,39.2832,39.2832,39.2637,39.2702,31800.0
2010-08-23 14:25:00,60.3,60.34,60.29,60.3,36800.0,39.2702,39.2963,39.2637,39.2702,36800.0
2010-08-23 14:30:00,60.29,60.32,60.29,60.3,40400.0,39.2637,39.2832,39.2637,39.2702,40400.0
2010-08-23 14:35:00,60.3,60.31,60.29,60.31,33600.0,39.2702,39.2767,39.2637,39.2767,33600.0
2010-08-23 14:40:00,60.3,60.31,60.28,60.28,64200.0,39.2702,39.2767,39.2572,39.2572,64200.0
2010-08-23 14:45:00,60.28,60.3,60.25,60.25,66100.0,39.2572,39.2702,39.2377,39.2377,66100.0
2010-08-23 14:50:00,60.26,60.26,60.23,60.25,22800.0,39.2442,39.2442,39.2246,39.2377,22800.0
2010-08-23 14:55:00,60.25,60.25,60.24,60.24,34400.0,39.2377,39.2377,39.2311,39.2311,34400.0
2010-08-23 15:00:00,60.25,60.28,60.24,60.25,78500.0,39.2377,39.2572,39.2311,39.2377,78500.0
2010-08-23 15:05:00,60.25,60.27,60.21,60.22,61100.0,39.2377,39.2507,39.2116,39.2181,61100.0
2010-08-23 15:10:00,60.22,60.24,60.21,60.21,49100.0,39.2181,39.2311,39.2116,39.2116,49100.0
2010-08-23 15:15:00,60.22,60.3,60.22,60.26,111300.0,39.2181,39.2702,39.2181,39.2442,111300.0
2010-08-23 15:20:00,60.27,60.27,60.22,60.23,56500.0,39.2507,39.2507,39.2181,39.2246,56500.0
2010-08-23 15:25:00,60.22,60.23,60.11,60.11,157100.0,39.2181,39.2246,39.1465,39.1465,157100.0
2010-08-23 15:30:00,60.11,60.13,60.06,60.12,175600.0,39.1465,39.1595,39.1139,39.153,175600.0
2010-08-23 15:35:00,60.12,60.12,60.04,60.06,172300.0,39.153,39.153,39.1009,39.1139,172300.0
2010-08-23 15:40:00,60.06,60.25,60.05,60.25,573300.0,39.1139,39.2377,39.1074,39.2377,573300.0
2010-08-23 15:45:00,60.24,60.24,60.16,60.2,210400.0,39.2311,39.2311,39.179,39.2051,210400.0
2010-08-23 15:50:00,60.19,60.2,60.05,60.06,251400.0,39.1986,39.2051,39.1074,39.1139,251400.0
2010-08-23 15:55:00,60.07,60.09,59.98,60.02,564300.0,39.1204,39.1335,39.0618,39.0879,564300.0
2010-08-24 09:30:00,59.7,59.9,59.63,59.8,386500.0,38.8795,39.0097,38.8339,38.9446,386500.0
2010-08-24 09:35:00,59.79,59.87,59.69,59.83,184700.0,38.9381,38.9902,38.873,38.9641,184700.0
2010-08-24 09:40:00,59.83,59.99,59.81,59.97,207400.0,38.9641,39.0683,38.9511,39.0553,207400.0
2010-08-24 09:45:00,59.96,60.02,59.95,59.99,187200.0,39.0488,39.0879,39.0423,39.0683,187200.0
2010-08-24 09:50:00,60.0,60.0,59.82,59.84,259100.0,39.0748,39.0748,38.9576,38.9706,259100.0
2010-08-24 09:55:00,59.83,59.89,59.74,59.86,290400.0,38.9641,39.0032,38.9055,38.9837,290400.0
2010-08-24 10:00:00,59.85,59.85,59.58,59.71,512100.0,38.9772,38.9772,38.8013,38.886,512100.0
2010-08-24 10:05:00,59.71,59.74,59.68,59.71,173600.0,38.886,38.9055,38.8664,38.886,173600.0
2010-08-24 10:10:00,59.71,59.8,59.71,59.77,150200.0,38.886,38.9446,38.886,38.9251,150200.0
2010-08-24 10:15:00,59.77,59.84,59.77,59.8,189100.0,38.9251,38.9706,38.9251,38.9446,189100.0
2010-08-24 10:20:00,59.79,59.9,59.78,59.85,204900.0,38.9381,39.0097,38.9316,38.9772,204900.0
2010-08-24 10:25:00,59.85,59.87,59.81,59.86,183600.0,38.9772,38.9902,38.9511,38.9837,183600.0
2010-08-24 10:30:00,59.86,59.88,59.83,59.87,170500.0,38.9837,38.9967,38.9641,38.9902,170500.0
2010-08-24 10:35:00,59.86,59.87,59.78,59.81,117500.0,38.9837,38.9902,38.9316,38.9511,117500.0
2010-08-24 10:40:00,59.81,59.86,59.79,59.85,143200.0,38.9511,38.9837,38.9381,38.9772,143200.0
2010-08-24 10:45:00,59.86,59.87,59.84,59.85,99400.0,38.9837,38.9902,38.9706,38.9772,99400.0
2010-08-24 10:50:00,59.85,59.88,59.84,59.88,145900.0,38.9772,38.9967,38.9706,38.9967,145900.0
2010-08-24 10:55:00,59.87,59.94,59.87,59.93,190400.0,38.9902,39.0358,38.9902,39.0293,190400.0
2010-08-24 11:00:00,59.92,60.0,59.92,60.0,202500.0,39.0227,39.0748,39.0227,39.0748,202500.0
2010-08-24 11:05:00,60.0,60.0,59.94,59.94,194800.0,39.0748,39.0748,39.0358,39.0358,194800.0
2010-08-24 11:10:00,59.94,59.98,59.88,59.91,188300.0,39.0358,39.0618,38.9967,39.0162,188300.0
2010-08-24 11:15:00,59.91,59.91,59.8,59.85,137500.0,39.0162,39.0162,38.9446,38.9772,137500.0
2010-08-24 11:20:00,59.86,59.87,59.83,59.86,105200.0,38.9837,38.9902,38.9641,38.9837,105200.0
2010-08-24 11:25:00,59.86,59.89,59.84,59.89,110300.0,38.9837,39.0032,38.9706,39.0032,110300.0
2010-08-24 11:30:00,59.89,59.9,59.82,59.84,89500.0,39.0032,39.0097,38.9576,38.9706,89500.0
2010-08-24 11:35:00,59.84,59.93,59.84,59.91,105500.0,38.9706,39.0293,38.9706,39.0162,105500.0
2010-08-24 11:40:00,59.9,59.93,59.85,59.86,128300.0,39.0097,39.0293,38.9772,38.9837,128300.0
2010-08-24 11:45:00,59.85,59.91,59.82,59.85,132500.0,38.9772,39.0162,38.9576,38.9772,132500.0
2010-08-24 11:50:00,59.85,59.86,59.8,59.8,121400.0,38.9772,38.9837,38.9446,38.9446,121400.0
2010-08-24 11:55:00,59.81,59.82,59.8,59.82,60400.0,38.9511,38.9576,38.9446,38.9576,60400.0
2010-08-24 12:00:00,59.81,59.85,59.8,59.84,86500.0,38.9511,38.9772,38.9446,38.9706,86500.0
2010-08-24 12:05:00,59.84,59.85,59.8,59.82,75600.0,38.9706,38.9772,38.9446,38.9576,75600.0
2010-08-24 12:10:00,59.83,59.86,59.81,59.83,82300.0,38.9641,38.9837,38.9511,38.9641,82300.0
2010-08-24 12:15:00,59.84,59.84,59.8,59.8,77400.0,38.9706,38.9706,38.9446,38.9446,77400.0
2010-08-24 12:20:00,59.81,59.82,59.75,59.76,98500.0,38.9511,38.9576,38.912,38.9185,98500.0
2010-08-24 12:25:00,59.76,59.79,59.73,59.75,99000.0,38.9185,38.9381,38.899,38.912,99000.0
2010-08-24 12:30:00,59.75,59.82,59.75,59.81,83600.0,38.912,38.9576,38.912,38.9511,83600.0
2010-08-24 12:35:00,59.81,59.82,59.78,59.81,74900.0,38.9511,38.9576,38.9316,38.9511,74900.0
2010-08-24 12:40:00,59.8,59.84,59.8,59.84,83000.0,38.9446,38.9706,38.9446,38.9706,83000.0
2010-08-24 12:45:00,59.85,59.85,59.81,59.82,68600.0,38.9772,38.9772,38.9511,38.9576,68600.0
2010-08-24 12:50:00,59.81,59.82,59.77,59.79,93100.0,38.9511,38.9576,38.9251,38.9381,93100.0
2010-08-24 12:55:00,59.79,59.83,59.79,59.79,59700.0,38.9381,38.9641,38.9381,38.9381,59700.0
2010-08-24 13:00:00,59.8,59.8,59.74,59.76,103600.0,38.9446,38.9446,38.9055,38.9185,103600.0
2010-08-24 13:05:00,59.76,59.83,59.75,59.82,101800.0,38.9185,38.9641,38.912,38.9576,101800.0
2010-08-24 13:10:00,59.82,59.86,59.82,59.83,102600.0,38.9576,38.9837,38.9576,38.9641,102600.0
2010-08-24 13:15:00,59.84,59.88,59.83,59.87,60700.0,38.9706,38.9967,38.9641,38.9902,60700.0
2010-08-24 13:20:00,59.87,59.94,59.87,59.91,133800.0,38.9902,39.0358,38.9902,39.0162,133800.0
2010-08-24 13:25:00,59.9,59.99,59.9,59.98,93800.0,39.0097,39.0683,39.0097,39.0618,93800.0
2010-08-24 13:30:00,59.98,59.99,59.88,59.93,82200.0,39.0618,39.0683,38.9967,39.0293,82200.0
2010-08-24 13:35:00,59.93,59.94,59.91,59.94,66000.0,39.0293,39.0358,39.0162,39.0358,66000.0
2010-08-24 13:40:00,59.93,59.94,59.78,59.78,168100.0,39.0293,39.0358,38.9316,38.9316,168100.0
2010-08-24 13:45:00,59.79,59.81,59.7,59.71,102300.0,38.9381,38.9511,38.8795,38.886,102300.0
2010-08-24 13:50:00,59.7,59.71,59.69,59.71,161200.0,38.8795,38.886,38.873,38.886,161200.0
2010-08-24 13:55:00,59.7,59.72,59.7,59.72,107000.0,38.8795,38.8925,38.8795,38.8925,107000.0
2010-08-24 14:00:00,59.72,59.78,59.71,59.74,118800.0,38.8925,38.9316,38.886,38.9055,118800.0
2010-08-24 14:05:00,59.74,59.77,59.73,59.73,62800.0,38.9055,38.9251,38.899,38.899,62800.0
2010-08-24 14:10:00,59.73,59.74,59.71,59.73,73800.0,38.899,38.9055,38.886,38.899,73800.0
2010-08-24 14:15:00,59.73,59.86,59.73,59.83,130700.0,38.899,38.9837,38.899,38.9641,130700.0
2010-08-24 14:20:00,59.84,59.9,59.81,59.89,108400.0,38.9706,39.0097,38.9511,39.0032,108400.0
2010-08-24 14:25:00,59.89,59.92,59.79,59.81,118700.0,39.0032,39.0227,38.9381,38.9511,118700.0
2010-08-24 14:30:00,59.81,59.84,59.77,59.83,106600.0,38.9511,38.9706,38.9251,38.9641,106600.0
2010-08-24 14:35:00,59.83,59.92,59.83,59.91,144200.0,38.9641,39.0227,38.9641,39.0162,144200.0
2010-08-24 14:40:00,59.91,59.93,59.86,59.87,94300.0,39.0162,39.0293,38.9837,38.9902,94300.0
2010-08-24 14:45:00,59.87,59.95,59.85,59.9,160900.0,38.9902,39.0423,38.9772,39.0097,160900.0
2010-08-24 14:50:00,59.9,59.91,59.81,59.86,172700.0,39.0097,39.0162,38.9511,38.9837,172700.0
2010-08-24 14:55:00,59.86,59.87,59.82,59.86,161000.0,38.9837,38.9902,38.9576,38.9837,161000.0
2010-08-24 15:00:00,59.86,59.9,59.82,59.9,156300.0,38.9837,39.0097,38.9576,39.0097,156300.0
2010-08-24 15:05:00,59.89,59.94,59.87,59.89,167000.0,39.0032,39.0358,38.9902,39.0032,167000.0
2010-08-24 15:10:00,59.89,59.9,59.82,59.83,146800.0,39.0032,39.0097,38.9576,38.9641,146800.0
2010-08-24 15:15:00,59.83,59.85,59.8,59.85,121200.0,38.9641,38.9772,38.9446,38.9772,121200.0
2010-08-24 15:20:00,59.85,59.92,59.81,59.92,224600.0,38.9772,39.0227,38.9511,39.0227,224600.0
2010-08-24 15:25:00,59.92,59.98,59.88,59.88,172400.0,39.0227,39.0618,38.9967,38.9967,172400.0
2010-08-24 15:30:00,59.88,59.92,59.86,59.87,183300.0,38.9967,39.0227,38.9837,38.9902,183300.0
2010-08-24 15:35:00,59.87,59.87,59.72,59.74,245700.0,38.9902,38.9902,38.8925,38.9055,245700.0
2010-08-24 15:40:00,59.74,59.79,59.72,59.79,258200.0,38.9055,38.9381,38.8925,38.9381,258200.0
2010-08-24 15:45:00,59.78,59.82,59.72,59.81,394400.0,38.9316,38.9576,38.8925,38.9511,394400.0
2010-08-24 15:50:00,59.82,59.82,59.62,59.63,368500.0,38.9576,38.9576,38.8274,38.8339,368500.0
2010-08-24 15:55:00,59.63,59.7,59.62,59.69,880200.0,38.8339,38.8795,38.8274,38.873,880200.0
2010-08-25 09:30:00,59.79,59.8,59.5,59.7,249400.0,38.9381,38.9446,38.7492,38.8795,249400.0
2010-08-25 09:35:00,59.7,59.78,59.6,59.72,194700.0,38.8795,38.9316,38.8143,38.8925,194700.0
2010-08-25 09:40:00,59.73,59.79,59.62,59.68,151200.0,38.899,38.9381,38.8274,38.8664,151200.0
2010-08-25 09:45:00,59.69,59.71,59.54,59.58,182800.0,38.873,38.886,38.7753,38.8013,182800.0
2010-08-25 09:50:00,59.59,59.63,59.53,59.62,134000.0,38.8078,38.8339,38.7688,38.8274,134000.0
2010-08-25 09:55:00,59.61,59.62,59.54,59.57,169100.0,38.8209,38.8274,38.7753,38.7948,169100.0
2010-08-25 10:00:00,59.56,59.69,59.45,59.57,457200.0,38.7883,38.873,38.7167,38.7948,457200.0
2010-08-25 10:05:00,59.57,59.7,59.56,59.61,174600.0,38.7948,38.8795,38.7883,38.8209,174600.0
2010-08-25 10:10:00,59.61,59.62,59.49,59.54,74200.0,38.8209,38.8274,38.7427,38.7753,74200.0
2010-08-25 10:15:00,59.55,59.62,59.51,59.56,133300.0,38.7818,38.8274,38.7557,38.7883,133300.0
2010-08-25 10:20:00,59.56,59.62,59.53,59.59,64500.0,38.7883,38.8274,38.7688,38.8078,64500.0
2010-08-25 10:25:00,59.59,59.64,59.58,59.62,78500.0,38.8078,38.8404,38.8013,38.8274,78500.0
2010-08-25 10:30:00,59.63,59.63,59.48,59.5,119100.0,38.8339,38.8339,38.7362,38.7492,119100.0
2010-08-25 10:35:00,59.5,59.51,59.44,59.49,101400.0,38.7492,38.7557,38.7101,38.7427,101400.0
2010-08-25 10:40:00,59.48,59.51,59.48,59.5,154500.0,38.7362,38.7557,38.7362,38.7492,154500.0
2010-08-25 10:45:00,59.5,59.65,59.48,59.63,179300.0,38.7492,38.8469,38.7362,38.8339,179300.0
2010-08-25 10:50:00,59.63,59.64,59.56,59.56,106500.0,38.8339,38.8404,38.7883,38.7883,106500.0
2010-08-25 10:55:00,59.56,59.68,59.56,59.62,89700.0,38.7883,38.8664,38.7883,38.8274,89700.0
2010-08-25 11:00:00,59.61,59.64,59.58,59.58,117000.0,38.8209,38.8404,38.8013,38.8013,117000.0
2010-08-25 11:05:00,59.59,59.62,59.56,59.6,51200.0,38.8078,38.8274,38.7883,38.8143,51200.0
2010-08-25 11:10:00,59.59,59.6,59.48,59.52,164600.0,38.8078,38.8143,38.7362,38.7622,164600.0
2010-08-25 11:15:00,59.52,59.58,59.51,59.57,79900.0,38.7622,38.8013,38.7557,38.7948,79900.0
2010-08-25 11:20:00,59.57,59.61,59.55,59.56,162800.0,38.7948,38.8209,38.7818,38.7883,162800.0
2010-08-25 11:25:00,59.56,59.62,59.56,59.61,104600.0,38.7883,38.8274,38.7883,38.8209,104600.0
2010-08-25 11:30:00,59.61,59.63,59.58,59.59,124400.0,38.8209,38.8339,38.8013,38.8078,124400.0
2010-08-25 11:35:00,59.59,59.59,59.51,59.52,82500.0,38.8078,38.8078,38.7557,38.7622,82500.0
2010-08-25 11:40:00,59.52,59.53,59.49,59.49,53100.0,38.7622,38.7688,38.7427,38.7427,53100.0
2010-08-25 11:45:00,59.5,59.51,59.49,59.49,59600.0,38.7492,38.7557,38.7427,38.7427,59600.0
2010-08-25 11:50:00,59.49,59.5,59.49,59.49,55700.0,38.7427,38.7492,38.7427,38.7427,55700.0
2010-08-25 11:55:00,59.49,59.54,59.49,59.49,110300.0,38.7427,38.7753,38.7427,38.7427,110300.0
2010-08-25 12:00:00,59.5,59.51,59.49,59.49,43100.0,38.7492,38.7557,38.7427,38.7427,43100.0
2010-08-25 12:05:00,59.49,59.5,59.45,59.46,99800.0,38.7427,38.7492,38.7167,38.7232,99800.0
2010-08-25 12:10:00,59.46,59.51,59.46,59.49,86600.0,38.7232,38.7557,38.7232,38.7427,86600.0
2010-08-25 12:15:00,59.49,59.5,59.49,59.5,97300.0,38.7427,38.7492,38.7427,38.7492,97300.0
2010-08-25 12:20:00,59.49,59.5,59.48,59.49,106300.0,38.7427,38.7492,38.7362,38.7427,106300.0
2010-08-25 12:25:00,59.49,59.49,59.4,59.44,165000.0,38.7427,38.7427,38.6841,38.7101,165000.0
2010-08-25 12:30:00,59.43,59.49,59.42,59.45,107400.0,38.7036,38.7427,38.6971,38.7167,107400.0
2010-08-25 12:35:00,59.46,59.47,59.42,59.46,67700.0,38.7232,38.7297,38.6971,38.7232,67700.0
2010-08-25 12:40:00,59.45,59.47,59.42,59.47,113600.0,38.7167,38.7297,38.6971,38.7297,113600.0
2010-08-25 12:45:00,59.47,59.48,59.45,59.45,35300.0,38.7297,38.7362,38.7167,38.7167,35300.0
2010-08-25 12:50:00,59.45,59.48,59.45,59.46,63100.0,38.7167,38.7362,38.7167,38.7232,63100.0
2010-08-25 12:55:00,59.47,59.48,59.44,59.46,57500.0,38.7297,38.7362,38.7101,38.7232,57500.0
2010-08-25 13:00:00,59.46,59.49,59.44,59.49,50700.0,38.7232,38.7427,38.7101,38.7427,50700.0
2010-08-25 13:05:00,59.49,59.54,59.49,59.53,71200.0,38.7427,38.7753,38.7427,38.7688,71200.0
2010-08-25 13:10:00,59.54,59.57,59.53,59.57,66300.0,38.7753,38.7948,38.7688,38.7948,66300.0
2010-08-25 13:15:00,59.57,59.6,59.55,59.59,67400.0,38.7948,38.8143,38.7818,38.8078,67400.0
2010-08-25 13:20:00,59.6,59.6,59.55,59.58,77900.0,38.8143,38.8143,38.7818,38.8013,77900.0
2010-08-25 13:25:00,59.59,59.6,59.57,59.57,35000.0,38.8078,38.8143,38.7948,38.7948,35000.0
2010-08-25 13:30:00,59.57,59.58,59.56,59.56,50900.0,38.7948,38.8013,38.7883,38.7883,50900.0
2010-08-25 13:35:00,59.56,59.57,59.55,59.56,49200.0,38.7883,38.7948,38.7818,38.7883,49200.0
2010-08-25 13:40:00,59.56,59.58,59.53,59.58,41000.0,38.7883,38.8013,38.7688,38.8013,41000.0
2010-08-25 13:45:00,59.58,59.67,59.58,59.66,107800.0,38.8013,38.8599,38.8013,38.8534,107800.0
2010-08-25 13:50:00,59.65,59.66,59.62,59.64,50600.0,38.8469,38.8534,38.8274,38.8404,50600.0
2010-08-25 13:55:00,59.63,59.68,59.61,59.61,90200.0,38.8339,38.8664,38.8209,38.8209,90200.0
2010-08-25 14:00:00,59.61,59.65,59.6,59.65,40900.0,38.8209,38.8469,38.8143,38.8469,40900.0
2010-08-25 14:05:00,59.65,59.67,59.62,59.64,76100.0,38.8469,38.8599,38.8274,38.8404,76100.0
2010-08-25 14:10:00,59.64,59.71,59.62,59.68,81400.0,38.8404,38.886,38.8274,38.8664,81400.0
2010-08-25 14:15:00,59.68,59.68,59.58,59.6,75400.0,38.8664,38.8664,38.8013,38.8143,75400.0
2010-08-25 14:20:00,59.6,59.61,59.54,59.56,61000.0,38.8143,38.8209,38.7753,38.7883,61000.0
2010-08-25 14:25:00,59.55,59.6,59.53,59.59,72900.0,38.7818,38.8143,38.7688,38.8078,72900.0
2010-08-25 14:30:00,59.59,59.68,59.57,59.67,84800.0,38.8078,38.8664,38.7948,38.8599,84800.0
2010-08-25 14:35:00,59.67,59.75,59.66,59.7,169000.0,38.8599,38.912,38.8534,38.8795,169000.0
2010-08-25 14:40:00,59.69,59.73,59.65,59.65,91000.0,38.873,38.899,38.8469,38.8469,91000.0
2010-08-25 14:45:00,59.66,59.71,59.65,59.67,109000.0,38.8534,38.886,38.8469,38.8599,109000.0
2010-08-25 14:50:00,59.67,59.69,59.62,59.64,123300.0,38.8599,38.873,38.8274,38.8404,123300.0
2010-08-25 14:55:00,59.65,59.69,59.64,59.69,104900.0,38.8469,38.873,38.8404,38.873,104900.0
2010-08-25 15:00:00,59.68,59.71,59.6,59.6,97400.0,38.8664,38.886,38.8143,38.8143,97400.0
2010-08-25 15:05:00,59.6,59.63,59.58,59.61,91100.0,38.8143,38.8339,38.8013,38.8209,91100.0
2010-08-25 15:10:00,59.61,59.64,59.61,59.63,140000.0,38.8209,38.8404,38.8209,38.8339,140000.0
2010-08-25 15:15:00,59.63,59.64,59.6,59.62,151500.0,38.8339,38.8404,38.8143,38.8274,151500.0
2010-08-25 15:20:00,59.62,59.64,59.57,59.6,90500.0,38.8274,38.8404,38.7948,38.8143,90500.0
2010-08-25 15:25:00,59.6,59.63,59.6,59.62,106400.0,38.8143,38.8339,38.8143,38.8274,106400.0
2010-08-25 15:30:00,59.61,59.81,59.61,59.8,285200.0,38.8209,38.9511,38.8209,38.9446,285200.0
2010-08-25 15:35:00,59.8,59.9,59.77,59.86,327500.0,38.9446,39.0097,38.9251,38.9837,327500.0
2010-08-25 15:40:00,59.85,59.88,59.8,59.88,226600.0,38.9772,38.9967,38.9446,38.9967,226600.0
2010-08-25 15:45:00,59.88,59.89,59.8,59.82,256800.0,38.9967,39.0032,38.9446,38.9576,256800.0
2010-08-25 15:50:00,59.83,59.84,59.7,59.71,180800.0,38.9641,38.9706,38.8795,38.886,180800.0
2010-08-25 15:55:00,59.7,59.75,59.67,59.69,661000.0,38.8795,38.912,38.8599,38.873,661000.0
2010-08-26 09:30:00,59.91,59.91,59.6,59.62,337000.0,39.0162,39.0162,38.8143,38.8274,337000.0
2010-08-26 09:35:00,59.62,59.63,59.49,59.51,277600.0,38.8274,38.8339,38.7427,38.7557,277600.0
2010-08-26 09:40:00,59.5,59.56,59.49,59.55,192300.0,38.7492,38.7883,38.7427,38.7818,192300.0
2010-08-26 09:45:00,59.55,59.58,59.51,59.51,190500.0,38.7818,38.8013,38.7557,38.7557,190500.0
2010-08-26 09:50:00,59.51,59.55,59.47,59.5,116100.0,38.7557,38.7818,38.7297,38.7492,116100.0
2010-08-26 09:55:00,59.5,59.54,59.46,59.46,131100.0,38.7492,38.7753,38.7232,38.7232,131100.0
2010-08-26 10:00:00,59.45,59.48,59.4,59.47,301000.0,38.7167,38.7362,38.6841,38.7297,301000.0
2010-08-26 10:05:00,59.48,59.58,59.47,59.56,137400.0,38.7362,38.8013,38.7297,38.7883,137400.0
2010-08-26 10:10:00,59.56,59.58,59.44,59.45,125000.0,38.7883,38.8013,38.7101,38.7167,125000.0
2010-08-26 10:15:00,59.46,59.48,59.43,59.44,98300.0,38.7232,38.7362,38.7036,38.7101,98300.0
2010-08-26 10:20:00,59.45,59.47,59.43,59.46,79500.0,38.7167,38.7297,38.7036,38.7232,79500.0
2010-08-26 10:25:00,59.47,59.5,59.46,59.5,90000.0,38.7297,38.7492,38.7232,38.7492,90000.0
2010-08-26 10:30:00,59.5,59.51,59.43,59.44,101700.0,38.7492,38.7557,38.7036,38.7101,101700.0
2010-08-26 10:35:00,59.44,59.55,59.43,59.54,119900.0,38.7101,38.7818,38.7036,38.7753,119900.0
2010-08-26 10:40:00,59.54,59.55,59.52,59.53,92700.0,38.7753,38.7818,38.7622,38.7688,92700.0
2010-08-26 10:45:00,59.53,59.53,59.47,59.47,66800.0,38.7688,38.7688,38.7297,38.7297,66800.0
2010-08-26 10:50:00,59.47,59.51,59.47,59.51,86200.0,38.7297,38.7557,38.7297,38.7557,86200.0
2010-08-26 10:55:00,59.51,59.58,59.5,59.57,142200.0,38.7557,38.8013,38.7492,38.7948,142200.0
2010-08-26 11:00:00,59.58,59.6,59.52,59.54,123200.0,38.8013,38.8143,38.7622,38.7753,123200.0
2010-08-26 11:05:00,59.53,59.54,59.45,59.51,286900.0,38.7688,38.7753,38.7167,38.7557,286900.0
2010-08-26 11:10:00,59.51,59.64,59.5,59.62,255900.0,38.7557,38.8404,38.7492,38.8274,255900.0
2010-08-26 11:15:00,59.61,59.66,59.59,59.64,146300.0,38.8209,38.8534,38.8078,38.8404,146300.0
2010-08-26 11:20:00,59.64,59.7,59.64,59.66,127200.0,38.8404,38.8795,38.8404,38.8534,127200.0
2010-08-26 11:25:00,59.65,59.67,59.64,59.67,137800.0,38.8469,38.8599,38.8404,38.8599,137800.0
2010-08-26 11:30:00,59.66,59.72,59.66,59.71,89300.0,38.8534,38.8925,38.8534,38.886,89300.0
2010-08-26 11:35:00,59.71,59.73,59.66,59.67,135500.0,38.886,38.899,38.8534,38.8599,135500.0
2010-08-26 11:40:00,59.66,59.67,59.6,59.63,57300.0,38.8534,38.8599,38.8143,38.8339,57300.0
2010-08-26 11:45:00,59.63,59.64,59.56,59.58,76300.0,38.8339,38.8404,38.7883,38.8013,76300.0
2010-08-26 11:50:00,59.59,59.59,59.49,59.51,127800.0,38.8078,38.8078,38.7427,38.7557,127800.0
2010-08-26 11:55:00,59.5,59.63,59.5,59.62,66400.0,38.7492,38.8339,38.7492,38.8274,66400.0
2010-08-26 12:00:00,59.62,59.64,59.6,59.62,66700.0,38.8274,38.8404,38.8143,38.8274,66700.0
2010-08-26 12:05:00,59.62,59.62,59.58,59.58,50400.0,38.8274,38.8274,38.8013,38.8013,50400.0
2010-08-26 12:10:00,59.58,59.59,59.56,59.57,42600.0,38.8013,38.8078,38.7883,38.7948,42600.0
2010-08-26 12:15:00,59.57,59.59,59.55,59.57,37100.0,38.7948,38.8078,38.7818,38.7948,37100.0
2010-08-26 12:20:00,59.57,59.61,59.57,59.6,31900.0,38.7948,38.8209,38.7948,38.8143,31900.0
2010-08-26 12:25:00,59.59,59.61,59.58,59.58,51400.0,38.8078,38.8209,38.8013,38.8013,51400.0
2010-08-26 12:30:00,59.58,59.58,59.55,59.56,32900.0,38.8013,38.8013,38.7818,38.7883,32900.0
2010-08-26 12:35:00,59.55,59.61,59.55,59.61,94000.0,38.7818,38.8209,38.7818,38.8209,94000.0
2010-08-26 12:40:00,59.6,59.62,59.58,59.62,76800.0,38.8143,38.8274,38.8013,38.8274,76800.0
2010-08-26 12:45:00,59.62,59.64,59.61,59.62,48500.0,38.8274,38.8404,38.8209,38.8274,48500.0
2010-08-26 12:50:00,59.63,59.63,59.56,59.58,74200.0,38.8339,38.8339,38.7883,38.8013,74200.0
2010-08-26 12:55:00,59.58,59.63,59.54,59.63,69700.0,38.8013,38.8339,38.7753,38.8339,69700.0
2010-08-26 13:00:00,59.62,59.68,59.62,59.68,67100.0,38.8274,38.8664,38.8274,38.8664,67100.0
2010-08-26 13:05:00,59.69,59.69,59.63,59.64,61300.0,38.873,38.873,38.8339,38.8404,61300.0
2010-08-26 13:10:00,59.64,59.65,59.56,59.57,52700.0,38.8404,38.8469,38.7883,38.7948,52700.0
2010-08-26 13:15:00,59.56,59.58,59.55,59.58,98400.0,38.7883,38.8013,38.7818,38.8013,98400.0
2010-08-26 13:20:00,59.58,59.6,59.57,59.6,88300.0,38.8013,38.8143,38.7948,38.8143,88300.0
2010-08-26 13:25:00,59.6,59.61,59.59,59.6,36800.0,38.8143,38.8209,38.8078,38.8143,36800.0
2010-08-26 13:30:00,59.59,59.6,59.57,59.57,76000.0,38.8078,38.8143,38.7948,38.7948,76000.0
2010-08-26 13:35:00,59.58,59.6,59.57,59.6,27000.0,38.8013,38.8143,38.7948,38.8143,27000.0
2010-08-26 13:40:00,59.59,59.64,59.59,59.61,58000.0,38.8078,38.8404,38.8078,38.8209,58000.0
2010-08-26 13:45:00,59.61,59.63,59.59,59.59,41700.0,38.8209,38.8339,38.8078,38.8078,41700.0
2010-08-26 13:50:00,59.6,59.6,59.57,59.57,42200.0,38.8143,38.8143,38.7948,38.7948,42200.0
2010-08-26 13:55:00,59.57,59.61,59.56,59.58,81200.0,38.7948,38.8209,38.7883,38.8013,81200.0
2010-08-26 14:00:00,59.57,59.62,59.57,59.61,46800.0,38.7948,38.8274,38.7948,38.8209,46800.0
2010-08-26 14:05:00,59.61,59.62,59.56,59.58,134900.0,38.8209,38.8274,38.7883,38.8013,134900.0
2010-08-26 14:10:00,59.58,59.58,59.49,59.54,112800.0,38.8013,38.8013,38.7427,38.7753,112800.0
2010-08-26 14:15:00,59.54,59.55,59.48,59.51,97000.0,38.7753,38.7818,38.7362,38.7557,97000.0
2010-08-26 14:20:00,59.52,59.54,59.48,59.51,79700.0,38.7622,38.7753,38.7362,38.7557,79700.0
2010-08-26 14:25:00,59.51,59.56,59.5,59.54,66300.0,38.7557,38.7883,38.7492,38.7753,66300.0
2010-08-26 14:30:00,59.54,59.58,59.51,59.58,176200.0,38.7753,38.8013,38.7557,38.8013,176200.0
2010-08-26 14:35:00,59.57,59.62,59.57,59.61,77600.0,38.7948,38.8274,38.7948,38.8209,77600.0
2010-08-26 14:40:00,59.61,59.63,59.58,59.58,69300.0,38.8209,38.8339,38.8013,38.8013,69300.0
2010-08-26 14:45:00,59.58,59.59,59.54,59.56,114400.0,38.8013,38.8078,38.7753,38.7883,114400.0
2010-08-26 14:50:00,59.56,59.56,59.55,59.56,78800.0,38.7883,38.7883,38.7818,38.7883,78800.0
2010-08-26 14:55:00,59.55,59.56,59.51,59.55,179000.0,38.7818,38.7883,38.7557,38.7818,179000.0
2010-08-26 15:00:00,59.55,59.56,59.49,59.49,107100.0,38.7818,38.7883,38.7427,38.7427,107100.0
2010-08-26 15:05:00,59.49,59.57,59.49,59.56,86500.0,38.7427,38.7948,38.7427,38.7883,86500.0
2010-08-26 15:10:00,59.56,59.57,59.49,59.53,118200.0,38.7883,38.7948,38.7427,38.7688,118200.0
2010-08-26 15:15:00,59.53,59.59,59.51,59.58,115400.0,38.7688,38.8078,38.7557,38.8013,115400.0
2010-08-26 15:20:00,59.58,59.65,59.57,59.62,149700.0,38.8013,38.8469,38.7948,38.8274,149700.0
2010-08-26 15:25:00,59.62,59.63,59.56,59.6,108600.0,38.8274,38.8339,38.7883,38.8143,108600.0
2010-08-26 15:30:00,59.6,59.62,59.57,59.6,125000.0,38.8143,38.8274,38.7948,38.8143,125000.0
2010-08-26 15:35:00,59.61,59.67,59.59,59.67,171800.0,38.8209,38.8599,38.8078,38.8599,171800.0
2010-08-26 15:40:00,59.66,59.76,59.66,59.75,237000.0,38.8534,38.9185,38.8534,38.912,237000.0
2010-08-26 15:45:00,59.75,59.75,59.7,59.74,253900.0,38.912,38.912,38.8795,38.9055,253900.0
2010-08-26 15:50:00,59.74,59.74,59.65,59.69,282200.0,38.9055,38.9055,38.8469,38.873,282200.0
2010-08-26 15:55:00,59.69,59.72,59.54,59.6,512600.0,38.873,38.8925,38.7753,38.8143,512600.0
2010-08-27 09:30:00,59.66,59.92,59.65,59.65,243400.0,38.8534,39.0227,38.8469,38.8469,243400.0
2010-08-27 09:35:00,59.66,59.77,59.62,59.65,123000.0,38.8534,38.9251,38.8274,38.8469,123000.0
2010-08-27 09:40:00,59.66,59.76,59.63,59.65,253900.0,38.8534,38.9185,38.8339,38.8469,253900.0
2010-08-27 09:45:00,59.65,59.65,59.52,59.56,138100.0,38.8469,38.8469,38.7622,38.7883,138100.0
2010-08-27 09:50:00,59.57,59.63,59.5,59.53,156900.0,38.7948,38.8339,38.7492,38.7688,156900.0
2010-08-27 09:55:00,59.53,59.56,59.35,59.41,283700.0,38.7688,38.7883,38.6515,38.6906,283700.0
2010-08-27 10:00:00,59.41,59.51,59.25,59.36,472500.0,38.6906,38.7557,38.5864,38.658,472500.0
2010-08-27 10:05:00,59.37,59.52,59.26,59.48,745300.0,38.6646,38.7622,38.5929,38.7362,745300.0
2010-08-27 10:10:00,59.48,59.52,59.42,59.47,379300.0,38.7362,38.7622,38.6971,38.7297,379300.0
2010-08-27 10:15:00,59.47,59.51,59.34,59.35,272300.0,38.7297,38.7557,38.645,38.6515,272300.0
2010-08-27 10:20:00,59.35,59.37,59.26,59.31,362300.0,38.6515,38.6646,38.5929,38.6255,362300.0
2010-08-27 10:25:00,59.31,59.41,59.29,59.38,202000.0,38.6255,38.6906,38.6125,38.6711,202000.0
2010-08-27 10:30:00,59.39,59.53,59.35,59.42,118000.0,38.6776,38.7688,38.6515,38.6971,118000.0
2010-08-27 10:35:00,59.42,59.53,59.37,59.51,114100.0,38.6971,38.7688,38.6646,38.7557,114100.0
2010-08-27 10:40:00,59.51,59.53,59.46,59.48,120200.0,38.7557,38.7688,38.7232,38.7362,120200.0
2010-08-27 10:45:00,59.48,59.5,59.42,59.42,65900.0,38.7362,38.7492,38.6971,38.6971,65900.0
2010-08-27 10:50:00,59.42,59.45,59.37,59.38,63900.0,38.6971,38.7167,38.6646,38.6711,63900.0
2010-08-27 10:55:00,59.39,59.4,59.34,59.4,128700.0,38.6776,38.6841,38.645,38.6841,128700.0
2010-08-27 11:00:00,59.4,59.46,59.38,59.46,113100.0,38.6841,38.7232,38.6711,38.7232,113100.0
2010-08-27 11:05:00,59.45,59.64,59.45,59.6,186800.0,38.7167,38.8404,38.7167,38.8143,186800.0
2010-08-27 11:10:00,59.6,59.62,59.55,59.62,85300.0,38.8143,38.8274,38.7818,38.8274,85300.0
2010-08-27 11:15:00,59.62,59.72,59.62,59.64,95500.0,38.8274,38.8925,38.8274,38.8404,95500.0
2010-08-27 11:20:00,59.63,59.66,59.61,59.63,131100.0,38.8339,38.8534,38.8209,38.8339,131100.0
2010-08-27 11:25:00,59.63,59.67,59.57,59.6,105700.0,38.8339,38.8599,38.7948,38.8143,105700.0
2010-08-27 11:30:00,59.6,59.68,59.6,59.61,68200.0,38.8143,38.8664,38.8143,38.8209,68200.0
2010-08-27 11:35:00,59.61,59.63,59.54,59.54,56900.0,38.8209,38.8339,38.7753,38.7753,56900.0
2010-08-27 11:40:00,59.55,59.55,59.48,59.49,67100.0,38.7818,38.7818,38.7362,38.7427,67100.0
2010-08-27 11:45:00,59.5,59.53,59.48,59.49,69300.0,38.7492,38.7688,38.7362,38.7427,69300.0
2010-08-27 11:50:00,59.5,59.55,59.49,59.51,61900.0,38.7492,38.7818,38.7427,38.7557,61900.0
2010-08-27 11:55:00,59.51,59.53,59.5,59.51,50700.0,38.7557,38.7688,38.7492,38.7557,50700.0
2010-08-27 12:00:00,59.52,59.58,59.51,59.56,99200.0,38.7622,38.8013,38.7557,38.7883,99200.0
2010-08-27 12:05:00,59.57,59.63,59.56,59.62,32200.0,38.7948,38.8339,38.7883,38.8274,32200.0
2010-08-27 12:10:00,59.62,59.63,59.58,59.59,72300.0,38.8274,38.8339,38.8013,38.8078,72300.0
2010-08-27 12:15:00,59.59,59.63,59.59,59.62,52300.0,38.8078,38.8339,38.8078,38.8274,52300.0
2010-08-27 12:20:00,59.62,59.62,59.54,59.61,55100.0,38.8274,38.8274,38.7753,38.8209,55100.0
2010-08-27 12:25:00,59.61,59.65,59.58,59.63,51200.0,38.8209,38.8469,38.8013,38.8339,51200.0
2010-08-27 12:30:00,59.63,59.67,59.62,59.64,42700.0,38.8339,38.8599,38.8274,38.8404,42700.0
2010-08-27 12:35:00,59.64,59.65,59.62,59.63,40700.0,38.8404,38.8469,38.8274,38.8339,40700.0
2010-08-27 12:40:00,59.62,59.64,59.61,59.61,41800.0,38.8274,38.8404,38.8209,38.8209,41800.0
2010-08-27 12:45:00,59.62,59.64,59.57,59.59,60400.0,38.8274,38.8404,38.7948,38.8078,60400.0
2010-08-27 12:50:00,59.59,59.61,59.53,59.56,64500.0,38.8078,38.8209,38.7688,38.7883,64500.0
2010-08-27 12:55:00,59.56,59.57,59.53,59.56,50200.0,38.7883,38.7948,38.7688,38.7883,50200.0
2010-08-27 13:00:00,59.56,59.56,59.53,59.54,29800.0,38.7883,38.7883,38.7688,38.7753,29800.0
2010-08-27 13:05:00,59.53,59.54,59.51,59.53,41000.0,38.7688,38.7753,38.7557,38.7688,41000.0
2010-08-27 13:10:00,59.53,59.55,59.5,59.5,71200.0,38.7688,38.7818,38.7492,38.7492,71200.0
2010-08-27 13:15:00,59.5,59.54,59.49,59.52,88900.0,38.7492,38.7753,38.7427,38.7622,88900.0
2010-08-27 13:20:00,59.52,59.56,59.52,59.53,52000.0,38.7622,38.7883,38.7622,38.7688,52000.0
2010-08-27 13:25:00,59.53,59.56,59.52,59.56,54600.0,38.7688,38.7883,38.7622,38.7883,54600.0
2010-08-27 13:30:00,59.56,59.61,59.55,59.6,80500.0,38.7883,38.8209,38.7818,38.8143,80500.0
2010-08-27 13:35:00,59.6,59.66,59.58,59.6,55900.0,38.8143,38.8534,38.8013,38.8143,55900.0
2010-08-27 13:40:00,59.6,59.61,59.55,59.55,45800.0,38.8143,38.8209,38.7818,38.7818,45800.0
2010-08-27 13:45:00,59.55,59.55,59.46,59.46,60500.0,38.7818,38.7818,38.7232,38.7232,60500.0
2010-08-27 13:50:00,59.46,59.5,59.46,59.49,58500.0,38.7232,38.7492,38.7232,38.7427,58500.0
2010-08-27 13:55:00,59.5,59.57,59.47,59.56,87400.0,38.7492,38.7948,38.7297,38.7883,87400.0
2010-08-27 14:00:00,59.58,59.61,59.55,59.55,82400.0,38.8013,38.8209,38.7818,38.7818,82400.0
2010-08-27 14:05:00,59.55,59.56,59.44,59.48,119100.0,38.7818,38.7883,38.7101,38.7362,119100.0
2010-08-27 14:10:00,59.48,59.56,59.48,59.56,87800.0,38.7362,38.7883,38.7362,38.7883,87800.0
2010-08-27 14:15:00,59.56,59.61,59.55,59.59,88300.0,38.7883,38.8209,38.7818,38.8078,88300.0
2010-08-27 14:20:00,59.59,59.61,59.54,59.54,62500.0,38.8078,38.8209,38.7753,38.7753,62500.0
2010-08-27 14:25:00,59.54,59.58,59.52,59.57,57000.0,38.7753,38.8013,38.7622,38.7948,57000.0
2010-08-27 14:30:00,59.58,59.64,59.57,59.63,58600.0,38.8013,38.8404,38.7948,38.8339,58600.0
2010-08-27 14:35:00,59.62,59.66,59.61,59.64,95000.0,38.8274,38.8534,38.8209,38.8404,95000.0
2010-08-27 14:40:00,59.64,59.66,59.58,59.6,114700.0,38.8404,38.8534,38.8013,38.8143,114700.0
2010-08-27 14:45:00,59.61,59.66,59.6,59.6,54100.0,38.8209,38.8534,38.8143,38.8143,54100.0
2010-08-27 14:50:00,59.6,59.65,59.59,59.61,50200.0,38.8143,38.8469,38.8078,38.8209,50200.0
2010-08-27 14:55:00,59.62,59.64,59.59,59.63,48200.0,38.8274,38.8404,38.8078,38.8339,48200.0
2010-08-27 15:00:00,59.64,59.64,59.6,59.61,51300.0,38.8404,38.8404,38.8143,38.8209,51300.0
2010-08-27 15:05:00,59.61,59.64,59.6,59.63,71800.0,38.8209,38.8404,38.8143,38.8339,71800.0
2010-08-27 15:10:00,59.64,59.66,59.61,59.63,121300.0,38.8404,38.8534,38.8209,38.8339,121300.0
2010-08-27 15:15:00,59.63,59.63,59.54,59.57,84100.0,38.8339,38.8339,38.7753,38.7948,84100.0
2010-08-27 15:20:00,59.58,59.69,59.57,59.69,105300.0,38.8013,38.873,38.7948,38.873,105300.0
2010-08-27 15:25:00,59.69,59.75,59.66,59.73,106300.0,38.873,38.912,38.8534,38.899,106300.0
2010-08-27 15:30:00,59.72,59.75,59.7,59.71,110400.0,38.8925,38.912,38.8795,38.886,110400.0
2010-08-27 15:35:00,59.72,59.75,59.7,59.72,78700.0,38.8925,38.912,38.8795,38.8925,78700.0
2010-08-27 15:40:00,59.72,59.8,59.71,59.8,136200.0,38.8925,38.9446,38.886,38.9446,136200.0
2010-08-27 15:45:00,59.81,59.81,59.77,59.8,227800.0,38.9511,38.9511,38.9251,38.9446,227800.0
2010-08-27 15:50:00,59.81,59.86,59.78,59.79,312100.0,38.9511,38.9837,38.9316,38.9381,312100.0
2010-08-27 15:55:00,59.79,59.81,59.77,59.79,444900.0,38.9381,38.9511,38.9251,38.9381,444900.0
2010-08-30 09:30:00,59.71,59.85,59.54,59.8,219500.0,38.886,38.9772,38.7753,38.9446,219500.0
2010-08-30 09:35:00,59.8,59.91,59.8,59.82,112500.0,38.9446,39.0162,38.9446,38.9576,112500.0
2010-08-30 09:40:00,59.83,59.9,59.79,59.79,87800.0,38.9641,39.0097,38.9381,38.9381,87800.0
2010-08-30 09:45:00,59.79,59.89,59.78,59.79,113400.0,38.9381,39.0032,38.9316,38.9381,113400.0
2010-08-30 09:50:00,59.79,59.83,59.74,59.79,85600.0,38.9381,38.9641,38.9055,38.9381,85600.0
2010-08-30 09:55:00,59.79,59.84,59.77,59.83,65600.0,38.9381,38.9706,38.9251,38.9641,65600.0
2010-08-30 10:00:00,59.83,59.84,59.77,59.79,75000.0,38.9641,38.9706,38.9251,38.9381,75000.0
2010-08-30 10:05:00,59.79,59.83,59.75,59.76,98800.0,38.9381,38.9641,38.912,38.9185,98800.0
2010-08-30 10:10:00,59.76,59.78,59.74,59.75,69800.0,38.9185,38.9316,38.9055,38.912,69800.0
2010-08-30 10:15:00,59.75,59.76,59.69,59.7,116800.0,38.912,38.9185,38.873,38.8795,116800.0
2010-08-30 10:20:00,59.7,59.72,59.66,59.69,105500.0,38.8795,38.8925,38.8534,38.873,105500.0
2010-08-30 10:25:00,59.69,59.7,59.63,59.65,62200.0,38.873,38.8795,38.8339,38.8469,62200.0
2010-08-30 10:30:00,59.65,59.69,59.62,59.65,82600.0,38.8469,38.873,38.8274,38.8469,82600.0
2010-08-30 10:35:00,59.66,59.7,59.65,59.69,36900.0,38.8534,38.8795,38.8469,38.873,36900.0
2010-08-30 10:40:00,59.68,59.69,59.65,59.67,59800.0,38.8664,38.873,38.8469,38.8599,59800.0
2010-08-30 10:45:00,59.66,59.74,59.66,59.72,63800.0,38.8534,38.9055,38.8534,38.8925,63800.0
2010-08-30 10:50:00,59.72,59.78,59.72,59.78,46100.0,38.8925,38.9316,38.8925,38.9316,46100.0
2010-08-30 10:55:00,59.78,59.8,59.73,59.74,58600.0,38.9316,38.9446,38.899,38.9055,58600.0
2010-08-30 11:00:00,59.74,59.75,59.7,59.7,38600.0,38.9055,38.912,38.8795,38.8795,38600.0
2010-08-30 11:05:00,59.7,59.71,59.65,59.67,67500.0,38.8795,38.886,38.8469,38.8599,67500.0
2010-08-30 11:10:00,59.68,59.68,59.65,59.65,45700.0,38.8664,38.8664,38.8469,38.8469,45700.0
2010-08-30 11:15:00,59.65,59.68,59.63,59.68,54600.0,38.8469,38.8664,38.8339,38.8664,54600.0
2010-08-30 11:20:00,59.68,59.68,59.59,59.6,77900.0,38.8664,38.8664,38.8078,38.8143,77900.0
2010-08-30 11:25:00,59.6,59.65,59.59,59.63,67300.0,38.8143,38.8469,38.8078,38.8339,67300.0
2010-08-30 11:30:00,59.63,59.64,59.58,59.59,73700.0,38.8339,38.8404,38.8013,38.8078,73700.0
2010-08-30 11:35:00,59.6,59.64,59.56,59.56,61300.0,38.8143,38.8404,38.7883,38.7883,61300.0
2010-08-30 11:40:00,59.55,59.57,59.51,59.51,64100.0,38.7818,38.7948,38.7557,38.7557,64100.0
2010-08-30 11:45:00,59.5,59.51,59.49,59.5,191600.0,38.7492,38.7557,38.7427,38.7492,191600.0
2010-08-30 11:50:00,59.5,59.52,59.47,59.47,83600.0,38.7492,38.7622,38.7297,38.7297,83600.0
2010-08-30 11:55:00,59.47,59.53,59.47,59.53,31400.0,38.7297,38.7688,38.7297,38.7688,31400.0
2010-08-30 12:00:00,59.53,59.55,59.51,59.51,49200.0,38.7688,38.7818,38.7557,38.7557,49200.0
2010-08-30 12:05:00,59.51,59.52,59.48,59.52,54300.0,38.7557,38.7622,38.7362,38.7622,54300.0
2010-08-30 12:10:00,59.53,59.56,59.51,59.52,45900.0,38.7688,38.7883,38.7557,38.7622,45900.0
2010-08-30 12:15:00,59.53,59.53,59.49,59.51,94800.0,38.7688,38.7688,38.7427,38.7557,94800.0
2010-08-30 12:20:00,59.51,59.51,59.5,59.5,44100.0,38.7557,38.7557,38.7492,38.7492,44100.0
2010-08-30 12:25:00,59.51,59.51,59.47,59.49,49400.0,38.7557,38.7557,38.7297,38.7427,49400.0
2010-08-30 12:30:00,59.49,59.52,59.48,59.52,43100.0,38.7427,38.7622,38.7362,38.7622,43100.0
2010-08-30 12:35:00,59.52,59.58,59.51,59.58,57700.0,38.7622,38.8013,38.7557,38.8013,57700.0
2010-08-30 12:40:00,59.57,59.62,59.57,59.61,42500.0,38.7948,38.8274,38.7948,38.8209,42500.0
2010-08-30 12:45:00,59.61,59.65,59.61,59.63,58900.0,38.8209,38.8469,38.8209,38.8339,58900.0
2010-08-30 12:50:00,59.64,59.64,59.61,59.62,27500.0,38.8404,38.8404,38.8209,38.8274,27500.0
2010-08-30 12:55:00,59.62,59.67,59.6,59.61,77700.0,38.8274,38.8599,38.8143,38.8209,77700.0
2010-08-30 13:00:00,59.6,59.61,59.58,59.59,27400.0,38.8143,38.8209,38.8013,38.8078,27400.0
2010-08-30 13:05:00,59.59,59.6,59.58,59.6,38300.0,38.8078,38.8143,38.8013,38.8143,38300.0
2010-08-30 13:10:00,59.6,59.62,59.59,59.6,59500.0,38.8143,38.8274,38.8078,38.8143,59500.0
2010-08-30 13:15:00,59.6,59.63,59.58,59.61,37800.0,38.8143,38.8339,38.8013,38.8209,37800.0
2010-08-30 13:20:00,59.62,59.62,59.56,59.56,45800.0,38.8274,38.8274,38.7883,38.7883,45800.0
2010-08-30 13:25:00,59.55,59.58,59.53,59.53,88800.0,38.7818,38.8013,38.7688,38.7688,88800.0
2010-08-30 13:30:00,59.53,59.54,59.48,59.49,38700.0,38.7688,38.7753,38.7362,38.7427,38700.0
2010-08-30 13:35:00,59.49,59.51,59.47,59.47,24900.0,38.7427,38.7557,38.7297,38.7297,24900.0
2010-08-30 13:40:00,59.47,59.53,59.47,59.51,55600.0,38.7297,38.7688,38.7297,38.7557,55600.0
2010-08-30 13:45:00,59.51,59.55,59.49,59.55,28400.0,38.7557,38.7818,38.7427,38.7818,28400.0
2010-08-30 13:50:00,59.54,59.54,59.49,59.49,40100.0,38.7753,38.7753,38.7427,38.7427,40100.0
2010-08-30 13:55:00,59.49,59.53,59.48,59.5,47600.0,38.7427,38.7688,38.7362,38.7492,47600.0
2010-08-30 14:00:00,59.5,59.53,59.49,59.5,35800.0,38.7492,38.7688,38.7427,38.7492,35800.0
2010-08-30 14:05:00,59.49,59.51,59.44,59.45,132700.0,38.7427,38.7557,38.7101,38.7167,132700.0
2010-08-30 14:10:00,59.45,59.46,59.43,59.43,60600.0,38.7167,38.7232,38.7036,38.7036,60600.0
2010-08-30 14:15:00,59.44,59.48,59.42,59.47,43300.0,38.7101,38.7362,38.6971,38.7297,43300.0
2010-08-30 14:20:00,59.47,59.49,59.46,59.48,30700.0,38.7297,38.7427,38.7232,38.7362,30700.0
2010-08-30 14:25:00,59.48,59.58,59.48,59.58,61600.0,38.7362,38.8013,38.7362,38.8013,61600.0
2010-08-30 14:30:00,59.57,59.6,59.53,59.59,99400.0,38.7948,38.8143,38.7688,38.8078,99400.0
2010-08-30 14:35:00,59.59,59.59,59.55,59.56,39200.0,38.8078,38.8078,38.7818,38.7883,39200.0
2010-08-30 14:40:00,59.57,59.59,59.56,59.56,51400.0,38.7948,38.8078,38.7883,38.7883,51400.0
2010-08-30 14:45:00,59.56,59.57,59.51,59.51,51200.0,38.7883,38.7948,38.7557,38.7557,51200.0
2010-08-30 14:50:00,59.51,59.55,59.5,59.54,43900.0,38.7557,38.7818,38.7492,38.7753,43900.0
2010-08-30 14:55:00,59.54,59.55,59.52,59.53,32700.0,38.7753,38.7818,38.7622,38.7688,32700.0
2010-08-30 15:00:00,59.53,59.57,59.53,59.54,65200.0,38.7688,38.7948,38.7688,38.7753,65200.0
2010-08-30 15:05:00,59.54,59.54,59.48,59.49,58200.0,38.7753,38.7753,38.7362,38.7427,58200.0
2010-08-30 15:10:00,59.49,59.51,59.48,59.5,42700.0,38.7427,38.7557,38.7362,38.7492,42700.0
2010-08-30 15:15:00,59.5,59.5,59.43,59.48,93300.0,38.7492,38.7492,38.7036,38.7362,93300.0
2010-08-30 15:20:00,59.47,59.49,59.45,59.47,75800.0,38.7297,38.7427,38.7167,38.7297,75800.0
2010-08-30 15:25:00,59.47,59.48,59.44,59.45,84800.0,38.7297,38.7362,38.7101,38.7167,84800.0
2010-08-30 15:30:00,59.44,59.47,59.42,59.44,230200.0,38.7101,38.7297,38.6971,38.7101,230200.0
2010-08-30 15:35:00,59.44,59.53,59.44,59.52,232800.0,38.7101,38.7688,38.7101,38.7622,232800.0
2010-08-30 15:40:00,59.53,59.53,59.5,59.51,192200.0,38.7688,38.7688,38.7492,38.7557,192200.0
2010-08-30 15:45:00,59.51,59.51,59.44,59.47,324200.0,38.7557,38.7557,38.7101,38.7297,324200.0
2010-08-30 15:50:00,59.47,59.47,59.42,59.42,154600.0,38.7297,38.7297,38.6971,38.6971,154600.0
2010-08-30 15:55:00,59.42,59.43,59.34,59.35,839700.0,38.6971,38.7036,38.645,38.6515,839700.0
2010-08-31 09:30:00,59.16,59.37,59.16,59.36,286500.0,38.5278,38.6646,38.5278,38.658,286500.0
2010-08-31 09:35:00,59.36,59.54,59.34,59.46,273400.0,38.658,38.7753,38.645,38.7232,273400.0
2010-08-31 09:40:00,59.45,59.58,59.41,59.41,236500.0,38.7167,38.8013,38.6906,38.6906,236500.0
2010-08-31 09:45:00,59.41,59.52,59.39,59.48,176200.0,38.6906,38.7622,38.6776,38.7362,176200.0
2010-08-31 09:50:00,59.47,59.53,59.4,59.49,141400.0,38.7297,38.7688,38.6841,38.7427,141400.0
2010-08-31 09:55:00,59.49,59.61,59.39,59.48,148000.0,38.7427,38.8209,38.6776,38.7362,148000.0
2010-08-31 10:00:00,59.47,59.65,59.47,59.6,214600.0,38.7297,38.8469,38.7297,38.8143,214600.0
2010-08-31 10:05:00,59.61,59.65,59.57,59.61,166500.0,38.8209,38.8469,38.7948,38.8209,166500.0
2010-08-31 10:10:00,59.6,59.63,59.59,59.62,98500.0,38.8143,38.8339,38.8078,38.8274,98500.0
2010-08-31 10:15:00,59.62,59.66,59.6,59.61,109200.0,38.8274,38.8534,38.8143,38.8209,109200.0
2010-08-31 10:20:00,59.61,59.65,59.59,59.62,72900.0,38.8209,38.8469,38.8078,38.8274,72900.0
2010-08-31 10:25:00,59.63,59.69,59.62,59.62,143400.0,38.8339,38.873,38.8274,38.8274,143400.0
2010-08-31 10:30:00,59.62,59.65,59.59,59.59,107600.0,38.8274,38.8469,38.8078,38.8078,107600.0
2010-08-31 10:35:00,59.59,59.6,59.53,59.59,141900.0,38.8078,38.8143,38.7688,38.8078,141900.0
2010-08-31 10:40:00,59.6,59.61,59.51,59.6,78700.0,38.8143,38.8209,38.7557,38.8143,78700.0
2010-08-31 10:45:00,59.59,59.6,59.52,59.54,67900.0,38.8078,38.8143,38.7622,38.7753,67900.0
2010-08-31 10:50:00,59.55,59.62,59.54,59.56,85400.0,38.7818,38.8274,38.7753,38.7883,85400.0
2010-08-31 10:55:00,59.56,59.61,59.54,59.6,105900.0,38.7883,38.8209,38.7753,38.8143,105900.0
2010-08-31 11:00:00,59.6,59.66,59.6,59.62,87000.0,38.8143,38.8534,38.8143,38.8274,87000.0
2010-08-31 11:05:00,59.62,59.65,59.55,59.57,88200.0,38.8274,38.8469,38.7818,38.7948,88200.0
2010-08-31 11:10:00,59.56,59.59,59.53,59.59,105900.0,38.7883,38.8078,38.7688,38.8078,105900.0
2010-08-31 11:15:00,59.59,59.65,59.58,59.63,92600.0,38.8078,38.8469,38.8013,38.8339,92600.0
2010-08-31 11:20:00,59.63,59.71,59.63,59.69,70900.0,38.8339,38.886,38.8339,38.873,70900.0
2010-08-31 11:25:00,59.69,59.71,59.67,59.67,96400.0,38.873,38.886,38.8599,38.8599,96400.0
2010-08-31 11:30:00,59.66,59.68,59.6,59.65,90200.0,38.8534,38.8664,38.8143,38.8469,90200.0
2010-08-31 11:35:00,59.65,59.7,59.64,59.66,80900.0,38.8469,38.8795,38.8404,38.8534,80900.0
2010-08-31 11:40:00,59.65,59.68,59.64,59.64,42000.0,38.8469,38.8664,38.8404,38.8404,42000.0
2010-08-31 11:45:00,59.64,59.66,59.63,59.64,31800.0,38.8404,38.8534,38.8339,38.8404,31800.0
2010-08-31 11:50:00,59.65,59.75,59.64,59.74,74800.0,38.8469,38.912,38.8404,38.9055,74800.0
2010-08-31 11:55:00,59.73,59.74,59.64,59.65,67000.0,38.899,38.9055,38.8404,38.8469,67000.0
2010-08-31 12:00:00,59.65,59.66,59.6,59.6,63000.0,38.8469,38.8534,38.8143,38.8143,63000.0
2010-08-31 12:05:00,59.6,59.64,59.55,59.56,52100.0,38.8143,38.8404,38.7818,38.7883,52100.0
2010-08-31 12:10:00,59.56,59.58,59.52,59.55,46500.0,38.7883,38.8013,38.7622,38.7818,46500.0
2010-08-31 12:15:00,59.55,59.56,59.53,59.55,27000.0,38.7818,38.7883,38.7688,38.7818,27000.0
2010-08-31 12:20:00,59.56,59.56,59.5,59.52,81500.0,38.7883,38.7883,38.7492,38.7622,81500.0
2010-08-31 12:25:00,59.52,59.58,59.51,59.58,90200.0,38.7622,38.8013,38.7557,38.8013,90200.0
2010-08-31 12:30:00,59.58,59.59,59.56,59.58,157700.0,38.8013,38.8078,38.7883,38.8013,157700.0
2010-08-31 12:35:00,59.57,59.61,59.57,59.61,36000.0,38.7948,38.8209,38.7948,38.8209,36000.0
2010-08-31 12:40:00,59.61,59.61,59.55,59.58,38800.0,38.8209,38.8209,38.7818,38.8013,38800.0
2010-08-31 12:45:00,59.58,59.63,59.58,59.62,28900.0,38.8013,38.8339,38.8013,38.8274,28900.0
2010-08-31 12:50:00,59.63,59.64,59.51,59.52,70400.0,38.8339,38.8404,38.7557,38.7622,70400.0
2010-08-31 12:55:00,59.53,59.53,59.44,59.44,91800.0,38.7688,38.7688,38.7101,38.7101,91800.0
2010-08-31 13:00:00,59.45,59.5,59.44,59.45,66000.0,38.7167,38.7492,38.7101,38.7167,66000.0
2010-08-31 13:05:00,59.45,59.53,59.45,59.53,56900.0,38.7167,38.7688,38.7167,38.7688,56900.0
2010-08-31 13:10:00,59.52,59.6,59.51,59.6,34500.0,38.7622,38.8143,38.7557,38.8143,34500.0
2010-08-31 13:15:00,59.59,59.6,59.56,59.58,64500.0,38.8078,38.8143,38.7883,38.8013,64500.0
2010-08-31 13:20:00,59.58,59.65,59.58,59.64,55800.0,38.8013,38.8469,38.8013,38.8404,55800.0
2010-08-31 13:25:00,59.64,59.67,59.64,59.64,114000.0,38.8404,38.8599,38.8404,38.8404,114000.0
2010-08-31 13:30:00,59.64,59.68,59.6,59.6,113000.0,38.8404,38.8664,38.8143,38.8143,113000.0
2010-08-31 13:35:00,59.61,59.69,59.61,59.66,97300.0,38.8209,38.873,38.8209,38.8534,97300.0
2010-08-31 13:40:00,59.65,59.66,59.57,59.57,148800.0,38.8469,38.8534,38.7948,38.7948,148800.0
2010-08-31 13:45:00,59.57,59.59,59.55,59.55,32300.0,38.7948,38.8078,38.7818,38.7818,32300.0
2010-08-31 13:50:00,59.56,59.61,59.55,59.59,33000.0,38.7883,38.8209,38.7818,38.8078,33000.0
2010-08-31 13:55:00,59.58,59.63,59.58,59.6,38800.0,38.8013,38.8339,38.8013,38.8143,38800.0
2010-08-31 14:00:00,59.6,59.67,59.53,59.56,145900.0,38.8143,38.8599,38.7688,38.7883,145900.0
2010-08-31 14:05:00,59.56,59.72,59.56,59.7,92700.0,38.7883,38.8925,38.7883,38.8795,92700.0
2010-08-31 14:10:00,59.69,59.73,59.68,59.69,68900.0,38.873,38.899,38.8664,38.873,68900.0
2010-08-31 14:15:00,59.69,59.71,59.63,59.63,186600.0,38.873,38.886,38.8339,38.8339,186600.0
2010-08-31 14:20:00,59.62,59.65,59.59,59.61,104000.0,38.8274,38.8469,38.8078,38.8209,104000.0
2010-08-31 14:25:00,59.61,59.66,59.58,59.63,96900.0,38.8209,38.8534,38.8013,38.8339,96900.0
2010-08-31 14:30:00,59.62,59.62,59.54,59.57,55700.0,38.8274,38.8274,38.7753,38.7948,55700.0
2010-08-31 14:35:00,59.56,59.58,59.48,59.52,99400.0,38.7883,38.8013,38.7362,38.7622,99400.0
2010-08-31 14:40:00,59.52,59.54,59.48,59.48,75300.0,38.7622,38.7753,38.7362,38.7362,75300.0
2010-08-31 14:45:00,59.48,59.49,59.44,59.45,121500.0,38.7362,38.7427,38.7101,38.7167,121500.0
2010-08-31 14:50:00,59.45,59.57,59.45,59.55,96000.0,38.7167,38.7948,38.7167,38.7818,96000.0
2010-08-31 14:55:00,59.55,59.6,59.55,59.55,133500.0,38.7818,38.8143,38.7818,38.7818,133500.0
2010-08-31 15:00:00,59.55,59.63,59.55,59.59,146000.0,38.7818,38.8339,38.7818,38.8078,146000.0
2010-08-31 15:05:00,59.59,59.6,59.54,59.57,144300.0,38.8078,38.8143,38.7753,38.7948,144300.0
2010-08-31 15:10:00,59.57,59.58,59.49,59.49,195200.0,38.7948,38.8013,38.7427,38.7427,195200.0
2010-08-31 15:15:00,59.49,59.53,59.48,59.5,124900.0,38.7427,38.7688,38.7362,38.7492,124900.0
2010-08-31 15:20:00,59.51,59.53,59.46,59.51,142400.0,38.7557,38.7688,38.7232,38.7557,142400.0
2010-08-31 15:25:00,59.52,59.53,59.49,59.53,144700.0,38.7622,38.7688,38.7427,38.7688,144700.0
2010-08-31 15:30:00,59.52,59.57,59.49,59.49,192000.0,38.7622,38.7948,38.7427,38.7427,192000.0
2010-08-31 15:35:00,59.5,59.5,59.37,59.41,312600.0,38.7492,38.7492,38.6646,38.6906,312600.0
2010-08-31 15:40:00,59.4,59.51,59.38,59.49,258300.0,38.6841,38.7557,38.6711,38.7427,258300.0
2010-08-31 15:45:00,59.5,59.66,59.49,59.6,403100.0,38.7492,38.8534,38.7427,38.8143,403100.0
2010-08-31 15:50:00,59.61,59.63,59.5,59.53,319500.0,38.8209,38.8339,38.7492,38.7688,319500.0
2010-08-31 15:55:00,59.54,59.67,59.51,59.64,836000.0,38.7753,38.8599,38.7557,38.8404,836000.0
2010-09-01 09:30:00,59.9,60.0,59.8,59.84,251700.0,39.0097,39.0748,38.9446,38.9706,251700.0
2010-09-01 09:35:00,59.84,59.84,59.68,59.68,197800.0,38.9706,38.9706,38.8664,38.8664,197800.0
2010-09-01 09:40:00,59.68,59.73,59.63,59.64,187400.0,38.8664,38.899,38.8339,38.8404,187400.0
2010-09-01 09:45:00,59.65,59.69,59.62,59.64,155000.0,38.8469,38.873,38.8274,38.8404,155000.0
2010-09-01 09:50:00,59.64,59.79,59.62,59.77,198200.0,38.8404,38.9381,38.8274,38.9251,198200.0
2010-09-01 09:55:00,59.77,59.86,59.73,59.81,152400.0,38.9251,38.9837,38.899,38.9511,152400.0
2010-09-01 10:00:00,59.82,59.98,59.79,59.88,745900.0,38.9576,39.0618,38.9381,38.9967,745900.0
2010-09-01 10:05:00,59.88,59.92,59.74,59.75,388800.0,38.9967,39.0227,38.9055,38.912,388800.0
2010-09-01 10:10:00,59.74,59.82,59.73,59.81,353100.0,38.9055,38.9576,38.899,38.9511,353100.0
2010-09-01 10:15:00,59.81,59.88,59.8,59.83,304800.0,38.9511,38.9967,38.9446,38.9641,304800.0
2010-09-01 10:20:00,59.83,59.86,59.8,59.8,376100.0,38.9641,38.9837,38.9446,38.9446,376100.0
2010-09-01 10:25:00,59.8,59.81,59.65,59.67,278000.0,38.9446,38.9511,38.8469,38.8599,278000.0
2010-09-01 10:30:00,59.68,59.85,59.67,59.83,293800.0,38.8664,38.9772,38.8599,38.9641,293800.0
2010-09-01 10:35:00,59.84,59.92,59.82,59.92,234800.0,38.9706,39.0227,38.9576,39.0227,234800.0
2010-09-01 10:40:00,59.92,59.96,59.88,59.96,192600.0,39.0227,39.0488,38.9967,39.0488,192600.0
2010-09-01 10:45:00,59.96,60.0,59.96,59.97,246600.0,39.0488,39.0748,39.0488,39.0553,246600.0
2010-09-01 10:50:00,59.97,60.0,59.96,59.98,446600.0,39.0553,39.0748,39.0488,39.0618,446600.0
2010-09-01 10:55:00,59.98,59.99,59.94,59.98,161500.0,39.0618,39.0683,39.0358,39.0618,161500.0
2010-09-01 11:00:00,59.98,59.99,59.96,59.96,197600.0,39.0618,39.0683,39.0488,39.0488,197600.0
2010-09-01 11:05:00,59.96,59.97,59.91,59.91,238500.0,39.0488,39.0553,39.0162,39.0162,238500.0
2010-09-01 11:10:00,59.91,59.98,59.9,59.97,103800.0,39.0162,39.0618,39.0097,39.0553,103800.0
2010-09-01 11:15:00,59.96,59.98,59.94,59.96,339300.0,39.0488,39.0618,39.0358,39.0488,339300.0
2010-09-01 11:20:00,59.96,59.98,59.95,59.97,99500.0,39.0488,39.0618,39.0423,39.0553,99500.0
2010-09-01 11:25:00,59.96,59.98,59.94,59.94,142100.0,39.0488,39.0618,39.0358,39.0358,142100.0
2010-09-01 11:30:00,59.95,59.96,59.91,59.96,328800.0,39.0423,39.0488,39.0162,39.0488,328800.0
2010-09-01 11:35:00,59.96,59.98,59.96,59.98,74000.0,39.0488,39.0618,39.0488,39.0618,74000.0
2010-09-01 11:40:00,59.98,59.99,59.96,59.98,113400.0,39.0618,39.0683,39.0488,39.0618,113400.0
2010-09-01 11:45:00,59.98,60.0,59.96,59.96,150800.0,39.0618,39.0748,39.0488,39.0488,150800.0
2010-09-01 11:50:00,59.97,60.0,59.95,59.99,187700.0,39.0553,39.0748,39.0423,39.0683,187700.0
2010-09-01 11:55:00,59.99,60.0,59.97,59.98,79900.0,39.0683,39.0748,39.0553,39.0618,79900.0
2010-09-01 12:00:00,59.99,60.0,59.98,59.99,66300.0,39.0683,39.0748,39.0618,39.0683,66300.0
2010-09-01 12:05:00,59.99,60.0,59.97,59.98,102800.0,39.0683,39.0748,39.0553,39.0618,102800.0
2010-09-01 12:10:00,59.99,60.0,59.98,59.99,56500.0,39.0683,39.0748,39.0618,39.0683,56500.0
2010-09-01 12:15:00,59.99,60.04,59.99,60.01,212000.0,39.0683,39.1009,39.0683,39.0814,212000.0
2010-09-01 12:20:00,60.01,60.05,59.99,60.0,83800.0,39.0814,39.1074,39.0683,39.0748,83800.0
2010-09-01 12:25:00,60.01,60.03,60.0,60.02,143300.0,39.0814,39.0944,39.0748,39.0879,143300.0
2010-09-01 12:30:00,60.02,60.02,59.95,59.96,75000.0,39.0879,39.0879,39.0423,39.0488,75000.0
2010-09-01 12:35:00,59.95,59.95,59.92,59.92,85700.0,39.0423,39.0423,39.0227,39.0227,85700.0
2010-09-01 12:40:00,59.93,59.94,59.91,59.93,54400.0,39.0293,39.0358,39.0162,39.0293,54400.0
2010-09-01 12:45:00,59.94,59.94,59.91,59.92,77500.0,39.0358,39.0358,39.0162,39.0227,77500.0
2010-09-01 12:50:00,59.92,59.92,59.8,59.82,148000.0,39.0227,39.0227,38.9446,38.9576,148000.0
2010-09-01 12:55:00,59.83,59.9,59.83,59.87,85600.0,38.9641,39.0097,38.9641,38.9902,85600.0
2010-09-01 13:00:00,59.87,59.88,59.75,59.78,136000.0,38.9902,38.9967,38.912,38.9316,136000.0
2010-09-01 13:05:00,59.79,59.82,59.78,59.81,67100.0,38.9381,38.9576,38.9316,38.9511,67100.0
2010-09-01 13:10:00,59.8,59.81,59.72,59.73,108300.0,38.9446,38.9511,38.8925,38.899,108300.0
2010-09-01 13:15:00,59.73,59.73,59.7,59.71,66700.0,38.899,38.899,38.8795,38.886,66700.0
2010-09-01 13:20:00,59.7,59.72,59.7,59.71,35600.0,38.8795,38.8925,38.8795,38.886,35600.0
2010-09-01 13:25:00,59.71,59.74,59.68,59.74,72600.0,38.886,38.9055,38.8664,38.9055,72600.0
2010-09-01 13:30:00,59.73,59.82,59.73,59.8,96400.0,38.899,38.9576,38.899,38.9446,96400.0
2010-09-01 13:35:00,59.8,59.83,59.78,59.82,107400.0,38.9446,38.9641,38.9316,38.9576,107400.0
2010-09-01 13:40:00,59.82,59.88,59.82,59.88,58200.0,38.9576,38.9967,38.9576,38.9967,58200.0
2010-09-01 13:45:00,59.88,59.91,59.88,59.89,82700.0,38.9967,39.0162,38.9967,39.0032,82700.0
2010-09-01 13:50:00,59.89,59.9,59.83,59.83,60100.0,39.0032,39.0097,38.9641,38.9641,60100.0
2010-09-01 13:55:00,59.83,59.83,59.76,59.78,37700.0,38.9641,38.9641,38.9185,38.9316,37700.0
2010-09-01 14:00:00,59.78,59.8,59.74,59.74,60300.0,38.9316,38.9446,38.9055,38.9055,60300.0
2010-09-01 14:05:00,59.74,59.78,59.73,59.75,101600.0,38.9055,38.9316,38.899,38.912,101600.0
2010-09-01 14:10:00,59.75,59.76,59.68,59.68,69300.0,38.912,38.9185,38.8664,38.8664,69300.0
2010-09-01 14:15:00,59.69,59.73,59.68,59.72,72800.0,38.873,38.899,38.8664,38.8925,72800.0
2010-09-01 14:20:00,59.71,59.76,59.7,59.71,75300.0,38.886,38.9185,38.8795,38.886,75300.0
2010-09-01 14:25:00,59.71,59.73,59.7,59.72,63300.0,38.886,38.899,38.8795,38.8925,63300.0
2010-09-01 14:30:00,59.73,59.74,59.72,59.72,97200.0,38.899,38.9055,38.8925,38.8925,97200.0
2010-09-01 14:35:00,59.72,59.73,59.7,59.71,77600.0,38.8925,38.899,38.8795,38.886,77600.0
2010-09-01 14:40:00,59.71,59.76,59.7,59.74,94800.0,38.886,38.9185,38.8795,38.9055,94800.0
2010-09-01 14:45:00,59.73,59.73,59.71,59.73,58200.0,38.899,38.899,38.886,38.899,58200.0
2010-09-01 14:50:00,59.73,59.74,59.65,59.66,142800.0,38.899,38.9055,38.8469,38.8534,142800.0
2010-09-01 14:55:00,59.66,59.69,59.65,59.68,73000.0,38.8534,38.873,38.8469,38.8664,73000.0
2010-09-01 15:00:00,59.68,59.69,59.64,59.67,118300.0,38.8664,38.873,38.8404,38.8599,118300.0
2010-09-01 15:05:00,59.67,59.7,59.66,59.66,162300.0,38.8599,38.8795,38.8534,38.8534,162300.0
2010-09-01 15:10:00,59.67,59.67,59.59,59.61,184500.0,38.8599,38.8599,38.8078,38.8209,184500.0
2010-09-01 15:15:00,59.62,59.62,59.58,59.58,68200.0,38.8274,38.8274,38.8013,38.8013,68200.0
2010-09-01 15:20:00,59.58,59.63,59.56,59.56,177900.0,38.8013,38.8339,38.7883,38.7883,177900.0
2010-09-01 15:25:00,59.56,59.6,59.53,59.59,131200.0,38.7883,38.8143,38.7688,38.8078,131200.0
2010-09-01 15:30:00,59.6,59.65,59.57,59.58,344000.0,38.8143,38.8469,38.7948,38.8013,344000.0
2010-09-01 15:35:00,59.58,59.68,59.58,59.68,197700.0,38.8013,38.8664,38.8013,38.8664,197700.0
2010-09-01 15:40:00,59.68,59.77,59.68,59.75,311900.0,38.8664,38.9251,38.8664,38.912,311900.0
2010-09-01 15:45:00,59.76,59.8,59.74,59.74,264600.0,38.9185,38.9446,38.9055,38.9055,264600.0
2010-09-01 15:50:00,59.75,59.79,59.68,59.68,357600.0,38.912,38.9381,38.8664,38.8664,357600.0
2010-09-01 15:55:00,59.69,59.8,59.68,59.79,617800.0,38.873,38.9446,38.8664,38.9381,617800.0
2010-09-02 09:30:00,59.74,59.79,59.71,59.78,334100.0,38.9055,38.9381,38.886,38.9316,334100.0
2010-09-02 09:35:00,59.78,59.98,59.78,59.96,212600.0,38.9316,39.0618,38.9316,39.0488,212600.0
2010-09-02 09:40:00,59.97,60.0,59.95,59.99,253600.0,39.0553,39.0748,39.0423,39.0683,253600.0
2010-09-02 09:45:00,59.99,60.08,59.98,60.04,247500.0,39.0683,39.1269,39.0618,39.1009,247500.0
2010-09-02 09:50:00,60.05,60.16,60.04,60.12,207500.0,39.1074,39.179,39.1009,39.153,207500.0
2010-09-02 09:55:00,60.13,60.23,60.12,60.21,203900.0,39.1595,39.2246,39.153,39.2116,203900.0
2010-09-02 10:00:00,60.22,60.27,60.18,60.21,327400.0,39.2181,39.2507,39.1921,39.2116,327400.0
2010-09-02 10:05:00,60.22,60.28,60.21,60.25,162100.0,39.2181,39.2572,39.2116,39.2377,162100.0
2010-09-02 10:10:00,60.25,60.25,60.12,60.14,168600.0,39.2377,39.2377,39.153,39.166,168600.0
2010-09-02 10:15:00,60.14,60.16,60.11,60.11,95300.0,39.166,39.179,39.1465,39.1465,95300.0
2010-09-02 10:20:00,60.11,60.16,60.05,60.08,168400.0,39.1465,39.179,39.1074,39.1269,168400.0
2010-09-02 10:25:00,60.08,60.24,60.07,60.24,159900.0,39.1269,39.2311,39.1204,39.2311,159900.0
2010-09-02 10:30:00,60.24,60.24,60.14,60.14,107700.0,39.2311,39.2311,39.166,39.166,107700.0
2010-09-02 10:35:00,60.15,60.15,60.1,60.12,98300.0,39.1725,39.1725,39.14,39.153,98300.0
2010-09-02 10:40:00,60.13,60.13,60.07,60.1,73000.0,39.1595,39.1595,39.1204,39.14,73000.0
2010-09-02 10:45:00,60.09,60.19,60.09,60.19,95800.0,39.1335,39.1986,39.1335,39.1986,95800.0
2010-09-02 10:50:00,60.19,60.22,60.17,60.22,85600.0,39.1986,39.2181,39.1856,39.2181,85600.0
2010-09-02 10:55:00,60.22,60.28,60.22,60.27,79700.0,39.2181,39.2572,39.2181,39.2507,79700.0
2010-09-02 11:00:00,60.27,60.3,60.22,60.24,115400.0,39.2507,39.2702,39.2181,39.2311,115400.0
2010-09-02 11:05:00,60.24,60.24,60.11,60.11,96200.0,39.2311,39.2311,39.1465,39.1465,96200.0
2010-09-02 11:10:00,60.11,60.12,60.06,60.06,54300.0,39.1465,39.153,39.1139,39.1139,54300.0
2010-09-02 11:15:00,60.06,60.16,60.06,60.13,144100.0,39.1139,39.179,39.1139,39.1595,144100.0
2010-09-02 11:20:00,60.13,60.16,60.11,60.12,57300.0,39.1595,39.179,39.1465,39.153,57300.0
2010-09-02 11:25:00,60.13,60.14,60.1,60.13,118100.0,39.1595,39.166,39.14,39.1595,118100.0
2010-09-02 11:30:00,60.13,60.13,60.06,60.06,79900.0,39.1595,39.1595,39.1139,39.1139,79900.0
2010-09-02 11:35:00,60.07,60.1,60.02,60.05,108700.0,39.1204,39.14,39.0879,39.1074,108700.0
2010-09-02 11:40:00,60.04,60.09,60.04,60.06,96200.0,39.1009,39.1335,39.1009,39.1139,96200.0
2010-09-02 11:45:00,60.06,60.07,59.98,60.0,112700.0,39.1139,39.1204,39.0618,39.0748,112700.0
2010-09-02 11:50:00,60.01,60.06,60.0,60.0,107700.0,39.0814,39.1139,39.0748,39.0748,107700.0
2010-09-02 11:55:00,60.01,60.03,60.01,60.02,64700.0,39.0814,39.0944,39.0814,39.0879,64700.0
2010-09-02 12:00:00,60.03,60.05,59.99,60.03,78800.0,39.0944,39.1074,39.0683,39.0944,78800.0
2010-09-02 12:05:00,60.04,60.04,59.98,59.99,78900.0,39.1009,39.1009,39.0618,39.0683,78900.0
2010-09-02 12:10:00,59.99,60.06,59.99,60.05,71900.0,39.0683,39.1139,39.0683,39.1074,71900.0
2010-09-02 12:15:00,60.05,60.05,60.0,60.02,53600.0,39.1074,39.1074,39.0748,39.0879,53600.0
2010-09-02 12:20:00,60.02,60.03,59.98,60.01,47200.0,39.0879,39.0944,39.0618,39.0814,47200.0
2010-09-02 12:25:00,60.01,60.06,60.0,60.06,63900.0,39.0814,39.1139,39.0748,39.1139,63900.0
2010-09-02 12:30:00,60.06,60.08,60.05,60.06,74100.0,39.1139,39.1269,39.1074,39.1139,74100.0
2010-09-02 12:35:00,60.06,60.09,60.04,60.08,50800.0,39.1139,39.1335,39.1009,39.1269,50800.0
2010-09-02 12:40:00,60.08,60.09,60.03,60.05,48600.0,39.1269,39.1335,39.0944,39.1074,48600.0
2010-09-02 12:45:00,60.05,60.08,60.03,60.07,58800.0,39.1074,39.1269,39.0944,39.1204,58800.0
2010-09-02 12:50:00,60.06,60.09,60.04,60.05,68200.0,39.1139,39.1335,39.1009,39.1074,68200.0
2010-09-02 12:55:00,60.04,60.12,60.03,60.11,84700.0,39.1009,39.153,39.0944,39.1465,84700.0
2010-09-02 13:00:00,60.11,60.13,60.09,60.12,68800.0,39.1465,39.1595,39.1335,39.153,68800.0
2010-09-02 13:05:00,60.11,60.14,60.11,60.11,86400.0,39.1465,39.166,39.1465,39.1465,86400.0
2010-09-02 13:10:00,60.12,60.17,60.09,60.14,104700.0,39.153,39.1856,39.1335,39.166,104700.0
2010-09-02 13:15:00,60.15,60.16,60.11,60.14,53200.0,39.1725,39.179,39.1465,39.166,53200.0
2010-09-02 13:20:00,60.14,60.18,60.11,60.12,46300.0,39.166,39.1921,39.1465,39.153,46300.0
2010-09-02 13:25:00,60.13,60.16,60.1,60.12,66800.0,39.1595,39.179,39.14,39.153,66800.0
2010-09-02 13:30:00,60.13,60.16,60.11,60.13,73600.0,39.1595,39.179,39.1465,39.1595,73600.0
2010-09-02 13:35:00,60.12,60.15,60.11,60.13,53500.0,39.153,39.1725,39.1465,39.1595,53500.0
2010-09-02 13:40:00,60.13,60.17,60.12,60.13,59000.0,39.1595,39.1856,39.153,39.1595,59000.0
2010-09-02 13:45:00,60.12,60.17,60.12,60.17,37700.0,39.153,39.1856,39.153,39.1856,37700.0
2010-09-02 13:50:00,60.17,60.2,60.16,60.19,54000.0,39.1856,39.2051,39.179,39.1986,54000.0
2010-09-02 13:55:00,60.18,60.2,60.13,60.15,106900.0,39.1921,39.2051,39.1595,39.1725,106900.0
2010-09-02 14:00:00,60.15,60.19,60.12,60.13,95900.0,39.1725,39.1986,39.153,39.1595,95900.0
2010-09-02 14:05:00,60.14,60.18,60.13,60.14,91900.0,39.166,39.1921,39.1595,39.166,91900.0
2010-09-02 14:10:00,60.14,60.21,60.13,60.19,107100.0,39.166,39.2116,39.1595,39.1986,107100.0
2010-09-02 14:15:00,60.19,60.2,60.13,60.18,66500.0,39.1986,39.2051,39.1595,39.1921,66500.0
2010-09-02 14:20:00,60.17,60.19,60.12,60.13,81200.0,39.1856,39.1986,39.153,39.1595,81200.0
2010-09-02 14:25:00,60.13,60.14,60.12,60.14,55300.0,39.1595,39.166,39.153,39.166,55300.0
2010-09-02 14:30:00,60.13,60.17,60.13,60.15,44500.0,39.1595,39.1856,39.1595,39.1725,44500.0
2010-09-02 14:35:00,60.14,60.15,60.11,60.13,131500.0,39.166,39.1725,39.1465,39.1595,131500.0
2010-09-02 14:40:00,60.12,60.14,60.09,60.1,190400.0,39.153,39.166,39.1335,39.14,190400.0
2010-09-02 14:45:00,60.1,60.11,60.05,60.05,96200.0,39.14,39.1465,39.1074,39.1074,96200.0
2010-09-02 14:50:00,60.06,60.08,60.02,60.03,126600.0,39.1139,39.1269,39.0879,39.0944,126600.0
2010-09-02 14:55:00,60.02,60.04,60.02,60.04,59800.0,39.0879,39.1009,39.0879,39.1009,59800.0
2010-09-02 15:00:00,60.03,60.07,60.02,60.03,109800.0,39.0944,39.1204,39.0879,39.0944,109800.0
2010-09-02 15:05:00,60.02,60.05,60.02,60.03,106500.0,39.0879,39.1074,39.0879,39.0944,106500.0
2010-09-02 15:10:00,60.03,60.03,59.97,59.98,214400.0,39.0944,39.0944,39.0553,39.0618,214400.0
2010-09-02 15:15:00,59.98,60.0,59.96,59.97,80800.0,39.0618,39.0748,39.0488,39.0553,80800.0
2010-09-02 15:20:00,59.97,60.01,59.97,59.99,83200.0,39.0553,39.0814,39.0553,39.0683,83200.0
2010-09-02 15:25:00,59.98,60.0,59.97,59.99,96800.0,39.0618,39.0748,39.0553,39.0683,96800.0
2010-09-02 15:30:00,59.99,60.03,59.96,59.99,142900.0,39.0683,39.0944,39.0488,39.0683,142900.0
2010-09-02 15:35:00,59.99,60.01,59.96,59.97,174200.0,39.0683,39.0814,39.0488,39.0553,174200.0
2010-09-02 15:40:00,59.97,59.98,59.94,59.94,153100.0,39.0553,39.0618,39.0358,39.0358,153100.0
2010-09-02 15:45:00,59.95,60.09,59.94,60.04,330700.0,39.0423,39.1335,39.0358,39.1009,330700.0
2010-09-02 15:50:00,60.05,60.08,60.02,60.04,465700.0,39.1074,39.1269,39.0879,39.1009,465700.0
2010-09-02 15:55:00,60.03,60.06,59.99,60.06,643900.0,39.0944,39.1139,39.0683,39.1139,643900.0
2010-09-03 09:30:00,60.44,60.5,60.18,60.22,491200.0,39.3614,39.4005,39.1921,39.2181,491200.0
2010-09-03 09:35:00,60.22,60.3,60.14,60.22,138500.0,39.2181,39.2702,39.166,39.2181,138500.0
2010-09-03 09:40:00,60.22,60.27,60.17,60.22,148200.0,39.2181,39.2507,39.1856,39.2181,148200.0
2010-09-03 09:45:00,60.22,60.26,60.13,60.15,126700.0,39.2181,39.2442,39.1595,39.1725,126700.0
2010-09-03 09:50:00,60.15,60.22,60.14,60.14,118200.0,39.1725,39.2181,39.166,39.166,118200.0
2010-09-03 09:55:00,60.13,60.16,60.02,60.08,209100.0,39.1595,39.179,39.0879,39.1269,209100.0
2010-09-03 10:00:00,60.08,60.08,59.97,60.01,300800.0,39.1269,39.1269,39.0553,39.0814,300800.0
2010-09-03 10:05:00,60.01,60.03,59.96,59.97,117700.0,39.0814,39.0944,39.0488,39.0553,117700.0
2010-09-03 10:10:00,59.97,59.99,59.88,59.88,146000.0,39.0553,39.0683,38.9967,38.9967,146000.0
2010-09-03 10:15:00,59.88,59.9,59.83,59.89,157200.0,38.9967,39.0097,38.9641,39.0032,157200.0
2010-09-03 10:20:00,59.89,59.99,59.87,59.98,226700.0,39.0032,39.0683,38.9902,39.0618,226700.0
2010-09-03 10:25:00,59.98,59.99,59.89,59.95,162600.0,39.0618,39.0683,39.0032,39.0423,162600.0
2010-09-03 10:30:00,59.95,59.98,59.92,59.96,113200.0,39.0423,39.0618,39.0227,39.0488,113200.0
2010-09-03 10:35:00,59.95,60.03,59.94,59.97,164000.0,39.0423,39.0944,39.0358,39.0553,164000.0
2010-09-03 10:40:00,59.97,60.01,59.89,60.01,154700.0,39.0553,39.0814,39.0032,39.0814,154700.0
2010-09-03 10:45:00,60.01,60.1,60.0,60.06,73000.0,39.0814,39.14,39.0748,39.1139,73000.0
2010-09-03 10:50:00,60.06,60.06,59.94,59.95,95700.0,39.1139,39.1139,39.0358,39.0423,95700.0
2010-09-03 10:55:00,59.95,59.96,59.88,59.91,96700.0,39.0423,39.0488,38.9967,39.0162,96700.0
2010-09-03 11:00:00,59.92,59.95,59.9,59.94,71500.0,39.0227,39.0423,39.0097,39.0358,71500.0
2010-09-03 11:05:00,59.94,59.99,59.92,59.97,83200.0,39.0358,39.0683,39.0227,39.0553,83200.0
2010-09-03 11:10:00,59.97,59.99,59.93,59.94,129100.0,39.0553,39.0683,39.0293,39.0358,129100.0
2010-09-03 11:15:00,59.93,59.97,59.89,59.91,224000.0,39.0293,39.0553,39.0032,39.0162,224000.0
2010-09-03 11:20:00,59.9,59.93,59.88,59.89,75500.0,39.0097,39.0293,38.9967,39.0032,75500.0
2010-09-03 11:25:00,59.88,59.95,59.87,59.9,88500.0,38.9967,39.0423,38.9902,39.0097,88500.0
2010-09-03 11:30:00,59.91,59.94,59.89,59.9,81700.0,39.0162,39.0358,39.0032,39.0097,81700.0
2010-09-03 11:35:00,59.9,59.97,59.9,59.95,92700.0,39.0097,39.0553,39.0097,39.0423,92700.0
2010-09-03 11:40:00,59.94,59.97,59.91,59.92,139900.0,39.0358,39.0553,39.0162,39.0227,139900.0
2010-09-03 11:45:00,59.92,59.92,59.89,59.9,115400.0,39.0227,39.0227,39.0032,39.0097,115400.0
2010-09-03 11:50:00,59.9,59.92,59.88,59.92,94700.0,39.0097,39.0227,38.9967,39.0227,94700.0
2010-09-03 11:55:00,59.92,59.97,59.91,59.91,124500.0,39.0227,39.0553,39.0162,39.0162,124500.0
2010-09-03 12:00:00,59.91,59.95,59.9,59.95,38000.0,39.0162,39.0423,39.0097,39.0423,38000.0
2010-09-03 12:05:00,59.95,59.98,59.94,59.97,69800.0,39.0423,39.0618,39.0358,39.0553,69800.0
2010-09-03 12:10:00,59.96,60.0,59.96,59.99,42200.0,39.0488,39.0748,39.0488,39.0683,42200.0
2010-09-03 12:15:00,59.99,60.03,59.98,60.03,51000.0,39.0683,39.0944,39.0618,39.0944,51000.0
2010-09-03 12:20:00,60.02,60.09,60.02,60.09,46200.0,39.0879,39.1335,39.0879,39.1335,46200.0
2010-09-03 12:25:00,60.08,60.12,60.07,60.11,89800.0,39.1269,39.153,39.1204,39.1465,89800.0
2010-09-03 12:30:00,60.1,60.12,60.09,60.11,44100.0,39.14,39.153,39.1335,39.1465,44100.0
2010-09-03 12:35:00,60.11,60.19,60.11,60.17,87900.0,39.1465,39.1986,39.1465,39.1856,87900.0
2010-09-03 12:40:00,60.17,60.18,60.12,60.16,42700.0,39.1856,39.1921,39.153,39.179,42700.0
2010-09-03 12:45:00,60.16,60.19,60.13,60.17,29000.0,39.179,39.1986,39.1595,39.1856,29000.0
2010-09-03 12:50:00,60.16,60.23,60.16,60.22,36300.0,39.179,39.2246,39.179,39.2181,36300.0
2010-09-03 12:55:00,60.21,60.27,60.21,60.24,69800.0,39.2116,39.2507,39.2116,39.2311,69800.0
2010-09-03 13:00:00,60.24,60.28,60.23,60.26,49300.0,39.2311,39.2572,39.2246,39.2442,49300.0
2010-09-03 13:05:00,60.27,60.29,60.23,60.26,77400.0,39.2507,39.2637,39.2246,39.2442,77400.0
2010-09-03 13:10:00,60.26,60.29,60.23,60.27,83000.0,39.2442,39.2637,39.2246,39.2507,83000.0
2010-09-03 13:15:00,60.28,60.28,60.26,60.26,35200.0,39.2572,39.2572,39.2442,39.2442,35200.0
2010-09-03 13:20:00,60.26,60.26,60.18,60.19,78600.0,39.2442,39.2442,39.1921,39.1986,78600.0
2010-09-03 13:25:00,60.19,60.23,60.18,60.18,40200.0,39.1986,39.2246,39.1921,39.1921,40200.0
2010-09-03 13:30:00,60.18,60.24,60.18,60.23,43700.0,39.1921,39.2311,39.1921,39.2246,43700.0
2010-09-03 13:35:00,60.22,60.29,60.22,60.26,59500.0,39.2181,39.2637,39.2181,39.2442,59500.0
2010-09-03 13:40:00,60.27,60.29,60.25,60.26,63300.0,39.2507,39.2637,39.2377,39.2442,63300.0
2010-09-03 13:45:00,60.26,60.29,60.25,60.27,85000.0,39.2442,39.2637,39.2377,39.2507,85000.0
2010-09-03 13:50:00,60.28,60.29,60.27,60.29,100000.0,39.2572,39.2637,39.2507,39.2637,100000.0
2010-09-03 13:55:00,60.28,60.29,60.27,60.29,51500.0,39.2572,39.2637,39.2507,39.2637,51500.0
2010-09-03 14:00:00,60.28,60.29,60.27,60.28,60600.0,39.2572,39.2637,39.2507,39.2572,60600.0
2010-09-03 14:05:00,60.27,60.28,60.22,60.23,82500.0,39.2507,39.2572,39.2181,39.2246,82500.0
2010-09-03 14:10:00,60.23,60.25,60.2,60.21,75500.0,39.2246,39.2377,39.2051,39.2116,75500.0
2010-09-03 14:15:00,60.22,60.23,60.2,60.21,61800.0,39.2181,39.2246,39.2051,39.2116,61800.0
2010-09-03 14:20:00,60.21,60.27,60.2,60.27,52300.0,39.2116,39.2507,39.2051,39.2507,52300.0
2010-09-03 14:25:00,60.27,60.29,60.26,60.26,48000.0,39.2507,39.2637,39.2442,39.2442,48000.0
2010-09-03 14:30:00,60.27,60.29,60.25,60.28,64900.0,39.2507,39.2637,39.2377,39.2572,64900.0
2010-09-03 14:35:00,60.27,60.29,60.24,60.26,44800.0,39.2507,39.2637,39.2311,39.2442,44800.0
2010-09-03 14:40:00,60.26,60.28,60.23,60.24,63100.0,39.2442,39.2572,39.2246,39.2311,63100.0
2010-09-03 14:45:00,60.24,60.25,60.16,60.16,49100.0,39.2311,39.2377,39.179,39.179,49100.0
2010-09-03 14:50:00,60.16,60.18,60.14,60.15,56300.0,39.179,39.1921,39.166,39.1725,56300.0
2010-09-03 14:55:00,60.15,60.16,60.1,60.16,120500.0,39.1725,39.179,39.14,39.179,120500.0
2010-09-03 15:00:00,60.15,60.19,60.14,60.17,62000.0,39.1725,39.1986,39.166,39.1856,62000.0
2010-09-03 15:05:00,60.17,60.17,60.11,60.11,45400.0,39.1856,39.1856,39.1465,39.1465,45400.0
2010-09-03 15:10:00,60.11,60.14,60.09,60.11,76300.0,39.1465,39.166,39.1335,39.1465,76300.0
2010-09-03 15:15:00,60.1,60.12,60.08,60.11,73900.0,39.14,39.153,39.1269,39.1465,73900.0
2010-09-03 15:20:00,60.12,60.16,60.09,60.14,78100.0,39.153,39.179,39.1335,39.166,78100.0
2010-09-03 15:25:00,60.14,60.18,60.13,60.18,66500.0,39.166,39.1921,39.1595,39.1921,66500.0
2010-09-03 15:30:00,60.17,60.21,60.12,60.12,64600.0,39.1856,39.2116,39.153,39.153,64600.0
2010-09-03 15:35:00,60.12,60.19,60.12,60.17,100000.0,39.153,39.1986,39.153,39.1856,100000.0
2010-09-03 15:40:00,60.17,60.24,60.16,60.24,141000.0,39.1856,39.2311,39.179,39.2311,141000.0
2010-09-03 15:45:00,60.24,60.26,60.19,60.2,184200.0,39.2311,39.2442,39.1986,39.2051,184200.0
2010-09-03 15:50:00,60.19,60.23,60.19,60.21,141700.0,39.1986,39.2246,39.1986,39.2116,141700.0
2010-09-03 15:55:00,60.2,60.32,60.2,60.29,651500.0,39.2051,39.2832,39.2051,39.2637,651500.0
2010-09-07 09:30:00,60.08,60.14,59.92,60.0,299800.0,39.1269,39.166,39.0227,39.0748,299800.0
2010-09-07 09:35:00,60.0,60.17,60.0,60.14,174000.0,39.0748,39.1856,39.0748,39.166,174000.0
2010-09-07 09:40:00,60.14,60.25,60.14,60.23,212000.0,39.166,39.2377,39.166,39.2246,212000.0
2010-09-07 09:45:00,60.23,60.23,60.14,60.17,121200.0,39.2246,39.2246,39.166,39.1856,121200.0
2010-09-07 09:50:00,60.18,60.18,60.09,60.15,146800.0,39.1921,39.1921,39.1335,39.1725,146800.0
2010-09-07 09:55:00,60.15,60.17,60.01,60.01,165100.0,39.1725,39.1856,39.0814,39.0814,165100.0
2010-09-07 10:00:00,60.02,60.09,60.02,60.07,99600.0,39.0879,39.1335,39.0879,39.1204,99600.0
2010-09-07 10:05:00,60.06,60.17,60.04,60.17,94400.0,39.1139,39.1856,39.1009,39.1856,94400.0
2010-09-07 10:10:00,60.16,60.25,60.16,60.25,108100.0,39.179,39.2377,39.179,39.2377,108100.0
2010-09-07 10:15:00,60.25,60.32,60.25,60.29,165200.0,39.2377,39.2832,39.2377,39.2637,165200.0
2010-09-07 10:20:00,60.28,60.3,60.24,60.28,80500.0,39.2572,39.2702,39.2311,39.2572,80500.0
2010-09-07 10:25:00,60.28,60.35,60.27,60.34,76100.0,39.2572,39.3028,39.2507,39.2963,76100.0
2010-09-07 10:30:00,60.34,60.37,60.31,60.37,68700.0,39.2963,39.3158,39.2767,39.3158,68700.0
2010-09-07 10:35:00,60.38,60.39,60.29,60.34,84200.0,39.3223,39.3288,39.2637,39.2963,84200.0
2010-09-07 10:40:00,60.34,60.38,60.31,60.32,62100.0,39.2963,39.3223,39.2767,39.2832,62100.0
2010-09-07 10:45:00,60.32,60.33,60.26,60.26,49700.0,39.2832,39.2898,39.2442,39.2442,49700.0
2010-09-07 10:50:00,60.25,60.29,60.24,60.25,52900.0,39.2377,39.2637,39.2311,39.2377,52900.0
2010-09-07 10:55:00,60.25,60.25,60.21,60.23,78700.0,39.2377,39.2377,39.2116,39.2246,78700.0
2010-09-07 11:00:00,60.23,60.29,60.22,60.28,95300.0,39.2246,39.2637,39.2181,39.2572,95300.0
2010-09-07 11:05:00,60.28,60.31,60.26,60.29,89400.0,39.2572,39.2767,39.2442,39.2637,89400.0
2010-09-07 11:10:00,60.29,60.34,60.29,60.29,106000.0,39.2637,39.2963,39.2637,39.2637,106000.0
2010-09-07 11:15:00,60.29,60.3,60.27,60.29,53400.0,39.2637,39.2702,39.2507,39.2637,53400.0
2010-09-07 11:20:00,60.3,60.34,60.29,60.32,74800.0,39.2702,39.2963,39.2637,39.2832,74800.0
2010-09-07 11:25:00,60.33,60.36,60.32,60.35,78500.0,39.2898,39.3093,39.2832,39.3028,78500.0
2010-09-07 11:30:00,60.35,60.39,60.33,60.35,68700.0,39.3028,39.3288,39.2898,39.3028,68700.0
2010-09-07 11:35:00,60.35,60.37,60.34,60.34,39400.0,39.3028,39.3158,39.2963,39.2963,39400.0
2010-09-07 11:40:00,60.34,60.35,60.31,60.35,41700.0,39.2963,39.3028,39.2767,39.3028,41700.0
2010-09-07 11:45:00,60.35,60.36,60.34,60.36,35600.0,39.3028,39.3093,39.2963,39.3093,35600.0
2010-09-07 11:50:00,60.37,60.39,60.36,60.37,65800.0,39.3158,39.3288,39.3093,39.3158,65800.0
2010-09-07 11:55:00,60.38,60.41,60.37,60.41,38400.0,39.3223,39.3419,39.3158,39.3419,38400.0
2010-09-07 12:00:00,60.4,60.41,60.39,60.4,41900.0,39.3353,39.3419,39.3288,39.3353,41900.0
2010-09-07 12:05:00,60.41,60.44,60.4,60.43,64600.0,39.3419,39.3614,39.3353,39.3549,64600.0
2010-09-07 12:10:00,60.42,60.45,60.39,60.41,76700.0,39.3484,39.3679,39.3288,39.3419,76700.0
2010-09-07 12:15:00,60.4,60.41,60.4,60.4,18700.0,39.3353,39.3419,39.3353,39.3353,18700.0
2010-09-07 12:20:00,60.4,60.41,60.35,60.36,61200.0,39.3353,39.3419,39.3028,39.3093,61200.0
2010-09-07 12:25:00,60.35,60.35,60.3,60.34,46100.0,39.3028,39.3028,39.2702,39.2963,46100.0
2010-09-07 12:30:00,60.33,60.35,60.27,60.34,44500.0,39.2898,39.3028,39.2507,39.2963,44500.0
2010-09-07 12:35:00,60.34,60.34,60.28,60.28,26000.0,39.2963,39.2963,39.2572,39.2572,26000.0
2010-09-07 12:40:00,60.29,60.32,60.27,60.28,56100.0,39.2637,39.2832,39.2507,39.2572,56100.0
2010-09-07 12:45:00,60.28,60.35,60.28,60.34,32300.0,39.2572,39.3028,39.2572,39.2963,32300.0
2010-09-07 12:50:00,60.34,60.34,60.31,60.33,34300.0,39.2963,39.2963,39.2767,39.2898,34300.0
2010-09-07 12:55:00,60.33,60.35,60.31,60.35,55400.0,39.2898,39.3028,39.2767,39.3028,55400.0
2010-09-07 13:00:00,60.34,60.34,60.31,60.31,39200.0,39.2963,39.2963,39.2767,39.2767,39200.0
2010-09-07 13:05:00,60.31,60.33,60.29,60.32,39100.0,39.2767,39.2898,39.2637,39.2832,39100.0
2010-09-07 13:10:00,60.32,60.32,60.29,60.3,21200.0,39.2832,39.2832,39.2637,39.2702,21200.0
2010-09-07 13:15:00,60.31,60.35,60.31,60.33,38800.0,39.2767,39.3028,39.2767,39.2898,38800.0
2010-09-07 13:20:00,60.33,60.33,60.29,60.3,37700.0,39.2898,39.2898,39.2637,39.2702,37700.0
2010-09-07 13:25:00,60.3,60.34,60.3,60.32,41800.0,39.2702,39.2963,39.2702,39.2832,41800.0
2010-09-07 13:30:00,60.32,60.33,60.3,60.32,29200.0,39.2832,39.2898,39.2702,39.2832,29200.0
2010-09-07 13:35:00,60.32,60.35,60.31,60.33,68400.0,39.2832,39.3028,39.2767,39.2898,68400.0
2010-09-07 13:40:00,60.33,60.34,60.28,60.3,60900.0,39.2898,39.2963,39.2572,39.2702,60900.0
2010-09-07 13:45:00,60.29,60.29,60.19,60.21,138200.0,39.2637,39.2637,39.1986,39.2116,138200.0
2010-09-07 13:50:00,60.21,60.24,60.2,60.23,26200.0,39.2116,39.2311,39.2051,39.2246,26200.0
2010-09-07 13:55:00,60.24,60.29,60.22,60.29,56200.0,39.2311,39.2637,39.2181,39.2637,56200.0
2010-09-07 14:00:00,60.29,60.29,60.23,60.23,89500.0,39.2637,39.2637,39.2246,39.2246,89500.0
2010-09-07 14:05:00,60.24,60.24,60.16,60.16,55100.0,39.2311,39.2311,39.179,39.179,55100.0
2010-09-07 14:10:00,60.17,60.19,60.16,60.17,88100.0,39.1856,39.1986,39.179,39.1856,88100.0
2010-09-07 14:15:00,60.17,60.21,60.16,60.17,68400.0,39.1856,39.2116,39.179,39.1856,68400.0
2010-09-07 14:20:00,60.17,60.2,60.15,60.2,34800.0,39.1856,39.2051,39.1725,39.2051,34800.0
2010-09-07 14:25:00,60.2,60.22,60.17,60.19,51600.0,39.2051,39.2181,39.1856,39.1986,51600.0
2010-09-07 14:30:00,60.19,60.2,60.16,60.16,46400.0,39.1986,39.2051,39.179,39.179,46400.0
2010-09-07 14:35:00,60.16,60.18,60.13,60.15,98600.0,39.179,39.1921,39.1595,39.1725,98600.0
2010-09-07 14:40:00,60.16,60.16,60.13,60.13,101000.0,39.179,39.179,39.1595,39.1595,101000.0
2010-09-07 14:45:00,60.13,60.14,60.12,60.12,27600.0,39.1595,39.166,39.153,39.153,27600.0
2010-09-07 14:50:00,60.13,60.21,60.12,60.19,113300.0,39.1595,39.2116,39.153,39.1986,113300.0
2010-09-07 14:55:00,60.19,60.19,60.11,60.14,101300.0,39.1986,39.1986,39.1465,39.166,101300.0
2010-09-07 15:00:00,60.13,60.19,60.1,60.18,54500.0,39.1595,39.1986,39.14,39.1921,54500.0
2010-09-07 15:05:00,60.18,60.22,60.18,60.22,131600.0,39.1921,39.2181,39.1921,39.2181,131600.0
2010-09-07 15:10:00,60.22,60.26,60.21,60.24,45600.0,39.2181,39.2442,39.2116,39.2311,45600.0
2010-09-07 15:15:00,60.24,60.24,60.15,60.18,146300.0,39.2311,39.2311,39.1725,39.1921,146300.0
2010-09-07 15:20:00,60.19,60.21,60.15,60.18,61000.0,39.1986,39.2116,39.1725,39.1921,61000.0
2010-09-07 15:25:00,60.18,60.19,60.15,60.19,63300.0,39.1921,39.1986,39.1725,39.1986,63300.0
2010-09-07 15:30:00,60.18,60.21,60.16,60.17,57800.0,39.1921,39.2116,39.179,39.1856,57800.0
2010-09-07 15:35:00,60.16,60.25,60.16,60.23,114000.0,39.179,39.2377,39.179,39.2246,114000.0
2010-09-07 15:40:00,60.22,60.24,60.18,60.19,97500.0,39.2181,39.2311,39.1921,39.1986,97500.0
2010-09-07 15:45:00,60.18,60.22,60.17,60.21,143300.0,39.1921,39.2181,39.1856,39.2116,143300.0
2010-09-07 15:50:00,60.21,60.22,60.08,60.09,295700.0,39.2116,39.2181,39.1269,39.1335,295700.0
2010-09-07 15:55:00,60.09,60.17,60.09,60.14,522200.0,39.1335,39.1856,39.1335,39.166,522200.0
2010-09-08 09:30:00,60.15,60.38,60.14,60.37,226400.0,39.1725,39.3223,39.166,39.3158,226400.0
2010-09-08 09:35:00,60.37,60.45,60.32,60.38,230500.0,39.3158,39.3679,39.2832,39.3223,230500.0
2010-09-08 09:40:00,60.38,60.46,60.38,60.42,186300.0,39.3223,39.3744,39.3223,39.3484,186300.0
2010-09-08 09:45:00,60.43,60.45,60.38,60.38,81000.0,39.3549,39.3679,39.3223,39.3223,81000.0
2010-09-08 09:50:00,60.37,60.41,60.36,60.4,105300.0,39.3158,39.3419,39.3093,39.3353,105300.0
2010-09-08 09:55:00,60.41,60.45,60.4,60.44,62100.0,39.3419,39.3679,39.3353,39.3614,62100.0
2010-09-08 10:00:00,60.43,60.47,60.43,60.46,132800.0,39.3549,39.3809,39.3549,39.3744,132800.0
2010-09-08 10:05:00,60.46,60.49,60.38,60.4,185700.0,39.3744,39.394,39.3223,39.3353,185700.0
2010-09-08 10:10:00,60.4,60.5,60.4,60.49,86500.0,39.3353,39.4005,39.3353,39.394,86500.0
2010-09-08 10:15:00,60.49,60.49,60.42,60.42,42300.0,39.394,39.394,39.3484,39.3484,42300.0
2010-09-08 10:20:00,60.42,60.45,60.37,60.38,90100.0,39.3484,39.3679,39.3158,39.3223,90100.0
2010-09-08 10:25:00,60.38,60.41,60.36,60.36,63500.0,39.3223,39.3419,39.3093,39.3093,63500.0
2010-09-08 10:30:00,60.36,60.41,60.33,60.34,97400.0,39.3093,39.3419,39.2898,39.2963,97400.0
2010-09-08 10:35:00,60.34,60.35,60.31,60.32,74400.0,39.2963,39.3028,39.2767,39.2832,74400.0
2010-09-08 10:40:00,60.31,60.33,60.29,60.31,121000.0,39.2767,39.2898,39.2637,39.2767,121000.0
2010-09-08 10:45:00,60.3,60.33,60.27,60.27,63000.0,39.2702,39.2898,39.2507,39.2507,63000.0
2010-09-08 10:50:00,60.27,60.34,60.26,60.34,104900.0,39.2507,39.2963,39.2442,39.2963,104900.0
2010-09-08 10:55:00,60.34,60.4,60.33,60.39,82400.0,39.2963,39.3353,39.2898,39.3288,82400.0
2010-09-08 11:00:00,60.39,60.41,60.36,60.39,167000.0,39.3288,39.3419,39.3093,39.3288,167000.0
2010-09-08 11:05:00,60.38,60.41,60.37,60.38,91900.0,39.3223,39.3419,39.3158,39.3223,91900.0
2010-09-08 11:10:00,60.37,60.41,60.37,60.38,100600.0,39.3158,39.3419,39.3158,39.3223,100600.0
2010-09-08 11:15:00,60.38,60.39,60.37,60.39,48900.0,39.3223,39.3288,39.3158,39.3288,48900.0
2010-09-08 11:20:00,60.39,60.4,60.36,60.37,72800.0,39.3288,39.3353,39.3093,39.3158,72800.0
2010-09-08 11:25:00,60.37,60.39,60.36,60.36,60600.0,39.3158,39.3288,39.3093,39.3093,60600.0
2010-09-08 11:30:00,60.36,60.39,60.34,60.34,70300.0,39.3093,39.3288,39.2963,39.2963,70300.0
2010-09-08 11:35:00,60.34,60.35,60.26,60.26,59800.0,39.2963,39.3028,39.2442,39.2442,59800.0
2010-09-08 11:40:00,60.26,60.28,60.25,60.27,94300.0,39.2442,39.2572,39.2377,39.2507,94300.0
2010-09-08 11:45:00,60.27,60.32,60.26,60.26,100100.0,39.2507,39.2832,39.2442,39.2442,100100.0
2010-09-08 11:50:00,60.25,60.25,60.21,60.23,55000.0,39.2377,39.2377,39.2116,39.2246,55000.0
2010-09-08 11:55:00,60.22,60.32,60.22,60.31,67300.0,39.2181,39.2832,39.2181,39.2767,67300.0
2010-09-08 12:00:00,60.3,60.39,60.3,60.36,138000.0,39.2702,39.3288,39.2702,39.3093,138000.0
2010-09-08 12:05:00,60.36,60.39,60.36,60.39,75000.0,39.3093,39.3288,39.3093,39.3288,75000.0
2010-09-08 12:10:00,60.39,60.39,60.36,60.39,42700.0,39.3288,39.3288,39.3093,39.3288,42700.0
2010-09-08 12:15:00,60.39,60.4,60.38,60.39,80900.0,39.3288,39.3353,39.3223,39.3288,80900.0
2010-09-08 12:20:00,60.39,60.4,60.36,60.37,52300.0,39.3288,39.3353,39.3093,39.3158,52300.0
2010-09-08 12:25:00,60.38,60.4,60.37,60.37,82100.0,39.3223,39.3353,39.3158,39.3158,82100.0
2010-09-08 12:30:00,60.37,60.37,60.31,60.31,41700.0,39.3158,39.3158,39.2767,39.2767,41700.0
2010-09-08 12:35:00,60.32,60.39,60.3,60.39,33700.0,39.2832,39.3288,39.2702,39.3288,33700.0
2010-09-08 12:40:00,60.38,60.4,60.36,60.36,85600.0,39.3223,39.3353,39.3093,39.3093,85600.0
2010-09-08 12:45:00,60.36,60.38,60.36,60.36,34900.0,39.3093,39.3223,39.3093,39.3093,34900.0
2010-09-08 12:50:00,60.36,60.38,60.32,60.34,98500.0,39.3093,39.3223,39.2832,39.2963,98500.0
2010-09-08 12:55:00,60.35,60.38,60.34,60.36,37200.0,39.3028,39.3223,39.2963,39.3093,37200.0
2010-09-08 13:00:00,60.36,60.37,60.35,60.35,24700.0,39.3093,39.3158,39.3028,39.3028,24700.0
2010-09-08 13:05:00,60.35,60.35,60.32,60.35,41000.0,39.3028,39.3028,39.2832,39.3028,41000.0
2010-09-08 13:10:00,60.36,60.4,60.35,60.38,89200.0,39.3093,39.3353,39.3028,39.3223,89200.0
2010-09-08 13:15:00,60.38,60.39,60.37,60.38,81700.0,39.3223,39.3288,39.3158,39.3223,81700.0
2010-09-08 13:20:00,60.38,60.4,60.36,60.4,93700.0,39.3223,39.3353,39.3093,39.3353,93700.0
2010-09-08 13:25:00,60.4,60.4,60.37,60.37,60800.0,39.3353,39.3353,39.3158,39.3158,60800.0
2010-09-08 13:30:00,60.37,60.38,60.35,60.37,43100.0,39.3158,39.3223,39.3028,39.3158,43100.0
2010-09-08 13:35:00,60.37,60.37,60.32,60.32,31000.0,39.3158,39.3158,39.2832,39.2832,31000.0
2010-09-08 13:40:00,60.32,60.33,60.28,60.28,103400.0,39.2832,39.2898,39.2572,39.2572,103400.0
2010-09-08 13:45:00,60.28,60.32,60.26,60.3,105800.0,39.2572,39.2832,39.2442,39.2702,105800.0
2010-09-08 13:50:00,60.3,60.32,60.26,60.29,49800.0,39.2702,39.2832,39.2442,39.2637,49800.0
2010-09-08 13:55:00,60.29,60.32,60.26,60.26,50700.0,39.2637,39.2832,39.2442,39.2442,50700.0
2010-09-08 14:00:00,60.27,60.29,60.19,60.2,180400.0,39.2507,39.2637,39.1986,39.2051,180400.0
2010-09-08 14:05:00,60.2,60.31,60.2,60.27,88600.0,39.2051,39.2767,39.2051,39.2507,88600.0
2010-09-08 14:10:00,60.27,60.28,60.21,60.26,49500.0,39.2507,39.2572,39.2116,39.2442,49500.0
2010-09-08 14:15:00,60.26,60.29,60.26,60.28,47000.0,39.2442,39.2637,39.2442,39.2572,47000.0
2010-09-08 14:20:00,60.28,60.3,60.26,60.28,73700.0,39.2572,39.2702,39.2442,39.2572,73700.0
2010-09-08 14:25:00,60.27,60.28,60.27,60.28,34600.0,39.2507,39.2572,39.2507,39.2572,34600.0
2010-09-08 14:30:00,60.27,60.3,60.27,60.27,62200.0,39.2507,39.2702,39.2507,39.2507,62200.0
2010-09-08 14:35:00,60.28,60.28,60.25,60.28,45400.0,39.2572,39.2572,39.2377,39.2572,45400.0
2010-09-08 14:40:00,60.29,60.35,60.28,60.33,51100.0,39.2637,39.3028,39.2572,39.2898,51100.0
2010-09-08 14:45:00,60.33,60.37,60.31,60.33,49500.0,39.2898,39.3158,39.2767,39.2898,49500.0
2010-09-08 14:50:00,60.33,60.33,60.3,60.31,46500.0,39.2898,39.2898,39.2702,39.2767,46500.0
2010-09-08 14:55:00,60.31,60.31,60.27,60.3,35300.0,39.2767,39.2767,39.2507,39.2702,35300.0
2010-09-08 15:00:00,60.29,60.38,60.29,60.36,92800.0,39.2637,39.3223,39.2637,39.3093,92800.0
2010-09-08 15:05:00,60.36,60.39,60.33,60.33,87300.0,39.3093,39.3288,39.2898,39.2898,87300.0
2010-09-08 15:10:00,60.33,60.34,60.3,60.33,48900.0,39.2898,39.2963,39.2702,39.2898,48900.0
2010-09-08 15:15:00,60.33,60.35,60.31,60.31,76200.0,39.2898,39.3028,39.2767,39.2767,76200.0
2010-09-08 15:20:00,60.3,60.35,60.28,60.3,69900.0,39.2702,39.3028,39.2572,39.2702,69900.0
2010-09-08 15:25:00,60.3,60.3,60.25,60.26,51500.0,39.2702,39.2702,39.2377,39.2442,51500.0
2010-09-08 15:30:00,60.26,60.31,60.25,60.31,88200.0,39.2442,39.2767,39.2377,39.2767,88200.0
2010-09-08 15:35:00,60.3,60.38,60.3,60.35,119500.0,39.2702,39.3223,39.2702,39.3028,119500.0
2010-09-08 15:40:00,60.34,60.35,60.28,60.29,102100.0,39.2963,39.3028,39.2572,39.2637,102100.0
2010-09-08 15:45:00,60.29,60.32,60.24,60.29,217700.0,39.2637,39.2832,39.2311,39.2637,217700.0
2010-09-08 15:50:00,60.29,60.34,60.27,60.29,161600.0,39.2637,39.2963,39.2507,39.2637,161600.0
2010-09-08 15:55:00,60.3,60.38,60.26,60.38,348400.0,39.2702,39.3223,39.2442,39.3223,348400.0
2010-09-09 09:30:00,60.58,60.69,60.44,60.45,253600.0,39.4526,39.5242,39.3614,39.3679,253600.0
2010-09-09 09:35:00,60.45,60.49,60.38,60.39,144700.0,39.3679,39.394,39.3223,39.3288,144700.0
2010-09-09 09:40:00,60.39,60.5,60.38,60.43,367200.0,39.3288,39.4005,39.3223,39.3549,367200.0
2010-09-09 09:45:00,60.43,60.44,60.31,60.33,142000.0,39.3549,39.3614,39.2767,39.2898,142000.0
2010-09-09 09:50:00,60.34,60.41,60.31,60.37,148500.0,39.2963,39.3419,39.2767,39.3158,148500.0
2010-09-09 09:55:00,60.38,60.47,60.35,60.45,111600.0,39.3223,39.3809,39.3028,39.3679,111600.0
2010-09-09 10:00:00,60.46,60.46,60.36,60.38,112900.0,39.3744,39.3744,39.3093,39.3223,112900.0
2010-09-09 10:05:00,60.37,60.38,60.28,60.28,105000.0,39.3158,39.3223,39.2572,39.2572,105000.0
2010-09-09 10:10:00,60.28,60.3,60.21,60.3,159300.0,39.2572,39.2702,39.2116,39.2702,159300.0
2010-09-09 10:15:00,60.29,60.33,60.27,60.3,82800.0,39.2637,39.2898,39.2507,39.2702,82800.0
2010-09-09 10:20:00,60.3,60.32,60.22,60.24,90700.0,39.2702,39.2832,39.2181,39.2311,90700.0
2010-09-09 10:25:00,60.24,60.3,60.23,60.28,92600.0,39.2311,39.2702,39.2246,39.2572,92600.0
2010-09-09 10:30:00,60.28,60.3,60.26,60.29,75300.0,39.2572,39.2702,39.2442,39.2637,75300.0
2010-09-09 10:35:00,60.29,60.36,60.28,60.35,76600.0,39.2637,39.3093,39.2572,39.3028,76600.0
2010-09-09 10:40:00,60.35,60.36,60.32,60.36,61900.0,39.3028,39.3093,39.2832,39.3093,61900.0
2010-09-09 10:45:00,60.36,60.46,60.36,60.44,229000.0,39.3093,39.3744,39.3093,39.3614,229000.0
2010-09-09 10:50:00,60.44,60.49,60.44,60.46,96200.0,39.3614,39.394,39.3614,39.3744,96200.0
2010-09-09 10:55:00,60.46,60.53,60.42,60.42,116200.0,39.3744,39.42,39.3484,39.3484,116200.0
2010-09-09 11:00:00,60.42,60.53,60.42,60.53,80100.0,39.3484,39.42,39.3484,39.42,80100.0
2010-09-09 11:05:00,60.53,60.55,60.52,60.54,52300.0,39.42,39.433,39.4135,39.4265,52300.0
2010-09-09 11:10:00,60.54,60.63,60.54,60.61,125800.0,39.4265,39.4851,39.4265,39.4721,125800.0
2010-09-09 11:15:00,60.62,60.62,60.56,60.56,45700.0,39.4786,39.4786,39.4395,39.4395,45700.0
2010-09-09 11:20:00,60.57,60.6,60.54,60.6,61000.0,39.4461,39.4656,39.4265,39.4656,61000.0
2010-09-09 11:25:00,60.6,60.62,60.59,60.61,66200.0,39.4656,39.4786,39.4591,39.4721,66200.0
2010-09-09 11:30:00,60.61,60.62,60.58,60.6,74900.0,39.4721,39.4786,39.4526,39.4656,74900.0
2010-09-09 11:35:00,60.6,60.6,60.58,60.6,54500.0,39.4656,39.4656,39.4526,39.4656,54500.0
2010-09-09 11:40:00,60.59,60.61,60.58,60.58,61400.0,39.4591,39.4721,39.4526,39.4526,61400.0
2010-09-09 11:45:00,60.59,60.59,60.53,60.53,36200.0,39.4591,39.4591,39.42,39.42,36200.0
2010-09-09 11:50:00,60.54,60.57,60.52,60.57,48800.0,39.4265,39.4461,39.4135,39.4461,48800.0
2010-09-09 11:55:00,60.57,60.6,60.57,60.59,103700.0,39.4461,39.4656,39.4461,39.4591,103700.0
2010-09-09 12:00:00,60.6,60.61,60.56,60.56,60700.0,39.4656,39.4721,39.4395,39.4395,60700.0
2010-09-09 12:05:00,60.57,60.57,60.53,60.53,41900.0,39.4461,39.4461,39.42,39.42,41900.0
2010-09-09 12:10:00,60.53,60.56,60.52,60.55,52100.0,39.42,39.4395,39.4135,39.433,52100.0
2010-09-09 12:15:00,60.55,60.57,60.54,60.56,36900.0,39.433,39.4461,39.4265,39.4395,36900.0
2010-09-09 12:20:00,60.55,60.58,60.55,60.58,28300.0,39.433,39.4526,39.433,39.4526,28300.0
2010-09-09 12:25:00,60.59,60.61,60.58,60.58,55400.0,39.4591,39.4721,39.4526,39.4526,55400.0
2010-09-09 12:30:00,60.58,60.58,60.53,60.53,35100.0,39.4526,39.4526,39.42,39.42,35100.0
2010-09-09 12:35:00,60.53,60.57,60.52,60.57,42900.0,39.42,39.4461,39.4135,39.4461,42900.0
2010-09-09 12:40:00,60.57,60.58,60.52,60.52,47500.0,39.4461,39.4526,39.4135,39.4135,47500.0
2010-09-09 12:45:00,60.51,60.56,60.48,60.53,59900.0,39.407,39.4395,39.3874,39.42,59900.0
2010-09-09 12:50:00,60.53,60.54,60.47,60.5,50300.0,39.42,39.4265,39.3809,39.4005,50300.0
2010-09-09 12:55:00,60.51,60.53,60.4,60.4,80100.0,39.407,39.42,39.3353,39.3353,80100.0
2010-09-09 13:00:00,60.41,60.47,60.39,60.41,73500.0,39.3419,39.3809,39.3288,39.3419,73500.0
2010-09-09 13:05:00,60.41,60.42,60.38,60.41,37400.0,39.3419,39.3484,39.3223,39.3419,37400.0
2010-09-09 13:10:00,60.4,60.42,60.38,60.4,55600.0,39.3353,39.3484,39.3223,39.3353,55600.0
2010-09-09 13:15:00,60.4,60.44,60.39,60.42,52900.0,39.3353,39.3614,39.3288,39.3484,52900.0
2010-09-09 13:20:00,60.42,60.42,60.37,60.4,48300.0,39.3484,39.3484,39.3158,39.3353,48300.0
2010-09-09 13:25:00,60.4,60.4,60.36,60.38,57900.0,39.3353,39.3353,39.3093,39.3223,57900.0
2010-09-09 13:30:00,60.38,60.4,60.36,60.4,50300.0,39.3223,39.3353,39.3093,39.3353,50300.0
2010-09-09 13:35:00,60.41,60.41,60.37,60.39,54500.0,39.3419,39.3419,39.3158,39.3288,54500.0
2010-09-09 13:40:00,60.4,60.4,60.33,60.33,52500.0,39.3353,39.3353,39.2898,39.2898,52500.0
2010-09-09 13:45:00,60.34,60.38,60.31,60.37,59800.0,39.2963,39.3223,39.2767,39.3158,59800.0
2010-09-09 13:50:00,60.38,60.39,60.36,60.37,29200.0,39.3223,39.3288,39.3093,39.3158,29200.0
2010-09-09 13:55:00,60.37,60.37,60.28,60.28,74600.0,39.3158,39.3158,39.2572,39.2572,74600.0
2010-09-09 14:00:00,60.29,60.37,60.28,60.33,63200.0,39.2637,39.3158,39.2572,39.2898,63200.0
2010-09-09 14:05:00,60.33,60.35,60.32,60.34,47600.0,39.2898,39.3028,39.2832,39.2963,47600.0
2010-09-09 14:10:00,60.34,60.35,60.3,60.35,60300.0,39.2963,39.3028,39.2702,39.3028,60300.0
2010-09-09 14:15:00,60.35,60.36,60.31,60.36,55100.0,39.3028,39.3093,39.2767,39.3093,55100.0
2010-09-09 14:20:00,60.36,60.4,60.36,60.36,59600.0,39.3093,39.3353,39.3093,39.3093,59600.0
2010-09-09 14:25:00,60.36,60.39,60.34,60.34,55300.0,39.3093,39.3288,39.2963,39.2963,55300.0
2010-09-09 14:30:00,60.34,60.39,60.34,60.38,51400.0,39.2963,39.3288,39.2963,39.3223,51400.0
2010-09-09 14:35:00,60.39,60.42,60.38,60.41,72300.0,39.3288,39.3484,39.3223,39.3419,72300.0
2010-09-09 14:40:00,60.42,60.43,60.39,60.43,42700.0,39.3484,39.3549,39.3288,39.3549,42700.0
2010-09-09 14:45:00,60.42,60.43,60.4,60.41,41200.0,39.3484,39.3549,39.3353,39.3419,41200.0
2010-09-09 14:50:00,60.42,60.42,60.38,60.39,40900.0,39.3484,39.3484,39.3223,39.3288,40900.0
2010-09-09 14:55:00,60.4,60.47,60.38,60.46,67000.0,39.3353,39.3809,39.3223,39.3744,67000.0
2010-09-09 15:00:00,60.46,60.47,60.44,60.47,54600.0,39.3744,39.3809,39.3614,39.3809,54600.0
2010-09-09 15:05:00,60.47,60.49,60.46,60.48,85200.0,39.3809,39.394,39.3744,39.3874,85200.0
2010-09-09 15:10:00,60.48,60.49,60.43,60.43,52400.0,39.3874,39.394,39.3549,39.3549,52400.0
2010-09-09 15:15:00,60.43,60.47,60.43,60.46,76800.0,39.3549,39.3809,39.3549,39.3744,76800.0
2010-09-09 15:20:00,60.46,60.51,60.46,60.51,90900.0,39.3744,39.407,39.3744,39.407,90900.0
2010-09-09 15:25:00,60.51,60.52,60.47,60.48,93600.0,39.407,39.4135,39.3809,39.3874,93600.0
2010-09-09 15:30:00,60.48,60.5,60.47,60.49,94800.0,39.3874,39.4005,39.3809,39.394,94800.0
2010-09-09 15:35:00,60.5,60.55,60.49,60.53,180500.0,39.4005,39.433,39.394,39.42,180500.0
2010-09-09 15:40:00,60.53,60.54,60.48,60.49,158400.0,39.42,39.4265,39.3874,39.394,158400.0
2010-09-09 15:45:00,60.48,60.49,60.44,60.47,303100.0,39.3874,39.394,39.3614,39.3809,303100.0
2010-09-09 15:50:00,60.48,60.48,60.39,60.39,218100.0,39.3874,39.3874,39.3288,39.3288,218100.0
2010-09-09 15:55:00,60.39,60.39,60.29,60.33,455800.0,39.3288,39.3288,39.2637,39.2898,455800.0
2010-09-10 09:30:00,60.51,60.58,60.31,60.39,228800.0,39.407,39.4526,39.2767,39.3288,228800.0
2010-09-10 09:35:00,60.38,60.63,60.38,60.56,266800.0,39.3223,39.4851,39.3223,39.4395,266800.0
2010-09-10 09:40:00,60.55,60.62,60.48,60.48,171600.0,39.433,39.4786,39.3874,39.3874,171600.0
2010-09-10 09:45:00,60.49,60.58,60.46,60.54,82800.0,39.394,39.4526,39.3744,39.4265,82800.0
2010-09-10 09:50:00,60.54,60.59,60.5,60.54,88000.0,39.4265,39.4591,39.4005,39.4265,88000.0
2010-09-10 09:55:00,60.54,60.58,60.51,60.55,76200.0,39.4265,39.4526,39.407,39.433,76200.0
2010-09-10 10:00:00,60.55,60.56,60.43,60.53,108500.0,39.433,39.4395,39.3549,39.42,108500.0
2010-09-10 10:05:00,60.53,60.57,60.5,60.56,72000.0,39.42,39.4461,39.4005,39.4395,72000.0
2010-09-10 10:10:00,60.56,60.56,60.47,60.53,98300.0,39.4395,39.4395,39.3809,39.42,98300.0
2010-09-10 10:15:00,60.53,60.53,60.48,60.49,52700.0,39.42,39.42,39.3874,39.394,52700.0
2010-09-10 10:20:00,60.5,60.54,60.44,60.5,178900.0,39.4005,39.4265,39.3614,39.4005,178900.0
2010-09-10 10:25:00,60.5,60.53,60.48,60.49,48800.0,39.4005,39.42,39.3874,39.394,48800.0
2010-09-10 10:30:00,60.49,60.52,60.48,60.51,41800.0,39.394,39.4135,39.3874,39.407,41800.0
2010-09-10 10:35:00,60.5,60.59,60.5,60.59,67700.0,39.4005,39.4591,39.4005,39.4591,67700.0
2010-09-10 10:40:00,60.58,60.6,60.56,60.58,68500.0,39.4526,39.4656,39.4395,39.4526,68500.0
2010-09-10 10:45:00,60.57,60.58,60.55,60.58,48000.0,39.4461,39.4526,39.433,39.4526,48000.0
2010-09-10 10:50:00,60.58,60.6,60.55,60.57,54100.0,39.4526,39.4656,39.433,39.4461,54100.0
2010-09-10 10:55:00,60.57,60.61,60.54,60.55,59500.0,39.4461,39.4721,39.4265,39.433,59500.0
2010-09-10 11:00:00,60.54,60.56,60.49,60.52,68500.0,39.4265,39.4395,39.394,39.4135,68500.0
2010-09-10 11:05:00,60.53,60.53,60.43,60.5,50000.0,39.42,39.42,39.3549,39.4005,50000.0
2010-09-10 11:10:00,60.49,60.5,60.47,60.49,40800.0,39.394,39.4005,39.3809,39.394,40800.0
2010-09-10 11:15:00,60.48,60.49,60.43,60.48,45600.0,39.3874,39.394,39.3549,39.3874,45600.0
2010-09-10 11:20:00,60.48,60.5,60.48,60.49,33500.0,39.3874,39.4005,39.3874,39.394,33500.0
2010-09-10 11:25:00,60.5,60.57,60.49,60.51,85700.0,39.4005,39.4461,39.394,39.407,85700.0
2010-09-10 11:30:00,60.51,60.56,60.48,60.49,93400.0,39.407,39.4395,39.3874,39.394,93400.0
2010-09-10 11:35:00,60.5,60.5,60.43,60.43,70000.0,39.4005,39.4005,39.3549,39.3549,70000.0
2010-09-10 11:40:00,60.44,60.5,60.41,60.44,64600.0,39.3614,39.4005,39.3419,39.3614,64600.0
2010-09-10 11:45:00,60.44,60.5,60.42,60.45,157700.0,39.3614,39.4005,39.3484,39.3679,157700.0
2010-09-10 11:50:00,60.45,60.47,60.43,60.44,53900.0,39.3679,39.3809,39.3549,39.3614,53900.0
2010-09-10 11:55:00,60.43,60.43,60.34,60.34,100400.0,39.3549,39.3549,39.2963,39.2963,100400.0
2010-09-10 12:00:00,60.34,60.38,60.33,60.38,122900.0,39.2963,39.3223,39.2898,39.3223,122900.0
2010-09-10 12:05:00,60.37,60.38,60.32,60.33,62000.0,39.3158,39.3223,39.2832,39.2898,62000.0
2010-09-10 12:10:00,60.33,60.36,60.33,60.35,46700.0,39.2898,39.3093,39.2898,39.3028,46700.0
2010-09-10 12:15:00,60.36,60.37,60.32,60.32,60000.0,39.3093,39.3158,39.2832,39.2832,60000.0
2010-09-10 12:20:00,60.32,60.33,60.32,60.32,23200.0,39.2832,39.2898,39.2832,39.2832,23200.0
2010-09-10 12:25:00,60.33,60.35,60.32,60.35,124800.0,39.2898,39.3028,39.2832,39.3028,124800.0
2010-09-10 12:30:00,60.34,60.35,60.29,60.31,58400.0,39.2963,39.3028,39.2637,39.2767,58400.0
2010-09-10 12:35:00,60.31,60.31,60.3,60.3,21100.0,39.2767,39.2767,39.2702,39.2702,21100.0
2010-09-10 12:40:00,60.3,60.32,60.29,60.31,50400.0,39.2702,39.2832,39.2637,39.2767,50400.0
2010-09-10 12:45:00,60.31,60.34,60.31,60.33,64500.0,39.2767,39.2963,39.2767,39.2898,64500.0
2010-09-10 12:50:00,60.33,60.34,60.31,60.31,76900.0,39.2898,39.2963,39.2767,39.2767,76900.0
2010-09-10 12:55:00,60.31,60.32,60.29,60.3,42100.0,39.2767,39.2832,39.2637,39.2702,42100.0
2010-09-10 13:00:00,60.31,60.32,60.28,60.28,73300.0,39.2767,39.2832,39.2572,39.2572,73300.0
2010-09-10 13:05:00,60.28,60.32,60.28,60.31,129100.0,39.2572,39.2832,39.2572,39.2767,129100.0
2010-09-10 13:10:00,60.3,60.36,60.3,60.35,72200.0,39.2702,39.3093,39.2702,39.3028,72200.0
2010-09-10 13:15:00,60.35,60.4,60.35,60.4,64600.0,39.3028,39.3353,39.3028,39.3353,64600.0
2010-09-10 13:20:00,60.39,60.39,60.33,60.35,82300.0,39.3288,39.3288,39.2898,39.3028,82300.0
2010-09-10 13:25:00,60.34,60.36,60.34,60.35,47900.0,39.2963,39.3093,39.2963,39.3028,47900.0
2010-09-10 13:30:00,60.35,60.4,60.35,60.37,57600.0,39.3028,39.3353,39.3028,39.3158,57600.0
2010-09-10 13:35:00,60.38,60.38,60.34,60.36,32400.0,39.3223,39.3223,39.2963,39.3093,32400.0
2010-09-10 13:40:00,60.35,60.36,60.32,60.33,45500.0,39.3028,39.3093,39.2832,39.2898,45500.0
2010-09-10 13:45:00,60.34,60.38,60.33,60.38,41000.0,39.2963,39.3223,39.2898,39.3223,41000.0
2010-09-10 13:50:00,60.37,60.4,60.37,60.37,32400.0,39.3158,39.3353,39.3158,39.3158,32400.0
2010-09-10 13:55:00,60.38,60.39,60.34,60.38,40600.0,39.3223,39.3288,39.2963,39.3223,40600.0
2010-09-10 14:00:00,60.38,60.44,60.38,60.44,61400.0,39.3223,39.3614,39.3223,39.3614,61400.0
2010-09-10 14:05:00,60.44,60.45,60.38,60.38,62400.0,39.3614,39.3679,39.3223,39.3223,62400.0
2010-09-10 14:10:00,60.39,60.44,60.38,60.4,36800.0,39.3288,39.3614,39.3223,39.3353,36800.0
2010-09-10 14:15:00,60.39,60.39,60.37,60.38,30600.0,39.3288,39.3288,39.3158,39.3223,30600.0
2010-09-10 14:20:00,60.37,60.39,60.35,60.38,47600.0,39.3158,39.3288,39.3028,39.3223,47600.0
2010-09-10 14:25:00,60.39,60.42,60.37,60.38,140700.0,39.3288,39.3484,39.3158,39.3223,140700.0
2010-09-10 14:30:00,60.38,60.39,60.37,60.38,22200.0,39.3223,39.3288,39.3158,39.3223,22200.0
2010-09-10 14:35:00,60.38,60.4,60.37,60.39,58800.0,39.3223,39.3353,39.3158,39.3288,58800.0
2010-09-10 14:40:00,60.4,60.42,60.37,60.4,168800.0,39.3353,39.3484,39.3158,39.3353,168800.0
2010-09-10 14:45:00,60.4,60.4,60.33,60.34,65300.0,39.3353,39.3353,39.2898,39.2963,65300.0
2010-09-10 14:50:00,60.34,60.36,60.34,60.36,54500.0,39.2963,39.3093,39.2963,39.3093,54500.0
2010-09-10 14:55:00,60.36,60.38,60.34,60.37,45700.0,39.3093,39.3223,39.2963,39.3158,45700.0
2010-09-10 15:00:00,60.37,60.42,60.37,60.41,57600.0,39.3158,39.3484,39.3158,39.3419,57600.0
2010-09-10 15:05:00,60.41,60.44,60.41,60.42,66100.0,39.3419,39.3614,39.3419,39.3484,66100.0
2010-09-10 15:10:00,60.43,60.43,60.41,60.42,56300.0,39.3549,39.3549,39.3419,39.3484,56300.0
2010-09-10 15:15:00,60.41,60.42,60.39,60.41,61900.0,39.3419,39.3484,39.3288,39.3419,61900.0
2010-09-10 15:20:00,60.4,60.46,60.4,60.45,96700.0,39.3353,39.3744,39.3353,39.3679,96700.0
2010-09-10 15:25:00,60.45,60.5,60.44,60.49,151800.0,39.3679,39.4005,39.3614,39.394,151800.0
2010-09-10 15:30:00,60.5,60.5,60.41,60.42,119900.0,39.4005,39.4005,39.3419,39.3484,119900.0
2010-09-10 15:35:00,60.42,60.43,60.38,60.38,100600.0,39.3484,39.3549,39.3223,39.3223,100600.0
2010-09-10 15:40:00,60.38,60.41,60.37,60.4,122600.0,39.3223,39.3419,39.3158,39.3353,122600.0
2010-09-10 15:45:00,60.4,60.44,60.38,60.39,276300.0,39.3353,39.3614,39.3223,39.3288,276300.0
2010-09-10 15:50:00,60.39,60.44,60.39,60.42,169600.0,39.3288,39.3614,39.3288,39.3484,169600.0
2010-09-10 15:55:00,60.42,60.44,60.35,60.44,438800.0,39.3484,39.3614,39.3028,39.3614,438800.0
2010-09-13 09:30:00,60.65,60.74,60.56,60.58,194000.0,39.4982,39.5568,39.4395,39.4526,194000.0
2010-09-13 09:35:00,60.58,60.7,60.52,60.69,110800.0,39.4526,39.5307,39.4135,39.5242,110800.0
2010-09-13 09:40:00,60.69,60.7,60.65,60.68,114000.0,39.5242,39.5307,39.4982,39.5177,114000.0
2010-09-13 09:45:00,60.68,60.69,60.64,60.64,137000.0,39.5177,39.5242,39.4916,39.4916,137000.0
2010-09-13 09:50:00,60.64,60.64,60.59,60.6,102600.0,39.4916,39.4916,39.4591,39.4656,102600.0
2010-09-13 09:55:00,60.6,60.65,60.6,60.65,78400.0,39.4656,39.4982,39.4656,39.4982,78400.0
2010-09-13 10:00:00,60.65,60.67,60.6,60.61,85500.0,39.4982,39.5112,39.4656,39.4721,85500.0
2010-09-13 10:05:00,60.61,60.65,60.57,60.59,301700.0,39.4721,39.4982,39.4461,39.4591,301700.0
2010-09-13 10:10:00,60.6,60.61,60.55,60.58,76800.0,39.4656,39.4721,39.433,39.4526,76800.0
2010-09-13 10:15:00,60.57,60.6,60.56,60.58,79300.0,39.4461,39.4656,39.4395,39.4526,79300.0
2010-09-13 10:20:00,60.59,60.63,60.58,60.62,113000.0,39.4591,39.4851,39.4526,39.4786,113000.0
2010-09-13 10:25:00,60.63,60.65,60.61,60.64,97700.0,39.4851,39.4982,39.4721,39.4916,97700.0
2010-09-13 10:30:00,60.65,60.69,60.61,60.68,162900.0,39.4982,39.5242,39.4721,39.5177,162900.0
2010-09-13 10:35:00,60.68,60.7,60.64,60.64,118400.0,39.5177,39.5307,39.4916,39.4916,118400.0
2010-09-13 10:40:00,60.64,60.65,60.61,60.62,38700.0,39.4916,39.4982,39.4721,39.4786,38700.0
2010-09-13 10:45:00,60.62,60.67,60.62,60.62,100800.0,39.4786,39.5112,39.4786,39.4786,100800.0
2010-09-13 10:50:00,60.63,60.63,60.6,60.6,42900.0,39.4851,39.4851,39.4656,39.4656,42900.0
2010-09-13 10:55:00,60.6,60.61,60.56,60.56,67800.0,39.4656,39.4721,39.4395,39.4395,67800.0
2010-09-13 11:00:00,60.57,60.6,60.56,60.59,53400.0,39.4461,39.4656,39.4395,39.4591,53400.0
2010-09-13 11:05:00,60.6,60.61,60.58,60.58,89800.0,39.4656,39.4721,39.4526,39.4526,89800.0
2010-09-13 11:10:00,60.59,60.6,60.58,60.6,44100.0,39.4591,39.4656,39.4526,39.4656,44100.0
2010-09-13 11:15:00,60.6,60.6,60.56,60.58,80700.0,39.4656,39.4656,39.4395,39.4526,80700.0
2010-09-13 11:20:00,60.59,60.59,60.55,60.56,64000.0,39.4591,39.4591,39.433,39.4395,64000.0
2010-09-13 11:25:00,60.56,60.59,60.53,60.58,80700.0,39.4395,39.4591,39.42,39.4526,80700.0
2010-09-13 11:30:00,60.59,60.59,60.49,60.49,98000.0,39.4591,39.4591,39.394,39.394,98000.0
2010-09-13 11:35:00,60.5,60.5,60.45,60.46,84100.0,39.4005,39.4005,39.3679,39.3744,84100.0
2010-09-13 11:40:00,60.46,60.46,60.42,60.43,89600.0,39.3744,39.3744,39.3484,39.3549,89600.0
2010-09-13 11:45:00,60.43,60.49,60.43,60.44,54100.0,39.3549,39.394,39.3549,39.3614,54100.0
2010-09-13 11:50:00,60.44,60.45,60.41,60.43,83800.0,39.3614,39.3679,39.3419,39.3549,83800.0
2010-09-13 11:55:00,60.44,60.52,60.44,60.5,59600.0,39.3614,39.4135,39.3614,39.4005,59600.0
2010-09-13 12:00:00,60.5,60.52,60.49,60.49,93000.0,39.4005,39.4135,39.394,39.394,93000.0
2010-09-13 12:05:00,60.49,60.49,60.44,60.45,119800.0,39.394,39.394,39.3614,39.3679,119800.0
2010-09-13 12:10:00,60.45,60.47,60.44,60.46,55200.0,39.3679,39.3809,39.3614,39.3744,55200.0
2010-09-13 12:15:00,60.46,60.46,60.41,60.44,78900.0,39.3744,39.3744,39.3419,39.3614,78900.0
2010-09-13 12:20:00,60.43,60.44,60.31,60.34,192400.0,39.3549,39.3614,39.2767,39.2963,192400.0
2010-09-13 12:25:00,60.33,60.35,60.27,60.28,98900.0,39.2898,39.3028,39.2507,39.2572,98900.0
2010-09-13 12:30:00,60.28,60.28,60.24,60.26,62900.0,39.2572,39.2572,39.2311,39.2442,62900.0
2010-09-13 12:35:00,60.27,60.3,60.24,60.26,85500.0,39.2507,39.2702,39.2311,39.2442,85500.0
2010-09-13 12:40:00,60.27,60.31,60.26,60.3,54000.0,39.2507,39.2767,39.2442,39.2702,54000.0
2010-09-13 12:45:00,60.29,60.31,60.25,60.3,70300.0,39.2637,39.2767,39.2377,39.2702,70300.0
2010-09-13 12:50:00,60.31,60.34,60.3,60.32,60500.0,39.2767,39.2963,39.2702,39.2832,60500.0
2010-09-13 12:55:00,60.31,60.35,60.31,60.33,36500.0,39.2767,39.3028,39.2767,39.2898,36500.0
2010-09-13 13:00:00,60.33,60.37,60.33,60.36,76100.0,39.2898,39.3158,39.2898,39.3093,76100.0
2010-09-13 13:05:00,60.35,60.35,60.31,60.33,35000.0,39.3028,39.3028,39.2767,39.2898,35000.0
2010-09-13 13:10:00,60.33,60.37,60.32,60.35,51700.0,39.2898,39.3158,39.2832,39.3028,51700.0
2010-09-13 13:15:00,60.35,60.38,60.33,60.36,63100.0,39.3028,39.3223,39.2898,39.3093,63100.0
2010-09-13 13:20:00,60.36,60.42,60.35,60.39,71400.0,39.3093,39.3484,39.3028,39.3288,71400.0
2010-09-13 13:25:00,60.4,60.46,60.39,60.43,96500.0,39.3353,39.3744,39.3288,39.3549,96500.0
2010-09-13 13:30:00,60.42,60.43,60.39,60.4,60900.0,39.3484,39.3549,39.3288,39.3353,60900.0
2010-09-13 13:35:00,60.4,60.43,60.39,60.4,84100.0,39.3353,39.3549,39.3288,39.3353,84100.0
2010-09-13 13:40:00,60.39,60.39,60.35,60.38,53300.0,39.3288,39.3288,39.3028,39.3223,53300.0
2010-09-13 13:45:00,60.38,60.41,60.36,60.39,77900.0,39.3223,39.3419,39.3093,39.3288,77900.0
2010-09-13 13:50:00,60.38,60.39,60.33,60.33,86500.0,39.3223,39.3288,39.2898,39.2898,86500.0
2010-09-13 13:55:00,60.33,60.34,60.27,60.27,68400.0,39.2898,39.2963,39.2507,39.2507,68400.0
2010-09-13 14:00:00,60.27,60.28,60.22,60.23,139200.0,39.2507,39.2572,39.2181,39.2246,139200.0
2010-09-13 14:05:00,60.22,60.3,60.22,60.28,77800.0,39.2181,39.2702,39.2181,39.2572,77800.0
2010-09-13 14:10:00,60.28,60.3,60.26,60.28,55800.0,39.2572,39.2702,39.2442,39.2572,55800.0
2010-09-13 14:15:00,60.28,60.3,60.26,60.29,32200.0,39.2572,39.2702,39.2442,39.2637,32200.0
2010-09-13 14:20:00,60.29,60.3,60.27,60.28,60600.0,39.2637,39.2702,39.2507,39.2572,60600.0
2010-09-13 14:25:00,60.28,60.32,60.27,60.31,119800.0,39.2572,39.2832,39.2507,39.2767,119800.0
2010-09-13 14:30:00,60.31,60.35,60.31,60.31,71300.0,39.2767,39.3028,39.2767,39.2767,71300.0
2010-09-13 14:35:00,60.31,60.35,60.29,60.34,74500.0,39.2767,39.3028,39.2637,39.2963,74500.0
2010-09-13 14:40:00,60.34,60.38,60.34,60.38,95000.0,39.2963,39.3223,39.2963,39.3223,95000.0
2010-09-13 14:45:00,60.38,60.43,60.37,60.4,124400.0,39.3223,39.3549,39.3158,39.3353,124400.0
2010-09-13 14:50:00,60.4,60.43,60.4,60.42,59900.0,39.3353,39.3549,39.3353,39.3484,59900.0
2010-09-13 14:55:00,60.42,60.45,60.41,60.44,76800.0,39.3484,39.3679,39.3419,39.3614,76800.0
2010-09-13 15:00:00,60.44,60.45,60.42,60.42,41600.0,39.3614,39.3679,39.3484,39.3484,41600.0
2010-09-13 15:05:00,60.42,60.43,60.39,60.4,97000.0,39.3484,39.3549,39.3288,39.3353,97000.0
2010-09-13 15:10:00,60.4,60.42,60.37,60.39,90500.0,39.3353,39.3484,39.3158,39.3288,90500.0
2010-09-13 15:15:00,60.4,60.42,60.38,60.41,53400.0,39.3353,39.3484,39.3223,39.3419,53400.0
2010-09-13 15:20:00,60.42,60.43,60.39,60.42,126300.0,39.3484,39.3549,39.3288,39.3484,126300.0
2010-09-13 15:25:00,60.42,60.47,60.41,60.44,188300.0,39.3484,39.3809,39.3419,39.3614,188300.0
2010-09-13 15:30:00,60.44,60.45,60.43,60.45,168900.0,39.3614,39.3679,39.3549,39.3679,168900.0
2010-09-13 15:35:00,60.45,60.5,60.44,60.5,167300.0,39.3679,39.4005,39.3614,39.4005,167300.0
2010-09-13 15:40:00,60.49,60.51,60.47,60.47,232600.0,39.394,39.407,39.3809,39.3809,232600.0
2010-09-13 15:45:00,60.47,60.48,60.44,60.48,230000.0,39.3809,39.3874,39.3614,39.3874,230000.0
2010-09-13 15:50:00,60.47,60.53,60.46,60.49,557000.0,39.3809,39.42,39.3744,39.394,557000.0
2010-09-13 15:55:00,60.49,60.5,60.44,60.46,591300.0,39.394,39.4005,39.3614,39.3744,591300.0
2010-09-14 09:30:00,60.26,60.55,60.26,60.54,238800.0,39.2442,39.433,39.2442,39.4265,238800.0
2010-09-14 09:35:00,60.54,60.66,60.52,60.65,245000.0,39.4265,39.5047,39.4135,39.4982,245000.0
2010-09-14 09:40:00,60.65,60.66,60.58,60.59,256300.0,39.4982,39.5047,39.4526,39.4591,256300.0
2010-09-14 09:45:00,60.58,60.6,60.5,60.53,172700.0,39.4526,39.4656,39.4005,39.42,172700.0
2010-09-14 09:50:00,60.52,60.57,60.51,60.54,260400.0,39.4135,39.4461,39.407,39.4265,260400.0
2010-09-14 09:55:00,60.54,60.56,60.52,60.52,69100.0,39.4265,39.4395,39.4135,39.4135,69100.0
2010-09-14 10:00:00,60.53,60.55,60.46,60.5,96500.0,39.42,39.433,39.3744,39.4005,96500.0
2010-09-14 10:05:00,60.49,60.53,60.47,60.49,94000.0,39.394,39.42,39.3809,39.394,94000.0
2010-09-14 10:10:00,60.51,60.52,60.47,60.49,78000.0,39.407,39.4135,39.3809,39.394,78000.0
2010-09-14 10:15:00,60.49,60.51,60.48,60.5,53600.0,39.394,39.407,39.3874,39.4005,53600.0
2010-09-14 10:20:00,60.5,60.59,60.5,60.56,80600.0,39.4005,39.4591,39.4005,39.4395,80600.0
2010-09-14 10:25:00,60.56,60.59,60.54,60.59,80800.0,39.4395,39.4591,39.4265,39.4591,80800.0
2010-09-14 10:30:00,60.59,60.6,60.56,60.58,96200.0,39.4591,39.4656,39.4395,39.4526,96200.0
2010-09-14 10:35:00,60.58,60.58,60.56,60.58,94900.0,39.4526,39.4526,39.4395,39.4526,94900.0
2010-09-14 10:40:00,60.58,60.58,60.55,60.55,78400.0,39.4526,39.4526,39.433,39.433,78400.0
2010-09-14 10:45:00,60.55,60.58,60.52,60.57,138100.0,39.433,39.4526,39.4135,39.4461,138100.0
2010-09-14 10:50:00,60.57,60.58,60.55,60.56,140900.0,39.4461,39.4526,39.433,39.4395,140900.0
2010-09-14 10:55:00,60.55,60.58,60.54,60.56,113900.0,39.433,39.4526,39.4265,39.4395,113900.0
2010-09-14 11:00:00,60.57,60.58,60.56,60.58,61400.0,39.4461,39.4526,39.4395,39.4526,61400.0
2010-09-14 11:05:00,60.58,60.6,60.57,60.59,121100.0,39.4526,39.4656,39.4461,39.4591,121100.0
2010-09-14 11:10:00,60.59,60.6,60.56,60.6,102600.0,39.4591,39.4656,39.4395,39.4656,102600.0
2010-09-14 11:15:00,60.6,60.61,60.59,60.6,130800.0,39.4656,39.4721,39.4591,39.4656,130800.0
2010-09-14 11:20:00,60.59,60.61,60.59,60.61,107900.0,39.4591,39.4721,39.4591,39.4721,107900.0
2010-09-14 11:25:00,60.6,60.64,60.6,60.63,37200.0,39.4656,39.4916,39.4656,39.4851,37200.0
2010-09-14 11:30:00,60.63,60.64,60.59,60.6,92000.0,39.4851,39.4916,39.4591,39.4656,92000.0
2010-09-14 11:35:00,60.59,60.65,60.59,60.65,87400.0,39.4591,39.4982,39.4591,39.4982,87400.0
2010-09-14 11:40:00,60.65,60.79,60.64,60.78,225300.0,39.4982,39.5893,39.4916,39.5828,225300.0
2010-09-14 11:45:00,60.78,60.79,60.7,60.78,132300.0,39.5828,39.5893,39.5307,39.5828,132300.0
2010-09-14 11:50:00,60.78,60.8,60.76,60.77,104800.0,39.5828,39.5958,39.5698,39.5763,104800.0
2010-09-14 11:55:00,60.77,60.86,60.75,60.86,95000.0,39.5763,39.6349,39.5633,39.6349,95000.0
2010-09-14 12:00:00,60.86,60.89,60.84,60.85,218500.0,39.6349,39.6545,39.6219,39.6284,218500.0
2010-09-14 12:05:00,60.84,60.85,60.77,60.77,102400.0,39.6219,39.6284,39.5763,39.5763,102400.0
2010-09-14 12:10:00,60.77,60.8,60.75,60.75,135300.0,39.5763,39.5958,39.5633,39.5633,135300.0
2010-09-14 12:15:00,60.76,60.77,60.7,60.72,142100.0,39.5698,39.5763,39.5307,39.5437,142100.0
2010-09-14 12:20:00,60.72,60.76,60.71,60.75,50100.0,39.5437,39.5698,39.5372,39.5633,50100.0
2010-09-14 12:25:00,60.76,60.77,60.72,60.72,89000.0,39.5698,39.5763,39.5437,39.5437,89000.0
2010-09-14 12:30:00,60.72,60.73,60.68,60.69,205700.0,39.5437,39.5503,39.5177,39.5242,205700.0
2010-09-14 12:35:00,60.68,60.69,60.63,60.64,85000.0,39.5177,39.5242,39.4851,39.4916,85000.0
2010-09-14 12:40:00,60.64,60.64,60.58,60.59,142800.0,39.4916,39.4916,39.4526,39.4591,142800.0
2010-09-14 12:45:00,60.6,60.6,60.5,60.54,169800.0,39.4656,39.4656,39.4005,39.4265,169800.0
2010-09-14 12:50:00,60.54,60.6,60.52,60.53,73900.0,39.4265,39.4656,39.4135,39.42,73900.0
2010-09-14 12:55:00,60.53,60.59,60.52,60.58,45100.0,39.42,39.4591,39.4135,39.4526,45100.0
2010-09-14 13:00:00,60.58,60.64,60.58,60.63,54200.0,39.4526,39.4916,39.4526,39.4851,54200.0
2010-09-14 13:05:00,60.63,60.67,60.63,60.67,52900.0,39.4851,39.5112,39.4851,39.5112,52900.0
2010-09-14 13:10:00,60.67,60.67,60.63,60.64,113700.0,39.5112,39.5112,39.4851,39.4916,113700.0
2010-09-14 13:15:00,60.64,60.68,60.63,60.68,83300.0,39.4916,39.5177,39.4851,39.5177,83300.0
2010-09-14 13:20:00,60.67,60.69,60.64,60.64,45200.0,39.5112,39.5242,39.4916,39.4916,45200.0
2010-09-14 13:25:00,60.64,60.67,60.62,60.66,157600.0,39.4916,39.5112,39.4786,39.5047,157600.0
2010-09-14 13:30:00,60.67,60.67,60.6,60.6,55200.0,39.5112,39.5112,39.4656,39.4656,55200.0
2010-09-14 13:35:00,60.6,60.64,60.59,60.6,62500.0,39.4656,39.4916,39.4591,39.4656,62500.0
2010-09-14 13:40:00,60.59,60.65,60.59,60.64,55900.0,39.4591,39.4982,39.4591,39.4916,55900.0
2010-09-14 13:45:00,60.64,60.65,60.6,60.62,84800.0,39.4916,39.4982,39.4656,39.4786,84800.0
2010-09-14 13:50:00,60.63,60.64,60.61,60.63,46800.0,39.4851,39.4916,39.4721,39.4851,46800.0
2010-09-14 13:55:00,60.64,60.65,60.61,60.65,76000.0,39.4916,39.4982,39.4721,39.4982,76000.0
2010-09-14 14:00:00,60.65,60.65,60.63,60.65,30900.0,39.4982,39.4982,39.4851,39.4982,30900.0
2010-09-14 14:05:00,60.64,60.67,60.64,60.67,38900.0,39.4916,39.5112,39.4916,39.5112,38900.0
2010-09-14 14:10:00,60.66,60.67,60.64,60.65,42200.0,39.5047,39.5112,39.4916,39.4982,42200.0
2010-09-14 14:15:00,60.66,60.72,60.66,60.72,46900.0,39.5047,39.5437,39.5047,39.5437,46900.0
2010-09-14 14:20:00,60.72,60.76,60.71,60.73,82000.0,39.5437,39.5698,39.5372,39.5503,82000.0
2010-09-14 14:25:00,60.72,60.75,60.71,60.72,50000.0,39.5437,39.5633,39.5372,39.5437,50000.0
2010-09-14 14:30:00,60.72,60.73,60.7,60.72,86700.0,39.5437,39.5503,39.5307,39.5437,86700.0
2010-09-14 14:35:00,60.72,60.77,60.72,60.76,104500.0,39.5437,39.5763,39.5437,39.5698,104500.0
2010-09-14 14:40:00,60.76,60.81,60.75,60.79,124600.0,39.5698,39.6024,39.5633,39.5893,124600.0
2010-09-14 14:45:00,60.79,60.82,60.74,60.74,115800.0,39.5893,39.6089,39.5568,39.5568,115800.0
2010-09-14 14:50:00,60.74,60.81,60.74,60.81,104700.0,39.5568,39.6024,39.5568,39.6024,104700.0
2010-09-14 14:55:00,60.81,60.83,60.81,60.83,62500.0,39.6024,39.6154,39.6024,39.6154,62500.0
2010-09-14 15:00:00,60.82,60.85,60.82,60.84,86400.0,39.6089,39.6284,39.6089,39.6219,86400.0
2010-09-14 15:05:00,60.83,60.84,60.82,60.83,59900.0,39.6154,39.6219,39.6089,39.6154,59900.0
2010-09-14 15:10:00,60.83,60.84,60.82,60.83,106700.0,39.6154,39.6219,39.6089,39.6154,106700.0
2010-09-14 15:15:00,60.82,60.83,60.81,60.82,87600.0,39.6089,39.6154,39.6024,39.6089,87600.0
2010-09-14 15:20:00,60.83,60.86,60.81,60.85,218400.0,39.6154,39.6349,39.6024,39.6284,218400.0
2010-09-14 15:25:00,60.85,60.9,60.85,60.89,197700.0,39.6284,39.661,39.6284,39.6545,197700.0
2010-09-14 15:30:00,60.89,60.92,60.89,60.92,124300.0,39.6545,39.674,39.6545,39.674,124300.0
2010-09-14 15:35:00,60.92,60.94,60.89,60.9,181100.0,39.674,39.687,39.6545,39.661,181100.0
2010-09-14 15:40:00,60.89,60.9,60.71,60.71,268600.0,39.6545,39.661,39.5372,39.5372,268600.0
2010-09-14 15:45:00,60.72,60.74,60.68,60.74,324700.0,39.5437,39.5568,39.5177,39.5568,324700.0
2010-09-14 15:50:00,60.74,60.74,60.65,60.65,225300.0,39.5568,39.5568,39.4982,39.4982,225300.0
2010-09-14 15:55:00,60.65,60.69,60.63,60.63,570300.0,39.4982,39.5242,39.4851,39.4851,570300.0
2010-09-15 09:30:00,60.56,60.65,60.53,60.64,242500.0,39.4395,39.4982,39.42,39.4916,242500.0
2010-09-15 09:35:00,60.65,60.75,60.64,60.7,95400.0,39.4982,39.5633,39.4916,39.5307,95400.0
2010-09-15 09:40:00,60.7,60.74,60.64,60.69,133300.0,39.5307,39.5568,39.4916,39.5242,133300.0
2010-09-15 09:45:00,60.68,60.77,60.65,60.76,67500.0,39.5177,39.5763,39.4982,39.5698,67500.0
2010-09-15 09:50:00,60.77,60.78,60.74,60.77,80700.0,39.5763,39.5828,39.5568,39.5763,80700.0
2010-09-15 09:55:00,60.77,60.81,60.74,60.81,85500.0,39.5763,39.6024,39.5568,39.6024,85500.0
2010-09-15 10:00:00,60.81,60.88,60.8,60.8,202700.0,39.6024,39.6479,39.5958,39.5958,202700.0
2010-09-15 10:05:00,60.81,60.84,60.77,60.78,188300.0,39.6024,39.6219,39.5763,39.5828,188300.0
2010-09-15 10:10:00,60.78,60.8,60.75,60.78,105800.0,39.5828,39.5958,39.5633,39.5828,105800.0
2010-09-15 10:15:00,60.78,60.87,60.75,60.87,102900.0,39.5828,39.6414,39.5633,39.6414,102900.0
2010-09-15 10:20:00,60.87,60.96,60.84,60.85,167200.0,39.6414,39.7,39.6219,39.6284,167200.0
2010-09-15 10:25:00,60.85,60.91,60.85,60.9,50000.0,39.6284,39.6675,39.6284,39.661,50000.0
2010-09-15 10:30:00,60.9,60.97,60.9,60.95,61900.0,39.661,39.7066,39.661,39.6935,61900.0
2010-09-15 10:35:00,60.94,60.98,60.94,60.96,101000.0,39.687,39.7131,39.687,39.7,101000.0
2010-09-15 10:40:00,60.96,60.98,60.95,60.98,47500.0,39.7,39.7131,39.6935,39.7131,47500.0
2010-09-15 10:45:00,60.98,60.98,60.96,60.97,49300.0,39.7131,39.7131,39.7,39.7066,49300.0
2010-09-15 10:50:00,60.97,60.98,60.95,60.96,72600.0,39.7066,39.7131,39.6935,39.7,72600.0
2010-09-15 10:55:00,60.97,60.99,60.97,60.98,59100.0,39.7066,39.7196,39.7066,39.7131,59100.0
2010-09-15 11:00:00,60.99,61.0,60.98,60.99,100900.0,39.7196,39.7261,39.7131,39.7196,100900.0
2010-09-15 11:05:00,60.99,61.0,60.97,60.99,74100.0,39.7196,39.7261,39.7066,39.7196,74100.0
2010-09-15 11:10:00,60.99,61.0,60.98,60.99,46000.0,39.7196,39.7261,39.7131,39.7196,46000.0
2010-09-15 11:15:00,60.99,61.06,60.96,60.98,348100.0,39.7196,39.7652,39.7,39.7131,348100.0
2010-09-15 11:20:00,60.98,61.08,60.98,61.06,96800.0,39.7131,39.7782,39.7131,39.7652,96800.0
2010-09-15 11:25:00,61.05,61.09,61.04,61.04,65900.0,39.7587,39.7847,39.7521,39.7521,65900.0
2010-09-15 11:30:00,61.05,61.08,61.04,61.05,56900.0,39.7587,39.7782,39.7521,39.7587,56900.0
2010-09-15 11:35:00,61.05,61.1,61.05,61.05,64500.0,39.7587,39.7912,39.7587,39.7587,64500.0
2010-09-15 11:40:00,61.06,61.09,61.05,61.08,45900.0,39.7652,39.7847,39.7587,39.7782,45900.0
2010-09-15 11:45:00,61.08,61.09,61.05,61.07,44900.0,39.7782,39.7847,39.7587,39.7717,44900.0
2010-09-15 11:50:00,61.07,61.17,61.07,61.17,75400.0,39.7717,39.8368,39.7717,39.8368,75400.0
2010-09-15 11:55:00,61.17,61.23,61.16,61.17,101500.0,39.8368,39.8759,39.8303,39.8368,101500.0
2010-09-15 12:00:00,61.17,61.23,61.15,61.15,69400.0,39.8368,39.8759,39.8238,39.8238,69400.0
2010-09-15 12:05:00,61.15,61.16,61.13,61.14,59800.0,39.8238,39.8303,39.8108,39.8173,59800.0
2010-09-15 12:10:00,61.13,61.14,61.13,61.14,48600.0,39.8108,39.8173,39.8108,39.8173,48600.0
2010-09-15 12:15:00,61.14,61.14,61.09,61.1,51400.0,39.8173,39.8173,39.7847,39.7912,51400.0
2010-09-15 12:20:00,61.09,61.12,61.09,61.1,46200.0,39.7847,39.8042,39.7847,39.7912,46200.0
2010-09-15 12:25:00,61.1,61.1,61.06,61.09,32100.0,39.7912,39.7912,39.7652,39.7847,32100.0
2010-09-15 12:30:00,61.08,61.17,61.08,61.17,41500.0,39.7782,39.8368,39.7782,39.8368,41500.0
2010-09-15 12:35:00,61.16,61.18,61.14,61.15,43100.0,39.8303,39.8433,39.8173,39.8238,43100.0
2010-09-15 12:40:00,61.15,61.18,61.14,61.14,33500.0,39.8238,39.8433,39.8173,39.8173,33500.0
2010-09-15 12:45:00,61.14,61.17,61.13,61.17,23800.0,39.8173,39.8368,39.8108,39.8368,23800.0
2010-09-15 12:50:00,61.17,61.19,61.14,61.15,49100.0,39.8368,39.8498,39.8173,39.8238,49100.0
2010-09-15 12:55:00,61.15,61.19,61.15,61.18,45300.0,39.8238,39.8498,39.8238,39.8433,45300.0
2010-09-15 13:00:00,61.17,61.21,61.15,61.19,91700.0,39.8368,39.8629,39.8238,39.8498,91700.0
2010-09-15 13:05:00,61.19,61.24,61.18,61.23,50100.0,39.8498,39.8824,39.8433,39.8759,50100.0
2010-09-15 13:10:00,61.23,61.24,61.17,61.19,36000.0,39.8759,39.8824,39.8368,39.8498,36000.0
2010-09-15 13:15:00,61.19,61.2,61.12,61.13,62400.0,39.8498,39.8563,39.8042,39.8108,62400.0
2010-09-15 13:20:00,61.14,61.18,61.13,61.14,36200.0,39.8173,39.8433,39.8108,39.8173,36200.0
2010-09-15 13:25:00,61.15,61.15,61.11,61.11,28100.0,39.8238,39.8238,39.7977,39.7977,28100.0
2010-09-15 13:30:00,61.12,61.13,61.06,61.06,54900.0,39.8042,39.8108,39.7652,39.7652,54900.0
2010-09-15 13:35:00,61.06,61.09,61.06,61.09,21200.0,39.7652,39.7847,39.7652,39.7847,21200.0
2010-09-15 13:40:00,61.09,61.13,61.09,61.1,32900.0,39.7847,39.8108,39.7847,39.7912,32900.0
2010-09-15 13:45:00,61.1,61.12,61.1,61.1,23300.0,39.7912,39.8042,39.7912,39.7912,23300.0
2010-09-15 13:50:00,61.1,61.13,61.09,61.12,41500.0,39.7912,39.8108,39.7847,39.8042,41500.0
2010-09-15 13:55:00,61.12,61.15,61.12,61.14,31800.0,39.8042,39.8238,39.8042,39.8173,31800.0
2010-09-15 14:00:00,61.14,61.16,61.13,61.15,38600.0,39.8173,39.8303,39.8108,39.8238,38600.0
2010-09-15 14:05:00,61.14,61.16,61.13,61.13,43800.0,39.8173,39.8303,39.8108,39.8108,43800.0
2010-09-15 14:10:00,61.13,61.16,61.13,61.14,46000.0,39.8108,39.8303,39.8108,39.8173,46000.0
2010-09-15 14:15:00,61.14,61.16,61.13,61.13,54400.0,39.8173,39.8303,39.8108,39.8108,54400.0
2010-09-15 14:20:00,61.13,61.18,61.13,61.17,57800.0,39.8108,39.8433,39.8108,39.8368,57800.0
2010-09-15 14:25:00,61.18,61.2,61.15,61.19,76200.0,39.8433,39.8563,39.8238,39.8498,76200.0
2010-09-15 14:30:00,61.18,61.19,61.13,61.14,78700.0,39.8433,39.8498,39.8108,39.8173,78700.0
2010-09-15 14:35:00,61.14,61.15,61.13,61.14,29200.0,39.8173,39.8238,39.8108,39.8173,29200.0
2010-09-15 14:40:00,61.14,61.14,61.07,61.13,59200.0,39.8173,39.8173,39.7717,39.8108,59200.0
2010-09-15 14:45:00,61.13,61.14,61.12,61.13,35900.0,39.8108,39.8173,39.8042,39.8108,35900.0
2010-09-15 14:50:00,61.13,61.14,61.08,61.11,61800.0,39.8108,39.8173,39.7782,39.7977,61800.0
2010-09-15 14:55:00,61.1,61.12,61.1,61.1,38400.0,39.7912,39.8042,39.7912,39.7912,38400.0
2010-09-15 15:00:00,61.1,61.17,61.1,61.15,94400.0,39.7912,39.8368,39.7912,39.8238,94400.0
2010-09-15 15:05:00,61.15,61.19,61.15,61.18,89800.0,39.8238,39.8498,39.8238,39.8433,89800.0
2010-09-15 15:10:00,61.18,61.25,61.18,61.23,130500.0,39.8433,39.8889,39.8433,39.8759,130500.0
2010-09-15 15:15:00,61.23,61.25,61.23,61.24,69400.0,39.8759,39.8889,39.8759,39.8824,69400.0
2010-09-15 15:20:00,61.24,61.3,61.24,61.29,125700.0,39.8824,39.9215,39.8824,39.915,125700.0
2010-09-15 15:25:00,61.29,61.41,61.28,61.33,290400.0,39.915,39.9931,39.9084,39.941,290400.0
2010-09-15 15:30:00,61.32,61.33,61.22,61.24,273900.0,39.9345,39.941,39.8694,39.8824,273900.0
2010-09-15 15:35:00,61.24,61.26,61.16,61.16,206200.0,39.8824,39.8954,39.8303,39.8303,206200.0
2010-09-15 15:40:00,61.16,61.17,61.11,61.11,181000.0,39.8303,39.8368,39.7977,39.7977,181000.0
2010-09-15 15:45:00,61.11,61.19,61.09,61.19,236500.0,39.7977,39.8498,39.7847,39.8498,236500.0
2010-09-15 15:50:00,61.19,61.23,61.17,61.23,203900.0,39.8498,39.8759,39.8368,39.8759,203900.0
2010-09-15 15:55:00,61.22,61.23,61.08,61.12,466100.0,39.8694,39.8759,39.7782,39.8042,466100.0
2010-09-16 09:30:00,60.87,61.06,60.74,60.96,283700.0,39.6414,39.7652,39.5568,39.7,283700.0
2010-09-16 09:35:00,60.95,60.97,60.84,60.85,196600.0,39.6935,39.7066,39.6219,39.6284,196600.0
2010-09-16 09:40:00,60.85,60.87,60.69,60.71,141000.0,39.6284,39.6414,39.5242,39.5372,141000.0
2010-09-16 09:45:00,60.71,60.72,60.66,60.67,138500.0,39.5372,39.5437,39.5047,39.5112,138500.0
2010-09-16 09:50:00,60.66,60.86,60.66,60.85,176300.0,39.5047,39.6349,39.5047,39.6284,176300.0
2010-09-16 09:55:00,60.85,60.88,60.78,60.83,190700.0,39.6284,39.6479,39.5828,39.6154,190700.0
2010-09-16 10:00:00,60.83,60.87,60.74,60.86,208400.0,39.6154,39.6414,39.5568,39.6349,208400.0
2010-09-16 10:05:00,60.85,60.95,60.85,60.89,111600.0,39.6284,39.6935,39.6284,39.6545,111600.0
2010-09-16 10:10:00,60.89,60.91,60.79,60.8,70500.0,39.6545,39.6675,39.5893,39.5958,70500.0
2010-09-16 10:15:00,60.8,60.8,60.75,60.75,51000.0,39.5958,39.5958,39.5633,39.5633,51000.0
2010-09-16 10:20:00,60.76,60.83,60.74,60.82,46100.0,39.5698,39.6154,39.5568,39.6089,46100.0
2010-09-16 10:25:00,60.82,60.89,60.81,60.86,80600.0,39.6089,39.6545,39.6024,39.6349,80600.0
2010-09-16 10:30:00,60.87,60.88,60.83,60.85,44400.0,39.6414,39.6479,39.6154,39.6284,44400.0
2010-09-16 10:35:00,60.85,60.87,60.79,60.8,60900.0,39.6284,39.6414,39.5893,39.5958,60900.0
2010-09-16 10:40:00,60.8,60.91,60.76,60.9,61700.0,39.5958,39.6675,39.5698,39.661,61700.0
2010-09-16 10:45:00,60.9,60.98,60.88,60.97,57300.0,39.661,39.7131,39.6479,39.7066,57300.0
2010-09-16 10:50:00,60.97,61.0,60.96,60.96,62700.0,39.7066,39.7261,39.7,39.7,62700.0
2010-09-16 10:55:00,60.96,60.99,60.96,60.97,30000.0,39.7,39.7196,39.7,39.7066,30000.0
2010-09-16 11:00:00,60.97,61.01,60.97,61.01,35500.0,39.7066,39.7326,39.7066,39.7326,35500.0
2010-09-16 11:05:00,61.0,61.01,60.94,60.95,72500.0,39.7261,39.7326,39.687,39.6935,72500.0
2010-09-16 11:10:00,60.95,60.97,60.94,60.96,29000.0,39.6935,39.7066,39.687,39.7,29000.0
2010-09-16 11:15:00,60.96,61.0,60.96,60.99,63500.0,39.7,39.7261,39.7,39.7196,63500.0
2010-09-16 11:20:00,60.99,61.0,60.88,60.89,74100.0,39.7196,39.7261,39.6479,39.6545,74100.0
2010-09-16 11:25:00,60.9,60.91,60.87,60.9,69100.0,39.661,39.6675,39.6414,39.661,69100.0
2010-09-16 11:30:00,60.9,60.93,60.83,60.85,78000.0,39.661,39.6805,39.6154,39.6284,78000.0
2010-09-16 11:35:00,60.86,60.86,60.83,60.83,54200.0,39.6349,39.6349,39.6154,39.6154,54200.0
2010-09-16 11:40:00,60.83,60.84,60.77,60.78,41700.0,39.6154,39.6219,39.5763,39.5828,41700.0
2010-09-16 11:45:00,60.78,60.78,60.75,60.75,59000.0,39.5828,39.5828,39.5633,39.5633,59000.0
2010-09-16 11:50:00,60.76,60.76,60.74,60.75,42700.0,39.5698,39.5698,39.5568,39.5633,42700.0
2010-09-16 11:55:00,60.75,60.81,60.75,60.78,78600.0,39.5633,39.6024,39.5633,39.5828,78600.0
2010-09-16 12:00:00,60.78,60.81,60.77,60.78,40700.0,39.5828,39.6024,39.5763,39.5828,40700.0
2010-09-16 12:05:00,60.78,60.8,60.75,60.75,46500.0,39.5828,39.5958,39.5633,39.5633,46500.0
2010-09-16 12:10:00,60.76,60.76,60.74,60.75,57600.0,39.5698,39.5698,39.5568,39.5633,57600.0
2010-09-16 12:15:00,60.75,60.77,60.75,60.76,46800.0,39.5633,39.5763,39.5633,39.5698,46800.0
2010-09-16 12:20:00,60.75,60.76,60.7,60.71,70800.0,39.5633,39.5698,39.5307,39.5372,70800.0
2010-09-16 12:25:00,60.71,60.75,60.71,60.74,56900.0,39.5372,39.5633,39.5372,39.5568,56900.0
2010-09-16 12:30:00,60.75,60.8,60.74,60.79,40500.0,39.5633,39.5958,39.5568,39.5893,40500.0
2010-09-16 12:35:00,60.8,60.81,60.78,60.8,41900.0,39.5958,39.6024,39.5828,39.5958,41900.0
2010-09-16 12:40:00,60.8,60.88,60.8,60.85,96100.0,39.5958,39.6479,39.5958,39.6284,96100.0
2010-09-16 12:45:00,60.85,60.92,60.84,60.91,50500.0,39.6284,39.674,39.6219,39.6675,50500.0
2010-09-16 12:50:00,60.91,60.91,60.88,60.9,53900.0,39.6675,39.6675,39.6479,39.661,53900.0
2010-09-16 12:55:00,60.89,60.95,60.89,60.94,70200.0,39.6545,39.6935,39.6545,39.687,70200.0
2010-09-16 13:00:00,60.94,60.95,60.9,60.9,30600.0,39.687,39.6935,39.661,39.661,30600.0
2010-09-16 13:05:00,60.9,60.93,60.9,60.92,39700.0,39.661,39.6805,39.661,39.674,39700.0
2010-09-16 13:10:00,60.92,60.94,60.9,60.91,41400.0,39.674,39.687,39.661,39.6675,41400.0
2010-09-16 13:15:00,60.9,60.91,60.87,60.88,44400.0,39.661,39.6675,39.6414,39.6479,44400.0
2010-09-16 13:20:00,60.88,60.94,60.88,60.92,39300.0,39.6479,39.687,39.6479,39.674,39300.0
2010-09-16 13:25:00,60.91,60.95,60.91,60.92,52800.0,39.6675,39.6935,39.6675,39.674,52800.0
2010-09-16 13:30:00,60.93,60.93,60.91,60.91,15000.0,39.6805,39.6805,39.6675,39.6675,15000.0
2010-09-16 13:35:00,60.92,60.95,60.91,60.94,38900.0,39.674,39.6935,39.6675,39.687,38900.0
2010-09-16 13:40:00,60.94,60.95,60.91,60.95,24800.0,39.687,39.6935,39.6675,39.6935,24800.0
2010-09-16 13:45:00,60.95,60.95,60.92,60.92,43500.0,39.6935,39.6935,39.674,39.674,43500.0
2010-09-16 13:50:00,60.91,60.92,60.87,60.87,52200.0,39.6675,39.674,39.6414,39.6414,52200.0
2010-09-16 13:55:00,60.87,60.88,60.82,60.87,58500.0,39.6414,39.6479,39.6089,39.6414,58500.0
2010-09-16 14:00:00,60.87,60.93,60.84,60.9,65300.0,39.6414,39.6805,39.6219,39.661,65300.0
2010-09-16 14:05:00,60.91,60.97,60.9,60.97,51500.0,39.6675,39.7066,39.661,39.7066,51500.0
2010-09-16 14:10:00,60.96,60.99,60.96,60.98,91300.0,39.7,39.7196,39.7,39.7131,91300.0
2010-09-16 14:15:00,60.98,61.0,60.96,60.96,60600.0,39.7131,39.7261,39.7,39.7,60600.0
2010-09-16 14:20:00,60.96,60.98,60.95,60.95,66000.0,39.7,39.7131,39.6935,39.6935,66000.0
2010-09-16 14:25:00,60.95,61.05,60.95,61.05,80400.0,39.6935,39.7587,39.6935,39.7587,80400.0
2010-09-16 14:30:00,61.04,61.04,60.98,61.0,73500.0,39.7521,39.7521,39.7131,39.7261,73500.0
2010-09-16 14:35:00,61.0,61.01,60.98,60.99,32200.0,39.7261,39.7326,39.7131,39.7196,32200.0
2010-09-16 14:40:00,60.99,61.0,60.98,60.99,18900.0,39.7196,39.7261,39.7131,39.7196,18900.0
2010-09-16 14:45:00,60.98,60.99,60.98,60.98,41300.0,39.7131,39.7196,39.7131,39.7131,41300.0
2010-09-16 14:50:00,60.98,60.99,60.97,60.98,52600.0,39.7131,39.7196,39.7066,39.7131,52600.0
2010-09-16 14:55:00,60.98,61.0,60.96,60.96,79200.0,39.7131,39.7261,39.7,39.7,79200.0
2010-09-16 15:00:00,60.96,60.97,60.94,60.96,102600.0,39.7,39.7066,39.687,39.7,102600.0
2010-09-16 15:05:00,60.95,60.97,60.95,60.97,111900.0,39.6935,39.7066,39.6935,39.7066,111900.0
2010-09-16 15:10:00,60.97,60.97,60.94,60.94,93000.0,39.7066,39.7066,39.687,39.687,93000.0
2010-09-16 15:15:00,60.94,61.0,60.93,60.99,71500.0,39.687,39.7261,39.6805,39.7196,71500.0
2010-09-16 15:20:00,60.99,61.01,60.99,61.0,67400.0,39.7196,39.7326,39.7196,39.7261,67400.0
2010-09-16 15:25:00,61.01,61.03,60.98,60.99,85000.0,39.7326,39.7456,39.7131,39.7196,85000.0
2010-09-16 15:30:00,60.98,61.05,60.98,61.0,93500.0,39.7131,39.7587,39.7131,39.7261,93500.0
2010-09-16 15:35:00,61.01,61.06,61.0,61.06,83900.0,39.7326,39.7652,39.7261,39.7652,83900.0
2010-09-16 15:40:00,61.06,61.06,61.04,61.04,91600.0,39.7652,39.7652,39.7521,39.7521,91600.0
2010-09-16 15:45:00,61.04,61.11,61.04,61.1,213900.0,39.7521,39.7977,39.7521,39.7912,213900.0
2010-09-16 15:50:00,61.1,61.1,61.04,61.06,262200.0,39.7912,39.7912,39.7521,39.7652,262200.0
2010-09-16 15:55:00,61.05,61.11,61.03,61.11,394000.0,39.7587,39.7977,39.7456,39.7977,394000.0
2010-09-17 09:30:00,61.32,61.47,61.24,61.28,4237000.0,39.9345,40.0322,39.8824,39.9084,4237000.0
2010-09-17 09:35:00,61.29,61.44,61.28,61.41,257200.0,39.915,40.0126,39.9084,39.9931,257200.0
2010-09-17 09:40:00,61.41,61.42,61.34,61.36,154300.0,39.9931,39.9996,39.9475,39.9605,154300.0
2010-09-17 09:45:00,61.35,61.41,61.33,61.37,167800.0,39.954,39.9931,39.941,39.9671,167800.0
2010-09-17 09:50:00,61.38,61.38,61.16,61.2,124500.0,39.9736,39.9736,39.8303,39.8563,124500.0
2010-09-17 09:55:00,61.2,61.28,61.15,61.26,207100.0,39.8563,39.9084,39.8238,39.8954,207100.0
2010-09-17 10:00:00,61.27,61.27,61.13,61.15,168100.0,39.9019,39.9019,39.8108,39.8238,168100.0
2010-09-17 10:05:00,61.15,61.22,61.12,61.13,143100.0,39.8238,39.8694,39.8042,39.8108,143100.0
2010-09-17 10:10:00,61.13,61.13,61.04,61.09,197800.0,39.8108,39.8108,39.7521,39.7847,197800.0
2010-09-17 10:15:00,61.09,61.11,61.06,61.09,108200.0,39.7847,39.7977,39.7652,39.7847,108200.0
2010-09-17 10:20:00,61.1,61.1,61.04,61.04,95400.0,39.7912,39.7912,39.7521,39.7521,95400.0
2010-09-17 10:25:00,61.04,61.05,60.99,61.03,90200.0,39.7521,39.7587,39.7196,39.7456,90200.0
2010-09-17 10:30:00,61.04,61.04,60.97,60.98,121300.0,39.7521,39.7521,39.7066,39.7131,121300.0
2010-09-17 10:35:00,60.97,61.0,60.95,60.99,113800.0,39.7066,39.7261,39.6935,39.7196,113800.0
2010-09-17 10:40:00,60.99,61.01,60.97,60.99,97500.0,39.7196,39.7326,39.7066,39.7196,97500.0
2010-09-17 10:45:00,61.0,61.0,60.92,60.93,119700.0,39.7261,39.7261,39.674,39.6805,119700.0
2010-09-17 10:50:00,60.93,60.95,60.91,60.92,92400.0,39.6805,39.6935,39.6675,39.674,92400.0
2010-09-17 10:55:00,60.91,60.92,60.85,60.86,102500.0,39.6675,39.674,39.6284,39.6349,102500.0
2010-09-17 11:00:00,60.87,61.0,60.86,60.94,161100.0,39.6414,39.7261,39.6349,39.687,161100.0
2010-09-17 11:05:00,60.94,61.0,60.93,60.98,100200.0,39.687,39.7261,39.6805,39.7131,100200.0
2010-09-17 11:10:00,60.97,61.0,60.94,61.0,107600.0,39.7066,39.7261,39.687,39.7261,107600.0
2010-09-17 11:15:00,61.0,61.02,60.97,60.99,254800.0,39.7261,39.7391,39.7066,39.7196,254800.0
2010-09-17 11:20:00,60.99,61.07,60.98,61.07,174400.0,39.7196,39.7717,39.7131,39.7717,174400.0
2010-09-17 11:25:00,61.06,61.08,61.03,61.07,108600.0,39.7652,39.7782,39.7456,39.7717,108600.0
2010-09-17 11:30:00,61.07,61.09,61.03,61.09,231700.0,39.7717,39.7847,39.7456,39.7847,231700.0
2010-09-17 11:35:00,61.09,61.09,61.02,61.04,59800.0,39.7847,39.7847,39.7391,39.7521,59800.0
2010-09-17 11:40:00,61.04,61.07,61.02,61.05,63700.0,39.7521,39.7717,39.7391,39.7587,63700.0
2010-09-17 11:45:00,61.06,61.09,61.05,61.08,55900.0,39.7652,39.7847,39.7587,39.7782,55900.0
2010-09-17 11:50:00,61.08,61.13,61.08,61.12,138700.0,39.7782,39.8108,39.7782,39.8042,138700.0
2010-09-17 11:55:00,61.12,61.13,61.1,61.13,59300.0,39.8042,39.8108,39.7912,39.8108,59300.0
2010-09-17 12:00:00,61.12,61.15,61.1,61.1,66700.0,39.8042,39.8238,39.7912,39.7912,66700.0
2010-09-17 12:05:00,61.11,61.12,61.09,61.1,57200.0,39.7977,39.8042,39.7847,39.7912,57200.0
2010-09-17 12:10:00,61.1,61.14,61.09,61.13,80600.0,39.7912,39.8173,39.7847,39.8108,80600.0
2010-09-17 12:15:00,61.13,61.15,61.12,61.13,31400.0,39.8108,39.8238,39.8042,39.8108,31400.0
2010-09-17 12:20:00,61.13,61.13,61.1,61.1,34200.0,39.8108,39.8108,39.7912,39.7912,34200.0
2010-09-17 12:25:00,61.1,61.13,61.1,61.12,30000.0,39.7912,39.8108,39.7912,39.8042,30000.0
2010-09-17 12:30:00,61.12,61.14,61.1,61.11,56600.0,39.8042,39.8173,39.7912,39.7977,56600.0
2010-09-17 12:35:00,61.11,61.12,61.1,61.1,45600.0,39.7977,39.8042,39.7912,39.7912,45600.0
2010-09-17 12:40:00,61.11,61.15,61.09,61.14,74600.0,39.7977,39.8238,39.7847,39.8173,74600.0
2010-09-17 12:45:00,61.13,61.13,61.1,61.1,44900.0,39.8108,39.8108,39.7912,39.7912,44900.0
2010-09-17 12:50:00,61.1,61.13,61.07,61.07,165900.0,39.7912,39.8108,39.7717,39.7717,165900.0
2010-09-17 12:55:00,61.08,61.09,61.02,61.02,49300.0,39.7782,39.7847,39.7391,39.7391,49300.0
2010-09-17 13:00:00,61.03,61.03,60.97,60.98,85300.0,39.7456,39.7456,39.7066,39.7131,85300.0
2010-09-17 13:05:00,60.98,60.98,60.92,60.94,61600.0,39.7131,39.7131,39.674,39.687,61600.0
2010-09-17 13:10:00,60.93,60.97,60.93,60.94,45700.0,39.6805,39.7066,39.6805,39.687,45700.0
2010-09-17 13:15:00,60.94,60.95,60.9,60.91,39700.0,39.687,39.6935,39.661,39.6675,39700.0
2010-09-17 13:20:00,60.92,60.94,60.91,60.93,35100.0,39.674,39.687,39.6675,39.6805,35100.0
2010-09-17 13:25:00,60.93,60.94,60.9,60.91,52200.0,39.6805,39.687,39.661,39.6675,52200.0
2010-09-17 13:30:00,60.91,60.97,60.91,60.95,48500.0,39.6675,39.7066,39.6675,39.6935,48500.0
2010-09-17 13:35:00,60.95,60.96,60.89,60.89,35600.0,39.6935,39.7,39.6545,39.6545,35600.0
2010-09-17 13:40:00,60.89,60.89,60.83,60.83,113600.0,39.6545,39.6545,39.6154,39.6154,113600.0
2010-09-17 13:45:00,60.84,60.86,60.83,60.83,86500.0,39.6219,39.6349,39.6154,39.6154,86500.0
2010-09-17 13:50:00,60.84,60.86,60.81,60.83,58200.0,39.6219,39.6349,39.6024,39.6154,58200.0
2010-09-17 13:55:00,60.84,60.88,60.84,60.86,42600.0,39.6219,39.6479,39.6219,39.6349,42600.0
2010-09-17 14:00:00,60.86,60.88,60.84,60.84,52300.0,39.6349,39.6479,39.6219,39.6219,52300.0
2010-09-17 14:05:00,60.84,60.85,60.82,60.82,29900.0,39.6219,39.6284,39.6089,39.6089,29900.0
2010-09-17 14:10:00,60.82,60.85,60.81,60.84,61500.0,39.6089,39.6284,39.6024,39.6219,61500.0
2010-09-17 14:15:00,60.85,60.88,60.84,60.85,33700.0,39.6284,39.6479,39.6219,39.6284,33700.0
2010-09-17 14:20:00,60.85,60.89,60.84,60.89,45900.0,39.6284,39.6545,39.6219,39.6545,45900.0
2010-09-17 14:25:00,60.89,60.91,60.85,60.9,72500.0,39.6545,39.6675,39.6284,39.661,72500.0
2010-09-17 14:30:00,60.9,60.96,60.89,60.95,80500.0,39.661,39.7,39.6545,39.6935,80500.0
2010-09-17 14:35:00,60.95,60.99,60.94,60.94,77900.0,39.6935,39.7196,39.687,39.687,77900.0
2010-09-17 14:40:00,60.93,60.95,60.92,60.93,74500.0,39.6805,39.6935,39.674,39.6805,74500.0
2010-09-17 14:45:00,60.93,60.98,60.92,60.97,115200.0,39.6805,39.7131,39.674,39.7066,115200.0
2010-09-17 14:50:00,60.98,60.98,60.95,60.96,60800.0,39.7131,39.7131,39.6935,39.7,60800.0
2010-09-17 14:55:00,60.96,60.98,60.94,60.97,58000.0,39.7,39.7131,39.687,39.7066,58000.0
2010-09-17 15:00:00,60.97,60.97,60.93,60.94,83700.0,39.7066,39.7066,39.6805,39.687,83700.0
2010-09-17 15:05:00,60.94,60.95,60.92,60.94,104900.0,39.687,39.6935,39.674,39.687,104900.0
2010-09-17 15:10:00,60.95,60.97,60.92,60.96,195900.0,39.6935,39.7066,39.674,39.7,195900.0
2010-09-17 15:15:00,60.96,60.98,60.94,60.94,84600.0,39.7,39.7131,39.687,39.687,84600.0
2010-09-17 15:20:00,60.94,60.96,60.91,60.94,132300.0,39.687,39.7,39.6675,39.687,132300.0
2010-09-17 15:25:00,60.95,60.96,60.92,60.92,162100.0,39.6935,39.7,39.674,39.674,162100.0
2010-09-17 15:30:00,60.93,60.97,60.93,60.96,117900.0,39.6805,39.7066,39.6805,39.7,117900.0
2010-09-17 15:35:00,60.96,60.97,60.92,60.93,175000.0,39.7,39.7066,39.674,39.6805,175000.0
2010-09-17 15:40:00,60.93,60.94,60.85,60.88,284400.0,39.6805,39.687,39.6284,39.6479,284400.0
2010-09-17 15:45:00,60.88,60.96,60.88,60.93,480700.0,39.6479,39.7,39.6479,39.6805,480700.0
2010-09-17 15:50:00,60.94,60.97,60.92,60.93,333800.0,39.687,39.7066,39.674,39.6805,333800.0
2010-09-17 15:55:00,60.92,60.96,60.88,60.91,811600.0,39.674,39.7,39.6479,39.6675,811600.0
2010-09-20 09:30:00,61.01,61.14,60.91,61.09,199500.0,39.7326,39.8173,39.6675,39.7847,199500.0
2010-09-20 09:35:00,61.1,61.11,61.03,61.1,111600.0,39.7912,39.7977,39.7456,39.7912,111600.0
2010-09-20 09:40:00,61.1,61.13,61.03,61.03,137400.0,39.7912,39.8108,39.7456,39.7456,137400.0
2010-09-20 09:45:00,61.04,61.09,60.98,61.07,116500.0,39.7521,39.7847,39.7131,39.7717,116500.0
2010-09-20 09:50:00,61.07,61.09,61.05,61.06,186800.0,39.7717,39.7847,39.7587,39.7652,186800.0
2010-09-20 09:55:00,61.07,61.1,61.0,61.0,118000.0,39.7717,39.7912,39.7261,39.7261,118000.0
2010-09-20 10:00:00,61.01,61.16,61.0,61.15,153900.0,39.7326,39.8303,39.7261,39.8238,153900.0
2010-09-20 10:05:00,61.15,61.2,61.15,61.18,343200.0,39.8238,39.8563,39.8238,39.8433,343200.0
2010-09-20 10:10:00,61.19,61.2,61.17,61.19,93600.0,39.8498,39.8563,39.8368,39.8498,93600.0
2010-09-20 10:15:00,61.2,61.31,61.19,61.3,191600.0,39.8563,39.928,39.8498,39.9215,191600.0
2010-09-20 10:20:00,61.3,61.36,61.25,61.32,193500.0,39.9215,39.9605,39.8889,39.9345,193500.0
2010-09-20 10:25:00,61.32,61.37,61.32,61.33,93000.0,39.9345,39.9671,39.9345,39.941,93000.0
2010-09-20 10:30:00,61.33,61.34,61.24,61.32,210700.0,39.941,39.9475,39.8824,39.9345,210700.0
2010-09-20 10:35:00,61.32,61.32,61.28,61.31,98100.0,39.9345,39.9345,39.9084,39.928,98100.0
2010-09-20 10:40:00,61.3,61.31,61.27,61.28,77400.0,39.9215,39.928,39.9019,39.9084,77400.0
2010-09-20 10:45:00,61.28,61.32,61.27,61.29,142400.0,39.9084,39.9345,39.9019,39.915,142400.0
2010-09-20 10:50:00,61.29,61.29,61.24,61.24,117200.0,39.915,39.915,39.8824,39.8824,117200.0
2010-09-20 10:55:00,61.25,61.25,61.22,61.24,89700.0,39.8889,39.8889,39.8694,39.8824,89700.0
2010-09-20 11:00:00,61.24,61.27,61.19,61.19,106200.0,39.8824,39.9019,39.8498,39.8498,106200.0
2010-09-20 11:05:00,61.19,61.22,61.18,61.22,96300.0,39.8498,39.8694,39.8433,39.8694,96300.0
2010-09-20 11:10:00,61.21,61.26,61.2,61.25,67400.0,39.8629,39.8954,39.8563,39.8889,67400.0
2010-09-20 11:15:00,61.25,61.28,61.25,61.28,73900.0,39.8889,39.9084,39.8889,39.9084,73900.0
2010-09-20 11:20:00,61.28,61.32,61.28,61.31,32500.0,39.9084,39.9345,39.9084,39.928,32500.0
2010-09-20 11:25:00,61.32,61.32,61.31,61.31,73400.0,39.9345,39.9345,39.928,39.928,73400.0
2010-09-20 11:30:00,61.32,61.37,61.31,61.34,81800.0,39.9345,39.9671,39.928,39.9475,81800.0
2010-09-20 11:35:00,61.34,61.36,61.31,61.35,199700.0,39.9475,39.9605,39.928,39.954,199700.0
2010-09-20 11:40:00,61.35,61.36,61.32,61.34,40900.0,39.954,39.9605,39.9345,39.9475,40900.0
2010-09-20 11:45:00,61.35,61.36,61.33,61.35,65500.0,39.954,39.9605,39.941,39.954,65500.0
2010-09-20 11:50:00,61.35,61.37,61.33,61.34,75500.0,39.954,39.9671,39.941,39.9475,75500.0
2010-09-20 11:55:00,61.35,61.35,61.31,61.34,46400.0,39.954,39.954,39.928,39.9475,46400.0
2010-09-20 12:00:00,61.35,61.36,61.32,61.34,42200.0,39.954,39.9605,39.9345,39.9475,42200.0
2010-09-20 12:05:00,61.34,61.36,61.34,61.36,36400.0,39.9475,39.9605,39.9475,39.9605,36400.0
2010-09-20 12:10:00,61.36,61.37,61.31,61.33,58500.0,39.9605,39.9671,39.928,39.941,58500.0
2010-09-20 12:15:00,61.32,61.35,61.32,61.35,31700.0,39.9345,39.954,39.9345,39.954,31700.0
2010-09-20 12:20:00,61.35,61.35,61.31,61.31,36900.0,39.954,39.954,39.928,39.928,36900.0
2010-09-20 12:25:00,61.31,61.33,61.29,61.3,37200.0,39.928,39.941,39.915,39.9215,37200.0
2010-09-20 12:30:00,61.29,61.33,61.28,61.28,95600.0,39.915,39.941,39.9084,39.9084,95600.0
2010-09-20 12:35:00,61.28,61.29,61.22,61.22,88800.0,39.9084,39.915,39.8694,39.8694,88800.0
2010-09-20 12:40:00,61.22,61.25,61.21,61.23,70300.0,39.8694,39.8889,39.8629,39.8759,70300.0
2010-09-20 12:45:00,61.24,61.3,61.24,61.28,59600.0,39.8824,39.9215,39.8824,39.9084,59600.0
2010-09-20 12:50:00,61.28,61.32,61.27,61.31,36900.0,39.9084,39.9345,39.9019,39.928,36900.0
2010-09-20 12:55:00,61.31,61.32,61.29,61.31,27600.0,39.928,39.9345,39.915,39.928,27600.0
2010-09-20 13:00:00,61.3,61.33,61.3,61.32,30100.0,39.9215,39.941,39.9215,39.9345,30100.0
2010-09-20 13:05:00,61.33,61.35,61.32,61.34,49400.0,39.941,39.954,39.9345,39.9475,49400.0
2010-09-20 13:10:00,61.35,61.35,61.28,61.28,93900.0,39.954,39.954,39.9084,39.9084,93900.0
2010-09-20 13:15:00,61.28,61.32,61.27,61.31,46300.0,39.9084,39.9345,39.9019,39.928,46300.0
2010-09-20 13:20:00,61.31,61.35,61.31,61.34,51700.0,39.928,39.954,39.928,39.9475,51700.0
2010-09-20 13:25:00,61.33,61.34,61.3,61.32,42500.0,39.941,39.9475,39.9215,39.9345,42500.0
2010-09-20 13:30:00,61.31,61.32,61.27,61.29,29600.0,39.928,39.9345,39.9019,39.915,29600.0
2010-09-20 13:35:00,61.3,61.36,61.29,61.34,59300.0,39.9215,39.9605,39.915,39.9475,59300.0
2010-09-20 13:40:00,61.34,61.36,61.33,61.34,43900.0,39.9475,39.9605,39.941,39.9475,43900.0
2010-09-20 13:45:00,61.34,61.36,61.32,61.34,60200.0,39.9475,39.9605,39.9345,39.9475,60200.0
2010-09-20 13:50:00,61.34,61.35,61.32,61.33,35000.0,39.9475,39.954,39.9345,39.941,35000.0
2010-09-20 13:55:00,61.33,61.35,61.33,61.33,44700.0,39.941,39.954,39.941,39.941,44700.0
2010-09-20 14:00:00,61.33,61.34,61.31,61.31,23100.0,39.941,39.9475,39.928,39.928,23100.0
2010-09-20 14:05:00,61.31,61.33,61.29,61.33,42500.0,39.928,39.941,39.915,39.941,42500.0
2010-09-20 14:10:00,61.33,61.36,61.32,61.35,43300.0,39.941,39.9605,39.9345,39.954,43300.0
2010-09-20 14:15:00,61.35,61.36,61.34,61.35,71400.0,39.954,39.9605,39.9475,39.954,71400.0
2010-09-20 14:20:00,61.35,61.38,61.31,61.38,202100.0,39.954,39.9736,39.928,39.9736,202100.0
2010-09-20 14:25:00,61.37,61.38,61.36,61.37,91200.0,39.9671,39.9736,39.9605,39.9671,91200.0
2010-09-20 14:30:00,61.37,61.44,61.37,61.43,73000.0,39.9671,40.0126,39.9671,40.0061,73000.0
2010-09-20 14:35:00,61.43,61.47,61.43,61.45,73400.0,40.0061,40.0322,40.0061,40.0192,73400.0
2010-09-20 14:40:00,61.45,61.46,61.42,61.44,36800.0,40.0192,40.0257,39.9996,40.0126,36800.0
2010-09-20 14:45:00,61.44,61.47,61.4,61.43,99800.0,40.0126,40.0322,39.9866,40.0061,99800.0
2010-09-20 14:50:00,61.43,61.45,61.42,61.45,50800.0,40.0061,40.0192,39.9996,40.0192,50800.0
2010-09-20 14:55:00,61.45,61.5,61.45,61.49,94800.0,40.0192,40.0517,40.0192,40.0452,94800.0
2010-09-20 15:00:00,61.5,61.5,61.44,61.46,156300.0,40.0517,40.0517,40.0126,40.0257,156300.0
2010-09-20 15:05:00,61.45,61.46,61.41,61.42,90900.0,40.0192,40.0257,39.9931,39.9996,90900.0
2010-09-20 15:10:00,61.42,61.48,61.41,61.44,113100.0,39.9996,40.0387,39.9931,40.0126,113100.0
2010-09-20 15:15:00,61.44,61.49,61.43,61.48,132300.0,40.0126,40.0452,40.0061,40.0387,132300.0
2010-09-20 15:20:00,61.48,61.5,61.47,61.5,145900.0,40.0387,40.0517,40.0322,40.0517,145900.0
2010-09-20 15:25:00,61.49,61.5,61.47,61.48,115000.0,40.0452,40.0517,40.0322,40.0387,115000.0
2010-09-20 15:30:00,61.49,61.5,61.48,61.49,155500.0,40.0452,40.0517,40.0387,40.0452,155500.0
2010-09-20 15:35:00,61.49,61.54,61.48,61.54,341300.0,40.0452,40.0778,40.0387,40.0778,341300.0
2010-09-20 15:40:00,61.55,61.58,61.53,61.57,255000.0,40.0843,40.1038,40.0713,40.0973,255000.0
2010-09-20 15:45:00,61.57,61.59,61.53,61.55,265500.0,40.0973,40.1103,40.0713,40.0843,265500.0
2010-09-20 15:50:00,61.55,61.56,61.52,61.53,303900.0,40.0843,40.0908,40.0647,40.0713,303900.0
2010-09-20 15:55:00,61.54,61.54,61.39,61.41,619300.0,40.0778,40.0778,39.9801,39.9931,619300.0
2010-09-21 09:30:00,61.45,61.5,61.37,61.42,348200.0,40.0192,40.0517,39.9671,39.9996,348200.0
2010-09-21 09:35:00,61.41,61.53,61.38,61.5,135500.0,39.9931,40.0713,39.9736,40.0517,135500.0
2010-09-21 09:40:00,61.49,61.52,61.45,61.47,97200.0,40.0452,40.0647,40.0192,40.0322,97200.0
2010-09-21 09:45:00,61.46,61.48,61.45,61.45,72300.0,40.0257,40.0387,40.0192,40.0192,72300.0
2010-09-21 09:50:00,61.45,61.46,61.4,61.43,236700.0,40.0192,40.0257,39.9866,40.0061,236700.0
2010-09-21 09:55:00,61.44,61.52,61.43,61.47,75500.0,40.0126,40.0647,40.0061,40.0322,75500.0
2010-09-21 10:00:00,61.47,61.48,61.43,61.46,89700.0,40.0322,40.0387,40.0061,40.0257,89700.0
2010-09-21 10:05:00,61.46,61.48,61.4,61.4,236900.0,40.0257,40.0387,39.9866,39.9866,236900.0
2010-09-21 10:10:00,61.4,61.4,61.36,61.37,54600.0,39.9866,39.9866,39.9605,39.9671,54600.0
2010-09-21 10:15:00,61.37,61.39,61.37,61.38,66400.0,39.9671,39.9801,39.9671,39.9736,66400.0
2010-09-21 10:20:00,61.39,61.42,61.36,61.36,87700.0,39.9801,39.9996,39.9605,39.9605,87700.0
2010-09-21 10:25:00,61.37,61.37,61.29,61.29,182800.0,39.9671,39.9671,39.915,39.915,182800.0
2010-09-21 10:30:00,61.29,61.35,61.28,61.31,94800.0,39.915,39.954,39.9084,39.928,94800.0
2010-09-21 10:35:00,61.32,61.33,61.28,61.29,88600.0,39.9345,39.941,39.9084,39.915,88600.0
2010-09-21 10:40:00,61.29,61.3,61.23,61.25,86400.0,39.915,39.9215,39.8759,39.8889,86400.0
2010-09-21 10:45:00,61.24,61.29,61.24,61.27,110200.0,39.8824,39.915,39.8824,39.9019,110200.0
2010-09-21 10:50:00,61.27,61.28,61.27,61.28,28000.0,39.9019,39.9084,39.9019,39.9084,28000.0
2010-09-21 10:55:00,61.27,61.29,61.26,61.29,74500.0,39.9019,39.915,39.8954,39.915,74500.0
2010-09-21 11:00:00,61.29,61.34,61.29,61.34,98000.0,39.915,39.9475,39.915,39.9475,98000.0
2010-09-21 11:05:00,61.34,61.4,61.34,61.37,60100.0,39.9475,39.9866,39.9475,39.9671,60100.0
2010-09-21 11:10:00,61.37,61.4,61.37,61.39,45500.0,39.9671,39.9866,39.9671,39.9801,45500.0
2010-09-21 11:15:00,61.39,61.4,61.38,61.38,46200.0,39.9801,39.9866,39.9736,39.9736,46200.0
2010-09-21 11:20:00,61.38,61.38,61.34,61.37,88000.0,39.9736,39.9736,39.9475,39.9671,88000.0
2010-09-21 11:25:00,61.38,61.4,61.36,61.37,135300.0,39.9736,39.9866,39.9605,39.9671,135300.0
2010-09-21 11:30:00,61.36,61.38,61.34,61.35,47800.0,39.9605,39.9736,39.9475,39.954,47800.0
2010-09-21 11:35:00,61.35,61.38,61.33,61.37,304200.0,39.954,39.9736,39.941,39.9671,304200.0
2010-09-21 11:40:00,61.36,61.37,61.34,61.37,69600.0,39.9605,39.9671,39.9475,39.9671,69600.0
2010-09-21 11:45:00,61.37,61.39,61.36,61.37,58700.0,39.9671,39.9801,39.9605,39.9671,58700.0
2010-09-21 11:50:00,61.37,61.38,61.36,61.37,43300.0,39.9671,39.9736,39.9605,39.9671,43300.0
2010-09-21 11:55:00,61.37,61.38,61.36,61.37,47400.0,39.9671,39.9736,39.9605,39.9671,47400.0
2010-09-21 12:00:00,61.37,61.4,61.37,61.4,55400.0,39.9671,39.9866,39.9671,39.9866,55400.0
2010-09-21 12:05:00,61.4,61.43,61.4,61.4,55700.0,39.9866,40.0061,39.9866,39.9866,55700.0
2010-09-21 12:10:00,61.4,61.41,61.39,61.4,39400.0,39.9866,39.9931,39.9801,39.9866,39400.0
2010-09-21 12:15:00,61.4,61.44,61.39,61.42,97900.0,39.9866,40.0126,39.9801,39.9996,97900.0
2010-09-21 12:20:00,61.41,61.45,61.41,61.44,61000.0,39.9931,40.0192,39.9931,40.0126,61000.0
2010-09-21 12:25:00,61.44,61.45,61.4,61.41,92000.0,40.0126,40.0192,39.9866,39.9931,92000.0
2010-09-21 12:30:00,61.41,61.47,61.41,61.47,48500.0,39.9931,40.0322,39.9931,40.0322,48500.0
2010-09-21 12:35:00,61.46,61.52,61.46,61.48,81300.0,40.0257,40.0647,40.0257,40.0387,81300.0
2010-09-21 12:40:00,61.47,61.5,61.47,61.49,33900.0,40.0322,40.0517,40.0322,40.0452,33900.0
2010-09-21 12:45:00,61.48,61.52,61.48,61.52,64600.0,40.0387,40.0647,40.0387,40.0647,64600.0
2010-09-21 12:50:00,61.52,61.54,61.49,61.54,77400.0,40.0647,40.0778,40.0452,40.0778,77400.0
2010-09-21 12:55:00,61.53,61.55,61.53,61.54,42900.0,40.0713,40.0843,40.0713,40.0778,42900.0
2010-09-21 13:00:00,61.54,61.56,61.52,61.56,77600.0,40.0778,40.0908,40.0647,40.0908,77600.0
2010-09-21 13:05:00,61.56,61.57,61.52,61.55,99500.0,40.0908,40.0973,40.0647,40.0843,99500.0
2010-09-21 13:10:00,61.55,61.56,61.55,61.56,17700.0,40.0843,40.0908,40.0843,40.0908,17700.0
2010-09-21 13:15:00,61.55,61.57,61.53,61.55,154600.0,40.0843,40.0973,40.0713,40.0843,154600.0
2010-09-21 13:20:00,61.54,61.59,61.54,61.58,67400.0,40.0778,40.1103,40.0778,40.1038,67400.0
2010-09-21 13:25:00,61.59,61.6,61.54,61.54,53800.0,40.1103,40.1168,40.0778,40.0778,53800.0
2010-09-21 13:30:00,61.55,61.55,61.52,61.54,160200.0,40.0843,40.0843,40.0647,40.0778,160200.0
2010-09-21 13:35:00,61.54,61.55,61.52,61.52,43000.0,40.0778,40.0843,40.0647,40.0647,43000.0
2010-09-21 13:40:00,61.53,61.55,61.48,61.54,123200.0,40.0713,40.0843,40.0387,40.0778,123200.0
2010-09-21 13:45:00,61.54,61.56,61.54,61.54,61400.0,40.0778,40.0908,40.0778,40.0778,61400.0
2010-09-21 13:50:00,61.55,61.58,61.54,61.56,180800.0,40.0843,40.1038,40.0778,40.0908,180800.0
2010-09-21 13:55:00,61.55,61.56,61.52,61.52,53700.0,40.0843,40.0908,40.0647,40.0647,53700.0
2010-09-21 14:00:00,61.51,61.52,61.47,61.49,84700.0,40.0582,40.0647,40.0322,40.0452,84700.0
2010-09-21 14:05:00,61.49,61.52,61.48,61.5,38700.0,40.0452,40.0647,40.0387,40.0517,38700.0
2010-09-21 14:10:00,61.51,61.58,61.5,61.51,71300.0,40.0582,40.1038,40.0517,40.0582,71300.0
2010-09-21 14:15:00,61.51,61.7,61.35,61.63,248700.0,40.0582,40.182,39.954,40.1364,248700.0
2010-09-21 14:20:00,61.63,61.67,61.56,61.66,220700.0,40.1364,40.1624,40.0908,40.1559,220700.0
2010-09-21 14:25:00,61.65,61.66,61.59,61.65,128800.0,40.1494,40.1559,40.1103,40.1494,128800.0
2010-09-21 14:30:00,61.65,61.74,61.63,61.74,173100.0,40.1494,40.208,40.1364,40.208,173100.0
2010-09-21 14:35:00,61.74,61.84,61.72,61.84,188800.0,40.208,40.2731,40.195,40.2731,188800.0
2010-09-21 14:40:00,61.83,61.86,61.7,61.7,353600.0,40.2666,40.2862,40.182,40.182,353600.0
2010-09-21 14:45:00,61.7,61.8,61.7,61.75,145900.0,40.182,40.2471,40.182,40.2145,145900.0
2010-09-21 14:50:00,61.75,61.75,61.63,61.71,224200.0,40.2145,40.2145,40.1364,40.1885,224200.0
2010-09-21 14:55:00,61.71,61.74,61.69,61.73,291000.0,40.1885,40.208,40.1755,40.2015,291000.0
2010-09-21 15:00:00,61.72,61.73,61.61,61.63,155600.0,40.195,40.2015,40.1234,40.1364,155600.0
2010-09-21 15:05:00,61.63,61.69,61.6,61.68,104900.0,40.1364,40.1755,40.1168,40.1689,104900.0
2010-09-21 15:10:00,61.69,61.69,61.61,61.62,72800.0,40.1755,40.1755,40.1234,40.1299,72800.0
2010-09-21 15:15:00,61.63,61.66,61.62,61.65,100300.0,40.1364,40.1559,40.1299,40.1494,100300.0
2010-09-21 15:20:00,61.65,61.65,61.57,61.58,145300.0,40.1494,40.1494,40.0973,40.1038,145300.0
2010-09-21 15:25:00,61.58,61.65,61.53,61.63,238000.0,40.1038,40.1494,40.0713,40.1364,238000.0
2010-09-21 15:30:00,61.63,61.65,61.55,61.62,339500.0,40.1364,40.1494,40.0843,40.1299,339500.0
2010-09-21 15:35:00,61.62,61.63,61.5,61.56,310000.0,40.1299,40.1364,40.0517,40.0908,310000.0
2010-09-21 15:40:00,61.57,61.64,61.56,61.63,161900.0,40.0973,40.1429,40.0908,40.1364,161900.0
2010-09-21 15:45:00,61.62,61.63,61.55,61.59,247100.0,40.1299,40.1364,40.0843,40.1103,247100.0
2010-09-21 15:50:00,61.59,61.62,61.56,61.58,226000.0,40.1103,40.1299,40.0908,40.1038,226000.0
2010-09-21 15:55:00,61.57,61.58,61.52,61.55,428300.0,40.0973,40.1038,40.0647,40.0843,428300.0
2010-09-22 09:30:00,61.4,61.89,61.39,61.54,345500.0,39.9866,40.3057,39.9801,40.0778,345500.0
2010-09-22 09:35:00,61.56,61.69,61.56,61.64,170800.0,40.0908,40.1755,40.0908,40.1429,170800.0
2010-09-22 09:40:00,61.64,61.69,61.64,61.66,86000.0,40.1429,40.1755,40.1429,40.1559,86000.0
2010-09-22 09:45:00,61.66,61.7,61.65,61.66,174500.0,40.1559,40.182,40.1494,40.1559,174500.0
2010-09-22 09:50:00,61.66,61.75,61.64,61.74,113000.0,40.1559,40.2145,40.1429,40.208,113000.0
2010-09-22 09:55:00,61.74,61.79,61.74,61.77,159800.0,40.208,40.2406,40.208,40.2276,159800.0
2010-09-22 10:00:00,61.77,61.78,61.72,61.75,129000.0,40.2276,40.2341,40.195,40.2145,129000.0
2010-09-22 10:05:00,61.75,61.82,61.74,61.82,158000.0,40.2145,40.2601,40.208,40.2601,158000.0
2010-09-22 10:10:00,61.82,61.87,61.82,61.84,133000.0,40.2601,40.2927,40.2601,40.2731,133000.0
2010-09-22 10:15:00,61.84,61.89,61.84,61.87,62000.0,40.2731,40.3057,40.2731,40.2927,62000.0
2010-09-22 10:20:00,61.87,61.9,61.87,61.89,67400.0,40.2927,40.3122,40.2927,40.3057,67400.0
2010-09-22 10:25:00,61.89,61.9,61.86,61.87,184300.0,40.3057,40.3122,40.2862,40.2927,184300.0
2010-09-22 10:30:00,61.87,61.88,61.85,61.87,133200.0,40.2927,40.2992,40.2797,40.2927,133200.0
2010-09-22 10:35:00,61.87,61.87,61.83,61.83,65200.0,40.2927,40.2927,40.2666,40.2666,65200.0
2010-09-22 10:40:00,61.83,61.87,61.83,61.86,120500.0,40.2666,40.2927,40.2666,40.2862,120500.0
2010-09-22 10:45:00,61.87,61.92,61.85,61.89,536300.0,40.2927,40.3252,40.2797,40.3057,536300.0
2010-09-22 10:50:00,61.9,61.9,61.86,61.86,108400.0,40.3122,40.3122,40.2862,40.2862,108400.0
2010-09-22 10:55:00,61.86,61.88,61.86,61.88,108400.0,40.2862,40.2992,40.2862,40.2992,108400.0
2010-09-22 11:00:00,61.88,61.9,61.88,61.9,65000.0,40.2992,40.3122,40.2992,40.3122,65000.0
2010-09-22 11:05:00,61.91,61.96,61.89,61.92,159100.0,40.3187,40.3513,40.3057,40.3252,159100.0
2010-09-22 11:10:00,61.92,61.93,61.83,61.84,105400.0,40.3252,40.3318,40.2666,40.2731,105400.0
2010-09-22 11:15:00,61.84,61.93,61.82,61.93,100700.0,40.2731,40.3318,40.2601,40.3318,100700.0
2010-09-22 11:20:00,61.92,61.93,61.88,61.89,94500.0,40.3252,40.3318,40.2992,40.3057,94500.0
2010-09-22 11:25:00,61.88,61.91,61.84,61.91,87900.0,40.2992,40.3187,40.2731,40.3187,87900.0
2010-09-22 11:30:00,61.91,61.96,61.9,61.95,126300.0,40.3187,40.3513,40.3122,40.3448,126300.0
2010-09-22 11:35:00,61.95,61.97,61.93,61.94,53500.0,40.3448,40.3578,40.3318,40.3383,53500.0
2010-09-22 11:40:00,61.94,61.95,61.93,61.94,53200.0,40.3383,40.3448,40.3318,40.3383,53200.0
2010-09-22 11:45:00,61.95,61.96,61.94,61.95,39600.0,40.3448,40.3513,40.3383,40.3448,39600.0
2010-09-22 11:50:00,61.95,61.97,61.94,61.97,158000.0,40.3448,40.3578,40.3383,40.3578,158000.0
2010-09-22 11:55:00,61.97,61.98,61.94,61.96,94700.0,40.3578,40.3643,40.3383,40.3513,94700.0
2010-09-22 12:00:00,61.96,61.97,61.96,61.96,35600.0,40.3513,40.3578,40.3513,40.3513,35600.0
2010-09-22 12:05:00,61.96,61.97,61.85,61.91,199200.0,40.3513,40.3578,40.2797,40.3187,199200.0
2010-09-22 12:10:00,61.91,61.97,61.9,61.95,59300.0,40.3187,40.3578,40.3122,40.3448,59300.0
2010-09-22 12:15:00,61.95,61.97,61.93,61.94,56500.0,40.3448,40.3578,40.3318,40.3383,56500.0
2010-09-22 12:20:00,61.93,61.95,61.92,61.92,65000.0,40.3318,40.3448,40.3252,40.3252,65000.0
2010-09-22 12:25:00,61.92,61.95,61.92,61.94,24300.0,40.3252,40.3448,40.3252,40.3383,24300.0
2010-09-22 12:30:00,61.95,61.96,61.94,61.95,45300.0,40.3448,40.3513,40.3383,40.3448,45300.0
2010-09-22 12:35:00,61.96,61.98,61.94,61.96,78200.0,40.3513,40.3643,40.3383,40.3513,78200.0
2010-09-22 12:40:00,61.97,61.98,61.96,61.98,33100.0,40.3578,40.3643,40.3513,40.3643,33100.0
2010-09-22 12:45:00,61.97,61.98,61.97,61.98,32600.0,40.3578,40.3643,40.3578,40.3643,32600.0
2010-09-22 12:50:00,61.97,61.98,61.95,61.95,60000.0,40.3578,40.3643,40.3448,40.3448,60000.0
2010-09-22 12:55:00,61.95,61.97,61.94,61.95,62800.0,40.3448,40.3578,40.3383,40.3448,62800.0
2010-09-22 13:00:00,61.96,61.97,61.95,61.96,50400.0,40.3513,40.3578,40.3448,40.3513,50400.0
2010-09-22 13:05:00,61.97,61.97,61.92,61.94,66600.0,40.3578,40.3578,40.3252,40.3383,66600.0
2010-09-22 13:10:00,61.93,61.94,61.92,61.92,35200.0,40.3318,40.3383,40.3252,40.3252,35200.0
2010-09-22 13:15:00,61.93,61.94,61.91,61.92,36600.0,40.3318,40.3383,40.3187,40.3252,36600.0
2010-09-22 13:20:00,61.92,61.94,61.91,61.92,31100.0,40.3252,40.3383,40.3187,40.3252,31100.0
2010-09-22 13:25:00,61.93,61.96,61.91,61.95,44800.0,40.3318,40.3513,40.3187,40.3448,44800.0
2010-09-22 13:30:00,61.96,62.0,61.96,61.97,141500.0,40.3513,40.3773,40.3513,40.3578,141500.0
2010-09-22 13:35:00,61.98,61.99,61.96,61.99,50900.0,40.3643,40.3708,40.3513,40.3708,50900.0
2010-09-22 13:40:00,61.99,61.99,61.98,61.99,27600.0,40.3708,40.3708,40.3643,40.3708,27600.0
2010-09-22 13:45:00,61.99,62.0,61.98,61.99,58400.0,40.3708,40.3773,40.3643,40.3708,58400.0
2010-09-22 13:50:00,61.98,61.99,61.98,61.99,26300.0,40.3643,40.3708,40.3643,40.3708,26300.0
2010-09-22 13:55:00,61.98,61.99,61.98,61.98,21000.0,40.3643,40.3708,40.3643,40.3643,21000.0
2010-09-22 14:00:00,61.99,61.99,61.97,61.98,73100.0,40.3708,40.3708,40.3578,40.3643,73100.0
2010-09-22 14:05:00,61.98,61.99,61.96,61.99,93300.0,40.3643,40.3708,40.3513,40.3708,93300.0
2010-09-22 14:10:00,61.98,61.99,61.95,61.97,90600.0,40.3643,40.3708,40.3448,40.3578,90600.0
2010-09-22 14:15:00,61.97,61.98,61.96,61.96,41600.0,40.3578,40.3643,40.3513,40.3513,41600.0
2010-09-22 14:20:00,61.96,61.98,61.96,61.97,41300.0,40.3513,40.3643,40.3513,40.3578,41300.0
2010-09-22 14:25:00,61.97,61.98,61.95,61.97,36000.0,40.3578,40.3643,40.3448,40.3578,36000.0
2010-09-22 14:30:00,61.97,61.99,61.96,61.98,64900.0,40.3578,40.3708,40.3513,40.3643,64900.0
2010-09-22 14:35:00,61.99,62.0,61.98,61.98,220700.0,40.3708,40.3773,40.3643,40.3643,220700.0
2010-09-22 14:40:00,61.99,61.99,61.96,61.97,153300.0,40.3708,40.3708,40.3513,40.3578,153300.0
2010-09-22 14:45:00,61.96,61.99,61.96,61.98,68300.0,40.3513,40.3708,40.3513,40.3643,68300.0
2010-09-22 14:50:00,61.97,61.98,61.96,61.97,90400.0,40.3578,40.3643,40.3513,40.3578,90400.0
2010-09-22 14:55:00,61.97,61.97,61.94,61.94,177200.0,40.3578,40.3578,40.3383,40.3383,177200.0
2010-09-22 15:00:00,61.95,61.95,61.92,61.94,136600.0,40.3448,40.3448,40.3252,40.3383,136600.0
2010-09-22 15:05:00,61.94,61.95,61.88,61.92,123800.0,40.3383,40.3448,40.2992,40.3252,123800.0
2010-09-22 15:10:00,61.91,61.92,61.86,61.86,129900.0,40.3187,40.3252,40.2862,40.2862,129900.0
2010-09-22 15:15:00,61.86,61.86,61.8,61.8,95600.0,40.2862,40.2862,40.2471,40.2471,95600.0
2010-09-22 15:20:00,61.79,61.85,61.79,61.84,94800.0,40.2406,40.2797,40.2406,40.2731,94800.0
2010-09-22 15:25:00,61.84,61.86,61.84,61.84,95600.0,40.2731,40.2862,40.2731,40.2731,95600.0
2010-09-22 15:30:00,61.84,61.88,61.84,61.88,163800.0,40.2731,40.2992,40.2731,40.2992,163800.0
2010-09-22 15:35:00,61.88,61.89,61.85,61.88,211900.0,40.2992,40.3057,40.2797,40.2992,211900.0
2010-09-22 15:40:00,61.88,61.88,61.86,61.87,120700.0,40.2992,40.2992,40.2862,40.2927,120700.0
2010-09-22 15:45:00,61.86,61.87,61.83,61.85,312300.0,40.2862,40.2927,40.2666,40.2797,312300.0
2010-09-22 15:50:00,61.85,61.85,61.81,61.84,247500.0,40.2797,40.2797,40.2536,40.2731,247500.0
2010-09-22 15:55:00,61.84,61.85,61.78,61.81,417600.0,40.2731,40.2797,40.2341,40.2536,417600.0
2010-09-23 09:30:00,61.42,61.54,61.41,61.43,242700.0,39.9996,40.0778,39.9931,40.0061,242700.0
2010-09-23 09:35:00,61.43,61.44,61.33,61.34,253500.0,40.0061,40.0126,39.941,39.9475,253500.0
2010-09-23 09:40:00,61.34,61.35,61.3,61.33,158100.0,39.9475,39.954,39.9215,39.941,158100.0
2010-09-23 09:45:00,61.33,61.44,61.33,61.44,115200.0,39.941,40.0126,39.941,40.0126,115200.0
2010-09-23 09:50:00,61.44,61.46,61.4,61.45,103100.0,40.0126,40.0257,39.9866,40.0192,103100.0
2010-09-23 09:55:00,61.45,61.48,61.38,61.4,90600.0,40.0192,40.0387,39.9736,39.9866,90600.0
2010-09-23 10:00:00,61.4,61.54,61.39,61.48,202700.0,39.9866,40.0778,39.9801,40.0387,202700.0
2010-09-23 10:05:00,61.48,61.55,61.46,61.51,646200.0,40.0387,40.0843,40.0257,40.0582,646200.0
2010-09-23 10:10:00,61.52,61.55,61.47,61.5,164900.0,40.0647,40.0843,40.0322,40.0517,164900.0
2010-09-23 10:15:00,61.5,61.58,61.49,61.52,200700.0,40.0517,40.1038,40.0452,40.0647,200700.0
2010-09-23 10:20:00,61.52,61.53,61.49,61.51,110600.0,40.0647,40.0713,40.0452,40.0582,110600.0
2010-09-23 10:25:00,61.51,61.52,61.46,61.5,239000.0,40.0582,40.0647,40.0257,40.0517,239000.0
2010-09-23 10:30:00,61.5,61.51,61.44,61.49,132600.0,40.0517,40.0582,40.0126,40.0452,132600.0
2010-09-23 10:35:00,61.5,61.52,61.48,61.49,108100.0,40.0517,40.0647,40.0387,40.0452,108100.0
2010-09-23 10:40:00,61.49,61.51,61.49,61.5,120800.0,40.0452,40.0582,40.0452,40.0517,120800.0
2010-09-23 10:45:00,61.5,61.5,61.43,61.43,173700.0,40.0517,40.0517,40.0061,40.0061,173700.0
2010-09-23 10:50:00,61.43,61.44,61.37,61.37,138000.0,40.0061,40.0126,39.9671,39.9671,138000.0
2010-09-23 10:55:00,61.37,61.4,61.34,61.36,108400.0,39.9671,39.9866,39.9475,39.9605,108400.0
2010-09-23 11:00:00,61.35,61.36,61.32,61.33,143900.0,39.954,39.9605,39.9345,39.941,143900.0
2010-09-23 11:05:00,61.33,61.36,61.32,61.36,76000.0,39.941,39.9605,39.9345,39.9605,76000.0
2010-09-23 11:10:00,61.35,61.4,61.35,61.39,86500.0,39.954,39.9866,39.954,39.9801,86500.0
2010-09-23 11:15:00,61.39,61.4,61.34,61.38,85300.0,39.9801,39.9866,39.9475,39.9736,85300.0
2010-09-23 11:20:00,61.38,61.4,61.37,61.4,130100.0,39.9736,39.9866,39.9671,39.9866,130100.0
2010-09-23 11:25:00,61.39,61.4,61.38,61.4,70500.0,39.9801,39.9866,39.9736,39.9866,70500.0
2010-09-23 11:30:00,61.4,61.41,61.38,61.41,130400.0,39.9866,39.9931,39.9736,39.9931,130400.0
2010-09-23 11:35:00,61.41,61.44,61.35,61.36,99500.0,39.9931,40.0126,39.954,39.9605,99500.0
2010-09-23 11:40:00,61.35,61.5,61.35,61.49,130300.0,39.954,40.0517,39.954,40.0452,130300.0
2010-09-23 11:45:00,61.5,61.52,61.47,61.47,112700.0,40.0517,40.0647,40.0322,40.0322,112700.0
2010-09-23 11:50:00,61.47,61.47,61.4,61.42,72100.0,40.0322,40.0322,39.9866,39.9996,72100.0
2010-09-23 11:55:00,61.43,61.43,61.39,61.4,58100.0,40.0061,40.0061,39.9801,39.9866,58100.0
2010-09-23 12:00:00,61.39,61.41,61.36,61.4,96500.0,39.9801,39.9931,39.9605,39.9866,96500.0
2010-09-23 12:05:00,61.4,61.43,61.39,61.42,68100.0,39.9866,40.0061,39.9801,39.9996,68100.0
2010-09-23 12:10:00,61.42,61.42,61.35,61.4,99700.0,39.9996,39.9996,39.954,39.9866,99700.0
2010-09-23 12:15:00,61.41,61.42,61.4,61.42,32100.0,39.9931,39.9996,39.9866,39.9996,32100.0
2010-09-23 12:20:00,61.41,61.42,61.39,61.41,56400.0,39.9931,39.9996,39.9801,39.9931,56400.0
2010-09-23 12:25:00,61.41,61.45,61.41,61.45,37700.0,39.9931,40.0192,39.9931,40.0192,37700.0
2010-09-23 12:30:00,61.45,61.5,61.45,61.49,57600.0,40.0192,40.0517,40.0192,40.0452,57600.0
2010-09-23 12:35:00,61.49,61.51,61.49,61.51,59900.0,40.0452,40.0582,40.0452,40.0582,59900.0
2010-09-23 12:40:00,61.5,61.52,61.5,61.52,34500.0,40.0517,40.0647,40.0517,40.0647,34500.0
2010-09-23 12:45:00,61.52,61.54,61.51,61.52,44400.0,40.0647,40.0778,40.0582,40.0647,44400.0
2010-09-23 12:50:00,61.52,61.54,61.48,61.5,65500.0,40.0647,40.0778,40.0387,40.0517,65500.0
2010-09-23 12:55:00,61.5,61.52,61.47,61.49,56400.0,40.0517,40.0647,40.0322,40.0452,56400.0
2010-09-23 13:00:00,61.5,61.5,61.46,61.47,30400.0,40.0517,40.0517,40.0257,40.0322,30400.0
2010-09-23 13:05:00,61.47,61.47,61.43,61.44,58900.0,40.0322,40.0322,40.0061,40.0126,58900.0
2010-09-23 13:10:00,61.44,61.45,61.4,61.4,52900.0,40.0126,40.0192,39.9866,39.9866,52900.0
2010-09-23 13:15:00,61.4,61.41,61.38,61.39,47800.0,39.9866,39.9931,39.9736,39.9801,47800.0
2010-09-23 13:20:00,61.39,61.42,61.38,61.42,38700.0,39.9801,39.9996,39.9736,39.9996,38700.0
2010-09-23 13:25:00,61.42,61.42,61.36,61.36,67100.0,39.9996,39.9996,39.9605,39.9605,67100.0
2010-09-23 13:30:00,61.36,61.39,61.35,61.38,34300.0,39.9605,39.9801,39.954,39.9736,34300.0
2010-09-23 13:35:00,61.39,61.46,61.38,61.45,58900.0,39.9801,40.0257,39.9736,40.0192,58900.0
2010-09-23 13:40:00,61.45,61.47,61.45,61.46,42700.0,40.0192,40.0322,40.0192,40.0257,42700.0
2010-09-23 13:45:00,61.45,61.46,61.36,61.38,132800.0,40.0192,40.0257,39.9605,39.9736,132800.0
2010-09-23 13:50:00,61.37,61.43,61.34,61.42,69200.0,39.9671,40.0061,39.9475,39.9996,69200.0
2010-09-23 13:55:00,61.42,61.48,61.41,61.47,62100.0,39.9996,40.0387,39.9931,40.0322,62100.0
2010-09-23 14:00:00,61.47,61.55,61.47,61.51,197300.0,40.0322,40.0843,40.0322,40.0582,197300.0
2010-09-23 14:05:00,61.5,61.56,61.49,61.54,88200.0,40.0517,40.0908,40.0452,40.0778,88200.0
2010-09-23 14:10:00,61.54,61.56,61.51,61.51,42100.0,40.0778,40.0908,40.0582,40.0582,42100.0
2010-09-23 14:15:00,61.52,61.53,61.5,61.5,64800.0,40.0647,40.0713,40.0517,40.0517,64800.0
2010-09-23 14:20:00,61.51,61.52,61.49,61.49,82400.0,40.0582,40.0647,40.0452,40.0452,82400.0
2010-09-23 14:25:00,61.49,61.53,61.49,61.51,66500.0,40.0452,40.0713,40.0452,40.0582,66500.0
2010-09-23 14:30:00,61.5,61.57,61.5,61.54,140500.0,40.0517,40.0973,40.0517,40.0778,140500.0
2010-09-23 14:35:00,61.54,61.54,61.48,61.48,60500.0,40.0778,40.0778,40.0387,40.0387,60500.0
2010-09-23 14:40:00,61.48,61.49,61.45,61.49,57900.0,40.0387,40.0452,40.0192,40.0452,57900.0
2010-09-23 14:45:00,61.48,61.5,61.46,61.47,47700.0,40.0387,40.0517,40.0257,40.0322,47700.0
2010-09-23 14:50:00,61.47,61.49,61.44,61.47,56700.0,40.0322,40.0452,40.0126,40.0322,56700.0
2010-09-23 14:55:00,61.47,61.47,61.42,61.43,82500.0,40.0322,40.0322,39.9996,40.0061,82500.0
2010-09-23 15:00:00,61.43,61.46,61.43,61.45,76100.0,40.0061,40.0257,40.0061,40.0192,76100.0
2010-09-23 15:05:00,61.44,61.44,61.35,61.38,106400.0,40.0126,40.0126,39.954,39.9736,106400.0
2010-09-23 15:10:00,61.38,61.39,61.35,61.36,101800.0,39.9736,39.9801,39.954,39.9605,101800.0
2010-09-23 15:15:00,61.36,61.37,61.31,61.33,97000.0,39.9605,39.9671,39.928,39.941,97000.0
2010-09-23 15:20:00,61.34,61.39,61.33,61.35,129200.0,39.9475,39.9801,39.941,39.954,129200.0
2010-09-23 15:25:00,61.35,61.37,61.29,61.29,137900.0,39.954,39.9671,39.915,39.915,137900.0
2010-09-23 15:30:00,61.29,61.32,61.24,61.25,206800.0,39.915,39.9345,39.8824,39.8889,206800.0
2010-09-23 15:35:00,61.25,61.26,61.2,61.23,223000.0,39.8889,39.8954,39.8563,39.8759,223000.0
2010-09-23 15:40:00,61.23,61.26,61.15,61.2,256200.0,39.8759,39.8954,39.8238,39.8563,256200.0
2010-09-23 15:45:00,61.2,61.29,61.19,61.24,263900.0,39.8563,39.915,39.8498,39.8824,263900.0
2010-09-23 15:50:00,61.23,61.28,61.23,61.24,238200.0,39.8759,39.9084,39.8759,39.8824,238200.0
2010-09-23 15:55:00,61.25,61.27,61.18,61.24,639500.0,39.8889,39.9019,39.8433,39.8824,639500.0
2010-09-24 09:30:00,61.5,61.61,61.38,61.42,296000.0,40.0517,40.1234,39.9736,39.9996,296000.0
2010-09-24 09:35:00,61.42,61.54,61.41,61.48,195200.0,39.9996,40.0778,39.9931,40.0387,195200.0
2010-09-24 09:40:00,61.49,61.5,61.35,61.44,222800.0,40.0452,40.0517,39.954,40.0126,222800.0
2010-09-24 09:45:00,61.45,61.54,61.42,61.5,193300.0,40.0192,40.0778,39.9996,40.0517,193300.0
2010-09-24 09:50:00,61.49,61.51,61.47,61.48,128700.0,40.0452,40.0582,40.0322,40.0387,128700.0
2010-09-24 09:55:00,61.48,61.58,61.48,61.53,167500.0,40.0387,40.1038,40.0387,40.0713,167500.0
2010-09-24 10:00:00,61.53,61.64,61.49,61.64,195000.0,40.0713,40.1429,40.0452,40.1429,195000.0
2010-09-24 10:05:00,61.63,61.68,61.56,61.66,253700.0,40.1364,40.1689,40.0908,40.1559,253700.0
2010-09-24 10:10:00,61.67,61.7,61.65,61.65,141600.0,40.1624,40.182,40.1494,40.1494,141600.0
2010-09-24 10:15:00,61.65,61.67,61.62,61.64,82600.0,40.1494,40.1624,40.1299,40.1429,82600.0
2010-09-24 10:20:00,61.64,61.71,61.64,61.71,210900.0,40.1429,40.1885,40.1429,40.1885,210900.0
2010-09-24 10:25:00,61.7,61.81,61.7,61.77,183200.0,40.182,40.2536,40.182,40.2276,183200.0
2010-09-24 10:30:00,61.78,61.79,61.72,61.73,94900.0,40.2341,40.2406,40.195,40.2015,94900.0
2010-09-24 10:35:00,61.73,61.78,61.72,61.73,150800.0,40.2015,40.2341,40.195,40.2015,150800.0
2010-09-24 10:40:00,61.74,61.79,61.71,61.71,153400.0,40.208,40.2406,40.1885,40.1885,153400.0
2010-09-24 10:45:00,61.71,61.75,61.7,61.72,95400.0,40.1885,40.2145,40.182,40.195,95400.0
2010-09-24 10:50:00,61.73,61.76,61.72,61.73,88600.0,40.2015,40.221,40.195,40.2015,88600.0
2010-09-24 10:55:00,61.73,61.75,61.68,61.73,97400.0,40.2015,40.2145,40.1689,40.2015,97400.0
2010-09-24 11:00:00,61.73,61.73,61.69,61.73,81700.0,40.2015,40.2015,40.1755,40.2015,81700.0
2010-09-24 11:05:00,61.73,61.79,61.72,61.77,103400.0,40.2015,40.2406,40.195,40.2276,103400.0
2010-09-24 11:10:00,61.77,61.8,61.75,61.78,80700.0,40.2276,40.2471,40.2145,40.2341,80700.0
2010-09-24 11:15:00,61.79,61.79,61.73,61.75,96700.0,40.2406,40.2406,40.2015,40.2145,96700.0
2010-09-24 11:20:00,61.76,61.78,61.73,61.76,77700.0,40.221,40.2341,40.2015,40.221,77700.0
2010-09-24 11:25:00,61.76,61.77,61.72,61.73,44200.0,40.221,40.2276,40.195,40.2015,44200.0
2010-09-24 11:30:00,61.72,61.74,61.66,61.69,121500.0,40.195,40.208,40.1559,40.1755,121500.0
2010-09-24 11:35:00,61.68,61.72,61.66,61.72,45400.0,40.1689,40.195,40.1559,40.195,45400.0
2010-09-24 11:40:00,61.71,61.71,61.63,61.63,65700.0,40.1885,40.1885,40.1364,40.1364,65700.0
2010-09-24 11:45:00,61.64,61.65,61.62,61.65,196400.0,40.1429,40.1494,40.1299,40.1494,196400.0
2010-09-24 11:50:00,61.65,61.67,61.64,61.66,120300.0,40.1494,40.1624,40.1429,40.1559,120300.0
2010-09-24 11:55:00,61.66,61.67,61.6,61.62,82000.0,40.1559,40.1624,40.1168,40.1299,82000.0
2010-09-24 12:00:00,61.62,61.62,61.58,61.61,77300.0,40.1299,40.1299,40.1038,40.1234,77300.0
2010-09-24 12:05:00,61.62,61.63,61.59,61.6,75900.0,40.1299,40.1364,40.1103,40.1168,75900.0
2010-09-24 12:10:00,61.59,61.62,61.59,61.61,80200.0,40.1103,40.1299,40.1103,40.1234,80200.0
2010-09-24 12:15:00,61.61,61.63,61.59,61.62,60500.0,40.1234,40.1364,40.1103,40.1299,60500.0
2010-09-24 12:20:00,61.61,61.62,61.59,61.6,57800.0,40.1234,40.1299,40.1103,40.1168,57800.0
2010-09-24 12:25:00,61.6,61.62,61.58,61.61,84900.0,40.1168,40.1299,40.1038,40.1234,84900.0
2010-09-24 12:30:00,61.62,61.67,61.61,61.66,70800.0,40.1299,40.1624,40.1234,40.1559,70800.0
2010-09-24 12:35:00,61.67,61.7,61.65,61.66,63400.0,40.1624,40.182,40.1494,40.1559,63400.0
2010-09-24 12:40:00,61.67,61.71,61.66,61.71,46900.0,40.1624,40.1885,40.1559,40.1885,46900.0
2010-09-24 12:45:00,61.72,61.75,61.71,61.74,87000.0,40.195,40.2145,40.1885,40.208,87000.0
2010-09-24 12:50:00,61.75,61.75,61.68,61.7,58500.0,40.2145,40.2145,40.1689,40.182,58500.0
2010-09-24 12:55:00,61.7,61.71,61.69,61.71,44200.0,40.182,40.1885,40.1755,40.1885,44200.0
2010-09-24 13:00:00,61.7,61.73,61.68,61.71,150600.0,40.182,40.2015,40.1689,40.1885,150600.0
2010-09-24 13:05:00,61.71,61.71,61.68,61.68,48300.0,40.1885,40.1885,40.1689,40.1689,48300.0
2010-09-24 13:10:00,61.68,61.71,61.67,61.71,71300.0,40.1689,40.1885,40.1624,40.1885,71300.0
2010-09-24 13:15:00,61.71,61.71,61.67,61.68,40000.0,40.1885,40.1885,40.1624,40.1689,40000.0
2010-09-24 13:20:00,61.68,61.7,61.67,61.69,48900.0,40.1689,40.182,40.1624,40.1755,48900.0
2010-09-24 13:25:00,61.7,61.7,61.68,61.7,66900.0,40.182,40.182,40.1689,40.182,66900.0
2010-09-24 13:30:00,61.69,61.7,61.67,61.68,116100.0,40.1755,40.182,40.1624,40.1689,116100.0
2010-09-24 13:35:00,61.69,61.7,61.64,61.66,141300.0,40.1755,40.182,40.1429,40.1559,141300.0
2010-09-24 13:40:00,61.66,61.67,61.65,61.66,23000.0,40.1559,40.1624,40.1494,40.1559,23000.0
2010-09-24 13:45:00,61.66,61.67,61.63,61.64,66800.0,40.1559,40.1624,40.1364,40.1429,66800.0
2010-09-24 13:50:00,61.63,61.64,61.59,61.6,55700.0,40.1364,40.1429,40.1103,40.1168,55700.0
2010-09-24 13:55:00,61.6,61.62,61.56,61.56,78100.0,40.1168,40.1299,40.0908,40.0908,78100.0
2010-09-24 14:00:00,61.57,61.59,61.57,61.57,72600.0,40.0973,40.1103,40.0973,40.0973,72600.0
2010-09-24 14:05:00,61.58,61.59,61.56,61.56,54500.0,40.1038,40.1103,40.0908,40.0908,54500.0
2010-09-24 14:10:00,61.56,61.6,61.55,61.58,76000.0,40.0908,40.1168,40.0843,40.1038,76000.0
2010-09-24 14:15:00,61.58,61.58,61.55,61.55,70900.0,40.1038,40.1038,40.0843,40.0843,70900.0
2010-09-24 14:20:00,61.56,61.57,61.55,61.57,29700.0,40.0908,40.0973,40.0843,40.0973,29700.0
2010-09-24 14:25:00,61.57,61.62,61.56,61.61,115500.0,40.0973,40.1299,40.0908,40.1234,115500.0
2010-09-24 14:30:00,61.6,61.67,61.6,61.61,157800.0,40.1168,40.1624,40.1168,40.1234,157800.0
2010-09-24 14:35:00,61.62,61.62,61.58,61.59,177900.0,40.1299,40.1299,40.1038,40.1103,177900.0
2010-09-24 14:40:00,61.59,61.63,61.58,61.62,103100.0,40.1103,40.1364,40.1038,40.1299,103100.0
2010-09-24 14:45:00,61.62,61.64,61.62,61.62,99500.0,40.1299,40.1429,40.1299,40.1299,99500.0
2010-09-24 14:50:00,61.62,61.63,61.57,61.58,88700.0,40.1299,40.1364,40.0973,40.1038,88700.0
2010-09-24 14:55:00,61.59,61.62,61.57,61.59,122100.0,40.1103,40.1299,40.0973,40.1103,122100.0
2010-09-24 15:00:00,61.59,61.6,61.58,61.6,80900.0,40.1103,40.1168,40.1038,40.1168,80900.0
2010-09-24 15:05:00,61.59,61.6,61.58,61.58,73900.0,40.1103,40.1168,40.1038,40.1038,73900.0
2010-09-24 15:10:00,61.58,61.6,61.57,61.57,117800.0,40.1038,40.1168,40.0973,40.0973,117800.0
2010-09-24 15:15:00,61.57,61.58,61.55,61.56,71600.0,40.0973,40.1038,40.0843,40.0908,71600.0
2010-09-24 15:20:00,61.56,61.57,61.54,61.55,166000.0,40.0908,40.0973,40.0778,40.0843,166000.0
2010-09-24 15:25:00,61.55,61.57,61.5,61.53,154500.0,40.0843,40.0973,40.0517,40.0713,154500.0
2010-09-24 15:30:00,61.53,61.55,61.52,61.55,96100.0,40.0713,40.0843,40.0647,40.0843,96100.0
2010-09-24 15:35:00,61.55,61.62,61.54,61.56,237400.0,40.0843,40.1299,40.0778,40.0908,237400.0
2010-09-24 15:40:00,61.57,61.58,61.54,61.55,286100.0,40.0973,40.1038,40.0778,40.0843,286100.0
2010-09-24 15:45:00,61.56,61.64,61.56,61.59,412900.0,40.0908,40.1429,40.0908,40.1103,412900.0
2010-09-24 15:50:00,61.6,61.61,61.56,61.6,243900.0,40.1168,40.1234,40.0908,40.1168,243900.0
2010-09-24 15:55:00,61.6,61.64,61.58,61.64,669200.0,40.1168,40.1429,40.1038,40.1429,669200.0
2010-09-27 09:30:00,61.36,61.52,61.32,61.49,327500.0,39.9605,40.0647,39.9345,40.0452,327500.0
2010-09-27 09:35:00,61.5,61.59,61.5,61.53,185000.0,40.0517,40.1103,40.0517,40.0713,185000.0
2010-09-27 09:40:00,61.54,61.67,61.49,61.66,93500.0,40.0778,40.1624,40.0452,40.1559,93500.0
2010-09-27 09:45:00,61.66,61.7,61.53,61.54,122700.0,40.1559,40.182,40.0713,40.0778,122700.0
2010-09-27 09:50:00,61.55,61.59,61.49,61.49,118600.0,40.0843,40.1103,40.0452,40.0452,118600.0
2010-09-27 09:55:00,61.48,61.5,61.43,61.44,160000.0,40.0387,40.0517,40.0061,40.0126,160000.0
2010-09-27 10:00:00,61.45,61.46,61.37,61.43,200600.0,40.0192,40.0257,39.9671,40.0061,200600.0
2010-09-27 10:05:00,61.43,61.45,61.39,61.44,120400.0,40.0061,40.0192,39.9801,40.0126,120400.0
2010-09-27 10:10:00,61.45,61.45,61.41,61.41,100700.0,40.0192,40.0192,39.9931,39.9931,100700.0
2010-09-27 10:15:00,61.41,61.42,61.37,61.4,98800.0,39.9931,39.9996,39.9671,39.9866,98800.0
2010-09-27 10:20:00,61.41,61.45,61.4,61.44,63000.0,39.9931,40.0192,39.9866,40.0126,63000.0
2010-09-27 10:25:00,61.44,61.45,61.43,61.44,106600.0,40.0126,40.0192,40.0061,40.0126,106600.0
2010-09-27 10:30:00,61.44,61.44,61.36,61.37,100000.0,40.0126,40.0126,39.9605,39.9671,100000.0
2010-09-27 10:35:00,61.38,61.42,61.36,61.42,75600.0,39.9736,39.9996,39.9605,39.9996,75600.0
2010-09-27 10:40:00,61.42,61.45,61.41,61.42,83900.0,39.9996,40.0192,39.9931,39.9996,83900.0
2010-09-27 10:45:00,61.43,61.43,61.39,61.39,50400.0,40.0061,40.0061,39.9801,39.9801,50400.0
2010-09-27 10:50:00,61.39,61.44,61.38,61.41,91900.0,39.9801,40.0126,39.9736,39.9931,91900.0
2010-09-27 10:55:00,61.41,61.42,61.4,61.41,46500.0,39.9931,39.9996,39.9866,39.9931,46500.0
2010-09-27 11:00:00,61.42,61.42,61.38,61.42,81300.0,39.9996,39.9996,39.9736,39.9996,81300.0
2010-09-27 11:05:00,61.41,61.42,61.35,61.35,71900.0,39.9931,39.9996,39.954,39.954,71900.0
2010-09-27 11:10:00,61.35,61.37,61.31,61.31,91400.0,39.954,39.9671,39.928,39.928,91400.0
2010-09-27 11:15:00,61.32,61.32,61.26,61.29,84300.0,39.9345,39.9345,39.8954,39.915,84300.0
2010-09-27 11:20:00,61.28,61.31,61.27,61.3,50600.0,39.9084,39.928,39.9019,39.9215,50600.0
2010-09-27 11:25:00,61.31,61.36,61.3,61.35,90600.0,39.928,39.9605,39.9215,39.954,90600.0
2010-09-27 11:30:00,61.35,61.35,61.24,61.24,147900.0,39.954,39.954,39.8824,39.8824,147900.0
2010-09-27 11:35:00,61.24,61.24,61.16,61.18,95400.0,39.8824,39.8824,39.8303,39.8433,95400.0
2010-09-27 11:40:00,61.17,61.23,61.17,61.2,112600.0,39.8368,39.8759,39.8368,39.8563,112600.0
2010-09-27 11:45:00,61.19,61.22,61.18,61.2,76500.0,39.8498,39.8694,39.8433,39.8563,76500.0
2010-09-27 11:50:00,61.21,61.21,61.18,61.19,37500.0,39.8629,39.8629,39.8433,39.8498,37500.0
2010-09-27 11:55:00,61.18,61.19,61.17,61.18,210500.0,39.8433,39.8498,39.8368,39.8433,210500.0
2010-09-27 12:00:00,61.19,61.21,61.18,61.21,89600.0,39.8498,39.8629,39.8433,39.8629,89600.0
2010-09-27 12:05:00,61.21,61.21,61.16,61.18,199900.0,39.8629,39.8629,39.8303,39.8433,199900.0
2010-09-27 12:10:00,61.18,61.22,61.18,61.21,124800.0,39.8433,39.8694,39.8433,39.8629,124800.0
2010-09-27 12:15:00,61.22,61.23,61.22,61.22,30100.0,39.8694,39.8759,39.8694,39.8694,30100.0
2010-09-27 12:20:00,61.22,61.23,61.18,61.19,129200.0,39.8694,39.8759,39.8433,39.8498,129200.0
2010-09-27 12:25:00,61.19,61.2,61.18,61.19,34300.0,39.8498,39.8563,39.8433,39.8498,34300.0
2010-09-27 12:30:00,61.2,61.2,61.17,61.18,55400.0,39.8563,39.8563,39.8368,39.8433,55400.0
2010-09-27 12:35:00,61.18,61.18,61.15,61.15,364700.0,39.8433,39.8433,39.8238,39.8238,364700.0
2010-09-27 12:40:00,61.15,61.2,61.14,61.2,50400.0,39.8238,39.8563,39.8173,39.8563,50400.0
2010-09-27 12:45:00,61.19,61.2,61.17,61.17,41500.0,39.8498,39.8563,39.8368,39.8368,41500.0
2010-09-27 12:50:00,61.18,61.18,61.17,61.17,34800.0,39.8433,39.8433,39.8368,39.8368,34800.0
2010-09-27 12:55:00,61.17,61.18,61.13,61.15,90800.0,39.8368,39.8433,39.8108,39.8238,90800.0
2010-09-27 13:00:00,61.15,61.18,61.12,61.18,82800.0,39.8238,39.8433,39.8042,39.8433,82800.0
2010-09-27 13:05:00,61.19,61.21,61.17,61.21,62300.0,39.8498,39.8629,39.8368,39.8629,62300.0
2010-09-27 13:10:00,61.21,61.21,61.18,61.21,90300.0,39.8629,39.8629,39.8433,39.8629,90300.0
2010-09-27 13:15:00,61.2,61.21,61.19,61.21,66600.0,39.8563,39.8629,39.8498,39.8629,66600.0
2010-09-27 13:20:00,61.2,61.21,61.19,61.21,40600.0,39.8563,39.8629,39.8498,39.8629,40600.0
2010-09-27 13:25:00,61.21,61.22,61.2,61.21,30200.0,39.8629,39.8694,39.8563,39.8629,30200.0
2010-09-27 13:30:00,61.22,61.23,61.19,61.22,100000.0,39.8694,39.8759,39.8498,39.8694,100000.0
2010-09-27 13:35:00,61.22,61.23,61.22,61.22,17300.0,39.8694,39.8759,39.8694,39.8694,17300.0
2010-09-27 13:40:00,61.22,61.28,61.22,61.28,83100.0,39.8694,39.9084,39.8694,39.9084,83100.0
2010-09-27 13:45:00,61.28,61.35,61.28,61.35,79300.0,39.9084,39.954,39.9084,39.954,79300.0
2010-09-27 13:50:00,61.34,61.35,61.32,61.35,173000.0,39.9475,39.954,39.9345,39.954,173000.0
2010-09-27 13:55:00,61.34,61.35,61.31,61.32,55000.0,39.9475,39.954,39.928,39.9345,55000.0
2010-09-27 14:00:00,61.32,61.34,61.31,61.33,72200.0,39.9345,39.9475,39.928,39.941,72200.0
2010-09-27 14:05:00,61.33,61.34,61.33,61.34,55700.0,39.941,39.9475,39.941,39.9475,55700.0
2010-09-27 14:10:00,61.33,61.35,61.33,61.34,224200.0,39.941,39.954,39.941,39.9475,224200.0
2010-09-27 14:15:00,61.35,61.35,61.31,61.34,86900.0,39.954,39.954,39.928,39.9475,86900.0
2010-09-27 14:20:00,61.34,61.35,61.33,61.34,50600.0,39.9475,39.954,39.941,39.9475,50600.0
2010-09-27 14:25:00,61.34,61.37,61.34,61.37,52000.0,39.9475,39.9671,39.9475,39.9671,52000.0
2010-09-27 14:30:00,61.37,61.38,61.37,61.38,60400.0,39.9671,39.9736,39.9671,39.9736,60400.0
2010-09-27 14:35:00,61.37,61.4,61.37,61.4,64800.0,39.9671,39.9866,39.9671,39.9866,64800.0
2010-09-27 14:40:00,61.4,61.42,61.38,61.42,158500.0,39.9866,39.9996,39.9736,39.9996,158500.0
2010-09-27 14:45:00,61.41,61.42,61.37,61.38,89100.0,39.9931,39.9996,39.9671,39.9736,89100.0
2010-09-27 14:50:00,61.38,61.38,61.35,61.36,53400.0,39.9736,39.9736,39.954,39.9605,53400.0
2010-09-27 14:55:00,61.35,61.36,61.34,61.35,86400.0,39.954,39.9605,39.9475,39.954,86400.0
2010-09-27 15:00:00,61.35,61.35,61.33,61.33,75800.0,39.954,39.954,39.941,39.941,75800.0
2010-09-27 15:05:00,61.33,61.33,61.26,61.26,200800.0,39.941,39.941,39.8954,39.8954,200800.0
2010-09-27 15:10:00,61.27,61.27,61.26,61.26,38600.0,39.9019,39.9019,39.8954,39.8954,38600.0
2010-09-27 15:15:00,61.26,61.27,61.26,61.27,74700.0,39.8954,39.9019,39.8954,39.9019,74700.0
2010-09-27 15:20:00,61.27,61.27,61.26,61.26,87200.0,39.9019,39.9019,39.8954,39.8954,87200.0
2010-09-27 15:25:00,61.27,61.27,61.26,61.27,80000.0,39.9019,39.9019,39.8954,39.9019,80000.0
2010-09-27 15:30:00,61.26,61.27,61.23,61.24,115400.0,39.8954,39.9019,39.8759,39.8824,115400.0
2010-09-27 15:35:00,61.24,61.24,61.23,61.24,65200.0,39.8824,39.8824,39.8759,39.8824,65200.0
2010-09-27 15:40:00,61.23,61.24,61.16,61.21,185600.0,39.8759,39.8824,39.8303,39.8629,185600.0
2010-09-27 15:45:00,61.21,61.24,61.16,61.23,235200.0,39.8629,39.8824,39.8303,39.8759,235200.0
2010-09-27 15:50:00,61.24,61.24,61.11,61.11,268700.0,39.8824,39.8824,39.7977,39.7977,268700.0
2010-09-27 15:55:00,61.12,61.12,61.02,61.06,952500.0,39.8042,39.8042,39.7391,39.7652,952500.0
2010-09-28 09:30:00,61.01,61.13,60.82,60.83,313200.0,39.7326,39.8108,39.6089,39.6154,313200.0
2010-09-28 09:35:00,60.83,60.87,60.8,60.81,165800.0,39.6154,39.6414,39.5958,39.6024,165800.0
2010-09-28 09:40:00,60.81,60.83,60.72,60.76,284000.0,39.6024,39.6154,39.5437,39.5698,284000.0
2010-09-28 09:45:00,60.76,60.8,60.72,60.72,112400.0,39.5698,39.5958,39.5437,39.5437,112400.0
2010-09-28 09:50:00,60.72,60.74,60.68,60.72,140900.0,39.5437,39.5568,39.5177,39.5437,140900.0
2010-09-28 09:55:00,60.71,60.77,60.69,60.72,170600.0,39.5372,39.5763,39.5242,39.5437,170600.0
2010-09-28 10:00:00,60.71,60.72,60.51,60.59,361000.0,39.5372,39.5437,39.407,39.4591,361000.0
2010-09-28 10:05:00,60.58,60.64,60.58,60.62,184200.0,39.4526,39.4916,39.4526,39.4786,184200.0
2010-09-28 10:10:00,60.62,60.71,60.62,60.68,181600.0,39.4786,39.5372,39.4786,39.5177,181600.0
2010-09-28 10:15:00,60.68,60.74,60.66,60.72,107500.0,39.5177,39.5568,39.5047,39.5437,107500.0
2010-09-28 10:20:00,60.72,60.74,60.71,60.74,76600.0,39.5437,39.5568,39.5372,39.5568,76600.0
2010-09-28 10:25:00,60.75,60.8,60.73,60.8,100900.0,39.5633,39.5958,39.5503,39.5958,100900.0
2010-09-28 10:30:00,60.79,60.83,60.78,60.82,136400.0,39.5893,39.6154,39.5828,39.6089,136400.0
2010-09-28 10:35:00,60.82,60.87,60.82,60.85,120000.0,39.6089,39.6414,39.6089,39.6284,120000.0
2010-09-28 10:40:00,60.85,60.88,60.8,60.83,335500.0,39.6284,39.6479,39.5958,39.6154,335500.0
2010-09-28 10:45:00,60.83,60.88,60.81,60.85,138100.0,39.6154,39.6479,39.6024,39.6284,138100.0
2010-09-28 10:50:00,60.85,60.86,60.79,60.81,83500.0,39.6284,39.6349,39.5893,39.6024,83500.0
2010-09-28 10:55:00,60.81,60.82,60.77,60.8,84900.0,39.6024,39.6089,39.5763,39.5958,84900.0
2010-09-28 11:00:00,60.8,60.82,60.76,60.76,94800.0,39.5958,39.6089,39.5698,39.5698,94800.0
2010-09-28 11:05:00,60.76,60.77,60.73,60.74,71200.0,39.5698,39.5763,39.5503,39.5568,71200.0
2010-09-28 11:10:00,60.73,60.79,60.73,60.75,87900.0,39.5503,39.5893,39.5503,39.5633,87900.0
2010-09-28 11:15:00,60.76,60.78,60.75,60.78,62900.0,39.5698,39.5828,39.5633,39.5828,62900.0
2010-09-28 11:20:00,60.78,60.81,60.76,60.76,90500.0,39.5828,39.6024,39.5698,39.5698,90500.0
2010-09-28 11:25:00,60.77,60.86,60.75,60.8,157100.0,39.5763,39.6349,39.5633,39.5958,157100.0
2010-09-28 11:30:00,60.81,60.86,60.81,60.84,59800.0,39.6024,39.6349,39.6024,39.6219,59800.0
2010-09-28 11:35:00,60.85,60.88,60.82,60.82,86700.0,39.6284,39.6479,39.6089,39.6089,86700.0
2010-09-28 11:40:00,60.82,60.87,60.82,60.85,86800.0,39.6089,39.6414,39.6089,39.6284,86800.0
2010-09-28 11:45:00,60.85,60.86,60.84,60.85,72600.0,39.6284,39.6349,39.6219,39.6284,72600.0
2010-09-28 11:50:00,60.85,60.87,60.84,60.85,59600.0,39.6284,39.6414,39.6219,39.6284,59600.0
2010-09-28 11:55:00,60.85,60.86,60.82,60.84,51100.0,39.6284,39.6349,39.6089,39.6219,51100.0
2010-09-28 12:00:00,60.85,60.86,60.81,60.81,93600.0,39.6284,39.6349,39.6024,39.6024,93600.0
2010-09-28 12:05:00,60.81,60.81,60.79,60.8,63200.0,39.6024,39.6024,39.5893,39.5958,63200.0
2010-09-28 12:10:00,60.8,60.83,60.79,60.81,43800.0,39.5958,39.6154,39.5893,39.6024,43800.0
2010-09-28 12:15:00,60.82,60.83,60.78,60.79,85000.0,39.6089,39.6154,39.5828,39.5893,85000.0
2010-09-28 12:20:00,60.79,60.81,60.78,60.79,52700.0,39.5893,39.6024,39.5828,39.5893,52700.0
2010-09-28 12:25:00,60.79,60.8,60.78,60.78,67600.0,39.5893,39.5958,39.5828,39.5828,67600.0
2010-09-28 12:30:00,60.79,60.79,60.76,60.78,43100.0,39.5893,39.5893,39.5698,39.5828,43100.0
2010-09-28 12:35:00,60.78,60.8,60.77,60.78,24900.0,39.5828,39.5958,39.5763,39.5828,24900.0
2010-09-28 12:40:00,60.78,60.78,60.75,60.76,39300.0,39.5828,39.5828,39.5633,39.5698,39300.0
2010-09-28 12:45:00,60.76,60.79,60.75,60.79,106900.0,39.5698,39.5893,39.5633,39.5893,106900.0
2010-09-28 12:50:00,60.78,60.8,60.78,60.79,45800.0,39.5828,39.5958,39.5828,39.5893,45800.0
2010-09-28 12:55:00,60.8,60.81,60.79,60.79,24400.0,39.5958,39.6024,39.5893,39.5893,24400.0
2010-09-28 13:00:00,60.8,60.82,60.77,60.77,45300.0,39.5958,39.6089,39.5763,39.5763,45300.0
2010-09-28 13:05:00,60.76,60.76,60.71,60.74,61500.0,39.5698,39.5698,39.5372,39.5568,61500.0
2010-09-28 13:10:00,60.74,60.74,60.72,60.72,44300.0,39.5568,39.5568,39.5437,39.5437,44300.0
2010-09-28 13:15:00,60.73,60.73,60.67,60.68,72500.0,39.5503,39.5503,39.5112,39.5177,72500.0
2010-09-28 13:20:00,60.68,60.72,60.68,60.72,41200.0,39.5177,39.5437,39.5177,39.5437,41200.0
2010-09-28 13:25:00,60.72,60.74,60.67,60.69,122000.0,39.5437,39.5568,39.5112,39.5242,122000.0
2010-09-28 13:30:00,60.69,60.72,60.68,60.72,49800.0,39.5242,39.5437,39.5177,39.5437,49800.0
2010-09-28 13:35:00,60.71,60.76,60.69,60.72,94300.0,39.5372,39.5698,39.5242,39.5437,94300.0
2010-09-28 13:40:00,60.72,60.74,60.72,60.72,45700.0,39.5437,39.5568,39.5437,39.5437,45700.0
2010-09-28 13:45:00,60.72,60.73,60.66,60.66,96300.0,39.5437,39.5503,39.5047,39.5047,96300.0
2010-09-28 13:50:00,60.66,60.69,60.64,60.65,114900.0,39.5047,39.5242,39.4916,39.4982,114900.0
2010-09-28 13:55:00,60.65,60.69,60.63,60.63,97500.0,39.4982,39.5242,39.4851,39.4851,97500.0
2010-09-28 14:00:00,60.63,60.65,60.62,60.62,85700.0,39.4851,39.4982,39.4786,39.4786,85700.0
2010-09-28 14:05:00,60.62,60.63,60.6,60.63,89800.0,39.4786,39.4851,39.4656,39.4851,89800.0
2010-09-28 14:10:00,60.63,60.65,60.6,60.61,80600.0,39.4851,39.4982,39.4656,39.4721,80600.0
2010-09-28 14:15:00,60.61,60.62,60.6,60.61,58100.0,39.4721,39.4786,39.4656,39.4721,58100.0
2010-09-28 14:20:00,60.6,60.61,60.56,60.56,125700.0,39.4656,39.4721,39.4395,39.4395,125700.0
2010-09-28 14:25:00,60.57,60.57,60.49,60.51,194800.0,39.4461,39.4461,39.394,39.407,194800.0
2010-09-28 14:30:00,60.51,60.54,60.49,60.51,109600.0,39.407,39.4265,39.394,39.407,109600.0
2010-09-28 14:35:00,60.51,60.51,60.49,60.5,163300.0,39.407,39.407,39.394,39.4005,163300.0
2010-09-28 14:40:00,60.5,60.51,60.47,60.48,118000.0,39.4005,39.407,39.3809,39.3874,118000.0
2010-09-28 14:45:00,60.48,60.48,60.45,60.47,83000.0,39.3874,39.3874,39.3679,39.3809,83000.0
2010-09-28 14:50:00,60.46,60.47,60.35,60.4,284000.0,39.3744,39.3809,39.3028,39.3353,284000.0
2010-09-28 14:55:00,60.4,60.42,60.38,60.41,68600.0,39.3353,39.3484,39.3223,39.3419,68600.0
2010-09-28 15:00:00,60.42,60.43,60.38,60.4,271800.0,39.3484,39.3549,39.3223,39.3353,271800.0
2010-09-28 15:05:00,60.4,60.42,60.39,60.42,147500.0,39.3353,39.3484,39.3288,39.3484,147500.0
2010-09-28 15:10:00,60.42,60.42,60.37,60.37,202500.0,39.3484,39.3484,39.3158,39.3158,202500.0
2010-09-28 15:15:00,60.37,60.45,60.35,60.41,168800.0,39.3158,39.3679,39.3028,39.3419,168800.0
2010-09-28 15:20:00,60.4,60.5,60.4,60.49,187600.0,39.3353,39.4005,39.3353,39.394,187600.0
2010-09-28 15:25:00,60.49,60.56,60.49,60.56,220800.0,39.394,39.4395,39.394,39.4395,220800.0
2010-09-28 15:30:00,60.56,60.57,60.48,60.49,181300.0,39.4395,39.4461,39.3874,39.394,181300.0
2010-09-28 15:35:00,60.5,60.51,60.48,60.5,228400.0,39.4005,39.407,39.3874,39.4005,228400.0
2010-09-28 15:40:00,60.51,60.57,60.5,60.53,268500.0,39.407,39.4461,39.4005,39.42,268500.0
2010-09-28 15:45:00,60.54,60.62,60.53,60.62,387200.0,39.4265,39.4786,39.42,39.4786,387200.0
2010-09-28 15:50:00,60.62,60.76,60.61,60.74,484800.0,39.4786,39.5698,39.4721,39.5568,484800.0
2010-09-28 15:55:00,60.75,60.75,60.61,60.63,540400.0,39.5633,39.5633,39.4721,39.4851,540400.0
2010-09-29 09:30:00,60.46,60.6,60.46,60.51,317300.0,39.3744,39.4656,39.3744,39.407,317300.0
2010-09-29 09:35:00,60.51,60.52,60.45,60.51,269000.0,39.407,39.4135,39.3679,39.407,269000.0
2010-09-29 09:40:00,60.51,60.51,60.48,60.51,249800.0,39.407,39.407,39.3874,39.407,249800.0
2010-09-29 09:45:00,60.51,60.52,60.5,60.51,213600.0,39.407,39.4135,39.4005,39.407,213600.0
2010-09-29 09:50:00,60.51,60.52,60.45,60.47,196000.0,39.407,39.4135,39.3679,39.3809,196000.0
2010-09-29 09:55:00,60.48,60.48,60.41,60.47,124700.0,39.3874,39.3874,39.3419,39.3809,124700.0
2010-09-29 10:00:00,60.47,60.49,60.46,60.48,148000.0,39.3809,39.394,39.3744,39.3874,148000.0
2010-09-29 10:05:00,60.48,60.51,60.47,60.49,95100.0,39.3874,39.407,39.3809,39.394,95100.0
2010-09-29 10:10:00,60.5,60.5,60.41,60.46,67700.0,39.4005,39.4005,39.3419,39.3744,67700.0
2010-09-29 10:15:00,60.46,60.48,60.35,60.37,85500.0,39.3744,39.3874,39.3028,39.3158,85500.0
2010-09-29 10:20:00,60.37,60.37,60.27,60.28,126700.0,39.3158,39.3158,39.2507,39.2572,126700.0
2010-09-29 10:25:00,60.28,60.35,60.25,60.35,120000.0,39.2572,39.3028,39.2377,39.3028,120000.0
2010-09-29 10:30:00,60.35,60.36,60.32,60.34,123500.0,39.3028,39.3093,39.2832,39.2963,123500.0
2010-09-29 10:35:00,60.35,60.36,60.3,60.33,89300.0,39.3028,39.3093,39.2702,39.2898,89300.0
2010-09-29 10:40:00,60.32,60.33,60.23,60.24,120400.0,39.2832,39.2898,39.2246,39.2311,120400.0
2010-09-29 10:45:00,60.24,60.26,60.22,60.25,64500.0,39.2311,39.2442,39.2181,39.2377,64500.0
2010-09-29 10:50:00,60.25,60.31,60.24,60.31,53200.0,39.2377,39.2767,39.2311,39.2767,53200.0
2010-09-29 10:55:00,60.3,60.33,60.27,60.31,49500.0,39.2702,39.2898,39.2507,39.2767,49500.0
2010-09-29 11:00:00,60.31,60.35,60.3,60.33,57400.0,39.2767,39.3028,39.2702,39.2898,57400.0
2010-09-29 11:05:00,60.33,60.33,60.27,60.28,74200.0,39.2898,39.2898,39.2507,39.2572,74200.0
2010-09-29 11:10:00,60.28,60.28,60.2,60.23,133100.0,39.2572,39.2572,39.2051,39.2246,133100.0
2010-09-29 11:15:00,60.24,60.29,60.23,60.28,100800.0,39.2311,39.2637,39.2246,39.2572,100800.0
2010-09-29 11:20:00,60.28,60.28,60.25,60.26,136600.0,39.2572,39.2572,39.2377,39.2442,136600.0
2010-09-29 11:25:00,60.26,60.26,60.25,60.25,66000.0,39.2442,39.2442,39.2377,39.2377,66000.0
2010-09-29 11:30:00,60.25,60.29,60.25,60.27,88900.0,39.2377,39.2637,39.2377,39.2507,88900.0
2010-09-29 11:35:00,60.28,60.33,60.27,60.32,108000.0,39.2572,39.2898,39.2507,39.2832,108000.0
2010-09-29 11:40:00,60.33,60.41,60.31,60.4,117200.0,39.2898,39.3419,39.2767,39.3353,117200.0
2010-09-29 11:45:00,60.39,60.41,60.33,60.33,153000.0,39.3288,39.3419,39.2898,39.2898,153000.0
2010-09-29 11:50:00,60.33,60.4,60.31,60.4,319000.0,39.2898,39.3353,39.2767,39.3353,319000.0
2010-09-29 11:55:00,60.4,60.42,60.38,60.38,129200.0,39.3353,39.3484,39.3223,39.3223,129200.0
2010-09-29 12:00:00,60.37,60.39,60.32,60.33,189800.0,39.3158,39.3288,39.2832,39.2898,189800.0
2010-09-29 12:05:00,60.33,60.36,60.33,60.35,109900.0,39.2898,39.3093,39.2898,39.3028,109900.0
2010-09-29 12:10:00,60.35,60.37,60.35,60.36,58900.0,39.3028,39.3158,39.3028,39.3093,58900.0
2010-09-29 12:15:00,60.37,60.39,60.36,60.39,49100.0,39.3158,39.3288,39.3093,39.3288,49100.0
2010-09-29 12:20:00,60.39,60.45,60.38,60.41,229200.0,39.3288,39.3679,39.3223,39.3419,229200.0
2010-09-29 12:25:00,60.42,60.43,60.39,60.4,99100.0,39.3484,39.3549,39.3288,39.3353,99100.0
2010-09-29 12:30:00,60.4,60.4,60.37,60.38,63400.0,39.3353,39.3353,39.3158,39.3223,63400.0
2010-09-29 12:35:00,60.37,60.38,60.31,60.35,128000.0,39.3158,39.3223,39.2767,39.3028,128000.0
2010-09-29 12:40:00,60.35,60.39,60.34,60.36,58100.0,39.3028,39.3288,39.2963,39.3093,58100.0
2010-09-29 12:45:00,60.36,60.36,60.32,60.34,95400.0,39.3093,39.3093,39.2832,39.2963,95400.0
2010-09-29 12:50:00,60.34,60.34,60.29,60.3,34800.0,39.2963,39.2963,39.2637,39.2702,34800.0
2010-09-29 12:55:00,60.3,60.31,60.28,60.3,27500.0,39.2702,39.2767,39.2572,39.2702,27500.0
2010-09-29 13:00:00,60.3,60.33,60.29,60.32,25500.0,39.2702,39.2898,39.2637,39.2832,25500.0
2010-09-29 13:05:00,60.32,60.33,60.3,60.3,33900.0,39.2832,39.2898,39.2702,39.2702,33900.0
2010-09-29 13:10:00,60.31,60.32,60.28,60.31,47500.0,39.2767,39.2832,39.2572,39.2767,47500.0
2010-09-29 13:15:00,60.32,60.32,60.31,60.31,29600.0,39.2832,39.2832,39.2767,39.2767,29600.0
2010-09-29 13:20:00,60.31,60.32,60.29,60.31,27000.0,39.2767,39.2832,39.2637,39.2767,27000.0
2010-09-29 13:25:00,60.3,60.32,60.28,60.28,27400.0,39.2702,39.2832,39.2572,39.2572,27400.0
2010-09-29 13:30:00,60.28,60.29,60.27,60.28,35800.0,39.2572,39.2637,39.2507,39.2572,35800.0
2010-09-29 13:35:00,60.28,60.28,60.21,60.24,129400.0,39.2572,39.2572,39.2116,39.2311,129400.0
2010-09-29 13:40:00,60.24,60.25,60.22,60.24,67300.0,39.2311,39.2377,39.2181,39.2311,67300.0
2010-09-29 13:45:00,60.25,60.3,60.24,60.29,54000.0,39.2377,39.2702,39.2311,39.2637,54000.0
2010-09-29 13:50:00,60.29,60.32,60.29,60.29,36500.0,39.2637,39.2832,39.2637,39.2637,36500.0
2010-09-29 13:55:00,60.29,60.32,60.28,60.32,42200.0,39.2637,39.2832,39.2572,39.2832,42200.0
2010-09-29 14:00:00,60.31,60.38,60.31,60.36,51000.0,39.2767,39.3223,39.2767,39.3093,51000.0
2010-09-29 14:05:00,60.36,60.39,60.36,60.36,56400.0,39.3093,39.3288,39.3093,39.3093,56400.0
2010-09-29 14:10:00,60.36,60.39,60.31,60.33,120200.0,39.3093,39.3288,39.2767,39.2898,120200.0
2010-09-29 14:15:00,60.33,60.33,60.3,60.31,75100.0,39.2898,39.2898,39.2702,39.2767,75100.0
2010-09-29 14:20:00,60.3,60.35,60.3,60.34,86900.0,39.2702,39.3028,39.2702,39.2963,86900.0
2010-09-29 14:25:00,60.34,60.35,60.3,60.33,93600.0,39.2963,39.3028,39.2702,39.2898,93600.0
2010-09-29 14:30:00,60.33,60.33,60.3,60.31,74100.0,39.2898,39.2898,39.2702,39.2767,74100.0
2010-09-29 14:35:00,60.31,60.33,60.3,60.33,67000.0,39.2767,39.2898,39.2702,39.2898,67000.0
2010-09-29 14:40:00,60.33,60.34,60.32,60.34,55400.0,39.2898,39.2963,39.2832,39.2963,55400.0
2010-09-29 14:45:00,60.34,60.36,60.33,60.36,74500.0,39.2963,39.3093,39.2898,39.3093,74500.0
2010-09-29 14:50:00,60.35,60.36,60.32,60.33,57400.0,39.3028,39.3093,39.2832,39.2898,57400.0
2010-09-29 14:55:00,60.33,60.35,60.33,60.34,36500.0,39.2898,39.3028,39.2898,39.2963,36500.0
2010-09-29 15:00:00,60.34,60.35,60.31,60.31,72900.0,39.2963,39.3028,39.2767,39.2767,72900.0
2010-09-29 15:05:00,60.32,60.32,60.24,60.26,175000.0,39.2832,39.2832,39.2311,39.2442,175000.0
2010-09-29 15:10:00,60.26,60.27,60.2,60.21,135400.0,39.2442,39.2507,39.2051,39.2116,135400.0
2010-09-29 15:15:00,60.21,60.21,60.12,60.16,168000.0,39.2116,39.2116,39.153,39.179,168000.0
2010-09-29 15:20:00,60.16,60.18,60.15,60.17,71500.0,39.179,39.1921,39.1725,39.1856,71500.0
2010-09-29 15:25:00,60.17,60.18,60.11,60.11,132000.0,39.1856,39.1921,39.1465,39.1465,132000.0
2010-09-29 15:30:00,60.12,60.12,60.1,60.12,139800.0,39.153,39.153,39.14,39.153,139800.0
2010-09-29 15:35:00,60.11,60.13,60.08,60.11,231500.0,39.1465,39.1595,39.1269,39.1465,231500.0
2010-09-29 15:40:00,60.11,60.13,60.03,60.03,171700.0,39.1465,39.1595,39.0944,39.0944,171700.0
2010-09-29 15:45:00,60.04,60.16,60.04,60.16,297100.0,39.1009,39.179,39.1009,39.179,297100.0
2010-09-29 15:50:00,60.16,60.2,60.15,60.18,212900.0,39.179,39.2051,39.1725,39.1921,212900.0
2010-09-29 15:55:00,60.17,60.25,60.17,60.25,445300.0,39.1856,39.2377,39.1856,39.2377,445300.0
2010-09-30 09:30:00,60.32,60.44,60.25,60.37,350300.0,39.2832,39.3614,39.2377,39.3158,350300.0
2010-09-30 09:35:00,60.36,60.39,60.25,60.28,153900.0,39.3093,39.3288,39.2377,39.2572,153900.0
2010-09-30 09:40:00,60.29,60.53,60.21,60.44,446100.0,39.2637,39.42,39.2116,39.3614,446100.0
2010-09-30 09:45:00,60.43,60.65,60.4,60.55,238600.0,39.3549,39.4982,39.3353,39.433,238600.0
2010-09-30 09:50:00,60.55,60.56,60.39,60.45,138100.0,39.433,39.4395,39.3288,39.3679,138100.0
2010-09-30 09:55:00,60.46,60.5,60.44,60.49,111100.0,39.3744,39.4005,39.3614,39.394,111100.0
2010-09-30 10:00:00,60.49,60.49,60.41,60.41,164400.0,39.394,39.394,39.3419,39.3419,164400.0
2010-09-30 10:05:00,60.42,60.47,60.39,60.4,184800.0,39.3484,39.3809,39.3288,39.3353,184800.0
2010-09-30 10:10:00,60.4,60.41,60.34,60.39,188000.0,39.3353,39.3419,39.2963,39.3288,188000.0
2010-09-30 10:15:00,60.39,60.42,60.35,60.38,111300.0,39.3288,39.3484,39.3028,39.3223,111300.0
2010-09-30 10:20:00,60.37,60.41,60.32,60.32,134100.0,39.3158,39.3419,39.2832,39.2832,134100.0
2010-09-30 10:25:00,60.32,60.37,60.32,60.34,102200.0,39.2832,39.3158,39.2832,39.2963,102200.0
2010-09-30 10:30:00,60.34,60.37,60.33,60.36,99200.0,39.2963,39.3158,39.2898,39.3093,99200.0
2010-09-30 10:35:00,60.35,60.36,60.3,60.3,87000.0,39.3028,39.3093,39.2702,39.2702,87000.0
2010-09-30 10:40:00,60.3,60.37,60.3,60.33,47400.0,39.2702,39.3158,39.2702,39.2898,47400.0
2010-09-30 10:45:00,60.33,60.33,60.26,60.3,119100.0,39.2898,39.2898,39.2442,39.2702,119100.0
2010-09-30 10:50:00,60.29,60.35,60.29,60.33,59100.0,39.2637,39.3028,39.2637,39.2898,59100.0
2010-09-30 10:55:00,60.33,60.37,60.3,60.37,129100.0,39.2898,39.3158,39.2702,39.3158,129100.0
2010-09-30 11:00:00,60.37,60.44,60.37,60.42,217100.0,39.3158,39.3614,39.3158,39.3484,217100.0
2010-09-30 11:05:00,60.42,60.45,60.38,60.39,111000.0,39.3484,39.3679,39.3223,39.3288,111000.0
2010-09-30 11:10:00,60.38,60.44,60.37,60.38,118300.0,39.3223,39.3614,39.3158,39.3223,118300.0
2010-09-30 11:15:00,60.38,60.39,60.29,60.36,248000.0,39.3223,39.3288,39.2637,39.3093,248000.0
2010-09-30 11:20:00,60.36,60.39,60.29,60.29,126600.0,39.3093,39.3288,39.2637,39.2637,126600.0
2010-09-30 11:25:00,60.29,60.29,60.13,60.19,342900.0,39.2637,39.2637,39.1595,39.1986,342900.0
2010-09-30 11:30:00,60.18,60.22,60.09,60.1,217500.0,39.1921,39.2181,39.1335,39.14,217500.0
2010-09-30 11:35:00,60.1,60.1,60.03,60.07,120800.0,39.14,39.14,39.0944,39.1204,120800.0
2010-09-30 11:40:00,60.07,60.12,60.03,60.03,71500.0,39.1204,39.153,39.0944,39.0944,71500.0
2010-09-30 11:45:00,60.04,60.04,60.0,60.02,114600.0,39.1009,39.1009,39.0748,39.0879,114600.0
2010-09-30 11:50:00,60.02,60.04,60.01,60.01,136800.0,39.0879,39.1009,39.0814,39.0814,136800.0
2010-09-30 11:55:00,60.01,60.04,60.0,60.01,174600.0,39.0814,39.1009,39.0748,39.0814,174600.0
2010-09-30 12:00:00,60.01,60.03,59.93,59.94,344100.0,39.0814,39.0944,39.0293,39.0358,344100.0
2010-09-30 12:05:00,59.94,59.94,59.84,59.85,200100.0,39.0358,39.0358,38.9706,38.9772,200100.0
2010-09-30 12:10:00,59.85,59.9,59.84,59.9,142000.0,38.9772,39.0097,38.9706,39.0097,142000.0
2010-09-30 12:15:00,59.9,59.92,59.89,59.92,66900.0,39.0097,39.0227,39.0032,39.0227,66900.0
2010-09-30 12:20:00,59.92,59.93,59.89,59.9,100000.0,39.0227,39.0293,39.0032,39.0097,100000.0
2010-09-30 12:25:00,59.9,59.93,59.89,59.9,60000.0,39.0097,39.0293,39.0032,39.0097,60000.0
2010-09-30 12:30:00,59.9,59.92,59.89,59.92,43500.0,39.0097,39.0227,39.0032,39.0227,43500.0
2010-09-30 12:35:00,59.92,59.93,59.89,59.89,95400.0,39.0227,39.0293,39.0032,39.0032,95400.0
2010-09-30 12:40:00,59.9,59.93,59.89,59.91,75600.0,39.0097,39.0293,39.0032,39.0162,75600.0
2010-09-30 12:45:00,59.91,59.92,59.89,59.89,97900.0,39.0162,39.0227,39.0032,39.0032,97900.0
2010-09-30 12:50:00,59.9,59.94,59.89,59.94,106200.0,39.0097,39.0358,39.0032,39.0358,106200.0
2010-09-30 12:55:00,59.93,59.98,59.93,59.93,93800.0,39.0293,39.0618,39.0293,39.0293,93800.0
2010-09-30 13:00:00,59.94,59.98,59.93,59.97,66100.0,39.0358,39.0618,39.0293,39.0553,66100.0
2010-09-30 13:05:00,59.97,60.01,59.96,60.0,42300.0,39.0553,39.0814,39.0488,39.0748,42300.0
2010-09-30 13:10:00,60.0,60.02,59.98,59.99,99900.0,39.0748,39.0879,39.0618,39.0683,99900.0
2010-09-30 13:15:00,59.99,60.01,59.97,59.98,68300.0,39.0683,39.0814,39.0553,39.0618,68300.0
2010-09-30 13:20:00,59.98,59.99,59.96,59.99,97800.0,39.0618,39.0683,39.0488,39.0683,97800.0
2010-09-30 13:25:00,59.99,59.99,59.96,59.99,45900.0,39.0683,39.0683,39.0488,39.0683,45900.0
2010-09-30 13:30:00,60.0,60.01,59.97,59.97,40900.0,39.0748,39.0814,39.0553,39.0553,40900.0
2010-09-30 13:35:00,59.97,60.01,59.96,59.98,42000.0,39.0553,39.0814,39.0488,39.0618,42000.0
2010-09-30 13:40:00,59.98,59.99,59.95,59.97,59700.0,39.0618,39.0683,39.0423,39.0553,59700.0
2010-09-30 13:45:00,59.97,59.98,59.95,59.96,49400.0,39.0553,39.0618,39.0423,39.0488,49400.0
2010-09-30 13:50:00,59.95,59.98,59.94,59.96,63600.0,39.0423,39.0618,39.0358,39.0488,63600.0
2010-09-30 13:55:00,59.96,59.99,59.95,59.97,64800.0,39.0488,39.0683,39.0423,39.0553,64800.0
2010-09-30 14:00:00,59.98,59.99,59.97,59.97,69400.0,39.0618,39.0683,39.0553,39.0553,69400.0
2010-09-30 14:05:00,59.97,59.97,59.95,59.95,37200.0,39.0553,39.0553,39.0423,39.0423,37200.0
2010-09-30 14:10:00,59.95,59.96,59.91,59.94,93000.0,39.0423,39.0488,39.0162,39.0358,93000.0
2010-09-30 14:15:00,59.94,59.94,59.87,59.88,108300.0,39.0358,39.0358,38.9902,38.9967,108300.0
2010-09-30 14:20:00,59.88,59.91,59.87,59.87,66600.0,38.9967,39.0162,38.9902,38.9902,66600.0
2010-09-30 14:25:00,59.88,59.91,59.86,59.89,49200.0,38.9967,39.0162,38.9837,39.0032,49200.0
2010-09-30 14:30:00,59.9,59.91,59.89,59.9,50600.0,39.0097,39.0162,39.0032,39.0097,50600.0
2010-09-30 14:35:00,59.9,59.92,59.85,59.86,118500.0,39.0097,39.0227,38.9772,38.9837,118500.0
2010-09-30 14:40:00,59.87,59.88,59.85,59.87,45200.0,38.9902,38.9967,38.9772,38.9902,45200.0
2010-09-30 14:45:00,59.87,59.92,59.87,59.9,93000.0,38.9902,39.0227,38.9902,39.0097,93000.0
2010-09-30 14:50:00,59.9,59.92,59.89,59.91,53400.0,39.0097,39.0227,39.0032,39.0162,53400.0
2010-09-30 14:55:00,59.91,59.94,59.88,59.88,108000.0,39.0162,39.0358,38.9967,38.9967,108000.0
2010-09-30 15:00:00,59.89,59.91,59.89,59.91,75400.0,39.0032,39.0162,39.0032,39.0162,75400.0
2010-09-30 15:05:00,59.91,59.94,59.9,59.94,96900.0,39.0162,39.0358,39.0097,39.0358,96900.0
2010-09-30 15:10:00,59.94,59.96,59.88,59.89,136400.0,39.0358,39.0488,38.9967,39.0032,136400.0
2010-09-30 15:15:00,59.9,59.91,59.87,59.88,162300.0,39.0097,39.0162,38.9902,38.9967,162300.0
2010-09-30 15:20:00,59.89,59.96,59.88,59.94,238800.0,39.0032,39.0488,38.9967,39.0358,238800.0
2010-09-30 15:25:00,59.94,59.99,59.93,59.99,253700.0,39.0358,39.0683,39.0293,39.0683,253700.0
2010-09-30 15:30:00,59.99,60.06,59.98,60.01,230700.0,39.0683,39.1139,39.0618,39.0814,230700.0
2010-09-30 15:35:00,60.01,60.02,59.98,60.0,129000.0,39.0814,39.0879,39.0618,39.0748,129000.0
2010-09-30 15:40:00,60.0,60.03,60.0,60.01,182200.0,39.0748,39.0944,39.0748,39.0814,182200.0
2010-09-30 15:45:00,60.01,60.01,59.96,60.0,256400.0,39.0814,39.0814,39.0488,39.0748,256400.0
2010-09-30 15:50:00,59.99,60.03,59.99,60.02,273600.0,39.0683,39.0944,39.0683,39.0879,273600.0
2010-09-30 15:55:00,60.02,60.06,59.95,59.95,808000.0,39.0879,39.1139,39.0423,39.0423,808000.0
2010-10-01 09:30:00,60.09,60.37,60.09,60.14,325400.0,39.1335,39.3158,39.1335,39.166,325400.0
2010-10-01 09:35:00,60.15,60.15,60.0,60.0,123400.0,39.1725,39.1725,39.0748,39.0748,123400.0
2010-10-01 09:40:00,59.99,60.05,59.97,60.03,136500.0,39.0683,39.1074,39.0553,39.0944,136500.0
2010-10-01 09:45:00,60.03,60.08,60.0,60.03,147700.0,39.0944,39.1269,39.0748,39.0944,147700.0
2010-10-01 09:50:00,60.03,60.06,60.0,60.01,74300.0,39.0944,39.1139,39.0748,39.0814,74300.0
2010-10-01 09:55:00,60.01,60.12,60.01,60.1,181300.0,39.0814,39.153,39.0814,39.14,181300.0
2010-10-01 10:00:00,60.09,60.15,59.99,60.03,386400.0,39.1335,39.1725,39.0683,39.0944,386400.0
2010-10-01 10:05:00,60.03,60.09,60.02,60.07,183000.0,39.0944,39.1335,39.0879,39.1204,183000.0
2010-10-01 10:10:00,60.06,60.21,60.06,60.19,180200.0,39.1139,39.2116,39.1139,39.1986,180200.0
2010-10-01 10:15:00,60.18,60.19,60.1,60.11,254200.0,39.1921,39.1986,39.14,39.1465,254200.0
2010-10-01 10:20:00,60.11,60.14,60.04,60.07,170300.0,39.1465,39.166,39.1009,39.1204,170300.0
2010-10-01 10:25:00,60.07,60.08,59.99,60.01,119200.0,39.1204,39.1269,39.0683,39.0814,119200.0
2010-10-01 10:30:00,60.01,60.05,59.96,60.02,170100.0,39.0814,39.1074,39.0488,39.0879,170100.0
2010-10-01 10:35:00,60.02,60.04,59.95,60.0,80900.0,39.0879,39.1009,39.0423,39.0748,80900.0
2010-10-01 10:40:00,60.0,60.07,59.98,60.04,96900.0,39.0748,39.1204,39.0618,39.1009,96900.0
2010-10-01 10:45:00,60.03,60.08,60.03,60.07,62400.0,39.0944,39.1269,39.0944,39.1204,62400.0
2010-10-01 10:50:00,60.07,60.07,60.04,60.05,36100.0,39.1204,39.1204,39.1009,39.1074,36100.0
2010-10-01 10:55:00,60.04,60.09,60.03,60.07,59700.0,39.1009,39.1335,39.0944,39.1204,59700.0
2010-10-01 11:00:00,60.07,60.09,60.03,60.04,68800.0,39.1204,39.1335,39.0944,39.1009,68800.0
2010-10-01 11:05:00,60.03,60.05,60.0,60.04,49600.0,39.0944,39.1074,39.0748,39.1009,49600.0
2010-10-01 11:10:00,60.05,60.05,60.0,60.0,36300.0,39.1074,39.1074,39.0748,39.0748,36300.0
2010-10-01 11:15:00,60.01,60.03,59.99,59.99,184200.0,39.0814,39.0944,39.0683,39.0683,184200.0
2010-10-01 11:20:00,59.99,60.06,59.99,60.01,92700.0,39.0683,39.1139,39.0683,39.0814,92700.0
2010-10-01 11:25:00,60.01,60.01,59.97,60.0,76100.0,39.0814,39.0814,39.0553,39.0748,76100.0
2010-10-01 11:30:00,59.99,60.01,59.96,59.96,126000.0,39.0683,39.0814,39.0488,39.0488,126000.0
2010-10-01 11:35:00,59.96,60.01,59.96,59.99,120600.0,39.0488,39.0814,39.0488,39.0683,120600.0
2010-10-01 11:40:00,59.99,60.03,59.98,60.02,68900.0,39.0683,39.0944,39.0618,39.0879,68900.0
2010-10-01 11:45:00,60.02,60.1,60.02,60.05,77100.0,39.0879,39.14,39.0879,39.1074,77100.0
2010-10-01 11:50:00,60.06,60.09,60.05,60.08,23900.0,39.1139,39.1335,39.1074,39.1269,23900.0
2010-10-01 11:55:00,60.08,60.09,60.05,60.06,41600.0,39.1269,39.1335,39.1074,39.1139,41600.0
2010-10-01 12:00:00,60.05,60.05,60.0,60.02,68200.0,39.1074,39.1074,39.0748,39.0879,68200.0
2010-10-01 12:05:00,60.02,60.03,60.0,60.0,67200.0,39.0879,39.0944,39.0748,39.0748,67200.0
2010-10-01 12:10:00,60.01,60.03,60.0,60.0,49600.0,39.0814,39.0944,39.0748,39.0748,49600.0
2010-10-01 12:15:00,60.0,60.01,59.99,60.01,66500.0,39.0748,39.0814,39.0683,39.0814,66500.0
2010-10-01 12:20:00,60.0,60.03,60.0,60.02,40300.0,39.0748,39.0944,39.0748,39.0879,40300.0
2010-10-01 12:25:00,60.02,60.03,60.0,60.01,78700.0,39.0879,39.0944,39.0748,39.0814,78700.0
2010-10-01 12:30:00,60.0,60.02,59.99,60.02,58200.0,39.0748,39.0879,39.0683,39.0879,58200.0
2010-10-01 12:35:00,60.02,60.07,60.0,60.06,210100.0,39.0879,39.1204,39.0748,39.1139,210100.0
2010-10-01 12:40:00,60.06,60.07,60.03,60.05,90700.0,39.1139,39.1204,39.0944,39.1074,90700.0
2010-10-01 12:45:00,60.05,60.06,60.0,60.05,167200.0,39.1074,39.1139,39.0748,39.1074,167200.0
2010-10-01 12:50:00,60.05,60.06,60.02,60.04,67000.0,39.1074,39.1139,39.0879,39.1009,67000.0
2010-10-01 12:55:00,60.03,60.04,60.01,60.04,62900.0,39.0944,39.1009,39.0814,39.1009,62900.0
2010-10-01 13:00:00,60.05,60.05,60.03,60.03,34200.0,39.1074,39.1074,39.0944,39.0944,34200.0
2010-10-01 13:05:00,60.03,60.04,60.03,60.04,74600.0,39.0944,39.1009,39.0944,39.1009,74600.0
2010-10-01 13:10:00,60.04,60.05,60.02,60.04,57400.0,39.1009,39.1074,39.0879,39.1009,57400.0
2010-10-01 13:15:00,60.04,60.05,60.0,60.04,91800.0,39.1009,39.1074,39.0748,39.1009,91800.0
2010-10-01 13:20:00,60.04,60.05,60.03,60.04,55300.0,39.1009,39.1074,39.0944,39.1009,55300.0
2010-10-01 13:25:00,60.05,60.07,60.02,60.02,46500.0,39.1074,39.1204,39.0879,39.0879,46500.0
2010-10-01 13:30:00,60.03,60.05,60.01,60.04,46500.0,39.0944,39.1074,39.0814,39.1009,46500.0
2010-10-01 13:35:00,60.05,60.05,60.0,60.0,70000.0,39.1074,39.1074,39.0748,39.0748,70000.0
2010-10-01 13:40:00,60.0,60.02,59.99,60.0,48900.0,39.0748,39.0879,39.0683,39.0748,48900.0
2010-10-01 13:45:00,60.0,60.02,59.99,60.02,43900.0,39.0748,39.0879,39.0683,39.0879,43900.0
2010-10-01 13:50:00,60.02,60.03,60.0,60.03,44700.0,39.0879,39.0944,39.0748,39.0944,44700.0
2010-10-01 13:55:00,60.03,60.03,60.01,60.02,68500.0,39.0944,39.0944,39.0814,39.0879,68500.0
2010-10-01 14:00:00,60.02,60.1,60.02,60.09,91800.0,39.0879,39.14,39.0879,39.1335,91800.0
2010-10-01 14:05:00,60.09,60.15,60.08,60.08,82500.0,39.1335,39.1725,39.1269,39.1269,82500.0
2010-10-01 14:10:00,60.09,60.15,60.09,60.15,144500.0,39.1335,39.1725,39.1335,39.1725,144500.0
2010-10-01 14:15:00,60.15,60.17,60.12,60.15,65300.0,39.1725,39.1856,39.153,39.1725,65300.0
2010-10-01 14:20:00,60.16,60.23,60.16,60.18,154700.0,39.179,39.2246,39.179,39.1921,154700.0
2010-10-01 14:25:00,60.18,60.22,60.17,60.21,59900.0,39.1921,39.2181,39.1856,39.2116,59900.0
2010-10-01 14:30:00,60.21,60.21,60.2,60.2,60900.0,39.2116,39.2116,39.2051,39.2051,60900.0
2010-10-01 14:35:00,60.2,60.22,60.15,60.16,126500.0,39.2051,39.2181,39.1725,39.179,126500.0
2010-10-01 14:40:00,60.16,60.19,60.15,60.16,68600.0,39.179,39.1986,39.1725,39.179,68600.0
2010-10-01 14:45:00,60.16,60.17,60.14,60.16,47700.0,39.179,39.1856,39.166,39.179,47700.0
2010-10-01 14:50:00,60.17,60.18,60.15,60.17,53600.0,39.1856,39.1921,39.1725,39.1856,53600.0
2010-10-01 14:55:00,60.17,60.19,60.16,60.17,119200.0,39.1856,39.1986,39.179,39.1856,119200.0
2010-10-01 15:00:00,60.18,60.19,60.15,60.16,89100.0,39.1921,39.1986,39.1725,39.179,89100.0
2010-10-01 15:05:00,60.17,60.2,60.15,60.16,162400.0,39.1856,39.2051,39.1725,39.179,162400.0
2010-10-01 15:10:00,60.16,60.18,60.12,60.13,118900.0,39.179,39.1921,39.153,39.1595,118900.0
2010-10-01 15:15:00,60.14,60.17,60.13,60.16,74500.0,39.166,39.1856,39.1595,39.179,74500.0
2010-10-01 15:20:00,60.16,60.21,60.15,60.21,148600.0,39.179,39.2116,39.1725,39.2116,148600.0
2010-10-01 15:25:00,60.2,60.22,60.16,60.17,220500.0,39.2051,39.2181,39.179,39.1856,220500.0
2010-10-01 15:30:00,60.16,60.2,60.16,60.18,175400.0,39.179,39.2051,39.179,39.1921,175400.0
2010-10-01 15:35:00,60.19,60.19,60.12,60.12,128200.0,39.1986,39.1986,39.153,39.153,128200.0
2010-10-01 15:40:00,60.12,60.15,60.12,60.15,138200.0,39.153,39.1725,39.153,39.1725,138200.0
2010-10-01 15:45:00,60.15,60.18,60.14,60.15,200500.0,39.1725,39.1921,39.166,39.1725,200500.0
2010-10-01 15:50:00,60.15,60.16,60.1,60.1,292400.0,39.1725,39.179,39.14,39.14,292400.0
2010-10-01 15:55:00,60.1,60.19,60.07,60.15,573200.0,39.14,39.1986,39.1204,39.1725,573200.0
2010-10-04 09:30:00,60.01,60.35,59.98,60.23,216200.0,39.0814,39.3028,39.0618,39.2246,216200.0
2010-10-04 09:35:00,60.23,60.24,60.04,60.05,247300.0,39.2246,39.2311,39.1009,39.1074,247300.0
2010-10-04 09:40:00,60.03,60.13,60.02,60.1,177000.0,39.0944,39.1595,39.0879,39.14,177000.0
2010-10-04 09:45:00,60.11,60.12,60.07,60.08,134800.0,39.1465,39.153,39.1204,39.1269,134800.0
2010-10-04 09:50:00,60.09,60.11,60.01,60.03,237600.0,39.1335,39.1465,39.0814,39.0944,237600.0
2010-10-04 09:55:00,60.02,60.07,60.0,60.04,140100.0,39.0879,39.1204,39.0748,39.1009,140100.0
2010-10-04 10:00:00,60.04,60.18,60.03,60.18,272200.0,39.1009,39.1921,39.0944,39.1921,272200.0
2010-10-04 10:05:00,60.18,60.28,60.17,60.26,183400.0,39.1921,39.2572,39.1856,39.2442,183400.0
2010-10-04 10:10:00,60.26,60.31,60.25,60.26,135400.0,39.2442,39.2767,39.2377,39.2442,135400.0
2010-10-04 10:15:00,60.26,60.35,60.25,60.35,129200.0,39.2442,39.3028,39.2377,39.3028,129200.0
2010-10-04 10:20:00,60.35,60.35,60.3,60.33,103400.0,39.3028,39.3028,39.2702,39.2898,103400.0
2010-10-04 10:25:00,60.34,60.34,60.2,60.25,100800.0,39.2963,39.2963,39.2051,39.2377,100800.0
2010-10-04 10:30:00,60.25,60.27,60.2,60.21,80800.0,39.2377,39.2507,39.2051,39.2116,80800.0
2010-10-04 10:35:00,60.21,60.22,60.17,60.21,70900.0,39.2116,39.2181,39.1856,39.2116,70900.0
2010-10-04 10:40:00,60.22,60.25,60.21,60.21,92100.0,39.2181,39.2377,39.2116,39.2116,92100.0
2010-10-04 10:45:00,60.21,60.22,60.12,60.13,150500.0,39.2116,39.2181,39.153,39.1595,150500.0
2010-10-04 10:50:00,60.14,60.19,60.12,60.18,117300.0,39.166,39.1986,39.153,39.1921,117300.0
2010-10-04 10:55:00,60.19,60.2,60.17,60.18,84300.0,39.1986,39.2051,39.1856,39.1921,84300.0
2010-10-04 11:00:00,60.18,60.18,60.13,60.13,68600.0,39.1921,39.1921,39.1595,39.1595,68600.0
2010-10-04 11:05:00,60.13,60.14,60.08,60.1,76400.0,39.1595,39.166,39.1269,39.14,76400.0
2010-10-04 11:10:00,60.1,60.11,60.06,60.08,55900.0,39.14,39.1465,39.1139,39.1269,55900.0
2010-10-04 11:15:00,60.08,60.1,60.05,60.09,95600.0,39.1269,39.14,39.1074,39.1335,95600.0
2010-10-04 11:20:00,60.1,60.1,60.01,60.02,116500.0,39.14,39.14,39.0814,39.0879,116500.0
2010-10-04 11:25:00,60.01,60.02,60.0,60.01,98100.0,39.0814,39.0879,39.0748,39.0814,98100.0
2010-10-04 11:30:00,60.01,60.01,59.96,59.97,254100.0,39.0814,39.0814,39.0488,39.0553,254100.0
2010-10-04 11:35:00,59.98,60.0,59.95,59.97,195800.0,39.0618,39.0748,39.0423,39.0553,195800.0
2010-10-04 11:40:00,59.97,59.98,59.95,59.98,63200.0,39.0553,39.0618,39.0423,39.0618,63200.0
2010-10-04 11:45:00,59.98,59.99,59.95,59.96,100800.0,39.0618,39.0683,39.0423,39.0488,100800.0
2010-10-04 11:50:00,59.95,59.96,59.88,59.88,162800.0,39.0423,39.0488,38.9967,38.9967,162800.0
2010-10-04 11:55:00,59.89,59.9,59.81,59.81,159200.0,39.0032,39.0097,38.9511,38.9511,159200.0
2010-10-04 12:00:00,59.81,59.81,59.7,59.79,358100.0,38.9511,38.9511,38.8795,38.9381,358100.0
2010-10-04 12:05:00,59.79,59.8,59.72,59.78,254800.0,38.9381,38.9446,38.8925,38.9316,254800.0
2010-10-04 12:10:00,59.78,59.83,59.76,59.77,100100.0,38.9316,38.9641,38.9185,38.9251,100100.0
2010-10-04 12:15:00,59.77,59.77,59.73,59.74,96600.0,38.9251,38.9251,38.899,38.9055,96600.0
2010-10-04 12:20:00,59.73,59.8,59.73,59.74,174100.0,38.899,38.9446,38.899,38.9055,174100.0
2010-10-04 12:25:00,59.73,59.77,59.72,59.72,96300.0,38.899,38.9251,38.8925,38.8925,96300.0
2010-10-04 12:30:00,59.72,59.73,59.7,59.71,130400.0,38.8925,38.899,38.8795,38.886,130400.0
2010-10-04 12:35:00,59.71,59.71,59.68,59.69,73600.0,38.886,38.886,38.8664,38.873,73600.0
2010-10-04 12:40:00,59.69,59.73,59.69,59.73,56800.0,38.873,38.899,38.873,38.899,56800.0
2010-10-04 12:45:00,59.73,59.74,59.7,59.71,51700.0,38.899,38.9055,38.8795,38.886,51700.0
2010-10-04 12:50:00,59.7,59.73,59.7,59.72,45500.0,38.8795,38.899,38.8795,38.8925,45500.0
2010-10-04 12:55:00,59.71,59.73,59.68,59.71,75200.0,38.886,38.899,38.8664,38.886,75200.0
2010-10-04 13:00:00,59.72,59.73,59.7,59.7,85800.0,38.8925,38.899,38.8795,38.8795,85800.0
2010-10-04 13:05:00,59.7,59.74,59.69,59.7,161600.0,38.8795,38.9055,38.873,38.8795,161600.0
2010-10-04 13:10:00,59.7,59.73,59.69,59.71,79000.0,38.8795,38.899,38.873,38.886,79000.0
2010-10-04 13:15:00,59.71,59.74,59.7,59.74,31500.0,38.886,38.9055,38.8795,38.9055,31500.0
2010-10-04 13:20:00,59.74,59.8,59.73,59.8,57200.0,38.9055,38.9446,38.899,38.9446,57200.0
2010-10-04 13:25:00,59.8,59.8,59.75,59.75,58600.0,38.9446,38.9446,38.912,38.912,58600.0
2010-10-04 13:30:00,59.76,59.78,59.72,59.75,70000.0,38.9185,38.9316,38.8925,38.912,70000.0
2010-10-04 13:35:00,59.75,59.77,59.73,59.74,74300.0,38.912,38.9251,38.899,38.9055,74300.0
2010-10-04 13:40:00,59.75,59.79,59.74,59.78,53800.0,38.912,38.9381,38.9055,38.9316,53800.0
2010-10-04 13:45:00,59.77,59.78,59.76,59.78,41600.0,38.9251,38.9316,38.9185,38.9316,41600.0
2010-10-04 13:50:00,59.78,59.81,59.76,59.81,74900.0,38.9316,38.9511,38.9185,38.9511,74900.0
2010-10-04 13:55:00,59.81,59.85,59.8,59.85,48500.0,38.9511,38.9772,38.9446,38.9772,48500.0
2010-10-04 14:00:00,59.85,59.87,59.84,59.86,84300.0,38.9772,38.9902,38.9706,38.9837,84300.0
2010-10-04 14:05:00,59.86,59.87,59.85,59.85,35500.0,38.9837,38.9902,38.9772,38.9772,35500.0
2010-10-04 14:10:00,59.85,59.87,59.84,59.84,72200.0,38.9772,38.9902,38.9706,38.9706,72200.0
2010-10-04 14:15:00,59.83,59.84,59.81,59.82,101600.0,38.9641,38.9706,38.9511,38.9576,101600.0
2010-10-04 14:20:00,59.82,59.89,59.79,59.84,125400.0,38.9576,39.0032,38.9381,38.9706,125400.0
2010-10-04 14:25:00,59.84,59.86,59.8,59.85,60900.0,38.9706,38.9837,38.9446,38.9772,60900.0
2010-10-04 14:30:00,59.85,59.88,59.83,59.86,108100.0,38.9772,38.9967,38.9641,38.9837,108100.0
2010-10-04 14:35:00,59.86,59.93,59.86,59.93,85500.0,38.9837,39.0293,38.9837,39.0293,85500.0
2010-10-04 14:40:00,59.93,59.93,59.9,59.92,122700.0,39.0293,39.0293,39.0097,39.0227,122700.0
2010-10-04 14:45:00,59.91,59.95,59.87,59.89,162900.0,39.0162,39.0423,38.9902,39.0032,162900.0
2010-10-04 14:50:00,59.88,59.9,59.88,59.88,46500.0,38.9967,39.0097,38.9967,38.9967,46500.0
2010-10-04 14:55:00,59.89,59.89,59.85,59.88,58500.0,39.0032,39.0032,38.9772,38.9967,58500.0
2010-10-04 15:00:00,59.88,59.91,59.86,59.9,128700.0,38.9967,39.0162,38.9837,39.0097,128700.0
2010-10-04 15:05:00,59.89,59.9,59.85,59.85,96000.0,39.0032,39.0097,38.9772,38.9772,96000.0
2010-10-04 15:10:00,59.86,59.88,59.85,59.86,77700.0,38.9837,38.9967,38.9772,38.9837,77700.0
2010-10-04 15:15:00,59.85,59.9,59.85,59.89,109800.0,38.9772,39.0097,38.9772,39.0032,109800.0
2010-10-04 15:20:00,59.89,59.92,59.88,59.92,112800.0,39.0032,39.0227,38.9967,39.0227,112800.0
2010-10-04 15:25:00,59.92,59.95,59.9,59.95,129400.0,39.0227,39.0423,39.0097,39.0423,129400.0
2010-10-04 15:30:00,59.94,59.97,59.94,59.94,162100.0,39.0358,39.0553,39.0358,39.0358,162100.0
2010-10-04 15:35:00,59.94,59.96,59.9,59.91,224700.0,39.0358,39.0488,39.0097,39.0162,224700.0
2010-10-04 15:40:00,59.91,59.92,59.87,59.9,197100.0,39.0162,39.0227,38.9902,39.0097,197100.0
2010-10-04 15:45:00,59.89,59.92,59.87,59.92,167100.0,39.0032,39.0227,38.9902,39.0227,167100.0
2010-10-04 15:50:00,59.91,59.94,59.91,59.94,285700.0,39.0162,39.0358,39.0162,39.0358,285700.0
2010-10-04 15:55:00,59.94,59.99,59.89,59.99,750500.0,39.0358,39.0683,39.0032,39.0683,750500.0
2010-10-05 09:30:00,60.26,60.29,60.11,60.14,357300.0,39.2442,39.2637,39.1465,39.166,357300.0
2010-10-05 09:35:00,60.14,60.16,59.99,60.09,241200.0,39.166,39.179,39.0683,39.1335,241200.0
2010-10-05 09:40:00,60.09,60.14,60.07,60.09,172800.0,39.1335,39.166,39.1204,39.1335,172800.0
2010-10-05 09:45:00,60.09,60.11,60.07,60.11,175900.0,39.1335,39.1465,39.1204,39.1465,175900.0
2010-10-05 09:50:00,60.1,60.14,60.09,60.11,130300.0,39.14,39.166,39.1335,39.1465,130300.0
2010-10-05 09:55:00,60.11,60.2,60.01,60.19,275600.0,39.1465,39.2051,39.0814,39.1986,275600.0
2010-10-05 10:00:00,60.19,60.2,60.03,60.11,367100.0,39.1986,39.2051,39.0944,39.1465,367100.0
2010-10-05 10:05:00,60.11,60.12,60.03,60.08,184500.0,39.1465,39.153,39.0944,39.1269,184500.0
2010-10-05 10:10:00,60.09,60.19,60.09,60.18,148200.0,39.1335,39.1986,39.1335,39.1921,148200.0
2010-10-05 10:15:00,60.18,60.27,60.17,60.22,206900.0,39.1921,39.2507,39.1856,39.2181,206900.0
2010-10-05 10:20:00,60.22,60.23,60.15,60.2,214400.0,39.2181,39.2246,39.1725,39.2051,214400.0
2010-10-05 10:25:00,60.2,60.28,60.19,60.26,238800.0,39.2051,39.2572,39.1986,39.2442,238800.0
2010-10-05 10:30:00,60.27,60.43,60.26,60.39,256000.0,39.2507,39.3549,39.2442,39.3288,256000.0
2010-10-05 10:35:00,60.39,60.44,60.38,60.42,116400.0,39.3288,39.3614,39.3223,39.3484,116400.0
2010-10-05 10:40:00,60.43,60.44,60.4,60.41,52200.0,39.3549,39.3614,39.3353,39.3419,52200.0
2010-10-05 10:45:00,60.42,60.45,60.41,60.41,71000.0,39.3484,39.3679,39.3419,39.3419,71000.0
2010-10-05 10:50:00,60.42,60.47,60.37,60.46,103200.0,39.3484,39.3809,39.3158,39.3744,103200.0
2010-10-05 10:55:00,60.46,60.46,60.39,60.39,48600.0,39.3744,39.3744,39.3288,39.3288,48600.0
2010-10-05 11:00:00,60.39,60.42,60.38,60.39,97300.0,39.3288,39.3484,39.3223,39.3288,97300.0
2010-10-05 11:05:00,60.39,60.44,60.38,60.43,42900.0,39.3288,39.3614,39.3223,39.3549,42900.0
2010-10-05 11:10:00,60.42,60.44,60.4,60.41,76900.0,39.3484,39.3614,39.3353,39.3419,76900.0
2010-10-05 11:15:00,60.42,60.46,60.37,60.38,74800.0,39.3484,39.3744,39.3158,39.3223,74800.0
2010-10-05 11:20:00,60.38,60.38,60.33,60.38,58300.0,39.3223,39.3223,39.2898,39.3223,58300.0
2010-10-05 11:25:00,60.38,60.42,60.38,60.4,47800.0,39.3223,39.3484,39.3223,39.3353,47800.0
2010-10-05 11:30:00,60.4,60.43,60.36,60.41,124300.0,39.3353,39.3549,39.3093,39.3419,124300.0
2010-10-05 11:35:00,60.41,60.5,60.41,60.5,167300.0,39.3419,39.4005,39.3419,39.4005,167300.0
2010-10-05 11:40:00,60.49,60.56,60.49,60.55,85300.0,39.394,39.4395,39.394,39.433,85300.0
2010-10-05 11:45:00,60.56,60.56,60.5,60.51,60100.0,39.4395,39.4395,39.4005,39.407,60100.0
2010-10-05 11:50:00,60.51,60.51,60.49,60.5,44300.0,39.407,39.407,39.394,39.4005,44300.0
2010-10-05 11:55:00,60.5,60.51,60.49,60.5,46100.0,39.4005,39.407,39.394,39.4005,46100.0
2010-10-05 12:00:00,60.49,60.56,60.48,60.56,80500.0,39.394,39.4395,39.3874,39.4395,80500.0
2010-10-05 12:05:00,60.56,60.56,60.52,60.52,51600.0,39.4395,39.4395,39.4135,39.4135,51600.0
2010-10-05 12:10:00,60.52,60.53,60.5,60.51,47900.0,39.4135,39.42,39.4005,39.407,47900.0
2010-10-05 12:15:00,60.52,60.52,60.48,60.5,81300.0,39.4135,39.4135,39.3874,39.4005,81300.0
2010-10-05 12:20:00,60.5,60.5,60.46,60.46,46000.0,39.4005,39.4005,39.3744,39.3744,46000.0
2010-10-05 12:25:00,60.47,60.47,60.45,60.46,20600.0,39.3809,39.3809,39.3679,39.3744,20600.0
2010-10-05 12:30:00,60.46,60.5,60.44,60.5,77400.0,39.3744,39.4005,39.3614,39.4005,77400.0
2010-10-05 12:35:00,60.49,60.51,60.47,60.5,82300.0,39.394,39.407,39.3809,39.4005,82300.0
2010-10-05 12:40:00,60.5,60.5,60.48,60.49,19600.0,39.4005,39.4005,39.3874,39.394,19600.0
2010-10-05 12:45:00,60.5,60.52,60.48,60.51,64300.0,39.4005,39.4135,39.3874,39.407,64300.0
2010-10-05 12:50:00,60.5,60.53,60.5,60.5,41500.0,39.4005,39.42,39.4005,39.4005,41500.0
2010-10-05 12:55:00,60.5,60.54,60.5,60.53,53400.0,39.4005,39.4265,39.4005,39.42,53400.0
2010-10-05 13:00:00,60.53,60.54,60.51,60.53,57800.0,39.42,39.4265,39.407,39.42,57800.0
2010-10-05 13:05:00,60.53,60.58,60.53,60.58,79100.0,39.42,39.4526,39.42,39.4526,79100.0
2010-10-05 13:10:00,60.58,60.59,60.51,60.56,144500.0,39.4526,39.4591,39.407,39.4395,144500.0
2010-10-05 13:15:00,60.56,60.6,60.55,60.56,54500.0,39.4395,39.4656,39.433,39.4395,54500.0
2010-10-05 13:20:00,60.56,60.58,60.53,60.55,60900.0,39.4395,39.4526,39.42,39.433,60900.0
2010-10-05 13:25:00,60.56,60.59,60.53,60.58,60700.0,39.4395,39.4591,39.42,39.4526,60700.0
2010-10-05 13:30:00,60.57,60.58,60.54,60.58,55500.0,39.4461,39.4526,39.4265,39.4526,55500.0
2010-10-05 13:35:00,60.57,60.6,60.56,60.6,51100.0,39.4461,39.4656,39.4395,39.4656,51100.0
2010-10-05 13:40:00,60.6,60.6,60.59,60.6,27200.0,39.4656,39.4656,39.4591,39.4656,27200.0
2010-10-05 13:45:00,60.59,60.63,60.59,60.61,72300.0,39.4591,39.4851,39.4591,39.4721,72300.0
2010-10-05 13:50:00,60.61,60.65,60.59,60.65,72700.0,39.4721,39.4982,39.4591,39.4982,72700.0
2010-10-05 13:55:00,60.65,60.73,60.63,60.73,99600.0,39.4982,39.5503,39.4851,39.5503,99600.0
2010-10-05 14:00:00,60.72,60.73,60.7,60.72,50700.0,39.5437,39.5503,39.5307,39.5437,50700.0
2010-10-05 14:05:00,60.71,60.74,60.71,60.74,62400.0,39.5372,39.5568,39.5372,39.5568,62400.0
2010-10-05 14:10:00,60.73,60.74,60.71,60.73,102900.0,39.5503,39.5568,39.5372,39.5503,102900.0
2010-10-05 14:15:00,60.73,60.74,60.71,60.73,49700.0,39.5503,39.5568,39.5372,39.5503,49700.0
2010-10-05 14:20:00,60.73,60.73,60.69,60.71,52500.0,39.5503,39.5503,39.5242,39.5372,52500.0
2010-10-05 14:25:00,60.71,60.73,60.7,60.72,68300.0,39.5372,39.5503,39.5307,39.5437,68300.0
2010-10-05 14:30:00,60.72,60.76,60.72,60.73,143900.0,39.5437,39.5698,39.5437,39.5503,143900.0
2010-10-05 14:35:00,60.72,60.75,60.64,60.66,78600.0,39.5437,39.5633,39.4916,39.5047,78600.0
2010-10-05 14:40:00,60.66,60.68,60.65,60.68,83500.0,39.5047,39.5177,39.4982,39.5177,83500.0
2010-10-05 14:45:00,60.67,60.72,60.67,60.71,64800.0,39.5112,39.5437,39.5112,39.5372,64800.0
2010-10-05 14:50:00,60.69,60.7,60.66,60.68,67500.0,39.5242,39.5307,39.5047,39.5177,67500.0
2010-10-05 14:55:00,60.68,60.74,60.67,60.72,106400.0,39.5177,39.5568,39.5112,39.5437,106400.0
2010-10-05 15:00:00,60.73,60.75,60.71,60.74,84300.0,39.5503,39.5633,39.5372,39.5568,84300.0
2010-10-05 15:05:00,60.73,60.74,60.68,60.72,92200.0,39.5503,39.5568,39.5177,39.5437,92200.0
2010-10-05 15:10:00,60.72,60.76,60.71,60.75,104800.0,39.5437,39.5698,39.5372,39.5633,104800.0
2010-10-05 15:15:00,60.75,60.79,60.74,60.78,143400.0,39.5633,39.5893,39.5568,39.5828,143400.0
2010-10-05 15:20:00,60.78,60.82,60.76,60.8,96200.0,39.5828,39.6089,39.5698,39.5958,96200.0
2010-10-05 15:25:00,60.8,60.82,60.79,60.82,120600.0,39.5958,39.6089,39.5893,39.6089,120600.0
2010-10-05 15:30:00,60.81,60.83,60.79,60.81,160900.0,39.6024,39.6154,39.5893,39.6024,160900.0
2010-10-05 15:35:00,60.81,60.87,60.8,60.86,212900.0,39.6024,39.6414,39.5958,39.6349,212900.0
2010-10-05 15:40:00,60.86,60.88,60.84,60.87,224800.0,39.6349,39.6479,39.6219,39.6414,224800.0
2010-10-05 15:45:00,60.87,60.91,60.85,60.86,344400.0,39.6414,39.6675,39.6284,39.6349,344400.0
2010-10-05 15:50:00,60.86,60.89,60.83,60.84,464800.0,39.6349,39.6545,39.6154,39.6219,464800.0
2010-10-05 15:55:00,60.85,60.85,60.76,60.76,551200.0,39.6284,39.6284,39.5698,39.5698,551200.0
2010-10-06 09:30:00,60.75,60.86,60.71,60.83,263300.0,39.5633,39.6349,39.5372,39.6154,263300.0
2010-10-06 09:35:00,60.83,60.84,60.69,60.76,156400.0,39.6154,39.6219,39.5242,39.5698,156400.0
2010-10-06 09:40:00,60.76,60.82,60.66,60.79,146600.0,39.5698,39.6089,39.5047,39.5893,146600.0
2010-10-06 09:45:00,60.8,60.93,60.79,60.93,126700.0,39.5958,39.6805,39.5893,39.6805,126700.0
2010-10-06 09:50:00,60.93,60.95,60.85,60.86,126500.0,39.6805,39.6935,39.6284,39.6349,126500.0
2010-10-06 09:55:00,60.86,60.88,60.81,60.82,85700.0,39.6349,39.6479,39.6024,39.6089,85700.0
2010-10-06 10:00:00,60.82,60.87,60.81,60.83,140900.0,39.6089,39.6414,39.6024,39.6154,140900.0
2010-10-06 10:05:00,60.83,60.84,60.8,60.83,81500.0,39.6154,39.6219,39.5958,39.6154,81500.0
2010-10-06 10:10:00,60.83,60.85,60.82,60.85,70000.0,39.6154,39.6284,39.6089,39.6284,70000.0
2010-10-06 10:15:00,60.85,60.88,60.85,60.87,67400.0,39.6284,39.6479,39.6284,39.6414,67400.0
2010-10-06 10:20:00,60.87,60.89,60.86,60.87,71200.0,39.6414,39.6545,39.6349,39.6414,71200.0
2010-10-06 10:25:00,60.87,60.97,60.87,60.97,119500.0,39.6414,39.7066,39.6414,39.7066,119500.0
2010-10-06 10:30:00,60.96,60.97,60.93,60.95,55400.0,39.7,39.7066,39.6805,39.6935,55400.0
2010-10-06 10:35:00,60.95,60.95,60.9,60.91,54300.0,39.6935,39.6935,39.661,39.6675,54300.0
2010-10-06 10:40:00,60.92,60.96,60.91,60.96,95100.0,39.674,39.7,39.6675,39.7,95100.0
2010-10-06 10:45:00,60.95,60.95,60.91,60.91,44000.0,39.6935,39.6935,39.6675,39.6675,44000.0
2010-10-06 10:50:00,60.92,60.93,60.85,60.87,67800.0,39.674,39.6805,39.6284,39.6414,67800.0
2010-10-06 10:55:00,60.87,60.9,60.85,60.9,59300.0,39.6414,39.661,39.6284,39.661,59300.0
2010-10-06 11:00:00,60.91,60.92,60.89,60.9,63200.0,39.6675,39.674,39.6545,39.661,63200.0
2010-10-06 11:05:00,60.9,60.94,60.9,60.91,75900.0,39.661,39.687,39.661,39.6675,75900.0
2010-10-06 11:10:00,60.9,60.94,60.89,60.94,66900.0,39.661,39.687,39.6545,39.687,66900.0
2010-10-06 11:15:00,60.93,60.94,60.89,60.89,70300.0,39.6805,39.687,39.6545,39.6545,70300.0
2010-10-06 11:20:00,60.89,60.98,60.89,60.97,118400.0,39.6545,39.7131,39.6545,39.7066,118400.0
2010-10-06 11:25:00,60.96,60.99,60.95,60.99,61000.0,39.7,39.7196,39.6935,39.7196,61000.0
2010-10-06 11:30:00,60.99,60.99,60.97,60.99,56600.0,39.7196,39.7196,39.7066,39.7196,56600.0
2010-10-06 11:35:00,60.99,60.99,60.96,60.97,83800.0,39.7196,39.7196,39.7,39.7066,83800.0
2010-10-06 11:40:00,60.98,60.98,60.96,60.97,62000.0,39.7131,39.7131,39.7,39.7066,62000.0
2010-10-06 11:45:00,60.97,60.98,60.95,60.95,85000.0,39.7066,39.7131,39.6935,39.6935,85000.0
2010-10-06 11:50:00,60.96,60.96,60.92,60.92,32700.0,39.7,39.7,39.674,39.674,32700.0
2010-10-06 11:55:00,60.92,60.93,60.89,60.89,28000.0,39.674,39.6805,39.6545,39.6545,28000.0
2010-10-06 12:00:00,60.89,60.93,60.89,60.91,46900.0,39.6545,39.6805,39.6545,39.6675,46900.0
2010-10-06 12:05:00,60.9,60.91,60.88,60.89,44100.0,39.661,39.6675,39.6479,39.6545,44100.0
2010-10-06 12:10:00,60.89,60.9,60.89,60.89,34300.0,39.6545,39.661,39.6545,39.6545,34300.0
2010-10-06 12:15:00,60.89,60.89,60.86,60.86,41400.0,39.6545,39.6545,39.6349,39.6349,41400.0
2010-10-06 12:20:00,60.87,60.88,60.86,60.87,60700.0,39.6414,39.6479,39.6349,39.6414,60700.0
2010-10-06 12:25:00,60.87,60.88,60.85,60.85,92500.0,39.6414,39.6479,39.6284,39.6284,92500.0
2010-10-06 12:30:00,60.85,60.87,60.85,60.86,43700.0,39.6284,39.6414,39.6284,39.6349,43700.0
2010-10-06 12:35:00,60.86,60.86,60.84,60.85,43600.0,39.6349,39.6349,39.6219,39.6284,43600.0
2010-10-06 12:40:00,60.85,60.85,60.82,60.83,26300.0,39.6284,39.6284,39.6089,39.6154,26300.0
2010-10-06 12:45:00,60.83,60.83,60.8,60.83,62900.0,39.6154,39.6154,39.5958,39.6154,62900.0
2010-10-06 12:50:00,60.82,60.84,60.78,60.78,69300.0,39.6089,39.6219,39.5828,39.5828,69300.0
2010-10-06 12:55:00,60.79,60.84,60.78,60.81,77900.0,39.5893,39.6219,39.5828,39.6024,77900.0
2010-10-06 13:00:00,60.81,60.82,60.79,60.8,75800.0,39.6024,39.6089,39.5893,39.5958,75800.0
2010-10-06 13:05:00,60.8,60.8,60.79,60.79,51500.0,39.5958,39.5958,39.5893,39.5893,51500.0
2010-10-06 13:10:00,60.79,60.8,60.78,60.79,47000.0,39.5893,39.5958,39.5828,39.5893,47000.0
2010-10-06 13:15:00,60.79,60.79,60.78,60.78,39000.0,39.5893,39.5893,39.5828,39.5828,39000.0
2010-10-06 13:20:00,60.78,60.79,60.77,60.78,45600.0,39.5828,39.5893,39.5763,39.5828,45600.0
2010-10-06 13:25:00,60.78,60.79,60.78,60.78,39200.0,39.5828,39.5893,39.5828,39.5828,39200.0
2010-10-06 13:30:00,60.79,60.8,60.78,60.78,86000.0,39.5893,39.5958,39.5828,39.5828,86000.0
2010-10-06 13:35:00,60.79,60.82,60.76,60.82,69100.0,39.5893,39.6089,39.5698,39.6089,69100.0
2010-10-06 13:40:00,60.81,60.82,60.8,60.81,38300.0,39.6024,39.6089,39.5958,39.6024,38300.0
2010-10-06 13:45:00,60.81,60.81,60.79,60.8,23600.0,39.6024,39.6024,39.5893,39.5958,23600.0
2010-10-06 13:50:00,60.79,60.8,60.79,60.8,28100.0,39.5893,39.5958,39.5893,39.5958,28100.0
2010-10-06 13:55:00,60.79,60.82,60.79,60.81,43900.0,39.5893,39.6089,39.5893,39.6024,43900.0
2010-10-06 14:00:00,60.81,60.82,60.8,60.81,89300.0,39.6024,39.6089,39.5958,39.6024,89300.0
2010-10-06 14:05:00,60.8,60.88,60.8,60.87,101600.0,39.5958,39.6479,39.5958,39.6414,101600.0
2010-10-06 14:10:00,60.87,60.88,60.85,60.86,40300.0,39.6414,39.6479,39.6284,39.6349,40300.0
2010-10-06 14:15:00,60.86,60.86,60.84,60.86,38900.0,39.6349,39.6349,39.6219,39.6349,38900.0
2010-10-06 14:20:00,60.86,60.88,60.85,60.86,50100.0,39.6349,39.6479,39.6284,39.6349,50100.0
2010-10-06 14:25:00,60.86,60.87,60.83,60.84,49100.0,39.6349,39.6414,39.6154,39.6219,49100.0
2010-10-06 14:30:00,60.84,60.84,60.8,60.81,64300.0,39.6219,39.6219,39.5958,39.6024,64300.0
2010-10-06 14:35:00,60.81,60.83,60.8,60.82,78700.0,39.6024,39.6154,39.5958,39.6089,78700.0
2010-10-06 14:40:00,60.81,60.83,60.79,60.79,93200.0,39.6024,39.6154,39.5893,39.5893,93200.0
2010-10-06 14:45:00,60.8,60.81,60.76,60.78,119700.0,39.5958,39.6024,39.5698,39.5828,119700.0
2010-10-06 14:50:00,60.77,60.78,60.73,60.76,88900.0,39.5763,39.5828,39.5503,39.5698,88900.0
2010-10-06 14:55:00,60.76,60.79,60.76,60.78,59600.0,39.5698,39.5893,39.5698,39.5828,59600.0
2010-10-06 15:00:00,60.79,60.8,60.74,60.74,59800.0,39.5893,39.5958,39.5568,39.5568,59800.0
2010-10-06 15:05:00,60.74,60.76,60.71,60.73,89800.0,39.5568,39.5698,39.5372,39.5503,89800.0
2010-10-06 15:10:00,60.73,60.74,60.71,60.74,75100.0,39.5503,39.5568,39.5372,39.5568,75100.0
2010-10-06 15:15:00,60.74,60.76,60.74,60.75,29200.0,39.5568,39.5698,39.5568,39.5633,29200.0
2010-10-06 15:20:00,60.75,60.79,60.75,60.78,70600.0,39.5633,39.5893,39.5633,39.5828,70600.0
2010-10-06 15:25:00,60.78,60.79,60.78,60.78,40600.0,39.5828,39.5893,39.5828,39.5828,40600.0
2010-10-06 15:30:00,60.78,60.79,60.74,60.74,103600.0,39.5828,39.5893,39.5568,39.5568,103600.0
2010-10-06 15:35:00,60.75,60.8,60.74,60.78,85700.0,39.5633,39.5958,39.5568,39.5828,85700.0
2010-10-06 15:40:00,60.78,60.82,60.77,60.82,78000.0,39.5828,39.6089,39.5763,39.6089,78000.0
2010-10-06 15:45:00,60.82,60.86,60.81,60.85,114300.0,39.6089,39.6349,39.6024,39.6284,114300.0
2010-10-06 15:50:00,60.85,60.86,60.8,60.8,101000.0,39.6284,39.6349,39.5958,39.5958,101000.0
2010-10-06 15:55:00,60.81,60.86,60.8,60.85,197700.0,39.6024,39.6349,39.5958,39.6284,197700.0
2010-10-07 09:30:00,60.99,61.06,60.95,61.0,228100.0,39.7196,39.7652,39.6935,39.7261,228100.0
2010-10-07 09:35:00,61.0,61.05,60.98,60.98,151900.0,39.7261,39.7587,39.7131,39.7131,151900.0
2010-10-07 09:40:00,60.98,61.12,60.96,61.11,101800.0,39.7131,39.8042,39.7,39.7977,101800.0
2010-10-07 09:45:00,61.1,61.14,61.08,61.1,149400.0,39.7912,39.8173,39.7782,39.7912,149400.0
2010-10-07 09:50:00,61.1,61.12,61.05,61.09,136200.0,39.7912,39.8042,39.7587,39.7847,136200.0
2010-10-07 09:55:00,61.09,61.1,61.05,61.06,91500.0,39.7847,39.7912,39.7587,39.7652,91500.0
2010-10-07 10:00:00,61.05,61.07,61.0,61.01,157600.0,39.7587,39.7717,39.7261,39.7326,157600.0
2010-10-07 10:05:00,61.01,61.1,61.01,61.09,158500.0,39.7326,39.7912,39.7326,39.7847,158500.0
2010-10-07 10:10:00,61.09,61.11,61.05,61.08,113800.0,39.7847,39.7977,39.7587,39.7782,113800.0
2010-10-07 10:15:00,61.08,61.08,61.02,61.05,136100.0,39.7782,39.7782,39.7391,39.7587,136100.0
2010-10-07 10:20:00,61.05,61.06,61.0,61.0,87500.0,39.7587,39.7652,39.7261,39.7261,87500.0
2010-10-07 10:25:00,61.0,61.01,60.98,61.01,62000.0,39.7261,39.7326,39.7131,39.7326,62000.0
2010-10-07 10:30:00,61.01,61.07,61.0,61.05,69000.0,39.7326,39.7717,39.7261,39.7587,69000.0
2010-10-07 10:35:00,61.06,61.11,61.05,61.1,90400.0,39.7652,39.7977,39.7587,39.7912,90400.0
2010-10-07 10:40:00,61.1,61.11,61.01,61.04,113000.0,39.7912,39.7977,39.7326,39.7521,113000.0
2010-10-07 10:45:00,61.03,61.06,61.02,61.04,76300.0,39.7456,39.7652,39.7391,39.7521,76300.0
2010-10-07 10:50:00,61.05,61.1,61.04,61.1,48900.0,39.7587,39.7912,39.7521,39.7912,48900.0
2010-10-07 10:55:00,61.09,61.14,61.09,61.14,89000.0,39.7847,39.8173,39.7847,39.8173,89000.0
2010-10-07 11:00:00,61.13,61.14,61.06,61.06,71100.0,39.8108,39.8173,39.7652,39.7652,71100.0
2010-10-07 11:05:00,61.06,61.06,61.01,61.05,51200.0,39.7652,39.7652,39.7326,39.7587,51200.0
2010-10-07 11:10:00,61.05,61.06,61.03,61.06,30500.0,39.7587,39.7652,39.7456,39.7652,30500.0
2010-10-07 11:15:00,61.06,61.08,61.04,61.06,42700.0,39.7652,39.7782,39.7521,39.7652,42700.0
2010-10-07 11:20:00,61.05,61.06,61.04,61.05,42000.0,39.7587,39.7652,39.7521,39.7587,42000.0
2010-10-07 11:25:00,61.05,61.05,61.02,61.05,55500.0,39.7587,39.7587,39.7391,39.7587,55500.0
2010-10-07 11:30:00,61.04,61.07,61.03,61.05,40100.0,39.7521,39.7717,39.7456,39.7587,40100.0
2010-10-07 11:35:00,61.05,61.06,61.04,61.04,30500.0,39.7587,39.7652,39.7521,39.7521,30500.0
2010-10-07 11:40:00,61.05,61.05,61.02,61.04,45000.0,39.7587,39.7587,39.7391,39.7521,45000.0
2010-10-07 11:45:00,61.03,61.04,61.02,61.02,54800.0,39.7456,39.7521,39.7391,39.7391,54800.0
2010-10-07 11:50:00,61.03,61.04,61.01,61.02,46200.0,39.7456,39.7521,39.7326,39.7391,46200.0
2010-10-07 11:55:00,61.01,61.02,61.0,61.02,42900.0,39.7326,39.7391,39.7261,39.7391,42900.0
2010-10-07 12:00:00,61.01,61.02,61.0,61.0,55500.0,39.7326,39.7391,39.7261,39.7261,55500.0
2010-10-07 12:05:00,61.0,61.02,60.98,61.02,118200.0,39.7261,39.7391,39.7131,39.7391,118200.0
2010-10-07 12:10:00,61.01,61.03,61.01,61.02,37500.0,39.7326,39.7456,39.7326,39.7391,37500.0
2010-10-07 12:15:00,61.01,61.01,60.99,60.99,52600.0,39.7326,39.7326,39.7196,39.7196,52600.0
2010-10-07 12:20:00,60.99,61.01,60.97,60.99,48900.0,39.7196,39.7326,39.7066,39.7196,48900.0
2010-10-07 12:25:00,60.99,61.01,60.97,60.99,73300.0,39.7196,39.7326,39.7066,39.7196,73300.0
2010-10-07 12:30:00,60.99,61.0,60.96,60.96,77600.0,39.7196,39.7261,39.7,39.7,77600.0
2010-10-07 12:35:00,60.97,60.98,60.93,60.97,129800.0,39.7066,39.7131,39.6805,39.7066,129800.0
2010-10-07 12:40:00,60.97,61.0,60.96,60.98,63500.0,39.7066,39.7261,39.7,39.7131,63500.0
2010-10-07 12:45:00,60.98,60.99,60.95,60.95,34200.0,39.7131,39.7196,39.6935,39.6935,34200.0
2010-10-07 12:50:00,60.96,60.96,60.92,60.93,32300.0,39.7,39.7,39.674,39.6805,32300.0
2010-10-07 12:55:00,60.94,60.94,60.91,60.91,28600.0,39.687,39.687,39.6675,39.6675,28600.0
2010-10-07 13:00:00,60.91,60.92,60.88,60.92,71300.0,39.6675,39.674,39.6479,39.674,71300.0
2010-10-07 13:05:00,60.92,60.96,60.92,60.94,61700.0,39.674,39.7,39.674,39.687,61700.0
2010-10-07 13:10:00,60.94,60.97,60.93,60.95,50200.0,39.687,39.7066,39.6805,39.6935,50200.0
2010-10-07 13:15:00,60.95,60.97,60.93,60.93,35700.0,39.6935,39.7066,39.6805,39.6805,35700.0
2010-10-07 13:20:00,60.93,60.96,60.93,60.94,24000.0,39.6805,39.7,39.6805,39.687,24000.0
2010-10-07 13:25:00,60.94,60.94,60.9,60.91,26900.0,39.687,39.687,39.661,39.6675,26900.0
2010-10-07 13:30:00,60.91,60.92,60.9,60.9,28900.0,39.6675,39.674,39.661,39.661,28900.0
2010-10-07 13:35:00,60.9,60.9,60.85,60.89,50600.0,39.661,39.661,39.6284,39.6545,50600.0
2010-10-07 13:40:00,60.89,60.9,60.88,60.89,28200.0,39.6545,39.661,39.6479,39.6545,28200.0
2010-10-07 13:45:00,60.89,60.91,60.87,60.9,43600.0,39.6545,39.6675,39.6414,39.661,43600.0
2010-10-07 13:50:00,60.9,60.92,60.88,60.91,27900.0,39.661,39.674,39.6479,39.6675,27900.0
2010-10-07 13:55:00,60.92,60.98,60.92,60.96,50800.0,39.674,39.7131,39.674,39.7,50800.0
2010-10-07 14:00:00,60.95,60.98,60.95,60.95,47500.0,39.6935,39.7131,39.6935,39.6935,47500.0
2010-10-07 14:05:00,60.95,60.97,60.94,60.95,81500.0,39.6935,39.7066,39.687,39.6935,81500.0
2010-10-07 14:10:00,60.96,61.0,60.95,61.0,48500.0,39.7,39.7261,39.6935,39.7261,48500.0
2010-10-07 14:15:00,61.01,61.02,60.94,60.95,96500.0,39.7326,39.7391,39.687,39.6935,96500.0
2010-10-07 14:20:00,60.95,61.01,60.95,60.99,31200.0,39.6935,39.7326,39.6935,39.7196,31200.0
2010-10-07 14:25:00,60.99,60.99,60.97,60.98,20000.0,39.7196,39.7196,39.7066,39.7131,20000.0
2010-10-07 14:30:00,60.97,61.0,60.96,60.96,48900.0,39.7066,39.7261,39.7,39.7,48900.0
2010-10-07 14:35:00,60.97,60.99,60.95,60.98,51800.0,39.7066,39.7196,39.6935,39.7131,51800.0
2010-10-07 14:40:00,60.99,60.99,60.96,60.97,36800.0,39.7196,39.7196,39.7,39.7066,36800.0
2010-10-07 14:45:00,60.97,60.99,60.96,60.97,44500.0,39.7066,39.7196,39.7,39.7066,44500.0
2010-10-07 14:50:00,60.98,61.01,60.96,61.0,91700.0,39.7131,39.7326,39.7,39.7261,91700.0
2010-10-07 14:55:00,61.0,61.02,60.95,60.96,113600.0,39.7261,39.7391,39.6935,39.7,113600.0
2010-10-07 15:00:00,60.96,60.96,60.9,60.93,120800.0,39.7,39.7,39.661,39.6805,120800.0
2010-10-07 15:05:00,60.93,60.93,60.9,60.9,195400.0,39.6805,39.6805,39.661,39.661,195400.0
2010-10-07 15:10:00,60.91,60.92,60.9,60.92,47900.0,39.6675,39.674,39.661,39.674,47900.0
2010-10-07 15:15:00,60.92,60.94,60.91,60.92,58500.0,39.674,39.687,39.6675,39.674,58500.0
2010-10-07 15:20:00,60.91,60.93,60.91,60.91,40200.0,39.6675,39.6805,39.6675,39.6675,40200.0
2010-10-07 15:25:00,60.91,60.92,60.87,60.87,78500.0,39.6675,39.674,39.6414,39.6414,78500.0
2010-10-07 15:30:00,60.88,60.88,60.84,60.85,101500.0,39.6479,39.6479,39.6219,39.6284,101500.0
2010-10-07 15:35:00,60.85,60.86,60.83,60.85,128500.0,39.6284,39.6349,39.6154,39.6284,128500.0
2010-10-07 15:40:00,60.85,60.86,60.82,60.83,153900.0,39.6284,39.6349,39.6089,39.6154,153900.0
2010-10-07 15:45:00,60.83,60.84,60.79,60.8,356900.0,39.6154,39.6219,39.5893,39.5958,356900.0
2010-10-07 15:50:00,60.8,60.81,60.76,60.77,207900.0,39.5958,39.6024,39.5698,39.5763,207900.0
2010-10-07 15:55:00,60.77,60.82,60.75,60.78,483300.0,39.5763,39.6089,39.5633,39.5828,483300.0
2010-10-08 09:30:00,61.0,61.15,60.9,61.09,454400.0,39.7261,39.8238,39.661,39.7847,454400.0
2010-10-08 09:35:00,61.1,61.3,61.06,61.2,463700.0,39.7912,39.9215,39.7652,39.8563,463700.0
2010-10-08 09:40:00,61.21,61.31,61.15,61.27,361000.0,39.8629,39.928,39.8238,39.9019,361000.0
2010-10-08 09:45:00,61.27,61.33,61.2,61.33,333500.0,39.9019,39.941,39.8563,39.941,333500.0
2010-10-08 09:50:00,61.33,61.33,61.25,61.26,162700.0,39.941,39.941,39.8889,39.8954,162700.0
2010-10-08 09:55:00,61.26,61.3,61.25,61.28,146500.0,39.8954,39.9215,39.8889,39.9084,146500.0
2010-10-08 10:00:00,61.27,61.33,61.24,61.31,190400.0,39.9019,39.941,39.8824,39.928,190400.0
2010-10-08 10:05:00,61.32,61.33,61.21,61.22,210700.0,39.9345,39.941,39.8629,39.8694,210700.0
2010-10-08 10:10:00,61.21,61.26,61.19,61.22,159300.0,39.8629,39.8954,39.8498,39.8694,159300.0
2010-10-08 10:15:00,61.23,61.24,61.2,61.23,155500.0,39.8759,39.8824,39.8563,39.8759,155500.0
2010-10-08 10:20:00,61.24,61.24,61.18,61.2,208700.0,39.8824,39.8824,39.8433,39.8563,208700.0
2010-10-08 10:25:00,61.22,61.23,61.18,61.18,129700.0,39.8694,39.8759,39.8433,39.8433,129700.0
2010-10-08 10:30:00,61.18,61.24,61.16,61.16,294100.0,39.8433,39.8824,39.8303,39.8303,294100.0
2010-10-08 10:35:00,61.16,61.22,61.14,61.22,112900.0,39.8303,39.8694,39.8173,39.8694,112900.0
2010-10-08 10:40:00,61.22,61.33,61.22,61.33,208800.0,39.8694,39.941,39.8694,39.941,208800.0
2010-10-08 10:45:00,61.32,61.33,61.27,61.28,112200.0,39.9345,39.941,39.9019,39.9084,112200.0
2010-10-08 10:50:00,61.28,61.31,61.27,61.28,58200.0,39.9084,39.928,39.9019,39.9084,58200.0
2010-10-08 10:55:00,61.28,61.42,61.26,61.4,284900.0,39.9084,39.9996,39.8954,39.9866,284900.0
2010-10-08 11:00:00,61.4,61.5,61.4,61.46,133900.0,39.9866,40.0517,39.9866,40.0257,133900.0
2010-10-08 11:05:00,61.46,61.48,61.41,61.41,101000.0,40.0257,40.0387,39.9931,39.9931,101000.0
2010-10-08 11:10:00,61.41,61.43,61.4,61.41,83800.0,39.9931,40.0061,39.9866,39.9931,83800.0
2010-10-08 11:15:00,61.42,61.49,61.41,61.49,183300.0,39.9996,40.0452,39.9931,40.0452,183300.0
2010-10-08 11:20:00,61.49,61.6,61.48,61.59,190500.0,40.0452,40.1168,40.0387,40.1103,190500.0
2010-10-08 11:25:00,61.58,61.67,61.58,61.66,237300.0,40.1038,40.1624,40.1038,40.1559,237300.0
2010-10-08 11:30:00,61.66,61.69,61.59,61.6,188600.0,40.1559,40.1755,40.1103,40.1168,188600.0
2010-10-08 11:35:00,61.6,61.61,61.54,61.59,88900.0,40.1168,40.1234,40.0778,40.1103,88900.0
2010-10-08 11:40:00,61.59,61.6,61.54,61.55,61500.0,40.1103,40.1168,40.0778,40.0843,61500.0
2010-10-08 11:45:00,61.56,61.57,61.52,61.54,97700.0,40.0908,40.0973,40.0647,40.0778,97700.0
2010-10-08 11:50:00,61.54,61.55,61.52,61.54,71400.0,40.0778,40.0843,40.0647,40.0778,71400.0
2010-10-08 11:55:00,61.55,61.55,61.5,61.5,84200.0,40.0843,40.0843,40.0517,40.0517,84200.0
2010-10-08 12:00:00,61.51,61.53,61.5,61.5,83600.0,40.0582,40.0713,40.0517,40.0517,83600.0
2010-10-08 12:05:00,61.5,61.55,61.5,61.55,100200.0,40.0517,40.0843,40.0517,40.0843,100200.0
2010-10-08 12:10:00,61.54,61.55,61.5,61.51,56200.0,40.0778,40.0843,40.0517,40.0582,56200.0
2010-10-08 12:15:00,61.51,61.51,61.46,61.47,58400.0,40.0582,40.0582,40.0257,40.0322,58400.0
2010-10-08 12:20:00,61.47,61.47,61.44,61.47,84700.0,40.0322,40.0322,40.0126,40.0322,84700.0
2010-10-08 12:25:00,61.47,61.48,61.46,61.47,33800.0,40.0322,40.0387,40.0257,40.0322,33800.0
2010-10-08 12:30:00,61.48,61.49,61.46,61.49,49800.0,40.0387,40.0452,40.0257,40.0452,49800.0
2010-10-08 12:35:00,61.49,61.52,61.48,61.51,58600.0,40.0452,40.0647,40.0387,40.0582,58600.0
2010-10-08 12:40:00,61.51,61.54,61.49,61.54,62400.0,40.0582,40.0778,40.0452,40.0778,62400.0
2010-10-08 12:45:00,61.54,61.56,61.52,61.54,51100.0,40.0778,40.0908,40.0647,40.0778,51100.0
2010-10-08 12:50:00,61.54,61.55,61.52,61.54,31500.0,40.0778,40.0843,40.0647,40.0778,31500.0
2010-10-08 12:55:00,61.54,61.56,61.53,61.54,35500.0,40.0778,40.0908,40.0713,40.0778,35500.0
2010-10-08 13:00:00,61.54,61.54,61.5,61.5,34300.0,40.0778,40.0778,40.0517,40.0517,34300.0
2010-10-08 13:05:00,61.5,61.51,61.46,61.47,76800.0,40.0517,40.0582,40.0257,40.0322,76800.0
2010-10-08 13:10:00,61.46,61.47,61.44,61.46,134100.0,40.0257,40.0322,40.0126,40.0257,134100.0
2010-10-08 13:15:00,61.45,61.48,61.45,61.48,59100.0,40.0192,40.0387,40.0192,40.0387,59100.0
2010-10-08 13:20:00,61.47,61.48,61.42,61.43,87400.0,40.0322,40.0387,39.9996,40.0061,87400.0
2010-10-08 13:25:00,61.42,61.45,61.41,61.42,68300.0,39.9996,40.0192,39.9931,39.9996,68300.0
2010-10-08 13:30:00,61.42,61.44,61.41,61.44,54100.0,39.9996,40.0126,39.9931,40.0126,54100.0
2010-10-08 13:35:00,61.43,61.47,61.41,61.45,51700.0,40.0061,40.0322,39.9931,40.0192,51700.0
2010-10-08 13:40:00,61.45,61.49,61.45,61.47,109100.0,40.0192,40.0452,40.0192,40.0322,109100.0
2010-10-08 13:45:00,61.47,61.49,61.46,61.48,67800.0,40.0322,40.0452,40.0257,40.0387,67800.0
2010-10-08 13:50:00,61.49,61.51,61.48,61.49,85400.0,40.0452,40.0582,40.0387,40.0452,85400.0
2010-10-08 13:55:00,61.49,61.55,61.48,61.53,102100.0,40.0452,40.0843,40.0387,40.0713,102100.0
2010-10-08 14:00:00,61.53,61.53,61.45,61.5,95700.0,40.0713,40.0713,40.0192,40.0517,95700.0
2010-10-08 14:05:00,61.5,61.51,61.46,61.5,116000.0,40.0517,40.0582,40.0257,40.0517,116000.0
2010-10-08 14:10:00,61.51,61.55,61.48,61.53,59600.0,40.0582,40.0843,40.0387,40.0713,59600.0
2010-10-08 14:15:00,61.53,61.56,61.53,61.55,91100.0,40.0713,40.0908,40.0713,40.0843,91100.0
2010-10-08 14:20:00,61.54,61.58,61.54,61.57,90100.0,40.0778,40.1038,40.0778,40.0973,90100.0
2010-10-08 14:25:00,61.57,61.6,61.55,61.59,144800.0,40.0973,40.1168,40.0843,40.1103,144800.0
2010-10-08 14:30:00,61.59,61.6,61.57,61.6,58800.0,40.1103,40.1168,40.0973,40.1168,58800.0
2010-10-08 14:35:00,61.59,61.62,61.59,61.6,93000.0,40.1103,40.1299,40.1103,40.1168,93000.0
2010-10-08 14:40:00,61.6,61.66,61.59,61.66,91400.0,40.1168,40.1559,40.1103,40.1559,91400.0
2010-10-08 14:45:00,61.66,61.72,61.64,61.71,202700.0,40.1559,40.195,40.1429,40.1885,202700.0
2010-10-08 14:50:00,61.71,61.72,61.66,61.66,150000.0,40.1885,40.195,40.1559,40.1559,150000.0
2010-10-08 14:55:00,61.66,61.67,61.64,61.64,91600.0,40.1559,40.1624,40.1429,40.1429,91600.0
2010-10-08 15:00:00,61.64,61.7,61.63,61.69,134600.0,40.1429,40.182,40.1364,40.1755,134600.0
2010-10-08 15:05:00,61.69,61.74,61.67,61.74,145900.0,40.1755,40.208,40.1624,40.208,145900.0
2010-10-08 15:10:00,61.74,61.81,61.73,61.8,240800.0,40.208,40.2536,40.2015,40.2471,240800.0
2010-10-08 15:15:00,61.8,61.81,61.78,61.8,100400.0,40.2471,40.2536,40.2341,40.2471,100400.0
2010-10-08 15:20:00,61.8,61.83,61.78,61.82,189900.0,40.2471,40.2666,40.2341,40.2601,189900.0
2010-10-08 15:25:00,61.83,61.88,61.82,61.88,264800.0,40.2666,40.2992,40.2601,40.2992,264800.0
2010-10-08 15:30:00,61.88,61.94,61.87,61.9,432200.0,40.2992,40.3383,40.2927,40.3122,432200.0
2010-10-08 15:35:00,61.9,61.96,61.9,61.93,306400.0,40.3122,40.3513,40.3122,40.3318,306400.0
2010-10-08 15:40:00,61.94,61.99,61.92,61.97,560800.0,40.3383,40.3708,40.3252,40.3578,560800.0
2010-10-08 15:45:00,61.96,61.99,61.93,61.98,543000.0,40.3513,40.3708,40.3318,40.3643,543000.0
2010-10-08 15:50:00,61.99,62.0,61.96,61.96,1031900.0,40.3708,40.3773,40.3513,40.3513,1031900.0
2010-10-08 15:55:00,61.96,61.98,61.82,61.87,1319900.0,40.3513,40.3643,40.2601,40.2927,1319900.0
2010-10-11 09:30:00,61.92,61.97,61.88,61.96,258600.0,40.3252,40.3578,40.2992,40.3513,258600.0
2010-10-11 09:35:00,61.96,62.0,61.93,61.98,242400.0,40.3513,40.3773,40.3318,40.3643,242400.0
2010-10-11 09:40:00,61.98,61.99,61.93,61.95,136700.0,40.3643,40.3708,40.3318,40.3448,136700.0
2010-10-11 09:45:00,61.95,61.96,61.88,61.91,309100.0,40.3448,40.3513,40.2992,40.3187,309100.0
2010-10-11 09:50:00,61.9,61.93,61.89,61.9,91500.0,40.3122,40.3318,40.3057,40.3122,91500.0
2010-10-11 09:55:00,61.9,61.95,61.9,61.94,68500.0,40.3122,40.3448,40.3122,40.3383,68500.0
2010-10-11 10:00:00,61.94,61.94,61.89,61.92,91700.0,40.3383,40.3383,40.3057,40.3252,91700.0
2010-10-11 10:05:00,61.93,61.94,61.89,61.9,83000.0,40.3318,40.3383,40.3057,40.3122,83000.0
2010-10-11 10:10:00,61.9,61.91,61.88,61.9,68000.0,40.3122,40.3187,40.2992,40.3122,68000.0
2010-10-11 10:15:00,61.9,61.94,61.9,61.94,42100.0,40.3122,40.3383,40.3122,40.3383,42100.0
2010-10-11 10:20:00,61.93,61.94,61.91,61.94,57300.0,40.3318,40.3383,40.3187,40.3383,57300.0
2010-10-11 10:25:00,61.94,61.94,61.86,61.91,111600.0,40.3383,40.3383,40.2862,40.3187,111600.0
2010-10-11 10:30:00,61.91,61.93,61.9,61.92,68900.0,40.3187,40.3318,40.3122,40.3252,68900.0
2010-10-11 10:35:00,61.91,61.94,61.9,61.9,111800.0,40.3187,40.3383,40.3122,40.3122,111800.0
2010-10-11 10:40:00,61.9,61.97,61.9,61.97,132000.0,40.3122,40.3578,40.3122,40.3578,132000.0
2010-10-11 10:45:00,61.95,61.99,61.93,61.97,225800.0,40.3448,40.3708,40.3318,40.3578,225800.0
2010-10-11 10:50:00,61.96,61.98,61.95,61.95,70700.0,40.3513,40.3643,40.3448,40.3448,70700.0
2010-10-11 10:55:00,61.96,61.99,61.95,61.98,73300.0,40.3513,40.3708,40.3448,40.3643,73300.0
2010-10-11 11:00:00,61.98,61.98,61.94,61.97,124600.0,40.3643,40.3643,40.3383,40.3578,124600.0
2010-10-11 11:05:00,61.98,61.98,61.96,61.97,64300.0,40.3643,40.3643,40.3513,40.3578,64300.0
2010-10-11 11:10:00,61.97,61.99,61.95,61.98,111600.0,40.3578,40.3708,40.3448,40.3643,111600.0
2010-10-11 11:15:00,61.99,61.99,61.98,61.98,59400.0,40.3708,40.3708,40.3643,40.3643,59400.0
2010-10-11 11:20:00,61.99,62.07,61.98,62.04,420000.0,40.3708,40.4229,40.3643,40.4034,420000.0
2010-10-11 11:25:00,62.03,62.06,61.95,61.99,164300.0,40.3969,40.4164,40.3448,40.3708,164300.0
2010-10-11 11:30:00,61.99,62.04,61.97,62.04,85800.0,40.3708,40.4034,40.3578,40.4034,85800.0
2010-10-11 11:35:00,62.04,62.09,62.04,62.08,107100.0,40.4034,40.436,40.4034,40.4294,107100.0
2010-10-11 11:40:00,62.08,62.08,62.04,62.08,82500.0,40.4294,40.4294,40.4034,40.4294,82500.0
2010-10-11 11:45:00,62.08,62.1,62.05,62.1,72900.0,40.4294,40.4425,40.4099,40.4425,72900.0
2010-10-11 11:50:00,62.1,62.12,62.07,62.09,75800.0,40.4425,40.4555,40.4229,40.436,75800.0
2010-10-11 11:55:00,62.08,62.08,62.05,62.06,61900.0,40.4294,40.4294,40.4099,40.4164,61900.0
2010-10-11 12:00:00,62.07,62.11,62.05,62.08,138400.0,40.4229,40.449,40.4099,40.4294,138400.0
2010-10-11 12:05:00,62.08,62.1,62.07,62.07,42200.0,40.4294,40.4425,40.4229,40.4229,42200.0
2010-10-11 12:10:00,62.07,62.08,62.05,62.06,45000.0,40.4229,40.4294,40.4099,40.4164,45000.0
2010-10-11 12:15:00,62.07,62.07,62.03,62.04,56500.0,40.4229,40.4229,40.3969,40.4034,56500.0
2010-10-11 12:20:00,62.03,62.07,62.03,62.03,52300.0,40.3969,40.4229,40.3969,40.3969,52300.0
2010-10-11 12:25:00,62.03,62.03,61.99,62.01,64100.0,40.3969,40.3969,40.3708,40.3839,64100.0
2010-10-11 12:30:00,62.01,62.05,62.0,62.01,79100.0,40.3839,40.4099,40.3773,40.3839,79100.0
2010-10-11 12:35:00,62.02,62.04,62.0,62.03,51100.0,40.3904,40.4034,40.3773,40.3969,51100.0
2010-10-11 12:40:00,62.02,62.04,62.01,62.03,41700.0,40.3904,40.4034,40.3839,40.3969,41700.0
2010-10-11 12:45:00,62.02,62.05,62.02,62.03,37200.0,40.3904,40.4099,40.3904,40.3969,37200.0
2010-10-11 12:50:00,62.03,62.03,61.98,62.01,74000.0,40.3969,40.3969,40.3643,40.3839,74000.0
2010-10-11 12:55:00,62.01,62.06,62.0,62.05,48300.0,40.3839,40.4164,40.3773,40.4099,48300.0
2010-10-11 13:00:00,62.06,62.08,62.05,62.08,28600.0,40.4164,40.4294,40.4099,40.4294,28600.0
2010-10-11 13:05:00,62.08,62.08,62.06,62.06,26400.0,40.4294,40.4294,40.4164,40.4164,26400.0
2010-10-11 13:10:00,62.07,62.08,62.05,62.07,58600.0,40.4229,40.4294,40.4099,40.4229,58600.0
2010-10-11 13:15:00,62.07,62.08,62.05,62.07,79000.0,40.4229,40.4294,40.4099,40.4229,79000.0
2010-10-11 13:20:00,62.06,62.08,62.05,62.07,44600.0,40.4164,40.4294,40.4099,40.4229,44600.0
2010-10-11 13:25:00,62.07,62.11,62.07,62.09,33000.0,40.4229,40.449,40.4229,40.436,33000.0
2010-10-11 13:30:00,62.09,62.13,62.08,62.13,57200.0,40.436,40.462,40.4294,40.462,57200.0
2010-10-11 13:35:00,62.13,62.13,62.08,62.1,62800.0,40.462,40.462,40.4294,40.4425,62800.0
2010-10-11 13:40:00,62.1,62.12,62.08,62.12,51500.0,40.4425,40.4555,40.4294,40.4555,51500.0
2010-10-11 13:45:00,62.12,62.13,62.11,62.13,33400.0,40.4555,40.462,40.449,40.462,33400.0
2010-10-11 13:50:00,62.13,62.14,62.12,62.13,27600.0,40.462,40.4685,40.4555,40.462,27600.0
2010-10-11 13:55:00,62.13,62.21,62.13,62.2,102500.0,40.462,40.5141,40.462,40.5076,102500.0
2010-10-11 14:00:00,62.2,62.2,62.12,62.12,55300.0,40.5076,40.5076,40.4555,40.4555,55300.0
2010-10-11 14:05:00,62.12,62.13,62.11,62.13,18700.0,40.4555,40.462,40.449,40.462,18700.0
2010-10-11 14:10:00,62.13,62.13,62.11,62.12,34400.0,40.462,40.462,40.449,40.4555,34400.0
2010-10-11 14:15:00,62.13,62.16,62.12,62.16,25900.0,40.462,40.4815,40.4555,40.4815,25900.0
2010-10-11 14:20:00,62.16,62.18,62.14,62.14,72100.0,40.4815,40.4946,40.4685,40.4685,72100.0
2010-10-11 14:25:00,62.15,62.15,62.14,62.14,25800.0,40.475,40.475,40.4685,40.4685,25800.0
2010-10-11 14:30:00,62.14,62.15,62.11,62.14,49900.0,40.4685,40.475,40.449,40.4685,49900.0
2010-10-11 14:35:00,62.14,62.18,62.14,62.17,43000.0,40.4685,40.4946,40.4685,40.4881,43000.0
2010-10-11 14:40:00,62.16,62.17,62.12,62.14,53100.0,40.4815,40.4881,40.4555,40.4685,53100.0
2010-10-11 14:45:00,62.14,62.15,62.12,62.13,35600.0,40.4685,40.475,40.4555,40.462,35600.0
2010-10-11 14:50:00,62.14,62.14,62.08,62.1,45500.0,40.4685,40.4685,40.4294,40.4425,45500.0
2010-10-11 14:55:00,62.11,62.12,62.09,62.1,52500.0,40.449,40.4555,40.436,40.4425,52500.0
2010-10-11 15:00:00,62.1,62.11,62.1,62.11,26300.0,40.4425,40.449,40.4425,40.449,26300.0
2010-10-11 15:05:00,62.1,62.11,62.08,62.09,56900.0,40.4425,40.449,40.4294,40.436,56900.0
2010-10-11 15:10:00,62.09,62.09,62.04,62.04,51700.0,40.436,40.436,40.4034,40.4034,51700.0
2010-10-11 15:15:00,62.04,62.05,62.02,62.04,63200.0,40.4034,40.4099,40.3904,40.4034,63200.0
2010-10-11 15:20:00,62.03,62.06,62.03,62.05,49800.0,40.3969,40.4164,40.3969,40.4099,49800.0
2010-10-11 15:25:00,62.05,62.08,62.04,62.06,94500.0,40.4099,40.4294,40.4034,40.4164,94500.0
2010-10-11 15:30:00,62.06,62.06,62.02,62.02,146300.0,40.4164,40.4164,40.3904,40.3904,146300.0
2010-10-11 15:35:00,62.02,62.02,61.97,61.99,201300.0,40.3904,40.3904,40.3578,40.3708,201300.0
2010-10-11 15:40:00,61.98,62.05,61.97,62.05,150300.0,40.3643,40.4099,40.3578,40.4099,150300.0
2010-10-11 15:45:00,62.05,62.1,62.04,62.09,164500.0,40.4099,40.4425,40.4034,40.436,164500.0
2010-10-11 15:50:00,62.1,62.12,62.08,62.12,165200.0,40.4425,40.4555,40.4294,40.4555,165200.0
2010-10-11 15:55:00,62.12,62.17,62.11,62.17,333800.0,40.4555,40.4881,40.449,40.4881,333800.0
2010-10-12 09:30:00,62.01,62.02,61.69,61.84,384100.0,40.3839,40.3904,40.1755,40.2731,384100.0
2010-10-12 09:35:00,61.83,61.98,61.73,61.82,190800.0,40.2666,40.3643,40.2015,40.2601,190800.0
2010-10-12 09:40:00,61.81,61.81,61.7,61.7,128200.0,40.2536,40.2536,40.182,40.182,128200.0
2010-10-12 09:45:00,61.7,61.71,61.56,61.6,174600.0,40.182,40.1885,40.0908,40.1168,174600.0
2010-10-12 09:50:00,61.6,61.8,61.6,61.79,160200.0,40.1168,40.2471,40.1168,40.2406,160200.0
2010-10-12 09:55:00,61.8,61.84,61.71,61.71,122600.0,40.2471,40.2731,40.1885,40.1885,122600.0
2010-10-12 10:00:00,61.71,61.76,61.64,61.67,202100.0,40.1885,40.221,40.1429,40.1624,202100.0
2010-10-12 10:05:00,61.68,61.73,61.66,61.69,97900.0,40.1689,40.2015,40.1559,40.1755,97900.0
2010-10-12 10:10:00,61.69,61.76,61.67,61.67,93500.0,40.1755,40.221,40.1624,40.1624,93500.0
2010-10-12 10:15:00,61.67,61.69,61.6,61.65,139600.0,40.1624,40.1755,40.1168,40.1494,139600.0
2010-10-12 10:20:00,61.65,61.65,61.61,61.64,96800.0,40.1494,40.1494,40.1234,40.1429,96800.0
2010-10-12 10:25:00,61.65,61.67,61.63,61.65,59600.0,40.1494,40.1624,40.1364,40.1494,59600.0
2010-10-12 10:30:00,61.65,61.76,61.65,61.76,187200.0,40.1494,40.221,40.1494,40.221,187200.0
2010-10-12 10:35:00,61.76,61.84,61.75,61.84,155900.0,40.221,40.2731,40.2145,40.2731,155900.0
2010-10-12 10:40:00,61.83,61.91,61.83,61.86,194800.0,40.2666,40.3187,40.2666,40.2862,194800.0
2010-10-12 10:45:00,61.86,61.9,61.85,61.85,97700.0,40.2862,40.3122,40.2797,40.2797,97700.0
2010-10-12 10:50:00,61.85,61.88,61.83,61.85,78700.0,40.2797,40.2992,40.2666,40.2797,78700.0
2010-10-12 10:55:00,61.84,61.88,61.83,61.84,108400.0,40.2731,40.2992,40.2666,40.2731,108400.0
2010-10-12 11:00:00,61.84,61.87,61.83,61.86,119100.0,40.2731,40.2927,40.2666,40.2862,119100.0
2010-10-12 11:05:00,61.85,61.88,61.82,61.86,171300.0,40.2797,40.2992,40.2601,40.2862,171300.0
2010-10-12 11:10:00,61.87,61.87,61.8,61.8,46600.0,40.2927,40.2927,40.2471,40.2471,46600.0
2010-10-12 11:15:00,61.8,61.82,61.77,61.78,84900.0,40.2471,40.2601,40.2276,40.2341,84900.0
2010-10-12 11:20:00,61.77,61.78,61.75,61.75,38100.0,40.2276,40.2341,40.2145,40.2145,38100.0
2010-10-12 11:25:00,61.76,61.81,61.75,61.8,67100.0,40.221,40.2536,40.2145,40.2471,67100.0
2010-10-12 11:30:00,61.8,61.81,61.79,61.8,38900.0,40.2471,40.2536,40.2406,40.2471,38900.0
2010-10-12 11:35:00,61.79,61.8,61.77,61.78,38100.0,40.2406,40.2471,40.2276,40.2341,38100.0
2010-10-12 11:40:00,61.78,61.78,61.75,61.75,24300.0,40.2341,40.2341,40.2145,40.2145,24300.0
2010-10-12 11:45:00,61.75,61.76,61.74,61.76,46600.0,40.2145,40.221,40.208,40.221,46600.0
2010-10-12 11:50:00,61.75,61.78,61.74,61.75,61000.0,40.2145,40.2341,40.208,40.2145,61000.0
2010-10-12 11:55:00,61.75,61.75,61.69,61.7,216600.0,40.2145,40.2145,40.1755,40.182,216600.0
2010-10-12 12:00:00,61.71,61.74,61.68,61.69,64700.0,40.1885,40.208,40.1689,40.1755,64700.0
2010-10-12 12:05:00,61.69,61.74,61.69,61.7,52900.0,40.1755,40.208,40.1755,40.182,52900.0
2010-10-12 12:10:00,61.71,61.71,61.67,61.67,63700.0,40.1885,40.1885,40.1624,40.1624,63700.0
2010-10-12 12:15:00,61.67,61.68,61.65,61.66,171200.0,40.1624,40.1689,40.1494,40.1559,171200.0
2010-10-12 12:20:00,61.65,61.69,61.63,61.63,62000.0,40.1494,40.1755,40.1364,40.1364,62000.0
2010-10-12 12:25:00,61.63,61.69,61.63,61.66,71900.0,40.1364,40.1755,40.1364,40.1559,71900.0
2010-10-12 12:30:00,61.66,61.67,61.66,61.67,15600.0,40.1559,40.1624,40.1559,40.1624,15600.0
2010-10-12 12:35:00,61.66,61.67,61.66,61.67,34300.0,40.1559,40.1624,40.1559,40.1624,34300.0
2010-10-12 12:40:00,61.67,61.7,61.66,61.69,47200.0,40.1624,40.182,40.1559,40.1755,47200.0
2010-10-12 12:45:00,61.7,61.7,61.63,61.65,71100.0,40.182,40.182,40.1364,40.1494,71100.0
2010-10-12 12:50:00,61.65,61.66,61.63,61.66,39500.0,40.1494,40.1559,40.1364,40.1559,39500.0
2010-10-12 12:55:00,61.66,61.68,61.65,61.66,40700.0,40.1559,40.1689,40.1494,40.1559,40700.0
2010-10-12 13:00:00,61.66,61.69,61.65,61.68,43800.0,40.1559,40.1755,40.1494,40.1689,43800.0
2010-10-12 13:05:00,61.69,61.73,61.68,61.73,34700.0,40.1755,40.2015,40.1689,40.2015,34700.0
2010-10-12 13:10:00,61.73,61.73,61.69,61.71,56900.0,40.2015,40.2015,40.1755,40.1885,56900.0
2010-10-12 13:15:00,61.71,61.75,61.7,61.74,45500.0,40.1885,40.2145,40.182,40.208,45500.0
2010-10-12 13:20:00,61.74,61.76,61.74,61.74,31800.0,40.208,40.221,40.208,40.208,31800.0
2010-10-12 13:25:00,61.74,61.75,61.73,61.75,29500.0,40.208,40.2145,40.2015,40.2145,29500.0
2010-10-12 13:30:00,61.75,61.75,61.74,61.75,19600.0,40.2145,40.2145,40.208,40.2145,19600.0
2010-10-12 13:35:00,61.75,61.75,61.73,61.74,37300.0,40.2145,40.2145,40.2015,40.208,37300.0
2010-10-12 13:40:00,61.75,61.75,61.71,61.72,46800.0,40.2145,40.2145,40.1885,40.195,46800.0
2010-10-12 13:45:00,61.72,61.79,61.71,61.78,76700.0,40.195,40.2406,40.1885,40.2341,76700.0
2010-10-12 13:50:00,61.78,61.79,61.76,61.76,29500.0,40.2341,40.2406,40.221,40.221,29500.0
2010-10-12 13:55:00,61.75,61.76,61.7,61.72,56600.0,40.2145,40.221,40.182,40.195,56600.0
2010-10-12 14:00:00,61.72,61.85,61.68,61.82,155600.0,40.195,40.2797,40.1689,40.2601,155600.0
2010-10-12 14:05:00,61.82,61.83,61.76,61.77,86500.0,40.2601,40.2666,40.221,40.2276,86500.0
2010-10-12 14:10:00,61.76,61.92,61.76,61.92,118100.0,40.221,40.3252,40.221,40.3252,118100.0
2010-10-12 14:15:00,61.91,61.98,61.91,61.93,82000.0,40.3187,40.3643,40.3187,40.3318,82000.0
2010-10-12 14:20:00,61.94,61.94,61.87,61.88,83900.0,40.3383,40.3383,40.2927,40.2992,83900.0
2010-10-12 14:25:00,61.88,61.92,61.87,61.92,68600.0,40.2992,40.3252,40.2927,40.3252,68600.0
2010-10-12 14:30:00,61.92,61.93,61.84,61.86,69400.0,40.3252,40.3318,40.2731,40.2862,69400.0
2010-10-12 14:35:00,61.87,61.9,61.85,61.86,48600.0,40.2927,40.3122,40.2797,40.2862,48600.0
2010-10-12 14:40:00,61.86,61.9,61.86,61.89,37000.0,40.2862,40.3122,40.2862,40.3057,37000.0
2010-10-12 14:45:00,61.9,61.97,61.89,61.95,73800.0,40.3122,40.3578,40.3057,40.3448,73800.0
2010-10-12 14:50:00,61.96,62.0,61.95,61.99,68700.0,40.3513,40.3773,40.3448,40.3708,68700.0
2010-10-12 14:55:00,61.99,62.0,61.98,61.99,57300.0,40.3708,40.3773,40.3643,40.3708,57300.0
2010-10-12 15:00:00,62.0,62.01,61.95,61.96,81100.0,40.3773,40.3839,40.3448,40.3513,81100.0
2010-10-12 15:05:00,61.96,61.99,61.94,61.99,91400.0,40.3513,40.3708,40.3383,40.3708,91400.0
2010-10-12 15:10:00,61.98,62.01,61.93,61.93,138400.0,40.3643,40.3839,40.3318,40.3318,138400.0
2010-10-12 15:15:00,61.93,62.02,61.93,62.01,86700.0,40.3318,40.3904,40.3318,40.3839,86700.0
2010-10-12 15:20:00,62.01,62.1,61.99,62.09,139700.0,40.3839,40.4425,40.3708,40.436,139700.0
2010-10-12 15:25:00,62.1,62.17,62.08,62.16,213400.0,40.4425,40.4881,40.4294,40.4815,213400.0
2010-10-12 15:30:00,62.16,62.18,62.13,62.14,112100.0,40.4815,40.4946,40.462,40.4685,112100.0
2010-10-12 15:35:00,62.15,62.16,62.08,62.09,146100.0,40.475,40.4815,40.4294,40.436,146100.0
2010-10-12 15:40:00,62.09,62.11,62.06,62.07,193300.0,40.436,40.449,40.4164,40.4229,193300.0
2010-10-12 15:45:00,62.06,62.1,62.06,62.09,189500.0,40.4164,40.4425,40.4164,40.436,189500.0
2010-10-12 15:50:00,62.1,62.11,62.06,62.07,147300.0,40.4425,40.449,40.4164,40.4229,147300.0
2010-10-12 15:55:00,62.08,62.08,61.98,61.98,332400.0,40.4294,40.4294,40.3643,40.3643,332400.0
2010-10-13 09:30:00,62.23,62.3,62.08,62.21,188300.0,40.5271,40.5727,40.4294,40.5141,188300.0
2010-10-13 09:35:00,62.21,62.23,62.09,62.17,140000.0,40.5141,40.5271,40.436,40.4881,140000.0
2010-10-13 09:40:00,62.17,62.26,62.11,62.22,148500.0,40.4881,40.5467,40.449,40.5206,148500.0
2010-10-13 09:45:00,62.21,62.26,62.14,62.25,146100.0,40.5141,40.5467,40.4685,40.5402,146100.0
2010-10-13 09:50:00,62.24,62.3,62.2,62.28,185300.0,40.5336,40.5727,40.5076,40.5597,185300.0
2010-10-13 09:55:00,62.29,62.32,62.24,62.25,120600.0,40.5662,40.5857,40.5336,40.5402,120600.0
2010-10-13 10:00:00,62.25,62.36,62.24,62.35,156000.0,40.5402,40.6118,40.5336,40.6053,156000.0
2010-10-13 10:05:00,62.36,62.38,62.32,62.37,110100.0,40.6118,40.6248,40.5857,40.6183,110100.0
2010-10-13 10:10:00,62.37,62.41,62.36,62.41,130800.0,40.6183,40.6444,40.6118,40.6444,130800.0
2010-10-13 10:15:00,62.4,62.42,62.4,62.41,97600.0,40.6378,40.6509,40.6378,40.6444,97600.0
2010-10-13 10:20:00,62.41,62.46,62.4,62.45,78100.0,40.6444,40.6769,40.6378,40.6704,78100.0
2010-10-13 10:25:00,62.46,62.48,62.45,62.46,91600.0,40.6769,40.6899,40.6704,40.6769,91600.0
2010-10-13 10:30:00,62.47,62.48,62.44,62.47,135500.0,40.6834,40.6899,40.6639,40.6834,135500.0
2010-10-13 10:35:00,62.47,62.49,62.46,62.46,128000.0,40.6834,40.6965,40.6769,40.6769,128000.0
2010-10-13 10:40:00,62.47,62.49,62.44,62.49,85800.0,40.6834,40.6965,40.6639,40.6965,85800.0
2010-10-13 10:45:00,62.49,62.5,62.47,62.48,211700.0,40.6965,40.703,40.6834,40.6899,211700.0
2010-10-13 10:50:00,62.47,62.53,62.47,62.53,224700.0,40.6834,40.7225,40.6834,40.7225,224700.0
2010-10-13 10:55:00,62.52,62.58,62.5,62.57,109400.0,40.716,40.7551,40.703,40.7486,109400.0
2010-10-13 11:00:00,62.58,62.58,62.49,62.51,180800.0,40.7551,40.7551,40.6965,40.7095,180800.0
2010-10-13 11:05:00,62.51,62.6,62.51,62.56,140100.0,40.7095,40.7681,40.7095,40.742,140100.0
2010-10-13 11:10:00,62.56,62.56,62.51,62.55,97400.0,40.742,40.742,40.7095,40.7355,97400.0
2010-10-13 11:15:00,62.55,62.56,62.5,62.51,74700.0,40.7355,40.742,40.703,40.7095,74700.0
2010-10-13 11:20:00,62.5,62.51,62.43,62.43,81500.0,40.703,40.7095,40.6574,40.6574,81500.0
2010-10-13 11:25:00,62.43,62.47,62.42,62.47,51300.0,40.6574,40.6834,40.6509,40.6834,51300.0
2010-10-13 11:30:00,62.48,62.5,62.47,62.49,63100.0,40.6899,40.703,40.6834,40.6965,63100.0
2010-10-13 11:35:00,62.49,62.5,62.42,62.42,51300.0,40.6965,40.703,40.6509,40.6509,51300.0
2010-10-13 11:40:00,62.43,62.44,62.39,62.43,45500.0,40.6574,40.6639,40.6313,40.6574,45500.0
2010-10-13 11:45:00,62.43,62.5,62.43,62.5,69700.0,40.6574,40.703,40.6574,40.703,69700.0
2010-10-13 11:50:00,62.49,62.52,62.49,62.51,44500.0,40.6965,40.716,40.6965,40.7095,44500.0
2010-10-13 11:55:00,62.51,62.56,62.5,62.56,38800.0,40.7095,40.742,40.703,40.742,38800.0
2010-10-13 12:00:00,62.55,62.62,62.55,62.62,128800.0,40.7355,40.7811,40.7355,40.7811,128800.0
2010-10-13 12:05:00,62.62,62.64,62.6,62.63,75700.0,40.7811,40.7941,40.7681,40.7876,75700.0
2010-10-13 12:10:00,62.63,62.65,62.63,62.65,60300.0,40.7876,40.8007,40.7876,40.8007,60300.0
2010-10-13 12:15:00,62.65,62.67,62.65,62.67,57800.0,40.8007,40.8137,40.8007,40.8137,57800.0
2010-10-13 12:20:00,62.67,62.71,62.66,62.7,62700.0,40.8137,40.8397,40.8072,40.8332,62700.0
2010-10-13 12:25:00,62.69,62.74,62.68,62.72,67500.0,40.8267,40.8593,40.8202,40.8462,67500.0
2010-10-13 12:30:00,62.72,62.73,62.69,62.72,54200.0,40.8462,40.8528,40.8267,40.8462,54200.0
2010-10-13 12:35:00,62.72,62.74,62.7,62.74,59300.0,40.8462,40.8593,40.8332,40.8593,59300.0
2010-10-13 12:40:00,62.73,62.74,62.7,62.72,59900.0,40.8528,40.8593,40.8332,40.8462,59900.0
2010-10-13 12:45:00,62.72,62.72,62.69,62.72,68100.0,40.8462,40.8462,40.8267,40.8462,68100.0
2010-10-13 12:50:00,62.71,62.72,62.69,62.71,51800.0,40.8397,40.8462,40.8267,40.8397,51800.0
2010-10-13 12:55:00,62.72,62.74,62.71,62.72,48300.0,40.8462,40.8593,40.8397,40.8462,48300.0
2010-10-13 13:00:00,62.72,62.72,62.67,62.67,68400.0,40.8462,40.8462,40.8137,40.8137,68400.0
2010-10-13 13:05:00,62.68,62.71,62.67,62.69,48400.0,40.8202,40.8397,40.8137,40.8267,48400.0
2010-10-13 13:10:00,62.69,62.72,62.68,62.72,29600.0,40.8267,40.8462,40.8202,40.8462,29600.0
2010-10-13 13:15:00,62.71,62.76,62.71,62.76,130800.0,40.8397,40.8723,40.8397,40.8723,130800.0
2010-10-13 13:20:00,62.75,62.77,62.74,62.77,51700.0,40.8658,40.8788,40.8593,40.8788,51700.0
2010-10-13 13:25:00,62.76,62.78,62.75,62.75,55200.0,40.8723,40.8853,40.8658,40.8658,55200.0
2010-10-13 13:30:00,62.75,62.8,62.75,62.79,60700.0,40.8658,40.8983,40.8658,40.8918,60700.0
2010-10-13 13:35:00,62.78,62.82,62.78,62.8,64700.0,40.8853,40.9114,40.8853,40.8983,64700.0
2010-10-13 13:40:00,62.8,62.82,62.77,62.78,60800.0,40.8983,40.9114,40.8788,40.8853,60800.0
2010-10-13 13:45:00,62.77,62.78,62.75,62.78,60900.0,40.8788,40.8853,40.8658,40.8853,60900.0
2010-10-13 13:50:00,62.78,62.8,62.77,62.8,31400.0,40.8853,40.8983,40.8788,40.8983,31400.0
2010-10-13 13:55:00,62.8,62.8,62.78,62.78,35900.0,40.8983,40.8983,40.8853,40.8853,35900.0
2010-10-13 14:00:00,62.78,62.79,62.72,62.77,124800.0,40.8853,40.8918,40.8462,40.8788,124800.0
2010-10-13 14:05:00,62.77,62.79,62.73,62.74,71800.0,40.8788,40.8918,40.8528,40.8593,71800.0
2010-10-13 14:10:00,62.74,62.82,62.74,62.81,121500.0,40.8593,40.9114,40.8593,40.9049,121500.0
2010-10-13 14:15:00,62.82,62.82,62.78,62.79,53900.0,40.9114,40.9114,40.8853,40.8918,53900.0
2010-10-13 14:20:00,62.8,62.81,62.76,62.76,59000.0,40.8983,40.9049,40.8723,40.8723,59000.0
2010-10-13 14:25:00,62.77,62.79,62.75,62.76,58800.0,40.8788,40.8918,40.8658,40.8723,58800.0
2010-10-13 14:30:00,62.76,62.78,62.75,62.78,56900.0,40.8723,40.8853,40.8658,40.8853,56900.0
2010-10-13 14:35:00,62.78,62.81,62.77,62.8,74400.0,40.8853,40.9049,40.8788,40.8983,74400.0
2010-10-13 14:40:00,62.8,62.81,62.79,62.81,90400.0,40.8983,40.9049,40.8918,40.9049,90400.0
2010-10-13 14:45:00,62.81,62.83,62.8,62.83,114800.0,40.9049,40.9179,40.8983,40.9179,114800.0
2010-10-13 14:50:00,62.82,62.85,62.81,62.84,117700.0,40.9114,40.9309,40.9049,40.9244,117700.0
2010-10-13 14:55:00,62.83,62.84,62.79,62.81,120300.0,40.9179,40.9244,40.8918,40.9049,120300.0
2010-10-13 15:00:00,62.81,62.83,62.78,62.78,116300.0,40.9049,40.9179,40.8853,40.8853,116300.0
2010-10-13 15:05:00,62.78,62.84,62.77,62.81,136200.0,40.8853,40.9244,40.8788,40.9049,136200.0
2010-10-13 15:10:00,62.81,62.82,62.78,62.8,130300.0,40.9049,40.9114,40.8853,40.8983,130300.0
2010-10-13 15:15:00,62.8,62.87,62.8,62.87,155900.0,40.8983,40.9439,40.8983,40.9439,155900.0
2010-10-13 15:20:00,62.87,62.92,62.86,62.91,176700.0,40.9439,40.9765,40.9374,40.97,176700.0
2010-10-13 15:25:00,62.92,62.93,62.77,62.78,139900.0,40.9765,40.983,40.8788,40.8853,139900.0
2010-10-13 15:30:00,62.79,62.82,62.76,62.77,101600.0,40.8918,40.9114,40.8723,40.8788,101600.0
2010-10-13 15:35:00,62.76,62.83,62.73,62.74,164100.0,40.8723,40.9179,40.8528,40.8593,164100.0
2010-10-13 15:40:00,62.73,62.81,62.72,62.78,148100.0,40.8528,40.9049,40.8462,40.8853,148100.0
2010-10-13 15:45:00,62.78,62.78,62.69,62.7,178400.0,40.8853,40.8853,40.8267,40.8332,178400.0
2010-10-13 15:50:00,62.69,62.73,62.64,62.65,263700.0,40.8267,40.8528,40.7941,40.8007,263700.0
2010-10-13 15:55:00,62.65,62.66,62.6,62.64,480700.0,40.8007,40.8072,40.7681,40.7941,480700.0
2010-10-14 09:30:00,62.67,62.84,62.57,62.79,270000.0,40.8137,40.9244,40.7486,40.8918,270000.0
2010-10-14 09:35:00,62.79,62.81,62.65,62.75,159400.0,40.8918,40.9049,40.8007,40.8658,159400.0
2010-10-14 09:40:00,62.74,62.78,62.68,62.71,121100.0,40.8593,40.8853,40.8202,40.8397,121100.0
2010-10-14 09:45:00,62.7,62.73,62.63,62.65,86800.0,40.8332,40.8528,40.7876,40.8007,86800.0
2010-10-14 09:50:00,62.66,62.73,62.64,62.72,93500.0,40.8072,40.8528,40.7941,40.8462,93500.0
2010-10-14 09:55:00,62.72,62.73,62.63,62.64,72700.0,40.8462,40.8528,40.7876,40.7941,72700.0
2010-10-14 10:00:00,62.64,62.67,62.62,62.66,118500.0,40.7941,40.8137,40.7811,40.8072,118500.0
2010-10-14 10:05:00,62.67,62.72,62.67,62.71,102500.0,40.8137,40.8462,40.8137,40.8397,102500.0
2010-10-14 10:10:00,62.71,62.72,62.68,62.69,104700.0,40.8397,40.8462,40.8202,40.8267,104700.0
2010-10-14 10:15:00,62.7,62.75,62.65,62.7,178800.0,40.8332,40.8658,40.8007,40.8332,178800.0
2010-10-14 10:20:00,62.71,62.72,62.68,62.71,107800.0,40.8397,40.8462,40.8202,40.8397,107800.0
2010-10-14 10:25:00,62.71,62.72,62.69,62.71,66000.0,40.8397,40.8462,40.8267,40.8397,66000.0
2010-10-14 10:30:00,62.71,62.74,62.7,62.72,62900.0,40.8397,40.8593,40.8332,40.8462,62900.0
2010-10-14 10:35:00,62.72,62.75,62.72,62.73,62000.0,40.8462,40.8658,40.8462,40.8528,62000.0
2010-10-14 10:40:00,62.73,62.74,62.72,62.73,38000.0,40.8528,40.8593,40.8462,40.8528,38000.0
2010-10-14 10:45:00,62.73,62.76,62.73,62.75,62200.0,40.8528,40.8723,40.8528,40.8658,62200.0
2010-10-14 10:50:00,62.75,62.77,62.72,62.73,56000.0,40.8658,40.8788,40.8462,40.8528,56000.0
2010-10-14 10:55:00,62.74,62.75,62.72,62.73,39200.0,40.8593,40.8658,40.8462,40.8528,39200.0
2010-10-14 11:00:00,62.73,62.74,62.66,62.68,72000.0,40.8528,40.8593,40.8072,40.8202,72000.0
2010-10-14 11:05:00,62.67,62.68,62.65,62.66,31900.0,40.8137,40.8202,40.8007,40.8072,31900.0
2010-10-14 11:10:00,62.67,62.7,62.66,62.7,87400.0,40.8137,40.8332,40.8072,40.8332,87400.0
2010-10-14 11:15:00,62.7,62.74,62.7,62.73,93100.0,40.8332,40.8593,40.8332,40.8528,93100.0
2010-10-14 11:20:00,62.73,62.76,62.71,62.71,93500.0,40.8528,40.8723,40.8397,40.8397,93500.0
2010-10-14 11:25:00,62.71,62.72,62.69,62.72,44100.0,40.8397,40.8462,40.8267,40.8462,44100.0
2010-10-14 11:30:00,62.72,62.74,62.69,62.72,98000.0,40.8462,40.8593,40.8267,40.8462,98000.0
2010-10-14 11:35:00,62.72,62.72,62.65,62.65,69200.0,40.8462,40.8462,40.8007,40.8007,69200.0
2010-10-14 11:40:00,62.65,62.65,62.58,62.58,58700.0,40.8007,40.8007,40.7551,40.7551,58700.0
2010-10-14 11:45:00,62.59,62.59,62.55,62.55,137200.0,40.7616,40.7616,40.7355,40.7355,137200.0
2010-10-14 11:50:00,62.55,62.58,62.54,62.57,80200.0,40.7355,40.7551,40.729,40.7486,80200.0
2010-10-14 11:55:00,62.58,62.6,62.56,62.59,68100.0,40.7551,40.7681,40.742,40.7616,68100.0
2010-10-14 12:00:00,62.6,62.62,62.58,62.61,59800.0,40.7681,40.7811,40.7551,40.7746,59800.0
2010-10-14 12:05:00,62.61,62.66,62.61,62.66,64600.0,40.7746,40.8072,40.7746,40.8072,64600.0
2010-10-14 12:10:00,62.65,62.68,62.65,62.66,60700.0,40.8007,40.8202,40.8007,40.8072,60700.0
2010-10-14 12:15:00,62.66,62.68,62.65,62.67,49300.0,40.8072,40.8202,40.8007,40.8137,49300.0
2010-10-14 12:20:00,62.68,62.68,62.65,62.65,49600.0,40.8202,40.8202,40.8007,40.8007,49600.0
2010-10-14 12:25:00,62.66,62.66,62.63,62.65,77400.0,40.8072,40.8072,40.7876,40.8007,77400.0
2010-10-14 12:30:00,62.65,62.65,62.61,62.64,96300.0,40.8007,40.8007,40.7746,40.7941,96300.0
2010-10-14 12:35:00,62.64,62.65,62.62,62.63,63900.0,40.7941,40.8007,40.7811,40.7876,63900.0
2010-10-14 12:40:00,62.63,62.63,62.6,62.6,33900.0,40.7876,40.7876,40.7681,40.7681,33900.0
2010-10-14 12:45:00,62.61,62.61,62.6,62.61,33200.0,40.7746,40.7746,40.7681,40.7746,33200.0
2010-10-14 12:50:00,62.6,62.61,62.58,62.58,29000.0,40.7681,40.7746,40.7551,40.7551,29000.0
2010-10-14 12:55:00,62.59,62.59,62.56,62.57,44900.0,40.7616,40.7616,40.742,40.7486,44900.0
2010-10-14 13:00:00,62.57,62.62,62.57,62.6,98600.0,40.7486,40.7811,40.7486,40.7681,98600.0
2010-10-14 13:05:00,62.6,62.62,62.58,62.58,121800.0,40.7681,40.7811,40.7551,40.7551,121800.0
2010-10-14 13:10:00,62.58,62.62,62.58,62.61,42900.0,40.7551,40.7811,40.7551,40.7746,42900.0
2010-10-14 13:15:00,62.62,62.62,62.6,62.6,55300.0,40.7811,40.7811,40.7681,40.7681,55300.0
2010-10-14 13:20:00,62.6,62.61,62.58,62.58,66900.0,40.7681,40.7746,40.7551,40.7551,66900.0
2010-10-14 13:25:00,62.59,62.6,62.58,62.6,78800.0,40.7616,40.7681,40.7551,40.7681,78800.0
2010-10-14 13:30:00,62.6,62.65,62.59,62.63,57800.0,40.7681,40.8007,40.7616,40.7876,57800.0
2010-10-14 13:35:00,62.64,62.7,62.61,62.7,125500.0,40.7941,40.8332,40.7746,40.8332,125500.0
2010-10-14 13:40:00,62.71,62.71,62.66,62.69,44700.0,40.8397,40.8397,40.8072,40.8267,44700.0
2010-10-14 13:45:00,62.68,62.69,62.67,62.68,36300.0,40.8202,40.8267,40.8137,40.8202,36300.0
2010-10-14 13:50:00,62.68,62.71,62.67,62.7,32300.0,40.8202,40.8397,40.8137,40.8332,32300.0
2010-10-14 13:55:00,62.7,62.72,62.7,62.71,30100.0,40.8332,40.8462,40.8332,40.8397,30100.0
2010-10-14 14:00:00,62.7,62.71,62.66,62.66,22100.0,40.8332,40.8397,40.8072,40.8072,22100.0
2010-10-14 14:05:00,62.67,62.68,62.65,62.66,55800.0,40.8137,40.8202,40.8007,40.8072,55800.0
2010-10-14 14:10:00,62.67,62.67,62.65,62.66,31000.0,40.8137,40.8137,40.8007,40.8072,31000.0
2010-10-14 14:15:00,62.66,62.67,62.63,62.66,90200.0,40.8072,40.8137,40.7876,40.8072,90200.0
2010-10-14 14:20:00,62.66,62.68,62.65,62.66,43800.0,40.8072,40.8202,40.8007,40.8072,43800.0
2010-10-14 14:25:00,62.66,62.66,62.63,62.64,38300.0,40.8072,40.8072,40.7876,40.7941,38300.0
2010-10-14 14:30:00,62.64,62.65,62.61,62.62,27800.0,40.7941,40.8007,40.7746,40.7811,27800.0
2010-10-14 14:35:00,62.61,62.65,62.6,62.64,49100.0,40.7746,40.8007,40.7681,40.7941,49100.0
2010-10-14 14:40:00,62.64,62.65,62.6,62.61,44800.0,40.7941,40.8007,40.7681,40.7746,44800.0
2010-10-14 14:45:00,62.6,62.64,62.6,62.62,110800.0,40.7681,40.7941,40.7681,40.7811,110800.0
2010-10-14 14:50:00,62.62,62.65,62.62,62.65,38500.0,40.7811,40.8007,40.7811,40.8007,38500.0
2010-10-14 14:55:00,62.65,62.65,62.55,62.57,111900.0,40.8007,40.8007,40.7355,40.7486,111900.0
2010-10-14 15:00:00,62.56,62.59,62.52,62.57,137200.0,40.742,40.7616,40.716,40.7486,137200.0
2010-10-14 15:05:00,62.57,62.62,62.55,62.61,116200.0,40.7486,40.7811,40.7355,40.7746,116200.0
2010-10-14 15:10:00,62.62,62.64,62.6,62.63,89900.0,40.7811,40.7941,40.7681,40.7876,89900.0
2010-10-14 15:15:00,62.63,62.67,62.61,62.64,82100.0,40.7876,40.8137,40.7746,40.7941,82100.0
2010-10-14 15:20:00,62.64,62.72,62.64,62.7,82700.0,40.7941,40.8462,40.7941,40.8332,82700.0
2010-10-14 15:25:00,62.7,62.7,62.62,62.63,164100.0,40.8332,40.8332,40.7811,40.7876,164100.0
2010-10-14 15:30:00,62.62,62.64,62.6,62.62,69500.0,40.7811,40.7941,40.7681,40.7811,69500.0
2010-10-14 15:35:00,62.61,62.69,62.6,62.63,118400.0,40.7746,40.8267,40.7681,40.7876,118400.0
2010-10-14 15:40:00,62.63,62.66,62.59,62.6,101600.0,40.7876,40.8072,40.7616,40.7681,101600.0
2010-10-14 15:45:00,62.6,62.66,62.59,62.65,184300.0,40.7681,40.8072,40.7616,40.8007,184300.0
2010-10-14 15:50:00,62.65,62.7,62.62,62.65,177100.0,40.8007,40.8332,40.7811,40.8007,177100.0
2010-10-14 15:55:00,62.65,62.8,62.65,62.79,447100.0,40.8007,40.8983,40.8007,40.8918,447100.0
2010-10-15 09:30:00,62.97,63.0,62.88,62.91,1857700.0,41.0091,41.0286,40.9504,40.97,1857700.0
2010-10-15 09:35:00,62.91,62.94,62.85,62.87,150300.0,40.97,40.9895,40.9309,40.9439,150300.0
2010-10-15 09:40:00,62.86,62.87,62.81,62.81,144500.0,40.9374,40.9439,40.9049,40.9049,144500.0
2010-10-15 09:45:00,62.82,62.91,62.81,62.84,99200.0,40.9114,40.97,40.9049,40.9244,99200.0
2010-10-15 09:50:00,62.84,62.93,62.8,62.88,139800.0,40.9244,40.983,40.8983,40.9504,139800.0
2010-10-15 09:55:00,62.88,62.92,62.8,62.81,175600.0,40.9504,40.9765,40.8983,40.9049,175600.0
2010-10-15 10:00:00,62.82,62.92,62.8,62.82,116300.0,40.9114,40.9765,40.8983,40.9114,116300.0
2010-10-15 10:05:00,62.82,62.88,62.76,62.77,155700.0,40.9114,40.9504,40.8723,40.8788,155700.0
2010-10-15 10:10:00,62.78,62.82,62.74,62.76,137800.0,40.8853,40.9114,40.8593,40.8723,137800.0
2010-10-15 10:15:00,62.76,62.78,62.68,62.7,104400.0,40.8723,40.8853,40.8202,40.8332,104400.0
2010-10-15 10:20:00,62.69,62.72,62.65,62.71,182300.0,40.8267,40.8462,40.8007,40.8397,182300.0
2010-10-15 10:25:00,62.7,62.77,62.65,62.75,86900.0,40.8332,40.8788,40.8007,40.8658,86900.0
2010-10-15 10:30:00,62.75,62.77,62.67,62.77,110500.0,40.8658,40.8788,40.8137,40.8788,110500.0
2010-10-15 10:35:00,62.76,62.82,62.75,62.76,64800.0,40.8723,40.9114,40.8658,40.8723,64800.0
2010-10-15 10:40:00,62.76,62.77,62.69,62.7,73900.0,40.8723,40.8788,40.8267,40.8332,73900.0
2010-10-15 10:45:00,62.7,62.73,62.67,62.67,87400.0,40.8332,40.8528,40.8137,40.8137,87400.0
2010-10-15 10:50:00,62.67,62.74,62.67,62.71,38700.0,40.8137,40.8593,40.8137,40.8397,38700.0
2010-10-15 10:55:00,62.72,62.74,62.63,62.64,48000.0,40.8462,40.8593,40.7876,40.7941,48000.0
2010-10-15 11:00:00,62.64,62.68,62.62,62.63,51700.0,40.7941,40.8202,40.7811,40.7876,51700.0
2010-10-15 11:05:00,62.62,62.69,62.62,62.69,60400.0,40.7811,40.8267,40.7811,40.8267,60400.0
2010-10-15 11:10:00,62.68,62.7,62.62,62.63,59800.0,40.8202,40.8332,40.7811,40.7876,59800.0
2010-10-15 11:15:00,62.62,62.64,62.61,62.61,53700.0,40.7811,40.7941,40.7746,40.7746,53700.0
2010-10-15 11:20:00,62.62,62.64,62.59,62.64,133500.0,40.7811,40.7941,40.7616,40.7941,133500.0
2010-10-15 11:25:00,62.63,62.7,62.63,62.7,115100.0,40.7876,40.8332,40.7876,40.8332,115100.0
2010-10-15 11:30:00,62.7,62.74,62.68,62.7,144200.0,40.8332,40.8593,40.8202,40.8332,144200.0
2010-10-15 11:35:00,62.71,62.75,62.7,62.72,97500.0,40.8397,40.8658,40.8332,40.8462,97500.0
2010-10-15 11:40:00,62.73,62.81,62.72,62.77,181400.0,40.8528,40.9049,40.8462,40.8788,181400.0
2010-10-15 11:45:00,62.76,62.76,62.68,62.7,103400.0,40.8723,40.8723,40.8202,40.8332,103400.0
2010-10-15 11:50:00,62.7,62.72,62.65,62.66,46400.0,40.8332,40.8462,40.8007,40.8072,46400.0
2010-10-15 11:55:00,62.66,62.7,62.6,62.62,98700.0,40.8072,40.8332,40.7681,40.7811,98700.0
2010-10-15 12:00:00,62.63,62.64,62.6,62.62,73000.0,40.7876,40.7941,40.7681,40.7811,73000.0
2010-10-15 12:05:00,62.62,62.62,62.56,62.57,60900.0,40.7811,40.7811,40.742,40.7486,60900.0
2010-10-15 12:10:00,62.57,62.59,62.55,62.57,81900.0,40.7486,40.7616,40.7355,40.7486,81900.0
2010-10-15 12:15:00,62.58,62.67,62.56,62.65,67000.0,40.7551,40.8137,40.742,40.8007,67000.0
2010-10-15 12:20:00,62.66,62.72,62.65,62.69,80200.0,40.8072,40.8462,40.8007,40.8267,80200.0
2010-10-15 12:25:00,62.69,62.74,62.68,62.73,66200.0,40.8267,40.8593,40.8202,40.8528,66200.0
2010-10-15 12:30:00,62.73,62.8,62.73,62.76,91200.0,40.8528,40.8983,40.8528,40.8723,91200.0
2010-10-15 12:35:00,62.76,62.77,62.73,62.76,52500.0,40.8723,40.8788,40.8528,40.8723,52500.0
2010-10-15 12:40:00,62.77,62.78,62.73,62.73,31200.0,40.8788,40.8853,40.8528,40.8528,31200.0
2010-10-15 12:45:00,62.73,62.76,62.72,62.76,60300.0,40.8528,40.8723,40.8462,40.8723,60300.0
2010-10-15 12:50:00,62.76,62.78,62.72,62.73,48900.0,40.8723,40.8853,40.8462,40.8528,48900.0
2010-10-15 12:55:00,62.72,62.74,62.7,62.71,34200.0,40.8462,40.8593,40.8332,40.8397,34200.0
2010-10-15 13:00:00,62.71,62.74,62.7,62.71,48700.0,40.8397,40.8593,40.8332,40.8397,48700.0
2010-10-15 13:05:00,62.72,62.73,62.7,62.73,58200.0,40.8462,40.8528,40.8332,40.8528,58200.0
2010-10-15 13:10:00,62.72,62.73,62.67,62.7,88700.0,40.8462,40.8528,40.8137,40.8332,88700.0
2010-10-15 13:15:00,62.7,62.71,62.65,62.67,37900.0,40.8332,40.8397,40.8007,40.8137,37900.0
2010-10-15 13:20:00,62.65,62.69,62.64,62.66,61100.0,40.8007,40.8267,40.7941,40.8072,61100.0
2010-10-15 13:25:00,62.66,62.66,62.64,62.66,58600.0,40.8072,40.8072,40.7941,40.8072,58600.0
2010-10-15 13:30:00,62.66,62.7,62.66,62.67,39600.0,40.8072,40.8332,40.8072,40.8137,39600.0
2010-10-15 13:35:00,62.68,62.71,62.67,62.7,36500.0,40.8202,40.8397,40.8137,40.8332,36500.0
2010-10-15 13:40:00,62.69,62.71,62.61,62.66,70700.0,40.8267,40.8397,40.7746,40.8072,70700.0
2010-10-15 13:45:00,62.65,62.66,62.6,62.65,56600.0,40.8007,40.8072,40.7681,40.8007,56600.0
2010-10-15 13:50:00,62.66,62.69,62.64,62.65,39300.0,40.8072,40.8267,40.7941,40.8007,39300.0
2010-10-15 13:55:00,62.65,62.65,62.58,62.63,52400.0,40.8007,40.8007,40.7551,40.7876,52400.0
2010-10-15 14:00:00,62.63,62.63,62.56,62.62,64700.0,40.7876,40.7876,40.742,40.7811,64700.0
2010-10-15 14:05:00,62.61,62.7,62.6,62.69,57900.0,40.7746,40.8332,40.7681,40.8267,57900.0
2010-10-15 14:10:00,62.69,62.73,62.68,62.71,91600.0,40.8267,40.8528,40.8202,40.8397,91600.0
2010-10-15 14:15:00,62.71,62.72,62.69,62.7,54300.0,40.8397,40.8462,40.8267,40.8332,54300.0
2010-10-15 14:20:00,62.71,62.72,62.66,62.69,42500.0,40.8397,40.8462,40.8072,40.8267,42500.0
2010-10-15 14:25:00,62.69,62.78,62.68,62.76,66400.0,40.8267,40.8853,40.8202,40.8723,66400.0
2010-10-15 14:30:00,62.75,62.8,62.75,62.77,77200.0,40.8658,40.8983,40.8658,40.8788,77200.0
2010-10-15 14:35:00,62.76,62.8,62.76,62.78,91800.0,40.8723,40.8983,40.8723,40.8853,91800.0
2010-10-15 14:40:00,62.78,62.79,62.76,62.79,43600.0,40.8853,40.8918,40.8723,40.8918,43600.0
2010-10-15 14:45:00,62.78,62.79,62.73,62.73,68600.0,40.8853,40.8918,40.8528,40.8528,68600.0
2010-10-15 14:50:00,62.74,62.75,62.72,62.74,75600.0,40.8593,40.8658,40.8462,40.8593,75600.0
2010-10-15 14:55:00,62.74,62.74,62.69,62.72,50400.0,40.8593,40.8593,40.8267,40.8462,50400.0
2010-10-15 15:00:00,62.73,62.74,62.68,62.7,65800.0,40.8528,40.8593,40.8202,40.8332,65800.0
2010-10-15 15:05:00,62.7,62.73,62.68,62.73,58900.0,40.8332,40.8528,40.8202,40.8528,58900.0
2010-10-15 15:10:00,62.73,62.75,62.71,62.74,52200.0,40.8528,40.8658,40.8397,40.8593,52200.0
2010-10-15 15:15:00,62.74,62.75,62.7,62.72,164400.0,40.8593,40.8658,40.8332,40.8462,164400.0
2010-10-15 15:20:00,62.72,62.75,62.71,62.71,76300.0,40.8462,40.8658,40.8397,40.8397,76300.0
2010-10-15 15:25:00,62.71,62.74,62.7,62.7,81100.0,40.8397,40.8593,40.8332,40.8332,81100.0
2010-10-15 15:30:00,62.7,62.73,62.67,62.69,137100.0,40.8332,40.8528,40.8137,40.8267,137100.0
2010-10-15 15:35:00,62.69,62.72,62.68,62.72,130800.0,40.8267,40.8462,40.8202,40.8462,130800.0
2010-10-15 15:40:00,62.71,62.73,62.71,62.72,77300.0,40.8397,40.8528,40.8397,40.8462,77300.0
2010-10-15 15:45:00,62.72,62.77,62.7,62.77,220800.0,40.8462,40.8788,40.8332,40.8788,220800.0
2010-10-15 15:50:00,62.78,62.81,62.76,62.8,218200.0,40.8853,40.9049,40.8723,40.8983,218200.0
2010-10-15 15:55:00,62.81,62.81,62.75,62.79,406400.0,40.9049,40.9049,40.8658,40.8918,406400.0
2010-10-18 09:30:00,62.88,62.9,62.64,62.89,370600.0,40.9504,40.9635,40.7941,40.957,370600.0
2010-10-18 09:35:00,62.89,62.9,62.82,62.82,148400.0,40.957,40.9635,40.9114,40.9114,148400.0
2010-10-18 09:40:00,62.82,62.92,62.8,62.9,159800.0,40.9114,40.9765,40.8983,40.9635,159800.0
2010-10-18 09:45:00,62.9,62.93,62.86,62.91,100200.0,40.9635,40.983,40.9374,40.97,100200.0
2010-10-18 09:50:00,62.91,62.97,62.91,62.95,152400.0,40.97,41.0091,40.97,40.996,152400.0
2010-10-18 09:55:00,62.95,62.96,62.92,62.93,118300.0,40.996,41.0025,40.9765,40.983,118300.0
2010-10-18 10:00:00,62.93,62.95,62.92,62.94,114100.0,40.983,40.996,40.9765,40.9895,114100.0
2010-10-18 10:05:00,62.94,62.97,62.93,62.96,109000.0,40.9895,41.0091,40.983,41.0025,109000.0
2010-10-18 10:10:00,62.96,62.99,62.96,62.98,239500.0,41.0025,41.0221,41.0025,41.0156,239500.0
2010-10-18 10:15:00,62.98,62.99,62.98,62.99,75200.0,41.0156,41.0221,41.0156,41.0221,75200.0
2010-10-18 10:20:00,62.99,63.0,62.94,62.98,647000.0,41.0221,41.0286,40.9895,41.0156,647000.0
2010-10-18 10:25:00,62.98,63.01,62.97,63.0,564400.0,41.0156,41.0351,41.0091,41.0286,564400.0
2010-10-18 10:30:00,63.0,63.08,63.0,63.08,155000.0,41.0286,41.0807,41.0286,41.0807,155000.0
2010-10-18 10:35:00,63.08,63.1,63.06,63.1,123600.0,41.0807,41.0937,41.0677,41.0937,123600.0
2010-10-18 10:40:00,63.1,63.13,63.08,63.13,185400.0,41.0937,41.1133,41.0807,41.1133,185400.0
2010-10-18 10:45:00,63.13,63.18,63.11,63.18,150800.0,41.1133,41.1458,41.1002,41.1458,150800.0
2010-10-18 10:50:00,63.18,63.25,63.17,63.23,179300.0,41.1458,41.1914,41.1393,41.1784,179300.0
2010-10-18 10:55:00,63.24,63.31,63.23,63.27,169600.0,41.1849,41.2305,41.1784,41.2044,169600.0
2010-10-18 11:00:00,63.28,63.29,63.21,63.24,75200.0,41.2109,41.2174,41.1654,41.1849,75200.0
2010-10-18 11:05:00,63.24,63.26,63.19,63.19,103200.0,41.1849,41.1979,41.1523,41.1523,103200.0
2010-10-18 11:10:00,63.19,63.2,63.16,63.2,55800.0,41.1523,41.1588,41.1328,41.1588,55800.0
2010-10-18 11:15:00,63.2,63.22,63.18,63.21,41700.0,41.1588,41.1719,41.1458,41.1654,41700.0
2010-10-18 11:20:00,63.21,63.23,63.19,63.19,69600.0,41.1654,41.1784,41.1523,41.1523,69600.0
2010-10-18 11:25:00,63.2,63.21,63.18,63.21,70500.0,41.1588,41.1654,41.1458,41.1654,70500.0
2010-10-18 11:30:00,63.21,63.24,63.19,63.23,64800.0,41.1654,41.1849,41.1523,41.1784,64800.0
2010-10-18 11:35:00,63.22,63.25,63.19,63.19,60600.0,41.1719,41.1914,41.1523,41.1523,60600.0
2010-10-18 11:40:00,63.19,63.23,63.19,63.21,36800.0,41.1523,41.1784,41.1523,41.1654,36800.0
2010-10-18 11:45:00,63.21,63.23,63.2,63.21,39600.0,41.1654,41.1784,41.1588,41.1654,39600.0
2010-10-18 11:50:00,63.22,63.26,63.21,63.22,78000.0,41.1719,41.1979,41.1654,41.1719,78000.0
2010-10-18 11:55:00,63.22,63.3,63.22,63.29,137000.0,41.1719,41.224,41.1719,41.2174,137000.0
2010-10-18 12:00:00,63.28,63.32,63.28,63.31,288300.0,41.2109,41.237,41.2109,41.2305,288300.0
2010-10-18 12:05:00,63.31,63.32,63.24,63.26,143400.0,41.2305,41.237,41.1849,41.1979,143400.0
2010-10-18 12:10:00,63.26,63.28,63.26,63.27,66500.0,41.1979,41.2109,41.1979,41.2044,66500.0
2010-10-18 12:15:00,63.27,63.29,63.27,63.28,69600.0,41.2044,41.2174,41.2044,41.2109,69600.0
2010-10-18 12:20:00,63.28,63.38,63.28,63.37,351500.0,41.2109,41.2761,41.2109,41.2695,351500.0
2010-10-18 12:25:00,63.37,63.39,63.35,63.35,126400.0,41.2695,41.2826,41.2565,41.2565,126400.0
2010-10-18 12:30:00,63.35,63.35,63.29,63.29,94000.0,41.2565,41.2565,41.2174,41.2174,94000.0
2010-10-18 12:35:00,63.29,63.29,63.27,63.29,78200.0,41.2174,41.2174,41.2044,41.2174,78200.0
2010-10-18 12:40:00,63.3,63.31,63.28,63.28,69000.0,41.224,41.2305,41.2109,41.2109,69000.0
2010-10-18 12:45:00,63.28,63.33,63.28,63.29,91100.0,41.2109,41.2435,41.2109,41.2174,91100.0
2010-10-18 12:50:00,63.3,63.31,63.24,63.24,65000.0,41.224,41.2305,41.1849,41.1849,65000.0
2010-10-18 12:55:00,63.24,63.27,63.24,63.25,57000.0,41.1849,41.2044,41.1849,41.1914,57000.0
2010-10-18 13:00:00,63.24,63.25,63.18,63.2,138200.0,41.1849,41.1914,41.1458,41.1588,138200.0
2010-10-18 13:05:00,63.21,63.24,63.18,63.22,61800.0,41.1654,41.1849,41.1458,41.1719,61800.0
2010-10-18 13:10:00,63.22,63.25,63.21,63.24,38200.0,41.1719,41.1914,41.1654,41.1849,38200.0
2010-10-18 13:15:00,63.25,63.25,63.21,63.23,112500.0,41.1914,41.1914,41.1654,41.1784,112500.0
2010-10-18 13:20:00,63.23,63.25,63.2,63.2,41000.0,41.1784,41.1914,41.1588,41.1588,41000.0
2010-10-18 13:25:00,63.21,63.22,63.19,63.2,52700.0,41.1654,41.1719,41.1523,41.1588,52700.0
2010-10-18 13:30:00,63.21,63.23,63.19,63.22,32700.0,41.1654,41.1784,41.1523,41.1719,32700.0
2010-10-18 13:35:00,63.21,63.22,63.2,63.22,22100.0,41.1654,41.1719,41.1588,41.1719,22100.0
2010-10-18 13:40:00,63.22,63.25,63.21,63.24,41700.0,41.1719,41.1914,41.1654,41.1849,41700.0
2010-10-18 13:45:00,63.24,63.28,63.21,63.24,197400.0,41.1849,41.2109,41.1654,41.1849,197400.0
2010-10-18 13:50:00,63.24,63.3,63.24,63.28,43100.0,41.1849,41.224,41.1849,41.2109,43100.0
2010-10-18 13:55:00,63.29,63.3,63.28,63.3,22600.0,41.2174,41.224,41.2109,41.224,22600.0
2010-10-18 14:00:00,63.3,63.37,63.29,63.37,82600.0,41.224,41.2695,41.2174,41.2695,82600.0
2010-10-18 14:05:00,63.37,63.38,63.33,63.34,105600.0,41.2695,41.2761,41.2435,41.25,105600.0
2010-10-18 14:10:00,63.34,63.38,63.33,63.35,101600.0,41.25,41.2761,41.2435,41.2565,101600.0
2010-10-18 14:15:00,63.35,63.39,63.35,63.35,71200.0,41.2565,41.2826,41.2565,41.2565,71200.0
2010-10-18 14:20:00,63.36,63.42,63.35,63.42,88400.0,41.263,41.3021,41.2565,41.3021,88400.0
2010-10-18 14:25:00,63.42,63.43,63.39,63.4,53100.0,41.3021,41.3086,41.2826,41.2891,53100.0
2010-10-18 14:30:00,63.4,63.44,63.39,63.43,94500.0,41.2891,41.3151,41.2826,41.3086,94500.0
2010-10-18 14:35:00,63.42,63.45,63.42,63.44,89500.0,41.3021,41.3216,41.3021,41.3151,89500.0
2010-10-18 14:40:00,63.43,63.44,63.39,63.4,42000.0,41.3086,41.3151,41.2826,41.2891,42000.0
2010-10-18 14:45:00,63.39,63.44,63.39,63.43,69400.0,41.2826,41.3151,41.2826,41.3086,69400.0
2010-10-18 14:50:00,63.43,63.44,63.42,63.44,40100.0,41.3086,41.3151,41.3021,41.3151,40100.0
2010-10-18 14:55:00,63.43,63.44,63.42,63.43,81500.0,41.3086,41.3151,41.3021,41.3086,81500.0
2010-10-18 15:00:00,63.43,63.47,63.43,63.44,184600.0,41.3086,41.3347,41.3086,41.3151,184600.0
2010-10-18 15:05:00,63.44,63.5,63.42,63.5,170400.0,41.3151,41.3542,41.3021,41.3542,170400.0
2010-10-18 15:10:00,63.49,63.5,63.48,63.5,121300.0,41.3477,41.3542,41.3412,41.3542,121300.0
2010-10-18 15:15:00,63.5,63.52,63.49,63.5,183300.0,41.3542,41.3672,41.3477,41.3542,183300.0
2010-10-18 15:20:00,63.5,63.5,63.41,63.42,162900.0,41.3542,41.3542,41.2956,41.3021,162900.0
2010-10-18 15:25:00,63.42,63.42,63.39,63.41,108300.0,41.3021,41.3021,41.2826,41.2956,108300.0
2010-10-18 15:30:00,63.4,63.42,63.38,63.4,166000.0,41.2891,41.3021,41.2761,41.2891,166000.0
2010-10-18 15:35:00,63.4,63.45,63.39,63.41,122500.0,41.2891,41.3216,41.2826,41.2956,122500.0
2010-10-18 15:40:00,63.4,63.43,63.4,63.41,102900.0,41.2891,41.3086,41.2891,41.2956,102900.0
2010-10-18 15:45:00,63.4,63.4,63.35,63.36,115000.0,41.2891,41.2891,41.2565,41.263,115000.0
2010-10-18 15:50:00,63.35,63.36,63.32,63.35,211400.0,41.2565,41.263,41.237,41.2565,211400.0
2010-10-18 15:55:00,63.35,63.36,63.3,63.36,281900.0,41.2565,41.263,41.224,41.263,281900.0
2010-10-19 09:30:00,62.98,63.31,62.9,63.28,371300.0,41.0156,41.2305,40.9635,41.2109,371300.0
2010-10-19 09:35:00,63.26,63.42,63.22,63.29,147000.0,41.1979,41.3021,41.1719,41.2174,147000.0
2010-10-19 09:40:00,63.3,63.31,63.19,63.2,154200.0,41.224,41.2305,41.1523,41.1588,154200.0
2010-10-19 09:45:00,63.21,63.3,63.14,63.21,268500.0,41.1654,41.224,41.1198,41.1654,268500.0
2010-10-19 09:50:00,63.22,63.25,63.19,63.19,230800.0,41.1719,41.1914,41.1523,41.1523,230800.0
2010-10-19 09:55:00,63.19,63.27,63.18,63.19,203700.0,41.1523,41.2044,41.1458,41.1523,203700.0
2010-10-19 10:00:00,63.18,63.23,63.18,63.21,235600.0,41.1458,41.1784,41.1458,41.1654,235600.0
2010-10-19 10:05:00,63.22,63.27,63.2,63.26,284200.0,41.1719,41.2044,41.1588,41.1979,284200.0
2010-10-19 10:10:00,63.26,63.33,63.23,63.26,234900.0,41.1979,41.2435,41.1784,41.1979,234900.0
2010-10-19 10:15:00,63.26,63.35,63.26,63.29,155200.0,41.1979,41.2565,41.1979,41.2174,155200.0
2010-10-19 10:20:00,63.3,63.3,63.26,63.29,125700.0,41.224,41.224,41.1979,41.2174,125700.0
2010-10-19 10:25:00,63.3,63.34,63.28,63.33,77300.0,41.224,41.25,41.2109,41.2435,77300.0
2010-10-19 10:30:00,63.32,63.35,63.29,63.29,117400.0,41.237,41.2565,41.2174,41.2174,117400.0
2010-10-19 10:35:00,63.29,63.31,63.25,63.3,128100.0,41.2174,41.2305,41.1914,41.224,128100.0
2010-10-19 10:40:00,63.29,63.29,63.24,63.25,121600.0,41.2174,41.2174,41.1849,41.1914,121600.0
2010-10-19 10:45:00,63.24,63.28,63.22,63.25,125900.0,41.1849,41.2109,41.1719,41.1914,125900.0
2010-10-19 10:50:00,63.25,63.3,63.25,63.28,86800.0,41.1914,41.224,41.1914,41.2109,86800.0
2010-10-19 10:55:00,63.28,63.32,63.27,63.28,116600.0,41.2109,41.237,41.2044,41.2109,116600.0
2010-10-19 11:00:00,63.28,63.28,63.23,63.26,84400.0,41.2109,41.2109,41.1784,41.1979,84400.0
2010-10-19 11:05:00,63.26,63.27,63.24,63.27,77800.0,41.1979,41.2044,41.1849,41.2044,77800.0
2010-10-19 11:10:00,63.27,63.3,63.25,63.28,65000.0,41.2044,41.224,41.1914,41.2109,65000.0
2010-10-19 11:15:00,63.29,63.31,63.28,63.28,53200.0,41.2174,41.2305,41.2109,41.2109,53200.0
2010-10-19 11:20:00,63.29,63.29,63.23,63.25,67400.0,41.2174,41.2174,41.1784,41.1914,67400.0
2010-10-19 11:25:00,63.25,63.32,63.25,63.3,108900.0,41.1914,41.237,41.1914,41.224,108900.0
2010-10-19 11:30:00,63.31,63.38,63.31,63.37,149900.0,41.2305,41.2761,41.2305,41.2695,149900.0
2010-10-19 11:35:00,63.37,63.45,63.36,63.43,108200.0,41.2695,41.3216,41.263,41.3086,108200.0
2010-10-19 11:40:00,63.44,63.45,63.4,63.41,76500.0,41.3151,41.3216,41.2891,41.2956,76500.0
2010-10-19 11:45:00,63.4,63.47,63.4,63.47,108700.0,41.2891,41.3347,41.2891,41.3347,108700.0
2010-10-19 11:50:00,63.46,63.47,63.46,63.46,57000.0,41.3282,41.3347,41.3282,41.3282,57000.0
2010-10-19 11:55:00,63.46,63.54,63.46,63.53,170500.0,41.3282,41.3803,41.3282,41.3737,170500.0
2010-10-19 12:00:00,63.53,63.56,63.52,63.54,67600.0,41.3737,41.3933,41.3672,41.3803,67600.0
2010-10-19 12:05:00,63.54,63.55,63.49,63.49,84100.0,41.3803,41.3868,41.3477,41.3477,84100.0
2010-10-19 12:10:00,63.5,63.53,63.49,63.53,60000.0,41.3542,41.3737,41.3477,41.3737,60000.0
2010-10-19 12:15:00,63.53,63.55,63.5,63.5,54500.0,41.3737,41.3868,41.3542,41.3542,54500.0
2010-10-19 12:20:00,63.51,63.51,63.49,63.5,74200.0,41.3607,41.3607,41.3477,41.3542,74200.0
2010-10-19 12:25:00,63.5,63.5,63.48,63.49,40000.0,41.3542,41.3542,41.3412,41.3477,40000.0
2010-10-19 12:30:00,63.49,63.53,63.49,63.53,104400.0,41.3477,41.3737,41.3477,41.3737,104400.0
2010-10-19 12:35:00,63.52,63.54,63.5,63.51,146200.0,41.3672,41.3803,41.3542,41.3607,146200.0
2010-10-19 12:40:00,63.51,63.52,63.49,63.51,46200.0,41.3607,41.3672,41.3477,41.3607,46200.0
2010-10-19 12:45:00,63.51,63.52,63.49,63.52,40200.0,41.3607,41.3672,41.3477,41.3672,40200.0
2010-10-19 12:50:00,63.52,63.53,63.49,63.52,64000.0,41.3672,41.3737,41.3477,41.3672,64000.0
2010-10-19 12:55:00,63.52,63.56,63.51,63.56,52600.0,41.3672,41.3933,41.3607,41.3933,52600.0
2010-10-19 13:00:00,63.56,63.56,63.54,63.54,93900.0,41.3933,41.3933,41.3803,41.3803,93900.0
2010-10-19 13:05:00,63.54,63.55,63.54,63.54,69400.0,41.3803,41.3868,41.3803,41.3803,69400.0
2010-10-19 13:10:00,63.55,63.55,63.46,63.47,101400.0,41.3868,41.3868,41.3282,41.3347,101400.0
2010-10-19 13:15:00,63.47,63.53,63.47,63.52,58300.0,41.3347,41.3737,41.3347,41.3672,58300.0
2010-10-19 13:20:00,63.53,63.53,63.49,63.49,34400.0,41.3737,41.3737,41.3477,41.3477,34400.0
2010-10-19 13:25:00,63.49,63.5,63.46,63.47,70700.0,41.3477,41.3542,41.3282,41.3347,70700.0
2010-10-19 13:30:00,63.47,63.48,63.47,63.47,22100.0,41.3347,41.3412,41.3347,41.3347,22100.0
2010-10-19 13:35:00,63.47,63.48,63.44,63.48,53000.0,41.3347,41.3412,41.3151,41.3412,53000.0
2010-10-19 13:40:00,63.48,63.5,63.47,63.5,32600.0,41.3412,41.3542,41.3347,41.3542,32600.0
2010-10-19 13:45:00,63.49,63.5,63.44,63.48,75400.0,41.3477,41.3542,41.3151,41.3412,75400.0
2010-10-19 13:50:00,63.47,63.48,63.43,63.43,91800.0,41.3347,41.3412,41.3086,41.3086,91800.0
2010-10-19 13:55:00,63.43,63.44,63.38,63.39,111300.0,41.3086,41.3151,41.2761,41.2826,111300.0
2010-10-19 14:00:00,63.38,63.39,63.12,63.16,313500.0,41.2761,41.2826,41.1067,41.1328,313500.0
2010-10-19 14:05:00,63.16,63.26,63.16,63.19,324400.0,41.1328,41.1979,41.1328,41.1523,324400.0
2010-10-19 14:10:00,63.19,63.25,63.16,63.25,160100.0,41.1523,41.1914,41.1328,41.1914,160100.0
2010-10-19 14:15:00,63.25,63.3,63.24,63.26,158900.0,41.1914,41.224,41.1849,41.1979,158900.0
2010-10-19 14:20:00,63.27,63.28,63.2,63.21,118200.0,41.2044,41.2109,41.1588,41.1654,118200.0
2010-10-19 14:25:00,63.21,63.21,63.14,63.18,198900.0,41.1654,41.1654,41.1198,41.1458,198900.0
2010-10-19 14:30:00,63.17,63.18,63.11,63.17,186400.0,41.1393,41.1458,41.1002,41.1393,186400.0
2010-10-19 14:35:00,63.18,63.18,63.1,63.12,71300.0,41.1458,41.1458,41.0937,41.1067,71300.0
2010-10-19 14:40:00,63.12,63.15,63.1,63.12,94600.0,41.1067,41.1263,41.0937,41.1067,94600.0
2010-10-19 14:45:00,63.12,63.15,63.11,63.15,54200.0,41.1067,41.1263,41.1002,41.1263,54200.0
2010-10-19 14:50:00,63.16,63.18,63.15,63.16,79300.0,41.1328,41.1458,41.1263,41.1328,79300.0
2010-10-19 14:55:00,63.16,63.19,63.14,63.17,93200.0,41.1328,41.1523,41.1198,41.1393,93200.0
2010-10-19 15:00:00,63.18,63.23,63.18,63.2,135400.0,41.1458,41.1784,41.1458,41.1588,135400.0
2010-10-19 15:05:00,63.2,63.24,63.17,63.17,228800.0,41.1588,41.1849,41.1393,41.1393,228800.0
2010-10-19 15:10:00,63.17,63.2,63.06,63.08,198100.0,41.1393,41.1588,41.0677,41.0807,198100.0
2010-10-19 15:15:00,63.08,63.14,63.06,63.11,115500.0,41.0807,41.1198,41.0677,41.1002,115500.0
2010-10-19 15:20:00,63.1,63.54,63.08,63.13,105100.0,41.0937,41.3803,41.0807,41.1133,105100.0
2010-10-19 15:25:00,63.13,63.18,63.03,63.05,134700.0,41.1133,41.1458,41.0481,41.0612,134700.0
2010-10-19 15:30:00,63.06,63.06,63.0,63.01,157100.0,41.0677,41.0677,41.0286,41.0351,157100.0
2010-10-19 15:35:00,63.01,63.07,63.01,63.07,253200.0,41.0351,41.0742,41.0351,41.0742,253200.0
2010-10-19 15:40:00,63.06,63.1,63.06,63.08,174000.0,41.0677,41.0937,41.0677,41.0807,174000.0
2010-10-19 15:45:00,63.08,63.13,63.05,63.1,225500.0,41.0807,41.1133,41.0612,41.0937,225500.0
2010-10-19 15:50:00,63.1,63.14,63.07,63.14,283200.0,41.0937,41.1198,41.0742,41.1198,283200.0
2010-10-19 15:55:00,63.14,63.21,63.1,63.18,548700.0,41.1198,41.1654,41.0937,41.1458,548700.0
2010-10-20 09:30:00,62.88,62.99,62.77,62.98,231000.0,41.2618,41.334,41.1896,41.3274,231000.0
2010-10-20 09:35:00,62.99,62.99,62.81,62.83,141400.0,41.334,41.334,41.2158,41.229,141400.0
2010-10-20 09:40:00,62.83,63.06,62.83,63.05,268700.0,41.229,41.3799,41.229,41.3733,268700.0
2010-10-20 09:45:00,63.04,63.16,63.04,63.13,273500.0,41.3668,41.4455,41.3668,41.4258,273500.0
2010-10-20 09:50:00,63.13,63.31,63.12,63.19,306900.0,41.4258,41.5439,41.4193,41.4652,306900.0
2010-10-20 09:55:00,63.18,63.29,63.18,63.24,205000.0,41.4586,41.5308,41.4586,41.498,205000.0
2010-10-20 10:00:00,63.25,63.25,63.17,63.21,139900.0,41.5046,41.5046,41.4521,41.4783,139900.0
2010-10-20 10:05:00,63.2,63.25,63.18,63.24,80100.0,41.4718,41.5046,41.4586,41.498,80100.0
2010-10-20 10:10:00,63.24,63.25,63.19,63.2,111900.0,41.498,41.5046,41.4652,41.4718,111900.0
2010-10-20 10:15:00,63.2,63.23,63.19,63.22,250600.0,41.4718,41.4915,41.4652,41.4849,250600.0
2010-10-20 10:20:00,63.21,63.22,63.19,63.21,86500.0,41.4783,41.4849,41.4652,41.4783,86500.0
2010-10-20 10:25:00,63.2,63.24,63.19,63.19,46500.0,41.4718,41.498,41.4652,41.4652,46500.0
2010-10-20 10:30:00,63.2,63.28,63.19,63.28,183600.0,41.4718,41.5243,41.4652,41.5243,183600.0
2010-10-20 10:35:00,63.29,63.3,63.26,63.28,70300.0,41.5308,41.5374,41.5111,41.5243,70300.0
2010-10-20 10:40:00,63.27,63.34,63.27,63.33,139400.0,41.5177,41.5636,41.5177,41.5571,139400.0
2010-10-20 10:45:00,63.33,63.42,63.31,63.42,107200.0,41.5571,41.6161,41.5439,41.6161,107200.0
2010-10-20 10:50:00,63.41,63.45,63.41,63.45,114900.0,41.6096,41.6358,41.6096,41.6358,114900.0
2010-10-20 10:55:00,63.44,63.48,63.42,63.44,90300.0,41.6293,41.6555,41.6161,41.6293,90300.0
2010-10-20 11:00:00,63.44,63.45,63.29,63.31,159500.0,41.6293,41.6358,41.5308,41.5439,159500.0
2010-10-20 11:05:00,63.31,63.42,63.31,63.42,68700.0,41.5439,41.6161,41.5439,41.6161,68700.0
2010-10-20 11:10:00,63.42,63.43,63.38,63.41,94200.0,41.6161,41.6227,41.5899,41.6096,94200.0
2010-10-20 11:15:00,63.41,63.41,63.31,63.31,59200.0,41.6096,41.6096,41.5439,41.5439,59200.0
2010-10-20 11:20:00,63.31,63.35,63.3,63.32,47900.0,41.5439,41.5702,41.5374,41.5505,47900.0
2010-10-20 11:25:00,63.32,63.36,63.28,63.33,70800.0,41.5505,41.5768,41.5243,41.5571,70800.0
2010-10-20 11:30:00,63.34,63.38,63.3,63.3,114500.0,41.5636,41.5899,41.5374,41.5374,114500.0
2010-10-20 11:35:00,63.3,63.31,63.24,63.24,51100.0,41.5374,41.5439,41.498,41.498,51100.0
2010-10-20 11:40:00,63.25,63.29,63.24,63.27,38500.0,41.5046,41.5308,41.498,41.5177,38500.0
2010-10-20 11:45:00,63.27,63.28,63.24,63.25,24400.0,41.5177,41.5243,41.498,41.5046,24400.0
2010-10-20 11:50:00,63.24,63.3,63.24,63.3,47800.0,41.498,41.5374,41.498,41.5374,47800.0
2010-10-20 11:55:00,63.29,63.3,63.26,63.27,36200.0,41.5308,41.5374,41.5111,41.5177,36200.0
2010-10-20 12:00:00,63.27,63.38,63.26,63.37,97300.0,41.5177,41.5899,41.5111,41.5833,97300.0
2010-10-20 12:05:00,63.37,63.45,63.36,63.45,95900.0,41.5833,41.6358,41.5768,41.6358,95900.0
2010-10-20 12:10:00,63.44,63.48,63.44,63.44,185800.0,41.6293,41.6555,41.6293,41.6293,185800.0
2010-10-20 12:15:00,63.44,63.5,63.44,63.5,121600.0,41.6293,41.6686,41.6293,41.6686,121600.0
2010-10-20 12:20:00,63.49,63.53,63.49,63.52,68400.0,41.6621,41.6883,41.6621,41.6818,68400.0
2010-10-20 12:25:00,63.53,63.53,63.47,63.47,40200.0,41.6883,41.6883,41.6489,41.6489,40200.0
2010-10-20 12:30:00,63.47,63.51,63.46,63.5,69400.0,41.6489,41.6752,41.6424,41.6686,69400.0
2010-10-20 12:35:00,63.5,63.51,63.48,63.5,61200.0,41.6686,41.6752,41.6555,41.6686,61200.0
2010-10-20 12:40:00,63.51,63.53,63.49,63.49,51200.0,41.6752,41.6883,41.6621,41.6621,51200.0
2010-10-20 12:45:00,63.49,63.51,63.44,63.45,52600.0,41.6621,41.6752,41.6293,41.6358,52600.0
2010-10-20 12:50:00,63.46,63.49,63.46,63.47,46000.0,41.6424,41.6621,41.6424,41.6489,46000.0
2010-10-20 12:55:00,63.47,63.47,63.42,63.42,20400.0,41.6489,41.6489,41.6161,41.6161,20400.0
2010-10-20 13:00:00,63.43,63.47,63.41,63.46,56700.0,41.6227,41.6489,41.6096,41.6424,56700.0
2010-10-20 13:05:00,63.45,63.49,63.45,63.48,54300.0,41.6358,41.6621,41.6358,41.6555,54300.0
2010-10-20 13:10:00,63.48,63.49,63.47,63.49,102600.0,41.6555,41.6621,41.6489,41.6621,102600.0
2010-10-20 13:15:00,63.49,63.5,63.47,63.49,68700.0,41.6621,41.6686,41.6489,41.6621,68700.0
2010-10-20 13:20:00,63.49,63.59,63.49,63.58,175100.0,41.6621,41.7277,41.6621,41.7211,175100.0
2010-10-20 13:25:00,63.58,63.58,63.55,63.56,43500.0,41.7211,41.7211,41.7014,41.708,43500.0
2010-10-20 13:30:00,63.56,63.57,63.55,63.55,45800.0,41.708,41.7146,41.7014,41.7014,45800.0
2010-10-20 13:35:00,63.55,63.57,63.54,63.56,57200.0,41.7014,41.7146,41.6949,41.708,57200.0
2010-10-20 13:40:00,63.56,63.58,63.51,63.52,46900.0,41.708,41.7211,41.6752,41.6818,46900.0
2010-10-20 13:45:00,63.52,63.54,63.49,63.52,75300.0,41.6818,41.6949,41.6621,41.6818,75300.0
2010-10-20 13:50:00,63.52,63.53,63.49,63.51,41300.0,41.6818,41.6883,41.6621,41.6752,41300.0
2010-10-20 13:55:00,63.51,63.52,63.44,63.45,79600.0,41.6752,41.6818,41.6293,41.6358,79600.0
2010-10-20 14:00:00,63.46,63.56,63.45,63.52,197900.0,41.6424,41.708,41.6358,41.6818,197900.0
2010-10-20 14:05:00,63.52,63.55,63.51,63.53,80200.0,41.6818,41.7014,41.6752,41.6883,80200.0
2010-10-20 14:10:00,63.53,63.56,63.51,63.54,71900.0,41.6883,41.708,41.6752,41.6949,71900.0
2010-10-20 14:15:00,63.54,63.59,63.53,63.59,115700.0,41.6949,41.7277,41.6883,41.7277,115700.0
2010-10-20 14:20:00,63.6,63.62,63.52,63.53,70800.0,41.7342,41.7474,41.6818,41.6883,70800.0
2010-10-20 14:25:00,63.53,63.57,63.52,63.55,49000.0,41.6883,41.7146,41.6818,41.7014,49000.0
2010-10-20 14:30:00,63.55,63.62,63.54,63.6,88000.0,41.7014,41.7474,41.6949,41.7342,88000.0
2010-10-20 14:35:00,63.59,63.6,63.51,63.54,124300.0,41.7277,41.7342,41.6752,41.6949,124300.0
2010-10-20 14:40:00,63.55,63.56,63.48,63.49,57100.0,41.7014,41.708,41.6555,41.6621,57100.0
2010-10-20 14:45:00,63.49,63.5,63.42,63.42,83200.0,41.6621,41.6686,41.6161,41.6161,83200.0
2010-10-20 14:50:00,63.43,63.43,63.4,63.43,56200.0,41.6227,41.6227,41.603,41.6227,56200.0
2010-10-20 14:55:00,63.42,63.46,63.4,63.45,75500.0,41.6161,41.6424,41.603,41.6358,75500.0
2010-10-20 15:00:00,63.45,63.46,63.38,63.38,85000.0,41.6358,41.6424,41.5899,41.5899,85000.0
2010-10-20 15:05:00,63.39,63.43,63.28,63.35,283200.0,41.5964,41.6227,41.5243,41.5702,283200.0
2010-10-20 15:10:00,63.34,63.37,63.32,63.35,63000.0,41.5636,41.5833,41.5505,41.5702,63000.0
2010-10-20 15:15:00,63.35,63.43,63.34,63.42,75300.0,41.5702,41.6227,41.5636,41.6161,75300.0
2010-10-20 15:20:00,63.41,63.46,63.41,63.43,99000.0,41.6096,41.6424,41.6096,41.6227,99000.0
2010-10-20 15:25:00,63.43,63.5,63.4,63.49,108800.0,41.6227,41.6686,41.603,41.6621,108800.0
2010-10-20 15:30:00,63.49,63.5,63.41,63.41,154100.0,41.6621,41.6686,41.6096,41.6096,154100.0
2010-10-20 15:35:00,63.41,63.41,63.35,63.37,202400.0,41.6096,41.6096,41.5702,41.5833,202400.0
2010-10-20 15:40:00,63.36,63.41,63.33,63.4,179600.0,41.5768,41.6096,41.5571,41.603,179600.0
2010-10-20 15:45:00,63.4,63.44,63.4,63.4,179300.0,41.603,41.6293,41.603,41.603,179300.0
2010-10-20 15:50:00,63.4,63.43,63.31,63.31,415500.0,41.603,41.6227,41.5439,41.5439,415500.0
2010-10-20 15:55:00,63.31,63.39,63.29,63.34,685200.0,41.5439,41.5964,41.5308,41.5636,685200.0
2010-10-21 09:30:00,63.59,63.93,62.6,63.9,539700.0,41.7277,41.9508,41.078,41.9311,539700.0
2010-10-21 09:35:00,63.9,63.92,63.84,63.91,157400.0,41.9311,41.9442,41.8917,41.9377,157400.0
2010-10-21 09:40:00,63.91,63.93,63.84,63.85,113000.0,41.9377,41.9508,41.8917,41.8983,113000.0
2010-10-21 09:45:00,63.86,63.88,63.83,63.85,95200.0,41.9049,41.918,41.8852,41.8983,95200.0
2010-10-21 09:50:00,63.85,63.9,63.84,63.88,98300.0,41.8983,41.9311,41.8917,41.918,98300.0
2010-10-21 09:55:00,63.88,63.94,63.87,63.93,142000.0,41.918,41.9574,41.9114,41.9508,142000.0
2010-10-21 10:00:00,63.94,63.94,63.81,63.88,205900.0,41.9574,41.9574,41.872,41.918,205900.0
2010-10-21 10:05:00,63.88,63.98,63.83,63.98,286000.0,41.918,41.9836,41.8852,41.9836,286000.0
2010-10-21 10:10:00,63.98,63.98,63.89,63.89,194500.0,41.9836,41.9836,41.9245,41.9245,194500.0
2010-10-21 10:15:00,63.88,63.89,63.84,63.86,119600.0,41.918,41.9245,41.8917,41.9049,119600.0
2010-10-21 10:20:00,63.85,63.85,63.82,63.84,94100.0,41.8983,41.8983,41.8786,41.8917,94100.0
2010-10-21 10:25:00,63.85,63.87,63.84,63.86,57500.0,41.8983,41.9114,41.8917,41.9049,57500.0
2010-10-21 10:30:00,63.86,63.92,63.86,63.88,91600.0,41.9049,41.9442,41.9049,41.918,91600.0
2010-10-21 10:35:00,63.88,63.89,63.83,63.84,137900.0,41.918,41.9245,41.8852,41.8917,137900.0
2010-10-21 10:40:00,63.84,63.9,63.84,63.9,105700.0,41.8917,41.9311,41.8917,41.9311,105700.0
2010-10-21 10:45:00,63.9,63.9,63.87,63.89,123800.0,41.9311,41.9311,41.9114,41.9245,123800.0
2010-10-21 10:50:00,63.89,63.9,63.87,63.89,83900.0,41.9245,41.9311,41.9114,41.9245,83900.0
2010-10-21 10:55:00,63.89,63.95,63.89,63.95,89800.0,41.9245,41.9639,41.9245,41.9639,89800.0
2010-10-21 11:00:00,63.95,63.98,63.94,63.97,103600.0,41.9639,41.9836,41.9574,41.977,103600.0
2010-10-21 11:05:00,63.96,63.98,63.93,63.93,71700.0,41.9705,41.9836,41.9508,41.9508,71700.0
2010-10-21 11:10:00,63.93,63.95,63.92,63.93,87300.0,41.9508,41.9639,41.9442,41.9508,87300.0
2010-10-21 11:15:00,63.94,63.96,63.91,63.95,63500.0,41.9574,41.9705,41.9377,41.9639,63500.0
2010-10-21 11:20:00,63.95,63.97,63.94,63.94,60100.0,41.9639,41.977,41.9574,41.9574,60100.0
2010-10-21 11:25:00,63.94,63.97,63.88,63.97,149200.0,41.9574,41.977,41.918,41.977,149200.0
2010-10-21 11:30:00,63.96,63.97,63.95,63.97,63000.0,41.9705,41.977,41.9639,41.977,63000.0
2010-10-21 11:35:00,63.96,63.98,63.89,63.91,217500.0,41.9705,41.9836,41.9245,41.9377,217500.0
2010-10-21 11:40:00,63.9,63.91,63.86,63.86,180700.0,41.9311,41.9377,41.9049,41.9049,180700.0
2010-10-21 11:45:00,63.87,63.89,63.85,63.88,107500.0,41.9114,41.9245,41.8983,41.918,107500.0
2010-10-21 11:50:00,63.88,63.88,63.82,63.87,87900.0,41.918,41.918,41.8786,41.9114,87900.0
2010-10-21 11:55:00,63.87,63.91,63.86,63.89,75900.0,41.9114,41.9377,41.9049,41.9245,75900.0
2010-10-21 12:00:00,63.9,63.9,63.83,63.84,72800.0,41.9311,41.9311,41.8852,41.8917,72800.0
2010-10-21 12:05:00,63.85,63.88,63.82,63.88,64900.0,41.8983,41.918,41.8786,41.918,64900.0
2010-10-21 12:10:00,63.88,63.91,63.86,63.87,69200.0,41.918,41.9377,41.9049,41.9114,69200.0
2010-10-21 12:15:00,63.87,63.88,63.83,63.87,87200.0,41.9114,41.918,41.8852,41.9114,87200.0
2010-10-21 12:20:00,63.87,63.88,63.85,63.88,43900.0,41.9114,41.918,41.8983,41.918,43900.0
2010-10-21 12:25:00,63.88,63.88,63.81,63.81,88300.0,41.918,41.918,41.872,41.872,88300.0
2010-10-21 12:30:00,63.81,63.81,63.77,63.79,67400.0,41.872,41.872,41.8458,41.8589,67400.0
2010-10-21 12:35:00,63.79,63.8,63.7,63.74,87000.0,41.8589,41.8655,41.7999,41.8261,87000.0
2010-10-21 12:40:00,63.72,63.78,63.71,63.74,56900.0,41.813,41.8524,41.8064,41.8261,56900.0
2010-10-21 12:45:00,63.74,63.77,63.7,63.74,80500.0,41.8261,41.8458,41.7999,41.8261,80500.0
2010-10-21 12:50:00,63.74,63.74,63.68,63.73,69300.0,41.8261,41.8261,41.7867,41.8196,69300.0
2010-10-21 12:55:00,63.73,63.75,63.71,63.71,80200.0,41.8196,41.8327,41.8064,41.8064,80200.0
2010-10-21 13:00:00,63.72,63.74,63.69,63.74,80500.0,41.813,41.8261,41.7933,41.8261,80500.0
2010-10-21 13:05:00,63.73,63.75,63.72,63.75,32300.0,41.8196,41.8327,41.813,41.8327,32300.0
2010-10-21 13:10:00,63.75,63.75,63.71,63.72,78300.0,41.8327,41.8327,41.8064,41.813,78300.0
2010-10-21 13:15:00,63.73,63.74,63.68,63.69,40800.0,41.8196,41.8261,41.7867,41.7933,40800.0
2010-10-21 13:20:00,63.7,63.72,63.67,63.7,41500.0,41.7999,41.813,41.7802,41.7999,41500.0
2010-10-21 13:25:00,63.69,63.75,63.69,63.72,38800.0,41.7933,41.8327,41.7933,41.813,38800.0
2010-10-21 13:30:00,63.72,63.72,63.6,63.61,98300.0,41.813,41.813,41.7342,41.7408,98300.0
2010-10-21 13:35:00,63.61,63.66,63.61,63.65,42000.0,41.7408,41.7736,41.7408,41.7671,42000.0
2010-10-21 13:40:00,63.65,63.69,63.62,63.63,52300.0,41.7671,41.7933,41.7474,41.7539,52300.0
2010-10-21 13:45:00,63.63,63.63,63.55,63.57,83100.0,41.7539,41.7539,41.7014,41.7146,83100.0
2010-10-21 13:50:00,63.58,63.61,63.46,63.46,85900.0,41.7211,41.7408,41.6424,41.6424,85900.0
2010-10-21 13:55:00,63.47,63.47,63.31,63.34,144600.0,41.6489,41.6489,41.5439,41.5636,144600.0
2010-10-21 14:00:00,63.34,63.37,63.31,63.34,85400.0,41.5636,41.5833,41.5439,41.5636,85400.0
2010-10-21 14:05:00,63.35,63.37,63.33,63.34,102200.0,41.5702,41.5833,41.5571,41.5636,102200.0
2010-10-21 14:10:00,63.33,63.34,63.3,63.33,69600.0,41.5571,41.5636,41.5374,41.5571,69600.0
2010-10-21 14:15:00,63.33,63.36,63.26,63.34,103500.0,41.5571,41.5768,41.5111,41.5636,103500.0
2010-10-21 14:20:00,63.34,63.35,63.27,63.28,81100.0,41.5636,41.5702,41.5177,41.5243,81100.0
2010-10-21 14:25:00,63.27,63.34,63.27,63.34,52900.0,41.5177,41.5636,41.5177,41.5636,52900.0
2010-10-21 14:30:00,63.33,63.35,63.28,63.29,48000.0,41.5571,41.5702,41.5243,41.5308,48000.0
2010-10-21 14:35:00,63.28,63.31,63.26,63.26,76000.0,41.5243,41.5439,41.5111,41.5111,76000.0
2010-10-21 14:40:00,63.25,63.37,63.25,63.34,196700.0,41.5046,41.5833,41.5046,41.5636,196700.0
2010-10-21 14:45:00,63.34,63.37,63.33,63.36,51000.0,41.5636,41.5833,41.5571,41.5768,51000.0
2010-10-21 14:50:00,63.35,63.4,63.34,63.38,97100.0,41.5702,41.603,41.5636,41.5899,97100.0
2010-10-21 14:55:00,63.39,63.42,63.36,63.37,101600.0,41.5964,41.6161,41.5768,41.5833,101600.0
2010-10-21 15:00:00,63.38,63.43,63.37,63.38,83700.0,41.5899,41.6227,41.5833,41.5899,83700.0
2010-10-21 15:05:00,63.39,63.39,63.29,63.29,136500.0,41.5964,41.5964,41.5308,41.5308,136500.0
2010-10-21 15:10:00,63.29,63.37,63.29,63.35,99900.0,41.5308,41.5833,41.5308,41.5702,99900.0
2010-10-21 15:15:00,63.35,63.44,63.34,63.43,96400.0,41.5702,41.6293,41.5636,41.6227,96400.0
2010-10-21 15:20:00,63.42,63.5,63.41,63.5,93400.0,41.6161,41.6686,41.6096,41.6686,93400.0
2010-10-21 15:25:00,63.5,63.52,63.39,63.44,146400.0,41.6686,41.6818,41.5964,41.6293,146400.0
2010-10-21 15:30:00,63.44,63.49,63.37,63.4,122600.0,41.6293,41.6621,41.5833,41.603,122600.0
2010-10-21 15:35:00,63.41,63.44,63.4,63.42,73100.0,41.6096,41.6293,41.603,41.6161,73100.0
2010-10-21 15:40:00,63.43,63.45,63.41,63.43,83100.0,41.6227,41.6358,41.6096,41.6227,83100.0
2010-10-21 15:45:00,63.43,63.44,63.36,63.42,144300.0,41.6227,41.6293,41.5768,41.6161,144300.0
2010-10-21 15:50:00,63.41,63.42,63.37,63.41,145600.0,41.6096,41.6161,41.5833,41.6096,145600.0
2010-10-21 15:55:00,63.42,63.5,63.41,63.49,335900.0,41.6161,41.6686,41.6096,41.6621,335900.0
2010-10-22 09:30:00,63.54,63.7,63.32,63.57,349900.0,41.6949,41.7999,41.5505,41.7146,349900.0
2010-10-22 09:35:00,63.57,63.6,63.46,63.5,167500.0,41.7146,41.7342,41.6424,41.6686,167500.0
2010-10-22 09:40:00,63.5,63.5,63.35,63.47,154800.0,41.6686,41.6686,41.5702,41.6489,154800.0
2010-10-22 09:45:00,63.45,63.49,63.41,63.46,100300.0,41.6358,41.6621,41.6096,41.6424,100300.0
2010-10-22 09:50:00,63.45,63.46,63.29,63.29,150300.0,41.6358,41.6424,41.5308,41.5308,150300.0
2010-10-22 09:55:00,63.3,63.31,63.2,63.29,152800.0,41.5374,41.5439,41.4718,41.5308,152800.0
2010-10-22 10:00:00,63.29,63.31,63.25,63.29,87000.0,41.5308,41.5439,41.5046,41.5308,87000.0
2010-10-22 10:05:00,63.3,63.34,63.29,63.31,73900.0,41.5374,41.5636,41.5308,41.5439,73900.0
2010-10-22 10:10:00,63.31,63.33,63.26,63.33,83600.0,41.5439,41.5571,41.5111,41.5571,83600.0
2010-10-22 10:15:00,63.32,63.37,63.32,63.36,55400.0,41.5505,41.5833,41.5505,41.5768,55400.0
2010-10-22 10:20:00,63.36,63.37,63.32,63.33,52600.0,41.5768,41.5833,41.5505,41.5571,52600.0
2010-10-22 10:25:00,63.34,63.42,63.33,63.42,45100.0,41.5636,41.6161,41.5571,41.6161,45100.0
2010-10-22 10:30:00,63.43,63.48,63.42,63.46,154000.0,41.6227,41.6555,41.6161,41.6424,154000.0
2010-10-22 10:35:00,63.46,63.47,63.39,63.39,57700.0,41.6424,41.6489,41.5964,41.5964,57700.0
2010-10-22 10:40:00,63.38,63.4,63.36,63.4,41100.0,41.5899,41.603,41.5768,41.603,41100.0
2010-10-22 10:45:00,63.39,63.44,63.38,63.41,62700.0,41.5964,41.6293,41.5899,41.6096,62700.0
2010-10-22 10:50:00,63.41,63.47,63.41,63.46,65300.0,41.6096,41.6489,41.6096,41.6424,65300.0
2010-10-22 10:55:00,63.47,63.47,63.4,63.4,61400.0,41.6489,41.6489,41.603,41.603,61400.0
2010-10-22 11:00:00,63.41,63.42,63.38,63.38,58100.0,41.6096,41.6161,41.5899,41.5899,58100.0
2010-10-22 11:05:00,63.38,63.39,63.35,63.37,32200.0,41.5899,41.5964,41.5702,41.5833,32200.0
2010-10-22 11:10:00,63.37,63.37,63.32,63.32,33100.0,41.5833,41.5833,41.5505,41.5505,33100.0
2010-10-22 11:15:00,63.32,63.33,63.29,63.31,36100.0,41.5505,41.5571,41.5308,41.5439,36100.0
2010-10-22 11:20:00,63.31,63.34,63.3,63.31,37300.0,41.5439,41.5636,41.5374,41.5439,37300.0
2010-10-22 11:25:00,63.31,63.32,63.26,63.28,62000.0,41.5439,41.5505,41.5111,41.5243,62000.0
2010-10-22 11:30:00,63.28,63.29,63.25,63.26,54000.0,41.5243,41.5308,41.5046,41.5111,54000.0
2010-10-22 11:35:00,63.25,63.26,63.23,63.24,41700.0,41.5046,41.5111,41.4915,41.498,41700.0
2010-10-22 11:40:00,63.25,63.25,63.24,63.25,30700.0,41.5046,41.5046,41.498,41.5046,30700.0
2010-10-22 11:45:00,63.24,63.25,63.21,63.21,30300.0,41.498,41.5046,41.4783,41.4783,30300.0
2010-10-22 11:50:00,63.21,63.23,63.19,63.2,66600.0,41.4783,41.4915,41.4652,41.4718,66600.0
2010-10-22 11:55:00,63.21,63.21,63.18,63.18,28600.0,41.4783,41.4783,41.4586,41.4586,28600.0
2010-10-22 12:00:00,63.19,63.21,63.18,63.2,16500.0,41.4652,41.4783,41.4586,41.4718,16500.0
2010-10-22 12:05:00,63.2,63.23,63.2,63.22,24200.0,41.4718,41.4915,41.4718,41.4849,24200.0
2010-10-22 12:10:00,63.21,63.22,63.21,63.22,23000.0,41.4783,41.4849,41.4783,41.4849,23000.0
2010-10-22 12:15:00,63.22,63.22,63.19,63.21,37500.0,41.4849,41.4849,41.4652,41.4783,37500.0
2010-10-22 12:20:00,63.2,63.22,63.19,63.22,24400.0,41.4718,41.4849,41.4652,41.4849,24400.0
2010-10-22 12:25:00,63.22,63.26,63.21,63.25,55100.0,41.4849,41.5111,41.4783,41.5046,55100.0
2010-10-22 12:30:00,63.25,63.26,63.24,63.24,38100.0,41.5046,41.5111,41.498,41.498,38100.0
2010-10-22 12:35:00,63.25,63.29,63.25,63.26,31900.0,41.5046,41.5308,41.5046,41.5111,31900.0
2010-10-22 12:40:00,63.26,63.28,63.25,63.27,19700.0,41.5111,41.5243,41.5046,41.5177,19700.0
2010-10-22 12:45:00,63.27,63.28,63.22,63.23,29000.0,41.5177,41.5243,41.4849,41.4915,29000.0
2010-10-22 12:50:00,63.23,63.27,63.22,63.26,17900.0,41.4915,41.5177,41.4849,41.5111,17900.0
2010-10-22 12:55:00,63.26,63.28,63.25,63.28,20600.0,41.5111,41.5243,41.5046,41.5243,20600.0
2010-10-22 13:00:00,63.28,63.28,63.25,63.25,25200.0,41.5243,41.5243,41.5046,41.5046,25200.0
2010-10-22 13:05:00,63.26,63.28,63.26,63.28,13200.0,41.5111,41.5243,41.5111,41.5243,13200.0
2010-10-22 13:10:00,63.27,63.28,63.23,63.23,52700.0,41.5177,41.5243,41.4915,41.4915,52700.0
2010-10-22 13:15:00,63.23,63.27,63.22,63.25,58000.0,41.4915,41.5177,41.4849,41.5046,58000.0
2010-10-22 13:20:00,63.26,63.26,63.23,63.24,47500.0,41.5111,41.5111,41.4915,41.498,47500.0
2010-10-22 13:25:00,63.25,63.27,63.22,63.22,44500.0,41.5046,41.5177,41.4849,41.4849,44500.0
2010-10-22 13:30:00,63.22,63.22,63.2,63.22,30700.0,41.4849,41.4849,41.4718,41.4849,30700.0
2010-10-22 13:35:00,63.21,63.23,63.2,63.22,38600.0,41.4783,41.4915,41.4718,41.4849,38600.0
2010-10-22 13:40:00,63.23,63.23,63.21,63.21,18200.0,41.4915,41.4915,41.4783,41.4783,18200.0
2010-10-22 13:45:00,63.21,63.22,63.19,63.2,25000.0,41.4783,41.4849,41.4652,41.4718,25000.0
2010-10-22 13:50:00,63.2,63.2,63.18,63.19,24000.0,41.4718,41.4718,41.4586,41.4652,24000.0
2010-10-22 13:55:00,63.18,63.19,63.14,63.14,28700.0,41.4586,41.4652,41.4324,41.4324,28700.0
2010-10-22 14:00:00,63.15,63.15,63.13,63.13,82500.0,41.439,41.439,41.4258,41.4258,82500.0
2010-10-22 14:05:00,63.14,63.17,63.13,63.17,43700.0,41.4324,41.4521,41.4258,41.4521,43700.0
2010-10-22 14:10:00,63.16,63.22,63.16,63.2,35500.0,41.4455,41.4849,41.4455,41.4718,35500.0
2010-10-22 14:15:00,63.2,63.23,63.19,63.22,48300.0,41.4718,41.4915,41.4652,41.4849,48300.0
2010-10-22 14:20:00,63.22,63.24,63.21,63.22,36100.0,41.4849,41.498,41.4783,41.4849,36100.0
2010-10-22 14:25:00,63.22,63.24,63.21,63.21,47600.0,41.4849,41.498,41.4783,41.4783,47600.0
2010-10-22 14:30:00,63.21,63.23,63.19,63.21,34300.0,41.4783,41.4915,41.4652,41.4783,34300.0
2010-10-22 14:35:00,63.22,63.23,63.2,63.2,26000.0,41.4849,41.4915,41.4718,41.4718,26000.0
2010-10-22 14:40:00,63.2,63.23,63.2,63.22,47400.0,41.4718,41.4915,41.4718,41.4849,47400.0
2010-10-22 14:45:00,63.23,63.24,63.22,63.24,32500.0,41.4915,41.498,41.4849,41.498,32500.0
2010-10-22 14:50:00,63.23,63.24,63.21,63.21,47700.0,41.4915,41.498,41.4783,41.4783,47700.0
2010-10-22 14:55:00,63.21,63.24,63.2,63.23,68200.0,41.4783,41.498,41.4718,41.4915,68200.0
2010-10-22 15:00:00,63.23,63.26,63.21,63.26,43400.0,41.4915,41.5111,41.4783,41.5111,43400.0
2010-10-22 15:05:00,63.26,63.3,63.25,63.28,127200.0,41.5111,41.5374,41.5046,41.5243,127200.0
2010-10-22 15:10:00,63.28,63.28,63.24,63.27,65000.0,41.5243,41.5243,41.498,41.5177,65000.0
2010-10-22 15:15:00,63.27,63.28,63.23,63.24,50300.0,41.5177,41.5243,41.4915,41.498,50300.0
2010-10-22 15:20:00,63.23,63.29,63.23,63.28,83400.0,41.4915,41.5308,41.4915,41.5243,83400.0
2010-10-22 15:25:00,63.27,63.29,63.24,63.27,92200.0,41.5177,41.5308,41.498,41.5177,92200.0
2010-10-22 15:30:00,63.27,63.3,63.26,63.26,75200.0,41.5177,41.5374,41.5111,41.5111,75200.0
2010-10-22 15:35:00,63.26,63.29,63.25,63.25,71000.0,41.5111,41.5308,41.5046,41.5046,71000.0
2010-10-22 15:40:00,63.26,63.27,63.24,63.24,57200.0,41.5111,41.5177,41.498,41.498,57200.0
2010-10-22 15:45:00,63.25,63.32,63.24,63.3,153800.0,41.5046,41.5505,41.498,41.5374,153800.0
2010-10-22 15:50:00,63.31,63.36,63.3,63.36,113200.0,41.5439,41.5768,41.5374,41.5768,113200.0
2010-10-22 15:55:00,63.36,63.4,63.3,63.4,300400.0,41.5768,41.603,41.5374,41.603,300400.0
2010-10-25 09:30:00,63.73,63.81,63.63,63.65,206600.0,41.8196,41.872,41.7539,41.7671,206600.0
2010-10-25 09:35:00,63.65,63.7,63.58,63.58,84000.0,41.7671,41.7999,41.7211,41.7211,84000.0
2010-10-25 09:40:00,63.59,63.63,63.51,63.53,167900.0,41.7277,41.7539,41.6752,41.6883,167900.0
2010-10-25 09:45:00,63.53,63.55,63.48,63.53,138600.0,41.6883,41.7014,41.6555,41.6883,138600.0
2010-10-25 09:50:00,63.52,63.57,63.5,63.55,86000.0,41.6818,41.7146,41.6686,41.7014,86000.0
2010-10-25 09:55:00,63.54,63.56,63.48,63.54,94600.0,41.6949,41.708,41.6555,41.6949,94600.0
2010-10-25 10:00:00,63.54,63.61,63.51,63.59,149400.0,41.6949,41.7408,41.6752,41.7277,149400.0
2010-10-25 10:05:00,63.59,63.6,63.53,63.55,47300.0,41.7277,41.7342,41.6883,41.7014,47300.0
2010-10-25 10:10:00,63.55,63.58,63.51,63.52,93400.0,41.7014,41.7211,41.6752,41.6818,93400.0
2010-10-25 10:15:00,63.52,63.58,63.51,63.57,92100.0,41.6818,41.7211,41.6752,41.7146,92100.0
2010-10-25 10:20:00,63.57,63.6,63.56,63.57,56000.0,41.7146,41.7342,41.708,41.7146,56000.0
2010-10-25 10:25:00,63.58,63.6,63.57,63.57,43700.0,41.7211,41.7342,41.7146,41.7146,43700.0
2010-10-25 10:30:00,63.57,63.6,63.55,63.59,119800.0,41.7146,41.7342,41.7014,41.7277,119800.0
2010-10-25 10:35:00,63.6,63.6,63.57,63.6,102800.0,41.7342,41.7342,41.7146,41.7342,102800.0
2010-10-25 10:40:00,63.6,63.6,63.53,63.59,129100.0,41.7342,41.7342,41.6883,41.7277,129100.0
2010-10-25 10:45:00,63.59,63.61,63.57,63.59,101900.0,41.7277,41.7408,41.7146,41.7277,101900.0
2010-10-25 10:50:00,63.59,63.63,63.57,63.61,78700.0,41.7277,41.7539,41.7146,41.7408,78700.0
2010-10-25 10:55:00,63.61,63.64,63.57,63.58,89400.0,41.7408,41.7605,41.7146,41.7211,89400.0
2010-10-25 11:00:00,63.58,63.6,63.55,63.56,42400.0,41.7211,41.7342,41.7014,41.708,42400.0
2010-10-25 11:05:00,63.56,63.59,63.55,63.58,56600.0,41.708,41.7277,41.7014,41.7211,56600.0
2010-10-25 11:10:00,63.58,63.62,63.55,63.62,108700.0,41.7211,41.7474,41.7014,41.7474,108700.0
2010-10-25 11:15:00,63.61,63.62,63.6,63.61,54500.0,41.7408,41.7474,41.7342,41.7408,54500.0
2010-10-25 11:20:00,63.62,63.67,63.62,63.67,49300.0,41.7474,41.7802,41.7474,41.7802,49300.0
2010-10-25 11:25:00,63.66,63.68,63.65,63.67,63800.0,41.7736,41.7867,41.7671,41.7802,63800.0
2010-10-25 11:30:00,63.66,63.69,63.62,63.62,101900.0,41.7736,41.7933,41.7474,41.7474,101900.0
2010-10-25 11:35:00,63.62,63.63,63.59,63.61,56800.0,41.7474,41.7539,41.7277,41.7408,56800.0
2010-10-25 11:40:00,63.61,63.61,63.57,63.58,38700.0,41.7408,41.7408,41.7146,41.7211,38700.0
2010-10-25 11:45:00,63.59,63.62,63.58,63.61,55700.0,41.7277,41.7474,41.7211,41.7408,55700.0
2010-10-25 11:50:00,63.61,63.63,63.61,63.63,52100.0,41.7408,41.7539,41.7408,41.7539,52100.0
2010-10-25 11:55:00,63.63,63.66,63.62,63.66,41900.0,41.7539,41.7736,41.7474,41.7736,41900.0
2010-10-25 12:00:00,63.65,63.67,63.64,63.66,73000.0,41.7671,41.7802,41.7605,41.7736,73000.0
2010-10-25 12:05:00,63.67,63.7,63.66,63.7,73500.0,41.7802,41.7999,41.7736,41.7999,73500.0
2010-10-25 12:10:00,63.69,63.72,63.69,63.7,42300.0,41.7933,41.813,41.7933,41.7999,42300.0
2010-10-25 12:15:00,63.71,63.75,63.7,63.72,73200.0,41.8064,41.8327,41.7999,41.813,73200.0
2010-10-25 12:20:00,63.72,63.72,63.64,63.66,89500.0,41.813,41.813,41.7605,41.7736,89500.0
2010-10-25 12:25:00,63.66,63.71,63.65,63.68,106600.0,41.7736,41.8064,41.7671,41.7867,106600.0
2010-10-25 12:30:00,63.69,63.69,63.68,63.69,47700.0,41.7933,41.7933,41.7867,41.7933,47700.0
2010-10-25 12:35:00,63.68,63.69,63.67,63.67,32400.0,41.7867,41.7933,41.7802,41.7802,32400.0
2010-10-25 12:40:00,63.68,63.69,63.67,63.67,63400.0,41.7867,41.7933,41.7802,41.7802,63400.0
2010-10-25 12:45:00,63.68,63.69,63.67,63.68,49700.0,41.7867,41.7933,41.7802,41.7867,49700.0
2010-10-25 12:50:00,63.68,63.71,63.68,63.71,90200.0,41.7867,41.8064,41.7867,41.8064,90200.0
2010-10-25 12:55:00,63.71,63.72,63.7,63.72,109600.0,41.8064,41.813,41.7999,41.813,109600.0
2010-10-25 13:00:00,63.71,63.74,63.7,63.74,100000.0,41.8064,41.8261,41.7999,41.8261,100000.0
2010-10-25 13:05:00,63.73,63.74,63.71,63.72,36700.0,41.8196,41.8261,41.8064,41.813,36700.0
2010-10-25 13:10:00,63.71,63.74,63.71,63.72,50600.0,41.8064,41.8261,41.8064,41.813,50600.0
2010-10-25 13:15:00,63.72,63.73,63.7,63.71,20800.0,41.813,41.8196,41.7999,41.8064,20800.0
2010-10-25 13:20:00,63.7,63.72,63.69,63.7,174800.0,41.7999,41.813,41.7933,41.7999,174800.0
2010-10-25 13:25:00,63.7,63.71,63.69,63.69,70400.0,41.7999,41.8064,41.7933,41.7933,70400.0
2010-10-25 13:30:00,63.69,63.7,63.68,63.69,49000.0,41.7933,41.7999,41.7867,41.7933,49000.0
2010-10-25 13:35:00,63.69,63.7,63.68,63.7,63100.0,41.7933,41.7999,41.7867,41.7999,63100.0
2010-10-25 13:40:00,63.7,63.7,63.69,63.69,63900.0,41.7999,41.7999,41.7933,41.7933,63900.0
2010-10-25 13:45:00,63.7,63.7,63.69,63.7,32900.0,41.7999,41.7999,41.7933,41.7999,32900.0
2010-10-25 13:50:00,63.7,63.7,63.67,63.67,52400.0,41.7999,41.7999,41.7802,41.7802,52400.0
2010-10-25 13:55:00,63.68,63.68,63.64,63.64,129000.0,41.7867,41.7867,41.7605,41.7605,129000.0
2010-10-25 14:00:00,63.65,63.65,63.62,63.63,38400.0,41.7671,41.7671,41.7474,41.7539,38400.0
2010-10-25 14:05:00,63.63,63.63,63.62,63.63,39600.0,41.7539,41.7539,41.7474,41.7539,39600.0
2010-10-25 14:10:00,63.63,63.63,63.61,63.61,49700.0,41.7539,41.7539,41.7408,41.7408,49700.0
2010-10-25 14:15:00,63.61,63.62,63.59,63.59,53800.0,41.7408,41.7474,41.7277,41.7277,53800.0
2010-10-25 14:20:00,63.6,63.63,63.59,63.63,64900.0,41.7342,41.7539,41.7277,41.7539,64900.0
2010-10-25 14:25:00,63.63,63.63,63.61,63.62,69800.0,41.7539,41.7539,41.7408,41.7474,69800.0
2010-10-25 14:30:00,63.61,63.65,63.61,63.63,131400.0,41.7408,41.7671,41.7408,41.7539,131400.0
2010-10-25 14:35:00,63.64,63.65,63.55,63.62,142700.0,41.7605,41.7671,41.7014,41.7474,142700.0
2010-10-25 14:40:00,63.62,63.63,63.58,63.6,104300.0,41.7474,41.7539,41.7211,41.7342,104300.0
2010-10-25 14:45:00,63.61,63.63,63.6,63.62,59100.0,41.7408,41.7539,41.7342,41.7474,59100.0
2010-10-25 14:50:00,63.62,63.64,63.61,63.63,66400.0,41.7474,41.7605,41.7408,41.7539,66400.0
2010-10-25 14:55:00,63.64,63.66,63.63,63.66,82300.0,41.7605,41.7736,41.7539,41.7736,82300.0
2010-10-25 15:00:00,63.65,63.7,63.65,63.69,117700.0,41.7671,41.7999,41.7671,41.7933,117700.0
2010-10-25 15:05:00,63.69,63.7,63.67,63.7,93200.0,41.7933,41.7999,41.7802,41.7999,93200.0
2010-10-25 15:10:00,63.7,63.71,63.67,63.69,93800.0,41.7999,41.8064,41.7802,41.7933,93800.0
2010-10-25 15:15:00,63.7,63.72,63.69,63.7,127400.0,41.7999,41.813,41.7933,41.7999,127400.0
2010-10-25 15:20:00,63.71,63.76,63.69,63.76,115500.0,41.8064,41.8392,41.7933,41.8392,115500.0
2010-10-25 15:25:00,63.75,63.81,63.74,63.75,216700.0,41.8327,41.872,41.8261,41.8327,216700.0
2010-10-25 15:30:00,63.75,63.77,63.74,63.74,71900.0,41.8327,41.8458,41.8261,41.8261,71900.0
2010-10-25 15:35:00,63.74,63.75,63.65,63.65,121900.0,41.8261,41.8327,41.7671,41.7671,121900.0
2010-10-25 15:40:00,63.65,63.75,63.61,63.71,242300.0,41.7671,41.8327,41.7408,41.8064,242300.0
2010-10-25 15:45:00,63.7,63.7,63.55,63.58,231100.0,41.7999,41.7999,41.7014,41.7211,231100.0
2010-10-25 15:50:00,63.58,63.59,63.53,63.58,290500.0,41.7211,41.7277,41.6883,41.7211,290500.0
2010-10-25 15:55:00,63.57,63.59,63.5,63.55,517500.0,41.7146,41.7277,41.6686,41.7014,517500.0
2010-10-26 09:30:00,63.12,63.21,63.03,63.05,353900.0,41.4193,41.4783,41.3602,41.3733,353900.0
2010-10-26 09:35:00,63.05,63.18,63.01,63.17,238600.0,41.3733,41.4586,41.3471,41.4521,238600.0
2010-10-26 09:40:00,63.17,63.29,63.16,63.27,351100.0,41.4521,41.5308,41.4455,41.5177,351100.0
2010-10-26 09:45:00,63.26,63.33,63.21,63.33,233900.0,41.5111,41.5571,41.4783,41.5571,233900.0
2010-10-26 09:50:00,63.33,63.36,63.3,63.3,198600.0,41.5571,41.5768,41.5374,41.5374,198600.0
2010-10-26 09:55:00,63.3,63.33,63.29,63.31,106800.0,41.5374,41.5571,41.5308,41.5439,106800.0
2010-10-26 10:00:00,63.32,63.44,63.25,63.27,232100.0,41.5505,41.6293,41.5046,41.5177,232100.0
2010-10-26 10:05:00,63.27,63.28,63.21,63.23,208300.0,41.5177,41.5243,41.4783,41.4915,208300.0
2010-10-26 10:10:00,63.24,63.25,63.21,63.21,185500.0,41.498,41.5046,41.4783,41.4783,185500.0
2010-10-26 10:15:00,63.21,63.27,63.21,63.25,145500.0,41.4783,41.5177,41.4783,41.5046,145500.0
2010-10-26 10:20:00,63.24,63.25,63.21,63.23,159800.0,41.498,41.5046,41.4783,41.4915,159800.0
2010-10-26 10:25:00,63.23,63.25,63.14,63.16,167200.0,41.4915,41.5046,41.4324,41.4455,167200.0
2010-10-26 10:30:00,63.16,63.17,63.11,63.15,112800.0,41.4455,41.4521,41.4127,41.439,112800.0
2010-10-26 10:35:00,63.16,63.16,63.08,63.14,97800.0,41.4455,41.4455,41.393,41.4324,97800.0
2010-10-26 10:40:00,63.14,63.15,63.11,63.13,70600.0,41.4324,41.439,41.4127,41.4258,70600.0
2010-10-26 10:45:00,63.13,63.15,63.1,63.15,81800.0,41.4258,41.439,41.4061,41.439,81800.0
2010-10-26 10:50:00,63.15,63.18,63.14,63.17,51800.0,41.439,41.4586,41.4324,41.4521,51800.0
2010-10-26 10:55:00,63.18,63.22,63.17,63.19,133500.0,41.4586,41.4849,41.4521,41.4652,133500.0
2010-10-26 11:00:00,63.19,63.22,63.16,63.2,112900.0,41.4652,41.4849,41.4455,41.4718,112900.0
2010-10-26 11:05:00,63.2,63.21,63.1,63.11,91400.0,41.4718,41.4783,41.4061,41.4127,91400.0
2010-10-26 11:10:00,63.11,63.12,63.1,63.1,109500.0,41.4127,41.4193,41.4061,41.4061,109500.0
2010-10-26 11:15:00,63.11,63.11,63.03,63.06,151200.0,41.4127,41.4127,41.3602,41.3799,151200.0
2010-10-26 11:20:00,63.06,63.14,63.05,63.13,83200.0,41.3799,41.4324,41.3733,41.4258,83200.0
2010-10-26 11:25:00,63.13,63.15,63.1,63.11,81000.0,41.4258,41.439,41.4061,41.4127,81000.0
2010-10-26 11:30:00,63.1,63.11,63.08,63.09,72400.0,41.4061,41.4127,41.393,41.3996,72400.0
2010-10-26 11:35:00,63.09,63.1,63.06,63.06,69600.0,41.3996,41.4061,41.3799,41.3799,69600.0
2010-10-26 11:40:00,63.06,63.07,63.02,63.03,94300.0,41.3799,41.3865,41.3537,41.3602,94300.0
2010-10-26 11:45:00,63.03,63.04,63.01,63.02,41800.0,41.3602,41.3668,41.3471,41.3537,41800.0
2010-10-26 11:50:00,63.01,63.06,63.01,63.02,84000.0,41.3471,41.3799,41.3471,41.3537,84000.0
2010-10-26 11:55:00,63.02,63.08,63.02,63.08,86500.0,41.3537,41.393,41.3537,41.393,86500.0
2010-10-26 12:00:00,63.07,63.11,63.05,63.11,34700.0,41.3865,41.4127,41.3733,41.4127,34700.0
2010-10-26 12:05:00,63.1,63.11,63.04,63.08,114300.0,41.4061,41.4127,41.3668,41.393,114300.0
2010-10-26 12:10:00,63.08,63.1,63.07,63.07,75500.0,41.393,41.4061,41.3865,41.3865,75500.0
2010-10-26 12:15:00,63.08,63.1,63.08,63.09,25000.0,41.393,41.4061,41.393,41.3996,25000.0
2010-10-26 12:20:00,63.09,63.1,63.04,63.04,103600.0,41.3996,41.4061,41.3668,41.3668,103600.0
2010-10-26 12:25:00,63.05,63.05,63.02,63.02,38100.0,41.3733,41.3733,41.3537,41.3537,38100.0
2010-10-26 12:30:00,63.03,63.03,63.02,63.03,23200.0,41.3602,41.3602,41.3537,41.3602,23200.0
2010-10-26 12:35:00,63.03,63.05,63.02,63.04,54600.0,41.3602,41.3733,41.3537,41.3668,54600.0
2010-10-26 12:40:00,63.04,63.05,63.03,63.03,44600.0,41.3668,41.3733,41.3602,41.3602,44600.0
2010-10-26 12:45:00,63.04,63.05,63.01,63.03,80100.0,41.3668,41.3733,41.3471,41.3602,80100.0
2010-10-26 12:50:00,63.04,63.05,63.01,63.01,65400.0,41.3668,41.3733,41.3471,41.3471,65400.0
2010-10-26 12:55:00,63.01,63.05,63.01,63.03,68600.0,41.3471,41.3733,41.3471,41.3602,68600.0
2010-10-26 13:00:00,63.02,63.03,62.95,63.0,233100.0,41.3537,41.3602,41.3077,41.3405,233100.0
2010-10-26 13:05:00,63.0,63.03,63.0,63.02,48900.0,41.3405,41.3602,41.3405,41.3537,48900.0
2010-10-26 13:10:00,63.01,63.03,63.01,63.03,59500.0,41.3471,41.3602,41.3471,41.3602,59500.0
2010-10-26 13:15:00,63.02,63.03,63.01,63.01,33200.0,41.3537,41.3602,41.3471,41.3471,33200.0
2010-10-26 13:20:00,63.02,63.03,63.0,63.03,93400.0,41.3537,41.3602,41.3405,41.3602,93400.0
2010-10-26 13:25:00,63.02,63.04,63.0,63.0,110800.0,41.3537,41.3668,41.3405,41.3405,110800.0
2010-10-26 13:30:00,63.0,63.01,62.95,62.96,64900.0,41.3405,41.3471,41.3077,41.3143,64900.0
2010-10-26 13:35:00,62.96,62.96,62.94,62.95,32700.0,41.3143,41.3143,41.3012,41.3077,32700.0
2010-10-26 13:40:00,62.94,63.02,62.94,63.01,120100.0,41.3012,41.3537,41.3012,41.3471,120100.0
2010-10-26 13:45:00,63.0,63.03,62.81,62.9,258800.0,41.3405,41.3602,41.2158,41.2749,258800.0
2010-10-26 13:50:00,62.91,62.94,62.75,62.85,398100.0,41.2815,41.3012,41.1765,41.2421,398100.0
2010-10-26 13:55:00,62.85,62.91,62.81,62.83,198300.0,41.2421,41.2815,41.2158,41.229,198300.0
2010-10-26 14:00:00,62.83,62.88,62.81,62.81,171300.0,41.229,41.2618,41.2158,41.2158,171300.0
2010-10-26 14:05:00,62.82,62.82,62.75,62.79,161900.0,41.2224,41.2224,41.1765,41.2027,161900.0
2010-10-26 14:10:00,62.79,62.79,62.74,62.78,125100.0,41.2027,41.2027,41.1699,41.1962,125100.0
2010-10-26 14:15:00,62.78,62.78,62.68,62.68,159900.0,41.1962,41.1962,41.1305,41.1305,159900.0
2010-10-26 14:20:00,62.68,62.69,62.6,62.6,304700.0,41.1305,41.1371,41.078,41.078,304700.0
2010-10-26 14:25:00,62.6,62.6,62.55,62.56,321600.0,41.078,41.078,41.0452,41.0518,321600.0
2010-10-26 14:30:00,62.57,62.58,62.52,62.57,157600.0,41.0584,41.0649,41.0256,41.0584,157600.0
2010-10-26 14:35:00,62.56,62.65,62.55,62.65,108900.0,41.0518,41.1109,41.0452,41.1109,108900.0
2010-10-26 14:40:00,62.65,62.66,62.63,62.63,71800.0,41.1109,41.1174,41.0977,41.0977,71800.0
2010-10-26 14:45:00,62.63,62.65,62.61,62.64,87200.0,41.0977,41.1109,41.0846,41.1043,87200.0
2010-10-26 14:50:00,62.63,62.74,62.63,62.71,126200.0,41.0977,41.1699,41.0977,41.1502,126200.0
2010-10-26 14:55:00,62.71,62.72,62.64,62.66,126000.0,41.1502,41.1568,41.1043,41.1174,126000.0
2010-10-26 15:00:00,62.66,62.72,62.65,62.71,189600.0,41.1174,41.1568,41.1109,41.1502,189600.0
2010-10-26 15:05:00,62.72,62.75,62.69,62.74,158200.0,41.1568,41.1765,41.1371,41.1699,158200.0
2010-10-26 15:10:00,62.74,62.77,62.71,62.72,181000.0,41.1699,41.1896,41.1502,41.1568,181000.0
2010-10-26 15:15:00,62.72,62.79,62.71,62.78,126300.0,41.1568,41.2027,41.1502,41.1962,126300.0
2010-10-26 15:20:00,62.78,62.85,62.78,62.84,182200.0,41.1962,41.2421,41.1962,41.2355,182200.0
2010-10-26 15:25:00,62.84,62.88,62.83,62.83,196500.0,41.2355,41.2618,41.229,41.229,196500.0
2010-10-26 15:30:00,62.83,62.88,62.83,62.86,150600.0,41.229,41.2618,41.229,41.2487,150600.0
2010-10-26 15:35:00,62.86,62.88,62.83,62.87,214200.0,41.2487,41.2618,41.229,41.2552,214200.0
2010-10-26 15:40:00,62.86,62.87,62.8,62.83,186200.0,41.2487,41.2552,41.2093,41.229,186200.0
2010-10-26 15:45:00,62.84,62.85,62.77,62.83,379100.0,41.2355,41.2421,41.1896,41.229,379100.0
2010-10-26 15:50:00,62.82,62.84,62.77,62.77,444600.0,41.2224,41.2355,41.1896,41.1896,444600.0
2010-10-26 15:55:00,62.77,62.88,62.77,62.88,626400.0,41.1896,41.2618,41.1896,41.2618,626400.0
2010-10-27 09:30:00,63.33,63.35,62.87,62.99,647200.0,41.5571,41.5702,41.2552,41.334,647200.0
2010-10-27 09:35:00,63.02,63.17,62.95,63.04,675600.0,41.3537,41.4521,41.3077,41.3668,675600.0
2010-10-27 09:40:00,63.05,63.05,62.96,62.97,263100.0,41.3733,41.3733,41.3143,41.3208,263100.0
2010-10-27 09:45:00,62.97,63.12,62.94,63.11,332600.0,41.3208,41.4193,41.3012,41.4127,332600.0
2010-10-27 09:50:00,63.12,63.18,62.96,63.02,399000.0,41.4193,41.4586,41.3143,41.3537,399000.0
2010-10-27 09:55:00,63.03,63.12,62.99,63.12,157900.0,41.3602,41.4193,41.334,41.4193,157900.0
2010-10-27 10:00:00,63.1,63.13,63.04,63.06,165700.0,41.4061,41.4258,41.3668,41.3799,165700.0
2010-10-27 10:05:00,63.06,63.11,63.0,63.09,152600.0,41.3799,41.4127,41.3405,41.3996,152600.0
2010-10-27 10:10:00,63.08,63.12,63.08,63.1,161700.0,41.393,41.4193,41.393,41.4061,161700.0
2010-10-27 10:15:00,63.09,63.11,63.09,63.1,158700.0,41.3996,41.4127,41.3996,41.4061,158700.0
2010-10-27 10:20:00,63.11,63.16,63.07,63.1,388300.0,41.4127,41.4455,41.3865,41.4061,388300.0
2010-10-27 10:25:00,63.1,63.13,63.1,63.1,189000.0,41.4061,41.4258,41.4061,41.4061,189000.0
2010-10-27 10:30:00,63.1,63.12,63.04,63.06,550000.0,41.4061,41.4193,41.3668,41.3799,550000.0
2010-10-27 10:35:00,63.07,63.08,62.97,62.98,349400.0,41.3865,41.393,41.3208,41.3274,349400.0
2010-10-27 10:40:00,62.98,62.98,62.87,62.9,353400.0,41.3274,41.3274,41.2552,41.2749,353400.0
2010-10-27 10:45:00,62.9,62.92,62.83,62.84,318700.0,41.2749,41.288,41.229,41.2355,318700.0
2010-10-27 10:50:00,62.84,62.88,62.73,62.87,356800.0,41.2355,41.2618,41.1634,41.2552,356800.0
2010-10-27 10:55:00,62.86,62.91,62.85,62.88,161300.0,41.2487,41.2815,41.2421,41.2618,161300.0
2010-10-27 11:00:00,62.88,62.93,62.86,62.91,100500.0,41.2618,41.2946,41.2487,41.2815,100500.0
2010-10-27 11:05:00,62.91,62.92,62.86,62.88,140100.0,41.2815,41.288,41.2487,41.2618,140100.0
2010-10-27 11:10:00,62.88,63.02,62.87,62.97,183500.0,41.2618,41.3537,41.2552,41.3208,183500.0
2010-10-27 11:15:00,62.96,62.99,62.9,62.96,114700.0,41.3143,41.334,41.2749,41.3143,114700.0
2010-10-27 11:20:00,62.97,63.01,62.93,63.0,316900.0,41.3208,41.3471,41.2946,41.3405,316900.0
2010-10-27 11:25:00,63.0,63.01,62.9,62.96,75500.0,41.3405,41.3471,41.2749,41.3143,75500.0
2010-10-27 11:30:00,62.96,63.0,62.91,63.0,88000.0,41.3143,41.3405,41.2815,41.3405,88000.0
2010-10-27 11:35:00,62.99,63.03,62.98,63.0,106100.0,41.334,41.3602,41.3274,41.3405,106100.0
2010-10-27 11:40:00,63.01,63.02,62.91,62.96,108600.0,41.3471,41.3537,41.2815,41.3143,108600.0
2010-10-27 11:45:00,62.96,62.97,62.9,62.94,70900.0,41.3143,41.3208,41.2749,41.3012,70900.0
2010-10-27 11:50:00,62.93,62.94,62.87,62.89,137000.0,41.2946,41.3012,41.2552,41.2683,137000.0
2010-10-27 11:55:00,62.89,62.96,62.88,62.94,96700.0,41.2683,41.3143,41.2618,41.3012,96700.0
2010-10-27 12:00:00,62.93,63.01,62.93,62.95,85200.0,41.2946,41.3471,41.2946,41.3077,85200.0
2010-10-27 12:05:00,62.94,62.94,62.88,62.94,81200.0,41.3012,41.3012,41.2618,41.3012,81200.0
2010-10-27 12:10:00,62.93,62.93,62.85,62.86,63000.0,41.2946,41.2946,41.2421,41.2487,63000.0
2010-10-27 12:15:00,62.86,62.88,62.83,62.85,52700.0,41.2487,41.2618,41.229,41.2421,52700.0
2010-10-27 12:20:00,62.84,62.86,62.78,62.85,97000.0,41.2355,41.2487,41.1962,41.2421,97000.0
2010-10-27 12:25:00,62.85,62.87,62.81,62.87,65500.0,41.2421,41.2552,41.2158,41.2552,65500.0
2010-10-27 12:30:00,62.87,62.89,62.86,62.88,36800.0,41.2552,41.2683,41.2487,41.2618,36800.0
2010-10-27 12:35:00,62.88,62.92,62.86,62.87,71000.0,41.2618,41.288,41.2487,41.2552,71000.0
2010-10-27 12:40:00,62.87,62.89,62.84,62.86,96100.0,41.2552,41.2683,41.2355,41.2487,96100.0
2010-10-27 12:45:00,62.86,62.89,62.85,62.88,70400.0,41.2487,41.2683,41.2421,41.2618,70400.0
2010-10-27 12:50:00,62.87,62.89,62.86,62.89,51300.0,41.2552,41.2683,41.2487,41.2683,51300.0
2010-10-27 12:55:00,62.88,62.91,62.87,62.91,71300.0,41.2618,41.2815,41.2552,41.2815,71300.0
2010-10-27 13:00:00,62.9,62.94,62.89,62.9,70000.0,41.2749,41.3012,41.2683,41.2749,70000.0
2010-10-27 13:05:00,62.9,62.97,62.9,62.92,73900.0,41.2749,41.3208,41.2749,41.288,73900.0
2010-10-27 13:10:00,62.92,62.92,62.85,62.85,66700.0,41.288,41.288,41.2421,41.2421,66700.0
2010-10-27 13:15:00,62.85,62.89,62.79,62.89,86200.0,41.2421,41.2683,41.2027,41.2683,86200.0
2010-10-27 13:20:00,62.89,62.89,62.86,62.88,40400.0,41.2683,41.2683,41.2487,41.2618,40400.0
2010-10-27 13:25:00,62.87,62.92,62.84,62.91,52700.0,41.2552,41.288,41.2355,41.2815,52700.0
2010-10-27 13:30:00,62.9,62.91,62.81,62.85,143600.0,41.2749,41.2815,41.2158,41.2421,143600.0
2010-10-27 13:35:00,62.85,62.86,62.78,62.81,51600.0,41.2421,41.2487,41.1962,41.2158,51600.0
2010-10-27 13:40:00,62.81,62.87,62.81,62.84,78900.0,41.2158,41.2552,41.2158,41.2355,78900.0
2010-10-27 13:45:00,62.83,62.87,62.82,62.85,45900.0,41.229,41.2552,41.2224,41.2421,45900.0
2010-10-27 13:50:00,62.85,62.87,62.82,62.85,68700.0,41.2421,41.2552,41.2224,41.2421,68700.0
2010-10-27 13:55:00,62.86,62.97,62.86,62.97,73400.0,41.2487,41.3208,41.2487,41.3208,73400.0
2010-10-27 14:00:00,62.96,63.01,62.95,62.98,111200.0,41.3143,41.3471,41.3077,41.3274,111200.0
2010-10-27 14:05:00,62.98,63.01,62.95,63.01,64000.0,41.3274,41.3471,41.3077,41.3471,64000.0
2010-10-27 14:10:00,63.0,63.0,62.9,62.92,74700.0,41.3405,41.3405,41.2749,41.288,74700.0
2010-10-27 14:15:00,62.91,62.92,62.87,62.92,69100.0,41.2815,41.288,41.2552,41.288,69100.0
2010-10-27 14:20:00,62.92,62.96,62.91,62.94,82500.0,41.288,41.3143,41.2815,41.3012,82500.0
2010-10-27 14:25:00,62.94,63.01,62.93,62.94,125200.0,41.3012,41.3471,41.2946,41.3012,125200.0
2010-10-27 14:30:00,62.92,62.93,62.9,62.91,42100.0,41.288,41.2946,41.2749,41.2815,42100.0
2010-10-27 14:35:00,62.91,63.01,62.88,62.98,70800.0,41.2815,41.3471,41.2618,41.3274,70800.0
2010-10-27 14:40:00,62.97,63.03,62.94,62.98,65500.0,41.3208,41.3602,41.3012,41.3274,65500.0
2010-10-27 14:45:00,62.98,63.0,62.94,62.94,72600.0,41.3274,41.3405,41.3012,41.3012,72600.0
2010-10-27 14:50:00,62.94,62.99,62.94,62.95,36200.0,41.3012,41.334,41.3012,41.3077,36200.0
2010-10-27 14:55:00,62.96,63.02,62.94,62.94,51400.0,41.3143,41.3537,41.3012,41.3012,51400.0
2010-10-27 15:00:00,62.95,63.0,62.94,62.98,96700.0,41.3077,41.3405,41.3012,41.3274,96700.0
2010-10-27 15:05:00,62.98,63.0,62.96,62.97,69100.0,41.3274,41.3405,41.3143,41.3208,69100.0
2010-10-27 15:10:00,62.98,62.99,62.94,62.95,78000.0,41.3274,41.334,41.3012,41.3077,78000.0
2010-10-27 15:15:00,62.95,63.02,62.95,63.0,122300.0,41.3077,41.3537,41.3077,41.3405,122300.0
2010-10-27 15:20:00,63.0,63.06,62.99,63.05,138200.0,41.3405,41.3799,41.334,41.3733,138200.0
2010-10-27 15:25:00,63.04,63.08,63.0,63.02,119200.0,41.3668,41.393,41.3405,41.3537,119200.0
2010-10-27 15:30:00,63.02,63.06,63.0,63.01,122500.0,41.3537,41.3799,41.3405,41.3471,122500.0
2010-10-27 15:35:00,63.02,63.1,63.01,63.07,223400.0,41.3537,41.4061,41.3471,41.3865,223400.0
2010-10-27 15:40:00,63.08,63.1,63.04,63.08,161200.0,41.393,41.4061,41.3668,41.393,161200.0
2010-10-27 15:45:00,63.08,63.08,63.04,63.05,175600.0,41.393,41.393,41.3668,41.3733,175600.0
2010-10-27 15:50:00,63.05,63.2,63.05,63.2,375600.0,41.3733,41.4718,41.3733,41.4718,375600.0
2010-10-27 15:55:00,63.2,63.21,63.08,63.09,527600.0,41.4718,41.4783,41.393,41.3996,527600.0
2010-10-28 09:30:00,63.13,63.36,63.13,63.25,357500.0,41.4258,41.5768,41.4258,41.5046,357500.0
2010-10-28 09:35:00,63.25,63.31,63.18,63.27,121100.0,41.5046,41.5439,41.4586,41.5177,121100.0
2010-10-28 09:40:00,63.28,63.37,63.25,63.37,181600.0,41.5243,41.5833,41.5046,41.5833,181600.0
2010-10-28 09:45:00,63.37,63.47,63.34,63.42,201400.0,41.5833,41.6489,41.5636,41.6161,201400.0
2010-10-28 09:50:00,63.42,63.5,63.42,63.47,142300.0,41.6161,41.6686,41.6161,41.6489,142300.0
2010-10-28 09:55:00,63.48,63.48,63.41,63.41,95900.0,41.6555,41.6555,41.6096,41.6096,95900.0
2010-10-28 10:00:00,63.41,63.46,63.41,63.45,132700.0,41.6096,41.6424,41.6096,41.6358,132700.0
2010-10-28 10:05:00,63.44,63.5,63.43,63.5,151200.0,41.6293,41.6686,41.6227,41.6686,151200.0
2010-10-28 10:10:00,63.49,63.56,63.48,63.52,203200.0,41.6621,41.708,41.6555,41.6818,203200.0
2010-10-28 10:15:00,63.53,63.53,63.48,63.5,156900.0,41.6883,41.6883,41.6555,41.6686,156900.0
2010-10-28 10:20:00,63.51,63.51,63.48,63.5,116700.0,41.6752,41.6752,41.6555,41.6686,116700.0
2010-10-28 10:25:00,63.5,63.51,63.43,63.43,110200.0,41.6686,41.6752,41.6227,41.6227,110200.0
2010-10-28 10:30:00,63.43,63.43,63.35,63.41,98900.0,41.6227,41.6227,41.5702,41.6096,98900.0
2010-10-28 10:35:00,63.4,63.42,63.38,63.4,144300.0,41.603,41.6161,41.5899,41.603,144300.0
2010-10-28 10:40:00,63.4,63.45,63.39,63.45,63500.0,41.603,41.6358,41.5964,41.6358,63500.0
2010-10-28 10:45:00,63.44,63.44,63.37,63.39,104500.0,41.6293,41.6293,41.5833,41.5964,104500.0
2010-10-28 10:50:00,63.39,63.42,63.38,63.4,65400.0,41.5964,41.6161,41.5899,41.603,65400.0
2010-10-28 10:55:00,63.4,63.42,63.32,63.32,112200.0,41.603,41.6161,41.5505,41.5505,112200.0
2010-10-28 11:00:00,63.32,63.35,63.29,63.29,86000.0,41.5505,41.5702,41.5308,41.5308,86000.0
2010-10-28 11:05:00,63.29,63.34,63.28,63.33,90400.0,41.5308,41.5636,41.5243,41.5571,90400.0
2010-10-28 11:10:00,63.33,63.37,63.33,63.36,122000.0,41.5571,41.5833,41.5571,41.5768,122000.0
2010-10-28 11:15:00,63.36,63.38,63.34,63.36,121700.0,41.5768,41.5899,41.5636,41.5768,121700.0
2010-10-28 11:20:00,63.37,63.42,63.35,63.41,91500.0,41.5833,41.6161,41.5702,41.6096,91500.0
2010-10-28 11:25:00,63.41,63.45,63.41,63.45,67700.0,41.6096,41.6358,41.6096,41.6358,67700.0
2010-10-28 11:30:00,63.44,63.48,63.42,63.47,76900.0,41.6293,41.6555,41.6161,41.6489,76900.0
2010-10-28 11:35:00,63.46,63.49,63.44,63.47,143900.0,41.6424,41.6621,41.6293,41.6489,143900.0
2010-10-28 11:40:00,63.47,63.5,63.46,63.49,44800.0,41.6489,41.6686,41.6424,41.6621,44800.0
2010-10-28 11:45:00,63.49,63.5,63.45,63.46,85400.0,41.6621,41.6686,41.6358,41.6424,85400.0
2010-10-28 11:50:00,63.46,63.46,63.44,63.45,74800.0,41.6424,41.6424,41.6293,41.6358,74800.0
2010-10-28 11:55:00,63.46,63.46,63.39,63.39,80000.0,41.6424,41.6424,41.5964,41.5964,80000.0
2010-10-28 12:00:00,63.39,63.39,63.31,63.34,196900.0,41.5964,41.5964,41.5439,41.5636,196900.0
2010-10-28 12:05:00,63.34,63.35,63.3,63.3,132100.0,41.5636,41.5702,41.5374,41.5374,132100.0
2010-10-28 12:10:00,63.3,63.31,63.23,63.26,120300.0,41.5374,41.5439,41.4915,41.5111,120300.0
2010-10-28 12:15:00,63.25,63.31,63.24,63.31,52300.0,41.5046,41.5439,41.498,41.5439,52300.0
2010-10-28 12:20:00,63.31,63.33,63.29,63.3,63100.0,41.5439,41.5571,41.5308,41.5374,63100.0
2010-10-28 12:25:00,63.3,63.32,63.28,63.31,108100.0,41.5374,41.5505,41.5243,41.5439,108100.0
2010-10-28 12:30:00,63.3,63.31,63.25,63.28,81400.0,41.5374,41.5439,41.5046,41.5243,81400.0
2010-10-28 12:35:00,63.28,63.28,63.2,63.2,47200.0,41.5243,41.5243,41.4718,41.4718,47200.0
2010-10-28 12:40:00,63.2,63.22,63.18,63.2,74400.0,41.4718,41.4849,41.4586,41.4718,74400.0
2010-10-28 12:45:00,63.21,63.26,63.18,63.18,78200.0,41.4783,41.5111,41.4586,41.4586,78200.0
2010-10-28 12:50:00,63.19,63.2,63.14,63.14,48100.0,41.4652,41.4718,41.4324,41.4324,48100.0
2010-10-28 12:55:00,63.13,63.15,63.1,63.1,83000.0,41.4258,41.439,41.4061,41.4061,83000.0
2010-10-28 13:00:00,63.11,63.19,63.1,63.18,62000.0,41.4127,41.4652,41.4061,41.4586,62000.0
2010-10-28 13:05:00,63.18,63.22,63.18,63.19,67300.0,41.4586,41.4849,41.4586,41.4652,67300.0
2010-10-28 13:10:00,63.19,63.21,63.19,63.2,92300.0,41.4652,41.4783,41.4652,41.4718,92300.0
2010-10-28 13:15:00,63.2,63.28,63.2,63.25,139600.0,41.4718,41.5243,41.4718,41.5046,139600.0
2010-10-28 13:20:00,63.26,63.28,63.22,63.22,58500.0,41.5111,41.5243,41.4849,41.4849,58500.0
2010-10-28 13:25:00,63.23,63.24,63.16,63.18,78300.0,41.4915,41.498,41.4455,41.4586,78300.0
2010-10-28 13:30:00,63.18,63.22,63.18,63.2,43300.0,41.4586,41.4849,41.4586,41.4718,43300.0
2010-10-28 13:35:00,63.19,63.25,63.19,63.25,63700.0,41.4652,41.5046,41.4652,41.5046,63700.0
2010-10-28 13:40:00,63.24,63.25,63.2,63.2,40900.0,41.498,41.5046,41.4718,41.4718,40900.0
2010-10-28 13:45:00,63.2,63.22,63.17,63.2,48500.0,41.4718,41.4849,41.4521,41.4718,48500.0
2010-10-28 13:50:00,63.21,63.22,63.19,63.19,33800.0,41.4783,41.4849,41.4652,41.4652,33800.0
2010-10-28 13:55:00,63.19,63.21,63.19,63.21,47900.0,41.4652,41.4783,41.4652,41.4783,47900.0
2010-10-28 14:00:00,63.2,63.24,63.19,63.21,51500.0,41.4718,41.498,41.4652,41.4783,51500.0
2010-10-28 14:05:00,63.21,63.26,63.2,63.25,68400.0,41.4783,41.5111,41.4718,41.5046,68400.0
2010-10-28 14:10:00,63.24,63.25,63.21,63.22,74100.0,41.498,41.5046,41.4783,41.4849,74100.0
2010-10-28 14:15:00,63.22,63.22,63.15,63.16,83700.0,41.4849,41.4849,41.439,41.4455,83700.0
2010-10-28 14:20:00,63.16,63.17,63.13,63.17,94200.0,41.4455,41.4521,41.4258,41.4521,94200.0
2010-10-28 14:25:00,63.18,63.19,63.11,63.17,157800.0,41.4586,41.4652,41.4127,41.4521,157800.0
2010-10-28 14:30:00,63.17,63.2,63.15,63.17,60300.0,41.4521,41.4718,41.439,41.4521,60300.0
2010-10-28 14:35:00,63.17,63.19,63.16,63.18,42900.0,41.4521,41.4652,41.4455,41.4586,42900.0
2010-10-28 14:40:00,63.18,63.19,63.17,63.17,74100.0,41.4586,41.4652,41.4521,41.4521,74100.0
2010-10-28 14:45:00,63.18,63.21,63.15,63.18,105800.0,41.4586,41.4783,41.439,41.4586,105800.0
2010-10-28 14:50:00,63.17,63.18,63.13,63.14,51200.0,41.4521,41.4586,41.4258,41.4324,51200.0
2010-10-28 14:55:00,63.14,63.15,63.12,63.13,86500.0,41.4324,41.439,41.4193,41.4258,86500.0
2010-10-28 15:00:00,63.13,63.15,63.11,63.13,107200.0,41.4258,41.439,41.4127,41.4258,107200.0
2010-10-28 15:05:00,63.13,63.18,63.13,63.14,81800.0,41.4258,41.4586,41.4258,41.4324,81800.0
2010-10-28 15:10:00,63.13,63.15,63.11,63.12,180300.0,41.4258,41.439,41.4127,41.4193,180300.0
2010-10-28 15:15:00,63.13,63.15,63.11,63.15,90100.0,41.4258,41.439,41.4127,41.439,90100.0
2010-10-28 15:20:00,63.14,63.14,63.07,63.08,137400.0,41.4324,41.4324,41.3865,41.393,137400.0
2010-10-28 15:25:00,63.07,63.14,63.06,63.14,65100.0,41.3865,41.4324,41.3799,41.4324,65100.0
2010-10-28 15:30:00,63.13,63.23,63.12,63.2,122200.0,41.4258,41.4915,41.4193,41.4718,122200.0
2010-10-28 15:35:00,63.2,63.27,63.18,63.21,143300.0,41.4718,41.5177,41.4586,41.4783,143300.0
2010-10-28 15:40:00,63.21,63.26,63.19,63.23,94200.0,41.4783,41.5111,41.4652,41.4915,94200.0
2010-10-28 15:45:00,63.23,63.28,63.21,63.27,170300.0,41.4915,41.5243,41.4783,41.5177,170300.0
2010-10-28 15:50:00,63.27,63.31,63.24,63.25,179900.0,41.5177,41.5439,41.498,41.5046,179900.0
2010-10-28 15:55:00,63.24,63.26,63.17,63.19,298600.0,41.498,41.5111,41.4521,41.4652,298600.0
2010-10-29 09:30:00,63.23,63.41,63.23,63.34,196900.0,41.4915,41.6096,41.4915,41.5636,196900.0
2010-10-29 09:35:00,63.34,63.38,63.19,63.27,134000.0,41.5636,41.5899,41.4652,41.5177,134000.0
2010-10-29 09:40:00,63.26,63.37,63.25,63.32,120900.0,41.5111,41.5833,41.5046,41.5505,120900.0
2010-10-29 09:45:00,63.32,63.49,63.28,63.42,140800.0,41.5505,41.6621,41.5243,41.6161,140800.0
2010-10-29 09:50:00,63.42,63.56,63.42,63.56,144500.0,41.6161,41.708,41.6161,41.708,144500.0
2010-10-29 09:55:00,63.55,63.56,63.4,63.44,169200.0,41.7014,41.708,41.603,41.6293,169200.0
2010-10-29 10:00:00,63.46,63.46,63.34,63.43,137700.0,41.6424,41.6424,41.5636,41.6227,137700.0
2010-10-29 10:05:00,63.43,63.5,63.42,63.45,189800.0,41.6227,41.6686,41.6161,41.6358,189800.0
2010-10-29 10:10:00,63.45,63.52,63.44,63.49,119400.0,41.6358,41.6818,41.6293,41.6621,119400.0
2010-10-29 10:15:00,63.5,63.55,63.49,63.54,75300.0,41.6686,41.7014,41.6621,41.6949,75300.0
2010-10-29 10:20:00,63.53,63.54,63.47,63.48,84400.0,41.6883,41.6949,41.6489,41.6555,84400.0
2010-10-29 10:25:00,63.49,63.51,63.45,63.45,124100.0,41.6621,41.6752,41.6358,41.6358,124100.0
2010-10-29 10:30:00,63.46,63.47,63.4,63.41,87100.0,41.6424,41.6489,41.603,41.6096,87100.0
2010-10-29 10:35:00,63.4,63.46,63.4,63.44,89000.0,41.603,41.6424,41.603,41.6293,89000.0
2010-10-29 10:40:00,63.45,63.45,63.38,63.4,50400.0,41.6358,41.6358,41.5899,41.603,50400.0
2010-10-29 10:45:00,63.39,63.4,63.35,63.4,84700.0,41.5964,41.603,41.5702,41.603,84700.0
2010-10-29 10:50:00,63.39,63.4,63.35,63.4,73300.0,41.5964,41.603,41.5702,41.603,73300.0
2010-10-29 10:55:00,63.4,63.4,63.33,63.35,93500.0,41.603,41.603,41.5571,41.5702,93500.0
2010-10-29 11:00:00,63.36,63.4,63.35,63.38,80700.0,41.5768,41.603,41.5702,41.5899,80700.0
2010-10-29 11:05:00,63.38,63.48,63.37,63.47,80600.0,41.5899,41.6555,41.5833,41.6489,80600.0
2010-10-29 11:10:00,63.47,63.49,63.45,63.46,90800.0,41.6489,41.6621,41.6358,41.6424,90800.0
2010-10-29 11:15:00,63.46,63.47,63.42,63.47,63900.0,41.6424,41.6489,41.6161,41.6489,63900.0
2010-10-29 11:20:00,63.47,63.5,63.45,63.49,51000.0,41.6489,41.6686,41.6358,41.6621,51000.0
2010-10-29 11:25:00,63.49,63.53,63.43,63.45,167900.0,41.6621,41.6883,41.6227,41.6358,167900.0
2010-10-29 11:30:00,63.43,63.45,63.3,63.3,161300.0,41.6227,41.6358,41.5374,41.5374,161300.0
2010-10-29 11:35:00,63.3,63.39,63.28,63.38,121100.0,41.5374,41.5964,41.5243,41.5899,121100.0
2010-10-29 11:40:00,63.37,63.42,63.35,63.38,71000.0,41.5833,41.6161,41.5702,41.5899,71000.0
2010-10-29 11:45:00,63.38,63.39,63.31,63.37,49900.0,41.5899,41.5964,41.5439,41.5833,49900.0
2010-10-29 11:50:00,63.36,63.4,63.33,63.39,42200.0,41.5768,41.603,41.5571,41.5964,42200.0
2010-10-29 11:55:00,63.39,63.42,63.37,63.42,66900.0,41.5964,41.6161,41.5833,41.6161,66900.0
2010-10-29 12:00:00,63.41,63.43,63.39,63.42,38900.0,41.6096,41.6227,41.5964,41.6161,38900.0
2010-10-29 12:05:00,63.41,63.45,63.41,63.42,66300.0,41.6096,41.6358,41.6096,41.6161,66300.0
2010-10-29 12:10:00,63.42,63.46,63.4,63.45,90800.0,41.6161,41.6424,41.603,41.6358,90800.0
2010-10-29 12:15:00,63.45,63.53,63.45,63.51,82400.0,41.6358,41.6883,41.6358,41.6752,82400.0
2010-10-29 12:20:00,63.52,63.56,63.51,63.55,80200.0,41.6818,41.708,41.6752,41.7014,80200.0
2010-10-29 12:25:00,63.55,63.56,63.51,63.52,147300.0,41.7014,41.708,41.6752,41.6818,147300.0
2010-10-29 12:30:00,63.52,63.55,63.51,63.55,110300.0,41.6818,41.7014,41.6752,41.7014,110300.0
2010-10-29 12:35:00,63.55,63.59,63.54,63.59,97300.0,41.7014,41.7277,41.6949,41.7277,97300.0
2010-10-29 12:40:00,63.59,63.63,63.58,63.59,112700.0,41.7277,41.7539,41.7211,41.7277,112700.0
2010-10-29 12:45:00,63.59,63.6,63.58,63.6,105400.0,41.7277,41.7342,41.7211,41.7342,105400.0
2010-10-29 12:50:00,63.6,63.61,63.59,63.6,46200.0,41.7342,41.7408,41.7277,41.7342,46200.0
2010-10-29 12:55:00,63.59,63.61,63.59,63.6,48400.0,41.7277,41.7408,41.7277,41.7342,48400.0
2010-10-29 13:00:00,63.6,63.61,63.58,63.6,117900.0,41.7342,41.7408,41.7211,41.7342,117900.0
2010-10-29 13:05:00,63.6,63.61,63.56,63.58,109200.0,41.7342,41.7408,41.708,41.7211,109200.0
2010-10-29 13:10:00,63.58,63.62,63.57,63.6,167100.0,41.7211,41.7474,41.7146,41.7342,167100.0
2010-10-29 13:15:00,63.6,63.6,63.57,63.58,96600.0,41.7342,41.7342,41.7146,41.7211,96600.0
2010-10-29 13:20:00,63.59,63.61,63.57,63.6,49000.0,41.7277,41.7408,41.7146,41.7342,49000.0
2010-10-29 13:25:00,63.61,63.61,63.57,63.59,99400.0,41.7408,41.7408,41.7146,41.7277,99400.0
2010-10-29 13:30:00,63.59,63.6,63.56,63.57,170500.0,41.7277,41.7342,41.708,41.7146,170500.0
2010-10-29 13:35:00,63.57,63.61,63.56,63.6,94400.0,41.7146,41.7408,41.708,41.7342,94400.0
2010-10-29 13:40:00,63.6,63.63,63.58,63.63,68700.0,41.7342,41.7539,41.7211,41.7539,68700.0
2010-10-29 13:45:00,63.63,63.68,63.61,63.67,143100.0,41.7539,41.7867,41.7408,41.7802,143100.0
2010-10-29 13:50:00,63.68,63.71,63.65,63.67,129200.0,41.7867,41.8064,41.7671,41.7802,129200.0
2010-10-29 13:55:00,63.67,63.67,63.63,63.66,67400.0,41.7802,41.7802,41.7539,41.7736,67400.0
2010-10-29 14:00:00,63.66,63.68,63.6,63.61,91000.0,41.7736,41.7867,41.7342,41.7408,91000.0
2010-10-29 14:05:00,63.61,63.66,63.61,63.64,77600.0,41.7408,41.7736,41.7408,41.7605,77600.0
2010-10-29 14:10:00,63.64,63.67,63.64,63.65,66900.0,41.7605,41.7802,41.7605,41.7671,66900.0
2010-10-29 14:15:00,63.65,63.69,63.64,63.68,83000.0,41.7671,41.7933,41.7605,41.7867,83000.0
2010-10-29 14:20:00,63.69,63.74,63.68,63.71,124100.0,41.7933,41.8261,41.7867,41.8064,124100.0
2010-10-29 14:25:00,63.7,63.73,63.7,63.72,47400.0,41.7999,41.8196,41.7999,41.813,47400.0
2010-10-29 14:30:00,63.73,63.75,63.68,63.69,92300.0,41.8196,41.8327,41.7867,41.7933,92300.0
2010-10-29 14:35:00,63.69,63.71,63.68,63.69,144000.0,41.7933,41.8064,41.7867,41.7933,144000.0
2010-10-29 14:40:00,63.69,63.71,63.68,63.7,53700.0,41.7933,41.8064,41.7867,41.7999,53700.0
2010-10-29 14:45:00,63.7,63.72,63.66,63.67,73900.0,41.7999,41.813,41.7736,41.7802,73900.0
2010-10-29 14:50:00,63.66,63.69,63.66,63.69,67400.0,41.7736,41.7933,41.7736,41.7933,67400.0
2010-10-29 14:55:00,63.68,63.71,63.68,63.69,55100.0,41.7867,41.8064,41.7867,41.7933,55100.0
2010-10-29 15:00:00,63.69,63.69,63.63,63.67,108400.0,41.7933,41.7933,41.7539,41.7802,108400.0
2010-10-29 15:05:00,63.66,63.69,63.63,63.68,97500.0,41.7736,41.7933,41.7539,41.7867,97500.0
2010-10-29 15:10:00,63.68,63.77,63.67,63.75,166800.0,41.7867,41.8458,41.7802,41.8327,166800.0
2010-10-29 15:15:00,63.76,63.78,63.74,63.76,127800.0,41.8392,41.8524,41.8261,41.8392,127800.0
2010-10-29 15:20:00,63.77,63.82,63.76,63.82,125800.0,41.8458,41.8786,41.8392,41.8786,125800.0
2010-10-29 15:25:00,63.82,63.84,63.77,63.78,192900.0,41.8786,41.8917,41.8458,41.8524,192900.0
2010-10-29 15:30:00,63.78,63.81,63.77,63.78,143700.0,41.8524,41.872,41.8458,41.8524,143700.0
2010-10-29 15:35:00,63.77,63.85,63.76,63.85,149200.0,41.8458,41.8983,41.8392,41.8983,149200.0
2010-10-29 15:40:00,63.85,63.85,63.75,63.79,214800.0,41.8983,41.8983,41.8327,41.8589,214800.0
2010-10-29 15:45:00,63.78,63.79,63.65,63.68,328000.0,41.8524,41.8589,41.7671,41.7867,328000.0
2010-10-29 15:50:00,63.67,63.7,63.63,63.67,380800.0,41.7802,41.7999,41.7539,41.7802,380800.0
2010-10-29 15:55:00,63.67,63.67,63.57,63.58,691800.0,41.7802,41.7802,41.7146,41.7211,691800.0
2010-11-01 09:30:00,63.75,63.93,63.72,63.89,330000.0,41.8327,41.9508,41.813,41.9245,330000.0
2010-11-01 09:35:00,63.91,63.95,63.86,63.94,194900.0,41.9377,41.9639,41.9049,41.9574,194900.0
2010-11-01 09:40:00,63.94,63.98,63.94,63.98,177000.0,41.9574,41.9836,41.9574,41.9836,177000.0
2010-11-01 09:45:00,63.98,63.98,63.97,63.97,115700.0,41.9836,41.9836,41.977,41.977,115700.0
2010-11-01 09:50:00,63.97,63.98,63.91,63.92,157700.0,41.977,41.9836,41.9377,41.9442,157700.0
2010-11-01 09:55:00,63.93,63.94,63.91,63.92,54700.0,41.9508,41.9574,41.9377,41.9442,54700.0
2010-11-01 10:00:00,63.93,63.99,63.93,63.98,283800.0,41.9508,41.9902,41.9508,41.9836,283800.0
2010-11-01 10:05:00,63.98,63.99,63.96,63.98,245900.0,41.9836,41.9902,41.9705,41.9836,245900.0
2010-11-01 10:10:00,63.98,63.99,63.96,63.96,114300.0,41.9836,41.9902,41.9705,41.9705,114300.0
2010-11-01 10:15:00,63.96,63.99,63.95,63.97,91500.0,41.9705,41.9902,41.9639,41.977,91500.0
2010-11-01 10:20:00,63.97,63.99,63.93,63.98,190700.0,41.977,41.9902,41.9508,41.9836,190700.0
2010-11-01 10:25:00,63.98,63.99,63.97,63.99,126000.0,41.9836,41.9902,41.977,41.9902,126000.0
2010-11-01 10:30:00,63.98,63.99,63.93,63.94,116500.0,41.9836,41.9902,41.9508,41.9574,116500.0
2010-11-01 10:35:00,63.94,63.98,63.93,63.98,79500.0,41.9574,41.9836,41.9508,41.9836,79500.0
2010-11-01 10:40:00,63.98,63.99,63.97,63.98,108700.0,41.9836,41.9902,41.977,41.9836,108700.0
2010-11-01 10:45:00,63.99,63.99,63.97,63.98,77800.0,41.9902,41.9902,41.977,41.9836,77800.0
2010-11-01 10:50:00,63.99,64.0,63.97,63.97,252400.0,41.9902,41.9967,41.977,41.977,252400.0
2010-11-01 10:55:00,63.97,63.99,63.96,63.98,78300.0,41.977,41.9902,41.9705,41.9836,78300.0
2010-11-01 11:00:00,63.98,63.99,63.95,63.97,110700.0,41.9836,41.9902,41.9639,41.977,110700.0
2010-11-01 11:05:00,63.97,63.98,63.93,63.97,104800.0,41.977,41.9836,41.9508,41.977,104800.0
2010-11-01 11:10:00,63.97,63.99,63.97,63.99,87400.0,41.977,41.9902,41.977,41.9902,87400.0
2010-11-01 11:15:00,63.99,63.99,63.94,63.97,86600.0,41.9902,41.9902,41.9574,41.977,86600.0
2010-11-01 11:20:00,63.97,63.98,63.93,63.94,80500.0,41.977,41.9836,41.9508,41.9574,80500.0
2010-11-01 11:25:00,63.94,63.97,63.94,63.95,92500.0,41.9574,41.977,41.9574,41.9639,92500.0
2010-11-01 11:30:00,63.95,63.98,63.94,63.97,107700.0,41.9639,41.9836,41.9574,41.977,107700.0
2010-11-01 11:35:00,63.97,63.99,63.96,63.99,121800.0,41.977,41.9902,41.9705,41.9902,121800.0
2010-11-01 11:40:00,63.99,64.11,63.98,64.09,1066000.0,41.9902,42.0689,41.9836,42.0558,1066000.0
2010-11-01 11:45:00,64.09,64.14,64.05,64.08,213000.0,42.0558,42.0886,42.0295,42.0492,213000.0
2010-11-01 11:50:00,64.08,64.08,64.02,64.04,127300.0,42.0492,42.0492,42.0098,42.023,127300.0
2010-11-01 11:55:00,64.04,64.05,64.0,64.01,98900.0,42.023,42.0295,41.9967,42.0033,98900.0
2010-11-01 12:00:00,64.01,64.01,63.96,63.99,184700.0,42.0033,42.0033,41.9705,41.9902,184700.0
2010-11-01 12:05:00,64.0,64.0,63.94,63.97,137100.0,41.9967,41.9967,41.9574,41.977,137100.0
2010-11-01 12:10:00,63.97,63.98,63.94,63.95,86000.0,41.977,41.9836,41.9574,41.9639,86000.0
2010-11-01 12:15:00,63.95,64.0,63.94,64.0,118900.0,41.9639,41.9967,41.9574,41.9967,118900.0
2010-11-01 12:20:00,63.99,64.01,63.98,64.0,184300.0,41.9902,42.0033,41.9836,41.9967,184300.0
2010-11-01 12:25:00,64.0,64.0,63.97,63.99,60700.0,41.9967,41.9967,41.977,41.9902,60700.0
2010-11-01 12:30:00,63.99,64.01,63.98,64.0,115800.0,41.9902,42.0033,41.9836,41.9967,115800.0
2010-11-01 12:35:00,64.01,64.01,63.93,63.95,107700.0,42.0033,42.0033,41.9508,41.9639,107700.0
2010-11-01 12:40:00,63.96,63.97,63.94,63.97,51100.0,41.9705,41.977,41.9574,41.977,51100.0
2010-11-01 12:45:00,63.96,63.97,63.87,63.9,161400.0,41.9705,41.977,41.9114,41.9311,161400.0
2010-11-01 12:50:00,63.91,63.95,63.9,63.94,100500.0,41.9377,41.9639,41.9311,41.9574,100500.0
2010-11-01 12:55:00,63.95,63.97,63.94,63.95,78400.0,41.9639,41.977,41.9574,41.9639,78400.0
2010-11-01 13:00:00,63.96,64.0,63.95,63.96,82000.0,41.9705,41.9967,41.9639,41.9705,82000.0
2010-11-01 13:05:00,63.96,63.98,63.93,63.96,104800.0,41.9705,41.9836,41.9508,41.9705,104800.0
2010-11-01 13:10:00,63.96,63.98,63.95,63.96,74500.0,41.9705,41.9836,41.9639,41.9705,74500.0
2010-11-01 13:15:00,63.96,63.98,63.95,63.97,54900.0,41.9705,41.9836,41.9639,41.977,54900.0
2010-11-01 13:20:00,63.97,63.97,63.95,63.95,66500.0,41.977,41.977,41.9639,41.9639,66500.0
2010-11-01 13:25:00,63.95,63.96,63.93,63.95,47500.0,41.9639,41.9705,41.9508,41.9639,47500.0
2010-11-01 13:30:00,63.95,63.97,63.94,63.96,84400.0,41.9639,41.977,41.9574,41.9705,84400.0
2010-11-01 13:35:00,63.96,63.98,63.95,63.97,31200.0,41.9705,41.9836,41.9639,41.977,31200.0
2010-11-01 13:40:00,63.97,63.98,63.93,63.97,63300.0,41.977,41.9836,41.9508,41.977,63300.0
2010-11-01 13:45:00,63.96,63.97,63.95,63.95,42600.0,41.9705,41.977,41.9639,41.9639,42600.0
2010-11-01 13:50:00,63.95,63.96,63.94,63.95,44600.0,41.9639,41.9705,41.9574,41.9639,44600.0
2010-11-01 13:55:00,63.95,63.98,63.94,63.97,104400.0,41.9639,41.9836,41.9574,41.977,104400.0
2010-11-01 14:00:00,63.97,63.99,63.96,63.97,83700.0,41.977,41.9902,41.9705,41.977,83700.0
2010-11-01 14:05:00,63.97,64.0,63.97,63.99,86000.0,41.977,41.9967,41.977,41.9902,86000.0
2010-11-01 14:10:00,64.0,64.0,63.97,63.98,111900.0,41.9967,41.9967,41.977,41.9836,111900.0
2010-11-01 14:15:00,63.98,63.98,63.95,63.95,92600.0,41.9836,41.9836,41.9639,41.9639,92600.0
2010-11-01 14:20:00,63.95,63.96,63.92,63.92,98700.0,41.9639,41.9705,41.9442,41.9442,98700.0
2010-11-01 14:25:00,63.92,63.93,63.85,63.85,77100.0,41.9442,41.9508,41.8983,41.8983,77100.0
2010-11-01 14:30:00,63.85,63.88,63.82,63.87,90000.0,41.8983,41.918,41.8786,41.9114,90000.0
2010-11-01 14:35:00,63.87,63.87,63.73,63.73,143200.0,41.9114,41.9114,41.8196,41.8196,143200.0
2010-11-01 14:40:00,63.74,63.74,63.7,63.71,139200.0,41.8261,41.8261,41.7999,41.8064,139200.0
2010-11-01 14:45:00,63.71,63.72,63.61,63.65,118500.0,41.8064,41.813,41.7408,41.7671,118500.0
2010-11-01 14:50:00,63.65,63.75,63.63,63.7,156900.0,41.7671,41.8327,41.7539,41.7999,156900.0
2010-11-01 14:55:00,63.7,63.72,63.67,63.7,106800.0,41.7999,41.813,41.7802,41.7999,106800.0
2010-11-01 15:00:00,63.71,63.72,63.66,63.69,101400.0,41.8064,41.813,41.7736,41.7933,101400.0
2010-11-01 15:05:00,63.69,63.69,63.59,63.6,262200.0,41.7933,41.7933,41.7277,41.7342,262200.0
2010-11-01 15:10:00,63.6,63.61,63.45,63.45,240700.0,41.7342,41.7408,41.6358,41.6358,240700.0
2010-11-01 15:15:00,63.45,63.48,63.43,63.44,157600.0,41.6358,41.6555,41.6227,41.6293,157600.0
2010-11-01 15:20:00,63.44,63.47,63.4,63.46,146600.0,41.6293,41.6489,41.603,41.6424,146600.0
2010-11-01 15:25:00,63.47,63.51,63.46,63.49,139900.0,41.6489,41.6752,41.6424,41.6621,139900.0
2010-11-01 15:30:00,63.49,63.51,63.46,63.47,140600.0,41.6621,41.6752,41.6424,41.6489,140600.0
2010-11-01 15:35:00,63.48,63.5,63.42,63.43,157900.0,41.6555,41.6686,41.6161,41.6227,157900.0
2010-11-01 15:40:00,63.43,63.51,63.42,63.49,285400.0,41.6227,41.6752,41.6161,41.6621,285400.0
2010-11-01 15:45:00,63.49,63.55,63.49,63.55,212300.0,41.6621,41.7014,41.6621,41.7014,212300.0
2010-11-01 15:50:00,63.55,63.56,63.5,63.56,314700.0,41.7014,41.708,41.6686,41.708,314700.0
2010-11-01 15:55:00,63.56,63.64,63.55,63.61,523300.0,41.708,41.7605,41.7014,41.7408,523300.0
2010-11-02 09:30:00,63.87,64.1,63.85,63.95,400300.0,41.9114,42.0623,41.8983,41.9639,400300.0
2010-11-02 09:35:00,63.93,64.02,63.86,63.89,220600.0,41.9508,42.0098,41.9049,41.9245,220600.0
2010-11-02 09:40:00,63.9,64.04,63.87,63.97,190500.0,41.9311,42.023,41.9114,41.977,190500.0
2010-11-02 09:45:00,63.98,64.05,63.89,64.01,175600.0,41.9836,42.0295,41.9245,42.0033,175600.0
2010-11-02 09:50:00,64.0,64.08,63.93,64.06,150700.0,41.9967,42.0492,41.9508,42.0361,150700.0
2010-11-02 09:55:00,64.06,64.14,64.03,64.08,188800.0,42.0361,42.0886,42.0164,42.0492,188800.0
2010-11-02 10:00:00,64.08,64.08,64.03,64.08,130700.0,42.0492,42.0492,42.0164,42.0492,130700.0
2010-11-02 10:05:00,64.07,64.12,64.06,64.08,108400.0,42.0427,42.0755,42.0361,42.0492,108400.0
2010-11-02 10:10:00,64.07,64.14,64.07,64.14,124200.0,42.0427,42.0886,42.0427,42.0886,124200.0
2010-11-02 10:15:00,64.14,64.18,64.13,64.14,138800.0,42.0886,42.1148,42.082,42.0886,138800.0
2010-11-02 10:20:00,64.15,64.15,64.09,64.1,78300.0,42.0952,42.0952,42.0558,42.0623,78300.0
2010-11-02 10:25:00,64.1,64.17,64.09,64.15,62000.0,42.0623,42.1083,42.0558,42.0952,62000.0
2010-11-02 10:30:00,64.14,64.2,64.13,64.13,146500.0,42.0886,42.128,42.082,42.082,146500.0
2010-11-02 10:35:00,64.13,64.14,64.11,64.14,98700.0,42.082,42.0886,42.0689,42.0886,98700.0
2010-11-02 10:40:00,64.13,64.15,64.12,64.14,84200.0,42.082,42.0952,42.0755,42.0886,84200.0
2010-11-02 10:45:00,64.14,64.14,64.09,64.09,110800.0,42.0886,42.0886,42.0558,42.0558,110800.0
2010-11-02 10:50:00,64.09,64.1,64.04,64.05,120800.0,42.0558,42.0623,42.023,42.0295,120800.0
2010-11-02 10:55:00,64.06,64.07,64.03,64.05,84200.0,42.0361,42.0427,42.0164,42.0295,84200.0
2010-11-02 11:00:00,64.05,64.07,64.02,64.06,135100.0,42.0295,42.0427,42.0098,42.0361,135100.0
2010-11-02 11:05:00,64.07,64.14,64.07,64.13,66700.0,42.0427,42.0886,42.0427,42.082,66700.0
2010-11-02 11:10:00,64.14,64.15,64.1,64.12,54100.0,42.0886,42.0952,42.0623,42.0755,54100.0
2010-11-02 11:15:00,64.12,64.14,64.1,64.12,71000.0,42.0755,42.0886,42.0623,42.0755,71000.0
2010-11-02 11:20:00,64.12,64.15,64.12,64.12,47500.0,42.0755,42.0952,42.0755,42.0755,47500.0
2010-11-02 11:25:00,64.12,64.14,64.08,64.11,70200.0,42.0755,42.0886,42.0492,42.0689,70200.0
2010-11-02 11:30:00,64.11,64.12,64.1,64.11,34100.0,42.0689,42.0755,42.0623,42.0689,34100.0
2010-11-02 11:35:00,64.12,64.15,64.08,64.09,57800.0,42.0755,42.0952,42.0492,42.0558,57800.0
2010-11-02 11:40:00,64.09,64.12,64.08,64.11,72900.0,42.0558,42.0755,42.0492,42.0689,72900.0
2010-11-02 11:45:00,64.1,64.13,64.1,64.11,46300.0,42.0623,42.082,42.0623,42.0689,46300.0
2010-11-02 11:50:00,64.11,64.13,64.09,64.1,61400.0,42.0689,42.082,42.0558,42.0623,61400.0
2010-11-02 11:55:00,64.1,64.12,64.08,64.11,70200.0,42.0623,42.0755,42.0492,42.0689,70200.0
2010-11-02 12:00:00,64.12,64.14,64.11,64.13,37400.0,42.0755,42.0886,42.0689,42.082,37400.0
2010-11-02 12:05:00,64.13,64.13,64.1,64.11,68600.0,42.082,42.082,42.0623,42.0689,68600.0
2010-11-02 12:10:00,64.11,64.13,64.09,64.11,41300.0,42.0689,42.082,42.0558,42.0689,41300.0
2010-11-02 12:15:00,64.11,64.13,64.1,64.12,45600.0,42.0689,42.082,42.0623,42.0755,45600.0
2010-11-02 12:20:00,64.12,64.12,64.1,64.11,37000.0,42.0755,42.0755,42.0623,42.0689,37000.0
2010-11-02 12:25:00,64.1,64.12,64.09,64.1,77900.0,42.0623,42.0755,42.0558,42.0623,77900.0
2010-11-02 12:30:00,64.1,64.12,64.09,64.11,50500.0,42.0623,42.0755,42.0558,42.0689,50500.0
2010-11-02 12:35:00,64.12,64.14,64.12,64.13,25600.0,42.0755,42.0886,42.0755,42.082,25600.0
2010-11-02 12:40:00,64.13,64.14,64.12,64.14,37400.0,42.082,42.0886,42.0755,42.0886,37400.0
2010-11-02 12:45:00,64.13,64.15,64.13,64.13,45700.0,42.082,42.0952,42.082,42.082,45700.0
2010-11-02 12:50:00,64.13,64.15,64.12,64.14,42500.0,42.082,42.0952,42.0755,42.0886,42500.0
2010-11-02 12:55:00,64.15,64.16,64.13,64.13,43500.0,42.0952,42.1017,42.082,42.082,43500.0
2010-11-02 13:00:00,64.13,64.16,64.13,64.14,37400.0,42.082,42.1017,42.082,42.0886,37400.0
2010-11-02 13:05:00,64.14,64.16,64.14,64.16,30900.0,42.0886,42.1017,42.0886,42.1017,30900.0
2010-11-02 13:10:00,64.15,64.16,64.11,64.12,50300.0,42.0952,42.1017,42.0689,42.0755,50300.0
2010-11-02 13:15:00,64.13,64.15,64.12,64.14,40700.0,42.082,42.0952,42.0755,42.0886,40700.0
2010-11-02 13:20:00,64.14,64.16,64.13,64.14,41700.0,42.0886,42.1017,42.082,42.0886,41700.0
2010-11-02 13:25:00,64.15,64.15,64.13,64.13,24200.0,42.0952,42.0952,42.082,42.082,24200.0
2010-11-02 13:30:00,64.13,64.15,64.11,64.14,77700.0,42.082,42.0952,42.0689,42.0886,77700.0
2010-11-02 13:35:00,64.14,64.14,64.1,64.11,35000.0,42.0886,42.0886,42.0623,42.0689,35000.0
2010-11-02 13:40:00,64.12,64.15,64.11,64.14,60500.0,42.0755,42.0952,42.0689,42.0886,60500.0
2010-11-02 13:45:00,64.14,64.18,64.11,64.16,89200.0,42.0886,42.1148,42.0689,42.1017,89200.0
2010-11-02 13:50:00,64.15,64.17,64.15,64.17,43900.0,42.0952,42.1083,42.0952,42.1083,43900.0
2010-11-02 13:55:00,64.17,64.18,64.16,64.17,43900.0,42.1083,42.1148,42.1017,42.1083,43900.0
2010-11-02 14:00:00,64.16,64.17,64.15,64.15,62300.0,42.1017,42.1083,42.0952,42.0952,62300.0
2010-11-02 14:05:00,64.15,64.16,64.11,64.13,55600.0,42.0952,42.1017,42.0689,42.082,55600.0
2010-11-02 14:10:00,64.12,64.17,64.12,64.16,77200.0,42.0755,42.1083,42.0755,42.1017,77200.0
2010-11-02 14:15:00,64.16,64.2,64.15,64.19,127200.0,42.1017,42.128,42.0952,42.1214,127200.0
2010-11-02 14:20:00,64.18,64.2,64.18,64.19,84900.0,42.1148,42.128,42.1148,42.1214,84900.0
2010-11-02 14:25:00,64.2,64.2,64.16,64.16,56900.0,42.128,42.128,42.1017,42.1017,56900.0
2010-11-02 14:30:00,64.16,64.2,64.16,64.19,72600.0,42.1017,42.128,42.1017,42.1214,72600.0
2010-11-02 14:35:00,64.19,64.22,64.18,64.18,123400.0,42.1214,42.1411,42.1148,42.1148,123400.0
2010-11-02 14:40:00,64.19,64.23,64.18,64.21,80100.0,42.1214,42.1477,42.1148,42.1345,80100.0
2010-11-02 14:45:00,64.2,64.23,64.2,64.21,65400.0,42.128,42.1477,42.128,42.1345,65400.0
2010-11-02 14:50:00,64.21,64.25,64.2,64.24,85300.0,42.1345,42.1608,42.128,42.1542,85300.0
2010-11-02 14:55:00,64.24,64.25,64.23,64.25,65800.0,42.1542,42.1608,42.1477,42.1608,65800.0
2010-11-02 15:00:00,64.24,64.28,64.24,64.28,118000.0,42.1542,42.1805,42.1542,42.1805,118000.0
2010-11-02 15:05:00,64.27,64.27,64.21,64.21,123000.0,42.1739,42.1739,42.1345,42.1345,123000.0
2010-11-02 15:10:00,64.21,64.22,64.19,64.19,52900.0,42.1345,42.1411,42.1214,42.1214,52900.0
2010-11-02 15:15:00,64.19,64.21,64.17,64.21,70600.0,42.1214,42.1345,42.1083,42.1345,70600.0
2010-11-02 15:20:00,64.21,64.21,64.17,64.17,37500.0,42.1345,42.1345,42.1083,42.1083,37500.0
2010-11-02 15:25:00,64.17,64.18,64.12,64.12,60200.0,42.1083,42.1148,42.0755,42.0755,60200.0
2010-11-02 15:30:00,64.12,64.13,64.09,64.12,126600.0,42.0755,42.082,42.0558,42.0755,126600.0
2010-11-02 15:35:00,64.12,64.15,64.08,64.1,179500.0,42.0755,42.0952,42.0492,42.0623,179500.0
2010-11-02 15:40:00,64.1,64.11,64.04,64.05,165700.0,42.0623,42.0689,42.023,42.0295,165700.0
2010-11-02 15:45:00,64.05,64.1,64.05,64.1,187300.0,42.0295,42.0623,42.0295,42.0623,187300.0
2010-11-02 15:50:00,64.09,64.12,64.08,64.1,244800.0,42.0558,42.0755,42.0492,42.0623,244800.0
2010-11-02 15:55:00,64.09,64.1,64.01,64.03,453900.0,42.0558,42.0623,42.0033,42.0164,453900.0
2010-11-03 09:30:00,64.0,64.18,63.99,64.08,208300.0,41.9967,42.1148,41.9902,42.0492,208300.0
2010-11-03 09:35:00,64.1,64.13,63.99,64.04,131800.0,42.0623,42.082,41.9902,42.023,131800.0
2010-11-03 09:40:00,64.03,64.07,63.96,63.99,99500.0,42.0164,42.0427,41.9705,41.9902,99500.0
2010-11-03 09:45:00,63.98,64.03,63.95,64.01,88100.0,41.9836,42.0164,41.9639,42.0033,88100.0
2010-11-03 09:50:00,64.01,64.02,63.98,63.99,57000.0,42.0033,42.0098,41.9836,41.9902,57000.0
2010-11-03 09:55:00,63.99,64.03,63.98,64.0,61300.0,41.9902,42.0164,41.9836,41.9967,61300.0
2010-11-03 10:00:00,64.01,64.06,63.97,64.05,116100.0,42.0033,42.0361,41.977,42.0295,116100.0
2010-11-03 10:05:00,64.05,64.09,64.04,64.05,63700.0,42.0295,42.0558,42.023,42.0295,63700.0
2010-11-03 10:10:00,64.06,64.08,64.03,64.04,64500.0,42.0361,42.0492,42.0164,42.023,64500.0
2010-11-03 10:15:00,64.03,64.07,64.03,64.06,50800.0,42.0164,42.0427,42.0164,42.0361,50800.0
2010-11-03 10:20:00,64.05,64.1,64.05,64.06,73100.0,42.0295,42.0623,42.0295,42.0361,73100.0
2010-11-03 10:25:00,64.05,64.08,64.04,64.05,96800.0,42.0295,42.0492,42.023,42.0295,96800.0
2010-11-03 10:30:00,64.05,64.09,64.02,64.09,120200.0,42.0295,42.0558,42.0098,42.0558,120200.0
2010-11-03 10:35:00,64.09,64.1,64.06,64.1,68100.0,42.0558,42.0623,42.0361,42.0623,68100.0
2010-11-03 10:40:00,64.09,64.09,64.04,64.06,74900.0,42.0558,42.0558,42.023,42.0361,74900.0
2010-11-03 10:45:00,64.05,64.06,64.03,64.06,88600.0,42.0295,42.0361,42.0164,42.0361,88600.0
2010-11-03 10:50:00,64.05,64.09,64.05,64.07,55300.0,42.0295,42.0558,42.0295,42.0427,55300.0
2010-11-03 10:55:00,64.07,64.07,64.04,64.07,60300.0,42.0427,42.0427,42.023,42.0427,60300.0
2010-11-03 11:00:00,64.06,64.09,64.05,64.06,141400.0,42.0361,42.0558,42.0295,42.0361,141400.0
2010-11-03 11:05:00,64.06,64.07,64.03,64.04,107600.0,42.0361,42.0427,42.0164,42.023,107600.0
2010-11-03 11:10:00,64.04,64.04,63.99,64.03,82100.0,42.023,42.023,41.9902,42.0164,82100.0
2010-11-03 11:15:00,64.03,64.05,64.0,64.01,86600.0,42.0164,42.0295,41.9967,42.0033,86600.0
2010-11-03 11:20:00,64.02,64.07,64.01,64.06,78900.0,42.0098,42.0427,42.0033,42.0361,78900.0
2010-11-03 11:25:00,64.07,64.09,64.04,64.08,101600.0,42.0427,42.0558,42.023,42.0492,101600.0
2010-11-03 11:30:00,64.08,64.08,64.05,64.06,59200.0,42.0492,42.0492,42.0295,42.0361,59200.0
2010-11-03 11:35:00,64.06,64.1,64.05,64.09,52700.0,42.0361,42.0623,42.0295,42.0558,52700.0
2010-11-03 11:40:00,64.1,64.1,64.07,64.09,40600.0,42.0623,42.0623,42.0427,42.0558,40600.0
2010-11-03 11:45:00,64.09,64.09,64.06,64.09,63500.0,42.0558,42.0558,42.0361,42.0558,63500.0
2010-11-03 11:50:00,64.09,64.09,64.05,64.07,61200.0,42.0558,42.0558,42.0295,42.0427,61200.0
2010-11-03 11:55:00,64.06,64.08,64.05,64.08,52300.0,42.0361,42.0492,42.0295,42.0492,52300.0
2010-11-03 12:00:00,64.08,64.08,64.0,64.01,130800.0,42.0492,42.0492,41.9967,42.0033,130800.0
2010-11-03 12:05:00,64.01,64.02,63.98,63.99,78500.0,42.0033,42.0098,41.9836,41.9902,78500.0
2010-11-03 12:10:00,63.98,64.05,63.98,64.0,61200.0,41.9836,42.0295,41.9836,41.9967,61200.0
2010-11-03 12:15:00,64.01,64.02,64.0,64.01,30700.0,42.0033,42.0098,41.9967,42.0033,30700.0
2010-11-03 12:20:00,64.02,64.05,64.01,64.03,72000.0,42.0098,42.0295,42.0033,42.0164,72000.0
2010-11-03 12:25:00,64.02,64.07,64.01,64.07,64300.0,42.0098,42.0427,42.0033,42.0427,64300.0
2010-11-03 12:30:00,64.07,64.13,64.06,64.12,69400.0,42.0427,42.082,42.0361,42.0755,69400.0
2010-11-03 12:35:00,64.12,64.12,64.07,64.07,33700.0,42.0755,42.0755,42.0427,42.0427,33700.0
2010-11-03 12:40:00,64.08,64.08,64.04,64.04,40800.0,42.0492,42.0492,42.023,42.023,40800.0
2010-11-03 12:45:00,64.05,64.05,64.02,64.03,27200.0,42.0295,42.0295,42.0098,42.0164,27200.0
2010-11-03 12:50:00,64.04,64.08,64.03,64.08,27500.0,42.023,42.0492,42.0164,42.0492,27500.0
2010-11-03 12:55:00,64.07,64.1,64.06,64.09,61100.0,42.0427,42.0623,42.0361,42.0558,61100.0
2010-11-03 13:00:00,64.1,64.15,64.1,64.14,74300.0,42.0623,42.0952,42.0623,42.0886,74300.0
2010-11-03 13:05:00,64.15,64.18,64.14,64.15,92900.0,42.0952,42.1148,42.0886,42.0952,92900.0
2010-11-03 13:10:00,64.16,64.18,64.15,64.17,98900.0,42.1017,42.1148,42.0952,42.1083,98900.0
2010-11-03 13:15:00,64.17,64.17,64.14,64.16,76300.0,42.1083,42.1083,42.0886,42.1017,76300.0
2010-11-03 13:20:00,64.15,64.16,64.12,64.13,35100.0,42.0952,42.1017,42.0755,42.082,35100.0
2010-11-03 13:25:00,64.14,64.14,64.09,64.1,35400.0,42.0886,42.0886,42.0558,42.0623,35400.0
2010-11-03 13:30:00,64.09,64.11,64.09,64.11,39900.0,42.0558,42.0689,42.0558,42.0689,39900.0
2010-11-03 13:35:00,64.11,64.11,64.07,64.07,43700.0,42.0689,42.0689,42.0427,42.0427,43700.0
2010-11-03 13:40:00,64.07,64.08,64.05,64.07,31500.0,42.0427,42.0492,42.0295,42.0427,31500.0
2010-11-03 13:45:00,64.08,64.08,64.06,64.07,25600.0,42.0492,42.0492,42.0361,42.0427,25600.0
2010-11-03 13:50:00,64.07,64.08,64.05,64.07,36800.0,42.0427,42.0492,42.0295,42.0427,36800.0
2010-11-03 13:55:00,64.08,64.09,64.06,64.09,61700.0,42.0492,42.0558,42.0361,42.0558,61700.0
2010-11-03 14:00:00,64.09,64.18,64.08,64.18,105500.0,42.0558,42.1148,42.0492,42.1148,105500.0
2010-11-03 14:05:00,64.17,64.18,64.06,64.13,86800.0,42.1083,42.1148,42.0361,42.082,86800.0
2010-11-03 14:10:00,64.13,64.13,63.9,64.07,164200.0,42.082,42.082,41.9311,42.0427,164200.0
2010-11-03 14:15:00,64.06,64.28,63.85,64.17,295700.0,42.0361,42.1805,41.8983,42.1083,295700.0
2010-11-03 14:20:00,64.17,64.36,63.95,64.1,331700.0,42.1083,42.233,41.9639,42.0623,331700.0
2010-11-03 14:25:00,64.09,64.13,63.92,63.98,390300.0,42.0558,42.082,41.9442,41.9836,390300.0
2010-11-03 14:30:00,63.98,64.05,63.83,63.96,277600.0,41.9836,42.0295,41.8852,41.9705,277600.0
2010-11-03 14:35:00,63.97,64.08,63.92,64.03,154700.0,41.977,42.0492,41.9442,42.0164,154700.0
2010-11-03 14:40:00,64.03,64.13,63.98,64.13,192700.0,42.0164,42.082,41.9836,42.082,192700.0
2010-11-03 14:45:00,64.13,64.14,64.05,64.12,135300.0,42.082,42.0886,42.0295,42.0755,135300.0
2010-11-03 14:50:00,64.12,64.23,64.11,64.2,248900.0,42.0755,42.1477,42.0689,42.128,248900.0
2010-11-03 14:55:00,64.19,64.28,64.18,64.22,110500.0,42.1214,42.1805,42.1148,42.1411,110500.0
2010-11-03 15:00:00,64.22,64.29,64.17,64.25,144600.0,42.1411,42.187,42.1083,42.1608,144600.0
2010-11-03 15:05:00,64.25,64.32,64.23,64.27,137200.0,42.1608,42.2067,42.1477,42.1739,137200.0
2010-11-03 15:10:00,64.28,64.32,64.22,64.25,139400.0,42.1805,42.2067,42.1411,42.1608,139400.0
2010-11-03 15:15:00,64.24,64.31,64.23,64.23,101400.0,42.1542,42.2001,42.1477,42.1477,101400.0
2010-11-03 15:20:00,64.23,64.25,64.18,64.23,97300.0,42.1477,42.1608,42.1148,42.1477,97300.0
2010-11-03 15:25:00,64.23,64.24,64.19,64.22,122600.0,42.1477,42.1542,42.1214,42.1411,122600.0
2010-11-03 15:30:00,64.21,64.23,64.14,64.16,153900.0,42.1345,42.1477,42.0886,42.1017,153900.0
2010-11-03 15:35:00,64.16,64.19,64.14,64.15,112100.0,42.1017,42.1214,42.0886,42.0952,112100.0
2010-11-03 15:40:00,64.16,64.16,64.1,64.16,124200.0,42.1017,42.1017,42.0623,42.1017,124200.0
2010-11-03 15:45:00,64.16,64.21,64.15,64.17,161900.0,42.1017,42.1345,42.0952,42.1083,161900.0
2010-11-03 15:50:00,64.17,64.21,64.15,64.2,184200.0,42.1083,42.1345,42.0952,42.128,184200.0
2010-11-03 15:55:00,64.2,64.29,64.19,64.29,292800.0,42.128,42.187,42.1214,42.187,292800.0
2010-11-04 09:30:00,64.47,64.97,64.42,64.5,494000.0,42.3051,42.6332,42.2723,42.3248,494000.0
2010-11-04 09:35:00,64.5,64.5,64.39,64.5,347700.0,42.3248,42.3248,42.2526,42.3248,347700.0
2010-11-04 09:40:00,64.51,64.59,64.5,64.54,209800.0,42.3314,42.3839,42.3248,42.3511,209800.0
2010-11-04 09:45:00,64.54,64.71,64.54,64.67,216900.0,42.3511,42.4626,42.3511,42.4364,216900.0
2010-11-04 09:50:00,64.66,64.7,64.59,64.6,103100.0,42.4298,42.4561,42.3839,42.3904,103100.0
2010-11-04 09:55:00,64.6,64.75,64.59,64.74,143400.0,42.3904,42.4889,42.3839,42.4823,143400.0
2010-11-04 10:00:00,64.74,64.76,64.72,64.75,107800.0,42.4823,42.4954,42.4692,42.4889,107800.0
2010-11-04 10:05:00,64.75,64.78,64.73,64.75,160400.0,42.4889,42.5086,42.4758,42.4889,160400.0
2010-11-04 10:10:00,64.75,64.77,64.74,64.76,63300.0,42.4889,42.502,42.4823,42.4954,63300.0
2010-11-04 10:15:00,64.75,64.79,64.74,64.79,79700.0,42.4889,42.5151,42.4823,42.5151,79700.0
2010-11-04 10:20:00,64.79,64.84,64.78,64.83,134900.0,42.5151,42.5479,42.5086,42.5414,134900.0
2010-11-04 10:25:00,64.82,64.89,64.79,64.88,142600.0,42.5348,42.5807,42.5151,42.5742,142600.0
2010-11-04 10:30:00,64.89,64.9,64.87,64.9,77300.0,42.5807,42.5873,42.5676,42.5873,77300.0
2010-11-04 10:35:00,64.89,64.89,64.83,64.85,118400.0,42.5807,42.5807,42.5414,42.5545,118400.0
2010-11-04 10:40:00,64.85,64.87,64.84,64.85,89100.0,42.5545,42.5676,42.5479,42.5545,89100.0
2010-11-04 10:45:00,64.85,64.88,64.84,64.88,71800.0,42.5545,42.5742,42.5479,42.5742,71800.0
2010-11-04 10:50:00,64.87,64.92,64.87,64.92,110900.0,42.5676,42.6004,42.5676,42.6004,110900.0
2010-11-04 10:55:00,64.91,64.98,64.91,64.97,251900.0,42.5939,42.6398,42.5939,42.6332,251900.0
2010-11-04 11:00:00,64.96,64.99,64.89,64.98,374400.0,42.6267,42.6464,42.5807,42.6398,374400.0
2010-11-04 11:05:00,64.98,64.99,64.96,64.99,255900.0,42.6398,42.6464,42.6267,42.6464,255900.0
2010-11-04 11:10:00,64.99,65.0,64.97,64.98,170100.0,42.6464,42.6529,42.6332,42.6398,170100.0
2010-11-04 11:15:00,64.98,64.98,64.96,64.97,107900.0,42.6398,42.6398,42.6267,42.6332,107900.0
2010-11-04 11:20:00,64.96,64.98,64.96,64.97,80100.0,42.6267,42.6398,42.6267,42.6332,80100.0
2010-11-04 11:25:00,64.96,64.97,64.95,64.96,57600.0,42.6267,42.6332,42.6201,42.6267,57600.0
2010-11-04 11:30:00,64.97,64.97,64.94,64.94,68900.0,42.6332,42.6332,42.6136,42.6136,68900.0
2010-11-04 11:35:00,64.94,64.98,64.94,64.98,88200.0,42.6136,42.6398,42.6136,42.6398,88200.0
2010-11-04 11:40:00,64.97,64.98,64.96,64.96,58700.0,42.6332,42.6398,42.6267,42.6267,58700.0
2010-11-04 11:45:00,64.96,64.96,64.88,64.9,174300.0,42.6267,42.6267,42.5742,42.5873,174300.0
2010-11-04 11:50:00,64.9,64.94,64.9,64.92,84300.0,42.5873,42.6136,42.5873,42.6004,84300.0
2010-11-04 11:55:00,64.91,64.91,64.87,64.9,75600.0,42.5939,42.5939,42.5676,42.5873,75600.0
2010-11-04 12:00:00,64.89,64.9,64.82,64.85,146900.0,42.5807,42.5873,42.5348,42.5545,146900.0
2010-11-04 12:05:00,64.85,64.87,64.82,64.84,104000.0,42.5545,42.5676,42.5348,42.5479,104000.0
2010-11-04 12:10:00,64.83,64.85,64.82,64.84,72000.0,42.5414,42.5545,42.5348,42.5479,72000.0
2010-11-04 12:15:00,64.85,64.88,64.82,64.88,131300.0,42.5545,42.5742,42.5348,42.5742,131300.0
2010-11-04 12:20:00,64.87,64.9,64.87,64.87,56300.0,42.5676,42.5873,42.5676,42.5676,56300.0
2010-11-04 12:25:00,64.87,64.9,64.87,64.87,75500.0,42.5676,42.5873,42.5676,42.5676,75500.0
2010-11-04 12:30:00,64.88,64.91,64.87,64.9,76100.0,42.5742,42.5939,42.5676,42.5873,76100.0
2010-11-04 12:35:00,64.9,64.92,64.89,64.91,47400.0,42.5873,42.6004,42.5807,42.5939,47400.0
2010-11-04 12:40:00,64.91,64.93,64.9,64.91,49900.0,42.5939,42.607,42.5873,42.5939,49900.0
2010-11-04 12:45:00,64.91,64.91,64.89,64.89,77300.0,42.5939,42.5939,42.5807,42.5807,77300.0
2010-11-04 12:50:00,64.89,64.94,64.89,64.91,101400.0,42.5807,42.6136,42.5807,42.5939,101400.0
2010-11-04 12:55:00,64.92,64.95,64.9,64.95,52900.0,42.6004,42.6201,42.5873,42.6201,52900.0
2010-11-04 13:00:00,64.95,64.96,64.93,64.96,97300.0,42.6201,42.6267,42.607,42.6267,97300.0
2010-11-04 13:05:00,64.96,64.97,64.95,64.96,73100.0,42.6267,42.6332,42.6201,42.6267,73100.0
2010-11-04 13:10:00,64.96,64.96,64.94,64.94,40900.0,42.6267,42.6267,42.6136,42.6136,40900.0
2010-11-04 13:15:00,64.95,64.96,64.92,64.95,51700.0,42.6201,42.6267,42.6004,42.6201,51700.0
2010-11-04 13:20:00,64.94,64.95,64.94,64.95,29200.0,42.6136,42.6201,42.6136,42.6201,29200.0
2010-11-04 13:25:00,64.94,64.95,64.91,64.93,71900.0,42.6136,42.6201,42.5939,42.607,71900.0
2010-11-04 13:30:00,64.92,64.93,64.89,64.89,70200.0,42.6004,42.607,42.5807,42.5807,70200.0
2010-11-04 13:35:00,64.9,64.91,64.89,64.89,61600.0,42.5873,42.5939,42.5807,42.5807,61600.0
2010-11-04 13:40:00,64.89,64.91,64.88,64.89,49700.0,42.5807,42.5939,42.5742,42.5807,49700.0
2010-11-04 13:45:00,64.9,64.9,64.86,64.87,70400.0,42.5873,42.5873,42.5611,42.5676,70400.0
2010-11-04 13:50:00,64.87,64.89,64.86,64.89,85000.0,42.5676,42.5807,42.5611,42.5807,85000.0
2010-11-04 13:55:00,64.88,64.91,64.88,64.9,57000.0,42.5742,42.5939,42.5742,42.5873,57000.0
2010-11-04 14:00:00,64.9,64.92,64.89,64.9,124800.0,42.5873,42.6004,42.5807,42.5873,124800.0
2010-11-04 14:05:00,64.9,64.9,64.88,64.89,55700.0,42.5873,42.5873,42.5742,42.5807,55700.0
2010-11-04 14:10:00,64.88,64.94,64.88,64.93,56200.0,42.5742,42.6136,42.5742,42.607,56200.0
2010-11-04 14:15:00,64.93,64.95,64.92,64.94,114900.0,42.607,42.6201,42.6004,42.6136,114900.0
2010-11-04 14:20:00,64.95,64.97,64.92,64.93,67800.0,42.6201,42.6332,42.6004,42.607,67800.0
2010-11-04 14:25:00,64.92,64.95,64.92,64.94,46400.0,42.6004,42.6201,42.6004,42.6136,46400.0
2010-11-04 14:30:00,64.94,64.95,64.91,64.92,139400.0,42.6136,42.6201,42.5939,42.6004,139400.0
2010-11-04 14:35:00,64.92,64.94,64.91,64.93,138300.0,42.6004,42.6136,42.5939,42.607,138300.0
2010-11-04 14:40:00,64.94,64.94,64.89,64.9,87300.0,42.6136,42.6136,42.5807,42.5873,87300.0
2010-11-04 14:45:00,64.91,64.91,64.86,64.87,103100.0,42.5939,42.5939,42.5611,42.5676,103100.0
2010-11-04 14:50:00,64.87,64.9,64.86,64.89,108500.0,42.5676,42.5873,42.5611,42.5807,108500.0
2010-11-04 14:55:00,64.89,64.9,64.87,64.89,52700.0,42.5807,42.5873,42.5676,42.5807,52700.0
2010-11-04 15:00:00,64.89,64.91,64.87,64.9,133400.0,42.5807,42.5939,42.5676,42.5873,133400.0
2010-11-04 15:05:00,64.91,64.93,64.89,64.93,169600.0,42.5939,42.607,42.5807,42.607,169600.0
2010-11-04 15:10:00,64.93,64.94,64.89,64.93,102800.0,42.607,42.6136,42.5807,42.607,102800.0
2010-11-04 15:15:00,64.94,64.95,64.87,64.9,177300.0,42.6136,42.6201,42.5676,42.5873,177300.0
2010-11-04 15:20:00,64.9,64.92,64.88,64.92,91200.0,42.5873,42.6004,42.5742,42.6004,91200.0
2010-11-04 15:25:00,64.92,64.98,64.91,64.97,173000.0,42.6004,42.6398,42.5939,42.6332,173000.0
2010-11-04 15:30:00,64.97,64.98,64.93,64.97,137400.0,42.6332,42.6398,42.607,42.6332,137400.0
2010-11-04 15:35:00,64.96,64.98,64.95,64.95,184300.0,42.6267,42.6398,42.6201,42.6201,184300.0
2010-11-04 15:40:00,64.95,64.96,64.9,64.91,181000.0,42.6201,42.6267,42.5873,42.5939,181000.0
2010-11-04 15:45:00,64.91,64.94,64.88,64.94,344900.0,42.5939,42.6136,42.5742,42.6136,344900.0
2010-11-04 15:50:00,64.93,64.98,64.93,64.98,259700.0,42.607,42.6398,42.607,42.6398,259700.0
2010-11-04 15:55:00,64.97,65.0,64.95,64.99,827600.0,42.6332,42.6529,42.6201,42.6464,827600.0
2010-11-05 09:30:00,64.91,64.95,64.73,64.75,371500.0,42.5939,42.6201,42.4758,42.4889,371500.0
2010-11-05 09:35:00,64.75,64.92,64.75,64.8,159800.0,42.4889,42.6004,42.4889,42.5217,159800.0
2010-11-05 09:40:00,64.8,64.85,64.77,64.84,118100.0,42.5217,42.5545,42.502,42.5479,118100.0
2010-11-05 09:45:00,64.84,64.87,64.71,64.79,144800.0,42.5479,42.5676,42.4626,42.5151,144800.0
2010-11-05 09:50:00,64.79,64.81,64.74,64.79,79600.0,42.5151,42.5282,42.4823,42.5151,79600.0
2010-11-05 09:55:00,64.78,64.81,64.71,64.72,117400.0,42.5086,42.5282,42.4626,42.4692,117400.0
2010-11-05 10:00:00,64.72,64.73,64.65,64.65,81400.0,42.4692,42.4758,42.4233,42.4233,81400.0
2010-11-05 10:05:00,64.64,64.75,64.64,64.73,95000.0,42.4167,42.4889,42.4167,42.4758,95000.0
2010-11-05 10:10:00,64.73,64.76,64.7,64.72,111300.0,42.4758,42.4954,42.4561,42.4692,111300.0
2010-11-05 10:15:00,64.72,64.73,64.66,64.67,120700.0,42.4692,42.4758,42.4298,42.4364,120700.0
2010-11-05 10:20:00,64.68,64.68,64.62,64.67,175100.0,42.4429,42.4429,42.4036,42.4364,175100.0
2010-11-05 10:25:00,64.67,64.74,64.66,64.74,81000.0,42.4364,42.4823,42.4298,42.4823,81000.0
2010-11-05 10:30:00,64.74,64.79,64.68,64.74,288800.0,42.4823,42.5151,42.4429,42.4823,288800.0
2010-11-05 10:35:00,64.75,64.8,64.74,64.8,80400.0,42.4889,42.5217,42.4823,42.5217,80400.0
2010-11-05 10:40:00,64.79,64.8,64.77,64.79,54300.0,42.5151,42.5217,42.502,42.5151,54300.0
2010-11-05 10:45:00,64.8,64.82,64.79,64.8,62900.0,42.5217,42.5348,42.5151,42.5217,62900.0
2010-11-05 10:50:00,64.81,64.87,64.81,64.87,61700.0,42.5282,42.5676,42.5282,42.5676,61700.0
2010-11-05 10:55:00,64.87,64.89,64.86,64.89,84300.0,42.5676,42.5807,42.5611,42.5807,84300.0
2010-11-05 11:00:00,64.89,64.91,64.89,64.9,68900.0,42.5807,42.5939,42.5807,42.5873,68900.0
2010-11-05 11:05:00,64.9,64.93,64.9,64.93,72700.0,42.5873,42.607,42.5873,42.607,72700.0
2010-11-05 11:10:00,64.92,64.98,64.92,64.97,317800.0,42.6004,42.6398,42.6004,42.6332,317800.0
2010-11-05 11:15:00,64.96,64.98,64.95,64.97,96500.0,42.6267,42.6398,42.6201,42.6332,96500.0
2010-11-05 11:20:00,64.98,64.99,64.97,64.98,148200.0,42.6398,42.6464,42.6332,42.6398,148200.0
2010-11-05 11:25:00,64.98,64.99,64.97,64.99,90800.0,42.6398,42.6464,42.6332,42.6464,90800.0
2010-11-05 11:30:00,64.98,65.0,64.98,64.98,171700.0,42.6398,42.6529,42.6398,42.6398,171700.0
2010-11-05 11:35:00,64.99,64.99,64.96,64.96,84100.0,42.6464,42.6464,42.6267,42.6267,84100.0
2010-11-05 11:40:00,64.96,64.98,64.95,64.98,107800.0,42.6267,42.6398,42.6201,42.6398,107800.0
2010-11-05 11:45:00,64.97,64.99,64.96,64.97,163500.0,42.6332,42.6464,42.6267,42.6332,163500.0
2010-11-05 11:50:00,64.97,64.98,64.95,64.95,87200.0,42.6332,42.6398,42.6201,42.6201,87200.0
2010-11-05 11:55:00,64.95,64.96,64.91,64.93,98600.0,42.6201,42.6267,42.5939,42.607,98600.0
2010-11-05 12:00:00,64.93,64.97,64.91,64.97,90900.0,42.607,42.6332,42.5939,42.6332,90900.0
2010-11-05 12:05:00,64.97,64.97,64.94,64.96,40500.0,42.6332,42.6332,42.6136,42.6267,40500.0
2010-11-05 12:10:00,64.96,64.98,64.93,64.97,114500.0,42.6267,42.6398,42.607,42.6332,114500.0
2010-11-05 12:15:00,64.97,64.98,64.96,64.97,111200.0,42.6332,42.6398,42.6267,42.6332,111200.0
2010-11-05 12:20:00,64.96,64.98,64.93,64.94,101700.0,42.6267,42.6398,42.607,42.6136,101700.0
2010-11-05 12:25:00,64.93,64.95,64.91,64.91,66500.0,42.607,42.6201,42.5939,42.5939,66500.0
2010-11-05 12:30:00,64.91,64.95,64.9,64.93,109300.0,42.5939,42.6201,42.5873,42.607,109300.0
2010-11-05 12:35:00,64.93,64.96,64.92,64.95,39300.0,42.607,42.6267,42.6004,42.6201,39300.0
2010-11-05 12:40:00,64.95,64.96,64.93,64.93,16700.0,42.6201,42.6267,42.607,42.607,16700.0
2010-11-05 12:45:00,64.93,64.94,64.92,64.93,20800.0,42.607,42.6136,42.6004,42.607,20800.0
2010-11-05 12:50:00,64.94,64.95,64.91,64.92,46000.0,42.6136,42.6201,42.5939,42.6004,46000.0
2010-11-05 12:55:00,64.91,64.93,64.91,64.92,21600.0,42.5939,42.607,42.5939,42.6004,21600.0
2010-11-05 13:00:00,64.92,64.93,64.91,64.92,72000.0,42.6004,42.607,42.5939,42.6004,72000.0
2010-11-05 13:05:00,64.93,64.95,64.9,64.94,53300.0,42.607,42.6201,42.5873,42.6136,53300.0
2010-11-05 13:10:00,64.94,64.95,64.93,64.95,34700.0,42.6136,42.6201,42.607,42.6201,34700.0
2010-11-05 13:15:00,64.95,64.96,64.94,64.95,25800.0,42.6201,42.6267,42.6136,42.6201,25800.0
2010-11-05 13:20:00,64.95,64.95,64.91,64.93,78400.0,42.6201,42.6201,42.5939,42.607,78400.0
2010-11-05 13:25:00,64.93,64.94,64.92,64.92,30900.0,42.607,42.6136,42.6004,42.6004,30900.0
2010-11-05 13:30:00,64.93,64.97,64.93,64.97,69300.0,42.607,42.6332,42.607,42.6332,69300.0
2010-11-05 13:35:00,64.96,64.97,64.95,64.96,33300.0,42.6267,42.6332,42.6201,42.6267,33300.0
2010-11-05 13:40:00,64.96,64.96,64.95,64.95,29000.0,42.6267,42.6267,42.6201,42.6201,29000.0
2010-11-05 13:45:00,64.95,64.97,64.95,64.96,40300.0,42.6201,42.6332,42.6201,42.6267,40300.0
2010-11-05 13:50:00,64.96,64.97,64.93,64.93,167900.0,42.6267,42.6332,42.607,42.607,167900.0
2010-11-05 13:55:00,64.93,64.93,64.89,64.91,98600.0,42.607,42.607,42.5807,42.5939,98600.0
2010-11-05 14:00:00,64.91,64.92,64.83,64.84,161300.0,42.5939,42.6004,42.5414,42.5479,161300.0
2010-11-05 14:05:00,64.84,64.85,64.83,64.84,46600.0,42.5479,42.5545,42.5414,42.5479,46600.0
2010-11-05 14:10:00,64.85,64.85,64.82,64.84,52300.0,42.5545,42.5545,42.5348,42.5479,52300.0
2010-11-05 14:15:00,64.83,64.85,64.81,64.81,105800.0,42.5414,42.5545,42.5282,42.5282,105800.0
2010-11-05 14:20:00,64.81,64.87,64.81,64.86,111900.0,42.5282,42.5676,42.5282,42.5611,111900.0
2010-11-05 14:25:00,64.86,64.86,64.81,64.86,138700.0,42.5611,42.5611,42.5282,42.5611,138700.0
2010-11-05 14:30:00,64.86,64.91,64.86,64.87,65400.0,42.5611,42.5939,42.5611,42.5676,65400.0
2010-11-05 14:35:00,64.88,64.9,64.87,64.89,68200.0,42.5742,42.5873,42.5676,42.5807,68200.0
2010-11-05 14:40:00,64.88,64.89,64.86,64.87,89200.0,42.5742,42.5807,42.5611,42.5676,89200.0
2010-11-05 14:45:00,64.87,64.88,64.86,64.86,50500.0,42.5676,42.5742,42.5611,42.5611,50500.0
2010-11-05 14:50:00,64.87,64.87,64.81,64.81,116900.0,42.5676,42.5676,42.5282,42.5282,116900.0
2010-11-05 14:55:00,64.82,64.83,64.81,64.83,73800.0,42.5348,42.5414,42.5282,42.5414,73800.0
2010-11-05 15:00:00,64.83,64.85,64.83,64.84,82100.0,42.5414,42.5545,42.5414,42.5479,82100.0
2010-11-05 15:05:00,64.84,64.88,64.84,64.86,81900.0,42.5479,42.5742,42.5479,42.5611,81900.0
2010-11-05 15:10:00,64.87,64.87,64.77,64.77,224500.0,42.5676,42.5676,42.502,42.502,224500.0
2010-11-05 15:15:00,64.78,64.8,64.75,64.79,85900.0,42.5086,42.5217,42.4889,42.5151,85900.0
2010-11-05 15:20:00,64.78,64.81,64.76,64.8,97900.0,42.5086,42.5282,42.4954,42.5217,97900.0
2010-11-05 15:25:00,64.81,64.88,64.76,64.87,98900.0,42.5282,42.5742,42.4954,42.5676,98900.0
2010-11-05 15:30:00,64.88,64.91,64.85,64.9,119500.0,42.5742,42.5939,42.5545,42.5873,119500.0
2010-11-05 15:35:00,64.91,64.91,64.79,64.8,123600.0,42.5939,42.5939,42.5151,42.5217,123600.0
2010-11-05 15:40:00,64.81,64.82,64.78,64.81,136300.0,42.5282,42.5348,42.5086,42.5282,136300.0
2010-11-05 15:45:00,64.82,64.95,64.82,64.94,311000.0,42.5348,42.6201,42.5348,42.6136,311000.0
2010-11-05 15:50:00,64.95,64.99,64.94,64.99,242500.0,42.6201,42.6464,42.6136,42.6464,242500.0
2010-11-05 15:55:00,64.98,65.0,64.97,65.0,595800.0,42.6398,42.6529,42.6332,42.6529,595800.0
2010-11-08 09:30:00,64.87,64.92,64.72,64.83,288700.0,42.5676,42.6004,42.4692,42.5414,288700.0
2010-11-08 09:35:00,64.83,64.83,64.72,64.72,152100.0,42.5414,42.5414,42.4692,42.4692,152100.0
2010-11-08 09:40:00,64.73,64.78,64.69,64.7,105800.0,42.4758,42.5086,42.4495,42.4561,105800.0
2010-11-08 09:45:00,64.7,64.8,64.62,64.77,123900.0,42.4561,42.5217,42.4036,42.502,123900.0
2010-11-08 09:50:00,64.77,64.77,64.67,64.68,110200.0,42.502,42.502,42.4364,42.4429,110200.0
2010-11-08 09:55:00,64.68,64.69,64.63,64.66,56800.0,42.4429,42.4495,42.4101,42.4298,56800.0
2010-11-08 10:00:00,64.67,64.68,64.63,64.64,88300.0,42.4364,42.4429,42.4101,42.4167,88300.0
2010-11-08 10:05:00,64.64,64.7,64.63,64.69,124400.0,42.4167,42.4561,42.4101,42.4495,124400.0
2010-11-08 10:10:00,64.69,64.77,64.67,64.76,194900.0,42.4495,42.502,42.4364,42.4954,194900.0
2010-11-08 10:15:00,64.76,64.83,64.74,64.75,163400.0,42.4954,42.5414,42.4823,42.4889,163400.0
2010-11-08 10:20:00,64.76,64.77,64.68,64.72,102000.0,42.4954,42.502,42.4429,42.4692,102000.0
2010-11-08 10:25:00,64.73,64.73,64.69,64.7,76800.0,42.4758,42.4758,42.4495,42.4561,76800.0
2010-11-08 10:30:00,64.7,64.71,64.61,64.61,76500.0,42.4561,42.4626,42.397,42.397,76500.0
2010-11-08 10:35:00,64.61,64.68,64.61,64.68,49200.0,42.397,42.4429,42.397,42.4429,49200.0
2010-11-08 10:40:00,64.68,64.71,64.67,64.69,76000.0,42.4429,42.4626,42.4364,42.4495,76000.0
2010-11-08 10:45:00,64.7,64.72,64.66,64.69,94700.0,42.4561,42.4692,42.4298,42.4495,94700.0
2010-11-08 10:50:00,64.69,64.7,64.66,64.69,36000.0,42.4495,42.4561,42.4298,42.4495,36000.0
2010-11-08 10:55:00,64.7,64.72,64.65,64.65,78200.0,42.4561,42.4692,42.4233,42.4233,78200.0
2010-11-08 11:00:00,64.66,64.67,64.62,64.67,63200.0,42.4298,42.4364,42.4036,42.4364,63200.0
2010-11-08 11:05:00,64.67,64.67,64.64,64.66,53500.0,42.4364,42.4364,42.4167,42.4298,53500.0
2010-11-08 11:10:00,64.66,64.68,64.65,64.68,47200.0,42.4298,42.4429,42.4233,42.4429,47200.0
2010-11-08 11:15:00,64.68,64.72,64.67,64.69,71900.0,42.4429,42.4692,42.4364,42.4495,71900.0
2010-11-08 11:20:00,64.7,64.72,64.68,64.72,50600.0,42.4561,42.4692,42.4429,42.4692,50600.0
2010-11-08 11:25:00,64.72,64.73,64.67,64.67,45400.0,42.4692,42.4758,42.4364,42.4364,45400.0
2010-11-08 11:30:00,64.68,64.7,64.66,64.69,41800.0,42.4429,42.4561,42.4298,42.4495,41800.0
2010-11-08 11:35:00,64.68,64.69,64.66,64.67,34200.0,42.4429,42.4495,42.4298,42.4364,34200.0
2010-11-08 11:40:00,64.67,64.67,64.63,64.63,40800.0,42.4364,42.4364,42.4101,42.4101,40800.0
2010-11-08 11:45:00,64.63,64.63,64.61,64.61,29000.0,42.4101,42.4101,42.397,42.397,29000.0
2010-11-08 11:50:00,64.61,64.63,64.61,64.62,77000.0,42.397,42.4101,42.397,42.4036,77000.0
2010-11-08 11:55:00,64.62,64.67,64.61,64.65,44400.0,42.4036,42.4364,42.397,42.4233,44400.0
2010-11-08 12:00:00,64.65,64.68,64.64,64.65,39400.0,42.4233,42.4429,42.4167,42.4233,39400.0
2010-11-08 12:05:00,64.65,64.66,64.62,64.63,66000.0,42.4233,42.4298,42.4036,42.4101,66000.0
2010-11-08 12:10:00,64.62,64.63,64.58,64.59,110500.0,42.4036,42.4101,42.3773,42.3839,110500.0
2010-11-08 12:15:00,64.59,64.62,64.58,64.61,32100.0,42.3839,42.4036,42.3773,42.397,32100.0
2010-11-08 12:20:00,64.62,64.64,64.61,64.64,71100.0,42.4036,42.4167,42.397,42.4167,71100.0
2010-11-08 12:25:00,64.64,64.65,64.59,64.61,75900.0,42.4167,42.4233,42.3839,42.397,75900.0
2010-11-08 12:30:00,64.61,64.62,64.57,64.57,51600.0,42.397,42.4036,42.3708,42.3708,51600.0
2010-11-08 12:35:00,64.57,64.61,64.57,64.59,37400.0,42.3708,42.397,42.3708,42.3839,37400.0
2010-11-08 12:40:00,64.59,64.61,64.59,64.6,72300.0,42.3839,42.397,42.3839,42.3904,72300.0
2010-11-08 12:45:00,64.61,64.62,64.6,64.61,37800.0,42.397,42.4036,42.3904,42.397,37800.0
2010-11-08 12:50:00,64.6,64.63,64.6,64.62,36300.0,42.3904,42.4101,42.3904,42.4036,36300.0
2010-11-08 12:55:00,64.63,64.64,64.61,64.61,40600.0,42.4101,42.4167,42.397,42.397,40600.0
2010-11-08 13:00:00,64.61,64.63,64.6,64.61,28400.0,42.397,42.4101,42.3904,42.397,28400.0
2010-11-08 13:05:00,64.62,64.62,64.6,64.6,19300.0,42.4036,42.4036,42.3904,42.3904,19300.0
2010-11-08 13:10:00,64.6,64.65,64.6,64.63,61700.0,42.3904,42.4233,42.3904,42.4101,61700.0
2010-11-08 13:15:00,64.63,64.64,64.62,64.63,31300.0,42.4101,42.4167,42.4036,42.4101,31300.0
2010-11-08 13:20:00,64.63,64.65,64.62,64.65,63700.0,42.4101,42.4233,42.4036,42.4233,63700.0
2010-11-08 13:25:00,64.65,64.66,64.64,64.66,76400.0,42.4233,42.4298,42.4167,42.4298,76400.0
2010-11-08 13:30:00,64.66,64.67,64.65,64.66,99900.0,42.4298,42.4364,42.4233,42.4298,99900.0
2010-11-08 13:35:00,64.66,64.66,64.64,64.65,70700.0,42.4298,42.4298,42.4167,42.4233,70700.0
2010-11-08 13:40:00,64.64,64.66,64.63,64.64,46800.0,42.4167,42.4298,42.4101,42.4167,46800.0
2010-11-08 13:45:00,64.63,64.66,64.63,64.65,35000.0,42.4101,42.4298,42.4101,42.4233,35000.0
2010-11-08 13:50:00,64.64,64.66,64.63,64.65,26200.0,42.4167,42.4298,42.4101,42.4233,26200.0
2010-11-08 13:55:00,64.66,64.67,64.64,64.66,34900.0,42.4298,42.4364,42.4167,42.4298,34900.0
2010-11-08 14:00:00,64.67,64.69,64.66,64.69,99800.0,42.4364,42.4495,42.4298,42.4495,99800.0
2010-11-08 14:05:00,64.69,64.71,64.68,64.69,95300.0,42.4495,42.4626,42.4429,42.4495,95300.0
2010-11-08 14:10:00,64.69,64.71,64.69,64.71,76100.0,42.4495,42.4626,42.4495,42.4626,76100.0
2010-11-08 14:15:00,64.71,64.72,64.7,64.72,50700.0,42.4626,42.4692,42.4561,42.4692,50700.0
2010-11-08 14:20:00,64.72,64.76,64.71,64.74,108000.0,42.4692,42.4954,42.4626,42.4823,108000.0
2010-11-08 14:25:00,64.74,64.76,64.73,64.73,49200.0,42.4823,42.4954,42.4758,42.4758,49200.0
2010-11-08 14:30:00,64.72,64.73,64.67,64.67,112200.0,42.4692,42.4758,42.4364,42.4364,112200.0
2010-11-08 14:35:00,64.67,64.69,64.66,64.68,49500.0,42.4364,42.4495,42.4298,42.4429,49500.0
2010-11-08 14:40:00,64.67,64.69,64.67,64.69,40400.0,42.4364,42.4495,42.4364,42.4495,40400.0
2010-11-08 14:45:00,64.68,64.71,64.68,64.68,48100.0,42.4429,42.4626,42.4429,42.4429,48100.0
2010-11-08 14:50:00,64.68,64.68,64.67,64.68,83800.0,42.4429,42.4429,42.4364,42.4429,83800.0
2010-11-08 14:55:00,64.68,64.69,64.65,64.68,96500.0,42.4429,42.4495,42.4233,42.4429,96500.0
2010-11-08 15:00:00,64.68,64.72,64.68,64.7,66900.0,42.4429,42.4692,42.4429,42.4561,66900.0
2010-11-08 15:05:00,64.71,64.73,64.66,64.66,77500.0,42.4626,42.4758,42.4298,42.4298,77500.0
2010-11-08 15:10:00,64.66,64.66,64.64,64.65,72700.0,42.4298,42.4298,42.4167,42.4233,72700.0
2010-11-08 15:15:00,64.65,64.68,64.64,64.68,60900.0,42.4233,42.4429,42.4167,42.4429,60900.0
2010-11-08 15:20:00,64.67,64.71,64.66,64.7,40700.0,42.4364,42.4626,42.4298,42.4561,40700.0
2010-11-08 15:25:00,64.7,64.71,64.68,64.69,32400.0,42.4561,42.4626,42.4429,42.4495,32400.0
2010-11-08 15:30:00,64.69,64.78,64.69,64.75,91800.0,42.4495,42.5086,42.4495,42.4889,91800.0
2010-11-08 15:35:00,64.74,64.78,64.69,64.75,122400.0,42.4823,42.5086,42.4495,42.4889,122400.0
2010-11-08 15:40:00,64.74,64.75,64.71,64.72,101600.0,42.4823,42.4889,42.4626,42.4692,101600.0
2010-11-08 15:45:00,64.72,64.74,64.66,64.71,175400.0,42.4692,42.4823,42.4298,42.4626,175400.0
2010-11-08 15:50:00,64.72,64.72,64.65,64.7,199400.0,42.4692,42.4692,42.4233,42.4561,199400.0
2010-11-08 15:55:00,64.7,64.75,64.68,64.74,289800.0,42.4561,42.4889,42.4429,42.4823,289800.0
2010-11-09 09:30:00,64.78,64.88,64.75,64.76,208400.0,42.5086,42.5742,42.4889,42.4954,208400.0
2010-11-09 09:35:00,64.76,64.83,64.69,64.82,153900.0,42.4954,42.5414,42.4495,42.5348,153900.0
2010-11-09 09:40:00,64.8,64.91,64.8,64.85,135200.0,42.5217,42.5939,42.5217,42.5545,135200.0
2010-11-09 09:45:00,64.85,64.89,64.82,64.83,85800.0,42.5545,42.5807,42.5348,42.5414,85800.0
2010-11-09 09:50:00,64.83,64.88,64.83,64.84,114200.0,42.5414,42.5742,42.5414,42.5479,114200.0
2010-11-09 09:55:00,64.84,64.89,64.83,64.88,86200.0,42.5479,42.5807,42.5414,42.5742,86200.0
2010-11-09 10:00:00,64.88,64.93,64.87,64.89,125800.0,42.5742,42.607,42.5676,42.5807,125800.0
2010-11-09 10:05:00,64.89,64.91,64.87,64.9,129200.0,42.5807,42.5939,42.5676,42.5873,129200.0
2010-11-09 10:10:00,64.91,64.94,64.91,64.92,66400.0,42.5939,42.6136,42.5939,42.6004,66400.0
2010-11-09 10:15:00,64.92,64.94,64.89,64.89,94600.0,42.6004,42.6136,42.5807,42.5807,94600.0
2010-11-09 10:20:00,64.89,64.9,64.85,64.85,46600.0,42.5807,42.5873,42.5545,42.5545,46600.0
2010-11-09 10:25:00,64.86,64.91,64.83,64.88,144700.0,42.5611,42.5939,42.5414,42.5742,144700.0
2010-11-09 10:30:00,64.87,64.9,64.86,64.86,50300.0,42.5676,42.5873,42.5611,42.5611,50300.0
2010-11-09 10:35:00,64.86,64.88,64.83,64.85,79400.0,42.5611,42.5742,42.5414,42.5545,79400.0
2010-11-09 10:40:00,64.85,64.85,64.8,64.81,46600.0,42.5545,42.5545,42.5217,42.5282,46600.0
2010-11-09 10:45:00,64.82,64.83,64.79,64.81,94200.0,42.5348,42.5414,42.5151,42.5282,94200.0
2010-11-09 10:50:00,64.81,64.84,64.8,64.84,50900.0,42.5282,42.5479,42.5217,42.5479,50900.0
2010-11-09 10:55:00,64.84,64.89,64.83,64.89,58400.0,42.5479,42.5807,42.5414,42.5807,58400.0
2010-11-09 11:00:00,64.89,64.89,64.85,64.85,83900.0,42.5807,42.5807,42.5545,42.5545,83900.0
2010-11-09 11:05:00,64.85,64.86,64.79,64.8,82100.0,42.5545,42.5611,42.5151,42.5217,82100.0
2010-11-09 11:10:00,64.8,64.84,64.79,64.83,87600.0,42.5217,42.5479,42.5151,42.5414,87600.0
2010-11-09 11:15:00,64.83,64.85,64.82,64.83,70600.0,42.5414,42.5545,42.5348,42.5414,70600.0
2010-11-09 11:20:00,64.84,64.85,64.8,64.82,72500.0,42.5479,42.5545,42.5217,42.5348,72500.0
2010-11-09 11:25:00,64.82,64.87,64.8,64.85,109600.0,42.5348,42.5676,42.5217,42.5545,109600.0
2010-11-09 11:30:00,64.86,64.89,64.84,64.84,133400.0,42.5611,42.5807,42.5479,42.5479,133400.0
2010-11-09 11:35:00,64.84,64.89,64.82,64.87,95300.0,42.5479,42.5807,42.5348,42.5676,95300.0
2010-11-09 11:40:00,64.87,64.87,64.84,64.85,58800.0,42.5676,42.5676,42.5479,42.5545,58800.0
2010-11-09 11:45:00,64.86,64.86,64.84,64.85,79100.0,42.5611,42.5611,42.5479,42.5545,79100.0
2010-11-09 11:50:00,64.85,64.86,64.83,64.84,45300.0,42.5545,42.5611,42.5414,42.5479,45300.0
2010-11-09 11:55:00,64.85,64.85,64.78,64.78,103800.0,42.5545,42.5545,42.5086,42.5086,103800.0
2010-11-09 12:00:00,64.78,64.8,64.77,64.79,97100.0,42.5086,42.5217,42.502,42.5151,97100.0
2010-11-09 12:05:00,64.79,64.8,64.77,64.78,65600.0,42.5151,42.5217,42.502,42.5086,65600.0
2010-11-09 12:10:00,64.78,64.8,64.77,64.79,81600.0,42.5086,42.5217,42.502,42.5151,81600.0
2010-11-09 12:15:00,64.8,64.83,64.79,64.81,48000.0,42.5217,42.5414,42.5151,42.5282,48000.0
2010-11-09 12:20:00,64.81,64.81,64.77,64.8,54800.0,42.5282,42.5282,42.502,42.5217,54800.0
2010-11-09 12:25:00,64.79,64.84,64.78,64.84,75900.0,42.5151,42.5479,42.5086,42.5479,75900.0
2010-11-09 12:30:00,64.85,64.87,64.83,64.85,65300.0,42.5545,42.5676,42.5414,42.5545,65300.0
2010-11-09 12:35:00,64.86,64.86,64.82,64.82,33700.0,42.5611,42.5611,42.5348,42.5348,33700.0
2010-11-09 12:40:00,64.82,64.84,64.8,64.83,31400.0,42.5348,42.5479,42.5217,42.5414,31400.0
2010-11-09 12:45:00,64.82,64.83,64.81,64.82,40000.0,42.5348,42.5414,42.5282,42.5348,40000.0
2010-11-09 12:50:00,64.82,64.83,64.8,64.83,59800.0,42.5348,42.5414,42.5217,42.5414,59800.0
2010-11-09 12:55:00,64.82,64.82,64.79,64.81,66900.0,42.5348,42.5348,42.5151,42.5282,66900.0
2010-11-09 13:00:00,64.81,64.83,64.8,64.8,51200.0,42.5282,42.5414,42.5217,42.5217,51200.0
2010-11-09 13:05:00,64.8,64.82,64.79,64.8,42000.0,42.5217,42.5348,42.5151,42.5217,42000.0
2010-11-09 13:10:00,64.79,64.82,64.78,64.82,71700.0,42.5151,42.5348,42.5086,42.5348,71700.0
2010-11-09 13:15:00,64.82,64.83,64.8,64.82,146500.0,42.5348,42.5414,42.5217,42.5348,146500.0
2010-11-09 13:20:00,64.82,64.82,64.77,64.78,50600.0,42.5348,42.5348,42.502,42.5086,50600.0
2010-11-09 13:25:00,64.79,64.79,64.73,64.74,63900.0,42.5151,42.5151,42.4758,42.4823,63900.0
2010-11-09 13:30:00,64.74,64.77,64.73,64.75,49300.0,42.4823,42.502,42.4758,42.4889,49300.0
2010-11-09 13:35:00,64.75,64.75,64.7,64.7,123500.0,42.4889,42.4889,42.4561,42.4561,123500.0
2010-11-09 13:40:00,64.7,64.72,64.69,64.69,109700.0,42.4561,42.4692,42.4495,42.4495,109700.0
2010-11-09 13:45:00,64.69,64.74,64.69,64.74,109600.0,42.4495,42.4823,42.4495,42.4823,109600.0
2010-11-09 13:50:00,64.74,64.77,64.72,64.76,67600.0,42.4823,42.502,42.4692,42.4954,67600.0
2010-11-09 13:55:00,64.75,64.77,64.74,64.75,37400.0,42.4889,42.502,42.4823,42.4889,37400.0
2010-11-09 14:00:00,64.75,64.75,64.72,64.72,41500.0,42.4889,42.4889,42.4692,42.4692,41500.0
2010-11-09 14:05:00,64.72,64.75,64.7,64.74,74300.0,42.4692,42.4889,42.4561,42.4823,74300.0
2010-11-09 14:10:00,64.74,64.76,64.72,64.76,63100.0,42.4823,42.4954,42.4692,42.4954,63100.0
2010-11-09 14:15:00,64.76,64.81,64.75,64.77,62600.0,42.4954,42.5282,42.4889,42.502,62600.0
2010-11-09 14:20:00,64.77,64.78,64.74,64.77,70400.0,42.502,42.5086,42.4823,42.502,70400.0
2010-11-09 14:25:00,64.77,64.78,64.74,64.76,45400.0,42.502,42.5086,42.4823,42.4954,45400.0
2010-11-09 14:30:00,64.76,64.81,64.76,64.77,63700.0,42.4954,42.5282,42.4954,42.502,63700.0
2010-11-09 14:35:00,64.77,64.78,64.75,64.76,133400.0,42.502,42.5086,42.4889,42.4954,133400.0
2010-11-09 14:40:00,64.76,64.77,64.73,64.76,103500.0,42.4954,42.502,42.4758,42.4954,103500.0
2010-11-09 14:45:00,64.76,64.79,64.76,64.77,59200.0,42.4954,42.5151,42.4954,42.502,59200.0
2010-11-09 14:50:00,64.77,64.77,64.72,64.72,50700.0,42.502,42.502,42.4692,42.4692,50700.0
2010-11-09 14:55:00,64.71,64.75,64.7,64.71,98000.0,42.4626,42.4889,42.4561,42.4626,98000.0
2010-11-09 15:00:00,64.7,64.71,64.66,64.69,101800.0,42.4561,42.4626,42.4298,42.4495,101800.0
2010-11-09 15:05:00,64.69,64.69,64.65,64.65,103800.0,42.4495,42.4495,42.4233,42.4233,103800.0
2010-11-09 15:10:00,64.65,64.65,64.61,64.63,130000.0,42.4233,42.4233,42.397,42.4101,130000.0
2010-11-09 15:15:00,64.63,64.69,64.61,64.67,90900.0,42.4101,42.4495,42.397,42.4364,90900.0
2010-11-09 15:20:00,64.66,64.71,64.64,64.68,90400.0,42.4298,42.4626,42.4167,42.4429,90400.0
2010-11-09 15:25:00,64.68,64.75,64.66,64.73,82900.0,42.4429,42.4889,42.4298,42.4758,82900.0
2010-11-09 15:30:00,64.72,64.76,64.67,64.75,101500.0,42.4692,42.4954,42.4364,42.4889,101500.0
2010-11-09 15:35:00,64.75,64.76,64.69,64.69,138800.0,42.4889,42.4954,42.4495,42.4495,138800.0
2010-11-09 15:40:00,64.7,64.72,64.68,64.69,177800.0,42.4561,42.4692,42.4429,42.4495,177800.0
2010-11-09 15:45:00,64.7,64.74,64.65,64.66,283200.0,42.4561,42.4823,42.4233,42.4298,283200.0
2010-11-09 15:50:00,64.67,64.72,64.66,64.69,301700.0,42.4364,42.4692,42.4298,42.4495,301700.0
2010-11-09 15:55:00,64.69,64.8,64.68,64.79,463500.0,42.4495,42.5217,42.4429,42.5151,463500.0
2010-11-10 09:30:00,64.67,64.77,64.6,64.71,233900.0,42.4364,42.502,42.3904,42.4626,233900.0
2010-11-10 09:35:00,64.7,64.8,64.64,64.69,249300.0,42.4561,42.5217,42.4167,42.4495,249300.0
2010-11-10 09:40:00,64.68,64.68,64.56,64.57,115900.0,42.4429,42.4429,42.3642,42.3708,115900.0
2010-11-10 09:45:00,64.56,64.59,64.51,64.57,122700.0,42.3642,42.3839,42.3314,42.3708,122700.0
2010-11-10 09:50:00,64.57,64.61,64.53,64.6,169700.0,42.3708,42.397,42.3445,42.3904,169700.0
2010-11-10 09:55:00,64.6,64.61,64.5,64.5,139100.0,42.3904,42.397,42.3248,42.3248,139100.0
2010-11-10 10:00:00,64.5,64.52,64.47,64.48,128700.0,42.3248,42.3379,42.3051,42.3117,128700.0
2010-11-10 10:05:00,64.48,64.49,64.42,64.49,127600.0,42.3117,42.3183,42.2723,42.3183,127600.0
2010-11-10 10:10:00,64.49,64.53,64.47,64.49,154600.0,42.3183,42.3445,42.3051,42.3183,154600.0
2010-11-10 10:15:00,64.49,64.53,64.49,64.51,64000.0,42.3183,42.3445,42.3183,42.3314,64000.0
2010-11-10 10:20:00,64.51,64.58,64.48,64.58,91100.0,42.3314,42.3773,42.3117,42.3773,91100.0
2010-11-10 10:25:00,64.58,64.58,64.51,64.53,93600.0,42.3773,42.3773,42.3314,42.3445,93600.0
2010-11-10 10:30:00,64.52,64.55,64.5,64.54,62800.0,42.3379,42.3576,42.3248,42.3511,62800.0
2010-11-10 10:35:00,64.54,64.59,64.54,64.59,97500.0,42.3511,42.3839,42.3511,42.3839,97500.0
2010-11-10 10:40:00,64.59,64.6,64.57,64.57,78700.0,42.3839,42.3904,42.3708,42.3708,78700.0
2010-11-10 10:45:00,64.57,64.6,64.56,64.57,112400.0,42.3708,42.3904,42.3642,42.3708,112400.0
2010-11-10 10:50:00,64.57,64.59,64.55,64.56,92700.0,42.3708,42.3839,42.3576,42.3642,92700.0
2010-11-10 10:55:00,64.56,64.57,64.52,64.56,60900.0,42.3642,42.3708,42.3379,42.3642,60900.0
2010-11-10 11:00:00,64.56,64.59,64.5,64.5,98900.0,42.3642,42.3839,42.3248,42.3248,98900.0
2010-11-10 11:05:00,64.51,64.53,64.46,64.48,90600.0,42.3314,42.3445,42.2986,42.3117,90600.0
2010-11-10 11:10:00,64.49,64.51,64.46,64.49,61900.0,42.3183,42.3314,42.2986,42.3183,61900.0
2010-11-10 11:15:00,64.49,64.5,64.44,64.47,92000.0,42.3183,42.3248,42.2855,42.3051,92000.0
2010-11-10 11:20:00,64.48,64.51,64.45,64.49,166800.0,42.3117,42.3314,42.292,42.3183,166800.0
2010-11-10 11:25:00,64.49,64.51,64.47,64.51,43400.0,42.3183,42.3314,42.3051,42.3314,43400.0
2010-11-10 11:30:00,64.51,64.54,64.5,64.53,63600.0,42.3314,42.3511,42.3248,42.3445,63600.0
2010-11-10 11:35:00,64.53,64.59,64.53,64.59,75000.0,42.3445,42.3839,42.3445,42.3839,75000.0
2010-11-10 11:40:00,64.58,64.6,64.54,64.55,80500.0,42.3773,42.3904,42.3511,42.3576,80500.0
2010-11-10 11:45:00,64.54,64.57,64.53,64.54,51100.0,42.3511,42.3708,42.3445,42.3511,51100.0
2010-11-10 11:50:00,64.54,64.57,64.52,64.56,109600.0,42.3511,42.3708,42.3379,42.3642,109600.0
2010-11-10 11:55:00,64.57,64.6,64.54,64.54,52300.0,42.3708,42.3904,42.3511,42.3511,52300.0
2010-11-10 12:00:00,64.55,64.57,64.53,64.57,105000.0,42.3576,42.3708,42.3445,42.3708,105000.0
2010-11-10 12:05:00,64.57,64.57,64.52,64.53,104100.0,42.3708,42.3708,42.3379,42.3445,104100.0
2010-11-10 12:10:00,64.53,64.55,64.53,64.54,39100.0,42.3445,42.3576,42.3445,42.3511,39100.0
2010-11-10 12:15:00,64.54,64.54,64.51,64.51,23400.0,42.3511,42.3511,42.3314,42.3314,23400.0
2010-11-10 12:20:00,64.52,64.54,64.47,64.48,81100.0,42.3379,42.3511,42.3051,42.3117,81100.0
2010-11-10 12:25:00,64.48,64.51,64.43,64.44,85700.0,42.3117,42.3314,42.2789,42.2855,85700.0
2010-11-10 12:30:00,64.44,64.44,64.41,64.43,57600.0,42.2855,42.2855,42.2658,42.2789,57600.0
2010-11-10 12:35:00,64.43,64.43,64.37,64.38,101800.0,42.2789,42.2789,42.2395,42.2461,101800.0
2010-11-10 12:40:00,64.39,64.4,64.37,64.38,59300.0,42.2526,42.2592,42.2395,42.2461,59300.0
2010-11-10 12:45:00,64.38,64.45,64.37,64.44,64100.0,42.2461,42.292,42.2395,42.2855,64100.0
2010-11-10 12:50:00,64.43,64.47,64.42,64.47,46200.0,42.2789,42.3051,42.2723,42.3051,46200.0
2010-11-10 12:55:00,64.47,64.51,64.46,64.48,58500.0,42.3051,42.3314,42.2986,42.3117,58500.0
2010-11-10 13:00:00,64.47,64.48,64.4,64.42,127000.0,42.3051,42.3117,42.2592,42.2723,127000.0
2010-11-10 13:05:00,64.43,64.48,64.41,64.48,84600.0,42.2789,42.3117,42.2658,42.3117,84600.0
2010-11-10 13:10:00,64.48,64.5,64.46,64.46,61700.0,42.3117,42.3248,42.2986,42.2986,61700.0
2010-11-10 13:15:00,64.47,64.57,64.45,64.56,93700.0,42.3051,42.3708,42.292,42.3642,93700.0
2010-11-10 13:20:00,64.56,64.62,64.55,64.56,146600.0,42.3642,42.4036,42.3576,42.3642,146600.0
2010-11-10 13:25:00,64.56,64.61,64.56,64.57,85900.0,42.3642,42.397,42.3642,42.3708,85900.0
2010-11-10 13:30:00,64.57,64.64,64.57,64.59,102000.0,42.3708,42.4167,42.3708,42.3839,102000.0
2010-11-10 13:35:00,64.59,64.61,64.58,64.6,35200.0,42.3839,42.397,42.3773,42.3904,35200.0
2010-11-10 13:40:00,64.59,64.59,64.54,64.57,69400.0,42.3839,42.3839,42.3511,42.3708,69400.0
2010-11-10 13:45:00,64.57,64.57,64.54,64.57,33800.0,42.3708,42.3708,42.3511,42.3708,33800.0
2010-11-10 13:50:00,64.56,64.57,64.5,64.5,46700.0,42.3642,42.3708,42.3248,42.3248,46700.0
2010-11-10 13:55:00,64.5,64.54,64.49,64.52,45500.0,42.3248,42.3511,42.3183,42.3379,45500.0
2010-11-10 14:00:00,64.52,64.62,64.52,64.61,128000.0,42.3379,42.4036,42.3379,42.397,128000.0
2010-11-10 14:05:00,64.61,64.66,64.6,64.64,93100.0,42.397,42.4298,42.3904,42.4167,93100.0
2010-11-10 14:10:00,64.64,64.64,64.6,64.62,60900.0,42.4167,42.4167,42.3904,42.4036,60900.0
2010-11-10 14:15:00,64.61,64.62,64.55,64.57,97100.0,42.397,42.4036,42.3576,42.3708,97100.0
2010-11-10 14:20:00,64.57,64.58,64.52,64.53,73400.0,42.3708,42.3773,42.3379,42.3445,73400.0
2010-11-10 14:25:00,64.54,64.55,64.51,64.54,58500.0,42.3511,42.3576,42.3314,42.3511,58500.0
2010-11-10 14:30:00,64.54,64.54,64.5,64.51,68300.0,42.3511,42.3511,42.3248,42.3314,68300.0
2010-11-10 14:35:00,64.51,64.52,64.49,64.49,38200.0,42.3314,42.3379,42.3183,42.3183,38200.0
2010-11-10 14:40:00,64.49,64.53,64.47,64.5,111600.0,42.3183,42.3445,42.3051,42.3248,111600.0
2010-11-10 14:45:00,64.5,64.52,64.48,64.49,37900.0,42.3248,42.3379,42.3117,42.3183,37900.0
2010-11-10 14:50:00,64.49,64.5,64.47,64.5,69500.0,42.3183,42.3248,42.3051,42.3248,69500.0
2010-11-10 14:55:00,64.5,64.51,64.48,64.48,44100.0,42.3248,42.3314,42.3117,42.3117,44100.0
2010-11-10 15:00:00,64.48,64.51,64.42,64.43,105700.0,42.3117,42.3314,42.2723,42.2789,105700.0
2010-11-10 15:05:00,64.42,64.42,64.4,64.41,98200.0,42.2723,42.2723,42.2592,42.2658,98200.0
2010-11-10 15:10:00,64.4,64.44,64.38,64.43,104900.0,42.2592,42.2855,42.2461,42.2789,104900.0
2010-11-10 15:15:00,64.43,64.43,64.36,64.37,131100.0,42.2789,42.2789,42.233,42.2395,131100.0
2010-11-10 15:20:00,64.37,64.42,64.36,64.42,62100.0,42.2395,42.2723,42.233,42.2723,62100.0
2010-11-10 15:25:00,64.42,64.45,64.4,64.42,114600.0,42.2723,42.292,42.2592,42.2723,114600.0
2010-11-10 15:30:00,64.41,64.45,64.38,64.45,122400.0,42.2658,42.292,42.2461,42.292,122400.0
2010-11-10 15:35:00,64.44,64.47,64.42,64.46,152500.0,42.2855,42.3051,42.2723,42.2986,152500.0
2010-11-10 15:40:00,64.47,64.5,64.46,64.46,103900.0,42.3051,42.3248,42.2986,42.2986,103900.0
2010-11-10 15:45:00,64.47,64.54,64.46,64.53,162000.0,42.3051,42.3511,42.2986,42.3445,162000.0
2010-11-10 15:50:00,64.53,64.54,64.51,64.51,131300.0,42.3445,42.3511,42.3314,42.3314,131300.0
2010-11-10 15:55:00,64.51,64.58,64.51,64.54,333300.0,42.3314,42.3773,42.3314,42.3511,333300.0
2010-11-11 09:30:00,64.32,64.49,64.32,64.47,252700.0,42.2067,42.3183,42.2067,42.3051,252700.0
2010-11-11 09:35:00,64.47,64.58,64.47,64.52,136200.0,42.3051,42.3773,42.3051,42.3379,136200.0
2010-11-11 09:40:00,64.51,64.55,64.43,64.48,129100.0,42.3314,42.3576,42.2789,42.3117,129100.0
2010-11-11 09:45:00,64.48,64.5,64.44,64.49,86000.0,42.3117,42.3248,42.2855,42.3183,86000.0
2010-11-11 09:50:00,64.49,64.49,64.43,64.45,101700.0,42.3183,42.3183,42.2789,42.292,101700.0
2010-11-11 09:55:00,64.45,64.47,64.44,64.47,55600.0,42.292,42.3051,42.2855,42.3051,55600.0
2010-11-11 10:00:00,64.47,64.47,64.38,64.4,135200.0,42.3051,42.3051,42.2461,42.2592,135200.0
2010-11-11 10:05:00,64.4,64.42,64.35,64.41,168700.0,42.2592,42.2723,42.2264,42.2658,168700.0
2010-11-11 10:10:00,64.41,64.43,64.37,64.38,78300.0,42.2658,42.2789,42.2395,42.2461,78300.0
2010-11-11 10:15:00,64.38,64.46,64.36,64.44,129700.0,42.2461,42.2986,42.233,42.2855,129700.0
2010-11-11 10:20:00,64.43,64.44,64.34,64.39,98200.0,42.2789,42.2855,42.2198,42.2526,98200.0
2010-11-11 10:25:00,64.39,64.4,64.35,64.38,62400.0,42.2526,42.2592,42.2264,42.2461,62400.0
2010-11-11 10:30:00,64.38,64.42,64.37,64.41,85000.0,42.2461,42.2723,42.2395,42.2658,85000.0
2010-11-11 10:35:00,64.41,64.42,64.36,64.4,63000.0,42.2658,42.2723,42.233,42.2592,63000.0
2010-11-11 10:40:00,64.4,64.48,64.4,64.45,155500.0,42.2592,42.3117,42.2592,42.292,155500.0
2010-11-11 10:45:00,64.45,64.46,64.4,64.42,68600.0,42.292,42.2986,42.2592,42.2723,68600.0
2010-11-11 10:50:00,64.41,64.42,64.37,64.37,62600.0,42.2658,42.2723,42.2395,42.2395,62600.0
2010-11-11 10:55:00,64.37,64.4,64.36,64.36,48700.0,42.2395,42.2592,42.233,42.233,48700.0
2010-11-11 11:00:00,64.36,64.37,64.35,64.37,32900.0,42.233,42.2395,42.2264,42.2395,32900.0
2010-11-11 11:05:00,64.37,64.37,64.25,64.25,127600.0,42.2395,42.2395,42.1608,42.1608,127600.0
2010-11-11 11:10:00,64.25,64.26,64.2,64.22,101500.0,42.1608,42.1673,42.128,42.1411,101500.0
2010-11-11 11:15:00,64.22,64.26,64.2,64.21,72000.0,42.1411,42.1673,42.128,42.1345,72000.0
2010-11-11 11:20:00,64.21,64.22,64.19,64.2,42900.0,42.1345,42.1411,42.1214,42.128,42900.0
2010-11-11 11:25:00,64.19,64.19,64.13,64.15,95600.0,42.1214,42.1214,42.082,42.0952,95600.0
2010-11-11 11:30:00,64.16,64.21,64.15,64.19,51400.0,42.1017,42.1345,42.0952,42.1214,51400.0
2010-11-11 11:35:00,64.19,64.26,64.19,64.2,74700.0,42.1214,42.1673,42.1214,42.128,74700.0
2010-11-11 11:40:00,64.2,64.2,64.15,64.18,72300.0,42.128,42.128,42.0952,42.1148,72300.0
2010-11-11 11:45:00,64.17,64.23,64.16,64.23,48800.0,42.1083,42.1477,42.1017,42.1477,48800.0
2010-11-11 11:50:00,64.23,64.26,64.22,64.25,34300.0,42.1477,42.1673,42.1411,42.1608,34300.0
2010-11-11 11:55:00,64.25,64.26,64.22,64.23,41600.0,42.1608,42.1673,42.1411,42.1477,41600.0
2010-11-11 12:00:00,64.23,64.23,64.21,64.22,32000.0,42.1477,42.1477,42.1345,42.1411,32000.0
2010-11-11 12:05:00,64.23,64.27,64.18,64.18,81600.0,42.1477,42.1739,42.1148,42.1148,81600.0
2010-11-11 12:10:00,64.18,64.19,64.16,64.19,41000.0,42.1148,42.1214,42.1017,42.1214,41000.0
2010-11-11 12:15:00,64.2,64.21,64.18,64.2,74400.0,42.128,42.1345,42.1148,42.128,74400.0
2010-11-11 12:20:00,64.19,64.2,64.13,64.19,87500.0,42.1214,42.128,42.082,42.1214,87500.0
2010-11-11 12:25:00,64.18,64.2,64.16,64.17,37500.0,42.1148,42.128,42.1017,42.1083,37500.0
2010-11-11 12:30:00,64.17,64.18,64.16,64.16,32800.0,42.1083,42.1148,42.1017,42.1017,32800.0
2010-11-11 12:35:00,64.16,64.16,64.12,64.14,66700.0,42.1017,42.1017,42.0755,42.0886,66700.0
2010-11-11 12:40:00,64.14,64.15,64.12,64.14,26400.0,42.0886,42.0952,42.0755,42.0886,26400.0
2010-11-11 12:45:00,64.15,64.16,64.13,64.13,35600.0,42.0952,42.1017,42.082,42.082,35600.0
2010-11-11 12:50:00,64.14,64.15,64.07,64.07,71700.0,42.0886,42.0952,42.0427,42.0427,71700.0
2010-11-11 12:55:00,64.08,64.09,64.06,64.09,20600.0,42.0492,42.0558,42.0361,42.0558,20600.0
2010-11-11 13:00:00,64.09,64.09,64.06,64.08,47500.0,42.0558,42.0558,42.0361,42.0492,47500.0
2010-11-11 13:05:00,64.09,64.16,64.08,64.14,63700.0,42.0558,42.1017,42.0492,42.0886,63700.0
2010-11-11 13:10:00,64.14,64.17,64.13,64.17,33500.0,42.0886,42.1083,42.082,42.1083,33500.0
2010-11-11 13:15:00,64.17,64.2,64.17,64.19,31200.0,42.1083,42.128,42.1083,42.1214,31200.0
2010-11-11 13:20:00,64.19,64.21,64.18,64.21,19800.0,42.1214,42.1345,42.1148,42.1345,19800.0
2010-11-11 13:25:00,64.2,64.21,64.16,64.17,61400.0,42.128,42.1345,42.1017,42.1083,61400.0
2010-11-11 13:30:00,64.17,64.19,64.16,64.17,37400.0,42.1083,42.1214,42.1017,42.1083,37400.0
2010-11-11 13:35:00,64.17,64.18,64.14,64.15,60700.0,42.1083,42.1148,42.0886,42.0952,60700.0
2010-11-11 13:40:00,64.15,64.2,64.15,64.19,26700.0,42.0952,42.128,42.0952,42.1214,26700.0
2010-11-11 13:45:00,64.19,64.2,64.18,64.18,45200.0,42.1214,42.128,42.1148,42.1148,45200.0
2010-11-11 13:50:00,64.19,64.19,64.15,64.15,31700.0,42.1214,42.1214,42.0952,42.0952,31700.0
2010-11-11 13:55:00,64.15,64.16,64.13,64.13,33600.0,42.0952,42.1017,42.082,42.082,33600.0
2010-11-11 14:00:00,64.13,64.16,64.12,64.16,25200.0,42.082,42.1017,42.0755,42.1017,25200.0
2010-11-11 14:05:00,64.16,64.18,64.16,64.17,35800.0,42.1017,42.1148,42.1017,42.1083,35800.0
2010-11-11 14:10:00,64.18,64.19,64.17,64.18,57500.0,42.1148,42.1214,42.1083,42.1148,57500.0
2010-11-11 14:15:00,64.18,64.24,64.16,64.23,61300.0,42.1148,42.1542,42.1017,42.1477,61300.0
2010-11-11 14:20:00,64.23,64.25,64.23,64.23,32600.0,42.1477,42.1608,42.1477,42.1477,32600.0
2010-11-11 14:25:00,64.23,64.24,64.22,64.23,36400.0,42.1477,42.1542,42.1411,42.1477,36400.0
2010-11-11 14:30:00,64.23,64.27,64.22,64.25,62100.0,42.1477,42.1739,42.1411,42.1608,62100.0
2010-11-11 14:35:00,64.26,64.28,64.25,64.26,40500.0,42.1673,42.1805,42.1608,42.1673,40500.0
2010-11-11 14:40:00,64.26,64.27,64.24,64.27,42000.0,42.1673,42.1739,42.1542,42.1739,42000.0
2010-11-11 14:45:00,64.26,64.28,64.25,64.26,44700.0,42.1673,42.1805,42.1608,42.1673,44700.0
2010-11-11 14:50:00,64.26,64.27,64.22,64.22,76100.0,42.1673,42.1739,42.1411,42.1411,76100.0
2010-11-11 14:55:00,64.22,64.26,64.21,64.22,79700.0,42.1411,42.1673,42.1345,42.1411,79700.0
2010-11-11 15:00:00,64.22,64.22,64.17,64.17,63600.0,42.1411,42.1411,42.1083,42.1083,63600.0
2010-11-11 15:05:00,64.17,64.22,64.16,64.21,31500.0,42.1083,42.1411,42.1017,42.1345,31500.0
2010-11-11 15:10:00,64.21,64.21,64.17,64.19,67900.0,42.1345,42.1345,42.1083,42.1214,67900.0
2010-11-11 15:15:00,64.19,64.21,64.17,64.21,32000.0,42.1214,42.1345,42.1083,42.1345,32000.0
2010-11-11 15:20:00,64.21,64.21,64.15,64.16,103200.0,42.1345,42.1345,42.0952,42.1017,103200.0
2010-11-11 15:25:00,64.16,64.17,64.13,64.17,61900.0,42.1017,42.1083,42.082,42.1083,61900.0
2010-11-11 15:30:00,64.17,64.17,64.07,64.14,153500.0,42.1083,42.1083,42.0427,42.0886,153500.0
2010-11-11 15:35:00,64.14,64.19,64.14,64.19,133800.0,42.0886,42.1214,42.0886,42.1214,133800.0
2010-11-11 15:40:00,64.18,64.24,64.15,64.24,215100.0,42.1148,42.1542,42.0952,42.1542,215100.0
2010-11-11 15:45:00,64.25,64.33,64.25,64.33,254800.0,42.1608,42.2133,42.1608,42.2133,254800.0
2010-11-11 15:50:00,64.34,64.35,64.31,64.35,292100.0,42.2198,42.2264,42.2001,42.2264,292100.0
2010-11-11 15:55:00,64.35,64.38,64.29,64.37,451000.0,42.2264,42.2461,42.187,42.2395,451000.0
2010-11-12 09:30:00,64.26,64.31,64.05,64.27,268300.0,42.1673,42.2001,42.0295,42.1739,268300.0
2010-11-12 09:35:00,64.26,64.3,64.17,64.25,174100.0,42.1673,42.1936,42.1083,42.1608,174100.0
2010-11-12 09:40:00,64.25,64.44,64.23,64.4,177100.0,42.1608,42.2855,42.1477,42.2592,177100.0
2010-11-12 09:45:00,64.4,64.47,64.4,64.42,163000.0,42.2592,42.3051,42.2592,42.2723,163000.0
2010-11-12 09:50:00,64.42,64.43,64.22,64.43,124700.0,42.2723,42.2789,42.1411,42.2789,124700.0
2010-11-12 09:55:00,64.42,64.45,64.34,64.4,137900.0,42.2723,42.292,42.2198,42.2592,137900.0
2010-11-12 10:00:00,64.4,64.41,64.37,64.39,87200.0,42.2592,42.2658,42.2395,42.2526,87200.0
2010-11-12 10:05:00,64.39,64.41,64.37,64.4,106500.0,42.2526,42.2658,42.2395,42.2592,106500.0
2010-11-12 10:10:00,64.4,64.43,64.37,64.39,129500.0,42.2592,42.2789,42.2395,42.2526,129500.0
2010-11-12 10:15:00,64.38,64.52,64.38,64.48,164900.0,42.2461,42.3379,42.2461,42.3117,164900.0
2010-11-12 10:20:00,64.48,64.48,64.4,64.41,92000.0,42.3117,42.3117,42.2592,42.2658,92000.0
2010-11-12 10:25:00,64.42,64.42,64.31,64.31,69100.0,42.2723,42.2723,42.2001,42.2001,69100.0
2010-11-12 10:30:00,64.31,64.33,64.24,64.26,111500.0,42.2001,42.2133,42.1542,42.1673,111500.0
2010-11-12 10:35:00,64.27,64.28,64.12,64.19,245300.0,42.1739,42.1805,42.0755,42.1214,245300.0
2010-11-12 10:40:00,64.19,64.22,64.17,64.17,74900.0,42.1214,42.1411,42.1083,42.1083,74900.0
2010-11-12 10:45:00,64.18,64.24,64.15,64.16,102700.0,42.1148,42.1542,42.0952,42.1017,102700.0
2010-11-12 10:50:00,64.16,64.17,64.1,64.11,91600.0,42.1017,42.1083,42.0623,42.0689,91600.0
2010-11-12 10:55:00,64.12,64.19,64.1,64.17,71100.0,42.0755,42.1214,42.0623,42.1083,71100.0
2010-11-12 11:00:00,64.17,64.2,64.13,64.19,112800.0,42.1083,42.128,42.082,42.1214,112800.0
2010-11-12 11:05:00,64.2,64.2,64.06,64.09,99400.0,42.128,42.128,42.0361,42.0558,99400.0
2010-11-12 11:10:00,64.09,64.12,64.09,64.12,37400.0,42.0558,42.0755,42.0558,42.0755,37400.0
2010-11-12 11:15:00,64.11,64.13,64.09,64.12,66100.0,42.0689,42.082,42.0558,42.0755,66100.0
2010-11-12 11:20:00,64.11,64.13,64.09,64.1,80300.0,42.0689,42.082,42.0558,42.0623,80300.0
2010-11-12 11:25:00,64.1,64.14,64.1,64.13,238800.0,42.0623,42.0886,42.0623,42.082,238800.0
2010-11-12 11:30:00,64.13,64.17,64.12,64.17,46100.0,42.082,42.1083,42.0755,42.1083,46100.0
2010-11-12 11:35:00,64.17,64.2,64.17,64.18,49000.0,42.1083,42.128,42.1083,42.1148,49000.0
2010-11-12 11:40:00,64.18,64.23,64.18,64.21,46600.0,42.1148,42.1477,42.1148,42.1345,46600.0
2010-11-12 11:45:00,64.21,64.24,64.18,64.21,107000.0,42.1345,42.1542,42.1148,42.1345,107000.0
2010-11-12 11:50:00,64.21,64.22,64.15,64.19,192600.0,42.1345,42.1411,42.0952,42.1214,192600.0
2010-11-12 11:55:00,64.2,64.27,64.18,64.27,120100.0,42.128,42.1739,42.1148,42.1739,120100.0
2010-11-12 12:00:00,64.27,64.35,64.26,64.34,188100.0,42.1739,42.2264,42.1673,42.2198,188100.0
2010-11-12 12:05:00,64.34,64.37,64.34,64.35,64300.0,42.2198,42.2395,42.2198,42.2264,64300.0
2010-11-12 12:10:00,64.34,64.34,64.27,64.3,44300.0,42.2198,42.2198,42.1739,42.1936,44300.0
2010-11-12 12:15:00,64.3,64.3,64.22,64.22,60600.0,42.1936,42.1936,42.1411,42.1411,60600.0
2010-11-12 12:20:00,64.23,64.23,64.14,64.2,97900.0,42.1477,42.1477,42.0886,42.128,97900.0
2010-11-12 12:25:00,64.2,64.27,64.19,64.25,68400.0,42.128,42.1739,42.1214,42.1608,68400.0
2010-11-12 12:30:00,64.25,64.29,64.22,64.22,116300.0,42.1608,42.187,42.1411,42.1411,116300.0
2010-11-12 12:35:00,64.22,64.32,64.2,64.32,142800.0,42.1411,42.2067,42.128,42.2067,142800.0
2010-11-12 12:40:00,64.32,64.37,64.31,64.35,89200.0,42.2067,42.2395,42.2001,42.2264,89200.0
2010-11-12 12:45:00,64.35,64.36,64.3,64.3,38600.0,42.2264,42.233,42.1936,42.1936,38600.0
2010-11-12 12:50:00,64.3,64.3,64.25,64.25,93500.0,42.1936,42.1936,42.1608,42.1608,93500.0
2010-11-12 12:55:00,64.26,64.27,64.17,64.18,68700.0,42.1673,42.1739,42.1083,42.1148,68700.0
2010-11-12 13:00:00,64.18,64.19,64.11,64.14,68200.0,42.1148,42.1214,42.0689,42.0886,68200.0
2010-11-12 13:05:00,64.15,64.19,64.09,64.09,51500.0,42.0952,42.1214,42.0558,42.0558,51500.0
2010-11-12 13:10:00,64.1,64.1,64.07,64.08,92500.0,42.0623,42.0623,42.0427,42.0492,92500.0
2010-11-12 13:15:00,64.08,64.11,64.06,64.07,74300.0,42.0492,42.0689,42.0361,42.0427,74300.0
2010-11-12 13:20:00,64.07,64.15,64.07,64.13,68000.0,42.0427,42.0952,42.0427,42.082,68000.0
2010-11-12 13:25:00,64.13,64.17,64.13,64.16,66100.0,42.082,42.1083,42.082,42.1017,66100.0
2010-11-12 13:30:00,64.17,64.18,64.09,64.09,49900.0,42.1083,42.1148,42.0558,42.0558,49900.0
2010-11-12 13:35:00,64.1,64.11,64.08,64.1,25600.0,42.0623,42.0689,42.0492,42.0623,25600.0
2010-11-12 13:40:00,64.11,64.14,64.1,64.11,43300.0,42.0689,42.0886,42.0623,42.0689,43300.0
2010-11-12 13:45:00,64.11,64.13,64.09,64.09,55100.0,42.0689,42.082,42.0558,42.0558,55100.0
2010-11-12 13:50:00,64.1,64.1,64.06,64.06,46500.0,42.0623,42.0623,42.0361,42.0361,46500.0
2010-11-12 13:55:00,64.06,64.07,64.02,64.05,79700.0,42.0361,42.0427,42.0098,42.0295,79700.0
2010-11-12 14:00:00,64.05,64.1,64.04,64.09,54200.0,42.0295,42.0623,42.023,42.0558,54200.0
2010-11-12 14:05:00,64.09,64.1,64.04,64.08,56900.0,42.0558,42.0623,42.023,42.0492,56900.0
2010-11-12 14:10:00,64.09,64.16,64.09,64.15,69500.0,42.0558,42.1017,42.0558,42.0952,69500.0
2010-11-12 14:15:00,64.15,64.24,64.15,64.23,41500.0,42.0952,42.1542,42.0952,42.1477,41500.0
2010-11-12 14:20:00,64.23,64.24,64.18,64.18,63400.0,42.1477,42.1542,42.1148,42.1148,63400.0
2010-11-12 14:25:00,64.19,64.23,64.18,64.19,45600.0,42.1214,42.1477,42.1148,42.1214,45600.0
2010-11-12 14:30:00,64.19,64.19,64.14,64.18,68300.0,42.1214,42.1214,42.0886,42.1148,68300.0
2010-11-12 14:35:00,64.19,64.2,64.17,64.19,34800.0,42.1214,42.128,42.1083,42.1214,34800.0
2010-11-12 14:40:00,64.2,64.2,64.15,64.17,43800.0,42.128,42.128,42.0952,42.1083,43800.0
2010-11-12 14:45:00,64.17,64.22,64.15,64.22,47900.0,42.1083,42.1411,42.0952,42.1411,47900.0
2010-11-12 14:50:00,64.22,64.27,64.2,64.21,80800.0,42.1411,42.1739,42.128,42.1345,80800.0
2010-11-12 14:55:00,64.21,64.23,64.19,64.2,69200.0,42.1345,42.1477,42.1214,42.128,69200.0
2010-11-12 15:00:00,64.21,64.25,64.19,64.23,59400.0,42.1345,42.1608,42.1214,42.1477,59400.0
2010-11-12 15:05:00,64.23,64.29,64.22,64.24,90400.0,42.1477,42.187,42.1411,42.1542,90400.0
2010-11-12 15:10:00,64.23,64.25,64.2,64.21,70000.0,42.1477,42.1608,42.128,42.1345,70000.0
2010-11-12 15:15:00,64.21,64.26,64.17,64.24,92900.0,42.1345,42.1673,42.1083,42.1542,92900.0
2010-11-12 15:20:00,64.24,64.29,64.2,64.25,131800.0,42.1542,42.187,42.128,42.1608,131800.0
2010-11-12 15:25:00,64.25,64.32,64.23,64.31,311900.0,42.1608,42.2067,42.1477,42.2001,311900.0
2010-11-12 15:30:00,64.31,64.35,64.31,64.34,365100.0,42.2001,42.2264,42.2001,42.2198,365100.0
2010-11-12 15:35:00,64.33,64.35,64.25,64.26,245600.0,42.2133,42.2264,42.1608,42.1673,245600.0
2010-11-12 15:40:00,64.27,64.28,64.22,64.24,163500.0,42.1739,42.1805,42.1411,42.1542,163500.0
2010-11-12 15:45:00,64.24,64.35,64.24,64.34,168100.0,42.1542,42.2264,42.1542,42.2198,168100.0
2010-11-12 15:50:00,64.34,64.37,64.27,64.27,203400.0,42.2198,42.2395,42.1739,42.1739,203400.0
2010-11-12 15:55:00,64.27,64.34,64.27,64.33,458500.0,42.1739,42.2198,42.1739,42.2133,458500.0
2010-11-15 09:30:00,64.55,64.85,64.54,64.85,407500.0,42.3576,42.5545,42.3511,42.5545,407500.0
2010-11-15 09:35:00,64.84,64.85,64.64,64.64,374600.0,42.5479,42.5545,42.4167,42.4167,374600.0
2010-11-15 09:40:00,64.64,64.74,64.64,64.7,516700.0,42.4167,42.4823,42.4167,42.4561,516700.0
2010-11-15 09:45:00,64.71,64.76,64.67,64.75,311500.0,42.4626,42.4954,42.4364,42.4889,311500.0
2010-11-15 09:50:00,64.75,64.84,64.74,64.84,138600.0,42.4889,42.5479,42.4823,42.5479,138600.0
2010-11-15 09:55:00,64.84,64.88,64.72,64.74,162800.0,42.5479,42.5742,42.4692,42.4823,162800.0
2010-11-15 10:00:00,64.74,64.81,64.72,64.8,244800.0,42.4823,42.5282,42.4692,42.5217,244800.0
2010-11-15 10:05:00,64.8,64.81,64.72,64.76,185400.0,42.5217,42.5282,42.4692,42.4954,185400.0
2010-11-15 10:10:00,64.76,64.81,64.74,64.79,114300.0,42.4954,42.5282,42.4823,42.5151,114300.0
2010-11-15 10:15:00,64.79,64.82,64.77,64.81,121800.0,42.5151,42.5348,42.502,42.5282,121800.0
2010-11-15 10:20:00,64.82,64.89,64.81,64.89,100800.0,42.5348,42.5807,42.5282,42.5807,100800.0
2010-11-15 10:25:00,64.89,64.91,64.86,64.87,150800.0,42.5807,42.5939,42.5611,42.5676,150800.0
2010-11-15 10:30:00,64.88,64.9,64.86,64.86,176000.0,42.5742,42.5873,42.5611,42.5611,176000.0
2010-11-15 10:35:00,64.86,64.87,64.8,64.83,122200.0,42.5611,42.5676,42.5217,42.5414,122200.0
2010-11-15 10:40:00,64.82,64.83,64.78,64.81,100900.0,42.5348,42.5414,42.5086,42.5282,100900.0
2010-11-15 10:45:00,64.8,64.85,64.8,64.85,120400.0,42.5217,42.5545,42.5217,42.5545,120400.0
2010-11-15 10:50:00,64.85,64.86,64.79,64.81,169700.0,42.5545,42.5611,42.5151,42.5282,169700.0
2010-11-15 10:55:00,64.8,64.84,64.8,64.84,88900.0,42.5217,42.5479,42.5217,42.5479,88900.0
2010-11-15 11:00:00,64.83,64.87,64.81,64.81,158800.0,42.5414,42.5676,42.5282,42.5282,158800.0
2010-11-15 11:05:00,64.81,64.82,64.79,64.8,49100.0,42.5282,42.5348,42.5151,42.5217,49100.0
2010-11-15 11:10:00,64.79,64.85,64.79,64.83,108700.0,42.5151,42.5545,42.5151,42.5414,108700.0
2010-11-15 11:15:00,64.82,64.84,64.81,64.81,55100.0,42.5348,42.5479,42.5282,42.5282,55100.0
2010-11-15 11:20:00,64.81,64.82,64.78,64.78,31300.0,42.5282,42.5348,42.5086,42.5086,31300.0
2010-11-15 11:25:00,64.79,64.79,64.74,64.75,49400.0,42.5151,42.5151,42.4823,42.4889,49400.0
2010-11-15 11:30:00,64.75,64.76,64.73,64.75,77700.0,42.4889,42.4954,42.4758,42.4889,77700.0
2010-11-15 11:35:00,64.74,64.76,64.72,64.76,47300.0,42.4823,42.4954,42.4692,42.4954,47300.0
2010-11-15 11:40:00,64.76,64.81,64.75,64.8,92000.0,42.4954,42.5282,42.4889,42.5217,92000.0
2010-11-15 11:45:00,64.8,64.83,64.79,64.82,83800.0,42.5217,42.5414,42.5151,42.5348,83800.0
2010-11-15 11:50:00,64.81,64.82,64.75,64.75,59100.0,42.5282,42.5348,42.4889,42.4889,59100.0
2010-11-15 11:55:00,64.75,64.76,64.69,64.7,70700.0,42.4889,42.4954,42.4495,42.4561,70700.0
2010-11-15 12:00:00,64.7,64.72,64.66,64.67,133600.0,42.4561,42.4692,42.4298,42.4364,133600.0
2010-11-15 12:05:00,64.67,64.69,64.65,64.66,83400.0,42.4364,42.4495,42.4233,42.4298,83400.0
2010-11-15 12:10:00,64.66,64.66,64.61,64.63,62600.0,42.4298,42.4298,42.397,42.4101,62600.0
2010-11-15 12:15:00,64.63,64.63,64.56,64.58,89500.0,42.4101,42.4101,42.3642,42.3773,89500.0
2010-11-15 12:20:00,64.58,64.6,64.54,64.56,68700.0,42.3773,42.3904,42.3511,42.3642,68700.0
2010-11-15 12:25:00,64.54,64.56,64.53,64.54,89700.0,42.3511,42.3642,42.3445,42.3511,89700.0
2010-11-15 12:30:00,64.54,64.57,64.54,64.57,79500.0,42.3511,42.3708,42.3511,42.3708,79500.0
2010-11-15 12:35:00,64.56,64.57,64.54,64.56,60700.0,42.3642,42.3708,42.3511,42.3642,60700.0
2010-11-15 12:40:00,64.56,64.57,64.54,64.54,31800.0,42.3642,42.3708,42.3511,42.3511,31800.0
2010-11-15 12:45:00,64.54,64.54,64.5,64.51,49200.0,42.3511,42.3511,42.3248,42.3314,49200.0
2010-11-15 12:50:00,64.51,64.51,64.49,64.5,77500.0,42.3314,42.3314,42.3183,42.3248,77500.0
2010-11-15 12:55:00,64.5,64.5,64.48,64.48,35700.0,42.3248,42.3248,42.3117,42.3117,35700.0
2010-11-15 13:00:00,64.49,64.5,64.46,64.46,110200.0,42.3183,42.3248,42.2986,42.2986,110200.0
2010-11-15 13:05:00,64.46,64.48,64.46,64.47,28100.0,42.2986,42.3117,42.2986,42.3051,28100.0
2010-11-15 13:10:00,64.48,64.49,64.47,64.48,61500.0,42.3117,42.3183,42.3051,42.3117,61500.0
2010-11-15 13:15:00,64.48,64.5,64.47,64.5,22400.0,42.3117,42.3248,42.3051,42.3248,22400.0
2010-11-15 13:20:00,64.5,64.5,64.47,64.5,80600.0,42.3248,42.3248,42.3051,42.3248,80600.0
2010-11-15 13:25:00,64.5,64.5,64.47,64.47,59400.0,42.3248,42.3248,42.3051,42.3051,59400.0
2010-11-15 13:30:00,64.48,64.5,64.48,64.49,41600.0,42.3117,42.3248,42.3117,42.3183,41600.0
2010-11-15 13:35:00,64.49,64.54,64.46,64.46,97800.0,42.3183,42.3511,42.2986,42.2986,97800.0
2010-11-15 13:40:00,64.46,64.52,64.46,64.5,59000.0,42.2986,42.3379,42.2986,42.3248,59000.0
2010-11-15 13:45:00,64.5,64.51,64.44,64.46,74300.0,42.3248,42.3314,42.2855,42.2986,74300.0
2010-11-15 13:50:00,64.46,64.47,64.44,64.46,56900.0,42.2986,42.3051,42.2855,42.2986,56900.0
2010-11-15 13:55:00,64.45,64.46,64.4,64.4,52800.0,42.292,42.2986,42.2592,42.2592,52800.0
2010-11-15 14:00:00,64.41,64.41,64.39,64.4,100000.0,42.2658,42.2658,42.2526,42.2592,100000.0
2010-11-15 14:05:00,64.4,64.4,64.36,64.37,66600.0,42.2592,42.2592,42.233,42.2395,66600.0
2010-11-15 14:10:00,64.37,64.37,64.32,64.33,114200.0,42.2395,42.2395,42.2067,42.2133,114200.0
2010-11-15 14:15:00,64.33,64.33,64.28,64.29,68200.0,42.2133,42.2133,42.1805,42.187,68200.0
2010-11-15 14:20:00,64.28,64.28,64.21,64.22,90300.0,42.1805,42.1805,42.1345,42.1411,90300.0
2010-11-15 14:25:00,64.22,64.23,64.18,64.2,82400.0,42.1411,42.1477,42.1148,42.128,82400.0
2010-11-15 14:30:00,64.2,64.21,64.16,64.17,73100.0,42.128,42.1345,42.1017,42.1083,73100.0
2010-11-15 14:35:00,64.16,64.2,64.14,64.2,79600.0,42.1017,42.128,42.0886,42.128,79600.0
2010-11-15 14:40:00,64.2,64.23,64.19,64.21,73400.0,42.128,42.1477,42.1214,42.1345,73400.0
2010-11-15 14:45:00,64.22,64.23,64.2,64.21,63300.0,42.1411,42.1477,42.128,42.1345,63300.0
2010-11-15 14:50:00,64.21,64.25,64.21,64.24,36800.0,42.1345,42.1608,42.1345,42.1542,36800.0
2010-11-15 14:55:00,64.25,64.31,64.24,64.29,102300.0,42.1608,42.2001,42.1542,42.187,102300.0
2010-11-15 15:00:00,64.3,64.38,64.3,64.35,151600.0,42.1936,42.2461,42.1936,42.2264,151600.0
2010-11-15 15:05:00,64.35,64.35,64.31,64.32,78200.0,42.2264,42.2264,42.2001,42.2067,78200.0
2010-11-15 15:10:00,64.32,64.38,64.32,64.35,95000.0,42.2067,42.2461,42.2067,42.2264,95000.0
2010-11-15 15:15:00,64.34,64.35,64.2,64.23,208000.0,42.2198,42.2264,42.128,42.1477,208000.0
2010-11-15 15:20:00,64.24,64.24,64.18,64.19,95700.0,42.1542,42.1542,42.1148,42.1214,95700.0
2010-11-15 15:25:00,64.18,64.29,64.18,64.29,105400.0,42.1148,42.187,42.1148,42.187,105400.0
2010-11-15 15:30:00,64.29,64.29,64.23,64.27,132500.0,42.187,42.187,42.1477,42.1739,132500.0
2010-11-15 15:35:00,64.27,64.32,64.22,64.3,217800.0,42.1739,42.2067,42.1411,42.1936,217800.0
2010-11-15 15:40:00,64.29,64.31,64.28,64.29,105700.0,42.187,42.2001,42.1805,42.187,105700.0
2010-11-15 15:45:00,64.3,64.31,64.28,64.29,218100.0,42.1936,42.2001,42.1805,42.187,218100.0
2010-11-15 15:50:00,64.29,64.29,64.24,64.25,185400.0,42.187,42.187,42.1542,42.1608,185400.0
2010-11-15 15:55:00,64.25,64.32,64.24,64.28,451300.0,42.1608,42.2067,42.1542,42.1805,451300.0
2010-11-16 09:30:00,64.15,64.37,64.1,64.19,336800.0,42.0952,42.2395,42.0623,42.1214,336800.0
2010-11-16 09:35:00,64.2,64.23,64.03,64.07,203000.0,42.128,42.1477,42.0164,42.0427,203000.0
2010-11-16 09:40:00,64.07,64.11,64.01,64.01,121100.0,42.0427,42.0689,42.0033,42.0033,121100.0
2010-11-16 09:45:00,64.01,64.01,63.86,63.9,244900.0,42.0033,42.0033,41.9049,41.9311,244900.0
2010-11-16 09:50:00,63.89,63.91,63.69,63.69,254000.0,41.9245,41.9377,41.7933,41.7933,254000.0
2010-11-16 09:55:00,63.7,63.86,63.69,63.81,240800.0,41.7999,41.9049,41.7933,41.872,240800.0
2010-11-16 10:00:00,63.81,63.87,63.76,63.82,173700.0,41.872,41.9114,41.8392,41.8786,173700.0
2010-11-16 10:05:00,63.81,63.97,63.81,63.93,200700.0,41.872,41.977,41.872,41.9508,200700.0
2010-11-16 10:10:00,63.93,64.08,63.93,64.06,139900.0,41.9508,42.0492,41.9508,42.0361,139900.0
2010-11-16 10:15:00,64.07,64.1,64.04,64.08,172400.0,42.0427,42.0623,42.023,42.0492,172400.0
2010-11-16 10:20:00,64.08,64.09,63.98,63.99,77700.0,42.0492,42.0558,41.9836,41.9902,77700.0
2010-11-16 10:25:00,63.99,63.99,63.9,63.95,76400.0,41.9902,41.9902,41.9311,41.9639,76400.0
2010-11-16 10:30:00,63.95,63.96,63.76,63.81,291800.0,41.9639,41.9705,41.8392,41.872,291800.0
2010-11-16 10:35:00,63.8,63.86,63.76,63.8,128000.0,41.8655,41.9049,41.8392,41.8655,128000.0
2010-11-16 10:40:00,63.79,63.81,63.75,63.79,191300.0,41.8589,41.872,41.8327,41.8589,191300.0
2010-11-16 10:45:00,63.79,63.82,63.74,63.81,89500.0,41.8589,41.8786,41.8261,41.872,89500.0
2010-11-16 10:50:00,63.81,63.9,63.8,63.83,112700.0,41.872,41.9311,41.8655,41.8852,112700.0
2010-11-16 10:55:00,63.82,63.85,63.74,63.84,137600.0,41.8786,41.8983,41.8261,41.8917,137600.0
2010-11-16 11:00:00,63.85,63.92,63.83,63.91,195700.0,41.8983,41.9442,41.8852,41.9377,195700.0
2010-11-16 11:05:00,63.91,63.92,63.78,63.8,378600.0,41.9377,41.9442,41.8524,41.8655,378600.0
2010-11-16 11:10:00,63.79,63.94,63.79,63.92,143100.0,41.8589,41.9574,41.8589,41.9442,143100.0
2010-11-16 11:15:00,63.91,63.92,63.81,63.82,134500.0,41.9377,41.9442,41.872,41.8786,134500.0
2010-11-16 11:20:00,63.82,63.86,63.8,63.86,109800.0,41.8786,41.9049,41.8655,41.9049,109800.0
2010-11-16 11:25:00,63.85,63.92,63.8,63.85,244200.0,41.8983,41.9442,41.8655,41.8983,244200.0
2010-11-16 11:30:00,63.85,63.87,63.82,63.82,234300.0,41.8983,41.9114,41.8786,41.8786,234300.0
2010-11-16 11:35:00,63.83,63.85,63.76,63.81,239400.0,41.8852,41.8983,41.8392,41.872,239400.0
2010-11-16 11:40:00,63.81,63.81,63.59,63.61,175000.0,41.872,41.872,41.7277,41.7408,175000.0
2010-11-16 11:45:00,63.6,63.7,63.56,63.69,191100.0,41.7342,41.7999,41.708,41.7933,191100.0
2010-11-16 11:50:00,63.69,63.72,63.66,63.67,100600.0,41.7933,41.813,41.7736,41.7802,100600.0
2010-11-16 11:55:00,63.67,63.71,63.61,63.64,108200.0,41.7802,41.8064,41.7408,41.7605,108200.0
2010-11-16 12:00:00,63.65,63.65,63.57,63.57,140800.0,41.7671,41.7671,41.7146,41.7146,140800.0
2010-11-16 12:05:00,63.57,63.57,63.52,63.53,160300.0,41.7146,41.7146,41.6818,41.6883,160300.0
2010-11-16 12:10:00,63.53,63.59,63.42,63.58,289300.0,41.6883,41.7277,41.6161,41.7211,289300.0
2010-11-16 12:15:00,63.57,63.61,63.54,63.59,120000.0,41.7146,41.7408,41.6949,41.7277,120000.0
2010-11-16 12:20:00,63.58,63.59,63.52,63.53,80800.0,41.7211,41.7277,41.6818,41.6883,80800.0
2010-11-16 12:25:00,63.52,63.53,63.48,63.5,123300.0,41.6818,41.6883,41.6555,41.6686,123300.0
2010-11-16 12:30:00,63.5,63.5,63.35,63.38,144300.0,41.6686,41.6686,41.5702,41.5899,144300.0
2010-11-16 12:35:00,63.38,63.42,63.33,63.33,83400.0,41.5899,41.6161,41.5571,41.5571,83400.0
2010-11-16 12:40:00,63.33,63.34,63.25,63.28,156000.0,41.5571,41.5636,41.5046,41.5243,156000.0
2010-11-16 12:45:00,63.28,63.28,63.15,63.16,205100.0,41.5243,41.5243,41.439,41.4455,205100.0
2010-11-16 12:50:00,63.17,63.3,63.16,63.26,153700.0,41.4521,41.5374,41.4455,41.5111,153700.0
2010-11-16 12:55:00,63.26,63.32,63.26,63.31,148200.0,41.5111,41.5505,41.5111,41.5439,148200.0
2010-11-16 13:00:00,63.32,63.4,63.31,63.36,138300.0,41.5505,41.603,41.5439,41.5768,138300.0
2010-11-16 13:05:00,63.37,63.4,63.34,63.38,54700.0,41.5833,41.603,41.5636,41.5899,54700.0
2010-11-16 13:10:00,63.38,63.39,63.32,63.34,52600.0,41.5899,41.5964,41.5505,41.5636,52600.0
2010-11-16 13:15:00,63.33,63.36,63.28,63.35,109600.0,41.5571,41.5768,41.5243,41.5702,109600.0
2010-11-16 13:20:00,63.35,63.37,63.33,63.34,44000.0,41.5702,41.5833,41.5571,41.5636,44000.0
2010-11-16 13:25:00,63.34,63.4,63.33,63.35,85900.0,41.5636,41.603,41.5571,41.5702,85900.0
2010-11-16 13:30:00,63.35,63.36,63.31,63.35,86100.0,41.5702,41.5768,41.5439,41.5702,86100.0
2010-11-16 13:35:00,63.35,63.4,63.33,63.4,64800.0,41.5702,41.603,41.5571,41.603,64800.0
2010-11-16 13:40:00,63.4,63.41,63.33,63.36,51800.0,41.603,41.6096,41.5571,41.5768,51800.0
2010-11-16 13:45:00,63.36,63.38,63.31,63.32,123700.0,41.5768,41.5899,41.5439,41.5505,123700.0
2010-11-16 13:50:00,63.31,63.42,63.31,63.42,56000.0,41.5439,41.6161,41.5439,41.6161,56000.0
2010-11-16 13:55:00,63.42,63.45,63.39,63.4,108300.0,41.6161,41.6358,41.5964,41.603,108300.0
2010-11-16 14:00:00,63.4,63.41,63.35,63.36,72400.0,41.603,41.6096,41.5702,41.5768,72400.0
2010-11-16 14:05:00,63.36,63.37,63.31,63.31,61900.0,41.5768,41.5833,41.5439,41.5439,61900.0
2010-11-16 14:10:00,63.31,63.33,63.25,63.28,129900.0,41.5439,41.5571,41.5046,41.5243,129900.0
2010-11-16 14:15:00,63.29,63.29,63.22,63.25,140400.0,41.5308,41.5308,41.4849,41.5046,140400.0
2010-11-16 14:20:00,63.25,63.37,63.25,63.35,171600.0,41.5046,41.5833,41.5046,41.5702,171600.0
2010-11-16 14:25:00,63.34,63.35,63.27,63.3,90100.0,41.5636,41.5702,41.5177,41.5374,90100.0
2010-11-16 14:30:00,63.3,63.32,63.28,63.29,74400.0,41.5374,41.5505,41.5243,41.5308,74400.0
2010-11-16 14:35:00,63.29,63.3,63.21,63.22,77400.0,41.5308,41.5374,41.4783,41.4849,77400.0
2010-11-16 14:40:00,63.22,63.26,63.17,63.2,135300.0,41.4849,41.5111,41.4521,41.4718,135300.0
2010-11-16 14:45:00,63.21,63.22,63.18,63.2,51600.0,41.4783,41.4849,41.4586,41.4718,51600.0
2010-11-16 14:50:00,63.2,63.25,63.2,63.25,79200.0,41.4718,41.5046,41.4718,41.5046,79200.0
2010-11-16 14:55:00,63.24,63.28,63.23,63.25,86100.0,41.498,41.5243,41.4915,41.5046,86100.0
2010-11-16 15:00:00,63.25,63.32,63.25,63.29,74200.0,41.5046,41.5505,41.5046,41.5308,74200.0
2010-11-16 15:05:00,63.28,63.29,63.24,63.27,107200.0,41.5243,41.5308,41.498,41.5177,107200.0
2010-11-16 15:10:00,63.28,63.28,63.22,63.23,97000.0,41.5243,41.5243,41.4849,41.4915,97000.0
2010-11-16 15:15:00,63.23,63.24,63.13,63.18,218300.0,41.4915,41.498,41.4258,41.4586,218300.0
2010-11-16 15:20:00,63.17,63.25,63.16,63.25,88200.0,41.4521,41.5046,41.4455,41.5046,88200.0
2010-11-16 15:25:00,63.25,63.27,63.18,63.18,122400.0,41.5046,41.5177,41.4586,41.4586,122400.0
2010-11-16 15:30:00,63.18,63.21,63.14,63.18,201600.0,41.4586,41.4783,41.4324,41.4586,201600.0
2010-11-16 15:35:00,63.17,63.2,63.1,63.2,291700.0,41.4521,41.4718,41.4061,41.4718,291700.0
2010-11-16 15:40:00,63.19,63.39,63.19,63.38,253900.0,41.4652,41.5964,41.4652,41.5899,253900.0
2010-11-16 15:45:00,63.39,63.43,63.37,63.38,396000.0,41.5964,41.6227,41.5833,41.5899,396000.0
2010-11-16 15:50:00,63.39,63.49,63.36,63.48,383100.0,41.5964,41.6621,41.5768,41.6555,383100.0
2010-11-16 15:55:00,63.47,63.52,63.44,63.47,621300.0,41.6489,41.6818,41.6293,41.6489,621300.0
2010-11-17 09:30:00,63.39,63.49,63.29,63.48,229300.0,41.5964,41.6621,41.5308,41.6555,229300.0
2010-11-17 09:35:00,63.48,63.5,63.36,63.36,198500.0,41.6555,41.6686,41.5768,41.5768,198500.0
2010-11-17 09:40:00,63.37,63.45,63.22,63.24,180400.0,41.5833,41.6358,41.4849,41.498,180400.0
2010-11-17 09:45:00,63.24,63.29,63.14,63.28,166500.0,41.498,41.5308,41.4324,41.5243,166500.0
2010-11-17 09:50:00,63.28,63.4,63.28,63.36,143600.0,41.5243,41.603,41.5243,41.5768,143600.0
2010-11-17 09:55:00,63.36,63.39,63.28,63.37,104100.0,41.5768,41.5964,41.5243,41.5833,104100.0
2010-11-17 10:00:00,63.38,63.38,63.32,63.33,92300.0,41.5899,41.5899,41.5505,41.5571,92300.0
2010-11-17 10:05:00,63.33,63.4,63.3,63.38,120900.0,41.5571,41.603,41.5374,41.5899,120900.0
2010-11-17 10:10:00,63.38,63.39,63.31,63.32,89600.0,41.5899,41.5964,41.5439,41.5505,89600.0
2010-11-17 10:15:00,63.33,63.35,63.29,63.35,138700.0,41.5571,41.5702,41.5308,41.5702,138700.0
2010-11-17 10:20:00,63.35,63.36,63.31,63.31,77100.0,41.5702,41.5768,41.5439,41.5439,77100.0
2010-11-17 10:25:00,63.31,63.37,63.29,63.37,61600.0,41.5439,41.5833,41.5308,41.5833,61600.0
2010-11-17 10:30:00,63.37,63.37,63.32,63.33,73400.0,41.5833,41.5833,41.5505,41.5571,73400.0
2010-11-17 10:35:00,63.33,63.33,63.25,63.25,72800.0,41.5571,41.5571,41.5046,41.5046,72800.0
2010-11-17 10:40:00,63.25,63.28,63.24,63.25,58700.0,41.5046,41.5243,41.498,41.5046,58700.0
2010-11-17 10:45:00,63.25,63.27,63.2,63.21,60400.0,41.5046,41.5177,41.4718,41.4783,60400.0
2010-11-17 10:50:00,63.21,63.27,63.21,63.26,76900.0,41.4783,41.5177,41.4783,41.5111,76900.0
2010-11-17 10:55:00,63.27,63.28,63.18,63.19,85200.0,41.5177,41.5243,41.4586,41.4652,85200.0
2010-11-17 11:00:00,63.19,63.26,63.19,63.24,54100.0,41.4652,41.5111,41.4652,41.498,54100.0
2010-11-17 11:05:00,63.25,63.28,63.24,63.28,48900.0,41.5046,41.5243,41.498,41.5243,48900.0
2010-11-17 11:10:00,63.28,63.33,63.28,63.3,71300.0,41.5243,41.5571,41.5243,41.5374,71300.0
2010-11-17 11:15:00,63.31,63.32,63.28,63.28,55900.0,41.5439,41.5505,41.5243,41.5243,55900.0
2010-11-17 11:20:00,63.28,63.3,63.28,63.29,46600.0,41.5243,41.5374,41.5243,41.5308,46600.0
2010-11-17 11:25:00,63.29,63.35,63.28,63.34,79100.0,41.5308,41.5702,41.5243,41.5636,79100.0
2010-11-17 11:30:00,63.33,63.35,63.29,63.3,46100.0,41.5571,41.5702,41.5308,41.5374,46100.0
2010-11-17 11:35:00,63.29,63.31,63.28,63.29,38500.0,41.5308,41.5439,41.5243,41.5308,38500.0
2010-11-17 11:40:00,63.29,63.33,63.28,63.32,48900.0,41.5308,41.5571,41.5243,41.5505,48900.0
2010-11-17 11:45:00,63.31,63.32,63.25,63.26,219100.0,41.5439,41.5505,41.5046,41.5111,219100.0
2010-11-17 11:50:00,63.26,63.31,63.26,63.31,57000.0,41.5111,41.5439,41.5111,41.5439,57000.0
2010-11-17 11:55:00,63.32,63.35,63.31,63.32,142200.0,41.5505,41.5702,41.5439,41.5505,142200.0
2010-11-17 12:00:00,63.32,63.44,63.32,63.41,119900.0,41.5505,41.6293,41.5505,41.6096,119900.0
2010-11-17 12:05:00,63.41,63.41,63.29,63.29,240500.0,41.6096,41.6096,41.5308,41.5308,240500.0
2010-11-17 12:10:00,63.29,63.3,63.26,63.28,37600.0,41.5308,41.5374,41.5111,41.5243,37600.0
2010-11-17 12:15:00,63.28,63.28,63.26,63.27,49400.0,41.5243,41.5243,41.5111,41.5177,49400.0
2010-11-17 12:20:00,63.28,63.31,63.27,63.3,37900.0,41.5243,41.5439,41.5177,41.5374,37900.0
2010-11-17 12:25:00,63.3,63.3,63.27,63.3,60700.0,41.5374,41.5374,41.5177,41.5374,60700.0
2010-11-17 12:30:00,63.3,63.38,63.29,63.38,98700.0,41.5374,41.5899,41.5308,41.5899,98700.0
2010-11-17 12:35:00,63.38,63.4,63.33,63.33,61400.0,41.5899,41.603,41.5571,41.5571,61400.0
2010-11-17 12:40:00,63.33,63.34,63.32,63.34,41200.0,41.5571,41.5636,41.5505,41.5636,41200.0
2010-11-17 12:45:00,63.34,63.36,63.32,63.35,43500.0,41.5636,41.5768,41.5505,41.5702,43500.0
2010-11-17 12:50:00,63.35,63.37,63.33,63.36,34500.0,41.5702,41.5833,41.5571,41.5768,34500.0
2010-11-17 12:55:00,63.36,63.37,63.35,63.36,39600.0,41.5768,41.5833,41.5702,41.5768,39600.0
2010-11-17 13:00:00,63.36,63.36,63.32,63.33,42200.0,41.5768,41.5768,41.5505,41.5571,42200.0
2010-11-17 13:05:00,63.33,63.35,63.32,63.34,35900.0,41.5571,41.5702,41.5505,41.5636,35900.0
2010-11-17 13:10:00,63.34,63.41,63.33,63.41,57500.0,41.5636,41.6096,41.5571,41.6096,57500.0
2010-11-17 13:15:00,63.41,63.43,63.39,63.41,129900.0,41.6096,41.6227,41.5964,41.6096,129900.0
2010-11-17 13:20:00,63.4,63.43,63.4,63.42,90800.0,41.603,41.6227,41.603,41.6161,90800.0
2010-11-17 13:25:00,63.41,63.44,63.41,63.42,42200.0,41.6096,41.6293,41.6096,41.6161,42200.0
2010-11-17 13:30:00,63.43,63.43,63.41,63.43,83900.0,41.6227,41.6227,41.6096,41.6227,83900.0
2010-11-17 13:35:00,63.43,63.47,63.41,63.41,67100.0,41.6227,41.6489,41.6096,41.6096,67100.0
2010-11-17 13:40:00,63.41,63.41,63.33,63.34,100000.0,41.6096,41.6096,41.5571,41.5636,100000.0
2010-11-17 13:45:00,63.34,63.36,63.3,63.32,51100.0,41.5636,41.5768,41.5374,41.5505,51100.0
2010-11-17 13:50:00,63.33,63.37,63.32,63.37,50700.0,41.5571,41.5833,41.5505,41.5833,50700.0
2010-11-17 13:55:00,63.36,63.4,63.36,63.4,82100.0,41.5768,41.603,41.5768,41.603,82100.0
2010-11-17 14:00:00,63.4,63.44,63.39,63.44,43600.0,41.603,41.6293,41.5964,41.6293,43600.0
2010-11-17 14:05:00,63.44,63.44,63.41,63.42,57600.0,41.6293,41.6293,41.6096,41.6161,57600.0
2010-11-17 14:10:00,63.41,63.42,63.41,63.41,29800.0,41.6096,41.6161,41.6096,41.6096,29800.0
2010-11-17 14:15:00,63.41,63.42,63.37,63.37,37900.0,41.6096,41.6161,41.5833,41.5833,37900.0
2010-11-17 14:20:00,63.37,63.38,63.31,63.34,103800.0,41.5833,41.5899,41.5439,41.5636,103800.0
2010-11-17 14:25:00,63.33,63.37,63.33,63.36,49900.0,41.5571,41.5833,41.5571,41.5768,49900.0
2010-11-17 14:30:00,63.37,63.4,63.36,63.4,43900.0,41.5833,41.603,41.5768,41.603,43900.0
2010-11-17 14:35:00,63.39,63.44,63.39,63.43,42200.0,41.5964,41.6293,41.5964,41.6227,42200.0
2010-11-17 14:40:00,63.42,63.45,63.42,63.43,43800.0,41.6161,41.6358,41.6161,41.6227,43800.0
2010-11-17 14:45:00,63.43,63.45,63.41,63.41,44100.0,41.6227,41.6358,41.6096,41.6096,44100.0
2010-11-17 14:50:00,63.41,63.41,63.37,63.37,61600.0,41.6096,41.6096,41.5833,41.5833,61600.0
2010-11-17 14:55:00,63.38,63.38,63.33,63.35,67300.0,41.5899,41.5899,41.5571,41.5702,67300.0
2010-11-17 15:00:00,63.35,63.38,63.34,63.37,94100.0,41.5702,41.5899,41.5636,41.5833,94100.0
2010-11-17 15:05:00,63.38,63.38,63.25,63.26,155900.0,41.5899,41.5899,41.5046,41.5111,155900.0
2010-11-17 15:10:00,63.26,63.26,63.2,63.21,134500.0,41.5111,41.5111,41.4718,41.4783,134500.0
2010-11-17 15:15:00,63.22,63.31,63.21,63.3,134700.0,41.4849,41.5439,41.4783,41.5374,134700.0
2010-11-17 15:20:00,63.3,63.33,63.27,63.32,139600.0,41.5374,41.5571,41.5177,41.5505,139600.0
2010-11-17 15:25:00,63.31,63.31,63.22,63.22,130700.0,41.5439,41.5439,41.4849,41.4849,130700.0
2010-11-17 15:30:00,63.23,63.34,63.22,63.34,153000.0,41.4915,41.5636,41.4849,41.5636,153000.0
2010-11-17 15:35:00,63.33,63.35,63.32,63.33,97500.0,41.5571,41.5702,41.5505,41.5571,97500.0
2010-11-17 15:40:00,63.33,63.34,63.31,63.31,89000.0,41.5571,41.5636,41.5439,41.5439,89000.0
2010-11-17 15:45:00,63.32,63.38,63.31,63.36,179200.0,41.5505,41.5899,41.5439,41.5768,179200.0
2010-11-17 15:50:00,63.36,63.37,63.28,63.32,233400.0,41.5768,41.5833,41.5243,41.5505,233400.0
2010-11-17 15:55:00,63.31,63.34,63.26,63.3,322300.0,41.5439,41.5636,41.5111,41.5374,322300.0
2010-11-18 09:30:00,63.59,63.84,63.51,63.6,328200.0,41.7277,41.8917,41.6752,41.7342,328200.0
2010-11-18 09:35:00,63.6,63.71,63.6,63.7,147800.0,41.7342,41.8064,41.7342,41.7999,147800.0
2010-11-18 09:40:00,63.7,63.78,63.67,63.78,148600.0,41.7999,41.8524,41.7802,41.8524,148600.0
2010-11-18 09:45:00,63.79,63.86,63.77,63.83,161600.0,41.8589,41.9049,41.8458,41.8852,161600.0
2010-11-18 09:50:00,63.83,63.85,63.75,63.76,96800.0,41.8852,41.8983,41.8327,41.8392,96800.0
2010-11-18 09:55:00,63.76,63.8,63.66,63.69,645900.0,41.8392,41.8655,41.7736,41.7933,645900.0
2010-11-18 10:00:00,63.7,63.86,63.69,63.76,473900.0,41.7999,41.9049,41.7933,41.8392,473900.0
2010-11-18 10:05:00,63.76,63.85,63.71,63.72,173800.0,41.8392,41.8983,41.8064,41.813,173800.0
2010-11-18 10:10:00,63.73,63.83,63.73,63.83,202900.0,41.8196,41.8852,41.8196,41.8852,202900.0
2010-11-18 10:15:00,63.84,63.85,63.76,63.77,238600.0,41.8917,41.8983,41.8392,41.8458,238600.0
2010-11-18 10:20:00,63.77,63.77,63.74,63.75,69300.0,41.8458,41.8458,41.8261,41.8327,69300.0
2010-11-18 10:25:00,63.74,63.75,63.62,63.63,296000.0,41.8261,41.8327,41.7474,41.7539,296000.0
2010-11-18 10:30:00,63.63,63.66,63.59,63.65,239500.0,41.7539,41.7736,41.7277,41.7671,239500.0
2010-11-18 10:35:00,63.65,63.66,63.6,63.62,212000.0,41.7671,41.7736,41.7342,41.7474,212000.0
2010-11-18 10:40:00,63.62,63.66,63.61,63.65,89000.0,41.7474,41.7736,41.7408,41.7671,89000.0
2010-11-18 10:45:00,63.64,63.7,63.64,63.7,107500.0,41.7605,41.7999,41.7605,41.7999,107500.0
2010-11-18 10:50:00,63.69,63.7,63.69,63.69,94600.0,41.7933,41.7999,41.7933,41.7933,94600.0
2010-11-18 10:55:00,63.69,63.76,63.69,63.76,95500.0,41.7933,41.8392,41.7933,41.8392,95500.0
2010-11-18 11:00:00,63.76,63.84,63.76,63.84,98100.0,41.8392,41.8917,41.8392,41.8917,98100.0
2010-11-18 11:05:00,63.85,63.85,63.75,63.76,89000.0,41.8983,41.8983,41.8327,41.8392,89000.0
2010-11-18 11:10:00,63.76,63.8,63.76,63.78,61000.0,41.8392,41.8655,41.8392,41.8524,61000.0
2010-11-18 11:15:00,63.78,63.8,63.78,63.8,74000.0,41.8524,41.8655,41.8524,41.8655,74000.0
2010-11-18 11:20:00,63.8,63.84,63.79,63.82,65800.0,41.8655,41.8917,41.8589,41.8786,65800.0
2010-11-18 11:25:00,63.82,63.84,63.81,63.83,39200.0,41.8786,41.8917,41.872,41.8852,39200.0
2010-11-18 11:30:00,63.82,63.87,63.82,63.83,105500.0,41.8786,41.9114,41.8786,41.8852,105500.0
2010-11-18 11:35:00,63.84,63.86,63.83,63.84,45400.0,41.8917,41.9049,41.8852,41.8917,45400.0
2010-11-18 11:40:00,63.85,63.85,63.8,63.81,62900.0,41.8983,41.8983,41.8655,41.872,62900.0
2010-11-18 11:45:00,63.8,63.81,63.75,63.75,36100.0,41.8655,41.872,41.8327,41.8327,36100.0
2010-11-18 11:50:00,63.76,63.77,63.74,63.76,88700.0,41.8392,41.8458,41.8261,41.8392,88700.0
2010-11-18 11:55:00,63.75,63.76,63.74,63.76,65600.0,41.8327,41.8392,41.8261,41.8392,65600.0
2010-11-18 12:00:00,63.76,63.78,63.75,63.77,61200.0,41.8392,41.8524,41.8327,41.8458,61200.0
2010-11-18 12:05:00,63.78,63.8,63.77,63.79,58800.0,41.8524,41.8655,41.8458,41.8589,58800.0
2010-11-18 12:10:00,63.78,63.79,63.75,63.75,176700.0,41.8524,41.8589,41.8327,41.8327,176700.0
2010-11-18 12:15:00,63.76,63.81,63.75,63.78,127200.0,41.8392,41.872,41.8327,41.8524,127200.0
2010-11-18 12:20:00,63.77,63.86,63.77,63.85,96000.0,41.8458,41.9049,41.8458,41.8983,96000.0
2010-11-18 12:25:00,63.86,63.88,63.83,63.88,79100.0,41.9049,41.918,41.8852,41.918,79100.0
2010-11-18 12:30:00,63.88,63.92,63.88,63.92,53000.0,41.918,41.9442,41.918,41.9442,53000.0
2010-11-18 12:35:00,63.91,63.94,63.91,63.94,59400.0,41.9377,41.9574,41.9377,41.9574,59400.0
2010-11-18 12:40:00,63.94,63.94,63.89,63.91,150000.0,41.9574,41.9574,41.9245,41.9377,150000.0
2010-11-18 12:45:00,63.9,63.95,63.9,63.94,191300.0,41.9311,41.9639,41.9311,41.9574,191300.0
2010-11-18 12:50:00,63.95,63.99,63.95,63.98,62100.0,41.9639,41.9902,41.9639,41.9836,62100.0
2010-11-18 12:55:00,63.97,64.0,63.95,63.96,198000.0,41.977,41.9967,41.9639,41.9705,198000.0
2010-11-18 13:00:00,63.97,63.99,63.97,63.99,40600.0,41.977,41.9902,41.977,41.9902,40600.0
2010-11-18 13:05:00,63.98,64.0,63.97,63.97,111500.0,41.9836,41.9967,41.977,41.977,111500.0
2010-11-18 13:10:00,63.97,64.0,63.97,63.99,81200.0,41.977,41.9967,41.977,41.9902,81200.0
2010-11-18 13:15:00,64.0,64.09,63.99,64.09,80700.0,41.9967,42.0558,41.9902,42.0558,80700.0
2010-11-18 13:20:00,64.09,64.14,64.08,64.12,119700.0,42.0558,42.0886,42.0492,42.0755,119700.0
2010-11-18 13:25:00,64.11,64.18,64.11,64.15,128000.0,42.0689,42.1148,42.0689,42.0952,128000.0
2010-11-18 13:30:00,64.16,64.17,64.13,64.16,127800.0,42.1017,42.1083,42.082,42.1017,127800.0
2010-11-18 13:35:00,64.16,64.2,64.16,64.2,104200.0,42.1017,42.128,42.1017,42.128,104200.0
2010-11-18 13:40:00,64.2,64.22,64.17,64.18,94000.0,42.128,42.1411,42.1083,42.1148,94000.0
2010-11-18 13:45:00,64.18,64.19,64.18,64.19,67000.0,42.1148,42.1214,42.1148,42.1214,67000.0
2010-11-18 13:50:00,64.19,64.23,64.18,64.21,136800.0,42.1214,42.1477,42.1148,42.1345,136800.0
2010-11-18 13:55:00,64.2,64.23,64.2,64.2,86400.0,42.128,42.1477,42.128,42.128,86400.0
2010-11-18 14:00:00,64.2,64.27,64.2,64.26,142900.0,42.128,42.1739,42.128,42.1673,142900.0
2010-11-18 14:05:00,64.26,64.27,64.17,64.21,145900.0,42.1673,42.1739,42.1083,42.1345,145900.0
2010-11-18 14:10:00,64.2,64.21,64.14,64.15,50100.0,42.128,42.1345,42.0886,42.0952,50100.0
2010-11-18 14:15:00,64.16,64.17,64.11,64.11,80900.0,42.1017,42.1083,42.0689,42.0689,80900.0
2010-11-18 14:20:00,64.11,64.18,64.11,64.17,60900.0,42.0689,42.1148,42.0689,42.1083,60900.0
2010-11-18 14:25:00,64.18,64.19,64.16,64.17,62300.0,42.1148,42.1214,42.1017,42.1083,62300.0
2010-11-18 14:30:00,64.16,64.19,64.15,64.15,88000.0,42.1017,42.1214,42.0952,42.0952,88000.0
2010-11-18 14:35:00,64.16,64.18,64.07,64.07,108100.0,42.1017,42.1148,42.0427,42.0427,108100.0
2010-11-18 14:40:00,64.06,64.09,64.04,64.04,68500.0,42.0361,42.0558,42.023,42.023,68500.0
2010-11-18 14:45:00,64.05,64.12,64.03,64.12,117100.0,42.0295,42.0755,42.0164,42.0755,117100.0
2010-11-18 14:50:00,64.11,64.13,64.07,64.12,75500.0,42.0689,42.082,42.0427,42.0755,75500.0
2010-11-18 14:55:00,64.11,64.12,64.04,64.07,76400.0,42.0689,42.0755,42.023,42.0427,76400.0
2010-11-18 15:00:00,64.07,64.09,64.04,64.05,75600.0,42.0427,42.0558,42.023,42.0295,75600.0
2010-11-18 15:05:00,64.05,64.08,64.03,64.07,61700.0,42.0295,42.0492,42.0164,42.0427,61700.0
2010-11-18 15:10:00,64.06,64.07,63.96,63.97,123400.0,42.0361,42.0427,41.9705,41.977,123400.0
2010-11-18 15:15:00,63.98,63.99,63.95,63.95,54200.0,41.9836,41.9902,41.9639,41.9639,54200.0
2010-11-18 15:20:00,63.95,63.96,63.9,63.92,121100.0,41.9639,41.9705,41.9311,41.9442,121100.0
2010-11-18 15:25:00,63.93,64.02,63.93,64.02,87900.0,41.9508,42.0098,41.9508,42.0098,87900.0
2010-11-18 15:30:00,64.02,64.03,63.94,63.94,120700.0,42.0098,42.0164,41.9574,41.9574,120700.0
2010-11-18 15:35:00,63.94,63.96,63.89,63.93,164300.0,41.9574,41.9705,41.9245,41.9508,164300.0
2010-11-18 15:40:00,63.93,63.95,63.91,63.95,132300.0,41.9508,41.9639,41.9377,41.9639,132300.0
2010-11-18 15:45:00,63.95,63.99,63.94,63.97,241700.0,41.9639,41.9902,41.9574,41.977,241700.0
2010-11-18 15:50:00,63.96,64.03,63.94,64.0,219900.0,41.9705,42.0164,41.9574,41.9967,219900.0
2010-11-18 15:55:00,64.01,64.02,63.95,63.96,630600.0,42.0033,42.0098,41.9639,41.9705,630600.0
2010-11-19 09:30:00,64.23,64.24,64.09,64.18,2269500.0,42.1477,42.1542,42.0558,42.1148,2269500.0
2010-11-19 09:35:00,64.18,64.21,64.08,64.09,139100.0,42.1148,42.1345,42.0492,42.0558,139100.0
2010-11-19 09:40:00,64.09,64.1,63.96,64.04,161500.0,42.0558,42.0623,41.9705,42.023,161500.0
2010-11-19 09:45:00,64.04,64.04,63.83,63.83,228500.0,42.023,42.023,41.8852,41.8852,228500.0
2010-11-19 09:50:00,63.83,63.87,63.68,63.74,226200.0,41.8852,41.9114,41.7867,41.8261,226200.0
2010-11-19 09:55:00,63.73,63.91,63.73,63.89,199400.0,41.8196,41.9377,41.8196,41.9245,199400.0
2010-11-19 10:00:00,63.89,63.89,63.8,63.86,94900.0,41.9245,41.9245,41.8655,41.9049,94900.0
2010-11-19 10:05:00,63.86,63.89,63.78,63.8,121200.0,41.9049,41.9245,41.8524,41.8655,121200.0
2010-11-19 10:10:00,63.79,63.83,63.74,63.78,110500.0,41.8589,41.8852,41.8261,41.8524,110500.0
2010-11-19 10:15:00,63.77,63.84,63.77,63.8,183600.0,41.8458,41.8917,41.8458,41.8655,183600.0
2010-11-19 10:20:00,63.8,63.83,63.7,63.73,153000.0,41.8655,41.8852,41.7999,41.8196,153000.0
2010-11-19 10:25:00,63.72,63.81,63.7,63.79,106200.0,41.813,41.872,41.7999,41.8589,106200.0
2010-11-19 10:30:00,63.79,63.82,63.73,63.78,130300.0,41.8589,41.8786,41.8196,41.8524,130300.0
2010-11-19 10:35:00,63.78,63.87,63.77,63.81,98900.0,41.8524,41.9114,41.8458,41.872,98900.0
2010-11-19 10:40:00,63.81,63.94,63.8,63.89,100800.0,41.872,41.9574,41.8655,41.9245,100800.0
2010-11-19 10:45:00,63.89,63.92,63.87,63.89,47700.0,41.9245,41.9442,41.9114,41.9245,47700.0
2010-11-19 10:50:00,63.9,63.9,63.85,63.87,35000.0,41.9311,41.9311,41.8983,41.9114,35000.0
2010-11-19 10:55:00,63.87,63.89,63.8,63.8,136000.0,41.9114,41.9245,41.8655,41.8655,136000.0
2010-11-19 11:00:00,63.8,63.91,63.8,63.89,55600.0,41.8655,41.9377,41.8655,41.9245,55600.0
2010-11-19 11:05:00,63.88,63.9,63.83,63.86,66300.0,41.918,41.9311,41.8852,41.9049,66300.0
2010-11-19 11:10:00,63.85,63.86,63.78,63.81,60600.0,41.8983,41.9049,41.8524,41.872,60600.0
2010-11-19 11:15:00,63.82,63.84,63.8,63.82,42500.0,41.8786,41.8917,41.8655,41.8786,42500.0
2010-11-19 11:20:00,63.82,63.84,63.8,63.81,34800.0,41.8786,41.8917,41.8655,41.872,34800.0
2010-11-19 11:25:00,63.8,63.82,63.74,63.74,113100.0,41.8655,41.8786,41.8261,41.8261,113100.0
2010-11-19 11:30:00,63.74,63.77,63.68,63.71,141600.0,41.8261,41.8458,41.7867,41.8064,141600.0
2010-11-19 11:35:00,63.71,63.72,63.68,63.7,38700.0,41.8064,41.813,41.7867,41.7999,38700.0
2010-11-19 11:40:00,63.69,63.75,63.68,63.75,53700.0,41.7933,41.8327,41.7867,41.8327,53700.0
2010-11-19 11:45:00,63.75,63.81,63.74,63.8,47300.0,41.8327,41.872,41.8261,41.8655,47300.0
2010-11-19 11:50:00,63.8,63.88,63.8,63.88,41000.0,41.8655,41.918,41.8655,41.918,41000.0
2010-11-19 11:55:00,63.88,63.88,63.85,63.88,44100.0,41.918,41.918,41.8983,41.918,44100.0
2010-11-19 12:00:00,63.88,63.9,63.85,63.88,47900.0,41.918,41.9311,41.8983,41.918,47900.0
2010-11-19 12:05:00,63.89,63.89,63.79,63.83,128500.0,41.9245,41.9245,41.8589,41.8852,128500.0
2010-11-19 12:10:00,63.82,63.83,63.79,63.82,18800.0,41.8786,41.8852,41.8589,41.8786,18800.0
2010-11-19 12:15:00,63.81,63.83,63.79,63.83,25700.0,41.872,41.8852,41.8589,41.8852,25700.0
2010-11-19 12:20:00,63.82,63.84,63.78,63.81,48000.0,41.8786,41.8917,41.8524,41.872,48000.0
2010-11-19 12:25:00,63.81,63.81,63.73,63.73,50700.0,41.872,41.872,41.8196,41.8196,50700.0
2010-11-19 12:30:00,63.74,63.76,63.73,63.75,36500.0,41.8261,41.8392,41.8196,41.8327,36500.0
2010-11-19 12:35:00,63.75,63.78,63.74,63.77,32700.0,41.8327,41.8524,41.8261,41.8458,32700.0
2010-11-19 12:40:00,63.77,63.78,63.76,63.76,41100.0,41.8458,41.8524,41.8392,41.8392,41100.0
2010-11-19 12:45:00,63.76,63.76,63.71,63.73,47700.0,41.8392,41.8392,41.8064,41.8196,47700.0
2010-11-19 12:50:00,63.74,63.78,63.74,63.77,20600.0,41.8261,41.8524,41.8261,41.8458,20600.0
2010-11-19 12:55:00,63.78,63.78,63.73,63.76,60500.0,41.8524,41.8524,41.8196,41.8392,60500.0
2010-11-19 13:00:00,63.76,63.8,63.74,63.74,57800.0,41.8392,41.8655,41.8261,41.8261,57800.0
2010-11-19 13:05:00,63.75,63.76,63.73,63.74,21300.0,41.8327,41.8392,41.8196,41.8261,21300.0
2010-11-19 13:10:00,63.75,63.76,63.72,63.72,32800.0,41.8327,41.8392,41.813,41.813,32800.0
2010-11-19 13:15:00,63.72,63.73,63.71,63.71,25500.0,41.813,41.8196,41.8064,41.8064,25500.0
2010-11-19 13:20:00,63.72,63.72,63.65,63.65,55500.0,41.813,41.813,41.7671,41.7671,55500.0
2010-11-19 13:25:00,63.66,63.68,63.63,63.64,69700.0,41.7736,41.7867,41.7539,41.7605,69700.0
2010-11-19 13:30:00,63.63,63.69,63.63,63.69,56500.0,41.7539,41.7933,41.7539,41.7933,56500.0
2010-11-19 13:35:00,63.69,63.74,63.69,63.73,45600.0,41.7933,41.8261,41.7933,41.8196,45600.0
2010-11-19 13:40:00,63.74,63.75,63.7,63.72,71400.0,41.8261,41.8327,41.7999,41.813,71400.0
2010-11-19 13:45:00,63.73,63.73,63.7,63.71,21500.0,41.8196,41.8196,41.7999,41.8064,21500.0
2010-11-19 13:50:00,63.7,63.71,63.63,63.64,27400.0,41.7999,41.8064,41.7539,41.7605,27400.0
2010-11-19 13:55:00,63.64,63.65,63.61,63.64,74900.0,41.7605,41.7671,41.7408,41.7605,74900.0
2010-11-19 14:00:00,63.64,63.72,63.63,63.72,90900.0,41.7605,41.813,41.7539,41.813,90900.0
2010-11-19 14:05:00,63.72,63.76,63.72,63.74,88800.0,41.813,41.8392,41.813,41.8261,88800.0
2010-11-19 14:10:00,63.74,63.76,63.73,63.76,48600.0,41.8261,41.8392,41.8196,41.8392,48600.0
2010-11-19 14:15:00,63.76,63.77,63.74,63.74,50200.0,41.8392,41.8458,41.8261,41.8261,50200.0
2010-11-19 14:20:00,63.75,63.76,63.74,63.75,54000.0,41.8327,41.8392,41.8261,41.8327,54000.0
2010-11-19 14:25:00,63.74,63.82,63.74,63.81,61200.0,41.8261,41.8786,41.8261,41.872,61200.0
2010-11-19 14:30:00,63.81,63.84,63.79,63.81,71200.0,41.872,41.8917,41.8589,41.872,71200.0
2010-11-19 14:35:00,63.82,63.88,63.81,63.88,34100.0,41.8786,41.918,41.872,41.918,34100.0
2010-11-19 14:40:00,63.87,63.93,63.86,63.92,95000.0,41.9114,41.9508,41.9049,41.9442,95000.0
2010-11-19 14:45:00,63.93,63.99,63.92,63.99,113600.0,41.9508,41.9902,41.9442,41.9902,113600.0
2010-11-19 14:50:00,63.99,64.0,63.93,63.93,70700.0,41.9902,41.9967,41.9508,41.9508,70700.0
2010-11-19 14:55:00,63.94,63.98,63.91,63.91,74500.0,41.9574,41.9836,41.9377,41.9377,74500.0
2010-11-19 15:00:00,63.92,63.95,63.91,63.93,60800.0,41.9442,41.9639,41.9377,41.9508,60800.0
2010-11-19 15:05:00,63.92,63.93,63.87,63.87,62900.0,41.9442,41.9508,41.9114,41.9114,62900.0
2010-11-19 15:10:00,63.88,63.9,63.83,63.84,76900.0,41.918,41.9311,41.8852,41.8917,76900.0
2010-11-19 15:15:00,63.84,63.89,63.83,63.85,68800.0,41.8917,41.9245,41.8852,41.8983,68800.0
2010-11-19 15:20:00,63.85,63.9,63.83,63.9,59600.0,41.8983,41.9311,41.8852,41.9311,59600.0
2010-11-19 15:25:00,63.9,63.9,63.84,63.89,87500.0,41.9311,41.9311,41.8917,41.9245,87500.0
2010-11-19 15:30:00,63.89,63.9,63.82,63.87,92800.0,41.9245,41.9311,41.8786,41.9114,92800.0
2010-11-19 15:35:00,63.86,63.9,63.86,63.9,97000.0,41.9049,41.9311,41.9049,41.9311,97000.0
2010-11-19 15:40:00,63.9,63.92,63.89,63.9,111000.0,41.9311,41.9442,41.9245,41.9311,111000.0
2010-11-19 15:45:00,63.91,63.97,63.89,63.95,223800.0,41.9377,41.977,41.9245,41.9639,223800.0
2010-11-19 15:50:00,63.96,63.98,63.94,63.94,151600.0,41.9705,41.9836,41.9574,41.9574,151600.0
2010-11-19 15:55:00,63.94,64.07,63.94,64.04,397500.0,41.9574,42.0427,41.9574,42.023,397500.0
2010-11-22 09:30:00,63.58,63.79,63.49,63.7,246100.0,41.7211,41.8589,41.6621,41.7999,246100.0
2010-11-22 09:35:00,63.7,63.76,63.68,63.69,64000.0,41.7999,41.8392,41.7867,41.7933,64000.0
2010-11-22 09:40:00,63.69,63.7,63.66,63.68,86100.0,41.7933,41.7999,41.7736,41.7867,86100.0
2010-11-22 09:45:00,63.67,63.72,63.63,63.72,78200.0,41.7802,41.813,41.7539,41.813,78200.0
2010-11-22 09:50:00,63.72,63.78,63.71,63.72,76600.0,41.813,41.8524,41.8064,41.813,76600.0
2010-11-22 09:55:00,63.72,63.74,63.69,63.7,52000.0,41.813,41.8261,41.7933,41.7999,52000.0
2010-11-22 10:00:00,63.71,63.73,63.66,63.71,91800.0,41.8064,41.8196,41.7736,41.8064,91800.0
2010-11-22 10:05:00,63.71,63.71,63.65,63.68,106700.0,41.8064,41.8064,41.7671,41.7867,106700.0
2010-11-22 10:10:00,63.67,63.7,63.67,63.69,67700.0,41.7802,41.7999,41.7802,41.7933,67700.0
2010-11-22 10:15:00,63.68,63.71,63.67,63.69,60700.0,41.7867,41.8064,41.7802,41.7933,60700.0
2010-11-22 10:20:00,63.7,63.7,63.67,63.67,128000.0,41.7999,41.7999,41.7802,41.7802,128000.0
2010-11-22 10:25:00,63.67,63.68,63.64,63.67,98500.0,41.7802,41.7867,41.7605,41.7802,98500.0
2010-11-22 10:30:00,63.67,63.68,63.6,63.6,153400.0,41.7802,41.7867,41.7342,41.7342,153400.0
2010-11-22 10:35:00,63.61,63.66,63.56,63.66,105100.0,41.7408,41.7736,41.708,41.7736,105100.0
2010-11-22 10:40:00,63.66,63.68,63.62,63.68,83200.0,41.7736,41.7867,41.7474,41.7867,83200.0
2010-11-22 10:45:00,63.67,63.67,63.6,63.63,292300.0,41.7802,41.7802,41.7342,41.7539,292300.0
2010-11-22 10:50:00,63.62,63.65,63.6,63.61,89100.0,41.7474,41.7671,41.7342,41.7408,89100.0
2010-11-22 10:55:00,63.6,63.63,63.54,63.58,110600.0,41.7342,41.7539,41.6949,41.7211,110600.0
2010-11-22 11:00:00,63.58,63.61,63.54,63.59,133700.0,41.7211,41.7408,41.6949,41.7277,133700.0
2010-11-22 11:05:00,63.6,63.67,63.6,63.66,48500.0,41.7342,41.7802,41.7342,41.7736,48500.0
2010-11-22 11:10:00,63.66,63.66,63.57,63.57,112500.0,41.7736,41.7736,41.7146,41.7146,112500.0
2010-11-22 11:15:00,63.57,63.62,63.56,63.6,76800.0,41.7146,41.7474,41.708,41.7342,76800.0
2010-11-22 11:20:00,63.6,63.6,63.57,63.57,79800.0,41.7342,41.7342,41.7146,41.7146,79800.0
2010-11-22 11:25:00,63.57,63.58,63.51,63.53,69300.0,41.7146,41.7211,41.6752,41.6883,69300.0
2010-11-22 11:30:00,63.53,63.53,63.5,63.53,45000.0,41.6883,41.6883,41.6686,41.6883,45000.0
2010-11-22 11:35:00,63.52,63.56,63.51,63.54,43600.0,41.6818,41.708,41.6752,41.6949,43600.0
2010-11-22 11:40:00,63.54,63.54,63.51,63.51,60700.0,41.6949,41.6949,41.6752,41.6752,60700.0
2010-11-22 11:45:00,63.51,63.52,63.47,63.5,136400.0,41.6752,41.6818,41.6489,41.6686,136400.0
2010-11-22 11:50:00,63.49,63.51,63.44,63.5,131300.0,41.6621,41.6752,41.6293,41.6686,131300.0
2010-11-22 11:55:00,63.5,63.53,63.48,63.48,78600.0,41.6686,41.6883,41.6555,41.6555,78600.0
2010-11-22 12:00:00,63.48,63.49,63.38,63.39,84100.0,41.6555,41.6621,41.5899,41.5964,84100.0
2010-11-22 12:05:00,63.4,63.44,63.4,63.43,75200.0,41.603,41.6293,41.603,41.6227,75200.0
2010-11-22 12:10:00,63.42,63.42,63.36,63.39,35000.0,41.6161,41.6161,41.5768,41.5964,35000.0
2010-11-22 12:15:00,63.39,63.4,63.33,63.34,96300.0,41.5964,41.603,41.5571,41.5636,96300.0
2010-11-22 12:20:00,63.34,63.35,63.27,63.28,90400.0,41.5636,41.5702,41.5177,41.5243,90400.0
2010-11-22 12:25:00,63.28,63.28,63.11,63.11,321800.0,41.5243,41.5243,41.4127,41.4127,321800.0
2010-11-22 12:30:00,63.12,63.12,63.03,63.06,178200.0,41.4193,41.4193,41.3602,41.3799,178200.0
2010-11-22 12:35:00,63.06,63.18,63.05,63.17,121500.0,41.3799,41.4586,41.3733,41.4521,121500.0
2010-11-22 12:40:00,63.17,63.22,63.15,63.15,62800.0,41.4521,41.4849,41.439,41.439,62800.0
2010-11-22 12:45:00,63.15,63.16,63.11,63.12,179200.0,41.439,41.4455,41.4127,41.4193,179200.0
2010-11-22 12:50:00,63.12,63.19,63.12,63.18,77100.0,41.4193,41.4652,41.4193,41.4586,77100.0
2010-11-22 12:55:00,63.15,63.18,63.13,63.13,61100.0,41.439,41.4586,41.4258,41.4258,61100.0
2010-11-22 13:00:00,63.14,63.15,63.1,63.12,70700.0,41.4324,41.439,41.4061,41.4193,70700.0
2010-11-22 13:05:00,63.12,63.13,63.09,63.11,99500.0,41.4193,41.4258,41.3996,41.4127,99500.0
2010-11-22 13:10:00,63.11,63.11,63.06,63.09,92200.0,41.4127,41.4127,41.3799,41.3996,92200.0
2010-11-22 13:15:00,63.08,63.1,63.08,63.08,24000.0,41.393,41.4061,41.393,41.393,24000.0
2010-11-22 13:20:00,63.08,63.15,63.08,63.14,73000.0,41.393,41.439,41.393,41.4324,73000.0
2010-11-22 13:25:00,63.14,63.18,63.13,63.17,34300.0,41.4324,41.4586,41.4258,41.4521,34300.0
2010-11-22 13:30:00,63.18,63.23,63.17,63.2,71100.0,41.4586,41.4915,41.4521,41.4718,71100.0
2010-11-22 13:35:00,63.21,63.21,63.17,63.18,40700.0,41.4783,41.4783,41.4521,41.4586,40700.0
2010-11-22 13:40:00,63.19,63.22,63.15,63.15,64800.0,41.4652,41.4849,41.439,41.439,64800.0
2010-11-22 13:45:00,63.15,63.17,63.14,63.17,63900.0,41.439,41.4521,41.4324,41.4521,63900.0
2010-11-22 13:50:00,63.17,63.22,63.16,63.22,62900.0,41.4521,41.4849,41.4455,41.4849,62900.0
2010-11-22 13:55:00,63.22,63.22,63.19,63.21,56100.0,41.4849,41.4849,41.4652,41.4783,56100.0
2010-11-22 14:00:00,63.22,63.27,63.21,63.25,98100.0,41.4849,41.5177,41.4783,41.5046,98100.0
2010-11-22 14:05:00,63.26,63.27,63.22,63.23,64700.0,41.5111,41.5177,41.4849,41.4915,64700.0
2010-11-22 14:10:00,63.23,63.32,63.23,63.29,81800.0,41.4915,41.5505,41.4915,41.5308,81800.0
2010-11-22 14:15:00,63.29,63.35,63.26,63.32,80200.0,41.5308,41.5702,41.5111,41.5505,80200.0
2010-11-22 14:20:00,63.32,63.34,63.29,63.33,52400.0,41.5505,41.5636,41.5308,41.5571,52400.0
2010-11-22 14:25:00,63.33,63.33,63.22,63.24,89500.0,41.5571,41.5571,41.4849,41.498,89500.0
2010-11-22 14:30:00,63.24,63.24,63.19,63.19,93900.0,41.498,41.498,41.4652,41.4652,93900.0
2010-11-22 14:35:00,63.2,63.2,63.14,63.19,120400.0,41.4718,41.4718,41.4324,41.4652,120400.0
2010-11-22 14:40:00,63.19,63.19,63.14,63.19,112800.0,41.4652,41.4652,41.4324,41.4652,112800.0
2010-11-22 14:45:00,63.19,63.36,63.19,63.34,174300.0,41.4652,41.5768,41.4652,41.5636,174300.0
2010-11-22 14:50:00,63.33,63.38,63.32,63.36,79000.0,41.5571,41.5899,41.5505,41.5768,79000.0
2010-11-22 14:55:00,63.36,63.37,63.32,63.36,63600.0,41.5768,41.5833,41.5505,41.5768,63600.0
2010-11-22 15:00:00,63.36,63.43,63.36,63.39,96400.0,41.5768,41.6227,41.5768,41.5964,96400.0
2010-11-22 15:05:00,63.4,63.44,63.37,63.38,109500.0,41.603,41.6293,41.5833,41.5899,109500.0
2010-11-22 15:10:00,63.39,63.39,63.36,63.36,59400.0,41.5964,41.5964,41.5768,41.5768,59400.0
2010-11-22 15:15:00,63.36,63.44,63.36,63.43,85500.0,41.5768,41.6293,41.5768,41.6227,85500.0
2010-11-22 15:20:00,63.42,63.45,63.42,63.43,86700.0,41.6161,41.6358,41.6161,41.6227,86700.0
2010-11-22 15:25:00,63.44,63.44,63.33,63.34,109900.0,41.6293,41.6293,41.5571,41.5636,109900.0
2010-11-22 15:30:00,63.33,63.4,63.29,63.37,175300.0,41.5571,41.603,41.5308,41.5833,175300.0
2010-11-22 15:35:00,63.37,63.48,63.35,63.47,170200.0,41.5833,41.6555,41.5702,41.6489,170200.0
2010-11-22 15:40:00,63.48,63.58,63.47,63.51,251700.0,41.6555,41.7211,41.6489,41.6752,251700.0
2010-11-22 15:45:00,63.51,63.56,63.5,63.55,210700.0,41.6752,41.708,41.6686,41.7014,210700.0
2010-11-22 15:50:00,63.56,63.6,63.54,63.58,217600.0,41.708,41.7342,41.6949,41.7211,217600.0
2010-11-22 15:55:00,63.58,63.63,63.56,63.57,462400.0,41.7211,41.7539,41.708,41.7146,462400.0
2010-11-23 09:30:00,63.01,63.13,62.7,62.72,425400.0,41.3471,41.4258,41.1437,41.1568,425400.0
2010-11-23 09:35:00,62.73,62.84,62.7,62.78,334000.0,41.1634,41.2355,41.1437,41.1962,334000.0
2010-11-23 09:40:00,62.78,62.88,62.73,62.8,171500.0,41.1962,41.2618,41.1634,41.2093,171500.0
2010-11-23 09:45:00,62.8,62.82,62.74,62.81,211900.0,41.2093,41.2224,41.1699,41.2158,211900.0
2010-11-23 09:50:00,62.8,62.82,62.7,62.76,217600.0,41.2093,41.2224,41.1437,41.183,217600.0
2010-11-23 09:55:00,62.77,62.78,62.58,62.61,141900.0,41.1896,41.1962,41.0649,41.0846,141900.0
2010-11-23 10:00:00,62.59,62.71,62.56,62.7,163700.0,41.0715,41.1502,41.0518,41.1437,163700.0
2010-11-23 10:05:00,62.69,62.71,62.62,62.71,119100.0,41.1371,41.1502,41.0912,41.1502,119100.0
2010-11-23 10:10:00,62.71,62.71,62.59,62.64,150900.0,41.1502,41.1502,41.0715,41.1043,150900.0
2010-11-23 10:15:00,62.64,62.69,62.64,62.66,120000.0,41.1043,41.1371,41.1043,41.1174,120000.0
2010-11-23 10:20:00,62.65,62.7,62.61,62.69,132700.0,41.1109,41.1437,41.0846,41.1371,132700.0
2010-11-23 10:25:00,62.7,62.75,62.62,62.75,235800.0,41.1437,41.1765,41.0912,41.1765,235800.0
2010-11-23 10:30:00,62.76,62.77,62.6,62.61,143100.0,41.183,41.1896,41.078,41.0846,143100.0
2010-11-23 10:35:00,62.61,62.65,62.58,62.63,82800.0,41.0846,41.1109,41.0649,41.0977,82800.0
2010-11-23 10:40:00,62.63,62.69,62.62,62.66,77200.0,41.0977,41.1371,41.0912,41.1174,77200.0
2010-11-23 10:45:00,62.66,62.7,62.63,62.67,137200.0,41.1174,41.1437,41.0977,41.124,137200.0
2010-11-23 10:50:00,62.67,62.71,62.66,62.67,109500.0,41.124,41.1502,41.1174,41.124,109500.0
2010-11-23 10:55:00,62.67,62.69,62.62,62.65,216700.0,41.124,41.1371,41.0912,41.1109,216700.0
2010-11-23 11:00:00,62.65,62.66,62.59,62.6,80300.0,41.1109,41.1174,41.0715,41.078,80300.0
2010-11-23 11:05:00,62.6,62.65,62.58,62.64,96200.0,41.078,41.1109,41.0649,41.1043,96200.0
2010-11-23 11:10:00,62.64,62.69,62.61,62.69,79900.0,41.1043,41.1371,41.0846,41.1371,79900.0
2010-11-23 11:15:00,62.68,62.7,62.66,62.66,62400.0,41.1305,41.1437,41.1174,41.1174,62400.0
2010-11-23 11:20:00,62.66,62.69,62.6,62.66,125800.0,41.1174,41.1371,41.078,41.1174,125800.0
2010-11-23 11:25:00,62.66,62.66,62.51,62.51,153300.0,41.1174,41.1174,41.019,41.019,153300.0
2010-11-23 11:30:00,62.51,62.54,62.5,62.51,98000.0,41.019,41.0387,41.0124,41.019,98000.0
2010-11-23 11:35:00,62.51,62.53,62.47,62.5,87100.0,41.019,41.0321,40.9927,41.0124,87100.0
2010-11-23 11:40:00,62.5,62.52,62.46,62.52,58800.0,41.0124,41.0256,40.9862,41.0256,58800.0
2010-11-23 11:45:00,62.52,62.55,62.48,62.54,43400.0,41.0256,41.0452,40.9993,41.0387,43400.0
2010-11-23 11:50:00,62.55,62.63,62.54,62.62,79100.0,41.0452,41.0977,41.0387,41.0912,79100.0
2010-11-23 11:55:00,62.62,62.64,62.58,62.6,97600.0,41.0912,41.1043,41.0649,41.078,97600.0
2010-11-23 12:00:00,62.6,62.6,62.51,62.52,64400.0,41.078,41.078,41.019,41.0256,64400.0
2010-11-23 12:05:00,62.52,62.61,62.5,62.61,52000.0,41.0256,41.0846,41.0124,41.0846,52000.0
2010-11-23 12:10:00,62.62,62.66,62.61,62.66,43000.0,41.0912,41.1174,41.0846,41.1174,43000.0
2010-11-23 12:15:00,62.65,62.67,62.62,62.63,72100.0,41.1109,41.124,41.0912,41.0977,72100.0
2010-11-23 12:20:00,62.64,62.67,62.62,62.63,45100.0,41.1043,41.124,41.0912,41.0977,45100.0
2010-11-23 12:25:00,62.63,62.64,62.58,62.63,56600.0,41.0977,41.1043,41.0649,41.0977,56600.0
2010-11-23 12:30:00,62.64,62.66,62.55,62.59,87000.0,41.1043,41.1174,41.0452,41.0715,87000.0
2010-11-23 12:35:00,62.58,62.59,62.51,62.55,80800.0,41.0649,41.0715,41.019,41.0452,80800.0
2010-11-23 12:40:00,62.54,62.59,62.53,62.58,56400.0,41.0387,41.0715,41.0321,41.0649,56400.0
2010-11-23 12:45:00,62.58,62.6,62.55,62.56,36900.0,41.0649,41.078,41.0452,41.0518,36900.0
2010-11-23 12:50:00,62.56,62.63,62.55,62.61,59200.0,41.0518,41.0977,41.0452,41.0846,59200.0
2010-11-23 12:55:00,62.6,62.62,62.6,62.62,42200.0,41.078,41.0912,41.078,41.0912,42200.0
2010-11-23 13:00:00,62.62,62.65,62.6,62.6,47300.0,41.0912,41.1109,41.078,41.078,47300.0
2010-11-23 13:05:00,62.6,62.67,62.6,62.6,42500.0,41.078,41.124,41.078,41.078,42500.0
2010-11-23 13:10:00,62.6,62.64,62.59,62.62,72800.0,41.078,41.1043,41.0715,41.0912,72800.0
2010-11-23 13:15:00,62.62,62.63,62.6,62.62,58700.0,41.0912,41.0977,41.078,41.0912,58700.0
2010-11-23 13:20:00,62.61,62.64,62.61,62.63,47000.0,41.0846,41.1043,41.0846,41.0977,47000.0
2010-11-23 13:25:00,62.63,62.7,62.62,62.69,105900.0,41.0977,41.1437,41.0912,41.1371,105900.0
2010-11-23 13:30:00,62.69,62.71,62.64,62.69,154100.0,41.1371,41.1502,41.1043,41.1371,154100.0
2010-11-23 13:35:00,62.69,62.69,62.62,62.63,83600.0,41.1371,41.1371,41.0912,41.0977,83600.0
2010-11-23 13:40:00,62.63,62.66,62.59,62.64,89200.0,41.0977,41.1174,41.0715,41.1043,89200.0
2010-11-23 13:45:00,62.64,62.64,62.57,62.58,141700.0,41.1043,41.1043,41.0584,41.0649,141700.0
2010-11-23 13:50:00,62.58,62.6,62.55,62.55,91600.0,41.0649,41.078,41.0452,41.0452,91600.0
2010-11-23 13:55:00,62.56,62.56,62.51,62.55,95100.0,41.0518,41.0518,41.019,41.0452,95100.0
2010-11-23 14:00:00,62.55,62.6,62.51,62.54,141400.0,41.0452,41.078,41.019,41.0387,141400.0
2010-11-23 14:05:00,62.54,62.58,62.52,62.52,57800.0,41.0387,41.0649,41.0256,41.0256,57800.0
2010-11-23 14:10:00,62.53,62.57,62.52,62.53,84000.0,41.0321,41.0584,41.0256,41.0321,84000.0
2010-11-23 14:15:00,62.53,62.54,62.46,62.46,110400.0,41.0321,41.0387,40.9862,40.9862,110400.0
2010-11-23 14:20:00,62.46,62.5,62.42,62.44,109100.0,40.9862,41.0124,40.9599,40.9731,109100.0
2010-11-23 14:25:00,62.44,62.45,62.38,62.41,109900.0,40.9731,40.9796,40.9337,40.9534,109900.0
2010-11-23 14:30:00,62.42,62.44,62.38,62.43,66800.0,40.9599,40.9731,40.9337,40.9665,66800.0
2010-11-23 14:35:00,62.43,62.43,62.35,62.35,96100.0,40.9665,40.9665,40.914,40.914,96100.0
2010-11-23 14:40:00,62.36,62.41,62.32,62.4,117700.0,40.9206,40.9534,40.8943,40.9468,117700.0
2010-11-23 14:45:00,62.41,62.41,62.34,62.39,76100.0,40.9534,40.9534,40.9074,40.9402,76100.0
2010-11-23 14:50:00,62.38,62.49,62.38,62.49,132500.0,40.9337,41.0059,40.9337,41.0059,132500.0
2010-11-23 14:55:00,62.49,62.5,62.46,62.49,65900.0,41.0059,41.0124,40.9862,41.0059,65900.0
2010-11-23 15:00:00,62.49,62.56,62.49,62.51,107600.0,41.0059,41.0518,41.0059,41.019,107600.0
2010-11-23 15:05:00,62.51,62.61,62.51,62.6,106400.0,41.019,41.0846,41.019,41.078,106400.0
2010-11-23 15:10:00,62.6,62.69,62.56,62.67,237400.0,41.078,41.1371,41.0518,41.124,237400.0
2010-11-23 15:15:00,62.67,62.69,62.6,62.63,138600.0,41.124,41.1371,41.078,41.0977,138600.0
2010-11-23 15:20:00,62.62,62.64,62.53,62.55,109200.0,41.0912,41.1043,41.0321,41.0452,109200.0
2010-11-23 15:25:00,62.54,62.56,62.51,62.55,99500.0,41.0387,41.0518,41.019,41.0452,99500.0
2010-11-23 15:30:00,62.56,62.65,62.55,62.59,151800.0,41.0518,41.1109,41.0452,41.0715,151800.0
2010-11-23 15:35:00,62.59,62.62,62.56,62.6,139900.0,41.0715,41.0912,41.0518,41.078,139900.0
2010-11-23 15:40:00,62.59,62.64,62.56,62.6,185000.0,41.0715,41.1043,41.0518,41.078,185000.0
2010-11-23 15:45:00,62.59,62.65,62.57,62.58,165800.0,41.0715,41.1109,41.0584,41.0649,165800.0
2010-11-23 15:50:00,62.58,62.58,62.53,62.57,210700.0,41.0649,41.0649,41.0321,41.0584,210700.0
2010-11-23 15:55:00,62.57,62.73,62.56,62.62,651700.0,41.0584,41.1634,41.0518,41.0912,651700.0
2010-11-24 09:30:00,62.95,62.97,62.72,62.72,270000.0,41.3077,41.3208,41.1568,41.1568,270000.0
2010-11-24 09:35:00,62.73,62.75,62.63,62.64,108500.0,41.1634,41.1765,41.0977,41.1043,108500.0
2010-11-24 09:40:00,62.65,62.68,62.54,62.62,118200.0,41.1109,41.1305,41.0387,41.0912,118200.0
2010-11-24 09:45:00,62.62,62.64,62.54,62.54,89600.0,41.0912,41.1043,41.0387,41.0387,89600.0
2010-11-24 09:50:00,62.55,62.61,62.54,62.61,146100.0,41.0452,41.0846,41.0387,41.0846,146100.0
2010-11-24 09:55:00,62.6,62.64,62.56,62.59,131800.0,41.078,41.1043,41.0518,41.0715,131800.0
2010-11-24 10:00:00,62.58,62.62,62.51,62.52,184700.0,41.0649,41.0912,41.019,41.0256,184700.0
2010-11-24 10:05:00,62.52,62.57,62.51,62.57,80800.0,41.0256,41.0584,41.019,41.0584,80800.0
2010-11-24 10:10:00,62.57,62.58,62.5,62.52,65300.0,41.0584,41.0649,41.0124,41.0256,65300.0
2010-11-24 10:15:00,62.52,62.59,62.52,62.58,75700.0,41.0256,41.0715,41.0256,41.0649,75700.0
2010-11-24 10:20:00,62.59,62.64,62.58,62.59,148300.0,41.0715,41.1043,41.0649,41.0715,148300.0
2010-11-24 10:25:00,62.6,62.67,62.58,62.59,132800.0,41.078,41.124,41.0649,41.0715,132800.0
2010-11-24 10:30:00,62.59,62.6,62.56,62.58,169500.0,41.0715,41.078,41.0518,41.0649,169500.0
2010-11-24 10:35:00,62.57,62.61,62.57,62.6,68200.0,41.0584,41.0846,41.0584,41.078,68200.0
2010-11-24 10:40:00,62.6,62.61,62.55,62.56,47900.0,41.078,41.0846,41.0452,41.0518,47900.0
2010-11-24 10:45:00,62.56,62.62,62.56,62.6,68200.0,41.0518,41.0912,41.0518,41.078,68200.0
2010-11-24 10:50:00,62.59,62.6,62.56,62.59,46400.0,41.0715,41.078,41.0518,41.0715,46400.0
2010-11-24 10:55:00,62.59,62.59,62.53,62.54,45100.0,41.0715,41.0715,41.0321,41.0387,45100.0
2010-11-24 11:00:00,62.54,62.56,62.51,62.56,56200.0,41.0387,41.0518,41.019,41.0518,56200.0
2010-11-24 11:05:00,62.55,62.6,62.52,62.56,106800.0,41.0452,41.078,41.0256,41.0518,106800.0
2010-11-24 11:10:00,62.56,62.62,62.55,62.58,93900.0,41.0518,41.0912,41.0452,41.0649,93900.0
2010-11-24 11:15:00,62.58,62.6,62.56,62.56,127800.0,41.0649,41.078,41.0518,41.0518,127800.0
2010-11-24 11:20:00,62.56,62.58,62.55,62.57,54000.0,41.0518,41.0649,41.0452,41.0584,54000.0
2010-11-24 11:25:00,62.58,62.59,62.57,62.59,30200.0,41.0649,41.0715,41.0584,41.0715,30200.0
2010-11-24 11:30:00,62.58,62.61,62.57,62.59,122300.0,41.0649,41.0846,41.0584,41.0715,122300.0
2010-11-24 11:35:00,62.59,62.65,62.59,62.61,89400.0,41.0715,41.1109,41.0715,41.0846,89400.0
2010-11-24 11:40:00,62.61,62.61,62.6,62.6,63800.0,41.0846,41.0846,41.078,41.078,63800.0
2010-11-24 11:45:00,62.6,62.61,62.55,62.58,69800.0,41.078,41.0846,41.0452,41.0649,69800.0
2010-11-24 11:50:00,62.58,62.61,62.57,62.6,51900.0,41.0649,41.0846,41.0584,41.078,51900.0
2010-11-24 11:55:00,62.6,62.64,62.6,62.64,72300.0,41.078,41.1043,41.078,41.1043,72300.0
2010-11-24 12:00:00,62.63,62.68,62.62,62.65,175200.0,41.0977,41.1305,41.0912,41.1109,175200.0
2010-11-24 12:05:00,62.63,62.64,62.58,62.6,204300.0,41.0977,41.1043,41.0649,41.078,204300.0
2010-11-24 12:10:00,62.6,62.61,62.56,62.6,99200.0,41.078,41.0846,41.0518,41.078,99200.0
2010-11-24 12:15:00,62.61,62.63,62.6,62.62,27600.0,41.0846,41.0977,41.078,41.0912,27600.0
2010-11-24 12:20:00,62.61,62.62,62.58,62.58,22200.0,41.0846,41.0912,41.0649,41.0649,22200.0
2010-11-24 12:25:00,62.58,62.61,62.54,62.6,69400.0,41.0649,41.0846,41.0387,41.078,69400.0
2010-11-24 12:30:00,62.6,62.63,62.54,62.54,57200.0,41.078,41.0977,41.0387,41.0387,57200.0
2010-11-24 12:35:00,62.54,62.55,62.52,62.53,44400.0,41.0387,41.0452,41.0256,41.0321,44400.0
2010-11-24 12:40:00,62.53,62.54,62.47,62.49,122800.0,41.0321,41.0387,40.9927,41.0059,122800.0
2010-11-24 12:45:00,62.49,62.52,62.47,62.5,42300.0,41.0059,41.0256,40.9927,41.0124,42300.0
2010-11-24 12:50:00,62.5,62.52,62.49,62.5,40800.0,41.0124,41.0256,41.0059,41.0124,40800.0
2010-11-24 12:55:00,62.5,62.53,62.5,62.53,52000.0,41.0124,41.0321,41.0124,41.0321,52000.0
2010-11-24 13:00:00,62.53,62.54,62.51,62.52,66900.0,41.0321,41.0387,41.019,41.0256,66900.0
2010-11-24 13:05:00,62.53,62.6,62.52,62.56,58200.0,41.0321,41.078,41.0256,41.0518,58200.0
2010-11-24 13:10:00,62.56,62.6,62.55,62.6,44700.0,41.0518,41.078,41.0452,41.078,44700.0
2010-11-24 13:15:00,62.59,62.61,62.58,62.6,46500.0,41.0715,41.0846,41.0649,41.078,46500.0
2010-11-24 13:20:00,62.59,62.67,62.58,62.62,112300.0,41.0715,41.124,41.0649,41.0912,112300.0
2010-11-24 13:25:00,62.61,62.62,62.58,62.58,45700.0,41.0846,41.0912,41.0649,41.0649,45700.0
2010-11-24 13:30:00,62.59,62.61,62.58,62.58,49300.0,41.0715,41.0846,41.0649,41.0649,49300.0
2010-11-24 13:35:00,62.58,62.6,62.58,62.6,23400.0,41.0649,41.078,41.0649,41.078,23400.0
2010-11-24 13:40:00,62.6,62.6,62.54,62.56,57400.0,41.078,41.078,41.0387,41.0518,57400.0
2010-11-24 13:45:00,62.55,62.56,62.52,62.56,31000.0,41.0452,41.0518,41.0256,41.0518,31000.0
2010-11-24 13:50:00,62.56,62.56,62.53,62.55,60700.0,41.0518,41.0518,41.0321,41.0452,60700.0
2010-11-24 13:55:00,62.55,62.56,62.51,62.52,40800.0,41.0452,41.0518,41.019,41.0256,40800.0
2010-11-24 14:00:00,62.52,62.53,62.51,62.52,52500.0,41.0256,41.0321,41.019,41.0256,52500.0
2010-11-24 14:05:00,62.52,62.57,62.52,62.55,110300.0,41.0256,41.0584,41.0256,41.0452,110300.0
2010-11-24 14:10:00,62.55,62.57,62.53,62.57,76100.0,41.0452,41.0584,41.0321,41.0584,76100.0
2010-11-24 14:15:00,62.57,62.59,62.52,62.54,63700.0,41.0584,41.0715,41.0256,41.0387,63700.0
2010-11-24 14:20:00,62.53,62.55,62.53,62.53,43000.0,41.0321,41.0452,41.0321,41.0321,43000.0
2010-11-24 14:25:00,62.54,62.58,62.53,62.58,122600.0,41.0387,41.0649,41.0321,41.0649,122600.0
2010-11-24 14:30:00,62.58,62.6,62.57,62.57,39200.0,41.0649,41.078,41.0584,41.0584,39200.0
2010-11-24 14:35:00,62.57,62.6,62.57,62.58,79600.0,41.0584,41.078,41.0584,41.0649,79600.0
2010-11-24 14:40:00,62.57,62.59,62.55,62.56,63100.0,41.0584,41.0715,41.0452,41.0518,63100.0
2010-11-24 14:45:00,62.56,62.6,62.55,62.59,50100.0,41.0518,41.078,41.0452,41.0715,50100.0
2010-11-24 14:50:00,62.59,62.6,62.57,62.57,42300.0,41.0715,41.078,41.0584,41.0584,42300.0
2010-11-24 14:55:00,62.56,62.6,62.56,62.59,50700.0,41.0518,41.078,41.0518,41.0715,50700.0
2010-11-24 15:00:00,62.58,62.62,62.57,62.61,119100.0,41.0649,41.0912,41.0584,41.0846,119100.0
2010-11-24 15:05:00,62.61,62.62,62.58,62.6,61700.0,41.0846,41.0912,41.0649,41.078,61700.0
2010-11-24 15:10:00,62.59,62.61,62.53,62.54,63500.0,41.0715,41.0846,41.0321,41.0387,63500.0
2010-11-24 15:15:00,62.54,62.57,62.53,62.56,84800.0,41.0387,41.0584,41.0321,41.0518,84800.0
2010-11-24 15:20:00,62.56,62.66,62.55,62.6,165900.0,41.0518,41.1174,41.0452,41.078,165900.0
2010-11-24 15:25:00,62.6,62.61,62.53,62.57,90500.0,41.078,41.0846,41.0321,41.0584,90500.0
2010-11-24 15:30:00,62.57,62.58,62.51,62.53,268000.0,41.0584,41.0649,41.019,41.0321,268000.0
2010-11-24 15:35:00,62.52,62.53,62.5,62.5,87000.0,41.0256,41.0321,41.0124,41.0124,87000.0
2010-11-24 15:40:00,62.5,62.52,62.48,62.49,206800.0,41.0124,41.0256,40.9993,41.0059,206800.0
2010-11-24 15:45:00,62.49,62.51,62.4,62.51,306400.0,41.0059,41.019,40.9468,41.019,306400.0
2010-11-24 15:50:00,62.51,62.59,62.49,62.58,205900.0,41.019,41.0715,41.0059,41.0649,205900.0
2010-11-24 15:55:00,62.58,62.63,62.54,62.62,627400.0,41.0649,41.0977,41.0387,41.0912,627400.0
2010-11-26 09:30:00,62.28,62.31,62.03,62.09,251600.0,40.8681,40.8877,40.704,40.7434,251600.0
2010-11-26 09:35:00,62.09,62.24,62.09,62.16,181800.0,40.7434,40.8418,40.7434,40.7893,181800.0
2010-11-26 09:40:00,62.15,62.32,62.11,62.26,193000.0,40.7828,40.8943,40.7565,40.8549,193000.0
2010-11-26 09:45:00,62.26,62.33,62.22,62.33,91600.0,40.8549,40.9009,40.8287,40.9009,91600.0
2010-11-26 09:50:00,62.33,62.44,62.32,62.4,169600.0,40.9009,40.9731,40.8943,40.9468,169600.0
2010-11-26 09:55:00,62.41,62.44,62.4,62.41,94700.0,40.9534,40.9731,40.9468,40.9534,94700.0
2010-11-26 10:00:00,62.41,62.47,62.38,62.38,67300.0,40.9534,40.9927,40.9337,40.9337,67300.0
2010-11-26 10:05:00,62.38,62.39,62.33,62.39,35600.0,40.9337,40.9402,40.9009,40.9402,35600.0
2010-11-26 10:10:00,62.39,62.46,62.39,62.41,57500.0,40.9402,40.9862,40.9402,40.9534,57500.0
2010-11-26 10:15:00,62.41,62.43,62.4,62.43,38100.0,40.9534,40.9665,40.9468,40.9665,38100.0
2010-11-26 10:20:00,62.43,62.5,62.42,62.44,67400.0,40.9665,41.0124,40.9599,40.9731,67400.0
2010-11-26 10:25:00,62.44,62.49,62.43,62.44,56700.0,40.9731,41.0059,40.9665,40.9731,56700.0
2010-11-26 10:30:00,62.44,62.46,62.41,62.45,53800.0,40.9731,40.9862,40.9534,40.9796,53800.0
2010-11-26 10:35:00,62.43,62.45,62.41,62.42,52400.0,40.9665,40.9796,40.9534,40.9599,52400.0
2010-11-26 10:40:00,62.41,62.48,62.41,62.44,26000.0,40.9534,40.9993,40.9534,40.9731,26000.0
2010-11-26 10:45:00,62.44,62.44,62.37,62.4,50500.0,40.9731,40.9731,40.9271,40.9468,50500.0
2010-11-26 10:50:00,62.39,62.4,62.34,62.38,76400.0,40.9402,40.9468,40.9074,40.9337,76400.0
2010-11-26 10:55:00,62.38,62.43,62.36,62.38,50600.0,40.9337,40.9665,40.9206,40.9337,50600.0
2010-11-26 11:00:00,62.38,62.39,62.35,62.35,43400.0,40.9337,40.9402,40.914,40.914,43400.0
2010-11-26 11:05:00,62.36,62.37,62.3,62.32,83700.0,40.9206,40.9271,40.8812,40.8943,83700.0
2010-11-26 11:10:00,62.32,62.33,62.28,62.32,54300.0,40.8943,40.9009,40.8681,40.8943,54300.0
2010-11-26 11:15:00,62.31,62.31,62.26,62.26,60700.0,40.8877,40.8877,40.8549,40.8549,60700.0
2010-11-26 11:20:00,62.26,62.29,62.25,62.28,42900.0,40.8549,40.8746,40.8484,40.8681,42900.0
2010-11-26 11:25:00,62.29,62.29,62.23,62.26,60600.0,40.8746,40.8746,40.8353,40.8549,60600.0
2010-11-26 11:30:00,62.26,62.31,62.26,62.29,48300.0,40.8549,40.8877,40.8549,40.8746,48300.0
2010-11-26 11:35:00,62.28,62.29,62.24,62.26,80000.0,40.8681,40.8746,40.8418,40.8549,80000.0
2010-11-26 11:40:00,62.25,62.28,62.21,62.22,145000.0,40.8484,40.8681,40.8221,40.8287,145000.0
2010-11-26 11:45:00,62.21,62.24,62.19,62.24,52000.0,40.8221,40.8418,40.809,40.8418,52000.0
2010-11-26 11:50:00,62.23,62.24,62.19,62.19,45000.0,40.8353,40.8418,40.809,40.809,45000.0
2010-11-26 11:55:00,62.18,62.25,62.17,62.24,54000.0,40.8024,40.8484,40.7959,40.8418,54000.0
2010-11-26 12:00:00,62.24,62.25,62.17,62.19,41100.0,40.8418,40.8484,40.7959,40.809,41100.0
2010-11-26 12:05:00,62.19,62.23,62.18,62.23,55600.0,40.809,40.8353,40.8024,40.8353,55600.0
2010-11-26 12:10:00,62.22,62.28,62.22,62.27,36300.0,40.8287,40.8681,40.8287,40.8615,36300.0
2010-11-26 12:15:00,62.27,62.28,62.26,62.27,31700.0,40.8615,40.8681,40.8549,40.8615,31700.0
2010-11-26 12:20:00,62.26,62.28,62.26,62.28,27100.0,40.8549,40.8681,40.8549,40.8681,27100.0
2010-11-26 12:25:00,62.28,62.29,62.23,62.23,40000.0,40.8681,40.8746,40.8353,40.8353,40000.0
2010-11-26 12:30:00,62.24,62.26,62.22,62.26,44500.0,40.8418,40.8549,40.8287,40.8549,44500.0
2010-11-26 12:35:00,62.26,62.29,62.23,62.24,39100.0,40.8549,40.8746,40.8353,40.8418,39100.0
2010-11-26 12:40:00,62.23,62.24,62.18,62.22,73500.0,40.8353,40.8418,40.8024,40.8287,73500.0
2010-11-26 12:45:00,62.21,62.25,62.17,62.21,186100.0,40.8221,40.8484,40.7959,40.8221,186100.0
2010-11-26 12:50:00,62.22,62.24,62.19,62.21,131600.0,40.8287,40.8418,40.809,40.8221,131600.0
2010-11-26 12:55:00,62.21,62.22,62.15,62.15,245500.0,40.8221,40.8287,40.7828,40.7828,245500.0
2010-11-29 09:30:00,62.05,62.12,61.94,62.09,390600.0,40.7171,40.7631,40.645,40.7434,390600.0
2010-11-29 09:35:00,62.08,62.12,62.0,62.05,205700.0,40.7368,40.7631,40.6843,40.7171,205700.0
2010-11-29 09:40:00,62.04,62.24,62.03,62.14,225600.0,40.7106,40.8418,40.704,40.7762,225600.0
2010-11-29 09:45:00,62.14,62.16,62.03,62.05,206900.0,40.7762,40.7893,40.704,40.7171,206900.0
2010-11-29 09:50:00,62.05,62.1,62.0,62.0,187300.0,40.7171,40.7499,40.6843,40.6843,187300.0
2010-11-29 09:55:00,62.0,62.01,61.73,61.77,271600.0,40.6843,40.6909,40.5072,40.5334,271600.0
2010-11-29 10:00:00,61.77,61.87,61.74,61.84,238800.0,40.5334,40.599,40.5137,40.5793,238800.0
2010-11-29 10:05:00,61.84,61.92,61.83,61.92,113500.0,40.5793,40.6318,40.5728,40.6318,113500.0
2010-11-29 10:10:00,61.93,61.96,61.83,61.85,185800.0,40.6384,40.6581,40.5728,40.5859,185800.0
2010-11-29 10:15:00,61.84,61.87,61.76,61.79,219500.0,40.5793,40.599,40.5268,40.5465,219500.0
2010-11-29 10:20:00,61.78,61.79,61.73,61.79,114400.0,40.54,40.5465,40.5072,40.5465,114400.0
2010-11-29 10:25:00,61.79,61.8,61.74,61.77,149200.0,40.5465,40.5531,40.5137,40.5334,149200.0
2010-11-29 10:30:00,61.76,61.84,61.74,61.82,199100.0,40.5268,40.5793,40.5137,40.5662,199100.0
2010-11-29 10:35:00,61.81,61.83,61.79,61.82,107000.0,40.5597,40.5728,40.5465,40.5662,107000.0
2010-11-29 10:40:00,61.82,61.88,61.81,61.85,67700.0,40.5662,40.6056,40.5597,40.5859,67700.0
2010-11-29 10:45:00,61.85,61.9,61.84,61.88,106000.0,40.5859,40.6187,40.5793,40.6056,106000.0
2010-11-29 10:50:00,61.89,61.91,61.83,61.86,74500.0,40.6121,40.6253,40.5728,40.5925,74500.0
2010-11-29 10:55:00,61.85,61.86,61.78,61.82,89700.0,40.5859,40.5925,40.54,40.5662,89700.0
2010-11-29 11:00:00,61.82,61.83,61.79,61.81,60000.0,40.5662,40.5728,40.5465,40.5597,60000.0
2010-11-29 11:05:00,61.8,61.87,61.78,61.86,114100.0,40.5531,40.599,40.54,40.5925,114100.0
2010-11-29 11:10:00,61.87,61.97,61.86,61.96,69500.0,40.599,40.6646,40.5925,40.6581,69500.0
2010-11-29 11:15:00,61.96,61.97,61.88,61.89,93500.0,40.6581,40.6646,40.6056,40.6121,93500.0
2010-11-29 11:20:00,61.89,61.91,61.79,61.8,59700.0,40.6121,40.6253,40.5465,40.5531,59700.0
2010-11-29 11:25:00,61.8,61.89,61.79,61.87,64600.0,40.5531,40.6121,40.5465,40.599,64600.0
2010-11-29 11:30:00,61.87,61.89,61.81,61.82,65500.0,40.599,40.6121,40.5597,40.5662,65500.0
2010-11-29 11:35:00,61.82,61.88,61.8,61.83,119400.0,40.5662,40.6056,40.5531,40.5728,119400.0
2010-11-29 11:40:00,61.83,61.84,61.74,61.76,100800.0,40.5728,40.5793,40.5137,40.5268,100800.0
2010-11-29 11:45:00,61.76,61.8,61.76,61.76,65800.0,40.5268,40.5531,40.5268,40.5268,65800.0
2010-11-29 11:50:00,61.77,61.77,61.71,61.73,53900.0,40.5334,40.5334,40.494,40.5072,53900.0
2010-11-29 11:55:00,61.73,61.76,61.7,61.75,117100.0,40.5072,40.5268,40.4875,40.5203,117100.0
2010-11-29 12:00:00,61.75,61.78,61.75,61.78,46300.0,40.5203,40.54,40.5203,40.54,46300.0
2010-11-29 12:05:00,61.79,61.85,61.77,61.85,83000.0,40.5465,40.5859,40.5334,40.5859,83000.0
2010-11-29 12:10:00,61.84,61.85,61.8,61.8,59700.0,40.5793,40.5859,40.5531,40.5531,59700.0
2010-11-29 12:15:00,61.8,61.83,61.78,61.79,39800.0,40.5531,40.5728,40.54,40.5465,39800.0
2010-11-29 12:20:00,61.79,61.86,61.79,61.79,35700.0,40.5465,40.5925,40.5465,40.5465,35700.0
2010-11-29 12:25:00,61.8,61.85,61.79,61.81,95400.0,40.5531,40.5859,40.5465,40.5597,95400.0
2010-11-29 12:30:00,61.8,61.83,61.78,61.8,78200.0,40.5531,40.5728,40.54,40.5531,78200.0
2010-11-29 12:35:00,61.81,61.83,61.78,61.79,95400.0,40.5597,40.5728,40.54,40.5465,95400.0
2010-11-29 12:40:00,61.8,61.83,61.78,61.79,47700.0,40.5531,40.5728,40.54,40.5465,47700.0
2010-11-29 12:45:00,61.79,61.79,61.74,61.78,87300.0,40.5465,40.5465,40.5137,40.54,87300.0
2010-11-29 12:50:00,61.78,61.78,61.73,61.78,89300.0,40.54,40.54,40.5072,40.54,89300.0
2010-11-29 12:55:00,61.79,61.79,61.77,61.78,34500.0,40.5465,40.5465,40.5334,40.54,34500.0
2010-11-29 13:00:00,61.78,61.79,61.75,61.77,21900.0,40.54,40.5465,40.5203,40.5334,21900.0
2010-11-29 13:05:00,61.77,61.78,61.69,61.7,101200.0,40.5334,40.54,40.4809,40.4875,101200.0
2010-11-29 13:10:00,61.7,61.72,61.69,61.71,33500.0,40.4875,40.5006,40.4809,40.494,33500.0
2010-11-29 13:15:00,61.71,61.73,61.7,61.71,28400.0,40.494,40.5072,40.4875,40.494,28400.0
2010-11-29 13:20:00,61.71,61.79,61.71,61.73,55900.0,40.494,40.5465,40.494,40.5072,55900.0
2010-11-29 13:25:00,61.73,61.75,61.71,61.71,90300.0,40.5072,40.5203,40.494,40.494,90300.0
2010-11-29 13:30:00,61.71,61.73,61.67,61.7,99300.0,40.494,40.5072,40.4678,40.4875,99300.0
2010-11-29 13:35:00,61.7,61.72,61.68,61.7,47400.0,40.4875,40.5006,40.4743,40.4875,47400.0
2010-11-29 13:40:00,61.7,61.78,61.69,61.78,48900.0,40.4875,40.54,40.4809,40.54,48900.0
2010-11-29 13:45:00,61.78,61.81,61.75,61.8,52300.0,40.54,40.5597,40.5203,40.5531,52300.0
2010-11-29 13:50:00,61.8,61.85,61.79,61.79,52700.0,40.5531,40.5859,40.5465,40.5465,52700.0
2010-11-29 13:55:00,61.79,61.79,61.72,61.72,44800.0,40.5465,40.5465,40.5006,40.5006,44800.0
2010-11-29 14:00:00,61.73,61.77,61.72,61.76,46100.0,40.5072,40.5334,40.5006,40.5268,46100.0
2010-11-29 14:05:00,61.76,61.76,61.72,61.75,45900.0,40.5268,40.5268,40.5006,40.5203,45900.0
2010-11-29 14:10:00,61.76,61.78,61.72,61.75,87200.0,40.5268,40.54,40.5006,40.5203,87200.0
2010-11-29 14:15:00,61.74,61.77,61.72,61.76,46800.0,40.5137,40.5334,40.5006,40.5268,46800.0
2010-11-29 14:20:00,61.76,61.79,61.73,61.74,65800.0,40.5268,40.5465,40.5072,40.5137,65800.0
2010-11-29 14:25:00,61.74,61.88,61.73,61.88,69900.0,40.5137,40.6056,40.5072,40.6056,69900.0
2010-11-29 14:30:00,61.88,61.95,61.86,61.94,110100.0,40.6056,40.6515,40.5925,40.645,110100.0
2010-11-29 14:35:00,61.93,62.0,61.92,61.98,82200.0,40.6384,40.6843,40.6318,40.6712,82200.0
2010-11-29 14:40:00,61.98,62.03,61.97,62.02,87400.0,40.6712,40.704,40.6646,40.6975,87400.0
2010-11-29 14:45:00,62.02,62.08,62.02,62.06,68000.0,40.6975,40.7368,40.6975,40.7237,68000.0
2010-11-29 14:50:00,62.07,62.07,62.01,62.06,82600.0,40.7303,40.7303,40.6909,40.7237,82600.0
2010-11-29 14:55:00,62.06,62.16,62.05,62.14,100200.0,40.7237,40.7893,40.7171,40.7762,100200.0
2010-11-29 15:00:00,62.13,62.19,62.11,62.14,109900.0,40.7696,40.809,40.7565,40.7762,109900.0
2010-11-29 15:05:00,62.13,62.15,62.08,62.13,68800.0,40.7696,40.7828,40.7368,40.7696,68800.0
2010-11-29 15:10:00,62.13,62.18,62.11,62.11,54700.0,40.7696,40.8024,40.7565,40.7565,54700.0
2010-11-29 15:15:00,62.11,62.23,62.1,62.22,66900.0,40.7565,40.8353,40.7499,40.8287,66900.0
2010-11-29 15:20:00,62.23,62.23,62.12,62.16,86400.0,40.8353,40.8353,40.7631,40.7893,86400.0
2010-11-29 15:25:00,62.17,62.22,62.17,62.2,46300.0,40.7959,40.8287,40.7959,40.8156,46300.0
2010-11-29 15:30:00,62.21,62.21,62.15,62.18,92200.0,40.8221,40.8221,40.7828,40.8024,92200.0
2010-11-29 15:35:00,62.17,62.18,62.11,62.15,115700.0,40.7959,40.8024,40.7565,40.7828,115700.0
2010-11-29 15:40:00,62.15,62.19,62.1,62.14,119400.0,40.7828,40.809,40.7499,40.7762,119400.0
2010-11-29 15:45:00,62.13,62.22,62.11,62.21,188900.0,40.7696,40.8287,40.7565,40.8221,188900.0
2010-11-29 15:50:00,62.21,62.22,62.13,62.13,121600.0,40.8221,40.8287,40.7696,40.7696,121600.0
2010-11-29 15:55:00,62.14,62.2,62.1,62.12,263500.0,40.7762,40.8156,40.7499,40.7631,263500.0
2010-11-30 09:30:00,61.51,61.6,61.44,61.54,420200.0,40.3628,40.4218,40.3169,40.3825,420200.0
2010-11-30 09:35:00,61.54,61.54,61.33,61.35,287500.0,40.3825,40.3825,40.2447,40.2578,287500.0
2010-11-30 09:40:00,61.35,61.35,61.27,61.31,246400.0,40.2578,40.2578,40.2053,40.2316,246400.0
2010-11-30 09:45:00,61.31,61.45,61.26,61.42,272400.0,40.2316,40.3234,40.1987,40.3037,272400.0
2010-11-30 09:50:00,61.41,61.51,61.41,61.49,243800.0,40.2972,40.3628,40.2972,40.3497,243800.0
2010-11-30 09:55:00,61.49,61.54,61.48,61.52,180000.0,40.3497,40.3825,40.3431,40.3694,180000.0
2010-11-30 10:00:00,61.52,61.59,61.5,61.52,321200.0,40.3694,40.4153,40.3562,40.3694,321200.0
2010-11-30 10:05:00,61.51,61.59,61.5,61.52,292100.0,40.3628,40.4153,40.3562,40.3694,292100.0
2010-11-30 10:10:00,61.52,61.54,61.51,61.52,133200.0,40.3694,40.3825,40.3628,40.3694,133200.0
2010-11-30 10:15:00,61.52,61.52,61.45,61.46,144800.0,40.3694,40.3694,40.3234,40.33,144800.0
2010-11-30 10:20:00,61.46,61.48,61.42,61.47,156800.0,40.33,40.3431,40.3037,40.3365,156800.0
2010-11-30 10:25:00,61.46,61.48,61.43,61.46,185400.0,40.33,40.3431,40.3103,40.33,185400.0
2010-11-30 10:30:00,61.45,61.49,61.43,61.45,142500.0,40.3234,40.3497,40.3103,40.3234,142500.0
2010-11-30 10:35:00,61.44,61.44,61.39,61.4,95700.0,40.3169,40.3169,40.284,40.2906,95700.0
2010-11-30 10:40:00,61.39,61.4,61.33,61.35,76300.0,40.284,40.2906,40.2447,40.2578,76300.0
2010-11-30 10:45:00,61.33,61.34,61.27,61.29,134000.0,40.2447,40.2512,40.2053,40.2184,134000.0
2010-11-30 10:50:00,61.28,61.31,61.27,61.29,131200.0,40.2119,40.2316,40.2053,40.2184,131200.0
2010-11-30 10:55:00,61.28,61.31,61.28,61.29,84800.0,40.2119,40.2316,40.2119,40.2184,84800.0
2010-11-30 11:00:00,61.3,61.3,61.25,61.29,158900.0,40.225,40.225,40.1922,40.2184,158900.0
2010-11-30 11:05:00,61.29,61.3,61.27,61.29,82500.0,40.2184,40.225,40.2053,40.2184,82500.0
2010-11-30 11:10:00,61.29,61.29,61.25,61.26,49800.0,40.2184,40.2184,40.1922,40.1987,49800.0
2010-11-30 11:15:00,61.26,61.29,61.24,61.28,57800.0,40.1987,40.2184,40.1856,40.2119,57800.0
2010-11-30 11:20:00,61.28,61.36,61.25,61.35,131500.0,40.2119,40.2644,40.1922,40.2578,131500.0
2010-11-30 11:25:00,61.35,61.37,61.32,61.33,71800.0,40.2578,40.2709,40.2381,40.2447,71800.0
2010-11-30 11:30:00,61.33,61.34,61.28,61.29,72000.0,40.2447,40.2512,40.2119,40.2184,72000.0
2010-11-30 11:35:00,61.29,61.3,61.26,61.29,109200.0,40.2184,40.225,40.1987,40.2184,109200.0
2010-11-30 11:40:00,61.29,61.36,61.28,61.36,61000.0,40.2184,40.2644,40.2119,40.2644,61000.0
2010-11-30 11:45:00,61.37,61.45,61.36,61.45,93000.0,40.2709,40.3234,40.2644,40.3234,93000.0
2010-11-30 11:50:00,61.45,61.5,61.45,61.49,75100.0,40.3234,40.3562,40.3234,40.3497,75100.0
2010-11-30 11:55:00,61.5,61.66,61.5,61.63,116600.0,40.3562,40.4612,40.3562,40.4415,116600.0
2010-11-30 12:00:00,61.63,61.64,61.61,61.61,84900.0,40.4415,40.4481,40.4284,40.4284,84900.0
2010-11-30 12:05:00,61.61,61.65,61.61,61.63,84300.0,40.4284,40.4547,40.4284,40.4415,84300.0
2010-11-30 12:10:00,61.63,61.64,61.6,61.61,57400.0,40.4415,40.4481,40.4218,40.4284,57400.0
2010-11-30 12:15:00,61.6,61.62,61.59,61.61,82400.0,40.4218,40.435,40.4153,40.4284,82400.0
2010-11-30 12:20:00,61.61,61.63,61.59,61.59,73400.0,40.4284,40.4415,40.4153,40.4153,73400.0
2010-11-30 12:25:00,61.59,61.61,61.57,61.59,53500.0,40.4153,40.4284,40.4022,40.4153,53500.0
2010-11-30 12:30:00,61.59,61.6,61.4,61.47,314700.0,40.4153,40.4218,40.2906,40.3365,314700.0
2010-11-30 12:35:00,61.46,61.47,61.42,61.44,66000.0,40.33,40.3365,40.3037,40.3169,66000.0
2010-11-30 12:40:00,61.44,61.45,61.44,61.45,46700.0,40.3169,40.3234,40.3169,40.3234,46700.0
2010-11-30 12:45:00,61.45,61.47,61.44,61.47,53400.0,40.3234,40.3365,40.3169,40.3365,53400.0
2010-11-30 12:50:00,61.46,61.48,61.45,61.46,92000.0,40.33,40.3431,40.3234,40.33,92000.0
2010-11-30 12:55:00,61.46,61.46,61.4,61.41,123900.0,40.33,40.33,40.2906,40.2972,123900.0
2010-11-30 13:00:00,61.41,61.49,61.39,61.49,252800.0,40.2972,40.3497,40.284,40.3497,252800.0
2010-11-30 13:05:00,61.49,61.49,61.43,61.43,112000.0,40.3497,40.3497,40.3103,40.3103,112000.0
2010-11-30 13:10:00,61.43,61.46,61.43,61.46,64900.0,40.3103,40.33,40.3103,40.33,64900.0
2010-11-30 13:15:00,61.46,61.51,61.45,61.5,100900.0,40.33,40.3628,40.3234,40.3562,100900.0
2010-11-30 13:20:00,61.5,61.59,61.49,61.59,99400.0,40.3562,40.4153,40.3497,40.4153,99400.0
2010-11-30 13:25:00,61.59,61.6,61.54,61.54,73800.0,40.4153,40.4218,40.3825,40.3825,73800.0
2010-11-30 13:30:00,61.55,61.55,61.48,61.52,170900.0,40.389,40.389,40.3431,40.3694,170900.0
2010-11-30 13:35:00,61.53,61.58,61.5,61.53,113400.0,40.3759,40.4087,40.3562,40.3759,113400.0
2010-11-30 13:40:00,61.53,61.56,61.5,61.51,97000.0,40.3759,40.3956,40.3562,40.3628,97000.0
2010-11-30 13:45:00,61.51,61.52,61.49,61.51,73900.0,40.3628,40.3694,40.3497,40.3628,73900.0
2010-11-30 13:50:00,61.5,61.51,61.47,61.49,78700.0,40.3562,40.3628,40.3365,40.3497,78700.0
2010-11-30 13:55:00,61.48,61.51,61.48,61.49,91600.0,40.3431,40.3628,40.3431,40.3497,91600.0
2010-11-30 14:00:00,61.5,61.52,61.49,61.51,87900.0,40.3562,40.3694,40.3497,40.3628,87900.0
2010-11-30 14:05:00,61.51,61.59,61.5,61.58,111200.0,40.3628,40.4153,40.3562,40.4087,111200.0
2010-11-30 14:10:00,61.58,61.58,61.5,61.5,80000.0,40.4087,40.4087,40.3562,40.3562,80000.0
2010-11-30 14:15:00,61.5,61.51,61.45,61.47,122200.0,40.3562,40.3628,40.3234,40.3365,122200.0
2010-11-30 14:20:00,61.47,61.48,61.4,61.4,158800.0,40.3365,40.3431,40.2906,40.2906,158800.0
2010-11-30 14:25:00,61.4,61.42,61.33,61.34,223000.0,40.2906,40.3037,40.2447,40.2512,223000.0
2010-11-30 14:30:00,61.34,61.35,61.3,61.31,166500.0,40.2512,40.2578,40.225,40.2316,166500.0
2010-11-30 14:35:00,61.31,61.32,61.26,61.26,178400.0,40.2316,40.2381,40.1987,40.1987,178400.0
2010-11-30 14:40:00,61.26,61.27,61.22,61.23,176300.0,40.1987,40.2053,40.1725,40.1791,176300.0
2010-11-30 14:45:00,61.22,61.26,61.22,61.26,159100.0,40.1725,40.1987,40.1725,40.1987,159100.0
2010-11-30 14:50:00,61.26,61.28,61.24,61.25,252100.0,40.1987,40.2119,40.1856,40.1922,252100.0
2010-11-30 14:55:00,61.25,61.32,61.24,61.29,190700.0,40.1922,40.2381,40.1856,40.2184,190700.0
2010-11-30 15:00:00,61.29,61.3,61.27,61.29,195000.0,40.2184,40.225,40.2053,40.2184,195000.0
2010-11-30 15:05:00,61.29,61.31,61.25,61.26,159700.0,40.2184,40.2316,40.1922,40.1987,159700.0
2010-11-30 15:10:00,61.26,61.26,61.19,61.19,199500.0,40.1987,40.1987,40.1528,40.1528,199500.0
2010-11-30 15:15:00,61.2,61.21,61.18,61.2,189200.0,40.1594,40.1659,40.1462,40.1594,189200.0
2010-11-30 15:20:00,61.2,61.22,61.19,61.22,200300.0,40.1594,40.1725,40.1528,40.1725,200300.0
2010-11-30 15:25:00,61.22,61.23,61.18,61.22,229300.0,40.1725,40.1791,40.1462,40.1725,229300.0
2010-11-30 15:30:00,61.21,61.22,61.18,61.2,320800.0,40.1659,40.1725,40.1462,40.1594,320800.0
2010-11-30 15:35:00,61.19,61.22,61.17,61.21,242600.0,40.1528,40.1725,40.1397,40.1659,242600.0
2010-11-30 15:40:00,61.21,61.21,61.13,61.17,465300.0,40.1659,40.1659,40.1134,40.1397,465300.0
2010-11-30 15:45:00,61.17,61.17,61.06,61.08,498700.0,40.1397,40.1397,40.0675,40.0806,498700.0
2010-11-30 15:50:00,61.08,61.11,61.02,61.06,689900.0,40.0806,40.1003,40.0413,40.0675,689900.0
2010-11-30 15:55:00,61.07,61.11,61.02,61.03,1028700.0,40.0741,40.1003,40.0413,40.0478,1028700.0
2010-12-01 09:30:00,61.57,61.63,61.5,61.51,489400.0,40.4022,40.4415,40.3562,40.3628,489400.0
2010-12-01 09:35:00,61.52,61.65,61.5,61.56,224800.0,40.3694,40.4547,40.3562,40.3956,224800.0
2010-12-01 09:40:00,61.57,61.61,61.53,61.57,166100.0,40.4022,40.4284,40.3759,40.4022,166100.0
2010-12-01 09:45:00,61.57,61.63,61.52,61.56,223200.0,40.4022,40.4415,40.3694,40.3956,223200.0
2010-12-01 09:50:00,61.56,61.7,61.55,61.69,193100.0,40.3956,40.4875,40.389,40.4809,193100.0
2010-12-01 09:55:00,61.69,61.75,61.68,61.73,167900.0,40.4809,40.5203,40.4743,40.5072,167900.0
2010-12-01 10:00:00,61.73,61.81,61.68,61.74,214800.0,40.5072,40.5597,40.4743,40.5137,214800.0
2010-12-01 10:05:00,61.74,61.76,61.67,61.69,120300.0,40.5137,40.5268,40.4678,40.4809,120300.0
2010-12-01 10:10:00,61.69,61.74,61.66,61.74,127800.0,40.4809,40.5137,40.4612,40.5137,127800.0
2010-12-01 10:15:00,61.75,61.79,61.74,61.77,144800.0,40.5203,40.5465,40.5137,40.5334,144800.0
2010-12-01 10:20:00,61.77,61.81,61.75,61.8,96100.0,40.5334,40.5597,40.5203,40.5531,96100.0
2010-12-01 10:25:00,61.79,61.85,61.78,61.79,130900.0,40.5465,40.5859,40.54,40.5465,130900.0
2010-12-01 10:30:00,61.8,61.87,61.79,61.86,154700.0,40.5531,40.599,40.5465,40.5925,154700.0
2010-12-01 10:35:00,61.86,61.9,61.84,61.88,113000.0,40.5925,40.6187,40.5793,40.6056,113000.0
2010-12-01 10:40:00,61.87,61.9,61.81,61.84,179300.0,40.599,40.6187,40.5597,40.5793,179300.0
2010-12-01 10:45:00,61.85,61.89,61.84,61.85,109300.0,40.5859,40.6121,40.5793,40.5859,109300.0
2010-12-01 10:50:00,61.86,61.9,61.85,61.89,146000.0,40.5925,40.6187,40.5859,40.6121,146000.0
2010-12-01 10:55:00,61.88,61.9,61.83,61.83,77500.0,40.6056,40.6187,40.5728,40.5728,77500.0
2010-12-01 11:00:00,61.84,61.85,61.81,61.83,73700.0,40.5793,40.5859,40.5597,40.5728,73700.0
2010-12-01 11:05:00,61.82,61.83,61.75,61.81,73100.0,40.5662,40.5728,40.5203,40.5597,73100.0
2010-12-01 11:10:00,61.81,61.83,61.76,61.76,87500.0,40.5597,40.5728,40.5268,40.5268,87500.0
2010-12-01 11:15:00,61.76,61.82,61.75,61.81,60500.0,40.5268,40.5662,40.5203,40.5597,60500.0
2010-12-01 11:20:00,61.81,61.86,61.8,61.84,67400.0,40.5597,40.5925,40.5531,40.5793,67400.0
2010-12-01 11:25:00,61.84,61.89,61.84,61.88,57000.0,40.5793,40.6121,40.5793,40.6056,57000.0
2010-12-01 11:30:00,61.87,61.89,61.84,61.89,94300.0,40.599,40.6121,40.5793,40.6121,94300.0
2010-12-01 11:35:00,61.88,61.9,61.86,61.9,141200.0,40.6056,40.6187,40.5925,40.6187,141200.0
2010-12-01 11:40:00,61.9,61.94,61.89,61.91,56600.0,40.6187,40.645,40.6121,40.6253,56600.0
2010-12-01 11:45:00,61.91,61.93,61.89,61.93,68300.0,40.6253,40.6384,40.6121,40.6384,68300.0
2010-12-01 11:50:00,61.92,62.14,61.92,62.14,258900.0,40.6318,40.7762,40.6318,40.7762,258900.0
2010-12-01 11:55:00,62.14,62.24,62.12,62.19,170000.0,40.7762,40.8418,40.7631,40.809,170000.0
2010-12-01 12:00:00,62.19,62.26,62.18,62.2,139300.0,40.809,40.8549,40.8024,40.8156,139300.0
2010-12-01 12:05:00,62.19,62.22,62.11,62.12,158500.0,40.809,40.8287,40.7565,40.7631,158500.0
2010-12-01 12:10:00,62.12,62.17,62.12,62.15,89300.0,40.7631,40.7959,40.7631,40.7828,89300.0
2010-12-01 12:15:00,62.15,62.16,62.11,62.12,41000.0,40.7828,40.7893,40.7565,40.7631,41000.0
2010-12-01 12:20:00,62.12,62.17,62.12,62.15,69400.0,40.7631,40.7959,40.7631,40.7828,69400.0
2010-12-01 12:25:00,62.15,62.2,62.14,62.18,66700.0,40.7828,40.8156,40.7762,40.8024,66700.0
2010-12-01 12:30:00,62.18,62.19,62.16,62.16,96700.0,40.8024,40.809,40.7893,40.7893,96700.0
2010-12-01 12:35:00,62.16,62.17,62.12,62.12,39100.0,40.7893,40.7959,40.7631,40.7631,39100.0
2010-12-01 12:40:00,62.12,62.16,62.11,62.15,65000.0,40.7631,40.7893,40.7565,40.7828,65000.0
2010-12-01 12:45:00,62.14,62.15,62.08,62.08,84000.0,40.7762,40.7828,40.7368,40.7368,84000.0
2010-12-01 12:50:00,62.08,62.12,62.07,62.08,57600.0,40.7368,40.7631,40.7303,40.7368,57600.0
2010-12-01 12:55:00,62.08,62.12,62.07,62.12,51000.0,40.7368,40.7631,40.7303,40.7631,51000.0
2010-12-01 13:00:00,62.11,62.2,62.11,62.19,141000.0,40.7565,40.8156,40.7565,40.809,141000.0
2010-12-01 13:05:00,62.2,62.24,62.19,62.22,131900.0,40.8156,40.8418,40.809,40.8287,131900.0
2010-12-01 13:10:00,62.21,62.28,62.21,62.28,108000.0,40.8221,40.8681,40.8221,40.8681,108000.0
2010-12-01 13:15:00,62.27,62.33,62.19,62.19,198800.0,40.8615,40.9009,40.809,40.809,198800.0
2010-12-01 13:20:00,62.19,62.3,62.19,62.3,223100.0,40.809,40.8812,40.809,40.8812,223100.0
2010-12-01 13:25:00,62.29,62.31,62.23,62.29,147700.0,40.8746,40.8877,40.8353,40.8746,147700.0
2010-12-01 13:30:00,62.28,62.34,62.28,62.3,142500.0,40.8681,40.9074,40.8681,40.8812,142500.0
2010-12-01 13:35:00,62.3,62.31,62.23,62.24,82500.0,40.8812,40.8877,40.8353,40.8418,82500.0
2010-12-01 13:40:00,62.27,62.27,62.17,62.18,89000.0,40.8615,40.8615,40.7959,40.8024,89000.0
2010-12-01 13:45:00,62.18,62.21,62.14,62.19,99600.0,40.8024,40.8221,40.7762,40.809,99600.0
2010-12-01 13:50:00,62.2,62.2,62.17,62.17,115500.0,40.8156,40.8156,40.7959,40.7959,115500.0
2010-12-01 13:55:00,62.17,62.19,62.16,62.19,93400.0,40.7959,40.809,40.7893,40.809,93400.0
2010-12-01 14:00:00,62.19,62.22,62.13,62.16,85500.0,40.809,40.8287,40.7696,40.7893,85500.0
2010-12-01 14:05:00,62.16,62.16,62.1,62.14,77700.0,40.7893,40.7893,40.7499,40.7762,77700.0
2010-12-01 14:10:00,62.14,62.16,62.11,62.15,49400.0,40.7762,40.7893,40.7565,40.7828,49400.0
2010-12-01 14:15:00,62.15,62.2,62.13,62.19,111100.0,40.7828,40.8156,40.7696,40.809,111100.0
2010-12-01 14:20:00,62.18,62.22,62.17,62.18,86300.0,40.8024,40.8287,40.7959,40.8024,86300.0
2010-12-01 14:25:00,62.18,62.2,62.16,62.18,86300.0,40.8024,40.8156,40.7893,40.8024,86300.0
2010-12-01 14:30:00,62.19,62.23,62.19,62.22,102700.0,40.809,40.8353,40.809,40.8287,102700.0
2010-12-01 14:35:00,62.22,62.23,62.19,62.19,113500.0,40.8287,40.8353,40.809,40.809,113500.0
2010-12-01 14:40:00,62.19,62.24,62.16,62.19,93400.0,40.809,40.8418,40.7893,40.809,93400.0
2010-12-01 14:45:00,62.2,62.24,62.17,62.23,119700.0,40.8156,40.8418,40.7959,40.8353,119700.0
2010-12-01 14:50:00,62.23,62.24,62.21,62.22,67600.0,40.8353,40.8418,40.8221,40.8287,67600.0
2010-12-01 14:55:00,62.23,62.28,62.23,62.26,91800.0,40.8353,40.8681,40.8353,40.8549,91800.0
2010-12-01 15:00:00,62.26,62.27,62.18,62.18,76300.0,40.8549,40.8615,40.8024,40.8024,76300.0
2010-12-01 15:05:00,62.18,62.21,62.16,62.2,127700.0,40.8024,40.8221,40.7893,40.8156,127700.0
2010-12-01 15:10:00,62.19,62.22,62.13,62.15,100300.0,40.809,40.8287,40.7696,40.7828,100300.0
2010-12-01 15:15:00,62.15,62.18,62.14,62.15,120400.0,40.7828,40.8024,40.7762,40.7828,120400.0
2010-12-01 15:20:00,62.16,62.22,62.15,62.19,116100.0,40.7893,40.8287,40.7828,40.809,116100.0
2010-12-01 15:25:00,62.18,62.28,62.18,62.25,130100.0,40.8024,40.8681,40.8024,40.8484,130100.0
2010-12-01 15:30:00,62.26,62.27,62.16,62.17,137400.0,40.8549,40.8615,40.7893,40.7959,137400.0
2010-12-01 15:35:00,62.17,62.21,62.16,62.21,173000.0,40.7959,40.8221,40.7893,40.8221,173000.0
2010-12-01 15:40:00,62.2,62.24,62.17,62.17,112300.0,40.8156,40.8418,40.7959,40.7959,112300.0
2010-12-01 15:45:00,62.16,62.18,62.08,62.09,275000.0,40.7893,40.8024,40.7368,40.7434,275000.0
2010-12-01 15:50:00,62.08,62.13,62.05,62.05,290000.0,40.7368,40.7696,40.7171,40.7171,290000.0
2010-12-01 15:55:00,62.05,62.11,62.05,62.09,572400.0,40.7171,40.7565,40.7171,40.7434,572400.0
2010-12-02 09:30:00,62.15,62.16,61.96,62.14,219400.0,40.7828,40.7893,40.6581,40.7762,219400.0
2010-12-02 09:35:00,62.16,62.19,62.1,62.13,133200.0,40.7893,40.809,40.7499,40.7696,133200.0
2010-12-02 09:40:00,62.13,62.18,62.1,62.1,125300.0,40.7696,40.8024,40.7499,40.7499,125300.0
2010-12-02 09:45:00,62.11,62.13,62.09,62.13,104900.0,40.7565,40.7696,40.7434,40.7696,104900.0
2010-12-02 09:50:00,62.13,62.18,62.12,62.17,129700.0,40.7696,40.8024,40.7631,40.7959,129700.0
2010-12-02 09:55:00,62.17,62.23,62.14,62.21,186000.0,40.7959,40.8353,40.7762,40.8221,186000.0
2010-12-02 10:00:00,62.19,62.28,62.13,62.23,234500.0,40.809,40.8681,40.7696,40.8353,234500.0
2010-12-02 10:05:00,62.22,62.25,62.18,62.18,98900.0,40.8287,40.8484,40.8024,40.8024,98900.0
2010-12-02 10:10:00,62.17,62.22,62.17,62.19,70800.0,40.7959,40.8287,40.7959,40.809,70800.0
2010-12-02 10:15:00,62.19,62.21,62.16,62.16,64900.0,40.809,40.8221,40.7893,40.7893,64900.0
2010-12-02 10:20:00,62.17,62.21,62.15,62.18,76900.0,40.7959,40.8221,40.7828,40.8024,76900.0
2010-12-02 10:25:00,62.18,62.22,62.15,62.16,90900.0,40.8024,40.8287,40.7828,40.7893,90900.0
2010-12-02 10:30:00,62.15,62.23,62.14,62.22,102600.0,40.7828,40.8353,40.7762,40.8287,102600.0
2010-12-02 10:35:00,62.23,62.29,62.22,62.27,54900.0,40.8353,40.8746,40.8287,40.8615,54900.0
2010-12-02 10:40:00,62.28,62.33,62.24,62.24,75800.0,40.8681,40.9009,40.8418,40.8418,75800.0
2010-12-02 10:45:00,62.25,62.25,62.17,62.18,76900.0,40.8484,40.8484,40.7959,40.8024,76900.0
2010-12-02 10:50:00,62.19,62.24,62.16,62.23,83400.0,40.809,40.8418,40.7893,40.8353,83400.0
2010-12-02 10:55:00,62.23,62.33,62.22,62.33,107900.0,40.8353,40.9009,40.8287,40.9009,107900.0
2010-12-02 11:00:00,62.34,62.39,62.32,62.39,100400.0,40.9074,40.9402,40.8943,40.9402,100400.0
2010-12-02 11:05:00,62.39,62.41,62.27,62.28,229500.0,40.9402,40.9534,40.8615,40.8681,229500.0
2010-12-02 11:10:00,62.28,62.34,62.25,62.34,102700.0,40.8681,40.9074,40.8484,40.9074,102700.0
2010-12-02 11:15:00,62.34,62.34,62.3,62.34,59600.0,40.9074,40.9074,40.8812,40.9074,59600.0
2010-12-02 11:20:00,62.34,62.38,62.33,62.35,68000.0,40.9074,40.9337,40.9009,40.914,68000.0
2010-12-02 11:25:00,62.35,62.44,62.34,62.44,58600.0,40.914,40.9731,40.9074,40.9731,58600.0
2010-12-02 11:30:00,62.44,62.45,62.37,62.4,82000.0,40.9731,40.9796,40.9271,40.9468,82000.0
2010-12-02 11:35:00,62.41,62.46,62.41,62.44,60700.0,40.9534,40.9862,40.9534,40.9731,60700.0
2010-12-02 11:40:00,62.44,62.45,62.41,62.41,76700.0,40.9731,40.9796,40.9534,40.9534,76700.0
2010-12-02 11:45:00,62.42,62.46,62.41,62.46,76700.0,40.9599,40.9862,40.9534,40.9862,76700.0
2010-12-02 11:50:00,62.46,62.49,62.43,62.43,84300.0,40.9862,41.0059,40.9665,40.9665,84300.0
2010-12-02 11:55:00,62.43,62.44,62.38,62.4,52800.0,40.9665,40.9731,40.9337,40.9468,52800.0
2010-12-02 12:00:00,62.4,62.41,62.38,62.39,63600.0,40.9468,40.9534,40.9337,40.9402,63600.0
2010-12-02 12:05:00,62.38,62.44,62.38,62.43,77100.0,40.9337,40.9731,40.9337,40.9665,77100.0
2010-12-02 12:10:00,62.42,62.42,62.39,62.41,51100.0,40.9599,40.9599,40.9402,40.9534,51100.0
2010-12-02 12:15:00,62.41,62.42,62.38,62.4,60900.0,40.9534,40.9599,40.9337,40.9468,60900.0
2010-12-02 12:20:00,62.4,62.4,62.35,62.36,120600.0,40.9468,40.9468,40.914,40.9206,120600.0
2010-12-02 12:25:00,62.36,62.37,62.35,62.36,72800.0,40.9206,40.9271,40.914,40.9206,72800.0
2010-12-02 12:30:00,62.36,62.37,62.35,62.36,39100.0,40.9206,40.9271,40.914,40.9206,39100.0
2010-12-02 12:35:00,62.36,62.38,62.36,62.38,21500.0,40.9206,40.9337,40.9206,40.9337,21500.0
2010-12-02 12:40:00,62.37,62.4,62.36,62.4,64700.0,40.9271,40.9468,40.9206,40.9468,64700.0
2010-12-02 12:45:00,62.4,62.41,62.37,62.4,48400.0,40.9468,40.9534,40.9271,40.9468,48400.0
2010-12-02 12:50:00,62.41,62.45,62.41,62.43,52700.0,40.9534,40.9796,40.9534,40.9665,52700.0
2010-12-02 12:55:00,62.44,62.47,62.44,62.45,56200.0,40.9731,40.9927,40.9731,40.9796,56200.0
2010-12-02 13:00:00,62.46,62.47,62.41,62.42,56300.0,40.9862,40.9927,40.9534,40.9599,56300.0
2010-12-02 13:05:00,62.42,62.43,62.38,62.39,31000.0,40.9599,40.9665,40.9337,40.9402,31000.0
2010-12-02 13:10:00,62.4,62.4,62.36,62.36,32300.0,40.9468,40.9468,40.9206,40.9206,32300.0
2010-12-02 13:15:00,62.37,62.37,62.32,62.33,38000.0,40.9271,40.9271,40.8943,40.9009,38000.0
2010-12-02 13:20:00,62.34,62.39,62.33,62.36,48800.0,40.9074,40.9402,40.9009,40.9206,48800.0
2010-12-02 13:25:00,62.36,62.37,62.33,62.37,37500.0,40.9206,40.9271,40.9009,40.9271,37500.0
2010-12-02 13:30:00,62.38,62.42,62.36,62.4,60700.0,40.9337,40.9599,40.9206,40.9468,60700.0
2010-12-02 13:35:00,62.41,62.43,62.39,62.42,32300.0,40.9534,40.9665,40.9402,40.9599,32300.0
2010-12-02 13:40:00,62.43,62.44,62.36,62.37,99800.0,40.9665,40.9731,40.9206,40.9271,99800.0
2010-12-02 13:45:00,62.36,62.37,62.32,62.34,43400.0,40.9206,40.9271,40.8943,40.9074,43400.0
2010-12-02 13:50:00,62.35,62.35,62.32,62.35,46400.0,40.914,40.914,40.8943,40.914,46400.0
2010-12-02 13:55:00,62.34,62.35,62.32,62.34,44200.0,40.9074,40.914,40.8943,40.9074,44200.0
2010-12-02 14:00:00,62.34,62.35,62.33,62.33,24100.0,40.9074,40.914,40.9009,40.9009,24100.0
2010-12-02 14:05:00,62.34,62.36,62.3,62.3,131100.0,40.9074,40.9206,40.8812,40.8812,131100.0
2010-12-02 14:10:00,62.31,62.33,62.29,62.32,47400.0,40.8877,40.9009,40.8746,40.8943,47400.0
2010-12-02 14:15:00,62.33,62.4,62.33,62.37,107200.0,40.9009,40.9468,40.9009,40.9271,107200.0
2010-12-02 14:20:00,62.39,62.41,62.37,62.39,142400.0,40.9402,40.9534,40.9271,40.9402,142400.0
2010-12-02 14:25:00,62.38,62.4,62.34,62.35,82000.0,40.9337,40.9468,40.9074,40.914,82000.0
2010-12-02 14:30:00,62.34,62.35,62.32,62.34,68700.0,40.9074,40.914,40.8943,40.9074,68700.0
2010-12-02 14:35:00,62.33,62.35,62.33,62.35,52500.0,40.9009,40.914,40.9009,40.914,52500.0
2010-12-02 14:40:00,62.35,62.37,62.34,62.35,29100.0,40.914,40.9271,40.9074,40.914,29100.0
2010-12-02 14:45:00,62.36,62.37,62.33,62.33,64000.0,40.9206,40.9271,40.9009,40.9009,64000.0
2010-12-02 14:50:00,62.33,62.34,62.32,62.32,22700.0,40.9009,40.9074,40.8943,40.8943,22700.0
2010-12-02 14:55:00,62.33,62.34,62.31,62.33,88700.0,40.9009,40.9074,40.8877,40.9009,88700.0
2010-12-02 15:00:00,62.33,62.35,62.26,62.29,118900.0,40.9009,40.914,40.8549,40.8746,118900.0
2010-12-02 15:05:00,62.3,62.35,62.28,62.32,93000.0,40.8812,40.914,40.8681,40.8943,93000.0
2010-12-02 15:10:00,62.32,62.35,62.31,62.35,67100.0,40.8943,40.914,40.8877,40.914,67100.0
2010-12-02 15:15:00,62.35,62.35,62.3,62.31,83500.0,40.914,40.914,40.8812,40.8877,83500.0
2010-12-02 15:20:00,62.32,62.37,62.31,62.36,79900.0,40.8943,40.9271,40.8877,40.9206,79900.0
2010-12-02 15:25:00,62.35,62.38,62.34,62.38,46000.0,40.914,40.9337,40.9074,40.9337,46000.0
2010-12-02 15:30:00,62.37,62.45,62.37,62.45,96800.0,40.9271,40.9796,40.9271,40.9796,96800.0
2010-12-02 15:35:00,62.44,62.44,62.37,62.37,89300.0,40.9731,40.9731,40.9271,40.9271,89300.0
2010-12-02 15:40:00,62.37,62.4,62.34,62.36,107600.0,40.9271,40.9468,40.9074,40.9206,107600.0
2010-12-02 15:45:00,62.35,62.39,62.3,62.37,201600.0,40.914,40.9402,40.8812,40.9271,201600.0
2010-12-02 15:50:00,62.36,62.38,62.32,62.33,181500.0,40.9206,40.9337,40.8943,40.9009,181500.0
2010-12-02 15:55:00,62.33,62.39,62.32,62.38,418700.0,40.9009,40.9402,40.8943,40.9337,418700.0
2010-12-03 09:30:00,62.35,62.5,62.22,62.39,405800.0,40.914,41.0124,40.8287,40.9402,405800.0
2010-12-03 09:35:00,62.39,62.4,62.24,62.31,211600.0,40.9402,40.9468,40.8418,40.8877,211600.0
2010-12-03 09:40:00,62.31,62.38,62.26,62.31,120600.0,40.8877,40.9337,40.8549,40.8877,120600.0
2010-12-03 09:45:00,62.32,62.35,62.27,62.31,158800.0,40.8943,40.914,40.8615,40.8877,158800.0
2010-12-03 09:50:00,62.32,62.32,62.24,62.25,61300.0,40.8943,40.8943,40.8418,40.8484,61300.0
2010-12-03 09:55:00,62.24,62.3,62.23,62.3,120000.0,40.8418,40.8812,40.8353,40.8812,120000.0
2010-12-03 10:00:00,62.3,62.37,62.3,62.35,207800.0,40.8812,40.9271,40.8812,40.914,207800.0
2010-12-03 10:05:00,62.35,62.38,62.23,62.24,122800.0,40.914,40.9337,40.8353,40.8418,122800.0
2010-12-03 10:10:00,62.23,62.24,62.15,62.16,129300.0,40.8353,40.8418,40.7828,40.7893,129300.0
2010-12-03 10:15:00,62.15,62.17,62.1,62.17,109100.0,40.7828,40.7959,40.7499,40.7959,109100.0
2010-12-03 10:20:00,62.18,62.2,62.15,62.17,74700.0,40.8024,40.8156,40.7828,40.7959,74700.0
2010-12-03 10:25:00,62.17,62.2,62.15,62.17,64600.0,40.7959,40.8156,40.7828,40.7959,64600.0
2010-12-03 10:30:00,62.18,62.23,62.17,62.19,81400.0,40.8024,40.8353,40.7959,40.809,81400.0
2010-12-03 10:35:00,62.2,62.23,62.19,62.19,53000.0,40.8156,40.8353,40.809,40.809,53000.0
2010-12-03 10:40:00,62.2,62.2,62.14,62.15,89500.0,40.8156,40.8156,40.7762,40.7828,89500.0
2010-12-03 10:45:00,62.15,62.24,62.15,62.22,156600.0,40.7828,40.8418,40.7828,40.8287,156600.0
2010-12-03 10:50:00,62.22,62.22,62.16,62.17,56100.0,40.8287,40.8287,40.7893,40.7959,56100.0
2010-12-03 10:55:00,62.16,62.2,62.14,62.2,68900.0,40.7893,40.8156,40.7762,40.8156,68900.0
2010-12-03 11:00:00,62.2,62.25,62.2,62.24,105900.0,40.8156,40.8484,40.8156,40.8418,105900.0
2010-12-03 11:05:00,62.24,62.25,62.21,62.21,42700.0,40.8418,40.8484,40.8221,40.8221,42700.0
2010-12-03 11:10:00,62.21,62.22,62.18,62.19,41200.0,40.8221,40.8287,40.8024,40.809,41200.0
2010-12-03 11:15:00,62.19,62.21,62.18,62.19,46700.0,40.809,40.8221,40.8024,40.809,46700.0
2010-12-03 11:20:00,62.19,62.19,62.14,62.17,93300.0,40.809,40.809,40.7762,40.7959,93300.0
2010-12-03 11:25:00,62.16,62.17,62.08,62.12,157200.0,40.7893,40.7959,40.7368,40.7631,157200.0
2010-12-03 11:30:00,62.11,62.12,62.05,62.05,45700.0,40.7565,40.7631,40.7171,40.7171,45700.0
2010-12-03 11:35:00,62.05,62.05,62.01,62.02,62300.0,40.7171,40.7171,40.6909,40.6975,62300.0
2010-12-03 11:40:00,62.01,62.04,62.0,62.03,86800.0,40.6909,40.7106,40.6843,40.704,86800.0
2010-12-03 11:45:00,62.04,62.06,62.02,62.02,79500.0,40.7106,40.7237,40.6975,40.6975,79500.0
2010-12-03 11:50:00,62.03,62.03,62.0,62.01,75400.0,40.704,40.704,40.6843,40.6909,75400.0
2010-12-03 11:55:00,62.01,62.02,62.0,62.01,34900.0,40.6909,40.6975,40.6843,40.6909,34900.0
2010-12-03 12:00:00,62.01,62.01,62.0,62.0,26900.0,40.6909,40.6909,40.6843,40.6843,26900.0
2010-12-03 12:05:00,62.0,62.04,62.0,62.04,92600.0,40.6843,40.7106,40.6843,40.7106,92600.0
2010-12-03 12:10:00,62.04,62.06,62.0,62.02,66800.0,40.7106,40.7237,40.6843,40.6975,66800.0
2010-12-03 12:15:00,62.02,62.03,62.01,62.02,37200.0,40.6975,40.704,40.6909,40.6975,37200.0
2010-12-03 12:20:00,62.01,62.02,62.0,62.0,26100.0,40.6909,40.6975,40.6843,40.6843,26100.0
2010-12-03 12:25:00,62.0,62.03,61.97,62.03,84700.0,40.6843,40.704,40.6646,40.704,84700.0
2010-12-03 12:30:00,62.03,62.03,62.01,62.01,35500.0,40.704,40.704,40.6909,40.6909,35500.0
2010-12-03 12:35:00,62.02,62.02,62.01,62.01,42000.0,40.6975,40.6975,40.6909,40.6909,42000.0
2010-12-03 12:40:00,62.01,62.06,62.01,62.04,60400.0,40.6909,40.7237,40.6909,40.7106,60400.0
2010-12-03 12:45:00,62.04,62.05,62.03,62.04,31100.0,40.7106,40.7171,40.704,40.7106,31100.0
2010-12-03 12:50:00,62.04,62.09,62.02,62.08,68800.0,40.7106,40.7434,40.6975,40.7368,68800.0
2010-12-03 12:55:00,62.09,62.09,62.05,62.05,32700.0,40.7434,40.7434,40.7171,40.7171,32700.0
2010-12-03 13:00:00,62.05,62.11,62.04,62.1,60200.0,40.7171,40.7565,40.7106,40.7499,60200.0
2010-12-03 13:05:00,62.1,62.1,62.07,62.08,112900.0,40.7499,40.7499,40.7303,40.7368,112900.0
2010-12-03 13:10:00,62.08,62.1,62.08,62.1,42100.0,40.7368,40.7499,40.7368,40.7499,42100.0
2010-12-03 13:15:00,62.09,62.11,62.08,62.1,51700.0,40.7434,40.7565,40.7368,40.7499,51700.0
2010-12-03 13:20:00,62.1,62.12,62.08,62.11,35800.0,40.7499,40.7631,40.7368,40.7565,35800.0
2010-12-03 13:25:00,62.11,62.15,62.11,62.14,75600.0,40.7565,40.7828,40.7565,40.7762,75600.0
2010-12-03 13:30:00,62.14,62.15,62.14,62.14,51300.0,40.7762,40.7828,40.7762,40.7762,51300.0
2010-12-03 13:35:00,62.14,62.2,62.14,62.19,127900.0,40.7762,40.8156,40.7762,40.809,127900.0
2010-12-03 13:40:00,62.19,62.2,62.18,62.19,73000.0,40.809,40.8156,40.8024,40.809,73000.0
2010-12-03 13:45:00,62.19,62.19,62.14,62.14,61000.0,40.809,40.809,40.7762,40.7762,61000.0
2010-12-03 13:50:00,62.15,62.16,62.12,62.12,65900.0,40.7828,40.7893,40.7631,40.7631,65900.0
2010-12-03 13:55:00,62.12,62.14,62.11,62.13,65000.0,40.7631,40.7762,40.7565,40.7696,65000.0
2010-12-03 14:00:00,62.13,62.19,62.09,62.11,135800.0,40.7696,40.809,40.7434,40.7565,135800.0
2010-12-03 14:05:00,62.1,62.11,62.0,62.01,125900.0,40.7499,40.7565,40.6843,40.6909,125900.0
2010-12-03 14:10:00,62.01,62.1,62.0,62.1,89700.0,40.6909,40.7499,40.6843,40.7499,89700.0
2010-12-03 14:15:00,62.1,62.1,62.06,62.08,37000.0,40.7499,40.7499,40.7237,40.7368,37000.0
2010-12-03 14:20:00,62.08,62.12,62.07,62.1,64600.0,40.7368,40.7631,40.7303,40.7499,64600.0
2010-12-03 14:25:00,62.1,62.11,62.08,62.09,28100.0,40.7499,40.7565,40.7368,40.7434,28100.0
2010-12-03 14:30:00,62.1,62.14,62.09,62.11,90800.0,40.7499,40.7762,40.7434,40.7565,90800.0
2010-12-03 14:35:00,62.1,62.15,62.1,62.14,44300.0,40.7499,40.7828,40.7499,40.7762,44300.0
2010-12-03 14:40:00,62.15,62.19,62.14,62.19,101900.0,40.7828,40.809,40.7762,40.809,101900.0
2010-12-03 14:45:00,62.18,62.19,62.16,62.17,56100.0,40.8024,40.809,40.7893,40.7959,56100.0
2010-12-03 14:50:00,62.17,62.18,62.14,62.17,67100.0,40.7959,40.8024,40.7762,40.7959,67100.0
2010-12-03 14:55:00,62.17,62.22,62.16,62.21,92000.0,40.7959,40.8287,40.7893,40.8221,92000.0
2010-12-03 15:00:00,62.22,62.24,62.19,62.21,114100.0,40.8287,40.8418,40.809,40.8221,114100.0
2010-12-03 15:05:00,62.2,62.21,62.17,62.19,46900.0,40.8156,40.8221,40.7959,40.809,46900.0
2010-12-03 15:10:00,62.18,62.18,62.13,62.14,76200.0,40.8024,40.8024,40.7696,40.7762,76200.0
2010-12-03 15:15:00,62.15,62.15,62.08,62.08,57000.0,40.7828,40.7828,40.7368,40.7368,57000.0
2010-12-03 15:20:00,62.08,62.1,62.05,62.07,76800.0,40.7368,40.7499,40.7171,40.7303,76800.0
2010-12-03 15:25:00,62.07,62.1,62.06,62.1,73400.0,40.7303,40.7499,40.7237,40.7499,73400.0
2010-12-03 15:30:00,62.08,62.15,62.08,62.1,133700.0,40.7368,40.7828,40.7368,40.7499,133700.0
2010-12-03 15:35:00,62.1,62.19,62.08,62.17,142100.0,40.7499,40.809,40.7368,40.7959,142100.0
2010-12-03 15:40:00,62.17,62.21,62.16,62.18,117600.0,40.7959,40.8221,40.7893,40.8024,117600.0
2010-12-03 15:45:00,62.18,62.32,62.18,62.32,273100.0,40.8024,40.8943,40.8024,40.8943,273100.0
2010-12-03 15:50:00,62.31,62.35,62.26,62.32,259100.0,40.8877,40.914,40.8549,40.8943,259100.0
2010-12-03 15:55:00,62.31,62.37,62.3,62.31,465600.0,40.8877,40.9271,40.8812,40.8877,465600.0
2010-12-06 09:30:00,62.25,62.32,62.1,62.17,217600.0,40.8484,40.8943,40.7499,40.7959,217600.0
2010-12-06 09:35:00,62.18,62.24,62.1,62.12,144800.0,40.8024,40.8418,40.7499,40.7631,144800.0
2010-12-06 09:40:00,62.12,62.21,62.07,62.18,148600.0,40.7631,40.8221,40.7303,40.8024,148600.0
2010-12-06 09:45:00,62.18,62.22,62.13,62.14,93200.0,40.8024,40.8287,40.7696,40.7762,93200.0
2010-12-06 09:50:00,62.14,62.2,62.14,62.17,97400.0,40.7762,40.8156,40.7762,40.7959,97400.0
2010-12-06 09:55:00,62.18,62.18,62.13,62.15,76100.0,40.8024,40.8024,40.7696,40.7828,76100.0
2010-12-06 10:00:00,62.14,62.18,62.14,62.16,57500.0,40.7762,40.8024,40.7762,40.7893,57500.0
2010-12-06 10:05:00,62.17,62.22,62.16,62.21,89700.0,40.7959,40.8287,40.7893,40.8221,89700.0
2010-12-06 10:10:00,62.21,62.22,62.15,62.17,84300.0,40.8221,40.8287,40.7828,40.7959,84300.0
2010-12-06 10:15:00,62.17,62.2,62.17,62.17,65300.0,40.7959,40.8156,40.7959,40.7959,65300.0
2010-12-06 10:20:00,62.17,62.22,62.15,62.21,68200.0,40.7959,40.8287,40.7828,40.8221,68200.0
2010-12-06 10:25:00,62.2,62.3,62.2,62.29,58300.0,40.8156,40.8812,40.8156,40.8746,58300.0
2010-12-06 10:30:00,62.29,62.33,62.26,62.32,85600.0,40.8746,40.9009,40.8549,40.8943,85600.0
2010-12-06 10:35:00,62.33,62.33,62.31,62.31,49300.0,40.9009,40.9009,40.8877,40.8877,49300.0
2010-12-06 10:40:00,62.31,62.32,62.26,62.27,80900.0,40.8877,40.8943,40.8549,40.8615,80900.0
2010-12-06 10:45:00,62.28,62.32,62.27,62.32,45500.0,40.8681,40.8943,40.8615,40.8943,45500.0
2010-12-06 10:50:00,62.32,62.32,62.23,62.24,81900.0,40.8943,40.8943,40.8353,40.8418,81900.0
2010-12-06 10:55:00,62.25,62.29,62.24,62.26,59100.0,40.8484,40.8746,40.8418,40.8549,59100.0
2010-12-06 11:00:00,62.26,62.27,62.24,62.26,80700.0,40.8549,40.8615,40.8418,40.8549,80700.0
2010-12-06 11:05:00,62.25,62.27,62.23,62.23,53000.0,40.8484,40.8615,40.8353,40.8353,53000.0
2010-12-06 11:10:00,62.24,62.26,62.22,62.22,47600.0,40.8418,40.8549,40.8287,40.8287,47600.0
2010-12-06 11:15:00,62.23,62.24,62.2,62.22,51700.0,40.8353,40.8418,40.8156,40.8287,51700.0
2010-12-06 11:20:00,62.22,62.22,62.19,62.19,19000.0,40.8287,40.8287,40.809,40.809,19000.0
2010-12-06 11:25:00,62.19,62.2,62.15,62.2,59200.0,40.809,40.8156,40.7828,40.8156,59200.0
2010-12-06 11:30:00,62.2,62.2,62.15,62.16,60900.0,40.8156,40.8156,40.7828,40.7893,60900.0
2010-12-06 11:35:00,62.15,62.17,62.12,62.13,48700.0,40.7828,40.7959,40.7631,40.7696,48700.0
2010-12-06 11:40:00,62.13,62.16,62.11,62.13,47000.0,40.7696,40.7893,40.7565,40.7696,47000.0
2010-12-06 11:45:00,62.12,62.17,62.11,62.11,60600.0,40.7631,40.7959,40.7565,40.7565,60600.0
2010-12-06 11:50:00,62.11,62.14,62.11,62.12,50900.0,40.7565,40.7762,40.7565,40.7631,50900.0
2010-12-06 11:55:00,62.11,62.14,62.08,62.14,63800.0,40.7565,40.7762,40.7368,40.7762,63800.0
2010-12-06 12:00:00,62.13,62.15,62.13,62.14,43100.0,40.7696,40.7828,40.7696,40.7762,43100.0
2010-12-06 12:05:00,62.15,62.17,62.1,62.1,83300.0,40.7828,40.7959,40.7499,40.7499,83300.0
2010-12-06 12:10:00,62.1,62.11,62.09,62.1,45200.0,40.7499,40.7565,40.7434,40.7499,45200.0
2010-12-06 12:15:00,62.1,62.11,62.07,62.09,51700.0,40.7499,40.7565,40.7303,40.7434,51700.0
2010-12-06 12:20:00,62.08,62.1,62.07,62.09,74200.0,40.7368,40.7499,40.7303,40.7434,74200.0
2010-12-06 12:25:00,62.09,62.11,62.06,62.1,53500.0,40.7434,40.7565,40.7237,40.7499,53500.0
2010-12-06 12:30:00,62.1,62.15,62.1,62.15,34500.0,40.7499,40.7828,40.7499,40.7828,34500.0
2010-12-06 12:35:00,62.14,62.16,62.13,62.14,43200.0,40.7762,40.7893,40.7696,40.7762,43200.0
2010-12-06 12:40:00,62.14,62.16,62.14,62.16,20600.0,40.7762,40.7893,40.7762,40.7893,20600.0
2010-12-06 12:45:00,62.16,62.17,62.15,62.16,33300.0,40.7893,40.7959,40.7828,40.7893,33300.0
2010-12-06 12:50:00,62.16,62.17,62.1,62.1,49700.0,40.7893,40.7959,40.7499,40.7499,49700.0
2010-12-06 12:55:00,62.1,62.15,62.1,62.12,28300.0,40.7499,40.7828,40.7499,40.7631,28300.0
2010-12-06 13:00:00,62.13,62.17,62.12,62.16,19600.0,40.7696,40.7959,40.7631,40.7893,19600.0
2010-12-06 13:05:00,62.17,62.21,62.16,62.21,41500.0,40.7959,40.8221,40.7893,40.8221,41500.0
2010-12-06 13:10:00,62.21,62.21,62.18,62.19,38900.0,40.8221,40.8221,40.8024,40.809,38900.0
2010-12-06 13:15:00,62.19,62.2,62.17,62.19,26800.0,40.809,40.8156,40.7959,40.809,26800.0
2010-12-06 13:20:00,62.18,62.21,62.16,62.2,44300.0,40.8024,40.8221,40.7893,40.8156,44300.0
2010-12-06 13:25:00,62.21,62.21,62.18,62.19,38100.0,40.8221,40.8221,40.8024,40.809,38100.0
2010-12-06 13:30:00,62.2,62.22,62.17,62.19,43000.0,40.8156,40.8287,40.7959,40.809,43000.0
2010-12-06 13:35:00,62.19,62.23,62.15,62.16,76400.0,40.809,40.8353,40.7828,40.7893,76400.0
2010-12-06 13:40:00,62.16,62.17,62.14,62.16,26300.0,40.7893,40.7959,40.7762,40.7893,26300.0
2010-12-06 13:45:00,62.17,62.17,62.14,62.15,31000.0,40.7959,40.7959,40.7762,40.7828,31000.0
2010-12-06 13:50:00,62.15,62.16,62.13,62.15,26400.0,40.7828,40.7893,40.7696,40.7828,26400.0
2010-12-06 13:55:00,62.15,62.16,62.13,62.13,22000.0,40.7828,40.7893,40.7696,40.7696,22000.0
2010-12-06 14:00:00,62.14,62.18,62.13,62.16,48700.0,40.7762,40.8024,40.7696,40.7893,48700.0
2010-12-06 14:05:00,62.17,62.18,62.16,62.18,35900.0,40.7959,40.8024,40.7893,40.8024,35900.0
2010-12-06 14:10:00,62.18,62.19,62.17,62.18,33100.0,40.8024,40.809,40.7959,40.8024,33100.0
2010-12-06 14:15:00,62.18,62.19,62.13,62.15,53900.0,40.8024,40.809,40.7696,40.7828,53900.0
2010-12-06 14:20:00,62.14,62.16,62.13,62.15,27200.0,40.7762,40.7893,40.7696,40.7828,27200.0
2010-12-06 14:25:00,62.15,62.16,62.11,62.11,44400.0,40.7828,40.7893,40.7565,40.7565,44400.0
2010-12-06 14:30:00,62.12,62.13,62.11,62.11,54400.0,40.7631,40.7696,40.7565,40.7565,54400.0
2010-12-06 14:35:00,62.12,62.13,62.08,62.08,49600.0,40.7631,40.7696,40.7368,40.7368,49600.0
2010-12-06 14:40:00,62.08,62.1,62.05,62.1,39100.0,40.7368,40.7499,40.7171,40.7499,39100.0
2010-12-06 14:45:00,62.1,62.1,62.07,62.09,34600.0,40.7499,40.7499,40.7303,40.7434,34600.0
2010-12-06 14:50:00,62.09,62.1,62.08,62.09,32600.0,40.7434,40.7499,40.7368,40.7434,32600.0
2010-12-06 14:55:00,62.09,62.1,62.05,62.06,56900.0,40.7434,40.7499,40.7171,40.7237,56900.0
2010-12-06 15:00:00,62.06,62.11,62.06,62.09,46900.0,40.7237,40.7565,40.7237,40.7434,46900.0
2010-12-06 15:05:00,62.1,62.11,62.06,62.09,59600.0,40.7499,40.7565,40.7237,40.7434,59600.0
2010-12-06 15:10:00,62.1,62.11,62.09,62.1,25900.0,40.7499,40.7565,40.7434,40.7499,25900.0
2010-12-06 15:15:00,62.11,62.13,62.1,62.13,51000.0,40.7565,40.7696,40.7499,40.7696,51000.0
2010-12-06 15:20:00,62.12,62.17,62.12,62.16,52100.0,40.7631,40.7959,40.7631,40.7893,52100.0
2010-12-06 15:25:00,62.17,62.17,62.09,62.09,178100.0,40.7959,40.7959,40.7434,40.7434,178100.0
2010-12-06 15:30:00,62.09,62.14,62.09,62.1,107200.0,40.7434,40.7762,40.7434,40.7499,107200.0
2010-12-06 15:35:00,62.1,62.11,62.09,62.09,53700.0,40.7499,40.7565,40.7434,40.7434,53700.0
2010-12-06 15:40:00,62.09,62.14,62.09,62.14,101200.0,40.7434,40.7762,40.7434,40.7762,101200.0
2010-12-06 15:45:00,62.13,62.13,62.07,62.12,131800.0,40.7696,40.7696,40.7303,40.7631,131800.0
2010-12-06 15:50:00,62.12,62.12,62.06,62.07,163500.0,40.7631,40.7631,40.7237,40.7303,163500.0
2010-12-06 15:55:00,62.07,62.12,62.06,62.06,315600.0,40.7303,40.7631,40.7237,40.7237,315600.0
2010-12-07 09:30:00,62.19,62.34,62.01,62.31,560400.0,40.809,40.9074,40.6909,40.8877,560400.0
2010-12-07 09:35:00,62.3,62.41,62.25,62.39,317400.0,40.8812,40.9534,40.8484,40.9402,317400.0
2010-12-07 09:40:00,62.39,62.5,62.36,62.49,191300.0,40.9402,41.0124,40.9206,41.0059,191300.0
2010-12-07 09:45:00,62.48,62.54,62.45,62.47,199000.0,40.9993,41.0387,40.9796,40.9927,199000.0
2010-12-07 09:50:00,62.47,62.55,62.43,62.54,166600.0,40.9927,41.0452,40.9665,41.0387,166600.0
2010-12-07 09:55:00,62.54,62.55,62.5,62.52,149900.0,41.0387,41.0452,41.0124,41.0256,149900.0
2010-12-07 10:00:00,62.52,62.56,62.5,62.53,173100.0,41.0256,41.0518,41.0124,41.0321,173100.0
2010-12-07 10:05:00,62.53,62.56,62.47,62.48,131700.0,41.0321,41.0518,40.9927,40.9993,131700.0
2010-12-07 10:10:00,62.49,62.56,62.47,62.55,111000.0,41.0059,41.0518,40.9927,41.0452,111000.0
2010-12-07 10:15:00,62.55,62.55,62.5,62.51,77300.0,41.0452,41.0452,41.0124,41.019,77300.0
2010-12-07 10:20:00,62.52,62.52,62.47,62.48,81700.0,41.0256,41.0256,40.9927,40.9993,81700.0
2010-12-07 10:25:00,62.48,62.48,62.37,62.38,93500.0,40.9993,40.9993,40.9271,40.9337,93500.0
2010-12-07 10:30:00,62.37,62.38,62.34,62.34,97200.0,40.9271,40.9337,40.9074,40.9074,97200.0
2010-12-07 10:35:00,62.35,62.35,62.32,62.32,57900.0,40.914,40.914,40.8943,40.8943,57900.0
2010-12-07 10:40:00,62.32,62.35,62.3,62.34,72500.0,40.8943,40.914,40.8812,40.9074,72500.0
2010-12-07 10:45:00,62.33,62.35,62.31,62.33,72300.0,40.9009,40.914,40.8877,40.9009,72300.0
2010-12-07 10:50:00,62.34,62.34,62.31,62.31,43800.0,40.9074,40.9074,40.8877,40.8877,43800.0
2010-12-07 10:55:00,62.31,62.34,62.3,62.3,61900.0,40.8877,40.9074,40.8812,40.8812,61900.0
2010-12-07 11:00:00,62.3,62.32,62.28,62.29,65400.0,40.8812,40.8943,40.8681,40.8746,65400.0
2010-12-07 11:05:00,62.29,62.3,62.25,62.28,62200.0,40.8746,40.8812,40.8484,40.8681,62200.0
2010-12-07 11:10:00,62.28,62.3,62.27,62.29,57500.0,40.8681,40.8812,40.8615,40.8746,57500.0
2010-12-07 11:15:00,62.29,62.33,62.28,62.31,87400.0,40.8746,40.9009,40.8681,40.8877,87400.0
2010-12-07 11:20:00,62.31,62.35,62.3,62.35,101900.0,40.8877,40.914,40.8812,40.914,101900.0
2010-12-07 11:25:00,62.35,62.42,62.34,62.42,147100.0,40.914,40.9599,40.9074,40.9599,147100.0
2010-12-07 11:30:00,62.41,62.45,62.39,62.42,91900.0,40.9534,40.9796,40.9402,40.9599,91900.0
2010-12-07 11:35:00,62.42,62.42,62.36,62.39,48000.0,40.9599,40.9599,40.9206,40.9402,48000.0
2010-12-07 11:40:00,62.39,62.41,62.37,62.41,56500.0,40.9402,40.9534,40.9271,40.9534,56500.0
2010-12-07 11:45:00,62.4,62.42,62.38,62.4,130500.0,40.9468,40.9599,40.9337,40.9468,130500.0
2010-12-07 11:50:00,62.4,62.44,62.37,62.39,124100.0,40.9468,40.9731,40.9271,40.9402,124100.0
2010-12-07 11:55:00,62.39,62.39,62.33,62.37,45200.0,40.9402,40.9402,40.9009,40.9271,45200.0
2010-12-07 12:00:00,62.38,62.44,62.36,62.44,65800.0,40.9337,40.9731,40.9206,40.9731,65800.0
2010-12-07 12:05:00,62.44,62.46,62.37,62.42,179400.0,40.9731,40.9862,40.9271,40.9599,179400.0
2010-12-07 12:10:00,62.42,62.48,62.41,62.46,70200.0,40.9599,40.9993,40.9534,40.9862,70200.0
2010-12-07 12:15:00,62.45,62.47,62.4,62.41,76600.0,40.9796,40.9927,40.9468,40.9534,76600.0
2010-12-07 12:20:00,62.42,62.45,62.4,62.44,44000.0,40.9599,40.9796,40.9468,40.9731,44000.0
2010-12-07 12:25:00,62.44,62.5,62.41,62.49,92900.0,40.9731,41.0124,40.9534,41.0059,92900.0
2010-12-07 12:30:00,62.49,62.55,62.48,62.52,129000.0,41.0059,41.0452,40.9993,41.0256,129000.0
2010-12-07 12:35:00,62.52,62.53,62.49,62.5,33300.0,41.0256,41.0321,41.0059,41.0124,33300.0
2010-12-07 12:40:00,62.51,62.52,62.45,62.47,57900.0,41.019,41.0256,40.9796,40.9927,57900.0
2010-12-07 12:45:00,62.46,62.49,62.45,62.46,31900.0,40.9862,41.0059,40.9796,40.9862,31900.0
2010-12-07 12:50:00,62.45,62.46,62.43,62.44,54600.0,40.9796,40.9862,40.9665,40.9731,54600.0
2010-12-07 12:55:00,62.44,62.51,62.44,62.5,69300.0,40.9731,41.019,40.9731,41.0124,69300.0
2010-12-07 13:00:00,62.5,62.54,62.49,62.53,59600.0,41.0124,41.0387,41.0059,41.0321,59600.0
2010-12-07 13:05:00,62.53,62.54,62.52,62.53,60200.0,41.0321,41.0387,41.0256,41.0321,60200.0
2010-12-07 13:10:00,62.54,62.54,62.51,62.53,58000.0,41.0387,41.0387,41.019,41.0321,58000.0
2010-12-07 13:15:00,62.52,62.56,62.51,62.55,81700.0,41.0256,41.0518,41.019,41.0452,81700.0
2010-12-07 13:20:00,62.55,62.57,62.55,62.57,24900.0,41.0452,41.0584,41.0452,41.0584,24900.0
2010-12-07 13:25:00,62.56,62.57,62.54,62.56,65500.0,41.0518,41.0584,41.0387,41.0518,65500.0
2010-12-07 13:30:00,62.55,62.56,62.52,62.52,73600.0,41.0452,41.0518,41.0256,41.0256,73600.0
2010-12-07 13:35:00,62.52,62.54,62.51,62.52,51200.0,41.0256,41.0387,41.019,41.0256,51200.0
2010-12-07 13:40:00,62.52,62.52,62.49,62.51,76300.0,41.0256,41.0256,41.0059,41.019,76300.0
2010-12-07 13:45:00,62.51,62.55,62.5,62.54,84900.0,41.019,41.0452,41.0124,41.0387,84900.0
2010-12-07 13:50:00,62.54,62.54,62.51,62.52,31900.0,41.0387,41.0387,41.019,41.0256,31900.0
2010-12-07 13:55:00,62.52,62.53,62.5,62.5,55500.0,41.0256,41.0321,41.0124,41.0124,55500.0
2010-12-07 14:00:00,62.5,62.53,62.5,62.5,40900.0,41.0124,41.0321,41.0124,41.0124,40900.0
2010-12-07 14:05:00,62.5,62.51,62.43,62.44,60500.0,41.0124,41.019,40.9665,40.9731,60500.0
2010-12-07 14:10:00,62.45,62.48,62.43,62.44,52300.0,40.9796,40.9993,40.9665,40.9731,52300.0
2010-12-07 14:15:00,62.43,62.45,62.42,62.44,50500.0,40.9665,40.9796,40.9599,40.9731,50500.0
2010-12-07 14:20:00,62.43,62.48,62.42,62.46,56100.0,40.9665,40.9993,40.9599,40.9862,56100.0
2010-12-07 14:25:00,62.46,62.52,62.45,62.52,90000.0,40.9862,41.0256,40.9796,41.0256,90000.0
2010-12-07 14:30:00,62.52,62.57,62.51,62.57,73700.0,41.0256,41.0584,41.019,41.0584,73700.0
2010-12-07 14:35:00,62.57,62.63,62.56,62.59,156700.0,41.0584,41.0977,41.0518,41.0715,156700.0
2010-12-07 14:40:00,62.59,62.61,62.56,62.56,69900.0,41.0715,41.0846,41.0518,41.0518,69900.0
2010-12-07 14:45:00,62.56,62.57,62.51,62.53,66600.0,41.0518,41.0584,41.019,41.0321,66600.0
2010-12-07 14:50:00,62.53,62.53,62.47,62.47,112500.0,41.0321,41.0321,40.9927,40.9927,112500.0
2010-12-07 14:55:00,62.47,62.48,62.28,62.31,169900.0,40.9927,40.9993,40.8681,40.8877,169900.0
2010-12-07 15:00:00,62.31,62.36,62.26,62.27,221300.0,40.8877,40.9206,40.8549,40.8615,221300.0
2010-12-07 15:05:00,62.27,62.31,62.25,62.27,134000.0,40.8615,40.8877,40.8484,40.8615,134000.0
2010-12-07 15:10:00,62.28,62.32,62.27,62.29,106300.0,40.8681,40.8943,40.8615,40.8746,106300.0
2010-12-07 15:15:00,62.3,62.31,62.21,62.27,155900.0,40.8812,40.8877,40.8221,40.8615,155900.0
2010-12-07 15:20:00,62.27,62.32,62.24,62.29,215500.0,40.8615,40.8943,40.8418,40.8746,215500.0
2010-12-07 15:25:00,62.28,62.32,62.25,62.3,100300.0,40.8681,40.8943,40.8484,40.8812,100300.0
2010-12-07 15:30:00,62.3,62.3,62.24,62.29,118100.0,40.8812,40.8812,40.8418,40.8746,118100.0
2010-12-07 15:35:00,62.28,62.35,62.25,62.35,182200.0,40.8681,40.914,40.8484,40.914,182200.0
2010-12-07 15:40:00,62.35,62.37,62.23,62.23,136500.0,40.914,40.9271,40.8353,40.8353,136500.0
2010-12-07 15:45:00,62.23,62.28,62.17,62.24,277400.0,40.8353,40.8681,40.7959,40.8418,277400.0
2010-12-07 15:50:00,62.23,62.27,62.18,62.22,242400.0,40.8353,40.8615,40.8024,40.8287,242400.0
2010-12-07 15:55:00,62.22,62.22,62.13,62.17,364500.0,40.8287,40.8287,40.7696,40.7959,364500.0
2010-12-08 09:30:00,62.28,62.41,62.28,62.33,200300.0,40.8681,40.9534,40.8681,40.9009,200300.0
2010-12-08 09:35:00,62.32,62.4,62.3,62.34,91800.0,40.8943,40.9468,40.8812,40.9074,91800.0
2010-12-08 09:40:00,62.35,62.39,62.32,62.34,74400.0,40.914,40.9402,40.8943,40.9074,74400.0
2010-12-08 09:45:00,62.34,62.42,62.34,62.37,71800.0,40.9074,40.9599,40.9074,40.9271,71800.0
2010-12-08 09:50:00,62.36,62.38,62.34,62.34,69600.0,40.9206,40.9337,40.9074,40.9074,69600.0
2010-12-08 09:55:00,62.34,62.38,62.34,62.36,42600.0,40.9074,40.9337,40.9074,40.9206,42600.0
2010-12-08 10:00:00,62.35,62.41,62.35,62.39,97500.0,40.914,40.9534,40.914,40.9402,97500.0
2010-12-08 10:05:00,62.39,62.45,62.37,62.44,130400.0,40.9402,40.9796,40.9271,40.9731,130400.0
2010-12-08 10:10:00,62.44,62.44,62.36,62.38,144300.0,40.9731,40.9731,40.9206,40.9337,144300.0
2010-12-08 10:15:00,62.38,62.4,62.36,62.36,95100.0,40.9337,40.9468,40.9206,40.9206,95100.0
2010-12-08 10:20:00,62.37,62.38,62.3,62.37,158200.0,40.9271,40.9337,40.8812,40.9271,158200.0
2010-12-08 10:25:00,62.37,62.43,62.33,62.42,170600.0,40.9271,40.9665,40.9009,40.9599,170600.0
2010-12-08 10:30:00,62.42,62.43,62.38,62.4,111700.0,40.9599,40.9665,40.9337,40.9468,111700.0
2010-12-08 10:35:00,62.39,62.39,62.32,62.36,101200.0,40.9402,40.9402,40.8943,40.9206,101200.0
2010-12-08 10:40:00,62.37,62.43,62.34,62.43,102200.0,40.9271,40.9665,40.9074,40.9665,102200.0
2010-12-08 10:45:00,62.43,62.44,62.39,62.42,85200.0,40.9665,40.9731,40.9402,40.9599,85200.0
2010-12-08 10:50:00,62.42,62.48,62.41,62.45,226300.0,40.9599,40.9993,40.9534,40.9796,226300.0
2010-12-08 10:55:00,62.45,62.49,62.44,62.46,116600.0,40.9796,41.0059,40.9731,40.9862,116600.0
2010-12-08 11:00:00,62.47,62.49,62.44,62.48,53000.0,40.9927,41.0059,40.9731,40.9993,53000.0
2010-12-08 11:05:00,62.49,62.5,62.47,62.49,98600.0,41.0059,41.0124,40.9927,41.0059,98600.0
2010-12-08 11:10:00,62.49,62.5,62.48,62.5,59700.0,41.0059,41.0124,40.9993,41.0124,59700.0
2010-12-08 11:15:00,62.5,62.5,62.45,62.48,91300.0,41.0124,41.0124,40.9796,40.9993,91300.0
2010-12-08 11:20:00,62.48,62.5,62.47,62.49,74200.0,40.9993,41.0124,40.9927,41.0059,74200.0
2010-12-08 11:25:00,62.49,62.5,62.47,62.48,50200.0,41.0059,41.0124,40.9927,40.9993,50200.0
2010-12-08 11:30:00,62.49,62.49,62.41,62.44,72500.0,41.0059,41.0059,40.9534,40.9731,72500.0
2010-12-08 11:35:00,62.45,62.45,62.4,62.43,122700.0,40.9796,40.9796,40.9468,40.9665,122700.0
2010-12-08 11:40:00,62.42,62.45,62.39,62.45,57600.0,40.9599,40.9796,40.9402,40.9796,57600.0
2010-12-08 11:45:00,62.46,62.48,62.45,62.47,45900.0,40.9862,40.9993,40.9796,40.9927,45900.0
2010-12-08 11:50:00,62.47,62.5,62.47,62.5,81500.0,40.9927,41.0124,40.9927,41.0124,81500.0
2010-12-08 11:55:00,62.5,62.5,62.47,62.48,37900.0,41.0124,41.0124,40.9927,40.9993,37900.0
2010-12-08 12:00:00,62.48,62.49,62.47,62.49,25900.0,40.9993,41.0059,40.9927,41.0059,25900.0
2010-12-08 12:05:00,62.48,62.49,62.45,62.47,88100.0,40.9993,41.0059,40.9796,40.9927,88100.0
2010-12-08 12:10:00,62.48,62.49,62.47,62.48,31400.0,40.9993,41.0059,40.9927,40.9993,31400.0
2010-12-08 12:15:00,62.49,62.49,62.45,62.46,34100.0,41.0059,41.0059,40.9796,40.9862,34100.0
2010-12-08 12:20:00,62.47,62.47,62.44,62.44,77300.0,40.9927,40.9927,40.9731,40.9731,77300.0
2010-12-08 12:25:00,62.44,62.46,62.41,62.41,72500.0,40.9731,40.9862,40.9534,40.9534,72500.0
2010-12-08 12:30:00,62.41,62.41,62.36,62.37,42500.0,40.9534,40.9534,40.9206,40.9271,42500.0
2010-12-08 12:35:00,62.37,62.43,62.37,62.4,71300.0,40.9271,40.9665,40.9271,40.9468,71300.0
2010-12-08 12:40:00,62.41,62.43,62.38,62.43,39700.0,40.9534,40.9665,40.9337,40.9665,39700.0
2010-12-08 12:45:00,62.42,62.44,62.39,62.41,71700.0,40.9599,40.9731,40.9402,40.9534,71700.0
2010-12-08 12:50:00,62.4,62.41,62.38,62.38,26800.0,40.9468,40.9534,40.9337,40.9337,26800.0
2010-12-08 12:55:00,62.39,62.41,62.38,62.4,39900.0,40.9402,40.9534,40.9337,40.9468,39900.0
2010-12-08 13:00:00,62.4,62.46,62.39,62.44,66000.0,40.9468,40.9862,40.9402,40.9731,66000.0
2010-12-08 13:05:00,62.45,62.45,62.43,62.44,37800.0,40.9796,40.9796,40.9665,40.9731,37800.0
2010-12-08 13:10:00,62.44,62.49,62.43,62.47,127400.0,40.9731,41.0059,40.9665,40.9927,127400.0
2010-12-08 13:15:00,62.47,62.48,62.45,62.46,42300.0,40.9927,40.9993,40.9796,40.9862,42300.0
2010-12-08 13:20:00,62.46,62.46,62.43,62.45,28800.0,40.9862,40.9862,40.9665,40.9796,28800.0
2010-12-08 13:25:00,62.44,62.45,62.42,62.43,38600.0,40.9731,40.9796,40.9599,40.9665,38600.0
2010-12-08 13:30:00,62.42,62.43,62.4,62.42,40600.0,40.9599,40.9665,40.9468,40.9599,40600.0
2010-12-08 13:35:00,62.43,62.45,62.41,62.44,50900.0,40.9665,40.9796,40.9534,40.9731,50900.0
2010-12-08 13:40:00,62.45,62.47,62.43,62.46,99000.0,40.9796,40.9927,40.9665,40.9862,99000.0
2010-12-08 13:45:00,62.46,62.46,62.44,62.45,38800.0,40.9862,40.9862,40.9731,40.9796,38800.0
2010-12-08 13:50:00,62.44,62.46,62.43,62.44,43600.0,40.9731,40.9862,40.9665,40.9731,43600.0
2010-12-08 13:55:00,62.44,62.46,62.41,62.41,21100.0,40.9731,40.9862,40.9534,40.9534,21100.0
2010-12-08 14:00:00,62.41,62.42,62.38,62.38,46700.0,40.9534,40.9599,40.9337,40.9337,46700.0
2010-12-08 14:05:00,62.37,62.42,62.37,62.42,50500.0,40.9271,40.9599,40.9271,40.9599,50500.0
2010-12-08 14:10:00,62.42,62.44,62.39,62.4,39900.0,40.9599,40.9731,40.9402,40.9468,39900.0
2010-12-08 14:15:00,62.4,62.45,62.39,62.44,60200.0,40.9468,40.9796,40.9402,40.9731,60200.0
2010-12-08 14:20:00,62.44,62.47,62.41,62.47,155200.0,40.9731,40.9927,40.9534,40.9927,155200.0
2010-12-08 14:25:00,62.47,62.48,62.46,62.47,89400.0,40.9927,40.9993,40.9862,40.9927,89400.0
2010-12-08 14:30:00,62.47,62.49,62.45,62.49,83500.0,40.9927,41.0059,40.9796,41.0059,83500.0
2010-12-08 14:35:00,62.49,62.5,62.47,62.5,97200.0,41.0059,41.0124,40.9927,41.0124,97200.0
2010-12-08 14:40:00,62.5,62.57,62.48,62.54,272700.0,41.0124,41.0584,40.9993,41.0387,272700.0
2010-12-08 14:45:00,62.54,62.58,62.53,62.56,111800.0,41.0387,41.0649,41.0321,41.0518,111800.0
2010-12-08 14:50:00,62.56,62.65,62.55,62.65,112300.0,41.0518,41.1109,41.0452,41.1109,112300.0
2010-12-08 14:55:00,62.65,62.66,62.56,62.56,92000.0,41.1109,41.1174,41.0518,41.0518,92000.0
2010-12-08 15:00:00,62.56,62.63,62.55,62.6,105300.0,41.0518,41.0977,41.0452,41.078,105300.0
2010-12-08 15:05:00,62.6,62.64,62.59,62.61,89100.0,41.078,41.1043,41.0715,41.0846,89100.0
2010-12-08 15:10:00,62.61,62.62,62.58,62.62,69500.0,41.0846,41.0912,41.0649,41.0912,69500.0
2010-12-08 15:15:00,62.62,62.63,62.59,62.6,119800.0,41.0912,41.0977,41.0715,41.078,119800.0
2010-12-08 15:20:00,62.6,62.63,62.57,62.61,90200.0,41.078,41.0977,41.0584,41.0846,90200.0
2010-12-08 15:25:00,62.62,62.65,62.61,62.63,117100.0,41.0912,41.1109,41.0846,41.0977,117100.0
2010-12-08 15:30:00,62.62,62.66,62.59,62.65,140600.0,41.0912,41.1174,41.0715,41.1109,140600.0
2010-12-08 15:35:00,62.64,62.65,62.58,62.59,147600.0,41.1043,41.1109,41.0649,41.0715,147600.0
2010-12-08 15:40:00,62.58,62.64,62.58,62.64,114600.0,41.0649,41.1043,41.0649,41.1043,114600.0
2010-12-08 15:45:00,62.63,62.65,62.59,62.63,237500.0,41.0977,41.1109,41.0715,41.0977,237500.0
2010-12-08 15:50:00,62.63,62.68,62.62,62.67,345800.0,41.0977,41.1305,41.0912,41.124,345800.0
2010-12-08 15:55:00,62.67,62.68,62.61,62.61,514200.0,41.124,41.1305,41.0846,41.0846,514200.0
2010-12-09 09:30:00,62.66,62.69,62.53,62.61,238000.0,41.1174,41.1371,41.0321,41.0846,238000.0
2010-12-09 09:35:00,62.61,62.77,62.54,62.69,148000.0,41.0846,41.1896,41.0387,41.1371,148000.0
2010-12-09 09:40:00,62.69,62.77,62.65,62.69,117800.0,41.1371,41.1896,41.1109,41.1371,117800.0
2010-12-09 09:45:00,62.7,62.73,62.68,62.7,92100.0,41.1437,41.1634,41.1305,41.1437,92100.0
2010-12-09 09:50:00,62.71,62.79,62.7,62.78,74300.0,41.1502,41.2027,41.1437,41.1962,74300.0
2010-12-09 09:55:00,62.78,62.85,62.78,62.82,166200.0,41.1962,41.2421,41.1962,41.2224,166200.0
2010-12-09 10:00:00,62.81,62.85,62.79,62.8,60900.0,41.2158,41.2421,41.2027,41.2093,60900.0
2010-12-09 10:05:00,62.8,62.81,62.77,62.79,78700.0,41.2093,41.2158,41.1896,41.2027,78700.0
2010-12-09 10:10:00,62.79,62.83,62.77,62.8,103000.0,41.2027,41.229,41.1896,41.2093,103000.0
2010-12-09 10:15:00,62.79,62.81,62.78,62.8,90700.0,41.2027,41.2158,41.1962,41.2093,90700.0
2010-12-09 10:20:00,62.8,62.81,62.78,62.78,88700.0,41.2093,41.2158,41.1962,41.1962,88700.0
2010-12-09 10:25:00,62.78,62.78,62.75,62.77,56400.0,41.1962,41.1962,41.1765,41.1896,56400.0
2010-12-09 10:30:00,62.78,62.81,62.76,62.8,75700.0,41.1962,41.2158,41.183,41.2093,75700.0
2010-12-09 10:35:00,62.81,62.91,62.81,62.9,110800.0,41.2158,41.2815,41.2158,41.2749,110800.0
2010-12-09 10:40:00,62.9,62.91,62.87,62.89,127400.0,41.2749,41.2815,41.2552,41.2683,127400.0
2010-12-09 10:45:00,62.89,62.92,62.88,62.9,82700.0,41.2683,41.288,41.2618,41.2749,82700.0
2010-12-09 10:50:00,62.9,62.92,62.84,62.92,144200.0,41.2749,41.288,41.2355,41.288,144200.0
2010-12-09 10:55:00,62.91,62.95,62.89,62.93,98500.0,41.2815,41.3077,41.2683,41.2946,98500.0
2010-12-09 11:00:00,62.93,62.95,62.89,62.9,110600.0,41.2946,41.3077,41.2683,41.2749,110600.0
2010-12-09 11:05:00,62.9,62.95,62.86,62.95,66100.0,41.2749,41.3077,41.2487,41.3077,66100.0
2010-12-09 11:10:00,62.94,62.97,62.92,62.92,105500.0,41.3012,41.3208,41.288,41.288,105500.0
2010-12-09 11:15:00,62.92,62.92,62.87,62.87,91000.0,41.288,41.288,41.2552,41.2552,91000.0
2010-12-09 11:20:00,62.87,62.88,62.85,62.85,54100.0,41.2552,41.2618,41.2421,41.2421,54100.0
2010-12-09 11:25:00,62.85,62.87,62.85,62.86,104600.0,41.2421,41.2552,41.2421,41.2487,104600.0
2010-12-09 11:30:00,62.85,62.87,62.76,62.78,100000.0,41.2421,41.2552,41.183,41.1962,100000.0
2010-12-09 11:35:00,62.78,62.8,62.77,62.8,51300.0,41.1962,41.2093,41.1896,41.2093,51300.0
2010-12-09 11:40:00,62.79,62.8,62.76,62.77,60500.0,41.2027,41.2093,41.183,41.1896,60500.0
2010-12-09 11:45:00,62.78,62.78,62.73,62.75,54200.0,41.1962,41.1962,41.1634,41.1765,54200.0
2010-12-09 11:50:00,62.74,62.79,62.73,62.78,40500.0,41.1699,41.2027,41.1634,41.1962,40500.0
2010-12-09 11:55:00,62.77,62.84,62.77,62.84,68400.0,41.1896,41.2355,41.1896,41.2355,68400.0
2010-12-09 12:00:00,62.85,62.9,62.84,62.9,132100.0,41.2421,41.2749,41.2355,41.2749,132100.0
2010-12-09 12:05:00,62.89,62.91,62.86,62.86,115200.0,41.2683,41.2815,41.2487,41.2487,115200.0
2010-12-09 12:10:00,62.86,62.87,62.81,62.83,39100.0,41.2487,41.2552,41.2158,41.229,39100.0
2010-12-09 12:15:00,62.83,62.83,62.77,62.77,31100.0,41.229,41.229,41.1896,41.1896,31100.0
2010-12-09 12:20:00,62.77,62.78,62.74,62.74,30200.0,41.1896,41.1962,41.1699,41.1699,30200.0
2010-12-09 12:25:00,62.75,62.75,62.69,62.69,34200.0,41.1765,41.1765,41.1371,41.1371,34200.0
2010-12-09 12:30:00,62.68,62.71,62.66,62.69,89400.0,41.1305,41.1502,41.1174,41.1371,89400.0
2010-12-09 12:35:00,62.69,62.72,62.67,62.72,82900.0,41.1371,41.1568,41.124,41.1568,82900.0
2010-12-09 12:40:00,62.73,62.74,62.72,62.73,42500.0,41.1634,41.1699,41.1568,41.1634,42500.0
2010-12-09 12:45:00,62.73,62.75,62.73,62.74,26700.0,41.1634,41.1765,41.1634,41.1699,26700.0
2010-12-09 12:50:00,62.74,62.77,62.72,62.77,47800.0,41.1699,41.1896,41.1568,41.1896,47800.0
2010-12-09 12:55:00,62.76,62.77,62.74,62.75,42300.0,41.183,41.1896,41.1699,41.1765,42300.0
2010-12-09 13:00:00,62.74,62.79,62.72,62.77,103500.0,41.1699,41.2027,41.1568,41.1896,103500.0
2010-12-09 13:05:00,62.77,62.83,62.75,62.82,91500.0,41.1896,41.229,41.1765,41.2224,91500.0
2010-12-09 13:10:00,62.83,62.86,62.82,62.83,61900.0,41.229,41.2487,41.2224,41.229,61900.0
2010-12-09 13:15:00,62.83,62.87,62.81,62.81,60500.0,41.229,41.2552,41.2158,41.2158,60500.0
2010-12-09 13:20:00,62.8,62.81,62.76,62.76,44100.0,41.2093,41.2158,41.183,41.183,44100.0
2010-12-09 13:25:00,62.76,62.79,62.75,62.78,27800.0,41.183,41.2027,41.1765,41.1962,27800.0
2010-12-09 13:30:00,62.78,62.78,62.7,62.7,67200.0,41.1962,41.1962,41.1437,41.1437,67200.0
2010-12-09 13:35:00,62.7,62.71,62.67,62.68,56900.0,41.1437,41.1502,41.124,41.1305,56900.0
2010-12-09 13:40:00,62.68,62.69,62.66,62.67,25300.0,41.1305,41.1371,41.1174,41.124,25300.0
2010-12-09 13:45:00,62.66,62.7,62.66,62.7,39100.0,41.1174,41.1437,41.1174,41.1437,39100.0
2010-12-09 13:50:00,62.7,62.73,62.69,62.72,34500.0,41.1437,41.1634,41.1371,41.1568,34500.0
2010-12-09 13:55:00,62.73,62.73,62.71,62.71,29100.0,41.1634,41.1634,41.1502,41.1502,29100.0
2010-12-09 14:00:00,62.71,62.71,62.65,62.66,52100.0,41.1502,41.1502,41.1109,41.1174,52100.0
2010-12-09 14:05:00,62.65,62.66,62.6,62.61,63900.0,41.1109,41.1174,41.078,41.0846,63900.0
2010-12-09 14:10:00,62.6,62.61,62.58,62.6,84100.0,41.078,41.0846,41.0649,41.078,84100.0
2010-12-09 14:15:00,62.6,62.64,62.59,62.63,58400.0,41.078,41.1043,41.0715,41.0977,58400.0
2010-12-09 14:20:00,62.62,62.64,62.62,62.63,30800.0,41.0912,41.1043,41.0912,41.0977,30800.0
2010-12-09 14:25:00,62.63,62.65,62.62,62.64,34800.0,41.0977,41.1109,41.0912,41.1043,34800.0
2010-12-09 14:30:00,62.63,62.65,62.61,62.64,62100.0,41.0977,41.1109,41.0846,41.1043,62100.0
2010-12-09 14:35:00,62.64,62.65,62.62,62.64,43200.0,41.1043,41.1109,41.0912,41.1043,43200.0
2010-12-09 14:40:00,62.63,62.67,62.62,62.63,56700.0,41.0977,41.124,41.0912,41.0977,56700.0
2010-12-09 14:45:00,62.63,62.64,62.6,62.6,49800.0,41.0977,41.1043,41.078,41.078,49800.0
2010-12-09 14:50:00,62.6,62.64,62.6,62.64,55100.0,41.078,41.1043,41.078,41.1043,55100.0
2010-12-09 14:55:00,62.65,62.75,62.64,62.74,122200.0,41.1109,41.1765,41.1043,41.1699,122200.0
2010-12-09 15:00:00,62.74,62.8,62.74,62.79,189000.0,41.1699,41.2093,41.1699,41.2027,189000.0
2010-12-09 15:05:00,62.8,62.82,62.75,62.81,230100.0,41.2093,41.2224,41.1765,41.2158,230100.0
2010-12-09 15:10:00,62.81,62.85,62.81,62.83,158100.0,41.2158,41.2421,41.2158,41.229,158100.0
2010-12-09 15:15:00,62.82,62.84,62.79,62.84,141900.0,41.2224,41.2355,41.2027,41.2355,141900.0
2010-12-09 15:20:00,62.83,62.85,62.79,62.8,177300.0,41.229,41.2421,41.2027,41.2093,177300.0
2010-12-09 15:25:00,62.8,62.88,62.8,62.81,184400.0,41.2093,41.2618,41.2093,41.2158,184400.0
2010-12-09 15:30:00,62.81,62.81,62.74,62.74,240900.0,41.2158,41.2158,41.1699,41.1699,240900.0
2010-12-09 15:35:00,62.74,62.84,62.74,62.84,171100.0,41.1699,41.2355,41.1699,41.2355,171100.0
2010-12-09 15:40:00,62.85,62.93,62.83,62.91,222100.0,41.2421,41.2946,41.229,41.2815,222100.0
2010-12-09 15:45:00,62.91,62.96,62.83,62.84,387900.0,41.2815,41.3143,41.229,41.2355,387900.0
2010-12-09 15:50:00,62.85,62.85,62.78,62.79,211200.0,41.2421,41.2421,41.1962,41.2027,211200.0
2010-12-09 15:55:00,62.79,62.87,62.75,62.87,393200.0,41.2027,41.2552,41.1765,41.2552,393200.0
2010-12-10 09:30:00,63.2,63.61,63.2,63.57,743900.0,41.4718,41.7408,41.4718,41.7146,743900.0
2010-12-10 09:35:00,63.58,63.64,63.48,63.63,380400.0,41.7211,41.7605,41.6555,41.7539,380400.0
2010-12-10 09:40:00,63.63,63.63,63.5,63.54,249600.0,41.7539,41.7539,41.6686,41.6949,249600.0
2010-12-10 09:45:00,63.54,63.63,63.54,63.59,197600.0,41.6949,41.7539,41.6949,41.7277,197600.0
2010-12-10 09:50:00,63.59,63.64,63.58,63.63,153500.0,41.7277,41.7605,41.7211,41.7539,153500.0
2010-12-10 09:55:00,63.63,63.79,63.63,63.72,290100.0,41.7539,41.8589,41.7539,41.813,290100.0
2010-12-10 10:00:00,63.73,63.73,63.64,63.64,134300.0,41.8196,41.8196,41.7605,41.7605,134300.0
2010-12-10 10:05:00,63.64,63.72,63.61,63.7,202300.0,41.7605,41.813,41.7408,41.7999,202300.0
2010-12-10 10:10:00,63.7,63.7,63.64,63.64,121700.0,41.7999,41.7999,41.7605,41.7605,121700.0
2010-12-10 10:15:00,63.65,63.65,63.58,63.59,102500.0,41.7671,41.7671,41.7211,41.7277,102500.0
2010-12-10 10:20:00,63.58,63.63,63.56,63.57,129700.0,41.7211,41.7539,41.708,41.7146,129700.0
2010-12-10 10:25:00,63.57,63.65,63.55,63.65,222600.0,41.7146,41.7671,41.7014,41.7671,222600.0
2010-12-10 10:30:00,63.65,63.67,63.59,63.59,185300.0,41.7671,41.7802,41.7277,41.7277,185300.0
2010-12-10 10:35:00,63.59,63.59,63.46,63.47,110000.0,41.7277,41.7277,41.6424,41.6489,110000.0
2010-12-10 10:40:00,63.47,63.52,63.46,63.47,211300.0,41.6489,41.6818,41.6424,41.6489,211300.0
2010-12-10 10:45:00,63.48,63.49,63.43,63.45,134000.0,41.6555,41.6621,41.6227,41.6358,134000.0
2010-12-10 10:50:00,63.46,63.49,63.45,63.48,71200.0,41.6424,41.6621,41.6358,41.6555,71200.0
2010-12-10 10:55:00,63.49,63.58,63.48,63.58,78400.0,41.6621,41.7211,41.6555,41.7211,78400.0
2010-12-10 11:00:00,63.58,63.61,63.56,63.58,118600.0,41.7211,41.7408,41.708,41.7211,118600.0
2010-12-10 11:05:00,63.58,63.64,63.57,63.64,138400.0,41.7211,41.7605,41.7146,41.7605,138400.0
2010-12-10 11:10:00,63.64,63.66,63.55,63.56,145400.0,41.7605,41.7736,41.7014,41.708,145400.0
2010-12-10 11:15:00,63.55,63.56,63.51,63.51,49300.0,41.7014,41.708,41.6752,41.6752,49300.0
2010-12-10 11:20:00,63.52,63.53,63.51,63.53,44400.0,41.6818,41.6883,41.6752,41.6883,44400.0
2010-12-10 11:25:00,63.53,63.6,63.53,63.6,143400.0,41.6883,41.7342,41.6883,41.7342,143400.0
2010-12-10 11:30:00,63.6,63.62,63.48,63.48,143400.0,41.7342,41.7474,41.6555,41.6555,143400.0
2010-12-10 11:35:00,63.48,63.49,63.43,63.44,105200.0,41.6555,41.6621,41.6227,41.6293,105200.0
2010-12-10 11:40:00,63.43,63.44,63.41,63.41,67300.0,41.6227,41.6293,41.6096,41.6096,67300.0
2010-12-10 11:45:00,63.41,63.42,63.4,63.4,47400.0,41.6096,41.6161,41.603,41.603,47400.0
2010-12-10 11:50:00,63.41,63.41,63.38,63.38,53400.0,41.6096,41.6096,41.5899,41.5899,53400.0
2010-12-10 11:55:00,63.38,63.45,63.38,63.45,169700.0,41.5899,41.6358,41.5899,41.6358,169700.0
2010-12-10 12:00:00,63.45,63.48,63.44,63.47,52100.0,41.6358,41.6555,41.6293,41.6489,52100.0
2010-12-10 12:05:00,63.47,63.54,63.47,63.52,120500.0,41.6489,41.6949,41.6489,41.6818,120500.0
2010-12-10 12:10:00,63.52,63.57,63.51,63.53,64900.0,41.6818,41.7146,41.6752,41.6883,64900.0
2010-12-10 12:15:00,63.54,63.57,63.53,63.55,33400.0,41.6949,41.7146,41.6883,41.7014,33400.0
2010-12-10 12:20:00,63.55,63.57,63.49,63.53,202900.0,41.7014,41.7146,41.6621,41.6883,202900.0
2010-12-10 12:25:00,63.52,63.56,63.52,63.53,41800.0,41.6818,41.708,41.6818,41.6883,41800.0
2010-12-10 12:30:00,63.53,63.55,63.49,63.49,36900.0,41.6883,41.7014,41.6621,41.6621,36900.0
2010-12-10 12:35:00,63.49,63.52,63.49,63.52,49600.0,41.6621,41.6818,41.6621,41.6818,49600.0
2010-12-10 12:40:00,63.52,63.56,63.51,63.52,55100.0,41.6818,41.708,41.6752,41.6818,55100.0
2010-12-10 12:45:00,63.53,63.58,63.51,63.55,91200.0,41.6883,41.7211,41.6752,41.7014,91200.0
2010-12-10 12:50:00,63.54,63.54,63.49,63.51,62700.0,41.6949,41.6949,41.6621,41.6752,62700.0
2010-12-10 12:55:00,63.52,63.55,63.49,63.54,56300.0,41.6818,41.7014,41.6621,41.6949,56300.0
2010-12-10 13:00:00,63.54,63.54,63.49,63.5,66000.0,41.6949,41.6949,41.6621,41.6686,66000.0
2010-12-10 13:05:00,63.5,63.52,63.49,63.51,64500.0,41.6686,41.6818,41.6621,41.6752,64500.0
2010-12-10 13:10:00,63.51,63.53,63.48,63.49,77000.0,41.6752,41.6883,41.6555,41.6621,77000.0
2010-12-10 13:15:00,63.49,63.5,63.45,63.45,116500.0,41.6621,41.6686,41.6358,41.6358,116500.0
2010-12-10 13:20:00,63.45,63.46,63.39,63.39,63900.0,41.6358,41.6424,41.5964,41.5964,63900.0
2010-12-10 13:25:00,63.4,63.4,63.37,63.37,31400.0,41.603,41.603,41.5833,41.5833,31400.0
2010-12-10 13:30:00,63.37,63.4,63.35,63.37,119800.0,41.5833,41.603,41.5702,41.5833,119800.0
2010-12-10 13:35:00,63.36,63.36,63.34,63.35,95300.0,41.5768,41.5768,41.5636,41.5702,95300.0
2010-12-10 13:40:00,63.35,63.35,63.29,63.3,117700.0,41.5702,41.5702,41.5308,41.5374,117700.0
2010-12-10 13:45:00,63.3,63.34,63.3,63.3,67600.0,41.5374,41.5636,41.5374,41.5374,67600.0
2010-12-10 13:50:00,63.3,63.31,63.26,63.31,106000.0,41.5374,41.5439,41.5111,41.5439,106000.0
2010-12-10 13:55:00,63.31,63.43,63.3,63.43,262100.0,41.5439,41.6227,41.5374,41.6227,262100.0
2010-12-10 14:00:00,63.42,63.43,63.36,63.37,82100.0,41.6161,41.6227,41.5768,41.5833,82100.0
2010-12-10 14:05:00,63.36,63.39,63.35,63.38,53700.0,41.5768,41.5964,41.5702,41.5899,53700.0
2010-12-10 14:10:00,63.38,63.39,63.35,63.36,87200.0,41.5899,41.5964,41.5702,41.5768,87200.0
2010-12-10 14:15:00,63.37,63.37,63.32,63.32,36800.0,41.5833,41.5833,41.5505,41.5505,36800.0
2010-12-10 14:20:00,63.32,63.34,63.32,63.33,61300.0,41.5505,41.5636,41.5505,41.5571,61300.0
2010-12-10 14:25:00,63.33,63.33,63.24,63.24,95700.0,41.5571,41.5571,41.498,41.498,95700.0
2010-12-10 14:30:00,63.23,63.25,63.2,63.24,85800.0,41.4915,41.5046,41.4718,41.498,85800.0
2010-12-10 14:35:00,63.25,63.25,63.24,63.25,39400.0,41.5046,41.5046,41.498,41.5046,39400.0
2010-12-10 14:40:00,63.24,63.25,63.24,63.25,40500.0,41.498,41.5046,41.498,41.5046,40500.0
2010-12-10 14:45:00,63.24,63.25,63.21,63.24,79400.0,41.498,41.5046,41.4783,41.498,79400.0
2010-12-10 14:50:00,63.24,63.29,63.23,63.26,332900.0,41.498,41.5308,41.4915,41.5111,332900.0
2010-12-10 14:55:00,63.26,63.28,63.25,63.27,72400.0,41.5111,41.5243,41.5046,41.5177,72400.0
2010-12-10 15:00:00,63.26,63.29,63.22,63.22,87000.0,41.5111,41.5308,41.4849,41.4849,87000.0
2010-12-10 15:05:00,63.22,63.22,63.11,63.15,300400.0,41.4849,41.4849,41.4127,41.439,300400.0
2010-12-10 15:10:00,63.14,63.15,63.08,63.09,134500.0,41.4324,41.439,41.393,41.3996,134500.0
2010-12-10 15:15:00,63.09,63.1,63.06,63.08,100400.0,41.3996,41.4061,41.3799,41.393,100400.0
2010-12-10 15:20:00,63.09,63.17,63.09,63.14,100300.0,41.3996,41.4521,41.3996,41.4324,100300.0
2010-12-10 15:25:00,63.14,63.21,63.14,63.17,98100.0,41.4324,41.4783,41.4324,41.4521,98100.0
2010-12-10 15:30:00,63.19,63.28,63.17,63.22,172300.0,41.4652,41.5243,41.4521,41.4849,172300.0
2010-12-10 15:35:00,63.21,63.22,63.13,63.15,105600.0,41.4783,41.4849,41.4258,41.439,105600.0
2010-12-10 15:40:00,63.16,63.23,63.14,63.22,123100.0,41.4455,41.4915,41.4324,41.4849,123100.0
2010-12-10 15:45:00,63.22,63.23,63.15,63.19,190900.0,41.4849,41.4915,41.439,41.4652,190900.0
2010-12-10 15:50:00,63.19,63.27,63.19,63.27,335600.0,41.4652,41.5177,41.4652,41.5177,335600.0
2010-12-10 15:55:00,63.26,63.27,63.14,63.17,557100.0,41.5111,41.5177,41.4324,41.4521,557100.0
2010-12-13 09:30:00,63.31,63.39,63.15,63.25,342700.0,41.5439,41.5964,41.439,41.5046,342700.0
2010-12-13 09:35:00,63.25,63.42,63.24,63.42,287700.0,41.5046,41.6161,41.498,41.6161,287700.0
2010-12-13 09:40:00,63.41,63.52,63.39,63.46,277200.0,41.6096,41.6818,41.5964,41.6424,277200.0
2010-12-13 09:45:00,63.46,63.47,63.31,63.31,171600.0,41.6424,41.6489,41.5439,41.5439,171600.0
2010-12-13 09:50:00,63.31,63.35,63.29,63.32,220200.0,41.5439,41.5702,41.5308,41.5505,220200.0
2010-12-13 09:55:00,63.32,63.34,63.28,63.3,126300.0,41.5505,41.5636,41.5243,41.5374,126300.0
2010-12-13 10:00:00,63.29,63.31,63.28,63.31,157200.0,41.5308,41.5439,41.5243,41.5439,157200.0
2010-12-13 10:05:00,63.31,63.37,63.31,63.35,124000.0,41.5439,41.5833,41.5439,41.5702,124000.0
2010-12-13 10:10:00,63.35,63.36,63.33,63.35,126100.0,41.5702,41.5768,41.5571,41.5702,126100.0
2010-12-13 10:15:00,63.34,63.43,63.33,63.43,106200.0,41.5636,41.6227,41.5571,41.6227,106200.0
2010-12-13 10:20:00,63.43,63.44,63.36,63.39,216600.0,41.6227,41.6293,41.5768,41.5964,216600.0
2010-12-13 10:25:00,63.38,63.41,63.32,63.33,80400.0,41.5899,41.6096,41.5505,41.5571,80400.0
2010-12-13 10:30:00,63.33,63.39,63.32,63.38,89000.0,41.5571,41.5964,41.5505,41.5899,89000.0
2010-12-13 10:35:00,63.38,63.41,63.37,63.41,78100.0,41.5899,41.6096,41.5833,41.6096,78100.0
2010-12-13 10:40:00,63.4,63.41,63.38,63.4,70300.0,41.603,41.6096,41.5899,41.603,70300.0
2010-12-13 10:45:00,63.4,63.45,63.37,63.44,183300.0,41.603,41.6358,41.5833,41.6293,183300.0
2010-12-13 10:50:00,63.44,63.48,63.44,63.46,43300.0,41.6293,41.6555,41.6293,41.6424,43300.0
2010-12-13 10:55:00,63.45,63.51,63.45,63.49,76500.0,41.6358,41.6752,41.6358,41.6621,76500.0
2010-12-13 11:00:00,63.49,63.49,63.43,63.46,65500.0,41.6621,41.6621,41.6227,41.6424,65500.0
2010-12-13 11:05:00,63.46,63.46,63.44,63.46,94800.0,41.6424,41.6424,41.6293,41.6424,94800.0
2010-12-13 11:10:00,63.46,63.47,63.41,63.41,63900.0,41.6424,41.6489,41.6096,41.6096,63900.0
2010-12-13 11:15:00,63.42,63.44,63.41,63.44,89100.0,41.6161,41.6293,41.6096,41.6293,89100.0
2010-12-13 11:20:00,63.44,63.44,63.34,63.36,130400.0,41.6293,41.6293,41.5636,41.5768,130400.0
2010-12-13 11:25:00,63.35,63.41,63.34,63.36,165400.0,41.5702,41.6096,41.5636,41.5768,165400.0
2010-12-13 11:30:00,63.36,63.37,63.32,63.33,80900.0,41.5768,41.5833,41.5505,41.5571,80900.0
2010-12-13 11:35:00,63.33,63.41,63.31,63.4,93700.0,41.5571,41.6096,41.5439,41.603,93700.0
2010-12-13 11:40:00,63.4,63.41,63.36,63.39,52800.0,41.603,41.6096,41.5768,41.5964,52800.0
2010-12-13 11:45:00,63.39,63.41,63.37,63.39,79500.0,41.5964,41.6096,41.5833,41.5964,79500.0
2010-12-13 11:50:00,63.39,63.4,63.37,63.4,74500.0,41.5964,41.603,41.5833,41.603,74500.0
2010-12-13 11:55:00,63.39,63.39,63.35,63.39,89000.0,41.5964,41.5964,41.5702,41.5964,89000.0
2010-12-13 12:00:00,63.38,63.43,63.38,63.41,48900.0,41.5899,41.6227,41.5899,41.6096,48900.0
2010-12-13 12:05:00,63.4,63.4,63.35,63.36,46300.0,41.603,41.603,41.5702,41.5768,46300.0
2010-12-13 12:10:00,63.36,63.36,63.33,63.34,63600.0,41.5768,41.5768,41.5571,41.5636,63600.0
2010-12-13 12:15:00,63.35,63.35,63.32,63.32,36300.0,41.5702,41.5702,41.5505,41.5505,36300.0
2010-12-13 12:20:00,63.33,63.35,63.32,63.32,47000.0,41.5571,41.5702,41.5505,41.5505,47000.0
2010-12-13 12:25:00,63.32,63.34,63.32,63.34,23400.0,41.5505,41.5636,41.5505,41.5636,23400.0
2010-12-13 12:30:00,63.34,63.34,63.3,63.31,31100.0,41.5636,41.5636,41.5374,41.5439,31100.0
2010-12-13 12:35:00,63.31,63.33,63.31,63.31,59100.0,41.5439,41.5571,41.5439,41.5439,59100.0
2010-12-13 12:40:00,63.31,63.31,63.28,63.31,62600.0,41.5439,41.5439,41.5243,41.5439,62600.0
2010-12-13 12:45:00,63.31,63.32,63.29,63.29,41400.0,41.5439,41.5505,41.5308,41.5308,41400.0
2010-12-13 12:50:00,63.29,63.3,63.27,63.27,32300.0,41.5308,41.5374,41.5177,41.5177,32300.0
2010-12-13 12:55:00,63.27,63.28,63.26,63.27,35100.0,41.5177,41.5243,41.5111,41.5177,35100.0
2010-12-13 13:00:00,63.26,63.3,63.26,63.3,36300.0,41.5111,41.5374,41.5111,41.5374,36300.0
2010-12-13 13:05:00,63.3,63.31,63.29,63.29,34600.0,41.5374,41.5439,41.5308,41.5308,34600.0
2010-12-13 13:10:00,63.3,63.3,63.27,63.28,28600.0,41.5374,41.5374,41.5177,41.5243,28600.0
2010-12-13 13:15:00,63.28,63.28,63.27,63.28,12400.0,41.5243,41.5243,41.5177,41.5243,12400.0
2010-12-13 13:20:00,63.28,63.33,63.27,63.33,57300.0,41.5243,41.5571,41.5177,41.5571,57300.0
2010-12-13 13:25:00,63.33,63.34,63.32,63.32,36200.0,41.5571,41.5636,41.5505,41.5505,36200.0
2010-12-13 13:30:00,63.33,63.33,63.32,63.33,17100.0,41.5571,41.5571,41.5505,41.5571,17100.0
2010-12-13 13:35:00,63.33,63.33,63.29,63.3,57900.0,41.5571,41.5571,41.5308,41.5374,57900.0
2010-12-13 13:40:00,63.29,63.3,63.27,63.28,63100.0,41.5308,41.5374,41.5177,41.5243,63100.0
2010-12-13 13:45:00,63.27,63.28,63.23,63.25,63800.0,41.5177,41.5243,41.4915,41.5046,63800.0
2010-12-13 13:50:00,63.25,63.25,63.24,63.25,15300.0,41.5046,41.5046,41.498,41.5046,15300.0
2010-12-13 13:55:00,63.24,63.27,63.23,63.25,79800.0,41.498,41.5177,41.4915,41.5046,79800.0
2010-12-13 14:00:00,63.26,63.28,63.24,63.28,79800.0,41.5111,41.5243,41.498,41.5243,79800.0
2010-12-13 14:05:00,63.27,63.3,63.27,63.29,78400.0,41.5177,41.5374,41.5177,41.5308,78400.0
2010-12-13 14:10:00,63.28,63.3,63.27,63.27,51200.0,41.5243,41.5374,41.5177,41.5177,51200.0
2010-12-13 14:15:00,63.27,63.32,63.27,63.32,111600.0,41.5177,41.5505,41.5177,41.5505,111600.0
2010-12-13 14:20:00,63.31,63.34,63.3,63.33,60700.0,41.5439,41.5636,41.5374,41.5571,60700.0
2010-12-13 14:25:00,63.34,63.34,63.3,63.33,67800.0,41.5636,41.5636,41.5374,41.5571,67800.0
2010-12-13 14:30:00,63.33,63.33,63.3,63.33,67200.0,41.5571,41.5571,41.5374,41.5571,67200.0
2010-12-13 14:35:00,63.33,63.34,63.3,63.32,72500.0,41.5571,41.5636,41.5374,41.5505,72500.0
2010-12-13 14:40:00,63.31,63.32,63.3,63.3,53600.0,41.5439,41.5505,41.5374,41.5374,53600.0
2010-12-13 14:45:00,63.31,63.32,63.29,63.3,113500.0,41.5439,41.5505,41.5308,41.5374,113500.0
2010-12-13 14:50:00,63.29,63.31,63.28,63.3,63800.0,41.5308,41.5439,41.5243,41.5374,63800.0
2010-12-13 14:55:00,63.3,63.31,63.28,63.3,77400.0,41.5374,41.5439,41.5243,41.5374,77400.0
2010-12-13 15:00:00,63.29,63.31,63.29,63.29,51500.0,41.5308,41.5439,41.5308,41.5308,51500.0
2010-12-13 15:05:00,63.3,63.3,63.24,63.25,78500.0,41.5374,41.5374,41.498,41.5046,78500.0
2010-12-13 15:10:00,63.25,63.25,63.19,63.2,93600.0,41.5046,41.5046,41.4652,41.4718,93600.0
2010-12-13 15:15:00,63.19,63.21,63.17,63.19,237400.0,41.4652,41.4783,41.4521,41.4652,237400.0
2010-12-13 15:20:00,63.19,63.25,63.18,63.24,61200.0,41.4652,41.5046,41.4586,41.498,61200.0
2010-12-13 15:25:00,63.25,63.32,63.24,63.28,133800.0,41.5046,41.5505,41.498,41.5243,133800.0
2010-12-13 15:30:00,63.28,63.31,63.21,63.21,107500.0,41.5243,41.5439,41.4783,41.4783,107500.0
2010-12-13 15:35:00,63.22,63.31,63.19,63.3,137400.0,41.4849,41.5439,41.4652,41.5374,137400.0
2010-12-13 15:40:00,63.3,63.3,63.27,63.3,130900.0,41.5374,41.5374,41.5177,41.5374,130900.0
2010-12-13 15:45:00,63.29,63.29,63.18,63.22,311800.0,41.5308,41.5308,41.4586,41.4849,311800.0
2010-12-13 15:50:00,63.22,63.26,63.2,63.2,207800.0,41.4849,41.5111,41.4718,41.4718,207800.0
2010-12-13 15:55:00,63.21,63.22,63.17,63.17,327400.0,41.4783,41.4849,41.4521,41.4521,327400.0
2010-12-14 09:30:00,63.33,63.43,63.2,63.36,358800.0,41.5571,41.6227,41.4718,41.5768,358800.0
2010-12-14 09:35:00,63.35,63.62,63.35,63.53,174200.0,41.5702,41.7474,41.5702,41.6883,174200.0
2010-12-14 09:40:00,63.54,63.65,63.53,63.6,207600.0,41.6949,41.7671,41.6883,41.7342,207600.0
2010-12-14 09:45:00,63.59,63.62,63.47,63.49,89800.0,41.7277,41.7474,41.6489,41.6621,89800.0
2010-12-14 09:50:00,63.48,63.56,63.46,63.56,184300.0,41.6555,41.708,41.6424,41.708,184300.0
2010-12-14 09:55:00,63.55,63.6,63.53,63.59,157100.0,41.7014,41.7342,41.6883,41.7277,157100.0
2010-12-14 10:00:00,63.59,63.6,63.54,63.57,115200.0,41.7277,41.7342,41.6949,41.7146,115200.0
2010-12-14 10:05:00,63.57,63.59,63.53,63.58,140400.0,41.7146,41.7277,41.6883,41.7211,140400.0
2010-12-14 10:10:00,63.58,63.59,63.5,63.54,172800.0,41.7211,41.7277,41.6686,41.6949,172800.0
2010-12-14 10:15:00,63.54,63.6,63.5,63.6,200500.0,41.6949,41.7342,41.6686,41.7342,200500.0
2010-12-14 10:20:00,63.59,63.64,63.59,63.59,92900.0,41.7277,41.7605,41.7277,41.7277,92900.0
2010-12-14 10:25:00,63.59,63.6,63.52,63.53,53200.0,41.7277,41.7342,41.6818,41.6883,53200.0
2010-12-14 10:30:00,63.53,63.53,63.49,63.51,54200.0,41.6883,41.6883,41.6621,41.6752,54200.0
2010-12-14 10:35:00,63.51,63.57,63.5,63.53,57600.0,41.6752,41.7146,41.6686,41.6883,57600.0
2010-12-14 10:40:00,63.53,63.53,63.51,63.52,30400.0,41.6883,41.6883,41.6752,41.6818,30400.0
2010-12-14 10:45:00,63.53,63.59,63.52,63.55,69000.0,41.6883,41.7277,41.6818,41.7014,69000.0
2010-12-14 10:50:00,63.55,63.6,63.53,63.58,206700.0,41.7014,41.7342,41.6883,41.7211,206700.0
2010-12-14 10:55:00,63.59,63.59,63.53,63.54,36500.0,41.7277,41.7277,41.6883,41.6949,36500.0
2010-12-14 11:00:00,63.54,63.56,63.5,63.5,84400.0,41.6949,41.708,41.6686,41.6686,84400.0
2010-12-14 11:05:00,63.51,63.51,63.44,63.47,50600.0,41.6752,41.6752,41.6293,41.6489,50600.0
2010-12-14 11:10:00,63.46,63.48,63.44,63.44,87200.0,41.6424,41.6555,41.6293,41.6293,87200.0
2010-12-14 11:15:00,63.44,63.44,63.41,63.44,27700.0,41.6293,41.6293,41.6096,41.6293,27700.0
2010-12-14 11:20:00,63.44,63.48,63.42,63.47,145500.0,41.6293,41.6555,41.6161,41.6489,145500.0
2010-12-14 11:25:00,63.47,63.47,63.38,63.43,143000.0,41.6489,41.6489,41.5899,41.6227,143000.0
2010-12-14 11:30:00,63.43,63.47,63.42,63.47,45200.0,41.6227,41.6489,41.6161,41.6489,45200.0
2010-12-14 11:35:00,63.46,63.49,63.45,63.47,32400.0,41.6424,41.6621,41.6358,41.6489,32400.0
2010-12-14 11:40:00,63.47,63.47,63.42,63.42,31100.0,41.6489,41.6489,41.6161,41.6161,31100.0
2010-12-14 11:45:00,63.42,63.46,63.41,63.44,40500.0,41.6161,41.6424,41.6096,41.6293,40500.0
2010-12-14 11:50:00,63.44,63.45,63.4,63.4,30400.0,41.6293,41.6358,41.603,41.603,30400.0
2010-12-14 11:55:00,63.41,63.45,63.41,63.44,27200.0,41.6096,41.6358,41.6096,41.6293,27200.0
2010-12-14 12:00:00,63.43,63.49,63.42,63.49,41600.0,41.6227,41.6621,41.6161,41.6621,41600.0
2010-12-14 12:05:00,63.49,63.49,63.44,63.45,38100.0,41.6621,41.6621,41.6293,41.6358,38100.0
2010-12-14 12:10:00,63.44,63.48,63.41,63.47,80200.0,41.6293,41.6555,41.6096,41.6489,80200.0
2010-12-14 12:15:00,63.48,63.48,63.45,63.46,18300.0,41.6555,41.6555,41.6358,41.6424,18300.0
2010-12-14 12:20:00,63.45,63.46,63.43,63.45,64300.0,41.6358,41.6424,41.6227,41.6358,64300.0
2010-12-14 12:25:00,63.45,63.45,63.42,63.43,28400.0,41.6358,41.6358,41.6161,41.6227,28400.0
2010-12-14 12:30:00,63.43,63.44,63.4,63.42,53200.0,41.6227,41.6293,41.603,41.6161,53200.0
2010-12-14 12:35:00,63.42,63.42,63.38,63.39,54600.0,41.6161,41.6161,41.5899,41.5964,54600.0
2010-12-14 12:40:00,63.38,63.44,63.38,63.44,71000.0,41.5899,41.6293,41.5899,41.6293,71000.0
2010-12-14 12:45:00,63.44,63.49,63.43,63.47,62900.0,41.6293,41.6621,41.6227,41.6489,62900.0
2010-12-14 12:50:00,63.48,63.5,63.47,63.48,62200.0,41.6555,41.6686,41.6489,41.6555,62200.0
2010-12-14 12:55:00,63.48,63.52,63.45,63.51,101700.0,41.6555,41.6818,41.6358,41.6752,101700.0
2010-12-14 13:00:00,63.5,63.52,63.47,63.47,39700.0,41.6686,41.6818,41.6489,41.6489,39700.0
2010-12-14 13:05:00,63.47,63.51,63.47,63.5,70700.0,41.6489,41.6752,41.6489,41.6686,70700.0
2010-12-14 13:10:00,63.49,63.54,63.49,63.53,84100.0,41.6621,41.6949,41.6621,41.6883,84100.0
2010-12-14 13:15:00,63.53,63.58,63.53,63.56,47800.0,41.6883,41.7211,41.6883,41.708,47800.0
2010-12-14 13:20:00,63.57,63.57,63.54,63.55,44900.0,41.7146,41.7146,41.6949,41.7014,44900.0
2010-12-14 13:25:00,63.56,63.6,63.55,63.6,95400.0,41.708,41.7342,41.7014,41.7342,95400.0
2010-12-14 13:30:00,63.6,63.6,63.58,63.6,50500.0,41.7342,41.7342,41.7211,41.7342,50500.0
2010-12-14 13:35:00,63.59,63.61,63.59,63.61,55400.0,41.7277,41.7408,41.7277,41.7408,55400.0
2010-12-14 13:40:00,63.6,63.61,63.58,63.6,41000.0,41.7342,41.7408,41.7211,41.7342,41000.0
2010-12-14 13:45:00,63.6,63.6,63.58,63.6,19900.0,41.7342,41.7342,41.7211,41.7342,19900.0
2010-12-14 13:50:00,63.6,63.61,63.57,63.57,57500.0,41.7342,41.7408,41.7146,41.7146,57500.0
2010-12-14 13:55:00,63.57,63.6,63.55,63.57,111600.0,41.7146,41.7342,41.7014,41.7146,111600.0
2010-12-14 14:00:00,63.57,63.6,63.57,63.59,58200.0,41.7146,41.7342,41.7146,41.7277,58200.0
2010-12-14 14:05:00,63.59,63.6,63.57,63.58,32000.0,41.7277,41.7342,41.7146,41.7211,32000.0
2010-12-14 14:10:00,63.58,63.62,63.58,63.6,45600.0,41.7211,41.7474,41.7211,41.7342,45600.0
2010-12-14 14:15:00,63.61,63.7,63.55,63.63,116200.0,41.7408,41.7999,41.7014,41.7539,116200.0
2010-12-14 14:20:00,63.63,63.67,63.6,63.63,141100.0,41.7539,41.7802,41.7342,41.7539,141100.0
2010-12-14 14:25:00,63.63,63.65,63.59,63.62,109700.0,41.7539,41.7671,41.7277,41.7474,109700.0
2010-12-14 14:30:00,63.61,63.69,63.6,63.68,126100.0,41.7408,41.7933,41.7342,41.7867,126100.0
2010-12-14 14:35:00,63.67,63.68,63.65,63.65,72600.0,41.7802,41.7867,41.7671,41.7671,72600.0
2010-12-14 14:40:00,63.65,63.67,63.58,63.59,101600.0,41.7671,41.7802,41.7211,41.7277,101600.0
2010-12-14 14:45:00,63.59,63.61,63.55,63.59,95500.0,41.7277,41.7408,41.7014,41.7277,95500.0
2010-12-14 14:50:00,63.59,63.6,63.55,63.57,53600.0,41.7277,41.7342,41.7014,41.7146,53600.0
2010-12-14 14:55:00,63.58,63.6,63.53,63.6,70100.0,41.7211,41.7342,41.6883,41.7342,70100.0
2010-12-14 15:00:00,63.59,63.61,63.56,63.6,54600.0,41.7277,41.7408,41.708,41.7342,54600.0
2010-12-14 15:05:00,63.6,63.62,63.57,63.57,106300.0,41.7342,41.7474,41.7146,41.7146,106300.0
2010-12-14 15:10:00,63.56,63.58,63.53,63.55,77500.0,41.708,41.7211,41.6883,41.7014,77500.0
2010-12-14 15:15:00,63.55,63.56,63.47,63.5,89500.0,41.7014,41.708,41.6489,41.6686,89500.0
2010-12-14 15:20:00,63.49,63.58,63.49,63.57,179200.0,41.6621,41.7211,41.6621,41.7146,179200.0
2010-12-14 15:25:00,63.57,63.59,63.51,63.51,136000.0,41.7146,41.7277,41.6752,41.6752,136000.0
2010-12-14 15:30:00,63.51,63.57,63.46,63.47,128500.0,41.6752,41.7146,41.6424,41.6489,128500.0
2010-12-14 15:35:00,63.46,63.53,63.44,63.5,178000.0,41.6424,41.6883,41.6293,41.6686,178000.0
2010-12-14 15:40:00,63.5,63.54,63.47,63.48,143800.0,41.6686,41.6949,41.6489,41.6555,143800.0
2010-12-14 15:45:00,63.48,63.53,63.44,63.44,165400.0,41.6555,41.6883,41.6293,41.6293,165400.0
2010-12-14 15:50:00,63.44,63.51,63.44,63.45,213000.0,41.6293,41.6752,41.6293,41.6358,213000.0
2010-12-14 15:55:00,63.45,63.59,63.45,63.57,297100.0,41.6358,41.7277,41.6358,41.7146,297100.0
2010-12-15 09:30:00,63.61,63.74,63.6,63.69,336600.0,41.7408,41.8261,41.7342,41.7933,336600.0
2010-12-15 09:35:00,63.7,63.74,63.67,63.72,143500.0,41.7999,41.8261,41.7802,41.813,143500.0
2010-12-15 09:40:00,63.71,63.73,63.66,63.71,139200.0,41.8064,41.8196,41.7736,41.8064,139200.0
2010-12-15 09:45:00,63.7,63.74,63.67,63.67,155400.0,41.7999,41.8261,41.7802,41.7802,155400.0
2010-12-15 09:50:00,63.67,63.71,63.61,63.71,138300.0,41.7802,41.8064,41.7408,41.8064,138300.0
2010-12-15 09:55:00,63.71,63.74,63.7,63.71,102400.0,41.8064,41.8261,41.7999,41.8064,102400.0
2010-12-15 10:00:00,63.71,63.72,63.68,63.69,102700.0,41.8064,41.813,41.7867,41.7933,102700.0
2010-12-15 10:05:00,63.69,63.7,63.66,63.67,84500.0,41.7933,41.7999,41.7736,41.7802,84500.0
2010-12-15 10:10:00,63.66,63.68,63.65,63.66,106300.0,41.7736,41.7867,41.7671,41.7736,106300.0
2010-12-15 10:15:00,63.65,63.66,63.6,63.62,92600.0,41.7671,41.7736,41.7342,41.7474,92600.0
2010-12-15 10:20:00,63.63,63.66,63.6,63.61,49400.0,41.7539,41.7736,41.7342,41.7408,49400.0
2010-12-15 10:25:00,63.61,63.65,63.6,63.64,50400.0,41.7408,41.7671,41.7342,41.7605,50400.0
2010-12-15 10:30:00,63.64,63.66,63.58,63.61,101200.0,41.7605,41.7736,41.7211,41.7408,101200.0
2010-12-15 10:35:00,63.6,63.63,63.6,63.6,74200.0,41.7342,41.7539,41.7342,41.7342,74200.0
2010-12-15 10:40:00,63.61,63.61,63.56,63.56,65000.0,41.7408,41.7408,41.708,41.708,65000.0
2010-12-15 10:45:00,63.56,63.63,63.56,63.61,61800.0,41.708,41.7539,41.708,41.7408,61800.0
2010-12-15 10:50:00,63.62,63.65,63.62,63.64,39800.0,41.7474,41.7671,41.7474,41.7605,39800.0
2010-12-15 10:55:00,63.64,63.64,63.57,63.57,58100.0,41.7605,41.7605,41.7146,41.7146,58100.0
2010-12-15 11:00:00,63.58,63.65,63.57,63.64,72800.0,41.7211,41.7671,41.7146,41.7605,72800.0
2010-12-15 11:05:00,63.63,63.71,63.63,63.71,51100.0,41.7539,41.8064,41.7539,41.8064,51100.0
2010-12-15 11:10:00,63.71,63.71,63.67,63.7,96400.0,41.8064,41.8064,41.7802,41.7999,96400.0
2010-12-15 11:15:00,63.71,63.72,63.68,63.71,83600.0,41.8064,41.813,41.7867,41.8064,83600.0
2010-12-15 11:20:00,63.7,63.72,63.68,63.7,118800.0,41.7999,41.813,41.7867,41.7999,118800.0
2010-12-15 11:25:00,63.69,63.72,63.69,63.71,62200.0,41.7933,41.813,41.7933,41.8064,62200.0
2010-12-15 11:30:00,63.71,63.72,63.69,63.71,56100.0,41.8064,41.813,41.7933,41.8064,56100.0
2010-12-15 11:35:00,63.71,63.73,63.69,63.72,126400.0,41.8064,41.8196,41.7933,41.813,126400.0
2010-12-15 11:40:00,63.73,63.75,63.72,63.74,57500.0,41.8196,41.8327,41.813,41.8261,57500.0
2010-12-15 11:45:00,63.74,63.75,63.7,63.74,99700.0,41.8261,41.8327,41.7999,41.8261,99700.0
2010-12-15 11:50:00,63.73,63.74,63.71,63.74,63800.0,41.8196,41.8261,41.8064,41.8261,63800.0
2010-12-15 11:55:00,63.73,63.75,63.72,63.74,99200.0,41.8196,41.8327,41.813,41.8261,99200.0
2010-12-15 12:00:00,63.75,63.75,63.74,63.75,55200.0,41.8327,41.8327,41.8261,41.8327,55200.0
2010-12-15 12:05:00,63.75,63.75,63.74,63.75,38300.0,41.8327,41.8327,41.8261,41.8327,38300.0
2010-12-15 12:10:00,63.74,63.75,63.72,63.75,113000.0,41.8261,41.8327,41.813,41.8327,113000.0
2010-12-15 12:15:00,63.75,63.75,63.71,63.74,68300.0,41.8327,41.8327,41.8064,41.8261,68300.0
2010-12-15 12:20:00,63.74,63.75,63.73,63.74,29100.0,41.8261,41.8327,41.8196,41.8261,29100.0
2010-12-15 12:25:00,63.74,63.74,63.71,63.72,66400.0,41.8261,41.8261,41.8064,41.813,66400.0
2010-12-15 12:30:00,63.71,63.74,63.71,63.73,48100.0,41.8064,41.8261,41.8064,41.8196,48100.0
2010-12-15 12:35:00,63.72,63.75,63.7,63.75,98300.0,41.813,41.8327,41.7999,41.8327,98300.0
2010-12-15 12:40:00,63.74,63.79,63.74,63.78,161900.0,41.8261,41.8589,41.8261,41.8524,161900.0
2010-12-15 12:45:00,63.78,63.8,63.74,63.78,78600.0,41.8524,41.8655,41.8261,41.8524,78600.0
2010-12-15 12:50:00,63.78,63.79,63.76,63.76,30800.0,41.8524,41.8589,41.8392,41.8392,30800.0
2010-12-15 12:55:00,63.75,63.8,63.75,63.79,103600.0,41.8327,41.8655,41.8327,41.8589,103600.0
2010-12-15 13:00:00,63.79,63.79,63.75,63.76,52500.0,41.8589,41.8589,41.8327,41.8392,52500.0
2010-12-15 13:05:00,63.77,63.79,63.75,63.79,62300.0,41.8458,41.8589,41.8327,41.8589,62300.0
2010-12-15 13:10:00,63.79,63.81,63.78,63.8,99800.0,41.8589,41.872,41.8524,41.8655,99800.0
2010-12-15 13:15:00,63.79,63.8,63.73,63.73,118800.0,41.8589,41.8655,41.8196,41.8196,118800.0
2010-12-15 13:20:00,63.73,63.74,63.72,63.74,42500.0,41.8196,41.8261,41.813,41.8261,42500.0
2010-12-15 13:25:00,63.74,63.81,63.74,63.8,80300.0,41.8261,41.872,41.8261,41.8655,80300.0
2010-12-15 13:30:00,63.8,63.81,63.78,63.79,34900.0,41.8655,41.872,41.8524,41.8589,34900.0
2010-12-15 13:35:00,63.78,63.82,63.78,63.8,64400.0,41.8524,41.8786,41.8524,41.8655,64400.0
2010-12-15 13:40:00,63.79,63.8,63.78,63.78,54700.0,41.8589,41.8655,41.8524,41.8524,54700.0
2010-12-15 13:45:00,63.79,63.83,63.78,63.83,68600.0,41.8589,41.8852,41.8524,41.8852,68600.0
2010-12-15 13:50:00,63.83,63.83,63.8,63.81,44900.0,41.8852,41.8852,41.8655,41.872,44900.0
2010-12-15 13:55:00,63.82,63.83,63.79,63.79,50300.0,41.8786,41.8852,41.8589,41.8589,50300.0
2010-12-15 14:00:00,63.79,63.82,63.78,63.8,40800.0,41.8589,41.8786,41.8524,41.8655,40800.0
2010-12-15 14:05:00,63.79,63.79,63.75,63.76,34900.0,41.8589,41.8589,41.8327,41.8392,34900.0
2010-12-15 14:10:00,63.76,63.77,63.72,63.76,60400.0,41.8392,41.8458,41.813,41.8392,60400.0
2010-12-15 14:15:00,63.76,63.78,63.75,63.76,28100.0,41.8392,41.8524,41.8327,41.8392,28100.0
2010-12-15 14:20:00,63.75,63.76,63.72,63.73,33100.0,41.8327,41.8392,41.813,41.8196,33100.0
2010-12-15 14:25:00,63.72,63.73,63.66,63.66,57400.0,41.813,41.8196,41.7736,41.7736,57400.0
2010-12-15 14:30:00,63.66,63.77,63.63,63.76,154700.0,41.7736,41.8458,41.7539,41.8392,154700.0
2010-12-15 14:35:00,63.76,63.78,63.73,63.77,127500.0,41.8392,41.8524,41.8196,41.8458,127500.0
2010-12-15 14:40:00,63.78,63.79,63.75,63.76,69700.0,41.8524,41.8589,41.8327,41.8392,69700.0
2010-12-15 14:45:00,63.76,63.82,63.76,63.82,62000.0,41.8392,41.8786,41.8392,41.8786,62000.0
2010-12-15 14:50:00,63.81,63.82,63.78,63.8,42900.0,41.872,41.8786,41.8524,41.8655,42900.0
2010-12-15 14:55:00,63.8,63.81,63.75,63.81,75000.0,41.8655,41.872,41.8327,41.872,75000.0
2010-12-15 15:00:00,63.8,63.89,63.78,63.87,145400.0,41.8655,41.9245,41.8524,41.9114,145400.0
2010-12-15 15:05:00,63.87,63.91,63.87,63.87,79400.0,41.9114,41.9377,41.9114,41.9114,79400.0
2010-12-15 15:10:00,63.87,63.87,63.83,63.86,111200.0,41.9114,41.9114,41.8852,41.9049,111200.0
2010-12-15 15:15:00,63.85,63.86,63.8,63.81,160300.0,41.8983,41.9049,41.8655,41.872,160300.0
2010-12-15 15:20:00,63.81,63.88,63.81,63.88,91700.0,41.872,41.918,41.872,41.918,91700.0
2010-12-15 15:25:00,63.88,63.9,63.85,63.86,98000.0,41.918,41.9311,41.8983,41.9049,98000.0
2010-12-15 15:30:00,63.87,63.89,63.85,63.87,132900.0,41.9114,41.9245,41.8983,41.9114,132900.0
2010-12-15 15:35:00,63.87,63.91,63.85,63.85,127400.0,41.9114,41.9377,41.8983,41.8983,127400.0
2010-12-15 15:40:00,63.85,63.87,63.81,63.82,123600.0,41.8983,41.9114,41.872,41.8786,123600.0
2010-12-15 15:45:00,63.81,63.81,63.71,63.75,312200.0,41.872,41.872,41.8064,41.8327,312200.0
2010-12-15 15:50:00,63.75,63.76,63.65,63.71,255600.0,41.8327,41.8392,41.7671,41.8064,255600.0
2010-12-15 15:55:00,63.7,63.71,63.61,63.68,628900.0,41.7999,41.8064,41.7408,41.7867,628900.0
2010-12-16 09:30:00,63.86,63.91,63.66,63.7,338300.0,41.9049,41.9377,41.7736,41.7999,338300.0
2010-12-16 09:35:00,63.71,63.75,63.52,63.61,273100.0,41.8064,41.8327,41.6818,41.7408,273100.0
2010-12-16 09:40:00,63.62,63.62,63.51,63.53,161400.0,41.7474,41.7474,41.6752,41.6883,161400.0
2010-12-16 09:45:00,63.54,63.56,63.33,63.41,299200.0,41.6949,41.708,41.5571,41.6096,299200.0
2010-12-16 09:50:00,63.42,63.48,63.37,63.43,170200.0,41.6161,41.6555,41.5833,41.6227,170200.0
2010-12-16 09:55:00,63.44,63.44,63.2,63.21,205600.0,41.6293,41.6293,41.4718,41.4783,205600.0
2010-12-16 10:00:00,63.22,63.38,63.15,63.29,340900.0,41.4849,41.5899,41.439,41.5308,340900.0
2010-12-16 10:05:00,63.29,63.29,63.22,63.24,99600.0,41.5308,41.5308,41.4849,41.498,99600.0
2010-12-16 10:10:00,63.24,63.24,63.2,63.23,114200.0,41.498,41.498,41.4718,41.4915,114200.0
2010-12-16 10:15:00,63.23,63.24,63.17,63.24,76400.0,41.4915,41.498,41.4521,41.498,76400.0
2010-12-16 10:20:00,63.24,63.3,63.23,63.3,84900.0,41.498,41.5374,41.4915,41.5374,84900.0
2010-12-16 10:25:00,63.29,63.32,63.23,63.25,93300.0,41.5308,41.5505,41.4915,41.5046,93300.0
2010-12-16 10:30:00,63.26,63.29,63.25,63.26,81500.0,41.5111,41.5308,41.5046,41.5111,81500.0
2010-12-16 10:35:00,63.26,63.33,63.24,63.32,140600.0,41.5111,41.5571,41.498,41.5505,140600.0
2010-12-16 10:40:00,63.32,63.33,63.29,63.31,90800.0,41.5505,41.5571,41.5308,41.5439,90800.0
2010-12-16 10:45:00,63.31,63.36,63.3,63.36,127300.0,41.5439,41.5768,41.5374,41.5768,127300.0
2010-12-16 10:50:00,63.35,63.42,63.34,63.42,132100.0,41.5702,41.6161,41.5636,41.6161,132100.0
2010-12-16 10:55:00,63.41,63.5,63.41,63.5,137600.0,41.6096,41.6686,41.6096,41.6686,137600.0
2010-12-16 11:00:00,63.5,63.55,63.49,63.5,108300.0,41.6686,41.7014,41.6621,41.6686,108300.0
2010-12-16 11:05:00,63.51,63.51,63.45,63.48,65700.0,41.6752,41.6752,41.6358,41.6555,65700.0
2010-12-16 11:10:00,63.48,63.52,63.45,63.52,111400.0,41.6555,41.6818,41.6358,41.6818,111400.0
2010-12-16 11:15:00,63.52,63.61,63.51,63.54,130500.0,41.6818,41.7408,41.6752,41.6949,130500.0
2010-12-16 11:20:00,63.54,63.56,63.53,63.53,78200.0,41.6949,41.708,41.6883,41.6883,78200.0
2010-12-16 11:25:00,63.54,63.62,63.53,63.62,140100.0,41.6949,41.7474,41.6883,41.7474,140100.0
2010-12-16 11:30:00,63.62,63.65,63.6,63.61,110300.0,41.7474,41.7671,41.7342,41.7408,110300.0
2010-12-16 11:35:00,63.62,63.7,63.61,63.7,119700.0,41.7474,41.7999,41.7408,41.7999,119700.0
2010-12-16 11:40:00,63.7,63.73,63.69,63.72,81300.0,41.7999,41.8196,41.7933,41.813,81300.0
2010-12-16 11:45:00,63.73,63.76,63.72,63.72,90400.0,41.8196,41.8392,41.813,41.813,90400.0
2010-12-16 11:50:00,63.72,63.78,63.72,63.77,138400.0,41.813,41.8524,41.813,41.8458,138400.0
2010-12-16 11:55:00,63.76,63.86,63.76,63.84,168000.0,41.8392,41.9049,41.8392,41.8917,168000.0
2010-12-16 12:00:00,63.84,63.87,63.82,63.83,109700.0,41.8917,41.9114,41.8786,41.8852,109700.0
2010-12-16 12:05:00,63.83,63.84,63.77,63.78,63800.0,41.8852,41.8917,41.8458,41.8524,63800.0
2010-12-16 12:10:00,63.77,63.78,63.67,63.68,98000.0,41.8458,41.8524,41.7802,41.7867,98000.0
2010-12-16 12:15:00,63.69,63.69,63.65,63.67,71700.0,41.7933,41.7933,41.7671,41.7802,71700.0
2010-12-16 12:20:00,63.68,63.72,63.67,63.68,107100.0,41.7867,41.813,41.7802,41.7867,107100.0
2010-12-16 12:25:00,63.68,63.68,63.63,63.63,120500.0,41.7867,41.7867,41.7539,41.7539,120500.0
2010-12-16 12:30:00,63.63,63.69,63.63,63.69,57000.0,41.7539,41.7933,41.7539,41.7933,57000.0
2010-12-16 12:35:00,63.69,63.73,63.68,63.69,83500.0,41.7933,41.8196,41.7867,41.7933,83500.0
2010-12-16 12:40:00,63.69,63.76,63.68,63.76,56100.0,41.7933,41.8392,41.7867,41.8392,56100.0
2010-12-16 12:45:00,63.76,63.82,63.75,63.79,76100.0,41.8392,41.8786,41.8327,41.8589,76100.0
2010-12-16 12:50:00,63.8,63.86,63.79,63.86,101300.0,41.8655,41.9049,41.8589,41.9049,101300.0
2010-12-16 12:55:00,63.86,63.91,63.85,63.89,89900.0,41.9049,41.9377,41.8983,41.9245,89900.0
2010-12-16 13:00:00,63.9,63.93,63.89,63.93,77500.0,41.9311,41.9508,41.9245,41.9508,77500.0
2010-12-16 13:05:00,63.93,63.95,63.89,63.89,97800.0,41.9508,41.9639,41.9245,41.9245,97800.0
2010-12-16 13:10:00,63.9,63.94,63.89,63.93,45300.0,41.9311,41.9574,41.9245,41.9508,45300.0
2010-12-16 13:15:00,63.94,63.94,63.91,63.92,40500.0,41.9574,41.9574,41.9377,41.9442,40500.0
2010-12-16 13:20:00,63.93,63.95,63.92,63.95,115900.0,41.9508,41.9639,41.9442,41.9639,115900.0
2010-12-16 13:25:00,63.95,63.97,63.93,63.94,57900.0,41.9639,41.977,41.9508,41.9574,57900.0
2010-12-16 13:30:00,63.93,63.94,63.89,63.89,80100.0,41.9508,41.9574,41.9245,41.9245,80100.0
2010-12-16 13:35:00,63.9,63.94,63.89,63.94,57000.0,41.9311,41.9574,41.9245,41.9574,57000.0
2010-12-16 13:40:00,63.94,64.03,63.93,64.02,412300.0,41.9574,42.0164,41.9508,42.0098,412300.0
2010-12-16 13:45:00,64.02,64.11,64.01,64.1,177900.0,42.0098,42.0689,42.0033,42.0623,177900.0
2010-12-16 13:50:00,64.11,64.14,64.05,64.14,125100.0,42.0689,42.0886,42.0295,42.0886,125100.0
2010-12-16 13:55:00,64.14,64.15,64.09,64.09,92300.0,42.0886,42.0952,42.0558,42.0558,92300.0
2010-12-16 14:00:00,64.09,64.12,64.09,64.1,72900.0,42.0558,42.0755,42.0558,42.0623,72900.0
2010-12-16 14:05:00,64.09,64.1,64.03,64.07,116700.0,42.0558,42.0623,42.0164,42.0427,116700.0
2010-12-16 14:10:00,64.06,64.13,64.06,64.13,61500.0,42.0361,42.082,42.0361,42.082,61500.0
2010-12-16 14:15:00,64.13,64.14,64.06,64.09,100400.0,42.082,42.0886,42.0361,42.0558,100400.0
2010-12-16 14:20:00,64.08,64.1,64.05,64.1,97400.0,42.0492,42.0623,42.0295,42.0623,97400.0
2010-12-16 14:25:00,64.1,64.16,64.08,64.15,146200.0,42.0623,42.1017,42.0492,42.0952,146200.0
2010-12-16 14:30:00,64.16,64.17,64.1,64.13,131500.0,42.1017,42.1083,42.0623,42.082,131500.0
2010-12-16 14:35:00,64.12,64.21,64.11,64.19,182000.0,42.0755,42.1345,42.0689,42.1214,182000.0
2010-12-16 14:40:00,64.2,64.24,64.19,64.21,166200.0,42.128,42.1542,42.1214,42.1345,166200.0
2010-12-16 14:45:00,64.21,64.27,64.19,64.24,134900.0,42.1345,42.1739,42.1214,42.1542,134900.0
2010-12-16 14:50:00,64.24,64.27,64.22,64.22,110000.0,42.1542,42.1739,42.1411,42.1411,110000.0
2010-12-16 14:55:00,64.22,64.28,64.22,64.27,130900.0,42.1411,42.1805,42.1411,42.1739,130900.0
2010-12-16 15:00:00,64.27,64.38,64.27,64.37,215500.0,42.1739,42.2461,42.1739,42.2395,215500.0
2010-12-16 15:05:00,64.38,64.45,64.37,64.45,276200.0,42.2461,42.292,42.2395,42.292,276200.0
2010-12-16 15:10:00,64.45,64.5,64.43,64.5,186100.0,42.292,42.3248,42.2789,42.3248,186100.0
2010-12-16 15:15:00,64.49,64.5,64.44,64.45,177600.0,42.3183,42.3248,42.2855,42.292,177600.0
2010-12-16 15:20:00,64.45,64.47,64.4,64.4,197300.0,42.292,42.3051,42.2592,42.2592,197300.0
2010-12-16 15:25:00,64.41,64.48,64.4,64.48,192800.0,42.2658,42.3117,42.2592,42.3117,192800.0
2010-12-16 15:30:00,64.48,64.58,64.47,64.58,575000.0,42.3117,42.3773,42.3051,42.3773,575000.0
2010-12-16 15:35:00,64.57,64.75,64.57,64.72,526900.0,42.3708,42.4889,42.3708,42.4692,526900.0
2010-12-16 15:40:00,64.72,64.75,64.57,64.66,670300.0,42.4692,42.4889,42.3708,42.4298,670300.0
2010-12-16 15:45:00,64.65,64.65,64.47,64.5,377300.0,42.4233,42.4233,42.3051,42.3248,377300.0
2010-12-16 15:50:00,64.5,64.51,64.38,64.45,569600.0,42.3248,42.3314,42.2461,42.292,569600.0
2010-12-16 15:55:00,64.45,64.54,64.41,64.53,899700.0,42.292,42.3511,42.2658,42.3445,899700.0
2010-12-17 09:30:00,64.54,64.54,64.29,64.44,3523600.0,42.3511,42.3511,42.187,42.2855,3523600.0
2010-12-17 09:35:00,64.42,64.7,64.41,64.63,265700.0,42.2723,42.4561,42.2658,42.4101,265700.0
2010-12-17 09:40:00,64.63,64.77,64.51,64.76,304100.0,42.4101,42.502,42.3314,42.4954,304100.0
2010-12-17 09:45:00,64.76,64.8,64.75,64.77,134700.0,42.4954,42.5217,42.4889,42.502,134700.0
2010-12-17 09:50:00,64.77,64.78,64.69,64.71,222600.0,42.502,42.5086,42.4495,42.4626,222600.0
2010-12-17 09:55:00,64.71,64.75,64.7,64.75,75700.0,42.4626,42.4889,42.4561,42.4889,75700.0
2010-12-17 10:00:00,64.75,64.83,64.73,64.81,196400.0,42.4889,42.5414,42.4758,42.5282,196400.0
2010-12-17 10:05:00,64.8,64.89,64.8,64.88,296000.0,42.5217,42.5807,42.5217,42.5742,296000.0
2010-12-17 10:10:00,64.88,64.91,64.86,64.9,178200.0,42.5742,42.5939,42.5611,42.5873,178200.0
2010-12-17 10:15:00,64.9,64.9,64.81,64.85,101900.0,42.5873,42.5873,42.5282,42.5545,101900.0
2010-12-17 10:20:00,64.85,64.9,64.82,64.83,168100.0,42.5545,42.5873,42.5348,42.5414,168100.0
2010-12-17 10:25:00,64.84,64.86,64.77,64.83,271000.0,42.5479,42.5611,42.502,42.5414,271000.0
2010-12-17 10:30:00,64.84,64.92,64.83,64.91,197700.0,42.5479,42.6004,42.5414,42.5939,197700.0
2010-12-17 10:35:00,64.91,64.94,64.9,64.94,207900.0,42.5939,42.6136,42.5873,42.6136,207900.0
2010-12-17 10:40:00,64.94,64.94,64.87,64.87,221100.0,42.6136,42.6136,42.5676,42.5676,221100.0
2010-12-17 10:45:00,64.87,64.88,64.78,64.79,211500.0,42.5676,42.5742,42.5086,42.5151,211500.0
2010-12-17 10:50:00,64.8,64.92,64.79,64.91,251000.0,42.5217,42.6004,42.5151,42.5939,251000.0
2010-12-17 10:55:00,64.91,64.94,64.89,64.94,131400.0,42.5939,42.6136,42.5807,42.6136,131400.0
2010-12-17 11:00:00,64.93,64.94,64.92,64.93,100800.0,42.607,42.6136,42.6004,42.607,100800.0
2010-12-17 11:05:00,64.93,64.95,64.92,64.95,97000.0,42.607,42.6201,42.6004,42.6201,97000.0
2010-12-17 11:10:00,64.94,64.98,64.94,64.96,223600.0,42.6136,42.6398,42.6136,42.6267,223600.0
2010-12-17 11:15:00,64.97,64.97,64.91,64.91,131000.0,42.6332,42.6332,42.5939,42.5939,131000.0
2010-12-17 11:20:00,64.91,64.93,64.91,64.92,70800.0,42.5939,42.607,42.5939,42.6004,70800.0
2010-12-17 11:25:00,64.93,64.93,64.87,64.89,109400.0,42.607,42.607,42.5676,42.5807,109400.0
2010-12-17 11:30:00,64.88,64.9,64.88,64.88,71700.0,42.5742,42.5873,42.5742,42.5742,71700.0
2010-12-17 11:35:00,64.88,64.91,64.88,64.9,139100.0,42.5742,42.5939,42.5742,42.5873,139100.0
2010-12-17 11:40:00,64.9,64.9,64.86,64.87,61000.0,42.5873,42.5873,42.5611,42.5676,61000.0
2010-12-17 11:45:00,64.87,64.88,64.81,64.83,165700.0,42.5676,42.5742,42.5282,42.5414,165700.0
2010-12-17 11:50:00,64.82,64.87,64.82,64.86,42400.0,42.5348,42.5676,42.5348,42.5611,42400.0
2010-12-17 11:55:00,64.86,64.86,64.83,64.85,56400.0,42.5611,42.5611,42.5414,42.5545,56400.0
2010-12-17 12:00:00,64.86,64.87,64.84,64.85,57900.0,42.5611,42.5676,42.5479,42.5545,57900.0
2010-12-17 12:05:00,64.85,64.86,64.79,64.8,149600.0,42.5545,42.5611,42.5151,42.5217,149600.0
2010-12-17 12:10:00,64.8,64.83,64.79,64.82,57200.0,42.5217,42.5414,42.5151,42.5348,57200.0
2010-12-17 12:15:00,64.82,64.85,64.81,64.82,69100.0,42.5348,42.5545,42.5282,42.5348,69100.0
2010-12-17 12:20:00,64.82,64.85,64.77,64.78,112100.0,42.5348,42.5545,42.502,42.5086,112100.0
2010-12-17 12:25:00,64.78,64.84,64.77,64.82,46400.0,42.5086,42.5479,42.502,42.5348,46400.0
2010-12-17 12:30:00,64.82,64.9,64.82,64.9,42100.0,42.5348,42.5873,42.5348,42.5873,42100.0
2010-12-17 12:35:00,64.89,64.93,64.89,64.92,43000.0,42.5807,42.607,42.5807,42.6004,43000.0
2010-12-17 12:40:00,64.93,64.93,64.92,64.93,23100.0,42.607,42.607,42.6004,42.607,23100.0
2010-12-17 12:45:00,64.92,64.93,64.83,64.84,76500.0,42.6004,42.607,42.5414,42.5479,76500.0
2010-12-17 12:50:00,64.84,64.87,64.83,64.87,64800.0,42.5479,42.5676,42.5414,42.5676,64800.0
2010-12-17 12:55:00,64.87,64.89,64.84,64.89,53800.0,42.5676,42.5807,42.5479,42.5807,53800.0
2010-12-17 13:00:00,64.88,64.88,64.84,64.85,60600.0,42.5742,42.5742,42.5479,42.5545,60600.0
2010-12-17 13:05:00,64.86,64.9,64.84,64.9,54900.0,42.5611,42.5873,42.5479,42.5873,54900.0
2010-12-17 13:10:00,64.9,64.94,64.89,64.94,94000.0,42.5873,42.6136,42.5807,42.6136,94000.0
2010-12-17 13:15:00,64.94,64.94,64.9,64.92,36400.0,42.6136,42.6136,42.5873,42.6004,36400.0
2010-12-17 13:20:00,64.91,64.92,64.91,64.91,25100.0,42.5939,42.6004,42.5939,42.5939,25100.0
2010-12-17 13:25:00,64.92,64.92,64.87,64.89,46000.0,42.6004,42.6004,42.5676,42.5807,46000.0
2010-12-17 13:30:00,64.88,64.91,64.88,64.91,35000.0,42.5742,42.5939,42.5742,42.5939,35000.0
2010-12-17 13:35:00,64.91,64.92,64.9,64.91,25100.0,42.5939,42.6004,42.5873,42.5939,25100.0
2010-12-17 13:40:00,64.91,64.92,64.9,64.91,35300.0,42.5939,42.6004,42.5873,42.5939,35300.0
2010-12-17 13:45:00,64.91,64.97,64.91,64.97,163500.0,42.5939,42.6332,42.5939,42.6332,163500.0
2010-12-17 13:50:00,64.96,64.98,64.96,64.98,131600.0,42.6267,42.6398,42.6267,42.6398,131600.0
2010-12-17 13:55:00,64.97,64.98,64.95,64.95,146000.0,42.6332,42.6398,42.6201,42.6201,146000.0
2010-12-17 14:00:00,64.96,64.96,64.92,64.92,84400.0,42.6267,42.6267,42.6004,42.6004,84400.0
2010-12-17 14:05:00,64.92,64.93,64.89,64.89,66000.0,42.6004,42.607,42.5807,42.5807,66000.0
2010-12-17 14:10:00,64.89,64.92,64.88,64.89,89400.0,42.5807,42.6004,42.5742,42.5807,89400.0
2010-12-17 14:15:00,64.89,64.94,64.89,64.91,86500.0,42.5807,42.6136,42.5807,42.5939,86500.0
2010-12-17 14:20:00,64.92,64.92,64.91,64.92,43900.0,42.6004,42.6004,42.5939,42.6004,43900.0
2010-12-17 14:25:00,64.91,64.97,64.91,64.95,144800.0,42.5939,42.6332,42.5939,42.6201,144800.0
2010-12-17 14:30:00,64.95,64.97,64.95,64.96,74600.0,42.6201,42.6332,42.6201,42.6267,74600.0
2010-12-17 14:35:00,64.96,64.96,64.92,64.93,65800.0,42.6267,42.6267,42.6004,42.607,65800.0
2010-12-17 14:40:00,64.93,64.96,64.92,64.96,80600.0,42.607,42.6267,42.6004,42.6267,80600.0
2010-12-17 14:45:00,64.96,65.0,64.92,64.93,1319200.0,42.6267,42.6529,42.6004,42.607,1319200.0
2010-12-17 14:50:00,64.93,64.99,64.93,64.99,134800.0,42.607,42.6464,42.607,42.6464,134800.0
2010-12-17 14:55:00,64.99,65.04,64.95,64.99,358900.0,42.6464,42.6792,42.6201,42.6464,358900.0
2010-12-17 15:00:00,64.99,65.01,64.81,64.86,323100.0,42.6464,42.6595,42.5282,42.5611,323100.0
2010-12-17 15:05:00,64.86,64.9,64.83,64.84,133400.0,42.5611,42.5873,42.5414,42.5479,133400.0
2010-12-17 15:10:00,64.83,64.84,64.75,64.79,142400.0,42.5414,42.5479,42.4889,42.5151,142400.0
2010-12-17 15:15:00,64.79,64.86,64.78,64.8,121500.0,42.5151,42.5611,42.5086,42.5217,121500.0
2010-12-17 15:20:00,64.8,64.88,64.8,64.87,80100.0,42.5217,42.5742,42.5217,42.5676,80100.0
2010-12-17 15:25:00,64.87,64.88,64.77,64.86,149400.0,42.5676,42.5742,42.502,42.5611,149400.0
2010-12-17 15:30:00,64.85,64.89,64.84,64.87,145800.0,42.5545,42.5807,42.5479,42.5676,145800.0
2010-12-17 15:35:00,64.87,64.91,64.84,64.9,279800.0,42.5676,42.5939,42.5479,42.5873,279800.0
2010-12-17 15:40:00,64.89,64.9,64.85,64.9,158500.0,42.5807,42.5873,42.5545,42.5873,158500.0
2010-12-17 15:45:00,64.89,64.9,64.82,64.83,344800.0,42.5807,42.5873,42.5348,42.5414,344800.0
2010-12-17 15:50:00,64.83,64.87,64.77,64.78,492100.0,42.5414,42.5676,42.502,42.5086,492100.0
2010-12-17 15:55:00,64.77,64.91,64.77,64.86,962900.0,42.502,42.5939,42.502,42.5611,962900.0
2010-12-20 09:30:00,64.86,64.96,64.75,64.86,361700.0,42.5611,42.6267,42.4889,42.5611,361700.0
2010-12-20 09:35:00,64.86,64.89,64.67,64.78,279500.0,42.5611,42.5807,42.4364,42.5086,279500.0
2010-12-20 09:40:00,64.78,64.79,64.67,64.73,164100.0,42.5086,42.5151,42.4364,42.4758,164100.0
2010-12-20 09:45:00,64.73,64.89,64.68,64.89,92200.0,42.4758,42.5807,42.4429,42.5807,92200.0
2010-12-20 09:50:00,64.89,64.95,64.86,64.94,133800.0,42.5807,42.6201,42.5611,42.6136,133800.0
2010-12-20 09:55:00,64.95,64.98,64.91,64.97,181400.0,42.6201,42.6398,42.5939,42.6332,181400.0
2010-12-20 10:00:00,64.97,65.0,64.92,64.99,113400.0,42.6332,42.6529,42.6004,42.6464,113400.0
2010-12-20 10:05:00,65.0,65.03,64.91,64.92,171800.0,42.6529,42.6726,42.5939,42.6004,171800.0
2010-12-20 10:10:00,64.92,64.92,64.88,64.9,125000.0,42.6004,42.6004,42.5742,42.5873,125000.0
2010-12-20 10:15:00,64.89,64.91,64.82,64.89,211100.0,42.5807,42.5939,42.5348,42.5807,211100.0
2010-12-20 10:20:00,64.89,64.93,64.87,64.92,84000.0,42.5807,42.607,42.5676,42.6004,84000.0
2010-12-20 10:25:00,64.93,64.97,64.91,64.97,114600.0,42.607,42.6332,42.5939,42.6332,114600.0
2010-12-20 10:30:00,64.96,64.99,64.96,64.99,81100.0,42.6267,42.6464,42.6267,42.6464,81100.0
2010-12-20 10:35:00,64.98,65.07,64.97,65.01,289300.0,42.6398,42.6989,42.6332,42.6595,289300.0
2010-12-20 10:40:00,65.02,65.02,64.95,64.96,77400.0,42.666,42.666,42.6201,42.6267,77400.0
2010-12-20 10:45:00,64.95,64.96,64.88,64.88,69700.0,42.6201,42.6267,42.5742,42.5742,69700.0
2010-12-20 10:50:00,64.88,64.94,64.88,64.94,94800.0,42.5742,42.6136,42.5742,42.6136,94800.0
2010-12-20 10:55:00,64.93,64.94,64.9,64.92,84000.0,42.607,42.6136,42.5873,42.6004,84000.0
2010-12-20 11:00:00,64.92,64.95,64.89,64.9,114600.0,42.6004,42.6201,42.5807,42.5873,114600.0
2010-12-20 11:05:00,64.89,64.9,64.89,64.9,52700.0,42.5807,42.5873,42.5807,42.5873,52700.0
2010-12-20 11:10:00,64.89,64.92,64.89,64.92,64400.0,42.5807,42.6004,42.5807,42.6004,64400.0
2010-12-20 11:15:00,64.92,64.92,64.87,64.91,65400.0,42.6004,42.6004,42.5676,42.5939,65400.0
2010-12-20 11:20:00,64.9,64.92,64.88,64.91,63800.0,42.5873,42.6004,42.5742,42.5939,63800.0
2010-12-20 11:25:00,64.9,64.9,64.84,64.88,96800.0,42.5873,42.5873,42.5479,42.5742,96800.0
2010-12-20 11:30:00,64.87,64.92,64.87,64.89,102900.0,42.5676,42.6004,42.5676,42.5807,102900.0
2010-12-20 11:35:00,64.89,64.89,64.86,64.86,78200.0,42.5807,42.5807,42.5611,42.5611,78200.0
2010-12-20 11:40:00,64.86,64.87,64.86,64.87,43900.0,42.5611,42.5676,42.5611,42.5676,43900.0
2010-12-20 11:45:00,64.86,64.88,64.86,64.87,72400.0,42.5611,42.5742,42.5611,42.5676,72400.0
2010-12-20 11:50:00,64.87,64.93,64.87,64.88,67000.0,42.5676,42.607,42.5676,42.5742,67000.0
2010-12-20 11:55:00,64.88,64.89,64.86,64.86,38600.0,42.5742,42.5807,42.5611,42.5611,38600.0
2010-12-20 12:00:00,64.86,64.91,64.86,64.87,114300.0,42.5611,42.5939,42.5611,42.5676,114300.0
2010-12-20 12:05:00,64.87,64.91,64.86,64.91,113200.0,42.5676,42.5939,42.5611,42.5939,113200.0
2010-12-20 12:10:00,64.9,64.98,64.9,64.98,62500.0,42.5873,42.6398,42.5873,42.6398,62500.0
2010-12-20 12:15:00,64.97,64.98,64.94,64.97,74300.0,42.6332,42.6398,42.6136,42.6332,74300.0
2010-12-20 12:20:00,64.98,64.98,64.94,64.97,132300.0,42.6398,42.6398,42.6136,42.6332,132300.0
2010-12-20 12:25:00,64.97,65.01,64.97,65.0,130600.0,42.6332,42.6595,42.6332,42.6529,130600.0
2010-12-20 12:30:00,64.99,65.01,64.99,65.0,52900.0,42.6464,42.6595,42.6464,42.6529,52900.0
2010-12-20 12:35:00,65.01,65.01,65.0,65.0,59400.0,42.6595,42.6595,42.6529,42.6529,59400.0
2010-12-20 12:40:00,64.99,65.03,64.99,65.03,78200.0,42.6464,42.6726,42.6464,42.6726,78200.0
2010-12-20 12:45:00,65.03,65.04,64.98,64.98,100200.0,42.6726,42.6792,42.6398,42.6398,100200.0
2010-12-20 12:50:00,64.99,64.99,64.96,64.97,33600.0,42.6464,42.6464,42.6267,42.6332,33600.0
2010-12-20 12:55:00,64.96,64.99,64.95,64.99,97300.0,42.6267,42.6464,42.6201,42.6464,97300.0
2010-12-20 13:00:00,64.99,64.99,64.98,64.99,54500.0,42.6464,42.6464,42.6398,42.6464,54500.0
2010-12-20 13:05:00,64.98,65.0,64.98,64.99,52700.0,42.6398,42.6529,42.6398,42.6464,52700.0
2010-12-20 13:10:00,64.99,65.0,64.99,64.99,18100.0,42.6464,42.6529,42.6464,42.6464,18100.0
2010-12-20 13:15:00,64.99,65.01,64.98,64.99,207700.0,42.6464,42.6595,42.6398,42.6464,207700.0
2010-12-20 13:20:00,65.0,65.03,64.99,65.01,73200.0,42.6529,42.6726,42.6464,42.6595,73200.0
2010-12-20 13:25:00,65.02,65.05,65.0,65.01,72300.0,42.666,42.6857,42.6529,42.6595,72300.0
2010-12-20 13:30:00,65.01,65.01,64.98,64.98,35900.0,42.6595,42.6595,42.6398,42.6398,35900.0
2010-12-20 13:35:00,64.98,65.0,64.97,64.98,60300.0,42.6398,42.6529,42.6332,42.6398,60300.0
2010-12-20 13:40:00,64.98,65.0,64.98,64.99,49100.0,42.6398,42.6529,42.6398,42.6464,49100.0
2010-12-20 13:45:00,64.99,65.0,64.99,64.99,40000.0,42.6464,42.6529,42.6464,42.6464,40000.0
2010-12-20 13:50:00,64.99,65.05,64.99,65.04,141200.0,42.6464,42.6857,42.6464,42.6792,141200.0
2010-12-20 13:55:00,65.04,65.08,65.03,65.07,72100.0,42.6792,42.7054,42.6726,42.6989,72100.0
2010-12-20 14:00:00,65.06,65.07,65.04,65.04,116600.0,42.6923,42.6989,42.6792,42.6792,116600.0
2010-12-20 14:05:00,65.04,65.1,65.04,65.1,230300.0,42.6792,42.7185,42.6792,42.7185,230300.0
2010-12-20 14:10:00,65.09,65.2,65.09,65.2,242400.0,42.712,42.7842,42.712,42.7842,242400.0
2010-12-20 14:15:00,65.19,65.25,65.19,65.23,238800.0,42.7776,42.817,42.7776,42.8039,238800.0
2010-12-20 14:20:00,65.23,65.24,65.19,65.21,100300.0,42.8039,42.8104,42.7776,42.7907,100300.0
2010-12-20 14:25:00,65.22,65.23,65.18,65.19,158900.0,42.7973,42.8039,42.771,42.7776,158900.0
2010-12-20 14:30:00,65.19,65.23,65.19,65.2,88800.0,42.7776,42.8039,42.7776,42.7842,88800.0
2010-12-20 14:35:00,65.2,65.22,65.14,65.14,184200.0,42.7842,42.7973,42.7448,42.7448,184200.0
2010-12-20 14:40:00,65.14,65.18,65.14,65.15,106200.0,42.7448,42.771,42.7448,42.7514,106200.0
2010-12-20 14:45:00,65.15,65.16,65.13,65.13,78400.0,42.7514,42.7579,42.7382,42.7382,78400.0
2010-12-20 14:50:00,65.13,65.17,65.12,65.17,63200.0,42.7382,42.7645,42.7317,42.7645,63200.0
2010-12-20 14:55:00,65.17,65.24,65.17,65.23,108200.0,42.7645,42.8104,42.7645,42.8039,108200.0
2010-12-20 15:00:00,65.23,65.25,65.23,65.25,122400.0,42.8039,42.817,42.8039,42.817,122400.0
2010-12-20 15:05:00,65.24,65.26,65.21,65.23,225700.0,42.8104,42.8235,42.7907,42.8039,225700.0
2010-12-20 15:10:00,65.23,65.24,65.2,65.2,50600.0,42.8039,42.8104,42.7842,42.7842,50600.0
2010-12-20 15:15:00,65.21,65.21,65.17,65.17,109100.0,42.7907,42.7907,42.7645,42.7645,109100.0
2010-12-20 15:20:00,65.17,65.3,65.17,65.29,220100.0,42.7645,42.8498,42.7645,42.8432,220100.0
2010-12-20 15:25:00,65.28,65.31,65.2,65.21,119100.0,42.8367,42.8563,42.7842,42.7907,119100.0
2010-12-20 15:30:00,65.21,65.21,65.09,65.1,153800.0,42.7907,42.7907,42.712,42.7185,153800.0
2010-12-20 15:35:00,65.09,65.16,65.09,65.14,127900.0,42.712,42.7579,42.712,42.7448,127900.0
2010-12-20 15:40:00,65.13,65.15,65.11,65.11,169500.0,42.7382,42.7514,42.7251,42.7251,169500.0
2010-12-20 15:45:00,65.1,65.11,65.02,65.02,255600.0,42.7185,42.7251,42.666,42.666,255600.0
2010-12-20 15:50:00,65.02,65.03,64.96,64.96,288100.0,42.666,42.6726,42.6267,42.6267,288100.0
2010-12-20 15:55:00,64.96,65.01,64.94,64.98,391600.0,42.6267,42.6595,42.6136,42.6398,391600.0
2010-12-21 09:30:00,65.22,65.38,65.13,65.21,354200.0,42.7973,42.9023,42.7382,42.7907,354200.0
2010-12-21 09:35:00,65.21,65.28,65.18,65.22,172500.0,42.7907,42.8367,42.771,42.7973,172500.0
2010-12-21 09:40:00,65.22,65.35,65.22,65.31,140800.0,42.7973,42.8826,42.7973,42.8563,140800.0
2010-12-21 09:45:00,65.3,65.35,65.28,65.3,177700.0,42.8498,42.8826,42.8367,42.8498,177700.0
2010-12-21 09:50:00,65.3,65.32,65.21,65.21,101600.0,42.8498,42.8629,42.7907,42.7907,101600.0
2010-12-21 09:55:00,65.21,65.21,65.07,65.08,234700.0,42.7907,42.7907,42.6989,42.7054,234700.0
2010-12-21 10:00:00,65.09,65.1,65.05,65.09,74600.0,42.712,42.7185,42.6857,42.712,74600.0
2010-12-21 10:05:00,65.09,65.13,65.07,65.11,105300.0,42.712,42.7382,42.6989,42.7251,105300.0
2010-12-21 10:10:00,65.11,65.13,65.08,65.13,132700.0,42.7251,42.7382,42.7054,42.7382,132700.0
2010-12-21 10:15:00,65.12,65.17,65.12,65.16,95200.0,42.7317,42.7645,42.7317,42.7579,95200.0
2010-12-21 10:20:00,65.16,65.27,65.15,65.24,81900.0,42.7579,42.8301,42.7514,42.8104,81900.0
2010-12-21 10:25:00,65.25,65.33,65.25,65.29,79800.0,42.817,42.8695,42.817,42.8432,79800.0
2010-12-21 10:30:00,65.3,65.33,65.25,65.26,82600.0,42.8498,42.8695,42.817,42.8235,82600.0
2010-12-21 10:35:00,65.26,65.27,65.22,65.23,65600.0,42.8235,42.8301,42.7973,42.8039,65600.0
2010-12-21 10:40:00,65.23,65.26,65.22,65.26,52000.0,42.8039,42.8235,42.7973,42.8235,52000.0
2010-12-21 10:45:00,65.26,65.26,65.19,65.2,53000.0,42.8235,42.8235,42.7776,42.7842,53000.0
2010-12-21 10:50:00,65.2,65.2,65.18,65.19,49600.0,42.7842,42.7842,42.771,42.7776,49600.0
2010-12-21 10:55:00,65.2,65.2,65.11,65.11,43200.0,42.7842,42.7842,42.7251,42.7251,43200.0
2010-12-21 11:00:00,65.11,65.13,65.06,65.06,57800.0,42.7251,42.7382,42.6923,42.6923,57800.0
2010-12-21 11:05:00,65.06,65.1,65.06,65.08,89500.0,42.6923,42.7185,42.6923,42.7054,89500.0
2010-12-21 11:10:00,65.08,65.1,65.06,65.07,87500.0,42.7054,42.7185,42.6923,42.6989,87500.0
2010-12-21 11:15:00,65.07,65.1,65.06,65.07,130900.0,42.6989,42.7185,42.6923,42.6989,130900.0
2010-12-21 11:20:00,65.07,65.07,65.0,65.0,92200.0,42.6989,42.6989,42.6529,42.6529,92200.0
2010-12-21 11:25:00,65.0,65.03,64.97,64.97,78800.0,42.6529,42.6726,42.6332,42.6332,78800.0
2010-12-21 11:30:00,64.98,64.98,64.95,64.96,47600.0,42.6398,42.6398,42.6201,42.6267,47600.0
2010-12-21 11:35:00,64.96,64.97,64.91,64.96,70400.0,42.6267,42.6332,42.5939,42.6267,70400.0
2010-12-21 11:40:00,64.96,65.0,64.96,64.98,41000.0,42.6267,42.6529,42.6267,42.6398,41000.0
2010-12-21 11:45:00,64.99,65.03,64.97,65.03,74000.0,42.6464,42.6726,42.6332,42.6726,74000.0
2010-12-21 11:50:00,65.02,65.03,64.94,64.94,40300.0,42.666,42.6726,42.6136,42.6136,40300.0
2010-12-21 11:55:00,64.94,64.96,64.93,64.96,42800.0,42.6136,42.6267,42.607,42.6267,42800.0
2010-12-21 12:00:00,64.96,64.97,64.86,64.87,138800.0,42.6267,42.6332,42.5611,42.5676,138800.0
2010-12-21 12:05:00,64.87,64.87,64.76,64.79,228200.0,42.5676,42.5676,42.4954,42.5151,228200.0
2010-12-21 12:10:00,64.8,64.81,64.73,64.74,79200.0,42.5217,42.5282,42.4758,42.4823,79200.0
2010-12-21 12:15:00,64.74,64.75,64.71,64.71,72700.0,42.4823,42.4889,42.4626,42.4626,72700.0
2010-12-21 12:20:00,64.71,64.77,64.68,64.77,174000.0,42.4626,42.502,42.4429,42.502,174000.0
2010-12-21 12:25:00,64.77,64.78,64.74,64.75,52900.0,42.502,42.5086,42.4823,42.4889,52900.0
2010-12-21 12:30:00,64.76,64.76,64.68,64.68,212600.0,42.4954,42.4954,42.4429,42.4429,212600.0
2010-12-21 12:35:00,64.69,64.72,64.67,64.69,56200.0,42.4495,42.4692,42.4364,42.4495,56200.0
2010-12-21 12:40:00,64.7,64.72,64.69,64.71,38000.0,42.4561,42.4692,42.4495,42.4626,38000.0
2010-12-21 12:45:00,64.71,64.75,64.69,64.7,68300.0,42.4626,42.4889,42.4495,42.4561,68300.0
2010-12-21 12:50:00,64.7,64.72,64.69,64.72,44800.0,42.4561,42.4692,42.4495,42.4692,44800.0
2010-12-21 12:55:00,64.72,64.74,64.69,64.72,61600.0,42.4692,42.4823,42.4495,42.4692,61600.0
2010-12-21 13:00:00,64.73,64.78,64.72,64.75,70600.0,42.4758,42.5086,42.4692,42.4889,70600.0
2010-12-21 13:05:00,64.76,64.84,64.75,64.82,59800.0,42.4954,42.5479,42.4889,42.5348,59800.0
2010-12-21 13:10:00,64.82,64.83,64.75,64.79,131600.0,42.5348,42.5414,42.4889,42.5151,131600.0
2010-12-21 13:15:00,64.8,64.86,64.79,64.86,56900.0,42.5217,42.5611,42.5151,42.5611,56900.0
2010-12-21 13:20:00,64.86,64.88,64.85,64.86,35700.0,42.5611,42.5742,42.5545,42.5611,35700.0
2010-12-21 13:25:00,64.87,64.88,64.86,64.87,27000.0,42.5676,42.5742,42.5611,42.5676,27000.0
2010-12-21 13:30:00,64.88,64.88,64.83,64.86,104900.0,42.5742,42.5742,42.5414,42.5611,104900.0
2010-12-21 13:35:00,64.86,64.86,64.83,64.86,75400.0,42.5611,42.5611,42.5414,42.5611,75400.0
2010-12-21 13:40:00,64.85,64.9,64.85,64.9,49000.0,42.5545,42.5873,42.5545,42.5873,49000.0
2010-12-21 13:45:00,64.9,64.9,64.83,64.83,66700.0,42.5873,42.5873,42.5414,42.5414,66700.0
2010-12-21 13:50:00,64.83,64.84,64.8,64.8,49100.0,42.5414,42.5479,42.5217,42.5217,49100.0
2010-12-21 13:55:00,64.79,64.8,64.74,64.75,34600.0,42.5151,42.5217,42.4823,42.4889,34600.0
2010-12-21 14:00:00,64.75,64.77,64.74,64.77,46400.0,42.4889,42.502,42.4823,42.502,46400.0
2010-12-21 14:05:00,64.76,64.77,64.73,64.76,84000.0,42.4954,42.502,42.4758,42.4954,84000.0
2010-12-21 14:10:00,64.76,64.77,64.72,64.73,73900.0,42.4954,42.502,42.4692,42.4758,73900.0
2010-12-21 14:15:00,64.73,64.74,64.7,64.71,48800.0,42.4758,42.4823,42.4561,42.4626,48800.0
2010-12-21 14:20:00,64.72,64.72,64.67,64.67,67900.0,42.4692,42.4692,42.4364,42.4364,67900.0
2010-12-21 14:25:00,64.67,64.69,64.64,64.69,70000.0,42.4364,42.4495,42.4167,42.4495,70000.0
2010-12-21 14:30:00,64.68,64.75,64.67,64.74,57000.0,42.4429,42.4889,42.4364,42.4823,57000.0
2010-12-21 14:35:00,64.75,64.81,64.74,64.81,96900.0,42.4889,42.5282,42.4823,42.5282,96900.0
2010-12-21 14:40:00,64.8,64.81,64.78,64.81,43500.0,42.5217,42.5282,42.5086,42.5282,43500.0
2010-12-21 14:45:00,64.81,64.81,64.78,64.78,22400.0,42.5282,42.5282,42.5086,42.5086,22400.0
2010-12-21 14:50:00,64.79,64.81,64.77,64.78,88900.0,42.5151,42.5282,42.502,42.5086,88900.0
2010-12-21 14:55:00,64.79,64.83,64.79,64.81,51100.0,42.5151,42.5414,42.5151,42.5282,51100.0
2010-12-21 15:00:00,64.81,64.84,64.78,64.84,68200.0,42.5282,42.5479,42.5086,42.5479,68200.0
2010-12-21 15:05:00,64.85,64.85,64.81,64.82,57700.0,42.5545,42.5545,42.5282,42.5348,57700.0
2010-12-21 15:10:00,64.82,64.82,64.78,64.79,68400.0,42.5348,42.5348,42.5086,42.5151,68400.0
2010-12-21 15:15:00,64.79,64.8,64.76,64.76,62900.0,42.5151,42.5217,42.4954,42.4954,62900.0
2010-12-21 15:20:00,64.76,64.77,64.71,64.75,68100.0,42.4954,42.502,42.4626,42.4889,68100.0
2010-12-21 15:25:00,64.75,64.8,64.74,64.74,76100.0,42.4889,42.5217,42.4823,42.4823,76100.0
2010-12-21 15:30:00,64.75,64.8,64.73,64.78,98000.0,42.4889,42.5217,42.4758,42.5086,98000.0
2010-12-21 15:35:00,64.77,64.89,64.77,64.88,148300.0,42.502,42.5807,42.502,42.5742,148300.0
2010-12-21 15:40:00,64.88,64.88,64.81,64.84,149900.0,42.5742,42.5742,42.5282,42.5479,149900.0
2010-12-21 15:45:00,64.84,64.96,64.84,64.94,291600.0,42.5479,42.6267,42.5479,42.6136,291600.0
2010-12-21 15:50:00,64.93,64.96,64.9,64.96,149400.0,42.607,42.6267,42.5873,42.6267,149400.0
2010-12-21 15:55:00,64.96,65.0,64.85,64.93,346800.0,42.6267,42.6529,42.5545,42.607,346800.0
2010-12-22 09:30:00,64.2,64.66,64.18,64.48,503900.0,42.128,42.4298,42.1148,42.3117,503900.0
2010-12-22 09:35:00,64.48,64.57,64.4,64.55,169800.0,42.3117,42.3708,42.2592,42.3576,169800.0
2010-12-22 09:40:00,64.56,64.62,64.52,64.6,122200.0,42.3642,42.4036,42.3379,42.3904,122200.0
2010-12-22 09:45:00,64.6,64.64,64.56,64.64,95900.0,42.3904,42.4167,42.3642,42.4167,95900.0
2010-12-22 09:50:00,64.64,64.65,64.59,64.62,112600.0,42.4167,42.4233,42.3839,42.4036,112600.0
2010-12-22 09:55:00,64.62,64.65,64.55,64.56,84700.0,42.4036,42.4233,42.3576,42.3642,84700.0
2010-12-22 10:00:00,64.56,64.6,64.52,64.59,125500.0,42.3642,42.3904,42.3379,42.3839,125500.0
2010-12-22 10:05:00,64.58,64.66,64.57,64.66,144200.0,42.3773,42.4298,42.3708,42.4298,144200.0
2010-12-22 10:10:00,64.66,64.7,64.5,64.51,142000.0,42.4298,42.4561,42.3248,42.3314,142000.0
2010-12-22 10:15:00,64.51,64.57,64.42,64.53,239700.0,42.3314,42.3708,42.2723,42.3445,239700.0
2010-12-22 10:20:00,64.54,64.62,64.54,64.62,108000.0,42.3511,42.4036,42.3511,42.4036,108000.0
2010-12-22 10:25:00,64.61,64.67,64.61,64.66,70900.0,42.397,42.4364,42.397,42.4298,70900.0
2010-12-22 10:30:00,64.66,64.68,64.64,64.65,87900.0,42.4298,42.4429,42.4167,42.4233,87900.0
2010-12-22 10:35:00,64.65,64.68,64.63,64.65,84300.0,42.4233,42.4429,42.4101,42.4233,84300.0
2010-12-22 10:40:00,64.65,64.7,64.6,64.7,131100.0,42.4233,42.4561,42.3904,42.4561,131100.0
2010-12-22 10:45:00,64.69,64.7,64.62,64.65,99100.0,42.4495,42.4561,42.4036,42.4233,99100.0
2010-12-22 10:50:00,64.66,64.68,64.6,64.62,77000.0,42.4298,42.4429,42.3904,42.4036,77000.0
2010-12-22 10:55:00,64.63,64.68,64.62,64.66,52500.0,42.4101,42.4429,42.4036,42.4298,52500.0
2010-12-22 11:00:00,64.66,64.68,64.65,64.66,39300.0,42.4298,42.4429,42.4233,42.4298,39300.0
2010-12-22 11:05:00,64.66,64.67,64.65,64.65,29300.0,42.4298,42.4364,42.4233,42.4233,29300.0
2010-12-22 11:10:00,64.65,64.66,64.6,64.61,45100.0,42.4233,42.4298,42.3904,42.397,45100.0
2010-12-22 11:15:00,64.6,64.61,64.53,64.54,87700.0,42.3904,42.397,42.3445,42.3511,87700.0
2010-12-22 11:20:00,64.55,64.6,64.54,64.59,48500.0,42.3576,42.3904,42.3511,42.3839,48500.0
2010-12-22 11:25:00,64.59,64.64,64.56,64.64,76000.0,42.3839,42.4167,42.3642,42.4167,76000.0
2010-12-22 11:30:00,64.64,64.65,64.61,64.62,44400.0,42.4167,42.4233,42.397,42.4036,44400.0
2010-12-22 11:35:00,64.61,64.61,64.58,64.58,36300.0,42.397,42.397,42.3773,42.3773,36300.0
2010-12-22 11:40:00,64.59,64.59,64.52,64.52,65700.0,42.3839,42.3839,42.3379,42.3379,65700.0
2010-12-22 11:45:00,64.52,64.57,64.51,64.56,44500.0,42.3379,42.3708,42.3314,42.3642,44500.0
2010-12-22 11:50:00,64.55,64.61,64.55,64.6,31700.0,42.3576,42.397,42.3576,42.3904,31700.0
2010-12-22 11:55:00,64.6,64.63,64.6,64.6,44200.0,42.3904,42.4101,42.3904,42.3904,44200.0
2010-12-22 12:00:00,64.6,64.61,64.58,64.59,34700.0,42.3904,42.397,42.3773,42.3839,34700.0
2010-12-22 12:05:00,64.59,64.59,64.51,64.52,58500.0,42.3839,42.3839,42.3314,42.3379,58500.0
2010-12-22 12:10:00,64.52,64.54,64.51,64.54,66500.0,42.3379,42.3511,42.3314,42.3511,66500.0
2010-12-22 12:15:00,64.53,64.54,64.52,64.54,61100.0,42.3445,42.3511,42.3379,42.3511,61100.0
2010-12-22 12:20:00,64.53,64.58,64.53,64.58,41400.0,42.3445,42.3773,42.3445,42.3773,41400.0
2010-12-22 12:25:00,64.58,64.63,64.57,64.63,36900.0,42.3773,42.4101,42.3708,42.4101,36900.0
2010-12-22 12:30:00,64.63,64.66,64.62,64.62,42800.0,42.4101,42.4298,42.4036,42.4036,42800.0
2010-12-22 12:35:00,64.63,64.68,64.6,64.68,51700.0,42.4101,42.4429,42.3904,42.4429,51700.0
2010-12-22 12:40:00,64.67,64.69,64.63,64.63,29400.0,42.4364,42.4495,42.4101,42.4101,29400.0
2010-12-22 12:45:00,64.63,64.64,64.63,64.64,14600.0,42.4101,42.4167,42.4101,42.4167,14600.0
2010-12-22 12:50:00,64.64,64.72,64.63,64.71,45200.0,42.4167,42.4692,42.4101,42.4626,45200.0
2010-12-22 12:55:00,64.72,64.74,64.69,64.7,61900.0,42.4692,42.4823,42.4495,42.4561,61900.0
2010-12-22 13:00:00,64.71,64.71,64.65,64.66,37900.0,42.4626,42.4626,42.4233,42.4298,37900.0
2010-12-22 13:05:00,64.65,64.66,64.63,64.64,70500.0,42.4233,42.4298,42.4101,42.4167,70500.0
2010-12-22 13:10:00,64.64,64.68,64.63,64.68,33000.0,42.4167,42.4429,42.4101,42.4429,33000.0
2010-12-22 13:15:00,64.68,64.68,64.65,64.67,37000.0,42.4429,42.4429,42.4233,42.4364,37000.0
2010-12-22 13:20:00,64.66,64.7,64.66,64.68,27800.0,42.4298,42.4561,42.4298,42.4429,27800.0
2010-12-22 13:25:00,64.68,64.7,64.67,64.67,26500.0,42.4429,42.4561,42.4364,42.4364,26500.0
2010-12-22 13:30:00,64.67,64.71,64.67,64.69,30500.0,42.4364,42.4626,42.4364,42.4495,30500.0
2010-12-22 13:35:00,64.68,64.72,64.67,64.72,25400.0,42.4429,42.4692,42.4364,42.4692,25400.0
2010-12-22 13:40:00,64.71,64.73,64.69,64.72,39500.0,42.4626,42.4758,42.4495,42.4692,39500.0
2010-12-22 13:45:00,64.71,64.73,64.71,64.72,28700.0,42.4626,42.4758,42.4626,42.4692,28700.0
2010-12-22 13:50:00,64.71,64.77,64.71,64.76,47100.0,42.4626,42.502,42.4626,42.4954,47100.0
2010-12-22 13:55:00,64.77,64.84,64.76,64.84,35300.0,42.502,42.5479,42.4954,42.5479,35300.0
2010-12-22 14:00:00,64.84,64.87,64.82,64.86,62000.0,42.5479,42.5676,42.5348,42.5611,62000.0
2010-12-22 14:05:00,64.86,64.89,64.86,64.86,72600.0,42.5611,42.5807,42.5611,42.5611,72600.0
2010-12-22 14:10:00,64.86,64.87,64.86,64.86,18500.0,42.5611,42.5676,42.5611,42.5611,18500.0
2010-12-22 14:15:00,64.86,64.92,64.86,64.9,60400.0,42.5611,42.6004,42.5611,42.5873,60400.0
2010-12-22 14:20:00,64.9,64.9,64.86,64.86,36200.0,42.5873,42.5873,42.5611,42.5611,36200.0
2010-12-22 14:25:00,64.86,64.89,64.86,64.87,65100.0,42.5611,42.5807,42.5611,42.5676,65100.0
2010-12-22 14:30:00,64.87,64.9,64.87,64.9,67000.0,42.5676,42.5873,42.5676,42.5873,67000.0
2010-12-22 14:35:00,64.89,64.93,64.88,64.9,62600.0,42.5807,42.607,42.5742,42.5873,62600.0
2010-12-22 14:40:00,64.89,64.92,64.88,64.91,103500.0,42.5807,42.6004,42.5742,42.5939,103500.0
2010-12-22 14:45:00,64.91,64.94,64.84,64.86,81500.0,42.5939,42.6136,42.5479,42.5611,81500.0
2010-12-22 14:50:00,64.85,64.95,64.85,64.9,88300.0,42.5545,42.6201,42.5545,42.5873,88300.0
2010-12-22 14:55:00,64.89,64.92,64.88,64.91,107900.0,42.5807,42.6004,42.5742,42.5939,107900.0
2010-12-22 15:00:00,64.91,64.93,64.89,64.91,82500.0,42.5939,42.607,42.5807,42.5939,82500.0
2010-12-22 15:05:00,64.91,64.95,64.9,64.91,86600.0,42.5939,42.6201,42.5873,42.5939,86600.0
2010-12-22 15:10:00,64.91,64.93,64.89,64.91,101800.0,42.5939,42.607,42.5807,42.5939,101800.0
2010-12-22 15:15:00,64.91,64.94,64.9,64.9,70500.0,42.5939,42.6136,42.5873,42.5873,70500.0
2010-12-22 15:20:00,64.9,64.92,64.89,64.91,113400.0,42.5873,42.6004,42.5807,42.5939,113400.0
2010-12-22 15:25:00,64.9,64.93,64.89,64.9,58100.0,42.5873,42.607,42.5807,42.5873,58100.0
2010-12-22 15:30:00,64.9,64.91,64.87,64.87,141700.0,42.5873,42.5939,42.5676,42.5676,141700.0
2010-12-22 15:35:00,64.87,64.93,64.87,64.93,91200.0,42.5676,42.607,42.5676,42.607,91200.0
2010-12-22 15:40:00,64.92,64.94,64.89,64.94,152000.0,42.6004,42.6136,42.5807,42.6136,152000.0
2010-12-22 15:45:00,64.94,64.96,64.93,64.93,164100.0,42.6136,42.6267,42.607,42.607,164100.0
2010-12-22 15:50:00,64.93,64.93,64.9,64.9,121000.0,42.607,42.607,42.5873,42.5873,121000.0
2010-12-22 15:55:00,64.9,64.97,64.87,64.96,353300.0,42.5873,42.6332,42.5676,42.6267,353300.0
2010-12-23 09:30:00,64.76,65.0,64.76,64.97,206200.0,42.4954,42.6529,42.4954,42.6332,206200.0
2010-12-23 09:35:00,64.98,65.12,64.97,65.11,218500.0,42.6398,42.7317,42.6332,42.7251,218500.0
2010-12-23 09:40:00,65.12,65.17,65.01,65.01,91300.0,42.7317,42.7645,42.6595,42.6595,91300.0
2010-12-23 09:45:00,65.0,65.12,65.0,65.07,86700.0,42.6529,42.7317,42.6529,42.6989,86700.0
2010-12-23 09:50:00,65.07,65.1,65.0,65.1,61000.0,42.6989,42.7185,42.6529,42.7185,61000.0
2010-12-23 09:55:00,65.09,65.18,65.07,65.18,117900.0,42.712,42.771,42.6989,42.771,117900.0
2010-12-23 10:00:00,65.18,65.25,65.16,65.24,156200.0,42.771,42.817,42.7579,42.8104,156200.0
2010-12-23 10:05:00,65.24,65.24,65.19,65.22,116600.0,42.8104,42.8104,42.7776,42.7973,116600.0
2010-12-23 10:10:00,65.21,65.21,65.14,65.17,100900.0,42.7907,42.7907,42.7448,42.7645,100900.0
2010-12-23 10:15:00,65.17,65.17,65.14,65.17,114900.0,42.7645,42.7645,42.7448,42.7645,114900.0
2010-12-23 10:20:00,65.17,65.22,65.14,65.17,151500.0,42.7645,42.7973,42.7448,42.7645,151500.0
2010-12-23 10:25:00,65.17,65.19,65.13,65.15,52800.0,42.7645,42.7776,42.7382,42.7514,52800.0
2010-12-23 10:30:00,65.15,65.19,65.14,65.18,53300.0,42.7514,42.7776,42.7448,42.771,53300.0
2010-12-23 10:35:00,65.18,65.19,65.14,65.15,83500.0,42.771,42.7776,42.7448,42.7514,83500.0
2010-12-23 10:40:00,65.15,65.19,65.14,65.17,53200.0,42.7514,42.7776,42.7448,42.7645,53200.0
2010-12-23 10:45:00,65.18,65.18,65.13,65.13,37200.0,42.771,42.771,42.7382,42.7382,37200.0
2010-12-23 10:50:00,65.13,65.13,65.09,65.1,41600.0,42.7382,42.7382,42.712,42.7185,41600.0
2010-12-23 10:55:00,65.1,65.1,65.07,65.1,77500.0,42.7185,42.7185,42.6989,42.7185,77500.0
2010-12-23 11:00:00,65.09,65.14,65.08,65.13,58500.0,42.712,42.7448,42.7054,42.7382,58500.0
2010-12-23 11:05:00,65.13,65.17,65.13,65.14,46500.0,42.7382,42.7645,42.7382,42.7448,46500.0
2010-12-23 11:10:00,65.15,65.24,65.15,65.23,96400.0,42.7514,42.8104,42.7514,42.8039,96400.0
2010-12-23 11:15:00,65.23,65.28,65.19,65.26,88900.0,42.8039,42.8367,42.7776,42.8235,88900.0
2010-12-23 11:20:00,65.26,65.26,65.22,65.22,51900.0,42.8235,42.8235,42.7973,42.7973,51900.0
2010-12-23 11:25:00,65.22,65.24,65.21,65.24,45000.0,42.7973,42.8104,42.7907,42.8104,45000.0
2010-12-23 11:30:00,65.24,65.24,65.21,65.21,29700.0,42.8104,42.8104,42.7907,42.7907,29700.0
2010-12-23 11:35:00,65.22,65.23,65.2,65.22,25600.0,42.7973,42.8039,42.7842,42.7973,25600.0
2010-12-23 11:40:00,65.22,65.23,65.2,65.21,59900.0,42.7973,42.8039,42.7842,42.7907,59900.0
2010-12-23 11:45:00,65.21,65.21,65.2,65.21,27600.0,42.7907,42.7907,42.7842,42.7907,27600.0
2010-12-23 11:50:00,65.2,65.22,65.19,65.19,72800.0,42.7842,42.7973,42.7776,42.7776,72800.0
2010-12-23 11:55:00,65.2,65.22,65.19,65.19,27900.0,42.7842,42.7973,42.7776,42.7776,27900.0
2010-12-23 12:00:00,65.2,65.2,65.13,65.14,61500.0,42.7842,42.7842,42.7382,42.7448,61500.0
2010-12-23 12:05:00,65.13,65.16,65.13,65.15,70300.0,42.7382,42.7579,42.7382,42.7514,70300.0
2010-12-23 12:10:00,65.15,65.17,65.14,65.16,47200.0,42.7514,42.7645,42.7448,42.7579,47200.0
2010-12-23 12:15:00,65.16,65.18,65.16,65.16,11000.0,42.7579,42.771,42.7579,42.7579,11000.0
2010-12-23 12:20:00,65.17,65.19,65.16,65.18,15600.0,42.7645,42.7776,42.7579,42.771,15600.0
2010-12-23 12:25:00,65.17,65.18,65.13,65.13,44100.0,42.7645,42.771,42.7382,42.7382,44100.0
2010-12-23 12:30:00,65.14,65.17,65.13,65.17,39300.0,42.7448,42.7645,42.7382,42.7645,39300.0
2010-12-23 12:35:00,65.16,65.17,65.15,65.15,12400.0,42.7579,42.7645,42.7514,42.7514,12400.0
2010-12-23 12:40:00,65.15,65.16,65.14,65.15,53400.0,42.7514,42.7579,42.7448,42.7514,53400.0
2010-12-23 12:45:00,65.16,65.16,65.12,65.13,15300.0,42.7579,42.7579,42.7317,42.7382,15300.0
2010-12-23 12:50:00,65.12,65.16,65.11,65.16,23400.0,42.7317,42.7579,42.7251,42.7579,23400.0
2010-12-23 12:55:00,65.16,65.18,65.15,65.16,26900.0,42.7579,42.771,42.7514,42.7579,26900.0
2010-12-23 13:00:00,65.15,65.15,65.11,65.11,144700.0,42.7514,42.7514,42.7251,42.7251,144700.0
2010-12-23 13:05:00,65.11,65.12,65.09,65.09,32900.0,42.7251,42.7317,42.712,42.712,32900.0
2010-12-23 13:10:00,65.09,65.15,65.09,65.14,66100.0,42.712,42.7514,42.712,42.7448,66100.0
2010-12-23 13:15:00,65.13,65.15,65.12,65.15,43500.0,42.7382,42.7514,42.7317,42.7514,43500.0
2010-12-23 13:20:00,65.14,65.17,65.14,65.15,16200.0,42.7448,42.7645,42.7448,42.7514,16200.0
2010-12-23 13:25:00,65.15,65.16,65.13,65.15,34500.0,42.7514,42.7579,42.7382,42.7514,34500.0
2010-12-23 13:30:00,65.14,65.15,65.14,65.14,14600.0,42.7448,42.7514,42.7448,42.7448,14600.0
2010-12-23 13:35:00,65.14,65.15,65.14,65.14,6800.0,42.7448,42.7514,42.7448,42.7448,6800.0
2010-12-23 13:40:00,65.14,65.16,65.14,65.14,58000.0,42.7448,42.7579,42.7448,42.7448,58000.0
2010-12-23 13:45:00,65.15,65.17,65.15,65.16,17900.0,42.7514,42.7645,42.7514,42.7579,17900.0
2010-12-23 13:50:00,65.16,65.2,65.15,65.17,50200.0,42.7579,42.7842,42.7514,42.7645,50200.0
2010-12-23 13:55:00,65.17,65.18,65.15,65.15,25100.0,42.7645,42.771,42.7514,42.7514,25100.0
2010-12-23 14:00:00,65.15,65.18,65.15,65.18,30400.0,42.7514,42.771,42.7514,42.771,30400.0
2010-12-23 14:05:00,65.17,65.18,65.15,65.17,33600.0,42.7645,42.771,42.7514,42.7645,33600.0
2010-12-23 14:10:00,65.17,65.18,65.15,65.18,23400.0,42.7645,42.771,42.7514,42.771,23400.0
2010-12-23 14:15:00,65.17,65.18,65.14,65.14,55100.0,42.7645,42.771,42.7448,42.7448,55100.0
2010-12-23 14:20:00,65.14,65.15,65.12,65.13,83400.0,42.7448,42.7514,42.7317,42.7382,83400.0
2010-12-23 14:25:00,65.14,65.18,65.12,65.17,122800.0,42.7448,42.771,42.7317,42.7645,122800.0
2010-12-23 14:30:00,65.16,65.18,65.16,65.17,35200.0,42.7579,42.771,42.7579,42.7645,35200.0
2010-12-23 14:35:00,65.17,65.17,65.14,65.15,84600.0,42.7645,42.7645,42.7448,42.7514,84600.0
2010-12-23 14:40:00,65.15,65.15,65.12,65.13,38400.0,42.7514,42.7514,42.7317,42.7382,38400.0
2010-12-23 14:45:00,65.13,65.14,65.12,65.13,31400.0,42.7382,42.7448,42.7317,42.7382,31400.0
2010-12-23 14:50:00,65.13,65.16,65.13,65.16,70500.0,42.7382,42.7579,42.7382,42.7579,70500.0
2010-12-23 14:55:00,65.15,65.16,65.14,65.15,60700.0,42.7514,42.7579,42.7448,42.7514,60700.0
2010-12-23 15:00:00,65.15,65.16,65.14,65.15,39600.0,42.7514,42.7579,42.7448,42.7514,39600.0
2010-12-23 15:05:00,65.15,65.18,65.13,65.17,132800.0,42.7514,42.771,42.7382,42.7645,132800.0
2010-12-23 15:10:00,65.18,65.21,65.16,65.2,59200.0,42.771,42.7907,42.7579,42.7842,59200.0
2010-12-23 15:15:00,65.19,65.23,65.19,65.21,109300.0,42.7776,42.8039,42.7776,42.7907,109300.0
2010-12-23 15:20:00,65.2,65.21,65.19,65.2,54000.0,42.7842,42.7907,42.7776,42.7842,54000.0
2010-12-23 15:25:00,65.19,65.25,65.19,65.25,118600.0,42.7776,42.817,42.7776,42.817,118600.0
2010-12-23 15:30:00,65.25,65.26,65.23,65.23,130700.0,42.817,42.8235,42.8039,42.8039,130700.0
2010-12-23 15:35:00,65.22,65.24,65.2,65.24,135600.0,42.7973,42.8104,42.7842,42.8104,135600.0
2010-12-23 15:40:00,65.24,65.25,65.21,65.25,77700.0,42.8104,42.817,42.7907,42.817,77700.0
2010-12-23 15:45:00,65.25,65.28,65.23,65.26,186900.0,42.817,42.8367,42.8039,42.8235,186900.0
2010-12-23 15:50:00,65.24,65.26,65.22,65.24,120400.0,42.8104,42.8235,42.7973,42.8104,120400.0
2010-12-23 15:55:00,65.24,65.29,65.2,65.27,228600.0,42.8104,42.8432,42.7842,42.8301,228600.0
2010-12-27 09:30:00,65.04,65.11,65.0,65.09,138200.0,42.6792,42.7251,42.6529,42.712,138200.0
2010-12-27 09:35:00,65.1,65.11,65.01,65.01,73700.0,42.7185,42.7251,42.6595,42.6595,73700.0
2010-12-27 09:40:00,65.0,65.1,64.98,64.99,79900.0,42.6529,42.7185,42.6398,42.6464,79900.0
2010-12-27 09:45:00,64.99,64.99,64.88,64.89,96200.0,42.6464,42.6464,42.5742,42.5807,96200.0
2010-12-27 09:50:00,64.88,64.97,64.88,64.97,62300.0,42.5742,42.6332,42.5742,42.6332,62300.0
2010-12-27 09:55:00,64.97,65.04,64.96,65.03,83300.0,42.6332,42.6792,42.6267,42.6726,83300.0
2010-12-27 10:00:00,65.03,65.06,64.89,64.89,96300.0,42.6726,42.6923,42.5807,42.5807,96300.0
2010-12-27 10:05:00,64.89,64.89,64.77,64.77,113900.0,42.5807,42.5807,42.502,42.502,113900.0
2010-12-27 10:10:00,64.77,64.84,64.76,64.82,110500.0,42.502,42.5479,42.4954,42.5348,110500.0
2010-12-27 10:15:00,64.83,64.83,64.75,64.77,103700.0,42.5414,42.5414,42.4889,42.502,103700.0
2010-12-27 10:20:00,64.78,64.85,64.77,64.83,81500.0,42.5086,42.5545,42.502,42.5414,81500.0
2010-12-27 10:25:00,64.82,64.87,64.82,64.86,64700.0,42.5348,42.5676,42.5348,42.5611,64700.0
2010-12-27 10:30:00,64.86,64.92,64.86,64.92,102600.0,42.5611,42.6004,42.5611,42.6004,102600.0
2010-12-27 10:35:00,64.93,64.93,64.82,64.82,61400.0,42.607,42.607,42.5348,42.5348,61400.0
2010-12-27 10:40:00,64.82,64.85,64.77,64.85,76400.0,42.5348,42.5545,42.502,42.5545,76400.0
2010-12-27 10:45:00,64.85,64.86,64.83,64.86,50600.0,42.5545,42.5611,42.5414,42.5611,50600.0
2010-12-27 10:50:00,64.85,64.88,64.85,64.85,43700.0,42.5545,42.5742,42.5545,42.5545,43700.0
2010-12-27 10:55:00,64.85,64.86,64.79,64.79,66000.0,42.5545,42.5611,42.5151,42.5151,66000.0
2010-12-27 11:00:00,64.8,64.8,64.74,64.79,84800.0,42.5217,42.5217,42.4823,42.5151,84800.0
2010-12-27 11:05:00,64.79,64.8,64.69,64.69,68800.0,42.5151,42.5217,42.4495,42.4495,68800.0
2010-12-27 11:10:00,64.69,64.7,64.67,64.68,88100.0,42.4495,42.4561,42.4364,42.4429,88100.0
2010-12-27 11:15:00,64.67,64.68,64.64,64.65,58100.0,42.4364,42.4429,42.4167,42.4233,58100.0
2010-12-27 11:20:00,64.65,64.67,64.63,64.67,45800.0,42.4233,42.4364,42.4101,42.4364,45800.0
2010-12-27 11:25:00,64.67,64.72,64.65,64.72,72100.0,42.4364,42.4692,42.4233,42.4692,72100.0
2010-12-27 11:30:00,64.72,64.74,64.65,64.66,63900.0,42.4692,42.4823,42.4233,42.4298,63900.0
2010-12-27 11:35:00,64.65,64.66,64.62,64.62,60300.0,42.4233,42.4298,42.4036,42.4036,60300.0
2010-12-27 11:40:00,64.63,64.66,64.62,64.64,57500.0,42.4101,42.4298,42.4036,42.4167,57500.0
2010-12-27 11:45:00,64.63,64.64,64.59,64.6,45800.0,42.4101,42.4167,42.3839,42.3904,45800.0
2010-12-27 11:50:00,64.6,64.62,64.57,64.6,67700.0,42.3904,42.4036,42.3708,42.3904,67700.0
2010-12-27 11:55:00,64.61,64.63,64.6,64.62,42800.0,42.397,42.4101,42.3904,42.4036,42800.0
2010-12-27 12:00:00,64.63,64.64,64.58,64.58,64600.0,42.4101,42.4167,42.3773,42.3773,64600.0
2010-12-27 12:05:00,64.58,64.6,64.57,64.58,74100.0,42.3773,42.3904,42.3708,42.3773,74100.0
2010-12-27 12:10:00,64.59,64.59,64.52,64.52,59400.0,42.3839,42.3839,42.3379,42.3379,59400.0
2010-12-27 12:15:00,64.53,64.57,64.52,64.56,56400.0,42.3445,42.3708,42.3379,42.3642,56400.0
2010-12-27 12:20:00,64.56,64.58,64.55,64.57,19800.0,42.3642,42.3773,42.3576,42.3708,19800.0
2010-12-27 12:25:00,64.58,64.59,64.56,64.56,53300.0,42.3773,42.3839,42.3642,42.3642,53300.0
2010-12-27 12:30:00,64.57,64.64,64.56,64.64,33400.0,42.3708,42.4167,42.3642,42.4167,33400.0
2010-12-27 12:35:00,64.64,64.65,64.58,64.58,76900.0,42.4167,42.4233,42.3773,42.3773,76900.0
2010-12-27 12:40:00,64.58,64.63,64.55,64.62,165800.0,42.3773,42.4101,42.3576,42.4036,165800.0
2010-12-27 12:45:00,64.63,64.67,64.62,64.66,32100.0,42.4101,42.4364,42.4036,42.4298,32100.0
2010-12-27 12:50:00,64.67,64.68,64.63,64.66,88000.0,42.4364,42.4429,42.4101,42.4298,88000.0
2010-12-27 12:55:00,64.66,64.68,64.65,64.67,33100.0,42.4298,42.4429,42.4233,42.4364,33100.0
2010-12-27 13:00:00,64.67,64.68,64.65,64.65,39700.0,42.4364,42.4429,42.4233,42.4233,39700.0
2010-12-27 13:05:00,64.66,64.66,64.59,64.61,35700.0,42.4298,42.4298,42.3839,42.397,35700.0
2010-12-27 13:10:00,64.6,64.61,64.54,64.55,56900.0,42.3904,42.397,42.3511,42.3576,56900.0
2010-12-27 13:15:00,64.54,64.56,64.5,64.51,68100.0,42.3511,42.3642,42.3248,42.3314,68100.0
2010-12-27 13:20:00,64.51,64.53,64.5,64.51,45200.0,42.3314,42.3445,42.3248,42.3314,45200.0
2010-12-27 13:25:00,64.52,64.55,64.5,64.51,38000.0,42.3379,42.3576,42.3248,42.3314,38000.0
2010-12-27 13:30:00,64.52,64.52,64.47,64.5,62100.0,42.3379,42.3379,42.3051,42.3248,62100.0
2010-12-27 13:35:00,64.5,64.51,64.49,64.51,37200.0,42.3248,42.3314,42.3183,42.3314,37200.0
2010-12-27 13:40:00,64.51,64.51,64.48,64.5,57400.0,42.3314,42.3314,42.3117,42.3248,57400.0
2010-12-27 13:45:00,64.5,64.51,64.48,64.5,57800.0,42.3248,42.3314,42.3117,42.3248,57800.0
2010-12-27 13:50:00,64.49,64.51,64.49,64.5,32500.0,42.3183,42.3314,42.3183,42.3248,32500.0
2010-12-27 13:55:00,64.51,64.52,64.48,64.52,64700.0,42.3314,42.3379,42.3117,42.3379,64700.0
2010-12-27 14:00:00,64.52,64.57,64.52,64.56,42000.0,42.3379,42.3708,42.3379,42.3642,42000.0
2010-12-27 14:05:00,64.56,64.57,64.53,64.54,37400.0,42.3642,42.3708,42.3445,42.3511,37400.0
2010-12-27 14:10:00,64.55,64.55,64.5,64.51,47400.0,42.3576,42.3576,42.3248,42.3314,47400.0
2010-12-27 14:15:00,64.52,64.52,64.48,64.51,41900.0,42.3379,42.3379,42.3117,42.3314,41900.0
2010-12-27 14:20:00,64.5,64.51,64.46,64.47,49300.0,42.3248,42.3314,42.2986,42.3051,49300.0
2010-12-27 14:25:00,64.47,64.47,64.42,64.44,82300.0,42.3051,42.3051,42.2723,42.2855,82300.0
2010-12-27 14:30:00,64.44,64.44,64.4,64.41,96600.0,42.2855,42.2855,42.2592,42.2658,96600.0
2010-12-27 14:35:00,64.4,64.41,64.38,64.39,99100.0,42.2592,42.2658,42.2461,42.2526,99100.0
2010-12-27 14:40:00,64.39,64.45,64.39,64.42,69100.0,42.2526,42.292,42.2526,42.2723,69100.0
2010-12-27 14:45:00,64.41,64.43,64.4,64.42,39100.0,42.2658,42.2789,42.2592,42.2723,39100.0
2010-12-27 14:50:00,64.42,64.43,64.37,64.37,61500.0,42.2723,42.2789,42.2395,42.2395,61500.0
2010-12-27 14:55:00,64.38,64.48,64.37,64.45,164900.0,42.2461,42.3117,42.2395,42.292,164900.0
2010-12-27 15:00:00,64.44,64.53,64.44,64.53,86300.0,42.2855,42.3445,42.2855,42.3445,86300.0
2010-12-27 15:05:00,64.53,64.54,64.52,64.54,61700.0,42.3445,42.3511,42.3379,42.3511,61700.0
2010-12-27 15:10:00,64.53,64.58,64.53,64.57,134900.0,42.3445,42.3773,42.3445,42.3708,134900.0
2010-12-27 15:15:00,64.57,64.57,64.53,64.56,99000.0,42.3708,42.3708,42.3445,42.3642,99000.0
2010-12-27 15:20:00,64.56,64.57,64.54,64.56,74100.0,42.3642,42.3708,42.3511,42.3642,74100.0
2010-12-27 15:25:00,64.56,64.63,64.56,64.56,150900.0,42.3642,42.4101,42.3642,42.3642,150900.0
2010-12-27 15:30:00,64.56,64.58,64.56,64.57,52900.0,42.3642,42.3773,42.3642,42.3708,52900.0
2010-12-27 15:35:00,64.57,64.63,64.57,64.62,91300.0,42.3708,42.4101,42.3708,42.4036,91300.0
2010-12-27 15:40:00,64.63,64.68,64.62,64.64,142800.0,42.4101,42.4429,42.4036,42.4167,142800.0
2010-12-27 15:45:00,64.64,64.66,64.6,64.64,211500.0,42.4167,42.4298,42.3904,42.4167,211500.0
2010-12-27 15:50:00,64.64,64.67,64.6,64.62,202000.0,42.4167,42.4364,42.3904,42.4036,202000.0
2010-12-27 15:55:00,64.62,64.69,64.61,64.62,523500.0,42.4036,42.4495,42.397,42.4036,523500.0
2010-12-28 09:30:00,64.8,64.83,64.4,64.42,177400.0,42.5217,42.5414,42.2592,42.2723,177400.0
2010-12-28 09:35:00,64.43,64.58,64.41,64.45,125700.0,42.2789,42.3773,42.2658,42.292,125700.0
2010-12-28 09:40:00,64.45,64.58,64.42,64.49,103100.0,42.292,42.3773,42.2723,42.3183,103100.0
2010-12-28 09:45:00,64.5,64.52,64.48,64.5,64900.0,42.3248,42.3379,42.3117,42.3248,64900.0
2010-12-28 09:50:00,64.5,64.5,64.45,64.47,103000.0,42.3248,42.3248,42.292,42.3051,103000.0
2010-12-28 09:55:00,64.47,64.5,64.45,64.49,52500.0,42.3051,42.3248,42.292,42.3183,52500.0
2010-12-28 10:00:00,64.49,64.61,64.45,64.54,97500.0,42.3183,42.397,42.292,42.3511,97500.0
2010-12-28 10:05:00,64.53,64.54,64.51,64.51,40300.0,42.3445,42.3511,42.3314,42.3314,40300.0
2010-12-28 10:10:00,64.52,64.54,64.48,64.53,172800.0,42.3379,42.3511,42.3117,42.3445,172800.0
2010-12-28 10:15:00,64.54,64.56,64.49,64.49,82300.0,42.3511,42.3642,42.3183,42.3183,82300.0
2010-12-28 10:20:00,64.5,64.5,64.44,64.45,45600.0,42.3248,42.3248,42.2855,42.292,45600.0
2010-12-28 10:25:00,64.45,64.46,64.44,64.45,35300.0,42.292,42.2986,42.2855,42.292,35300.0
2010-12-28 10:30:00,64.45,64.47,64.42,64.42,69600.0,42.292,42.3051,42.2723,42.2723,69600.0
2010-12-28 10:35:00,64.43,64.46,64.42,64.46,29400.0,42.2789,42.2986,42.2723,42.2986,29400.0
2010-12-28 10:40:00,64.46,64.51,64.44,64.5,69900.0,42.2986,42.3314,42.2855,42.3248,69900.0
2010-12-28 10:45:00,64.49,64.51,64.44,64.45,75800.0,42.3183,42.3314,42.2855,42.292,75800.0
2010-12-28 10:50:00,64.44,64.45,64.42,64.44,35300.0,42.2855,42.292,42.2723,42.2855,35300.0
2010-12-28 10:55:00,64.43,64.45,64.43,64.43,18300.0,42.2789,42.292,42.2789,42.2789,18300.0
2010-12-28 11:00:00,64.43,64.51,64.43,64.51,55800.0,42.2789,42.3314,42.2789,42.3314,55800.0
2010-12-28 11:05:00,64.52,64.52,64.49,64.5,38500.0,42.3379,42.3379,42.3183,42.3248,38500.0
2010-12-28 11:10:00,64.51,64.51,64.49,64.49,16700.0,42.3314,42.3314,42.3183,42.3183,16700.0
2010-12-28 11:15:00,64.49,64.51,64.49,64.49,30900.0,42.3183,42.3314,42.3183,42.3183,30900.0
2010-12-28 11:20:00,64.49,64.53,64.49,64.53,15700.0,42.3183,42.3445,42.3183,42.3445,15700.0
2010-12-28 11:25:00,64.53,64.53,64.49,64.5,38200.0,42.3445,42.3445,42.3183,42.3248,38200.0
2010-12-28 11:30:00,64.49,64.53,64.49,64.52,34800.0,42.3183,42.3445,42.3183,42.3379,34800.0
2010-12-28 11:35:00,64.52,64.53,64.51,64.52,26100.0,42.3379,42.3445,42.3314,42.3379,26100.0
2010-12-28 11:40:00,64.52,64.61,64.52,64.59,71700.0,42.3379,42.397,42.3379,42.3839,71700.0
2010-12-28 11:45:00,64.6,64.62,64.57,64.6,38900.0,42.3904,42.4036,42.3708,42.3904,38900.0
2010-12-28 11:50:00,64.59,64.71,64.59,64.7,82700.0,42.3839,42.4626,42.3839,42.4561,82700.0
2010-12-28 11:55:00,64.71,64.78,64.7,64.77,40100.0,42.4626,42.5086,42.4561,42.502,40100.0
2010-12-28 12:00:00,64.78,64.78,64.71,64.74,94900.0,42.5086,42.5086,42.4626,42.4823,94900.0
2010-12-28 12:05:00,64.73,64.74,64.69,64.69,40100.0,42.4758,42.4823,42.4495,42.4495,40100.0
2010-12-28 12:10:00,64.68,64.75,64.68,64.74,40100.0,42.4429,42.4889,42.4429,42.4823,40100.0
2010-12-28 12:15:00,64.73,64.75,64.73,64.73,15200.0,42.4758,42.4889,42.4758,42.4758,15200.0
2010-12-28 12:20:00,64.73,64.73,64.67,64.67,26400.0,42.4758,42.4758,42.4364,42.4364,26400.0
2010-12-28 12:25:00,64.67,64.73,64.67,64.72,103200.0,42.4364,42.4758,42.4364,42.4692,103200.0
2010-12-28 12:30:00,64.72,64.72,64.69,64.69,10400.0,42.4692,42.4692,42.4495,42.4495,10400.0
2010-12-28 12:35:00,64.69,64.7,64.64,64.66,39200.0,42.4495,42.4561,42.4167,42.4298,39200.0
2010-12-28 12:40:00,64.66,64.68,64.65,64.67,24700.0,42.4298,42.4429,42.4233,42.4364,24700.0
2010-12-28 12:45:00,64.66,64.67,64.63,64.64,21300.0,42.4298,42.4364,42.4101,42.4167,21300.0
2010-12-28 12:50:00,64.65,64.65,64.63,64.63,12200.0,42.4233,42.4233,42.4101,42.4101,12200.0
2010-12-28 12:55:00,64.64,64.65,64.63,64.65,17300.0,42.4167,42.4233,42.4101,42.4233,17300.0
2010-12-28 13:00:00,64.65,64.68,64.64,64.66,27800.0,42.4233,42.4429,42.4167,42.4298,27800.0
2010-12-28 13:05:00,64.65,64.66,64.65,64.65,5700.0,42.4233,42.4298,42.4233,42.4233,5700.0
2010-12-28 13:10:00,64.65,64.66,64.63,64.63,19400.0,42.4233,42.4298,42.4101,42.4101,19400.0
2010-12-28 13:15:00,64.64,64.64,64.63,64.64,26000.0,42.4167,42.4167,42.4101,42.4167,26000.0
2010-12-28 13:20:00,64.65,64.66,64.63,64.64,36600.0,42.4233,42.4298,42.4101,42.4167,36600.0
2010-12-28 13:25:00,64.64,64.65,64.63,64.64,16900.0,42.4167,42.4233,42.4101,42.4167,16900.0
2010-12-28 13:30:00,64.65,64.65,64.59,64.59,34800.0,42.4233,42.4233,42.3839,42.3839,34800.0
2010-12-28 13:35:00,64.6,64.61,64.58,64.58,35500.0,42.3904,42.397,42.3773,42.3773,35500.0
2010-12-28 13:40:00,64.59,64.6,64.57,64.58,33900.0,42.3839,42.3904,42.3708,42.3773,33900.0
2010-12-28 13:45:00,64.58,64.62,64.55,64.57,124700.0,42.3773,42.4036,42.3576,42.3708,124700.0
2010-12-28 13:50:00,64.57,64.59,64.55,64.59,40900.0,42.3708,42.3839,42.3576,42.3839,40900.0
2010-12-28 13:55:00,64.58,64.65,64.58,64.64,26500.0,42.3773,42.4233,42.3773,42.4167,26500.0
2010-12-28 14:00:00,64.65,64.65,64.61,64.63,38500.0,42.4233,42.4233,42.397,42.4101,38500.0
2010-12-28 14:05:00,64.62,64.66,64.62,64.65,34400.0,42.4036,42.4298,42.4036,42.4233,34400.0
2010-12-28 14:10:00,64.66,64.71,64.65,64.7,67800.0,42.4298,42.4626,42.4233,42.4561,67800.0
2010-12-28 14:15:00,64.7,64.73,64.69,64.7,41800.0,42.4561,42.4758,42.4495,42.4561,41800.0
2010-12-28 14:20:00,64.7,64.71,64.67,64.69,36900.0,42.4561,42.4626,42.4364,42.4495,36900.0
2010-12-28 14:25:00,64.69,64.71,64.67,64.71,35200.0,42.4495,42.4626,42.4364,42.4626,35200.0
2010-12-28 14:30:00,64.71,64.76,64.71,64.76,47600.0,42.4626,42.4954,42.4626,42.4954,47600.0
2010-12-28 14:35:00,64.76,64.76,64.74,64.75,27000.0,42.4954,42.4954,42.4823,42.4889,27000.0
2010-12-28 14:40:00,64.76,64.76,64.74,64.75,19700.0,42.4954,42.4954,42.4823,42.4889,19700.0
2010-12-28 14:45:00,64.76,64.76,64.73,64.75,43200.0,42.4954,42.4954,42.4758,42.4889,43200.0
2010-12-28 14:50:00,64.75,64.78,64.74,64.77,29200.0,42.4889,42.5086,42.4823,42.502,29200.0
2010-12-28 14:55:00,64.78,64.8,64.76,64.78,39800.0,42.5086,42.5217,42.4954,42.5086,39800.0
2010-12-28 15:00:00,64.77,64.78,64.76,64.77,51300.0,42.502,42.5086,42.4954,42.502,51300.0
2010-12-28 15:05:00,64.76,64.78,64.76,64.77,19800.0,42.4954,42.5086,42.4954,42.502,19800.0
2010-12-28 15:10:00,64.78,64.8,64.77,64.8,26300.0,42.5086,42.5217,42.502,42.5217,26300.0
2010-12-28 15:15:00,64.81,64.81,64.77,64.79,123500.0,42.5282,42.5282,42.502,42.5151,123500.0
2010-12-28 15:20:00,64.79,64.79,64.74,64.75,80500.0,42.5151,42.5151,42.4823,42.4889,80500.0
2010-12-28 15:25:00,64.75,64.8,64.74,64.78,45000.0,42.4889,42.5217,42.4823,42.5086,45000.0
2010-12-28 15:30:00,64.78,64.79,64.72,64.74,82100.0,42.5086,42.5151,42.4692,42.4823,82100.0
2010-12-28 15:35:00,64.74,64.75,64.69,64.75,63800.0,42.4823,42.4889,42.4495,42.4889,63800.0
2010-12-28 15:40:00,64.75,64.8,64.75,64.79,62400.0,42.4889,42.5217,42.4889,42.5151,62400.0
2010-12-28 15:45:00,64.79,64.79,64.72,64.75,110000.0,42.5151,42.5151,42.4692,42.4889,110000.0
2010-12-28 15:50:00,64.75,64.78,64.75,64.78,69500.0,42.4889,42.5086,42.4889,42.5086,69500.0
2010-12-28 15:55:00,64.77,64.8,64.77,64.79,198000.0,42.502,42.5217,42.502,42.5151,198000.0
2010-12-29 09:30:00,64.72,64.8,64.7,64.73,91900.0,42.4692,42.5217,42.4561,42.4758,91900.0
2010-12-29 09:35:00,64.73,64.8,64.57,64.66,89400.0,42.4758,42.5217,42.3708,42.4298,89400.0
2010-12-29 09:40:00,64.65,64.69,64.51,64.54,80800.0,42.4233,42.4495,42.3314,42.3511,80800.0
2010-12-29 09:45:00,64.54,64.7,64.54,64.7,47900.0,42.3511,42.4561,42.3511,42.4561,47900.0
2010-12-29 09:50:00,64.7,64.72,64.6,64.6,64900.0,42.4561,42.4692,42.3904,42.3904,64900.0
2010-12-29 09:55:00,64.6,64.62,64.57,64.6,100900.0,42.3904,42.4036,42.3708,42.3904,100900.0
2010-12-29 10:00:00,64.59,64.61,64.59,64.59,24400.0,42.3839,42.397,42.3839,42.3839,24400.0
2010-12-29 10:05:00,64.6,64.61,64.55,64.57,62400.0,42.3904,42.397,42.3576,42.3708,62400.0
2010-12-29 10:10:00,64.56,64.61,64.55,64.6,52900.0,42.3642,42.397,42.3576,42.3904,52900.0
2010-12-29 10:15:00,64.6,64.63,64.59,64.63,67600.0,42.3904,42.4101,42.3839,42.4101,67600.0
2010-12-29 10:20:00,64.64,64.66,64.58,64.58,66100.0,42.4167,42.4298,42.3773,42.3773,66100.0
2010-12-29 10:25:00,64.59,64.6,64.54,64.56,39000.0,42.3839,42.3904,42.3511,42.3642,39000.0
2010-12-29 10:30:00,64.57,64.67,64.57,64.67,76700.0,42.3708,42.4364,42.3708,42.4364,76700.0
2010-12-29 10:35:00,64.68,64.69,64.66,64.67,35000.0,42.4429,42.4495,42.4298,42.4364,35000.0
2010-12-29 10:40:00,64.67,64.67,64.63,64.63,19100.0,42.4364,42.4364,42.4101,42.4101,19100.0
2010-12-29 10:45:00,64.63,64.63,64.57,64.57,47600.0,42.4101,42.4101,42.3708,42.3708,47600.0
2010-12-29 10:50:00,64.57,64.59,64.52,64.54,69000.0,42.3708,42.3839,42.3379,42.3511,69000.0
2010-12-29 10:55:00,64.55,64.55,64.51,64.52,32000.0,42.3576,42.3576,42.3314,42.3379,32000.0
2010-12-29 11:00:00,64.53,64.54,64.51,64.53,24200.0,42.3445,42.3511,42.3314,42.3445,24200.0
2010-12-29 11:05:00,64.52,64.55,64.52,64.53,34600.0,42.3379,42.3576,42.3379,42.3445,34600.0
2010-12-29 11:10:00,64.53,64.54,64.51,64.52,26900.0,42.3445,42.3511,42.3314,42.3379,26900.0
2010-12-29 11:15:00,64.52,64.56,64.51,64.56,47900.0,42.3379,42.3642,42.3314,42.3642,47900.0
2010-12-29 11:20:00,64.55,64.57,64.55,64.55,59100.0,42.3576,42.3708,42.3576,42.3576,59100.0
2010-12-29 11:25:00,64.55,64.58,64.55,64.56,44200.0,42.3576,42.3773,42.3576,42.3642,44200.0
2010-12-29 11:30:00,64.56,64.58,64.56,64.57,54100.0,42.3642,42.3773,42.3642,42.3708,54100.0
2010-12-29 11:35:00,64.57,64.57,64.51,64.51,55400.0,42.3708,42.3708,42.3314,42.3314,55400.0
2010-12-29 11:40:00,64.51,64.55,64.51,64.52,27900.0,42.3314,42.3576,42.3314,42.3379,27900.0
2010-12-29 11:45:00,64.52,64.54,64.52,64.52,20000.0,42.3379,42.3511,42.3379,42.3379,20000.0
2010-12-29 11:50:00,64.52,64.54,64.5,64.53,73300.0,42.3379,42.3511,42.3248,42.3445,73300.0
2010-12-29 11:55:00,64.53,64.55,64.52,64.54,25700.0,42.3445,42.3576,42.3379,42.3511,25700.0
2010-12-29 12:00:00,64.55,64.58,64.54,64.54,29200.0,42.3576,42.3773,42.3511,42.3511,29200.0
2010-12-29 12:05:00,64.55,64.56,64.54,64.55,31100.0,42.3576,42.3642,42.3511,42.3576,31100.0
2010-12-29 12:10:00,64.56,64.56,64.52,64.53,13400.0,42.3642,42.3642,42.3379,42.3445,13400.0
2010-12-29 12:15:00,64.52,64.53,64.52,64.52,7500.0,42.3379,42.3445,42.3379,42.3379,7500.0
2010-12-29 12:20:00,64.53,64.53,64.51,64.51,20200.0,42.3445,42.3445,42.3314,42.3314,20200.0
2010-12-29 12:25:00,64.52,64.52,64.45,64.47,88100.0,42.3379,42.3379,42.292,42.3051,88100.0
2010-12-29 12:30:00,64.47,64.49,64.46,64.47,43900.0,42.3051,42.3183,42.2986,42.3051,43900.0
2010-12-29 12:35:00,64.47,64.49,64.45,64.49,35200.0,42.3051,42.3183,42.292,42.3183,35200.0
2010-12-29 12:40:00,64.49,64.54,64.49,64.52,24900.0,42.3183,42.3511,42.3183,42.3379,24900.0
2010-12-29 12:45:00,64.52,64.54,64.5,64.54,19900.0,42.3379,42.3511,42.3248,42.3511,19900.0
2010-12-29 12:50:00,64.54,64.55,64.52,64.52,28100.0,42.3511,42.3576,42.3379,42.3379,28100.0
2010-12-29 12:55:00,64.52,64.53,64.5,64.5,28600.0,42.3379,42.3445,42.3248,42.3248,28600.0
2010-12-29 13:00:00,64.5,64.53,64.5,64.53,26400.0,42.3248,42.3445,42.3248,42.3445,26400.0
2010-12-29 13:05:00,64.53,64.53,64.49,64.51,63500.0,42.3445,42.3445,42.3183,42.3314,63500.0
2010-12-29 13:10:00,64.51,64.51,64.48,64.5,32200.0,42.3314,42.3314,42.3117,42.3248,32200.0
2010-12-29 13:15:00,64.5,64.51,64.5,64.51,12600.0,42.3248,42.3314,42.3248,42.3314,12600.0
2010-12-29 13:20:00,64.51,64.51,64.45,64.45,66900.0,42.3314,42.3314,42.292,42.292,66900.0
2010-12-29 13:25:00,64.46,64.46,64.43,64.44,57300.0,42.2986,42.2986,42.2789,42.2855,57300.0
2010-12-29 13:30:00,64.44,64.45,64.41,64.42,60200.0,42.2855,42.292,42.2658,42.2723,60200.0
2010-12-29 13:35:00,64.42,64.43,64.41,64.43,45800.0,42.2723,42.2789,42.2658,42.2789,45800.0
2010-12-29 13:40:00,64.43,64.47,64.42,64.47,19900.0,42.2789,42.3051,42.2723,42.3051,19900.0
2010-12-29 13:45:00,64.47,64.5,64.47,64.49,27800.0,42.3051,42.3248,42.3051,42.3183,27800.0
2010-12-29 13:50:00,64.5,64.51,64.49,64.51,17100.0,42.3248,42.3314,42.3183,42.3314,17100.0
2010-12-29 13:55:00,64.51,64.52,64.5,64.51,8600.0,42.3314,42.3379,42.3248,42.3314,8600.0
2010-12-29 14:00:00,64.51,64.53,64.48,64.52,37900.0,42.3314,42.3445,42.3117,42.3379,37900.0
2010-12-29 14:05:00,64.53,64.54,64.52,64.54,20000.0,42.3445,42.3511,42.3379,42.3511,20000.0
2010-12-29 14:10:00,64.54,64.54,64.53,64.54,29200.0,42.3511,42.3511,42.3445,42.3511,29200.0
2010-12-29 14:15:00,64.53,64.54,64.5,64.51,26800.0,42.3445,42.3511,42.3248,42.3314,26800.0
2010-12-29 14:20:00,64.52,64.52,64.45,64.46,35000.0,42.3379,42.3379,42.292,42.2986,35000.0
2010-12-29 14:25:00,64.46,64.47,64.44,64.45,50900.0,42.2986,42.3051,42.2855,42.292,50900.0
2010-12-29 14:30:00,64.46,64.46,64.42,64.43,88600.0,42.2986,42.2986,42.2723,42.2789,88600.0
2010-12-29 14:35:00,64.44,64.44,64.42,64.42,43100.0,42.2855,42.2855,42.2723,42.2723,43100.0
2010-12-29 14:40:00,64.42,64.44,64.41,64.44,58600.0,42.2723,42.2855,42.2658,42.2855,58600.0
2010-12-29 14:45:00,64.44,64.44,64.43,64.44,31200.0,42.2855,42.2855,42.2789,42.2855,31200.0
2010-12-29 14:50:00,64.44,64.44,64.43,64.44,43500.0,42.2855,42.2855,42.2789,42.2855,43500.0
2010-12-29 14:55:00,64.44,64.45,64.43,64.43,25100.0,42.2855,42.292,42.2789,42.2789,25100.0
2010-12-29 15:00:00,64.43,64.44,64.41,64.43,68000.0,42.2789,42.2855,42.2658,42.2789,68000.0
2010-12-29 15:05:00,64.43,64.46,64.42,64.43,73800.0,42.2789,42.2986,42.2723,42.2789,73800.0
2010-12-29 15:10:00,64.43,64.43,64.42,64.42,19200.0,42.2789,42.2789,42.2723,42.2723,19200.0
2010-12-29 15:15:00,64.43,64.43,64.38,64.39,65700.0,42.2789,42.2789,42.2461,42.2526,65700.0
2010-12-29 15:20:00,64.4,64.4,64.39,64.4,27700.0,42.2592,42.2592,42.2526,42.2592,27700.0
2010-12-29 15:25:00,64.4,64.41,64.38,64.39,144200.0,42.2592,42.2658,42.2461,42.2526,144200.0
2010-12-29 15:30:00,64.39,64.4,64.39,64.39,79100.0,42.2526,42.2592,42.2526,42.2526,79100.0
2010-12-29 15:35:00,64.4,64.4,64.39,64.4,115800.0,42.2592,42.2592,42.2526,42.2592,115800.0
2010-12-29 15:40:00,64.39,64.4,64.37,64.38,131500.0,42.2526,42.2592,42.2395,42.2461,131500.0
2010-12-29 15:45:00,64.38,64.42,64.35,64.42,237700.0,42.2461,42.2723,42.2264,42.2723,237700.0
2010-12-29 15:50:00,64.42,64.44,64.38,64.42,245700.0,42.2723,42.2855,42.2461,42.2723,245700.0
2010-12-29 15:55:00,64.42,64.44,64.37,64.38,282600.0,42.2723,42.2855,42.2395,42.2461,282600.0
2010-12-30 09:30:00,64.48,64.48,64.25,64.28,116800.0,42.3117,42.3117,42.1608,42.1805,116800.0
2010-12-30 09:35:00,64.3,64.37,64.23,64.33,103600.0,42.1936,42.2395,42.1477,42.2133,103600.0
2010-12-30 09:40:00,64.29,64.49,64.27,64.35,32500.0,42.187,42.3183,42.1739,42.2264,32500.0
2010-12-30 09:45:00,64.34,64.35,64.28,64.28,26800.0,42.2198,42.2264,42.1805,42.1805,26800.0
2010-12-30 09:50:00,64.27,64.28,64.19,64.19,78000.0,42.1739,42.1805,42.1214,42.1214,78000.0
2010-12-30 09:55:00,64.19,64.25,64.18,64.22,82700.0,42.1214,42.1608,42.1148,42.1411,82700.0
2010-12-30 10:00:00,64.21,64.23,64.18,64.23,65300.0,42.1345,42.1477,42.1148,42.1477,65300.0
2010-12-30 10:05:00,64.22,64.24,64.2,64.23,41700.0,42.1411,42.1542,42.128,42.1477,41700.0
2010-12-30 10:10:00,64.23,64.24,64.1,64.1,122600.0,42.1477,42.1542,42.0623,42.0623,122600.0
2010-12-30 10:15:00,64.1,64.11,64.06,64.1,36600.0,42.0623,42.0689,42.0361,42.0623,36600.0
2010-12-30 10:20:00,64.11,64.15,64.07,64.11,110800.0,42.0689,42.0952,42.0427,42.0689,110800.0
2010-12-30 10:25:00,64.11,64.15,64.09,64.09,50900.0,42.0689,42.0952,42.0558,42.0558,50900.0
2010-12-30 10:30:00,64.1,64.12,64.08,64.12,47400.0,42.0623,42.0755,42.0492,42.0755,47400.0
2010-12-30 10:35:00,64.12,64.18,64.11,64.16,18900.0,42.0755,42.1148,42.0689,42.1017,18900.0
2010-12-30 10:40:00,64.17,64.19,64.16,64.19,28900.0,42.1083,42.1214,42.1017,42.1214,28900.0
2010-12-30 10:45:00,64.19,64.2,64.11,64.15,53800.0,42.1214,42.128,42.0689,42.0952,53800.0
2010-12-30 10:50:00,64.14,64.21,64.14,64.19,120900.0,42.0886,42.1345,42.0886,42.1214,120900.0
2010-12-30 10:55:00,64.19,64.19,64.12,64.13,25500.0,42.1214,42.1214,42.0755,42.082,25500.0
2010-12-30 11:00:00,64.14,64.16,64.11,64.15,54100.0,42.0886,42.1017,42.0689,42.0952,54100.0
2010-12-30 11:05:00,64.15,64.16,64.12,64.12,30300.0,42.0952,42.1017,42.0755,42.0755,30300.0
2010-12-30 11:10:00,64.13,64.14,64.11,64.14,23600.0,42.082,42.0886,42.0689,42.0886,23600.0
2010-12-30 11:15:00,64.14,64.14,64.11,64.12,29100.0,42.0886,42.0886,42.0689,42.0755,29100.0
2010-12-30 11:20:00,64.12,64.13,64.11,64.11,47500.0,42.0755,42.082,42.0689,42.0689,47500.0
2010-12-30 11:25:00,64.12,64.14,64.12,64.12,21400.0,42.0755,42.0886,42.0755,42.0755,21400.0
2010-12-30 11:30:00,64.11,64.14,64.11,64.13,24500.0,42.0689,42.0886,42.0689,42.082,24500.0
2010-12-30 11:35:00,64.13,64.13,64.1,64.11,57100.0,42.082,42.082,42.0623,42.0689,57100.0
2010-12-30 11:40:00,64.11,64.11,64.08,64.09,36600.0,42.0689,42.0689,42.0492,42.0558,36600.0
2010-12-30 11:45:00,64.1,64.14,64.09,64.14,33700.0,42.0623,42.0886,42.0558,42.0886,33700.0
2010-12-30 11:50:00,64.14,64.14,64.1,64.12,43600.0,42.0886,42.0886,42.0623,42.0755,43600.0
2010-12-30 11:55:00,64.11,64.16,64.1,64.12,66100.0,42.0689,42.1017,42.0623,42.0755,66100.0
2010-12-30 12:00:00,64.13,64.18,64.11,64.18,22700.0,42.082,42.1148,42.0689,42.1148,22700.0
2010-12-30 12:05:00,64.17,64.18,64.15,64.17,22400.0,42.1083,42.1148,42.0952,42.1083,22400.0
2010-12-30 12:10:00,64.17,64.18,64.16,64.17,26400.0,42.1083,42.1148,42.1017,42.1083,26400.0
2010-12-30 12:15:00,64.16,64.2,64.16,64.18,33200.0,42.1017,42.128,42.1017,42.1148,33200.0
2010-12-30 12:20:00,64.18,64.21,64.17,64.19,29000.0,42.1148,42.1345,42.1083,42.1214,29000.0
2010-12-30 12:25:00,64.19,64.21,64.19,64.2,18200.0,42.1214,42.1345,42.1214,42.128,18200.0
2010-12-30 12:30:00,64.2,64.2,64.19,64.2,8900.0,42.128,42.128,42.1214,42.128,8900.0
2010-12-30 12:35:00,64.19,64.2,64.14,64.16,43900.0,42.1214,42.128,42.0886,42.1017,43900.0
2010-12-30 12:40:00,64.16,64.2,64.16,64.2,13700.0,42.1017,42.128,42.1017,42.128,13700.0
2010-12-30 12:45:00,64.2,64.21,64.16,64.19,36200.0,42.128,42.1345,42.1017,42.1214,36200.0
2010-12-30 12:50:00,64.19,64.2,64.13,64.15,26400.0,42.1214,42.128,42.082,42.0952,26400.0
2010-12-30 12:55:00,64.15,64.15,64.13,64.14,21300.0,42.0952,42.0952,42.082,42.0886,21300.0
2010-12-30 13:00:00,64.14,64.19,64.13,64.17,41300.0,42.0886,42.1214,42.082,42.1083,41300.0
2010-12-30 13:05:00,64.17,64.18,64.15,64.15,18400.0,42.1083,42.1148,42.0952,42.0952,18400.0
2010-12-30 13:10:00,64.16,64.16,64.11,64.11,37500.0,42.1017,42.1017,42.0689,42.0689,37500.0
2010-12-30 13:15:00,64.11,64.14,64.11,64.12,27600.0,42.0689,42.0886,42.0689,42.0755,27600.0
2010-12-30 13:20:00,64.12,64.15,64.12,64.14,28600.0,42.0755,42.0952,42.0755,42.0886,28600.0
2010-12-30 13:25:00,64.14,64.19,64.12,64.16,52900.0,42.0886,42.1214,42.0755,42.1017,52900.0
2010-12-30 13:30:00,64.17,64.22,64.16,64.22,23700.0,42.1083,42.1411,42.1017,42.1411,23700.0
2010-12-30 13:35:00,64.22,64.24,64.19,64.19,36100.0,42.1411,42.1542,42.1214,42.1214,36100.0
2010-12-30 13:40:00,64.21,64.21,64.18,64.19,15900.0,42.1345,42.1345,42.1148,42.1214,15900.0
2010-12-30 13:45:00,64.19,64.2,64.17,64.18,11300.0,42.1214,42.128,42.1083,42.1148,11300.0
2010-12-30 13:50:00,64.18,64.18,64.14,64.14,28400.0,42.1148,42.1148,42.0886,42.0886,28400.0
2010-12-30 13:55:00,64.15,64.17,64.14,64.17,19600.0,42.0952,42.1083,42.0886,42.1083,19600.0
2010-12-30 14:00:00,64.17,64.19,64.17,64.19,14000.0,42.1083,42.1214,42.1083,42.1214,14000.0
2010-12-30 14:05:00,64.19,64.21,64.18,64.21,24200.0,42.1214,42.1345,42.1148,42.1345,24200.0
2010-12-30 14:10:00,64.2,64.23,64.2,64.22,17300.0,42.128,42.1477,42.128,42.1411,17300.0
2010-12-30 14:15:00,64.22,64.23,64.2,64.2,25600.0,42.1411,42.1477,42.128,42.128,25600.0
2010-12-30 14:20:00,64.2,64.2,64.17,64.17,15300.0,42.128,42.128,42.1083,42.1083,15300.0
2010-12-30 14:25:00,64.18,64.23,64.17,64.22,45100.0,42.1148,42.1477,42.1083,42.1411,45100.0
2010-12-30 14:30:00,64.21,64.25,64.21,64.24,27200.0,42.1345,42.1608,42.1345,42.1542,27200.0
2010-12-30 14:35:00,64.25,64.25,64.22,64.22,30000.0,42.1608,42.1608,42.1411,42.1411,30000.0
2010-12-30 14:40:00,64.23,64.24,64.22,64.23,18600.0,42.1477,42.1542,42.1411,42.1477,18600.0
2010-12-30 14:45:00,64.22,64.23,64.19,64.2,47700.0,42.1411,42.1477,42.1214,42.128,47700.0
2010-12-30 14:50:00,64.19,64.22,64.19,64.22,19900.0,42.1214,42.1411,42.1214,42.1411,19900.0
2010-12-30 14:55:00,64.21,64.22,64.21,64.21,10800.0,42.1345,42.1411,42.1345,42.1345,10800.0
2010-12-30 15:00:00,64.22,64.22,64.18,64.19,52600.0,42.1411,42.1411,42.1148,42.1214,52600.0
2010-12-30 15:05:00,64.19,64.21,64.17,64.18,30800.0,42.1214,42.1345,42.1083,42.1148,30800.0
2010-12-30 15:10:00,64.18,64.19,64.15,64.17,34700.0,42.1148,42.1214,42.0952,42.1083,34700.0
2010-12-30 15:15:00,64.18,64.18,64.17,64.18,13600.0,42.1148,42.1148,42.1083,42.1148,13600.0
2010-12-30 15:20:00,64.18,64.2,64.17,64.17,44600.0,42.1148,42.128,42.1083,42.1083,44600.0
2010-12-30 15:25:00,64.18,64.28,64.17,64.27,88800.0,42.1148,42.1805,42.1083,42.1739,88800.0
2010-12-30 15:30:00,64.28,64.28,64.24,64.27,56300.0,42.1805,42.1805,42.1542,42.1739,56300.0
2010-12-30 15:35:00,64.27,64.29,64.27,64.28,36600.0,42.1739,42.187,42.1739,42.1805,36600.0
2010-12-30 15:40:00,64.29,64.29,64.24,64.28,63900.0,42.187,42.187,42.1542,42.1805,63900.0
2010-12-30 15:45:00,64.27,64.28,64.19,64.2,131600.0,42.1739,42.1805,42.1214,42.128,131600.0
2010-12-30 15:50:00,64.21,64.28,64.21,64.28,88700.0,42.1345,42.1805,42.1345,42.1805,88700.0
2010-12-30 15:55:00,64.27,64.28,64.24,64.27,196900.0,42.1739,42.1805,42.1542,42.1739,196900.0
2010-12-31 09:30:00,64.08,64.22,64.05,64.22,115000.0,42.0492,42.1411,42.0295,42.1411,115000.0
2010-12-31 09:35:00,64.22,64.32,64.2,64.28,56400.0,42.1411,42.2067,42.128,42.1805,56400.0
2010-12-31 09:40:00,64.27,64.31,64.17,64.22,55400.0,42.1739,42.2001,42.1083,42.1411,55400.0
2010-12-31 09:45:00,64.22,64.22,64.12,64.14,88200.0,42.1411,42.1411,42.0755,42.0886,88200.0
2010-12-31 09:50:00,64.14,64.14,64.02,64.03,46500.0,42.0886,42.0886,42.0098,42.0164,46500.0
2010-12-31 09:55:00,64.04,64.07,64.02,64.04,46700.0,42.023,42.0427,42.0098,42.023,46700.0
2010-12-31 10:00:00,64.04,64.09,64.01,64.06,46300.0,42.023,42.0558,42.0033,42.0361,46300.0
2010-12-31 10:05:00,64.06,64.11,64.04,64.1,63800.0,42.0361,42.0689,42.023,42.0623,63800.0
2010-12-31 10:10:00,64.1,64.13,64.08,64.09,34700.0,42.0623,42.082,42.0492,42.0558,34700.0
2010-12-31 10:15:00,64.09,64.14,64.09,64.13,39100.0,42.0558,42.0886,42.0558,42.082,39100.0
2010-12-31 10:20:00,64.13,64.21,64.13,64.21,31800.0,42.082,42.1345,42.082,42.1345,31800.0
2010-12-31 10:25:00,64.2,64.22,64.19,64.21,27400.0,42.128,42.1411,42.1214,42.1345,27400.0
2010-12-31 10:30:00,64.21,64.3,64.21,64.26,93200.0,42.1345,42.1936,42.1345,42.1673,93200.0
2010-12-31 10:35:00,64.25,64.27,64.25,64.26,29000.0,42.1608,42.1739,42.1608,42.1673,29000.0
2010-12-31 10:40:00,64.26,64.29,64.26,64.28,32800.0,42.1673,42.187,42.1673,42.1805,32800.0
2010-12-31 10:45:00,64.28,64.29,64.26,64.29,38600.0,42.1805,42.187,42.1673,42.187,38600.0
2010-12-31 10:50:00,64.29,64.33,64.27,64.3,42800.0,42.187,42.2133,42.1739,42.1936,42800.0
2010-12-31 10:55:00,64.3,64.33,64.3,64.31,24200.0,42.1936,42.2133,42.1936,42.2001,24200.0
2010-12-31 11:00:00,64.31,64.31,64.27,64.28,37000.0,42.2001,42.2001,42.1739,42.1805,37000.0
2010-12-31 11:05:00,64.27,64.36,64.26,64.33,73900.0,42.1739,42.233,42.1673,42.2133,73900.0
2010-12-31 11:10:00,64.34,64.34,64.3,64.31,26600.0,42.2198,42.2198,42.1936,42.2001,26600.0
2010-12-31 11:15:00,64.31,64.32,64.29,64.29,15900.0,42.2001,42.2067,42.187,42.187,15900.0
2010-12-31 11:20:00,64.29,64.31,64.29,64.3,14900.0,42.187,42.2001,42.187,42.1936,14900.0
2010-12-31 11:25:00,64.3,64.31,64.27,64.27,23100.0,42.1936,42.2001,42.1739,42.1739,23100.0
2010-12-31 11:30:00,64.28,64.28,64.24,64.28,30500.0,42.1805,42.1805,42.1542,42.1805,30500.0
2010-12-31 11:35:00,64.27,64.29,64.22,64.23,21000.0,42.1739,42.187,42.1411,42.1477,21000.0
2010-12-31 11:40:00,64.24,64.24,64.21,64.21,22200.0,42.1542,42.1542,42.1345,42.1345,22200.0
2010-12-31 11:45:00,64.21,64.22,64.18,64.19,20000.0,42.1345,42.1411,42.1148,42.1214,20000.0
2010-12-31 11:50:00,64.19,64.2,64.15,64.2,46800.0,42.1214,42.128,42.0952,42.128,46800.0
2010-12-31 11:55:00,64.19,64.21,64.16,64.17,25500.0,42.1214,42.1345,42.1017,42.1083,25500.0
2010-12-31 12:00:00,64.17,64.25,64.15,64.25,45800.0,42.1083,42.1608,42.0952,42.1608,45800.0
2010-12-31 12:05:00,64.25,64.26,64.24,64.24,18600.0,42.1608,42.1673,42.1542,42.1542,18600.0
2010-12-31 12:10:00,64.23,64.26,64.22,64.26,17100.0,42.1477,42.1673,42.1411,42.1673,17100.0
2010-12-31 12:15:00,64.26,64.32,64.26,64.32,34900.0,42.1673,42.2067,42.1673,42.2067,34900.0
2010-12-31 12:20:00,64.32,64.34,64.31,64.32,46500.0,42.2067,42.2198,42.2001,42.2067,46500.0
2010-12-31 12:25:00,64.32,64.38,64.3,64.38,68300.0,42.2067,42.2461,42.1936,42.2461,68300.0
2010-12-31 12:30:00,64.38,64.39,64.35,64.38,42900.0,42.2461,42.2526,42.2264,42.2461,42900.0
2010-12-31 12:35:00,64.37,64.38,64.36,64.36,18100.0,42.2395,42.2461,42.233,42.233,18100.0
2010-12-31 12:40:00,64.36,64.37,64.3,64.31,49800.0,42.233,42.2395,42.1936,42.2001,49800.0
2010-12-31 12:45:00,64.3,64.34,64.29,64.33,32800.0,42.1936,42.2198,42.187,42.2133,32800.0
2010-12-31 12:50:00,64.33,64.35,64.33,64.34,18500.0,42.2133,42.2264,42.2133,42.2198,18500.0
2010-12-31 12:55:00,64.33,64.34,64.3,64.32,23400.0,42.2133,42.2198,42.1936,42.2067,23400.0
2010-12-31 13:00:00,64.33,64.34,64.31,64.34,27100.0,42.2133,42.2198,42.2001,42.2198,27100.0
2010-12-31 13:05:00,64.34,64.36,64.33,64.36,15600.0,42.2198,42.233,42.2133,42.233,15600.0
2010-12-31 13:10:00,64.35,64.36,64.33,64.35,19000.0,42.2264,42.233,42.2133,42.2264,19000.0
2010-12-31 13:15:00,64.35,64.35,64.33,64.33,9600.0,42.2264,42.2264,42.2133,42.2133,9600.0
2010-12-31 13:20:00,64.33,64.36,64.32,64.35,24200.0,42.2133,42.233,42.2067,42.2264,24200.0
2010-12-31 13:25:00,64.36,64.39,64.35,64.39,27200.0,42.233,42.2526,42.2264,42.2526,27200.0
2010-12-31 13:30:00,64.39,64.4,64.38,64.39,15500.0,42.2526,42.2592,42.2461,42.2526,15500.0
2010-12-31 13:35:00,64.38,64.39,64.36,64.36,27600.0,42.2461,42.2526,42.233,42.233,27600.0
2010-12-31 13:40:00,64.36,64.37,64.32,64.32,33700.0,42.233,42.2395,42.2067,42.2067,33700.0
2010-12-31 13:45:00,64.32,64.34,64.3,64.31,41200.0,42.2067,42.2198,42.1936,42.2001,41200.0
2010-12-31 13:50:00,64.32,64.32,64.29,64.3,21500.0,42.2067,42.2067,42.187,42.1936,21500.0
2010-12-31 13:55:00,64.3,64.33,64.3,64.33,28500.0,42.1936,42.2133,42.1936,42.2133,28500.0
2010-12-31 14:00:00,64.33,64.35,64.29,64.35,60800.0,42.2133,42.2264,42.187,42.2264,60800.0
2010-12-31 14:05:00,64.34,64.37,64.34,64.36,25600.0,42.2198,42.2395,42.2198,42.233,25600.0
2010-12-31 14:10:00,64.36,64.37,64.35,64.35,23000.0,42.233,42.2395,42.2264,42.2264,23000.0
2010-12-31 14:15:00,64.35,64.36,64.35,64.36,17000.0,42.2264,42.233,42.2264,42.233,17000.0
2010-12-31 14:20:00,64.35,64.36,64.33,64.33,34400.0,42.2264,42.233,42.2133,42.2133,34400.0
2010-12-31 14:25:00,64.33,64.34,64.3,64.31,36200.0,42.2133,42.2198,42.1936,42.2001,36200.0
2010-12-31 14:30:00,64.32,64.36,64.31,64.35,35500.0,42.2067,42.233,42.2001,42.2264,35500.0
2010-12-31 14:35:00,64.36,64.37,64.35,64.35,35600.0,42.233,42.2395,42.2264,42.2264,35600.0
2010-12-31 14:40:00,64.35,64.37,64.34,64.35,35100.0,42.2264,42.2395,42.2198,42.2264,35100.0
2010-12-31 14:45:00,64.34,64.4,64.33,64.4,48000.0,42.2198,42.2592,42.2133,42.2592,48000.0
2010-12-31 14:50:00,64.4,64.43,64.36,64.36,48700.0,42.2592,42.2789,42.233,42.233,48700.0
2010-12-31 14:55:00,64.36,64.39,64.36,64.38,32100.0,42.233,42.2526,42.233,42.2461,32100.0
2010-12-31 15:00:00,64.37,64.41,64.37,64.38,60100.0,42.2395,42.2658,42.2395,42.2461,60100.0
2010-12-31 15:05:00,64.39,64.45,64.38,64.44,78100.0,42.2526,42.292,42.2461,42.2855,78100.0
2010-12-31 15:10:00,64.44,64.45,64.38,64.41,49200.0,42.2855,42.292,42.2461,42.2658,49200.0
2010-12-31 15:15:00,64.41,64.44,64.37,64.44,54600.0,42.2658,42.2855,42.2395,42.2855,54600.0
2010-12-31 15:20:00,64.44,64.44,64.39,64.4,38000.0,42.2855,42.2855,42.2526,42.2592,38000.0
2010-12-31 15:25:00,64.41,64.43,64.38,64.4,65500.0,42.2658,42.2789,42.2461,42.2592,65500.0
2010-12-31 15:30:00,64.41,64.42,64.3,64.3,140700.0,42.2658,42.2723,42.1936,42.1936,140700.0
2010-12-31 15:35:00,64.31,64.32,64.29,64.31,83200.0,42.2001,42.2067,42.187,42.2001,83200.0
2010-12-31 15:40:00,64.3,64.31,64.28,64.28,84800.0,42.1936,42.2001,42.1805,42.1805,84800.0
2010-12-31 15:45:00,64.27,64.31,64.24,64.3,268700.0,42.1739,42.2001,42.1542,42.1936,268700.0
2010-12-31 15:50:00,64.3,64.35,64.29,64.34,140800.0,42.1936,42.2264,42.187,42.2198,140800.0
2010-12-31 15:55:00,64.33,64.36,64.29,64.36,510700.0,42.2133,42.233,42.187,42.233,510700.0
2011-01-03 09:30:00,64.39,64.39,64.06,64.09,415600.0,42.2526,42.2526,42.0361,42.0558,415600.0
2011-01-03 09:35:00,64.08,64.25,64.04,64.06,155100.0,42.0492,42.1608,42.023,42.0361,155100.0
2011-01-03 09:40:00,64.08,64.22,64.0,64.16,131500.0,42.0492,42.1411,41.9967,42.1017,131500.0
2011-01-03 09:45:00,64.17,64.22,64.07,64.21,118000.0,42.1083,42.1411,42.0427,42.1345,118000.0
2011-01-03 09:50:00,64.2,64.2,64.11,64.15,176800.0,42.128,42.128,42.0689,42.0952,176800.0
2011-01-03 09:55:00,64.14,64.25,64.11,64.25,65100.0,42.0886,42.1608,42.0689,42.1608,65100.0
2011-01-03 10:00:00,64.25,64.31,64.21,64.24,92300.0,42.1608,42.2001,42.1345,42.1542,92300.0
2011-01-03 10:05:00,64.24,64.25,64.18,64.18,79900.0,42.1542,42.1608,42.1148,42.1148,79900.0
2011-01-03 10:10:00,64.18,64.19,64.15,64.15,73300.0,42.1148,42.1214,42.0952,42.0952,73300.0
2011-01-03 10:15:00,64.16,64.16,64.04,64.04,235500.0,42.1017,42.1017,42.023,42.023,235500.0
2011-01-03 10:20:00,64.05,64.13,64.04,64.1,91700.0,42.0295,42.082,42.023,42.0623,91700.0
2011-01-03 10:25:00,64.1,64.16,64.09,64.14,75600.0,42.0623,42.1017,42.0558,42.0886,75600.0
2011-01-03 10:30:00,64.14,64.22,64.14,64.21,159800.0,42.0886,42.1411,42.0886,42.1345,159800.0
2011-01-03 10:35:00,64.21,64.23,64.15,64.2,126200.0,42.1345,42.1477,42.0952,42.128,126200.0
2011-01-03 10:40:00,64.21,64.33,64.21,64.33,113500.0,42.1345,42.2133,42.1345,42.2133,113500.0
2011-01-03 10:45:00,64.33,64.33,64.27,64.31,139400.0,42.2133,42.2133,42.1739,42.2001,139400.0
2011-01-03 10:50:00,64.32,64.33,64.28,64.33,97400.0,42.2067,42.2133,42.1805,42.2133,97400.0
2011-01-03 10:55:00,64.32,64.38,64.32,64.38,50900.0,42.2067,42.2461,42.2067,42.2461,50900.0
2011-01-03 11:00:00,64.38,64.39,64.28,64.29,66300.0,42.2461,42.2526,42.1805,42.187,66300.0
2011-01-03 11:05:00,64.28,64.29,64.24,64.29,76100.0,42.1805,42.187,42.1542,42.187,76100.0
2011-01-03 11:10:00,64.29,64.31,64.27,64.3,45500.0,42.187,42.2001,42.1739,42.1936,45500.0
2011-01-03 11:15:00,64.29,64.32,64.28,64.3,42200.0,42.187,42.2067,42.1805,42.1936,42200.0
2011-01-03 11:20:00,64.29,64.34,64.24,64.3,222300.0,42.187,42.2198,42.1542,42.1936,222300.0
2011-01-03 11:25:00,64.3,64.33,64.3,64.33,38700.0,42.1936,42.2133,42.1936,42.2133,38700.0
2011-01-03 11:30:00,64.33,64.38,64.33,64.37,88900.0,42.2133,42.2461,42.2133,42.2395,88900.0
2011-01-03 11:35:00,64.37,64.47,64.36,64.44,65300.0,42.2395,42.3051,42.233,42.2855,65300.0
2011-01-03 11:40:00,64.44,64.48,64.43,64.44,64600.0,42.2855,42.3117,42.2789,42.2855,64600.0
2011-01-03 11:45:00,64.45,64.49,64.44,64.46,44800.0,42.292,42.3183,42.2855,42.2986,44800.0
2011-01-03 11:50:00,64.47,64.47,64.41,64.41,30500.0,42.3051,42.3051,42.2658,42.2658,30500.0
2011-01-03 11:55:00,64.41,64.46,64.41,64.46,40600.0,42.2658,42.2986,42.2658,42.2986,40600.0
2011-01-03 12:00:00,64.45,64.46,64.39,64.4,126400.0,42.292,42.2986,42.2526,42.2592,126400.0
2011-01-03 12:05:00,64.4,64.49,64.4,64.48,65200.0,42.2592,42.3183,42.2592,42.3117,65200.0
2011-01-03 12:10:00,64.49,64.49,64.46,64.47,30600.0,42.3183,42.3183,42.2986,42.3051,30600.0
2011-01-03 12:15:00,64.47,64.49,64.45,64.48,94000.0,42.3051,42.3183,42.292,42.3117,94000.0
2011-01-03 12:20:00,64.49,64.55,64.48,64.52,105000.0,42.3183,42.3576,42.3117,42.3379,105000.0
2011-01-03 12:25:00,64.52,64.56,64.48,64.54,107500.0,42.3379,42.3642,42.3117,42.3511,107500.0
2011-01-03 12:30:00,64.54,64.59,64.54,64.58,82300.0,42.3511,42.3839,42.3511,42.3773,82300.0
2011-01-03 12:35:00,64.58,64.59,64.55,64.56,61800.0,42.3773,42.3839,42.3576,42.3642,61800.0
2011-01-03 12:40:00,64.57,64.58,64.55,64.58,40500.0,42.3708,42.3773,42.3576,42.3773,40500.0
2011-01-03 12:45:00,64.58,64.64,64.58,64.62,75600.0,42.3773,42.4167,42.3773,42.4036,75600.0
2011-01-03 12:50:00,64.61,64.63,64.59,64.6,46800.0,42.397,42.4101,42.3839,42.3904,46800.0
2011-01-03 12:55:00,64.6,64.65,64.6,64.64,139700.0,42.3904,42.4233,42.3904,42.4167,139700.0
2011-01-03 13:00:00,64.64,64.64,64.6,64.61,59400.0,42.4167,42.4167,42.3904,42.397,59400.0
2011-01-03 13:05:00,64.61,64.66,64.6,64.66,65000.0,42.397,42.4298,42.3904,42.4298,65000.0
2011-01-03 13:10:00,64.66,64.68,64.64,64.68,59200.0,42.4298,42.4429,42.4167,42.4429,59200.0
2011-01-03 13:15:00,64.67,64.68,64.64,64.66,48700.0,42.4364,42.4429,42.4167,42.4298,48700.0
2011-01-03 13:20:00,64.66,64.69,64.65,64.66,46200.0,42.4298,42.4495,42.4233,42.4298,46200.0
2011-01-03 13:25:00,64.65,64.66,64.61,64.61,40000.0,42.4233,42.4298,42.397,42.397,40000.0
2011-01-03 13:30:00,64.61,64.66,64.6,64.6,69600.0,42.397,42.4298,42.3904,42.3904,69600.0
2011-01-03 13:35:00,64.6,64.61,64.55,64.57,65600.0,42.3904,42.397,42.3576,42.3708,65600.0
2011-01-03 13:40:00,64.56,64.61,64.52,64.6,73600.0,42.3642,42.397,42.3379,42.3904,73600.0
2011-01-03 13:45:00,64.6,64.66,64.6,64.65,119900.0,42.3904,42.4298,42.3904,42.4233,119900.0
2011-01-03 13:50:00,64.65,64.66,64.58,64.62,63000.0,42.4233,42.4298,42.3773,42.4036,63000.0
2011-01-03 13:55:00,64.63,64.64,64.62,64.64,45400.0,42.4101,42.4167,42.4036,42.4167,45400.0
2011-01-03 14:00:00,64.64,64.66,64.63,64.65,97400.0,42.4167,42.4298,42.4101,42.4233,97400.0
2011-01-03 14:05:00,64.65,64.66,64.59,64.61,66200.0,42.4233,42.4298,42.3839,42.397,66200.0
2011-01-03 14:10:00,64.61,64.61,64.57,64.58,60500.0,42.397,42.397,42.3708,42.3773,60500.0
2011-01-03 14:15:00,64.58,64.61,64.54,64.61,83300.0,42.3773,42.397,42.3511,42.397,83300.0
2011-01-03 14:20:00,64.61,64.64,64.59,64.64,113600.0,42.397,42.4167,42.3839,42.4167,113600.0
2011-01-03 14:25:00,64.64,64.64,64.63,64.63,39300.0,42.4167,42.4167,42.4101,42.4101,39300.0
2011-01-03 14:30:00,64.63,64.64,64.6,64.63,144900.0,42.4101,42.4167,42.3904,42.4101,144900.0
2011-01-03 14:35:00,64.62,64.64,64.61,64.64,63600.0,42.4036,42.4167,42.397,42.4167,63600.0
2011-01-03 14:40:00,64.63,64.68,64.62,64.67,160100.0,42.4101,42.4429,42.4036,42.4364,160100.0
2011-01-03 14:45:00,64.68,64.7,64.66,64.67,89400.0,42.4429,42.4561,42.4298,42.4364,89400.0
2011-01-03 14:50:00,64.67,64.69,64.66,64.67,70400.0,42.4364,42.4495,42.4298,42.4364,70400.0
2011-01-03 14:55:00,64.67,64.68,64.62,64.64,101800.0,42.4364,42.4429,42.4036,42.4167,101800.0
2011-01-03 15:00:00,64.64,64.64,64.58,64.59,129300.0,42.4167,42.4167,42.3773,42.3839,129300.0
2011-01-03 15:05:00,64.58,64.64,64.54,64.64,159500.0,42.3773,42.4167,42.3511,42.4167,159500.0
2011-01-03 15:10:00,64.64,64.67,64.6,64.67,96900.0,42.4167,42.4364,42.3904,42.4364,96900.0
2011-01-03 15:15:00,64.67,64.73,64.66,64.69,107600.0,42.4364,42.4758,42.4298,42.4495,107600.0
2011-01-03 15:20:00,64.7,64.7,64.62,64.68,190300.0,42.4561,42.4561,42.4036,42.4429,190300.0
2011-01-03 15:25:00,64.68,64.74,64.67,64.73,149400.0,42.4429,42.4823,42.4364,42.4758,149400.0
2011-01-03 15:30:00,64.72,64.75,64.7,64.72,168500.0,42.4692,42.4889,42.4561,42.4692,168500.0
2011-01-03 15:35:00,64.72,64.77,64.71,64.76,153800.0,42.4692,42.502,42.4626,42.4954,153800.0
2011-01-03 15:40:00,64.76,64.79,64.73,64.78,234000.0,42.4954,42.5151,42.4758,42.5086,234000.0
2011-01-03 15:45:00,64.78,64.82,64.77,64.8,315100.0,42.5086,42.5348,42.502,42.5217,315100.0
2011-01-03 15:50:00,64.8,64.89,64.75,64.8,333600.0,42.5217,42.5807,42.4889,42.5217,333600.0
2011-01-03 15:55:00,64.81,64.83,64.7,64.73,536400.0,42.5282,42.5414,42.4561,42.4758,536400.0
2011-01-04 09:30:00,64.41,64.67,64.35,64.57,431800.0,42.2658,42.4364,42.2264,42.3708,431800.0
2011-01-04 09:35:00,64.58,64.58,64.49,64.52,157900.0,42.3773,42.3773,42.3183,42.3379,157900.0
2011-01-04 09:40:00,64.51,64.69,64.49,64.69,222400.0,42.3314,42.4495,42.3183,42.4495,222400.0
2011-01-04 09:45:00,64.69,64.69,64.46,64.47,193400.0,42.4495,42.4495,42.2986,42.3051,193400.0
2011-01-04 09:50:00,64.47,64.54,64.46,64.54,106800.0,42.3051,42.3511,42.2986,42.3511,106800.0
2011-01-04 09:55:00,64.54,64.58,64.53,64.57,105400.0,42.3511,42.3773,42.3445,42.3708,105400.0
2011-01-04 10:00:00,64.56,64.7,64.55,64.7,156600.0,42.3642,42.4561,42.3576,42.4561,156600.0
2011-01-04 10:05:00,64.69,64.74,64.66,64.7,147500.0,42.4495,42.4823,42.4298,42.4561,147500.0
2011-01-04 10:10:00,64.69,64.7,64.61,64.66,298600.0,42.4495,42.4561,42.397,42.4298,298600.0
2011-01-04 10:15:00,64.66,64.66,64.63,64.63,337600.0,42.4298,42.4298,42.4101,42.4101,337600.0
2011-01-04 10:20:00,64.63,64.63,64.57,64.6,163800.0,42.4101,42.4101,42.3708,42.3904,163800.0
2011-01-04 10:25:00,64.6,64.61,64.54,64.58,312200.0,42.3904,42.397,42.3511,42.3773,312200.0
2011-01-04 10:30:00,64.59,64.59,64.54,64.56,205100.0,42.3839,42.3839,42.3511,42.3642,205100.0
2011-01-04 10:35:00,64.55,64.64,64.54,64.61,148800.0,42.3576,42.4167,42.3511,42.397,148800.0
2011-01-04 10:40:00,64.61,64.61,64.59,64.6,128000.0,42.397,42.397,42.3839,42.3904,128000.0
2011-01-04 10:45:00,64.6,64.63,64.58,64.61,85300.0,42.3904,42.4101,42.3773,42.397,85300.0
2011-01-04 10:50:00,64.62,64.64,64.6,64.63,159000.0,42.4036,42.4167,42.3904,42.4101,159000.0
2011-01-04 10:55:00,64.63,64.64,64.58,64.63,87000.0,42.4101,42.4167,42.3773,42.4101,87000.0
2011-01-04 11:00:00,64.63,64.64,64.59,64.62,80900.0,42.4101,42.4167,42.3839,42.4036,80900.0
2011-01-04 11:05:00,64.62,64.62,64.55,64.55,153500.0,42.4036,42.4036,42.3576,42.3576,153500.0
2011-01-04 11:10:00,64.55,64.56,64.51,64.53,116800.0,42.3576,42.3642,42.3314,42.3445,116800.0
2011-01-04 11:15:00,64.53,64.54,64.51,64.53,87900.0,42.3445,42.3511,42.3314,42.3445,87900.0
2011-01-04 11:20:00,64.53,64.56,64.52,64.56,65600.0,42.3445,42.3642,42.3379,42.3642,65600.0
2011-01-04 11:25:00,64.55,64.56,64.53,64.54,85800.0,42.3576,42.3642,42.3445,42.3511,85800.0
2011-01-04 11:30:00,64.54,64.67,64.53,64.67,193000.0,42.3511,42.4364,42.3445,42.4364,193000.0
2011-01-04 11:35:00,64.67,64.76,64.66,64.75,119900.0,42.4364,42.4954,42.4298,42.4889,119900.0
2011-01-04 11:40:00,64.75,64.76,64.71,64.75,173700.0,42.4889,42.4954,42.4626,42.4889,173700.0
2011-01-04 11:45:00,64.76,64.8,64.76,64.79,99100.0,42.4954,42.5217,42.4954,42.5151,99100.0
2011-01-04 11:50:00,64.78,64.79,64.74,64.74,49500.0,42.5086,42.5151,42.4823,42.4823,49500.0
2011-01-04 11:55:00,64.75,64.75,64.71,64.73,86000.0,42.4889,42.4889,42.4626,42.4758,86000.0
2011-01-04 12:00:00,64.73,64.74,64.66,64.66,62000.0,42.4758,42.4823,42.4298,42.4298,62000.0
2011-01-04 12:05:00,64.66,64.7,64.65,64.66,76200.0,42.4298,42.4561,42.4233,42.4298,76200.0
2011-01-04 12:10:00,64.65,64.69,64.63,64.69,71300.0,42.4233,42.4495,42.4101,42.4495,71300.0
2011-01-04 12:15:00,64.69,64.72,64.66,64.67,90900.0,42.4495,42.4692,42.4298,42.4364,90900.0
2011-01-04 12:20:00,64.67,64.7,64.65,64.68,51300.0,42.4364,42.4561,42.4233,42.4429,51300.0
2011-01-04 12:25:00,64.68,64.69,64.63,64.63,57900.0,42.4429,42.4495,42.4101,42.4101,57900.0
2011-01-04 12:30:00,64.63,64.66,64.62,64.63,50000.0,42.4101,42.4298,42.4036,42.4101,50000.0
2011-01-04 12:35:00,64.62,64.63,64.62,64.62,44000.0,42.4036,42.4101,42.4036,42.4036,44000.0
2011-01-04 12:40:00,64.63,64.7,64.62,64.69,93700.0,42.4101,42.4561,42.4036,42.4495,93700.0
2011-01-04 12:45:00,64.69,64.77,64.69,64.75,98400.0,42.4495,42.502,42.4495,42.4889,98400.0
2011-01-04 12:50:00,64.75,64.75,64.68,64.68,60700.0,42.4889,42.4889,42.4429,42.4429,60700.0
2011-01-04 12:55:00,64.69,64.71,64.67,64.67,83700.0,42.4495,42.4626,42.4364,42.4364,83700.0
2011-01-04 13:00:00,64.68,64.71,64.66,64.69,56600.0,42.4429,42.4626,42.4298,42.4495,56600.0
2011-01-04 13:05:00,64.69,64.7,64.65,64.68,42400.0,42.4495,42.4561,42.4233,42.4429,42400.0
2011-01-04 13:10:00,64.67,64.7,64.66,64.7,44500.0,42.4364,42.4561,42.4298,42.4561,44500.0
2011-01-04 13:15:00,64.7,64.73,64.69,64.71,78600.0,42.4561,42.4758,42.4495,42.4626,78600.0
2011-01-04 13:20:00,64.71,64.72,64.69,64.69,52800.0,42.4626,42.4692,42.4495,42.4495,52800.0
2011-01-04 13:25:00,64.69,64.72,64.68,64.72,35600.0,42.4495,42.4692,42.4429,42.4692,35600.0
2011-01-04 13:30:00,64.72,64.72,64.68,64.68,32400.0,42.4692,42.4692,42.4429,42.4429,32400.0
2011-01-04 13:35:00,64.68,64.7,64.65,64.66,110600.0,42.4429,42.4561,42.4233,42.4298,110600.0
2011-01-04 13:40:00,64.65,64.65,64.61,64.62,59600.0,42.4233,42.4233,42.397,42.4036,59600.0
2011-01-04 13:45:00,64.62,64.68,64.61,64.68,82800.0,42.4036,42.4429,42.397,42.4429,82800.0
2011-01-04 13:50:00,64.67,64.73,64.67,64.73,101300.0,42.4364,42.4758,42.4364,42.4758,101300.0
2011-01-04 13:55:00,64.72,64.76,64.72,64.73,72800.0,42.4692,42.4954,42.4692,42.4758,72800.0
2011-01-04 14:00:00,64.72,64.75,64.7,64.74,51800.0,42.4692,42.4889,42.4561,42.4823,51800.0
2011-01-04 14:05:00,64.75,64.79,64.74,64.77,69100.0,42.4889,42.5151,42.4823,42.502,69100.0
2011-01-04 14:10:00,64.77,64.8,64.75,64.79,82200.0,42.502,42.5217,42.4889,42.5151,82200.0
2011-01-04 14:15:00,64.79,64.82,64.78,64.79,92300.0,42.5151,42.5348,42.5086,42.5151,92300.0
2011-01-04 14:20:00,64.79,64.83,64.79,64.8,98800.0,42.5151,42.5414,42.5151,42.5217,98800.0
2011-01-04 14:25:00,64.8,64.82,64.78,64.78,107300.0,42.5217,42.5348,42.5086,42.5086,107300.0
2011-01-04 14:30:00,64.79,64.8,64.76,64.76,49600.0,42.5151,42.5217,42.4954,42.4954,49600.0
2011-01-04 14:35:00,64.77,64.78,64.74,64.75,86200.0,42.502,42.5086,42.4823,42.4889,86200.0
2011-01-04 14:40:00,64.76,64.8,64.76,64.78,75500.0,42.4954,42.5217,42.4954,42.5086,75500.0
2011-01-04 14:45:00,64.78,64.79,64.78,64.79,42400.0,42.5086,42.5151,42.5086,42.5151,42400.0
2011-01-04 14:50:00,64.78,64.8,64.77,64.8,59100.0,42.5086,42.5217,42.502,42.5217,59100.0
2011-01-04 14:55:00,64.79,64.8,64.76,64.76,83900.0,42.5151,42.5217,42.4954,42.4954,83900.0
2011-01-04 15:00:00,64.76,64.77,64.72,64.75,161900.0,42.4954,42.502,42.4692,42.4889,161900.0
2011-01-04 15:05:00,64.76,64.77,64.72,64.75,42200.0,42.4954,42.502,42.4692,42.4889,42200.0
2011-01-04 15:10:00,64.75,64.79,64.74,64.76,176000.0,42.4889,42.5151,42.4823,42.4954,176000.0
2011-01-04 15:15:00,64.76,64.79,64.75,64.79,52800.0,42.4954,42.5151,42.4889,42.5151,52800.0
2011-01-04 15:20:00,64.8,64.81,64.79,64.81,102300.0,42.5217,42.5282,42.5151,42.5282,102300.0
2011-01-04 15:25:00,64.8,64.85,64.76,64.81,305300.0,42.5217,42.5545,42.4954,42.5282,305300.0
2011-01-04 15:30:00,64.81,64.83,64.76,64.76,117500.0,42.5282,42.5414,42.4954,42.4954,117500.0
2011-01-04 15:35:00,64.77,64.81,64.75,64.8,252000.0,42.502,42.5282,42.4889,42.5217,252000.0
2011-01-04 15:40:00,64.8,64.81,64.77,64.79,142300.0,42.5217,42.5282,42.502,42.5151,142300.0
2011-01-04 15:45:00,64.8,64.86,64.8,64.84,210200.0,42.5217,42.5611,42.5217,42.5479,210200.0
2011-01-04 15:50:00,64.84,64.9,64.84,64.89,199300.0,42.5479,42.5873,42.5479,42.5807,199300.0
2011-01-04 15:55:00,64.89,64.96,64.88,64.91,474800.0,42.5807,42.6267,42.5742,42.5939,474800.0
2011-01-05 09:30:00,64.67,64.82,64.66,64.74,199500.0,42.4364,42.5348,42.4298,42.4823,199500.0
2011-01-05 09:35:00,64.74,64.77,64.69,64.73,96400.0,42.4823,42.502,42.4495,42.4758,96400.0
2011-01-05 09:40:00,64.74,64.91,64.73,64.9,122700.0,42.4823,42.5939,42.4758,42.5873,122700.0
2011-01-05 09:45:00,64.89,64.9,64.8,64.83,108100.0,42.5807,42.5873,42.5217,42.5414,108100.0
2011-01-05 09:50:00,64.84,64.87,64.82,64.85,91500.0,42.5479,42.5676,42.5348,42.5545,91500.0
2011-01-05 09:55:00,64.85,64.86,64.81,64.82,63200.0,42.5545,42.5611,42.5282,42.5348,63200.0
2011-01-05 10:00:00,64.83,64.85,64.75,64.75,134900.0,42.5414,42.5545,42.4889,42.4889,134900.0
2011-01-05 10:05:00,64.76,64.77,64.73,64.75,105800.0,42.4954,42.502,42.4758,42.4889,105800.0
2011-01-05 10:10:00,64.75,64.76,64.73,64.75,94000.0,42.4889,42.4954,42.4758,42.4889,94000.0
2011-01-05 10:15:00,64.74,64.77,64.74,64.75,116800.0,42.4823,42.502,42.4823,42.4889,116800.0
2011-01-05 10:20:00,64.75,64.75,64.69,64.69,109600.0,42.4889,42.4889,42.4495,42.4495,109600.0
2011-01-05 10:25:00,64.69,64.71,64.68,64.7,57100.0,42.4495,42.4626,42.4429,42.4561,57100.0
2011-01-05 10:30:00,64.7,64.72,64.67,64.69,95500.0,42.4561,42.4692,42.4364,42.4495,95500.0
2011-01-05 10:35:00,64.69,64.72,64.69,64.71,61200.0,42.4495,42.4692,42.4495,42.4626,61200.0
2011-01-05 10:40:00,64.71,64.72,64.7,64.71,55700.0,42.4626,42.4692,42.4561,42.4626,55700.0
2011-01-05 10:45:00,64.71,64.75,64.7,64.73,97200.0,42.4626,42.4889,42.4561,42.4758,97200.0
2011-01-05 10:50:00,64.73,64.74,64.69,64.71,66300.0,42.4758,42.4823,42.4495,42.4626,66300.0
2011-01-05 10:55:00,64.7,64.71,64.65,64.66,64900.0,42.4561,42.4626,42.4233,42.4298,64900.0
2011-01-05 11:00:00,64.67,64.69,64.64,64.65,89400.0,42.4364,42.4495,42.4167,42.4233,89400.0
2011-01-05 11:05:00,64.66,64.69,64.65,64.68,66800.0,42.4298,42.4495,42.4233,42.4429,66800.0
2011-01-05 11:10:00,64.68,64.74,64.67,64.74,109400.0,42.4429,42.4823,42.4364,42.4823,109400.0
2011-01-05 11:15:00,64.73,64.81,64.73,64.75,103200.0,42.4758,42.5282,42.4758,42.4889,103200.0
2011-01-05 11:20:00,64.75,64.87,64.75,64.86,100500.0,42.4889,42.5676,42.4889,42.5611,100500.0
2011-01-05 11:25:00,64.86,64.93,64.85,64.93,132700.0,42.5611,42.607,42.5545,42.607,132700.0
2011-01-05 11:30:00,64.93,64.98,64.92,64.97,172700.0,42.607,42.6398,42.6004,42.6332,172700.0
2011-01-05 11:35:00,64.98,64.99,64.97,64.97,137500.0,42.6398,42.6464,42.6332,42.6332,137500.0
2011-01-05 11:40:00,64.97,64.99,64.95,64.97,72900.0,42.6332,42.6464,42.6201,42.6332,72900.0
2011-01-05 11:45:00,64.97,64.97,64.94,64.94,69700.0,42.6332,42.6332,42.6136,42.6136,69700.0
2011-01-05 11:50:00,64.94,64.97,64.94,64.96,82200.0,42.6136,42.6332,42.6136,42.6267,82200.0
2011-01-05 11:55:00,64.97,64.97,64.95,64.96,39100.0,42.6332,42.6332,42.6201,42.6267,39100.0
2011-01-05 12:00:00,64.97,64.97,64.96,64.96,40400.0,42.6332,42.6332,42.6267,42.6267,40400.0
2011-01-05 12:05:00,64.96,65.05,64.96,65.05,354600.0,42.6267,42.6857,42.6267,42.6857,354600.0
2011-01-05 12:10:00,65.06,65.08,64.98,65.0,77300.0,42.6923,42.7054,42.6398,42.6529,77300.0
2011-01-05 12:15:00,65.0,65.03,65.0,65.03,29700.0,42.6529,42.6726,42.6529,42.6726,29700.0
2011-01-05 12:20:00,65.02,65.02,64.97,65.01,49500.0,42.666,42.666,42.6332,42.6595,49500.0
2011-01-05 12:25:00,65.0,65.08,65.0,65.05,85300.0,42.6529,42.7054,42.6529,42.6857,85300.0
2011-01-05 12:30:00,65.04,65.06,64.99,65.02,83100.0,42.6792,42.6923,42.6464,42.666,83100.0
2011-01-05 12:35:00,65.02,65.05,64.99,64.99,54700.0,42.666,42.6857,42.6464,42.6464,54700.0
2011-01-05 12:40:00,64.99,64.99,64.89,64.91,63700.0,42.6464,42.6464,42.5807,42.5939,63700.0
2011-01-05 12:45:00,64.91,64.92,64.82,64.82,65900.0,42.5939,42.6004,42.5348,42.5348,65900.0
2011-01-05 12:50:00,64.82,64.89,64.81,64.88,104500.0,42.5348,42.5807,42.5282,42.5742,104500.0
2011-01-05 12:55:00,64.88,64.88,64.86,64.88,18400.0,42.5742,42.5742,42.5611,42.5742,18400.0
2011-01-05 13:00:00,64.88,64.91,64.84,64.88,95200.0,42.5742,42.5939,42.5479,42.5742,95200.0
2011-01-05 13:05:00,64.88,64.91,64.88,64.91,30100.0,42.5742,42.5939,42.5742,42.5939,30100.0
2011-01-05 13:10:00,64.9,64.95,64.9,64.93,53100.0,42.5873,42.6201,42.5873,42.607,53100.0
2011-01-05 13:15:00,64.94,64.94,64.9,64.91,30200.0,42.6136,42.6136,42.5873,42.5939,30200.0
2011-01-05 13:20:00,64.92,64.93,64.9,64.9,50600.0,42.6004,42.607,42.5873,42.5873,50600.0
2011-01-05 13:25:00,64.91,64.91,64.88,64.88,87400.0,42.5939,42.5939,42.5742,42.5742,87400.0
2011-01-05 13:30:00,64.88,64.88,64.84,64.84,42000.0,42.5742,42.5742,42.5479,42.5479,42000.0
2011-01-05 13:35:00,64.84,64.86,64.81,64.86,47900.0,42.5479,42.5611,42.5282,42.5611,47900.0
2011-01-05 13:40:00,64.85,64.86,64.84,64.85,16900.0,42.5545,42.5611,42.5479,42.5545,16900.0
2011-01-05 13:45:00,64.86,64.97,64.85,64.94,93000.0,42.5611,42.6332,42.5545,42.6136,93000.0
2011-01-05 13:50:00,64.94,64.96,64.92,64.92,48900.0,42.6136,42.6267,42.6004,42.6004,48900.0
2011-01-05 13:55:00,64.92,64.94,64.9,64.92,35200.0,42.6004,42.6136,42.5873,42.6004,35200.0
2011-01-05 14:00:00,64.92,64.94,64.9,64.93,36500.0,42.6004,42.6136,42.5873,42.607,36500.0
2011-01-05 14:05:00,64.94,64.99,64.93,64.98,47200.0,42.6136,42.6464,42.607,42.6398,47200.0
2011-01-05 14:10:00,64.98,65.0,64.95,64.97,56000.0,42.6398,42.6529,42.6201,42.6332,56000.0
2011-01-05 14:15:00,64.97,65.0,64.96,64.99,48100.0,42.6332,42.6529,42.6267,42.6464,48100.0
2011-01-05 14:20:00,64.99,65.0,64.92,64.95,62000.0,42.6464,42.6529,42.6004,42.6201,62000.0
2011-01-05 14:25:00,64.94,64.95,64.9,64.9,25400.0,42.6136,42.6201,42.5873,42.5873,25400.0
2011-01-05 14:30:00,64.9,64.93,64.87,64.89,59700.0,42.5873,42.607,42.5676,42.5807,59700.0
2011-01-05 14:35:00,64.89,64.89,64.83,64.84,65700.0,42.5807,42.5807,42.5414,42.5479,65700.0
2011-01-05 14:40:00,64.84,64.84,64.82,64.83,33500.0,42.5479,42.5479,42.5348,42.5414,33500.0
2011-01-05 14:45:00,64.83,64.87,64.82,64.86,51600.0,42.5414,42.5676,42.5348,42.5611,51600.0
2011-01-05 14:50:00,64.85,64.86,64.79,64.79,96200.0,42.5545,42.5611,42.5151,42.5151,96200.0
2011-01-05 14:55:00,64.79,64.82,64.76,64.82,82100.0,42.5151,42.5348,42.4954,42.5348,82100.0
2011-01-05 15:00:00,64.82,64.85,64.79,64.79,88600.0,42.5348,42.5545,42.5151,42.5151,88600.0
2011-01-05 15:05:00,64.8,64.8,64.76,64.78,117500.0,42.5217,42.5217,42.4954,42.5086,117500.0
2011-01-05 15:10:00,64.77,64.82,64.77,64.81,74800.0,42.502,42.5348,42.502,42.5282,74800.0
2011-01-05 15:15:00,64.81,64.85,64.8,64.84,82400.0,42.5282,42.5545,42.5217,42.5479,82400.0
2011-01-05 15:20:00,64.84,64.84,64.78,64.78,61200.0,42.5479,42.5479,42.5086,42.5086,61200.0
2011-01-05 15:25:00,64.79,64.85,64.78,64.83,82000.0,42.5151,42.5545,42.5086,42.5414,82000.0
2011-01-05 15:30:00,64.83,64.84,64.77,64.79,155200.0,42.5414,42.5479,42.502,42.5151,155200.0
2011-01-05 15:35:00,64.79,64.81,64.76,64.8,92100.0,42.5151,42.5282,42.4954,42.5217,92100.0
2011-01-05 15:40:00,64.81,64.82,64.77,64.81,100200.0,42.5282,42.5348,42.502,42.5282,100200.0
2011-01-05 15:45:00,64.82,64.84,64.76,64.82,162800.0,42.5348,42.5479,42.4954,42.5348,162800.0
2011-01-05 15:50:00,64.84,64.84,64.8,64.83,144300.0,42.5479,42.5479,42.5217,42.5414,144300.0
2011-01-05 15:55:00,64.82,64.83,64.8,64.83,276700.0,42.5348,42.5414,42.5217,42.5414,276700.0
2011-01-06 09:30:00,64.69,64.75,64.51,64.54,216300.0,42.4495,42.4889,42.3314,42.3511,216300.0
2011-01-06 09:35:00,64.53,64.74,64.53,64.68,131300.0,42.3445,42.4823,42.3445,42.4429,131300.0
2011-01-06 09:40:00,64.66,64.73,64.61,64.68,124200.0,42.4298,42.4758,42.397,42.4429,124200.0
2011-01-06 09:45:00,64.68,64.7,64.58,64.64,75700.0,42.4429,42.4561,42.3773,42.4167,75700.0
2011-01-06 09:50:00,64.63,64.65,64.59,64.59,46500.0,42.4101,42.4233,42.3839,42.3839,46500.0
2011-01-06 09:55:00,64.59,64.6,64.56,64.58,64600.0,42.3839,42.3904,42.3642,42.3773,64600.0
2011-01-06 10:00:00,64.57,64.61,64.52,64.52,62500.0,42.3708,42.397,42.3379,42.3379,62500.0
2011-01-06 10:05:00,64.52,64.54,64.5,64.51,75900.0,42.3379,42.3511,42.3248,42.3314,75900.0
2011-01-06 10:10:00,64.51,64.51,64.45,64.48,83900.0,42.3314,42.3314,42.292,42.3117,83900.0
2011-01-06 10:15:00,64.49,64.54,64.43,64.44,121100.0,42.3183,42.3511,42.2789,42.2855,121100.0
2011-01-06 10:20:00,64.43,64.53,64.43,64.52,70900.0,42.2789,42.3445,42.2789,42.3379,70900.0
2011-01-06 10:25:00,64.52,64.55,64.51,64.54,50500.0,42.3379,42.3576,42.3314,42.3511,50500.0
2011-01-06 10:30:00,64.53,64.56,64.53,64.54,45600.0,42.3445,42.3642,42.3445,42.3511,45600.0
2011-01-06 10:35:00,64.54,64.58,64.54,64.56,80100.0,42.3511,42.3773,42.3511,42.3642,80100.0
2011-01-06 10:40:00,64.57,64.57,64.52,64.54,43200.0,42.3708,42.3708,42.3379,42.3511,43200.0
2011-01-06 10:45:00,64.53,64.54,64.52,64.53,51800.0,42.3445,42.3511,42.3379,42.3445,51800.0
2011-01-06 10:50:00,64.54,64.54,64.48,64.5,79700.0,42.3511,42.3511,42.3117,42.3248,79700.0
2011-01-06 10:55:00,64.49,64.51,64.44,64.49,63000.0,42.3183,42.3314,42.2855,42.3183,63000.0
2011-01-06 11:00:00,64.5,64.52,64.43,64.43,103400.0,42.3248,42.3379,42.2789,42.2789,103400.0
2011-01-06 11:05:00,64.43,64.63,64.36,64.39,123400.0,42.2789,42.4101,42.233,42.2526,123400.0
2011-01-06 11:10:00,64.38,64.47,64.38,64.44,61900.0,42.2461,42.3051,42.2461,42.2855,61900.0
2011-01-06 11:15:00,64.45,64.45,64.39,64.43,50300.0,42.292,42.292,42.2526,42.2789,50300.0
2011-01-06 11:20:00,64.43,64.43,64.36,64.38,54100.0,42.2789,42.2789,42.233,42.2461,54100.0
2011-01-06 11:25:00,64.38,64.42,64.35,64.4,46700.0,42.2461,42.2723,42.2264,42.2592,46700.0
2011-01-06 11:30:00,64.4,64.42,64.39,64.39,35300.0,42.2592,42.2723,42.2526,42.2526,35300.0
2011-01-06 11:35:00,64.39,64.39,64.33,64.34,49900.0,42.2526,42.2526,42.2133,42.2198,49900.0
2011-01-06 11:40:00,64.33,64.39,64.31,64.39,66900.0,42.2133,42.2526,42.2001,42.2526,66900.0
2011-01-06 11:45:00,64.38,64.44,64.37,64.43,63400.0,42.2461,42.2855,42.2395,42.2789,63400.0
2011-01-06 11:50:00,64.42,64.43,64.42,64.43,24000.0,42.2723,42.2789,42.2723,42.2789,24000.0
2011-01-06 11:55:00,64.43,64.43,64.37,64.37,48900.0,42.2789,42.2789,42.2395,42.2395,48900.0
2011-01-06 12:00:00,64.37,64.38,64.35,64.37,77700.0,42.2395,42.2461,42.2264,42.2395,77700.0
2011-01-06 12:05:00,64.38,64.4,64.37,64.4,95300.0,42.2461,42.2592,42.2395,42.2592,95300.0
2011-01-06 12:10:00,64.4,64.47,64.39,64.46,44100.0,42.2592,42.3051,42.2526,42.2986,44100.0
2011-01-06 12:15:00,64.46,64.49,64.46,64.46,40800.0,42.2986,42.3183,42.2986,42.2986,40800.0
2011-01-06 12:20:00,64.45,64.47,64.43,64.46,40200.0,42.292,42.3051,42.2789,42.2986,40200.0
2011-01-06 12:25:00,64.45,64.47,64.45,64.46,24200.0,42.292,42.3051,42.292,42.2986,24200.0
2011-01-06 12:30:00,64.46,64.46,64.42,64.43,46000.0,42.2986,42.2986,42.2723,42.2789,46000.0
2011-01-06 12:35:00,64.44,64.44,64.38,64.39,32800.0,42.2855,42.2855,42.2461,42.2526,32800.0
2011-01-06 12:40:00,64.38,64.43,64.37,64.43,86000.0,42.2461,42.2789,42.2395,42.2789,86000.0
2011-01-06 12:45:00,64.43,64.48,64.43,64.48,62900.0,42.2789,42.3117,42.2789,42.3117,62900.0
2011-01-06 12:50:00,64.48,64.49,64.47,64.49,29700.0,42.3117,42.3183,42.3051,42.3183,29700.0
2011-01-06 12:55:00,64.48,64.52,64.48,64.52,31600.0,42.3117,42.3379,42.3117,42.3379,31600.0
2011-01-06 13:00:00,64.51,64.52,64.44,64.44,78300.0,42.3314,42.3379,42.2855,42.2855,78300.0
2011-01-06 13:05:00,64.44,64.48,64.44,64.48,40800.0,42.2855,42.3117,42.2855,42.3117,40800.0
2011-01-06 13:10:00,64.47,64.51,64.46,64.5,64300.0,42.3051,42.3314,42.2986,42.3248,64300.0
2011-01-06 13:15:00,64.5,64.55,64.5,64.54,43100.0,42.3248,42.3576,42.3248,42.3511,43100.0
2011-01-06 13:20:00,64.54,64.57,64.53,64.57,70400.0,42.3511,42.3708,42.3445,42.3708,70400.0
2011-01-06 13:25:00,64.57,64.58,64.53,64.58,63800.0,42.3708,42.3773,42.3445,42.3773,63800.0
2011-01-06 13:30:00,64.58,64.59,64.52,64.53,51400.0,42.3773,42.3839,42.3379,42.3445,51400.0
2011-01-06 13:35:00,64.54,64.57,64.51,64.57,53200.0,42.3511,42.3708,42.3314,42.3708,53200.0
2011-01-06 13:40:00,64.56,64.58,64.54,64.58,49000.0,42.3642,42.3773,42.3511,42.3773,49000.0
2011-01-06 13:45:00,64.57,64.6,64.57,64.57,32900.0,42.3708,42.3904,42.3708,42.3708,32900.0
2011-01-06 13:50:00,64.57,64.58,64.56,64.58,35700.0,42.3708,42.3773,42.3642,42.3773,35700.0
2011-01-06 13:55:00,64.57,64.64,64.57,64.64,55100.0,42.3708,42.4167,42.3708,42.4167,55100.0
2011-01-06 14:00:00,64.64,64.68,64.59,64.59,118600.0,42.4167,42.4429,42.3839,42.3839,118600.0
2011-01-06 14:05:00,64.59,64.6,64.57,64.57,33000.0,42.3839,42.3904,42.3708,42.3708,33000.0
2011-01-06 14:10:00,64.58,64.58,64.56,64.57,25600.0,42.3773,42.3773,42.3642,42.3708,25600.0
2011-01-06 14:15:00,64.57,64.6,64.56,64.59,39900.0,42.3708,42.3904,42.3642,42.3839,39900.0
2011-01-06 14:20:00,64.6,64.62,64.59,64.61,45900.0,42.3904,42.4036,42.3839,42.397,45900.0
2011-01-06 14:25:00,64.61,64.63,64.58,64.62,62800.0,42.397,42.4101,42.3773,42.4036,62800.0
2011-01-06 14:30:00,64.63,64.63,64.57,64.57,76100.0,42.4101,42.4101,42.3708,42.3708,76100.0
2011-01-06 14:35:00,64.57,64.6,64.56,64.6,58800.0,42.3708,42.3904,42.3642,42.3904,58800.0
2011-01-06 14:40:00,64.59,64.6,64.55,64.57,38800.0,42.3839,42.3904,42.3576,42.3708,38800.0
2011-01-06 14:45:00,64.57,64.57,64.51,64.52,53700.0,42.3708,42.3708,42.3314,42.3379,53700.0
2011-01-06 14:50:00,64.53,64.57,64.5,64.56,162000.0,42.3445,42.3708,42.3248,42.3642,162000.0
2011-01-06 14:55:00,64.56,64.59,64.53,64.57,92900.0,42.3642,42.3839,42.3445,42.3708,92900.0
2011-01-06 15:00:00,64.56,64.58,64.55,64.57,42900.0,42.3642,42.3773,42.3576,42.3708,42900.0
2011-01-06 15:05:00,64.57,64.63,64.57,64.59,73500.0,42.3708,42.4101,42.3708,42.3839,73500.0
2011-01-06 15:10:00,64.58,64.59,64.56,64.57,49500.0,42.3773,42.3839,42.3642,42.3708,49500.0
2011-01-06 15:15:00,64.57,64.59,64.54,64.54,40900.0,42.3708,42.3839,42.3511,42.3511,40900.0
2011-01-06 15:20:00,64.54,64.55,64.49,64.49,44300.0,42.3511,42.3576,42.3183,42.3183,44300.0
2011-01-06 15:25:00,64.49,64.54,64.44,64.52,119300.0,42.3183,42.3511,42.2855,42.3379,119300.0
2011-01-06 15:30:00,64.51,64.55,64.51,64.55,53200.0,42.3314,42.3576,42.3314,42.3576,53200.0
2011-01-06 15:35:00,64.54,64.61,64.54,64.59,126200.0,42.3511,42.397,42.3511,42.3839,126200.0
2011-01-06 15:40:00,64.6,64.61,64.57,64.59,79300.0,42.3904,42.397,42.3708,42.3839,79300.0
2011-01-06 15:45:00,64.59,64.67,64.59,64.67,185200.0,42.3839,42.4364,42.3839,42.4364,185200.0
2011-01-06 15:50:00,64.66,64.72,64.66,64.7,189500.0,42.4298,42.4692,42.4298,42.4561,189500.0
2011-01-06 15:55:00,64.71,64.78,64.68,64.68,422700.0,42.4626,42.5086,42.4429,42.4429,422700.0
2011-01-07 09:30:00,64.63,64.73,64.5,64.61,164400.0,42.4101,42.4758,42.3248,42.397,164400.0
2011-01-07 09:35:00,64.61,64.8,64.61,64.77,99600.0,42.397,42.5217,42.397,42.502,99600.0
2011-01-07 09:40:00,64.78,64.87,64.74,64.84,51900.0,42.5086,42.5676,42.4823,42.5479,51900.0
2011-01-07 09:45:00,64.83,64.83,64.71,64.73,46100.0,42.5414,42.5414,42.4626,42.4758,46100.0
2011-01-07 09:50:00,64.72,64.79,64.7,64.74,56200.0,42.4692,42.5151,42.4561,42.4823,56200.0
2011-01-07 09:55:00,64.74,64.75,64.62,64.64,55700.0,42.4823,42.4889,42.4036,42.4167,55700.0
2011-01-07 10:00:00,64.64,64.66,64.58,64.6,62800.0,42.4167,42.4298,42.3773,42.3904,62800.0
2011-01-07 10:05:00,64.6,64.61,64.5,64.55,89600.0,42.3904,42.397,42.3248,42.3576,89600.0
2011-01-07 10:10:00,64.55,64.61,64.54,64.6,82300.0,42.3576,42.397,42.3511,42.3904,82300.0
2011-01-07 10:15:00,64.61,64.74,64.61,64.68,86200.0,42.397,42.4823,42.397,42.4429,86200.0
2011-01-07 10:20:00,64.68,64.68,64.65,64.66,34200.0,42.4429,42.4429,42.4233,42.4298,34200.0
2011-01-07 10:25:00,64.67,64.67,64.58,64.6,37900.0,42.4364,42.4364,42.3773,42.3904,37900.0
2011-01-07 10:30:00,64.6,64.69,64.6,64.68,68500.0,42.3904,42.4495,42.3904,42.4429,68500.0
2011-01-07 10:35:00,64.68,64.68,64.63,64.65,69700.0,42.4429,42.4429,42.4101,42.4233,69700.0
2011-01-07 10:40:00,64.65,64.65,64.59,64.6,114200.0,42.4233,42.4233,42.3839,42.3904,114200.0
2011-01-07 10:45:00,64.59,64.62,64.56,64.61,85100.0,42.3839,42.4036,42.3642,42.397,85100.0
2011-01-07 10:50:00,64.61,64.62,64.5,64.56,111800.0,42.397,42.4036,42.3248,42.3642,111800.0
2011-01-07 10:55:00,64.57,64.58,64.54,64.55,58300.0,42.3708,42.3773,42.3511,42.3576,58300.0
2011-01-07 11:00:00,64.54,64.59,64.52,64.58,69300.0,42.3511,42.3839,42.3379,42.3773,69300.0
2011-01-07 11:05:00,64.59,64.6,64.54,64.59,58300.0,42.3839,42.3904,42.3511,42.3839,58300.0
2011-01-07 11:10:00,64.59,64.64,64.55,64.58,137700.0,42.3839,42.4167,42.3576,42.3773,137700.0
2011-01-07 11:15:00,64.57,64.59,64.54,64.58,39600.0,42.3708,42.3839,42.3511,42.3773,39600.0
2011-01-07 11:20:00,64.58,64.59,64.5,64.5,69900.0,42.3773,42.3839,42.3248,42.3248,69900.0
2011-01-07 11:25:00,64.5,64.51,64.48,64.51,47000.0,42.3248,42.3314,42.3117,42.3314,47000.0
2011-01-07 11:30:00,64.5,64.5,64.37,64.37,184500.0,42.3248,42.3248,42.2395,42.2395,184500.0
2011-01-07 11:35:00,64.38,64.41,64.34,64.35,128200.0,42.2461,42.2658,42.2198,42.2264,128200.0
2011-01-07 11:40:00,64.36,64.36,64.31,64.35,87100.0,42.233,42.233,42.2001,42.2264,87100.0
2011-01-07 11:45:00,64.35,64.42,64.33,64.42,50600.0,42.2264,42.2723,42.2133,42.2723,50600.0
2011-01-07 11:50:00,64.42,64.42,64.35,64.37,44200.0,42.2723,42.2723,42.2264,42.2395,44200.0
2011-01-07 11:55:00,64.38,64.38,64.35,64.36,56400.0,42.2461,42.2461,42.2264,42.233,56400.0
2011-01-07 12:00:00,64.36,64.41,64.35,64.36,50600.0,42.233,42.2658,42.2264,42.233,50600.0
2011-01-07 12:05:00,64.36,64.37,64.35,64.36,42100.0,42.233,42.2395,42.2264,42.233,42100.0
2011-01-07 12:10:00,64.37,64.38,64.35,64.35,45200.0,42.2395,42.2461,42.2264,42.2264,45200.0
2011-01-07 12:15:00,64.35,64.35,64.3,64.33,91400.0,42.2264,42.2264,42.1936,42.2133,91400.0
2011-01-07 12:20:00,64.34,64.34,64.31,64.31,27100.0,42.2198,42.2198,42.2001,42.2001,27100.0
2011-01-07 12:25:00,64.31,64.31,64.23,64.24,122000.0,42.2001,42.2001,42.1477,42.1542,122000.0
2011-01-07 12:30:00,64.23,64.24,64.17,64.21,104400.0,42.1477,42.1542,42.1083,42.1345,104400.0
2011-01-07 12:35:00,64.21,64.34,64.21,64.33,103200.0,42.1345,42.2198,42.1345,42.2133,103200.0
2011-01-07 12:40:00,64.33,64.36,64.27,64.3,62500.0,42.2133,42.233,42.1739,42.1936,62500.0
2011-01-07 12:45:00,64.3,64.41,64.25,64.4,129000.0,42.1936,42.2658,42.1608,42.2592,129000.0
2011-01-07 12:50:00,64.39,64.4,64.33,64.39,81900.0,42.2526,42.2592,42.2133,42.2526,81900.0
2011-01-07 12:55:00,64.39,64.41,64.34,64.37,74600.0,42.2526,42.2658,42.2198,42.2395,74600.0
2011-01-07 13:00:00,64.37,64.39,64.35,64.37,37700.0,42.2395,42.2526,42.2264,42.2395,37700.0
2011-01-07 13:05:00,64.37,64.43,64.34,64.36,124000.0,42.2395,42.2789,42.2198,42.233,124000.0
2011-01-07 13:10:00,64.37,64.39,64.31,64.32,31100.0,42.2395,42.2526,42.2001,42.2067,31100.0
2011-01-07 13:15:00,64.33,64.36,64.32,64.34,57000.0,42.2133,42.233,42.2067,42.2198,57000.0
2011-01-07 13:20:00,64.34,64.34,64.32,64.34,33100.0,42.2198,42.2198,42.2067,42.2198,33100.0
2011-01-07 13:25:00,64.34,64.34,64.28,64.29,61800.0,42.2198,42.2198,42.1805,42.187,61800.0
2011-01-07 13:30:00,64.3,64.33,64.29,64.31,52200.0,42.1936,42.2133,42.187,42.2001,52200.0
2011-01-07 13:35:00,64.31,64.39,64.31,64.38,37700.0,42.2001,42.2526,42.2001,42.2461,37700.0
2011-01-07 13:40:00,64.38,64.39,64.34,64.35,47100.0,42.2461,42.2526,42.2198,42.2264,47100.0
2011-01-07 13:45:00,64.35,64.37,64.34,64.36,25000.0,42.2264,42.2395,42.2198,42.233,25000.0
2011-01-07 13:50:00,64.36,64.37,64.31,64.36,48800.0,42.233,42.2395,42.2001,42.233,48800.0
2011-01-07 13:55:00,64.36,64.39,64.35,64.37,44300.0,42.233,42.2526,42.2264,42.2395,44300.0
2011-01-07 14:00:00,64.37,64.4,64.32,64.39,93900.0,42.2395,42.2592,42.2067,42.2526,93900.0
2011-01-07 14:05:00,64.39,64.39,64.33,64.34,41000.0,42.2526,42.2526,42.2133,42.2198,41000.0
2011-01-07 14:10:00,64.34,64.34,64.29,64.3,63200.0,42.2198,42.2198,42.187,42.1936,63200.0
2011-01-07 14:15:00,64.29,64.33,64.28,64.3,63200.0,42.187,42.2133,42.1805,42.1936,63200.0
2011-01-07 14:20:00,64.31,64.39,64.3,64.35,57600.0,42.2001,42.2526,42.1936,42.2264,57600.0
2011-01-07 14:25:00,64.35,64.38,64.34,64.38,19900.0,42.2264,42.2461,42.2198,42.2461,19900.0
2011-01-07 14:30:00,64.37,64.38,64.36,64.37,22200.0,42.2395,42.2461,42.233,42.2395,22200.0
2011-01-07 14:35:00,64.36,64.38,64.35,64.36,30300.0,42.233,42.2461,42.2264,42.233,30300.0
2011-01-07 14:40:00,64.37,64.4,64.36,64.4,37800.0,42.2395,42.2592,42.233,42.2592,37800.0
2011-01-07 14:45:00,64.4,64.41,64.35,64.37,77900.0,42.2592,42.2658,42.2264,42.2395,77900.0
2011-01-07 14:50:00,64.36,64.4,64.36,64.39,19500.0,42.233,42.2592,42.233,42.2526,19500.0
2011-01-07 14:55:00,64.4,64.4,64.34,64.34,46600.0,42.2592,42.2592,42.2198,42.2198,46600.0
2011-01-07 15:00:00,64.34,64.38,64.34,64.35,49700.0,42.2198,42.2461,42.2198,42.2264,49700.0
2011-01-07 15:05:00,64.34,64.38,64.31,64.37,137100.0,42.2198,42.2461,42.2001,42.2395,137100.0
2011-01-07 15:10:00,64.38,64.38,64.31,64.34,59200.0,42.2461,42.2461,42.2001,42.2198,59200.0
2011-01-07 15:15:00,64.33,64.38,64.3,64.36,85900.0,42.2133,42.2461,42.1936,42.233,85900.0
2011-01-07 15:20:00,64.35,64.38,64.34,64.35,65400.0,42.2264,42.2461,42.2198,42.2264,65400.0
2011-01-07 15:25:00,64.36,64.38,64.31,64.32,74300.0,42.233,42.2461,42.2001,42.2067,74300.0
2011-01-07 15:30:00,64.32,64.38,64.32,64.37,78400.0,42.2067,42.2461,42.2067,42.2395,78400.0
2011-01-07 15:35:00,64.37,64.42,64.35,64.4,114800.0,42.2395,42.2723,42.2264,42.2592,114800.0
2011-01-07 15:40:00,64.4,64.44,64.38,64.39,108600.0,42.2592,42.2855,42.2461,42.2526,108600.0
2011-01-07 15:45:00,64.39,64.46,64.38,64.39,265900.0,42.2526,42.2986,42.2461,42.2526,265900.0
2011-01-07 15:50:00,64.39,64.45,64.39,64.43,130700.0,42.2526,42.292,42.2526,42.2789,130700.0
2011-01-07 15:55:00,64.43,64.5,64.42,64.49,361400.0,42.2789,42.3248,42.2723,42.3183,361400.0
2011-01-10 09:30:00,64.4,64.48,64.27,64.48,224500.0,42.2592,42.3117,42.1739,42.3117,224500.0
2011-01-10 09:35:00,64.48,64.53,64.41,64.41,137600.0,42.3117,42.3445,42.2658,42.2658,137600.0
2011-01-10 09:40:00,64.43,64.45,64.33,64.38,98100.0,42.2789,42.292,42.2133,42.2461,98100.0
2011-01-10 09:45:00,64.39,64.42,64.32,64.34,75400.0,42.2526,42.2723,42.2067,42.2198,75400.0
2011-01-10 09:50:00,64.35,64.38,64.25,64.25,107200.0,42.2264,42.2461,42.1608,42.1608,107200.0
2011-01-10 09:55:00,64.25,64.3,64.2,64.3,129800.0,42.1608,42.1936,42.128,42.1936,129800.0
2011-01-10 10:00:00,64.3,64.38,64.28,64.38,85300.0,42.1936,42.2461,42.1805,42.2461,85300.0
2011-01-10 10:05:00,64.38,64.45,64.36,64.44,95900.0,42.2461,42.292,42.233,42.2855,95900.0
2011-01-10 10:10:00,64.43,64.44,64.37,64.38,87500.0,42.2789,42.2855,42.2395,42.2461,87500.0
2011-01-10 10:15:00,64.39,64.45,64.37,64.38,65600.0,42.2526,42.292,42.2395,42.2461,65600.0
2011-01-10 10:20:00,64.39,64.4,64.23,64.26,109600.0,42.2526,42.2592,42.1477,42.1673,109600.0
2011-01-10 10:25:00,64.25,64.28,64.24,64.27,67100.0,42.1608,42.1805,42.1542,42.1739,67100.0
2011-01-10 10:30:00,64.26,64.32,64.24,64.31,274200.0,42.1673,42.2067,42.1542,42.2001,274200.0
2011-01-10 10:35:00,64.31,64.36,64.3,64.33,70300.0,42.2001,42.233,42.1936,42.2133,70300.0
2011-01-10 10:40:00,64.34,64.34,64.31,64.31,93700.0,42.2198,42.2198,42.2001,42.2001,93700.0
2011-01-10 10:45:00,64.31,64.42,64.31,64.42,133800.0,42.2001,42.2723,42.2001,42.2723,133800.0
2011-01-10 10:50:00,64.41,64.42,64.36,64.4,73700.0,42.2658,42.2723,42.233,42.2592,73700.0
2011-01-10 10:55:00,64.4,64.47,64.39,64.45,81000.0,42.2592,42.3051,42.2526,42.292,81000.0
2011-01-10 11:00:00,64.45,64.5,64.45,64.49,58200.0,42.292,42.3248,42.292,42.3183,58200.0
2011-01-10 11:05:00,64.49,64.51,64.44,64.48,79100.0,42.3183,42.3314,42.2855,42.3117,79100.0
2011-01-10 11:10:00,64.48,64.49,64.41,64.43,146400.0,42.3117,42.3183,42.2658,42.2789,146400.0
2011-01-10 11:15:00,64.44,64.46,64.4,64.43,60800.0,42.2855,42.2986,42.2592,42.2789,60800.0
2011-01-10 11:20:00,64.43,64.43,64.39,64.39,36400.0,42.2789,42.2789,42.2526,42.2526,36400.0
2011-01-10 11:25:00,64.4,64.4,64.35,64.38,53900.0,42.2592,42.2592,42.2264,42.2461,53900.0
2011-01-10 11:30:00,64.38,64.38,64.32,64.34,81600.0,42.2461,42.2461,42.2067,42.2198,81600.0
2011-01-10 11:35:00,64.35,64.37,64.33,64.35,27700.0,42.2264,42.2395,42.2133,42.2264,27700.0
2011-01-10 11:40:00,64.35,64.37,64.32,64.33,44400.0,42.2264,42.2395,42.2067,42.2133,44400.0
2011-01-10 11:45:00,64.33,64.39,64.33,64.36,38900.0,42.2133,42.2526,42.2133,42.233,38900.0
2011-01-10 11:50:00,64.36,64.4,64.36,64.39,68500.0,42.233,42.2592,42.233,42.2526,68500.0
2011-01-10 11:55:00,64.4,64.4,64.38,64.4,28200.0,42.2592,42.2592,42.2461,42.2592,28200.0
2011-01-10 12:00:00,64.39,64.45,64.39,64.44,50300.0,42.2526,42.292,42.2526,42.2855,50300.0
2011-01-10 12:05:00,64.45,64.45,64.4,64.43,95500.0,42.292,42.292,42.2592,42.2789,95500.0
2011-01-10 12:10:00,64.44,64.44,64.36,64.39,35200.0,42.2855,42.2855,42.233,42.2526,35200.0
2011-01-10 12:15:00,64.38,64.39,64.34,64.37,92800.0,42.2461,42.2526,42.2198,42.2395,92800.0
2011-01-10 12:20:00,64.37,64.42,64.37,64.4,29100.0,42.2395,42.2723,42.2395,42.2592,29100.0
2011-01-10 12:25:00,64.39,64.43,64.38,64.39,53300.0,42.2526,42.2789,42.2461,42.2526,53300.0
2011-01-10 12:30:00,64.39,64.39,64.34,64.35,51200.0,42.2526,42.2526,42.2198,42.2264,51200.0
2011-01-10 12:35:00,64.36,64.39,64.34,64.37,40400.0,42.233,42.2526,42.2198,42.2395,40400.0
2011-01-10 12:40:00,64.37,64.39,64.34,64.38,37300.0,42.2395,42.2526,42.2198,42.2461,37300.0
2011-01-10 12:45:00,64.38,64.4,64.34,64.36,43000.0,42.2461,42.2592,42.2198,42.233,43000.0
2011-01-10 12:50:00,64.36,64.36,64.32,64.34,36600.0,42.233,42.233,42.2067,42.2198,36600.0
2011-01-10 12:55:00,64.33,64.34,64.32,64.34,17700.0,42.2133,42.2198,42.2067,42.2198,17700.0
2011-01-10 13:00:00,64.34,64.34,64.31,64.31,17600.0,42.2198,42.2198,42.2001,42.2001,17600.0
2011-01-10 13:05:00,64.31,64.36,64.31,64.34,57200.0,42.2001,42.233,42.2001,42.2198,57200.0
2011-01-10 13:10:00,64.33,64.39,64.33,64.39,25400.0,42.2133,42.2526,42.2133,42.2526,25400.0
2011-01-10 13:15:00,64.39,64.39,64.33,64.34,37900.0,42.2526,42.2526,42.2133,42.2198,37900.0
2011-01-10 13:20:00,64.35,64.38,64.34,64.35,29800.0,42.2264,42.2461,42.2198,42.2264,29800.0
2011-01-10 13:25:00,64.35,64.36,64.32,64.35,50100.0,42.2264,42.233,42.2067,42.2264,50100.0
2011-01-10 13:30:00,64.35,64.35,64.28,64.29,45300.0,42.2264,42.2264,42.1805,42.187,45300.0
2011-01-10 13:35:00,64.28,64.29,64.18,64.2,79500.0,42.1805,42.187,42.1148,42.128,79500.0
2011-01-10 13:40:00,64.2,64.2,64.17,64.19,40200.0,42.128,42.128,42.1083,42.1214,40200.0
2011-01-10 13:45:00,64.19,64.22,64.18,64.21,35500.0,42.1214,42.1411,42.1148,42.1345,35500.0
2011-01-10 13:50:00,64.22,64.23,64.19,64.19,34500.0,42.1411,42.1477,42.1214,42.1214,34500.0
2011-01-10 13:55:00,64.19,64.24,64.19,64.23,58300.0,42.1214,42.1542,42.1214,42.1477,58300.0
2011-01-10 14:00:00,64.22,64.25,64.17,64.19,76300.0,42.1411,42.1608,42.1083,42.1214,76300.0
2011-01-10 14:05:00,64.18,64.2,64.17,64.18,46600.0,42.1148,42.128,42.1083,42.1148,46600.0
2011-01-10 14:10:00,64.19,64.19,64.17,64.17,19500.0,42.1214,42.1214,42.1083,42.1083,19500.0
2011-01-10 14:15:00,64.17,64.18,64.15,64.17,54400.0,42.1083,42.1148,42.0952,42.1083,54400.0
2011-01-10 14:20:00,64.17,64.19,64.17,64.18,14500.0,42.1083,42.1214,42.1083,42.1148,14500.0
2011-01-10 14:25:00,64.18,64.21,64.18,64.19,32700.0,42.1148,42.1345,42.1148,42.1214,32700.0
2011-01-10 14:30:00,64.19,64.22,64.18,64.22,44500.0,42.1214,42.1411,42.1148,42.1411,44500.0
2011-01-10 14:35:00,64.21,64.23,64.21,64.22,29800.0,42.1345,42.1477,42.1345,42.1411,29800.0
2011-01-10 14:40:00,64.22,64.24,64.2,64.2,37800.0,42.1411,42.1542,42.128,42.128,37800.0
2011-01-10 14:45:00,64.2,64.23,64.2,64.22,45100.0,42.128,42.1477,42.128,42.1411,45100.0
2011-01-10 14:50:00,64.21,64.26,64.21,64.26,38000.0,42.1345,42.1673,42.1345,42.1673,38000.0
2011-01-10 14:55:00,64.26,64.32,64.24,64.31,66600.0,42.1673,42.2067,42.1542,42.2001,66600.0
2011-01-10 15:00:00,64.31,64.33,64.25,64.25,44800.0,42.2001,42.2133,42.1608,42.1608,44800.0
2011-01-10 15:05:00,64.26,64.27,64.22,64.22,87700.0,42.1673,42.1739,42.1411,42.1411,87700.0
2011-01-10 15:10:00,64.21,64.22,64.16,64.2,92700.0,42.1345,42.1411,42.1017,42.128,92700.0
2011-01-10 15:15:00,64.19,64.25,64.19,64.23,54700.0,42.1214,42.1608,42.1214,42.1477,54700.0
2011-01-10 15:20:00,64.24,64.3,64.23,64.29,79200.0,42.1542,42.1936,42.1477,42.187,79200.0
2011-01-10 15:25:00,64.29,64.35,64.29,64.34,81500.0,42.187,42.2264,42.187,42.2198,81500.0
2011-01-10 15:30:00,64.35,64.37,64.33,64.36,80100.0,42.2264,42.2395,42.2133,42.233,80100.0
2011-01-10 15:35:00,64.36,64.37,64.33,64.35,90500.0,42.233,42.2395,42.2133,42.2264,90500.0
2011-01-10 15:40:00,64.36,64.38,64.35,64.36,67000.0,42.233,42.2461,42.2264,42.233,67000.0
2011-01-10 15:45:00,64.35,64.35,64.32,64.34,167400.0,42.2264,42.2264,42.2067,42.2198,167400.0
2011-01-10 15:50:00,64.34,64.38,64.34,64.36,138900.0,42.2198,42.2461,42.2198,42.233,138900.0
2011-01-10 15:55:00,64.36,64.43,64.34,64.34,339700.0,42.233,42.2789,42.2198,42.2198,339700.0
2011-01-11 09:30:00,64.5,64.6,64.35,64.5,251000.0,42.3248,42.3904,42.2264,42.3248,251000.0
2011-01-11 09:35:00,64.49,64.5,64.36,64.36,151700.0,42.3183,42.3248,42.233,42.233,151700.0
2011-01-11 09:40:00,64.36,64.4,64.3,64.35,78600.0,42.233,42.2592,42.1936,42.2264,78600.0
2011-01-11 09:45:00,64.34,64.4,64.3,64.31,77700.0,42.2198,42.2592,42.1936,42.2001,77700.0
2011-01-11 09:50:00,64.3,64.38,64.23,64.28,369800.0,42.1936,42.2461,42.1477,42.1805,369800.0
2011-01-11 09:55:00,64.27,64.32,64.23,64.32,50900.0,42.1739,42.2067,42.1477,42.2067,50900.0
2011-01-11 10:00:00,64.31,64.32,64.24,64.29,65100.0,42.2001,42.2067,42.1542,42.187,65100.0
2011-01-11 10:05:00,64.29,64.37,64.28,64.33,85000.0,42.187,42.2395,42.1805,42.2133,85000.0
2011-01-11 10:10:00,64.33,64.36,64.29,64.33,72500.0,42.2133,42.233,42.187,42.2133,72500.0
2011-01-11 10:15:00,64.32,64.33,64.26,64.32,53300.0,42.2067,42.2133,42.1673,42.2067,53300.0
2011-01-11 10:20:00,64.31,64.32,64.23,64.25,65600.0,42.2001,42.2067,42.1477,42.1608,65600.0
2011-01-11 10:25:00,64.25,64.25,64.19,64.2,128900.0,42.1608,42.1608,42.1214,42.128,128900.0
2011-01-11 10:30:00,64.2,64.24,64.16,64.24,151200.0,42.128,42.1542,42.1017,42.1542,151200.0
2011-01-11 10:35:00,64.24,64.28,64.22,64.26,104100.0,42.1542,42.1805,42.1411,42.1673,104100.0
2011-01-11 10:40:00,64.26,64.26,64.23,64.25,75600.0,42.1673,42.1673,42.1477,42.1608,75600.0
2011-01-11 10:45:00,64.24,64.26,64.2,64.2,114000.0,42.1542,42.1673,42.128,42.128,114000.0
2011-01-11 10:50:00,64.21,64.23,64.18,64.2,81900.0,42.1345,42.1477,42.1148,42.128,81900.0
2011-01-11 10:55:00,64.21,64.25,64.2,64.23,97600.0,42.1345,42.1608,42.128,42.1477,97600.0
2011-01-11 11:00:00,64.23,64.28,64.22,64.23,117300.0,42.1477,42.1805,42.1411,42.1477,117300.0
2011-01-11 11:05:00,64.24,64.25,64.18,64.19,136000.0,42.1542,42.1608,42.1148,42.1214,136000.0
2011-01-11 11:10:00,64.19,64.22,64.17,64.21,71700.0,42.1214,42.1411,42.1083,42.1345,71700.0
2011-01-11 11:15:00,64.21,64.23,64.19,64.2,53200.0,42.1345,42.1477,42.1214,42.128,53200.0
2011-01-11 11:20:00,64.2,64.23,64.19,64.22,67700.0,42.128,42.1477,42.1214,42.1411,67700.0
2011-01-11 11:25:00,64.22,64.22,64.17,64.18,83900.0,42.1411,42.1411,42.1083,42.1148,83900.0
2011-01-11 11:30:00,64.18,64.18,64.1,64.1,116600.0,42.1148,42.1148,42.0623,42.0623,116600.0
2011-01-11 11:35:00,64.1,64.13,64.09,64.1,98800.0,42.0623,42.082,42.0558,42.0623,98800.0
2011-01-11 11:40:00,64.11,64.11,64.01,64.01,113100.0,42.0689,42.0689,42.0033,42.0033,113100.0
2011-01-11 11:45:00,64.01,64.02,63.96,63.98,148900.0,42.0033,42.0098,41.9705,41.9836,148900.0
2011-01-11 11:50:00,63.98,64.0,63.97,63.97,59100.0,41.9836,41.9967,41.977,41.977,59100.0
2011-01-11 11:55:00,63.97,64.0,63.97,64.0,75900.0,41.977,41.9967,41.977,41.9967,75900.0
2011-01-11 12:00:00,64.0,64.09,63.99,64.08,134700.0,41.9967,42.0558,41.9902,42.0492,134700.0
2011-01-11 12:05:00,64.08,64.09,64.0,64.0,90400.0,42.0492,42.0558,41.9967,41.9967,90400.0
2011-01-11 12:10:00,64.01,64.02,63.98,64.01,95500.0,42.0033,42.0098,41.9836,42.0033,95500.0
2011-01-11 12:15:00,64.01,64.04,64.01,64.01,41200.0,42.0033,42.023,42.0033,42.0033,41200.0
2011-01-11 12:20:00,64.02,64.02,63.98,64.0,38200.0,42.0098,42.0098,41.9836,41.9967,38200.0
2011-01-11 12:25:00,64.0,64.03,63.99,64.03,46200.0,41.9967,42.0164,41.9902,42.0164,46200.0
2011-01-11 12:30:00,64.02,64.03,64.0,64.02,88500.0,42.0098,42.0164,41.9967,42.0098,88500.0
2011-01-11 12:35:00,64.01,64.04,64.01,64.01,56800.0,42.0033,42.023,42.0033,42.0033,56800.0
2011-01-11 12:40:00,64.02,64.02,64.01,64.01,14400.0,42.0098,42.0098,42.0033,42.0033,14400.0
2011-01-11 12:45:00,64.01,64.01,63.98,63.98,32400.0,42.0033,42.0033,41.9836,41.9836,32400.0
2011-01-11 12:50:00,63.98,64.0,63.97,63.98,76100.0,41.9836,41.9967,41.977,41.9836,76100.0
2011-01-11 12:55:00,63.98,63.99,63.97,63.97,44800.0,41.9836,41.9902,41.977,41.977,44800.0
2011-01-11 13:00:00,63.98,64.01,63.96,64.0,106000.0,41.9836,42.0033,41.9705,41.9967,106000.0
2011-01-11 13:05:00,63.99,64.0,63.92,63.96,111700.0,41.9902,41.9967,41.9442,41.9705,111700.0
2011-01-11 13:10:00,63.96,63.96,63.81,63.88,168400.0,41.9705,41.9705,41.872,41.918,168400.0
2011-01-11 13:15:00,63.87,63.93,63.84,63.92,96300.0,41.9114,41.9508,41.8917,41.9442,96300.0
2011-01-11 13:20:00,63.92,63.95,63.9,63.95,40900.0,41.9442,41.9639,41.9311,41.9639,40900.0
2011-01-11 13:25:00,63.95,63.96,63.9,63.92,33300.0,41.9639,41.9705,41.9311,41.9442,33300.0
2011-01-11 13:30:00,63.92,63.92,63.87,63.87,42400.0,41.9442,41.9442,41.9114,41.9114,42400.0
2011-01-11 13:35:00,63.88,63.89,63.85,63.86,34000.0,41.918,41.9245,41.8983,41.9049,34000.0
2011-01-11 13:40:00,63.86,63.95,63.8,63.8,160500.0,41.9049,41.9639,41.8655,41.8655,160500.0
2011-01-11 13:45:00,63.8,63.82,63.77,63.78,55200.0,41.8655,41.8786,41.8458,41.8524,55200.0
2011-01-11 13:50:00,63.79,63.8,63.74,63.75,198500.0,41.8589,41.8655,41.8261,41.8327,198500.0
2011-01-11 13:55:00,63.74,63.76,63.74,63.76,76300.0,41.8261,41.8392,41.8261,41.8392,76300.0
2011-01-11 14:00:00,63.75,63.79,63.74,63.78,133500.0,41.8327,41.8589,41.8261,41.8524,133500.0
2011-01-11 14:05:00,63.78,63.81,63.76,63.81,74300.0,41.8524,41.872,41.8392,41.872,74300.0
2011-01-11 14:10:00,63.8,63.81,63.79,63.8,91500.0,41.8655,41.872,41.8589,41.8655,91500.0
2011-01-11 14:15:00,63.8,63.85,63.79,63.85,44800.0,41.8655,41.8983,41.8589,41.8983,44800.0
2011-01-11 14:20:00,63.85,63.9,63.85,63.88,50700.0,41.8983,41.9311,41.8983,41.918,50700.0
2011-01-11 14:25:00,63.88,63.9,63.83,63.88,95400.0,41.918,41.9311,41.8852,41.918,95400.0
2011-01-11 14:30:00,63.88,63.91,63.88,63.9,93400.0,41.918,41.9377,41.918,41.9311,93400.0
2011-01-11 14:35:00,63.91,63.91,63.86,63.9,100400.0,41.9377,41.9377,41.9049,41.9311,100400.0
2011-01-11 14:40:00,63.9,63.91,63.89,63.91,50600.0,41.9311,41.9377,41.9245,41.9377,50600.0
2011-01-11 14:45:00,63.9,63.91,63.84,63.85,75600.0,41.9311,41.9377,41.8917,41.8983,75600.0
2011-01-11 14:50:00,63.84,63.87,63.84,63.84,118000.0,41.8917,41.9114,41.8917,41.8917,118000.0
2011-01-11 14:55:00,63.84,63.87,63.84,63.86,102200.0,41.8917,41.9114,41.8917,41.9049,102200.0
2011-01-11 15:00:00,63.86,63.88,63.84,63.87,64800.0,41.9049,41.918,41.8917,41.9114,64800.0
2011-01-11 15:05:00,63.86,63.89,63.85,63.89,56600.0,41.9049,41.9245,41.8983,41.9245,56600.0
2011-01-11 15:10:00,63.9,63.91,63.88,63.9,37700.0,41.9311,41.9377,41.918,41.9311,37700.0
2011-01-11 15:15:00,63.9,63.9,63.85,63.87,76800.0,41.9311,41.9311,41.8983,41.9114,76800.0
2011-01-11 15:20:00,63.88,63.89,63.84,63.89,56800.0,41.918,41.9245,41.8917,41.9245,56800.0
2011-01-11 15:25:00,63.89,63.89,63.85,63.86,68200.0,41.9245,41.9245,41.8983,41.9049,68200.0
2011-01-11 15:30:00,63.86,63.87,63.82,63.85,115400.0,41.9049,41.9114,41.8786,41.8983,115400.0
2011-01-11 15:35:00,63.85,63.86,63.84,63.85,130900.0,41.8983,41.9049,41.8917,41.8983,130900.0
2011-01-11 15:40:00,63.84,63.91,63.84,63.91,356900.0,41.8917,41.9377,41.8917,41.9377,356900.0
2011-01-11 15:45:00,63.91,63.99,63.89,63.98,253600.0,41.9377,41.9902,41.9245,41.9836,253600.0
2011-01-11 15:50:00,63.98,64.01,63.97,63.99,444700.0,41.9836,42.0033,41.977,41.9902,444700.0
2011-01-11 15:55:00,63.98,64.04,63.98,64.03,611900.0,41.9836,42.023,41.9836,42.0164,611900.0
2011-01-12 09:30:00,64.46,64.49,64.24,64.26,302700.0,42.2986,42.3183,42.1542,42.1673,302700.0
2011-01-12 09:35:00,64.26,64.31,63.4,64.27,170300.0,42.1673,42.2001,41.603,42.1739,170300.0
2011-01-12 09:40:00,64.27,64.31,64.22,64.24,115400.0,42.1739,42.2001,42.1411,42.1542,115400.0
2011-01-12 09:45:00,64.23,64.26,64.2,64.2,158000.0,42.1477,42.1673,42.128,42.128,158000.0
2011-01-12 09:50:00,64.21,64.3,64.2,64.3,182600.0,42.1345,42.1936,42.128,42.1936,182600.0
2011-01-12 09:55:00,64.3,64.31,64.26,64.26,66900.0,42.1936,42.2001,42.1673,42.1673,66900.0
2011-01-12 10:00:00,64.26,64.29,64.25,64.25,132400.0,42.1673,42.187,42.1608,42.1608,132400.0
2011-01-12 10:05:00,64.26,64.28,64.25,64.26,77200.0,42.1673,42.1805,42.1608,42.1673,77200.0
2011-01-12 10:10:00,64.26,64.27,64.26,64.26,48700.0,42.1673,42.1739,42.1673,42.1673,48700.0
2011-01-12 10:15:00,64.26,64.33,64.25,64.32,153600.0,42.1673,42.2133,42.1608,42.2067,153600.0
2011-01-12 10:20:00,64.32,64.44,64.32,64.37,160500.0,42.2067,42.2855,42.2067,42.2395,160500.0
2011-01-12 10:25:00,64.36,64.45,64.35,64.45,125800.0,42.233,42.292,42.2264,42.292,125800.0
2011-01-12 10:30:00,64.45,64.46,64.41,64.42,116200.0,42.292,42.2986,42.2658,42.2723,116200.0
2011-01-12 10:35:00,64.42,64.43,64.36,64.38,74500.0,42.2723,42.2789,42.233,42.2461,74500.0
2011-01-12 10:40:00,64.38,64.39,64.35,64.38,104200.0,42.2461,42.2526,42.2264,42.2461,104200.0
2011-01-12 10:45:00,64.38,64.4,64.36,64.36,56200.0,42.2461,42.2592,42.233,42.233,56200.0
2011-01-12 10:50:00,64.36,64.39,64.36,64.39,39800.0,42.233,42.2526,42.233,42.2526,39800.0
2011-01-12 10:55:00,64.38,64.4,64.33,64.39,131900.0,42.2461,42.2592,42.2133,42.2526,131900.0
2011-01-12 11:00:00,64.39,64.44,64.38,64.43,209500.0,42.2526,42.2855,42.2461,42.2789,209500.0
2011-01-12 11:05:00,64.44,64.57,64.44,64.56,124700.0,42.2855,42.3708,42.2855,42.3642,124700.0
2011-01-12 11:10:00,64.57,64.61,64.56,64.6,139400.0,42.3708,42.397,42.3642,42.3904,139400.0
2011-01-12 11:15:00,64.6,64.61,64.56,64.58,100600.0,42.3904,42.397,42.3642,42.3773,100600.0
2011-01-12 11:20:00,64.59,64.6,64.56,64.59,42300.0,42.3839,42.3904,42.3642,42.3839,42300.0
2011-01-12 11:25:00,64.59,64.63,64.58,64.62,119000.0,42.3839,42.4101,42.3773,42.4036,119000.0
2011-01-12 11:30:00,64.62,64.63,64.61,64.61,80000.0,42.4036,42.4101,42.397,42.397,80000.0
2011-01-12 11:35:00,64.61,64.69,64.59,64.68,133900.0,42.397,42.4495,42.3839,42.4429,133900.0
2011-01-12 11:40:00,64.68,64.69,64.65,64.68,70900.0,42.4429,42.4495,42.4233,42.4429,70900.0
2011-01-12 11:45:00,64.68,64.73,64.67,64.71,77800.0,42.4429,42.4758,42.4364,42.4626,77800.0
2011-01-12 11:50:00,64.72,64.72,64.69,64.7,59000.0,42.4692,42.4692,42.4495,42.4561,59000.0
2011-01-12 11:55:00,64.69,64.7,64.66,64.66,53400.0,42.4495,42.4561,42.4298,42.4298,53400.0
2011-01-12 12:00:00,64.66,64.73,64.66,64.73,84200.0,42.4298,42.4758,42.4298,42.4758,84200.0
2011-01-12 12:05:00,64.72,64.73,64.69,64.7,89700.0,42.4692,42.4758,42.4495,42.4561,89700.0
2011-01-12 12:10:00,64.71,64.76,64.7,64.75,82000.0,42.4626,42.4954,42.4561,42.4889,82000.0
2011-01-12 12:15:00,64.76,64.81,64.75,64.81,117500.0,42.4954,42.5282,42.4889,42.5282,117500.0
2011-01-12 12:20:00,64.81,64.82,64.77,64.82,68100.0,42.5282,42.5348,42.502,42.5348,68100.0
2011-01-12 12:25:00,64.83,64.86,64.8,64.86,89500.0,42.5414,42.5611,42.5217,42.5611,89500.0
2011-01-12 12:30:00,64.86,64.86,64.85,64.85,89100.0,42.5611,42.5611,42.5545,42.5545,89100.0
2011-01-12 12:35:00,64.86,64.89,64.85,64.87,94600.0,42.5611,42.5807,42.5545,42.5676,94600.0
2011-01-12 12:40:00,64.88,64.9,64.87,64.89,35000.0,42.5742,42.5873,42.5676,42.5807,35000.0
2011-01-12 12:45:00,64.89,64.95,64.89,64.92,173700.0,42.5807,42.6201,42.5807,42.6004,173700.0
2011-01-12 12:50:00,64.92,64.94,64.92,64.93,80800.0,42.6004,42.6136,42.6004,42.607,80800.0
2011-01-12 12:55:00,64.94,64.95,64.89,64.9,127000.0,42.6136,42.6201,42.5807,42.5873,127000.0
2011-01-12 13:00:00,64.9,64.91,64.88,64.9,87200.0,42.5873,42.5939,42.5742,42.5873,87200.0
2011-01-12 13:05:00,64.9,64.92,64.83,64.86,106800.0,42.5873,42.6004,42.5414,42.5611,106800.0
2011-01-12 13:10:00,64.85,64.9,64.85,64.9,57900.0,42.5545,42.5873,42.5545,42.5873,57900.0
2011-01-12 13:15:00,64.9,64.93,64.87,64.89,145600.0,42.5873,42.607,42.5676,42.5807,145600.0
2011-01-12 13:20:00,64.89,64.89,64.84,64.85,100000.0,42.5807,42.5807,42.5479,42.5545,100000.0
2011-01-12 13:25:00,64.84,64.86,64.81,64.86,52300.0,42.5479,42.5611,42.5282,42.5611,52300.0
2011-01-12 13:30:00,64.86,64.9,64.86,64.86,74500.0,42.5611,42.5873,42.5611,42.5611,74500.0
2011-01-12 13:35:00,64.87,64.87,64.85,64.85,59500.0,42.5676,42.5676,42.5545,42.5545,59500.0
2011-01-12 13:40:00,64.85,64.86,64.79,64.79,78600.0,42.5545,42.5611,42.5151,42.5151,78600.0
2011-01-12 13:45:00,64.79,64.82,64.78,64.8,79800.0,42.5151,42.5348,42.5086,42.5217,79800.0
2011-01-12 13:50:00,64.79,64.8,64.76,64.8,64900.0,42.5151,42.5217,42.4954,42.5217,64900.0
2011-01-12 13:55:00,64.8,64.84,64.79,64.84,60600.0,42.5217,42.5479,42.5151,42.5479,60600.0
2011-01-12 14:00:00,64.83,64.86,64.81,64.82,67800.0,42.5414,42.5611,42.5282,42.5348,67800.0
2011-01-12 14:05:00,64.82,64.82,64.8,64.8,41400.0,42.5348,42.5348,42.5217,42.5217,41400.0
2011-01-12 14:10:00,64.81,64.81,64.77,64.8,77700.0,42.5282,42.5282,42.502,42.5217,77700.0
2011-01-12 14:15:00,64.8,64.86,64.79,64.86,45100.0,42.5217,42.5611,42.5151,42.5611,45100.0
2011-01-12 14:20:00,64.85,64.91,64.85,64.9,73600.0,42.5545,42.5939,42.5545,42.5873,73600.0
2011-01-12 14:25:00,64.89,64.93,64.89,64.92,51800.0,42.5807,42.607,42.5807,42.6004,51800.0
2011-01-12 14:30:00,64.93,64.95,64.92,64.95,86200.0,42.607,42.6201,42.6004,42.6201,86200.0
2011-01-12 14:35:00,64.95,64.97,64.94,64.95,86000.0,42.6201,42.6332,42.6136,42.6201,86000.0
2011-01-12 14:40:00,64.96,64.96,64.94,64.94,62300.0,42.6267,42.6267,42.6136,42.6136,62300.0
2011-01-12 14:45:00,64.94,64.95,64.91,64.92,69300.0,42.6136,42.6201,42.5939,42.6004,69300.0
2011-01-12 14:50:00,64.92,64.96,64.91,64.96,77300.0,42.6004,42.6267,42.5939,42.6267,77300.0
2011-01-12 14:55:00,64.95,64.98,64.95,64.97,126700.0,42.6201,42.6398,42.6201,42.6332,126700.0
2011-01-12 15:00:00,64.96,64.98,64.95,64.98,129300.0,42.6267,42.6398,42.6201,42.6398,129300.0
2011-01-12 15:05:00,64.98,64.98,64.93,64.96,98700.0,42.6398,42.6398,42.607,42.6267,98700.0
2011-01-12 15:10:00,64.95,64.97,64.89,64.89,97900.0,42.6201,42.6332,42.5807,42.5807,97900.0
2011-01-12 15:15:00,64.89,64.9,64.83,64.86,87000.0,42.5807,42.5873,42.5414,42.5611,87000.0
2011-01-12 15:20:00,64.86,64.86,64.83,64.83,42600.0,42.5611,42.5611,42.5414,42.5414,42600.0
2011-01-12 15:25:00,64.83,64.84,64.76,64.77,140400.0,42.5414,42.5479,42.4954,42.502,140400.0
2011-01-12 15:30:00,64.77,64.85,64.77,64.85,247800.0,42.502,42.5545,42.502,42.5545,247800.0
2011-01-12 15:35:00,64.85,64.89,64.83,64.89,231900.0,42.5545,42.5807,42.5414,42.5807,231900.0
2011-01-12 15:40:00,64.89,64.96,64.87,64.88,324000.0,42.5807,42.6267,42.5676,42.5742,324000.0
2011-01-12 15:45:00,64.88,64.95,64.86,64.95,273400.0,42.5742,42.6201,42.5611,42.6201,273400.0
2011-01-12 15:50:00,64.95,65.0,64.94,64.97,365800.0,42.6201,42.6529,42.6136,42.6332,365800.0
2011-01-12 15:55:00,64.97,65.0,64.92,64.99,654400.0,42.6332,42.6529,42.6004,42.6464,654400.0
2011-01-13 09:30:00,64.92,65.09,64.91,65.07,327800.0,42.6004,42.712,42.5939,42.6989,327800.0
2011-01-13 09:35:00,65.05,65.19,65.05,65.16,162200.0,42.6857,42.7776,42.6857,42.7579,162200.0
2011-01-13 09:40:00,65.15,65.26,65.15,65.17,129000.0,42.7514,42.8235,42.7514,42.7645,129000.0
2011-01-13 09:45:00,65.17,65.17,65.0,65.0,134700.0,42.7645,42.7645,42.6529,42.6529,134700.0
2011-01-13 09:50:00,65.0,65.12,65.0,65.07,108800.0,42.6529,42.7317,42.6529,42.6989,108800.0
2011-01-13 09:55:00,65.06,65.09,65.03,65.07,92700.0,42.6923,42.712,42.6726,42.6989,92700.0
2011-01-13 10:00:00,65.07,65.09,65.07,65.08,56600.0,42.6989,42.712,42.6989,42.7054,56600.0
2011-01-13 10:05:00,65.08,65.16,65.08,65.12,136700.0,42.7054,42.7579,42.7054,42.7317,136700.0
2011-01-13 10:10:00,65.11,65.17,65.08,65.17,88700.0,42.7251,42.7645,42.7054,42.7645,88700.0
2011-01-13 10:15:00,65.16,65.25,65.16,65.23,153100.0,42.7579,42.817,42.7579,42.8039,153100.0
2011-01-13 10:20:00,65.22,65.22,65.17,65.2,92600.0,42.7973,42.7973,42.7645,42.7842,92600.0
2011-01-13 10:25:00,65.19,65.29,65.19,65.29,159200.0,42.7776,42.8432,42.7776,42.8432,159200.0
2011-01-13 10:30:00,65.28,65.3,65.28,65.28,94800.0,42.8367,42.8498,42.8367,42.8367,94800.0
2011-01-13 10:35:00,65.29,65.29,65.23,65.25,114900.0,42.8432,42.8432,42.8039,42.817,114900.0
2011-01-13 10:40:00,65.25,65.3,65.24,65.3,309500.0,42.817,42.8498,42.8104,42.8498,309500.0
2011-01-13 10:45:00,65.29,65.4,65.28,65.38,228200.0,42.8432,42.9154,42.8367,42.9023,228200.0
2011-01-13 10:50:00,65.38,65.39,65.31,65.32,191700.0,42.9023,42.9088,42.8563,42.8629,191700.0
2011-01-13 10:55:00,65.32,65.32,65.28,65.31,92200.0,42.8629,42.8629,42.8367,42.8563,92200.0
2011-01-13 11:00:00,65.31,65.32,65.3,65.31,50700.0,42.8563,42.8629,42.8498,42.8563,50700.0
2011-01-13 11:05:00,65.32,65.32,65.29,65.29,95700.0,42.8629,42.8629,42.8432,42.8432,95700.0
2011-01-13 11:10:00,65.29,65.36,65.29,65.36,73600.0,42.8432,42.8892,42.8432,42.8892,73600.0
2011-01-13 11:15:00,65.36,65.46,65.36,65.46,178800.0,42.8892,42.9548,42.8892,42.9548,178800.0
2011-01-13 11:20:00,65.46,65.48,65.42,65.43,133800.0,42.9548,42.9679,42.9285,42.9351,133800.0
2011-01-13 11:25:00,65.44,65.45,65.37,65.4,131000.0,42.9417,42.9482,42.8957,42.9154,131000.0
2011-01-13 11:30:00,65.4,65.42,65.4,65.41,52200.0,42.9154,42.9285,42.9154,42.922,52200.0
2011-01-13 11:35:00,65.4,65.43,65.4,65.43,81800.0,42.9154,42.9351,42.9154,42.9351,81800.0
2011-01-13 11:40:00,65.43,65.43,65.38,65.39,215100.0,42.9351,42.9351,42.9023,42.9088,215100.0
2011-01-13 11:45:00,65.4,65.4,65.33,65.33,112500.0,42.9154,42.9154,42.8695,42.8695,112500.0
2011-01-13 11:50:00,65.33,65.4,65.32,65.4,130300.0,42.8695,42.9154,42.8629,42.9154,130300.0
2011-01-13 11:55:00,65.39,65.4,65.32,65.34,122000.0,42.9088,42.9154,42.8629,42.876,122000.0
2011-01-13 12:00:00,65.34,65.38,65.34,65.38,106600.0,42.876,42.9023,42.876,42.9023,106600.0
2011-01-13 12:05:00,65.38,65.41,65.35,65.4,126400.0,42.9023,42.922,42.8826,42.9154,126400.0
2011-01-13 12:10:00,65.39,65.4,65.36,65.36,44500.0,42.9088,42.9154,42.8892,42.8892,44500.0
2011-01-13 12:15:00,65.36,65.38,65.34,65.36,47100.0,42.8892,42.9023,42.876,42.8892,47100.0
2011-01-13 12:20:00,65.35,65.4,65.33,65.36,74300.0,42.8826,42.9154,42.8695,42.8892,74300.0
2011-01-13 12:25:00,65.37,65.37,65.35,65.36,37200.0,42.8957,42.8957,42.8826,42.8892,37200.0
2011-01-13 12:30:00,65.36,65.37,65.28,65.28,69500.0,42.8892,42.8957,42.8367,42.8367,69500.0
2011-01-13 12:35:00,65.28,65.3,65.26,65.26,119100.0,42.8367,42.8498,42.8235,42.8235,119100.0
2011-01-13 12:40:00,65.26,65.32,65.26,65.32,46400.0,42.8235,42.8629,42.8235,42.8629,46400.0
2011-01-13 12:45:00,65.33,65.35,65.32,65.35,33800.0,42.8695,42.8826,42.8629,42.8826,33800.0
2011-01-13 12:50:00,65.35,65.35,65.34,65.34,14900.0,42.8826,42.8826,42.876,42.876,14900.0
2011-01-13 12:55:00,65.35,65.39,65.34,65.38,72900.0,42.8826,42.9088,42.876,42.9023,72900.0
2011-01-13 13:00:00,65.38,65.39,65.36,65.38,125500.0,42.9023,42.9088,42.8892,42.9023,125500.0
2011-01-13 13:05:00,65.38,65.39,65.37,65.38,64400.0,42.9023,42.9088,42.8957,42.9023,64400.0
2011-01-13 13:10:00,65.39,65.4,65.36,65.37,73600.0,42.9088,42.9154,42.8892,42.8957,73600.0
2011-01-13 13:15:00,65.37,65.37,65.32,65.32,50100.0,42.8957,42.8957,42.8629,42.8629,50100.0
2011-01-13 13:20:00,65.32,65.33,65.29,65.32,56400.0,42.8629,42.8695,42.8432,42.8629,56400.0
2011-01-13 13:25:00,65.33,65.35,65.33,65.34,23900.0,42.8695,42.8826,42.8695,42.876,23900.0
2011-01-13 13:30:00,65.35,65.36,65.34,65.34,74200.0,42.8826,42.8892,42.876,42.876,74200.0
2011-01-13 13:35:00,65.35,65.36,65.33,65.35,98300.0,42.8826,42.8892,42.8695,42.8826,98300.0
2011-01-13 13:40:00,65.35,65.35,65.32,65.32,82800.0,42.8826,42.8826,42.8629,42.8629,82800.0
2011-01-13 13:45:00,65.32,65.34,65.3,65.34,78800.0,42.8629,42.876,42.8498,42.876,78800.0
2011-01-13 13:50:00,65.34,65.35,65.34,65.35,27400.0,42.876,42.8826,42.876,42.8826,27400.0
2011-01-13 13:55:00,65.35,65.35,65.3,65.34,54800.0,42.8826,42.8826,42.8498,42.876,54800.0
2011-01-13 14:00:00,65.34,65.35,65.31,65.32,70200.0,42.876,42.8826,42.8563,42.8629,70200.0
2011-01-13 14:05:00,65.32,65.32,65.31,65.32,60700.0,42.8629,42.8629,42.8563,42.8629,60700.0
2011-01-13 14:10:00,65.31,65.33,65.28,65.3,282400.0,42.8563,42.8695,42.8367,42.8498,282400.0
2011-01-13 14:15:00,65.3,65.33,65.27,65.3,117100.0,42.8498,42.8695,42.8301,42.8498,117100.0
2011-01-13 14:20:00,65.3,65.31,65.26,65.26,73900.0,42.8498,42.8563,42.8235,42.8235,73900.0
2011-01-13 14:25:00,65.26,65.33,65.24,65.31,92100.0,42.8235,42.8695,42.8104,42.8563,92100.0
2011-01-13 14:30:00,65.31,65.31,65.23,65.25,60600.0,42.8563,42.8563,42.8039,42.817,60600.0
2011-01-13 14:35:00,65.25,65.28,65.25,65.28,41300.0,42.817,42.8367,42.817,42.8367,41300.0
2011-01-13 14:40:00,65.28,65.32,65.27,65.32,103300.0,42.8367,42.8629,42.8301,42.8629,103300.0
2011-01-13 14:45:00,65.31,65.33,65.3,65.33,104100.0,42.8563,42.8695,42.8498,42.8695,104100.0
2011-01-13 14:50:00,65.33,65.35,65.29,65.34,116000.0,42.8695,42.8826,42.8432,42.876,116000.0
2011-01-13 14:55:00,65.35,65.38,65.32,65.35,83600.0,42.8826,42.9023,42.8629,42.8826,83600.0
2011-01-13 15:00:00,65.35,65.39,65.34,65.39,71600.0,42.8826,42.9088,42.876,42.9088,71600.0
2011-01-13 15:05:00,65.39,65.41,65.38,65.38,104700.0,42.9088,42.922,42.9023,42.9023,104700.0
2011-01-13 15:10:00,65.38,65.39,65.33,65.36,138600.0,42.9023,42.9088,42.8695,42.8892,138600.0
2011-01-13 15:15:00,65.36,65.37,65.33,65.36,109400.0,42.8892,42.8957,42.8695,42.8892,109400.0
2011-01-13 15:20:00,65.36,65.39,65.36,65.37,85900.0,42.8892,42.9088,42.8892,42.8957,85900.0
2011-01-13 15:25:00,65.37,65.4,65.36,65.39,136100.0,42.8957,42.9154,42.8892,42.9088,136100.0
2011-01-13 15:30:00,65.39,65.4,65.29,65.31,195000.0,42.9088,42.9154,42.8432,42.8563,195000.0
2011-01-13 15:35:00,65.31,65.39,65.31,65.37,181100.0,42.8563,42.9088,42.8563,42.8957,181100.0
2011-01-13 15:40:00,65.37,65.48,65.36,65.48,245000.0,42.8957,42.9679,42.8892,42.9679,245000.0
2011-01-13 15:45:00,65.48,65.49,65.45,65.46,269100.0,42.9679,42.9745,42.9482,42.9548,269100.0
2011-01-13 15:50:00,65.46,65.46,65.41,65.41,287000.0,42.9548,42.9548,42.922,42.922,287000.0
2011-01-13 15:55:00,65.42,65.5,65.41,65.49,568900.0,42.9285,42.981,42.922,42.9745,568900.0
2011-01-14 09:30:00,65.35,65.44,65.27,65.4,273900.0,42.8826,42.9417,42.8301,42.9154,273900.0
2011-01-14 09:35:00,65.4,65.56,65.38,65.53,296900.0,42.9154,43.0204,42.9023,43.0007,296900.0
2011-01-14 09:40:00,65.53,65.54,65.48,65.51,111500.0,43.0007,43.0073,42.9679,42.9876,111500.0
2011-01-14 09:45:00,65.51,65.61,65.5,65.55,162600.0,42.9876,43.0532,42.981,43.0138,162600.0
2011-01-14 09:50:00,65.56,65.58,65.44,65.47,388400.0,43.0204,43.0335,42.9417,42.9613,388400.0
2011-01-14 09:55:00,65.46,65.57,65.46,65.5,148700.0,42.9548,43.027,42.9548,42.981,148700.0
2011-01-14 10:00:00,65.5,65.56,65.5,65.53,85800.0,42.981,43.0204,42.981,43.0007,85800.0
2011-01-14 10:05:00,65.53,65.54,65.4,65.42,140000.0,43.0007,43.0073,42.9154,42.9285,140000.0
2011-01-14 10:10:00,65.41,65.47,65.38,65.46,169800.0,42.922,42.9613,42.9023,42.9548,169800.0
2011-01-14 10:15:00,65.46,65.48,65.4,65.44,257200.0,42.9548,42.9679,42.9154,42.9417,257200.0
2011-01-14 10:20:00,65.44,65.48,65.42,65.44,165800.0,42.9417,42.9679,42.9285,42.9417,165800.0
2011-01-14 10:25:00,65.44,65.52,65.43,65.48,130300.0,42.9417,42.9941,42.9351,42.9679,130300.0
2011-01-14 10:30:00,65.48,65.54,65.47,65.54,74400.0,42.9679,43.0073,42.9613,43.0073,74400.0
2011-01-14 10:35:00,65.53,65.54,65.49,65.49,172100.0,43.0007,43.0073,42.9745,42.9745,172100.0
2011-01-14 10:40:00,65.5,65.55,65.5,65.54,145000.0,42.981,43.0138,42.981,43.0073,145000.0
2011-01-14 10:45:00,65.55,65.55,65.5,65.51,107900.0,43.0138,43.0138,42.981,42.9876,107900.0
2011-01-14 10:50:00,65.51,65.53,65.48,65.51,130600.0,42.9876,43.0007,42.9679,42.9876,130600.0
2011-01-14 10:55:00,65.51,65.52,65.48,65.52,71000.0,42.9876,42.9941,42.9679,42.9941,71000.0
2011-01-14 11:00:00,65.52,65.53,65.49,65.5,91800.0,42.9941,43.0007,42.9745,42.981,91800.0
2011-01-14 11:05:00,65.49,65.53,65.49,65.51,138200.0,42.9745,43.0007,42.9745,42.9876,138200.0
2011-01-14 11:10:00,65.52,65.53,65.5,65.51,82100.0,42.9941,43.0007,42.981,42.9876,82100.0
2011-01-14 11:15:00,65.51,65.53,65.5,65.51,104700.0,42.9876,43.0007,42.981,42.9876,104700.0
2011-01-14 11:20:00,65.51,65.53,65.5,65.53,92800.0,42.9876,43.0007,42.981,43.0007,92800.0
2011-01-14 11:25:00,65.53,65.55,65.51,65.54,61200.0,43.0007,43.0138,42.9876,43.0073,61200.0
2011-01-14 11:30:00,65.54,65.56,65.51,65.56,150300.0,43.0073,43.0204,42.9876,43.0204,150300.0
2011-01-14 11:35:00,65.55,65.57,65.52,65.53,154600.0,43.0138,43.027,42.9941,43.0007,154600.0
2011-01-14 11:40:00,65.54,65.57,65.5,65.56,96300.0,43.0073,43.027,42.981,43.0204,96300.0
2011-01-14 11:45:00,65.56,65.6,65.54,65.57,89800.0,43.0204,43.0466,43.0073,43.027,89800.0
2011-01-14 11:50:00,65.58,65.58,65.54,65.56,62900.0,43.0335,43.0335,43.0073,43.0204,62900.0
2011-01-14 11:55:00,65.55,65.62,65.55,65.61,134200.0,43.0138,43.0598,43.0138,43.0532,134200.0
2011-01-14 12:00:00,65.62,65.66,65.61,65.65,110900.0,43.0598,43.086,43.0532,43.0795,110900.0
2011-01-14 12:05:00,65.66,65.66,65.56,65.56,70700.0,43.086,43.086,43.0204,43.0204,70700.0
2011-01-14 12:10:00,65.57,65.59,65.47,65.55,331900.0,43.027,43.0401,42.9613,43.0138,331900.0
2011-01-14 12:15:00,65.55,65.58,65.54,65.55,59700.0,43.0138,43.0335,43.0073,43.0138,59700.0
2011-01-14 12:20:00,65.54,65.55,65.48,65.55,68000.0,43.0073,43.0138,42.9679,43.0138,68000.0
2011-01-14 12:25:00,65.55,65.59,65.54,65.54,61900.0,43.0138,43.0401,43.0073,43.0073,61900.0
2011-01-14 12:30:00,65.55,65.59,65.52,65.53,106000.0,43.0138,43.0401,42.9941,43.0007,106000.0
2011-01-14 12:35:00,65.52,65.52,65.49,65.49,76900.0,42.9941,42.9941,42.9745,42.9745,76900.0
2011-01-14 12:40:00,65.49,65.54,65.47,65.54,57500.0,42.9745,43.0073,42.9613,43.0073,57500.0
2011-01-14 12:45:00,65.53,65.54,65.49,65.5,57200.0,43.0007,43.0073,42.9745,42.981,57200.0
2011-01-14 12:50:00,65.49,65.52,65.46,65.51,41400.0,42.9745,42.9941,42.9548,42.9876,41400.0
2011-01-14 12:55:00,65.51,65.51,65.48,65.5,38800.0,42.9876,42.9876,42.9679,42.981,38800.0
2011-01-14 13:00:00,65.5,65.56,65.5,65.5,79800.0,42.981,43.0204,42.981,42.981,79800.0
2011-01-14 13:05:00,65.5,65.54,65.5,65.53,36900.0,42.981,43.0073,42.981,43.0007,36900.0
2011-01-14 13:10:00,65.54,65.54,65.5,65.5,45500.0,43.0073,43.0073,42.981,42.981,45500.0
2011-01-14 13:15:00,65.51,65.51,65.48,65.48,35000.0,42.9876,42.9876,42.9679,42.9679,35000.0
2011-01-14 13:20:00,65.48,65.54,65.46,65.48,26200.0,42.9679,43.0073,42.9548,42.9679,26200.0
2011-01-14 13:25:00,65.48,65.51,65.47,65.5,95700.0,42.9679,42.9876,42.9613,42.981,95700.0
2011-01-14 13:30:00,65.5,65.5,65.46,65.46,68600.0,42.981,42.981,42.9548,42.9548,68600.0
2011-01-14 13:35:00,65.47,65.48,65.46,65.47,35700.0,42.9613,42.9679,42.9548,42.9613,35700.0
2011-01-14 13:40:00,65.47,65.47,65.43,65.44,58000.0,42.9613,42.9613,42.9351,42.9417,58000.0
2011-01-14 13:45:00,65.43,65.47,65.43,65.46,74000.0,42.9351,42.9613,42.9351,42.9548,74000.0
2011-01-14 13:50:00,65.47,65.47,65.44,65.47,174500.0,42.9613,42.9613,42.9417,42.9613,174500.0
2011-01-14 13:55:00,65.46,65.53,65.44,65.49,286400.0,42.9548,43.0007,42.9417,42.9745,286400.0
2011-01-14 14:00:00,65.5,65.52,65.49,65.5,57100.0,42.981,42.9941,42.9745,42.981,57100.0
2011-01-14 14:05:00,65.49,65.52,65.49,65.51,73500.0,42.9745,42.9941,42.9745,42.9876,73500.0
2011-01-14 14:10:00,65.52,65.53,65.5,65.51,88100.0,42.9941,43.0007,42.981,42.9876,88100.0
2011-01-14 14:15:00,65.52,65.53,65.48,65.5,148200.0,42.9941,43.0007,42.9679,42.981,148200.0
2011-01-14 14:20:00,65.5,65.51,65.49,65.49,81200.0,42.981,42.9876,42.9745,42.9745,81200.0
2011-01-14 14:25:00,65.5,65.5,65.48,65.49,109400.0,42.981,42.981,42.9679,42.9745,109400.0
2011-01-14 14:30:00,65.5,65.51,65.48,65.51,123700.0,42.981,42.9876,42.9679,42.9876,123700.0
2011-01-14 14:35:00,65.5,65.52,65.49,65.51,116800.0,42.981,42.9941,42.9745,42.9876,116800.0
2011-01-14 14:40:00,65.5,65.54,65.5,65.54,84800.0,42.981,43.0073,42.981,43.0073,84800.0
2011-01-14 14:45:00,65.54,65.59,65.53,65.56,114100.0,43.0073,43.0401,43.0007,43.0204,114100.0
2011-01-14 14:50:00,65.56,65.57,65.55,65.55,105100.0,43.0204,43.027,43.0138,43.0138,105100.0
2011-01-14 14:55:00,65.56,65.56,65.45,65.47,132400.0,43.0204,43.0204,42.9482,42.9613,132400.0
2011-01-14 15:00:00,65.47,65.49,65.45,65.49,139000.0,42.9613,42.9745,42.9482,42.9745,139000.0
2011-01-14 15:05:00,65.49,65.51,65.47,65.51,107000.0,42.9745,42.9876,42.9613,42.9876,107000.0
2011-01-14 15:10:00,65.51,65.52,65.49,65.5,57400.0,42.9876,42.9941,42.9745,42.981,57400.0
2011-01-14 15:15:00,65.5,65.52,65.47,65.47,148500.0,42.981,42.9941,42.9613,42.9613,148500.0
2011-01-14 15:20:00,65.47,65.47,65.39,65.4,178000.0,42.9613,42.9613,42.9088,42.9154,178000.0
2011-01-14 15:25:00,65.41,65.46,65.4,65.46,80100.0,42.922,42.9548,42.9154,42.9548,80100.0
2011-01-14 15:30:00,65.46,65.47,65.38,65.38,149800.0,42.9548,42.9613,42.9023,42.9023,149800.0
2011-01-14 15:35:00,65.38,65.38,65.32,65.38,136300.0,42.9023,42.9023,42.8629,42.9023,136300.0
2011-01-14 15:40:00,65.38,65.39,65.32,65.39,216500.0,42.9023,42.9088,42.8629,42.9088,216500.0
2011-01-14 15:45:00,65.39,65.5,65.39,65.47,246600.0,42.9088,42.981,42.9088,42.9613,246600.0
2011-01-14 15:50:00,65.47,65.5,65.44,65.5,260600.0,42.9613,42.981,42.9417,42.981,260600.0
2011-01-14 15:55:00,65.5,65.59,65.48,65.54,510000.0,42.981,43.0401,42.9679,43.0073,510000.0
2011-01-18 09:30:00,65.65,65.79,65.64,65.79,361100.0,43.0795,43.1713,43.0729,43.1713,361100.0
2011-01-18 09:35:00,65.79,65.86,65.67,65.79,186000.0,43.1713,43.2173,43.0926,43.1713,186000.0
2011-01-18 09:40:00,65.76,65.81,65.74,65.74,80700.0,43.1516,43.1844,43.1385,43.1385,80700.0
2011-01-18 09:45:00,65.73,65.77,65.69,65.72,107100.0,43.132,43.1582,43.1057,43.1254,107100.0
2011-01-18 09:50:00,65.72,65.75,65.66,65.72,101200.0,43.1254,43.1451,43.086,43.1254,101200.0
2011-01-18 09:55:00,65.72,65.82,65.72,65.82,104500.0,43.1254,43.191,43.1254,43.191,104500.0
2011-01-18 10:00:00,65.81,65.84,65.77,65.81,156400.0,43.1844,43.2041,43.1582,43.1844,156400.0
2011-01-18 10:05:00,65.81,65.87,65.81,65.84,128900.0,43.1844,43.2238,43.1844,43.2041,128900.0
2011-01-18 10:10:00,65.84,65.91,65.84,65.89,222000.0,43.2041,43.2501,43.2041,43.2369,222000.0
2011-01-18 10:15:00,65.9,65.94,65.82,65.88,236900.0,43.2435,43.2698,43.191,43.2304,236900.0
2011-01-18 10:20:00,65.89,65.93,65.83,65.83,109000.0,43.2369,43.2632,43.1976,43.1976,109000.0
2011-01-18 10:25:00,65.83,65.91,65.83,65.85,133400.0,43.1976,43.2501,43.1976,43.2107,133400.0
2011-01-18 10:30:00,65.85,65.86,65.79,65.84,504600.0,43.2107,43.2173,43.1713,43.2041,504600.0
2011-01-18 10:35:00,65.83,65.87,65.8,65.86,101800.0,43.1976,43.2238,43.1779,43.2173,101800.0
2011-01-18 10:40:00,65.85,65.88,65.83,65.88,45400.0,43.2107,43.2304,43.1976,43.2304,45400.0
2011-01-18 10:45:00,65.88,65.93,65.86,65.91,151500.0,43.2304,43.2632,43.2173,43.2501,151500.0
2011-01-18 10:50:00,65.91,65.91,65.87,65.88,128900.0,43.2501,43.2501,43.2238,43.2304,128900.0
2011-01-18 10:55:00,65.87,65.9,65.85,65.89,66500.0,43.2238,43.2435,43.2107,43.2369,66500.0
2011-01-18 11:00:00,65.89,65.92,65.88,65.91,181400.0,43.2369,43.2566,43.2304,43.2501,181400.0
2011-01-18 11:05:00,65.92,65.92,65.87,65.89,46200.0,43.2566,43.2566,43.2238,43.2369,46200.0
2011-01-18 11:10:00,65.89,65.89,65.85,65.85,55800.0,43.2369,43.2369,43.2107,43.2107,55800.0
2011-01-18 11:15:00,65.85,65.86,65.81,65.82,92400.0,43.2107,43.2173,43.1844,43.191,92400.0
2011-01-18 11:20:00,65.82,65.82,65.74,65.74,132100.0,43.191,43.191,43.1385,43.1385,132100.0
2011-01-18 11:25:00,65.74,65.75,65.66,65.67,128700.0,43.1385,43.1451,43.086,43.0926,128700.0
2011-01-18 11:30:00,65.67,65.7,65.61,65.69,120400.0,43.0926,43.1123,43.0532,43.1057,120400.0
2011-01-18 11:35:00,65.69,65.74,65.68,65.73,56700.0,43.1057,43.1385,43.0991,43.132,56700.0
2011-01-18 11:40:00,65.72,65.77,65.72,65.76,48000.0,43.1254,43.1582,43.1254,43.1516,48000.0
2011-01-18 11:45:00,65.77,65.79,65.72,65.75,101300.0,43.1582,43.1713,43.1254,43.1451,101300.0
2011-01-18 11:50:00,65.74,65.74,65.67,65.68,41600.0,43.1385,43.1385,43.0926,43.0991,41600.0
2011-01-18 11:55:00,65.68,65.68,65.64,65.65,38600.0,43.0991,43.0991,43.0729,43.0795,38600.0
2011-01-18 12:00:00,65.64,65.66,65.62,65.66,51000.0,43.0729,43.086,43.0598,43.086,51000.0
2011-01-18 12:05:00,65.66,65.66,65.58,65.62,90800.0,43.086,43.086,43.0335,43.0598,90800.0
2011-01-18 12:10:00,65.62,65.65,65.59,65.59,60000.0,43.0598,43.0795,43.0401,43.0401,60000.0
2011-01-18 12:15:00,65.59,65.61,65.56,65.57,72900.0,43.0401,43.0532,43.0204,43.027,72900.0
2011-01-18 12:20:00,65.57,65.64,65.57,65.64,72400.0,43.027,43.0729,43.027,43.0729,72400.0
2011-01-18 12:25:00,65.64,65.68,65.64,65.66,42000.0,43.0729,43.0991,43.0729,43.086,42000.0
2011-01-18 12:30:00,65.66,65.68,65.63,65.68,53100.0,43.086,43.0991,43.0663,43.0991,53100.0
2011-01-18 12:35:00,65.67,65.68,65.65,65.68,20400.0,43.0926,43.0991,43.0795,43.0991,20400.0
2011-01-18 12:40:00,65.68,65.68,65.65,65.65,24700.0,43.0991,43.0991,43.0795,43.0795,24700.0
2011-01-18 12:45:00,65.65,65.66,65.63,65.65,50500.0,43.0795,43.086,43.0663,43.0795,50500.0
2011-01-18 12:50:00,65.65,65.65,65.6,65.63,56100.0,43.0795,43.0795,43.0466,43.0663,56100.0
2011-01-18 12:55:00,65.63,65.64,65.61,65.63,36100.0,43.0663,43.0729,43.0532,43.0663,36100.0
2011-01-18 13:00:00,65.63,65.64,65.62,65.62,21400.0,43.0663,43.0729,43.0598,43.0598,21400.0
2011-01-18 13:05:00,65.63,65.66,65.63,65.64,49800.0,43.0663,43.086,43.0663,43.0729,49800.0
2011-01-18 13:10:00,65.63,65.63,65.6,65.61,43800.0,43.0663,43.0663,43.0466,43.0532,43800.0
2011-01-18 13:15:00,65.61,65.61,65.57,65.57,42000.0,43.0532,43.0532,43.027,43.027,42000.0
2011-01-18 13:20:00,65.57,65.58,65.54,65.56,82900.0,43.027,43.0335,43.0073,43.0204,82900.0
2011-01-18 13:25:00,65.55,65.56,65.52,65.53,44200.0,43.0138,43.0204,42.9941,43.0007,44200.0
2011-01-18 13:30:00,65.54,65.56,65.51,65.55,58400.0,43.0073,43.0204,42.9876,43.0138,58400.0
2011-01-18 13:35:00,65.55,65.57,65.53,65.54,63600.0,43.0138,43.027,43.0007,43.0073,63600.0
2011-01-18 13:40:00,65.54,65.56,65.5,65.5,44400.0,43.0073,43.0204,42.981,42.981,44400.0
2011-01-18 13:45:00,65.51,65.54,65.5,65.51,53400.0,42.9876,43.0073,42.981,42.9876,53400.0
2011-01-18 13:50:00,65.51,65.52,65.5,65.52,28000.0,42.9876,42.9941,42.981,42.9941,28000.0
2011-01-18 13:55:00,65.52,65.52,65.45,65.46,58500.0,42.9941,42.9941,42.9482,42.9548,58500.0
2011-01-18 14:00:00,65.46,65.55,65.45,65.55,88400.0,42.9548,43.0138,42.9482,43.0138,88400.0
2011-01-18 14:05:00,65.55,65.59,65.55,65.59,41700.0,43.0138,43.0401,43.0138,43.0401,41700.0
2011-01-18 14:10:00,65.58,65.65,65.58,65.6,64500.0,43.0335,43.0795,43.0335,43.0466,64500.0
2011-01-18 14:15:00,65.6,65.64,65.6,65.63,34500.0,43.0466,43.0729,43.0466,43.0663,34500.0
2011-01-18 14:20:00,65.63,65.65,65.58,65.61,49700.0,43.0663,43.0795,43.0335,43.0532,49700.0
2011-01-18 14:25:00,65.6,65.61,65.57,65.61,62700.0,43.0466,43.0532,43.027,43.0532,62700.0
2011-01-18 14:30:00,65.6,65.62,65.55,65.55,78100.0,43.0466,43.0598,43.0138,43.0138,78100.0
2011-01-18 14:35:00,65.55,65.59,65.55,65.57,53300.0,43.0138,43.0401,43.0138,43.027,53300.0
2011-01-18 14:40:00,65.57,65.57,65.52,65.54,52100.0,43.027,43.027,42.9941,43.0073,52100.0
2011-01-18 14:45:00,65.54,65.57,65.52,65.56,40500.0,43.0073,43.027,42.9941,43.0204,40500.0
2011-01-18 14:50:00,65.55,65.57,65.54,65.56,41100.0,43.0138,43.027,43.0073,43.0204,41100.0
2011-01-18 14:55:00,65.55,65.59,65.55,65.59,202400.0,43.0138,43.0401,43.0138,43.0401,202400.0
2011-01-18 15:00:00,65.58,65.61,65.58,65.6,109000.0,43.0335,43.0532,43.0335,43.0466,109000.0
2011-01-18 15:05:00,65.6,65.62,65.58,65.59,87400.0,43.0466,43.0598,43.0335,43.0401,87400.0
2011-01-18 15:10:00,65.59,65.59,65.54,65.55,116400.0,43.0401,43.0401,43.0073,43.0138,116400.0
2011-01-18 15:15:00,65.56,65.57,65.55,65.55,46200.0,43.0204,43.027,43.0138,43.0138,46200.0
2011-01-18 15:20:00,65.55,65.57,65.55,65.56,84700.0,43.0138,43.027,43.0138,43.0204,84700.0
2011-01-18 15:25:00,65.56,65.56,65.55,65.56,59100.0,43.0204,43.0204,43.0138,43.0204,59100.0
2011-01-18 15:30:00,65.55,65.56,65.5,65.51,164400.0,43.0138,43.0204,42.981,42.9876,164400.0
2011-01-18 15:35:00,65.52,65.54,65.5,65.52,221100.0,42.9941,43.0073,42.981,42.9941,221100.0
2011-01-18 15:40:00,65.51,65.53,65.48,65.49,252400.0,42.9876,43.0007,42.9679,42.9745,252400.0
2011-01-18 15:45:00,65.49,65.49,65.45,65.45,278100.0,42.9745,42.9745,42.9482,42.9482,278100.0
2011-01-18 15:50:00,65.46,65.48,65.44,65.44,295600.0,42.9548,42.9679,42.9417,42.9417,295600.0
2011-01-18 15:55:00,65.45,65.52,65.44,65.51,471400.0,42.9482,42.9941,42.9417,42.9876,471400.0
2011-01-19 09:30:00,65.11,65.27,65.05,65.22,395900.0,43.0401,43.1459,43.0004,43.1128,395900.0
2011-01-19 09:35:00,65.22,65.25,65.12,65.16,199700.0,43.1128,43.1326,43.0467,43.0732,199700.0
2011-01-19 09:40:00,65.16,65.24,65.14,65.21,160800.0,43.0732,43.126,43.0599,43.1062,160800.0
2011-01-19 09:45:00,65.21,65.23,65.16,65.18,109100.0,43.1062,43.1194,43.0732,43.0864,109100.0
2011-01-19 09:50:00,65.18,65.25,65.17,65.23,168100.0,43.0864,43.1326,43.0798,43.1194,168100.0
2011-01-19 09:55:00,65.24,65.29,65.19,65.28,130400.0,43.126,43.1591,43.093,43.1525,130400.0
2011-01-19 10:00:00,65.28,65.33,65.25,65.3,149400.0,43.1525,43.1855,43.1326,43.1657,149400.0
2011-01-19 10:05:00,65.3,65.35,65.29,65.35,136900.0,43.1657,43.1988,43.1591,43.1988,136900.0
2011-01-19 10:10:00,65.34,65.45,65.34,65.44,216000.0,43.1921,43.2649,43.1921,43.2582,216000.0
2011-01-19 10:15:00,65.44,65.45,65.36,65.36,73700.0,43.2582,43.2649,43.2054,43.2054,73700.0
2011-01-19 10:20:00,65.36,65.37,65.33,65.36,173500.0,43.2054,43.212,43.1855,43.2054,173500.0
2011-01-19 10:25:00,65.36,65.37,65.33,65.33,78600.0,43.2054,43.212,43.1855,43.1855,78600.0
2011-01-19 10:30:00,65.33,65.33,65.25,65.26,142400.0,43.1855,43.1855,43.1326,43.1393,142400.0
2011-01-19 10:35:00,65.27,65.29,65.24,65.25,133300.0,43.1459,43.1591,43.126,43.1326,133300.0
2011-01-19 10:40:00,65.25,65.41,65.25,65.38,187000.0,43.1326,43.2384,43.1326,43.2186,187000.0
2011-01-19 10:45:00,65.37,65.41,65.33,65.35,110200.0,43.212,43.2384,43.1855,43.1988,110200.0
2011-01-19 10:50:00,65.35,65.35,65.28,65.3,77200.0,43.1988,43.1988,43.1525,43.1657,77200.0
2011-01-19 10:55:00,65.3,65.32,65.28,65.3,116700.0,43.1657,43.1789,43.1525,43.1657,116700.0
2011-01-19 11:00:00,65.31,65.35,65.28,65.31,158100.0,43.1723,43.1988,43.1525,43.1723,158100.0
2011-01-19 11:05:00,65.31,65.38,65.31,65.37,188200.0,43.1723,43.2186,43.1723,43.212,188200.0
2011-01-19 11:10:00,65.37,65.41,65.31,65.35,171800.0,43.212,43.2384,43.1723,43.1988,171800.0
2011-01-19 11:15:00,65.35,65.36,65.31,65.32,72000.0,43.1988,43.2054,43.1723,43.1789,72000.0
2011-01-19 11:20:00,65.33,65.34,65.28,65.29,78700.0,43.1855,43.1921,43.1525,43.1591,78700.0
2011-01-19 11:25:00,65.29,65.31,65.28,65.3,68800.0,43.1591,43.1723,43.1525,43.1657,68800.0
2011-01-19 11:30:00,65.3,65.3,65.21,65.21,95000.0,43.1657,43.1657,43.1062,43.1062,95000.0
2011-01-19 11:35:00,65.22,65.27,65.21,65.23,54400.0,43.1128,43.1459,43.1062,43.1194,54400.0
2011-01-19 11:40:00,65.23,65.26,65.21,65.22,58300.0,43.1194,43.1393,43.1062,43.1128,58300.0
2011-01-19 11:45:00,65.22,65.23,65.2,65.21,65200.0,43.1128,43.1194,43.0996,43.1062,65200.0
2011-01-19 11:50:00,65.21,65.25,65.2,65.24,66200.0,43.1062,43.1326,43.0996,43.126,66200.0
2011-01-19 11:55:00,65.24,65.25,65.22,65.24,85700.0,43.126,43.1326,43.1128,43.126,85700.0
2011-01-19 12:00:00,65.24,65.25,65.22,65.23,51500.0,43.126,43.1326,43.1128,43.1194,51500.0
2011-01-19 12:05:00,65.23,65.24,65.21,65.21,70100.0,43.1194,43.126,43.1062,43.1062,70100.0
2011-01-19 12:10:00,65.21,65.22,65.16,65.16,85900.0,43.1062,43.1128,43.0732,43.0732,85900.0
2011-01-19 12:15:00,65.17,65.18,65.14,65.18,68500.0,43.0798,43.0864,43.0599,43.0864,68500.0
2011-01-19 12:20:00,65.18,65.18,65.11,65.13,83800.0,43.0864,43.0864,43.0401,43.0533,83800.0
2011-01-19 12:25:00,65.13,65.18,65.1,65.12,116300.0,43.0533,43.0864,43.0335,43.0467,116300.0
2011-01-19 12:30:00,65.11,65.11,65.06,65.09,145500.0,43.0401,43.0401,43.0071,43.0269,145500.0
2011-01-19 12:35:00,65.1,65.13,65.1,65.12,94400.0,43.0335,43.0533,43.0335,43.0467,94400.0
2011-01-19 12:40:00,65.11,65.14,65.11,65.14,23200.0,43.0401,43.0599,43.0401,43.0599,23200.0
2011-01-19 12:45:00,65.14,65.17,65.13,65.13,70800.0,43.0599,43.0798,43.0533,43.0533,70800.0
2011-01-19 12:50:00,65.13,65.16,65.1,65.16,63000.0,43.0533,43.0732,43.0335,43.0732,63000.0
2011-01-19 12:55:00,65.15,65.17,65.13,65.13,27900.0,43.0665,43.0798,43.0533,43.0533,27900.0
2011-01-19 13:00:00,65.14,65.25,65.13,65.25,128800.0,43.0599,43.1326,43.0533,43.1326,128800.0
2011-01-19 13:05:00,65.25,65.31,65.24,65.31,114000.0,43.1326,43.1723,43.126,43.1723,114000.0
2011-01-19 13:10:00,65.3,65.35,65.29,65.35,76100.0,43.1657,43.1988,43.1591,43.1988,76100.0
2011-01-19 13:15:00,65.35,65.38,65.34,65.38,52400.0,43.1988,43.2186,43.1921,43.2186,52400.0
2011-01-19 13:20:00,65.38,65.39,65.34,65.38,64500.0,43.2186,43.2252,43.1921,43.2186,64500.0
2011-01-19 13:25:00,65.38,65.42,65.37,65.37,64100.0,43.2186,43.245,43.212,43.212,64100.0
2011-01-19 13:30:00,65.38,65.42,65.38,65.41,30600.0,43.2186,43.245,43.2186,43.2384,30600.0
2011-01-19 13:35:00,65.41,65.49,65.4,65.48,90300.0,43.2384,43.2913,43.2318,43.2847,90300.0
2011-01-19 13:40:00,65.48,65.53,65.47,65.5,146900.0,43.2847,43.3177,43.2781,43.2979,146900.0
2011-01-19 13:45:00,65.5,65.56,65.5,65.53,125000.0,43.2979,43.3376,43.2979,43.3177,125000.0
2011-01-19 13:50:00,65.53,65.53,65.46,65.48,131000.0,43.3177,43.3177,43.2715,43.2847,131000.0
2011-01-19 13:55:00,65.49,65.5,65.46,65.49,45200.0,43.2913,43.2979,43.2715,43.2913,45200.0
2011-01-19 14:00:00,65.49,65.5,65.47,65.48,38400.0,43.2913,43.2979,43.2781,43.2847,38400.0
2011-01-19 14:05:00,65.48,65.48,65.45,65.46,48500.0,43.2847,43.2847,43.2649,43.2715,48500.0
2011-01-19 14:10:00,65.45,65.47,65.41,65.41,83800.0,43.2649,43.2781,43.2384,43.2384,83800.0
2011-01-19 14:15:00,65.42,65.45,65.42,65.43,60100.0,43.245,43.2649,43.245,43.2516,60100.0
2011-01-19 14:20:00,65.43,65.44,65.42,65.42,116700.0,43.2516,43.2582,43.245,43.245,116700.0
2011-01-19 14:25:00,65.43,65.47,65.42,65.45,132900.0,43.2516,43.2781,43.245,43.2649,132900.0
2011-01-19 14:30:00,65.44,65.45,65.41,65.44,51800.0,43.2582,43.2649,43.2384,43.2582,51800.0
2011-01-19 14:35:00,65.44,65.44,65.4,65.4,56700.0,43.2582,43.2582,43.2318,43.2318,56700.0
2011-01-19 14:40:00,65.41,65.43,65.38,65.43,83900.0,43.2384,43.2516,43.2186,43.2516,83900.0
2011-01-19 14:45:00,65.42,65.45,65.42,65.43,58200.0,43.245,43.2649,43.245,43.2516,58200.0
2011-01-19 14:50:00,65.42,65.43,65.35,65.37,102100.0,43.245,43.2516,43.1988,43.212,102100.0
2011-01-19 14:55:00,65.37,65.45,65.36,65.43,103000.0,43.212,43.2649,43.2054,43.2516,103000.0
2011-01-19 15:00:00,65.43,65.48,65.42,65.46,92200.0,43.2516,43.2847,43.245,43.2715,92200.0
2011-01-19 15:05:00,65.45,65.51,65.45,65.46,160600.0,43.2649,43.3045,43.2649,43.2715,160600.0
2011-01-19 15:10:00,65.47,65.52,65.47,65.5,206000.0,43.2781,43.3111,43.2781,43.2979,206000.0
2011-01-19 15:15:00,65.5,65.62,65.5,65.61,239900.0,43.2979,43.3772,43.2979,43.3706,239900.0
2011-01-19 15:20:00,65.61,65.67,65.6,65.6,121100.0,43.3706,43.4103,43.364,43.364,121100.0
2011-01-19 15:25:00,65.59,65.59,65.52,65.59,160900.0,43.3574,43.3574,43.3111,43.3574,160900.0
2011-01-19 15:30:00,65.58,65.58,65.46,65.48,183000.0,43.3508,43.3508,43.2715,43.2847,183000.0
2011-01-19 15:35:00,65.49,65.52,65.47,65.51,147900.0,43.2913,43.3111,43.2781,43.3045,147900.0
2011-01-19 15:40:00,65.51,65.51,65.43,65.44,193200.0,43.3045,43.3045,43.2516,43.2582,193200.0
2011-01-19 15:45:00,65.45,65.45,65.38,65.41,270800.0,43.2649,43.2649,43.2186,43.2384,270800.0
2011-01-19 15:50:00,65.41,65.41,65.37,65.39,299700.0,43.2384,43.2384,43.212,43.2252,299700.0
2011-01-19 15:55:00,65.4,65.4,65.3,65.39,1145500.0,43.2318,43.2318,43.1657,43.2252,1145500.0
2011-01-20 09:30:00,65.44,65.74,65.43,65.52,415600.0,43.2582,43.4566,43.2516,43.3111,415600.0
2011-01-20 09:35:00,65.53,65.75,65.53,65.68,419700.0,43.3177,43.4632,43.3177,43.4169,419700.0
2011-01-20 09:40:00,65.68,65.73,65.58,65.64,273600.0,43.4169,43.4499,43.3508,43.3905,273600.0
2011-01-20 09:45:00,65.64,65.65,65.56,65.59,200800.0,43.3905,43.3971,43.3376,43.3574,200800.0
2011-01-20 09:50:00,65.58,65.65,65.46,65.49,149500.0,43.3508,43.3971,43.2715,43.2913,149500.0
2011-01-20 09:55:00,65.49,65.52,65.41,65.41,141400.0,43.2913,43.3111,43.2384,43.2384,141400.0
2011-01-20 10:00:00,65.42,65.56,65.41,65.41,268200.0,43.245,43.3376,43.2384,43.2384,268200.0
2011-01-20 10:05:00,65.41,65.46,65.35,65.46,156800.0,43.2384,43.2715,43.1988,43.2715,156800.0
2011-01-20 10:10:00,65.46,65.58,65.42,65.56,181000.0,43.2715,43.3508,43.245,43.3376,181000.0
2011-01-20 10:15:00,65.57,65.57,65.49,65.51,166500.0,43.3442,43.3442,43.2913,43.3045,166500.0
2011-01-20 10:20:00,65.51,65.6,65.51,65.6,125400.0,43.3045,43.364,43.3045,43.364,125400.0
2011-01-20 10:25:00,65.59,65.72,65.53,65.67,312700.0,43.3574,43.4433,43.3177,43.4103,312700.0
2011-01-20 10:30:00,65.67,65.73,65.67,65.73,176200.0,43.4103,43.4499,43.4103,43.4499,176200.0
2011-01-20 10:35:00,65.74,65.78,65.72,65.75,329100.0,43.4566,43.483,43.4433,43.4632,329100.0
2011-01-20 10:40:00,65.75,65.86,65.74,65.85,287100.0,43.4632,43.5359,43.4566,43.5293,287100.0
2011-01-20 10:45:00,65.84,65.85,65.8,65.81,103300.0,43.5227,43.5293,43.4962,43.5028,103300.0
2011-01-20 10:50:00,65.81,65.88,65.81,65.85,169800.0,43.5028,43.5491,43.5028,43.5293,169800.0
2011-01-20 10:55:00,65.85,65.85,65.79,65.82,97000.0,43.5293,43.5293,43.4896,43.5094,97000.0
2011-01-20 11:00:00,65.81,65.82,65.75,65.81,137700.0,43.5028,43.5094,43.4632,43.5028,137700.0
2011-01-20 11:05:00,65.81,65.85,65.79,65.79,78400.0,43.5028,43.5293,43.4896,43.4896,78400.0
2011-01-20 11:10:00,65.79,65.86,65.78,65.83,143900.0,43.4896,43.5359,43.483,43.516,143900.0
2011-01-20 11:15:00,65.82,65.83,65.8,65.82,77700.0,43.5094,43.516,43.4962,43.5094,77700.0
2011-01-20 11:20:00,65.82,65.84,65.76,65.81,73500.0,43.5094,43.5227,43.4698,43.5028,73500.0
2011-01-20 11:25:00,65.81,65.81,65.75,65.75,113500.0,43.5028,43.5028,43.4632,43.4632,113500.0
2011-01-20 11:30:00,65.75,65.82,65.75,65.79,149900.0,43.4632,43.5094,43.4632,43.4896,149900.0
2011-01-20 11:35:00,65.8,65.86,65.79,65.85,98500.0,43.4962,43.5359,43.4896,43.5293,98500.0
2011-01-20 11:40:00,65.85,65.86,65.83,65.83,77700.0,43.5293,43.5359,43.516,43.516,77700.0
2011-01-20 11:45:00,65.84,65.86,65.82,65.82,81000.0,43.5227,43.5359,43.5094,43.5094,81000.0
2011-01-20 11:50:00,65.82,65.84,65.8,65.82,64700.0,43.5094,43.5227,43.4962,43.5094,64700.0
2011-01-20 11:55:00,65.82,65.84,65.81,65.82,102400.0,43.5094,43.5227,43.5028,43.5094,102400.0
2011-01-20 12:00:00,65.81,65.82,65.78,65.79,69400.0,43.5028,43.5094,43.483,43.4896,69400.0
2011-01-20 12:05:00,65.79,65.82,65.78,65.81,70800.0,43.4896,43.5094,43.483,43.5028,70800.0
2011-01-20 12:10:00,65.81,65.85,65.8,65.85,89700.0,43.5028,43.5293,43.4962,43.5293,89700.0
2011-01-20 12:15:00,65.85,65.85,65.81,65.82,71300.0,43.5293,43.5293,43.5028,43.5094,71300.0
2011-01-20 12:20:00,65.82,65.9,65.81,65.9,78000.0,43.5094,43.5623,43.5028,43.5623,78000.0
2011-01-20 12:25:00,65.9,65.9,65.87,65.88,88000.0,43.5623,43.5623,43.5425,43.5491,88000.0
2011-01-20 12:30:00,65.88,65.88,65.83,65.83,89200.0,43.5491,43.5491,43.516,43.516,89200.0
2011-01-20 12:35:00,65.83,65.85,65.83,65.85,35300.0,43.516,43.5293,43.516,43.5293,35300.0
2011-01-20 12:40:00,65.86,65.87,65.85,65.86,51300.0,43.5359,43.5425,43.5293,43.5359,51300.0
2011-01-20 12:45:00,65.85,65.88,65.85,65.86,90200.0,43.5293,43.5491,43.5293,43.5359,90200.0
2011-01-20 12:50:00,65.85,65.9,65.84,65.9,70900.0,43.5293,43.5623,43.5227,43.5623,70900.0
2011-01-20 12:55:00,65.9,65.9,65.88,65.89,31700.0,43.5623,43.5623,43.5491,43.5557,31700.0
2011-01-20 13:00:00,65.89,65.9,65.85,65.86,49400.0,43.5557,43.5623,43.5293,43.5359,49400.0
2011-01-20 13:05:00,65.86,65.86,65.84,65.85,57000.0,43.5359,43.5359,43.5227,43.5293,57000.0
2011-01-20 13:10:00,65.85,65.86,65.81,65.81,62300.0,43.5293,43.5359,43.5028,43.5028,62300.0
2011-01-20 13:15:00,65.81,65.82,65.76,65.82,103700.0,43.5028,43.5094,43.4698,43.5094,103700.0
2011-01-20 13:20:00,65.82,65.83,65.8,65.81,55700.0,43.5094,43.516,43.4962,43.5028,55700.0
2011-01-20 13:25:00,65.82,65.83,65.79,65.79,50800.0,43.5094,43.516,43.4896,43.4896,50800.0
2011-01-20 13:30:00,65.79,65.8,65.76,65.78,49600.0,43.4896,43.4962,43.4698,43.483,49600.0
2011-01-20 13:35:00,65.78,65.82,65.78,65.79,47800.0,43.483,43.5094,43.483,43.4896,47800.0
2011-01-20 13:40:00,65.79,65.8,65.77,65.78,50000.0,43.4896,43.4962,43.4764,43.483,50000.0
2011-01-20 13:45:00,65.77,65.77,65.74,65.75,28600.0,43.4764,43.4764,43.4566,43.4632,28600.0
2011-01-20 13:50:00,65.74,65.77,65.73,65.77,93800.0,43.4566,43.4764,43.4499,43.4764,93800.0
2011-01-20 13:55:00,65.76,65.77,65.74,65.77,83900.0,43.4698,43.4764,43.4566,43.4764,83900.0
2011-01-20 14:00:00,65.76,65.78,65.75,65.75,111300.0,43.4698,43.483,43.4632,43.4632,111300.0
2011-01-20 14:05:00,65.75,65.76,65.74,65.75,33200.0,43.4632,43.4698,43.4566,43.4632,33200.0
2011-01-20 14:10:00,65.74,65.79,65.45,65.71,174100.0,43.4566,43.4896,43.2649,43.4367,174100.0
2011-01-20 14:15:00,65.71,65.71,65.64,65.66,103100.0,43.4367,43.4367,43.3905,43.4037,103100.0
2011-01-20 14:20:00,65.67,65.73,65.65,65.71,113500.0,43.4103,43.4499,43.3971,43.4367,113500.0
2011-01-20 14:25:00,65.71,65.72,65.69,65.69,44000.0,43.4367,43.4433,43.4235,43.4235,44000.0
2011-01-20 14:30:00,65.7,65.75,65.69,65.73,100000.0,43.4301,43.4632,43.4235,43.4499,100000.0
2011-01-20 14:35:00,65.72,65.73,65.69,65.71,48700.0,43.4433,43.4499,43.4235,43.4367,48700.0
2011-01-20 14:40:00,65.71,65.8,65.7,65.79,63800.0,43.4367,43.4962,43.4301,43.4896,63800.0
2011-01-20 14:45:00,65.79,65.8,65.75,65.75,50300.0,43.4896,43.4962,43.4632,43.4632,50300.0
2011-01-20 14:50:00,65.74,65.76,65.71,65.74,80800.0,43.4566,43.4698,43.4367,43.4566,80800.0
2011-01-20 14:55:00,65.75,65.75,65.69,65.7,158700.0,43.4632,43.4632,43.4235,43.4301,158700.0
2011-01-20 15:00:00,65.7,65.71,65.64,65.64,131000.0,43.4301,43.4367,43.3905,43.3905,131000.0
2011-01-20 15:05:00,65.66,65.67,65.61,65.67,115900.0,43.4037,43.4103,43.3706,43.4103,115900.0
2011-01-20 15:10:00,65.67,65.69,65.61,65.61,84600.0,43.4103,43.4235,43.3706,43.3706,84600.0
2011-01-20 15:15:00,65.61,65.64,65.61,65.62,63700.0,43.3706,43.3905,43.3706,43.3772,63700.0
2011-01-20 15:20:00,65.63,65.68,65.61,65.68,74800.0,43.3838,43.4169,43.3706,43.4169,74800.0
2011-01-20 15:25:00,65.68,65.7,65.65,65.66,69800.0,43.4169,43.4301,43.3971,43.4037,69800.0
2011-01-20 15:30:00,65.66,65.69,65.63,65.65,120400.0,43.4037,43.4235,43.3838,43.3971,120400.0
2011-01-20 15:35:00,65.65,65.68,65.63,65.68,126400.0,43.3971,43.4169,43.3838,43.4169,126400.0
2011-01-20 15:40:00,65.67,65.7,65.64,65.67,145100.0,43.4103,43.4301,43.3905,43.4103,145100.0
2011-01-20 15:45:00,65.67,65.67,65.6,65.62,185000.0,43.4103,43.4103,43.364,43.3772,185000.0
2011-01-20 15:50:00,65.62,65.68,65.61,65.67,301700.0,43.3772,43.4169,43.3706,43.4103,301700.0
2011-01-20 15:55:00,65.67,65.8,65.66,65.8,909500.0,43.4103,43.4962,43.4037,43.4962,909500.0
2011-01-21 09:30:00,65.87,65.93,65.62,65.7,1792100.0,43.5425,43.5822,43.3772,43.4301,1792100.0
2011-01-21 09:35:00,65.7,65.72,65.52,65.57,195800.0,43.4301,43.4433,43.3111,43.3442,195800.0
2011-01-21 09:40:00,65.57,65.69,65.53,65.69,134400.0,43.3442,43.4235,43.3177,43.4235,134400.0
2011-01-21 09:45:00,65.69,65.83,65.64,65.79,161900.0,43.4235,43.516,43.3905,43.4896,161900.0
2011-01-21 09:50:00,65.8,65.87,65.77,65.81,151900.0,43.4962,43.5425,43.4764,43.5028,151900.0
2011-01-21 09:55:00,65.81,65.84,65.78,65.8,145600.0,43.5028,43.5227,43.483,43.4962,145600.0
2011-01-21 10:00:00,65.79,65.81,65.73,65.76,81400.0,43.4896,43.5028,43.4499,43.4698,81400.0
2011-01-21 10:05:00,65.76,65.77,65.67,65.69,68600.0,43.4698,43.4764,43.4103,43.4235,68600.0
2011-01-21 10:10:00,65.68,65.74,65.68,65.71,39000.0,43.4169,43.4566,43.4169,43.4367,39000.0
2011-01-21 10:15:00,65.7,65.79,65.7,65.79,75200.0,43.4301,43.4896,43.4301,43.4896,75200.0
2011-01-21 10:20:00,65.79,65.85,65.76,65.84,105500.0,43.4896,43.5293,43.4698,43.5227,105500.0
2011-01-21 10:25:00,65.85,65.89,65.83,65.87,243200.0,43.5293,43.5557,43.516,43.5425,243200.0
2011-01-21 10:30:00,65.86,65.89,65.83,65.84,84800.0,43.5359,43.5557,43.516,43.5227,84800.0
2011-01-21 10:35:00,65.84,65.88,65.83,65.87,96100.0,43.5227,43.5491,43.516,43.5425,96100.0
2011-01-21 10:40:00,65.87,65.87,65.81,65.81,43900.0,43.5425,43.5425,43.5028,43.5028,43900.0
2011-01-21 10:45:00,65.82,65.83,65.74,65.75,55400.0,43.5094,43.516,43.4566,43.4632,55400.0
2011-01-21 10:50:00,65.75,65.84,65.75,65.77,64600.0,43.4632,43.5227,43.4632,43.4764,64600.0
2011-01-21 10:55:00,65.77,65.9,65.76,65.9,88800.0,43.4764,43.5623,43.4698,43.5623,88800.0
2011-01-21 11:00:00,65.9,65.91,65.89,65.9,44400.0,43.5623,43.5689,43.5557,43.5623,44400.0
2011-01-21 11:05:00,65.9,65.91,65.81,65.82,135900.0,43.5623,43.5689,43.5028,43.5094,135900.0
2011-01-21 11:10:00,65.83,65.84,65.77,65.81,95900.0,43.516,43.5227,43.4764,43.5028,95900.0
2011-01-21 11:15:00,65.81,65.87,65.8,65.86,38000.0,43.5028,43.5425,43.4962,43.5359,38000.0
2011-01-21 11:20:00,65.87,65.91,65.86,65.9,96900.0,43.5425,43.5689,43.5359,43.5623,96900.0
2011-01-21 11:25:00,65.9,65.91,65.85,65.86,56500.0,43.5623,43.5689,43.5293,43.5359,56500.0
2011-01-21 11:30:00,65.86,65.9,65.83,65.84,47200.0,43.5359,43.5623,43.516,43.5227,47200.0
2011-01-21 11:35:00,65.85,65.89,65.84,65.88,50600.0,43.5293,43.5557,43.5227,43.5491,50600.0
2011-01-21 11:40:00,65.88,65.91,65.84,65.91,87200.0,43.5491,43.5689,43.5227,43.5689,87200.0
2011-01-21 11:45:00,65.91,65.93,65.88,65.88,84800.0,43.5689,43.5822,43.5491,43.5491,84800.0
2011-01-21 11:50:00,65.89,65.89,65.85,65.86,54500.0,43.5557,43.5557,43.5293,43.5359,54500.0
2011-01-21 11:55:00,65.86,65.91,65.84,65.86,68400.0,43.5359,43.5689,43.5227,43.5359,68400.0
2011-01-21 12:00:00,65.87,65.88,65.77,65.77,111600.0,43.5425,43.5491,43.4764,43.4764,111600.0
2011-01-21 12:05:00,65.77,65.81,65.75,65.79,57400.0,43.4764,43.5028,43.4632,43.4896,57400.0
2011-01-21 12:10:00,65.78,65.79,65.73,65.75,42100.0,43.483,43.4896,43.4499,43.4632,42100.0
2011-01-21 12:15:00,65.75,65.83,65.74,65.83,43000.0,43.4632,43.516,43.4566,43.516,43000.0
2011-01-21 12:20:00,65.83,65.85,65.81,65.81,59100.0,43.516,43.5293,43.5028,43.5028,59100.0
2011-01-21 12:25:00,65.82,65.83,65.81,65.82,25000.0,43.5094,43.516,43.5028,43.5094,25000.0
2011-01-21 12:30:00,65.83,65.83,65.78,65.78,38300.0,43.516,43.516,43.483,43.483,38300.0
2011-01-21 12:35:00,65.78,65.8,65.75,65.76,28200.0,43.483,43.4962,43.4632,43.4698,28200.0
2011-01-21 12:40:00,65.76,65.77,65.65,65.65,67200.0,43.4698,43.4764,43.3971,43.3971,67200.0
2011-01-21 12:45:00,65.66,65.73,65.62,65.72,171200.0,43.4037,43.4499,43.3772,43.4433,171200.0
2011-01-21 12:50:00,65.72,65.75,65.69,65.72,167800.0,43.4433,43.4632,43.4235,43.4433,167800.0
2011-01-21 12:55:00,65.71,65.76,65.68,65.76,70800.0,43.4367,43.4698,43.4169,43.4698,70800.0
2011-01-21 13:00:00,65.75,65.79,65.72,65.77,136300.0,43.4632,43.4896,43.4433,43.4764,136300.0
2011-01-21 13:05:00,65.77,65.8,65.76,65.79,24300.0,43.4764,43.4962,43.4698,43.4896,24300.0
2011-01-21 13:10:00,65.8,65.83,65.8,65.82,33600.0,43.4962,43.516,43.4962,43.5094,33600.0
2011-01-21 13:15:00,65.82,65.89,65.82,65.89,62400.0,43.5094,43.5557,43.5094,43.5557,62400.0
2011-01-21 13:20:00,65.89,65.91,65.85,65.86,30300.0,43.5557,43.5689,43.5293,43.5359,30300.0
2011-01-21 13:25:00,65.86,65.86,65.81,65.82,42100.0,43.5359,43.5359,43.5028,43.5094,42100.0
2011-01-21 13:30:00,65.83,65.85,65.8,65.83,37300.0,43.516,43.5293,43.4962,43.516,37300.0
2011-01-21 13:35:00,65.83,65.86,65.82,65.84,67400.0,43.516,43.5359,43.5094,43.5227,67400.0
2011-01-21 13:40:00,65.84,65.85,65.79,65.82,51600.0,43.5227,43.5293,43.4896,43.5094,51600.0
2011-01-21 13:45:00,65.81,65.85,65.81,65.85,16200.0,43.5028,43.5293,43.5028,43.5293,16200.0
2011-01-21 13:50:00,65.85,65.85,65.82,65.83,20600.0,43.5293,43.5293,43.5094,43.516,20600.0
2011-01-21 13:55:00,65.82,65.84,65.79,65.82,49700.0,43.5094,43.5227,43.4896,43.5094,49700.0
2011-01-21 14:00:00,65.83,65.83,65.77,65.77,70200.0,43.516,43.516,43.4764,43.4764,70200.0
2011-01-21 14:05:00,65.77,65.86,65.77,65.86,68800.0,43.4764,43.5359,43.4764,43.5359,68800.0
2011-01-21 14:10:00,65.86,65.86,65.83,65.84,15400.0,43.5359,43.5359,43.516,43.5227,15400.0
2011-01-21 14:15:00,65.84,65.84,65.8,65.81,38600.0,43.5227,43.5227,43.4962,43.5028,38600.0
2011-01-21 14:20:00,65.81,65.88,65.81,65.88,48600.0,43.5028,43.5491,43.5028,43.5491,48600.0
2011-01-21 14:25:00,65.88,65.9,65.86,65.88,86700.0,43.5491,43.5623,43.5359,43.5491,86700.0
2011-01-21 14:30:00,65.88,65.9,65.88,65.89,47700.0,43.5491,43.5623,43.5491,43.5557,47700.0
2011-01-21 14:35:00,65.89,65.89,65.82,65.83,54200.0,43.5557,43.5557,43.5094,43.516,54200.0
2011-01-21 14:40:00,65.83,65.84,65.8,65.81,42100.0,43.516,43.5227,43.4962,43.5028,42100.0
2011-01-21 14:45:00,65.8,65.82,65.79,65.8,35400.0,43.4962,43.5094,43.4896,43.4962,35400.0
2011-01-21 14:50:00,65.81,65.84,65.78,65.79,41700.0,43.5028,43.5227,43.483,43.4896,41700.0
2011-01-21 14:55:00,65.79,65.8,65.78,65.78,28700.0,43.4896,43.4962,43.483,43.483,28700.0
2011-01-21 15:00:00,65.78,65.8,65.76,65.78,73300.0,43.483,43.4962,43.4698,43.483,73300.0
2011-01-21 15:05:00,65.78,65.79,65.75,65.78,61800.0,43.483,43.4896,43.4632,43.483,61800.0
2011-01-21 15:10:00,65.79,65.82,65.77,65.8,81500.0,43.4896,43.5094,43.4764,43.4962,81500.0
2011-01-21 15:15:00,65.79,65.89,65.79,65.86,130700.0,43.4896,43.5557,43.4896,43.5359,130700.0
2011-01-21 15:20:00,65.85,65.89,65.83,65.87,86500.0,43.5293,43.5557,43.516,43.5425,86500.0
2011-01-21 15:25:00,65.86,65.9,65.86,65.89,54200.0,43.5359,43.5623,43.5359,43.5557,54200.0
2011-01-21 15:30:00,65.89,65.9,65.87,65.89,113200.0,43.5557,43.5623,43.5425,43.5557,113200.0
2011-01-21 15:35:00,65.9,65.9,65.84,65.9,149800.0,43.5623,43.5623,43.5227,43.5623,149800.0
2011-01-21 15:40:00,65.9,65.9,65.85,65.89,138800.0,43.5623,43.5623,43.5293,43.5557,138800.0
2011-01-21 15:45:00,65.89,65.89,65.86,65.88,189800.0,43.5557,43.5557,43.5359,43.5491,189800.0
2011-01-21 15:50:00,65.88,65.95,65.84,65.85,322000.0,43.5491,43.5954,43.5227,43.5293,322000.0
2011-01-21 15:55:00,65.84,65.93,65.82,65.92,522300.0,43.5227,43.5822,43.5094,43.5755,522300.0
2011-01-24 09:30:00,65.9,65.92,65.79,65.9,280300.0,43.5623,43.5755,43.4896,43.5623,280300.0
2011-01-24 09:35:00,65.9,65.95,65.89,65.95,196700.0,43.5623,43.5954,43.5557,43.5954,196700.0
2011-01-24 09:40:00,65.94,65.95,65.91,65.93,113800.0,43.5888,43.5954,43.5689,43.5822,113800.0
2011-01-24 09:45:00,65.92,65.95,65.92,65.93,73500.0,43.5755,43.5954,43.5755,43.5822,73500.0
2011-01-24 09:50:00,65.92,65.94,65.88,65.89,71600.0,43.5755,43.5888,43.5491,43.5557,71600.0
2011-01-24 09:55:00,65.89,65.95,65.89,65.95,63900.0,43.5557,43.5954,43.5557,43.5954,63900.0
2011-01-24 10:00:00,65.94,65.99,65.94,65.98,236700.0,43.5888,43.6218,43.5888,43.6152,236700.0
2011-01-24 10:05:00,65.98,65.99,65.97,65.97,99800.0,43.6152,43.6218,43.6086,43.6086,99800.0
2011-01-24 10:10:00,65.98,65.99,65.97,65.99,105300.0,43.6152,43.6218,43.6086,43.6218,105300.0
2011-01-24 10:15:00,65.99,65.99,65.93,65.96,258300.0,43.6218,43.6218,43.5822,43.602,258300.0
2011-01-24 10:20:00,65.96,66.09,65.96,66.06,754900.0,43.602,43.6879,43.602,43.6681,754900.0
2011-01-24 10:25:00,66.06,66.14,66.03,66.13,257600.0,43.6681,43.721,43.6483,43.7144,257600.0
2011-01-24 10:30:00,66.13,66.18,66.1,66.17,120500.0,43.7144,43.7474,43.6945,43.7408,120500.0
2011-01-24 10:35:00,66.17,66.18,66.16,66.17,80500.0,43.7408,43.7474,43.7342,43.7408,80500.0
2011-01-24 10:40:00,66.18,66.21,66.17,66.21,90700.0,43.7474,43.7672,43.7408,43.7672,90700.0
2011-01-24 10:45:00,66.21,66.21,66.14,66.18,108800.0,43.7672,43.7672,43.721,43.7474,108800.0
2011-01-24 10:50:00,66.19,66.23,66.14,66.22,98000.0,43.754,43.7805,43.721,43.7739,98000.0
2011-01-24 10:55:00,66.22,66.28,66.21,66.25,146300.0,43.7739,43.8135,43.7672,43.7937,146300.0
2011-01-24 11:00:00,66.25,66.29,66.25,66.28,182800.0,43.7937,43.8201,43.7937,43.8135,182800.0
2011-01-24 11:05:00,66.29,66.32,66.29,66.31,99300.0,43.8201,43.84,43.8201,43.8333,99300.0
2011-01-24 11:10:00,66.31,66.32,66.3,66.31,58200.0,43.8333,43.84,43.8267,43.8333,58200.0
2011-01-24 11:15:00,66.31,66.31,66.22,66.26,130000.0,43.8333,43.8333,43.7739,43.8003,130000.0
2011-01-24 11:20:00,66.26,66.28,66.24,66.28,156000.0,43.8003,43.8135,43.7871,43.8135,156000.0
2011-01-24 11:25:00,66.28,66.35,66.28,66.35,86600.0,43.8135,43.8598,43.8135,43.8598,86600.0
2011-01-24 11:30:00,66.34,66.36,66.3,66.36,62600.0,43.8532,43.8664,43.8267,43.8664,62600.0
2011-01-24 11:35:00,66.36,66.4,66.35,66.39,83000.0,43.8664,43.8928,43.8598,43.8862,83000.0
2011-01-24 11:40:00,66.39,66.4,66.38,66.4,153700.0,43.8862,43.8928,43.8796,43.8928,153700.0
2011-01-24 11:45:00,66.4,66.44,66.39,66.42,147600.0,43.8928,43.9193,43.8862,43.9061,147600.0
2011-01-24 11:50:00,66.42,66.48,66.41,66.48,118600.0,43.9061,43.9457,43.8994,43.9457,118600.0
2011-01-24 11:55:00,66.47,66.49,66.47,66.48,65500.0,43.9391,43.9523,43.9391,43.9457,65500.0
2011-01-24 12:00:00,66.47,66.5,66.45,66.47,119400.0,43.9391,43.9589,43.9259,43.9391,119400.0
2011-01-24 12:05:00,66.49,66.55,66.43,66.44,149100.0,43.9523,43.992,43.9127,43.9193,149100.0
2011-01-24 12:10:00,66.44,66.49,66.42,66.48,136100.0,43.9193,43.9523,43.9061,43.9457,136100.0
2011-01-24 12:15:00,66.48,66.54,66.47,66.53,70600.0,43.9457,43.9854,43.9391,43.9788,70600.0
2011-01-24 12:20:00,66.54,66.58,66.54,66.55,65300.0,43.9854,44.0118,43.9854,43.992,65300.0
2011-01-24 12:25:00,66.55,66.57,66.53,66.56,52400.0,43.992,44.0052,43.9788,43.9986,52400.0
2011-01-24 12:30:00,66.56,66.59,66.55,66.58,46300.0,43.9986,44.0184,43.992,44.0118,46300.0
2011-01-24 12:35:00,66.58,66.64,66.58,66.63,71700.0,44.0118,44.0515,44.0118,44.0449,71700.0
2011-01-24 12:40:00,66.63,66.64,66.61,66.62,52200.0,44.0449,44.0515,44.0317,44.0383,52200.0
2011-01-24 12:45:00,66.62,66.64,66.61,66.64,69900.0,44.0383,44.0515,44.0317,44.0515,69900.0
2011-01-24 12:50:00,66.64,66.69,66.62,66.69,173800.0,44.0515,44.0845,44.0383,44.0845,173800.0
2011-01-24 12:55:00,66.68,66.69,66.67,66.68,79700.0,44.0779,44.0845,44.0713,44.0779,79700.0
2011-01-24 13:00:00,66.68,66.69,66.59,66.6,112500.0,44.0779,44.0845,44.0184,44.025,112500.0
2011-01-24 13:05:00,66.61,66.61,66.55,66.57,69700.0,44.0317,44.0317,43.992,44.0052,69700.0
2011-01-24 13:10:00,66.57,66.6,66.52,66.54,114100.0,44.0052,44.025,43.9722,43.9854,114100.0
2011-01-24 13:15:00,66.55,66.61,66.55,66.59,91900.0,43.992,44.0317,43.992,44.0184,91900.0
2011-01-24 13:20:00,66.59,66.61,66.58,66.6,51300.0,44.0184,44.0317,44.0118,44.025,51300.0
2011-01-24 13:25:00,66.6,66.64,66.59,66.59,84900.0,44.025,44.0515,44.0184,44.0184,84900.0
2011-01-24 13:30:00,66.59,66.64,66.58,66.59,74100.0,44.0184,44.0515,44.0118,44.0184,74100.0
2011-01-24 13:35:00,66.59,66.64,66.59,66.59,44800.0,44.0184,44.0515,44.0184,44.0184,44800.0
2011-01-24 13:40:00,66.59,66.63,66.56,66.63,33200.0,44.0184,44.0449,43.9986,44.0449,33200.0
2011-01-24 13:45:00,66.63,66.69,66.62,66.66,65500.0,44.0449,44.0845,44.0383,44.0647,65500.0
2011-01-24 13:50:00,66.66,66.69,66.63,66.68,54500.0,44.0647,44.0845,44.0449,44.0779,54500.0
2011-01-24 13:55:00,66.68,66.7,66.65,66.66,120400.0,44.0779,44.0912,44.0581,44.0647,120400.0
2011-01-24 14:00:00,66.65,66.67,66.62,66.67,76100.0,44.0581,44.0713,44.0383,44.0713,76100.0
2011-01-24 14:05:00,66.66,66.68,66.6,66.6,67400.0,44.0647,44.0779,44.025,44.025,67400.0
2011-01-24 14:10:00,66.6,66.63,66.59,66.63,47400.0,44.025,44.0449,44.0184,44.0449,47400.0
2011-01-24 14:15:00,66.63,66.69,66.62,66.68,93800.0,44.0449,44.0845,44.0383,44.0779,93800.0
2011-01-24 14:20:00,66.68,66.68,66.55,66.56,90000.0,44.0779,44.0779,43.992,43.9986,90000.0
2011-01-24 14:25:00,66.55,66.56,66.48,66.5,94900.0,43.992,43.9986,43.9457,43.9589,94900.0
2011-01-24 14:30:00,66.49,66.52,66.49,66.5,46300.0,43.9523,43.9722,43.9523,43.9589,46300.0
2011-01-24 14:35:00,66.51,66.51,66.44,66.45,86900.0,43.9656,43.9656,43.9193,43.9259,86900.0
2011-01-24 14:40:00,66.44,66.5,66.44,66.49,41500.0,43.9193,43.9589,43.9193,43.9523,41500.0
2011-01-24 14:45:00,66.49,66.56,66.43,66.54,160300.0,43.9523,43.9986,43.9127,43.9854,160300.0
2011-01-24 14:50:00,66.54,66.56,66.51,66.55,83100.0,43.9854,43.9986,43.9656,43.992,83100.0
2011-01-24 14:55:00,66.54,66.55,66.45,66.45,184800.0,43.9854,43.992,43.9259,43.9259,184800.0
2011-01-24 15:00:00,66.46,66.51,66.44,66.47,142200.0,43.9325,43.9656,43.9193,43.9391,142200.0
2011-01-24 15:05:00,66.47,66.53,66.47,66.51,65100.0,43.9391,43.9788,43.9391,43.9656,65100.0
2011-01-24 15:10:00,66.51,66.57,66.51,66.56,101300.0,43.9656,44.0052,43.9656,43.9986,101300.0
2011-01-24 15:15:00,66.55,66.56,66.46,66.53,97700.0,43.992,43.9986,43.9325,43.9788,97700.0
2011-01-24 15:20:00,66.53,66.57,66.5,66.54,90500.0,43.9788,44.0052,43.9589,43.9854,90500.0
2011-01-24 15:25:00,66.54,66.57,66.47,66.56,177900.0,43.9854,44.0052,43.9391,43.9986,177900.0
2011-01-24 15:30:00,66.56,66.58,66.48,66.5,140400.0,43.9986,44.0118,43.9457,43.9589,140400.0
2011-01-24 15:35:00,66.5,66.56,66.49,66.56,145900.0,43.9589,43.9986,43.9523,43.9986,145900.0
2011-01-24 15:40:00,66.56,66.58,66.5,66.53,132800.0,43.9986,44.0118,43.9589,43.9788,132800.0
2011-01-24 15:45:00,66.53,66.56,66.49,66.5,155900.0,43.9788,43.9986,43.9523,43.9589,155900.0
2011-01-24 15:50:00,66.5,66.56,66.5,66.52,145900.0,43.9589,43.9986,43.9589,43.9722,145900.0
2011-01-24 15:55:00,66.53,66.58,66.52,66.57,434300.0,43.9788,44.0118,43.9722,44.0052,434300.0
2011-01-25 09:30:00,66.57,66.65,66.49,66.53,525200.0,44.0052,44.0581,43.9523,43.9788,525200.0
2011-01-25 09:35:00,66.55,66.58,66.47,66.58,183500.0,43.992,44.0118,43.9391,44.0118,183500.0
2011-01-25 09:40:00,66.57,66.63,66.52,66.53,140900.0,44.0052,44.0449,43.9722,43.9788,140900.0
2011-01-25 09:45:00,66.52,66.63,66.49,66.6,151300.0,43.9722,44.0449,43.9523,44.025,151300.0
2011-01-25 09:50:00,66.6,66.63,66.55,66.63,98400.0,44.025,44.0449,43.992,44.0449,98400.0
2011-01-25 09:55:00,66.62,66.69,66.61,66.69,167900.0,44.0383,44.0845,44.0317,44.0845,167900.0
2011-01-25 10:00:00,66.65,66.72,66.63,66.7,360600.0,44.0581,44.1044,44.0449,44.0912,360600.0
2011-01-25 10:05:00,66.69,66.71,66.65,66.67,89100.0,44.0845,44.0978,44.0581,44.0713,89100.0
2011-01-25 10:10:00,66.67,66.75,66.67,66.73,134700.0,44.0713,44.1242,44.0713,44.111,134700.0
2011-01-25 10:15:00,66.73,66.73,66.67,66.71,185900.0,44.111,44.111,44.0713,44.0978,185900.0
2011-01-25 10:20:00,66.71,66.82,66.7,66.82,180400.0,44.0978,44.1705,44.0912,44.1705,180400.0
2011-01-25 10:25:00,66.81,66.89,66.8,66.88,148200.0,44.1639,44.2167,44.1573,44.2101,148200.0
2011-01-25 10:30:00,66.86,66.91,66.84,66.91,209800.0,44.1969,44.23,44.1837,44.23,209800.0
2011-01-25 10:35:00,66.9,66.95,66.89,66.93,193800.0,44.2234,44.2564,44.2167,44.2432,193800.0
2011-01-25 10:40:00,66.93,66.95,66.9,66.91,103100.0,44.2432,44.2564,44.2234,44.23,103100.0
2011-01-25 10:45:00,66.91,66.93,66.89,66.92,78300.0,44.23,44.2432,44.2167,44.2366,78300.0
2011-01-25 10:50:00,66.89,66.94,66.88,66.9,85300.0,44.2167,44.2498,44.2101,44.2234,85300.0
2011-01-25 10:55:00,66.9,66.92,66.87,66.89,93800.0,44.2234,44.2366,44.2035,44.2167,93800.0
2011-01-25 11:00:00,66.88,66.9,66.87,66.88,90800.0,44.2101,44.2234,44.2035,44.2101,90800.0
2011-01-25 11:05:00,66.88,66.92,66.88,66.91,77100.0,44.2101,44.2366,44.2101,44.23,77100.0
2011-01-25 11:10:00,66.91,66.92,66.86,66.91,269400.0,44.23,44.2366,44.1969,44.23,269400.0
2011-01-25 11:15:00,66.91,66.91,66.86,66.86,160500.0,44.23,44.23,44.1969,44.1969,160500.0
2011-01-25 11:20:00,66.86,66.91,66.82,66.9,152700.0,44.1969,44.23,44.1705,44.2234,152700.0
2011-01-25 11:25:00,66.9,66.93,66.9,66.91,150300.0,44.2234,44.2432,44.2234,44.23,150300.0
2011-01-25 11:30:00,66.92,66.92,66.78,66.78,292600.0,44.2366,44.2366,44.144,44.144,292600.0
2011-01-25 11:35:00,66.78,66.81,66.75,66.76,148700.0,44.144,44.1639,44.1242,44.1308,148700.0
2011-01-25 11:40:00,66.75,66.79,66.73,66.74,88900.0,44.1242,44.1506,44.111,44.1176,88900.0
2011-01-25 11:45:00,66.73,66.75,66.69,66.74,126100.0,44.111,44.1242,44.0845,44.1176,126100.0
2011-01-25 11:50:00,66.74,66.82,66.73,66.82,107000.0,44.1176,44.1705,44.111,44.1705,107000.0
2011-01-25 11:55:00,66.83,66.83,66.77,66.81,63800.0,44.1771,44.1771,44.1374,44.1639,63800.0
2011-01-25 12:00:00,66.81,66.83,66.77,66.78,123300.0,44.1639,44.1771,44.1374,44.144,123300.0
2011-01-25 12:05:00,66.77,66.8,66.76,66.8,39500.0,44.1374,44.1573,44.1308,44.1573,39500.0
2011-01-25 12:10:00,66.79,66.86,66.79,66.84,50300.0,44.1506,44.1969,44.1506,44.1837,50300.0
2011-01-25 12:15:00,66.85,66.88,66.79,66.83,78000.0,44.1903,44.2101,44.1506,44.1771,78000.0
2011-01-25 12:20:00,66.83,66.87,66.83,66.86,47600.0,44.1771,44.2035,44.1771,44.1969,47600.0
2011-01-25 12:25:00,66.86,66.9,66.85,66.86,133700.0,44.1969,44.2234,44.1903,44.1969,133700.0
2011-01-25 12:30:00,66.86,66.88,66.82,66.82,82100.0,44.1969,44.2101,44.1705,44.1705,82100.0
2011-01-25 12:35:00,66.82,66.87,66.82,66.84,88100.0,44.1705,44.2035,44.1705,44.1837,88100.0
2011-01-25 12:40:00,66.84,66.89,66.83,66.87,87900.0,44.1837,44.2167,44.1771,44.2035,87900.0
2011-01-25 12:45:00,66.87,66.89,66.83,66.87,31000.0,44.2035,44.2167,44.1771,44.2035,31000.0
2011-01-25 12:50:00,66.87,66.89,66.84,66.85,37200.0,44.2035,44.2167,44.1837,44.1903,37200.0
2011-01-25 12:55:00,66.85,66.86,66.82,66.82,41700.0,44.1903,44.1969,44.1705,44.1705,41700.0
2011-01-25 13:00:00,66.82,66.87,66.81,66.85,51500.0,44.1705,44.2035,44.1639,44.1903,51500.0
2011-01-25 13:05:00,66.85,66.88,66.83,66.86,31600.0,44.1903,44.2101,44.1771,44.1969,31600.0
2011-01-25 13:10:00,66.86,66.87,66.83,66.84,53400.0,44.1969,44.2035,44.1771,44.1837,53400.0
2011-01-25 13:15:00,66.84,66.85,66.81,66.81,29200.0,44.1837,44.1903,44.1639,44.1639,29200.0
2011-01-25 13:20:00,66.82,66.82,66.78,66.78,32300.0,44.1705,44.1705,44.144,44.144,32300.0
2011-01-25 13:25:00,66.79,66.83,66.78,66.82,103900.0,44.1506,44.1771,44.144,44.1705,103900.0
2011-01-25 13:30:00,66.82,66.88,66.81,66.88,82600.0,44.1705,44.2101,44.1639,44.2101,82600.0
2011-01-25 13:35:00,66.88,66.9,66.87,66.9,72100.0,44.2101,44.2234,44.2035,44.2234,72100.0
2011-01-25 13:40:00,66.9,66.92,66.88,66.92,54600.0,44.2234,44.2366,44.2101,44.2366,54600.0
2011-01-25 13:45:00,66.92,66.93,66.89,66.89,71800.0,44.2366,44.2432,44.2167,44.2167,71800.0
2011-01-25 13:50:00,66.9,66.93,66.89,66.92,51300.0,44.2234,44.2432,44.2167,44.2366,51300.0
2011-01-25 13:55:00,66.93,66.94,66.92,66.94,60300.0,44.2432,44.2498,44.2366,44.2498,60300.0
2011-01-25 14:00:00,66.93,66.93,66.86,66.9,67900.0,44.2432,44.2432,44.1969,44.2234,67900.0
2011-01-25 14:05:00,66.89,66.89,66.83,66.83,34600.0,44.2167,44.2167,44.1771,44.1771,34600.0
2011-01-25 14:10:00,66.83,66.87,66.8,66.8,85400.0,44.1771,44.2035,44.1573,44.1573,85400.0
2011-01-25 14:15:00,66.81,66.81,66.73,66.74,104200.0,44.1639,44.1639,44.111,44.1176,104200.0
2011-01-25 14:20:00,66.75,66.79,66.72,66.74,83100.0,44.1242,44.1506,44.1044,44.1176,83100.0
2011-01-25 14:25:00,66.73,66.79,66.71,66.78,143800.0,44.111,44.1506,44.0978,44.144,143800.0
2011-01-25 14:30:00,66.79,66.85,66.77,66.83,57200.0,44.1506,44.1903,44.1374,44.1771,57200.0
2011-01-25 14:35:00,66.83,66.88,66.78,66.78,131600.0,44.1771,44.2101,44.144,44.144,131600.0
2011-01-25 14:40:00,66.78,66.83,66.76,66.81,93700.0,44.144,44.1771,44.1308,44.1639,93700.0
2011-01-25 14:45:00,66.82,66.86,66.77,66.77,95900.0,44.1705,44.1969,44.1374,44.1374,95900.0
2011-01-25 14:50:00,66.76,66.78,66.72,66.72,150300.0,44.1308,44.144,44.1044,44.1044,150300.0
2011-01-25 14:55:00,66.72,66.77,66.71,66.73,94000.0,44.1044,44.1374,44.0978,44.111,94000.0
2011-01-25 15:00:00,66.72,66.75,66.68,66.74,133800.0,44.1044,44.1242,44.0779,44.1176,133800.0
2011-01-25 15:05:00,66.75,66.79,66.73,66.73,83800.0,44.1242,44.1506,44.111,44.111,83800.0
2011-01-25 15:10:00,66.74,66.82,66.73,66.8,121100.0,44.1176,44.1705,44.111,44.1573,121100.0
2011-01-25 15:15:00,66.8,66.83,66.78,66.81,106000.0,44.1573,44.1771,44.144,44.1639,106000.0
2011-01-25 15:20:00,66.81,66.9,66.8,66.83,182000.0,44.1639,44.2234,44.1573,44.1771,182000.0
2011-01-25 15:25:00,66.83,66.84,66.77,66.78,101100.0,44.1771,44.1837,44.1374,44.144,101100.0
2011-01-25 15:30:00,66.78,66.82,66.7,66.73,158500.0,44.144,44.1705,44.0912,44.111,158500.0
2011-01-25 15:35:00,66.73,66.74,66.69,66.71,294800.0,44.111,44.1176,44.0845,44.0978,294800.0
2011-01-25 15:40:00,66.71,66.74,66.68,66.74,104700.0,44.0978,44.1176,44.0779,44.1176,104700.0
2011-01-25 15:45:00,66.74,66.77,66.68,66.75,411500.0,44.1176,44.1374,44.0779,44.1242,411500.0
2011-01-25 15:50:00,66.76,66.77,66.69,66.69,330000.0,44.1308,44.1374,44.0845,44.0845,330000.0
2011-01-25 15:55:00,66.7,66.78,66.69,66.69,924800.0,44.0912,44.144,44.0845,44.0845,924800.0
2011-01-26 09:30:00,66.89,66.92,66.67,66.72,274600.0,44.2167,44.2366,44.0713,44.1044,274600.0
2011-01-26 09:35:00,66.71,66.72,66.6,66.62,185000.0,44.0978,44.1044,44.025,44.0383,185000.0
2011-01-26 09:40:00,66.62,66.65,66.53,66.61,134000.0,44.0383,44.0581,43.9788,44.0317,134000.0
2011-01-26 09:45:00,66.61,66.61,66.44,66.46,154000.0,44.0317,44.0317,43.9193,43.9325,154000.0
2011-01-26 09:50:00,66.46,66.53,66.44,66.5,162900.0,43.9325,43.9788,43.9193,43.9589,162900.0
2011-01-26 09:55:00,66.49,66.56,66.49,66.56,119000.0,43.9523,43.9986,43.9523,43.9986,119000.0
2011-01-26 10:00:00,66.56,66.64,66.53,66.6,87600.0,43.9986,44.0515,43.9788,44.025,87600.0
2011-01-26 10:05:00,66.61,66.68,66.58,66.64,143500.0,44.0317,44.0779,44.0118,44.0515,143500.0
2011-01-26 10:10:00,66.65,66.67,66.6,66.63,119700.0,44.0581,44.0713,44.025,44.0449,119700.0
2011-01-26 10:15:00,66.64,66.7,66.63,66.66,183300.0,44.0515,44.0912,44.0449,44.0647,183300.0
2011-01-26 10:20:00,66.66,66.67,66.59,66.67,159900.0,44.0647,44.0713,44.0184,44.0713,159900.0
2011-01-26 10:25:00,66.67,66.68,66.62,66.68,146100.0,44.0713,44.0779,44.0383,44.0779,146100.0
2011-01-26 10:30:00,66.69,66.76,66.64,66.65,183100.0,44.0845,44.1308,44.0515,44.0581,183100.0
2011-01-26 10:35:00,66.64,66.66,66.59,66.59,61100.0,44.0515,44.0647,44.0184,44.0184,61100.0
2011-01-26 10:40:00,66.6,66.65,66.52,66.57,177300.0,44.025,44.0581,43.9722,44.0052,177300.0
2011-01-26 10:45:00,66.58,66.62,66.57,66.59,59100.0,44.0118,44.0383,44.0052,44.0184,59100.0
2011-01-26 10:50:00,66.6,66.61,66.5,66.52,76700.0,44.025,44.0317,43.9589,43.9722,76700.0
2011-01-26 10:55:00,66.53,66.53,66.47,66.47,92300.0,43.9788,43.9788,43.9391,43.9391,92300.0
2011-01-26 11:00:00,66.48,66.49,66.44,66.45,92800.0,43.9457,43.9523,43.9193,43.9259,92800.0
2011-01-26 11:05:00,66.44,66.5,66.42,66.47,89900.0,43.9193,43.9589,43.9061,43.9391,89900.0
2011-01-26 11:10:00,66.47,66.57,66.47,66.57,40500.0,43.9391,44.0052,43.9391,44.0052,40500.0
2011-01-26 11:15:00,66.56,66.57,66.49,66.49,62700.0,43.9986,44.0052,43.9523,43.9523,62700.0
2011-01-26 11:20:00,66.49,66.5,66.38,66.38,199400.0,43.9523,43.9589,43.8796,43.8796,199400.0
2011-01-26 11:25:00,66.38,66.46,66.35,66.45,142400.0,43.8796,43.9325,43.8598,43.9259,142400.0
2011-01-26 11:30:00,66.45,66.52,66.43,66.44,73100.0,43.9259,43.9722,43.9127,43.9193,73100.0
2011-01-26 11:35:00,66.44,66.45,66.3,66.33,220700.0,43.9193,43.9259,43.8267,43.8466,220700.0
2011-01-26 11:40:00,66.34,66.45,66.34,66.4,32200.0,43.8532,43.9259,43.8532,43.8928,32200.0
2011-01-26 11:45:00,66.4,66.42,66.39,66.4,33200.0,43.8928,43.9061,43.8862,43.8928,33200.0
2011-01-26 11:50:00,66.4,66.42,66.37,66.37,44900.0,43.8928,43.9061,43.873,43.873,44900.0
2011-01-26 11:55:00,66.38,66.39,66.32,66.32,40700.0,43.8796,43.8862,43.84,43.84,40700.0
2011-01-26 12:00:00,66.32,66.41,66.3,66.35,107200.0,43.84,43.8994,43.8267,43.8598,107200.0
2011-01-26 12:05:00,66.35,66.36,66.27,66.31,202200.0,43.8598,43.8664,43.8069,43.8333,202200.0
2011-01-26 12:10:00,66.3,66.33,66.29,66.3,53900.0,43.8267,43.8466,43.8201,43.8267,53900.0
2011-01-26 12:15:00,66.3,66.31,66.3,66.3,17100.0,43.8267,43.8333,43.8267,43.8267,17100.0
2011-01-26 12:20:00,66.3,66.32,66.27,66.28,51200.0,43.8267,43.84,43.8069,43.8135,51200.0
2011-01-26 12:25:00,66.29,66.29,66.25,66.29,47700.0,43.8201,43.8201,43.7937,43.8201,47700.0
2011-01-26 12:30:00,66.29,66.3,66.23,66.24,33000.0,43.8201,43.8267,43.7805,43.7871,33000.0
2011-01-26 12:35:00,66.23,66.29,66.23,66.26,40400.0,43.7805,43.8201,43.7805,43.8003,40400.0
2011-01-26 12:40:00,66.26,66.27,66.17,66.17,119800.0,43.8003,43.8069,43.7408,43.7408,119800.0
2011-01-26 12:45:00,66.18,66.2,66.12,66.18,112200.0,43.7474,43.7606,43.7077,43.7474,112200.0
2011-01-26 12:50:00,66.18,66.25,66.18,66.25,61300.0,43.7474,43.7937,43.7474,43.7937,61300.0
2011-01-26 12:55:00,66.25,66.28,66.24,66.27,58700.0,43.7937,43.8135,43.7871,43.8069,58700.0
2011-01-26 13:00:00,66.28,66.29,66.22,66.24,53200.0,43.8135,43.8201,43.7739,43.7871,53200.0
2011-01-26 13:05:00,66.25,66.28,66.24,66.28,47300.0,43.7937,43.8135,43.7871,43.8135,47300.0
2011-01-26 13:10:00,66.29,66.32,66.29,66.3,79400.0,43.8201,43.84,43.8201,43.8267,79400.0
2011-01-26 13:15:00,66.3,66.33,66.29,66.32,87800.0,43.8267,43.8466,43.8201,43.84,87800.0
2011-01-26 13:20:00,66.32,66.35,66.31,66.35,126700.0,43.84,43.8598,43.8333,43.8598,126700.0
2011-01-26 13:25:00,66.33,66.38,66.31,66.38,89800.0,43.8466,43.8796,43.8333,43.8796,89800.0
2011-01-26 13:30:00,66.38,66.38,66.35,66.37,59100.0,43.8796,43.8796,43.8598,43.873,59100.0
2011-01-26 13:35:00,66.36,66.39,66.34,66.36,50200.0,43.8664,43.8862,43.8532,43.8664,50200.0
2011-01-26 13:40:00,66.36,66.38,66.32,66.36,61000.0,43.8664,43.8796,43.84,43.8664,61000.0
2011-01-26 13:45:00,66.36,66.37,66.34,66.36,24500.0,43.8664,43.873,43.8532,43.8664,24500.0
2011-01-26 13:50:00,66.35,66.36,66.32,66.32,28400.0,43.8598,43.8664,43.84,43.84,28400.0
2011-01-26 13:55:00,66.32,66.36,66.31,66.32,35300.0,43.84,43.8664,43.8333,43.84,35300.0
2011-01-26 14:00:00,66.32,66.34,66.29,66.3,58800.0,43.84,43.8532,43.8201,43.8267,58800.0
2011-01-26 14:05:00,66.3,66.31,66.27,66.27,25300.0,43.8267,43.8333,43.8069,43.8069,25300.0
2011-01-26 14:10:00,66.27,66.31,66.27,66.29,45500.0,43.8069,43.8333,43.8069,43.8201,45500.0
2011-01-26 14:15:00,66.28,66.34,66.23,66.31,107200.0,43.8135,43.8532,43.7805,43.8333,107200.0
2011-01-26 14:20:00,66.31,66.31,66.16,66.16,116500.0,43.8333,43.8333,43.7342,43.7342,116500.0
2011-01-26 14:25:00,66.17,66.19,66.07,66.12,154700.0,43.7408,43.754,43.6747,43.7077,154700.0
2011-01-26 14:30:00,66.13,66.21,66.12,66.18,143200.0,43.7144,43.7672,43.7077,43.7474,143200.0
2011-01-26 14:35:00,66.19,66.19,66.13,66.13,81300.0,43.754,43.754,43.7144,43.7144,81300.0
2011-01-26 14:40:00,66.13,66.2,66.1,66.2,107700.0,43.7144,43.7606,43.6945,43.7606,107700.0
2011-01-26 14:45:00,66.19,66.25,66.15,66.15,139500.0,43.754,43.7937,43.7276,43.7276,139500.0
2011-01-26 14:50:00,66.15,66.25,66.15,66.17,191000.0,43.7276,43.7937,43.7276,43.7408,191000.0
2011-01-26 14:55:00,66.18,66.18,66.11,66.14,137200.0,43.7474,43.7474,43.7011,43.721,137200.0
2011-01-26 15:00:00,66.14,66.2,66.12,66.16,164800.0,43.721,43.7606,43.7077,43.7342,164800.0
2011-01-26 15:05:00,66.16,66.19,66.12,66.17,117100.0,43.7342,43.754,43.7077,43.7408,117100.0
2011-01-26 15:10:00,66.18,66.24,66.17,66.21,77000.0,43.7474,43.7871,43.7408,43.7672,77000.0
2011-01-26 15:15:00,66.2,66.21,66.16,66.17,77200.0,43.7606,43.7672,43.7342,43.7408,77200.0
2011-01-26 15:20:00,66.16,66.21,66.12,66.16,134300.0,43.7342,43.7672,43.7077,43.7342,134300.0
2011-01-26 15:25:00,66.15,66.24,66.13,66.24,98600.0,43.7276,43.7871,43.7144,43.7871,98600.0
2011-01-26 15:30:00,66.24,66.24,66.16,66.19,91900.0,43.7871,43.7871,43.7342,43.754,91900.0
2011-01-26 15:35:00,66.18,66.24,66.18,66.23,89200.0,43.7474,43.7871,43.7474,43.7805,89200.0
2011-01-26 15:40:00,66.23,66.25,66.15,66.17,162700.0,43.7805,43.7937,43.7276,43.7408,162700.0
2011-01-26 15:45:00,66.18,66.24,66.17,66.21,219400.0,43.7474,43.7871,43.7408,43.7672,219400.0
2011-01-26 15:50:00,66.21,66.28,66.18,66.28,315900.0,43.7672,43.8135,43.7474,43.8135,315900.0
2011-01-26 15:55:00,66.27,66.28,66.13,66.14,475400.0,43.8069,43.8135,43.7144,43.721,475400.0
2011-01-27 09:30:00,64.39,64.43,64.1,64.1,1082000.0,42.5642,42.5906,42.3725,42.3725,1082000.0
2011-01-27 09:35:00,64.1,64.27,63.95,64.14,778600.0,42.3725,42.4848,42.2733,42.3989,778600.0
2011-01-27 09:40:00,64.18,64.26,64.11,64.25,520200.0,42.4253,42.4782,42.3791,42.4716,520200.0
2011-01-27 09:45:00,64.25,64.33,64.16,64.19,273600.0,42.4716,42.5245,42.4121,42.4319,273600.0
2011-01-27 09:50:00,64.2,64.39,64.13,64.37,265200.0,42.4386,42.5642,42.3923,42.5509,265200.0
2011-01-27 09:55:00,64.36,64.49,64.33,64.46,390700.0,42.5443,42.6303,42.5245,42.6104,390700.0
2011-01-27 10:00:00,64.43,64.5,64.33,64.33,304200.0,42.5906,42.6369,42.5245,42.5245,304200.0
2011-01-27 10:05:00,64.33,64.45,64.27,64.35,524500.0,42.5245,42.6038,42.4848,42.5377,524500.0
2011-01-27 10:10:00,64.34,64.38,64.28,64.33,254600.0,42.5311,42.5575,42.4914,42.5245,254600.0
2011-01-27 10:15:00,64.33,64.33,64.21,64.23,253100.0,42.5245,42.5245,42.4452,42.4584,253100.0
2011-01-27 10:20:00,64.24,64.26,64.21,64.25,181500.0,42.465,42.4782,42.4452,42.4716,181500.0
2011-01-27 10:25:00,64.26,64.26,64.19,64.22,186400.0,42.4782,42.4782,42.4319,42.4518,186400.0
2011-01-27 10:30:00,64.23,64.35,64.22,64.26,266700.0,42.4584,42.5377,42.4518,42.4782,266700.0
2011-01-27 10:35:00,64.26,64.27,64.21,64.21,157800.0,42.4782,42.4848,42.4452,42.4452,157800.0
2011-01-27 10:40:00,64.22,64.43,64.21,64.43,287800.0,42.4518,42.5906,42.4452,42.5906,287800.0
2011-01-27 10:45:00,64.43,64.45,64.39,64.39,242600.0,42.5906,42.6038,42.5642,42.5642,242600.0
2011-01-27 10:50:00,64.39,64.45,64.37,64.42,154800.0,42.5642,42.6038,42.5509,42.584,154800.0
2011-01-27 10:55:00,64.43,64.43,64.34,64.38,162600.0,42.5906,42.5906,42.5311,42.5575,162600.0
2011-01-27 11:00:00,64.39,64.39,64.33,64.36,183800.0,42.5642,42.5642,42.5245,42.5443,183800.0
2011-01-27 11:05:00,64.35,64.42,64.35,64.4,141700.0,42.5377,42.584,42.5377,42.5708,141700.0
2011-01-27 11:10:00,64.4,64.41,64.36,64.41,107600.0,42.5708,42.5774,42.5443,42.5774,107600.0
2011-01-27 11:15:00,64.4,64.45,64.33,64.38,446500.0,42.5708,42.6038,42.5245,42.5575,446500.0
2011-01-27 11:20:00,64.38,64.4,64.29,64.35,233600.0,42.5575,42.5708,42.4981,42.5377,233600.0
2011-01-27 11:25:00,64.34,64.35,64.24,64.31,417600.0,42.5311,42.5377,42.465,42.5113,417600.0
2011-01-27 11:30:00,64.32,64.33,64.27,64.27,191600.0,42.5179,42.5245,42.4848,42.4848,191600.0
2011-01-27 11:35:00,64.27,64.28,64.16,64.18,156700.0,42.4848,42.4914,42.4121,42.4253,156700.0
2011-01-27 11:40:00,64.18,64.19,64.09,64.14,209400.0,42.4253,42.4319,42.3658,42.3989,209400.0
2011-01-27 11:45:00,64.13,64.23,64.13,64.2,113400.0,42.3923,42.4584,42.3923,42.4386,113400.0
2011-01-27 11:50:00,64.2,64.3,64.2,64.25,167700.0,42.4386,42.5047,42.4386,42.4716,167700.0
2011-01-27 11:55:00,64.24,64.25,64.09,64.16,197400.0,42.465,42.4716,42.3658,42.4121,197400.0
2011-01-27 12:00:00,64.16,64.25,64.15,64.24,158600.0,42.4121,42.4716,42.4055,42.465,158600.0
2011-01-27 12:05:00,64.24,64.26,64.19,64.19,123000.0,42.465,42.4782,42.4319,42.4319,123000.0
2011-01-27 12:10:00,64.19,64.2,64.11,64.13,203500.0,42.4319,42.4386,42.3791,42.3923,203500.0
2011-01-27 12:15:00,64.14,64.17,64.12,64.12,108700.0,42.3989,42.4187,42.3857,42.3857,108700.0
2011-01-27 12:20:00,64.13,64.19,64.12,64.16,109300.0,42.3923,42.4319,42.3857,42.4121,109300.0
2011-01-27 12:25:00,64.16,64.17,64.12,64.15,108800.0,42.4121,42.4187,42.3857,42.4055,108800.0
2011-01-27 12:30:00,64.15,64.15,64.11,64.12,132500.0,42.4055,42.4055,42.3791,42.3857,132500.0
2011-01-27 12:35:00,64.12,64.13,64.0,64.0,197800.0,42.3857,42.3923,42.3064,42.3064,197800.0
2011-01-27 12:40:00,64.0,64.03,63.98,63.99,181400.0,42.3064,42.3262,42.2931,42.2997,181400.0
2011-01-27 12:45:00,63.99,64.01,63.96,63.97,206000.0,42.2997,42.313,42.2799,42.2865,206000.0
2011-01-27 12:50:00,63.96,63.97,63.9,63.9,165900.0,42.2799,42.2865,42.2402,42.2402,165900.0
2011-01-27 12:55:00,63.9,63.98,63.9,63.97,123700.0,42.2402,42.2931,42.2402,42.2865,123700.0
2011-01-27 13:00:00,63.97,64.0,63.94,63.94,390300.0,42.2865,42.3064,42.2667,42.2667,390300.0
2011-01-27 13:05:00,63.95,63.95,63.9,63.9,96900.0,42.2733,42.2733,42.2402,42.2402,96900.0
2011-01-27 13:10:00,63.9,63.96,63.89,63.94,98700.0,42.2402,42.2799,42.2336,42.2667,98700.0
2011-01-27 13:15:00,63.94,63.95,63.9,63.93,141100.0,42.2667,42.2733,42.2402,42.2601,141100.0
2011-01-27 13:20:00,63.92,63.93,63.8,63.81,146400.0,42.2535,42.2601,42.1741,42.1808,146400.0
2011-01-27 13:25:00,63.82,63.88,63.8,63.86,85400.0,42.1874,42.227,42.1741,42.2138,85400.0
2011-01-27 13:30:00,63.87,63.87,63.84,63.87,50500.0,42.2204,42.2204,42.2006,42.2204,50500.0
2011-01-27 13:35:00,63.87,63.95,63.86,63.93,115400.0,42.2204,42.2733,42.2138,42.2601,115400.0
2011-01-27 13:40:00,63.93,64.0,63.92,63.99,120600.0,42.2601,42.3064,42.2535,42.2997,120600.0
2011-01-27 13:45:00,63.99,63.99,63.93,63.94,117400.0,42.2997,42.2997,42.2601,42.2667,117400.0
2011-01-27 13:50:00,63.94,63.95,63.92,63.94,105700.0,42.2667,42.2733,42.2535,42.2667,105700.0
2011-01-27 13:55:00,63.94,63.96,63.92,63.95,129200.0,42.2667,42.2799,42.2535,42.2733,129200.0
2011-01-27 14:00:00,63.95,63.95,63.91,63.92,171800.0,42.2733,42.2733,42.2469,42.2535,171800.0
2011-01-27 14:05:00,63.93,63.94,63.76,63.77,219500.0,42.2601,42.2667,42.1477,42.1543,219500.0
2011-01-27 14:10:00,63.77,63.77,63.64,63.66,286200.0,42.1543,42.1543,42.0684,42.0816,286200.0
2011-01-27 14:15:00,63.66,63.71,63.65,63.68,192100.0,42.0816,42.1147,42.075,42.0948,192100.0
2011-01-27 14:20:00,63.68,63.69,63.61,63.62,220900.0,42.0948,42.1014,42.0485,42.0552,220900.0
2011-01-27 14:25:00,63.62,63.62,63.53,63.55,212100.0,42.0552,42.0552,41.9957,42.0089,212100.0
2011-01-27 14:30:00,63.56,63.56,63.38,63.38,302200.0,42.0155,42.0155,41.8965,41.8965,302200.0
2011-01-27 14:35:00,63.38,63.42,63.18,63.41,596800.0,41.8965,41.923,41.7643,41.9163,596800.0
2011-01-27 14:40:00,63.42,63.64,63.41,63.63,319400.0,41.923,42.0684,41.9163,42.0618,319400.0
2011-01-27 14:45:00,63.63,63.7,63.57,63.57,303300.0,42.0618,42.108,42.0221,42.0221,303300.0
2011-01-27 14:50:00,63.57,63.75,63.54,63.73,231300.0,42.0221,42.1411,42.0023,42.1279,231300.0
2011-01-27 14:55:00,63.73,63.85,63.73,63.85,273800.0,42.1279,42.2072,42.1279,42.2072,273800.0
2011-01-27 15:00:00,63.85,63.86,63.57,63.57,425800.0,42.2072,42.2138,42.0221,42.0221,425800.0
2011-01-27 15:05:00,63.56,63.58,63.35,63.36,282700.0,42.0155,42.0287,41.8767,41.8833,282700.0
2011-01-27 15:10:00,63.35,63.37,63.23,63.25,529200.0,41.8767,41.8899,41.7974,41.8106,529200.0
2011-01-27 15:15:00,63.25,63.45,63.14,63.41,617200.0,41.8106,41.9428,41.7379,41.9163,617200.0
2011-01-27 15:20:00,63.4,63.57,63.39,63.55,275800.0,41.9097,42.0221,41.9031,42.0089,275800.0
2011-01-27 15:25:00,63.55,63.74,63.55,63.66,384300.0,42.0089,42.1345,42.0089,42.0816,384300.0
2011-01-27 15:30:00,63.67,63.78,63.63,63.63,389700.0,42.0882,42.1609,42.0618,42.0618,389700.0
2011-01-27 15:35:00,63.63,63.78,63.61,63.76,342600.0,42.0618,42.1609,42.0485,42.1477,342600.0
2011-01-27 15:40:00,63.76,63.8,63.75,63.76,257500.0,42.1477,42.1741,42.1411,42.1477,257500.0
2011-01-27 15:45:00,63.76,63.95,63.75,63.91,641000.0,42.1477,42.2733,42.1411,42.2469,641000.0
2011-01-27 15:50:00,63.9,64.06,63.81,64.02,1032000.0,42.2402,42.346,42.1808,42.3196,1032000.0
2011-01-27 15:55:00,64.02,64.23,64.0,64.17,1253500.0,42.3196,42.4584,42.3064,42.4187,1253500.0
2011-01-28 09:30:00,63.9,64.14,63.84,63.96,433300.0,42.2402,42.3989,42.2006,42.2799,433300.0
2011-01-28 09:35:00,63.95,64.04,63.95,64.0,302600.0,42.2733,42.3328,42.2733,42.3064,302600.0
2011-01-28 09:40:00,64.0,64.1,63.96,64.08,168800.0,42.3064,42.3725,42.2799,42.3592,168800.0
2011-01-28 09:45:00,64.08,64.28,64.05,64.27,350200.0,42.3592,42.4914,42.3394,42.4848,350200.0
2011-01-28 09:50:00,64.27,64.32,64.2,64.21,167400.0,42.4848,42.5179,42.4386,42.4452,167400.0
2011-01-28 09:55:00,64.2,64.3,64.17,64.23,237600.0,42.4386,42.5047,42.4187,42.4584,237600.0
2011-01-28 10:00:00,64.24,64.28,64.23,64.25,118100.0,42.465,42.4914,42.4584,42.4716,118100.0
2011-01-28 10:05:00,64.25,64.29,64.22,64.22,161500.0,42.4716,42.4981,42.4518,42.4518,161500.0
2011-01-28 10:10:00,64.23,64.26,64.19,64.2,98100.0,42.4584,42.4782,42.4319,42.4386,98100.0
2011-01-28 10:15:00,64.2,64.28,64.2,64.22,202000.0,42.4386,42.4914,42.4386,42.4518,202000.0
2011-01-28 10:20:00,64.21,64.25,64.09,64.15,296800.0,42.4452,42.4716,42.3658,42.4055,296800.0
2011-01-28 10:25:00,64.15,64.2,64.11,64.2,197400.0,42.4055,42.4386,42.3791,42.4386,197400.0
2011-01-28 10:30:00,64.2,64.28,64.15,64.18,252000.0,42.4386,42.4914,42.4055,42.4253,252000.0
2011-01-28 10:35:00,64.18,64.29,64.17,64.28,99400.0,42.4253,42.4981,42.4187,42.4914,99400.0
2011-01-28 10:40:00,64.28,64.29,64.23,64.23,80800.0,42.4914,42.4981,42.4584,42.4584,80800.0
2011-01-28 10:45:00,64.23,64.26,64.15,64.26,134800.0,42.4584,42.4782,42.4055,42.4782,134800.0
2011-01-28 10:50:00,64.26,64.28,64.19,64.25,167800.0,42.4782,42.4914,42.4319,42.4716,167800.0
2011-01-28 10:55:00,64.25,64.27,64.23,64.26,128100.0,42.4716,42.4848,42.4584,42.4782,128100.0
2011-01-28 11:00:00,64.26,64.27,64.23,64.27,128900.0,42.4782,42.4848,42.4584,42.4848,128900.0
2011-01-28 11:05:00,64.26,64.29,64.23,64.28,159100.0,42.4782,42.4981,42.4584,42.4914,159100.0
2011-01-28 11:10:00,64.28,64.32,64.22,64.28,170200.0,42.4914,42.5179,42.4518,42.4914,170200.0
2011-01-28 11:15:00,64.28,64.31,64.26,64.3,102200.0,42.4914,42.5113,42.4782,42.5047,102200.0
2011-01-28 11:20:00,64.3,64.34,64.21,64.21,287200.0,42.5047,42.5311,42.4452,42.4452,287200.0
2011-01-28 11:25:00,64.21,64.22,64.14,64.17,142600.0,42.4452,42.4518,42.3989,42.4187,142600.0
2011-01-28 11:30:00,64.17,64.19,64.09,64.12,199900.0,42.4187,42.4319,42.3658,42.3857,199900.0
2011-01-28 11:35:00,64.12,64.24,64.12,64.24,222500.0,42.3857,42.465,42.3857,42.465,222500.0
2011-01-28 11:40:00,64.24,64.31,64.2,64.22,201800.0,42.465,42.5113,42.4386,42.4518,201800.0
2011-01-28 11:45:00,64.22,64.25,64.2,64.2,276900.0,42.4518,42.4716,42.4386,42.4386,276900.0
2011-01-28 11:50:00,64.2,64.28,64.17,64.28,372400.0,42.4386,42.4914,42.4187,42.4914,372400.0
2011-01-28 11:55:00,64.28,64.28,64.15,64.21,127100.0,42.4914,42.4914,42.4055,42.4452,127100.0
2011-01-28 12:00:00,64.21,64.25,64.13,64.23,233200.0,42.4452,42.4716,42.3923,42.4584,233200.0
2011-01-28 12:05:00,64.22,64.24,64.1,64.12,230200.0,42.4518,42.465,42.3725,42.3857,230200.0
2011-01-28 12:10:00,64.13,64.15,64.08,64.11,167100.0,42.3923,42.4055,42.3592,42.3791,167100.0
2011-01-28 12:15:00,64.12,64.16,64.1,64.13,100000.0,42.3857,42.4121,42.3725,42.3923,100000.0
2011-01-28 12:20:00,64.13,64.23,64.12,64.22,121100.0,42.3923,42.4584,42.3857,42.4518,121100.0
2011-01-28 12:25:00,64.22,64.25,64.2,64.22,152400.0,42.4518,42.4716,42.4386,42.4518,152400.0
2011-01-28 12:30:00,64.22,64.23,64.1,64.14,96400.0,42.4518,42.4584,42.3725,42.3989,96400.0
2011-01-28 12:35:00,64.14,64.21,64.14,64.19,110200.0,42.3989,42.4452,42.3989,42.4319,110200.0
2011-01-28 12:40:00,64.19,64.25,64.17,64.24,315300.0,42.4319,42.4716,42.4187,42.465,315300.0
2011-01-28 12:45:00,64.24,64.25,64.21,64.24,144300.0,42.465,42.4716,42.4452,42.465,144300.0
2011-01-28 12:50:00,64.25,64.25,64.16,64.22,80500.0,42.4716,42.4716,42.4121,42.4518,80500.0
2011-01-28 12:55:00,64.22,64.23,64.16,64.2,55900.0,42.4518,42.4584,42.4121,42.4386,55900.0
2011-01-28 13:00:00,64.2,64.2,64.11,64.12,64800.0,42.4386,42.4386,42.3791,42.3857,64800.0
2011-01-28 13:05:00,64.11,64.11,64.05,64.05,158800.0,42.3791,42.3791,42.3394,42.3394,158800.0
2011-01-28 13:10:00,64.05,64.11,64.04,64.11,58800.0,42.3394,42.3791,42.3328,42.3791,58800.0
2011-01-28 13:15:00,64.1,64.14,64.06,64.14,84000.0,42.3725,42.3989,42.346,42.3989,84000.0
2011-01-28 13:20:00,64.14,64.15,64.09,64.15,197700.0,42.3989,42.4055,42.3658,42.4055,197700.0
2011-01-28 13:25:00,64.16,64.2,64.12,64.19,102100.0,42.4121,42.4386,42.3857,42.4319,102100.0
2011-01-28 13:30:00,64.2,64.23,64.11,64.12,101700.0,42.4386,42.4584,42.3791,42.3857,101700.0
2011-01-28 13:35:00,64.13,64.13,64.07,64.08,187400.0,42.3923,42.3923,42.3526,42.3592,187400.0
2011-01-28 13:40:00,64.08,64.14,64.04,64.11,187100.0,42.3592,42.3989,42.3328,42.3791,187100.0
2011-01-28 13:45:00,64.12,64.19,64.11,64.19,73500.0,42.3857,42.4319,42.3791,42.4319,73500.0
2011-01-28 13:50:00,64.19,64.2,64.14,64.14,72400.0,42.4319,42.4386,42.3989,42.3989,72400.0
2011-01-28 13:55:00,64.14,64.16,64.09,64.15,90700.0,42.3989,42.4121,42.3658,42.4055,90700.0
2011-01-28 14:00:00,64.14,64.22,64.14,64.2,143700.0,42.3989,42.4518,42.3989,42.4386,143700.0
2011-01-28 14:05:00,64.19,64.24,64.16,64.18,91700.0,42.4319,42.465,42.4121,42.4253,91700.0
2011-01-28 14:10:00,64.18,64.21,64.11,64.15,73000.0,42.4253,42.4452,42.3791,42.4055,73000.0
2011-01-28 14:15:00,64.15,64.17,64.08,64.12,91700.0,42.4055,42.4187,42.3592,42.3857,91700.0
2011-01-28 14:20:00,64.11,64.2,64.08,64.17,121400.0,42.3791,42.4386,42.3592,42.4187,121400.0
2011-01-28 14:25:00,64.17,64.18,64.12,64.15,74700.0,42.4187,42.4253,42.3857,42.4055,74700.0
2011-01-28 14:30:00,64.16,64.16,64.1,64.13,104800.0,42.4121,42.4121,42.3725,42.3923,104800.0
2011-01-28 14:35:00,64.13,64.18,64.12,64.15,157500.0,42.3923,42.4253,42.3857,42.4055,157500.0
2011-01-28 14:40:00,64.15,64.2,64.14,64.15,58100.0,42.4055,42.4386,42.3989,42.4055,58100.0
2011-01-28 14:45:00,64.15,64.18,64.12,64.14,86900.0,42.4055,42.4253,42.3857,42.3989,86900.0
2011-01-28 14:50:00,64.14,64.19,64.1,64.1,190900.0,42.3989,42.4319,42.3725,42.3725,190900.0
2011-01-28 14:55:00,64.1,64.19,64.09,64.18,149800.0,42.3725,42.4319,42.3658,42.4253,149800.0
2011-01-28 15:00:00,64.18,64.2,64.16,64.17,122200.0,42.4253,42.4386,42.4121,42.4187,122200.0
2011-01-28 15:05:00,64.17,64.19,64.14,64.16,121900.0,42.4187,42.4319,42.3989,42.4121,121900.0
2011-01-28 15:10:00,64.15,64.15,64.08,64.08,112100.0,42.4055,42.4055,42.3592,42.3592,112100.0
2011-01-28 15:15:00,64.09,64.12,64.08,64.09,199900.0,42.3658,42.3857,42.3592,42.3658,199900.0
2011-01-28 15:20:00,64.09,64.14,64.04,64.14,269900.0,42.3658,42.3989,42.3328,42.3989,269900.0
2011-01-28 15:25:00,64.13,64.16,64.06,64.07,196000.0,42.3923,42.4121,42.346,42.3526,196000.0
2011-01-28 15:30:00,64.08,64.15,64.07,64.13,245700.0,42.3592,42.4055,42.3526,42.3923,245700.0
2011-01-28 15:35:00,64.13,64.21,64.11,64.15,234900.0,42.3923,42.4452,42.3791,42.4055,234900.0
2011-01-28 15:40:00,64.14,64.17,64.09,64.14,286800.0,42.3989,42.4187,42.3658,42.3989,286800.0
2011-01-28 15:45:00,64.15,64.26,64.14,64.19,378400.0,42.4055,42.4782,42.3989,42.4319,378400.0
2011-01-28 15:50:00,64.19,64.22,64.14,64.2,266000.0,42.4319,42.4518,42.3989,42.4386,266000.0
2011-01-28 15:55:00,64.2,64.25,64.1,64.19,698700.0,42.4386,42.4716,42.3725,42.4319,698700.0
2011-01-31 09:30:00,64.34,64.36,63.92,63.94,355300.0,42.5311,42.5443,42.2535,42.2667,355300.0
2011-01-31 09:35:00,63.94,63.95,63.77,63.87,253100.0,42.2667,42.2733,42.1543,42.2204,253100.0
2011-01-31 09:40:00,63.86,63.86,63.65,63.73,262100.0,42.2138,42.2138,42.075,42.1279,262100.0
2011-01-31 09:45:00,63.74,63.82,63.62,63.62,219500.0,42.1345,42.1874,42.0552,42.0552,219500.0
2011-01-31 09:50:00,63.62,63.74,63.58,63.61,257500.0,42.0552,42.1345,42.0287,42.0485,257500.0
2011-01-31 09:55:00,63.6,63.72,63.58,63.66,188400.0,42.0419,42.1213,42.0287,42.0816,188400.0
2011-01-31 10:00:00,63.66,63.66,63.5,63.52,233900.0,42.0816,42.0816,41.9758,41.9891,233900.0
2011-01-31 10:05:00,63.53,63.53,63.43,63.43,168000.0,41.9957,41.9957,41.9296,41.9296,168000.0
2011-01-31 10:10:00,63.43,63.49,63.37,63.47,210800.0,41.9296,41.9692,41.8899,41.956,210800.0
2011-01-31 10:15:00,63.48,63.51,63.43,63.46,125700.0,41.9626,41.9824,41.9296,41.9494,125700.0
2011-01-31 10:20:00,63.45,63.47,63.41,63.47,182700.0,41.9428,41.956,41.9163,41.956,182700.0
2011-01-31 10:25:00,63.47,63.6,63.46,63.6,108600.0,41.956,42.0419,41.9494,42.0419,108600.0
2011-01-31 10:30:00,63.6,63.61,63.53,63.57,232700.0,42.0419,42.0485,41.9957,42.0221,232700.0
2011-01-31 10:35:00,63.57,63.57,63.52,63.53,57800.0,42.0221,42.0221,41.9891,41.9957,57800.0
2011-01-31 10:40:00,63.53,63.53,63.48,63.51,122700.0,41.9957,41.9957,41.9626,41.9824,122700.0
2011-01-31 10:45:00,63.51,63.54,63.48,63.52,54700.0,41.9824,42.0023,41.9626,41.9891,54700.0
2011-01-31 10:50:00,63.52,63.55,63.5,63.5,53700.0,41.9891,42.0089,41.9758,41.9758,53700.0
2011-01-31 10:55:00,63.5,63.55,63.5,63.52,65300.0,41.9758,42.0089,41.9758,41.9891,65300.0
2011-01-31 11:00:00,63.52,63.53,63.51,63.51,59200.0,41.9891,41.9957,41.9824,41.9824,59200.0
2011-01-31 11:05:00,63.52,63.53,63.49,63.53,101900.0,41.9891,41.9957,41.9692,41.9957,101900.0
2011-01-31 11:10:00,63.53,63.56,63.49,63.51,235400.0,41.9957,42.0155,41.9692,41.9824,235400.0
2011-01-31 11:15:00,63.51,63.53,63.49,63.5,97200.0,41.9824,41.9957,41.9692,41.9758,97200.0
2011-01-31 11:20:00,63.51,63.51,63.48,63.48,68000.0,41.9824,41.9824,41.9626,41.9626,68000.0
2011-01-31 11:25:00,63.49,63.51,63.47,63.49,104400.0,41.9692,41.9824,41.956,41.9692,104400.0
2011-01-31 11:30:00,63.49,63.49,63.42,63.42,94900.0,41.9692,41.9692,41.923,41.923,94900.0
2011-01-31 11:35:00,63.42,63.44,63.4,63.43,117400.0,41.923,41.9362,41.9097,41.9296,117400.0
2011-01-31 11:40:00,63.43,63.47,63.42,63.47,55700.0,41.9296,41.956,41.923,41.956,55700.0
2011-01-31 11:45:00,63.47,63.5,63.45,63.49,74800.0,41.956,41.9758,41.9428,41.9692,74800.0
2011-01-31 11:50:00,63.5,63.5,63.48,63.48,121900.0,41.9758,41.9758,41.9626,41.9626,121900.0
2011-01-31 11:55:00,63.49,63.5,63.47,63.49,73100.0,41.9692,41.9758,41.956,41.9692,73100.0
2011-01-31 12:00:00,63.49,63.5,63.49,63.49,26800.0,41.9692,41.9758,41.9692,41.9692,26800.0
2011-01-31 12:05:00,63.49,63.54,63.49,63.54,118400.0,41.9692,42.0023,41.9692,42.0023,118400.0
2011-01-31 12:10:00,63.54,63.55,63.49,63.51,84300.0,42.0023,42.0089,41.9692,41.9824,84300.0
2011-01-31 12:15:00,63.51,63.53,63.47,63.52,124300.0,41.9824,41.9957,41.956,41.9891,124300.0
2011-01-31 12:20:00,63.53,63.53,63.49,63.49,40700.0,41.9957,41.9957,41.9692,41.9692,40700.0
2011-01-31 12:25:00,63.48,63.56,63.46,63.55,119500.0,41.9626,42.0155,41.9494,42.0089,119500.0
2011-01-31 12:30:00,63.55,63.56,63.51,63.56,54100.0,42.0089,42.0155,41.9824,42.0155,54100.0
2011-01-31 12:35:00,63.55,63.59,63.55,63.58,58800.0,42.0089,42.0353,42.0089,42.0287,58800.0
2011-01-31 12:40:00,63.59,63.65,63.58,63.64,103900.0,42.0353,42.075,42.0287,42.0684,103900.0
2011-01-31 12:45:00,63.65,63.66,63.62,63.63,86100.0,42.075,42.0816,42.0552,42.0618,86100.0
2011-01-31 12:50:00,63.62,63.65,63.58,63.59,62300.0,42.0552,42.075,42.0287,42.0353,62300.0
2011-01-31 12:55:00,63.58,63.59,63.55,63.56,33600.0,42.0287,42.0353,42.0089,42.0155,33600.0
2011-01-31 13:00:00,63.55,63.63,63.55,63.62,73300.0,42.0089,42.0618,42.0089,42.0552,73300.0
2011-01-31 13:05:00,63.62,63.67,63.61,63.66,76000.0,42.0552,42.0882,42.0485,42.0816,76000.0
2011-01-31 13:10:00,63.67,63.67,63.6,63.6,90200.0,42.0882,42.0882,42.0419,42.0419,90200.0
2011-01-31 13:15:00,63.61,63.62,63.58,63.59,64900.0,42.0485,42.0552,42.0287,42.0353,64900.0
2011-01-31 13:20:00,63.6,63.62,63.58,63.59,53700.0,42.0419,42.0552,42.0287,42.0353,53700.0
2011-01-31 13:25:00,63.6,63.61,63.57,63.6,64000.0,42.0419,42.0485,42.0221,42.0419,64000.0
2011-01-31 13:30:00,63.6,63.63,63.58,63.59,74100.0,42.0419,42.0618,42.0287,42.0353,74100.0
2011-01-31 13:35:00,63.58,63.59,63.52,63.52,64600.0,42.0287,42.0353,41.9891,41.9891,64600.0
2011-01-31 13:40:00,63.52,63.54,63.5,63.51,92500.0,41.9891,42.0023,41.9758,41.9824,92500.0
2011-01-31 13:45:00,63.51,63.52,63.46,63.46,80200.0,41.9824,41.9891,41.9494,41.9494,80200.0
2011-01-31 13:50:00,63.47,63.48,63.44,63.44,81000.0,41.956,41.9626,41.9362,41.9362,81000.0
2011-01-31 13:55:00,63.45,63.45,63.42,63.43,63000.0,41.9428,41.9428,41.923,41.9296,63000.0
2011-01-31 14:00:00,63.44,63.51,63.43,63.47,143200.0,41.9362,41.9824,41.9296,41.956,143200.0
2011-01-31 14:05:00,63.47,63.48,63.41,63.41,84400.0,41.956,41.9626,41.9163,41.9163,84400.0
2011-01-31 14:10:00,63.41,63.41,63.3,63.3,129300.0,41.9163,41.9163,41.8436,41.8436,129300.0
2011-01-31 14:15:00,63.3,63.31,63.3,63.3,72300.0,41.8436,41.8502,41.8436,41.8436,72300.0
2011-01-31 14:20:00,63.31,63.37,63.3,63.36,93200.0,41.8502,41.8899,41.8436,41.8833,93200.0
2011-01-31 14:25:00,63.36,63.39,63.35,63.38,69400.0,41.8833,41.9031,41.8767,41.8965,69400.0
2011-01-31 14:30:00,63.38,63.38,63.28,63.28,127100.0,41.8965,41.8965,41.8304,41.8304,127100.0
2011-01-31 14:35:00,63.28,63.29,63.21,63.21,113600.0,41.8304,41.837,41.7841,41.7841,113600.0
2011-01-31 14:40:00,63.21,63.22,63.15,63.18,129500.0,41.7841,41.7907,41.7445,41.7643,129500.0
2011-01-31 14:45:00,63.18,63.18,63.11,63.15,108200.0,41.7643,41.7643,41.718,41.7445,108200.0
2011-01-31 14:50:00,63.14,63.15,63.06,63.07,257600.0,41.7379,41.7445,41.685,41.6916,257600.0
2011-01-31 14:55:00,63.07,63.08,63.03,63.05,237800.0,41.6916,41.6982,41.6651,41.6784,237800.0
2011-01-31 15:00:00,63.05,63.14,63.05,63.06,292500.0,41.6784,41.7379,41.6784,41.685,292500.0
2011-01-31 15:05:00,63.06,63.08,63.05,63.05,141100.0,41.685,41.6982,41.6784,41.6784,141100.0
2011-01-31 15:10:00,63.06,63.09,63.05,63.07,95100.0,41.685,41.7048,41.6784,41.6916,95100.0
2011-01-31 15:15:00,63.07,63.09,63.05,63.07,137800.0,41.6916,41.7048,41.6784,41.6916,137800.0
2011-01-31 15:20:00,63.07,63.07,63.04,63.04,179800.0,41.6916,41.6916,41.6718,41.6718,179800.0
2011-01-31 15:25:00,63.04,63.07,63.01,63.07,153100.0,41.6718,41.6916,41.6519,41.6916,153100.0
2011-01-31 15:30:00,63.07,63.17,63.06,63.17,154800.0,41.6916,41.7577,41.685,41.7577,154800.0
2011-01-31 15:35:00,63.17,63.23,63.13,63.17,276100.0,41.7577,41.7974,41.7312,41.7577,276100.0
2011-01-31 15:40:00,63.17,63.2,63.16,63.19,161800.0,41.7577,41.7775,41.7511,41.7709,161800.0
2011-01-31 15:45:00,63.2,63.23,63.18,63.22,311100.0,41.7775,41.7974,41.7643,41.7907,311100.0
2011-01-31 15:50:00,63.22,63.24,63.18,63.18,296400.0,41.7907,41.804,41.7643,41.7643,296400.0
2011-01-31 15:55:00,63.18,63.24,63.11,63.12,617500.0,41.7643,41.804,41.718,41.7246,617500.0
2011-02-01 09:30:00,63.39,63.43,63.3,63.35,307700.0,41.9031,41.9296,41.8436,41.8767,307700.0
2011-02-01 09:35:00,63.35,63.37,63.28,63.3,259900.0,41.8767,41.8899,41.8304,41.8436,259900.0
2011-02-01 09:40:00,63.3,63.33,63.23,63.26,320900.0,41.8436,41.8635,41.7974,41.8172,320900.0
2011-02-01 09:45:00,63.26,63.43,63.25,63.36,181800.0,41.8172,41.9296,41.8106,41.8833,181800.0
2011-02-01 09:50:00,63.36,63.38,63.34,63.37,79100.0,41.8833,41.8965,41.8701,41.8899,79100.0
2011-02-01 09:55:00,63.37,63.49,63.37,63.4,98000.0,41.8899,41.9692,41.8899,41.9097,98000.0
2011-02-01 10:00:00,63.41,63.46,63.31,63.31,148800.0,41.9163,41.9494,41.8502,41.8502,148800.0
2011-02-01 10:05:00,63.31,63.57,63.27,63.37,568200.0,41.8502,42.0221,41.8238,41.8899,568200.0
2011-02-01 10:10:00,63.38,63.43,63.15,63.28,488900.0,41.8965,41.9296,41.7445,41.8304,488900.0
2011-02-01 10:15:00,63.29,63.41,63.27,63.39,148500.0,41.837,41.9163,41.8238,41.9031,148500.0
2011-02-01 10:20:00,63.39,63.45,63.39,63.45,222500.0,41.9031,41.9428,41.9031,41.9428,222500.0
2011-02-01 10:25:00,63.44,63.47,63.34,63.38,147900.0,41.9362,41.956,41.8701,41.8965,147900.0
2011-02-01 10:30:00,63.38,63.46,63.38,63.45,150600.0,41.8965,41.9494,41.8965,41.9428,150600.0
2011-02-01 10:35:00,63.46,63.46,63.43,63.45,166900.0,41.9494,41.9494,41.9296,41.9428,166900.0
2011-02-01 10:40:00,63.46,63.58,63.45,63.57,168500.0,41.9494,42.0287,41.9428,42.0221,168500.0
2011-02-01 10:45:00,63.57,63.58,63.51,63.52,104200.0,42.0221,42.0287,41.9824,41.9891,104200.0
2011-02-01 10:50:00,63.53,63.61,63.5,63.53,186900.0,41.9957,42.0485,41.9758,41.9957,186900.0
2011-02-01 10:55:00,63.52,63.52,63.42,63.44,117500.0,41.9891,41.9891,41.923,41.9362,117500.0
2011-02-01 11:00:00,63.43,63.43,63.35,63.39,174400.0,41.9296,41.9296,41.8767,41.9031,174400.0
2011-02-01 11:05:00,63.39,63.43,63.37,63.4,67800.0,41.9031,41.9296,41.8899,41.9097,67800.0
2011-02-01 11:10:00,63.4,63.41,63.36,63.36,85200.0,41.9097,41.9163,41.8833,41.8833,85200.0
2011-02-01 11:15:00,63.36,63.39,63.35,63.39,88100.0,41.8833,41.9031,41.8767,41.9031,88100.0
2011-02-01 11:20:00,63.38,63.45,63.38,63.44,171300.0,41.8965,41.9428,41.8965,41.9362,171300.0
2011-02-01 11:25:00,63.45,63.48,63.44,63.44,95500.0,41.9428,41.9626,41.9362,41.9362,95500.0
2011-02-01 11:30:00,63.45,63.48,63.44,63.46,70800.0,41.9428,41.9626,41.9362,41.9494,70800.0
2011-02-01 11:35:00,63.47,63.52,63.46,63.51,79200.0,41.956,41.9891,41.9494,41.9824,79200.0
2011-02-01 11:40:00,63.53,63.54,63.48,63.48,97200.0,41.9957,42.0023,41.9626,41.9626,97200.0
2011-02-01 11:45:00,63.48,63.52,63.47,63.51,55400.0,41.9626,41.9891,41.956,41.9824,55400.0
2011-02-01 11:50:00,63.51,63.54,63.47,63.47,102600.0,41.9824,42.0023,41.956,41.956,102600.0
2011-02-01 11:55:00,63.47,63.49,63.39,63.4,125900.0,41.956,41.9692,41.9031,41.9097,125900.0
2011-02-01 12:00:00,63.39,63.4,63.36,63.36,65600.0,41.9031,41.9097,41.8833,41.8833,65600.0
2011-02-01 12:05:00,63.36,63.37,63.32,63.37,114700.0,41.8833,41.8899,41.8568,41.8899,114700.0
2011-02-01 12:10:00,63.37,63.39,63.36,63.37,82200.0,41.8899,41.9031,41.8833,41.8899,82200.0
2011-02-01 12:15:00,63.36,63.38,63.34,63.38,126000.0,41.8833,41.8965,41.8701,41.8965,126000.0
2011-02-01 12:20:00,63.38,63.44,63.37,63.38,108700.0,41.8965,41.9362,41.8899,41.8965,108700.0
2011-02-01 12:25:00,63.38,63.39,63.34,63.34,125700.0,41.8965,41.9031,41.8701,41.8701,125700.0
2011-02-01 12:30:00,63.35,63.36,63.32,63.34,117100.0,41.8767,41.8833,41.8568,41.8701,117100.0
2011-02-01 12:35:00,63.33,63.34,63.31,63.31,52600.0,41.8635,41.8701,41.8502,41.8502,52600.0
2011-02-01 12:40:00,63.31,63.35,63.3,63.35,75000.0,41.8502,41.8767,41.8436,41.8767,75000.0
2011-02-01 12:45:00,63.35,63.38,63.34,63.37,152200.0,41.8767,41.8965,41.8701,41.8899,152200.0
2011-02-01 12:50:00,63.37,63.43,63.36,63.42,117000.0,41.8899,41.9296,41.8833,41.923,117000.0
2011-02-01 12:55:00,63.42,63.45,63.4,63.44,130100.0,41.923,41.9428,41.9097,41.9362,130100.0
2011-02-01 13:00:00,63.45,63.51,63.44,63.51,133400.0,41.9428,41.9824,41.9362,41.9824,133400.0
2011-02-01 13:05:00,63.51,63.55,63.5,63.53,171100.0,41.9824,42.0089,41.9758,41.9957,171100.0
2011-02-01 13:10:00,63.54,63.55,63.47,63.48,199600.0,42.0023,42.0089,41.956,41.9626,199600.0
2011-02-01 13:15:00,63.48,63.49,63.47,63.49,64400.0,41.9626,41.9692,41.956,41.9692,64400.0
2011-02-01 13:20:00,63.49,63.54,63.46,63.46,103300.0,41.9692,42.0023,41.9494,41.9494,103300.0
2011-02-01 13:25:00,63.45,63.46,63.4,63.4,63600.0,41.9428,41.9494,41.9097,41.9097,63600.0
2011-02-01 13:30:00,63.4,63.41,63.33,63.33,61500.0,41.9097,41.9163,41.8635,41.8635,61500.0
2011-02-01 13:35:00,63.34,63.35,63.3,63.3,78800.0,41.8701,41.8767,41.8436,41.8436,78800.0
2011-02-01 13:40:00,63.3,63.33,63.28,63.3,151500.0,41.8436,41.8635,41.8304,41.8436,151500.0
2011-02-01 13:45:00,63.31,63.31,63.24,63.24,93400.0,41.8502,41.8502,41.804,41.804,93400.0
2011-02-01 13:50:00,63.24,63.25,63.19,63.19,127800.0,41.804,41.8106,41.7709,41.7709,127800.0
2011-02-01 13:55:00,63.2,63.2,63.13,63.14,103400.0,41.7775,41.7775,41.7312,41.7379,103400.0
2011-02-01 14:00:00,63.15,63.15,63.12,63.12,72700.0,41.7445,41.7445,41.7246,41.7246,72700.0
2011-02-01 14:05:00,63.13,63.13,63.08,63.11,155600.0,41.7312,41.7312,41.6982,41.718,155600.0
2011-02-01 14:10:00,63.11,63.11,63.09,63.11,64900.0,41.718,41.718,41.7048,41.718,64900.0
2011-02-01 14:15:00,63.1,63.17,63.1,63.1,110300.0,41.7114,41.7577,41.7114,41.7114,110300.0
2011-02-01 14:20:00,63.1,63.14,63.09,63.14,74900.0,41.7114,41.7379,41.7048,41.7379,74900.0
2011-02-01 14:25:00,63.14,63.14,63.09,63.1,74800.0,41.7379,41.7379,41.7048,41.7114,74800.0
2011-02-01 14:30:00,63.09,63.11,63.03,63.03,196200.0,41.7048,41.718,41.6651,41.6651,196200.0
2011-02-01 14:35:00,63.03,63.04,63.01,63.03,141200.0,41.6651,41.6718,41.6519,41.6651,141200.0
2011-02-01 14:40:00,63.02,63.07,63.0,63.01,223100.0,41.6585,41.6916,41.6453,41.6519,223100.0
2011-02-01 14:45:00,63.01,63.01,62.87,62.88,382000.0,41.6519,41.6519,41.5594,41.566,382000.0
2011-02-01 14:50:00,62.88,62.89,62.83,62.85,158200.0,41.566,41.5726,41.5329,41.5462,158200.0
2011-02-01 14:55:00,62.84,62.96,62.84,62.94,206200.0,41.5395,41.6189,41.5395,41.6057,206200.0
2011-02-01 15:00:00,62.95,62.95,62.88,62.88,185900.0,41.6123,41.6123,41.566,41.566,185900.0
2011-02-01 15:05:00,62.88,62.89,62.84,62.84,152500.0,41.566,41.5726,41.5395,41.5395,152500.0
2011-02-01 15:10:00,62.85,62.85,62.77,62.8,297100.0,41.5462,41.5462,41.4933,41.5131,297100.0
2011-02-01 15:15:00,62.79,62.92,62.79,62.84,179800.0,41.5065,41.5924,41.5065,41.5395,179800.0
2011-02-01 15:20:00,62.84,62.85,62.72,62.75,473400.0,41.5395,41.5462,41.4602,41.4801,473400.0
2011-02-01 15:25:00,62.75,62.85,62.74,62.83,228000.0,41.4801,41.5462,41.4734,41.5329,228000.0
2011-02-01 15:30:00,62.84,62.92,62.83,62.91,362500.0,41.5395,41.5924,41.5329,41.5858,362500.0
2011-02-01 15:35:00,62.9,63.04,62.9,62.93,275300.0,41.5792,41.6718,41.5792,41.599,275300.0
2011-02-01 15:40:00,62.93,62.94,62.84,62.87,261100.0,41.599,41.6057,41.5395,41.5594,261100.0
2011-02-01 15:45:00,62.88,62.95,62.88,62.94,436300.0,41.566,41.6123,41.566,41.6057,436300.0
2011-02-01 15:50:00,62.93,62.97,62.93,62.95,374800.0,41.599,41.6255,41.599,41.6123,374800.0
2011-02-01 15:55:00,62.95,62.99,62.85,62.9,777900.0,41.6123,41.6387,41.5462,41.5792,777900.0
2011-02-02 09:30:00,62.76,62.95,62.74,62.88,247200.0,41.4867,41.6123,41.4734,41.566,247200.0
2011-02-02 09:35:00,62.87,62.93,62.86,62.93,181200.0,41.5594,41.599,41.5528,41.599,181200.0
2011-02-02 09:40:00,62.92,62.95,62.87,62.93,124700.0,41.5924,41.6123,41.5594,41.599,124700.0
2011-02-02 09:45:00,62.94,62.94,62.84,62.86,88400.0,41.6057,41.6057,41.5395,41.5528,88400.0
2011-02-02 09:50:00,62.85,62.91,62.82,62.83,124200.0,41.5462,41.5858,41.5263,41.5329,124200.0
2011-02-02 09:55:00,62.84,62.84,62.77,62.82,252400.0,41.5395,41.5395,41.4933,41.5263,252400.0
2011-02-02 10:00:00,62.83,62.84,62.73,62.74,141800.0,41.5329,41.5395,41.4668,41.4734,141800.0
2011-02-02 10:05:00,62.73,62.78,62.7,62.74,138900.0,41.4668,41.4999,41.447,41.4734,138900.0
2011-02-02 10:10:00,62.75,62.81,62.75,62.78,88600.0,41.4801,41.5197,41.4801,41.4999,88600.0
2011-02-02 10:15:00,62.78,62.8,62.74,62.76,75200.0,41.4999,41.5131,41.4734,41.4867,75200.0
2011-02-02 10:20:00,62.76,62.81,62.74,62.8,148600.0,41.4867,41.5197,41.4734,41.5131,148600.0
2011-02-02 10:25:00,62.8,62.84,62.73,62.73,144500.0,41.5131,41.5395,41.4668,41.4668,144500.0
2011-02-02 10:30:00,62.74,62.77,62.71,62.75,145300.0,41.4734,41.4933,41.4536,41.4801,145300.0
2011-02-02 10:35:00,62.76,62.78,62.74,62.74,108700.0,41.4867,41.4999,41.4734,41.4734,108700.0
2011-02-02 10:40:00,62.74,62.77,62.73,62.75,145300.0,41.4734,41.4933,41.4668,41.4801,145300.0
2011-02-02 10:45:00,62.74,62.77,62.74,62.76,133000.0,41.4734,41.4933,41.4734,41.4867,133000.0
2011-02-02 10:50:00,62.77,62.78,62.74,62.75,122000.0,41.4933,41.4999,41.4734,41.4801,122000.0
2011-02-02 10:55:00,62.74,62.76,62.72,62.72,76700.0,41.4734,41.4867,41.4602,41.4602,76700.0
2011-02-02 11:00:00,62.72,62.73,62.64,62.64,113000.0,41.4602,41.4668,41.4073,41.4073,113000.0
2011-02-02 11:05:00,62.65,62.7,62.65,62.67,85800.0,41.414,41.447,41.414,41.4272,85800.0
2011-02-02 11:10:00,62.68,62.72,62.62,62.64,178600.0,41.4338,41.4602,41.3941,41.4073,178600.0
2011-02-02 11:15:00,62.65,62.67,62.57,62.58,173000.0,41.414,41.4272,41.3611,41.3677,173000.0
2011-02-02 11:20:00,62.58,62.64,62.57,62.62,130000.0,41.3677,41.4073,41.3611,41.3941,130000.0
2011-02-02 11:25:00,62.62,62.64,62.57,62.57,104000.0,41.3941,41.4073,41.3611,41.3611,104000.0
2011-02-02 11:30:00,62.58,62.58,62.49,62.49,159200.0,41.3677,41.3677,41.3082,41.3082,159200.0
2011-02-02 11:35:00,62.48,62.51,62.46,62.48,157200.0,41.3016,41.3214,41.2884,41.3016,157200.0
2011-02-02 11:40:00,62.48,62.52,62.45,62.5,242200.0,41.3016,41.328,41.2817,41.3148,242200.0
2011-02-02 11:45:00,62.51,62.52,62.48,62.5,96700.0,41.3214,41.328,41.3016,41.3148,96700.0
2011-02-02 11:50:00,62.51,62.51,62.46,62.47,98800.0,41.3214,41.3214,41.2884,41.295,98800.0
2011-02-02 11:55:00,62.47,62.52,62.45,62.52,107600.0,41.295,41.328,41.2817,41.328,107600.0
2011-02-02 12:00:00,62.52,62.53,62.49,62.52,118900.0,41.328,41.3346,41.3082,41.328,118900.0
2011-02-02 12:05:00,62.51,62.52,62.49,62.52,57100.0,41.3214,41.328,41.3082,41.328,57100.0
2011-02-02 12:10:00,62.52,62.53,62.47,62.48,144400.0,41.328,41.3346,41.295,41.3016,144400.0
2011-02-02 12:15:00,62.47,62.49,62.45,62.47,79900.0,41.295,41.3082,41.2817,41.295,79900.0
2011-02-02 12:20:00,62.47,62.48,62.43,62.45,94200.0,41.295,41.3016,41.2685,41.2817,94200.0
2011-02-02 12:25:00,62.45,62.47,62.45,62.46,90800.0,41.2817,41.295,41.2817,41.2884,90800.0
2011-02-02 12:30:00,62.46,62.47,62.37,62.37,175200.0,41.2884,41.295,41.2289,41.2289,175200.0
2011-02-02 12:35:00,62.37,62.38,62.34,62.35,94400.0,41.2289,41.2355,41.209,41.2156,94400.0
2011-02-02 12:40:00,62.35,62.42,62.35,62.37,94400.0,41.2156,41.2619,41.2156,41.2289,94400.0
2011-02-02 12:45:00,62.38,62.41,62.37,62.4,61300.0,41.2355,41.2553,41.2289,41.2487,61300.0
2011-02-02 12:50:00,62.41,62.41,62.33,62.33,142000.0,41.2553,41.2553,41.2024,41.2024,142000.0
2011-02-02 12:55:00,62.33,62.34,62.31,62.33,62700.0,41.2024,41.209,41.1892,41.2024,62700.0
2011-02-02 13:00:00,62.33,62.36,62.3,62.3,73700.0,41.2024,41.2223,41.1826,41.1826,73700.0
2011-02-02 13:05:00,62.31,62.36,62.3,62.34,99600.0,41.1892,41.2223,41.1826,41.209,99600.0
2011-02-02 13:10:00,62.34,62.38,62.34,62.34,69700.0,41.209,41.2355,41.209,41.209,69700.0
2011-02-02 13:15:00,62.34,62.37,62.33,62.34,66400.0,41.209,41.2289,41.2024,41.209,66400.0
2011-02-02 13:20:00,62.34,62.36,62.34,62.35,138100.0,41.209,41.2223,41.209,41.2156,138100.0
2011-02-02 13:25:00,62.35,62.37,62.32,62.36,138000.0,41.2156,41.2289,41.1958,41.2223,138000.0
2011-02-02 13:30:00,62.37,62.37,62.34,62.36,91700.0,41.2289,41.2289,41.209,41.2223,91700.0
2011-02-02 13:35:00,62.37,62.37,62.34,62.34,89900.0,41.2289,41.2289,41.209,41.209,89900.0
2011-02-02 13:40:00,62.34,62.35,62.33,62.34,84800.0,41.209,41.2156,41.2024,41.209,84800.0
2011-02-02 13:45:00,62.33,62.36,62.33,62.34,88400.0,41.2024,41.2223,41.2024,41.209,88400.0
2011-02-02 13:50:00,62.33,62.36,62.33,62.36,62000.0,41.2024,41.2223,41.2024,41.2223,62000.0
2011-02-02 13:55:00,62.36,62.41,62.35,62.41,166100.0,41.2223,41.2553,41.2156,41.2553,166100.0
2011-02-02 14:00:00,62.41,62.43,62.39,62.42,137800.0,41.2553,41.2685,41.2421,41.2619,137800.0
2011-02-02 14:05:00,62.43,62.45,62.42,62.43,129100.0,41.2685,41.2817,41.2619,41.2685,129100.0
2011-02-02 14:10:00,62.44,62.55,62.43,62.46,367600.0,41.2751,41.3478,41.2685,41.2884,367600.0
2011-02-02 14:15:00,62.46,62.58,62.44,62.51,282200.0,41.2884,41.3677,41.2751,41.3214,282200.0
2011-02-02 14:20:00,62.52,62.52,62.45,62.46,212200.0,41.328,41.328,41.2817,41.2884,212200.0
2011-02-02 14:25:00,62.44,62.53,62.44,62.53,75700.0,41.2751,41.3346,41.2751,41.3346,75700.0
2011-02-02 14:30:00,62.52,62.59,62.52,62.58,100600.0,41.328,41.3743,41.328,41.3677,100600.0
2011-02-02 14:35:00,62.57,62.6,62.57,62.58,116900.0,41.3611,41.3809,41.3611,41.3677,116900.0
2011-02-02 14:40:00,62.58,62.61,62.57,62.6,106100.0,41.3677,41.3875,41.3611,41.3809,106100.0
2011-02-02 14:45:00,62.6,62.62,62.58,62.61,159400.0,41.3809,41.3941,41.3677,41.3875,159400.0
2011-02-02 14:50:00,62.61,62.72,62.6,62.71,191700.0,41.3875,41.4602,41.3809,41.4536,191700.0
2011-02-02 14:55:00,62.71,62.75,62.7,62.75,407700.0,41.4536,41.4801,41.447,41.4801,407700.0
2011-02-02 15:00:00,62.75,62.79,62.74,62.77,134600.0,41.4801,41.5065,41.4734,41.4933,134600.0
2011-02-02 15:05:00,62.77,62.77,62.69,62.74,198400.0,41.4933,41.4933,41.4404,41.4734,198400.0
2011-02-02 15:10:00,62.74,62.81,62.72,62.79,133800.0,41.4734,41.5197,41.4602,41.5065,133800.0
2011-02-02 15:15:00,62.8,62.81,62.76,62.81,109200.0,41.5131,41.5197,41.4867,41.5197,109200.0
2011-02-02 15:20:00,62.8,62.83,62.8,62.83,97400.0,41.5131,41.5329,41.5131,41.5329,97400.0
2011-02-02 15:25:00,62.82,62.83,62.8,62.8,176800.0,41.5263,41.5329,41.5131,41.5131,176800.0
2011-02-02 15:30:00,62.8,62.81,62.73,62.73,159200.0,41.5131,41.5197,41.4668,41.4668,159200.0
2011-02-02 15:35:00,62.73,62.74,62.7,62.73,109400.0,41.4668,41.4734,41.447,41.4668,109400.0
2011-02-02 15:40:00,62.73,62.79,62.73,62.75,137800.0,41.4668,41.5065,41.4668,41.4801,137800.0
2011-02-02 15:45:00,62.76,62.77,62.74,62.76,129000.0,41.4867,41.4933,41.4734,41.4867,129000.0
2011-02-02 15:50:00,62.77,62.81,62.74,62.74,317000.0,41.4933,41.5197,41.4734,41.4734,317000.0
2011-02-02 15:55:00,62.74,62.79,62.73,62.78,384900.0,41.4734,41.5065,41.4668,41.4999,384900.0
2011-02-03 09:30:00,62.66,62.8,62.65,62.72,279300.0,41.4206,41.5131,41.414,41.4602,279300.0
2011-02-03 09:35:00,62.72,62.92,62.72,62.79,126800.0,41.4602,41.5924,41.4602,41.5065,126800.0
2011-02-03 09:40:00,62.78,62.78,62.67,62.72,125200.0,41.4999,41.4999,41.4272,41.4602,125200.0
2011-02-03 09:45:00,62.72,62.82,62.68,62.82,91900.0,41.4602,41.5263,41.4338,41.5263,91900.0
2011-02-03 09:50:00,62.82,62.92,62.79,62.91,200500.0,41.5263,41.5924,41.5065,41.5858,200500.0
2011-02-03 09:55:00,62.91,63.03,62.9,63.02,223400.0,41.5858,41.6651,41.5792,41.6585,223400.0
2011-02-03 10:00:00,63.03,63.06,62.94,62.98,149000.0,41.6651,41.685,41.6057,41.6321,149000.0
2011-02-03 10:05:00,62.97,63.01,62.91,62.95,141300.0,41.6255,41.6519,41.5858,41.6123,141300.0
2011-02-03 10:10:00,62.95,62.97,62.91,62.95,153900.0,41.6123,41.6255,41.5858,41.6123,153900.0
2011-02-03 10:15:00,62.95,63.05,62.94,63.05,121100.0,41.6123,41.6784,41.6057,41.6784,121100.0
2011-02-03 10:20:00,63.04,63.05,62.99,63.01,116500.0,41.6718,41.6784,41.6387,41.6519,116500.0
2011-02-03 10:25:00,63.01,63.06,62.98,63.06,179400.0,41.6519,41.685,41.6321,41.685,179400.0
2011-02-03 10:30:00,63.06,63.08,63.02,63.02,128900.0,41.685,41.6982,41.6585,41.6585,128900.0
2011-02-03 10:35:00,63.03,63.07,62.96,62.97,367900.0,41.6651,41.6916,41.6189,41.6255,367900.0
2011-02-03 10:40:00,62.97,62.98,62.94,62.97,109600.0,41.6255,41.6321,41.6057,41.6255,109600.0
2011-02-03 10:45:00,62.97,63.01,62.97,63.0,133500.0,41.6255,41.6519,41.6255,41.6453,133500.0
2011-02-03 10:50:00,63.0,63.04,63.0,63.04,69000.0,41.6453,41.6718,41.6453,41.6718,69000.0
2011-02-03 10:55:00,63.04,63.05,62.99,63.03,109300.0,41.6718,41.6784,41.6387,41.6651,109300.0
2011-02-03 11:00:00,63.03,63.07,63.0,63.01,179600.0,41.6651,41.6916,41.6453,41.6519,179600.0
2011-02-03 11:05:00,63.01,63.05,63.0,63.0,117200.0,41.6519,41.6784,41.6453,41.6453,117200.0
2011-02-03 11:10:00,63.01,63.01,62.95,62.95,78800.0,41.6519,41.6519,41.6123,41.6123,78800.0
2011-02-03 11:15:00,62.95,62.97,62.93,62.96,70200.0,41.6123,41.6255,41.599,41.6189,70200.0
2011-02-03 11:20:00,62.97,63.0,62.96,62.99,61500.0,41.6255,41.6453,41.6189,41.6387,61500.0
2011-02-03 11:25:00,62.99,63.03,62.96,62.97,66900.0,41.6387,41.6651,41.6189,41.6255,66900.0
2011-02-03 11:30:00,62.97,62.99,62.94,62.94,60200.0,41.6255,41.6387,41.6057,41.6057,60200.0
2011-02-03 11:35:00,62.95,62.98,62.91,62.92,179400.0,41.6123,41.6321,41.5858,41.5924,179400.0
2011-02-03 11:40:00,62.92,62.95,62.92,62.95,68300.0,41.5924,41.6123,41.5924,41.6123,68300.0
2011-02-03 11:45:00,62.95,62.98,62.95,62.97,44900.0,41.6123,41.6321,41.6123,41.6255,44900.0
2011-02-03 11:50:00,62.98,62.99,62.92,62.93,75300.0,41.6321,41.6387,41.5924,41.599,75300.0
2011-02-03 11:55:00,62.93,62.98,62.92,62.94,54500.0,41.599,41.6321,41.5924,41.6057,54500.0
2011-02-03 12:00:00,62.95,62.95,62.9,62.94,123700.0,41.6123,41.6123,41.5792,41.6057,123700.0
2011-02-03 12:05:00,62.94,62.97,62.9,62.96,79200.0,41.6057,41.6255,41.5792,41.6189,79200.0
2011-02-03 12:10:00,62.97,63.0,62.96,62.98,37400.0,41.6255,41.6453,41.6189,41.6321,37400.0
2011-02-03 12:15:00,62.99,63.01,62.96,62.96,42100.0,41.6387,41.6519,41.6189,41.6189,42100.0
2011-02-03 12:20:00,62.96,62.97,62.93,62.97,34000.0,41.6189,41.6255,41.599,41.6255,34000.0
2011-02-03 12:25:00,62.98,62.98,62.94,62.95,50300.0,41.6321,41.6321,41.6057,41.6123,50300.0
2011-02-03 12:30:00,62.96,62.96,62.92,62.92,73900.0,41.6189,41.6189,41.5924,41.5924,73900.0
2011-02-03 12:35:00,62.92,62.93,62.86,62.86,71600.0,41.5924,41.599,41.5528,41.5528,71600.0
2011-02-03 12:40:00,62.87,62.91,62.86,62.91,31400.0,41.5594,41.5858,41.5528,41.5858,31400.0
2011-02-03 12:45:00,62.91,62.92,62.87,62.89,38700.0,41.5858,41.5924,41.5594,41.5726,38700.0
2011-02-03 12:50:00,62.89,62.91,62.88,62.91,24500.0,41.5726,41.5858,41.566,41.5858,24500.0
2011-02-03 12:55:00,62.91,62.95,62.91,62.95,32400.0,41.5858,41.6123,41.5858,41.6123,32400.0
2011-02-03 13:00:00,62.94,62.95,62.87,62.88,156100.0,41.6057,41.6123,41.5594,41.566,156100.0
2011-02-03 13:05:00,62.88,62.93,62.87,62.92,94200.0,41.566,41.599,41.5594,41.5924,94200.0
2011-02-03 13:10:00,62.92,62.99,62.91,62.99,44400.0,41.5924,41.6387,41.5858,41.6387,44400.0
2011-02-03 13:15:00,62.99,63.01,62.93,62.94,63800.0,41.6387,41.6519,41.599,41.6057,63800.0
2011-02-03 13:20:00,62.94,62.98,62.93,62.95,53200.0,41.6057,41.6321,41.599,41.6123,53200.0
2011-02-03 13:25:00,62.94,62.96,62.91,62.96,48400.0,41.6057,41.6189,41.5858,41.6189,48400.0
2011-02-03 13:30:00,62.96,62.97,62.94,62.96,51500.0,41.6189,41.6255,41.6057,41.6189,51500.0
2011-02-03 13:35:00,62.97,63.0,62.96,63.0,34500.0,41.6255,41.6453,41.6189,41.6453,34500.0
2011-02-03 13:40:00,63.0,63.01,62.93,62.94,75400.0,41.6453,41.6519,41.599,41.6057,75400.0
2011-02-03 13:45:00,62.95,63.02,62.92,63.01,104300.0,41.6123,41.6585,41.5924,41.6519,104300.0
2011-02-03 13:50:00,63.01,63.01,63.0,63.0,45100.0,41.6519,41.6519,41.6453,41.6453,45100.0
2011-02-03 13:55:00,63.01,63.01,62.97,62.99,48200.0,41.6519,41.6519,41.6255,41.6387,48200.0
2011-02-03 14:00:00,62.98,62.98,62.92,62.93,91100.0,41.6321,41.6321,41.5924,41.599,91100.0
2011-02-03 14:05:00,62.93,62.93,62.88,62.9,62800.0,41.599,41.599,41.566,41.5792,62800.0
2011-02-03 14:10:00,62.9,62.96,62.89,62.96,45800.0,41.5792,41.6189,41.5726,41.6189,45800.0
2011-02-03 14:15:00,62.96,62.98,62.95,62.96,72600.0,41.6189,41.6321,41.6123,41.6189,72600.0
2011-02-03 14:20:00,62.95,63.0,62.95,62.99,55200.0,41.6123,41.6453,41.6123,41.6387,55200.0
2011-02-03 14:25:00,63.0,63.06,63.0,63.06,93800.0,41.6453,41.685,41.6453,41.685,93800.0
2011-02-03 14:30:00,63.06,63.07,63.05,63.06,65400.0,41.685,41.6916,41.6784,41.685,65400.0
2011-02-03 14:35:00,63.07,63.07,63.06,63.07,27100.0,41.6916,41.6916,41.685,41.6916,27100.0
2011-02-03 14:40:00,63.07,63.08,63.06,63.08,54300.0,41.6916,41.6982,41.685,41.6982,54300.0
2011-02-03 14:45:00,63.08,63.09,63.07,63.09,35100.0,41.6982,41.7048,41.6916,41.7048,35100.0
2011-02-03 14:50:00,63.09,63.1,62.99,63.0,148200.0,41.7048,41.7114,41.6387,41.6453,148200.0
2011-02-03 14:55:00,63.0,63.09,62.98,63.07,104100.0,41.6453,41.7048,41.6321,41.6916,104100.0
2011-02-03 15:00:00,63.07,63.13,63.06,63.11,87700.0,41.6916,41.7312,41.685,41.718,87700.0
2011-02-03 15:05:00,63.11,63.13,63.08,63.09,59800.0,41.718,41.7312,41.6982,41.7048,59800.0
2011-02-03 15:10:00,63.09,63.09,63.01,63.04,76500.0,41.7048,41.7048,41.6519,41.6718,76500.0
2011-02-03 15:15:00,63.05,63.05,63.0,63.01,101500.0,41.6784,41.6784,41.6453,41.6519,101500.0
2011-02-03 15:20:00,63.01,63.01,62.93,62.94,201200.0,41.6519,41.6519,41.599,41.6057,201200.0
2011-02-03 15:25:00,62.93,62.95,62.92,62.93,67600.0,41.599,41.6123,41.5924,41.599,67600.0
2011-02-03 15:30:00,62.93,62.96,62.9,62.95,144200.0,41.599,41.6189,41.5792,41.6123,144200.0
2011-02-03 15:35:00,62.94,63.02,62.93,62.97,138800.0,41.6057,41.6585,41.599,41.6255,138800.0
2011-02-03 15:40:00,62.97,63.04,62.97,63.03,116500.0,41.6255,41.6718,41.6255,41.6651,116500.0
2011-02-03 15:45:00,63.02,63.03,62.95,62.97,133700.0,41.6585,41.6651,41.6123,41.6255,133700.0
2011-02-03 15:50:00,62.97,62.99,62.94,62.99,247800.0,41.6255,41.6387,41.6057,41.6387,247800.0
2011-02-03 15:55:00,62.98,62.99,62.9,62.91,369600.0,41.6321,41.6387,41.5792,41.5858,369600.0
2011-02-04 09:30:00,62.83,62.98,62.77,62.95,282800.0,41.5329,41.6321,41.4933,41.6123,282800.0
2011-02-04 09:35:00,62.93,62.98,62.85,62.95,183600.0,41.599,41.6321,41.5462,41.6123,183600.0
2011-02-04 09:40:00,62.94,63.0,62.86,62.89,76500.0,41.6057,41.6453,41.5528,41.5726,76500.0
2011-02-04 09:45:00,62.89,62.94,62.85,62.91,177600.0,41.5726,41.6057,41.5462,41.5858,177600.0
2011-02-04 09:50:00,62.91,62.96,62.88,62.95,163300.0,41.5858,41.6189,41.566,41.6123,163300.0
2011-02-04 09:55:00,62.95,63.0,62.92,62.93,109400.0,41.6123,41.6453,41.5924,41.599,109400.0
2011-02-04 10:00:00,62.92,63.0,62.9,62.99,52500.0,41.5924,41.6453,41.5792,41.6387,52500.0
2011-02-04 10:05:00,62.99,63.15,62.99,63.14,134700.0,41.6387,41.7445,41.6387,41.7379,134700.0
2011-02-04 10:10:00,63.13,63.18,63.08,63.16,153300.0,41.7312,41.7643,41.6982,41.7511,153300.0
2011-02-04 10:15:00,63.17,63.24,63.16,63.2,157300.0,41.7577,41.804,41.7511,41.7775,157300.0
2011-02-04 10:20:00,63.2,63.24,63.18,63.21,94900.0,41.7775,41.804,41.7643,41.7841,94900.0
2011-02-04 10:25:00,63.21,63.31,63.2,63.28,122400.0,41.7841,41.8502,41.7775,41.8304,122400.0
2011-02-04 10:30:00,63.29,63.3,63.19,63.2,85800.0,41.837,41.8436,41.7709,41.7775,85800.0
2011-02-04 10:35:00,63.2,63.23,63.11,63.12,74800.0,41.7775,41.7974,41.718,41.7246,74800.0
2011-02-04 10:40:00,63.12,63.12,63.04,63.08,148100.0,41.7246,41.7246,41.6718,41.6982,148100.0
2011-02-04 10:45:00,63.08,63.14,63.07,63.14,105700.0,41.6982,41.7379,41.6916,41.7379,105700.0
2011-02-04 10:50:00,63.14,63.19,63.08,63.09,112400.0,41.7379,41.7709,41.6982,41.7048,112400.0
2011-02-04 10:55:00,63.09,63.11,63.03,63.08,116200.0,41.7048,41.718,41.6651,41.6982,116200.0
2011-02-04 11:00:00,63.07,63.13,63.01,63.02,91100.0,41.6916,41.7312,41.6519,41.6585,91100.0
2011-02-04 11:05:00,63.01,63.13,62.99,63.12,64400.0,41.6519,41.7312,41.6387,41.7246,64400.0
2011-02-04 11:10:00,63.13,63.13,63.08,63.12,36900.0,41.7312,41.7312,41.6982,41.7246,36900.0
2011-02-04 11:15:00,63.13,63.24,63.12,63.24,65200.0,41.7312,41.804,41.7246,41.804,65200.0
2011-02-04 11:20:00,63.23,63.28,63.22,63.27,76200.0,41.7974,41.8304,41.7907,41.8238,76200.0
2011-02-04 11:25:00,63.26,63.28,63.24,63.25,70900.0,41.8172,41.8304,41.804,41.8106,70900.0
2011-02-04 11:30:00,63.25,63.28,63.24,63.27,68900.0,41.8106,41.8304,41.804,41.8238,68900.0
2011-02-04 11:35:00,63.27,63.32,63.27,63.31,87600.0,41.8238,41.8568,41.8238,41.8502,87600.0
2011-02-04 11:40:00,63.32,63.37,63.3,63.32,146200.0,41.8568,41.8899,41.8436,41.8568,146200.0
2011-02-04 11:45:00,63.32,63.38,63.31,63.36,53700.0,41.8568,41.8965,41.8502,41.8833,53700.0
2011-02-04 11:50:00,63.36,63.39,63.34,63.39,63300.0,41.8833,41.9031,41.8701,41.9031,63300.0
2011-02-04 11:55:00,63.39,63.39,63.3,63.31,41900.0,41.9031,41.9031,41.8436,41.8502,41900.0
2011-02-04 12:00:00,63.3,63.35,63.28,63.34,39700.0,41.8436,41.8767,41.8304,41.8701,39700.0
2011-02-04 12:05:00,63.34,63.36,63.31,63.31,58700.0,41.8701,41.8833,41.8502,41.8502,58700.0
2011-02-04 12:10:00,63.31,63.31,63.23,63.23,60400.0,41.8502,41.8502,41.7974,41.7974,60400.0
2011-02-04 12:15:00,63.24,63.31,63.23,63.31,54400.0,41.804,41.8502,41.7974,41.8502,54400.0
2011-02-04 12:20:00,63.31,63.32,63.26,63.26,30700.0,41.8502,41.8568,41.8172,41.8172,30700.0
2011-02-04 12:25:00,63.26,63.32,63.25,63.32,35000.0,41.8172,41.8568,41.8106,41.8568,35000.0
2011-02-04 12:30:00,63.31,63.36,63.26,63.27,53900.0,41.8502,41.8833,41.8172,41.8238,53900.0
2011-02-04 12:35:00,63.26,63.27,63.24,63.27,28700.0,41.8172,41.8238,41.804,41.8238,28700.0
2011-02-04 12:40:00,63.27,63.28,63.26,63.27,24200.0,41.8238,41.8304,41.8172,41.8238,24200.0
2011-02-04 12:45:00,63.28,63.32,63.27,63.29,73100.0,41.8304,41.8568,41.8238,41.837,73100.0
2011-02-04 12:50:00,63.28,63.31,63.28,63.3,41400.0,41.8304,41.8502,41.8304,41.8436,41400.0
2011-02-04 12:55:00,63.3,63.3,63.29,63.3,40300.0,41.8436,41.8436,41.837,41.8436,40300.0
2011-02-04 13:00:00,63.3,63.3,63.27,63.28,37400.0,41.8436,41.8436,41.8238,41.8304,37400.0
2011-02-04 13:05:00,63.28,63.32,63.27,63.32,79000.0,41.8304,41.8568,41.8238,41.8568,79000.0
2011-02-04 13:10:00,63.32,63.43,63.31,63.43,114600.0,41.8568,41.9296,41.8502,41.9296,114600.0
2011-02-04 13:15:00,63.43,63.5,63.42,63.45,196700.0,41.9296,41.9758,41.923,41.9428,196700.0
2011-02-04 13:20:00,63.44,63.5,63.43,63.49,90800.0,41.9362,41.9758,41.9296,41.9692,90800.0
2011-02-04 13:25:00,63.49,63.5,63.47,63.47,47000.0,41.9692,41.9758,41.956,41.956,47000.0
2011-02-04 13:30:00,63.47,63.5,63.47,63.49,59500.0,41.956,41.9758,41.956,41.9692,59500.0
2011-02-04 13:35:00,63.48,63.51,63.44,63.44,206800.0,41.9626,41.9824,41.9362,41.9362,206800.0
2011-02-04 13:40:00,63.44,63.48,63.43,63.48,82600.0,41.9362,41.9626,41.9296,41.9626,82600.0
2011-02-04 13:45:00,63.47,63.48,63.44,63.46,53100.0,41.956,41.9626,41.9362,41.9494,53100.0
2011-02-04 13:50:00,63.46,63.47,63.45,63.45,36100.0,41.9494,41.956,41.9428,41.9428,36100.0
2011-02-04 13:55:00,63.46,63.5,63.41,63.41,56200.0,41.9494,41.9758,41.9163,41.9163,56200.0
2011-02-04 14:00:00,63.42,63.47,63.42,63.44,64300.0,41.923,41.956,41.923,41.9362,64300.0
2011-02-04 14:05:00,63.44,63.46,63.43,63.46,66000.0,41.9362,41.9494,41.9296,41.9494,66000.0
2011-02-04 14:10:00,63.46,63.54,63.46,63.53,669000.0,41.9494,42.0023,41.9494,41.9957,669000.0
2011-02-04 14:15:00,63.53,63.66,63.53,63.66,507500.0,41.9957,42.0816,41.9957,42.0816,507500.0
2011-02-04 14:20:00,63.66,63.66,63.58,63.61,174100.0,42.0816,42.0816,42.0287,42.0485,174100.0
2011-02-04 14:25:00,63.62,63.69,63.62,63.67,88000.0,42.0552,42.1014,42.0552,42.0882,88000.0
2011-02-04 14:30:00,63.67,63.68,63.62,63.63,52800.0,42.0882,42.0948,42.0552,42.0618,52800.0
2011-02-04 14:35:00,63.62,63.63,63.57,63.58,58900.0,42.0552,42.0618,42.0221,42.0287,58900.0
2011-02-04 14:40:00,63.58,63.58,63.55,63.55,50800.0,42.0287,42.0287,42.0089,42.0089,50800.0
2011-02-04 14:45:00,63.55,63.58,63.55,63.58,60100.0,42.0089,42.0287,42.0089,42.0287,60100.0
2011-02-04 14:50:00,63.58,63.67,63.58,63.67,92700.0,42.0287,42.0882,42.0287,42.0882,92700.0
2011-02-04 14:55:00,63.67,63.69,63.65,63.68,109500.0,42.0882,42.1014,42.075,42.0948,109500.0
2011-02-04 15:00:00,63.69,63.71,63.66,63.66,136800.0,42.1014,42.1147,42.0816,42.0816,136800.0
2011-02-04 15:05:00,63.67,63.71,63.64,63.7,101200.0,42.0882,42.1147,42.0684,42.108,101200.0
2011-02-04 15:10:00,63.7,63.71,63.63,63.64,384600.0,42.108,42.1147,42.0618,42.0684,384600.0
2011-02-04 15:15:00,63.65,63.66,63.6,63.61,59300.0,42.075,42.0816,42.0419,42.0485,59300.0
2011-02-04 15:20:00,63.6,63.68,63.6,63.61,86300.0,42.0419,42.0948,42.0419,42.0485,86300.0
2011-02-04 15:25:00,63.61,63.68,63.6,63.61,73800.0,42.0485,42.0948,42.0419,42.0485,73800.0
2011-02-04 15:30:00,63.6,63.65,63.59,63.61,118900.0,42.0419,42.075,42.0353,42.0485,118900.0
2011-02-04 15:35:00,63.62,63.65,63.55,63.55,105700.0,42.0552,42.075,42.0089,42.0089,105700.0
2011-02-04 15:40:00,63.55,63.58,63.54,63.54,139000.0,42.0089,42.0287,42.0023,42.0023,139000.0
2011-02-04 15:45:00,63.54,63.65,63.54,63.65,198300.0,42.0023,42.075,42.0023,42.075,198300.0
2011-02-04 15:50:00,63.64,63.65,63.48,63.5,348100.0,42.0684,42.075,41.9626,41.9758,348100.0
2011-02-04 15:55:00,63.51,63.62,63.48,63.6,683500.0,41.9824,42.0552,41.9626,42.0419,683500.0
2011-02-07 09:30:00,63.95,64.04,63.8,64.04,454400.0,42.2733,42.3328,42.1741,42.3328,454400.0
2011-02-07 09:35:00,64.04,64.22,64.03,64.2,351500.0,42.3328,42.4518,42.3262,42.4386,351500.0
2011-02-07 09:40:00,64.2,64.33,64.18,64.33,279900.0,42.4386,42.5245,42.4253,42.5245,279900.0
2011-02-07 09:45:00,64.32,64.43,64.31,64.43,355700.0,42.5179,42.5906,42.5113,42.5906,355700.0
2011-02-07 09:50:00,64.43,64.44,64.34,64.42,287000.0,42.5906,42.5972,42.5311,42.584,287000.0
2011-02-07 09:55:00,64.42,64.53,64.42,64.47,299600.0,42.584,42.6567,42.584,42.617,299600.0
2011-02-07 10:00:00,64.47,64.58,64.47,64.58,243000.0,42.617,42.6898,42.617,42.6898,243000.0
2011-02-07 10:05:00,64.58,64.69,64.58,64.69,353100.0,42.6898,42.7625,42.6898,42.7625,353100.0
2011-02-07 10:10:00,64.68,64.74,64.64,64.67,327800.0,42.7559,42.7955,42.7294,42.7492,327800.0
2011-02-07 10:15:00,64.67,64.68,64.58,64.63,115600.0,42.7492,42.7559,42.6898,42.7228,115600.0
2011-02-07 10:20:00,64.63,64.63,64.53,64.57,130000.0,42.7228,42.7228,42.6567,42.6831,130000.0
2011-02-07 10:25:00,64.57,64.6,64.56,64.56,110800.0,42.6831,42.703,42.6765,42.6765,110800.0
2011-02-07 10:30:00,64.57,64.58,64.51,64.52,751300.0,42.6831,42.6898,42.6435,42.6501,751300.0
2011-02-07 10:35:00,64.53,64.56,64.53,64.55,200000.0,42.6567,42.6765,42.6567,42.6699,200000.0
2011-02-07 10:40:00,64.54,64.57,64.48,64.56,128400.0,42.6633,42.6831,42.6236,42.6765,128400.0
2011-02-07 10:45:00,64.57,64.6,64.51,64.59,128500.0,42.6831,42.703,42.6435,42.6964,128500.0
2011-02-07 10:50:00,64.59,64.75,64.59,64.73,148500.0,42.6964,42.8021,42.6964,42.7889,148500.0
2011-02-07 10:55:00,64.73,64.8,64.73,64.79,171500.0,42.7889,42.8352,42.7889,42.8286,171500.0
2011-02-07 11:00:00,64.78,64.78,64.75,64.76,110700.0,42.822,42.822,42.8021,42.8087,110700.0
2011-02-07 11:05:00,64.77,64.79,64.75,64.78,109100.0,42.8153,42.8286,42.8021,42.822,109100.0
2011-02-07 11:10:00,64.78,64.78,64.69,64.7,74300.0,42.822,42.822,42.7625,42.7691,74300.0
2011-02-07 11:15:00,64.7,64.78,64.66,64.78,112000.0,42.7691,42.822,42.7426,42.822,112000.0
2011-02-07 11:20:00,64.78,64.79,64.64,64.64,111600.0,42.822,42.8286,42.7294,42.7294,111600.0
2011-02-07 11:25:00,64.64,64.65,64.56,64.59,117000.0,42.7294,42.736,42.6765,42.6964,117000.0
2011-02-07 11:30:00,64.59,64.7,64.59,64.7,125000.0,42.6964,42.7691,42.6964,42.7691,125000.0
2011-02-07 11:35:00,64.7,64.72,64.67,64.71,82400.0,42.7691,42.7823,42.7492,42.7757,82400.0
2011-02-07 11:40:00,64.72,64.73,64.66,64.66,94300.0,42.7823,42.7889,42.7426,42.7426,94300.0
2011-02-07 11:45:00,64.66,64.69,64.64,64.66,57000.0,42.7426,42.7625,42.7294,42.7426,57000.0
2011-02-07 11:50:00,64.66,64.7,64.65,64.7,60100.0,42.7426,42.7691,42.736,42.7691,60100.0
2011-02-07 11:55:00,64.69,64.7,64.67,64.67,67800.0,42.7625,42.7691,42.7492,42.7492,67800.0
2011-02-07 12:00:00,64.67,64.68,64.57,64.58,80600.0,42.7492,42.7559,42.6831,42.6898,80600.0
2011-02-07 12:05:00,64.57,64.67,64.54,64.63,116600.0,42.6831,42.7492,42.6633,42.7228,116600.0
2011-02-07 12:10:00,64.62,64.62,64.56,64.58,67200.0,42.7162,42.7162,42.6765,42.6898,67200.0
2011-02-07 12:15:00,64.58,64.58,64.51,64.51,53200.0,42.6898,42.6898,42.6435,42.6435,53200.0
2011-02-07 12:20:00,64.51,64.57,64.48,64.57,90200.0,42.6435,42.6831,42.6236,42.6831,90200.0
2011-02-07 12:25:00,64.57,64.62,64.54,64.62,72900.0,42.6831,42.7162,42.6633,42.7162,72900.0
2011-02-07 12:30:00,64.61,64.62,64.49,64.55,171700.0,42.7096,42.7162,42.6303,42.6699,171700.0
2011-02-07 12:35:00,64.55,64.55,64.51,64.54,51400.0,42.6699,42.6699,42.6435,42.6633,51400.0
2011-02-07 12:40:00,64.53,64.56,64.5,64.5,102000.0,42.6567,42.6765,42.6369,42.6369,102000.0
2011-02-07 12:45:00,64.51,64.56,64.5,64.56,56100.0,42.6435,42.6765,42.6369,42.6765,56100.0
2011-02-07 12:50:00,64.56,64.56,64.49,64.5,68600.0,42.6765,42.6765,42.6303,42.6369,68600.0
2011-02-07 12:55:00,64.51,64.51,64.43,64.44,69200.0,42.6435,42.6435,42.5906,42.5972,69200.0
2011-02-07 13:00:00,64.44,64.44,64.4,64.42,78300.0,42.5972,42.5972,42.5708,42.584,78300.0
2011-02-07 13:05:00,64.42,64.47,64.41,64.47,76800.0,42.584,42.617,42.5774,42.617,76800.0
2011-02-07 13:10:00,64.47,64.54,64.46,64.54,52000.0,42.617,42.6633,42.6104,42.6633,52000.0
2011-02-07 13:15:00,64.54,64.54,64.46,64.5,67200.0,42.6633,42.6633,42.6104,42.6369,67200.0
2011-02-07 13:20:00,64.5,64.53,64.5,64.51,36100.0,42.6369,42.6567,42.6369,42.6435,36100.0
2011-02-07 13:25:00,64.51,64.54,64.5,64.52,53700.0,42.6435,42.6633,42.6369,42.6501,53700.0
2011-02-07 13:30:00,64.52,64.53,64.5,64.53,45500.0,42.6501,42.6567,42.6369,42.6567,45500.0
2011-02-07 13:35:00,64.53,64.56,64.46,64.47,106000.0,42.6567,42.6765,42.6104,42.617,106000.0
2011-02-07 13:40:00,64.47,64.49,64.44,64.49,45200.0,42.617,42.6303,42.5972,42.6303,45200.0
2011-02-07 13:45:00,64.49,64.5,64.46,64.48,57100.0,42.6303,42.6369,42.6104,42.6236,57100.0
2011-02-07 13:50:00,64.48,64.5,64.47,64.48,56100.0,42.6236,42.6369,42.617,42.6236,56100.0
2011-02-07 13:55:00,64.48,64.48,64.47,64.48,24800.0,42.6236,42.6236,42.617,42.6236,24800.0
2011-02-07 14:00:00,64.48,64.48,64.43,64.44,48900.0,42.6236,42.6236,42.5906,42.5972,48900.0
2011-02-07 14:05:00,64.44,64.44,64.41,64.44,76600.0,42.5972,42.5972,42.5774,42.5972,76600.0
2011-02-07 14:10:00,64.43,64.45,64.4,64.41,95600.0,42.5906,42.6038,42.5708,42.5774,95600.0
2011-02-07 14:15:00,64.4,64.41,64.37,64.38,57800.0,42.5708,42.5774,42.5509,42.5575,57800.0
2011-02-07 14:20:00,64.37,64.38,64.34,64.37,88000.0,42.5509,42.5575,42.5311,42.5509,88000.0
2011-02-07 14:25:00,64.37,64.41,64.37,64.39,58000.0,42.5509,42.5774,42.5509,42.5642,58000.0
2011-02-07 14:30:00,64.38,64.42,64.38,64.39,55300.0,42.5575,42.584,42.5575,42.5642,55300.0
2011-02-07 14:35:00,64.39,64.4,64.35,64.35,51800.0,42.5642,42.5708,42.5377,42.5377,51800.0
2011-02-07 14:40:00,64.35,64.4,64.35,64.4,81000.0,42.5377,42.5708,42.5377,42.5708,81000.0
2011-02-07 14:45:00,64.4,64.46,64.39,64.45,57700.0,42.5708,42.6104,42.5642,42.6038,57700.0
2011-02-07 14:50:00,64.46,64.46,64.38,64.41,100300.0,42.6104,42.6104,42.5575,42.5774,100300.0
2011-02-07 14:55:00,64.41,64.5,64.4,64.5,132800.0,42.5774,42.6369,42.5708,42.6369,132800.0
2011-02-07 15:00:00,64.49,64.5,64.48,64.49,85800.0,42.6303,42.6369,42.6236,42.6303,85800.0
2011-02-07 15:05:00,64.48,64.5,64.48,64.5,78200.0,42.6236,42.6369,42.6236,42.6369,78200.0
2011-02-07 15:10:00,64.5,64.55,64.49,64.52,269200.0,42.6369,42.6699,42.6303,42.6501,269200.0
2011-02-07 15:15:00,64.53,64.56,64.5,64.5,228700.0,42.6567,42.6765,42.6369,42.6369,228700.0
2011-02-07 15:20:00,64.5,64.52,64.49,64.5,117700.0,42.6369,42.6501,42.6303,42.6369,117700.0
2011-02-07 15:25:00,64.51,64.55,64.5,64.52,171000.0,42.6435,42.6699,42.6369,42.6501,171000.0
2011-02-07 15:30:00,64.51,64.55,64.5,64.51,108900.0,42.6435,42.6699,42.6369,42.6435,108900.0
2011-02-07 15:35:00,64.52,64.52,64.49,64.5,218800.0,42.6501,42.6501,42.6303,42.6369,218800.0
2011-02-07 15:40:00,64.5,64.53,64.46,64.51,255800.0,42.6369,42.6567,42.6104,42.6435,255800.0
2011-02-07 15:45:00,64.5,64.54,64.47,64.54,278000.0,42.6369,42.6633,42.617,42.6633,278000.0
2011-02-07 15:50:00,64.53,64.54,64.47,64.5,430100.0,42.6567,42.6633,42.617,42.6369,430100.0
2011-02-07 15:55:00,64.5,64.57,64.45,64.55,1090800.0,42.6369,42.6831,42.6038,42.6699,1090800.0
2011-02-08 09:30:00,64.39,64.66,64.3,64.53,346300.0,42.5642,42.7426,42.5047,42.6567,346300.0
2011-02-08 09:35:00,64.54,64.6,64.43,64.58,173200.0,42.6633,42.703,42.5906,42.6898,173200.0
2011-02-08 09:40:00,64.59,64.59,64.41,64.49,166600.0,42.6964,42.6964,42.5774,42.6303,166600.0
2011-02-08 09:45:00,64.5,64.5,64.44,64.48,89400.0,42.6369,42.6369,42.5972,42.6236,89400.0
2011-02-08 09:50:00,64.47,64.51,64.47,64.51,119900.0,42.617,42.6435,42.617,42.6435,119900.0
2011-02-08 09:55:00,64.51,64.52,64.47,64.5,118100.0,42.6435,42.6501,42.617,42.6369,118100.0
2011-02-08 10:00:00,64.51,64.51,64.45,64.5,92300.0,42.6435,42.6435,42.6038,42.6369,92300.0
2011-02-08 10:05:00,64.51,64.56,64.5,64.56,128900.0,42.6435,42.6765,42.6369,42.6765,128900.0
2011-02-08 10:10:00,64.56,64.56,64.47,64.5,99900.0,42.6765,42.6765,42.617,42.6369,99900.0
2011-02-08 10:15:00,64.51,64.51,64.42,64.48,89100.0,42.6435,42.6435,42.584,42.6236,89100.0
2011-02-08 10:20:00,64.47,64.52,64.47,64.5,110700.0,42.617,42.6501,42.617,42.6369,110700.0
2011-02-08 10:25:00,64.5,64.51,64.48,64.49,81700.0,42.6369,42.6435,42.6236,42.6303,81700.0
2011-02-08 10:30:00,64.49,64.49,64.44,64.46,57000.0,42.6303,42.6303,42.5972,42.6104,57000.0
2011-02-08 10:35:00,64.46,64.48,64.44,64.48,73100.0,42.6104,42.6236,42.5972,42.6236,73100.0
2011-02-08 10:40:00,64.47,64.5,64.47,64.5,75200.0,42.617,42.6369,42.617,42.6369,75200.0
2011-02-08 10:45:00,64.5,64.53,64.49,64.53,165000.0,42.6369,42.6567,42.6303,42.6567,165000.0
2011-02-08 10:50:00,64.53,64.56,64.52,64.56,128500.0,42.6567,42.6765,42.6501,42.6765,128500.0
2011-02-08 10:55:00,64.56,64.56,64.54,64.55,170700.0,42.6765,42.6765,42.6633,42.6699,170700.0
2011-02-08 11:00:00,64.55,64.58,64.54,64.57,95400.0,42.6699,42.6898,42.6633,42.6831,95400.0
2011-02-08 11:05:00,64.57,64.58,64.53,64.57,117900.0,42.6831,42.6898,42.6567,42.6831,117900.0
2011-02-08 11:10:00,64.57,64.65,64.56,64.63,120000.0,42.6831,42.736,42.6765,42.7228,120000.0
2011-02-08 11:15:00,64.63,64.68,64.62,64.67,84000.0,42.7228,42.7559,42.7162,42.7492,84000.0
2011-02-08 11:20:00,64.66,64.72,64.64,64.72,112200.0,42.7426,42.7823,42.7294,42.7823,112200.0
2011-02-08 11:25:00,64.72,64.75,64.71,64.73,127600.0,42.7823,42.8021,42.7757,42.7889,127600.0
2011-02-08 11:30:00,64.72,64.73,64.67,64.72,78500.0,42.7823,42.7889,42.7492,42.7823,78500.0
2011-02-08 11:35:00,64.73,64.75,64.68,64.71,65700.0,42.7889,42.8021,42.7559,42.7757,65700.0
2011-02-08 11:40:00,64.7,64.72,64.68,64.7,42900.0,42.7691,42.7823,42.7559,42.7691,42900.0
2011-02-08 11:45:00,64.7,64.74,64.64,64.65,116800.0,42.7691,42.7955,42.7294,42.736,116800.0
2011-02-08 11:50:00,64.64,64.73,64.64,64.73,63200.0,42.7294,42.7889,42.7294,42.7889,63200.0
2011-02-08 11:55:00,64.73,64.73,64.6,64.65,108900.0,42.7889,42.7889,42.703,42.736,108900.0
2011-02-08 12:00:00,64.65,64.65,64.59,64.6,69300.0,42.736,42.736,42.6964,42.703,69300.0
2011-02-08 12:05:00,64.59,64.62,64.58,64.61,56700.0,42.6964,42.7162,42.6898,42.7096,56700.0
2011-02-08 12:10:00,64.62,64.63,64.59,64.59,43500.0,42.7162,42.7228,42.6964,42.6964,43500.0
2011-02-08 12:15:00,64.6,64.63,64.56,64.63,58400.0,42.703,42.7228,42.6765,42.7228,58400.0
2011-02-08 12:20:00,64.63,64.64,64.62,64.63,42700.0,42.7228,42.7294,42.7162,42.7228,42700.0
2011-02-08 12:25:00,64.63,64.64,64.62,64.64,45400.0,42.7228,42.7294,42.7162,42.7294,45400.0
2011-02-08 12:30:00,64.64,64.66,64.63,64.64,54700.0,42.7294,42.7426,42.7228,42.7294,54700.0
2011-02-08 12:35:00,64.64,64.65,64.63,64.64,25700.0,42.7294,42.736,42.7228,42.7294,25700.0
2011-02-08 12:40:00,64.64,64.66,64.61,64.62,63300.0,42.7294,42.7426,42.7096,42.7162,63300.0
2011-02-08 12:45:00,64.62,64.63,64.6,64.61,48700.0,42.7162,42.7228,42.703,42.7096,48700.0
2011-02-08 12:50:00,64.6,64.62,64.59,64.6,47200.0,42.703,42.7162,42.6964,42.703,47200.0
2011-02-08 12:55:00,64.6,64.6,64.53,64.56,104400.0,42.703,42.703,42.6567,42.6765,104400.0
2011-02-08 13:00:00,64.57,64.58,64.54,64.54,30100.0,42.6831,42.6898,42.6633,42.6633,30100.0
2011-02-08 13:05:00,64.55,64.56,64.51,64.53,40400.0,42.6699,42.6765,42.6435,42.6567,40400.0
2011-02-08 13:10:00,64.53,64.53,64.46,64.49,115700.0,42.6567,42.6567,42.6104,42.6303,115700.0
2011-02-08 13:15:00,64.5,64.5,64.46,64.47,40800.0,42.6369,42.6369,42.6104,42.617,40800.0
2011-02-08 13:20:00,64.47,64.52,64.46,64.52,58300.0,42.617,42.6501,42.6104,42.6501,58300.0
2011-02-08 13:25:00,64.53,64.57,64.52,64.57,82200.0,42.6567,42.6831,42.6501,42.6831,82200.0
2011-02-08 13:30:00,64.57,64.57,64.53,64.54,44100.0,42.6831,42.6831,42.6567,42.6633,44100.0
2011-02-08 13:35:00,64.54,64.54,64.5,64.52,62700.0,42.6633,42.6633,42.6369,42.6501,62700.0
2011-02-08 13:40:00,64.51,64.53,64.51,64.52,40100.0,42.6435,42.6567,42.6435,42.6501,40100.0
2011-02-08 13:45:00,64.51,64.55,64.51,64.54,50400.0,42.6435,42.6699,42.6435,42.6633,50400.0
2011-02-08 13:50:00,64.53,64.54,64.49,64.49,38200.0,42.6567,42.6633,42.6303,42.6303,38200.0
2011-02-08 13:55:00,64.5,64.51,64.48,64.51,32200.0,42.6369,42.6435,42.6236,42.6435,32200.0
2011-02-08 14:00:00,64.5,64.51,64.47,64.49,44000.0,42.6369,42.6435,42.617,42.6303,44000.0
2011-02-08 14:05:00,64.5,64.51,64.47,64.48,61700.0,42.6369,42.6435,42.617,42.6236,61700.0
2011-02-08 14:10:00,64.49,64.5,64.48,64.49,33900.0,42.6303,42.6369,42.6236,42.6303,33900.0
2011-02-08 14:15:00,64.5,64.51,64.49,64.51,34000.0,42.6369,42.6435,42.6303,42.6435,34000.0
2011-02-08 14:20:00,64.51,64.51,64.49,64.49,45300.0,42.6435,42.6435,42.6303,42.6303,45300.0
2011-02-08 14:25:00,64.49,64.5,64.49,64.5,34900.0,42.6303,42.6369,42.6303,42.6369,34900.0
2011-02-08 14:30:00,64.5,64.56,64.5,64.54,76300.0,42.6369,42.6765,42.6369,42.6633,76300.0
2011-02-08 14:35:00,64.55,64.57,64.54,64.57,54400.0,42.6699,42.6831,42.6633,42.6831,54400.0
2011-02-08 14:40:00,64.57,64.57,64.49,64.5,86700.0,42.6831,42.6831,42.6303,42.6369,86700.0
2011-02-08 14:45:00,64.5,64.53,64.49,64.5,64600.0,42.6369,42.6567,42.6303,42.6369,64600.0
2011-02-08 14:50:00,64.51,64.51,64.49,64.5,62800.0,42.6435,42.6435,42.6303,42.6369,62800.0
2011-02-08 14:55:00,64.5,64.51,64.49,64.49,50800.0,42.6369,42.6435,42.6303,42.6303,50800.0
2011-02-08 15:00:00,64.5,64.51,64.49,64.51,54200.0,42.6369,42.6435,42.6303,42.6435,54200.0
2011-02-08 15:05:00,64.51,64.54,64.5,64.53,79600.0,42.6435,42.6633,42.6369,42.6567,79600.0
2011-02-08 15:10:00,64.54,64.57,64.52,64.56,144000.0,42.6633,42.6831,42.6501,42.6765,144000.0
2011-02-08 15:15:00,64.56,64.56,64.54,64.54,62600.0,42.6765,42.6765,42.6633,42.6633,62600.0
2011-02-08 15:20:00,64.54,64.59,64.54,64.59,91900.0,42.6633,42.6964,42.6633,42.6964,91900.0
2011-02-08 15:25:00,64.59,64.59,64.58,64.58,91100.0,42.6964,42.6964,42.6898,42.6898,91100.0
2011-02-08 15:30:00,64.58,64.61,64.56,64.57,108500.0,42.6898,42.7096,42.6765,42.6831,108500.0
2011-02-08 15:35:00,64.56,64.59,64.51,64.52,102400.0,42.6765,42.6964,42.6435,42.6501,102400.0
2011-02-08 15:40:00,64.52,64.59,64.51,64.59,168500.0,42.6501,42.6964,42.6435,42.6964,168500.0
2011-02-08 15:45:00,64.59,64.63,64.56,64.61,265900.0,42.6964,42.7228,42.6765,42.7096,265900.0
2011-02-08 15:50:00,64.61,64.63,64.59,64.63,281600.0,42.7096,42.7228,42.6964,42.7228,281600.0
2011-02-08 15:55:00,64.62,64.65,64.57,64.58,452500.0,42.7162,42.736,42.6831,42.6898,452500.0
2011-02-09 09:30:00,64.64,64.88,64.57,64.8,375500.0,42.7294,42.8881,42.6831,42.8352,375500.0
2011-02-09 09:35:00,64.81,64.83,64.54,64.56,202600.0,42.8418,42.855,42.6633,42.6765,202600.0
2011-02-09 09:40:00,64.56,64.56,64.39,64.52,159200.0,42.6765,42.6765,42.5642,42.6501,159200.0
2011-02-09 09:45:00,64.51,64.58,64.45,64.47,79500.0,42.6435,42.6898,42.6038,42.617,79500.0
2011-02-09 09:50:00,64.47,64.5,64.42,64.42,113600.0,42.617,42.6369,42.584,42.584,113600.0
2011-02-09 09:55:00,64.43,64.56,64.41,64.49,181000.0,42.5906,42.6765,42.5774,42.6303,181000.0
2011-02-09 10:00:00,64.49,64.51,64.44,64.44,186700.0,42.6303,42.6435,42.5972,42.5972,186700.0
2011-02-09 10:05:00,64.45,64.46,64.4,64.41,122400.0,42.6038,42.6104,42.5708,42.5774,122400.0
2011-02-09 10:10:00,64.41,64.48,64.4,64.44,230900.0,42.5774,42.6236,42.5708,42.5972,230900.0
2011-02-09 10:15:00,64.44,64.44,64.38,64.39,126600.0,42.5972,42.5972,42.5575,42.5642,126600.0
2011-02-09 10:20:00,64.4,64.41,64.33,64.34,184500.0,42.5708,42.5774,42.5245,42.5311,184500.0
2011-02-09 10:25:00,64.34,64.35,64.26,64.29,106700.0,42.5311,42.5377,42.4782,42.4981,106700.0
2011-02-09 10:30:00,64.29,64.31,64.19,64.22,290900.0,42.4981,42.5113,42.4319,42.4518,290900.0
2011-02-09 10:35:00,64.23,64.31,64.2,64.3,294400.0,42.4584,42.5113,42.4386,42.5047,294400.0
2011-02-09 10:40:00,64.3,64.34,64.25,64.25,92800.0,42.5047,42.5311,42.4716,42.4716,92800.0
2011-02-09 10:45:00,64.25,64.33,64.23,64.31,127100.0,42.4716,42.5245,42.4584,42.5113,127100.0
2011-02-09 10:50:00,64.32,64.33,64.28,64.3,85500.0,42.5179,42.5245,42.4914,42.5047,85500.0
2011-02-09 10:55:00,64.3,64.35,64.3,64.32,106600.0,42.5047,42.5377,42.5047,42.5179,106600.0
2011-02-09 11:00:00,64.33,64.37,64.31,64.36,38300.0,42.5245,42.5509,42.5113,42.5443,38300.0
2011-02-09 11:05:00,64.37,64.37,64.33,64.34,78900.0,42.5509,42.5509,42.5245,42.5311,78900.0
2011-02-09 11:10:00,64.34,64.45,64.32,64.42,131600.0,42.5311,42.6038,42.5179,42.584,131600.0
2011-02-09 11:15:00,64.43,64.43,64.37,64.39,157100.0,42.5906,42.5906,42.5509,42.5642,157100.0
2011-02-09 11:20:00,64.39,64.4,64.35,64.37,76000.0,42.5642,42.5708,42.5377,42.5509,76000.0
2011-02-09 11:25:00,64.37,64.41,64.32,64.36,75200.0,42.5509,42.5774,42.5179,42.5443,75200.0
2011-02-09 11:30:00,64.36,64.37,64.32,64.37,70700.0,42.5443,42.5509,42.5179,42.5509,70700.0
2011-02-09 11:35:00,64.37,64.41,64.36,64.39,140900.0,42.5509,42.5774,42.5443,42.5642,140900.0
2011-02-09 11:40:00,64.39,64.41,64.38,64.4,215400.0,42.5642,42.5774,42.5575,42.5708,215400.0
2011-02-09 11:45:00,64.4,64.41,64.37,64.37,79800.0,42.5708,42.5774,42.5509,42.5509,79800.0
2011-02-09 11:50:00,64.37,64.41,64.36,64.36,69700.0,42.5509,42.5774,42.5443,42.5443,69700.0
2011-02-09 11:55:00,64.36,64.4,64.35,64.35,108700.0,42.5443,42.5708,42.5377,42.5377,108700.0
2011-02-09 12:00:00,64.34,64.4,64.32,64.4,103200.0,42.5311,42.5708,42.5179,42.5708,103200.0
2011-02-09 12:05:00,64.4,64.41,64.34,64.36,86400.0,42.5708,42.5774,42.5311,42.5443,86400.0
2011-02-09 12:10:00,64.36,64.41,64.34,64.41,57800.0,42.5443,42.5774,42.5311,42.5774,57800.0
2011-02-09 12:15:00,64.4,64.41,64.37,64.38,46800.0,42.5708,42.5774,42.5509,42.5575,46800.0
2011-02-09 12:20:00,64.38,64.4,64.36,64.36,90500.0,42.5575,42.5708,42.5443,42.5443,90500.0
2011-02-09 12:25:00,64.35,64.37,64.34,64.36,36800.0,42.5377,42.5509,42.5311,42.5443,36800.0
2011-02-09 12:30:00,64.36,64.39,64.34,64.35,36400.0,42.5443,42.5642,42.5311,42.5377,36400.0
2011-02-09 12:35:00,64.36,64.37,64.34,64.36,25000.0,42.5443,42.5509,42.5311,42.5443,25000.0
2011-02-09 12:40:00,64.36,64.38,64.32,64.36,124000.0,42.5443,42.5575,42.5179,42.5443,124000.0
2011-02-09 12:45:00,64.36,64.36,64.3,64.31,109700.0,42.5443,42.5443,42.5047,42.5113,109700.0
2011-02-09 12:50:00,64.31,64.32,64.28,64.28,26400.0,42.5113,42.5179,42.4914,42.4914,26400.0
2011-02-09 12:55:00,64.29,64.34,64.28,64.33,44800.0,42.4981,42.5311,42.4914,42.5245,44800.0
2011-02-09 13:00:00,64.33,64.35,64.28,64.29,49700.0,42.5245,42.5377,42.4914,42.4981,49700.0
2011-02-09 13:05:00,64.29,64.3,64.25,64.29,58300.0,42.4981,42.5047,42.4716,42.4981,58300.0
2011-02-09 13:10:00,64.3,64.31,64.23,64.24,46500.0,42.5047,42.5113,42.4584,42.465,46500.0
2011-02-09 13:15:00,64.24,64.27,64.21,64.22,78500.0,42.465,42.4848,42.4452,42.4518,78500.0
2011-02-09 13:20:00,64.22,64.22,64.19,64.19,67500.0,42.4518,42.4518,42.4319,42.4319,67500.0
2011-02-09 13:25:00,64.2,64.21,64.18,64.19,83400.0,42.4386,42.4452,42.4253,42.4319,83400.0
2011-02-09 13:30:00,64.2,64.21,64.19,64.19,42900.0,42.4386,42.4452,42.4319,42.4319,42900.0
2011-02-09 13:35:00,64.2,64.21,64.15,64.16,88900.0,42.4386,42.4452,42.4055,42.4121,88900.0
2011-02-09 13:40:00,64.17,64.2,64.15,64.19,42700.0,42.4187,42.4386,42.4055,42.4319,42700.0
2011-02-09 13:45:00,64.2,64.22,64.18,64.18,47600.0,42.4386,42.4518,42.4253,42.4253,47600.0
2011-02-09 13:50:00,64.18,64.19,64.16,64.18,35100.0,42.4253,42.4319,42.4121,42.4253,35100.0
2011-02-09 13:55:00,64.17,64.2,64.17,64.18,44100.0,42.4187,42.4386,42.4187,42.4253,44100.0
2011-02-09 14:00:00,64.18,64.2,64.16,64.18,147300.0,42.4253,42.4386,42.4121,42.4253,147300.0
2011-02-09 14:05:00,64.18,64.21,64.16,64.19,53100.0,42.4253,42.4452,42.4121,42.4319,53100.0
2011-02-09 14:10:00,64.19,64.22,64.18,64.2,138400.0,42.4319,42.4518,42.4253,42.4386,138400.0
2011-02-09 14:15:00,64.19,64.2,64.16,64.16,56700.0,42.4319,42.4386,42.4121,42.4121,56700.0
2011-02-09 14:20:00,64.16,64.17,64.13,64.13,40900.0,42.4121,42.4187,42.3923,42.3923,40900.0
2011-02-09 14:25:00,64.13,64.18,64.1,64.15,137300.0,42.3923,42.4253,42.3725,42.4055,137300.0
2011-02-09 14:30:00,64.15,64.16,64.11,64.11,36200.0,42.4055,42.4121,42.3791,42.3791,36200.0
2011-02-09 14:35:00,64.11,64.14,64.09,64.09,111500.0,42.3791,42.3989,42.3658,42.3658,111500.0
2011-02-09 14:40:00,64.09,64.13,64.09,64.1,192600.0,42.3658,42.3923,42.3658,42.3725,192600.0
2011-02-09 14:45:00,64.1,64.13,64.09,64.1,78800.0,42.3725,42.3923,42.3658,42.3725,78800.0
2011-02-09 14:50:00,64.11,64.15,64.08,64.12,77000.0,42.3791,42.4055,42.3592,42.3857,77000.0
2011-02-09 14:55:00,64.13,64.15,64.11,64.14,65700.0,42.3923,42.4055,42.3791,42.3989,65700.0
2011-02-09 15:00:00,64.14,64.15,64.11,64.11,114300.0,42.3989,42.4055,42.3791,42.3791,114300.0
2011-02-09 15:05:00,64.12,64.12,64.09,64.09,73400.0,42.3857,42.3857,42.3658,42.3658,73400.0
2011-02-09 15:10:00,64.09,64.14,64.09,64.12,123800.0,42.3658,42.3989,42.3658,42.3857,123800.0
2011-02-09 15:15:00,64.13,64.13,64.09,64.09,70500.0,42.3923,42.3923,42.3658,42.3658,70500.0
2011-02-09 15:20:00,64.1,64.12,64.09,64.12,109700.0,42.3725,42.3857,42.3658,42.3857,109700.0
2011-02-09 15:25:00,64.11,64.18,64.1,64.17,88100.0,42.3791,42.4253,42.3725,42.4187,88100.0
2011-02-09 15:30:00,64.17,64.21,64.1,64.1,189900.0,42.4187,42.4452,42.3725,42.3725,189900.0
2011-02-09 15:35:00,64.1,64.14,64.09,64.09,177500.0,42.3725,42.3989,42.3658,42.3658,177500.0
2011-02-09 15:40:00,64.1,64.15,64.09,64.12,279400.0,42.3725,42.4055,42.3658,42.3857,279400.0
2011-02-09 15:45:00,64.12,64.23,64.1,64.22,349000.0,42.3857,42.4584,42.3725,42.4518,349000.0
2011-02-09 15:50:00,64.21,64.31,64.18,64.31,398300.0,42.4452,42.5113,42.4253,42.5113,398300.0
2011-02-09 15:55:00,64.3,64.39,64.29,64.38,518800.0,42.5047,42.5642,42.4981,42.5575,518800.0
2011-02-10 09:30:00,64.64,64.79,64.41,64.7,528000.0,42.7294,42.8286,42.5774,42.7691,528000.0
2011-02-10 09:35:00,64.7,64.7,64.44,64.45,333600.0,42.7691,42.7691,42.5972,42.6038,333600.0
2011-02-10 09:40:00,64.46,64.5,64.39,64.45,215000.0,42.6104,42.6369,42.5642,42.6038,215000.0
2011-02-10 09:45:00,64.45,64.45,64.18,64.23,262800.0,42.6038,42.6038,42.4253,42.4584,262800.0
2011-02-10 09:50:00,64.23,64.27,64.19,64.2,136800.0,42.4584,42.4848,42.4319,42.4386,136800.0
2011-02-10 09:55:00,64.2,64.2,64.13,64.17,133200.0,42.4386,42.4386,42.3923,42.4187,133200.0
2011-02-10 10:00:00,64.18,64.18,64.11,64.12,251600.0,42.4253,42.4253,42.3791,42.3857,251600.0
2011-02-10 10:05:00,64.12,64.19,64.08,64.16,121500.0,42.3857,42.4319,42.3592,42.4121,121500.0
2011-02-10 10:10:00,64.16,64.21,64.14,64.19,118500.0,42.4121,42.4452,42.3989,42.4319,118500.0
2011-02-10 10:15:00,64.18,64.27,64.17,64.26,208000.0,42.4253,42.4848,42.4187,42.4782,208000.0
2011-02-10 10:20:00,64.27,64.3,64.19,64.22,133200.0,42.4848,42.5047,42.4319,42.4518,133200.0
2011-02-10 10:25:00,64.22,64.31,64.22,64.31,201100.0,42.4518,42.5113,42.4518,42.5113,201100.0
2011-02-10 10:30:00,64.3,64.36,64.3,64.36,228500.0,42.5047,42.5443,42.5047,42.5443,228500.0
2011-02-10 10:35:00,64.35,64.49,64.35,64.42,179500.0,42.5377,42.6303,42.5377,42.584,179500.0
2011-02-10 10:40:00,64.41,64.42,64.34,64.35,81400.0,42.5774,42.584,42.5311,42.5377,81400.0
2011-02-10 10:45:00,64.35,64.41,64.35,64.39,117100.0,42.5377,42.5774,42.5377,42.5642,117100.0
2011-02-10 10:50:00,64.39,64.41,64.37,64.4,103200.0,42.5642,42.5774,42.5509,42.5708,103200.0
2011-02-10 10:55:00,64.4,64.45,64.39,64.45,53000.0,42.5708,42.6038,42.5642,42.6038,53000.0
2011-02-10 11:00:00,64.44,64.46,64.41,64.46,58600.0,42.5972,42.6104,42.5774,42.6104,58600.0
2011-02-10 11:05:00,64.46,64.55,64.45,64.55,111300.0,42.6104,42.6699,42.6038,42.6699,111300.0
2011-02-10 11:10:00,64.54,64.58,64.54,64.57,75000.0,42.6633,42.6898,42.6633,42.6831,75000.0
2011-02-10 11:15:00,64.56,64.62,64.54,64.61,124500.0,42.6765,42.7162,42.6633,42.7096,124500.0
2011-02-10 11:20:00,64.61,64.64,64.55,64.63,99500.0,42.7096,42.7294,42.6699,42.7228,99500.0
2011-02-10 11:25:00,64.63,64.67,64.62,64.65,76800.0,42.7228,42.7492,42.7162,42.736,76800.0
2011-02-10 11:30:00,64.65,64.69,64.63,64.66,490100.0,42.736,42.7625,42.7228,42.7426,490100.0
2011-02-10 11:35:00,64.66,64.75,64.66,64.74,275700.0,42.7426,42.8021,42.7426,42.7955,275700.0
2011-02-10 11:40:00,64.74,64.74,64.66,64.66,84000.0,42.7955,42.7955,42.7426,42.7426,84000.0
2011-02-10 11:45:00,64.66,64.69,64.63,64.63,51400.0,42.7426,42.7625,42.7228,42.7228,51400.0
2011-02-10 11:50:00,64.64,64.66,64.57,64.57,67000.0,42.7294,42.7426,42.6831,42.6831,67000.0
2011-02-10 11:55:00,64.58,64.58,64.54,64.54,54900.0,42.6898,42.6898,42.6633,42.6633,54900.0
2011-02-10 12:00:00,64.54,64.61,64.54,64.56,72600.0,42.6633,42.7096,42.6633,42.6765,72600.0
2011-02-10 12:05:00,64.56,64.56,64.49,64.52,83900.0,42.6765,42.6765,42.6303,42.6501,83900.0
2011-02-10 12:10:00,64.52,64.54,64.49,64.51,37500.0,42.6501,42.6633,42.6303,42.6435,37500.0
2011-02-10 12:15:00,64.5,64.55,64.5,64.54,44400.0,42.6369,42.6699,42.6369,42.6633,44400.0
2011-02-10 12:20:00,64.54,64.56,64.5,64.54,57500.0,42.6633,42.6765,42.6369,42.6633,57500.0
2011-02-10 12:25:00,64.54,64.55,64.49,64.5,34700.0,42.6633,42.6699,42.6303,42.6369,34700.0
2011-02-10 12:30:00,64.5,64.61,64.5,64.57,168400.0,42.6369,42.7096,42.6369,42.6831,168400.0
2011-02-10 12:35:00,64.56,64.57,64.53,64.54,35400.0,42.6765,42.6831,42.6567,42.6633,35400.0
2011-02-10 12:40:00,64.54,64.56,64.53,64.53,32500.0,42.6633,42.6765,42.6567,42.6567,32500.0
2011-02-10 12:45:00,64.53,64.58,64.53,64.56,47000.0,42.6567,42.6898,42.6567,42.6765,47000.0
2011-02-10 12:50:00,64.56,64.57,64.55,64.57,30300.0,42.6765,42.6831,42.6699,42.6831,30300.0
2011-02-10 12:55:00,64.56,64.58,64.56,64.57,39000.0,42.6765,42.6898,42.6765,42.6831,39000.0
2011-02-10 13:00:00,64.56,64.58,64.54,64.57,45000.0,42.6765,42.6898,42.6633,42.6831,45000.0
2011-02-10 13:05:00,64.57,64.61,64.56,64.61,31600.0,42.6831,42.7096,42.6765,42.7096,31600.0
2011-02-10 13:10:00,64.61,64.63,64.59,64.6,76000.0,42.7096,42.7228,42.6964,42.703,76000.0
2011-02-10 13:15:00,64.6,64.66,64.58,64.65,92500.0,42.703,42.7426,42.6898,42.736,92500.0
2011-02-10 13:20:00,64.66,64.7,64.65,64.69,44800.0,42.7426,42.7691,42.736,42.7625,44800.0
2011-02-10 13:25:00,64.69,64.74,64.68,64.73,86400.0,42.7625,42.7955,42.7559,42.7889,86400.0
2011-02-10 13:30:00,64.72,64.74,64.67,64.67,84200.0,42.7823,42.7955,42.7492,42.7492,84200.0
2011-02-10 13:35:00,64.66,64.67,64.53,64.53,115300.0,42.7426,42.7492,42.6567,42.6567,115300.0
2011-02-10 13:40:00,64.53,64.56,64.53,64.53,36300.0,42.6567,42.6765,42.6567,42.6567,36300.0
2011-02-10 13:45:00,64.53,64.58,64.51,64.58,37300.0,42.6567,42.6898,42.6435,42.6898,37300.0
2011-02-10 13:50:00,64.57,64.58,64.53,64.54,42500.0,42.6831,42.6898,42.6567,42.6633,42500.0
2011-02-10 13:55:00,64.55,64.55,64.51,64.52,53100.0,42.6699,42.6699,42.6435,42.6501,53100.0
2011-02-10 14:00:00,64.51,64.59,64.5,64.56,69700.0,42.6435,42.6964,42.6369,42.6765,69700.0
2011-02-10 14:05:00,64.56,64.67,64.56,64.66,118200.0,42.6765,42.7492,42.6765,42.7426,118200.0
2011-02-10 14:10:00,64.66,64.69,64.66,64.68,82800.0,42.7426,42.7625,42.7426,42.7559,82800.0
2011-02-10 14:15:00,64.68,64.7,64.65,64.66,69300.0,42.7559,42.7691,42.736,42.7426,69300.0
2011-02-10 14:20:00,64.65,64.67,64.64,64.66,35000.0,42.736,42.7492,42.7294,42.7426,35000.0
2011-02-10 14:25:00,64.66,64.67,64.65,64.65,25700.0,42.7426,42.7492,42.736,42.736,25700.0
2011-02-10 14:30:00,64.65,64.71,64.64,64.69,53000.0,42.736,42.7757,42.7294,42.7625,53000.0
2011-02-10 14:35:00,64.7,64.72,64.68,64.69,56700.0,42.7691,42.7823,42.7559,42.7625,56700.0
2011-02-10 14:40:00,64.7,64.72,64.69,64.71,49300.0,42.7691,42.7823,42.7625,42.7757,49300.0
2011-02-10 14:45:00,64.71,64.71,64.68,64.7,31600.0,42.7757,42.7757,42.7559,42.7691,31600.0
2011-02-10 14:50:00,64.7,64.72,64.68,64.68,81400.0,42.7691,42.7823,42.7559,42.7559,81400.0
2011-02-10 14:55:00,64.68,64.68,64.63,64.64,78100.0,42.7559,42.7559,42.7228,42.7294,78100.0
2011-02-10 15:00:00,64.63,64.65,64.58,64.61,55700.0,42.7228,42.736,42.6898,42.7096,55700.0
2011-02-10 15:05:00,64.61,64.62,64.55,64.58,359000.0,42.7096,42.7162,42.6699,42.6898,359000.0
2011-02-10 15:10:00,64.58,64.59,64.54,64.57,75700.0,42.6898,42.6964,42.6633,42.6831,75700.0
2011-02-10 15:15:00,64.57,64.61,64.56,64.6,56500.0,42.6831,42.7096,42.6765,42.703,56500.0
2011-02-10 15:20:00,64.6,64.61,64.56,64.58,56800.0,42.703,42.7096,42.6765,42.6898,56800.0
2011-02-10 15:25:00,64.58,64.61,64.55,64.61,127300.0,42.6898,42.7096,42.6699,42.7096,127300.0
2011-02-10 15:30:00,64.61,64.62,64.54,64.55,87500.0,42.7096,42.7162,42.6633,42.6699,87500.0
2011-02-10 15:35:00,64.54,64.61,64.52,64.59,145400.0,42.6633,42.7096,42.6501,42.6964,145400.0
2011-02-10 15:40:00,64.59,64.59,64.53,64.56,70900.0,42.6964,42.6964,42.6567,42.6765,70900.0
2011-02-10 15:45:00,64.56,64.64,64.55,64.57,304200.0,42.6765,42.7294,42.6699,42.6831,304200.0
2011-02-10 15:50:00,64.57,64.58,64.42,64.45,399600.0,42.6831,42.6898,42.584,42.6038,399600.0
2011-02-10 15:55:00,64.46,64.6,64.45,64.57,522900.0,42.6104,42.703,42.6038,42.6831,522900.0
2011-02-11 09:30:00,64.08,64.4,64.08,64.32,310900.0,42.3592,42.5708,42.3592,42.5179,310900.0
2011-02-11 09:35:00,64.32,64.46,64.2,64.43,183700.0,42.5179,42.6104,42.4386,42.5906,183700.0
2011-02-11 09:40:00,64.42,64.47,64.4,64.47,93900.0,42.584,42.617,42.5708,42.617,93900.0
2011-02-11 09:45:00,64.47,64.58,64.45,64.57,108600.0,42.617,42.6898,42.6038,42.6831,108600.0
2011-02-11 09:50:00,64.57,64.65,64.56,64.6,78600.0,42.6831,42.736,42.6765,42.703,78600.0
2011-02-11 09:55:00,64.61,64.65,64.53,64.64,100800.0,42.7096,42.736,42.6567,42.7294,100800.0
2011-02-11 10:00:00,64.64,64.65,64.57,64.65,81100.0,42.7294,42.736,42.6831,42.736,81100.0
2011-02-11 10:05:00,64.65,64.65,64.56,64.56,107800.0,42.736,42.736,42.6765,42.6765,107800.0
2011-02-11 10:10:00,64.56,64.6,64.56,64.59,74700.0,42.6765,42.703,42.6765,42.6964,74700.0
2011-02-11 10:15:00,64.6,64.67,64.59,64.67,73300.0,42.703,42.7492,42.6964,42.7492,73300.0
2011-02-11 10:20:00,64.67,64.67,64.63,64.65,64000.0,42.7492,42.7492,42.7228,42.736,64000.0
2011-02-11 10:25:00,64.65,64.67,64.63,64.67,65300.0,42.736,42.7492,42.7228,42.7492,65300.0
2011-02-11 10:30:00,64.67,64.69,64.65,64.68,45900.0,42.7492,42.7625,42.736,42.7559,45900.0
2011-02-11 10:35:00,64.69,64.69,64.65,64.68,63200.0,42.7625,42.7625,42.736,42.7559,63200.0
2011-02-11 10:40:00,64.68,64.68,64.64,64.65,58500.0,42.7559,42.7559,42.7294,42.736,58500.0
2011-02-11 10:45:00,64.65,64.68,64.62,64.63,85700.0,42.736,42.7559,42.7162,42.7228,85700.0
2011-02-11 10:50:00,64.63,64.67,64.63,64.67,51100.0,42.7228,42.7492,42.7228,42.7492,51100.0
2011-02-11 10:55:00,64.67,64.68,64.64,64.66,90300.0,42.7492,42.7559,42.7294,42.7426,90300.0
2011-02-11 11:00:00,64.66,64.76,64.61,64.73,193400.0,42.7426,42.8087,42.7096,42.7889,193400.0
2011-02-11 11:05:00,64.73,64.85,64.73,64.84,118200.0,42.7889,42.8682,42.7889,42.8616,118200.0
2011-02-11 11:10:00,64.84,64.84,64.76,64.76,100800.0,42.8616,42.8616,42.8087,42.8087,100800.0
2011-02-11 11:15:00,64.77,64.8,64.74,64.8,67600.0,42.8153,42.8352,42.7955,42.8352,67600.0
2011-02-11 11:20:00,64.79,64.84,64.77,64.84,62900.0,42.8286,42.8616,42.8153,42.8616,62900.0
2011-02-11 11:25:00,64.84,64.88,64.79,64.81,205000.0,42.8616,42.8881,42.8286,42.8418,205000.0
2011-02-11 11:30:00,64.81,64.87,64.8,64.83,80700.0,42.8418,42.8815,42.8352,42.855,80700.0
2011-02-11 11:35:00,64.83,64.84,64.79,64.8,50300.0,42.855,42.8616,42.8286,42.8352,50300.0
2011-02-11 11:40:00,64.8,64.81,64.79,64.8,56000.0,42.8352,42.8418,42.8286,42.8352,56000.0
2011-02-11 11:45:00,64.8,64.81,64.78,64.78,38600.0,42.8352,42.8418,42.822,42.822,38600.0
2011-02-11 11:50:00,64.78,64.81,64.77,64.77,53200.0,42.822,42.8418,42.8153,42.8153,53200.0
2011-02-11 11:55:00,64.78,64.78,64.73,64.74,32900.0,42.822,42.822,42.7889,42.7955,32900.0
2011-02-11 12:00:00,64.74,64.74,64.69,64.7,41700.0,42.7955,42.7955,42.7625,42.7691,41700.0
2011-02-11 12:05:00,64.7,64.75,64.7,64.72,46100.0,42.7691,42.8021,42.7691,42.7823,46100.0
2011-02-11 12:10:00,64.72,64.72,64.64,64.66,50000.0,42.7823,42.7823,42.7294,42.7426,50000.0
2011-02-11 12:15:00,64.67,64.73,64.66,64.7,59700.0,42.7492,42.7889,42.7426,42.7691,59700.0
2011-02-11 12:20:00,64.7,64.71,64.66,64.66,34700.0,42.7691,42.7757,42.7426,42.7426,34700.0
2011-02-11 12:25:00,64.67,64.7,64.66,64.69,31500.0,42.7492,42.7691,42.7426,42.7625,31500.0
2011-02-11 12:30:00,64.68,64.7,64.65,64.69,32000.0,42.7559,42.7691,42.736,42.7625,32000.0
2011-02-11 12:35:00,64.7,64.72,64.66,64.66,34300.0,42.7691,42.7823,42.7426,42.7426,34300.0
2011-02-11 12:40:00,64.67,64.69,64.64,64.67,74800.0,42.7492,42.7625,42.7294,42.7492,74800.0
2011-02-11 12:45:00,64.67,64.71,64.67,64.71,43200.0,42.7492,42.7757,42.7492,42.7757,43200.0
2011-02-11 12:50:00,64.72,64.73,64.71,64.72,27000.0,42.7823,42.7889,42.7757,42.7823,27000.0
2011-02-11 12:55:00,64.72,64.72,64.66,64.67,37400.0,42.7823,42.7823,42.7426,42.7492,37400.0
2011-02-11 13:00:00,64.67,64.67,64.63,64.67,32600.0,42.7492,42.7492,42.7228,42.7492,32600.0
2011-02-11 13:05:00,64.67,64.72,64.67,64.7,71500.0,42.7492,42.7823,42.7492,42.7691,71500.0
2011-02-11 13:10:00,64.71,64.73,64.69,64.73,73600.0,42.7757,42.7889,42.7625,42.7889,73600.0
2011-02-11 13:15:00,64.73,64.74,64.7,64.73,40600.0,42.7889,42.7955,42.7691,42.7889,40600.0
2011-02-11 13:20:00,64.73,64.74,64.71,64.72,30700.0,42.7889,42.7955,42.7757,42.7823,30700.0
2011-02-11 13:25:00,64.71,64.73,64.7,64.72,18100.0,42.7757,42.7889,42.7691,42.7823,18100.0
2011-02-11 13:30:00,64.72,64.74,64.71,64.72,39600.0,42.7823,42.7955,42.7757,42.7823,39600.0
2011-02-11 13:35:00,64.72,64.76,64.71,64.75,29700.0,42.7823,42.8087,42.7757,42.8021,29700.0
2011-02-11 13:40:00,64.75,64.76,64.72,64.73,44900.0,42.8021,42.8087,42.7823,42.7889,44900.0
2011-02-11 13:45:00,64.73,64.76,64.71,64.75,34900.0,42.7889,42.8087,42.7757,42.8021,34900.0
2011-02-11 13:50:00,64.75,64.75,64.71,64.75,39400.0,42.8021,42.8021,42.7757,42.8021,39400.0
2011-02-11 13:55:00,64.76,64.77,64.73,64.73,58400.0,42.8087,42.8153,42.7889,42.7889,58400.0
2011-02-11 14:00:00,64.73,64.8,64.72,64.79,62800.0,42.7889,42.8352,42.7823,42.8286,62800.0
2011-02-11 14:05:00,64.8,64.83,64.76,64.83,68400.0,42.8352,42.855,42.8087,42.855,68400.0
2011-02-11 14:10:00,64.81,64.83,64.81,64.82,42300.0,42.8418,42.855,42.8418,42.8484,42300.0
2011-02-11 14:15:00,64.82,64.82,64.81,64.81,20000.0,42.8484,42.8484,42.8418,42.8418,20000.0
2011-02-11 14:20:00,64.81,64.86,64.81,64.83,56100.0,42.8418,42.8748,42.8418,42.855,56100.0
2011-02-11 14:25:00,64.83,64.86,64.83,64.86,34500.0,42.855,42.8748,42.855,42.8748,34500.0
2011-02-11 14:30:00,64.86,64.88,64.81,64.88,70700.0,42.8748,42.8881,42.8418,42.8881,70700.0
2011-02-11 14:35:00,64.86,64.88,64.84,64.86,55800.0,42.8748,42.8881,42.8616,42.8748,55800.0
2011-02-11 14:40:00,64.86,64.86,64.83,64.84,112100.0,42.8748,42.8748,42.855,42.8616,112100.0
2011-02-11 14:45:00,64.83,64.84,64.79,64.83,75600.0,42.855,42.8616,42.8286,42.855,75600.0
2011-02-11 14:50:00,64.83,64.84,64.82,64.83,78300.0,42.855,42.8616,42.8484,42.855,78300.0
2011-02-11 14:55:00,64.82,64.96,64.81,64.96,189200.0,42.8484,42.9409,42.8418,42.9409,189200.0
2011-02-11 15:00:00,64.96,64.97,64.93,64.95,179900.0,42.9409,42.9476,42.9211,42.9343,179900.0
2011-02-11 15:05:00,64.94,64.95,64.79,64.79,376900.0,42.9277,42.9343,42.8286,42.8286,376900.0
2011-02-11 15:10:00,64.78,64.82,64.73,64.74,408100.0,42.822,42.8484,42.7889,42.7955,408100.0
2011-02-11 15:15:00,64.74,64.77,64.66,64.7,335200.0,42.7955,42.8153,42.7426,42.7691,335200.0
2011-02-11 15:20:00,64.7,64.78,64.69,64.77,168300.0,42.7691,42.822,42.7625,42.8153,168300.0
2011-02-11 15:25:00,64.77,64.84,64.75,64.82,130100.0,42.8153,42.8616,42.8021,42.8484,130100.0
2011-02-11 15:30:00,64.82,64.86,64.79,64.85,168700.0,42.8484,42.8748,42.8286,42.8682,168700.0
2011-02-11 15:35:00,64.85,64.86,64.79,64.83,195200.0,42.8682,42.8748,42.8286,42.855,195200.0
2011-02-11 15:40:00,64.83,64.84,64.76,64.8,171700.0,42.855,42.8616,42.8087,42.8352,171700.0
2011-02-11 15:45:00,64.79,64.8,64.69,64.72,200600.0,42.8286,42.8352,42.7625,42.7823,200600.0
2011-02-11 15:50:00,64.73,64.77,64.7,64.73,171100.0,42.7889,42.8153,42.7691,42.7889,171100.0
2011-02-11 15:55:00,64.73,64.76,64.69,64.75,403800.0,42.7889,42.8087,42.7625,42.8021,403800.0
2011-02-14 09:30:00,64.81,64.87,64.67,64.77,238400.0,42.8418,42.8815,42.7492,42.8153,238400.0
2011-02-14 09:35:00,64.76,64.82,64.5,64.68,150600.0,42.8087,42.8484,42.6369,42.7559,150600.0
2011-02-14 09:40:00,64.66,64.68,64.46,64.47,150000.0,42.7426,42.7559,42.6104,42.617,150000.0
2011-02-14 09:45:00,64.48,64.69,64.47,64.62,148500.0,42.6236,42.7625,42.617,42.7162,148500.0
2011-02-14 09:50:00,64.63,64.64,64.44,64.57,194300.0,42.7228,42.7294,42.5972,42.6831,194300.0
2011-02-14 09:55:00,64.56,64.69,64.56,64.64,139600.0,42.6765,42.7625,42.6765,42.7294,139600.0
2011-02-14 10:00:00,64.64,64.67,64.62,64.62,71700.0,42.7294,42.7492,42.7162,42.7162,71700.0
2011-02-14 10:05:00,64.63,64.65,64.55,64.56,64900.0,42.7228,42.736,42.6699,42.6765,64900.0
2011-02-14 10:10:00,64.55,64.6,64.53,64.57,65800.0,42.6699,42.703,42.6567,42.6831,65800.0
2011-02-14 10:15:00,64.58,64.61,64.55,64.6,69000.0,42.6898,42.7096,42.6699,42.703,69000.0
2011-02-14 10:20:00,64.6,64.66,64.6,64.64,66700.0,42.703,42.7426,42.703,42.7294,66700.0
2011-02-14 10:25:00,64.64,64.64,64.53,64.54,48200.0,42.7294,42.7294,42.6567,42.6633,48200.0
2011-02-14 10:30:00,64.54,64.57,64.41,64.47,170300.0,42.6633,42.6831,42.5774,42.617,170300.0
2011-02-14 10:35:00,64.47,64.5,64.38,64.44,82300.0,42.617,42.6369,42.5575,42.5972,82300.0
2011-02-14 10:40:00,64.45,64.45,64.41,64.41,82500.0,42.6038,42.6038,42.5774,42.5774,82500.0
2011-02-14 10:45:00,64.42,64.44,64.4,64.41,63900.0,42.584,42.5972,42.5708,42.5774,63900.0
2011-02-14 10:50:00,64.41,64.55,64.4,64.54,88900.0,42.5774,42.6699,42.5708,42.6633,88900.0
2011-02-14 10:55:00,64.53,64.55,64.47,64.52,68700.0,42.6567,42.6699,42.617,42.6501,68700.0
2011-02-14 11:00:00,64.52,64.56,64.51,64.54,78300.0,42.6501,42.6765,42.6435,42.6633,78300.0
2011-02-14 11:05:00,64.54,64.56,64.52,64.55,66800.0,42.6633,42.6765,42.6501,42.6699,66800.0
2011-02-14 11:10:00,64.55,64.56,64.5,64.51,68800.0,42.6699,42.6765,42.6369,42.6435,68800.0
2011-02-14 11:15:00,64.52,64.53,64.48,64.48,29100.0,42.6501,42.6567,42.6236,42.6236,29100.0
2011-02-14 11:20:00,64.49,64.51,64.48,64.5,47300.0,42.6303,42.6435,42.6236,42.6369,47300.0
2011-02-14 11:25:00,64.5,64.5,64.44,64.44,48100.0,42.6369,42.6369,42.5972,42.5972,48100.0
2011-02-14 11:30:00,64.45,64.45,64.41,64.43,71800.0,42.6038,42.6038,42.5774,42.5906,71800.0
2011-02-14 11:35:00,64.43,64.45,64.41,64.42,31900.0,42.5906,42.6038,42.5774,42.584,31900.0
2011-02-14 11:40:00,64.41,64.43,64.4,64.41,62400.0,42.5774,42.5906,42.5708,42.5774,62400.0
2011-02-14 11:45:00,64.41,64.41,64.35,64.35,55600.0,42.5774,42.5774,42.5377,42.5377,55600.0
2011-02-14 11:50:00,64.36,64.38,64.35,64.36,73300.0,42.5443,42.5575,42.5377,42.5443,73300.0
2011-02-14 11:55:00,64.36,64.37,64.35,64.35,56400.0,42.5443,42.5509,42.5377,42.5377,56400.0
2011-02-14 12:00:00,64.36,64.39,64.35,64.39,76800.0,42.5443,42.5642,42.5377,42.5642,76800.0
2011-02-14 12:05:00,64.39,64.45,64.38,64.44,96300.0,42.5642,42.6038,42.5575,42.5972,96300.0
2011-02-14 12:10:00,64.43,64.49,64.41,64.48,77200.0,42.5906,42.6303,42.5774,42.6236,77200.0
2011-02-14 12:15:00,64.48,64.5,64.45,64.47,89900.0,42.6236,42.6369,42.6038,42.617,89900.0
2011-02-14 12:20:00,64.48,64.5,64.46,64.5,75800.0,42.6236,42.6369,42.6104,42.6369,75800.0
2011-02-14 12:25:00,64.5,64.51,64.45,64.46,90500.0,42.6369,42.6435,42.6038,42.6104,90500.0
2011-02-14 12:30:00,64.45,64.5,64.45,64.5,32900.0,42.6038,42.6369,42.6038,42.6369,32900.0
2011-02-14 12:35:00,64.49,64.5,64.43,64.45,62200.0,42.6303,42.6369,42.5906,42.6038,62200.0
2011-02-14 12:40:00,64.45,64.49,64.43,64.49,76200.0,42.6038,42.6303,42.5906,42.6303,76200.0
2011-02-14 12:45:00,64.49,64.5,64.46,64.49,35000.0,42.6303,42.6369,42.6104,42.6303,35000.0
2011-02-14 12:50:00,64.5,64.54,64.49,64.53,37900.0,42.6369,42.6633,42.6303,42.6567,37900.0
2011-02-14 12:55:00,64.53,64.54,64.5,64.51,39800.0,42.6567,42.6633,42.6369,42.6435,39800.0
2011-02-14 13:00:00,64.51,64.52,64.51,64.51,10800.0,42.6435,42.6501,42.6435,42.6435,10800.0
2011-02-14 13:05:00,64.51,64.52,64.47,64.47,55100.0,42.6435,42.6501,42.617,42.617,55100.0
2011-02-14 13:10:00,64.48,64.51,64.48,64.5,35100.0,42.6236,42.6435,42.6236,42.6369,35100.0
2011-02-14 13:15:00,64.5,64.51,64.5,64.51,26700.0,42.6369,42.6435,42.6369,42.6435,26700.0
2011-02-14 13:20:00,64.51,64.54,64.5,64.51,34600.0,42.6435,42.6633,42.6369,42.6435,34600.0
2011-02-14 13:25:00,64.51,64.51,64.47,64.48,42100.0,42.6435,42.6435,42.617,42.6236,42100.0
2011-02-14 13:30:00,64.48,64.49,64.46,64.49,31400.0,42.6236,42.6303,42.6104,42.6303,31400.0
2011-02-14 13:35:00,64.49,64.49,64.47,64.47,26300.0,42.6303,42.6303,42.617,42.617,26300.0
2011-02-14 13:40:00,64.47,64.48,64.42,64.42,54500.0,42.617,42.6236,42.584,42.584,54500.0
2011-02-14 13:45:00,64.42,64.43,64.41,64.42,32500.0,42.584,42.5906,42.5774,42.584,32500.0
2011-02-14 13:50:00,64.42,64.43,64.4,64.41,39600.0,42.584,42.5906,42.5708,42.5774,39600.0
2011-02-14 13:55:00,64.4,64.43,64.4,64.42,39200.0,42.5708,42.5906,42.5708,42.584,39200.0
2011-02-14 14:00:00,64.42,64.47,64.41,64.47,37600.0,42.584,42.617,42.5774,42.617,37600.0
2011-02-14 14:05:00,64.47,64.47,64.46,64.47,19000.0,42.617,42.617,42.6104,42.617,19000.0
2011-02-14 14:10:00,64.46,64.46,64.41,64.43,48400.0,42.6104,42.6104,42.5774,42.5906,48400.0
2011-02-14 14:15:00,64.42,64.5,64.42,64.5,52600.0,42.584,42.6369,42.584,42.6369,52600.0
2011-02-14 14:20:00,64.5,64.53,64.49,64.52,88500.0,42.6369,42.6567,42.6303,42.6501,88500.0
2011-02-14 14:25:00,64.52,64.53,64.49,64.52,35600.0,42.6501,42.6567,42.6303,42.6501,35600.0
2011-02-14 14:30:00,64.52,64.54,64.51,64.53,52500.0,42.6501,42.6633,42.6435,42.6567,52500.0
2011-02-14 14:35:00,64.53,64.53,64.46,64.46,43400.0,42.6567,42.6567,42.6104,42.6104,43400.0
2011-02-14 14:40:00,64.47,64.52,64.46,64.47,54400.0,42.617,42.6501,42.6104,42.617,54400.0
2011-02-14 14:45:00,64.48,64.53,64.47,64.5,60800.0,42.6236,42.6567,42.617,42.6369,60800.0
2011-02-14 14:50:00,64.5,64.52,64.47,64.47,43100.0,42.6369,42.6501,42.617,42.617,43100.0
2011-02-14 14:55:00,64.48,64.49,64.44,64.46,51900.0,42.6236,42.6303,42.5972,42.6104,51900.0
2011-02-14 15:00:00,64.46,64.49,64.45,64.45,58300.0,42.6104,42.6303,42.6038,42.6038,58300.0
2011-02-14 15:05:00,64.45,64.5,64.42,64.42,75800.0,42.6038,42.6369,42.584,42.584,75800.0
2011-02-14 15:10:00,64.43,64.43,64.35,64.37,123800.0,42.5906,42.5906,42.5377,42.5509,123800.0
2011-02-14 15:15:00,64.36,64.42,64.36,64.4,72300.0,42.5443,42.584,42.5443,42.5708,72300.0
2011-02-14 15:20:00,64.41,64.46,64.4,64.44,88800.0,42.5774,42.6104,42.5708,42.5972,88800.0
2011-02-14 15:25:00,64.45,64.47,64.41,64.42,123100.0,42.6038,42.617,42.5774,42.584,123100.0
2011-02-14 15:30:00,64.42,64.45,64.4,64.42,121200.0,42.584,42.6038,42.5708,42.584,121200.0
2011-02-14 15:35:00,64.42,64.44,64.42,64.44,111700.0,42.584,42.5972,42.584,42.5972,111700.0
2011-02-14 15:40:00,64.44,64.52,64.42,64.52,138400.0,42.5972,42.6501,42.584,42.6501,138400.0
2011-02-14 15:45:00,64.52,64.58,64.51,64.58,221200.0,42.6501,42.6898,42.6435,42.6898,221200.0
2011-02-14 15:50:00,64.58,64.58,64.52,64.55,209400.0,42.6898,42.6898,42.6501,42.6699,209400.0
2011-02-14 15:55:00,64.55,64.56,64.51,64.53,318500.0,42.6699,42.6765,42.6435,42.6567,318500.0
2011-02-15 09:30:00,64.7,64.7,64.39,64.45,427300.0,42.7691,42.7691,42.5642,42.6038,427300.0
2011-02-15 09:35:00,64.46,64.56,64.41,64.56,187600.0,42.6104,42.6765,42.5774,42.6765,187600.0
2011-02-15 09:40:00,64.56,64.59,64.46,64.47,129200.0,42.6765,42.6964,42.6104,42.617,129200.0
2011-02-15 09:45:00,64.47,64.53,64.46,64.46,117100.0,42.617,42.6567,42.6104,42.6104,117100.0
2011-02-15 09:50:00,64.45,64.52,64.44,64.48,96600.0,42.6038,42.6501,42.5972,42.6236,96600.0
2011-02-15 09:55:00,64.47,64.49,64.45,64.48,128900.0,42.617,42.6303,42.6038,42.6236,128900.0
2011-02-15 10:00:00,64.48,64.53,64.44,64.46,79900.0,42.6236,42.6567,42.5972,42.6104,79900.0
2011-02-15 10:05:00,64.45,64.53,64.45,64.5,97800.0,42.6038,42.6567,42.6038,42.6369,97800.0
2011-02-15 10:10:00,64.5,64.51,64.47,64.51,99700.0,42.6369,42.6435,42.617,42.6435,99700.0
2011-02-15 10:15:00,64.51,64.51,64.42,64.48,223600.0,42.6435,42.6435,42.584,42.6236,223600.0
2011-02-15 10:20:00,64.47,64.48,64.43,64.43,102800.0,42.617,42.6236,42.5906,42.5906,102800.0
2011-02-15 10:25:00,64.43,64.46,64.34,64.46,147200.0,42.5906,42.6104,42.5311,42.6104,147200.0
2011-02-15 10:30:00,64.46,64.5,64.46,64.48,139100.0,42.6104,42.6369,42.6104,42.6236,139100.0
2011-02-15 10:35:00,64.49,64.49,64.44,64.46,115500.0,42.6303,42.6303,42.5972,42.6104,115500.0
2011-02-15 10:40:00,64.46,64.47,64.4,64.41,91900.0,42.6104,42.617,42.5708,42.5774,91900.0
2011-02-15 10:45:00,64.41,64.5,64.4,64.44,153700.0,42.5774,42.6369,42.5708,42.5972,153700.0
2011-02-15 10:50:00,64.44,64.44,64.35,64.37,153200.0,42.5972,42.5972,42.5377,42.5509,153200.0
2011-02-15 10:55:00,64.37,64.43,64.37,64.43,76000.0,42.5509,42.5906,42.5509,42.5906,76000.0
2011-02-15 11:00:00,64.43,64.46,64.41,64.41,53300.0,42.5906,42.6104,42.5774,42.5774,53300.0
2011-02-15 11:05:00,64.41,64.45,64.41,64.43,79700.0,42.5774,42.6038,42.5774,42.5906,79700.0
2011-02-15 11:10:00,64.43,64.44,64.41,64.44,131100.0,42.5906,42.5972,42.5774,42.5972,131100.0
2011-02-15 11:15:00,64.44,64.45,64.43,64.43,42300.0,42.5972,42.6038,42.5906,42.5906,42300.0
2011-02-15 11:20:00,64.42,64.44,64.42,64.43,41400.0,42.584,42.5972,42.584,42.5906,41400.0
2011-02-15 11:25:00,64.43,64.44,64.42,64.44,74700.0,42.5906,42.5972,42.584,42.5972,74700.0
2011-02-15 11:30:00,64.44,64.44,64.43,64.43,29200.0,42.5972,42.5972,42.5906,42.5906,29200.0
2011-02-15 11:35:00,64.44,64.44,64.42,64.44,43000.0,42.5972,42.5972,42.584,42.5972,43000.0
2011-02-15 11:40:00,64.44,64.44,64.43,64.44,18000.0,42.5972,42.5972,42.5906,42.5972,18000.0
2011-02-15 11:45:00,64.44,64.44,64.4,64.4,80800.0,42.5972,42.5972,42.5708,42.5708,80800.0
2011-02-15 11:50:00,64.4,64.4,64.33,64.36,84200.0,42.5708,42.5708,42.5245,42.5443,84200.0
2011-02-15 11:55:00,64.37,64.39,64.36,64.38,167100.0,42.5509,42.5642,42.5443,42.5575,167100.0
2011-02-15 12:00:00,64.38,64.38,64.29,64.3,103600.0,42.5575,42.5575,42.4981,42.5047,103600.0
2011-02-15 12:05:00,64.29,64.31,64.23,64.23,122100.0,42.4981,42.5113,42.4584,42.4584,122100.0
2011-02-15 12:10:00,64.23,64.27,64.23,64.24,127200.0,42.4584,42.4848,42.4584,42.465,127200.0
2011-02-15 12:15:00,64.25,64.25,64.21,64.22,49400.0,42.4716,42.4716,42.4452,42.4518,49400.0
2011-02-15 12:20:00,64.21,64.24,64.2,64.22,62500.0,42.4452,42.465,42.4386,42.4518,62500.0
2011-02-15 12:25:00,64.23,64.25,64.22,64.24,69800.0,42.4584,42.4716,42.4518,42.465,69800.0
2011-02-15 12:30:00,64.23,64.27,64.23,64.24,68900.0,42.4584,42.4848,42.4584,42.465,68900.0
2011-02-15 12:35:00,64.24,64.26,64.23,64.25,46100.0,42.465,42.4782,42.4584,42.4716,46100.0
2011-02-15 12:40:00,64.25,64.25,64.23,64.24,35800.0,42.4716,42.4716,42.4584,42.465,35800.0
2011-02-15 12:45:00,64.24,64.24,64.21,64.22,64000.0,42.465,42.465,42.4452,42.4518,64000.0
2011-02-15 12:50:00,64.22,64.23,64.21,64.21,44600.0,42.4518,42.4584,42.4452,42.4452,44600.0
2011-02-15 12:55:00,64.21,64.22,64.2,64.2,53000.0,42.4452,42.4518,42.4386,42.4386,53000.0
2011-02-15 13:00:00,64.2,64.21,64.2,64.2,61900.0,42.4386,42.4452,42.4386,42.4386,61900.0
2011-02-15 13:05:00,64.2,64.24,64.18,64.23,157300.0,42.4386,42.465,42.4253,42.4584,157300.0
2011-02-15 13:10:00,64.24,64.26,64.22,64.23,56500.0,42.465,42.4782,42.4518,42.4584,56500.0
2011-02-15 13:15:00,64.23,64.29,64.22,64.28,125100.0,42.4584,42.4981,42.4518,42.4914,125100.0
2011-02-15 13:20:00,64.28,64.29,64.21,64.21,65400.0,42.4914,42.4981,42.4452,42.4452,65400.0
2011-02-15 13:25:00,64.22,64.23,64.2,64.22,88100.0,42.4518,42.4584,42.4386,42.4518,88100.0
2011-02-15 13:30:00,64.22,64.22,64.21,64.22,31400.0,42.4518,42.4518,42.4452,42.4518,31400.0
2011-02-15 13:35:00,64.22,64.22,64.21,64.21,17300.0,42.4518,42.4518,42.4452,42.4452,17300.0
2011-02-15 13:40:00,64.21,64.22,64.21,64.22,27200.0,42.4452,42.4518,42.4452,42.4518,27200.0
2011-02-15 13:45:00,64.21,64.22,64.2,64.2,26200.0,42.4452,42.4518,42.4386,42.4386,26200.0
2011-02-15 13:50:00,64.2,64.21,64.16,64.16,86100.0,42.4386,42.4452,42.4121,42.4121,86100.0
2011-02-15 13:55:00,64.16,64.17,64.08,64.1,234600.0,42.4121,42.4187,42.3592,42.3725,234600.0
2011-02-15 14:00:00,64.1,64.11,64.0,64.03,182300.0,42.3725,42.3791,42.3064,42.3262,182300.0
2011-02-15 14:05:00,64.03,64.03,63.95,64.0,286200.0,42.3262,42.3262,42.2733,42.3064,286200.0
2011-02-15 14:10:00,64.0,64.01,63.94,63.95,144000.0,42.3064,42.313,42.2667,42.2733,144000.0
2011-02-15 14:15:00,63.95,63.99,63.94,63.97,56700.0,42.2733,42.2997,42.2667,42.2865,56700.0
2011-02-15 14:20:00,63.98,63.98,63.91,63.96,117700.0,42.2931,42.2931,42.2469,42.2799,117700.0
2011-02-15 14:25:00,63.95,64.0,63.94,63.95,131100.0,42.2733,42.3064,42.2667,42.2733,131100.0
2011-02-15 14:30:00,63.95,64.01,63.95,64.01,110000.0,42.2733,42.313,42.2733,42.313,110000.0
2011-02-15 14:35:00,64.01,64.04,63.97,63.97,105500.0,42.313,42.3328,42.2865,42.2865,105500.0
2011-02-15 14:40:00,63.98,64.03,63.97,63.98,150200.0,42.2931,42.3262,42.2865,42.2931,150200.0
2011-02-15 14:45:00,63.97,63.98,63.88,63.9,139300.0,42.2865,42.2931,42.227,42.2402,139300.0
2011-02-15 14:50:00,63.9,63.98,63.9,63.97,118800.0,42.2402,42.2931,42.2402,42.2865,118800.0
2011-02-15 14:55:00,63.98,64.0,63.95,63.95,136400.0,42.2931,42.3064,42.2733,42.2733,136400.0
2011-02-15 15:00:00,63.96,63.99,63.93,63.96,115800.0,42.2799,42.2997,42.2601,42.2799,115800.0
2011-02-15 15:05:00,63.95,63.97,63.91,63.93,86800.0,42.2733,42.2865,42.2469,42.2601,86800.0
2011-02-15 15:10:00,63.93,63.94,63.89,63.89,172800.0,42.2601,42.2667,42.2336,42.2336,172800.0
2011-02-15 15:15:00,63.88,63.89,63.72,63.73,356500.0,42.227,42.2336,42.1213,42.1279,356500.0
2011-02-15 15:20:00,63.74,63.75,63.67,63.74,303200.0,42.1345,42.1411,42.0882,42.1345,303200.0
2011-02-15 15:25:00,63.74,63.86,63.74,63.86,205500.0,42.1345,42.2138,42.1345,42.2138,205500.0
2011-02-15 15:30:00,63.85,63.86,63.74,63.77,179200.0,42.2072,42.2138,42.1345,42.1543,179200.0
2011-02-15 15:35:00,63.77,63.77,63.7,63.75,448200.0,42.1543,42.1543,42.108,42.1411,448200.0
2011-02-15 15:40:00,63.75,63.77,63.73,63.76,321900.0,42.1411,42.1543,42.1279,42.1477,321900.0
2011-02-15 15:45:00,63.76,63.9,63.76,63.87,321100.0,42.1477,42.2402,42.1477,42.2204,321100.0
2011-02-15 15:50:00,63.87,63.93,63.84,63.9,381000.0,42.2204,42.2601,42.2006,42.2402,381000.0
2011-02-15 15:55:00,63.9,63.96,63.87,63.92,539300.0,42.2402,42.2799,42.2204,42.2535,539300.0
2011-02-16 09:30:00,64.1,64.11,63.7,63.72,317000.0,42.3725,42.3791,42.108,42.1213,317000.0
2011-02-16 09:35:00,63.71,63.91,63.71,63.8,183600.0,42.1147,42.2469,42.1147,42.1741,183600.0
2011-02-16 09:40:00,63.8,63.89,63.77,63.83,136600.0,42.1741,42.2336,42.1543,42.194,136600.0
2011-02-16 09:45:00,63.83,63.99,63.81,63.98,164300.0,42.194,42.2997,42.1808,42.2931,164300.0
2011-02-16 09:50:00,63.97,63.99,63.91,63.94,144100.0,42.2865,42.2997,42.2469,42.2667,144100.0
2011-02-16 09:55:00,63.94,63.96,63.89,63.9,164700.0,42.2667,42.2799,42.2336,42.2402,164700.0
2011-02-16 10:00:00,63.9,63.95,63.88,63.89,284200.0,42.2402,42.2733,42.227,42.2336,284200.0
2011-02-16 10:05:00,63.9,63.9,63.88,63.9,96200.0,42.2402,42.2402,42.227,42.2402,96200.0
2011-02-16 10:10:00,63.89,63.9,63.88,63.9,179600.0,42.2336,42.2402,42.227,42.2402,179600.0
2011-02-16 10:15:00,63.9,63.9,63.86,63.88,109600.0,42.2402,42.2402,42.2138,42.227,109600.0
2011-02-16 10:20:00,63.88,63.91,63.88,63.9,108000.0,42.227,42.2469,42.227,42.2402,108000.0
2011-02-16 10:25:00,63.9,63.9,63.88,63.9,78800.0,42.2402,42.2402,42.227,42.2402,78800.0
2011-02-16 10:30:00,63.9,63.9,63.88,63.89,107100.0,42.2402,42.2402,42.227,42.2336,107100.0
2011-02-16 10:35:00,63.9,63.9,63.83,63.88,165100.0,42.2402,42.2402,42.194,42.227,165100.0
2011-02-16 10:40:00,63.88,63.89,63.79,63.82,92600.0,42.227,42.2336,42.1675,42.1874,92600.0
2011-02-16 10:45:00,63.82,63.86,63.81,63.82,109600.0,42.1874,42.2138,42.1808,42.1874,109600.0
2011-02-16 10:50:00,63.82,63.87,63.81,63.85,113900.0,42.1874,42.2204,42.1808,42.2072,113900.0
2011-02-16 10:55:00,63.85,63.88,63.84,63.87,102200.0,42.2072,42.227,42.2006,42.2204,102200.0
2011-02-16 11:00:00,63.86,63.87,63.81,63.81,88600.0,42.2138,42.2204,42.1808,42.1808,88600.0
2011-02-16 11:05:00,63.81,63.88,63.81,63.84,136100.0,42.1808,42.227,42.1808,42.2006,136100.0
2011-02-16 11:10:00,63.84,63.87,63.84,63.86,95500.0,42.2006,42.2204,42.2006,42.2138,95500.0
2011-02-16 11:15:00,63.86,63.9,63.85,63.89,104500.0,42.2138,42.2402,42.2072,42.2336,104500.0
2011-02-16 11:20:00,63.89,63.9,63.88,63.9,81200.0,42.2336,42.2402,42.227,42.2402,81200.0
2011-02-16 11:25:00,63.9,63.9,63.84,63.85,77700.0,42.2402,42.2402,42.2006,42.2072,77700.0
2011-02-16 11:30:00,63.84,63.85,63.75,63.77,108400.0,42.2006,42.2072,42.1411,42.1543,108400.0
2011-02-16 11:35:00,63.77,63.82,63.75,63.82,77100.0,42.1543,42.1874,42.1411,42.1874,77100.0
2011-02-16 11:40:00,63.81,63.82,63.78,63.82,62900.0,42.1808,42.1874,42.1609,42.1874,62900.0
2011-02-16 11:45:00,63.82,63.88,63.82,63.88,55100.0,42.1874,42.227,42.1874,42.227,55100.0
2011-02-16 11:50:00,63.88,63.88,63.85,63.85,74400.0,42.227,42.227,42.2072,42.2072,74400.0
2011-02-16 11:55:00,63.85,63.85,63.78,63.78,95900.0,42.2072,42.2072,42.1609,42.1609,95900.0
2011-02-16 12:00:00,63.78,63.79,63.73,63.75,177300.0,42.1609,42.1675,42.1279,42.1411,177300.0
2011-02-16 12:05:00,63.74,63.79,63.72,63.73,164400.0,42.1345,42.1675,42.1213,42.1279,164400.0
2011-02-16 12:10:00,63.73,63.76,63.7,63.76,112800.0,42.1279,42.1477,42.108,42.1477,112800.0
2011-02-16 12:15:00,63.76,63.79,63.75,63.75,95500.0,42.1477,42.1675,42.1411,42.1411,95500.0
2011-02-16 12:20:00,63.75,63.78,63.74,63.78,71100.0,42.1411,42.1609,42.1345,42.1609,71100.0
2011-02-16 12:25:00,63.78,63.79,63.75,63.77,75100.0,42.1609,42.1675,42.1411,42.1543,75100.0
2011-02-16 12:30:00,63.77,63.78,63.75,63.75,79400.0,42.1543,42.1609,42.1411,42.1411,79400.0
2011-02-16 12:35:00,63.75,63.79,63.74,63.78,91000.0,42.1411,42.1675,42.1345,42.1609,91000.0
2011-02-16 12:40:00,63.78,63.8,63.78,63.78,51300.0,42.1609,42.1741,42.1609,42.1609,51300.0
2011-02-16 12:45:00,63.78,63.79,63.72,63.72,117400.0,42.1609,42.1675,42.1213,42.1213,117400.0
2011-02-16 12:50:00,63.73,63.74,63.7,63.72,106600.0,42.1279,42.1345,42.108,42.1213,106600.0
2011-02-16 12:55:00,63.72,63.79,63.72,63.79,133300.0,42.1213,42.1675,42.1213,42.1675,133300.0
2011-02-16 13:00:00,63.79,63.79,63.77,63.79,80800.0,42.1675,42.1675,42.1543,42.1675,80800.0
2011-02-16 13:05:00,63.79,63.8,63.78,63.79,95400.0,42.1675,42.1741,42.1609,42.1675,95400.0
2011-02-16 13:10:00,63.79,63.81,63.77,63.78,78800.0,42.1675,42.1808,42.1543,42.1609,78800.0
2011-02-16 13:15:00,63.77,63.78,63.75,63.77,25900.0,42.1543,42.1609,42.1411,42.1543,25900.0
2011-02-16 13:20:00,63.77,63.77,63.75,63.75,63300.0,42.1543,42.1543,42.1411,42.1411,63300.0
2011-02-16 13:25:00,63.75,63.76,63.74,63.75,48600.0,42.1411,42.1477,42.1345,42.1411,48600.0
2011-02-16 13:30:00,63.75,63.77,63.75,63.75,73800.0,42.1411,42.1543,42.1411,42.1411,73800.0
2011-02-16 13:35:00,63.76,63.83,63.75,63.82,97300.0,42.1477,42.194,42.1411,42.1874,97300.0
2011-02-16 13:40:00,63.81,63.85,63.8,63.84,85700.0,42.1808,42.2072,42.1741,42.2006,85700.0
2011-02-16 13:45:00,63.83,63.85,63.81,63.84,56400.0,42.194,42.2072,42.1808,42.2006,56400.0
2011-02-16 13:50:00,63.84,63.84,63.76,63.78,63500.0,42.2006,42.2006,42.1477,42.1609,63500.0
2011-02-16 13:55:00,63.77,63.77,63.76,63.77,34600.0,42.1543,42.1543,42.1477,42.1543,34600.0
2011-02-16 14:00:00,63.77,63.81,63.74,63.8,80300.0,42.1543,42.1808,42.1345,42.1741,80300.0
2011-02-16 14:05:00,63.81,63.81,63.74,63.74,52900.0,42.1808,42.1808,42.1345,42.1345,52900.0
2011-02-16 14:10:00,63.73,63.76,63.73,63.75,63300.0,42.1279,42.1477,42.1279,42.1411,63300.0
2011-02-16 14:15:00,63.75,63.76,63.73,63.76,94800.0,42.1411,42.1477,42.1279,42.1477,94800.0
2011-02-16 14:20:00,63.76,63.78,63.74,63.76,147200.0,42.1477,42.1609,42.1345,42.1477,147200.0
2011-02-16 14:25:00,63.75,63.76,63.7,63.72,185900.0,42.1411,42.1477,42.108,42.1213,185900.0
2011-02-16 14:30:00,63.72,63.74,63.7,63.74,113100.0,42.1213,42.1345,42.108,42.1345,113100.0
2011-02-16 14:35:00,63.74,63.79,63.74,63.78,75800.0,42.1345,42.1675,42.1345,42.1609,75800.0
2011-02-16 14:40:00,63.79,63.79,63.74,63.78,61000.0,42.1675,42.1675,42.1345,42.1609,61000.0
2011-02-16 14:45:00,63.78,63.81,63.77,63.8,59900.0,42.1609,42.1808,42.1543,42.1741,59900.0
2011-02-16 14:50:00,63.79,63.8,63.77,63.79,44000.0,42.1675,42.1741,42.1543,42.1675,44000.0
2011-02-16 14:55:00,63.78,63.79,63.74,63.76,112900.0,42.1609,42.1675,42.1345,42.1477,112900.0
2011-02-16 15:00:00,63.75,63.76,63.7,63.71,145000.0,42.1411,42.1477,42.108,42.1147,145000.0
2011-02-16 15:05:00,63.71,63.76,63.7,63.76,93300.0,42.1147,42.1477,42.108,42.1477,93300.0
2011-02-16 15:10:00,63.76,63.76,63.73,63.73,70500.0,42.1477,42.1477,42.1279,42.1279,70500.0
2011-02-16 15:15:00,63.72,63.78,63.72,63.73,178600.0,42.1213,42.1609,42.1213,42.1279,178600.0
2011-02-16 15:20:00,63.73,63.79,63.72,63.78,130700.0,42.1279,42.1675,42.1213,42.1609,130700.0
2011-02-16 15:25:00,63.78,63.81,63.75,63.8,152500.0,42.1609,42.1808,42.1411,42.1741,152500.0
2011-02-16 15:30:00,63.81,63.83,63.77,63.82,105200.0,42.1808,42.194,42.1543,42.1874,105200.0
2011-02-16 15:35:00,63.82,63.85,63.8,63.82,122600.0,42.1874,42.2072,42.1741,42.1874,122600.0
2011-02-16 15:40:00,63.82,63.83,63.75,63.82,122200.0,42.1874,42.194,42.1411,42.1874,122200.0
2011-02-16 15:45:00,63.82,63.83,63.77,63.79,177500.0,42.1874,42.194,42.1543,42.1675,177500.0
2011-02-16 15:50:00,63.8,63.81,63.76,63.76,208400.0,42.1741,42.1808,42.1477,42.1477,208400.0
2011-02-16 15:55:00,63.77,63.78,63.73,63.75,337500.0,42.1543,42.1609,42.1279,42.1411,337500.0
2011-02-17 09:30:00,63.56,63.74,63.45,63.62,215500.0,42.0155,42.1345,41.9428,42.0552,215500.0
2011-02-17 09:35:00,63.63,63.89,63.62,63.88,172700.0,42.0618,42.2336,42.0552,42.227,172700.0
2011-02-17 09:40:00,63.89,63.9,63.74,63.79,196700.0,42.2336,42.2402,42.1345,42.1675,196700.0
2011-02-17 09:45:00,63.79,63.84,63.72,63.81,156900.0,42.1675,42.2006,42.1213,42.1808,156900.0
2011-02-17 09:50:00,63.8,63.83,63.74,63.75,107500.0,42.1741,42.194,42.1345,42.1411,107500.0
2011-02-17 09:55:00,63.75,63.79,63.71,63.72,98300.0,42.1411,42.1675,42.1147,42.1213,98300.0
2011-02-17 10:00:00,63.72,63.83,63.72,63.77,171500.0,42.1213,42.194,42.1213,42.1543,171500.0
2011-02-17 10:05:00,63.76,63.79,63.74,63.76,86200.0,42.1477,42.1675,42.1345,42.1477,86200.0
2011-02-17 10:10:00,63.77,63.85,63.77,63.85,84100.0,42.1543,42.2072,42.1543,42.2072,84100.0
2011-02-17 10:15:00,63.85,63.87,63.8,63.84,82400.0,42.2072,42.2204,42.1741,42.2006,82400.0
2011-02-17 10:20:00,63.84,63.94,63.84,63.92,59500.0,42.2006,42.2667,42.2006,42.2535,59500.0
2011-02-17 10:25:00,63.92,63.95,63.91,63.94,57000.0,42.2535,42.2733,42.2469,42.2667,57000.0
2011-02-17 10:30:00,63.95,63.97,63.9,63.97,68100.0,42.2733,42.2865,42.2402,42.2865,68100.0
2011-02-17 10:35:00,63.97,64.03,63.97,64.03,58500.0,42.2865,42.3262,42.2865,42.3262,58500.0
2011-02-17 10:40:00,64.03,64.07,63.98,63.98,102700.0,42.3262,42.3526,42.2931,42.2931,102700.0
2011-02-17 10:45:00,63.97,64.05,63.94,64.03,62800.0,42.2865,42.3394,42.2667,42.3262,62800.0
2011-02-17 10:50:00,64.03,64.1,64.02,64.1,50300.0,42.3262,42.3725,42.3196,42.3725,50300.0
2011-02-17 10:55:00,64.1,64.13,64.08,64.11,88700.0,42.3725,42.3923,42.3592,42.3791,88700.0
2011-02-17 11:00:00,64.11,64.12,64.02,64.02,74700.0,42.3791,42.3857,42.3196,42.3196,74700.0
2011-02-17 11:05:00,64.03,64.03,63.97,64.0,87800.0,42.3262,42.3262,42.2865,42.3064,87800.0
2011-02-17 11:10:00,64.0,64.09,63.99,64.06,44500.0,42.3064,42.3658,42.2997,42.346,44500.0
2011-02-17 11:15:00,64.06,64.13,64.06,64.08,55900.0,42.346,42.3923,42.346,42.3592,55900.0
2011-02-17 11:20:00,64.09,64.14,64.03,64.13,69900.0,42.3658,42.3989,42.3262,42.3923,69900.0
2011-02-17 11:25:00,64.14,64.17,64.14,64.17,44600.0,42.3989,42.4187,42.3989,42.4187,44600.0
2011-02-17 11:30:00,64.16,64.2,64.14,64.18,110000.0,42.4121,42.4386,42.3989,42.4253,110000.0
2011-02-17 11:35:00,64.18,64.18,64.15,64.16,63600.0,42.4253,42.4253,42.4055,42.4121,63600.0
2011-02-17 11:40:00,64.16,64.2,64.16,64.19,50300.0,42.4121,42.4386,42.4121,42.4319,50300.0
2011-02-17 11:45:00,64.18,64.22,64.18,64.18,65700.0,42.4253,42.4518,42.4253,42.4253,65700.0
2011-02-17 11:50:00,64.19,64.19,64.13,64.14,87200.0,42.4319,42.4319,42.3923,42.3989,87200.0
2011-02-17 11:55:00,64.15,64.21,64.15,64.17,45000.0,42.4055,42.4452,42.4055,42.4187,45000.0
2011-02-17 12:00:00,64.17,64.2,64.13,64.13,47800.0,42.4187,42.4386,42.3923,42.3923,47800.0
2011-02-17 12:05:00,64.13,64.19,64.12,64.19,58500.0,42.3923,42.4319,42.3857,42.4319,58500.0
2011-02-17 12:10:00,64.19,64.2,64.15,64.16,49400.0,42.4319,42.4386,42.4055,42.4121,49400.0
2011-02-17 12:15:00,64.15,64.19,64.15,64.19,50600.0,42.4055,42.4319,42.4055,42.4319,50600.0
2011-02-17 12:20:00,64.18,64.2,64.17,64.17,29200.0,42.4253,42.4386,42.4187,42.4187,29200.0
2011-02-17 12:25:00,64.18,64.18,64.15,64.15,26500.0,42.4253,42.4253,42.4055,42.4055,26500.0
2011-02-17 12:30:00,64.15,64.19,64.12,64.12,77700.0,42.4055,42.4319,42.3857,42.3857,77700.0
2011-02-17 12:35:00,64.12,64.15,64.09,64.1,42500.0,42.3857,42.4055,42.3658,42.3725,42500.0
2011-02-17 12:40:00,64.1,64.14,64.09,64.09,41100.0,42.3725,42.3989,42.3658,42.3658,41100.0
2011-02-17 12:45:00,64.09,64.12,64.09,64.1,39000.0,42.3658,42.3857,42.3658,42.3725,39000.0
2011-02-17 12:50:00,64.09,64.11,64.09,64.1,30800.0,42.3658,42.3791,42.3658,42.3725,30800.0
2011-02-17 12:55:00,64.11,64.11,64.06,64.08,55900.0,42.3791,42.3791,42.346,42.3592,55900.0
2011-02-17 13:00:00,64.08,64.1,64.06,64.06,43000.0,42.3592,42.3725,42.346,42.346,43000.0
2011-02-17 13:05:00,64.06,64.09,64.04,64.08,57000.0,42.346,42.3658,42.3328,42.3592,57000.0
2011-02-17 13:10:00,64.08,64.11,64.07,64.09,28000.0,42.3592,42.3791,42.3526,42.3658,28000.0
2011-02-17 13:15:00,64.1,64.13,64.1,64.12,25200.0,42.3725,42.3923,42.3725,42.3857,25200.0
2011-02-17 13:20:00,64.11,64.13,64.09,64.11,34500.0,42.3791,42.3923,42.3658,42.3791,34500.0
2011-02-17 13:25:00,64.12,64.13,64.1,64.1,29700.0,42.3857,42.3923,42.3725,42.3725,29700.0
2011-02-17 13:30:00,64.11,64.14,64.1,64.13,42800.0,42.3791,42.3989,42.3725,42.3923,42800.0
2011-02-17 13:35:00,64.12,64.13,64.11,64.12,19700.0,42.3857,42.3923,42.3791,42.3857,19700.0
2011-02-17 13:40:00,64.13,64.13,64.07,64.07,51500.0,42.3923,42.3923,42.3526,42.3526,51500.0
2011-02-17 13:45:00,64.08,64.09,64.07,64.07,30400.0,42.3592,42.3658,42.3526,42.3526,30400.0
2011-02-17 13:50:00,64.08,64.13,64.08,64.13,64000.0,42.3592,42.3923,42.3592,42.3923,64000.0
2011-02-17 13:55:00,64.13,64.13,64.09,64.09,44900.0,42.3923,42.3923,42.3658,42.3658,44900.0
2011-02-17 14:00:00,64.09,64.15,64.08,64.13,38400.0,42.3658,42.4055,42.3592,42.3923,38400.0
2011-02-17 14:05:00,64.13,64.13,64.1,64.11,36200.0,42.3923,42.3923,42.3725,42.3791,36200.0
2011-02-17 14:10:00,64.1,64.11,64.05,64.06,38900.0,42.3725,42.3791,42.3394,42.346,38900.0
2011-02-17 14:15:00,64.06,64.07,64.04,64.06,76700.0,42.346,42.3526,42.3328,42.346,76700.0
2011-02-17 14:20:00,64.06,64.06,64.0,64.04,59400.0,42.346,42.346,42.3064,42.3328,59400.0
2011-02-17 14:25:00,64.04,64.04,63.98,63.98,55900.0,42.3328,42.3328,42.2931,42.2931,55900.0
2011-02-17 14:30:00,63.99,64.0,63.96,63.96,211100.0,42.2997,42.3064,42.2799,42.2799,211100.0
2011-02-17 14:35:00,63.95,63.96,63.95,63.96,29300.0,42.2733,42.2799,42.2733,42.2799,29300.0
2011-02-17 14:40:00,63.96,63.96,63.94,63.95,32200.0,42.2799,42.2799,42.2667,42.2733,32200.0
2011-02-17 14:45:00,63.95,63.96,63.94,63.95,53200.0,42.2733,42.2799,42.2667,42.2733,53200.0
2011-02-17 14:50:00,63.95,63.96,63.94,63.94,42000.0,42.2733,42.2799,42.2667,42.2667,42000.0
2011-02-17 14:55:00,63.95,63.98,63.94,63.97,62600.0,42.2733,42.2931,42.2667,42.2865,62600.0
2011-02-17 15:00:00,63.97,63.98,63.93,63.95,72800.0,42.2865,42.2931,42.2601,42.2733,72800.0
2011-02-17 15:05:00,63.95,63.96,63.93,63.96,61100.0,42.2733,42.2799,42.2601,42.2799,61100.0
2011-02-17 15:10:00,63.96,64.0,63.93,64.0,66400.0,42.2799,42.3064,42.2601,42.3064,66400.0
2011-02-17 15:15:00,64.0,64.0,63.97,63.99,59500.0,42.3064,42.3064,42.2865,42.2997,59500.0
2011-02-17 15:20:00,64.0,64.03,63.99,64.02,92900.0,42.3064,42.3262,42.2997,42.3196,92900.0
2011-02-17 15:25:00,64.03,64.05,64.0,64.0,99200.0,42.3262,42.3394,42.3064,42.3064,99200.0
2011-02-17 15:30:00,64.0,64.01,63.96,63.98,107500.0,42.3064,42.313,42.2799,42.2931,107500.0
2011-02-17 15:35:00,63.98,64.01,63.96,64.0,162600.0,42.2931,42.313,42.2799,42.3064,162600.0
2011-02-17 15:40:00,64.0,64.02,63.99,64.02,128900.0,42.3064,42.3196,42.2997,42.3196,128900.0
2011-02-17 15:45:00,64.02,64.07,64.01,64.01,243000.0,42.3196,42.3526,42.313,42.313,243000.0
2011-02-17 15:50:00,64.0,64.02,63.97,63.97,142400.0,42.3064,42.3196,42.2865,42.2865,142400.0
2011-02-17 15:55:00,63.98,64.04,63.97,63.99,437300.0,42.2931,42.3328,42.2865,42.2997,437300.0
2011-02-18 09:30:00,64.14,64.17,63.93,64.1,2293100.0,42.3989,42.4187,42.2601,42.3725,2293100.0
2011-02-18 09:35:00,64.1,64.25,64.04,64.24,153100.0,42.3725,42.4716,42.3328,42.465,153100.0
2011-02-18 09:40:00,64.25,64.37,64.21,64.23,148700.0,42.4716,42.5509,42.4452,42.4584,148700.0
2011-02-18 09:45:00,64.24,64.25,64.06,64.06,147700.0,42.465,42.4716,42.346,42.346,147700.0
2011-02-18 09:50:00,64.06,64.11,64.05,64.1,132100.0,42.346,42.3791,42.3394,42.3725,132100.0
2011-02-18 09:55:00,64.09,64.12,64.02,64.09,92600.0,42.3658,42.3857,42.3196,42.3658,92600.0
2011-02-18 10:00:00,64.09,64.15,64.06,64.11,73000.0,42.3658,42.4055,42.346,42.3791,73000.0
2011-02-18 10:05:00,64.11,64.2,64.08,64.14,74800.0,42.3791,42.4386,42.3592,42.3989,74800.0
2011-02-18 10:10:00,64.14,64.16,64.12,64.14,46400.0,42.3989,42.4121,42.3857,42.3989,46400.0
2011-02-18 10:15:00,64.14,64.25,64.14,64.19,105100.0,42.3989,42.4716,42.3989,42.4319,105100.0
2011-02-18 10:20:00,64.18,64.22,64.09,64.18,67300.0,42.4253,42.4518,42.3658,42.4253,67300.0
2011-02-18 10:25:00,64.17,64.21,64.12,64.14,62400.0,42.4187,42.4452,42.3857,42.3989,62400.0
2011-02-18 10:30:00,64.13,64.19,64.12,64.18,32900.0,42.3923,42.4319,42.3857,42.4253,32900.0
2011-02-18 10:35:00,64.18,64.21,64.14,64.16,48300.0,42.4253,42.4452,42.3989,42.4121,48300.0
2011-02-18 10:40:00,64.16,64.22,64.15,64.21,62600.0,42.4121,42.4518,42.4055,42.4452,62600.0
2011-02-18 10:45:00,64.22,64.25,64.18,64.22,56500.0,42.4518,42.4716,42.4253,42.4518,56500.0
2011-02-18 10:50:00,64.22,64.23,64.16,64.22,39900.0,42.4518,42.4584,42.4121,42.4518,39900.0
2011-02-18 10:55:00,64.23,64.25,64.19,64.2,51600.0,42.4584,42.4716,42.4319,42.4386,51600.0
2011-02-18 11:00:00,64.21,64.21,64.16,64.18,87000.0,42.4452,42.4452,42.4121,42.4253,87000.0
2011-02-18 11:05:00,64.18,64.23,64.17,64.21,72100.0,42.4253,42.4584,42.4187,42.4452,72100.0
2011-02-18 11:10:00,64.22,64.27,64.22,64.26,80100.0,42.4518,42.4848,42.4518,42.4782,80100.0
2011-02-18 11:15:00,64.27,64.32,64.26,64.32,69900.0,42.4848,42.5179,42.4782,42.5179,69900.0
2011-02-18 11:20:00,64.31,64.35,64.31,64.33,55100.0,42.5113,42.5377,42.5113,42.5245,55100.0
2011-02-18 11:25:00,64.33,64.36,64.32,64.34,48800.0,42.5245,42.5443,42.5179,42.5311,48800.0
2011-02-18 11:30:00,64.34,64.38,64.29,64.32,49500.0,42.5311,42.5575,42.4981,42.5179,49500.0
2011-02-18 11:35:00,64.32,64.38,64.32,64.37,43900.0,42.5179,42.5575,42.5179,42.5509,43900.0
2011-02-18 11:40:00,64.37,64.38,64.32,64.35,40800.0,42.5509,42.5575,42.5179,42.5377,40800.0
2011-02-18 11:45:00,64.36,64.36,64.29,64.29,43500.0,42.5443,42.5443,42.4981,42.4981,43500.0
2011-02-18 11:50:00,64.29,64.3,64.25,64.29,42300.0,42.4981,42.5047,42.4716,42.4981,42300.0
2011-02-18 11:55:00,64.28,64.29,64.25,64.26,61100.0,42.4914,42.4981,42.4716,42.4782,61100.0
2011-02-18 12:00:00,64.26,64.31,64.24,64.3,99500.0,42.4782,42.5113,42.465,42.5047,99500.0
2011-02-18 12:05:00,64.3,64.32,64.24,64.31,118900.0,42.5047,42.5179,42.465,42.5113,118900.0
2011-02-18 12:10:00,64.31,64.32,64.26,64.28,52800.0,42.5113,42.5179,42.4782,42.4914,52800.0
2011-02-18 12:15:00,64.28,64.31,64.28,64.29,22700.0,42.4914,42.5113,42.4914,42.4981,22700.0
2011-02-18 12:20:00,64.29,64.31,64.27,64.29,25700.0,42.4981,42.5113,42.4848,42.4981,25700.0
2011-02-18 12:25:00,64.28,64.31,64.27,64.31,37200.0,42.4914,42.5113,42.4848,42.5113,37200.0
2011-02-18 12:30:00,64.31,64.33,64.29,64.29,24900.0,42.5113,42.5245,42.4981,42.4981,24900.0
2011-02-18 12:35:00,64.3,64.31,64.28,64.29,40600.0,42.5047,42.5113,42.4914,42.4981,40600.0
2011-02-18 12:40:00,64.29,64.3,64.25,64.26,50600.0,42.4981,42.5047,42.4716,42.4782,50600.0
2011-02-18 12:45:00,64.26,64.3,64.26,64.27,55600.0,42.4782,42.5047,42.4782,42.4848,55600.0
2011-02-18 12:50:00,64.28,64.31,64.28,64.29,28400.0,42.4914,42.5113,42.4914,42.4981,28400.0
2011-02-18 12:55:00,64.29,64.31,64.28,64.3,19700.0,42.4981,42.5113,42.4914,42.5047,19700.0
2011-02-18 13:00:00,64.3,64.31,64.25,64.26,43700.0,42.5047,42.5113,42.4716,42.4782,43700.0
2011-02-18 13:05:00,64.27,64.28,64.25,64.28,20300.0,42.4848,42.4914,42.4716,42.4914,20300.0
2011-02-18 13:10:00,64.27,64.28,64.25,64.28,19700.0,42.4848,42.4914,42.4716,42.4914,19700.0
2011-02-18 13:15:00,64.27,64.28,64.23,64.24,43400.0,42.4848,42.4914,42.4584,42.465,43400.0
2011-02-18 13:20:00,64.23,64.31,64.23,64.29,32900.0,42.4584,42.5113,42.4584,42.4981,32900.0
2011-02-18 13:25:00,64.28,64.33,64.28,64.31,24100.0,42.4914,42.5245,42.4914,42.5113,24100.0
2011-02-18 13:30:00,64.31,64.35,64.27,64.27,56600.0,42.5113,42.5377,42.4848,42.4848,56600.0
2011-02-18 13:35:00,64.28,64.3,64.27,64.27,20500.0,42.4914,42.5047,42.4848,42.4848,20500.0
2011-02-18 13:40:00,64.27,64.31,64.25,64.28,52900.0,42.4848,42.5113,42.4716,42.4914,52900.0
2011-02-18 13:45:00,64.27,64.31,64.27,64.31,25700.0,42.4848,42.5113,42.4848,42.5113,25700.0
2011-02-18 13:50:00,64.31,64.33,64.3,64.31,33900.0,42.5113,42.5245,42.5047,42.5113,33900.0
2011-02-18 13:55:00,64.32,64.34,64.31,64.31,81000.0,42.5179,42.5311,42.5113,42.5113,81000.0
2011-02-18 14:00:00,64.31,64.32,64.28,64.31,59000.0,42.5113,42.5179,42.4914,42.5113,59000.0
2011-02-18 14:05:00,64.3,64.31,64.29,64.29,113700.0,42.5047,42.5113,42.4981,42.4981,113700.0
2011-02-18 14:10:00,64.29,64.33,64.28,64.3,71200.0,42.4981,42.5245,42.4914,42.5047,71200.0
2011-02-18 14:15:00,64.29,64.29,64.24,64.29,99800.0,42.4981,42.4981,42.465,42.4981,99800.0
2011-02-18 14:20:00,64.29,64.29,64.25,64.25,43500.0,42.4981,42.4981,42.4716,42.4716,43500.0
2011-02-18 14:25:00,64.25,64.28,64.22,64.23,44500.0,42.4716,42.4914,42.4518,42.4584,44500.0
2011-02-18 14:30:00,64.23,64.26,64.22,64.26,54600.0,42.4584,42.4782,42.4518,42.4782,54600.0
2011-02-18 14:35:00,64.26,64.27,64.22,64.22,31400.0,42.4782,42.4848,42.4518,42.4518,31400.0
2011-02-18 14:40:00,64.23,64.3,64.23,64.27,57200.0,42.4584,42.5047,42.4584,42.4848,57200.0
2011-02-18 14:45:00,64.27,64.31,64.27,64.28,40700.0,42.4848,42.5113,42.4848,42.4914,40700.0
2011-02-18 14:50:00,64.28,64.31,64.25,64.28,58200.0,42.4914,42.5113,42.4716,42.4914,58200.0
2011-02-18 14:55:00,64.28,64.3,64.25,64.28,40800.0,42.4914,42.5047,42.4716,42.4914,40800.0
2011-02-18 15:00:00,64.29,64.31,64.25,64.29,57800.0,42.4981,42.5113,42.4716,42.4981,57800.0
2011-02-18 15:05:00,64.29,64.3,64.25,64.28,50500.0,42.4981,42.5047,42.4716,42.4914,50500.0
2011-02-18 15:10:00,64.28,64.3,64.23,64.24,41100.0,42.4914,42.5047,42.4584,42.465,41100.0
2011-02-18 15:15:00,64.24,64.27,64.23,64.25,29700.0,42.465,42.4848,42.4584,42.4716,29700.0
2011-02-18 15:20:00,64.25,64.31,64.24,64.29,62000.0,42.4716,42.5113,42.465,42.4981,62000.0
2011-02-18 15:25:00,64.28,64.29,64.24,64.25,53100.0,42.4914,42.4981,42.465,42.4716,53100.0
2011-02-18 15:30:00,64.25,64.26,64.15,64.16,113500.0,42.4716,42.4782,42.4055,42.4121,113500.0
2011-02-18 15:35:00,64.16,64.2,64.14,64.17,98500.0,42.4121,42.4386,42.3989,42.4187,98500.0
2011-02-18 15:40:00,64.17,64.26,64.16,64.22,119600.0,42.4187,42.4782,42.4121,42.4518,119600.0
2011-02-18 15:45:00,64.23,64.28,64.18,64.2,264600.0,42.4584,42.4914,42.4253,42.4386,264600.0
2011-02-18 15:50:00,64.21,64.28,64.21,64.24,154700.0,42.4452,42.4914,42.4452,42.465,154700.0
2011-02-18 15:55:00,64.24,64.31,64.24,64.29,529400.0,42.465,42.5113,42.465,42.4981,529400.0
2011-02-22 09:30:00,63.62,63.97,63.62,63.9,558500.0,42.0552,42.2865,42.0552,42.2402,558500.0
2011-02-22 09:35:00,63.91,64.0,63.89,63.97,290500.0,42.2469,42.3064,42.2336,42.2865,290500.0
2011-02-22 09:40:00,63.98,64.0,63.85,63.94,164200.0,42.2931,42.3064,42.2072,42.2667,164200.0
2011-02-22 09:45:00,63.93,63.95,63.85,63.94,89400.0,42.2601,42.2733,42.2072,42.2667,89400.0
2011-02-22 09:50:00,63.93,63.98,63.88,63.97,186200.0,42.2601,42.2931,42.227,42.2865,186200.0
2011-02-22 09:55:00,63.98,64.02,63.93,64.0,235300.0,42.2931,42.3196,42.2601,42.3064,235300.0
2011-02-22 10:00:00,64.0,64.2,63.96,64.07,229300.0,42.3064,42.4386,42.2799,42.3526,229300.0
2011-02-22 10:05:00,64.08,64.11,64.02,64.08,127900.0,42.3592,42.3791,42.3196,42.3592,127900.0
2011-02-22 10:10:00,64.09,64.14,64.07,64.09,96300.0,42.3658,42.3989,42.3526,42.3658,96300.0
2011-02-22 10:15:00,64.09,64.12,64.08,64.1,41500.0,42.3658,42.3857,42.3592,42.3725,41500.0
2011-02-22 10:20:00,64.09,64.1,64.02,64.06,72900.0,42.3658,42.3725,42.3196,42.346,72900.0
2011-02-22 10:25:00,64.06,64.15,64.03,64.15,74300.0,42.346,42.4055,42.3262,42.4055,74300.0
2011-02-22 10:30:00,64.15,64.2,64.14,64.18,110000.0,42.4055,42.4386,42.3989,42.4253,110000.0
2011-02-22 10:35:00,64.18,64.2,64.17,64.19,77900.0,42.4253,42.4386,42.4187,42.4319,77900.0
2011-02-22 10:40:00,64.2,64.27,64.16,64.26,78600.0,42.4386,42.4848,42.4121,42.4782,78600.0
2011-02-22 10:45:00,64.27,64.34,64.25,64.31,80700.0,42.4848,42.5311,42.4716,42.5113,80700.0
2011-02-22 10:50:00,64.32,64.37,64.3,64.33,61400.0,42.5179,42.5509,42.5047,42.5245,61400.0
2011-02-22 10:55:00,64.34,64.34,64.26,64.29,56600.0,42.5311,42.5311,42.4782,42.4981,56600.0
2011-02-22 11:00:00,64.29,64.3,64.26,64.28,50800.0,42.4981,42.5047,42.4782,42.4914,50800.0
2011-02-22 11:05:00,64.29,64.31,64.27,64.27,57200.0,42.4981,42.5113,42.4848,42.4848,57200.0
2011-02-22 11:10:00,64.27,64.28,64.18,64.23,99900.0,42.4848,42.4914,42.4253,42.4584,99900.0
2011-02-22 11:15:00,64.24,64.28,64.21,64.25,91200.0,42.465,42.4914,42.4452,42.4716,91200.0
2011-02-22 11:20:00,64.25,64.26,64.12,64.13,114300.0,42.4716,42.4782,42.3857,42.3923,114300.0
2011-02-22 11:25:00,64.12,64.13,64.09,64.11,62000.0,42.3857,42.3923,42.3658,42.3791,62000.0
2011-02-22 11:30:00,64.12,64.17,64.11,64.16,59100.0,42.3857,42.4187,42.3791,42.4121,59100.0
2011-02-22 11:35:00,64.16,64.19,64.14,64.15,69700.0,42.4121,42.4319,42.3989,42.4055,69700.0
2011-02-22 11:40:00,64.15,64.18,64.12,64.12,57000.0,42.4055,42.4253,42.3857,42.3857,57000.0
2011-02-22 11:45:00,64.12,64.12,64.04,64.08,109900.0,42.3857,42.3857,42.3328,42.3592,109900.0
2011-02-22 11:50:00,64.09,64.1,64.05,64.07,72400.0,42.3658,42.3725,42.3394,42.3526,72400.0
2011-02-22 11:55:00,64.07,64.12,64.07,64.09,43900.0,42.3526,42.3857,42.3526,42.3658,43900.0
2011-02-22 12:00:00,64.09,64.13,64.07,64.1,58100.0,42.3658,42.3923,42.3526,42.3725,58100.0
2011-02-22 12:05:00,64.11,64.13,64.04,64.07,112000.0,42.3791,42.3923,42.3328,42.3526,112000.0
2011-02-22 12:10:00,64.07,64.08,64.05,64.08,42700.0,42.3526,42.3592,42.3394,42.3592,42700.0
2011-02-22 12:15:00,64.07,64.14,64.06,64.14,91700.0,42.3526,42.3989,42.346,42.3989,91700.0
2011-02-22 12:20:00,64.14,64.15,64.07,64.09,33400.0,42.3989,42.4055,42.3526,42.3658,33400.0
2011-02-22 12:25:00,64.08,64.09,64.05,64.07,52800.0,42.3592,42.3658,42.3394,42.3526,52800.0
2011-02-22 12:30:00,64.08,64.18,64.06,64.17,75500.0,42.3592,42.4253,42.346,42.4187,75500.0
2011-02-22 12:35:00,64.17,64.24,64.11,64.23,94200.0,42.4187,42.465,42.3791,42.4584,94200.0
2011-02-22 12:40:00,64.22,64.26,64.14,64.14,100500.0,42.4518,42.4782,42.3989,42.3989,100500.0
2011-02-22 12:45:00,64.14,64.19,64.09,64.09,106200.0,42.3989,42.4319,42.3658,42.3658,106200.0
2011-02-22 12:50:00,64.09,64.14,64.06,64.11,77400.0,42.3658,42.3989,42.346,42.3791,77400.0
2011-02-22 12:55:00,64.12,64.14,64.09,64.12,52400.0,42.3857,42.3989,42.3658,42.3857,52400.0
2011-02-22 13:00:00,64.11,64.17,64.1,64.16,48900.0,42.3791,42.4187,42.3725,42.4121,48900.0
2011-02-22 13:05:00,64.16,64.22,64.16,64.2,50800.0,42.4121,42.4518,42.4121,42.4386,50800.0
2011-02-22 13:10:00,64.21,64.23,64.16,64.22,81000.0,42.4452,42.4584,42.4121,42.4518,81000.0
2011-02-22 13:15:00,64.23,64.23,64.19,64.2,50400.0,42.4584,42.4584,42.4319,42.4386,50400.0
2011-02-22 13:20:00,64.2,64.21,64.08,64.1,86600.0,42.4386,42.4452,42.3592,42.3725,86600.0
2011-02-22 13:25:00,64.1,64.14,64.09,64.12,38800.0,42.3725,42.3989,42.3658,42.3857,38800.0
2011-02-22 13:30:00,64.12,64.13,64.06,64.06,121600.0,42.3857,42.3923,42.346,42.346,121600.0
2011-02-22 13:35:00,64.07,64.09,64.05,64.09,138600.0,42.3526,42.3658,42.3394,42.3658,138600.0
2011-02-22 13:40:00,64.1,64.11,64.05,64.06,58400.0,42.3725,42.3791,42.3394,42.346,58400.0
2011-02-22 13:45:00,64.06,64.06,64.0,64.02,162500.0,42.346,42.346,42.3064,42.3196,162500.0
2011-02-22 13:50:00,64.02,64.02,63.97,63.97,94200.0,42.3196,42.3196,42.2865,42.2865,94200.0
2011-02-22 13:55:00,63.98,63.98,63.94,63.98,60600.0,42.2931,42.2931,42.2667,42.2931,60600.0
2011-02-22 14:00:00,63.98,64.0,63.97,63.97,63500.0,42.2931,42.3064,42.2865,42.2865,63500.0
2011-02-22 14:05:00,63.97,63.99,63.9,63.94,152600.0,42.2865,42.2997,42.2402,42.2667,152600.0
2011-02-22 14:10:00,63.94,63.95,63.92,63.94,50100.0,42.2667,42.2733,42.2535,42.2667,50100.0
2011-02-22 14:15:00,63.95,63.96,63.92,63.92,47200.0,42.2733,42.2799,42.2535,42.2535,47200.0
2011-02-22 14:20:00,63.92,63.94,63.9,63.93,53500.0,42.2535,42.2667,42.2402,42.2601,53500.0
2011-02-22 14:25:00,63.92,63.96,63.9,63.96,71400.0,42.2535,42.2799,42.2402,42.2799,71400.0
2011-02-22 14:30:00,63.95,63.97,63.93,63.97,56900.0,42.2733,42.2865,42.2601,42.2865,56900.0
2011-02-22 14:35:00,63.97,63.99,63.93,63.93,39700.0,42.2865,42.2997,42.2601,42.2601,39700.0
2011-02-22 14:40:00,63.94,63.94,63.87,63.9,72500.0,42.2667,42.2667,42.2204,42.2402,72500.0
2011-02-22 14:45:00,63.9,63.95,63.89,63.95,60200.0,42.2402,42.2733,42.2336,42.2733,60200.0
2011-02-22 14:50:00,63.94,63.95,63.93,63.93,60100.0,42.2667,42.2733,42.2601,42.2601,60100.0
2011-02-22 14:55:00,63.93,63.98,63.93,63.96,91600.0,42.2601,42.2931,42.2601,42.2799,91600.0
2011-02-22 15:00:00,63.96,63.96,63.93,63.93,51400.0,42.2799,42.2799,42.2601,42.2601,51400.0
2011-02-22 15:05:00,63.93,63.93,63.82,63.84,151800.0,42.2601,42.2601,42.1874,42.2006,151800.0
2011-02-22 15:10:00,63.85,63.9,63.83,63.89,74300.0,42.2072,42.2402,42.194,42.2336,74300.0
2011-02-22 15:15:00,63.89,63.91,63.86,63.87,84800.0,42.2336,42.2469,42.2138,42.2204,84800.0
2011-02-22 15:20:00,63.87,63.88,63.82,63.86,98700.0,42.2204,42.227,42.1874,42.2138,98700.0
2011-02-22 15:25:00,63.86,63.91,63.86,63.91,126500.0,42.2138,42.2469,42.2138,42.2469,126500.0
2011-02-22 15:30:00,63.9,64.01,63.9,63.97,108600.0,42.2402,42.313,42.2402,42.2865,108600.0
2011-02-22 15:35:00,63.97,64.0,63.95,63.95,194200.0,42.2865,42.3064,42.2733,42.2733,194200.0
2011-02-22 15:40:00,63.95,64.0,63.93,63.99,146500.0,42.2733,42.3064,42.2601,42.2997,146500.0
2011-02-22 15:45:00,63.99,64.03,63.98,64.0,174600.0,42.2997,42.3262,42.2931,42.3064,174600.0
2011-02-22 15:50:00,64.0,64.03,63.95,64.03,220300.0,42.3064,42.3262,42.2733,42.3262,220300.0
2011-02-22 15:55:00,64.03,64.07,63.97,64.07,416700.0,42.3262,42.3526,42.2865,42.3526,416700.0
2011-02-23 09:30:00,64.01,64.09,63.9,64.08,243800.0,42.313,42.3658,42.2402,42.3592,243800.0
2011-02-23 09:35:00,64.08,64.2,64.05,64.05,158700.0,42.3592,42.4386,42.3394,42.3394,158700.0
2011-02-23 09:40:00,64.05,64.12,63.99,64.07,118800.0,42.3394,42.3857,42.2997,42.3526,118800.0
2011-02-23 09:45:00,64.07,64.1,63.97,64.04,133200.0,42.3526,42.3725,42.2865,42.3328,133200.0
2011-02-23 09:50:00,64.04,64.17,64.02,64.16,96300.0,42.3328,42.4187,42.3196,42.4121,96300.0
2011-02-23 09:55:00,64.17,64.21,64.13,64.16,109100.0,42.4187,42.4452,42.3923,42.4121,109100.0
2011-02-23 10:00:00,64.19,64.19,64.04,64.11,163500.0,42.4319,42.4319,42.3328,42.3791,163500.0
2011-02-23 10:05:00,64.1,64.13,64.04,64.06,114700.0,42.3725,42.3923,42.3328,42.346,114700.0
2011-02-23 10:10:00,64.06,64.17,64.04,64.13,65600.0,42.346,42.4187,42.3328,42.3923,65600.0
2011-02-23 10:15:00,64.13,64.17,64.13,64.17,122900.0,42.3923,42.4187,42.3923,42.4187,122900.0
2011-02-23 10:20:00,64.17,64.32,64.15,64.27,160300.0,42.4187,42.5179,42.4055,42.4848,160300.0
2011-02-23 10:25:00,64.28,64.29,64.25,64.25,54700.0,42.4914,42.4981,42.4716,42.4716,54700.0
2011-02-23 10:30:00,64.26,64.28,64.22,64.24,70600.0,42.4782,42.4914,42.4518,42.465,70600.0
2011-02-23 10:35:00,64.25,64.25,64.19,64.21,65900.0,42.4716,42.4716,42.4319,42.4452,65900.0
2011-02-23 10:40:00,64.2,64.21,64.11,64.15,133500.0,42.4386,42.4452,42.3791,42.4055,133500.0
2011-02-23 10:45:00,64.15,64.2,64.14,64.15,71200.0,42.4055,42.4386,42.3989,42.4055,71200.0
2011-02-23 10:50:00,64.16,64.2,64.12,64.13,125300.0,42.4121,42.4386,42.3857,42.3923,125300.0
2011-02-23 10:55:00,64.12,64.2,64.12,64.19,47600.0,42.3857,42.4386,42.3857,42.4319,47600.0
2011-02-23 11:00:00,64.19,64.19,64.12,64.12,28600.0,42.4319,42.4319,42.3857,42.3857,28600.0
2011-02-23 11:05:00,64.13,64.15,64.08,64.11,83700.0,42.3923,42.4055,42.3592,42.3791,83700.0
2011-02-23 11:10:00,64.11,64.12,64.06,64.07,53100.0,42.3791,42.3857,42.346,42.3526,53100.0
2011-02-23 11:15:00,64.07,64.08,64.0,64.08,81600.0,42.3526,42.3592,42.3064,42.3592,81600.0
2011-02-23 11:20:00,64.07,64.1,64.05,64.07,71800.0,42.3526,42.3725,42.3394,42.3526,71800.0
2011-02-23 11:25:00,64.07,64.1,63.97,63.97,89000.0,42.3526,42.3725,42.2865,42.2865,89000.0
2011-02-23 11:30:00,63.96,64.01,63.92,64.0,123600.0,42.2799,42.313,42.2535,42.3064,123600.0
2011-02-23 11:35:00,63.99,64.05,63.97,64.05,104900.0,42.2997,42.3394,42.2865,42.3394,104900.0
2011-02-23 11:40:00,64.04,64.08,64.01,64.03,77200.0,42.3328,42.3592,42.313,42.3262,77200.0
2011-02-23 11:45:00,64.03,64.04,63.96,63.96,160400.0,42.3262,42.3328,42.2799,42.2799,160400.0
2011-02-23 11:50:00,63.96,64.02,63.95,63.97,78200.0,42.2799,42.3196,42.2733,42.2865,78200.0
2011-02-23 11:55:00,63.98,64.03,63.95,63.97,110900.0,42.2931,42.3262,42.2733,42.2865,110900.0
2011-02-23 12:00:00,63.98,64.03,63.95,64.03,110000.0,42.2931,42.3262,42.2733,42.3262,110000.0
2011-02-23 12:05:00,64.02,64.05,63.98,64.03,105300.0,42.3196,42.3394,42.2931,42.3262,105300.0
2011-02-23 12:10:00,64.03,64.11,64.01,64.07,93100.0,42.3262,42.3791,42.313,42.3526,93100.0
2011-02-23 12:15:00,64.06,64.1,64.03,64.1,91100.0,42.346,42.3725,42.3262,42.3725,91100.0
2011-02-23 12:20:00,64.1,64.27,64.09,64.26,128300.0,42.3725,42.4848,42.3658,42.4782,128300.0
2011-02-23 12:25:00,64.26,64.34,64.25,64.26,135800.0,42.4782,42.5311,42.4716,42.4782,135800.0
2011-02-23 12:30:00,64.26,64.32,64.24,64.31,106700.0,42.4782,42.5179,42.465,42.5113,106700.0
2011-02-23 12:35:00,64.32,64.37,64.28,64.31,160800.0,42.5179,42.5509,42.4914,42.5113,160800.0
2011-02-23 12:40:00,64.3,64.33,64.26,64.26,61500.0,42.5047,42.5245,42.4782,42.4782,61500.0
2011-02-23 12:45:00,64.26,64.26,64.19,64.19,49300.0,42.4782,42.4782,42.4319,42.4319,49300.0
2011-02-23 12:50:00,64.19,64.2,64.15,64.16,60100.0,42.4319,42.4386,42.4055,42.4121,60100.0
2011-02-23 12:55:00,64.16,64.24,64.16,64.21,80400.0,42.4121,42.465,42.4121,42.4452,80400.0
2011-02-23 13:00:00,64.21,64.32,64.2,64.27,92100.0,42.4452,42.5179,42.4386,42.4848,92100.0
2011-02-23 13:05:00,64.27,64.31,64.26,64.28,89000.0,42.4848,42.5113,42.4782,42.4914,89000.0
2011-02-23 13:10:00,64.28,64.28,64.23,64.23,63600.0,42.4914,42.4914,42.4584,42.4584,63600.0
2011-02-23 13:15:00,64.22,64.24,64.16,64.16,93000.0,42.4518,42.465,42.4121,42.4121,93000.0
2011-02-23 13:20:00,64.17,64.26,64.15,64.24,97300.0,42.4187,42.4782,42.4055,42.465,97300.0
2011-02-23 13:25:00,64.24,64.27,64.22,64.25,81400.0,42.465,42.4848,42.4518,42.4716,81400.0
2011-02-23 13:30:00,64.26,64.26,64.18,64.21,72300.0,42.4782,42.4782,42.4253,42.4452,72300.0
2011-02-23 13:35:00,64.2,64.29,64.2,64.26,90500.0,42.4386,42.4981,42.4386,42.4782,90500.0
2011-02-23 13:40:00,64.27,64.28,64.2,64.27,79700.0,42.4848,42.4914,42.4386,42.4848,79700.0
2011-02-23 13:45:00,64.27,64.34,64.26,64.3,68900.0,42.4848,42.5311,42.4782,42.5047,68900.0
2011-02-23 13:50:00,64.3,64.36,64.3,64.36,64000.0,42.5047,42.5443,42.5047,42.5443,64000.0
2011-02-23 13:55:00,64.36,64.36,64.26,64.26,98100.0,42.5443,42.5443,42.4782,42.4782,98100.0
2011-02-23 14:00:00,64.27,64.28,64.24,64.25,83600.0,42.4848,42.4914,42.465,42.4716,83600.0
2011-02-23 14:05:00,64.25,64.29,64.2,64.29,54800.0,42.4716,42.4981,42.4386,42.4981,54800.0
2011-02-23 14:10:00,64.29,64.3,64.22,64.3,116000.0,42.4981,42.5047,42.4518,42.5047,116000.0
2011-02-23 14:15:00,64.3,64.32,64.23,64.26,140000.0,42.5047,42.5179,42.4584,42.4782,140000.0
2011-02-23 14:20:00,64.26,64.28,64.25,64.27,69600.0,42.4782,42.4914,42.4716,42.4848,69600.0
2011-02-23 14:25:00,64.28,64.28,64.19,64.2,86900.0,42.4914,42.4914,42.4319,42.4386,86900.0
2011-02-23 14:30:00,64.2,64.3,64.2,64.3,129300.0,42.4386,42.5047,42.4386,42.5047,129300.0
2011-02-23 14:35:00,64.3,64.31,64.28,64.31,98800.0,42.5047,42.5113,42.4914,42.5113,98800.0
2011-02-23 14:40:00,64.31,64.37,64.3,64.34,312000.0,42.5113,42.5509,42.5047,42.5311,312000.0
2011-02-23 14:45:00,64.35,64.4,64.29,64.29,284200.0,42.5377,42.5708,42.4981,42.4981,284200.0
2011-02-23 14:50:00,64.29,64.31,64.27,64.31,229500.0,42.4981,42.5113,42.4848,42.5113,229500.0
2011-02-23 14:55:00,64.31,64.38,64.3,64.35,155800.0,42.5113,42.5575,42.5047,42.5377,155800.0
2011-02-23 15:00:00,64.36,64.36,64.28,64.31,113300.0,42.5443,42.5443,42.4914,42.5113,113300.0
2011-02-23 15:05:00,64.32,64.33,64.27,64.32,181300.0,42.5179,42.5245,42.4848,42.5179,181300.0
2011-02-23 15:10:00,64.32,64.33,64.31,64.32,172000.0,42.5179,42.5245,42.5113,42.5179,172000.0
2011-02-23 15:15:00,64.31,64.35,64.27,64.32,177300.0,42.5113,42.5377,42.4848,42.5179,177300.0
2011-02-23 15:20:00,64.31,64.37,64.3,64.34,121900.0,42.5113,42.5509,42.5047,42.5311,121900.0
2011-02-23 15:25:00,64.34,64.34,64.2,64.22,127300.0,42.5311,42.5311,42.4386,42.4518,127300.0
2011-02-23 15:30:00,64.21,64.25,64.19,64.23,199500.0,42.4452,42.4716,42.4319,42.4584,199500.0
2011-02-23 15:35:00,64.23,64.28,64.19,64.25,178100.0,42.4584,42.4914,42.4319,42.4716,178100.0
2011-02-23 15:40:00,64.25,64.27,64.18,64.2,170600.0,42.4716,42.4848,42.4253,42.4386,170600.0
2011-02-23 15:45:00,64.2,64.2,64.11,64.15,305700.0,42.4386,42.4386,42.3791,42.4055,305700.0
2011-02-23 15:50:00,64.14,64.18,64.11,64.13,228800.0,42.3989,42.4253,42.3791,42.3923,228800.0
2011-02-23 15:55:00,64.13,64.23,64.08,64.2,661400.0,42.3923,42.4584,42.3592,42.4386,661400.0
2011-02-24 09:30:00,64.32,64.39,63.9,63.95,390000.0,42.5179,42.5642,42.2402,42.2733,390000.0
2011-02-24 09:35:00,63.95,64.11,63.84,63.98,260900.0,42.2733,42.3791,42.2006,42.2931,260900.0
2011-02-24 09:40:00,63.98,63.99,63.79,63.88,154500.0,42.2931,42.2997,42.1675,42.227,154500.0
2011-02-24 09:45:00,63.88,63.95,63.68,63.71,144700.0,42.227,42.2733,42.0948,42.1147,144700.0
2011-02-24 09:50:00,63.73,63.81,63.51,63.57,208900.0,42.1279,42.1808,41.9824,42.0221,208900.0
2011-02-24 09:55:00,63.57,63.61,63.44,63.54,267100.0,42.0221,42.0485,41.9362,42.0023,267100.0
2011-02-24 10:00:00,63.52,63.54,63.36,63.4,634100.0,41.9891,42.0023,41.8833,41.9097,634100.0
2011-02-24 10:05:00,63.4,63.66,63.4,63.62,563200.0,41.9097,42.0816,41.9097,42.0552,563200.0
2011-02-24 10:10:00,63.61,63.62,63.38,63.42,194800.0,42.0485,42.0552,41.8965,41.923,194800.0
2011-02-24 10:15:00,63.42,63.43,63.36,63.37,275100.0,41.923,41.9296,41.8833,41.8899,275100.0
2011-02-24 10:20:00,63.38,63.45,63.32,63.35,404600.0,41.8965,41.9428,41.8568,41.8767,404600.0
2011-02-24 10:25:00,63.34,63.36,63.15,63.15,259800.0,41.8701,41.8833,41.7445,41.7445,259800.0
2011-02-24 10:30:00,63.15,63.22,63.07,63.2,552000.0,41.7445,41.7907,41.6916,41.7775,552000.0
2011-02-24 10:35:00,63.2,63.24,63.18,63.21,186600.0,41.7775,41.804,41.7643,41.7841,186600.0
2011-02-24 10:40:00,63.21,63.22,63.18,63.19,107400.0,41.7841,41.7907,41.7643,41.7709,107400.0
2011-02-24 10:45:00,63.19,63.28,63.18,63.24,212400.0,41.7709,41.8304,41.7643,41.804,212400.0
2011-02-24 10:50:00,63.24,63.27,63.16,63.2,106100.0,41.804,41.8238,41.7511,41.7775,106100.0
2011-02-24 10:55:00,63.2,63.24,63.19,63.23,125900.0,41.7775,41.804,41.7709,41.7974,125900.0
2011-02-24 11:00:00,63.24,63.28,63.2,63.2,178800.0,41.804,41.8304,41.7775,41.7775,178800.0
2011-02-24 11:05:00,63.2,63.21,63.16,63.17,139000.0,41.7775,41.7841,41.7511,41.7577,139000.0
2011-02-24 11:10:00,63.16,63.18,63.11,63.14,178900.0,41.7511,41.7643,41.718,41.7379,178900.0
2011-02-24 11:15:00,63.13,63.16,63.07,63.08,213100.0,41.7312,41.7511,41.6916,41.6982,213100.0
2011-02-24 11:20:00,63.07,63.08,62.96,63.01,193700.0,41.6916,41.6982,41.6189,41.6519,193700.0
2011-02-24 11:25:00,63.01,63.06,62.99,63.03,269200.0,41.6519,41.685,41.6387,41.6651,269200.0
2011-02-24 11:30:00,63.03,63.07,63.0,63.07,238900.0,41.6651,41.6916,41.6453,41.6916,238900.0
2011-02-24 11:35:00,63.06,63.07,63.0,63.03,130900.0,41.685,41.6916,41.6453,41.6651,130900.0
2011-02-24 11:40:00,63.02,63.17,63.02,63.16,208000.0,41.6585,41.7577,41.6585,41.7511,208000.0
2011-02-24 11:45:00,63.16,63.2,63.11,63.11,175900.0,41.7511,41.7775,41.718,41.718,175900.0
2011-02-24 11:50:00,63.11,63.23,63.1,63.23,89800.0,41.718,41.7974,41.7114,41.7974,89800.0
2011-02-24 11:55:00,63.23,63.23,63.19,63.22,59500.0,41.7974,41.7974,41.7709,41.7907,59500.0
2011-02-24 12:00:00,63.22,63.29,63.18,63.19,121000.0,41.7907,41.837,41.7643,41.7709,121000.0
2011-02-24 12:05:00,63.2,63.22,63.05,63.07,103000.0,41.7775,41.7907,41.6784,41.6916,103000.0
2011-02-24 12:10:00,63.06,63.19,63.06,63.16,109600.0,41.685,41.7709,41.685,41.7511,109600.0
2011-02-24 12:15:00,63.15,63.2,63.14,63.19,46300.0,41.7445,41.7775,41.7379,41.7709,46300.0
2011-02-24 12:20:00,63.18,63.19,63.16,63.17,33000.0,41.7643,41.7709,41.7511,41.7577,33000.0
2011-02-24 12:25:00,63.16,63.17,63.05,63.05,68500.0,41.7511,41.7577,41.6784,41.6784,68500.0
2011-02-24 12:30:00,63.05,63.08,62.99,63.01,102700.0,41.6784,41.6982,41.6387,41.6519,102700.0
2011-02-24 12:35:00,63.0,63.05,62.97,63.05,67200.0,41.6453,41.6784,41.6255,41.6784,67200.0
2011-02-24 12:40:00,63.05,63.06,63.0,63.05,39700.0,41.6784,41.685,41.6453,41.6784,39700.0
2011-02-24 12:45:00,63.05,63.07,63.0,63.01,60400.0,41.6784,41.6916,41.6453,41.6519,60400.0
2011-02-24 12:50:00,63.0,63.02,62.97,62.98,51900.0,41.6453,41.6585,41.6255,41.6321,51900.0
2011-02-24 12:55:00,62.98,63.07,62.98,63.05,83100.0,41.6321,41.6916,41.6321,41.6784,83100.0
2011-02-24 13:00:00,63.06,63.13,63.05,63.13,62100.0,41.685,41.7312,41.6784,41.7312,62100.0
2011-02-24 13:05:00,63.13,63.13,63.04,63.05,83100.0,41.7312,41.7312,41.6718,41.6784,83100.0
2011-02-24 13:10:00,63.04,63.06,62.99,62.99,60700.0,41.6718,41.685,41.6387,41.6387,60700.0
2011-02-24 13:15:00,62.99,63.03,62.95,62.99,94100.0,41.6387,41.6651,41.6123,41.6387,94100.0
2011-02-24 13:20:00,62.98,62.98,62.87,62.88,134500.0,41.6321,41.6321,41.5594,41.566,134500.0
2011-02-24 13:25:00,62.88,62.92,62.84,62.87,140600.0,41.566,41.5924,41.5395,41.5594,140600.0
2011-02-24 13:30:00,62.87,62.95,62.86,62.94,168900.0,41.5594,41.6123,41.5528,41.6057,168900.0
2011-02-24 13:35:00,62.95,62.99,62.93,62.97,156900.0,41.6123,41.6387,41.599,41.6255,156900.0
2011-02-24 13:40:00,62.98,62.98,62.85,62.9,82300.0,41.6321,41.6321,41.5462,41.5792,82300.0
2011-02-24 13:45:00,62.89,62.95,62.87,62.95,86700.0,41.5726,41.6123,41.5594,41.6123,86700.0
2011-02-24 13:50:00,62.95,62.97,62.89,62.97,104900.0,41.6123,41.6255,41.5726,41.6255,104900.0
2011-02-24 13:55:00,62.96,62.97,62.83,62.91,200700.0,41.6189,41.6255,41.5329,41.5858,200700.0
2011-02-24 14:00:00,62.91,62.97,62.9,62.94,112400.0,41.5858,41.6255,41.5792,41.6057,112400.0
2011-02-24 14:05:00,62.94,63.0,62.93,63.0,73900.0,41.6057,41.6453,41.599,41.6453,73900.0
2011-02-24 14:10:00,63.0,63.05,62.98,63.05,215800.0,41.6453,41.6784,41.6321,41.6784,215800.0
2011-02-24 14:15:00,63.05,63.1,63.0,63.08,144600.0,41.6784,41.7114,41.6453,41.6982,144600.0
2011-02-24 14:20:00,63.08,63.12,63.02,63.12,98000.0,41.6982,41.7246,41.6585,41.7246,98000.0
2011-02-24 14:25:00,63.11,63.17,63.11,63.15,155200.0,41.718,41.7577,41.718,41.7445,155200.0
2011-02-24 14:30:00,63.16,63.26,63.13,63.26,126600.0,41.7511,41.8172,41.7312,41.8172,126600.0
2011-02-24 14:35:00,63.27,63.27,63.16,63.17,118500.0,41.8238,41.8238,41.7511,41.7577,118500.0
2011-02-24 14:40:00,63.18,63.2,63.13,63.13,49900.0,41.7643,41.7775,41.7312,41.7312,49900.0
2011-02-24 14:45:00,63.13,63.16,63.07,63.13,108300.0,41.7312,41.7511,41.6916,41.7312,108300.0
2011-02-24 14:50:00,63.12,63.12,63.05,63.07,59000.0,41.7246,41.7246,41.6784,41.6916,59000.0
2011-02-24 14:55:00,63.07,63.12,63.07,63.1,108600.0,41.6916,41.7246,41.6916,41.7114,108600.0
2011-02-24 15:00:00,63.1,63.14,63.08,63.12,155000.0,41.7114,41.7379,41.6982,41.7246,155000.0
2011-02-24 15:05:00,63.12,63.2,63.09,63.19,146700.0,41.7246,41.7775,41.7048,41.7709,146700.0
2011-02-24 15:10:00,63.2,63.21,63.13,63.17,145400.0,41.7775,41.7841,41.7312,41.7577,145400.0
2011-02-24 15:15:00,63.18,63.2,63.11,63.13,160800.0,41.7643,41.7775,41.718,41.7312,160800.0
2011-02-24 15:20:00,63.14,63.16,63.1,63.16,207400.0,41.7379,41.7511,41.7114,41.7511,207400.0
2011-02-24 15:25:00,63.16,63.18,63.09,63.12,156900.0,41.7511,41.7643,41.7048,41.7246,156900.0
2011-02-24 15:30:00,63.12,63.25,63.12,63.22,104500.0,41.7246,41.8106,41.7246,41.7907,104500.0
2011-02-24 15:35:00,63.23,63.29,63.19,63.23,175900.0,41.7974,41.837,41.7709,41.7974,175900.0
2011-02-24 15:40:00,63.24,63.24,63.14,63.15,325600.0,41.804,41.804,41.7379,41.7445,325600.0
2011-02-24 15:45:00,63.15,63.17,63.11,63.14,331800.0,41.7445,41.7577,41.718,41.7379,331800.0
2011-02-24 15:50:00,63.13,63.14,63.05,63.08,314100.0,41.7312,41.7379,41.6784,41.6982,314100.0
2011-02-24 15:55:00,63.08,63.1,63.02,63.04,614500.0,41.6982,41.7114,41.6585,41.6718,614500.0
2011-02-25 09:30:00,62.96,63.02,62.65,62.77,370900.0,41.6189,41.6585,41.414,41.4933,370900.0
2011-02-25 09:35:00,62.78,62.96,62.74,62.91,179000.0,41.4999,41.6189,41.4734,41.5858,179000.0
2011-02-25 09:40:00,62.91,63.06,62.87,62.95,177800.0,41.5858,41.685,41.5594,41.6123,177800.0
2011-02-25 09:45:00,62.96,63.11,62.95,62.97,210400.0,41.6189,41.718,41.6123,41.6255,210400.0
2011-02-25 09:50:00,62.96,62.99,62.79,62.84,261600.0,41.6189,41.6387,41.5065,41.5395,261600.0
2011-02-25 09:55:00,62.84,62.95,62.82,62.89,118000.0,41.5395,41.6123,41.5263,41.5726,118000.0
2011-02-25 10:00:00,62.9,62.91,62.86,62.88,169400.0,41.5792,41.5858,41.5528,41.566,169400.0
2011-02-25 10:05:00,62.88,62.93,62.86,62.91,108600.0,41.566,41.599,41.5528,41.5858,108600.0
2011-02-25 10:10:00,62.92,62.97,62.89,62.97,82200.0,41.5924,41.6255,41.5726,41.6255,82200.0
2011-02-25 10:15:00,62.96,62.99,62.95,62.97,143300.0,41.6189,41.6387,41.6123,41.6255,143300.0
2011-02-25 10:20:00,62.97,62.98,62.94,62.94,152800.0,41.6255,41.6321,41.6057,41.6057,152800.0
2011-02-25 10:25:00,62.94,62.97,62.93,62.95,64200.0,41.6057,41.6255,41.599,41.6123,64200.0
2011-02-25 10:30:00,62.96,62.99,62.94,62.99,132400.0,41.6189,41.6387,41.6057,41.6387,132400.0
2011-02-25 10:35:00,62.98,63.0,62.98,62.99,95000.0,41.6321,41.6453,41.6321,41.6387,95000.0
2011-02-25 10:40:00,62.99,62.99,62.94,62.96,95300.0,41.6387,41.6387,41.6057,41.6189,95300.0
2011-02-25 10:45:00,62.96,62.96,62.92,62.92,105400.0,41.6189,41.6189,41.5924,41.5924,105400.0
2011-02-25 10:50:00,62.92,62.94,62.92,62.93,75700.0,41.5924,41.6057,41.5924,41.599,75700.0
2011-02-25 10:55:00,62.92,62.94,62.92,62.92,54800.0,41.5924,41.6057,41.5924,41.5924,54800.0
2011-02-25 11:00:00,62.93,62.94,62.89,62.92,85900.0,41.599,41.6057,41.5726,41.5924,85900.0
2011-02-25 11:05:00,62.92,62.94,62.9,62.93,80800.0,41.5924,41.6057,41.5792,41.599,80800.0
2011-02-25 11:10:00,62.93,62.95,62.91,62.91,64900.0,41.599,41.6123,41.5858,41.5858,64900.0
2011-02-25 11:15:00,62.92,62.93,62.89,62.93,101900.0,41.5924,41.599,41.5726,41.599,101900.0
2011-02-25 11:20:00,62.93,62.93,62.87,62.89,146300.0,41.599,41.599,41.5594,41.5726,146300.0
2011-02-25 11:25:00,62.89,62.89,62.8,62.85,241300.0,41.5726,41.5726,41.5131,41.5462,241300.0
2011-02-25 11:30:00,62.85,62.89,62.82,62.88,135500.0,41.5462,41.5726,41.5263,41.566,135500.0
2011-02-25 11:35:00,62.87,62.88,62.79,62.8,116600.0,41.5594,41.566,41.5065,41.5131,116600.0
2011-02-25 11:40:00,62.8,62.85,62.79,62.8,155700.0,41.5131,41.5462,41.5065,41.5131,155700.0
2011-02-25 11:45:00,62.8,62.82,62.75,62.75,89300.0,41.5131,41.5263,41.4801,41.4801,89300.0
2011-02-25 11:50:00,62.75,62.81,62.7,62.8,89400.0,41.4801,41.5197,41.447,41.5131,89400.0
2011-02-25 11:55:00,62.8,62.8,62.75,62.75,74600.0,41.5131,41.5131,41.4801,41.4801,74600.0
2011-02-25 12:00:00,62.74,62.79,62.72,62.79,42100.0,41.4734,41.5065,41.4602,41.5065,42100.0
2011-02-25 12:05:00,62.79,62.79,62.78,62.78,47100.0,41.5065,41.5065,41.4999,41.4999,47100.0
2011-02-25 12:10:00,62.79,62.79,62.53,62.62,564500.0,41.5065,41.5065,41.3346,41.3941,564500.0
2011-02-25 12:15:00,62.62,62.67,62.6,62.65,238800.0,41.3941,41.4272,41.3809,41.414,238800.0
2011-02-25 12:20:00,62.65,62.66,62.62,62.62,159800.0,41.414,41.4206,41.3941,41.3941,159800.0
2011-02-25 12:25:00,62.63,62.66,62.62,62.63,138300.0,41.4007,41.4206,41.3941,41.4007,138300.0
2011-02-25 12:30:00,62.63,62.73,62.62,62.72,153200.0,41.4007,41.4668,41.3941,41.4602,153200.0
2011-02-25 12:35:00,62.73,62.75,62.72,62.75,48900.0,41.4668,41.4801,41.4602,41.4801,48900.0
2011-02-25 12:40:00,62.75,62.77,62.74,62.77,61400.0,41.4801,41.4933,41.4734,41.4933,61400.0
2011-02-25 12:45:00,62.76,62.79,62.75,62.79,89500.0,41.4867,41.5065,41.4801,41.5065,89500.0
2011-02-25 12:50:00,62.79,62.83,62.79,62.83,44600.0,41.5065,41.5329,41.5065,41.5329,44600.0
2011-02-25 12:55:00,62.82,62.85,62.82,62.84,25100.0,41.5263,41.5462,41.5263,41.5395,25100.0
2011-02-25 13:00:00,62.85,62.96,62.84,62.95,82000.0,41.5462,41.6189,41.5395,41.6123,82000.0
2011-02-25 13:05:00,62.96,63.0,62.92,63.0,92300.0,41.6189,41.6453,41.5924,41.6453,92300.0
2011-02-25 13:10:00,63.0,63.05,62.98,63.0,118900.0,41.6453,41.6784,41.6321,41.6453,118900.0
2011-02-25 13:15:00,63.0,63.02,62.98,63.0,62200.0,41.6453,41.6585,41.6321,41.6453,62200.0
2011-02-25 13:20:00,63.0,63.01,62.93,62.96,70900.0,41.6453,41.6519,41.599,41.6189,70900.0
2011-02-25 13:25:00,62.95,62.96,62.9,62.92,102800.0,41.6123,41.6189,41.5792,41.5924,102800.0
2011-02-25 13:30:00,62.92,62.92,62.85,62.86,66500.0,41.5924,41.5924,41.5462,41.5528,66500.0
2011-02-25 13:35:00,62.86,62.92,62.85,62.9,67000.0,41.5528,41.5924,41.5462,41.5792,67000.0
2011-02-25 13:40:00,62.91,62.91,62.87,62.87,48200.0,41.5858,41.5858,41.5594,41.5594,48200.0
2011-02-25 13:45:00,62.88,62.89,62.81,62.83,82600.0,41.566,41.5726,41.5197,41.5329,82600.0
2011-02-25 13:50:00,62.83,62.87,62.82,62.83,36400.0,41.5329,41.5594,41.5263,41.5329,36400.0
2011-02-25 13:55:00,62.83,62.87,62.83,62.87,45100.0,41.5329,41.5594,41.5329,41.5594,45100.0
2011-02-25 14:00:00,62.87,62.87,62.84,62.87,55900.0,41.5594,41.5594,41.5395,41.5594,55900.0
2011-02-25 14:05:00,62.86,62.9,62.86,62.89,100100.0,41.5528,41.5792,41.5528,41.5726,100100.0
2011-02-25 14:10:00,62.89,62.95,62.84,62.85,171800.0,41.5726,41.6123,41.5395,41.5462,171800.0
2011-02-25 14:15:00,62.86,62.87,62.81,62.85,110300.0,41.5528,41.5594,41.5197,41.5462,110300.0
2011-02-25 14:20:00,62.85,62.88,62.82,62.87,81500.0,41.5462,41.566,41.5263,41.5594,81500.0
2011-02-25 14:25:00,62.87,62.88,62.81,62.88,93800.0,41.5594,41.566,41.5197,41.566,93800.0
2011-02-25 14:30:00,62.88,62.89,62.87,62.88,75600.0,41.566,41.5726,41.5594,41.566,75600.0
2011-02-25 14:35:00,62.89,62.89,62.87,62.88,50800.0,41.5726,41.5726,41.5594,41.566,50800.0
2011-02-25 14:40:00,62.88,62.89,62.87,62.89,58500.0,41.566,41.5726,41.5594,41.5726,58500.0
2011-02-25 14:45:00,62.89,62.89,62.8,62.87,232800.0,41.5726,41.5726,41.5131,41.5594,232800.0
2011-02-25 14:50:00,62.88,62.89,62.86,62.88,40900.0,41.566,41.5726,41.5528,41.566,40900.0
2011-02-25 14:55:00,62.89,62.91,62.88,62.88,82300.0,41.5726,41.5858,41.566,41.566,82300.0
2011-02-25 15:00:00,62.88,62.91,62.88,62.88,80100.0,41.566,41.5858,41.566,41.566,80100.0
2011-02-25 15:05:00,62.89,62.89,62.86,62.86,80300.0,41.5726,41.5726,41.5528,41.5528,80300.0
2011-02-25 15:10:00,62.87,62.88,62.84,62.86,96900.0,41.5594,41.566,41.5395,41.5528,96900.0
2011-02-25 15:15:00,62.87,62.89,62.84,62.85,85500.0,41.5594,41.5726,41.5395,41.5462,85500.0
2011-02-25 15:20:00,62.85,62.86,62.81,62.86,83200.0,41.5462,41.5528,41.5197,41.5528,83200.0
2011-02-25 15:25:00,62.86,62.9,62.83,62.86,131700.0,41.5528,41.5792,41.5329,41.5528,131700.0
2011-02-25 15:30:00,62.87,62.87,62.81,62.82,87900.0,41.5594,41.5594,41.5197,41.5263,87900.0
2011-02-25 15:35:00,62.82,62.88,62.81,62.88,178100.0,41.5263,41.566,41.5197,41.566,178100.0
2011-02-25 15:40:00,62.87,62.89,62.85,62.88,148800.0,41.5594,41.5726,41.5462,41.566,148800.0
2011-02-25 15:45:00,62.88,62.91,62.84,62.89,256800.0,41.566,41.5858,41.5395,41.5726,256800.0
2011-02-25 15:50:00,62.89,62.9,62.83,62.89,225800.0,41.5726,41.5792,41.5329,41.5726,225800.0
2011-02-25 15:55:00,62.88,62.91,62.84,62.85,494700.0,41.566,41.5858,41.5395,41.5462,494700.0
2011-02-28 09:30:00,62.8,62.84,62.64,62.75,397300.0,41.5131,41.5395,41.4073,41.4801,397300.0
2011-02-28 09:35:00,62.75,62.82,62.68,62.72,155700.0,41.4801,41.5263,41.4338,41.4602,155700.0
2011-02-28 09:40:00,62.72,62.78,62.62,62.71,183000.0,41.4602,41.4999,41.3941,41.4536,183000.0
2011-02-28 09:45:00,62.7,62.82,62.67,62.79,167700.0,41.447,41.5263,41.4272,41.5065,167700.0
2011-02-28 09:50:00,62.79,62.83,62.77,62.81,158700.0,41.5065,41.5329,41.4933,41.5197,158700.0
2011-02-28 09:55:00,62.81,62.81,62.77,62.77,180500.0,41.5197,41.5197,41.4933,41.4933,180500.0
2011-02-28 10:00:00,62.78,62.81,62.7,62.81,181900.0,41.4999,41.5197,41.447,41.5197,181900.0
2011-02-28 10:05:00,62.8,62.87,62.8,62.86,161000.0,41.5131,41.5594,41.5131,41.5528,161000.0
2011-02-28 10:10:00,62.86,63.03,62.86,63.03,103400.0,41.5528,41.6651,41.5528,41.6651,103400.0
2011-02-28 10:15:00,63.03,63.09,63.02,63.08,88600.0,41.6651,41.7048,41.6585,41.6982,88600.0
2011-02-28 10:20:00,63.08,63.13,63.06,63.11,147400.0,41.6982,41.7312,41.685,41.718,147400.0
2011-02-28 10:25:00,63.14,63.15,63.11,63.13,83100.0,41.7379,41.7445,41.718,41.7312,83100.0
2011-02-28 10:30:00,63.14,63.18,63.12,63.15,107400.0,41.7379,41.7643,41.7246,41.7445,107400.0
2011-02-28 10:35:00,63.15,63.16,63.1,63.13,131400.0,41.7445,41.7511,41.7114,41.7312,131400.0
2011-02-28 10:40:00,63.13,63.2,63.13,63.16,155200.0,41.7312,41.7775,41.7312,41.7511,155200.0
2011-02-28 10:45:00,63.16,63.23,63.16,63.17,113000.0,41.7511,41.7974,41.7511,41.7577,113000.0
2011-02-28 10:50:00,63.17,63.19,63.14,63.16,96200.0,41.7577,41.7709,41.7379,41.7511,96200.0
2011-02-28 10:55:00,63.15,63.2,63.15,63.2,71600.0,41.7445,41.7775,41.7445,41.7775,71600.0
2011-02-28 11:00:00,63.2,63.21,63.16,63.16,71200.0,41.7775,41.7841,41.7511,41.7511,71200.0
2011-02-28 11:05:00,63.17,63.17,63.1,63.13,126200.0,41.7577,41.7577,41.7114,41.7312,126200.0
2011-02-28 11:10:00,63.14,63.14,63.1,63.1,53000.0,41.7379,41.7379,41.7114,41.7114,53000.0
2011-02-28 11:15:00,63.1,63.11,63.04,63.04,50400.0,41.7114,41.718,41.6718,41.6718,50400.0
2011-02-28 11:20:00,63.05,63.06,63.01,63.06,77300.0,41.6784,41.685,41.6519,41.685,77300.0
2011-02-28 11:25:00,63.06,63.1,63.04,63.06,110700.0,41.685,41.7114,41.6718,41.685,110700.0
2011-02-28 11:30:00,63.06,63.09,63.04,63.06,76800.0,41.685,41.7048,41.6718,41.685,76800.0
2011-02-28 11:35:00,63.06,63.09,63.01,63.07,72900.0,41.685,41.7048,41.6519,41.6916,72900.0
2011-02-28 11:40:00,63.07,63.1,63.06,63.06,32900.0,41.6916,41.7114,41.685,41.685,32900.0
2011-02-28 11:45:00,63.06,63.1,63.06,63.1,43100.0,41.685,41.7114,41.685,41.7114,43100.0
2011-02-28 11:50:00,63.1,63.1,63.08,63.08,32300.0,41.7114,41.7114,41.6982,41.6982,32300.0
2011-02-28 11:55:00,63.08,63.11,63.08,63.1,61500.0,41.6982,41.718,41.6982,41.7114,61500.0
2011-02-28 12:00:00,63.11,63.15,63.1,63.13,72200.0,41.718,41.7445,41.7114,41.7312,72200.0
2011-02-28 12:05:00,63.13,63.14,63.09,63.12,63700.0,41.7312,41.7379,41.7048,41.7246,63700.0
2011-02-28 12:10:00,63.12,63.16,63.12,63.15,54400.0,41.7246,41.7511,41.7246,41.7445,54400.0
2011-02-28 12:15:00,63.15,63.15,63.08,63.13,89100.0,41.7445,41.7445,41.6982,41.7312,89100.0
2011-02-28 12:20:00,63.13,63.13,63.1,63.11,33900.0,41.7312,41.7312,41.7114,41.718,33900.0
2011-02-28 12:25:00,63.11,63.11,63.1,63.1,64200.0,41.718,41.718,41.7114,41.7114,64200.0
2011-02-28 12:30:00,63.1,63.13,63.1,63.13,42600.0,41.7114,41.7312,41.7114,41.7312,42600.0
2011-02-28 12:35:00,63.13,63.17,63.12,63.17,58200.0,41.7312,41.7577,41.7246,41.7577,58200.0
2011-02-28 12:40:00,63.16,63.18,63.16,63.17,82700.0,41.7511,41.7643,41.7511,41.7577,82700.0
2011-02-28 12:45:00,63.17,63.22,63.17,63.22,60000.0,41.7577,41.7907,41.7577,41.7907,60000.0
2011-02-28 12:50:00,63.22,63.24,63.18,63.19,132300.0,41.7907,41.804,41.7643,41.7709,132300.0
2011-02-28 12:55:00,63.19,63.2,63.09,63.09,92800.0,41.7709,41.7775,41.7048,41.7048,92800.0
2011-02-28 13:00:00,63.08,63.11,63.04,63.08,88300.0,41.6982,41.718,41.6718,41.6982,88300.0
2011-02-28 13:05:00,63.07,63.11,63.04,63.11,65000.0,41.6916,41.718,41.6718,41.718,65000.0
2011-02-28 13:10:00,63.11,63.11,63.04,63.04,40400.0,41.718,41.718,41.6718,41.6718,40400.0
2011-02-28 13:15:00,63.04,63.1,63.04,63.07,70400.0,41.6718,41.7114,41.6718,41.6916,70400.0
2011-02-28 13:20:00,63.07,63.07,63.01,63.03,47700.0,41.6916,41.6916,41.6519,41.6651,47700.0
2011-02-28 13:25:00,63.03,63.06,63.0,63.01,43800.0,41.6651,41.685,41.6453,41.6519,43800.0
2011-02-28 13:30:00,63.0,63.04,62.98,63.04,54700.0,41.6453,41.6718,41.6321,41.6718,54700.0
2011-02-28 13:35:00,63.04,63.05,63.02,63.04,23800.0,41.6718,41.6784,41.6585,41.6718,23800.0
2011-02-28 13:40:00,63.05,63.07,63.0,63.0,52900.0,41.6784,41.6916,41.6453,41.6453,52900.0
2011-02-28 13:45:00,63.0,63.03,62.98,63.0,37100.0,41.6453,41.6651,41.6321,41.6453,37100.0
2011-02-28 13:50:00,63.0,63.03,62.99,63.03,31400.0,41.6453,41.6651,41.6387,41.6651,31400.0
2011-02-28 13:55:00,63.02,63.03,62.99,63.01,48700.0,41.6585,41.6651,41.6387,41.6519,48700.0
2011-02-28 14:00:00,63.0,63.02,62.98,63.02,35500.0,41.6453,41.6585,41.6321,41.6585,35500.0
2011-02-28 14:05:00,63.02,63.06,63.02,63.05,38500.0,41.6585,41.685,41.6585,41.6784,38500.0
2011-02-28 14:10:00,63.03,63.08,63.03,63.06,32200.0,41.6651,41.6982,41.6651,41.685,32200.0
2011-02-28 14:15:00,63.06,63.1,63.06,63.1,38200.0,41.685,41.7114,41.685,41.7114,38200.0
2011-02-28 14:20:00,63.1,63.12,63.09,63.11,44800.0,41.7114,41.7246,41.7048,41.718,44800.0
2011-02-28 14:25:00,63.11,63.17,63.1,63.16,60800.0,41.718,41.7577,41.7114,41.7511,60800.0
2011-02-28 14:30:00,63.16,63.18,63.11,63.11,52600.0,41.7511,41.7643,41.718,41.718,52600.0
2011-02-28 14:35:00,63.11,63.11,63.05,63.05,49300.0,41.718,41.718,41.6784,41.6784,49300.0
2011-02-28 14:40:00,63.05,63.09,63.03,63.04,64700.0,41.6784,41.7048,41.6651,41.6718,64700.0
2011-02-28 14:45:00,63.05,63.12,63.05,63.08,60400.0,41.6784,41.7246,41.6784,41.6982,60400.0
2011-02-28 14:50:00,63.08,63.11,63.08,63.1,32300.0,41.6982,41.718,41.6982,41.7114,32300.0
2011-02-28 14:55:00,63.09,63.15,63.09,63.14,72000.0,41.7048,41.7445,41.7048,41.7379,72000.0
2011-02-28 15:00:00,63.13,63.14,63.08,63.09,57700.0,41.7312,41.7379,41.6982,41.7048,57700.0
2011-02-28 15:05:00,63.09,63.13,63.09,63.09,68200.0,41.7048,41.7312,41.7048,41.7048,68200.0
2011-02-28 15:10:00,63.09,63.1,62.99,63.01,135700.0,41.7048,41.7114,41.6387,41.6519,135700.0
2011-02-28 15:15:00,63.0,63.02,63.0,63.01,76500.0,41.6453,41.6585,41.6453,41.6519,76500.0
2011-02-28 15:20:00,63.01,63.02,63.0,63.01,65200.0,41.6519,41.6585,41.6453,41.6519,65200.0
2011-02-28 15:25:00,63.0,63.04,63.0,63.01,136400.0,41.6453,41.6718,41.6453,41.6519,136400.0
2011-02-28 15:30:00,63.01,63.05,63.0,63.05,143400.0,41.6519,41.6784,41.6453,41.6784,143400.0
2011-02-28 15:35:00,63.05,63.1,63.04,63.1,102400.0,41.6784,41.7114,41.6718,41.7114,102400.0
2011-02-28 15:40:00,63.1,63.12,63.09,63.11,159100.0,41.7114,41.7246,41.7048,41.718,159100.0
2011-02-28 15:45:00,63.11,63.12,63.04,63.08,288600.0,41.718,41.7246,41.6718,41.6982,288600.0
2011-02-28 15:50:00,63.08,63.11,63.02,63.04,450000.0,41.6982,41.718,41.6585,41.6718,450000.0
2011-02-28 15:55:00,63.04,63.11,63.01,63.1,763900.0,41.6718,41.718,41.6519,41.7114,763900.0
2011-03-01 09:30:00,63.43,63.51,63.37,63.45,345400.0,41.9296,41.9824,41.8899,41.9428,345400.0
2011-03-01 09:35:00,63.45,63.54,63.45,63.54,136300.0,41.9428,42.0023,41.9428,42.0023,136300.0
2011-03-01 09:40:00,63.54,63.59,63.52,63.57,148900.0,42.0023,42.0353,41.9891,42.0221,148900.0
2011-03-01 09:45:00,63.57,63.58,63.52,63.54,119100.0,42.0221,42.0287,41.9891,42.0023,119100.0
2011-03-01 09:50:00,63.54,63.63,63.53,63.61,115500.0,42.0023,42.0618,41.9957,42.0485,115500.0
2011-03-01 09:55:00,63.61,63.64,63.57,63.58,188600.0,42.0485,42.0684,42.0221,42.0287,188600.0
2011-03-01 10:00:00,63.58,63.65,63.54,63.58,185500.0,42.0287,42.075,42.0023,42.0287,185500.0
2011-03-01 10:05:00,63.58,63.58,63.4,63.45,145600.0,42.0287,42.0287,41.9097,41.9428,145600.0
2011-03-01 10:10:00,63.45,63.47,63.28,63.29,265500.0,41.9428,41.956,41.8304,41.837,265500.0
2011-03-01 10:15:00,63.29,63.29,63.18,63.21,128300.0,41.837,41.837,41.7643,41.7841,128300.0
2011-03-01 10:20:00,63.21,63.32,63.2,63.31,103900.0,41.7841,41.8568,41.7775,41.8502,103900.0
2011-03-01 10:25:00,63.31,63.35,63.29,63.3,114500.0,41.8502,41.8767,41.837,41.8436,114500.0
2011-03-01 10:30:00,63.3,63.34,63.23,63.33,141800.0,41.8436,41.8701,41.7974,41.8635,141800.0
2011-03-01 10:35:00,63.34,63.35,63.31,63.31,165400.0,41.8701,41.8767,41.8502,41.8502,165400.0
2011-03-01 10:40:00,63.32,63.32,63.27,63.31,75900.0,41.8568,41.8568,41.8238,41.8502,75900.0
2011-03-01 10:45:00,63.31,63.33,63.3,63.32,72300.0,41.8502,41.8635,41.8436,41.8568,72300.0
2011-03-01 10:50:00,63.32,63.33,63.3,63.32,40600.0,41.8568,41.8635,41.8436,41.8568,40600.0
2011-03-01 10:55:00,63.32,63.34,63.26,63.26,62400.0,41.8568,41.8701,41.8172,41.8172,62400.0
2011-03-01 11:00:00,63.26,63.33,63.26,63.33,52500.0,41.8172,41.8635,41.8172,41.8635,52500.0
2011-03-01 11:05:00,63.32,63.34,63.31,63.32,70600.0,41.8568,41.8701,41.8502,41.8568,70600.0
2011-03-01 11:10:00,63.31,63.34,63.24,63.24,87200.0,41.8502,41.8701,41.804,41.804,87200.0
2011-03-01 11:15:00,63.24,63.29,63.24,63.28,37900.0,41.804,41.837,41.804,41.8304,37900.0
2011-03-01 11:20:00,63.28,63.3,63.26,63.26,35800.0,41.8304,41.8436,41.8172,41.8172,35800.0
2011-03-01 11:25:00,63.26,63.27,63.17,63.18,105900.0,41.8172,41.8238,41.7577,41.7643,105900.0
2011-03-01 11:30:00,63.18,63.2,63.1,63.15,86600.0,41.7643,41.7775,41.7114,41.7445,86600.0
2011-03-01 11:35:00,63.15,63.16,63.08,63.1,110600.0,41.7445,41.7511,41.6982,41.7114,110600.0
2011-03-01 11:40:00,63.1,63.11,63.03,63.05,127100.0,41.7114,41.718,41.6651,41.6784,127100.0
2011-03-01 11:45:00,63.05,63.08,63.01,63.07,123400.0,41.6784,41.6982,41.6519,41.6916,123400.0
2011-03-01 11:50:00,63.08,63.09,63.03,63.07,128300.0,41.6982,41.7048,41.6651,41.6916,128300.0
2011-03-01 11:55:00,63.08,63.09,63.04,63.05,86400.0,41.6982,41.7048,41.6718,41.6784,86400.0
2011-03-01 12:00:00,63.04,63.07,63.03,63.05,136300.0,41.6718,41.6916,41.6651,41.6784,136300.0
2011-03-01 12:05:00,63.05,63.06,63.03,63.05,94200.0,41.6784,41.685,41.6651,41.6784,94200.0
2011-03-01 12:10:00,63.05,63.06,63.02,63.06,59800.0,41.6784,41.685,41.6585,41.685,59800.0
2011-03-01 12:15:00,63.06,63.09,63.04,63.08,79600.0,41.685,41.7048,41.6718,41.6982,79600.0
2011-03-01 12:20:00,63.07,63.08,63.04,63.04,55100.0,41.6916,41.6982,41.6718,41.6718,55100.0
2011-03-01 12:25:00,63.04,63.05,62.97,63.03,87100.0,41.6718,41.6784,41.6255,41.6651,87100.0
2011-03-01 12:30:00,63.04,63.07,63.03,63.04,81800.0,41.6718,41.6916,41.6651,41.6718,81800.0
2011-03-01 12:35:00,63.05,63.07,63.05,63.05,103400.0,41.6784,41.6916,41.6784,41.6784,103400.0
2011-03-01 12:40:00,63.05,63.08,63.03,63.07,98600.0,41.6784,41.6982,41.6651,41.6916,98600.0
2011-03-01 12:45:00,63.07,63.12,63.05,63.11,70400.0,41.6916,41.7246,41.6784,41.718,70400.0
2011-03-01 12:50:00,63.12,63.12,63.06,63.07,55400.0,41.7246,41.7246,41.685,41.6916,55400.0
2011-03-01 12:55:00,63.08,63.11,63.05,63.06,73400.0,41.6982,41.718,41.6784,41.685,73400.0
2011-03-01 13:00:00,63.06,63.07,63.02,63.05,100700.0,41.685,41.6916,41.6585,41.6784,100700.0
2011-03-01 13:05:00,63.05,63.06,63.03,63.05,35500.0,41.6784,41.685,41.6651,41.6784,35500.0
2011-03-01 13:10:00,63.06,63.12,63.06,63.12,28400.0,41.685,41.7246,41.685,41.7246,28400.0
2011-03-01 13:15:00,63.12,63.12,63.07,63.08,67000.0,41.7246,41.7246,41.6916,41.6982,67000.0
2011-03-01 13:20:00,63.08,63.09,63.03,63.03,147400.0,41.6982,41.7048,41.6651,41.6651,147400.0
2011-03-01 13:25:00,63.03,63.04,62.97,62.99,145000.0,41.6651,41.6718,41.6255,41.6387,145000.0
2011-03-01 13:30:00,63.0,63.02,63.0,63.0,43100.0,41.6453,41.6585,41.6453,41.6453,43100.0
2011-03-01 13:35:00,63.01,63.06,63.0,63.05,49600.0,41.6519,41.685,41.6453,41.6784,49600.0
2011-03-01 13:40:00,63.05,63.08,62.99,62.99,103900.0,41.6784,41.6982,41.6387,41.6387,103900.0
2011-03-01 13:45:00,63.0,63.04,62.99,63.0,58000.0,41.6453,41.6718,41.6387,41.6453,58000.0
2011-03-01 13:50:00,63.0,63.03,62.99,63.01,97300.0,41.6453,41.6651,41.6387,41.6519,97300.0
2011-03-01 13:55:00,63.02,63.02,62.96,62.98,103900.0,41.6585,41.6585,41.6189,41.6321,103900.0
2011-03-01 14:00:00,62.97,62.98,62.89,62.9,106400.0,41.6255,41.6321,41.5726,41.5792,106400.0
2011-03-01 14:05:00,62.9,62.94,62.84,62.91,194000.0,41.5792,41.6057,41.5395,41.5858,194000.0
2011-03-01 14:10:00,62.9,62.93,62.83,62.86,110900.0,41.5792,41.599,41.5329,41.5528,110900.0
2011-03-01 14:15:00,62.86,62.9,62.81,62.87,83300.0,41.5528,41.5792,41.5197,41.5594,83300.0
2011-03-01 14:20:00,62.87,62.88,62.79,62.8,154100.0,41.5594,41.566,41.5065,41.5131,154100.0
2011-03-01 14:25:00,62.8,62.86,62.79,62.8,97900.0,41.5131,41.5528,41.5065,41.5131,97900.0
2011-03-01 14:30:00,62.79,62.81,62.77,62.78,100100.0,41.5065,41.5197,41.4933,41.4999,100100.0
2011-03-01 14:35:00,62.77,62.81,62.74,62.78,125300.0,41.4933,41.5197,41.4734,41.4999,125300.0
2011-03-01 14:40:00,62.77,62.81,62.76,62.8,95900.0,41.4933,41.5197,41.4867,41.5131,95900.0
2011-03-01 14:45:00,62.81,62.84,62.79,62.81,73100.0,41.5197,41.5395,41.5065,41.5197,73100.0
2011-03-01 14:50:00,62.82,62.89,62.81,62.86,102500.0,41.5263,41.5726,41.5197,41.5528,102500.0
2011-03-01 14:55:00,62.87,62.89,62.82,62.85,193300.0,41.5594,41.5726,41.5263,41.5462,193300.0
2011-03-01 15:00:00,62.85,62.9,62.84,62.86,107400.0,41.5462,41.5792,41.5395,41.5528,107400.0
2011-03-01 15:05:00,62.86,62.87,62.77,62.79,117200.0,41.5528,41.5594,41.4933,41.5065,117200.0
2011-03-01 15:10:00,62.79,62.83,62.77,62.81,183400.0,41.5065,41.5329,41.4933,41.5197,183400.0
2011-03-01 15:15:00,62.8,62.81,62.76,62.77,153800.0,41.5131,41.5197,41.4867,41.4933,153800.0
2011-03-01 15:20:00,62.77,62.79,62.7,62.7,245500.0,41.4933,41.5065,41.447,41.447,245500.0
2011-03-01 15:25:00,62.71,62.72,62.65,62.66,279700.0,41.4536,41.4602,41.414,41.4206,279700.0
2011-03-01 15:30:00,62.65,62.82,62.65,62.82,204900.0,41.414,41.5263,41.414,41.5263,204900.0
2011-03-01 15:35:00,62.82,62.83,62.7,62.7,241500.0,41.5263,41.5329,41.447,41.447,241500.0
2011-03-01 15:40:00,62.71,62.83,62.69,62.71,427700.0,41.4536,41.5329,41.4404,41.4536,427700.0
2011-03-01 15:45:00,62.72,62.81,62.71,62.74,422600.0,41.4602,41.5197,41.4536,41.4734,422600.0
2011-03-01 15:50:00,62.75,62.79,62.73,62.78,358300.0,41.4801,41.5065,41.4668,41.4999,358300.0
2011-03-01 15:55:00,62.78,62.82,62.71,62.71,696700.0,41.4999,41.5263,41.4536,41.4536,696700.0
2011-03-02 09:30:00,62.6,62.84,62.56,62.6,208100.0,41.3809,41.5395,41.3545,41.3809,208100.0
2011-03-02 09:35:00,62.62,62.63,62.5,62.56,173400.0,41.3941,41.4007,41.3148,41.3545,173400.0
2011-03-02 09:40:00,62.56,62.57,62.44,62.48,258300.0,41.3545,41.3611,41.2751,41.3016,258300.0
2011-03-02 09:45:00,62.47,62.52,62.44,62.48,147400.0,41.295,41.328,41.2751,41.3016,147400.0
2011-03-02 09:50:00,62.47,62.63,62.47,62.59,251300.0,41.295,41.4007,41.295,41.3743,251300.0
2011-03-02 09:55:00,62.59,62.61,62.59,62.61,144600.0,41.3743,41.3875,41.3743,41.3875,144600.0
2011-03-02 10:00:00,62.6,62.61,62.51,62.52,143900.0,41.3809,41.3875,41.3214,41.328,143900.0
2011-03-02 10:05:00,62.52,62.56,62.51,62.52,186800.0,41.328,41.3545,41.3214,41.328,186800.0
2011-03-02 10:10:00,62.51,62.55,62.5,62.55,82700.0,41.3214,41.3478,41.3148,41.3478,82700.0
2011-03-02 10:15:00,62.54,62.6,62.54,62.56,64500.0,41.3412,41.3809,41.3412,41.3545,64500.0
2011-03-02 10:20:00,62.56,62.57,62.5,62.51,111800.0,41.3545,41.3611,41.3148,41.3214,111800.0
2011-03-02 10:25:00,62.51,62.54,62.49,62.54,103800.0,41.3214,41.3412,41.3082,41.3412,103800.0
2011-03-02 10:30:00,62.54,62.55,62.52,62.52,82700.0,41.3412,41.3478,41.328,41.328,82700.0
2011-03-02 10:35:00,62.53,62.56,62.52,62.55,128600.0,41.3346,41.3545,41.328,41.3478,128600.0
2011-03-02 10:40:00,62.54,62.55,62.46,62.47,184500.0,41.3412,41.3478,41.2884,41.295,184500.0
2011-03-02 10:45:00,62.47,62.52,62.45,62.5,138600.0,41.295,41.328,41.2817,41.3148,138600.0
2011-03-02 10:50:00,62.51,62.52,62.5,62.5,114200.0,41.3214,41.328,41.3148,41.3148,114200.0
2011-03-02 10:55:00,62.5,62.53,62.5,62.52,114900.0,41.3148,41.3346,41.3148,41.328,114900.0
2011-03-02 11:00:00,62.51,62.53,62.5,62.51,118100.0,41.3214,41.3346,41.3148,41.3214,118100.0
2011-03-02 11:05:00,62.51,62.53,62.5,62.51,69800.0,41.3214,41.3346,41.3148,41.3214,69800.0
2011-03-02 11:10:00,62.51,62.53,62.5,62.51,94600.0,41.3214,41.3346,41.3148,41.3214,94600.0
2011-03-02 11:15:00,62.51,62.52,62.5,62.5,79200.0,41.3214,41.328,41.3148,41.3148,79200.0
2011-03-02 11:20:00,62.5,62.52,62.5,62.5,228000.0,41.3148,41.328,41.3148,41.3148,228000.0
2011-03-02 11:25:00,62.5,62.52,62.5,62.5,104800.0,41.3148,41.328,41.3148,41.3148,104800.0
2011-03-02 11:30:00,62.5,62.51,62.49,62.5,110600.0,41.3148,41.3214,41.3082,41.3148,110600.0
2011-03-02 11:35:00,62.5,62.52,62.45,62.45,123700.0,41.3148,41.328,41.2817,41.2817,123700.0
2011-03-02 11:40:00,62.45,62.48,62.38,62.38,129000.0,41.2817,41.3016,41.2355,41.2355,129000.0
2011-03-02 11:45:00,62.38,62.5,62.38,62.42,223900.0,41.2355,41.3148,41.2355,41.2619,223900.0
2011-03-02 11:50:00,62.43,62.51,62.42,62.48,185900.0,41.2685,41.3214,41.2619,41.3016,185900.0
2011-03-02 11:55:00,62.49,62.49,62.43,62.48,124100.0,41.3082,41.3082,41.2685,41.3016,124100.0
2011-03-02 12:00:00,62.47,62.51,62.43,62.51,158800.0,41.295,41.3214,41.2685,41.3214,158800.0
2011-03-02 12:05:00,62.5,62.51,62.47,62.47,183000.0,41.3148,41.3214,41.295,41.295,183000.0
2011-03-02 12:10:00,62.47,62.48,62.41,62.41,94700.0,41.295,41.3016,41.2553,41.2553,94700.0
2011-03-02 12:15:00,62.4,62.5,62.4,62.5,140800.0,41.2487,41.3148,41.2487,41.3148,140800.0
2011-03-02 12:20:00,62.5,62.55,62.5,62.52,100700.0,41.3148,41.3478,41.3148,41.328,100700.0
2011-03-02 12:25:00,62.53,62.56,62.5,62.51,48200.0,41.3346,41.3545,41.3148,41.3214,48200.0
2011-03-02 12:30:00,62.51,62.57,62.51,62.51,50700.0,41.3214,41.3611,41.3214,41.3214,50700.0
2011-03-02 12:35:00,62.51,62.58,62.5,62.57,73200.0,41.3214,41.3677,41.3148,41.3611,73200.0
2011-03-02 12:40:00,62.57,62.65,62.56,62.6,93600.0,41.3611,41.414,41.3545,41.3809,93600.0
2011-03-02 12:45:00,62.59,62.7,62.59,62.7,115900.0,41.3743,41.447,41.3743,41.447,115900.0
2011-03-02 12:50:00,62.69,62.73,62.68,62.69,66800.0,41.4404,41.4668,41.4338,41.4404,66800.0
2011-03-02 12:55:00,62.68,62.69,62.64,62.65,63400.0,41.4338,41.4404,41.4073,41.414,63400.0
2011-03-02 13:00:00,62.64,62.64,62.6,62.62,45700.0,41.4073,41.4073,41.3809,41.3941,45700.0
2011-03-02 13:05:00,62.62,62.68,62.62,62.67,59400.0,41.3941,41.4338,41.3941,41.4272,59400.0
2011-03-02 13:10:00,62.67,62.67,62.59,62.59,76300.0,41.4272,41.4272,41.3743,41.3743,76300.0
2011-03-02 13:15:00,62.59,62.6,62.54,62.56,36200.0,41.3743,41.3809,41.3412,41.3545,36200.0
2011-03-02 13:20:00,62.55,62.56,62.54,62.55,35800.0,41.3478,41.3545,41.3412,41.3478,35800.0
2011-03-02 13:25:00,62.55,62.56,62.54,62.55,53700.0,41.3478,41.3545,41.3412,41.3478,53700.0
2011-03-02 13:30:00,62.54,62.55,62.5,62.51,55500.0,41.3412,41.3478,41.3148,41.3214,55500.0
2011-03-02 13:35:00,62.51,62.51,62.45,62.45,72100.0,41.3214,41.3214,41.2817,41.2817,72100.0
2011-03-02 13:40:00,62.45,62.5,62.45,62.49,37700.0,41.2817,41.3148,41.2817,41.3082,37700.0
2011-03-02 13:45:00,62.49,62.51,62.45,62.49,115100.0,41.3082,41.3214,41.2817,41.3082,115100.0
2011-03-02 13:50:00,62.5,62.55,62.49,62.53,36800.0,41.3148,41.3478,41.3082,41.3346,36800.0
2011-03-02 13:55:00,62.52,62.52,62.48,62.51,48800.0,41.328,41.328,41.3016,41.3214,48800.0
2011-03-02 14:00:00,62.52,62.53,62.45,62.45,85200.0,41.328,41.3346,41.2817,41.2817,85200.0
2011-03-02 14:05:00,62.46,62.57,62.46,62.56,60200.0,41.2884,41.3611,41.2884,41.3545,60200.0
2011-03-02 14:10:00,62.57,62.63,62.57,62.62,73300.0,41.3611,41.4007,41.3611,41.3941,73300.0
2011-03-02 14:15:00,62.62,62.65,62.55,62.58,77600.0,41.3941,41.414,41.3478,41.3677,77600.0
2011-03-02 14:20:00,62.59,62.67,62.58,62.64,88500.0,41.3743,41.4272,41.3677,41.4073,88500.0
2011-03-02 14:25:00,62.63,62.65,62.61,62.65,66000.0,41.4007,41.414,41.3875,41.414,66000.0
2011-03-02 14:30:00,62.64,62.66,62.61,62.62,58800.0,41.4073,41.4206,41.3875,41.3941,58800.0
2011-03-02 14:35:00,62.61,62.73,62.61,62.66,96800.0,41.3875,41.4668,41.3875,41.4206,96800.0
2011-03-02 14:40:00,62.67,62.73,62.66,62.69,77000.0,41.4272,41.4668,41.4206,41.4404,77000.0
2011-03-02 14:45:00,62.69,62.72,62.68,62.7,67500.0,41.4404,41.4602,41.4338,41.447,67500.0
2011-03-02 14:50:00,62.7,62.74,62.7,62.71,92800.0,41.447,41.4734,41.447,41.4536,92800.0
2011-03-02 14:55:00,62.71,62.73,62.69,62.7,93400.0,41.4536,41.4668,41.4404,41.447,93400.0
2011-03-02 15:00:00,62.69,62.73,62.69,62.72,114100.0,41.4404,41.4668,41.4404,41.4602,114100.0
2011-03-02 15:05:00,62.73,62.76,62.71,62.72,131200.0,41.4668,41.4867,41.4536,41.4602,131200.0
2011-03-02 15:10:00,62.73,62.73,62.65,62.65,302200.0,41.4668,41.4668,41.414,41.414,302200.0
2011-03-02 15:15:00,62.65,62.66,62.57,62.59,64200.0,41.414,41.4206,41.3611,41.3743,64200.0
2011-03-02 15:20:00,62.59,62.62,62.56,62.56,67900.0,41.3743,41.3941,41.3545,41.3545,67900.0
2011-03-02 15:25:00,62.56,62.57,62.53,62.54,58000.0,41.3545,41.3611,41.3346,41.3412,58000.0
2011-03-02 15:30:00,62.53,62.54,62.5,62.53,117600.0,41.3346,41.3412,41.3148,41.3346,117600.0
2011-03-02 15:35:00,62.52,62.53,62.44,62.44,148700.0,41.328,41.3346,41.2751,41.2751,148700.0
2011-03-02 15:40:00,62.45,62.49,62.41,62.48,389700.0,41.2817,41.3082,41.2553,41.3016,389700.0
2011-03-02 15:45:00,62.48,62.5,62.43,62.44,217300.0,41.3016,41.3148,41.2685,41.2751,217300.0
2011-03-02 15:50:00,62.45,62.47,62.37,62.39,233700.0,41.2817,41.295,41.2289,41.2421,233700.0
2011-03-02 15:55:00,62.39,62.41,62.32,62.4,424100.0,41.2421,41.2553,41.1958,41.2487,424100.0
2011-03-03 09:30:00,62.7,62.9,62.6,62.84,222400.0,41.447,41.5792,41.3809,41.5395,222400.0
2011-03-03 09:35:00,62.84,62.95,62.84,62.88,130700.0,41.5395,41.6123,41.5395,41.566,130700.0
2011-03-03 09:40:00,62.88,62.94,62.82,62.93,148100.0,41.566,41.6057,41.5263,41.599,148100.0
2011-03-03 09:45:00,62.93,62.93,62.75,62.75,114800.0,41.599,41.599,41.4801,41.4801,114800.0
2011-03-03 09:50:00,62.76,62.78,62.69,62.69,144200.0,41.4867,41.4999,41.4404,41.4404,144200.0
2011-03-03 09:55:00,62.69,62.72,62.6,62.6,111900.0,41.4404,41.4602,41.3809,41.3809,111900.0
2011-03-03 10:00:00,62.6,62.63,62.55,62.57,126500.0,41.3809,41.4007,41.3478,41.3611,126500.0
2011-03-03 10:05:00,62.56,62.57,62.41,62.42,258700.0,41.3545,41.3611,41.2553,41.2619,258700.0
2011-03-03 10:10:00,62.42,62.45,62.39,62.41,315300.0,41.2619,41.2817,41.2421,41.2553,315300.0
2011-03-03 10:15:00,62.4,62.44,62.29,62.32,264300.0,41.2487,41.2751,41.176,41.1958,264300.0
2011-03-03 10:20:00,62.31,62.34,62.22,62.23,390700.0,41.1892,41.209,41.1297,41.1363,390700.0
2011-03-03 10:25:00,62.22,62.32,62.22,62.24,190900.0,41.1297,41.1958,41.1297,41.1429,190900.0
2011-03-03 10:30:00,62.23,62.24,62.17,62.2,246300.0,41.1363,41.1429,41.0967,41.1165,246300.0
2011-03-03 10:35:00,62.2,62.21,62.11,62.14,204000.0,41.1165,41.1231,41.057,41.0768,204000.0
2011-03-03 10:40:00,62.15,62.25,62.14,62.21,218500.0,41.0834,41.1495,41.0768,41.1231,218500.0
2011-03-03 10:45:00,62.21,62.37,62.19,62.3,290100.0,41.1231,41.2289,41.1099,41.1826,290100.0
2011-03-03 10:50:00,62.3,62.32,62.19,62.2,214200.0,41.1826,41.1958,41.1099,41.1165,214200.0
2011-03-03 10:55:00,62.21,62.27,62.16,62.19,236300.0,41.1231,41.1628,41.09,41.1099,236300.0
2011-03-03 11:00:00,62.2,62.26,62.2,62.25,193500.0,41.1165,41.1561,41.1165,41.1495,193500.0
2011-03-03 11:05:00,62.25,62.3,62.2,62.29,207300.0,41.1495,41.1826,41.1165,41.176,207300.0
2011-03-03 11:10:00,62.3,62.31,62.25,62.28,76100.0,41.1826,41.1892,41.1495,41.1694,76100.0
2011-03-03 11:15:00,62.29,62.31,62.23,62.24,97200.0,41.176,41.1892,41.1363,41.1429,97200.0
2011-03-03 11:20:00,62.24,62.25,62.15,62.22,278400.0,41.1429,41.1495,41.0834,41.1297,278400.0
2011-03-03 11:25:00,62.23,62.24,62.19,62.19,139800.0,41.1363,41.1429,41.1099,41.1099,139800.0
2011-03-03 11:30:00,62.19,62.25,62.18,62.23,121600.0,41.1099,41.1495,41.1033,41.1363,121600.0
2011-03-03 11:35:00,62.23,62.25,62.19,62.21,118200.0,41.1363,41.1495,41.1099,41.1231,118200.0
2011-03-03 11:40:00,62.22,62.25,62.17,62.25,206900.0,41.1297,41.1495,41.0967,41.1495,206900.0
2011-03-03 11:45:00,62.24,62.25,62.18,62.19,103100.0,41.1429,41.1495,41.1033,41.1099,103100.0
2011-03-03 11:50:00,62.19,62.3,62.18,62.25,221500.0,41.1099,41.1826,41.1033,41.1495,221500.0
2011-03-03 11:55:00,62.24,62.31,62.23,62.3,133500.0,41.1429,41.1892,41.1363,41.1826,133500.0
2011-03-03 12:00:00,62.29,62.29,62.25,62.25,172700.0,41.176,41.176,41.1495,41.1495,172700.0
2011-03-03 12:05:00,62.25,62.36,62.25,62.36,193600.0,41.1495,41.2223,41.1495,41.2223,193600.0
2011-03-03 12:10:00,62.36,62.36,62.32,62.34,85000.0,41.2223,41.2223,41.1958,41.209,85000.0
2011-03-03 12:15:00,62.35,62.35,62.33,62.35,55800.0,41.2156,41.2156,41.2024,41.2156,55800.0
2011-03-03 12:20:00,62.35,62.41,62.35,62.39,132300.0,41.2156,41.2553,41.2156,41.2421,132300.0
2011-03-03 12:25:00,62.39,62.41,62.35,62.4,202200.0,41.2421,41.2553,41.2156,41.2487,202200.0
2011-03-03 12:30:00,62.4,62.45,62.35,62.44,167700.0,41.2487,41.2817,41.2156,41.2751,167700.0
2011-03-03 12:35:00,62.44,62.51,62.44,62.47,132600.0,41.2751,41.3214,41.2751,41.295,132600.0
2011-03-03 12:40:00,62.47,62.54,62.45,62.48,110700.0,41.295,41.3412,41.2817,41.3016,110700.0
2011-03-03 12:45:00,62.49,62.52,62.46,62.49,96500.0,41.3082,41.328,41.2884,41.3082,96500.0
2011-03-03 12:50:00,62.48,62.53,62.47,62.52,92200.0,41.3016,41.3346,41.295,41.328,92200.0
2011-03-03 12:55:00,62.52,62.52,62.47,62.5,189000.0,41.328,41.328,41.295,41.3148,189000.0
2011-03-03 13:00:00,62.5,62.51,62.46,62.46,97800.0,41.3148,41.3214,41.2884,41.2884,97800.0
2011-03-03 13:05:00,62.47,62.47,62.37,62.37,71500.0,41.295,41.295,41.2289,41.2289,71500.0
2011-03-03 13:10:00,62.37,62.4,62.36,62.38,84000.0,41.2289,41.2487,41.2223,41.2355,84000.0
2011-03-03 13:15:00,62.37,62.38,62.3,62.36,225300.0,41.2289,41.2355,41.1826,41.2223,225300.0
2011-03-03 13:20:00,62.37,62.37,62.29,62.34,452800.0,41.2289,41.2289,41.176,41.209,452800.0
2011-03-03 13:25:00,62.34,62.4,62.34,62.37,71300.0,41.209,41.2487,41.209,41.2289,71300.0
2011-03-03 13:30:00,62.38,62.42,62.35,62.4,107600.0,41.2355,41.2619,41.2156,41.2487,107600.0
2011-03-03 13:35:00,62.41,62.42,62.37,62.39,102800.0,41.2553,41.2619,41.2289,41.2421,102800.0
2011-03-03 13:40:00,62.4,62.4,62.35,62.4,85300.0,41.2487,41.2487,41.2156,41.2487,85300.0
2011-03-03 13:45:00,62.4,62.44,62.36,62.42,124000.0,41.2487,41.2751,41.2223,41.2619,124000.0
2011-03-03 13:50:00,62.41,62.43,62.39,62.4,72700.0,41.2553,41.2685,41.2421,41.2487,72700.0
2011-03-03 13:55:00,62.4,62.41,62.37,62.38,105000.0,41.2487,41.2553,41.2289,41.2355,105000.0
2011-03-03 14:00:00,62.37,62.4,62.34,62.37,190900.0,41.2289,41.2487,41.209,41.2289,190900.0
2011-03-03 14:05:00,62.37,62.41,62.36,62.4,133900.0,41.2289,41.2553,41.2223,41.2487,133900.0
2011-03-03 14:10:00,62.4,62.44,62.39,62.42,159600.0,41.2487,41.2751,41.2421,41.2619,159600.0
2011-03-03 14:15:00,62.42,62.44,62.38,62.43,237000.0,41.2619,41.2751,41.2355,41.2685,237000.0
2011-03-03 14:20:00,62.44,62.45,62.4,62.43,108800.0,41.2751,41.2817,41.2487,41.2685,108800.0
2011-03-03 14:25:00,62.43,62.46,62.41,62.45,108800.0,41.2685,41.2884,41.2553,41.2817,108800.0
2011-03-03 14:30:00,62.45,62.5,62.44,62.49,88600.0,41.2817,41.3148,41.2751,41.3082,88600.0
2011-03-03 14:35:00,62.48,62.5,62.47,62.47,173900.0,41.3016,41.3148,41.295,41.295,173900.0
2011-03-03 14:40:00,62.47,62.49,62.45,62.48,106000.0,41.295,41.3082,41.2817,41.3016,106000.0
2011-03-03 14:45:00,62.48,62.52,62.47,62.47,129900.0,41.3016,41.328,41.295,41.295,129900.0
2011-03-03 14:50:00,62.47,62.56,62.46,62.52,140200.0,41.295,41.3545,41.2884,41.328,140200.0
2011-03-03 14:55:00,62.53,62.59,62.5,62.58,200200.0,41.3346,41.3743,41.3148,41.3677,200200.0
2011-03-03 15:00:00,62.59,62.62,62.53,62.55,183700.0,41.3743,41.3941,41.3346,41.3478,183700.0
2011-03-03 15:05:00,62.54,62.67,62.54,62.66,151400.0,41.3412,41.4272,41.3412,41.4206,151400.0
2011-03-03 15:10:00,62.66,62.7,62.59,62.61,180900.0,41.4206,41.447,41.3743,41.3875,180900.0
2011-03-03 15:15:00,62.6,62.65,62.59,62.64,180800.0,41.3809,41.414,41.3743,41.4073,180800.0
2011-03-03 15:20:00,62.64,62.66,62.6,62.62,139700.0,41.4073,41.4206,41.3809,41.3941,139700.0
2011-03-03 15:25:00,62.61,62.62,62.51,62.52,140000.0,41.3875,41.3941,41.3214,41.328,140000.0
2011-03-03 15:30:00,62.52,62.57,62.5,62.51,151200.0,41.328,41.3611,41.3148,41.3214,151200.0
2011-03-03 15:35:00,62.51,62.56,62.46,62.55,226400.0,41.3214,41.3545,41.2884,41.3478,226400.0
2011-03-03 15:40:00,62.55,62.6,62.45,62.49,345000.0,41.3478,41.3809,41.2817,41.3082,345000.0
2011-03-03 15:45:00,62.5,62.54,62.47,62.5,226400.0,41.3148,41.3412,41.295,41.3148,226400.0
2011-03-03 15:50:00,62.5,62.63,62.49,62.62,258900.0,41.3148,41.4007,41.3082,41.3941,258900.0
2011-03-03 15:55:00,62.63,62.64,62.48,62.55,364600.0,41.4007,41.4073,41.3016,41.3478,364600.0
2011-03-04 09:30:00,62.51,62.73,62.51,62.63,233400.0,41.3214,41.4668,41.3214,41.4007,233400.0
2011-03-04 09:35:00,62.62,62.66,62.47,62.5,279400.0,41.3941,41.4206,41.295,41.3148,279400.0
2011-03-04 09:40:00,62.5,62.51,62.37,62.37,184500.0,41.3148,41.3214,41.2289,41.2289,184500.0
2011-03-04 09:45:00,62.37,62.43,62.24,62.39,197300.0,41.2289,41.2685,41.1429,41.2421,197300.0
2011-03-04 09:50:00,62.39,62.41,62.3,62.38,152700.0,41.2421,41.2553,41.1826,41.2355,152700.0
2011-03-04 09:55:00,62.38,62.41,62.31,62.34,93500.0,41.2355,41.2553,41.1892,41.209,93500.0
2011-03-04 10:00:00,62.34,62.37,62.25,62.29,124500.0,41.209,41.2289,41.1495,41.176,124500.0
2011-03-04 10:05:00,62.28,62.31,62.1,62.12,210100.0,41.1694,41.1892,41.0504,41.0636,210100.0
2011-03-04 10:10:00,62.12,62.12,62.05,62.11,210100.0,41.0636,41.0636,41.0173,41.057,210100.0
2011-03-04 10:15:00,62.1,62.16,62.06,62.07,142600.0,41.0504,41.09,41.0239,41.0306,142600.0
2011-03-04 10:20:00,62.08,62.1,61.98,62.03,319500.0,41.0372,41.0504,40.9711,41.0041,319500.0
2011-03-04 10:25:00,62.04,62.1,61.95,62.09,163900.0,41.0107,41.0504,40.9512,41.0438,163900.0
2011-03-04 10:30:00,62.09,62.22,62.04,62.22,199200.0,41.0438,41.1297,41.0107,41.1297,199200.0
2011-03-04 10:35:00,62.22,62.22,62.07,62.08,97600.0,41.1297,41.1297,41.0306,41.0372,97600.0
2011-03-04 10:40:00,62.08,62.12,62.04,62.04,136200.0,41.0372,41.0636,41.0107,41.0107,136200.0
2011-03-04 10:45:00,62.04,62.09,61.98,62.01,135900.0,41.0107,41.0438,40.9711,40.9909,135900.0
2011-03-04 10:50:00,62.01,62.54,61.99,62.1,106600.0,40.9909,41.3412,40.9777,41.0504,106600.0
2011-03-04 10:55:00,62.1,62.11,62.06,62.08,90500.0,41.0504,41.057,41.0239,41.0372,90500.0
2011-03-04 11:00:00,62.08,62.1,62.07,62.1,39000.0,41.0372,41.0504,41.0306,41.0504,39000.0
2011-03-04 11:05:00,62.1,62.11,62.04,62.07,67100.0,41.0504,41.057,41.0107,41.0306,67100.0
2011-03-04 11:10:00,62.06,62.06,62.02,62.03,31600.0,41.0239,41.0239,40.9975,41.0041,31600.0
2011-03-04 11:15:00,62.02,62.04,61.99,62.0,132900.0,40.9975,41.0107,40.9777,40.9843,132900.0
2011-03-04 11:20:00,62.0,62.02,61.98,62.01,116700.0,40.9843,40.9975,40.9711,40.9909,116700.0
2011-03-04 11:25:00,62.02,62.02,61.92,61.98,117100.0,40.9975,40.9975,40.9314,40.9711,117100.0
2011-03-04 11:30:00,61.98,62.06,61.93,62.0,118800.0,40.9711,41.0239,40.938,40.9843,118800.0
2011-03-04 11:35:00,62.0,62.06,61.97,62.06,155700.0,40.9843,41.0239,40.9644,41.0239,155700.0
2011-03-04 11:40:00,62.06,62.06,62.01,62.03,37600.0,41.0239,41.0239,40.9909,41.0041,37600.0
2011-03-04 11:45:00,62.03,62.06,62.0,62.01,92900.0,41.0041,41.0239,40.9843,40.9909,92900.0
2011-03-04 11:50:00,62.01,62.05,62.0,62.03,104000.0,40.9909,41.0173,40.9843,41.0041,104000.0
2011-03-04 11:55:00,62.03,62.03,61.94,61.96,120800.0,41.0041,41.0041,40.9446,40.9578,120800.0
2011-03-04 12:00:00,61.95,61.96,61.87,61.87,119100.0,40.9512,40.9578,40.8983,40.8983,119100.0
2011-03-04 12:05:00,61.87,61.88,61.8,61.8,151600.0,40.8983,40.905,40.8521,40.8521,151600.0
2011-03-04 12:10:00,61.8,61.85,61.76,61.78,177100.0,40.8521,40.8851,40.8256,40.8388,177100.0
2011-03-04 12:15:00,61.77,61.82,61.77,61.78,137400.0,40.8322,40.8653,40.8322,40.8388,137400.0
2011-03-04 12:20:00,61.79,61.79,61.72,61.73,199900.0,40.8455,40.8455,40.7992,40.8058,199900.0
2011-03-04 12:25:00,61.73,61.75,61.65,61.73,129900.0,40.8058,40.819,40.7529,40.8058,129900.0
2011-03-04 12:30:00,61.73,61.77,61.71,61.77,165600.0,40.8058,40.8322,40.7926,40.8322,165600.0
2011-03-04 12:35:00,61.78,61.87,61.77,61.87,77700.0,40.8388,40.8983,40.8322,40.8983,77700.0
2011-03-04 12:40:00,61.87,61.9,61.87,61.89,65400.0,40.8983,40.9182,40.8983,40.9116,65400.0
2011-03-04 12:45:00,61.89,61.97,61.88,61.97,106200.0,40.9116,40.9644,40.905,40.9644,106200.0
2011-03-04 12:50:00,61.97,61.97,61.91,61.95,60500.0,40.9644,40.9644,40.9248,40.9512,60500.0
2011-03-04 12:55:00,61.94,61.98,61.92,61.94,86700.0,40.9446,40.9711,40.9314,40.9446,86700.0
2011-03-04 13:00:00,61.94,61.98,61.9,61.9,76100.0,40.9446,40.9711,40.9182,40.9182,76100.0
2011-03-04 13:05:00,61.91,61.97,61.9,61.95,82300.0,40.9248,40.9644,40.9182,40.9512,82300.0
2011-03-04 13:10:00,61.96,62.0,61.88,61.89,114700.0,40.9578,40.9843,40.905,40.9116,114700.0
2011-03-04 13:15:00,61.89,61.92,61.85,61.88,94000.0,40.9116,40.9314,40.8851,40.905,94000.0
2011-03-04 13:20:00,61.89,61.91,61.88,61.91,46000.0,40.9116,40.9248,40.905,40.9248,46000.0
2011-03-04 13:25:00,61.91,61.92,61.87,61.91,52800.0,40.9248,40.9314,40.8983,40.9248,52800.0
2011-03-04 13:30:00,61.91,61.95,61.9,61.94,35800.0,40.9248,40.9512,40.9182,40.9446,35800.0
2011-03-04 13:35:00,61.94,61.95,61.88,61.88,56500.0,40.9446,40.9512,40.905,40.905,56500.0
2011-03-04 13:40:00,61.88,61.89,61.79,61.8,105600.0,40.905,40.9116,40.8455,40.8521,105600.0
2011-03-04 13:45:00,61.8,61.81,61.74,61.74,111300.0,40.8521,40.8587,40.8124,40.8124,111300.0
2011-03-04 13:50:00,61.74,61.77,61.7,61.72,82000.0,40.8124,40.8322,40.786,40.7992,82000.0
2011-03-04 13:55:00,61.71,61.89,61.71,61.87,145000.0,40.7926,40.9116,40.7926,40.8983,145000.0
2011-03-04 14:00:00,61.88,61.9,61.78,61.82,92500.0,40.905,40.9182,40.8388,40.8653,92500.0
2011-03-04 14:05:00,61.82,61.84,61.76,61.76,114900.0,40.8653,40.8785,40.8256,40.8256,114900.0
2011-03-04 14:10:00,61.76,61.77,61.73,61.74,58300.0,40.8256,40.8322,40.8058,40.8124,58300.0
2011-03-04 14:15:00,61.75,61.77,61.72,61.76,48400.0,40.819,40.8322,40.7992,40.8256,48400.0
2011-03-04 14:20:00,61.76,61.79,61.73,61.77,74500.0,40.8256,40.8455,40.8058,40.8322,74500.0
2011-03-04 14:25:00,61.77,61.78,61.72,61.72,98700.0,40.8322,40.8388,40.7992,40.7992,98700.0
2011-03-04 14:30:00,61.73,61.8,61.72,61.76,78300.0,40.8058,40.8521,40.7992,40.8256,78300.0
2011-03-04 14:35:00,61.75,61.78,61.72,61.78,79700.0,40.819,40.8388,40.7992,40.8388,79700.0
2011-03-04 14:40:00,61.78,61.81,61.76,61.78,74400.0,40.8388,40.8587,40.8256,40.8388,74400.0
2011-03-04 14:45:00,61.79,61.84,61.77,61.8,93900.0,40.8455,40.8785,40.8322,40.8521,93900.0
2011-03-04 14:50:00,61.8,61.8,61.72,61.73,106000.0,40.8521,40.8521,40.7992,40.8058,106000.0
2011-03-04 14:55:00,61.73,61.76,61.71,61.75,136600.0,40.8058,40.8256,40.7926,40.819,136600.0
2011-03-04 15:00:00,61.75,61.82,61.73,61.73,189500.0,40.819,40.8653,40.8058,40.8058,189500.0
2011-03-04 15:05:00,61.73,61.77,61.7,61.7,163400.0,40.8058,40.8322,40.786,40.786,163400.0
2011-03-04 15:10:00,61.7,61.72,61.64,61.64,135700.0,40.786,40.7992,40.7463,40.7463,135700.0
2011-03-04 15:15:00,61.65,61.7,61.64,61.7,160700.0,40.7529,40.786,40.7463,40.786,160700.0
2011-03-04 15:20:00,61.7,61.7,61.6,61.6,220100.0,40.786,40.786,40.7199,40.7199,220100.0
2011-03-04 15:25:00,61.61,61.66,61.56,61.61,266400.0,40.7265,40.7595,40.6934,40.7265,266400.0
2011-03-04 15:30:00,61.61,61.65,61.56,61.65,202700.0,40.7265,40.7529,40.6934,40.7529,202700.0
2011-03-04 15:35:00,61.64,61.73,61.64,61.73,180700.0,40.7463,40.8058,40.7463,40.8058,180700.0
2011-03-04 15:40:00,61.73,61.83,61.73,61.81,189900.0,40.8058,40.8719,40.8058,40.8587,189900.0
2011-03-04 15:45:00,61.82,61.96,61.82,61.92,372600.0,40.8653,40.9578,40.8653,40.9314,372600.0
2011-03-04 15:50:00,61.93,62.12,61.93,62.05,439500.0,40.938,41.0636,40.938,41.0173,439500.0
2011-03-04 15:55:00,62.06,62.11,62.01,62.02,566100.0,41.0239,41.057,40.9909,40.9975,566100.0
2011-03-07 09:30:00,62.01,62.08,61.81,61.84,316200.0,40.9909,41.0372,40.8587,40.8785,316200.0
2011-03-07 09:35:00,61.85,62.08,61.83,62.02,157500.0,40.8851,41.0372,40.8719,40.9975,157500.0
2011-03-07 09:40:00,62.02,62.13,61.96,62.01,117500.0,40.9975,41.0702,40.9578,40.9909,117500.0
2011-03-07 09:45:00,62.02,62.04,61.9,61.93,128500.0,40.9975,41.0107,40.9182,40.938,128500.0
2011-03-07 09:50:00,61.92,62.02,61.92,61.97,103000.0,40.9314,40.9975,40.9314,40.9644,103000.0
2011-03-07 09:55:00,61.97,61.98,61.95,61.97,120500.0,40.9644,40.9711,40.9512,40.9644,120500.0
2011-03-07 10:00:00,61.98,62.0,61.88,61.91,258600.0,40.9711,40.9843,40.905,40.9248,258600.0
2011-03-07 10:05:00,61.91,61.92,61.8,61.82,258800.0,40.9248,40.9314,40.8521,40.8653,258800.0
2011-03-07 10:10:00,61.82,61.83,61.77,61.78,182200.0,40.8653,40.8719,40.8322,40.8388,182200.0
2011-03-07 10:15:00,61.77,61.79,61.72,61.72,106800.0,40.8322,40.8455,40.7992,40.7992,106800.0
2011-03-07 10:20:00,61.72,61.77,61.69,61.76,85300.0,40.7992,40.8322,40.7794,40.8256,85300.0
2011-03-07 10:25:00,61.76,61.85,61.75,61.78,122600.0,40.8256,40.8851,40.819,40.8388,122600.0
2011-03-07 10:30:00,61.78,61.81,61.75,61.78,157800.0,40.8388,40.8587,40.819,40.8388,157800.0
2011-03-07 10:35:00,61.78,61.87,61.78,61.79,205300.0,40.8388,40.8983,40.8388,40.8455,205300.0
2011-03-07 10:40:00,61.8,61.82,61.74,61.79,203400.0,40.8521,40.8653,40.8124,40.8455,203400.0
2011-03-07 10:45:00,61.78,61.78,61.67,61.72,178800.0,40.8388,40.8388,40.7661,40.7992,178800.0
2011-03-07 10:50:00,61.71,61.77,61.62,61.65,133900.0,40.7926,40.8322,40.7331,40.7529,133900.0
2011-03-07 10:55:00,61.65,61.72,61.61,61.62,124600.0,40.7529,40.7992,40.7265,40.7331,124600.0
2011-03-07 11:00:00,61.62,61.72,61.58,61.7,211700.0,40.7331,40.7992,40.7066,40.786,211700.0
2011-03-07 11:05:00,61.7,61.76,61.67,61.68,129900.0,40.786,40.8256,40.7661,40.7727,129900.0
2011-03-07 11:10:00,61.68,61.69,61.62,61.67,123600.0,40.7727,40.7794,40.7331,40.7661,123600.0
2011-03-07 11:15:00,61.67,61.69,61.59,61.61,186500.0,40.7661,40.7794,40.7133,40.7265,186500.0
2011-03-07 11:20:00,61.61,61.62,61.52,61.56,168400.0,40.7265,40.7331,40.667,40.6934,168400.0
2011-03-07 11:25:00,61.57,61.58,61.51,61.54,157100.0,40.7,40.7066,40.6604,40.6802,157100.0
2011-03-07 11:30:00,61.54,61.62,61.54,61.6,121200.0,40.6802,40.7331,40.6802,40.7199,121200.0
2011-03-07 11:35:00,61.6,61.71,61.6,61.67,171200.0,40.7199,40.7926,40.7199,40.7661,171200.0
2011-03-07 11:40:00,61.67,61.68,61.54,61.55,113700.0,40.7661,40.7727,40.6802,40.6868,113700.0
2011-03-07 11:45:00,61.55,61.58,61.5,61.54,161600.0,40.6868,40.7066,40.6538,40.6802,161600.0
2011-03-07 11:50:00,61.54,61.58,61.54,61.54,119200.0,40.6802,40.7066,40.6802,40.6802,119200.0
2011-03-07 11:55:00,61.54,61.63,61.54,61.58,98600.0,40.6802,40.7397,40.6802,40.7066,98600.0
2011-03-07 12:00:00,61.57,61.6,61.52,61.56,76700.0,40.7,40.7199,40.667,40.6934,76700.0
2011-03-07 12:05:00,61.55,61.66,61.55,61.6,191800.0,40.6868,40.7595,40.6868,40.7199,191800.0
2011-03-07 12:10:00,61.6,61.66,61.56,61.65,75500.0,40.7199,40.7595,40.6934,40.7529,75500.0
2011-03-07 12:15:00,61.65,61.65,61.56,61.56,116600.0,40.7529,40.7529,40.6934,40.6934,116600.0
2011-03-07 12:20:00,61.56,61.6,61.53,61.56,77900.0,40.6934,40.7199,40.6736,40.6934,77900.0
2011-03-07 12:25:00,61.56,61.64,61.55,61.63,143800.0,40.6934,40.7463,40.6868,40.7397,143800.0
2011-03-07 12:30:00,61.63,61.72,61.61,61.66,193400.0,40.7397,40.7992,40.7265,40.7595,193400.0
2011-03-07 12:35:00,61.67,61.71,61.64,61.7,107300.0,40.7661,40.7926,40.7463,40.786,107300.0
2011-03-07 12:40:00,61.71,61.71,61.64,61.65,46800.0,40.7926,40.7926,40.7463,40.7529,46800.0
2011-03-07 12:45:00,61.65,61.69,61.64,61.65,109100.0,40.7529,40.7794,40.7463,40.7529,109100.0
2011-03-07 12:50:00,61.65,61.66,61.54,61.55,143000.0,40.7529,40.7595,40.6802,40.6868,143000.0
2011-03-07 12:55:00,61.55,61.61,61.51,61.52,95000.0,40.6868,40.7265,40.6604,40.667,95000.0
2011-03-07 13:00:00,61.52,61.58,61.5,61.54,89700.0,40.667,40.7066,40.6538,40.6802,89700.0
2011-03-07 13:05:00,61.54,61.56,61.5,61.53,88000.0,40.6802,40.6934,40.6538,40.6736,88000.0
2011-03-07 13:10:00,61.52,61.58,61.47,61.55,210800.0,40.667,40.7066,40.6339,40.6868,210800.0
2011-03-07 13:15:00,61.56,61.63,61.55,61.6,108500.0,40.6934,40.7397,40.6868,40.7199,108500.0
2011-03-07 13:20:00,61.59,61.6,61.55,61.56,72900.0,40.7133,40.7199,40.6868,40.6934,72900.0
2011-03-07 13:25:00,61.57,61.57,61.54,61.55,43000.0,40.7,40.7,40.6802,40.6868,43000.0
2011-03-07 13:30:00,61.55,61.59,61.52,61.56,55600.0,40.6868,40.7133,40.667,40.6934,55600.0
2011-03-07 13:35:00,61.56,61.59,61.54,61.58,76300.0,40.6934,40.7133,40.6802,40.7066,76300.0
2011-03-07 13:40:00,61.57,61.59,61.53,61.53,45900.0,40.7,40.7133,40.6736,40.6736,45900.0
2011-03-07 13:45:00,61.54,61.59,61.51,61.59,88300.0,40.6802,40.7133,40.6604,40.7133,88300.0
2011-03-07 13:50:00,61.59,61.61,61.54,61.61,115900.0,40.7133,40.7265,40.6802,40.7265,115900.0
2011-03-07 13:55:00,61.61,61.65,61.6,61.65,55600.0,40.7265,40.7529,40.7199,40.7529,55600.0
2011-03-07 14:00:00,61.64,61.67,61.62,61.65,79300.0,40.7463,40.7661,40.7331,40.7529,79300.0
2011-03-07 14:05:00,61.66,61.68,61.65,61.67,64800.0,40.7595,40.7727,40.7529,40.7661,64800.0
2011-03-07 14:10:00,61.67,61.69,61.65,61.67,166900.0,40.7661,40.7794,40.7529,40.7661,166900.0
2011-03-07 14:15:00,61.68,61.74,61.64,61.71,122700.0,40.7727,40.8124,40.7463,40.7926,122700.0
2011-03-07 14:20:00,61.72,61.76,61.66,61.68,64700.0,40.7992,40.8256,40.7595,40.7727,64700.0
2011-03-07 14:25:00,61.68,61.72,61.67,61.7,86600.0,40.7727,40.7992,40.7661,40.786,86600.0
2011-03-07 14:30:00,61.69,61.73,61.69,61.71,64300.0,40.7794,40.8058,40.7794,40.7926,64300.0
2011-03-07 14:35:00,61.7,61.72,61.66,61.7,107900.0,40.786,40.7992,40.7595,40.786,107900.0
2011-03-07 14:40:00,61.71,61.72,61.66,61.72,80200.0,40.7926,40.7992,40.7595,40.7992,80200.0
2011-03-07 14:45:00,61.72,61.74,61.69,61.73,67900.0,40.7992,40.8124,40.7794,40.8058,67900.0
2011-03-07 14:50:00,61.73,61.78,61.71,61.74,86300.0,40.8058,40.8388,40.7926,40.8124,86300.0
2011-03-07 14:55:00,61.74,61.78,61.71,61.76,59400.0,40.8124,40.8388,40.7926,40.8256,59400.0
2011-03-07 15:00:00,61.76,61.77,61.67,61.71,68800.0,40.8256,40.8322,40.7661,40.7926,68800.0
2011-03-07 15:05:00,61.71,61.8,61.71,61.79,69400.0,40.7926,40.8521,40.7926,40.8455,69400.0
2011-03-07 15:10:00,61.79,61.84,61.75,61.8,289200.0,40.8455,40.8785,40.819,40.8521,289200.0
2011-03-07 15:15:00,61.8,61.84,61.78,61.81,68600.0,40.8521,40.8785,40.8388,40.8587,68600.0
2011-03-07 15:20:00,61.8,61.83,61.77,61.8,130100.0,40.8521,40.8719,40.8322,40.8521,130100.0
2011-03-07 15:25:00,61.8,61.9,61.79,61.9,129100.0,40.8521,40.9182,40.8455,40.9182,129100.0
2011-03-07 15:30:00,61.9,61.93,61.87,61.93,133600.0,40.9182,40.938,40.8983,40.938,133600.0
2011-03-07 15:35:00,61.93,61.95,61.9,61.91,102600.0,40.938,40.9512,40.9182,40.9248,102600.0
2011-03-07 15:40:00,61.91,61.93,61.84,61.89,149600.0,40.9248,40.938,40.8785,40.9116,149600.0
2011-03-07 15:45:00,61.89,61.93,61.85,61.87,162700.0,40.9116,40.938,40.8851,40.8983,162700.0
2011-03-07 15:50:00,61.86,61.87,61.76,61.86,237300.0,40.8917,40.8983,40.8256,40.8917,237300.0
2011-03-07 15:55:00,61.86,61.86,61.68,61.72,475500.0,40.8917,40.8917,40.7727,40.7992,475500.0
2011-03-08 09:30:00,61.75,61.87,61.73,61.87,237100.0,40.819,40.8983,40.8058,40.8983,237100.0
2011-03-08 09:35:00,61.85,61.92,61.78,61.87,135700.0,40.8851,40.9314,40.8388,40.8983,135700.0
2011-03-08 09:40:00,61.87,61.97,61.81,61.92,137200.0,40.8983,40.9644,40.8587,40.9314,137200.0
2011-03-08 09:45:00,61.91,61.97,61.83,61.96,185600.0,40.9248,40.9644,40.8719,40.9578,185600.0
2011-03-08 09:50:00,61.97,62.01,61.94,61.94,147800.0,40.9644,40.9909,40.9446,40.9446,147800.0
2011-03-08 09:55:00,61.93,62.04,61.92,62.01,184200.0,40.938,41.0107,40.9314,40.9909,184200.0
2011-03-08 10:00:00,62.02,62.1,62.0,62.06,198600.0,40.9975,41.0504,40.9843,41.0239,198600.0
2011-03-08 10:05:00,62.07,62.08,62.04,62.04,90300.0,41.0306,41.0372,41.0107,41.0107,90300.0
2011-03-08 10:10:00,62.05,62.09,61.98,61.99,324200.0,41.0173,41.0438,40.9711,40.9777,324200.0
2011-03-08 10:15:00,62.0,62.02,61.85,61.94,299200.0,40.9843,40.9975,40.8851,40.9446,299200.0
2011-03-08 10:20:00,61.93,62.0,61.91,61.95,128200.0,40.938,40.9843,40.9248,40.9512,128200.0
2011-03-08 10:25:00,61.96,61.96,61.87,61.88,125500.0,40.9578,40.9578,40.8983,40.905,125500.0
2011-03-08 10:30:00,61.88,61.89,61.79,61.85,152500.0,40.905,40.9116,40.8455,40.8851,152500.0
2011-03-08 10:35:00,61.85,61.89,61.82,61.88,174300.0,40.8851,40.9116,40.8653,40.905,174300.0
2011-03-08 10:40:00,61.87,61.9,61.8,61.8,151000.0,40.8983,40.9182,40.8521,40.8521,151000.0
2011-03-08 10:45:00,61.8,61.81,61.75,61.81,225900.0,40.8521,40.8587,40.819,40.8587,225900.0
2011-03-08 10:50:00,61.8,61.86,61.74,61.82,149300.0,40.8521,40.8917,40.8124,40.8653,149300.0
2011-03-08 10:55:00,61.81,61.88,61.81,61.86,132500.0,40.8587,40.905,40.8587,40.8917,132500.0
2011-03-08 11:00:00,61.87,61.88,61.81,61.83,135600.0,40.8983,40.905,40.8587,40.8719,135600.0
2011-03-08 11:05:00,61.82,61.83,61.74,61.75,46100.0,40.8653,40.8719,40.8124,40.819,46100.0
2011-03-08 11:10:00,61.74,61.79,61.74,61.79,85400.0,40.8124,40.8455,40.8124,40.8455,85400.0
2011-03-08 11:15:00,61.79,61.86,61.77,61.86,187000.0,40.8455,40.8917,40.8322,40.8917,187000.0
2011-03-08 11:20:00,61.85,61.99,61.84,61.95,161100.0,40.8851,40.9777,40.8785,40.9512,161100.0
2011-03-08 11:25:00,61.95,61.96,61.87,61.9,171300.0,40.9512,40.9578,40.8983,40.9182,171300.0
2011-03-08 11:30:00,61.9,61.95,61.89,61.9,182700.0,40.9182,40.9512,40.9116,40.9182,182700.0
2011-03-08 11:35:00,61.9,61.94,61.89,61.89,139500.0,40.9182,40.9446,40.9116,40.9116,139500.0
2011-03-08 11:40:00,61.9,61.97,61.89,61.95,230600.0,40.9182,40.9644,40.9116,40.9512,230600.0
2011-03-08 11:45:00,61.96,62.03,61.95,62.0,111800.0,40.9578,41.0041,40.9512,40.9843,111800.0
2011-03-08 11:50:00,62.0,62.03,61.95,61.99,278100.0,40.9843,41.0041,40.9512,40.9777,278100.0
2011-03-08 11:55:00,61.99,62.02,61.98,62.0,194300.0,40.9777,40.9975,40.9711,40.9843,194300.0
2011-03-08 12:00:00,62.0,62.06,61.99,62.06,138600.0,40.9843,41.0239,40.9777,41.0239,138600.0
2011-03-08 12:05:00,62.06,62.06,62.04,62.04,82700.0,41.0239,41.0239,41.0107,41.0107,82700.0
2011-03-08 12:10:00,62.05,62.07,61.99,62.03,111200.0,41.0173,41.0306,40.9777,41.0041,111200.0
2011-03-08 12:15:00,62.05,62.05,61.95,62.03,88800.0,41.0173,41.0173,40.9512,41.0041,88800.0
2011-03-08 12:20:00,62.03,62.07,62.02,62.07,49500.0,41.0041,41.0306,40.9975,41.0306,49500.0
2011-03-08 12:25:00,62.06,62.09,62.05,62.07,42000.0,41.0239,41.0438,41.0173,41.0306,42000.0
2011-03-08 12:30:00,62.08,62.1,62.08,62.09,73300.0,41.0372,41.0504,41.0372,41.0438,73300.0
2011-03-08 12:35:00,62.09,62.1,62.06,62.07,66700.0,41.0438,41.0504,41.0239,41.0306,66700.0
2011-03-08 12:40:00,62.07,62.07,62.04,62.07,87800.0,41.0306,41.0306,41.0107,41.0306,87800.0
2011-03-08 12:45:00,62.06,62.1,62.06,62.07,94000.0,41.0239,41.0504,41.0239,41.0306,94000.0
2011-03-08 12:50:00,62.08,62.1,62.07,62.08,107700.0,41.0372,41.0504,41.0306,41.0372,107700.0
2011-03-08 12:55:00,62.08,62.12,62.05,62.11,114700.0,41.0372,41.0636,41.0173,41.057,114700.0
2011-03-08 13:00:00,62.12,62.15,62.06,62.14,206100.0,41.0636,41.0834,41.0239,41.0768,206100.0
2011-03-08 13:05:00,62.14,62.18,62.13,62.17,61100.0,41.0768,41.1033,41.0702,41.0967,61100.0
2011-03-08 13:10:00,62.17,62.18,62.12,62.13,62300.0,41.0967,41.1033,41.0636,41.0702,62300.0
2011-03-08 13:15:00,62.13,62.14,62.1,62.1,76400.0,41.0702,41.0768,41.0504,41.0504,76400.0
2011-03-08 13:20:00,62.1,62.14,62.09,62.13,43200.0,41.0504,41.0768,41.0438,41.0702,43200.0
2011-03-08 13:25:00,62.13,62.16,62.13,62.15,33400.0,41.0702,41.09,41.0702,41.0834,33400.0
2011-03-08 13:30:00,62.15,62.16,62.11,62.15,50800.0,41.0834,41.09,41.057,41.0834,50800.0
2011-03-08 13:35:00,62.15,62.22,62.15,62.21,152800.0,41.0834,41.1297,41.0834,41.1231,152800.0
2011-03-08 13:40:00,62.21,62.25,62.19,62.23,87400.0,41.1231,41.1495,41.1099,41.1363,87400.0
2011-03-08 13:45:00,62.23,62.25,62.2,62.25,65200.0,41.1363,41.1495,41.1165,41.1495,65200.0
2011-03-08 13:50:00,62.24,62.25,62.2,62.21,50700.0,41.1429,41.1495,41.1165,41.1231,50700.0
2011-03-08 13:55:00,62.2,62.23,62.19,62.2,99500.0,41.1165,41.1363,41.1099,41.1165,99500.0
2011-03-08 14:00:00,62.2,62.22,62.19,62.22,79300.0,41.1165,41.1297,41.1099,41.1297,79300.0
2011-03-08 14:05:00,62.23,62.23,62.18,62.22,72500.0,41.1363,41.1363,41.1033,41.1297,72500.0
2011-03-08 14:10:00,62.21,62.22,62.13,62.13,174300.0,41.1231,41.1297,41.0702,41.0702,174300.0
2011-03-08 14:15:00,62.13,62.14,62.06,62.08,457700.0,41.0702,41.0768,41.0239,41.0372,457700.0
2011-03-08 14:20:00,62.09,62.16,62.09,62.13,51900.0,41.0438,41.09,41.0438,41.0702,51900.0
2011-03-08 14:25:00,62.13,62.14,62.1,62.14,66300.0,41.0702,41.0768,41.0504,41.0768,66300.0
2011-03-08 14:30:00,62.14,62.15,62.09,62.1,51200.0,41.0768,41.0834,41.0438,41.0504,51200.0
2011-03-08 14:35:00,62.1,62.11,62.05,62.1,114400.0,41.0504,41.057,41.0173,41.0504,114400.0
2011-03-08 14:40:00,62.1,62.12,62.08,62.11,88400.0,41.0504,41.0636,41.0372,41.057,88400.0
2011-03-08 14:45:00,62.12,62.14,62.1,62.12,55600.0,41.0636,41.0768,41.0504,41.0636,55600.0
2011-03-08 14:50:00,62.11,62.13,62.04,62.06,133400.0,41.057,41.0702,41.0107,41.0239,133400.0
2011-03-08 14:55:00,62.06,62.09,62.02,62.04,93600.0,41.0239,41.0438,40.9975,41.0107,93600.0
2011-03-08 15:00:00,62.03,62.04,61.99,62.01,113800.0,41.0041,41.0107,40.9777,40.9909,113800.0
2011-03-08 15:05:00,62.01,62.04,61.99,62.04,138400.0,40.9909,41.0107,40.9777,41.0107,138400.0
2011-03-08 15:10:00,62.05,62.12,62.04,62.12,98400.0,41.0173,41.0636,41.0107,41.0636,98400.0
2011-03-08 15:15:00,62.11,62.17,62.11,62.14,87500.0,41.057,41.0967,41.057,41.0768,87500.0
2011-03-08 15:20:00,62.13,62.17,62.11,62.13,88000.0,41.0702,41.0967,41.057,41.0702,88000.0
2011-03-08 15:25:00,62.12,62.16,62.08,62.13,92100.0,41.0636,41.09,41.0372,41.0702,92100.0
2011-03-08 15:30:00,62.13,62.18,62.09,62.15,85600.0,41.0702,41.1033,41.0438,41.0834,85600.0
2011-03-08 15:35:00,62.15,62.15,62.1,62.14,129700.0,41.0834,41.0834,41.0504,41.0768,129700.0
2011-03-08 15:40:00,62.15,62.15,62.08,62.08,162100.0,41.0834,41.0834,41.0372,41.0372,162100.0
2011-03-08 15:45:00,62.08,62.11,62.05,62.11,186300.0,41.0372,41.057,41.0173,41.057,186300.0
2011-03-08 15:50:00,62.09,62.11,62.05,62.06,172600.0,41.0438,41.057,41.0173,41.0239,172600.0
2011-03-08 15:55:00,62.06,62.09,62.04,62.04,324400.0,41.0239,41.0438,41.0107,41.0107,324400.0
2011-03-09 09:30:00,62.09,62.09,61.9,61.93,215500.0,41.0438,41.0438,40.9182,40.938,215500.0
2011-03-09 09:35:00,61.93,61.95,61.77,61.78,145200.0,40.938,40.9512,40.8322,40.8388,145200.0
2011-03-09 09:40:00,61.77,61.89,61.75,61.85,150900.0,40.8322,40.9116,40.819,40.8851,150900.0
2011-03-09 09:45:00,61.85,61.94,61.82,61.94,249100.0,40.8851,40.9446,40.8653,40.9446,249100.0
2011-03-09 09:50:00,61.94,62.05,61.93,62.03,112900.0,40.9446,41.0173,40.938,41.0041,112900.0
2011-03-09 09:55:00,62.04,62.06,61.93,61.94,58400.0,41.0107,41.0239,40.938,40.9446,58400.0
2011-03-09 10:00:00,61.96,61.98,61.89,61.91,69000.0,40.9578,40.9711,40.9116,40.9248,69000.0
2011-03-09 10:05:00,61.91,61.97,61.87,61.96,82200.0,40.9248,40.9644,40.8983,40.9578,82200.0
2011-03-09 10:10:00,61.95,62.02,61.95,62.0,88000.0,40.9512,40.9975,40.9512,40.9843,88000.0
2011-03-09 10:15:00,62.01,62.08,62.0,62.06,65800.0,40.9909,41.0372,40.9843,41.0239,65800.0
2011-03-09 10:20:00,62.06,62.09,62.0,62.08,155900.0,41.0239,41.0438,40.9843,41.0372,155900.0
2011-03-09 10:25:00,62.07,62.18,62.07,62.15,108700.0,41.0306,41.1033,41.0306,41.0834,108700.0
2011-03-09 10:30:00,62.15,62.18,62.08,62.08,46700.0,41.0834,41.1033,41.0372,41.0372,46700.0
2011-03-09 10:35:00,62.09,62.13,62.07,62.12,133000.0,41.0438,41.0702,41.0306,41.0636,133000.0
2011-03-09 10:40:00,62.12,62.12,62.04,62.07,229800.0,41.0636,41.0636,41.0107,41.0306,229800.0
2011-03-09 10:45:00,62.08,62.08,61.99,61.99,70500.0,41.0372,41.0372,40.9777,40.9777,70500.0
2011-03-09 10:50:00,62.0,62.02,61.96,62.01,190600.0,40.9843,40.9975,40.9578,40.9909,190600.0
2011-03-09 10:55:00,62.01,62.04,61.92,61.96,161900.0,40.9909,41.0107,40.9314,40.9578,161900.0
2011-03-09 11:00:00,61.96,61.96,61.86,61.93,107300.0,40.9578,40.9578,40.8917,40.938,107300.0
2011-03-09 11:05:00,61.93,61.94,61.85,61.87,49500.0,40.938,40.9446,40.8851,40.8983,49500.0
2011-03-09 11:10:00,61.87,61.9,61.85,61.89,245600.0,40.8983,40.9182,40.8851,40.9116,245600.0
2011-03-09 11:15:00,61.89,61.91,61.86,61.91,168100.0,40.9116,40.9248,40.8917,40.9248,168100.0
2011-03-09 11:20:00,61.9,61.93,61.87,61.88,40000.0,40.9182,40.938,40.8983,40.905,40000.0
2011-03-09 11:25:00,61.89,61.92,61.89,61.89,76700.0,40.9116,40.9314,40.9116,40.9116,76700.0
2011-03-09 11:30:00,61.89,61.89,61.83,61.89,151500.0,40.9116,40.9116,40.8719,40.9116,151500.0
2011-03-09 11:35:00,61.89,61.99,61.89,61.99,78800.0,40.9116,40.9777,40.9116,40.9777,78800.0
2011-03-09 11:40:00,61.99,62.02,61.98,62.01,63300.0,40.9777,40.9975,40.9711,40.9909,63300.0
2011-03-09 11:45:00,62.01,62.07,62.01,62.02,196100.0,40.9909,41.0306,40.9909,40.9975,196100.0
2011-03-09 11:50:00,62.02,62.03,62.0,62.01,84700.0,40.9975,41.0041,40.9843,40.9909,84700.0
2011-03-09 11:55:00,62.01,62.04,62.0,62.01,54700.0,40.9909,41.0107,40.9843,40.9909,54700.0
2011-03-09 12:00:00,62.02,62.15,62.01,62.11,141500.0,40.9975,41.0834,40.9909,41.057,141500.0
2011-03-09 12:05:00,62.1,62.14,62.1,62.12,32300.0,41.0504,41.0768,41.0504,41.0636,32300.0
2011-03-09 12:10:00,62.12,62.13,62.06,62.06,36100.0,41.0636,41.0702,41.0239,41.0239,36100.0
2011-03-09 12:15:00,62.07,62.1,62.05,62.08,37700.0,41.0306,41.0504,41.0173,41.0372,37700.0
2011-03-09 12:20:00,62.09,62.12,62.08,62.1,65500.0,41.0438,41.0636,41.0372,41.0504,65500.0
2011-03-09 12:25:00,62.09,62.14,62.04,62.14,140800.0,41.0438,41.0768,41.0107,41.0768,140800.0
2011-03-09 12:30:00,62.14,62.17,62.12,62.13,90400.0,41.0768,41.0967,41.0636,41.0702,90400.0
2011-03-09 12:35:00,62.14,62.15,62.12,62.13,52000.0,41.0768,41.0834,41.0636,41.0702,52000.0
2011-03-09 12:40:00,62.12,62.13,62.08,62.08,50000.0,41.0636,41.0702,41.0372,41.0372,50000.0
2011-03-09 12:45:00,62.09,62.17,62.09,62.17,73100.0,41.0438,41.0967,41.0438,41.0967,73100.0
2011-03-09 12:50:00,62.17,62.22,62.14,62.18,138800.0,41.0967,41.1297,41.0768,41.1033,138800.0
2011-03-09 12:55:00,62.18,62.19,62.13,62.15,43800.0,41.1033,41.1099,41.0702,41.0834,43800.0
2011-03-09 13:00:00,62.16,62.16,62.11,62.13,55700.0,41.09,41.09,41.057,41.0702,55700.0
2011-03-09 13:05:00,62.13,62.13,62.09,62.11,32300.0,41.0702,41.0702,41.0438,41.057,32300.0
2011-03-09 13:10:00,62.12,62.15,62.12,62.15,43800.0,41.0636,41.0834,41.0636,41.0834,43800.0
2011-03-09 13:15:00,62.14,62.19,62.14,62.16,56200.0,41.0768,41.1099,41.0768,41.09,56200.0
2011-03-09 13:20:00,62.17,62.21,62.16,62.2,48300.0,41.0967,41.1231,41.09,41.1165,48300.0
2011-03-09 13:25:00,62.2,62.26,62.2,62.23,59400.0,41.1165,41.1561,41.1165,41.1363,59400.0
2011-03-09 13:30:00,62.23,62.23,62.13,62.14,42700.0,41.1363,41.1363,41.0702,41.0768,42700.0
2011-03-09 13:35:00,62.15,62.18,62.07,62.11,58300.0,41.0834,41.1033,41.0306,41.057,58300.0
2011-03-09 13:40:00,62.11,62.11,62.09,62.1,94700.0,41.057,41.057,41.0438,41.0504,94700.0
2011-03-09 13:45:00,62.09,62.11,62.08,62.1,30200.0,41.0438,41.057,41.0372,41.0504,30200.0
2011-03-09 13:50:00,62.1,62.13,62.09,62.11,59700.0,41.0504,41.0702,41.0438,41.057,59700.0
2011-03-09 13:55:00,62.12,62.21,62.11,62.19,81600.0,41.0636,41.1231,41.057,41.1099,81600.0
2011-03-09 14:00:00,62.2,62.25,62.19,62.21,66800.0,41.1165,41.1495,41.1099,41.1231,66800.0
2011-03-09 14:05:00,62.22,62.27,62.19,62.21,86200.0,41.1297,41.1628,41.1099,41.1231,86200.0
2011-03-09 14:10:00,62.21,62.22,62.2,62.21,56400.0,41.1231,41.1297,41.1165,41.1231,56400.0
2011-03-09 14:15:00,62.2,62.2,62.15,62.15,68500.0,41.1165,41.1165,41.0834,41.0834,68500.0
2011-03-09 14:20:00,62.16,62.16,62.11,62.13,50000.0,41.09,41.09,41.057,41.0702,50000.0
2011-03-09 14:25:00,62.14,62.14,62.1,62.1,44600.0,41.0768,41.0768,41.0504,41.0504,44600.0
2011-03-09 14:30:00,62.11,62.15,62.08,62.1,68300.0,41.057,41.0834,41.0372,41.0504,68300.0
2011-03-09 14:35:00,62.09,62.09,62.04,62.05,68300.0,41.0438,41.0438,41.0107,41.0173,68300.0
2011-03-09 14:40:00,62.05,62.14,62.05,62.13,54000.0,41.0173,41.0768,41.0173,41.0702,54000.0
2011-03-09 14:45:00,62.14,62.2,62.14,62.17,100000.0,41.0768,41.1165,41.0768,41.0967,100000.0
2011-03-09 14:50:00,62.18,62.3,62.18,62.25,133000.0,41.1033,41.1826,41.1033,41.1495,133000.0
2011-03-09 14:55:00,62.25,62.28,62.24,62.28,57600.0,41.1495,41.1694,41.1429,41.1694,57600.0
2011-03-09 15:00:00,62.28,62.28,62.2,62.2,108900.0,41.1694,41.1694,41.1165,41.1165,108900.0
2011-03-09 15:05:00,62.2,62.22,62.18,62.2,101600.0,41.1165,41.1297,41.1033,41.1165,101600.0
2011-03-09 15:10:00,62.2,62.23,62.19,62.19,128000.0,41.1165,41.1363,41.1099,41.1099,128000.0
2011-03-09 15:15:00,62.19,62.21,62.18,62.19,125200.0,41.1099,41.1231,41.1033,41.1099,125200.0
2011-03-09 15:20:00,62.19,62.2,62.17,62.17,94800.0,41.1099,41.1165,41.0967,41.0967,94800.0
2011-03-09 15:25:00,62.17,62.18,62.09,62.12,231200.0,41.0967,41.1033,41.0438,41.0636,231200.0
2011-03-09 15:30:00,62.12,62.14,62.06,62.08,135300.0,41.0636,41.0768,41.0239,41.0372,135300.0
2011-03-09 15:35:00,62.08,62.1,62.0,62.03,215700.0,41.0372,41.0504,40.9843,41.0041,215700.0
2011-03-09 15:40:00,62.02,62.05,61.94,61.94,213200.0,40.9975,41.0173,40.9446,40.9446,213200.0
2011-03-09 15:45:00,61.95,62.05,61.95,61.99,218700.0,40.9512,41.0173,40.9512,40.9777,218700.0
2011-03-09 15:50:00,62.0,62.01,61.99,62.0,228000.0,40.9843,40.9909,40.9777,40.9843,228000.0
2011-03-09 15:55:00,62.0,62.0,61.99,61.99,293600.0,40.9843,40.9843,40.9777,40.9777,293600.0
2011-03-10 09:30:00,61.73,61.84,61.61,61.77,387900.0,40.8058,40.8785,40.7265,40.8322,387900.0
2011-03-10 09:35:00,61.77,61.88,61.74,61.77,146500.0,40.8322,40.905,40.8124,40.8322,146500.0
2011-03-10 09:40:00,61.78,61.83,61.71,61.8,156100.0,40.8388,40.8719,40.7926,40.8521,156100.0
2011-03-10 09:45:00,61.81,61.92,61.8,61.86,422500.0,40.8587,40.9314,40.8521,40.8917,422500.0
2011-03-10 09:50:00,61.87,61.87,61.8,61.83,171200.0,40.8983,40.8983,40.8521,40.8719,171200.0
2011-03-10 09:55:00,61.83,61.89,61.78,61.78,149800.0,40.8719,40.9116,40.8388,40.8388,149800.0
2011-03-10 10:00:00,61.79,61.8,61.75,61.79,311900.0,40.8455,40.8521,40.819,40.8455,311900.0
2011-03-10 10:05:00,61.79,61.8,61.7,61.75,148400.0,40.8455,40.8521,40.786,40.819,148400.0
2011-03-10 10:10:00,61.74,61.8,61.73,61.8,90200.0,40.8124,40.8521,40.8058,40.8521,90200.0
2011-03-10 10:15:00,61.8,61.84,61.74,61.75,141000.0,40.8521,40.8785,40.8124,40.819,141000.0
2011-03-10 10:20:00,61.75,61.78,61.7,61.72,146700.0,40.819,40.8388,40.786,40.7992,146700.0
2011-03-10 10:25:00,61.72,61.72,61.66,61.68,119600.0,40.7992,40.7992,40.7595,40.7727,119600.0
2011-03-10 10:30:00,61.67,61.77,61.62,61.74,251500.0,40.7661,40.8322,40.7331,40.8124,251500.0
2011-03-10 10:35:00,61.74,61.76,61.67,61.68,159300.0,40.8124,40.8256,40.7661,40.7727,159300.0
2011-03-10 10:40:00,61.68,61.72,61.65,61.67,176700.0,40.7727,40.7992,40.7529,40.7661,176700.0
2011-03-10 10:45:00,61.67,61.67,61.6,61.63,157200.0,40.7661,40.7661,40.7199,40.7397,157200.0
2011-03-10 10:50:00,61.63,61.63,61.55,61.55,166200.0,40.7397,40.7397,40.6868,40.6868,166200.0
2011-03-10 10:55:00,61.55,61.62,61.5,61.53,208200.0,40.6868,40.7331,40.6538,40.6736,208200.0
2011-03-10 11:00:00,61.54,61.56,61.5,61.51,116400.0,40.6802,40.6934,40.6538,40.6604,116400.0
2011-03-10 11:05:00,61.52,61.52,61.47,61.47,127500.0,40.667,40.667,40.6339,40.6339,127500.0
2011-03-10 11:10:00,61.48,61.5,61.43,61.5,93300.0,40.6405,40.6538,40.6075,40.6538,93300.0
2011-03-10 11:15:00,61.49,61.59,61.49,61.58,103800.0,40.6471,40.7133,40.6471,40.7066,103800.0
2011-03-10 11:20:00,61.58,61.59,61.5,61.51,78500.0,40.7066,40.7133,40.6538,40.6604,78500.0
2011-03-10 11:25:00,61.51,61.53,61.49,61.51,90900.0,40.6604,40.6736,40.6471,40.6604,90900.0
2011-03-10 11:30:00,61.5,61.55,61.46,61.55,90500.0,40.6538,40.6868,40.6273,40.6868,90500.0
2011-03-10 11:35:00,61.55,61.55,61.48,61.5,87500.0,40.6868,40.6868,40.6405,40.6538,87500.0
2011-03-10 11:40:00,61.51,61.51,61.47,61.5,112700.0,40.6604,40.6604,40.6339,40.6538,112700.0
2011-03-10 11:45:00,61.49,61.51,61.46,61.49,132100.0,40.6471,40.6604,40.6273,40.6471,132100.0
2011-03-10 11:50:00,61.49,61.54,61.47,61.53,194600.0,40.6471,40.6802,40.6339,40.6736,194600.0
2011-03-10 11:55:00,61.52,61.54,61.47,61.51,100500.0,40.667,40.6802,40.6339,40.6604,100500.0
2011-03-10 12:00:00,61.5,61.53,61.49,61.49,85800.0,40.6538,40.6736,40.6471,40.6471,85800.0
2011-03-10 12:05:00,61.5,61.52,61.49,61.5,86500.0,40.6538,40.667,40.6471,40.6538,86500.0
2011-03-10 12:10:00,61.5,61.52,61.47,61.5,72700.0,40.6538,40.667,40.6339,40.6538,72700.0
2011-03-10 12:15:00,61.51,61.52,61.47,61.47,81000.0,40.6604,40.667,40.6339,40.6339,81000.0
2011-03-10 12:20:00,61.47,61.52,61.46,61.52,105100.0,40.6339,40.667,40.6273,40.667,105100.0
2011-03-10 12:25:00,61.52,61.52,61.45,61.5,82700.0,40.667,40.667,40.6207,40.6538,82700.0
2011-03-10 12:30:00,61.5,61.51,61.45,61.48,73700.0,40.6538,40.6604,40.6207,40.6405,73700.0
2011-03-10 12:35:00,61.48,61.51,61.47,61.5,45900.0,40.6405,40.6604,40.6339,40.6538,45900.0
2011-03-10 12:40:00,61.5,61.51,61.46,61.48,59000.0,40.6538,40.6604,40.6273,40.6405,59000.0
2011-03-10 12:45:00,61.48,61.49,61.47,61.48,86600.0,40.6405,40.6471,40.6339,40.6405,86600.0
2011-03-10 12:50:00,61.49,61.53,61.47,61.53,144700.0,40.6471,40.6736,40.6339,40.6736,144700.0
2011-03-10 12:55:00,61.53,61.6,61.52,61.59,71400.0,40.6736,40.7199,40.667,40.7133,71400.0
2011-03-10 13:00:00,61.59,61.61,61.52,61.53,105400.0,40.7133,40.7265,40.667,40.6736,105400.0
2011-03-10 13:05:00,61.54,61.57,61.51,61.57,80900.0,40.6802,40.7,40.6604,40.7,80900.0
2011-03-10 13:10:00,61.57,61.63,61.55,61.63,75700.0,40.7,40.7397,40.6868,40.7397,75700.0
2011-03-10 13:15:00,61.64,61.67,61.61,61.61,91900.0,40.7463,40.7661,40.7265,40.7265,91900.0
2011-03-10 13:20:00,61.62,61.63,61.52,61.52,117900.0,40.7331,40.7397,40.667,40.667,117900.0
2011-03-10 13:25:00,61.53,61.53,61.42,61.43,144700.0,40.6736,40.6736,40.6009,40.6075,144700.0
2011-03-10 13:30:00,61.43,61.44,61.25,61.28,232800.0,40.6075,40.6141,40.4885,40.5083,232800.0
2011-03-10 13:35:00,61.28,61.35,61.21,61.26,264100.0,40.5083,40.5546,40.4621,40.4951,264100.0
2011-03-10 13:40:00,61.25,61.39,61.25,61.31,147000.0,40.4885,40.581,40.4885,40.5282,147000.0
2011-03-10 13:45:00,61.32,61.44,61.32,61.4,204200.0,40.5348,40.6141,40.5348,40.5877,204200.0
2011-03-10 13:50:00,61.41,61.44,61.39,61.4,171000.0,40.5943,40.6141,40.581,40.5877,171000.0
2011-03-10 13:55:00,61.41,61.43,61.39,61.41,113500.0,40.5943,40.6075,40.581,40.5943,113500.0
2011-03-10 14:00:00,61.42,61.51,61.41,61.47,106100.0,40.6009,40.6604,40.5943,40.6339,106100.0
2011-03-10 14:05:00,61.48,61.51,61.42,61.5,122900.0,40.6405,40.6604,40.6009,40.6538,122900.0
2011-03-10 14:10:00,61.51,61.51,61.49,61.5,184600.0,40.6604,40.6604,40.6471,40.6538,184600.0
2011-03-10 14:15:00,61.51,61.53,61.48,61.53,110900.0,40.6604,40.6736,40.6405,40.6736,110900.0
2011-03-10 14:20:00,61.53,61.55,61.5,61.51,40800.0,40.6736,40.6868,40.6538,40.6604,40800.0
2011-03-10 14:25:00,61.5,61.54,61.44,61.44,68900.0,40.6538,40.6802,40.6141,40.6141,68900.0
2011-03-10 14:30:00,61.45,61.52,61.43,61.52,87300.0,40.6207,40.667,40.6075,40.667,87300.0
2011-03-10 14:35:00,61.52,61.55,61.51,61.54,121400.0,40.667,40.6868,40.6604,40.6802,121400.0
2011-03-10 14:40:00,61.55,61.56,61.5,61.53,112300.0,40.6868,40.6934,40.6538,40.6736,112300.0
2011-03-10 14:45:00,61.53,61.56,61.49,61.5,86300.0,40.6736,40.6934,40.6471,40.6538,86300.0
2011-03-10 14:50:00,61.5,61.52,61.49,61.51,43300.0,40.6538,40.667,40.6471,40.6604,43300.0
2011-03-10 14:55:00,61.51,61.57,61.5,61.55,59600.0,40.6604,40.7,40.6538,40.6868,59600.0
2011-03-10 15:00:00,61.55,61.57,61.45,61.51,87200.0,40.6868,40.7,40.6207,40.6604,87200.0
2011-03-10 15:05:00,61.52,61.56,61.51,61.51,164500.0,40.667,40.6934,40.6604,40.6604,164500.0
2011-03-10 15:10:00,61.51,61.53,61.49,61.5,84300.0,40.6604,40.6736,40.6471,40.6538,84300.0
2011-03-10 15:15:00,61.5,61.52,61.45,61.5,102500.0,40.6538,40.667,40.6207,40.6538,102500.0
2011-03-10 15:20:00,61.5,61.53,61.49,61.52,91300.0,40.6538,40.6736,40.6471,40.667,91300.0
2011-03-10 15:25:00,61.51,61.53,61.45,61.49,123400.0,40.6604,40.6736,40.6207,40.6471,123400.0
2011-03-10 15:30:00,61.49,61.52,61.47,61.5,169400.0,40.6471,40.667,40.6339,40.6538,169400.0
2011-03-10 15:35:00,61.5,61.55,61.49,61.53,190400.0,40.6538,40.6868,40.6471,40.6736,190400.0
2011-03-10 15:40:00,61.54,61.59,61.53,61.59,195900.0,40.6802,40.7133,40.6736,40.7133,195900.0
2011-03-10 15:45:00,61.59,61.59,61.51,61.55,221100.0,40.7133,40.7133,40.6604,40.6868,221100.0
2011-03-10 15:50:00,61.55,61.56,61.49,61.51,329100.0,40.6868,40.6934,40.6471,40.6604,329100.0
2011-03-10 15:55:00,61.51,61.53,61.47,61.49,357800.0,40.6604,40.6736,40.6339,40.6471,357800.0
2011-03-11 09:30:00,61.25,61.49,61.2,61.25,339700.0,40.4885,40.6471,40.4554,40.4885,339700.0
2011-03-11 09:35:00,61.26,61.44,61.2,61.37,207000.0,40.4951,40.6141,40.4554,40.5678,207000.0
2011-03-11 09:40:00,61.37,61.37,61.19,61.26,204600.0,40.5678,40.5678,40.4488,40.4951,204600.0
2011-03-11 09:45:00,61.26,61.29,61.18,61.28,215600.0,40.4951,40.5149,40.4422,40.5083,215600.0
2011-03-11 09:50:00,61.26,61.3,61.14,61.19,144100.0,40.4951,40.5216,40.4158,40.4488,144100.0
2011-03-11 09:55:00,61.18,61.31,61.15,61.25,126500.0,40.4422,40.5282,40.4224,40.4885,126500.0
2011-03-11 10:00:00,61.25,61.29,61.18,61.24,153300.0,40.4885,40.5149,40.4422,40.4819,153300.0
2011-03-11 10:05:00,61.23,61.31,61.2,61.31,136000.0,40.4753,40.5282,40.4554,40.5282,136000.0
2011-03-11 10:10:00,61.31,61.36,61.28,61.34,112400.0,40.5282,40.5612,40.5083,40.548,112400.0
2011-03-11 10:15:00,61.35,61.4,61.35,61.36,167900.0,40.5546,40.5877,40.5546,40.5612,167900.0
2011-03-11 10:20:00,61.37,61.41,61.27,61.32,160600.0,40.5678,40.5943,40.5017,40.5348,160600.0
2011-03-11 10:25:00,61.33,61.36,61.31,61.35,110600.0,40.5414,40.5612,40.5282,40.5546,110600.0
2011-03-11 10:30:00,61.35,61.41,61.34,61.37,110100.0,40.5546,40.5943,40.548,40.5678,110100.0
2011-03-11 10:35:00,61.38,61.41,61.34,61.35,125900.0,40.5744,40.5943,40.548,40.5546,125900.0
2011-03-11 10:40:00,61.35,61.38,61.31,61.36,270300.0,40.5546,40.5744,40.5282,40.5612,270300.0
2011-03-11 10:45:00,61.35,61.39,61.34,61.38,63500.0,40.5546,40.581,40.548,40.5744,63500.0
2011-03-11 10:50:00,61.38,61.4,61.32,61.4,56000.0,40.5744,40.5877,40.5348,40.5877,56000.0
2011-03-11 10:55:00,61.4,61.5,61.39,61.49,76200.0,40.5877,40.6538,40.581,40.6471,76200.0
2011-03-11 11:00:00,61.49,61.52,61.44,61.44,106700.0,40.6471,40.667,40.6141,40.6141,106700.0
2011-03-11 11:05:00,61.44,61.44,61.35,61.36,82700.0,40.6141,40.6141,40.5546,40.5612,82700.0
2011-03-11 11:10:00,61.36,61.4,61.34,61.38,46400.0,40.5612,40.5877,40.548,40.5744,46400.0
2011-03-11 11:15:00,61.38,61.38,61.33,61.34,42800.0,40.5744,40.5744,40.5414,40.548,42800.0
2011-03-11 11:20:00,61.33,61.39,61.31,61.39,77500.0,40.5414,40.581,40.5282,40.581,77500.0
2011-03-11 11:25:00,61.39,61.4,61.35,61.36,60300.0,40.581,40.5877,40.5546,40.5612,60300.0
2011-03-11 11:30:00,61.37,61.37,61.25,61.27,65300.0,40.5678,40.5678,40.4885,40.5017,65300.0
2011-03-11 11:35:00,61.26,61.31,61.24,61.31,86800.0,40.4951,40.5282,40.4819,40.5282,86800.0
2011-03-11 11:40:00,61.31,61.33,61.22,61.22,244700.0,40.5282,40.5414,40.4687,40.4687,244700.0
2011-03-11 11:45:00,61.23,61.26,61.22,61.23,93200.0,40.4753,40.4951,40.4687,40.4753,93200.0
2011-03-11 11:50:00,61.23,61.34,61.21,61.32,90900.0,40.4753,40.548,40.4621,40.5348,90900.0
2011-03-11 11:55:00,61.31,61.36,61.17,61.17,262200.0,40.5282,40.5612,40.4356,40.4356,262200.0
2011-03-11 12:00:00,61.17,61.27,61.16,61.23,116500.0,40.4356,40.5017,40.429,40.4753,116500.0
2011-03-11 12:05:00,61.22,61.25,61.18,61.25,81800.0,40.4687,40.4885,40.4422,40.4885,81800.0
2011-03-11 12:10:00,61.24,61.25,61.16,61.16,42800.0,40.4819,40.4885,40.429,40.429,42800.0
2011-03-11 12:15:00,61.17,61.22,61.16,61.22,81900.0,40.4356,40.4687,40.429,40.4687,81900.0
2011-03-11 12:20:00,61.22,61.28,61.21,61.26,114300.0,40.4687,40.5083,40.4621,40.4951,114300.0
2011-03-11 12:25:00,61.26,61.26,61.2,61.22,50900.0,40.4951,40.4951,40.4554,40.4687,50900.0
2011-03-11 12:30:00,61.21,61.22,61.2,61.2,44800.0,40.4621,40.4687,40.4554,40.4554,44800.0
2011-03-11 12:35:00,61.2,61.27,61.2,61.25,58300.0,40.4554,40.5017,40.4554,40.4885,58300.0
2011-03-11 12:40:00,61.25,61.28,61.22,61.23,48700.0,40.4885,40.5083,40.4687,40.4753,48700.0
2011-03-11 12:45:00,61.22,61.24,61.21,61.22,56900.0,40.4687,40.4819,40.4621,40.4687,56900.0
2011-03-11 12:50:00,61.22,61.27,61.21,61.25,116700.0,40.4687,40.5017,40.4621,40.4885,116700.0
2011-03-11 12:55:00,61.25,61.25,61.22,61.23,19700.0,40.4885,40.4885,40.4687,40.4753,19700.0
2011-03-11 13:00:00,61.23,61.24,61.23,61.23,13800.0,40.4753,40.4819,40.4753,40.4753,13800.0
2011-03-11 13:05:00,61.23,61.24,61.2,61.2,44400.0,40.4753,40.4819,40.4554,40.4554,44400.0
2011-03-11 13:10:00,61.2,61.22,61.15,61.16,113200.0,40.4554,40.4687,40.4224,40.429,113200.0
2011-03-11 13:15:00,61.15,61.18,61.12,61.16,125400.0,40.4224,40.4422,40.4026,40.429,125400.0
2011-03-11 13:20:00,61.17,61.18,61.13,61.16,73000.0,40.4356,40.4422,40.4092,40.429,73000.0
2011-03-11 13:25:00,61.17,61.23,61.13,61.22,66000.0,40.4356,40.4753,40.4092,40.4687,66000.0
2011-03-11 13:30:00,61.23,61.26,61.2,61.22,61600.0,40.4753,40.4951,40.4554,40.4687,61600.0
2011-03-11 13:35:00,61.22,61.25,61.19,61.19,80200.0,40.4687,40.4885,40.4488,40.4488,80200.0
2011-03-11 13:40:00,61.19,61.24,61.18,61.23,68900.0,40.4488,40.4819,40.4422,40.4753,68900.0
2011-03-11 13:45:00,61.23,61.24,61.22,61.24,32400.0,40.4753,40.4819,40.4687,40.4819,32400.0
2011-03-11 13:50:00,61.23,61.24,61.21,61.22,30800.0,40.4753,40.4819,40.4621,40.4687,30800.0
2011-03-11 13:55:00,61.22,61.23,61.2,61.23,47800.0,40.4687,40.4753,40.4554,40.4753,47800.0
2011-03-11 14:00:00,61.23,61.27,61.22,61.26,160700.0,40.4753,40.5017,40.4687,40.4951,160700.0
2011-03-11 14:05:00,61.26,61.3,61.26,61.29,55200.0,40.4951,40.5216,40.4951,40.5149,55200.0
2011-03-11 14:10:00,61.29,61.35,61.28,61.35,108900.0,40.5149,40.5546,40.5083,40.5546,108900.0
2011-03-11 14:15:00,61.35,61.4,61.34,61.39,109100.0,40.5546,40.5877,40.548,40.581,109100.0
2011-03-11 14:20:00,61.39,61.42,61.38,61.41,170500.0,40.581,40.6009,40.5744,40.5943,170500.0
2011-03-11 14:25:00,61.42,61.45,61.41,61.41,126400.0,40.6009,40.6207,40.5943,40.5943,126400.0
2011-03-11 14:30:00,61.41,61.46,61.39,61.45,87800.0,40.5943,40.6273,40.581,40.6207,87800.0
2011-03-11 14:35:00,61.45,61.48,61.44,61.47,196800.0,40.6207,40.6405,40.6141,40.6339,196800.0
2011-03-11 14:40:00,61.47,61.52,61.46,61.5,61700.0,40.6339,40.667,40.6273,40.6538,61700.0
2011-03-11 14:45:00,61.51,61.53,61.5,61.51,61900.0,40.6604,40.6736,40.6538,40.6604,61900.0
2011-03-11 14:50:00,61.5,61.51,61.48,61.5,69700.0,40.6538,40.6604,40.6405,40.6538,69700.0
2011-03-11 14:55:00,61.51,61.52,61.48,61.5,97100.0,40.6604,40.667,40.6405,40.6538,97100.0
2011-03-11 15:00:00,61.5,61.57,61.5,61.57,158500.0,40.6538,40.7,40.6538,40.7,158500.0
2011-03-11 15:05:00,61.57,61.6,61.55,61.55,110500.0,40.7,40.7199,40.6868,40.6868,110500.0
2011-03-11 15:10:00,61.56,61.56,61.55,61.55,26200.0,40.6934,40.6934,40.6868,40.6868,26200.0
2011-03-11 15:15:00,61.56,61.57,61.54,61.56,166200.0,40.6934,40.7,40.6802,40.6934,166200.0
2011-03-11 15:20:00,61.55,61.64,61.55,61.61,173000.0,40.6868,40.7463,40.6868,40.7265,173000.0
2011-03-11 15:25:00,61.62,61.64,61.57,61.64,83600.0,40.7331,40.7463,40.7,40.7463,83600.0
2011-03-11 15:30:00,61.64,61.65,61.5,61.52,205900.0,40.7463,40.7529,40.6538,40.667,205900.0
2011-03-11 15:35:00,61.52,61.61,61.52,61.59,108700.0,40.667,40.7265,40.667,40.7133,108700.0
2011-03-11 15:40:00,61.6,61.67,61.54,61.67,126200.0,40.7199,40.7661,40.6802,40.7661,126200.0
2011-03-11 15:45:00,61.67,61.7,61.6,61.62,133000.0,40.7661,40.786,40.7199,40.7331,133000.0
2011-03-11 15:50:00,61.62,61.64,61.58,61.58,126700.0,40.7331,40.7463,40.7066,40.7066,126700.0
2011-03-11 15:55:00,61.59,61.61,61.47,61.48,312900.0,40.7133,40.7265,40.6339,40.6405,312900.0
2011-03-14 09:30:00,61.04,61.34,61.0,61.26,343000.0,40.3497,40.548,40.3232,40.4951,343000.0
2011-03-14 09:35:00,61.31,61.31,61.07,61.16,163900.0,40.5282,40.5282,40.3695,40.429,163900.0
2011-03-14 09:40:00,61.15,61.32,61.12,61.14,159400.0,40.4224,40.5348,40.4026,40.4158,159400.0
2011-03-14 09:45:00,61.13,61.28,61.1,61.18,97300.0,40.4092,40.5083,40.3893,40.4422,97300.0
2011-03-14 09:50:00,61.17,61.21,61.15,61.19,66500.0,40.4356,40.4621,40.4224,40.4488,66500.0
2011-03-14 09:55:00,61.18,61.2,61.08,61.08,78700.0,40.4422,40.4554,40.3761,40.3761,78700.0
2011-03-14 10:00:00,61.07,61.15,61.06,61.11,102300.0,40.3695,40.4224,40.3629,40.396,102300.0
2011-03-14 10:05:00,61.11,61.12,61.03,61.04,62600.0,40.396,40.4026,40.3431,40.3497,62600.0
2011-03-14 10:10:00,61.04,61.1,61.0,61.07,227200.0,40.3497,40.3893,40.3232,40.3695,227200.0
2011-03-14 10:15:00,61.06,61.09,61.03,61.05,64800.0,40.3629,40.3827,40.3431,40.3563,64800.0
2011-03-14 10:20:00,61.05,61.06,60.98,61.0,111800.0,40.3563,40.3629,40.31,40.3232,111800.0
2011-03-14 10:25:00,61.0,61.03,60.98,60.99,59900.0,40.3232,40.3431,40.31,40.3166,59900.0
2011-03-14 10:30:00,61.0,61.03,60.9,60.92,193400.0,40.3232,40.3431,40.2571,40.2704,193400.0
2011-03-14 10:35:00,60.93,60.99,60.89,60.96,99500.0,40.277,40.3166,40.2505,40.2968,99500.0
2011-03-14 10:40:00,60.96,61.06,60.91,61.06,100000.0,40.2968,40.3629,40.2637,40.3629,100000.0
2011-03-14 10:45:00,61.06,61.09,61.01,61.06,102100.0,40.3629,40.3827,40.3299,40.3629,102100.0
2011-03-14 10:50:00,61.07,61.07,60.96,60.98,80100.0,40.3695,40.3695,40.2968,40.31,80100.0
2011-03-14 10:55:00,60.99,61.01,60.9,60.92,132700.0,40.3166,40.3299,40.2571,40.2704,132700.0
2011-03-14 11:00:00,60.92,60.94,60.87,60.94,96200.0,40.2704,40.2836,40.2373,40.2836,96200.0
2011-03-14 11:05:00,60.94,60.95,60.87,60.91,92100.0,40.2836,40.2902,40.2373,40.2637,92100.0
2011-03-14 11:10:00,60.91,60.94,60.85,60.86,102100.0,40.2637,40.2836,40.2241,40.2307,102100.0
2011-03-14 11:15:00,60.86,60.92,60.85,60.9,117800.0,40.2307,40.2704,40.2241,40.2571,117800.0
2011-03-14 11:20:00,60.91,60.96,60.9,60.92,222800.0,40.2637,40.2968,40.2571,40.2704,222800.0
2011-03-14 11:25:00,60.92,60.94,60.89,60.91,113400.0,40.2704,40.2836,40.2505,40.2637,113400.0
2011-03-14 11:30:00,60.9,60.95,60.88,60.88,120400.0,40.2571,40.2902,40.2439,40.2439,120400.0
2011-03-14 11:35:00,60.87,60.93,60.86,60.87,74800.0,40.2373,40.277,40.2307,40.2373,74800.0
2011-03-14 11:40:00,60.87,60.94,60.86,60.86,60400.0,40.2373,40.2836,40.2307,40.2307,60400.0
2011-03-14 11:45:00,60.87,60.91,60.87,60.89,52900.0,40.2373,40.2637,40.2373,40.2505,52900.0
2011-03-14 11:50:00,60.89,60.95,60.89,60.93,147000.0,40.2505,40.2902,40.2505,40.277,147000.0
2011-03-14 11:55:00,60.92,60.96,60.88,60.94,101200.0,40.2704,40.2968,40.2439,40.2836,101200.0
2011-03-14 12:00:00,60.93,60.94,60.87,60.88,63500.0,40.277,40.2836,40.2373,40.2439,63500.0
2011-03-14 12:05:00,60.88,60.89,60.82,60.87,57000.0,40.2439,40.2505,40.2043,40.2373,57000.0
2011-03-14 12:10:00,60.87,60.89,60.82,60.82,59400.0,40.2373,40.2505,40.2043,40.2043,59400.0
2011-03-14 12:15:00,60.82,60.86,60.79,60.84,104700.0,40.2043,40.2307,40.1844,40.2175,104700.0
2011-03-14 12:20:00,60.85,60.88,60.84,60.85,55200.0,40.2241,40.2439,40.2175,40.2241,55200.0
2011-03-14 12:25:00,60.85,60.86,60.83,60.86,101200.0,40.2241,40.2307,40.2109,40.2307,101200.0
2011-03-14 12:30:00,60.86,60.92,60.86,60.92,57200.0,40.2307,40.2704,40.2307,40.2704,57200.0
2011-03-14 12:35:00,60.92,60.93,60.87,60.9,116000.0,40.2704,40.277,40.2373,40.2571,116000.0
2011-03-14 12:40:00,60.9,60.93,60.9,60.9,72000.0,40.2571,40.277,40.2571,40.2571,72000.0
2011-03-14 12:45:00,60.91,60.96,60.91,60.95,56700.0,40.2637,40.2968,40.2637,40.2902,56700.0
2011-03-14 12:50:00,60.96,60.97,60.93,60.95,46400.0,40.2968,40.3034,40.277,40.2902,46400.0
2011-03-14 12:55:00,60.96,61.0,60.94,61.0,67600.0,40.2968,40.3232,40.2836,40.3232,67600.0
2011-03-14 13:00:00,60.99,60.99,60.94,60.96,55400.0,40.3166,40.3166,40.2836,40.2968,55400.0
2011-03-14 13:05:00,60.96,61.0,60.95,60.97,48000.0,40.2968,40.3232,40.2902,40.3034,48000.0
2011-03-14 13:10:00,60.97,60.98,60.96,60.96,29000.0,40.3034,40.31,40.2968,40.2968,29000.0
2011-03-14 13:15:00,60.96,60.98,60.94,60.98,66300.0,40.2968,40.31,40.2836,40.31,66300.0
2011-03-14 13:20:00,60.98,61.0,60.95,60.97,74400.0,40.31,40.3232,40.2902,40.3034,74400.0
2011-03-14 13:25:00,60.98,61.0,60.97,61.0,26900.0,40.31,40.3232,40.3034,40.3232,26900.0
2011-03-14 13:30:00,61.0,61.01,60.93,60.93,45900.0,40.3232,40.3299,40.277,40.277,45900.0
2011-03-14 13:35:00,60.94,60.96,60.9,60.95,86400.0,40.2836,40.2968,40.2571,40.2902,86400.0
2011-03-14 13:40:00,60.95,60.96,60.9,60.91,46600.0,40.2902,40.2968,40.2571,40.2637,46600.0
2011-03-14 13:45:00,60.91,60.94,60.9,60.93,57400.0,40.2637,40.2836,40.2571,40.277,57400.0
2011-03-14 13:50:00,60.93,60.96,60.93,60.96,27800.0,40.277,40.2968,40.277,40.2968,27800.0
2011-03-14 13:55:00,60.96,60.99,60.94,60.96,72500.0,40.2968,40.3166,40.2836,40.2968,72500.0
2011-03-14 14:00:00,60.95,60.98,60.95,60.97,46300.0,40.2902,40.31,40.2902,40.3034,46300.0
2011-03-14 14:05:00,60.97,61.04,60.97,61.02,82300.0,40.3034,40.3497,40.3034,40.3365,82300.0
2011-03-14 14:10:00,61.02,61.09,61.01,61.02,65100.0,40.3365,40.3827,40.3299,40.3365,65100.0
2011-03-14 14:15:00,61.02,61.05,61.01,61.02,91400.0,40.3365,40.3563,40.3299,40.3365,91400.0
2011-03-14 14:20:00,61.02,61.09,61.02,61.07,52600.0,40.3365,40.3827,40.3365,40.3695,52600.0
2011-03-14 14:25:00,61.06,61.09,61.02,61.08,73600.0,40.3629,40.3827,40.3365,40.3761,73600.0
2011-03-14 14:30:00,61.08,61.09,61.01,61.02,50600.0,40.3761,40.3827,40.3299,40.3365,50600.0
2011-03-14 14:35:00,61.02,61.04,60.92,60.93,56700.0,40.3365,40.3497,40.2704,40.277,56700.0
2011-03-14 14:40:00,60.94,60.99,60.93,60.96,91500.0,40.2836,40.3166,40.277,40.2968,91500.0
2011-03-14 14:45:00,60.96,61.01,60.95,61.01,60900.0,40.2968,40.3299,40.2902,40.3299,60900.0
2011-03-14 14:50:00,61.0,61.02,60.98,61.01,118200.0,40.3232,40.3365,40.31,40.3299,118200.0
2011-03-14 14:55:00,61.01,61.08,61.01,61.07,134600.0,40.3299,40.3761,40.3299,40.3695,134600.0
2011-03-14 15:00:00,61.07,61.09,61.03,61.06,216500.0,40.3695,40.3827,40.3431,40.3629,216500.0
2011-03-14 15:05:00,61.07,61.13,61.07,61.1,221500.0,40.3695,40.4092,40.3695,40.3893,221500.0
2011-03-14 15:10:00,61.11,61.27,61.11,61.26,229000.0,40.396,40.5017,40.396,40.4951,229000.0
2011-03-14 15:15:00,61.25,61.28,61.24,61.25,156300.0,40.4885,40.5083,40.4819,40.4885,156300.0
2011-03-14 15:20:00,61.25,61.25,61.17,61.22,129100.0,40.4885,40.4885,40.4356,40.4687,129100.0
2011-03-14 15:25:00,61.22,61.22,61.15,61.2,213200.0,40.4687,40.4687,40.4224,40.4554,213200.0
2011-03-14 15:30:00,61.2,61.23,61.18,61.23,186300.0,40.4554,40.4753,40.4422,40.4753,186300.0
2011-03-14 15:35:00,61.23,61.26,61.18,61.2,197800.0,40.4753,40.4951,40.4422,40.4554,197800.0
2011-03-14 15:40:00,61.2,61.32,61.2,61.31,130600.0,40.4554,40.5348,40.4554,40.5282,130600.0
2011-03-14 15:45:00,61.31,61.35,61.24,61.25,218200.0,40.5282,40.5546,40.4819,40.4885,218200.0
2011-03-14 15:50:00,61.25,61.33,61.25,61.33,160700.0,40.4885,40.5414,40.4885,40.5414,160700.0
2011-03-14 15:55:00,61.32,61.39,61.32,61.33,375400.0,40.5348,40.581,40.5348,40.5414,375400.0
2011-03-15 09:30:00,60.62,60.85,60.38,60.8,476700.0,40.072,40.2241,39.9134,40.191,476700.0
2011-03-15 09:35:00,60.8,60.85,60.68,60.77,333600.0,40.191,40.2241,40.1117,40.1712,333600.0
2011-03-15 09:40:00,60.78,60.8,60.62,60.71,241300.0,40.1778,40.191,40.072,40.1315,241300.0
2011-03-15 09:45:00,60.72,60.8,60.68,60.7,136300.0,40.1382,40.191,40.1117,40.1249,136300.0
2011-03-15 09:50:00,60.69,60.74,60.6,60.7,227800.0,40.1183,40.1514,40.0588,40.1249,227800.0
2011-03-15 09:55:00,60.69,60.76,60.59,60.61,175600.0,40.1183,40.1646,40.0522,40.0654,175600.0
2011-03-15 10:00:00,60.62,60.63,60.51,60.6,271600.0,40.072,40.0787,39.9993,40.0588,271600.0
2011-03-15 10:05:00,60.6,60.67,60.55,60.58,244800.0,40.0588,40.1051,40.0258,40.0456,244800.0
2011-03-15 10:10:00,60.58,60.7,60.56,60.68,144900.0,40.0456,40.1249,40.0324,40.1117,144900.0
2011-03-15 10:15:00,60.68,60.7,60.63,60.64,266400.0,40.1117,40.1249,40.0787,40.0853,266400.0
2011-03-15 10:20:00,60.64,60.65,60.58,60.59,159400.0,40.0853,40.0919,40.0456,40.0522,159400.0
2011-03-15 10:25:00,60.61,60.68,60.59,60.67,194900.0,40.0654,40.1117,40.0522,40.1051,194900.0
2011-03-15 10:30:00,60.67,60.68,60.59,60.6,196200.0,40.1051,40.1117,40.0522,40.0588,196200.0
2011-03-15 10:35:00,60.6,60.63,60.58,60.6,83300.0,40.0588,40.0787,40.0456,40.0588,83300.0
2011-03-15 10:40:00,60.6,60.63,60.55,60.56,120700.0,40.0588,40.0787,40.0258,40.0324,120700.0
2011-03-15 10:45:00,60.57,60.58,60.46,60.51,327600.0,40.039,40.0456,39.9663,39.9993,327600.0
2011-03-15 10:50:00,60.51,60.52,60.43,60.45,191500.0,39.9993,40.0059,39.9465,39.9597,191500.0
2011-03-15 10:55:00,60.44,60.45,60.35,60.36,233800.0,39.9531,39.9597,39.8936,39.9002,233800.0
2011-03-15 11:00:00,60.37,60.39,60.31,60.37,215900.0,39.9068,39.92,39.8671,39.9068,215900.0
2011-03-15 11:05:00,60.37,60.49,60.34,60.46,145800.0,39.9068,39.9861,39.887,39.9663,145800.0
2011-03-15 11:10:00,60.46,60.52,60.46,60.49,56900.0,39.9663,40.0059,39.9663,39.9861,56900.0
2011-03-15 11:15:00,60.5,60.5,60.37,60.39,94100.0,39.9927,39.9927,39.9068,39.92,94100.0
2011-03-15 11:20:00,60.38,60.49,60.35,60.46,135500.0,39.9134,39.9861,39.8936,39.9663,135500.0
2011-03-15 11:25:00,60.47,60.56,60.46,60.47,105600.0,39.9729,40.0324,39.9663,39.9729,105600.0
2011-03-15 11:30:00,60.47,60.5,60.42,60.44,112100.0,39.9729,39.9927,39.9398,39.9531,112100.0
2011-03-15 11:35:00,60.45,60.55,60.44,60.55,147800.0,39.9597,40.0258,39.9531,40.0258,147800.0
2011-03-15 11:40:00,60.55,60.58,60.5,60.58,110100.0,40.0258,40.0456,39.9927,40.0456,110100.0
2011-03-15 11:45:00,60.58,60.59,60.45,60.47,86200.0,40.0456,40.0522,39.9597,39.9729,86200.0
2011-03-15 11:50:00,60.47,60.48,60.41,60.46,76800.0,39.9729,39.9795,39.9332,39.9663,76800.0
2011-03-15 11:55:00,60.46,60.51,60.44,60.46,66100.0,39.9663,39.9993,39.9531,39.9663,66100.0
2011-03-15 12:00:00,60.47,60.53,60.45,60.49,90300.0,39.9729,40.0126,39.9597,39.9861,90300.0
2011-03-15 12:05:00,60.49,60.52,60.45,60.5,148600.0,39.9861,40.0059,39.9597,39.9927,148600.0
2011-03-15 12:10:00,60.49,60.51,60.44,60.48,122200.0,39.9861,39.9993,39.9531,39.9795,122200.0
2011-03-15 12:15:00,60.47,60.49,60.43,60.45,127600.0,39.9729,39.9861,39.9465,39.9597,127600.0
2011-03-15 12:20:00,60.46,60.51,60.45,60.49,69500.0,39.9663,39.9993,39.9597,39.9861,69500.0
2011-03-15 12:25:00,60.48,60.56,60.48,60.51,138700.0,39.9795,40.0324,39.9795,39.9993,138700.0
2011-03-15 12:30:00,60.51,60.51,60.41,60.41,124400.0,39.9993,39.9993,39.9332,39.9332,124400.0
2011-03-15 12:35:00,60.42,60.47,60.38,60.44,161000.0,39.9398,39.9729,39.9134,39.9531,161000.0
2011-03-15 12:40:00,60.43,60.46,60.4,60.44,127100.0,39.9465,39.9663,39.9266,39.9531,127100.0
2011-03-15 12:45:00,60.44,60.46,60.35,60.38,108300.0,39.9531,39.9663,39.8936,39.9134,108300.0
2011-03-15 12:50:00,60.37,60.45,60.37,60.45,152500.0,39.9068,39.9597,39.9068,39.9597,152500.0
2011-03-15 12:55:00,60.44,60.46,60.42,60.45,63100.0,39.9531,39.9663,39.9398,39.9597,63100.0
2011-03-15 13:00:00,60.46,60.49,60.42,60.49,84600.0,39.9663,39.9861,39.9398,39.9861,84600.0
2011-03-15 13:05:00,60.48,60.5,60.39,60.4,60300.0,39.9795,39.9927,39.92,39.9266,60300.0
2011-03-15 13:10:00,60.4,60.42,60.38,60.42,60800.0,39.9266,39.9398,39.9134,39.9398,60800.0
2011-03-15 13:15:00,60.42,60.42,60.35,60.37,106900.0,39.9398,39.9398,39.8936,39.9068,106900.0
2011-03-15 13:20:00,60.37,60.4,60.35,60.4,46600.0,39.9068,39.9266,39.8936,39.9266,46600.0
2011-03-15 13:25:00,60.4,60.49,60.39,60.48,100200.0,39.9266,39.9861,39.92,39.9795,100200.0
2011-03-15 13:30:00,60.49,60.59,60.48,60.59,107000.0,39.9861,40.0522,39.9795,40.0522,107000.0
2011-03-15 13:35:00,60.59,60.64,60.56,60.57,147300.0,40.0522,40.0853,40.0324,40.039,147300.0
2011-03-15 13:40:00,60.57,60.63,60.57,60.6,85500.0,40.039,40.0787,40.039,40.0588,85500.0
2011-03-15 13:45:00,60.59,60.61,60.51,60.57,107000.0,40.0522,40.0654,39.9993,40.039,107000.0
2011-03-15 13:50:00,60.58,60.62,60.56,60.6,42800.0,40.0456,40.072,40.0324,40.0588,42800.0
2011-03-15 13:55:00,60.59,60.63,60.55,60.6,60300.0,40.0522,40.0787,40.0258,40.0588,60300.0
2011-03-15 14:00:00,60.6,60.67,60.59,60.67,162900.0,40.0588,40.1051,40.0522,40.1051,162900.0
2011-03-15 14:05:00,60.66,60.69,60.63,60.63,51400.0,40.0985,40.1183,40.0787,40.0787,51400.0
2011-03-15 14:10:00,60.64,60.69,60.58,60.69,66500.0,40.0853,40.1183,40.0456,40.1183,66500.0
2011-03-15 14:15:00,60.67,60.7,60.52,60.52,146000.0,40.1051,40.1249,40.0059,40.0059,146000.0
2011-03-15 14:20:00,60.52,60.73,60.49,60.7,198100.0,40.0059,40.1448,39.9861,40.1249,198100.0
2011-03-15 14:25:00,60.71,60.86,60.68,60.82,248000.0,40.1315,40.2307,40.1117,40.2043,248000.0
2011-03-15 14:30:00,60.81,60.84,60.78,60.78,128100.0,40.1976,40.2175,40.1778,40.1778,128100.0
2011-03-15 14:35:00,60.78,60.82,60.75,60.76,85600.0,40.1778,40.2043,40.158,40.1646,85600.0
2011-03-15 14:40:00,60.75,60.84,60.75,60.83,61800.0,40.158,40.2175,40.158,40.2109,61800.0
2011-03-15 14:45:00,60.84,60.86,60.82,60.83,87600.0,40.2175,40.2307,40.2043,40.2109,87600.0
2011-03-15 14:50:00,60.83,60.86,60.75,60.75,151100.0,40.2109,40.2307,40.158,40.158,151100.0
2011-03-15 14:55:00,60.75,60.8,60.71,60.71,123600.0,40.158,40.191,40.1315,40.1315,123600.0
2011-03-15 15:00:00,60.71,60.77,60.69,60.75,104300.0,40.1315,40.1712,40.1183,40.158,104300.0
2011-03-15 15:05:00,60.75,60.82,60.72,60.76,129100.0,40.158,40.2043,40.1382,40.1646,129100.0
2011-03-15 15:10:00,60.76,60.83,60.75,60.8,163500.0,40.1646,40.2109,40.158,40.191,163500.0
2011-03-15 15:15:00,60.79,60.85,60.75,60.84,163000.0,40.1844,40.2241,40.158,40.2175,163000.0
2011-03-15 15:20:00,60.84,60.86,60.8,60.84,146100.0,40.2175,40.2307,40.191,40.2175,146100.0
2011-03-15 15:25:00,60.84,60.86,60.8,60.85,108800.0,40.2175,40.2307,40.191,40.2241,108800.0
2011-03-15 15:30:00,60.85,60.86,60.73,60.79,196200.0,40.2241,40.2307,40.1448,40.1844,196200.0
2011-03-15 15:35:00,60.78,60.79,60.71,60.74,181500.0,40.1778,40.1844,40.1315,40.1514,181500.0
2011-03-15 15:40:00,60.73,60.86,60.73,60.85,193300.0,40.1448,40.2307,40.1448,40.2241,193300.0
2011-03-15 15:45:00,60.85,60.85,60.7,60.72,245600.0,40.2241,40.2241,40.1249,40.1382,245600.0
2011-03-15 15:50:00,60.72,60.74,60.64,60.73,291900.0,40.1382,40.1514,40.0853,40.1448,291900.0
2011-03-15 15:55:00,60.72,60.78,60.62,60.66,409000.0,40.1382,40.1778,40.072,40.0985,409000.0
2011-03-16 09:30:00,60.48,60.48,60.16,60.3,362900.0,39.9795,39.9795,39.768,39.8605,362900.0
2011-03-16 09:35:00,60.29,60.51,60.28,60.34,372800.0,39.8539,39.9993,39.8473,39.887,372800.0
2011-03-16 09:40:00,60.35,60.49,60.33,60.39,230400.0,39.8936,39.9861,39.8803,39.92,230400.0
2011-03-16 09:45:00,60.37,60.38,60.3,60.3,148500.0,39.9068,39.9134,39.8605,39.8605,148500.0
2011-03-16 09:50:00,60.31,60.45,60.29,60.45,131400.0,39.8671,39.9597,39.8539,39.9597,131400.0
2011-03-16 09:55:00,60.45,60.46,60.34,60.36,134300.0,39.9597,39.9663,39.887,39.9002,134300.0
2011-03-16 10:00:00,60.37,60.39,60.34,60.36,120100.0,39.9068,39.92,39.887,39.9002,120100.0
2011-03-16 10:05:00,60.35,60.37,60.32,60.36,141800.0,39.8936,39.9068,39.8737,39.9002,141800.0
2011-03-16 10:10:00,60.36,60.41,60.3,60.34,145800.0,39.9002,39.9332,39.8605,39.887,145800.0
2011-03-16 10:15:00,60.34,60.37,60.29,60.34,163300.0,39.887,39.9068,39.8539,39.887,163300.0
2011-03-16 10:20:00,60.33,60.34,60.26,60.28,161300.0,39.8803,39.887,39.8341,39.8473,161300.0
2011-03-16 10:25:00,60.28,60.3,60.25,60.26,82400.0,39.8473,39.8605,39.8275,39.8341,82400.0
2011-03-16 10:30:00,60.26,60.27,60.21,60.25,137700.0,39.8341,39.8407,39.801,39.8275,137700.0
2011-03-16 10:35:00,60.25,60.28,60.23,60.28,207200.0,39.8275,39.8473,39.8142,39.8473,207200.0
2011-03-16 10:40:00,60.28,60.36,60.25,60.28,210800.0,39.8473,39.9002,39.8275,39.8473,210800.0
2011-03-16 10:45:00,60.28,60.33,60.27,60.29,126100.0,39.8473,39.8803,39.8407,39.8539,126100.0
2011-03-16 10:50:00,60.3,60.32,60.23,60.23,117200.0,39.8605,39.8737,39.8142,39.8142,117200.0
2011-03-16 10:55:00,60.23,60.24,60.1,60.1,227200.0,39.8142,39.8209,39.7283,39.7283,227200.0
2011-03-16 11:00:00,60.09,60.1,59.78,59.93,790500.0,39.7217,39.7283,39.5168,39.6159,790500.0
2011-03-16 11:05:00,59.94,60.07,59.7,60.04,333500.0,39.6225,39.7085,39.4639,39.6886,333500.0
2011-03-16 11:10:00,60.03,60.1,59.89,60.06,225500.0,39.682,39.7283,39.5895,39.7019,225500.0
2011-03-16 11:15:00,60.06,60.16,60.01,60.14,236600.0,39.7019,39.768,39.6688,39.7547,236600.0
2011-03-16 11:20:00,60.16,60.22,60.12,60.14,128600.0,39.768,39.8076,39.7415,39.7547,128600.0
2011-03-16 11:25:00,60.15,60.23,60.15,60.2,130800.0,39.7614,39.8142,39.7614,39.7944,130800.0
2011-03-16 11:30:00,60.22,60.29,60.2,60.28,142700.0,39.8076,39.8539,39.7944,39.8473,142700.0
2011-03-16 11:35:00,60.28,60.29,60.19,60.23,113600.0,39.8473,39.8539,39.7878,39.8142,113600.0
2011-03-16 11:40:00,60.23,60.3,60.18,60.22,163900.0,39.8142,39.8605,39.7812,39.8076,163900.0
2011-03-16 11:45:00,60.22,60.22,60.05,60.1,144500.0,39.8076,39.8076,39.6953,39.7283,144500.0
2011-03-16 11:50:00,60.11,60.13,59.99,60.0,209600.0,39.7349,39.7481,39.6556,39.6622,209600.0
2011-03-16 11:55:00,60.0,60.03,59.97,60.02,149300.0,39.6622,39.682,39.6424,39.6754,149300.0
2011-03-16 12:00:00,60.01,60.03,59.9,59.93,134100.0,39.6688,39.682,39.5961,39.6159,134100.0
2011-03-16 12:05:00,59.94,59.96,59.9,59.96,146800.0,39.6225,39.6358,39.5961,39.6358,146800.0
2011-03-16 12:10:00,59.96,59.99,59.85,59.9,172300.0,39.6358,39.6556,39.563,39.5961,172300.0
2011-03-16 12:15:00,59.89,59.96,59.85,59.93,142200.0,39.5895,39.6358,39.563,39.6159,142200.0
2011-03-16 12:20:00,59.92,60.03,59.89,59.99,103000.0,39.6093,39.682,39.5895,39.6556,103000.0
2011-03-16 12:25:00,59.99,60.15,59.98,60.09,151400.0,39.6556,39.7614,39.649,39.7217,151400.0
2011-03-16 12:30:00,60.1,60.17,60.03,60.04,210700.0,39.7283,39.7746,39.682,39.6886,210700.0
2011-03-16 12:35:00,60.05,60.07,59.96,59.99,87900.0,39.6953,39.7085,39.6358,39.6556,87900.0
2011-03-16 12:40:00,60.0,60.1,59.99,60.01,75700.0,39.6622,39.7283,39.6556,39.6688,75700.0
2011-03-16 12:45:00,60.01,60.14,60.0,60.14,120800.0,39.6688,39.7547,39.6622,39.7547,120800.0
2011-03-16 12:50:00,60.13,60.16,60.07,60.08,69100.0,39.7481,39.768,39.7085,39.7151,69100.0
2011-03-16 12:55:00,60.09,60.14,60.06,60.14,59600.0,39.7217,39.7547,39.7019,39.7547,59600.0
2011-03-16 13:00:00,60.14,60.24,60.14,60.23,106000.0,39.7547,39.8209,39.7547,39.8142,106000.0
2011-03-16 13:05:00,60.24,60.29,60.19,60.22,159100.0,39.8209,39.8539,39.7878,39.8076,159100.0
2011-03-16 13:10:00,60.2,60.26,60.15,60.21,186100.0,39.7944,39.8341,39.7614,39.801,186100.0
2011-03-16 13:15:00,60.22,60.26,60.18,60.24,187800.0,39.8076,39.8341,39.7812,39.8209,187800.0
2011-03-16 13:20:00,60.24,60.26,60.08,60.09,109700.0,39.8209,39.8341,39.7151,39.7217,109700.0
2011-03-16 13:25:00,60.09,60.15,60.07,60.14,89000.0,39.7217,39.7614,39.7085,39.7547,89000.0
2011-03-16 13:30:00,60.15,60.18,60.05,60.1,77700.0,39.7614,39.7812,39.6953,39.7283,77700.0
2011-03-16 13:35:00,60.09,60.11,60.0,60.02,159300.0,39.7217,39.7349,39.6622,39.6754,159300.0
2011-03-16 13:40:00,60.02,60.15,59.99,60.1,192500.0,39.6754,39.7614,39.6556,39.7283,192500.0
2011-03-16 13:45:00,60.11,60.13,60.02,60.12,145900.0,39.7349,39.7481,39.6754,39.7415,145900.0
2011-03-16 13:50:00,60.12,60.16,60.09,60.13,93500.0,39.7415,39.768,39.7217,39.7481,93500.0
2011-03-16 13:55:00,60.12,60.17,60.11,60.12,140300.0,39.7415,39.7746,39.7349,39.7415,140300.0
2011-03-16 14:00:00,60.12,60.12,60.01,60.11,134700.0,39.7415,39.7415,39.6688,39.7349,134700.0
2011-03-16 14:05:00,60.12,60.12,60.04,60.09,183500.0,39.7415,39.7415,39.6886,39.7217,183500.0
2011-03-16 14:10:00,60.08,60.09,59.87,59.97,261800.0,39.7151,39.7217,39.5763,39.6424,261800.0
2011-03-16 14:15:00,59.96,59.98,59.83,59.84,289400.0,39.6358,39.649,39.5498,39.5564,289400.0
2011-03-16 14:20:00,59.85,59.92,59.83,59.87,186900.0,39.563,39.6093,39.5498,39.5763,186900.0
2011-03-16 14:25:00,59.88,59.93,59.85,59.88,127300.0,39.5829,39.6159,39.563,39.5829,127300.0
2011-03-16 14:30:00,59.88,59.97,59.83,59.91,161800.0,39.5829,39.6424,39.5498,39.6027,161800.0
2011-03-16 14:35:00,59.9,60.04,59.9,60.03,139200.0,39.5961,39.6886,39.5961,39.682,139200.0
2011-03-16 14:40:00,60.03,60.24,59.99,60.14,253800.0,39.682,39.8209,39.6556,39.7547,253800.0
2011-03-16 14:45:00,60.14,60.22,60.13,60.21,208200.0,39.7547,39.8076,39.7481,39.801,208200.0
2011-03-16 14:50:00,60.19,60.23,60.11,60.12,151800.0,39.7878,39.8142,39.7349,39.7415,151800.0
2011-03-16 14:55:00,60.12,60.19,60.07,60.07,211200.0,39.7415,39.7878,39.7085,39.7085,211200.0
2011-03-16 15:00:00,60.07,60.16,60.05,60.12,146800.0,39.7085,39.768,39.6953,39.7415,146800.0
2011-03-16 15:05:00,60.11,60.12,60.0,60.04,178300.0,39.7349,39.7415,39.6622,39.6886,178300.0
2011-03-16 15:10:00,60.05,60.14,59.97,59.97,259300.0,39.6953,39.7547,39.6424,39.6424,259300.0
2011-03-16 15:15:00,59.97,60.04,59.96,60.0,148600.0,39.6424,39.6886,39.6358,39.6622,148600.0
2011-03-16 15:20:00,60.01,60.07,59.96,60.03,184300.0,39.6688,39.7085,39.6358,39.682,184300.0
2011-03-16 15:25:00,60.02,60.08,59.97,59.99,314500.0,39.6754,39.7151,39.6424,39.6556,314500.0
2011-03-16 15:30:00,60.0,60.0,59.85,59.88,266400.0,39.6622,39.6622,39.563,39.5829,266400.0
2011-03-16 15:35:00,59.88,59.94,59.87,59.89,118000.0,39.5829,39.6225,39.5763,39.5895,118000.0
2011-03-16 15:40:00,59.89,59.94,59.85,59.93,331700.0,39.5895,39.6225,39.563,39.6159,331700.0
2011-03-16 15:45:00,59.92,59.93,59.83,59.89,310600.0,39.6093,39.6159,39.5498,39.5895,310600.0
2011-03-16 15:50:00,59.89,59.9,59.8,59.84,378100.0,39.5895,39.5961,39.53,39.5564,378100.0
2011-03-16 15:55:00,59.84,59.84,59.71,59.77,780700.0,39.5564,39.5564,39.4705,39.5102,780700.0
2011-03-17 09:30:00,60.7,60.7,60.28,60.34,371700.0,40.1249,40.1249,39.8473,39.887,371700.0
2011-03-17 09:35:00,60.36,60.54,60.29,60.51,218800.0,39.9002,40.0192,39.8539,39.9993,218800.0
2011-03-17 09:40:00,60.51,60.53,60.29,60.3,177300.0,39.9993,40.0126,39.8539,39.8605,177300.0
2011-03-17 09:45:00,60.29,60.3,60.2,60.26,116400.0,39.8539,39.8605,39.7944,39.8341,116400.0
2011-03-17 09:50:00,60.26,60.32,60.15,60.15,135300.0,39.8341,39.8737,39.7614,39.7614,135300.0
2011-03-17 09:55:00,60.15,60.32,60.15,60.2,115400.0,39.7614,39.8737,39.7614,39.7944,115400.0
2011-03-17 10:00:00,60.2,60.29,60.17,60.24,156000.0,39.7944,39.8539,39.7746,39.8209,156000.0
2011-03-17 10:05:00,60.25,60.3,60.23,60.28,76100.0,39.8275,39.8605,39.8142,39.8473,76100.0
2011-03-17 10:10:00,60.28,60.36,60.23,60.32,118300.0,39.8473,39.9002,39.8142,39.8737,118300.0
2011-03-17 10:15:00,60.31,60.5,60.3,60.44,177400.0,39.8671,39.9927,39.8605,39.9531,177400.0
2011-03-17 10:20:00,60.45,60.53,60.42,60.44,217000.0,39.9597,40.0126,39.9398,39.9531,217000.0
2011-03-17 10:25:00,60.44,60.51,60.38,60.39,170000.0,39.9531,39.9993,39.9134,39.92,170000.0
2011-03-17 10:30:00,60.38,60.39,60.31,60.34,96900.0,39.9134,39.92,39.8671,39.887,96900.0
2011-03-17 10:35:00,60.35,60.39,60.33,60.38,107500.0,39.8936,39.92,39.8803,39.9134,107500.0
2011-03-17 10:40:00,60.4,60.4,60.33,60.35,67600.0,39.9266,39.9266,39.8803,39.8936,67600.0
2011-03-17 10:45:00,60.34,60.38,60.28,60.29,97500.0,39.887,39.9134,39.8473,39.8539,97500.0
2011-03-17 10:50:00,60.29,60.32,60.23,60.3,100800.0,39.8539,39.8737,39.8142,39.8605,100800.0
2011-03-17 10:55:00,60.3,60.33,60.26,60.28,82400.0,39.8605,39.8803,39.8341,39.8473,82400.0
2011-03-17 11:00:00,60.29,60.3,60.22,60.25,110800.0,39.8539,39.8605,39.8076,39.8275,110800.0
2011-03-17 11:05:00,60.25,60.34,60.21,60.22,169800.0,39.8275,39.887,39.801,39.8076,169800.0
2011-03-17 11:10:00,60.22,60.23,60.13,60.17,96300.0,39.8076,39.8142,39.7481,39.7746,96300.0
2011-03-17 11:15:00,60.17,60.18,60.11,60.14,62900.0,39.7746,39.7812,39.7349,39.7547,62900.0
2011-03-17 11:20:00,60.15,60.23,60.1,60.14,89300.0,39.7614,39.8142,39.7283,39.7547,89300.0
2011-03-17 11:25:00,60.14,60.17,60.1,60.12,95600.0,39.7547,39.7746,39.7283,39.7415,95600.0
2011-03-17 11:30:00,60.13,60.2,60.11,60.19,44600.0,39.7481,39.7944,39.7349,39.7878,44600.0
2011-03-17 11:35:00,60.19,60.35,60.18,60.34,143600.0,39.7878,39.8936,39.7812,39.887,143600.0
2011-03-17 11:40:00,60.33,60.34,60.26,60.29,59000.0,39.8803,39.887,39.8341,39.8539,59000.0
2011-03-17 11:45:00,60.3,60.3,60.2,60.21,135100.0,39.8605,39.8605,39.7944,39.801,135100.0
2011-03-17 11:50:00,60.22,60.27,60.2,60.23,73000.0,39.8076,39.8407,39.7944,39.8142,73000.0
2011-03-17 11:55:00,60.24,60.27,60.19,60.21,65900.0,39.8209,39.8407,39.7878,39.801,65900.0
2011-03-17 12:00:00,60.22,60.25,60.19,60.21,76000.0,39.8076,39.8275,39.7878,39.801,76000.0
2011-03-17 12:05:00,60.21,60.28,60.18,60.27,114500.0,39.801,39.8473,39.7812,39.8407,114500.0
2011-03-17 12:10:00,60.27,60.37,60.26,60.34,89700.0,39.8407,39.9068,39.8341,39.887,89700.0
2011-03-17 12:15:00,60.34,60.37,60.25,60.26,75900.0,39.887,39.9068,39.8275,39.8341,75900.0
2011-03-17 12:20:00,60.26,60.38,60.25,60.34,91800.0,39.8341,39.9134,39.8275,39.887,91800.0
2011-03-17 12:25:00,60.34,60.37,60.28,60.35,51600.0,39.887,39.9068,39.8473,39.8936,51600.0
2011-03-17 12:30:00,60.35,60.43,60.34,60.42,95100.0,39.8936,39.9465,39.887,39.9398,95100.0
2011-03-17 12:35:00,60.43,60.43,60.32,60.32,54600.0,39.9465,39.9465,39.8737,39.8737,54600.0
2011-03-17 12:40:00,60.32,60.32,60.26,60.27,23800.0,39.8737,39.8737,39.8341,39.8407,23800.0
2011-03-17 12:45:00,60.26,60.27,60.22,60.26,47000.0,39.8341,39.8407,39.8076,39.8341,47000.0
2011-03-17 12:50:00,60.25,60.26,60.25,60.26,21200.0,39.8275,39.8341,39.8275,39.8341,21200.0
2011-03-17 12:55:00,60.26,60.33,60.25,60.27,83700.0,39.8341,39.8803,39.8275,39.8407,83700.0
2011-03-17 13:00:00,60.26,60.3,60.21,60.22,76300.0,39.8341,39.8605,39.801,39.8076,76300.0
2011-03-17 13:05:00,60.22,60.27,60.22,60.26,56300.0,39.8076,39.8407,39.8076,39.8341,56300.0
2011-03-17 13:10:00,60.26,60.37,60.25,60.36,80400.0,39.8341,39.9068,39.8275,39.9002,80400.0
2011-03-17 13:15:00,60.36,60.41,60.3,60.32,70400.0,39.9002,39.9332,39.8605,39.8737,70400.0
2011-03-17 13:20:00,60.31,60.35,60.28,60.31,78400.0,39.8671,39.8936,39.8473,39.8671,78400.0
2011-03-17 13:25:00,60.31,60.31,60.14,60.16,129700.0,39.8671,39.8671,39.7547,39.768,129700.0
2011-03-17 13:30:00,60.16,60.19,60.11,60.16,86400.0,39.768,39.7878,39.7349,39.768,86400.0
2011-03-17 13:35:00,60.16,60.22,60.14,60.2,45300.0,39.768,39.8076,39.7547,39.7944,45300.0
2011-03-17 13:40:00,60.19,60.24,60.17,60.17,58200.0,39.7878,39.8209,39.7746,39.7746,58200.0
2011-03-17 13:45:00,60.17,60.18,60.12,60.12,55500.0,39.7746,39.7812,39.7415,39.7415,55500.0
2011-03-17 13:50:00,60.12,60.14,60.01,60.03,102000.0,39.7415,39.7547,39.6688,39.682,102000.0
2011-03-17 13:55:00,60.03,60.05,60.0,60.04,107000.0,39.682,39.6953,39.6622,39.6886,107000.0
2011-03-17 14:00:00,60.04,60.13,60.02,60.13,85300.0,39.6886,39.7481,39.6754,39.7481,85300.0
2011-03-17 14:05:00,60.13,60.19,60.12,60.18,72800.0,39.7481,39.7878,39.7415,39.7812,72800.0
2011-03-17 14:10:00,60.19,60.21,60.13,60.15,131600.0,39.7878,39.801,39.7481,39.7614,131600.0
2011-03-17 14:15:00,60.16,60.23,60.11,60.23,184200.0,39.768,39.8142,39.7349,39.8142,184200.0
2011-03-17 14:20:00,60.22,60.27,60.21,60.26,80400.0,39.8076,39.8407,39.801,39.8341,80400.0
2011-03-17 14:25:00,60.27,60.27,60.23,60.23,74400.0,39.8407,39.8407,39.8142,39.8142,74400.0
2011-03-17 14:30:00,60.23,60.31,60.22,60.28,90400.0,39.8142,39.8671,39.8076,39.8473,90400.0
2011-03-17 14:35:00,60.29,60.31,60.26,60.26,111300.0,39.8539,39.8671,39.8341,39.8341,111300.0
2011-03-17 14:40:00,60.25,60.3,60.24,60.29,35000.0,39.8275,39.8605,39.8209,39.8539,35000.0
2011-03-17 14:45:00,60.3,60.3,60.26,60.26,58000.0,39.8605,39.8605,39.8341,39.8341,58000.0
2011-03-17 14:50:00,60.26,60.32,60.25,60.32,83500.0,39.8341,39.8737,39.8275,39.8737,83500.0
2011-03-17 14:55:00,60.32,60.37,60.32,60.36,147600.0,39.8737,39.9068,39.8737,39.9002,147600.0
2011-03-17 15:00:00,60.36,60.41,60.35,60.41,200100.0,39.9002,39.9332,39.8936,39.9332,200100.0
2011-03-17 15:05:00,60.41,60.45,60.4,60.43,154400.0,39.9332,39.9597,39.9266,39.9465,154400.0
2011-03-17 15:10:00,60.42,60.5,60.42,60.5,163600.0,39.9398,39.9927,39.9398,39.9927,163600.0
2011-03-17 15:15:00,60.5,60.5,60.43,60.5,142300.0,39.9927,39.9927,39.9465,39.9927,142300.0
2011-03-17 15:20:00,60.5,60.52,60.46,60.5,117300.0,39.9927,40.0059,39.9663,39.9927,117300.0
2011-03-17 15:25:00,60.5,60.5,60.38,60.43,132600.0,39.9927,39.9927,39.9134,39.9465,132600.0
2011-03-17 15:30:00,60.43,60.46,60.38,60.46,103900.0,39.9465,39.9663,39.9134,39.9663,103900.0
2011-03-17 15:35:00,60.46,60.49,60.45,60.48,178600.0,39.9663,39.9861,39.9597,39.9795,178600.0
2011-03-17 15:40:00,60.48,60.5,60.47,60.47,159600.0,39.9795,39.9927,39.9729,39.9729,159600.0
2011-03-17 15:45:00,60.47,60.6,60.47,60.54,517800.0,39.9729,40.0588,39.9729,40.0192,517800.0
2011-03-17 15:50:00,60.52,60.52,60.43,60.49,202400.0,40.0059,40.0059,39.9465,39.9861,202400.0
2011-03-17 15:55:00,60.49,60.5,60.36,60.41,518400.0,39.9861,39.9927,39.9002,39.9332,518400.0
2011-03-18 09:30:00,60.92,61.07,60.59,60.78,2920600.0,40.2704,40.3695,40.0522,40.1778,2920600.0
2011-03-18 09:35:00,60.76,61.0,60.65,60.8,224600.0,40.1646,40.3232,40.0919,40.191,224600.0
2011-03-18 09:40:00,60.81,60.81,60.7,60.79,186900.0,40.1976,40.1976,40.1249,40.1844,186900.0
2011-03-18 09:45:00,60.79,60.81,60.63,60.69,278400.0,40.1844,40.1976,40.0787,40.1183,278400.0
2011-03-18 09:50:00,60.7,60.81,60.69,60.79,189000.0,40.1249,40.1976,40.1183,40.1844,189000.0
2011-03-18 09:55:00,60.79,60.81,60.7,60.71,130300.0,40.1844,40.1976,40.1249,40.1315,130300.0
2011-03-18 10:00:00,60.7,60.74,60.68,60.73,119500.0,40.1249,40.1514,40.1117,40.1448,119500.0
2011-03-18 10:05:00,60.73,60.81,60.67,60.74,185400.0,40.1448,40.1976,40.1051,40.1514,185400.0
2011-03-18 10:10:00,60.73,60.8,60.68,60.77,155600.0,40.1448,40.191,40.1117,40.1712,155600.0
2011-03-18 10:15:00,60.76,60.88,60.76,60.82,119300.0,40.1646,40.2439,40.1646,40.2043,119300.0
2011-03-18 10:20:00,60.81,60.83,60.69,60.69,183500.0,40.1976,40.2109,40.1183,40.1183,183500.0
2011-03-18 10:25:00,60.69,60.73,60.63,60.63,139500.0,40.1183,40.1448,40.0787,40.0787,139500.0
2011-03-18 10:30:00,60.63,60.68,60.63,60.66,114600.0,40.0787,40.1117,40.0787,40.0985,114600.0
2011-03-18 10:35:00,60.65,60.7,60.58,60.58,126800.0,40.0919,40.1249,40.0456,40.0456,126800.0
2011-03-18 10:40:00,60.58,60.7,60.57,60.69,125500.0,40.0456,40.1249,40.039,40.1183,125500.0
2011-03-18 10:45:00,60.69,60.69,60.56,60.65,136000.0,40.1183,40.1183,40.0324,40.0919,136000.0
2011-03-18 10:50:00,60.65,60.67,60.6,60.61,101800.0,40.0919,40.1051,40.0588,40.0654,101800.0
2011-03-18 10:55:00,60.61,60.62,60.5,60.52,157500.0,40.0654,40.072,39.9927,40.0059,157500.0
2011-03-18 11:00:00,60.52,60.61,60.52,60.6,139700.0,40.0059,40.0654,40.0059,40.0588,139700.0
2011-03-18 11:05:00,60.6,60.62,60.57,60.58,76400.0,40.0588,40.072,40.039,40.0456,76400.0
2011-03-18 11:10:00,60.57,60.67,60.57,60.64,195900.0,40.039,40.1051,40.039,40.0853,195900.0
2011-03-18 11:15:00,60.63,60.64,60.58,60.6,103100.0,40.0787,40.0853,40.0456,40.0588,103100.0
2011-03-18 11:20:00,60.6,60.6,60.48,60.48,109100.0,40.0588,40.0588,39.9795,39.9795,109100.0
2011-03-18 11:25:00,60.48,60.49,60.32,60.32,175100.0,39.9795,39.9861,39.8737,39.8737,175100.0
2011-03-18 11:30:00,60.32,60.37,60.29,60.37,199700.0,39.8737,39.9068,39.8539,39.9068,199700.0
2011-03-18 11:35:00,60.36,60.45,60.36,60.43,131600.0,39.9002,39.9597,39.9002,39.9465,131600.0
2011-03-18 11:40:00,60.44,60.48,60.31,60.34,162600.0,39.9531,39.9795,39.8671,39.887,162600.0
2011-03-18 11:45:00,60.35,60.43,60.33,60.42,119700.0,39.8936,39.9465,39.8803,39.9398,119700.0
2011-03-18 11:50:00,60.44,60.59,60.43,60.59,104000.0,39.9531,40.0522,39.9465,40.0522,104000.0
2011-03-18 11:55:00,60.58,60.61,60.55,60.6,85100.0,40.0456,40.0654,40.0258,40.0588,85100.0
2011-03-18 12:00:00,60.6,60.65,60.52,60.53,158700.0,40.0588,40.0919,40.0059,40.0126,158700.0
2011-03-18 12:05:00,60.53,60.56,60.52,60.54,79400.0,40.0126,40.0324,40.0059,40.0192,79400.0
2011-03-18 12:10:00,60.55,60.57,60.5,60.55,95500.0,40.0258,40.039,39.9927,40.0258,95500.0
2011-03-18 12:15:00,60.55,60.56,60.52,60.55,48600.0,40.0258,40.0324,40.0059,40.0258,48600.0
2011-03-18 12:20:00,60.55,60.59,60.53,60.58,102000.0,40.0258,40.0522,40.0126,40.0456,102000.0
2011-03-18 12:25:00,60.57,60.59,60.49,60.54,104200.0,40.039,40.0522,39.9861,40.0192,104200.0
2011-03-18 12:30:00,60.55,60.55,60.5,60.5,63900.0,40.0258,40.0258,39.9927,39.9927,63900.0
2011-03-18 12:35:00,60.5,60.53,60.46,60.53,105300.0,39.9927,40.0126,39.9663,40.0126,105300.0
2011-03-18 12:40:00,60.53,60.55,60.45,60.45,173700.0,40.0126,40.0258,39.9597,39.9597,173700.0
2011-03-18 12:45:00,60.45,60.51,60.41,60.46,107800.0,39.9597,39.9993,39.9332,39.9663,107800.0
2011-03-18 12:50:00,60.47,60.51,60.44,60.44,60000.0,39.9729,39.9993,39.9531,39.9531,60000.0
2011-03-18 12:55:00,60.45,60.52,60.44,60.47,52500.0,39.9597,40.0059,39.9531,39.9729,52500.0
2011-03-18 13:00:00,60.48,60.55,60.48,60.51,45600.0,39.9795,40.0258,39.9795,39.9993,45600.0
2011-03-18 13:05:00,60.52,60.58,60.51,60.56,75500.0,40.0059,40.0456,39.9993,40.0324,75500.0
2011-03-18 13:10:00,60.56,60.58,60.52,60.53,91700.0,40.0324,40.0456,40.0059,40.0126,91700.0
2011-03-18 13:15:00,60.54,60.54,60.5,60.51,54700.0,40.0192,40.0192,39.9927,39.9993,54700.0
2011-03-18 13:20:00,60.51,60.55,60.51,60.52,51700.0,39.9993,40.0258,39.9993,40.0059,51700.0
2011-03-18 13:25:00,60.51,60.55,60.51,60.55,49900.0,39.9993,40.0258,39.9993,40.0258,49900.0
2011-03-18 13:30:00,60.56,60.56,60.49,60.53,58200.0,40.0324,40.0324,39.9861,40.0126,58200.0
2011-03-18 13:35:00,60.53,60.56,60.52,60.52,59600.0,40.0126,40.0324,40.0059,40.0059,59600.0
2011-03-18 13:40:00,60.52,60.54,60.48,60.49,62900.0,40.0059,40.0192,39.9795,39.9861,62900.0
2011-03-18 13:45:00,60.49,60.53,60.48,60.48,54400.0,39.9861,40.0126,39.9795,39.9795,54400.0
2011-03-18 13:50:00,60.48,60.51,60.48,60.49,79600.0,39.9795,39.9993,39.9795,39.9861,79600.0
2011-03-18 13:55:00,60.49,60.51,60.45,60.47,70500.0,39.9861,39.9993,39.9597,39.9729,70500.0
2011-03-18 14:00:00,60.47,60.48,60.39,60.4,85300.0,39.9729,39.9795,39.92,39.9266,85300.0
2011-03-18 14:05:00,60.39,60.41,60.39,60.41,127000.0,39.92,39.9332,39.92,39.9332,127000.0
2011-03-18 14:10:00,60.41,60.42,60.32,60.32,83200.0,39.9332,39.9398,39.8737,39.8737,83200.0
2011-03-18 14:15:00,60.32,60.33,60.21,60.23,304300.0,39.8737,39.8803,39.801,39.8142,304300.0
2011-03-18 14:20:00,60.23,60.24,60.13,60.14,217900.0,39.8142,39.8209,39.7481,39.7547,217900.0
2011-03-18 14:25:00,60.15,60.23,60.15,60.18,100700.0,39.7614,39.8142,39.7614,39.7812,100700.0
2011-03-18 14:30:00,60.19,60.24,60.17,60.23,86800.0,39.7878,39.8209,39.7746,39.8142,86800.0
2011-03-18 14:35:00,60.22,60.27,60.12,60.23,179000.0,39.8076,39.8407,39.7415,39.8142,179000.0
2011-03-18 14:40:00,60.23,60.31,60.21,60.3,78300.0,39.8142,39.8671,39.801,39.8605,78300.0
2011-03-18 14:45:00,60.31,60.31,60.21,60.23,101500.0,39.8671,39.8671,39.801,39.8142,101500.0
2011-03-18 14:50:00,60.22,60.33,60.21,60.31,216800.0,39.8076,39.8803,39.801,39.8671,216800.0
2011-03-18 14:55:00,60.31,60.33,60.24,60.25,140400.0,39.8671,39.8803,39.8209,39.8275,140400.0
2011-03-18 15:00:00,60.24,60.32,60.24,60.27,134700.0,39.8209,39.8737,39.8209,39.8407,134700.0
2011-03-18 15:05:00,60.27,60.3,60.23,60.25,101600.0,39.8407,39.8605,39.8142,39.8275,101600.0
2011-03-18 15:10:00,60.25,60.28,60.23,60.27,154400.0,39.8275,39.8473,39.8142,39.8407,154400.0
2011-03-18 15:15:00,60.26,60.34,60.25,60.33,139200.0,39.8341,39.887,39.8275,39.8803,139200.0
2011-03-18 15:20:00,60.34,60.4,60.34,60.37,142700.0,39.887,39.9266,39.887,39.9068,142700.0
2011-03-18 15:25:00,60.36,60.41,60.35,60.37,163800.0,39.9002,39.9332,39.8936,39.9068,163800.0
2011-03-18 15:30:00,60.38,60.48,60.38,60.45,236700.0,39.9134,39.9795,39.9134,39.9597,236700.0
2011-03-18 15:35:00,60.45,60.46,60.36,60.44,313800.0,39.9597,39.9663,39.9002,39.9531,313800.0
2011-03-18 15:40:00,60.44,60.49,60.42,60.48,247700.0,39.9531,39.9861,39.9398,39.9795,247700.0
2011-03-18 15:45:00,60.48,60.54,60.48,60.52,529100.0,39.9795,40.0192,39.9795,40.0059,529100.0
2011-03-18 15:50:00,60.51,60.53,60.46,60.46,376900.0,39.9993,40.0126,39.9663,39.9663,376900.0
2011-03-18 15:55:00,60.46,60.58,60.46,60.55,1122200.0,39.9663,40.0456,39.9663,40.0258,1122200.0
2011-03-21 09:30:00,60.96,61.13,60.8,61.1,327600.0,40.2968,40.4092,40.191,40.3893,327600.0
2011-03-21 09:35:00,61.11,61.3,61.09,61.24,179100.0,40.396,40.5216,40.3827,40.4819,179100.0
2011-03-21 09:40:00,61.23,61.34,61.22,61.3,147500.0,40.4753,40.548,40.4687,40.5216,147500.0
2011-03-21 09:45:00,61.29,61.51,61.29,61.44,305800.0,40.5149,40.6604,40.5149,40.6141,305800.0
2011-03-21 09:50:00,61.45,61.52,61.28,61.32,156200.0,40.6207,40.667,40.5083,40.5348,156200.0
2011-03-21 09:55:00,61.33,61.41,61.32,61.35,114100.0,40.5414,40.5943,40.5348,40.5546,114100.0
2011-03-21 10:00:00,61.35,61.37,61.27,61.34,126400.0,40.5546,40.5678,40.5017,40.548,126400.0
2011-03-21 10:05:00,61.34,61.5,61.34,61.43,166900.0,40.548,40.6538,40.548,40.6075,166900.0
2011-03-21 10:10:00,61.42,61.42,61.38,61.38,123400.0,40.6009,40.6009,40.5744,40.5744,123400.0
2011-03-21 10:15:00,61.39,61.43,61.34,61.41,76300.0,40.581,40.6075,40.548,40.5943,76300.0
2011-03-21 10:20:00,61.41,61.44,61.37,61.39,81100.0,40.5943,40.6141,40.5678,40.581,81100.0
2011-03-21 10:25:00,61.4,61.45,61.35,61.44,119100.0,40.5877,40.6207,40.5546,40.6141,119100.0
2011-03-21 10:30:00,61.44,61.5,61.43,61.5,159000.0,40.6141,40.6538,40.6075,40.6538,159000.0
2011-03-21 10:35:00,61.49,61.51,61.47,61.5,98900.0,40.6471,40.6604,40.6339,40.6538,98900.0
2011-03-21 10:40:00,61.5,61.51,61.41,61.45,149200.0,40.6538,40.6604,40.5943,40.6207,149200.0
2011-03-21 10:45:00,61.44,61.5,61.4,61.49,120900.0,40.6141,40.6538,40.5877,40.6471,120900.0
2011-03-21 10:50:00,61.49,61.49,61.43,61.49,143400.0,40.6471,40.6471,40.6075,40.6471,143400.0
2011-03-21 10:55:00,61.49,61.5,61.43,61.44,134500.0,40.6471,40.6538,40.6075,40.6141,134500.0
2011-03-21 11:00:00,61.44,61.48,61.43,61.46,89100.0,40.6141,40.6405,40.6075,40.6273,89100.0
2011-03-21 11:05:00,61.46,61.47,61.44,61.44,77800.0,40.6273,40.6339,40.6141,40.6141,77800.0
2011-03-21 11:10:00,61.45,61.45,61.39,61.43,83900.0,40.6207,40.6207,40.581,40.6075,83900.0
2011-03-21 11:15:00,61.42,61.47,61.39,61.41,207200.0,40.6009,40.6339,40.581,40.5943,207200.0
2011-03-21 11:20:00,61.41,61.45,61.39,61.41,142200.0,40.5943,40.6207,40.581,40.5943,142200.0
2011-03-21 11:25:00,61.41,61.42,61.39,61.39,77300.0,40.5943,40.6009,40.581,40.581,77300.0
2011-03-21 11:30:00,61.39,61.43,61.38,61.4,72700.0,40.581,40.6075,40.5744,40.5877,72700.0
2011-03-21 11:35:00,61.4,61.42,61.32,61.33,137500.0,40.5877,40.6009,40.5348,40.5414,137500.0
2011-03-21 11:40:00,61.33,61.45,61.27,61.27,162800.0,40.5414,40.6207,40.5017,40.5017,162800.0
2011-03-21 11:45:00,61.27,61.29,61.22,61.25,138000.0,40.5017,40.5149,40.4687,40.4885,138000.0
2011-03-21 11:50:00,61.24,61.3,61.22,61.29,85600.0,40.4819,40.5216,40.4687,40.5149,85600.0
2011-03-21 11:55:00,61.29,61.33,61.23,61.26,134600.0,40.5149,40.5414,40.4753,40.4951,134600.0
2011-03-21 12:00:00,61.27,61.35,61.26,61.34,78000.0,40.5017,40.5546,40.4951,40.548,78000.0
2011-03-21 12:05:00,61.35,61.35,61.27,61.3,89300.0,40.5546,40.5546,40.5017,40.5216,89300.0
2011-03-21 12:10:00,61.3,61.31,61.23,61.23,86500.0,40.5216,40.5282,40.4753,40.4753,86500.0
2011-03-21 12:15:00,61.24,61.28,61.23,61.28,106600.0,40.4819,40.5083,40.4753,40.5083,106600.0
2011-03-21 12:20:00,61.28,61.29,61.2,61.22,78100.0,40.5083,40.5149,40.4554,40.4687,78100.0
2011-03-21 12:25:00,61.22,61.24,61.2,61.2,142400.0,40.4687,40.4819,40.4554,40.4554,142400.0
2011-03-21 12:30:00,61.21,61.23,61.19,61.23,86900.0,40.4621,40.4753,40.4488,40.4753,86900.0
2011-03-21 12:35:00,61.23,61.25,61.22,61.25,68800.0,40.4753,40.4885,40.4687,40.4885,68800.0
2011-03-21 12:40:00,61.24,61.28,61.24,61.25,50400.0,40.4819,40.5083,40.4819,40.4885,50400.0
2011-03-21 12:45:00,61.24,61.29,61.23,61.29,46700.0,40.4819,40.5149,40.4753,40.5149,46700.0
2011-03-21 12:50:00,61.28,61.29,61.24,61.25,59500.0,40.5083,40.5149,40.4819,40.4885,59500.0
2011-03-21 12:55:00,61.26,61.28,61.19,61.25,108500.0,40.4951,40.5083,40.4488,40.4885,108500.0
2011-03-21 13:00:00,61.25,61.27,61.23,61.26,62300.0,40.4885,40.5017,40.4753,40.4951,62300.0
2011-03-21 13:05:00,61.26,61.27,61.25,61.25,53500.0,40.4951,40.5017,40.4885,40.4885,53500.0
2011-03-21 13:10:00,61.25,61.27,61.25,61.26,40200.0,40.4885,40.5017,40.4885,40.4951,40200.0
2011-03-21 13:15:00,61.26,61.28,61.25,61.27,59800.0,40.4951,40.5083,40.4885,40.5017,59800.0
2011-03-21 13:20:00,61.26,61.28,61.26,61.28,42800.0,40.4951,40.5083,40.4951,40.5083,42800.0
2011-03-21 13:25:00,61.28,61.28,61.2,61.24,95000.0,40.5083,40.5083,40.4554,40.4819,95000.0
2011-03-21 13:30:00,61.25,61.29,61.22,61.28,56000.0,40.4885,40.5149,40.4687,40.5083,56000.0
2011-03-21 13:35:00,61.28,61.3,61.25,61.26,76700.0,40.5083,40.5216,40.4885,40.4951,76700.0
2011-03-21 13:40:00,61.26,61.28,61.26,61.27,54400.0,40.4951,40.5083,40.4951,40.5017,54400.0
2011-03-21 13:45:00,61.28,61.28,61.26,61.26,86200.0,40.5083,40.5083,40.4951,40.4951,86200.0
2011-03-21 13:50:00,61.26,61.28,61.26,61.27,54000.0,40.4951,40.5083,40.4951,40.5017,54000.0
2011-03-21 13:55:00,61.28,61.35,61.27,61.34,70400.0,40.5083,40.5546,40.5017,40.548,70400.0
2011-03-21 14:00:00,61.34,61.36,61.3,61.35,55600.0,40.548,40.5612,40.5216,40.5546,55600.0
2011-03-21 14:05:00,61.34,61.36,61.31,61.34,42600.0,40.548,40.5612,40.5282,40.548,42600.0
2011-03-21 14:10:00,61.34,61.38,61.3,61.35,63200.0,40.548,40.5744,40.5216,40.5546,63200.0
2011-03-21 14:15:00,61.35,61.39,61.34,61.39,45000.0,40.5546,40.581,40.548,40.581,45000.0
2011-03-21 14:20:00,61.39,61.4,61.35,61.37,61100.0,40.581,40.5877,40.5546,40.5678,61100.0
2011-03-21 14:25:00,61.38,61.4,61.37,61.39,99400.0,40.5744,40.5877,40.5678,40.581,99400.0
2011-03-21 14:30:00,61.38,61.44,61.36,61.44,75400.0,40.5744,40.6141,40.5612,40.6141,75400.0
2011-03-21 14:35:00,61.44,61.44,61.4,61.44,53800.0,40.6141,40.6141,40.5877,40.6141,53800.0
2011-03-21 14:40:00,61.45,61.45,61.39,61.42,44300.0,40.6207,40.6207,40.581,40.6009,44300.0
2011-03-21 14:45:00,61.42,61.45,61.41,61.43,66200.0,40.6009,40.6207,40.5943,40.6075,66200.0
2011-03-21 14:50:00,61.42,61.42,61.35,61.37,57300.0,40.6009,40.6009,40.5546,40.5678,57300.0
2011-03-21 14:55:00,61.36,61.39,61.36,61.37,45800.0,40.5612,40.581,40.5612,40.5678,45800.0
2011-03-21 15:00:00,61.38,61.39,61.32,61.39,93300.0,40.5744,40.581,40.5348,40.581,93300.0
2011-03-21 15:05:00,61.39,61.42,61.38,61.42,78800.0,40.581,40.6009,40.5744,40.6009,78800.0
2011-03-21 15:10:00,61.42,61.42,61.36,61.37,78700.0,40.6009,40.6009,40.5612,40.5678,78700.0
2011-03-21 15:15:00,61.36,61.39,61.31,61.33,74500.0,40.5612,40.581,40.5282,40.5414,74500.0
2011-03-21 15:20:00,61.33,61.37,61.3,61.35,203400.0,40.5414,40.5678,40.5216,40.5546,203400.0
2011-03-21 15:25:00,61.36,61.41,61.35,61.41,128200.0,40.5612,40.5943,40.5546,40.5943,128200.0
2011-03-21 15:30:00,61.41,61.47,61.41,61.47,139300.0,40.5943,40.6339,40.5943,40.6339,139300.0
2011-03-21 15:35:00,61.46,61.47,61.4,61.4,120900.0,40.6273,40.6339,40.5877,40.5877,120900.0
2011-03-21 15:40:00,61.4,61.41,61.36,61.38,183800.0,40.5877,40.5943,40.5612,40.5744,183800.0
2011-03-21 15:45:00,61.38,61.39,61.33,61.34,225700.0,40.5744,40.581,40.5414,40.548,225700.0
2011-03-21 15:50:00,61.34,61.35,61.29,61.29,215700.0,40.548,40.5546,40.5149,40.5149,215700.0
2011-03-21 15:55:00,61.29,61.33,61.25,61.28,414600.0,40.5149,40.5414,40.4885,40.5083,414600.0
2011-03-22 09:30:00,61.05,61.27,60.97,61.16,383100.0,40.3563,40.5017,40.3034,40.429,383100.0
2011-03-22 09:35:00,61.15,61.36,61.14,61.27,115400.0,40.4224,40.5612,40.4158,40.5017,115400.0
2011-03-22 09:40:00,61.27,61.36,61.18,61.25,148800.0,40.5017,40.5612,40.4422,40.4885,148800.0
2011-03-22 09:45:00,61.26,61.28,61.18,61.22,100600.0,40.4951,40.5083,40.4422,40.4687,100600.0
2011-03-22 09:50:00,61.22,61.36,61.21,61.34,76600.0,40.4687,40.5612,40.4621,40.548,76600.0
2011-03-22 09:55:00,61.34,61.35,61.25,61.26,70000.0,40.548,40.5546,40.4885,40.4951,70000.0
2011-03-22 10:00:00,61.26,61.37,61.24,61.36,93900.0,40.4951,40.5678,40.4819,40.5612,93900.0
2011-03-22 10:05:00,61.36,61.38,61.33,61.34,70400.0,40.5612,40.5744,40.5414,40.548,70400.0
2011-03-22 10:10:00,61.34,61.34,61.24,61.28,66300.0,40.548,40.548,40.4819,40.5083,66300.0
2011-03-22 10:15:00,61.28,61.34,61.28,61.34,56700.0,40.5083,40.548,40.5083,40.548,56700.0
2011-03-22 10:20:00,61.34,61.42,61.34,61.4,64600.0,40.548,40.6009,40.548,40.5877,64600.0
2011-03-22 10:25:00,61.39,61.41,61.26,61.27,143800.0,40.581,40.5943,40.4951,40.5017,143800.0
2011-03-22 10:30:00,61.28,61.31,61.25,61.3,129100.0,40.5083,40.5282,40.4885,40.5216,129100.0
2011-03-22 10:35:00,61.3,61.3,61.21,61.23,72900.0,40.5216,40.5216,40.4621,40.4753,72900.0
2011-03-22 10:40:00,61.23,61.26,61.18,61.18,63600.0,40.4753,40.4951,40.4422,40.4422,63600.0
2011-03-22 10:45:00,61.18,61.25,61.18,61.21,57500.0,40.4422,40.4885,40.4422,40.4621,57500.0
2011-03-22 10:50:00,61.21,61.25,61.18,61.19,69200.0,40.4621,40.4885,40.4422,40.4488,69200.0
2011-03-22 10:55:00,61.19,61.2,61.11,61.11,96700.0,40.4488,40.4554,40.396,40.396,96700.0
2011-03-22 11:00:00,61.11,61.24,61.11,61.2,100100.0,40.396,40.4819,40.396,40.4554,100100.0
2011-03-22 11:05:00,61.21,61.27,61.21,61.25,92100.0,40.4621,40.5017,40.4621,40.4885,92100.0
2011-03-22 11:10:00,61.25,61.25,61.23,61.25,75200.0,40.4885,40.4885,40.4753,40.4885,75200.0
2011-03-22 11:15:00,61.25,61.29,61.23,61.27,115700.0,40.4885,40.5149,40.4753,40.5017,115700.0
2011-03-22 11:20:00,61.27,61.27,61.13,61.18,117900.0,40.5017,40.5017,40.4092,40.4422,117900.0
2011-03-22 11:25:00,61.18,61.19,61.18,61.18,46900.0,40.4422,40.4488,40.4422,40.4422,46900.0
2011-03-22 11:30:00,61.19,61.19,61.11,61.11,88600.0,40.4488,40.4488,40.396,40.396,88600.0
2011-03-22 11:35:00,61.11,61.2,61.11,61.19,69000.0,40.396,40.4554,40.396,40.4488,69000.0
2011-03-22 11:40:00,61.19,61.21,61.16,61.19,67200.0,40.4488,40.4621,40.429,40.4488,67200.0
2011-03-22 11:45:00,61.18,61.25,61.18,61.25,89300.0,40.4422,40.4885,40.4422,40.4885,89300.0
2011-03-22 11:50:00,61.25,61.26,61.23,61.24,72100.0,40.4885,40.4951,40.4753,40.4819,72100.0
2011-03-22 11:55:00,61.24,61.25,61.21,61.22,76200.0,40.4819,40.4885,40.4621,40.4687,76200.0
2011-03-22 12:00:00,61.22,61.22,61.14,61.15,96600.0,40.4687,40.4687,40.4158,40.4224,96600.0
2011-03-22 12:05:00,61.14,61.15,61.12,61.12,49300.0,40.4158,40.4224,40.4026,40.4026,49300.0
2011-03-22 12:10:00,61.13,61.14,61.11,61.13,57400.0,40.4092,40.4158,40.396,40.4092,57400.0
2011-03-22 12:15:00,61.13,61.18,61.13,61.17,33500.0,40.4092,40.4422,40.4092,40.4356,33500.0
2011-03-22 12:20:00,61.17,61.19,61.17,61.19,36800.0,40.4356,40.4488,40.4356,40.4488,36800.0
2011-03-22 12:25:00,61.19,61.19,61.12,61.13,71500.0,40.4488,40.4488,40.4026,40.4092,71500.0
2011-03-22 12:30:00,61.13,61.13,61.12,61.12,55300.0,40.4092,40.4092,40.4026,40.4026,55300.0
2011-03-22 12:35:00,61.12,61.16,61.12,61.16,36400.0,40.4026,40.429,40.4026,40.429,36400.0
2011-03-22 12:40:00,61.15,61.17,61.12,61.12,38500.0,40.4224,40.4356,40.4026,40.4026,38500.0
2011-03-22 12:45:00,61.13,61.13,61.1,61.11,49700.0,40.4092,40.4092,40.3893,40.396,49700.0
2011-03-22 12:50:00,61.12,61.12,61.08,61.09,55200.0,40.4026,40.4026,40.3761,40.3827,55200.0
2011-03-22 12:55:00,61.1,61.1,61.05,61.09,55400.0,40.3893,40.3893,40.3563,40.3827,55400.0
2011-03-22 13:00:00,61.09,61.11,61.07,61.07,39500.0,40.3827,40.396,40.3695,40.3695,39500.0
2011-03-22 13:05:00,61.07,61.08,61.01,61.02,89600.0,40.3695,40.3761,40.3299,40.3365,89600.0
2011-03-22 13:10:00,61.04,61.08,61.03,61.08,31300.0,40.3497,40.3761,40.3431,40.3761,31300.0
2011-03-22 13:15:00,61.08,61.11,61.06,61.07,46900.0,40.3761,40.396,40.3629,40.3695,46900.0
2011-03-22 13:20:00,61.08,61.08,61.03,61.05,36200.0,40.3761,40.3761,40.3431,40.3563,36200.0
2011-03-22 13:25:00,61.06,61.07,61.04,61.07,53800.0,40.3629,40.3695,40.3497,40.3695,53800.0
2011-03-22 13:30:00,61.05,61.1,61.05,61.1,66700.0,40.3563,40.3893,40.3563,40.3893,66700.0
2011-03-22 13:35:00,61.1,61.13,61.09,61.11,51200.0,40.3893,40.4092,40.3827,40.396,51200.0
2011-03-22 13:40:00,61.11,61.11,61.07,61.07,35600.0,40.396,40.396,40.3695,40.3695,35600.0
2011-03-22 13:45:00,61.08,61.13,61.08,61.13,69600.0,40.3761,40.4092,40.3761,40.4092,69600.0
2011-03-22 13:50:00,61.13,61.15,61.11,61.13,47100.0,40.4092,40.4224,40.396,40.4092,47100.0
2011-03-22 13:55:00,61.14,61.16,61.13,61.14,52900.0,40.4158,40.429,40.4092,40.4158,52900.0
2011-03-22 14:00:00,61.14,61.14,61.09,61.1,64000.0,40.4158,40.4158,40.3827,40.3893,64000.0
2011-03-22 14:05:00,61.1,61.14,61.08,61.1,79700.0,40.3893,40.4158,40.3761,40.3893,79700.0
2011-03-22 14:10:00,61.1,61.13,61.07,61.08,56800.0,40.3893,40.4092,40.3695,40.3761,56800.0
2011-03-22 14:15:00,61.08,61.14,61.05,61.08,52100.0,40.3761,40.4158,40.3563,40.3761,52100.0
2011-03-22 14:20:00,61.08,61.09,61.05,61.07,32200.0,40.3761,40.3827,40.3563,40.3695,32200.0
2011-03-22 14:25:00,61.06,61.12,61.06,61.08,51600.0,40.3629,40.4026,40.3629,40.3761,51600.0
2011-03-22 14:30:00,61.09,61.12,61.06,61.08,46400.0,40.3827,40.4026,40.3629,40.3761,46400.0
2011-03-22 14:35:00,61.08,61.1,61.06,61.06,39000.0,40.3761,40.3893,40.3629,40.3629,39000.0
2011-03-22 14:40:00,61.05,61.05,61.02,61.03,48200.0,40.3563,40.3563,40.3365,40.3431,48200.0
2011-03-22 14:45:00,61.02,61.03,60.92,60.92,144700.0,40.3365,40.3431,40.2704,40.2704,144700.0
2011-03-22 14:50:00,60.93,60.96,60.92,60.94,58600.0,40.277,40.2968,40.2704,40.2836,58600.0
2011-03-22 14:55:00,60.95,60.99,60.94,60.96,65600.0,40.2902,40.3166,40.2836,40.2968,65600.0
2011-03-22 15:00:00,60.97,60.98,60.89,60.9,111700.0,40.3034,40.31,40.2505,40.2571,111700.0
2011-03-22 15:05:00,60.89,60.95,60.89,60.91,137000.0,40.2505,40.2902,40.2505,40.2637,137000.0
2011-03-22 15:10:00,60.92,60.98,60.91,60.98,80100.0,40.2704,40.31,40.2637,40.31,80100.0
2011-03-22 15:15:00,60.98,60.98,60.88,60.92,175800.0,40.31,40.31,40.2439,40.2704,175800.0
2011-03-22 15:20:00,60.91,60.94,60.89,60.91,65500.0,40.2637,40.2836,40.2505,40.2637,65500.0
2011-03-22 15:25:00,60.91,60.96,60.91,60.96,63900.0,40.2637,40.2968,40.2637,40.2968,63900.0
2011-03-22 15:30:00,60.95,60.98,60.95,60.96,200900.0,40.2902,40.31,40.2902,40.2968,200900.0
2011-03-22 15:35:00,60.96,61.0,60.94,60.98,138800.0,40.2968,40.3232,40.2836,40.31,138800.0
2011-03-22 15:40:00,60.98,61.0,60.97,60.98,125000.0,40.31,40.3232,40.3034,40.31,125000.0
2011-03-22 15:45:00,60.99,61.02,60.98,61.02,215600.0,40.3166,40.3365,40.31,40.3365,215600.0
2011-03-22 15:50:00,61.02,61.04,60.95,60.95,219800.0,40.3365,40.3497,40.2902,40.2902,219800.0
2011-03-22 15:55:00,60.96,61.01,60.91,60.92,504000.0,40.2968,40.3299,40.2637,40.2704,504000.0
2011-03-23 09:30:00,60.84,61.09,60.74,60.96,197900.0,40.2175,40.3827,40.1514,40.2968,197900.0
2011-03-23 09:35:00,60.94,60.96,60.77,60.91,158100.0,40.2836,40.2968,40.1712,40.2637,158100.0
2011-03-23 09:40:00,60.9,61.04,60.87,60.95,125200.0,40.2571,40.3497,40.2373,40.2902,125200.0
2011-03-23 09:45:00,60.96,61.01,60.91,60.95,57300.0,40.2968,40.3299,40.2637,40.2902,57300.0
2011-03-23 09:50:00,60.96,61.0,60.88,60.9,118100.0,40.2968,40.3232,40.2439,40.2571,118100.0
2011-03-23 09:55:00,60.9,60.98,60.89,60.97,87700.0,40.2571,40.31,40.2505,40.3034,87700.0
2011-03-23 10:00:00,60.97,60.98,60.75,60.82,185500.0,40.3034,40.31,40.158,40.2043,185500.0
2011-03-23 10:05:00,60.82,60.82,60.74,60.74,99200.0,40.2043,40.2043,40.1514,40.1514,99200.0
2011-03-23 10:10:00,60.75,60.75,60.66,60.69,118300.0,40.158,40.158,40.0985,40.1183,118300.0
2011-03-23 10:15:00,60.69,60.74,60.69,60.73,128600.0,40.1183,40.1514,40.1183,40.1448,128600.0
2011-03-23 10:20:00,60.72,60.73,60.69,60.69,101100.0,40.1382,40.1448,40.1183,40.1183,101100.0
2011-03-23 10:25:00,60.69,60.73,60.68,60.73,61300.0,40.1183,40.1448,40.1117,40.1448,61300.0
2011-03-23 10:30:00,60.73,60.73,60.69,60.69,45500.0,40.1448,40.1448,40.1183,40.1183,45500.0
2011-03-23 10:35:00,60.69,60.72,60.68,60.72,150200.0,40.1183,40.1382,40.1117,40.1382,150200.0
2011-03-23 10:40:00,60.72,60.73,60.67,60.68,107800.0,40.1382,40.1448,40.1051,40.1117,107800.0
2011-03-23 10:45:00,60.68,60.7,60.63,60.64,133300.0,40.1117,40.1249,40.0787,40.0853,133300.0
2011-03-23 10:50:00,60.64,60.65,60.6,60.61,64300.0,40.0853,40.0919,40.0588,40.0654,64300.0
2011-03-23 10:55:00,60.6,60.63,60.59,60.6,67200.0,40.0588,40.0787,40.0522,40.0588,67200.0
2011-03-23 11:00:00,60.6,60.65,60.58,60.65,141600.0,40.0588,40.0919,40.0456,40.0919,141600.0
2011-03-23 11:05:00,60.65,60.68,60.55,60.56,90600.0,40.0919,40.1117,40.0258,40.0324,90600.0
2011-03-23 11:10:00,60.57,60.65,60.55,60.62,104300.0,40.039,40.0919,40.0258,40.072,104300.0
2011-03-23 11:15:00,60.63,60.68,60.62,60.65,55900.0,40.0787,40.1117,40.072,40.0919,55900.0
2011-03-23 11:20:00,60.66,60.66,60.6,60.62,47500.0,40.0985,40.0985,40.0588,40.072,47500.0
2011-03-23 11:25:00,60.61,60.67,60.59,60.59,52200.0,40.0654,40.1051,40.0522,40.0522,52200.0
2011-03-23 11:30:00,60.59,60.67,60.59,60.67,93700.0,40.0522,40.1051,40.0522,40.1051,93700.0
2011-03-23 11:35:00,60.66,60.68,60.62,60.67,67700.0,40.0985,40.1117,40.072,40.1051,67700.0
2011-03-23 11:40:00,60.67,60.67,60.62,60.64,60700.0,40.1051,40.1051,40.072,40.0853,60700.0
2011-03-23 11:45:00,60.64,60.67,60.62,60.62,56300.0,40.0853,40.1051,40.072,40.072,56300.0
2011-03-23 11:50:00,60.62,60.67,60.62,60.66,55000.0,40.072,40.1051,40.072,40.0985,55000.0
2011-03-23 11:55:00,60.67,60.67,60.6,60.6,41500.0,40.1051,40.1051,40.0588,40.0588,41500.0
2011-03-23 12:00:00,60.61,60.68,60.6,60.65,61800.0,40.0654,40.1117,40.0588,40.0919,61800.0
2011-03-23 12:05:00,60.65,60.66,60.62,60.62,61300.0,40.0919,40.0985,40.072,40.072,61300.0
2011-03-23 12:10:00,60.63,60.63,60.6,60.62,65500.0,40.0787,40.0787,40.0588,40.072,65500.0
2011-03-23 12:15:00,60.62,60.63,60.6,60.62,58000.0,40.072,40.0787,40.0588,40.072,58000.0
2011-03-23 12:20:00,60.62,60.64,60.58,60.59,94200.0,40.072,40.0853,40.0456,40.0522,94200.0
2011-03-23 12:25:00,60.58,60.65,60.57,60.6,160000.0,40.0456,40.0919,40.039,40.0588,160000.0
2011-03-23 12:30:00,60.61,60.69,60.6,60.68,118100.0,40.0654,40.1183,40.0588,40.1117,118100.0
2011-03-23 12:35:00,60.68,60.74,60.66,60.66,118300.0,40.1117,40.1514,40.0985,40.0985,118300.0
2011-03-23 12:40:00,60.66,60.74,60.64,60.68,138600.0,40.0985,40.1514,40.0853,40.1117,138600.0
2011-03-23 12:45:00,60.68,60.72,60.68,60.71,52800.0,40.1117,40.1382,40.1117,40.1315,52800.0
2011-03-23 12:50:00,60.71,60.75,60.69,60.69,77100.0,40.1315,40.158,40.1183,40.1183,77100.0
2011-03-23 12:55:00,60.69,60.73,60.68,60.7,50500.0,40.1183,40.1448,40.1117,40.1249,50500.0
2011-03-23 13:00:00,60.69,60.7,60.67,60.69,43600.0,40.1183,40.1249,40.1051,40.1183,43600.0
2011-03-23 13:05:00,60.69,60.75,60.68,60.71,70000.0,40.1183,40.158,40.1117,40.1315,70000.0
2011-03-23 13:10:00,60.71,60.72,60.67,60.68,40600.0,40.1315,40.1382,40.1051,40.1117,40600.0
2011-03-23 13:15:00,60.69,60.75,60.68,60.71,73600.0,40.1183,40.158,40.1117,40.1315,73600.0
2011-03-23 13:20:00,60.71,60.74,60.69,60.73,22100.0,40.1315,40.1514,40.1183,40.1448,22100.0
2011-03-23 13:25:00,60.72,60.72,60.66,60.68,68200.0,40.1382,40.1382,40.0985,40.1117,68200.0
2011-03-23 13:30:00,60.68,60.7,60.66,60.7,56300.0,40.1117,40.1249,40.0985,40.1249,56300.0
2011-03-23 13:35:00,60.69,60.71,60.67,60.68,70900.0,40.1183,40.1315,40.1051,40.1117,70900.0
2011-03-23 13:40:00,60.68,60.69,60.61,60.64,153600.0,40.1117,40.1183,40.0654,40.0853,153600.0
2011-03-23 13:45:00,60.63,60.68,60.6,60.63,116600.0,40.0787,40.1117,40.0588,40.0787,116600.0
2011-03-23 13:50:00,60.64,60.71,60.63,60.67,88000.0,40.0853,40.1315,40.0787,40.1051,88000.0
2011-03-23 13:55:00,60.67,60.68,60.65,60.67,79100.0,40.1051,40.1117,40.0919,40.1051,79100.0
2011-03-23 14:00:00,60.66,60.68,60.64,60.67,66100.0,40.0985,40.1117,40.0853,40.1051,66100.0
2011-03-23 14:05:00,60.66,60.7,60.65,60.7,107700.0,40.0985,40.1249,40.0919,40.1249,107700.0
2011-03-23 14:10:00,60.7,60.73,60.69,60.69,50700.0,40.1249,40.1448,40.1183,40.1183,50700.0
2011-03-23 14:15:00,60.69,60.73,60.68,60.72,49800.0,40.1183,40.1448,40.1117,40.1382,49800.0
2011-03-23 14:20:00,60.72,60.73,60.68,60.72,48500.0,40.1382,40.1448,40.1117,40.1382,48500.0
2011-03-23 14:25:00,60.72,60.76,60.72,60.75,81900.0,40.1382,40.1646,40.1382,40.158,81900.0
2011-03-23 14:30:00,60.75,60.77,60.73,60.74,55300.0,40.158,40.1712,40.1448,40.1514,55300.0
2011-03-23 14:35:00,60.74,60.77,60.72,60.75,58400.0,40.1514,40.1712,40.1382,40.158,58400.0
2011-03-23 14:40:00,60.75,60.75,60.72,60.75,60800.0,40.158,40.158,40.1382,40.158,60800.0
2011-03-23 14:45:00,60.75,60.76,60.73,60.74,69800.0,40.158,40.1646,40.1448,40.1514,69800.0
2011-03-23 14:50:00,60.74,60.82,60.73,60.82,136500.0,40.1514,40.2043,40.1448,40.2043,136500.0
2011-03-23 14:55:00,60.82,60.85,60.81,60.84,63700.0,40.2043,40.2241,40.1976,40.2175,63700.0
2011-03-23 15:00:00,60.84,60.84,60.77,60.79,106000.0,40.2175,40.2175,40.1712,40.1844,106000.0
2011-03-23 15:05:00,60.78,60.79,60.75,60.75,65200.0,40.1778,40.1844,40.158,40.158,65200.0
2011-03-23 15:10:00,60.76,60.8,60.73,60.8,118500.0,40.1646,40.191,40.1448,40.191,118500.0
2011-03-23 15:15:00,60.8,60.84,60.79,60.83,136300.0,40.191,40.2175,40.1844,40.2109,136300.0
2011-03-23 15:20:00,60.83,60.84,60.82,60.84,83800.0,40.2109,40.2175,40.2043,40.2175,83800.0
2011-03-23 15:25:00,60.84,60.84,60.8,60.83,95000.0,40.2175,40.2175,40.191,40.2109,95000.0
2011-03-23 15:30:00,60.83,60.86,60.83,60.85,124200.0,40.2109,40.2307,40.2109,40.2241,124200.0
2011-03-23 15:35:00,60.85,60.85,60.79,60.84,105100.0,40.2241,40.2241,40.1844,40.2175,105100.0
2011-03-23 15:40:00,60.84,60.88,60.83,60.88,99000.0,40.2175,40.2439,40.2109,40.2439,99000.0
2011-03-23 15:45:00,60.88,60.9,60.84,60.86,195600.0,40.2439,40.2571,40.2175,40.2307,195600.0
2011-03-23 15:50:00,60.86,60.95,60.85,60.93,287600.0,40.2307,40.2902,40.2241,40.277,287600.0
2011-03-23 15:55:00,60.93,60.95,60.86,60.9,357900.0,40.277,40.2902,40.2307,40.2571,357900.0
2011-03-24 09:30:00,61.23,61.28,61.06,61.11,217200.0,40.4753,40.5083,40.3629,40.396,217200.0
2011-03-24 09:35:00,61.13,61.19,60.96,61.0,132400.0,40.4092,40.4488,40.2968,40.3232,132400.0
2011-03-24 09:40:00,60.98,61.11,60.98,61.03,148500.0,40.31,40.396,40.31,40.3431,148500.0
2011-03-24 09:45:00,61.03,61.05,61.0,61.03,97900.0,40.3431,40.3563,40.3232,40.3431,97900.0
2011-03-24 09:50:00,61.03,61.14,61.03,61.08,102100.0,40.3431,40.4158,40.3431,40.3761,102100.0
2011-03-24 09:55:00,61.08,61.12,61.02,61.02,82400.0,40.3761,40.4026,40.3365,40.3365,82400.0
2011-03-24 10:00:00,61.03,61.06,60.96,60.99,189900.0,40.3431,40.3629,40.2968,40.3166,189900.0
2011-03-24 10:05:00,60.99,61.0,60.9,60.9,118900.0,40.3166,40.3232,40.2571,40.2571,118900.0
2011-03-24 10:10:00,60.9,60.92,60.81,60.92,167600.0,40.2571,40.2704,40.1976,40.2704,167600.0
2011-03-24 10:15:00,60.92,60.94,60.85,60.89,81300.0,40.2704,40.2836,40.2241,40.2505,81300.0
2011-03-24 10:20:00,60.88,60.9,60.86,60.88,52300.0,40.2439,40.2571,40.2307,40.2439,52300.0
2011-03-24 10:25:00,60.86,60.87,60.78,60.79,91900.0,40.2307,40.2373,40.1778,40.1844,91900.0
2011-03-24 10:30:00,60.79,60.8,60.78,60.8,100100.0,40.1844,40.191,40.1778,40.191,100100.0
2011-03-24 10:35:00,60.8,60.87,60.8,60.81,112700.0,40.191,40.2373,40.191,40.1976,112700.0
2011-03-24 10:40:00,60.82,60.86,60.81,60.85,109000.0,40.2043,40.2307,40.1976,40.2241,109000.0
2011-03-24 10:45:00,60.84,60.89,60.84,60.85,109300.0,40.2175,40.2505,40.2175,40.2241,109300.0
2011-03-24 10:50:00,60.84,60.95,60.83,60.94,132000.0,40.2175,40.2902,40.2109,40.2836,132000.0
2011-03-24 10:55:00,60.96,61.04,60.96,61.01,420300.0,40.2968,40.3497,40.2968,40.3299,420300.0
2011-03-24 11:00:00,61.01,61.02,60.98,61.01,134400.0,40.3299,40.3365,40.31,40.3299,134400.0
2011-03-24 11:05:00,61.0,61.01,60.96,60.98,88600.0,40.3232,40.3299,40.2968,40.31,88600.0
2011-03-24 11:10:00,60.99,60.99,60.88,60.9,105300.0,40.3166,40.3166,40.2439,40.2571,105300.0
2011-03-24 11:15:00,60.9,60.9,60.77,60.77,167400.0,40.2571,40.2571,40.1712,40.1712,167400.0
2011-03-24 11:20:00,60.77,60.87,60.75,60.87,126100.0,40.1712,40.2373,40.158,40.2373,126100.0
2011-03-24 11:25:00,60.87,60.91,60.85,60.89,57400.0,40.2373,40.2637,40.2241,40.2505,57400.0
2011-03-24 11:30:00,60.9,60.93,60.89,60.92,40700.0,40.2571,40.277,40.2505,40.2704,40700.0
2011-03-24 11:35:00,60.92,61.0,60.92,60.99,50500.0,40.2704,40.3232,40.2704,40.3166,50500.0
2011-03-24 11:40:00,61.0,61.0,60.98,61.0,44100.0,40.3232,40.3232,40.31,40.3232,44100.0
2011-03-24 11:45:00,61.0,61.0,60.99,61.0,27600.0,40.3232,40.3232,40.3166,40.3232,27600.0
2011-03-24 11:50:00,60.99,61.0,60.91,60.92,66400.0,40.3166,40.3232,40.2637,40.2704,66400.0
2011-03-24 11:55:00,60.91,60.92,60.81,60.83,92000.0,40.2637,40.2704,40.1976,40.2109,92000.0
2011-03-24 12:00:00,60.82,60.95,60.82,60.95,56700.0,40.2043,40.2902,40.2043,40.2902,56700.0
2011-03-24 12:05:00,60.95,60.95,60.88,60.92,80800.0,40.2902,40.2902,40.2439,40.2704,80800.0
2011-03-24 12:10:00,60.93,60.96,60.9,60.94,66100.0,40.277,40.2968,40.2571,40.2836,66100.0
2011-03-24 12:15:00,60.93,61.0,60.93,60.99,61100.0,40.277,40.3232,40.277,40.3166,61100.0
2011-03-24 12:20:00,60.98,61.0,60.98,60.99,46300.0,40.31,40.3232,40.31,40.3166,46300.0
2011-03-24 12:25:00,61.0,61.0,60.99,61.0,56000.0,40.3232,40.3232,40.3166,40.3232,56000.0
2011-03-24 12:30:00,60.99,61.02,60.95,61.0,93300.0,40.3166,40.3365,40.2902,40.3232,93300.0
2011-03-24 12:35:00,61.0,61.03,60.99,61.0,177800.0,40.3232,40.3431,40.3166,40.3232,177800.0
2011-03-24 12:40:00,61.0,61.0,60.95,60.98,60700.0,40.3232,40.3232,40.2902,40.31,60700.0
2011-03-24 12:45:00,60.98,60.98,60.96,60.97,34900.0,40.31,40.31,40.2968,40.3034,34900.0
2011-03-24 12:50:00,60.97,60.97,60.91,60.95,86800.0,40.3034,40.3034,40.2637,40.2902,86800.0
2011-03-24 12:55:00,60.94,60.98,60.91,60.98,44300.0,40.2836,40.31,40.2637,40.31,44300.0
2011-03-24 13:00:00,60.97,60.99,60.95,60.97,35700.0,40.3034,40.3166,40.2902,40.3034,35700.0
2011-03-24 13:05:00,60.98,61.0,60.96,60.98,44600.0,40.31,40.3232,40.2968,40.31,44600.0
2011-03-24 13:10:00,60.97,60.98,60.92,60.93,24600.0,40.3034,40.31,40.2704,40.277,24600.0
2011-03-24 13:15:00,60.94,61.01,60.94,61.0,30800.0,40.2836,40.3299,40.2836,40.3232,30800.0
2011-03-24 13:20:00,61.0,61.0,60.98,61.0,24000.0,40.3232,40.3232,40.31,40.3232,24000.0
2011-03-24 13:25:00,60.99,61.03,60.99,61.03,46000.0,40.3166,40.3431,40.3166,40.3431,46000.0
2011-03-24 13:30:00,61.03,61.03,60.93,60.96,93100.0,40.3431,40.3431,40.277,40.2968,93100.0
2011-03-24 13:35:00,60.97,60.98,60.93,60.93,13300.0,40.3034,40.31,40.277,40.277,13300.0
2011-03-24 13:40:00,60.93,60.98,60.92,60.96,31100.0,40.277,40.31,40.2704,40.2968,31100.0
2011-03-24 13:45:00,60.96,60.97,60.86,60.9,62700.0,40.2968,40.3034,40.2307,40.2571,62700.0
2011-03-24 13:50:00,60.9,60.93,60.87,60.9,69000.0,40.2571,40.277,40.2373,40.2571,69000.0
2011-03-24 13:55:00,60.9,60.92,60.87,60.91,37100.0,40.2571,40.2704,40.2373,40.2637,37100.0
2011-03-24 14:00:00,60.92,61.01,60.9,61.0,84700.0,40.2704,40.3299,40.2571,40.3232,84700.0
2011-03-24 14:05:00,61.0,61.0,60.97,60.99,68700.0,40.3232,40.3232,40.3034,40.3166,68700.0
2011-03-24 14:10:00,61.0,61.0,60.97,61.0,46400.0,40.3232,40.3232,40.3034,40.3232,46400.0
2011-03-24 14:15:00,61.0,61.0,60.96,60.99,31900.0,40.3232,40.3232,40.2968,40.3166,31900.0
2011-03-24 14:20:00,61.0,61.04,60.99,61.01,114400.0,40.3232,40.3497,40.3166,40.3299,114400.0
2011-03-24 14:25:00,61.01,61.02,60.95,60.96,49300.0,40.3299,40.3365,40.2902,40.2968,49300.0
2011-03-24 14:30:00,60.95,61.0,60.95,60.96,45300.0,40.2902,40.3232,40.2902,40.2968,45300.0
2011-03-24 14:35:00,60.96,60.98,60.94,60.96,68700.0,40.2968,40.31,40.2836,40.2968,68700.0
2011-03-24 14:40:00,60.96,60.98,60.94,60.96,44200.0,40.2968,40.31,40.2836,40.2968,44200.0
2011-03-24 14:45:00,60.97,61.0,60.96,60.98,89000.0,40.3034,40.3232,40.2968,40.31,89000.0
2011-03-24 14:50:00,60.98,60.99,60.93,60.94,69200.0,40.31,40.3166,40.277,40.2836,69200.0
2011-03-24 14:55:00,60.93,60.95,60.91,60.92,34800.0,40.277,40.2902,40.2637,40.2704,34800.0
2011-03-24 15:00:00,60.91,60.94,60.89,60.93,91700.0,40.2637,40.2836,40.2505,40.277,91700.0
2011-03-24 15:05:00,60.92,60.93,60.89,60.9,121500.0,40.2704,40.277,40.2505,40.2571,121500.0
2011-03-24 15:10:00,60.9,60.92,60.88,60.9,86300.0,40.2571,40.2704,40.2439,40.2571,86300.0
2011-03-24 15:15:00,60.91,60.99,60.9,60.98,135400.0,40.2637,40.3166,40.2571,40.31,135400.0
2011-03-24 15:20:00,60.98,60.99,60.94,60.98,122600.0,40.31,40.3166,40.2836,40.31,122600.0
2011-03-24 15:25:00,60.98,60.98,60.95,60.96,58600.0,40.31,40.31,40.2902,40.2968,58600.0
2011-03-24 15:30:00,60.96,61.02,60.96,61.02,154000.0,40.2968,40.3365,40.2968,40.3365,154000.0
2011-03-24 15:35:00,61.02,61.07,61.0,61.06,255800.0,40.3365,40.3695,40.3232,40.3629,255800.0
2011-03-24 15:40:00,61.06,61.09,61.03,61.07,115000.0,40.3629,40.3827,40.3431,40.3695,115000.0
2011-03-24 15:45:00,61.07,61.1,61.05,61.09,207600.0,40.3695,40.3893,40.3563,40.3827,207600.0
2011-03-24 15:50:00,61.09,61.1,61.07,61.09,157800.0,40.3827,40.3893,40.3695,40.3827,157800.0
2011-03-24 15:55:00,61.09,61.17,61.09,61.16,458800.0,40.3827,40.4356,40.3827,40.429,458800.0
2011-03-25 09:30:00,61.17,61.38,61.1,61.13,227400.0,40.4356,40.5744,40.3893,40.4092,227400.0
2011-03-25 09:35:00,61.13,61.18,61.06,61.13,88000.0,40.4092,40.4422,40.3629,40.4092,88000.0
2011-03-25 09:40:00,61.13,61.14,61.03,61.08,80500.0,40.4092,40.4158,40.3431,40.3761,80500.0
2011-03-25 09:45:00,61.08,61.11,61.02,61.04,61900.0,40.3761,40.396,40.3365,40.3497,61900.0
2011-03-25 09:50:00,61.04,61.05,61.0,61.0,50400.0,40.3497,40.3563,40.3232,40.3232,50400.0
2011-03-25 09:55:00,61.0,61.02,60.96,60.98,62200.0,40.3232,40.3365,40.2968,40.31,62200.0
2011-03-25 10:00:00,60.97,60.98,60.9,60.93,144400.0,40.3034,40.31,40.2571,40.277,144400.0
2011-03-25 10:05:00,60.93,60.93,60.83,60.84,111500.0,40.277,40.277,40.2109,40.2175,111500.0
2011-03-25 10:10:00,60.83,60.84,60.77,60.79,154400.0,40.2109,40.2175,40.1712,40.1844,154400.0
2011-03-25 10:15:00,60.79,60.79,60.71,60.73,146900.0,40.1844,40.1844,40.1315,40.1448,146900.0
2011-03-25 10:20:00,60.73,60.78,60.73,60.77,160200.0,40.1448,40.1778,40.1448,40.1712,160200.0
2011-03-25 10:25:00,60.77,60.85,60.76,60.82,62300.0,40.1712,40.2241,40.1646,40.2043,62300.0
2011-03-25 10:30:00,60.83,60.92,60.82,60.92,108500.0,40.2109,40.2704,40.2043,40.2704,108500.0
2011-03-25 10:35:00,60.93,60.94,60.9,60.91,108300.0,40.277,40.2836,40.2571,40.2637,108300.0
2011-03-25 10:40:00,60.91,60.92,60.8,60.81,127300.0,40.2637,40.2704,40.191,40.1976,127300.0
2011-03-25 10:45:00,60.81,60.85,60.77,60.82,83800.0,40.1976,40.2241,40.1712,40.2043,83800.0
2011-03-25 10:50:00,60.81,60.9,60.81,60.86,102300.0,40.1976,40.2571,40.1976,40.2307,102300.0
2011-03-25 10:55:00,60.86,60.87,60.83,60.86,114700.0,40.2307,40.2373,40.2109,40.2307,114700.0
2011-03-25 11:00:00,60.86,60.87,60.77,60.78,154400.0,40.2307,40.2373,40.1712,40.1778,154400.0
2011-03-25 11:05:00,60.77,60.85,60.77,60.84,93800.0,40.1712,40.2241,40.1712,40.2175,93800.0
2011-03-25 11:10:00,60.84,60.85,60.8,60.84,54100.0,40.2175,40.2241,40.191,40.2175,54100.0
2011-03-25 11:15:00,60.84,60.86,60.81,60.83,118200.0,40.2175,40.2307,40.1976,40.2109,118200.0
2011-03-25 11:20:00,60.82,60.85,60.82,60.84,55100.0,40.2043,40.2241,40.2043,40.2175,55100.0
2011-03-25 11:25:00,60.83,60.88,60.83,60.86,131200.0,40.2109,40.2439,40.2109,40.2307,131200.0
2011-03-25 11:30:00,60.86,60.89,60.83,60.84,100200.0,40.2307,40.2505,40.2109,40.2175,100200.0
2011-03-25 11:35:00,60.85,60.88,60.79,60.79,84200.0,40.2241,40.2439,40.1844,40.1844,84200.0
2011-03-25 11:40:00,60.79,60.82,60.78,60.82,63300.0,40.1844,40.2043,40.1778,40.2043,63300.0
2011-03-25 11:45:00,60.82,60.89,60.82,60.89,83700.0,40.2043,40.2505,40.2043,40.2505,83700.0
2011-03-25 11:50:00,60.89,60.89,60.86,60.87,47200.0,40.2505,40.2505,40.2307,40.2373,47200.0
2011-03-25 11:55:00,60.86,60.87,60.79,60.81,53100.0,40.2307,40.2373,40.1844,40.1976,53100.0
2011-03-25 12:00:00,60.81,60.83,60.78,60.82,106400.0,40.1976,40.2109,40.1778,40.2043,106400.0
2011-03-25 12:05:00,60.83,60.85,60.81,60.85,64200.0,40.2109,40.2241,40.1976,40.2241,64200.0
2011-03-25 12:10:00,60.85,60.85,60.8,60.82,56500.0,40.2241,40.2241,40.191,40.2043,56500.0
2011-03-25 12:15:00,60.81,60.86,60.81,60.84,44100.0,40.1976,40.2307,40.1976,40.2175,44100.0
2011-03-25 12:20:00,60.84,60.87,60.84,60.86,82500.0,40.2175,40.2373,40.2175,40.2307,82500.0
2011-03-25 12:25:00,60.86,60.86,60.82,60.82,37200.0,40.2307,40.2307,40.2043,40.2043,37200.0
2011-03-25 12:30:00,60.83,60.87,60.82,60.86,83000.0,40.2109,40.2373,40.2043,40.2307,83000.0
2011-03-25 12:35:00,60.86,60.88,60.84,60.86,43500.0,40.2307,40.2439,40.2175,40.2307,43500.0
2011-03-25 12:40:00,60.86,60.88,60.85,60.87,46400.0,40.2307,40.2439,40.2241,40.2373,46400.0
2011-03-25 12:45:00,60.87,60.93,60.87,60.93,112300.0,40.2373,40.277,40.2373,40.277,112300.0
2011-03-25 12:50:00,60.93,60.94,60.92,60.94,40000.0,40.277,40.2836,40.2704,40.2836,40000.0
2011-03-25 12:55:00,60.93,60.95,60.93,60.95,68700.0,40.277,40.2902,40.277,40.2902,68700.0
2011-03-25 13:00:00,60.95,60.98,60.94,60.98,64300.0,40.2902,40.31,40.2836,40.31,64300.0
2011-03-25 13:05:00,60.99,61.01,60.98,60.99,47200.0,40.3166,40.3299,40.31,40.3166,47200.0
2011-03-25 13:10:00,60.99,60.99,60.92,60.94,76100.0,40.3166,40.3166,40.2704,40.2836,76100.0
2011-03-25 13:15:00,60.94,60.96,60.92,60.94,39200.0,40.2836,40.2968,40.2704,40.2836,39200.0
2011-03-25 13:20:00,60.95,61.01,60.94,61.0,61800.0,40.2902,40.3299,40.2836,40.3232,61800.0
2011-03-25 13:25:00,61.01,61.01,60.93,60.98,69200.0,40.3299,40.3299,40.277,40.31,69200.0
2011-03-25 13:30:00,60.97,60.98,60.92,60.96,44900.0,40.3034,40.31,40.2704,40.2968,44900.0
2011-03-25 13:35:00,60.96,60.98,60.94,60.98,29100.0,40.2968,40.31,40.2836,40.31,29100.0
2011-03-25 13:40:00,60.98,60.98,60.91,60.93,56900.0,40.31,40.31,40.2637,40.277,56900.0
2011-03-25 13:45:00,60.93,60.95,60.91,60.93,48700.0,40.277,40.2902,40.2637,40.277,48700.0
2011-03-25 13:50:00,60.94,60.95,60.9,60.94,83500.0,40.2836,40.2902,40.2571,40.2836,83500.0
2011-03-25 13:55:00,60.95,60.95,60.89,60.93,80200.0,40.2902,40.2902,40.2505,40.277,80200.0
2011-03-25 14:00:00,60.92,60.98,60.92,60.96,40300.0,40.2704,40.31,40.2704,40.2968,40300.0
2011-03-25 14:05:00,60.95,60.97,60.91,60.92,32100.0,40.2902,40.3034,40.2637,40.2704,32100.0
2011-03-25 14:10:00,60.91,60.98,60.91,60.97,35700.0,40.2637,40.31,40.2637,40.3034,35700.0
2011-03-25 14:15:00,60.96,61.0,60.95,60.95,56400.0,40.2968,40.3232,40.2902,40.2902,56400.0
2011-03-25 14:20:00,60.95,60.96,60.92,60.92,40900.0,40.2902,40.2968,40.2704,40.2704,40900.0
2011-03-25 14:25:00,60.93,60.93,60.9,60.9,30900.0,40.277,40.277,40.2571,40.2571,30900.0
2011-03-25 14:30:00,60.91,60.91,60.88,60.88,29200.0,40.2637,40.2637,40.2439,40.2439,29200.0
2011-03-25 14:35:00,60.89,60.95,60.88,60.95,54400.0,40.2505,40.2902,40.2439,40.2902,54400.0
2011-03-25 14:40:00,60.95,60.97,60.93,60.95,69100.0,40.2902,40.3034,40.277,40.2902,69100.0
2011-03-25 14:45:00,60.96,60.98,60.93,60.97,62900.0,40.2968,40.31,40.277,40.3034,62900.0
2011-03-25 14:50:00,60.98,60.99,60.94,60.95,62000.0,40.31,40.3166,40.2836,40.2902,62000.0
2011-03-25 14:55:00,60.94,60.97,60.93,60.96,30900.0,40.2836,40.3034,40.277,40.2968,30900.0
2011-03-25 15:00:00,60.97,60.97,60.88,60.89,156100.0,40.3034,40.3034,40.2439,40.2505,156100.0
2011-03-25 15:05:00,60.88,60.9,60.83,60.84,109800.0,40.2439,40.2571,40.2109,40.2175,109800.0
2011-03-25 15:10:00,60.84,60.92,60.82,60.91,93100.0,40.2175,40.2704,40.2043,40.2637,93100.0
2011-03-25 15:15:00,60.92,60.96,60.9,60.95,102100.0,40.2704,40.2968,40.2571,40.2902,102100.0
2011-03-25 15:20:00,60.94,60.98,60.94,60.94,90300.0,40.2836,40.31,40.2836,40.2836,90300.0
2011-03-25 15:25:00,60.94,60.95,60.91,60.93,54800.0,40.2836,40.2902,40.2637,40.277,54800.0
2011-03-25 15:30:00,60.92,60.93,60.85,60.86,82700.0,40.2704,40.277,40.2241,40.2307,82700.0
2011-03-25 15:35:00,60.86,60.9,60.84,60.9,107200.0,40.2307,40.2571,40.2175,40.2571,107200.0
2011-03-25 15:40:00,60.9,60.91,60.89,60.9,105400.0,40.2571,40.2637,40.2505,40.2571,105400.0
2011-03-25 15:45:00,60.9,60.9,60.83,60.87,374300.0,40.2571,40.2571,40.2109,40.2373,374300.0
2011-03-25 15:50:00,60.87,60.87,60.8,60.8,288400.0,40.2373,40.2373,40.191,40.191,288400.0
2011-03-25 15:55:00,60.8,60.89,60.8,60.88,344200.0,40.191,40.2505,40.191,40.2439,344200.0
2011-03-28 09:30:00,61.08,61.21,61.0,61.21,285000.0,40.3761,40.4621,40.3232,40.4621,285000.0
2011-03-28 09:35:00,61.19,61.31,61.14,61.22,192600.0,40.4488,40.5282,40.4158,40.4687,192600.0
2011-03-28 09:40:00,61.22,61.34,61.21,61.24,102200.0,40.4687,40.548,40.4621,40.4819,102200.0
2011-03-28 09:45:00,61.24,61.31,61.23,61.24,74400.0,40.4819,40.5282,40.4753,40.4819,74400.0
2011-03-28 09:50:00,61.24,61.24,61.16,61.19,45700.0,40.4819,40.4819,40.429,40.4488,45700.0
2011-03-28 09:55:00,61.19,61.22,61.14,61.19,188000.0,40.4488,40.4687,40.4158,40.4488,188000.0
2011-03-28 10:00:00,61.19,61.25,61.17,61.23,256300.0,40.4488,40.4885,40.4356,40.4753,256300.0
2011-03-28 10:05:00,61.24,61.26,61.19,61.19,107000.0,40.4819,40.4951,40.4488,40.4488,107000.0
2011-03-28 10:10:00,61.19,61.25,61.16,61.18,124900.0,40.4488,40.4885,40.429,40.4422,124900.0
2011-03-28 10:15:00,61.17,61.19,61.14,61.16,101900.0,40.4356,40.4488,40.4158,40.429,101900.0
2011-03-28 10:20:00,61.17,61.2,61.16,61.2,48000.0,40.4356,40.4554,40.429,40.4554,48000.0
2011-03-28 10:25:00,61.2,61.21,61.16,61.19,81600.0,40.4554,40.4621,40.429,40.4488,81600.0
2011-03-28 10:30:00,61.18,61.2,61.13,61.13,97500.0,40.4422,40.4554,40.4092,40.4092,97500.0
2011-03-28 10:35:00,61.14,61.22,61.12,61.15,94200.0,40.4158,40.4687,40.4026,40.4224,94200.0
2011-03-28 10:40:00,61.15,61.18,61.12,61.17,75000.0,40.4224,40.4422,40.4026,40.4356,75000.0
2011-03-28 10:45:00,61.17,61.17,61.12,61.14,54400.0,40.4356,40.4356,40.4026,40.4158,54400.0
2011-03-28 10:50:00,61.15,61.18,61.13,61.16,133000.0,40.4224,40.4422,40.4092,40.429,133000.0
2011-03-28 10:55:00,61.15,61.17,61.13,61.14,126300.0,40.4224,40.4356,40.4092,40.4158,126300.0
2011-03-28 11:00:00,61.15,61.17,61.12,61.13,82400.0,40.4224,40.4356,40.4026,40.4092,82400.0
2011-03-28 11:05:00,61.13,61.14,61.1,61.11,47200.0,40.4092,40.4158,40.3893,40.396,47200.0
2011-03-28 11:10:00,61.11,61.14,61.04,61.04,67900.0,40.396,40.4158,40.3497,40.3497,67900.0
2011-03-28 11:15:00,61.04,61.09,61.03,61.05,76600.0,40.3497,40.3827,40.3431,40.3563,76600.0
2011-03-28 11:20:00,61.06,61.12,61.06,61.09,54800.0,40.3629,40.4026,40.3629,40.3827,54800.0
2011-03-28 11:25:00,61.09,61.1,61.08,61.1,25000.0,40.3827,40.3893,40.3761,40.3893,25000.0
2011-03-28 11:30:00,61.09,61.1,61.03,61.03,35800.0,40.3827,40.3893,40.3431,40.3431,35800.0
2011-03-28 11:35:00,61.04,61.06,61.03,61.04,51700.0,40.3497,40.3629,40.3431,40.3497,51700.0
2011-03-28 11:40:00,61.06,61.07,61.03,61.04,50200.0,40.3629,40.3695,40.3431,40.3497,50200.0
2011-03-28 11:45:00,61.05,61.07,61.03,61.05,44800.0,40.3563,40.3695,40.3431,40.3563,44800.0
2011-03-28 11:50:00,61.05,61.06,61.03,61.04,76200.0,40.3563,40.3629,40.3431,40.3497,76200.0
2011-03-28 11:55:00,61.05,61.09,61.04,61.05,98300.0,40.3563,40.3827,40.3497,40.3563,98300.0
2011-03-28 12:00:00,61.06,61.08,61.03,61.06,58500.0,40.3629,40.3761,40.3431,40.3629,58500.0
2011-03-28 12:05:00,61.06,61.06,61.02,61.03,83200.0,40.3629,40.3629,40.3365,40.3431,83200.0
2011-03-28 12:10:00,61.02,61.04,60.95,60.97,146700.0,40.3365,40.3497,40.2902,40.3034,146700.0
2011-03-28 12:15:00,60.97,60.98,60.95,60.96,42300.0,40.3034,40.31,40.2902,40.2968,42300.0
2011-03-28 12:20:00,60.96,61.04,60.96,61.02,81200.0,40.2968,40.3497,40.2968,40.3365,81200.0
2011-03-28 12:25:00,61.02,61.04,60.99,61.04,122100.0,40.3365,40.3497,40.3166,40.3497,122100.0
2011-03-28 12:30:00,61.03,61.07,61.0,61.06,188600.0,40.3431,40.3695,40.3232,40.3629,188600.0
2011-03-28 12:35:00,61.05,61.06,61.02,61.05,40300.0,40.3563,40.3629,40.3365,40.3563,40300.0
2011-03-28 12:40:00,61.06,61.07,61.01,61.05,104700.0,40.3629,40.3695,40.3299,40.3563,104700.0
2011-03-28 12:45:00,61.06,61.06,61.0,61.0,39000.0,40.3629,40.3629,40.3232,40.3232,39000.0
2011-03-28 12:50:00,61.0,61.06,61.0,61.03,75600.0,40.3232,40.3629,40.3232,40.3431,75600.0
2011-03-28 12:55:00,61.03,61.07,61.02,61.04,75900.0,40.3431,40.3695,40.3365,40.3497,75900.0
2011-03-28 13:00:00,61.04,61.05,61.0,61.04,69800.0,40.3497,40.3563,40.3232,40.3497,69800.0
2011-03-28 13:05:00,61.03,61.04,61.0,61.02,49200.0,40.3431,40.3497,40.3232,40.3365,49200.0
2011-03-28 13:10:00,61.02,61.03,61.0,61.02,46300.0,40.3365,40.3431,40.3232,40.3365,46300.0
2011-03-28 13:15:00,61.02,61.02,60.98,61.0,83400.0,40.3365,40.3365,40.31,40.3232,83400.0
2011-03-28 13:20:00,60.99,61.04,60.98,61.04,40200.0,40.3166,40.3497,40.31,40.3497,40200.0
2011-03-28 13:25:00,61.04,61.04,60.97,61.0,111500.0,40.3497,40.3497,40.3034,40.3232,111500.0
2011-03-28 13:30:00,61.0,61.01,60.97,60.98,43400.0,40.3232,40.3299,40.3034,40.31,43400.0
2011-03-28 13:35:00,60.98,61.01,60.95,60.96,99600.0,40.31,40.3299,40.2902,40.2968,99600.0
2011-03-28 13:40:00,60.96,60.99,60.94,60.96,35800.0,40.2968,40.3166,40.2836,40.2968,35800.0
2011-03-28 13:45:00,60.96,60.97,60.93,60.93,28600.0,40.2968,40.3034,40.277,40.277,28600.0
2011-03-28 13:50:00,60.94,60.94,60.92,60.93,30000.0,40.2836,40.2836,40.2704,40.277,30000.0
2011-03-28 13:55:00,60.92,60.95,60.88,60.88,65700.0,40.2704,40.2902,40.2439,40.2439,65700.0
2011-03-28 14:00:00,60.89,60.9,60.86,60.87,69700.0,40.2505,40.2571,40.2307,40.2373,69700.0
2011-03-28 14:05:00,60.86,60.88,60.85,60.86,39500.0,40.2307,40.2439,40.2241,40.2307,39500.0
2011-03-28 14:10:00,60.86,60.86,60.82,60.82,61500.0,40.2307,40.2307,40.2043,40.2043,61500.0
2011-03-28 14:15:00,60.83,60.87,60.81,60.86,61200.0,40.2109,40.2373,40.1976,40.2307,61200.0
2011-03-28 14:20:00,60.87,60.87,60.8,60.81,99800.0,40.2373,40.2373,40.191,40.1976,99800.0
2011-03-28 14:25:00,60.81,60.83,60.8,60.81,68600.0,40.1976,40.2109,40.191,40.1976,68600.0
2011-03-28 14:30:00,60.81,60.84,60.79,60.8,83600.0,40.1976,40.2175,40.1844,40.191,83600.0
2011-03-28 14:35:00,60.8,60.88,60.79,60.88,105300.0,40.191,40.2439,40.1844,40.2439,105300.0
2011-03-28 14:40:00,60.88,60.89,60.82,60.87,66900.0,40.2439,40.2505,40.2043,40.2373,66900.0
2011-03-28 14:45:00,60.87,60.89,60.85,60.87,44900.0,40.2373,40.2505,40.2241,40.2373,44900.0
2011-03-28 14:50:00,60.87,60.88,60.82,60.84,38600.0,40.2373,40.2439,40.2043,40.2175,38600.0
2011-03-28 14:55:00,60.83,60.84,60.78,60.83,76500.0,40.2109,40.2175,40.1778,40.2109,76500.0
2011-03-28 15:00:00,60.82,60.83,60.8,60.82,63100.0,40.2043,40.2109,40.191,40.2043,63100.0
2011-03-28 15:05:00,60.82,60.82,60.76,60.76,77400.0,40.2043,40.2043,40.1646,40.1646,77400.0
2011-03-28 15:10:00,60.76,60.79,60.76,60.78,58400.0,40.1646,40.1844,40.1646,40.1778,58400.0
2011-03-28 15:15:00,60.78,60.78,60.75,60.76,81000.0,40.1778,40.1778,40.158,40.1646,81000.0
2011-03-28 15:20:00,60.76,60.77,60.72,60.73,110800.0,40.1646,40.1712,40.1382,40.1448,110800.0
2011-03-28 15:25:00,60.73,60.77,60.72,60.73,201700.0,40.1448,40.1712,40.1382,40.1448,201700.0
2011-03-28 15:30:00,60.74,60.76,60.7,60.7,166900.0,40.1514,40.1646,40.1249,40.1249,166900.0
2011-03-28 15:35:00,60.7,60.71,60.67,60.67,165100.0,40.1249,40.1315,40.1051,40.1051,165100.0
2011-03-28 15:40:00,60.67,60.69,60.63,60.64,259000.0,40.1051,40.1183,40.0787,40.0853,259000.0
2011-03-28 15:45:00,60.63,60.69,60.61,60.67,376500.0,40.0787,40.1183,40.0654,40.1051,376500.0
2011-03-28 15:50:00,60.66,60.71,60.64,60.7,249700.0,40.0985,40.1315,40.0853,40.1249,249700.0
2011-03-28 15:55:00,60.7,60.72,60.65,60.66,294700.0,40.1249,40.1382,40.0919,40.0985,294700.0
2011-03-29 09:30:00,60.61,60.89,60.61,60.89,376000.0,40.0654,40.2505,40.0654,40.2505,376000.0
2011-03-29 09:35:00,60.88,61.0,60.86,60.9,210500.0,40.2439,40.3232,40.2307,40.2571,210500.0
2011-03-29 09:40:00,60.89,60.89,60.79,60.84,107300.0,40.2505,40.2505,40.1844,40.2175,107300.0
2011-03-29 09:45:00,60.84,60.84,60.7,60.71,79300.0,40.2175,40.2175,40.1249,40.1315,79300.0
2011-03-29 09:50:00,60.7,60.79,60.68,60.77,107100.0,40.1249,40.1844,40.1117,40.1712,107100.0
2011-03-29 09:55:00,60.76,60.86,60.74,60.75,94500.0,40.1646,40.2307,40.1514,40.158,94500.0
2011-03-29 10:00:00,60.75,60.98,60.75,60.81,160500.0,40.158,40.31,40.158,40.1976,160500.0
2011-03-29 10:05:00,60.82,60.9,60.8,60.87,123600.0,40.2043,40.2571,40.191,40.2373,123600.0
2011-03-29 10:10:00,60.88,60.98,60.87,60.98,120900.0,40.2439,40.31,40.2373,40.31,120900.0
2011-03-29 10:15:00,60.97,61.05,60.95,61.05,99400.0,40.3034,40.3563,40.2902,40.3563,99400.0
2011-03-29 10:20:00,61.05,61.07,60.99,61.05,49400.0,40.3563,40.3695,40.3166,40.3563,49400.0
2011-03-29 10:25:00,61.05,61.1,60.98,61.05,89600.0,40.3563,40.3893,40.31,40.3563,89600.0
2011-03-29 10:30:00,61.05,61.05,61.01,61.03,101400.0,40.3563,40.3563,40.3299,40.3431,101400.0
2011-03-29 10:35:00,61.05,61.13,61.04,61.05,82200.0,40.3563,40.4092,40.3497,40.3563,82200.0
2011-03-29 10:40:00,61.05,61.09,61.02,61.06,33500.0,40.3563,40.3827,40.3365,40.3629,33500.0
2011-03-29 10:45:00,61.07,61.13,61.05,61.11,77300.0,40.3695,40.4092,40.3563,40.396,77300.0
2011-03-29 10:50:00,61.11,61.12,61.06,61.06,62600.0,40.396,40.4026,40.3629,40.3629,62600.0
2011-03-29 10:55:00,61.06,61.09,61.01,61.02,61200.0,40.3629,40.3827,40.3299,40.3365,61200.0
2011-03-29 11:00:00,61.01,61.04,60.99,61.02,51700.0,40.3299,40.3497,40.3166,40.3365,51700.0
2011-03-29 11:05:00,61.02,61.05,60.97,60.99,63800.0,40.3365,40.3563,40.3034,40.3166,63800.0
2011-03-29 11:10:00,61.0,61.03,60.95,60.98,66600.0,40.3232,40.3431,40.2902,40.31,66600.0
2011-03-29 11:15:00,60.97,61.0,60.97,60.99,31000.0,40.3034,40.3232,40.3034,40.3166,31000.0
2011-03-29 11:20:00,60.99,61.1,60.98,61.05,98300.0,40.3166,40.3893,40.31,40.3563,98300.0
2011-03-29 11:25:00,61.05,61.05,61.0,61.04,110500.0,40.3563,40.3563,40.3232,40.3497,110500.0
2011-03-29 11:30:00,61.03,61.09,61.0,61.05,142200.0,40.3431,40.3827,40.3232,40.3563,142200.0
2011-03-29 11:35:00,61.05,61.1,61.04,61.05,52300.0,40.3563,40.3893,40.3497,40.3563,52300.0
2011-03-29 11:40:00,61.04,61.07,61.04,61.04,122500.0,40.3497,40.3695,40.3497,40.3497,122500.0
2011-03-29 11:45:00,61.04,61.05,61.03,61.04,14000.0,40.3497,40.3563,40.3431,40.3497,14000.0
2011-03-29 11:50:00,61.04,61.04,60.96,60.96,61000.0,40.3497,40.3497,40.2968,40.2968,61000.0
2011-03-29 11:55:00,60.97,61.0,60.95,60.98,56500.0,40.3034,40.3232,40.2902,40.31,56500.0
2011-03-29 12:00:00,60.98,61.01,60.97,61.0,50500.0,40.31,40.3299,40.3034,40.3232,50500.0
2011-03-29 12:05:00,61.0,61.02,60.99,61.02,49000.0,40.3232,40.3365,40.3166,40.3365,49000.0
2011-03-29 12:10:00,61.02,61.06,61.01,61.05,61000.0,40.3365,40.3629,40.3299,40.3563,61000.0
2011-03-29 12:15:00,61.05,61.08,61.05,61.08,58600.0,40.3563,40.3761,40.3563,40.3761,58600.0
2011-03-29 12:20:00,61.07,61.15,61.07,61.14,101000.0,40.3695,40.4224,40.3695,40.4158,101000.0
2011-03-29 12:25:00,61.13,61.19,61.12,61.17,136300.0,40.4092,40.4488,40.4026,40.4356,136300.0
2011-03-29 12:30:00,61.17,61.29,61.17,61.28,144400.0,40.4356,40.5149,40.4356,40.5083,144400.0
2011-03-29 12:35:00,61.28,61.33,61.24,61.32,96500.0,40.5083,40.5414,40.4819,40.5348,96500.0
2011-03-29 12:40:00,61.33,61.33,61.26,61.32,75800.0,40.5414,40.5414,40.4951,40.5348,75800.0
2011-03-29 12:45:00,61.31,61.33,61.27,61.28,67300.0,40.5282,40.5414,40.5017,40.5083,67300.0
2011-03-29 12:50:00,61.27,61.3,61.25,61.28,73600.0,40.5017,40.5216,40.4885,40.5083,73600.0
2011-03-29 12:55:00,61.3,61.3,61.26,61.28,45100.0,40.5216,40.5216,40.4951,40.5083,45100.0
2011-03-29 13:00:00,61.29,61.3,61.27,61.28,44600.0,40.5149,40.5216,40.5017,40.5083,44600.0
2011-03-29 13:05:00,61.29,61.3,61.26,61.26,49100.0,40.5149,40.5216,40.4951,40.4951,49100.0
2011-03-29 13:10:00,61.27,61.27,61.24,61.25,56700.0,40.5017,40.5017,40.4819,40.4885,56700.0
2011-03-29 13:15:00,61.25,61.3,61.24,61.29,53700.0,40.4885,40.5216,40.4819,40.5149,53700.0
2011-03-29 13:20:00,61.3,61.33,61.29,61.29,64900.0,40.5216,40.5414,40.5149,40.5149,64900.0
2011-03-29 13:25:00,61.3,61.33,61.25,61.32,63500.0,40.5216,40.5414,40.4885,40.5348,63500.0
2011-03-29 13:30:00,61.32,61.35,61.28,61.28,77800.0,40.5348,40.5546,40.5083,40.5083,77800.0
2011-03-29 13:35:00,61.29,61.33,61.28,61.3,36700.0,40.5149,40.5414,40.5083,40.5216,36700.0
2011-03-29 13:40:00,61.3,61.34,61.26,61.32,45500.0,40.5216,40.548,40.4951,40.5348,45500.0
2011-03-29 13:45:00,61.32,61.37,61.32,61.37,32700.0,40.5348,40.5678,40.5348,40.5678,32700.0
2011-03-29 13:50:00,61.36,61.36,61.3,61.31,46000.0,40.5612,40.5612,40.5216,40.5282,46000.0
2011-03-29 13:55:00,61.31,61.35,61.28,61.33,38700.0,40.5282,40.5546,40.5083,40.5414,38700.0
2011-03-29 14:00:00,61.33,61.42,61.33,61.39,89800.0,40.5414,40.6009,40.5414,40.581,89800.0
2011-03-29 14:05:00,61.39,61.4,61.35,61.39,87800.0,40.581,40.5877,40.5546,40.581,87800.0
2011-03-29 14:10:00,61.39,61.4,61.33,61.37,72900.0,40.581,40.5877,40.5414,40.5678,72900.0
2011-03-29 14:15:00,61.37,61.4,61.34,61.39,61900.0,40.5678,40.5877,40.548,40.581,61900.0
2011-03-29 14:20:00,61.37,61.38,61.34,61.35,37500.0,40.5678,40.5744,40.548,40.5546,37500.0
2011-03-29 14:25:00,61.34,61.35,61.31,61.31,27300.0,40.548,40.5546,40.5282,40.5282,27300.0
2011-03-29 14:30:00,61.31,61.31,61.26,61.29,56600.0,40.5282,40.5282,40.4951,40.5149,56600.0
2011-03-29 14:35:00,61.29,61.3,61.24,61.24,104200.0,40.5149,40.5216,40.4819,40.4819,104200.0
2011-03-29 14:40:00,61.24,61.25,61.21,61.21,87400.0,40.4819,40.4885,40.4621,40.4621,87400.0
2011-03-29 14:45:00,61.22,61.24,61.21,61.24,81900.0,40.4687,40.4819,40.4621,40.4819,81900.0
2011-03-29 14:50:00,61.23,61.31,61.23,61.31,65000.0,40.4753,40.5282,40.4753,40.5282,65000.0
2011-03-29 14:55:00,61.31,61.4,61.31,61.39,110300.0,40.5282,40.5877,40.5282,40.581,110300.0
2011-03-29 15:00:00,61.39,61.39,61.31,61.36,68500.0,40.581,40.581,40.5282,40.5612,68500.0
2011-03-29 15:05:00,61.35,61.38,61.25,61.31,89800.0,40.5546,40.5744,40.4885,40.5282,89800.0
2011-03-29 15:10:00,61.3,61.38,61.3,61.37,56900.0,40.5216,40.5744,40.5216,40.5678,56900.0
2011-03-29 15:15:00,61.37,61.37,61.31,61.31,68900.0,40.5678,40.5678,40.5282,40.5282,68900.0
2011-03-29 15:20:00,61.31,61.35,61.31,61.35,45900.0,40.5282,40.5546,40.5282,40.5546,45900.0
2011-03-29 15:25:00,61.35,61.35,61.32,61.33,91000.0,40.5546,40.5546,40.5348,40.5414,91000.0
2011-03-29 15:30:00,61.33,61.35,61.3,61.3,105600.0,40.5414,40.5546,40.5216,40.5216,105600.0
2011-03-29 15:35:00,61.3,61.32,61.28,61.32,79400.0,40.5216,40.5348,40.5083,40.5348,79400.0
2011-03-29 15:40:00,61.32,61.32,61.27,61.31,103000.0,40.5348,40.5348,40.5017,40.5282,103000.0
2011-03-29 15:45:00,61.32,61.34,61.31,61.33,100200.0,40.5348,40.548,40.5282,40.5414,100200.0
2011-03-29 15:50:00,61.33,61.33,61.27,61.27,190600.0,40.5414,40.5414,40.5017,40.5017,190600.0
2011-03-29 15:55:00,61.27,61.31,61.27,61.29,347500.0,40.5017,40.5282,40.5017,40.5149,347500.0
2011-03-30 09:30:00,61.46,61.5,61.38,61.5,202700.0,40.6273,40.6538,40.5744,40.6538,202700.0
2011-03-30 09:35:00,61.5,61.63,61.45,61.6,105900.0,40.6538,40.7397,40.6207,40.7199,105900.0
2011-03-30 09:40:00,61.61,61.68,61.58,61.68,91800.0,40.7265,40.7727,40.7066,40.7727,91800.0
2011-03-30 09:45:00,61.68,61.73,61.63,61.72,53800.0,40.7727,40.8058,40.7397,40.7992,53800.0
2011-03-30 09:50:00,61.73,61.75,61.67,61.71,94900.0,40.8058,40.819,40.7661,40.7926,94900.0
2011-03-30 09:55:00,61.72,61.72,61.67,61.7,74100.0,40.7992,40.7992,40.7661,40.786,74100.0
2011-03-30 10:00:00,61.71,61.75,61.66,61.67,89100.0,40.7926,40.819,40.7595,40.7661,89100.0
2011-03-30 10:05:00,61.66,61.75,61.66,61.72,101200.0,40.7595,40.819,40.7595,40.7992,101200.0
2011-03-30 10:10:00,61.71,61.76,61.7,61.71,86900.0,40.7926,40.8256,40.786,40.7926,86900.0
2011-03-30 10:15:00,61.71,61.74,61.67,61.69,53100.0,40.7926,40.8124,40.7661,40.7794,53100.0
2011-03-30 10:20:00,61.7,61.7,61.67,61.69,47800.0,40.786,40.786,40.7661,40.7794,47800.0
2011-03-30 10:25:00,61.7,61.72,61.68,61.7,37200.0,40.786,40.7992,40.7727,40.786,37200.0
2011-03-30 10:30:00,61.7,61.79,61.69,61.79,167500.0,40.786,40.8455,40.7794,40.8455,167500.0
2011-03-30 10:35:00,61.79,61.83,61.78,61.8,55600.0,40.8455,40.8719,40.8388,40.8521,55600.0
2011-03-30 10:40:00,61.81,61.85,61.8,61.82,55800.0,40.8587,40.8851,40.8521,40.8653,55800.0
2011-03-30 10:45:00,61.82,61.82,61.76,61.77,42100.0,40.8653,40.8653,40.8256,40.8322,42100.0
2011-03-30 10:50:00,61.77,61.85,61.77,61.82,37700.0,40.8322,40.8851,40.8322,40.8653,37700.0
2011-03-30 10:55:00,61.82,61.84,61.78,61.83,50000.0,40.8653,40.8785,40.8388,40.8719,50000.0
2011-03-30 11:00:00,61.82,61.83,61.78,61.82,68700.0,40.8653,40.8719,40.8388,40.8653,68700.0
2011-03-30 11:05:00,61.82,61.82,61.75,61.79,69900.0,40.8653,40.8653,40.819,40.8455,69900.0
2011-03-30 11:10:00,61.79,61.84,61.76,61.81,65600.0,40.8455,40.8785,40.8256,40.8587,65600.0
2011-03-30 11:15:00,61.81,61.86,61.81,61.85,45600.0,40.8587,40.8917,40.8587,40.8851,45600.0
2011-03-30 11:20:00,61.85,61.86,61.79,61.79,45300.0,40.8851,40.8917,40.8455,40.8455,45300.0
2011-03-30 11:25:00,61.8,61.87,61.8,61.83,50400.0,40.8521,40.8983,40.8521,40.8719,50400.0
2011-03-30 11:30:00,61.83,61.95,61.83,61.93,83700.0,40.8719,40.9512,40.8719,40.938,83700.0
2011-03-30 11:35:00,61.93,61.94,61.88,61.88,41000.0,40.938,40.9446,40.905,40.905,41000.0
2011-03-30 11:40:00,61.88,61.89,61.82,61.84,40100.0,40.905,40.9116,40.8653,40.8785,40100.0
2011-03-30 11:45:00,61.83,61.91,61.83,61.9,62500.0,40.8719,40.9248,40.8719,40.9182,62500.0
2011-03-30 11:50:00,61.89,61.94,61.88,61.93,75400.0,40.9116,40.9446,40.905,40.938,75400.0
2011-03-30 11:55:00,61.93,61.93,61.83,61.91,52800.0,40.938,40.938,40.8719,40.9248,52800.0
2011-03-30 12:00:00,61.91,61.92,61.9,61.92,27700.0,40.9248,40.9314,40.9182,40.9314,27700.0
2011-03-30 12:05:00,61.92,61.93,61.83,61.83,91600.0,40.9314,40.938,40.8719,40.8719,91600.0
2011-03-30 12:10:00,61.83,61.89,61.82,61.86,37900.0,40.8719,40.9116,40.8653,40.8917,37900.0
2011-03-30 12:15:00,61.86,61.9,61.85,61.86,61600.0,40.8917,40.9182,40.8851,40.8917,61600.0
2011-03-30 12:20:00,61.87,61.93,61.87,61.89,44200.0,40.8983,40.938,40.8983,40.9116,44200.0
2011-03-30 12:25:00,61.89,61.89,61.86,61.86,32400.0,40.9116,40.9116,40.8917,40.8917,32400.0
2011-03-30 12:30:00,61.86,61.9,61.86,61.88,50400.0,40.8917,40.9182,40.8917,40.905,50400.0
2011-03-30 12:35:00,61.88,61.89,61.86,61.88,28500.0,40.905,40.9116,40.8917,40.905,28500.0
2011-03-30 12:40:00,61.88,61.88,61.85,61.87,34200.0,40.905,40.905,40.8851,40.8983,34200.0
2011-03-30 12:45:00,61.87,61.88,61.86,61.87,13700.0,40.8983,40.905,40.8917,40.8983,13700.0
2011-03-30 12:50:00,61.88,61.9,61.87,61.9,62700.0,40.905,40.9182,40.8983,40.9182,62700.0
2011-03-30 12:55:00,61.9,61.91,61.85,61.87,70700.0,40.9182,40.9248,40.8851,40.8983,70700.0
2011-03-30 13:00:00,61.87,61.91,61.86,61.87,50000.0,40.8983,40.9248,40.8917,40.8983,50000.0
2011-03-30 13:05:00,61.88,61.92,61.87,61.89,71100.0,40.905,40.9314,40.8983,40.9116,71100.0
2011-03-30 13:10:00,61.89,61.91,61.88,61.91,30600.0,40.9116,40.9248,40.905,40.9248,30600.0
2011-03-30 13:15:00,61.91,61.91,61.88,61.89,20300.0,40.9248,40.9248,40.905,40.9116,20300.0
2011-03-30 13:20:00,61.89,61.93,61.88,61.93,58800.0,40.9116,40.938,40.905,40.938,58800.0
2011-03-30 13:25:00,61.93,61.93,61.91,61.92,34200.0,40.938,40.938,40.9248,40.9314,34200.0
2011-03-30 13:30:00,61.91,61.94,61.9,61.94,51400.0,40.9248,40.9446,40.9182,40.9446,51400.0
2011-03-30 13:35:00,61.94,61.94,61.87,61.89,65700.0,40.9446,40.9446,40.8983,40.9116,65700.0
2011-03-30 13:40:00,61.88,61.89,61.85,61.86,32300.0,40.905,40.9116,40.8851,40.8917,32300.0
2011-03-30 13:45:00,61.85,61.86,61.84,61.85,74700.0,40.8851,40.8917,40.8785,40.8851,74700.0
2011-03-30 13:50:00,61.85,61.88,61.85,61.86,64700.0,40.8851,40.905,40.8851,40.8917,64700.0
2011-03-30 13:55:00,61.87,61.87,61.84,61.86,48400.0,40.8983,40.8983,40.8785,40.8917,48400.0
2011-03-30 14:00:00,61.86,61.9,61.85,61.86,56600.0,40.8917,40.9182,40.8851,40.8917,56600.0
2011-03-30 14:05:00,61.86,61.89,61.85,61.89,87800.0,40.8917,40.9116,40.8851,40.9116,87800.0
2011-03-30 14:10:00,61.89,61.9,61.87,61.87,30600.0,40.9116,40.9182,40.8983,40.8983,30600.0
2011-03-30 14:15:00,61.87,61.9,61.85,61.9,33200.0,40.8983,40.9182,40.8851,40.9182,33200.0
2011-03-30 14:20:00,61.9,61.92,61.89,61.92,45000.0,40.9182,40.9314,40.9116,40.9314,45000.0
2011-03-30 14:25:00,61.92,61.94,61.91,61.91,53800.0,40.9314,40.9446,40.9248,40.9248,53800.0
2011-03-30 14:30:00,61.91,61.92,61.87,61.89,50000.0,40.9248,40.9314,40.8983,40.9116,50000.0
2011-03-30 14:35:00,61.88,61.91,61.88,61.9,31700.0,40.905,40.9248,40.905,40.9182,31700.0
2011-03-30 14:40:00,61.89,61.91,61.87,61.88,30300.0,40.9116,40.9248,40.8983,40.905,30300.0
2011-03-30 14:45:00,61.87,61.9,61.86,61.88,48300.0,40.8983,40.9182,40.8917,40.905,48300.0
2011-03-30 14:50:00,61.89,61.89,61.85,61.89,43000.0,40.9116,40.9116,40.8851,40.9116,43000.0
2011-03-30 14:55:00,61.88,61.91,61.86,61.89,60000.0,40.905,40.9248,40.8917,40.9116,60000.0
2011-03-30 15:00:00,61.89,61.9,61.85,61.88,53100.0,40.9116,40.9182,40.8851,40.905,53100.0
2011-03-30 15:05:00,61.88,61.91,61.85,61.9,85100.0,40.905,40.9248,40.8851,40.9182,85100.0
2011-03-30 15:10:00,61.91,61.91,61.85,61.85,42100.0,40.9248,40.9248,40.8851,40.8851,42100.0
2011-03-30 15:15:00,61.85,61.9,61.85,61.9,68300.0,40.8851,40.9182,40.8851,40.9182,68300.0
2011-03-30 15:20:00,61.9,61.91,61.87,61.91,107700.0,40.9182,40.9248,40.8983,40.9248,107700.0
2011-03-30 15:25:00,61.9,61.91,61.89,61.9,123800.0,40.9182,40.9248,40.9116,40.9182,123800.0
2011-03-30 15:30:00,61.9,61.92,61.89,61.9,170000.0,40.9182,40.9314,40.9116,40.9182,170000.0
2011-03-30 15:35:00,61.91,61.93,61.91,61.91,149800.0,40.9248,40.938,40.9248,40.9248,149800.0
2011-03-30 15:40:00,61.91,61.93,61.89,61.92,153500.0,40.9248,40.938,40.9116,40.9314,153500.0
2011-03-30 15:45:00,61.92,61.94,61.85,61.86,213700.0,40.9314,40.9446,40.8851,40.8917,213700.0
2011-03-30 15:50:00,61.85,61.9,61.84,61.9,367600.0,40.8851,40.9182,40.8785,40.9182,367600.0
2011-03-30 15:55:00,61.9,61.96,61.9,61.95,669100.0,40.9182,40.9578,40.9182,40.9512,669100.0
2011-03-31 09:30:00,61.71,61.92,61.71,61.8,313000.0,40.7926,40.9314,40.7926,40.8521,313000.0
2011-03-31 09:35:00,61.79,61.81,61.7,61.73,201900.0,40.8455,40.8587,40.786,40.8058,201900.0
2011-03-31 09:40:00,61.74,61.79,61.67,61.78,89500.0,40.8124,40.8455,40.7661,40.8388,89500.0
2011-03-31 09:45:00,61.78,61.79,61.7,61.7,119400.0,40.8388,40.8455,40.786,40.786,119400.0
2011-03-31 09:50:00,61.7,61.75,61.7,61.71,130300.0,40.786,40.819,40.786,40.7926,130300.0
2011-03-31 09:55:00,61.72,61.73,61.7,61.73,107500.0,40.7992,40.8058,40.786,40.8058,107500.0
2011-03-31 10:00:00,61.72,61.78,61.72,61.75,86200.0,40.7992,40.8388,40.7992,40.819,86200.0
2011-03-31 10:05:00,61.75,61.8,61.75,61.75,69000.0,40.819,40.8521,40.819,40.819,69000.0
2011-03-31 10:10:00,61.75,61.83,61.75,61.83,77400.0,40.819,40.8719,40.819,40.8719,77400.0
2011-03-31 10:15:00,61.82,61.86,61.82,61.83,84000.0,40.8653,40.8917,40.8653,40.8719,84000.0
2011-03-31 10:20:00,61.84,61.88,61.82,61.87,190500.0,40.8785,40.905,40.8653,40.8983,190500.0
2011-03-31 10:25:00,61.88,61.88,61.84,61.85,66600.0,40.905,40.905,40.8785,40.8851,66600.0
2011-03-31 10:30:00,61.85,61.87,61.84,61.87,55200.0,40.8851,40.8983,40.8785,40.8983,55200.0
2011-03-31 10:35:00,61.86,61.93,61.86,61.91,142400.0,40.8917,40.938,40.8917,40.9248,142400.0
2011-03-31 10:40:00,61.91,61.92,61.86,61.87,223600.0,40.9248,40.9314,40.8917,40.8983,223600.0
2011-03-31 10:45:00,61.86,61.87,61.85,61.86,41700.0,40.8917,40.8983,40.8851,40.8917,41700.0
2011-03-31 10:50:00,61.87,61.87,61.85,61.86,72400.0,40.8983,40.8983,40.8851,40.8917,72400.0
2011-03-31 10:55:00,61.87,61.87,61.83,61.85,92000.0,40.8983,40.8983,40.8719,40.8851,92000.0
2011-03-31 11:00:00,61.84,61.86,61.82,61.85,61700.0,40.8785,40.8917,40.8653,40.8851,61700.0
2011-03-31 11:05:00,61.84,61.87,61.83,61.87,74400.0,40.8785,40.8983,40.8719,40.8983,74400.0
2011-03-31 11:10:00,61.86,61.88,61.85,61.88,56700.0,40.8917,40.905,40.8851,40.905,56700.0
2011-03-31 11:15:00,61.87,61.89,61.84,61.86,61600.0,40.8983,40.9116,40.8785,40.8917,61600.0
2011-03-31 11:20:00,61.86,61.87,61.84,61.85,46500.0,40.8917,40.8983,40.8785,40.8851,46500.0
2011-03-31 11:25:00,61.85,61.87,61.83,61.84,61000.0,40.8851,40.8983,40.8719,40.8785,61000.0
2011-03-31 11:30:00,61.85,61.87,61.83,61.84,63000.0,40.8851,40.8983,40.8719,40.8785,63000.0
2011-03-31 11:35:00,61.83,61.85,61.81,61.83,77700.0,40.8719,40.8851,40.8587,40.8719,77700.0
2011-03-31 11:40:00,61.83,61.83,61.8,61.81,63800.0,40.8719,40.8719,40.8521,40.8587,63800.0
2011-03-31 11:45:00,61.81,61.83,61.8,61.83,67400.0,40.8587,40.8719,40.8521,40.8719,67400.0
2011-03-31 11:50:00,61.84,61.84,61.81,61.82,111100.0,40.8785,40.8785,40.8587,40.8653,111100.0
2011-03-31 11:55:00,61.81,61.82,61.8,61.8,35700.0,40.8587,40.8653,40.8521,40.8521,35700.0
2011-03-31 12:00:00,61.81,61.84,61.8,61.84,99500.0,40.8587,40.8785,40.8521,40.8785,99500.0
2011-03-31 12:05:00,61.84,61.85,61.81,61.81,41900.0,40.8785,40.8851,40.8587,40.8587,41900.0
2011-03-31 12:10:00,61.81,61.82,61.81,61.81,27200.0,40.8587,40.8653,40.8587,40.8587,27200.0
2011-03-31 12:15:00,61.81,61.85,61.8,61.84,98000.0,40.8587,40.8851,40.8521,40.8785,98000.0
2011-03-31 12:20:00,61.84,61.88,61.82,61.88,82200.0,40.8785,40.905,40.8653,40.905,82200.0
2011-03-31 12:25:00,61.88,61.93,61.87,61.93,50900.0,40.905,40.938,40.8983,40.938,50900.0
2011-03-31 12:30:00,61.92,61.98,61.92,61.98,96000.0,40.9314,40.9711,40.9314,40.9711,96000.0
2011-03-31 12:35:00,61.97,62.0,61.96,62.0,87400.0,40.9644,40.9843,40.9578,40.9843,87400.0
2011-03-31 12:40:00,62.0,62.0,61.97,61.99,80900.0,40.9843,40.9843,40.9644,40.9777,80900.0
2011-03-31 12:45:00,61.98,61.99,61.96,61.96,38200.0,40.9711,40.9777,40.9578,40.9578,38200.0
2011-03-31 12:50:00,61.96,61.97,61.95,61.96,38200.0,40.9578,40.9644,40.9512,40.9578,38200.0
2011-03-31 12:55:00,61.96,62.0,61.94,61.95,148700.0,40.9578,40.9843,40.9446,40.9512,148700.0
2011-03-31 13:00:00,61.95,61.96,61.89,61.89,53800.0,40.9512,40.9578,40.9116,40.9116,53800.0
2011-03-31 13:05:00,61.89,61.9,61.88,61.89,25700.0,40.9116,40.9182,40.905,40.9116,25700.0
2011-03-31 13:10:00,61.9,61.9,61.86,61.9,62300.0,40.9182,40.9182,40.8917,40.9182,62300.0
2011-03-31 13:15:00,61.89,61.91,61.88,61.88,62500.0,40.9116,40.9248,40.905,40.905,62500.0
2011-03-31 13:20:00,61.87,61.9,61.85,61.9,45800.0,40.8983,40.9182,40.8851,40.9182,45800.0
2011-03-31 13:25:00,61.9,61.91,61.88,61.88,51700.0,40.9182,40.9248,40.905,40.905,51700.0
2011-03-31 13:30:00,61.88,61.89,61.88,61.89,13400.0,40.905,40.9116,40.905,40.9116,13400.0
2011-03-31 13:35:00,61.88,61.91,61.88,61.88,41100.0,40.905,40.9248,40.905,40.905,41100.0
2011-03-31 13:40:00,61.89,61.9,61.87,61.87,38700.0,40.9116,40.9182,40.8983,40.8983,38700.0
2011-03-31 13:45:00,61.87,61.88,61.79,61.79,100900.0,40.8983,40.905,40.8455,40.8455,100900.0
2011-03-31 13:50:00,61.8,61.81,61.79,61.8,51500.0,40.8521,40.8587,40.8455,40.8521,51500.0
2011-03-31 13:55:00,61.8,61.8,61.75,61.75,60600.0,40.8521,40.8521,40.819,40.819,60600.0
2011-03-31 14:00:00,61.75,61.78,61.74,61.76,65600.0,40.819,40.8388,40.8124,40.8256,65600.0
2011-03-31 14:05:00,61.76,61.77,61.75,61.76,77300.0,40.8256,40.8322,40.819,40.8256,77300.0
2011-03-31 14:10:00,61.76,61.81,61.76,61.81,55900.0,40.8256,40.8587,40.8256,40.8587,55900.0
2011-03-31 14:15:00,61.81,61.86,61.8,61.81,81300.0,40.8587,40.8917,40.8521,40.8587,81300.0
2011-03-31 14:20:00,61.81,61.81,61.78,61.78,46500.0,40.8587,40.8587,40.8388,40.8388,46500.0
2011-03-31 14:25:00,61.79,61.79,61.78,61.78,17900.0,40.8455,40.8455,40.8388,40.8388,17900.0
2011-03-31 14:30:00,61.79,61.79,61.73,61.73,37000.0,40.8455,40.8455,40.8058,40.8058,37000.0
2011-03-31 14:35:00,61.74,61.75,61.73,61.75,56700.0,40.8124,40.819,40.8058,40.819,56700.0
2011-03-31 14:40:00,61.74,61.79,61.72,61.72,82700.0,40.8124,40.8455,40.7992,40.7992,82700.0
2011-03-31 14:45:00,61.73,61.77,61.73,61.76,126700.0,40.8058,40.8322,40.8058,40.8256,126700.0
2011-03-31 14:50:00,61.75,61.76,61.71,61.76,256300.0,40.819,40.8256,40.7926,40.8256,256300.0
2011-03-31 14:55:00,61.75,61.76,61.68,61.69,235800.0,40.819,40.8256,40.7727,40.7794,235800.0
2011-03-31 15:00:00,61.69,61.7,61.63,61.63,352200.0,40.7794,40.786,40.7397,40.7397,352200.0
2011-03-31 15:05:00,61.64,61.67,61.64,61.66,104300.0,40.7463,40.7661,40.7463,40.7595,104300.0
2011-03-31 15:10:00,61.66,61.68,61.61,61.65,262300.0,40.7595,40.7727,40.7265,40.7529,262300.0
2011-03-31 15:15:00,61.65,61.66,61.59,61.64,173200.0,40.7529,40.7595,40.7133,40.7463,173200.0
2011-03-31 15:20:00,61.64,61.68,61.63,61.67,113600.0,40.7463,40.7727,40.7397,40.7661,113600.0
2011-03-31 15:25:00,61.67,61.7,61.65,61.65,92000.0,40.7661,40.786,40.7529,40.7529,92000.0
2011-03-31 15:30:00,61.65,61.67,61.62,61.63,360300.0,40.7529,40.7661,40.7331,40.7397,360300.0
2011-03-31 15:35:00,61.62,61.71,61.6,61.71,245100.0,40.7331,40.7926,40.7199,40.7926,245100.0
2011-03-31 15:40:00,61.71,61.74,61.67,61.69,214700.0,40.7926,40.8124,40.7661,40.7794,214700.0
2011-03-31 15:45:00,61.69,61.7,61.61,61.65,433400.0,40.7794,40.786,40.7265,40.7529,433400.0
2011-03-31 15:50:00,61.65,61.71,61.64,61.71,336100.0,40.7529,40.7926,40.7463,40.7926,336100.0
2011-03-31 15:55:00,61.71,61.74,61.62,61.62,934800.0,40.7926,40.8124,40.7331,40.7331,934800.0
2011-04-01 09:30:00,61.89,61.93,61.78,61.86,302000.0,40.9116,40.938,40.8388,40.8917,302000.0
2011-04-01 09:35:00,61.86,61.9,61.85,61.86,134100.0,40.8917,40.9182,40.8851,40.8917,134100.0
2011-04-01 09:40:00,61.86,61.87,61.78,61.78,119500.0,40.8917,40.8983,40.8388,40.8388,119500.0
2011-04-01 09:45:00,61.77,61.85,61.77,61.77,116000.0,40.8322,40.8851,40.8322,40.8322,116000.0
2011-04-01 09:50:00,61.76,61.88,61.74,61.82,126600.0,40.8256,40.905,40.8124,40.8653,126600.0
2011-04-01 09:55:00,61.82,61.82,61.76,61.8,132500.0,40.8653,40.8653,40.8256,40.8521,132500.0
2011-04-01 10:00:00,61.8,61.88,61.8,61.86,91800.0,40.8521,40.905,40.8521,40.8917,91800.0
2011-04-01 10:05:00,61.87,61.9,61.85,61.85,49100.0,40.8983,40.9182,40.8851,40.8851,49100.0
2011-04-01 10:10:00,61.86,61.89,61.85,61.85,93600.0,40.8917,40.9116,40.8851,40.8851,93600.0
2011-04-01 10:15:00,61.86,61.89,61.85,61.88,55500.0,40.8917,40.9116,40.8851,40.905,55500.0
2011-04-01 10:20:00,61.88,61.89,61.86,61.89,137400.0,40.905,40.9116,40.8917,40.9116,137400.0
2011-04-01 10:25:00,61.89,61.94,61.89,61.9,66700.0,40.9116,40.9446,40.9116,40.9182,66700.0
2011-04-01 10:30:00,61.91,61.98,61.91,61.97,118500.0,40.9248,40.9711,40.9248,40.9644,118500.0
2011-04-01 10:35:00,61.98,62.0,61.96,62.0,67200.0,40.9711,40.9843,40.9578,40.9843,67200.0
2011-04-01 10:40:00,62.0,62.06,61.99,62.05,157200.0,40.9843,41.0239,40.9777,41.0173,157200.0
2011-04-01 10:45:00,62.05,62.06,62.01,62.04,89400.0,41.0173,41.0239,40.9909,41.0107,89400.0
2011-04-01 10:50:00,62.05,62.06,62.02,62.05,64400.0,41.0173,41.0239,40.9975,41.0173,64400.0
2011-04-01 10:55:00,62.05,62.09,62.04,62.07,104700.0,41.0173,41.0438,41.0107,41.0306,104700.0
2011-04-01 11:00:00,62.06,62.09,62.06,62.08,71000.0,41.0239,41.0438,41.0239,41.0372,71000.0
2011-04-01 11:05:00,62.08,62.08,61.99,62.03,79500.0,41.0372,41.0372,40.9777,41.0041,79500.0
2011-04-01 11:10:00,62.03,62.08,62.03,62.06,58100.0,41.0041,41.0372,41.0041,41.0239,58100.0
2011-04-01 11:15:00,62.05,62.08,62.05,62.05,43800.0,41.0173,41.0372,41.0173,41.0173,43800.0
2011-04-01 11:20:00,62.05,62.09,62.04,62.07,85100.0,41.0173,41.0438,41.0107,41.0306,85100.0
2011-04-01 11:25:00,62.07,62.12,62.02,62.04,133800.0,41.0306,41.0636,40.9975,41.0107,133800.0
2011-04-01 11:30:00,62.05,62.06,62.0,62.03,67200.0,41.0173,41.0239,40.9843,41.0041,67200.0
2011-04-01 11:35:00,62.03,62.12,62.03,62.12,63500.0,41.0041,41.0636,41.0041,41.0636,63500.0
2011-04-01 11:40:00,62.12,62.12,62.08,62.08,35700.0,41.0636,41.0636,41.0372,41.0372,35700.0
2011-04-01 11:45:00,62.07,62.14,62.05,62.12,64900.0,41.0306,41.0768,41.0173,41.0636,64900.0
2011-04-01 11:50:00,62.12,62.14,62.1,62.11,63300.0,41.0636,41.0768,41.0504,41.057,63300.0
2011-04-01 11:55:00,62.11,62.19,62.11,62.19,75100.0,41.057,41.1099,41.057,41.1099,75100.0
2011-04-01 12:00:00,62.18,62.2,62.14,62.15,85100.0,41.1033,41.1165,41.0768,41.0834,85100.0
2011-04-01 12:05:00,62.15,62.19,62.12,62.18,76900.0,41.0834,41.1099,41.0636,41.1033,76900.0
2011-04-01 12:10:00,62.18,62.2,62.16,62.19,34600.0,41.1033,41.1165,41.09,41.1099,34600.0
2011-04-01 12:15:00,62.18,62.19,62.15,62.16,55100.0,41.1033,41.1099,41.0834,41.09,55100.0
2011-04-01 12:20:00,62.16,62.2,62.16,62.17,59800.0,41.09,41.1165,41.09,41.0967,59800.0
2011-04-01 12:25:00,62.17,62.18,62.13,62.13,34300.0,41.0967,41.1033,41.0702,41.0702,34300.0
2011-04-01 12:30:00,62.14,62.18,62.12,62.17,67600.0,41.0768,41.1033,41.0636,41.0967,67600.0
2011-04-01 12:35:00,62.16,62.21,62.15,62.19,89700.0,41.09,41.1231,41.0834,41.1099,89700.0
2011-04-01 12:40:00,62.18,62.19,62.13,62.13,21900.0,41.1033,41.1099,41.0702,41.0702,21900.0
2011-04-01 12:45:00,62.14,62.15,62.11,62.13,40500.0,41.0768,41.0834,41.057,41.0702,40500.0
2011-04-01 12:50:00,62.12,62.14,62.1,62.1,19200.0,41.0636,41.0768,41.0504,41.0504,19200.0
2011-04-01 12:55:00,62.11,62.11,62.1,62.1,9200.0,41.057,41.057,41.0504,41.0504,9200.0
2011-04-01 13:00:00,62.1,62.12,62.09,62.12,35300.0,41.0504,41.0636,41.0438,41.0636,35300.0
2011-04-01 13:05:00,62.12,62.15,62.12,62.13,40900.0,41.0636,41.0834,41.0636,41.0702,40900.0
2011-04-01 13:10:00,62.12,62.16,62.11,62.12,59400.0,41.0636,41.09,41.057,41.0636,59400.0
2011-04-01 13:15:00,62.12,62.18,62.12,62.16,61200.0,41.0636,41.1033,41.0636,41.09,61200.0
2011-04-01 13:20:00,62.15,62.18,62.14,62.16,50600.0,41.0834,41.1033,41.0768,41.09,50600.0
2011-04-01 13:25:00,62.17,62.17,62.14,62.15,48300.0,41.0967,41.0967,41.0768,41.0834,48300.0
2011-04-01 13:30:00,62.14,62.16,62.14,62.15,40900.0,41.0768,41.09,41.0768,41.0834,40900.0
2011-04-01 13:35:00,62.14,62.15,62.12,62.13,35400.0,41.0768,41.0834,41.0636,41.0702,35400.0
2011-04-01 13:40:00,62.14,62.19,62.13,62.13,40600.0,41.0768,41.1099,41.0702,41.0702,40600.0
2011-04-01 13:45:00,62.13,62.13,62.09,62.11,23600.0,41.0702,41.0702,41.0438,41.057,23600.0
2011-04-01 13:50:00,62.12,62.12,62.09,62.09,30800.0,41.0636,41.0636,41.0438,41.0438,30800.0
2011-04-01 13:55:00,62.1,62.1,62.07,62.1,28000.0,41.0504,41.0504,41.0306,41.0504,28000.0
2011-04-01 14:00:00,62.1,62.11,62.07,62.08,30100.0,41.0504,41.057,41.0306,41.0372,30100.0
2011-04-01 14:05:00,62.08,62.14,62.05,62.13,85200.0,41.0372,41.0768,41.0173,41.0702,85200.0
2011-04-01 14:10:00,62.14,62.23,62.13,62.19,152700.0,41.0768,41.1363,41.0702,41.1099,152700.0
2011-04-01 14:15:00,62.19,62.24,62.19,62.24,78400.0,41.1099,41.1429,41.1099,41.1429,78400.0
2011-04-01 14:20:00,62.24,62.25,62.22,62.24,65500.0,41.1429,41.1495,41.1297,41.1429,65500.0
2011-04-01 14:25:00,62.24,62.27,62.24,62.26,60600.0,41.1429,41.1628,41.1429,41.1561,60600.0
2011-04-01 14:30:00,62.26,62.29,62.24,62.28,95800.0,41.1561,41.176,41.1429,41.1694,95800.0
2011-04-01 14:35:00,62.28,62.29,62.23,62.25,78600.0,41.1694,41.176,41.1363,41.1495,78600.0
2011-04-01 14:40:00,62.26,62.26,62.2,62.24,146500.0,41.1561,41.1561,41.1165,41.1429,146500.0
2011-04-01 14:45:00,62.25,62.25,62.18,62.19,179100.0,41.1495,41.1495,41.1033,41.1099,179100.0
2011-04-01 14:50:00,62.2,62.22,62.18,62.2,89400.0,41.1165,41.1297,41.1033,41.1165,89400.0
2011-04-01 14:55:00,62.2,62.25,62.19,62.22,79600.0,41.1165,41.1495,41.1099,41.1297,79600.0
2011-04-01 15:00:00,62.22,62.25,62.18,62.23,208200.0,41.1297,41.1495,41.1033,41.1363,208200.0
2011-04-01 15:05:00,62.24,62.3,62.23,62.3,125100.0,41.1429,41.1826,41.1363,41.1826,125100.0
2011-04-01 15:10:00,62.3,62.3,62.21,62.23,106200.0,41.1826,41.1826,41.1231,41.1363,106200.0
2011-04-01 15:15:00,62.23,62.25,62.15,62.17,189900.0,41.1363,41.1495,41.0834,41.0967,189900.0
2011-04-01 15:20:00,62.17,62.24,62.16,62.22,54300.0,41.0967,41.1429,41.09,41.1297,54300.0
2011-04-01 15:25:00,62.23,62.27,62.21,62.21,65100.0,41.1363,41.1628,41.1231,41.1231,65100.0
2011-04-01 15:30:00,62.22,62.25,62.18,62.18,97000.0,41.1297,41.1495,41.1033,41.1033,97000.0
2011-04-01 15:35:00,62.19,62.22,62.17,62.21,93900.0,41.1099,41.1297,41.0967,41.1231,93900.0
2011-04-01 15:40:00,62.21,62.22,62.13,62.2,168900.0,41.1231,41.1297,41.0702,41.1165,168900.0
2011-04-01 15:45:00,62.2,62.26,62.19,62.2,254800.0,41.1165,41.1561,41.1099,41.1165,254800.0
2011-04-01 15:50:00,62.2,62.22,62.12,62.12,316700.0,41.1165,41.1297,41.0636,41.0636,316700.0
2011-04-01 15:55:00,62.13,62.15,62.07,62.07,507000.0,41.0702,41.0834,41.0306,41.0306,507000.0
2011-04-04 09:30:00,62.17,62.21,62.05,62.07,232300.0,41.0967,41.1231,41.0173,41.0306,232300.0
2011-04-04 09:35:00,62.06,62.09,62.01,62.03,103600.0,41.0239,41.0438,40.9909,41.0041,103600.0
2011-04-04 09:40:00,62.03,62.03,62.0,62.01,98200.0,41.0041,41.0041,40.9843,40.9909,98200.0
2011-04-04 09:45:00,62.01,62.06,61.97,62.01,136300.0,40.9909,41.0239,40.9644,40.9909,136300.0
2011-04-04 09:50:00,62.0,62.06,61.98,62.04,71600.0,40.9843,41.0239,40.9711,41.0107,71600.0
2011-04-04 09:55:00,62.05,62.06,62.02,62.02,87600.0,41.0173,41.0239,40.9975,40.9975,87600.0
2011-04-04 10:00:00,62.02,62.03,62.0,62.01,62600.0,40.9975,41.0041,40.9843,40.9909,62600.0
2011-04-04 10:05:00,62.02,62.03,62.01,62.01,56200.0,40.9975,41.0041,40.9909,40.9909,56200.0
2011-04-04 10:10:00,62.01,62.04,61.98,62.0,156900.0,40.9909,41.0107,40.9711,40.9843,156900.0
2011-04-04 10:15:00,62.0,62.06,61.97,62.04,115000.0,40.9843,41.0239,40.9644,41.0107,115000.0
2011-04-04 10:20:00,62.04,62.05,62.03,62.04,56400.0,41.0107,41.0173,41.0041,41.0107,56400.0
2011-04-04 10:25:00,62.05,62.05,61.98,61.99,92200.0,41.0173,41.0173,40.9711,40.9777,92200.0
2011-04-04 10:30:00,61.99,62.02,61.99,62.01,51400.0,40.9777,40.9975,40.9777,40.9909,51400.0
2011-04-04 10:35:00,62.0,62.02,61.99,61.99,47700.0,40.9843,40.9975,40.9777,40.9777,47700.0
2011-04-04 10:40:00,61.99,62.0,61.93,61.94,94200.0,40.9777,40.9843,40.938,40.9446,94200.0
2011-04-04 10:45:00,61.95,62.03,61.94,62.01,99900.0,40.9512,41.0041,40.9446,40.9909,99900.0
2011-04-04 10:50:00,62.02,62.04,62.01,62.03,47200.0,40.9975,41.0107,40.9909,41.0041,47200.0
2011-04-04 10:55:00,62.02,62.03,61.95,62.01,93300.0,40.9975,41.0041,40.9512,40.9909,93300.0
2011-04-04 11:00:00,62.01,62.01,61.98,61.98,42200.0,40.9909,40.9909,40.9711,40.9711,42200.0
2011-04-04 11:05:00,61.98,61.99,61.93,61.93,77600.0,40.9711,40.9777,40.938,40.938,77600.0
2011-04-04 11:10:00,61.93,62.0,61.93,62.0,36000.0,40.938,40.9843,40.938,40.9843,36000.0
2011-04-04 11:15:00,62.0,62.03,62.0,62.02,35600.0,40.9843,41.0041,40.9843,40.9975,35600.0
2011-04-04 11:20:00,62.02,62.1,62.02,62.09,72500.0,40.9975,41.0504,40.9975,41.0438,72500.0
2011-04-04 11:25:00,62.09,62.2,62.08,62.18,111200.0,41.0438,41.1165,41.0372,41.1033,111200.0
2011-04-04 11:30:00,62.17,62.2,62.14,62.17,92800.0,41.0967,41.1165,41.0768,41.0967,92800.0
2011-04-04 11:35:00,62.17,62.2,62.15,62.18,62600.0,41.0967,41.1165,41.0834,41.1033,62600.0
2011-04-04 11:40:00,62.18,62.19,62.17,62.18,61000.0,41.1033,41.1099,41.0967,41.1033,61000.0
2011-04-04 11:45:00,62.18,62.2,62.17,62.18,34200.0,41.1033,41.1165,41.0967,41.1033,34200.0
2011-04-04 11:50:00,62.17,62.2,62.17,62.2,30200.0,41.0967,41.1165,41.0967,41.1165,30200.0
2011-04-04 11:55:00,62.19,62.23,62.17,62.18,67200.0,41.1099,41.1363,41.0967,41.1033,67200.0
2011-04-04 12:00:00,62.18,62.21,62.16,62.2,93000.0,41.1033,41.1231,41.09,41.1165,93000.0
2011-04-04 12:05:00,62.2,62.21,62.15,62.17,76800.0,41.1165,41.1231,41.0834,41.0967,76800.0
2011-04-04 12:10:00,62.16,62.21,62.16,62.18,55400.0,41.09,41.1231,41.09,41.1033,55400.0
2011-04-04 12:15:00,62.19,62.21,62.16,62.16,61700.0,41.1099,41.1231,41.09,41.09,61700.0
2011-04-04 12:20:00,62.16,62.18,62.13,62.17,83000.0,41.09,41.1033,41.0702,41.0967,83000.0
2011-04-04 12:25:00,62.16,62.17,62.15,62.15,25300.0,41.09,41.0967,41.0834,41.0834,25300.0
2011-04-04 12:30:00,62.15,62.2,62.15,62.2,57300.0,41.0834,41.1165,41.0834,41.1165,57300.0
2011-04-04 12:35:00,62.19,62.2,62.16,62.16,76000.0,41.1099,41.1165,41.09,41.09,76000.0
2011-04-04 12:40:00,62.16,62.2,62.16,62.2,42800.0,41.09,41.1165,41.09,41.1165,42800.0
2011-04-04 12:45:00,62.2,62.22,62.16,62.22,47000.0,41.1165,41.1297,41.09,41.1297,47000.0
2011-04-04 12:50:00,62.22,62.24,62.19,62.24,40800.0,41.1297,41.1429,41.1099,41.1429,40800.0
2011-04-04 12:55:00,62.24,62.25,62.21,62.24,56900.0,41.1429,41.1495,41.1231,41.1429,56900.0
2011-04-04 13:00:00,62.25,62.25,62.19,62.2,28700.0,41.1495,41.1495,41.1099,41.1165,28700.0
2011-04-04 13:05:00,62.2,62.26,62.19,62.24,57100.0,41.1165,41.1561,41.1099,41.1429,57100.0
2011-04-04 13:10:00,62.25,62.29,62.24,62.27,69800.0,41.1495,41.176,41.1429,41.1628,69800.0
2011-04-04 13:15:00,62.27,62.27,62.23,62.26,58000.0,41.1628,41.1628,41.1363,41.1561,58000.0
2011-04-04 13:20:00,62.26,62.26,62.24,62.25,25100.0,41.1561,41.1561,41.1429,41.1495,25100.0
2011-04-04 13:25:00,62.24,62.33,62.24,62.32,93900.0,41.1429,41.2024,41.1429,41.1958,93900.0
2011-04-04 13:30:00,62.32,62.33,62.23,62.23,41500.0,41.1958,41.2024,41.1363,41.1363,41500.0
2011-04-04 13:35:00,62.23,62.26,62.22,62.24,54600.0,41.1363,41.1561,41.1297,41.1429,54600.0
2011-04-04 13:40:00,62.24,62.28,62.22,62.28,32100.0,41.1429,41.1694,41.1297,41.1694,32100.0
2011-04-04 13:45:00,62.27,62.28,62.23,62.25,55400.0,41.1628,41.1694,41.1363,41.1495,55400.0
2011-04-04 13:50:00,62.25,62.25,62.18,62.2,38500.0,41.1495,41.1495,41.1033,41.1165,38500.0
2011-04-04 13:55:00,62.2,62.21,62.16,62.17,45800.0,41.1165,41.1231,41.09,41.0967,45800.0
2011-04-04 14:00:00,62.18,62.19,62.15,62.17,30900.0,41.1033,41.1099,41.0834,41.0967,30900.0
2011-04-04 14:05:00,62.18,62.24,62.18,62.22,39200.0,41.1033,41.1429,41.1033,41.1297,39200.0
2011-04-04 14:10:00,62.22,62.23,62.16,62.18,52700.0,41.1297,41.1363,41.09,41.1033,52700.0
2011-04-04 14:15:00,62.19,62.2,62.15,62.19,39400.0,41.1099,41.1165,41.0834,41.1099,39400.0
2011-04-04 14:20:00,62.2,62.22,62.19,62.2,58800.0,41.1165,41.1297,41.1099,41.1165,58800.0
2011-04-04 14:25:00,62.19,62.26,62.17,62.22,39000.0,41.1099,41.1561,41.0967,41.1297,39000.0
2011-04-04 14:30:00,62.23,62.23,62.17,62.17,60100.0,41.1363,41.1363,41.0967,41.0967,60100.0
2011-04-04 14:35:00,62.17,62.22,62.17,62.21,37500.0,41.0967,41.1297,41.0967,41.1231,37500.0
2011-04-04 14:40:00,62.22,62.27,62.21,62.26,50100.0,41.1297,41.1628,41.1231,41.1561,50100.0
2011-04-04 14:45:00,62.26,62.27,62.23,62.24,38300.0,41.1561,41.1628,41.1363,41.1429,38300.0
2011-04-04 14:50:00,62.23,62.27,62.23,62.26,49700.0,41.1363,41.1628,41.1363,41.1561,49700.0
2011-04-04 14:55:00,62.26,62.29,62.24,62.27,64700.0,41.1561,41.176,41.1429,41.1628,64700.0
2011-04-04 15:00:00,62.27,62.28,62.23,62.24,82200.0,41.1628,41.1694,41.1363,41.1429,82200.0
2011-04-04 15:05:00,62.24,62.26,62.21,62.23,70600.0,41.1429,41.1561,41.1231,41.1363,70600.0
2011-04-04 15:10:00,62.23,62.29,62.23,62.26,70600.0,41.1363,41.176,41.1363,41.1561,70600.0
2011-04-04 15:15:00,62.25,62.3,62.25,62.28,68900.0,41.1495,41.1826,41.1495,41.1694,68900.0
2011-04-04 15:20:00,62.29,62.3,62.24,62.25,78000.0,41.176,41.1826,41.1429,41.1495,78000.0
2011-04-04 15:25:00,62.24,62.31,62.24,62.28,132000.0,41.1429,41.1892,41.1429,41.1694,132000.0
2011-04-04 15:30:00,62.28,62.29,62.25,62.28,82000.0,41.1694,41.176,41.1495,41.1694,82000.0
2011-04-04 15:35:00,62.29,62.32,62.28,62.32,111400.0,41.176,41.1958,41.1694,41.1958,111400.0
2011-04-04 15:40:00,62.32,62.33,62.26,62.26,132800.0,41.1958,41.2024,41.1561,41.1561,132800.0
2011-04-04 15:45:00,62.27,62.3,62.22,62.23,215000.0,41.1628,41.1826,41.1297,41.1363,215000.0
2011-04-04 15:50:00,62.22,62.23,62.18,62.19,128400.0,41.1297,41.1363,41.1033,41.1099,128400.0
2011-04-04 15:55:00,62.2,62.25,62.2,62.25,255700.0,41.1165,41.1495,41.1165,41.1495,255700.0
2011-04-05 09:30:00,62.02,62.24,62.01,62.09,279900.0,40.9975,41.1429,40.9909,41.0438,279900.0
2011-04-05 09:35:00,62.1,62.25,62.1,62.15,120100.0,41.0504,41.1495,41.0504,41.0834,120100.0
2011-04-05 09:40:00,62.15,62.26,62.15,62.18,122300.0,41.0834,41.1561,41.0834,41.1033,122300.0
2011-04-05 09:45:00,62.18,62.23,62.17,62.21,88400.0,41.1033,41.1363,41.0967,41.1231,88400.0
2011-04-05 09:50:00,62.2,62.23,62.1,62.12,76200.0,41.1165,41.1363,41.0504,41.0636,76200.0
2011-04-05 09:55:00,62.12,62.12,62.0,62.0,136200.0,41.0636,41.0636,40.9843,40.9843,136200.0
2011-04-05 10:00:00,62.0,62.08,61.95,62.04,132300.0,40.9843,41.0372,40.9512,41.0107,132300.0
2011-04-05 10:05:00,62.05,62.07,62.01,62.01,104000.0,41.0173,41.0306,40.9909,40.9909,104000.0
2011-04-05 10:10:00,62.02,62.02,61.96,61.99,88900.0,40.9975,40.9975,40.9578,40.9777,88900.0
2011-04-05 10:15:00,61.98,62.01,61.96,61.96,67700.0,40.9711,40.9909,40.9578,40.9578,67700.0
2011-04-05 10:20:00,61.96,62.01,61.96,61.96,75900.0,40.9578,40.9909,40.9578,40.9578,75900.0
2011-04-05 10:25:00,61.96,62.03,61.96,62.0,116400.0,40.9578,41.0041,40.9578,40.9843,116400.0
2011-04-05 10:30:00,62.0,62.08,62.0,62.05,118600.0,40.9843,41.0372,40.9843,41.0173,118600.0
2011-04-05 10:35:00,62.05,62.06,62.02,62.04,111400.0,41.0173,41.0239,40.9975,41.0107,111400.0
2011-04-05 10:40:00,62.04,62.19,62.04,62.18,238000.0,41.0107,41.1099,41.0107,41.1033,238000.0
2011-04-05 10:45:00,62.19,62.19,62.15,62.17,70400.0,41.1099,41.1099,41.0834,41.0967,70400.0
2011-04-05 10:50:00,62.18,62.18,62.07,62.07,113700.0,41.1033,41.1033,41.0306,41.0306,113700.0
2011-04-05 10:55:00,62.07,62.08,62.0,62.03,81300.0,41.0306,41.0372,40.9843,41.0041,81300.0
2011-04-05 11:00:00,62.03,62.06,62.02,62.04,54100.0,41.0041,41.0239,40.9975,41.0107,54100.0
2011-04-05 11:05:00,62.04,62.04,61.98,62.0,56500.0,41.0107,41.0107,40.9711,40.9843,56500.0
2011-04-05 11:10:00,62.0,62.03,61.96,61.98,157700.0,40.9843,41.0041,40.9578,40.9711,157700.0
2011-04-05 11:15:00,61.97,61.98,61.93,61.95,281800.0,40.9644,40.9711,40.938,40.9512,281800.0
2011-04-05 11:20:00,61.95,61.96,61.93,61.94,93100.0,40.9512,40.9578,40.938,40.9446,93100.0
2011-04-05 11:25:00,61.94,61.95,61.9,61.91,58000.0,40.9446,40.9512,40.9182,40.9248,58000.0
2011-04-05 11:30:00,61.91,61.93,61.88,61.89,94200.0,40.9248,40.938,40.905,40.9116,94200.0
2011-04-05 11:35:00,61.9,61.91,61.89,61.89,57000.0,40.9182,40.9248,40.9116,40.9116,57000.0
2011-04-05 11:40:00,61.9,61.94,61.89,61.94,38800.0,40.9182,40.9446,40.9116,40.9446,38800.0
2011-04-05 11:45:00,61.93,61.95,61.9,61.9,31800.0,40.938,40.9512,40.9182,40.9182,31800.0
2011-04-05 11:50:00,61.9,61.91,61.84,61.85,92200.0,40.9182,40.9248,40.8785,40.8851,92200.0
2011-04-05 11:55:00,61.85,61.91,61.85,61.9,142700.0,40.8851,40.9248,40.8851,40.9182,142700.0
2011-04-05 12:00:00,61.9,61.92,61.89,61.89,58700.0,40.9182,40.9314,40.9116,40.9116,58700.0
2011-04-05 12:05:00,61.9,61.9,61.86,61.87,60400.0,40.9182,40.9182,40.8917,40.8983,60400.0
2011-04-05 12:10:00,61.88,61.9,61.88,61.9,66300.0,40.905,40.9182,40.905,40.9182,66300.0
2011-04-05 12:15:00,61.9,61.9,61.84,61.88,80700.0,40.9182,40.9182,40.8785,40.905,80700.0
2011-04-05 12:20:00,61.89,61.9,61.87,61.89,61800.0,40.9116,40.9182,40.8983,40.9116,61800.0
2011-04-05 12:25:00,61.89,61.91,61.88,61.91,45400.0,40.9116,40.9248,40.905,40.9248,45400.0
2011-04-05 12:30:00,61.92,61.93,61.89,61.91,57900.0,40.9314,40.938,40.9116,40.9248,57900.0
2011-04-05 12:35:00,61.92,61.95,61.89,61.89,50200.0,40.9314,40.9512,40.9116,40.9116,50200.0
2011-04-05 12:40:00,61.9,61.91,61.87,61.89,51100.0,40.9182,40.9248,40.8983,40.9116,51100.0
2011-04-05 12:45:00,61.9,61.91,61.87,61.88,45300.0,40.9182,40.9248,40.8983,40.905,45300.0
2011-04-05 12:50:00,61.89,61.89,61.86,61.87,50200.0,40.9116,40.9116,40.8917,40.8983,50200.0
2011-04-05 12:55:00,61.87,61.94,61.86,61.93,52000.0,40.8983,40.9446,40.8917,40.938,52000.0
2011-04-05 13:00:00,61.93,61.94,61.88,61.88,79500.0,40.938,40.9446,40.905,40.905,79500.0
2011-04-05 13:05:00,61.91,61.91,61.85,61.86,69300.0,40.9248,40.9248,40.8851,40.8917,69300.0
2011-04-05 13:10:00,61.85,61.89,61.85,61.87,51300.0,40.8851,40.9116,40.8851,40.8983,51300.0
2011-04-05 13:15:00,61.86,61.92,61.86,61.91,62900.0,40.8917,40.9314,40.8917,40.9248,62900.0
2011-04-05 13:20:00,61.9,61.91,61.88,61.88,59400.0,40.9182,40.9248,40.905,40.905,59400.0
2011-04-05 13:25:00,61.88,61.9,61.87,61.89,65100.0,40.905,40.9182,40.8983,40.9116,65100.0
2011-04-05 13:30:00,61.89,61.9,61.86,61.87,73600.0,40.9116,40.9182,40.8917,40.8983,73600.0
2011-04-05 13:35:00,61.87,61.87,61.86,61.87,31100.0,40.8983,40.8983,40.8917,40.8983,31100.0
2011-04-05 13:40:00,61.87,61.87,61.83,61.84,57500.0,40.8983,40.8983,40.8719,40.8785,57500.0
2011-04-05 13:45:00,61.83,61.86,61.82,61.82,61500.0,40.8719,40.8917,40.8653,40.8653,61500.0
2011-04-05 13:50:00,61.83,61.85,61.82,61.83,62000.0,40.8719,40.8851,40.8653,40.8719,62000.0
2011-04-05 13:55:00,61.82,61.85,61.82,61.85,52300.0,40.8653,40.8851,40.8653,40.8851,52300.0
2011-04-05 14:00:00,61.84,61.85,61.76,61.76,122000.0,40.8785,40.8851,40.8256,40.8256,122000.0
2011-04-05 14:05:00,61.75,61.79,61.74,61.79,68400.0,40.819,40.8455,40.8124,40.8455,68400.0
2011-04-05 14:10:00,61.79,61.8,61.76,61.78,53700.0,40.8455,40.8521,40.8256,40.8388,53700.0
2011-04-05 14:15:00,61.78,61.81,61.75,61.77,54500.0,40.8388,40.8587,40.819,40.8322,54500.0
2011-04-05 14:20:00,61.77,61.84,61.76,61.81,69000.0,40.8322,40.8785,40.8256,40.8587,69000.0
2011-04-05 14:25:00,61.81,61.85,61.81,61.84,62600.0,40.8587,40.8851,40.8587,40.8785,62600.0
2011-04-05 14:30:00,61.85,61.85,61.79,61.79,101300.0,40.8851,40.8851,40.8455,40.8455,101300.0
2011-04-05 14:35:00,61.79,61.81,61.75,61.76,92000.0,40.8455,40.8587,40.819,40.8256,92000.0
2011-04-05 14:40:00,61.77,61.77,61.7,61.71,85400.0,40.8322,40.8322,40.786,40.7926,85400.0
2011-04-05 14:45:00,61.7,61.72,61.67,61.69,94600.0,40.786,40.7992,40.7661,40.7794,94600.0
2011-04-05 14:50:00,61.69,61.7,61.66,61.68,69400.0,40.7794,40.786,40.7595,40.7727,69400.0
2011-04-05 14:55:00,61.67,61.72,61.67,61.69,138900.0,40.7661,40.7992,40.7661,40.7794,138900.0
2011-04-05 15:00:00,61.69,61.7,61.67,61.68,93300.0,40.7794,40.786,40.7661,40.7727,93300.0
2011-04-05 15:05:00,61.68,61.7,61.63,61.63,221400.0,40.7727,40.786,40.7397,40.7397,221400.0
2011-04-05 15:10:00,61.63,61.65,61.62,61.65,134600.0,40.7397,40.7529,40.7331,40.7529,134600.0
2011-04-05 15:15:00,61.64,61.65,61.6,61.62,107600.0,40.7463,40.7529,40.7199,40.7331,107600.0
2011-04-05 15:20:00,61.63,61.69,61.62,61.69,135400.0,40.7397,40.7794,40.7331,40.7794,135400.0
2011-04-05 15:25:00,61.68,61.69,61.65,61.66,107700.0,40.7727,40.7794,40.7529,40.7595,107700.0
2011-04-05 15:30:00,61.67,61.67,61.6,61.6,164100.0,40.7661,40.7661,40.7199,40.7199,164100.0
2011-04-05 15:35:00,61.61,61.66,61.6,61.66,156200.0,40.7265,40.7595,40.7199,40.7595,156200.0
2011-04-05 15:40:00,61.66,61.71,61.65,61.71,152100.0,40.7595,40.7926,40.7529,40.7926,152100.0
2011-04-05 15:45:00,61.71,61.73,61.69,61.72,236600.0,40.7926,40.8058,40.7794,40.7992,236600.0
2011-04-05 15:50:00,61.71,61.72,61.66,61.71,319300.0,40.7926,40.7992,40.7595,40.7926,319300.0
2011-04-05 15:55:00,61.71,61.73,61.67,61.68,593800.0,40.7926,40.8058,40.7661,40.7727,593800.0
2011-04-06 09:30:00,61.88,61.94,61.8,61.84,217200.0,40.905,40.9446,40.8521,40.8785,217200.0
2011-04-06 09:35:00,61.84,61.9,61.84,61.85,113200.0,40.8785,40.9182,40.8785,40.8851,113200.0
2011-04-06 09:40:00,61.86,61.9,61.81,61.82,149900.0,40.8917,40.9182,40.8587,40.8653,149900.0
2011-04-06 09:45:00,61.82,61.87,61.82,61.86,82600.0,40.8653,40.8983,40.8653,40.8917,82600.0
2011-04-06 09:50:00,61.85,61.87,61.76,61.77,70800.0,40.8851,40.8983,40.8256,40.8322,70800.0
2011-04-06 09:55:00,61.76,61.78,61.71,61.73,92500.0,40.8256,40.8388,40.7926,40.8058,92500.0
2011-04-06 10:00:00,61.73,61.74,61.68,61.71,87900.0,40.8058,40.8124,40.7727,40.7926,87900.0
2011-04-06 10:05:00,61.7,61.72,61.69,61.69,92300.0,40.786,40.7992,40.7794,40.7794,92300.0
2011-04-06 10:10:00,61.7,61.72,61.61,61.62,170200.0,40.786,40.7992,40.7265,40.7331,170200.0
2011-04-06 10:15:00,61.61,61.63,61.54,61.59,187100.0,40.7265,40.7397,40.6802,40.7133,187100.0
2011-04-06 10:20:00,61.59,61.63,61.59,61.61,102300.0,40.7133,40.7397,40.7133,40.7265,102300.0
2011-04-06 10:25:00,61.61,61.68,61.6,61.67,84600.0,40.7265,40.7727,40.7199,40.7661,84600.0
2011-04-06 10:30:00,61.68,61.76,61.67,61.76,55600.0,40.7727,40.8256,40.7661,40.8256,55600.0
2011-04-06 10:35:00,61.76,61.81,61.75,61.81,159900.0,40.8256,40.8587,40.819,40.8587,159900.0
2011-04-06 10:40:00,61.81,61.82,61.77,61.79,155000.0,40.8587,40.8653,40.8322,40.8455,155000.0
2011-04-06 10:45:00,61.79,61.8,61.75,61.75,53100.0,40.8455,40.8521,40.819,40.819,53100.0
2011-04-06 10:50:00,61.75,61.78,61.69,61.69,171500.0,40.819,40.8388,40.7794,40.7794,171500.0
2011-04-06 10:55:00,61.7,61.71,61.65,61.7,110700.0,40.786,40.7926,40.7529,40.786,110700.0
2011-04-06 11:00:00,61.7,61.71,61.68,61.7,101800.0,40.786,40.7926,40.7727,40.786,101800.0
2011-04-06 11:05:00,61.7,61.76,61.64,61.71,136400.0,40.786,40.8256,40.7463,40.7926,136400.0
2011-04-06 11:10:00,61.72,61.75,61.71,61.72,84400.0,40.7992,40.819,40.7926,40.7992,84400.0
2011-04-06 11:15:00,61.73,61.74,61.7,61.71,147300.0,40.8058,40.8124,40.786,40.7926,147300.0
2011-04-06 11:20:00,61.7,61.71,61.68,61.69,58800.0,40.786,40.7926,40.7727,40.7794,58800.0
2011-04-06 11:25:00,61.68,61.69,61.63,61.64,76800.0,40.7727,40.7794,40.7397,40.7463,76800.0
2011-04-06 11:30:00,61.65,61.68,61.62,61.66,99700.0,40.7529,40.7727,40.7331,40.7595,99700.0
2011-04-06 11:35:00,61.67,61.75,61.66,61.74,144500.0,40.7661,40.819,40.7595,40.8124,144500.0
2011-04-06 11:40:00,61.74,61.76,61.73,61.76,106300.0,40.8124,40.8256,40.8058,40.8256,106300.0
2011-04-06 11:45:00,61.76,61.8,61.74,61.8,114700.0,40.8256,40.8521,40.8124,40.8521,114700.0
2011-04-06 11:50:00,61.8,61.8,61.74,61.77,101400.0,40.8521,40.8521,40.8124,40.8322,101400.0
2011-04-06 11:55:00,61.77,61.77,61.7,61.71,93100.0,40.8322,40.8322,40.786,40.7926,93100.0
2011-04-06 12:00:00,61.7,61.79,61.7,61.78,112000.0,40.786,40.8455,40.786,40.8388,112000.0
2011-04-06 12:05:00,61.78,61.79,61.75,61.78,100500.0,40.8388,40.8455,40.819,40.8388,100500.0
2011-04-06 12:10:00,61.78,61.8,61.76,61.78,128400.0,40.8388,40.8521,40.8256,40.8388,128400.0
2011-04-06 12:15:00,61.77,61.79,61.73,61.76,111300.0,40.8322,40.8455,40.8058,40.8256,111300.0
2011-04-06 12:20:00,61.76,61.8,61.76,61.76,202300.0,40.8256,40.8521,40.8256,40.8256,202300.0
2011-04-06 12:25:00,61.76,61.8,61.74,61.76,127200.0,40.8256,40.8521,40.8124,40.8256,127200.0
2011-04-06 12:30:00,61.76,61.76,61.74,61.75,50200.0,40.8256,40.8256,40.8124,40.819,50200.0
2011-04-06 12:35:00,61.75,61.75,61.71,61.71,117700.0,40.819,40.819,40.7926,40.7926,117700.0
2011-04-06 12:40:00,61.72,61.75,61.72,61.73,60700.0,40.7992,40.819,40.7992,40.8058,60700.0
2011-04-06 12:45:00,61.74,61.74,61.68,61.71,97200.0,40.8124,40.8124,40.7727,40.7926,97200.0
2011-04-06 12:50:00,61.71,61.76,61.7,61.75,49100.0,40.7926,40.8256,40.786,40.819,49100.0
2011-04-06 12:55:00,61.76,61.78,61.72,61.76,111600.0,40.8256,40.8388,40.7992,40.8256,111600.0
2011-04-06 13:00:00,61.75,61.79,61.75,61.78,44300.0,40.819,40.8455,40.819,40.8388,44300.0
2011-04-06 13:05:00,61.78,61.78,61.75,61.76,107600.0,40.8388,40.8388,40.819,40.8256,107600.0
2011-04-06 13:10:00,61.76,61.79,61.75,61.79,51100.0,40.8256,40.8455,40.819,40.8455,51100.0
2011-04-06 13:15:00,61.79,61.83,61.78,61.82,118900.0,40.8455,40.8719,40.8388,40.8653,118900.0
2011-04-06 13:20:00,61.82,61.86,61.81,61.81,52800.0,40.8653,40.8917,40.8587,40.8587,52800.0
2011-04-06 13:25:00,61.82,61.84,61.81,61.84,24700.0,40.8653,40.8785,40.8587,40.8785,24700.0
2011-04-06 13:30:00,61.84,61.84,61.8,61.81,72500.0,40.8785,40.8785,40.8521,40.8587,72500.0
2011-04-06 13:35:00,61.82,61.82,61.79,61.8,88600.0,40.8653,40.8653,40.8455,40.8521,88600.0
2011-04-06 13:40:00,61.8,61.84,61.79,61.81,45300.0,40.8521,40.8785,40.8455,40.8587,45300.0
2011-04-06 13:45:00,61.82,61.82,61.79,61.8,26400.0,40.8653,40.8653,40.8455,40.8521,26400.0
2011-04-06 13:50:00,61.8,61.81,61.78,61.79,44200.0,40.8521,40.8587,40.8388,40.8455,44200.0
2011-04-06 13:55:00,61.79,61.82,61.79,61.8,37600.0,40.8455,40.8653,40.8455,40.8521,37600.0
2011-04-06 14:00:00,61.8,61.81,61.79,61.8,54200.0,40.8521,40.8587,40.8455,40.8521,54200.0
2011-04-06 14:05:00,61.8,61.81,61.79,61.79,57000.0,40.8521,40.8587,40.8455,40.8455,57000.0
2011-04-06 14:10:00,61.8,61.82,61.78,61.8,91400.0,40.8521,40.8653,40.8388,40.8521,91400.0
2011-04-06 14:15:00,61.8,61.81,61.75,61.79,47800.0,40.8521,40.8587,40.819,40.8455,47800.0
2011-04-06 14:20:00,61.79,61.79,61.76,61.76,28500.0,40.8455,40.8455,40.8256,40.8256,28500.0
2011-04-06 14:25:00,61.77,61.81,61.76,61.81,49100.0,40.8322,40.8587,40.8256,40.8587,49100.0
2011-04-06 14:30:00,61.8,61.81,61.78,61.79,64700.0,40.8521,40.8587,40.8388,40.8455,64700.0
2011-04-06 14:35:00,61.78,61.81,61.76,61.77,83700.0,40.8388,40.8587,40.8256,40.8322,83700.0
2011-04-06 14:40:00,61.78,61.79,61.77,61.79,96300.0,40.8388,40.8455,40.8322,40.8455,96300.0
2011-04-06 14:45:00,61.79,61.79,61.76,61.77,79800.0,40.8455,40.8455,40.8256,40.8322,79800.0
2011-04-06 14:50:00,61.77,61.79,61.76,61.79,54000.0,40.8322,40.8455,40.8256,40.8455,54000.0
2011-04-06 14:55:00,61.79,61.79,61.75,61.77,80500.0,40.8455,40.8455,40.819,40.8322,80500.0
2011-04-06 15:00:00,61.77,61.8,61.76,61.8,71100.0,40.8322,40.8521,40.8256,40.8521,71100.0
2011-04-06 15:05:00,61.8,61.8,61.79,61.79,23300.0,40.8521,40.8521,40.8455,40.8455,23300.0
2011-04-06 15:10:00,61.8,61.8,61.79,61.79,71000.0,40.8521,40.8521,40.8455,40.8455,71000.0
2011-04-06 15:15:00,61.8,61.8,61.77,61.78,59700.0,40.8521,40.8521,40.8322,40.8388,59700.0
2011-04-06 15:20:00,61.77,61.78,61.73,61.75,97400.0,40.8322,40.8388,40.8058,40.819,97400.0
2011-04-06 15:25:00,61.76,61.77,61.72,61.76,116000.0,40.8256,40.8322,40.7992,40.8256,116000.0
2011-04-06 15:30:00,61.76,61.81,61.76,61.8,87000.0,40.8256,40.8587,40.8256,40.8521,87000.0
2011-04-06 15:35:00,61.8,61.83,61.79,61.83,69500.0,40.8521,40.8719,40.8455,40.8719,69500.0
2011-04-06 15:40:00,61.84,61.87,61.82,61.87,86200.0,40.8785,40.8983,40.8653,40.8983,86200.0
2011-04-06 15:45:00,61.87,61.87,61.81,61.81,174300.0,40.8983,40.8983,40.8587,40.8587,174300.0
2011-04-06 15:50:00,61.82,61.84,61.8,61.82,121000.0,40.8653,40.8785,40.8521,40.8653,121000.0
2011-04-06 15:55:00,61.82,61.83,61.74,61.75,396700.0,40.8653,40.8719,40.8124,40.819,396700.0
2011-04-07 09:30:00,61.62,61.63,61.54,61.55,251700.0,40.7331,40.7397,40.6802,40.6868,251700.0
2011-04-07 09:35:00,61.54,61.63,61.54,61.57,146800.0,40.6802,40.7397,40.6802,40.7,146800.0
2011-04-07 09:40:00,61.57,61.62,61.52,61.54,108200.0,40.7,40.7331,40.667,40.6802,108200.0
2011-04-07 09:45:00,61.54,61.55,61.47,61.51,169200.0,40.6802,40.6868,40.6339,40.6604,169200.0
2011-04-07 09:50:00,61.51,61.64,61.5,61.63,73300.0,40.6604,40.7463,40.6538,40.7397,73300.0
2011-04-07 09:55:00,61.62,61.72,61.6,61.68,113600.0,40.7331,40.7992,40.7199,40.7727,113600.0
2011-04-07 10:00:00,61.68,61.7,61.65,61.68,73700.0,40.7727,40.786,40.7529,40.7727,73700.0
2011-04-07 10:05:00,61.69,61.79,61.68,61.77,127200.0,40.7794,40.8455,40.7727,40.8322,127200.0
2011-04-07 10:10:00,61.77,61.78,61.73,61.75,67400.0,40.8322,40.8388,40.8058,40.819,67400.0
2011-04-07 10:15:00,61.76,61.77,61.74,61.75,131400.0,40.8256,40.8322,40.8124,40.819,131400.0
2011-04-07 10:20:00,61.75,61.79,61.74,61.77,69900.0,40.819,40.8455,40.8124,40.8322,69900.0
2011-04-07 10:25:00,61.77,61.8,61.73,61.75,97500.0,40.8322,40.8521,40.8058,40.819,97500.0
2011-04-07 10:30:00,61.76,61.77,61.74,61.77,68400.0,40.8256,40.8322,40.8124,40.8322,68400.0
2011-04-07 10:35:00,61.76,61.77,61.57,61.62,184800.0,40.8256,40.8322,40.7,40.7331,184800.0
2011-04-07 10:40:00,61.62,61.62,61.5,61.52,192900.0,40.7331,40.7331,40.6538,40.667,192900.0
2011-04-07 10:45:00,61.52,61.6,61.49,61.57,183100.0,40.667,40.7199,40.6471,40.7,183100.0
2011-04-07 10:50:00,61.57,61.66,61.56,61.65,89800.0,40.7,40.7595,40.6934,40.7529,89800.0
2011-04-07 10:55:00,61.65,61.68,61.62,61.65,92900.0,40.7529,40.7727,40.7331,40.7529,92900.0
2011-04-07 11:00:00,61.65,61.66,61.59,61.64,56400.0,40.7529,40.7595,40.7133,40.7463,56400.0
2011-04-07 11:05:00,61.63,61.68,61.63,61.63,54200.0,40.7397,40.7727,40.7397,40.7397,54200.0
2011-04-07 11:10:00,61.63,61.67,61.56,61.56,92600.0,40.7397,40.7661,40.6934,40.6934,92600.0
2011-04-07 11:15:00,61.57,61.59,61.55,61.58,46000.0,40.7,40.7133,40.6868,40.7066,46000.0
2011-04-07 11:20:00,61.57,61.65,61.54,61.64,54400.0,40.7,40.7529,40.6802,40.7463,54400.0
2011-04-07 11:25:00,61.65,61.69,61.64,61.69,61900.0,40.7529,40.7794,40.7463,40.7794,61900.0
2011-04-07 11:30:00,61.69,61.7,61.6,61.62,92000.0,40.7794,40.786,40.7199,40.7331,92000.0
2011-04-07 11:35:00,61.62,61.69,61.6,61.64,102700.0,40.7331,40.7794,40.7199,40.7463,102700.0
2011-04-07 11:40:00,61.64,61.66,61.6,61.61,99300.0,40.7463,40.7595,40.7199,40.7265,99300.0
2011-04-07 11:45:00,61.6,61.62,61.56,61.56,84900.0,40.7199,40.7331,40.6934,40.6934,84900.0
2011-04-07 11:50:00,61.56,61.61,61.56,61.59,104700.0,40.6934,40.7265,40.6934,40.7133,104700.0
2011-04-07 11:55:00,61.58,61.7,61.58,61.7,77200.0,40.7066,40.786,40.7066,40.786,77200.0
2011-04-07 12:00:00,61.68,61.68,61.63,61.66,30600.0,40.7727,40.7727,40.7397,40.7595,30600.0
2011-04-07 12:05:00,61.67,61.7,61.64,61.68,94600.0,40.7661,40.786,40.7463,40.7727,94600.0
2011-04-07 12:10:00,61.68,61.69,61.64,61.68,36900.0,40.7727,40.7794,40.7463,40.7727,36900.0
2011-04-07 12:15:00,61.67,61.75,61.67,61.73,56600.0,40.7661,40.819,40.7661,40.8058,56600.0
2011-04-07 12:20:00,61.72,61.75,61.72,61.75,38200.0,40.7992,40.819,40.7992,40.819,38200.0
2011-04-07 12:25:00,61.74,61.75,61.73,61.73,33700.0,40.8124,40.819,40.8058,40.8058,33700.0
2011-04-07 12:30:00,61.73,61.79,61.73,61.78,39200.0,40.8058,40.8455,40.8058,40.8388,39200.0
2011-04-07 12:35:00,61.78,61.88,61.78,61.87,99800.0,40.8388,40.905,40.8388,40.8983,99800.0
2011-04-07 12:40:00,61.87,61.91,61.87,61.88,82000.0,40.8983,40.9248,40.8983,40.905,82000.0
2011-04-07 12:45:00,61.87,61.89,61.84,61.87,90200.0,40.8983,40.9116,40.8785,40.8983,90200.0
2011-04-07 12:50:00,61.88,61.9,61.86,61.89,74600.0,40.905,40.9182,40.8917,40.9116,74600.0
2011-04-07 12:55:00,61.9,61.94,61.9,61.94,42800.0,40.9182,40.9446,40.9182,40.9446,42800.0
2011-04-07 13:00:00,61.93,61.95,61.92,61.94,56600.0,40.938,40.9512,40.9314,40.9446,56600.0
2011-04-07 13:05:00,61.93,61.95,61.91,61.92,49700.0,40.938,40.9512,40.9248,40.9314,49700.0
2011-04-07 13:10:00,61.92,61.94,61.87,61.88,115800.0,40.9314,40.9446,40.8983,40.905,115800.0
2011-04-07 13:15:00,61.87,61.88,61.85,61.86,40000.0,40.8983,40.905,40.8851,40.8917,40000.0
2011-04-07 13:20:00,61.86,61.87,61.82,61.84,68700.0,40.8917,40.8983,40.8653,40.8785,68700.0
2011-04-07 13:25:00,61.84,61.86,61.8,61.81,38200.0,40.8785,40.8917,40.8521,40.8587,38200.0
2011-04-07 13:30:00,61.8,61.82,61.77,61.81,68100.0,40.8521,40.8653,40.8322,40.8587,68100.0
2011-04-07 13:35:00,61.81,61.85,61.81,61.84,28600.0,40.8587,40.8851,40.8587,40.8785,28600.0
2011-04-07 13:40:00,61.84,61.86,61.81,61.83,34800.0,40.8785,40.8917,40.8587,40.8719,34800.0
2011-04-07 13:45:00,61.82,61.83,61.76,61.77,115300.0,40.8653,40.8719,40.8256,40.8322,115300.0
2011-04-07 13:50:00,61.77,61.79,61.75,61.79,36000.0,40.8322,40.8455,40.819,40.8455,36000.0
2011-04-07 13:55:00,61.79,61.83,61.78,61.79,54400.0,40.8455,40.8719,40.8388,40.8455,54400.0
2011-04-07 14:00:00,61.8,61.85,61.8,61.84,50900.0,40.8521,40.8851,40.8521,40.8785,50900.0
2011-04-07 14:05:00,61.84,61.85,61.81,61.85,51100.0,40.8785,40.8851,40.8587,40.8851,51100.0
2011-04-07 14:10:00,61.85,61.85,61.8,61.81,46800.0,40.8851,40.8851,40.8521,40.8587,46800.0
2011-04-07 14:15:00,61.8,61.82,61.77,61.82,99100.0,40.8521,40.8653,40.8322,40.8653,99100.0
2011-04-07 14:20:00,61.81,61.83,61.79,61.82,73500.0,40.8587,40.8719,40.8455,40.8653,73500.0
2011-04-07 14:25:00,61.82,61.82,61.77,61.77,81500.0,40.8653,40.8653,40.8322,40.8322,81500.0
2011-04-07 14:30:00,61.77,61.81,61.77,61.81,73800.0,40.8322,40.8587,40.8322,40.8587,73800.0
2011-04-07 14:35:00,61.81,61.87,61.81,61.86,81900.0,40.8587,40.8983,40.8587,40.8917,81900.0
2011-04-07 14:40:00,61.86,61.9,61.84,61.9,54500.0,40.8917,40.9182,40.8785,40.9182,54500.0
2011-04-07 14:45:00,61.9,61.91,61.88,61.88,40100.0,40.9182,40.9248,40.905,40.905,40100.0
2011-04-07 14:50:00,61.89,61.94,61.88,61.94,46600.0,40.9116,40.9446,40.905,40.9446,46600.0
2011-04-07 14:55:00,61.94,61.94,61.9,61.94,39900.0,40.9446,40.9446,40.9182,40.9446,39900.0
2011-04-07 15:00:00,61.93,61.94,61.9,61.94,61600.0,40.938,40.9446,40.9182,40.9446,61600.0
2011-04-07 15:05:00,61.93,61.95,61.91,61.94,108400.0,40.938,40.9512,40.9248,40.9446,108400.0
2011-04-07 15:10:00,61.94,61.96,61.9,61.94,148000.0,40.9446,40.9578,40.9182,40.9446,148000.0
2011-04-07 15:15:00,61.93,62.0,61.93,61.99,84600.0,40.938,40.9843,40.938,40.9777,84600.0
2011-04-07 15:20:00,61.99,62.0,61.98,61.99,61300.0,40.9777,40.9843,40.9711,40.9777,61300.0
2011-04-07 15:25:00,61.98,62.03,61.95,62.02,115700.0,40.9711,41.0041,40.9512,40.9975,115700.0
2011-04-07 15:30:00,62.02,62.03,61.96,62.03,138000.0,40.9975,41.0041,40.9578,41.0041,138000.0
2011-04-07 15:35:00,62.03,62.05,62.0,62.04,114900.0,41.0041,41.0173,40.9843,41.0107,114900.0
2011-04-07 15:40:00,62.04,62.1,62.03,62.1,82800.0,41.0107,41.0504,41.0041,41.0504,82800.0
2011-04-07 15:45:00,62.1,62.15,62.09,62.15,266300.0,41.0504,41.0834,41.0438,41.0834,266300.0
2011-04-07 15:50:00,62.15,62.15,62.07,62.11,230200.0,41.0834,41.0834,41.0306,41.057,230200.0
2011-04-07 15:55:00,62.11,62.14,62.09,62.12,235100.0,41.057,41.0768,41.0438,41.0636,235100.0
2011-04-08 09:30:00,62.27,62.27,61.91,61.94,331600.0,41.1628,41.1628,40.9248,40.9446,331600.0
2011-04-08 09:35:00,61.95,62.08,61.94,61.99,102700.0,40.9512,41.0372,40.9446,40.9777,102700.0
2011-04-08 09:40:00,61.99,62.02,61.86,61.9,167600.0,40.9777,40.9975,40.8917,40.9182,167600.0
2011-04-08 09:45:00,61.9,61.97,61.89,61.97,92000.0,40.9182,40.9644,40.9116,40.9644,92000.0
2011-04-08 09:50:00,61.98,61.99,61.92,61.94,67400.0,40.9711,40.9777,40.9314,40.9446,67400.0
2011-04-08 09:55:00,61.95,61.99,61.84,61.86,87700.0,40.9512,40.9777,40.8785,40.8917,87700.0
2011-04-08 10:00:00,61.86,61.9,61.83,61.9,121400.0,40.8917,40.9182,40.8719,40.9182,121400.0
2011-04-08 10:05:00,61.91,61.93,61.87,61.88,95000.0,40.9248,40.938,40.8983,40.905,95000.0
2011-04-08 10:10:00,61.88,61.94,61.88,61.92,56800.0,40.905,40.9446,40.905,40.9314,56800.0
2011-04-08 10:15:00,61.92,61.96,61.89,61.91,69800.0,40.9314,40.9578,40.9116,40.9248,69800.0
2011-04-08 10:20:00,61.9,61.93,61.87,61.9,97300.0,40.9182,40.938,40.8983,40.9182,97300.0
2011-04-08 10:25:00,61.9,61.95,61.89,61.92,46200.0,40.9182,40.9512,40.9116,40.9314,46200.0
2011-04-08 10:30:00,61.92,61.95,61.89,61.93,45700.0,40.9314,40.9512,40.9116,40.938,45700.0
2011-04-08 10:35:00,61.92,61.97,61.91,61.93,43600.0,40.9314,40.9644,40.9248,40.938,43600.0
2011-04-08 10:40:00,61.93,61.97,61.92,61.92,49400.0,40.938,40.9644,40.9314,40.9314,49400.0
2011-04-08 10:45:00,61.92,61.94,61.9,61.92,34200.0,40.9314,40.9446,40.9182,40.9314,34200.0
2011-04-08 10:50:00,61.92,61.92,61.86,61.92,67000.0,40.9314,40.9314,40.8917,40.9314,67000.0
2011-04-08 10:55:00,61.92,61.93,61.88,61.91,93300.0,40.9314,40.938,40.905,40.9248,93300.0
2011-04-08 11:00:00,61.91,61.95,61.86,61.86,133800.0,40.9248,40.9512,40.8917,40.8917,133800.0
2011-04-08 11:05:00,61.86,61.93,61.85,61.9,155300.0,40.8917,40.938,40.8851,40.9182,155300.0
2011-04-08 11:10:00,61.89,62.01,61.87,62.0,126500.0,40.9116,40.9909,40.8983,40.9843,126500.0
2011-04-08 11:15:00,62.0,62.01,61.95,61.99,64900.0,40.9843,40.9909,40.9512,40.9777,64900.0
2011-04-08 11:20:00,61.98,62.0,61.94,61.95,55200.0,40.9711,40.9843,40.9446,40.9512,55200.0
2011-04-08 11:25:00,61.96,62.0,61.95,61.96,63600.0,40.9578,40.9843,40.9512,40.9578,63600.0
2011-04-08 11:30:00,61.96,62.0,61.95,61.96,81000.0,40.9578,40.9843,40.9512,40.9578,81000.0
2011-04-08 11:35:00,61.96,62.03,61.96,61.99,49600.0,40.9578,41.0041,40.9578,40.9777,49600.0
2011-04-08 11:40:00,61.98,61.99,61.95,61.95,30000.0,40.9711,40.9777,40.9512,40.9512,30000.0
2011-04-08 11:45:00,61.95,62.01,61.95,62.01,46300.0,40.9512,40.9909,40.9512,40.9909,46300.0
2011-04-08 11:50:00,62.01,62.02,61.96,62.01,37600.0,40.9909,40.9975,40.9578,40.9909,37600.0
2011-04-08 11:55:00,62.01,62.01,61.97,61.98,29300.0,40.9909,40.9909,40.9644,40.9711,29300.0
2011-04-08 12:00:00,61.97,62.03,61.97,62.02,58700.0,40.9644,41.0041,40.9644,40.9975,58700.0
2011-04-08 12:05:00,62.01,62.07,61.95,61.97,129500.0,40.9909,41.0306,40.9512,40.9644,129500.0
2011-04-08 12:10:00,61.97,61.97,61.83,61.91,196400.0,40.9644,40.9644,40.8719,40.9248,196400.0
2011-04-08 12:15:00,61.9,61.91,61.75,61.9,269400.0,40.9182,40.9248,40.819,40.9182,269400.0
2011-04-08 12:20:00,61.89,61.9,61.8,61.81,61300.0,40.9116,40.9182,40.8521,40.8587,61300.0
2011-04-08 12:25:00,61.81,61.86,61.76,61.86,53200.0,40.8587,40.8917,40.8256,40.8917,53200.0
2011-04-08 12:30:00,61.86,61.91,61.85,61.86,41300.0,40.8917,40.9248,40.8851,40.8917,41300.0
2011-04-08 12:35:00,61.86,61.87,61.81,61.82,67300.0,40.8917,40.8983,40.8587,40.8653,67300.0
2011-04-08 12:40:00,61.82,61.85,61.81,61.84,61000.0,40.8653,40.8851,40.8587,40.8785,61000.0
2011-04-08 12:45:00,61.84,61.84,61.79,61.79,51200.0,40.8785,40.8785,40.8455,40.8455,51200.0
2011-04-08 12:50:00,61.79,61.81,61.75,61.76,65800.0,40.8455,40.8587,40.819,40.8256,65800.0
2011-04-08 12:55:00,61.76,61.8,61.75,61.76,60200.0,40.8256,40.8521,40.819,40.8256,60200.0
2011-04-08 13:00:00,61.76,61.82,61.76,61.77,44200.0,40.8256,40.8653,40.8256,40.8322,44200.0
2011-04-08 13:05:00,61.77,61.81,61.76,61.77,54500.0,40.8322,40.8587,40.8256,40.8322,54500.0
2011-04-08 13:10:00,61.77,61.78,61.76,61.77,17800.0,40.8322,40.8388,40.8256,40.8322,17800.0
2011-04-08 13:15:00,61.77,61.8,61.77,61.78,25200.0,40.8322,40.8521,40.8322,40.8388,25200.0
2011-04-08 13:20:00,61.77,61.83,61.77,61.82,60900.0,40.8322,40.8719,40.8322,40.8653,60900.0
2011-04-08 13:25:00,61.83,61.85,61.81,61.82,67400.0,40.8719,40.8851,40.8587,40.8653,67400.0
2011-04-08 13:30:00,61.82,61.84,61.79,61.8,42200.0,40.8653,40.8785,40.8455,40.8521,42200.0
2011-04-08 13:35:00,61.81,61.85,61.8,61.81,40200.0,40.8587,40.8851,40.8521,40.8587,40200.0
2011-04-08 13:40:00,61.81,61.84,61.8,61.84,47300.0,40.8587,40.8785,40.8521,40.8785,47300.0
2011-04-08 13:45:00,61.83,61.85,61.81,61.82,46700.0,40.8719,40.8851,40.8587,40.8653,46700.0
2011-04-08 13:50:00,61.81,61.89,61.81,61.88,81300.0,40.8587,40.9116,40.8587,40.905,81300.0
2011-04-08 13:55:00,61.87,61.92,61.87,61.91,70400.0,40.8983,40.9314,40.8983,40.9248,70400.0
2011-04-08 14:00:00,61.91,61.93,61.89,61.92,53200.0,40.9248,40.938,40.9116,40.9314,53200.0
2011-04-08 14:05:00,61.92,61.92,61.9,61.92,29300.0,40.9314,40.9314,40.9182,40.9314,29300.0
2011-04-08 14:10:00,61.92,61.92,61.84,61.84,63000.0,40.9314,40.9314,40.8785,40.8785,63000.0
2011-04-08 14:15:00,61.84,61.87,61.81,61.87,68400.0,40.8785,40.8983,40.8587,40.8983,68400.0
2011-04-08 14:20:00,61.87,61.87,61.81,61.81,47600.0,40.8983,40.8983,40.8587,40.8587,47600.0
2011-04-08 14:25:00,61.82,61.84,61.81,61.82,46700.0,40.8653,40.8785,40.8587,40.8653,46700.0
2011-04-08 14:30:00,61.82,61.85,61.79,61.81,62200.0,40.8653,40.8851,40.8455,40.8587,62200.0
2011-04-08 14:35:00,61.81,61.82,61.76,61.82,51100.0,40.8587,40.8653,40.8256,40.8653,51100.0
2011-04-08 14:40:00,61.81,61.84,61.79,61.8,41600.0,40.8587,40.8785,40.8455,40.8521,41600.0
2011-04-08 14:45:00,61.79,61.82,61.73,61.74,90500.0,40.8455,40.8653,40.8058,40.8124,90500.0
2011-04-08 14:50:00,61.73,61.76,61.7,61.75,71500.0,40.8058,40.8256,40.786,40.819,71500.0
2011-04-08 14:55:00,61.75,61.75,61.63,61.71,188400.0,40.819,40.819,40.7397,40.7926,188400.0
2011-04-08 15:00:00,61.72,61.76,61.66,61.74,112300.0,40.7992,40.8256,40.7595,40.8124,112300.0
2011-04-08 15:05:00,61.73,61.78,61.71,61.76,162900.0,40.8058,40.8388,40.7926,40.8256,162900.0
2011-04-08 15:10:00,61.75,61.8,61.74,61.75,118900.0,40.819,40.8521,40.8124,40.819,118900.0
2011-04-08 15:15:00,61.74,61.77,61.72,61.77,39500.0,40.8124,40.8322,40.7992,40.8322,39500.0
2011-04-08 15:20:00,61.78,61.8,61.73,61.75,79600.0,40.8388,40.8521,40.8058,40.819,79600.0
2011-04-08 15:25:00,61.75,61.82,61.73,61.82,82800.0,40.819,40.8653,40.8058,40.8653,82800.0
2011-04-08 15:30:00,61.82,61.9,61.78,61.88,177600.0,40.8653,40.9182,40.8388,40.905,177600.0
2011-04-08 15:35:00,61.87,61.89,61.83,61.85,57800.0,40.8983,40.9116,40.8719,40.8851,57800.0
2011-04-08 15:40:00,61.85,61.89,61.8,61.89,103700.0,40.8851,40.9116,40.8521,40.9116,103700.0
2011-04-08 15:45:00,61.9,61.98,61.9,61.91,185600.0,40.9182,40.9711,40.9182,40.9248,185600.0
2011-04-08 15:50:00,61.91,61.96,61.88,61.93,137700.0,40.9248,40.9578,40.905,40.938,137700.0
2011-04-08 15:55:00,61.93,61.97,61.87,61.89,330700.0,40.938,40.9644,40.8983,40.9116,330700.0
2011-04-11 09:30:00,61.96,62.07,61.9,62.02,296200.0,40.9578,41.0306,40.9182,40.9975,296200.0
2011-04-11 09:35:00,62.02,62.09,62.0,62.03,141300.0,40.9975,41.0438,40.9843,41.0041,141300.0
2011-04-11 09:40:00,62.04,62.13,62.03,62.1,105700.0,41.0107,41.0702,41.0041,41.0504,105700.0
2011-04-11 09:45:00,62.1,62.19,62.05,62.18,144700.0,41.0504,41.1099,41.0173,41.1033,144700.0
2011-04-11 09:50:00,62.19,62.22,62.18,62.21,81400.0,41.1099,41.1297,41.1033,41.1231,81400.0
2011-04-11 09:55:00,62.22,62.31,62.22,62.29,99200.0,41.1297,41.1892,41.1297,41.176,99200.0
2011-04-11 10:00:00,62.29,62.36,62.27,62.33,123700.0,41.176,41.2223,41.1628,41.2024,123700.0
2011-04-11 10:05:00,62.34,62.39,62.33,62.38,74400.0,41.209,41.2421,41.2024,41.2355,74400.0
2011-04-11 10:10:00,62.39,62.48,62.38,62.48,176600.0,41.2421,41.3016,41.2355,41.3016,176600.0
2011-04-11 10:15:00,62.47,62.5,62.38,62.38,123000.0,41.295,41.3148,41.2355,41.2355,123000.0
2011-04-11 10:20:00,62.38,62.48,62.36,62.47,85300.0,41.2355,41.3016,41.2223,41.295,85300.0
2011-04-11 10:25:00,62.47,62.48,62.43,62.46,84900.0,41.295,41.3016,41.2685,41.2884,84900.0
2011-04-11 10:30:00,62.47,62.49,62.4,62.4,127700.0,41.295,41.3082,41.2487,41.2487,127700.0
2011-04-11 10:35:00,62.41,62.46,62.4,62.42,108200.0,41.2553,41.2884,41.2487,41.2619,108200.0
2011-04-11 10:40:00,62.43,62.46,62.39,62.4,75100.0,41.2685,41.2884,41.2421,41.2487,75100.0
2011-04-11 10:45:00,62.4,62.4,62.35,62.37,64500.0,41.2487,41.2487,41.2156,41.2289,64500.0
2011-04-11 10:50:00,62.37,62.37,62.32,62.33,52500.0,41.2289,41.2289,41.1958,41.2024,52500.0
2011-04-11 10:55:00,62.32,62.33,62.3,62.3,46000.0,41.1958,41.2024,41.1826,41.1826,46000.0
2011-04-11 11:00:00,62.31,62.36,62.3,62.3,64200.0,41.1892,41.2223,41.1826,41.1826,64200.0
2011-04-11 11:05:00,62.3,62.37,62.3,62.33,79600.0,41.1826,41.2289,41.1826,41.2024,79600.0
2011-04-11 11:10:00,62.34,62.34,62.3,62.34,50200.0,41.209,41.209,41.1826,41.209,50200.0
2011-04-11 11:15:00,62.33,62.41,62.33,62.39,80600.0,41.2024,41.2553,41.2024,41.2421,80600.0
2011-04-11 11:20:00,62.39,62.39,62.3,62.37,60700.0,41.2421,41.2421,41.1826,41.2289,60700.0
2011-04-11 11:25:00,62.37,62.44,62.37,62.43,54100.0,41.2289,41.2751,41.2289,41.2685,54100.0
2011-04-11 11:30:00,62.42,62.44,62.38,62.44,54200.0,41.2619,41.2751,41.2355,41.2751,54200.0
2011-04-11 11:35:00,62.43,62.44,62.35,62.36,92600.0,41.2685,41.2751,41.2156,41.2223,92600.0
2011-04-11 11:40:00,62.36,62.41,62.34,62.39,80700.0,41.2223,41.2553,41.209,41.2421,80700.0
2011-04-11 11:45:00,62.38,62.45,62.38,62.4,58300.0,41.2355,41.2817,41.2355,41.2487,58300.0
2011-04-11 11:50:00,62.4,62.43,62.36,62.38,104100.0,41.2487,41.2685,41.2223,41.2355,104100.0
2011-04-11 11:55:00,62.39,62.4,62.35,62.39,57300.0,41.2421,41.2487,41.2156,41.2421,57300.0
2011-04-11 12:00:00,62.4,62.41,62.36,62.38,60800.0,41.2487,41.2553,41.2223,41.2355,60800.0
2011-04-11 12:05:00,62.38,62.41,62.35,62.39,71500.0,41.2355,41.2553,41.2156,41.2421,71500.0
2011-04-11 12:10:00,62.38,62.39,62.35,62.38,38500.0,41.2355,41.2421,41.2156,41.2355,38500.0
2011-04-11 12:15:00,62.38,62.41,62.35,62.37,97000.0,41.2355,41.2553,41.2156,41.2289,97000.0
2011-04-11 12:20:00,62.37,62.39,62.33,62.38,55000.0,41.2289,41.2421,41.2024,41.2355,55000.0
2011-04-11 12:25:00,62.37,62.39,62.33,62.39,46300.0,41.2289,41.2421,41.2024,41.2421,46300.0
2011-04-11 12:30:00,62.39,62.41,62.35,62.4,69900.0,41.2421,41.2553,41.2156,41.2487,69900.0
2011-04-11 12:35:00,62.39,62.4,62.33,62.37,50800.0,41.2421,41.2487,41.2024,41.2289,50800.0
2011-04-11 12:40:00,62.36,62.37,62.32,62.34,47600.0,41.2223,41.2289,41.1958,41.209,47600.0
2011-04-11 12:45:00,62.35,62.35,62.27,62.29,43700.0,41.2156,41.2156,41.1628,41.176,43700.0
2011-04-11 12:50:00,62.29,62.32,62.28,62.3,32200.0,41.176,41.1958,41.1694,41.1826,32200.0
2011-04-11 12:55:00,62.31,62.32,62.25,62.28,100400.0,41.1892,41.1958,41.1495,41.1694,100400.0
2011-04-11 13:00:00,62.29,62.34,62.28,62.32,66300.0,41.176,41.209,41.1694,41.1958,66300.0
2011-04-11 13:05:00,62.31,62.36,62.29,62.35,25900.0,41.1892,41.2223,41.176,41.2156,25900.0
2011-04-11 13:10:00,62.35,62.38,62.32,62.36,45500.0,41.2156,41.2355,41.1958,41.2223,45500.0
2011-04-11 13:15:00,62.36,62.37,62.32,62.34,28400.0,41.2223,41.2289,41.1958,41.209,28400.0
2011-04-11 13:20:00,62.33,62.35,62.32,62.34,24200.0,41.2024,41.2156,41.1958,41.209,24200.0
2011-04-11 13:25:00,62.34,62.35,62.32,62.32,29900.0,41.209,41.2156,41.1958,41.1958,29900.0
2011-04-11 13:30:00,62.32,62.35,62.31,62.33,64300.0,41.1958,41.2156,41.1892,41.2024,64300.0
2011-04-11 13:35:00,62.32,62.35,62.32,62.34,30500.0,41.1958,41.2156,41.1958,41.209,30500.0
2011-04-11 13:40:00,62.34,62.35,62.31,62.32,58200.0,41.209,41.2156,41.1892,41.1958,58200.0
2011-04-11 13:45:00,62.32,62.32,62.27,62.3,34500.0,41.1958,41.1958,41.1628,41.1826,34500.0
2011-04-11 13:50:00,62.31,62.34,62.28,62.33,74400.0,41.1892,41.209,41.1694,41.2024,74400.0
2011-04-11 13:55:00,62.33,62.34,62.29,62.3,54800.0,41.2024,41.209,41.176,41.1826,54800.0
2011-04-11 14:00:00,62.31,62.33,62.28,62.32,62700.0,41.1892,41.2024,41.1694,41.1958,62700.0
2011-04-11 14:05:00,62.31,62.33,62.28,62.29,73000.0,41.1892,41.2024,41.1694,41.176,73000.0
2011-04-11 14:10:00,62.29,62.3,62.27,62.29,17800.0,41.176,41.1826,41.1628,41.176,17800.0
2011-04-11 14:15:00,62.29,62.32,62.27,62.29,45300.0,41.176,41.1958,41.1628,41.176,45300.0
2011-04-11 14:20:00,62.29,62.31,62.25,62.28,39100.0,41.176,41.1892,41.1495,41.1694,39100.0
2011-04-11 14:25:00,62.28,62.29,62.25,62.27,34000.0,41.1694,41.176,41.1495,41.1628,34000.0
2011-04-11 14:30:00,62.27,62.31,62.26,62.28,42600.0,41.1628,41.1892,41.1561,41.1694,42600.0
2011-04-11 14:35:00,62.28,62.29,62.22,62.23,47700.0,41.1694,41.176,41.1297,41.1363,47700.0
2011-04-11 14:40:00,62.24,62.31,62.23,62.3,85600.0,41.1429,41.1892,41.1363,41.1826,85600.0
2011-04-11 14:45:00,62.3,62.34,62.3,62.32,65500.0,41.1826,41.209,41.1826,41.1958,65500.0
2011-04-11 14:50:00,62.33,62.39,62.32,62.37,75300.0,41.2024,41.2421,41.1958,41.2289,75300.0
2011-04-11 14:55:00,62.37,62.39,62.33,62.37,71000.0,41.2289,41.2421,41.2024,41.2289,71000.0
2011-04-11 15:00:00,62.37,62.39,62.25,62.27,85500.0,41.2289,41.2421,41.1495,41.1628,85500.0
2011-04-11 15:05:00,62.27,62.29,62.23,62.25,52200.0,41.1628,41.176,41.1363,41.1495,52200.0
2011-04-11 15:10:00,62.26,62.27,62.15,62.23,197100.0,41.1561,41.1628,41.0834,41.1363,197100.0
2011-04-11 15:15:00,62.24,62.31,62.2,62.27,154800.0,41.1429,41.1892,41.1165,41.1628,154800.0
2011-04-11 15:20:00,62.27,62.31,62.25,62.3,132000.0,41.1628,41.1892,41.1495,41.1826,132000.0
2011-04-11 15:25:00,62.3,62.32,62.26,62.28,66900.0,41.1826,41.1958,41.1561,41.1694,66900.0
2011-04-11 15:30:00,62.29,62.36,62.28,62.31,105400.0,41.176,41.2223,41.1694,41.1892,105400.0
2011-04-11 15:35:00,62.3,62.34,62.29,62.31,75500.0,41.1826,41.209,41.176,41.1892,75500.0
2011-04-11 15:40:00,62.32,62.35,62.31,62.35,101800.0,41.1958,41.2156,41.1892,41.2156,101800.0
2011-04-11 15:45:00,62.35,62.36,62.31,62.35,196300.0,41.2156,41.2223,41.1892,41.2156,196300.0
2011-04-11 15:50:00,62.35,62.35,62.2,62.22,390900.0,41.2156,41.2156,41.1165,41.1297,390900.0
2011-04-11 15:55:00,62.22,62.25,62.17,62.19,541900.0,41.1297,41.1495,41.0967,41.1099,541900.0
2011-04-12 09:30:00,62.03,62.32,62.0,62.3,292200.0,41.0041,41.1958,40.9843,41.1826,292200.0
2011-04-12 09:35:00,62.3,62.54,62.3,62.52,247300.0,41.1826,41.3412,41.1826,41.328,247300.0
2011-04-12 09:40:00,62.53,62.67,62.51,62.63,259200.0,41.3346,41.4272,41.3214,41.4007,259200.0
2011-04-12 09:45:00,62.63,62.65,62.52,62.58,208300.0,41.4007,41.414,41.328,41.3677,208300.0
2011-04-12 09:50:00,62.58,62.7,62.58,62.69,180300.0,41.3677,41.447,41.3677,41.4404,180300.0
2011-04-12 09:55:00,62.68,62.71,62.54,62.6,263300.0,41.4338,41.4536,41.3412,41.3809,263300.0
2011-04-12 10:00:00,62.6,62.66,62.57,62.66,151100.0,41.3809,41.4206,41.3611,41.4206,151100.0
2011-04-12 10:05:00,62.65,62.74,62.64,62.68,201500.0,41.414,41.4734,41.4073,41.4338,201500.0
2011-04-12 10:10:00,62.67,62.68,62.59,62.59,112700.0,41.4272,41.4338,41.3743,41.3743,112700.0
2011-04-12 10:15:00,62.59,62.66,62.58,62.6,73700.0,41.3743,41.4206,41.3677,41.3809,73700.0
2011-04-12 10:20:00,62.6,62.6,62.53,62.54,63500.0,41.3809,41.3809,41.3346,41.3412,63500.0
2011-04-12 10:25:00,62.55,62.66,62.54,62.65,84400.0,41.3478,41.4206,41.3412,41.414,84400.0
2011-04-12 10:30:00,62.65,62.72,62.63,62.69,109200.0,41.414,41.4602,41.4007,41.4404,109200.0
2011-04-12 10:35:00,62.7,62.7,62.53,62.53,114000.0,41.447,41.447,41.3346,41.3346,114000.0
2011-04-12 10:40:00,62.53,62.61,62.51,62.58,204800.0,41.3346,41.3875,41.3214,41.3677,204800.0
2011-04-12 10:45:00,62.58,62.65,62.58,62.65,145700.0,41.3677,41.414,41.3677,41.414,145700.0
2011-04-12 10:50:00,62.65,62.69,62.63,62.63,74400.0,41.414,41.4404,41.4007,41.4007,74400.0
2011-04-12 10:55:00,62.63,62.67,62.57,62.62,95600.0,41.4007,41.4272,41.3611,41.3941,95600.0
2011-04-12 11:00:00,62.61,62.66,62.61,62.64,105000.0,41.3875,41.4206,41.3875,41.4073,105000.0
2011-04-12 11:05:00,62.63,62.7,62.6,62.69,91800.0,41.4007,41.447,41.3809,41.4404,91800.0
2011-04-12 11:10:00,62.69,62.8,62.69,62.8,180500.0,41.4404,41.5131,41.4404,41.5131,180500.0
2011-04-12 11:15:00,62.79,62.88,62.77,62.85,202300.0,41.5065,41.566,41.4933,41.5462,202300.0
2011-04-12 11:20:00,62.85,62.87,62.82,62.84,193000.0,41.5462,41.5594,41.5263,41.5395,193000.0
2011-04-12 11:25:00,62.84,62.89,62.83,62.88,88200.0,41.5395,41.5726,41.5329,41.566,88200.0
2011-04-12 11:30:00,62.87,62.89,62.85,62.87,86800.0,41.5594,41.5726,41.5462,41.5594,86800.0
2011-04-12 11:35:00,62.87,62.88,62.81,62.86,70300.0,41.5594,41.566,41.5197,41.5528,70300.0
2011-04-12 11:40:00,62.87,62.88,62.79,62.79,78000.0,41.5594,41.566,41.5065,41.5065,78000.0
2011-04-12 11:45:00,62.8,62.85,62.79,62.84,43100.0,41.5131,41.5462,41.5065,41.5395,43100.0
2011-04-12 11:50:00,62.84,62.86,62.83,62.86,43600.0,41.5395,41.5528,41.5329,41.5528,43600.0
2011-04-12 11:55:00,62.86,62.89,62.85,62.88,75700.0,41.5528,41.5726,41.5462,41.566,75700.0
2011-04-12 12:00:00,62.87,62.93,62.87,62.88,169600.0,41.5594,41.599,41.5594,41.566,169600.0
2011-04-12 12:05:00,62.88,62.88,62.82,62.84,136200.0,41.566,41.566,41.5263,41.5395,136200.0
2011-04-12 12:10:00,62.85,62.88,62.83,62.87,66100.0,41.5462,41.566,41.5329,41.5594,66100.0
2011-04-12 12:15:00,62.87,62.93,62.86,62.87,74900.0,41.5594,41.599,41.5528,41.5594,74900.0
2011-04-12 12:20:00,62.87,62.88,62.83,62.87,49800.0,41.5594,41.566,41.5329,41.5594,49800.0
2011-04-12 12:25:00,62.86,62.86,62.78,62.79,42100.0,41.5528,41.5528,41.4999,41.5065,42100.0
2011-04-12 12:30:00,62.79,62.79,62.67,62.68,83200.0,41.5065,41.5065,41.4272,41.4338,83200.0
2011-04-12 12:35:00,62.68,62.68,62.64,62.65,102600.0,41.4338,41.4338,41.4073,41.414,102600.0
2011-04-12 12:40:00,62.66,62.82,62.66,62.81,151400.0,41.4206,41.5263,41.4206,41.5197,151400.0
2011-04-12 12:45:00,62.81,62.83,62.76,62.76,97500.0,41.5197,41.5329,41.4867,41.4867,97500.0
2011-04-12 12:50:00,62.76,62.79,62.72,62.78,95700.0,41.4867,41.5065,41.4602,41.4999,95700.0
2011-04-12 12:55:00,62.78,62.8,62.71,62.76,179700.0,41.4999,41.5131,41.4536,41.4867,179700.0
2011-04-12 13:00:00,62.75,62.77,62.7,62.77,59300.0,41.4801,41.4933,41.447,41.4933,59300.0
2011-04-12 13:05:00,62.77,62.84,62.76,62.81,93600.0,41.4933,41.5395,41.4867,41.5197,93600.0
2011-04-12 13:10:00,62.8,62.85,62.8,62.81,160100.0,41.5131,41.5462,41.5131,41.5197,160100.0
2011-04-12 13:15:00,62.82,62.83,62.78,62.79,100300.0,41.5263,41.5329,41.4999,41.5065,100300.0
2011-04-12 13:20:00,62.78,62.81,62.78,62.8,62400.0,41.4999,41.5197,41.4999,41.5131,62400.0
2011-04-12 13:25:00,62.8,62.9,62.79,62.9,120900.0,41.5131,41.5792,41.5065,41.5792,120900.0
2011-04-12 13:30:00,62.89,62.93,62.89,62.89,95200.0,41.5726,41.599,41.5726,41.5726,95200.0
2011-04-12 13:35:00,62.89,62.91,62.88,62.88,113200.0,41.5726,41.5858,41.566,41.566,113200.0
2011-04-12 13:40:00,62.87,62.92,62.87,62.9,118700.0,41.5594,41.5924,41.5594,41.5792,118700.0
2011-04-12 13:45:00,62.9,62.94,62.9,62.93,51500.0,41.5792,41.6057,41.5792,41.599,51500.0
2011-04-12 13:50:00,62.93,62.94,62.91,62.93,134200.0,41.599,41.6057,41.5858,41.599,134200.0
2011-04-12 13:55:00,62.94,62.97,62.93,62.96,88300.0,41.6057,41.6255,41.599,41.6189,88300.0
2011-04-12 14:00:00,62.95,62.97,62.92,62.94,98200.0,41.6123,41.6255,41.5924,41.6057,98200.0
2011-04-12 14:05:00,62.94,62.97,62.91,62.95,107100.0,41.6057,41.6255,41.5858,41.6123,107100.0
2011-04-12 14:10:00,62.95,62.96,62.93,62.94,52600.0,41.6123,41.6189,41.599,41.6057,52600.0
2011-04-12 14:15:00,62.93,62.94,62.92,62.92,80000.0,41.599,41.6057,41.5924,41.5924,80000.0
2011-04-12 14:20:00,62.93,62.93,62.87,62.89,96500.0,41.599,41.599,41.5594,41.5726,96500.0
2011-04-12 14:25:00,62.89,62.92,62.88,62.89,147100.0,41.5726,41.5924,41.566,41.5726,147100.0
2011-04-12 14:30:00,62.88,62.92,62.88,62.92,107600.0,41.566,41.5924,41.566,41.5924,107600.0
2011-04-12 14:35:00,62.93,62.96,62.89,62.89,60800.0,41.599,41.6189,41.5726,41.5726,60800.0
2011-04-12 14:40:00,62.9,62.96,62.89,62.95,81000.0,41.5792,41.6189,41.5726,41.6123,81000.0
2011-04-12 14:45:00,62.96,62.97,62.93,62.96,82900.0,41.6189,41.6255,41.599,41.6189,82900.0
2011-04-12 14:50:00,62.95,62.97,62.94,62.96,80700.0,41.6123,41.6255,41.6057,41.6189,80700.0
2011-04-12 14:55:00,62.95,62.96,62.94,62.95,75300.0,41.6123,41.6189,41.6057,41.6123,75300.0
2011-04-12 15:00:00,62.94,62.95,62.89,62.9,61000.0,41.6057,41.6123,41.5726,41.5792,61000.0
2011-04-12 15:05:00,62.89,62.94,62.89,62.93,116600.0,41.5726,41.6057,41.5726,41.599,116600.0
2011-04-12 15:10:00,62.94,62.97,62.93,62.97,115000.0,41.6057,41.6255,41.599,41.6255,115000.0
2011-04-12 15:15:00,62.96,62.99,62.94,62.98,125100.0,41.6189,41.6387,41.6057,41.6321,125100.0
2011-04-12 15:20:00,62.98,62.99,62.93,62.94,311900.0,41.6321,41.6387,41.599,41.6057,311900.0
2011-04-12 15:25:00,62.94,62.96,62.93,62.95,211000.0,41.6057,41.6189,41.599,41.6123,211000.0
2011-04-12 15:30:00,62.94,62.96,62.94,62.96,141300.0,41.6057,41.6189,41.6057,41.6189,141300.0
2011-04-12 15:35:00,62.96,62.97,62.93,62.96,169300.0,41.6189,41.6255,41.599,41.6189,169300.0
2011-04-12 15:40:00,62.96,62.98,62.94,62.98,189200.0,41.6189,41.6321,41.6057,41.6321,189200.0
2011-04-12 15:45:00,62.97,62.98,62.94,62.97,258400.0,41.6255,41.6321,41.6057,41.6255,258400.0
2011-04-12 15:50:00,62.98,62.99,62.95,62.96,309000.0,41.6321,41.6387,41.6123,41.6189,309000.0
2011-04-12 15:55:00,62.96,62.96,62.89,62.9,544300.0,41.6189,41.6189,41.5726,41.5792,544300.0
2011-04-13 09:30:00,62.84,62.98,62.84,62.87,566000.0,41.5395,41.6321,41.5395,41.5594,566000.0
2011-04-13 09:35:00,62.87,62.98,62.86,62.96,235000.0,41.5594,41.6321,41.5528,41.6189,235000.0
2011-04-13 09:40:00,62.96,62.98,62.88,62.9,228300.0,41.6189,41.6321,41.566,41.5792,228300.0
2011-04-13 09:45:00,62.91,62.93,62.83,62.84,220700.0,41.5858,41.599,41.5329,41.5395,220700.0
2011-04-13 09:50:00,62.83,62.86,62.83,62.86,74600.0,41.5329,41.5528,41.5329,41.5528,74600.0
2011-04-13 09:55:00,62.85,62.86,62.74,62.74,123000.0,41.5462,41.5528,41.4734,41.4734,123000.0
2011-04-13 10:00:00,62.74,62.82,62.73,62.82,137500.0,41.4734,41.5263,41.4668,41.5263,137500.0
2011-04-13 10:05:00,62.81,62.88,62.79,62.87,163900.0,41.5197,41.566,41.5065,41.5594,163900.0
2011-04-13 10:10:00,62.87,62.9,62.85,62.85,107600.0,41.5594,41.5792,41.5462,41.5462,107600.0
2011-04-13 10:15:00,62.86,62.88,62.84,62.84,85700.0,41.5528,41.566,41.5395,41.5395,85700.0
2011-04-13 10:20:00,62.84,62.91,62.84,62.89,114500.0,41.5395,41.5858,41.5395,41.5726,114500.0
2011-04-13 10:25:00,62.89,62.9,62.87,62.9,88700.0,41.5726,41.5792,41.5594,41.5792,88700.0
2011-04-13 10:30:00,62.89,62.9,62.8,62.83,143400.0,41.5726,41.5792,41.5131,41.5329,143400.0
2011-04-13 10:35:00,62.83,62.84,62.81,62.83,76600.0,41.5329,41.5395,41.5197,41.5329,76600.0
2011-04-13 10:40:00,62.83,62.85,62.8,62.83,159600.0,41.5329,41.5462,41.5131,41.5329,159600.0
2011-04-13 10:45:00,62.83,62.87,62.82,62.83,179200.0,41.5329,41.5594,41.5263,41.5329,179200.0
2011-04-13 10:50:00,62.84,62.9,62.84,62.9,143000.0,41.5395,41.5792,41.5395,41.5792,143000.0
2011-04-13 10:55:00,62.9,62.93,62.9,62.92,124000.0,41.5792,41.599,41.5792,41.5924,124000.0
2011-04-13 11:00:00,62.93,62.95,62.91,62.94,92000.0,41.599,41.6123,41.5858,41.6057,92000.0
2011-04-13 11:05:00,62.95,62.95,62.87,62.9,165500.0,41.6123,41.6123,41.5594,41.5792,165500.0
2011-04-13 11:10:00,62.91,62.94,62.9,62.94,110300.0,41.5858,41.6057,41.5792,41.6057,110300.0
2011-04-13 11:15:00,62.93,62.98,62.93,62.98,133900.0,41.599,41.6321,41.599,41.6321,133900.0
2011-04-13 11:20:00,62.98,62.99,62.95,62.96,147400.0,41.6321,41.6387,41.6123,41.6189,147400.0
2011-04-13 11:25:00,62.96,62.97,62.93,62.95,76200.0,41.6189,41.6255,41.599,41.6123,76200.0
2011-04-13 11:30:00,62.95,62.98,62.95,62.98,64400.0,41.6123,41.6321,41.6123,41.6321,64400.0
2011-04-13 11:35:00,62.98,62.98,62.95,62.97,141100.0,41.6321,41.6321,41.6123,41.6255,141100.0
2011-04-13 11:40:00,62.97,63.03,62.95,62.95,425300.0,41.6255,41.6651,41.6123,41.6123,425300.0
2011-04-13 11:45:00,62.96,63.02,62.95,63.01,157400.0,41.6189,41.6585,41.6123,41.6519,157400.0
2011-04-13 11:50:00,63.01,63.01,63.0,63.01,51600.0,41.6519,41.6519,41.6453,41.6519,51600.0
2011-04-13 11:55:00,63.01,63.02,62.98,63.01,148700.0,41.6519,41.6585,41.6321,41.6519,148700.0
2011-04-13 12:00:00,63.01,63.02,62.96,62.96,181700.0,41.6519,41.6585,41.6189,41.6189,181700.0
2011-04-13 12:05:00,62.97,62.98,62.95,62.97,61500.0,41.6255,41.6321,41.6123,41.6255,61500.0
2011-04-13 12:10:00,62.98,63.0,62.9,62.92,87100.0,41.6321,41.6453,41.5792,41.5924,87100.0
2011-04-13 12:15:00,62.92,62.93,62.86,62.92,118600.0,41.5924,41.599,41.5528,41.5924,118600.0
2011-04-13 12:20:00,62.92,62.94,62.91,62.94,37800.0,41.5924,41.6057,41.5858,41.6057,37800.0
2011-04-13 12:25:00,62.94,62.94,62.88,62.92,111400.0,41.6057,41.6057,41.566,41.5924,111400.0
2011-04-13 12:30:00,62.91,62.97,62.91,62.97,156500.0,41.5858,41.6255,41.5858,41.6255,156500.0
2011-04-13 12:35:00,62.96,62.99,62.93,62.99,98100.0,41.6189,41.6387,41.599,41.6387,98100.0
2011-04-13 12:40:00,63.0,63.03,62.98,63.02,73600.0,41.6453,41.6651,41.6321,41.6585,73600.0
2011-04-13 12:45:00,63.03,63.03,62.97,62.99,107800.0,41.6651,41.6651,41.6255,41.6387,107800.0
2011-04-13 12:50:00,62.98,63.01,62.98,62.99,90500.0,41.6321,41.6519,41.6321,41.6387,90500.0
2011-04-13 12:55:00,62.99,63.03,62.97,63.03,67200.0,41.6387,41.6651,41.6255,41.6651,67200.0
2011-04-13 13:00:00,63.02,63.05,62.97,63.04,137600.0,41.6585,41.6784,41.6255,41.6718,137600.0
2011-04-13 13:05:00,63.04,63.04,63.0,63.01,37400.0,41.6718,41.6718,41.6453,41.6519,37400.0
2011-04-13 13:10:00,63.0,63.03,62.99,63.02,50600.0,41.6453,41.6651,41.6387,41.6585,50600.0
2011-04-13 13:15:00,63.02,63.04,63.01,63.01,40500.0,41.6585,41.6718,41.6519,41.6519,40500.0
2011-04-13 13:20:00,63.02,63.02,62.98,63.01,44500.0,41.6585,41.6585,41.6321,41.6519,44500.0
2011-04-13 13:25:00,63.01,63.01,62.94,62.97,51500.0,41.6519,41.6519,41.6057,41.6255,51500.0
2011-04-13 13:30:00,62.96,62.97,62.9,62.91,61500.0,41.6189,41.6255,41.5792,41.5858,61500.0
2011-04-13 13:35:00,62.91,62.92,62.87,62.91,54300.0,41.5858,41.5924,41.5594,41.5858,54300.0
2011-04-13 13:40:00,62.9,62.91,62.87,62.91,54500.0,41.5792,41.5858,41.5594,41.5858,54500.0
2011-04-13 13:45:00,62.91,62.93,62.9,62.91,74100.0,41.5858,41.599,41.5792,41.5858,74100.0
2011-04-13 13:50:00,62.92,62.94,62.89,62.94,118800.0,41.5924,41.6057,41.5726,41.6057,118800.0
2011-04-13 13:55:00,62.94,62.94,62.88,62.92,65900.0,41.6057,41.6057,41.566,41.5924,65900.0
2011-04-13 14:00:00,62.92,63.01,62.91,62.98,109700.0,41.5924,41.6519,41.5858,41.6321,109700.0
2011-04-13 14:05:00,62.98,63.0,62.97,63.0,48300.0,41.6321,41.6453,41.6255,41.6453,48300.0
2011-04-13 14:10:00,63.0,63.01,62.97,62.98,117200.0,41.6453,41.6519,41.6255,41.6321,117200.0
2011-04-13 14:15:00,62.99,62.99,62.95,62.97,121800.0,41.6387,41.6387,41.6123,41.6255,121800.0
2011-04-13 14:20:00,62.97,62.99,62.96,62.99,62400.0,41.6255,41.6387,41.6189,41.6387,62400.0
2011-04-13 14:25:00,62.99,63.02,62.98,62.99,97400.0,41.6387,41.6585,41.6321,41.6387,97400.0
2011-04-13 14:30:00,62.99,63.03,62.99,63.02,65000.0,41.6387,41.6651,41.6387,41.6585,65000.0
2011-04-13 14:35:00,63.02,63.02,62.99,63.01,61400.0,41.6585,41.6585,41.6387,41.6519,61400.0
2011-04-13 14:40:00,63.01,63.02,62.99,63.01,82600.0,41.6519,41.6585,41.6387,41.6519,82600.0
2011-04-13 14:45:00,63.01,63.02,62.99,63.01,87100.0,41.6519,41.6585,41.6387,41.6519,87100.0
2011-04-13 14:50:00,63.01,63.04,63.0,63.02,79600.0,41.6519,41.6718,41.6453,41.6585,79600.0
2011-04-13 14:55:00,63.03,63.05,63.0,63.0,81000.0,41.6651,41.6784,41.6453,41.6453,81000.0
2011-04-13 15:00:00,63.0,63.07,63.0,63.02,138900.0,41.6453,41.6916,41.6453,41.6585,138900.0
2011-04-13 15:05:00,63.03,63.04,63.0,63.01,133700.0,41.6651,41.6718,41.6453,41.6519,133700.0
2011-04-13 15:10:00,63.0,63.0,62.93,62.93,166300.0,41.6453,41.6453,41.599,41.599,166300.0
2011-04-13 15:15:00,62.93,62.94,62.89,62.94,157300.0,41.599,41.6057,41.5726,41.6057,157300.0
2011-04-13 15:20:00,62.94,62.95,62.93,62.94,88100.0,41.6057,41.6123,41.599,41.6057,88100.0
2011-04-13 15:25:00,62.94,62.98,62.93,62.98,149900.0,41.6057,41.6321,41.599,41.6321,149900.0
2011-04-13 15:30:00,62.98,62.98,62.95,62.97,207100.0,41.6321,41.6321,41.6123,41.6255,207100.0
2011-04-13 15:35:00,62.97,63.0,62.96,63.0,97500.0,41.6255,41.6453,41.6189,41.6453,97500.0
2011-04-13 15:40:00,63.0,63.03,62.99,63.0,154500.0,41.6453,41.6651,41.6387,41.6453,154500.0
2011-04-13 15:45:00,63.0,63.02,62.98,63.0,209700.0,41.6453,41.6585,41.6321,41.6453,209700.0
2011-04-13 15:50:00,63.01,63.01,62.97,63.0,253900.0,41.6519,41.6519,41.6255,41.6453,253900.0
2011-04-13 15:55:00,62.99,63.03,62.99,63.01,467300.0,41.6387,41.6651,41.6387,41.6519,467300.0
2011-04-14 09:30:00,62.76,62.98,62.76,62.93,333900.0,41.4867,41.6321,41.4867,41.599,333900.0
2011-04-14 09:35:00,62.94,62.99,62.94,62.98,140300.0,41.6057,41.6387,41.6057,41.6321,140300.0
2011-04-14 09:40:00,62.98,63.05,62.96,63.0,226300.0,41.6321,41.6784,41.6189,41.6453,226300.0
2011-04-14 09:45:00,63.0,63.05,62.96,63.04,148800.0,41.6453,41.6784,41.6189,41.6718,148800.0
2011-04-14 09:50:00,63.04,63.18,63.01,63.17,232300.0,41.6718,41.7643,41.6519,41.7577,232300.0
2011-04-14 09:55:00,63.16,63.18,63.11,63.12,86600.0,41.7511,41.7643,41.718,41.7246,86600.0
2011-04-14 10:00:00,63.12,63.16,63.06,63.07,105600.0,41.7246,41.7511,41.685,41.6916,105600.0
2011-04-14 10:05:00,63.07,63.15,63.06,63.14,101000.0,41.6916,41.7445,41.685,41.7379,101000.0
2011-04-14 10:10:00,63.13,63.2,63.13,63.13,123400.0,41.7312,41.7775,41.7312,41.7312,123400.0
2011-04-14 10:15:00,63.14,63.15,63.0,63.1,236300.0,41.7379,41.7445,41.6453,41.7114,236300.0
2011-04-14 10:20:00,63.09,63.16,63.07,63.13,105900.0,41.7048,41.7511,41.6916,41.7312,105900.0
2011-04-14 10:25:00,63.13,63.22,63.09,63.19,119300.0,41.7312,41.7907,41.7048,41.7709,119300.0
2011-04-14 10:30:00,63.18,63.2,63.09,63.1,55800.0,41.7643,41.7775,41.7048,41.7114,55800.0
2011-04-14 10:35:00,63.1,63.12,63.08,63.09,61900.0,41.7114,41.7246,41.6982,41.7048,61900.0
2011-04-14 10:40:00,63.08,63.13,63.07,63.08,62400.0,41.6982,41.7312,41.6916,41.6982,62400.0
2011-04-14 10:45:00,63.08,63.16,63.08,63.15,42100.0,41.6982,41.7511,41.6982,41.7445,42100.0
2011-04-14 10:50:00,63.16,63.18,63.13,63.17,116000.0,41.7511,41.7643,41.7312,41.7577,116000.0
2011-04-14 10:55:00,63.17,63.2,63.15,63.19,157900.0,41.7577,41.7775,41.7445,41.7709,157900.0
2011-04-14 11:00:00,63.18,63.19,63.15,63.17,154600.0,41.7643,41.7709,41.7445,41.7577,154600.0
2011-04-14 11:05:00,63.18,63.23,63.17,63.22,162900.0,41.7643,41.7974,41.7577,41.7907,162900.0
2011-04-14 11:10:00,63.22,63.28,63.2,63.26,148700.0,41.7907,41.8304,41.7775,41.8172,148700.0
2011-04-14 11:15:00,63.26,63.33,63.24,63.32,219900.0,41.8172,41.8635,41.804,41.8568,219900.0
2011-04-14 11:20:00,63.32,63.33,63.25,63.26,43100.0,41.8568,41.8635,41.8106,41.8172,43100.0
2011-04-14 11:25:00,63.26,63.27,63.24,63.26,98400.0,41.8172,41.8238,41.804,41.8172,98400.0
2011-04-14 11:30:00,63.26,63.32,63.25,63.3,75400.0,41.8172,41.8568,41.8106,41.8436,75400.0
2011-04-14 11:35:00,63.3,63.33,63.28,63.29,152400.0,41.8436,41.8635,41.8304,41.837,152400.0
2011-04-14 11:40:00,63.29,63.3,63.25,63.26,139800.0,41.837,41.8436,41.8106,41.8172,139800.0
2011-04-14 11:45:00,63.26,63.3,63.25,63.29,63700.0,41.8172,41.8436,41.8106,41.837,63700.0
2011-04-14 11:50:00,63.3,63.35,63.29,63.34,101200.0,41.8436,41.8767,41.837,41.8701,101200.0
2011-04-14 11:55:00,63.35,63.4,63.34,63.39,177300.0,41.8767,41.9097,41.8701,41.9031,177300.0
2011-04-14 12:00:00,63.39,63.46,63.39,63.45,123600.0,41.9031,41.9494,41.9031,41.9428,123600.0
2011-04-14 12:05:00,63.45,63.45,63.37,63.41,108100.0,41.9428,41.9428,41.8899,41.9163,108100.0
2011-04-14 12:10:00,63.41,63.44,63.41,63.44,39000.0,41.9163,41.9362,41.9163,41.9362,39000.0
2011-04-14 12:15:00,63.44,63.45,63.42,63.42,60100.0,41.9362,41.9428,41.923,41.923,60100.0
2011-04-14 12:20:00,63.43,63.43,63.39,63.42,51300.0,41.9296,41.9296,41.9031,41.923,51300.0
2011-04-14 12:25:00,63.42,63.44,63.39,63.4,77100.0,41.923,41.9362,41.9031,41.9097,77100.0
2011-04-14 12:30:00,63.39,63.41,63.36,63.38,120400.0,41.9031,41.9163,41.8833,41.8965,120400.0
2011-04-14 12:35:00,63.37,63.38,63.33,63.38,109400.0,41.8899,41.8965,41.8635,41.8965,109400.0
2011-04-14 12:40:00,63.38,63.44,63.38,63.42,72300.0,41.8965,41.9362,41.8965,41.923,72300.0
2011-04-14 12:45:00,63.43,63.44,63.41,63.43,72000.0,41.9296,41.9362,41.9163,41.9296,72000.0
2011-04-14 12:50:00,63.43,63.45,63.4,63.43,42600.0,41.9296,41.9428,41.9097,41.9296,42600.0
2011-04-14 12:55:00,63.43,63.45,63.4,63.43,60300.0,41.9296,41.9428,41.9097,41.9296,60300.0
2011-04-14 13:00:00,63.42,63.44,63.39,63.44,83400.0,41.923,41.9362,41.9031,41.9362,83400.0
2011-04-14 13:05:00,63.44,63.46,63.38,63.42,81200.0,41.9362,41.9494,41.8965,41.923,81200.0
2011-04-14 13:10:00,63.41,63.42,63.35,63.35,40900.0,41.9163,41.923,41.8767,41.8767,40900.0
2011-04-14 13:15:00,63.35,63.38,63.33,63.38,42400.0,41.8767,41.8965,41.8635,41.8965,42400.0
2011-04-14 13:20:00,63.37,63.38,63.34,63.35,44200.0,41.8899,41.8965,41.8701,41.8767,44200.0
2011-04-14 13:25:00,63.34,63.36,63.33,63.34,38400.0,41.8701,41.8833,41.8635,41.8701,38400.0
2011-04-14 13:30:00,63.34,63.36,63.32,63.36,91900.0,41.8701,41.8833,41.8568,41.8833,91900.0
2011-04-14 13:35:00,63.35,63.38,63.35,63.36,84400.0,41.8767,41.8965,41.8767,41.8833,84400.0
2011-04-14 13:40:00,63.37,63.38,63.34,63.38,149900.0,41.8899,41.8965,41.8701,41.8965,149900.0
2011-04-14 13:45:00,63.38,63.39,63.35,63.36,41200.0,41.8965,41.9031,41.8767,41.8833,41200.0
2011-04-14 13:50:00,63.36,63.39,63.35,63.37,65900.0,41.8833,41.9031,41.8767,41.8899,65900.0
2011-04-14 13:55:00,63.37,63.37,63.33,63.34,98500.0,41.8899,41.8899,41.8635,41.8701,98500.0
2011-04-14 14:00:00,63.35,63.38,63.35,63.37,53900.0,41.8767,41.8965,41.8767,41.8899,53900.0
2011-04-14 14:05:00,63.37,63.43,63.36,63.36,86300.0,41.8899,41.9296,41.8833,41.8833,86300.0
2011-04-14 14:10:00,63.36,63.4,63.34,63.4,98200.0,41.8833,41.9097,41.8701,41.9097,98200.0
2011-04-14 14:15:00,63.4,63.4,63.36,63.38,54600.0,41.9097,41.9097,41.8833,41.8965,54600.0
2011-04-14 14:20:00,63.39,63.4,63.35,63.38,86800.0,41.9031,41.9097,41.8767,41.8965,86800.0
2011-04-14 14:25:00,63.38,63.42,63.36,63.37,86200.0,41.8965,41.923,41.8833,41.8899,86200.0
2011-04-14 14:30:00,63.36,63.39,63.35,63.38,153100.0,41.8833,41.9031,41.8767,41.8965,153100.0
2011-04-14 14:35:00,63.38,63.39,63.34,63.38,77200.0,41.8965,41.9031,41.8701,41.8965,77200.0
2011-04-14 14:40:00,63.37,63.38,63.36,63.37,24900.0,41.8899,41.8965,41.8833,41.8899,24900.0
2011-04-14 14:45:00,63.38,63.42,63.37,63.42,48200.0,41.8965,41.923,41.8899,41.923,48200.0
2011-04-14 14:50:00,63.42,63.43,63.39,63.39,49000.0,41.923,41.9296,41.9031,41.9031,49000.0
2011-04-14 14:55:00,63.4,63.45,63.39,63.44,87700.0,41.9097,41.9428,41.9031,41.9362,87700.0
2011-04-14 15:00:00,63.44,63.49,63.41,63.48,134300.0,41.9362,41.9692,41.9163,41.9626,134300.0
2011-04-14 15:05:00,63.47,63.48,63.42,63.43,154400.0,41.956,41.9626,41.923,41.9296,154400.0
2011-04-14 15:10:00,63.43,63.45,63.39,63.45,100500.0,41.9296,41.9428,41.9031,41.9428,100500.0
2011-04-14 15:15:00,63.45,63.48,63.43,63.47,117100.0,41.9428,41.9626,41.9296,41.956,117100.0
2011-04-14 15:20:00,63.46,63.49,63.44,63.45,79900.0,41.9494,41.9692,41.9362,41.9428,79900.0
2011-04-14 15:25:00,63.44,63.48,63.43,63.45,150600.0,41.9362,41.9626,41.9296,41.9428,150600.0
2011-04-14 15:30:00,63.45,63.46,63.34,63.34,171300.0,41.9428,41.9494,41.8701,41.8701,171300.0
2011-04-14 15:35:00,63.35,63.41,63.31,63.4,146000.0,41.8767,41.9163,41.8502,41.9097,146000.0
2011-04-14 15:40:00,63.39,63.41,63.32,63.37,125900.0,41.9031,41.9163,41.8568,41.8899,125900.0
2011-04-14 15:45:00,63.37,63.38,63.33,63.37,203000.0,41.8899,41.8965,41.8635,41.8899,203000.0
2011-04-14 15:50:00,63.37,63.38,63.34,63.36,253400.0,41.8899,41.8965,41.8701,41.8833,253400.0
2011-04-14 15:55:00,63.35,63.36,63.29,63.33,654800.0,41.8767,41.8833,41.837,41.8635,654800.0
2011-04-15 09:30:00,63.46,63.53,63.09,63.25,1856000.0,41.9494,41.9957,41.7048,41.8106,1856000.0
2011-04-15 09:35:00,63.25,63.38,63.16,63.29,164500.0,41.8106,41.8965,41.7511,41.837,164500.0
2011-04-15 09:40:00,63.28,63.41,63.28,63.37,98200.0,41.8304,41.9163,41.8304,41.8899,98200.0
2011-04-15 09:45:00,63.36,63.39,63.32,63.33,80100.0,41.8833,41.9031,41.8568,41.8635,80100.0
2011-04-15 09:50:00,63.33,63.34,63.28,63.34,97000.0,41.8635,41.8701,41.8304,41.8701,97000.0
2011-04-15 09:55:00,63.34,63.47,63.33,63.45,162800.0,41.8701,41.956,41.8635,41.9428,162800.0
2011-04-15 10:00:00,63.45,63.55,63.43,63.54,246500.0,41.9428,42.0089,41.9296,42.0023,246500.0
2011-04-15 10:05:00,63.54,63.65,63.51,63.63,109100.0,42.0023,42.075,41.9824,42.0618,109100.0
2011-04-15 10:10:00,63.63,63.67,63.6,63.67,70500.0,42.0618,42.0882,42.0419,42.0882,70500.0
2011-04-15 10:15:00,63.67,63.69,63.62,63.63,102600.0,42.0882,42.1014,42.0552,42.0618,102600.0
2011-04-15 10:20:00,63.63,63.65,63.61,63.64,60300.0,42.0618,42.075,42.0485,42.0684,60300.0
2011-04-15 10:25:00,63.65,63.65,63.56,63.62,70600.0,42.075,42.075,42.0155,42.0552,70600.0
2011-04-15 10:30:00,63.62,63.62,63.52,63.57,148700.0,42.0552,42.0552,41.9891,42.0221,148700.0
2011-04-15 10:35:00,63.57,63.59,63.48,63.53,99100.0,42.0221,42.0353,41.9626,41.9957,99100.0
2011-04-15 10:40:00,63.53,63.55,63.44,63.45,82300.0,41.9957,42.0089,41.9362,41.9428,82300.0
2011-04-15 10:45:00,63.45,63.52,63.45,63.47,93800.0,41.9428,41.9891,41.9428,41.956,93800.0
2011-04-15 10:50:00,63.48,63.57,63.47,63.57,87200.0,41.9626,42.0221,41.956,42.0221,87200.0
2011-04-15 10:55:00,63.57,63.65,63.53,63.64,84800.0,42.0221,42.075,41.9957,42.0684,84800.0
2011-04-15 11:00:00,63.64,63.68,63.6,63.66,111100.0,42.0684,42.0948,42.0419,42.0816,111100.0
2011-04-15 11:05:00,63.66,63.66,63.62,63.63,46500.0,42.0816,42.0816,42.0552,42.0618,46500.0
2011-04-15 11:10:00,63.62,63.66,63.57,63.58,68600.0,42.0552,42.0816,42.0221,42.0287,68600.0
2011-04-15 11:15:00,63.58,63.64,63.53,63.6,91900.0,42.0287,42.0684,41.9957,42.0419,91900.0
2011-04-15 11:20:00,63.6,63.68,63.59,63.64,115700.0,42.0419,42.0948,42.0353,42.0684,115700.0
2011-04-15 11:25:00,63.65,63.74,63.63,63.74,127400.0,42.075,42.1345,42.0618,42.1345,127400.0
2011-04-15 11:30:00,63.73,63.78,63.73,63.75,97300.0,42.1279,42.1609,42.1279,42.1411,97300.0
2011-04-15 11:35:00,63.75,63.79,63.74,63.77,97800.0,42.1411,42.1675,42.1345,42.1543,97800.0
2011-04-15 11:40:00,63.77,63.81,63.76,63.79,57000.0,42.1543,42.1808,42.1477,42.1675,57000.0
2011-04-15 11:45:00,63.8,63.81,63.79,63.8,41900.0,42.1741,42.1808,42.1675,42.1741,41900.0
2011-04-15 11:50:00,63.8,63.8,63.72,63.78,90100.0,42.1741,42.1741,42.1213,42.1609,90100.0
2011-04-15 11:55:00,63.79,63.85,63.78,63.84,152500.0,42.1675,42.2072,42.1609,42.2006,152500.0
2011-04-15 12:00:00,63.83,63.87,63.82,63.82,180100.0,42.194,42.2204,42.1874,42.1874,180100.0
2011-04-15 12:05:00,63.82,63.85,63.81,63.83,107000.0,42.1874,42.2072,42.1808,42.194,107000.0
2011-04-15 12:10:00,63.84,63.9,63.84,63.9,119100.0,42.2006,42.2402,42.2006,42.2402,119100.0
2011-04-15 12:15:00,63.89,63.94,63.89,63.93,84300.0,42.2336,42.2667,42.2336,42.2601,84300.0
2011-04-15 12:20:00,63.93,63.93,63.88,63.9,66000.0,42.2601,42.2601,42.227,42.2402,66000.0
2011-04-15 12:25:00,63.9,63.9,63.86,63.88,78600.0,42.2402,42.2402,42.2138,42.227,78600.0
2011-04-15 12:30:00,63.87,63.89,63.82,63.84,71100.0,42.2204,42.2336,42.1874,42.2006,71100.0
2011-04-15 12:35:00,63.84,63.86,63.83,63.84,41300.0,42.2006,42.2138,42.194,42.2006,41300.0
2011-04-15 12:40:00,63.83,63.86,63.8,63.86,127100.0,42.194,42.2138,42.1741,42.2138,127100.0
2011-04-15 12:45:00,63.86,63.94,63.86,63.91,90500.0,42.2138,42.2667,42.2138,42.2469,90500.0
2011-04-15 12:50:00,63.91,63.95,63.91,63.91,122900.0,42.2469,42.2733,42.2469,42.2469,122900.0
2011-04-15 12:55:00,63.91,63.96,63.88,63.95,121600.0,42.2469,42.2799,42.227,42.2733,121600.0
2011-04-15 13:00:00,63.96,64.08,63.95,64.07,398700.0,42.2799,42.3592,42.2733,42.3526,398700.0
2011-04-15 13:05:00,64.07,64.08,63.99,64.03,94500.0,42.3526,42.3592,42.2997,42.3262,94500.0
2011-04-15 13:10:00,64.03,64.03,63.98,63.98,46000.0,42.3262,42.3262,42.2931,42.2931,46000.0
2011-04-15 13:15:00,63.98,64.0,63.97,64.0,27900.0,42.2931,42.3064,42.2865,42.3064,27900.0
2011-04-15 13:20:00,63.99,64.03,63.97,63.97,42100.0,42.2997,42.3262,42.2865,42.2865,42100.0
2011-04-15 13:25:00,63.97,63.97,63.94,63.97,105500.0,42.2865,42.2865,42.2667,42.2865,105500.0
2011-04-15 13:30:00,63.96,63.97,63.95,63.95,56500.0,42.2799,42.2865,42.2733,42.2733,56500.0
2011-04-15 13:35:00,63.95,64.0,63.95,63.99,67100.0,42.2733,42.3064,42.2733,42.2997,67100.0
2011-04-15 13:40:00,63.99,64.03,63.99,64.02,41400.0,42.2997,42.3262,42.2997,42.3196,41400.0
2011-04-15 13:45:00,64.03,64.09,64.01,64.03,141900.0,42.3262,42.3658,42.313,42.3262,141900.0
2011-04-15 13:50:00,64.02,64.07,64.01,64.07,81600.0,42.3196,42.3526,42.313,42.3526,81600.0
2011-04-15 13:55:00,64.06,64.06,63.97,63.98,82100.0,42.346,42.346,42.2865,42.2931,82100.0
2011-04-15 14:00:00,63.99,64.0,63.96,64.0,59800.0,42.2997,42.3064,42.2799,42.3064,59800.0
2011-04-15 14:05:00,63.99,64.0,63.95,63.98,49400.0,42.2997,42.3064,42.2733,42.2931,49400.0
2011-04-15 14:10:00,63.99,64.0,63.98,63.99,81900.0,42.2997,42.3064,42.2931,42.2997,81900.0
2011-04-15 14:15:00,64.0,64.07,63.99,64.05,97200.0,42.3064,42.3526,42.2997,42.3394,97200.0
2011-04-15 14:20:00,64.06,64.09,64.04,64.06,89900.0,42.346,42.3658,42.3328,42.346,89900.0
2011-04-15 14:25:00,64.06,64.06,63.98,63.99,106300.0,42.346,42.346,42.2931,42.2997,106300.0
2011-04-15 14:30:00,63.99,64.08,63.99,64.07,62600.0,42.2997,42.3592,42.2997,42.3526,62600.0
2011-04-15 14:35:00,64.08,64.09,64.06,64.08,54100.0,42.3592,42.3658,42.346,42.3592,54100.0
2011-04-15 14:40:00,64.08,64.09,64.05,64.08,57600.0,42.3592,42.3658,42.3394,42.3592,57600.0
2011-04-15 14:45:00,64.09,64.09,64.05,64.05,69000.0,42.3658,42.3658,42.3394,42.3394,69000.0
2011-04-15 14:50:00,64.05,64.08,64.02,64.06,60900.0,42.3394,42.3592,42.3196,42.346,60900.0
2011-04-15 14:55:00,64.06,64.09,64.06,64.08,51900.0,42.346,42.3658,42.346,42.3592,51900.0
2011-04-15 15:00:00,64.08,64.14,64.07,64.13,175200.0,42.3592,42.3989,42.3526,42.3923,175200.0
2011-04-15 15:05:00,64.13,64.15,64.07,64.14,230600.0,42.3923,42.4055,42.3526,42.3989,230600.0
2011-04-15 15:10:00,64.14,64.15,64.09,64.13,166400.0,42.3989,42.4055,42.3658,42.3923,166400.0
2011-04-15 15:15:00,64.13,64.16,64.11,64.15,154400.0,42.3923,42.4121,42.3791,42.4055,154400.0
2011-04-15 15:20:00,64.16,64.16,64.09,64.13,96700.0,42.4121,42.4121,42.3658,42.3923,96700.0
2011-04-15 15:25:00,64.14,64.21,64.12,64.2,194300.0,42.3989,42.4452,42.3857,42.4386,194300.0
2011-04-15 15:30:00,64.19,64.2,64.09,64.13,277300.0,42.4319,42.4386,42.3658,42.3923,277300.0
2011-04-15 15:35:00,64.13,64.14,64.07,64.12,160900.0,42.3923,42.3989,42.3526,42.3857,160900.0
2011-04-15 15:40:00,64.12,64.16,64.07,64.07,166900.0,42.3857,42.4121,42.3526,42.3526,166900.0
2011-04-15 15:45:00,64.07,64.09,64.03,64.09,309100.0,42.3526,42.3658,42.3262,42.3658,309100.0
2011-04-15 15:50:00,64.08,64.11,64.08,64.08,396000.0,42.3592,42.3791,42.3592,42.3592,396000.0
2011-04-15 15:55:00,64.08,64.2,64.08,64.18,817300.0,42.3592,42.4386,42.3592,42.4253,817300.0
2011-04-18 09:30:00,63.67,63.83,63.61,63.76,629500.0,42.0882,42.194,42.0485,42.1477,629500.0
2011-04-18 09:35:00,63.79,63.9,63.75,63.83,290200.0,42.1675,42.2402,42.1411,42.194,290200.0
2011-04-18 09:40:00,63.82,63.83,63.68,63.74,233300.0,42.1874,42.194,42.0948,42.1345,233300.0
2011-04-18 09:45:00,63.72,63.74,63.63,63.71,295900.0,42.1213,42.1345,42.0618,42.1147,295900.0
2011-04-18 09:50:00,63.71,63.76,63.63,63.76,228500.0,42.1147,42.1477,42.0618,42.1477,228500.0
2011-04-18 09:55:00,63.76,63.89,63.71,63.8,146200.0,42.1477,42.2336,42.1147,42.1741,146200.0
2011-04-18 10:00:00,63.8,63.91,63.8,63.86,154000.0,42.1741,42.2469,42.1741,42.2138,154000.0
2011-04-18 10:05:00,63.86,63.9,63.78,63.89,246100.0,42.2138,42.2402,42.1609,42.2336,246100.0
2011-04-18 10:10:00,63.88,63.93,63.76,63.79,237800.0,42.227,42.2601,42.1477,42.1675,237800.0
2011-04-18 10:15:00,63.79,63.93,63.79,63.91,145600.0,42.1675,42.2601,42.1675,42.2469,145600.0
2011-04-18 10:20:00,63.91,64.0,63.85,63.85,210900.0,42.2469,42.3064,42.2072,42.2072,210900.0
2011-04-18 10:25:00,63.85,63.92,63.83,63.88,92300.0,42.2072,42.2535,42.194,42.227,92300.0
2011-04-18 10:30:00,63.88,63.99,63.88,63.96,180900.0,42.227,42.2997,42.227,42.2799,180900.0
2011-04-18 10:35:00,63.97,63.97,63.93,63.94,117800.0,42.2865,42.2865,42.2601,42.2667,117800.0
2011-04-18 10:40:00,63.94,63.96,63.82,63.85,146300.0,42.2667,42.2799,42.1874,42.2072,146300.0
2011-04-18 10:45:00,63.84,63.86,63.79,63.84,158200.0,42.2006,42.2138,42.1675,42.2006,158200.0
2011-04-18 10:50:00,63.82,63.85,63.75,63.81,125500.0,42.1874,42.2072,42.1411,42.1808,125500.0
2011-04-18 10:55:00,63.81,63.81,63.76,63.77,62400.0,42.1808,42.1808,42.1477,42.1543,62400.0
2011-04-18 11:00:00,63.77,63.78,63.58,63.59,158000.0,42.1543,42.1609,42.0287,42.0353,158000.0
2011-04-18 11:05:00,63.59,63.65,63.57,63.57,131500.0,42.0353,42.075,42.0221,42.0221,131500.0
2011-04-18 11:10:00,63.57,63.75,63.57,63.7,178800.0,42.0221,42.1411,42.0221,42.108,178800.0
2011-04-18 11:15:00,63.69,63.71,63.64,63.7,104200.0,42.1014,42.1147,42.0684,42.108,104200.0
2011-04-18 11:20:00,63.7,63.74,63.65,63.65,88200.0,42.108,42.1345,42.075,42.075,88200.0
2011-04-18 11:25:00,63.64,63.7,63.63,63.65,85500.0,42.0684,42.108,42.0618,42.075,85500.0
2011-04-18 11:30:00,63.65,63.7,63.65,63.68,70800.0,42.075,42.108,42.075,42.0948,70800.0
2011-04-18 11:35:00,63.68,63.7,63.65,63.66,79400.0,42.0948,42.108,42.075,42.0816,79400.0
2011-04-18 11:40:00,63.67,63.7,63.67,63.68,50900.0,42.0882,42.108,42.0882,42.0948,50900.0
2011-04-18 11:45:00,63.68,63.74,63.68,63.71,52400.0,42.0948,42.1345,42.0948,42.1147,52400.0
2011-04-18 11:50:00,63.71,63.71,63.68,63.69,48600.0,42.1147,42.1147,42.0948,42.1014,48600.0
2011-04-18 11:55:00,63.69,63.73,63.69,63.72,100700.0,42.1014,42.1279,42.1014,42.1213,100700.0
2011-04-18 12:00:00,63.72,63.74,63.68,63.7,105000.0,42.1213,42.1345,42.0948,42.108,105000.0
2011-04-18 12:05:00,63.7,63.77,63.69,63.75,72000.0,42.108,42.1543,42.1014,42.1411,72000.0
2011-04-18 12:10:00,63.75,63.76,63.68,63.73,71900.0,42.1411,42.1477,42.0948,42.1279,71900.0
2011-04-18 12:15:00,63.72,63.77,63.72,63.77,120400.0,42.1213,42.1543,42.1213,42.1543,120400.0
2011-04-18 12:20:00,63.77,63.78,63.74,63.75,92100.0,42.1543,42.1609,42.1345,42.1411,92100.0
2011-04-18 12:25:00,63.75,63.77,63.72,63.75,48700.0,42.1411,42.1543,42.1213,42.1411,48700.0
2011-04-18 12:30:00,63.74,63.77,63.74,63.77,80200.0,42.1345,42.1543,42.1345,42.1543,80200.0
2011-04-18 12:35:00,63.77,63.8,63.73,63.77,123600.0,42.1543,42.1741,42.1279,42.1543,123600.0
2011-04-18 12:40:00,63.76,63.78,63.74,63.75,35600.0,42.1477,42.1609,42.1345,42.1411,35600.0
2011-04-18 12:45:00,63.74,63.79,63.74,63.78,53800.0,42.1345,42.1675,42.1345,42.1609,53800.0
2011-04-18 12:50:00,63.77,63.78,63.74,63.77,35900.0,42.1543,42.1609,42.1345,42.1543,35900.0
2011-04-18 12:55:00,63.76,63.8,63.74,63.78,141300.0,42.1477,42.1741,42.1345,42.1609,141300.0
2011-04-18 13:00:00,63.79,63.79,63.75,63.76,25500.0,42.1675,42.1675,42.1411,42.1477,25500.0
2011-04-18 13:05:00,63.76,63.77,63.72,63.72,59300.0,42.1477,42.1543,42.1213,42.1213,59300.0
2011-04-18 13:10:00,63.74,63.74,63.71,63.72,67200.0,42.1345,42.1345,42.1147,42.1213,67200.0
2011-04-18 13:15:00,63.71,63.75,63.69,63.74,82100.0,42.1147,42.1411,42.1014,42.1345,82100.0
2011-04-18 13:20:00,63.74,63.77,63.73,63.76,39300.0,42.1345,42.1543,42.1279,42.1477,39300.0
2011-04-18 13:25:00,63.75,63.77,63.74,63.77,40700.0,42.1411,42.1543,42.1345,42.1543,40700.0
2011-04-18 13:30:00,63.77,63.77,63.72,63.74,67000.0,42.1543,42.1543,42.1213,42.1345,67000.0
2011-04-18 13:35:00,63.74,63.78,63.74,63.77,39200.0,42.1345,42.1609,42.1345,42.1543,39200.0
2011-04-18 13:40:00,63.76,63.79,63.76,63.78,42600.0,42.1477,42.1675,42.1477,42.1609,42600.0
2011-04-18 13:45:00,63.79,63.79,63.75,63.79,57800.0,42.1675,42.1675,42.1411,42.1675,57800.0
2011-04-18 13:50:00,63.78,63.84,63.77,63.84,61500.0,42.1609,42.2006,42.1543,42.2006,61500.0
2011-04-18 13:55:00,63.84,63.88,63.83,63.88,42100.0,42.2006,42.227,42.194,42.227,42100.0
2011-04-18 14:00:00,63.87,63.88,63.8,63.87,111700.0,42.2204,42.227,42.1741,42.2204,111700.0
2011-04-18 14:05:00,63.87,63.9,63.85,63.89,149300.0,42.2204,42.2402,42.2072,42.2336,149300.0
2011-04-18 14:10:00,63.89,63.91,63.87,63.91,68100.0,42.2336,42.2469,42.2204,42.2469,68100.0
2011-04-18 14:15:00,63.92,63.93,63.9,63.93,81900.0,42.2535,42.2601,42.2402,42.2601,81900.0
2011-04-18 14:20:00,63.92,63.97,63.91,63.96,73500.0,42.2535,42.2865,42.2469,42.2799,73500.0
2011-04-18 14:25:00,63.96,63.97,63.94,63.97,120400.0,42.2799,42.2865,42.2667,42.2865,120400.0
2011-04-18 14:30:00,63.97,63.97,63.92,63.92,64900.0,42.2865,42.2865,42.2535,42.2535,64900.0
2011-04-18 14:35:00,63.92,63.98,63.9,63.96,267700.0,42.2535,42.2931,42.2402,42.2799,267700.0
2011-04-18 14:40:00,63.96,64.01,63.96,64.0,210600.0,42.2799,42.313,42.2799,42.3064,210600.0
2011-04-18 14:45:00,64.01,64.03,63.97,64.01,78100.0,42.313,42.3262,42.2865,42.313,78100.0
2011-04-18 14:50:00,64.01,64.01,63.96,63.97,99800.0,42.313,42.313,42.2799,42.2865,99800.0
2011-04-18 14:55:00,63.96,64.1,63.96,64.02,156600.0,42.2799,42.3725,42.2799,42.3196,156600.0
2011-04-18 15:00:00,64.01,64.06,63.97,64.02,145100.0,42.313,42.346,42.2865,42.3196,145100.0
2011-04-18 15:05:00,64.02,64.05,63.97,64.0,128700.0,42.3196,42.3394,42.2865,42.3064,128700.0
2011-04-18 15:10:00,64.0,64.03,63.97,64.03,152800.0,42.3064,42.3262,42.2865,42.3262,152800.0
2011-04-18 15:15:00,64.03,64.15,64.03,64.09,109600.0,42.3262,42.4055,42.3262,42.3658,109600.0
2011-04-18 15:20:00,64.09,64.12,64.03,64.03,98300.0,42.3658,42.3857,42.3262,42.3262,98300.0
2011-04-18 15:25:00,64.03,64.05,64.03,64.05,102100.0,42.3262,42.3394,42.3262,42.3394,102100.0
2011-04-18 15:30:00,64.04,64.11,64.04,64.06,97400.0,42.3328,42.3791,42.3328,42.346,97400.0
2011-04-18 15:35:00,64.07,64.08,64.0,64.06,226500.0,42.3526,42.3592,42.3064,42.346,226500.0
2011-04-18 15:40:00,64.06,64.08,63.99,63.99,135600.0,42.346,42.3592,42.2997,42.2997,135600.0
2011-04-18 15:45:00,63.98,64.0,63.93,63.93,185900.0,42.2931,42.3064,42.2601,42.2601,185900.0
2011-04-18 15:50:00,63.93,63.97,63.88,63.88,147000.0,42.2601,42.2865,42.227,42.227,147000.0
2011-04-18 15:55:00,63.88,64.01,63.87,64.01,831200.0,42.227,42.313,42.2204,42.313,831200.0
2011-04-19 09:30:00,64.22,64.32,63.96,63.98,386400.0,42.4518,42.5179,42.2799,42.2931,386400.0
2011-04-19 09:35:00,63.99,64.02,63.75,63.75,248300.0,42.2997,42.3196,42.1411,42.1411,248300.0
2011-04-19 09:40:00,63.77,63.83,63.75,63.82,176300.0,42.1543,42.194,42.1411,42.1874,176300.0
2011-04-19 09:45:00,63.82,63.84,63.72,63.79,281800.0,42.1874,42.2006,42.1213,42.1675,281800.0
2011-04-19 09:50:00,63.79,63.86,63.77,63.84,144200.0,42.1675,42.2138,42.1543,42.2006,144200.0
2011-04-19 09:55:00,63.84,63.9,63.82,63.86,129100.0,42.2006,42.2402,42.1874,42.2138,129100.0
2011-04-19 10:00:00,63.88,63.9,63.81,63.84,96000.0,42.227,42.2402,42.1808,42.2006,96000.0
2011-04-19 10:05:00,63.83,63.91,63.83,63.89,97400.0,42.194,42.2469,42.194,42.2336,97400.0
2011-04-19 10:10:00,63.89,63.9,63.81,63.83,139900.0,42.2336,42.2402,42.1808,42.194,139900.0
2011-04-19 10:15:00,63.83,63.88,63.83,63.86,92300.0,42.194,42.227,42.194,42.2138,92300.0
2011-04-19 10:20:00,63.86,63.87,63.82,63.86,113400.0,42.2138,42.2204,42.1874,42.2138,113400.0
2011-04-19 10:25:00,63.85,63.91,63.84,63.84,64400.0,42.2072,42.2469,42.2006,42.2006,64400.0
2011-04-19 10:30:00,63.84,63.84,63.79,63.82,179900.0,42.2006,42.2006,42.1675,42.1874,179900.0
2011-04-19 10:35:00,63.83,63.87,63.82,63.84,99800.0,42.194,42.2204,42.1874,42.2006,99800.0
2011-04-19 10:40:00,63.84,63.88,63.83,63.84,103500.0,42.2006,42.227,42.194,42.2006,103500.0
2011-04-19 10:45:00,63.84,63.85,63.81,63.81,220100.0,42.2006,42.2072,42.1808,42.1808,220100.0
2011-04-19 10:50:00,63.82,63.82,63.77,63.8,99600.0,42.1874,42.1874,42.1543,42.1741,99600.0
2011-04-19 10:55:00,63.82,63.83,63.76,63.78,149300.0,42.1874,42.194,42.1477,42.1609,149300.0
2011-04-19 11:00:00,63.78,63.8,63.75,63.8,89900.0,42.1609,42.1741,42.1411,42.1741,89900.0
2011-04-19 11:05:00,63.8,63.8,63.68,63.69,167100.0,42.1741,42.1741,42.0948,42.1014,167100.0
2011-04-19 11:10:00,63.69,63.74,63.68,63.74,117300.0,42.1014,42.1345,42.0948,42.1345,117300.0
2011-04-19 11:15:00,63.73,63.78,63.71,63.76,119800.0,42.1279,42.1609,42.1147,42.1477,119800.0
2011-04-19 11:20:00,63.76,63.78,63.72,63.74,160100.0,42.1477,42.1609,42.1213,42.1345,160100.0
2011-04-19 11:25:00,63.74,63.75,63.71,63.74,104800.0,42.1345,42.1411,42.1147,42.1345,104800.0
2011-04-19 11:30:00,63.74,63.76,63.71,63.71,45300.0,42.1345,42.1477,42.1147,42.1147,45300.0
2011-04-19 11:35:00,63.72,63.72,63.68,63.69,219400.0,42.1213,42.1213,42.0948,42.1014,219400.0
2011-04-19 11:40:00,63.69,63.69,63.65,63.66,55000.0,42.1014,42.1014,42.075,42.0816,55000.0
2011-04-19 11:45:00,63.67,63.69,63.65,63.68,268700.0,42.0882,42.1014,42.075,42.0948,268700.0
2011-04-19 11:50:00,63.68,63.68,63.62,63.62,60500.0,42.0948,42.0948,42.0552,42.0552,60500.0
2011-04-19 11:55:00,63.62,63.63,63.59,63.61,74000.0,42.0552,42.0618,42.0353,42.0485,74000.0
2011-04-19 12:00:00,63.61,63.62,63.59,63.61,91600.0,42.0485,42.0552,42.0353,42.0485,91600.0
2011-04-19 12:05:00,63.61,63.67,63.61,63.62,69800.0,42.0485,42.0882,42.0485,42.0552,69800.0
2011-04-19 12:10:00,63.63,63.65,63.61,63.65,30400.0,42.0618,42.075,42.0485,42.075,30400.0
2011-04-19 12:15:00,63.66,63.67,63.61,63.63,44900.0,42.0816,42.0882,42.0485,42.0618,44900.0
2011-04-19 12:20:00,63.62,63.63,63.62,63.62,20100.0,42.0552,42.0618,42.0552,42.0552,20100.0
2011-04-19 12:25:00,63.62,63.63,63.59,63.61,57200.0,42.0552,42.0618,42.0353,42.0485,57200.0
2011-04-19 12:30:00,63.61,63.62,63.6,63.61,23200.0,42.0485,42.0552,42.0419,42.0485,23200.0
2011-04-19 12:35:00,63.61,63.61,63.56,63.58,72600.0,42.0485,42.0485,42.0155,42.0287,72600.0
2011-04-19 12:40:00,63.58,63.6,63.57,63.59,45100.0,42.0287,42.0419,42.0221,42.0353,45100.0
2011-04-19 12:45:00,63.6,63.6,63.56,63.59,98500.0,42.0419,42.0419,42.0155,42.0353,98500.0
2011-04-19 12:50:00,63.6,63.64,63.59,63.64,23700.0,42.0419,42.0684,42.0353,42.0684,23700.0
2011-04-19 12:55:00,63.63,63.64,63.59,63.59,83300.0,42.0618,42.0684,42.0353,42.0353,83300.0
2011-04-19 13:00:00,63.6,63.66,63.58,63.62,94400.0,42.0419,42.0816,42.0287,42.0552,94400.0
2011-04-19 13:05:00,63.61,63.67,63.61,63.66,47800.0,42.0485,42.0882,42.0485,42.0816,47800.0
2011-04-19 13:10:00,63.65,63.69,63.63,63.69,40000.0,42.075,42.1014,42.0618,42.1014,40000.0
2011-04-19 13:15:00,63.69,63.75,63.69,63.73,55900.0,42.1014,42.1411,42.1014,42.1279,55900.0
2011-04-19 13:20:00,63.73,63.77,63.73,63.74,38300.0,42.1279,42.1543,42.1279,42.1345,38300.0
2011-04-19 13:25:00,63.74,63.76,63.72,63.73,43000.0,42.1345,42.1477,42.1213,42.1279,43000.0
2011-04-19 13:30:00,63.74,63.75,63.72,63.74,68600.0,42.1345,42.1411,42.1213,42.1345,68600.0
2011-04-19 13:35:00,63.74,63.77,63.74,63.75,62200.0,42.1345,42.1543,42.1345,42.1411,62200.0
2011-04-19 13:40:00,63.76,63.84,63.74,63.83,105400.0,42.1477,42.2006,42.1345,42.194,105400.0
2011-04-19 13:45:00,63.83,63.89,63.82,63.87,50900.0,42.194,42.2336,42.1874,42.2204,50900.0
2011-04-19 13:50:00,63.88,63.9,63.82,63.82,49800.0,42.227,42.2402,42.1874,42.1874,49800.0
2011-04-19 13:55:00,63.83,63.84,63.75,63.76,61500.0,42.194,42.2006,42.1411,42.1477,61500.0
2011-04-19 14:00:00,63.76,63.8,63.74,63.75,70800.0,42.1477,42.1741,42.1345,42.1411,70800.0
2011-04-19 14:05:00,63.75,63.79,63.75,63.78,49500.0,42.1411,42.1675,42.1411,42.1609,49500.0
2011-04-19 14:10:00,63.77,63.79,63.75,63.78,30500.0,42.1543,42.1675,42.1411,42.1609,30500.0
2011-04-19 14:15:00,63.78,63.84,63.77,63.84,57300.0,42.1609,42.2006,42.1543,42.2006,57300.0
2011-04-19 14:20:00,63.83,63.85,63.82,63.83,92400.0,42.194,42.2072,42.1874,42.194,92400.0
2011-04-19 14:25:00,63.84,63.89,63.83,63.85,267100.0,42.2006,42.2336,42.194,42.2072,267100.0
2011-04-19 14:30:00,63.85,63.89,63.83,63.83,112500.0,42.2072,42.2336,42.194,42.194,112500.0
2011-04-19 14:35:00,63.83,63.86,63.83,63.85,41600.0,42.194,42.2138,42.194,42.2072,41600.0
2011-04-19 14:40:00,63.85,63.89,63.85,63.87,45800.0,42.2072,42.2336,42.2072,42.2204,45800.0
2011-04-19 14:45:00,63.87,63.88,63.82,63.82,135300.0,42.2204,42.227,42.1874,42.1874,135300.0
2011-04-19 14:50:00,63.83,63.85,63.81,63.81,131700.0,42.194,42.2072,42.1808,42.1808,131700.0
2011-04-19 14:55:00,63.82,63.82,63.76,63.76,38900.0,42.1874,42.1874,42.1477,42.1477,38900.0
2011-04-19 15:00:00,63.76,63.76,63.69,63.69,98200.0,42.1477,42.1477,42.1014,42.1014,98200.0
2011-04-19 15:05:00,63.69,63.83,63.68,63.78,296100.0,42.1014,42.194,42.0948,42.1609,296100.0
2011-04-19 15:10:00,63.77,63.83,63.77,63.81,90100.0,42.1543,42.194,42.1543,42.1808,90100.0
2011-04-19 15:15:00,63.81,63.82,63.8,63.81,150500.0,42.1808,42.1874,42.1741,42.1808,150500.0
2011-04-19 15:20:00,63.82,63.82,63.74,63.77,117700.0,42.1874,42.1874,42.1345,42.1543,117700.0
2011-04-19 15:25:00,63.77,63.77,63.74,63.75,100800.0,42.1543,42.1543,42.1345,42.1411,100800.0
2011-04-19 15:30:00,63.76,63.76,63.69,63.75,87900.0,42.1477,42.1477,42.1014,42.1411,87900.0
2011-04-19 15:35:00,63.75,63.83,63.74,63.8,161800.0,42.1411,42.194,42.1345,42.1741,161800.0
2011-04-19 15:40:00,63.81,63.82,63.77,63.82,161600.0,42.1808,42.1874,42.1543,42.1874,161600.0
2011-04-19 15:45:00,63.82,63.86,63.78,63.85,222500.0,42.1874,42.2138,42.1609,42.2072,222500.0
2011-04-19 15:50:00,63.86,63.9,63.8,63.86,201600.0,42.2138,42.2402,42.1741,42.2138,201600.0
2011-04-19 15:55:00,63.87,63.9,63.85,63.85,347100.0,42.2204,42.2402,42.2072,42.2072,347100.0
2011-04-20 09:30:00,64.26,64.34,63.98,64.02,318300.0,42.4782,42.5311,42.2931,42.3196,318300.0
2011-04-20 09:35:00,64.03,64.12,63.92,63.92,191800.0,42.3262,42.3857,42.2535,42.2535,191800.0
2011-04-20 09:40:00,63.93,64.0,63.86,63.94,200700.0,42.2601,42.3064,42.2138,42.2667,200700.0
2011-04-20 09:45:00,63.94,64.01,63.93,64.0,170600.0,42.2667,42.313,42.2601,42.3064,170600.0
2011-04-20 09:50:00,64.01,64.01,63.96,64.01,140400.0,42.313,42.313,42.2799,42.313,140400.0
2011-04-20 09:55:00,64.01,64.01,63.95,63.97,98700.0,42.313,42.313,42.2733,42.2865,98700.0
2011-04-20 10:00:00,63.98,64.05,63.97,63.98,152400.0,42.2931,42.3394,42.2865,42.2931,152400.0
2011-04-20 10:05:00,63.98,63.98,63.93,63.98,78900.0,42.2931,42.2931,42.2601,42.2931,78900.0
2011-04-20 10:10:00,63.98,64.03,63.95,64.01,132100.0,42.2931,42.3262,42.2733,42.313,132100.0
2011-04-20 10:15:00,64.02,64.05,63.98,64.01,192000.0,42.3196,42.3394,42.2931,42.313,192000.0
2011-04-20 10:20:00,64.0,64.01,63.95,63.97,80100.0,42.3064,42.313,42.2733,42.2865,80100.0
2011-04-20 10:25:00,63.97,64.01,63.93,63.95,76500.0,42.2865,42.313,42.2601,42.2733,76500.0
2011-04-20 10:30:00,63.95,63.96,63.93,63.95,77700.0,42.2733,42.2799,42.2601,42.2733,77700.0
2011-04-20 10:35:00,63.95,63.96,63.85,63.86,139000.0,42.2733,42.2799,42.2072,42.2138,139000.0
2011-04-20 10:40:00,63.85,63.86,63.7,63.7,177800.0,42.2072,42.2138,42.108,42.108,177800.0
2011-04-20 10:45:00,63.71,63.85,63.71,63.85,72700.0,42.1147,42.2072,42.1147,42.2072,72700.0
2011-04-20 10:50:00,63.84,63.86,63.82,63.84,88500.0,42.2006,42.2138,42.1874,42.2006,88500.0
2011-04-20 10:55:00,63.85,63.92,63.8,63.83,95400.0,42.2072,42.2535,42.1741,42.194,95400.0
2011-04-20 11:00:00,63.83,63.84,63.72,63.73,58200.0,42.194,42.2006,42.1213,42.1279,58200.0
2011-04-20 11:05:00,63.72,63.77,63.69,63.71,84700.0,42.1213,42.1543,42.1014,42.1147,84700.0
2011-04-20 11:10:00,63.72,63.72,63.65,63.68,123900.0,42.1213,42.1213,42.075,42.0948,123900.0
2011-04-20 11:15:00,63.69,63.71,63.63,63.67,168300.0,42.1014,42.1147,42.0618,42.0882,168300.0
2011-04-20 11:20:00,63.66,63.69,63.63,63.64,100700.0,42.0816,42.1014,42.0618,42.0684,100700.0
2011-04-20 11:25:00,63.63,63.7,63.63,63.69,139400.0,42.0618,42.108,42.0618,42.1014,139400.0
2011-04-20 11:30:00,63.68,63.73,63.68,63.72,58900.0,42.0948,42.1279,42.0948,42.1213,58900.0
2011-04-20 11:35:00,63.71,63.72,63.67,63.68,78700.0,42.1147,42.1213,42.0882,42.0948,78700.0
2011-04-20 11:40:00,63.69,63.72,63.68,63.7,93100.0,42.1014,42.1213,42.0948,42.108,93100.0
2011-04-20 11:45:00,63.7,63.76,63.7,63.75,59100.0,42.108,42.1477,42.108,42.1411,59100.0
2011-04-20 11:50:00,63.75,63.82,63.74,63.79,83200.0,42.1411,42.1874,42.1345,42.1675,83200.0
2011-04-20 11:55:00,63.79,63.79,63.7,63.7,117100.0,42.1675,42.1675,42.108,42.108,117100.0
2011-04-20 12:00:00,63.7,63.75,63.7,63.75,35600.0,42.108,42.1411,42.108,42.1411,35600.0
2011-04-20 12:05:00,63.76,63.79,63.7,63.77,104400.0,42.1477,42.1675,42.108,42.1543,104400.0
2011-04-20 12:10:00,63.76,63.82,63.72,63.73,58400.0,42.1477,42.1874,42.1213,42.1279,58400.0
2011-04-20 12:15:00,63.73,63.73,63.7,63.73,61600.0,42.1279,42.1279,42.108,42.1279,61600.0
2011-04-20 12:20:00,63.73,63.81,63.72,63.81,47400.0,42.1279,42.1808,42.1213,42.1808,47400.0
2011-04-20 12:25:00,63.82,63.83,63.73,63.73,37500.0,42.1874,42.194,42.1279,42.1279,37500.0
2011-04-20 12:30:00,63.73,63.78,63.71,63.77,115000.0,42.1279,42.1609,42.1147,42.1543,115000.0
2011-04-20 12:35:00,63.78,63.82,63.75,63.82,56000.0,42.1609,42.1874,42.1411,42.1874,56000.0
2011-04-20 12:40:00,63.81,63.83,63.81,63.81,67600.0,42.1808,42.194,42.1808,42.1808,67600.0
2011-04-20 12:45:00,63.82,63.83,63.75,63.76,63800.0,42.1874,42.194,42.1411,42.1477,63800.0
2011-04-20 12:50:00,63.76,63.85,63.75,63.84,37600.0,42.1477,42.2072,42.1411,42.2006,37600.0
2011-04-20 12:55:00,63.84,63.84,63.74,63.76,66000.0,42.2006,42.2006,42.1345,42.1477,66000.0
2011-04-20 13:00:00,63.74,63.81,63.72,63.81,67300.0,42.1345,42.1808,42.1213,42.1808,67300.0
2011-04-20 13:05:00,63.8,63.83,63.76,63.76,24200.0,42.1741,42.194,42.1477,42.1477,24200.0
2011-04-20 13:10:00,63.76,63.8,63.76,63.78,38300.0,42.1477,42.1741,42.1477,42.1609,38300.0
2011-04-20 13:15:00,63.78,63.8,63.73,63.75,73300.0,42.1609,42.1741,42.1279,42.1411,73300.0
2011-04-20 13:20:00,63.74,63.76,63.73,63.74,43300.0,42.1345,42.1477,42.1279,42.1345,43300.0
2011-04-20 13:25:00,63.74,63.76,63.73,63.76,33100.0,42.1345,42.1477,42.1279,42.1477,33100.0
2011-04-20 13:30:00,63.75,63.76,63.71,63.71,42300.0,42.1411,42.1477,42.1147,42.1147,42300.0
2011-04-20 13:35:00,63.7,63.71,63.68,63.7,63100.0,42.108,42.1147,42.0948,42.108,63100.0
2011-04-20 13:40:00,63.69,63.74,63.68,63.72,67300.0,42.1014,42.1345,42.0948,42.1213,67300.0
2011-04-20 13:45:00,63.71,63.75,63.71,63.75,61000.0,42.1147,42.1411,42.1147,42.1411,61000.0
2011-04-20 13:50:00,63.75,63.81,63.74,63.8,101100.0,42.1411,42.1808,42.1345,42.1741,101100.0
2011-04-20 13:55:00,63.79,63.8,63.75,63.79,49600.0,42.1675,42.1741,42.1411,42.1675,49600.0
2011-04-20 14:00:00,63.78,63.79,63.76,63.76,28500.0,42.1609,42.1675,42.1477,42.1477,28500.0
2011-04-20 14:05:00,63.77,63.77,63.74,63.74,48100.0,42.1543,42.1543,42.1345,42.1345,48100.0
2011-04-20 14:10:00,63.75,63.77,63.71,63.72,47500.0,42.1411,42.1543,42.1147,42.1213,47500.0
2011-04-20 14:15:00,63.71,63.73,63.7,63.7,87900.0,42.1147,42.1279,42.108,42.108,87900.0
2011-04-20 14:20:00,63.7,63.71,63.67,63.67,58500.0,42.108,42.1147,42.0882,42.0882,58500.0
2011-04-20 14:25:00,63.68,63.75,63.68,63.71,53700.0,42.0948,42.1411,42.0948,42.1147,53700.0
2011-04-20 14:30:00,63.71,63.72,63.66,63.72,78100.0,42.1147,42.1213,42.0816,42.1213,78100.0
2011-04-20 14:35:00,63.71,63.73,63.68,63.69,48100.0,42.1147,42.1279,42.0948,42.1014,48100.0
2011-04-20 14:40:00,63.68,63.71,63.67,63.68,41200.0,42.0948,42.1147,42.0882,42.0948,41200.0
2011-04-20 14:45:00,63.69,63.69,63.68,63.68,38000.0,42.1014,42.1014,42.0948,42.0948,38000.0
2011-04-20 14:50:00,63.68,63.69,63.68,63.69,72800.0,42.0948,42.1014,42.0948,42.1014,72800.0
2011-04-20 14:55:00,63.69,63.69,63.66,63.69,112200.0,42.1014,42.1014,42.0816,42.1014,112200.0
2011-04-20 15:00:00,63.69,63.71,63.67,63.68,109100.0,42.1014,42.1147,42.0882,42.0948,109100.0
2011-04-20 15:05:00,63.68,63.68,63.64,63.64,99600.0,42.0948,42.0948,42.0684,42.0684,99600.0
2011-04-20 15:10:00,63.64,63.65,63.62,63.62,93500.0,42.0684,42.075,42.0552,42.0552,93500.0
2011-04-20 15:15:00,63.63,63.64,63.6,63.63,94100.0,42.0618,42.0684,42.0419,42.0618,94100.0
2011-04-20 15:20:00,63.63,63.63,63.56,63.63,164600.0,42.0618,42.0618,42.0155,42.0618,164600.0
2011-04-20 15:25:00,63.63,63.65,63.58,63.63,128700.0,42.0618,42.075,42.0287,42.0618,128700.0
2011-04-20 15:30:00,63.63,63.68,63.63,63.68,108100.0,42.0618,42.0948,42.0618,42.0948,108100.0
2011-04-20 15:35:00,63.68,63.7,63.64,63.7,111700.0,42.0948,42.108,42.0684,42.108,111700.0
2011-04-20 15:40:00,63.7,63.78,63.68,63.72,321000.0,42.108,42.1609,42.0948,42.1213,321000.0
2011-04-20 15:45:00,63.72,63.75,63.69,63.71,208400.0,42.1213,42.1411,42.1014,42.1147,208400.0
2011-04-20 15:50:00,63.7,63.75,63.69,63.7,240400.0,42.108,42.1411,42.1014,42.108,240400.0
2011-04-20 15:55:00,63.71,63.76,63.7,63.73,454000.0,42.1147,42.1477,42.108,42.1279,454000.0
2011-04-21 09:30:00,63.61,63.73,63.55,63.62,315700.0,42.0485,42.1279,42.0089,42.0552,315700.0
2011-04-21 09:35:00,63.62,63.68,63.61,63.66,118000.0,42.0552,42.0948,42.0485,42.0816,118000.0
2011-04-21 09:40:00,63.66,63.75,63.6,63.61,205900.0,42.0816,42.1411,42.0419,42.0485,205900.0
2011-04-21 09:45:00,63.62,63.64,63.55,63.57,211100.0,42.0552,42.0684,42.0089,42.0221,211100.0
2011-04-21 09:50:00,63.58,63.6,63.52,63.59,108000.0,42.0287,42.0419,41.9891,42.0353,108000.0
2011-04-21 09:55:00,63.6,63.62,63.54,63.54,152900.0,42.0419,42.0552,42.0023,42.0023,152900.0
2011-04-21 10:00:00,63.54,63.6,63.49,63.58,267200.0,42.0023,42.0419,41.9692,42.0287,267200.0
2011-04-21 10:05:00,63.57,63.6,63.57,63.6,124100.0,42.0221,42.0419,42.0221,42.0419,124100.0
2011-04-21 10:10:00,63.59,63.61,63.45,63.47,176400.0,42.0353,42.0485,41.9428,41.956,176400.0
2011-04-21 10:15:00,63.47,63.51,63.46,63.48,134400.0,41.956,41.9824,41.9494,41.9626,134400.0
2011-04-21 10:20:00,63.48,63.54,63.47,63.51,97900.0,41.9626,42.0023,41.956,41.9824,97900.0
2011-04-21 10:25:00,63.5,63.51,63.45,63.47,102500.0,41.9758,41.9824,41.9428,41.956,102500.0
2011-04-21 10:30:00,63.47,63.49,63.4,63.4,92300.0,41.956,41.9692,41.9097,41.9097,92300.0
2011-04-21 10:35:00,63.4,63.43,63.4,63.41,75100.0,41.9097,41.9296,41.9097,41.9163,75100.0
2011-04-21 10:40:00,63.4,63.45,63.38,63.38,90700.0,41.9097,41.9428,41.8965,41.8965,90700.0
2011-04-21 10:45:00,63.39,63.41,63.25,63.29,171500.0,41.9031,41.9163,41.8106,41.837,171500.0
2011-04-21 10:50:00,63.29,63.33,63.27,63.31,93400.0,41.837,41.8635,41.8238,41.8502,93400.0
2011-04-21 10:55:00,63.32,63.37,63.31,63.34,83000.0,41.8568,41.8899,41.8502,41.8701,83000.0
2011-04-21 11:00:00,63.35,63.35,63.29,63.3,159200.0,41.8767,41.8767,41.837,41.8436,159200.0
2011-04-21 11:05:00,63.3,63.32,63.3,63.31,50500.0,41.8436,41.8568,41.8436,41.8502,50500.0
2011-04-21 11:10:00,63.31,63.31,63.17,63.17,153800.0,41.8502,41.8502,41.7577,41.7577,153800.0
2011-04-21 11:15:00,63.18,63.22,63.16,63.22,121800.0,41.7643,41.7907,41.7511,41.7907,121800.0
2011-04-21 11:20:00,63.21,63.22,63.2,63.21,91000.0,41.7841,41.7907,41.7775,41.7841,91000.0
2011-04-21 11:25:00,63.2,63.22,63.17,63.19,150600.0,41.7775,41.7907,41.7577,41.7709,150600.0
2011-04-21 11:30:00,63.19,63.28,63.19,63.25,200700.0,41.7709,41.8304,41.7709,41.8106,200700.0
2011-04-21 11:35:00,63.24,63.3,63.24,63.28,102300.0,41.804,41.8436,41.804,41.8304,102300.0
2011-04-21 11:40:00,63.29,63.32,63.27,63.3,116900.0,41.837,41.8568,41.8238,41.8436,116900.0
2011-04-21 11:45:00,63.29,63.33,63.27,63.3,160900.0,41.837,41.8635,41.8238,41.8436,160900.0
2011-04-21 11:50:00,63.3,63.31,63.2,63.21,129700.0,41.8436,41.8502,41.7775,41.7841,129700.0
2011-04-21 11:55:00,63.21,63.25,63.21,63.21,66200.0,41.7841,41.8106,41.7841,41.7841,66200.0
2011-04-21 12:00:00,63.22,63.22,63.18,63.18,117700.0,41.7907,41.7907,41.7643,41.7643,117700.0
2011-04-21 12:05:00,63.18,63.18,63.05,63.07,191900.0,41.7643,41.7643,41.6784,41.6916,191900.0
2011-04-21 12:10:00,63.08,63.09,63.06,63.07,121700.0,41.6982,41.7048,41.685,41.6916,121700.0
2011-04-21 12:15:00,63.06,63.08,63.02,63.04,155100.0,41.685,41.6982,41.6585,41.6718,155100.0
2011-04-21 12:20:00,63.03,63.04,63.01,63.01,103600.0,41.6651,41.6718,41.6519,41.6519,103600.0
2011-04-21 12:25:00,63.02,63.05,63.01,63.03,126900.0,41.6585,41.6784,41.6519,41.6651,126900.0
2011-04-21 12:30:00,63.02,63.09,63.02,63.06,95800.0,41.6585,41.7048,41.6585,41.685,95800.0
2011-04-21 12:35:00,63.06,63.1,63.05,63.07,58300.0,41.685,41.7114,41.6784,41.6916,58300.0
2011-04-21 12:40:00,63.07,63.1,63.07,63.1,133800.0,41.6916,41.7114,41.6916,41.7114,133800.0
2011-04-21 12:45:00,63.1,63.15,63.09,63.13,111500.0,41.7114,41.7445,41.7048,41.7312,111500.0
2011-04-21 12:50:00,63.13,63.13,63.06,63.12,102100.0,41.7312,41.7312,41.685,41.7246,102100.0
2011-04-21 12:55:00,63.13,63.15,63.12,63.14,60500.0,41.7312,41.7445,41.7246,41.7379,60500.0
2011-04-21 13:00:00,63.15,63.19,63.15,63.15,61600.0,41.7445,41.7709,41.7445,41.7445,61600.0
2011-04-21 13:05:00,63.14,63.19,63.12,63.18,69900.0,41.7379,41.7709,41.7246,41.7643,69900.0
2011-04-21 13:10:00,63.19,63.21,63.16,63.2,62500.0,41.7709,41.7841,41.7511,41.7775,62500.0
2011-04-21 13:15:00,63.2,63.2,63.16,63.16,66100.0,41.7775,41.7775,41.7511,41.7511,66100.0
2011-04-21 13:20:00,63.16,63.17,63.08,63.09,77100.0,41.7511,41.7577,41.6982,41.7048,77100.0
2011-04-21 13:25:00,63.1,63.13,63.06,63.08,64000.0,41.7114,41.7312,41.685,41.6982,64000.0
2011-04-21 13:30:00,63.09,63.1,63.06,63.06,48100.0,41.7048,41.7114,41.685,41.685,48100.0
2011-04-21 13:35:00,63.07,63.07,63.0,63.01,108000.0,41.6916,41.6916,41.6453,41.6519,108000.0
2011-04-21 13:40:00,63.0,63.07,63.0,63.07,57700.0,41.6453,41.6916,41.6453,41.6916,57700.0
2011-04-21 13:45:00,63.07,63.07,63.06,63.06,15500.0,41.6916,41.6916,41.685,41.685,15500.0
2011-04-21 13:50:00,63.06,63.14,63.06,63.14,78900.0,41.685,41.7379,41.685,41.7379,78900.0
2011-04-21 13:55:00,63.13,63.17,63.12,63.17,36300.0,41.7312,41.7577,41.7246,41.7577,36300.0
2011-04-21 14:00:00,63.17,63.17,63.15,63.16,66300.0,41.7577,41.7577,41.7445,41.7511,66300.0
2011-04-21 14:05:00,63.16,63.17,63.12,63.13,99200.0,41.7511,41.7577,41.7246,41.7312,99200.0
2011-04-21 14:10:00,63.14,63.14,63.1,63.11,223300.0,41.7379,41.7379,41.7114,41.718,223300.0
2011-04-21 14:15:00,63.1,63.16,63.09,63.14,98000.0,41.7114,41.7511,41.7048,41.7379,98000.0
2011-04-21 14:20:00,63.15,63.18,63.15,63.18,35300.0,41.7445,41.7643,41.7445,41.7643,35300.0
2011-04-21 14:25:00,63.18,63.2,63.17,63.18,43300.0,41.7643,41.7775,41.7577,41.7643,43300.0
2011-04-21 14:30:00,63.18,63.2,63.18,63.19,39000.0,41.7643,41.7775,41.7643,41.7709,39000.0
2011-04-21 14:35:00,63.19,63.2,63.18,63.18,57900.0,41.7709,41.7775,41.7643,41.7643,57900.0
2011-04-21 14:40:00,63.18,63.21,63.14,63.14,138000.0,41.7643,41.7841,41.7379,41.7379,138000.0
2011-04-21 14:45:00,63.15,63.15,63.12,63.13,49400.0,41.7445,41.7445,41.7246,41.7312,49400.0
2011-04-21 14:50:00,63.14,63.16,63.13,63.16,51600.0,41.7379,41.7511,41.7312,41.7511,51600.0
2011-04-21 14:55:00,63.15,63.16,63.06,63.11,112000.0,41.7445,41.7511,41.685,41.718,112000.0
2011-04-21 15:00:00,63.11,63.15,63.09,63.09,94200.0,41.718,41.7445,41.7048,41.7048,94200.0
2011-04-21 15:05:00,63.09,63.11,63.05,63.08,226200.0,41.7048,41.718,41.6784,41.6982,226200.0
2011-04-21 15:10:00,63.08,63.11,63.06,63.07,78400.0,41.6982,41.718,41.685,41.6916,78400.0
2011-04-21 15:15:00,63.07,63.09,63.06,63.09,55200.0,41.6916,41.7048,41.685,41.7048,55200.0
2011-04-21 15:20:00,63.09,63.09,63.05,63.05,97400.0,41.7048,41.7048,41.6784,41.6784,97400.0
2011-04-21 15:25:00,63.05,63.06,63.02,63.04,103100.0,41.6784,41.685,41.6585,41.6718,103100.0
2011-04-21 15:30:00,63.04,63.06,63.04,63.05,70900.0,41.6718,41.685,41.6718,41.6784,70900.0
2011-04-21 15:35:00,63.05,63.11,63.05,63.11,110900.0,41.6784,41.718,41.6784,41.718,110900.0
2011-04-21 15:40:00,63.1,63.14,63.09,63.1,188600.0,41.7114,41.7379,41.7048,41.7114,188600.0
2011-04-21 15:45:00,63.11,63.16,63.11,63.15,281700.0,41.718,41.7511,41.718,41.7445,281700.0
2011-04-21 15:50:00,63.16,63.23,63.15,63.23,304700.0,41.7511,41.7974,41.7445,41.7974,304700.0
2011-04-21 15:55:00,63.23,63.26,63.22,63.24,562500.0,41.7974,41.8172,41.7907,41.804,562500.0
2011-04-25 09:30:00,63.08,63.08,62.6,62.85,551700.0,41.6982,41.6982,41.3809,41.5462,551700.0
2011-04-25 09:35:00,62.85,62.89,62.65,62.71,217500.0,41.5462,41.5726,41.414,41.4536,217500.0
2011-04-25 09:40:00,62.71,62.81,62.65,62.78,140200.0,41.4536,41.5197,41.414,41.4999,140200.0
2011-04-25 09:45:00,62.79,62.9,62.77,62.9,121600.0,41.5065,41.5792,41.4933,41.5792,121600.0
2011-04-25 09:50:00,62.9,62.93,62.83,62.88,111800.0,41.5792,41.599,41.5329,41.566,111800.0
2011-04-25 09:55:00,62.88,62.88,62.75,62.8,81000.0,41.566,41.566,41.4801,41.5131,81000.0
2011-04-25 10:00:00,62.8,62.88,62.8,62.84,102600.0,41.5131,41.566,41.5131,41.5395,102600.0
2011-04-25 10:05:00,62.84,62.84,62.73,62.75,116900.0,41.5395,41.5395,41.4668,41.4801,116900.0
2011-04-25 10:10:00,62.75,62.9,62.75,62.9,112200.0,41.4801,41.5792,41.4801,41.5792,112200.0
2011-04-25 10:15:00,62.9,63.0,62.89,62.97,119800.0,41.5792,41.6453,41.5726,41.6255,119800.0
2011-04-25 10:20:00,62.98,62.99,62.92,62.93,96600.0,41.6321,41.6387,41.5924,41.599,96600.0
2011-04-25 10:25:00,62.93,62.98,62.92,62.96,79500.0,41.599,41.6321,41.5924,41.6189,79500.0
2011-04-25 10:30:00,62.96,63.0,62.96,63.0,53900.0,41.6189,41.6453,41.6189,41.6453,53900.0
2011-04-25 10:35:00,62.99,63.0,62.92,62.95,94500.0,41.6387,41.6453,41.5924,41.6123,94500.0
2011-04-25 10:40:00,62.95,62.95,62.88,62.93,87400.0,41.6123,41.6123,41.566,41.599,87400.0
2011-04-25 10:45:00,62.94,62.97,62.87,62.9,136600.0,41.6057,41.6255,41.5594,41.5792,136600.0
2011-04-25 10:50:00,62.9,63.0,62.84,62.84,131500.0,41.5792,41.6453,41.5395,41.5395,131500.0
2011-04-25 10:55:00,62.85,62.92,62.82,62.92,60500.0,41.5462,41.5924,41.5263,41.5924,60500.0
2011-04-25 11:00:00,62.92,62.98,62.92,62.98,68000.0,41.5924,41.6321,41.5924,41.6321,68000.0
2011-04-25 11:05:00,62.97,63.0,62.93,62.93,71000.0,41.6255,41.6453,41.599,41.599,71000.0
2011-04-25 11:10:00,62.93,62.94,62.88,62.93,43200.0,41.599,41.6057,41.566,41.599,43200.0
2011-04-25 11:15:00,62.93,62.94,62.86,62.9,71700.0,41.599,41.6057,41.5528,41.5792,71700.0
2011-04-25 11:20:00,62.89,62.91,62.85,62.88,165500.0,41.5726,41.5858,41.5462,41.566,165500.0
2011-04-25 11:25:00,62.86,62.93,62.84,62.92,69800.0,41.5528,41.599,41.5395,41.5924,69800.0
2011-04-25 11:30:00,62.92,62.94,62.91,62.93,18900.0,41.5924,41.6057,41.5858,41.599,18900.0
2011-04-25 11:35:00,62.94,62.94,62.91,62.91,31000.0,41.6057,41.6057,41.5858,41.5858,31000.0
2011-04-25 11:40:00,62.92,62.92,62.86,62.89,51300.0,41.5924,41.5924,41.5528,41.5726,51300.0
2011-04-25 11:45:00,62.89,62.91,62.86,62.89,81700.0,41.5726,41.5858,41.5528,41.5726,81700.0
2011-04-25 11:50:00,62.9,62.92,62.89,62.9,23800.0,41.5792,41.5924,41.5726,41.5792,23800.0
2011-04-25 11:55:00,62.9,62.93,62.89,62.92,40900.0,41.5792,41.599,41.5726,41.5924,40900.0
2011-04-25 12:00:00,62.93,62.93,62.9,62.92,31400.0,41.599,41.599,41.5792,41.5924,31400.0
2011-04-25 12:05:00,62.92,62.94,62.85,62.9,145800.0,41.5924,41.6057,41.5462,41.5792,145800.0
2011-04-25 12:10:00,62.9,62.95,62.9,62.92,43500.0,41.5792,41.6123,41.5792,41.5924,43500.0
2011-04-25 12:15:00,62.93,63.0,62.93,62.98,85000.0,41.599,41.6453,41.599,41.6321,85000.0
2011-04-25 12:20:00,62.97,63.02,62.94,62.99,85100.0,41.6255,41.6585,41.6057,41.6387,85100.0
2011-04-25 12:25:00,62.99,63.01,62.96,63.01,46800.0,41.6387,41.6519,41.6189,41.6519,46800.0
2011-04-25 12:30:00,63.01,63.02,62.99,62.99,22300.0,41.6519,41.6585,41.6387,41.6387,22300.0
2011-04-25 12:35:00,62.99,63.03,62.99,63.02,23800.0,41.6387,41.6651,41.6387,41.6585,23800.0
2011-04-25 12:40:00,63.02,63.08,63.02,63.07,91600.0,41.6585,41.6982,41.6585,41.6916,91600.0
2011-04-25 12:45:00,63.08,63.13,63.05,63.1,84000.0,41.6982,41.7312,41.6784,41.7114,84000.0
2011-04-25 12:50:00,63.09,63.11,63.05,63.05,45800.0,41.7048,41.718,41.6784,41.6784,45800.0
2011-04-25 12:55:00,63.06,63.1,63.05,63.08,30700.0,41.685,41.7114,41.6784,41.6982,30700.0
2011-04-25 13:00:00,63.08,63.09,63.07,63.08,28700.0,41.6982,41.7048,41.6916,41.6982,28700.0
2011-04-25 13:05:00,63.07,63.09,63.06,63.08,14800.0,41.6916,41.7048,41.685,41.6982,14800.0
2011-04-25 13:10:00,63.09,63.18,63.08,63.18,41800.0,41.7048,41.7643,41.6982,41.7643,41800.0
2011-04-25 13:15:00,63.17,63.23,63.17,63.22,66100.0,41.7577,41.7974,41.7577,41.7907,66100.0
2011-04-25 13:20:00,63.22,63.25,63.22,63.25,35300.0,41.7907,41.8106,41.7907,41.8106,35300.0
2011-04-25 13:25:00,63.24,63.26,63.21,63.22,65200.0,41.804,41.8172,41.7841,41.7907,65200.0
2011-04-25 13:30:00,63.22,63.24,63.19,63.19,35400.0,41.7907,41.804,41.7709,41.7709,35400.0
2011-04-25 13:35:00,63.19,63.25,63.19,63.25,25200.0,41.7709,41.8106,41.7709,41.8106,25200.0
2011-04-25 13:40:00,63.24,63.25,63.24,63.25,21800.0,41.804,41.8106,41.804,41.8106,21800.0
2011-04-25 13:45:00,63.24,63.27,63.23,63.23,21500.0,41.804,41.8238,41.7974,41.7974,21500.0
2011-04-25 13:50:00,63.24,63.25,63.23,63.24,30300.0,41.804,41.8106,41.7974,41.804,30300.0
2011-04-25 13:55:00,63.25,63.27,63.24,63.26,24900.0,41.8106,41.8238,41.804,41.8172,24900.0
2011-04-25 14:00:00,63.26,63.26,63.21,63.23,67800.0,41.8172,41.8172,41.7841,41.7974,67800.0
2011-04-25 14:05:00,63.22,63.23,63.18,63.19,36100.0,41.7907,41.7974,41.7643,41.7709,36100.0
2011-04-25 14:10:00,63.19,63.24,63.19,63.23,45600.0,41.7709,41.804,41.7709,41.7974,45600.0
2011-04-25 14:15:00,63.23,63.24,63.18,63.24,53800.0,41.7974,41.804,41.7643,41.804,53800.0
2011-04-25 14:20:00,63.23,63.24,63.18,63.22,66700.0,41.7974,41.804,41.7643,41.7907,66700.0
2011-04-25 14:25:00,63.22,63.26,63.18,63.21,120900.0,41.7907,41.8172,41.7643,41.7841,120900.0
2011-04-25 14:30:00,63.2,63.22,63.19,63.22,29100.0,41.7775,41.7907,41.7709,41.7907,29100.0
2011-04-25 14:35:00,63.22,63.23,63.17,63.22,70000.0,41.7907,41.7974,41.7577,41.7907,70000.0
2011-04-25 14:40:00,63.22,63.22,63.18,63.22,66000.0,41.7907,41.7907,41.7643,41.7907,66000.0
2011-04-25 14:45:00,63.22,63.25,63.21,63.22,51500.0,41.7907,41.8106,41.7841,41.7907,51500.0
2011-04-25 14:50:00,63.22,63.26,63.21,63.26,52600.0,41.7907,41.8172,41.7841,41.8172,52600.0
2011-04-25 14:55:00,63.26,63.28,63.25,63.28,43500.0,41.8172,41.8304,41.8106,41.8304,43500.0
2011-04-25 15:00:00,63.27,63.3,63.24,63.3,145800.0,41.8238,41.8436,41.804,41.8436,145800.0
2011-04-25 15:05:00,63.3,63.32,63.29,63.3,58900.0,41.8436,41.8568,41.837,41.8436,58900.0
2011-04-25 15:10:00,63.3,63.32,63.29,63.3,164700.0,41.8436,41.8568,41.837,41.8436,164700.0
2011-04-25 15:15:00,63.3,63.32,63.29,63.32,93500.0,41.8436,41.8568,41.837,41.8568,93500.0
2011-04-25 15:20:00,63.32,63.33,63.3,63.31,64500.0,41.8568,41.8635,41.8436,41.8502,64500.0
2011-04-25 15:25:00,63.32,63.35,63.32,63.34,73900.0,41.8568,41.8767,41.8568,41.8701,73900.0
2011-04-25 15:30:00,63.34,63.37,63.33,63.35,148700.0,41.8701,41.8899,41.8635,41.8767,148700.0
2011-04-25 15:35:00,63.36,63.39,63.36,63.39,103100.0,41.8833,41.9031,41.8833,41.9031,103100.0
2011-04-25 15:40:00,63.38,63.39,63.34,63.34,124800.0,41.8965,41.9031,41.8701,41.8701,124800.0
2011-04-25 15:45:00,63.34,63.35,63.31,63.33,211300.0,41.8701,41.8767,41.8502,41.8635,211300.0
2011-04-25 15:50:00,63.33,63.36,63.32,63.36,178300.0,41.8635,41.8833,41.8568,41.8833,178300.0
2011-04-25 15:55:00,63.35,63.38,63.35,63.35,293900.0,41.8767,41.8965,41.8767,41.8767,293900.0
2011-04-26 09:30:00,63.45,63.53,63.35,63.45,242600.0,41.9428,41.9957,41.8767,41.9428,242600.0
2011-04-26 09:35:00,63.44,63.47,63.28,63.4,194500.0,41.9362,41.956,41.8304,41.9097,194500.0
2011-04-26 09:40:00,63.4,63.58,63.39,63.58,181800.0,41.9097,42.0287,41.9031,42.0287,181800.0
2011-04-26 09:45:00,63.58,63.75,63.57,63.73,255600.0,42.0287,42.1411,42.0221,42.1279,255600.0
2011-04-26 09:50:00,63.73,63.81,63.67,63.69,183000.0,42.1279,42.1808,42.0882,42.1014,183000.0
2011-04-26 09:55:00,63.7,63.76,63.66,63.72,86600.0,42.108,42.1477,42.0816,42.1213,86600.0
2011-04-26 10:00:00,63.71,63.81,63.71,63.73,87400.0,42.1147,42.1808,42.1147,42.1279,87400.0
2011-04-26 10:05:00,63.73,63.74,63.69,63.72,65000.0,42.1279,42.1345,42.1014,42.1213,65000.0
2011-04-26 10:10:00,63.72,63.77,63.71,63.75,60000.0,42.1213,42.1543,42.1147,42.1411,60000.0
2011-04-26 10:15:00,63.76,63.8,63.75,63.8,68800.0,42.1477,42.1741,42.1411,42.1741,68800.0
2011-04-26 10:20:00,63.8,63.81,63.77,63.78,140200.0,42.1741,42.1808,42.1543,42.1609,140200.0
2011-04-26 10:25:00,63.78,63.8,63.71,63.77,62900.0,42.1609,42.1741,42.1147,42.1543,62900.0
2011-04-26 10:30:00,63.78,63.8,63.77,63.8,86600.0,42.1609,42.1741,42.1543,42.1741,86600.0
2011-04-26 10:35:00,63.8,63.8,63.77,63.78,180400.0,42.1741,42.1741,42.1543,42.1609,180400.0
2011-04-26 10:40:00,63.78,63.87,63.77,63.86,190000.0,42.1609,42.2204,42.1543,42.2138,190000.0
2011-04-26 10:45:00,63.86,63.98,63.86,63.98,204100.0,42.2138,42.2931,42.2138,42.2931,204100.0
2011-04-26 10:50:00,63.98,64.0,63.94,63.94,81000.0,42.2931,42.3064,42.2667,42.2667,81000.0
2011-04-26 10:55:00,63.94,63.96,63.91,63.93,77800.0,42.2667,42.2799,42.2469,42.2601,77800.0
2011-04-26 11:00:00,63.93,63.93,63.84,63.84,104600.0,42.2601,42.2601,42.2006,42.2006,104600.0
2011-04-26 11:05:00,63.84,63.89,63.84,63.86,77700.0,42.2006,42.2336,42.2006,42.2138,77700.0
2011-04-26 11:10:00,63.86,63.88,63.85,63.88,73100.0,42.2138,42.227,42.2072,42.227,73100.0
2011-04-26 11:15:00,63.88,63.95,63.87,63.95,53100.0,42.227,42.2733,42.2204,42.2733,53100.0
2011-04-26 11:20:00,63.94,63.95,63.92,63.94,73100.0,42.2667,42.2733,42.2535,42.2667,73100.0
2011-04-26 11:25:00,63.94,63.99,63.92,63.98,134200.0,42.2667,42.2997,42.2535,42.2931,134200.0
2011-04-26 11:30:00,63.98,64.0,63.97,63.99,91200.0,42.2931,42.3064,42.2865,42.2997,91200.0
2011-04-26 11:35:00,63.99,64.0,63.91,63.91,91800.0,42.2997,42.3064,42.2469,42.2469,91800.0
2011-04-26 11:40:00,63.92,63.96,63.91,63.93,102400.0,42.2535,42.2799,42.2469,42.2601,102400.0
2011-04-26 11:45:00,63.94,63.96,63.93,63.94,54900.0,42.2667,42.2799,42.2601,42.2667,54900.0
2011-04-26 11:50:00,63.93,63.98,63.93,63.97,65000.0,42.2601,42.2931,42.2601,42.2865,65000.0
2011-04-26 11:55:00,63.97,63.98,63.95,63.96,98600.0,42.2865,42.2931,42.2733,42.2799,98600.0
2011-04-26 12:00:00,63.96,63.99,63.91,63.95,167200.0,42.2799,42.2997,42.2469,42.2733,167200.0
2011-04-26 12:05:00,63.95,63.96,63.93,63.95,84800.0,42.2733,42.2799,42.2601,42.2733,84800.0
2011-04-26 12:10:00,63.95,63.95,63.91,63.93,52400.0,42.2733,42.2733,42.2469,42.2601,52400.0
2011-04-26 12:15:00,63.92,63.94,63.91,63.91,116000.0,42.2535,42.2667,42.2469,42.2469,116000.0
2011-04-26 12:20:00,63.91,63.94,63.91,63.91,85600.0,42.2469,42.2667,42.2469,42.2469,85600.0
2011-04-26 12:25:00,63.9,63.92,63.9,63.91,103400.0,42.2402,42.2535,42.2402,42.2469,103400.0
2011-04-26 12:30:00,63.9,63.92,63.9,63.92,41600.0,42.2402,42.2535,42.2402,42.2535,41600.0
2011-04-26 12:35:00,63.91,63.92,63.9,63.9,30300.0,42.2469,42.2535,42.2402,42.2402,30300.0
2011-04-26 12:40:00,63.91,63.95,63.9,63.94,73700.0,42.2469,42.2733,42.2402,42.2667,73700.0
2011-04-26 12:45:00,63.94,63.94,63.92,63.94,58200.0,42.2667,42.2667,42.2535,42.2667,58200.0
2011-04-26 12:50:00,63.95,63.97,63.94,63.97,50200.0,42.2733,42.2865,42.2667,42.2865,50200.0
2011-04-26 12:55:00,63.97,63.97,63.92,63.94,78600.0,42.2865,42.2865,42.2535,42.2667,78600.0
2011-04-26 13:00:00,63.94,63.97,63.93,63.97,54200.0,42.2667,42.2865,42.2601,42.2865,54200.0
2011-04-26 13:05:00,63.97,63.97,63.94,63.95,39800.0,42.2865,42.2865,42.2667,42.2733,39800.0
2011-04-26 13:10:00,63.95,63.97,63.94,63.95,68700.0,42.2733,42.2865,42.2667,42.2733,68700.0
2011-04-26 13:15:00,63.95,63.96,63.92,63.92,53300.0,42.2733,42.2799,42.2535,42.2535,53300.0
2011-04-26 13:20:00,63.91,63.96,63.91,63.96,47200.0,42.2469,42.2799,42.2469,42.2799,47200.0
2011-04-26 13:25:00,63.96,63.97,63.94,63.95,52200.0,42.2799,42.2865,42.2667,42.2733,52200.0
2011-04-26 13:30:00,63.95,63.96,63.88,63.88,64500.0,42.2733,42.2799,42.227,42.227,64500.0
2011-04-26 13:35:00,63.88,63.92,63.88,63.91,56900.0,42.227,42.2535,42.227,42.2469,56900.0
2011-04-26 13:40:00,63.92,63.93,63.91,63.92,29000.0,42.2535,42.2601,42.2469,42.2535,29000.0
2011-04-26 13:45:00,63.93,63.96,63.92,63.96,79200.0,42.2601,42.2799,42.2535,42.2799,79200.0
2011-04-26 13:50:00,63.96,63.98,63.95,63.98,61100.0,42.2799,42.2931,42.2733,42.2931,61100.0
2011-04-26 13:55:00,63.97,63.98,63.97,63.98,45500.0,42.2865,42.2931,42.2865,42.2931,45500.0
2011-04-26 14:00:00,63.98,63.99,63.97,63.99,57500.0,42.2931,42.2997,42.2865,42.2997,57500.0
2011-04-26 14:05:00,63.99,64.0,63.98,63.98,71600.0,42.2997,42.3064,42.2931,42.2931,71600.0
2011-04-26 14:10:00,63.99,63.99,63.98,63.99,42700.0,42.2997,42.2997,42.2931,42.2997,42700.0
2011-04-26 14:15:00,63.98,63.99,63.98,63.98,58500.0,42.2931,42.2997,42.2931,42.2931,58500.0
2011-04-26 14:20:00,63.99,64.0,63.98,63.99,80300.0,42.2997,42.3064,42.2931,42.2997,80300.0
2011-04-26 14:25:00,63.99,63.99,63.98,63.98,51000.0,42.2997,42.2997,42.2931,42.2931,51000.0
2011-04-26 14:30:00,63.98,63.99,63.96,63.98,98600.0,42.2931,42.2997,42.2799,42.2931,98600.0
2011-04-26 14:35:00,63.98,63.99,63.97,63.99,27000.0,42.2931,42.2997,42.2865,42.2997,27000.0
2011-04-26 14:40:00,63.98,64.0,63.98,64.0,87500.0,42.2931,42.3064,42.2931,42.3064,87500.0
2011-04-26 14:45:00,63.99,64.0,63.97,63.98,237700.0,42.2997,42.3064,42.2865,42.2931,237700.0
2011-04-26 14:50:00,63.98,63.99,63.95,63.95,60200.0,42.2931,42.2997,42.2733,42.2733,60200.0
2011-04-26 14:55:00,63.96,63.96,63.91,63.92,143400.0,42.2799,42.2799,42.2469,42.2535,143400.0
2011-04-26 15:00:00,63.92,63.95,63.87,63.92,308500.0,42.2535,42.2733,42.2204,42.2535,308500.0
2011-04-26 15:05:00,63.92,63.93,63.88,63.9,136400.0,42.2535,42.2601,42.227,42.2402,136400.0
2011-04-26 15:10:00,63.9,63.94,63.89,63.94,86900.0,42.2402,42.2667,42.2336,42.2667,86900.0
2011-04-26 15:15:00,63.94,63.94,63.89,63.89,54100.0,42.2667,42.2667,42.2336,42.2336,54100.0
2011-04-26 15:20:00,63.89,63.91,63.89,63.91,64000.0,42.2336,42.2469,42.2336,42.2469,64000.0
2011-04-26 15:25:00,63.9,63.91,63.88,63.89,92700.0,42.2402,42.2469,42.227,42.2336,92700.0
2011-04-26 15:30:00,63.89,63.9,63.86,63.86,96500.0,42.2336,42.2402,42.2138,42.2138,96500.0
2011-04-26 15:35:00,63.86,63.87,63.8,63.8,139100.0,42.2138,42.2204,42.1741,42.1741,139100.0
2011-04-26 15:40:00,63.81,63.86,63.8,63.82,237100.0,42.1808,42.2138,42.1741,42.1874,237100.0
2011-04-26 15:45:00,63.81,63.82,63.78,63.79,240700.0,42.1808,42.1874,42.1609,42.1675,240700.0
2011-04-26 15:50:00,63.79,63.8,63.78,63.79,236000.0,42.1675,42.1741,42.1609,42.1675,236000.0
2011-04-26 15:55:00,63.8,63.85,63.78,63.85,446200.0,42.1741,42.2072,42.1609,42.2072,446200.0
2011-04-27 09:30:00,63.63,63.82,63.57,63.78,447500.0,42.4067,42.5333,42.3667,42.5067,447500.0
2011-04-27 09:35:00,63.78,63.8,63.58,63.75,200100.0,42.5067,42.52,42.3734,42.4867,200100.0
2011-04-27 09:40:00,63.74,63.85,63.74,63.83,156200.0,42.48,42.5533,42.48,42.54,156200.0
2011-04-27 09:45:00,63.84,63.85,63.8,63.8,129600.0,42.5467,42.5533,42.52,42.52,129600.0
2011-04-27 09:50:00,63.81,63.86,63.8,63.82,143900.0,42.5267,42.56,42.52,42.5333,143900.0
2011-04-27 09:55:00,63.83,63.87,63.82,63.87,69100.0,42.54,42.5666,42.5333,42.5666,69100.0
2011-04-27 10:00:00,63.86,63.9,63.83,63.88,137200.0,42.56,42.5866,42.54,42.5733,137200.0
2011-04-27 10:05:00,63.87,63.95,63.87,63.94,130400.0,42.5666,42.62,42.5666,42.6133,130400.0
2011-04-27 10:10:00,63.95,63.97,63.92,63.93,105200.0,42.62,42.6333,42.6,42.6066,105200.0
2011-04-27 10:15:00,63.94,63.95,63.91,63.94,104400.0,42.6133,42.62,42.5933,42.6133,104400.0
2011-04-27 10:20:00,63.94,63.95,63.85,63.94,101200.0,42.6133,42.62,42.5533,42.6133,101200.0
2011-04-27 10:25:00,63.95,63.98,63.93,63.98,117900.0,42.62,42.64,42.6066,42.64,117900.0
2011-04-27 10:30:00,63.98,64.05,63.95,63.99,320000.0,42.64,42.6866,42.62,42.6466,320000.0
2011-04-27 10:35:00,63.99,63.99,63.86,63.92,213300.0,42.6466,42.6466,42.56,42.6,213300.0
2011-04-27 10:40:00,63.92,63.94,63.85,63.94,156800.0,42.6,42.6133,42.5533,42.6133,156800.0
2011-04-27 10:45:00,63.94,63.95,63.84,63.87,80600.0,42.6133,42.62,42.5467,42.5666,80600.0
2011-04-27 10:50:00,63.87,63.9,63.85,63.88,127000.0,42.5666,42.5866,42.5533,42.5733,127000.0
2011-04-27 10:55:00,63.88,63.93,63.87,63.93,150700.0,42.5733,42.6066,42.5666,42.6066,150700.0
2011-04-27 11:00:00,63.93,63.94,63.88,63.9,70100.0,42.6066,42.6133,42.5733,42.5866,70100.0
2011-04-27 11:05:00,63.9,63.93,63.86,63.87,135300.0,42.5866,42.6066,42.56,42.5666,135300.0
2011-04-27 11:10:00,63.86,63.9,63.86,63.9,91700.0,42.56,42.5866,42.56,42.5866,91700.0
2011-04-27 11:15:00,63.89,63.91,63.87,63.9,93400.0,42.58,42.5933,42.5666,42.5866,93400.0
2011-04-27 11:20:00,63.9,63.91,63.86,63.88,80800.0,42.5866,42.5933,42.56,42.5733,80800.0
2011-04-27 11:25:00,63.87,63.88,63.87,63.88,36500.0,42.5666,42.5733,42.5666,42.5733,36500.0
2011-04-27 11:30:00,63.88,63.91,63.87,63.89,83200.0,42.5733,42.5933,42.5666,42.58,83200.0
2011-04-27 11:35:00,63.89,63.9,63.86,63.89,32800.0,42.58,42.5866,42.56,42.58,32800.0
2011-04-27 11:40:00,63.9,63.92,63.83,63.92,89900.0,42.5866,42.6,42.54,42.6,89900.0
2011-04-27 11:45:00,63.92,63.93,63.9,63.92,68000.0,42.6,42.6066,42.5866,42.6,68000.0
2011-04-27 11:50:00,63.92,63.94,63.91,63.93,54300.0,42.6,42.6133,42.5933,42.6066,54300.0
2011-04-27 11:55:00,63.93,63.93,63.9,63.93,79800.0,42.6066,42.6066,42.5866,42.6066,79800.0
2011-04-27 12:00:00,63.93,63.93,63.88,63.93,53800.0,42.6066,42.6066,42.5733,42.6066,53800.0
2011-04-27 12:05:00,63.93,63.93,63.85,63.86,88700.0,42.6066,42.6066,42.5533,42.56,88700.0
2011-04-27 12:10:00,63.87,63.9,63.85,63.88,71700.0,42.5666,42.5866,42.5533,42.5733,71700.0
2011-04-27 12:15:00,63.88,63.91,63.85,63.85,87000.0,42.5733,42.5933,42.5533,42.5533,87000.0
2011-04-27 12:20:00,63.86,63.89,63.85,63.87,73300.0,42.56,42.58,42.5533,42.5666,73300.0
2011-04-27 12:25:00,63.86,63.9,63.86,63.88,26900.0,42.56,42.5866,42.56,42.5733,26900.0
2011-04-27 12:30:00,63.88,63.91,63.86,63.86,91900.0,42.5733,42.5933,42.56,42.56,91900.0
2011-04-27 12:35:00,63.86,63.93,63.83,63.91,146800.0,42.56,42.6066,42.54,42.5933,146800.0
2011-04-27 12:40:00,63.9,63.94,63.87,63.9,95100.0,42.5866,42.6133,42.5666,42.5866,95100.0
2011-04-27 12:45:00,63.9,63.9,63.85,63.89,39700.0,42.5866,42.5866,42.5533,42.58,39700.0
2011-04-27 12:50:00,63.89,63.91,63.89,63.9,57800.0,42.58,42.5933,42.58,42.5866,57800.0
2011-04-27 12:55:00,63.89,63.9,63.85,63.89,84800.0,42.58,42.5866,42.5533,42.58,84800.0
2011-04-27 13:00:00,63.89,63.9,63.87,63.9,58000.0,42.58,42.5866,42.5666,42.5866,58000.0
2011-04-27 13:05:00,63.89,63.93,63.89,63.93,125200.0,42.58,42.6066,42.58,42.6066,125200.0
2011-04-27 13:10:00,63.93,63.94,63.84,63.86,70200.0,42.6066,42.6133,42.5467,42.56,70200.0
2011-04-27 13:15:00,63.87,63.88,63.83,63.87,74600.0,42.5666,42.5733,42.54,42.5666,74600.0
2011-04-27 13:20:00,63.87,63.89,63.84,63.84,50800.0,42.5666,42.58,42.5467,42.5467,50800.0
2011-04-27 13:25:00,63.85,63.86,63.82,63.82,23700.0,42.5533,42.56,42.5333,42.5333,23700.0
2011-04-27 13:30:00,63.83,63.86,63.8,63.85,62500.0,42.54,42.56,42.52,42.5533,62500.0
2011-04-27 13:35:00,63.86,63.9,63.85,63.88,26500.0,42.56,42.5866,42.5533,42.5733,26500.0
2011-04-27 13:40:00,63.88,63.9,63.81,63.84,207300.0,42.5733,42.5866,42.5267,42.5467,207300.0
2011-04-27 13:45:00,63.85,63.88,63.83,63.86,72300.0,42.5533,42.5733,42.54,42.56,72300.0
2011-04-27 13:50:00,63.86,63.89,63.83,63.87,66100.0,42.56,42.58,42.54,42.5666,66100.0
2011-04-27 13:55:00,63.87,63.9,63.85,63.89,117000.0,42.5666,42.5866,42.5533,42.58,117000.0
2011-04-27 14:00:00,63.89,63.91,63.85,63.85,59000.0,42.58,42.5933,42.5533,42.5533,59000.0
2011-04-27 14:05:00,63.86,63.86,63.83,63.85,40800.0,42.56,42.56,42.54,42.5533,40800.0
2011-04-27 14:10:00,63.86,63.88,63.82,63.88,81100.0,42.56,42.5733,42.5333,42.5733,81100.0
2011-04-27 14:15:00,63.88,63.88,63.82,63.86,88200.0,42.5733,42.5733,42.5333,42.56,88200.0
2011-04-27 14:20:00,63.86,63.88,63.82,63.85,95500.0,42.56,42.5733,42.5333,42.5533,95500.0
2011-04-27 14:25:00,63.85,63.9,63.83,63.89,76100.0,42.5533,42.5866,42.54,42.58,76100.0
2011-04-27 14:30:00,63.89,63.94,63.88,63.93,62100.0,42.58,42.6133,42.5733,42.6066,62100.0
2011-04-27 14:35:00,63.93,63.95,63.91,63.95,77200.0,42.6066,42.62,42.5933,42.62,77200.0
2011-04-27 14:40:00,63.94,63.97,63.92,63.96,75200.0,42.6133,42.6333,42.6,42.6266,75200.0
2011-04-27 14:45:00,63.97,63.97,63.89,63.95,91500.0,42.6333,42.6333,42.58,42.62,91500.0
2011-04-27 14:50:00,63.94,63.99,63.88,63.96,165400.0,42.6133,42.6466,42.5733,42.6266,165400.0
2011-04-27 14:55:00,63.95,64.0,63.94,63.99,80400.0,42.62,42.6533,42.6133,42.6466,80400.0
2011-04-27 15:00:00,63.99,64.0,63.98,64.0,96000.0,42.6466,42.6533,42.64,42.6533,96000.0
2011-04-27 15:05:00,64.0,64.0,63.97,63.98,111100.0,42.6533,42.6533,42.6333,42.64,111100.0
2011-04-27 15:10:00,63.98,63.99,63.92,63.93,82700.0,42.64,42.6466,42.6,42.6066,82700.0
2011-04-27 15:15:00,63.92,63.94,63.88,63.92,115000.0,42.6,42.6133,42.5733,42.6,115000.0
2011-04-27 15:20:00,63.92,63.96,63.92,63.96,69200.0,42.6,42.6266,42.6,42.6266,69200.0
2011-04-27 15:25:00,63.96,63.98,63.94,63.97,110500.0,42.6266,42.64,42.6133,42.6333,110500.0
2011-04-27 15:30:00,63.98,64.0,63.97,63.97,222900.0,42.64,42.6533,42.6333,42.6333,222900.0
2011-04-27 15:35:00,63.97,64.03,63.97,64.03,156600.0,42.6333,42.6733,42.6333,42.6733,156600.0
2011-04-27 15:40:00,64.03,64.09,64.02,64.09,253200.0,42.6733,42.7133,42.6666,42.7133,253200.0
2011-04-27 15:45:00,64.09,64.11,64.0,64.09,250400.0,42.7133,42.7266,42.6533,42.7133,250400.0
2011-04-27 15:50:00,64.09,64.16,63.92,63.94,523900.0,42.7133,42.7599,42.6,42.6133,523900.0
2011-04-27 15:55:00,63.95,64.04,63.94,64.0,475400.0,42.62,42.6799,42.6133,42.6533,475400.0
2011-04-28 09:30:00,63.25,63.58,62.93,63.0,1000100.0,42.1534,42.3734,41.9402,41.9868,1000100.0
2011-04-28 09:35:00,63.0,63.27,62.98,63.23,391800.0,41.9868,42.1668,41.9735,42.1401,391800.0
2011-04-28 09:40:00,63.23,64.0,63.22,63.62,379100.0,42.1401,42.6533,42.1335,42.4,379100.0
2011-04-28 09:45:00,63.62,63.64,63.48,63.54,203700.0,42.4,42.4134,42.3067,42.3467,203700.0
2011-04-28 09:50:00,63.54,63.6,63.49,63.6,132000.0,42.3467,42.3867,42.3134,42.3867,132000.0
2011-04-28 09:55:00,63.6,63.75,63.57,63.66,171800.0,42.3867,42.4867,42.3667,42.4267,171800.0
2011-04-28 10:00:00,63.65,63.7,63.65,63.69,138600.0,42.42,42.4534,42.42,42.4467,138600.0
2011-04-28 10:05:00,63.69,63.73,63.6,63.72,221200.0,42.4467,42.4733,42.3867,42.4667,221200.0
2011-04-28 10:10:00,63.73,63.85,63.7,63.76,180100.0,42.4733,42.5533,42.4534,42.4933,180100.0
2011-04-28 10:15:00,63.75,63.87,63.73,63.83,103300.0,42.4867,42.5666,42.4733,42.54,103300.0
2011-04-28 10:20:00,63.84,63.88,63.8,63.86,92100.0,42.5467,42.5733,42.52,42.56,92100.0
2011-04-28 10:25:00,63.85,63.9,63.8,63.9,105400.0,42.5533,42.5866,42.52,42.5866,105400.0
2011-04-28 10:30:00,63.9,63.91,63.83,63.85,139500.0,42.5866,42.5933,42.54,42.5533,139500.0
2011-04-28 10:35:00,63.85,63.86,63.8,63.85,137200.0,42.5533,42.56,42.52,42.5533,137200.0
2011-04-28 10:40:00,63.85,63.96,63.84,63.96,192700.0,42.5533,42.6266,42.5467,42.6266,192700.0
2011-04-28 10:45:00,63.96,64.0,63.95,64.0,113300.0,42.6266,42.6533,42.62,42.6533,113300.0
2011-04-28 10:50:00,64.0,64.0,63.93,63.95,153700.0,42.6533,42.6533,42.6066,42.62,153700.0
2011-04-28 10:55:00,63.96,64.08,63.89,63.97,233000.0,42.6266,42.7066,42.58,42.6333,233000.0
2011-04-28 11:00:00,63.99,64.13,63.97,64.13,192500.0,42.6466,42.7399,42.6333,42.7399,192500.0
2011-04-28 11:05:00,64.12,64.17,64.1,64.14,117200.0,42.7333,42.7666,42.7199,42.7466,117200.0
2011-04-28 11:10:00,64.14,64.19,64.11,64.18,74100.0,42.7466,42.7799,42.7266,42.7732,74100.0
2011-04-28 11:15:00,64.18,64.21,64.14,64.17,155400.0,42.7732,42.7932,42.7466,42.7666,155400.0
2011-04-28 11:20:00,64.18,64.25,64.17,64.23,139900.0,42.7732,42.8199,42.7666,42.8066,139900.0
2011-04-28 11:25:00,64.24,64.29,64.23,64.25,273800.0,42.8132,42.8466,42.8066,42.8199,273800.0
2011-04-28 11:30:00,64.25,64.27,64.19,64.22,123400.0,42.8199,42.8332,42.7799,42.7999,123400.0
2011-04-28 11:35:00,64.22,64.26,64.19,64.2,212000.0,42.7999,42.8266,42.7799,42.7866,212000.0
2011-04-28 11:40:00,64.19,64.2,64.07,64.08,63600.0,42.7799,42.7866,42.6999,42.7066,63600.0
2011-04-28 11:45:00,64.09,64.25,64.09,64.2,106400.0,42.7133,42.8199,42.7133,42.7866,106400.0
2011-04-28 11:50:00,64.21,64.24,64.18,64.24,85200.0,42.7932,42.8132,42.7732,42.8132,85200.0
2011-04-28 11:55:00,64.23,64.29,64.23,64.26,64500.0,42.8066,42.8466,42.8066,42.8266,64500.0
2011-04-28 12:00:00,64.27,64.28,64.24,64.25,53000.0,42.8332,42.8399,42.8132,42.8199,53000.0
2011-04-28 12:05:00,64.24,64.29,64.2,64.29,63600.0,42.8132,42.8466,42.7866,42.8466,63600.0
2011-04-28 12:10:00,64.28,64.3,64.27,64.3,62000.0,42.8399,42.8532,42.8332,42.8532,62000.0
2011-04-28 12:15:00,64.3,64.32,64.23,64.23,104300.0,42.8532,42.8666,42.8066,42.8066,104300.0
2011-04-28 12:20:00,64.23,64.24,64.17,64.21,82200.0,42.8066,42.8132,42.7666,42.7932,82200.0
2011-04-28 12:25:00,64.21,64.27,64.2,64.26,48400.0,42.7932,42.8332,42.7866,42.8266,48400.0
2011-04-28 12:30:00,64.26,64.3,64.25,64.29,61700.0,42.8266,42.8532,42.8199,42.8466,61700.0
2011-04-28 12:35:00,64.29,64.33,64.28,64.33,38000.0,42.8466,42.8732,42.8399,42.8732,38000.0
2011-04-28 12:40:00,64.33,64.39,64.31,64.39,177800.0,42.8732,42.9132,42.8599,42.9132,177800.0
2011-04-28 12:45:00,64.39,64.48,64.39,64.47,214100.0,42.9132,42.9732,42.9132,42.9665,214100.0
2011-04-28 12:50:00,64.47,64.48,64.44,64.47,87300.0,42.9665,42.9732,42.9465,42.9665,87300.0
2011-04-28 12:55:00,64.48,64.48,64.46,64.47,63200.0,42.9732,42.9732,42.9599,42.9665,63200.0
2011-04-28 13:00:00,64.47,64.56,64.45,64.52,154000.0,42.9665,43.0265,42.9532,42.9998,154000.0
2011-04-28 13:05:00,64.52,64.59,64.52,64.57,151700.0,42.9998,43.0465,42.9998,43.0332,151700.0
2011-04-28 13:10:00,64.57,64.58,64.45,64.46,213200.0,43.0332,43.0398,42.9532,42.9599,213200.0
2011-04-28 13:15:00,64.45,64.46,64.32,64.32,133600.0,42.9532,42.9599,42.8666,42.8666,133600.0
2011-04-28 13:20:00,64.33,64.33,64.23,64.23,125000.0,42.8732,42.8732,42.8066,42.8066,125000.0
2011-04-28 13:25:00,64.24,64.27,64.23,64.26,213100.0,42.8132,42.8332,42.8066,42.8266,213100.0
2011-04-28 13:30:00,64.26,64.26,64.2,64.2,159600.0,42.8266,42.8266,42.7866,42.7866,159600.0
2011-04-28 13:35:00,64.21,64.21,64.18,64.19,154000.0,42.7932,42.7932,42.7732,42.7799,154000.0
2011-04-28 13:40:00,64.19,64.2,64.16,64.18,103100.0,42.7799,42.7866,42.7599,42.7732,103100.0
2011-04-28 13:45:00,64.17,64.22,64.16,64.22,133200.0,42.7666,42.7999,42.7599,42.7999,133200.0
2011-04-28 13:50:00,64.22,64.25,64.19,64.25,122600.0,42.7999,42.8199,42.7799,42.8199,122600.0
2011-04-28 13:55:00,64.25,64.26,64.23,64.24,70400.0,42.8199,42.8266,42.8066,42.8132,70400.0
2011-04-28 14:00:00,64.24,64.25,64.21,64.22,60100.0,42.8132,42.8199,42.7932,42.7999,60100.0
2011-04-28 14:05:00,64.22,64.25,64.22,64.25,70700.0,42.7999,42.8199,42.7999,42.8199,70700.0
2011-04-28 14:10:00,64.25,64.26,64.24,64.25,65200.0,42.8199,42.8266,42.8132,42.8199,65200.0
2011-04-28 14:15:00,64.25,64.25,64.19,64.2,151500.0,42.8199,42.8199,42.7799,42.7866,151500.0
2011-04-28 14:20:00,64.18,64.18,64.1,64.13,222800.0,42.7732,42.7732,42.7199,42.7399,222800.0
2011-04-28 14:25:00,64.13,64.15,64.09,64.13,185300.0,42.7399,42.7533,42.7133,42.7399,185300.0
2011-04-28 14:30:00,64.11,64.17,64.07,64.11,122100.0,42.7266,42.7666,42.6999,42.7266,122100.0
2011-04-28 14:35:00,64.11,64.23,64.1,64.23,110100.0,42.7266,42.8066,42.7199,42.8066,110100.0
2011-04-28 14:40:00,64.24,64.25,64.16,64.17,90900.0,42.8132,42.8199,42.7599,42.7666,90900.0
2011-04-28 14:45:00,64.17,64.24,64.17,64.24,34300.0,42.7666,42.8132,42.7666,42.8132,34300.0
2011-04-28 14:50:00,64.24,64.24,64.22,64.23,57300.0,42.8132,42.8132,42.7999,42.8066,57300.0
2011-04-28 14:55:00,64.23,64.25,64.2,64.25,97800.0,42.8066,42.8199,42.7866,42.8199,97800.0
2011-04-28 15:00:00,64.25,64.25,64.21,64.23,88700.0,42.8199,42.8199,42.7932,42.8066,88700.0
2011-04-28 15:05:00,64.23,64.24,64.21,64.22,55600.0,42.8066,42.8132,42.7932,42.7999,55600.0
2011-04-28 15:10:00,64.21,64.25,64.21,64.23,102100.0,42.7932,42.8199,42.7932,42.8066,102100.0
2011-04-28 15:15:00,64.22,64.23,64.2,64.21,68900.0,42.7999,42.8066,42.7866,42.7932,68900.0
2011-04-28 15:20:00,64.21,64.24,64.19,64.19,74300.0,42.7932,42.8132,42.7799,42.7799,74300.0
2011-04-28 15:25:00,64.19,64.23,64.18,64.23,79200.0,42.7799,42.8066,42.7732,42.8066,79200.0
2011-04-28 15:30:00,64.23,64.25,64.22,64.25,246100.0,42.8066,42.8199,42.7999,42.8199,246100.0
2011-04-28 15:35:00,64.25,64.25,64.22,64.24,170000.0,42.8199,42.8199,42.7999,42.8132,170000.0
2011-04-28 15:40:00,64.25,64.36,64.24,64.34,242200.0,42.8199,42.8932,42.8132,42.8799,242200.0
2011-04-28 15:45:00,64.33,64.36,64.31,64.34,303000.0,42.8732,42.8932,42.8599,42.8799,303000.0
2011-04-28 15:50:00,64.34,64.45,64.34,64.45,305200.0,42.8799,42.9532,42.8799,42.9532,305200.0
2011-04-28 15:55:00,64.45,64.58,64.4,64.5,772100.0,42.9532,43.0398,42.9199,42.9865,772100.0
2011-04-29 09:30:00,64.6,64.75,64.41,64.75,503200.0,43.0532,43.1531,42.9265,43.1531,503200.0
2011-04-29 09:35:00,64.75,64.92,64.73,64.87,530000.0,43.1531,43.2664,43.1398,43.2331,530000.0
2011-04-29 09:40:00,64.87,64.91,64.84,64.84,176800.0,43.2331,43.2598,43.2131,43.2131,176800.0
2011-04-29 09:45:00,64.84,64.98,64.83,64.97,326600.0,43.2131,43.3064,43.2064,43.2998,326600.0
2011-04-29 09:50:00,64.97,64.98,64.92,64.98,164600.0,43.2998,43.3064,43.2664,43.3064,164600.0
2011-04-29 09:55:00,64.96,65.0,64.95,64.98,498500.0,43.2931,43.3197,43.2864,43.3064,498500.0
2011-04-29 10:00:00,64.99,65.1,64.89,65.09,1115900.0,43.3131,43.3864,43.2464,43.3797,1115900.0
2011-04-29 10:05:00,65.08,65.1,64.92,64.94,242800.0,43.3731,43.3864,43.2664,43.2798,242800.0
2011-04-29 10:10:00,64.93,64.98,64.84,64.93,185800.0,43.2731,43.3064,43.2131,43.2731,185800.0
2011-04-29 10:15:00,64.93,64.95,64.88,64.9,151900.0,43.2731,43.2864,43.2398,43.2531,151900.0
2011-04-29 10:20:00,64.89,64.91,64.88,64.9,51600.0,43.2464,43.2598,43.2398,43.2531,51600.0
2011-04-29 10:25:00,64.9,64.9,64.88,64.9,67200.0,43.2531,43.2531,43.2398,43.2531,67200.0
2011-04-29 10:30:00,64.9,64.93,64.87,64.92,186400.0,43.2531,43.2731,43.2331,43.2664,186400.0
2011-04-29 10:35:00,64.91,64.94,64.9,64.93,96100.0,43.2598,43.2798,43.2531,43.2731,96100.0
2011-04-29 10:40:00,64.93,65.0,64.93,64.98,268700.0,43.2731,43.3197,43.2731,43.3064,268700.0
2011-04-29 10:45:00,64.99,64.99,64.92,64.95,390900.0,43.3131,43.3131,43.2664,43.2864,390900.0
2011-04-29 10:50:00,64.95,64.99,64.94,64.96,123800.0,43.2864,43.3131,43.2798,43.2931,123800.0
2011-04-29 10:55:00,64.95,64.97,64.92,64.95,74400.0,43.2864,43.2998,43.2664,43.2864,74400.0
2011-04-29 11:00:00,64.95,64.98,64.94,64.97,260700.0,43.2864,43.3064,43.2798,43.2998,260700.0
2011-04-29 11:05:00,64.97,64.99,64.95,64.98,146300.0,43.2998,43.3131,43.2864,43.3064,146300.0
2011-04-29 11:10:00,64.97,65.0,64.95,64.97,209900.0,43.2998,43.3197,43.2864,43.2998,209900.0
2011-04-29 11:15:00,64.98,64.98,64.96,64.96,52000.0,43.3064,43.3064,43.2931,43.2931,52000.0
2011-04-29 11:20:00,64.96,64.97,64.94,64.95,77700.0,43.2931,43.2998,43.2798,43.2864,77700.0
2011-04-29 11:25:00,64.95,64.96,64.93,64.93,77900.0,43.2864,43.2931,43.2731,43.2731,77900.0
2011-04-29 11:30:00,64.94,64.96,64.93,64.94,80400.0,43.2798,43.2931,43.2731,43.2798,80400.0
2011-04-29 11:35:00,64.94,64.97,64.9,64.97,101600.0,43.2798,43.2998,43.2531,43.2998,101600.0
2011-04-29 11:40:00,64.97,64.99,64.95,64.99,114600.0,43.2998,43.3131,43.2864,43.3131,114600.0
2011-04-29 11:45:00,64.99,64.99,64.96,64.97,85600.0,43.3131,43.3131,43.2931,43.2998,85600.0
2011-04-29 11:50:00,64.96,64.97,64.92,64.94,49600.0,43.2931,43.2998,43.2664,43.2798,49600.0
2011-04-29 11:55:00,64.94,64.97,64.92,64.93,81200.0,43.2798,43.2998,43.2664,43.2731,81200.0
2011-04-29 12:00:00,64.92,64.94,64.91,64.92,56300.0,43.2664,43.2798,43.2598,43.2664,56300.0
2011-04-29 12:05:00,64.92,64.96,64.9,64.91,99300.0,43.2664,43.2931,43.2531,43.2598,99300.0
2011-04-29 12:10:00,64.9,64.96,64.9,64.94,106500.0,43.2531,43.2931,43.2531,43.2798,106500.0
2011-04-29 12:15:00,64.94,64.96,64.82,64.91,203200.0,43.2798,43.2931,43.1998,43.2598,203200.0
2011-04-29 12:20:00,64.92,64.93,64.91,64.92,46900.0,43.2664,43.2731,43.2598,43.2664,46900.0
2011-04-29 12:25:00,64.91,64.96,64.9,64.95,70200.0,43.2598,43.2931,43.2531,43.2864,70200.0
2011-04-29 12:30:00,64.95,64.96,64.94,64.94,70800.0,43.2864,43.2931,43.2798,43.2798,70800.0
2011-04-29 12:35:00,64.95,64.95,64.92,64.93,51200.0,43.2864,43.2864,43.2664,43.2731,51200.0
2011-04-29 12:40:00,64.93,64.97,64.93,64.96,83800.0,43.2731,43.2998,43.2731,43.2931,83800.0
2011-04-29 12:45:00,64.96,64.98,64.95,64.95,83200.0,43.2931,43.3064,43.2864,43.2864,83200.0
2011-04-29 12:50:00,64.95,64.98,64.95,64.97,62600.0,43.2864,43.3064,43.2864,43.2998,62600.0
2011-04-29 12:55:00,64.96,64.98,64.95,64.97,54500.0,43.2931,43.3064,43.2864,43.2998,54500.0
2011-04-29 13:00:00,64.97,64.99,64.97,64.97,99700.0,43.2998,43.3131,43.2998,43.2998,99700.0
2011-04-29 13:05:00,64.98,64.99,64.95,64.96,99300.0,43.3064,43.3131,43.2864,43.2931,99300.0
2011-04-29 13:10:00,64.95,64.96,64.95,64.95,46300.0,43.2864,43.2931,43.2864,43.2864,46300.0
2011-04-29 13:15:00,64.95,64.96,64.93,64.93,63900.0,43.2864,43.2931,43.2731,43.2731,63900.0
2011-04-29 13:20:00,64.93,64.95,64.93,64.95,50500.0,43.2731,43.2864,43.2731,43.2864,50500.0
2011-04-29 13:25:00,64.95,64.97,64.91,64.94,80400.0,43.2864,43.2998,43.2598,43.2798,80400.0
2011-04-29 13:30:00,64.94,64.95,64.92,64.94,80100.0,43.2798,43.2864,43.2664,43.2798,80100.0
2011-04-29 13:35:00,64.93,64.96,64.92,64.92,103200.0,43.2731,43.2931,43.2664,43.2664,103200.0
2011-04-29 13:40:00,64.92,64.95,64.91,64.94,92500.0,43.2664,43.2864,43.2598,43.2798,92500.0
2011-04-29 13:45:00,64.94,64.95,64.9,64.93,83000.0,43.2798,43.2864,43.2531,43.2731,83000.0
2011-04-29 13:50:00,64.94,64.94,64.81,64.82,124500.0,43.2798,43.2798,43.1931,43.1998,124500.0
2011-04-29 13:55:00,64.81,64.82,64.78,64.79,100200.0,43.1931,43.1998,43.1731,43.1798,100200.0
2011-04-29 14:00:00,64.8,64.8,64.79,64.8,277400.0,43.1865,43.1865,43.1798,43.1865,277400.0
2011-04-29 14:05:00,64.79,64.81,64.76,64.79,125200.0,43.1798,43.1931,43.1598,43.1798,125200.0
2011-04-29 14:10:00,64.8,64.83,64.78,64.8,128400.0,43.1865,43.2064,43.1731,43.1865,128400.0
2011-04-29 14:15:00,64.8,64.83,64.79,64.83,251500.0,43.1865,43.2064,43.1798,43.2064,251500.0
2011-04-29 14:20:00,64.83,64.83,64.79,64.81,42000.0,43.2064,43.2064,43.1798,43.1931,42000.0
2011-04-29 14:25:00,64.81,64.86,64.79,64.86,149300.0,43.1931,43.2264,43.1798,43.2264,149300.0
2011-04-29 14:30:00,64.86,64.89,64.85,64.87,58600.0,43.2264,43.2464,43.2198,43.2331,58600.0
2011-04-29 14:35:00,64.87,64.9,64.85,64.9,78200.0,43.2331,43.2531,43.2198,43.2531,78200.0
2011-04-29 14:40:00,64.89,64.9,64.86,64.88,69700.0,43.2464,43.2531,43.2264,43.2398,69700.0
2011-04-29 14:45:00,64.88,64.89,64.87,64.88,40300.0,43.2398,43.2464,43.2331,43.2398,40300.0
2011-04-29 14:50:00,64.88,64.91,64.88,64.89,129600.0,43.2398,43.2598,43.2398,43.2464,129600.0
2011-04-29 14:55:00,64.9,64.9,64.82,64.88,78800.0,43.2531,43.2531,43.1998,43.2398,78800.0
2011-04-29 15:00:00,64.87,64.88,64.77,64.82,111600.0,43.2331,43.2398,43.1665,43.1998,111600.0
2011-04-29 15:05:00,64.82,64.85,64.79,64.8,64700.0,43.1998,43.2198,43.1798,43.1865,64700.0
2011-04-29 15:10:00,64.79,64.89,64.79,64.89,153500.0,43.1798,43.2464,43.1798,43.2464,153500.0
2011-04-29 15:15:00,64.89,64.94,64.87,64.87,93700.0,43.2464,43.2798,43.2331,43.2331,93700.0
2011-04-29 15:20:00,64.87,64.9,64.86,64.87,51600.0,43.2331,43.2531,43.2264,43.2331,51600.0
2011-04-29 15:25:00,64.87,64.88,64.84,64.85,48900.0,43.2331,43.2398,43.2131,43.2198,48900.0
2011-04-29 15:30:00,64.85,64.9,64.83,64.89,113200.0,43.2198,43.2531,43.2064,43.2464,113200.0
2011-04-29 15:35:00,64.89,64.93,64.88,64.9,104900.0,43.2464,43.2731,43.2398,43.2531,104900.0
2011-04-29 15:40:00,64.89,64.93,64.84,64.9,111200.0,43.2464,43.2731,43.2131,43.2531,111200.0
2011-04-29 15:45:00,64.9,64.97,64.89,64.92,188600.0,43.2531,43.2998,43.2464,43.2664,188600.0
2011-04-29 15:50:00,64.92,64.93,64.85,64.85,220000.0,43.2664,43.2731,43.2198,43.2198,220000.0
2011-04-29 15:55:00,64.85,64.91,64.85,64.9,320900.0,43.2198,43.2598,43.2198,43.2531,320900.0
2011-05-02 09:30:00,65.19,65.3,65.0,65.3,497000.0,43.4464,43.5197,43.3197,43.5197,497000.0
2011-05-02 09:35:00,65.3,65.32,65.11,65.21,142100.0,43.5197,43.533,43.3931,43.4597,142100.0
2011-05-02 09:40:00,65.2,65.26,65.18,65.22,108700.0,43.453,43.493,43.4397,43.4664,108700.0
2011-05-02 09:45:00,65.22,65.25,65.14,65.18,120600.0,43.4664,43.4864,43.413,43.4397,120600.0
2011-05-02 09:50:00,65.18,65.22,65.11,65.11,126800.0,43.4397,43.4664,43.3931,43.3931,126800.0
2011-05-02 09:55:00,65.12,65.22,65.11,65.21,108900.0,43.3997,43.4664,43.3931,43.4597,108900.0
2011-05-02 10:00:00,65.19,65.2,65.12,65.16,90300.0,43.4464,43.453,43.3997,43.4264,90300.0
2011-05-02 10:05:00,65.17,65.19,65.11,65.12,71400.0,43.433,43.4464,43.3931,43.3997,71400.0
2011-05-02 10:10:00,65.13,65.18,65.12,65.17,67000.0,43.4064,43.4397,43.3997,43.433,67000.0
2011-05-02 10:15:00,65.16,65.19,65.13,65.17,41500.0,43.4264,43.4464,43.4064,43.433,41500.0
2011-05-02 10:20:00,65.17,65.17,65.12,65.14,91400.0,43.433,43.433,43.3997,43.413,91400.0
2011-05-02 10:25:00,65.13,65.15,65.12,65.15,26300.0,43.4064,43.4197,43.3997,43.4197,26300.0
2011-05-02 10:30:00,65.15,65.22,65.15,65.2,82700.0,43.4197,43.4664,43.4197,43.453,82700.0
2011-05-02 10:35:00,65.19,65.25,65.19,65.22,55200.0,43.4464,43.4864,43.4464,43.4664,55200.0
2011-05-02 10:40:00,65.22,65.24,65.2,65.23,48600.0,43.4664,43.4797,43.453,43.473,48600.0
2011-05-02 10:45:00,65.24,65.24,65.16,65.17,65900.0,43.4797,43.4797,43.4264,43.433,65900.0
2011-05-02 10:50:00,65.17,65.22,65.14,65.19,67600.0,43.433,43.4664,43.413,43.4464,67600.0
2011-05-02 10:55:00,65.19,65.24,65.19,65.23,52400.0,43.4464,43.4797,43.4464,43.473,52400.0
2011-05-02 11:00:00,65.23,65.27,65.23,65.26,115400.0,43.473,43.4997,43.473,43.493,115400.0
2011-05-02 11:05:00,65.26,65.34,65.26,65.32,114100.0,43.493,43.5463,43.493,43.533,114100.0
2011-05-02 11:10:00,65.32,65.37,65.31,65.37,67400.0,43.533,43.5663,43.5263,43.5663,67400.0
2011-05-02 11:15:00,65.37,65.4,65.33,65.38,127500.0,43.5663,43.5863,43.5397,43.573,127500.0
2011-05-02 11:20:00,65.39,65.45,65.35,65.37,267400.0,43.5797,43.6197,43.553,43.5663,267400.0
2011-05-02 11:25:00,65.37,65.38,65.34,65.36,104500.0,43.5663,43.573,43.5463,43.5597,104500.0
2011-05-02 11:30:00,65.35,65.38,65.32,65.37,134700.0,43.553,43.573,43.533,43.5663,134700.0
2011-05-02 11:35:00,65.36,65.4,65.36,65.4,55900.0,43.5597,43.5863,43.5597,43.5863,55900.0
2011-05-02 11:40:00,65.38,65.4,65.35,65.35,126800.0,43.573,43.5863,43.553,43.553,126800.0
2011-05-02 11:45:00,65.35,65.37,65.28,65.28,109600.0,43.553,43.5663,43.5064,43.5064,109600.0
2011-05-02 11:50:00,65.28,65.33,65.25,65.31,124300.0,43.5064,43.5397,43.4864,43.5263,124300.0
2011-05-02 11:55:00,65.3,65.37,65.3,65.32,97500.0,43.5197,43.5663,43.5197,43.533,97500.0
2011-05-02 12:00:00,65.32,65.37,65.31,65.35,73500.0,43.533,43.5663,43.5263,43.553,73500.0
2011-05-02 12:05:00,65.34,65.39,65.33,65.39,71900.0,43.5463,43.5797,43.5397,43.5797,71900.0
2011-05-02 12:10:00,65.38,65.41,65.36,65.41,63500.0,43.573,43.593,43.5597,43.593,63500.0
2011-05-02 12:15:00,65.41,65.41,65.33,65.34,123700.0,43.593,43.593,43.5397,43.5463,123700.0
2011-05-02 12:20:00,65.34,65.38,65.29,65.3,67400.0,43.5463,43.573,43.513,43.5197,67400.0
2011-05-02 12:25:00,65.3,65.31,65.26,65.28,152300.0,43.5197,43.5263,43.493,43.5064,152300.0
2011-05-02 12:30:00,65.28,65.31,65.26,65.26,76700.0,43.5064,43.5263,43.493,43.493,76700.0
2011-05-02 12:35:00,65.27,65.32,65.27,65.28,41500.0,43.4997,43.533,43.4997,43.5064,41500.0
2011-05-02 12:40:00,65.29,65.31,65.26,65.27,114000.0,43.513,43.5263,43.493,43.4997,114000.0
2011-05-02 12:45:00,65.27,65.29,65.26,65.28,51000.0,43.4997,43.513,43.493,43.5064,51000.0
2011-05-02 12:50:00,65.27,65.3,65.26,65.3,71200.0,43.4997,43.5197,43.493,43.5197,71200.0
2011-05-02 12:55:00,65.3,65.31,65.26,65.27,51600.0,43.5197,43.5263,43.493,43.4997,51600.0
2011-05-02 13:00:00,65.26,65.28,65.25,65.26,49900.0,43.493,43.5064,43.4864,43.493,49900.0
2011-05-02 13:05:00,65.26,65.31,65.25,65.29,101600.0,43.493,43.5263,43.4864,43.513,101600.0
2011-05-02 13:10:00,65.3,65.31,65.28,65.31,50800.0,43.5197,43.5263,43.5064,43.5263,50800.0
2011-05-02 13:15:00,65.31,65.33,65.26,65.26,118600.0,43.5263,43.5397,43.493,43.493,118600.0
2011-05-02 13:20:00,65.27,65.34,65.26,65.31,45800.0,43.4997,43.5463,43.493,43.5263,45800.0
2011-05-02 13:25:00,65.32,65.33,65.26,65.28,38400.0,43.533,43.5397,43.493,43.5064,38400.0
2011-05-02 13:30:00,65.28,65.31,65.27,65.3,49800.0,43.5064,43.5263,43.4997,43.5197,49800.0
2011-05-02 13:35:00,65.29,65.3,65.27,65.29,107900.0,43.513,43.5197,43.4997,43.513,107900.0
2011-05-02 13:40:00,65.28,65.29,65.24,65.24,54200.0,43.5064,43.513,43.4797,43.4797,54200.0
2011-05-02 13:45:00,65.24,65.32,65.24,65.28,71800.0,43.4797,43.533,43.4797,43.5064,71800.0
2011-05-02 13:50:00,65.28,65.3,65.24,65.26,74000.0,43.5064,43.5197,43.4797,43.493,74000.0
2011-05-02 13:55:00,65.26,65.28,65.24,65.25,72700.0,43.493,43.5064,43.4797,43.4864,72700.0
2011-05-02 14:00:00,65.25,65.25,65.23,65.24,46200.0,43.4864,43.4864,43.473,43.4797,46200.0
2011-05-02 14:05:00,65.25,65.26,64.9,65.24,55700.0,43.4864,43.493,43.2531,43.4797,55700.0
2011-05-02 14:10:00,65.24,65.25,65.23,65.24,31600.0,43.4797,43.4864,43.473,43.4797,31600.0
2011-05-02 14:15:00,65.25,65.25,65.22,65.22,106800.0,43.4864,43.4864,43.4664,43.4664,106800.0
2011-05-02 14:20:00,65.22,65.24,65.21,65.21,72700.0,43.4664,43.4797,43.4597,43.4597,72700.0
2011-05-02 14:25:00,65.21,65.22,65.16,65.16,63600.0,43.4597,43.4664,43.4264,43.4264,63600.0
2011-05-02 14:30:00,65.17,65.19,65.16,65.18,54300.0,43.433,43.4464,43.4264,43.4397,54300.0
2011-05-02 14:35:00,65.17,65.17,65.1,65.17,129600.0,43.433,43.433,43.3864,43.433,129600.0
2011-05-02 14:40:00,65.17,65.24,65.17,65.23,83100.0,43.433,43.4797,43.433,43.473,83100.0
2011-05-02 14:45:00,65.23,65.24,65.2,65.21,38600.0,43.473,43.4797,43.453,43.4597,38600.0
2011-05-02 14:50:00,65.2,65.23,65.17,65.22,71400.0,43.453,43.473,43.433,43.4664,71400.0
2011-05-02 14:55:00,65.22,65.23,65.17,65.17,63900.0,43.4664,43.473,43.433,43.433,63900.0
2011-05-02 15:00:00,65.18,65.21,65.17,65.17,59500.0,43.4397,43.4597,43.433,43.433,59500.0
2011-05-02 15:05:00,65.17,65.24,65.17,65.17,124700.0,43.433,43.4797,43.433,43.433,124700.0
2011-05-02 15:10:00,65.17,65.18,65.08,65.09,240900.0,43.433,43.4397,43.3731,43.3797,240900.0
2011-05-02 15:15:00,65.09,65.1,65.04,65.05,108400.0,43.3797,43.3864,43.3464,43.3531,108400.0
2011-05-02 15:20:00,65.05,65.13,65.05,65.13,97400.0,43.3531,43.4064,43.3531,43.4064,97400.0
2011-05-02 15:25:00,65.13,65.17,65.09,65.13,130100.0,43.4064,43.433,43.3797,43.4064,130100.0
2011-05-02 15:30:00,65.12,65.13,65.08,65.08,55500.0,43.3997,43.4064,43.3731,43.3731,55500.0
2011-05-02 15:35:00,65.08,65.15,65.05,65.15,102300.0,43.3731,43.4197,43.3531,43.4197,102300.0
2011-05-02 15:40:00,65.14,65.18,65.08,65.08,168400.0,43.413,43.4397,43.3731,43.3731,168400.0
2011-05-02 15:45:00,65.08,65.13,65.04,65.13,172800.0,43.3731,43.4064,43.3464,43.4064,172800.0
2011-05-02 15:50:00,65.12,65.14,65.1,65.11,143200.0,43.3997,43.413,43.3864,43.3931,143200.0
2011-05-02 15:55:00,65.11,65.16,65.09,65.16,474500.0,43.3931,43.4264,43.3797,43.4264,474500.0
2011-05-03 09:30:00,65.26,65.41,65.16,65.34,437400.0,43.493,43.593,43.4264,43.5463,437400.0
2011-05-03 09:35:00,65.34,65.41,65.33,65.38,136800.0,43.5463,43.593,43.5397,43.573,136800.0
2011-05-03 09:40:00,65.38,65.4,65.26,65.37,174300.0,43.573,43.5863,43.493,43.5663,174300.0
2011-05-03 09:45:00,65.36,65.43,65.3,65.37,137200.0,43.5597,43.6063,43.5197,43.5663,137200.0
2011-05-03 09:50:00,65.37,65.39,65.26,65.36,128900.0,43.5663,43.5797,43.493,43.5597,128900.0
2011-05-03 09:55:00,65.36,65.37,65.34,65.35,51800.0,43.5597,43.5663,43.5463,43.553,51800.0
2011-05-03 10:00:00,65.36,65.38,65.32,65.32,64300.0,43.5597,43.573,43.533,43.533,64300.0
2011-05-03 10:05:00,65.32,65.33,65.24,65.29,117400.0,43.533,43.5397,43.4797,43.513,117400.0
2011-05-03 10:10:00,65.29,65.37,65.28,65.36,107200.0,43.513,43.5663,43.5064,43.5597,107200.0
2011-05-03 10:15:00,65.37,65.4,65.35,65.4,91300.0,43.5663,43.5863,43.553,43.5863,91300.0
2011-05-03 10:20:00,65.4,65.41,65.38,65.39,90600.0,43.5863,43.593,43.573,43.5797,90600.0
2011-05-03 10:25:00,65.38,65.44,65.38,65.42,111600.0,43.573,43.613,43.573,43.5997,111600.0
2011-05-03 10:30:00,65.43,65.48,65.41,65.48,95600.0,43.6063,43.6396,43.593,43.6396,95600.0
2011-05-03 10:35:00,65.47,65.49,65.45,65.48,90600.0,43.633,43.6463,43.6197,43.6396,90600.0
2011-05-03 10:40:00,65.49,65.5,65.47,65.49,122300.0,43.6463,43.653,43.633,43.6463,122300.0
2011-05-03 10:45:00,65.49,65.5,65.47,65.5,101400.0,43.6463,43.653,43.633,43.653,101400.0
2011-05-03 10:50:00,65.5,65.5,65.47,65.49,90800.0,43.653,43.653,43.633,43.6463,90800.0
2011-05-03 10:55:00,65.49,65.5,65.47,65.47,93400.0,43.6463,43.653,43.633,43.633,93400.0
2011-05-03 11:00:00,65.47,65.5,65.45,65.49,114800.0,43.633,43.653,43.6197,43.6463,114800.0
2011-05-03 11:05:00,65.49,65.5,65.45,65.46,176600.0,43.6463,43.653,43.6197,43.6263,176600.0
2011-05-03 11:10:00,65.46,65.5,65.45,65.5,97500.0,43.6263,43.653,43.6197,43.653,97500.0
2011-05-03 11:15:00,65.49,65.5,65.47,65.48,92900.0,43.6463,43.653,43.633,43.6396,92900.0
2011-05-03 11:20:00,65.47,65.5,65.47,65.48,61000.0,43.633,43.653,43.633,43.6396,61000.0
2011-05-03 11:25:00,65.48,65.5,65.47,65.5,92200.0,43.6396,43.653,43.633,43.653,92200.0
2011-05-03 11:30:00,65.49,65.5,65.48,65.49,67700.0,43.6463,43.653,43.6396,43.6463,67700.0
2011-05-03 11:35:00,65.5,65.59,65.49,65.56,176600.0,43.653,43.713,43.6463,43.693,176600.0
2011-05-03 11:40:00,65.56,65.6,65.54,65.59,77200.0,43.693,43.7196,43.6796,43.713,77200.0
2011-05-03 11:45:00,65.6,65.6,65.51,65.56,101700.0,43.7196,43.7196,43.6596,43.693,101700.0
2011-05-03 11:50:00,65.55,65.61,65.55,65.58,134400.0,43.6863,43.7263,43.6863,43.7063,134400.0
2011-05-03 11:55:00,65.58,65.61,65.57,65.6,51800.0,43.7063,43.7263,43.6996,43.7196,51800.0
2011-05-03 12:00:00,65.6,65.67,65.59,65.62,191500.0,43.7196,43.7663,43.713,43.7329,191500.0
2011-05-03 12:05:00,65.62,65.68,65.6,65.68,293700.0,43.7329,43.7729,43.7196,43.7729,293700.0
2011-05-03 12:10:00,65.68,65.71,65.66,65.67,87600.0,43.7729,43.7929,43.7596,43.7663,87600.0
2011-05-03 12:15:00,65.67,65.71,65.63,65.67,115700.0,43.7663,43.7929,43.7396,43.7663,115700.0
2011-05-03 12:20:00,65.67,65.67,65.6,65.61,104200.0,43.7663,43.7663,43.7196,43.7263,104200.0
2011-05-03 12:25:00,65.61,65.66,65.6,65.64,105000.0,43.7263,43.7596,43.7196,43.7463,105000.0
2011-05-03 12:30:00,65.63,65.67,65.63,65.65,106800.0,43.7396,43.7663,43.7396,43.7529,106800.0
2011-05-03 12:35:00,65.65,65.67,65.63,65.66,56400.0,43.7529,43.7663,43.7396,43.7596,56400.0
2011-05-03 12:40:00,65.65,65.67,65.63,65.67,54200.0,43.7529,43.7663,43.7396,43.7663,54200.0
2011-05-03 12:45:00,65.67,65.67,65.59,65.62,70300.0,43.7663,43.7663,43.713,43.7329,70300.0
2011-05-03 12:50:00,65.62,65.66,65.61,65.62,158400.0,43.7329,43.7596,43.7263,43.7329,158400.0
2011-05-03 12:55:00,65.63,65.7,65.63,65.68,157600.0,43.7396,43.7863,43.7396,43.7729,157600.0
2011-05-03 13:00:00,65.68,65.68,65.6,65.6,97400.0,43.7729,43.7729,43.7196,43.7196,97400.0
2011-05-03 13:05:00,65.6,65.63,65.58,65.6,133400.0,43.7196,43.7396,43.7063,43.7196,133400.0
2011-05-03 13:10:00,65.61,65.61,65.57,65.58,59300.0,43.7263,43.7263,43.6996,43.7063,59300.0
2011-05-03 13:15:00,65.58,65.61,65.56,65.59,98700.0,43.7063,43.7263,43.693,43.713,98700.0
2011-05-03 13:20:00,65.58,65.6,65.56,65.56,89300.0,43.7063,43.7196,43.693,43.693,89300.0
2011-05-03 13:25:00,65.57,65.63,65.56,65.62,114700.0,43.6996,43.7396,43.693,43.7329,114700.0
2011-05-03 13:30:00,65.62,65.65,65.6,65.64,76600.0,43.7329,43.7529,43.7196,43.7463,76600.0
2011-05-03 13:35:00,65.64,65.65,65.63,65.64,55400.0,43.7463,43.7529,43.7396,43.7463,55400.0
2011-05-03 13:40:00,65.63,65.69,65.63,65.69,118100.0,43.7396,43.7796,43.7396,43.7796,118100.0
2011-05-03 13:45:00,65.69,65.7,65.66,65.69,133000.0,43.7796,43.7863,43.7596,43.7796,133000.0
2011-05-03 13:50:00,65.69,65.71,65.68,65.7,57700.0,43.7796,43.7929,43.7729,43.7863,57700.0
2011-05-03 13:55:00,65.7,65.72,65.66,65.72,116400.0,43.7863,43.7996,43.7596,43.7996,116400.0
2011-05-03 14:00:00,65.72,65.75,65.71,65.75,113800.0,43.7996,43.8196,43.7929,43.8196,113800.0
2011-05-03 14:05:00,65.75,65.75,65.69,65.7,83500.0,43.8196,43.8196,43.7796,43.7863,83500.0
2011-05-03 14:10:00,65.69,65.7,65.65,65.7,114300.0,43.7796,43.7863,43.7529,43.7863,114300.0
2011-05-03 14:15:00,65.7,65.74,65.69,65.7,88400.0,43.7863,43.8129,43.7796,43.7863,88400.0
2011-05-03 14:20:00,65.7,65.71,65.61,65.63,130900.0,43.7863,43.7929,43.7263,43.7396,130900.0
2011-05-03 14:25:00,65.62,65.69,65.6,65.68,95600.0,43.7329,43.7796,43.7196,43.7729,95600.0
2011-05-03 14:30:00,65.67,65.7,65.63,65.63,81100.0,43.7663,43.7863,43.7396,43.7396,81100.0
2011-05-03 14:35:00,65.63,65.66,65.62,65.64,92600.0,43.7396,43.7596,43.7329,43.7463,92600.0
2011-05-03 14:40:00,65.64,65.71,65.64,65.67,75400.0,43.7463,43.7929,43.7463,43.7663,75400.0
2011-05-03 14:45:00,65.67,65.72,65.66,65.7,77700.0,43.7663,43.7996,43.7596,43.7863,77700.0
2011-05-03 14:50:00,65.7,65.76,65.69,65.7,131100.0,43.7863,43.8263,43.7796,43.7863,131100.0
2011-05-03 14:55:00,65.7,65.73,65.67,65.73,49000.0,43.7863,43.8063,43.7663,43.8063,49000.0
2011-05-03 15:00:00,65.73,65.74,65.65,65.68,149400.0,43.8063,43.8129,43.7529,43.7729,149400.0
2011-05-03 15:05:00,65.67,65.72,65.67,65.72,39600.0,43.7663,43.7996,43.7663,43.7996,39600.0
2011-05-03 15:10:00,65.71,65.76,65.69,65.75,130800.0,43.7929,43.8263,43.7796,43.8196,130800.0
2011-05-03 15:15:00,65.75,65.76,65.69,65.73,109500.0,43.8196,43.8263,43.7796,43.8063,109500.0
2011-05-03 15:20:00,65.73,65.78,65.72,65.75,106400.0,43.8063,43.8396,43.7996,43.8196,106400.0
2011-05-03 15:25:00,65.75,65.78,65.72,65.74,91900.0,43.8196,43.8396,43.7996,43.8129,91900.0
2011-05-03 15:30:00,65.73,65.79,65.72,65.72,107400.0,43.8063,43.8462,43.7996,43.7996,107400.0
2011-05-03 15:35:00,65.73,65.73,65.67,65.7,107900.0,43.8063,43.8063,43.7663,43.7863,107900.0
2011-05-03 15:40:00,65.7,65.73,65.65,65.73,113000.0,43.7863,43.8063,43.7529,43.8063,113000.0
2011-05-03 15:45:00,65.73,65.75,65.66,65.67,177900.0,43.8063,43.8196,43.7596,43.7663,177900.0
2011-05-03 15:50:00,65.67,65.68,65.59,65.63,369000.0,43.7663,43.7729,43.713,43.7396,369000.0
2011-05-03 15:55:00,65.63,65.72,65.61,65.7,409300.0,43.7396,43.7996,43.7263,43.7863,409300.0
2011-05-04 09:30:00,65.66,65.81,65.61,65.75,393100.0,43.7596,43.8596,43.7263,43.8196,393100.0
2011-05-04 09:35:00,65.75,65.76,65.58,65.64,205100.0,43.8196,43.8263,43.7063,43.7463,205100.0
2011-05-04 09:40:00,65.64,65.74,65.64,65.72,136100.0,43.7463,43.8129,43.7463,43.7996,136100.0
2011-05-04 09:45:00,65.71,65.8,65.71,65.8,181500.0,43.7929,43.8529,43.7929,43.8529,181500.0
2011-05-04 09:50:00,65.8,65.85,65.79,65.79,128700.0,43.8529,43.8862,43.8462,43.8462,128700.0
2011-05-04 09:55:00,65.8,65.85,65.69,65.72,164400.0,43.8529,43.8862,43.7796,43.7996,164400.0
2011-05-04 10:00:00,65.7,65.78,65.6,65.75,378900.0,43.7863,43.8396,43.7196,43.8196,378900.0
2011-05-04 10:05:00,65.74,65.79,65.72,65.77,183600.0,43.8129,43.8462,43.7996,43.8329,183600.0
2011-05-04 10:10:00,65.77,65.92,65.76,65.92,199600.0,43.8329,43.9329,43.8263,43.9329,199600.0
2011-05-04 10:15:00,65.92,65.94,65.86,65.92,341600.0,43.9329,43.9462,43.8929,43.9329,341600.0
2011-05-04 10:20:00,65.91,65.95,65.9,65.94,130900.0,43.9262,43.9529,43.9196,43.9462,130900.0
2011-05-04 10:25:00,65.94,65.95,65.9,65.91,209200.0,43.9462,43.9529,43.9196,43.9262,209200.0
2011-05-04 10:30:00,65.92,65.95,65.9,65.9,134200.0,43.9329,43.9529,43.9196,43.9196,134200.0
2011-05-04 10:35:00,65.91,65.96,65.85,65.96,226400.0,43.9262,43.9595,43.8862,43.9595,226400.0
2011-05-04 10:40:00,65.96,65.98,65.93,65.95,153900.0,43.9595,43.9729,43.9396,43.9529,153900.0
2011-05-04 10:45:00,65.95,65.98,65.93,65.98,145700.0,43.9529,43.9729,43.9396,43.9729,145700.0
2011-05-04 10:50:00,65.98,66.0,65.97,66.0,342800.0,43.9729,43.9862,43.9662,43.9862,342800.0
2011-05-04 10:55:00,66.0,66.15,65.98,66.12,668700.0,43.9862,44.0862,43.9729,44.0662,668700.0
2011-05-04 11:00:00,66.12,66.14,66.08,66.11,175500.0,44.0662,44.0795,44.0395,44.0595,175500.0
2011-05-04 11:05:00,66.11,66.12,66.05,66.09,198400.0,44.0595,44.0662,44.0195,44.0462,198400.0
2011-05-04 11:10:00,66.09,66.09,66.0,66.04,125100.0,44.0462,44.0462,43.9862,44.0129,125100.0
2011-05-04 11:15:00,66.05,66.05,65.9,65.98,224000.0,44.0195,44.0195,43.9196,43.9729,224000.0
2011-05-04 11:20:00,65.97,66.12,65.97,66.08,175600.0,43.9662,44.0662,43.9662,44.0395,175600.0
2011-05-04 11:25:00,66.07,66.1,66.06,66.09,150300.0,44.0329,44.0528,44.0262,44.0462,150300.0
2011-05-04 11:30:00,66.09,66.1,66.07,66.09,86100.0,44.0462,44.0528,44.0329,44.0462,86100.0
2011-05-04 11:35:00,66.1,66.2,66.09,66.19,172600.0,44.0528,44.1195,44.0462,44.1128,172600.0
2011-05-04 11:40:00,66.2,66.27,66.19,66.22,234400.0,44.1195,44.1661,44.1128,44.1328,234400.0
2011-05-04 11:45:00,66.23,66.23,66.17,66.17,87600.0,44.1395,44.1395,44.0995,44.0995,87600.0
2011-05-04 11:50:00,66.17,66.21,66.13,66.2,83900.0,44.0995,44.1262,44.0728,44.1195,83900.0
2011-05-04 11:55:00,66.21,66.27,66.18,66.26,129800.0,44.1262,44.1661,44.1062,44.1595,129800.0
2011-05-04 12:00:00,66.26,66.29,66.25,66.28,107000.0,44.1595,44.1795,44.1528,44.1728,107000.0
2011-05-04 12:05:00,66.27,66.28,66.21,66.25,80500.0,44.1661,44.1728,44.1262,44.1528,80500.0
2011-05-04 12:10:00,66.25,66.28,66.16,66.16,127800.0,44.1528,44.1728,44.0928,44.0928,127800.0
2011-05-04 12:15:00,66.16,66.18,66.12,66.18,91400.0,44.0928,44.1062,44.0662,44.1062,91400.0
2011-05-04 12:20:00,66.18,66.19,66.09,66.09,96400.0,44.1062,44.1128,44.0462,44.0462,96400.0
2011-05-04 12:25:00,66.09,66.2,66.09,66.2,100200.0,44.0462,44.1195,44.0462,44.1195,100200.0
2011-05-04 12:30:00,66.19,66.23,66.18,66.22,111300.0,44.1128,44.1395,44.1062,44.1328,111300.0
2011-05-04 12:35:00,66.21,66.22,66.18,66.2,53600.0,44.1262,44.1328,44.1062,44.1195,53600.0
2011-05-04 12:40:00,66.2,66.25,66.17,66.24,135900.0,44.1195,44.1528,44.0995,44.1462,135900.0
2011-05-04 12:45:00,66.25,66.36,66.24,66.35,122400.0,44.1528,44.2261,44.1462,44.2195,122400.0
2011-05-04 12:50:00,66.36,66.37,66.31,66.36,127700.0,44.2261,44.2328,44.1928,44.2261,127700.0
2011-05-04 12:55:00,66.37,66.37,66.33,66.37,70800.0,44.2328,44.2328,44.2061,44.2328,70800.0
2011-05-04 13:00:00,66.36,66.36,66.28,66.32,171300.0,44.2261,44.2261,44.1728,44.1995,171300.0
2011-05-04 13:05:00,66.33,66.35,66.29,66.31,68000.0,44.2061,44.2195,44.1795,44.1928,68000.0
2011-05-04 13:10:00,66.31,66.36,66.28,66.36,62200.0,44.1928,44.2261,44.1728,44.2261,62200.0
2011-05-04 13:15:00,66.36,66.42,66.34,66.41,105900.0,44.2261,44.2661,44.2128,44.2595,105900.0
2011-05-04 13:20:00,66.41,66.42,66.36,66.4,84900.0,44.2595,44.2661,44.2261,44.2528,84900.0
2011-05-04 13:25:00,66.4,66.41,66.36,66.39,94900.0,44.2528,44.2595,44.2261,44.2461,94900.0
2011-05-04 13:30:00,66.39,66.42,66.38,66.42,69900.0,44.2461,44.2661,44.2395,44.2661,69900.0
2011-05-04 13:35:00,66.42,66.47,66.38,66.39,227400.0,44.2661,44.2994,44.2395,44.2461,227400.0
2011-05-04 13:40:00,66.39,66.41,66.35,66.37,245300.0,44.2461,44.2595,44.2195,44.2328,245300.0
2011-05-04 13:45:00,66.36,66.41,66.35,66.41,77700.0,44.2261,44.2595,44.2195,44.2595,77700.0
2011-05-04 13:50:00,66.41,66.45,66.4,66.42,171100.0,44.2595,44.2861,44.2528,44.2661,171100.0
2011-05-04 13:55:00,66.43,66.49,66.41,66.48,257600.0,44.2728,44.3128,44.2595,44.3061,257600.0
2011-05-04 14:00:00,66.47,66.49,66.44,66.46,227000.0,44.2994,44.3128,44.2794,44.2928,227000.0
2011-05-04 14:05:00,66.46,66.49,66.44,66.45,105600.0,44.2928,44.3128,44.2794,44.2861,105600.0
2011-05-04 14:10:00,66.44,66.45,66.39,66.43,60200.0,44.2794,44.2861,44.2461,44.2728,60200.0
2011-05-04 14:15:00,66.43,66.46,66.39,66.43,92000.0,44.2728,44.2928,44.2461,44.2728,92000.0
2011-05-04 14:20:00,66.43,66.49,66.42,66.49,91900.0,44.2728,44.3128,44.2661,44.3128,91900.0
2011-05-04 14:25:00,66.49,66.5,66.46,66.46,96600.0,44.3128,44.3194,44.2928,44.2928,96600.0
2011-05-04 14:30:00,66.46,66.48,66.44,66.45,111000.0,44.2928,44.3061,44.2794,44.2861,111000.0
2011-05-04 14:35:00,66.44,66.49,66.44,66.49,75800.0,44.2794,44.3128,44.2794,44.3128,75800.0
2011-05-04 14:40:00,66.48,66.5,66.44,66.44,163300.0,44.3061,44.3194,44.2794,44.2794,163300.0
2011-05-04 14:45:00,66.44,66.45,66.4,66.41,53500.0,44.2794,44.2861,44.2528,44.2595,53500.0
2011-05-04 14:50:00,66.41,66.45,66.4,66.42,103300.0,44.2595,44.2861,44.2528,44.2661,103300.0
2011-05-04 14:55:00,66.44,66.47,66.41,66.42,73200.0,44.2794,44.2994,44.2595,44.2661,73200.0
2011-05-04 15:00:00,66.41,66.48,66.4,66.45,177100.0,44.2595,44.3061,44.2528,44.2861,177100.0
2011-05-04 15:05:00,66.44,66.47,66.36,66.38,165700.0,44.2794,44.2994,44.2261,44.2395,165700.0
2011-05-04 15:10:00,66.39,66.46,66.38,66.44,91100.0,44.2461,44.2928,44.2395,44.2794,91100.0
2011-05-04 15:15:00,66.43,66.49,66.41,66.49,120900.0,44.2728,44.3128,44.2595,44.3128,120900.0
2011-05-04 15:20:00,66.48,66.5,66.47,66.48,199600.0,44.3061,44.3194,44.2994,44.3061,199600.0
2011-05-04 15:25:00,66.48,66.48,66.44,66.45,179800.0,44.3061,44.3061,44.2794,44.2861,179800.0
2011-05-04 15:30:00,66.44,66.5,66.44,66.47,173200.0,44.2794,44.3194,44.2794,44.2994,173200.0
2011-05-04 15:35:00,66.47,66.5,66.45,66.48,251300.0,44.2994,44.3194,44.2861,44.3061,251300.0
2011-05-04 15:40:00,66.48,66.5,66.46,66.46,248100.0,44.3061,44.3194,44.2928,44.2928,248100.0
2011-05-04 15:45:00,66.47,66.5,66.43,66.47,347800.0,44.2994,44.3194,44.2728,44.2994,347800.0
2011-05-04 15:50:00,66.47,66.5,66.43,66.49,437200.0,44.2994,44.3194,44.2728,44.3128,437200.0
2011-05-04 15:55:00,66.5,66.5,66.44,66.45,512900.0,44.3194,44.3194,44.2794,44.2861,512900.0
2011-05-05 09:30:00,66.07,66.29,66.07,66.18,334400.0,44.0329,44.1795,44.0329,44.1062,334400.0
2011-05-05 09:35:00,66.18,66.35,66.16,66.31,120500.0,44.1062,44.2195,44.0928,44.1928,120500.0
2011-05-05 09:40:00,66.32,66.35,66.15,66.19,125600.0,44.1995,44.2195,44.0862,44.1128,125600.0
2011-05-05 09:45:00,66.2,66.2,66.08,66.15,111000.0,44.1195,44.1195,44.0395,44.0862,111000.0
2011-05-05 09:50:00,66.15,66.16,66.05,66.09,134200.0,44.0862,44.0928,44.0195,44.0462,134200.0
2011-05-05 09:55:00,66.08,66.12,66.04,66.11,98100.0,44.0395,44.0662,44.0129,44.0595,98100.0
2011-05-05 10:00:00,66.11,66.12,65.99,66.03,200000.0,44.0595,44.0662,43.9795,44.0062,200000.0
2011-05-05 10:05:00,66.04,66.04,65.92,66.03,128200.0,44.0129,44.0129,43.9329,44.0062,128200.0
2011-05-05 10:10:00,66.02,66.1,66.02,66.09,93900.0,43.9995,44.0528,43.9995,44.0462,93900.0
2011-05-05 10:15:00,66.08,66.09,66.02,66.06,84300.0,44.0395,44.0462,43.9995,44.0262,84300.0
2011-05-05 10:20:00,66.07,66.26,66.07,66.22,119400.0,44.0329,44.1595,44.0329,44.1328,119400.0
2011-05-05 10:25:00,66.22,66.24,66.2,66.22,102000.0,44.1328,44.1462,44.1195,44.1328,102000.0
2011-05-05 10:30:00,66.22,66.28,66.22,66.28,125200.0,44.1328,44.1728,44.1328,44.1728,125200.0
2011-05-05 10:35:00,66.27,66.27,66.2,66.26,123800.0,44.1661,44.1661,44.1195,44.1595,123800.0
2011-05-05 10:40:00,66.26,66.27,66.22,66.22,66800.0,44.1595,44.1661,44.1328,44.1328,66800.0
2011-05-05 10:45:00,66.22,66.23,66.15,66.19,66400.0,44.1328,44.1395,44.0862,44.1128,66400.0
2011-05-05 10:50:00,66.19,66.2,66.1,66.12,67800.0,44.1128,44.1195,44.0528,44.0662,67800.0
2011-05-05 10:55:00,66.12,66.16,66.11,66.15,64700.0,44.0662,44.0928,44.0595,44.0862,64700.0
2011-05-05 11:00:00,66.16,66.16,66.11,66.12,109400.0,44.0928,44.0928,44.0595,44.0662,109400.0
2011-05-05 11:05:00,66.12,66.13,66.04,66.06,174500.0,44.0662,44.0728,44.0129,44.0262,174500.0
2011-05-05 11:10:00,66.06,66.12,66.05,66.09,189400.0,44.0262,44.0662,44.0195,44.0462,189400.0
2011-05-05 11:15:00,66.09,66.16,66.08,66.16,127100.0,44.0462,44.0928,44.0395,44.0928,127100.0
2011-05-05 11:20:00,66.16,66.18,66.1,66.11,117300.0,44.0928,44.1062,44.0528,44.0595,117300.0
2011-05-05 11:25:00,66.11,66.16,66.09,66.16,100500.0,44.0595,44.0928,44.0462,44.0928,100500.0
2011-05-05 11:30:00,66.16,66.21,66.15,66.19,106100.0,44.0928,44.1262,44.0862,44.1128,106100.0
2011-05-05 11:35:00,66.2,66.2,66.14,66.16,114000.0,44.1195,44.1195,44.0795,44.0928,114000.0
2011-05-05 11:40:00,66.16,66.16,66.14,66.15,80700.0,44.0928,44.0928,44.0795,44.0862,80700.0
2011-05-05 11:45:00,66.14,66.21,66.14,66.2,262100.0,44.0795,44.1262,44.0795,44.1195,262100.0
2011-05-05 11:50:00,66.2,66.23,66.17,66.23,209400.0,44.1195,44.1395,44.0995,44.1395,209400.0
2011-05-05 11:55:00,66.23,66.25,66.2,66.24,81700.0,44.1395,44.1528,44.1195,44.1462,81700.0
2011-05-05 12:00:00,66.25,66.29,66.22,66.25,163800.0,44.1528,44.1795,44.1328,44.1528,163800.0
2011-05-05 12:05:00,66.25,66.26,66.19,66.23,80100.0,44.1528,44.1595,44.1128,44.1395,80100.0
2011-05-05 12:10:00,66.23,66.32,66.23,66.31,87600.0,44.1395,44.1995,44.1395,44.1928,87600.0
2011-05-05 12:15:00,66.31,66.33,66.24,66.29,146300.0,44.1928,44.2061,44.1462,44.1795,146300.0
2011-05-05 12:20:00,66.29,66.34,66.29,66.33,108200.0,44.1795,44.2128,44.1795,44.2061,108200.0
2011-05-05 12:25:00,66.34,66.39,66.33,66.37,159700.0,44.2128,44.2461,44.2061,44.2328,159700.0
2011-05-05 12:30:00,66.36,66.37,66.28,66.28,98400.0,44.2261,44.2328,44.1728,44.1728,98400.0
2011-05-05 12:35:00,66.28,66.3,66.25,66.25,56000.0,44.1728,44.1861,44.1528,44.1528,56000.0
2011-05-05 12:40:00,66.25,66.3,66.25,66.29,58100.0,44.1528,44.1861,44.1528,44.1795,58100.0
2011-05-05 12:45:00,66.29,66.3,66.25,66.25,74500.0,44.1795,44.1861,44.1528,44.1528,74500.0
2011-05-05 12:50:00,66.26,66.26,66.23,66.23,39500.0,44.1595,44.1595,44.1395,44.1395,39500.0
2011-05-05 12:55:00,66.23,66.25,66.21,66.24,49500.0,44.1395,44.1528,44.1262,44.1462,49500.0
2011-05-05 13:00:00,66.25,66.29,66.25,66.29,40800.0,44.1528,44.1795,44.1528,44.1795,40800.0
2011-05-05 13:05:00,66.29,66.3,66.27,66.28,44600.0,44.1795,44.1861,44.1661,44.1728,44600.0
2011-05-05 13:10:00,66.28,66.3,66.27,66.27,55800.0,44.1728,44.1861,44.1661,44.1661,55800.0
2011-05-05 13:15:00,66.27,66.29,66.17,66.19,113200.0,44.1661,44.1795,44.0995,44.1128,113200.0
2011-05-05 13:20:00,66.19,66.21,66.19,66.21,66400.0,44.1128,44.1262,44.1128,44.1262,66400.0
2011-05-05 13:25:00,66.21,66.24,66.19,66.22,81500.0,44.1262,44.1462,44.1128,44.1328,81500.0
2011-05-05 13:30:00,66.22,66.25,66.2,66.2,56400.0,44.1328,44.1528,44.1195,44.1195,56400.0
2011-05-05 13:35:00,66.21,66.24,66.18,66.23,66700.0,44.1262,44.1462,44.1062,44.1395,66700.0
2011-05-05 13:40:00,66.23,66.23,66.19,66.2,46500.0,44.1395,44.1395,44.1128,44.1195,46500.0
2011-05-05 13:45:00,66.2,66.24,66.2,66.23,53900.0,44.1195,44.1462,44.1195,44.1395,53900.0
2011-05-05 13:50:00,66.24,66.24,66.21,66.21,34400.0,44.1462,44.1462,44.1262,44.1262,34400.0
2011-05-05 13:55:00,66.21,66.22,66.18,66.21,54300.0,44.1262,44.1328,44.1062,44.1262,54300.0
2011-05-05 14:00:00,66.22,66.22,66.19,66.19,35600.0,44.1328,44.1328,44.1128,44.1128,35600.0
2011-05-05 14:05:00,66.19,66.2,66.17,66.18,57400.0,44.1128,44.1195,44.0995,44.1062,57400.0
2011-05-05 14:10:00,66.17,66.19,66.15,66.19,36800.0,44.0995,44.1128,44.0862,44.1128,36800.0
2011-05-05 14:15:00,66.19,66.21,66.17,66.21,51000.0,44.1128,44.1262,44.0995,44.1262,51000.0
2011-05-05 14:20:00,66.2,66.21,66.19,66.19,64400.0,44.1195,44.1262,44.1128,44.1128,64400.0
2011-05-05 14:25:00,66.19,66.21,66.17,66.2,54600.0,44.1128,44.1262,44.0995,44.1195,54600.0
2011-05-05 14:30:00,66.2,66.21,66.18,66.19,89300.0,44.1195,44.1262,44.1062,44.1128,89300.0
2011-05-05 14:35:00,66.19,66.22,66.18,66.19,55000.0,44.1128,44.1328,44.1062,44.1128,55000.0
2011-05-05 14:40:00,66.18,66.2,66.17,66.19,50800.0,44.1062,44.1195,44.0995,44.1128,50800.0
2011-05-05 14:45:00,66.18,66.22,66.18,66.2,128200.0,44.1062,44.1328,44.1062,44.1195,128200.0
2011-05-05 14:50:00,66.2,66.21,66.14,66.15,102500.0,44.1195,44.1262,44.0795,44.0862,102500.0
2011-05-05 14:55:00,66.14,66.18,66.14,66.18,91800.0,44.0795,44.1062,44.0795,44.1062,91800.0
2011-05-05 15:00:00,66.17,66.18,66.15,66.17,72800.0,44.0995,44.1062,44.0862,44.0995,72800.0
2011-05-05 15:05:00,66.18,66.2,66.15,66.18,115800.0,44.1062,44.1195,44.0862,44.1062,115800.0
2011-05-05 15:10:00,66.18,66.19,66.0,66.08,266000.0,44.1062,44.1128,43.9862,44.0395,266000.0
2011-05-05 15:15:00,66.08,66.1,65.87,65.9,345500.0,44.0395,44.0528,43.8996,43.9196,345500.0
2011-05-05 15:20:00,65.91,65.97,65.63,65.73,352400.0,43.9262,43.9662,43.7396,43.8063,352400.0
2011-05-05 15:25:00,65.74,65.92,65.7,65.81,280100.0,43.8129,43.9329,43.7863,43.8596,280100.0
2011-05-05 15:30:00,65.8,65.91,65.75,65.87,319100.0,43.8529,43.9262,43.8196,43.8996,319100.0
2011-05-05 15:35:00,65.88,65.91,65.68,65.69,280700.0,43.9062,43.9262,43.7729,43.7796,280700.0
2011-05-05 15:40:00,65.69,65.86,65.67,65.86,253800.0,43.7796,43.8929,43.7663,43.8929,253800.0
2011-05-05 15:45:00,65.86,65.92,65.84,65.92,255400.0,43.8929,43.9329,43.8796,43.9329,255400.0
2011-05-05 15:50:00,65.92,65.97,65.84,65.91,267200.0,43.9329,43.9662,43.8796,43.9262,267200.0
2011-05-05 15:55:00,65.9,65.93,65.81,65.86,372300.0,43.9196,43.9396,43.8596,43.8929,372300.0
2011-05-06 09:30:00,66.21,66.32,66.13,66.2,304500.0,44.1262,44.1995,44.0728,44.1195,304500.0
2011-05-06 09:35:00,66.22,66.34,66.21,66.32,144100.0,44.1328,44.2128,44.1262,44.1995,144100.0
2011-05-06 09:40:00,66.31,66.34,66.11,66.11,137500.0,44.1928,44.2128,44.0595,44.0595,137500.0
2011-05-06 09:45:00,66.12,66.14,66.0,66.02,135800.0,44.0662,44.0795,43.9862,43.9995,135800.0
2011-05-06 09:50:00,66.01,66.08,66.0,66.06,115700.0,43.9929,44.0395,43.9862,44.0262,115700.0
2011-05-06 09:55:00,66.06,66.07,65.95,65.96,116000.0,44.0262,44.0329,43.9529,43.9595,116000.0
2011-05-06 10:00:00,65.97,66.0,65.96,65.99,125400.0,43.9662,43.9862,43.9595,43.9795,125400.0
2011-05-06 10:05:00,65.99,66.0,65.93,65.94,105700.0,43.9795,43.9862,43.9396,43.9462,105700.0
2011-05-06 10:10:00,65.94,65.96,65.91,65.95,100000.0,43.9462,43.9595,43.9262,43.9529,100000.0
2011-05-06 10:15:00,65.96,66.01,65.95,66.0,124000.0,43.9595,43.9929,43.9529,43.9862,124000.0
2011-05-06 10:20:00,66.0,66.07,65.99,66.07,96600.0,43.9862,44.0329,43.9795,44.0329,96600.0
2011-05-06 10:25:00,66.06,66.07,65.99,65.99,108600.0,44.0262,44.0329,43.9795,43.9795,108600.0
2011-05-06 10:30:00,65.99,65.99,65.96,65.98,67500.0,43.9795,43.9795,43.9595,43.9729,67500.0
2011-05-06 10:35:00,65.98,65.99,65.95,65.96,70200.0,43.9729,43.9795,43.9529,43.9595,70200.0
2011-05-06 10:40:00,65.95,65.97,65.91,65.91,96500.0,43.9529,43.9662,43.9262,43.9262,96500.0
2011-05-06 10:45:00,65.91,65.92,65.82,65.84,72700.0,43.9262,43.9329,43.8662,43.8796,72700.0
2011-05-06 10:50:00,65.85,65.87,65.79,65.79,129000.0,43.8862,43.8996,43.8462,43.8462,129000.0
2011-05-06 10:55:00,65.79,65.86,65.77,65.77,110600.0,43.8462,43.8929,43.8329,43.8329,110600.0
2011-05-06 11:00:00,65.77,65.8,65.75,65.77,68800.0,43.8329,43.8529,43.8196,43.8329,68800.0
2011-05-06 11:05:00,65.76,65.83,65.75,65.82,125900.0,43.8263,43.8729,43.8196,43.8662,125900.0
2011-05-06 11:10:00,65.82,65.87,65.82,65.87,107100.0,43.8662,43.8996,43.8662,43.8996,107100.0
2011-05-06 11:15:00,65.87,65.88,65.77,65.85,165800.0,43.8996,43.9062,43.8329,43.8862,165800.0
2011-05-06 11:20:00,65.84,65.9,65.84,65.87,97000.0,43.8796,43.9196,43.8796,43.8996,97000.0
2011-05-06 11:25:00,65.87,65.87,65.79,65.82,98300.0,43.8996,43.8996,43.8462,43.8662,98300.0
2011-05-06 11:30:00,65.82,65.82,65.71,65.72,122700.0,43.8662,43.8662,43.7929,43.7996,122700.0
2011-05-06 11:35:00,65.72,65.73,65.62,65.63,87100.0,43.7996,43.8063,43.7329,43.7396,87100.0
2011-05-06 11:40:00,65.62,65.64,65.56,65.57,163100.0,43.7329,43.7463,43.693,43.6996,163100.0
2011-05-06 11:45:00,65.57,65.62,65.55,65.59,122000.0,43.6996,43.7329,43.6863,43.713,122000.0
2011-05-06 11:50:00,65.59,65.6,65.56,65.59,65900.0,43.713,43.7196,43.693,43.713,65900.0
2011-05-06 11:55:00,65.59,65.6,65.46,65.46,189400.0,43.713,43.7196,43.6263,43.6263,189400.0
2011-05-06 12:00:00,65.46,65.56,65.46,65.54,163400.0,43.6263,43.693,43.6263,43.6796,163400.0
2011-05-06 12:05:00,65.54,65.55,65.34,65.35,190700.0,43.6796,43.6863,43.5463,43.553,190700.0
2011-05-06 12:10:00,65.36,65.47,65.35,65.43,136600.0,43.5597,43.633,43.553,43.6063,136600.0
2011-05-06 12:15:00,65.43,65.43,65.35,65.35,115600.0,43.6063,43.6063,43.553,43.553,115600.0
2011-05-06 12:20:00,65.35,65.37,65.29,65.3,221000.0,43.553,43.5663,43.513,43.5197,221000.0
2011-05-06 12:25:00,65.3,65.42,65.29,65.42,110100.0,43.5197,43.5997,43.513,43.5997,110100.0
2011-05-06 12:30:00,65.42,65.5,65.4,65.48,125000.0,43.5997,43.653,43.5863,43.6396,125000.0
2011-05-06 12:35:00,65.48,65.48,65.42,65.45,60100.0,43.6396,43.6396,43.5997,43.6197,60100.0
2011-05-06 12:40:00,65.45,65.46,65.31,65.34,104100.0,43.6197,43.6263,43.5263,43.5463,104100.0
2011-05-06 12:45:00,65.34,65.41,65.33,65.41,91500.0,43.5463,43.593,43.5397,43.593,91500.0
2011-05-06 12:50:00,65.41,65.42,65.36,65.38,76800.0,43.593,43.5997,43.5597,43.573,76800.0
2011-05-06 12:55:00,65.38,65.42,65.37,65.42,35300.0,43.573,43.5997,43.5663,43.5997,35300.0
2011-05-06 13:00:00,65.42,65.46,65.42,65.45,39700.0,43.5997,43.6263,43.5997,43.6197,39700.0
2011-05-06 13:05:00,65.45,65.48,65.44,65.45,94100.0,43.6197,43.6396,43.613,43.6197,94100.0
2011-05-06 13:10:00,65.44,65.45,65.33,65.34,146700.0,43.613,43.6197,43.5397,43.5463,146700.0
2011-05-06 13:15:00,65.35,65.35,65.17,65.18,187700.0,43.553,43.553,43.433,43.4397,187700.0
2011-05-06 13:20:00,65.17,65.27,65.16,65.27,91500.0,43.433,43.4997,43.4264,43.4997,91500.0
2011-05-06 13:25:00,65.27,65.33,65.27,65.32,78600.0,43.4997,43.5397,43.4997,43.533,78600.0
2011-05-06 13:30:00,65.32,65.38,65.32,65.37,41900.0,43.533,43.573,43.533,43.5663,41900.0
2011-05-06 13:35:00,65.37,65.37,65.27,65.27,74100.0,43.5663,43.5663,43.4997,43.4997,74100.0
2011-05-06 13:40:00,65.27,65.35,65.26,65.3,88300.0,43.4997,43.553,43.493,43.5197,88300.0
2011-05-06 13:45:00,65.29,65.31,65.25,65.27,55800.0,43.513,43.5263,43.4864,43.4997,55800.0
2011-05-06 13:50:00,65.26,65.3,65.26,65.29,57600.0,43.493,43.5197,43.493,43.513,57600.0
2011-05-06 13:55:00,65.29,65.3,65.25,65.25,42900.0,43.513,43.5197,43.4864,43.4864,42900.0
2011-05-06 14:00:00,65.26,65.29,65.24,65.29,106600.0,43.493,43.513,43.4797,43.513,106600.0
2011-05-06 14:05:00,65.29,65.35,65.29,65.35,95000.0,43.513,43.553,43.513,43.553,95000.0
2011-05-06 14:10:00,65.35,65.36,65.33,65.33,239400.0,43.553,43.5597,43.5397,43.5397,239400.0
2011-05-06 14:15:00,65.33,65.41,65.31,65.41,74900.0,43.5397,43.593,43.5263,43.593,74900.0
2011-05-06 14:20:00,65.41,65.42,65.34,65.34,97100.0,43.593,43.5997,43.5463,43.5463,97100.0
2011-05-06 14:25:00,65.34,65.35,65.25,65.27,71600.0,43.5463,43.553,43.4864,43.4997,71600.0
2011-05-06 14:30:00,65.27,65.27,65.15,65.16,105100.0,43.4997,43.4997,43.4197,43.4264,105100.0
2011-05-06 14:35:00,65.15,65.17,65.08,65.12,145700.0,43.4197,43.433,43.3731,43.3997,145700.0
2011-05-06 14:40:00,65.11,65.16,65.08,65.1,103000.0,43.3931,43.4264,43.3731,43.3864,103000.0
2011-05-06 14:45:00,65.11,65.16,65.05,65.05,223700.0,43.3931,43.4264,43.3531,43.3531,223700.0
2011-05-06 14:50:00,65.05,65.15,65.05,65.09,105700.0,43.3531,43.4197,43.3531,43.3797,105700.0
2011-05-06 14:55:00,65.1,65.15,65.09,65.14,91800.0,43.3864,43.4197,43.3797,43.413,91800.0
2011-05-06 15:00:00,65.13,65.17,65.12,65.16,107400.0,43.4064,43.433,43.3997,43.4264,107400.0
2011-05-06 15:05:00,65.16,65.16,65.12,65.15,140100.0,43.4264,43.4264,43.3997,43.4197,140100.0
2011-05-06 15:10:00,65.15,65.21,65.14,65.19,99000.0,43.4197,43.4597,43.413,43.4464,99000.0
2011-05-06 15:15:00,65.19,65.21,65.17,65.19,77300.0,43.4464,43.4597,43.433,43.4464,77300.0
2011-05-06 15:20:00,65.19,65.2,65.16,65.18,90600.0,43.4464,43.453,43.4264,43.4397,90600.0
2011-05-06 15:25:00,65.18,65.2,65.11,65.13,114100.0,43.4397,43.453,43.3931,43.4064,114100.0
2011-05-06 15:30:00,65.13,65.16,65.12,65.16,138800.0,43.4064,43.4264,43.3997,43.4264,138800.0
2011-05-06 15:35:00,65.15,65.2,65.12,65.2,187500.0,43.4197,43.453,43.3997,43.453,187500.0
2011-05-06 15:40:00,65.2,65.25,65.19,65.25,230000.0,43.453,43.4864,43.4464,43.4864,230000.0
2011-05-06 15:45:00,65.24,65.27,65.22,65.25,373600.0,43.4797,43.4997,43.4664,43.4864,373600.0
2011-05-06 15:50:00,65.25,65.25,65.19,65.24,412100.0,43.4864,43.4864,43.4464,43.4797,412100.0
2011-05-06 15:55:00,65.24,65.31,65.24,65.27,625000.0,43.4797,43.5263,43.4797,43.4997,625000.0
2011-05-09 09:30:00,64.93,65.08,64.93,65.02,289200.0,43.2731,43.3731,43.2731,43.3331,289200.0
2011-05-09 09:35:00,65.01,65.01,64.98,65.0,158500.0,43.3264,43.3264,43.3064,43.3197,158500.0
2011-05-09 09:40:00,65.0,65.01,64.97,65.0,112300.0,43.3197,43.3264,43.2998,43.3197,112300.0
2011-05-09 09:45:00,65.0,65.03,64.91,64.92,174500.0,43.3197,43.3397,43.2598,43.2664,174500.0
2011-05-09 09:50:00,64.92,64.95,64.86,64.9,175000.0,43.2664,43.2864,43.2264,43.2531,175000.0
2011-05-09 09:55:00,64.9,65.0,64.89,64.96,223500.0,43.2531,43.3197,43.2464,43.2931,223500.0
2011-05-09 10:00:00,64.96,65.16,64.95,65.16,242300.0,43.2931,43.4264,43.2864,43.4264,242300.0
2011-05-09 10:05:00,65.15,65.16,65.11,65.12,93100.0,43.4197,43.4264,43.3931,43.3997,93100.0
2011-05-09 10:10:00,65.13,65.18,65.1,65.11,103300.0,43.4064,43.4397,43.3864,43.3931,103300.0
2011-05-09 10:15:00,65.11,65.11,65.03,65.09,84500.0,43.3931,43.3931,43.3397,43.3797,84500.0
2011-05-09 10:20:00,65.09,65.12,65.09,65.1,55000.0,43.3797,43.3997,43.3797,43.3864,55000.0
2011-05-09 10:25:00,65.11,65.16,65.08,65.11,106900.0,43.3931,43.4264,43.3731,43.3931,106900.0
2011-05-09 10:30:00,65.11,65.12,65.07,65.12,59700.0,43.3931,43.3997,43.3664,43.3997,59700.0
2011-05-09 10:35:00,65.12,65.14,65.07,65.07,47500.0,43.3997,43.413,43.3664,43.3664,47500.0
2011-05-09 10:40:00,65.07,65.07,65.03,65.07,53100.0,43.3664,43.3664,43.3397,43.3664,53100.0
2011-05-09 10:45:00,65.07,65.09,65.05,65.08,91400.0,43.3664,43.3797,43.3531,43.3731,91400.0
2011-05-09 10:50:00,65.08,65.11,65.08,65.09,100800.0,43.3731,43.3931,43.3731,43.3797,100800.0
2011-05-09 10:55:00,65.09,65.09,65.03,65.05,85000.0,43.3797,43.3797,43.3397,43.3531,85000.0
2011-05-09 11:00:00,65.06,65.06,65.04,65.04,58700.0,43.3597,43.3597,43.3464,43.3464,58700.0
2011-05-09 11:05:00,65.04,65.05,65.02,65.03,102100.0,43.3464,43.3531,43.3331,43.3397,102100.0
2011-05-09 11:10:00,65.03,65.05,65.01,65.03,116000.0,43.3397,43.3531,43.3264,43.3397,116000.0
2011-05-09 11:15:00,65.03,65.05,65.01,65.04,68700.0,43.3397,43.3531,43.3264,43.3464,68700.0
2011-05-09 11:20:00,65.04,65.04,64.95,64.96,145700.0,43.3464,43.3464,43.2864,43.2931,145700.0
2011-05-09 11:25:00,64.96,64.97,64.94,64.94,60000.0,43.2931,43.2998,43.2798,43.2798,60000.0
2011-05-09 11:30:00,64.95,64.98,64.94,64.95,63000.0,43.2864,43.3064,43.2798,43.2864,63000.0
2011-05-09 11:35:00,64.95,65.0,64.95,64.96,87200.0,43.2864,43.3197,43.2864,43.2931,87200.0
2011-05-09 11:40:00,64.96,64.97,64.95,64.95,43400.0,43.2931,43.2998,43.2864,43.2864,43400.0
2011-05-09 11:45:00,64.94,64.97,64.94,64.97,66100.0,43.2798,43.2998,43.2798,43.2998,66100.0
2011-05-09 11:50:00,64.96,65.0,64.96,65.0,82900.0,43.2931,43.3197,43.2931,43.3197,82900.0
2011-05-09 11:55:00,65.0,65.04,64.98,65.03,153600.0,43.3197,43.3464,43.3064,43.3397,153600.0
2011-05-09 12:00:00,65.03,65.14,65.03,65.14,65800.0,43.3397,43.413,43.3397,43.413,65800.0
2011-05-09 12:05:00,65.13,65.21,65.13,65.2,96800.0,43.4064,43.4597,43.4064,43.453,96800.0
2011-05-09 12:10:00,65.21,65.24,65.16,65.23,229600.0,43.4597,43.4797,43.4264,43.473,229600.0
2011-05-09 12:15:00,65.23,65.27,65.21,65.27,149100.0,43.473,43.4997,43.4597,43.4997,149100.0
2011-05-09 12:20:00,65.26,65.34,65.26,65.32,77400.0,43.493,43.5463,43.493,43.533,77400.0
2011-05-09 12:25:00,65.33,65.35,65.26,65.26,54900.0,43.5397,43.553,43.493,43.493,54900.0
2011-05-09 12:30:00,65.27,65.3,65.23,65.25,79600.0,43.4997,43.5197,43.473,43.4864,79600.0
2011-05-09 12:35:00,65.25,65.32,65.25,65.3,60200.0,43.4864,43.533,43.4864,43.5197,60200.0
2011-05-09 12:40:00,65.3,65.32,65.29,65.3,88200.0,43.5197,43.533,43.513,43.5197,88200.0
2011-05-09 12:45:00,65.31,65.33,65.3,65.31,79100.0,43.5263,43.5397,43.5197,43.5263,79100.0
2011-05-09 12:50:00,65.31,65.31,65.28,65.3,50700.0,43.5263,43.5263,43.5064,43.5197,50700.0
2011-05-09 12:55:00,65.3,65.33,65.29,65.3,68700.0,43.5197,43.5397,43.513,43.5197,68700.0
2011-05-09 13:00:00,65.3,65.35,65.3,65.34,72500.0,43.5197,43.553,43.5197,43.5463,72500.0
2011-05-09 13:05:00,65.35,65.39,65.35,65.36,75300.0,43.553,43.5797,43.553,43.5597,75300.0
2011-05-09 13:10:00,65.36,65.38,65.35,65.36,50100.0,43.5597,43.573,43.553,43.5597,50100.0
2011-05-09 13:15:00,65.36,65.37,65.33,65.34,45200.0,43.5597,43.5663,43.5397,43.5463,45200.0
2011-05-09 13:20:00,65.33,65.34,65.3,65.3,33200.0,43.5397,43.5463,43.5197,43.5197,33200.0
2011-05-09 13:25:00,65.31,65.32,65.3,65.32,94700.0,43.5263,43.533,43.5197,43.533,94700.0
2011-05-09 13:30:00,65.32,65.33,65.29,65.31,75200.0,43.533,43.5397,43.513,43.5263,75200.0
2011-05-09 13:35:00,65.32,65.32,65.29,65.3,46600.0,43.533,43.533,43.513,43.5197,46600.0
2011-05-09 13:40:00,65.31,65.32,65.29,65.3,62300.0,43.5263,43.533,43.513,43.5197,62300.0
2011-05-09 13:45:00,65.31,65.32,65.28,65.31,67300.0,43.5263,43.533,43.5064,43.5263,67300.0
2011-05-09 13:50:00,65.31,65.32,65.22,65.22,97600.0,43.5263,43.533,43.4664,43.4664,97600.0
2011-05-09 13:55:00,65.22,65.24,65.18,65.23,87500.0,43.4664,43.4797,43.4397,43.473,87500.0
2011-05-09 14:00:00,65.23,65.24,65.2,65.24,76300.0,43.473,43.4797,43.453,43.4797,76300.0
2011-05-09 14:05:00,65.24,65.27,65.24,65.27,37700.0,43.4797,43.4997,43.4797,43.4997,37700.0
2011-05-09 14:10:00,65.27,65.28,65.24,65.27,50800.0,43.4997,43.5064,43.4797,43.4997,50800.0
2011-05-09 14:15:00,65.27,65.28,65.2,65.21,47500.0,43.4997,43.5064,43.453,43.4597,47500.0
2011-05-09 14:20:00,65.22,65.22,65.19,65.2,52600.0,43.4664,43.4664,43.4464,43.453,52600.0
2011-05-09 14:25:00,65.2,65.23,65.19,65.22,51300.0,43.453,43.473,43.4464,43.4664,51300.0
2011-05-09 14:30:00,65.23,65.25,65.22,65.24,62500.0,43.473,43.4864,43.4664,43.4797,62500.0
2011-05-09 14:35:00,65.25,65.25,65.22,65.24,77400.0,43.4864,43.4864,43.4664,43.4797,77400.0
2011-05-09 14:40:00,65.25,65.27,65.22,65.23,90900.0,43.4864,43.4997,43.4664,43.473,90900.0
2011-05-09 14:45:00,65.24,65.25,65.2,65.2,68000.0,43.4797,43.4864,43.453,43.453,68000.0
2011-05-09 14:50:00,65.2,65.25,65.19,65.24,75000.0,43.453,43.4864,43.4464,43.4797,75000.0
2011-05-09 14:55:00,65.25,65.28,65.24,65.25,122900.0,43.4864,43.5064,43.4797,43.4864,122900.0
2011-05-09 15:00:00,65.24,65.27,65.24,65.26,77300.0,43.4797,43.4997,43.4797,43.493,77300.0
2011-05-09 15:05:00,65.26,65.26,64.89,65.25,268100.0,43.493,43.493,43.2464,43.4864,268100.0
2011-05-09 15:10:00,65.25,65.27,65.21,65.22,104400.0,43.4864,43.4997,43.4597,43.4664,104400.0
2011-05-09 15:15:00,65.22,65.26,65.22,65.25,98000.0,43.4664,43.493,43.4664,43.4864,98000.0
2011-05-09 15:20:00,65.25,65.27,65.24,65.25,86600.0,43.4864,43.4997,43.4797,43.4864,86600.0
2011-05-09 15:25:00,65.25,65.27,65.22,65.22,82200.0,43.4864,43.4997,43.4664,43.4664,82200.0
2011-05-09 15:30:00,65.23,65.25,65.21,65.21,104100.0,43.473,43.4864,43.4597,43.4597,104100.0
2011-05-09 15:35:00,65.22,65.24,65.21,65.23,84400.0,43.4664,43.4797,43.4597,43.473,84400.0
2011-05-09 15:40:00,65.23,65.24,65.14,65.18,185900.0,43.473,43.4797,43.413,43.4397,185900.0
2011-05-09 15:45:00,65.19,65.21,65.14,65.19,266900.0,43.4464,43.4597,43.413,43.4464,266900.0
2011-05-09 15:50:00,65.18,65.2,65.16,65.16,160500.0,43.4397,43.453,43.4264,43.4264,160500.0
2011-05-09 15:55:00,65.16,65.17,65.11,65.14,323500.0,43.4264,43.433,43.3931,43.413,323500.0
2011-05-10 09:30:00,65.29,65.42,65.25,65.41,188400.0,43.513,43.5997,43.4864,43.593,188400.0
2011-05-10 09:35:00,65.42,65.59,65.42,65.59,152600.0,43.5997,43.713,43.5997,43.713,152600.0
2011-05-10 09:40:00,65.57,65.74,65.57,65.74,119900.0,43.6996,43.8129,43.6996,43.8129,119900.0
2011-05-10 09:45:00,65.73,65.84,65.71,65.72,105100.0,43.8063,43.8796,43.7929,43.7996,105100.0
2011-05-10 09:50:00,65.72,65.73,65.67,65.69,119000.0,43.7996,43.8063,43.7663,43.7796,119000.0
2011-05-10 09:55:00,65.68,65.71,65.67,65.69,80500.0,43.7729,43.7929,43.7663,43.7796,80500.0
2011-05-10 10:00:00,65.7,65.71,65.62,65.62,98100.0,43.7863,43.7929,43.7329,43.7329,98100.0
2011-05-10 10:05:00,65.62,65.63,65.54,65.58,111400.0,43.7329,43.7396,43.6796,43.7063,111400.0
2011-05-10 10:10:00,65.58,65.6,65.55,65.55,84000.0,43.7063,43.7196,43.6863,43.6863,84000.0
2011-05-10 10:15:00,65.56,65.57,65.55,65.56,68700.0,43.693,43.6996,43.6863,43.693,68700.0
2011-05-10 10:20:00,65.56,65.6,65.56,65.6,57700.0,43.693,43.7196,43.693,43.7196,57700.0
2011-05-10 10:25:00,65.6,65.63,65.58,65.58,110000.0,43.7196,43.7396,43.7063,43.7063,110000.0
2011-05-10 10:30:00,65.58,65.59,65.54,65.55,52200.0,43.7063,43.713,43.6796,43.6863,52200.0
2011-05-10 10:35:00,65.55,65.59,65.55,65.58,39700.0,43.6863,43.713,43.6863,43.7063,39700.0
2011-05-10 10:40:00,65.58,65.59,65.57,65.59,62500.0,43.7063,43.713,43.6996,43.713,62500.0
2011-05-10 10:45:00,65.58,65.59,65.56,65.58,76800.0,43.7063,43.713,43.693,43.7063,76800.0
2011-05-10 10:50:00,65.58,65.66,65.57,65.66,81500.0,43.7063,43.7596,43.6996,43.7596,81500.0
2011-05-10 10:55:00,65.66,65.75,65.65,65.75,76300.0,43.7596,43.8196,43.7529,43.8196,76300.0
2011-05-10 11:00:00,65.74,65.75,65.67,65.71,77100.0,43.8129,43.8196,43.7663,43.7929,77100.0
2011-05-10 11:05:00,65.7,65.7,65.52,65.56,238000.0,43.7863,43.7863,43.6663,43.693,238000.0
2011-05-10 11:10:00,65.55,65.63,65.55,65.63,47600.0,43.6863,43.7396,43.6863,43.7396,47600.0
2011-05-10 11:15:00,65.63,65.68,65.63,65.65,74100.0,43.7396,43.7729,43.7396,43.7529,74100.0
2011-05-10 11:20:00,65.66,65.67,65.63,65.64,48700.0,43.7596,43.7663,43.7396,43.7463,48700.0
2011-05-10 11:25:00,65.65,65.71,65.65,65.7,99600.0,43.7529,43.7929,43.7529,43.7863,99600.0
2011-05-10 11:30:00,65.7,65.72,65.68,65.72,43700.0,43.7863,43.7996,43.7729,43.7996,43700.0
2011-05-10 11:35:00,65.72,65.74,65.69,65.69,51200.0,43.7996,43.8129,43.7796,43.7796,51200.0
2011-05-10 11:40:00,65.69,65.71,65.69,65.7,35200.0,43.7796,43.7929,43.7796,43.7863,35200.0
2011-05-10 11:45:00,65.71,65.71,65.64,65.64,48900.0,43.7929,43.7929,43.7463,43.7463,48900.0
2011-05-10 11:50:00,65.65,65.65,65.62,65.62,38000.0,43.7529,43.7529,43.7329,43.7329,38000.0
2011-05-10 11:55:00,65.62,65.67,65.59,65.66,68200.0,43.7329,43.7663,43.713,43.7596,68200.0
2011-05-10 12:00:00,65.66,65.67,65.55,65.55,204600.0,43.7596,43.7663,43.6863,43.6863,204600.0
2011-05-10 12:05:00,65.55,65.57,65.54,65.55,48800.0,43.6863,43.6996,43.6796,43.6863,48800.0
2011-05-10 12:10:00,65.55,65.57,65.54,65.56,47400.0,43.6863,43.6996,43.6796,43.693,47400.0
2011-05-10 12:15:00,65.57,65.58,65.56,65.57,27800.0,43.6996,43.7063,43.693,43.6996,27800.0
2011-05-10 12:20:00,65.58,65.59,65.57,65.59,20400.0,43.7063,43.713,43.6996,43.713,20400.0
2011-05-10 12:25:00,65.58,65.59,65.57,65.58,38300.0,43.7063,43.713,43.6996,43.7063,38300.0
2011-05-10 12:30:00,65.59,65.61,65.57,65.6,48800.0,43.713,43.7263,43.6996,43.7196,48800.0
2011-05-10 12:35:00,65.6,65.63,65.59,65.62,23700.0,43.7196,43.7396,43.713,43.7329,23700.0
2011-05-10 12:40:00,65.62,65.65,65.61,65.63,75100.0,43.7329,43.7529,43.7263,43.7396,75100.0
2011-05-10 12:45:00,65.63,65.66,65.62,65.62,49100.0,43.7396,43.7596,43.7329,43.7329,49100.0
2011-05-10 12:50:00,65.63,65.65,65.62,65.63,43600.0,43.7396,43.7529,43.7329,43.7396,43600.0
2011-05-10 12:55:00,65.62,65.64,65.6,65.63,46400.0,43.7329,43.7463,43.7196,43.7396,46400.0
2011-05-10 13:00:00,65.63,65.64,65.57,65.6,105600.0,43.7396,43.7463,43.6996,43.7196,105600.0
2011-05-10 13:05:00,65.6,65.6,65.58,65.58,23500.0,43.7196,43.7196,43.7063,43.7063,23500.0
2011-05-10 13:10:00,65.58,65.6,65.56,65.56,35600.0,43.7063,43.7196,43.693,43.693,35600.0
2011-05-10 13:15:00,65.57,65.57,65.54,65.55,48800.0,43.6996,43.6996,43.6796,43.6863,48800.0
2011-05-10 13:20:00,65.56,65.59,65.55,65.58,41300.0,43.693,43.713,43.6863,43.7063,41300.0
2011-05-10 13:25:00,65.58,65.6,65.57,65.58,21400.0,43.7063,43.7196,43.6996,43.7063,21400.0
2011-05-10 13:30:00,65.58,65.59,65.55,65.56,45200.0,43.7063,43.713,43.6863,43.693,45200.0
2011-05-10 13:35:00,65.56,65.59,65.56,65.58,26900.0,43.693,43.713,43.693,43.7063,26900.0
2011-05-10 13:40:00,65.59,65.6,65.58,65.59,36100.0,43.713,43.7196,43.7063,43.713,36100.0
2011-05-10 13:45:00,65.59,65.59,65.57,65.59,60400.0,43.713,43.713,43.6996,43.713,60400.0
2011-05-10 13:50:00,65.58,65.6,65.57,65.59,52000.0,43.7063,43.7196,43.6996,43.713,52000.0
2011-05-10 13:55:00,65.59,65.64,65.59,65.63,48700.0,43.713,43.7463,43.713,43.7396,48700.0
2011-05-10 14:00:00,65.63,65.64,65.61,65.62,41000.0,43.7396,43.7463,43.7263,43.7329,41000.0
2011-05-10 14:05:00,65.61,65.62,65.58,65.6,57700.0,43.7263,43.7329,43.7063,43.7196,57700.0
2011-05-10 14:10:00,65.6,65.64,65.59,65.63,64400.0,43.7196,43.7463,43.713,43.7396,64400.0
2011-05-10 14:15:00,65.64,65.65,65.63,65.64,42000.0,43.7463,43.7529,43.7396,43.7463,42000.0
2011-05-10 14:20:00,65.65,65.65,65.61,65.63,47000.0,43.7529,43.7529,43.7263,43.7396,47000.0
2011-05-10 14:25:00,65.63,65.64,65.55,65.59,119400.0,43.7396,43.7463,43.6863,43.713,119400.0
2011-05-10 14:30:00,65.59,65.59,65.52,65.58,148000.0,43.713,43.713,43.6663,43.7063,148000.0
2011-05-10 14:35:00,65.58,65.74,65.58,65.7,230200.0,43.7063,43.8129,43.7063,43.7863,230200.0
2011-05-10 14:40:00,65.7,65.71,65.67,65.7,135500.0,43.7863,43.7929,43.7663,43.7863,135500.0
2011-05-10 14:45:00,65.69,65.74,65.69,65.72,64000.0,43.7796,43.8129,43.7796,43.7996,64000.0
2011-05-10 14:50:00,65.72,65.73,65.7,65.72,60500.0,43.7996,43.8063,43.7863,43.7996,60500.0
2011-05-10 14:55:00,65.73,65.76,65.71,65.76,57600.0,43.8063,43.8263,43.7929,43.8263,57600.0
2011-05-10 15:00:00,65.76,65.76,65.74,65.76,36900.0,43.8263,43.8263,43.8129,43.8263,36900.0
2011-05-10 15:05:00,65.76,65.83,65.75,65.82,114400.0,43.8263,43.8729,43.8196,43.8662,114400.0
2011-05-10 15:10:00,65.83,65.83,65.78,65.8,124000.0,43.8729,43.8729,43.8396,43.8529,124000.0
2011-05-10 15:15:00,65.79,65.88,65.79,65.87,155800.0,43.8462,43.9062,43.8462,43.8996,155800.0
2011-05-10 15:20:00,65.87,65.89,65.83,65.88,146800.0,43.8996,43.9129,43.8729,43.9062,146800.0
2011-05-10 15:25:00,65.88,65.89,65.84,65.84,73000.0,43.9062,43.9129,43.8796,43.8796,73000.0
2011-05-10 15:30:00,65.84,65.84,65.82,65.82,136300.0,43.8796,43.8796,43.8662,43.8662,136300.0
2011-05-10 15:35:00,65.82,65.86,65.81,65.83,147400.0,43.8662,43.8929,43.8596,43.8729,147400.0
2011-05-10 15:40:00,65.83,65.86,65.82,65.85,117800.0,43.8729,43.8929,43.8662,43.8862,117800.0
2011-05-10 15:45:00,65.85,65.86,65.81,65.83,212100.0,43.8862,43.8929,43.8596,43.8729,212100.0
2011-05-10 15:50:00,65.82,65.84,65.75,65.78,257000.0,43.8662,43.8796,43.8196,43.8396,257000.0
2011-05-10 15:55:00,65.77,65.77,65.7,65.75,457300.0,43.8329,43.8329,43.7863,43.8196,457300.0
2011-05-11 09:30:00,65.79,66.0,65.76,65.96,337800.0,43.8462,43.9862,43.8263,43.9595,337800.0
2011-05-11 09:35:00,65.95,66.0,65.94,65.99,87000.0,43.9529,43.9862,43.9462,43.9795,87000.0
2011-05-11 09:40:00,65.98,66.03,65.94,66.01,271800.0,43.9729,44.0062,43.9462,43.9929,271800.0
2011-05-11 09:45:00,66.01,66.06,65.99,66.0,164900.0,43.9929,44.0262,43.9795,43.9862,164900.0
2011-05-11 09:50:00,66.0,66.05,65.98,65.99,95700.0,43.9862,44.0195,43.9729,43.9795,95700.0
2011-05-11 09:55:00,65.98,65.99,65.91,65.97,120000.0,43.9729,43.9795,43.9262,43.9662,120000.0
2011-05-11 10:00:00,65.98,66.02,65.97,66.01,119000.0,43.9729,43.9995,43.9662,43.9929,119000.0
2011-05-11 10:05:00,66.0,66.04,66.0,66.03,68200.0,43.9862,44.0129,43.9862,44.0062,68200.0
2011-05-11 10:10:00,66.02,66.03,65.94,65.95,73500.0,43.9995,44.0062,43.9462,43.9529,73500.0
2011-05-11 10:15:00,65.95,66.0,65.94,65.97,124500.0,43.9529,43.9862,43.9462,43.9662,124500.0
2011-05-11 10:20:00,65.97,65.98,65.94,65.95,52300.0,43.9662,43.9729,43.9462,43.9529,52300.0
2011-05-11 10:25:00,65.96,66.01,65.94,66.01,53900.0,43.9595,43.9929,43.9462,43.9929,53900.0
2011-05-11 10:30:00,66.01,66.02,65.92,65.95,87600.0,43.9929,43.9995,43.9329,43.9529,87600.0
2011-05-11 10:35:00,65.95,66.0,65.94,65.99,128200.0,43.9529,43.9862,43.9462,43.9795,128200.0
2011-05-11 10:40:00,66.0,66.01,65.98,66.0,58400.0,43.9862,43.9929,43.9729,43.9862,58400.0
2011-05-11 10:45:00,66.0,66.01,65.97,66.0,84700.0,43.9862,43.9929,43.9662,43.9862,84700.0
2011-05-11 10:50:00,66.01,66.03,66.0,66.01,90900.0,43.9929,44.0062,43.9862,43.9929,90900.0
2011-05-11 10:55:00,66.01,66.07,66.01,66.05,102900.0,43.9929,44.0329,43.9929,44.0195,102900.0
2011-05-11 11:00:00,66.05,66.07,66.04,66.07,85200.0,44.0195,44.0329,44.0129,44.0329,85200.0
2011-05-11 11:05:00,66.07,66.08,66.05,66.08,52400.0,44.0329,44.0395,44.0195,44.0395,52400.0
2011-05-11 11:10:00,66.08,66.09,66.07,66.08,36200.0,44.0395,44.0462,44.0329,44.0395,36200.0
2011-05-11 11:15:00,66.08,66.12,66.08,66.12,60400.0,44.0395,44.0662,44.0395,44.0662,60400.0
2011-05-11 11:20:00,66.12,66.12,66.09,66.1,48600.0,44.0662,44.0662,44.0462,44.0528,48600.0
2011-05-11 11:25:00,66.11,66.11,66.07,66.09,120200.0,44.0595,44.0595,44.0329,44.0462,120200.0
2011-05-11 11:30:00,66.1,66.1,66.09,66.09,27300.0,44.0528,44.0528,44.0462,44.0462,27300.0
2011-05-11 11:35:00,66.08,66.09,66.06,66.08,60800.0,44.0395,44.0462,44.0262,44.0395,60800.0
2011-05-11 11:40:00,66.07,66.09,66.06,66.06,57100.0,44.0329,44.0462,44.0262,44.0262,57100.0
2011-05-11 11:45:00,66.06,66.07,66.04,66.05,60000.0,44.0262,44.0329,44.0129,44.0195,60000.0
2011-05-11 11:50:00,66.04,66.08,66.04,66.08,43200.0,44.0129,44.0395,44.0129,44.0395,43200.0
2011-05-11 11:55:00,66.08,66.08,66.03,66.08,167800.0,44.0395,44.0395,44.0062,44.0395,167800.0
2011-05-11 12:00:00,66.07,66.08,66.02,66.02,73800.0,44.0329,44.0395,43.9995,43.9995,73800.0
2011-05-11 12:05:00,66.03,66.04,66.0,66.02,63700.0,44.0062,44.0129,43.9862,43.9995,63700.0
2011-05-11 12:10:00,66.01,66.02,65.91,65.96,255900.0,43.9929,43.9995,43.9262,43.9595,255900.0
2011-05-11 12:15:00,65.95,65.97,65.82,65.87,181800.0,43.9529,43.9662,43.8662,43.8996,181800.0
2011-05-11 12:20:00,65.87,65.91,65.86,65.87,88500.0,43.8996,43.9262,43.8929,43.8996,88500.0
2011-05-11 12:25:00,65.87,65.87,65.79,65.79,61500.0,43.8996,43.8996,43.8462,43.8462,61500.0
2011-05-11 12:30:00,65.79,65.85,65.75,65.85,85500.0,43.8462,43.8862,43.8196,43.8862,85500.0
2011-05-11 12:35:00,65.85,65.92,65.85,65.88,65900.0,43.8862,43.9329,43.8862,43.9062,65900.0
2011-05-11 12:40:00,65.87,65.88,65.84,65.85,54700.0,43.8996,43.9062,43.8796,43.8862,54700.0
2011-05-11 12:45:00,65.85,65.85,65.75,65.75,75700.0,43.8862,43.8862,43.8196,43.8196,75700.0
2011-05-11 12:50:00,65.76,65.8,65.74,65.8,43300.0,43.8263,43.8529,43.8129,43.8529,43300.0
2011-05-11 12:55:00,65.8,65.82,65.77,65.79,73000.0,43.8529,43.8662,43.8329,43.8462,73000.0
2011-05-11 13:00:00,65.79,65.79,65.75,65.75,48100.0,43.8462,43.8462,43.8196,43.8196,48100.0
2011-05-11 13:05:00,65.75,65.83,65.75,65.79,152900.0,43.8196,43.8729,43.8196,43.8462,152900.0
2011-05-11 13:10:00,65.79,65.81,65.78,65.8,77000.0,43.8462,43.8596,43.8396,43.8529,77000.0
2011-05-11 13:15:00,65.8,65.8,65.75,65.78,59700.0,43.8529,43.8529,43.8196,43.8396,59700.0
2011-05-11 13:20:00,65.78,65.83,65.78,65.83,40100.0,43.8396,43.8729,43.8396,43.8729,40100.0
2011-05-11 13:25:00,65.83,65.85,65.8,65.8,80900.0,43.8729,43.8862,43.8529,43.8529,80900.0
2011-05-11 13:30:00,65.8,65.81,65.74,65.74,87100.0,43.8529,43.8596,43.8129,43.8129,87100.0
2011-05-11 13:35:00,65.74,65.76,65.65,65.74,141700.0,43.8129,43.8263,43.7529,43.8129,141700.0
2011-05-11 13:40:00,65.73,65.8,65.73,65.8,44300.0,43.8063,43.8529,43.8063,43.8529,44300.0
2011-05-11 13:45:00,65.8,65.84,65.78,65.79,125600.0,43.8529,43.8796,43.8396,43.8462,125600.0
2011-05-11 13:50:00,65.79,65.81,65.78,65.79,59800.0,43.8462,43.8596,43.8396,43.8462,59800.0
2011-05-11 13:55:00,65.79,65.81,65.78,65.79,103200.0,43.8462,43.8596,43.8396,43.8462,103200.0
2011-05-11 14:00:00,65.79,65.8,65.76,65.76,41200.0,43.8462,43.8529,43.8263,43.8263,41200.0
2011-05-11 14:05:00,65.76,65.81,65.76,65.8,141800.0,43.8263,43.8596,43.8263,43.8529,141800.0
2011-05-11 14:10:00,65.8,65.81,65.79,65.8,115800.0,43.8529,43.8596,43.8462,43.8529,115800.0
2011-05-11 14:15:00,65.81,65.82,65.8,65.8,44300.0,43.8596,43.8662,43.8529,43.8529,44300.0
2011-05-11 14:20:00,65.81,65.82,65.78,65.79,130100.0,43.8596,43.8662,43.8396,43.8462,130100.0
2011-05-11 14:25:00,65.79,65.81,65.76,65.8,97200.0,43.8462,43.8596,43.8263,43.8529,97200.0
2011-05-11 14:30:00,65.8,65.86,65.8,65.84,101800.0,43.8529,43.8929,43.8529,43.8796,101800.0
2011-05-11 14:35:00,65.83,65.85,65.83,65.83,37700.0,43.8729,43.8862,43.8729,43.8729,37700.0
2011-05-11 14:40:00,65.84,65.89,65.83,65.85,109000.0,43.8796,43.9129,43.8729,43.8862,109000.0
2011-05-11 14:45:00,65.85,65.85,65.81,65.85,117400.0,43.8862,43.8862,43.8596,43.8862,117400.0
2011-05-11 14:50:00,65.86,65.86,65.79,65.8,81200.0,43.8929,43.8929,43.8462,43.8529,81200.0
2011-05-11 14:55:00,65.79,65.84,65.77,65.82,148200.0,43.8462,43.8796,43.8329,43.8662,148200.0
2011-05-11 15:00:00,65.82,65.87,65.8,65.82,166300.0,43.8662,43.8996,43.8529,43.8662,166300.0
2011-05-11 15:05:00,65.83,65.89,65.82,65.86,117400.0,43.8729,43.9129,43.8662,43.8929,117400.0
2011-05-11 15:10:00,65.86,65.86,65.8,65.85,180200.0,43.8929,43.8929,43.8529,43.8862,180200.0
2011-05-11 15:15:00,65.84,65.87,65.77,65.78,112200.0,43.8796,43.8996,43.8329,43.8396,112200.0
2011-05-11 15:20:00,65.79,65.85,65.78,65.82,134400.0,43.8462,43.8862,43.8396,43.8662,134400.0
2011-05-11 15:25:00,65.82,65.84,65.81,65.82,101800.0,43.8662,43.8796,43.8596,43.8662,101800.0
2011-05-11 15:30:00,65.83,65.84,65.81,65.83,153700.0,43.8729,43.8796,43.8596,43.8729,153700.0
2011-05-11 15:35:00,65.83,65.84,65.79,65.81,173400.0,43.8729,43.8796,43.8462,43.8596,173400.0
2011-05-11 15:40:00,65.82,65.85,65.79,65.85,166300.0,43.8662,43.8862,43.8462,43.8862,166300.0
2011-05-11 15:45:00,65.85,65.9,65.84,65.85,251100.0,43.8862,43.9196,43.8796,43.8862,251100.0
2011-05-11 15:50:00,65.86,65.91,65.83,65.87,357200.0,43.8929,43.9262,43.8729,43.8996,357200.0
2011-05-11 15:55:00,65.86,65.99,65.86,65.89,481700.0,43.8929,43.9795,43.8929,43.9129,481700.0
2011-05-12 09:30:00,66.03,66.08,65.82,66.05,290800.0,44.0062,44.0395,43.8662,44.0195,290800.0
2011-05-12 09:35:00,66.05,66.07,65.98,66.04,131600.0,44.0195,44.0329,43.9729,44.0129,131600.0
2011-05-12 09:40:00,66.05,66.19,66.0,66.16,146600.0,44.0195,44.1128,43.9862,44.0928,146600.0
2011-05-12 09:45:00,66.17,66.36,66.16,66.35,171200.0,44.0995,44.2261,44.0928,44.2195,171200.0
2011-05-12 09:50:00,66.34,66.36,66.29,66.31,148400.0,44.2128,44.2261,44.1795,44.1928,148400.0
2011-05-12 09:55:00,66.32,66.34,66.27,66.33,134900.0,44.1995,44.2128,44.1661,44.2061,134900.0
2011-05-12 10:00:00,66.33,66.38,66.3,66.31,152100.0,44.2061,44.2395,44.1861,44.1928,152100.0
2011-05-12 10:05:00,66.31,66.39,66.28,66.38,161400.0,44.1928,44.2461,44.1728,44.2395,161400.0
2011-05-12 10:10:00,66.38,66.38,66.29,66.29,114400.0,44.2395,44.2395,44.1795,44.1795,114400.0
2011-05-12 10:15:00,66.29,66.33,66.23,66.24,201000.0,44.1795,44.2061,44.1395,44.1462,201000.0
2011-05-12 10:20:00,66.25,66.29,66.24,66.28,158200.0,44.1528,44.1795,44.1462,44.1728,158200.0
2011-05-12 10:25:00,66.29,66.32,66.24,66.24,160500.0,44.1795,44.1995,44.1462,44.1462,160500.0
2011-05-12 10:30:00,66.25,66.33,66.25,66.32,105700.0,44.1528,44.2061,44.1528,44.1995,105700.0
2011-05-12 10:35:00,66.32,66.38,66.31,66.34,106900.0,44.1995,44.2395,44.1928,44.2128,106900.0
2011-05-12 10:40:00,66.35,66.37,66.34,66.36,57600.0,44.2195,44.2328,44.2128,44.2261,57600.0
2011-05-12 10:45:00,66.36,66.38,66.35,66.37,113700.0,44.2261,44.2395,44.2195,44.2328,113700.0
2011-05-12 10:50:00,66.36,66.37,66.33,66.35,117300.0,44.2261,44.2328,44.2061,44.2195,117300.0
2011-05-12 10:55:00,66.36,66.39,66.33,66.39,67900.0,44.2261,44.2461,44.2061,44.2461,67900.0
2011-05-12 11:00:00,66.39,66.4,66.37,66.4,185000.0,44.2461,44.2528,44.2328,44.2528,185000.0
2011-05-12 11:05:00,66.4,66.45,66.39,66.41,304300.0,44.2528,44.2861,44.2461,44.2595,304300.0
2011-05-12 11:10:00,66.41,66.47,66.41,66.43,176500.0,44.2595,44.2994,44.2595,44.2728,176500.0
2011-05-12 11:15:00,66.43,66.47,66.41,66.46,97800.0,44.2728,44.2994,44.2595,44.2928,97800.0
2011-05-12 11:20:00,66.47,66.49,66.45,66.49,169600.0,44.2994,44.3128,44.2861,44.3128,169600.0
2011-05-12 11:25:00,66.49,66.52,66.45,66.45,293600.0,44.3128,44.3328,44.2861,44.2861,293600.0
2011-05-12 11:30:00,66.45,66.48,66.42,66.43,102800.0,44.2861,44.3061,44.2661,44.2728,102800.0
2011-05-12 11:35:00,66.43,66.44,66.36,66.38,148600.0,44.2728,44.2794,44.2261,44.2395,148600.0
2011-05-12 11:40:00,66.38,66.44,66.38,66.42,141300.0,44.2395,44.2794,44.2395,44.2661,141300.0
2011-05-12 11:45:00,66.42,66.46,66.4,66.46,67200.0,44.2661,44.2928,44.2528,44.2928,67200.0
2011-05-12 11:50:00,66.46,66.53,66.45,66.46,109400.0,44.2928,44.3394,44.2861,44.2928,109400.0
2011-05-12 11:55:00,66.47,66.5,66.42,66.5,128000.0,44.2994,44.3194,44.2661,44.3194,128000.0
2011-05-12 12:00:00,66.5,66.52,66.49,66.5,73100.0,44.3194,44.3328,44.3128,44.3194,73100.0
2011-05-12 12:05:00,66.51,66.53,66.49,66.51,107900.0,44.3261,44.3394,44.3128,44.3261,107900.0
2011-05-12 12:10:00,66.52,66.55,66.51,66.54,49000.0,44.3328,44.3528,44.3261,44.3461,49000.0
2011-05-12 12:15:00,66.54,66.54,66.52,66.53,49100.0,44.3461,44.3461,44.3328,44.3394,49100.0
2011-05-12 12:20:00,66.53,66.57,66.53,66.55,64400.0,44.3394,44.3661,44.3394,44.3528,64400.0
2011-05-12 12:25:00,66.56,66.56,66.52,66.53,82100.0,44.3594,44.3594,44.3328,44.3394,82100.0
2011-05-12 12:30:00,66.53,66.56,66.52,66.55,80200.0,44.3394,44.3594,44.3328,44.3528,80200.0
2011-05-12 12:35:00,66.54,66.55,66.5,66.5,39900.0,44.3461,44.3528,44.3194,44.3194,39900.0
2011-05-12 12:40:00,66.5,66.51,66.49,66.5,36000.0,44.3194,44.3261,44.3128,44.3194,36000.0
2011-05-12 12:45:00,66.5,66.51,66.49,66.51,49100.0,44.3194,44.3261,44.3128,44.3261,49100.0
2011-05-12 12:50:00,66.51,66.53,66.5,66.52,163900.0,44.3261,44.3394,44.3194,44.3328,163900.0
2011-05-12 12:55:00,66.53,66.59,66.52,66.54,98100.0,44.3394,44.3794,44.3328,44.3461,98100.0
2011-05-12 13:00:00,66.55,66.69,66.55,66.67,219900.0,44.3528,44.4461,44.3528,44.4327,219900.0
2011-05-12 13:05:00,66.68,66.69,66.61,66.66,122300.0,44.4394,44.4461,44.3927,44.4261,122300.0
2011-05-12 13:10:00,66.67,66.7,66.66,66.69,55700.0,44.4327,44.4527,44.4261,44.4461,55700.0
2011-05-12 13:15:00,66.7,66.8,66.7,66.79,130000.0,44.4527,44.5194,44.4527,44.5127,130000.0
2011-05-12 13:20:00,66.8,66.88,66.79,66.86,208900.0,44.5194,44.5727,44.5127,44.5594,208900.0
2011-05-12 13:25:00,66.86,66.86,66.81,66.81,82600.0,44.5594,44.5594,44.526,44.526,82600.0
2011-05-12 13:30:00,66.81,66.89,66.81,66.88,103300.0,44.526,44.5793,44.526,44.5727,103300.0
2011-05-12 13:35:00,66.88,66.9,66.86,66.88,140200.0,44.5727,44.586,44.5594,44.5727,140200.0
2011-05-12 13:40:00,66.87,66.89,66.84,66.87,88300.0,44.566,44.5793,44.546,44.566,88300.0
2011-05-12 13:45:00,66.87,66.89,66.84,66.85,101300.0,44.566,44.5793,44.546,44.5527,101300.0
2011-05-12 13:50:00,66.85,66.88,66.84,66.87,52600.0,44.5527,44.5727,44.546,44.566,52600.0
2011-05-12 13:55:00,66.87,66.88,66.83,66.83,41600.0,44.566,44.5727,44.5394,44.5394,41600.0
2011-05-12 14:00:00,66.83,66.87,66.83,66.84,106000.0,44.5394,44.566,44.5394,44.546,106000.0
2011-05-12 14:05:00,66.83,66.88,66.83,66.84,100100.0,44.5394,44.5727,44.5394,44.546,100100.0
2011-05-12 14:10:00,66.84,66.86,66.83,66.86,39300.0,44.546,44.5594,44.5394,44.5594,39300.0
2011-05-12 14:15:00,66.85,66.87,66.81,66.82,94500.0,44.5527,44.566,44.526,44.5327,94500.0
2011-05-12 14:20:00,66.82,66.86,66.8,66.85,81500.0,44.5327,44.5594,44.5194,44.5527,81500.0
2011-05-12 14:25:00,66.86,66.88,66.83,66.86,74000.0,44.5594,44.5727,44.5394,44.5594,74000.0
2011-05-12 14:30:00,66.86,66.88,66.82,66.88,59300.0,44.5594,44.5727,44.5327,44.5727,59300.0
2011-05-12 14:35:00,66.88,66.89,66.84,66.85,82400.0,44.5727,44.5793,44.546,44.5527,82400.0
2011-05-12 14:40:00,66.84,66.87,66.82,66.85,74800.0,44.546,44.566,44.5327,44.5527,74800.0
2011-05-12 14:45:00,66.86,66.89,66.85,66.88,59100.0,44.5594,44.5793,44.5527,44.5727,59100.0
2011-05-12 14:50:00,66.88,66.89,66.86,66.87,92000.0,44.5727,44.5793,44.5594,44.566,92000.0
2011-05-12 14:55:00,66.86,66.89,66.86,66.89,72800.0,44.5594,44.5793,44.5594,44.5793,72800.0
2011-05-12 15:00:00,66.88,66.9,66.86,66.9,78200.0,44.5727,44.586,44.5594,44.586,78200.0
2011-05-12 15:05:00,66.89,66.9,66.86,66.89,152100.0,44.5793,44.586,44.5594,44.5793,152100.0
2011-05-12 15:10:00,66.89,66.9,66.86,66.88,70900.0,44.5793,44.586,44.5594,44.5727,70900.0
2011-05-12 15:15:00,66.89,66.94,66.88,66.93,145500.0,44.5793,44.6127,44.5727,44.606,145500.0
2011-05-12 15:20:00,66.94,66.94,66.91,66.91,73100.0,44.6127,44.6127,44.5927,44.5927,73100.0
2011-05-12 15:25:00,66.92,66.95,66.88,66.94,103800.0,44.5993,44.6193,44.5727,44.6127,103800.0
2011-05-12 15:30:00,66.94,66.94,66.93,66.93,59100.0,44.6127,44.6127,44.606,44.606,59100.0
2011-05-12 15:35:00,66.93,66.95,66.91,66.95,117800.0,44.606,44.6193,44.5927,44.6193,117800.0
2011-05-12 15:40:00,66.95,66.99,66.94,66.98,233600.0,44.6193,44.646,44.6127,44.6393,233600.0
2011-05-12 15:45:00,66.98,66.99,66.96,66.98,316800.0,44.6393,44.646,44.626,44.6393,316800.0
2011-05-12 15:50:00,66.99,66.99,66.93,66.94,412300.0,44.646,44.646,44.606,44.6127,412300.0
2011-05-12 15:55:00,66.93,66.94,66.8,66.85,739600.0,44.606,44.6127,44.5194,44.5527,739600.0
2011-05-13 09:30:00,66.67,66.93,66.65,66.88,484600.0,44.4327,44.606,44.4194,44.5727,484600.0
2011-05-13 09:35:00,66.88,66.94,66.88,66.93,218600.0,44.5727,44.6127,44.5727,44.606,218600.0
2011-05-13 09:40:00,66.94,66.98,66.93,66.98,198000.0,44.6127,44.6393,44.606,44.6393,198000.0
2011-05-13 09:45:00,66.97,66.99,66.95,66.98,236900.0,44.6327,44.646,44.6193,44.6393,236900.0
2011-05-13 09:50:00,66.98,67.0,66.97,67.0,286200.0,44.6393,44.6527,44.6327,44.6527,286200.0
2011-05-13 09:55:00,67.0,67.0,66.89,66.92,662400.0,44.6527,44.6527,44.5793,44.5993,662400.0
2011-05-13 10:00:00,66.92,66.93,66.84,66.85,185100.0,44.5993,44.606,44.546,44.5527,185100.0
2011-05-13 10:05:00,66.84,66.88,66.82,66.84,161300.0,44.546,44.5727,44.5327,44.546,161300.0
2011-05-13 10:10:00,66.86,66.95,66.86,66.92,204200.0,44.5594,44.6193,44.5594,44.5993,204200.0
2011-05-13 10:15:00,66.91,66.95,66.89,66.94,114000.0,44.5927,44.6193,44.5793,44.6127,114000.0
2011-05-13 10:20:00,66.95,66.97,66.93,66.96,143800.0,44.6193,44.6327,44.606,44.626,143800.0
2011-05-13 10:25:00,66.97,66.99,66.95,66.97,169000.0,44.6327,44.646,44.6193,44.6327,169000.0
2011-05-13 10:30:00,66.97,67.19,66.96,67.18,887300.0,44.6327,44.7793,44.626,44.7726,887300.0
2011-05-13 10:35:00,67.17,67.29,67.15,67.28,265100.0,44.766,44.8459,44.7526,44.8393,265100.0
2011-05-13 10:40:00,67.28,67.31,67.2,67.25,220400.0,44.8393,44.8593,44.786,44.8193,220400.0
2011-05-13 10:45:00,67.25,67.25,67.06,67.06,224000.0,44.8193,44.8193,44.6926,44.6926,224000.0
2011-05-13 10:50:00,67.06,67.12,67.03,67.08,145700.0,44.6926,44.7326,44.6727,44.706,145700.0
2011-05-13 10:55:00,67.07,67.11,66.97,67.08,246100.0,44.6993,44.726,44.6327,44.706,246100.0
2011-05-13 11:00:00,67.07,67.14,66.99,67.03,195500.0,44.6993,44.746,44.646,44.6727,195500.0
2011-05-13 11:05:00,67.03,67.06,67.0,67.02,167700.0,44.6727,44.6926,44.6527,44.666,167700.0
2011-05-13 11:10:00,67.02,67.03,66.88,66.91,153100.0,44.666,44.6727,44.5727,44.5927,153100.0
2011-05-13 11:15:00,66.92,66.99,66.9,66.99,199600.0,44.5993,44.646,44.586,44.646,199600.0
2011-05-13 11:20:00,66.99,67.0,66.92,66.92,324800.0,44.646,44.6527,44.5993,44.5993,324800.0
2011-05-13 11:25:00,66.92,66.92,66.81,66.83,134000.0,44.5993,44.5993,44.526,44.5394,134000.0
2011-05-13 11:30:00,66.82,66.82,66.72,66.75,145100.0,44.5327,44.5327,44.4661,44.486,145100.0
2011-05-13 11:35:00,66.75,66.8,66.75,66.77,94600.0,44.486,44.5194,44.486,44.4994,94600.0
2011-05-13 11:40:00,66.78,66.9,66.78,66.86,129600.0,44.506,44.586,44.506,44.5594,129600.0
2011-05-13 11:45:00,66.86,66.88,66.82,66.87,110500.0,44.5594,44.5727,44.5327,44.566,110500.0
2011-05-13 11:50:00,66.87,66.88,66.78,66.78,55000.0,44.566,44.5727,44.506,44.506,55000.0
2011-05-13 11:55:00,66.79,66.83,66.75,66.76,62900.0,44.5127,44.5394,44.486,44.4927,62900.0
2011-05-13 12:00:00,66.75,66.81,66.75,66.8,67000.0,44.486,44.526,44.486,44.5194,67000.0
2011-05-13 12:05:00,66.8,66.8,66.65,66.65,192900.0,44.5194,44.5194,44.4194,44.4194,192900.0
2011-05-13 12:10:00,66.65,66.71,66.56,66.57,200200.0,44.4194,44.4594,44.3594,44.3661,200200.0
2011-05-13 12:15:00,66.56,66.72,66.55,66.68,242800.0,44.3594,44.4661,44.3528,44.4394,242800.0
2011-05-13 12:20:00,66.68,66.69,66.58,66.67,202300.0,44.4394,44.4461,44.3727,44.4327,202300.0
2011-05-13 12:25:00,66.67,66.78,66.66,66.78,131500.0,44.4327,44.506,44.4261,44.506,131500.0
2011-05-13 12:30:00,66.77,66.77,66.73,66.75,84000.0,44.4994,44.4994,44.4727,44.486,84000.0
2011-05-13 12:35:00,66.75,66.79,66.73,66.74,78600.0,44.486,44.5127,44.4727,44.4794,78600.0
2011-05-13 12:40:00,66.74,66.75,66.68,66.69,65000.0,44.4794,44.486,44.4394,44.4461,65000.0
2011-05-13 12:45:00,66.7,66.73,66.65,66.67,82600.0,44.4527,44.4727,44.4194,44.4327,82600.0
2011-05-13 12:50:00,66.67,66.68,66.64,66.65,39000.0,44.4327,44.4394,44.4127,44.4194,39000.0
2011-05-13 12:55:00,66.65,66.66,66.58,66.59,77400.0,44.4194,44.4261,44.3727,44.3794,77400.0
2011-05-13 13:00:00,66.59,66.68,66.59,66.67,112300.0,44.3794,44.4394,44.3794,44.4327,112300.0
2011-05-13 13:05:00,66.66,66.66,66.59,66.66,85500.0,44.4261,44.4261,44.3794,44.4261,85500.0
2011-05-13 13:10:00,66.66,66.73,66.65,66.73,48000.0,44.4261,44.4727,44.4194,44.4727,48000.0
2011-05-13 13:15:00,66.73,66.73,66.69,66.7,69000.0,44.4727,44.4727,44.4461,44.4527,69000.0
2011-05-13 13:20:00,66.7,66.74,66.66,66.68,87000.0,44.4527,44.4794,44.4261,44.4394,87000.0
2011-05-13 13:25:00,66.69,66.7,66.64,66.67,70300.0,44.4461,44.4527,44.4127,44.4327,70300.0
2011-05-13 13:30:00,66.68,66.7,66.64,66.65,56800.0,44.4394,44.4527,44.4127,44.4194,56800.0
2011-05-13 13:35:00,66.65,66.75,66.65,66.73,116200.0,44.4194,44.486,44.4194,44.4727,116200.0
2011-05-13 13:40:00,66.73,66.75,66.66,66.74,96700.0,44.4727,44.486,44.4261,44.4794,96700.0
2011-05-13 13:45:00,66.74,66.81,66.73,66.81,70000.0,44.4794,44.526,44.4727,44.526,70000.0
2011-05-13 13:50:00,66.81,66.82,66.74,66.75,59300.0,44.526,44.5327,44.4794,44.486,59300.0
2011-05-13 13:55:00,66.75,66.77,66.74,66.77,23100.0,44.486,44.4994,44.4794,44.4994,23100.0
2011-05-13 14:00:00,66.77,66.8,66.74,66.8,44400.0,44.4994,44.5194,44.4794,44.5194,44400.0
2011-05-13 14:05:00,66.79,66.81,66.77,66.79,60700.0,44.5127,44.526,44.4994,44.5127,60700.0
2011-05-13 14:10:00,66.79,66.8,66.76,66.8,69200.0,44.5127,44.5194,44.4927,44.5194,69200.0
2011-05-13 14:15:00,66.79,66.82,66.77,66.82,58800.0,44.5127,44.5327,44.4994,44.5327,58800.0
2011-05-13 14:20:00,66.82,66.85,66.81,66.84,44700.0,44.5327,44.5527,44.526,44.546,44700.0
2011-05-13 14:25:00,66.84,66.84,66.81,66.82,51900.0,44.546,44.546,44.526,44.5327,51900.0
2011-05-13 14:30:00,66.81,66.83,66.81,66.81,53000.0,44.526,44.5394,44.526,44.526,53000.0
2011-05-13 14:35:00,66.81,66.83,66.77,66.83,115700.0,44.526,44.5394,44.4994,44.5394,115700.0
2011-05-13 14:40:00,66.83,66.83,66.8,66.8,33800.0,44.5394,44.5394,44.5194,44.5194,33800.0
2011-05-13 14:45:00,66.81,66.84,66.8,66.82,40800.0,44.526,44.546,44.5194,44.5327,40800.0
2011-05-13 14:50:00,66.82,66.88,66.82,66.85,99000.0,44.5327,44.5727,44.5327,44.5527,99000.0
2011-05-13 14:55:00,66.85,66.86,66.79,66.79,61000.0,44.5527,44.5594,44.5127,44.5127,61000.0
2011-05-13 15:00:00,66.8,66.8,66.75,66.75,73500.0,44.5194,44.5194,44.486,44.486,73500.0
2011-05-13 15:05:00,66.75,66.8,66.68,66.75,190200.0,44.486,44.5194,44.4394,44.486,190200.0
2011-05-13 15:10:00,66.74,66.81,66.74,66.81,88700.0,44.4794,44.526,44.4794,44.526,88700.0
2011-05-13 15:15:00,66.81,66.82,66.75,66.75,73500.0,44.526,44.5327,44.486,44.486,73500.0
2011-05-13 15:20:00,66.75,66.79,66.74,66.78,72700.0,44.486,44.5127,44.4794,44.506,72700.0
2011-05-13 15:25:00,66.79,66.79,66.67,66.7,104600.0,44.5127,44.5127,44.4327,44.4527,104600.0
2011-05-13 15:30:00,66.7,66.8,66.7,66.78,151300.0,44.4527,44.5194,44.4527,44.506,151300.0
2011-05-13 15:35:00,66.79,66.84,66.77,66.8,131100.0,44.5127,44.546,44.4994,44.5194,131100.0
2011-05-13 15:40:00,66.8,66.84,66.76,66.84,140100.0,44.5194,44.546,44.4927,44.546,140100.0
2011-05-13 15:45:00,66.83,66.84,66.78,66.83,168400.0,44.5394,44.546,44.506,44.5394,168400.0
2011-05-13 15:50:00,66.83,66.85,66.79,66.83,159900.0,44.5394,44.5527,44.5127,44.5394,159900.0
2011-05-13 15:55:00,66.84,66.87,66.82,66.84,297300.0,44.546,44.566,44.5327,44.546,297300.0
2011-05-16 09:30:00,66.66,66.78,66.57,66.76,301200.0,44.4261,44.506,44.3661,44.4927,301200.0
2011-05-16 09:35:00,66.78,66.86,66.72,66.81,122900.0,44.506,44.5594,44.4661,44.526,122900.0
2011-05-16 09:40:00,66.81,66.82,66.63,66.73,101100.0,44.526,44.5327,44.4061,44.4727,101100.0
2011-05-16 09:45:00,66.72,66.72,66.51,66.56,116600.0,44.4661,44.4661,44.3261,44.3594,116600.0
2011-05-16 09:50:00,66.56,66.7,66.56,66.65,130300.0,44.3594,44.4527,44.3594,44.4194,130300.0
2011-05-16 09:55:00,66.64,66.83,66.64,66.8,135900.0,44.4127,44.5394,44.4127,44.5194,135900.0
2011-05-16 10:00:00,66.81,66.9,66.8,66.87,82100.0,44.526,44.586,44.5194,44.566,82100.0
2011-05-16 10:05:00,66.87,66.95,66.86,66.89,92600.0,44.566,44.6193,44.5594,44.5793,92600.0
2011-05-16 10:10:00,66.89,66.89,66.84,66.86,63200.0,44.5793,44.5793,44.546,44.5594,63200.0
2011-05-16 10:15:00,66.86,66.94,66.85,66.91,96100.0,44.5594,44.6127,44.5527,44.5927,96100.0
2011-05-16 10:20:00,66.92,66.96,66.91,66.91,80600.0,44.5993,44.626,44.5927,44.5927,80600.0
2011-05-16 10:25:00,66.91,66.93,66.9,66.91,46400.0,44.5927,44.606,44.586,44.5927,46400.0
2011-05-16 10:30:00,66.9,66.91,66.87,66.88,69400.0,44.586,44.5927,44.566,44.5727,69400.0
2011-05-16 10:35:00,66.88,66.9,66.84,66.85,69700.0,44.5727,44.586,44.546,44.5527,69700.0
2011-05-16 10:40:00,66.85,66.92,66.83,66.9,87400.0,44.5527,44.5993,44.5394,44.586,87400.0
2011-05-16 10:45:00,66.91,66.94,66.9,66.93,53900.0,44.5927,44.6127,44.586,44.606,53900.0
2011-05-16 10:50:00,66.93,66.95,66.93,66.94,54400.0,44.606,44.6193,44.606,44.6127,54400.0
2011-05-16 10:55:00,66.94,66.95,66.92,66.94,54700.0,44.6127,44.6193,44.5993,44.6127,54700.0
2011-05-16 11:00:00,66.95,66.98,66.94,66.97,137300.0,44.6193,44.6393,44.6127,44.6327,137300.0
2011-05-16 11:05:00,66.97,66.99,66.96,66.98,26100.0,44.6327,44.646,44.626,44.6393,26100.0
2011-05-16 11:10:00,66.98,67.0,66.97,66.99,180200.0,44.6393,44.6527,44.6327,44.646,180200.0
2011-05-16 11:15:00,66.99,67.06,66.99,67.05,335400.0,44.646,44.6926,44.646,44.686,335400.0
2011-05-16 11:20:00,67.05,67.08,67.02,67.03,80100.0,44.686,44.706,44.666,44.6727,80100.0
2011-05-16 11:25:00,67.02,67.02,66.93,66.96,87900.0,44.666,44.666,44.606,44.626,87900.0
2011-05-16 11:30:00,66.96,66.98,66.9,66.9,63800.0,44.626,44.6393,44.586,44.586,63800.0
2011-05-16 11:35:00,66.9,66.94,66.88,66.88,87900.0,44.586,44.6127,44.5727,44.5727,87900.0
2011-05-16 11:40:00,66.88,66.89,66.82,66.85,63800.0,44.5727,44.5793,44.5327,44.5527,63800.0
2011-05-16 11:45:00,66.85,66.94,66.84,66.93,77700.0,44.5527,44.6127,44.546,44.606,77700.0
2011-05-16 11:50:00,66.94,66.97,66.93,66.96,49200.0,44.6127,44.6327,44.606,44.626,49200.0
2011-05-16 11:55:00,66.96,66.97,66.91,66.92,72900.0,44.626,44.6327,44.5927,44.5993,72900.0
2011-05-16 12:00:00,66.92,66.97,66.92,66.96,37400.0,44.5993,44.6327,44.5993,44.626,37400.0
2011-05-16 12:05:00,66.96,66.99,66.93,66.97,107400.0,44.626,44.646,44.606,44.6327,107400.0
2011-05-16 12:10:00,66.97,67.0,66.97,66.99,75000.0,44.6327,44.6527,44.6327,44.646,75000.0
2011-05-16 12:15:00,66.99,67.01,66.98,67.01,66500.0,44.646,44.6593,44.6393,44.6593,66500.0
2011-05-16 12:20:00,67.0,67.01,66.97,66.99,51000.0,44.6527,44.6593,44.6327,44.646,51000.0
2011-05-16 12:25:00,66.99,67.02,66.98,67.02,41800.0,44.646,44.666,44.6393,44.666,41800.0
2011-05-16 12:30:00,67.02,67.09,67.02,67.08,57600.0,44.666,44.7126,44.666,44.706,57600.0
2011-05-16 12:35:00,67.08,67.15,67.08,67.15,61400.0,44.706,44.7526,44.706,44.7526,61400.0
2011-05-16 12:40:00,67.15,67.15,67.08,67.09,75700.0,44.7526,44.7526,44.706,44.7126,75700.0
2011-05-16 12:45:00,67.08,67.09,67.04,67.05,30400.0,44.706,44.7126,44.6793,44.686,30400.0
2011-05-16 12:50:00,67.05,67.05,66.99,66.99,51200.0,44.686,44.686,44.646,44.646,51200.0
2011-05-16 12:55:00,66.99,67.02,66.97,66.97,44600.0,44.646,44.666,44.6327,44.6327,44600.0
2011-05-16 13:00:00,66.97,66.98,66.92,66.92,65800.0,44.6327,44.6393,44.5993,44.5993,65800.0
2011-05-16 13:05:00,66.92,66.94,66.9,66.9,35300.0,44.5993,44.6127,44.586,44.586,35300.0
2011-05-16 13:10:00,66.91,67.0,66.9,66.95,109700.0,44.5927,44.6527,44.586,44.6193,109700.0
2011-05-16 13:15:00,66.96,67.01,66.95,67.01,33100.0,44.626,44.6593,44.6193,44.6593,33100.0
2011-05-16 13:20:00,67.01,67.01,66.97,66.97,26800.0,44.6593,44.6593,44.6327,44.6327,26800.0
2011-05-16 13:25:00,66.97,66.99,66.94,66.95,72200.0,44.6327,44.646,44.6127,44.6193,72200.0
2011-05-16 13:30:00,66.95,67.0,66.94,66.99,40100.0,44.6193,44.6527,44.6127,44.646,40100.0
2011-05-16 13:35:00,66.99,67.0,66.97,66.98,55100.0,44.646,44.6527,44.6327,44.6393,55100.0
2011-05-16 13:40:00,66.98,66.99,66.97,66.99,36900.0,44.6393,44.646,44.6327,44.646,36900.0
2011-05-16 13:45:00,66.98,67.06,66.98,67.06,139600.0,44.6393,44.6926,44.6393,44.6926,139600.0
2011-05-16 13:50:00,67.06,67.11,67.05,67.11,54300.0,44.6926,44.726,44.686,44.726,54300.0
2011-05-16 13:55:00,67.11,67.14,67.1,67.11,61100.0,44.726,44.746,44.7193,44.726,61100.0
2011-05-16 14:00:00,67.11,67.11,67.02,67.03,60400.0,44.726,44.726,44.666,44.6727,60400.0
2011-05-16 14:05:00,67.03,67.06,67.03,67.06,79400.0,44.6727,44.6926,44.6727,44.6926,79400.0
2011-05-16 14:10:00,67.06,67.09,67.05,67.05,60600.0,44.6926,44.7126,44.686,44.686,60600.0
2011-05-16 14:15:00,67.05,67.08,67.05,67.08,46400.0,44.686,44.706,44.686,44.706,46400.0
2011-05-16 14:20:00,67.08,67.11,67.07,67.09,57300.0,44.706,44.726,44.6993,44.7126,57300.0
2011-05-16 14:25:00,67.09,67.11,67.03,67.03,85100.0,44.7126,44.726,44.6727,44.6727,85100.0
2011-05-16 14:30:00,67.03,67.11,67.02,67.09,86400.0,44.6727,44.726,44.666,44.7126,86400.0
2011-05-16 14:35:00,67.09,67.1,67.05,67.1,79200.0,44.7126,44.7193,44.686,44.7193,79200.0
2011-05-16 14:40:00,67.1,67.12,67.06,67.12,93000.0,44.7193,44.7326,44.6926,44.7326,93000.0
2011-05-16 14:45:00,67.12,67.14,67.1,67.11,100300.0,44.7326,44.746,44.7193,44.726,100300.0
2011-05-16 14:50:00,67.11,67.17,67.1,67.15,124300.0,44.726,44.766,44.7193,44.7526,124300.0
2011-05-16 14:55:00,67.15,67.21,67.15,67.17,97300.0,44.7526,44.7926,44.7526,44.766,97300.0
2011-05-16 15:00:00,67.17,67.23,67.16,67.23,103800.0,44.766,44.8059,44.7593,44.8059,103800.0
2011-05-16 15:05:00,67.22,67.3,67.22,67.24,302500.0,44.7993,44.8526,44.7993,44.8126,302500.0
2011-05-16 15:10:00,67.25,67.28,67.23,67.24,121500.0,44.8193,44.8393,44.8059,44.8126,121500.0
2011-05-16 15:15:00,67.25,67.25,67.15,67.15,91200.0,44.8193,44.8193,44.7526,44.7526,91200.0
2011-05-16 15:20:00,67.16,67.17,67.09,67.11,169000.0,44.7593,44.766,44.7126,44.726,169000.0
2011-05-16 15:25:00,67.11,67.13,67.08,67.09,93700.0,44.726,44.7393,44.706,44.7126,93700.0
2011-05-16 15:30:00,67.09,67.11,67.05,67.06,166300.0,44.7126,44.726,44.686,44.6926,166300.0
2011-05-16 15:35:00,67.06,67.07,67.01,67.01,113500.0,44.6926,44.6993,44.6593,44.6593,113500.0
2011-05-16 15:40:00,67.02,67.04,67.0,67.01,197300.0,44.666,44.6793,44.6527,44.6593,197300.0
2011-05-16 15:45:00,67.01,67.02,66.94,66.97,267500.0,44.6593,44.666,44.6127,44.6327,267500.0
2011-05-16 15:50:00,66.97,66.98,66.92,66.97,331400.0,44.6327,44.6393,44.5993,44.6327,331400.0
2011-05-16 15:55:00,66.97,66.98,66.91,66.96,472400.0,44.6327,44.6393,44.5927,44.626,472400.0
2011-05-17 09:30:00,66.6,67.19,66.6,67.12,494900.0,44.3861,44.7793,44.3861,44.7326,494900.0
2011-05-17 09:35:00,67.1,67.1,66.96,67.06,196700.0,44.7193,44.7193,44.626,44.6926,196700.0
2011-05-17 09:40:00,67.05,67.24,67.04,67.24,177400.0,44.686,44.8126,44.6793,44.8126,177400.0
2011-05-17 09:45:00,67.24,67.28,67.14,67.17,221200.0,44.8126,44.8393,44.746,44.766,221200.0
2011-05-17 09:50:00,67.18,67.22,67.15,67.22,113600.0,44.7726,44.7993,44.7526,44.7993,113600.0
2011-05-17 09:55:00,67.21,67.22,67.14,67.15,99500.0,44.7926,44.7993,44.746,44.7526,99500.0
2011-05-17 10:00:00,67.14,67.26,67.09,67.12,257300.0,44.746,44.8259,44.7126,44.7326,257300.0
2011-05-17 10:05:00,67.12,67.15,67.08,67.14,124200.0,44.7326,44.7526,44.706,44.746,124200.0
2011-05-17 10:10:00,67.15,67.23,67.14,67.19,125800.0,44.7526,44.8059,44.746,44.7793,125800.0
2011-05-17 10:15:00,67.18,67.35,67.18,67.3,261300.0,44.7726,44.8859,44.7726,44.8526,261300.0
2011-05-17 10:20:00,67.31,67.44,67.3,67.42,126100.0,44.8593,44.9459,44.8526,44.9326,126100.0
2011-05-17 10:25:00,67.42,67.49,67.41,67.44,297900.0,44.9326,44.9792,44.9259,44.9459,297900.0
2011-05-17 10:30:00,67.44,67.46,67.39,67.41,163700.0,44.9459,44.9592,44.9126,44.9259,163700.0
2011-05-17 10:35:00,67.41,67.44,67.38,67.44,126800.0,44.9259,44.9459,44.9059,44.9459,126800.0
2011-05-17 10:40:00,67.44,67.5,67.41,67.45,214600.0,44.9459,44.9859,44.9259,44.9526,214600.0
2011-05-17 10:45:00,67.45,67.46,67.39,67.41,114800.0,44.9526,44.9592,44.9126,44.9259,114800.0
2011-05-17 10:50:00,67.41,67.42,67.36,67.4,155600.0,44.9259,44.9326,44.8926,44.9192,155600.0
2011-05-17 10:55:00,67.4,67.46,67.4,67.43,99100.0,44.9192,44.9592,44.9192,44.9392,99100.0
2011-05-17 11:00:00,67.43,67.44,67.31,67.38,216000.0,44.9392,44.9459,44.8593,44.9059,216000.0
2011-05-17 11:05:00,67.38,67.41,67.31,67.33,208800.0,44.9059,44.9259,44.8593,44.8726,208800.0
2011-05-17 11:10:00,67.32,67.45,67.32,67.44,168700.0,44.8659,44.9526,44.8659,44.9459,168700.0
2011-05-17 11:15:00,67.45,67.46,67.38,67.41,140100.0,44.9526,44.9592,44.9059,44.9259,140100.0
2011-05-17 11:20:00,67.41,67.44,67.39,67.39,102600.0,44.9259,44.9459,44.9126,44.9126,102600.0
2011-05-17 11:25:00,67.4,67.45,67.36,67.45,124200.0,44.9192,44.9526,44.8926,44.9526,124200.0
2011-05-17 11:30:00,67.44,67.48,67.42,67.42,186600.0,44.9459,44.9726,44.9326,44.9326,186600.0
2011-05-17 11:35:00,67.42,67.46,67.39,67.39,152800.0,44.9326,44.9592,44.9126,44.9126,152800.0
2011-05-17 11:40:00,67.39,67.43,67.38,67.42,76400.0,44.9126,44.9392,44.9059,44.9326,76400.0
2011-05-17 11:45:00,67.43,67.47,67.42,67.47,128500.0,44.9392,44.9659,44.9326,44.9659,128500.0
2011-05-17 11:50:00,67.47,67.55,67.47,67.54,365400.0,44.9659,45.0192,44.9659,45.0125,365400.0
2011-05-17 11:55:00,67.54,67.58,67.54,67.57,111100.0,45.0125,45.0392,45.0125,45.0325,111100.0
2011-05-17 12:00:00,67.57,67.61,67.53,67.57,138800.0,45.0325,45.0592,45.0059,45.0325,138800.0
2011-05-17 12:05:00,67.57,67.57,67.41,67.41,250500.0,45.0325,45.0325,44.9259,44.9259,250500.0
2011-05-17 12:10:00,67.41,67.46,67.41,67.45,105100.0,44.9259,44.9592,44.9259,44.9526,105100.0
2011-05-17 12:15:00,67.45,67.46,67.42,67.44,73300.0,44.9526,44.9592,44.9326,44.9459,73300.0
2011-05-17 12:20:00,67.44,67.5,67.43,67.49,97600.0,44.9459,44.9859,44.9392,44.9792,97600.0
2011-05-17 12:25:00,67.5,67.53,67.49,67.53,102100.0,44.9859,45.0059,44.9792,45.0059,102100.0
2011-05-17 12:30:00,67.52,67.53,67.47,67.53,111000.0,44.9992,45.0059,44.9659,45.0059,111000.0
2011-05-17 12:35:00,67.53,67.54,67.5,67.54,50800.0,45.0059,45.0125,44.9859,45.0125,50800.0
2011-05-17 12:40:00,67.54,67.6,67.53,67.54,135500.0,45.0125,45.0525,45.0059,45.0125,135500.0
2011-05-17 12:45:00,67.55,67.55,67.44,67.46,286200.0,45.0192,45.0192,44.9459,44.9592,286200.0
2011-05-17 12:50:00,67.45,67.5,67.45,67.49,115900.0,44.9526,44.9859,44.9526,44.9792,115900.0
2011-05-17 12:55:00,67.49,67.59,67.48,67.59,112500.0,44.9792,45.0459,44.9726,45.0459,112500.0
2011-05-17 13:00:00,67.59,67.6,67.49,67.5,170900.0,45.0459,45.0525,44.9792,44.9859,170900.0
2011-05-17 13:05:00,67.49,67.49,67.44,67.45,55700.0,44.9792,44.9792,44.9459,44.9526,55700.0
2011-05-17 13:10:00,67.45,67.52,67.43,67.51,65900.0,44.9526,44.9992,44.9392,44.9926,65900.0
2011-05-17 13:15:00,67.51,67.56,67.51,67.55,37800.0,44.9926,45.0259,44.9926,45.0192,37800.0
2011-05-17 13:20:00,67.56,67.56,67.47,67.52,73800.0,45.0259,45.0259,44.9659,44.9992,73800.0
2011-05-17 13:25:00,67.52,67.61,67.52,67.6,100200.0,44.9992,45.0592,44.9992,45.0525,100200.0
2011-05-17 13:30:00,67.6,67.65,67.58,67.58,77900.0,45.0525,45.0859,45.0392,45.0392,77900.0
2011-05-17 13:35:00,67.59,67.66,67.57,67.63,75700.0,45.0459,45.0925,45.0325,45.0725,75700.0
2011-05-17 13:40:00,67.63,67.72,67.61,67.71,96900.0,45.0725,45.1325,45.0592,45.1258,96900.0
2011-05-17 13:45:00,67.71,67.72,67.67,67.67,96200.0,45.1258,45.1325,45.0992,45.0992,96200.0
2011-05-17 13:50:00,67.67,67.68,67.59,67.59,177900.0,45.0992,45.1059,45.0459,45.0459,177900.0
2011-05-17 13:55:00,67.59,67.59,67.57,67.58,45200.0,45.0459,45.0459,45.0325,45.0392,45200.0
2011-05-17 14:00:00,67.57,67.65,67.57,67.65,125700.0,45.0325,45.0859,45.0325,45.0859,125700.0
2011-05-17 14:05:00,67.64,67.65,67.59,67.6,84600.0,45.0792,45.0859,45.0459,45.0525,84600.0
2011-05-17 14:10:00,67.6,67.6,67.52,67.53,172800.0,45.0525,45.0525,44.9992,45.0059,172800.0
2011-05-17 14:15:00,67.53,67.53,67.44,67.45,118400.0,45.0059,45.0059,44.9459,44.9526,118400.0
2011-05-17 14:20:00,67.46,67.47,67.43,67.44,80900.0,44.9592,44.9659,44.9392,44.9459,80900.0
2011-05-17 14:25:00,67.44,67.47,67.43,67.45,56000.0,44.9459,44.9659,44.9392,44.9526,56000.0
2011-05-17 14:30:00,67.45,67.59,67.45,67.58,120500.0,44.9526,45.0459,44.9526,45.0392,120500.0
2011-05-17 14:35:00,67.59,67.6,67.55,67.56,76100.0,45.0459,45.0525,45.0192,45.0259,76100.0
2011-05-17 14:40:00,67.56,67.57,67.45,67.46,56800.0,45.0259,45.0325,44.9526,44.9592,56800.0
2011-05-17 14:45:00,67.46,67.61,67.45,67.59,109100.0,44.9592,45.0592,44.9526,45.0459,109100.0
2011-05-17 14:50:00,67.59,67.66,67.57,67.62,99300.0,45.0459,45.0925,45.0325,45.0659,99300.0
2011-05-17 14:55:00,67.62,67.71,67.62,67.71,106100.0,45.0659,45.1258,45.0659,45.1258,106100.0
2011-05-17 15:00:00,67.7,67.71,67.59,67.6,81500.0,45.1192,45.1258,45.0459,45.0525,81500.0
2011-05-17 15:05:00,67.6,67.62,67.53,67.55,122300.0,45.0525,45.0659,45.0059,45.0192,122300.0
2011-05-17 15:10:00,67.56,67.63,67.49,67.49,217400.0,45.0259,45.0725,44.9792,44.9792,217400.0
2011-05-17 15:15:00,67.49,67.5,67.41,67.43,127700.0,44.9792,44.9859,44.9259,44.9392,127700.0
2011-05-17 15:20:00,67.42,67.48,67.38,67.39,136100.0,44.9326,44.9726,44.9059,44.9126,136100.0
2011-05-17 15:25:00,67.4,67.43,67.37,67.43,128000.0,44.9192,44.9392,44.8992,44.9392,128000.0
2011-05-17 15:30:00,67.43,67.53,67.42,67.52,199300.0,44.9392,45.0059,44.9326,44.9992,199300.0
2011-05-17 15:35:00,67.52,67.62,67.49,67.55,130600.0,44.9992,45.0659,44.9792,45.0192,130600.0
2011-05-17 15:40:00,67.56,67.57,67.47,67.48,185200.0,45.0259,45.0325,44.9659,44.9726,185200.0
2011-05-17 15:45:00,67.48,67.54,67.46,67.53,179200.0,44.9726,45.0125,44.9592,45.0059,179200.0
2011-05-17 15:50:00,67.54,67.54,67.38,67.42,238000.0,45.0125,45.0125,44.9059,44.9326,238000.0
2011-05-17 15:55:00,67.42,67.44,67.35,67.43,464900.0,44.9326,44.9459,44.8859,44.9392,464900.0
2011-05-18 09:30:00,67.4,67.5,67.35,67.48,334900.0,44.9192,44.9859,44.8859,44.9726,334900.0
2011-05-18 09:35:00,67.49,67.49,67.25,67.27,136400.0,44.9792,44.9792,44.8193,44.8326,136400.0
2011-05-18 09:40:00,67.27,67.34,67.15,67.15,122700.0,44.8326,44.8793,44.7526,44.7526,122700.0
2011-05-18 09:45:00,67.15,67.17,67.11,67.14,201200.0,44.7526,44.766,44.726,44.746,201200.0
2011-05-18 09:50:00,67.13,67.14,67.08,67.14,170600.0,44.7393,44.746,44.706,44.746,170600.0
2011-05-18 09:55:00,67.14,67.14,67.04,67.05,145900.0,44.746,44.746,44.6793,44.686,145900.0
2011-05-18 10:00:00,67.04,67.07,66.97,66.98,307200.0,44.6793,44.6993,44.6327,44.6393,307200.0
2011-05-18 10:05:00,66.98,67.07,66.97,67.03,137400.0,44.6393,44.6993,44.6327,44.6727,137400.0
2011-05-18 10:10:00,67.03,67.08,67.03,67.08,71800.0,44.6727,44.706,44.6727,44.706,71800.0
2011-05-18 10:15:00,67.07,67.11,67.01,67.05,149500.0,44.6993,44.726,44.6593,44.686,149500.0
2011-05-18 10:20:00,67.06,67.11,67.05,67.06,149700.0,44.6926,44.726,44.686,44.6926,149700.0
2011-05-18 10:25:00,67.06,67.08,67.0,67.01,106100.0,44.6926,44.706,44.6527,44.6593,106100.0
2011-05-18 10:30:00,67.0,67.03,67.0,67.01,66900.0,44.6527,44.6727,44.6527,44.6593,66900.0
2011-05-18 10:35:00,67.0,67.11,67.0,67.11,126100.0,44.6527,44.726,44.6527,44.726,126100.0
2011-05-18 10:40:00,67.09,67.1,67.03,67.03,89200.0,44.7126,44.7193,44.6727,44.6727,89200.0
2011-05-18 10:45:00,67.03,67.05,66.98,67.04,243900.0,44.6727,44.686,44.6393,44.6793,243900.0
2011-05-18 10:50:00,67.04,67.12,67.03,67.12,110800.0,44.6793,44.7326,44.6727,44.7326,110800.0
2011-05-18 10:55:00,67.12,67.19,67.07,67.07,192900.0,44.7326,44.7793,44.6993,44.6993,192900.0
2011-05-18 11:00:00,67.07,67.17,67.07,67.16,113100.0,44.6993,44.766,44.6993,44.7593,113100.0
2011-05-18 11:05:00,67.17,67.17,67.13,67.17,109000.0,44.766,44.766,44.7393,44.766,109000.0
2011-05-18 11:10:00,67.17,67.22,67.16,67.22,67900.0,44.766,44.7993,44.7593,44.7993,67900.0
2011-05-18 11:15:00,67.21,67.27,67.2,67.26,82600.0,44.7926,44.8326,44.786,44.8259,82600.0
2011-05-18 11:20:00,67.26,67.29,67.24,67.24,65300.0,44.8259,44.8459,44.8126,44.8126,65300.0
2011-05-18 11:25:00,67.24,67.27,67.21,67.21,110700.0,44.8126,44.8326,44.7926,44.7926,110700.0
2011-05-18 11:30:00,67.21,67.22,67.17,67.2,70500.0,44.7926,44.7993,44.766,44.786,70500.0
2011-05-18 11:35:00,67.2,67.32,67.2,67.32,115300.0,44.786,44.8659,44.786,44.8659,115300.0
2011-05-18 11:40:00,67.31,67.32,67.28,67.31,60200.0,44.8593,44.8659,44.8393,44.8593,60200.0
2011-05-18 11:45:00,67.31,67.38,67.31,67.36,77800.0,44.8593,44.9059,44.8593,44.8926,77800.0
2011-05-18 11:50:00,67.36,67.37,67.29,67.3,75500.0,44.8926,44.8992,44.8459,44.8526,75500.0
2011-05-18 11:55:00,67.3,67.35,67.28,67.34,58600.0,44.8526,44.8859,44.8393,44.8793,58600.0
2011-05-18 12:00:00,67.34,67.35,67.27,67.27,55600.0,44.8793,44.8859,44.8326,44.8326,55600.0
2011-05-18 12:05:00,67.26,67.28,67.2,67.28,111500.0,44.8259,44.8393,44.786,44.8393,111500.0
2011-05-18 12:10:00,67.28,67.3,67.22,67.28,116200.0,44.8393,44.8526,44.7993,44.8393,116200.0
2011-05-18 12:15:00,67.28,67.34,67.27,67.33,63200.0,44.8393,44.8793,44.8326,44.8726,63200.0
2011-05-18 12:20:00,67.33,67.42,67.33,67.42,63100.0,44.8726,44.9326,44.8726,44.9326,63100.0
2011-05-18 12:25:00,67.41,67.44,67.41,67.41,88000.0,44.9259,44.9459,44.9259,44.9259,88000.0
2011-05-18 12:30:00,67.42,67.44,67.41,67.41,49600.0,44.9326,44.9459,44.9259,44.9259,49600.0
2011-05-18 12:35:00,67.41,67.42,67.36,67.38,56100.0,44.9259,44.9326,44.8926,44.9059,56100.0
2011-05-18 12:40:00,67.38,67.43,67.37,67.42,48100.0,44.9059,44.9392,44.8992,44.9326,48100.0
2011-05-18 12:45:00,67.43,67.46,67.42,67.45,80500.0,44.9392,44.9592,44.9326,44.9526,80500.0
2011-05-18 12:50:00,67.45,67.45,67.39,67.39,62000.0,44.9526,44.9526,44.9126,44.9126,62000.0
2011-05-18 12:55:00,67.39,67.43,67.38,67.41,52100.0,44.9126,44.9392,44.9059,44.9259,52100.0
2011-05-18 13:00:00,67.41,67.42,67.34,67.35,97900.0,44.9259,44.9326,44.8793,44.8859,97900.0
2011-05-18 13:05:00,67.35,67.39,67.35,67.37,62400.0,44.8859,44.9126,44.8859,44.8992,62400.0
2011-05-18 13:10:00,67.38,67.39,67.37,67.37,41700.0,44.9059,44.9126,44.8992,44.8992,41700.0
2011-05-18 13:15:00,67.36,67.37,67.34,67.34,42000.0,44.8926,44.8992,44.8793,44.8793,42000.0
2011-05-18 13:20:00,67.34,67.38,67.34,67.37,61900.0,44.8793,44.9059,44.8793,44.8992,61900.0
2011-05-18 13:25:00,67.38,67.38,67.35,67.37,51800.0,44.9059,44.9059,44.8859,44.8992,51800.0
2011-05-18 13:30:00,67.36,67.4,67.35,67.39,69500.0,44.8926,44.9192,44.8859,44.9126,69500.0
2011-05-18 13:35:00,67.4,67.4,67.36,67.36,45400.0,44.9192,44.9192,44.8926,44.8926,45400.0
2011-05-18 13:40:00,67.36,67.37,67.28,67.28,104100.0,44.8926,44.8992,44.8393,44.8393,104100.0
2011-05-18 13:45:00,67.29,67.31,67.19,67.2,118700.0,44.8459,44.8593,44.7793,44.786,118700.0
2011-05-18 13:50:00,67.2,67.26,67.19,67.24,62400.0,44.786,44.8259,44.7793,44.8126,62400.0
2011-05-18 13:55:00,67.25,67.32,67.25,67.32,66800.0,44.8193,44.8659,44.8193,44.8659,66800.0
2011-05-18 14:00:00,67.31,67.36,67.22,67.23,122500.0,44.8593,44.8926,44.7993,44.8059,122500.0
2011-05-18 14:05:00,67.23,67.35,67.23,67.34,92300.0,44.8059,44.8859,44.8059,44.8793,92300.0
2011-05-18 14:10:00,67.34,67.36,67.34,67.34,37900.0,44.8793,44.8926,44.8793,44.8793,37900.0
2011-05-18 14:15:00,67.34,67.35,67.28,67.28,88600.0,44.8793,44.8859,44.8393,44.8393,88600.0
2011-05-18 14:20:00,67.28,67.28,67.23,67.23,44800.0,44.8393,44.8393,44.8059,44.8059,44800.0
2011-05-18 14:25:00,67.23,67.26,67.2,67.23,78500.0,44.8059,44.8259,44.786,44.8059,78500.0
2011-05-18 14:30:00,67.23,67.26,67.22,67.24,58700.0,44.8059,44.8259,44.7993,44.8126,58700.0
2011-05-18 14:35:00,67.23,67.25,67.21,67.21,63300.0,44.8059,44.8193,44.7926,44.7926,63300.0
2011-05-18 14:40:00,67.21,67.24,67.2,67.23,49000.0,44.7926,44.8126,44.786,44.8059,49000.0
2011-05-18 14:45:00,67.24,67.26,67.23,67.25,48200.0,44.8126,44.8259,44.8059,44.8193,48200.0
2011-05-18 14:50:00,67.26,67.26,67.23,67.24,34400.0,44.8259,44.8259,44.8059,44.8126,34400.0
2011-05-18 14:55:00,67.25,67.25,67.17,67.18,82500.0,44.8193,44.8193,44.766,44.7726,82500.0
2011-05-18 15:00:00,67.18,67.24,67.18,67.24,76800.0,44.7726,44.8126,44.7726,44.8126,76800.0
2011-05-18 15:05:00,67.23,67.29,67.15,67.19,246500.0,44.8059,44.8459,44.7526,44.7793,246500.0
2011-05-18 15:10:00,67.19,67.2,67.17,67.19,46000.0,44.7793,44.786,44.766,44.7793,46000.0
2011-05-18 15:15:00,67.2,67.3,67.19,67.29,93500.0,44.786,44.8526,44.7793,44.8459,93500.0
2011-05-18 15:20:00,67.3,67.34,67.29,67.29,119500.0,44.8526,44.8793,44.8459,44.8459,119500.0
2011-05-18 15:25:00,67.29,67.3,67.26,67.27,100700.0,44.8459,44.8526,44.8259,44.8326,100700.0
2011-05-18 15:30:00,67.28,67.28,67.25,67.25,112300.0,44.8393,44.8393,44.8193,44.8193,112300.0
2011-05-18 15:35:00,67.26,67.27,67.25,67.26,70800.0,44.8259,44.8326,44.8193,44.8259,70800.0
2011-05-18 15:40:00,67.27,67.31,67.26,67.31,126100.0,44.8326,44.8593,44.8259,44.8593,126100.0
2011-05-18 15:45:00,67.32,67.37,67.31,67.37,181000.0,44.8659,44.8992,44.8593,44.8992,181000.0
2011-05-18 15:50:00,67.37,67.44,67.36,67.42,202300.0,44.8992,44.9459,44.8926,44.9326,202300.0
2011-05-18 15:55:00,67.42,67.42,67.35,67.35,436000.0,44.9326,44.9326,44.8859,44.8859,436000.0
2011-05-19 09:30:00,67.29,67.37,66.9,67.23,383900.0,44.8459,44.8992,44.586,44.8059,383900.0
2011-05-19 09:35:00,67.19,67.34,67.19,67.29,93400.0,44.7793,44.8793,44.7793,44.8459,93400.0
2011-05-19 09:40:00,67.29,67.37,67.27,67.29,124400.0,44.8459,44.8992,44.8326,44.8459,124400.0
2011-05-19 09:45:00,67.29,67.37,67.27,67.28,106800.0,44.8459,44.8992,44.8326,44.8393,106800.0
2011-05-19 09:50:00,67.27,67.37,67.27,67.35,89700.0,44.8326,44.8992,44.8326,44.8859,89700.0
2011-05-19 09:55:00,67.34,67.37,67.29,67.34,161600.0,44.8793,44.8992,44.8459,44.8793,161600.0
2011-05-19 10:00:00,67.34,67.34,67.24,67.33,141400.0,44.8793,44.8793,44.8126,44.8726,141400.0
2011-05-19 10:05:00,67.32,67.35,67.16,67.16,204500.0,44.8659,44.8859,44.7593,44.7593,204500.0
2011-05-19 10:10:00,67.16,67.22,67.12,67.21,163900.0,44.7593,44.7993,44.7326,44.7926,163900.0
2011-05-19 10:15:00,67.21,67.3,67.21,67.29,79100.0,44.7926,44.8526,44.7926,44.8459,79100.0
2011-05-19 10:20:00,67.29,67.3,67.27,67.28,57100.0,44.8459,44.8526,44.8326,44.8393,57100.0
2011-05-19 10:25:00,67.28,67.29,67.24,67.25,54800.0,44.8393,44.8459,44.8126,44.8193,54800.0
2011-05-19 10:30:00,67.24,67.25,67.18,67.19,101900.0,44.8126,44.8193,44.7726,44.7793,101900.0
2011-05-19 10:35:00,67.19,67.23,67.19,67.21,109800.0,44.7793,44.8059,44.7793,44.7926,109800.0
2011-05-19 10:40:00,67.21,67.25,67.19,67.19,121300.0,44.7926,44.8193,44.7793,44.7793,121300.0
2011-05-19 10:45:00,67.2,67.23,67.17,67.21,96300.0,44.786,44.8059,44.766,44.7926,96300.0
2011-05-19 10:50:00,67.22,67.22,67.18,67.18,97900.0,44.7993,44.7993,44.7726,44.7726,97900.0
2011-05-19 10:55:00,67.18,67.19,67.17,67.18,88100.0,44.7726,44.7793,44.766,44.7726,88100.0
2011-05-19 11:00:00,67.18,67.18,67.15,67.16,80500.0,44.7726,44.7726,44.7526,44.7593,80500.0
2011-05-19 11:05:00,67.16,67.16,67.12,67.12,52100.0,44.7593,44.7593,44.7326,44.7326,52100.0
2011-05-19 11:10:00,67.12,67.17,67.07,67.17,82000.0,44.7326,44.766,44.6993,44.766,82000.0
2011-05-19 11:15:00,67.16,67.21,67.15,67.21,89300.0,44.7593,44.7926,44.7526,44.7926,89300.0
2011-05-19 11:20:00,67.2,67.23,67.19,67.21,84600.0,44.786,44.8059,44.7793,44.7926,84600.0
2011-05-19 11:25:00,67.21,67.21,67.14,67.21,97300.0,44.7926,44.7926,44.746,44.7926,97300.0
2011-05-19 11:30:00,67.21,67.23,67.17,67.18,68400.0,44.7926,44.8059,44.766,44.7726,68400.0
2011-05-19 11:35:00,67.18,67.2,67.17,67.19,27700.0,44.7726,44.786,44.766,44.7793,27700.0
2011-05-19 11:40:00,67.2,67.23,67.18,67.22,49600.0,44.786,44.8059,44.7726,44.7993,49600.0
2011-05-19 11:45:00,67.21,67.24,67.21,67.22,45700.0,44.7926,44.8126,44.7926,44.7993,45700.0
2011-05-19 11:50:00,67.22,67.25,67.21,67.23,52100.0,44.7993,44.8193,44.7926,44.8059,52100.0
2011-05-19 11:55:00,67.23,67.23,67.2,67.22,28900.0,44.8059,44.8059,44.786,44.7993,28900.0
2011-05-19 12:00:00,67.22,67.27,67.22,67.27,36800.0,44.7993,44.8326,44.7993,44.8326,36800.0
2011-05-19 12:05:00,67.27,67.29,67.21,67.28,85400.0,44.8326,44.8459,44.7926,44.8393,85400.0
2011-05-19 12:10:00,67.28,67.33,67.28,67.32,31100.0,44.8393,44.8726,44.8393,44.8659,31100.0
2011-05-19 12:15:00,67.33,67.34,67.3,67.34,38300.0,44.8726,44.8793,44.8526,44.8793,38300.0
2011-05-19 12:20:00,67.33,67.35,67.32,67.34,27500.0,44.8726,44.8859,44.8659,44.8793,27500.0
2011-05-19 12:25:00,67.35,67.41,67.35,67.4,90900.0,44.8859,44.9259,44.8859,44.9192,90900.0
2011-05-19 12:30:00,67.41,67.41,67.32,67.34,58100.0,44.9259,44.9259,44.8659,44.8793,58100.0
2011-05-19 12:35:00,67.34,67.35,67.3,67.34,48900.0,44.8793,44.8859,44.8526,44.8793,48900.0
2011-05-19 12:40:00,67.35,67.36,67.34,67.34,61800.0,44.8859,44.8926,44.8793,44.8793,61800.0
2011-05-19 12:45:00,67.34,67.36,67.3,67.36,45700.0,44.8793,44.8926,44.8526,44.8926,45700.0
2011-05-19 12:50:00,67.35,67.39,67.35,67.39,42800.0,44.8859,44.9126,44.8859,44.9126,42800.0
2011-05-19 12:55:00,67.39,67.4,67.35,67.37,54300.0,44.9126,44.9192,44.8859,44.8992,54300.0
2011-05-19 13:00:00,67.37,67.4,67.33,67.33,81000.0,44.8992,44.9192,44.8726,44.8726,81000.0
2011-05-19 13:05:00,67.34,67.36,67.33,67.35,79700.0,44.8793,44.8926,44.8726,44.8859,79700.0
2011-05-19 13:10:00,67.35,67.36,67.34,67.35,54000.0,44.8859,44.8926,44.8793,44.8859,54000.0
2011-05-19 13:15:00,67.35,67.37,67.33,67.37,116300.0,44.8859,44.8992,44.8726,44.8992,116300.0
2011-05-19 13:20:00,67.37,67.41,67.36,67.37,53300.0,44.8992,44.9259,44.8926,44.8992,53300.0
2011-05-19 13:25:00,67.38,67.38,67.35,67.35,47000.0,44.9059,44.9059,44.8859,44.8859,47000.0
2011-05-19 13:30:00,67.36,67.37,67.33,67.36,34200.0,44.8926,44.8992,44.8726,44.8926,34200.0
2011-05-19 13:35:00,67.36,67.36,67.29,67.29,49400.0,44.8926,44.8926,44.8459,44.8459,49400.0
2011-05-19 13:40:00,67.29,67.31,67.28,67.3,58000.0,44.8459,44.8593,44.8393,44.8526,58000.0
2011-05-19 13:45:00,67.3,67.35,67.3,67.35,54600.0,44.8526,44.8859,44.8526,44.8859,54600.0
2011-05-19 13:50:00,67.34,67.36,67.28,67.31,69700.0,44.8793,44.8926,44.8393,44.8593,69700.0
2011-05-19 13:55:00,67.31,67.35,67.31,67.34,58600.0,44.8593,44.8859,44.8593,44.8793,58600.0
2011-05-19 14:00:00,67.35,67.43,67.34,67.43,86600.0,44.8859,44.9392,44.8793,44.9392,86600.0
2011-05-19 14:05:00,67.43,67.45,67.36,67.39,96100.0,44.9392,44.9526,44.8926,44.9126,96100.0
2011-05-19 14:10:00,67.38,67.41,67.35,67.36,91300.0,44.9059,44.9259,44.8859,44.8926,91300.0
2011-05-19 14:15:00,67.36,67.37,67.3,67.33,100500.0,44.8926,44.8992,44.8526,44.8726,100500.0
2011-05-19 14:20:00,67.33,67.34,67.28,67.28,36000.0,44.8726,44.8793,44.8393,44.8393,36000.0
2011-05-19 14:25:00,67.28,67.29,67.24,67.27,45300.0,44.8393,44.8459,44.8126,44.8326,45300.0
2011-05-19 14:30:00,67.27,67.29,67.23,67.28,43900.0,44.8326,44.8459,44.8059,44.8393,43900.0
2011-05-19 14:35:00,67.28,67.33,67.28,67.32,47800.0,44.8393,44.8726,44.8393,44.8659,47800.0
2011-05-19 14:40:00,67.32,67.33,67.21,67.23,75100.0,44.8659,44.8726,44.7926,44.8059,75100.0
2011-05-19 14:45:00,67.23,67.28,67.22,67.28,29400.0,44.8059,44.8393,44.7993,44.8393,29400.0
2011-05-19 14:50:00,67.29,67.35,67.28,67.33,63900.0,44.8459,44.8859,44.8393,44.8726,63900.0
2011-05-19 14:55:00,67.32,67.35,67.32,67.33,45300.0,44.8659,44.8859,44.8659,44.8726,45300.0
2011-05-19 15:00:00,67.34,67.35,67.33,67.35,91800.0,44.8793,44.8859,44.8726,44.8859,91800.0
2011-05-19 15:05:00,67.35,67.36,67.34,67.35,98400.0,44.8859,44.8926,44.8793,44.8859,98400.0
2011-05-19 15:10:00,67.34,67.35,67.3,67.3,76300.0,44.8793,44.8859,44.8526,44.8526,76300.0
2011-05-19 15:15:00,67.3,67.32,67.28,67.32,80400.0,44.8526,44.8659,44.8393,44.8659,80400.0
2011-05-19 15:20:00,67.32,67.35,67.31,67.31,91800.0,44.8659,44.8859,44.8593,44.8593,91800.0
2011-05-19 15:25:00,67.32,67.36,67.31,67.35,51100.0,44.8659,44.8926,44.8593,44.8859,51100.0
2011-05-19 15:30:00,67.34,67.43,67.33,67.41,137000.0,44.8793,44.9392,44.8726,44.9259,137000.0
2011-05-19 15:35:00,67.4,67.42,67.36,67.38,108200.0,44.9192,44.9326,44.8926,44.9059,108200.0
2011-05-19 15:40:00,67.38,67.38,67.34,67.36,108300.0,44.9059,44.9059,44.8793,44.8926,108300.0
2011-05-19 15:45:00,67.37,67.42,67.36,67.41,234600.0,44.8992,44.9326,44.8926,44.9259,234600.0
2011-05-19 15:50:00,67.42,67.42,67.36,67.41,239700.0,44.9326,44.9326,44.8926,44.9259,239700.0
2011-05-19 15:55:00,67.42,67.45,67.42,67.44,308000.0,44.9326,44.9526,44.9326,44.9459,308000.0
2011-05-20 09:30:00,67.42,67.48,67.18,67.45,880300.0,44.9326,44.9726,44.7726,44.9526,880300.0
2011-05-20 09:35:00,67.45,67.49,67.41,67.44,116800.0,44.9526,44.9792,44.9259,44.9459,116800.0
2011-05-20 09:40:00,67.44,67.48,67.42,67.48,115700.0,44.9459,44.9726,44.9326,44.9726,115700.0
2011-05-20 09:45:00,67.48,67.57,67.46,67.55,221600.0,44.9726,45.0325,44.9592,45.0192,221600.0
2011-05-20 09:50:00,67.54,67.58,67.51,67.54,108500.0,45.0125,45.0392,44.9926,45.0125,108500.0
2011-05-20 09:55:00,67.53,67.54,67.43,67.44,113000.0,45.0059,45.0125,44.9392,44.9459,113000.0
2011-05-20 10:00:00,67.44,67.47,67.39,67.4,119500.0,44.9459,44.9659,44.9126,44.9192,119500.0
2011-05-20 10:05:00,67.4,67.5,67.4,67.49,100200.0,44.9192,44.9859,44.9192,44.9792,100200.0
2011-05-20 10:10:00,67.48,67.55,67.45,67.45,116000.0,44.9726,45.0192,44.9526,44.9526,116000.0
2011-05-20 10:15:00,67.44,67.5,67.41,67.5,116200.0,44.9459,44.9859,44.9259,44.9859,116200.0
2011-05-20 10:20:00,67.5,67.5,67.47,67.47,74100.0,44.9859,44.9859,44.9659,44.9659,74100.0
2011-05-20 10:25:00,67.48,67.52,67.44,67.44,159800.0,44.9726,44.9992,44.9459,44.9459,159800.0
2011-05-20 10:30:00,67.45,67.47,67.4,67.44,103200.0,44.9526,44.9659,44.9192,44.9459,103200.0
2011-05-20 10:35:00,67.45,67.54,67.44,67.53,57300.0,44.9526,45.0125,44.9459,45.0059,57300.0
2011-05-20 10:40:00,67.53,67.55,67.44,67.44,89400.0,45.0059,45.0192,44.9459,44.9459,89400.0
2011-05-20 10:45:00,67.44,67.48,67.38,67.48,98200.0,44.9459,44.9726,44.9059,44.9726,98200.0
2011-05-20 10:50:00,67.47,67.48,67.4,67.41,44000.0,44.9659,44.9726,44.9192,44.9259,44000.0
2011-05-20 10:55:00,67.41,67.45,67.4,67.42,70000.0,44.9259,44.9526,44.9192,44.9326,70000.0
2011-05-20 11:00:00,67.42,67.46,67.38,67.43,117800.0,44.9326,44.9592,44.9059,44.9392,117800.0
2011-05-20 11:05:00,67.44,67.47,67.4,67.42,64000.0,44.9459,44.9659,44.9192,44.9326,64000.0
2011-05-20 11:10:00,67.42,67.44,67.39,67.4,115300.0,44.9326,44.9459,44.9126,44.9192,115300.0
2011-05-20 11:15:00,67.39,67.46,67.39,67.45,92200.0,44.9126,44.9592,44.9126,44.9526,92200.0
2011-05-20 11:20:00,67.45,67.46,67.44,67.45,46100.0,44.9526,44.9592,44.9459,44.9526,46100.0
2011-05-20 11:25:00,67.44,67.45,67.42,67.44,46300.0,44.9459,44.9526,44.9326,44.9459,46300.0
2011-05-20 11:30:00,67.44,67.52,67.43,67.52,92800.0,44.9459,44.9992,44.9392,44.9992,92800.0
2011-05-20 11:35:00,67.51,67.55,67.46,67.46,117200.0,44.9926,45.0192,44.9592,44.9592,117200.0
2011-05-20 11:40:00,67.46,67.47,67.4,67.4,40300.0,44.9592,44.9659,44.9192,44.9192,40300.0
2011-05-20 11:45:00,67.4,67.44,67.39,67.41,106500.0,44.9192,44.9459,44.9126,44.9259,106500.0
2011-05-20 11:50:00,67.41,67.42,67.38,67.38,44400.0,44.9259,44.9326,44.9059,44.9059,44400.0
2011-05-20 11:55:00,67.38,67.4,67.38,67.4,179800.0,44.9059,44.9192,44.9059,44.9192,179800.0
2011-05-20 12:00:00,67.4,67.41,67.37,67.37,94100.0,44.9192,44.9259,44.8992,44.8992,94100.0
2011-05-20 12:05:00,67.38,67.38,67.29,67.32,132500.0,44.9059,44.9059,44.8459,44.8659,132500.0
2011-05-20 12:10:00,67.32,67.37,67.29,67.35,34400.0,44.8659,44.8992,44.8459,44.8859,34400.0
2011-05-20 12:15:00,67.35,67.41,67.32,67.38,55500.0,44.8859,44.9259,44.8659,44.9059,55500.0
2011-05-20 12:20:00,67.38,67.44,67.38,67.4,146200.0,44.9059,44.9459,44.9059,44.9192,146200.0
2011-05-20 12:25:00,67.4,67.44,67.39,67.44,67700.0,44.9192,44.9459,44.9126,44.9459,67700.0
2011-05-20 12:30:00,67.45,67.51,67.45,67.48,117700.0,44.9526,44.9926,44.9526,44.9726,117700.0
2011-05-20 12:35:00,67.48,67.52,67.45,67.48,108100.0,44.9726,44.9992,44.9526,44.9726,108100.0
2011-05-20 12:40:00,67.48,67.52,67.47,67.48,55200.0,44.9726,44.9992,44.9659,44.9726,55200.0
2011-05-20 12:45:00,67.49,67.5,67.43,67.48,169900.0,44.9792,44.9859,44.9392,44.9726,169900.0
2011-05-20 12:50:00,67.49,67.52,67.48,67.51,121000.0,44.9792,44.9992,44.9726,44.9926,121000.0
2011-05-20 12:55:00,67.51,67.52,67.47,67.5,66100.0,44.9926,44.9992,44.9659,44.9859,66100.0
2011-05-20 13:00:00,67.49,67.53,67.48,67.48,62400.0,44.9792,45.0059,44.9726,44.9726,62400.0
2011-05-20 13:05:00,67.47,67.52,67.46,67.47,96300.0,44.9659,44.9992,44.9592,44.9659,96300.0
2011-05-20 13:10:00,67.47,67.49,67.47,67.47,38600.0,44.9659,44.9792,44.9659,44.9659,38600.0
2011-05-20 13:15:00,67.47,67.53,67.47,67.53,106800.0,44.9659,45.0059,44.9659,45.0059,106800.0
2011-05-20 13:20:00,67.53,67.59,67.51,67.55,121900.0,45.0059,45.0459,44.9926,45.0192,121900.0
2011-05-20 13:25:00,67.55,67.57,67.53,67.53,52600.0,45.0192,45.0325,45.0059,45.0059,52600.0
2011-05-20 13:30:00,67.53,67.59,67.53,67.58,93400.0,45.0059,45.0459,45.0059,45.0392,93400.0
2011-05-20 13:35:00,67.58,67.6,67.52,67.55,116600.0,45.0392,45.0525,44.9992,45.0192,116600.0
2011-05-20 13:40:00,67.54,67.56,67.54,67.55,90900.0,45.0125,45.0259,45.0125,45.0192,90900.0
2011-05-20 13:45:00,67.55,67.56,67.51,67.52,39700.0,45.0192,45.0259,44.9926,44.9992,39700.0
2011-05-20 13:50:00,67.52,67.55,67.52,67.54,45500.0,44.9992,45.0192,44.9992,45.0125,45500.0
2011-05-20 13:55:00,67.54,67.56,67.49,67.49,59200.0,45.0125,45.0259,44.9792,44.9792,59200.0
2011-05-20 14:00:00,67.49,67.53,67.48,67.49,59800.0,44.9792,45.0059,44.9726,44.9792,59800.0
2011-05-20 14:05:00,67.49,67.53,67.49,67.5,73500.0,44.9792,45.0059,44.9792,44.9859,73500.0
2011-05-20 14:10:00,67.5,67.54,67.49,67.51,70100.0,44.9859,45.0125,44.9792,44.9926,70100.0
2011-05-20 14:15:00,67.51,67.51,67.47,67.49,34200.0,44.9926,44.9926,44.9659,44.9792,34200.0
2011-05-20 14:20:00,67.49,67.53,67.48,67.52,70600.0,44.9792,45.0059,44.9726,44.9992,70600.0
2011-05-20 14:25:00,67.52,67.53,67.48,67.5,61600.0,44.9992,45.0059,44.9726,44.9859,61600.0
2011-05-20 14:30:00,67.5,67.52,67.5,67.51,40200.0,44.9859,44.9992,44.9859,44.9926,40200.0
2011-05-20 14:35:00,67.51,67.52,67.46,67.5,51500.0,44.9926,44.9992,44.9592,44.9859,51500.0
2011-05-20 14:40:00,67.5,67.54,67.49,67.53,73900.0,44.9859,45.0125,44.9792,45.0059,73900.0
2011-05-20 14:45:00,67.52,67.54,67.47,67.5,85300.0,44.9992,45.0125,44.9659,44.9859,85300.0
2011-05-20 14:50:00,67.5,67.51,67.45,67.45,73300.0,44.9859,44.9926,44.9526,44.9526,73300.0
2011-05-20 14:55:00,67.45,67.46,67.37,67.41,147300.0,44.9526,44.9592,44.8992,44.9259,147300.0
2011-05-20 15:00:00,67.41,67.42,67.32,67.38,141300.0,44.9259,44.9326,44.8659,44.9059,141300.0
2011-05-20 15:05:00,67.38,67.39,67.33,67.36,77300.0,44.9059,44.9126,44.8726,44.8926,77300.0
2011-05-20 15:10:00,67.36,67.41,67.36,67.41,47200.0,44.8926,44.9259,44.8926,44.9259,47200.0
2011-05-20 15:15:00,67.41,67.42,67.39,67.41,73500.0,44.9259,44.9326,44.9126,44.9259,73500.0
2011-05-20 15:20:00,67.39,67.4,67.35,67.4,60800.0,44.9126,44.9192,44.8859,44.9192,60800.0
2011-05-20 15:25:00,67.39,67.41,67.33,67.36,124000.0,44.9126,44.9259,44.8726,44.8926,124000.0
2011-05-20 15:30:00,67.37,67.49,67.37,67.49,104300.0,44.8992,44.9792,44.8992,44.9792,104300.0
2011-05-20 15:35:00,67.49,67.49,67.43,67.47,118200.0,44.9792,44.9792,44.9392,44.9659,118200.0
2011-05-20 15:40:00,67.47,67.48,67.44,67.44,112300.0,44.9659,44.9726,44.9459,44.9459,112300.0
2011-05-20 15:45:00,67.45,67.49,67.44,67.48,191000.0,44.9526,44.9792,44.9459,44.9726,191000.0
2011-05-20 15:50:00,67.47,67.48,67.25,67.31,307800.0,44.9659,44.9726,44.8193,44.8593,307800.0
2011-05-20 15:55:00,67.32,67.41,67.32,67.35,404100.0,44.8659,44.9259,44.8659,44.8859,404100.0
2011-05-23 09:30:00,66.79,67.13,66.71,67.11,461200.0,44.5127,44.7393,44.4594,44.726,461200.0
2011-05-23 09:35:00,67.1,67.12,67.02,67.08,151300.0,44.7193,44.7326,44.666,44.706,151300.0
2011-05-23 09:40:00,67.07,67.1,67.03,67.1,229700.0,44.6993,44.7193,44.6727,44.7193,229700.0
2011-05-23 09:45:00,67.09,67.16,67.03,67.15,159900.0,44.7126,44.7593,44.6727,44.7526,159900.0
2011-05-23 09:50:00,67.15,67.15,67.02,67.1,124100.0,44.7526,44.7526,44.666,44.7193,124100.0
2011-05-23 09:55:00,67.1,67.15,67.1,67.12,96900.0,44.7193,44.7526,44.7193,44.7326,96900.0
2011-05-23 10:00:00,67.12,67.16,67.09,67.16,148400.0,44.7326,44.7593,44.7126,44.7593,148400.0
2011-05-23 10:05:00,67.15,67.16,67.12,67.12,76800.0,44.7526,44.7593,44.7326,44.7326,76800.0
2011-05-23 10:10:00,67.12,67.12,67.02,67.05,131700.0,44.7326,44.7326,44.666,44.686,131700.0
2011-05-23 10:15:00,67.05,67.13,67.05,67.1,174500.0,44.686,44.7393,44.686,44.7193,174500.0
2011-05-23 10:20:00,67.1,67.13,67.1,67.12,128600.0,44.7193,44.7393,44.7193,44.7326,128600.0
2011-05-23 10:25:00,67.13,67.15,67.12,67.15,41100.0,44.7393,44.7526,44.7326,44.7526,41100.0
2011-05-23 10:30:00,67.14,67.18,67.14,67.16,116800.0,44.746,44.7726,44.746,44.7593,116800.0
2011-05-23 10:35:00,67.15,67.15,67.1,67.1,49600.0,44.7526,44.7526,44.7193,44.7193,49600.0
2011-05-23 10:40:00,67.1,67.15,67.09,67.14,105400.0,44.7193,44.7526,44.7126,44.746,105400.0
2011-05-23 10:45:00,67.14,67.15,67.06,67.06,169100.0,44.746,44.7526,44.6926,44.6926,169100.0
2011-05-23 10:50:00,67.07,67.12,67.06,67.11,80900.0,44.6993,44.7326,44.6926,44.726,80900.0
2011-05-23 10:55:00,67.11,67.14,67.06,67.11,138600.0,44.726,44.746,44.6926,44.726,138600.0
2011-05-23 11:00:00,67.1,67.16,67.1,67.16,54100.0,44.7193,44.7593,44.7193,44.7593,54100.0
2011-05-23 11:05:00,67.16,67.23,67.15,67.19,225200.0,44.7593,44.8059,44.7526,44.7793,225200.0
2011-05-23 11:10:00,67.18,67.21,67.18,67.19,76500.0,44.7726,44.7926,44.7726,44.7793,76500.0
2011-05-23 11:15:00,67.19,67.2,67.15,67.18,136600.0,44.7793,44.786,44.7526,44.7726,136600.0
2011-05-23 11:20:00,67.18,67.22,67.17,67.22,90600.0,44.7726,44.7993,44.766,44.7993,90600.0
2011-05-23 11:25:00,67.21,67.22,67.19,67.2,88600.0,44.7926,44.7993,44.7793,44.786,88600.0
2011-05-23 11:30:00,67.2,67.21,67.17,67.21,107600.0,44.786,44.7926,44.766,44.7926,107600.0
2011-05-23 11:35:00,67.2,67.2,67.14,67.19,157400.0,44.786,44.786,44.746,44.7793,157400.0
2011-05-23 11:40:00,67.19,67.19,67.15,67.16,66900.0,44.7793,44.7793,44.7526,44.7593,66900.0
2011-05-23 11:45:00,67.16,67.19,67.16,67.16,82700.0,44.7593,44.7793,44.7593,44.7593,82700.0
2011-05-23 11:50:00,67.16,67.19,67.16,67.19,42400.0,44.7593,44.7793,44.7593,44.7793,42400.0
2011-05-23 11:55:00,67.18,67.22,67.18,67.22,84100.0,44.7726,44.7993,44.7726,44.7993,84100.0
2011-05-23 12:00:00,67.22,67.23,67.17,67.17,91200.0,44.7993,44.8059,44.766,44.766,91200.0
2011-05-23 12:05:00,67.17,67.2,67.15,67.19,83700.0,44.766,44.786,44.7526,44.7793,83700.0
2011-05-23 12:10:00,67.19,67.21,67.14,67.19,127500.0,44.7793,44.7926,44.746,44.7793,127500.0
2011-05-23 12:15:00,67.19,67.2,67.13,67.17,138700.0,44.7793,44.786,44.7393,44.766,138700.0
2011-05-23 12:20:00,67.17,67.2,67.14,67.14,78600.0,44.766,44.786,44.746,44.746,78600.0
2011-05-23 12:25:00,67.14,67.2,67.13,67.17,76300.0,44.746,44.786,44.7393,44.766,76300.0
2011-05-23 12:30:00,67.16,67.19,67.15,67.19,66400.0,44.7593,44.7793,44.7526,44.7793,66400.0
2011-05-23 12:35:00,67.19,67.21,67.17,67.18,55600.0,44.7793,44.7926,44.766,44.7726,55600.0
2011-05-23 12:40:00,67.18,67.19,67.17,67.17,48400.0,44.7726,44.7793,44.766,44.766,48400.0
2011-05-23 12:45:00,67.17,67.2,67.17,67.19,31600.0,44.766,44.786,44.766,44.7793,31600.0
2011-05-23 12:50:00,67.2,67.21,67.2,67.21,20400.0,44.786,44.7926,44.786,44.7926,20400.0
2011-05-23 12:55:00,67.21,67.23,67.18,67.19,62500.0,44.7926,44.8059,44.7726,44.7793,62500.0
2011-05-23 13:00:00,67.19,67.19,67.15,67.16,62700.0,44.7793,44.7793,44.7526,44.7593,62700.0
2011-05-23 13:05:00,67.16,67.17,67.15,67.17,54700.0,44.7593,44.766,44.7526,44.766,54700.0
2011-05-23 13:10:00,67.16,67.18,67.11,67.14,145600.0,44.7593,44.7726,44.726,44.746,145600.0
2011-05-23 13:15:00,67.14,67.14,67.1,67.1,48200.0,44.746,44.746,44.7193,44.7193,48200.0
2011-05-23 13:20:00,67.1,67.13,67.1,67.13,34000.0,44.7193,44.7393,44.7193,44.7393,34000.0
2011-05-23 13:25:00,67.12,67.13,67.05,67.06,69500.0,44.7326,44.7393,44.686,44.6926,69500.0
2011-05-23 13:30:00,67.05,67.11,67.05,67.11,49200.0,44.686,44.726,44.686,44.726,49200.0
2011-05-23 13:35:00,67.1,67.14,67.1,67.14,80300.0,44.7193,44.746,44.7193,44.746,80300.0
2011-05-23 13:40:00,67.14,67.14,67.0,67.02,157400.0,44.746,44.746,44.6527,44.666,157400.0
2011-05-23 13:45:00,67.01,67.02,66.97,67.01,113100.0,44.6593,44.666,44.6327,44.6593,113100.0
2011-05-23 13:50:00,67.01,67.03,66.96,66.96,111700.0,44.6593,44.6727,44.626,44.626,111700.0
2011-05-23 13:55:00,66.96,67.0,66.95,66.99,78800.0,44.626,44.6527,44.6193,44.646,78800.0
2011-05-23 14:00:00,66.99,67.01,66.95,66.95,94500.0,44.646,44.6593,44.6193,44.6193,94500.0
2011-05-23 14:05:00,66.95,66.97,66.93,66.97,80200.0,44.6193,44.6327,44.606,44.6327,80200.0
2011-05-23 14:10:00,66.97,67.01,66.96,66.96,79100.0,44.6327,44.6593,44.626,44.626,79100.0
2011-05-23 14:15:00,66.96,66.97,66.93,66.94,56000.0,44.626,44.6327,44.606,44.6127,56000.0
2011-05-23 14:20:00,66.95,66.99,66.93,66.97,119300.0,44.6193,44.646,44.606,44.6327,119300.0
2011-05-23 14:25:00,66.96,67.0,66.96,66.99,42400.0,44.626,44.6527,44.626,44.646,42400.0
2011-05-23 14:30:00,66.99,67.05,66.98,67.01,78400.0,44.646,44.686,44.6393,44.6593,78400.0
2011-05-23 14:35:00,67.0,67.08,67.0,67.06,66300.0,44.6527,44.706,44.6527,44.6926,66300.0
2011-05-23 14:40:00,67.06,67.1,67.06,67.09,74800.0,44.6926,44.7193,44.6926,44.7126,74800.0
2011-05-23 14:45:00,67.08,67.09,67.0,67.01,125800.0,44.706,44.7126,44.6527,44.6593,125800.0
2011-05-23 14:50:00,67.0,67.02,66.95,66.95,152700.0,44.6527,44.666,44.6193,44.6193,152700.0
2011-05-23 14:55:00,66.95,67.02,66.95,67.01,92900.0,44.6193,44.666,44.6193,44.6593,92900.0
2011-05-23 15:00:00,67.01,67.07,67.0,67.06,106800.0,44.6593,44.6993,44.6527,44.6926,106800.0
2011-05-23 15:05:00,67.06,67.11,67.02,67.02,144800.0,44.6926,44.726,44.666,44.666,144800.0
2011-05-23 15:10:00,67.02,67.07,67.01,67.07,123400.0,44.666,44.6993,44.6593,44.6993,123400.0
2011-05-23 15:15:00,67.07,67.12,67.05,67.12,69700.0,44.6993,44.7326,44.686,44.7326,69700.0
2011-05-23 15:20:00,67.11,67.15,67.1,67.13,63300.0,44.726,44.7526,44.7193,44.7393,63300.0
2011-05-23 15:25:00,67.13,67.14,67.09,67.09,123200.0,44.7393,44.746,44.7126,44.7126,123200.0
2011-05-23 15:30:00,67.09,67.16,67.09,67.09,134200.0,44.7126,44.7593,44.7126,44.7126,134200.0
2011-05-23 15:35:00,67.09,67.13,67.08,67.08,148400.0,44.7126,44.7393,44.706,44.706,148400.0
2011-05-23 15:40:00,67.08,67.11,67.06,67.09,150400.0,44.706,44.726,44.6926,44.7126,150400.0
2011-05-23 15:45:00,67.08,67.14,67.05,67.12,257800.0,44.706,44.746,44.686,44.7326,257800.0
2011-05-23 15:50:00,67.13,67.13,67.09,67.1,138300.0,44.7393,44.7393,44.7126,44.7193,138300.0
2011-05-23 15:55:00,67.1,67.12,67.05,67.06,280300.0,44.7193,44.7326,44.686,44.6926,280300.0
2011-05-24 09:30:00,66.98,67.03,66.85,66.97,301400.0,44.6393,44.6727,44.5527,44.6327,301400.0
2011-05-24 09:35:00,66.98,67.0,66.87,66.95,92800.0,44.6393,44.6527,44.566,44.6193,92800.0
2011-05-24 09:40:00,66.94,66.99,66.9,66.97,79500.0,44.6127,44.646,44.586,44.6327,79500.0
2011-05-24 09:45:00,66.97,66.97,66.87,66.88,73900.0,44.6327,44.6327,44.566,44.5727,73900.0
2011-05-24 09:50:00,66.88,66.94,66.87,66.93,111200.0,44.5727,44.6127,44.566,44.606,111200.0
2011-05-24 09:55:00,66.92,66.95,66.87,66.95,233800.0,44.5993,44.6193,44.566,44.6193,233800.0
2011-05-24 10:00:00,66.95,66.99,66.94,66.96,101800.0,44.6193,44.646,44.6127,44.626,101800.0
2011-05-24 10:05:00,66.96,67.0,66.96,67.0,66300.0,44.626,44.6527,44.626,44.6527,66300.0
2011-05-24 10:10:00,67.0,67.04,66.99,67.04,118600.0,44.6527,44.6793,44.646,44.6793,118600.0
2011-05-24 10:15:00,67.03,67.05,67.03,67.03,77100.0,44.6727,44.686,44.6727,44.6727,77100.0
2011-05-24 10:20:00,67.03,67.03,66.93,66.94,103400.0,44.6727,44.6727,44.606,44.6127,103400.0
2011-05-24 10:25:00,66.94,66.96,66.89,66.89,81400.0,44.6127,44.626,44.5793,44.5793,81400.0
2011-05-24 10:30:00,66.9,66.92,66.8,66.81,112700.0,44.586,44.5993,44.5194,44.526,112700.0
2011-05-24 10:35:00,66.82,66.85,66.8,66.81,92700.0,44.5327,44.5527,44.5194,44.526,92700.0
2011-05-24 10:40:00,66.81,66.82,66.81,66.81,35600.0,44.526,44.5327,44.526,44.526,35600.0
2011-05-24 10:45:00,66.82,66.88,66.81,66.86,70300.0,44.5327,44.5727,44.526,44.5594,70300.0
2011-05-24 10:50:00,66.86,66.88,66.84,66.85,40800.0,44.5594,44.5727,44.546,44.5527,40800.0
2011-05-24 10:55:00,66.85,66.89,66.85,66.89,33200.0,44.5527,44.5793,44.5527,44.5793,33200.0
2011-05-24 11:00:00,66.89,66.91,66.88,66.89,65800.0,44.5793,44.5927,44.5727,44.5793,65800.0
2011-05-24 11:05:00,66.89,66.93,66.89,66.93,33100.0,44.5793,44.606,44.5793,44.606,33100.0
2011-05-24 11:10:00,66.93,67.0,66.92,66.98,96300.0,44.606,44.6527,44.5993,44.6393,96300.0
2011-05-24 11:15:00,66.97,67.01,66.97,67.0,48900.0,44.6327,44.6593,44.6327,44.6527,48900.0
2011-05-24 11:20:00,67.0,67.04,66.99,67.01,104500.0,44.6527,44.6793,44.646,44.6593,104500.0
2011-05-24 11:25:00,67.01,67.04,67.0,67.02,57800.0,44.6593,44.6793,44.6527,44.666,57800.0
2011-05-24 11:30:00,67.02,67.07,67.02,67.06,47300.0,44.666,44.6993,44.666,44.6926,47300.0
2011-05-24 11:35:00,67.06,67.07,67.01,67.01,66100.0,44.6926,44.6993,44.6593,44.6593,66100.0
2011-05-24 11:40:00,67.01,67.02,66.98,67.0,90600.0,44.6593,44.666,44.6393,44.6527,90600.0
2011-05-24 11:45:00,67.0,67.01,66.9,66.92,87900.0,44.6527,44.6593,44.586,44.5993,87900.0
2011-05-24 11:50:00,66.91,66.97,66.91,66.96,63100.0,44.5927,44.6327,44.5927,44.626,63100.0
2011-05-24 11:55:00,66.97,66.97,66.94,66.94,48300.0,44.6327,44.6327,44.6127,44.6127,48300.0
2011-05-24 12:00:00,66.95,66.95,66.92,66.93,44400.0,44.6193,44.6193,44.5993,44.606,44400.0
2011-05-24 12:05:00,66.92,66.96,66.85,66.87,134500.0,44.5993,44.626,44.5527,44.566,134500.0
2011-05-24 12:10:00,66.87,66.95,66.87,66.95,59600.0,44.566,44.6193,44.566,44.6193,59600.0
2011-05-24 12:15:00,66.94,66.95,66.93,66.94,27900.0,44.6127,44.6193,44.606,44.6127,27900.0
2011-05-24 12:20:00,66.94,66.97,66.93,66.94,94400.0,44.6127,44.6327,44.606,44.6127,94400.0
2011-05-24 12:25:00,66.94,66.97,66.94,66.96,35800.0,44.6127,44.6327,44.6127,44.626,35800.0
2011-05-24 12:30:00,66.96,66.98,66.95,66.95,42000.0,44.626,44.6393,44.6193,44.6193,42000.0
2011-05-24 12:35:00,66.96,66.99,66.96,66.99,30200.0,44.626,44.646,44.626,44.646,30200.0
2011-05-24 12:40:00,66.99,67.0,66.95,66.99,93000.0,44.646,44.6527,44.6193,44.646,93000.0
2011-05-24 12:45:00,66.98,66.99,66.95,66.95,43300.0,44.6393,44.646,44.6193,44.6193,43300.0
2011-05-24 12:50:00,66.95,66.98,66.95,66.97,32000.0,44.6193,44.6393,44.6193,44.6327,32000.0
2011-05-24 12:55:00,66.96,67.0,66.95,67.0,38800.0,44.626,44.6527,44.6193,44.6527,38800.0
2011-05-24 13:00:00,66.99,67.02,66.99,67.02,28600.0,44.646,44.666,44.646,44.666,28600.0
2011-05-24 13:05:00,67.02,67.03,67.02,67.03,20400.0,44.666,44.6727,44.666,44.6727,20400.0
2011-05-24 13:10:00,67.03,67.03,67.02,67.02,29700.0,44.6727,44.6727,44.666,44.666,29700.0
2011-05-24 13:15:00,67.02,67.05,66.99,66.99,49500.0,44.666,44.686,44.646,44.646,49500.0
2011-05-24 13:20:00,67.0,67.03,66.99,67.03,33600.0,44.6527,44.6727,44.646,44.6727,33600.0
2011-05-24 13:25:00,67.04,67.07,67.02,67.07,55100.0,44.6793,44.6993,44.666,44.6993,55100.0
2011-05-24 13:30:00,67.06,67.1,67.06,67.06,60700.0,44.6926,44.7193,44.6926,44.6926,60700.0
2011-05-24 13:35:00,67.06,67.1,67.03,67.09,65400.0,44.6926,44.7193,44.6727,44.7126,65400.0
2011-05-24 13:40:00,67.09,67.14,67.08,67.13,45600.0,44.7126,44.746,44.706,44.7393,45600.0
2011-05-24 13:45:00,67.14,67.14,67.12,67.13,41900.0,44.746,44.746,44.7326,44.7393,41900.0
2011-05-24 13:50:00,67.13,67.18,67.13,67.17,42600.0,44.7393,44.7726,44.7393,44.766,42600.0
2011-05-24 13:55:00,67.17,67.17,67.1,67.11,65600.0,44.766,44.766,44.7193,44.726,65600.0
2011-05-24 14:00:00,67.12,67.14,67.1,67.13,83300.0,44.7326,44.746,44.7193,44.7393,83300.0
2011-05-24 14:05:00,67.12,67.18,67.1,67.17,67900.0,44.7326,44.7726,44.7193,44.766,67900.0
2011-05-24 14:10:00,67.16,67.2,67.15,67.16,67700.0,44.7593,44.786,44.7526,44.7593,67700.0
2011-05-24 14:15:00,67.17,67.22,67.16,67.22,60800.0,44.766,44.7993,44.7593,44.7993,60800.0
2011-05-24 14:20:00,67.21,67.24,67.21,67.23,53800.0,44.7926,44.8126,44.7926,44.8059,53800.0
2011-05-24 14:25:00,67.23,67.25,67.19,67.23,85500.0,44.8059,44.8193,44.7793,44.8059,85500.0
2011-05-24 14:30:00,67.23,67.24,67.18,67.2,50700.0,44.8059,44.8126,44.7726,44.786,50700.0
2011-05-24 14:35:00,67.2,67.24,67.19,67.23,34800.0,44.786,44.8126,44.7793,44.8059,34800.0
2011-05-24 14:40:00,67.23,67.24,67.19,67.2,58800.0,44.8059,44.8126,44.7793,44.786,58800.0
2011-05-24 14:45:00,67.19,67.24,67.19,67.2,81700.0,44.7793,44.8126,44.7793,44.786,81700.0
2011-05-24 14:50:00,67.2,67.23,67.18,67.22,45700.0,44.786,44.8059,44.7726,44.7993,45700.0
2011-05-24 14:55:00,67.22,67.24,67.19,67.2,85200.0,44.7993,44.8126,44.7793,44.786,85200.0
2011-05-24 15:00:00,67.2,67.22,67.17,67.19,232200.0,44.786,44.7993,44.766,44.7793,232200.0
2011-05-24 15:05:00,67.2,67.25,67.19,67.23,72900.0,44.786,44.8193,44.7793,44.8059,72900.0
2011-05-24 15:10:00,67.23,67.23,67.2,67.23,60100.0,44.8059,44.8059,44.786,44.8059,60100.0
2011-05-24 15:15:00,67.23,67.24,67.21,67.23,50900.0,44.8059,44.8126,44.7926,44.8059,50900.0
2011-05-24 15:20:00,67.23,67.24,67.21,67.21,43400.0,44.8059,44.8126,44.7926,44.7926,43400.0
2011-05-24 15:25:00,67.21,67.25,67.18,67.19,88400.0,44.7926,44.8193,44.7726,44.7793,88400.0
2011-05-24 15:30:00,67.18,67.18,67.08,67.09,116700.0,44.7726,44.7726,44.706,44.7126,116700.0
2011-05-24 15:35:00,67.08,67.13,67.08,67.09,119700.0,44.706,44.7393,44.706,44.7126,119700.0
2011-05-24 15:40:00,67.1,67.13,67.09,67.11,78700.0,44.7193,44.7393,44.7126,44.726,78700.0
2011-05-24 15:45:00,67.11,67.12,67.07,67.1,134100.0,44.726,44.7326,44.6993,44.7193,134100.0
2011-05-24 15:50:00,67.11,67.11,67.08,67.08,91100.0,44.726,44.726,44.706,44.706,91100.0
2011-05-24 15:55:00,67.08,67.09,67.02,67.02,345200.0,44.706,44.7126,44.666,44.666,345200.0
2011-05-25 09:30:00,66.55,66.83,66.55,66.72,318300.0,44.3528,44.5394,44.3528,44.4661,318300.0
2011-05-25 09:35:00,66.72,66.72,66.46,66.61,235800.0,44.4661,44.4661,44.2928,44.3927,235800.0
2011-05-25 09:40:00,66.6,66.61,66.42,66.46,318700.0,44.3861,44.3927,44.2661,44.2928,318700.0
2011-05-25 09:45:00,66.45,66.56,66.43,66.44,204500.0,44.2861,44.3594,44.2728,44.2794,204500.0
2011-05-25 09:50:00,66.45,66.46,66.29,66.3,234400.0,44.2861,44.2928,44.1795,44.1861,234400.0
2011-05-25 09:55:00,66.3,66.31,66.21,66.22,153600.0,44.1861,44.1928,44.1262,44.1328,153600.0
2011-05-25 10:00:00,66.22,66.23,66.1,66.17,228200.0,44.1328,44.1395,44.0528,44.0995,228200.0
2011-05-25 10:05:00,66.16,66.2,66.14,66.19,95400.0,44.0928,44.1195,44.0795,44.1128,95400.0
2011-05-25 10:10:00,66.19,66.2,66.16,66.17,107200.0,44.1128,44.1195,44.0928,44.0995,107200.0
2011-05-25 10:15:00,66.17,66.19,66.15,66.18,82800.0,44.0995,44.1128,44.0862,44.1062,82800.0
2011-05-25 10:20:00,66.18,66.2,66.18,66.2,74900.0,44.1062,44.1195,44.1062,44.1195,74900.0
2011-05-25 10:25:00,66.19,66.3,66.19,66.3,111000.0,44.1128,44.1861,44.1128,44.1861,111000.0
2011-05-25 10:30:00,66.3,66.4,66.29,66.34,184800.0,44.1861,44.2528,44.1795,44.2128,184800.0
2011-05-25 10:35:00,66.34,66.36,66.3,66.34,265400.0,44.2128,44.2261,44.1861,44.2128,265400.0
2011-05-25 10:40:00,66.34,66.42,66.34,66.4,88600.0,44.2128,44.2661,44.2128,44.2528,88600.0
2011-05-25 10:45:00,66.4,66.42,66.38,66.39,89600.0,44.2528,44.2661,44.2395,44.2461,89600.0
2011-05-25 10:50:00,66.38,66.43,66.38,66.39,109400.0,44.2395,44.2728,44.2395,44.2461,109400.0
2011-05-25 10:55:00,66.39,66.39,66.31,66.31,74800.0,44.2461,44.2461,44.1928,44.1928,74800.0
2011-05-25 11:00:00,66.31,66.32,66.3,66.31,80900.0,44.1928,44.1995,44.1861,44.1928,80900.0
2011-05-25 11:05:00,66.31,66.35,66.31,66.33,95500.0,44.1928,44.2195,44.1928,44.2061,95500.0
2011-05-25 11:10:00,66.32,66.34,66.23,66.24,163700.0,44.1995,44.2128,44.1395,44.1462,163700.0
2011-05-25 11:15:00,66.24,66.24,66.2,66.2,55500.0,44.1462,44.1462,44.1195,44.1195,55500.0
2011-05-25 11:20:00,66.2,66.27,66.2,66.27,90500.0,44.1195,44.1661,44.1195,44.1661,90500.0
2011-05-25 11:25:00,66.28,66.34,66.27,66.3,149400.0,44.1728,44.2128,44.1661,44.1861,149400.0
2011-05-25 11:30:00,66.3,66.31,66.27,66.27,79200.0,44.1861,44.1928,44.1661,44.1661,79200.0
2011-05-25 11:35:00,66.27,66.3,66.27,66.29,57300.0,44.1661,44.1861,44.1661,44.1795,57300.0
2011-05-25 11:40:00,66.29,66.33,66.28,66.28,83100.0,44.1795,44.2061,44.1728,44.1728,83100.0
2011-05-25 11:45:00,66.29,66.34,66.25,66.25,85100.0,44.1795,44.2128,44.1528,44.1528,85100.0
2011-05-25 11:50:00,66.26,66.26,66.17,66.18,66800.0,44.1595,44.1595,44.0995,44.1062,66800.0
2011-05-25 11:55:00,66.18,66.19,66.09,66.09,105800.0,44.1062,44.1128,44.0462,44.0462,105800.0
2011-05-25 12:00:00,66.1,66.15,66.09,66.15,68300.0,44.0528,44.0862,44.0462,44.0862,68300.0
2011-05-25 12:05:00,66.15,66.16,66.11,66.11,152900.0,44.0862,44.0928,44.0595,44.0595,152900.0
2011-05-25 12:10:00,66.11,66.16,66.11,66.14,128300.0,44.0595,44.0928,44.0595,44.0795,128300.0
2011-05-25 12:15:00,66.14,66.16,66.13,66.16,36600.0,44.0795,44.0928,44.0728,44.0928,36600.0
2011-05-25 12:20:00,66.16,66.2,66.15,66.19,39500.0,44.0928,44.1195,44.0862,44.1128,39500.0
2011-05-25 12:25:00,66.2,66.2,66.13,66.14,82600.0,44.1195,44.1195,44.0728,44.0795,82600.0
2011-05-25 12:30:00,66.14,66.14,66.06,66.07,109500.0,44.0795,44.0795,44.0262,44.0329,109500.0
2011-05-25 12:35:00,66.06,66.1,66.06,66.08,45700.0,44.0262,44.0528,44.0262,44.0395,45700.0
2011-05-25 12:40:00,66.08,66.09,66.07,66.08,41700.0,44.0395,44.0462,44.0329,44.0395,41700.0
2011-05-25 12:45:00,66.09,66.09,66.04,66.04,71800.0,44.0462,44.0462,44.0129,44.0129,71800.0
2011-05-25 12:50:00,66.04,66.05,65.97,65.97,115900.0,44.0129,44.0195,43.9662,43.9662,115900.0
2011-05-25 12:55:00,65.97,65.98,65.94,65.98,83700.0,43.9662,43.9729,43.9462,43.9729,83700.0
2011-05-25 13:00:00,65.98,66.08,65.97,66.08,62400.0,43.9729,44.0395,43.9662,44.0395,62400.0
2011-05-25 13:05:00,66.08,66.09,66.04,66.05,91300.0,44.0395,44.0462,44.0129,44.0195,91300.0
2011-05-25 13:10:00,66.05,66.09,66.03,66.07,63000.0,44.0195,44.0462,44.0062,44.0329,63000.0
2011-05-25 13:15:00,66.08,66.08,66.03,66.03,93700.0,44.0395,44.0395,44.0062,44.0062,93700.0
2011-05-25 13:20:00,66.03,66.06,66.0,66.0,67500.0,44.0062,44.0262,43.9862,43.9862,67500.0
2011-05-25 13:25:00,66.0,66.01,65.99,65.99,63300.0,43.9862,43.9929,43.9795,43.9795,63300.0
2011-05-25 13:30:00,66.0,66.0,65.97,65.99,73000.0,43.9862,43.9862,43.9662,43.9795,73000.0
2011-05-25 13:35:00,66.0,66.0,65.95,65.97,103000.0,43.9862,43.9862,43.9529,43.9662,103000.0
2011-05-25 13:40:00,65.97,65.98,65.92,65.92,109000.0,43.9662,43.9729,43.9329,43.9329,109000.0
2011-05-25 13:45:00,65.93,65.95,65.9,65.92,135900.0,43.9396,43.9529,43.9196,43.9329,135900.0
2011-05-25 13:50:00,65.93,65.94,65.91,65.93,125200.0,43.9396,43.9462,43.9262,43.9396,125200.0
2011-05-25 13:55:00,65.94,65.97,65.93,65.96,59400.0,43.9462,43.9662,43.9396,43.9595,59400.0
2011-05-25 14:00:00,65.95,65.97,65.92,65.97,231200.0,43.9529,43.9662,43.9329,43.9662,231200.0
2011-05-25 14:05:00,65.96,65.98,65.95,65.97,83000.0,43.9595,43.9729,43.9529,43.9662,83000.0
2011-05-25 14:10:00,65.97,65.98,65.96,65.96,50700.0,43.9662,43.9729,43.9595,43.9595,50700.0
2011-05-25 14:15:00,65.96,66.0,65.96,65.96,110700.0,43.9595,43.9862,43.9595,43.9595,110700.0
2011-05-25 14:20:00,65.97,65.97,65.94,65.95,76000.0,43.9662,43.9662,43.9462,43.9529,76000.0
2011-05-25 14:25:00,65.95,65.97,65.92,65.97,150600.0,43.9529,43.9662,43.9329,43.9662,150600.0
2011-05-25 14:30:00,65.96,65.98,65.95,65.97,56500.0,43.9595,43.9729,43.9529,43.9662,56500.0
2011-05-25 14:35:00,65.97,65.99,65.97,65.98,57000.0,43.9662,43.9795,43.9662,43.9729,57000.0
2011-05-25 14:40:00,65.98,66.0,65.97,65.98,94300.0,43.9729,43.9862,43.9662,43.9729,94300.0
2011-05-25 14:45:00,65.98,66.0,65.98,66.0,44700.0,43.9729,43.9862,43.9729,43.9862,44700.0
2011-05-25 14:50:00,66.0,66.01,65.99,65.99,112200.0,43.9862,43.9929,43.9795,43.9795,112200.0
2011-05-25 14:55:00,65.99,66.04,65.99,66.03,110400.0,43.9795,44.0129,43.9795,44.0062,110400.0
2011-05-25 15:00:00,66.03,66.08,66.0,66.08,189200.0,44.0062,44.0395,43.9862,44.0395,189200.0
2011-05-25 15:05:00,66.08,66.18,66.07,66.12,214200.0,44.0395,44.1062,44.0329,44.0662,214200.0
2011-05-25 15:10:00,66.13,66.2,66.07,66.2,294800.0,44.0728,44.1195,44.0329,44.1195,294800.0
2011-05-25 15:15:00,66.2,66.2,66.17,66.17,177400.0,44.1195,44.1195,44.0995,44.0995,177400.0
2011-05-25 15:20:00,66.18,66.22,66.18,66.21,105300.0,44.1062,44.1328,44.1062,44.1262,105300.0
2011-05-25 15:25:00,66.21,66.24,66.21,66.24,162100.0,44.1262,44.1462,44.1262,44.1462,162100.0
2011-05-25 15:30:00,66.24,66.31,66.23,66.31,124000.0,44.1462,44.1928,44.1395,44.1928,124000.0
2011-05-25 15:35:00,66.3,66.31,66.3,66.31,149900.0,44.1861,44.1928,44.1861,44.1928,149900.0
2011-05-25 15:40:00,66.31,66.39,66.3,66.36,371800.0,44.1928,44.2461,44.1861,44.2261,371800.0
2011-05-25 15:45:00,66.36,66.39,66.32,66.37,381800.0,44.2261,44.2461,44.1995,44.2328,381800.0
2011-05-25 15:50:00,66.37,66.41,66.36,66.39,420700.0,44.2328,44.2595,44.2261,44.2461,420700.0
2011-05-25 15:55:00,66.38,66.4,66.36,66.38,575200.0,44.2395,44.2528,44.2261,44.2395,575200.0
2011-05-26 09:30:00,66.19,66.21,66.1,66.19,180100.0,44.1128,44.1262,44.0528,44.1128,180100.0
2011-05-26 09:35:00,66.2,66.25,66.15,66.16,107400.0,44.1195,44.1528,44.0862,44.0928,107400.0
2011-05-26 09:40:00,66.16,66.29,66.13,66.26,83800.0,44.0928,44.1795,44.0728,44.1595,83800.0
2011-05-26 09:45:00,66.26,66.29,66.23,66.29,76900.0,44.1595,44.1795,44.1395,44.1795,76900.0
2011-05-26 09:50:00,66.29,66.3,66.07,66.07,161000.0,44.1795,44.1861,44.0329,44.0329,161000.0
2011-05-26 09:55:00,66.08,66.08,65.96,65.96,128400.0,44.0395,44.0395,43.9595,43.9595,128400.0
2011-05-26 10:00:00,65.96,66.0,65.96,65.99,87400.0,43.9595,43.9862,43.9595,43.9795,87400.0
2011-05-26 10:05:00,66.0,66.0,65.87,65.87,156000.0,43.9862,43.9862,43.8996,43.8996,156000.0
2011-05-26 10:10:00,65.87,65.88,65.78,65.87,125900.0,43.8996,43.9062,43.8396,43.8996,125900.0
2011-05-26 10:15:00,65.87,65.97,65.87,65.97,112300.0,43.8996,43.9662,43.8996,43.9662,112300.0
2011-05-26 10:20:00,65.97,65.98,65.93,65.97,81000.0,43.9662,43.9729,43.9396,43.9662,81000.0
2011-05-26 10:25:00,65.97,65.98,65.85,65.9,125400.0,43.9662,43.9729,43.8862,43.9196,125400.0
2011-05-26 10:30:00,65.9,65.94,65.89,65.92,122900.0,43.9196,43.9462,43.9129,43.9329,122900.0
2011-05-26 10:35:00,65.92,65.98,65.92,65.98,92600.0,43.9329,43.9729,43.9329,43.9729,92600.0
2011-05-26 10:40:00,65.98,66.0,65.94,65.95,80500.0,43.9729,43.9862,43.9462,43.9529,80500.0
2011-05-26 10:45:00,65.94,65.95,65.88,65.89,122800.0,43.9462,43.9529,43.9062,43.9129,122800.0
2011-05-26 10:50:00,65.88,65.89,65.78,65.8,170500.0,43.9062,43.9129,43.8396,43.8529,170500.0
2011-05-26 10:55:00,65.79,65.88,65.79,65.85,85400.0,43.8462,43.9062,43.8462,43.8862,85400.0
2011-05-26 11:00:00,65.85,65.85,65.77,65.78,106200.0,43.8862,43.8862,43.8329,43.8396,106200.0
2011-05-26 11:05:00,65.78,65.88,65.76,65.88,141700.0,43.8396,43.9062,43.8263,43.9062,141700.0
2011-05-26 11:10:00,65.87,65.88,65.84,65.86,86000.0,43.8996,43.9062,43.8796,43.8929,86000.0
2011-05-26 11:15:00,65.86,65.95,65.85,65.92,104200.0,43.8929,43.9529,43.8862,43.9329,104200.0
2011-05-26 11:20:00,65.92,65.93,65.92,65.92,25600.0,43.9329,43.9396,43.9329,43.9329,25600.0
2011-05-26 11:25:00,65.92,65.93,65.86,65.87,117600.0,43.9329,43.9396,43.8929,43.8996,117600.0
2011-05-26 11:30:00,65.87,65.89,65.84,65.84,101300.0,43.8996,43.9129,43.8796,43.8796,101300.0
2011-05-26 11:35:00,65.84,65.86,65.81,65.81,59600.0,43.8796,43.8929,43.8596,43.8596,59600.0
2011-05-26 11:40:00,65.82,65.86,65.81,65.86,72500.0,43.8662,43.8929,43.8596,43.8929,72500.0
2011-05-26 11:45:00,65.86,65.86,65.82,65.85,57500.0,43.8929,43.8929,43.8662,43.8862,57500.0
2011-05-26 11:50:00,65.86,65.86,65.83,65.83,43400.0,43.8929,43.8929,43.8729,43.8729,43400.0
2011-05-26 11:55:00,65.84,65.85,65.83,65.85,44900.0,43.8796,43.8862,43.8729,43.8862,44900.0
2011-05-26 12:00:00,65.84,65.86,65.84,65.85,44200.0,43.8796,43.8929,43.8796,43.8862,44200.0
2011-05-26 12:05:00,65.86,65.86,65.78,65.79,122300.0,43.8929,43.8929,43.8396,43.8462,122300.0
2011-05-26 12:10:00,65.8,65.83,65.79,65.83,150500.0,43.8529,43.8729,43.8462,43.8729,150500.0
2011-05-26 12:15:00,65.83,65.86,65.82,65.84,92400.0,43.8729,43.8929,43.8662,43.8796,92400.0
2011-05-26 12:20:00,65.84,65.86,65.83,65.84,62000.0,43.8796,43.8929,43.8729,43.8796,62000.0
2011-05-26 12:25:00,65.85,65.87,65.84,65.87,35500.0,43.8862,43.8996,43.8796,43.8996,35500.0
2011-05-26 12:30:00,65.87,65.9,65.86,65.88,67900.0,43.8996,43.9196,43.8929,43.9062,67900.0
2011-05-26 12:35:00,65.87,65.9,65.86,65.89,43400.0,43.8996,43.9196,43.8929,43.9129,43400.0
2011-05-26 12:40:00,65.89,65.94,65.89,65.93,52700.0,43.9129,43.9462,43.9129,43.9396,52700.0
2011-05-26 12:45:00,65.93,66.01,65.93,65.99,76000.0,43.9396,43.9929,43.9396,43.9795,76000.0
2011-05-26 12:50:00,66.0,66.06,66.0,66.05,54300.0,43.9862,44.0262,43.9862,44.0195,54300.0
2011-05-26 12:55:00,66.05,66.07,66.05,66.06,44000.0,44.0195,44.0329,44.0195,44.0262,44000.0
2011-05-26 13:00:00,66.06,66.12,66.06,66.11,44800.0,44.0262,44.0662,44.0262,44.0595,44800.0
2011-05-26 13:05:00,66.12,66.13,66.06,66.06,42400.0,44.0662,44.0728,44.0262,44.0262,42400.0
2011-05-26 13:10:00,66.06,66.09,66.06,66.09,38400.0,44.0262,44.0462,44.0262,44.0462,38400.0
2011-05-26 13:15:00,66.09,66.16,66.08,66.15,95400.0,44.0462,44.0928,44.0395,44.0862,95400.0
2011-05-26 13:20:00,66.14,66.16,66.14,66.14,58300.0,44.0795,44.0928,44.0795,44.0795,58300.0
2011-05-26 13:25:00,66.15,66.19,66.15,66.17,61400.0,44.0862,44.1128,44.0862,44.0995,61400.0
2011-05-26 13:30:00,66.16,66.17,66.11,66.12,73400.0,44.0928,44.0995,44.0595,44.0662,73400.0
2011-05-26 13:35:00,66.12,66.16,66.12,66.15,51700.0,44.0662,44.0928,44.0662,44.0862,51700.0
2011-05-26 13:40:00,66.14,66.15,66.13,66.14,24000.0,44.0795,44.0862,44.0728,44.0795,24000.0
2011-05-26 13:45:00,66.15,66.18,66.14,66.15,48900.0,44.0862,44.1062,44.0795,44.0862,48900.0
2011-05-26 13:50:00,66.15,66.17,66.07,66.11,337300.0,44.0862,44.0995,44.0329,44.0595,337300.0
2011-05-26 13:55:00,66.12,66.16,66.11,66.16,34800.0,44.0662,44.0928,44.0595,44.0928,34800.0
2011-05-26 14:00:00,66.16,66.17,66.15,66.15,58200.0,44.0928,44.0995,44.0862,44.0862,58200.0
2011-05-26 14:05:00,66.16,66.17,66.15,66.16,27900.0,44.0928,44.0995,44.0862,44.0928,27900.0
2011-05-26 14:10:00,66.16,66.21,66.16,66.2,73600.0,44.0928,44.1262,44.0928,44.1195,73600.0
2011-05-26 14:15:00,66.2,66.21,66.15,66.15,39300.0,44.1195,44.1262,44.0862,44.0862,39300.0
2011-05-26 14:20:00,66.16,66.16,66.12,66.12,57900.0,44.0928,44.0928,44.0662,44.0662,57900.0
2011-05-26 14:25:00,66.12,66.17,66.12,66.16,45900.0,44.0662,44.0995,44.0662,44.0928,45900.0
2011-05-26 14:30:00,66.17,66.24,66.16,66.24,79300.0,44.0995,44.1462,44.0928,44.1462,79300.0
2011-05-26 14:35:00,66.24,66.25,66.2,66.21,59700.0,44.1462,44.1528,44.1195,44.1262,59700.0
2011-05-26 14:40:00,66.21,66.23,66.2,66.23,60000.0,44.1262,44.1395,44.1195,44.1395,60000.0
2011-05-26 14:45:00,66.23,66.28,66.22,66.28,73800.0,44.1395,44.1728,44.1328,44.1728,73800.0
2011-05-26 14:50:00,66.28,66.28,66.24,66.24,65200.0,44.1728,44.1728,44.1462,44.1462,65200.0
2011-05-26 14:55:00,66.24,66.28,66.23,66.26,111700.0,44.1462,44.1728,44.1395,44.1595,111700.0
2011-05-26 15:00:00,66.26,66.27,66.25,66.26,66200.0,44.1595,44.1661,44.1528,44.1595,66200.0
2011-05-26 15:05:00,66.26,66.27,66.21,66.21,82000.0,44.1595,44.1661,44.1262,44.1262,82000.0
2011-05-26 15:10:00,66.21,66.22,66.2,66.2,122900.0,44.1262,44.1328,44.1195,44.1195,122900.0
2011-05-26 15:15:00,66.21,66.22,66.19,66.19,101700.0,44.1262,44.1328,44.1128,44.1128,101700.0
2011-05-26 15:20:00,66.2,66.23,66.19,66.23,121200.0,44.1195,44.1395,44.1128,44.1395,121200.0
2011-05-26 15:25:00,66.22,66.24,66.21,66.22,76000.0,44.1328,44.1462,44.1262,44.1328,76000.0
2011-05-26 15:30:00,66.23,66.25,66.21,66.24,154600.0,44.1395,44.1528,44.1262,44.1462,154600.0
2011-05-26 15:35:00,66.23,66.24,66.2,66.24,104900.0,44.1395,44.1462,44.1195,44.1462,104900.0
2011-05-26 15:40:00,66.24,66.25,66.2,66.2,117500.0,44.1462,44.1528,44.1195,44.1195,117500.0
2011-05-26 15:45:00,66.2,66.2,66.13,66.15,192800.0,44.1195,44.1195,44.0728,44.0862,192800.0
2011-05-26 15:50:00,66.16,66.19,66.16,66.17,194200.0,44.0928,44.1128,44.0928,44.0995,194200.0
2011-05-26 15:55:00,66.17,66.21,66.12,66.21,379800.0,44.0995,44.1262,44.0662,44.1262,379800.0
2011-05-27 09:30:00,66.0,66.25,65.98,66.09,378200.0,43.9862,44.1528,43.9729,44.0462,378200.0
2011-05-27 09:35:00,66.09,66.18,66.07,66.15,203700.0,44.0462,44.1062,44.0329,44.0862,203700.0
2011-05-27 09:40:00,66.16,66.16,66.04,66.05,115100.0,44.0928,44.0928,44.0129,44.0195,115100.0
2011-05-27 09:45:00,66.05,66.14,66.03,66.13,97000.0,44.0195,44.0795,44.0062,44.0728,97000.0
2011-05-27 09:50:00,66.14,66.17,66.01,66.17,128200.0,44.0795,44.0995,43.9929,44.0995,128200.0
2011-05-27 09:55:00,66.17,66.34,66.17,66.32,136900.0,44.0995,44.2128,44.0995,44.1995,136900.0
2011-05-27 10:00:00,66.31,66.31,66.22,66.22,138800.0,44.1928,44.1928,44.1328,44.1328,138800.0
2011-05-27 10:05:00,66.23,66.31,66.22,66.3,118000.0,44.1395,44.1928,44.1328,44.1861,118000.0
2011-05-27 10:10:00,66.3,66.33,66.3,66.31,111300.0,44.1861,44.2061,44.1861,44.1928,111300.0
2011-05-27 10:15:00,66.31,66.34,66.3,66.34,70600.0,44.1928,44.2128,44.1861,44.2128,70600.0
2011-05-27 10:20:00,66.33,66.34,66.28,66.29,66300.0,44.2061,44.2128,44.1728,44.1795,66300.0
2011-05-27 10:25:00,66.28,66.33,66.28,66.32,40900.0,44.1728,44.2061,44.1728,44.1995,40900.0
2011-05-27 10:30:00,66.32,66.35,66.32,66.34,57200.0,44.1995,44.2195,44.1995,44.2128,57200.0
2011-05-27 10:35:00,66.35,66.42,66.35,66.41,96300.0,44.2195,44.2661,44.2195,44.2595,96300.0
2011-05-27 10:40:00,66.41,66.42,66.38,66.38,54500.0,44.2595,44.2661,44.2395,44.2395,54500.0
2011-05-27 10:45:00,66.38,66.41,66.38,66.38,81200.0,44.2395,44.2595,44.2395,44.2395,81200.0
2011-05-27 10:50:00,66.39,66.41,66.38,66.41,79800.0,44.2461,44.2595,44.2395,44.2595,79800.0
2011-05-27 10:55:00,66.41,66.41,66.39,66.4,87000.0,44.2595,44.2595,44.2461,44.2528,87000.0
2011-05-27 11:00:00,66.4,66.53,66.39,66.53,110500.0,44.2528,44.3394,44.2461,44.3394,110500.0
2011-05-27 11:05:00,66.53,66.57,66.52,66.53,71600.0,44.3394,44.3661,44.3328,44.3394,71600.0
2011-05-27 11:10:00,66.54,66.58,66.53,66.57,41700.0,44.3461,44.3727,44.3394,44.3661,41700.0
2011-05-27 11:15:00,66.57,66.6,66.57,66.6,64000.0,44.3661,44.3861,44.3661,44.3861,64000.0
2011-05-27 11:20:00,66.6,66.61,66.54,66.54,93200.0,44.3861,44.3927,44.3461,44.3461,93200.0
2011-05-27 11:25:00,66.54,66.58,66.54,66.58,50700.0,44.3461,44.3727,44.3461,44.3727,50700.0
2011-05-27 11:30:00,66.59,66.61,66.56,66.6,49600.0,44.3794,44.3927,44.3594,44.3861,49600.0
2011-05-27 11:35:00,66.6,66.64,66.59,66.63,71900.0,44.3861,44.4127,44.3794,44.4061,71900.0
2011-05-27 11:40:00,66.63,66.68,66.63,66.68,42800.0,44.4061,44.4394,44.4061,44.4394,42800.0
2011-05-27 11:45:00,66.68,66.72,66.66,66.66,82500.0,44.4394,44.4661,44.4261,44.4261,82500.0
2011-05-27 11:50:00,66.66,66.69,66.66,66.67,39300.0,44.4261,44.4461,44.4261,44.4327,39300.0
2011-05-27 11:55:00,66.66,66.72,66.66,66.67,78600.0,44.4261,44.4661,44.4261,44.4327,78600.0
2011-05-27 12:00:00,66.68,66.68,66.66,66.67,86000.0,44.4394,44.4394,44.4261,44.4327,86000.0
2011-05-27 12:05:00,66.67,66.69,66.63,66.64,91600.0,44.4327,44.4461,44.4061,44.4127,91600.0
2011-05-27 12:10:00,66.63,66.64,66.6,66.6,73600.0,44.4061,44.4127,44.3861,44.3861,73600.0
2011-05-27 12:15:00,66.61,66.63,66.61,66.62,42400.0,44.3927,44.4061,44.3927,44.3994,42400.0
2011-05-27 12:20:00,66.63,66.63,66.62,66.63,28200.0,44.4061,44.4061,44.3994,44.4061,28200.0
2011-05-27 12:25:00,66.63,66.66,66.62,66.62,53900.0,44.4061,44.4261,44.3994,44.3994,53900.0
2011-05-27 12:30:00,66.63,66.64,66.62,66.62,30100.0,44.4061,44.4127,44.3994,44.3994,30100.0
2011-05-27 12:35:00,66.62,66.63,66.6,66.62,55200.0,44.3994,44.4061,44.3861,44.3994,55200.0
2011-05-27 12:40:00,66.62,66.63,66.61,66.61,19700.0,44.3994,44.4061,44.3927,44.3927,19700.0
2011-05-27 12:45:00,66.61,66.63,66.6,66.6,41200.0,44.3927,44.4061,44.3861,44.3861,41200.0
2011-05-27 12:50:00,66.6,66.65,66.59,66.6,88300.0,44.3861,44.4194,44.3794,44.3861,88300.0
2011-05-27 12:55:00,66.6,66.62,66.59,66.6,35700.0,44.3861,44.3994,44.3794,44.3861,35700.0
2011-05-27 13:00:00,66.6,66.61,66.6,66.61,25300.0,44.3861,44.3927,44.3861,44.3927,25300.0
2011-05-27 13:05:00,66.61,66.61,66.6,66.6,24800.0,44.3927,44.3927,44.3861,44.3861,24800.0
2011-05-27 13:10:00,66.6,66.61,66.56,66.56,62700.0,44.3861,44.3927,44.3594,44.3594,62700.0
2011-05-27 13:15:00,66.56,66.56,66.54,66.55,36000.0,44.3594,44.3594,44.3461,44.3528,36000.0
2011-05-27 13:20:00,66.55,66.55,66.53,66.54,42900.0,44.3528,44.3528,44.3394,44.3461,42900.0
2011-05-27 13:25:00,66.54,66.54,66.48,66.48,90100.0,44.3461,44.3461,44.3061,44.3061,90100.0
2011-05-27 13:30:00,66.49,66.5,66.46,66.47,71300.0,44.3128,44.3194,44.2928,44.2994,71300.0
2011-05-27 13:35:00,66.47,66.49,66.45,66.45,67600.0,44.2994,44.3128,44.2861,44.2861,67600.0
2011-05-27 13:40:00,66.44,66.45,66.42,66.44,50500.0,44.2794,44.2861,44.2661,44.2794,50500.0
2011-05-27 13:45:00,66.44,66.44,66.41,66.41,60900.0,44.2794,44.2794,44.2595,44.2595,60900.0
2011-05-27 13:50:00,66.41,66.43,66.41,66.42,51300.0,44.2595,44.2728,44.2595,44.2661,51300.0
2011-05-27 13:55:00,66.42,66.46,66.41,66.45,88600.0,44.2661,44.2928,44.2595,44.2861,88600.0
2011-05-27 14:00:00,66.45,66.48,66.45,66.47,55400.0,44.2861,44.3061,44.2861,44.2994,55400.0
2011-05-27 14:05:00,66.47,66.47,66.44,66.45,38700.0,44.2994,44.2994,44.2794,44.2861,38700.0
2011-05-27 14:10:00,66.45,66.49,66.45,66.48,48500.0,44.2861,44.3128,44.2861,44.3061,48500.0
2011-05-27 14:15:00,66.48,66.5,66.48,66.48,34900.0,44.3061,44.3194,44.3061,44.3061,34900.0
2011-05-27 14:20:00,66.49,66.49,66.48,66.48,26800.0,44.3128,44.3128,44.3061,44.3061,26800.0
2011-05-27 14:25:00,66.48,66.5,66.48,66.5,36700.0,44.3061,44.3194,44.3061,44.3194,36700.0
2011-05-27 14:30:00,66.5,66.52,66.49,66.5,101200.0,44.3194,44.3328,44.3128,44.3194,101200.0
2011-05-27 14:35:00,66.5,66.51,66.48,66.49,50300.0,44.3194,44.3261,44.3061,44.3128,50300.0
2011-05-27 14:40:00,66.48,66.49,66.39,66.4,75200.0,44.3061,44.3128,44.2461,44.2528,75200.0
2011-05-27 14:45:00,66.39,66.42,66.39,66.42,74100.0,44.2461,44.2661,44.2461,44.2661,74100.0
2011-05-27 14:50:00,66.42,66.42,66.38,66.39,95400.0,44.2661,44.2661,44.2395,44.2461,95400.0
2011-05-27 14:55:00,66.39,66.4,66.39,66.39,29800.0,44.2461,44.2528,44.2461,44.2461,29800.0
2011-05-27 15:00:00,66.39,66.4,66.31,66.31,143400.0,44.2461,44.2528,44.1928,44.1928,143400.0
2011-05-27 15:05:00,66.31,66.36,66.29,66.35,107100.0,44.1928,44.2261,44.1795,44.2195,107100.0
2011-05-27 15:10:00,66.35,66.36,66.34,66.35,86500.0,44.2195,44.2261,44.2128,44.2195,86500.0
2011-05-27 15:15:00,66.34,66.36,66.32,66.35,115300.0,44.2128,44.2261,44.1995,44.2195,115300.0
2011-05-27 15:20:00,66.36,66.37,66.28,66.29,117800.0,44.2261,44.2328,44.1728,44.1795,117800.0
2011-05-27 15:25:00,66.28,66.32,66.28,66.31,145000.0,44.1728,44.1995,44.1728,44.1928,145000.0
2011-05-27 15:30:00,66.32,66.32,66.26,66.3,132800.0,44.1995,44.1995,44.1595,44.1861,132800.0
2011-05-27 15:35:00,66.3,66.35,66.3,66.33,80200.0,44.1861,44.2195,44.1861,44.2061,80200.0
2011-05-27 15:40:00,66.33,66.34,66.3,66.33,141500.0,44.2061,44.2128,44.1861,44.2061,141500.0
2011-05-27 15:45:00,66.33,66.33,66.26,66.28,249300.0,44.2061,44.2061,44.1595,44.1728,249300.0
2011-05-27 15:50:00,66.28,66.28,66.21,66.22,195200.0,44.1728,44.1728,44.1262,44.1328,195200.0
2011-05-27 15:55:00,66.22,66.22,66.2,66.21,310300.0,44.1328,44.1328,44.1195,44.1262,310300.0
2011-05-31 09:30:00,66.33,66.57,66.33,66.56,398000.0,44.2061,44.3661,44.2061,44.3594,398000.0
2011-05-31 09:35:00,66.56,66.56,66.5,66.51,94300.0,44.3594,44.3594,44.3194,44.3261,94300.0
2011-05-31 09:40:00,66.51,66.56,66.42,66.55,105100.0,44.3261,44.3594,44.2661,44.3528,105100.0
2011-05-31 09:45:00,66.55,66.62,66.55,66.59,172500.0,44.3528,44.3994,44.3528,44.3794,172500.0
2011-05-31 09:50:00,66.59,66.61,66.54,66.61,109900.0,44.3794,44.3927,44.3461,44.3927,109900.0
2011-05-31 09:55:00,66.61,66.64,66.6,66.63,72400.0,44.3927,44.4127,44.3861,44.4061,72400.0
2011-05-31 10:00:00,66.62,66.64,66.57,66.59,125800.0,44.3994,44.4127,44.3661,44.3794,125800.0
2011-05-31 10:05:00,66.6,66.62,66.53,66.53,86200.0,44.3861,44.3994,44.3394,44.3394,86200.0
2011-05-31 10:10:00,66.53,66.56,66.53,66.54,65400.0,44.3394,44.3594,44.3394,44.3461,65400.0
2011-05-31 10:15:00,66.54,66.55,66.53,66.54,66200.0,44.3461,44.3528,44.3394,44.3461,66200.0
2011-05-31 10:20:00,66.53,66.61,66.52,66.61,104600.0,44.3394,44.3927,44.3328,44.3927,104600.0
2011-05-31 10:25:00,66.61,66.62,66.53,66.62,180500.0,44.3927,44.3994,44.3394,44.3994,180500.0
2011-05-31 10:30:00,66.61,66.65,66.59,66.59,118000.0,44.3927,44.4194,44.3794,44.3794,118000.0
2011-05-31 10:35:00,66.6,66.62,66.53,66.53,109900.0,44.3861,44.3994,44.3394,44.3394,109900.0
2011-05-31 10:40:00,66.54,66.59,66.54,66.58,62800.0,44.3461,44.3794,44.3461,44.3727,62800.0
2011-05-31 10:45:00,66.57,66.57,66.54,66.54,45600.0,44.3661,44.3661,44.3461,44.3461,45600.0
2011-05-31 10:50:00,66.54,66.54,66.49,66.49,52800.0,44.3461,44.3461,44.3128,44.3128,52800.0
2011-05-31 10:55:00,66.5,66.51,66.49,66.51,38200.0,44.3194,44.3261,44.3128,44.3261,38200.0
2011-05-31 11:00:00,66.51,66.52,66.49,66.52,52900.0,44.3261,44.3328,44.3128,44.3328,52900.0
2011-05-31 11:05:00,66.52,66.53,66.51,66.52,60900.0,44.3328,44.3394,44.3261,44.3328,60900.0
2011-05-31 11:10:00,66.51,66.52,66.49,66.51,74000.0,44.3261,44.3328,44.3128,44.3261,74000.0
2011-05-31 11:15:00,66.5,66.55,66.5,66.55,65000.0,44.3194,44.3528,44.3194,44.3528,65000.0
2011-05-31 11:20:00,66.54,66.58,66.54,66.58,96200.0,44.3461,44.3727,44.3461,44.3727,96200.0
2011-05-31 11:25:00,66.59,66.59,66.58,66.59,36400.0,44.3794,44.3794,44.3727,44.3794,36400.0
2011-05-31 11:30:00,66.59,66.6,66.58,66.59,55400.0,44.3794,44.3861,44.3727,44.3794,55400.0
2011-05-31 11:35:00,66.59,66.61,66.59,66.61,43200.0,44.3794,44.3927,44.3794,44.3927,43200.0
2011-05-31 11:40:00,66.6,66.63,66.6,66.63,71600.0,44.3861,44.4061,44.3861,44.4061,71600.0
2011-05-31 11:45:00,66.63,66.7,66.62,66.69,72600.0,44.4061,44.4527,44.3994,44.4461,72600.0
2011-05-31 11:50:00,66.7,66.75,66.7,66.75,84700.0,44.4527,44.486,44.4527,44.486,84700.0
2011-05-31 11:55:00,66.75,66.75,66.66,66.69,67000.0,44.486,44.486,44.4261,44.4461,67000.0
2011-05-31 12:00:00,66.68,66.75,66.66,66.73,125300.0,44.4394,44.486,44.4261,44.4727,125300.0
2011-05-31 12:05:00,66.73,66.74,66.66,66.7,343200.0,44.4727,44.4794,44.4261,44.4527,343200.0
2011-05-31 12:10:00,66.71,66.75,66.69,66.75,95200.0,44.4594,44.486,44.4461,44.486,95200.0
2011-05-31 12:15:00,66.75,66.8,66.74,66.8,100600.0,44.486,44.5194,44.4794,44.5194,100600.0
2011-05-31 12:20:00,66.79,66.81,66.75,66.78,72000.0,44.5127,44.526,44.486,44.506,72000.0
2011-05-31 12:25:00,66.78,66.82,66.78,66.81,59900.0,44.506,44.5327,44.506,44.526,59900.0
2011-05-31 12:30:00,66.8,66.82,66.8,66.82,66000.0,44.5194,44.5327,44.5194,44.5327,66000.0
2011-05-31 12:35:00,66.82,66.84,66.8,66.83,82900.0,44.5327,44.546,44.5194,44.5394,82900.0
2011-05-31 12:40:00,66.83,66.85,66.82,66.85,24000.0,44.5394,44.5527,44.5327,44.5527,24000.0
2011-05-31 12:45:00,66.84,66.87,66.84,66.85,72200.0,44.546,44.566,44.546,44.5527,72200.0
2011-05-31 12:50:00,66.86,66.89,66.84,66.88,52800.0,44.5594,44.5793,44.546,44.5727,52800.0
2011-05-31 12:55:00,66.88,66.9,66.88,66.9,49600.0,44.5727,44.586,44.5727,44.586,49600.0
2011-05-31 13:00:00,66.89,66.94,66.88,66.93,84800.0,44.5793,44.6127,44.5727,44.606,84800.0
2011-05-31 13:05:00,66.92,66.93,66.88,66.92,53600.0,44.5993,44.606,44.5727,44.5993,53600.0
2011-05-31 13:10:00,66.91,66.92,66.85,66.86,72600.0,44.5927,44.5993,44.5527,44.5594,72600.0
2011-05-31 13:15:00,66.86,66.87,66.85,66.86,43700.0,44.5594,44.566,44.5527,44.5594,43700.0
2011-05-31 13:20:00,66.85,66.87,66.85,66.86,38200.0,44.5527,44.566,44.5527,44.5594,38200.0
2011-05-31 13:25:00,66.86,66.91,66.86,66.88,45200.0,44.5594,44.5927,44.5594,44.5727,45200.0
2011-05-31 13:30:00,66.89,66.92,66.88,66.91,40700.0,44.5793,44.5993,44.5727,44.5927,40700.0
2011-05-31 13:35:00,66.91,66.91,66.87,66.88,40800.0,44.5927,44.5927,44.566,44.5727,40800.0
2011-05-31 13:40:00,66.87,66.88,66.84,66.86,51600.0,44.566,44.5727,44.546,44.5594,51600.0
2011-05-31 13:45:00,66.86,66.87,66.84,66.84,22100.0,44.5594,44.566,44.546,44.546,22100.0
2011-05-31 13:50:00,66.84,66.88,66.84,66.88,39700.0,44.546,44.5727,44.546,44.5727,39700.0
2011-05-31 13:55:00,66.87,66.88,66.84,66.84,30300.0,44.566,44.5727,44.546,44.546,30300.0
2011-05-31 14:00:00,66.84,66.85,66.84,66.84,28700.0,44.546,44.5527,44.546,44.546,28700.0
2011-05-31 14:05:00,66.84,66.85,66.82,66.85,90000.0,44.546,44.5527,44.5327,44.5527,90000.0
2011-05-31 14:10:00,66.85,66.86,66.82,66.82,35700.0,44.5527,44.5594,44.5327,44.5327,35700.0
2011-05-31 14:15:00,66.82,66.85,66.82,66.84,42900.0,44.5327,44.5527,44.5327,44.546,42900.0
2011-05-31 14:20:00,66.85,66.85,66.82,66.82,63600.0,44.5527,44.5527,44.5327,44.5327,63600.0
2011-05-31 14:25:00,66.82,66.82,66.8,66.8,42700.0,44.5327,44.5327,44.5194,44.5194,42700.0
2011-05-31 14:30:00,66.81,66.82,66.79,66.8,134400.0,44.526,44.5327,44.5127,44.5194,134400.0
2011-05-31 14:35:00,66.8,66.8,66.76,66.76,84400.0,44.5194,44.5194,44.4927,44.4927,84400.0
2011-05-31 14:40:00,66.77,66.83,66.74,66.83,104900.0,44.4994,44.5394,44.4794,44.5394,104900.0
2011-05-31 14:45:00,66.84,66.85,66.83,66.84,31400.0,44.546,44.5527,44.5394,44.546,31400.0
2011-05-31 14:50:00,66.85,66.86,66.84,66.85,52500.0,44.5527,44.5594,44.546,44.5527,52500.0
2011-05-31 14:55:00,66.85,66.87,66.84,66.86,71400.0,44.5527,44.566,44.546,44.5594,71400.0
2011-05-31 15:00:00,66.86,66.88,66.84,66.86,82000.0,44.5594,44.5727,44.546,44.5594,82000.0
2011-05-31 15:05:00,66.87,66.88,66.86,66.88,51200.0,44.566,44.5727,44.5594,44.5727,51200.0
2011-05-31 15:10:00,66.88,66.88,66.78,66.79,157200.0,44.5727,44.5727,44.506,44.5127,157200.0
2011-05-31 15:15:00,66.78,66.82,66.76,66.77,95800.0,44.506,44.5327,44.4927,44.4994,95800.0
2011-05-31 15:20:00,66.78,66.81,66.77,66.81,68100.0,44.506,44.526,44.4994,44.526,68100.0
2011-05-31 15:25:00,66.81,66.86,66.78,66.86,122200.0,44.526,44.5594,44.506,44.5594,122200.0
2011-05-31 15:30:00,66.86,66.87,66.82,66.84,142600.0,44.5594,44.566,44.5327,44.546,142600.0
2011-05-31 15:35:00,66.83,66.84,66.83,66.83,68300.0,44.5394,44.546,44.5394,44.5394,68300.0
2011-05-31 15:40:00,66.84,66.9,66.84,66.9,230700.0,44.546,44.586,44.546,44.586,230700.0
2011-05-31 15:45:00,66.89,66.96,66.88,66.92,337800.0,44.5793,44.626,44.5727,44.5993,337800.0
2011-05-31 15:50:00,66.91,66.97,66.91,66.95,266600.0,44.5927,44.6327,44.5927,44.6193,266600.0
2011-05-31 15:55:00,66.95,67.0,66.95,67.0,602300.0,44.6193,44.6527,44.6193,44.6527,602300.0
2011-06-01 09:30:00,66.92,66.99,66.8,66.85,253400.0,44.5993,44.646,44.5194,44.5527,253400.0
2011-06-01 09:35:00,66.87,66.93,66.83,66.93,98900.0,44.566,44.606,44.5394,44.606,98900.0
2011-06-01 09:40:00,66.92,66.94,66.84,66.85,97800.0,44.5993,44.6127,44.546,44.5527,97800.0
2011-06-01 09:45:00,66.85,66.89,66.77,66.84,121400.0,44.5527,44.5793,44.4994,44.546,121400.0
2011-06-01 09:50:00,66.84,66.87,66.84,66.86,72000.0,44.546,44.566,44.546,44.5594,72000.0
2011-06-01 09:55:00,66.86,66.93,66.85,66.92,41100.0,44.5594,44.606,44.5527,44.5993,41100.0
2011-06-01 10:00:00,66.92,66.96,66.74,66.8,263000.0,44.5993,44.626,44.4794,44.5194,263000.0
2011-06-01 10:05:00,66.8,66.81,66.67,66.75,139500.0,44.5194,44.526,44.4327,44.486,139500.0
2011-06-01 10:10:00,66.75,66.82,66.74,66.81,131000.0,44.486,44.5327,44.4794,44.526,131000.0
2011-06-01 10:15:00,66.81,66.87,66.81,66.87,93300.0,44.526,44.566,44.526,44.566,93300.0
2011-06-01 10:20:00,66.86,66.91,66.83,66.9,92800.0,44.5594,44.5927,44.5394,44.586,92800.0
2011-06-01 10:25:00,66.91,66.94,66.88,66.88,147400.0,44.5927,44.6127,44.5727,44.5727,147400.0
2011-06-01 10:30:00,66.87,66.91,66.83,66.87,107400.0,44.566,44.5927,44.5394,44.566,107400.0
2011-06-01 10:35:00,66.87,66.92,66.85,66.9,78400.0,44.566,44.5993,44.5527,44.586,78400.0
2011-06-01 10:40:00,66.89,66.89,66.76,66.78,115400.0,44.5793,44.5793,44.4927,44.506,115400.0
2011-06-01 10:45:00,66.78,66.78,66.72,66.72,66900.0,44.506,44.506,44.4661,44.4661,66900.0
2011-06-01 10:50:00,66.72,66.77,66.65,66.77,140900.0,44.4661,44.4994,44.4194,44.4994,140900.0
2011-06-01 10:55:00,66.77,66.86,66.77,66.86,82600.0,44.4994,44.5594,44.4994,44.5594,82600.0
2011-06-01 11:00:00,66.86,66.9,66.85,66.88,78700.0,44.5594,44.586,44.5527,44.5727,78700.0
2011-06-01 11:05:00,66.88,66.91,66.87,66.91,69500.0,44.5727,44.5927,44.566,44.5927,69500.0
2011-06-01 11:10:00,66.91,66.94,66.91,66.92,85100.0,44.5927,44.6127,44.5927,44.5993,85100.0
2011-06-01 11:15:00,66.91,66.92,66.88,66.89,88700.0,44.5927,44.5993,44.5727,44.5793,88700.0
2011-06-01 11:20:00,66.89,66.9,66.88,66.9,69000.0,44.5793,44.586,44.5727,44.586,69000.0
2011-06-01 11:25:00,66.9,66.94,66.89,66.94,70900.0,44.586,44.6127,44.5793,44.6127,70900.0
2011-06-01 11:30:00,66.94,66.97,66.93,66.97,123100.0,44.6127,44.6327,44.606,44.6327,123100.0
2011-06-01 11:35:00,66.97,66.97,66.94,66.94,108800.0,44.6327,44.6327,44.6127,44.6127,108800.0
2011-06-01 11:40:00,66.94,66.95,66.91,66.91,64200.0,44.6127,44.6193,44.5927,44.5927,64200.0
2011-06-01 11:45:00,66.92,66.93,66.88,66.9,73500.0,44.5993,44.606,44.5727,44.586,73500.0
2011-06-01 11:50:00,66.89,66.91,66.89,66.91,67800.0,44.5793,44.5927,44.5793,44.5927,67800.0
2011-06-01 11:55:00,66.9,66.96,66.9,66.95,52000.0,44.586,44.626,44.586,44.6193,52000.0
2011-06-01 12:00:00,66.95,66.97,66.95,66.96,57600.0,44.6193,44.6327,44.6193,44.626,57600.0
2011-06-01 12:05:00,66.96,66.96,66.75,66.77,248300.0,44.626,44.626,44.486,44.4994,248300.0
2011-06-01 12:10:00,66.76,66.77,66.68,66.7,60600.0,44.4927,44.4994,44.4394,44.4527,60600.0
2011-06-01 12:15:00,66.71,66.73,66.67,66.7,76500.0,44.4594,44.4727,44.4327,44.4527,76500.0
2011-06-01 12:20:00,66.7,66.72,66.67,66.7,67300.0,44.4527,44.4661,44.4327,44.4527,67300.0
2011-06-01 12:25:00,66.7,66.71,66.69,66.69,25500.0,44.4527,44.4594,44.4461,44.4461,25500.0
2011-06-01 12:30:00,66.69,66.75,66.69,66.74,52700.0,44.4461,44.486,44.4461,44.4794,52700.0
2011-06-01 12:35:00,66.74,66.8,66.74,66.8,44900.0,44.4794,44.5194,44.4794,44.5194,44900.0
2011-06-01 12:40:00,66.8,66.8,66.73,66.75,56100.0,44.5194,44.5194,44.4727,44.486,56100.0
2011-06-01 12:45:00,66.74,66.77,66.73,66.75,34600.0,44.4794,44.4994,44.4727,44.486,34600.0
2011-06-01 12:50:00,66.75,66.76,66.72,66.73,37700.0,44.486,44.4927,44.4661,44.4727,37700.0
2011-06-01 12:55:00,66.73,66.74,66.69,66.72,57200.0,44.4727,44.4794,44.4461,44.4661,57200.0
2011-06-01 13:00:00,66.71,66.73,66.71,66.72,36200.0,44.4594,44.4727,44.4594,44.4661,36200.0
2011-06-01 13:05:00,66.72,66.73,66.67,66.7,59300.0,44.4661,44.4727,44.4327,44.4527,59300.0
2011-06-01 13:10:00,66.69,66.7,66.62,66.64,62000.0,44.4461,44.4527,44.3994,44.4127,62000.0
2011-06-01 13:15:00,66.64,66.69,66.62,66.67,56600.0,44.4127,44.4461,44.3994,44.4327,56600.0
2011-06-01 13:20:00,66.67,66.68,66.62,66.65,95800.0,44.4327,44.4394,44.3994,44.4194,95800.0
2011-06-01 13:25:00,66.65,66.66,66.55,66.58,110800.0,44.4194,44.4261,44.3528,44.3727,110800.0
2011-06-01 13:30:00,66.57,66.57,66.51,66.52,181900.0,44.3661,44.3661,44.3261,44.3328,181900.0
2011-06-01 13:35:00,66.52,66.56,66.51,66.54,72100.0,44.3328,44.3594,44.3261,44.3461,72100.0
2011-06-01 13:40:00,66.54,66.54,66.5,66.53,71600.0,44.3461,44.3461,44.3194,44.3394,71600.0
2011-06-01 13:45:00,66.53,66.57,66.51,66.56,66500.0,44.3394,44.3661,44.3261,44.3594,66500.0
2011-06-01 13:50:00,66.57,66.58,66.55,66.56,60400.0,44.3661,44.3727,44.3528,44.3594,60400.0
2011-06-01 13:55:00,66.55,66.59,66.55,66.59,30800.0,44.3528,44.3794,44.3528,44.3794,30800.0
2011-06-01 14:00:00,66.58,66.6,66.56,66.57,58300.0,44.3727,44.3861,44.3594,44.3661,58300.0
2011-06-01 14:05:00,66.58,66.58,66.55,66.57,33000.0,44.3727,44.3727,44.3528,44.3661,33000.0
2011-06-01 14:10:00,66.56,66.58,66.55,66.57,78200.0,44.3594,44.3727,44.3528,44.3661,78200.0
2011-06-01 14:15:00,66.56,66.62,66.54,66.55,161900.0,44.3594,44.3994,44.3461,44.3528,161900.0
2011-06-01 14:20:00,66.55,66.55,66.49,66.49,129100.0,44.3528,44.3528,44.3128,44.3128,129100.0
2011-06-01 14:25:00,66.49,66.55,66.45,66.53,136600.0,44.3128,44.3528,44.2861,44.3394,136600.0
2011-06-01 14:30:00,66.53,66.54,66.43,66.5,138300.0,44.3394,44.3461,44.2728,44.3194,138300.0
2011-06-01 14:35:00,66.5,66.53,66.49,66.52,47200.0,44.3194,44.3394,44.3128,44.3328,47200.0
2011-06-01 14:40:00,66.52,66.53,66.49,66.51,76900.0,44.3328,44.3394,44.3128,44.3261,76900.0
2011-06-01 14:45:00,66.51,66.57,66.49,66.55,118800.0,44.3261,44.3661,44.3128,44.3528,118800.0
2011-06-01 14:50:00,66.55,66.61,66.54,66.61,49500.0,44.3528,44.3927,44.3461,44.3927,49500.0
2011-06-01 14:55:00,66.61,66.62,66.58,66.6,91500.0,44.3927,44.3994,44.3727,44.3861,91500.0
2011-06-01 15:00:00,66.6,66.6,66.56,66.57,58100.0,44.3861,44.3861,44.3594,44.3661,58100.0
2011-06-01 15:05:00,66.57,66.6,66.56,66.57,107800.0,44.3661,44.3861,44.3594,44.3661,107800.0
2011-06-01 15:10:00,66.58,66.58,66.52,66.52,114400.0,44.3727,44.3727,44.3328,44.3328,114400.0
2011-06-01 15:15:00,66.51,66.53,66.46,66.49,108000.0,44.3261,44.3394,44.2928,44.3128,108000.0
2011-06-01 15:20:00,66.5,66.51,66.42,66.43,91100.0,44.3194,44.3261,44.2661,44.2728,91100.0
2011-06-01 15:25:00,66.43,66.51,66.41,66.51,118300.0,44.2728,44.3261,44.2595,44.3261,118300.0
2011-06-01 15:30:00,66.51,66.55,66.47,66.54,177400.0,44.3261,44.3528,44.2994,44.3461,177400.0
2011-06-01 15:35:00,66.54,66.55,66.51,66.53,136300.0,44.3461,44.3528,44.3261,44.3394,136300.0
2011-06-01 15:40:00,66.53,66.53,66.4,66.4,205800.0,44.3394,44.3394,44.2528,44.2528,205800.0
2011-06-01 15:45:00,66.39,66.42,66.34,66.36,347700.0,44.2461,44.2661,44.2128,44.2261,347700.0
2011-06-01 15:50:00,66.38,66.5,66.38,66.49,354700.0,44.2395,44.3194,44.2395,44.3128,354700.0
2011-06-01 15:55:00,66.48,66.48,66.41,66.41,415300.0,44.3061,44.3061,44.2595,44.2595,415300.0
2011-06-02 09:30:00,66.46,66.5,66.2,66.23,198100.0,44.2928,44.3194,44.1195,44.1395,198100.0
2011-06-02 09:35:00,66.22,66.26,66.12,66.13,185600.0,44.1328,44.1595,44.0662,44.0728,185600.0
2011-06-02 09:40:00,66.13,66.15,65.95,66.01,203400.0,44.0728,44.0862,43.9529,43.9929,203400.0
2011-06-02 09:45:00,66.01,66.07,65.9,66.06,163700.0,43.9929,44.0329,43.9196,44.0262,163700.0
2011-06-02 09:50:00,66.07,66.08,66.01,66.02,134800.0,44.0329,44.0395,43.9929,43.9995,134800.0
2011-06-02 09:55:00,66.02,66.06,66.02,66.06,73500.0,43.9995,44.0262,43.9995,44.0262,73500.0
2011-06-02 10:00:00,66.05,66.17,66.05,66.17,109200.0,44.0195,44.0995,44.0195,44.0995,109200.0
2011-06-02 10:05:00,66.17,66.19,66.13,66.16,80600.0,44.0995,44.1128,44.0728,44.0928,80600.0
2011-06-02 10:10:00,66.16,66.19,66.11,66.12,88800.0,44.0928,44.1128,44.0595,44.0662,88800.0
2011-06-02 10:15:00,66.11,66.12,65.97,65.97,121600.0,44.0595,44.0662,43.9662,43.9662,121600.0
2011-06-02 10:20:00,65.97,65.97,65.92,65.95,77800.0,43.9662,43.9662,43.9329,43.9529,77800.0
2011-06-02 10:25:00,65.95,66.0,65.95,65.98,55100.0,43.9529,43.9862,43.9529,43.9729,55100.0
2011-06-02 10:30:00,65.99,65.99,65.91,65.94,99600.0,43.9795,43.9795,43.9262,43.9462,99600.0
2011-06-02 10:35:00,65.94,65.97,65.91,65.97,33600.0,43.9462,43.9662,43.9262,43.9662,33600.0
2011-06-02 10:40:00,65.96,66.0,65.96,65.98,87500.0,43.9595,43.9862,43.9595,43.9729,87500.0
2011-06-02 10:45:00,65.97,66.0,65.97,66.0,87100.0,43.9662,43.9862,43.9662,43.9862,87100.0
2011-06-02 10:50:00,66.0,66.13,66.0,66.12,115800.0,43.9862,44.0728,43.9862,44.0662,115800.0
2011-06-02 10:55:00,66.13,66.15,66.12,66.13,117200.0,44.0728,44.0862,44.0662,44.0728,117200.0
2011-06-02 11:00:00,66.12,66.15,66.11,66.13,62300.0,44.0662,44.0862,44.0595,44.0728,62300.0
2011-06-02 11:05:00,66.14,66.14,66.11,66.12,68500.0,44.0795,44.0795,44.0595,44.0662,68500.0
2011-06-02 11:10:00,66.11,66.12,65.97,65.98,117500.0,44.0595,44.0662,43.9662,43.9729,117500.0
2011-06-02 11:15:00,65.98,65.99,65.97,65.98,37500.0,43.9729,43.9795,43.9662,43.9729,37500.0
2011-06-02 11:20:00,65.97,66.01,65.97,66.0,141500.0,43.9662,43.9929,43.9662,43.9862,141500.0
2011-06-02 11:25:00,65.99,66.01,65.97,66.0,93400.0,43.9795,43.9929,43.9662,43.9862,93400.0
2011-06-02 11:30:00,66.0,66.01,65.9,65.91,94400.0,43.9862,43.9929,43.9196,43.9262,94400.0
2011-06-02 11:35:00,65.91,65.94,65.86,65.87,80300.0,43.9262,43.9462,43.8929,43.8996,80300.0
2011-06-02 11:40:00,65.86,65.87,65.78,65.8,154200.0,43.8929,43.8996,43.8396,43.8529,154200.0
2011-06-02 11:45:00,65.8,65.84,65.71,65.74,167700.0,43.8529,43.8796,43.7929,43.8129,167700.0
2011-06-02 11:50:00,65.73,65.83,65.72,65.83,76200.0,43.8063,43.8729,43.7996,43.8729,76200.0
2011-06-02 11:55:00,65.83,65.93,65.82,65.93,81100.0,43.8729,43.9396,43.8662,43.9396,81100.0
2011-06-02 12:00:00,65.92,65.98,65.92,65.95,72800.0,43.9329,43.9729,43.9329,43.9529,72800.0
2011-06-02 12:05:00,65.95,65.96,65.82,65.82,78100.0,43.9529,43.9595,43.8662,43.8662,78100.0
2011-06-02 12:10:00,65.82,65.84,65.74,65.76,67600.0,43.8662,43.8796,43.8129,43.8263,67600.0
2011-06-02 12:15:00,65.76,65.83,65.74,65.82,67500.0,43.8263,43.8729,43.8129,43.8662,67500.0
2011-06-02 12:20:00,65.82,65.83,65.75,65.76,56800.0,43.8662,43.8729,43.8196,43.8263,56800.0
2011-06-02 12:25:00,65.76,65.76,65.69,65.71,85000.0,43.8263,43.8263,43.7796,43.7929,85000.0
2011-06-02 12:30:00,65.71,65.71,65.66,65.69,82800.0,43.7929,43.7929,43.7596,43.7796,82800.0
2011-06-02 12:35:00,65.69,65.77,65.69,65.77,98900.0,43.7796,43.8329,43.7796,43.8329,98900.0
2011-06-02 12:40:00,65.76,65.85,65.76,65.83,110200.0,43.8263,43.8862,43.8263,43.8729,110200.0
2011-06-02 12:45:00,65.84,65.91,65.81,65.9,112200.0,43.8796,43.9262,43.8596,43.9196,112200.0
2011-06-02 12:50:00,65.9,65.9,65.84,65.86,125900.0,43.9196,43.9196,43.8796,43.8929,125900.0
2011-06-02 12:55:00,65.87,65.9,65.86,65.9,40900.0,43.8996,43.9196,43.8929,43.9196,40900.0
2011-06-02 13:00:00,65.9,65.99,65.9,65.98,84600.0,43.9196,43.9795,43.9196,43.9729,84600.0
2011-06-02 13:05:00,65.97,65.99,65.94,65.95,102100.0,43.9662,43.9795,43.9462,43.9529,102100.0
2011-06-02 13:10:00,65.95,65.98,65.93,65.96,60600.0,43.9529,43.9729,43.9396,43.9595,60600.0
2011-06-02 13:15:00,65.96,65.99,65.96,65.98,72500.0,43.9595,43.9795,43.9595,43.9729,72500.0
2011-06-02 13:20:00,65.97,65.97,65.93,65.95,59000.0,43.9662,43.9662,43.9396,43.9529,59000.0
2011-06-02 13:25:00,65.95,66.05,65.94,66.03,94100.0,43.9529,44.0195,43.9462,44.0062,94100.0
2011-06-02 13:30:00,66.02,66.04,65.97,65.99,92900.0,43.9995,44.0129,43.9662,43.9795,92900.0
2011-06-02 13:35:00,65.99,66.01,65.97,66.01,42300.0,43.9795,43.9929,43.9662,43.9929,42300.0
2011-06-02 13:40:00,66.0,66.05,66.0,66.05,52800.0,43.9862,44.0195,43.9862,44.0195,52800.0
2011-06-02 13:45:00,66.05,66.12,66.05,66.09,86200.0,44.0195,44.0662,44.0195,44.0462,86200.0
2011-06-02 13:50:00,66.08,66.12,66.04,66.11,78600.0,44.0395,44.0662,44.0129,44.0595,78600.0
2011-06-02 13:55:00,66.1,66.1,66.01,66.03,94300.0,44.0528,44.0528,43.9929,44.0062,94300.0
2011-06-02 14:00:00,66.03,66.05,66.01,66.04,73900.0,44.0062,44.0195,43.9929,44.0129,73900.0
2011-06-02 14:05:00,66.04,66.05,66.02,66.03,58600.0,44.0129,44.0195,43.9995,44.0062,58600.0
2011-06-02 14:10:00,66.02,66.08,66.02,66.08,100800.0,43.9995,44.0395,43.9995,44.0395,100800.0
2011-06-02 14:15:00,66.08,66.1,65.98,66.0,114500.0,44.0395,44.0528,43.9729,43.9862,114500.0
2011-06-02 14:20:00,66.0,66.02,65.97,65.99,71600.0,43.9862,43.9995,43.9662,43.9795,71600.0
2011-06-02 14:25:00,65.99,66.02,65.97,66.01,40700.0,43.9795,43.9995,43.9662,43.9929,40700.0
2011-06-02 14:30:00,66.0,66.07,66.0,66.01,147500.0,43.9862,44.0329,43.9862,43.9929,147500.0
2011-06-02 14:35:00,66.0,66.0,65.94,65.95,123000.0,43.9862,43.9862,43.9462,43.9529,123000.0
2011-06-02 14:40:00,65.95,65.98,65.91,65.96,84100.0,43.9529,43.9729,43.9262,43.9595,84100.0
2011-06-02 14:45:00,65.96,66.02,65.94,66.01,72600.0,43.9595,43.9995,43.9462,43.9929,72600.0
2011-06-02 14:50:00,66.02,66.1,66.02,66.1,116700.0,43.9995,44.0528,43.9995,44.0528,116700.0
2011-06-02 14:55:00,66.09,66.11,66.02,66.03,110300.0,44.0462,44.0595,43.9995,44.0062,110300.0
2011-06-02 15:00:00,66.03,66.05,65.99,66.05,77500.0,44.0062,44.0195,43.9795,44.0195,77500.0
2011-06-02 15:05:00,66.05,66.06,66.02,66.04,79100.0,44.0195,44.0262,43.9995,44.0129,79100.0
2011-06-02 15:10:00,66.05,66.08,66.04,66.05,86200.0,44.0195,44.0395,44.0129,44.0195,86200.0
2011-06-02 15:15:00,66.06,66.06,66.0,66.0,63300.0,44.0262,44.0262,43.9862,43.9862,63300.0
2011-06-02 15:20:00,66.0,66.03,65.99,66.0,75000.0,43.9862,44.0062,43.9795,43.9862,75000.0
2011-06-02 15:25:00,66.01,66.09,66.0,66.09,76200.0,43.9929,44.0462,43.9862,44.0462,76200.0
2011-06-02 15:30:00,66.08,66.14,66.07,66.11,134500.0,44.0395,44.0795,44.0329,44.0595,134500.0
2011-06-02 15:35:00,66.1,66.12,66.07,66.08,82800.0,44.0528,44.0662,44.0329,44.0395,82800.0
2011-06-02 15:40:00,66.08,66.15,66.08,66.14,109500.0,44.0395,44.0862,44.0395,44.0795,109500.0
2011-06-02 15:45:00,66.13,66.14,66.06,66.09,195100.0,44.0728,44.0795,44.0262,44.0462,195100.0
2011-06-02 15:50:00,66.09,66.1,66.03,66.03,239600.0,44.0462,44.0528,44.0062,44.0062,239600.0
2011-06-02 15:55:00,66.03,66.06,65.99,66.01,398100.0,44.0062,44.0262,43.9795,43.9929,398100.0
2011-06-03 09:30:00,65.56,65.82,65.5,65.58,357000.0,43.693,43.8662,43.653,43.7063,357000.0
2011-06-03 09:35:00,65.59,65.66,65.55,65.62,147300.0,43.713,43.7596,43.6863,43.7329,147300.0
2011-06-03 09:40:00,65.63,65.63,65.54,65.55,143600.0,43.7396,43.7396,43.6796,43.6863,143600.0
2011-06-03 09:45:00,65.54,65.66,65.5,65.65,168500.0,43.6796,43.7596,43.653,43.7529,168500.0
2011-06-03 09:50:00,65.65,65.67,65.55,65.66,137600.0,43.7529,43.7663,43.6863,43.7596,137600.0
2011-06-03 09:55:00,65.67,65.73,65.6,65.6,155600.0,43.7663,43.8063,43.7196,43.7196,155600.0
2011-06-03 10:00:00,65.59,65.65,65.55,65.56,134800.0,43.713,43.7529,43.6863,43.693,134800.0
2011-06-03 10:05:00,65.55,65.56,65.42,65.46,181900.0,43.6863,43.693,43.5997,43.6263,181900.0
2011-06-03 10:10:00,65.46,65.48,65.3,65.31,158500.0,43.6263,43.6396,43.5197,43.5263,158500.0
2011-06-03 10:15:00,65.31,65.36,65.31,65.34,78400.0,43.5263,43.5597,43.5263,43.5463,78400.0
2011-06-03 10:20:00,65.34,65.4,65.33,65.37,96200.0,43.5463,43.5863,43.5397,43.5663,96200.0
2011-06-03 10:25:00,65.37,65.48,65.35,65.48,91800.0,43.5663,43.6396,43.553,43.6396,91800.0
2011-06-03 10:30:00,65.47,65.5,65.45,65.45,72400.0,43.633,43.653,43.6197,43.6197,72400.0
2011-06-03 10:35:00,65.45,65.47,65.41,65.43,76400.0,43.6197,43.633,43.593,43.6063,76400.0
2011-06-03 10:40:00,65.42,65.51,65.42,65.49,75700.0,43.5997,43.6596,43.5997,43.6463,75700.0
2011-06-03 10:45:00,65.49,65.52,65.48,65.49,90400.0,43.6463,43.6663,43.6396,43.6463,90400.0
2011-06-03 10:50:00,65.5,65.52,65.44,65.44,98000.0,43.653,43.6663,43.613,43.613,98000.0
2011-06-03 10:55:00,65.45,65.47,65.42,65.47,50000.0,43.6197,43.633,43.5997,43.633,50000.0
2011-06-03 11:00:00,65.46,65.58,65.46,65.57,102100.0,43.6263,43.7063,43.6263,43.6996,102100.0
2011-06-03 11:05:00,65.57,65.6,65.51,65.6,104500.0,43.6996,43.7196,43.6596,43.7196,104500.0
2011-06-03 11:10:00,65.59,65.67,65.59,65.67,96800.0,43.713,43.7663,43.713,43.7663,96800.0
2011-06-03 11:15:00,65.67,65.67,65.57,65.58,80800.0,43.7663,43.7663,43.6996,43.7063,80800.0
2011-06-03 11:20:00,65.57,65.59,65.52,65.54,72100.0,43.6996,43.713,43.6663,43.6796,72100.0
2011-06-03 11:25:00,65.54,65.58,65.5,65.5,70500.0,43.6796,43.7063,43.653,43.653,70500.0
2011-06-03 11:30:00,65.51,65.57,65.51,65.55,51100.0,43.6596,43.6996,43.6596,43.6863,51100.0
2011-06-03 11:35:00,65.55,65.56,65.44,65.44,78000.0,43.6863,43.693,43.613,43.613,78000.0
2011-06-03 11:40:00,65.45,65.48,65.43,65.48,62600.0,43.6197,43.6396,43.6063,43.6396,62600.0
2011-06-03 11:45:00,65.48,65.54,65.48,65.53,35900.0,43.6396,43.6796,43.6396,43.673,35900.0
2011-06-03 11:50:00,65.54,65.55,65.5,65.5,74100.0,43.6796,43.6863,43.653,43.653,74100.0
2011-06-03 11:55:00,65.5,65.57,65.5,65.57,35800.0,43.653,43.6996,43.653,43.6996,35800.0
2011-06-03 12:00:00,65.58,65.61,65.56,65.57,51700.0,43.7063,43.7263,43.693,43.6996,51700.0
2011-06-03 12:05:00,65.57,65.57,65.53,65.54,50400.0,43.6996,43.6996,43.673,43.6796,50400.0
2011-06-03 12:10:00,65.53,65.53,65.5,65.51,58800.0,43.673,43.673,43.653,43.6596,58800.0
2011-06-03 12:15:00,65.5,65.52,65.5,65.52,49900.0,43.653,43.6663,43.653,43.6663,49900.0
2011-06-03 12:20:00,65.52,65.58,65.52,65.57,68400.0,43.6663,43.7063,43.6663,43.6996,68400.0
2011-06-03 12:25:00,65.58,65.59,65.56,65.57,36900.0,43.7063,43.713,43.693,43.6996,36900.0
2011-06-03 12:30:00,65.56,65.59,65.53,65.54,71300.0,43.693,43.713,43.673,43.6796,71300.0
2011-06-03 12:35:00,65.53,65.53,65.5,65.52,43100.0,43.673,43.673,43.653,43.6663,43100.0
2011-06-03 12:40:00,65.52,65.56,65.51,65.54,43600.0,43.6663,43.693,43.6596,43.6796,43600.0
2011-06-03 12:45:00,65.53,65.57,65.53,65.56,47300.0,43.673,43.6996,43.673,43.693,47300.0
2011-06-03 12:50:00,65.56,65.57,65.51,65.51,72900.0,43.693,43.6996,43.6596,43.6596,72900.0
2011-06-03 12:55:00,65.51,65.54,65.49,65.51,84000.0,43.6596,43.6796,43.6463,43.6596,84000.0
2011-06-03 13:00:00,65.52,65.52,65.5,65.5,36900.0,43.6663,43.6663,43.653,43.653,36900.0
2011-06-03 13:05:00,65.5,65.52,65.5,65.51,49100.0,43.653,43.6663,43.653,43.6596,49100.0
2011-06-03 13:10:00,65.5,65.53,65.5,65.52,40200.0,43.653,43.673,43.653,43.6663,40200.0
2011-06-03 13:15:00,65.52,65.55,65.51,65.53,61100.0,43.6663,43.6863,43.6596,43.673,61100.0
2011-06-03 13:20:00,65.52,65.54,65.5,65.52,48100.0,43.6663,43.6796,43.653,43.6663,48100.0
2011-06-03 13:25:00,65.51,65.51,65.45,65.46,81900.0,43.6596,43.6596,43.6197,43.6263,81900.0
2011-06-03 13:30:00,65.46,65.51,65.44,65.51,68200.0,43.6263,43.6596,43.613,43.6596,68200.0
2011-06-03 13:35:00,65.51,65.51,65.48,65.49,79900.0,43.6596,43.6596,43.6396,43.6463,79900.0
2011-06-03 13:40:00,65.49,65.5,65.48,65.48,46600.0,43.6463,43.653,43.6396,43.6396,46600.0
2011-06-03 13:45:00,65.47,65.52,65.47,65.51,61400.0,43.633,43.6663,43.633,43.6596,61400.0
2011-06-03 13:50:00,65.51,65.51,65.47,65.47,43600.0,43.6596,43.6596,43.633,43.633,43600.0
2011-06-03 13:55:00,65.48,65.48,65.39,65.4,80100.0,43.6396,43.6396,43.5797,43.5863,80100.0
2011-06-03 14:00:00,65.4,65.4,65.34,65.35,112700.0,43.5863,43.5863,43.5463,43.553,112700.0
2011-06-03 14:05:00,65.34,65.39,65.32,65.35,72700.0,43.5463,43.5797,43.533,43.553,72700.0
2011-06-03 14:10:00,65.36,65.38,65.35,65.38,60700.0,43.5597,43.573,43.553,43.573,60700.0
2011-06-03 14:15:00,65.37,65.42,65.37,65.41,63200.0,43.5663,43.5997,43.5663,43.593,63200.0
2011-06-03 14:20:00,65.42,65.42,65.37,65.37,62400.0,43.5997,43.5997,43.5663,43.5663,62400.0
2011-06-03 14:25:00,65.37,65.41,65.37,65.38,42700.0,43.5663,43.593,43.5663,43.573,42700.0
2011-06-03 14:30:00,65.38,65.38,65.33,65.33,55600.0,43.573,43.573,43.5397,43.5397,55600.0
2011-06-03 14:35:00,65.33,65.36,65.3,65.31,67400.0,43.5397,43.5597,43.5197,43.5263,67400.0
2011-06-03 14:40:00,65.32,65.32,65.29,65.31,42100.0,43.533,43.533,43.513,43.5263,42100.0
2011-06-03 14:45:00,65.3,65.35,65.3,65.31,60600.0,43.5197,43.553,43.5197,43.5263,60600.0
2011-06-03 14:50:00,65.32,65.32,65.28,65.31,94500.0,43.533,43.533,43.5064,43.5263,94500.0
2011-06-03 14:55:00,65.3,65.35,65.27,65.29,145400.0,43.5197,43.553,43.4997,43.513,145400.0
2011-06-03 15:00:00,65.29,65.34,65.25,65.32,152500.0,43.513,43.5463,43.4864,43.533,152500.0
2011-06-03 15:05:00,65.31,65.32,65.27,65.29,109100.0,43.5263,43.533,43.4997,43.513,109100.0
2011-06-03 15:10:00,65.28,65.32,65.27,65.29,140300.0,43.5064,43.533,43.4997,43.513,140300.0
2011-06-03 15:15:00,65.29,65.31,65.28,65.29,61900.0,43.513,43.5263,43.5064,43.513,61900.0
2011-06-03 15:20:00,65.28,65.35,65.27,65.34,98700.0,43.5064,43.553,43.4997,43.5463,98700.0
2011-06-03 15:25:00,65.34,65.36,65.33,65.36,98500.0,43.5463,43.5597,43.5397,43.5597,98500.0
2011-06-03 15:30:00,65.36,65.41,65.36,65.4,95900.0,43.5597,43.593,43.5597,43.5863,95900.0
2011-06-03 15:35:00,65.4,65.45,65.39,65.43,204800.0,43.5863,43.6197,43.5797,43.6063,204800.0
2011-06-03 15:40:00,65.42,65.43,65.39,65.43,167600.0,43.5997,43.6063,43.5797,43.6063,167600.0
2011-06-03 15:45:00,65.43,65.44,65.4,65.43,253200.0,43.6063,43.613,43.5863,43.6063,253200.0
2011-06-03 15:50:00,65.43,65.43,65.37,65.37,301300.0,43.6063,43.6063,43.5663,43.5663,301300.0
2011-06-03 15:55:00,65.37,65.46,65.37,65.45,527500.0,43.5663,43.6263,43.5663,43.6197,527500.0
2011-06-06 09:30:00,65.36,65.36,65.21,65.25,200000.0,43.5597,43.5597,43.4597,43.4864,200000.0
2011-06-06 09:35:00,65.24,65.32,65.23,65.25,94500.0,43.4797,43.533,43.473,43.4864,94500.0
2011-06-06 09:40:00,65.24,65.34,65.24,65.34,71000.0,43.4797,43.5463,43.4797,43.5463,71000.0
2011-06-06 09:45:00,65.33,65.4,65.31,65.38,97400.0,43.5397,43.5863,43.5263,43.573,97400.0
2011-06-06 09:50:00,65.39,65.43,65.38,65.42,81900.0,43.5797,43.6063,43.573,43.5997,81900.0
2011-06-06 09:55:00,65.41,65.42,65.37,65.39,210000.0,43.593,43.5997,43.5663,43.5797,210000.0
2011-06-06 10:00:00,65.39,65.4,65.36,65.37,77500.0,43.5797,43.5863,43.5597,43.5663,77500.0
2011-06-06 10:05:00,65.37,65.47,65.37,65.46,92800.0,43.5663,43.633,43.5663,43.6263,92800.0
2011-06-06 10:10:00,65.46,65.47,65.44,65.46,91200.0,43.6263,43.633,43.613,43.6263,91200.0
2011-06-06 10:15:00,65.46,65.47,65.44,65.46,57500.0,43.6263,43.633,43.613,43.6263,57500.0
2011-06-06 10:20:00,65.46,65.47,65.39,65.4,194700.0,43.6263,43.633,43.5797,43.5863,194700.0
2011-06-06 10:25:00,65.4,65.41,65.39,65.4,38400.0,43.5863,43.593,43.5797,43.5863,38400.0
2011-06-06 10:30:00,65.4,65.41,65.38,65.38,83600.0,43.5863,43.593,43.573,43.573,83600.0
2011-06-06 10:35:00,65.38,65.4,65.36,65.37,67900.0,43.573,43.5863,43.5597,43.5663,67900.0
2011-06-06 10:40:00,65.36,65.38,65.33,65.33,171700.0,43.5597,43.573,43.5397,43.5397,171700.0
2011-06-06 10:45:00,65.34,65.34,65.27,65.32,83800.0,43.5463,43.5463,43.4997,43.533,83800.0
2011-06-06 10:50:00,65.33,65.36,65.33,65.34,90700.0,43.5397,43.5597,43.5397,43.5463,90700.0
2011-06-06 10:55:00,65.35,65.38,65.34,65.36,59300.0,43.553,43.573,43.5463,43.5597,59300.0
2011-06-06 11:00:00,65.37,65.39,65.36,65.38,40500.0,43.5663,43.5797,43.5597,43.573,40500.0
2011-06-06 11:05:00,65.39,65.41,65.39,65.39,81100.0,43.5797,43.593,43.5797,43.5797,81100.0
2011-06-06 11:10:00,65.4,65.42,65.39,65.41,52600.0,43.5863,43.5997,43.5797,43.593,52600.0
2011-06-06 11:15:00,65.41,65.41,65.37,65.4,60800.0,43.593,43.593,43.5663,43.5863,60800.0
2011-06-06 11:20:00,65.38,65.43,65.38,65.43,73300.0,43.573,43.6063,43.573,43.6063,73300.0
2011-06-06 11:25:00,65.42,65.45,65.42,65.45,75700.0,43.5997,43.6197,43.5997,43.6197,75700.0
2011-06-06 11:30:00,65.44,65.45,65.42,65.42,66100.0,43.613,43.6197,43.5997,43.5997,66100.0
2011-06-06 11:35:00,65.42,65.44,65.42,65.44,58600.0,43.5997,43.613,43.5997,43.613,58600.0
2011-06-06 11:40:00,65.44,65.48,65.44,65.47,128200.0,43.613,43.6396,43.613,43.633,128200.0
2011-06-06 11:45:00,65.47,65.49,65.47,65.47,47200.0,43.633,43.6463,43.633,43.633,47200.0
2011-06-06 11:50:00,65.47,65.49,65.47,65.49,50300.0,43.633,43.6463,43.633,43.6463,50300.0
2011-06-06 11:55:00,65.49,65.51,65.46,65.46,91300.0,43.6463,43.6596,43.6263,43.6263,91300.0
2011-06-06 12:00:00,65.46,65.46,65.37,65.41,143200.0,43.6263,43.6263,43.5663,43.593,143200.0
2011-06-06 12:05:00,65.41,65.42,65.38,65.41,80300.0,43.593,43.5997,43.573,43.593,80300.0
2011-06-06 12:10:00,65.41,65.42,65.36,65.37,66500.0,43.593,43.5997,43.5597,43.5663,66500.0
2011-06-06 12:15:00,65.37,65.38,65.35,65.35,35600.0,43.5663,43.573,43.553,43.553,35600.0
2011-06-06 12:20:00,65.35,65.4,65.35,65.4,44200.0,43.553,43.5863,43.553,43.5863,44200.0
2011-06-06 12:25:00,65.4,65.44,65.39,65.43,46500.0,43.5863,43.613,43.5797,43.6063,46500.0
2011-06-06 12:30:00,65.43,65.43,65.39,65.39,38100.0,43.6063,43.6063,43.5797,43.5797,38100.0
2011-06-06 12:35:00,65.39,65.42,65.39,65.39,39700.0,43.5797,43.5997,43.5797,43.5797,39700.0
2011-06-06 12:40:00,65.4,65.43,65.39,65.43,40800.0,43.5863,43.6063,43.5797,43.6063,40800.0
2011-06-06 12:45:00,65.42,65.43,65.39,65.4,43200.0,43.5997,43.6063,43.5797,43.5863,43200.0
2011-06-06 12:50:00,65.4,65.45,65.39,65.45,51000.0,43.5863,43.6197,43.5797,43.6197,51000.0
2011-06-06 12:55:00,65.45,65.49,65.45,65.49,44800.0,43.6197,43.6463,43.6197,43.6463,44800.0
2011-06-06 13:00:00,65.49,65.51,65.48,65.5,39700.0,43.6463,43.6596,43.6396,43.653,39700.0
2011-06-06 13:05:00,65.5,65.53,65.5,65.52,23300.0,43.653,43.673,43.653,43.6663,23300.0
2011-06-06 13:10:00,65.53,65.56,65.53,65.55,60000.0,43.673,43.693,43.673,43.6863,60000.0
2011-06-06 13:15:00,65.56,65.57,65.54,65.56,43200.0,43.693,43.6996,43.6796,43.693,43200.0
2011-06-06 13:20:00,65.56,65.56,65.52,65.52,33500.0,43.693,43.693,43.6663,43.6663,33500.0
2011-06-06 13:25:00,65.52,65.54,65.52,65.54,20400.0,43.6663,43.6796,43.6663,43.6796,20400.0
2011-06-06 13:30:00,65.53,65.53,65.47,65.49,58900.0,43.673,43.673,43.633,43.6463,58900.0
2011-06-06 13:35:00,65.49,65.53,65.48,65.52,37400.0,43.6463,43.673,43.6396,43.6663,37400.0
2011-06-06 13:40:00,65.52,65.53,65.46,65.46,84400.0,43.6663,43.673,43.6263,43.6263,84400.0
2011-06-06 13:45:00,65.47,65.48,65.41,65.42,85800.0,43.633,43.6396,43.593,43.5997,85800.0
2011-06-06 13:50:00,65.43,65.44,65.39,65.4,76800.0,43.6063,43.613,43.5797,43.5863,76800.0
2011-06-06 13:55:00,65.39,65.45,65.39,65.45,35800.0,43.5797,43.6197,43.5797,43.6197,35800.0
2011-06-06 14:00:00,65.46,65.51,65.45,65.49,68400.0,43.6263,43.6596,43.6197,43.6463,68400.0
2011-06-06 14:05:00,65.49,65.54,65.47,65.54,52700.0,43.6463,43.6796,43.633,43.6796,52700.0
2011-06-06 14:10:00,65.54,65.56,65.53,65.54,72900.0,43.6796,43.693,43.673,43.6796,72900.0
2011-06-06 14:15:00,65.54,65.55,65.52,65.54,50500.0,43.6796,43.6863,43.6663,43.6796,50500.0
2011-06-06 14:20:00,65.54,65.55,65.53,65.54,69100.0,43.6796,43.6863,43.673,43.6796,69100.0
2011-06-06 14:25:00,65.54,65.55,65.51,65.52,56700.0,43.6796,43.6863,43.6596,43.6663,56700.0
2011-06-06 14:30:00,65.51,65.54,65.49,65.54,55300.0,43.6596,43.6796,43.6463,43.6796,55300.0
2011-06-06 14:35:00,65.54,65.6,65.52,65.59,199000.0,43.6796,43.7196,43.6663,43.713,199000.0
2011-06-06 14:40:00,65.6,65.63,65.57,65.62,96800.0,43.7196,43.7396,43.6996,43.7329,96800.0
2011-06-06 14:45:00,65.62,65.63,65.58,65.6,67200.0,43.7329,43.7396,43.7063,43.7196,67200.0
2011-06-06 14:50:00,65.6,65.62,65.59,65.59,96800.0,43.7196,43.7329,43.713,43.713,96800.0
2011-06-06 14:55:00,65.59,65.62,65.58,65.61,77400.0,43.713,43.7329,43.7063,43.7263,77400.0
2011-06-06 15:00:00,65.61,65.62,65.59,65.6,67900.0,43.7263,43.7329,43.713,43.7196,67900.0
2011-06-06 15:05:00,65.6,65.6,65.56,65.58,67400.0,43.7196,43.7196,43.693,43.7063,67400.0
2011-06-06 15:10:00,65.58,65.59,65.49,65.52,117500.0,43.7063,43.713,43.6463,43.6663,117500.0
2011-06-06 15:15:00,65.52,65.54,65.5,65.53,84300.0,43.6663,43.6796,43.653,43.673,84300.0
2011-06-06 15:20:00,65.53,65.56,65.51,65.55,82700.0,43.673,43.693,43.6596,43.6863,82700.0
2011-06-06 15:25:00,65.55,65.56,65.5,65.52,98200.0,43.6863,43.693,43.653,43.6663,98200.0
2011-06-06 15:30:00,65.53,65.59,65.51,65.57,150500.0,43.673,43.713,43.6596,43.6996,150500.0
2011-06-06 15:35:00,65.57,65.59,65.56,65.57,78000.0,43.6996,43.713,43.693,43.6996,78000.0
2011-06-06 15:40:00,65.57,65.64,65.57,65.62,147500.0,43.6996,43.7463,43.6996,43.7329,147500.0
2011-06-06 15:45:00,65.62,65.63,65.57,65.62,204500.0,43.7329,43.7396,43.6996,43.7329,204500.0
2011-06-06 15:50:00,65.62,65.63,65.56,65.56,225000.0,43.7329,43.7396,43.693,43.693,225000.0
2011-06-06 15:55:00,65.57,65.58,65.49,65.51,400000.0,43.6996,43.7063,43.6463,43.6596,400000.0
2011-06-07 09:30:00,65.46,65.54,65.31,65.36,313800.0,43.6263,43.6796,43.5263,43.5597,313800.0
2011-06-07 09:35:00,65.33,65.4,65.27,65.3,155000.0,43.5397,43.5863,43.4997,43.5197,155000.0
2011-06-07 09:40:00,65.28,65.31,65.22,65.28,166800.0,43.5064,43.5263,43.4664,43.5064,166800.0
2011-06-07 09:45:00,65.29,65.35,65.24,65.33,171700.0,43.513,43.553,43.4797,43.5397,171700.0
2011-06-07 09:50:00,65.33,65.4,65.3,65.4,99500.0,43.5397,43.5863,43.5197,43.5863,99500.0
2011-06-07 09:55:00,65.39,65.4,65.28,65.28,132900.0,43.5797,43.5863,43.5064,43.5064,132900.0
2011-06-07 10:00:00,65.28,65.28,65.25,65.25,84000.0,43.5064,43.5064,43.4864,43.4864,84000.0
2011-06-07 10:05:00,65.25,65.31,65.25,65.3,91800.0,43.4864,43.5263,43.4864,43.5197,91800.0
2011-06-07 10:10:00,65.3,65.32,65.28,65.31,115700.0,43.5197,43.533,43.5064,43.5263,115700.0
2011-06-07 10:15:00,65.3,65.35,65.3,65.34,50300.0,43.5197,43.553,43.5197,43.5463,50300.0
2011-06-07 10:20:00,65.34,65.36,65.33,65.35,63700.0,43.5463,43.5597,43.5397,43.553,63700.0
2011-06-07 10:25:00,65.35,65.36,65.32,65.36,58500.0,43.553,43.5597,43.533,43.5597,58500.0
2011-06-07 10:30:00,65.35,65.36,65.29,65.3,114200.0,43.553,43.5597,43.513,43.5197,114200.0
2011-06-07 10:35:00,65.3,65.32,65.26,65.29,110700.0,43.5197,43.533,43.493,43.513,110700.0
2011-06-07 10:40:00,65.29,65.3,65.21,65.25,123400.0,43.513,43.5197,43.4597,43.4864,123400.0
2011-06-07 10:45:00,65.24,65.29,65.24,65.28,79300.0,43.4797,43.513,43.4797,43.5064,79300.0
2011-06-07 10:50:00,65.29,65.3,65.2,65.22,112500.0,43.513,43.5197,43.453,43.4664,112500.0
2011-06-07 10:55:00,65.21,65.23,65.2,65.21,78100.0,43.4597,43.473,43.453,43.4597,78100.0
2011-06-07 11:00:00,65.2,65.22,65.16,65.18,109200.0,43.453,43.4664,43.4264,43.4397,109200.0
2011-06-07 11:05:00,65.17,65.29,65.17,65.28,145700.0,43.433,43.513,43.433,43.5064,145700.0
2011-06-07 11:10:00,65.27,65.33,65.27,65.31,93900.0,43.4997,43.5397,43.4997,43.5263,93900.0
2011-06-07 11:15:00,65.31,65.35,65.31,65.34,45500.0,43.5263,43.553,43.5263,43.5463,45500.0
2011-06-07 11:20:00,65.34,65.36,65.33,65.33,72200.0,43.5463,43.5597,43.5397,43.5397,72200.0
2011-06-07 11:25:00,65.33,65.34,65.3,65.3,52800.0,43.5397,43.5463,43.5197,43.5197,52800.0
2011-06-07 11:30:00,65.3,65.35,65.3,65.3,85200.0,43.5197,43.553,43.5197,43.5197,85200.0
2011-06-07 11:35:00,65.31,65.33,65.29,65.31,60900.0,43.5263,43.5397,43.513,43.5263,60900.0
2011-06-07 11:40:00,65.31,65.32,65.29,65.3,40100.0,43.5263,43.533,43.513,43.5197,40100.0
2011-06-07 11:45:00,65.3,65.31,65.23,65.24,85400.0,43.5197,43.5263,43.473,43.4797,85400.0
2011-06-07 11:50:00,65.23,65.24,65.18,65.18,114900.0,43.473,43.4797,43.4397,43.4397,114900.0
2011-06-07 11:55:00,65.18,65.25,65.18,65.25,46600.0,43.4397,43.4864,43.4397,43.4864,46600.0
2011-06-07 12:00:00,65.26,65.31,65.25,65.3,41600.0,43.493,43.5263,43.4864,43.5197,41600.0
2011-06-07 12:05:00,65.3,65.31,65.28,65.31,25400.0,43.5197,43.5263,43.5064,43.5263,25400.0
2011-06-07 12:10:00,65.31,65.33,65.29,65.29,66400.0,43.5263,43.5397,43.513,43.513,66400.0
2011-06-07 12:15:00,65.29,65.31,65.25,65.31,67100.0,43.513,43.5263,43.4864,43.5263,67100.0
2011-06-07 12:20:00,65.31,65.32,65.3,65.31,40500.0,43.5263,43.533,43.5197,43.5263,40500.0
2011-06-07 12:25:00,65.31,65.33,65.28,65.28,39500.0,43.5263,43.5397,43.5064,43.5064,39500.0
2011-06-07 12:30:00,65.28,65.29,65.27,65.28,22100.0,43.5064,43.513,43.4997,43.5064,22100.0
2011-06-07 12:35:00,65.28,65.31,65.28,65.31,30600.0,43.5064,43.5263,43.5064,43.5263,30600.0
2011-06-07 12:40:00,65.31,65.32,65.25,65.26,58900.0,43.5263,43.533,43.4864,43.493,58900.0
2011-06-07 12:45:00,65.25,65.26,65.24,65.24,35800.0,43.4864,43.493,43.4797,43.4797,35800.0
2011-06-07 12:50:00,65.23,65.29,65.23,65.29,27600.0,43.473,43.513,43.473,43.513,27600.0
2011-06-07 12:55:00,65.28,65.34,65.28,65.32,72400.0,43.5064,43.5463,43.5064,43.533,72400.0
2011-06-07 13:00:00,65.32,65.33,65.28,65.31,34200.0,43.533,43.5397,43.5064,43.5263,34200.0
2011-06-07 13:05:00,65.31,65.34,65.31,65.33,69100.0,43.5263,43.5463,43.5263,43.5397,69100.0
2011-06-07 13:10:00,65.34,65.34,65.31,65.33,77700.0,43.5463,43.5463,43.5263,43.5397,77700.0
2011-06-07 13:15:00,65.33,65.35,65.33,65.34,39400.0,43.5397,43.553,43.5397,43.5463,39400.0
2011-06-07 13:20:00,65.33,65.34,65.29,65.33,52700.0,43.5397,43.5463,43.513,43.5397,52700.0
2011-06-07 13:25:00,65.32,65.33,65.3,65.31,16200.0,43.533,43.5397,43.5197,43.5263,16200.0
2011-06-07 13:30:00,65.31,65.34,65.3,65.32,53600.0,43.5263,43.5463,43.5197,43.533,53600.0
2011-06-07 13:35:00,65.32,65.34,65.31,65.32,38900.0,43.533,43.5463,43.5263,43.533,38900.0
2011-06-07 13:40:00,65.32,65.33,65.31,65.32,33000.0,43.533,43.5397,43.5263,43.533,33000.0
2011-06-07 13:45:00,65.33,65.35,65.33,65.34,42300.0,43.5397,43.553,43.5397,43.5463,42300.0
2011-06-07 13:50:00,65.34,65.34,65.3,65.32,48900.0,43.5463,43.5463,43.5197,43.533,48900.0
2011-06-07 13:55:00,65.31,65.32,65.28,65.29,60600.0,43.5263,43.533,43.5064,43.513,60600.0
2011-06-07 14:00:00,65.29,65.33,65.29,65.32,108800.0,43.513,43.5397,43.513,43.533,108800.0
2011-06-07 14:05:00,65.32,65.34,65.31,65.34,95100.0,43.533,43.5463,43.5263,43.5463,95100.0
2011-06-07 14:10:00,65.34,65.34,65.32,65.33,74000.0,43.5463,43.5463,43.533,43.5397,74000.0
2011-06-07 14:15:00,65.34,65.37,65.33,65.36,77100.0,43.5463,43.5663,43.5397,43.5597,77100.0
2011-06-07 14:20:00,65.36,65.37,65.34,65.34,19600.0,43.5597,43.5663,43.5463,43.5463,19600.0
2011-06-07 14:25:00,65.34,65.36,65.33,65.36,72600.0,43.5463,43.5597,43.5397,43.5597,72600.0
2011-06-07 14:30:00,65.36,65.36,65.28,65.3,170400.0,43.5597,43.5597,43.5064,43.5197,170400.0
2011-06-07 14:35:00,65.3,65.32,65.29,65.31,46300.0,43.5197,43.533,43.513,43.5263,46300.0
2011-06-07 14:40:00,65.31,65.32,65.28,65.29,63400.0,43.5263,43.533,43.5064,43.513,63400.0
2011-06-07 14:45:00,65.28,65.29,65.24,65.24,117300.0,43.5064,43.513,43.4797,43.4797,117300.0
2011-06-07 14:50:00,65.24,65.25,65.2,65.25,67500.0,43.4797,43.4864,43.453,43.4864,67500.0
2011-06-07 14:55:00,65.25,65.26,65.24,65.26,55300.0,43.4864,43.493,43.4797,43.493,55300.0
2011-06-07 15:00:00,65.26,65.26,65.24,65.25,105900.0,43.493,43.493,43.4797,43.4864,105900.0
2011-06-07 15:05:00,65.25,65.26,65.22,65.23,97500.0,43.4864,43.493,43.4664,43.473,97500.0
2011-06-07 15:10:00,65.24,65.26,65.23,65.23,97900.0,43.4797,43.493,43.473,43.473,97900.0
2011-06-07 15:15:00,65.23,65.26,65.22,65.23,146600.0,43.473,43.493,43.4664,43.473,146600.0
2011-06-07 15:20:00,65.23,65.26,65.19,65.23,161900.0,43.473,43.493,43.4464,43.473,161900.0
2011-06-07 15:25:00,65.23,65.25,65.23,65.24,82500.0,43.473,43.4864,43.473,43.4797,82500.0
2011-06-07 15:30:00,65.25,65.25,65.2,65.22,224100.0,43.4864,43.4864,43.453,43.4664,224100.0
2011-06-07 15:35:00,65.23,65.25,65.2,65.21,132000.0,43.473,43.4864,43.453,43.4597,132000.0
2011-06-07 15:40:00,65.22,65.22,65.12,65.17,167200.0,43.4664,43.4664,43.3997,43.433,167200.0
2011-06-07 15:45:00,65.18,65.21,65.11,65.13,403200.0,43.4397,43.4597,43.3931,43.4064,403200.0
2011-06-07 15:50:00,65.14,65.14,65.04,65.13,377800.0,43.413,43.413,43.3464,43.4064,377800.0
2011-06-07 15:55:00,65.14,65.15,65.01,65.04,574000.0,43.413,43.4197,43.3264,43.3464,574000.0
2011-06-08 09:30:00,65.04,65.05,64.81,64.86,301800.0,43.3464,43.3531,43.1931,43.2264,301800.0
2011-06-08 09:35:00,64.86,64.92,64.77,64.9,148600.0,43.2264,43.2664,43.1665,43.2531,148600.0
2011-06-08 09:40:00,64.91,64.91,64.78,64.84,98300.0,43.2598,43.2598,43.1731,43.2131,98300.0
2011-06-08 09:45:00,64.85,64.89,64.83,64.87,110400.0,43.2198,43.2464,43.2064,43.2331,110400.0
2011-06-08 09:50:00,64.87,64.87,64.81,64.85,120300.0,43.2331,43.2331,43.1931,43.2198,120300.0
2011-06-08 09:55:00,64.85,64.86,64.79,64.84,271300.0,43.2198,43.2264,43.1798,43.2131,271300.0
2011-06-08 10:00:00,64.84,64.85,64.79,64.8,122900.0,43.2131,43.2198,43.1798,43.1865,122900.0
2011-06-08 10:05:00,64.79,64.8,64.76,64.79,79100.0,43.1798,43.1865,43.1598,43.1798,79100.0
2011-06-08 10:10:00,64.79,64.87,64.79,64.84,216000.0,43.1798,43.2331,43.1798,43.2131,216000.0
2011-06-08 10:15:00,64.84,64.86,64.81,64.82,136000.0,43.2131,43.2264,43.1931,43.1998,136000.0
2011-06-08 10:20:00,64.82,64.83,64.78,64.79,78600.0,43.1998,43.2064,43.1731,43.1798,78600.0
2011-06-08 10:25:00,64.78,64.87,64.78,64.82,118100.0,43.1731,43.2331,43.1731,43.1998,118100.0
2011-06-08 10:30:00,64.82,64.82,64.74,64.75,226300.0,43.1998,43.1998,43.1465,43.1531,226300.0
2011-06-08 10:35:00,64.75,64.81,64.75,64.75,132700.0,43.1531,43.1931,43.1531,43.1531,132700.0
2011-06-08 10:40:00,64.74,64.79,64.73,64.78,117800.0,43.1465,43.1798,43.1398,43.1731,117800.0
2011-06-08 10:45:00,64.78,64.85,64.78,64.84,107200.0,43.1731,43.2198,43.1731,43.2131,107200.0
2011-06-08 10:50:00,64.84,64.84,64.76,64.76,96000.0,43.2131,43.2131,43.1598,43.1598,96000.0
2011-06-08 10:55:00,64.76,64.77,64.69,64.76,163200.0,43.1598,43.1665,43.1131,43.1598,163200.0
2011-06-08 11:00:00,64.77,64.81,64.73,64.76,133500.0,43.1665,43.1931,43.1398,43.1598,133500.0
2011-06-08 11:05:00,64.77,64.81,64.77,64.8,122900.0,43.1665,43.1931,43.1665,43.1865,122900.0
2011-06-08 11:10:00,64.81,64.84,64.8,64.83,164900.0,43.1931,43.2131,43.1865,43.2064,164900.0
2011-06-08 11:15:00,64.82,64.87,64.82,64.86,105100.0,43.1998,43.2331,43.1998,43.2264,105100.0
2011-06-08 11:20:00,64.86,64.87,64.83,64.84,76900.0,43.2264,43.2331,43.2064,43.2131,76900.0
2011-06-08 11:25:00,64.85,64.85,64.78,64.85,187100.0,43.2198,43.2198,43.1731,43.2198,187100.0
2011-06-08 11:30:00,64.85,64.85,64.8,64.81,95100.0,43.2198,43.2198,43.1865,43.1931,95100.0
2011-06-08 11:35:00,64.82,64.84,64.82,64.83,39500.0,43.1998,43.2131,43.1998,43.2064,39500.0
2011-06-08 11:40:00,64.83,64.83,64.77,64.78,91100.0,43.2064,43.2064,43.1665,43.1731,91100.0
2011-06-08 11:45:00,64.78,64.8,64.76,64.77,96700.0,43.1731,43.1865,43.1598,43.1665,96700.0
2011-06-08 11:50:00,64.77,64.82,64.76,64.81,101800.0,43.1665,43.1998,43.1598,43.1931,101800.0
2011-06-08 11:55:00,64.8,64.86,64.79,64.85,121500.0,43.1865,43.2264,43.1798,43.2198,121500.0
2011-06-08 12:00:00,64.85,64.85,64.84,64.85,78100.0,43.2198,43.2198,43.2131,43.2198,78100.0
2011-06-08 12:05:00,64.85,64.88,64.83,64.87,275200.0,43.2198,43.2398,43.2064,43.2331,275200.0
2011-06-08 12:10:00,64.88,64.91,64.83,64.85,111600.0,43.2398,43.2598,43.2064,43.2198,111600.0
2011-06-08 12:15:00,64.84,64.84,64.82,64.83,53300.0,43.2131,43.2131,43.1998,43.2064,53300.0
2011-06-08 12:20:00,64.83,64.83,64.74,64.79,131900.0,43.2064,43.2064,43.1465,43.1798,131900.0
2011-06-08 12:25:00,64.8,64.8,64.78,64.79,107000.0,43.1865,43.1865,43.1731,43.1798,107000.0
2011-06-08 12:30:00,64.79,64.8,64.77,64.79,59800.0,43.1798,43.1865,43.1665,43.1798,59800.0
2011-06-08 12:35:00,64.8,64.8,64.74,64.8,90200.0,43.1865,43.1865,43.1465,43.1865,90200.0
2011-06-08 12:40:00,64.79,64.8,64.77,64.77,49500.0,43.1798,43.1865,43.1665,43.1665,49500.0
2011-06-08 12:45:00,64.78,64.8,64.77,64.79,67500.0,43.1731,43.1865,43.1665,43.1798,67500.0
2011-06-08 12:50:00,64.79,64.79,64.71,64.72,99900.0,43.1798,43.1798,43.1265,43.1331,99900.0
2011-06-08 12:55:00,64.72,64.83,64.71,64.82,73400.0,43.1331,43.2064,43.1265,43.1998,73400.0
2011-06-08 13:00:00,64.82,64.87,64.82,64.86,66200.0,43.1998,43.2331,43.1998,43.2264,66200.0
2011-06-08 13:05:00,64.87,64.9,64.83,64.83,59500.0,43.2331,43.2531,43.2064,43.2064,59500.0
2011-06-08 13:10:00,64.83,64.84,64.79,64.8,103500.0,43.2064,43.2131,43.1798,43.1865,103500.0
2011-06-08 13:15:00,64.8,64.82,64.79,64.79,77900.0,43.1865,43.1998,43.1798,43.1798,77900.0
2011-06-08 13:20:00,64.8,64.8,64.78,64.79,56100.0,43.1865,43.1865,43.1731,43.1798,56100.0
2011-06-08 13:25:00,64.79,64.82,64.75,64.81,100200.0,43.1798,43.1998,43.1531,43.1931,100200.0
2011-06-08 13:30:00,64.82,64.83,64.78,64.81,67200.0,43.1998,43.2064,43.1731,43.1931,67200.0
2011-06-08 13:35:00,64.81,64.82,64.77,64.78,71300.0,43.1931,43.1998,43.1665,43.1731,71300.0
2011-06-08 13:40:00,64.77,64.8,64.76,64.78,82600.0,43.1665,43.1865,43.1598,43.1731,82600.0
2011-06-08 13:45:00,64.78,64.79,64.76,64.77,91400.0,43.1731,43.1798,43.1598,43.1665,91400.0
2011-06-08 13:50:00,64.77,64.78,64.75,64.75,101400.0,43.1665,43.1731,43.1531,43.1531,101400.0
2011-06-08 13:55:00,64.75,64.79,64.73,64.76,90900.0,43.1531,43.1798,43.1398,43.1598,90900.0
2011-06-08 14:00:00,64.77,64.81,64.75,64.78,107300.0,43.1665,43.1931,43.1531,43.1731,107300.0
2011-06-08 14:05:00,64.78,64.82,64.77,64.79,68900.0,43.1731,43.1998,43.1665,43.1798,68900.0
2011-06-08 14:10:00,64.78,64.79,64.69,64.72,136600.0,43.1731,43.1798,43.1131,43.1331,136600.0
2011-06-08 14:15:00,64.73,64.77,64.71,64.76,66500.0,43.1398,43.1665,43.1265,43.1598,66500.0
2011-06-08 14:20:00,64.75,64.75,64.69,64.72,118800.0,43.1531,43.1531,43.1131,43.1331,118800.0
2011-06-08 14:25:00,64.71,64.76,64.7,64.72,75900.0,43.1265,43.1598,43.1198,43.1331,75900.0
2011-06-08 14:30:00,64.73,64.81,64.72,64.81,121500.0,43.1398,43.1931,43.1331,43.1931,121500.0
2011-06-08 14:35:00,64.8,64.85,64.8,64.83,145100.0,43.1865,43.2198,43.1865,43.2064,145100.0
2011-06-08 14:40:00,64.84,64.85,64.81,64.84,107200.0,43.2131,43.2198,43.1931,43.2131,107200.0
2011-06-08 14:45:00,64.85,64.87,64.83,64.85,107400.0,43.2198,43.2331,43.2064,43.2198,107400.0
2011-06-08 14:50:00,64.85,64.89,64.84,64.88,79400.0,43.2198,43.2464,43.2131,43.2398,79400.0
2011-06-08 14:55:00,64.9,64.96,64.88,64.91,197300.0,43.2531,43.2931,43.2398,43.2598,197300.0
2011-06-08 15:00:00,64.9,64.91,64.87,64.88,100800.0,43.2531,43.2598,43.2331,43.2398,100800.0
2011-06-08 15:05:00,64.88,64.9,64.86,64.9,95900.0,43.2398,43.2531,43.2264,43.2531,95900.0
2011-06-08 15:10:00,64.9,64.93,64.86,64.86,103600.0,43.2531,43.2731,43.2264,43.2264,103600.0
2011-06-08 15:15:00,64.87,64.88,64.79,64.81,153400.0,43.2331,43.2398,43.1798,43.1931,153400.0
2011-06-08 15:20:00,64.81,64.82,64.78,64.82,129000.0,43.1931,43.1998,43.1731,43.1998,129000.0
2011-06-08 15:25:00,64.82,64.82,64.74,64.78,136600.0,43.1998,43.1998,43.1465,43.1731,136600.0
2011-06-08 15:30:00,64.77,64.83,64.76,64.77,162600.0,43.1665,43.2064,43.1598,43.1665,162600.0
2011-06-08 15:35:00,64.76,64.81,64.73,64.8,151700.0,43.1598,43.1931,43.1398,43.1865,151700.0
2011-06-08 15:40:00,64.8,64.84,64.78,64.83,169800.0,43.1865,43.2131,43.1731,43.2064,169800.0
2011-06-08 15:45:00,64.84,64.96,64.84,64.89,365400.0,43.2131,43.2931,43.2131,43.2464,365400.0
2011-06-08 15:50:00,64.89,64.91,64.85,64.85,211000.0,43.2464,43.2598,43.2198,43.2198,211000.0
2011-06-08 15:55:00,64.85,64.9,64.83,64.83,531700.0,43.2198,43.2531,43.2064,43.2064,531700.0
2011-06-09 09:30:00,65.03,65.06,64.86,64.96,228800.0,43.3397,43.3597,43.2264,43.2931,228800.0
2011-06-09 09:35:00,64.96,64.99,64.89,64.97,169900.0,43.2931,43.3131,43.2464,43.2998,169900.0
2011-06-09 09:40:00,64.98,64.99,64.92,64.95,81900.0,43.3064,43.3131,43.2664,43.2864,81900.0
2011-06-09 09:45:00,64.96,65.04,64.96,65.01,133600.0,43.2931,43.3464,43.2931,43.3264,133600.0
2011-06-09 09:50:00,65.0,65.05,64.97,64.98,142600.0,43.3197,43.3531,43.2998,43.3064,142600.0
2011-06-09 09:55:00,64.97,65.05,64.97,65.05,85400.0,43.2998,43.3531,43.2998,43.3531,85400.0
2011-06-09 10:00:00,65.05,65.14,65.04,65.13,193000.0,43.3531,43.413,43.3464,43.4064,193000.0
2011-06-09 10:05:00,65.13,65.14,65.08,65.13,77400.0,43.4064,43.413,43.3731,43.4064,77400.0
2011-06-09 10:10:00,65.14,65.17,65.13,65.14,63000.0,43.413,43.433,43.4064,43.413,63000.0
2011-06-09 10:15:00,65.14,65.17,65.14,65.17,77300.0,43.413,43.433,43.413,43.433,77300.0
2011-06-09 10:20:00,65.16,65.18,65.14,65.18,66100.0,43.4264,43.4397,43.413,43.4397,66100.0
2011-06-09 10:25:00,65.17,65.23,65.17,65.22,89000.0,43.433,43.473,43.433,43.4664,89000.0
2011-06-09 10:30:00,65.22,65.26,65.2,65.25,82800.0,43.4664,43.493,43.453,43.4864,82800.0
2011-06-09 10:35:00,65.24,65.27,65.24,65.27,76600.0,43.4797,43.4997,43.4797,43.4997,76600.0
2011-06-09 10:40:00,65.27,65.33,65.26,65.32,90400.0,43.4997,43.5397,43.493,43.533,90400.0
2011-06-09 10:45:00,65.33,65.39,65.26,65.26,121500.0,43.5397,43.5797,43.493,43.493,121500.0
2011-06-09 10:50:00,65.27,65.3,65.21,65.22,100500.0,43.4997,43.5197,43.4597,43.4664,100500.0
2011-06-09 10:55:00,65.22,65.22,65.18,65.2,71800.0,43.4664,43.4664,43.4397,43.453,71800.0
2011-06-09 11:00:00,65.2,65.23,65.19,65.23,56400.0,43.453,43.473,43.4464,43.473,56400.0
2011-06-09 11:05:00,65.22,65.27,65.22,65.24,145600.0,43.4664,43.4997,43.4664,43.4797,145600.0
2011-06-09 11:10:00,65.23,65.3,65.23,65.29,76900.0,43.473,43.5197,43.473,43.513,76900.0
2011-06-09 11:15:00,65.29,65.31,65.29,65.31,55600.0,43.513,43.5263,43.513,43.5263,55600.0
2011-06-09 11:20:00,65.31,65.34,65.31,65.34,104200.0,43.5263,43.5463,43.5263,43.5463,104200.0
2011-06-09 11:25:00,65.33,65.37,65.3,65.32,136500.0,43.5397,43.5663,43.5197,43.533,136500.0
2011-06-09 11:30:00,65.32,65.37,65.29,65.35,111800.0,43.533,43.5663,43.513,43.553,111800.0
2011-06-09 11:35:00,65.35,65.38,65.32,65.32,176900.0,43.553,43.573,43.533,43.533,176900.0
2011-06-09 11:40:00,65.32,65.34,65.3,65.32,147700.0,43.533,43.5463,43.5197,43.533,147700.0
2011-06-09 11:45:00,65.33,65.38,65.31,65.36,198100.0,43.5397,43.573,43.5263,43.5597,198100.0
2011-06-09 11:50:00,65.37,65.41,65.36,65.4,110200.0,43.5663,43.593,43.5597,43.5863,110200.0
2011-06-09 11:55:00,65.39,65.4,65.33,65.34,82000.0,43.5797,43.5863,43.5397,43.5463,82000.0
2011-06-09 12:00:00,65.34,65.39,65.33,65.37,63900.0,43.5463,43.5797,43.5397,43.5663,63900.0
2011-06-09 12:05:00,65.37,65.38,65.34,65.36,71200.0,43.5663,43.573,43.5463,43.5597,71200.0
2011-06-09 12:10:00,65.36,65.43,65.36,65.42,58200.0,43.5597,43.6063,43.5597,43.5997,58200.0
2011-06-09 12:15:00,65.41,65.42,65.37,65.37,60000.0,43.593,43.5997,43.5663,43.5663,60000.0
2011-06-09 12:20:00,65.37,65.42,65.37,65.4,60000.0,43.5663,43.5997,43.5663,43.5863,60000.0
2011-06-09 12:25:00,65.4,65.43,65.39,65.39,170200.0,43.5863,43.6063,43.5797,43.5797,170200.0
2011-06-09 12:30:00,65.4,65.4,65.32,65.34,94600.0,43.5863,43.5863,43.533,43.5463,94600.0
2011-06-09 12:35:00,65.33,65.39,65.33,65.38,90100.0,43.5397,43.5797,43.5397,43.573,90100.0
2011-06-09 12:40:00,65.37,65.38,65.33,65.34,61000.0,43.5663,43.573,43.5397,43.5463,61000.0
2011-06-09 12:45:00,65.34,65.36,65.33,65.36,35300.0,43.5463,43.5597,43.5397,43.5597,35300.0
2011-06-09 12:50:00,65.36,65.36,65.31,65.34,95600.0,43.5597,43.5597,43.5263,43.5463,95600.0
2011-06-09 12:55:00,65.33,65.36,65.32,65.36,39300.0,43.5397,43.5597,43.533,43.5597,39300.0
2011-06-09 13:00:00,65.36,65.38,65.36,65.36,57000.0,43.5597,43.573,43.5597,43.5597,57000.0
2011-06-09 13:05:00,65.36,65.38,65.33,65.36,64200.0,43.5597,43.573,43.5397,43.5597,64200.0
2011-06-09 13:10:00,65.37,65.42,65.36,65.41,92300.0,43.5663,43.5997,43.5597,43.593,92300.0
2011-06-09 13:15:00,65.41,65.41,65.36,65.36,60500.0,43.593,43.593,43.5597,43.5597,60500.0
2011-06-09 13:20:00,65.36,65.38,65.33,65.34,66600.0,43.5597,43.573,43.5397,43.5463,66600.0
2011-06-09 13:25:00,65.33,65.36,65.32,65.35,33400.0,43.5397,43.5597,43.533,43.553,33400.0
2011-06-09 13:30:00,65.35,65.37,65.34,65.35,51400.0,43.553,43.5663,43.5463,43.553,51400.0
2011-06-09 13:35:00,65.35,65.36,65.31,65.33,57900.0,43.553,43.5597,43.5263,43.5397,57900.0
2011-06-09 13:40:00,65.34,65.34,65.32,65.33,48200.0,43.5463,43.5463,43.533,43.5397,48200.0
2011-06-09 13:45:00,65.34,65.35,65.33,65.35,60900.0,43.5463,43.553,43.5397,43.553,60900.0
2011-06-09 13:50:00,65.34,65.41,65.34,65.4,80700.0,43.5463,43.593,43.5463,43.5863,80700.0
2011-06-09 13:55:00,65.4,65.41,65.35,65.35,133700.0,43.5863,43.593,43.553,43.553,133700.0
2011-06-09 14:00:00,65.35,65.4,65.35,65.39,68800.0,43.553,43.5863,43.553,43.5797,68800.0
2011-06-09 14:05:00,65.39,65.4,65.36,65.38,51900.0,43.5797,43.5863,43.5597,43.573,51900.0
2011-06-09 14:10:00,65.38,65.42,65.38,65.41,55800.0,43.573,43.5997,43.573,43.593,55800.0
2011-06-09 14:15:00,65.42,65.44,65.41,65.43,107000.0,43.5997,43.613,43.593,43.6063,107000.0
2011-06-09 14:20:00,65.43,65.44,65.43,65.43,39500.0,43.6063,43.613,43.6063,43.6063,39500.0
2011-06-09 14:25:00,65.42,65.45,65.4,65.41,123100.0,43.5997,43.6197,43.5863,43.593,123100.0
2011-06-09 14:30:00,65.41,65.42,65.38,65.38,53900.0,43.593,43.5997,43.573,43.573,53900.0
2011-06-09 14:35:00,65.38,65.39,65.34,65.35,98800.0,43.573,43.5797,43.5463,43.553,98800.0
2011-06-09 14:40:00,65.35,65.4,65.35,65.38,105000.0,43.553,43.5863,43.553,43.573,105000.0
2011-06-09 14:45:00,65.38,65.38,65.35,65.36,81400.0,43.573,43.573,43.553,43.5597,81400.0
2011-06-09 14:50:00,65.35,65.36,65.34,65.36,82200.0,43.553,43.5597,43.5463,43.5597,82200.0
2011-06-09 14:55:00,65.36,65.37,65.35,65.37,61100.0,43.5597,43.5663,43.553,43.5663,61100.0
2011-06-09 15:00:00,65.36,65.41,65.36,65.38,121000.0,43.5597,43.593,43.5597,43.573,121000.0
2011-06-09 15:05:00,65.37,65.38,65.36,65.37,87900.0,43.5663,43.573,43.5597,43.5663,87900.0
2011-06-09 15:10:00,65.37,65.38,65.37,65.38,77000.0,43.5663,43.573,43.5663,43.573,77000.0
2011-06-09 15:15:00,65.37,65.37,65.28,65.29,90900.0,43.5663,43.5663,43.5064,43.513,90900.0
2011-06-09 15:20:00,65.28,65.29,65.24,65.25,82200.0,43.5064,43.513,43.4797,43.4864,82200.0
2011-06-09 15:25:00,65.24,65.27,65.23,65.27,92600.0,43.4797,43.4997,43.473,43.4997,92600.0
2011-06-09 15:30:00,65.28,65.28,65.17,65.18,235300.0,43.5064,43.5064,43.433,43.4397,235300.0
2011-06-09 15:35:00,65.19,65.24,65.16,65.16,200800.0,43.4464,43.4797,43.4264,43.4264,200800.0
2011-06-09 15:40:00,65.16,65.17,65.12,65.12,158200.0,43.4264,43.433,43.3997,43.3997,158200.0
2011-06-09 15:45:00,65.12,65.12,65.03,65.08,549500.0,43.3997,43.3997,43.3397,43.3731,549500.0
2011-06-09 15:50:00,65.07,65.08,64.98,65.07,732800.0,43.3664,43.3731,43.3064,43.3664,732800.0
2011-06-09 15:55:00,65.07,65.07,65.01,65.06,696600.0,43.3664,43.3664,43.3264,43.3597,696600.0
2011-06-10 09:30:00,64.92,64.94,64.78,64.91,241700.0,43.2664,43.2798,43.1731,43.2598,241700.0
2011-06-10 09:35:00,64.91,64.97,64.87,64.88,186700.0,43.2598,43.2998,43.2331,43.2398,186700.0
2011-06-10 09:40:00,64.87,64.94,64.84,64.9,130800.0,43.2331,43.2798,43.2131,43.2531,130800.0
2011-06-10 09:45:00,64.9,64.91,64.8,64.81,141700.0,43.2531,43.2598,43.1865,43.1931,141700.0
2011-06-10 09:50:00,64.82,64.91,64.81,64.86,219300.0,43.1998,43.2598,43.1931,43.2264,219300.0
2011-06-10 09:55:00,64.85,64.86,64.78,64.86,103200.0,43.2198,43.2264,43.1731,43.2264,103200.0
2011-06-10 10:00:00,64.86,64.91,64.85,64.9,93200.0,43.2264,43.2598,43.2198,43.2531,93200.0
2011-06-10 10:05:00,64.89,64.94,64.87,64.87,169700.0,43.2464,43.2798,43.2331,43.2331,169700.0
2011-06-10 10:10:00,64.87,64.9,64.85,64.85,93600.0,43.2331,43.2531,43.2198,43.2198,93600.0
2011-06-10 10:15:00,64.85,64.86,64.84,64.84,60300.0,43.2198,43.2264,43.2131,43.2131,60300.0
2011-06-10 10:20:00,64.84,64.89,64.82,64.88,109400.0,43.2131,43.2464,43.1998,43.2398,109400.0
2011-06-10 10:25:00,64.88,64.88,64.84,64.85,90500.0,43.2398,43.2398,43.2131,43.2198,90500.0
2011-06-10 10:30:00,64.85,64.86,64.82,64.86,87600.0,43.2198,43.2264,43.1998,43.2264,87600.0
2011-06-10 10:35:00,64.86,64.89,64.86,64.88,49100.0,43.2264,43.2464,43.2264,43.2398,49100.0
2011-06-10 10:40:00,64.87,64.9,64.82,64.88,168700.0,43.2331,43.2531,43.1998,43.2398,168700.0
2011-06-10 10:45:00,64.88,64.89,64.84,64.87,125100.0,43.2398,43.2464,43.2131,43.2331,125100.0
2011-06-10 10:50:00,64.87,64.9,64.84,64.88,158000.0,43.2331,43.2531,43.2131,43.2398,158000.0
2011-06-10 10:55:00,64.88,64.89,64.82,64.83,79100.0,43.2398,43.2464,43.1998,43.2064,79100.0
2011-06-10 11:00:00,64.83,64.92,64.81,64.89,239600.0,43.2064,43.2664,43.1931,43.2464,239600.0
2011-06-10 11:05:00,64.9,64.97,64.89,64.93,258500.0,43.2531,43.2998,43.2464,43.2731,258500.0
2011-06-10 11:10:00,64.93,64.95,64.89,64.94,115600.0,43.2731,43.2864,43.2464,43.2798,115600.0
2011-06-10 11:15:00,64.94,64.96,64.94,64.95,77100.0,43.2798,43.2931,43.2798,43.2864,77100.0
2011-06-10 11:20:00,64.95,64.98,64.95,64.97,80900.0,43.2864,43.3064,43.2864,43.2998,80900.0
2011-06-10 11:25:00,64.97,65.03,64.97,65.02,225700.0,43.2998,43.3397,43.2998,43.3331,225700.0
2011-06-10 11:30:00,65.02,65.03,65.01,65.02,72500.0,43.3331,43.3397,43.3264,43.3331,72500.0
2011-06-10 11:35:00,65.01,65.04,64.99,65.0,176100.0,43.3264,43.3464,43.3131,43.3197,176100.0
2011-06-10 11:40:00,65.0,65.03,64.99,65.02,56300.0,43.3197,43.3397,43.3131,43.3331,56300.0
2011-06-10 11:45:00,65.03,65.04,65.02,65.03,53300.0,43.3397,43.3464,43.3331,43.3397,53300.0
2011-06-10 11:50:00,65.04,65.05,65.03,65.03,61400.0,43.3464,43.3531,43.3397,43.3397,61400.0
2011-06-10 11:55:00,65.03,65.04,64.99,65.0,55100.0,43.3397,43.3464,43.3131,43.3197,55100.0
2011-06-10 12:00:00,64.99,65.04,64.99,65.04,111500.0,43.3131,43.3464,43.3131,43.3464,111500.0
2011-06-10 12:05:00,65.04,65.04,65.02,65.02,91100.0,43.3464,43.3464,43.3331,43.3331,91100.0
2011-06-10 12:10:00,65.02,65.03,65.01,65.01,73200.0,43.3331,43.3397,43.3264,43.3264,73200.0
2011-06-10 12:15:00,65.01,65.02,64.99,65.0,87400.0,43.3264,43.3331,43.3131,43.3197,87400.0
2011-06-10 12:20:00,65.0,65.04,65.0,65.04,49600.0,43.3197,43.3464,43.3197,43.3464,49600.0
2011-06-10 12:25:00,65.03,65.03,64.99,65.0,103900.0,43.3397,43.3397,43.3131,43.3197,103900.0
2011-06-10 12:30:00,65.0,65.04,64.99,65.03,59300.0,43.3197,43.3464,43.3131,43.3397,59300.0
2011-06-10 12:35:00,65.02,65.04,65.02,65.03,34700.0,43.3331,43.3464,43.3331,43.3397,34700.0
2011-06-10 12:40:00,65.04,65.04,65.02,65.02,48400.0,43.3464,43.3464,43.3331,43.3331,48400.0
2011-06-10 12:45:00,65.02,65.02,65.01,65.01,34500.0,43.3331,43.3331,43.3264,43.3264,34500.0
2011-06-10 12:50:00,65.01,65.02,64.99,65.0,40000.0,43.3264,43.3331,43.3131,43.3197,40000.0
2011-06-10 12:55:00,64.99,65.0,64.94,64.94,68000.0,43.3131,43.3197,43.2798,43.2798,68000.0
2011-06-10 13:00:00,64.95,64.96,64.92,64.95,90600.0,43.2864,43.2931,43.2664,43.2864,90600.0
2011-06-10 13:05:00,64.95,64.96,64.93,64.94,44700.0,43.2864,43.2931,43.2731,43.2798,44700.0
2011-06-10 13:10:00,64.93,64.94,64.92,64.92,44200.0,43.2731,43.2798,43.2664,43.2664,44200.0
2011-06-10 13:15:00,64.92,64.98,64.92,64.97,101000.0,43.2664,43.3064,43.2664,43.2998,101000.0
2011-06-10 13:20:00,64.96,64.97,64.92,64.92,54700.0,43.2931,43.2998,43.2664,43.2664,54700.0
2011-06-10 13:25:00,64.92,64.94,64.92,64.94,37200.0,43.2664,43.2798,43.2664,43.2798,37200.0
2011-06-10 13:30:00,64.94,64.94,64.93,64.93,49400.0,43.2798,43.2798,43.2731,43.2731,49400.0
2011-06-10 13:35:00,64.93,64.94,64.89,64.89,101300.0,43.2731,43.2798,43.2464,43.2464,101300.0
2011-06-10 13:40:00,64.89,64.9,64.85,64.85,68900.0,43.2464,43.2531,43.2198,43.2198,68900.0
2011-06-10 13:45:00,64.84,64.86,64.81,64.86,87600.0,43.2131,43.2264,43.1931,43.2264,87600.0
2011-06-10 13:50:00,64.86,64.86,64.81,64.81,44000.0,43.2264,43.2264,43.1931,43.1931,44000.0
2011-06-10 13:55:00,64.81,64.83,64.8,64.83,60000.0,43.1931,43.2064,43.1865,43.2064,60000.0
2011-06-10 14:00:00,64.83,64.88,64.83,64.88,101900.0,43.2064,43.2398,43.2064,43.2398,101900.0
2011-06-10 14:05:00,64.88,64.99,64.87,64.97,156300.0,43.2398,43.3131,43.2331,43.2998,156300.0
2011-06-10 14:10:00,64.97,64.98,64.92,64.95,78000.0,43.2998,43.3064,43.2664,43.2864,78000.0
2011-06-10 14:15:00,64.95,64.96,64.9,64.92,66800.0,43.2864,43.2931,43.2531,43.2664,66800.0
2011-06-10 14:20:00,64.92,64.92,64.8,64.81,147700.0,43.2664,43.2664,43.1865,43.1931,147700.0
2011-06-10 14:25:00,64.81,64.86,64.8,64.86,43900.0,43.1931,43.2264,43.1865,43.2264,43900.0
2011-06-10 14:30:00,64.85,64.9,64.85,64.86,98800.0,43.2198,43.2531,43.2198,43.2264,98800.0
2011-06-10 14:35:00,64.86,64.87,64.78,64.82,100800.0,43.2264,43.2331,43.1731,43.1998,100800.0
2011-06-10 14:40:00,64.83,64.88,64.78,64.78,102500.0,43.2064,43.2398,43.1731,43.1731,102500.0
2011-06-10 14:45:00,64.78,64.81,64.78,64.8,45900.0,43.1731,43.1931,43.1731,43.1865,45900.0
2011-06-10 14:50:00,64.79,64.82,64.79,64.82,57300.0,43.1798,43.1998,43.1798,43.1998,57300.0
2011-06-10 14:55:00,64.82,64.87,64.8,64.86,106500.0,43.1998,43.2331,43.1865,43.2264,106500.0
2011-06-10 15:00:00,64.86,64.88,64.81,64.84,139800.0,43.2264,43.2398,43.1931,43.2131,139800.0
2011-06-10 15:05:00,64.84,64.84,64.78,64.81,99800.0,43.2131,43.2131,43.1731,43.1931,99800.0
2011-06-10 15:10:00,64.8,64.86,64.79,64.85,78500.0,43.1865,43.2264,43.1798,43.2198,78500.0
2011-06-10 15:15:00,64.86,64.96,64.85,64.94,172000.0,43.2264,43.2931,43.2198,43.2798,172000.0
2011-06-10 15:20:00,64.94,64.94,64.88,64.9,138700.0,43.2798,43.2798,43.2398,43.2531,138700.0
2011-06-10 15:25:00,64.9,64.91,64.8,64.83,136300.0,43.2531,43.2598,43.1865,43.2064,136300.0
2011-06-10 15:30:00,64.83,64.86,64.8,64.86,135700.0,43.2064,43.2264,43.1865,43.2264,135700.0
2011-06-10 15:35:00,64.86,64.86,64.74,64.75,209100.0,43.2264,43.2264,43.1465,43.1531,209100.0
2011-06-10 15:40:00,64.74,64.79,64.74,64.78,158800.0,43.1465,43.1798,43.1465,43.1731,158800.0
2011-06-10 15:45:00,64.77,64.78,64.71,64.75,270500.0,43.1665,43.1731,43.1265,43.1531,270500.0
2011-06-10 15:50:00,64.75,64.77,64.69,64.7,287000.0,43.1531,43.1665,43.1131,43.1198,287000.0
2011-06-10 15:55:00,64.7,64.76,64.65,64.68,553300.0,43.1198,43.1598,43.0865,43.1065,553300.0
2011-06-13 09:30:00,64.56,64.65,64.51,64.61,312600.0,43.0265,43.0865,42.9932,43.0598,312600.0
2011-06-13 09:35:00,64.61,64.65,64.58,64.62,108700.0,43.0598,43.0865,43.0398,43.0665,108700.0
2011-06-13 09:40:00,64.62,64.67,64.58,64.6,113200.0,43.0665,43.0998,43.0398,43.0532,113200.0
2011-06-13 09:45:00,64.61,64.64,64.57,64.61,72200.0,43.0598,43.0798,43.0332,43.0598,72200.0
2011-06-13 09:50:00,64.62,64.68,64.61,64.67,92100.0,43.0665,43.1065,43.0598,43.0998,92100.0
2011-06-13 09:55:00,64.68,64.72,64.67,64.71,77100.0,43.1065,43.1331,43.0998,43.1265,77100.0
2011-06-13 10:00:00,64.71,64.72,64.62,64.66,104500.0,43.1265,43.1331,43.0665,43.0931,104500.0
2011-06-13 10:05:00,64.66,64.72,64.65,64.69,90800.0,43.0931,43.1331,43.0865,43.1131,90800.0
2011-06-13 10:10:00,64.69,64.72,64.67,64.72,71400.0,43.1131,43.1331,43.0998,43.1331,71400.0
2011-06-13 10:15:00,64.72,64.8,64.71,64.79,99700.0,43.1331,43.1865,43.1265,43.1798,99700.0
2011-06-13 10:20:00,64.8,64.84,64.79,64.84,62800.0,43.1865,43.2131,43.1798,43.2131,62800.0
2011-06-13 10:25:00,64.83,64.84,64.78,64.78,103300.0,43.2064,43.2131,43.1731,43.1731,103300.0
2011-06-13 10:30:00,64.79,64.79,64.76,64.78,100500.0,43.1798,43.1798,43.1598,43.1731,100500.0
2011-06-13 10:35:00,64.79,64.79,64.74,64.75,94400.0,43.1798,43.1798,43.1465,43.1531,94400.0
2011-06-13 10:40:00,64.75,64.76,64.73,64.74,138600.0,43.1531,43.1598,43.1398,43.1465,138600.0
2011-06-13 10:45:00,64.75,64.76,64.73,64.75,128600.0,43.1531,43.1598,43.1398,43.1531,128600.0
2011-06-13 10:50:00,64.75,64.76,64.74,64.75,78900.0,43.1531,43.1598,43.1465,43.1531,78900.0
2011-06-13 10:55:00,64.74,64.81,64.74,64.78,163800.0,43.1465,43.1931,43.1465,43.1731,163800.0
2011-06-13 11:00:00,64.79,64.79,64.75,64.75,106700.0,43.1798,43.1798,43.1531,43.1531,106700.0
2011-06-13 11:05:00,64.75,64.76,64.73,64.73,81800.0,43.1531,43.1598,43.1398,43.1398,81800.0
2011-06-13 11:10:00,64.73,64.77,64.73,64.76,71900.0,43.1398,43.1665,43.1398,43.1598,71900.0
2011-06-13 11:15:00,64.75,64.76,64.73,64.74,61400.0,43.1531,43.1598,43.1398,43.1465,61400.0
2011-06-13 11:20:00,64.73,64.75,64.72,64.73,61200.0,43.1398,43.1531,43.1331,43.1398,61200.0
2011-06-13 11:25:00,64.73,64.75,64.72,64.72,65800.0,43.1398,43.1531,43.1331,43.1331,65800.0
2011-06-13 11:30:00,64.72,64.76,64.71,64.75,103000.0,43.1331,43.1598,43.1265,43.1531,103000.0
2011-06-13 11:35:00,64.75,64.76,64.74,64.76,47000.0,43.1531,43.1598,43.1465,43.1598,47000.0
2011-06-13 11:40:00,64.75,64.76,64.71,64.71,92600.0,43.1531,43.1598,43.1265,43.1265,92600.0
2011-06-13 11:45:00,64.72,64.73,64.68,64.72,68100.0,43.1331,43.1398,43.1065,43.1331,68100.0
2011-06-13 11:50:00,64.72,64.77,64.71,64.76,81300.0,43.1331,43.1665,43.1265,43.1598,81300.0
2011-06-13 11:55:00,64.76,64.77,64.73,64.74,67900.0,43.1598,43.1665,43.1398,43.1465,67900.0
2011-06-13 12:00:00,64.75,64.76,64.72,64.75,74500.0,43.1531,43.1598,43.1331,43.1531,74500.0
2011-06-13 12:05:00,64.75,64.76,64.74,64.74,47600.0,43.1531,43.1598,43.1465,43.1465,47600.0
2011-06-13 12:10:00,64.75,64.78,64.74,64.78,59900.0,43.1531,43.1731,43.1465,43.1731,59900.0
2011-06-13 12:15:00,64.79,64.8,64.76,64.76,95000.0,43.1798,43.1865,43.1598,43.1598,95000.0
2011-06-13 12:20:00,64.77,64.83,64.77,64.82,99000.0,43.1665,43.2064,43.1665,43.1998,99000.0
2011-06-13 12:25:00,64.81,64.86,64.81,64.85,49100.0,43.1931,43.2264,43.1931,43.2198,49100.0
2011-06-13 12:30:00,64.86,64.94,64.85,64.93,113900.0,43.2264,43.2798,43.2198,43.2731,113900.0
2011-06-13 12:35:00,64.93,64.94,64.87,64.94,75000.0,43.2731,43.2798,43.2331,43.2798,75000.0
2011-06-13 12:40:00,64.94,64.94,64.9,64.9,30700.0,43.2798,43.2798,43.2531,43.2531,30700.0
2011-06-13 12:45:00,64.9,64.91,64.89,64.89,27300.0,43.2531,43.2598,43.2464,43.2464,27300.0
2011-06-13 12:50:00,64.9,64.92,64.89,64.91,46000.0,43.2531,43.2664,43.2464,43.2598,46000.0
2011-06-13 12:55:00,64.91,64.92,64.88,64.91,85800.0,43.2598,43.2664,43.2398,43.2598,85800.0
2011-06-13 13:00:00,64.91,64.91,64.87,64.88,93300.0,43.2598,43.2598,43.2331,43.2398,93300.0
2011-06-13 13:05:00,64.88,64.93,64.88,64.93,72600.0,43.2398,43.2731,43.2398,43.2731,72600.0
2011-06-13 13:10:00,64.93,64.96,64.9,64.95,58600.0,43.2731,43.2931,43.2531,43.2864,58600.0
2011-06-13 13:15:00,64.95,64.96,64.93,64.94,97400.0,43.2864,43.2931,43.2731,43.2798,97400.0
2011-06-13 13:20:00,64.95,64.96,64.93,64.95,50700.0,43.2864,43.2931,43.2731,43.2864,50700.0
2011-06-13 13:25:00,64.95,64.96,64.94,64.95,37700.0,43.2864,43.2931,43.2798,43.2864,37700.0
2011-06-13 13:30:00,64.94,64.98,64.94,64.96,50000.0,43.2798,43.3064,43.2798,43.2931,50000.0
2011-06-13 13:35:00,64.96,64.97,64.95,64.97,38500.0,43.2931,43.2998,43.2864,43.2998,38500.0
2011-06-13 13:40:00,64.97,64.99,64.95,64.99,66500.0,43.2998,43.3131,43.2864,43.3131,66500.0
2011-06-13 13:45:00,64.98,64.99,64.94,64.94,60200.0,43.3064,43.3131,43.2798,43.2798,60200.0
2011-06-13 13:50:00,64.94,65.0,64.93,64.99,103200.0,43.2798,43.3197,43.2731,43.3131,103200.0
2011-06-13 13:55:00,65.0,65.01,64.98,64.99,129300.0,43.3197,43.3264,43.3064,43.3131,129300.0
2011-06-13 14:00:00,64.99,65.02,64.97,65.0,86300.0,43.3131,43.3331,43.2998,43.3197,86300.0
2011-06-13 14:05:00,65.01,65.08,64.99,65.06,110900.0,43.3264,43.3731,43.3131,43.3597,110900.0
2011-06-13 14:10:00,65.07,65.13,65.06,65.1,71400.0,43.3664,43.4064,43.3597,43.3864,71400.0
2011-06-13 14:15:00,65.1,65.16,65.1,65.14,122000.0,43.3864,43.4264,43.3864,43.413,122000.0
2011-06-13 14:20:00,65.13,65.15,65.11,65.14,74300.0,43.4064,43.4197,43.3931,43.413,74300.0
2011-06-13 14:25:00,65.14,65.15,65.08,65.08,50100.0,43.413,43.4197,43.3731,43.3731,50100.0
2011-06-13 14:30:00,65.08,65.09,65.07,65.09,48100.0,43.3731,43.3797,43.3664,43.3797,48100.0
2011-06-13 14:35:00,65.09,65.11,65.08,65.09,57500.0,43.3797,43.3931,43.3731,43.3797,57500.0
2011-06-13 14:40:00,65.08,65.15,65.06,65.15,114200.0,43.3731,43.4197,43.3597,43.4197,114200.0
2011-06-13 14:45:00,65.15,65.18,65.14,65.18,84800.0,43.4197,43.4397,43.413,43.4397,84800.0
2011-06-13 14:50:00,65.17,65.18,65.11,65.11,91400.0,43.433,43.4397,43.3931,43.3931,91400.0
2011-06-13 14:55:00,65.11,65.11,65.06,65.07,81600.0,43.3931,43.3931,43.3597,43.3664,81600.0
2011-06-13 15:00:00,65.08,65.08,65.03,65.05,87700.0,43.3731,43.3731,43.3397,43.3531,87700.0
2011-06-13 15:05:00,65.06,65.13,65.06,65.08,109200.0,43.3597,43.4064,43.3597,43.3731,109200.0
2011-06-13 15:10:00,65.08,65.09,65.04,65.06,79000.0,43.3731,43.3797,43.3464,43.3597,79000.0
2011-06-13 15:15:00,65.05,65.05,65.0,65.05,149900.0,43.3531,43.3531,43.3197,43.3531,149900.0
2011-06-13 15:20:00,65.05,65.05,65.02,65.04,58700.0,43.3531,43.3531,43.3331,43.3464,58700.0
2011-06-13 15:25:00,65.03,65.06,65.02,65.03,84500.0,43.3397,43.3597,43.3331,43.3397,84500.0
2011-06-13 15:30:00,65.03,65.03,64.92,64.92,125200.0,43.3397,43.3397,43.2664,43.2664,125200.0
2011-06-13 15:35:00,64.92,64.94,64.84,64.86,149600.0,43.2664,43.2798,43.2131,43.2264,149600.0
2011-06-13 15:40:00,64.86,64.91,64.82,64.84,169600.0,43.2264,43.2598,43.1998,43.2131,169600.0
2011-06-13 15:45:00,64.84,64.87,64.81,64.84,238000.0,43.2131,43.2331,43.1931,43.2131,238000.0
2011-06-13 15:50:00,64.84,64.86,64.79,64.8,248100.0,43.2131,43.2264,43.1798,43.1865,248100.0
2011-06-13 15:55:00,64.81,64.82,64.75,64.79,428100.0,43.1931,43.1998,43.1531,43.1798,428100.0
2011-06-14 09:30:00,65.21,65.22,65.02,65.07,202100.0,43.4597,43.4664,43.3331,43.3664,202100.0
2011-06-14 09:35:00,65.07,65.11,64.99,65.0,74500.0,43.3664,43.3931,43.3131,43.3197,74500.0
2011-06-14 09:40:00,65.0,65.08,64.95,65.01,81700.0,43.3197,43.3731,43.2864,43.3264,81700.0
2011-06-14 09:45:00,65.01,65.07,64.89,64.94,82600.0,43.3264,43.3664,43.2464,43.2798,82600.0
2011-06-14 09:50:00,64.94,64.95,64.85,64.93,49400.0,43.2798,43.2864,43.2198,43.2731,49400.0
2011-06-14 09:55:00,64.92,64.96,64.85,64.89,77000.0,43.2664,43.2931,43.2198,43.2464,77000.0
2011-06-14 10:00:00,64.9,64.95,64.86,64.95,86300.0,43.2531,43.2864,43.2264,43.2864,86300.0
2011-06-14 10:05:00,64.94,65.0,64.94,64.96,42500.0,43.2798,43.3197,43.2798,43.2931,42500.0
2011-06-14 10:10:00,64.95,65.01,64.93,64.94,54300.0,43.2864,43.3264,43.2731,43.2798,54300.0
2011-06-14 10:15:00,64.93,64.97,64.89,64.94,52500.0,43.2731,43.2998,43.2464,43.2798,52500.0
2011-06-14 10:20:00,64.95,64.96,64.91,64.95,48000.0,43.2864,43.2931,43.2598,43.2864,48000.0
2011-06-14 10:25:00,64.95,65.0,64.95,64.96,55300.0,43.2864,43.3197,43.2864,43.2931,55300.0
2011-06-14 10:30:00,64.96,65.01,64.94,64.99,60000.0,43.2931,43.3264,43.2798,43.3131,60000.0
2011-06-14 10:35:00,64.99,65.03,64.99,65.01,96100.0,43.3131,43.3397,43.3131,43.3264,96100.0
2011-06-14 10:40:00,65.01,65.11,65.01,65.09,109000.0,43.3264,43.3931,43.3264,43.3797,109000.0
2011-06-14 10:45:00,65.09,65.1,65.08,65.09,41000.0,43.3797,43.3864,43.3731,43.3797,41000.0
2011-06-14 10:50:00,65.08,65.09,65.04,65.07,47200.0,43.3731,43.3797,43.3464,43.3664,47200.0
2011-06-14 10:55:00,65.07,65.07,65.02,65.02,55600.0,43.3664,43.3664,43.3331,43.3331,55600.0
2011-06-14 11:00:00,65.02,65.06,64.98,65.05,81000.0,43.3331,43.3597,43.3064,43.3531,81000.0
2011-06-14 11:05:00,65.05,65.05,65.01,65.04,30400.0,43.3531,43.3531,43.3264,43.3464,30400.0
2011-06-14 11:10:00,65.04,65.04,64.98,64.98,31200.0,43.3464,43.3464,43.3064,43.3064,31200.0
2011-06-14 11:15:00,64.98,65.01,64.95,64.95,54400.0,43.3064,43.3264,43.2864,43.2864,54400.0
2011-06-14 11:20:00,64.95,65.0,64.94,64.96,35500.0,43.2864,43.3197,43.2798,43.2931,35500.0
2011-06-14 11:25:00,64.95,64.95,64.88,64.89,59100.0,43.2864,43.2864,43.2398,43.2464,59100.0
2011-06-14 11:30:00,64.89,64.92,64.89,64.89,28000.0,43.2464,43.2664,43.2464,43.2464,28000.0
2011-06-14 11:35:00,64.89,64.89,64.85,64.86,31900.0,43.2464,43.2464,43.2198,43.2264,31900.0
2011-06-14 11:40:00,64.86,64.87,64.85,64.86,47100.0,43.2264,43.2331,43.2198,43.2264,47100.0
2011-06-14 11:45:00,64.86,64.89,64.83,64.85,88000.0,43.2264,43.2464,43.2064,43.2198,88000.0
2011-06-14 11:50:00,64.85,64.92,64.84,64.92,62200.0,43.2198,43.2664,43.2131,43.2664,62200.0
2011-06-14 11:55:00,64.92,64.98,64.91,64.97,60300.0,43.2664,43.3064,43.2598,43.2998,60300.0
2011-06-14 12:00:00,64.96,64.96,64.91,64.93,53100.0,43.2931,43.2931,43.2598,43.2731,53100.0
2011-06-14 12:05:00,64.94,64.98,64.89,64.93,70500.0,43.2798,43.3064,43.2464,43.2731,70500.0
2011-06-14 12:10:00,64.93,64.95,64.89,64.91,68200.0,43.2731,43.2864,43.2464,43.2598,68200.0
2011-06-14 12:15:00,64.92,64.96,64.92,64.95,25000.0,43.2664,43.2931,43.2664,43.2864,25000.0
2011-06-14 12:20:00,64.96,64.96,64.91,64.95,28000.0,43.2931,43.2931,43.2598,43.2864,28000.0
2011-06-14 12:25:00,64.94,64.97,64.93,64.97,38200.0,43.2798,43.2998,43.2731,43.2998,38200.0
2011-06-14 12:30:00,64.96,64.97,64.95,64.96,54600.0,43.2931,43.2998,43.2864,43.2931,54600.0
2011-06-14 12:35:00,64.96,64.99,64.93,64.99,43200.0,43.2931,43.3131,43.2731,43.3131,43200.0
2011-06-14 12:40:00,64.98,65.01,64.98,65.0,23800.0,43.3064,43.3264,43.3064,43.3197,23800.0
2011-06-14 12:45:00,65.0,65.01,64.98,65.01,38000.0,43.3197,43.3264,43.3064,43.3264,38000.0
2011-06-14 12:50:00,65.0,65.01,64.97,65.0,27300.0,43.3197,43.3264,43.2998,43.3197,27300.0
2011-06-14 12:55:00,65.0,65.03,64.99,65.01,87900.0,43.3197,43.3397,43.3131,43.3264,87900.0
2011-06-14 13:00:00,65.02,65.04,65.01,65.01,59400.0,43.3331,43.3464,43.3264,43.3264,59400.0
2011-06-14 13:05:00,65.02,65.03,65.01,65.02,17800.0,43.3331,43.3397,43.3264,43.3331,17800.0
2011-06-14 13:10:00,65.02,65.02,64.98,64.98,33000.0,43.3331,43.3331,43.3064,43.3064,33000.0
2011-06-14 13:15:00,64.98,65.01,64.97,65.0,48400.0,43.3064,43.3264,43.2998,43.3197,48400.0
2011-06-14 13:20:00,64.99,65.03,64.99,65.03,26700.0,43.3131,43.3397,43.3131,43.3397,26700.0
2011-06-14 13:25:00,65.03,65.05,65.01,65.04,26200.0,43.3397,43.3531,43.3264,43.3464,26200.0
2011-06-14 13:30:00,65.04,65.06,65.03,65.04,50100.0,43.3464,43.3597,43.3397,43.3464,50100.0
2011-06-14 13:35:00,65.05,65.07,65.04,65.06,49600.0,43.3531,43.3664,43.3464,43.3597,49600.0
2011-06-14 13:40:00,65.06,65.07,65.03,65.07,37400.0,43.3597,43.3664,43.3397,43.3664,37400.0
2011-06-14 13:45:00,65.07,65.07,65.01,65.04,66500.0,43.3664,43.3664,43.3264,43.3464,66500.0
2011-06-14 13:50:00,65.05,65.05,65.0,65.01,52800.0,43.3531,43.3531,43.3197,43.3264,52800.0
2011-06-14 13:55:00,65.01,65.02,64.97,64.97,50600.0,43.3264,43.3331,43.2998,43.2998,50600.0
2011-06-14 14:00:00,64.98,65.02,64.97,65.02,87600.0,43.3064,43.3331,43.2998,43.3331,87600.0
2011-06-14 14:05:00,65.02,65.02,65.0,65.01,17500.0,43.3331,43.3331,43.3197,43.3264,17500.0
2011-06-14 14:10:00,65.01,65.02,64.99,65.0,22100.0,43.3264,43.3331,43.3131,43.3197,22100.0
2011-06-14 14:15:00,64.99,65.02,64.98,65.01,50100.0,43.3131,43.3331,43.3064,43.3264,50100.0
2011-06-14 14:20:00,65.0,65.02,64.98,64.98,57900.0,43.3197,43.3331,43.3064,43.3064,57900.0
2011-06-14 14:25:00,64.98,65.02,64.98,65.01,49500.0,43.3064,43.3331,43.3064,43.3264,49500.0
2011-06-14 14:30:00,65.01,65.04,65.0,65.04,63600.0,43.3264,43.3464,43.3197,43.3464,63600.0
2011-06-14 14:35:00,65.04,65.04,65.01,65.02,22200.0,43.3464,43.3464,43.3264,43.3331,22200.0
2011-06-14 14:40:00,65.02,65.04,65.01,65.02,29500.0,43.3331,43.3464,43.3264,43.3331,29500.0
2011-06-14 14:45:00,65.03,65.05,65.03,65.05,44900.0,43.3397,43.3531,43.3397,43.3531,44900.0
2011-06-14 14:50:00,65.05,65.06,65.04,65.04,57800.0,43.3531,43.3597,43.3464,43.3464,57800.0
2011-06-14 14:55:00,65.05,65.05,65.0,65.02,62800.0,43.3531,43.3531,43.3197,43.3331,62800.0
2011-06-14 15:00:00,65.02,65.05,65.01,65.01,137900.0,43.3331,43.3531,43.3264,43.3264,137900.0
2011-06-14 15:05:00,65.02,65.02,64.96,64.97,103700.0,43.3331,43.3331,43.2931,43.2998,103700.0
2011-06-14 15:10:00,64.98,65.0,64.97,65.0,42100.0,43.3064,43.3197,43.2998,43.3197,42100.0
2011-06-14 15:15:00,65.0,65.0,64.93,64.95,101900.0,43.3197,43.3197,43.2731,43.2864,101900.0
2011-06-14 15:20:00,64.95,64.95,64.91,64.91,62800.0,43.2864,43.2864,43.2598,43.2598,62800.0
2011-06-14 15:25:00,64.92,64.92,64.85,64.86,134000.0,43.2664,43.2664,43.2198,43.2264,134000.0
2011-06-14 15:30:00,64.87,64.87,64.82,64.84,186900.0,43.2331,43.2331,43.1998,43.2131,186900.0
2011-06-14 15:35:00,64.83,64.84,64.78,64.79,134300.0,43.2064,43.2131,43.1731,43.1798,134300.0
2011-06-14 15:40:00,64.79,64.81,64.76,64.76,105900.0,43.1798,43.1931,43.1598,43.1598,105900.0
2011-06-14 15:45:00,64.76,64.79,64.71,64.74,243600.0,43.1598,43.1798,43.1265,43.1465,243600.0
2011-06-14 15:50:00,64.74,64.76,64.66,64.7,295800.0,43.1465,43.1598,43.0931,43.1198,295800.0
2011-06-14 15:55:00,64.69,64.77,64.68,64.75,641000.0,43.1131,43.1665,43.1065,43.1531,641000.0
2011-06-15 09:30:00,64.5,64.52,64.35,64.35,264300.0,42.9865,42.9998,42.8865,42.8865,264300.0
2011-06-15 09:35:00,64.35,64.35,64.19,64.27,255100.0,42.8865,42.8865,42.7799,42.8332,255100.0
2011-06-15 09:40:00,64.27,64.38,64.26,64.35,118200.0,42.8332,42.9065,42.8266,42.8865,118200.0
2011-06-15 09:45:00,64.36,64.39,64.33,64.37,102100.0,42.8932,42.9132,42.8732,42.8999,102100.0
2011-06-15 09:50:00,64.38,64.45,64.37,64.4,167000.0,42.9065,42.9532,42.8999,42.9199,167000.0
2011-06-15 09:55:00,64.4,64.43,64.36,64.39,88400.0,42.9199,42.9399,42.8932,42.9132,88400.0
2011-06-15 10:00:00,64.38,64.42,64.33,64.39,117600.0,42.9065,42.9332,42.8732,42.9132,117600.0
2011-06-15 10:05:00,64.39,64.39,64.29,64.33,115400.0,42.9132,42.9132,42.8466,42.8732,115400.0
2011-06-15 10:10:00,64.33,64.34,64.26,64.26,93600.0,42.8732,42.8799,42.8266,42.8266,93600.0
2011-06-15 10:15:00,64.26,64.27,64.21,64.22,71100.0,42.8266,42.8332,42.7932,42.7999,71100.0
2011-06-15 10:20:00,64.22,64.27,64.2,64.25,109800.0,42.7999,42.8332,42.7866,42.8199,109800.0
2011-06-15 10:25:00,64.26,64.27,64.24,64.25,92300.0,42.8266,42.8332,42.8132,42.8199,92300.0
2011-06-15 10:30:00,64.25,64.25,64.19,64.2,80300.0,42.8199,42.8199,42.7799,42.7866,80300.0
2011-06-15 10:35:00,64.2,64.22,64.19,64.21,102800.0,42.7866,42.7999,42.7799,42.7932,102800.0
2011-06-15 10:40:00,64.22,64.24,64.21,64.22,71300.0,42.7999,42.8132,42.7932,42.7999,71300.0
2011-06-15 10:45:00,64.23,64.26,64.21,64.26,79400.0,42.8066,42.8266,42.7932,42.8266,79400.0
2011-06-15 10:50:00,64.26,64.29,64.25,64.27,33700.0,42.8266,42.8466,42.8199,42.8332,33700.0
2011-06-15 10:55:00,64.27,64.27,64.21,64.21,112300.0,42.8332,42.8332,42.7932,42.7932,112300.0
2011-06-15 11:00:00,64.21,64.26,64.21,64.24,104600.0,42.7932,42.8266,42.7932,42.8132,104600.0
2011-06-15 11:05:00,64.24,64.28,64.22,64.23,135900.0,42.8132,42.8399,42.7999,42.8066,135900.0
2011-06-15 11:10:00,64.22,64.27,64.21,64.22,81400.0,42.7999,42.8332,42.7932,42.7999,81400.0
2011-06-15 11:15:00,64.22,64.24,64.21,64.23,52600.0,42.7999,42.8132,42.7932,42.8066,52600.0
2011-06-15 11:20:00,64.24,64.3,64.22,64.28,98300.0,42.8132,42.8532,42.7999,42.8399,98300.0
2011-06-15 11:25:00,64.27,64.3,64.26,64.28,40600.0,42.8332,42.8532,42.8266,42.8399,40600.0
2011-06-15 11:30:00,64.28,64.3,64.28,64.29,123300.0,42.8399,42.8532,42.8399,42.8466,123300.0
2011-06-15 11:35:00,64.3,64.3,64.17,64.17,125600.0,42.8532,42.8532,42.7666,42.7666,125600.0
2011-06-15 11:40:00,64.16,64.18,64.11,64.12,156900.0,42.7599,42.7732,42.7266,42.7333,156900.0
2011-06-15 11:45:00,64.12,64.17,64.1,64.12,148200.0,42.7333,42.7666,42.7199,42.7333,148200.0
2011-06-15 11:50:00,64.12,64.12,64.02,64.1,187800.0,42.7333,42.7333,42.6666,42.7199,187800.0
2011-06-15 11:55:00,64.1,64.1,64.01,64.06,133900.0,42.7199,42.7199,42.66,42.6933,133900.0
2011-06-15 12:00:00,64.06,64.08,64.0,64.0,168200.0,42.6933,42.7066,42.6533,42.6533,168200.0
2011-06-15 12:05:00,64.0,64.01,63.94,63.96,115400.0,42.6533,42.66,42.6133,42.6266,115400.0
2011-06-15 12:10:00,63.97,63.97,63.9,63.93,95600.0,42.6333,42.6333,42.5866,42.6066,95600.0
2011-06-15 12:15:00,63.92,63.93,63.82,63.85,217700.0,42.6,42.6066,42.5333,42.5533,217700.0
2011-06-15 12:20:00,63.85,63.87,63.75,63.81,184000.0,42.5533,42.5666,42.4867,42.5267,184000.0
2011-06-15 12:25:00,63.81,63.81,63.66,63.76,196700.0,42.5267,42.5267,42.4267,42.4933,196700.0
2011-06-15 12:30:00,63.77,63.9,63.76,63.9,76500.0,42.5,42.5866,42.4933,42.5866,76500.0
2011-06-15 12:35:00,63.89,63.9,63.8,63.8,60000.0,42.58,42.5866,42.52,42.52,60000.0
2011-06-15 12:40:00,63.8,63.8,63.74,63.74,123300.0,42.52,42.52,42.48,42.48,123300.0
2011-06-15 12:45:00,63.74,63.74,63.7,63.73,76100.0,42.48,42.48,42.4534,42.4733,76100.0
2011-06-15 12:50:00,63.74,63.77,63.67,63.68,58700.0,42.48,42.5,42.4334,42.44,58700.0
2011-06-15 12:55:00,63.68,63.69,63.56,63.6,230900.0,42.44,42.4467,42.36,42.3867,230900.0
2011-06-15 13:00:00,63.6,63.6,63.51,63.59,291600.0,42.3867,42.3867,42.3267,42.38,291600.0
2011-06-15 13:05:00,63.59,63.64,63.55,63.58,211400.0,42.38,42.4134,42.3534,42.3734,211400.0
2011-06-15 13:10:00,63.58,63.65,63.57,63.63,108600.0,42.3734,42.42,42.3667,42.4067,108600.0
2011-06-15 13:15:00,63.63,63.67,63.59,63.6,73100.0,42.4067,42.4334,42.38,42.3867,73100.0
2011-06-15 13:20:00,63.59,63.6,63.53,63.55,87100.0,42.38,42.3867,42.3401,42.3534,87100.0
2011-06-15 13:25:00,63.54,63.57,63.53,63.55,52200.0,42.3467,42.3667,42.3401,42.3534,52200.0
2011-06-15 13:30:00,63.55,63.6,63.54,63.55,131100.0,42.3534,42.3867,42.3467,42.3534,131100.0
2011-06-15 13:35:00,63.55,63.58,63.53,63.57,69800.0,42.3534,42.3734,42.3401,42.3667,69800.0
2011-06-15 13:40:00,63.58,63.64,63.58,63.61,49100.0,42.3734,42.4134,42.3734,42.3934,49100.0
2011-06-15 13:45:00,63.61,63.64,63.6,63.6,48200.0,42.3934,42.4134,42.3867,42.3867,48200.0
2011-06-15 13:50:00,63.6,63.62,63.52,63.52,112000.0,42.3867,42.4,42.3334,42.3334,112000.0
2011-06-15 13:55:00,63.52,63.6,63.51,63.55,99600.0,42.3334,42.3867,42.3267,42.3534,99600.0
2011-06-15 14:00:00,63.55,63.65,63.55,63.61,98200.0,42.3534,42.42,42.3534,42.3934,98200.0
2011-06-15 14:05:00,63.61,63.64,63.6,63.63,52400.0,42.3934,42.4134,42.3867,42.4067,52400.0
2011-06-15 14:10:00,63.63,63.66,63.6,63.64,178200.0,42.4067,42.4267,42.3867,42.4134,178200.0
2011-06-15 14:15:00,63.65,63.69,63.62,63.62,53900.0,42.42,42.4467,42.4,42.4,53900.0
2011-06-15 14:20:00,63.62,63.63,63.55,63.56,107100.0,42.4,42.4067,42.3534,42.36,107100.0
2011-06-15 14:25:00,63.56,63.61,63.53,63.53,87700.0,42.36,42.3934,42.3401,42.3401,87700.0
2011-06-15 14:30:00,63.52,63.64,63.52,63.62,63500.0,42.3334,42.4134,42.3334,42.4,63500.0
2011-06-15 14:35:00,63.62,63.7,63.62,63.68,132600.0,42.4,42.4534,42.4,42.44,132600.0
2011-06-15 14:40:00,63.69,63.69,63.54,63.56,125400.0,42.4467,42.4467,42.3467,42.36,125400.0
2011-06-15 14:45:00,63.57,63.61,63.47,63.59,191000.0,42.3667,42.3934,42.3001,42.38,191000.0
2011-06-15 14:50:00,63.59,63.6,63.5,63.5,106100.0,42.38,42.3867,42.3201,42.3201,106100.0
2011-06-15 14:55:00,63.51,63.55,63.49,63.53,82800.0,42.3267,42.3534,42.3134,42.3401,82800.0
2011-06-15 15:00:00,63.53,63.56,63.48,63.51,109000.0,42.3401,42.36,42.3067,42.3267,109000.0
2011-06-15 15:05:00,63.51,63.55,63.46,63.47,172900.0,42.3267,42.3534,42.2934,42.3001,172900.0
2011-06-15 15:10:00,63.47,63.52,63.45,63.47,97100.0,42.3001,42.3334,42.2867,42.3001,97100.0
2011-06-15 15:15:00,63.47,63.56,63.47,63.55,96900.0,42.3001,42.36,42.3001,42.3534,96900.0
2011-06-15 15:20:00,63.54,63.59,63.33,63.56,201400.0,42.3467,42.38,42.2068,42.36,201400.0
2011-06-15 15:25:00,63.56,63.73,63.55,63.64,213800.0,42.36,42.4733,42.3534,42.4134,213800.0
2011-06-15 15:30:00,63.64,63.7,63.64,63.69,143700.0,42.4134,42.4534,42.4134,42.4467,143700.0
2011-06-15 15:35:00,63.68,63.69,63.63,63.66,124400.0,42.44,42.4467,42.4067,42.4267,124400.0
2011-06-15 15:40:00,63.66,63.76,63.65,63.75,192600.0,42.4267,42.4933,42.42,42.4867,192600.0
2011-06-15 15:45:00,63.75,63.83,63.75,63.79,285400.0,42.4867,42.54,42.4867,42.5133,285400.0
2011-06-15 15:50:00,63.79,63.79,63.71,63.77,376000.0,42.5133,42.5133,42.46,42.5,376000.0
2011-06-15 15:55:00,63.78,63.81,63.72,63.74,910500.0,42.5067,42.5267,42.4667,42.48,910500.0
2011-06-16 09:30:00,63.87,63.87,63.5,63.55,286800.0,42.5666,42.5666,42.3201,42.3534,286800.0
2011-06-16 09:35:00,63.56,63.89,63.54,63.82,174700.0,42.36,42.58,42.3467,42.5333,174700.0
2011-06-16 09:40:00,63.82,63.89,63.8,63.88,96400.0,42.5333,42.58,42.52,42.5733,96400.0
2011-06-16 09:45:00,63.88,64.19,63.88,64.1,166800.0,42.5733,42.7799,42.5733,42.7199,166800.0
2011-06-16 09:50:00,64.1,64.13,64.04,64.11,197500.0,42.7199,42.7399,42.6799,42.7266,197500.0
2011-06-16 09:55:00,64.1,64.14,64.06,64.06,94200.0,42.7199,42.7466,42.6933,42.6933,94200.0
2011-06-16 10:00:00,64.06,64.06,63.75,63.84,232200.0,42.6933,42.6933,42.4867,42.5467,232200.0
2011-06-16 10:05:00,63.85,63.95,63.8,63.88,81300.0,42.5533,42.62,42.52,42.5733,81300.0
2011-06-16 10:10:00,63.88,64.15,63.88,64.12,155500.0,42.5733,42.7533,42.5733,42.7333,155500.0
2011-06-16 10:15:00,64.11,64.16,63.77,64.15,133300.0,42.7266,42.7599,42.5,42.7533,133300.0
2011-06-16 10:20:00,64.14,64.17,64.11,64.14,58500.0,42.7466,42.7666,42.7266,42.7466,58500.0
2011-06-16 10:25:00,64.15,64.15,64.07,64.14,118700.0,42.7533,42.7533,42.6999,42.7466,118700.0
2011-06-16 10:30:00,64.14,64.16,64.1,64.12,54400.0,42.7466,42.7599,42.7199,42.7333,54400.0
2011-06-16 10:35:00,64.13,64.15,64.05,64.14,99800.0,42.7399,42.7533,42.6866,42.7466,99800.0
2011-06-16 10:40:00,64.15,64.15,64.1,64.13,46100.0,42.7533,42.7533,42.7199,42.7399,46100.0
2011-06-16 10:45:00,64.12,64.15,64.11,64.15,38200.0,42.7333,42.7533,42.7266,42.7533,38200.0
2011-06-16 10:50:00,64.14,64.19,64.09,64.11,80600.0,42.7466,42.7799,42.7133,42.7266,80600.0
2011-06-16 10:55:00,64.1,64.16,64.1,64.15,75800.0,42.7199,42.7599,42.7199,42.7533,75800.0
2011-06-16 11:00:00,64.14,64.16,64.09,64.11,63200.0,42.7466,42.7599,42.7133,42.7266,63200.0
2011-06-16 11:05:00,64.1,64.11,64.05,64.05,54800.0,42.7199,42.7266,42.6866,42.6866,54800.0
2011-06-16 11:10:00,64.05,64.06,63.99,64.05,76000.0,42.6866,42.6933,42.6466,42.6866,76000.0
2011-06-16 11:15:00,64.06,64.19,64.06,64.19,130800.0,42.6933,42.7799,42.6933,42.7799,130800.0
2011-06-16 11:20:00,64.19,64.21,64.12,64.13,108400.0,42.7799,42.7932,42.7333,42.7399,108400.0
2011-06-16 11:25:00,64.13,64.19,64.11,64.19,42900.0,42.7399,42.7799,42.7266,42.7799,42900.0
2011-06-16 11:30:00,64.19,64.21,64.14,64.16,74300.0,42.7799,42.7932,42.7466,42.7599,74300.0
2011-06-16 11:35:00,64.16,64.24,64.16,64.22,48200.0,42.7599,42.8132,42.7599,42.7999,48200.0
2011-06-16 11:40:00,64.22,64.25,64.17,64.18,39800.0,42.7999,42.8199,42.7666,42.7732,39800.0
2011-06-16 11:45:00,64.18,64.25,64.17,64.25,59600.0,42.7732,42.8199,42.7666,42.8199,59600.0
2011-06-16 11:50:00,64.25,64.25,64.21,64.24,46900.0,42.8199,42.8199,42.7932,42.8132,46900.0
2011-06-16 11:55:00,64.25,64.25,64.18,64.21,50200.0,42.8199,42.8199,42.7732,42.7932,50200.0
2011-06-16 12:00:00,64.21,64.26,64.2,64.25,53500.0,42.7932,42.8266,42.7866,42.8199,53500.0
2011-06-16 12:05:00,64.26,64.28,64.23,64.23,69700.0,42.8266,42.8399,42.8066,42.8066,69700.0
2011-06-16 12:10:00,64.23,64.23,64.19,64.19,40200.0,42.8066,42.8066,42.7799,42.7799,40200.0
2011-06-16 12:15:00,64.19,64.22,64.19,64.2,20700.0,42.7799,42.7999,42.7799,42.7866,20700.0
2011-06-16 12:20:00,64.2,64.27,64.19,64.25,77800.0,42.7866,42.8332,42.7799,42.8199,77800.0
2011-06-16 12:25:00,64.24,64.29,64.22,64.26,42900.0,42.8132,42.8466,42.7999,42.8266,42900.0
2011-06-16 12:30:00,64.27,64.27,64.24,64.25,43800.0,42.8332,42.8332,42.8132,42.8199,43800.0
2011-06-16 12:35:00,64.26,64.26,64.19,64.23,67400.0,42.8266,42.8266,42.7799,42.8066,67400.0
2011-06-16 12:40:00,64.23,64.24,64.17,64.18,74700.0,42.8066,42.8132,42.7666,42.7732,74700.0
2011-06-16 12:45:00,64.18,64.22,64.16,64.22,46900.0,42.7732,42.7999,42.7599,42.7999,46900.0
2011-06-16 12:50:00,64.22,64.25,64.18,64.24,114200.0,42.7999,42.8199,42.7732,42.8132,114200.0
2011-06-16 12:55:00,64.24,64.24,64.18,64.18,27500.0,42.8132,42.8132,42.7732,42.7732,27500.0
2011-06-16 13:00:00,64.18,64.19,64.15,64.18,53400.0,42.7732,42.7799,42.7533,42.7732,53400.0
2011-06-16 13:05:00,64.18,64.19,64.16,64.17,47200.0,42.7732,42.7799,42.7599,42.7666,47200.0
2011-06-16 13:10:00,64.16,64.18,64.12,64.15,88400.0,42.7599,42.7732,42.7333,42.7533,88400.0
2011-06-16 13:15:00,64.16,64.21,64.15,64.2,82100.0,42.7599,42.7932,42.7533,42.7866,82100.0
2011-06-16 13:20:00,64.2,64.23,64.16,64.19,43300.0,42.7866,42.8066,42.7599,42.7799,43300.0
2011-06-16 13:25:00,64.2,64.2,64.17,64.19,24300.0,42.7866,42.7866,42.7666,42.7799,24300.0
2011-06-16 13:30:00,64.18,64.21,64.17,64.2,34600.0,42.7732,42.7932,42.7666,42.7866,34600.0
2011-06-16 13:35:00,64.2,64.21,64.17,64.17,32400.0,42.7866,42.7932,42.7666,42.7666,32400.0
2011-06-16 13:40:00,64.18,64.21,64.16,64.17,65200.0,42.7732,42.7932,42.7599,42.7666,65200.0
2011-06-16 13:45:00,64.16,64.18,64.14,64.15,38400.0,42.7599,42.7732,42.7466,42.7533,38400.0
2011-06-16 13:50:00,64.16,64.17,64.15,64.15,52800.0,42.7599,42.7666,42.7533,42.7533,52800.0
2011-06-16 13:55:00,64.15,64.19,64.1,64.11,86100.0,42.7533,42.7799,42.7199,42.7266,86100.0
2011-06-16 14:00:00,64.1,64.2,64.09,64.2,98600.0,42.7199,42.7866,42.7133,42.7866,98600.0
2011-06-16 14:05:00,64.2,64.2,64.13,64.2,64500.0,42.7866,42.7866,42.7399,42.7866,64500.0
2011-06-16 14:10:00,64.19,64.2,64.12,64.19,93600.0,42.7799,42.7866,42.7333,42.7799,93600.0
2011-06-16 14:15:00,64.19,64.2,64.13,64.19,67100.0,42.7799,42.7866,42.7399,42.7799,67100.0
2011-06-16 14:20:00,64.18,64.22,64.16,64.16,89800.0,42.7732,42.7999,42.7599,42.7599,89800.0
2011-06-16 14:25:00,64.16,64.19,64.16,64.19,115700.0,42.7599,42.7799,42.7599,42.7799,115700.0
2011-06-16 14:30:00,64.18,64.2,64.14,64.14,52300.0,42.7732,42.7866,42.7466,42.7466,52300.0
2011-06-16 14:35:00,64.14,64.18,64.13,64.16,77300.0,42.7466,42.7732,42.7399,42.7599,77300.0
2011-06-16 14:40:00,64.15,64.2,64.14,64.19,94500.0,42.7533,42.7866,42.7466,42.7799,94500.0
2011-06-16 14:45:00,64.19,64.21,64.16,64.16,137100.0,42.7799,42.7932,42.7599,42.7599,137100.0
2011-06-16 14:50:00,64.16,64.31,64.16,64.29,119600.0,42.7599,42.8599,42.7599,42.8466,119600.0
2011-06-16 14:55:00,64.28,64.33,64.28,64.32,78500.0,42.8399,42.8732,42.8399,42.8666,78500.0
2011-06-16 15:00:00,64.32,64.32,64.22,64.24,144800.0,42.8666,42.8666,42.7999,42.8132,144800.0
2011-06-16 15:05:00,64.24,64.25,64.21,64.23,52100.0,42.8132,42.8199,42.7932,42.8066,52100.0
2011-06-16 15:10:00,64.23,64.25,64.2,64.2,50600.0,42.8066,42.8199,42.7866,42.7866,50600.0
2011-06-16 15:15:00,64.2,64.21,64.14,64.18,80900.0,42.7866,42.7932,42.7466,42.7732,80900.0
2011-06-16 15:20:00,64.18,64.2,64.13,64.18,99200.0,42.7732,42.7866,42.7399,42.7732,99200.0
2011-06-16 15:25:00,64.18,64.21,64.13,64.14,93800.0,42.7732,42.7932,42.7399,42.7466,93800.0
2011-06-16 15:30:00,64.15,64.2,64.11,64.17,178100.0,42.7533,42.7866,42.7266,42.7666,178100.0
2011-06-16 15:35:00,64.18,64.27,64.17,64.25,93400.0,42.7732,42.8332,42.7666,42.8199,93400.0
2011-06-16 15:40:00,64.26,64.31,64.26,64.29,93600.0,42.8266,42.8599,42.8266,42.8466,93600.0
2011-06-16 15:45:00,64.29,64.3,64.27,64.27,140700.0,42.8466,42.8532,42.8332,42.8332,140700.0
2011-06-16 15:50:00,64.28,64.33,64.25,64.31,295100.0,42.8399,42.8732,42.8199,42.8599,295100.0
2011-06-16 15:55:00,64.31,64.32,64.21,64.26,519900.0,42.8599,42.8666,42.7932,42.8266,519900.0
2011-06-17 09:30:00,64.65,64.75,64.53,64.54,2893500.0,43.0865,43.1531,43.0065,43.0132,2893500.0
2011-06-17 09:35:00,64.56,64.7,64.56,64.64,101100.0,43.0265,43.1198,43.0265,43.0798,101100.0
2011-06-17 09:40:00,64.64,64.68,64.57,64.67,129400.0,43.0798,43.1065,43.0332,43.0998,129400.0
2011-06-17 09:45:00,64.68,64.84,64.68,64.8,115800.0,43.1065,43.2131,43.1065,43.1865,115800.0
2011-06-17 09:50:00,64.79,64.85,64.74,64.77,100800.0,43.1798,43.2198,43.1465,43.1665,100800.0
2011-06-17 09:55:00,64.76,64.94,64.75,64.88,119000.0,43.1598,43.2798,43.1531,43.2398,119000.0
2011-06-17 10:00:00,64.87,64.95,64.86,64.92,120200.0,43.2331,43.2864,43.2264,43.2664,120200.0
2011-06-17 10:05:00,64.92,64.99,64.84,64.98,104800.0,43.2664,43.3131,43.2131,43.3064,104800.0
2011-06-17 10:10:00,64.98,65.0,64.92,64.98,87700.0,43.3064,43.3197,43.2664,43.3064,87700.0
2011-06-17 10:15:00,64.97,65.0,64.92,64.96,81700.0,43.2998,43.3197,43.2664,43.2931,81700.0
2011-06-17 10:20:00,64.98,64.98,64.9,64.91,67300.0,43.3064,43.3064,43.2531,43.2598,67300.0
2011-06-17 10:25:00,64.91,64.91,64.83,64.91,69400.0,43.2598,43.2598,43.2064,43.2598,69400.0
2011-06-17 10:30:00,64.91,64.91,64.86,64.87,51400.0,43.2598,43.2598,43.2264,43.2331,51400.0
2011-06-17 10:35:00,64.87,64.92,64.85,64.91,114100.0,43.2331,43.2664,43.2198,43.2598,114100.0
2011-06-17 10:40:00,64.91,64.95,64.86,64.93,73600.0,43.2598,43.2864,43.2264,43.2731,73600.0
2011-06-17 10:45:00,64.93,64.99,64.89,64.99,64200.0,43.2731,43.3131,43.2464,43.3131,64200.0
2011-06-17 10:50:00,64.99,65.02,64.94,65.0,111400.0,43.3131,43.3331,43.2798,43.3197,111400.0
2011-06-17 10:55:00,65.0,65.01,64.93,64.98,169300.0,43.3197,43.3264,43.2731,43.3064,169300.0
2011-06-17 11:00:00,64.98,64.99,64.91,64.92,91900.0,43.3064,43.3131,43.2598,43.2664,91900.0
2011-06-17 11:05:00,64.92,64.97,64.9,64.92,60700.0,43.2664,43.2998,43.2531,43.2664,60700.0
2011-06-17 11:10:00,64.92,65.03,64.92,65.03,62700.0,43.2664,43.3397,43.2664,43.3397,62700.0
2011-06-17 11:15:00,65.03,65.1,65.01,65.08,86700.0,43.3397,43.3864,43.3264,43.3731,86700.0
2011-06-17 11:20:00,65.08,65.12,65.03,65.03,48600.0,43.3731,43.3997,43.3397,43.3397,48600.0
2011-06-17 11:25:00,65.03,65.04,64.94,64.99,50400.0,43.3397,43.3464,43.2798,43.3131,50400.0
2011-06-17 11:30:00,65.0,65.0,64.95,64.95,57200.0,43.3197,43.3197,43.2864,43.2864,57200.0
2011-06-17 11:35:00,64.95,64.95,64.86,64.86,32400.0,43.2864,43.2864,43.2264,43.2264,32400.0
2011-06-17 11:40:00,64.87,64.91,64.86,64.89,75000.0,43.2331,43.2598,43.2264,43.2464,75000.0
2011-06-17 11:45:00,64.89,64.91,64.85,64.88,29600.0,43.2464,43.2598,43.2198,43.2398,29600.0
2011-06-17 11:50:00,64.89,64.9,64.82,64.85,41400.0,43.2464,43.2531,43.1998,43.2198,41400.0
2011-06-17 11:55:00,64.86,64.91,64.82,64.89,32200.0,43.2264,43.2598,43.1998,43.2464,32200.0
2011-06-17 12:00:00,64.9,64.91,64.82,64.82,21900.0,43.2531,43.2598,43.1998,43.1998,21900.0
2011-06-17 12:05:00,64.81,64.86,64.81,64.83,39800.0,43.1931,43.2264,43.1931,43.2064,39800.0
2011-06-17 12:10:00,64.83,64.87,64.82,64.87,33100.0,43.2064,43.2331,43.1998,43.2331,33100.0
2011-06-17 12:15:00,64.85,64.86,64.81,64.81,18700.0,43.2198,43.2264,43.1931,43.1931,18700.0
2011-06-17 12:20:00,64.81,64.81,64.71,64.72,59900.0,43.1931,43.1931,43.1265,43.1331,59900.0
2011-06-17 12:25:00,64.72,64.78,64.72,64.75,39300.0,43.1331,43.1731,43.1331,43.1531,39300.0
2011-06-17 12:30:00,64.76,64.77,64.72,64.72,19300.0,43.1598,43.1665,43.1331,43.1331,19300.0
2011-06-17 12:35:00,64.72,64.76,64.68,64.75,36000.0,43.1331,43.1598,43.1065,43.1531,36000.0
2011-06-17 12:40:00,64.75,64.76,64.7,64.75,46700.0,43.1531,43.1598,43.1198,43.1531,46700.0
2011-06-17 12:45:00,64.75,64.8,64.74,64.74,38200.0,43.1531,43.1865,43.1465,43.1465,38200.0
2011-06-17 12:50:00,64.75,64.77,64.7,64.7,20600.0,43.1531,43.1665,43.1198,43.1198,20600.0
2011-06-17 12:55:00,64.71,64.75,64.7,64.72,23200.0,43.1265,43.1531,43.1198,43.1331,23200.0
2011-06-17 13:00:00,64.72,64.73,64.68,64.68,24000.0,43.1331,43.1398,43.1065,43.1065,24000.0
2011-06-17 13:05:00,64.69,64.69,64.64,64.67,33300.0,43.1131,43.1131,43.0798,43.0998,33300.0
2011-06-17 13:10:00,64.67,64.71,64.64,64.68,38700.0,43.0998,43.1265,43.0798,43.1065,38700.0
2011-06-17 13:15:00,64.67,64.7,64.63,64.65,49400.0,43.0998,43.1198,43.0732,43.0865,49400.0
2011-06-17 13:20:00,64.65,64.68,64.63,64.64,30000.0,43.0865,43.1065,43.0732,43.0798,30000.0
2011-06-17 13:25:00,64.64,64.73,64.63,64.73,25100.0,43.0798,43.1398,43.0732,43.1398,25100.0
2011-06-17 13:30:00,64.72,64.79,64.72,64.76,34300.0,43.1331,43.1798,43.1331,43.1598,34300.0
2011-06-17 13:35:00,64.76,64.77,64.72,64.75,20100.0,43.1598,43.1665,43.1331,43.1531,20100.0
2011-06-17 13:40:00,64.75,64.77,64.73,64.76,31100.0,43.1531,43.1665,43.1398,43.1598,31100.0
2011-06-17 13:45:00,64.76,64.77,64.73,64.77,29000.0,43.1598,43.1665,43.1398,43.1665,29000.0
2011-06-17 13:50:00,64.78,64.78,64.69,64.7,39600.0,43.1731,43.1731,43.1131,43.1198,39600.0
2011-06-17 13:55:00,64.7,64.75,64.7,64.72,72700.0,43.1198,43.1531,43.1198,43.1331,72700.0
2011-06-17 14:00:00,64.72,64.79,64.68,64.76,136900.0,43.1331,43.1798,43.1065,43.1598,136900.0
2011-06-17 14:05:00,64.76,64.78,64.72,64.72,30200.0,43.1598,43.1731,43.1331,43.1331,30200.0
2011-06-17 14:10:00,64.72,64.75,64.71,64.74,39100.0,43.1331,43.1531,43.1265,43.1465,39100.0
2011-06-17 14:15:00,64.74,64.86,64.72,64.85,65000.0,43.1465,43.2264,43.1331,43.2198,65000.0
2011-06-17 14:20:00,64.85,64.91,64.84,64.89,30400.0,43.2198,43.2598,43.2131,43.2464,30400.0
2011-06-17 14:25:00,64.9,64.99,64.88,64.99,54200.0,43.2531,43.3131,43.2398,43.3131,54200.0
2011-06-17 14:30:00,64.99,65.0,64.92,64.93,75700.0,43.3131,43.3197,43.2664,43.2731,75700.0
2011-06-17 14:35:00,64.92,64.93,64.85,64.85,42900.0,43.2664,43.2731,43.2198,43.2198,42900.0
2011-06-17 14:40:00,64.86,64.93,64.85,64.93,42200.0,43.2264,43.2731,43.2198,43.2731,42200.0
2011-06-17 14:45:00,64.92,64.93,64.87,64.9,59400.0,43.2664,43.2731,43.2331,43.2531,59400.0
2011-06-17 14:50:00,64.91,64.96,64.9,64.93,46200.0,43.2598,43.2931,43.2531,43.2731,46200.0
2011-06-17 14:55:00,64.93,64.95,64.9,64.93,74500.0,43.2731,43.2864,43.2531,43.2731,74500.0
2011-06-17 15:00:00,64.92,64.95,64.87,64.91,71100.0,43.2664,43.2864,43.2331,43.2598,71100.0
2011-06-17 15:05:00,64.91,64.94,64.83,64.84,162900.0,43.2598,43.2798,43.2064,43.2131,162900.0
2011-06-17 15:10:00,64.83,64.86,64.82,64.82,74400.0,43.2064,43.2264,43.1998,43.1998,74400.0
2011-06-17 15:15:00,64.82,64.83,64.66,64.77,237800.0,43.1998,43.2064,43.0931,43.1665,237800.0
2011-06-17 15:20:00,64.77,64.78,64.73,64.75,91800.0,43.1665,43.1731,43.1398,43.1531,91800.0
2011-06-17 15:25:00,64.75,64.76,64.69,64.75,69500.0,43.1531,43.1598,43.1131,43.1531,69500.0
2011-06-17 15:30:00,64.76,64.76,64.68,64.7,76500.0,43.1598,43.1598,43.1065,43.1198,76500.0
2011-06-17 15:35:00,64.7,64.83,64.69,64.81,130600.0,43.1198,43.2064,43.1131,43.1931,130600.0
2011-06-17 15:40:00,64.8,64.87,64.8,64.84,144400.0,43.1865,43.2331,43.1865,43.2131,144400.0
2011-06-17 15:45:00,64.84,64.85,64.76,64.76,257900.0,43.2131,43.2198,43.1598,43.1598,257900.0
2011-06-17 15:50:00,64.76,64.82,64.74,64.8,247300.0,43.1598,43.1998,43.1465,43.1865,247300.0
2011-06-17 15:55:00,64.81,64.81,64.69,64.69,472900.0,43.1931,43.1931,43.1131,43.1131,472900.0
2011-06-20 09:30:00,64.52,64.82,64.51,64.75,213700.0,42.9998,43.1998,42.9932,43.1531,213700.0
2011-06-20 09:35:00,64.73,64.78,64.63,64.78,60100.0,43.1398,43.1731,43.0732,43.1731,60100.0
2011-06-20 09:40:00,64.79,64.91,64.78,64.81,102000.0,43.1798,43.2598,43.1731,43.1931,102000.0
2011-06-20 09:45:00,64.8,64.8,64.74,64.76,67100.0,43.1865,43.1865,43.1465,43.1598,67100.0
2011-06-20 09:50:00,64.76,64.83,64.73,64.79,109300.0,43.1598,43.2064,43.1398,43.1798,109300.0
2011-06-20 09:55:00,64.8,64.83,64.76,64.78,77500.0,43.1865,43.2064,43.1598,43.1731,77500.0
2011-06-20 10:00:00,64.77,64.83,64.74,64.74,64700.0,43.1665,43.2064,43.1465,43.1465,64700.0
2011-06-20 10:05:00,64.75,64.78,64.7,64.75,122800.0,43.1531,43.1731,43.1198,43.1531,122800.0
2011-06-20 10:10:00,64.75,64.77,64.72,64.76,123400.0,43.1531,43.1665,43.1331,43.1598,123400.0
2011-06-20 10:15:00,64.76,64.89,64.75,64.89,141900.0,43.1598,43.2464,43.1531,43.2464,141900.0
2011-06-20 10:20:00,64.9,64.91,64.81,64.82,53300.0,43.2531,43.2598,43.1931,43.1998,53300.0
2011-06-20 10:25:00,64.82,64.92,64.82,64.91,62400.0,43.1998,43.2664,43.1998,43.2598,62400.0
2011-06-20 10:30:00,64.91,64.93,64.86,64.93,85500.0,43.2598,43.2731,43.2264,43.2731,85500.0
2011-06-20 10:35:00,64.93,65.0,64.93,64.98,75800.0,43.2731,43.3197,43.2731,43.3064,75800.0
2011-06-20 10:40:00,64.98,65.0,64.97,64.98,57200.0,43.3064,43.3197,43.2998,43.3064,57200.0
2011-06-20 10:45:00,64.97,65.03,64.94,65.03,101600.0,43.2998,43.3397,43.2798,43.3397,101600.0
2011-06-20 10:50:00,65.03,65.03,64.95,64.97,44200.0,43.3397,43.3397,43.2864,43.2998,44200.0
2011-06-20 10:55:00,64.97,65.03,64.97,65.02,62000.0,43.2998,43.3397,43.2998,43.3331,62000.0
2011-06-20 11:00:00,65.02,65.03,64.97,64.99,46100.0,43.3331,43.3397,43.2998,43.3131,46100.0
2011-06-20 11:05:00,65.0,65.03,64.98,64.99,62700.0,43.3197,43.3397,43.3064,43.3131,62700.0
2011-06-20 11:10:00,65.0,65.03,64.97,64.98,42400.0,43.3197,43.3397,43.2998,43.3064,42400.0
2011-06-20 11:15:00,64.98,65.0,64.94,64.94,41600.0,43.3064,43.3197,43.2798,43.2798,41600.0
2011-06-20 11:20:00,64.95,65.1,64.93,65.09,98800.0,43.2864,43.3864,43.2731,43.3797,98800.0
2011-06-20 11:25:00,65.09,65.1,65.07,65.09,61600.0,43.3797,43.3864,43.3664,43.3797,61600.0
2011-06-20 11:30:00,65.09,65.21,65.09,65.2,155900.0,43.3797,43.4597,43.3797,43.453,155900.0
2011-06-20 11:35:00,65.21,65.23,65.18,65.19,34800.0,43.4597,43.473,43.4397,43.4464,34800.0
2011-06-20 11:40:00,65.19,65.25,65.18,65.24,58200.0,43.4464,43.4864,43.4397,43.4797,58200.0
2011-06-20 11:45:00,65.24,65.28,65.22,65.28,44400.0,43.4797,43.5064,43.4664,43.5064,44400.0
2011-06-20 11:50:00,65.28,65.29,65.21,65.26,70900.0,43.5064,43.513,43.4597,43.493,70900.0
2011-06-20 11:55:00,65.27,65.27,65.2,65.22,41800.0,43.4997,43.4997,43.453,43.4664,41800.0
2011-06-20 12:00:00,65.23,65.25,65.17,65.17,62800.0,43.473,43.4864,43.433,43.433,62800.0
2011-06-20 12:05:00,65.18,65.19,65.14,65.14,84200.0,43.4397,43.4464,43.413,43.413,84200.0
2011-06-20 12:10:00,65.14,65.18,65.12,65.18,37100.0,43.413,43.4397,43.3997,43.4397,37100.0
2011-06-20 12:15:00,65.17,65.22,65.17,65.22,58500.0,43.433,43.4664,43.433,43.4664,58500.0
2011-06-20 12:20:00,65.21,65.21,65.17,65.21,47800.0,43.4597,43.4597,43.433,43.4597,47800.0
2011-06-20 12:25:00,65.21,65.21,65.16,65.17,36300.0,43.4597,43.4597,43.4264,43.433,36300.0
2011-06-20 12:30:00,65.18,65.21,65.15,65.21,73700.0,43.4397,43.4597,43.4197,43.4597,73700.0
2011-06-20 12:35:00,65.21,65.21,65.17,65.19,44700.0,43.4597,43.4597,43.433,43.4464,44700.0
2011-06-20 12:40:00,65.2,65.2,65.15,65.15,22700.0,43.453,43.453,43.4197,43.4197,22700.0
2011-06-20 12:45:00,65.16,65.19,65.14,65.19,30700.0,43.4264,43.4464,43.413,43.4464,30700.0
2011-06-20 12:50:00,65.19,65.2,65.11,65.14,32200.0,43.4464,43.453,43.3931,43.413,32200.0
2011-06-20 12:55:00,65.14,65.14,65.09,65.14,40700.0,43.413,43.413,43.3797,43.413,40700.0
2011-06-20 13:00:00,65.14,65.16,65.1,65.13,95800.0,43.413,43.4264,43.3864,43.4064,95800.0
2011-06-20 13:05:00,65.13,65.14,65.09,65.14,35000.0,43.4064,43.413,43.3797,43.413,35000.0
2011-06-20 13:10:00,65.14,65.17,65.14,65.16,30500.0,43.413,43.433,43.413,43.4264,30500.0
2011-06-20 13:15:00,65.15,65.16,65.11,65.12,18700.0,43.4197,43.4264,43.3931,43.3997,18700.0
2011-06-20 13:20:00,65.12,65.15,65.1,65.14,43200.0,43.3997,43.4197,43.3864,43.413,43200.0
2011-06-20 13:25:00,65.15,65.15,65.11,65.13,31000.0,43.4197,43.4197,43.3931,43.4064,31000.0
2011-06-20 13:30:00,65.13,65.15,65.11,65.15,29500.0,43.4064,43.4197,43.3931,43.4197,29500.0
2011-06-20 13:35:00,65.15,65.15,65.09,65.09,29000.0,43.4197,43.4197,43.3797,43.3797,29000.0
2011-06-20 13:40:00,65.09,65.11,65.06,65.06,34000.0,43.3797,43.3931,43.3597,43.3597,34000.0
2011-06-20 13:45:00,65.06,65.1,65.06,65.09,40000.0,43.3597,43.3864,43.3597,43.3797,40000.0
2011-06-20 13:50:00,65.1,65.12,65.09,65.1,28000.0,43.3864,43.3997,43.3797,43.3864,28000.0
2011-06-20 13:55:00,65.1,65.11,65.06,65.07,67400.0,43.3864,43.3931,43.3597,43.3664,67400.0
2011-06-20 14:00:00,65.07,65.09,65.06,65.07,32800.0,43.3664,43.3797,43.3597,43.3664,32800.0
2011-06-20 14:05:00,65.07,65.08,65.05,65.07,19400.0,43.3664,43.3731,43.3531,43.3664,19400.0
2011-06-20 14:10:00,65.08,65.08,65.05,65.07,35500.0,43.3731,43.3731,43.3531,43.3664,35500.0
2011-06-20 14:15:00,65.08,65.09,65.06,65.08,32200.0,43.3731,43.3797,43.3597,43.3731,32200.0
2011-06-20 14:20:00,65.08,65.08,65.05,65.06,39200.0,43.3731,43.3731,43.3531,43.3597,39200.0
2011-06-20 14:25:00,65.05,65.06,65.03,65.05,32900.0,43.3531,43.3597,43.3397,43.3531,32900.0
2011-06-20 14:30:00,65.05,65.09,65.04,65.09,78900.0,43.3531,43.3797,43.3464,43.3797,78900.0
2011-06-20 14:35:00,65.09,65.13,65.08,65.08,74400.0,43.3797,43.4064,43.3731,43.3731,74400.0
2011-06-20 14:40:00,65.08,65.14,65.07,65.13,41800.0,43.3731,43.413,43.3664,43.4064,41800.0
2011-06-20 14:45:00,65.13,65.17,65.09,65.15,68700.0,43.4064,43.433,43.3797,43.4197,68700.0
2011-06-20 14:50:00,65.15,65.15,65.1,65.11,41700.0,43.4197,43.4197,43.3864,43.3931,41700.0
2011-06-20 14:55:00,65.12,65.14,65.11,65.12,52000.0,43.3997,43.413,43.3931,43.3997,52000.0
2011-06-20 15:00:00,65.13,65.13,65.05,65.05,73400.0,43.4064,43.4064,43.3531,43.3531,73400.0
2011-06-20 15:05:00,65.06,65.06,65.04,65.05,40300.0,43.3597,43.3597,43.3464,43.3531,40300.0
2011-06-20 15:10:00,65.04,65.05,65.03,65.05,59400.0,43.3464,43.3531,43.3397,43.3531,59400.0
2011-06-20 15:15:00,65.04,65.06,65.03,65.06,56700.0,43.3464,43.3597,43.3397,43.3597,56700.0
2011-06-20 15:20:00,65.05,65.06,65.01,65.03,67500.0,43.3531,43.3597,43.3264,43.3397,67500.0
2011-06-20 15:25:00,65.02,65.03,64.95,64.99,90900.0,43.3331,43.3397,43.2864,43.3131,90900.0
2011-06-20 15:30:00,65.0,65.06,64.99,65.06,87100.0,43.3197,43.3597,43.3131,43.3597,87100.0
2011-06-20 15:35:00,65.06,65.16,65.06,65.15,100900.0,43.3597,43.4264,43.3597,43.4197,100900.0
2011-06-20 15:40:00,65.15,65.17,65.14,65.14,70200.0,43.4197,43.433,43.413,43.413,70200.0
2011-06-20 15:45:00,65.14,65.18,65.09,65.11,179100.0,43.413,43.4397,43.3797,43.3931,179100.0
2011-06-20 15:50:00,65.1,65.11,65.04,65.06,149600.0,43.3864,43.3931,43.3464,43.3597,149600.0
2011-06-20 15:55:00,65.05,65.1,65.01,65.08,315800.0,43.3531,43.3864,43.3264,43.3731,315800.0
2011-06-21 09:30:00,65.24,65.24,64.97,64.99,270800.0,43.4797,43.4797,43.2998,43.3131,270800.0
2011-06-21 09:35:00,65.0,65.06,64.93,64.94,112100.0,43.3197,43.3597,43.2731,43.2798,112100.0
2011-06-21 09:40:00,64.94,64.94,64.67,64.69,210800.0,43.2798,43.2798,43.0998,43.1131,210800.0
2011-06-21 09:45:00,64.69,64.84,64.62,64.83,223400.0,43.1131,43.2131,43.0665,43.2064,223400.0
2011-06-21 09:50:00,64.83,64.88,64.76,64.77,104600.0,43.2064,43.2398,43.1598,43.1665,104600.0
2011-06-21 09:55:00,64.77,64.8,64.73,64.73,84700.0,43.1665,43.1865,43.1398,43.1398,84700.0
2011-06-21 10:00:00,64.74,64.85,64.74,64.83,87500.0,43.1465,43.2198,43.1465,43.2064,87500.0
2011-06-21 10:05:00,64.82,64.94,64.81,64.91,95100.0,43.1998,43.2798,43.1931,43.2598,95100.0
2011-06-21 10:10:00,64.9,64.9,64.85,64.85,73100.0,43.2531,43.2531,43.2198,43.2198,73100.0
2011-06-21 10:15:00,64.86,64.97,64.85,64.96,72300.0,43.2264,43.2998,43.2198,43.2931,72300.0
2011-06-21 10:20:00,64.96,64.98,64.9,64.93,86400.0,43.2931,43.3064,43.2531,43.2731,86400.0
2011-06-21 10:25:00,64.92,64.95,64.89,64.94,40900.0,43.2664,43.2864,43.2464,43.2798,40900.0
2011-06-21 10:30:00,64.93,64.94,64.84,64.84,75900.0,43.2731,43.2798,43.2131,43.2131,75900.0
2011-06-21 10:35:00,64.84,64.89,64.83,64.86,68900.0,43.2131,43.2464,43.2064,43.2264,68900.0
2011-06-21 10:40:00,64.87,64.88,64.83,64.84,71200.0,43.2331,43.2398,43.2064,43.2131,71200.0
2011-06-21 10:45:00,64.85,64.91,64.82,64.82,93100.0,43.2198,43.2598,43.1998,43.1998,93100.0
2011-06-21 10:50:00,64.82,64.86,64.79,64.84,93600.0,43.1998,43.2264,43.1798,43.2131,93600.0
2011-06-21 10:55:00,64.85,64.87,64.82,64.84,44200.0,43.2198,43.2331,43.1998,43.2131,44200.0
2011-06-21 11:00:00,64.85,64.87,64.73,64.74,81200.0,43.2198,43.2331,43.1398,43.1465,81200.0
2011-06-21 11:05:00,64.73,64.77,64.73,64.73,163100.0,43.1398,43.1665,43.1398,43.1398,163100.0
2011-06-21 11:10:00,64.73,64.77,64.72,64.75,72300.0,43.1398,43.1665,43.1331,43.1531,72300.0
2011-06-21 11:15:00,64.76,64.79,64.75,64.76,47500.0,43.1598,43.1798,43.1531,43.1598,47500.0
2011-06-21 11:20:00,64.77,64.81,64.76,64.78,38600.0,43.1665,43.1931,43.1598,43.1731,38600.0
2011-06-21 11:25:00,64.79,64.82,64.78,64.8,48000.0,43.1798,43.1998,43.1731,43.1865,48000.0
2011-06-21 11:30:00,64.8,64.81,64.77,64.8,53600.0,43.1865,43.1931,43.1665,43.1865,53600.0
2011-06-21 11:35:00,64.8,64.8,64.76,64.79,70100.0,43.1865,43.1865,43.1598,43.1798,70100.0
2011-06-21 11:40:00,64.79,64.84,64.78,64.83,64700.0,43.1798,43.2131,43.1731,43.2064,64700.0
2011-06-21 11:45:00,64.84,64.86,64.83,64.84,62100.0,43.2131,43.2264,43.2064,43.2131,62100.0
2011-06-21 11:50:00,64.85,64.85,64.82,64.82,53700.0,43.2198,43.2198,43.1998,43.1998,53700.0
2011-06-21 11:55:00,64.82,64.85,64.8,64.82,65300.0,43.1998,43.2198,43.1865,43.1998,65300.0
2011-06-21 12:00:00,64.82,64.86,64.82,64.85,72900.0,43.1998,43.2264,43.1998,43.2198,72900.0
2011-06-21 12:05:00,64.85,64.89,64.83,64.89,97100.0,43.2198,43.2464,43.2064,43.2464,97100.0
2011-06-21 12:10:00,64.89,64.89,64.79,64.79,76900.0,43.2464,43.2464,43.1798,43.1798,76900.0
2011-06-21 12:15:00,64.8,64.83,64.78,64.81,62300.0,43.1865,43.2064,43.1731,43.1931,62300.0
2011-06-21 12:20:00,64.8,64.86,64.8,64.85,48400.0,43.1865,43.2264,43.1865,43.2198,48400.0
2011-06-21 12:25:00,64.84,64.85,64.8,64.81,42800.0,43.2131,43.2198,43.1865,43.1931,42800.0
2011-06-21 12:30:00,64.8,64.82,64.79,64.79,40300.0,43.1865,43.1998,43.1798,43.1798,40300.0
2011-06-21 12:35:00,64.8,64.82,64.79,64.82,48800.0,43.1865,43.1998,43.1798,43.1998,48800.0
2011-06-21 12:40:00,64.81,64.85,64.8,64.84,58600.0,43.1931,43.2198,43.1865,43.2131,58600.0
2011-06-21 12:45:00,64.85,64.85,64.79,64.79,25800.0,43.2198,43.2198,43.1798,43.1798,25800.0
2011-06-21 12:50:00,64.8,64.86,64.79,64.86,47900.0,43.1865,43.2264,43.1798,43.2264,47900.0
2011-06-21 12:55:00,64.86,64.87,64.82,64.82,52500.0,43.2264,43.2331,43.1998,43.1998,52500.0
2011-06-21 13:00:00,64.82,64.84,64.8,64.81,47500.0,43.1998,43.2131,43.1865,43.1931,47500.0
2011-06-21 13:05:00,64.82,64.82,64.78,64.79,30000.0,43.1998,43.1998,43.1731,43.1798,30000.0
2011-06-21 13:10:00,64.79,64.83,64.78,64.79,76000.0,43.1798,43.2064,43.1731,43.1798,76000.0
2011-06-21 13:15:00,64.79,64.8,64.76,64.77,27300.0,43.1798,43.1865,43.1598,43.1665,27300.0
2011-06-21 13:20:00,64.76,64.79,64.76,64.77,35300.0,43.1598,43.1798,43.1598,43.1665,35300.0
2011-06-21 13:25:00,64.76,64.78,64.74,64.74,85100.0,43.1598,43.1731,43.1465,43.1465,85100.0
2011-06-21 13:30:00,64.75,64.77,64.7,64.71,102100.0,43.1531,43.1665,43.1198,43.1265,102100.0
2011-06-21 13:35:00,64.72,64.74,64.71,64.74,53200.0,43.1331,43.1465,43.1265,43.1465,53200.0
2011-06-21 13:40:00,64.73,64.74,64.71,64.71,82400.0,43.1398,43.1465,43.1265,43.1265,82400.0
2011-06-21 13:45:00,64.72,64.75,64.71,64.73,83700.0,43.1331,43.1531,43.1265,43.1398,83700.0
2011-06-21 13:50:00,64.74,64.74,64.7,64.7,81600.0,43.1465,43.1465,43.1198,43.1198,81600.0
2011-06-21 13:55:00,64.7,64.71,64.66,64.67,96500.0,43.1198,43.1265,43.0931,43.0998,96500.0
2011-06-21 14:00:00,64.68,64.68,64.64,64.65,144900.0,43.1065,43.1065,43.0798,43.0865,144900.0
2011-06-21 14:05:00,64.65,64.65,64.62,64.63,72500.0,43.0865,43.0865,43.0665,43.0732,72500.0
2011-06-21 14:10:00,64.63,64.63,64.62,64.62,106300.0,43.0732,43.0732,43.0665,43.0665,106300.0
2011-06-21 14:15:00,64.63,64.63,64.57,64.58,58500.0,43.0732,43.0732,43.0332,43.0398,58500.0
2011-06-21 14:20:00,64.58,64.6,64.58,64.6,83200.0,43.0398,43.0532,43.0398,43.0532,83200.0
2011-06-21 14:25:00,64.6,64.6,64.59,64.6,45600.0,43.0532,43.0532,43.0465,43.0532,45600.0
2011-06-21 14:30:00,64.59,64.6,64.51,64.51,171800.0,43.0465,43.0532,42.9932,42.9932,171800.0
2011-06-21 14:35:00,64.52,64.52,64.45,64.46,279400.0,42.9998,42.9998,42.9532,42.9599,279400.0
2011-06-21 14:40:00,64.46,64.48,64.36,64.38,278400.0,42.9599,42.9732,42.8932,42.9065,278400.0
2011-06-21 14:45:00,64.38,64.41,64.35,64.35,134900.0,42.9065,42.9265,42.8865,42.8865,134900.0
2011-06-21 14:50:00,64.35,64.36,64.3,64.3,146200.0,42.8865,42.8932,42.8532,42.8532,146200.0
2011-06-21 14:55:00,64.3,64.4,64.3,64.38,159600.0,42.8532,42.9199,42.8532,42.9065,159600.0
2011-06-21 15:00:00,64.38,64.4,64.36,64.36,155800.0,42.9065,42.9199,42.8932,42.8932,155800.0
2011-06-21 15:05:00,64.37,64.38,64.31,64.32,167700.0,42.8999,42.9065,42.8599,42.8666,167700.0
2011-06-21 15:10:00,64.32,64.36,64.31,64.35,143400.0,42.8666,42.8932,42.8599,42.8865,143400.0
2011-06-21 15:15:00,64.36,64.36,64.27,64.31,338600.0,42.8932,42.8932,42.8332,42.8599,338600.0
2011-06-21 15:20:00,64.31,64.31,64.27,64.29,300400.0,42.8599,42.8599,42.8332,42.8466,300400.0
2011-06-21 15:25:00,64.28,64.29,64.23,64.28,242900.0,42.8399,42.8466,42.8066,42.8399,242900.0
2011-06-21 15:30:00,64.27,64.3,64.22,64.22,257500.0,42.8332,42.8532,42.7999,42.7999,257500.0
2011-06-21 15:35:00,64.22,64.25,64.19,64.19,259500.0,42.7999,42.8199,42.7799,42.7799,259500.0
2011-06-21 15:40:00,64.19,64.22,64.16,64.2,333500.0,42.7799,42.7999,42.7599,42.7866,333500.0
2011-06-21 15:45:00,64.21,64.26,64.19,64.24,286200.0,42.7932,42.8266,42.7799,42.8132,286200.0
2011-06-21 15:50:00,64.24,64.24,64.17,64.21,401400.0,42.8132,42.8132,42.7666,42.7932,401400.0
2011-06-21 15:55:00,64.21,64.24,64.17,64.23,906100.0,42.7932,42.8132,42.7666,42.8066,906100.0
2011-06-22 09:30:00,64.09,64.13,63.95,64.0,282200.0,42.7133,42.7399,42.62,42.6533,282200.0
2011-06-22 09:35:00,64.01,64.13,64.0,64.1,148100.0,42.66,42.7399,42.6533,42.7199,148100.0
2011-06-22 09:40:00,64.11,64.13,63.98,64.01,148200.0,42.7266,42.7399,42.64,42.66,148200.0
2011-06-22 09:45:00,64.01,64.05,63.98,64.04,113700.0,42.66,42.6866,42.64,42.6799,113700.0
2011-06-22 09:50:00,64.04,64.05,64.02,64.03,58600.0,42.6799,42.6866,42.6666,42.6733,58600.0
2011-06-22 09:55:00,64.04,64.08,63.9,63.9,95000.0,42.6799,42.7066,42.5866,42.5866,95000.0
2011-06-22 10:00:00,63.91,64.03,63.87,64.02,169200.0,42.5933,42.6733,42.5666,42.6666,169200.0
2011-06-22 10:05:00,64.02,64.03,63.97,63.97,63500.0,42.6666,42.6733,42.6333,42.6333,63500.0
2011-06-22 10:10:00,63.98,64.0,63.96,63.98,54700.0,42.64,42.6533,42.6266,42.64,54700.0
2011-06-22 10:15:00,63.98,63.99,63.92,63.95,98600.0,42.64,42.6466,42.6,42.62,98600.0
2011-06-22 10:20:00,63.95,63.98,63.91,63.98,71600.0,42.62,42.64,42.5933,42.64,71600.0
2011-06-22 10:25:00,63.98,64.0,63.97,63.98,83300.0,42.64,42.6533,42.6333,42.64,83300.0
2011-06-22 10:30:00,63.98,64.02,63.97,64.01,119200.0,42.64,42.6666,42.6333,42.66,119200.0
2011-06-22 10:35:00,64.02,64.12,64.01,64.11,121800.0,42.6666,42.7333,42.66,42.7266,121800.0
2011-06-22 10:40:00,64.11,64.14,64.1,64.11,99200.0,42.7266,42.7466,42.7199,42.7266,99200.0
2011-06-22 10:45:00,64.11,64.16,64.11,64.12,88500.0,42.7266,42.7599,42.7266,42.7333,88500.0
2011-06-22 10:50:00,64.11,64.15,64.1,64.14,58100.0,42.7266,42.7533,42.7199,42.7466,58100.0
2011-06-22 10:55:00,64.13,64.16,64.09,64.09,126900.0,42.7399,42.7599,42.7133,42.7133,126900.0
2011-06-22 11:00:00,64.1,64.13,64.09,64.12,94700.0,42.7199,42.7399,42.7133,42.7333,94700.0
2011-06-22 11:05:00,64.12,64.15,64.11,64.14,66900.0,42.7333,42.7533,42.7266,42.7466,66900.0
2011-06-22 11:10:00,64.15,64.19,64.14,64.19,44100.0,42.7533,42.7799,42.7466,42.7799,44100.0
2011-06-22 11:15:00,64.19,64.26,64.18,64.25,81100.0,42.7799,42.8266,42.7732,42.8199,81100.0
2011-06-22 11:20:00,64.25,64.25,64.18,64.22,101400.0,42.8199,42.8199,42.7732,42.7999,101400.0
2011-06-22 11:25:00,64.22,64.25,64.22,64.25,65200.0,42.7999,42.8199,42.7999,42.8199,65200.0
2011-06-22 11:30:00,64.25,64.28,64.23,64.24,109400.0,42.8199,42.8399,42.8066,42.8132,109400.0
2011-06-22 11:35:00,64.24,64.24,64.16,64.18,93000.0,42.8132,42.8132,42.7599,42.7732,93000.0
2011-06-22 11:40:00,64.19,64.23,64.19,64.19,73400.0,42.7799,42.8066,42.7799,42.7799,73400.0
2011-06-22 11:45:00,64.19,64.23,64.18,64.22,38700.0,42.7799,42.8066,42.7732,42.7999,38700.0
2011-06-22 11:50:00,64.23,64.26,64.22,64.26,49600.0,42.8066,42.8266,42.7999,42.8266,49600.0
2011-06-22 11:55:00,64.25,64.26,64.25,64.26,18100.0,42.8199,42.8266,42.8199,42.8266,18100.0
2011-06-22 12:00:00,64.25,64.28,64.24,64.27,116200.0,42.8199,42.8399,42.8132,42.8332,116200.0
2011-06-22 12:05:00,64.28,64.35,64.27,64.35,71000.0,42.8399,42.8865,42.8332,42.8865,71000.0
2011-06-22 12:10:00,64.35,64.42,64.34,64.4,117100.0,42.8865,42.9332,42.8799,42.9199,117100.0
2011-06-22 12:15:00,64.4,64.44,64.34,64.36,83100.0,42.9199,42.9465,42.8799,42.8932,83100.0
2011-06-22 12:20:00,64.35,64.39,64.35,64.37,37800.0,42.8865,42.9132,42.8865,42.8999,37800.0
2011-06-22 12:25:00,64.37,64.42,64.36,64.41,88400.0,42.8999,42.9332,42.8932,42.9265,88400.0
2011-06-22 12:30:00,64.4,64.4,64.29,64.29,82700.0,42.9199,42.9199,42.8466,42.8466,82700.0
2011-06-22 12:35:00,64.29,64.3,64.18,64.25,124300.0,42.8466,42.8532,42.7732,42.8199,124300.0
2011-06-22 12:40:00,64.25,64.27,64.19,64.25,64100.0,42.8199,42.8332,42.7799,42.8199,64100.0
2011-06-22 12:45:00,64.25,64.33,64.25,64.32,69900.0,42.8199,42.8732,42.8199,42.8666,69900.0
2011-06-22 12:50:00,64.32,64.35,64.3,64.34,54600.0,42.8666,42.8865,42.8532,42.8799,54600.0
2011-06-22 12:55:00,64.35,64.39,64.34,64.37,46000.0,42.8865,42.9132,42.8799,42.8999,46000.0
2011-06-22 13:00:00,64.37,64.37,64.33,64.36,74200.0,42.8999,42.8999,42.8732,42.8932,74200.0
2011-06-22 13:05:00,64.37,64.37,64.28,64.31,66000.0,42.8999,42.8999,42.8399,42.8599,66000.0
2011-06-22 13:10:00,64.31,64.32,64.26,64.28,53900.0,42.8599,42.8666,42.8266,42.8399,53900.0
2011-06-22 13:15:00,64.28,64.33,64.27,64.3,44600.0,42.8399,42.8732,42.8332,42.8532,44600.0
2011-06-22 13:20:00,64.29,64.31,64.28,64.3,49300.0,42.8466,42.8599,42.8399,42.8532,49300.0
2011-06-22 13:25:00,64.3,64.34,64.29,64.33,54200.0,42.8532,42.8799,42.8466,42.8732,54200.0
2011-06-22 13:30:00,64.32,64.4,64.32,64.39,105400.0,42.8666,42.9199,42.8666,42.9132,105400.0
2011-06-22 13:35:00,64.38,64.4,64.35,64.35,46000.0,42.9065,42.9199,42.8865,42.8865,46000.0
2011-06-22 13:40:00,64.34,64.34,64.31,64.31,43400.0,42.8799,42.8799,42.8599,42.8599,43400.0
2011-06-22 13:45:00,64.31,64.36,64.31,64.32,59700.0,42.8599,42.8932,42.8599,42.8666,59700.0
2011-06-22 13:50:00,64.33,64.34,64.31,64.31,48600.0,42.8732,42.8799,42.8599,42.8599,48600.0
2011-06-22 13:55:00,64.31,64.33,64.31,64.32,56300.0,42.8599,42.8732,42.8599,42.8666,56300.0
2011-06-22 14:00:00,64.32,64.37,64.3,64.3,141100.0,42.8666,42.8999,42.8532,42.8532,141100.0
2011-06-22 14:05:00,64.3,64.34,64.26,64.33,143900.0,42.8532,42.8799,42.8266,42.8732,143900.0
2011-06-22 14:10:00,64.33,64.34,64.28,64.29,70500.0,42.8732,42.8799,42.8399,42.8466,70500.0
2011-06-22 14:15:00,64.28,64.32,64.27,64.32,67800.0,42.8399,42.8666,42.8332,42.8666,67800.0
2011-06-22 14:20:00,64.32,64.41,64.31,64.39,117100.0,42.8666,42.9265,42.8599,42.9132,117100.0
2011-06-22 14:25:00,64.38,64.43,64.34,64.34,111200.0,42.9065,42.9399,42.8799,42.8799,111200.0
2011-06-22 14:30:00,64.34,64.37,64.32,64.32,72300.0,42.8799,42.8999,42.8666,42.8666,72300.0
2011-06-22 14:35:00,64.32,64.37,64.32,64.33,175800.0,42.8666,42.8999,42.8666,42.8732,175800.0
2011-06-22 14:40:00,64.33,64.33,64.26,64.28,78100.0,42.8732,42.8732,42.8266,42.8399,78100.0
2011-06-22 14:45:00,64.29,64.32,64.25,64.27,81200.0,42.8466,42.8666,42.8199,42.8332,81200.0
2011-06-22 14:50:00,64.27,64.29,64.22,64.24,73800.0,42.8332,42.8466,42.7999,42.8132,73800.0
2011-06-22 14:55:00,64.24,64.25,64.19,64.21,96700.0,42.8132,42.8199,42.7799,42.7932,96700.0
2011-06-22 15:00:00,64.21,64.21,64.13,64.15,230900.0,42.7932,42.7932,42.7399,42.7533,230900.0
2011-06-22 15:05:00,64.15,64.21,64.12,64.2,84800.0,42.7533,42.7932,42.7333,42.7866,84800.0
2011-06-22 15:10:00,64.2,64.26,64.18,64.2,144000.0,42.7866,42.8266,42.7732,42.7866,144000.0
2011-06-22 15:15:00,64.19,64.27,64.19,64.26,136000.0,42.7799,42.8332,42.7799,42.8266,136000.0
2011-06-22 15:20:00,64.27,64.29,64.24,64.28,126000.0,42.8332,42.8466,42.8132,42.8399,126000.0
2011-06-22 15:25:00,64.28,64.29,64.26,64.27,148600.0,42.8399,42.8466,42.8266,42.8332,148600.0
2011-06-22 15:30:00,64.26,64.27,64.15,64.16,128400.0,42.8266,42.8332,42.7533,42.7599,128400.0
2011-06-22 15:35:00,64.17,64.2,64.15,64.2,107300.0,42.7666,42.7866,42.7533,42.7866,107300.0
2011-06-22 15:40:00,64.2,64.21,64.16,64.19,191200.0,42.7866,42.7932,42.7599,42.7799,191200.0
2011-06-22 15:45:00,64.18,64.24,64.18,64.2,271300.0,42.7732,42.8132,42.7732,42.7866,271300.0
2011-06-22 15:50:00,64.21,64.21,64.12,64.13,246700.0,42.7932,42.7932,42.7333,42.7399,246700.0
2011-06-22 15:55:00,64.13,64.14,64.03,64.08,554400.0,42.7399,42.7466,42.6733,42.7066,554400.0
2011-06-23 09:30:00,63.7,63.73,63.52,63.55,301900.0,42.4534,42.4733,42.3334,42.3534,301900.0
2011-06-23 09:35:00,63.54,63.6,63.51,63.52,182900.0,42.3467,42.3867,42.3267,42.3334,182900.0
2011-06-23 09:40:00,63.52,63.59,63.49,63.58,287400.0,42.3334,42.38,42.3134,42.3734,287400.0
2011-06-23 09:45:00,63.57,63.71,63.56,63.67,224400.0,42.3667,42.46,42.36,42.4334,224400.0
2011-06-23 09:50:00,63.68,63.69,63.37,63.38,260400.0,42.44,42.4467,42.2334,42.2401,260400.0
2011-06-23 09:55:00,63.37,63.43,63.36,63.41,117200.0,42.2334,42.2734,42.2268,42.2601,117200.0
2011-06-23 10:00:00,63.42,63.46,63.38,63.42,160200.0,42.2667,42.2934,42.2401,42.2667,160200.0
2011-06-23 10:05:00,63.41,63.46,63.38,63.42,154000.0,42.2601,42.2934,42.2401,42.2667,154000.0
2011-06-23 10:10:00,63.42,63.43,63.35,63.35,153800.0,42.2667,42.2734,42.2201,42.2201,153800.0
2011-06-23 10:15:00,63.36,63.38,63.31,63.32,123100.0,42.2268,42.2401,42.1934,42.2001,123100.0
2011-06-23 10:20:00,63.32,63.33,63.12,63.12,217300.0,42.2001,42.2068,42.0668,42.0668,217300.0
2011-06-23 10:25:00,63.12,63.23,63.08,63.22,138400.0,42.0668,42.1401,42.0401,42.1335,138400.0
2011-06-23 10:30:00,63.21,63.27,63.15,63.18,154600.0,42.1268,42.1668,42.0868,42.1068,154600.0
2011-06-23 10:35:00,63.18,63.19,63.08,63.16,153200.0,42.1068,42.1135,42.0401,42.0935,153200.0
2011-06-23 10:40:00,63.16,63.2,63.12,63.15,96900.0,42.0935,42.1201,42.0668,42.0868,96900.0
2011-06-23 10:45:00,63.14,63.15,62.96,63.01,250200.0,42.0801,42.0868,41.9602,41.9935,250200.0
2011-06-23 10:50:00,63.01,63.05,62.97,63.0,144100.0,41.9935,42.0202,41.9668,41.9868,144100.0
2011-06-23 10:55:00,63.0,63.08,62.97,63.06,154000.0,41.9868,42.0401,41.9668,42.0268,154000.0
2011-06-23 11:00:00,63.06,63.11,63.04,63.07,65500.0,42.0268,42.0601,42.0135,42.0335,65500.0
2011-06-23 11:05:00,63.06,63.08,63.04,63.07,46800.0,42.0268,42.0401,42.0135,42.0335,46800.0
2011-06-23 11:10:00,63.08,63.09,62.98,63.01,88400.0,42.0401,42.0468,41.9735,41.9935,88400.0
2011-06-23 11:15:00,63.01,63.03,62.97,62.98,63400.0,41.9935,42.0068,41.9668,41.9735,63400.0
2011-06-23 11:20:00,62.98,63.02,62.95,62.97,130100.0,41.9735,42.0002,41.9535,41.9668,130100.0
2011-06-23 11:25:00,62.98,63.02,62.97,63.0,117300.0,41.9735,42.0002,41.9668,41.9868,117300.0
2011-06-23 11:30:00,63.0,63.12,62.99,63.1,121400.0,41.9868,42.0668,41.9802,42.0535,121400.0
2011-06-23 11:35:00,63.1,63.18,63.09,63.11,74300.0,42.0535,42.1068,42.0468,42.0601,74300.0
2011-06-23 11:40:00,63.1,63.11,63.05,63.05,36000.0,42.0535,42.0601,42.0202,42.0202,36000.0
2011-06-23 11:45:00,63.05,63.07,63.0,63.06,87800.0,42.0202,42.0335,41.9868,42.0268,87800.0
2011-06-23 11:50:00,63.06,63.07,63.0,63.02,86200.0,42.0268,42.0335,41.9868,42.0002,86200.0
2011-06-23 11:55:00,63.02,63.08,63.02,63.06,33800.0,42.0002,42.0401,42.0002,42.0268,33800.0
2011-06-23 12:00:00,63.06,63.15,63.05,63.15,70500.0,42.0268,42.0868,42.0202,42.0868,70500.0
2011-06-23 12:05:00,63.14,63.14,63.07,63.1,86500.0,42.0801,42.0801,42.0335,42.0535,86500.0
2011-06-23 12:10:00,63.1,63.11,63.07,63.08,36200.0,42.0535,42.0601,42.0335,42.0401,36200.0
2011-06-23 12:15:00,63.08,63.08,63.0,63.01,74800.0,42.0401,42.0401,41.9868,41.9935,74800.0
2011-06-23 12:20:00,63.0,63.02,63.0,63.01,53100.0,41.9868,42.0002,41.9868,41.9935,53100.0
2011-06-23 12:25:00,63.0,63.01,62.93,62.96,84100.0,41.9868,41.9935,41.9402,41.9602,84100.0
2011-06-23 12:30:00,62.97,62.98,62.91,62.93,72400.0,41.9668,41.9735,41.9268,41.9402,72400.0
2011-06-23 12:35:00,62.92,62.94,62.92,62.93,33000.0,41.9335,41.9468,41.9335,41.9402,33000.0
2011-06-23 12:40:00,62.94,62.99,62.93,62.98,54000.0,41.9468,41.9802,41.9402,41.9735,54000.0
2011-06-23 12:45:00,62.98,63.02,62.98,63.02,32400.0,41.9735,42.0002,41.9735,42.0002,32400.0
2011-06-23 12:50:00,63.02,63.03,63.0,63.03,74800.0,42.0002,42.0068,41.9868,42.0068,74800.0
2011-06-23 12:55:00,63.03,63.06,63.0,63.0,79500.0,42.0068,42.0268,41.9868,41.9868,79500.0
2011-06-23 13:00:00,63.01,63.03,62.95,63.03,138400.0,41.9935,42.0068,41.9535,42.0068,138400.0
2011-06-23 13:05:00,63.02,63.05,63.02,63.04,85300.0,42.0002,42.0202,42.0002,42.0135,85300.0
2011-06-23 13:10:00,63.04,63.06,63.02,63.06,166000.0,42.0135,42.0268,42.0002,42.0268,166000.0
2011-06-23 13:15:00,63.05,63.09,63.0,63.01,100500.0,42.0202,42.0468,41.9868,41.9935,100500.0
2011-06-23 13:20:00,63.01,63.03,63.0,63.0,70900.0,41.9935,42.0068,41.9868,41.9868,70900.0
2011-06-23 13:25:00,63.0,63.08,63.0,63.04,91100.0,41.9868,42.0401,41.9868,42.0135,91100.0
2011-06-23 13:30:00,63.04,63.12,63.04,63.09,91200.0,42.0135,42.0668,42.0135,42.0468,91200.0
2011-06-23 13:35:00,63.08,63.11,63.03,63.1,93000.0,42.0401,42.0601,42.0068,42.0535,93000.0
2011-06-23 13:40:00,63.09,63.1,63.05,63.06,75200.0,42.0468,42.0535,42.0202,42.0268,75200.0
2011-06-23 13:45:00,63.05,63.08,63.0,63.0,62900.0,42.0202,42.0401,41.9868,41.9868,62900.0
2011-06-23 13:50:00,63.0,63.01,62.95,62.96,107400.0,41.9868,41.9935,41.9535,41.9602,107400.0
2011-06-23 13:55:00,62.96,62.99,62.96,62.98,34300.0,41.9602,41.9802,41.9602,41.9735,34300.0
2011-06-23 14:00:00,62.98,62.98,62.92,62.93,117400.0,41.9735,41.9735,41.9335,41.9402,117400.0
2011-06-23 14:05:00,62.92,62.96,62.92,62.94,90100.0,41.9335,41.9602,41.9335,41.9468,90100.0
2011-06-23 14:10:00,62.93,62.95,62.92,62.93,56300.0,41.9402,41.9535,41.9335,41.9402,56300.0
2011-06-23 14:15:00,62.93,62.94,62.85,62.88,107900.0,41.9402,41.9468,41.8869,41.9069,107900.0
2011-06-23 14:20:00,62.88,62.91,62.84,62.89,54800.0,41.9069,41.9268,41.8802,41.9135,54800.0
2011-06-23 14:25:00,62.89,62.92,62.85,62.9,72600.0,41.9135,41.9335,41.8869,41.9202,72600.0
2011-06-23 14:30:00,62.9,62.95,62.88,62.92,68700.0,41.9202,41.9535,41.9069,41.9335,68700.0
2011-06-23 14:35:00,62.91,62.92,62.8,62.8,100100.0,41.9268,41.9335,41.8535,41.8535,100100.0
2011-06-23 14:40:00,62.81,62.87,62.8,62.84,102500.0,41.8602,41.9002,41.8535,41.8802,102500.0
2011-06-23 14:45:00,62.84,62.86,62.8,62.82,76900.0,41.8802,41.8935,41.8535,41.8669,76900.0
2011-06-23 14:50:00,62.81,62.86,62.8,62.83,60700.0,41.8602,41.8935,41.8535,41.8735,60700.0
2011-06-23 14:55:00,62.83,63.18,62.81,63.18,236200.0,41.8735,42.1068,41.8602,42.1068,236200.0
2011-06-23 15:00:00,63.17,63.19,63.0,63.03,160700.0,42.1001,42.1135,41.9868,42.0068,160700.0
2011-06-23 15:05:00,63.02,63.12,62.97,63.12,324700.0,42.0002,42.0668,41.9668,42.0668,324700.0
2011-06-23 15:10:00,63.1,63.12,63.02,63.09,130500.0,42.0535,42.0668,42.0002,42.0468,130500.0
2011-06-23 15:15:00,63.08,63.22,63.08,63.15,149400.0,42.0401,42.1335,42.0401,42.0868,149400.0
2011-06-23 15:20:00,63.15,63.18,63.09,63.16,134300.0,42.0868,42.1068,42.0468,42.0935,134300.0
2011-06-23 15:25:00,63.16,63.18,63.08,63.1,87600.0,42.0935,42.1068,42.0401,42.0535,87600.0
2011-06-23 15:30:00,63.09,63.12,62.93,63.02,144200.0,42.0468,42.0668,41.9402,42.0002,144200.0
2011-06-23 15:35:00,63.03,63.11,63.01,63.04,182000.0,42.0068,42.0601,41.9935,42.0135,182000.0
2011-06-23 15:40:00,63.03,63.13,63.0,63.04,161700.0,42.0068,42.0735,41.9868,42.0135,161700.0
2011-06-23 15:45:00,63.03,63.3,63.03,63.28,444000.0,42.0068,42.1868,42.0068,42.1734,444000.0
2011-06-23 15:50:00,63.28,63.46,63.26,63.46,396700.0,42.1734,42.2934,42.1601,42.2934,396700.0
2011-06-23 15:55:00,63.46,63.57,63.46,63.5,739900.0,42.2934,42.3667,42.2934,42.3201,739900.0
2011-06-24 09:30:00,63.45,63.5,63.38,63.4,216200.0,42.2867,42.3201,42.2401,42.2534,216200.0
2011-06-24 09:35:00,63.43,63.44,63.18,63.2,105100.0,42.2734,42.2801,42.1068,42.1201,105100.0
2011-06-24 09:40:00,63.2,63.24,63.08,63.08,93700.0,42.1201,42.1468,42.0401,42.0401,93700.0
2011-06-24 09:45:00,63.07,63.11,63.02,63.05,123500.0,42.0335,42.0601,42.0002,42.0202,123500.0
2011-06-24 09:50:00,63.05,63.1,63.0,63.05,121900.0,42.0202,42.0535,41.9868,42.0202,121900.0
2011-06-24 09:55:00,63.05,63.09,63.02,63.03,66800.0,42.0202,42.0468,42.0002,42.0068,66800.0
2011-06-24 10:00:00,63.02,63.06,63.0,63.04,89600.0,42.0002,42.0268,41.9868,42.0135,89600.0
2011-06-24 10:05:00,63.03,63.04,62.93,62.93,71900.0,42.0068,42.0135,41.9402,41.9402,71900.0
2011-06-24 10:10:00,62.94,63.01,62.82,62.89,191000.0,41.9468,41.9935,41.8669,41.9135,191000.0
2011-06-24 10:15:00,62.89,62.94,62.84,62.91,90500.0,41.9135,41.9468,41.8802,41.9268,90500.0
2011-06-24 10:20:00,62.91,62.94,62.88,62.94,101100.0,41.9268,41.9468,41.9069,41.9468,101100.0
2011-06-24 10:25:00,62.93,63.01,62.88,62.98,134900.0,41.9402,41.9935,41.9069,41.9735,134900.0
2011-06-24 10:30:00,62.99,63.04,62.95,63.03,105300.0,41.9802,42.0135,41.9535,42.0068,105300.0
2011-06-24 10:35:00,63.04,63.06,63.01,63.01,110300.0,42.0135,42.0268,41.9935,41.9935,110300.0
2011-06-24 10:40:00,63.02,63.03,63.01,63.02,106200.0,42.0002,42.0068,41.9935,42.0002,106200.0
2011-06-24 10:45:00,63.02,63.03,62.87,62.9,182600.0,42.0002,42.0068,41.9002,41.9202,182600.0
2011-06-24 10:50:00,62.9,62.9,62.83,62.9,127600.0,41.9202,41.9202,41.8735,41.9202,127600.0
2011-06-24 10:55:00,62.9,62.92,62.87,62.92,61500.0,41.9202,41.9335,41.9002,41.9335,61500.0
2011-06-24 11:00:00,62.92,63.02,62.92,62.96,78400.0,41.9335,42.0002,41.9335,41.9602,78400.0
2011-06-24 11:05:00,62.96,62.96,62.9,62.95,90300.0,41.9602,41.9602,41.9202,41.9535,90300.0
2011-06-24 11:10:00,62.95,62.96,62.89,62.91,74800.0,41.9535,41.9602,41.9135,41.9268,74800.0
2011-06-24 11:15:00,62.91,62.98,62.9,62.94,61400.0,41.9268,41.9735,41.9202,41.9468,61400.0
2011-06-24 11:20:00,62.95,62.97,62.9,62.91,70500.0,41.9535,41.9668,41.9202,41.9268,70500.0
2011-06-24 11:25:00,62.9,62.9,62.81,62.88,77900.0,41.9202,41.9202,41.8602,41.9069,77900.0
2011-06-24 11:30:00,62.88,62.89,62.82,62.89,57200.0,41.9069,41.9135,41.8669,41.9135,57200.0
2011-06-24 11:35:00,62.89,62.9,62.84,62.86,30600.0,41.9135,41.9202,41.8802,41.8935,30600.0
2011-06-24 11:40:00,62.85,62.93,62.83,62.91,65500.0,41.8869,41.9402,41.8735,41.9268,65500.0
2011-06-24 11:45:00,62.93,62.94,62.85,62.85,96000.0,41.9402,41.9468,41.8869,41.8869,96000.0
2011-06-24 11:50:00,62.85,62.86,62.81,62.82,56900.0,41.8869,41.8935,41.8602,41.8669,56900.0
2011-06-24 11:55:00,62.84,62.86,62.78,62.85,90700.0,41.8802,41.8935,41.8402,41.8869,90700.0
2011-06-24 12:00:00,62.85,62.85,62.79,62.79,65500.0,41.8869,41.8869,41.8469,41.8469,65500.0
2011-06-24 12:05:00,62.8,62.84,62.73,62.76,134800.0,41.8535,41.8802,41.8069,41.8269,134800.0
2011-06-24 12:10:00,62.75,62.78,62.73,62.78,54300.0,41.8202,41.8402,41.8069,41.8402,54300.0
2011-06-24 12:15:00,62.77,62.79,62.76,62.77,41000.0,41.8335,41.8469,41.8269,41.8335,41000.0
2011-06-24 12:20:00,62.78,62.82,62.75,62.77,67400.0,41.8402,41.8669,41.8202,41.8335,67400.0
2011-06-24 12:25:00,62.78,62.81,62.76,62.81,56800.0,41.8402,41.8602,41.8269,41.8602,56800.0
2011-06-24 12:30:00,62.81,62.82,62.78,62.81,41600.0,41.8602,41.8669,41.8402,41.8602,41600.0
2011-06-24 12:35:00,62.81,62.82,62.79,62.81,57100.0,41.8602,41.8669,41.8469,41.8602,57100.0
2011-06-24 12:40:00,62.81,62.82,62.77,62.77,51600.0,41.8602,41.8669,41.8335,41.8335,51600.0
2011-06-24 12:45:00,62.78,62.78,62.71,62.72,61500.0,41.8402,41.8402,41.7936,41.8002,61500.0
2011-06-24 12:50:00,62.71,62.72,62.63,62.65,109400.0,41.7936,41.8002,41.7402,41.7536,109400.0
2011-06-24 12:55:00,62.64,62.66,62.64,62.64,43400.0,41.7469,41.7602,41.7469,41.7469,43400.0
2011-06-24 13:00:00,62.65,62.66,62.55,62.63,163200.0,41.7536,41.7602,41.6869,41.7402,163200.0
2011-06-24 13:05:00,62.62,62.63,62.56,62.57,69400.0,41.7336,41.7402,41.6936,41.7003,69400.0
2011-06-24 13:10:00,62.58,62.6,62.55,62.55,84200.0,41.7069,41.7202,41.6869,41.6869,84200.0
2011-06-24 13:15:00,62.56,62.59,62.55,62.58,72500.0,41.6936,41.7136,41.6869,41.7069,72500.0
2011-06-24 13:20:00,62.58,62.64,62.57,62.63,59100.0,41.7069,41.7469,41.7003,41.7402,59100.0
2011-06-24 13:25:00,62.64,62.65,62.59,62.6,48400.0,41.7469,41.7536,41.7136,41.7202,48400.0
2011-06-24 13:30:00,62.59,62.61,62.55,62.56,102600.0,41.7136,41.7269,41.6869,41.6936,102600.0
2011-06-24 13:35:00,62.57,62.65,62.56,62.63,95800.0,41.7003,41.7536,41.6936,41.7402,95800.0
2011-06-24 13:40:00,62.62,62.71,62.6,62.69,93000.0,41.7336,41.7936,41.7202,41.7802,93000.0
2011-06-24 13:45:00,62.7,62.76,62.69,62.71,97700.0,41.7869,41.8269,41.7802,41.7936,97700.0
2011-06-24 13:50:00,62.72,62.77,62.69,62.71,61900.0,41.8002,41.8335,41.7802,41.7936,61900.0
2011-06-24 13:55:00,62.71,62.75,62.69,62.73,74100.0,41.7936,41.8202,41.7802,41.8069,74100.0
2011-06-24 14:00:00,62.73,62.74,62.66,62.67,101500.0,41.8069,41.8136,41.7602,41.7669,101500.0
2011-06-24 14:05:00,62.67,62.7,62.63,62.63,82700.0,41.7669,41.7869,41.7402,41.7402,82700.0
2011-06-24 14:10:00,62.63,62.67,62.62,62.62,94200.0,41.7402,41.7669,41.7336,41.7336,94200.0
2011-06-24 14:15:00,62.61,62.67,62.61,62.64,79300.0,41.7269,41.7669,41.7269,41.7469,79300.0
2011-06-24 14:20:00,62.64,62.67,62.6,62.64,55200.0,41.7469,41.7669,41.7202,41.7469,55200.0
2011-06-24 14:25:00,62.64,62.64,62.6,62.6,49600.0,41.7469,41.7469,41.7202,41.7202,49600.0
2011-06-24 14:30:00,62.6,62.62,62.57,62.57,62100.0,41.7202,41.7336,41.7003,41.7003,62100.0
2011-06-24 14:35:00,62.58,62.63,62.56,62.62,142900.0,41.7069,41.7402,41.6936,41.7336,142900.0
2011-06-24 14:40:00,62.63,62.65,62.58,62.65,114200.0,41.7402,41.7536,41.7069,41.7536,114200.0
2011-06-24 14:45:00,62.65,62.7,62.64,62.66,70600.0,41.7536,41.7869,41.7469,41.7602,70600.0
2011-06-24 14:50:00,62.65,62.68,62.63,62.67,97800.0,41.7536,41.7736,41.7402,41.7669,97800.0
2011-06-24 14:55:00,62.68,62.7,62.61,62.62,148900.0,41.7736,41.7869,41.7269,41.7336,148900.0
2011-06-24 15:00:00,62.61,62.66,62.61,62.61,124600.0,41.7269,41.7602,41.7269,41.7269,124600.0
2011-06-24 15:05:00,62.61,62.62,62.52,62.55,184400.0,41.7269,41.7336,41.6669,41.6869,184400.0
2011-06-24 15:10:00,62.55,62.57,62.52,62.52,147500.0,41.6869,41.7003,41.6669,41.6669,147500.0
2011-06-24 15:15:00,62.53,62.58,62.52,62.55,137000.0,41.6736,41.7069,41.6669,41.6869,137000.0
2011-06-24 15:20:00,62.55,62.57,62.51,62.53,214800.0,41.6869,41.7003,41.6603,41.6736,214800.0
2011-06-24 15:25:00,62.53,62.54,62.5,62.51,155500.0,41.6736,41.6803,41.6536,41.6603,155500.0
2011-06-24 15:30:00,62.51,62.51,62.45,62.51,295600.0,41.6603,41.6603,41.6203,41.6603,295600.0
2011-06-24 15:35:00,62.51,62.54,62.5,62.53,156100.0,41.6603,41.6803,41.6536,41.6736,156100.0
2011-06-24 15:40:00,62.53,62.55,62.51,62.53,255900.0,41.6736,41.6869,41.6603,41.6736,255900.0
2011-06-24 15:45:00,62.53,62.57,62.46,62.49,436300.0,41.6736,41.7003,41.6269,41.6469,436300.0
2011-06-24 15:50:00,62.49,62.5,62.44,62.48,484400.0,41.6469,41.6536,41.6136,41.6403,484400.0
2011-06-24 15:55:00,62.49,62.62,62.49,62.57,777900.0,41.6469,41.7336,41.6469,41.7003,777900.0
2011-06-27 09:30:00,62.76,62.88,62.66,62.66,260500.0,41.8269,41.9069,41.7602,41.7602,260500.0
2011-06-27 09:35:00,62.65,62.74,62.63,62.72,140300.0,41.7536,41.8136,41.7402,41.8002,140300.0
2011-06-27 09:40:00,62.73,62.83,62.69,62.76,104900.0,41.8069,41.8735,41.7802,41.8269,104900.0
2011-06-27 09:45:00,62.76,62.82,62.75,62.79,115500.0,41.8269,41.8669,41.8202,41.8469,115500.0
2011-06-27 09:50:00,62.79,62.83,62.71,62.73,130800.0,41.8469,41.8735,41.7936,41.8069,130800.0
2011-06-27 09:55:00,62.74,62.75,62.7,62.72,66500.0,41.8136,41.8202,41.7869,41.8002,66500.0
2011-06-27 10:00:00,62.72,62.78,62.71,62.77,70100.0,41.8002,41.8402,41.7936,41.8335,70100.0
2011-06-27 10:05:00,62.77,62.77,62.75,62.75,26600.0,41.8335,41.8335,41.8202,41.8202,26600.0
2011-06-27 10:10:00,62.75,62.8,62.71,62.8,68200.0,41.8202,41.8535,41.7936,41.8535,68200.0
2011-06-27 10:15:00,62.8,62.85,62.78,62.85,58900.0,41.8535,41.8869,41.8402,41.8869,58900.0
2011-06-27 10:20:00,62.86,62.96,62.86,62.95,59200.0,41.8935,41.9602,41.8935,41.9535,59200.0
2011-06-27 10:25:00,62.95,63.06,62.94,63.03,111800.0,41.9535,42.0268,41.9468,42.0068,111800.0
2011-06-27 10:30:00,63.03,63.08,63.03,63.05,89800.0,42.0068,42.0401,42.0068,42.0202,89800.0
2011-06-27 10:35:00,63.05,63.09,63.04,63.06,63700.0,42.0202,42.0468,42.0135,42.0268,63700.0
2011-06-27 10:40:00,63.05,63.09,63.04,63.06,121600.0,42.0202,42.0468,42.0135,42.0268,121600.0
2011-06-27 10:45:00,63.06,63.16,63.05,63.13,83200.0,42.0268,42.0935,42.0202,42.0735,83200.0
2011-06-27 10:50:00,63.13,63.15,63.06,63.07,120600.0,42.0735,42.0868,42.0268,42.0335,120600.0
2011-06-27 10:55:00,63.08,63.13,63.07,63.13,35300.0,42.0401,42.0735,42.0335,42.0735,35300.0
2011-06-27 11:00:00,63.12,63.2,63.11,63.19,56200.0,42.0668,42.1201,42.0601,42.1135,56200.0
2011-06-27 11:05:00,63.19,63.19,63.13,63.15,44400.0,42.1135,42.1135,42.0735,42.0868,44400.0
2011-06-27 11:10:00,63.15,63.18,63.14,63.15,62200.0,42.0868,42.1068,42.0801,42.0868,62200.0
2011-06-27 11:15:00,63.14,63.16,63.12,63.15,75000.0,42.0801,42.0935,42.0668,42.0868,75000.0
2011-06-27 11:20:00,63.16,63.16,63.09,63.09,77100.0,42.0935,42.0935,42.0468,42.0468,77100.0
2011-06-27 11:25:00,63.1,63.14,63.09,63.11,36900.0,42.0535,42.0801,42.0468,42.0601,36900.0
2011-06-27 11:30:00,63.11,63.14,63.1,63.12,63300.0,42.0601,42.0801,42.0535,42.0668,63300.0
2011-06-27 11:35:00,63.12,63.15,63.1,63.14,52800.0,42.0668,42.0868,42.0535,42.0801,52800.0
2011-06-27 11:40:00,63.14,63.15,63.1,63.12,56400.0,42.0801,42.0868,42.0535,42.0668,56400.0
2011-06-27 11:45:00,63.12,63.24,63.12,63.24,65600.0,42.0668,42.1468,42.0668,42.1468,65600.0
2011-06-27 11:50:00,63.24,63.25,63.2,63.2,97500.0,42.1468,42.1534,42.1201,42.1201,97500.0
2011-06-27 11:55:00,63.2,63.21,63.15,63.2,43900.0,42.1201,42.1268,42.0868,42.1201,43900.0
2011-06-27 12:00:00,63.2,63.22,63.13,63.13,45500.0,42.1201,42.1335,42.0735,42.0735,45500.0
2011-06-27 12:05:00,63.13,63.16,63.1,63.15,39700.0,42.0735,42.0935,42.0535,42.0868,39700.0
2011-06-27 12:10:00,63.15,63.16,63.13,63.14,48400.0,42.0868,42.0935,42.0735,42.0801,48400.0
2011-06-27 12:15:00,63.14,63.14,63.06,63.09,45200.0,42.0801,42.0801,42.0268,42.0468,45200.0
2011-06-27 12:20:00,63.09,63.14,63.09,63.12,45800.0,42.0468,42.0801,42.0468,42.0668,45800.0
2011-06-27 12:25:00,63.12,63.18,63.1,63.14,48000.0,42.0668,42.1068,42.0535,42.0801,48000.0
2011-06-27 12:30:00,63.14,63.14,63.06,63.06,29800.0,42.0801,42.0801,42.0268,42.0268,29800.0
2011-06-27 12:35:00,63.06,63.08,63.04,63.05,30000.0,42.0268,42.0401,42.0135,42.0202,30000.0
2011-06-27 12:40:00,63.05,63.07,63.03,63.06,33900.0,42.0202,42.0335,42.0068,42.0268,33900.0
2011-06-27 12:45:00,63.06,63.07,63.01,63.03,33700.0,42.0268,42.0335,41.9935,42.0068,33700.0
2011-06-27 12:50:00,63.02,63.04,63.0,63.01,26600.0,42.0002,42.0135,41.9868,41.9935,26600.0
2011-06-27 12:55:00,63.01,63.03,63.0,63.02,45800.0,41.9935,42.0068,41.9868,42.0002,45800.0
2011-06-27 13:00:00,63.01,63.03,62.99,62.99,46900.0,41.9935,42.0068,41.9802,41.9802,46900.0
2011-06-27 13:05:00,62.99,63.0,62.95,63.0,36200.0,41.9802,41.9868,41.9535,41.9868,36200.0
2011-06-27 13:10:00,62.99,63.04,62.98,63.04,25400.0,41.9802,42.0135,41.9735,42.0135,25400.0
2011-06-27 13:15:00,63.03,63.03,63.01,63.02,17600.0,42.0068,42.0068,41.9935,42.0002,17600.0
2011-06-27 13:20:00,63.02,63.02,62.96,62.98,33900.0,42.0002,42.0002,41.9602,41.9735,33900.0
2011-06-27 13:25:00,62.98,62.98,62.94,62.95,33900.0,41.9735,41.9735,41.9468,41.9535,33900.0
2011-06-27 13:30:00,62.95,62.98,62.92,62.98,50700.0,41.9535,41.9735,41.9335,41.9735,50700.0
2011-06-27 13:35:00,62.98,62.99,62.96,62.97,26400.0,41.9735,41.9802,41.9602,41.9668,26400.0
2011-06-27 13:40:00,62.97,62.97,62.92,62.95,55600.0,41.9668,41.9668,41.9335,41.9535,55600.0
2011-06-27 13:45:00,62.95,62.98,62.93,62.95,41400.0,41.9535,41.9735,41.9402,41.9535,41400.0
2011-06-27 13:50:00,62.95,62.96,62.93,62.95,29200.0,41.9535,41.9602,41.9402,41.9535,29200.0
2011-06-27 13:55:00,62.96,62.96,62.92,62.92,32400.0,41.9602,41.9602,41.9335,41.9335,32400.0
2011-06-27 14:00:00,62.92,63.11,62.92,63.07,107800.0,41.9335,42.0601,41.9335,42.0335,107800.0
2011-06-27 14:05:00,63.07,63.18,63.07,63.16,84700.0,42.0335,42.1068,42.0335,42.0935,84700.0
2011-06-27 14:10:00,63.17,63.19,63.11,63.19,66100.0,42.1001,42.1135,42.0601,42.1135,66100.0
2011-06-27 14:15:00,63.19,63.21,63.14,63.18,77100.0,42.1135,42.1268,42.0801,42.1068,77100.0
2011-06-27 14:20:00,63.17,63.2,63.15,63.18,46500.0,42.1001,42.1201,42.0868,42.1068,46500.0
2011-06-27 14:25:00,63.18,63.19,63.14,63.14,46700.0,42.1068,42.1135,42.0801,42.0801,46700.0
2011-06-27 14:30:00,63.15,63.16,63.1,63.15,70300.0,42.0868,42.0935,42.0535,42.0868,70300.0
2011-06-27 14:35:00,63.14,63.16,63.12,63.13,43600.0,42.0801,42.0935,42.0668,42.0735,43600.0
2011-06-27 14:40:00,63.14,63.15,63.08,63.09,24200.0,42.0801,42.0868,42.0401,42.0468,24200.0
2011-06-27 14:45:00,63.09,63.12,63.06,63.1,71900.0,42.0468,42.0668,42.0268,42.0535,71900.0
2011-06-27 14:50:00,63.1,63.1,63.07,63.08,22900.0,42.0535,42.0535,42.0335,42.0401,22900.0
2011-06-27 14:55:00,63.07,63.08,63.02,63.02,38700.0,42.0335,42.0401,42.0002,42.0002,38700.0
2011-06-27 15:00:00,63.02,63.03,63.0,63.01,44100.0,42.0002,42.0068,41.9868,41.9935,44100.0
2011-06-27 15:05:00,63.01,63.02,62.97,62.99,72600.0,41.9935,42.0002,41.9668,41.9802,72600.0
2011-06-27 15:10:00,62.99,63.03,62.95,63.03,55600.0,41.9802,42.0068,41.9535,42.0068,55600.0
2011-06-27 15:15:00,63.02,63.03,62.98,62.98,55100.0,42.0002,42.0068,41.9735,41.9735,55100.0
2011-06-27 15:20:00,62.99,63.05,62.99,63.04,78400.0,41.9802,42.0202,41.9802,42.0135,78400.0
2011-06-27 15:25:00,63.05,63.07,63.0,63.0,64900.0,42.0202,42.0335,41.9868,41.9868,64900.0
2011-06-27 15:30:00,63.01,63.03,62.96,62.97,68000.0,41.9935,42.0068,41.9602,41.9668,68000.0
2011-06-27 15:35:00,62.97,62.98,62.92,62.93,66500.0,41.9668,41.9735,41.9335,41.9402,66500.0
2011-06-27 15:40:00,62.94,62.94,62.88,62.91,118800.0,41.9468,41.9468,41.9069,41.9268,118800.0
2011-06-27 15:45:00,62.91,62.91,62.85,62.86,227300.0,41.9268,41.9268,41.8869,41.8935,227300.0
2011-06-27 15:50:00,62.87,62.94,62.86,62.92,202300.0,41.9002,41.9468,41.8935,41.9335,202300.0
2011-06-27 15:55:00,62.93,62.93,62.82,62.86,526400.0,41.9402,41.9402,41.8669,41.8935,526400.0
2011-06-28 09:30:00,63.11,63.11,62.8,62.8,237200.0,42.0601,42.0601,41.8535,41.8535,237200.0
2011-06-28 09:35:00,62.8,62.85,62.71,62.75,150000.0,41.8535,41.8869,41.7936,41.8202,150000.0
2011-06-28 09:40:00,62.75,62.84,62.71,62.78,83800.0,41.8202,41.8802,41.7936,41.8402,83800.0
2011-06-28 09:45:00,62.78,62.88,62.74,62.86,131800.0,41.8402,41.9069,41.8136,41.8935,131800.0
2011-06-28 09:50:00,62.86,62.92,62.83,62.86,66100.0,41.8935,41.9335,41.8735,41.8935,66100.0
2011-06-28 09:55:00,62.86,62.91,62.86,62.89,69000.0,41.8935,41.9268,41.8935,41.9135,69000.0
2011-06-28 10:00:00,62.88,62.98,62.87,62.93,100100.0,41.9069,41.9735,41.9002,41.9402,100100.0
2011-06-28 10:05:00,62.94,62.97,62.91,62.97,50400.0,41.9468,41.9668,41.9268,41.9668,50400.0
2011-06-28 10:10:00,62.96,63.04,62.96,63.03,107900.0,41.9602,42.0135,41.9602,42.0068,107900.0
2011-06-28 10:15:00,63.03,63.17,63.03,63.12,113000.0,42.0068,42.1001,42.0068,42.0668,113000.0
2011-06-28 10:20:00,63.13,63.22,63.12,63.22,75900.0,42.0735,42.1335,42.0668,42.1335,75900.0
2011-06-28 10:25:00,63.21,63.31,63.2,63.3,78600.0,42.1268,42.1934,42.1201,42.1868,78600.0
2011-06-28 10:30:00,63.3,63.34,63.26,63.29,96700.0,42.1868,42.2134,42.1601,42.1801,96700.0
2011-06-28 10:35:00,63.29,63.29,63.23,63.27,74000.0,42.1801,42.1801,42.1401,42.1668,74000.0
2011-06-28 10:40:00,63.26,63.27,63.21,63.27,48500.0,42.1601,42.1668,42.1268,42.1668,48500.0
2011-06-28 10:45:00,63.26,63.27,63.13,63.16,63100.0,42.1601,42.1668,42.0735,42.0935,63100.0
2011-06-28 10:50:00,63.16,63.17,63.12,63.14,46300.0,42.0935,42.1001,42.0668,42.0801,46300.0
2011-06-28 10:55:00,63.13,63.14,63.1,63.1,62700.0,42.0735,42.0801,42.0535,42.0535,62700.0
2011-06-28 11:00:00,63.11,63.11,63.05,63.06,41900.0,42.0601,42.0601,42.0202,42.0268,41900.0
2011-06-28 11:05:00,63.06,63.13,63.06,63.09,72400.0,42.0268,42.0735,42.0268,42.0468,72400.0
2011-06-28 11:10:00,63.09,63.11,63.08,63.11,39600.0,42.0468,42.0601,42.0401,42.0601,39600.0
2011-06-28 11:15:00,63.11,63.17,63.08,63.1,59300.0,42.0601,42.1001,42.0401,42.0535,59300.0
2011-06-28 11:20:00,63.1,63.12,63.08,63.11,131700.0,42.0535,42.0668,42.0401,42.0601,131700.0
2011-06-28 11:25:00,63.1,63.1,63.02,63.03,57200.0,42.0535,42.0535,42.0002,42.0068,57200.0
2011-06-28 11:30:00,63.03,63.08,62.99,63.0,67200.0,42.0068,42.0401,41.9802,41.9868,67200.0
2011-06-28 11:35:00,63.01,63.03,63.0,63.02,61300.0,41.9935,42.0068,41.9868,42.0002,61300.0
2011-06-28 11:40:00,63.03,63.05,62.99,63.01,75000.0,42.0068,42.0202,41.9802,41.9935,75000.0
2011-06-28 11:45:00,63.01,63.07,63.01,63.04,47200.0,41.9935,42.0335,41.9935,42.0135,47200.0
2011-06-28 11:50:00,63.05,63.05,63.01,63.02,44900.0,42.0202,42.0202,41.9935,42.0002,44900.0
2011-06-28 11:55:00,63.02,63.02,62.97,62.98,56300.0,42.0002,42.0002,41.9668,41.9735,56300.0
2011-06-28 12:00:00,62.98,63.04,62.96,63.04,56300.0,41.9735,42.0135,41.9602,42.0135,56300.0
2011-06-28 12:05:00,63.04,63.04,63.01,63.02,24100.0,42.0135,42.0135,41.9935,42.0002,24100.0
2011-06-28 12:10:00,63.03,63.04,62.99,63.0,37800.0,42.0068,42.0135,41.9802,41.9868,37800.0
2011-06-28 12:15:00,62.99,63.03,62.99,63.02,29100.0,41.9802,42.0068,41.9802,42.0002,29100.0
2011-06-28 12:20:00,63.03,63.03,62.97,62.97,50800.0,42.0068,42.0068,41.9668,41.9668,50800.0
2011-06-28 12:25:00,62.96,62.97,62.92,62.94,43000.0,41.9602,41.9668,41.9335,41.9468,43000.0
2011-06-28 12:30:00,62.95,62.97,62.92,62.94,29800.0,41.9535,41.9668,41.9335,41.9468,29800.0
2011-06-28 12:35:00,62.94,62.99,62.94,62.96,38100.0,41.9468,41.9802,41.9468,41.9602,38100.0
2011-06-28 12:40:00,62.97,62.99,62.95,62.99,65400.0,41.9668,41.9802,41.9535,41.9802,65400.0
2011-06-28 12:45:00,62.99,63.01,62.99,62.99,19900.0,41.9802,41.9935,41.9802,41.9802,19900.0
2011-06-28 12:50:00,62.99,62.99,62.92,62.96,59200.0,41.9802,41.9802,41.9335,41.9602,59200.0
2011-06-28 12:55:00,62.95,63.01,62.94,62.96,76300.0,41.9535,41.9935,41.9468,41.9602,76300.0
2011-06-28 13:00:00,62.97,63.05,62.96,63.04,103000.0,41.9668,42.0202,41.9602,42.0135,103000.0
2011-06-28 13:05:00,63.04,63.05,62.98,62.99,59400.0,42.0135,42.0202,41.9735,41.9802,59400.0
2011-06-28 13:10:00,62.99,62.99,62.95,62.96,27300.0,41.9802,41.9802,41.9535,41.9602,27300.0
2011-06-28 13:15:00,62.95,62.97,62.94,62.95,36400.0,41.9535,41.9668,41.9468,41.9535,36400.0
2011-06-28 13:20:00,62.95,62.96,62.86,62.87,108700.0,41.9535,41.9602,41.8935,41.9002,108700.0
2011-06-28 13:25:00,62.87,62.92,62.87,62.88,42400.0,41.9002,41.9335,41.9002,41.9069,42400.0
2011-06-28 13:30:00,62.88,62.88,62.8,62.8,83400.0,41.9069,41.9069,41.8535,41.8535,83400.0
2011-06-28 13:35:00,62.8,62.81,62.71,62.75,212300.0,41.8535,41.8602,41.7936,41.8202,212300.0
2011-06-28 13:40:00,62.74,62.8,62.73,62.79,121000.0,41.8136,41.8535,41.8069,41.8469,121000.0
2011-06-28 13:45:00,62.8,62.86,62.8,62.86,105400.0,41.8535,41.8935,41.8535,41.8935,105400.0
2011-06-28 13:50:00,62.86,62.87,62.81,62.82,74600.0,41.8935,41.9002,41.8602,41.8669,74600.0
2011-06-28 13:55:00,62.83,62.83,62.79,62.82,45700.0,41.8735,41.8735,41.8469,41.8669,45700.0
2011-06-28 14:00:00,62.82,62.86,62.82,62.84,60900.0,41.8669,41.8935,41.8669,41.8802,60900.0
2011-06-28 14:05:00,62.84,62.84,62.74,62.74,124600.0,41.8802,41.8802,41.8136,41.8136,124600.0
2011-06-28 14:10:00,62.75,62.76,62.71,62.71,91700.0,41.8202,41.8269,41.7936,41.7936,91700.0
2011-06-28 14:15:00,62.71,62.75,62.71,62.72,65400.0,41.7936,41.8202,41.7936,41.8002,65400.0
2011-06-28 14:20:00,62.73,62.75,62.71,62.72,62200.0,41.8069,41.8202,41.7936,41.8002,62200.0
2011-06-28 14:25:00,62.72,62.78,62.72,62.78,54500.0,41.8002,41.8402,41.8002,41.8402,54500.0
2011-06-28 14:30:00,62.78,62.79,62.73,62.74,86800.0,41.8402,41.8469,41.8069,41.8136,86800.0
2011-06-28 14:35:00,62.74,62.76,62.71,62.72,96500.0,41.8136,41.8269,41.7936,41.8002,96500.0
2011-06-28 14:40:00,62.71,62.73,62.7,62.7,86700.0,41.7936,41.8069,41.7869,41.7869,86700.0
2011-06-28 14:45:00,62.7,62.72,62.63,62.63,225200.0,41.7869,41.8002,41.7402,41.7402,225200.0
2011-06-28 14:50:00,62.63,62.64,62.53,62.55,168000.0,41.7402,41.7469,41.6736,41.6869,168000.0
2011-06-28 14:55:00,62.55,62.63,62.55,62.59,73800.0,41.6869,41.7402,41.6869,41.7136,73800.0
2011-06-28 15:00:00,62.59,62.65,62.59,62.62,94100.0,41.7136,41.7536,41.7136,41.7336,94100.0
2011-06-28 15:05:00,62.62,62.67,62.59,62.6,116500.0,41.7336,41.7669,41.7136,41.7202,116500.0
2011-06-28 15:10:00,62.61,62.62,62.55,62.61,111600.0,41.7269,41.7336,41.6869,41.7269,111600.0
2011-06-28 15:15:00,62.62,62.66,62.58,62.6,118400.0,41.7336,41.7602,41.7069,41.7202,118400.0
2011-06-28 15:20:00,62.6,62.66,62.58,62.59,112200.0,41.7202,41.7602,41.7069,41.7136,112200.0
2011-06-28 15:25:00,62.6,62.61,62.57,62.6,134500.0,41.7202,41.7269,41.7003,41.7202,134500.0
2011-06-28 15:30:00,62.6,62.64,62.57,62.57,114900.0,41.7202,41.7469,41.7003,41.7003,114900.0
2011-06-28 15:35:00,62.57,62.61,62.57,62.58,155100.0,41.7003,41.7269,41.7003,41.7069,155100.0
2011-06-28 15:40:00,62.58,62.61,62.53,62.6,233200.0,41.7069,41.7269,41.6736,41.7202,233200.0
2011-06-28 15:45:00,62.61,62.63,62.57,62.61,321000.0,41.7269,41.7402,41.7003,41.7269,321000.0
2011-06-28 15:50:00,62.59,62.65,62.59,62.65,346300.0,41.7136,41.7536,41.7136,41.7536,346300.0
2011-06-28 15:55:00,62.64,62.76,62.64,62.72,594300.0,41.7469,41.8269,41.7469,41.8002,594300.0
2011-06-29 09:30:00,62.87,62.9,62.75,62.76,317500.0,41.9002,41.9202,41.8202,41.8269,317500.0
2011-06-29 09:35:00,62.76,62.82,62.53,62.67,352900.0,41.8269,41.8669,41.6736,41.7669,352900.0
2011-06-29 09:40:00,62.66,62.75,62.63,62.65,196900.0,41.7602,41.8202,41.7402,41.7536,196900.0
2011-06-29 09:45:00,62.65,62.73,62.65,62.68,201200.0,41.7536,41.8069,41.7536,41.7736,201200.0
2011-06-29 09:50:00,62.68,62.71,62.65,62.7,166400.0,41.7736,41.7936,41.7536,41.7869,166400.0
2011-06-29 09:55:00,62.7,62.73,62.55,62.61,222500.0,41.7869,41.8069,41.6869,41.7269,222500.0
2011-06-29 10:00:00,62.61,62.69,62.56,62.58,291600.0,41.7269,41.7802,41.6936,41.7069,291600.0
2011-06-29 10:05:00,62.59,62.61,62.46,62.47,205600.0,41.7136,41.7269,41.6269,41.6336,205600.0
2011-06-29 10:10:00,62.46,62.51,62.36,62.41,224500.0,41.6269,41.6603,41.5603,41.5936,224500.0
2011-06-29 10:15:00,62.4,62.57,62.4,62.55,76100.0,41.587,41.7003,41.587,41.6869,76100.0
2011-06-29 10:20:00,62.55,62.57,62.5,62.55,114300.0,41.6869,41.7003,41.6536,41.6869,114300.0
2011-06-29 10:25:00,62.55,62.57,62.53,62.55,102400.0,41.6869,41.7003,41.6736,41.6869,102400.0
2011-06-29 10:30:00,62.55,62.57,62.48,62.53,180700.0,41.6869,41.7003,41.6403,41.6736,180700.0
2011-06-29 10:35:00,62.54,62.55,62.47,62.52,121600.0,41.6803,41.6869,41.6336,41.6669,121600.0
2011-06-29 10:40:00,62.52,62.58,62.48,62.57,162200.0,41.6669,41.7069,41.6403,41.7003,162200.0
2011-06-29 10:45:00,62.57,62.58,62.5,62.55,116100.0,41.7003,41.7069,41.6536,41.6869,116100.0
2011-06-29 10:50:00,62.55,62.69,62.54,62.67,163500.0,41.6869,41.7802,41.6803,41.7669,163500.0
2011-06-29 10:55:00,62.68,62.78,62.67,62.72,153400.0,41.7736,41.8402,41.7669,41.8002,153400.0
2011-06-29 11:00:00,62.72,62.72,62.67,62.69,113300.0,41.8002,41.8002,41.7669,41.7802,113300.0
2011-06-29 11:05:00,62.69,62.69,62.66,62.67,44600.0,41.7802,41.7802,41.7602,41.7669,44600.0
2011-06-29 11:10:00,62.66,62.67,62.64,62.66,65200.0,41.7602,41.7669,41.7469,41.7602,65200.0
2011-06-29 11:15:00,62.66,62.73,62.65,62.68,73000.0,41.7602,41.8069,41.7536,41.7736,73000.0
2011-06-29 11:20:00,62.68,62.68,62.66,62.68,35600.0,41.7736,41.7736,41.7602,41.7736,35600.0
2011-06-29 11:25:00,62.67,62.71,62.6,62.6,187800.0,41.7669,41.7936,41.7202,41.7202,187800.0
2011-06-29 11:30:00,62.61,62.7,62.61,62.67,158800.0,41.7269,41.7869,41.7269,41.7669,158800.0
2011-06-29 11:35:00,62.67,62.71,62.58,62.59,106600.0,41.7669,41.7936,41.7069,41.7136,106600.0
2011-06-29 11:40:00,62.6,62.6,62.58,62.59,40000.0,41.7202,41.7202,41.7069,41.7136,40000.0
2011-06-29 11:45:00,62.6,62.62,62.58,62.6,71800.0,41.7202,41.7336,41.7069,41.7202,71800.0
2011-06-29 11:50:00,62.59,62.61,62.58,62.59,62700.0,41.7136,41.7269,41.7069,41.7136,62700.0
2011-06-29 11:55:00,62.6,62.6,62.59,62.6,40600.0,41.7202,41.7202,41.7136,41.7202,40600.0
2011-06-29 12:00:00,62.59,62.6,62.55,62.58,113600.0,41.7136,41.7202,41.6869,41.7069,113600.0
2011-06-29 12:05:00,62.59,62.59,62.56,62.59,67400.0,41.7136,41.7136,41.6936,41.7136,67400.0
2011-06-29 12:10:00,62.59,62.6,62.54,62.55,81900.0,41.7136,41.7202,41.6803,41.6869,81900.0
2011-06-29 12:15:00,62.54,62.59,62.52,62.55,74100.0,41.6803,41.7136,41.6669,41.6869,74100.0
2011-06-29 12:20:00,62.54,62.58,62.52,62.54,142600.0,41.6803,41.7069,41.6669,41.6803,142600.0
2011-06-29 12:25:00,62.54,62.59,62.51,62.53,59100.0,41.6803,41.7136,41.6603,41.6736,59100.0
2011-06-29 12:30:00,62.54,62.57,62.5,62.55,72200.0,41.6803,41.7003,41.6536,41.6869,72200.0
2011-06-29 12:35:00,62.55,62.58,62.54,62.58,93600.0,41.6869,41.7069,41.6803,41.7069,93600.0
2011-06-29 12:40:00,62.58,62.59,62.53,62.58,76900.0,41.7069,41.7136,41.6736,41.7069,76900.0
2011-06-29 12:45:00,62.58,62.58,62.54,62.55,35100.0,41.7069,41.7069,41.6803,41.6869,35100.0
2011-06-29 12:50:00,62.55,62.56,62.54,62.55,42200.0,41.6869,41.6936,41.6803,41.6869,42200.0
2011-06-29 12:55:00,62.55,62.58,62.55,62.57,67200.0,41.6869,41.7069,41.6869,41.7003,67200.0
2011-06-29 13:00:00,62.57,62.62,62.55,62.62,53800.0,41.7003,41.7336,41.6869,41.7336,53800.0
2011-06-29 13:05:00,62.62,62.64,62.58,62.64,58400.0,41.7336,41.7469,41.7069,41.7469,58400.0
2011-06-29 13:10:00,62.64,62.67,62.59,62.6,85500.0,41.7469,41.7669,41.7136,41.7202,85500.0
2011-06-29 13:15:00,62.61,62.63,62.55,62.55,80300.0,41.7269,41.7402,41.6869,41.6869,80300.0
2011-06-29 13:20:00,62.55,62.58,62.53,62.56,62200.0,41.6869,41.7069,41.6736,41.6936,62200.0
2011-06-29 13:25:00,62.57,62.6,62.55,62.55,67000.0,41.7003,41.7202,41.6869,41.6869,67000.0
2011-06-29 13:30:00,62.56,62.65,62.55,62.6,160200.0,41.6936,41.7536,41.6869,41.7202,160200.0
2011-06-29 13:35:00,62.6,62.64,62.59,62.64,40700.0,41.7202,41.7469,41.7136,41.7469,40700.0
2011-06-29 13:40:00,62.64,62.71,62.64,62.66,129500.0,41.7469,41.7936,41.7469,41.7602,129500.0
2011-06-29 13:45:00,62.65,62.66,62.6,62.63,46500.0,41.7536,41.7602,41.7202,41.7402,46500.0
2011-06-29 13:50:00,62.62,62.63,62.55,62.57,60500.0,41.7336,41.7402,41.6869,41.7003,60500.0
2011-06-29 13:55:00,62.57,62.59,62.52,62.58,94100.0,41.7003,41.7136,41.6669,41.7069,94100.0
2011-06-29 14:00:00,62.59,62.68,62.59,62.68,105100.0,41.7136,41.7736,41.7136,41.7736,105100.0
2011-06-29 14:05:00,62.67,62.68,62.64,62.67,48600.0,41.7669,41.7736,41.7469,41.7669,48600.0
2011-06-29 14:10:00,62.67,62.69,62.64,62.64,134800.0,41.7669,41.7802,41.7469,41.7469,134800.0
2011-06-29 14:15:00,62.65,62.66,62.62,62.62,93900.0,41.7536,41.7602,41.7336,41.7336,93900.0
2011-06-29 14:20:00,62.63,62.68,62.61,62.61,99500.0,41.7402,41.7736,41.7269,41.7269,99500.0
2011-06-29 14:25:00,62.62,62.66,62.6,62.63,97200.0,41.7336,41.7602,41.7202,41.7402,97200.0
2011-06-29 14:30:00,62.64,62.67,62.6,62.66,86000.0,41.7469,41.7669,41.7202,41.7602,86000.0
2011-06-29 14:35:00,62.66,62.7,62.65,62.69,49400.0,41.7602,41.7869,41.7536,41.7802,49400.0
2011-06-29 14:40:00,62.69,62.71,62.62,62.63,126600.0,41.7802,41.7936,41.7336,41.7402,126600.0
2011-06-29 14:45:00,62.63,62.66,62.59,62.6,133900.0,41.7402,41.7602,41.7136,41.7202,133900.0
2011-06-29 14:50:00,62.61,62.65,62.6,62.61,102200.0,41.7269,41.7536,41.7202,41.7269,102200.0
2011-06-29 14:55:00,62.6,62.62,62.58,62.6,78000.0,41.7202,41.7336,41.7069,41.7202,78000.0
2011-06-29 15:00:00,62.6,62.64,62.57,62.58,92700.0,41.7202,41.7469,41.7003,41.7069,92700.0
2011-06-29 15:05:00,62.59,62.59,62.5,62.58,346500.0,41.7136,41.7136,41.6536,41.7069,346500.0
2011-06-29 15:10:00,62.58,62.61,62.54,62.55,93300.0,41.7069,41.7269,41.6803,41.6869,93300.0
2011-06-29 15:15:00,62.55,62.65,62.54,62.63,185300.0,41.6869,41.7536,41.6803,41.7402,185300.0
2011-06-29 15:20:00,62.64,62.68,62.63,62.68,179300.0,41.7469,41.7736,41.7402,41.7736,179300.0
2011-06-29 15:25:00,62.68,62.7,62.63,62.65,250600.0,41.7736,41.7869,41.7402,41.7536,250600.0
2011-06-29 15:30:00,62.65,62.66,62.62,62.64,123000.0,41.7536,41.7602,41.7336,41.7469,123000.0
2011-06-29 15:35:00,62.64,62.64,62.62,62.63,141600.0,41.7469,41.7469,41.7336,41.7402,141600.0
2011-06-29 15:40:00,62.63,62.64,62.55,62.57,235600.0,41.7402,41.7469,41.6869,41.7003,235600.0
2011-06-29 15:45:00,62.57,62.61,62.53,62.58,263500.0,41.7003,41.7269,41.6736,41.7069,263500.0
2011-06-29 15:50:00,62.58,62.63,62.56,62.61,480700.0,41.7069,41.7402,41.6936,41.7269,480700.0
2011-06-29 15:55:00,62.61,62.61,62.51,62.58,584800.0,41.7269,41.7269,41.6603,41.7069,584800.0
2011-06-30 09:30:00,62.74,62.87,62.6,62.79,390800.0,41.8136,41.9002,41.7202,41.8469,390800.0
2011-06-30 09:35:00,62.78,62.8,62.58,62.7,171700.0,41.8402,41.8535,41.7069,41.7869,171700.0
2011-06-30 09:40:00,62.7,62.85,62.59,62.76,226500.0,41.7869,41.8869,41.7136,41.8269,226500.0
2011-06-30 09:45:00,62.76,62.96,62.74,62.84,299500.0,41.8269,41.9602,41.8136,41.8802,299500.0
2011-06-30 09:50:00,62.85,62.85,62.75,62.79,160000.0,41.8869,41.8869,41.8202,41.8469,160000.0
2011-06-30 09:55:00,62.79,62.84,62.73,62.74,123500.0,41.8469,41.8802,41.8069,41.8136,123500.0
2011-06-30 10:00:00,62.74,62.83,62.73,62.83,151500.0,41.8136,41.8735,41.8069,41.8735,151500.0
2011-06-30 10:05:00,62.83,62.85,62.82,62.85,177900.0,41.8735,41.8869,41.8669,41.8869,177900.0
2011-06-30 10:10:00,62.85,62.88,62.84,62.85,140900.0,41.8869,41.9069,41.8802,41.8869,140900.0
2011-06-30 10:15:00,62.86,62.9,62.84,62.88,202200.0,41.8935,41.9202,41.8802,41.9069,202200.0
2011-06-30 10:20:00,62.88,62.91,62.85,62.91,176500.0,41.9069,41.9268,41.8869,41.9268,176500.0
2011-06-30 10:25:00,62.91,62.93,62.88,62.91,110300.0,41.9268,41.9402,41.9069,41.9268,110300.0
2011-06-30 10:30:00,62.9,62.9,62.85,62.86,117600.0,41.9202,41.9202,41.8869,41.8935,117600.0
2011-06-30 10:35:00,62.86,62.9,62.85,62.86,123800.0,41.8935,41.9202,41.8869,41.8935,123800.0
2011-06-30 10:40:00,62.86,62.9,62.85,62.89,158600.0,41.8935,41.9202,41.8869,41.9135,158600.0
2011-06-30 10:45:00,62.88,62.89,62.85,62.87,94200.0,41.9069,41.9135,41.8869,41.9002,94200.0
2011-06-30 10:50:00,62.87,62.91,62.87,62.89,107300.0,41.9002,41.9268,41.9002,41.9135,107300.0
2011-06-30 10:55:00,62.89,62.95,62.89,62.93,91000.0,41.9135,41.9535,41.9135,41.9402,91000.0
2011-06-30 11:00:00,62.92,63.0,62.91,62.99,83700.0,41.9335,41.9868,41.9268,41.9802,83700.0
2011-06-30 11:05:00,63.0,63.06,62.99,63.05,97400.0,41.9868,42.0268,41.9802,42.0202,97400.0
2011-06-30 11:10:00,63.05,63.06,63.01,63.01,45200.0,42.0202,42.0268,41.9935,41.9935,45200.0
2011-06-30 11:15:00,63.01,63.02,62.96,62.97,85900.0,41.9935,42.0002,41.9602,41.9668,85900.0
2011-06-30 11:20:00,62.96,63.0,62.93,62.98,82200.0,41.9602,41.9868,41.9402,41.9735,82200.0
2011-06-30 11:25:00,62.97,63.06,62.97,63.05,137000.0,41.9668,42.0268,41.9668,42.0202,137000.0
2011-06-30 11:30:00,63.06,63.13,63.02,63.02,145200.0,42.0268,42.0735,42.0002,42.0002,145200.0
2011-06-30 11:35:00,63.02,63.02,62.94,62.94,69000.0,42.0002,42.0002,41.9468,41.9468,69000.0
2011-06-30 11:40:00,62.94,63.01,62.93,62.99,87500.0,41.9468,41.9935,41.9402,41.9802,87500.0
2011-06-30 11:45:00,63.0,63.01,62.97,62.99,71700.0,41.9868,41.9935,41.9668,41.9802,71700.0
2011-06-30 11:50:00,62.99,63.0,62.96,62.98,33100.0,41.9802,41.9868,41.9602,41.9735,33100.0
2011-06-30 11:55:00,62.97,63.03,62.97,63.02,47900.0,41.9668,42.0068,41.9668,42.0002,47900.0
2011-06-30 12:00:00,63.03,63.03,62.98,62.99,92200.0,42.0068,42.0068,41.9735,41.9802,92200.0
2011-06-30 12:05:00,63.0,63.03,62.99,63.03,52100.0,41.9868,42.0068,41.9802,42.0068,52100.0
2011-06-30 12:10:00,63.02,63.03,62.98,62.98,40700.0,42.0002,42.0068,41.9735,41.9735,40700.0
2011-06-30 12:15:00,62.98,63.01,62.97,63.01,43400.0,41.9735,41.9935,41.9668,41.9935,43400.0
2011-06-30 12:20:00,63.01,63.02,62.99,63.0,79500.0,41.9935,42.0002,41.9802,41.9868,79500.0
2011-06-30 12:25:00,62.99,63.05,62.99,63.04,52500.0,41.9802,42.0202,41.9802,42.0135,52500.0
2011-06-30 12:30:00,63.04,63.06,63.03,63.05,48000.0,42.0135,42.0268,42.0068,42.0202,48000.0
2011-06-30 12:35:00,63.05,63.08,63.04,63.08,67100.0,42.0202,42.0401,42.0135,42.0401,67100.0
2011-06-30 12:40:00,63.08,63.13,63.08,63.13,49700.0,42.0401,42.0735,42.0401,42.0735,49700.0
2011-06-30 12:45:00,63.13,63.13,63.09,63.09,63800.0,42.0735,42.0735,42.0468,42.0468,63800.0
2011-06-30 12:50:00,63.1,63.17,63.09,63.16,58900.0,42.0535,42.1001,42.0468,42.0935,58900.0
2011-06-30 12:55:00,63.17,63.21,63.17,63.19,80500.0,42.1001,42.1268,42.1001,42.1135,80500.0
2011-06-30 13:00:00,63.18,63.2,63.18,63.18,52100.0,42.1068,42.1201,42.1068,42.1068,52100.0
2011-06-30 13:05:00,63.18,63.25,63.18,63.25,44000.0,42.1068,42.1534,42.1068,42.1534,44000.0
2011-06-30 13:10:00,63.24,63.27,63.24,63.25,41500.0,42.1468,42.1668,42.1468,42.1534,41500.0
2011-06-30 13:15:00,63.26,63.26,63.2,63.21,36700.0,42.1601,42.1601,42.1201,42.1268,36700.0
2011-06-30 13:20:00,63.21,63.21,63.15,63.17,51300.0,42.1268,42.1268,42.0868,42.1001,51300.0
2011-06-30 13:25:00,63.17,63.23,63.17,63.23,43900.0,42.1001,42.1401,42.1001,42.1401,43900.0
2011-06-30 13:30:00,63.22,63.26,63.22,63.26,26400.0,42.1335,42.1601,42.1335,42.1601,26400.0
2011-06-30 13:35:00,63.25,63.26,63.19,63.21,105000.0,42.1534,42.1601,42.1135,42.1268,105000.0
2011-06-30 13:40:00,63.22,63.23,63.19,63.2,28400.0,42.1335,42.1401,42.1135,42.1201,28400.0
2011-06-30 13:45:00,63.2,63.27,63.2,63.26,46500.0,42.1201,42.1668,42.1201,42.1601,46500.0
2011-06-30 13:50:00,63.25,63.26,63.21,63.21,49000.0,42.1534,42.1601,42.1268,42.1268,49000.0
2011-06-30 13:55:00,63.22,63.26,63.2,63.23,42100.0,42.1335,42.1601,42.1201,42.1401,42100.0
2011-06-30 14:00:00,63.22,63.23,63.2,63.22,56500.0,42.1335,42.1401,42.1201,42.1335,56500.0
2011-06-30 14:05:00,63.21,63.22,63.19,63.19,68500.0,42.1268,42.1335,42.1135,42.1135,68500.0
2011-06-30 14:10:00,63.19,63.23,63.19,63.23,52700.0,42.1135,42.1401,42.1135,42.1401,52700.0
2011-06-30 14:15:00,63.22,63.23,63.21,63.23,39200.0,42.1335,42.1401,42.1268,42.1401,39200.0
2011-06-30 14:20:00,63.23,63.28,63.22,63.28,133500.0,42.1401,42.1734,42.1335,42.1734,133500.0
2011-06-30 14:25:00,63.28,63.3,63.25,63.26,90000.0,42.1734,42.1868,42.1534,42.1601,90000.0
2011-06-30 14:30:00,63.25,63.27,63.24,63.26,115300.0,42.1534,42.1668,42.1468,42.1601,115300.0
2011-06-30 14:35:00,63.25,63.31,63.25,63.28,85200.0,42.1534,42.1934,42.1534,42.1734,85200.0
2011-06-30 14:40:00,63.29,63.33,63.28,63.33,119700.0,42.1801,42.2068,42.1734,42.2068,119700.0
2011-06-30 14:45:00,63.33,63.35,63.27,63.27,84000.0,42.2068,42.2201,42.1668,42.1668,84000.0
2011-06-30 14:50:00,63.27,63.32,63.26,63.31,64100.0,42.1668,42.2001,42.1601,42.1934,64100.0
2011-06-30 14:55:00,63.31,63.35,63.29,63.29,78600.0,42.1934,42.2201,42.1801,42.1801,78600.0
2011-06-30 15:00:00,63.29,63.3,63.28,63.29,40000.0,42.1801,42.1868,42.1734,42.1801,40000.0
2011-06-30 15:05:00,63.28,63.3,63.27,63.28,126400.0,42.1734,42.1868,42.1668,42.1734,126400.0
2011-06-30 15:10:00,63.28,63.29,63.27,63.28,41900.0,42.1734,42.1801,42.1668,42.1734,41900.0
2011-06-30 15:15:00,63.28,63.33,63.27,63.33,83700.0,42.1734,42.2068,42.1668,42.2068,83700.0
2011-06-30 15:20:00,63.32,63.38,63.32,63.37,109200.0,42.2001,42.2401,42.2001,42.2334,109200.0
2011-06-30 15:25:00,63.37,63.42,63.37,63.41,122000.0,42.2334,42.2667,42.2334,42.2601,122000.0
2011-06-30 15:30:00,63.41,63.43,63.36,63.37,298700.0,42.2601,42.2734,42.2268,42.2334,298700.0
2011-06-30 15:35:00,63.36,63.42,63.36,63.4,145300.0,42.2268,42.2667,42.2268,42.2534,145300.0
2011-06-30 15:40:00,63.41,63.47,63.4,63.47,190700.0,42.2601,42.3001,42.2534,42.3001,190700.0
2011-06-30 15:45:00,63.47,63.49,63.43,63.48,314500.0,42.3001,42.3134,42.2734,42.3067,314500.0
2011-06-30 15:50:00,63.47,63.56,63.47,63.56,533600.0,42.3001,42.36,42.3001,42.36,533600.0
2011-06-30 15:55:00,63.56,63.65,63.53,63.54,1225000.0,42.36,42.42,42.3401,42.3467,1225000.0
2011-07-01 09:30:00,63.47,63.49,63.34,63.4,296400.0,42.3001,42.3134,42.2134,42.2534,296400.0
2011-07-01 09:35:00,63.39,63.47,63.34,63.46,116600.0,42.2467,42.3001,42.2134,42.2934,116600.0
2011-07-01 09:40:00,63.46,63.59,63.46,63.59,109700.0,42.2934,42.38,42.2934,42.38,109700.0
2011-07-01 09:45:00,63.58,63.61,63.51,63.51,108700.0,42.3734,42.3934,42.3267,42.3267,108700.0
2011-07-01 09:50:00,63.51,63.57,63.51,63.54,78400.0,42.3267,42.3667,42.3267,42.3467,78400.0
2011-07-01 09:55:00,63.54,63.55,63.49,63.52,81500.0,42.3467,42.3534,42.3134,42.3334,81500.0
2011-07-01 10:00:00,63.53,63.85,63.53,63.79,294900.0,42.3401,42.5533,42.3401,42.5133,294900.0
2011-07-01 10:05:00,63.79,63.81,63.71,63.78,114900.0,42.5133,42.5267,42.46,42.5067,114900.0
2011-07-01 10:10:00,63.78,63.85,63.72,63.74,135100.0,42.5067,42.5533,42.4667,42.48,135100.0
2011-07-01 10:15:00,63.73,63.8,63.73,63.78,88100.0,42.4733,42.52,42.4733,42.5067,88100.0
2011-07-01 10:20:00,63.78,63.83,63.77,63.8,81700.0,42.5067,42.54,42.5,42.52,81700.0
2011-07-01 10:25:00,63.79,63.85,63.76,63.84,103000.0,42.5133,42.5533,42.4933,42.5467,103000.0
2011-07-01 10:30:00,63.84,63.85,63.8,63.85,88600.0,42.5467,42.5533,42.52,42.5533,88600.0
2011-07-01 10:35:00,63.85,63.89,63.83,63.84,134600.0,42.5533,42.58,42.54,42.5467,134600.0
2011-07-01 10:40:00,63.85,63.86,63.83,63.85,63900.0,42.5533,42.56,42.54,42.5533,63900.0
2011-07-01 10:45:00,63.85,63.87,63.83,63.85,93000.0,42.5533,42.5666,42.54,42.5533,93000.0
2011-07-01 10:50:00,63.85,63.88,63.84,63.85,89800.0,42.5533,42.5733,42.5467,42.5533,89800.0
2011-07-01 10:55:00,63.85,63.85,63.81,63.84,59100.0,42.5533,42.5533,42.5267,42.5467,59100.0
2011-07-01 11:00:00,63.83,63.9,63.83,63.9,143300.0,42.54,42.5866,42.54,42.5866,143300.0
2011-07-01 11:05:00,63.88,63.92,63.88,63.91,94000.0,42.5733,42.6,42.5733,42.5933,94000.0
2011-07-01 11:10:00,63.91,63.93,63.91,63.92,88700.0,42.5933,42.6066,42.5933,42.6,88700.0
2011-07-01 11:15:00,63.92,63.92,63.91,63.92,48400.0,42.6,42.6,42.5933,42.6,48400.0
2011-07-01 11:20:00,63.92,63.95,63.91,63.95,73300.0,42.6,42.62,42.5933,42.62,73300.0
2011-07-01 11:25:00,63.95,63.97,63.93,63.96,75900.0,42.62,42.6333,42.6066,42.6266,75900.0
2011-07-01 11:30:00,63.96,64.0,63.96,63.99,117100.0,42.6266,42.6533,42.6266,42.6466,117100.0
2011-07-01 11:35:00,63.99,64.0,63.95,63.97,74800.0,42.6466,42.6533,42.62,42.6333,74800.0
2011-07-01 11:40:00,63.96,63.97,63.95,63.96,40900.0,42.6266,42.6333,42.62,42.6266,40900.0
2011-07-01 11:45:00,63.97,63.97,63.95,63.96,34800.0,42.6333,42.6333,42.62,42.6266,34800.0
2011-07-01 11:50:00,63.96,64.0,63.96,63.98,81100.0,42.6266,42.6533,42.6266,42.64,81100.0
2011-07-01 11:55:00,63.98,64.06,63.98,64.06,128300.0,42.64,42.6933,42.64,42.6933,128300.0
2011-07-01 12:00:00,64.05,64.06,63.99,64.01,121600.0,42.6866,42.6933,42.6466,42.66,121600.0
2011-07-01 12:05:00,64.02,64.05,64.01,64.04,69100.0,42.6666,42.6866,42.66,42.6799,69100.0
2011-07-01 12:10:00,64.05,64.08,64.04,64.06,72400.0,42.6866,42.7066,42.6799,42.6933,72400.0
2011-07-01 12:15:00,64.05,64.08,64.04,64.08,32700.0,42.6866,42.7066,42.6799,42.7066,32700.0
2011-07-01 12:20:00,64.08,64.12,64.07,64.11,91800.0,42.7066,42.7333,42.6999,42.7266,91800.0
2011-07-01 12:25:00,64.11,64.17,64.11,64.16,74500.0,42.7266,42.7666,42.7266,42.7599,74500.0
2011-07-01 12:30:00,64.16,64.16,64.08,64.09,106300.0,42.7599,42.7599,42.7066,42.7133,106300.0
2011-07-01 12:35:00,64.08,64.09,64.07,64.08,65600.0,42.7066,42.7133,42.6999,42.7066,65600.0
2011-07-01 12:40:00,64.09,64.09,64.08,64.08,32900.0,42.7133,42.7133,42.7066,42.7066,32900.0
2011-07-01 12:45:00,64.08,64.1,64.08,64.08,57700.0,42.7066,42.7199,42.7066,42.7066,57700.0
2011-07-01 12:50:00,64.08,64.1,64.04,64.05,90800.0,42.7066,42.7199,42.6799,42.6866,90800.0
2011-07-01 12:55:00,64.06,64.1,64.05,64.1,35800.0,42.6933,42.7199,42.6866,42.7199,35800.0
2011-07-01 13:00:00,64.09,64.16,64.09,64.16,38900.0,42.7133,42.7599,42.7133,42.7599,38900.0
2011-07-01 13:05:00,64.16,64.24,64.16,64.23,68500.0,42.7599,42.8132,42.7599,42.8066,68500.0
2011-07-01 13:10:00,64.23,64.24,64.21,64.22,49500.0,42.8066,42.8132,42.7932,42.7999,49500.0
2011-07-01 13:15:00,64.23,64.24,64.16,64.16,67200.0,42.8066,42.8132,42.7599,42.7599,67200.0
2011-07-01 13:20:00,64.16,64.16,64.13,64.14,56000.0,42.7599,42.7599,42.7399,42.7466,56000.0
2011-07-01 13:25:00,64.15,64.2,64.14,64.18,55500.0,42.7533,42.7866,42.7466,42.7732,55500.0
2011-07-01 13:30:00,64.19,64.21,64.19,64.2,48200.0,42.7799,42.7932,42.7799,42.7866,48200.0
2011-07-01 13:35:00,64.2,64.24,64.19,64.23,102900.0,42.7866,42.8132,42.7799,42.8066,102900.0
2011-07-01 13:40:00,64.23,64.25,64.22,64.25,124200.0,42.8066,42.8199,42.7999,42.8199,124200.0
2011-07-01 13:45:00,64.25,64.27,64.23,64.23,91100.0,42.8199,42.8332,42.8066,42.8066,91100.0
2011-07-01 13:50:00,64.24,64.29,64.23,64.29,78300.0,42.8132,42.8466,42.8066,42.8466,78300.0
2011-07-01 13:55:00,64.29,64.3,64.28,64.28,85800.0,42.8466,42.8532,42.8399,42.8399,85800.0
2011-07-01 14:00:00,64.28,64.29,64.2,64.2,109500.0,42.8399,42.8466,42.7866,42.7866,109500.0
2011-07-01 14:05:00,64.2,64.22,64.2,64.21,45300.0,42.7866,42.7999,42.7866,42.7932,45300.0
2011-07-01 14:10:00,64.21,64.26,64.21,64.26,77000.0,42.7932,42.8266,42.7932,42.8266,77000.0
2011-07-01 14:15:00,64.26,64.29,64.26,64.28,81500.0,42.8266,42.8466,42.8266,42.8399,81500.0
2011-07-01 14:20:00,64.28,64.34,64.28,64.32,82200.0,42.8399,42.8799,42.8399,42.8666,82200.0
2011-07-01 14:25:00,64.33,64.35,64.32,64.35,59900.0,42.8732,42.8865,42.8666,42.8865,59900.0
2011-07-01 14:30:00,64.35,64.37,64.32,64.36,121200.0,42.8865,42.8999,42.8666,42.8932,121200.0
2011-07-01 14:35:00,64.36,64.39,64.3,64.31,93500.0,42.8932,42.9132,42.8532,42.8599,93500.0
2011-07-01 14:40:00,64.31,64.37,64.3,64.37,73400.0,42.8599,42.8999,42.8532,42.8999,73400.0
2011-07-01 14:45:00,64.37,64.43,64.36,64.42,85900.0,42.8999,42.9399,42.8932,42.9332,85900.0
2011-07-01 14:50:00,64.42,64.43,64.39,64.39,117000.0,42.9332,42.9399,42.9132,42.9132,117000.0
2011-07-01 14:55:00,64.39,64.44,64.34,64.42,142700.0,42.9132,42.9465,42.8799,42.9332,142700.0
2011-07-01 15:00:00,64.42,64.44,64.37,64.39,116800.0,42.9332,42.9465,42.8999,42.9132,116800.0
2011-07-01 15:05:00,64.38,64.41,64.37,64.38,93200.0,42.9065,42.9265,42.8999,42.9065,93200.0
2011-07-01 15:10:00,64.37,64.4,64.36,64.37,109300.0,42.8999,42.9199,42.8932,42.8999,109300.0
2011-07-01 15:15:00,64.37,64.37,64.36,64.36,45600.0,42.8999,42.8999,42.8932,42.8932,45600.0
2011-07-01 15:20:00,64.36,64.37,64.35,64.37,113400.0,42.8932,42.8999,42.8865,42.8999,113400.0
2011-07-01 15:25:00,64.36,64.39,64.34,64.38,164100.0,42.8932,42.9132,42.8799,42.9065,164100.0
2011-07-01 15:30:00,64.39,64.39,64.32,64.36,129500.0,42.9132,42.9132,42.8666,42.8932,129500.0
2011-07-01 15:35:00,64.36,64.39,64.36,64.38,97100.0,42.8932,42.9132,42.8932,42.9065,97100.0
2011-07-01 15:40:00,64.38,64.43,64.38,64.42,237800.0,42.9065,42.9399,42.9065,42.9332,237800.0
2011-07-01 15:45:00,64.42,64.44,64.4,64.42,353400.0,42.9332,42.9465,42.9199,42.9332,353400.0
2011-07-01 15:50:00,64.43,64.44,64.33,64.36,400600.0,42.9399,42.9465,42.8732,42.8932,400600.0
2011-07-01 15:55:00,64.36,64.38,64.26,64.27,700100.0,42.8932,42.9065,42.8266,42.8332,700100.0
2011-07-05 09:30:00,64.1,64.34,64.04,64.34,305700.0,42.7199,42.8799,42.6799,42.8799,305700.0
2011-07-05 09:35:00,64.31,64.38,64.31,64.34,184800.0,42.8599,42.9065,42.8599,42.8799,184800.0
2011-07-05 09:40:00,64.34,64.35,64.3,64.34,76000.0,42.8799,42.8865,42.8532,42.8799,76000.0
2011-07-05 09:45:00,64.34,64.35,64.33,64.34,51800.0,42.8799,42.8865,42.8732,42.8799,51800.0
2011-07-05 09:50:00,64.34,64.37,64.33,64.35,106200.0,42.8799,42.8999,42.8732,42.8865,106200.0
2011-07-05 09:55:00,64.35,64.45,64.34,64.44,78800.0,42.8865,42.9532,42.8799,42.9465,78800.0
2011-07-05 10:00:00,64.44,64.47,64.37,64.46,136800.0,42.9465,42.9665,42.8999,42.9599,136800.0
2011-07-05 10:05:00,64.47,64.48,64.43,64.43,136400.0,42.9665,42.9732,42.9399,42.9399,136400.0
2011-07-05 10:10:00,64.44,64.49,64.41,64.45,119500.0,42.9465,42.9799,42.9265,42.9532,119500.0
2011-07-05 10:15:00,64.45,64.46,64.35,64.35,87300.0,42.9532,42.9599,42.8865,42.8865,87300.0
2011-07-05 10:20:00,64.36,64.36,64.33,64.33,98800.0,42.8932,42.8932,42.8732,42.8732,98800.0
2011-07-05 10:25:00,64.33,64.46,64.33,64.45,121300.0,42.8732,42.9599,42.8732,42.9532,121300.0
2011-07-05 10:30:00,64.46,64.46,64.44,64.45,118700.0,42.9599,42.9599,42.9465,42.9532,118700.0
2011-07-05 10:35:00,64.46,64.5,64.45,64.45,91000.0,42.9599,42.9865,42.9532,42.9532,91000.0
2011-07-05 10:40:00,64.45,64.46,64.41,64.43,77800.0,42.9532,42.9599,42.9265,42.9399,77800.0
2011-07-05 10:45:00,64.43,64.44,64.4,64.4,66300.0,42.9399,42.9465,42.9199,42.9199,66300.0
2011-07-05 10:50:00,64.4,64.44,64.4,64.43,48400.0,42.9199,42.9465,42.9199,42.9399,48400.0
2011-07-05 10:55:00,64.43,64.44,64.41,64.42,90600.0,42.9399,42.9465,42.9265,42.9332,90600.0
2011-07-05 11:00:00,64.41,64.43,64.41,64.43,87700.0,42.9265,42.9399,42.9265,42.9399,87700.0
2011-07-05 11:05:00,64.43,64.47,64.4,64.4,162800.0,42.9399,42.9665,42.9199,42.9199,162800.0
2011-07-05 11:10:00,64.4,64.42,64.36,64.41,91400.0,42.9199,42.9332,42.8932,42.9265,91400.0
2011-07-05 11:15:00,64.42,64.43,64.38,64.39,111300.0,42.9332,42.9399,42.9065,42.9132,111300.0
2011-07-05 11:20:00,64.38,64.42,64.38,64.42,72400.0,42.9065,42.9332,42.9065,42.9332,72400.0
2011-07-05 11:25:00,64.42,64.43,64.38,64.42,111800.0,42.9332,42.9399,42.9065,42.9332,111800.0
2011-07-05 11:30:00,64.42,64.42,64.38,64.39,90700.0,42.9332,42.9332,42.9065,42.9132,90700.0
2011-07-05 11:35:00,64.38,64.39,64.37,64.39,43100.0,42.9065,42.9132,42.8999,42.9132,43100.0
2011-07-05 11:40:00,64.39,64.44,64.38,64.42,99500.0,42.9132,42.9465,42.9065,42.9332,99500.0
2011-07-05 11:45:00,64.42,64.43,64.38,64.39,76900.0,42.9332,42.9399,42.9065,42.9132,76900.0
2011-07-05 11:50:00,64.39,64.41,64.38,64.39,109400.0,42.9132,42.9265,42.9065,42.9132,109400.0
2011-07-05 11:55:00,64.39,64.39,64.37,64.37,83400.0,42.9132,42.9132,42.8999,42.8999,83400.0
2011-07-05 12:00:00,64.38,64.39,64.37,64.39,65300.0,42.9065,42.9132,42.8999,42.9132,65300.0
2011-07-05 12:05:00,64.39,64.4,64.38,64.39,111200.0,42.9132,42.9199,42.9065,42.9132,111200.0
2011-07-05 12:10:00,64.39,64.39,64.31,64.31,86300.0,42.9132,42.9132,42.8599,42.8599,86300.0
2011-07-05 12:15:00,64.31,64.31,64.28,64.3,41300.0,42.8599,42.8599,42.8399,42.8532,41300.0
2011-07-05 12:20:00,64.31,64.32,64.29,64.3,65900.0,42.8599,42.8666,42.8466,42.8532,65900.0
2011-07-05 12:25:00,64.3,64.3,64.29,64.3,25700.0,42.8532,42.8532,42.8466,42.8532,25700.0
2011-07-05 12:30:00,64.3,64.32,64.3,64.3,48700.0,42.8532,42.8666,42.8532,42.8532,48700.0
2011-07-05 12:35:00,64.3,64.31,64.29,64.3,73500.0,42.8532,42.8599,42.8466,42.8532,73500.0
2011-07-05 12:40:00,64.3,64.32,64.3,64.31,58500.0,42.8532,42.8666,42.8532,42.8599,58500.0
2011-07-05 12:45:00,64.31,64.32,64.29,64.32,71800.0,42.8599,42.8666,42.8466,42.8666,71800.0
2011-07-05 12:50:00,64.31,64.32,64.31,64.32,42500.0,42.8599,42.8666,42.8599,42.8666,42500.0
2011-07-05 12:55:00,64.32,64.32,64.31,64.32,42900.0,42.8666,42.8666,42.8599,42.8666,42900.0
2011-07-05 13:00:00,64.32,64.32,64.29,64.3,228400.0,42.8666,42.8666,42.8466,42.8532,228400.0
2011-07-05 13:05:00,64.31,64.32,64.25,64.27,95500.0,42.8599,42.8666,42.8199,42.8332,95500.0
2011-07-05 13:10:00,64.26,64.28,64.24,64.24,57100.0,42.8266,42.8399,42.8132,42.8132,57100.0
2011-07-05 13:15:00,64.24,64.25,64.22,64.22,45900.0,42.8132,42.8199,42.7999,42.7999,45900.0
2011-07-05 13:20:00,64.22,64.23,64.21,64.23,50800.0,42.7999,42.8066,42.7932,42.8066,50800.0
2011-07-05 13:25:00,64.22,64.22,64.17,64.18,54000.0,42.7999,42.7999,42.7666,42.7732,54000.0
2011-07-05 13:30:00,64.19,64.19,64.15,64.17,71800.0,42.7799,42.7799,42.7533,42.7666,71800.0
2011-07-05 13:35:00,64.18,64.19,64.13,64.14,59400.0,42.7732,42.7799,42.7399,42.7466,59400.0
2011-07-05 13:40:00,64.14,64.14,64.11,64.13,60500.0,42.7466,42.7466,42.7266,42.7399,60500.0
2011-07-05 13:45:00,64.13,64.22,64.13,64.19,120400.0,42.7399,42.7999,42.7399,42.7799,120400.0
2011-07-05 13:50:00,64.2,64.21,64.15,64.21,84200.0,42.7866,42.7932,42.7533,42.7932,84200.0
2011-07-05 13:55:00,64.21,64.21,64.13,64.14,80600.0,42.7932,42.7932,42.7399,42.7466,80600.0
2011-07-05 14:00:00,64.14,64.15,64.04,64.06,142000.0,42.7466,42.7533,42.6799,42.6933,142000.0
2011-07-05 14:05:00,64.07,64.07,64.02,64.02,71200.0,42.6999,42.6999,42.6666,42.6666,71200.0
2011-07-05 14:10:00,64.03,64.04,64.0,64.04,93000.0,42.6733,42.6799,42.6533,42.6799,93000.0
2011-07-05 14:15:00,64.03,64.03,63.95,63.97,95000.0,42.6733,42.6733,42.62,42.6333,95000.0
2011-07-05 14:20:00,63.98,64.04,63.97,64.01,163700.0,42.64,42.6799,42.6333,42.66,163700.0
2011-07-05 14:25:00,64.0,64.02,64.0,64.01,78500.0,42.6533,42.6666,42.6533,42.66,78500.0
2011-07-05 14:30:00,64.01,64.08,64.01,64.07,105900.0,42.66,42.7066,42.66,42.6999,105900.0
2011-07-05 14:35:00,64.08,64.21,64.07,64.21,123100.0,42.7066,42.7932,42.6999,42.7932,123100.0
2011-07-05 14:40:00,64.2,64.21,64.17,64.18,158400.0,42.7866,42.7932,42.7666,42.7732,158400.0
2011-07-05 14:45:00,64.18,64.24,64.16,64.24,84800.0,42.7732,42.8132,42.7599,42.8132,84800.0
2011-07-05 14:50:00,64.24,64.24,64.21,64.22,62700.0,42.8132,42.8132,42.7932,42.7999,62700.0
2011-07-05 14:55:00,64.22,64.28,64.22,64.27,97400.0,42.7999,42.8399,42.7999,42.8332,97400.0
2011-07-05 15:00:00,64.27,64.29,64.2,64.22,200900.0,42.8332,42.8466,42.7866,42.7999,200900.0
2011-07-05 15:05:00,64.21,64.27,64.21,64.25,117900.0,42.7932,42.8332,42.7932,42.8199,117900.0
2011-07-05 15:10:00,64.25,64.26,64.2,64.2,74700.0,42.8199,42.8266,42.7866,42.7866,74700.0
2011-07-05 15:15:00,64.2,64.26,64.2,64.26,69900.0,42.7866,42.8266,42.7866,42.8266,69900.0
2011-07-05 15:20:00,64.26,64.38,64.25,64.37,170000.0,42.8266,42.9065,42.8199,42.8999,170000.0
2011-07-05 15:25:00,64.37,64.38,64.27,64.31,136300.0,42.8999,42.9065,42.8332,42.8599,136300.0
2011-07-05 15:30:00,64.31,64.34,64.28,64.28,109400.0,42.8599,42.8799,42.8399,42.8399,109400.0
2011-07-05 15:35:00,64.28,64.3,64.28,64.29,90800.0,42.8399,42.8532,42.8399,42.8466,90800.0
2011-07-05 15:40:00,64.29,64.3,64.26,64.27,163100.0,42.8466,42.8532,42.8266,42.8332,163100.0
2011-07-05 15:45:00,64.26,64.26,64.18,64.22,230200.0,42.8266,42.8266,42.7732,42.7999,230200.0
2011-07-05 15:50:00,64.22,64.26,64.2,64.25,192800.0,42.7999,42.8266,42.7866,42.8199,192800.0
2011-07-05 15:55:00,64.24,64.27,64.19,64.26,348700.0,42.8132,42.8332,42.7799,42.8266,348700.0
2011-07-06 09:30:00,64.53,64.55,64.34,64.42,341700.0,43.0065,43.0198,42.8799,42.9332,341700.0
2011-07-06 09:35:00,64.43,64.47,64.37,64.37,182700.0,42.9399,42.9665,42.8999,42.8999,182700.0
2011-07-06 09:40:00,64.36,64.41,64.36,64.38,129400.0,42.8932,42.9265,42.8932,42.9065,129400.0
2011-07-06 09:45:00,64.37,64.52,64.36,64.5,195000.0,42.8999,42.9998,42.8932,42.9865,195000.0
2011-07-06 09:50:00,64.52,64.62,64.52,64.58,146500.0,42.9998,43.0665,42.9998,43.0398,146500.0
2011-07-06 09:55:00,64.59,64.61,64.57,64.59,136700.0,43.0465,43.0598,43.0332,43.0465,136700.0
2011-07-06 10:00:00,64.58,64.6,64.48,64.53,205800.0,43.0398,43.0532,42.9732,43.0065,205800.0
2011-07-06 10:05:00,64.52,64.54,64.47,64.54,129200.0,42.9998,43.0132,42.9665,43.0132,129200.0
2011-07-06 10:10:00,64.53,64.59,64.45,64.59,147600.0,43.0065,43.0465,42.9532,43.0465,147600.0
2011-07-06 10:15:00,64.59,64.59,64.52,64.53,153400.0,43.0465,43.0465,42.9998,43.0065,153400.0
2011-07-06 10:20:00,64.53,64.53,64.46,64.52,89700.0,43.0065,43.0065,42.9599,42.9998,89700.0
2011-07-06 10:25:00,64.53,64.7,64.52,64.69,123900.0,43.0065,43.1198,42.9998,43.1131,123900.0
2011-07-06 10:30:00,64.7,64.74,64.66,64.7,232400.0,43.1198,43.1465,43.0931,43.1198,232400.0
2011-07-06 10:35:00,64.7,64.81,64.68,64.7,114700.0,43.1198,43.1931,43.1065,43.1198,114700.0
2011-07-06 10:40:00,64.71,64.74,64.66,64.67,77000.0,43.1265,43.1465,43.0931,43.0998,77000.0
2011-07-06 10:45:00,64.67,64.7,64.65,64.7,100800.0,43.0998,43.1198,43.0865,43.1198,100800.0
2011-07-06 10:50:00,64.7,64.75,64.7,64.75,100200.0,43.1198,43.1531,43.1198,43.1531,100200.0
2011-07-06 10:55:00,64.75,64.8,64.74,64.8,99400.0,43.1531,43.1865,43.1465,43.1865,99400.0
2011-07-06 11:00:00,64.79,64.81,64.72,64.73,75400.0,43.1798,43.1931,43.1331,43.1398,75400.0
2011-07-06 11:05:00,64.72,64.73,64.69,64.71,70000.0,43.1331,43.1398,43.1131,43.1265,70000.0
2011-07-06 11:10:00,64.7,64.74,64.7,64.72,126500.0,43.1198,43.1465,43.1198,43.1331,126500.0
2011-07-06 11:15:00,64.73,64.73,64.63,64.68,90300.0,43.1398,43.1398,43.0732,43.1065,90300.0
2011-07-06 11:20:00,64.68,64.72,64.68,64.71,53300.0,43.1065,43.1331,43.1065,43.1265,53300.0
2011-07-06 11:25:00,64.71,64.76,64.7,64.71,73300.0,43.1265,43.1598,43.1198,43.1265,73300.0
2011-07-06 11:30:00,64.71,64.75,64.7,64.75,77400.0,43.1265,43.1531,43.1198,43.1531,77400.0
2011-07-06 11:35:00,64.75,64.8,64.73,64.79,133200.0,43.1531,43.1865,43.1398,43.1798,133200.0
2011-07-06 11:40:00,64.79,64.84,64.78,64.83,94000.0,43.1798,43.2131,43.1731,43.2064,94000.0
2011-07-06 11:45:00,64.82,64.85,64.79,64.85,70400.0,43.1998,43.2198,43.1798,43.2198,70400.0
2011-07-06 11:50:00,64.85,64.87,64.84,64.86,44000.0,43.2198,43.2331,43.2131,43.2264,44000.0
2011-07-06 11:55:00,64.87,64.9,64.86,64.9,73600.0,43.2331,43.2531,43.2264,43.2531,73600.0
2011-07-06 12:00:00,64.89,64.9,64.89,64.89,84800.0,43.2464,43.2531,43.2464,43.2464,84800.0
2011-07-06 12:05:00,64.89,64.9,64.82,64.88,106000.0,43.2464,43.2531,43.1998,43.2398,106000.0
2011-07-06 12:10:00,64.88,64.88,64.85,64.85,81500.0,43.2398,43.2398,43.2198,43.2198,81500.0
2011-07-06 12:15:00,64.86,64.86,64.82,64.83,108400.0,43.2264,43.2264,43.1998,43.2064,108400.0
2011-07-06 12:20:00,64.84,64.85,64.83,64.85,35200.0,43.2131,43.2198,43.2064,43.2198,35200.0
2011-07-06 12:25:00,64.85,64.86,64.81,64.81,89600.0,43.2198,43.2264,43.1931,43.1931,89600.0
2011-07-06 12:30:00,64.81,64.83,64.8,64.8,70900.0,43.1931,43.2064,43.1865,43.1865,70900.0
2011-07-06 12:35:00,64.81,64.86,64.8,64.85,70700.0,43.1931,43.2264,43.1865,43.2198,70700.0
2011-07-06 12:40:00,64.86,64.88,64.85,64.87,49300.0,43.2264,43.2398,43.2198,43.2331,49300.0
2011-07-06 12:45:00,64.88,64.89,64.87,64.89,67700.0,43.2398,43.2464,43.2331,43.2464,67700.0
2011-07-06 12:50:00,64.88,64.92,64.88,64.92,66600.0,43.2398,43.2664,43.2398,43.2664,66600.0
2011-07-06 12:55:00,64.92,64.93,64.9,64.91,93100.0,43.2664,43.2731,43.2531,43.2598,93100.0
2011-07-06 13:00:00,64.91,64.94,64.9,64.9,111400.0,43.2598,43.2798,43.2531,43.2531,111400.0
2011-07-06 13:05:00,64.9,64.92,64.89,64.91,69100.0,43.2531,43.2664,43.2464,43.2598,69100.0
2011-07-06 13:10:00,64.92,64.92,64.87,64.89,63700.0,43.2664,43.2664,43.2331,43.2464,63700.0
2011-07-06 13:15:00,64.89,64.94,64.89,64.91,77000.0,43.2464,43.2798,43.2464,43.2598,77000.0
2011-07-06 13:20:00,64.91,64.93,64.89,64.93,69500.0,43.2598,43.2731,43.2464,43.2731,69500.0
2011-07-06 13:25:00,64.92,64.93,64.89,64.89,51500.0,43.2664,43.2731,43.2464,43.2464,51500.0
2011-07-06 13:30:00,64.89,64.91,64.83,64.84,70500.0,43.2464,43.2598,43.2064,43.2131,70500.0
2011-07-06 13:35:00,64.84,64.84,64.8,64.82,101900.0,43.2131,43.2131,43.1865,43.1998,101900.0
2011-07-06 13:40:00,64.83,64.83,64.78,64.79,60800.0,43.2064,43.2064,43.1731,43.1798,60800.0
2011-07-06 13:45:00,64.79,64.8,64.73,64.74,105200.0,43.1798,43.1865,43.1398,43.1465,105200.0
2011-07-06 13:50:00,64.74,64.74,64.7,64.71,63100.0,43.1465,43.1465,43.1198,43.1265,63100.0
2011-07-06 13:55:00,64.7,64.76,64.69,64.76,79800.0,43.1198,43.1598,43.1131,43.1598,79800.0
2011-07-06 14:00:00,64.75,64.81,64.75,64.8,72000.0,43.1531,43.1931,43.1531,43.1865,72000.0
2011-07-06 14:05:00,64.8,64.81,64.73,64.74,51100.0,43.1865,43.1931,43.1398,43.1465,51100.0
2011-07-06 14:10:00,64.73,64.74,64.69,64.69,66600.0,43.1398,43.1465,43.1131,43.1131,66600.0
2011-07-06 14:15:00,64.69,64.7,64.67,64.7,62000.0,43.1131,43.1198,43.0998,43.1198,62000.0
2011-07-06 14:20:00,64.69,64.7,64.67,64.69,116300.0,43.1131,43.1198,43.0998,43.1131,116300.0
2011-07-06 14:25:00,64.69,64.69,64.66,64.68,103900.0,43.1131,43.1131,43.0931,43.1065,103900.0
2011-07-06 14:30:00,64.67,64.68,64.66,64.66,47300.0,43.0998,43.1065,43.0931,43.0931,47300.0
2011-07-06 14:35:00,64.66,64.73,64.66,64.72,76000.0,43.0931,43.1398,43.0931,43.1331,76000.0
2011-07-06 14:40:00,64.72,64.73,64.71,64.73,46600.0,43.1331,43.1398,43.1265,43.1398,46600.0
2011-07-06 14:45:00,64.73,64.77,64.73,64.76,87500.0,43.1398,43.1665,43.1398,43.1598,87500.0
2011-07-06 14:50:00,64.76,64.81,64.76,64.8,65300.0,43.1598,43.1931,43.1598,43.1865,65300.0
2011-07-06 14:55:00,64.81,64.81,64.76,64.77,104200.0,43.1931,43.1931,43.1598,43.1665,104200.0
2011-07-06 15:00:00,64.76,64.77,64.69,64.69,146700.0,43.1598,43.1665,43.1131,43.1131,146700.0
2011-07-06 15:05:00,64.69,64.75,64.68,64.75,113900.0,43.1131,43.1531,43.1065,43.1531,113900.0
2011-07-06 15:10:00,64.73,64.75,64.69,64.73,83100.0,43.1398,43.1531,43.1131,43.1398,83100.0
2011-07-06 15:15:00,64.72,64.73,64.7,64.7,111100.0,43.1331,43.1398,43.1198,43.1198,111100.0
2011-07-06 15:20:00,64.71,64.76,64.7,64.76,80100.0,43.1265,43.1598,43.1198,43.1598,80100.0
2011-07-06 15:25:00,64.76,64.77,64.74,64.76,84100.0,43.1598,43.1665,43.1465,43.1598,84100.0
2011-07-06 15:30:00,64.77,64.78,64.7,64.7,177200.0,43.1665,43.1731,43.1198,43.1198,177200.0
2011-07-06 15:35:00,64.71,64.72,64.68,64.7,101400.0,43.1265,43.1331,43.1065,43.1198,101400.0
2011-07-06 15:40:00,64.7,64.77,64.7,64.76,121500.0,43.1198,43.1665,43.1198,43.1598,121500.0
2011-07-06 15:45:00,64.76,64.76,64.7,64.7,272100.0,43.1598,43.1598,43.1198,43.1198,272100.0
2011-07-06 15:50:00,64.7,64.74,64.68,64.71,243000.0,43.1198,43.1465,43.1065,43.1265,243000.0
2011-07-06 15:55:00,64.72,64.72,64.65,64.71,504700.0,43.1331,43.1331,43.0865,43.1265,504700.0
2011-07-07 09:30:00,64.97,65.13,64.86,64.92,354900.0,43.2998,43.4064,43.2264,43.2664,354900.0
2011-07-07 09:35:00,64.92,64.94,64.78,64.8,146000.0,43.2664,43.2798,43.1731,43.1865,146000.0
2011-07-07 09:40:00,64.79,64.81,64.72,64.76,96100.0,43.1798,43.1931,43.1331,43.1598,96100.0
2011-07-07 09:45:00,64.77,64.87,64.73,64.78,147500.0,43.1665,43.2331,43.1398,43.1731,147500.0
2011-07-07 09:50:00,64.78,64.9,64.78,64.89,120800.0,43.1731,43.2531,43.1731,43.2464,120800.0
2011-07-07 09:55:00,64.9,64.93,64.86,64.86,121000.0,43.2531,43.2731,43.2264,43.2264,121000.0
2011-07-07 10:00:00,64.87,64.92,64.85,64.85,131700.0,43.2331,43.2664,43.2198,43.2198,131700.0
2011-07-07 10:05:00,64.86,64.89,64.84,64.84,82600.0,43.2264,43.2464,43.2131,43.2131,82600.0
2011-07-07 10:10:00,64.84,64.85,64.81,64.81,105700.0,43.2131,43.2198,43.1931,43.1931,105700.0
2011-07-07 10:15:00,64.81,64.87,64.81,64.86,94600.0,43.1931,43.2331,43.1931,43.2264,94600.0
2011-07-07 10:20:00,64.82,64.83,64.76,64.77,137600.0,43.1998,43.2064,43.1598,43.1665,137600.0
2011-07-07 10:25:00,64.77,64.8,64.77,64.79,81300.0,43.1665,43.1865,43.1665,43.1798,81300.0
2011-07-07 10:30:00,64.8,64.92,64.79,64.91,160100.0,43.1865,43.2664,43.1798,43.2598,160100.0
2011-07-07 10:35:00,64.92,64.92,64.85,64.86,125000.0,43.2664,43.2664,43.2198,43.2264,125000.0
2011-07-07 10:40:00,64.86,64.9,64.83,64.83,115900.0,43.2264,43.2531,43.2064,43.2064,115900.0
2011-07-07 10:45:00,64.83,64.85,64.77,64.77,227700.0,43.2064,43.2198,43.1665,43.1665,227700.0
2011-07-07 10:50:00,64.77,64.78,64.73,64.74,79200.0,43.1665,43.1731,43.1398,43.1465,79200.0
2011-07-07 10:55:00,64.74,64.78,64.72,64.78,88400.0,43.1465,43.1731,43.1331,43.1731,88400.0
2011-07-07 11:00:00,64.79,64.81,64.78,64.8,78700.0,43.1798,43.1931,43.1731,43.1865,78700.0
2011-07-07 11:05:00,64.81,64.82,64.8,64.8,82200.0,43.1931,43.1998,43.1865,43.1865,82200.0
2011-07-07 11:10:00,64.8,64.84,64.79,64.84,57100.0,43.1865,43.2131,43.1798,43.2131,57100.0
2011-07-07 11:15:00,64.83,64.84,64.81,64.82,80300.0,43.2064,43.2131,43.1931,43.1998,80300.0
2011-07-07 11:20:00,64.82,64.89,64.82,64.87,80200.0,43.1998,43.2464,43.1998,43.2331,80200.0
2011-07-07 11:25:00,64.87,64.9,64.87,64.9,46400.0,43.2331,43.2531,43.2331,43.2531,46400.0
2011-07-07 11:30:00,64.89,64.9,64.82,64.85,93100.0,43.2464,43.2531,43.1998,43.2198,93100.0
2011-07-07 11:35:00,64.85,64.9,64.84,64.89,112800.0,43.2198,43.2531,43.2131,43.2464,112800.0
2011-07-07 11:40:00,64.89,64.9,64.88,64.89,30500.0,43.2464,43.2531,43.2398,43.2464,30500.0
2011-07-07 11:45:00,64.89,64.94,64.89,64.92,106000.0,43.2464,43.2798,43.2464,43.2664,106000.0
2011-07-07 11:50:00,64.92,64.93,64.91,64.92,44600.0,43.2664,43.2731,43.2598,43.2664,44600.0
2011-07-07 11:55:00,64.92,64.94,64.91,64.93,58600.0,43.2664,43.2798,43.2598,43.2731,58600.0
2011-07-07 12:00:00,64.93,64.93,64.9,64.9,54000.0,43.2731,43.2731,43.2531,43.2531,54000.0
2011-07-07 12:05:00,64.9,64.94,64.89,64.94,42300.0,43.2531,43.2798,43.2464,43.2798,42300.0
2011-07-07 12:10:00,64.94,64.97,64.94,64.97,93600.0,43.2798,43.2998,43.2798,43.2998,93600.0
2011-07-07 12:15:00,64.97,64.97,64.9,64.91,62000.0,43.2998,43.2998,43.2531,43.2598,62000.0
2011-07-07 12:20:00,64.91,64.94,64.89,64.9,105600.0,43.2598,43.2798,43.2464,43.2531,105600.0
2011-07-07 12:25:00,64.9,64.95,64.9,64.95,55200.0,43.2531,43.2864,43.2531,43.2864,55200.0
2011-07-07 12:30:00,64.94,64.95,64.91,64.91,61700.0,43.2798,43.2864,43.2598,43.2598,61700.0
2011-07-07 12:35:00,64.91,64.95,64.91,64.94,57900.0,43.2598,43.2864,43.2598,43.2798,57900.0
2011-07-07 12:40:00,64.94,64.96,64.94,64.95,25600.0,43.2798,43.2931,43.2798,43.2864,25600.0
2011-07-07 12:45:00,64.95,64.96,64.94,64.95,47300.0,43.2864,43.2931,43.2798,43.2864,47300.0
2011-07-07 12:50:00,64.94,64.95,64.94,64.94,17900.0,43.2798,43.2864,43.2798,43.2798,17900.0
2011-07-07 12:55:00,64.94,64.95,64.93,64.93,48500.0,43.2798,43.2864,43.2731,43.2731,48500.0
2011-07-07 13:00:00,64.93,64.94,64.92,64.93,42100.0,43.2731,43.2798,43.2664,43.2731,42100.0
2011-07-07 13:05:00,64.93,64.97,64.92,64.96,78900.0,43.2731,43.2998,43.2664,43.2931,78900.0
2011-07-07 13:10:00,64.97,64.97,64.94,64.94,31500.0,43.2998,43.2998,43.2798,43.2798,31500.0
2011-07-07 13:15:00,64.95,64.96,64.94,64.96,27000.0,43.2864,43.2931,43.2798,43.2931,27000.0
2011-07-07 13:20:00,64.96,64.97,64.95,64.96,69600.0,43.2931,43.2998,43.2864,43.2931,69600.0
2011-07-07 13:25:00,64.96,64.96,64.95,64.95,36600.0,43.2931,43.2931,43.2864,43.2864,36600.0
2011-07-07 13:30:00,64.95,64.96,64.93,64.96,68400.0,43.2864,43.2931,43.2731,43.2931,68400.0
2011-07-07 13:35:00,64.96,64.96,64.93,64.94,68700.0,43.2931,43.2931,43.2731,43.2798,68700.0
2011-07-07 13:40:00,64.93,64.96,64.93,64.96,46700.0,43.2731,43.2931,43.2731,43.2931,46700.0
2011-07-07 13:45:00,64.96,64.96,64.92,64.93,67400.0,43.2931,43.2931,43.2664,43.2731,67400.0
2011-07-07 13:50:00,64.94,64.97,64.93,64.94,103500.0,43.2798,43.2998,43.2731,43.2798,103500.0
2011-07-07 13:55:00,64.95,64.95,64.93,64.94,20400.0,43.2864,43.2864,43.2731,43.2798,20400.0
2011-07-07 14:00:00,64.94,64.98,64.93,64.97,70000.0,43.2798,43.3064,43.2731,43.2998,70000.0
2011-07-07 14:05:00,64.98,65.0,64.98,64.99,71100.0,43.3064,43.3197,43.3064,43.3131,71100.0
2011-07-07 14:10:00,64.99,65.0,64.97,64.98,57200.0,43.3131,43.3197,43.2998,43.3064,57200.0
2011-07-07 14:15:00,64.98,65.0,64.97,65.0,66700.0,43.3064,43.3197,43.2998,43.3197,66700.0
2011-07-07 14:20:00,64.99,65.01,64.99,65.0,183900.0,43.3131,43.3264,43.3131,43.3197,183900.0
2011-07-07 14:25:00,64.99,65.07,64.99,65.07,133400.0,43.3131,43.3664,43.3131,43.3664,133400.0
2011-07-07 14:30:00,65.06,65.14,65.06,65.13,117300.0,43.3597,43.413,43.3597,43.4064,117300.0
2011-07-07 14:35:00,65.13,65.13,65.09,65.09,52800.0,43.4064,43.4064,43.3797,43.3797,52800.0
2011-07-07 14:40:00,65.09,65.13,65.08,65.1,99300.0,43.3797,43.4064,43.3731,43.3864,99300.0
2011-07-07 14:45:00,65.1,65.11,65.07,65.07,61400.0,43.3864,43.3931,43.3664,43.3664,61400.0
2011-07-07 14:50:00,65.07,65.08,65.06,65.07,91700.0,43.3664,43.3731,43.3597,43.3664,91700.0
2011-07-07 14:55:00,65.06,65.07,65.01,65.01,85800.0,43.3597,43.3664,43.3264,43.3264,85800.0
2011-07-07 15:00:00,65.01,65.02,64.99,64.99,75500.0,43.3264,43.3331,43.3131,43.3131,75500.0
2011-07-07 15:05:00,65.0,65.01,64.98,64.99,111900.0,43.3197,43.3264,43.3064,43.3131,111900.0
2011-07-07 15:10:00,64.99,65.01,64.98,65.01,65600.0,43.3131,43.3264,43.3064,43.3264,65600.0
2011-07-07 15:15:00,65.01,65.07,65.0,65.06,87600.0,43.3264,43.3664,43.3197,43.3597,87600.0
2011-07-07 15:20:00,65.06,65.12,65.06,65.07,127700.0,43.3597,43.3997,43.3597,43.3664,127700.0
2011-07-07 15:25:00,65.07,65.08,65.05,65.05,54900.0,43.3664,43.3731,43.3531,43.3531,54900.0
2011-07-07 15:30:00,65.05,65.1,65.05,65.08,217800.0,43.3531,43.3864,43.3531,43.3731,217800.0
2011-07-07 15:35:00,65.07,65.08,65.04,65.07,155300.0,43.3664,43.3731,43.3464,43.3664,155300.0
2011-07-07 15:40:00,65.08,65.09,65.07,65.08,182800.0,43.3731,43.3797,43.3664,43.3731,182800.0
2011-07-07 15:45:00,65.08,65.09,65.0,65.01,285700.0,43.3731,43.3797,43.3197,43.3264,285700.0
2011-07-07 15:50:00,65.0,65.03,64.97,64.98,379000.0,43.3197,43.3397,43.2998,43.3064,379000.0
2011-07-07 15:55:00,64.98,64.98,64.92,64.96,474700.0,43.3064,43.3064,43.2664,43.2931,474700.0
2011-07-08 09:30:00,65.04,65.11,64.85,64.99,367900.0,43.3464,43.3931,43.2198,43.3131,367900.0
2011-07-08 09:35:00,65.0,65.04,64.94,65.0,193000.0,43.3197,43.3464,43.2798,43.3197,193000.0
2011-07-08 09:40:00,65.0,65.05,64.91,64.95,137500.0,43.3197,43.3531,43.2598,43.2864,137500.0
2011-07-08 09:45:00,64.95,64.99,64.88,64.89,144800.0,43.2864,43.3131,43.2398,43.2464,144800.0
2011-07-08 09:50:00,64.89,65.05,64.89,65.05,152000.0,43.2464,43.3531,43.2464,43.3531,152000.0
2011-07-08 09:55:00,65.05,65.05,64.94,64.96,179600.0,43.3531,43.3531,43.2798,43.2931,179600.0
2011-07-08 10:00:00,64.95,64.97,64.95,64.95,90400.0,43.2864,43.2998,43.2864,43.2864,90400.0
2011-07-08 10:05:00,64.95,64.99,64.93,64.97,121600.0,43.2864,43.3131,43.2731,43.2998,121600.0
2011-07-08 10:10:00,64.97,64.98,64.88,64.94,141500.0,43.2998,43.3064,43.2398,43.2798,141500.0
2011-07-08 10:15:00,64.94,64.94,64.8,64.81,148800.0,43.2798,43.2798,43.1865,43.1931,148800.0
2011-07-08 10:20:00,64.8,64.81,64.67,64.69,127100.0,43.1865,43.1931,43.0998,43.1131,127100.0
2011-07-08 10:25:00,64.7,64.72,64.65,64.68,80200.0,43.1198,43.1331,43.0865,43.1065,80200.0
2011-07-08 10:30:00,64.67,64.67,64.63,64.63,100700.0,43.0998,43.0998,43.0732,43.0732,100700.0
2011-07-08 10:35:00,64.63,64.66,64.62,64.63,137200.0,43.0732,43.0931,43.0665,43.0732,137200.0
2011-07-08 10:40:00,64.63,64.71,64.61,64.68,92900.0,43.0732,43.1265,43.0598,43.1065,92900.0
2011-07-08 10:45:00,64.68,64.72,64.68,64.71,102600.0,43.1065,43.1331,43.1065,43.1265,102600.0
2011-07-08 10:50:00,64.7,64.71,64.67,64.68,70100.0,43.1198,43.1265,43.0998,43.1065,70100.0
2011-07-08 10:55:00,64.67,64.69,64.67,64.68,48100.0,43.0998,43.1131,43.0998,43.1065,48100.0
2011-07-08 11:00:00,64.69,64.69,64.62,64.63,107000.0,43.1131,43.1131,43.0665,43.0732,107000.0
2011-07-08 11:05:00,64.62,64.63,64.6,64.61,82600.0,43.0665,43.0732,43.0532,43.0598,82600.0
2011-07-08 11:10:00,64.61,64.61,64.57,64.59,78600.0,43.0598,43.0598,43.0332,43.0465,78600.0
2011-07-08 11:15:00,64.58,64.59,64.57,64.59,71800.0,43.0398,43.0465,43.0332,43.0465,71800.0
2011-07-08 11:20:00,64.59,64.69,64.58,64.69,92300.0,43.0465,43.1131,43.0398,43.1131,92300.0
2011-07-08 11:25:00,64.69,64.7,64.68,64.7,51000.0,43.1131,43.1198,43.1065,43.1198,51000.0
2011-07-08 11:30:00,64.7,64.7,64.67,64.7,81700.0,43.1198,43.1198,43.0998,43.1198,81700.0
2011-07-08 11:35:00,64.7,64.77,64.69,64.77,88900.0,43.1198,43.1665,43.1131,43.1665,88900.0
2011-07-08 11:40:00,64.77,64.77,64.76,64.76,54200.0,43.1665,43.1665,43.1598,43.1598,54200.0
2011-07-08 11:45:00,64.76,64.79,64.75,64.75,112000.0,43.1598,43.1798,43.1531,43.1531,112000.0
2011-07-08 11:50:00,64.76,64.76,64.74,64.75,20700.0,43.1598,43.1598,43.1465,43.1531,20700.0
2011-07-08 11:55:00,64.74,64.84,64.74,64.8,121200.0,43.1465,43.2131,43.1465,43.1865,121200.0
2011-07-08 12:00:00,64.8,64.84,64.79,64.84,82200.0,43.1865,43.2131,43.1798,43.2131,82200.0
2011-07-08 12:05:00,64.84,64.87,64.83,64.84,75700.0,43.2131,43.2331,43.2064,43.2131,75700.0
2011-07-08 12:10:00,64.84,64.85,64.81,64.81,41600.0,43.2131,43.2198,43.1931,43.1931,41600.0
2011-07-08 12:15:00,64.82,64.82,64.77,64.78,97600.0,43.1998,43.1998,43.1665,43.1731,97600.0
2011-07-08 12:20:00,64.78,64.78,64.73,64.75,73900.0,43.1731,43.1731,43.1398,43.1531,73900.0
2011-07-08 12:25:00,64.75,64.75,64.63,64.64,78300.0,43.1531,43.1531,43.0732,43.0798,78300.0
2011-07-08 12:30:00,64.64,64.65,64.59,64.6,63900.0,43.0798,43.0865,43.0465,43.0532,63900.0
2011-07-08 12:35:00,64.6,64.61,64.58,64.58,49100.0,43.0532,43.0598,43.0398,43.0398,49100.0
2011-07-08 12:40:00,64.58,64.59,64.54,64.58,110600.0,43.0398,43.0465,43.0132,43.0398,110600.0
2011-07-08 12:45:00,64.57,64.67,64.53,64.67,220000.0,43.0332,43.0998,43.0065,43.0998,220000.0
2011-07-08 12:50:00,64.68,64.69,64.63,64.66,90200.0,43.1065,43.1131,43.0732,43.0931,90200.0
2011-07-08 12:55:00,64.67,64.69,64.67,64.69,31900.0,43.0998,43.1131,43.0998,43.1131,31900.0
2011-07-08 13:00:00,64.69,64.73,64.67,64.73,92800.0,43.1131,43.1398,43.0998,43.1398,92800.0
2011-07-08 13:05:00,64.73,64.77,64.72,64.74,88500.0,43.1398,43.1665,43.1331,43.1465,88500.0
2011-07-08 13:10:00,64.74,64.74,64.69,64.72,72800.0,43.1465,43.1465,43.1131,43.1331,72800.0
2011-07-08 13:15:00,64.71,64.72,64.69,64.7,43700.0,43.1265,43.1331,43.1131,43.1198,43700.0
2011-07-08 13:20:00,64.7,64.7,64.69,64.69,44200.0,43.1198,43.1198,43.1131,43.1131,44200.0
2011-07-08 13:25:00,64.7,64.78,64.69,64.77,143400.0,43.1198,43.1731,43.1131,43.1665,143400.0
2011-07-08 13:30:00,64.78,64.82,64.76,64.81,88000.0,43.1731,43.1998,43.1598,43.1931,88000.0
2011-07-08 13:35:00,64.81,64.87,64.81,64.86,81500.0,43.1931,43.2331,43.1931,43.2264,81500.0
2011-07-08 13:40:00,64.87,64.9,64.86,64.88,61100.0,43.2331,43.2531,43.2264,43.2398,61100.0
2011-07-08 13:45:00,64.87,64.88,64.81,64.81,73000.0,43.2331,43.2398,43.1931,43.1931,73000.0
2011-07-08 13:50:00,64.81,64.82,64.77,64.78,59800.0,43.1931,43.1998,43.1665,43.1731,59800.0
2011-07-08 13:55:00,64.79,64.8,64.77,64.79,47500.0,43.1798,43.1865,43.1665,43.1798,47500.0
2011-07-08 14:00:00,64.79,64.83,64.78,64.8,86200.0,43.1798,43.2064,43.1731,43.1865,86200.0
2011-07-08 14:05:00,64.8,64.81,64.78,64.78,82400.0,43.1865,43.1931,43.1731,43.1731,82400.0
2011-07-08 14:10:00,64.78,64.8,64.75,64.77,153800.0,43.1731,43.1865,43.1531,43.1665,153800.0
2011-07-08 14:15:00,64.77,64.77,64.72,64.75,76100.0,43.1665,43.1665,43.1331,43.1531,76100.0
2011-07-08 14:20:00,64.75,64.76,64.72,64.75,94400.0,43.1531,43.1598,43.1331,43.1531,94400.0
2011-07-08 14:25:00,64.76,64.76,64.72,64.74,45500.0,43.1598,43.1598,43.1331,43.1465,45500.0
2011-07-08 14:30:00,64.75,64.77,64.73,64.74,98300.0,43.1531,43.1665,43.1398,43.1465,98300.0
2011-07-08 14:35:00,64.74,64.74,64.71,64.73,63600.0,43.1465,43.1465,43.1265,43.1398,63600.0
2011-07-08 14:40:00,64.74,64.74,64.71,64.71,55600.0,43.1465,43.1465,43.1265,43.1265,55600.0
2011-07-08 14:45:00,64.71,64.76,64.71,64.74,114300.0,43.1265,43.1598,43.1265,43.1465,114300.0
2011-07-08 14:50:00,64.73,64.74,64.73,64.73,41800.0,43.1398,43.1465,43.1398,43.1398,41800.0
2011-07-08 14:55:00,64.74,64.81,64.73,64.81,92500.0,43.1465,43.1931,43.1398,43.1931,92500.0
2011-07-08 15:00:00,64.8,64.87,64.8,64.87,80900.0,43.1865,43.2331,43.1865,43.2331,80900.0
2011-07-08 15:05:00,64.86,64.87,64.79,64.8,142300.0,43.2264,43.2331,43.1798,43.1865,142300.0
2011-07-08 15:10:00,64.8,64.84,64.8,64.83,50600.0,43.1865,43.2131,43.1865,43.2064,50600.0
2011-07-08 15:15:00,64.83,64.85,64.8,64.8,104600.0,43.2064,43.2198,43.1865,43.1865,104600.0
2011-07-08 15:20:00,64.8,64.81,64.79,64.79,57300.0,43.1865,43.1931,43.1798,43.1798,57300.0
2011-07-08 15:25:00,64.79,64.84,64.74,64.82,78000.0,43.1798,43.2131,43.1465,43.1998,78000.0
2011-07-08 15:30:00,64.83,64.89,64.82,64.89,113600.0,43.2064,43.2464,43.1998,43.2464,113600.0
2011-07-08 15:35:00,64.89,64.93,64.88,64.9,181400.0,43.2464,43.2731,43.2398,43.2531,181400.0
2011-07-08 15:40:00,64.9,64.91,64.83,64.84,169700.0,43.2531,43.2598,43.2064,43.2131,169700.0
2011-07-08 15:45:00,64.83,64.95,64.83,64.91,245100.0,43.2064,43.2864,43.2064,43.2598,245100.0
2011-07-08 15:50:00,64.91,64.97,64.9,64.97,122500.0,43.2598,43.2998,43.2531,43.2998,122500.0
2011-07-08 15:55:00,64.97,64.97,64.92,64.97,324200.0,43.2998,43.2998,43.2664,43.2998,324200.0
2011-07-11 09:30:00,64.29,64.61,64.28,64.59,403900.0,42.8466,43.0598,42.8399,43.0465,403900.0
2011-07-11 09:35:00,64.6,64.7,64.47,64.48,192400.0,43.0532,43.1198,42.9665,42.9732,192400.0
2011-07-11 09:40:00,64.49,64.49,64.29,64.35,141600.0,42.9799,42.9799,42.8466,42.8865,141600.0
2011-07-11 09:45:00,64.35,64.36,64.26,64.31,206900.0,42.8865,42.8932,42.8266,42.8599,206900.0
2011-07-11 09:50:00,64.3,64.39,64.29,64.39,172600.0,42.8532,42.9132,42.8466,42.9132,172600.0
2011-07-11 09:55:00,64.38,64.47,64.38,64.47,199900.0,42.9065,42.9665,42.9065,42.9665,199900.0
2011-07-11 10:00:00,64.46,64.46,64.39,64.43,108300.0,42.9599,42.9599,42.9132,42.9399,108300.0
2011-07-11 10:05:00,64.43,64.46,64.35,64.35,128300.0,42.9399,42.9599,42.8865,42.8865,128300.0
2011-07-11 10:10:00,64.35,64.38,64.3,64.35,119100.0,42.8865,42.9065,42.8532,42.8865,119100.0
2011-07-11 10:15:00,64.36,64.36,64.3,64.31,170600.0,42.8932,42.8932,42.8532,42.8599,170600.0
2011-07-11 10:20:00,64.31,64.34,64.3,64.33,127500.0,42.8599,42.8799,42.8532,42.8732,127500.0
2011-07-11 10:25:00,64.33,64.37,64.31,64.37,94000.0,42.8732,42.8999,42.8599,42.8999,94000.0
2011-07-11 10:30:00,64.37,64.5,64.37,64.49,87500.0,42.8999,42.9865,42.8999,42.9799,87500.0
2011-07-11 10:35:00,64.49,64.5,64.41,64.48,86200.0,42.9799,42.9865,42.9265,42.9732,86200.0
2011-07-11 10:40:00,64.48,64.53,64.47,64.49,97400.0,42.9732,43.0065,42.9665,42.9799,97400.0
2011-07-11 10:45:00,64.49,64.67,64.48,64.64,139100.0,42.9799,43.0998,42.9732,43.0798,139100.0
2011-07-11 10:50:00,64.64,64.67,64.54,64.54,74000.0,43.0798,43.0998,43.0132,43.0132,74000.0
2011-07-11 10:55:00,64.54,64.57,64.48,64.48,98500.0,43.0132,43.0332,42.9732,42.9732,98500.0
2011-07-11 11:00:00,64.48,64.54,64.47,64.51,88700.0,42.9732,43.0132,42.9665,42.9932,88700.0
2011-07-11 11:05:00,64.51,64.65,64.51,64.63,79200.0,42.9932,43.0865,42.9932,43.0732,79200.0
2011-07-11 11:10:00,64.64,64.64,64.55,64.61,108100.0,43.0798,43.0798,43.0198,43.0598,108100.0
2011-07-11 11:15:00,64.62,64.62,64.55,64.61,77000.0,43.0665,43.0665,43.0198,43.0598,77000.0
2011-07-11 11:20:00,64.61,64.7,64.6,64.7,98900.0,43.0598,43.1198,43.0532,43.1198,98900.0
2011-07-11 11:25:00,64.69,64.69,64.64,64.65,86700.0,43.1131,43.1131,43.0798,43.0865,86700.0
2011-07-11 11:30:00,64.65,64.68,64.59,64.67,88200.0,43.0865,43.1065,43.0465,43.0998,88200.0
2011-07-11 11:35:00,64.67,64.69,64.63,64.63,90200.0,43.0998,43.1131,43.0732,43.0732,90200.0
2011-07-11 11:40:00,64.64,64.65,64.62,64.64,59300.0,43.0798,43.0865,43.0665,43.0798,59300.0
2011-07-11 11:45:00,64.63,64.65,64.61,64.65,45600.0,43.0732,43.0865,43.0598,43.0865,45600.0
2011-07-11 11:50:00,64.65,64.65,64.63,64.64,51600.0,43.0865,43.0865,43.0732,43.0798,51600.0
2011-07-11 11:55:00,64.64,64.65,64.6,64.6,58800.0,43.0798,43.0865,43.0532,43.0532,58800.0
2011-07-11 12:00:00,64.6,64.62,64.58,64.62,47500.0,43.0532,43.0665,43.0398,43.0665,47500.0
2011-07-11 12:05:00,64.61,64.63,64.6,64.61,69800.0,43.0598,43.0732,43.0532,43.0598,69800.0
2011-07-11 12:10:00,64.61,64.61,64.58,64.59,31200.0,43.0598,43.0598,43.0398,43.0465,31200.0
2011-07-11 12:15:00,64.59,64.64,64.58,64.63,46400.0,43.0465,43.0798,43.0398,43.0732,46400.0
2011-07-11 12:20:00,64.63,64.65,64.63,64.64,58800.0,43.0732,43.0865,43.0732,43.0798,58800.0
2011-07-11 12:25:00,64.64,64.64,64.63,64.63,43400.0,43.0798,43.0798,43.0732,43.0732,43400.0
2011-07-11 12:30:00,64.64,64.64,64.55,64.56,103300.0,43.0798,43.0798,43.0198,43.0265,103300.0
2011-07-11 12:35:00,64.56,64.56,64.51,64.53,77100.0,43.0265,43.0265,42.9932,43.0065,77100.0
2011-07-11 12:40:00,64.52,64.53,64.49,64.51,54400.0,42.9998,43.0065,42.9799,42.9932,54400.0
2011-07-11 12:45:00,64.5,64.51,64.4,64.41,84300.0,42.9865,42.9932,42.9199,42.9265,84300.0
2011-07-11 12:50:00,64.41,64.45,64.4,64.45,42000.0,42.9265,42.9532,42.9199,42.9532,42000.0
2011-07-11 12:55:00,64.45,64.5,64.44,64.49,59300.0,42.9532,42.9865,42.9465,42.9799,59300.0
2011-07-11 13:00:00,64.49,64.52,64.46,64.52,51600.0,42.9799,42.9998,42.9599,42.9998,51600.0
2011-07-11 13:05:00,64.52,64.54,64.51,64.53,57700.0,42.9998,43.0132,42.9932,43.0065,57700.0
2011-07-11 13:10:00,64.53,64.55,64.53,64.55,31800.0,43.0065,43.0198,43.0065,43.0198,31800.0
2011-07-11 13:15:00,64.54,64.55,64.43,64.44,95800.0,43.0132,43.0198,42.9399,42.9465,95800.0
2011-07-11 13:20:00,64.45,64.5,64.44,64.49,42500.0,42.9532,42.9865,42.9465,42.9799,42500.0
2011-07-11 13:25:00,64.49,64.57,64.49,64.56,52100.0,42.9799,43.0332,42.9799,43.0265,52100.0
2011-07-11 13:30:00,64.57,64.61,64.56,64.58,56700.0,43.0332,43.0598,43.0265,43.0398,56700.0
2011-07-11 13:35:00,64.58,64.62,64.56,64.58,70100.0,43.0398,43.0665,43.0265,43.0398,70100.0
2011-07-11 13:40:00,64.57,64.61,64.55,64.58,92800.0,43.0332,43.0598,43.0198,43.0398,92800.0
2011-07-11 13:45:00,64.58,64.68,64.58,64.66,130100.0,43.0398,43.1065,43.0398,43.0931,130100.0
2011-07-11 13:50:00,64.67,64.68,64.66,64.68,71900.0,43.0998,43.1065,43.0931,43.1065,71900.0
2011-07-11 13:55:00,64.68,64.68,64.63,64.65,119300.0,43.1065,43.1065,43.0732,43.0865,119300.0
2011-07-11 14:00:00,64.65,64.66,64.59,64.61,116700.0,43.0865,43.0931,43.0465,43.0598,116700.0
2011-07-11 14:05:00,64.61,64.61,64.52,64.54,99100.0,43.0598,43.0598,42.9998,43.0132,99100.0
2011-07-11 14:10:00,64.55,64.57,64.5,64.51,75900.0,43.0198,43.0332,42.9865,42.9932,75900.0
2011-07-11 14:15:00,64.51,64.54,64.5,64.53,78100.0,42.9932,43.0132,42.9865,43.0065,78100.0
2011-07-11 14:20:00,64.53,64.56,64.49,64.49,92200.0,43.0065,43.0265,42.9799,42.9799,92200.0
2011-07-11 14:25:00,64.49,64.51,64.46,64.49,79700.0,42.9799,42.9932,42.9599,42.9799,79700.0
2011-07-11 14:30:00,64.49,64.5,64.44,64.48,73700.0,42.9799,42.9865,42.9465,42.9732,73700.0
2011-07-11 14:35:00,64.48,64.58,64.48,64.57,64300.0,42.9732,43.0398,42.9732,43.0332,64300.0
2011-07-11 14:40:00,64.58,64.62,64.57,64.6,71100.0,43.0398,43.0665,43.0332,43.0532,71100.0
2011-07-11 14:45:00,64.6,64.64,64.59,64.63,44500.0,43.0532,43.0798,43.0465,43.0732,44500.0
2011-07-11 14:50:00,64.63,64.65,64.58,64.64,70300.0,43.0732,43.0865,43.0398,43.0798,70300.0
2011-07-11 14:55:00,64.64,64.65,64.62,64.64,49100.0,43.0798,43.0865,43.0665,43.0798,49100.0
2011-07-11 15:00:00,64.65,64.66,64.59,64.59,131300.0,43.0865,43.0931,43.0465,43.0465,131300.0
2011-07-11 15:05:00,64.59,64.59,64.54,64.55,72000.0,43.0465,43.0465,43.0132,43.0198,72000.0
2011-07-11 15:10:00,64.55,64.63,64.54,64.6,86100.0,43.0198,43.0732,43.0132,43.0532,86100.0
2011-07-11 15:15:00,64.61,64.61,64.6,64.6,40100.0,43.0598,43.0598,43.0532,43.0532,40100.0
2011-07-11 15:20:00,64.61,64.64,64.6,64.61,79200.0,43.0598,43.0798,43.0532,43.0598,79200.0
2011-07-11 15:25:00,64.6,64.67,64.58,64.67,118100.0,43.0532,43.0998,43.0398,43.0998,118100.0
2011-07-11 15:30:00,64.67,64.7,64.61,64.62,187800.0,43.0998,43.1198,43.0598,43.0665,187800.0
2011-07-11 15:35:00,64.61,64.62,64.52,64.56,129900.0,43.0598,43.0665,42.9998,43.0265,129900.0
2011-07-11 15:40:00,64.56,64.68,64.56,64.64,214000.0,43.0265,43.1065,43.0265,43.0798,214000.0
2011-07-11 15:45:00,64.65,64.69,64.65,64.69,358900.0,43.0865,43.1131,43.0865,43.1131,358900.0
2011-07-11 15:50:00,64.69,64.7,64.63,64.64,211300.0,43.1131,43.1198,43.0732,43.0798,211300.0
2011-07-11 15:55:00,64.64,64.74,64.63,64.7,565600.0,43.0798,43.1465,43.0732,43.1198,565600.0
2011-07-12 09:30:00,64.51,64.75,64.48,64.58,417400.0,42.9932,43.1531,42.9732,43.0398,417400.0
2011-07-12 09:35:00,64.57,64.61,64.49,64.55,184700.0,43.0332,43.0598,42.9799,43.0198,184700.0
2011-07-12 09:40:00,64.56,64.58,64.47,64.47,140100.0,43.0265,43.0398,42.9665,42.9665,140100.0
2011-07-12 09:45:00,64.47,64.55,64.39,64.51,122900.0,42.9665,43.0198,42.9132,42.9932,122900.0
2011-07-12 09:50:00,64.51,64.54,64.44,64.44,102500.0,42.9932,43.0132,42.9465,42.9465,102500.0
2011-07-12 09:55:00,64.44,64.7,64.44,64.67,163700.0,42.9465,43.1198,42.9465,43.0998,163700.0
2011-07-12 10:00:00,64.67,64.7,64.61,64.62,206900.0,43.0998,43.1198,43.0598,43.0665,206900.0
2011-07-12 10:05:00,64.61,64.62,64.5,64.51,166900.0,43.0598,43.0665,42.9865,42.9932,166900.0
2011-07-12 10:10:00,64.51,64.53,64.48,64.5,93900.0,42.9932,43.0065,42.9732,42.9865,93900.0
2011-07-12 10:15:00,64.5,64.57,64.5,64.56,109800.0,42.9865,43.0332,42.9865,43.0265,109800.0
2011-07-12 10:20:00,64.56,64.59,64.48,64.48,140700.0,43.0265,43.0465,42.9732,42.9732,140700.0
2011-07-12 10:25:00,64.47,64.53,64.43,64.53,71100.0,42.9665,43.0065,42.9399,43.0065,71100.0
2011-07-12 10:30:00,64.53,64.64,64.52,64.64,96300.0,43.0065,43.0798,42.9998,43.0798,96300.0
2011-07-12 10:35:00,64.64,64.66,64.59,64.63,90200.0,43.0798,43.0931,43.0465,43.0732,90200.0
2011-07-12 10:40:00,64.62,64.72,64.62,64.71,132200.0,43.0665,43.1331,43.0665,43.1265,132200.0
2011-07-12 10:45:00,64.71,64.72,64.62,64.63,144100.0,43.1265,43.1331,43.0665,43.0732,144100.0
2011-07-12 10:50:00,64.63,64.68,64.62,64.68,97400.0,43.0732,43.1065,43.0665,43.1065,97400.0
2011-07-12 10:55:00,64.69,64.7,64.66,64.7,61400.0,43.1131,43.1198,43.0931,43.1198,61400.0
2011-07-12 11:00:00,64.69,64.83,64.69,64.78,146200.0,43.1131,43.2064,43.1131,43.1731,146200.0
2011-07-12 11:05:00,64.79,64.89,64.78,64.88,105300.0,43.1798,43.2464,43.1731,43.2398,105300.0
2011-07-12 11:10:00,64.88,64.91,64.86,64.88,134600.0,43.2398,43.2598,43.2264,43.2398,134600.0
2011-07-12 11:15:00,64.87,64.88,64.83,64.87,106100.0,43.2331,43.2398,43.2064,43.2331,106100.0
2011-07-12 11:20:00,64.86,64.9,64.86,64.88,199200.0,43.2264,43.2531,43.2264,43.2398,199200.0
2011-07-12 11:25:00,64.88,64.9,64.84,64.85,168700.0,43.2398,43.2531,43.2131,43.2198,168700.0
2011-07-12 11:30:00,64.85,64.86,64.81,64.84,91300.0,43.2198,43.2264,43.1931,43.2131,91300.0
2011-07-12 11:35:00,64.83,64.85,64.83,64.83,45200.0,43.2064,43.2198,43.2064,43.2064,45200.0
2011-07-12 11:40:00,64.84,64.93,64.83,64.92,171700.0,43.2131,43.2731,43.2064,43.2664,171700.0
2011-07-12 11:45:00,64.93,64.96,64.89,64.95,114500.0,43.2731,43.2931,43.2464,43.2864,114500.0
2011-07-12 11:50:00,64.95,64.98,64.94,64.97,51600.0,43.2864,43.3064,43.2798,43.2998,51600.0
2011-07-12 11:55:00,64.97,65.0,64.97,64.99,62500.0,43.2998,43.3197,43.2998,43.3131,62500.0
2011-07-12 12:00:00,64.99,64.99,64.92,64.93,110000.0,43.3131,43.3131,43.2664,43.2731,110000.0
2011-07-12 12:05:00,64.93,64.98,64.92,64.96,117400.0,43.2731,43.3064,43.2664,43.2931,117400.0
2011-07-12 12:10:00,64.97,64.97,64.94,64.96,57100.0,43.2998,43.2998,43.2798,43.2931,57100.0
2011-07-12 12:15:00,64.96,64.99,64.96,64.97,107400.0,43.2931,43.3131,43.2931,43.2998,107400.0
2011-07-12 12:20:00,64.97,64.98,64.95,64.97,67100.0,43.2998,43.3064,43.2864,43.2998,67100.0
2011-07-12 12:25:00,64.97,64.99,64.97,64.98,70800.0,43.2998,43.3131,43.2998,43.3064,70800.0
2011-07-12 12:30:00,64.98,64.99,64.98,64.99,39400.0,43.3064,43.3131,43.3064,43.3131,39400.0
2011-07-12 12:35:00,64.98,64.98,64.92,64.93,95400.0,43.3064,43.3064,43.2664,43.2731,95400.0
2011-07-12 12:40:00,64.92,64.93,64.86,64.89,123900.0,43.2664,43.2731,43.2264,43.2464,123900.0
2011-07-12 12:45:00,64.88,64.93,64.87,64.88,74000.0,43.2398,43.2731,43.2331,43.2398,74000.0
2011-07-12 12:50:00,64.88,64.88,64.85,64.86,70800.0,43.2398,43.2398,43.2198,43.2264,70800.0
2011-07-12 12:55:00,64.86,64.93,64.86,64.93,69800.0,43.2264,43.2731,43.2264,43.2731,69800.0
2011-07-12 13:00:00,64.93,64.96,64.91,64.94,87500.0,43.2731,43.2931,43.2598,43.2798,87500.0
2011-07-12 13:05:00,64.94,64.99,64.92,64.98,52400.0,43.2798,43.3131,43.2664,43.3064,52400.0
2011-07-12 13:10:00,64.98,64.99,64.94,64.94,79500.0,43.3064,43.3131,43.2798,43.2798,79500.0
2011-07-12 13:15:00,64.94,64.95,64.88,64.91,82600.0,43.2798,43.2864,43.2398,43.2598,82600.0
2011-07-12 13:20:00,64.92,64.94,64.88,64.92,54800.0,43.2664,43.2798,43.2398,43.2664,54800.0
2011-07-12 13:25:00,64.92,64.92,64.87,64.87,53400.0,43.2664,43.2664,43.2331,43.2331,53400.0
2011-07-12 13:30:00,64.87,64.88,64.85,64.85,43400.0,43.2331,43.2398,43.2198,43.2198,43400.0
2011-07-12 13:35:00,64.86,64.93,64.84,64.93,79400.0,43.2264,43.2731,43.2131,43.2731,79400.0
2011-07-12 13:40:00,64.92,64.94,64.92,64.93,62900.0,43.2664,43.2798,43.2664,43.2731,62900.0
2011-07-12 13:45:00,64.93,64.95,64.92,64.93,71600.0,43.2731,43.2864,43.2664,43.2731,71600.0
2011-07-12 13:50:00,64.92,64.95,64.92,64.94,37400.0,43.2664,43.2864,43.2664,43.2798,37400.0
2011-07-12 13:55:00,64.94,64.95,64.92,64.92,50400.0,43.2798,43.2864,43.2664,43.2664,50400.0
2011-07-12 14:00:00,64.92,64.97,64.89,64.92,121000.0,43.2664,43.2998,43.2464,43.2664,121000.0
2011-07-12 14:05:00,64.92,64.98,64.92,64.96,105300.0,43.2664,43.3064,43.2664,43.2931,105300.0
2011-07-12 14:10:00,64.96,65.06,64.95,64.99,370100.0,43.2931,43.3597,43.2864,43.3131,370100.0
2011-07-12 14:15:00,65.0,65.04,64.98,64.99,162300.0,43.3197,43.3464,43.3064,43.3131,162300.0
2011-07-12 14:20:00,64.98,65.02,64.98,65.0,107400.0,43.3064,43.3331,43.3064,43.3197,107400.0
2011-07-12 14:25:00,64.99,65.04,64.98,65.04,59100.0,43.3131,43.3464,43.3064,43.3464,59100.0
2011-07-12 14:30:00,65.03,65.04,64.99,65.0,82900.0,43.3397,43.3464,43.3131,43.3197,82900.0
2011-07-12 14:35:00,64.99,65.04,64.97,64.99,89200.0,43.3131,43.3464,43.2998,43.3131,89200.0
2011-07-12 14:40:00,64.99,65.0,64.96,65.0,50200.0,43.3131,43.3197,43.2931,43.3197,50200.0
2011-07-12 14:45:00,65.0,65.01,64.99,65.0,86700.0,43.3197,43.3264,43.3131,43.3197,86700.0
2011-07-12 14:50:00,65.0,65.0,64.96,64.97,92900.0,43.3197,43.3197,43.2931,43.2998,92900.0
2011-07-12 14:55:00,64.97,65.0,64.95,64.99,64000.0,43.2998,43.3197,43.2864,43.3131,64000.0
2011-07-12 15:00:00,65.0,65.0,64.96,64.97,137200.0,43.3197,43.3197,43.2931,43.2998,137200.0
2011-07-12 15:05:00,64.96,64.97,64.86,64.87,121300.0,43.2931,43.2998,43.2264,43.2331,121300.0
2011-07-12 15:10:00,64.87,64.9,64.82,64.82,117900.0,43.2331,43.2531,43.1998,43.1998,117900.0
2011-07-12 15:15:00,64.83,64.88,64.8,64.88,100400.0,43.2064,43.2398,43.1865,43.2398,100400.0
2011-07-12 15:20:00,64.88,64.94,64.87,64.89,123800.0,43.2398,43.2798,43.2331,43.2464,123800.0
2011-07-12 15:25:00,64.89,64.89,64.77,64.85,142800.0,43.2464,43.2464,43.1665,43.2198,142800.0
2011-07-12 15:30:00,64.86,64.86,64.8,64.81,115200.0,43.2264,43.2264,43.1865,43.1931,115200.0
2011-07-12 15:35:00,64.81,64.83,64.78,64.81,128700.0,43.1931,43.2064,43.1731,43.1931,128700.0
2011-07-12 15:40:00,64.82,64.82,64.74,64.75,118700.0,43.1998,43.1998,43.1465,43.1531,118700.0
2011-07-12 15:45:00,64.75,64.75,64.54,64.55,430300.0,43.1531,43.1531,43.0132,43.0198,430300.0
2011-07-12 15:50:00,64.55,64.61,64.54,64.55,379600.0,43.0198,43.0598,43.0132,43.0198,379600.0
2011-07-12 15:55:00,64.56,64.58,64.53,64.56,503300.0,43.0265,43.0398,43.0065,43.0265,503300.0
2011-07-13 09:30:00,64.84,64.95,64.7,64.74,243600.0,43.2131,43.2864,43.1198,43.1465,243600.0
2011-07-13 09:35:00,64.74,64.79,64.63,64.65,108200.0,43.1465,43.1798,43.0732,43.0865,108200.0
2011-07-13 09:40:00,64.66,64.7,64.58,64.64,77100.0,43.0931,43.1198,43.0398,43.0798,77100.0
2011-07-13 09:45:00,64.65,64.67,64.61,64.65,113100.0,43.0865,43.0998,43.0598,43.0865,113100.0
2011-07-13 09:50:00,64.66,64.67,64.58,64.62,139500.0,43.0931,43.0998,43.0398,43.0665,139500.0
2011-07-13 09:55:00,64.62,64.72,64.61,64.72,130800.0,43.0665,43.1331,43.0598,43.1331,130800.0
2011-07-13 10:00:00,64.72,64.96,64.72,64.92,306800.0,43.1331,43.2931,43.1331,43.2664,306800.0
2011-07-13 10:05:00,64.91,65.02,64.9,64.91,171200.0,43.2598,43.3331,43.2531,43.2598,171200.0
2011-07-13 10:10:00,64.9,64.92,64.86,64.88,138000.0,43.2531,43.2664,43.2264,43.2398,138000.0
2011-07-13 10:15:00,64.88,64.91,64.86,64.88,127100.0,43.2398,43.2598,43.2264,43.2398,127100.0
2011-07-13 10:20:00,64.88,64.92,64.85,64.92,83700.0,43.2398,43.2664,43.2198,43.2664,83700.0
2011-07-13 10:25:00,64.91,64.91,64.77,64.78,104800.0,43.2598,43.2598,43.1665,43.1731,104800.0
2011-07-13 10:30:00,64.78,64.81,64.77,64.78,113000.0,43.1731,43.1931,43.1665,43.1731,113000.0
2011-07-13 10:35:00,64.77,64.83,64.69,64.7,159400.0,43.1665,43.2064,43.1131,43.1198,159400.0
2011-07-13 10:40:00,64.69,64.75,64.69,64.72,71900.0,43.1131,43.1531,43.1131,43.1331,71900.0
2011-07-13 10:45:00,64.73,64.75,64.71,64.71,118500.0,43.1398,43.1531,43.1265,43.1265,118500.0
2011-07-13 10:50:00,64.71,64.73,64.69,64.7,84700.0,43.1265,43.1398,43.1131,43.1198,84700.0
2011-07-13 10:55:00,64.7,64.76,64.7,64.75,72600.0,43.1198,43.1598,43.1198,43.1531,72600.0
2011-07-13 11:00:00,64.76,64.78,64.72,64.73,127300.0,43.1598,43.1731,43.1331,43.1398,127300.0
2011-07-13 11:05:00,64.72,64.78,64.72,64.78,71800.0,43.1331,43.1731,43.1331,43.1731,71800.0
2011-07-13 11:10:00,64.78,64.79,64.72,64.72,101100.0,43.1731,43.1798,43.1331,43.1331,101100.0
2011-07-13 11:15:00,64.72,64.85,64.71,64.84,133500.0,43.1331,43.2198,43.1265,43.2131,133500.0
2011-07-13 11:20:00,64.83,64.85,64.82,64.85,58600.0,43.2064,43.2198,43.1998,43.2198,58600.0
2011-07-13 11:25:00,64.85,64.85,64.83,64.85,86100.0,43.2198,43.2198,43.2064,43.2198,86100.0
2011-07-13 11:30:00,64.85,64.86,64.81,64.83,119200.0,43.2198,43.2264,43.1931,43.2064,119200.0
2011-07-13 11:35:00,64.83,64.87,64.83,64.87,54400.0,43.2064,43.2331,43.2064,43.2331,54400.0
2011-07-13 11:40:00,64.87,64.88,64.84,64.84,73500.0,43.2331,43.2398,43.2131,43.2131,73500.0
2011-07-13 11:45:00,64.85,64.86,64.78,64.81,76500.0,43.2198,43.2264,43.1731,43.1931,76500.0
2011-07-13 11:50:00,64.8,64.86,64.79,64.81,110700.0,43.1865,43.2264,43.1798,43.1931,110700.0
2011-07-13 11:55:00,64.81,64.83,64.8,64.81,37700.0,43.1931,43.2064,43.1865,43.1931,37700.0
2011-07-13 12:00:00,64.81,64.86,64.81,64.86,47300.0,43.1931,43.2264,43.1931,43.2264,47300.0
2011-07-13 12:05:00,64.85,64.87,64.84,64.87,65500.0,43.2198,43.2331,43.2131,43.2331,65500.0
2011-07-13 12:10:00,64.87,64.88,64.86,64.88,49300.0,43.2331,43.2398,43.2264,43.2398,49300.0
2011-07-13 12:15:00,64.87,64.88,64.83,64.83,60300.0,43.2331,43.2398,43.2064,43.2064,60300.0
2011-07-13 12:20:00,64.83,64.84,64.77,64.8,98000.0,43.2064,43.2131,43.1665,43.1865,98000.0
2011-07-13 12:25:00,64.8,64.84,64.8,64.84,26900.0,43.1865,43.2131,43.1865,43.2131,26900.0
2011-07-13 12:30:00,64.83,64.84,64.83,64.83,23700.0,43.2064,43.2131,43.2064,43.2064,23700.0
2011-07-13 12:35:00,64.83,64.85,64.82,64.83,117900.0,43.2064,43.2198,43.1998,43.2064,117900.0
2011-07-13 12:40:00,64.83,64.84,64.81,64.82,81400.0,43.2064,43.2131,43.1931,43.1998,81400.0
2011-07-13 12:45:00,64.81,64.85,64.8,64.85,88100.0,43.1931,43.2198,43.1865,43.2198,88100.0
2011-07-13 12:50:00,64.86,64.86,64.81,64.83,43400.0,43.2264,43.2264,43.1931,43.2064,43400.0
2011-07-13 12:55:00,64.83,64.85,64.81,64.81,50500.0,43.2064,43.2198,43.1931,43.1931,50500.0
2011-07-13 13:00:00,64.81,64.82,64.75,64.78,58900.0,43.1931,43.1998,43.1531,43.1731,58900.0
2011-07-13 13:05:00,64.78,64.85,64.78,64.84,40100.0,43.1731,43.2198,43.1731,43.2131,40100.0
2011-07-13 13:10:00,64.84,64.85,64.8,64.8,79200.0,43.2131,43.2198,43.1865,43.1865,79200.0
2011-07-13 13:15:00,64.79,64.79,64.75,64.77,61300.0,43.1798,43.1798,43.1531,43.1665,61300.0
2011-07-13 13:20:00,64.76,64.79,64.74,64.78,71600.0,43.1598,43.1798,43.1465,43.1731,71600.0
2011-07-13 13:25:00,64.78,64.79,64.76,64.79,24700.0,43.1731,43.1798,43.1598,43.1798,24700.0
2011-07-13 13:30:00,64.79,64.82,64.79,64.81,91600.0,43.1798,43.1998,43.1798,43.1931,91600.0
2011-07-13 13:35:00,64.8,64.82,64.79,64.81,70100.0,43.1865,43.1998,43.1798,43.1931,70100.0
2011-07-13 13:40:00,64.82,64.83,64.8,64.81,40400.0,43.1998,43.2064,43.1865,43.1931,40400.0
2011-07-13 13:45:00,64.81,64.82,64.8,64.81,28700.0,43.1931,43.1998,43.1865,43.1931,28700.0
2011-07-13 13:50:00,64.81,64.82,64.76,64.77,118200.0,43.1931,43.1998,43.1598,43.1665,118200.0
2011-07-13 13:55:00,64.78,64.8,64.77,64.79,71900.0,43.1731,43.1865,43.1665,43.1798,71900.0
2011-07-13 14:00:00,64.8,64.84,64.78,64.83,62900.0,43.1865,43.2131,43.1731,43.2064,62900.0
2011-07-13 14:05:00,64.83,64.86,64.82,64.84,72000.0,43.2064,43.2264,43.1998,43.2131,72000.0
2011-07-13 14:10:00,64.84,64.84,64.79,64.81,66700.0,43.2131,43.2131,43.1798,43.1931,66700.0
2011-07-13 14:15:00,64.81,64.84,64.8,64.81,54100.0,43.1931,43.2131,43.1865,43.1931,54100.0
2011-07-13 14:20:00,64.81,64.82,64.77,64.78,52600.0,43.1931,43.1998,43.1665,43.1731,52600.0
2011-07-13 14:25:00,64.78,64.81,64.77,64.81,53400.0,43.1731,43.1931,43.1665,43.1931,53400.0
2011-07-13 14:30:00,64.82,64.84,64.8,64.8,75300.0,43.1998,43.2131,43.1865,43.1865,75300.0
2011-07-13 14:35:00,64.81,64.81,64.77,64.8,56600.0,43.1931,43.1931,43.1665,43.1865,56600.0
2011-07-13 14:40:00,64.8,64.8,64.76,64.77,48600.0,43.1865,43.1865,43.1598,43.1665,48600.0
2011-07-13 14:45:00,64.78,64.82,64.78,64.8,78300.0,43.1731,43.1998,43.1731,43.1865,78300.0
2011-07-13 14:50:00,64.8,64.88,64.79,64.87,88100.0,43.1865,43.2398,43.1798,43.2331,88100.0
2011-07-13 14:55:00,64.87,64.87,64.82,64.82,61300.0,43.2331,43.2331,43.1998,43.1998,61300.0
2011-07-13 15:00:00,64.82,64.85,64.8,64.8,146800.0,43.1998,43.2198,43.1865,43.1865,146800.0
2011-07-13 15:05:00,64.81,64.81,64.72,64.74,113200.0,43.1931,43.1931,43.1331,43.1465,113200.0
2011-07-13 15:10:00,64.74,64.76,64.62,64.64,116200.0,43.1465,43.1598,43.0665,43.0798,116200.0
2011-07-13 15:15:00,64.64,64.69,64.6,64.61,94700.0,43.0798,43.1131,43.0532,43.0598,94700.0
2011-07-13 15:20:00,64.61,64.63,64.6,64.61,133100.0,43.0598,43.0732,43.0532,43.0598,133100.0
2011-07-13 15:25:00,64.61,64.66,64.61,64.66,121300.0,43.0598,43.0931,43.0598,43.0931,121300.0
2011-07-13 15:30:00,64.65,64.66,64.56,64.58,180800.0,43.0865,43.0931,43.0265,43.0398,180800.0
2011-07-13 15:35:00,64.57,64.61,64.55,64.58,113700.0,43.0332,43.0598,43.0198,43.0398,113700.0
2011-07-13 15:40:00,64.58,64.58,64.49,64.52,325400.0,43.0398,43.0398,42.9799,42.9998,325400.0
2011-07-13 15:45:00,64.52,64.59,64.52,64.59,286700.0,42.9998,43.0465,42.9998,43.0465,286700.0
2011-07-13 15:50:00,64.58,64.68,64.58,64.68,180500.0,43.0398,43.1065,43.0398,43.1065,180500.0
2011-07-13 15:55:00,64.68,64.69,64.63,64.65,359700.0,43.1065,43.1131,43.0732,43.0865,359700.0
2011-07-14 09:30:00,64.55,64.55,64.36,64.44,335200.0,43.0198,43.0198,42.8932,42.9465,335200.0
2011-07-14 09:35:00,64.44,64.57,64.43,64.56,99400.0,42.9465,43.0332,42.9399,43.0265,99400.0
2011-07-14 09:40:00,64.56,64.56,64.46,64.5,94700.0,43.0265,43.0265,42.9599,42.9865,94700.0
2011-07-14 09:45:00,64.5,64.57,64.49,64.51,127100.0,42.9865,43.0332,42.9799,42.9932,127100.0
2011-07-14 09:50:00,64.51,64.64,64.5,64.64,91400.0,42.9932,43.0798,42.9865,43.0798,91400.0
2011-07-14 09:55:00,64.65,64.66,64.63,64.65,97300.0,43.0865,43.0931,43.0732,43.0865,97300.0
2011-07-14 10:00:00,64.66,64.7,64.65,64.65,70400.0,43.0931,43.1198,43.0865,43.0865,70400.0
2011-07-14 10:05:00,64.66,64.66,64.62,64.64,103200.0,43.0931,43.0931,43.0665,43.0798,103200.0
2011-07-14 10:10:00,64.64,64.65,64.58,64.6,101100.0,43.0798,43.0865,43.0398,43.0532,101100.0
2011-07-14 10:15:00,64.6,64.77,64.59,64.76,116000.0,43.0532,43.1665,43.0465,43.1598,116000.0
2011-07-14 10:20:00,64.76,64.76,64.7,64.7,112700.0,43.1598,43.1598,43.1198,43.1198,112700.0
2011-07-14 10:25:00,64.7,64.8,64.69,64.79,109900.0,43.1198,43.1865,43.1131,43.1798,109900.0
2011-07-14 10:30:00,64.79,64.8,64.67,64.68,115300.0,43.1798,43.1865,43.0998,43.1065,115300.0
2011-07-14 10:35:00,64.69,64.71,64.66,64.66,109400.0,43.1131,43.1265,43.0931,43.0931,109400.0
2011-07-14 10:40:00,64.66,64.76,64.64,64.75,72300.0,43.0931,43.1598,43.0798,43.1531,72300.0
2011-07-14 10:45:00,64.75,64.79,64.75,64.77,59600.0,43.1531,43.1798,43.1531,43.1665,59600.0
2011-07-14 10:50:00,64.76,64.76,64.7,64.7,88000.0,43.1598,43.1598,43.1198,43.1198,88000.0
2011-07-14 10:55:00,64.7,64.71,64.59,64.64,127400.0,43.1198,43.1265,43.0465,43.0798,127400.0
2011-07-14 11:00:00,64.64,64.68,64.63,64.66,71600.0,43.0798,43.1065,43.0732,43.0931,71600.0
2011-07-14 11:05:00,64.66,64.69,64.65,64.67,59100.0,43.0931,43.1131,43.0865,43.0998,59100.0
2011-07-14 11:10:00,64.67,64.7,64.62,64.62,51000.0,43.0998,43.1198,43.0665,43.0665,51000.0
2011-07-14 11:15:00,64.62,64.7,64.61,64.68,60800.0,43.0665,43.1198,43.0598,43.1065,60800.0
2011-07-14 11:20:00,64.68,64.71,64.67,64.67,81300.0,43.1065,43.1265,43.0998,43.0998,81300.0
2011-07-14 11:25:00,64.67,64.71,64.64,64.66,101500.0,43.0998,43.1265,43.0798,43.0931,101500.0
2011-07-14 11:30:00,64.66,64.67,64.61,64.67,58900.0,43.0931,43.0998,43.0598,43.0998,58900.0
2011-07-14 11:35:00,64.67,64.67,64.58,64.58,90500.0,43.0998,43.0998,43.0398,43.0398,90500.0
2011-07-14 11:40:00,64.58,64.69,64.58,64.63,68400.0,43.0398,43.1131,43.0398,43.0732,68400.0
2011-07-14 11:45:00,64.63,64.71,64.61,64.7,42700.0,43.0732,43.1265,43.0598,43.1198,42700.0
2011-07-14 11:50:00,64.7,64.71,64.64,64.64,54500.0,43.1198,43.1265,43.0798,43.0798,54500.0
2011-07-14 11:55:00,64.63,64.68,64.61,64.63,53200.0,43.0732,43.1065,43.0598,43.0732,53200.0
2011-07-14 12:00:00,64.64,64.64,64.56,64.56,54000.0,43.0798,43.0798,43.0265,43.0265,54000.0
2011-07-14 12:05:00,64.56,64.63,64.56,64.62,55400.0,43.0265,43.0732,43.0265,43.0665,55400.0
2011-07-14 12:10:00,64.62,64.67,64.6,64.66,44800.0,43.0665,43.0998,43.0532,43.0931,44800.0
2011-07-14 12:15:00,64.66,64.71,64.58,64.59,92600.0,43.0931,43.1265,43.0398,43.0465,92600.0
2011-07-14 12:20:00,64.58,64.62,64.54,64.6,84000.0,43.0398,43.0665,43.0132,43.0532,84000.0
2011-07-14 12:25:00,64.59,64.59,64.54,64.55,49500.0,43.0465,43.0465,43.0132,43.0198,49500.0
2011-07-14 12:30:00,64.55,64.57,64.52,64.57,56900.0,43.0198,43.0332,42.9998,43.0332,56900.0
2011-07-14 12:35:00,64.56,64.6,64.56,64.59,42900.0,43.0265,43.0532,43.0265,43.0465,42900.0
2011-07-14 12:40:00,64.6,64.65,64.59,64.59,53200.0,43.0532,43.0865,43.0465,43.0465,53200.0
2011-07-14 12:45:00,64.59,64.59,64.53,64.53,33100.0,43.0465,43.0465,43.0065,43.0065,33100.0
2011-07-14 12:50:00,64.53,64.56,64.5,64.53,108200.0,43.0065,43.0265,42.9865,43.0065,108200.0
2011-07-14 12:55:00,64.53,64.59,64.52,64.55,58300.0,43.0065,43.0465,42.9998,43.0198,58300.0
2011-07-14 13:00:00,64.55,64.55,64.5,64.5,78900.0,43.0198,43.0198,42.9865,42.9865,78900.0
2011-07-14 13:05:00,64.5,64.56,64.49,64.53,83000.0,42.9865,43.0265,42.9799,43.0065,83000.0
2011-07-14 13:10:00,64.54,64.54,64.48,64.5,87000.0,43.0132,43.0132,42.9732,42.9865,87000.0
2011-07-14 13:15:00,64.5,64.5,64.41,64.43,65900.0,42.9865,42.9865,42.9265,42.9399,65900.0
2011-07-14 13:20:00,64.43,64.52,64.39,64.51,120900.0,42.9399,42.9998,42.9132,42.9932,120900.0
2011-07-14 13:25:00,64.5,64.59,64.46,64.59,159600.0,42.9865,43.0465,42.9599,43.0465,159600.0
2011-07-14 13:30:00,64.59,64.71,64.57,64.62,182000.0,43.0465,43.1265,43.0332,43.0665,182000.0
2011-07-14 13:35:00,64.61,64.62,64.54,64.54,126700.0,43.0598,43.0665,43.0132,43.0132,126700.0
2011-07-14 13:40:00,64.54,64.59,64.5,64.51,64900.0,43.0132,43.0465,42.9865,42.9932,64900.0
2011-07-14 13:45:00,64.51,64.59,64.5,64.58,70700.0,42.9932,43.0465,42.9865,43.0398,70700.0
2011-07-14 13:50:00,64.58,64.6,64.52,64.6,43200.0,43.0398,43.0532,42.9998,43.0532,43200.0
2011-07-14 13:55:00,64.6,64.63,64.56,64.61,73100.0,43.0532,43.0732,43.0265,43.0598,73100.0
2011-07-14 14:00:00,64.61,64.65,64.6,64.61,74900.0,43.0598,43.0865,43.0532,43.0598,74900.0
2011-07-14 14:05:00,64.61,64.66,64.58,64.66,43200.0,43.0598,43.0931,43.0398,43.0931,43200.0
2011-07-14 14:10:00,64.65,64.7,64.64,64.67,110300.0,43.0865,43.1198,43.0798,43.0998,110300.0
2011-07-14 14:15:00,64.66,64.7,64.61,64.62,78800.0,43.0931,43.1198,43.0598,43.0665,78800.0
2011-07-14 14:20:00,64.62,64.64,64.58,64.62,83500.0,43.0665,43.0798,43.0398,43.0665,83500.0
2011-07-14 14:25:00,64.62,64.62,64.55,64.56,42000.0,43.0665,43.0665,43.0198,43.0265,42000.0
2011-07-14 14:30:00,64.56,64.62,64.56,64.57,66500.0,43.0265,43.0665,43.0265,43.0332,66500.0
2011-07-14 14:35:00,64.57,64.6,64.54,64.59,71000.0,43.0332,43.0532,43.0132,43.0465,71000.0
2011-07-14 14:40:00,64.59,64.68,64.59,64.68,70000.0,43.0465,43.1065,43.0465,43.1065,70000.0
2011-07-14 14:45:00,64.67,64.67,64.59,64.59,99100.0,43.0998,43.0998,43.0465,43.0465,99100.0
2011-07-14 14:50:00,64.59,64.59,64.53,64.55,64800.0,43.0465,43.0465,43.0065,43.0198,64800.0
2011-07-14 14:55:00,64.54,64.55,64.51,64.52,42900.0,43.0132,43.0198,42.9932,42.9998,42900.0
2011-07-14 15:00:00,64.53,64.6,64.53,64.54,136600.0,43.0065,43.0532,43.0065,43.0132,136600.0
2011-07-14 15:05:00,64.54,64.54,64.37,64.41,117800.0,43.0132,43.0132,42.8999,42.9265,117800.0
2011-07-14 15:10:00,64.41,64.46,64.37,64.45,188100.0,42.9265,42.9599,42.8999,42.9532,188100.0
2011-07-14 15:15:00,64.45,64.53,64.45,64.51,114600.0,42.9532,43.0065,42.9532,42.9932,114600.0
2011-07-14 15:20:00,64.51,64.58,64.51,64.57,110800.0,42.9932,43.0398,42.9932,43.0332,110800.0
2011-07-14 15:25:00,64.58,64.61,64.56,64.59,136200.0,43.0398,43.0598,43.0265,43.0465,136200.0
2011-07-14 15:30:00,64.59,64.62,64.57,64.62,97400.0,43.0465,43.0665,43.0332,43.0665,97400.0
2011-07-14 15:35:00,64.61,64.66,64.6,64.63,121800.0,43.0598,43.0931,43.0532,43.0732,121800.0
2011-07-14 15:40:00,64.63,64.64,64.57,64.57,147900.0,43.0732,43.0798,43.0332,43.0332,147900.0
2011-07-14 15:45:00,64.57,64.65,64.57,64.63,232800.0,43.0332,43.0865,43.0332,43.0732,232800.0
2011-07-14 15:50:00,64.62,64.63,64.49,64.56,310500.0,43.0665,43.0732,42.9799,43.0265,310500.0
2011-07-14 15:55:00,64.56,64.65,64.5,64.59,391400.0,43.0265,43.0865,42.9865,43.0465,391400.0
2011-07-15 09:30:00,64.68,64.77,64.64,64.73,1676000.0,43.1065,43.1665,43.0798,43.1398,1676000.0
2011-07-15 09:35:00,64.73,64.82,64.66,64.8,134900.0,43.1398,43.1998,43.0931,43.1865,134900.0
2011-07-15 09:40:00,64.79,64.8,64.71,64.71,129200.0,43.1798,43.1865,43.1265,43.1265,129200.0
2011-07-15 09:45:00,64.72,64.72,64.63,64.66,141400.0,43.1331,43.1331,43.0732,43.0931,141400.0
2011-07-15 09:50:00,64.66,64.7,64.6,64.61,117600.0,43.0931,43.1198,43.0532,43.0598,117600.0
2011-07-15 09:55:00,64.62,64.67,64.52,64.55,156200.0,43.0665,43.0998,42.9998,43.0198,156200.0
2011-07-15 10:00:00,64.55,64.71,64.53,64.71,155400.0,43.0198,43.1265,43.0065,43.1265,155400.0
2011-07-15 10:05:00,64.71,64.72,64.56,64.58,84200.0,43.1265,43.1331,43.0265,43.0398,84200.0
2011-07-15 10:10:00,64.59,64.63,64.54,64.62,75700.0,43.0465,43.0732,43.0132,43.0665,75700.0
2011-07-15 10:15:00,64.62,64.63,64.44,64.45,93900.0,43.0665,43.0732,42.9465,42.9532,93900.0
2011-07-15 10:20:00,64.45,64.46,64.4,64.41,96400.0,42.9532,42.9599,42.9199,42.9265,96400.0
2011-07-15 10:25:00,64.41,64.46,64.39,64.4,118300.0,42.9265,42.9599,42.9132,42.9199,118300.0
2011-07-15 10:30:00,64.4,64.41,64.37,64.4,194800.0,42.9199,42.9265,42.8999,42.9199,194800.0
2011-07-15 10:35:00,64.4,64.41,64.33,64.4,111000.0,42.9199,42.9265,42.8732,42.9199,111000.0
2011-07-15 10:40:00,64.39,64.48,64.37,64.47,79100.0,42.9132,42.9732,42.8999,42.9665,79100.0
2011-07-15 10:45:00,64.48,64.54,64.47,64.52,67900.0,42.9732,43.0132,42.9665,42.9998,67900.0
2011-07-15 10:50:00,64.52,64.54,64.51,64.52,47000.0,42.9998,43.0132,42.9932,42.9998,47000.0
2011-07-15 10:55:00,64.52,64.52,64.47,64.48,57900.0,42.9998,42.9998,42.9665,42.9732,57900.0
2011-07-15 11:00:00,64.48,64.53,64.43,64.53,102700.0,42.9732,43.0065,42.9399,43.0065,102700.0
2011-07-15 11:05:00,64.53,64.59,64.48,64.59,100200.0,43.0065,43.0465,42.9732,43.0465,100200.0
2011-07-15 11:10:00,64.6,64.7,64.54,64.7,260400.0,43.0532,43.1198,43.0132,43.1198,260400.0
2011-07-15 11:15:00,64.7,64.73,64.58,64.63,188100.0,43.1198,43.1398,43.0398,43.0732,188100.0
2011-07-15 11:20:00,64.63,64.69,64.58,64.69,105300.0,43.0732,43.1131,43.0398,43.1131,105300.0
2011-07-15 11:25:00,64.68,64.69,64.62,64.63,110300.0,43.1065,43.1131,43.0665,43.0732,110300.0
2011-07-15 11:30:00,64.62,64.63,64.59,64.6,47900.0,43.0665,43.0732,43.0465,43.0532,47900.0
2011-07-15 11:35:00,64.6,64.6,64.54,64.57,71300.0,43.0532,43.0532,43.0132,43.0332,71300.0
2011-07-15 11:40:00,64.56,64.59,64.56,64.56,46900.0,43.0265,43.0465,43.0265,43.0265,46900.0
2011-07-15 11:45:00,64.56,64.59,64.56,64.58,33600.0,43.0265,43.0465,43.0265,43.0398,33600.0
2011-07-15 11:50:00,64.58,64.66,64.57,64.63,68500.0,43.0398,43.0931,43.0332,43.0732,68500.0
2011-07-15 11:55:00,64.63,64.64,64.58,64.59,53400.0,43.0732,43.0798,43.0398,43.0465,53400.0
2011-07-15 12:00:00,64.6,64.76,64.59,64.66,238400.0,43.0532,43.1598,43.0465,43.0931,238400.0
2011-07-15 12:05:00,64.67,64.75,64.64,64.64,114100.0,43.0998,43.1531,43.0798,43.0798,114100.0
2011-07-15 12:10:00,64.63,64.72,64.62,64.71,82700.0,43.0732,43.1331,43.0665,43.1265,82700.0
2011-07-15 12:15:00,64.71,64.72,64.64,64.64,82800.0,43.1265,43.1331,43.0798,43.0798,82800.0
2011-07-15 12:20:00,64.64,64.69,64.61,64.63,36800.0,43.0798,43.1131,43.0598,43.0732,36800.0
2011-07-15 12:25:00,64.63,64.68,64.63,64.67,51200.0,43.0732,43.1065,43.0732,43.0998,51200.0
2011-07-15 12:30:00,64.67,64.72,64.63,64.69,199000.0,43.0998,43.1331,43.0732,43.1131,199000.0
2011-07-15 12:35:00,64.7,64.7,64.67,64.68,50600.0,43.1198,43.1198,43.0998,43.1065,50600.0
2011-07-15 12:40:00,64.67,64.7,64.63,64.63,83900.0,43.0998,43.1198,43.0732,43.0732,83900.0
2011-07-15 12:45:00,64.63,64.66,64.62,64.63,44200.0,43.0732,43.0931,43.0665,43.0732,44200.0
2011-07-15 12:50:00,64.62,64.63,64.58,64.63,74300.0,43.0665,43.0732,43.0398,43.0732,74300.0
2011-07-15 12:55:00,64.62,64.67,64.62,64.65,75400.0,43.0665,43.0998,43.0665,43.0865,75400.0
2011-07-15 13:00:00,64.65,64.69,64.64,64.69,47200.0,43.0865,43.1131,43.0798,43.1131,47200.0
2011-07-15 13:05:00,64.69,64.72,64.68,64.71,73200.0,43.1131,43.1331,43.1065,43.1265,73200.0
2011-07-15 13:10:00,64.71,64.73,64.64,64.67,143900.0,43.1265,43.1398,43.0798,43.0998,143900.0
2011-07-15 13:15:00,64.66,64.69,64.64,64.65,77500.0,43.0931,43.1131,43.0798,43.0865,77500.0
2011-07-15 13:20:00,64.65,64.71,64.65,64.71,30800.0,43.0865,43.1265,43.0865,43.1265,30800.0
2011-07-15 13:25:00,64.71,64.74,64.64,64.64,111500.0,43.1265,43.1465,43.0798,43.0798,111500.0
2011-07-15 13:30:00,64.65,64.68,64.62,64.64,61500.0,43.0865,43.1065,43.0665,43.0798,61500.0
2011-07-15 13:35:00,64.64,64.69,64.62,64.62,65300.0,43.0798,43.1131,43.0665,43.0665,65300.0
2011-07-15 13:40:00,64.62,64.65,64.6,64.63,73700.0,43.0665,43.0865,43.0532,43.0732,73700.0
2011-07-15 13:45:00,64.63,64.67,64.61,64.67,77600.0,43.0732,43.0998,43.0598,43.0998,77600.0
2011-07-15 13:50:00,64.68,64.69,64.62,64.65,113800.0,43.1065,43.1131,43.0665,43.0865,113800.0
2011-07-15 13:55:00,64.64,64.65,64.56,64.56,87500.0,43.0798,43.0865,43.0265,43.0265,87500.0
2011-07-15 14:00:00,64.57,64.64,64.57,64.64,42000.0,43.0332,43.0798,43.0332,43.0798,42000.0
2011-07-15 14:05:00,64.63,64.67,64.59,64.66,65700.0,43.0732,43.0998,43.0465,43.0931,65700.0
2011-07-15 14:10:00,64.67,64.73,64.66,64.69,86000.0,43.0998,43.1398,43.0931,43.1131,86000.0
2011-07-15 14:15:00,64.69,64.74,64.69,64.69,77000.0,43.1131,43.1465,43.1131,43.1131,77000.0
2011-07-15 14:20:00,64.69,64.7,64.64,64.65,84800.0,43.1131,43.1198,43.0798,43.0865,84800.0
2011-07-15 14:25:00,64.66,64.7,64.61,64.63,83900.0,43.0931,43.1198,43.0598,43.0732,83900.0
2011-07-15 14:30:00,64.63,64.65,64.62,64.64,62500.0,43.0732,43.0865,43.0665,43.0798,62500.0
2011-07-15 14:35:00,64.64,64.66,64.6,64.65,90500.0,43.0798,43.0931,43.0532,43.0865,90500.0
2011-07-15 14:40:00,64.66,64.67,64.61,64.67,70200.0,43.0931,43.0998,43.0598,43.0998,70200.0
2011-07-15 14:45:00,64.67,64.74,64.67,64.7,134600.0,43.0998,43.1465,43.0998,43.1198,134600.0
2011-07-15 14:50:00,64.7,64.74,64.67,64.68,110200.0,43.1198,43.1465,43.0998,43.1065,110200.0
2011-07-15 14:55:00,64.69,64.7,64.62,64.63,99100.0,43.1131,43.1198,43.0665,43.0732,99100.0
2011-07-15 15:00:00,64.64,64.66,64.6,64.6,90400.0,43.0798,43.0931,43.0532,43.0532,90400.0
2011-07-15 15:05:00,64.61,64.63,64.54,64.63,148600.0,43.0598,43.0732,43.0132,43.0732,148600.0
2011-07-15 15:10:00,64.63,64.65,64.63,64.64,77300.0,43.0732,43.0865,43.0732,43.0798,77300.0
2011-07-15 15:15:00,64.64,64.69,64.61,64.63,100200.0,43.0798,43.1131,43.0598,43.0732,100200.0
2011-07-15 15:20:00,64.62,64.71,64.6,64.69,126500.0,43.0665,43.1265,43.0532,43.1131,126500.0
2011-07-15 15:25:00,64.69,64.76,64.69,64.75,154000.0,43.1131,43.1598,43.1131,43.1531,154000.0
2011-07-15 15:30:00,64.75,64.79,64.72,64.74,162900.0,43.1531,43.1798,43.1331,43.1465,162900.0
2011-07-15 15:35:00,64.74,64.78,64.72,64.77,132500.0,43.1465,43.1731,43.1331,43.1665,132500.0
2011-07-15 15:40:00,64.76,64.79,64.75,64.77,168700.0,43.1598,43.1798,43.1531,43.1665,168700.0
2011-07-15 15:45:00,64.76,64.79,64.71,64.78,371100.0,43.1598,43.1798,43.1265,43.1731,371100.0
2011-07-15 15:50:00,64.78,64.84,64.78,64.84,246500.0,43.1731,43.2131,43.1731,43.2131,246500.0
2011-07-15 15:55:00,64.84,64.85,64.76,64.84,476400.0,43.2131,43.2198,43.1598,43.2131,476400.0
2011-07-18 09:30:00,64.69,64.79,64.52,64.55,223700.0,43.1131,43.1798,42.9998,43.0198,223700.0
2011-07-18 09:35:00,64.55,64.76,64.54,64.74,114100.0,43.0198,43.1598,43.0132,43.1465,114100.0
2011-07-18 09:40:00,64.73,64.74,64.62,64.62,98000.0,43.1398,43.1465,43.0665,43.0665,98000.0
2011-07-18 09:45:00,64.61,64.67,64.55,64.58,63100.0,43.0598,43.0998,43.0198,43.0398,63100.0
2011-07-18 09:50:00,64.58,64.59,64.5,64.51,130400.0,43.0398,43.0465,42.9865,42.9932,130400.0
2011-07-18 09:55:00,64.5,64.54,64.48,64.53,218100.0,42.9865,43.0132,42.9732,43.0065,218100.0
2011-07-18 10:00:00,64.54,64.56,64.49,64.56,120700.0,43.0132,43.0265,42.9799,43.0265,120700.0
2011-07-18 10:05:00,64.55,64.56,64.45,64.45,261400.0,43.0198,43.0265,42.9532,42.9532,261400.0
2011-07-18 10:10:00,64.45,64.46,64.4,64.43,165400.0,42.9532,42.9599,42.9199,42.9399,165400.0
2011-07-18 10:15:00,64.43,64.47,64.41,64.44,55900.0,42.9399,42.9665,42.9265,42.9465,55900.0
2011-07-18 10:20:00,64.45,64.49,64.44,64.46,51600.0,42.9532,42.9799,42.9465,42.9599,51600.0
2011-07-18 10:25:00,64.46,64.49,64.41,64.48,78200.0,42.9599,42.9799,42.9265,42.9732,78200.0
2011-07-18 10:30:00,64.49,64.49,64.34,64.37,143800.0,42.9799,42.9799,42.8799,42.8999,143800.0
2011-07-18 10:35:00,64.37,64.43,64.35,64.41,147700.0,42.8999,42.9399,42.8865,42.9265,147700.0
2011-07-18 10:40:00,64.41,64.42,64.39,64.41,58100.0,42.9265,42.9332,42.9132,42.9265,58100.0
2011-07-18 10:45:00,64.4,64.42,64.34,64.35,132700.0,42.9199,42.9332,42.8799,42.8865,132700.0
2011-07-18 10:50:00,64.35,64.38,64.3,64.3,132600.0,42.8865,42.9065,42.8532,42.8532,132600.0
2011-07-18 10:55:00,64.3,64.39,64.29,64.38,104400.0,42.8532,42.9132,42.8466,42.9065,104400.0
2011-07-18 11:00:00,64.36,64.4,64.36,64.38,63600.0,42.8932,42.9199,42.8932,42.9065,63600.0
2011-07-18 11:05:00,64.38,64.39,64.34,64.35,57200.0,42.9065,42.9132,42.8799,42.8865,57200.0
2011-07-18 11:10:00,64.36,64.38,64.35,64.35,62800.0,42.8932,42.9065,42.8865,42.8865,62800.0
2011-07-18 11:15:00,64.35,64.4,64.34,64.39,69300.0,42.8865,42.9199,42.8799,42.9132,69300.0
2011-07-18 11:20:00,64.4,64.4,64.38,64.39,26000.0,42.9199,42.9199,42.9065,42.9132,26000.0
2011-07-18 11:25:00,64.4,64.45,64.35,64.35,91600.0,42.9199,42.9532,42.8865,42.8865,91600.0
2011-07-18 11:30:00,64.35,64.39,64.32,64.37,201700.0,42.8865,42.9132,42.8666,42.8999,201700.0
2011-07-18 11:35:00,64.36,64.41,64.33,64.35,118200.0,42.8932,42.9265,42.8732,42.8865,118200.0
2011-07-18 11:40:00,64.35,64.36,64.34,64.35,143000.0,42.8865,42.8932,42.8799,42.8865,143000.0
2011-07-18 11:45:00,64.35,64.38,64.34,64.35,68100.0,42.8865,42.9065,42.8799,42.8865,68100.0
2011-07-18 11:50:00,64.35,64.36,64.29,64.3,112600.0,42.8865,42.8932,42.8466,42.8532,112600.0
2011-07-18 11:55:00,64.3,64.34,64.28,64.31,97100.0,42.8532,42.8799,42.8399,42.8599,97100.0
2011-07-18 12:00:00,64.31,64.36,64.3,64.33,61900.0,42.8599,42.8932,42.8532,42.8732,61900.0
2011-07-18 12:05:00,64.33,64.35,64.29,64.3,146200.0,42.8732,42.8865,42.8466,42.8532,146200.0
2011-07-18 12:10:00,64.3,64.38,64.3,64.36,70000.0,42.8532,42.9065,42.8532,42.8932,70000.0
2011-07-18 12:15:00,64.37,64.39,64.35,64.38,65200.0,42.8999,42.9132,42.8865,42.9065,65200.0
2011-07-18 12:20:00,64.38,64.39,64.36,64.37,86200.0,42.9065,42.9132,42.8932,42.8999,86200.0
2011-07-18 12:25:00,64.37,64.42,64.36,64.42,51400.0,42.8999,42.9332,42.8932,42.9332,51400.0
2011-07-18 12:30:00,64.41,64.43,64.4,64.42,25300.0,42.9265,42.9399,42.9199,42.9332,25300.0
2011-07-18 12:35:00,64.43,64.43,64.42,64.43,28400.0,42.9399,42.9399,42.9332,42.9399,28400.0
2011-07-18 12:40:00,64.43,64.43,64.41,64.42,44800.0,42.9399,42.9399,42.9265,42.9332,44800.0
2011-07-18 12:45:00,64.42,64.42,64.34,64.34,115600.0,42.9332,42.9332,42.8799,42.8799,115600.0
2011-07-18 12:50:00,64.34,64.35,64.32,64.33,24700.0,42.8799,42.8865,42.8666,42.8732,24700.0
2011-07-18 12:55:00,64.33,64.36,64.33,64.35,23900.0,42.8732,42.8932,42.8732,42.8865,23900.0
2011-07-18 13:00:00,64.35,64.37,64.34,64.34,41400.0,42.8865,42.8999,42.8799,42.8799,41400.0
2011-07-18 13:05:00,64.33,64.39,64.33,64.39,15800.0,42.8732,42.9132,42.8732,42.9132,15800.0
2011-07-18 13:10:00,64.39,64.4,64.37,64.39,45300.0,42.9132,42.9199,42.8999,42.9132,45300.0
2011-07-18 13:15:00,64.38,64.41,64.36,64.37,105500.0,42.9065,42.9265,42.8932,42.8999,105500.0
2011-07-18 13:20:00,64.38,64.41,64.37,64.38,35700.0,42.9065,42.9265,42.8999,42.9065,35700.0
2011-07-18 13:25:00,64.38,64.41,64.37,64.39,48700.0,42.9065,42.9265,42.8999,42.9132,48700.0
2011-07-18 13:30:00,64.39,64.43,64.39,64.43,48000.0,42.9132,42.9399,42.9132,42.9399,48000.0
2011-07-18 13:35:00,64.43,64.45,64.38,64.4,114600.0,42.9399,42.9532,42.9065,42.9199,114600.0
2011-07-18 13:40:00,64.4,64.42,64.39,64.41,83600.0,42.9199,42.9332,42.9132,42.9265,83600.0
2011-07-18 13:45:00,64.41,64.47,64.41,64.47,58700.0,42.9265,42.9665,42.9265,42.9665,58700.0
2011-07-18 13:50:00,64.47,64.5,64.44,64.45,54100.0,42.9665,42.9865,42.9465,42.9532,54100.0
2011-07-18 13:55:00,64.45,64.47,64.43,64.44,46600.0,42.9532,42.9665,42.9399,42.9465,46600.0
2011-07-18 14:00:00,64.44,64.45,64.39,64.4,87300.0,42.9465,42.9532,42.9132,42.9199,87300.0
2011-07-18 14:05:00,64.4,64.44,64.4,64.41,115200.0,42.9199,42.9465,42.9199,42.9265,115200.0
2011-07-18 14:10:00,64.42,64.43,64.38,64.42,73400.0,42.9332,42.9399,42.9065,42.9332,73400.0
2011-07-18 14:15:00,64.42,64.42,64.34,64.35,81500.0,42.9332,42.9332,42.8799,42.8865,81500.0
2011-07-18 14:20:00,64.36,64.38,64.32,64.33,72100.0,42.8932,42.9065,42.8666,42.8732,72100.0
2011-07-18 14:25:00,64.32,64.36,64.32,64.34,56600.0,42.8666,42.8932,42.8666,42.8799,56600.0
2011-07-18 14:30:00,64.34,64.36,64.3,64.3,119500.0,42.8799,42.8932,42.8532,42.8532,119500.0
2011-07-18 14:35:00,64.31,64.34,64.3,64.33,37100.0,42.8599,42.8799,42.8532,42.8732,37100.0
2011-07-18 14:40:00,64.34,64.35,64.3,64.34,55100.0,42.8799,42.8865,42.8532,42.8799,55100.0
2011-07-18 14:45:00,64.34,64.35,64.32,64.33,34200.0,42.8799,42.8865,42.8666,42.8732,34200.0
2011-07-18 14:50:00,64.32,64.38,64.32,64.37,59000.0,42.8666,42.9065,42.8666,42.8999,59000.0
2011-07-18 14:55:00,64.38,64.43,64.36,64.43,56900.0,42.9065,42.9399,42.8932,42.9399,56900.0
2011-07-18 15:00:00,64.43,64.45,64.4,64.41,189600.0,42.9399,42.9532,42.9199,42.9265,189600.0
2011-07-18 15:05:00,64.41,64.44,64.39,64.41,90200.0,42.9265,42.9465,42.9132,42.9265,90200.0
2011-07-18 15:10:00,64.41,64.42,64.39,64.41,53600.0,42.9265,42.9332,42.9132,42.9265,53600.0
2011-07-18 15:15:00,64.4,64.42,64.39,64.4,76300.0,42.9199,42.9332,42.9132,42.9199,76300.0
2011-07-18 15:20:00,64.4,64.41,64.39,64.41,192500.0,42.9199,42.9265,42.9132,42.9265,192500.0
2011-07-18 15:25:00,64.41,64.41,64.39,64.41,84200.0,42.9265,42.9265,42.9132,42.9265,84200.0
2011-07-18 15:30:00,64.41,64.43,64.4,64.4,135900.0,42.9265,42.9399,42.9199,42.9199,135900.0
2011-07-18 15:35:00,64.4,64.47,64.4,64.47,109000.0,42.9199,42.9665,42.9199,42.9665,109000.0
2011-07-18 15:40:00,64.47,64.48,64.45,64.46,105100.0,42.9665,42.9732,42.9532,42.9599,105100.0
2011-07-18 15:45:00,64.45,64.49,64.39,64.48,157600.0,42.9532,42.9799,42.9132,42.9732,157600.0
2011-07-18 15:50:00,64.48,64.56,64.46,64.54,174800.0,42.9732,43.0265,42.9599,43.0132,174800.0
2011-07-18 15:55:00,64.54,64.56,64.48,64.54,428700.0,43.0132,43.0265,42.9732,43.0132,428700.0
2011-07-19 09:30:00,64.6,64.7,64.41,64.46,321300.0,43.0532,43.1198,42.9265,42.9599,321300.0
2011-07-19 09:35:00,64.47,64.48,64.32,64.41,159600.0,42.9665,42.9732,42.8666,42.9265,159600.0
2011-07-19 09:40:00,64.41,64.46,64.37,64.42,88700.0,42.9265,42.9599,42.8999,42.9332,88700.0
2011-07-19 09:45:00,64.43,64.46,64.4,64.43,62700.0,42.9399,42.9599,42.9199,42.9399,62700.0
2011-07-19 09:50:00,64.44,64.52,64.43,64.49,114400.0,42.9465,42.9998,42.9399,42.9799,114400.0
2011-07-19 09:55:00,64.5,64.53,64.47,64.53,72600.0,42.9865,43.0065,42.9665,43.0065,72600.0
2011-07-19 10:00:00,64.53,64.59,64.51,64.56,86300.0,43.0065,43.0465,42.9932,43.0265,86300.0
2011-07-19 10:05:00,64.56,64.57,64.46,64.5,126000.0,43.0265,43.0332,42.9599,42.9865,126000.0
2011-07-19 10:10:00,64.5,64.52,64.44,64.44,55600.0,42.9865,42.9998,42.9465,42.9465,55600.0
2011-07-19 10:15:00,64.45,64.51,64.45,64.49,66700.0,42.9532,42.9932,42.9532,42.9799,66700.0
2011-07-19 10:20:00,64.5,64.53,64.48,64.52,65200.0,42.9865,43.0065,42.9732,42.9998,65200.0
2011-07-19 10:25:00,64.51,64.51,64.43,64.43,81700.0,42.9932,42.9932,42.9399,42.9399,81700.0
2011-07-19 10:30:00,64.42,64.48,64.4,64.45,89900.0,42.9332,42.9732,42.9199,42.9532,89900.0
2011-07-19 10:35:00,64.45,64.51,64.44,64.47,100300.0,42.9532,42.9932,42.9465,42.9665,100300.0
2011-07-19 10:40:00,64.46,64.51,64.46,64.46,69800.0,42.9599,42.9932,42.9599,42.9599,69800.0
2011-07-19 10:45:00,64.46,64.52,64.45,64.5,64900.0,42.9599,42.9998,42.9532,42.9865,64900.0
2011-07-19 10:50:00,64.5,64.55,64.49,64.52,122000.0,42.9865,43.0198,42.9799,42.9998,122000.0
2011-07-19 10:55:00,64.53,64.54,64.47,64.52,164900.0,43.0065,43.0132,42.9665,42.9998,164900.0
2011-07-19 11:00:00,64.52,64.53,64.46,64.53,42900.0,42.9998,43.0065,42.9599,43.0065,42900.0
2011-07-19 11:05:00,64.53,64.54,64.46,64.48,82900.0,43.0065,43.0132,42.9599,42.9732,82900.0
2011-07-19 11:10:00,64.48,64.49,64.41,64.43,71400.0,42.9732,42.9799,42.9265,42.9399,71400.0
2011-07-19 11:15:00,64.43,64.46,64.42,64.43,38800.0,42.9399,42.9599,42.9332,42.9399,38800.0
2011-07-19 11:20:00,64.42,64.46,64.42,64.45,34700.0,42.9332,42.9599,42.9332,42.9532,34700.0
2011-07-19 11:25:00,64.45,64.48,64.45,64.48,76900.0,42.9532,42.9732,42.9532,42.9732,76900.0
2011-07-19 11:30:00,64.48,64.49,64.44,64.48,66300.0,42.9732,42.9799,42.9465,42.9732,66300.0
2011-07-19 11:35:00,64.47,64.48,64.36,64.39,95900.0,42.9665,42.9732,42.8932,42.9132,95900.0
2011-07-19 11:40:00,64.39,64.43,64.39,64.43,39300.0,42.9132,42.9399,42.9132,42.9399,39300.0
2011-07-19 11:45:00,64.43,64.46,64.42,64.46,32100.0,42.9399,42.9599,42.9332,42.9599,32100.0
2011-07-19 11:50:00,64.45,64.46,64.36,64.38,87900.0,42.9532,42.9599,42.8932,42.9065,87900.0
2011-07-19 11:55:00,64.39,64.42,64.36,64.42,46700.0,42.9132,42.9332,42.8932,42.9332,46700.0
2011-07-19 12:00:00,64.41,64.48,64.41,64.48,37100.0,42.9265,42.9732,42.9265,42.9732,37100.0
2011-07-19 12:05:00,64.48,64.48,64.46,64.46,41100.0,42.9732,42.9732,42.9599,42.9599,41100.0
2011-07-19 12:10:00,64.45,64.49,64.45,64.48,18000.0,42.9532,42.9799,42.9532,42.9732,18000.0
2011-07-19 12:15:00,64.49,64.51,64.43,64.45,80000.0,42.9799,42.9932,42.9399,42.9532,80000.0
2011-07-19 12:20:00,64.45,64.47,64.39,64.42,148300.0,42.9532,42.9665,42.9132,42.9332,148300.0
2011-07-19 12:25:00,64.44,64.5,64.41,64.5,54900.0,42.9465,42.9865,42.9265,42.9865,54900.0
2011-07-19 12:30:00,64.49,64.55,64.48,64.54,65800.0,42.9799,43.0198,42.9732,43.0132,65800.0
2011-07-19 12:35:00,64.54,64.55,64.47,64.47,90100.0,43.0132,43.0198,42.9665,42.9665,90100.0
2011-07-19 12:40:00,64.47,64.54,64.43,64.54,98000.0,42.9665,43.0132,42.9399,43.0132,98000.0
2011-07-19 12:45:00,64.54,64.54,64.5,64.52,42800.0,43.0132,43.0132,42.9865,42.9998,42800.0
2011-07-19 12:50:00,64.52,64.58,64.52,64.58,23700.0,42.9998,43.0398,42.9998,43.0398,23700.0
2011-07-19 12:55:00,64.58,64.6,64.55,64.56,63100.0,43.0398,43.0532,43.0198,43.0265,63100.0
2011-07-19 13:00:00,64.55,64.56,64.51,64.51,33600.0,43.0198,43.0265,42.9932,42.9932,33600.0
2011-07-19 13:05:00,64.52,64.52,64.5,64.5,39700.0,42.9998,42.9998,42.9865,42.9865,39700.0
2011-07-19 13:10:00,64.5,64.52,64.48,64.52,51200.0,42.9865,42.9998,42.9732,42.9998,51200.0
2011-07-19 13:15:00,64.51,64.53,64.48,64.53,84300.0,42.9932,43.0065,42.9732,43.0065,84300.0
2011-07-19 13:20:00,64.53,64.57,64.53,64.54,31100.0,43.0065,43.0332,43.0065,43.0132,31100.0
2011-07-19 13:25:00,64.55,64.61,64.54,64.59,54800.0,43.0198,43.0598,43.0132,43.0465,54800.0
2011-07-19 13:30:00,64.58,64.63,64.57,64.61,90000.0,43.0398,43.0732,43.0332,43.0598,90000.0
2011-07-19 13:35:00,64.6,64.71,64.57,64.67,144300.0,43.0532,43.1265,43.0332,43.0998,144300.0
2011-07-19 13:40:00,64.66,64.79,64.64,64.79,109600.0,43.0931,43.1798,43.0798,43.1798,109600.0
2011-07-19 13:45:00,64.78,64.78,64.66,64.66,89300.0,43.1731,43.1731,43.0931,43.0931,89300.0
2011-07-19 13:50:00,64.66,64.67,64.62,64.65,141900.0,43.0931,43.0998,43.0665,43.0865,141900.0
2011-07-19 13:55:00,64.64,64.65,64.59,64.6,161100.0,43.0798,43.0865,43.0465,43.0532,161100.0
2011-07-19 14:00:00,64.6,64.63,64.59,64.59,53500.0,43.0532,43.0732,43.0465,43.0465,53500.0
2011-07-19 14:05:00,64.59,64.6,64.58,64.6,68400.0,43.0465,43.0532,43.0398,43.0532,68400.0
2011-07-19 14:10:00,64.59,64.61,64.55,64.57,126200.0,43.0465,43.0598,43.0198,43.0332,126200.0
2011-07-19 14:15:00,64.57,64.58,64.51,64.52,50100.0,43.0332,43.0398,42.9932,42.9998,50100.0
2011-07-19 14:20:00,64.52,64.56,64.51,64.52,45400.0,42.9998,43.0265,42.9932,42.9998,45400.0
2011-07-19 14:25:00,64.52,64.56,64.52,64.54,92500.0,42.9998,43.0265,42.9998,43.0132,92500.0
2011-07-19 14:30:00,64.55,64.55,64.51,64.51,90800.0,43.0198,43.0198,42.9932,42.9932,90800.0
2011-07-19 14:35:00,64.51,64.55,64.51,64.55,42900.0,42.9932,43.0198,42.9932,43.0198,42900.0
2011-07-19 14:40:00,64.55,64.57,64.51,64.57,78300.0,43.0198,43.0332,42.9932,43.0332,78300.0
2011-07-19 14:45:00,64.57,64.61,64.55,64.55,137100.0,43.0332,43.0598,43.0198,43.0198,137100.0
2011-07-19 14:50:00,64.55,64.6,64.54,64.59,46600.0,43.0198,43.0532,43.0132,43.0465,46600.0
2011-07-19 14:55:00,64.6,64.61,64.57,64.61,71200.0,43.0532,43.0598,43.0332,43.0598,71200.0
2011-07-19 15:00:00,64.61,64.62,64.59,64.59,88200.0,43.0598,43.0665,43.0465,43.0465,88200.0
2011-07-19 15:05:00,64.6,64.63,64.59,64.61,116400.0,43.0532,43.0732,43.0465,43.0598,116400.0
2011-07-19 15:10:00,64.61,64.68,64.6,64.65,96500.0,43.0598,43.1065,43.0532,43.0865,96500.0
2011-07-19 15:15:00,64.64,64.69,64.61,64.63,140000.0,43.0798,43.1131,43.0598,43.0732,140000.0
2011-07-19 15:20:00,64.64,64.65,64.59,64.63,83300.0,43.0798,43.0865,43.0465,43.0732,83300.0
2011-07-19 15:25:00,64.63,64.64,64.55,64.61,132100.0,43.0732,43.0798,43.0198,43.0598,132100.0
2011-07-19 15:30:00,64.61,64.64,64.58,64.61,103000.0,43.0598,43.0798,43.0398,43.0598,103000.0
2011-07-19 15:35:00,64.61,64.64,64.59,64.62,156300.0,43.0598,43.0798,43.0465,43.0665,156300.0
2011-07-19 15:40:00,64.61,64.64,64.58,64.59,104200.0,43.0598,43.0798,43.0398,43.0465,104200.0
2011-07-19 15:45:00,64.6,64.63,64.58,64.6,168000.0,43.0532,43.0732,43.0398,43.0532,168000.0
2011-07-19 15:50:00,64.6,64.62,64.55,64.55,148600.0,43.0532,43.0665,43.0198,43.0198,148600.0
2011-07-19 15:55:00,64.55,64.62,64.53,64.61,494700.0,43.0198,43.0665,43.0065,43.0598,494700.0
2011-07-20 09:30:00,64.26,64.26,64.07,64.1,431100.0,43.1768,43.1768,43.0491,43.0693,431100.0
2011-07-20 09:35:00,64.1,64.13,64.04,64.08,345600.0,43.0693,43.0894,43.029,43.0558,345600.0
2011-07-20 09:40:00,64.08,64.24,64.08,64.22,264100.0,43.0558,43.1633,43.0558,43.1499,264100.0
2011-07-20 09:45:00,64.22,64.27,64.18,64.23,464800.0,43.1499,43.1835,43.123,43.1566,464800.0
2011-07-20 09:50:00,64.23,64.27,64.15,64.22,238900.0,43.1566,43.1835,43.1029,43.1499,238900.0
2011-07-20 09:55:00,64.22,64.25,64.2,64.24,273500.0,43.1499,43.1701,43.1365,43.1633,273500.0
2011-07-20 10:00:00,64.23,64.34,64.19,64.33,368400.0,43.1566,43.2305,43.1298,43.2238,368400.0
2011-07-20 10:05:00,64.33,64.36,64.28,64.28,141800.0,43.2238,43.244,43.1902,43.1902,141800.0
2011-07-20 10:10:00,64.29,64.3,64.26,64.28,179700.0,43.1969,43.2037,43.1768,43.1902,179700.0
2011-07-20 10:15:00,64.28,64.3,64.23,64.3,326400.0,43.1902,43.2037,43.1566,43.2037,326400.0
2011-07-20 10:20:00,64.3,64.31,64.25,64.25,279800.0,43.2037,43.2104,43.1701,43.1701,279800.0
2011-07-20 10:25:00,64.24,64.3,64.24,64.26,227600.0,43.1633,43.2037,43.1633,43.1768,227600.0
2011-07-20 10:30:00,64.27,64.3,64.26,64.3,260600.0,43.1835,43.2037,43.1768,43.2037,260600.0
2011-07-20 10:35:00,64.3,64.35,64.29,64.35,66500.0,43.2037,43.2373,43.1969,43.2373,66500.0
2011-07-20 10:40:00,64.34,64.35,64.33,64.35,49200.0,43.2305,43.2373,43.2238,43.2373,49200.0
2011-07-20 10:45:00,64.35,64.37,64.34,64.35,134700.0,43.2373,43.2507,43.2305,43.2373,134700.0
2011-07-20 10:50:00,64.36,64.37,64.34,64.36,151800.0,43.244,43.2507,43.2305,43.244,151800.0
2011-07-20 10:55:00,64.35,64.44,64.35,64.43,93300.0,43.2373,43.2977,43.2373,43.291,93300.0
2011-07-20 11:00:00,64.44,64.44,64.41,64.41,95600.0,43.2977,43.2977,43.2776,43.2776,95600.0
2011-07-20 11:05:00,64.41,64.42,64.34,64.38,108500.0,43.2776,43.2843,43.2305,43.2574,108500.0
2011-07-20 11:10:00,64.38,64.39,64.34,64.35,115500.0,43.2574,43.2641,43.2305,43.2373,115500.0
2011-07-20 11:15:00,64.35,64.36,64.29,64.3,115200.0,43.2373,43.244,43.1969,43.2037,115200.0
2011-07-20 11:20:00,64.3,64.31,64.29,64.31,106500.0,43.2037,43.2104,43.1969,43.2104,106500.0
2011-07-20 11:25:00,64.31,64.32,64.29,64.3,206200.0,43.2104,43.2171,43.1969,43.2037,206200.0
2011-07-20 11:30:00,64.3,64.32,64.27,64.31,193800.0,43.2037,43.2171,43.1835,43.2104,193800.0
2011-07-20 11:35:00,64.3,64.33,64.29,64.29,158300.0,43.2037,43.2238,43.1969,43.1969,158300.0
2011-07-20 11:40:00,64.3,64.31,64.28,64.3,109300.0,43.2037,43.2104,43.1902,43.2037,109300.0
2011-07-20 11:45:00,64.29,64.33,64.29,64.3,173900.0,43.1969,43.2238,43.1969,43.2037,173900.0
2011-07-20 11:50:00,64.3,64.31,64.28,64.29,193200.0,43.2037,43.2104,43.1902,43.1969,193200.0
2011-07-20 11:55:00,64.29,64.31,64.28,64.29,146000.0,43.1969,43.2104,43.1902,43.1969,146000.0
2011-07-20 12:00:00,64.29,64.31,64.29,64.29,59000.0,43.1969,43.2104,43.1969,43.1969,59000.0
2011-07-20 12:05:00,64.3,64.33,64.25,64.27,115800.0,43.2037,43.2238,43.1701,43.1835,115800.0
2011-07-20 12:10:00,64.27,64.31,64.25,64.28,87300.0,43.1835,43.2104,43.1701,43.1902,87300.0
2011-07-20 12:15:00,64.29,64.32,64.28,64.31,99600.0,43.1969,43.2171,43.1902,43.2104,99600.0
2011-07-20 12:20:00,64.3,64.32,64.29,64.3,84200.0,43.2037,43.2171,43.1969,43.2037,84200.0
2011-07-20 12:25:00,64.29,64.31,64.29,64.29,75200.0,43.1969,43.2104,43.1969,43.1969,75200.0
2011-07-20 12:30:00,64.3,64.31,64.26,64.28,103600.0,43.2037,43.2104,43.1768,43.1902,103600.0
2011-07-20 12:35:00,64.29,64.31,64.28,64.29,67100.0,43.1969,43.2104,43.1902,43.1969,67100.0
2011-07-20 12:40:00,64.29,64.31,64.29,64.29,116400.0,43.1969,43.2104,43.1969,43.1969,116400.0
2011-07-20 12:45:00,64.3,64.33,64.28,64.32,135100.0,43.2037,43.2238,43.1902,43.2171,135100.0
2011-07-20 12:50:00,64.33,64.37,64.33,64.34,51100.0,43.2238,43.2507,43.2238,43.2305,51100.0
2011-07-20 12:55:00,64.34,64.38,64.32,64.38,73000.0,43.2305,43.2574,43.2171,43.2574,73000.0
2011-07-20 13:00:00,64.39,64.41,64.35,64.38,73700.0,43.2641,43.2776,43.2373,43.2574,73700.0
2011-07-20 13:05:00,64.37,64.4,64.35,64.37,94800.0,43.2507,43.2709,43.2373,43.2507,94800.0
2011-07-20 13:10:00,64.37,64.37,64.32,64.33,228400.0,43.2507,43.2507,43.2171,43.2238,228400.0
2011-07-20 13:15:00,64.36,64.37,64.35,64.36,93300.0,43.244,43.2507,43.2373,43.244,93300.0
2011-07-20 13:20:00,64.35,64.37,64.35,64.36,40100.0,43.2373,43.2507,43.2373,43.244,40100.0
2011-07-20 13:25:00,64.36,64.37,64.32,64.36,82600.0,43.244,43.2507,43.2171,43.244,82600.0
2011-07-20 13:30:00,64.36,64.4,64.33,64.37,257400.0,43.244,43.2709,43.2238,43.2507,257400.0
2011-07-20 13:35:00,64.38,64.38,64.34,64.35,231200.0,43.2574,43.2574,43.2305,43.2373,231200.0
2011-07-20 13:40:00,64.35,64.36,64.33,64.35,159200.0,43.2373,43.244,43.2238,43.2373,159200.0
2011-07-20 13:45:00,64.36,64.37,64.34,64.35,58200.0,43.244,43.2507,43.2305,43.2373,58200.0
2011-07-20 13:50:00,64.36,64.38,64.35,64.38,41700.0,43.244,43.2574,43.2373,43.2574,41700.0
2011-07-20 13:55:00,64.38,64.39,64.36,64.38,80200.0,43.2574,43.2641,43.244,43.2574,80200.0
2011-07-20 14:00:00,64.38,64.38,64.37,64.37,55800.0,43.2574,43.2574,43.2507,43.2507,55800.0
2011-07-20 14:05:00,64.38,64.4,64.37,64.38,82900.0,43.2574,43.2709,43.2507,43.2574,82900.0
2011-07-20 14:10:00,64.38,64.39,64.37,64.38,53000.0,43.2574,43.2641,43.2507,43.2574,53000.0
2011-07-20 14:15:00,64.38,64.39,64.37,64.38,129100.0,43.2574,43.2641,43.2507,43.2574,129100.0
2011-07-20 14:20:00,64.37,64.39,64.33,64.34,252500.0,43.2507,43.2641,43.2238,43.2305,252500.0
2011-07-20 14:25:00,64.34,64.36,64.33,64.35,58500.0,43.2305,43.244,43.2238,43.2373,58500.0
2011-07-20 14:30:00,64.35,64.38,64.33,64.38,109700.0,43.2373,43.2574,43.2238,43.2574,109700.0
2011-07-20 14:35:00,64.38,64.38,64.36,64.37,67200.0,43.2574,43.2574,43.244,43.2507,67200.0
2011-07-20 14:40:00,64.37,64.38,64.34,64.35,398900.0,43.2507,43.2574,43.2305,43.2373,398900.0
2011-07-20 14:45:00,64.35,64.37,64.34,64.36,375400.0,43.2373,43.2507,43.2305,43.244,375400.0
2011-07-20 14:50:00,64.36,64.38,64.35,64.35,61600.0,43.244,43.2574,43.2373,43.2373,61600.0
2011-07-20 14:55:00,64.36,64.36,64.34,64.35,75600.0,43.244,43.244,43.2305,43.2373,75600.0
2011-07-20 15:00:00,64.35,64.35,64.34,64.34,77500.0,43.2373,43.2373,43.2305,43.2305,77500.0
2011-07-20 15:05:00,64.34,64.37,64.32,64.37,144800.0,43.2305,43.2507,43.2171,43.2507,144800.0
2011-07-20 15:10:00,64.37,64.37,64.34,64.35,293200.0,43.2507,43.2507,43.2305,43.2373,293200.0
2011-07-20 15:15:00,64.35,64.39,64.32,64.35,124900.0,43.2373,43.2641,43.2171,43.2373,124900.0
2011-07-20 15:20:00,64.34,64.38,64.33,64.33,98800.0,43.2305,43.2574,43.2238,43.2238,98800.0
2011-07-20 15:25:00,64.34,64.36,64.29,64.29,131900.0,43.2305,43.244,43.1969,43.1969,131900.0
2011-07-20 15:30:00,64.3,64.32,64.29,64.3,67400.0,43.2037,43.2171,43.1969,43.2037,67400.0
2011-07-20 15:35:00,64.3,64.31,64.28,64.29,110600.0,43.2037,43.2104,43.1902,43.1969,110600.0
2011-07-20 15:40:00,64.28,64.31,64.23,64.23,150100.0,43.1902,43.2104,43.1566,43.1566,150100.0
2011-07-20 15:45:00,64.24,64.24,64.09,64.12,368800.0,43.1633,43.1633,43.0626,43.0827,368800.0
2011-07-20 15:50:00,64.11,64.19,64.11,64.19,165900.0,43.076,43.1298,43.076,43.1298,165900.0
2011-07-20 15:55:00,64.19,64.21,64.14,64.19,361400.0,43.1298,43.1432,43.0962,43.1298,361400.0
2011-07-21 09:30:00,64.41,64.47,64.24,64.43,184400.0,43.2776,43.3179,43.1633,43.291,184400.0
2011-07-21 09:35:00,64.42,64.45,64.34,64.4,142700.0,43.2843,43.3044,43.2305,43.2709,142700.0
2011-07-21 09:40:00,64.4,64.5,64.36,64.49,93700.0,43.2709,43.338,43.244,43.3313,93700.0
2011-07-21 09:45:00,64.49,64.55,64.41,64.5,168500.0,43.3313,43.3716,43.2776,43.338,168500.0
2011-07-21 09:50:00,64.5,64.61,64.5,64.55,121000.0,43.338,43.412,43.338,43.3716,121000.0
2011-07-21 09:55:00,64.56,64.59,64.5,64.53,94600.0,43.3784,43.3985,43.338,43.3582,94600.0
2011-07-21 10:00:00,64.54,64.69,64.5,64.69,146800.0,43.3649,43.4657,43.338,43.4657,146800.0
2011-07-21 10:05:00,64.69,64.75,64.69,64.75,76100.0,43.4657,43.506,43.4657,43.506,76100.0
2011-07-21 10:10:00,64.74,64.75,64.7,64.73,61700.0,43.4993,43.506,43.4724,43.4926,61700.0
2011-07-21 10:15:00,64.74,64.75,64.67,64.73,93300.0,43.4993,43.506,43.4523,43.4926,93300.0
2011-07-21 10:20:00,64.74,64.78,64.7,64.77,79200.0,43.4993,43.5262,43.4724,43.5195,79200.0
2011-07-21 10:25:00,64.78,64.8,64.74,64.8,175300.0,43.5262,43.5396,43.4993,43.5396,175300.0
2011-07-21 10:30:00,64.8,64.83,64.72,64.75,111000.0,43.5396,43.5598,43.4859,43.506,111000.0
2011-07-21 10:35:00,64.74,64.79,64.72,64.75,105700.0,43.4993,43.5329,43.4859,43.506,105700.0
2011-07-21 10:40:00,64.75,64.82,64.74,64.82,55900.0,43.506,43.5531,43.4993,43.5531,55900.0
2011-07-21 10:45:00,64.82,64.83,64.77,64.79,48700.0,43.5531,43.5598,43.5195,43.5329,48700.0
2011-07-21 10:50:00,64.8,64.83,64.76,64.82,65900.0,43.5396,43.5598,43.5127,43.5531,65900.0
2011-07-21 10:55:00,64.83,64.83,64.72,64.73,133200.0,43.5598,43.5598,43.4859,43.4926,133200.0
2011-07-21 11:00:00,64.73,64.75,64.7,64.73,47200.0,43.4926,43.506,43.4724,43.4926,47200.0
2011-07-21 11:05:00,64.73,64.74,64.68,64.71,46000.0,43.4926,43.4993,43.459,43.4791,46000.0
2011-07-21 11:10:00,64.72,64.78,64.7,64.78,66400.0,43.4859,43.5262,43.4724,43.5262,66400.0
2011-07-21 11:15:00,64.79,64.79,64.71,64.78,61400.0,43.5329,43.5329,43.4791,43.5262,61400.0
2011-07-21 11:20:00,64.78,64.78,64.7,64.76,92500.0,43.5262,43.5262,43.4724,43.5127,92500.0
2011-07-21 11:25:00,64.75,64.76,64.68,64.71,55600.0,43.506,43.5127,43.459,43.4791,55600.0
2011-07-21 11:30:00,64.72,64.72,64.63,64.64,27200.0,43.4859,43.4859,43.4254,43.4321,27200.0
2011-07-21 11:35:00,64.64,64.66,64.62,64.62,44800.0,43.4321,43.4455,43.4187,43.4187,44800.0
2011-07-21 11:40:00,64.62,64.68,64.62,64.66,55000.0,43.4187,43.459,43.4187,43.4455,55000.0
2011-07-21 11:45:00,64.66,64.76,64.65,64.72,128500.0,43.4455,43.5127,43.4388,43.4859,128500.0
2011-07-21 11:50:00,64.71,64.72,64.66,64.67,56200.0,43.4791,43.4859,43.4455,43.4523,56200.0
2011-07-21 11:55:00,64.67,64.68,64.62,64.63,68900.0,43.4523,43.459,43.4187,43.4254,68900.0
2011-07-21 12:00:00,64.62,64.71,64.62,64.67,48300.0,43.4187,43.4791,43.4187,43.4523,48300.0
2011-07-21 12:05:00,64.66,64.68,64.64,64.65,65600.0,43.4455,43.459,43.4321,43.4388,65600.0
2011-07-21 12:10:00,64.65,64.66,64.62,64.64,84000.0,43.4388,43.4455,43.4187,43.4321,84000.0
2011-07-21 12:15:00,64.63,64.63,64.56,64.59,89300.0,43.4254,43.4254,43.3784,43.3985,89300.0
2011-07-21 12:20:00,64.6,64.66,64.59,64.61,29600.0,43.4052,43.4455,43.3985,43.412,29600.0
2011-07-21 12:25:00,64.6,64.63,64.58,64.63,14300.0,43.4052,43.4254,43.3918,43.4254,14300.0
2011-07-21 12:30:00,64.62,64.65,64.6,64.64,22200.0,43.4187,43.4388,43.4052,43.4321,22200.0
2011-07-21 12:35:00,64.63,64.71,64.61,64.66,134000.0,43.4254,43.4791,43.412,43.4455,134000.0
2011-07-21 12:40:00,64.67,64.84,64.67,64.83,225500.0,43.4523,43.5665,43.4523,43.5598,225500.0
2011-07-21 12:45:00,64.82,64.85,64.72,64.78,134900.0,43.5531,43.5732,43.4859,43.5262,134900.0
2011-07-21 12:50:00,64.77,64.78,64.61,64.65,226900.0,43.5195,43.5262,43.412,43.4388,226900.0
2011-07-21 12:55:00,64.64,64.71,64.6,64.71,100300.0,43.4321,43.4791,43.4052,43.4791,100300.0
2011-07-21 13:00:00,64.71,64.77,64.69,64.73,98500.0,43.4791,43.5195,43.4657,43.4926,98500.0
2011-07-21 13:05:00,64.73,64.75,64.65,64.69,85800.0,43.4926,43.506,43.4388,43.4657,85800.0
2011-07-21 13:10:00,64.69,64.74,64.68,64.72,73200.0,43.4657,43.4993,43.459,43.4859,73200.0
2011-07-21 13:15:00,64.72,64.75,64.71,64.74,43300.0,43.4859,43.506,43.4791,43.4993,43300.0
2011-07-21 13:20:00,64.75,64.76,64.71,64.71,41900.0,43.506,43.5127,43.4791,43.4791,41900.0
2011-07-21 13:25:00,64.71,64.78,64.69,64.77,43900.0,43.4791,43.5262,43.4657,43.5195,43900.0
2011-07-21 13:30:00,64.77,64.78,64.71,64.73,43900.0,43.5195,43.5262,43.4791,43.4926,43900.0
2011-07-21 13:35:00,64.73,64.77,64.72,64.77,39700.0,43.4926,43.5195,43.4859,43.5195,39700.0
2011-07-21 13:40:00,64.77,64.78,64.71,64.71,29200.0,43.5195,43.5262,43.4791,43.4791,29200.0
2011-07-21 13:45:00,64.71,64.72,64.67,64.67,44500.0,43.4791,43.4859,43.4523,43.4523,44500.0
2011-07-21 13:50:00,64.68,64.68,64.62,64.66,34600.0,43.459,43.459,43.4187,43.4455,34600.0
2011-07-21 13:55:00,64.66,64.68,64.63,64.66,48500.0,43.4455,43.459,43.4254,43.4455,48500.0
2011-07-21 14:00:00,64.66,64.66,64.59,64.6,73100.0,43.4455,43.4455,43.3985,43.4052,73100.0
2011-07-21 14:05:00,64.6,64.61,64.56,64.6,36400.0,43.4052,43.412,43.3784,43.4052,36400.0
2011-07-21 14:10:00,64.6,64.65,64.59,64.65,33700.0,43.4052,43.4388,43.3985,43.4388,33700.0
2011-07-21 14:15:00,64.64,64.65,64.59,64.59,46200.0,43.4321,43.4388,43.3985,43.3985,46200.0
2011-07-21 14:20:00,64.59,64.68,64.58,64.6,121600.0,43.3985,43.459,43.3918,43.4052,121600.0
2011-07-21 14:25:00,64.6,64.64,64.58,64.62,54600.0,43.4052,43.4321,43.3918,43.4187,54600.0
2011-07-21 14:30:00,64.62,64.66,64.61,64.63,50100.0,43.4187,43.4455,43.412,43.4254,50100.0
2011-07-21 14:35:00,64.63,64.68,64.6,64.62,64200.0,43.4254,43.459,43.4052,43.4187,64200.0
2011-07-21 14:40:00,64.61,64.66,64.58,64.66,99600.0,43.412,43.4455,43.3918,43.4455,99600.0
2011-07-21 14:45:00,64.66,64.67,64.6,64.64,144500.0,43.4455,43.4523,43.4052,43.4321,144500.0
2011-07-21 14:50:00,64.63,64.65,64.59,64.65,55600.0,43.4254,43.4388,43.3985,43.4388,55600.0
2011-07-21 14:55:00,64.65,64.66,64.59,64.61,103600.0,43.4388,43.4455,43.3985,43.412,103600.0
2011-07-21 15:00:00,64.61,64.62,64.52,64.57,133000.0,43.412,43.4187,43.3515,43.3851,133000.0
2011-07-21 15:05:00,64.57,64.64,64.54,64.56,124000.0,43.3851,43.4321,43.3649,43.3784,124000.0
2011-07-21 15:10:00,64.56,64.64,64.56,64.62,172900.0,43.3784,43.4321,43.3784,43.4187,172900.0
2011-07-21 15:15:00,64.61,64.65,64.58,64.61,194900.0,43.412,43.4388,43.3918,43.412,194900.0
2011-07-21 15:20:00,64.6,64.67,64.59,64.64,89100.0,43.4052,43.4523,43.3985,43.4321,89100.0
2011-07-21 15:25:00,64.65,64.69,64.63,64.66,119500.0,43.4388,43.4657,43.4254,43.4455,119500.0
2011-07-21 15:30:00,64.67,64.67,64.58,64.62,85400.0,43.4523,43.4523,43.3918,43.4187,85400.0
2011-07-21 15:35:00,64.62,64.62,64.51,64.57,158800.0,43.4187,43.4187,43.3448,43.3851,158800.0
2011-07-21 15:40:00,64.57,64.58,64.51,64.56,159700.0,43.3851,43.3918,43.3448,43.3784,159700.0
2011-07-21 15:45:00,64.56,64.63,64.54,64.55,197800.0,43.3784,43.4254,43.3649,43.3716,197800.0
2011-07-21 15:50:00,64.55,64.6,64.53,64.56,255100.0,43.3716,43.4052,43.3582,43.3784,255100.0
2011-07-21 15:55:00,64.55,64.58,64.49,64.49,535900.0,43.3716,43.3918,43.3313,43.3313,535900.0
2011-07-22 09:30:00,64.46,64.72,64.46,64.66,157500.0,43.3112,43.4859,43.3112,43.4455,157500.0
2011-07-22 09:35:00,64.67,64.74,64.54,64.56,164900.0,43.4523,43.4993,43.3649,43.3784,164900.0
2011-07-22 09:40:00,64.57,64.61,64.46,64.47,104300.0,43.3851,43.412,43.3112,43.3179,104300.0
2011-07-22 09:45:00,64.48,64.49,64.4,64.44,81100.0,43.3246,43.3313,43.2709,43.2977,81100.0
2011-07-22 09:50:00,64.44,64.44,64.31,64.31,82100.0,43.2977,43.2977,43.2104,43.2104,82100.0
2011-07-22 09:55:00,64.31,64.31,64.22,64.27,99500.0,43.2104,43.2104,43.1499,43.1835,99500.0
2011-07-22 10:00:00,64.26,64.48,64.25,64.48,120400.0,43.1768,43.3246,43.1701,43.3246,120400.0
2011-07-22 10:05:00,64.49,64.52,64.43,64.44,123100.0,43.3313,43.3515,43.291,43.2977,123100.0
2011-07-22 10:10:00,64.45,64.48,64.44,64.46,31300.0,43.3044,43.3246,43.2977,43.3112,31300.0
2011-07-22 10:15:00,64.47,64.47,64.38,64.41,63800.0,43.3179,43.3179,43.2574,43.2776,63800.0
2011-07-22 10:20:00,64.41,64.41,64.33,64.35,42700.0,43.2776,43.2776,43.2238,43.2373,42700.0
2011-07-22 10:25:00,64.36,64.4,64.34,64.38,79600.0,43.244,43.2709,43.2305,43.2574,79600.0
2011-07-22 10:30:00,64.38,64.38,64.33,64.37,73200.0,43.2574,43.2574,43.2238,43.2507,73200.0
2011-07-22 10:35:00,64.38,64.45,64.36,64.39,89000.0,43.2574,43.3044,43.244,43.2641,89000.0
2011-07-22 10:40:00,64.39,64.44,64.39,64.39,42300.0,43.2641,43.2977,43.2641,43.2641,42300.0
2011-07-22 10:45:00,64.4,64.4,64.34,64.36,46600.0,43.2709,43.2709,43.2305,43.244,46600.0
2011-07-22 10:50:00,64.36,64.38,64.31,64.32,75500.0,43.244,43.2574,43.2104,43.2171,75500.0
2011-07-22 10:55:00,64.33,64.34,64.29,64.31,52500.0,43.2238,43.2305,43.1969,43.2104,52500.0
2011-07-22 11:00:00,64.31,64.37,64.31,64.33,69300.0,43.2104,43.2507,43.2104,43.2238,69300.0
2011-07-22 11:05:00,64.33,64.34,64.29,64.29,76300.0,43.2238,43.2305,43.1969,43.1969,76300.0
2011-07-22 11:10:00,64.29,64.35,64.29,64.33,47800.0,43.1969,43.2373,43.1969,43.2238,47800.0
2011-07-22 11:15:00,64.33,64.37,64.31,64.32,56500.0,43.2238,43.2507,43.2104,43.2171,56500.0
2011-07-22 11:20:00,64.32,64.34,64.31,64.33,45500.0,43.2171,43.2305,43.2104,43.2238,45500.0
2011-07-22 11:25:00,64.33,64.36,64.32,64.34,44600.0,43.2238,43.244,43.2171,43.2305,44600.0
2011-07-22 11:30:00,64.34,64.36,64.31,64.32,60600.0,43.2305,43.244,43.2104,43.2171,60600.0
2011-07-22 11:35:00,64.31,64.33,64.28,64.32,44100.0,43.2104,43.2238,43.1902,43.2171,44100.0
2011-07-22 11:40:00,64.32,64.37,64.32,64.36,51200.0,43.2171,43.2507,43.2171,43.244,51200.0
2011-07-22 11:45:00,64.37,64.37,64.34,64.34,26100.0,43.2507,43.2507,43.2305,43.2305,26100.0
2011-07-22 11:50:00,64.35,64.35,64.32,64.33,14700.0,43.2373,43.2373,43.2171,43.2238,14700.0
2011-07-22 11:55:00,64.32,64.36,64.32,64.32,37000.0,43.2171,43.244,43.2171,43.2171,37000.0
2011-07-22 12:00:00,64.32,64.33,64.26,64.28,51200.0,43.2171,43.2238,43.1768,43.1902,51200.0
2011-07-22 12:05:00,64.28,64.29,64.23,64.25,86000.0,43.1902,43.1969,43.1566,43.1701,86000.0
2011-07-22 12:10:00,64.25,64.27,64.23,64.27,60700.0,43.1701,43.1835,43.1566,43.1835,60700.0
2011-07-22 12:15:00,64.28,64.29,64.25,64.27,63200.0,43.1902,43.1969,43.1701,43.1835,63200.0
2011-07-22 12:20:00,64.26,64.29,64.26,64.26,31100.0,43.1768,43.1969,43.1768,43.1768,31100.0
2011-07-22 12:25:00,64.27,64.29,64.23,64.27,70800.0,43.1835,43.1969,43.1566,43.1835,70800.0
2011-07-22 12:30:00,64.27,64.28,64.24,64.24,74700.0,43.1835,43.1902,43.1633,43.1633,74700.0
2011-07-22 12:35:00,64.24,64.25,64.23,64.24,35400.0,43.1633,43.1701,43.1566,43.1633,35400.0
2011-07-22 12:40:00,64.24,64.27,64.23,64.25,37600.0,43.1633,43.1835,43.1566,43.1701,37600.0
2011-07-22 12:45:00,64.25,64.26,64.22,64.24,24300.0,43.1701,43.1768,43.1499,43.1633,24300.0
2011-07-22 12:50:00,64.25,64.3,64.24,64.24,94500.0,43.1701,43.2037,43.1633,43.1633,94500.0
2011-07-22 12:55:00,64.24,64.28,64.24,64.25,61900.0,43.1633,43.1902,43.1633,43.1701,61900.0
2011-07-22 13:00:00,64.25,64.26,64.24,64.25,41200.0,43.1701,43.1768,43.1633,43.1701,41200.0
2011-07-22 13:05:00,64.25,64.25,64.23,64.23,31900.0,43.1701,43.1701,43.1566,43.1566,31900.0
2011-07-22 13:10:00,64.23,64.25,64.22,64.23,49500.0,43.1566,43.1701,43.1499,43.1566,49500.0
2011-07-22 13:15:00,64.23,64.25,64.21,64.21,32800.0,43.1566,43.1701,43.1432,43.1432,32800.0
2011-07-22 13:20:00,64.22,64.22,64.18,64.19,99300.0,43.1499,43.1499,43.123,43.1298,99300.0
2011-07-22 13:25:00,64.2,64.26,64.19,64.25,57400.0,43.1365,43.1768,43.1298,43.1701,57400.0
2011-07-22 13:30:00,64.25,64.26,64.23,64.25,39000.0,43.1701,43.1768,43.1566,43.1701,39000.0
2011-07-22 13:35:00,64.25,64.25,64.23,64.24,25800.0,43.1701,43.1701,43.1566,43.1633,25800.0
2011-07-22 13:40:00,64.24,64.26,64.23,64.23,45900.0,43.1633,43.1768,43.1566,43.1566,45900.0
2011-07-22 13:45:00,64.25,64.26,64.23,64.24,96800.0,43.1701,43.1768,43.1566,43.1633,96800.0
2011-07-22 13:50:00,64.24,64.25,64.23,64.24,27300.0,43.1633,43.1701,43.1566,43.1633,27300.0
2011-07-22 13:55:00,64.24,64.26,64.23,64.23,41500.0,43.1633,43.1768,43.1566,43.1566,41500.0
2011-07-22 14:00:00,64.23,64.24,64.22,64.23,28800.0,43.1566,43.1633,43.1499,43.1566,28800.0
2011-07-22 14:05:00,64.23,64.23,64.2,64.23,65700.0,43.1566,43.1566,43.1365,43.1566,65700.0
2011-07-22 14:10:00,64.22,64.22,64.17,64.18,59500.0,43.1499,43.1499,43.1163,43.123,59500.0
2011-07-22 14:15:00,64.18,64.21,64.17,64.19,35800.0,43.123,43.1432,43.1163,43.1298,35800.0
2011-07-22 14:20:00,64.18,64.21,64.18,64.19,33400.0,43.123,43.1432,43.123,43.1298,33400.0
2011-07-22 14:25:00,64.2,64.22,64.19,64.19,79700.0,43.1365,43.1499,43.1298,43.1298,79700.0
2011-07-22 14:30:00,64.19,64.25,64.19,64.24,23700.0,43.1298,43.1701,43.1298,43.1633,23700.0
2011-07-22 14:35:00,64.25,64.25,64.2,64.22,32000.0,43.1701,43.1701,43.1365,43.1499,32000.0
2011-07-22 14:40:00,64.23,64.23,64.2,64.21,42800.0,43.1566,43.1566,43.1365,43.1432,42800.0
2011-07-22 14:45:00,64.2,64.21,64.19,64.21,24100.0,43.1365,43.1432,43.1298,43.1432,24100.0
2011-07-22 14:50:00,64.21,64.25,64.2,64.24,34000.0,43.1432,43.1701,43.1365,43.1633,34000.0
2011-07-22 14:55:00,64.23,64.24,64.21,64.22,43000.0,43.1566,43.1633,43.1432,43.1499,43000.0
2011-07-22 15:00:00,64.22,64.23,64.18,64.22,110300.0,43.1499,43.1566,43.123,43.1499,110300.0
2011-07-22 15:05:00,64.23,64.24,64.19,64.19,46900.0,43.1566,43.1633,43.1298,43.1298,46900.0
2011-07-22 15:10:00,64.19,64.2,64.16,64.19,32000.0,43.1298,43.1365,43.1096,43.1298,32000.0
2011-07-22 15:15:00,64.19,64.21,64.17,64.19,29400.0,43.1298,43.1432,43.1163,43.1298,29400.0
2011-07-22 15:20:00,64.2,64.23,64.2,64.2,57900.0,43.1365,43.1566,43.1365,43.1365,57900.0
2011-07-22 15:25:00,64.21,64.21,64.17,64.17,53200.0,43.1432,43.1432,43.1163,43.1163,53200.0
2011-07-22 15:30:00,64.17,64.23,64.17,64.19,107800.0,43.1163,43.1566,43.1163,43.1298,107800.0
2011-07-22 15:35:00,64.18,64.21,64.18,64.19,40300.0,43.123,43.1432,43.123,43.1298,40300.0
2011-07-22 15:40:00,64.19,64.19,64.14,64.15,105400.0,43.1298,43.1298,43.0962,43.1029,105400.0
2011-07-22 15:45:00,64.16,64.24,64.16,64.23,167500.0,43.1096,43.1633,43.1096,43.1566,167500.0
2011-07-22 15:50:00,64.23,64.26,64.21,64.25,219600.0,43.1566,43.1768,43.1432,43.1701,219600.0
2011-07-22 15:55:00,64.24,64.26,64.23,64.24,506700.0,43.1633,43.1768,43.1566,43.1633,506700.0
2011-07-25 09:30:00,63.91,63.98,63.75,63.79,267900.0,42.9416,42.9886,42.8341,42.861,267900.0
2011-07-25 09:35:00,63.79,63.81,63.7,63.71,146600.0,42.861,42.8744,42.8005,42.8072,146600.0
2011-07-25 09:40:00,63.72,63.72,63.56,63.56,149100.0,42.814,42.814,42.7064,42.7064,149100.0
2011-07-25 09:45:00,63.56,63.62,63.52,63.52,119500.0,42.7064,42.7468,42.6796,42.6796,119500.0
2011-07-25 09:50:00,63.53,63.6,63.52,63.54,110300.0,42.6863,42.7333,42.6796,42.693,110300.0
2011-07-25 09:55:00,63.54,63.62,63.54,63.6,101700.0,42.693,42.7468,42.693,42.7333,101700.0
2011-07-25 10:00:00,63.61,63.69,63.6,63.66,122500.0,42.74,42.7938,42.7333,42.7736,122500.0
2011-07-25 10:05:00,63.66,63.69,63.66,63.68,54300.0,42.7736,42.7938,42.7736,42.7871,54300.0
2011-07-25 10:10:00,63.68,63.74,63.65,63.67,97700.0,42.7871,42.8274,42.7669,42.7804,97700.0
2011-07-25 10:15:00,63.67,63.72,63.65,63.69,40100.0,42.7804,42.814,42.7669,42.7938,40100.0
2011-07-25 10:20:00,63.69,63.73,63.65,63.72,136400.0,42.7938,42.8207,42.7669,42.814,136400.0
2011-07-25 10:25:00,63.72,63.75,63.67,63.69,84100.0,42.814,42.8341,42.7804,42.7938,84100.0
2011-07-25 10:30:00,63.68,63.76,63.68,63.7,94000.0,42.7871,42.8408,42.7871,42.8005,94000.0
2011-07-25 10:35:00,63.7,63.74,63.68,63.69,146500.0,42.8005,42.8274,42.7871,42.7938,146500.0
2011-07-25 10:40:00,63.69,63.74,63.69,63.7,75100.0,42.7938,42.8274,42.7938,42.8005,75100.0
2011-07-25 10:45:00,63.7,63.72,63.69,63.69,64200.0,42.8005,42.814,42.7938,42.7938,64200.0
2011-07-25 10:50:00,63.69,63.72,63.69,63.69,60800.0,42.7938,42.814,42.7938,42.7938,60800.0
2011-07-25 10:55:00,63.69,63.78,63.69,63.78,116200.0,42.7938,42.8543,42.7938,42.8543,116200.0
2011-07-25 11:00:00,63.77,63.81,63.72,63.75,107900.0,42.8475,42.8744,42.814,42.8341,107900.0
2011-07-25 11:05:00,63.73,63.76,63.7,63.71,52700.0,42.8207,42.8408,42.8005,42.8072,52700.0
2011-07-25 11:10:00,63.7,63.71,63.69,63.69,80200.0,42.8005,42.8072,42.7938,42.7938,80200.0
2011-07-25 11:15:00,63.69,63.72,63.69,63.69,47500.0,42.7938,42.814,42.7938,42.7938,47500.0
2011-07-25 11:20:00,63.7,63.74,63.69,63.74,52900.0,42.8005,42.8274,42.7938,42.8274,52900.0
2011-07-25 11:25:00,63.75,63.76,63.7,63.7,52000.0,42.8341,42.8408,42.8005,42.8005,52000.0
2011-07-25 11:30:00,63.71,63.73,63.7,63.7,39000.0,42.8072,42.8207,42.8005,42.8005,39000.0
2011-07-25 11:35:00,63.7,63.74,63.7,63.71,39000.0,42.8005,42.8274,42.8005,42.8072,39000.0
2011-07-25 11:40:00,63.71,63.72,63.69,63.69,44000.0,42.8072,42.814,42.7938,42.7938,44000.0
2011-07-25 11:45:00,63.7,63.71,63.65,63.68,71500.0,42.8005,42.8072,42.7669,42.7871,71500.0
2011-07-25 11:50:00,63.68,63.69,63.64,63.64,45600.0,42.7871,42.7938,42.7602,42.7602,45600.0
2011-07-25 11:55:00,63.64,63.7,63.63,63.69,57900.0,42.7602,42.8005,42.7535,42.7938,57900.0
2011-07-25 12:00:00,63.7,63.71,63.66,63.67,30400.0,42.8005,42.8072,42.7736,42.7804,30400.0
2011-07-25 12:05:00,63.67,63.71,63.66,63.7,37600.0,42.7804,42.8072,42.7736,42.8005,37600.0
2011-07-25 12:10:00,63.71,63.72,63.69,63.69,44400.0,42.8072,42.814,42.7938,42.7938,44400.0
2011-07-25 12:15:00,63.7,63.7,63.63,63.64,39000.0,42.8005,42.8005,42.7535,42.7602,39000.0
2011-07-25 12:20:00,63.64,63.68,63.63,63.68,44300.0,42.7602,42.7871,42.7535,42.7871,44300.0
2011-07-25 12:25:00,63.67,63.69,63.66,63.67,53200.0,42.7804,42.7938,42.7736,42.7804,53200.0
2011-07-25 12:30:00,63.67,63.67,63.63,63.64,29700.0,42.7804,42.7804,42.7535,42.7602,29700.0
2011-07-25 12:35:00,63.64,63.66,63.63,63.64,97300.0,42.7602,42.7736,42.7535,42.7602,97300.0
2011-07-25 12:40:00,63.65,63.65,63.64,63.64,56700.0,42.7669,42.7669,42.7602,42.7602,56700.0
2011-07-25 12:45:00,63.64,63.65,63.62,63.64,63600.0,42.7602,42.7669,42.7468,42.7602,63600.0
2011-07-25 12:50:00,63.63,63.66,63.63,63.65,48700.0,42.7535,42.7736,42.7535,42.7669,48700.0
2011-07-25 12:55:00,63.65,63.66,63.64,63.64,26800.0,42.7669,42.7736,42.7602,42.7602,26800.0
2011-07-25 13:00:00,63.65,63.66,63.64,63.64,29400.0,42.7669,42.7736,42.7602,42.7602,29400.0
2011-07-25 13:05:00,63.64,63.67,63.64,63.64,49200.0,42.7602,42.7804,42.7602,42.7602,49200.0
2011-07-25 13:10:00,63.64,63.66,63.64,63.65,17400.0,42.7602,42.7736,42.7602,42.7669,17400.0
2011-07-25 13:15:00,63.65,63.67,63.64,63.66,22900.0,42.7669,42.7804,42.7602,42.7736,22900.0
2011-07-25 13:20:00,63.66,63.66,63.64,63.64,29700.0,42.7736,42.7736,42.7602,42.7602,29700.0
2011-07-25 13:25:00,63.65,63.65,63.62,63.65,78900.0,42.7669,42.7669,42.7468,42.7669,78900.0
2011-07-25 13:30:00,63.65,63.65,63.64,63.64,42100.0,42.7669,42.7669,42.7602,42.7602,42100.0
2011-07-25 13:35:00,63.64,63.65,63.6,63.61,43700.0,42.7602,42.7669,42.7333,42.74,43700.0
2011-07-25 13:40:00,63.6,63.61,63.54,63.55,120800.0,42.7333,42.74,42.693,42.6997,120800.0
2011-07-25 13:45:00,63.54,63.55,63.49,63.49,172100.0,42.693,42.6997,42.6594,42.6594,172100.0
2011-07-25 13:50:00,63.5,63.53,63.46,63.5,127900.0,42.6661,42.6863,42.6393,42.6661,127900.0
2011-07-25 13:55:00,63.49,63.51,63.44,63.48,95200.0,42.6594,42.6729,42.6258,42.6527,95200.0
2011-07-25 14:00:00,63.49,63.52,63.47,63.51,121200.0,42.6594,42.6796,42.646,42.6729,121200.0
2011-07-25 14:05:00,63.52,63.58,63.51,63.57,66300.0,42.6796,42.7199,42.6729,42.7132,66300.0
2011-07-25 14:10:00,63.57,63.59,63.53,63.54,54700.0,42.7132,42.7266,42.6863,42.693,54700.0
2011-07-25 14:15:00,63.53,63.55,63.53,63.55,37800.0,42.6863,42.6997,42.6863,42.6997,37800.0
2011-07-25 14:20:00,63.55,63.55,63.53,63.55,42700.0,42.6997,42.6997,42.6863,42.6997,42700.0
2011-07-25 14:25:00,63.55,63.56,63.54,63.55,52000.0,42.6997,42.7064,42.693,42.6997,52000.0
2011-07-25 14:30:00,63.55,63.55,63.5,63.52,37300.0,42.6997,42.6997,42.6661,42.6796,37300.0
2011-07-25 14:35:00,63.53,63.55,63.49,63.49,34900.0,42.6863,42.6997,42.6594,42.6594,34900.0
2011-07-25 14:40:00,63.5,63.53,63.47,63.49,87800.0,42.6661,42.6863,42.646,42.6594,87800.0
2011-07-25 14:45:00,63.48,63.5,63.45,63.48,69900.0,42.6527,42.6661,42.6325,42.6527,69900.0
2011-07-25 14:50:00,63.49,63.49,63.44,63.46,72200.0,42.6594,42.6594,42.6258,42.6393,72200.0
2011-07-25 14:55:00,63.46,63.5,63.46,63.48,66700.0,42.6393,42.6661,42.6393,42.6527,66700.0
2011-07-25 15:00:00,63.48,63.48,63.43,63.45,65900.0,42.6527,42.6527,42.6191,42.6325,65900.0
2011-07-25 15:05:00,63.45,63.45,63.42,63.43,69000.0,42.6325,42.6325,42.6124,42.6191,69000.0
2011-07-25 15:10:00,63.43,63.44,63.4,63.42,195000.0,42.6191,42.6258,42.5989,42.6124,195000.0
2011-07-25 15:15:00,63.43,63.47,63.39,63.39,186000.0,42.6191,42.646,42.5922,42.5922,186000.0
2011-07-25 15:20:00,63.39,63.41,63.35,63.36,101700.0,42.5922,42.6057,42.5653,42.5721,101700.0
2011-07-25 15:25:00,63.35,63.36,63.34,63.36,132100.0,42.5653,42.5721,42.5586,42.5721,132100.0
2011-07-25 15:30:00,63.37,63.4,63.34,63.4,139000.0,42.5788,42.5989,42.5586,42.5989,139000.0
2011-07-25 15:35:00,63.39,63.4,63.36,63.39,110000.0,42.5922,42.5989,42.5721,42.5922,110000.0
2011-07-25 15:40:00,63.38,63.4,63.35,63.36,130000.0,42.5855,42.5989,42.5653,42.5721,130000.0
2011-07-25 15:45:00,63.37,63.38,63.29,63.3,341700.0,42.5788,42.5855,42.525,42.5318,341700.0
2011-07-25 15:50:00,63.3,63.3,63.22,63.23,467300.0,42.5318,42.5318,42.478,42.4847,467300.0
2011-07-25 15:55:00,63.23,63.31,63.23,63.31,1057200.0,42.4847,42.5385,42.4847,42.5385,1057200.0
2011-07-26 09:30:00,63.47,63.47,63.3,63.3,265300.0,42.646,42.646,42.5318,42.5318,265300.0
2011-07-26 09:35:00,63.3,63.31,63.22,63.25,157000.0,42.5318,42.5385,42.478,42.4982,157000.0
2011-07-26 09:40:00,63.26,63.29,63.23,63.27,107400.0,42.5049,42.525,42.4847,42.5116,107400.0
2011-07-26 09:45:00,63.27,63.32,63.23,63.3,139500.0,42.5116,42.5452,42.4847,42.5318,139500.0
2011-07-26 09:50:00,63.31,63.41,63.29,63.4,134800.0,42.5385,42.6057,42.525,42.5989,134800.0
2011-07-26 09:55:00,63.41,63.52,63.35,63.47,116100.0,42.6057,42.6796,42.5653,42.646,116100.0
2011-07-26 10:00:00,63.47,63.58,63.47,63.55,156800.0,42.646,42.7199,42.646,42.6997,156800.0
2011-07-26 10:05:00,63.55,63.57,63.49,63.55,182800.0,42.6997,42.7132,42.6594,42.6997,182800.0
2011-07-26 10:10:00,63.56,63.62,63.54,63.56,94500.0,42.7064,42.7468,42.693,42.7064,94500.0
2011-07-26 10:15:00,63.56,63.64,63.56,63.62,212700.0,42.7064,42.7602,42.7064,42.7468,212700.0
2011-07-26 10:20:00,63.62,63.69,63.61,63.64,110200.0,42.7468,42.7938,42.74,42.7602,110200.0
2011-07-26 10:25:00,63.65,63.65,63.53,63.57,74500.0,42.7669,42.7669,42.6863,42.7132,74500.0
2011-07-26 10:30:00,63.56,63.57,63.46,63.53,76700.0,42.7064,42.7132,42.6393,42.6863,76700.0
2011-07-26 10:35:00,63.53,63.58,63.52,63.54,46100.0,42.6863,42.7199,42.6796,42.693,46100.0
2011-07-26 10:40:00,63.54,63.6,63.54,63.6,50700.0,42.693,42.7333,42.693,42.7333,50700.0
2011-07-26 10:45:00,63.59,63.6,63.55,63.55,65600.0,42.7266,42.7333,42.6997,42.6997,65600.0
2011-07-26 10:50:00,63.56,63.6,63.55,63.57,94400.0,42.7064,42.7333,42.6997,42.7132,94400.0
2011-07-26 10:55:00,63.57,63.6,63.54,63.59,122600.0,42.7132,42.7333,42.693,42.7266,122600.0
2011-07-26 11:00:00,63.6,63.64,63.59,63.64,129300.0,42.7333,42.7602,42.7266,42.7602,129300.0
2011-07-26 11:05:00,63.64,63.7,63.62,63.65,169700.0,42.7602,42.8005,42.7468,42.7669,169700.0
2011-07-26 11:10:00,63.66,63.66,63.62,63.62,75300.0,42.7736,42.7736,42.7468,42.7468,75300.0
2011-07-26 11:15:00,63.63,63.66,63.59,63.6,67200.0,42.7535,42.7736,42.7266,42.7333,67200.0
2011-07-26 11:20:00,63.6,63.61,63.58,63.6,68600.0,42.7333,42.74,42.7199,42.7333,68600.0
2011-07-26 11:25:00,63.6,63.61,63.58,63.6,52400.0,42.7333,42.74,42.7199,42.7333,52400.0
2011-07-26 11:30:00,63.6,63.61,63.56,63.6,141700.0,42.7333,42.74,42.7064,42.7333,141700.0
2011-07-26 11:35:00,63.59,63.62,63.58,63.62,111000.0,42.7266,42.7468,42.7199,42.7468,111000.0
2011-07-26 11:40:00,63.63,63.63,63.56,63.57,35300.0,42.7535,42.7535,42.7064,42.7132,35300.0
2011-07-26 11:45:00,63.57,63.6,63.57,63.6,24400.0,42.7132,42.7333,42.7132,42.7333,24400.0
2011-07-26 11:50:00,63.59,63.6,63.54,63.56,53700.0,42.7266,42.7333,42.693,42.7064,53700.0
2011-07-26 11:55:00,63.57,63.6,63.55,63.56,31900.0,42.7132,42.7333,42.6997,42.7064,31900.0
2011-07-26 12:00:00,63.56,63.6,63.54,63.55,91500.0,42.7064,42.7333,42.693,42.6997,91500.0
2011-07-26 12:05:00,63.56,63.6,63.56,63.58,18700.0,42.7064,42.7333,42.7064,42.7199,18700.0
2011-07-26 12:10:00,63.59,63.61,63.57,63.6,55500.0,42.7266,42.74,42.7132,42.7333,55500.0
2011-07-26 12:15:00,63.59,63.61,63.55,63.58,68100.0,42.7266,42.74,42.6997,42.7199,68100.0
2011-07-26 12:20:00,63.58,63.6,63.54,63.56,93100.0,42.7199,42.7333,42.693,42.7064,93100.0
2011-07-26 12:25:00,63.55,63.57,63.54,63.54,48300.0,42.6997,42.7132,42.693,42.693,48300.0
2011-07-26 12:30:00,63.55,63.55,63.52,63.54,53800.0,42.6997,42.6997,42.6796,42.693,53800.0
2011-07-26 12:35:00,63.54,63.55,63.54,63.55,27600.0,42.693,42.6997,42.693,42.6997,27600.0
2011-07-26 12:40:00,63.54,63.55,63.53,63.54,18400.0,42.693,42.6997,42.6863,42.693,18400.0
2011-07-26 12:45:00,63.54,63.55,63.5,63.5,40100.0,42.693,42.6997,42.6661,42.6661,40100.0
2011-07-26 12:50:00,63.49,63.53,63.49,63.53,60300.0,42.6594,42.6863,42.6594,42.6863,60300.0
2011-07-26 12:55:00,63.52,63.54,63.51,63.54,37000.0,42.6796,42.693,42.6729,42.693,37000.0
2011-07-26 13:00:00,63.53,63.54,63.47,63.47,46100.0,42.6863,42.693,42.646,42.646,46100.0
2011-07-26 13:05:00,63.46,63.51,63.45,63.49,70700.0,42.6393,42.6729,42.6325,42.6594,70700.0
2011-07-26 13:10:00,63.5,63.5,63.44,63.44,57500.0,42.6661,42.6661,42.6258,42.6258,57500.0
2011-07-26 13:15:00,63.45,63.45,63.4,63.41,36500.0,42.6325,42.6325,42.5989,42.6057,36500.0
2011-07-26 13:20:00,63.41,63.43,63.38,63.43,34600.0,42.6057,42.6191,42.5855,42.6191,34600.0
2011-07-26 13:25:00,63.43,63.44,63.4,63.43,71900.0,42.6191,42.6258,42.5989,42.6191,71900.0
2011-07-26 13:30:00,63.42,63.45,63.42,63.42,19200.0,42.6124,42.6325,42.6124,42.6124,19200.0
2011-07-26 13:35:00,63.42,63.44,63.41,63.44,20400.0,42.6124,42.6258,42.6057,42.6258,20400.0
2011-07-26 13:40:00,63.43,63.44,63.41,63.44,34900.0,42.6191,42.6258,42.6057,42.6258,34900.0
2011-07-26 13:45:00,63.44,63.44,63.42,63.44,38600.0,42.6258,42.6258,42.6124,42.6258,38600.0
2011-07-26 13:50:00,63.44,63.45,63.43,63.44,41400.0,42.6258,42.6325,42.6191,42.6258,41400.0
2011-07-26 13:55:00,63.45,63.45,63.4,63.41,69400.0,42.6325,42.6325,42.5989,42.6057,69400.0
2011-07-26 14:00:00,63.41,63.45,63.38,63.44,90300.0,42.6057,42.6325,42.5855,42.6258,90300.0
2011-07-26 14:05:00,63.45,63.47,63.41,63.42,98100.0,42.6325,42.646,42.6057,42.6124,98100.0
2011-07-26 14:10:00,63.43,63.5,63.41,63.49,113200.0,42.6191,42.6661,42.6057,42.6594,113200.0
2011-07-26 14:15:00,63.49,63.52,63.48,63.49,93500.0,42.6594,42.6796,42.6527,42.6594,93500.0
2011-07-26 14:20:00,63.5,63.5,63.47,63.47,34000.0,42.6661,42.6661,42.646,42.646,34000.0
2011-07-26 14:25:00,63.47,63.48,63.42,63.43,41600.0,42.646,42.6527,42.6124,42.6191,41600.0
2011-07-26 14:30:00,63.43,63.45,63.39,63.44,70300.0,42.6191,42.6325,42.5922,42.6258,70300.0
2011-07-26 14:35:00,63.45,63.48,63.43,63.46,61800.0,42.6325,42.6527,42.6191,42.6393,61800.0
2011-07-26 14:40:00,63.46,63.47,63.44,63.46,48700.0,42.6393,42.646,42.6258,42.6393,48700.0
2011-07-26 14:45:00,63.46,63.47,63.42,63.45,69500.0,42.6393,42.646,42.6124,42.6325,69500.0
2011-07-26 14:50:00,63.44,63.45,63.42,63.42,64700.0,42.6258,42.6325,42.6124,42.6124,64700.0
2011-07-26 14:55:00,63.42,63.43,63.36,63.36,79100.0,42.6124,42.6191,42.5721,42.5721,79100.0
2011-07-26 15:00:00,63.37,63.4,63.36,63.39,58600.0,42.5788,42.5989,42.5721,42.5922,58600.0
2011-07-26 15:05:00,63.4,63.4,63.34,63.34,132600.0,42.5989,42.5989,42.5586,42.5586,132600.0
2011-07-26 15:10:00,63.35,63.37,63.33,63.35,71200.0,42.5653,42.5788,42.5519,42.5653,71200.0
2011-07-26 15:15:00,63.35,63.35,63.32,63.35,81500.0,42.5653,42.5653,42.5452,42.5653,81500.0
2011-07-26 15:20:00,63.35,63.35,63.29,63.3,132300.0,42.5653,42.5653,42.525,42.5318,132300.0
2011-07-26 15:25:00,63.3,63.31,63.29,63.29,153300.0,42.5318,42.5385,42.525,42.525,153300.0
2011-07-26 15:30:00,63.3,63.3,63.26,63.27,138400.0,42.5318,42.5318,42.5049,42.5116,138400.0
2011-07-26 15:35:00,63.27,63.28,63.24,63.24,241600.0,42.5116,42.5183,42.4914,42.4914,241600.0
2011-07-26 15:40:00,63.24,63.27,63.18,63.2,183600.0,42.4914,42.5116,42.4511,42.4646,183600.0
2011-07-26 15:45:00,63.19,63.2,63.14,63.15,279500.0,42.4578,42.4646,42.4242,42.431,279500.0
2011-07-26 15:50:00,63.15,63.15,63.08,63.13,315300.0,42.431,42.431,42.3839,42.4175,315300.0
2011-07-26 15:55:00,63.13,63.13,63.09,63.1,564800.0,42.4175,42.4175,42.3907,42.3974,564800.0
2011-07-27 09:30:00,63.03,63.12,63.0,63.01,180900.0,42.3503,42.4108,42.3302,42.3369,180900.0
2011-07-27 09:35:00,63.02,63.08,63.0,63.02,147900.0,42.3436,42.3839,42.3302,42.3436,147900.0
2011-07-27 09:40:00,63.02,63.05,63.0,63.0,129700.0,42.3436,42.3638,42.3302,42.3302,129700.0
2011-07-27 09:45:00,63.01,63.01,62.9,62.92,201700.0,42.3369,42.3369,42.263,42.2764,201700.0
2011-07-27 09:50:00,62.92,62.93,62.9,62.92,167200.0,42.2764,42.2831,42.263,42.2764,167200.0
2011-07-27 09:55:00,62.91,62.98,62.87,62.92,137400.0,42.2697,42.3167,42.2428,42.2764,137400.0
2011-07-27 10:00:00,62.92,63.06,62.92,63.01,171000.0,42.2764,42.3705,42.2764,42.3369,171000.0
2011-07-27 10:05:00,63.0,63.01,62.86,62.86,173900.0,42.3302,42.3369,42.2361,42.2361,173900.0
2011-07-27 10:10:00,62.86,62.87,62.82,62.85,182900.0,42.2361,42.2428,42.2092,42.2294,182900.0
2011-07-27 10:15:00,62.85,62.98,62.85,62.95,194700.0,42.2294,42.3167,42.2294,42.2966,194700.0
2011-07-27 10:20:00,62.94,62.96,62.85,62.86,183000.0,42.2899,42.3033,42.2294,42.2361,183000.0
2011-07-27 10:25:00,62.86,62.89,62.84,62.88,81600.0,42.2361,42.2563,42.2227,42.2496,81600.0
2011-07-27 10:30:00,62.88,62.9,62.84,62.89,136800.0,42.2496,42.263,42.2227,42.2563,136800.0
2011-07-27 10:35:00,62.89,62.94,62.86,62.87,72300.0,42.2563,42.2899,42.2361,42.2428,72300.0
2011-07-27 10:40:00,62.87,62.88,62.82,62.86,106400.0,42.2428,42.2496,42.2092,42.2361,106400.0
2011-07-27 10:45:00,62.86,62.89,62.84,62.85,134100.0,42.2361,42.2563,42.2227,42.2294,134100.0
2011-07-27 10:50:00,62.85,62.86,62.76,62.76,204200.0,42.2294,42.2361,42.1689,42.1689,204200.0
2011-07-27 10:55:00,62.77,62.81,62.75,62.76,77500.0,42.1756,42.2025,42.1622,42.1689,77500.0
2011-07-27 11:00:00,62.77,62.78,62.64,62.66,130400.0,42.1756,42.1824,42.0883,42.1017,130400.0
2011-07-27 11:05:00,62.67,62.68,62.61,62.64,110800.0,42.1085,42.1152,42.0681,42.0883,110800.0
2011-07-27 11:10:00,62.63,62.7,62.63,62.7,171500.0,42.0816,42.1286,42.0816,42.1286,171500.0
2011-07-27 11:15:00,62.7,62.75,62.66,62.71,143200.0,42.1286,42.1622,42.1017,42.1353,143200.0
2011-07-27 11:20:00,62.7,62.72,62.66,62.67,50300.0,42.1286,42.142,42.1017,42.1085,50300.0
2011-07-27 11:25:00,62.67,62.9,62.63,62.65,98800.0,42.1085,42.263,42.0816,42.095,98800.0
2011-07-27 11:30:00,62.66,62.67,62.54,62.54,141100.0,42.1017,42.1085,42.0211,42.0211,141100.0
2011-07-27 11:35:00,62.54,62.63,62.52,62.63,222400.0,42.0211,42.0816,42.0077,42.0816,222400.0
2011-07-27 11:40:00,62.63,62.68,62.62,62.66,106200.0,42.0816,42.1152,42.0749,42.1017,106200.0
2011-07-27 11:45:00,62.66,62.75,62.66,62.75,108600.0,42.1017,42.1622,42.1017,42.1622,108600.0
2011-07-27 11:50:00,62.74,62.78,62.69,62.74,69800.0,42.1555,42.1824,42.1219,42.1555,69800.0
2011-07-27 11:55:00,62.74,62.8,62.71,62.77,101700.0,42.1555,42.1958,42.1353,42.1756,101700.0
2011-07-27 12:00:00,62.77,62.8,62.74,62.78,69500.0,42.1756,42.1958,42.1555,42.1824,69500.0
2011-07-27 12:05:00,62.78,62.8,62.76,62.78,113200.0,42.1824,42.1958,42.1689,42.1824,113200.0
2011-07-27 12:10:00,62.78,62.85,62.77,62.84,64400.0,42.1824,42.2294,42.1756,42.2227,64400.0
2011-07-27 12:15:00,62.84,62.86,62.8,62.8,40500.0,42.2227,42.2361,42.1958,42.1958,40500.0
2011-07-27 12:20:00,62.81,62.81,62.7,62.7,58600.0,42.2025,42.2025,42.1286,42.1286,58600.0
2011-07-27 12:25:00,62.71,62.74,62.69,62.74,57900.0,42.1353,42.1555,42.1219,42.1555,57900.0
2011-07-27 12:30:00,62.74,62.81,62.74,62.78,33900.0,42.1555,42.2025,42.1555,42.1824,33900.0
2011-07-27 12:35:00,62.79,62.81,62.75,62.78,62800.0,42.1891,42.2025,42.1622,42.1824,62800.0
2011-07-27 12:40:00,62.78,62.85,62.77,62.81,66600.0,42.1824,42.2294,42.1756,42.2025,66600.0
2011-07-27 12:45:00,62.81,62.84,62.79,62.8,43700.0,42.2025,42.2227,42.1891,42.1958,43700.0
2011-07-27 12:50:00,62.8,62.83,62.8,62.83,43400.0,42.1958,42.216,42.1958,42.216,43400.0
2011-07-27 12:55:00,62.83,62.83,62.76,62.77,43700.0,42.216,42.216,42.1689,42.1756,43700.0
2011-07-27 13:00:00,62.78,62.79,62.73,62.76,55100.0,42.1824,42.1891,42.1488,42.1689,55100.0
2011-07-27 13:05:00,62.76,62.8,62.74,62.8,31200.0,42.1689,42.1958,42.1555,42.1958,31200.0
2011-07-27 13:10:00,62.8,62.8,62.73,62.74,36800.0,42.1958,42.1958,42.1488,42.1555,36800.0
2011-07-27 13:15:00,62.74,62.74,62.7,62.7,43600.0,42.1555,42.1555,42.1286,42.1286,43600.0
2011-07-27 13:20:00,62.71,62.73,62.68,62.72,42900.0,42.1353,42.1488,42.1152,42.142,42900.0
2011-07-27 13:25:00,62.72,62.75,62.68,62.71,52300.0,42.142,42.1622,42.1152,42.1353,52300.0
2011-07-27 13:30:00,62.7,62.75,62.7,62.74,39400.0,42.1286,42.1622,42.1286,42.1555,39400.0
2011-07-27 13:35:00,62.73,62.75,62.7,62.75,54100.0,42.1488,42.1622,42.1286,42.1622,54100.0
2011-07-27 13:40:00,62.75,62.81,62.72,62.8,90500.0,42.1622,42.2025,42.142,42.1958,90500.0
2011-07-27 13:45:00,62.8,62.81,62.75,62.75,41800.0,42.1958,42.2025,42.1622,42.1622,41800.0
2011-07-27 13:50:00,62.76,62.79,62.75,62.78,35300.0,42.1689,42.1891,42.1622,42.1824,35300.0
2011-07-27 13:55:00,62.78,62.81,62.78,62.8,46600.0,42.1824,42.2025,42.1824,42.1958,46600.0
2011-07-27 14:00:00,62.8,62.81,62.76,62.8,112500.0,42.1958,42.2025,42.1689,42.1958,112500.0
2011-07-27 14:05:00,62.8,62.8,62.76,62.78,40800.0,42.1958,42.1958,42.1689,42.1824,40800.0
2011-07-27 14:10:00,62.77,62.79,62.74,62.76,44100.0,42.1756,42.1891,42.1555,42.1689,44100.0
2011-07-27 14:15:00,62.76,62.79,62.73,62.73,38600.0,42.1689,42.1891,42.1488,42.1488,38600.0
2011-07-27 14:20:00,62.73,62.76,62.7,62.7,40500.0,42.1488,42.1689,42.1286,42.1286,40500.0
2011-07-27 14:25:00,62.7,62.71,62.58,62.59,170500.0,42.1286,42.1353,42.048,42.0547,170500.0
2011-07-27 14:30:00,62.59,62.61,62.58,62.58,95600.0,42.0547,42.0681,42.048,42.048,95600.0
2011-07-27 14:35:00,62.59,62.59,62.44,62.5,299500.0,42.0547,42.0547,41.9539,41.9942,299500.0
2011-07-27 14:40:00,62.5,62.5,62.44,62.46,146200.0,41.9942,41.9942,41.9539,41.9673,146200.0
2011-07-27 14:45:00,62.46,62.48,62.42,62.45,72600.0,41.9673,41.9808,41.9405,41.9606,72600.0
2011-07-27 14:50:00,62.46,62.46,62.36,62.37,148500.0,41.9673,41.9673,41.9002,41.9069,148500.0
2011-07-27 14:55:00,62.38,62.41,62.36,62.38,108000.0,41.9136,41.9338,41.9002,41.9136,108000.0
2011-07-27 15:00:00,62.39,62.43,62.36,62.37,90000.0,41.9203,41.9472,41.9002,41.9069,90000.0
2011-07-27 15:05:00,62.36,62.37,62.28,62.3,147100.0,41.9002,41.9069,41.8464,41.8598,147100.0
2011-07-27 15:10:00,62.29,62.35,62.23,62.34,206600.0,41.8531,41.8934,41.8128,41.8867,206600.0
2011-07-27 15:15:00,62.34,62.35,62.2,62.28,209800.0,41.8867,41.8934,41.7927,41.8464,209800.0
2011-07-27 15:20:00,62.29,62.3,62.15,62.22,212900.0,41.8531,41.8598,41.7591,41.8061,212900.0
2011-07-27 15:25:00,62.22,62.36,62.21,62.34,193800.0,41.8061,41.9002,41.7994,41.8867,193800.0
2011-07-27 15:30:00,62.34,62.44,62.34,62.44,200800.0,41.8867,41.9539,41.8867,41.9539,200800.0
2011-07-27 15:35:00,62.44,62.44,62.41,62.42,182300.0,41.9539,41.9539,41.9338,41.9405,182300.0
2011-07-27 15:40:00,62.42,62.42,62.26,62.27,251000.0,41.9405,41.9405,41.833,41.8397,251000.0
2011-07-27 15:45:00,62.26,62.27,62.15,62.2,311600.0,41.833,41.8397,41.7591,41.7927,311600.0
2011-07-27 15:50:00,62.2,62.35,62.16,62.34,445900.0,41.7927,41.8934,41.7658,41.8867,445900.0
2011-07-27 15:55:00,62.34,62.34,62.22,62.23,760700.0,41.8867,41.8867,41.8061,41.8128,760700.0
2011-07-28 09:30:00,62.16,62.4,62.16,62.29,177700.0,41.7658,41.927,41.7658,41.8531,177700.0
2011-07-28 09:35:00,62.28,62.29,62.16,62.17,68300.0,41.8464,41.8531,41.7658,41.7725,68300.0
2011-07-28 09:40:00,62.17,62.17,62.04,62.07,176200.0,41.7725,41.7725,41.6851,41.7053,176200.0
2011-07-28 09:45:00,62.07,62.21,62.07,62.19,132800.0,41.7053,41.7994,41.7053,41.7859,132800.0
2011-07-28 09:50:00,62.18,62.23,62.16,62.2,110500.0,41.7792,41.8128,41.7658,41.7927,110500.0
2011-07-28 09:55:00,62.19,62.21,62.11,62.19,114900.0,41.7859,41.7994,41.7322,41.7859,114900.0
2011-07-28 10:00:00,62.21,62.21,62.04,62.16,111200.0,41.7994,41.7994,41.6851,41.7658,111200.0
2011-07-28 10:05:00,62.16,62.28,62.15,62.28,101300.0,41.7658,41.8464,41.7591,41.8464,101300.0
2011-07-28 10:10:00,62.29,62.33,62.2,62.25,173500.0,41.8531,41.88,41.7927,41.8262,173500.0
2011-07-28 10:15:00,62.24,62.27,62.19,62.22,77500.0,41.8195,41.8397,41.7859,41.8061,77500.0
2011-07-28 10:20:00,62.22,62.23,62.13,62.16,90800.0,41.8061,41.8128,41.7456,41.7658,90800.0
2011-07-28 10:25:00,62.16,62.18,62.12,62.18,59100.0,41.7658,41.7792,41.7389,41.7792,59100.0
2011-07-28 10:30:00,62.18,62.26,62.18,62.25,96500.0,41.7792,41.833,41.7792,41.8262,96500.0
2011-07-28 10:35:00,62.25,62.25,62.2,62.22,70300.0,41.8262,41.8262,41.7927,41.8061,70300.0
2011-07-28 10:40:00,62.22,62.27,62.21,62.24,80000.0,41.8061,41.8397,41.7994,41.8195,80000.0
2011-07-28 10:45:00,62.24,62.34,62.24,62.33,256400.0,41.8195,41.8867,41.8195,41.88,256400.0
2011-07-28 10:50:00,62.33,62.34,62.26,62.28,108700.0,41.88,41.8867,41.833,41.8464,108700.0
2011-07-28 10:55:00,62.29,62.29,62.26,62.28,56800.0,41.8531,41.8531,41.833,41.8464,56800.0
2011-07-28 11:00:00,62.27,62.3,62.25,62.28,43600.0,41.8397,41.8598,41.8262,41.8464,43600.0
2011-07-28 11:05:00,62.28,62.35,62.27,62.34,94100.0,41.8464,41.8934,41.8397,41.8867,94100.0
2011-07-28 11:10:00,62.35,62.35,62.27,62.29,59900.0,41.8934,41.8934,41.8397,41.8531,59900.0
2011-07-28 11:15:00,62.29,62.31,62.26,62.3,56000.0,41.8531,41.8666,41.833,41.8598,56000.0
2011-07-28 11:20:00,62.3,62.36,62.27,62.34,105800.0,41.8598,41.9002,41.8397,41.8867,105800.0
2011-07-28 11:25:00,62.34,62.4,62.34,62.38,171200.0,41.8867,41.927,41.8867,41.9136,171200.0
2011-07-28 11:30:00,62.37,62.39,62.34,62.36,89600.0,41.9069,41.9203,41.8867,41.9002,89600.0
2011-07-28 11:35:00,62.36,62.41,62.35,62.4,54900.0,41.9002,41.9338,41.8934,41.927,54900.0
2011-07-28 11:40:00,62.41,62.43,62.4,62.41,67200.0,41.9338,41.9472,41.927,41.9338,67200.0
2011-07-28 11:45:00,62.41,62.42,62.31,62.32,92600.0,41.9338,41.9405,41.8666,41.8733,92600.0
2011-07-28 11:50:00,62.32,62.32,62.3,62.32,40300.0,41.8733,41.8733,41.8598,41.8733,40300.0
2011-07-28 11:55:00,62.31,62.38,62.29,62.37,64200.0,41.8666,41.9136,41.8531,41.9069,64200.0
2011-07-28 12:00:00,62.38,62.42,62.35,62.36,100100.0,41.9136,41.9405,41.8934,41.9002,100100.0
2011-07-28 12:05:00,62.35,62.38,62.28,62.36,182400.0,41.8934,41.9136,41.8464,41.9002,182400.0
2011-07-28 12:10:00,62.36,62.37,62.28,62.3,36000.0,41.9002,41.9069,41.8464,41.8598,36000.0
2011-07-28 12:15:00,62.3,62.3,62.24,62.24,34300.0,41.8598,41.8598,41.8195,41.8195,34300.0
2011-07-28 12:20:00,62.24,62.24,62.21,62.23,51200.0,41.8195,41.8195,41.7994,41.8128,51200.0
2011-07-28 12:25:00,62.23,62.27,62.2,62.27,85100.0,41.8128,41.8397,41.7927,41.8397,85100.0
2011-07-28 12:30:00,62.26,62.32,62.22,62.31,60000.0,41.833,41.8733,41.8061,41.8666,60000.0
2011-07-28 12:35:00,62.31,62.32,62.26,62.28,56100.0,41.8666,41.8733,41.833,41.8464,56100.0
2011-07-28 12:40:00,62.28,62.32,62.25,62.26,46300.0,41.8464,41.8733,41.8262,41.833,46300.0
2011-07-28 12:45:00,62.26,62.27,62.23,62.25,15600.0,41.833,41.8397,41.8128,41.8262,15600.0
2011-07-28 12:50:00,62.24,62.27,62.2,62.26,39700.0,41.8195,41.8397,41.7927,41.833,39700.0
2011-07-28 12:55:00,62.26,62.28,62.22,62.27,59100.0,41.833,41.8464,41.8061,41.8397,59100.0
2011-07-28 13:00:00,62.27,62.31,62.25,62.3,30000.0,41.8397,41.8666,41.8262,41.8598,30000.0
2011-07-28 13:05:00,62.3,62.32,62.28,62.3,40800.0,41.8598,41.8733,41.8464,41.8598,40800.0
2011-07-28 13:10:00,62.29,62.34,62.28,62.3,70600.0,41.8531,41.8867,41.8464,41.8598,70600.0
2011-07-28 13:15:00,62.29,62.32,62.28,62.29,41800.0,41.8531,41.8733,41.8464,41.8531,41800.0
2011-07-28 13:20:00,62.3,62.31,62.28,62.3,20400.0,41.8598,41.8666,41.8464,41.8598,20400.0
2011-07-28 13:25:00,62.29,62.33,62.29,62.33,31800.0,41.8531,41.88,41.8531,41.88,31800.0
2011-07-28 13:30:00,62.32,62.34,62.3,62.33,64800.0,41.8733,41.8867,41.8598,41.88,64800.0
2011-07-28 13:35:00,62.34,62.36,62.32,62.34,62900.0,41.8867,41.9002,41.8733,41.8867,62900.0
2011-07-28 13:40:00,62.34,62.38,62.34,62.36,81400.0,41.8867,41.9136,41.8867,41.9002,81400.0
2011-07-28 13:45:00,62.37,62.41,62.35,62.37,103500.0,41.9069,41.9338,41.8934,41.9069,103500.0
2011-07-28 13:50:00,62.36,62.38,62.33,62.37,77600.0,41.9002,41.9136,41.88,41.9069,77600.0
2011-07-28 13:55:00,62.37,62.42,62.36,62.42,70000.0,41.9069,41.9405,41.9002,41.9405,70000.0
2011-07-28 14:00:00,62.41,62.43,62.36,62.37,43900.0,41.9338,41.9472,41.9002,41.9069,43900.0
2011-07-28 14:05:00,62.36,62.37,62.31,62.31,33100.0,41.9002,41.9069,41.8666,41.8666,33100.0
2011-07-28 14:10:00,62.31,62.32,62.25,62.26,64500.0,41.8666,41.8733,41.8262,41.833,64500.0
2011-07-28 14:15:00,62.27,62.33,62.26,62.28,30200.0,41.8397,41.88,41.833,41.8464,30200.0
2011-07-28 14:20:00,62.28,62.34,62.27,62.31,48000.0,41.8464,41.8867,41.8397,41.8666,48000.0
2011-07-28 14:25:00,62.31,62.32,62.26,62.3,52900.0,41.8666,41.8733,41.833,41.8598,52900.0
2011-07-28 14:30:00,62.31,62.31,62.23,62.25,90000.0,41.8666,41.8666,41.8128,41.8262,90000.0
2011-07-28 14:35:00,62.25,62.26,62.22,62.22,33900.0,41.8262,41.833,41.8061,41.8061,33900.0
2011-07-28 14:40:00,62.22,62.26,62.21,62.25,45900.0,41.8061,41.833,41.7994,41.8262,45900.0
2011-07-28 14:45:00,62.25,62.26,62.22,62.26,31900.0,41.8262,41.833,41.8061,41.833,31900.0
2011-07-28 14:50:00,62.25,62.3,62.25,62.29,44100.0,41.8262,41.8598,41.8262,41.8531,44100.0
2011-07-28 14:55:00,62.29,62.29,62.24,62.25,31800.0,41.8531,41.8531,41.8195,41.8262,31800.0
2011-07-28 15:00:00,62.25,62.25,62.2,62.21,43200.0,41.8262,41.8262,41.7927,41.7994,43200.0
2011-07-28 15:05:00,62.2,62.23,62.17,62.18,69900.0,41.7927,41.8128,41.7725,41.7792,69900.0
2011-07-28 15:10:00,62.19,62.2,62.15,62.15,57600.0,41.7859,41.7927,41.7591,41.7591,57600.0
2011-07-28 15:15:00,62.15,62.16,62.08,62.09,105100.0,41.7591,41.7658,41.712,41.7187,105100.0
2011-07-28 15:20:00,62.09,62.11,62.06,62.06,84500.0,41.7187,41.7322,41.6986,41.6986,84500.0
2011-07-28 15:25:00,62.06,62.08,62.01,62.02,152200.0,41.6986,41.712,41.665,41.6717,152200.0
2011-07-28 15:30:00,62.01,62.05,61.95,61.95,198200.0,41.665,41.6919,41.6247,41.6247,198200.0
2011-07-28 15:35:00,61.95,62.02,61.95,62.01,74000.0,41.6247,41.6717,41.6247,41.665,74000.0
2011-07-28 15:40:00,62.01,62.01,61.85,61.88,199900.0,41.665,41.665,41.5575,41.5776,199900.0
2011-07-28 15:45:00,61.88,61.95,61.85,61.92,193700.0,41.5776,41.6247,41.5575,41.6045,193700.0
2011-07-28 15:50:00,61.92,61.99,61.92,61.99,213500.0,41.6045,41.6516,41.6045,41.6516,213500.0
2011-07-28 15:55:00,61.98,62.0,61.95,61.95,348200.0,41.6448,41.6583,41.6247,41.6247,348200.0
2011-07-29 09:30:00,61.68,61.87,61.56,61.84,414700.0,41.4433,41.5709,41.3626,41.5508,414700.0
2011-07-29 09:35:00,61.84,61.95,61.8,61.95,175100.0,41.5508,41.6247,41.5239,41.6247,175100.0
2011-07-29 09:40:00,61.95,62.0,61.86,61.88,198600.0,41.6247,41.6583,41.5642,41.5776,198600.0
2011-07-29 09:45:00,61.88,61.97,61.82,61.94,223500.0,41.5776,41.6381,41.5373,41.618,223500.0
2011-07-29 09:50:00,61.95,61.97,61.85,61.86,83400.0,41.6247,41.6381,41.5575,41.5642,83400.0
2011-07-29 09:55:00,61.86,61.99,61.85,61.85,125800.0,41.5642,41.6516,41.5575,41.5575,125800.0
2011-07-29 10:00:00,61.85,61.87,61.75,61.87,126900.0,41.5575,41.5709,41.4903,41.5709,126900.0
2011-07-29 10:05:00,61.85,62.0,61.85,62.0,136200.0,41.5575,41.6583,41.5575,41.6583,136200.0
2011-07-29 10:10:00,62.0,62.07,61.99,62.05,144600.0,41.6583,41.7053,41.6516,41.6919,144600.0
2011-07-29 10:15:00,62.04,62.07,61.99,61.99,139500.0,41.6851,41.7053,41.6516,41.6516,139500.0
2011-07-29 10:20:00,61.99,62.1,61.99,62.04,135100.0,41.6516,41.7255,41.6516,41.6851,135100.0
2011-07-29 10:25:00,62.05,62.06,61.99,62.01,118700.0,41.6919,41.6986,41.6516,41.665,118700.0
2011-07-29 10:30:00,62.01,62.01,61.91,61.94,139000.0,41.665,41.665,41.5978,41.618,139000.0
2011-07-29 10:35:00,61.94,62.02,61.92,61.97,182700.0,41.618,41.6717,41.6045,41.6381,182700.0
2011-07-29 10:40:00,61.98,62.0,61.87,61.95,127300.0,41.6448,41.6583,41.5709,41.6247,127300.0
2011-07-29 10:45:00,61.94,61.96,61.81,61.95,157300.0,41.618,41.6314,41.5306,41.6247,157300.0
2011-07-29 10:50:00,61.94,62.04,61.9,62.04,187200.0,41.618,41.6851,41.5911,41.6851,187200.0
2011-07-29 10:55:00,62.04,62.07,61.97,61.98,122800.0,41.6851,41.7053,41.6381,41.6448,122800.0
2011-07-29 11:00:00,61.98,62.05,61.96,62.05,54300.0,41.6448,41.6919,41.6314,41.6919,54300.0
2011-07-29 11:05:00,62.05,62.15,62.04,62.15,124700.0,41.6919,41.7591,41.6851,41.7591,124700.0
2011-07-29 11:10:00,62.15,62.18,62.04,62.05,80600.0,41.7591,41.7792,41.6851,41.6919,80600.0
2011-07-29 11:15:00,62.05,62.16,62.03,62.15,76200.0,41.6919,41.7658,41.6784,41.7591,76200.0
2011-07-29 11:20:00,62.15,62.17,62.1,62.11,65400.0,41.7591,41.7725,41.7255,41.7322,65400.0
2011-07-29 11:25:00,62.11,62.14,62.0,62.0,56400.0,41.7322,41.7523,41.6583,41.6583,56400.0
2011-07-29 11:30:00,62.0,62.0,61.96,61.97,51300.0,41.6583,41.6583,41.6314,41.6381,51300.0
2011-07-29 11:35:00,61.96,61.97,61.92,61.95,47700.0,41.6314,41.6381,41.6045,41.6247,47700.0
2011-07-29 11:40:00,61.95,62.04,61.95,61.96,82300.0,41.6247,41.6851,41.6247,41.6314,82300.0
2011-07-29 11:45:00,61.97,61.97,61.87,61.87,36000.0,41.6381,41.6381,41.5709,41.5709,36000.0
2011-07-29 11:50:00,61.87,61.96,61.86,61.95,39300.0,41.5709,41.6314,41.5642,41.6247,39300.0
2011-07-29 11:55:00,61.94,61.95,61.87,61.88,42200.0,41.618,41.6247,41.5709,41.5776,42200.0
2011-07-29 12:00:00,61.88,61.93,61.81,61.82,98300.0,41.5776,41.6112,41.5306,41.5373,98300.0
2011-07-29 12:05:00,61.82,61.98,61.8,61.85,68100.0,41.5373,41.6448,41.5239,41.5575,68100.0
2011-07-29 12:10:00,61.85,61.86,61.75,61.76,55800.0,41.5575,41.5642,41.4903,41.497,55800.0
2011-07-29 12:15:00,61.75,61.78,61.72,61.74,80200.0,41.4903,41.5105,41.4701,41.4836,80200.0
2011-07-29 12:20:00,61.75,61.79,61.74,61.79,65300.0,41.4903,41.5172,41.4836,41.5172,65300.0
2011-07-29 12:25:00,61.79,61.82,61.75,61.76,38300.0,41.5172,41.5373,41.4903,41.497,38300.0
2011-07-29 12:30:00,61.76,61.78,61.69,61.7,64500.0,41.497,41.5105,41.45,41.4567,64500.0
2011-07-29 12:35:00,61.7,61.8,61.69,61.76,67400.0,41.4567,41.5239,41.45,41.497,67400.0
2011-07-29 12:40:00,61.76,61.83,61.76,61.83,29600.0,41.497,41.544,41.497,41.544,29600.0
2011-07-29 12:45:00,61.82,61.83,61.7,61.71,38900.0,41.5373,41.544,41.4567,41.4634,38900.0
2011-07-29 12:50:00,61.7,61.75,61.69,61.7,24600.0,41.4567,41.4903,41.45,41.4567,24600.0
2011-07-29 12:55:00,61.7,61.75,61.69,61.73,58800.0,41.4567,41.4903,41.45,41.4769,58800.0
2011-07-29 13:00:00,61.73,61.76,61.69,61.7,70800.0,41.4769,41.497,41.45,41.4567,70800.0
2011-07-29 13:05:00,61.7,61.8,61.69,61.8,66500.0,41.4567,41.5239,41.45,41.5239,66500.0
2011-07-29 13:10:00,61.8,61.82,61.76,61.76,46000.0,41.5239,41.5373,41.497,41.497,46000.0
2011-07-29 13:15:00,61.76,61.76,61.72,61.72,36000.0,41.497,41.497,41.4701,41.4701,36000.0
2011-07-29 13:20:00,61.72,61.81,61.72,61.78,35700.0,41.4701,41.5306,41.4701,41.5105,35700.0
2011-07-29 13:25:00,61.78,61.78,61.72,61.72,34400.0,41.5105,41.5105,41.4701,41.4701,34400.0
2011-07-29 13:30:00,61.73,61.75,61.69,61.73,77100.0,41.4769,41.4903,41.45,41.4769,77100.0
2011-07-29 13:35:00,61.73,61.77,61.71,61.72,53300.0,41.4769,41.5037,41.4634,41.4701,53300.0
2011-07-29 13:40:00,61.72,61.77,61.72,61.76,80300.0,41.4701,41.5037,41.4701,41.497,80300.0
2011-07-29 13:45:00,61.76,61.79,61.73,61.77,57700.0,41.497,41.5172,41.4769,41.5037,57700.0
2011-07-29 13:50:00,61.77,61.77,61.72,61.73,63700.0,41.5037,41.5037,41.4701,41.4769,63700.0
2011-07-29 13:55:00,61.74,61.77,61.73,61.74,53400.0,41.4836,41.5037,41.4769,41.4836,53400.0
2011-07-29 14:00:00,61.74,61.79,61.72,61.79,62000.0,41.4836,41.5172,41.4701,41.5172,62000.0
2011-07-29 14:05:00,61.79,61.83,61.78,61.78,50000.0,41.5172,41.544,41.5105,41.5105,50000.0
2011-07-29 14:10:00,61.78,61.78,61.72,61.72,42800.0,41.5105,41.5105,41.4701,41.4701,42800.0
2011-07-29 14:15:00,61.73,61.75,61.69,61.69,62000.0,41.4769,41.4903,41.45,41.45,62000.0
2011-07-29 14:20:00,61.7,61.71,61.68,61.7,64800.0,41.4567,41.4634,41.4433,41.4567,64800.0
2011-07-29 14:25:00,61.71,61.72,61.69,61.7,27100.0,41.4634,41.4701,41.45,41.4567,27100.0
2011-07-29 14:30:00,61.7,61.72,61.67,61.72,44600.0,41.4567,41.4701,41.4365,41.4701,44600.0
2011-07-29 14:35:00,61.72,61.81,61.7,61.8,65400.0,41.4701,41.5306,41.4567,41.5239,65400.0
2011-07-29 14:40:00,61.8,61.83,61.77,61.77,64600.0,41.5239,41.544,41.5037,41.5037,64600.0
2011-07-29 14:45:00,61.78,61.78,61.74,61.75,31600.0,41.5105,41.5105,41.4836,41.4903,31600.0
2011-07-29 14:50:00,61.75,61.98,61.74,61.79,36700.0,41.4903,41.6448,41.4836,41.5172,36700.0
2011-07-29 14:55:00,61.79,61.81,61.7,61.7,61200.0,41.5172,41.5306,41.4567,41.4567,61200.0
2011-07-29 15:00:00,61.7,61.71,61.66,61.69,100500.0,41.4567,41.4634,41.4298,41.45,100500.0
2011-07-29 15:05:00,61.69,61.75,61.68,61.73,66500.0,41.45,41.4903,41.4433,41.4769,66500.0
2011-07-29 15:10:00,61.72,61.77,61.69,61.73,97700.0,41.4701,41.5037,41.45,41.4769,97700.0
2011-07-29 15:15:00,61.72,61.74,61.68,61.69,91000.0,41.4701,41.4836,41.4433,41.45,91000.0
2011-07-29 15:20:00,61.69,61.7,61.64,61.65,96400.0,41.45,41.4567,41.4164,41.4231,96400.0
2011-07-29 15:25:00,61.65,61.7,61.65,61.69,87000.0,41.4231,41.4567,41.4231,41.45,87000.0
2011-07-29 15:30:00,61.68,61.69,61.6,61.65,113000.0,41.4433,41.45,41.3895,41.4231,113000.0
2011-07-29 15:35:00,61.65,61.71,61.64,61.7,72800.0,41.4231,41.4634,41.4164,41.4567,72800.0
2011-07-29 15:40:00,61.7,61.73,61.67,61.69,182700.0,41.4567,41.4769,41.4365,41.45,182700.0
2011-07-29 15:45:00,61.69,61.7,61.5,61.51,339900.0,41.45,41.4567,41.3223,41.329,339900.0
2011-07-29 15:50:00,61.51,61.57,61.5,61.57,271700.0,41.329,41.3694,41.3223,41.3694,271700.0
2011-07-29 15:55:00,61.57,61.66,61.5,61.52,711200.0,41.3694,41.4298,41.3223,41.3358,711200.0
2011-08-01 09:30:00,62.21,62.31,61.65,61.66,622800.0,41.7994,41.8666,41.4231,41.4298,622800.0
2011-08-01 09:35:00,61.65,61.74,61.55,61.65,195900.0,41.4231,41.4836,41.3559,41.4231,195900.0
2011-08-01 09:40:00,61.65,61.71,61.58,61.66,162400.0,41.4231,41.4634,41.3761,41.4298,162400.0
2011-08-01 09:45:00,61.66,61.68,61.51,61.55,152100.0,41.4298,41.4433,41.329,41.3559,152100.0
2011-08-01 09:50:00,61.55,61.61,61.52,61.55,166400.0,41.3559,41.3962,41.3358,41.3559,166400.0
2011-08-01 09:55:00,61.55,61.56,61.5,61.51,99700.0,41.3559,41.3626,41.3223,41.329,99700.0
2011-08-01 10:00:00,61.51,61.52,61.0,61.03,537400.0,41.329,41.3358,40.9864,41.0065,537400.0
2011-08-01 10:05:00,61.04,61.21,61.01,61.13,248800.0,41.0132,41.1275,40.9931,41.0737,248800.0
2011-08-01 10:10:00,61.13,61.15,61.06,61.09,147900.0,41.0737,41.0872,41.0267,41.0468,147900.0
2011-08-01 10:15:00,61.09,61.16,61.06,61.14,133200.0,41.0468,41.0939,41.0267,41.0804,133200.0
2011-08-01 10:20:00,61.14,61.21,61.04,61.11,105100.0,41.0804,41.1275,41.0132,41.0603,105100.0
2011-08-01 10:25:00,61.1,61.13,61.03,61.09,187600.0,41.0536,41.0737,41.0065,41.0468,187600.0
2011-08-01 10:30:00,61.09,61.14,61.05,61.1,155300.0,41.0468,41.0804,41.02,41.0536,155300.0
2011-08-01 10:35:00,61.1,61.15,61.09,61.14,113200.0,41.0536,41.0872,41.0468,41.0804,113200.0
2011-08-01 10:40:00,61.15,61.18,61.11,61.15,109100.0,41.0872,41.1073,41.0603,41.0872,109100.0
2011-08-01 10:45:00,61.15,61.22,61.12,61.14,114200.0,41.0872,41.1342,41.067,41.0804,114200.0
2011-08-01 10:50:00,61.14,61.23,61.14,61.17,128400.0,41.0804,41.1409,41.0804,41.1006,128400.0
2011-08-01 10:55:00,61.16,61.21,61.14,61.19,137100.0,41.0939,41.1275,41.0804,41.114,137100.0
2011-08-01 11:00:00,61.18,61.19,61.08,61.11,161900.0,41.1073,41.114,41.0401,41.0603,161900.0
2011-08-01 11:05:00,61.12,61.13,61.06,61.12,87600.0,41.067,41.0737,41.0267,41.067,87600.0
2011-08-01 11:10:00,61.11,61.14,61.08,61.09,117400.0,41.0603,41.0804,41.0401,41.0468,117400.0
2011-08-01 11:15:00,61.1,61.16,61.09,61.14,90500.0,41.0536,41.0939,41.0468,41.0804,90500.0
2011-08-01 11:20:00,61.13,61.2,61.13,61.19,45200.0,41.0737,41.1207,41.0737,41.114,45200.0
2011-08-01 11:25:00,61.18,61.24,61.17,61.23,75100.0,41.1073,41.1476,41.1006,41.1409,75100.0
2011-08-01 11:30:00,61.23,61.25,61.19,61.19,209200.0,41.1409,41.1543,41.114,41.114,209200.0
2011-08-01 11:35:00,61.19,61.2,61.0,61.03,250900.0,41.114,41.1207,40.9864,41.0065,250900.0
2011-08-01 11:40:00,61.04,61.07,61.01,61.03,81700.0,41.0132,41.0334,40.9931,41.0065,81700.0
2011-08-01 11:45:00,61.04,61.09,61.03,61.08,61800.0,41.0132,41.0468,41.0065,41.0401,61800.0
2011-08-01 11:50:00,61.08,61.11,61.03,61.08,131100.0,41.0401,41.0603,41.0065,41.0401,131100.0
2011-08-01 11:55:00,61.08,61.09,61.02,61.04,93400.0,41.0401,41.0468,40.9998,41.0132,93400.0
2011-08-01 12:00:00,61.04,61.11,61.04,61.11,55800.0,41.0132,41.0603,41.0132,41.0603,55800.0
2011-08-01 12:05:00,61.1,61.11,61.04,61.08,91700.0,41.0536,41.0603,41.0132,41.0401,91700.0
2011-08-01 12:10:00,61.07,61.12,61.07,61.1,58100.0,41.0334,41.067,41.0334,41.0536,58100.0
2011-08-01 12:15:00,61.09,61.11,61.06,61.09,71100.0,41.0468,41.0603,41.0267,41.0468,71100.0
2011-08-01 12:20:00,61.09,61.12,61.04,61.05,42200.0,41.0468,41.067,41.0132,41.02,42200.0
2011-08-01 12:25:00,61.05,61.15,61.05,61.15,82700.0,41.02,41.0872,41.02,41.0872,82700.0
2011-08-01 12:30:00,61.14,61.17,61.14,61.17,22900.0,41.0804,41.1006,41.0804,41.1006,22900.0
2011-08-01 12:35:00,61.17,61.23,61.17,61.21,32400.0,41.1006,41.1409,41.1006,41.1275,32400.0
2011-08-01 12:40:00,61.21,61.23,61.18,61.21,34800.0,41.1275,41.1409,41.1073,41.1275,34800.0
2011-08-01 12:45:00,61.22,61.28,61.2,61.28,70500.0,41.1342,41.1745,41.1207,41.1745,70500.0
2011-08-01 12:50:00,61.27,61.31,61.23,61.23,101200.0,41.1678,41.1947,41.1409,41.1409,101200.0
2011-08-01 12:55:00,61.23,61.23,61.19,61.22,59200.0,41.1409,41.1409,41.114,41.1342,59200.0
2011-08-01 13:00:00,61.22,61.22,61.18,61.19,41900.0,41.1342,41.1342,41.1073,41.114,41900.0
2011-08-01 13:05:00,61.18,61.19,61.11,61.14,64300.0,41.1073,41.114,41.0603,41.0804,64300.0
2011-08-01 13:10:00,61.15,61.2,61.12,61.19,42800.0,41.0872,41.1207,41.067,41.114,42800.0
2011-08-01 13:15:00,61.18,61.23,61.18,61.2,31200.0,41.1073,41.1409,41.1073,41.1207,31200.0
2011-08-01 13:20:00,61.19,61.27,60.89,61.25,53700.0,41.114,41.1678,40.9125,41.1543,53700.0
2011-08-01 13:25:00,61.25,61.3,61.21,61.26,83300.0,41.1543,41.1879,41.1275,41.1611,83300.0
2011-08-01 13:30:00,61.25,61.32,61.25,61.27,42600.0,41.1543,41.2014,41.1543,41.1678,42600.0
2011-08-01 13:35:00,61.27,61.32,61.26,61.31,32100.0,41.1678,41.2014,41.1611,41.1947,32100.0
2011-08-01 13:40:00,61.31,61.38,61.3,61.38,62800.0,41.1947,41.2417,41.1879,41.2417,62800.0
2011-08-01 13:45:00,61.38,61.39,61.34,61.36,83600.0,41.2417,41.2484,41.2148,41.2283,83600.0
2011-08-01 13:50:00,61.35,61.4,61.34,61.37,56600.0,41.2215,41.2551,41.2148,41.235,56600.0
2011-08-01 13:55:00,61.38,61.42,61.37,61.39,82700.0,41.2417,41.2686,41.235,41.2484,82700.0
2011-08-01 14:00:00,61.38,61.38,61.3,61.3,53300.0,41.2417,41.2417,41.1879,41.1879,53300.0
2011-08-01 14:05:00,61.31,61.32,61.27,61.27,57800.0,41.1947,41.2014,41.1678,41.1678,57800.0
2011-08-01 14:10:00,61.27,61.28,61.24,61.24,74500.0,41.1678,41.1745,41.1476,41.1476,74500.0
2011-08-01 14:15:00,61.25,61.31,61.22,61.31,63600.0,41.1543,41.1947,41.1342,41.1947,63600.0
2011-08-01 14:20:00,61.3,61.35,61.3,61.32,106800.0,41.1879,41.2215,41.1879,41.2014,106800.0
2011-08-01 14:25:00,61.32,61.34,61.29,61.33,56300.0,41.2014,41.2148,41.1812,41.2081,56300.0
2011-08-01 14:30:00,61.32,61.33,61.29,61.3,81800.0,41.2014,41.2081,41.1812,41.1879,81800.0
2011-08-01 14:35:00,61.3,61.35,61.3,61.35,81400.0,41.1879,41.2215,41.1879,41.2215,81400.0
2011-08-01 14:40:00,61.35,61.36,61.32,61.34,58900.0,41.2215,41.2283,41.2014,41.2148,58900.0
2011-08-01 14:45:00,61.34,61.39,61.33,61.36,47300.0,41.2148,41.2484,41.2081,41.2283,47300.0
2011-08-01 14:50:00,61.37,61.41,61.31,61.41,88500.0,41.235,41.2618,41.1947,41.2618,88500.0
2011-08-01 14:55:00,61.4,61.43,61.37,61.37,67900.0,41.2551,41.2753,41.235,41.235,67900.0
2011-08-01 15:00:00,61.38,61.44,61.37,61.39,96200.0,41.2417,41.282,41.235,41.2484,96200.0
2011-08-01 15:05:00,61.39,61.41,61.35,61.4,54800.0,41.2484,41.2618,41.2215,41.2551,54800.0
2011-08-01 15:10:00,61.4,61.41,61.37,61.4,67800.0,41.2551,41.2618,41.235,41.2551,67800.0
2011-08-01 15:15:00,61.41,61.41,61.36,61.39,110000.0,41.2618,41.2618,41.2283,41.2484,110000.0
2011-08-01 15:20:00,61.4,61.45,61.39,61.45,94300.0,41.2551,41.2887,41.2484,41.2887,94300.0
2011-08-01 15:25:00,61.45,61.46,61.4,61.42,162100.0,41.2887,41.2954,41.2551,41.2686,162100.0
2011-08-01 15:30:00,61.43,61.46,61.36,61.4,155600.0,41.2753,41.2954,41.2283,41.2551,155600.0
2011-08-01 15:35:00,61.4,61.46,61.3,61.46,213800.0,41.2551,41.2954,41.1879,41.2954,213800.0
2011-08-01 15:40:00,61.46,61.47,61.43,61.45,158300.0,41.2954,41.3022,41.2753,41.2887,158300.0
2011-08-01 15:45:00,61.44,61.47,61.43,61.47,165400.0,41.282,41.3022,41.2753,41.3022,165400.0
2011-08-01 15:50:00,61.47,61.5,61.3,61.34,232200.0,41.3022,41.3223,41.1879,41.2148,232200.0
2011-08-01 15:55:00,61.34,61.45,61.34,61.41,412700.0,41.2148,41.2887,41.2148,41.2618,412700.0
2011-08-02 09:30:00,61.13,61.31,61.12,61.25,246300.0,41.0737,41.1947,41.067,41.1543,246300.0
2011-08-02 09:35:00,61.25,61.35,61.2,61.21,120200.0,41.1543,41.2215,41.1207,41.1275,120200.0
2011-08-02 09:40:00,61.2,61.21,61.04,61.04,130800.0,41.1207,41.1275,41.0132,41.0132,130800.0
2011-08-02 09:45:00,61.07,61.1,61.03,61.04,132800.0,41.0334,41.0536,41.0065,41.0132,132800.0
2011-08-02 09:50:00,61.03,61.12,61.0,61.0,136500.0,41.0065,41.067,40.9864,40.9864,136500.0
2011-08-02 09:55:00,61.0,61.01,60.81,60.84,255900.0,40.9864,40.9931,40.8587,40.8789,255900.0
2011-08-02 10:00:00,60.84,60.95,60.84,60.91,122500.0,40.8789,40.9528,40.8789,40.9259,122500.0
2011-08-02 10:05:00,60.91,61.0,60.88,61.0,88400.0,40.9259,40.9864,40.9057,40.9864,88400.0
2011-08-02 10:10:00,60.99,61.06,60.96,61.04,97000.0,40.9796,41.0267,40.9595,41.0132,97000.0
2011-08-02 10:15:00,61.03,61.04,60.94,60.98,55000.0,41.0065,41.0132,40.9461,40.9729,55000.0
2011-08-02 10:20:00,60.98,61.0,60.92,60.95,121700.0,40.9729,40.9864,40.9326,40.9528,121700.0
2011-08-02 10:25:00,60.95,60.97,60.88,60.89,119100.0,40.9528,40.9662,40.9057,40.9125,119100.0
2011-08-02 10:30:00,60.89,60.94,60.87,60.94,54600.0,40.9125,40.9461,40.899,40.9461,54600.0
2011-08-02 10:35:00,60.93,61.01,60.93,60.98,47400.0,40.9393,40.9931,40.9393,40.9729,47400.0
2011-08-02 10:40:00,60.98,61.02,60.95,61.0,105900.0,40.9729,40.9998,40.9528,40.9864,105900.0
2011-08-02 10:45:00,60.99,61.0,60.91,60.93,94500.0,40.9796,40.9864,40.9259,40.9393,94500.0
2011-08-02 10:50:00,60.93,60.99,60.9,60.91,72100.0,40.9393,40.9796,40.9192,40.9259,72100.0
2011-08-02 10:55:00,60.91,60.97,60.9,60.96,59700.0,40.9259,40.9662,40.9192,40.9595,59700.0
2011-08-02 11:00:00,60.97,60.98,60.9,60.98,123700.0,40.9662,40.9729,40.9192,40.9729,123700.0
2011-08-02 11:05:00,60.98,60.99,60.95,60.95,33800.0,40.9729,40.9796,40.9528,40.9528,33800.0
2011-08-02 11:10:00,60.95,61.02,60.9,61.02,94500.0,40.9528,40.9998,40.9192,40.9998,94500.0
2011-08-02 11:15:00,61.02,61.02,60.98,60.98,46300.0,40.9998,40.9998,40.9729,40.9729,46300.0
2011-08-02 11:20:00,60.99,61.02,60.89,60.97,103500.0,40.9796,40.9998,40.9125,40.9662,103500.0
2011-08-02 11:25:00,60.97,61.0,60.93,60.98,90100.0,40.9662,40.9864,40.9393,40.9729,90100.0
2011-08-02 11:30:00,60.98,61.0,60.91,60.91,76500.0,40.9729,40.9864,40.9259,40.9259,76500.0
2011-08-02 11:35:00,60.92,60.97,60.88,60.89,60500.0,40.9326,40.9662,40.9057,40.9125,60500.0
2011-08-02 11:40:00,60.88,60.92,60.86,60.87,62100.0,40.9057,40.9326,40.8923,40.899,62100.0
2011-08-02 11:45:00,60.87,60.94,60.86,60.93,49000.0,40.899,40.9461,40.8923,40.9393,49000.0
2011-08-02 11:50:00,60.93,61.0,60.93,61.0,40300.0,40.9393,40.9864,40.9393,40.9864,40300.0
2011-08-02 11:55:00,60.99,61.0,60.93,60.96,156600.0,40.9796,40.9864,40.9393,40.9595,156600.0
2011-08-02 12:00:00,60.97,60.99,60.91,60.93,72000.0,40.9662,40.9796,40.9259,40.9393,72000.0
2011-08-02 12:05:00,60.93,61.03,60.93,61.01,45600.0,40.9393,41.0065,40.9393,40.9931,45600.0
2011-08-02 12:10:00,61.02,61.05,60.99,61.05,58800.0,40.9998,41.02,40.9796,41.02,58800.0
2011-08-02 12:15:00,61.05,61.11,61.05,61.11,52200.0,41.02,41.0603,41.02,41.0603,52200.0
2011-08-02 12:20:00,61.11,61.2,61.11,61.18,125000.0,41.0603,41.1207,41.0603,41.1073,125000.0
2011-08-02 12:25:00,61.19,61.19,61.14,61.17,41500.0,41.114,41.114,41.0804,41.1006,41500.0
2011-08-02 12:30:00,61.18,61.18,61.05,61.07,103800.0,41.1073,41.1073,41.02,41.0334,103800.0
2011-08-02 12:35:00,61.07,61.08,60.98,60.99,79100.0,41.0334,41.0401,40.9729,40.9796,79100.0
2011-08-02 12:40:00,60.99,61.03,60.95,60.96,76900.0,40.9796,41.0065,40.9528,40.9595,76900.0
2011-08-02 12:45:00,60.95,60.96,60.81,60.85,132900.0,40.9528,40.9595,40.8587,40.8856,132900.0
2011-08-02 12:50:00,60.85,60.87,60.78,60.8,69100.0,40.8856,40.899,40.8385,40.852,69100.0
2011-08-02 12:55:00,60.8,60.88,60.75,60.88,108200.0,40.852,40.9057,40.8184,40.9057,108200.0
2011-08-02 13:00:00,60.88,60.99,60.87,60.95,74000.0,40.9057,40.9796,40.899,40.9528,74000.0
2011-08-02 13:05:00,60.95,61.02,60.92,61.0,87000.0,40.9528,40.9998,40.9326,40.9864,87000.0
2011-08-02 13:10:00,61.0,61.01,60.94,60.95,54900.0,40.9864,40.9931,40.9461,40.9528,54900.0
2011-08-02 13:15:00,60.95,61.06,60.94,61.04,45600.0,40.9528,41.0267,40.9461,41.0132,45600.0
2011-08-02 13:20:00,61.05,61.07,61.01,61.06,82600.0,41.02,41.0334,40.9931,41.0267,82600.0
2011-08-02 13:25:00,61.06,61.06,61.0,61.01,65900.0,41.0267,41.0267,40.9864,40.9931,65900.0
2011-08-02 13:30:00,61.01,61.03,60.96,61.0,68400.0,40.9931,41.0065,40.9595,40.9864,68400.0
2011-08-02 13:35:00,61.0,61.01,60.87,60.93,125600.0,40.9864,40.9931,40.899,40.9393,125600.0
2011-08-02 13:40:00,60.94,60.98,60.92,60.96,57000.0,40.9461,40.9729,40.9326,40.9595,57000.0
2011-08-02 13:45:00,60.97,61.01,60.88,60.94,57400.0,40.9662,40.9931,40.9057,40.9461,57400.0
2011-08-02 13:50:00,60.94,60.95,60.91,60.91,35900.0,40.9461,40.9528,40.9259,40.9259,35900.0
2011-08-02 13:55:00,60.9,60.91,60.82,60.9,71100.0,40.9192,40.9259,40.8654,40.9192,71100.0
2011-08-02 14:00:00,60.91,60.98,60.89,60.97,79400.0,40.9259,40.9729,40.9125,40.9662,79400.0
2011-08-02 14:05:00,60.98,60.99,60.94,60.94,56400.0,40.9729,40.9796,40.9461,40.9461,56400.0
2011-08-02 14:10:00,60.95,60.99,60.94,60.98,42000.0,40.9528,40.9796,40.9461,40.9729,42000.0
2011-08-02 14:15:00,60.99,61.01,60.97,61.01,33000.0,40.9796,40.9931,40.9662,40.9931,33000.0
2011-08-02 14:20:00,61.0,61.06,61.0,61.03,101800.0,40.9864,41.0267,40.9864,41.0065,101800.0
2011-08-02 14:25:00,61.02,61.03,60.97,60.97,76500.0,40.9998,41.0065,40.9662,40.9662,76500.0
2011-08-02 14:30:00,60.98,61.02,60.96,61.01,118000.0,40.9729,40.9998,40.9595,40.9931,118000.0
2011-08-02 14:35:00,61.0,61.02,60.99,61.01,66400.0,40.9864,40.9998,40.9796,40.9931,66400.0
2011-08-02 14:40:00,61.01,61.04,60.96,60.99,79600.0,40.9931,41.0132,40.9595,40.9796,79600.0
2011-08-02 14:45:00,60.99,61.06,60.99,61.05,60000.0,40.9796,41.0267,40.9796,41.02,60000.0
2011-08-02 14:50:00,61.06,61.13,61.05,61.12,72000.0,41.0267,41.0737,41.02,41.067,72000.0
2011-08-02 14:55:00,61.12,61.2,61.0,61.17,224300.0,41.067,41.1207,40.9864,41.1006,224300.0
2011-08-02 15:00:00,61.17,61.25,61.16,61.25,141000.0,41.1006,41.1543,41.0939,41.1543,141000.0
2011-08-02 15:05:00,61.25,61.3,61.25,61.28,139500.0,41.1543,41.1879,41.1543,41.1745,139500.0
2011-08-02 15:10:00,61.27,61.31,61.2,61.25,180800.0,41.1678,41.1947,41.1207,41.1543,180800.0
2011-08-02 15:15:00,61.24,61.29,61.22,61.26,193400.0,41.1476,41.1812,41.1342,41.1611,193400.0
2011-08-02 15:20:00,61.25,61.26,61.14,61.14,107100.0,41.1543,41.1611,41.0804,41.0804,107100.0
2011-08-02 15:25:00,61.15,61.15,61.03,61.08,163700.0,41.0872,41.0872,41.0065,41.0401,163700.0
2011-08-02 15:30:00,61.08,61.17,61.04,61.17,210800.0,41.0401,41.1006,41.0132,41.1006,210800.0
2011-08-02 15:35:00,61.17,61.19,61.15,61.19,161100.0,41.1006,41.114,41.0872,41.114,161100.0
2011-08-02 15:40:00,61.19,61.2,61.0,61.05,255000.0,41.114,41.1207,40.9864,41.02,255000.0
2011-08-02 15:45:00,61.05,61.08,61.02,61.02,179500.0,41.02,41.0401,40.9998,40.9998,179500.0
2011-08-02 15:50:00,61.02,61.03,60.85,60.9,313600.0,40.9998,41.0065,40.8856,40.9192,313600.0
2011-08-02 15:55:00,60.9,61.0,60.83,60.83,745700.0,40.9192,40.9864,40.8721,40.8721,745700.0
2011-08-03 09:30:00,60.76,60.86,60.64,60.66,372500.0,40.8251,40.8923,40.7445,40.7579,372500.0
2011-08-03 09:35:00,60.64,60.67,60.53,60.65,206500.0,40.7445,40.7646,40.6706,40.7512,206500.0
2011-08-03 09:40:00,60.67,60.75,60.61,60.71,69400.0,40.7646,40.8184,40.7243,40.7915,69400.0
2011-08-03 09:45:00,60.71,60.74,60.59,60.72,117400.0,40.7915,40.8117,40.7109,40.7982,117400.0
2011-08-03 09:50:00,60.72,60.8,60.7,60.76,71300.0,40.7982,40.852,40.7848,40.8251,71300.0
2011-08-03 09:55:00,60.75,60.77,60.66,60.74,96500.0,40.8184,40.8318,40.7579,40.8117,96500.0
2011-08-03 10:00:00,60.73,60.83,60.66,60.8,186000.0,40.8049,40.8721,40.7579,40.852,186000.0
2011-08-03 10:05:00,60.8,60.87,60.75,60.87,112400.0,40.852,40.899,40.8184,40.899,112400.0
2011-08-03 10:10:00,60.87,60.91,60.8,60.83,114300.0,40.899,40.9259,40.852,40.8721,114300.0
2011-08-03 10:15:00,60.84,60.85,60.76,60.82,67400.0,40.8789,40.8856,40.8251,40.8654,67400.0
2011-08-03 10:20:00,60.82,60.83,60.66,60.72,99100.0,40.8654,40.8721,40.7579,40.7982,99100.0
2011-08-03 10:25:00,60.73,60.76,60.7,60.7,93100.0,40.8049,40.8251,40.7848,40.7848,93100.0
2011-08-03 10:30:00,60.7,60.81,60.66,60.68,182800.0,40.7848,40.8587,40.7579,40.7714,182800.0
2011-08-03 10:35:00,60.69,60.77,60.52,60.66,229400.0,40.7781,40.8318,40.6638,40.7579,229400.0
2011-08-03 10:40:00,60.66,60.68,60.51,60.63,329600.0,40.7579,40.7714,40.6571,40.7378,329600.0
2011-08-03 10:45:00,60.63,60.74,60.59,60.69,188300.0,40.7378,40.8117,40.7109,40.7781,188300.0
2011-08-03 10:50:00,60.68,60.81,60.63,60.8,244600.0,40.7714,40.8587,40.7378,40.852,244600.0
2011-08-03 10:55:00,60.77,60.79,60.72,60.76,144300.0,40.8318,40.8453,40.7982,40.8251,144300.0
2011-08-03 11:00:00,60.76,60.81,60.73,60.77,228200.0,40.8251,40.8587,40.8049,40.8318,228200.0
2011-08-03 11:05:00,60.77,60.78,60.7,60.72,148600.0,40.8318,40.8385,40.7848,40.7982,148600.0
2011-08-03 11:10:00,60.7,60.86,60.7,60.85,185400.0,40.7848,40.8923,40.7848,40.8856,185400.0
2011-08-03 11:15:00,60.84,60.99,60.78,60.9,152200.0,40.8789,40.9796,40.8385,40.9192,152200.0
2011-08-03 11:20:00,60.89,60.96,60.88,60.88,153900.0,40.9125,40.9595,40.9057,40.9057,153900.0
2011-08-03 11:25:00,60.89,60.9,60.71,60.72,144000.0,40.9125,40.9192,40.7915,40.7982,144000.0
2011-08-03 11:30:00,60.73,60.81,60.7,60.7,98200.0,40.8049,40.8587,40.7848,40.7848,98200.0
2011-08-03 11:35:00,60.7,60.76,60.68,60.72,86400.0,40.7848,40.8251,40.7714,40.7982,86400.0
2011-08-03 11:40:00,60.72,60.74,60.62,60.65,134800.0,40.7982,40.8117,40.731,40.7512,134800.0
2011-08-03 11:45:00,60.65,60.72,60.6,60.61,382000.0,40.7512,40.7982,40.7176,40.7243,382000.0
2011-08-03 11:50:00,60.62,60.66,60.58,60.63,150000.0,40.731,40.7579,40.7042,40.7378,150000.0
2011-08-03 11:55:00,60.64,60.7,60.62,60.67,207100.0,40.7445,40.7848,40.731,40.7646,207100.0
2011-08-03 12:00:00,60.67,60.68,60.59,60.66,228000.0,40.7646,40.7714,40.7109,40.7579,228000.0
2011-08-03 12:05:00,60.67,60.68,60.61,60.63,104800.0,40.7646,40.7714,40.7243,40.7378,104800.0
2011-08-03 12:10:00,60.63,60.64,60.57,60.58,117000.0,40.7378,40.7445,40.6974,40.7042,117000.0
2011-08-03 12:15:00,60.57,60.58,60.51,60.52,89900.0,40.6974,40.7042,40.6571,40.6638,89900.0
2011-08-03 12:20:00,60.52,60.55,60.5,60.53,97800.0,40.6638,40.684,40.6504,40.6706,97800.0
2011-08-03 12:25:00,60.54,60.56,60.52,60.55,88000.0,40.6773,40.6907,40.6638,40.684,88000.0
2011-08-03 12:30:00,60.55,60.58,60.52,60.56,170700.0,40.684,40.7042,40.6638,40.6907,170700.0
2011-08-03 12:35:00,60.55,60.57,60.49,60.51,240700.0,40.684,40.6974,40.6437,40.6571,240700.0
2011-08-03 12:40:00,60.52,60.6,60.51,60.6,88800.0,40.6638,40.7176,40.6571,40.7176,88800.0
2011-08-03 12:45:00,60.59,60.6,60.54,60.57,55600.0,40.7109,40.7176,40.6773,40.6974,55600.0
2011-08-03 12:50:00,60.57,60.63,60.56,60.58,115900.0,40.6974,40.7378,40.6907,40.7042,115900.0
2011-08-03 12:55:00,60.58,60.59,60.54,60.57,84100.0,40.7042,40.7109,40.6773,40.6974,84100.0
2011-08-03 13:00:00,60.57,60.57,60.5,60.51,431300.0,40.6974,40.6974,40.6504,40.6571,431300.0
2011-08-03 13:05:00,60.51,60.54,60.5,60.52,46700.0,40.6571,40.6773,40.6504,40.6638,46700.0
2011-08-03 13:10:00,60.52,60.59,60.51,60.59,51100.0,40.6638,40.7109,40.6571,40.7109,51100.0
2011-08-03 13:15:00,60.57,60.6,60.56,60.59,32700.0,40.6974,40.7176,40.6907,40.7109,32700.0
2011-08-03 13:20:00,60.58,60.61,60.56,60.6,80300.0,40.7042,40.7243,40.6907,40.7176,80300.0
2011-08-03 13:25:00,60.6,60.6,60.55,60.59,49400.0,40.7176,40.7176,40.684,40.7109,49400.0
2011-08-03 13:30:00,60.59,60.66,60.59,60.65,271600.0,40.7109,40.7579,40.7109,40.7512,271600.0
2011-08-03 13:35:00,60.65,60.71,60.62,60.69,105600.0,40.7512,40.7915,40.731,40.7781,105600.0
2011-08-03 13:40:00,60.69,60.73,60.67,60.69,256900.0,40.7781,40.8049,40.7646,40.7781,256900.0
2011-08-03 13:45:00,60.7,60.84,60.7,60.75,142100.0,40.7848,40.8789,40.7848,40.8184,142100.0
2011-08-03 13:50:00,60.75,60.75,60.71,60.74,46200.0,40.8184,40.8184,40.7915,40.8117,46200.0
2011-08-03 13:55:00,60.75,60.75,60.72,60.74,53300.0,40.8184,40.8184,40.7982,40.8117,53300.0
2011-08-03 14:00:00,60.74,60.77,60.73,60.75,132400.0,40.8117,40.8318,40.8049,40.8184,132400.0
2011-08-03 14:05:00,60.74,60.76,60.66,60.71,110400.0,40.8117,40.8251,40.7579,40.7915,110400.0
2011-08-03 14:10:00,60.71,60.81,60.71,60.79,170800.0,40.7915,40.8587,40.7915,40.8453,170800.0
2011-08-03 14:15:00,60.79,60.81,60.69,60.7,95900.0,40.8453,40.8587,40.7781,40.7848,95900.0
2011-08-03 14:20:00,60.7,60.75,60.68,60.69,117100.0,40.7848,40.8184,40.7714,40.7781,117100.0
2011-08-03 14:25:00,60.68,60.7,60.57,60.62,150700.0,40.7714,40.7848,40.6974,40.731,150700.0
2011-08-03 14:30:00,60.62,60.66,60.58,60.59,133500.0,40.731,40.7579,40.7042,40.7109,133500.0
2011-08-03 14:35:00,60.59,60.61,60.55,60.58,39200.0,40.7109,40.7243,40.684,40.7042,39200.0
2011-08-03 14:40:00,60.59,60.61,60.56,60.58,33500.0,40.7109,40.7243,40.6907,40.7042,33500.0
2011-08-03 14:45:00,60.58,60.61,60.54,60.58,138600.0,40.7042,40.7243,40.6773,40.7042,138600.0
2011-08-03 14:50:00,60.59,60.6,60.55,60.59,58600.0,40.7109,40.7176,40.684,40.7109,58600.0
2011-08-03 14:55:00,60.59,60.66,60.57,60.62,57600.0,40.7109,40.7579,40.6974,40.731,57600.0
2011-08-03 15:00:00,60.62,60.7,60.61,60.66,126800.0,40.731,40.7848,40.7243,40.7579,126800.0
2011-08-03 15:05:00,60.67,60.68,60.55,60.56,115200.0,40.7646,40.7714,40.684,40.6907,115200.0
2011-08-03 15:10:00,60.56,60.61,60.51,60.52,133100.0,40.6907,40.7243,40.6571,40.6638,133100.0
2011-08-03 15:15:00,60.52,60.67,60.52,60.66,301600.0,40.6638,40.7646,40.6638,40.7579,301600.0
2011-08-03 15:20:00,60.67,60.75,60.62,60.73,206900.0,40.7646,40.8184,40.731,40.8049,206900.0
2011-08-03 15:25:00,60.74,60.76,60.65,60.66,136800.0,40.8117,40.8251,40.7512,40.7579,136800.0
2011-08-03 15:30:00,60.67,60.68,60.62,60.64,117800.0,40.7646,40.7714,40.731,40.7445,117800.0
2011-08-03 15:35:00,60.64,60.67,60.61,60.67,133700.0,40.7445,40.7646,40.7243,40.7646,133700.0
2011-08-03 15:40:00,60.67,60.71,60.6,60.61,197200.0,40.7646,40.7915,40.7176,40.7243,197200.0
2011-08-03 15:45:00,60.62,60.7,60.61,60.67,326000.0,40.731,40.7848,40.7243,40.7646,326000.0
2011-08-03 15:50:00,60.66,60.71,60.64,60.64,356500.0,40.7579,40.7915,40.7445,40.7445,356500.0
2011-08-03 15:55:00,60.64,60.77,60.62,60.76,825000.0,40.7445,40.8318,40.731,40.8251,825000.0
2011-08-04 09:30:00,60.37,61.0,60.3,60.48,528500.0,40.5631,40.9864,40.516,40.637,528500.0
2011-08-04 09:35:00,60.46,60.68,60.43,60.63,187300.0,40.6235,40.7714,40.6034,40.7378,187300.0
2011-08-04 09:40:00,60.64,60.87,60.61,60.65,199200.0,40.7445,40.899,40.7243,40.7512,199200.0
2011-08-04 09:45:00,60.65,60.81,60.54,60.63,213400.0,40.7512,40.8587,40.6773,40.7378,213400.0
2011-08-04 09:50:00,60.63,60.68,60.58,60.65,121200.0,40.7378,40.7714,40.7042,40.7512,121200.0
2011-08-04 09:55:00,60.66,60.71,60.57,60.57,150000.0,40.7579,40.7915,40.6974,40.6974,150000.0
2011-08-04 10:00:00,60.57,60.71,60.57,60.63,175500.0,40.6974,40.7915,40.6974,40.7378,175500.0
2011-08-04 10:05:00,60.63,60.77,60.62,60.74,201400.0,40.7378,40.8318,40.731,40.8117,201400.0
2011-08-04 10:10:00,60.73,60.77,60.65,60.76,136200.0,40.8049,40.8318,40.7512,40.8251,136200.0
2011-08-04 10:15:00,60.76,60.76,60.59,60.6,180200.0,40.8251,40.8251,40.7109,40.7176,180200.0
2011-08-04 10:20:00,60.6,60.79,60.58,60.72,118900.0,40.7176,40.8453,40.7042,40.7982,118900.0
2011-08-04 10:25:00,60.73,60.85,60.67,60.71,117500.0,40.8049,40.8856,40.7646,40.7915,117500.0
2011-08-04 10:30:00,60.7,60.94,60.68,60.83,204100.0,40.7848,40.9461,40.7714,40.8721,204100.0
2011-08-04 10:35:00,60.83,60.94,60.8,60.85,209700.0,40.8721,40.9461,40.852,40.8856,209700.0
2011-08-04 10:40:00,60.85,60.86,60.69,60.7,161100.0,40.8856,40.8923,40.7781,40.7848,161100.0
2011-08-04 10:45:00,60.7,60.81,60.55,60.79,242300.0,40.7848,40.8587,40.684,40.8453,242300.0
2011-08-04 10:50:00,60.78,60.79,60.66,60.71,142700.0,40.8385,40.8453,40.7579,40.7915,142700.0
2011-08-04 10:55:00,60.7,60.76,60.63,60.73,248900.0,40.7848,40.8251,40.7378,40.8049,248900.0
2011-08-04 11:00:00,60.72,60.77,60.58,60.72,197800.0,40.7982,40.8318,40.7042,40.7982,197800.0
2011-08-04 11:05:00,60.71,60.83,60.68,60.78,164500.0,40.7915,40.8721,40.7714,40.8385,164500.0
2011-08-04 11:10:00,60.78,60.85,60.76,60.83,210800.0,40.8385,40.8856,40.8251,40.8721,210800.0
2011-08-04 11:15:00,60.83,60.95,60.83,60.92,190200.0,40.8721,40.9528,40.8721,40.9326,190200.0
2011-08-04 11:20:00,60.92,60.93,60.66,60.67,290400.0,40.9326,40.9393,40.7579,40.7646,290400.0
2011-08-04 11:25:00,60.68,60.75,60.57,60.63,264600.0,40.7714,40.8184,40.6974,40.7378,264600.0
2011-08-04 11:30:00,60.64,60.81,60.62,60.81,193000.0,40.7445,40.8587,40.731,40.8587,193000.0
2011-08-04 11:35:00,60.81,60.81,60.6,60.6,148900.0,40.8587,40.8587,40.7176,40.7176,148900.0
2011-08-04 11:40:00,60.6,60.61,60.42,60.55,308000.0,40.7176,40.7243,40.5967,40.684,308000.0
2011-08-04 11:45:00,60.55,60.62,60.26,60.48,353400.0,40.684,40.731,40.4892,40.637,353400.0
2011-08-04 11:50:00,60.48,60.56,60.42,60.54,207800.0,40.637,40.6907,40.5967,40.6773,207800.0
2011-08-04 11:55:00,60.53,60.55,60.48,60.5,176300.0,40.6706,40.684,40.637,40.6504,176300.0
2011-08-04 12:00:00,60.5,60.52,60.46,60.48,155800.0,40.6504,40.6638,40.6235,40.637,155800.0
2011-08-04 12:05:00,60.48,60.48,60.3,60.35,219700.0,40.637,40.637,40.516,40.5496,219700.0
2011-08-04 12:10:00,60.34,60.45,60.33,60.39,225700.0,40.5429,40.6168,40.5362,40.5765,225700.0
2011-08-04 12:15:00,60.39,60.42,60.35,60.37,107900.0,40.5765,40.5967,40.5496,40.5631,107900.0
2011-08-04 12:20:00,60.37,60.42,60.34,60.34,89300.0,40.5631,40.5967,40.5429,40.5429,89300.0
2011-08-04 12:25:00,60.33,60.47,60.29,60.47,140200.0,40.5362,40.6303,40.5093,40.6303,140200.0
2011-08-04 12:30:00,60.47,60.56,60.43,60.55,175200.0,40.6303,40.6907,40.6034,40.684,175200.0
2011-08-04 12:35:00,60.55,60.55,60.48,60.5,80200.0,40.684,40.684,40.637,40.6504,80200.0
2011-08-04 12:40:00,60.49,60.56,60.49,60.56,107600.0,40.6437,40.6907,40.6437,40.6907,107600.0
2011-08-04 12:45:00,60.56,60.61,60.55,60.57,104000.0,40.6907,40.7243,40.684,40.6974,104000.0
2011-08-04 12:50:00,60.58,60.59,60.49,60.56,146000.0,40.7042,40.7109,40.6437,40.6907,146000.0
2011-08-04 12:55:00,60.58,60.58,60.46,60.46,145800.0,40.7042,40.7042,40.6235,40.6235,145800.0
2011-08-04 13:00:00,60.46,60.53,60.42,60.43,160800.0,40.6235,40.6706,40.5967,40.6034,160800.0
2011-08-04 13:05:00,60.43,60.48,60.4,60.47,215400.0,40.6034,40.637,40.5832,40.6303,215400.0
2011-08-04 13:10:00,60.47,60.47,60.34,60.38,157800.0,40.6303,40.6303,40.5429,40.5698,157800.0
2011-08-04 13:15:00,60.39,60.43,60.36,60.41,67600.0,40.5765,40.6034,40.5563,40.5899,67600.0
2011-08-04 13:20:00,60.41,60.49,60.4,60.44,96900.0,40.5899,40.6437,40.5832,40.6101,96900.0
2011-08-04 13:25:00,60.45,60.6,60.45,60.6,96400.0,40.6168,40.7176,40.6168,40.7176,96400.0
2011-08-04 13:30:00,60.59,60.6,60.49,60.5,94800.0,40.7109,40.7176,40.6437,40.6504,94800.0
2011-08-04 13:35:00,60.5,60.52,60.45,60.49,97800.0,40.6504,40.6638,40.6168,40.6437,97800.0
2011-08-04 13:40:00,60.49,60.52,60.4,60.42,88000.0,40.6437,40.6638,40.5832,40.5967,88000.0
2011-08-04 13:45:00,60.41,60.42,60.33,60.41,115100.0,40.5899,40.5967,40.5362,40.5899,115100.0
2011-08-04 13:50:00,60.41,60.45,60.38,60.38,84100.0,40.5899,40.6168,40.5698,40.5698,84100.0
2011-08-04 13:55:00,60.39,60.47,60.34,60.42,199900.0,40.5765,40.6303,40.5429,40.5967,199900.0
2011-08-04 14:00:00,60.41,60.43,60.22,60.27,267900.0,40.5899,40.6034,40.4623,40.4959,267900.0
2011-08-04 14:05:00,60.27,60.28,60.16,60.24,180800.0,40.4959,40.5026,40.422,40.4757,180800.0
2011-08-04 14:10:00,60.24,60.28,60.14,60.17,150500.0,40.4757,40.5026,40.4085,40.4287,150500.0
2011-08-04 14:15:00,60.17,60.23,60.09,60.1,173200.0,40.4287,40.469,40.3749,40.3816,173200.0
2011-08-04 14:20:00,60.11,60.2,60.07,60.18,157100.0,40.3884,40.4488,40.3615,40.4354,157100.0
2011-08-04 14:25:00,60.18,60.18,60.0,60.05,416600.0,40.4354,40.4354,40.3145,40.3481,416600.0
2011-08-04 14:30:00,60.04,60.28,60.0,60.26,345900.0,40.3413,40.5026,40.3145,40.4892,345900.0
2011-08-04 14:35:00,60.25,60.35,60.24,60.31,210000.0,40.4824,40.5496,40.4757,40.5227,210000.0
2011-08-04 14:40:00,60.3,60.38,60.25,60.28,133800.0,40.516,40.5698,40.4824,40.5026,133800.0
2011-08-04 14:45:00,60.27,60.36,60.22,60.26,133200.0,40.4959,40.5563,40.4623,40.4892,133200.0
2011-08-04 14:50:00,60.26,60.29,60.22,60.26,150000.0,40.4892,40.5093,40.4623,40.4892,150000.0
2011-08-04 14:55:00,60.25,60.26,60.08,60.16,155800.0,40.4824,40.4892,40.3682,40.422,155800.0
2011-08-04 15:00:00,60.15,60.16,60.06,60.11,239400.0,40.4152,40.422,40.3548,40.3884,239400.0
2011-08-04 15:05:00,60.11,60.27,60.11,60.17,132200.0,40.3884,40.4959,40.3884,40.4287,132200.0
2011-08-04 15:10:00,60.18,60.25,60.1,60.1,151100.0,40.4354,40.4824,40.3816,40.3816,151100.0
2011-08-04 15:15:00,60.09,60.17,59.95,60.0,250400.0,40.3749,40.4287,40.2809,40.3145,250400.0
2011-08-04 15:20:00,59.99,60.07,59.9,59.96,272100.0,40.3077,40.3615,40.2473,40.2876,272100.0
2011-08-04 15:25:00,59.96,60.03,59.82,59.82,259200.0,40.2876,40.3346,40.1935,40.1935,259200.0
2011-08-04 15:30:00,59.82,59.86,59.75,59.86,234900.0,40.1935,40.2204,40.1465,40.2204,234900.0
2011-08-04 15:35:00,59.86,59.95,59.79,59.91,358900.0,40.2204,40.2809,40.1734,40.254,358900.0
2011-08-04 15:40:00,59.92,59.95,59.71,59.74,363200.0,40.2607,40.2809,40.1196,40.1398,363200.0
2011-08-04 15:45:00,59.73,59.81,59.67,59.78,468100.0,40.133,40.1868,40.0927,40.1666,468100.0
2011-08-04 15:50:00,59.79,59.8,59.5,59.61,654900.0,40.1734,40.1801,39.9785,40.0524,654900.0
2011-08-04 15:55:00,59.61,59.75,59.56,59.6,1079800.0,40.0524,40.1465,40.0188,40.0457,1079800.0
2011-08-05 09:30:00,61.06,61.4,60.27,60.36,845900.0,41.0267,41.2551,40.4959,40.5563,845900.0
2011-08-05 09:35:00,60.36,60.71,60.34,60.53,584000.0,40.5563,40.7915,40.5429,40.6706,584000.0
2011-08-05 09:40:00,60.53,60.66,60.28,60.4,318700.0,40.6706,40.7579,40.5026,40.5832,318700.0
2011-08-05 09:45:00,60.4,60.5,60.28,60.31,376900.0,40.5832,40.6504,40.5026,40.5227,376900.0
2011-08-05 09:50:00,60.31,60.37,59.91,60.04,497600.0,40.5227,40.5631,40.254,40.3413,497600.0
2011-08-05 09:55:00,60.04,60.21,59.74,59.81,520300.0,40.3413,40.4556,40.1398,40.1868,520300.0
2011-08-05 10:00:00,59.81,60.0,59.61,59.92,449500.0,40.1868,40.3145,40.0524,40.2607,449500.0
2011-08-05 10:05:00,59.92,60.1,59.81,60.08,286400.0,40.2607,40.3816,40.1868,40.3682,286400.0
2011-08-05 10:10:00,60.08,60.12,59.8,59.81,386600.0,40.3682,40.3951,40.1801,40.1868,386600.0
2011-08-05 10:15:00,59.81,59.95,59.74,59.86,243100.0,40.1868,40.2809,40.1398,40.2204,243100.0
2011-08-05 10:20:00,59.86,59.99,59.76,59.97,284900.0,40.2204,40.3077,40.1532,40.2943,284900.0
2011-08-05 10:25:00,59.97,60.1,59.9,59.95,214400.0,40.2943,40.3816,40.2473,40.2809,214400.0
2011-08-05 10:30:00,59.95,59.98,59.72,59.75,316800.0,40.2809,40.301,40.1263,40.1465,316800.0
2011-08-05 10:35:00,59.77,59.86,59.7,59.84,212800.0,40.1599,40.2204,40.1129,40.207,212800.0
2011-08-05 10:40:00,59.83,59.87,59.65,59.74,365000.0,40.2002,40.2271,40.0793,40.1398,365000.0
2011-08-05 10:45:00,59.74,59.78,59.66,59.7,240900.0,40.1398,40.1666,40.086,40.1129,240900.0
2011-08-05 10:50:00,59.7,59.71,59.62,59.67,207400.0,40.1129,40.1196,40.0591,40.0927,207400.0
2011-08-05 10:55:00,59.68,59.72,59.64,59.72,173600.0,40.0994,40.1263,40.0726,40.1263,173600.0
2011-08-05 11:00:00,59.72,59.76,59.6,59.63,180600.0,40.1263,40.1532,40.0457,40.0659,180600.0
2011-08-05 11:05:00,59.63,59.69,59.53,59.63,200700.0,40.0659,40.1062,39.9987,40.0659,200700.0
2011-08-05 11:10:00,59.64,59.71,59.5,59.54,222700.0,40.0726,40.1196,39.9785,40.0054,222700.0
2011-08-05 11:15:00,59.53,59.56,59.34,59.5,402400.0,39.9987,40.0188,39.871,39.9785,402400.0
2011-08-05 11:20:00,59.49,59.65,59.37,59.59,259100.0,39.9718,40.0793,39.8912,40.039,259100.0
2011-08-05 11:25:00,59.6,59.95,59.58,59.72,278800.0,40.0457,40.2809,40.0323,40.1263,278800.0
2011-08-05 11:30:00,59.71,59.86,59.65,59.79,206600.0,40.1196,40.2204,40.0793,40.1734,206600.0
2011-08-05 11:35:00,59.79,59.82,59.7,59.74,217800.0,40.1734,40.1935,40.1129,40.1398,217800.0
2011-08-05 11:40:00,59.74,59.77,59.64,59.75,140200.0,40.1398,40.1599,40.0726,40.1465,140200.0
2011-08-05 11:45:00,59.74,59.74,59.52,59.56,183900.0,40.1398,40.1398,39.9919,40.0188,183900.0
2011-08-05 11:50:00,59.57,59.74,59.54,59.72,240500.0,40.0255,40.1398,40.0054,40.1263,240500.0
2011-08-05 11:55:00,59.72,59.72,59.32,59.5,411600.0,40.1263,40.1263,39.8576,39.9785,411600.0
2011-08-05 12:00:00,59.5,59.72,59.49,59.63,249500.0,39.9785,40.1263,39.9718,40.0659,249500.0
2011-08-05 12:05:00,59.62,59.78,59.58,59.78,209300.0,40.0591,40.1666,40.0323,40.1666,209300.0
2011-08-05 12:10:00,59.77,60.15,59.76,60.03,433900.0,40.1599,40.4152,40.1532,40.3346,433900.0
2011-08-05 12:15:00,60.04,60.56,59.93,60.06,318400.0,40.3413,40.6907,40.2674,40.3548,318400.0
2011-08-05 12:20:00,60.06,60.43,60.0,60.35,293700.0,40.3548,40.6034,40.3145,40.5496,293700.0
2011-08-05 12:25:00,60.35,60.48,60.04,60.19,255100.0,40.5496,40.637,40.3413,40.4421,255100.0
2011-08-05 12:30:00,60.18,60.46,60.15,60.45,246600.0,40.4354,40.6235,40.4152,40.6168,246600.0
2011-08-05 12:35:00,60.45,60.79,60.36,60.64,264800.0,40.6168,40.8453,40.5563,40.7445,264800.0
2011-08-05 12:40:00,60.64,60.99,60.3,60.85,581000.0,40.7445,40.9796,40.516,40.8856,581000.0
2011-08-05 12:45:00,60.85,61.21,60.7,61.05,250300.0,40.8856,41.1275,40.7848,41.02,250300.0
2011-08-05 12:50:00,61.06,61.23,60.72,60.89,259700.0,41.0267,41.1409,40.7982,40.9125,259700.0
2011-08-05 12:55:00,60.89,61.09,60.84,61.01,220800.0,40.9125,41.0468,40.8789,40.9931,220800.0
2011-08-05 13:00:00,61.0,61.2,60.91,60.93,196400.0,40.9864,41.1207,40.9259,40.9393,196400.0
2011-08-05 13:05:00,60.93,61.12,60.67,61.02,192500.0,40.9393,41.067,40.7646,40.9998,192500.0
2011-08-05 13:10:00,61.04,61.13,60.97,61.06,131400.0,41.0132,41.0737,40.9662,41.0267,131400.0
2011-08-05 13:15:00,61.06,61.23,61.06,61.19,190600.0,41.0267,41.1409,41.0267,41.114,190600.0
2011-08-05 13:20:00,61.2,61.24,61.12,61.16,150000.0,41.1207,41.1476,41.067,41.0939,150000.0
2011-08-05 13:25:00,61.15,61.23,61.06,61.14,100100.0,41.0872,41.1409,41.0267,41.0804,100100.0
2011-08-05 13:30:00,61.15,61.17,60.95,60.95,98600.0,41.0872,41.1006,40.9528,40.9528,98600.0
2011-08-05 13:35:00,60.97,61.06,60.89,60.98,139200.0,40.9662,41.0267,40.9125,40.9729,139200.0
2011-08-05 13:40:00,60.98,61.09,60.85,61.02,214400.0,40.9729,41.0468,40.8856,40.9998,214400.0
2011-08-05 13:45:00,61.01,61.16,60.91,61.14,184600.0,40.9931,41.0939,40.9259,41.0804,184600.0
2011-08-05 13:50:00,61.16,61.21,61.07,61.13,308900.0,41.0939,41.1275,41.0334,41.0737,308900.0
2011-08-05 13:55:00,61.15,61.18,60.99,61.15,169000.0,41.0872,41.1073,40.9796,41.0872,169000.0
2011-08-05 14:00:00,61.15,61.18,61.01,61.09,216800.0,41.0872,41.1073,40.9931,41.0468,216800.0
2011-08-05 14:05:00,61.1,61.14,61.02,61.1,240900.0,41.0536,41.0804,40.9998,41.0536,240900.0
2011-08-05 14:10:00,61.11,61.22,61.02,61.15,286600.0,41.0603,41.1342,40.9998,41.0872,286600.0
2011-08-05 14:15:00,61.14,61.25,61.05,61.21,162200.0,41.0804,41.1543,41.02,41.1275,162200.0
2011-08-05 14:20:00,61.21,61.29,61.15,61.2,212900.0,41.1275,41.1812,41.0872,41.1207,212900.0
2011-08-05 14:25:00,61.2,61.22,61.07,61.09,218900.0,41.1207,41.1342,41.0334,41.0468,218900.0
2011-08-05 14:30:00,61.1,61.1,60.99,60.99,159100.0,41.0536,41.0536,40.9796,40.9796,159100.0
2011-08-05 14:35:00,61.0,61.08,60.93,61.08,118900.0,40.9864,41.0401,40.9393,41.0401,118900.0
2011-08-05 14:40:00,61.08,61.08,60.93,60.93,149800.0,41.0401,41.0401,40.9393,40.9393,149800.0
2011-08-05 14:45:00,60.93,60.94,60.78,60.8,171900.0,40.9393,40.9461,40.8385,40.852,171900.0
2011-08-05 14:50:00,60.8,60.8,60.58,60.67,138300.0,40.852,40.852,40.7042,40.7646,138300.0
2011-08-05 14:55:00,60.67,60.81,60.51,60.75,216100.0,40.7646,40.8587,40.6571,40.8184,216100.0
2011-08-05 15:00:00,60.75,60.91,60.56,60.59,217900.0,40.8184,40.9259,40.6907,40.7109,217900.0
2011-08-05 15:05:00,60.59,60.59,60.21,60.4,371500.0,40.7109,40.7109,40.4556,40.5832,371500.0
2011-08-05 15:10:00,60.4,60.64,60.33,60.57,239100.0,40.5832,40.7445,40.5362,40.6974,239100.0
2011-08-05 15:15:00,60.56,60.68,60.49,60.52,205600.0,40.6907,40.7714,40.6437,40.6638,205600.0
2011-08-05 15:20:00,60.51,60.71,60.5,60.62,195200.0,40.6571,40.7915,40.6504,40.731,195200.0
2011-08-05 15:25:00,60.62,60.7,60.35,60.35,220400.0,40.731,40.7848,40.5496,40.5496,220400.0
2011-08-05 15:30:00,60.35,60.56,60.35,60.55,211300.0,40.5496,40.6907,40.5496,40.684,211300.0
2011-08-05 15:35:00,60.56,60.79,60.52,60.78,205900.0,40.6907,40.8453,40.6638,40.8385,205900.0
2011-08-05 15:40:00,60.78,60.95,60.77,60.87,318900.0,40.8385,40.9528,40.8318,40.899,318900.0
2011-08-05 15:45:00,60.91,60.91,60.61,60.71,464200.0,40.9259,40.9259,40.7243,40.7915,464200.0
2011-08-05 15:50:00,60.7,60.94,60.7,60.93,443200.0,40.7848,40.9461,40.7848,40.9393,443200.0
2011-08-05 15:55:00,60.94,60.94,60.58,60.6,1045300.0,40.9461,40.9461,40.7042,40.7176,1045300.0
2011-08-08 09:30:00,60.07,60.88,60.0,60.87,888000.0,40.3615,40.9057,40.3145,40.899,888000.0
2011-08-08 09:35:00,60.86,61.07,60.51,60.75,512600.0,40.8923,41.0334,40.6571,40.8184,512600.0
2011-08-08 09:40:00,60.77,60.79,60.38,60.58,318400.0,40.8318,40.8453,40.5698,40.7042,318400.0
2011-08-08 09:45:00,60.57,60.87,60.55,60.7,523900.0,40.6974,40.899,40.684,40.7848,523900.0
2011-08-08 09:50:00,60.7,60.88,60.66,60.84,635900.0,40.7848,40.9057,40.7579,40.8789,635900.0
2011-08-08 09:55:00,60.85,60.99,60.0,60.96,613300.0,40.8856,40.9796,40.3145,40.9595,613300.0
2011-08-08 10:00:00,60.93,61.03,60.82,60.99,550000.0,40.9393,41.0065,40.8654,40.9796,550000.0
2011-08-08 10:05:00,60.99,61.07,60.79,60.97,439800.0,40.9796,41.0334,40.8453,40.9662,439800.0
2011-08-08 10:10:00,60.96,60.99,60.87,60.93,230300.0,40.9595,40.9796,40.899,40.9393,230300.0
2011-08-08 10:15:00,60.93,60.94,60.69,60.76,564300.0,40.9393,40.9461,40.7781,40.8251,564300.0
2011-08-08 10:20:00,60.76,60.8,60.58,60.68,325000.0,40.8251,40.852,40.7042,40.7714,325000.0
2011-08-08 10:25:00,60.69,60.75,60.48,60.63,420800.0,40.7781,40.8184,40.637,40.7378,420800.0
2011-08-08 10:30:00,60.64,61.05,60.6,60.95,616500.0,40.7445,41.02,40.7176,40.9528,616500.0
2011-08-08 10:35:00,60.94,60.98,60.75,60.91,441800.0,40.9461,40.9729,40.8184,40.9259,441800.0
2011-08-08 10:40:00,60.91,61.03,60.79,60.93,436300.0,40.9259,41.0065,40.8453,40.9393,436300.0
2011-08-08 10:45:00,60.94,61.05,60.77,60.98,283000.0,40.9461,41.02,40.8318,40.9729,283000.0
2011-08-08 10:50:00,60.97,61.08,60.91,61.01,346300.0,40.9662,41.0401,40.9259,40.9931,346300.0
2011-08-08 10:55:00,61.01,61.05,60.97,60.99,438000.0,40.9931,41.02,40.9662,40.9796,438000.0
2011-08-08 11:00:00,60.97,60.97,60.86,60.92,306700.0,40.9662,40.9662,40.8923,40.9326,306700.0
2011-08-08 11:05:00,60.93,61.11,60.86,61.08,376000.0,40.9393,41.0603,40.8923,41.0401,376000.0
2011-08-08 11:10:00,61.08,61.24,61.06,61.2,428100.0,41.0401,41.1476,41.0267,41.1207,428100.0
2011-08-08 11:15:00,61.2,61.22,61.1,61.14,278600.0,41.1207,41.1342,41.0536,41.0804,278600.0
2011-08-08 11:20:00,61.15,61.15,61.02,61.06,359800.0,41.0872,41.0872,40.9998,41.0267,359800.0
2011-08-08 11:25:00,61.05,61.22,60.96,61.17,227600.0,41.02,41.1342,40.9595,41.1006,227600.0
2011-08-08 11:30:00,61.17,61.18,61.02,61.12,325400.0,41.1006,41.1073,40.9998,41.067,325400.0
2011-08-08 11:35:00,61.13,61.18,61.01,61.05,202600.0,41.0737,41.1073,40.9931,41.02,202600.0
2011-08-08 11:40:00,61.04,61.08,60.88,60.97,400300.0,41.0132,41.0401,40.9057,40.9662,400300.0
2011-08-08 11:45:00,60.97,61.15,60.93,61.12,226600.0,40.9662,41.0872,40.9393,41.067,226600.0
2011-08-08 11:50:00,61.12,61.22,61.03,61.2,196700.0,41.067,41.1342,41.0065,41.1207,196700.0
2011-08-08 11:55:00,61.21,61.35,61.16,61.27,262600.0,41.1275,41.2215,41.0939,41.1678,262600.0
2011-08-08 12:00:00,61.26,61.27,61.02,61.06,216700.0,41.1611,41.1678,40.9998,41.0267,216700.0
2011-08-08 12:05:00,61.06,61.11,60.75,60.92,333200.0,41.0267,41.0603,40.8184,40.9326,333200.0
2011-08-08 12:10:00,60.93,61.08,60.88,61.07,134500.0,40.9393,41.0401,40.9057,41.0334,134500.0
2011-08-08 12:15:00,61.07,61.07,60.9,60.91,138700.0,41.0334,41.0334,40.9192,40.9259,138700.0
2011-08-08 12:20:00,60.91,61.09,60.85,60.97,209800.0,40.9259,41.0468,40.8856,40.9662,209800.0
2011-08-08 12:25:00,60.98,60.99,60.91,60.94,154500.0,40.9729,40.9796,40.9259,40.9461,154500.0
2011-08-08 12:30:00,60.93,61.03,60.92,60.99,116400.0,40.9393,41.0065,40.9326,40.9796,116400.0
2011-08-08 12:35:00,61.0,61.04,60.93,61.0,167500.0,40.9864,41.0132,40.9393,40.9864,167500.0
2011-08-08 12:40:00,61.0,61.26,60.97,61.12,176400.0,40.9864,41.1611,40.9662,41.067,176400.0
2011-08-08 12:45:00,61.12,61.28,61.06,61.23,128300.0,41.067,41.1745,41.0267,41.1409,128300.0
2011-08-08 12:50:00,61.23,61.33,61.18,61.18,107500.0,41.1409,41.2081,41.1073,41.1073,107500.0
2011-08-08 12:55:00,61.19,61.21,61.07,61.11,108000.0,41.114,41.1275,41.0334,41.0603,108000.0
2011-08-08 13:00:00,61.11,61.26,61.09,61.18,93800.0,41.0603,41.1611,41.0468,41.1073,93800.0
2011-08-08 13:05:00,61.17,61.24,61.08,61.14,216800.0,41.1006,41.1476,41.0401,41.0804,216800.0
2011-08-08 13:10:00,61.13,61.28,61.11,61.18,273800.0,41.0737,41.1745,41.0603,41.1073,273800.0
2011-08-08 13:15:00,61.19,61.21,61.11,61.12,199500.0,41.114,41.1275,41.0603,41.067,199500.0
2011-08-08 13:20:00,61.12,61.12,61.04,61.05,303300.0,41.067,41.067,41.0132,41.02,303300.0
2011-08-08 13:25:00,61.05,61.08,60.99,61.01,139400.0,41.02,41.0401,40.9796,40.9931,139400.0
2011-08-08 13:30:00,61.0,61.01,60.91,60.98,199300.0,40.9864,40.9931,40.9259,40.9729,199300.0
2011-08-08 13:35:00,60.98,60.98,60.8,60.81,567400.0,40.9729,40.9729,40.852,40.8587,567400.0
2011-08-08 13:40:00,60.81,60.93,60.73,60.74,250600.0,40.8587,40.9393,40.8049,40.8117,250600.0
2011-08-08 13:45:00,60.74,60.77,60.59,60.64,224100.0,40.8117,40.8318,40.7109,40.7445,224100.0
2011-08-08 13:50:00,60.64,60.88,60.6,60.74,279300.0,40.7445,40.9057,40.7176,40.8117,279300.0
2011-08-08 13:55:00,60.75,60.8,60.52,60.56,261500.0,40.8184,40.852,40.6638,40.6907,261500.0
2011-08-08 14:00:00,60.56,60.8,60.51,60.78,278500.0,40.6907,40.852,40.6571,40.8385,278500.0
2011-08-08 14:05:00,60.77,60.77,60.57,60.63,313000.0,40.8318,40.8318,40.6974,40.7378,313000.0
2011-08-08 14:10:00,60.63,60.75,60.4,60.43,336400.0,40.7378,40.8184,40.5832,40.6034,336400.0
2011-08-08 14:15:00,60.43,60.49,60.17,60.32,378200.0,40.6034,40.6437,40.4287,40.5295,378200.0
2011-08-08 14:20:00,60.33,60.36,60.0,60.07,370700.0,40.5362,40.5563,40.3145,40.3615,370700.0
2011-08-08 14:25:00,60.09,60.09,59.76,60.04,772400.0,40.3749,40.3749,40.1532,40.3413,772400.0
2011-08-08 14:30:00,60.03,60.12,59.9,60.08,355900.0,40.3346,40.3951,40.2473,40.3682,355900.0
2011-08-08 14:35:00,60.09,60.28,59.93,60.0,329800.0,40.3749,40.5026,40.2674,40.3145,329800.0
2011-08-08 14:40:00,60.01,60.14,59.93,59.98,267300.0,40.3212,40.4085,40.2674,40.301,267300.0
2011-08-08 14:45:00,59.97,60.0,59.75,59.92,367600.0,40.2943,40.3145,40.1465,40.2607,367600.0
2011-08-08 14:50:00,59.9,60.04,59.86,59.98,192700.0,40.2473,40.3413,40.2204,40.301,192700.0
2011-08-08 14:55:00,59.97,59.99,59.81,59.93,241300.0,40.2943,40.3077,40.1868,40.2674,241300.0
2011-08-08 15:00:00,59.93,60.07,59.88,60.06,204400.0,40.2674,40.3615,40.2338,40.3548,204400.0
2011-08-08 15:05:00,60.07,60.27,59.96,60.25,366300.0,40.3615,40.4959,40.2876,40.4824,366300.0
2011-08-08 15:10:00,60.26,60.37,60.06,60.32,403100.0,40.4892,40.5631,40.3548,40.5295,403100.0
2011-08-08 15:15:00,60.31,60.5,60.15,60.36,512000.0,40.5227,40.6504,40.4152,40.5563,512000.0
2011-08-08 15:20:00,60.36,60.36,60.06,60.22,375500.0,40.5563,40.5563,40.3548,40.4623,375500.0
2011-08-08 15:25:00,60.22,60.22,59.79,59.84,383300.0,40.4623,40.4623,40.1734,40.207,383300.0
2011-08-08 15:30:00,59.86,59.93,59.61,59.72,489500.0,40.2204,40.2674,40.0524,40.1263,489500.0
2011-08-08 15:35:00,59.73,59.81,59.59,59.72,447900.0,40.133,40.1868,40.039,40.1263,447900.0
2011-08-08 15:40:00,59.72,59.81,59.53,59.61,562500.0,40.1263,40.1868,39.9987,40.0524,562500.0
2011-08-08 15:45:00,59.57,59.61,59.24,59.38,705000.0,40.0255,40.0524,39.8038,39.8979,705000.0
2011-08-08 15:50:00,59.37,59.85,59.32,59.72,897600.0,39.8912,40.2137,39.8576,40.1263,897600.0
2011-08-08 15:55:00,59.72,59.73,59.29,59.3,1312800.0,40.1263,40.133,39.8374,39.8441,1312800.0
2011-08-09 09:30:00,60.52,60.9,60.25,60.27,799000.0,40.6638,40.9192,40.4824,40.4959,799000.0
2011-08-09 09:35:00,60.26,60.34,59.87,59.93,656000.0,40.4892,40.5429,40.2271,40.2674,656000.0
2011-08-09 09:40:00,59.9,59.9,59.37,59.45,623600.0,40.2473,40.2473,39.8912,39.9449,623600.0
2011-08-09 09:45:00,59.45,59.5,59.1,59.11,703900.0,39.9449,39.9785,39.7097,39.7165,703900.0
2011-08-09 09:50:00,59.12,59.59,59.11,59.55,562600.0,39.7232,40.039,39.7165,40.0121,562600.0
2011-08-09 09:55:00,59.56,59.87,59.5,59.79,496700.0,40.0188,40.2271,39.9785,40.1734,496700.0
2011-08-09 10:00:00,59.79,59.98,59.68,59.94,599400.0,40.1734,40.301,40.0994,40.2741,599400.0
2011-08-09 10:05:00,59.93,59.96,59.69,59.9,654300.0,40.2674,40.2876,40.1062,40.2473,654300.0
2011-08-09 10:10:00,59.93,60.09,59.82,59.99,454500.0,40.2674,40.3749,40.1935,40.3077,454500.0
2011-08-09 10:15:00,59.99,60.05,59.81,59.95,451800.0,40.3077,40.3481,40.1868,40.2809,451800.0
2011-08-09 10:20:00,59.95,59.98,59.84,59.91,323900.0,40.2809,40.301,40.207,40.254,323900.0
2011-08-09 10:25:00,59.91,60.07,59.9,59.97,370800.0,40.254,40.3615,40.2473,40.2943,370800.0
2011-08-09 10:30:00,59.97,60.05,59.9,59.99,312200.0,40.2943,40.3481,40.2473,40.3077,312200.0
2011-08-09 10:35:00,60.0,60.0,59.86,59.89,324600.0,40.3145,40.3145,40.2204,40.2405,324600.0
2011-08-09 10:40:00,59.88,59.95,59.84,59.93,259800.0,40.2338,40.2809,40.207,40.2674,259800.0
2011-08-09 10:45:00,59.94,60.08,59.94,59.98,388000.0,40.2741,40.3682,40.2741,40.301,388000.0
2011-08-09 10:50:00,59.99,60.08,59.96,60.0,419900.0,40.3077,40.3682,40.2876,40.3145,419900.0
2011-08-09 10:55:00,60.0,60.09,59.97,59.99,394600.0,40.3145,40.3749,40.2943,40.3077,394600.0
2011-08-09 11:00:00,59.98,60.06,59.86,59.88,413100.0,40.301,40.3548,40.2204,40.2338,413100.0
2011-08-09 11:05:00,59.87,60.04,59.83,59.98,309600.0,40.2271,40.3413,40.2002,40.301,309600.0
2011-08-09 11:10:00,59.97,59.98,59.75,59.83,272400.0,40.2943,40.301,40.1465,40.2002,272400.0
2011-08-09 11:15:00,59.84,60.02,59.83,60.02,123400.0,40.207,40.3279,40.2002,40.3279,123400.0
2011-08-09 11:20:00,60.02,60.09,59.94,59.98,194100.0,40.3279,40.3749,40.2741,40.301,194100.0
2011-08-09 11:25:00,59.98,60.05,59.96,60.04,315100.0,40.301,40.3481,40.2876,40.3413,315100.0
2011-08-09 11:30:00,60.04,60.05,59.94,59.95,152900.0,40.3413,40.3481,40.2741,40.2809,152900.0
2011-08-09 11:35:00,59.94,59.95,59.68,59.73,277500.0,40.2741,40.2809,40.0994,40.133,277500.0
2011-08-09 11:40:00,59.68,59.76,59.64,59.73,160800.0,40.0994,40.1532,40.0726,40.133,160800.0
2011-08-09 11:45:00,59.73,59.74,59.64,59.66,130800.0,40.133,40.1398,40.0726,40.086,130800.0
2011-08-09 11:50:00,59.66,59.73,59.65,59.72,133000.0,40.086,40.133,40.0793,40.1263,133000.0
2011-08-09 11:55:00,59.71,59.79,59.71,59.77,211500.0,40.1196,40.1734,40.1196,40.1599,211500.0
2011-08-09 12:00:00,59.77,59.87,59.69,59.75,319400.0,40.1599,40.2271,40.1062,40.1465,319400.0
2011-08-09 12:05:00,59.74,59.77,59.66,59.75,169600.0,40.1398,40.1599,40.086,40.1465,169600.0
2011-08-09 12:10:00,59.75,59.77,59.66,59.76,178300.0,40.1465,40.1599,40.086,40.1532,178300.0
2011-08-09 12:15:00,59.76,59.77,59.7,59.74,150100.0,40.1532,40.1599,40.1129,40.1398,150100.0
2011-08-09 12:20:00,59.74,59.78,59.69,59.76,139000.0,40.1398,40.1666,40.1062,40.1532,139000.0
2011-08-09 12:25:00,59.76,59.76,59.27,59.57,264300.0,40.1532,40.1532,39.824,40.0255,264300.0
2011-08-09 12:30:00,59.57,59.6,59.53,59.58,179500.0,40.0255,40.0457,39.9987,40.0323,179500.0
2011-08-09 12:35:00,59.58,59.71,59.58,59.7,155700.0,40.0323,40.1196,40.0323,40.1129,155700.0
2011-08-09 12:40:00,59.69,59.75,59.68,59.75,127100.0,40.1062,40.1465,40.0994,40.1465,127100.0
2011-08-09 12:45:00,59.75,59.75,59.64,59.66,120700.0,40.1465,40.1465,40.0726,40.086,120700.0
2011-08-09 12:50:00,59.65,59.66,59.49,59.64,318800.0,40.0793,40.086,39.9718,40.0726,318800.0
2011-08-09 12:55:00,59.64,59.66,59.56,59.57,124500.0,40.0726,40.086,40.0188,40.0255,124500.0
2011-08-09 13:00:00,59.56,59.56,59.43,59.45,216900.0,40.0188,40.0188,39.9315,39.9449,216900.0
2011-08-09 13:05:00,59.44,59.56,59.42,59.51,143900.0,39.9382,40.0188,39.9248,39.9852,143900.0
2011-08-09 13:10:00,59.5,59.58,59.48,59.56,88200.0,39.9785,40.0323,39.9651,40.0188,88200.0
2011-08-09 13:15:00,59.57,59.63,59.57,59.62,162400.0,40.0255,40.0659,40.0255,40.0591,162400.0
2011-08-09 13:20:00,59.62,59.68,59.6,59.67,201100.0,40.0591,40.0994,40.0457,40.0927,201100.0
2011-08-09 13:25:00,59.66,59.7,59.62,59.66,106700.0,40.086,40.1129,40.0591,40.086,106700.0
2011-08-09 13:30:00,59.66,59.73,59.55,59.61,203600.0,40.086,40.133,40.0121,40.0524,203600.0
2011-08-09 13:35:00,59.61,59.64,59.49,59.52,165900.0,40.0524,40.0726,39.9718,39.9919,165900.0
2011-08-09 13:40:00,59.52,59.55,59.4,59.49,278000.0,39.9919,40.0121,39.9113,39.9718,278000.0
2011-08-09 13:45:00,59.49,59.52,59.32,59.42,166900.0,39.9718,39.9919,39.8576,39.9248,166900.0
2011-08-09 13:50:00,59.43,59.49,59.25,59.27,204300.0,39.9315,39.9718,39.8105,39.824,204300.0
2011-08-09 13:55:00,59.27,59.36,59.17,59.31,189000.0,39.824,39.8844,39.7568,39.8508,189000.0
2011-08-09 14:00:00,59.3,59.37,59.22,59.22,294200.0,39.8441,39.8912,39.7904,39.7904,294200.0
2011-08-09 14:05:00,59.22,59.27,59.13,59.27,211400.0,39.7904,39.824,39.7299,39.824,211400.0
2011-08-09 14:10:00,59.26,59.3,59.2,59.22,139100.0,39.8172,39.8441,39.7769,39.7904,139100.0
2011-08-09 14:15:00,59.23,59.74,59.12,59.17,363800.0,39.7971,40.1398,39.7232,39.7568,363800.0
2011-08-09 14:20:00,59.13,59.23,58.44,58.6,1053200.0,39.7299,39.7971,39.2663,39.3738,1053200.0
2011-08-09 14:25:00,58.62,59.07,58.6,58.91,339400.0,39.3872,39.6896,39.3738,39.5821,339400.0
2011-08-09 14:30:00,58.9,58.93,58.66,58.7,277800.0,39.5754,39.5955,39.4141,39.441,277800.0
2011-08-09 14:35:00,58.7,58.87,58.37,58.49,413700.0,39.441,39.5552,39.2192,39.2999,413700.0
2011-08-09 14:40:00,58.49,58.49,57.56,57.67,971100.0,39.2999,39.2999,38.675,38.7489,971100.0
2011-08-09 14:45:00,57.66,58.36,57.6,58.02,595500.0,38.7422,39.2125,38.7019,38.9841,595500.0
2011-08-09 14:50:00,58.01,58.65,57.98,58.31,572900.0,38.9774,39.4074,38.9572,39.1789,572900.0
2011-08-09 14:55:00,58.3,58.45,58.06,58.12,353600.0,39.1722,39.273,39.011,39.0513,353600.0
2011-08-09 15:00:00,58.16,58.6,57.9,58.45,381000.0,39.0781,39.3738,38.9035,39.273,381000.0
2011-08-09 15:05:00,58.45,58.62,58.31,58.4,381400.0,39.273,39.3872,39.1789,39.2394,381400.0
2011-08-09 15:10:00,58.39,58.8,58.38,58.64,502500.0,39.2327,39.5082,39.226,39.4007,502500.0
2011-08-09 15:15:00,58.63,59.29,58.59,59.0,487500.0,39.3939,39.8374,39.3671,39.6425,487500.0
2011-08-09 15:20:00,59.0,59.11,58.75,58.98,362800.0,39.6425,39.7165,39.4746,39.6291,362800.0
2011-08-09 15:25:00,58.99,59.31,58.85,59.22,424400.0,39.6358,39.8508,39.5418,39.7904,424400.0
2011-08-09 15:30:00,59.21,59.29,58.96,59.1,439700.0,39.7837,39.8374,39.6157,39.7097,439700.0
2011-08-09 15:35:00,59.1,59.32,59.02,59.28,473600.0,39.7097,39.8576,39.656,39.8307,473600.0
2011-08-09 15:40:00,59.28,59.66,59.26,59.54,612400.0,39.8307,40.086,39.8172,40.0054,612400.0
2011-08-09 15:45:00,59.55,59.98,59.53,59.83,545400.0,40.0121,40.301,39.9987,40.2002,545400.0
2011-08-09 15:50:00,59.83,59.95,59.58,59.9,1159900.0,40.2002,40.2809,40.0323,40.2473,1159900.0
2011-08-09 15:55:00,59.88,60.35,59.76,60.32,1950000.0,40.2338,40.5496,40.1532,40.5295,1950000.0
2011-08-10 09:30:00,59.97,60.09,59.31,59.84,572900.0,40.2943,40.3749,39.8508,40.207,572900.0
2011-08-10 09:35:00,59.87,59.88,59.7,59.83,455000.0,40.2271,40.2338,40.1129,40.2002,455000.0
2011-08-10 09:40:00,59.84,59.9,59.7,59.8,335500.0,40.207,40.2473,40.1129,40.1801,335500.0
2011-08-10 09:45:00,59.81,59.95,59.77,59.85,422300.0,40.1868,40.2809,40.1599,40.2137,422300.0
2011-08-10 09:50:00,59.85,59.86,59.5,59.5,283800.0,40.2137,40.2204,39.9785,39.9785,283800.0
2011-08-10 09:55:00,59.51,59.64,59.35,59.5,307500.0,39.9852,40.0726,39.8777,39.9785,307500.0
2011-08-10 10:00:00,59.5,59.6,59.3,59.46,355500.0,39.9785,40.0457,39.8441,39.9516,355500.0
2011-08-10 10:05:00,59.49,59.6,59.32,59.37,379700.0,39.9718,40.0457,39.8576,39.8912,379700.0
2011-08-10 10:10:00,59.36,59.37,58.95,59.15,502000.0,39.8844,39.8912,39.609,39.7433,502000.0
2011-08-10 10:15:00,59.15,59.5,59.12,59.41,474000.0,39.7433,39.9785,39.7232,39.918,474000.0
2011-08-10 10:20:00,59.41,59.51,58.89,59.09,375300.0,39.918,39.9852,39.5686,39.703,375300.0
2011-08-10 10:25:00,59.08,59.4,59.07,59.2,242100.0,39.6963,39.9113,39.6896,39.7769,242100.0
2011-08-10 10:30:00,59.2,59.7,59.01,59.58,337900.0,39.7769,40.1129,39.6493,40.0323,337900.0
2011-08-10 10:35:00,59.57,59.66,59.19,59.27,280100.0,40.0255,40.086,39.7702,39.824,280100.0
2011-08-10 10:40:00,59.28,59.5,59.12,59.13,201700.0,39.8307,39.9785,39.7232,39.7299,201700.0
2011-08-10 10:45:00,59.15,59.23,59.01,59.13,268400.0,39.7433,39.7971,39.6493,39.7299,268400.0
2011-08-10 10:50:00,59.13,59.14,58.9,58.97,269000.0,39.7299,39.7366,39.5754,39.6224,269000.0
2011-08-10 10:55:00,58.98,59.36,58.98,59.22,251200.0,39.6291,39.8844,39.6291,39.7904,251200.0
2011-08-10 11:00:00,59.23,59.25,58.87,58.87,291800.0,39.7971,39.8105,39.5552,39.5552,291800.0
2011-08-10 11:05:00,58.87,59.01,58.76,58.99,289900.0,39.5552,39.6493,39.4813,39.6358,289900.0
2011-08-10 11:10:00,58.98,59.17,58.9,59.09,193000.0,39.6291,39.7568,39.5754,39.703,193000.0
2011-08-10 11:15:00,59.08,59.33,59.05,59.15,207700.0,39.6963,39.8643,39.6761,39.7433,207700.0
2011-08-10 11:20:00,59.16,59.16,58.94,59.02,212800.0,39.7501,39.7501,39.6022,39.656,212800.0
2011-08-10 11:25:00,59.01,59.02,58.85,58.93,181300.0,39.6493,39.656,39.5418,39.5955,181300.0
2011-08-10 11:30:00,58.92,59.1,58.89,59.05,279300.0,39.5888,39.7097,39.5686,39.6761,279300.0
2011-08-10 11:35:00,59.04,59.06,58.82,58.96,266700.0,39.6694,39.6829,39.5216,39.6157,266700.0
2011-08-10 11:40:00,58.97,59.2,58.92,59.11,243400.0,39.6224,39.7769,39.5888,39.7165,243400.0
2011-08-10 11:45:00,59.11,59.14,59.01,59.03,235300.0,39.7165,39.7366,39.6493,39.6627,235300.0
2011-08-10 11:50:00,59.04,59.29,59.03,59.25,242100.0,39.6694,39.8374,39.6627,39.8105,242100.0
2011-08-10 11:55:00,59.26,59.49,59.26,59.49,261600.0,39.8172,39.9718,39.8172,39.9718,261600.0
2011-08-10 12:00:00,59.47,59.67,59.39,59.64,354800.0,39.9583,40.0927,39.9046,40.0726,354800.0
2011-08-10 12:05:00,59.64,59.75,59.53,59.54,302500.0,40.0726,40.1465,39.9987,40.0054,302500.0
2011-08-10 12:10:00,59.54,59.6,59.46,59.6,144000.0,40.0054,40.0457,39.9516,40.0457,144000.0
2011-08-10 12:15:00,59.6,59.71,59.58,59.64,150600.0,40.0457,40.1196,40.0323,40.0726,150600.0
2011-08-10 12:20:00,59.64,59.65,59.39,59.45,167700.0,40.0726,40.0793,39.9046,39.9449,167700.0
2011-08-10 12:25:00,59.44,59.48,59.28,59.29,195900.0,39.9382,39.9651,39.8307,39.8374,195900.0
2011-08-10 12:30:00,59.28,59.5,59.28,59.46,111900.0,39.8307,39.9785,39.8307,39.9516,111900.0
2011-08-10 12:35:00,59.46,59.48,59.25,59.28,121400.0,39.9516,39.9651,39.8105,39.8307,121400.0
2011-08-10 12:40:00,59.29,59.3,59.16,59.24,136500.0,39.8374,39.8441,39.7501,39.8038,136500.0
2011-08-10 12:45:00,59.25,59.45,59.25,59.44,192800.0,39.8105,39.9449,39.8105,39.9382,192800.0
2011-08-10 12:50:00,59.44,59.48,59.4,59.41,162800.0,39.9382,39.9651,39.9113,39.918,162800.0
2011-08-10 12:55:00,59.42,59.52,59.39,59.45,147300.0,39.9248,39.9919,39.9046,39.9449,147300.0
2011-08-10 13:00:00,59.44,59.5,59.37,59.47,188900.0,39.9382,39.9785,39.8912,39.9583,188900.0
2011-08-10 13:05:00,59.47,59.47,59.28,59.35,148200.0,39.9583,39.9583,39.8307,39.8777,148200.0
2011-08-10 13:10:00,59.36,59.43,59.3,59.33,108700.0,39.8844,39.9315,39.8441,39.8643,108700.0
2011-08-10 13:15:00,59.34,59.39,59.16,59.17,125800.0,39.871,39.9046,39.7501,39.7568,125800.0
2011-08-10 13:20:00,59.16,59.24,59.0,59.18,168500.0,39.7501,39.8038,39.6425,39.7635,168500.0
2011-08-10 13:25:00,59.18,59.36,59.16,59.28,91500.0,39.7635,39.8844,39.7501,39.8307,91500.0
2011-08-10 13:30:00,59.28,59.4,59.21,59.4,135900.0,39.8307,39.9113,39.7837,39.9113,135900.0
2011-08-10 13:35:00,59.4,59.44,59.32,59.39,147200.0,39.9113,39.9382,39.8576,39.9046,147200.0
2011-08-10 13:40:00,59.38,59.47,59.31,59.4,106300.0,39.8979,39.9583,39.8508,39.9113,106300.0
2011-08-10 13:45:00,59.4,59.71,59.4,59.62,243600.0,39.9113,40.1196,39.9113,40.0591,243600.0
2011-08-10 13:50:00,59.61,59.71,59.54,59.66,140000.0,40.0524,40.1196,40.0054,40.086,140000.0
2011-08-10 13:55:00,59.67,59.72,59.52,59.66,174200.0,40.0927,40.1263,39.9919,40.086,174200.0
2011-08-10 14:00:00,59.66,59.69,59.51,59.58,261800.0,40.086,40.1062,39.9852,40.0323,261800.0
2011-08-10 14:05:00,59.57,59.86,59.56,59.81,225200.0,40.0255,40.2204,40.0188,40.1868,225200.0
2011-08-10 14:10:00,59.82,60.0,59.8,59.89,211000.0,40.1935,40.3145,40.1801,40.2405,211000.0
2011-08-10 14:15:00,59.9,59.92,59.62,59.75,213900.0,40.2473,40.2607,40.0591,40.1465,213900.0
2011-08-10 14:20:00,59.76,59.83,59.64,59.68,214000.0,40.1532,40.2002,40.0726,40.0994,214000.0
2011-08-10 14:25:00,59.68,59.76,59.5,59.54,173300.0,40.0994,40.1532,39.9785,40.0054,173300.0
2011-08-10 14:30:00,59.53,59.63,59.44,59.45,234800.0,39.9987,40.0659,39.9382,39.9449,234800.0
2011-08-10 14:35:00,59.44,59.52,59.34,59.38,134100.0,39.9382,39.9919,39.871,39.8979,134100.0
2011-08-10 14:40:00,59.37,59.48,59.34,59.38,187100.0,39.8912,39.9651,39.871,39.8979,187100.0
2011-08-10 14:45:00,59.38,59.53,59.33,59.4,178600.0,39.8979,39.9987,39.8643,39.9113,178600.0
2011-08-10 14:50:00,59.41,59.42,59.21,59.28,159800.0,39.918,39.9248,39.7837,39.8307,159800.0
2011-08-10 14:55:00,59.27,59.46,59.26,59.28,182300.0,39.824,39.9516,39.8172,39.8307,182300.0
2011-08-10 15:00:00,59.27,59.34,59.21,59.29,208600.0,39.824,39.871,39.7837,39.8374,208600.0
2011-08-10 15:05:00,59.29,59.35,59.0,59.04,195500.0,39.8374,39.8777,39.6425,39.6694,195500.0
2011-08-10 15:10:00,59.04,59.18,59.0,59.0,235900.0,39.6694,39.7635,39.6425,39.6425,235900.0
2011-08-10 15:15:00,59.01,59.1,58.93,59.0,188600.0,39.6493,39.7097,39.5955,39.6425,188600.0
2011-08-10 15:20:00,59.0,59.22,58.99,59.22,179000.0,39.6425,39.7904,39.6358,39.7904,179000.0
2011-08-10 15:25:00,59.22,59.31,58.94,59.01,274500.0,39.7904,39.8508,39.6022,39.6493,274500.0
2011-08-10 15:30:00,59.02,59.04,58.71,58.74,329100.0,39.656,39.6694,39.4477,39.4679,329100.0
2011-08-10 15:35:00,58.73,59.0,58.73,58.99,324500.0,39.4611,39.6425,39.4611,39.6358,324500.0
2011-08-10 15:40:00,58.99,59.16,58.81,58.88,360000.0,39.6358,39.7501,39.5149,39.5619,360000.0
2011-08-10 15:45:00,58.88,58.93,58.66,58.78,481800.0,39.5619,39.5955,39.4141,39.4947,481800.0
2011-08-10 15:50:00,58.78,58.83,58.57,58.59,698900.0,39.4947,39.5283,39.3536,39.3671,698900.0
2011-08-10 15:55:00,58.58,58.59,58.31,58.58,1922100.0,39.3603,39.3671,39.1789,39.3603,1922100.0
2011-08-11 09:30:00,58.68,59.37,58.61,59.15,502000.0,39.4275,39.8912,39.3805,39.7433,502000.0
2011-08-11 09:35:00,59.16,59.19,58.72,58.82,403000.0,39.7501,39.7702,39.4544,39.5216,403000.0
2011-08-11 09:40:00,58.82,58.98,58.78,58.92,202800.0,39.5216,39.6291,39.4947,39.5888,202800.0
2011-08-11 09:45:00,58.92,59.15,58.91,59.06,243300.0,39.5888,39.7433,39.5821,39.6829,243300.0
2011-08-11 09:50:00,59.05,59.05,58.75,58.87,237200.0,39.6761,39.6761,39.4746,39.5552,237200.0
2011-08-11 09:55:00,58.87,58.94,58.76,58.84,226200.0,39.5552,39.6022,39.4813,39.535,226200.0
2011-08-11 10:00:00,58.84,59.0,58.76,58.98,520400.0,39.535,39.6425,39.4813,39.6291,520400.0
2011-08-11 10:05:00,58.99,58.99,58.86,58.89,282600.0,39.6358,39.6358,39.5485,39.5686,282600.0
2011-08-11 10:10:00,58.89,58.91,58.77,58.81,227100.0,39.5686,39.5821,39.488,39.5149,227100.0
2011-08-11 10:15:00,58.81,59.01,58.79,58.96,356700.0,39.5149,39.6493,39.5014,39.6157,356700.0
2011-08-11 10:20:00,58.97,59.11,58.92,59.06,264800.0,39.6224,39.7165,39.5888,39.6829,264800.0
2011-08-11 10:25:00,59.05,59.11,58.98,59.03,199100.0,39.6761,39.7165,39.6291,39.6627,199100.0
2011-08-11 10:30:00,59.03,59.11,59.01,59.06,308000.0,39.6627,39.7165,39.6493,39.6829,308000.0
2011-08-11 10:35:00,59.06,59.12,58.9,59.12,201800.0,39.6829,39.7232,39.5754,39.7232,201800.0
2011-08-11 10:40:00,59.1,59.29,59.08,59.29,247800.0,39.7097,39.8374,39.6963,39.8374,247800.0
2011-08-11 10:45:00,59.28,59.5,59.24,59.5,215100.0,39.8307,39.9785,39.8038,39.9785,215100.0
2011-08-11 10:50:00,59.5,59.61,59.45,59.57,245100.0,39.9785,40.0524,39.9449,40.0255,245100.0
2011-08-11 10:55:00,59.57,59.67,59.51,59.54,196800.0,40.0255,40.0927,39.9852,40.0054,196800.0
2011-08-11 11:00:00,59.53,59.65,59.46,59.63,193400.0,39.9987,40.0793,39.9516,40.0659,193400.0
2011-08-11 11:05:00,59.64,59.7,59.55,59.55,125500.0,40.0726,40.1129,40.0121,40.0121,125500.0
2011-08-11 11:10:00,59.55,59.6,59.37,59.44,173000.0,40.0121,40.0457,39.8912,39.9382,173000.0
2011-08-11 11:15:00,59.44,59.48,59.3,59.46,147100.0,39.9382,39.9651,39.8441,39.9516,147100.0
2011-08-11 11:20:00,59.46,59.51,59.4,59.46,144400.0,39.9516,39.9852,39.9113,39.9516,144400.0
2011-08-11 11:25:00,59.46,59.6,59.38,59.57,173100.0,39.9516,40.0457,39.8979,40.0255,173100.0
2011-08-11 11:30:00,59.57,59.67,59.46,59.48,136300.0,40.0255,40.0927,39.9516,39.9651,136300.0
2011-08-11 11:35:00,59.48,59.48,59.27,59.33,204600.0,39.9651,39.9651,39.824,39.8643,204600.0
2011-08-11 11:40:00,59.32,59.49,59.32,59.49,110900.0,39.8576,39.9718,39.8576,39.9718,110900.0
2011-08-11 11:45:00,59.5,59.59,59.45,59.57,132900.0,39.9785,40.039,39.9449,40.0255,132900.0
2011-08-11 11:50:00,59.56,59.77,59.54,59.67,172400.0,40.0188,40.1599,40.0054,40.0927,172400.0
2011-08-11 11:55:00,59.67,59.71,59.64,59.65,89100.0,40.0927,40.1196,40.0726,40.0793,89100.0
2011-08-11 12:00:00,59.66,59.72,59.6,59.68,97400.0,40.086,40.1263,40.0457,40.0994,97400.0
2011-08-11 12:05:00,59.69,59.79,59.67,59.77,182300.0,40.1062,40.1734,40.0927,40.1599,182300.0
2011-08-11 12:10:00,59.77,59.8,59.67,59.79,109200.0,40.1599,40.1801,40.0927,40.1734,109200.0
2011-08-11 12:15:00,59.79,59.85,59.71,59.72,129400.0,40.1734,40.2137,40.1196,40.1263,129400.0
2011-08-11 12:20:00,59.7,59.78,59.64,59.71,66300.0,40.1129,40.1666,40.0726,40.1196,66300.0
2011-08-11 12:25:00,59.71,59.76,59.65,59.71,66100.0,40.1196,40.1532,40.0793,40.1196,66100.0
2011-08-11 12:30:00,59.72,59.87,59.72,59.84,108400.0,40.1263,40.2271,40.1263,40.207,108400.0
2011-08-11 12:35:00,59.85,59.96,59.81,59.94,140900.0,40.2137,40.2876,40.1868,40.2741,140900.0
2011-08-11 12:40:00,59.95,60.08,59.95,60.03,199600.0,40.2809,40.3682,40.2809,40.3346,199600.0
2011-08-11 12:45:00,60.03,60.33,60.02,60.18,180000.0,40.3346,40.5362,40.3279,40.4354,180000.0
2011-08-11 12:50:00,60.18,60.21,60.07,60.15,116000.0,40.4354,40.4556,40.3615,40.4152,116000.0
2011-08-11 12:55:00,60.13,60.44,60.13,60.35,270500.0,40.4018,40.6101,40.4018,40.5496,270500.0
2011-08-11 13:00:00,60.34,60.36,60.12,60.16,351000.0,40.5429,40.5563,40.3951,40.422,351000.0
2011-08-11 13:05:00,60.15,60.26,60.13,60.25,141800.0,40.4152,40.4892,40.4018,40.4824,141800.0
2011-08-11 13:10:00,60.24,60.38,60.21,60.26,97600.0,40.4757,40.5698,40.4556,40.4892,97600.0
2011-08-11 13:15:00,60.26,60.38,60.26,60.31,129600.0,40.4892,40.5698,40.4892,40.5227,129600.0
2011-08-11 13:20:00,60.31,60.35,60.25,60.29,98500.0,40.5227,40.5496,40.4824,40.5093,98500.0
2011-08-11 13:25:00,60.29,60.39,60.25,60.35,138200.0,40.5093,40.5765,40.4824,40.5496,138200.0
2011-08-11 13:30:00,60.35,60.43,60.3,60.36,165300.0,40.5496,40.6034,40.516,40.5563,165300.0
2011-08-11 13:35:00,60.37,60.42,60.2,60.22,119200.0,40.5631,40.5967,40.4488,40.4623,119200.0
2011-08-11 13:40:00,60.22,60.26,59.91,59.98,135200.0,40.4623,40.4892,40.254,40.301,135200.0
2011-08-11 13:45:00,59.99,60.11,59.97,60.08,154500.0,40.3077,40.3884,40.2943,40.3682,154500.0
2011-08-11 13:50:00,60.09,60.2,60.02,60.12,64800.0,40.3749,40.4488,40.3279,40.3951,64800.0
2011-08-11 13:55:00,60.12,60.22,60.12,60.2,79500.0,40.3951,40.4623,40.3951,40.4488,79500.0
2011-08-11 14:00:00,60.2,60.21,60.08,60.12,110900.0,40.4488,40.4556,40.3682,40.3951,110900.0
2011-08-11 14:05:00,60.13,60.19,60.11,60.14,105800.0,40.4018,40.4421,40.3884,40.4085,105800.0
2011-08-11 14:10:00,60.14,60.33,60.14,60.3,109500.0,40.4085,40.5362,40.4085,40.516,109500.0
2011-08-11 14:15:00,60.31,60.41,60.3,60.36,139500.0,40.5227,40.5899,40.516,40.5563,139500.0
2011-08-11 14:20:00,60.35,60.46,60.33,60.43,131700.0,40.5496,40.6235,40.5362,40.6034,131700.0
2011-08-11 14:25:00,60.42,60.42,60.31,60.41,90600.0,40.5967,40.5967,40.5227,40.5899,90600.0
2011-08-11 14:30:00,60.43,60.43,60.2,60.21,115300.0,40.6034,40.6034,40.4488,40.4556,115300.0
2011-08-11 14:35:00,60.21,60.33,60.17,60.22,91100.0,40.4556,40.5362,40.4287,40.4623,91100.0
2011-08-11 14:40:00,60.22,60.24,60.1,60.23,90900.0,40.4623,40.4757,40.3816,40.469,90900.0
2011-08-11 14:45:00,60.23,60.28,60.16,60.17,174200.0,40.469,40.5026,40.422,40.4287,174200.0
2011-08-11 14:50:00,60.19,60.27,60.14,60.22,114600.0,40.4421,40.4959,40.4085,40.4623,114600.0
2011-08-11 14:55:00,60.24,60.3,60.21,60.25,135600.0,40.4757,40.516,40.4556,40.4824,135600.0
2011-08-11 15:00:00,60.25,60.48,60.24,60.47,113900.0,40.4824,40.637,40.4757,40.6303,113900.0
2011-08-11 15:05:00,60.48,60.55,60.37,60.39,223200.0,40.637,40.684,40.5631,40.5765,223200.0
2011-08-11 15:10:00,60.4,60.43,60.37,60.41,234600.0,40.5832,40.6034,40.5631,40.5899,234600.0
2011-08-11 15:15:00,60.41,60.52,60.35,60.52,187000.0,40.5899,40.6638,40.5496,40.6638,187000.0
2011-08-11 15:20:00,60.5,60.64,60.48,60.63,134300.0,40.6504,40.7445,40.637,40.7378,134300.0
2011-08-11 15:25:00,60.63,60.7,60.58,60.7,142100.0,40.7378,40.7848,40.7042,40.7848,142100.0
2011-08-11 15:30:00,60.71,60.91,60.62,60.89,330800.0,40.7915,40.9259,40.731,40.9125,330800.0
2011-08-11 15:35:00,60.9,60.98,60.88,60.9,417200.0,40.9192,40.9729,40.9057,40.9192,417200.0
2011-08-11 15:40:00,60.9,60.97,60.84,60.96,247700.0,40.9192,40.9662,40.8789,40.9595,247700.0
2011-08-11 15:45:00,60.97,61.09,60.89,60.9,517100.0,40.9662,41.0468,40.9125,40.9192,517100.0
2011-08-11 15:50:00,60.9,60.91,60.58,60.6,539700.0,40.9192,40.9259,40.7042,40.7176,539700.0
2011-08-11 15:55:00,60.6,60.77,60.33,60.38,1554100.0,40.7176,40.8318,40.5362,40.5698,1554100.0
2011-08-12 09:30:00,60.78,61.17,60.59,60.95,354400.0,40.8385,41.1006,40.7109,40.9528,354400.0
2011-08-12 09:35:00,60.96,61.12,60.91,61.04,307500.0,40.9595,41.067,40.9259,41.0132,307500.0
2011-08-12 09:40:00,61.03,61.07,60.78,60.81,194400.0,41.0065,41.0334,40.8385,40.8587,194400.0
2011-08-12 09:45:00,60.81,61.24,60.81,61.17,182900.0,40.8587,41.1476,40.8587,41.1006,182900.0
2011-08-12 09:50:00,61.17,61.17,60.79,60.82,171000.0,41.1006,41.1006,40.8453,40.8654,171000.0
2011-08-12 09:55:00,60.83,61.04,60.68,60.83,340500.0,40.8721,41.0132,40.7714,40.8721,340500.0
2011-08-12 10:00:00,60.81,60.89,60.72,60.84,269600.0,40.8587,40.9125,40.7982,40.8789,269600.0
2011-08-12 10:05:00,60.84,60.9,60.73,60.8,184800.0,40.8789,40.9192,40.8049,40.852,184800.0
2011-08-12 10:10:00,60.8,60.94,60.75,60.91,229000.0,40.852,40.9461,40.8184,40.9259,229000.0
2011-08-12 10:15:00,60.91,60.99,60.88,60.97,156600.0,40.9259,40.9796,40.9057,40.9662,156600.0
2011-08-12 10:20:00,60.96,60.98,60.83,60.91,203200.0,40.9595,40.9729,40.8721,40.9259,203200.0
2011-08-12 10:25:00,60.89,61.21,60.89,61.19,290700.0,40.9125,41.1275,40.9125,41.114,290700.0
2011-08-12 10:30:00,61.2,61.25,61.09,61.17,153800.0,41.1207,41.1543,41.0468,41.1006,153800.0
2011-08-12 10:35:00,61.17,61.22,61.12,61.16,152300.0,41.1006,41.1342,41.067,41.0939,152300.0
2011-08-12 10:40:00,61.16,61.16,61.03,61.07,173300.0,41.0939,41.0939,41.0065,41.0334,173300.0
2011-08-12 10:45:00,61.07,61.13,60.94,60.97,124000.0,41.0334,41.0737,40.9461,40.9662,124000.0
2011-08-12 10:50:00,60.97,61.0,60.88,61.0,193500.0,40.9662,40.9864,40.9057,40.9864,193500.0
2011-08-12 10:55:00,61.0,61.07,60.93,61.06,163800.0,40.9864,41.0334,40.9393,41.0267,163800.0
2011-08-12 11:00:00,61.06,61.1,61.0,61.0,131200.0,41.0267,41.0536,40.9864,40.9864,131200.0
2011-08-12 11:05:00,61.0,61.12,61.0,61.07,138900.0,40.9864,41.067,40.9864,41.0334,138900.0
2011-08-12 11:10:00,61.06,61.11,61.04,61.11,125000.0,41.0267,41.0603,41.0132,41.0603,125000.0
2011-08-12 11:15:00,61.1,61.13,61.05,61.07,122200.0,41.0536,41.0737,41.02,41.0334,122200.0
2011-08-12 11:20:00,61.06,61.16,61.05,61.14,201500.0,41.0267,41.0939,41.02,41.0804,201500.0
2011-08-12 11:25:00,61.14,61.2,61.08,61.18,181500.0,41.0804,41.1207,41.0401,41.1073,181500.0
2011-08-12 11:30:00,61.18,61.27,61.15,61.21,114900.0,41.1073,41.1678,41.0872,41.1275,114900.0
2011-08-12 11:35:00,61.2,61.3,61.2,61.28,148500.0,41.1207,41.1879,41.1207,41.1745,148500.0
2011-08-12 11:40:00,61.28,61.48,61.27,61.48,206100.0,41.1745,41.3089,41.1678,41.3089,206100.0
2011-08-12 11:45:00,61.48,61.64,61.47,61.62,230000.0,41.3089,41.4164,41.3022,41.4029,230000.0
2011-08-12 11:50:00,61.62,61.71,61.59,61.71,281600.0,41.4029,41.4634,41.3828,41.4634,281600.0
2011-08-12 11:55:00,61.71,61.72,61.62,61.67,159500.0,41.4634,41.4701,41.4029,41.4365,159500.0
2011-08-12 12:00:00,61.67,61.69,61.64,61.68,106400.0,41.4365,41.45,41.4164,41.4433,106400.0
2011-08-12 12:05:00,61.67,61.69,61.61,61.61,115500.0,41.4365,41.45,41.3962,41.3962,115500.0
2011-08-12 12:10:00,61.61,61.63,61.53,61.57,108800.0,41.3962,41.4097,41.3425,41.3694,108800.0
2011-08-12 12:15:00,61.57,61.58,61.48,61.57,176500.0,41.3694,41.3761,41.3089,41.3694,176500.0
2011-08-12 12:20:00,61.56,61.58,61.44,61.45,108800.0,41.3626,41.3761,41.282,41.2887,108800.0
2011-08-12 12:25:00,61.44,61.44,61.34,61.43,101300.0,41.282,41.282,41.2148,41.2753,101300.0
2011-08-12 12:30:00,61.43,61.44,61.25,61.35,137200.0,41.2753,41.282,41.1543,41.2215,137200.0
2011-08-12 12:35:00,61.34,61.38,61.28,61.35,90200.0,41.2148,41.2417,41.1745,41.2215,90200.0
2011-08-12 12:40:00,61.35,61.49,61.35,61.47,77900.0,41.2215,41.3156,41.2215,41.3022,77900.0
2011-08-12 12:45:00,61.48,61.48,61.43,61.46,91900.0,41.3089,41.3089,41.2753,41.2954,91900.0
2011-08-12 12:50:00,61.45,61.5,61.44,61.5,86800.0,41.2887,41.3223,41.282,41.3223,86800.0
2011-08-12 12:55:00,61.5,61.58,61.48,61.57,133400.0,41.3223,41.3761,41.3089,41.3694,133400.0
2011-08-12 13:00:00,61.57,61.6,61.53,61.54,159500.0,41.3694,41.3895,41.3425,41.3492,159500.0
2011-08-12 13:05:00,61.53,61.62,61.53,61.54,68900.0,41.3425,41.4029,41.3425,41.3492,68900.0
2011-08-12 13:10:00,61.54,61.55,61.46,61.47,88000.0,41.3492,41.3559,41.2954,41.3022,88000.0
2011-08-12 13:15:00,61.47,61.55,61.47,61.49,86200.0,41.3022,41.3559,41.3022,41.3156,86200.0
2011-08-12 13:20:00,61.49,61.55,61.44,61.45,99100.0,41.3156,41.3559,41.282,41.2887,99100.0
2011-08-12 13:25:00,61.44,61.47,61.41,61.46,44100.0,41.282,41.3022,41.2618,41.2954,44100.0
2011-08-12 13:30:00,61.46,61.51,61.41,61.5,78200.0,41.2954,41.329,41.2618,41.3223,78200.0
2011-08-12 13:35:00,61.5,61.54,61.49,61.51,85500.0,41.3223,41.3492,41.3156,41.329,85500.0
2011-08-12 13:40:00,61.51,61.57,61.51,61.55,119700.0,41.329,41.3694,41.329,41.3559,119700.0
2011-08-12 13:45:00,61.55,61.57,61.54,61.57,61300.0,41.3559,41.3694,41.3492,41.3694,61300.0
2011-08-12 13:50:00,61.57,61.6,61.54,61.54,100000.0,41.3694,41.3895,41.3492,41.3492,100000.0
2011-08-12 13:55:00,61.54,61.55,61.5,61.55,63500.0,41.3492,41.3559,41.3223,41.3559,63500.0
2011-08-12 14:00:00,61.55,61.62,61.55,61.59,154400.0,41.3559,41.4029,41.3559,41.3828,154400.0
2011-08-12 14:05:00,61.58,61.67,61.58,61.67,75600.0,41.3761,41.4365,41.3761,41.4365,75600.0
2011-08-12 14:10:00,61.67,61.67,61.51,61.53,106200.0,41.4365,41.4365,41.329,41.3425,106200.0
2011-08-12 14:15:00,61.54,61.55,61.33,61.42,190100.0,41.3492,41.3559,41.2081,41.2686,190100.0
2011-08-12 14:20:00,61.42,61.43,61.29,61.35,127400.0,41.2686,41.2753,41.1812,41.2215,127400.0
2011-08-12 14:25:00,61.35,61.47,61.34,61.47,118100.0,41.2215,41.3022,41.2148,41.3022,118100.0
2011-08-12 14:30:00,61.46,61.5,61.37,61.43,95900.0,41.2954,41.3223,41.235,41.2753,95900.0
2011-08-12 14:35:00,61.42,61.45,61.29,61.31,127200.0,41.2686,41.2887,41.1812,41.1947,127200.0
2011-08-12 14:40:00,61.3,61.41,61.26,61.4,58000.0,41.1879,41.2618,41.1611,41.2551,58000.0
2011-08-12 14:45:00,61.4,61.49,61.38,61.45,55200.0,41.2551,41.3156,41.2417,41.2887,55200.0
2011-08-12 14:50:00,61.44,61.46,61.37,61.46,51100.0,41.282,41.2954,41.235,41.2954,51100.0
2011-08-12 14:55:00,61.45,61.5,61.4,61.45,116000.0,41.2887,41.3223,41.2551,41.2887,116000.0
2011-08-12 15:00:00,61.44,61.5,61.42,61.43,132200.0,41.282,41.3223,41.2686,41.2753,132200.0
2011-08-12 15:05:00,61.44,61.45,61.28,61.3,116900.0,41.282,41.2887,41.1745,41.1879,116900.0
2011-08-12 15:10:00,61.3,61.33,61.25,61.25,179200.0,41.1879,41.2081,41.1543,41.1543,179200.0
2011-08-12 15:15:00,61.25,61.27,61.23,61.23,91800.0,41.1543,41.1678,41.1409,41.1409,91800.0
2011-08-12 15:20:00,61.23,61.3,61.22,61.26,126300.0,41.1409,41.1879,41.1342,41.1611,126300.0
2011-08-12 15:25:00,61.26,61.26,61.15,61.16,98800.0,41.1611,41.1611,41.0872,41.0939,98800.0
2011-08-12 15:30:00,61.17,61.17,60.96,61.03,266100.0,41.1006,41.1006,40.9595,41.0065,266100.0
2011-08-12 15:35:00,61.04,61.11,61.03,61.07,136800.0,41.0132,41.0603,41.0065,41.0334,136800.0
2011-08-12 15:40:00,61.07,61.14,61.05,61.07,228800.0,41.0334,41.0804,41.02,41.0334,228800.0
2011-08-12 15:45:00,61.07,61.08,61.01,61.08,213700.0,41.0334,41.0401,40.9931,41.0401,213700.0
2011-08-12 15:50:00,61.08,61.09,61.04,61.06,286700.0,41.0401,41.0468,41.0132,41.0267,286700.0
2011-08-12 15:55:00,61.06,61.19,61.06,61.14,744700.0,41.0267,41.114,41.0267,41.0804,744700.0
2011-08-15 09:30:00,61.92,61.96,61.42,61.45,399100.0,41.6045,41.6314,41.2686,41.2887,399100.0
2011-08-15 09:35:00,61.45,61.54,61.35,61.48,195000.0,41.2887,41.3492,41.2215,41.3089,195000.0
2011-08-15 09:40:00,61.48,61.54,61.33,61.35,213500.0,41.3089,41.3492,41.2081,41.2215,213500.0
2011-08-15 09:45:00,61.36,61.43,61.3,61.37,156300.0,41.2283,41.2753,41.1879,41.235,156300.0
2011-08-15 09:50:00,61.37,61.43,61.3,61.35,180800.0,41.235,41.2753,41.1879,41.2215,180800.0
2011-08-15 09:55:00,61.36,61.43,61.36,61.4,130500.0,41.2283,41.2753,41.2283,41.2551,130500.0
2011-08-15 10:00:00,61.41,61.51,61.4,61.43,156300.0,41.2618,41.329,41.2551,41.2753,156300.0
2011-08-15 10:05:00,61.44,61.48,61.39,61.41,107600.0,41.282,41.3089,41.2484,41.2618,107600.0
2011-08-15 10:10:00,61.41,61.63,61.41,61.6,169100.0,41.2618,41.4097,41.2618,41.3895,169100.0
2011-08-15 10:15:00,61.61,61.72,61.6,61.69,155300.0,41.3962,41.4701,41.3895,41.45,155300.0
2011-08-15 10:20:00,61.68,61.7,61.64,61.67,150700.0,41.4433,41.4567,41.4164,41.4365,150700.0
2011-08-15 10:25:00,61.67,61.76,61.64,61.76,133900.0,41.4365,41.497,41.4164,41.497,133900.0
2011-08-15 10:30:00,61.76,61.88,61.76,61.77,134400.0,41.497,41.5776,41.497,41.5037,134400.0
2011-08-15 10:35:00,61.77,61.83,61.76,61.78,68900.0,41.5037,41.544,41.497,41.5105,68900.0
2011-08-15 10:40:00,61.77,61.78,61.64,61.7,148100.0,41.5037,41.5105,41.4164,41.4567,148100.0
2011-08-15 10:45:00,61.69,61.69,61.61,61.64,113000.0,41.45,41.45,41.3962,41.4164,113000.0
2011-08-15 10:50:00,61.64,61.65,61.4,61.43,241100.0,41.4164,41.4231,41.2551,41.2753,241100.0
2011-08-15 10:55:00,61.43,61.5,61.41,61.42,99800.0,41.2753,41.3223,41.2618,41.2686,99800.0
2011-08-15 11:00:00,61.43,61.54,61.42,61.51,454200.0,41.2753,41.3492,41.2686,41.329,454200.0
2011-08-15 11:05:00,61.5,61.54,61.35,61.36,107400.0,41.3223,41.3492,41.2215,41.2283,107400.0
2011-08-15 11:10:00,61.36,61.42,61.34,61.35,85200.0,41.2283,41.2686,41.2148,41.2215,85200.0
2011-08-15 11:15:00,61.34,61.34,61.18,61.2,117100.0,41.2148,41.2148,41.1073,41.1207,117100.0
2011-08-15 11:20:00,61.22,61.28,61.21,61.24,76700.0,41.1342,41.1745,41.1275,41.1476,76700.0
2011-08-15 11:25:00,61.25,61.3,61.22,61.25,154300.0,41.1543,41.1879,41.1342,41.1543,154300.0
2011-08-15 11:30:00,61.24,61.27,61.09,61.14,135300.0,41.1476,41.1678,41.0468,41.0804,135300.0
2011-08-15 11:35:00,61.15,61.19,61.11,61.14,114500.0,41.0872,41.114,41.0603,41.0804,114500.0
2011-08-15 11:40:00,61.14,61.19,61.1,61.11,59300.0,41.0804,41.114,41.0536,41.0603,59300.0
2011-08-15 11:45:00,61.11,61.15,61.06,61.08,127200.0,41.0603,41.0872,41.0267,41.0401,127200.0
2011-08-15 11:50:00,61.07,61.13,61.07,61.08,381800.0,41.0334,41.0737,41.0334,41.0401,381800.0
2011-08-15 11:55:00,61.08,61.15,61.07,61.14,86600.0,41.0401,41.0872,41.0334,41.0804,86600.0
2011-08-15 12:00:00,61.15,61.27,61.15,61.24,125900.0,41.0872,41.1678,41.0872,41.1476,125900.0
2011-08-15 12:05:00,61.25,61.28,61.2,61.23,157900.0,41.1543,41.1745,41.1207,41.1409,157900.0
2011-08-15 12:10:00,61.23,61.26,61.22,61.22,165400.0,41.1409,41.1611,41.1342,41.1342,165400.0
2011-08-15 12:15:00,61.23,61.27,61.22,61.26,56800.0,41.1409,41.1678,41.1342,41.1611,56800.0
2011-08-15 12:20:00,61.26,61.39,61.25,61.38,87200.0,41.1611,41.2484,41.1543,41.2417,87200.0
2011-08-15 12:25:00,61.37,61.39,61.32,61.37,62500.0,41.235,41.2484,41.2014,41.235,62500.0
2011-08-15 12:30:00,61.38,61.39,61.32,61.33,56300.0,41.2417,41.2484,41.2014,41.2081,56300.0
2011-08-15 12:35:00,61.33,61.33,61.28,61.3,65400.0,41.2081,41.2081,41.1745,41.1879,65400.0
2011-08-15 12:40:00,61.29,61.4,61.29,61.4,75600.0,41.1812,41.2551,41.1812,41.2551,75600.0
2011-08-15 12:45:00,61.4,61.4,61.37,61.39,65400.0,41.2551,41.2551,41.235,41.2484,65400.0
2011-08-15 12:50:00,61.39,61.45,61.38,61.4,92500.0,41.2484,41.2887,41.2417,41.2551,92500.0
2011-08-15 12:55:00,61.41,61.43,61.37,61.42,63300.0,41.2618,41.2753,41.235,41.2686,63300.0
2011-08-15 13:00:00,61.42,61.52,61.42,61.48,83700.0,41.2686,41.3358,41.2686,41.3089,83700.0
2011-08-15 13:05:00,61.48,61.49,61.42,61.46,67900.0,41.3089,41.3156,41.2686,41.2954,67900.0
2011-08-15 13:10:00,61.46,61.46,61.34,61.35,78300.0,41.2954,41.2954,41.2148,41.2215,78300.0
2011-08-15 13:15:00,61.35,61.39,61.34,61.36,71100.0,41.2215,41.2484,41.2148,41.2283,71100.0
2011-08-15 13:20:00,61.37,61.4,61.33,61.35,56100.0,41.235,41.2551,41.2081,41.2215,56100.0
2011-08-15 13:25:00,61.36,61.41,61.34,61.4,51100.0,41.2283,41.2618,41.2148,41.2551,51100.0
2011-08-15 13:30:00,61.41,61.46,61.37,61.45,47800.0,41.2618,41.2954,41.235,41.2887,47800.0
2011-08-15 13:35:00,61.46,61.49,61.35,61.36,114600.0,41.2954,41.3156,41.2215,41.2283,114600.0
2011-08-15 13:40:00,61.35,61.5,61.34,61.5,72900.0,41.2215,41.3223,41.2148,41.3223,72900.0
2011-08-15 13:45:00,61.5,61.56,61.49,61.55,85000.0,41.3223,41.3626,41.3156,41.3559,85000.0
2011-08-15 13:50:00,61.55,61.59,61.52,61.58,78000.0,41.3559,41.3828,41.3358,41.3761,78000.0
2011-08-15 13:55:00,61.58,61.64,61.57,61.59,80500.0,41.3761,41.4164,41.3694,41.3828,80500.0
2011-08-15 14:00:00,61.6,61.61,61.48,61.61,84800.0,41.3895,41.3962,41.3089,41.3962,84800.0
2011-08-15 14:05:00,61.61,61.66,61.6,61.66,49700.0,41.3962,41.4298,41.3895,41.4298,49700.0
2011-08-15 14:10:00,61.65,61.68,61.61,61.66,85400.0,41.4231,41.4433,41.3962,41.4298,85400.0
2011-08-15 14:15:00,61.66,61.69,61.63,61.63,41000.0,41.4298,41.45,41.4097,41.4097,41000.0
2011-08-15 14:20:00,61.63,61.73,61.63,61.66,120100.0,41.4097,41.4769,41.4097,41.4298,120100.0
2011-08-15 14:25:00,61.67,61.67,61.6,61.62,101200.0,41.4365,41.4365,41.3895,41.4029,101200.0
2011-08-15 14:30:00,61.63,61.64,61.57,61.59,137500.0,41.4097,41.4164,41.3694,41.3828,137500.0
2011-08-15 14:35:00,61.59,61.61,61.52,61.52,85600.0,41.3828,41.3962,41.3358,41.3358,85600.0
2011-08-15 14:40:00,61.52,61.62,61.51,61.59,59900.0,41.3358,41.4029,41.329,41.3828,59900.0
2011-08-15 14:45:00,61.59,61.64,61.58,61.64,53000.0,41.3828,41.4164,41.3761,41.4164,53000.0
2011-08-15 14:50:00,61.63,61.64,61.56,61.58,91800.0,41.4097,41.4164,41.3626,41.3761,91800.0
2011-08-15 14:55:00,61.58,61.66,61.57,61.66,75500.0,41.3761,41.4298,41.3694,41.4298,75500.0
2011-08-15 15:00:00,61.66,61.67,61.62,61.66,48900.0,41.4298,41.4365,41.4029,41.4298,48900.0
2011-08-15 15:05:00,61.66,61.72,61.64,61.72,76400.0,41.4298,41.4701,41.4164,41.4701,76400.0
2011-08-15 15:10:00,61.72,61.72,61.66,61.71,78000.0,41.4701,41.4701,41.4298,41.4634,78000.0
2011-08-15 15:15:00,61.71,61.77,61.7,61.77,134600.0,41.4634,41.5037,41.4567,41.5037,134600.0
2011-08-15 15:20:00,61.77,61.86,61.74,61.75,232400.0,41.5037,41.5642,41.4836,41.4903,232400.0
2011-08-15 15:25:00,61.74,61.86,61.73,61.85,174500.0,41.4836,41.5642,41.4769,41.5575,174500.0
2011-08-15 15:30:00,61.86,61.89,61.78,61.79,160500.0,41.5642,41.5844,41.5105,41.5172,160500.0
2011-08-15 15:35:00,61.78,61.81,61.74,61.79,153400.0,41.5105,41.5306,41.4836,41.5172,153400.0
2011-08-15 15:40:00,61.79,61.81,61.73,61.81,135900.0,41.5172,41.5306,41.4769,41.5306,135900.0
2011-08-15 15:45:00,61.82,61.85,61.74,61.77,185700.0,41.5373,41.5575,41.4836,41.5037,185700.0
2011-08-15 15:50:00,61.77,61.84,61.76,61.79,269000.0,41.5037,41.5508,41.497,41.5172,269000.0
2011-08-15 15:55:00,61.8,61.9,61.8,61.85,783900.0,41.5239,41.5911,41.5239,41.5575,783900.0
2011-08-16 09:30:00,61.47,61.53,61.27,61.32,343000.0,41.3022,41.3425,41.1678,41.2014,343000.0
2011-08-16 09:35:00,61.32,61.62,61.32,61.58,284200.0,41.2014,41.4029,41.2014,41.3761,284200.0
2011-08-16 09:40:00,61.58,61.62,61.45,61.47,171400.0,41.3761,41.4029,41.2887,41.3022,171400.0
2011-08-16 09:45:00,61.47,61.52,61.39,61.39,153000.0,41.3022,41.3358,41.2484,41.2484,153000.0
2011-08-16 09:50:00,61.41,61.51,61.36,61.46,252500.0,41.2618,41.329,41.2283,41.2954,252500.0
2011-08-16 09:55:00,61.43,61.5,61.38,61.42,97400.0,41.2753,41.3223,41.2417,41.2686,97400.0
2011-08-16 10:00:00,61.42,61.53,61.4,61.47,208600.0,41.2686,41.3425,41.2551,41.3022,208600.0
2011-08-16 10:05:00,61.47,61.49,61.4,61.49,131000.0,41.3022,41.3156,41.2551,41.3156,131000.0
2011-08-16 10:10:00,61.48,61.55,61.47,61.55,81100.0,41.3089,41.3559,41.3022,41.3559,81100.0
2011-08-16 10:15:00,61.56,61.64,61.54,61.61,125700.0,41.3626,41.4164,41.3492,41.3962,125700.0
2011-08-16 10:20:00,61.61,61.64,61.55,61.56,79100.0,41.3962,41.4164,41.3559,41.3626,79100.0
2011-08-16 10:25:00,61.57,61.68,61.57,61.65,64500.0,41.3694,41.4433,41.3694,41.4231,64500.0
2011-08-16 10:30:00,61.64,61.65,61.57,61.59,52000.0,41.4164,41.4231,41.3694,41.3828,52000.0
2011-08-16 10:35:00,61.59,61.6,61.55,61.55,101100.0,41.3828,41.3895,41.3559,41.3559,101100.0
2011-08-16 10:40:00,61.55,61.6,61.49,61.49,89200.0,41.3559,41.3895,41.3156,41.3156,89200.0
2011-08-16 10:45:00,61.49,61.59,61.43,61.58,98800.0,41.3156,41.3828,41.2753,41.3761,98800.0
2011-08-16 10:50:00,61.6,61.61,61.56,61.61,75900.0,41.3895,41.3962,41.3626,41.3962,75900.0
2011-08-16 10:55:00,61.61,61.63,61.57,61.58,99200.0,41.3962,41.4097,41.3694,41.3761,99200.0
2011-08-16 11:00:00,61.58,61.59,61.51,61.55,76800.0,41.3761,41.3828,41.329,41.3559,76800.0
2011-08-16 11:05:00,61.55,61.6,61.48,61.5,66000.0,41.3559,41.3895,41.3089,41.3223,66000.0
2011-08-16 11:10:00,61.5,61.51,61.44,61.51,155000.0,41.3223,41.329,41.282,41.329,155000.0
2011-08-16 11:15:00,61.5,61.54,61.49,61.53,86900.0,41.3223,41.3492,41.3156,41.3425,86900.0
2011-08-16 11:20:00,61.52,61.55,61.5,61.55,69500.0,41.3358,41.3559,41.3223,41.3559,69500.0
2011-08-16 11:25:00,61.55,61.67,61.55,61.67,95800.0,41.3559,41.4365,41.3559,41.4365,95800.0
2011-08-16 11:30:00,61.66,61.69,61.61,61.63,74900.0,41.4298,41.45,41.3962,41.4097,74900.0
2011-08-16 11:35:00,61.62,61.68,61.62,61.63,47200.0,41.4029,41.4433,41.4029,41.4097,47200.0
2011-08-16 11:40:00,61.64,61.65,61.57,61.61,165200.0,41.4164,41.4231,41.3694,41.3962,165200.0
2011-08-16 11:45:00,61.6,61.62,61.54,61.59,93200.0,41.3895,41.4029,41.3492,41.3828,93200.0
2011-08-16 11:50:00,61.6,61.62,61.56,61.6,67900.0,41.3895,41.4029,41.3626,41.3895,67900.0
2011-08-16 11:55:00,61.6,61.63,61.56,61.63,67000.0,41.3895,41.4097,41.3626,41.4097,67000.0
2011-08-16 12:00:00,61.63,61.67,61.61,61.66,55500.0,41.4097,41.4365,41.3962,41.4298,55500.0
2011-08-16 12:05:00,61.65,61.78,61.62,61.77,80700.0,41.4231,41.5105,41.4029,41.5037,80700.0
2011-08-16 12:10:00,61.78,61.84,61.53,61.69,265800.0,41.5105,41.5508,41.3425,41.45,265800.0
2011-08-16 12:15:00,61.69,61.82,61.68,61.75,158600.0,41.45,41.5373,41.4433,41.4903,158600.0
2011-08-16 12:20:00,61.74,61.86,61.7,61.75,91100.0,41.4836,41.5642,41.4567,41.4903,91100.0
2011-08-16 12:25:00,61.74,61.75,61.47,61.51,148900.0,41.4836,41.4903,41.3022,41.329,148900.0
2011-08-16 12:30:00,61.51,61.56,61.43,61.53,160000.0,41.329,41.3626,41.2753,41.3425,160000.0
2011-08-16 12:35:00,61.55,61.58,61.5,61.54,94800.0,41.3559,41.3761,41.3223,41.3492,94800.0
2011-08-16 12:40:00,61.54,61.59,61.5,61.54,69100.0,41.3492,41.3828,41.3223,41.3492,69100.0
2011-08-16 12:45:00,61.54,61.55,61.4,61.47,202900.0,41.3492,41.3559,41.2551,41.3022,202900.0
2011-08-16 12:50:00,61.46,61.5,61.43,61.47,83600.0,41.2954,41.3223,41.2753,41.3022,83600.0
2011-08-16 12:55:00,61.46,61.48,61.35,61.36,103600.0,41.2954,41.3089,41.2215,41.2283,103600.0
2011-08-16 13:00:00,61.37,61.41,61.27,61.34,97400.0,41.235,41.2618,41.1678,41.2148,97400.0
2011-08-16 13:05:00,61.35,61.36,61.17,61.33,124300.0,41.2215,41.2283,41.1006,41.2081,124300.0
2011-08-16 13:10:00,61.33,61.34,61.28,61.32,85800.0,41.2081,41.2148,41.1745,41.2014,85800.0
2011-08-16 13:15:00,61.32,61.39,61.31,61.36,64100.0,41.2014,41.2484,41.1947,41.2283,64100.0
2011-08-16 13:20:00,61.36,61.44,61.27,61.44,62900.0,41.2283,41.282,41.1678,41.282,62900.0
2011-08-16 13:25:00,61.44,61.45,61.35,61.36,52600.0,41.282,41.2887,41.2215,41.2283,52600.0
2011-08-16 13:30:00,61.35,61.47,61.31,61.46,84100.0,41.2215,41.3022,41.1947,41.2954,84100.0
2011-08-16 13:35:00,61.47,61.52,61.4,61.41,61400.0,41.3022,41.3358,41.2551,41.2618,61400.0
2011-08-16 13:40:00,61.41,61.46,61.4,61.43,57800.0,41.2618,41.2954,41.2551,41.2753,57800.0
2011-08-16 13:45:00,61.43,61.47,61.39,61.45,70900.0,41.2753,41.3022,41.2484,41.2887,70900.0
2011-08-16 13:50:00,61.46,61.49,61.43,61.47,195100.0,41.2954,41.3156,41.2753,41.3022,195100.0
2011-08-16 13:55:00,61.47,61.48,61.44,61.44,90200.0,41.3022,41.3089,41.282,41.282,90200.0
2011-08-16 14:00:00,61.44,61.54,61.44,61.52,115300.0,41.282,41.3492,41.282,41.3358,115300.0
2011-08-16 14:05:00,61.51,61.6,61.51,61.58,65300.0,41.329,41.3895,41.329,41.3761,65300.0
2011-08-16 14:10:00,61.58,61.71,61.58,61.66,122000.0,41.3761,41.4634,41.3761,41.4298,122000.0
2011-08-16 14:15:00,61.65,61.67,61.57,61.59,53400.0,41.4231,41.4365,41.3694,41.3828,53400.0
2011-08-16 14:20:00,61.58,61.62,61.57,61.57,50500.0,41.3761,41.4029,41.3694,41.3694,50500.0
2011-08-16 14:25:00,61.57,61.62,61.56,61.62,37900.0,41.3694,41.4029,41.3626,41.4029,37900.0
2011-08-16 14:30:00,61.61,61.62,61.53,61.56,70700.0,41.3962,41.4029,41.3425,41.3626,70700.0
2011-08-16 14:35:00,61.58,61.6,61.5,61.53,78700.0,41.3761,41.3895,41.3223,41.3425,78700.0
2011-08-16 14:40:00,61.54,61.6,61.51,61.6,43100.0,41.3492,41.3895,41.329,41.3895,43100.0
2011-08-16 14:45:00,61.59,61.63,61.56,61.62,50200.0,41.3828,41.4097,41.3626,41.4029,50200.0
2011-08-16 14:50:00,61.63,61.63,61.47,61.55,68100.0,41.4097,41.4097,41.3022,41.3559,68100.0
2011-08-16 14:55:00,61.56,61.59,61.5,61.53,48900.0,41.3626,41.3828,41.3223,41.3425,48900.0
2011-08-16 15:00:00,61.53,61.63,61.52,61.58,53500.0,41.3425,41.4097,41.3358,41.3761,53500.0
2011-08-16 15:05:00,61.58,61.68,61.56,61.67,99200.0,41.3761,41.4433,41.3626,41.4365,99200.0
2011-08-16 15:10:00,61.66,61.68,61.6,61.62,51200.0,41.4298,41.4433,41.3895,41.4029,51200.0
2011-08-16 15:15:00,61.61,61.75,61.58,61.74,85900.0,41.3962,41.4903,41.3761,41.4836,85900.0
2011-08-16 15:20:00,61.74,61.77,61.68,61.77,67700.0,41.4836,41.5037,41.4433,41.5037,67700.0
2011-08-16 15:25:00,61.78,61.87,61.75,61.85,135200.0,41.5105,41.5709,41.4903,41.5575,135200.0
2011-08-16 15:30:00,61.85,61.85,61.76,61.77,99200.0,41.5575,41.5575,41.497,41.5037,99200.0
2011-08-16 15:35:00,61.78,61.82,61.71,61.71,85700.0,41.5105,41.5373,41.4634,41.4634,85700.0
2011-08-16 15:40:00,61.71,61.72,61.65,61.69,150600.0,41.4634,41.4701,41.4231,41.45,150600.0
2011-08-16 15:45:00,61.7,61.74,61.5,61.65,221600.0,41.4567,41.4836,41.3223,41.4231,221600.0
2011-08-16 15:50:00,61.64,61.66,61.54,61.57,114100.0,41.4164,41.4298,41.3492,41.3694,114100.0
2011-08-16 15:55:00,61.58,61.61,61.54,61.59,403800.0,41.3761,41.3962,41.3492,41.3828,403800.0
2011-08-17 09:30:00,61.78,61.85,61.66,61.83,216200.0,41.5105,41.5575,41.4298,41.544,216200.0
2011-08-17 09:35:00,61.83,61.96,61.81,61.83,109000.0,41.544,41.6314,41.5306,41.544,109000.0
2011-08-17 09:40:00,61.84,61.93,61.79,61.93,82400.0,41.5508,41.6112,41.5172,41.6112,82400.0
2011-08-17 09:45:00,61.93,61.96,61.86,61.92,124000.0,41.6112,41.6314,41.5642,41.6045,124000.0
2011-08-17 09:50:00,61.92,62.0,61.89,61.94,281900.0,41.6045,41.6583,41.5844,41.618,281900.0
2011-08-17 09:55:00,61.95,61.96,61.9,61.9,82200.0,41.6247,41.6314,41.5911,41.5911,82200.0
2011-08-17 10:00:00,61.91,61.93,61.81,61.84,108700.0,41.5978,41.6112,41.5306,41.5508,108700.0
2011-08-17 10:05:00,61.85,61.91,61.84,61.9,65100.0,41.5575,41.5978,41.5508,41.5911,65100.0
2011-08-17 10:10:00,61.91,61.91,61.88,61.9,87900.0,41.5978,41.5978,41.5776,41.5911,87900.0
2011-08-17 10:15:00,61.9,61.92,61.87,61.89,77100.0,41.5911,41.6045,41.5709,41.5844,77100.0
2011-08-17 10:20:00,61.89,61.92,61.81,61.87,91500.0,41.5844,41.6045,41.5306,41.5709,91500.0
2011-08-17 10:25:00,61.87,61.93,61.87,61.91,80700.0,41.5709,41.6112,41.5709,41.5978,80700.0
2011-08-17 10:30:00,61.91,61.92,61.8,61.86,122800.0,41.5978,41.6045,41.5239,41.5642,122800.0
2011-08-17 10:35:00,61.86,61.9,61.86,61.89,82200.0,41.5642,41.5911,41.5642,41.5844,82200.0
2011-08-17 10:40:00,61.88,61.96,61.88,61.94,87900.0,41.5776,41.6314,41.5776,41.618,87900.0
2011-08-17 10:45:00,61.94,61.95,61.89,61.95,91700.0,41.618,41.6247,41.5844,41.6247,91700.0
2011-08-17 10:50:00,61.94,62.0,61.87,61.9,156200.0,41.618,41.6583,41.5709,41.5911,156200.0
2011-08-17 10:55:00,61.9,61.98,61.89,61.94,120100.0,41.5911,41.6448,41.5844,41.618,120100.0
2011-08-17 11:00:00,61.96,62.04,61.94,62.01,255100.0,41.6314,41.6851,41.618,41.665,255100.0
2011-08-17 11:05:00,62.01,62.08,62.0,62.05,71000.0,41.665,41.712,41.6583,41.6919,71000.0
2011-08-17 11:10:00,62.05,62.12,62.05,62.11,56200.0,41.6919,41.7389,41.6919,41.7322,56200.0
2011-08-17 11:15:00,62.11,62.12,61.97,61.98,91600.0,41.7322,41.7389,41.6381,41.6448,91600.0
2011-08-17 11:20:00,61.98,62.0,61.93,61.93,54300.0,41.6448,41.6583,41.6112,41.6112,54300.0
2011-08-17 11:25:00,61.93,61.95,61.89,61.94,77300.0,41.6112,41.6247,41.5844,41.618,77300.0
2011-08-17 11:30:00,61.95,61.99,61.87,61.87,78600.0,41.6247,41.6516,41.5709,41.5709,78600.0
2011-08-17 11:35:00,61.87,61.94,61.83,61.85,63300.0,41.5709,41.618,41.544,41.5575,63300.0
2011-08-17 11:40:00,61.85,61.89,61.76,61.81,98100.0,41.5575,41.5844,41.497,41.5306,98100.0
2011-08-17 11:45:00,61.8,61.82,61.73,61.79,102400.0,41.5239,41.5373,41.4769,41.5172,102400.0
2011-08-17 11:50:00,61.79,61.81,61.73,61.74,32900.0,41.5172,41.5306,41.4769,41.4836,32900.0
2011-08-17 11:55:00,61.74,61.74,61.63,61.69,87700.0,41.4836,41.4836,41.4097,41.45,87700.0
2011-08-17 12:00:00,61.69,61.73,61.62,61.66,85000.0,41.45,41.4769,41.4029,41.4298,85000.0
2011-08-17 12:05:00,61.63,61.64,61.47,61.56,157300.0,41.4097,41.4164,41.3022,41.3626,157300.0
2011-08-17 12:10:00,61.55,61.6,61.54,61.6,71100.0,41.3559,41.3895,41.3492,41.3895,71100.0
2011-08-17 12:15:00,61.6,61.64,61.54,61.54,39200.0,41.3895,41.4164,41.3492,41.3492,39200.0
2011-08-17 12:20:00,61.55,61.57,61.52,61.56,67200.0,41.3559,41.3694,41.3358,41.3626,67200.0
2011-08-17 12:25:00,61.55,61.57,61.48,61.56,42500.0,41.3559,41.3694,41.3089,41.3626,42500.0
2011-08-17 12:30:00,61.57,61.62,61.57,61.61,44500.0,41.3694,41.4029,41.3694,41.3962,44500.0
2011-08-17 12:35:00,61.61,61.65,61.59,61.61,36600.0,41.3962,41.4231,41.3828,41.3962,36600.0
2011-08-17 12:40:00,61.62,61.67,61.59,61.61,57500.0,41.4029,41.4365,41.3828,41.3962,57500.0
2011-08-17 12:45:00,61.61,61.61,61.53,61.55,47500.0,41.3962,41.3962,41.3425,41.3559,47500.0
2011-08-17 12:50:00,61.55,61.57,61.48,61.53,68000.0,41.3559,41.3694,41.3089,41.3425,68000.0
2011-08-17 12:55:00,61.52,61.53,61.39,61.47,102100.0,41.3358,41.3425,41.2484,41.3022,102100.0
2011-08-17 13:00:00,61.47,61.47,61.34,61.4,86400.0,41.3022,41.3022,41.2148,41.2551,86400.0
2011-08-17 13:05:00,61.4,61.44,61.33,61.38,85900.0,41.2551,41.282,41.2081,41.2417,85900.0
2011-08-17 13:10:00,61.39,61.45,61.35,61.41,46400.0,41.2484,41.2887,41.2215,41.2618,46400.0
2011-08-17 13:15:00,61.41,61.46,61.4,61.45,36600.0,41.2618,41.2954,41.2551,41.2887,36600.0
2011-08-17 13:20:00,61.44,61.48,61.35,61.41,108900.0,41.282,41.3089,41.2215,41.2618,108900.0
2011-08-17 13:25:00,61.41,61.45,61.32,61.42,96200.0,41.2618,41.2887,41.2014,41.2686,96200.0
2011-08-17 13:30:00,61.42,61.48,61.38,61.39,37500.0,41.2686,41.3089,41.2417,41.2484,37500.0
2011-08-17 13:35:00,61.39,61.41,61.34,61.38,54600.0,41.2484,41.2618,41.2148,41.2417,54600.0
2011-08-17 13:40:00,61.37,61.37,61.25,61.25,125600.0,41.235,41.235,41.1543,41.1543,125600.0
2011-08-17 13:45:00,61.26,61.35,61.25,61.34,60400.0,41.1611,41.2215,41.1543,41.2148,60400.0
2011-08-17 13:50:00,61.34,61.36,61.32,61.35,75500.0,41.2148,41.2283,41.2014,41.2215,75500.0
2011-08-17 13:55:00,61.36,61.36,61.31,61.35,51800.0,41.2283,41.2283,41.1947,41.2215,51800.0
2011-08-17 14:00:00,61.35,61.44,61.35,61.39,40200.0,41.2215,41.282,41.2215,41.2484,40200.0
2011-08-17 14:05:00,61.38,61.43,61.37,61.43,38200.0,41.2417,41.2753,41.235,41.2753,38200.0
2011-08-17 14:10:00,61.43,61.47,61.43,61.46,36800.0,41.2753,41.3022,41.2753,41.2954,36800.0
2011-08-17 14:15:00,61.46,61.5,61.4,61.5,53400.0,41.2954,41.3223,41.2551,41.3223,53400.0
2011-08-17 14:20:00,61.49,61.52,61.44,61.46,81800.0,41.3156,41.3358,41.282,41.2954,81800.0
2011-08-17 14:25:00,61.46,61.46,61.35,61.39,60400.0,41.2954,41.2954,41.2215,41.2484,60400.0
2011-08-17 14:30:00,61.39,61.45,61.36,61.37,36800.0,41.2484,41.2887,41.2283,41.235,36800.0
2011-08-17 14:35:00,61.36,61.39,61.32,61.33,86200.0,41.2283,41.2484,41.2014,41.2081,86200.0
2011-08-17 14:40:00,61.34,61.43,61.25,61.4,97600.0,41.2148,41.2753,41.1543,41.2551,97600.0
2011-08-17 14:45:00,61.39,61.43,61.33,61.43,69800.0,41.2484,41.2753,41.2081,41.2753,69800.0
2011-08-17 14:50:00,61.42,61.49,61.39,61.49,64400.0,41.2686,41.3156,41.2484,41.3156,64400.0
2011-08-17 14:55:00,61.49,61.56,61.48,61.56,62000.0,41.3156,41.3626,41.3089,41.3626,62000.0
2011-08-17 15:00:00,61.55,61.57,61.47,61.47,61500.0,41.3559,41.3694,41.3022,41.3022,61500.0
2011-08-17 15:05:00,61.47,61.57,61.46,61.57,32200.0,41.3022,41.3694,41.2954,41.3694,32200.0
2011-08-17 15:10:00,61.57,61.66,61.54,61.61,81500.0,41.3694,41.4298,41.3492,41.3962,81500.0
2011-08-17 15:15:00,61.6,61.61,61.5,61.55,219900.0,41.3895,41.3962,41.3223,41.3559,219900.0
2011-08-17 15:20:00,61.55,61.65,61.5,61.59,75600.0,41.3559,41.4231,41.3223,41.3828,75600.0
2011-08-17 15:25:00,61.59,61.62,61.51,61.59,57400.0,41.3828,41.4029,41.329,41.3828,57400.0
2011-08-17 15:30:00,61.59,61.62,61.53,61.54,58600.0,41.3828,41.4029,41.3425,41.3492,58600.0
2011-08-17 15:35:00,61.53,61.58,61.5,61.54,85500.0,41.3425,41.3761,41.3223,41.3492,85500.0
2011-08-17 15:40:00,61.54,61.6,61.51,61.57,97500.0,41.3492,41.3895,41.329,41.3694,97500.0
2011-08-17 15:45:00,61.58,61.64,61.52,61.62,195400.0,41.3761,41.4164,41.3358,41.4029,195400.0
2011-08-17 15:50:00,61.63,61.64,61.51,61.56,159100.0,41.4097,41.4164,41.329,41.3626,159100.0
2011-08-17 15:55:00,61.56,61.68,61.56,61.65,415900.0,41.3626,41.4433,41.3626,41.4231,415900.0
2011-08-18 09:30:00,60.82,61.22,60.82,61.12,409700.0,40.8654,41.1342,40.8654,41.067,409700.0
2011-08-18 09:35:00,61.12,61.19,61.04,61.16,419500.0,41.067,41.114,41.0132,41.0939,419500.0
2011-08-18 09:40:00,61.16,61.27,61.12,61.2,248000.0,41.0939,41.1678,41.067,41.1207,248000.0
2011-08-18 09:45:00,61.19,61.2,61.09,61.1,238600.0,41.114,41.1207,41.0468,41.0536,238600.0
2011-08-18 09:50:00,61.1,61.2,61.07,61.11,267700.0,41.0536,41.1207,41.0334,41.0603,267700.0
2011-08-18 09:55:00,61.11,61.14,61.01,61.04,245400.0,41.0603,41.0804,40.9931,41.0132,245400.0
2011-08-18 10:00:00,61.03,61.03,60.25,60.55,659000.0,41.0065,41.0065,40.4824,40.684,659000.0
2011-08-18 10:05:00,60.55,60.58,60.05,60.33,458100.0,40.684,40.7042,40.3481,40.5362,458100.0
2011-08-18 10:10:00,60.32,60.51,60.22,60.48,244900.0,40.5295,40.6571,40.4623,40.637,244900.0
2011-08-18 10:15:00,60.49,60.73,60.47,60.6,161300.0,40.6437,40.8049,40.6303,40.7176,161300.0
2011-08-18 10:20:00,60.58,60.59,60.34,60.54,170100.0,40.7042,40.7109,40.5429,40.6773,170100.0
2011-08-18 10:25:00,60.53,60.63,60.5,60.59,109600.0,40.6706,40.7378,40.6504,40.7109,109600.0
2011-08-18 10:30:00,60.59,60.68,60.56,60.57,315400.0,40.7109,40.7714,40.6907,40.6974,315400.0
2011-08-18 10:35:00,60.58,60.64,60.46,60.54,159200.0,40.7042,40.7445,40.6235,40.6773,159200.0
2011-08-18 10:40:00,60.54,60.55,60.22,60.33,189300.0,40.6773,40.684,40.4623,40.5362,189300.0
2011-08-18 10:45:00,60.34,60.4,60.16,60.4,132300.0,40.5429,40.5832,40.422,40.5832,132300.0
2011-08-18 10:50:00,60.4,60.48,60.4,60.44,61200.0,40.5832,40.637,40.5832,40.6101,61200.0
2011-08-18 10:55:00,60.44,60.54,60.41,60.52,152900.0,40.6101,40.6773,40.5899,40.6638,152900.0
2011-08-18 11:00:00,60.52,60.53,60.41,60.44,157900.0,40.6638,40.6706,40.5899,40.6101,157900.0
2011-08-18 11:05:00,60.42,60.45,60.27,60.29,127600.0,40.5967,40.6168,40.4959,40.5093,127600.0
2011-08-18 11:10:00,60.28,60.37,60.25,60.28,89500.0,40.5026,40.5631,40.4824,40.5026,89500.0
2011-08-18 11:15:00,60.28,60.29,60.15,60.25,133300.0,40.5026,40.5093,40.4152,40.4824,133300.0
2011-08-18 11:20:00,60.24,60.29,60.18,60.25,142600.0,40.4757,40.5093,40.4354,40.4824,142600.0
2011-08-18 11:25:00,60.24,60.35,60.24,60.29,106500.0,40.4757,40.5496,40.4757,40.5093,106500.0
2011-08-18 11:30:00,60.29,60.48,60.25,60.36,219100.0,40.5093,40.637,40.4824,40.5563,219100.0
2011-08-18 11:35:00,60.35,60.45,60.33,60.36,74300.0,40.5496,40.6168,40.5362,40.5563,74300.0
2011-08-18 11:40:00,60.37,60.48,60.34,60.45,164100.0,40.5631,40.637,40.5429,40.6168,164100.0
2011-08-18 11:45:00,60.46,60.49,60.44,60.46,134900.0,40.6235,40.6437,40.6101,40.6235,134900.0
2011-08-18 11:50:00,60.45,60.5,60.39,60.49,102000.0,40.6168,40.6504,40.5765,40.6437,102000.0
2011-08-18 11:55:00,60.5,60.64,60.48,60.64,85000.0,40.6504,40.7445,40.637,40.7445,85000.0
2011-08-18 12:00:00,60.64,60.65,60.42,60.44,142800.0,40.7445,40.7512,40.5967,40.6101,142800.0
2011-08-18 12:05:00,60.44,60.47,60.37,60.41,147900.0,40.6101,40.6303,40.5631,40.5899,147900.0
2011-08-18 12:10:00,60.4,60.52,60.32,60.47,478800.0,40.5832,40.6638,40.5295,40.6303,478800.0
2011-08-18 12:15:00,60.46,60.63,60.46,60.6,250000.0,40.6235,40.7378,40.6235,40.7176,250000.0
2011-08-18 12:20:00,60.59,60.65,60.53,60.54,94800.0,40.7109,40.7512,40.6706,40.6773,94800.0
2011-08-18 12:25:00,60.55,60.6,60.52,60.58,104300.0,40.684,40.7176,40.6638,40.7042,104300.0
2011-08-18 12:30:00,60.58,60.66,60.5,60.58,101900.0,40.7042,40.7579,40.6504,40.7042,101900.0
2011-08-18 12:35:00,60.58,60.6,60.49,60.55,69700.0,40.7042,40.7176,40.6437,40.684,69700.0
2011-08-18 12:40:00,60.56,60.59,60.52,60.54,90200.0,40.6907,40.7109,40.6638,40.6773,90200.0
2011-08-18 12:45:00,60.54,60.56,60.49,60.53,81400.0,40.6773,40.6907,40.6437,40.6706,81400.0
2011-08-18 12:50:00,60.52,60.54,60.47,60.47,49600.0,40.6638,40.6773,40.6303,40.6303,49600.0
2011-08-18 12:55:00,60.47,60.52,60.46,60.48,57600.0,40.6303,40.6638,40.6235,40.637,57600.0
2011-08-18 13:00:00,60.48,60.6,60.48,60.56,113500.0,40.637,40.7176,40.637,40.6907,113500.0
2011-08-18 13:05:00,60.56,60.56,60.33,60.34,190600.0,40.6907,40.6907,40.5362,40.5429,190600.0
2011-08-18 13:10:00,60.33,60.43,60.32,60.43,160700.0,40.5362,40.6034,40.5295,40.6034,160700.0
2011-08-18 13:15:00,60.43,60.47,60.38,60.4,193600.0,40.6034,40.6303,40.5698,40.5832,193600.0
2011-08-18 13:20:00,60.41,60.51,60.41,60.49,89800.0,40.5899,40.6571,40.5899,40.6437,89800.0
2011-08-18 13:25:00,60.5,60.55,60.48,60.48,76300.0,40.6504,40.684,40.637,40.637,76300.0
2011-08-18 13:30:00,60.47,60.52,60.26,60.27,193600.0,40.6303,40.6638,40.4892,40.4959,193600.0
2011-08-18 13:35:00,60.28,60.31,60.12,60.14,249100.0,40.5026,40.5227,40.3951,40.4085,249100.0
2011-08-18 13:40:00,60.15,60.34,60.12,60.33,118100.0,40.4152,40.5429,40.3951,40.5362,118100.0
2011-08-18 13:45:00,60.31,60.44,60.26,60.43,61100.0,40.5227,40.6101,40.4892,40.6034,61100.0
2011-08-18 13:50:00,60.43,60.48,60.33,60.33,95600.0,40.6034,40.637,40.5362,40.5362,95600.0
2011-08-18 13:55:00,60.33,60.33,60.14,60.17,140000.0,40.5362,40.5362,40.4085,40.4287,140000.0
2011-08-18 14:00:00,60.18,60.54,60.17,60.46,215500.0,40.4354,40.6773,40.4287,40.6235,215500.0
2011-08-18 14:05:00,60.45,60.46,60.35,60.35,99200.0,40.6168,40.6235,40.5496,40.5496,99200.0
2011-08-18 14:10:00,60.35,60.45,60.31,60.35,94000.0,40.5496,40.6168,40.5227,40.5496,94000.0
2011-08-18 14:15:00,60.35,60.6,60.34,60.59,143700.0,40.5496,40.7176,40.5429,40.7109,143700.0
2011-08-18 14:20:00,60.58,60.71,60.55,60.71,104800.0,40.7042,40.7915,40.684,40.7915,104800.0
2011-08-18 14:25:00,60.72,60.73,60.51,60.53,93500.0,40.7982,40.8049,40.6571,40.6706,93500.0
2011-08-18 14:30:00,60.53,60.55,60.47,60.51,103800.0,40.6706,40.684,40.6303,40.6571,103800.0
2011-08-18 14:35:00,60.51,60.66,60.51,60.6,115800.0,40.6571,40.7579,40.6571,40.7176,115800.0
2011-08-18 14:40:00,60.6,60.61,60.48,60.49,176200.0,40.7176,40.7243,40.637,40.6437,176200.0
2011-08-18 14:45:00,60.49,60.57,60.44,60.53,134500.0,40.6437,40.6974,40.6101,40.6706,134500.0
2011-08-18 14:50:00,60.53,60.57,60.48,60.55,224700.0,40.6706,40.6974,40.637,40.684,224700.0
2011-08-18 14:55:00,60.56,60.64,60.41,60.41,178700.0,40.6907,40.7445,40.5899,40.5899,178700.0
2011-08-18 15:00:00,60.4,60.46,60.23,60.23,254500.0,40.5832,40.6235,40.469,40.469,254500.0
2011-08-18 15:05:00,60.23,60.48,60.23,60.35,174300.0,40.469,40.637,40.469,40.5496,174300.0
2011-08-18 15:10:00,60.36,60.5,60.34,60.43,157900.0,40.5563,40.6504,40.5429,40.6034,157900.0
2011-08-18 15:15:00,60.43,60.45,60.33,60.4,218100.0,40.6034,40.6168,40.5362,40.5832,218100.0
2011-08-18 15:20:00,60.4,60.55,60.38,60.44,169500.0,40.5832,40.684,40.5698,40.6101,169500.0
2011-08-18 15:25:00,60.44,60.73,60.44,60.72,168400.0,40.6101,40.8049,40.6101,40.7982,168400.0
2011-08-18 15:30:00,60.72,60.77,60.6,60.66,229800.0,40.7982,40.8318,40.7176,40.7579,229800.0
2011-08-18 15:35:00,60.66,60.69,60.48,60.51,429200.0,40.7579,40.7781,40.637,40.6571,429200.0
2011-08-18 15:40:00,60.5,60.52,60.44,60.45,341300.0,40.6504,40.6638,40.6101,40.6168,341300.0
2011-08-18 15:45:00,60.44,60.58,60.41,60.55,497900.0,40.6101,40.7042,40.5899,40.684,497900.0
2011-08-18 15:50:00,60.54,60.99,60.54,60.99,862200.0,40.6773,40.9796,40.6773,40.9796,862200.0
2011-08-18 15:55:00,60.98,61.09,60.8,60.86,1016200.0,40.9729,41.0468,40.852,40.8923,1016200.0
2011-08-19 09:30:00,60.51,60.97,60.49,60.87,2309100.0,40.6571,40.9662,40.6437,40.899,2309100.0
2011-08-19 09:35:00,60.87,60.92,60.68,60.74,251600.0,40.899,40.9326,40.7714,40.8117,251600.0
2011-08-19 09:40:00,60.75,60.8,60.3,60.32,171000.0,40.8184,40.852,40.516,40.5295,171000.0
2011-08-19 09:45:00,60.33,60.44,60.25,60.28,165300.0,40.5362,40.6101,40.4824,40.5026,165300.0
2011-08-19 09:50:00,60.27,60.45,60.23,60.4,169700.0,40.4959,40.6168,40.469,40.5832,169700.0
2011-08-19 09:55:00,60.4,60.59,60.34,60.55,146600.0,40.5832,40.7109,40.5429,40.684,146600.0
2011-08-19 10:00:00,60.55,60.75,60.5,60.63,139800.0,40.684,40.8184,40.6504,40.7378,139800.0
2011-08-19 10:05:00,60.63,60.71,60.54,60.68,123100.0,40.7378,40.7915,40.6773,40.7714,123100.0
2011-08-19 10:10:00,60.67,60.88,60.67,60.75,128400.0,40.7646,40.9057,40.7646,40.8184,128400.0
2011-08-19 10:15:00,60.75,61.03,60.71,61.02,180400.0,40.8184,41.0065,40.7915,40.9998,180400.0
2011-08-19 10:20:00,61.0,61.02,60.9,60.93,135700.0,40.9864,40.9998,40.9192,40.9393,135700.0
2011-08-19 10:25:00,60.94,61.43,60.94,61.29,210500.0,40.9461,41.2753,40.9461,41.1812,210500.0
2011-08-19 10:30:00,61.3,61.32,61.2,61.26,163200.0,41.1879,41.2014,41.1207,41.1611,163200.0
2011-08-19 10:35:00,61.27,61.31,61.16,61.17,109000.0,41.1678,41.1947,41.0939,41.1006,109000.0
2011-08-19 10:40:00,61.17,61.35,61.16,61.26,223600.0,41.1006,41.2215,41.0939,41.1611,223600.0
2011-08-19 10:45:00,61.26,61.4,61.22,61.37,296600.0,41.1611,41.2551,41.1342,41.235,296600.0
2011-08-19 10:50:00,61.38,61.43,61.29,61.4,95400.0,41.2417,41.2753,41.1812,41.2551,95400.0
2011-08-19 10:55:00,61.4,61.51,61.37,61.4,136200.0,41.2551,41.329,41.235,41.2551,136200.0
2011-08-19 11:00:00,61.39,61.45,61.25,61.25,86500.0,41.2484,41.2887,41.1543,41.1543,86500.0
2011-08-19 11:05:00,61.25,61.28,61.18,61.2,131300.0,41.1543,41.1745,41.1073,41.1207,131300.0
2011-08-19 11:10:00,61.2,61.27,61.08,61.13,125300.0,41.1207,41.1678,41.0401,41.0737,125300.0
2011-08-19 11:15:00,61.11,61.16,61.06,61.09,122800.0,41.0603,41.0939,41.0267,41.0468,122800.0
2011-08-19 11:20:00,61.07,61.17,61.03,61.1,80100.0,41.0334,41.1006,41.0065,41.0536,80100.0
2011-08-19 11:25:00,61.1,61.14,61.07,61.09,88000.0,41.0536,41.0804,41.0334,41.0468,88000.0
2011-08-19 11:30:00,61.08,61.23,61.07,61.09,120500.0,41.0401,41.1409,41.0334,41.0468,120500.0
2011-08-19 11:35:00,61.09,61.09,60.96,61.05,103600.0,41.0468,41.0468,40.9595,41.02,103600.0
2011-08-19 11:40:00,61.05,61.18,61.03,61.16,127800.0,41.02,41.1073,41.0065,41.0939,127800.0
2011-08-19 11:45:00,61.16,61.18,60.96,60.97,89100.0,41.0939,41.1073,40.9595,40.9662,89100.0
2011-08-19 11:50:00,60.97,61.11,60.96,61.04,82800.0,40.9662,41.0603,40.9595,41.0132,82800.0
2011-08-19 11:55:00,61.05,61.06,60.93,61.03,131800.0,41.02,41.0267,40.9393,41.0065,131800.0
2011-08-19 12:00:00,61.02,61.05,60.92,60.93,76900.0,40.9998,41.02,40.9326,40.9393,76900.0
2011-08-19 12:05:00,60.94,61.02,60.89,60.91,56100.0,40.9461,40.9998,40.9125,40.9259,56100.0
2011-08-19 12:10:00,60.91,60.97,60.87,60.97,41800.0,40.9259,40.9662,40.899,40.9662,41800.0
2011-08-19 12:15:00,60.96,60.97,60.91,60.96,47000.0,40.9595,40.9662,40.9259,40.9595,47000.0
2011-08-19 12:20:00,60.97,60.98,60.86,60.89,78300.0,40.9662,40.9729,40.8923,40.9125,78300.0
2011-08-19 12:25:00,60.89,60.95,60.88,60.95,63300.0,40.9125,40.9528,40.9057,40.9528,63300.0
2011-08-19 12:30:00,60.95,60.97,60.9,60.93,78100.0,40.9528,40.9662,40.9192,40.9393,78100.0
2011-08-19 12:35:00,60.93,61.03,60.93,60.94,59800.0,40.9393,41.0065,40.9393,40.9461,59800.0
2011-08-19 12:40:00,60.94,61.0,60.92,60.97,47500.0,40.9461,40.9864,40.9326,40.9662,47500.0
2011-08-19 12:45:00,60.97,61.03,60.97,61.0,78500.0,40.9662,41.0065,40.9662,40.9864,78500.0
2011-08-19 12:50:00,61.01,61.01,60.92,60.99,90100.0,40.9931,40.9931,40.9326,40.9796,90100.0
2011-08-19 12:55:00,60.99,61.02,60.91,60.92,88000.0,40.9796,40.9998,40.9259,40.9326,88000.0
2011-08-19 13:00:00,60.92,60.92,60.78,60.8,85800.0,40.9326,40.9326,40.8385,40.852,85800.0
2011-08-19 13:05:00,60.8,60.94,60.78,60.92,45000.0,40.852,40.9461,40.8385,40.9326,45000.0
2011-08-19 13:10:00,60.93,61.02,60.91,60.96,59800.0,40.9393,40.9998,40.9259,40.9595,59800.0
2011-08-19 13:15:00,60.96,61.01,60.92,60.98,62600.0,40.9595,40.9931,40.9326,40.9729,62600.0
2011-08-19 13:20:00,60.98,61.05,60.95,61.04,88000.0,40.9729,41.02,40.9528,41.0132,88000.0
2011-08-19 13:25:00,61.04,61.11,61.04,61.1,86000.0,41.0132,41.0603,41.0132,41.0536,86000.0
2011-08-19 13:30:00,61.1,61.15,61.04,61.09,303800.0,41.0536,41.0872,41.0132,41.0468,303800.0
2011-08-19 13:35:00,61.09,61.24,61.09,61.14,126900.0,41.0468,41.1476,41.0468,41.0804,126900.0
2011-08-19 13:40:00,61.15,61.18,61.12,61.14,237000.0,41.0872,41.1073,41.067,41.0804,237000.0
2011-08-19 13:45:00,61.15,61.33,61.13,61.33,137500.0,41.0872,41.2081,41.0737,41.2081,137500.0
2011-08-19 13:50:00,61.32,61.32,61.22,61.25,136300.0,41.2014,41.2014,41.1342,41.1543,136300.0
2011-08-19 13:55:00,61.24,61.37,61.24,61.25,58200.0,41.1476,41.235,41.1476,41.1543,58200.0
2011-08-19 14:00:00,61.25,61.32,61.23,61.25,112300.0,41.1543,41.2014,41.1409,41.1543,112300.0
2011-08-19 14:05:00,61.25,61.34,61.19,61.27,387700.0,41.1543,41.2148,41.114,41.1678,387700.0
2011-08-19 14:10:00,61.26,61.35,61.2,61.35,174600.0,41.1611,41.2215,41.1207,41.2215,174600.0
2011-08-19 14:15:00,61.35,61.35,61.24,61.27,106900.0,41.2215,41.2215,41.1476,41.1678,106900.0
2011-08-19 14:20:00,61.26,61.28,61.16,61.2,169800.0,41.1611,41.1745,41.0939,41.1207,169800.0
2011-08-19 14:25:00,61.19,61.28,61.18,61.27,263300.0,41.114,41.1745,41.1073,41.1678,263300.0
2011-08-19 14:30:00,61.26,61.27,61.15,61.15,148000.0,41.1611,41.1678,41.0872,41.0872,148000.0
2011-08-19 14:35:00,61.15,61.35,61.14,61.35,186700.0,41.0872,41.2215,41.0804,41.2215,186700.0
2011-08-19 14:40:00,61.35,61.4,61.27,61.39,116900.0,41.2215,41.2551,41.1678,41.2484,116900.0
2011-08-19 14:45:00,61.37,61.37,61.18,61.22,149100.0,41.235,41.235,41.1073,41.1342,149100.0
2011-08-19 14:50:00,61.23,61.29,61.15,61.29,223900.0,41.1409,41.1812,41.0872,41.1812,223900.0
2011-08-19 14:55:00,61.28,61.28,61.22,61.22,611000.0,41.1745,41.1745,41.1342,41.1342,611000.0
2011-08-19 15:00:00,61.22,61.25,61.16,61.18,202000.0,41.1342,41.1543,41.0939,41.1073,202000.0
2011-08-19 15:05:00,61.18,61.24,61.08,61.14,214200.0,41.1073,41.1476,41.0401,41.0804,214200.0
2011-08-19 15:10:00,61.14,61.19,61.03,61.08,218000.0,41.0804,41.114,41.0065,41.0401,218000.0
2011-08-19 15:15:00,61.08,61.09,60.9,61.04,165500.0,41.0401,41.0468,40.9192,41.0132,165500.0
2011-08-19 15:20:00,61.04,61.3,61.03,61.2,269800.0,41.0132,41.1879,41.0065,41.1207,269800.0
2011-08-19 15:25:00,61.21,61.3,61.16,61.22,230900.0,41.1275,41.1879,41.0939,41.1342,230900.0
2011-08-19 15:30:00,61.22,61.25,61.02,61.03,206700.0,41.1342,41.1543,40.9998,41.0065,206700.0
2011-08-19 15:35:00,61.03,61.14,60.99,61.09,141800.0,41.0065,41.0804,40.9796,41.0468,141800.0
2011-08-19 15:40:00,61.08,61.12,60.98,61.11,220500.0,41.0401,41.067,40.9729,41.0603,220500.0
2011-08-19 15:45:00,61.1,61.2,61.07,61.18,341100.0,41.0536,41.1207,41.0334,41.1073,341100.0
2011-08-19 15:50:00,61.17,61.25,61.04,61.04,454100.0,41.1006,41.1543,41.0132,41.0132,454100.0
2011-08-19 15:55:00,61.05,61.06,60.82,60.96,1091600.0,41.02,41.0267,40.8654,40.9595,1091600.0
2011-08-22 09:30:00,61.74,61.78,61.55,61.74,370600.0,41.4836,41.5105,41.3559,41.4836,370600.0
2011-08-22 09:35:00,61.73,61.8,61.68,61.8,221200.0,41.4769,41.5239,41.4433,41.5239,221200.0
2011-08-22 09:40:00,61.8,61.86,61.75,61.82,113000.0,41.5239,41.5642,41.4903,41.5373,113000.0
2011-08-22 09:45:00,61.82,61.86,61.71,61.79,185400.0,41.5373,41.5642,41.4634,41.5172,185400.0
2011-08-22 09:50:00,61.78,61.85,61.75,61.75,68800.0,41.5105,41.5575,41.4903,41.4903,68800.0
2011-08-22 09:55:00,61.75,61.85,61.75,61.8,181800.0,41.4903,41.5575,41.4903,41.5239,181800.0
2011-08-22 10:00:00,61.8,61.84,61.74,61.75,151600.0,41.5239,41.5508,41.4836,41.4903,151600.0
2011-08-22 10:05:00,61.75,61.81,61.73,61.75,218600.0,41.4903,41.5306,41.4769,41.4903,218600.0
2011-08-22 10:10:00,61.75,61.81,61.71,61.79,146000.0,41.4903,41.5306,41.4634,41.5172,146000.0
2011-08-22 10:15:00,61.78,61.8,61.71,61.76,161300.0,41.5105,41.5239,41.4634,41.497,161300.0
2011-08-22 10:20:00,61.76,61.79,61.71,61.71,137300.0,41.497,41.5172,41.4634,41.4634,137300.0
2011-08-22 10:25:00,61.72,61.79,61.71,61.75,124800.0,41.4701,41.5172,41.4634,41.4903,124800.0
2011-08-22 10:30:00,61.75,61.77,61.7,61.75,125200.0,41.4903,41.5037,41.4567,41.4903,125200.0
2011-08-22 10:35:00,61.75,61.77,61.69,61.72,118000.0,41.4903,41.5037,41.45,41.4701,118000.0
2011-08-22 10:40:00,61.71,61.74,61.66,61.71,113200.0,41.4634,41.4836,41.4298,41.4634,113200.0
2011-08-22 10:45:00,61.72,61.74,61.68,61.71,96800.0,41.4701,41.4836,41.4433,41.4634,96800.0
2011-08-22 10:50:00,61.71,61.76,61.61,61.61,154500.0,41.4634,41.497,41.3962,41.3962,154500.0
2011-08-22 10:55:00,61.62,61.65,61.51,61.55,159800.0,41.4029,41.4231,41.329,41.3559,159800.0
2011-08-22 11:00:00,61.54,61.61,61.49,61.58,170400.0,41.3492,41.3962,41.3156,41.3761,170400.0
2011-08-22 11:05:00,61.57,61.65,61.53,61.65,147400.0,41.3694,41.4231,41.3425,41.4231,147400.0
2011-08-22 11:10:00,61.64,61.66,61.55,61.6,125500.0,41.4164,41.4298,41.3559,41.3895,125500.0
2011-08-22 11:15:00,61.61,61.69,61.56,61.58,125300.0,41.3962,41.45,41.3626,41.3761,125300.0
2011-08-22 11:20:00,61.58,61.67,61.52,61.67,140200.0,41.3761,41.4365,41.3358,41.4365,140200.0
2011-08-22 11:25:00,61.67,61.79,61.67,61.78,136500.0,41.4365,41.5172,41.4365,41.5105,136500.0
2011-08-22 11:30:00,61.78,61.82,61.75,61.76,116300.0,41.5105,41.5373,41.4903,41.497,116300.0
2011-08-22 11:35:00,61.75,61.77,61.7,61.75,94900.0,41.4903,41.5037,41.4567,41.4903,94900.0
2011-08-22 11:40:00,61.76,61.76,61.63,61.7,183300.0,41.497,41.497,41.4097,41.4567,183300.0
2011-08-22 11:45:00,61.69,61.82,61.68,61.77,109600.0,41.45,41.5373,41.4433,41.5037,109600.0
2011-08-22 11:50:00,61.77,61.77,61.62,61.65,129800.0,41.5037,41.5037,41.4029,41.4231,129800.0
2011-08-22 11:55:00,61.64,61.71,61.6,61.7,182500.0,41.4164,41.4634,41.3895,41.4567,182500.0
2011-08-22 12:00:00,61.7,61.76,61.64,61.65,129900.0,41.4567,41.497,41.4164,41.4231,129900.0
2011-08-22 12:05:00,61.65,61.74,61.63,61.73,79800.0,41.4231,41.4836,41.4097,41.4769,79800.0
2011-08-22 12:10:00,61.73,61.73,61.66,61.73,51400.0,41.4769,41.4769,41.4298,41.4769,51400.0
2011-08-22 12:15:00,61.73,61.73,61.62,61.69,63500.0,41.4769,41.4769,41.4029,41.45,63500.0
2011-08-22 12:20:00,61.7,61.78,61.68,61.68,112200.0,41.4567,41.5105,41.4433,41.4433,112200.0
2011-08-22 12:25:00,61.68,61.7,61.59,61.63,140700.0,41.4433,41.4567,41.3828,41.4097,140700.0
2011-08-22 12:30:00,61.62,61.63,61.46,61.46,124400.0,41.4029,41.4097,41.2954,41.2954,124400.0
2011-08-22 12:35:00,61.47,61.54,61.45,61.54,50600.0,41.3022,41.3492,41.2887,41.3492,50600.0
2011-08-22 12:40:00,61.55,61.6,61.51,61.57,109700.0,41.3559,41.3895,41.329,41.3694,109700.0
2011-08-22 12:45:00,61.58,61.7,61.56,61.67,88400.0,41.3761,41.4567,41.3626,41.4365,88400.0
2011-08-22 12:50:00,61.67,61.69,61.6,61.69,78300.0,41.4365,41.45,41.3895,41.45,78300.0
2011-08-22 12:55:00,61.7,61.81,61.7,61.79,106300.0,41.4567,41.5306,41.4567,41.5172,106300.0
2011-08-22 13:00:00,61.79,61.84,61.72,61.84,103900.0,41.5172,41.5508,41.4701,41.5508,103900.0
2011-08-22 13:05:00,61.82,61.84,61.78,61.82,56400.0,41.5373,41.5508,41.5105,41.5373,56400.0
2011-08-22 13:10:00,61.8,61.81,61.74,61.75,53500.0,41.5239,41.5306,41.4836,41.4903,53500.0
2011-08-22 13:15:00,61.75,61.8,61.74,61.77,61700.0,41.4903,41.5239,41.4836,41.5037,61700.0
2011-08-22 13:20:00,61.78,61.84,61.75,61.78,48300.0,41.5105,41.5508,41.4903,41.5105,48300.0
2011-08-22 13:25:00,61.79,61.79,61.7,61.71,123100.0,41.5172,41.5172,41.4567,41.4634,123100.0
2011-08-22 13:30:00,61.7,61.77,61.59,61.63,158600.0,41.4567,41.5037,41.3828,41.4097,158600.0
2011-08-22 13:35:00,61.62,61.65,61.55,61.65,88600.0,41.4029,41.4231,41.3559,41.4231,88600.0
2011-08-22 13:40:00,61.66,61.72,61.64,61.65,76600.0,41.4298,41.4701,41.4164,41.4231,76600.0
2011-08-22 13:45:00,61.66,61.69,61.62,61.66,152300.0,41.4298,41.45,41.4029,41.4298,152300.0
2011-08-22 13:50:00,61.67,61.68,61.62,61.65,121400.0,41.4365,41.4433,41.4029,41.4231,121400.0
2011-08-22 13:55:00,61.65,61.7,61.63,61.68,112000.0,41.4231,41.4567,41.4097,41.4433,112000.0
2011-08-22 14:00:00,61.68,61.7,61.6,61.62,114900.0,41.4433,41.4567,41.3895,41.4029,114900.0
2011-08-22 14:05:00,61.62,61.7,61.6,61.64,97000.0,41.4029,41.4567,41.3895,41.4164,97000.0
2011-08-22 14:10:00,61.64,61.7,61.64,61.7,110100.0,41.4164,41.4567,41.4164,41.4567,110100.0
2011-08-22 14:15:00,61.68,61.74,61.56,61.6,278700.0,41.4433,41.4836,41.3626,41.3895,278700.0
2011-08-22 14:20:00,61.61,61.69,61.57,61.65,122700.0,41.3962,41.45,41.3694,41.4231,122700.0
2011-08-22 14:25:00,61.65,61.71,61.6,61.69,80700.0,41.4231,41.4634,41.3895,41.45,80700.0
2011-08-22 14:30:00,61.68,61.68,61.6,61.63,91100.0,41.4433,41.4433,41.3895,41.4097,91100.0
2011-08-22 14:35:00,61.62,61.68,61.58,61.61,98500.0,41.4029,41.4433,41.3761,41.3962,98500.0
2011-08-22 14:40:00,61.62,61.67,61.61,61.64,89200.0,41.4029,41.4365,41.3962,41.4164,89200.0
2011-08-22 14:45:00,61.63,61.66,61.59,61.61,127500.0,41.4097,41.4298,41.3828,41.3962,127500.0
2011-08-22 14:50:00,61.62,61.63,61.54,61.54,99400.0,41.4029,41.4097,41.3492,41.3492,99400.0
2011-08-22 14:55:00,61.55,61.58,61.49,61.51,81600.0,41.3559,41.3761,41.3156,41.329,81600.0
2011-08-22 15:00:00,61.5,61.59,61.49,61.56,91600.0,41.3223,41.3828,41.3156,41.3626,91600.0
2011-08-22 15:05:00,61.56,61.67,61.54,61.59,67600.0,41.3626,41.4365,41.3492,41.3828,67600.0
2011-08-22 15:10:00,61.6,61.68,61.55,61.65,71400.0,41.3895,41.4433,41.3559,41.4231,71400.0
2011-08-22 15:15:00,61.66,61.71,61.63,61.64,96900.0,41.4298,41.4634,41.4097,41.4164,96900.0
2011-08-22 15:20:00,61.65,61.81,61.64,61.78,183700.0,41.4231,41.5306,41.4164,41.5105,183700.0
2011-08-22 15:25:00,61.77,61.79,61.66,61.75,217000.0,41.5037,41.5172,41.4298,41.4903,217000.0
2011-08-22 15:30:00,61.75,61.8,61.72,61.76,256000.0,41.4903,41.5239,41.4701,41.497,256000.0
2011-08-22 15:35:00,61.77,61.85,61.76,61.79,180900.0,41.5037,41.5575,41.497,41.5172,180900.0
2011-08-22 15:40:00,61.79,61.89,61.74,61.89,150700.0,41.5172,41.5844,41.4836,41.5844,150700.0
2011-08-22 15:45:00,61.9,61.91,61.64,61.69,297900.0,41.5911,41.5978,41.4164,41.45,297900.0
2011-08-22 15:50:00,61.68,61.69,61.5,61.55,488900.0,41.4433,41.45,41.3223,41.3559,488900.0
2011-08-22 15:55:00,61.55,61.71,61.49,61.71,1126800.0,41.3559,41.4634,41.3156,41.4634,1126800.0
2011-08-23 09:30:00,61.95,62.03,61.76,62.0,387700.0,41.6247,41.6784,41.497,41.6583,387700.0
2011-08-23 09:35:00,62.01,62.07,61.99,62.02,280600.0,41.665,41.7053,41.6516,41.6717,280600.0
2011-08-23 09:40:00,62.03,62.1,62.0,62.01,261800.0,41.6784,41.7255,41.6583,41.665,261800.0
2011-08-23 09:45:00,62.02,62.19,62.0,62.17,133400.0,41.6717,41.7859,41.6583,41.7725,133400.0
2011-08-23 09:50:00,62.17,62.33,62.08,62.22,213000.0,41.7725,41.88,41.712,41.8061,213000.0
2011-08-23 09:55:00,62.22,62.34,62.16,62.2,144100.0,41.8061,41.8867,41.7658,41.7927,144100.0
2011-08-23 10:00:00,62.19,62.49,62.15,62.44,311100.0,41.7859,41.9875,41.7591,41.9539,311100.0
2011-08-23 10:05:00,62.44,62.5,62.38,62.5,256400.0,41.9539,41.9942,41.9136,41.9942,256400.0
2011-08-23 10:10:00,62.49,62.58,62.43,62.53,223200.0,41.9875,42.048,41.9472,42.0144,223200.0
2011-08-23 10:15:00,62.53,62.57,62.47,62.5,111300.0,42.0144,42.0413,41.9741,41.9942,111300.0
2011-08-23 10:20:00,62.5,62.54,62.43,62.5,177000.0,41.9942,42.0211,41.9472,41.9942,177000.0
2011-08-23 10:25:00,62.5,62.56,62.49,62.52,267800.0,41.9942,42.0345,41.9875,42.0077,267800.0
2011-08-23 10:30:00,62.51,62.54,62.47,62.47,224100.0,42.0009,42.0211,41.9741,41.9741,224100.0
2011-08-23 10:35:00,62.47,62.56,62.45,62.55,236800.0,41.9741,42.0345,41.9606,42.0278,236800.0
2011-08-23 10:40:00,62.55,62.69,62.55,62.68,192900.0,42.0278,42.1219,42.0278,42.1152,192900.0
2011-08-23 10:45:00,62.69,62.72,62.66,62.71,140400.0,42.1219,42.142,42.1017,42.1353,140400.0
2011-08-23 10:50:00,62.71,62.78,62.68,62.73,260100.0,42.1353,42.1824,42.1152,42.1488,260100.0
2011-08-23 10:55:00,62.73,62.78,62.64,62.67,155500.0,42.1488,42.1824,42.0883,42.1085,155500.0
2011-08-23 11:00:00,62.67,62.83,62.67,62.8,224100.0,42.1085,42.216,42.1085,42.1958,224100.0
2011-08-23 11:05:00,62.8,62.81,62.67,62.68,178200.0,42.1958,42.2025,42.1085,42.1152,178200.0
2011-08-23 11:10:00,62.67,62.75,62.62,62.75,118400.0,42.1085,42.1622,42.0749,42.1622,118400.0
2011-08-23 11:15:00,62.76,62.79,62.67,62.67,261700.0,42.1689,42.1891,42.1085,42.1085,261700.0
2011-08-23 11:20:00,62.67,62.68,62.61,62.66,164000.0,42.1085,42.1152,42.0681,42.1017,164000.0
2011-08-23 11:25:00,62.66,62.78,62.64,62.77,91700.0,42.1017,42.1824,42.0883,42.1756,91700.0
2011-08-23 11:30:00,62.78,62.83,62.76,62.77,112200.0,42.1824,42.216,42.1689,42.1756,112200.0
2011-08-23 11:35:00,62.77,62.95,62.76,62.93,127900.0,42.1756,42.2966,42.1689,42.2831,127900.0
2011-08-23 11:40:00,62.94,62.95,62.87,62.93,100300.0,42.2899,42.2966,42.2428,42.2831,100300.0
2011-08-23 11:45:00,62.93,63.0,62.93,63.0,120100.0,42.2831,42.3302,42.2831,42.3302,120100.0
2011-08-23 11:50:00,62.99,63.1,62.99,63.07,202100.0,42.3235,42.3974,42.3235,42.3772,202100.0
2011-08-23 11:55:00,63.07,63.22,63.07,63.19,131500.0,42.3772,42.478,42.3772,42.4578,131500.0
2011-08-23 12:00:00,63.19,63.19,63.06,63.09,97600.0,42.4578,42.4578,42.3705,42.3907,97600.0
2011-08-23 12:05:00,63.09,63.13,63.06,63.11,92600.0,42.3907,42.4175,42.3705,42.4041,92600.0
2011-08-23 12:10:00,63.11,63.12,63.04,63.09,84900.0,42.4041,42.4108,42.3571,42.3907,84900.0
2011-08-23 12:15:00,63.09,63.1,62.99,62.99,85800.0,42.3907,42.3974,42.3235,42.3235,85800.0
2011-08-23 12:20:00,62.98,63.08,62.98,63.07,116500.0,42.3167,42.3839,42.3167,42.3772,116500.0
2011-08-23 12:25:00,63.08,63.09,63.04,63.06,66100.0,42.3839,42.3907,42.3571,42.3705,66100.0
2011-08-23 12:30:00,63.06,63.09,62.98,62.99,101000.0,42.3705,42.3907,42.3167,42.3235,101000.0
2011-08-23 12:35:00,62.99,63.04,62.98,63.03,79300.0,42.3235,42.3571,42.3167,42.3503,79300.0
2011-08-23 12:40:00,63.02,63.12,63.01,63.09,136000.0,42.3436,42.4108,42.3369,42.3907,136000.0
2011-08-23 12:45:00,63.09,63.11,63.01,63.02,92000.0,42.3907,42.4041,42.3369,42.3436,92000.0
2011-08-23 12:50:00,63.02,63.18,63.02,63.18,136700.0,42.3436,42.4511,42.3436,42.4511,136700.0
2011-08-23 12:55:00,63.17,63.18,63.11,63.12,92500.0,42.4444,42.4511,42.4041,42.4108,92500.0
2011-08-23 13:00:00,63.12,63.19,63.12,63.18,119700.0,42.4108,42.4578,42.4108,42.4511,119700.0
2011-08-23 13:05:00,63.18,63.21,63.05,63.05,123300.0,42.4511,42.4713,42.3638,42.3638,123300.0
2011-08-23 13:10:00,63.05,63.05,62.98,63.0,92600.0,42.3638,42.3638,42.3167,42.3302,92600.0
2011-08-23 13:15:00,63.0,63.0,62.95,62.96,72400.0,42.3302,42.3302,42.2966,42.3033,72400.0
2011-08-23 13:20:00,62.95,63.0,62.9,62.91,94800.0,42.2966,42.3302,42.263,42.2697,94800.0
2011-08-23 13:25:00,62.92,62.93,62.88,62.9,77400.0,42.2764,42.2831,42.2496,42.263,77400.0
2011-08-23 13:30:00,62.9,62.91,62.78,62.79,115300.0,42.263,42.2697,42.1824,42.1891,115300.0
2011-08-23 13:35:00,62.79,62.89,62.79,62.88,42600.0,42.1891,42.2563,42.1891,42.2496,42600.0
2011-08-23 13:40:00,62.87,62.89,62.83,62.86,70100.0,42.2428,42.2563,42.216,42.2361,70100.0
2011-08-23 13:45:00,62.87,62.9,62.85,62.88,73500.0,42.2428,42.263,42.2294,42.2496,73500.0
2011-08-23 13:50:00,62.88,62.89,62.63,62.75,199700.0,42.2496,42.2563,42.0816,42.1622,199700.0
2011-08-23 13:55:00,62.75,62.75,62.61,62.64,191600.0,42.1622,42.1622,42.0681,42.0883,191600.0
2011-08-23 14:00:00,62.65,62.74,62.61,62.72,177600.0,42.095,42.1555,42.0681,42.142,177600.0
2011-08-23 14:05:00,62.73,62.8,62.67,62.77,190900.0,42.1488,42.1958,42.1085,42.1756,190900.0
2011-08-23 14:10:00,62.78,62.86,62.69,62.72,212700.0,42.1824,42.2361,42.1219,42.142,212700.0
2011-08-23 14:15:00,62.73,62.82,62.72,62.79,143900.0,42.1488,42.2092,42.142,42.1891,143900.0
2011-08-23 14:20:00,62.78,62.79,62.69,62.75,88000.0,42.1824,42.1891,42.1219,42.1622,88000.0
2011-08-23 14:25:00,62.74,62.86,62.74,62.79,101600.0,42.1555,42.2361,42.1555,42.1891,101600.0
2011-08-23 14:30:00,62.79,62.91,62.79,62.86,131000.0,42.1891,42.2697,42.1891,42.2361,131000.0
2011-08-23 14:35:00,62.86,62.91,62.82,62.86,185600.0,42.2361,42.2697,42.2092,42.2361,185600.0
2011-08-23 14:40:00,62.85,62.91,62.82,62.91,84000.0,42.2294,42.2697,42.2092,42.2697,84000.0
2011-08-23 14:45:00,62.91,62.99,62.91,62.97,168900.0,42.2697,42.3235,42.2697,42.31,168900.0
2011-08-23 14:50:00,62.97,63.0,62.88,62.94,115600.0,42.31,42.3302,42.2496,42.2899,115600.0
2011-08-23 14:55:00,62.95,62.95,62.79,62.8,198500.0,42.2966,42.2966,42.1891,42.1958,198500.0
2011-08-23 15:00:00,62.8,63.03,62.8,62.98,611600.0,42.1958,42.3503,42.1958,42.3167,611600.0
2011-08-23 15:05:00,62.97,63.1,62.96,63.09,172500.0,42.31,42.3974,42.3033,42.3907,172500.0
2011-08-23 15:10:00,63.1,63.21,63.09,63.17,303500.0,42.3974,42.4713,42.3907,42.4444,303500.0
2011-08-23 15:15:00,63.17,63.18,63.01,63.02,192600.0,42.4444,42.4511,42.3369,42.3436,192600.0
2011-08-23 15:20:00,63.0,63.05,62.98,63.0,174000.0,42.3302,42.3638,42.3167,42.3302,174000.0
2011-08-23 15:25:00,62.99,63.01,62.86,62.86,114900.0,42.3235,42.3369,42.2361,42.2361,114900.0
2011-08-23 15:30:00,62.86,62.87,62.69,62.76,146600.0,42.2361,42.2428,42.1219,42.1689,146600.0
2011-08-23 15:35:00,62.76,62.84,62.76,62.83,174600.0,42.1689,42.2227,42.1689,42.216,174600.0
2011-08-23 15:40:00,62.83,62.87,62.73,62.76,312000.0,42.216,42.2428,42.1488,42.1689,312000.0
2011-08-23 15:45:00,62.77,62.86,62.77,62.79,227500.0,42.1756,42.2361,42.1756,42.1891,227500.0
2011-08-23 15:50:00,62.79,62.82,62.73,62.8,354400.0,42.1891,42.2092,42.1488,42.1958,354400.0
2011-08-23 15:55:00,62.8,63.01,62.8,63.0,918900.0,42.1958,42.3369,42.1958,42.3302,918900.0
2011-08-24 09:30:00,62.72,62.73,62.38,62.54,342800.0,42.142,42.1488,41.9136,42.0211,342800.0
2011-08-24 09:35:00,62.53,62.66,62.44,62.63,180300.0,42.0144,42.1017,41.9539,42.0816,180300.0
2011-08-24 09:40:00,62.62,62.79,62.62,62.74,121700.0,42.0749,42.1891,42.0749,42.1555,121700.0
2011-08-24 09:45:00,62.72,62.9,62.68,62.88,106200.0,42.142,42.263,42.1152,42.2496,106200.0
2011-08-24 09:50:00,62.86,62.98,62.79,62.98,108900.0,42.2361,42.3167,42.1891,42.3167,108900.0
2011-08-24 09:55:00,62.97,63.07,62.92,62.97,95200.0,42.31,42.3772,42.2764,42.31,95200.0
2011-08-24 10:00:00,62.94,63.1,62.87,63.01,129000.0,42.2899,42.3974,42.2428,42.3369,129000.0
2011-08-24 10:05:00,63.02,63.14,62.96,63.07,111700.0,42.3436,42.4242,42.3033,42.3772,111700.0
2011-08-24 10:10:00,63.07,63.11,62.88,62.9,157000.0,42.3772,42.4041,42.2496,42.263,157000.0
2011-08-24 10:15:00,62.91,62.97,62.86,62.96,126400.0,42.2697,42.31,42.2361,42.3033,126400.0
2011-08-24 10:20:00,62.96,62.98,62.87,62.93,107000.0,42.3033,42.3167,42.2428,42.2831,107000.0
2011-08-24 10:25:00,62.94,62.95,62.86,62.91,59600.0,42.2899,42.2966,42.2361,42.2697,59600.0
2011-08-24 10:30:00,62.91,62.95,62.8,62.85,86800.0,42.2697,42.2966,42.1958,42.2294,86800.0
2011-08-24 10:35:00,62.85,62.89,62.82,62.85,52800.0,42.2294,42.2563,42.2092,42.2294,52800.0
2011-08-24 10:40:00,62.84,62.87,62.81,62.86,49800.0,42.2227,42.2428,42.2025,42.2361,49800.0
2011-08-24 10:45:00,62.86,62.86,62.72,62.73,93200.0,42.2361,42.2361,42.142,42.1488,93200.0
2011-08-24 10:50:00,62.73,62.75,62.58,62.63,107100.0,42.1488,42.1622,42.048,42.0816,107100.0
2011-08-24 10:55:00,62.63,62.73,62.58,62.68,66600.0,42.0816,42.1488,42.048,42.1152,66600.0
2011-08-24 11:00:00,62.68,62.72,62.62,62.71,73000.0,42.1152,42.142,42.0749,42.1353,73000.0
2011-08-24 11:05:00,62.7,62.74,62.66,62.69,87300.0,42.1286,42.1555,42.1017,42.1219,87300.0
2011-08-24 11:10:00,62.7,62.7,62.6,62.65,37500.0,42.1286,42.1286,42.0614,42.095,37500.0
2011-08-24 11:15:00,62.65,62.65,62.54,62.58,65500.0,42.095,42.095,42.0211,42.048,65500.0
2011-08-24 11:20:00,62.58,62.64,62.54,62.6,93600.0,42.048,42.0883,42.0211,42.0614,93600.0
2011-08-24 11:25:00,62.61,62.64,62.56,62.56,39200.0,42.0681,42.0883,42.0345,42.0345,39200.0
2011-08-24 11:30:00,62.57,62.57,62.49,62.56,100900.0,42.0413,42.0413,41.9875,42.0345,100900.0
2011-08-24 11:35:00,62.55,62.66,62.55,62.63,112000.0,42.0278,42.1017,42.0278,42.0816,112000.0
2011-08-24 11:40:00,62.63,62.63,62.56,62.57,81000.0,42.0816,42.0816,42.0345,42.0413,81000.0
2011-08-24 11:45:00,62.57,62.57,62.46,62.57,105400.0,42.0413,42.0413,41.9673,42.0413,105400.0
2011-08-24 11:50:00,62.57,62.63,62.54,62.61,44700.0,42.0413,42.0816,42.0211,42.0681,44700.0
2011-08-24 11:55:00,62.61,62.64,62.51,62.57,54700.0,42.0681,42.0883,42.0009,42.0413,54700.0
2011-08-24 12:00:00,62.57,62.57,62.49,62.49,90000.0,42.0413,42.0413,41.9875,41.9875,90000.0
2011-08-24 12:05:00,62.49,62.55,62.48,62.52,59900.0,41.9875,42.0278,41.9808,42.0077,59900.0
2011-08-24 12:10:00,62.52,62.57,62.49,62.56,55300.0,42.0077,42.0413,41.9875,42.0345,55300.0
2011-08-24 12:15:00,62.56,62.58,62.5,62.5,99400.0,42.0345,42.048,41.9942,41.9942,99400.0
2011-08-24 12:20:00,62.5,62.53,62.47,62.51,65300.0,41.9942,42.0144,41.9741,42.0009,65300.0
2011-08-24 12:25:00,62.51,62.52,62.46,62.49,52600.0,42.0009,42.0077,41.9673,41.9875,52600.0
2011-08-24 12:30:00,62.49,62.53,62.46,62.53,37100.0,41.9875,42.0144,41.9673,42.0144,37100.0
2011-08-24 12:35:00,62.52,62.55,62.48,62.48,43600.0,42.0077,42.0278,41.9808,41.9808,43600.0
2011-08-24 12:40:00,62.48,62.55,62.46,62.53,38200.0,41.9808,42.0278,41.9673,42.0144,38200.0
2011-08-24 12:45:00,62.52,62.54,62.45,62.47,53100.0,42.0077,42.0211,41.9606,41.9741,53100.0
2011-08-24 12:50:00,62.47,62.57,62.46,62.57,76800.0,41.9741,42.0413,41.9673,42.0413,76800.0
2011-08-24 12:55:00,62.56,62.6,62.56,62.57,57300.0,42.0345,42.0614,42.0345,42.0413,57300.0
2011-08-24 13:00:00,62.56,62.67,62.55,62.6,59000.0,42.0345,42.1085,42.0278,42.0614,59000.0
2011-08-24 13:05:00,62.6,62.65,62.6,62.61,40400.0,42.0614,42.095,42.0614,42.0681,40400.0
2011-08-24 13:10:00,62.6,62.7,62.6,62.69,61100.0,42.0614,42.1286,42.0614,42.1219,61100.0
2011-08-24 13:15:00,62.69,62.8,62.69,62.79,39900.0,42.1219,42.1958,42.1219,42.1891,39900.0
2011-08-24 13:20:00,62.79,62.86,62.78,62.83,86600.0,42.1891,42.2361,42.1824,42.216,86600.0
2011-08-24 13:25:00,62.82,62.87,62.77,62.82,54900.0,42.2092,42.2428,42.1756,42.2092,54900.0
2011-08-24 13:30:00,62.83,62.87,62.76,62.77,57600.0,42.216,42.2428,42.1689,42.1756,57600.0
2011-08-24 13:35:00,62.77,62.83,62.76,62.78,67500.0,42.1756,42.216,42.1689,42.1824,67500.0
2011-08-24 13:40:00,62.77,62.79,62.73,62.75,51100.0,42.1756,42.1891,42.1488,42.1622,51100.0
2011-08-24 13:45:00,62.76,62.79,62.7,62.78,53500.0,42.1689,42.1891,42.1286,42.1824,53500.0
2011-08-24 13:50:00,62.78,62.79,62.73,62.76,38300.0,42.1824,42.1891,42.1488,42.1689,38300.0
2011-08-24 13:55:00,62.77,62.84,62.76,62.84,54900.0,42.1756,42.2227,42.1689,42.2227,54900.0
2011-08-24 14:00:00,62.84,62.87,62.79,62.87,62000.0,42.2227,42.2428,42.1891,42.2428,62000.0
2011-08-24 14:05:00,62.87,62.94,62.85,62.93,56700.0,42.2428,42.2899,42.2294,42.2831,56700.0
2011-08-24 14:10:00,62.94,62.98,62.92,62.96,49900.0,42.2899,42.3167,42.2764,42.3033,49900.0
2011-08-24 14:15:00,62.95,62.95,62.85,62.86,62400.0,42.2966,42.2966,42.2294,42.2361,62400.0
2011-08-24 14:20:00,62.86,62.9,62.8,62.89,64500.0,42.2361,42.263,42.1958,42.2563,64500.0
2011-08-24 14:25:00,62.88,62.93,62.83,62.9,90100.0,42.2496,42.2831,42.216,42.263,90100.0
2011-08-24 14:30:00,62.9,62.97,62.89,62.97,74600.0,42.263,42.31,42.2563,42.31,74600.0
2011-08-24 14:35:00,62.97,62.97,62.9,62.95,51300.0,42.31,42.31,42.263,42.2966,51300.0
2011-08-24 14:40:00,62.95,63.0,62.92,62.99,136100.0,42.2966,42.3302,42.2764,42.3235,136100.0
2011-08-24 14:45:00,62.99,63.0,62.95,62.99,44200.0,42.3235,42.3302,42.2966,42.3235,44200.0
2011-08-24 14:50:00,62.98,63.05,62.96,63.03,78100.0,42.3167,42.3638,42.3033,42.3503,78100.0
2011-08-24 14:55:00,63.03,63.08,62.96,63.04,115600.0,42.3503,42.3839,42.3033,42.3571,115600.0
2011-08-24 15:00:00,63.04,63.06,62.98,63.05,72200.0,42.3571,42.3705,42.3167,42.3638,72200.0
2011-08-24 15:05:00,63.05,63.06,62.97,62.98,86400.0,42.3638,42.3705,42.31,42.3167,86400.0
2011-08-24 15:10:00,62.97,63.08,62.96,63.08,89800.0,42.31,42.3839,42.3033,42.3839,89800.0
2011-08-24 15:15:00,63.08,63.16,63.05,63.15,143200.0,42.3839,42.4377,42.3638,42.431,143200.0
2011-08-24 15:20:00,63.14,63.17,63.09,63.16,91900.0,42.4242,42.4444,42.3907,42.4377,91900.0
2011-08-24 15:25:00,63.15,63.18,63.11,63.14,148800.0,42.431,42.4511,42.4041,42.4242,148800.0
2011-08-24 15:30:00,63.15,63.26,63.13,63.26,188000.0,42.431,42.5049,42.4175,42.5049,188000.0
2011-08-24 15:35:00,63.25,63.29,63.21,63.25,153200.0,42.4982,42.525,42.4713,42.4982,153200.0
2011-08-24 15:40:00,63.25,63.38,63.21,63.36,143500.0,42.4982,42.5855,42.4713,42.5721,143500.0
2011-08-24 15:45:00,63.35,63.35,63.23,63.26,165000.0,42.5653,42.5653,42.4847,42.5049,165000.0
2011-08-24 15:50:00,63.26,63.38,63.25,63.34,307500.0,42.5049,42.5855,42.4982,42.5586,307500.0
2011-08-24 15:55:00,63.34,63.35,63.26,63.34,470700.0,42.5586,42.5653,42.5049,42.5586,470700.0
2011-08-25 09:30:00,63.25,63.35,63.07,63.27,223300.0,42.4982,42.5653,42.3772,42.5116,223300.0
2011-08-25 09:35:00,63.25,63.43,63.23,63.33,145900.0,42.4982,42.6191,42.4847,42.5519,145900.0
2011-08-25 09:40:00,63.33,63.47,63.26,63.4,107500.0,42.5519,42.646,42.5049,42.5989,107500.0
2011-08-25 09:45:00,63.38,63.43,63.07,63.11,134600.0,42.5855,42.6191,42.3772,42.4041,134600.0
2011-08-25 09:50:00,63.1,63.25,63.07,63.18,189300.0,42.3974,42.4982,42.3772,42.4511,189300.0
2011-08-25 09:55:00,63.2,63.28,63.0,63.07,224100.0,42.4646,42.5183,42.3302,42.3772,224100.0
2011-08-25 10:00:00,63.07,63.1,62.9,63.03,186600.0,42.3772,42.3974,42.263,42.3503,186600.0
2011-08-25 10:05:00,63.05,63.12,62.98,63.12,134000.0,42.3638,42.4108,42.3167,42.4108,134000.0
2011-08-25 10:10:00,63.12,63.15,63.05,63.15,63600.0,42.4108,42.431,42.3638,42.431,63600.0
2011-08-25 10:15:00,63.15,63.15,62.89,62.91,123000.0,42.431,42.431,42.2563,42.2697,123000.0
2011-08-25 10:20:00,62.91,62.92,62.65,62.74,204000.0,42.2697,42.2764,42.095,42.1555,204000.0
2011-08-25 10:25:00,62.73,62.75,62.57,62.73,155200.0,42.1488,42.1622,42.0413,42.1488,155200.0
2011-08-25 10:30:00,62.72,62.8,62.66,62.76,109800.0,42.142,42.1958,42.1017,42.1689,109800.0
2011-08-25 10:35:00,62.77,62.8,62.65,62.73,155500.0,42.1756,42.1958,42.095,42.1488,155500.0
2011-08-25 10:40:00,62.74,62.81,62.71,62.79,163400.0,42.1555,42.2025,42.1353,42.1891,163400.0
2011-08-25 10:45:00,62.79,62.81,62.66,62.7,171800.0,42.1891,42.2025,42.1017,42.1286,171800.0
2011-08-25 10:50:00,62.7,62.84,62.67,62.8,110800.0,42.1286,42.2227,42.1085,42.1958,110800.0
2011-08-25 10:55:00,62.79,63.03,62.77,63.01,188400.0,42.1891,42.3503,42.1756,42.3369,188400.0
2011-08-25 11:00:00,63.01,63.06,62.96,62.97,65300.0,42.3369,42.3705,42.3033,42.31,65300.0
2011-08-25 11:05:00,62.97,63.07,62.96,63.0,165700.0,42.31,42.3772,42.3033,42.3302,165700.0
2011-08-25 11:10:00,62.99,63.16,62.96,63.14,141600.0,42.3235,42.4377,42.3033,42.4242,141600.0
2011-08-25 11:15:00,63.15,63.25,63.12,63.17,110900.0,42.431,42.4982,42.4108,42.4444,110900.0
2011-08-25 11:20:00,63.16,63.25,63.12,63.22,120900.0,42.4377,42.4982,42.4108,42.478,120900.0
2011-08-25 11:25:00,63.22,63.25,63.13,63.15,94900.0,42.478,42.4982,42.4175,42.431,94900.0
2011-08-25 11:30:00,63.16,63.27,63.16,63.25,128600.0,42.4377,42.5116,42.4377,42.4982,128600.0
2011-08-25 11:35:00,63.25,63.26,63.15,63.18,76600.0,42.4982,42.5049,42.431,42.4511,76600.0
2011-08-25 11:40:00,63.19,63.25,63.16,63.17,84900.0,42.4578,42.4982,42.4377,42.4444,84900.0
2011-08-25 11:45:00,63.17,63.19,63.11,63.17,50700.0,42.4444,42.4578,42.4041,42.4444,50700.0
2011-08-25 11:50:00,63.17,63.22,63.15,63.16,58200.0,42.4444,42.478,42.431,42.4377,58200.0
2011-08-25 11:55:00,63.16,63.25,63.16,63.2,38600.0,42.4377,42.4982,42.4377,42.4646,38600.0
2011-08-25 12:00:00,63.21,63.26,63.2,63.2,34500.0,42.4713,42.5049,42.4646,42.4646,34500.0
2011-08-25 12:05:00,63.19,63.19,63.06,63.07,112200.0,42.4578,42.4578,42.3705,42.3772,112200.0
2011-08-25 12:10:00,63.07,63.11,63.05,63.09,70600.0,42.3772,42.4041,42.3638,42.3907,70600.0
2011-08-25 12:15:00,63.09,63.12,63.0,63.0,63100.0,42.3907,42.4108,42.3302,42.3302,63100.0
2011-08-25 12:20:00,63.01,63.03,62.95,63.0,56300.0,42.3369,42.3503,42.2966,42.3302,56300.0
2011-08-25 12:25:00,63.0,63.03,62.98,62.99,34000.0,42.3302,42.3503,42.3167,42.3235,34000.0
2011-08-25 12:30:00,62.98,62.98,62.83,62.88,75300.0,42.3167,42.3167,42.216,42.2496,75300.0
2011-08-25 12:35:00,62.88,62.95,62.81,62.93,72300.0,42.2496,42.2966,42.2025,42.2831,72300.0
2011-08-25 12:40:00,62.93,62.98,62.91,62.92,33800.0,42.2831,42.3167,42.2697,42.2764,33800.0
2011-08-25 12:45:00,62.92,62.94,62.85,62.91,62800.0,42.2764,42.2899,42.2294,42.2697,62800.0
2011-08-25 12:50:00,62.92,62.95,62.84,62.89,58400.0,42.2764,42.2966,42.2227,42.2563,58400.0
2011-08-25 12:55:00,62.89,62.91,62.85,62.89,36600.0,42.2563,42.2697,42.2294,42.2563,36600.0
2011-08-25 13:00:00,62.89,62.94,62.87,62.92,58000.0,42.2563,42.2899,42.2428,42.2764,58000.0
2011-08-25 13:05:00,62.92,62.97,62.84,62.85,61300.0,42.2764,42.31,42.2227,42.2294,61300.0
2011-08-25 13:10:00,62.84,62.9,62.83,62.88,47400.0,42.2227,42.263,42.216,42.2496,47400.0
2011-08-25 13:15:00,62.87,62.91,62.83,62.9,57800.0,42.2428,42.2697,42.216,42.263,57800.0
2011-08-25 13:20:00,62.9,62.98,62.9,62.9,106000.0,42.263,42.3167,42.263,42.263,106000.0
2011-08-25 13:25:00,62.9,62.93,62.87,62.91,105200.0,42.263,42.2831,42.2428,42.2697,105200.0
2011-08-25 13:30:00,62.91,62.92,62.82,62.87,98900.0,42.2697,42.2764,42.2092,42.2428,98900.0
2011-08-25 13:35:00,62.86,62.93,62.82,62.92,68000.0,42.2361,42.2831,42.2092,42.2764,68000.0
2011-08-25 13:40:00,62.92,62.92,62.84,62.85,28100.0,42.2764,42.2764,42.2227,42.2294,28100.0
2011-08-25 13:45:00,62.85,62.88,62.74,62.77,79400.0,42.2294,42.2496,42.1555,42.1756,79400.0
2011-08-25 13:50:00,62.77,62.86,62.77,62.82,48300.0,42.1756,42.2361,42.1756,42.2092,48300.0
2011-08-25 13:55:00,62.81,62.9,62.79,62.87,48500.0,42.2025,42.263,42.1891,42.2428,48500.0
2011-08-25 14:00:00,62.87,62.87,62.76,62.83,61200.0,42.2428,42.2428,42.1689,42.216,61200.0
2011-08-25 14:05:00,62.84,62.84,62.73,62.75,109800.0,42.2227,42.2227,42.1488,42.1622,109800.0
2011-08-25 14:10:00,62.76,62.76,62.7,62.72,91700.0,42.1689,42.1689,42.1286,42.142,91700.0
2011-08-25 14:15:00,62.73,62.84,62.72,62.81,166200.0,42.1488,42.2227,42.142,42.2025,166200.0
2011-08-25 14:20:00,62.81,62.82,62.71,62.75,105300.0,42.2025,42.2092,42.1353,42.1622,105300.0
2011-08-25 14:25:00,62.74,62.74,62.65,62.73,102200.0,42.1555,42.1555,42.095,42.1488,102200.0
2011-08-25 14:30:00,62.74,62.77,62.7,62.77,88500.0,42.1555,42.1756,42.1286,42.1756,88500.0
2011-08-25 14:35:00,62.77,62.8,62.7,62.75,113700.0,42.1756,42.1958,42.1286,42.1622,113700.0
2011-08-25 14:40:00,62.74,62.76,62.68,62.74,52700.0,42.1555,42.1689,42.1152,42.1555,52700.0
2011-08-25 14:45:00,62.74,62.78,62.69,62.71,79900.0,42.1555,42.1824,42.1219,42.1353,79900.0
2011-08-25 14:50:00,62.71,62.72,62.65,62.69,93600.0,42.1353,42.142,42.095,42.1219,93600.0
2011-08-25 14:55:00,62.69,62.71,62.65,62.67,66200.0,42.1219,42.1353,42.095,42.1085,66200.0
2011-08-25 15:00:00,62.66,62.68,62.62,62.64,102500.0,42.1017,42.1152,42.0749,42.0883,102500.0
2011-08-25 15:05:00,62.64,62.7,62.62,62.66,109600.0,42.0883,42.1286,42.0749,42.1017,109600.0
2011-08-25 15:10:00,62.66,62.67,62.59,62.64,166600.0,42.1017,42.1085,42.0547,42.0883,166600.0
2011-08-25 15:15:00,62.63,62.74,62.62,62.74,285000.0,42.0816,42.1555,42.0749,42.1555,285000.0
2011-08-25 15:20:00,62.74,62.77,62.68,62.69,220500.0,42.1555,42.1756,42.1152,42.1219,220500.0
2011-08-25 15:25:00,62.68,62.69,62.55,62.55,259200.0,42.1152,42.1219,42.0278,42.0278,259200.0
2011-08-25 15:30:00,62.55,62.6,62.43,62.47,216200.0,42.0278,42.0614,41.9472,41.9741,216200.0
2011-08-25 15:35:00,62.47,62.5,62.4,62.44,118700.0,41.9741,41.9942,41.927,41.9539,118700.0
2011-08-25 15:40:00,62.44,62.45,62.28,62.29,227500.0,41.9539,41.9606,41.8464,41.8531,227500.0
2011-08-25 15:45:00,62.29,62.37,62.26,62.31,487200.0,41.8531,41.9069,41.833,41.8666,487200.0
2011-08-25 15:50:00,62.32,62.37,62.2,62.29,694900.0,41.8733,41.9069,41.7927,41.8531,694900.0
2011-08-25 15:55:00,62.3,62.53,62.25,62.46,1746800.0,41.8598,42.0144,41.8262,41.9673,1746800.0
2011-08-26 09:30:00,62.24,62.44,62.13,62.24,288000.0,41.8195,41.9539,41.7456,41.8195,288000.0
2011-08-26 09:35:00,62.25,62.25,61.93,61.94,235400.0,41.8262,41.8262,41.6112,41.618,235400.0
2011-08-26 09:40:00,61.94,61.96,61.76,61.85,183500.0,41.618,41.6314,41.497,41.5575,183500.0
2011-08-26 09:45:00,61.84,62.01,61.7,61.99,179500.0,41.5508,41.665,41.4567,41.6516,179500.0
2011-08-26 09:50:00,61.98,62.03,61.88,61.89,143300.0,41.6448,41.6784,41.5776,41.5844,143300.0
2011-08-26 09:55:00,61.89,62.06,61.88,62.01,150700.0,41.5844,41.6986,41.5776,41.665,150700.0
2011-08-26 10:00:00,62.02,62.04,61.36,61.56,538000.0,41.6717,41.6851,41.2283,41.3626,538000.0
2011-08-26 10:05:00,61.54,61.54,61.17,61.5,192900.0,41.3492,41.3492,41.1006,41.3223,192900.0
2011-08-26 10:10:00,61.52,61.58,61.31,61.46,133100.0,41.3358,41.3761,41.1947,41.2954,133100.0
2011-08-26 10:15:00,61.45,61.57,61.43,61.5,107500.0,41.2887,41.3694,41.2753,41.3223,107500.0
2011-08-26 10:20:00,61.5,61.73,61.47,61.68,139600.0,41.3223,41.4769,41.3022,41.4433,139600.0
2011-08-26 10:25:00,61.69,61.97,61.68,61.76,145900.0,41.45,41.6381,41.4433,41.497,145900.0
2011-08-26 10:30:00,61.76,61.8,61.56,61.6,117700.0,41.497,41.5239,41.3626,41.3895,117700.0
2011-08-26 10:35:00,61.63,61.68,61.51,61.59,149100.0,41.4097,41.4433,41.329,41.3828,149100.0
2011-08-26 10:40:00,61.59,61.75,61.56,61.74,98300.0,41.3828,41.4903,41.3626,41.4836,98300.0
2011-08-26 10:45:00,61.73,62.08,61.7,62.07,268100.0,41.4769,41.712,41.4567,41.7053,268100.0
2011-08-26 10:50:00,62.06,62.14,61.97,62.07,146800.0,41.6986,41.7523,41.6381,41.7053,146800.0
2011-08-26 10:55:00,62.08,62.13,61.92,61.93,170200.0,41.712,41.7456,41.6045,41.6112,170200.0
2011-08-26 11:00:00,61.93,61.99,61.82,61.92,206000.0,41.6112,41.6516,41.5373,41.6045,206000.0
2011-08-26 11:05:00,61.92,62.11,61.88,62.04,138800.0,41.6045,41.7322,41.5776,41.6851,138800.0
2011-08-26 11:10:00,62.06,62.27,62.05,62.2,127800.0,41.6986,41.8397,41.6919,41.7927,127800.0
2011-08-26 11:15:00,62.22,62.43,62.19,62.28,181300.0,41.8061,41.9472,41.7859,41.8464,181300.0
2011-08-26 11:20:00,62.28,62.3,62.17,62.17,94700.0,41.8464,41.8598,41.7725,41.7725,94700.0
2011-08-26 11:25:00,62.19,62.31,62.16,62.19,70900.0,41.7859,41.8666,41.7658,41.7859,70900.0
2011-08-26 11:30:00,62.18,62.21,62.1,62.17,150700.0,41.7792,41.7994,41.7255,41.7725,150700.0
2011-08-26 11:35:00,62.18,62.24,62.15,62.15,101400.0,41.7792,41.8195,41.7591,41.7591,101400.0
2011-08-26 11:40:00,62.17,62.18,62.08,62.13,136400.0,41.7725,41.7792,41.712,41.7456,136400.0
2011-08-26 11:45:00,62.12,62.16,61.95,62.0,163000.0,41.7389,41.7658,41.6247,41.6583,163000.0
2011-08-26 11:50:00,61.99,62.16,61.98,62.15,106100.0,41.6516,41.7658,41.6448,41.7591,106100.0
2011-08-26 11:55:00,62.15,62.18,62.11,62.12,128900.0,41.7591,41.7792,41.7322,41.7389,128900.0
2011-08-26 12:00:00,62.12,62.28,62.1,62.22,148000.0,41.7389,41.8464,41.7255,41.8061,148000.0
2011-08-26 12:05:00,62.23,62.31,62.17,62.25,192300.0,41.8128,41.8666,41.7725,41.8262,192300.0
2011-08-26 12:10:00,62.25,62.39,62.25,62.38,98100.0,41.8262,41.9203,41.8262,41.9136,98100.0
2011-08-26 12:15:00,62.39,62.44,62.33,62.37,81200.0,41.9203,41.9539,41.88,41.9069,81200.0
2011-08-26 12:20:00,62.36,62.48,62.35,62.42,89200.0,41.9002,41.9808,41.8934,41.9405,89200.0
2011-08-26 12:25:00,62.43,62.48,62.41,62.48,65400.0,41.9472,41.9808,41.9338,41.9808,65400.0
2011-08-26 12:30:00,62.49,62.5,62.42,62.42,61600.0,41.9875,41.9942,41.9405,41.9405,61600.0
2011-08-26 12:35:00,62.44,62.48,62.37,62.44,76900.0,41.9539,41.9808,41.9069,41.9539,76900.0
2011-08-26 12:40:00,62.45,62.54,62.43,62.44,48700.0,41.9606,42.0211,41.9472,41.9539,48700.0
2011-08-26 12:45:00,62.44,62.44,62.37,62.37,33200.0,41.9539,41.9539,41.9069,41.9069,33200.0
2011-08-26 12:50:00,62.38,62.5,62.36,62.45,54500.0,41.9136,41.9942,41.9002,41.9606,54500.0
2011-08-26 12:55:00,62.46,62.57,62.46,62.56,57000.0,41.9673,42.0413,41.9673,42.0345,57000.0
2011-08-26 13:00:00,62.56,62.56,62.48,62.52,76000.0,42.0345,42.0345,41.9808,42.0077,76000.0
2011-08-26 13:05:00,62.51,62.63,62.5,62.58,84500.0,42.0009,42.0816,41.9942,42.048,84500.0
2011-08-26 13:10:00,62.59,62.63,62.56,62.6,31300.0,42.0547,42.0816,42.0345,42.0614,31300.0
2011-08-26 13:15:00,62.61,62.65,62.56,62.61,51800.0,42.0681,42.095,42.0345,42.0681,51800.0
2011-08-26 13:20:00,62.6,62.61,62.53,62.56,123900.0,42.0614,42.0681,42.0144,42.0345,123900.0
2011-08-26 13:25:00,62.56,62.57,62.51,62.54,50700.0,42.0345,42.0413,42.0009,42.0211,50700.0
2011-08-26 13:30:00,62.54,62.58,62.48,62.49,65700.0,42.0211,42.048,41.9808,41.9875,65700.0
2011-08-26 13:35:00,62.5,62.56,62.48,62.49,50700.0,41.9942,42.0345,41.9808,41.9875,50700.0
2011-08-26 13:40:00,62.49,62.58,62.47,62.54,73800.0,41.9875,42.048,41.9741,42.0211,73800.0
2011-08-26 13:45:00,62.54,62.56,62.49,62.53,100900.0,42.0211,42.0345,41.9875,42.0144,100900.0
2011-08-26 13:50:00,62.53,62.53,62.47,62.52,63100.0,42.0144,42.0144,41.9741,42.0077,63100.0
2011-08-26 13:55:00,62.52,62.6,62.51,62.6,56400.0,42.0077,42.0614,42.0009,42.0614,56400.0
2011-08-26 14:00:00,62.6,62.65,62.56,62.59,69500.0,42.0614,42.095,42.0345,42.0547,69500.0
2011-08-26 14:05:00,62.58,62.58,62.47,62.49,77400.0,42.048,42.048,41.9741,41.9875,77400.0
2011-08-26 14:10:00,62.49,62.49,62.45,62.46,39300.0,41.9875,41.9875,41.9606,41.9673,39300.0
2011-08-26 14:15:00,62.47,62.5,62.43,62.48,41400.0,41.9741,41.9942,41.9472,41.9808,41400.0
2011-08-26 14:20:00,62.47,62.55,62.46,62.52,36400.0,41.9741,42.0278,41.9673,42.0077,36400.0
2011-08-26 14:25:00,62.52,62.54,62.4,62.45,60400.0,42.0077,42.0211,41.927,41.9606,60400.0
2011-08-26 14:30:00,62.45,62.53,62.43,62.5,42900.0,41.9606,42.0144,41.9472,41.9942,42900.0
2011-08-26 14:35:00,62.5,62.51,62.38,62.43,51900.0,41.9942,42.0009,41.9136,41.9472,51900.0
2011-08-26 14:40:00,62.44,62.53,62.44,62.5,51000.0,41.9539,42.0144,41.9539,41.9942,51000.0
2011-08-26 14:45:00,62.5,62.59,62.49,62.57,42300.0,41.9942,42.0547,41.9875,42.0413,42300.0
2011-08-26 14:50:00,62.57,62.63,62.54,62.56,58200.0,42.0413,42.0816,42.0211,42.0345,58200.0
2011-08-26 14:55:00,62.55,62.58,62.51,62.54,53700.0,42.0278,42.048,42.0009,42.0211,53700.0
2011-08-26 15:00:00,62.54,62.55,62.42,62.45,70100.0,42.0211,42.0278,41.9405,41.9606,70100.0
2011-08-26 15:05:00,62.45,62.45,62.31,62.34,138400.0,41.9606,41.9606,41.8666,41.8867,138400.0
2011-08-26 15:10:00,62.35,62.36,62.27,62.35,57800.0,41.8934,41.9002,41.8397,41.8934,57800.0
2011-08-26 15:15:00,62.35,62.35,62.19,62.24,75100.0,41.8934,41.8934,41.7859,41.8195,75100.0
2011-08-26 15:20:00,62.25,62.32,62.24,62.25,83100.0,41.8262,41.8733,41.8195,41.8262,83100.0
2011-08-26 15:25:00,62.25,62.36,62.23,62.33,70600.0,41.8262,41.9002,41.8128,41.88,70600.0
2011-08-26 15:30:00,62.34,62.43,62.32,62.42,92000.0,41.8867,41.9472,41.8733,41.9405,92000.0
2011-08-26 15:35:00,62.42,62.46,62.35,62.44,77700.0,41.9405,41.9673,41.8934,41.9539,77700.0
2011-08-26 15:40:00,62.44,62.5,62.43,62.47,97800.0,41.9539,41.9942,41.9472,41.9741,97800.0
2011-08-26 15:45:00,62.47,62.53,62.43,62.49,188000.0,41.9741,42.0144,41.9472,41.9875,188000.0
2011-08-26 15:50:00,62.49,62.55,62.42,62.55,179800.0,41.9875,42.0278,41.9405,42.0278,179800.0
2011-08-26 15:55:00,62.55,62.62,62.54,62.56,542000.0,42.0278,42.0749,42.0211,42.0345,542000.0
2011-08-29 09:30:00,62.78,63.13,62.78,63.13,166500.0,42.1824,42.4175,42.1824,42.4175,166500.0
2011-08-29 09:35:00,63.13,63.15,62.99,63.13,115800.0,42.4175,42.431,42.3235,42.4175,115800.0
2011-08-29 09:40:00,63.13,63.28,63.1,63.2,96300.0,42.4175,42.5183,42.3974,42.4646,96300.0
2011-08-29 09:45:00,63.2,63.23,63.0,63.16,71400.0,42.4646,42.4847,42.3302,42.4377,71400.0
2011-08-29 09:50:00,63.16,63.21,63.09,63.14,68100.0,42.4377,42.4713,42.3907,42.4242,68100.0
2011-08-29 09:55:00,63.15,63.19,63.11,63.14,69000.0,42.431,42.4578,42.4041,42.4242,69000.0
2011-08-29 10:00:00,63.13,63.29,63.1,63.17,111200.0,42.4175,42.525,42.3974,42.4444,111200.0
2011-08-29 10:05:00,63.17,63.25,63.15,63.24,67500.0,42.4444,42.4982,42.431,42.4914,67500.0
2011-08-29 10:10:00,63.24,63.24,63.16,63.19,73700.0,42.4914,42.4914,42.4377,42.4578,73700.0
2011-08-29 10:15:00,63.2,63.22,63.14,63.16,92300.0,42.4646,42.478,42.4242,42.4377,92300.0
2011-08-29 10:20:00,63.16,63.22,63.14,63.16,128500.0,42.4377,42.478,42.4242,42.4377,128500.0
2011-08-29 10:25:00,63.16,63.16,63.07,63.1,55400.0,42.4377,42.4377,42.3772,42.3974,55400.0
2011-08-29 10:30:00,63.1,63.13,63.06,63.09,58500.0,42.3974,42.4175,42.3705,42.3907,58500.0
2011-08-29 10:35:00,63.08,63.1,63.02,63.04,83900.0,42.3839,42.3974,42.3436,42.3571,83900.0
2011-08-29 10:40:00,63.04,63.09,63.02,63.05,82900.0,42.3571,42.3907,42.3436,42.3638,82900.0
2011-08-29 10:45:00,63.06,63.11,63.06,63.09,79000.0,42.3705,42.4041,42.3705,42.3907,79000.0
2011-08-29 10:50:00,63.09,63.18,63.09,63.18,42100.0,42.3907,42.4511,42.3907,42.4511,42100.0
2011-08-29 10:55:00,63.17,63.18,63.1,63.11,81100.0,42.4444,42.4511,42.3974,42.4041,81100.0
2011-08-29 11:00:00,63.11,63.11,62.97,62.97,79500.0,42.4041,42.4041,42.31,42.31,79500.0
2011-08-29 11:05:00,62.97,63.02,62.96,63.0,76500.0,42.31,42.3436,42.3033,42.3302,76500.0
2011-08-29 11:10:00,63.0,63.05,62.99,63.01,63900.0,42.3302,42.3638,42.3235,42.3369,63900.0
2011-08-29 11:15:00,63.01,63.11,63.01,63.11,67400.0,42.3369,42.4041,42.3369,42.4041,67400.0
2011-08-29 11:20:00,63.11,63.11,63.0,63.02,76200.0,42.4041,42.4041,42.3302,42.3436,76200.0
2011-08-29 11:25:00,63.01,63.08,63.0,63.0,87300.0,42.3369,42.3839,42.3302,42.3302,87300.0
2011-08-29 11:30:00,63.01,63.08,63.01,63.03,66000.0,42.3369,42.3839,42.3369,42.3503,66000.0
2011-08-29 11:35:00,63.03,63.14,63.0,63.07,61100.0,42.3503,42.4242,42.3302,42.3772,61100.0
2011-08-29 11:40:00,63.07,63.07,63.04,63.04,40100.0,42.3772,42.3772,42.3571,42.3571,40100.0
2011-08-29 11:45:00,63.05,63.15,63.05,63.11,47600.0,42.3638,42.431,42.3638,42.4041,47600.0
2011-08-29 11:50:00,63.12,63.16,63.1,63.1,66300.0,42.4108,42.4377,42.3974,42.3974,66300.0
2011-08-29 11:55:00,63.11,63.13,63.08,63.08,47200.0,42.4041,42.4175,42.3839,42.3839,47200.0
2011-08-29 12:00:00,63.08,63.2,63.08,63.19,39600.0,42.3839,42.4646,42.3839,42.4578,39600.0
2011-08-29 12:05:00,63.18,63.23,63.16,63.19,43500.0,42.4511,42.4847,42.4377,42.4578,43500.0
2011-08-29 12:10:00,63.19,63.2,63.15,63.15,61200.0,42.4578,42.4646,42.431,42.431,61200.0
2011-08-29 12:15:00,63.16,63.22,63.15,63.2,60300.0,42.4377,42.478,42.431,42.4646,60300.0
2011-08-29 12:20:00,63.2,63.21,63.14,63.21,40100.0,42.4646,42.4713,42.4242,42.4713,40100.0
2011-08-29 12:25:00,63.21,63.21,63.09,63.11,99300.0,42.4713,42.4713,42.3907,42.4041,99300.0
2011-08-29 12:30:00,63.12,63.14,63.08,63.11,130500.0,42.4108,42.4242,42.3839,42.4041,130500.0
2011-08-29 12:35:00,63.11,63.18,63.1,63.18,48000.0,42.4041,42.4511,42.3974,42.4511,48000.0
2011-08-29 12:40:00,63.18,63.23,63.15,63.22,107300.0,42.4511,42.4847,42.431,42.478,107300.0
2011-08-29 12:45:00,63.23,63.23,63.11,63.12,68300.0,42.4847,42.4847,42.4041,42.4108,68300.0
2011-08-29 12:50:00,63.12,63.19,63.11,63.19,62900.0,42.4108,42.4578,42.4041,42.4578,62900.0
2011-08-29 12:55:00,63.19,63.2,63.15,63.16,48300.0,42.4578,42.4646,42.431,42.4377,48300.0
2011-08-29 13:00:00,63.16,63.17,63.13,63.16,58300.0,42.4377,42.4444,42.4175,42.4377,58300.0
2011-08-29 13:05:00,63.16,63.18,63.12,63.14,117900.0,42.4377,42.4511,42.4108,42.4242,117900.0
2011-08-29 13:10:00,63.14,63.14,63.08,63.08,63900.0,42.4242,42.4242,42.3839,42.3839,63900.0
2011-08-29 13:15:00,63.09,63.1,63.0,63.01,141000.0,42.3907,42.3974,42.3302,42.3369,141000.0
2011-08-29 13:20:00,63.01,63.04,62.98,63.02,48800.0,42.3369,42.3571,42.3167,42.3436,48800.0
2011-08-29 13:25:00,63.03,63.03,62.97,62.99,49000.0,42.3503,42.3503,42.31,42.3235,49000.0
2011-08-29 13:30:00,62.99,63.0,62.95,62.99,41600.0,42.3235,42.3302,42.2966,42.3235,41600.0
2011-08-29 13:35:00,62.99,63.0,62.97,62.99,31100.0,42.3235,42.3302,42.31,42.3235,31100.0
2011-08-29 13:40:00,63.0,63.0,62.94,62.96,66000.0,42.3302,42.3302,42.2899,42.3033,66000.0
2011-08-29 13:45:00,62.96,63.0,62.95,62.99,36700.0,42.3033,42.3302,42.2966,42.3235,36700.0
2011-08-29 13:50:00,63.0,63.0,62.95,62.95,76300.0,42.3302,42.3302,42.2966,42.2966,76300.0
2011-08-29 13:55:00,62.95,62.96,62.9,62.92,64600.0,42.2966,42.3033,42.263,42.2764,64600.0
2011-08-29 14:00:00,62.92,62.96,62.91,62.96,104800.0,42.2764,42.3033,42.2697,42.3033,104800.0
2011-08-29 14:05:00,62.95,62.96,62.91,62.94,101600.0,42.2966,42.3033,42.2697,42.2899,101600.0
2011-08-29 14:10:00,62.94,62.98,62.93,62.94,81000.0,42.2899,42.3167,42.2831,42.2899,81000.0
2011-08-29 14:15:00,62.94,62.95,62.92,62.92,91000.0,42.2899,42.2966,42.2764,42.2764,91000.0
2011-08-29 14:20:00,62.93,62.93,62.9,62.9,47700.0,42.2831,42.2831,42.263,42.263,47700.0
2011-08-29 14:25:00,62.91,62.97,62.91,62.97,92500.0,42.2697,42.31,42.2697,42.31,92500.0
2011-08-29 14:30:00,62.97,62.97,62.92,62.96,146000.0,42.31,42.31,42.2764,42.3033,146000.0
2011-08-29 14:35:00,62.96,62.97,62.95,62.96,86200.0,42.3033,42.31,42.2966,42.3033,86200.0
2011-08-29 14:40:00,62.96,62.97,62.92,62.92,69400.0,42.3033,42.31,42.2764,42.2764,69400.0
2011-08-29 14:45:00,62.93,62.94,62.92,62.93,54300.0,42.2831,42.2899,42.2764,42.2831,54300.0
2011-08-29 14:50:00,62.93,62.93,62.9,62.9,78200.0,42.2831,42.2831,42.263,42.263,78200.0
2011-08-29 14:55:00,62.9,62.91,62.88,62.9,118100.0,42.263,42.2697,42.2496,42.263,118100.0
2011-08-29 15:00:00,62.91,62.92,62.88,62.91,147700.0,42.2697,42.2764,42.2496,42.2697,147700.0
2011-08-29 15:05:00,62.92,62.92,62.89,62.9,82700.0,42.2764,42.2764,42.2563,42.263,82700.0
2011-08-29 15:10:00,62.9,62.94,62.89,62.94,116800.0,42.263,42.2899,42.2563,42.2899,116800.0
2011-08-29 15:15:00,62.94,62.98,62.94,62.96,139800.0,42.2899,42.3167,42.2899,42.3033,139800.0
2011-08-29 15:20:00,62.96,63.0,62.94,62.98,244500.0,42.3033,42.3302,42.2899,42.3167,244500.0
2011-08-29 15:25:00,62.98,63.02,62.97,63.02,186100.0,42.3167,42.3436,42.31,42.3436,186100.0
2011-08-29 15:30:00,63.02,63.12,63.01,63.12,308300.0,42.3436,42.4108,42.3369,42.4108,308300.0
2011-08-29 15:35:00,63.11,63.13,63.06,63.09,289900.0,42.4041,42.4175,42.3705,42.3907,289900.0
2011-08-29 15:40:00,63.1,63.14,63.03,63.09,316600.0,42.3974,42.4242,42.3503,42.3907,316600.0
2011-08-29 15:45:00,63.09,63.1,62.99,63.0,320300.0,42.3907,42.3974,42.3235,42.3302,320300.0
2011-08-29 15:50:00,63.01,63.14,62.99,63.14,365100.0,42.3369,42.4242,42.3235,42.4242,365100.0
2011-08-29 15:55:00,63.13,63.13,63.07,63.13,665900.0,42.4175,42.4175,42.3772,42.4175,665900.0
2011-08-30 09:30:00,63.21,63.24,62.92,62.95,188400.0,42.4713,42.4914,42.2764,42.2966,188400.0
2011-08-30 09:35:00,62.95,63.06,62.94,63.01,136900.0,42.2966,42.3705,42.2899,42.3369,136900.0
2011-08-30 09:40:00,63.0,63.13,62.96,63.12,92400.0,42.3302,42.4175,42.3033,42.4108,92400.0
2011-08-30 09:45:00,63.12,63.12,63.01,63.04,94700.0,42.4108,42.4108,42.3369,42.3571,94700.0
2011-08-30 09:50:00,63.02,63.11,63.0,63.1,80800.0,42.3436,42.4041,42.3302,42.3974,80800.0
2011-08-30 09:55:00,63.1,63.16,63.04,63.04,56300.0,42.3974,42.4377,42.3571,42.3571,56300.0
2011-08-30 10:00:00,63.04,63.1,62.89,62.95,255300.0,42.3571,42.3974,42.2563,42.2966,255300.0
2011-08-30 10:05:00,62.95,63.08,62.94,63.07,132200.0,42.2966,42.3839,42.2899,42.3772,132200.0
2011-08-30 10:10:00,63.08,63.11,63.03,63.05,104300.0,42.3839,42.4041,42.3503,42.3638,104300.0
2011-08-30 10:15:00,63.05,63.07,62.91,62.91,74200.0,42.3638,42.3772,42.2697,42.2697,74200.0
2011-08-30 10:20:00,62.92,62.98,62.9,62.98,79500.0,42.2764,42.3167,42.263,42.3167,79500.0
2011-08-30 10:25:00,62.97,63.1,62.97,63.08,97600.0,42.31,42.3974,42.31,42.3839,97600.0
2011-08-30 10:30:00,63.09,63.18,63.05,63.13,68000.0,42.3907,42.4511,42.3638,42.4175,68000.0
2011-08-30 10:35:00,63.13,63.15,63.08,63.15,133200.0,42.4175,42.431,42.3839,42.431,133200.0
2011-08-30 10:40:00,63.15,63.16,63.09,63.12,55700.0,42.431,42.4377,42.3907,42.4108,55700.0
2011-08-30 10:45:00,63.11,63.14,63.04,63.11,197800.0,42.4041,42.4242,42.3571,42.4041,197800.0
2011-08-30 10:50:00,63.12,63.12,63.08,63.1,76900.0,42.4108,42.4108,42.3839,42.3974,76900.0
2011-08-30 10:55:00,63.11,63.2,63.09,63.13,105000.0,42.4041,42.4646,42.3907,42.4175,105000.0
2011-08-30 11:00:00,63.13,63.21,63.09,63.21,68500.0,42.4175,42.4713,42.3907,42.4713,68500.0
2011-08-30 11:05:00,63.21,63.22,63.18,63.18,87800.0,42.4713,42.478,42.4511,42.4511,87800.0
2011-08-30 11:10:00,63.18,63.25,63.15,63.25,88700.0,42.4511,42.4982,42.431,42.4982,88700.0
2011-08-30 11:15:00,63.25,63.3,63.23,63.27,95900.0,42.4982,42.5318,42.4847,42.5116,95900.0
2011-08-30 11:20:00,63.27,63.37,63.26,63.37,47400.0,42.5116,42.5788,42.5049,42.5788,47400.0
2011-08-30 11:25:00,63.36,63.46,63.35,63.39,95700.0,42.5721,42.6393,42.5653,42.5922,95700.0
2011-08-30 11:30:00,63.39,63.43,63.34,63.43,82200.0,42.5922,42.6191,42.5586,42.6191,82200.0
2011-08-30 11:35:00,63.43,63.58,63.41,63.56,118600.0,42.6191,42.7199,42.6057,42.7064,118600.0
2011-08-30 11:40:00,63.56,63.67,63.56,63.62,117000.0,42.7064,42.7804,42.7064,42.7468,117000.0
2011-08-30 11:45:00,63.62,63.65,63.55,63.61,73200.0,42.7468,42.7669,42.6997,42.74,73200.0
2011-08-30 11:50:00,63.6,63.63,63.54,63.56,68900.0,42.7333,42.7535,42.693,42.7064,68900.0
2011-08-30 11:55:00,63.55,63.59,63.5,63.51,60500.0,42.6997,42.7266,42.6661,42.6729,60500.0
2011-08-30 12:00:00,63.5,63.51,63.44,63.46,54500.0,42.6661,42.6729,42.6258,42.6393,54500.0
2011-08-30 12:05:00,63.44,63.53,63.44,63.49,83100.0,42.6258,42.6863,42.6258,42.6594,83100.0
2011-08-30 12:10:00,63.49,63.56,63.49,63.52,44700.0,42.6594,42.7064,42.6594,42.6796,44700.0
2011-08-30 12:15:00,63.52,63.52,63.46,63.5,42200.0,42.6796,42.6796,42.6393,42.6661,42200.0
2011-08-30 12:20:00,63.5,63.52,63.47,63.48,42200.0,42.6661,42.6796,42.646,42.6527,42200.0
2011-08-30 12:25:00,63.49,63.49,63.4,63.4,49500.0,42.6594,42.6594,42.5989,42.5989,49500.0
2011-08-30 12:30:00,63.39,63.41,63.36,63.39,50000.0,42.5922,42.6057,42.5721,42.5922,50000.0
2011-08-30 12:35:00,63.39,63.4,63.34,63.37,47300.0,42.5922,42.5989,42.5586,42.5788,47300.0
2011-08-30 12:40:00,63.37,63.37,63.29,63.32,109700.0,42.5788,42.5788,42.525,42.5452,109700.0
2011-08-30 12:45:00,63.32,63.35,63.3,63.31,83700.0,42.5452,42.5653,42.5318,42.5385,83700.0
2011-08-30 12:50:00,63.31,63.34,63.3,63.31,63700.0,42.5385,42.5586,42.5318,42.5385,63700.0
2011-08-30 12:55:00,63.31,63.32,63.23,63.32,59500.0,42.5385,42.5452,42.4847,42.5452,59500.0
2011-08-30 13:00:00,63.32,63.32,63.25,63.26,94700.0,42.5452,42.5452,42.4982,42.5049,94700.0
2011-08-30 13:05:00,63.25,63.32,63.23,63.31,72100.0,42.4982,42.5452,42.4847,42.5385,72100.0
2011-08-30 13:10:00,63.32,63.38,63.3,63.35,77900.0,42.5452,42.5855,42.5318,42.5653,77900.0
2011-08-30 13:15:00,63.35,63.35,63.27,63.32,68500.0,42.5653,42.5653,42.5116,42.5452,68500.0
2011-08-30 13:20:00,63.32,63.41,63.31,63.41,94300.0,42.5452,42.6057,42.5385,42.6057,94300.0
2011-08-30 13:25:00,63.4,63.43,63.33,63.41,104100.0,42.5989,42.6191,42.5519,42.6057,104100.0
2011-08-30 13:30:00,63.4,63.42,63.28,63.32,56800.0,42.5989,42.6124,42.5183,42.5452,56800.0
2011-08-30 13:35:00,63.31,63.37,63.31,63.36,50100.0,42.5385,42.5788,42.5385,42.5721,50100.0
2011-08-30 13:40:00,63.37,63.43,63.37,63.39,59900.0,42.5788,42.6191,42.5788,42.5922,59900.0
2011-08-30 13:45:00,63.4,63.49,63.38,63.42,103500.0,42.5989,42.6594,42.5855,42.6124,103500.0
2011-08-30 13:50:00,63.43,63.48,63.4,63.44,78500.0,42.6191,42.6527,42.5989,42.6258,78500.0
2011-08-30 13:55:00,63.44,63.54,63.44,63.49,116900.0,42.6258,42.693,42.6258,42.6594,116900.0
2011-08-30 14:00:00,63.47,63.58,63.39,63.4,284700.0,42.646,42.7199,42.5922,42.5989,284700.0
2011-08-30 14:05:00,63.41,63.42,63.34,63.41,100000.0,42.6057,42.6124,42.5586,42.6057,100000.0
2011-08-30 14:10:00,63.42,63.57,63.37,63.57,83200.0,42.6124,42.7132,42.5788,42.7132,83200.0
2011-08-30 14:15:00,63.57,63.59,63.5,63.54,117700.0,42.7132,42.7266,42.6661,42.693,117700.0
2011-08-30 14:20:00,63.54,63.59,63.51,63.59,63100.0,42.693,42.7266,42.6729,42.7266,63100.0
2011-08-30 14:25:00,63.58,63.62,63.55,63.62,55200.0,42.7199,42.7468,42.6997,42.7468,55200.0
2011-08-30 14:30:00,63.62,63.65,63.54,63.59,165100.0,42.7468,42.7669,42.693,42.7266,165100.0
2011-08-30 14:35:00,63.59,63.62,63.54,63.59,67900.0,42.7266,42.7468,42.693,42.7266,67900.0
2011-08-30 14:40:00,63.59,63.68,63.57,63.68,78300.0,42.7266,42.7871,42.7132,42.7871,78300.0
2011-08-30 14:45:00,63.67,63.7,63.6,63.62,83300.0,42.7804,42.8005,42.7333,42.7468,83300.0
2011-08-30 14:50:00,63.62,63.69,63.59,63.61,84400.0,42.7468,42.7938,42.7266,42.74,84400.0
2011-08-30 14:55:00,63.62,63.73,63.56,63.72,87300.0,42.7468,42.8207,42.7064,42.814,87300.0
2011-08-30 15:00:00,63.71,63.72,63.63,63.67,104200.0,42.8072,42.814,42.7535,42.7804,104200.0
2011-08-30 15:05:00,63.67,63.72,63.65,63.69,61800.0,42.7804,42.814,42.7669,42.7938,61800.0
2011-08-30 15:10:00,63.69,63.7,63.63,63.65,86800.0,42.7938,42.8005,42.7535,42.7669,86800.0
2011-08-30 15:15:00,63.65,63.67,63.62,63.66,79900.0,42.7669,42.7804,42.7468,42.7736,79900.0
2011-08-30 15:20:00,63.66,63.66,63.6,63.63,60000.0,42.7736,42.7736,42.7333,42.7535,60000.0
2011-08-30 15:25:00,63.64,63.72,63.62,63.72,136200.0,42.7602,42.814,42.7468,42.814,136200.0
2011-08-30 15:30:00,63.72,63.78,63.22,63.77,129600.0,42.814,42.8543,42.478,42.8475,129600.0
2011-08-30 15:35:00,63.78,63.8,63.74,63.8,144000.0,42.8543,42.8677,42.8274,42.8677,144000.0
2011-08-30 15:40:00,63.8,63.89,63.76,63.88,177200.0,42.8677,42.9282,42.8408,42.9215,177200.0
2011-08-30 15:45:00,63.87,63.87,63.74,63.8,240800.0,42.9147,42.9147,42.8274,42.8677,240800.0
2011-08-30 15:50:00,63.8,63.83,63.7,63.73,225800.0,42.8677,42.8879,42.8005,42.8207,225800.0
2011-08-30 15:55:00,63.72,63.72,63.5,63.5,668500.0,42.814,42.814,42.6661,42.6661,668500.0
2011-08-31 09:30:00,63.46,63.59,63.39,63.46,268100.0,42.6393,42.7266,42.5922,42.6393,268100.0
2011-08-31 09:35:00,63.43,63.63,63.43,63.63,108900.0,42.6191,42.7535,42.6191,42.7535,108900.0
2011-08-31 09:40:00,63.64,63.9,63.63,63.77,149000.0,42.7602,42.9349,42.7535,42.8475,149000.0
2011-08-31 09:45:00,63.77,63.81,63.64,63.72,136300.0,42.8475,42.8744,42.7602,42.814,136300.0
2011-08-31 09:50:00,63.73,63.81,63.68,63.72,83700.0,42.8207,42.8744,42.7871,42.814,83700.0
2011-08-31 09:55:00,63.73,63.77,63.66,63.74,67600.0,42.8207,42.8475,42.7736,42.8274,67600.0
2011-08-31 10:00:00,63.74,63.84,63.7,63.73,105300.0,42.8274,42.8946,42.8005,42.8207,105300.0
2011-08-31 10:05:00,63.74,63.76,63.67,63.74,107200.0,42.8274,42.8408,42.7804,42.8274,107200.0
2011-08-31 10:10:00,63.74,63.89,63.71,63.87,99200.0,42.8274,42.9282,42.8072,42.9147,99200.0
2011-08-31 10:15:00,63.88,63.91,63.85,63.87,95800.0,42.9215,42.9416,42.9013,42.9147,95800.0
2011-08-31 10:20:00,63.88,63.88,63.82,63.86,57700.0,42.9215,42.9215,42.8811,42.908,57700.0
2011-08-31 10:25:00,63.85,63.89,63.8,63.87,89800.0,42.9013,42.9282,42.8677,42.9147,89800.0
2011-08-31 10:30:00,63.87,63.89,63.82,63.83,130400.0,42.9147,42.9282,42.8811,42.8879,130400.0
2011-08-31 10:35:00,63.83,63.9,63.83,63.89,60100.0,42.8879,42.9349,42.8879,42.9282,60100.0
2011-08-31 10:40:00,63.88,63.92,63.87,63.88,80200.0,42.9215,42.9483,42.9147,42.9215,80200.0
2011-08-31 10:45:00,63.87,63.88,63.82,63.87,69800.0,42.9147,42.9215,42.8811,42.9147,69800.0
2011-08-31 10:50:00,63.88,63.95,63.87,63.93,47400.0,42.9215,42.9685,42.9147,42.9551,47400.0
2011-08-31 10:55:00,63.93,63.94,63.86,63.88,67300.0,42.9551,42.9618,42.908,42.9215,67300.0
2011-08-31 11:00:00,63.88,63.9,63.76,63.8,130700.0,42.9215,42.9349,42.8408,42.8677,130700.0
2011-08-31 11:05:00,63.8,63.8,63.75,63.75,92100.0,42.8677,42.8677,42.8341,42.8341,92100.0
2011-08-31 11:10:00,63.76,63.83,63.76,63.79,63100.0,42.8408,42.8879,42.8408,42.861,63100.0
2011-08-31 11:15:00,63.8,63.8,63.72,63.74,63600.0,42.8677,42.8677,42.814,42.8274,63600.0
2011-08-31 11:20:00,63.73,63.77,63.68,63.7,86700.0,42.8207,42.8475,42.7871,42.8005,86700.0
2011-08-31 11:25:00,63.71,63.82,63.7,63.79,105000.0,42.8072,42.8811,42.8005,42.861,105000.0
2011-08-31 11:30:00,63.79,63.82,63.71,63.73,62500.0,42.861,42.8811,42.8072,42.8207,62500.0
2011-08-31 11:35:00,63.74,63.81,63.73,63.77,66600.0,42.8274,42.8744,42.8207,42.8475,66600.0
2011-08-31 11:40:00,63.77,63.82,63.77,63.78,39300.0,42.8475,42.8811,42.8475,42.8543,39300.0
2011-08-31 11:45:00,63.78,63.79,63.71,63.72,62000.0,42.8543,42.861,42.8072,42.814,62000.0
2011-08-31 11:50:00,63.73,63.75,63.69,63.73,31100.0,42.8207,42.8341,42.7938,42.8207,31100.0
2011-08-31 11:55:00,63.72,63.73,63.67,63.69,42900.0,42.814,42.8207,42.7804,42.7938,42900.0
2011-08-31 12:00:00,63.69,63.75,63.69,63.71,52900.0,42.7938,42.8341,42.7938,42.8072,52900.0
2011-08-31 12:05:00,63.71,63.72,63.66,63.66,68900.0,42.8072,42.814,42.7736,42.7736,68900.0
2011-08-31 12:10:00,63.66,63.69,63.63,63.68,111300.0,42.7736,42.7938,42.7535,42.7871,111300.0
2011-08-31 12:15:00,63.69,63.72,63.68,63.69,45900.0,42.7938,42.814,42.7871,42.7938,45900.0
2011-08-31 12:20:00,63.7,63.74,63.67,63.7,57000.0,42.8005,42.8274,42.7804,42.8005,57000.0
2011-08-31 12:25:00,63.71,63.72,63.64,63.68,54600.0,42.8072,42.814,42.7602,42.7871,54600.0
2011-08-31 12:30:00,63.67,63.74,63.66,63.74,60800.0,42.7804,42.8274,42.7736,42.8274,60800.0
2011-08-31 12:35:00,63.74,63.76,63.71,63.71,43900.0,42.8274,42.8408,42.8072,42.8072,43900.0
2011-08-31 12:40:00,63.71,63.76,63.69,63.72,38400.0,42.8072,42.8408,42.7938,42.814,38400.0
2011-08-31 12:45:00,63.71,63.75,63.7,63.71,54100.0,42.8072,42.8341,42.8005,42.8072,54100.0
2011-08-31 12:50:00,63.71,63.75,63.7,63.73,66100.0,42.8072,42.8341,42.8005,42.8207,66100.0
2011-08-31 12:55:00,63.73,63.77,63.73,63.77,33700.0,42.8207,42.8475,42.8207,42.8475,33700.0
2011-08-31 13:00:00,63.78,63.8,63.75,63.76,62800.0,42.8543,42.8677,42.8341,42.8408,62800.0
2011-08-31 13:05:00,63.75,63.77,63.74,63.75,53400.0,42.8341,42.8475,42.8274,42.8341,53400.0
2011-08-31 13:10:00,63.76,63.8,63.74,63.8,81600.0,42.8408,42.8677,42.8274,42.8677,81600.0
2011-08-31 13:15:00,63.8,63.8,63.75,63.79,53200.0,42.8677,42.8677,42.8341,42.861,53200.0
2011-08-31 13:20:00,63.79,63.82,63.78,63.78,30900.0,42.861,42.8811,42.8543,42.8543,30900.0
2011-08-31 13:25:00,63.78,63.81,63.75,63.79,50800.0,42.8543,42.8744,42.8341,42.861,50800.0
2011-08-31 13:30:00,63.8,63.8,63.75,63.75,84000.0,42.8677,42.8677,42.8341,42.8341,84000.0
2011-08-31 13:35:00,63.75,63.81,63.74,63.78,115300.0,42.8341,42.8744,42.8274,42.8543,115300.0
2011-08-31 13:40:00,63.78,63.81,63.76,63.78,32500.0,42.8543,42.8744,42.8408,42.8543,32500.0
2011-08-31 13:45:00,63.77,63.77,63.73,63.75,91600.0,42.8475,42.8475,42.8207,42.8341,91600.0
2011-08-31 13:50:00,63.75,63.76,63.73,63.73,36200.0,42.8341,42.8408,42.8207,42.8207,36200.0
2011-08-31 13:55:00,63.73,63.74,63.67,63.68,77600.0,42.8207,42.8274,42.7804,42.7871,77600.0
2011-08-31 14:00:00,63.69,63.73,63.66,63.68,58500.0,42.7938,42.8207,42.7736,42.7871,58500.0
2011-08-31 14:05:00,63.68,63.7,63.63,63.68,53800.0,42.7871,42.8005,42.7535,42.7871,53800.0
2011-08-31 14:10:00,63.69,63.7,63.63,63.67,61500.0,42.7938,42.8005,42.7535,42.7804,61500.0
2011-08-31 14:15:00,63.67,63.77,63.67,63.75,73100.0,42.7804,42.8475,42.7804,42.8341,73100.0
2011-08-31 14:20:00,63.74,63.8,63.74,63.8,34500.0,42.8274,42.8677,42.8274,42.8677,34500.0
2011-08-31 14:25:00,63.8,63.81,63.76,63.77,23800.0,42.8677,42.8744,42.8408,42.8475,23800.0
2011-08-31 14:30:00,63.77,63.78,63.72,63.75,53800.0,42.8475,42.8543,42.814,42.8341,53800.0
2011-08-31 14:35:00,63.74,63.78,63.65,63.73,74800.0,42.8274,42.8543,42.7669,42.8207,74800.0
2011-08-31 14:40:00,63.73,63.73,63.64,63.64,55700.0,42.8207,42.8207,42.7602,42.7602,55700.0
2011-08-31 14:45:00,63.64,63.74,63.64,63.72,70600.0,42.7602,42.8274,42.7602,42.814,70600.0
2011-08-31 14:50:00,63.73,63.73,63.59,63.6,76900.0,42.8207,42.8207,42.7266,42.7333,76900.0
2011-08-31 14:55:00,63.6,63.71,63.59,63.7,69500.0,42.7333,42.8072,42.7266,42.8005,69500.0
2011-08-31 15:00:00,63.7,63.76,63.65,63.75,60700.0,42.8005,42.8408,42.7669,42.8341,60700.0
2011-08-31 15:05:00,63.76,63.8,63.73,63.74,71600.0,42.8408,42.8677,42.8207,42.8274,71600.0
2011-08-31 15:10:00,63.73,63.75,63.58,63.6,114000.0,42.8207,42.8341,42.7199,42.7333,114000.0
2011-08-31 15:15:00,63.59,63.6,63.39,63.43,160900.0,42.7266,42.7333,42.5922,42.6191,160900.0
2011-08-31 15:20:00,63.44,63.56,63.44,63.53,87700.0,42.6258,42.7064,42.6258,42.6863,87700.0
2011-08-31 15:25:00,63.54,63.59,63.52,63.58,77100.0,42.693,42.7266,42.6796,42.7199,77100.0
2011-08-31 15:30:00,63.58,63.65,63.57,63.6,121100.0,42.7199,42.7669,42.7132,42.7333,121100.0
2011-08-31 15:35:00,63.6,63.71,63.58,63.66,194700.0,42.7333,42.8072,42.7199,42.7736,194700.0
2011-08-31 15:40:00,63.66,63.8,63.65,63.8,155300.0,42.7736,42.8677,42.7669,42.8677,155300.0
2011-08-31 15:45:00,63.8,63.87,63.74,63.85,229500.0,42.8677,42.9147,42.8274,42.9013,229500.0
2011-08-31 15:50:00,63.86,63.89,63.76,63.79,222700.0,42.908,42.9282,42.8408,42.861,222700.0
2011-08-31 15:55:00,63.79,63.8,63.52,63.69,755100.0,42.861,42.8677,42.6796,42.7938,755100.0
2011-09-01 09:30:00,63.62,63.73,63.51,63.66,234100.0,42.7468,42.8207,42.6729,42.7736,234100.0
2011-09-01 09:35:00,63.66,63.95,63.66,63.85,150800.0,42.7736,42.9685,42.7736,42.9013,150800.0
2011-09-01 09:40:00,63.86,63.94,63.8,63.94,110300.0,42.908,42.9618,42.8677,42.9618,110300.0
2011-09-01 09:45:00,63.94,63.97,63.83,63.83,160900.0,42.9618,42.9819,42.8879,42.8879,160900.0
2011-09-01 09:50:00,63.83,63.85,63.74,63.74,214800.0,42.8879,42.9013,42.8274,42.8274,214800.0
2011-09-01 09:55:00,63.74,63.78,63.67,63.67,171600.0,42.8274,42.8543,42.7804,42.7804,171600.0
2011-09-01 10:00:00,63.67,64.25,63.6,63.99,564600.0,42.7804,43.1701,42.7333,42.9954,564600.0
2011-09-01 10:05:00,63.98,64.04,63.89,63.9,221200.0,42.9886,43.029,42.9282,42.9349,221200.0
2011-09-01 10:10:00,63.9,63.98,63.79,63.8,169600.0,42.9349,42.9886,42.861,42.8677,169600.0
2011-09-01 10:15:00,63.8,63.93,63.77,63.91,93900.0,42.8677,42.9551,42.8475,42.9416,93900.0
2011-09-01 10:20:00,63.9,64.04,63.9,64.0,110000.0,42.9349,43.029,42.9349,43.0021,110000.0
2011-09-01 10:25:00,64.0,64.03,63.94,63.94,166900.0,43.0021,43.0222,42.9618,42.9618,166900.0
2011-09-01 10:30:00,63.93,63.94,63.8,63.85,85100.0,42.9551,42.9618,42.8677,42.9013,85100.0
2011-09-01 10:35:00,63.85,63.9,63.77,63.88,69900.0,42.9013,42.9349,42.8475,42.9215,69900.0
2011-09-01 10:40:00,63.87,63.91,63.85,63.89,89100.0,42.9147,42.9416,42.9013,42.9282,89100.0
2011-09-01 10:45:00,63.89,63.89,63.72,63.73,75200.0,42.9282,42.9282,42.814,42.8207,75200.0
2011-09-01 10:50:00,63.73,63.79,63.71,63.72,107800.0,42.8207,42.861,42.8072,42.814,107800.0
2011-09-01 10:55:00,63.72,63.74,63.6,63.61,137900.0,42.814,42.8274,42.7333,42.74,137900.0
2011-09-01 11:00:00,63.61,63.66,63.56,63.66,108700.0,42.74,42.7736,42.7064,42.7736,108700.0
2011-09-01 11:05:00,63.66,63.68,63.59,63.62,78500.0,42.7736,42.7871,42.7266,42.7468,78500.0
2011-09-01 11:10:00,63.62,63.66,63.57,63.58,56400.0,42.7468,42.7736,42.7132,42.7199,56400.0
2011-09-01 11:15:00,63.59,63.65,63.58,63.63,92800.0,42.7266,42.7669,42.7199,42.7535,92800.0
2011-09-01 11:20:00,63.63,63.71,63.62,63.7,82900.0,42.7535,42.8072,42.7468,42.8005,82900.0
2011-09-01 11:25:00,63.7,63.76,63.66,63.75,58000.0,42.8005,42.8408,42.7736,42.8341,58000.0
2011-09-01 11:30:00,63.75,63.8,63.72,63.77,48700.0,42.8341,42.8677,42.814,42.8475,48700.0
2011-09-01 11:35:00,63.78,63.78,63.73,63.77,53000.0,42.8543,42.8543,42.8207,42.8475,53000.0
2011-09-01 11:40:00,63.77,63.78,63.66,63.68,67300.0,42.8475,42.8543,42.7736,42.7871,67300.0
2011-09-01 11:45:00,63.69,63.72,63.63,63.7,51300.0,42.7938,42.814,42.7535,42.8005,51300.0
2011-09-01 11:50:00,63.69,63.78,63.6,63.78,91500.0,42.7938,42.8543,42.7333,42.8543,91500.0
2011-09-01 11:55:00,63.78,63.85,63.77,63.8,45000.0,42.8543,42.9013,42.8475,42.8677,45000.0
2011-09-01 12:00:00,63.79,63.81,63.71,63.74,51400.0,42.861,42.8744,42.8072,42.8274,51400.0
2011-09-01 12:05:00,63.73,63.73,63.66,63.69,73900.0,42.8207,42.8207,42.7736,42.7938,73900.0
2011-09-01 12:10:00,63.69,63.71,63.64,63.65,31300.0,42.7938,42.8072,42.7602,42.7669,31300.0
2011-09-01 12:15:00,63.65,63.65,63.57,63.59,42400.0,42.7669,42.7669,42.7132,42.7266,42400.0
2011-09-01 12:20:00,63.59,63.61,63.55,63.59,35300.0,42.7266,42.74,42.6997,42.7266,35300.0
2011-09-01 12:25:00,63.59,63.62,63.55,63.61,35100.0,42.7266,42.7468,42.6997,42.74,35100.0
2011-09-01 12:30:00,63.61,63.64,63.57,63.57,51700.0,42.74,42.7602,42.7132,42.7132,51700.0
2011-09-01 12:35:00,63.56,63.6,63.54,63.57,39200.0,42.7064,42.7333,42.693,42.7132,39200.0
2011-09-01 12:40:00,63.58,63.59,63.53,63.53,25900.0,42.7199,42.7266,42.6863,42.6863,25900.0
2011-09-01 12:45:00,63.54,63.82,63.51,63.53,78800.0,42.693,42.8811,42.6729,42.6863,78800.0
2011-09-01 12:50:00,63.53,63.56,63.48,63.48,42100.0,42.6863,42.7064,42.6527,42.6527,42100.0
2011-09-01 12:55:00,63.48,63.52,63.45,63.46,58200.0,42.6527,42.6796,42.6325,42.6393,58200.0
2011-09-01 13:00:00,63.46,63.5,63.43,63.48,43400.0,42.6393,42.6661,42.6191,42.6527,43400.0
2011-09-01 13:05:00,63.48,63.5,63.45,63.47,111200.0,42.6527,42.6661,42.6325,42.646,111200.0
2011-09-01 13:10:00,63.48,63.54,63.47,63.52,51800.0,42.6527,42.693,42.646,42.6796,51800.0
2011-09-01 13:15:00,63.52,63.54,63.49,63.54,36100.0,42.6796,42.693,42.6594,42.693,36100.0
2011-09-01 13:20:00,63.54,63.59,63.49,63.49,50800.0,42.693,42.7266,42.6594,42.6594,50800.0
2011-09-01 13:25:00,63.49,63.64,63.49,63.62,40100.0,42.6594,42.7602,42.6594,42.7468,40100.0
2011-09-01 13:30:00,63.61,63.64,63.54,63.59,66000.0,42.74,42.7602,42.693,42.7266,66000.0
2011-09-01 13:35:00,63.59,63.59,63.49,63.49,54500.0,42.7266,42.7266,42.6594,42.6594,54500.0
2011-09-01 13:40:00,63.49,63.49,63.3,63.37,98000.0,42.6594,42.6594,42.5318,42.5788,98000.0
2011-09-01 13:45:00,63.37,63.37,63.25,63.3,145000.0,42.5788,42.5788,42.4982,42.5318,145000.0
2011-09-01 13:50:00,63.3,63.3,63.19,63.26,168200.0,42.5318,42.5318,42.4578,42.5049,168200.0
2011-09-01 13:55:00,63.26,63.38,63.26,63.32,62000.0,42.5049,42.5855,42.5049,42.5452,62000.0
2011-09-01 14:00:00,63.32,63.35,63.23,63.25,89000.0,42.5452,42.5653,42.4847,42.4982,89000.0
2011-09-01 14:05:00,63.27,63.38,63.23,63.37,67900.0,42.5116,42.5855,42.4847,42.5788,67900.0
2011-09-01 14:10:00,63.36,63.42,63.35,63.39,73700.0,42.5721,42.6124,42.5653,42.5922,73700.0
2011-09-01 14:15:00,63.39,63.41,63.3,63.39,107500.0,42.5922,42.6057,42.5318,42.5922,107500.0
2011-09-01 14:20:00,63.4,63.4,63.29,63.38,54500.0,42.5989,42.5989,42.525,42.5855,54500.0
2011-09-01 14:25:00,63.37,63.41,63.35,63.38,68900.0,42.5788,42.6057,42.5653,42.5855,68900.0
2011-09-01 14:30:00,63.39,63.45,63.36,63.38,88700.0,42.5922,42.6325,42.5721,42.5855,88700.0
2011-09-01 14:35:00,63.39,63.44,63.38,63.43,39000.0,42.5922,42.6258,42.5855,42.6191,39000.0
2011-09-01 14:40:00,63.43,63.5,63.43,63.45,70300.0,42.6191,42.6661,42.6191,42.6325,70300.0
2011-09-01 14:45:00,63.45,63.49,63.42,63.46,49100.0,42.6325,42.6594,42.6124,42.6393,49100.0
2011-09-01 14:50:00,63.46,63.46,63.39,63.44,34000.0,42.6393,42.6393,42.5922,42.6258,34000.0
2011-09-01 14:55:00,63.44,63.45,63.38,63.43,51400.0,42.6258,42.6325,42.5855,42.6191,51400.0
2011-09-01 15:00:00,63.43,63.43,63.34,63.35,58700.0,42.6191,42.6191,42.5586,42.5653,58700.0
2011-09-01 15:05:00,63.35,63.43,63.29,63.32,111100.0,42.5653,42.6191,42.525,42.5452,111100.0
2011-09-01 15:10:00,63.32,63.44,63.32,63.44,67000.0,42.5452,42.6258,42.5452,42.6258,67000.0
2011-09-01 15:15:00,63.41,63.44,63.37,63.37,91500.0,42.6057,42.6258,42.5788,42.5788,91500.0
2011-09-01 15:20:00,63.38,63.44,63.31,63.44,89300.0,42.5855,42.6258,42.5385,42.6258,89300.0
2011-09-01 15:25:00,63.43,63.49,63.41,63.42,63100.0,42.6191,42.6594,42.6057,42.6124,63100.0
2011-09-01 15:30:00,63.41,63.42,63.31,63.31,96200.0,42.6057,42.6124,42.5385,42.5385,96200.0
2011-09-01 15:35:00,63.31,63.37,63.28,63.32,79300.0,42.5385,42.5788,42.5183,42.5452,79300.0
2011-09-01 15:40:00,63.32,63.41,63.26,63.41,140600.0,42.5452,42.6057,42.5049,42.6057,140600.0
2011-09-01 15:45:00,63.41,63.45,63.34,63.4,126900.0,42.6057,42.6325,42.5586,42.5989,126900.0
2011-09-01 15:50:00,63.39,63.4,63.2,63.27,289000.0,42.5922,42.5989,42.4646,42.5116,289000.0
2011-09-01 15:55:00,63.27,63.33,63.21,63.28,482600.0,42.5116,42.5519,42.4713,42.5183,482600.0
2011-09-02 09:30:00,62.8,63.07,62.75,62.98,226500.0,42.1958,42.3772,42.1622,42.3167,226500.0
2011-09-02 09:35:00,62.98,63.02,62.79,62.81,121500.0,42.3167,42.3436,42.1891,42.2025,121500.0
2011-09-02 09:40:00,62.81,62.92,62.78,62.9,91700.0,42.2025,42.2764,42.1824,42.263,91700.0
2011-09-02 09:45:00,62.89,62.98,62.71,62.76,182000.0,42.2563,42.3167,42.1353,42.1689,182000.0
2011-09-02 09:50:00,62.76,62.8,62.67,62.72,148000.0,42.1689,42.1958,42.1085,42.142,148000.0
2011-09-02 09:55:00,62.71,62.76,62.6,62.68,151600.0,42.1353,42.1689,42.0614,42.1152,151600.0
2011-09-02 10:00:00,62.68,62.72,62.62,62.64,136800.0,42.1152,42.142,42.0749,42.0883,136800.0
2011-09-02 10:05:00,62.65,62.71,62.59,62.69,87300.0,42.095,42.1353,42.0547,42.1219,87300.0
2011-09-02 10:10:00,62.7,62.75,62.55,62.62,148900.0,42.1286,42.1622,42.0278,42.0749,148900.0
2011-09-02 10:15:00,62.62,62.62,62.5,62.58,70100.0,42.0749,42.0749,41.9942,42.048,70100.0
2011-09-02 10:20:00,62.57,62.59,62.48,62.51,104800.0,42.0413,42.0547,41.9808,42.0009,104800.0
2011-09-02 10:25:00,62.51,62.59,62.51,62.51,88200.0,42.0009,42.0547,42.0009,42.0009,88200.0
2011-09-02 10:30:00,62.51,62.53,62.41,62.51,112800.0,42.0009,42.0144,41.9338,42.0009,112800.0
2011-09-02 10:35:00,62.51,62.56,62.42,62.54,90400.0,42.0009,42.0345,41.9405,42.0211,90400.0
2011-09-02 10:40:00,62.54,62.67,62.5,62.57,101300.0,42.0211,42.1085,41.9942,42.0413,101300.0
2011-09-02 10:45:00,62.58,62.62,62.5,62.59,86100.0,42.048,42.0749,41.9942,42.0547,86100.0
2011-09-02 10:50:00,62.6,62.62,62.51,62.58,86300.0,42.0614,42.0749,42.0009,42.048,86300.0
2011-09-02 10:55:00,62.57,62.64,62.56,62.63,64700.0,42.0413,42.0883,42.0345,42.0816,64700.0
2011-09-02 11:00:00,62.63,62.73,62.63,62.66,62900.0,42.0816,42.1488,42.0816,42.1017,62900.0
2011-09-02 11:05:00,62.65,62.7,62.6,62.6,77500.0,42.095,42.1286,42.0614,42.0614,77500.0
2011-09-02 11:10:00,62.59,62.73,62.59,62.71,48800.0,42.0547,42.1488,42.0547,42.1353,48800.0
2011-09-02 11:15:00,62.7,62.78,62.69,62.77,63400.0,42.1286,42.1824,42.1219,42.1756,63400.0
2011-09-02 11:20:00,62.77,62.82,62.74,62.79,69100.0,42.1756,42.2092,42.1555,42.1891,69100.0
2011-09-02 11:25:00,62.79,62.89,62.78,62.88,73300.0,42.1891,42.2563,42.1824,42.2496,73300.0
2011-09-02 11:30:00,62.87,62.88,62.79,62.85,128500.0,42.2428,42.2496,42.1891,42.2294,128500.0
2011-09-02 11:35:00,62.84,62.92,62.81,62.9,63800.0,42.2227,42.2764,42.2025,42.263,63800.0
2011-09-02 11:40:00,62.9,62.94,62.84,62.85,83600.0,42.263,42.2899,42.2227,42.2294,83600.0
2011-09-02 11:45:00,62.85,62.86,62.81,62.82,60300.0,42.2294,42.2361,42.2025,42.2092,60300.0
2011-09-02 11:50:00,62.81,62.88,62.81,62.85,44800.0,42.2025,42.2496,42.2025,42.2294,44800.0
2011-09-02 11:55:00,62.85,62.85,62.79,62.83,41200.0,42.2294,42.2294,42.1891,42.216,41200.0
2011-09-02 12:00:00,62.84,62.9,62.82,62.88,74100.0,42.2227,42.263,42.2092,42.2496,74100.0
2011-09-02 12:05:00,62.88,62.92,62.83,62.83,46400.0,42.2496,42.2764,42.216,42.216,46400.0
2011-09-02 12:10:00,62.84,62.87,62.82,62.85,55800.0,42.2227,42.2428,42.2092,42.2294,55800.0
2011-09-02 12:15:00,62.84,62.87,62.83,62.86,52400.0,42.2227,42.2428,42.216,42.2361,52400.0
2011-09-02 12:20:00,62.85,62.86,62.81,62.81,78800.0,42.2294,42.2361,42.2025,42.2025,78800.0
2011-09-02 12:25:00,62.82,62.82,62.78,62.79,40600.0,42.2092,42.2092,42.1824,42.1891,40600.0
2011-09-02 12:30:00,62.79,62.8,62.78,62.8,23600.0,42.1891,42.1958,42.1824,42.1958,23600.0
2011-09-02 12:35:00,62.8,62.8,62.76,62.8,45100.0,42.1958,42.1958,42.1689,42.1958,45100.0
2011-09-02 12:40:00,62.79,62.82,62.77,62.81,40900.0,42.1891,42.2092,42.1756,42.2025,40900.0
2011-09-02 12:45:00,62.8,62.86,62.78,62.83,61800.0,42.1958,42.2361,42.1824,42.216,61800.0
2011-09-02 12:50:00,62.83,62.86,62.81,62.83,41900.0,42.216,42.2361,42.2025,42.216,41900.0
2011-09-02 12:55:00,62.82,62.88,62.82,62.85,47200.0,42.2092,42.2496,42.2092,42.2294,47200.0
2011-09-02 13:00:00,62.85,62.91,62.82,62.85,69000.0,42.2294,42.2697,42.2092,42.2294,69000.0
2011-09-02 13:05:00,62.85,62.88,62.81,62.85,36000.0,42.2294,42.2496,42.2025,42.2294,36000.0
2011-09-02 13:10:00,62.85,62.92,62.84,62.87,108300.0,42.2294,42.2764,42.2227,42.2428,108300.0
2011-09-02 13:15:00,62.87,62.92,62.86,62.91,97600.0,42.2428,42.2764,42.2361,42.2697,97600.0
2011-09-02 13:20:00,62.91,62.94,62.88,62.91,44800.0,42.2697,42.2899,42.2496,42.2697,44800.0
2011-09-02 13:25:00,62.91,62.91,62.84,62.85,34100.0,42.2697,42.2697,42.2227,42.2294,34100.0
2011-09-02 13:30:00,62.85,62.91,62.85,62.85,61100.0,42.2294,42.2697,42.2294,42.2294,61100.0
2011-09-02 13:35:00,62.85,62.86,62.79,62.81,42400.0,42.2294,42.2361,42.1891,42.2025,42400.0
2011-09-02 13:40:00,62.81,62.86,62.79,62.8,47200.0,42.2025,42.2361,42.1891,42.1958,47200.0
2011-09-02 13:45:00,62.79,62.85,62.78,62.85,29700.0,42.1891,42.2294,42.1824,42.2294,29700.0
2011-09-02 13:50:00,62.84,62.91,62.81,62.82,64400.0,42.2227,42.2697,42.2025,42.2092,64400.0
2011-09-02 13:55:00,62.82,62.89,62.81,62.88,26600.0,42.2092,42.2563,42.2025,42.2496,26600.0
2011-09-02 14:00:00,62.88,62.92,62.86,62.87,56500.0,42.2496,42.2764,42.2361,42.2428,56500.0
2011-09-02 14:05:00,62.87,62.89,62.83,62.85,52900.0,42.2428,42.2563,42.216,42.2294,52900.0
2011-09-02 14:10:00,62.85,62.89,62.65,62.72,223400.0,42.2294,42.2563,42.095,42.142,223400.0
2011-09-02 14:15:00,62.71,62.73,62.66,62.72,76900.0,42.1353,42.1488,42.1017,42.142,76900.0
2011-09-02 14:20:00,62.73,62.75,62.69,62.74,59100.0,42.1488,42.1622,42.1219,42.1555,59100.0
2011-09-02 14:25:00,62.74,62.78,62.7,62.73,58700.0,42.1555,42.1824,42.1286,42.1488,58700.0
2011-09-02 14:30:00,62.73,62.73,62.56,62.67,141900.0,42.1488,42.1488,42.0345,42.1085,141900.0
2011-09-02 14:35:00,62.67,62.73,62.67,62.69,49300.0,42.1085,42.1488,42.1085,42.1219,49300.0
2011-09-02 14:40:00,62.69,62.8,62.68,62.73,65200.0,42.1219,42.1958,42.1152,42.1488,65200.0
2011-09-02 14:45:00,62.73,62.78,62.64,62.64,63900.0,42.1488,42.1824,42.0883,42.0883,63900.0
2011-09-02 14:50:00,62.65,62.78,62.64,62.76,86400.0,42.095,42.1824,42.0883,42.1689,86400.0
2011-09-02 14:55:00,62.75,62.76,62.68,62.71,69400.0,42.1622,42.1689,42.1152,42.1353,69400.0
2011-09-02 15:00:00,62.71,62.72,62.58,62.61,106200.0,42.1353,42.142,42.048,42.0681,106200.0
2011-09-02 15:05:00,62.62,62.73,62.61,62.72,132200.0,42.0749,42.1488,42.0681,42.142,132200.0
2011-09-02 15:10:00,62.71,62.73,62.66,62.73,73200.0,42.1353,42.1488,42.1017,42.1488,73200.0
2011-09-02 15:15:00,62.73,62.73,62.65,62.69,109800.0,42.1488,42.1488,42.095,42.1219,109800.0
2011-09-02 15:20:00,62.69,62.74,62.67,62.7,125600.0,42.1219,42.1555,42.1085,42.1286,125600.0
2011-09-02 15:25:00,62.7,62.7,62.6,62.6,138200.0,42.1286,42.1286,42.0614,42.0614,138200.0
2011-09-02 15:30:00,62.6,62.65,62.58,62.65,148000.0,42.0614,42.095,42.048,42.095,148000.0
2011-09-02 15:35:00,62.65,62.67,62.57,62.67,156000.0,42.095,42.1085,42.0413,42.1085,156000.0
2011-09-02 15:40:00,62.67,62.74,62.61,62.64,245900.0,42.1085,42.1555,42.0681,42.0883,245900.0
2011-09-02 15:45:00,62.65,62.7,62.56,62.61,280600.0,42.095,42.1286,42.0345,42.0681,280600.0
2011-09-02 15:50:00,62.61,62.69,62.56,62.67,289000.0,42.0681,42.1219,42.0345,42.1085,289000.0
2011-09-02 15:55:00,62.68,62.71,62.55,62.58,519900.0,42.1152,42.1353,42.0278,42.048,519900.0
2011-09-06 09:30:00,61.1,61.66,61.1,61.55,481000.0,41.0536,41.4298,41.0536,41.3559,481000.0
2011-09-06 09:35:00,61.54,61.63,61.46,61.63,291700.0,41.3492,41.4097,41.2954,41.4097,291700.0
2011-09-06 09:40:00,61.62,61.67,61.53,61.63,157500.0,41.4029,41.4365,41.3425,41.4097,157500.0
2011-09-06 09:45:00,61.63,61.69,61.6,61.64,153700.0,41.4097,41.45,41.3895,41.4164,153700.0
2011-09-06 09:50:00,61.63,61.88,61.6,61.81,193100.0,41.4097,41.5776,41.3895,41.5306,193100.0
2011-09-06 09:55:00,61.81,62.11,61.79,62.08,119300.0,41.5306,41.7322,41.5172,41.712,119300.0
2011-09-06 10:00:00,62.08,62.55,62.08,62.48,596000.0,41.712,42.0278,41.712,41.9808,596000.0
2011-09-06 10:05:00,62.48,62.52,62.39,62.49,199100.0,41.9808,42.0077,41.9203,41.9875,199100.0
2011-09-06 10:10:00,62.5,62.5,62.32,62.36,227900.0,41.9942,41.9942,41.8733,41.9002,227900.0
2011-09-06 10:15:00,62.36,62.38,62.27,62.3,105900.0,41.9002,41.9136,41.8397,41.8598,105900.0
2011-09-06 10:20:00,62.29,62.3,62.2,62.2,101500.0,41.8531,41.8598,41.7927,41.7927,101500.0
2011-09-06 10:25:00,62.2,62.21,62.08,62.09,116400.0,41.7927,41.7994,41.712,41.7187,116400.0
2011-09-06 10:30:00,62.08,62.15,62.0,62.07,107200.0,41.712,41.7591,41.6583,41.7053,107200.0
2011-09-06 10:35:00,62.07,62.15,62.03,62.08,117700.0,41.7053,41.7591,41.6784,41.712,117700.0
2011-09-06 10:40:00,62.09,62.19,62.08,62.14,98400.0,41.7187,41.7859,41.712,41.7523,98400.0
2011-09-06 10:45:00,62.12,62.13,62.0,62.12,143400.0,41.7389,41.7456,41.6583,41.7389,143400.0
2011-09-06 10:50:00,62.13,62.29,62.09,62.25,112400.0,41.7456,41.8531,41.7187,41.8262,112400.0
2011-09-06 10:55:00,62.24,62.25,62.16,62.16,138500.0,41.8195,41.8262,41.7658,41.7658,138500.0
2011-09-06 11:00:00,62.16,62.19,62.08,62.08,112900.0,41.7658,41.7859,41.712,41.712,112900.0
2011-09-06 11:05:00,62.08,62.11,62.0,62.01,237700.0,41.712,41.7322,41.6583,41.665,237700.0
2011-09-06 11:10:00,62.02,62.03,61.92,61.98,253100.0,41.6717,41.6784,41.6045,41.6448,253100.0
2011-09-06 11:15:00,61.99,62.06,61.94,61.98,203500.0,41.6516,41.6986,41.618,41.6448,203500.0
2011-09-06 11:20:00,61.98,61.99,61.93,61.96,93800.0,41.6448,41.6516,41.6112,41.6314,93800.0
2011-09-06 11:25:00,61.96,62.01,61.87,61.9,101300.0,41.6314,41.665,41.5709,41.5911,101300.0
2011-09-06 11:30:00,61.9,61.98,61.88,61.93,98800.0,41.5911,41.6448,41.5776,41.6112,98800.0
2011-09-06 11:35:00,61.93,61.99,61.87,61.89,104800.0,41.6112,41.6516,41.5709,41.5844,104800.0
2011-09-06 11:40:00,61.89,61.96,61.85,61.96,51900.0,41.5844,41.6314,41.5575,41.6314,51900.0
2011-09-06 11:45:00,61.96,61.96,61.85,61.89,58800.0,41.6314,41.6314,41.5575,41.5844,58800.0
2011-09-06 11:50:00,61.89,61.95,61.89,61.91,54900.0,41.5844,41.6247,41.5844,41.5978,54900.0
2011-09-06 11:55:00,61.92,62.02,61.92,62.0,80200.0,41.6045,41.6717,41.6045,41.6583,80200.0
2011-09-06 12:00:00,62.0,62.02,61.96,62.0,88600.0,41.6583,41.6717,41.6314,41.6583,88600.0
2011-09-06 12:05:00,62.0,62.06,61.93,61.93,176600.0,41.6583,41.6986,41.6112,41.6112,176600.0
2011-09-06 12:10:00,61.94,62.04,61.94,62.02,102800.0,41.618,41.6851,41.618,41.6717,102800.0
2011-09-06 12:15:00,62.02,62.06,62.01,62.04,179500.0,41.6717,41.6986,41.665,41.6851,179500.0
2011-09-06 12:20:00,62.05,62.1,62.01,62.01,108600.0,41.6919,41.7255,41.665,41.665,108600.0
2011-09-06 12:25:00,62.01,62.07,62.0,62.04,106300.0,41.665,41.7053,41.6583,41.6851,106300.0
2011-09-06 12:30:00,62.04,62.08,62.01,62.04,56800.0,41.6851,41.712,41.665,41.6851,56800.0
2011-09-06 12:35:00,62.04,62.08,62.01,62.02,144400.0,41.6851,41.712,41.665,41.6717,144400.0
2011-09-06 12:40:00,62.02,62.04,62.0,62.03,144400.0,41.6717,41.6851,41.6583,41.6784,144400.0
2011-09-06 12:45:00,62.03,62.05,62.0,62.04,131800.0,41.6784,41.6919,41.6583,41.6851,131800.0
2011-09-06 12:50:00,62.03,62.08,62.0,62.03,57900.0,41.6784,41.712,41.6583,41.6784,57900.0
2011-09-06 12:55:00,62.03,62.07,62.01,62.05,62900.0,41.6784,41.7053,41.665,41.6919,62900.0
2011-09-06 13:00:00,62.06,62.08,62.0,62.04,91900.0,41.6986,41.712,41.6583,41.6851,91900.0
2011-09-06 13:05:00,62.04,62.12,62.04,62.08,61700.0,41.6851,41.7389,41.6851,41.712,61700.0
2011-09-06 13:10:00,62.08,62.18,62.07,62.11,40100.0,41.712,41.7792,41.7053,41.7322,40100.0
2011-09-06 13:15:00,62.11,62.18,62.08,62.18,72200.0,41.7322,41.7792,41.712,41.7792,72200.0
2011-09-06 13:20:00,62.19,62.25,62.17,62.21,80300.0,41.7859,41.8262,41.7725,41.7994,80300.0
2011-09-06 13:25:00,62.21,62.22,62.16,62.2,117800.0,41.7994,41.8061,41.7658,41.7927,117800.0
2011-09-06 13:30:00,62.21,62.21,62.13,62.18,76200.0,41.7994,41.7994,41.7456,41.7792,76200.0
2011-09-06 13:35:00,62.18,62.26,62.14,62.25,76700.0,41.7792,41.833,41.7523,41.8262,76700.0
2011-09-06 13:40:00,62.26,62.28,62.21,62.26,49000.0,41.833,41.8464,41.7994,41.833,49000.0
2011-09-06 13:45:00,62.27,62.34,62.24,62.33,89600.0,41.8397,41.8867,41.8195,41.88,89600.0
2011-09-06 13:50:00,62.32,62.34,62.26,62.28,64800.0,41.8733,41.8867,41.833,41.8464,64800.0
2011-09-06 13:55:00,62.27,62.28,62.21,62.23,72200.0,41.8397,41.8464,41.7994,41.8128,72200.0
2011-09-06 14:00:00,62.23,62.28,62.16,62.16,152500.0,41.8128,41.8464,41.7658,41.7658,152500.0
2011-09-06 14:05:00,62.16,62.23,62.15,62.2,70400.0,41.7658,41.8128,41.7591,41.7927,70400.0
2011-09-06 14:10:00,62.2,62.26,62.18,62.23,63100.0,41.7927,41.833,41.7792,41.8128,63100.0
2011-09-06 14:15:00,62.24,62.34,62.24,62.32,57600.0,41.8195,41.8867,41.8195,41.8733,57600.0
2011-09-06 14:20:00,62.33,62.34,62.25,62.28,56300.0,41.88,41.8867,41.8262,41.8464,56300.0
2011-09-06 14:25:00,62.27,62.34,62.23,62.25,64800.0,41.8397,41.8867,41.8128,41.8262,64800.0
2011-09-06 14:30:00,62.25,62.26,62.2,62.25,93300.0,41.8262,41.833,41.7927,41.8262,93300.0
2011-09-06 14:35:00,62.26,62.28,62.2,62.23,68400.0,41.833,41.8464,41.7927,41.8128,68400.0
2011-09-06 14:40:00,62.21,62.23,62.16,62.21,93000.0,41.7994,41.8128,41.7658,41.7994,93000.0
2011-09-06 14:45:00,62.21,62.23,62.16,62.16,72400.0,41.7994,41.8128,41.7658,41.7658,72400.0
2011-09-06 14:50:00,62.16,62.24,62.15,62.17,85900.0,41.7658,41.8195,41.7591,41.7725,85900.0
2011-09-06 14:55:00,62.17,62.22,62.15,62.19,67000.0,41.7725,41.8061,41.7591,41.7859,67000.0
2011-09-06 15:00:00,62.19,62.23,62.14,62.18,91100.0,41.7859,41.8128,41.7523,41.7792,91100.0
2011-09-06 15:05:00,62.18,62.18,62.11,62.13,84600.0,41.7792,41.7792,41.7322,41.7456,84600.0
2011-09-06 15:10:00,62.14,62.18,62.11,62.11,109500.0,41.7523,41.7792,41.7322,41.7322,109500.0
2011-09-06 15:15:00,62.12,62.15,62.06,62.08,102400.0,41.7389,41.7591,41.6986,41.712,102400.0
2011-09-06 15:20:00,62.08,62.16,62.08,62.14,109900.0,41.712,41.7658,41.712,41.7523,109900.0
2011-09-06 15:25:00,62.13,62.18,62.09,62.11,105000.0,41.7456,41.7792,41.7187,41.7322,105000.0
2011-09-06 15:30:00,62.1,62.13,62.04,62.06,183900.0,41.7255,41.7456,41.6851,41.6986,183900.0
2011-09-06 15:35:00,62.06,62.2,62.04,62.19,200900.0,41.6986,41.7927,41.6851,41.7859,200900.0
2011-09-06 15:40:00,62.19,62.27,62.15,62.26,144300.0,41.7859,41.8397,41.7591,41.833,144300.0
2011-09-06 15:45:00,62.26,62.36,62.21,62.33,227100.0,41.833,41.9002,41.7994,41.88,227100.0
2011-09-06 15:50:00,62.33,62.45,62.29,62.43,371800.0,41.88,41.9606,41.8531,41.9472,371800.0
2011-09-06 15:55:00,62.43,62.5,62.38,62.4,788500.0,41.9472,41.9942,41.9136,41.927,788500.0
2011-09-07 09:30:00,62.75,62.87,62.68,62.79,222000.0,42.1622,42.2428,42.1152,42.1891,222000.0
2011-09-07 09:35:00,62.78,62.82,62.7,62.73,128900.0,42.1824,42.2092,42.1286,42.1488,128900.0
2011-09-07 09:40:00,62.75,63.0,62.7,63.0,130400.0,42.1622,42.3302,42.1286,42.3302,130400.0
2011-09-07 09:45:00,62.99,63.0,62.91,62.97,106600.0,42.3235,42.3302,42.2697,42.31,106600.0
2011-09-07 09:50:00,62.98,63.03,62.88,62.89,131800.0,42.3167,42.3503,42.2496,42.2563,131800.0
2011-09-07 09:55:00,62.91,62.98,62.86,62.93,86400.0,42.2697,42.3167,42.2361,42.2831,86400.0
2011-09-07 10:00:00,62.94,63.01,62.93,63.01,75300.0,42.2899,42.3369,42.2831,42.3369,75300.0
2011-09-07 10:05:00,63.01,63.05,63.0,63.01,50500.0,42.3369,42.3638,42.3302,42.3369,50500.0
2011-09-07 10:10:00,63.01,63.03,62.86,62.93,88300.0,42.3369,42.3503,42.2361,42.2831,88300.0
2011-09-07 10:15:00,62.93,62.94,62.88,62.94,41900.0,42.2831,42.2899,42.2496,42.2899,41900.0
2011-09-07 10:20:00,62.93,63.03,62.93,63.02,71400.0,42.2831,42.3503,42.2831,42.3436,71400.0
2011-09-07 10:25:00,63.01,63.01,62.91,62.93,70000.0,42.3369,42.3369,42.2697,42.2831,70000.0
2011-09-07 10:30:00,62.94,62.95,62.9,62.91,54200.0,42.2899,42.2966,42.263,42.2697,54200.0
2011-09-07 10:35:00,62.91,62.95,62.87,62.88,113700.0,42.2697,42.2966,42.2428,42.2496,113700.0
2011-09-07 10:40:00,62.87,62.93,62.87,62.9,43400.0,42.2428,42.2831,42.2428,42.263,43400.0
2011-09-07 10:45:00,62.9,62.94,62.9,62.91,97400.0,42.263,42.2899,42.263,42.2697,97400.0
2011-09-07 10:50:00,62.9,62.9,62.83,62.86,72100.0,42.263,42.263,42.216,42.2361,72100.0
2011-09-07 10:55:00,62.86,62.94,62.85,62.92,43500.0,42.2361,42.2899,42.2294,42.2764,43500.0
2011-09-07 11:00:00,62.92,62.93,62.9,62.93,53400.0,42.2764,42.2831,42.263,42.2831,53400.0
2011-09-07 11:05:00,62.93,62.99,62.93,62.96,114100.0,42.2831,42.3235,42.2831,42.3033,114100.0
2011-09-07 11:10:00,62.97,62.97,62.92,62.92,142300.0,42.31,42.31,42.2764,42.2764,142300.0
2011-09-07 11:15:00,62.92,62.92,62.88,62.89,45500.0,42.2764,42.2764,42.2496,42.2563,45500.0
2011-09-07 11:20:00,62.88,62.92,62.84,62.88,49500.0,42.2496,42.2764,42.2227,42.2496,49500.0
2011-09-07 11:25:00,62.88,62.91,62.86,62.9,123600.0,42.2496,42.2697,42.2361,42.263,123600.0
2011-09-07 11:30:00,62.9,62.92,62.82,62.85,92600.0,42.263,42.2764,42.2092,42.2294,92600.0
2011-09-07 11:35:00,62.86,62.88,62.83,62.87,42000.0,42.2361,42.2496,42.216,42.2428,42000.0
2011-09-07 11:40:00,62.88,62.94,62.87,62.94,61200.0,42.2496,42.2899,42.2428,42.2899,61200.0
2011-09-07 11:45:00,62.93,62.97,62.87,62.88,65800.0,42.2831,42.31,42.2428,42.2496,65800.0
2011-09-07 11:50:00,62.88,62.9,62.83,62.83,26200.0,42.2496,42.263,42.216,42.216,26200.0
2011-09-07 11:55:00,62.84,62.9,62.83,62.84,60300.0,42.2227,42.263,42.216,42.2227,60300.0
2011-09-07 12:00:00,62.84,62.84,62.78,62.78,50600.0,42.2227,42.2227,42.1824,42.1824,50600.0
2011-09-07 12:05:00,62.78,62.85,62.78,62.83,66600.0,42.1824,42.2294,42.1824,42.216,66600.0
2011-09-07 12:10:00,62.83,62.84,62.8,62.83,66300.0,42.216,42.2227,42.1958,42.216,66300.0
2011-09-07 12:15:00,62.82,62.83,62.79,62.82,29200.0,42.2092,42.216,42.1891,42.2092,29200.0
2011-09-07 12:20:00,62.82,62.82,62.78,62.8,28700.0,42.2092,42.2092,42.1824,42.1958,28700.0
2011-09-07 12:25:00,62.8,62.81,62.77,62.77,41500.0,42.1958,42.2025,42.1756,42.1756,41500.0
2011-09-07 12:30:00,62.78,62.83,62.78,62.83,49300.0,42.1824,42.216,42.1824,42.216,49300.0
2011-09-07 12:35:00,62.83,62.84,62.81,62.83,49000.0,42.216,42.2227,42.2025,42.216,49000.0
2011-09-07 12:40:00,62.83,62.83,62.79,62.79,32800.0,42.216,42.216,42.1891,42.1891,32800.0
2011-09-07 12:45:00,62.79,62.8,62.74,62.74,54500.0,42.1891,42.1958,42.1555,42.1555,54500.0
2011-09-07 12:50:00,62.74,62.8,62.73,62.8,67200.0,42.1555,42.1958,42.1488,42.1958,67200.0
2011-09-07 12:55:00,62.8,62.81,62.78,62.79,70400.0,42.1958,42.2025,42.1824,42.1891,70400.0
2011-09-07 13:00:00,62.79,62.79,62.76,62.78,33000.0,42.1891,42.1891,42.1689,42.1824,33000.0
2011-09-07 13:05:00,62.78,62.78,62.72,62.72,76100.0,42.1824,42.1824,42.142,42.142,76100.0
2011-09-07 13:10:00,62.73,62.77,62.72,62.77,49600.0,42.1488,42.1756,42.142,42.1756,49600.0
2011-09-07 13:15:00,62.77,62.77,62.73,62.75,59500.0,42.1756,42.1756,42.1488,42.1622,59500.0
2011-09-07 13:20:00,62.75,62.76,62.73,62.74,109700.0,42.1622,42.1689,42.1488,42.1555,109700.0
2011-09-07 13:25:00,62.74,62.76,62.74,62.75,34400.0,42.1555,42.1689,42.1555,42.1622,34400.0
2011-09-07 13:30:00,62.75,62.76,62.71,62.71,47700.0,42.1622,42.1689,42.1353,42.1353,47700.0
2011-09-07 13:35:00,62.72,62.74,62.71,62.71,85200.0,42.142,42.1555,42.1353,42.1353,85200.0
2011-09-07 13:40:00,62.71,62.73,62.69,62.72,35700.0,42.1353,42.1488,42.1219,42.142,35700.0
2011-09-07 13:45:00,62.71,62.73,62.7,62.73,53500.0,42.1353,42.1488,42.1286,42.1488,53500.0
2011-09-07 13:50:00,62.72,62.73,62.72,62.73,25000.0,42.142,42.1488,42.142,42.1488,25000.0
2011-09-07 13:55:00,62.73,62.75,62.72,62.73,36100.0,42.1488,42.1622,42.142,42.1488,36100.0
2011-09-07 14:00:00,62.74,62.79,62.71,62.78,85400.0,42.1555,42.1891,42.1353,42.1824,85400.0
2011-09-07 14:05:00,62.79,62.8,62.74,62.77,59000.0,42.1891,42.1958,42.1555,42.1756,59000.0
2011-09-07 14:10:00,62.77,62.78,62.71,62.78,53600.0,42.1756,42.1824,42.1353,42.1824,53600.0
2011-09-07 14:15:00,62.77,62.8,62.74,62.79,87500.0,42.1756,42.1958,42.1555,42.1891,87500.0
2011-09-07 14:20:00,62.78,62.79,62.74,62.79,47400.0,42.1824,42.1891,42.1555,42.1891,47400.0
2011-09-07 14:25:00,62.79,62.82,62.78,62.81,77400.0,42.1891,42.2092,42.1824,42.2025,77400.0
2011-09-07 14:30:00,62.81,62.83,62.78,62.8,87300.0,42.2025,42.216,42.1824,42.1958,87300.0
2011-09-07 14:35:00,62.79,62.81,62.77,62.78,46900.0,42.1891,42.2025,42.1756,42.1824,46900.0
2011-09-07 14:40:00,62.78,62.81,62.75,62.8,91200.0,42.1824,42.2025,42.1622,42.1958,91200.0
2011-09-07 14:45:00,62.8,62.82,62.77,62.78,46200.0,42.1958,42.2092,42.1756,42.1824,46200.0
2011-09-07 14:50:00,62.77,62.77,62.69,62.7,95500.0,42.1756,42.1756,42.1219,42.1286,95500.0
2011-09-07 14:55:00,62.69,62.73,62.68,62.69,72900.0,42.1219,42.1488,42.1152,42.1219,72900.0
2011-09-07 15:00:00,62.69,62.75,62.69,62.75,67500.0,42.1219,42.1622,42.1219,42.1622,67500.0
2011-09-07 15:05:00,62.75,62.77,62.74,62.76,91600.0,42.1622,42.1756,42.1555,42.1689,91600.0
2011-09-07 15:10:00,62.77,62.79,62.74,62.79,112500.0,42.1756,42.1891,42.1555,42.1891,112500.0
2011-09-07 15:15:00,62.79,62.81,62.75,62.77,150400.0,42.1891,42.2025,42.1622,42.1756,150400.0
2011-09-07 15:20:00,62.76,62.77,62.73,62.73,150400.0,42.1689,42.1756,42.1488,42.1488,150400.0
2011-09-07 15:25:00,62.74,62.75,62.69,62.72,151400.0,42.1555,42.1622,42.1219,42.142,151400.0
2011-09-07 15:30:00,62.72,62.78,62.69,62.71,167600.0,42.142,42.1824,42.1219,42.1353,167600.0
2011-09-07 15:35:00,62.72,62.74,62.68,62.72,137900.0,42.142,42.1555,42.1152,42.142,137900.0
2011-09-07 15:40:00,62.72,62.76,62.67,62.67,158800.0,42.142,42.1689,42.1085,42.1085,158800.0
2011-09-07 15:45:00,62.67,62.72,62.63,62.63,173800.0,42.1085,42.142,42.0816,42.0816,173800.0
2011-09-07 15:50:00,62.64,62.7,62.62,62.69,363400.0,42.0883,42.1286,42.0749,42.1219,363400.0
2011-09-07 15:55:00,62.7,62.79,62.7,62.72,1243700.0,42.1286,42.1891,42.1286,42.142,1243700.0
2011-09-08 09:30:00,62.57,62.72,62.39,62.68,186600.0,42.0413,42.142,41.9203,42.1152,186600.0
2011-09-08 09:35:00,62.67,62.78,62.57,62.59,161300.0,42.1085,42.1824,42.0413,42.0547,161300.0
2011-09-08 09:40:00,62.58,62.69,62.57,62.66,97500.0,42.048,42.1219,42.0413,42.1017,97500.0
2011-09-08 09:45:00,62.66,62.74,62.65,62.7,98400.0,42.1017,42.1555,42.095,42.1286,98400.0
2011-09-08 09:50:00,62.7,62.94,62.67,62.94,160600.0,42.1286,42.2899,42.1085,42.2899,160600.0
2011-09-08 09:55:00,62.94,63.01,62.92,62.97,127100.0,42.2899,42.3369,42.2764,42.31,127100.0
2011-09-08 10:00:00,62.97,62.97,62.81,62.92,95500.0,42.31,42.31,42.2025,42.2764,95500.0
2011-09-08 10:05:00,62.91,62.95,62.85,62.91,75100.0,42.2697,42.2966,42.2294,42.2697,75100.0
2011-09-08 10:10:00,62.91,62.93,62.87,62.9,111600.0,42.2697,42.2831,42.2428,42.263,111600.0
2011-09-08 10:15:00,62.9,62.92,62.83,62.91,126200.0,42.263,42.2764,42.216,42.2697,126200.0
2011-09-08 10:20:00,62.91,62.95,62.87,62.87,47300.0,42.2697,42.2966,42.2428,42.2428,47300.0
2011-09-08 10:25:00,62.86,62.94,62.85,62.89,52100.0,42.2361,42.2899,42.2294,42.2563,52100.0
2011-09-08 10:30:00,62.9,63.0,62.88,62.97,91600.0,42.263,42.3302,42.2496,42.31,91600.0
2011-09-08 10:35:00,62.97,63.04,62.97,63.03,75200.0,42.31,42.3571,42.31,42.3503,75200.0
2011-09-08 10:40:00,63.03,63.12,63.03,63.12,76400.0,42.3503,42.4108,42.3503,42.4108,76400.0
2011-09-08 10:45:00,63.11,63.12,63.07,63.09,79100.0,42.4041,42.4108,42.3772,42.3907,79100.0
2011-09-08 10:50:00,63.09,63.19,63.09,63.18,72400.0,42.3907,42.4578,42.3907,42.4511,72400.0
2011-09-08 10:55:00,63.19,63.3,63.19,63.3,103400.0,42.4578,42.5318,42.4578,42.5318,103400.0
2011-09-08 11:00:00,63.3,63.37,63.3,63.37,90200.0,42.5318,42.5788,42.5318,42.5788,90200.0
2011-09-08 11:05:00,63.37,63.39,63.3,63.35,82700.0,42.5788,42.5922,42.5318,42.5653,82700.0
2011-09-08 11:10:00,63.35,63.35,63.27,63.27,58600.0,42.5653,42.5653,42.5116,42.5116,58600.0
2011-09-08 11:15:00,63.27,63.33,63.23,63.28,64100.0,42.5116,42.5519,42.4847,42.5183,64100.0
2011-09-08 11:20:00,63.28,63.33,63.28,63.31,46100.0,42.5183,42.5519,42.5183,42.5385,46100.0
2011-09-08 11:25:00,63.32,63.39,63.29,63.37,78400.0,42.5452,42.5922,42.525,42.5788,78400.0
2011-09-08 11:30:00,63.37,63.42,63.34,63.42,111500.0,42.5788,42.6124,42.5586,42.6124,111500.0
2011-09-08 11:35:00,63.42,63.51,63.41,63.49,95400.0,42.6124,42.6729,42.6057,42.6594,95400.0
2011-09-08 11:40:00,63.49,63.51,63.48,63.5,75800.0,42.6594,42.6729,42.6527,42.6661,75800.0
2011-09-08 11:45:00,63.5,63.5,63.4,63.43,89000.0,42.6661,42.6661,42.5989,42.6191,89000.0
2011-09-08 11:50:00,63.43,63.51,63.43,63.45,133600.0,42.6191,42.6729,42.6191,42.6325,133600.0
2011-09-08 11:55:00,63.45,63.47,63.41,63.46,130700.0,42.6325,42.646,42.6057,42.6393,130700.0
2011-09-08 12:00:00,63.46,63.48,63.39,63.48,77500.0,42.6393,42.6527,42.5922,42.6527,77500.0
2011-09-08 12:05:00,63.48,63.51,63.47,63.51,136300.0,42.6527,42.6729,42.646,42.6729,136300.0
2011-09-08 12:10:00,63.51,63.6,63.5,63.58,121400.0,42.6729,42.7333,42.6661,42.7199,121400.0
2011-09-08 12:15:00,63.59,63.63,63.58,63.6,93100.0,42.7266,42.7535,42.7199,42.7333,93100.0
2011-09-08 12:20:00,63.6,63.64,63.57,63.58,82000.0,42.7333,42.7602,42.7132,42.7199,82000.0
2011-09-08 12:25:00,63.58,63.64,63.57,63.63,82500.0,42.7199,42.7602,42.7132,42.7535,82500.0
2011-09-08 12:30:00,63.62,63.7,63.61,63.7,105300.0,42.7468,42.8005,42.74,42.8005,105300.0
2011-09-08 12:35:00,63.7,63.8,63.69,63.78,99900.0,42.8005,42.8677,42.7938,42.8543,99900.0
2011-09-08 12:40:00,63.78,63.78,63.71,63.71,66200.0,42.8543,42.8543,42.8072,42.8072,66200.0
2011-09-08 12:45:00,63.72,63.73,63.68,63.68,106800.0,42.814,42.8207,42.7871,42.7871,106800.0
2011-09-08 12:50:00,63.69,63.83,63.69,63.82,99300.0,42.7938,42.8879,42.7938,42.8811,99300.0
2011-09-08 12:55:00,63.83,63.83,63.78,63.82,84400.0,42.8879,42.8879,42.8543,42.8811,84400.0
2011-09-08 13:00:00,63.81,63.82,63.74,63.77,72600.0,42.8744,42.8811,42.8274,42.8475,72600.0
2011-09-08 13:05:00,63.77,63.83,63.73,63.82,50200.0,42.8475,42.8879,42.8207,42.8811,50200.0
2011-09-08 13:10:00,63.82,63.82,63.71,63.71,46200.0,42.8811,42.8811,42.8072,42.8072,46200.0
2011-09-08 13:15:00,63.71,63.77,63.7,63.77,35300.0,42.8072,42.8475,42.8005,42.8475,35300.0
2011-09-08 13:20:00,63.76,63.77,63.72,63.77,50500.0,42.8408,42.8475,42.814,42.8475,50500.0
2011-09-08 13:25:00,63.76,63.8,63.74,63.76,55400.0,42.8408,42.8677,42.8274,42.8408,55400.0
2011-09-08 13:30:00,63.76,63.83,63.63,63.67,205300.0,42.8408,42.8879,42.7535,42.7804,205300.0
2011-09-08 13:35:00,63.67,63.72,63.64,63.72,91900.0,42.7804,42.814,42.7602,42.814,91900.0
2011-09-08 13:40:00,63.72,63.73,63.54,63.57,193300.0,42.814,42.8207,42.693,42.7132,193300.0
2011-09-08 13:45:00,63.56,63.64,63.54,63.6,107600.0,42.7064,42.7602,42.693,42.7333,107600.0
2011-09-08 13:50:00,63.6,63.64,63.5,63.61,125900.0,42.7333,42.7602,42.6661,42.74,125900.0
2011-09-08 13:55:00,63.62,63.63,63.52,63.52,116500.0,42.7468,42.7535,42.6796,42.6796,116500.0
2011-09-08 14:00:00,63.52,63.53,63.46,63.51,172200.0,42.6796,42.6863,42.6393,42.6729,172200.0
2011-09-08 14:05:00,63.5,63.51,63.41,63.46,85700.0,42.6661,42.6729,42.6057,42.6393,85700.0
2011-09-08 14:10:00,63.45,63.47,63.39,63.45,60200.0,42.6325,42.646,42.5922,42.6325,60200.0
2011-09-08 14:15:00,63.45,63.51,63.43,63.46,59500.0,42.6325,42.6729,42.6191,42.6393,59500.0
2011-09-08 14:20:00,63.46,63.47,63.38,63.38,72000.0,42.6393,42.646,42.5855,42.5855,72000.0
2011-09-08 14:25:00,63.39,63.44,63.33,63.41,103600.0,42.5922,42.6258,42.5519,42.6057,103600.0
2011-09-08 14:30:00,63.42,63.56,63.39,63.55,178900.0,42.6124,42.7064,42.5922,42.6997,178900.0
2011-09-08 14:35:00,63.54,63.56,63.48,63.48,124800.0,42.693,42.7064,42.6527,42.6527,124800.0
2011-09-08 14:40:00,63.47,63.51,63.44,63.5,111400.0,42.646,42.6729,42.6258,42.6661,111400.0
2011-09-08 14:45:00,63.48,63.49,63.42,63.43,83800.0,42.6527,42.6594,42.6124,42.6191,83800.0
2011-09-08 14:50:00,63.42,63.48,63.36,63.4,125700.0,42.6124,42.6527,42.5721,42.5989,125700.0
2011-09-08 14:55:00,63.4,63.46,63.4,63.43,69700.0,42.5989,42.6393,42.5989,42.6191,69700.0
2011-09-08 15:00:00,63.42,63.43,63.28,63.29,200200.0,42.6124,42.6191,42.5183,42.525,200200.0
2011-09-08 15:05:00,63.29,63.29,63.17,63.27,154300.0,42.525,42.525,42.4444,42.5116,154300.0
2011-09-08 15:10:00,63.27,63.28,63.21,63.24,135900.0,42.5116,42.5183,42.4713,42.4914,135900.0
2011-09-08 15:15:00,63.25,63.3,63.24,63.26,168700.0,42.4982,42.5318,42.4914,42.5049,168700.0
2011-09-08 15:20:00,63.26,63.33,63.25,63.28,192500.0,42.5049,42.5519,42.4982,42.5183,192500.0
2011-09-08 15:25:00,63.28,63.34,63.27,63.33,133400.0,42.5183,42.5586,42.5116,42.5519,133400.0
2011-09-08 15:30:00,63.32,63.35,63.22,63.25,261700.0,42.5452,42.5653,42.478,42.4982,261700.0
2011-09-08 15:35:00,63.25,63.27,63.17,63.2,190400.0,42.4982,42.5116,42.4444,42.4646,190400.0
2011-09-08 15:40:00,63.2,63.27,63.16,63.17,207700.0,42.4646,42.5116,42.4377,42.4444,207700.0
2011-09-08 15:45:00,63.17,63.2,63.04,63.06,352100.0,42.4444,42.4646,42.3571,42.3705,352100.0
2011-09-08 15:50:00,63.06,63.09,62.9,62.93,323500.0,42.3705,42.3907,42.263,42.2831,323500.0
2011-09-08 15:55:00,62.93,63.01,62.9,62.91,794000.0,42.2831,42.3369,42.263,42.2697,794000.0
2011-09-09 09:30:00,62.36,62.49,62.2,62.39,264700.0,41.9002,41.9875,41.7927,41.9203,264700.0
2011-09-09 09:35:00,62.39,62.51,62.36,62.5,159000.0,41.9203,42.0009,41.9002,41.9942,159000.0
2011-09-09 09:40:00,62.5,62.51,62.23,62.27,168600.0,41.9942,42.0009,41.8128,41.8397,168600.0
2011-09-09 09:45:00,62.26,62.39,62.24,62.38,148900.0,41.833,41.9203,41.8195,41.9136,148900.0
2011-09-09 09:50:00,62.37,62.4,62.28,62.32,113600.0,41.9069,41.927,41.8464,41.8733,113600.0
2011-09-09 09:55:00,62.31,62.43,62.25,62.28,125600.0,41.8666,41.9472,41.8262,41.8464,125600.0
2011-09-09 10:00:00,62.27,62.42,62.27,62.38,109300.0,41.8397,41.9405,41.8397,41.9136,109300.0
2011-09-09 10:05:00,62.37,62.37,62.26,62.32,127800.0,41.9069,41.9069,41.833,41.8733,127800.0
2011-09-09 10:10:00,62.33,62.34,62.25,62.25,83700.0,41.88,41.8867,41.8262,41.8262,83700.0
2011-09-09 10:15:00,62.25,62.31,62.23,62.29,117100.0,41.8262,41.8666,41.8128,41.8531,117100.0
2011-09-09 10:20:00,62.3,62.3,62.22,62.24,55500.0,41.8598,41.8598,41.8061,41.8195,55500.0
2011-09-09 10:25:00,62.24,62.25,62.17,62.21,114400.0,41.8195,41.8262,41.7725,41.7994,114400.0
2011-09-09 10:30:00,62.21,62.21,62.15,62.17,94800.0,41.7994,41.7994,41.7591,41.7725,94800.0
2011-09-09 10:35:00,62.16,62.29,62.14,62.29,159100.0,41.7658,41.8531,41.7523,41.8531,159100.0
2011-09-09 10:40:00,62.27,62.35,62.24,62.29,99200.0,41.8397,41.8934,41.8195,41.8531,99200.0
2011-09-09 10:45:00,62.29,62.34,62.26,62.31,58400.0,41.8531,41.8867,41.833,41.8666,58400.0
2011-09-09 10:50:00,62.3,62.33,62.21,62.21,75400.0,41.8598,41.88,41.7994,41.7994,75400.0
2011-09-09 10:55:00,62.21,62.25,62.2,62.21,55200.0,41.7994,41.8262,41.7927,41.7994,55200.0
2011-09-09 11:00:00,62.21,62.23,62.18,62.19,76900.0,41.7994,41.8128,41.7792,41.7859,76900.0
2011-09-09 11:05:00,62.2,62.22,62.16,62.2,55400.0,41.7927,41.8061,41.7658,41.7927,55400.0
2011-09-09 11:10:00,62.2,62.28,62.07,62.09,186800.0,41.7927,41.8464,41.7053,41.7187,186800.0
2011-09-09 11:15:00,62.08,62.12,62.0,62.09,185100.0,41.712,41.7389,41.6583,41.7187,185100.0
2011-09-09 11:20:00,62.08,62.09,61.77,61.89,272600.0,41.712,41.7187,41.5037,41.5844,272600.0
2011-09-09 11:25:00,61.89,61.97,61.84,61.85,110000.0,41.5844,41.6381,41.5508,41.5575,110000.0
2011-09-09 11:30:00,61.84,61.93,61.84,61.89,105700.0,41.5508,41.6112,41.5508,41.5844,105700.0
2011-09-09 11:35:00,61.89,61.94,61.85,61.87,84000.0,41.5844,41.618,41.5575,41.5709,84000.0
2011-09-09 11:40:00,61.86,61.89,61.69,61.79,175400.0,41.5642,41.5844,41.45,41.5172,175400.0
2011-09-09 11:45:00,61.79,61.8,61.69,61.71,108400.0,41.5172,41.5239,41.45,41.4634,108400.0
2011-09-09 11:50:00,61.7,61.78,61.61,61.74,149400.0,41.4567,41.5105,41.3962,41.4836,149400.0
2011-09-09 11:55:00,61.73,61.74,61.68,61.69,48200.0,41.4769,41.4836,41.4433,41.45,48200.0
2011-09-09 12:00:00,61.69,61.76,61.64,61.7,123200.0,41.45,41.497,41.4164,41.4567,123200.0
2011-09-09 12:05:00,61.69,61.7,61.61,61.65,155900.0,41.45,41.4567,41.3962,41.4231,155900.0
2011-09-09 12:10:00,61.65,61.67,61.61,61.64,108000.0,41.4231,41.4365,41.3962,41.4164,108000.0
2011-09-09 12:15:00,61.63,61.72,61.62,61.72,92000.0,41.4097,41.4701,41.4029,41.4701,92000.0
2011-09-09 12:20:00,61.72,61.82,61.71,61.81,180100.0,41.4701,41.5373,41.4634,41.5306,180100.0
2011-09-09 12:25:00,61.81,61.83,61.8,61.82,86400.0,41.5306,41.544,41.5239,41.5373,86400.0
2011-09-09 12:30:00,61.83,61.88,61.77,61.8,251700.0,41.544,41.5776,41.5037,41.5239,251700.0
2011-09-09 12:35:00,61.79,61.81,61.73,61.79,127200.0,41.5172,41.5306,41.4769,41.5172,127200.0
2011-09-09 12:40:00,61.79,61.81,61.75,61.76,153600.0,41.5172,41.5306,41.4903,41.497,153600.0
2011-09-09 12:45:00,61.77,61.87,61.77,61.79,119200.0,41.5037,41.5709,41.5037,41.5172,119200.0
2011-09-09 12:50:00,61.81,61.81,61.75,61.81,101900.0,41.5306,41.5306,41.4903,41.5306,101900.0
2011-09-09 12:55:00,61.82,62.08,61.79,61.97,266900.0,41.5373,41.712,41.5172,41.6381,266900.0
2011-09-09 13:00:00,61.98,61.98,61.86,61.92,91700.0,41.6448,41.6448,41.5642,41.6045,91700.0
2011-09-09 13:05:00,61.92,62.01,61.89,61.98,74500.0,41.6045,41.665,41.5844,41.6448,74500.0
2011-09-09 13:10:00,61.97,62.11,61.94,62.11,101400.0,41.6381,41.7322,41.618,41.7322,101400.0
2011-09-09 13:15:00,62.11,62.15,62.05,62.06,140600.0,41.7322,41.7591,41.6919,41.6986,140600.0
2011-09-09 13:20:00,62.06,62.06,61.92,61.94,85900.0,41.6986,41.6986,41.6045,41.618,85900.0
2011-09-09 13:25:00,61.93,61.95,61.88,61.9,55200.0,41.6112,41.6247,41.5776,41.5911,55200.0
2011-09-09 13:30:00,61.91,61.92,61.8,61.84,63300.0,41.5978,41.6045,41.5239,41.5508,63300.0
2011-09-09 13:35:00,61.84,61.87,61.79,61.86,88100.0,41.5508,41.5709,41.5172,41.5642,88100.0
2011-09-09 13:40:00,61.86,61.91,61.83,61.87,63100.0,41.5642,41.5978,41.544,41.5709,63100.0
2011-09-09 13:45:00,61.87,61.88,61.74,61.74,57200.0,41.5709,41.5776,41.4836,41.4836,57200.0
2011-09-09 13:50:00,61.74,61.82,61.73,61.78,61100.0,41.4836,41.5373,41.4769,41.5105,61100.0
2011-09-09 13:55:00,61.79,61.81,61.75,61.79,52600.0,41.5172,41.5306,41.4903,41.5172,52600.0
2011-09-09 14:00:00,61.78,61.86,61.75,61.85,123200.0,41.5105,41.5642,41.4903,41.5575,123200.0
2011-09-09 14:05:00,61.84,61.87,61.79,61.87,56900.0,41.5508,41.5709,41.5172,41.5709,56900.0
2011-09-09 14:10:00,61.87,61.89,61.76,61.81,116800.0,41.5709,41.5844,41.497,41.5306,116800.0
2011-09-09 14:15:00,61.81,61.87,61.78,61.81,99100.0,41.5306,41.5709,41.5105,41.5306,99100.0
2011-09-09 14:20:00,61.8,61.88,61.8,61.84,66500.0,41.5239,41.5776,41.5239,41.5508,66500.0
2011-09-09 14:25:00,61.84,61.85,61.75,61.77,105100.0,41.5508,41.5575,41.4903,41.5037,105100.0
2011-09-09 14:30:00,61.77,61.81,61.71,61.79,130700.0,41.5037,41.5306,41.4634,41.5172,130700.0
2011-09-09 14:35:00,61.78,61.84,61.71,61.76,188000.0,41.5105,41.5508,41.4634,41.497,188000.0
2011-09-09 14:40:00,61.77,61.92,61.77,61.84,92900.0,41.5037,41.6045,41.5037,41.5508,92900.0
2011-09-09 14:45:00,61.85,61.85,61.72,61.73,101000.0,41.5575,41.5575,41.4701,41.4769,101000.0
2011-09-09 14:50:00,61.72,61.76,61.68,61.74,144300.0,41.4701,41.497,41.4433,41.4836,144300.0
2011-09-09 14:55:00,61.74,61.76,61.66,61.69,101300.0,41.4836,41.497,41.4298,41.45,101300.0
2011-09-09 15:00:00,61.69,61.69,61.58,61.68,146300.0,41.45,41.45,41.3761,41.4433,146300.0
2011-09-09 15:05:00,61.69,61.75,61.65,61.75,78100.0,41.45,41.4903,41.4231,41.4903,78100.0
2011-09-09 15:10:00,61.75,61.77,61.67,61.76,122800.0,41.4903,41.5037,41.4365,41.497,122800.0
2011-09-09 15:15:00,61.77,61.79,61.68,61.75,144100.0,41.5037,41.5172,41.4433,41.4903,144100.0
2011-09-09 15:20:00,61.75,61.78,61.61,61.63,143200.0,41.4903,41.5105,41.3962,41.4097,143200.0
2011-09-09 15:25:00,61.62,61.7,61.57,61.6,160100.0,41.4029,41.4567,41.3694,41.3895,160100.0
2011-09-09 15:30:00,61.59,61.74,61.59,61.73,132900.0,41.3828,41.4836,41.3828,41.4769,132900.0
2011-09-09 15:35:00,61.74,61.87,61.67,61.87,184400.0,41.4836,41.5709,41.4365,41.5709,184400.0
2011-09-09 15:40:00,61.86,61.97,61.82,61.87,325700.0,41.5642,41.6381,41.5373,41.5709,325700.0
2011-09-09 15:45:00,61.88,62.06,61.86,61.95,328600.0,41.5776,41.6986,41.5642,41.6247,328600.0
2011-09-09 15:50:00,61.94,61.97,61.9,61.93,484100.0,41.618,41.6381,41.5911,41.6112,484100.0
2011-09-09 15:55:00,61.93,61.97,61.82,61.83,882900.0,41.6112,41.6381,41.5373,41.544,882900.0
2011-09-12 09:30:00,61.25,61.44,61.21,61.26,288600.0,41.1543,41.282,41.1275,41.1611,288600.0
2011-09-12 09:35:00,61.26,61.31,61.12,61.23,164900.0,41.1611,41.1947,41.067,41.1409,164900.0
2011-09-12 09:40:00,61.23,61.34,61.19,61.23,122200.0,41.1409,41.2148,41.114,41.1409,122200.0
2011-09-12 09:45:00,61.23,61.33,61.2,61.22,146400.0,41.1409,41.2081,41.1207,41.1342,146400.0
2011-09-12 09:50:00,61.21,61.28,61.17,61.2,83500.0,41.1275,41.1745,41.1006,41.1207,83500.0
2011-09-12 09:55:00,61.2,61.5,61.2,61.48,235100.0,41.1207,41.3223,41.1207,41.3089,235100.0
2011-09-12 10:00:00,61.47,61.6,61.47,61.58,132000.0,41.3022,41.3895,41.3022,41.3761,132000.0
2011-09-12 10:05:00,61.59,61.87,61.59,61.86,286000.0,41.3828,41.5709,41.3828,41.5642,286000.0
2011-09-12 10:10:00,61.86,61.88,61.62,61.63,151800.0,41.5642,41.5776,41.4029,41.4097,151800.0
2011-09-12 10:15:00,61.62,61.67,61.57,61.59,94300.0,41.4029,41.4365,41.3694,41.3828,94300.0
2011-09-12 10:20:00,61.58,61.66,61.47,61.52,67200.0,41.3761,41.4298,41.3022,41.3358,67200.0
2011-09-12 10:25:00,61.52,61.59,61.33,61.35,83800.0,41.3358,41.3828,41.2081,41.2215,83800.0
2011-09-12 10:30:00,61.35,61.39,61.32,61.35,96000.0,41.2215,41.2484,41.2014,41.2215,96000.0
2011-09-12 10:35:00,61.36,63.35,61.33,61.35,87900.0,41.2283,42.5653,41.2081,41.2215,87900.0
2011-09-12 10:40:00,61.35,61.38,61.3,61.31,81300.0,41.2215,41.2417,41.1879,41.1947,81300.0
2011-09-12 10:45:00,61.31,61.35,61.26,61.31,94500.0,41.1947,41.2215,41.1611,41.1947,94500.0
2011-09-12 10:50:00,61.3,61.37,61.27,61.32,55500.0,41.1879,41.235,41.1678,41.2014,55500.0
2011-09-12 10:55:00,61.32,61.32,61.21,61.22,122200.0,41.2014,41.2014,41.1275,41.1342,122200.0
2011-09-12 11:00:00,61.22,61.31,61.22,61.22,48300.0,41.1342,41.1947,41.1342,41.1342,48300.0
2011-09-12 11:05:00,61.22,61.41,61.22,61.36,143000.0,41.1342,41.2618,41.1342,41.2283,143000.0
2011-09-12 11:10:00,61.36,61.41,61.29,61.35,151300.0,41.2283,41.2618,41.1812,41.2215,151300.0
2011-09-12 11:15:00,61.35,61.37,61.29,61.31,83900.0,41.2215,41.235,41.1812,41.1947,83900.0
2011-09-12 11:20:00,61.31,61.32,61.27,61.32,72100.0,41.1947,41.2014,41.1678,41.2014,72100.0
2011-09-12 11:25:00,61.31,61.41,61.31,61.38,64400.0,41.1947,41.2618,41.1947,41.2417,64400.0
2011-09-12 11:30:00,61.38,61.42,61.33,61.37,75100.0,41.2417,41.2686,41.2081,41.235,75100.0
2011-09-12 11:35:00,61.37,61.4,61.34,61.4,115800.0,41.235,41.2551,41.2148,41.2551,115800.0
2011-09-12 11:40:00,61.4,61.44,61.39,61.41,51500.0,41.2551,41.282,41.2484,41.2618,51500.0
2011-09-12 11:45:00,61.41,61.42,61.28,61.28,85600.0,41.2618,41.2686,41.1745,41.1745,85600.0
2011-09-12 11:50:00,61.28,61.35,61.28,61.31,42400.0,41.1745,41.2215,41.1745,41.1947,42400.0
2011-09-12 11:55:00,61.3,61.35,61.3,61.33,101500.0,41.1879,41.2215,41.1879,41.2081,101500.0
2011-09-12 12:00:00,61.33,61.34,61.26,61.27,64100.0,41.2081,41.2148,41.1611,41.1678,64100.0
2011-09-12 12:05:00,61.27,61.29,61.23,61.28,59300.0,41.1678,41.1812,41.1409,41.1745,59300.0
2011-09-12 12:10:00,61.27,61.3,61.23,61.25,82000.0,41.1678,41.1879,41.1409,41.1543,82000.0
2011-09-12 12:15:00,61.26,61.3,61.23,61.26,91100.0,41.1611,41.1879,41.1409,41.1611,91100.0
2011-09-12 12:20:00,61.26,61.3,61.25,61.29,68000.0,41.1611,41.1879,41.1543,41.1812,68000.0
2011-09-12 12:25:00,61.29,61.31,61.22,61.23,70400.0,41.1812,41.1947,41.1342,41.1409,70400.0
2011-09-12 12:30:00,61.23,61.23,61.15,61.16,105200.0,41.1409,41.1409,41.0872,41.0939,105200.0
2011-09-12 12:35:00,61.16,61.19,61.15,61.18,80600.0,41.0939,41.114,41.0872,41.1073,80600.0
2011-09-12 12:40:00,61.18,61.2,61.17,61.19,57700.0,41.1073,41.1207,41.1006,41.114,57700.0
2011-09-12 12:45:00,61.19,61.23,61.18,61.21,46200.0,41.114,41.1409,41.1073,41.1275,46200.0
2011-09-12 12:50:00,61.21,61.26,61.21,61.25,61200.0,41.1275,41.1611,41.1275,41.1543,61200.0
2011-09-12 12:55:00,61.26,61.29,61.24,61.28,55000.0,41.1611,41.1812,41.1476,41.1745,55000.0
2011-09-12 13:00:00,61.29,61.29,61.23,61.25,60500.0,41.1812,41.1812,41.1409,41.1543,60500.0
2011-09-12 13:05:00,61.25,61.27,61.22,61.24,120900.0,41.1543,41.1678,41.1342,41.1476,120900.0
2011-09-12 13:10:00,61.25,61.31,61.22,61.26,59600.0,41.1543,41.1947,41.1342,41.1611,59600.0
2011-09-12 13:15:00,61.26,61.26,61.19,61.21,38800.0,41.1611,41.1611,41.114,41.1275,38800.0
2011-09-12 13:20:00,61.21,61.21,61.15,61.16,33500.0,41.1275,41.1275,41.0872,41.0939,33500.0
2011-09-12 13:25:00,61.16,61.18,61.12,61.12,51000.0,41.0939,41.1073,41.067,41.067,51000.0
2011-09-12 13:30:00,61.12,61.15,61.12,61.15,128000.0,41.067,41.0872,41.067,41.0872,128000.0
2011-09-12 13:35:00,61.14,61.18,61.13,61.16,92300.0,41.0804,41.1073,41.0737,41.0939,92300.0
2011-09-12 13:40:00,61.16,61.23,61.15,61.23,49200.0,41.0939,41.1409,41.0872,41.1409,49200.0
2011-09-12 13:45:00,61.23,61.25,61.2,61.2,53200.0,41.1409,41.1543,41.1207,41.1207,53200.0
2011-09-12 13:50:00,61.21,61.23,61.18,61.19,69400.0,41.1275,41.1409,41.1073,41.114,69400.0
2011-09-12 13:55:00,61.18,61.21,61.14,61.19,37600.0,41.1073,41.1275,41.0804,41.114,37600.0
2011-09-12 14:00:00,61.19,61.2,61.1,61.12,81800.0,41.114,41.1207,41.0536,41.067,81800.0
2011-09-12 14:05:00,61.12,61.12,61.05,61.05,72000.0,41.067,41.067,41.02,41.02,72000.0
2011-09-12 14:10:00,61.05,61.05,61.0,61.03,93700.0,41.02,41.02,40.9864,41.0065,93700.0
2011-09-12 14:15:00,61.05,61.06,61.02,61.04,92100.0,41.02,41.0267,40.9998,41.0132,92100.0
2011-09-12 14:20:00,61.03,61.13,61.03,61.07,132300.0,41.0065,41.0737,41.0065,41.0334,132300.0
2011-09-12 14:25:00,61.07,61.11,61.03,61.06,72900.0,41.0334,41.0603,41.0065,41.0267,72900.0
2011-09-12 14:30:00,61.06,61.13,61.03,61.11,68300.0,41.0267,41.0737,41.0065,41.0603,68300.0
2011-09-12 14:35:00,61.1,61.3,61.1,61.21,314500.0,41.0536,41.1879,41.0536,41.1275,314500.0
2011-09-12 14:40:00,61.2,61.35,61.2,61.27,117000.0,41.1207,41.2215,41.1207,41.1678,117000.0
2011-09-12 14:45:00,61.27,61.28,61.18,61.22,96900.0,41.1678,41.1745,41.1073,41.1342,96900.0
2011-09-12 14:50:00,61.22,61.23,61.13,61.14,99700.0,41.1342,41.1409,41.0737,41.0804,99700.0
2011-09-12 14:55:00,61.15,61.17,61.08,61.12,95900.0,41.0872,41.1006,41.0401,41.067,95900.0
2011-09-12 15:00:00,61.13,61.18,61.02,61.13,201200.0,41.0737,41.1073,40.9998,41.0737,201200.0
2011-09-12 15:05:00,61.13,61.14,61.05,61.08,86100.0,41.0737,41.0804,41.02,41.0401,86100.0
2011-09-12 15:10:00,61.09,61.15,61.08,61.11,120700.0,41.0468,41.0872,41.0401,41.0603,120700.0
2011-09-12 15:15:00,61.11,61.14,61.04,61.11,106800.0,41.0603,41.0804,41.0132,41.0603,106800.0
2011-09-12 15:20:00,61.11,61.27,61.04,61.27,169500.0,41.0603,41.1678,41.0132,41.1678,169500.0
2011-09-12 15:25:00,61.26,61.34,61.23,61.32,185900.0,41.1611,41.2148,41.1409,41.2014,185900.0
2011-09-12 15:30:00,61.33,61.41,61.32,61.4,285800.0,41.2081,41.2618,41.2014,41.2551,285800.0
2011-09-12 15:35:00,61.4,61.41,61.31,61.37,163000.0,41.2551,41.2618,41.1947,41.235,163000.0
2011-09-12 15:40:00,61.37,61.53,61.33,61.48,203000.0,41.235,41.3425,41.2081,41.3089,203000.0
2011-09-12 15:45:00,61.47,61.59,61.45,61.51,188500.0,41.3022,41.3828,41.2887,41.329,188500.0
2011-09-12 15:50:00,61.51,61.92,61.5,61.8,371700.0,41.329,41.6045,41.3223,41.5239,371700.0
2011-09-12 15:55:00,61.8,61.84,61.67,61.84,592300.0,41.5239,41.5508,41.4365,41.5508,592300.0
2011-09-13 09:30:00,61.77,61.83,61.27,61.32,189800.0,41.5037,41.544,41.1678,41.2014,189800.0
2011-09-13 09:35:00,61.29,61.42,61.22,61.22,169900.0,41.1812,41.2686,41.1342,41.1342,169900.0
2011-09-13 09:40:00,61.24,61.3,61.2,61.23,191500.0,41.1476,41.1879,41.1207,41.1409,191500.0
2011-09-13 09:45:00,61.23,61.32,61.17,61.28,111400.0,41.1409,41.2014,41.1006,41.1745,111400.0
2011-09-13 09:50:00,61.29,61.6,61.29,61.55,140700.0,41.1812,41.3895,41.1812,41.3559,140700.0
2011-09-13 09:55:00,61.54,61.66,61.47,61.61,124500.0,41.3492,41.4298,41.3022,41.3962,124500.0
2011-09-13 10:00:00,61.62,61.7,61.59,61.65,73100.0,41.4029,41.4567,41.3828,41.4231,73100.0
2011-09-13 10:05:00,61.66,61.75,61.62,61.71,128100.0,41.4298,41.4903,41.4029,41.4634,128100.0
2011-09-13 10:10:00,61.71,61.78,61.65,61.65,125400.0,41.4634,41.5105,41.4231,41.4231,125400.0
2011-09-13 10:15:00,61.66,61.68,61.6,61.63,83400.0,41.4298,41.4433,41.3895,41.4097,83400.0
2011-09-13 10:20:00,61.62,61.66,61.57,61.62,80600.0,41.4029,41.4298,41.3694,41.4029,80600.0
2011-09-13 10:25:00,61.63,61.68,61.55,61.56,79300.0,41.4097,41.4433,41.3559,41.3626,79300.0
2011-09-13 10:30:00,61.56,61.62,61.43,61.45,102800.0,41.3626,41.4029,41.2753,41.2887,102800.0
2011-09-13 10:35:00,61.44,61.5,61.4,61.49,73500.0,41.282,41.3223,41.2551,41.3156,73500.0
2011-09-13 10:40:00,61.49,61.53,61.45,61.49,41900.0,41.3156,41.3425,41.2887,41.3156,41900.0
2011-09-13 10:45:00,61.48,61.68,61.47,61.63,68200.0,41.3089,41.4433,41.3022,41.4097,68200.0
2011-09-13 10:50:00,61.64,61.71,61.54,61.59,81700.0,41.4164,41.4634,41.3492,41.3828,81700.0
2011-09-13 10:55:00,61.6,61.63,61.53,61.58,72400.0,41.3895,41.4097,41.3425,41.3761,72400.0
2011-09-13 11:00:00,61.57,61.64,61.54,61.58,95600.0,41.3694,41.4164,41.3492,41.3761,95600.0
2011-09-13 11:05:00,61.59,61.65,61.56,61.56,130100.0,41.3828,41.4231,41.3626,41.3626,130100.0
2011-09-13 11:10:00,61.56,61.6,61.52,61.57,107600.0,41.3626,41.3895,41.3358,41.3694,107600.0
2011-09-13 11:15:00,61.56,61.6,61.47,61.51,62500.0,41.3626,41.3895,41.3022,41.329,62500.0
2011-09-13 11:20:00,61.5,61.52,61.44,61.49,76900.0,41.3223,41.3358,41.282,41.3156,76900.0
2011-09-13 11:25:00,61.48,61.48,61.42,61.46,58300.0,41.3089,41.3089,41.2686,41.2954,58300.0
2011-09-13 11:30:00,61.48,61.58,61.47,61.58,58900.0,41.3089,41.3761,41.3022,41.3761,58900.0
2011-09-13 11:35:00,61.58,61.63,61.55,61.57,56800.0,41.3761,41.4097,41.3559,41.3694,56800.0
2011-09-13 11:40:00,61.57,61.7,61.55,61.68,90200.0,41.3694,41.4567,41.3559,41.4433,90200.0
2011-09-13 11:45:00,61.68,61.73,61.65,61.67,113800.0,41.4433,41.4769,41.4231,41.4365,113800.0
2011-09-13 11:50:00,61.67,61.79,61.67,61.76,103600.0,41.4365,41.5172,41.4365,41.497,103600.0
2011-09-13 11:55:00,61.76,61.83,61.74,61.75,49300.0,41.497,41.544,41.4836,41.4903,49300.0
2011-09-13 12:00:00,61.74,61.75,61.6,61.63,77600.0,41.4836,41.4903,41.3895,41.4097,77600.0
2011-09-13 12:05:00,61.64,61.66,61.56,61.59,83500.0,41.4164,41.4298,41.3626,41.3828,83500.0
2011-09-13 12:10:00,61.6,61.66,61.56,61.64,53700.0,41.3895,41.4298,41.3626,41.4164,53700.0
2011-09-13 12:15:00,61.64,61.66,61.62,61.62,49000.0,41.4164,41.4298,41.4029,41.4029,49000.0
2011-09-13 12:20:00,61.61,61.63,61.53,61.54,77100.0,41.3962,41.4097,41.3425,41.3492,77100.0
2011-09-13 12:25:00,61.55,61.61,61.5,61.59,50400.0,41.3559,41.3962,41.3223,41.3828,50400.0
2011-09-13 12:30:00,61.59,61.62,61.54,61.59,48500.0,41.3828,41.4029,41.3492,41.3828,48500.0
2011-09-13 12:35:00,61.59,61.65,61.58,61.63,33500.0,41.3828,41.4231,41.3761,41.4097,33500.0
2011-09-13 12:40:00,61.63,61.65,61.56,61.6,40000.0,41.4097,41.4231,41.3626,41.3895,40000.0
2011-09-13 12:45:00,61.6,61.64,61.59,61.6,50500.0,41.3895,41.4164,41.3828,41.3895,50500.0
2011-09-13 12:50:00,61.61,61.65,61.61,61.61,37300.0,41.3962,41.4231,41.3962,41.3962,37300.0
2011-09-13 12:55:00,61.61,61.68,61.58,61.64,46200.0,41.3962,41.4433,41.3761,41.4164,46200.0
2011-09-13 13:00:00,61.65,61.72,61.64,61.7,50500.0,41.4231,41.4701,41.4164,41.4567,50500.0
2011-09-13 13:05:00,61.7,61.78,61.7,61.74,87200.0,41.4567,41.5105,41.4567,41.4836,87200.0
2011-09-13 13:10:00,61.74,61.85,61.73,61.84,99200.0,41.4836,41.5575,41.4769,41.5508,99200.0
2011-09-13 13:15:00,61.85,61.88,61.8,61.81,60000.0,41.5575,41.5776,41.5239,41.5306,60000.0
2011-09-13 13:20:00,61.82,61.89,61.8,61.89,54300.0,41.5373,41.5844,41.5239,41.5844,54300.0
2011-09-13 13:25:00,61.89,61.95,61.89,61.95,82100.0,41.5844,41.6247,41.5844,41.6247,82100.0
2011-09-13 13:30:00,61.93,61.95,61.89,61.95,64900.0,41.6112,41.6247,41.5844,41.6247,64900.0
2011-09-13 13:35:00,61.94,61.95,61.86,61.92,72000.0,41.618,41.6247,41.5642,41.6045,72000.0
2011-09-13 13:40:00,61.93,61.97,61.92,61.95,54300.0,41.6112,41.6381,41.6045,41.6247,54300.0
2011-09-13 13:45:00,61.96,62.0,61.93,61.95,57300.0,41.6314,41.6583,41.6112,41.6247,57300.0
2011-09-13 13:50:00,61.93,61.98,61.92,61.96,46800.0,41.6112,41.6448,41.6045,41.6314,46800.0
2011-09-13 13:55:00,61.96,61.96,61.83,61.87,64000.0,41.6314,41.6314,41.544,41.5709,64000.0
2011-09-13 14:00:00,61.86,61.87,61.8,61.85,84200.0,41.5642,41.5709,41.5239,41.5575,84200.0
2011-09-13 14:05:00,61.85,61.86,61.78,61.83,45700.0,41.5575,41.5642,41.5105,41.544,45700.0
2011-09-13 14:10:00,61.83,61.88,61.77,61.83,65300.0,41.544,41.5776,41.5037,41.544,65300.0
2011-09-13 14:15:00,61.82,61.9,61.82,61.86,41700.0,41.5373,41.5911,41.5373,41.5642,41700.0
2011-09-13 14:20:00,61.85,61.94,61.85,61.94,52500.0,41.5575,41.618,41.5575,41.618,52500.0
2011-09-13 14:25:00,61.94,61.97,61.89,61.96,64500.0,41.618,41.6381,41.5844,41.6314,64500.0
2011-09-13 14:30:00,61.97,61.99,61.92,61.95,69300.0,41.6381,41.6516,41.6045,41.6247,69300.0
2011-09-13 14:35:00,61.95,61.98,61.91,61.91,49800.0,41.6247,41.6448,41.5978,41.5978,49800.0
2011-09-13 14:40:00,61.92,61.98,61.91,61.95,53200.0,41.6045,41.6448,41.5978,41.6247,53200.0
2011-09-13 14:45:00,61.96,61.98,61.83,61.83,92200.0,41.6314,41.6448,41.544,41.544,92200.0
2011-09-13 14:50:00,61.84,61.89,61.84,61.87,86100.0,41.5508,41.5844,41.5508,41.5709,86100.0
2011-09-13 14:55:00,61.86,61.95,61.78,61.85,267400.0,41.5642,41.6247,41.5105,41.5575,267400.0
2011-09-13 15:00:00,61.84,61.93,61.81,61.9,113900.0,41.5508,41.6112,41.5306,41.5911,113900.0
2011-09-13 15:05:00,61.9,61.9,61.76,61.82,117900.0,41.5911,41.5911,41.497,41.5373,117900.0
2011-09-13 15:10:00,61.83,61.87,61.78,61.82,90500.0,41.544,41.5709,41.5105,41.5373,90500.0
2011-09-13 15:15:00,61.81,61.82,61.7,61.71,215100.0,41.5306,41.5373,41.4567,41.4634,215100.0
2011-09-13 15:20:00,61.72,61.76,61.69,61.75,130200.0,41.4701,41.497,41.45,41.4903,130200.0
2011-09-13 15:25:00,61.75,61.86,61.67,61.85,170900.0,41.4903,41.5642,41.4365,41.5575,170900.0
2011-09-13 15:30:00,61.86,61.96,61.83,61.93,143900.0,41.5642,41.6314,41.544,41.6112,143900.0
2011-09-13 15:35:00,61.93,61.95,61.86,61.93,177200.0,41.6112,41.6247,41.5642,41.6112,177200.0
2011-09-13 15:40:00,61.92,62.1,61.88,62.08,170500.0,41.6045,41.7255,41.5776,41.712,170500.0
2011-09-13 15:45:00,62.08,62.1,61.98,62.06,183200.0,41.712,41.7255,41.6448,41.6986,183200.0
2011-09-13 15:50:00,62.06,62.08,61.9,61.97,232600.0,41.6986,41.712,41.5911,41.6381,232600.0
2011-09-13 15:55:00,61.97,62.03,61.94,62.0,406900.0,41.6381,41.6784,41.618,41.6583,406900.0
2011-09-14 09:30:00,62.08,62.33,61.97,62.33,183000.0,41.712,41.88,41.6381,41.88,183000.0
2011-09-14 09:35:00,62.32,62.37,62.15,62.15,103600.0,41.8733,41.9069,41.7591,41.7591,103600.0
2011-09-14 09:40:00,62.15,62.22,61.99,62.04,158100.0,41.7591,41.8061,41.6516,41.6851,158100.0
2011-09-14 09:45:00,62.03,62.13,62.03,62.12,96400.0,41.6784,41.7456,41.6784,41.7389,96400.0
2011-09-14 09:50:00,62.13,62.25,62.13,62.15,99700.0,41.7456,41.8262,41.7456,41.7591,99700.0
2011-09-14 09:55:00,62.15,62.37,62.15,62.2,135600.0,41.7591,41.9069,41.7591,41.7927,135600.0
2011-09-14 10:00:00,62.2,62.24,62.06,62.13,107100.0,41.7927,41.8195,41.6986,41.7456,107100.0
2011-09-14 10:05:00,62.12,62.15,62.08,62.13,82500.0,41.7389,41.7591,41.712,41.7456,82500.0
2011-09-14 10:10:00,62.13,62.24,62.13,62.16,45500.0,41.7456,41.8195,41.7456,41.7658,45500.0
2011-09-14 10:15:00,62.15,62.16,61.69,61.7,225100.0,41.7591,41.7658,41.45,41.4567,225100.0
2011-09-14 10:20:00,61.69,61.79,61.53,61.76,175100.0,41.45,41.5172,41.3425,41.497,175100.0
2011-09-14 10:25:00,61.75,61.98,61.74,61.89,146100.0,41.4903,41.6448,41.4836,41.5844,146100.0
2011-09-14 10:30:00,61.88,62.03,61.85,61.98,93800.0,41.5776,41.6784,41.5575,41.6448,93800.0
2011-09-14 10:35:00,61.99,62.11,61.92,62.11,103900.0,41.6516,41.7322,41.6045,41.7322,103900.0
2011-09-14 10:40:00,62.11,62.12,61.98,61.98,78600.0,41.7322,41.7389,41.6448,41.6448,78600.0
2011-09-14 10:45:00,61.99,62.06,61.95,61.99,101900.0,41.6516,41.6986,41.6247,41.6516,101900.0
2011-09-14 10:50:00,61.98,62.06,61.6,62.03,101200.0,41.6448,41.6986,41.3895,41.6784,101200.0
2011-09-14 10:55:00,62.02,62.05,61.6,62.01,94900.0,41.6717,41.6919,41.3895,41.665,94900.0
2011-09-14 11:00:00,62.01,62.07,61.96,62.02,109100.0,41.665,41.7053,41.6314,41.6717,109100.0
2011-09-14 11:05:00,62.03,62.08,62.02,62.04,88000.0,41.6784,41.712,41.6717,41.6851,88000.0
2011-09-14 11:10:00,62.03,62.14,61.99,62.14,59400.0,41.6784,41.7523,41.6516,41.7523,59400.0
2011-09-14 11:15:00,62.14,62.2,62.11,62.14,79000.0,41.7523,41.7927,41.7322,41.7523,79000.0
2011-09-14 11:20:00,62.14,62.3,62.13,62.26,91100.0,41.7523,41.8598,41.7456,41.833,91100.0
2011-09-14 11:25:00,62.26,62.39,62.25,62.39,71100.0,41.833,41.9203,41.8262,41.9203,71100.0
2011-09-14 11:30:00,62.38,62.43,62.29,62.31,75100.0,41.9136,41.9472,41.8531,41.8666,75100.0
2011-09-14 11:35:00,62.31,62.43,62.29,62.43,99800.0,41.8666,41.9472,41.8531,41.9472,99800.0
2011-09-14 11:40:00,62.42,62.43,62.31,62.37,74000.0,41.9405,41.9472,41.8666,41.9069,74000.0
2011-09-14 11:45:00,62.37,62.44,62.33,62.42,88000.0,41.9069,41.9539,41.88,41.9405,88000.0
2011-09-14 11:50:00,62.41,62.5,62.41,62.48,72000.0,41.9338,41.9942,41.9338,41.9808,72000.0
2011-09-14 11:55:00,62.48,62.49,62.4,62.49,69100.0,41.9808,41.9875,41.927,41.9875,69100.0
2011-09-14 12:00:00,62.49,62.53,62.48,62.53,93100.0,41.9875,42.0144,41.9808,42.0144,93100.0
2011-09-14 12:05:00,62.52,62.6,62.51,62.6,142700.0,42.0077,42.0614,42.0009,42.0614,142700.0
2011-09-14 12:10:00,62.59,62.62,62.56,62.59,167000.0,42.0547,42.0749,42.0345,42.0547,167000.0
2011-09-14 12:15:00,62.59,62.6,62.54,62.55,104100.0,42.0547,42.0614,42.0211,42.0278,104100.0
2011-09-14 12:20:00,62.54,62.59,62.54,62.56,55400.0,42.0211,42.0547,42.0211,42.0345,55400.0
2011-09-14 12:25:00,62.57,62.62,62.55,62.61,84100.0,42.0413,42.0749,42.0278,42.0681,84100.0
2011-09-14 12:30:00,62.61,62.62,62.58,62.59,75200.0,42.0681,42.0749,42.048,42.0547,75200.0
2011-09-14 12:35:00,62.58,62.61,62.55,62.59,125400.0,42.048,42.0681,42.0278,42.0547,125400.0
2011-09-14 12:40:00,62.6,62.61,62.56,62.56,210300.0,42.0614,42.0681,42.0345,42.0345,210300.0
2011-09-14 12:45:00,62.57,62.6,62.53,62.54,112500.0,42.0413,42.0614,42.0144,42.0211,112500.0
2011-09-14 12:50:00,62.54,62.55,62.5,62.53,28600.0,42.0211,42.0278,41.9942,42.0144,28600.0
2011-09-14 12:55:00,62.54,62.58,62.5,62.51,107300.0,42.0211,42.048,41.9942,42.0009,107300.0
2011-09-14 13:00:00,62.51,62.56,62.5,62.55,58100.0,42.0009,42.0345,41.9942,42.0278,58100.0
2011-09-14 13:05:00,62.55,62.59,62.51,62.51,110400.0,42.0278,42.0547,42.0009,42.0009,110400.0
2011-09-14 13:10:00,62.52,62.57,62.52,62.55,64300.0,42.0077,42.0413,42.0077,42.0278,64300.0
2011-09-14 13:15:00,62.55,62.57,62.5,62.56,64700.0,42.0278,42.0413,41.9942,42.0345,64700.0
2011-09-14 13:20:00,62.55,62.6,62.51,62.55,54500.0,42.0278,42.0614,42.0009,42.0278,54500.0
2011-09-14 13:25:00,62.55,62.57,62.5,62.53,63600.0,42.0278,42.0413,41.9942,42.0144,63600.0
2011-09-14 13:30:00,62.52,62.55,62.51,62.53,34800.0,42.0077,42.0278,42.0009,42.0144,34800.0
2011-09-14 13:35:00,62.52,62.62,62.49,62.62,151200.0,42.0077,42.0749,41.9875,42.0749,151200.0
2011-09-14 13:40:00,62.63,62.68,62.62,62.67,146700.0,42.0816,42.1152,42.0749,42.1085,146700.0
2011-09-14 13:45:00,62.66,62.67,62.6,62.63,153700.0,42.1017,42.1085,42.0614,42.0816,153700.0
2011-09-14 13:50:00,62.63,62.64,62.53,62.55,161800.0,42.0816,42.0883,42.0144,42.0278,161800.0
2011-09-14 13:55:00,62.55,62.56,62.47,62.53,109000.0,42.0278,42.0345,41.9741,42.0144,109000.0
2011-09-14 14:00:00,62.54,62.61,62.54,62.61,163100.0,42.0211,42.0681,42.0211,42.0681,163100.0
2011-09-14 14:05:00,62.61,62.66,62.61,62.64,160800.0,42.0681,42.1017,42.0681,42.0883,160800.0
2011-09-14 14:10:00,62.64,62.65,62.55,62.55,167400.0,42.0883,42.095,42.0278,42.0278,167400.0
2011-09-14 14:15:00,62.57,62.65,62.55,62.63,185600.0,42.0413,42.095,42.0278,42.0816,185600.0
2011-09-14 14:20:00,62.64,62.65,62.57,62.58,101400.0,42.0883,42.095,42.0413,42.048,101400.0
2011-09-14 14:25:00,62.58,62.6,62.53,62.58,126300.0,42.048,42.0614,42.0144,42.048,126300.0
2011-09-14 14:30:00,62.58,62.63,62.51,62.61,117800.0,42.048,42.0816,42.0009,42.0681,117800.0
2011-09-14 14:35:00,62.6,62.64,62.58,62.59,78400.0,42.0614,42.0883,42.048,42.0547,78400.0
2011-09-14 14:40:00,62.59,62.66,62.59,62.62,116100.0,42.0547,42.1017,42.0547,42.0749,116100.0
2011-09-14 14:45:00,62.6,62.61,62.52,62.55,89900.0,42.0614,42.0681,42.0077,42.0278,89900.0
2011-09-14 14:50:00,62.55,62.58,62.55,62.58,56100.0,42.0278,42.048,42.0278,42.048,56100.0
2011-09-14 14:55:00,62.58,62.58,62.54,62.56,187000.0,42.048,42.048,42.0211,42.0345,187000.0
2011-09-14 15:00:00,62.55,62.57,62.52,62.56,182400.0,42.0278,42.0413,42.0077,42.0345,182400.0
2011-09-14 15:05:00,62.55,62.61,62.54,62.6,163100.0,42.0278,42.0681,42.0211,42.0614,163100.0
2011-09-14 15:10:00,62.61,62.75,62.61,62.72,118100.0,42.0681,42.1622,42.0681,42.142,118100.0
2011-09-14 15:15:00,62.73,62.77,62.69,62.73,197500.0,42.1488,42.1756,42.1219,42.1488,197500.0
2011-09-14 15:20:00,62.74,62.74,62.69,62.7,129300.0,42.1555,42.1555,42.1219,42.1286,129300.0
2011-09-14 15:25:00,62.71,62.87,62.71,62.83,192900.0,42.1353,42.2428,42.1353,42.216,192900.0
2011-09-14 15:30:00,62.84,62.9,62.8,62.89,303900.0,42.2227,42.263,42.1958,42.2563,303900.0
2011-09-14 15:35:00,62.88,62.95,62.83,62.83,239600.0,42.2496,42.2966,42.216,42.216,239600.0
2011-09-14 15:40:00,62.83,62.84,62.62,62.63,172200.0,42.216,42.2227,42.0749,42.0816,172200.0
2011-09-14 15:45:00,62.63,62.64,62.41,62.51,338300.0,42.0816,42.0883,41.9338,42.0009,338300.0
2011-09-14 15:50:00,62.5,62.57,62.46,62.46,379800.0,41.9942,42.0413,41.9673,41.9673,379800.0
2011-09-14 15:55:00,62.46,62.49,62.34,62.35,907000.0,41.9673,41.9875,41.8867,41.8934,907000.0
2011-09-15 09:30:00,62.45,62.7,62.36,62.39,285900.0,41.9606,42.1286,41.9002,41.9203,285900.0
2011-09-15 09:35:00,62.41,62.45,62.18,62.32,199700.0,41.9338,41.9606,41.7792,41.8733,199700.0
2011-09-15 09:40:00,62.31,62.4,62.29,62.4,176200.0,41.8666,41.927,41.8531,41.927,176200.0
2011-09-15 09:45:00,62.4,62.59,62.4,62.48,133300.0,41.927,42.0547,41.927,41.9808,133300.0
2011-09-15 09:50:00,62.49,62.6,62.46,62.51,149800.0,41.9875,42.0614,41.9673,42.0009,149800.0
2011-09-15 09:55:00,62.5,62.54,62.34,62.36,125900.0,41.9942,42.0211,41.8867,41.9002,125900.0
2011-09-15 10:00:00,62.37,62.52,62.32,62.51,129400.0,41.9069,42.0077,41.8733,42.0009,129400.0
2011-09-15 10:05:00,62.52,62.54,62.35,62.37,117000.0,42.0077,42.0211,41.8934,41.9069,117000.0
2011-09-15 10:10:00,62.37,62.4,62.26,62.27,113000.0,41.9069,41.927,41.833,41.8397,113000.0
2011-09-15 10:15:00,62.27,62.29,62.17,62.24,148900.0,41.8397,41.8531,41.7725,41.8195,148900.0
2011-09-15 10:20:00,62.23,62.25,62.16,62.2,103800.0,41.8128,41.8262,41.7658,41.7927,103800.0
2011-09-15 10:25:00,62.2,62.25,62.13,62.21,77800.0,41.7927,41.8262,41.7456,41.7994,77800.0
2011-09-15 10:30:00,62.21,62.32,62.17,62.31,92200.0,41.7994,41.8733,41.7725,41.8666,92200.0
2011-09-15 10:35:00,62.32,62.34,62.24,62.29,102400.0,41.8733,41.8867,41.8195,41.8531,102400.0
2011-09-15 10:40:00,62.3,62.33,62.26,62.28,59000.0,41.8598,41.88,41.833,41.8464,59000.0
2011-09-15 10:45:00,62.27,62.3,62.23,62.25,77600.0,41.8397,41.8598,41.8128,41.8262,77600.0
2011-09-15 10:50:00,62.25,62.26,62.18,62.21,153400.0,41.8262,41.833,41.7792,41.7994,153400.0
2011-09-15 10:55:00,62.22,62.29,62.15,62.17,156700.0,41.8061,41.8531,41.7591,41.7725,156700.0
2011-09-15 11:00:00,62.17,62.17,62.1,62.12,122700.0,41.7725,41.7725,41.7255,41.7389,122700.0
2011-09-15 11:05:00,62.11,62.17,62.1,62.13,72800.0,41.7322,41.7725,41.7255,41.7456,72800.0
2011-09-15 11:10:00,62.14,62.19,62.12,62.14,75600.0,41.7523,41.7859,41.7389,41.7523,75600.0
2011-09-15 11:15:00,62.15,62.28,62.15,62.25,58100.0,41.7591,41.8464,41.7591,41.8262,58100.0
2011-09-15 11:20:00,62.26,62.33,62.23,62.31,104200.0,41.833,41.88,41.8128,41.8666,104200.0
2011-09-15 11:25:00,62.31,62.37,62.23,62.35,116000.0,41.8666,41.9069,41.8128,41.8934,116000.0
2011-09-15 11:30:00,62.35,62.45,62.35,62.37,137900.0,41.8934,41.9606,41.8934,41.9069,137900.0
2011-09-15 11:35:00,62.36,62.37,62.32,62.34,58400.0,41.9002,41.9069,41.8733,41.8867,58400.0
2011-09-15 11:40:00,62.34,62.35,62.3,62.31,66200.0,41.8867,41.8934,41.8598,41.8666,66200.0
2011-09-15 11:45:00,62.31,62.33,62.25,62.26,61100.0,41.8666,41.88,41.8262,41.833,61100.0
2011-09-15 11:50:00,62.25,62.29,62.21,62.23,98700.0,41.8262,41.8531,41.7994,41.8128,98700.0
2011-09-15 11:55:00,62.22,62.23,62.16,62.2,108100.0,41.8061,41.8128,41.7658,41.7927,108100.0
2011-09-15 12:00:00,62.2,62.28,62.2,62.28,115200.0,41.7927,41.8464,41.7927,41.8464,115200.0
2011-09-15 12:05:00,62.27,62.41,62.26,62.39,136900.0,41.8397,41.9338,41.833,41.9203,136900.0
2011-09-15 12:10:00,62.4,62.44,62.39,62.41,110500.0,41.927,41.9539,41.9203,41.9338,110500.0
2011-09-15 12:15:00,62.4,62.5,62.4,62.49,96500.0,41.927,41.9942,41.927,41.9875,96500.0
2011-09-15 12:20:00,62.5,62.52,62.46,62.48,74700.0,41.9942,42.0077,41.9673,41.9808,74700.0
2011-09-15 12:25:00,62.49,62.51,62.41,62.41,47300.0,41.9875,42.0009,41.9338,41.9338,47300.0
2011-09-15 12:30:00,62.41,62.46,62.4,62.43,73200.0,41.9338,41.9673,41.927,41.9472,73200.0
2011-09-15 12:35:00,62.43,62.46,62.42,62.46,49000.0,41.9472,41.9673,41.9405,41.9673,49000.0
2011-09-15 12:40:00,62.46,62.5,62.46,62.49,46100.0,41.9673,41.9942,41.9673,41.9875,46100.0
2011-09-15 12:45:00,62.49,62.49,62.41,62.44,65700.0,41.9875,41.9875,41.9338,41.9539,65700.0
2011-09-15 12:50:00,62.44,62.44,62.35,62.36,37500.0,41.9539,41.9539,41.8934,41.9002,37500.0
2011-09-15 12:55:00,62.36,62.4,62.36,62.37,28500.0,41.9002,41.927,41.9002,41.9069,28500.0
2011-09-15 13:00:00,62.37,62.41,62.35,62.39,74600.0,41.9069,41.9338,41.8934,41.9203,74600.0
2011-09-15 13:05:00,62.39,62.42,62.39,62.4,70300.0,41.9203,41.9405,41.9203,41.927,70300.0
2011-09-15 13:10:00,62.4,62.47,62.4,62.47,55000.0,41.927,41.9741,41.927,41.9741,55000.0
2011-09-15 13:15:00,62.47,62.5,62.47,62.5,33800.0,41.9741,41.9942,41.9741,41.9942,33800.0
2011-09-15 13:20:00,62.5,62.53,62.49,62.52,74500.0,41.9942,42.0144,41.9875,42.0077,74500.0
2011-09-15 13:25:00,62.52,62.53,62.48,62.49,104000.0,42.0077,42.0144,41.9808,41.9875,104000.0
2011-09-15 13:30:00,62.49,62.49,62.45,62.48,35400.0,41.9875,41.9875,41.9606,41.9808,35400.0
2011-09-15 13:35:00,62.49,62.51,62.46,62.5,39700.0,41.9875,42.0009,41.9673,41.9942,39700.0
2011-09-15 13:40:00,62.49,62.57,62.49,62.57,49000.0,41.9875,42.0413,41.9875,42.0413,49000.0
2011-09-15 13:45:00,62.57,62.57,62.5,62.53,68900.0,42.0413,42.0413,41.9942,42.0144,68900.0
2011-09-15 13:50:00,62.54,62.57,62.48,62.55,56000.0,42.0211,42.0413,41.9808,42.0278,56000.0
2011-09-15 13:55:00,62.55,62.61,62.54,62.61,42700.0,42.0278,42.0681,42.0211,42.0681,42700.0
2011-09-15 14:00:00,62.61,62.7,62.61,62.69,94800.0,42.0681,42.1286,42.0681,42.1219,94800.0
2011-09-15 14:05:00,62.69,62.71,62.59,62.61,122300.0,42.1219,42.1353,42.0547,42.0681,122300.0
2011-09-15 14:10:00,62.61,62.71,62.61,62.67,163600.0,42.0681,42.1353,42.0681,42.1085,163600.0
2011-09-15 14:15:00,62.66,62.7,62.64,62.65,88900.0,42.1017,42.1286,42.0883,42.095,88900.0
2011-09-15 14:20:00,62.65,62.65,62.59,62.6,106600.0,42.095,42.095,42.0547,42.0614,106600.0
2011-09-15 14:25:00,62.59,62.62,62.57,62.61,66500.0,42.0547,42.0749,42.0413,42.0681,66500.0
2011-09-15 14:30:00,62.61,62.63,62.6,62.62,28600.0,42.0681,42.0816,42.0614,42.0749,28600.0
2011-09-15 14:35:00,62.63,62.63,62.58,62.61,68000.0,42.0816,42.0816,42.048,42.0681,68000.0
2011-09-15 14:40:00,62.61,62.64,62.6,62.64,39600.0,42.0681,42.0883,42.0614,42.0883,39600.0
2011-09-15 14:45:00,62.63,62.66,62.59,62.63,89600.0,42.0816,42.1017,42.0547,42.0816,89600.0
2011-09-15 14:50:00,62.62,62.63,62.55,62.59,120800.0,42.0749,42.0816,42.0278,42.0547,120800.0
2011-09-15 14:55:00,62.59,62.64,62.58,62.59,59700.0,42.0547,42.0883,42.048,42.0547,59700.0
2011-09-15 15:00:00,62.6,62.67,62.59,62.62,121800.0,42.0614,42.1085,42.0547,42.0749,121800.0
2011-09-15 15:05:00,62.62,62.66,62.6,62.63,72200.0,42.0749,42.1017,42.0614,42.0816,72200.0
2011-09-15 15:10:00,62.63,62.64,62.58,62.61,64600.0,42.0816,42.0883,42.048,42.0681,64600.0
2011-09-15 15:15:00,62.61,62.66,62.57,62.57,74300.0,42.0681,42.1017,42.0413,42.0413,74300.0
2011-09-15 15:20:00,62.58,62.6,62.55,62.57,79300.0,42.048,42.0614,42.0278,42.0413,79300.0
2011-09-15 15:25:00,62.56,62.57,62.49,62.5,76000.0,42.0345,42.0413,41.9875,41.9942,76000.0
2011-09-15 15:30:00,62.5,62.63,62.49,62.63,146000.0,41.9942,42.0816,41.9875,42.0816,146000.0
2011-09-15 15:35:00,62.63,62.7,62.58,62.68,171300.0,42.0816,42.1286,42.048,42.1152,171300.0
2011-09-15 15:40:00,62.68,62.72,62.61,62.7,259600.0,42.1152,42.142,42.0681,42.1286,259600.0
2011-09-15 15:45:00,62.69,62.72,62.61,62.72,239900.0,42.1219,42.142,42.0681,42.142,239900.0
2011-09-15 15:50:00,62.72,62.75,62.69,62.72,240700.0,42.142,42.1622,42.1219,42.142,240700.0
2011-09-15 15:55:00,62.73,62.76,62.67,62.74,442500.0,42.1488,42.1689,42.1085,42.1555,442500.0
2011-09-16 09:30:00,63.22,63.3,63.01,63.2,5001000.0,42.478,42.5318,42.3369,42.4646,5001000.0
2011-09-16 09:35:00,63.22,63.22,63.05,63.18,216600.0,42.478,42.478,42.3638,42.4511,216600.0
2011-09-16 09:40:00,63.18,63.34,63.18,63.31,286100.0,42.4511,42.5586,42.4511,42.5385,286100.0
2011-09-16 09:45:00,63.31,63.45,63.31,63.41,172200.0,42.5385,42.6325,42.5385,42.6057,172200.0
2011-09-16 09:50:00,63.42,63.49,63.4,63.48,176200.0,42.6124,42.6594,42.5989,42.6527,176200.0
2011-09-16 09:55:00,63.48,63.5,63.39,63.48,191800.0,42.6527,42.6661,42.5922,42.6527,191800.0
2011-09-16 10:00:00,63.48,63.56,63.45,63.55,246300.0,42.6527,42.7064,42.6325,42.6997,246300.0
2011-09-16 10:05:00,63.54,63.55,63.48,63.53,154500.0,42.693,42.6997,42.6527,42.6863,154500.0
2011-09-16 10:10:00,63.53,63.63,63.52,63.58,114600.0,42.6863,42.7535,42.6796,42.7199,114600.0
2011-09-16 10:15:00,63.58,63.62,63.57,63.62,107500.0,42.7199,42.7468,42.7132,42.7468,107500.0
2011-09-16 10:20:00,63.61,63.63,63.6,63.62,129800.0,42.74,42.7535,42.7333,42.7468,129800.0
2011-09-16 10:25:00,63.62,63.68,63.6,63.66,244300.0,42.7468,42.7871,42.7333,42.7736,244300.0
2011-09-16 10:30:00,63.67,63.67,63.57,63.62,287400.0,42.7804,42.7804,42.7132,42.7468,287400.0
2011-09-16 10:35:00,63.62,63.63,63.54,63.57,179900.0,42.7468,42.7535,42.693,42.7132,179900.0
2011-09-16 10:40:00,63.58,63.64,63.58,63.6,109600.0,42.7199,42.7602,42.7199,42.7333,109600.0
2011-09-16 10:45:00,63.61,63.66,63.57,63.61,126200.0,42.74,42.7736,42.7132,42.74,126200.0
2011-09-16 10:50:00,63.61,63.72,63.6,63.71,173600.0,42.74,42.814,42.7333,42.8072,173600.0
2011-09-16 10:55:00,63.7,63.78,63.69,63.78,206100.0,42.8005,42.8543,42.7938,42.8543,206100.0
2011-09-16 11:00:00,63.77,63.84,63.74,63.82,129400.0,42.8475,42.8946,42.8274,42.8811,129400.0
2011-09-16 11:05:00,63.83,63.84,63.77,63.78,88800.0,42.8879,42.8946,42.8475,42.8543,88800.0
2011-09-16 11:10:00,63.79,63.84,63.78,63.79,64100.0,42.861,42.8946,42.8543,42.861,64100.0
2011-09-16 11:15:00,63.79,63.82,63.73,63.75,77500.0,42.861,42.8811,42.8207,42.8341,77500.0
2011-09-16 11:20:00,63.76,63.77,63.74,63.76,105500.0,42.8408,42.8475,42.8274,42.8408,105500.0
2011-09-16 11:25:00,63.75,63.85,63.75,63.8,131000.0,42.8341,42.9013,42.8341,42.8677,131000.0
2011-09-16 11:30:00,63.8,63.89,63.75,63.89,230200.0,42.8677,42.9282,42.8341,42.9282,230200.0
2011-09-16 11:35:00,63.88,63.9,63.83,63.84,59400.0,42.9215,42.9349,42.8879,42.8946,59400.0
2011-09-16 11:40:00,63.86,63.9,63.83,63.89,90900.0,42.908,42.9349,42.8879,42.9282,90900.0
2011-09-16 11:45:00,63.89,63.92,63.85,63.87,70500.0,42.9282,42.9483,42.9013,42.9147,70500.0
2011-09-16 11:50:00,63.87,63.91,63.85,63.89,91900.0,42.9147,42.9416,42.9013,42.9282,91900.0
2011-09-16 11:55:00,63.89,63.93,63.88,63.89,68600.0,42.9282,42.9551,42.9215,42.9282,68600.0
2011-09-16 12:00:00,63.9,63.95,63.89,63.94,62700.0,42.9349,42.9685,42.9282,42.9618,62700.0
2011-09-16 12:05:00,63.94,64.03,63.94,64.01,201300.0,42.9618,43.0222,42.9618,43.0088,201300.0
2011-09-16 12:10:00,64.0,64.02,63.97,63.98,49100.0,43.0021,43.0155,42.9819,42.9886,49100.0
2011-09-16 12:15:00,63.98,64.05,63.98,64.05,149100.0,42.9886,43.0357,42.9886,43.0357,149100.0
2011-09-16 12:20:00,64.04,64.12,64.04,64.12,192800.0,43.029,43.0827,43.029,43.0827,192800.0
2011-09-16 12:25:00,64.11,64.19,64.1,64.14,165400.0,43.076,43.1298,43.0693,43.0962,165400.0
2011-09-16 12:30:00,64.14,64.17,64.12,64.15,119900.0,43.0962,43.1163,43.0827,43.1029,119900.0
2011-09-16 12:35:00,64.16,64.19,64.14,64.19,156100.0,43.1096,43.1298,43.0962,43.1298,156100.0
2011-09-16 12:40:00,64.19,64.29,64.18,64.28,164000.0,43.1298,43.1969,43.123,43.1902,164000.0
2011-09-16 12:45:00,64.28,64.43,64.28,64.4,182500.0,43.1902,43.291,43.1902,43.2709,182500.0
2011-09-16 12:50:00,64.41,64.41,64.23,64.29,229400.0,43.2776,43.2776,43.1566,43.1969,229400.0
2011-09-16 12:55:00,64.29,64.34,64.29,64.31,103000.0,43.1969,43.2305,43.1969,43.2104,103000.0
2011-09-16 13:00:00,64.31,64.33,64.29,64.3,183100.0,43.2104,43.2238,43.1969,43.2037,183100.0
2011-09-16 13:05:00,64.31,64.34,64.29,64.32,103900.0,43.2104,43.2305,43.1969,43.2171,103900.0
2011-09-16 13:10:00,64.32,64.37,64.25,64.28,170700.0,43.2171,43.2507,43.1701,43.1902,170700.0
2011-09-16 13:15:00,64.27,64.28,64.2,64.2,89900.0,43.1835,43.1902,43.1365,43.1365,89900.0
2011-09-16 13:20:00,64.21,64.25,64.2,64.24,77700.0,43.1432,43.1701,43.1365,43.1633,77700.0
2011-09-16 13:25:00,64.25,64.27,64.23,64.24,90000.0,43.1701,43.1835,43.1566,43.1633,90000.0
2011-09-16 13:30:00,64.24,64.25,64.18,64.19,159700.0,43.1633,43.1701,43.123,43.1298,159700.0
2011-09-16 13:35:00,64.2,64.25,64.19,64.25,108200.0,43.1365,43.1701,43.1298,43.1701,108200.0
2011-09-16 13:40:00,64.24,64.26,64.2,64.23,76000.0,43.1633,43.1768,43.1365,43.1566,76000.0
2011-09-16 13:45:00,64.22,64.28,64.22,64.26,98600.0,43.1499,43.1902,43.1499,43.1768,98600.0
2011-09-16 13:50:00,64.25,64.3,64.25,64.26,41100.0,43.1701,43.2037,43.1701,43.1768,41100.0
2011-09-16 13:55:00,64.26,64.36,64.25,64.35,107200.0,43.1768,43.244,43.1701,43.2373,107200.0
2011-09-16 14:00:00,64.36,64.39,64.34,64.37,162200.0,43.244,43.2641,43.2305,43.2507,162200.0
2011-09-16 14:05:00,64.37,64.45,64.37,64.44,120600.0,43.2507,43.3044,43.2507,43.2977,120600.0
2011-09-16 14:10:00,64.43,64.48,64.43,64.47,106100.0,43.291,43.3246,43.291,43.3179,106100.0
2011-09-16 14:15:00,64.47,64.49,64.46,64.49,108000.0,43.3179,43.3313,43.3112,43.3313,108000.0
2011-09-16 14:20:00,64.49,64.49,64.45,64.49,110300.0,43.3313,43.3313,43.3044,43.3313,110300.0
2011-09-16 14:25:00,64.49,64.49,64.45,64.45,81200.0,43.3313,43.3313,43.3044,43.3044,81200.0
2011-09-16 14:30:00,64.46,64.49,64.45,64.45,168700.0,43.3112,43.3313,43.3044,43.3044,168700.0
2011-09-16 14:35:00,64.46,64.49,64.45,64.49,80900.0,43.3112,43.3313,43.3044,43.3313,80900.0
2011-09-16 14:40:00,64.49,64.49,64.48,64.48,108700.0,43.3313,43.3313,43.3246,43.3246,108700.0
2011-09-16 14:45:00,64.48,64.52,64.48,64.5,365500.0,43.3246,43.3515,43.3246,43.338,365500.0
2011-09-16 14:50:00,64.5,64.56,64.48,64.54,205600.0,43.338,43.3784,43.3246,43.3649,205600.0
2011-09-16 14:55:00,64.53,64.54,64.51,64.54,146100.0,43.3582,43.3649,43.3448,43.3649,146100.0
2011-09-16 15:00:00,64.53,64.58,64.5,64.5,248800.0,43.3582,43.3918,43.338,43.338,248800.0
2011-09-16 15:05:00,64.5,64.51,64.44,64.44,301200.0,43.338,43.3448,43.2977,43.2977,301200.0
2011-09-16 15:10:00,64.45,64.49,64.45,64.48,141400.0,43.3044,43.3313,43.3044,43.3246,141400.0
2011-09-16 15:15:00,64.49,64.49,64.46,64.49,125800.0,43.3313,43.3313,43.3112,43.3313,125800.0
2011-09-16 15:20:00,64.49,64.58,64.47,64.51,216000.0,43.3313,43.3918,43.3179,43.3448,216000.0
2011-09-16 15:25:00,64.51,64.6,64.5,64.59,305400.0,43.3448,43.4052,43.338,43.3985,305400.0
2011-09-16 15:30:00,64.59,64.59,64.5,64.52,251900.0,43.3985,43.3985,43.338,43.3515,251900.0
2011-09-16 15:35:00,64.52,64.53,64.47,64.5,252000.0,43.3515,43.3582,43.3179,43.338,252000.0
2011-09-16 15:40:00,64.5,64.62,64.49,64.62,306800.0,43.338,43.4187,43.3313,43.4187,306800.0
2011-09-16 15:45:00,64.62,64.7,64.61,64.66,683100.0,43.4187,43.4724,43.412,43.4455,683100.0
2011-09-16 15:50:00,64.66,64.66,64.57,64.57,377000.0,43.4455,43.4455,43.3851,43.3851,377000.0
2011-09-16 15:55:00,64.58,64.59,64.3,64.34,1966700.0,43.3918,43.3985,43.2037,43.2305,1966700.0
2011-09-19 09:30:00,63.64,63.93,63.61,63.89,282600.0,42.7602,42.9551,42.74,42.9282,282600.0
2011-09-19 09:35:00,63.88,64.0,63.7,63.73,188600.0,42.9215,43.0021,42.8005,42.8207,188600.0
2011-09-19 09:40:00,63.71,63.75,63.62,63.62,195400.0,42.8072,42.8341,42.7468,42.7468,195400.0
2011-09-19 09:45:00,63.62,63.69,63.52,63.6,237500.0,42.7468,42.7938,42.6796,42.7333,237500.0
2011-09-19 09:50:00,63.59,63.67,63.54,63.65,183000.0,42.7266,42.7804,42.693,42.7669,183000.0
2011-09-19 09:55:00,63.65,63.74,63.59,63.67,294400.0,42.7669,42.8274,42.7266,42.7804,294400.0
2011-09-19 10:00:00,63.69,63.9,63.67,63.9,152700.0,42.7938,42.9349,42.7804,42.9349,152700.0
2011-09-19 10:05:00,63.9,63.96,63.9,63.95,85700.0,42.9349,42.9752,42.9349,42.9685,85700.0
2011-09-19 10:10:00,63.94,63.98,63.92,63.94,152100.0,42.9618,42.9886,42.9483,42.9618,152100.0
2011-09-19 10:15:00,63.94,63.94,63.84,63.92,112000.0,42.9618,42.9618,42.8946,42.9483,112000.0
2011-09-19 10:20:00,63.93,63.93,63.83,63.88,85100.0,42.9551,42.9551,42.8879,42.9215,85100.0
2011-09-19 10:25:00,63.88,63.88,63.74,63.75,132900.0,42.9215,42.9215,42.8274,42.8341,132900.0
2011-09-19 10:30:00,63.75,63.81,63.75,63.81,58600.0,42.8341,42.8744,42.8341,42.8744,58600.0
2011-09-19 10:35:00,63.81,63.9,63.8,63.82,78200.0,42.8744,42.9349,42.8677,42.8811,78200.0
2011-09-19 10:40:00,63.82,63.86,63.77,63.78,86800.0,42.8811,42.908,42.8475,42.8543,86800.0
2011-09-19 10:45:00,63.78,63.89,63.77,63.89,67200.0,42.8543,42.9282,42.8475,42.9282,67200.0
2011-09-19 10:50:00,63.88,63.91,63.87,63.88,68400.0,42.9215,42.9416,42.9147,42.9215,68400.0
2011-09-19 10:55:00,63.88,63.89,63.83,63.85,74100.0,42.9215,42.9282,42.8879,42.9013,74100.0
2011-09-19 11:00:00,63.85,63.92,63.81,63.9,100500.0,42.9013,42.9483,42.8744,42.9349,100500.0
2011-09-19 11:05:00,63.9,63.91,63.83,63.85,63200.0,42.9349,42.9416,42.8879,42.9013,63200.0
2011-09-19 11:10:00,63.85,63.87,63.8,63.87,77400.0,42.9013,42.9147,42.8677,42.9147,77400.0
2011-09-19 11:15:00,63.87,63.89,63.86,63.88,66800.0,42.9147,42.9282,42.908,42.9215,66800.0
2011-09-19 11:20:00,63.88,63.92,63.84,63.85,77400.0,42.9215,42.9483,42.8946,42.9013,77400.0
2011-09-19 11:25:00,63.85,63.86,63.8,63.82,161500.0,42.9013,42.908,42.8677,42.8811,161500.0
2011-09-19 11:30:00,63.83,63.89,63.81,63.86,65300.0,42.8879,42.9282,42.8744,42.908,65300.0
2011-09-19 11:35:00,63.87,63.9,63.85,63.88,88300.0,42.9147,42.9349,42.9013,42.9215,88300.0
2011-09-19 11:40:00,63.88,63.89,63.83,63.87,61000.0,42.9215,42.9282,42.8879,42.9147,61000.0
2011-09-19 11:45:00,63.88,64.02,63.87,64.0,224700.0,42.9215,43.0155,42.9147,43.0021,224700.0
2011-09-19 11:50:00,64.01,64.08,64.0,64.06,116100.0,43.0088,43.0558,43.0021,43.0424,116100.0
2011-09-19 11:55:00,64.06,64.1,64.04,64.07,61500.0,43.0424,43.0693,43.029,43.0491,61500.0
2011-09-19 12:00:00,64.07,64.08,64.04,64.05,51700.0,43.0491,43.0558,43.029,43.0357,51700.0
2011-09-19 12:05:00,64.04,64.05,64.02,64.04,37500.0,43.029,43.0357,43.0155,43.029,37500.0
2011-09-19 12:10:00,64.04,64.07,64.02,64.07,65400.0,43.029,43.0491,43.0155,43.0491,65400.0
2011-09-19 12:15:00,64.08,64.1,64.0,64.03,163800.0,43.0558,43.0693,43.0021,43.0222,163800.0
2011-09-19 12:20:00,64.03,64.06,63.99,64.01,64800.0,43.0222,43.0424,42.9954,43.0088,64800.0
2011-09-19 12:25:00,64.0,64.0,63.96,63.98,27000.0,43.0021,43.0021,42.9752,42.9886,27000.0
2011-09-19 12:30:00,63.97,63.98,63.96,63.97,27200.0,42.9819,42.9886,42.9752,42.9819,27200.0
2011-09-19 12:35:00,63.98,63.99,63.92,63.95,52800.0,42.9886,42.9954,42.9483,42.9685,52800.0
2011-09-19 12:40:00,63.95,63.98,63.92,63.92,41400.0,42.9685,42.9886,42.9483,42.9483,41400.0
2011-09-19 12:45:00,63.92,63.92,63.85,63.88,81500.0,42.9483,42.9483,42.9013,42.9215,81500.0
2011-09-19 12:50:00,63.88,63.95,63.84,63.92,94700.0,42.9215,42.9685,42.8946,42.9483,94700.0
2011-09-19 12:55:00,63.91,64.0,63.91,64.0,77700.0,42.9416,43.0021,42.9416,43.0021,77700.0
2011-09-19 13:00:00,63.99,63.99,63.93,63.99,85600.0,42.9954,42.9954,42.9551,42.9954,85600.0
2011-09-19 13:05:00,63.98,63.99,63.96,63.99,30100.0,42.9886,42.9954,42.9752,42.9954,30100.0
2011-09-19 13:10:00,63.98,63.99,63.92,63.96,39400.0,42.9886,42.9954,42.9483,42.9752,39400.0
2011-09-19 13:15:00,63.95,63.95,63.88,63.93,52700.0,42.9685,42.9685,42.9215,42.9551,52700.0
2011-09-19 13:20:00,63.94,63.96,63.91,63.95,26400.0,42.9618,42.9752,42.9416,42.9685,26400.0
2011-09-19 13:25:00,63.95,64.0,63.94,63.99,76800.0,42.9685,43.0021,42.9618,42.9954,76800.0
2011-09-19 13:30:00,63.99,64.01,63.95,63.97,54300.0,42.9954,43.0088,42.9685,42.9819,54300.0
2011-09-19 13:35:00,63.97,64.0,63.93,63.94,45300.0,42.9819,43.0021,42.9551,42.9618,45300.0
2011-09-19 13:40:00,63.95,63.99,63.95,63.96,33900.0,42.9685,42.9954,42.9685,42.9752,33900.0
2011-09-19 13:45:00,63.95,63.96,63.91,63.91,68000.0,42.9685,42.9752,42.9416,42.9416,68000.0
2011-09-19 13:50:00,63.91,63.95,63.88,63.89,54200.0,42.9416,42.9685,42.9215,42.9282,54200.0
2011-09-19 13:55:00,63.89,63.9,63.83,63.86,67600.0,42.9282,42.9349,42.8879,42.908,67600.0
2011-09-19 14:00:00,63.86,63.86,63.8,63.81,69400.0,42.908,42.908,42.8677,42.8744,69400.0
2011-09-19 14:05:00,63.8,63.88,63.8,63.81,130500.0,42.8677,42.9215,42.8677,42.8744,130500.0
2011-09-19 14:10:00,63.8,63.92,63.8,63.88,82000.0,42.8677,42.9483,42.8677,42.9215,82000.0
2011-09-19 14:15:00,63.87,63.93,63.87,63.89,101200.0,42.9147,42.9551,42.9147,42.9282,101200.0
2011-09-19 14:20:00,63.89,63.92,63.87,63.89,95600.0,42.9282,42.9483,42.9147,42.9282,95600.0
2011-09-19 14:25:00,63.89,63.91,63.86,63.88,73000.0,42.9282,42.9416,42.908,42.9215,73000.0
2011-09-19 14:30:00,63.87,63.92,63.87,63.89,78600.0,42.9147,42.9483,42.9147,42.9282,78600.0
2011-09-19 14:35:00,63.88,63.96,63.87,63.96,55300.0,42.9215,42.9752,42.9147,42.9752,55300.0
2011-09-19 14:40:00,63.95,64.0,63.94,63.95,116400.0,42.9685,43.0021,42.9618,42.9685,116400.0
2011-09-19 14:45:00,63.96,63.99,63.92,63.98,60900.0,42.9752,42.9954,42.9483,42.9886,60900.0
2011-09-19 14:50:00,63.99,64.01,63.94,63.97,126500.0,42.9954,43.0088,42.9618,42.9819,126500.0
2011-09-19 14:55:00,63.97,63.98,63.92,63.94,59600.0,42.9819,42.9886,42.9483,42.9618,59600.0
2011-09-19 15:00:00,63.94,63.99,63.92,63.97,110400.0,42.9618,42.9954,42.9483,42.9819,110400.0
2011-09-19 15:05:00,63.97,63.98,63.92,63.94,109700.0,42.9819,42.9886,42.9483,42.9618,109700.0
2011-09-19 15:10:00,63.94,64.04,63.9,63.94,535200.0,42.9618,43.029,42.9349,42.9618,535200.0
2011-09-19 15:15:00,63.95,63.98,63.89,63.9,371700.0,42.9685,42.9886,42.9282,42.9349,371700.0
2011-09-19 15:20:00,63.9,64.0,63.89,63.91,240700.0,42.9349,43.0021,42.9282,42.9416,240700.0
2011-09-19 15:25:00,63.91,63.93,63.88,63.92,216800.0,42.9416,42.9551,42.9215,42.9483,216800.0
2011-09-19 15:30:00,63.93,63.94,63.88,63.92,372900.0,42.9551,42.9618,42.9215,42.9483,372900.0
2011-09-19 15:35:00,63.92,63.95,63.87,63.9,227700.0,42.9483,42.9685,42.9147,42.9349,227700.0
2011-09-19 15:40:00,63.89,63.94,63.89,63.93,187200.0,42.9282,42.9618,42.9282,42.9551,187200.0
2011-09-19 15:45:00,63.94,63.97,63.81,63.87,326400.0,42.9618,42.9819,42.8744,42.9147,326400.0
2011-09-19 15:50:00,63.87,63.91,63.81,63.83,305400.0,42.9147,42.9416,42.8744,42.8879,305400.0
2011-09-19 15:55:00,63.84,63.9,63.78,63.81,667900.0,42.8946,42.9349,42.8543,42.8744,667900.0
2011-09-20 09:30:00,63.84,63.97,63.71,63.84,174700.0,42.8946,42.9819,42.8072,42.8946,174700.0
2011-09-20 09:35:00,63.85,64.0,63.83,63.99,157300.0,42.9013,43.0021,42.8879,42.9954,157300.0
2011-09-20 09:40:00,63.99,63.99,63.88,63.92,81900.0,42.9954,42.9954,42.9215,42.9483,81900.0
2011-09-20 09:45:00,63.93,63.94,63.86,63.91,119400.0,42.9551,42.9618,42.908,42.9416,119400.0
2011-09-20 09:50:00,63.91,63.92,63.72,63.75,117800.0,42.9416,42.9483,42.814,42.8341,117800.0
2011-09-20 09:55:00,63.75,63.75,63.48,63.55,207400.0,42.8341,42.8341,42.6527,42.6997,207400.0
2011-09-20 10:00:00,63.55,63.72,63.55,63.68,87700.0,42.6997,42.814,42.6997,42.7871,87700.0
2011-09-20 10:05:00,63.69,63.76,63.69,63.73,59100.0,42.7938,42.8408,42.7938,42.8207,59100.0
2011-09-20 10:10:00,63.73,63.81,63.69,63.81,72000.0,42.8207,42.8744,42.7938,42.8744,72000.0
2011-09-20 10:15:00,63.81,63.88,63.78,63.87,71700.0,42.8744,42.9215,42.8543,42.9147,71700.0
2011-09-20 10:20:00,63.88,63.94,63.82,63.92,75900.0,42.9215,42.9618,42.8811,42.9483,75900.0
2011-09-20 10:25:00,63.93,63.94,63.88,63.89,82100.0,42.9551,42.9618,42.9215,42.9282,82100.0
2011-09-20 10:30:00,63.89,63.97,63.88,63.97,83100.0,42.9282,42.9819,42.9215,42.9819,83100.0
2011-09-20 10:35:00,63.97,64.07,63.97,64.03,85700.0,42.9819,43.0491,42.9819,43.0222,85700.0
2011-09-20 10:40:00,64.03,64.08,64.02,64.08,68700.0,43.0222,43.0558,43.0155,43.0558,68700.0
2011-09-20 10:45:00,64.08,64.16,64.05,64.15,98200.0,43.0558,43.1096,43.0357,43.1029,98200.0
2011-09-20 10:50:00,64.15,64.17,64.11,64.13,93400.0,43.1029,43.1163,43.076,43.0894,93400.0
2011-09-20 10:55:00,64.13,64.21,64.13,64.21,99800.0,43.0894,43.1432,43.0894,43.1432,99800.0
2011-09-20 11:00:00,64.21,64.33,64.18,64.28,115200.0,43.1432,43.2238,43.123,43.1902,115200.0
2011-09-20 11:05:00,64.29,64.41,64.27,64.4,81300.0,43.1969,43.2776,43.1835,43.2709,81300.0
2011-09-20 11:10:00,64.4,64.44,64.38,64.42,59900.0,43.2709,43.2977,43.2574,43.2843,59900.0
2011-09-20 11:15:00,64.42,64.47,64.37,64.37,70100.0,43.2843,43.3179,43.2507,43.2507,70100.0
2011-09-20 11:20:00,64.37,64.38,64.3,64.38,94400.0,43.2507,43.2574,43.2037,43.2574,94400.0
2011-09-20 11:25:00,64.38,64.5,64.37,64.49,129000.0,43.2574,43.338,43.2507,43.3313,129000.0
2011-09-20 11:30:00,64.49,64.5,64.43,64.49,105300.0,43.3313,43.338,43.291,43.3313,105300.0
2011-09-20 11:35:00,64.5,64.53,64.47,64.47,85400.0,43.338,43.3582,43.3179,43.3179,85400.0
2011-09-20 11:40:00,64.48,64.5,64.46,64.48,48100.0,43.3246,43.338,43.3112,43.3246,48100.0
2011-09-20 11:45:00,64.48,64.52,64.47,64.48,41500.0,43.3246,43.3515,43.3179,43.3246,41500.0
2011-09-20 11:50:00,64.48,64.5,64.44,64.49,68300.0,43.3246,43.338,43.2977,43.3313,68300.0
2011-09-20 11:55:00,64.49,64.55,64.48,64.52,69600.0,43.3313,43.3716,43.3246,43.3515,69600.0
2011-09-20 12:00:00,64.52,64.52,64.45,64.45,48100.0,43.3515,43.3515,43.3044,43.3044,48100.0
2011-09-20 12:05:00,64.45,64.46,64.4,64.42,64300.0,43.3044,43.3112,43.2709,43.2843,64300.0
2011-09-20 12:10:00,64.41,64.45,64.37,64.44,69400.0,43.2776,43.3044,43.2507,43.2977,69400.0
2011-09-20 12:15:00,64.44,64.47,64.41,64.42,73000.0,43.2977,43.3179,43.2776,43.2843,73000.0
2011-09-20 12:20:00,64.43,64.5,64.43,64.5,23100.0,43.291,43.338,43.291,43.338,23100.0
2011-09-20 12:25:00,64.5,64.5,64.47,64.5,42000.0,43.338,43.338,43.3179,43.338,42000.0
2011-09-20 12:30:00,64.5,64.5,64.48,64.5,33600.0,43.338,43.338,43.3246,43.338,33600.0
2011-09-20 12:35:00,64.5,64.5,64.43,64.44,27000.0,43.338,43.338,43.291,43.2977,27000.0
2011-09-20 12:40:00,64.45,64.48,64.42,64.48,42300.0,43.3044,43.3246,43.2843,43.3246,42300.0
2011-09-20 12:45:00,64.47,64.48,64.44,64.45,59800.0,43.3179,43.3246,43.2977,43.3044,59800.0
2011-09-20 12:50:00,64.45,64.5,64.45,64.49,42500.0,43.3044,43.338,43.3044,43.3313,42500.0
2011-09-20 12:55:00,64.49,64.55,64.49,64.54,112500.0,43.3313,43.3716,43.3313,43.3649,112500.0
2011-09-20 13:00:00,64.54,64.55,64.53,64.55,39700.0,43.3649,43.3716,43.3582,43.3716,39700.0
2011-09-20 13:05:00,64.54,64.55,64.52,64.55,37100.0,43.3649,43.3716,43.3515,43.3716,37100.0
2011-09-20 13:10:00,64.55,64.59,64.52,64.59,67000.0,43.3716,43.3985,43.3515,43.3985,67000.0
2011-09-20 13:15:00,64.58,64.59,64.54,64.57,47700.0,43.3918,43.3985,43.3649,43.3851,47700.0
2011-09-20 13:20:00,64.58,64.6,64.56,64.58,30800.0,43.3918,43.4052,43.3784,43.3918,30800.0
2011-09-20 13:25:00,64.58,64.63,64.56,64.63,41500.0,43.3918,43.4254,43.3784,43.4254,41500.0
2011-09-20 13:30:00,64.63,64.63,64.58,64.59,41100.0,43.4254,43.4254,43.3918,43.3985,41100.0
2011-09-20 13:35:00,64.59,64.61,64.57,64.57,35700.0,43.3985,43.412,43.3851,43.3851,35700.0
2011-09-20 13:40:00,64.56,64.58,64.54,64.56,55700.0,43.3784,43.3918,43.3649,43.3784,55700.0
2011-09-20 13:45:00,64.57,64.59,64.55,64.57,43900.0,43.3851,43.3985,43.3716,43.3851,43900.0
2011-09-20 13:50:00,64.56,64.58,64.54,64.55,36200.0,43.3784,43.3918,43.3649,43.3716,36200.0
2011-09-20 13:55:00,64.56,64.61,64.56,64.59,45500.0,43.3784,43.412,43.3784,43.3985,45500.0
2011-09-20 14:00:00,64.6,64.62,64.56,64.59,56900.0,43.4052,43.4187,43.3784,43.3985,56900.0
2011-09-20 14:05:00,64.6,64.65,64.58,64.63,130200.0,43.4052,43.4388,43.3918,43.4254,130200.0
2011-09-20 14:10:00,64.63,64.67,64.62,64.63,118500.0,43.4254,43.4523,43.4187,43.4254,118500.0
2011-09-20 14:15:00,64.63,64.66,64.59,64.59,65400.0,43.4254,43.4455,43.3985,43.3985,65400.0
2011-09-20 14:20:00,64.59,64.6,64.56,64.57,76400.0,43.3985,43.4052,43.3784,43.3851,76400.0
2011-09-20 14:25:00,64.58,64.59,64.54,64.58,91600.0,43.3918,43.3985,43.3649,43.3918,91600.0
2011-09-20 14:30:00,64.59,64.62,64.48,64.49,66200.0,43.3985,43.4187,43.3246,43.3313,66200.0
2011-09-20 14:35:00,64.48,64.57,64.46,64.55,83000.0,43.3246,43.3851,43.3112,43.3716,83000.0
2011-09-20 14:40:00,64.55,64.59,64.5,64.59,80500.0,43.3716,43.3985,43.338,43.3985,80500.0
2011-09-20 14:45:00,64.58,64.65,64.56,64.64,58500.0,43.3918,43.4388,43.3784,43.4321,58500.0
2011-09-20 14:50:00,64.65,64.67,64.6,64.67,63200.0,43.4388,43.4523,43.4052,43.4523,63200.0
2011-09-20 14:55:00,64.67,64.68,64.62,64.63,59700.0,43.4523,43.459,43.4187,43.4254,59700.0
2011-09-20 15:00:00,64.63,64.66,64.55,64.56,147200.0,43.4254,43.4455,43.3716,43.3784,147200.0
2011-09-20 15:05:00,64.56,64.57,64.47,64.48,132300.0,43.3784,43.3851,43.3179,43.3246,132300.0
2011-09-20 15:10:00,64.47,64.55,64.47,64.48,81800.0,43.3179,43.3716,43.3179,43.3246,81800.0
2011-09-20 15:15:00,64.48,64.5,64.41,64.44,54400.0,43.3246,43.338,43.2776,43.2977,54400.0
2011-09-20 15:20:00,64.44,64.46,64.41,64.41,63000.0,43.2977,43.3112,43.2776,43.2776,63000.0
2011-09-20 15:25:00,64.41,64.47,64.38,64.42,131300.0,43.2776,43.3179,43.2574,43.2843,131300.0
2011-09-20 15:30:00,64.42,64.44,64.35,64.36,147800.0,43.2843,43.2977,43.2373,43.244,147800.0
2011-09-20 15:35:00,64.37,64.41,64.36,64.38,191800.0,43.2507,43.2776,43.244,43.2574,191800.0
2011-09-20 15:40:00,64.38,64.42,64.33,64.33,184000.0,43.2574,43.2843,43.2238,43.2238,184000.0
2011-09-20 15:45:00,64.32,64.32,64.21,64.28,257900.0,43.2171,43.2171,43.1432,43.1902,257900.0
2011-09-20 15:50:00,64.28,64.29,64.2,64.27,191300.0,43.1902,43.1969,43.1365,43.1835,191300.0
2011-09-20 15:55:00,64.26,64.28,64.07,64.1,648700.0,43.1768,43.1902,43.0491,43.0693,648700.0
2011-09-21 09:30:00,64.37,64.46,64.0,64.16,315800.0,43.2507,43.3112,43.0021,43.1096,315800.0
2011-09-21 09:35:00,64.14,64.15,63.88,63.9,179700.0,43.0962,43.1029,42.9215,42.9349,179700.0
2011-09-21 09:40:00,63.91,64.02,63.85,63.95,125500.0,42.9416,43.0155,42.9013,42.9685,125500.0
2011-09-21 09:45:00,63.96,63.96,63.91,63.91,121900.0,42.9752,42.9752,42.9416,42.9416,121900.0
2011-09-21 09:50:00,63.91,63.94,63.75,63.92,144100.0,42.9416,42.9618,42.8341,42.9483,144100.0
2011-09-21 09:55:00,63.94,64.06,63.9,63.99,77000.0,42.9618,43.0424,42.9349,42.9954,77000.0
2011-09-21 10:00:00,64.0,64.12,63.98,64.08,108300.0,43.0021,43.0827,42.9886,43.0558,108300.0
2011-09-21 10:05:00,64.06,64.12,64.0,64.02,49700.0,43.0424,43.0827,43.0021,43.0155,49700.0
2011-09-21 10:10:00,64.02,64.14,64.01,64.14,107800.0,43.0155,43.0962,43.0088,43.0962,107800.0
2011-09-21 10:15:00,64.13,64.22,64.12,64.13,75400.0,43.0894,43.1499,43.0827,43.0894,75400.0
2011-09-21 10:20:00,64.14,64.21,64.11,64.17,52300.0,43.0962,43.1432,43.076,43.1163,52300.0
2011-09-21 10:25:00,64.17,64.17,64.06,64.11,52000.0,43.1163,43.1163,43.0424,43.076,52000.0
2011-09-21 10:30:00,64.11,64.17,64.08,64.17,51600.0,43.076,43.1163,43.0558,43.1163,51600.0
2011-09-21 10:35:00,64.16,64.16,63.99,64.01,64600.0,43.1096,43.1096,42.9954,43.0088,64600.0
2011-09-21 10:40:00,64.01,64.06,63.98,64.05,68000.0,43.0088,43.0424,42.9886,43.0357,68000.0
2011-09-21 10:45:00,64.05,64.07,63.99,63.99,97400.0,43.0357,43.0491,42.9954,42.9954,97400.0
2011-09-21 10:50:00,63.99,64.0,63.91,63.92,62400.0,42.9954,43.0021,42.9416,42.9483,62400.0
2011-09-21 10:55:00,63.9,63.94,63.86,63.93,54700.0,42.9349,42.9618,42.908,42.9551,54700.0
2011-09-21 11:00:00,63.93,64.0,63.88,63.95,82000.0,42.9551,43.0021,42.9215,42.9685,82000.0
2011-09-21 11:05:00,63.95,63.98,63.9,63.92,38700.0,42.9685,42.9886,42.9349,42.9483,38700.0
2011-09-21 11:10:00,63.92,63.99,63.89,63.92,49100.0,42.9483,42.9954,42.9282,42.9483,49100.0
2011-09-21 11:15:00,63.91,63.92,63.84,63.86,78900.0,42.9416,42.9483,42.8946,42.908,78900.0
2011-09-21 11:20:00,63.87,63.88,63.82,63.85,56500.0,42.9147,42.9215,42.8811,42.9013,56500.0
2011-09-21 11:25:00,63.85,63.88,63.82,63.87,51100.0,42.9013,42.9215,42.8811,42.9147,51100.0
2011-09-21 11:30:00,63.86,63.92,63.85,63.89,47700.0,42.908,42.9483,42.9013,42.9282,47700.0
2011-09-21 11:35:00,63.89,63.96,63.89,63.93,109700.0,42.9282,42.9752,42.9282,42.9551,109700.0
2011-09-21 11:40:00,63.92,63.94,63.87,63.88,82900.0,42.9483,42.9618,42.9147,42.9215,82900.0
2011-09-21 11:45:00,63.87,63.96,63.87,63.92,65600.0,42.9147,42.9752,42.9147,42.9483,65600.0
2011-09-21 11:50:00,63.91,63.91,63.87,63.88,17000.0,42.9416,42.9416,42.9147,42.9215,17000.0
2011-09-21 11:55:00,63.88,63.89,63.83,63.88,88200.0,42.9215,42.9282,42.8879,42.9215,88200.0
2011-09-21 12:00:00,63.87,63.9,63.86,63.87,28600.0,42.9147,42.9349,42.908,42.9147,28600.0
2011-09-21 12:05:00,63.86,63.86,63.82,63.84,25700.0,42.908,42.908,42.8811,42.8946,25700.0
2011-09-21 12:10:00,63.84,63.91,63.82,63.85,64100.0,42.8946,42.9416,42.8811,42.9013,64100.0
2011-09-21 12:15:00,63.85,63.9,63.85,63.89,51400.0,42.9013,42.9349,42.9013,42.9282,51400.0
2011-09-21 12:20:00,63.89,63.96,63.89,63.95,142000.0,42.9282,42.9752,42.9282,42.9685,142000.0
2011-09-21 12:25:00,63.94,63.95,63.82,63.85,175800.0,42.9618,42.9685,42.8811,42.9013,175800.0
2011-09-21 12:30:00,63.84,63.9,63.83,63.86,91700.0,42.8946,42.9349,42.8879,42.908,91700.0
2011-09-21 12:35:00,63.87,63.93,63.82,63.89,87800.0,42.9147,42.9551,42.8811,42.9282,87800.0
2011-09-21 12:40:00,63.89,63.94,63.88,63.9,30000.0,42.9282,42.9618,42.9215,42.9349,30000.0
2011-09-21 12:45:00,63.9,63.9,63.82,63.82,111100.0,42.9349,42.9349,42.8811,42.8811,111100.0
2011-09-21 12:50:00,63.83,63.87,63.81,63.84,81700.0,42.8879,42.9147,42.8744,42.8946,81700.0
2011-09-21 12:55:00,63.85,63.88,63.77,63.87,115200.0,42.9013,42.9215,42.8475,42.9147,115200.0
2011-09-21 13:00:00,63.86,63.87,63.78,63.82,64700.0,42.908,42.9147,42.8543,42.8811,64700.0
2011-09-21 13:05:00,63.83,63.9,63.81,63.86,59200.0,42.8879,42.9349,42.8744,42.908,59200.0
2011-09-21 13:10:00,63.85,63.88,63.83,63.86,40000.0,42.9013,42.9215,42.8879,42.908,40000.0
2011-09-21 13:15:00,63.86,63.9,63.84,63.89,50400.0,42.908,42.9349,42.8946,42.9282,50400.0
2011-09-21 13:20:00,63.88,63.93,63.86,63.91,32900.0,42.9215,42.9551,42.908,42.9416,32900.0
2011-09-21 13:25:00,63.91,63.94,63.88,63.89,64500.0,42.9416,42.9618,42.9215,42.9282,64500.0
2011-09-21 13:30:00,63.89,63.94,63.87,63.9,32200.0,42.9282,42.9618,42.9147,42.9349,32200.0
2011-09-21 13:35:00,63.91,63.94,63.88,63.94,34900.0,42.9416,42.9618,42.9215,42.9618,34900.0
2011-09-21 13:40:00,63.94,63.96,63.88,63.88,53000.0,42.9618,42.9752,42.9215,42.9215,53000.0
2011-09-21 13:45:00,63.88,63.91,63.86,63.86,27200.0,42.9215,42.9416,42.908,42.908,27200.0
2011-09-21 13:50:00,63.86,63.89,63.85,63.88,37900.0,42.908,42.9282,42.9013,42.9215,37900.0
2011-09-21 13:55:00,63.88,63.9,63.83,63.83,58900.0,42.9215,42.9349,42.8879,42.8879,58900.0
2011-09-21 14:00:00,63.83,63.94,63.82,63.94,70000.0,42.8879,42.9618,42.8811,42.9618,70000.0
2011-09-21 14:05:00,63.93,63.96,63.88,63.89,72500.0,42.9551,42.9752,42.9215,42.9282,72500.0
2011-09-21 14:10:00,63.89,63.93,63.76,63.78,96400.0,42.9282,42.9551,42.8408,42.8543,96400.0
2011-09-21 14:15:00,63.79,63.84,63.75,63.8,29200.0,42.861,42.8946,42.8341,42.8677,29200.0
2011-09-21 14:20:00,63.81,64.0,63.54,63.66,217800.0,42.8744,43.0021,42.693,42.7736,217800.0
2011-09-21 14:25:00,63.69,63.75,63.42,63.66,257900.0,42.7938,42.8341,42.6124,42.7736,257900.0
2011-09-21 14:30:00,63.65,63.79,63.58,63.6,171900.0,42.7669,42.861,42.7199,42.7333,171900.0
2011-09-21 14:35:00,63.59,63.59,63.24,63.49,364300.0,42.7266,42.7266,42.4914,42.6594,364300.0
2011-09-21 14:40:00,63.48,63.52,63.34,63.48,145500.0,42.6527,42.6796,42.5586,42.6527,145500.0
2011-09-21 14:45:00,63.49,63.65,63.45,63.65,258200.0,42.6594,42.7669,42.6325,42.7669,258200.0
2011-09-21 14:50:00,63.64,63.68,63.58,63.63,105100.0,42.7602,42.7871,42.7199,42.7535,105100.0
2011-09-21 14:55:00,63.63,63.68,63.56,63.56,93300.0,42.7535,42.7871,42.7064,42.7064,93300.0
2011-09-21 15:00:00,63.56,63.79,63.53,63.78,142200.0,42.7064,42.861,42.6863,42.8543,142200.0
2011-09-21 15:05:00,63.77,63.8,63.63,63.67,138100.0,42.8475,42.8677,42.7535,42.7804,138100.0
2011-09-21 15:10:00,63.68,63.8,63.65,63.69,75300.0,42.7871,42.8677,42.7669,42.7938,75300.0
2011-09-21 15:15:00,63.68,63.72,63.59,63.66,88700.0,42.7871,42.814,42.7266,42.7736,88700.0
2011-09-21 15:20:00,63.66,63.7,63.45,63.51,102600.0,42.7736,42.8005,42.6325,42.6729,102600.0
2011-09-21 15:25:00,63.52,63.54,63.4,63.45,113400.0,42.6796,42.693,42.5989,42.6325,113400.0
2011-09-21 15:30:00,63.45,63.51,63.4,63.42,264900.0,42.6325,42.6729,42.5989,42.6124,264900.0
2011-09-21 15:35:00,63.42,63.42,63.14,63.17,190900.0,42.6124,42.6124,42.4242,42.4444,190900.0
2011-09-21 15:40:00,63.17,63.25,63.11,63.22,169300.0,42.4444,42.4982,42.4041,42.478,169300.0
2011-09-21 15:45:00,63.22,63.34,63.2,63.24,251400.0,42.478,42.5586,42.4646,42.4914,251400.0
2011-09-21 15:50:00,63.24,63.24,63.05,63.15,386300.0,42.4914,42.4914,42.3638,42.431,386300.0
2011-09-21 15:55:00,63.16,63.21,62.99,62.99,787800.0,42.4377,42.4713,42.3235,42.3235,787800.0
2011-09-22 09:30:00,61.58,61.82,61.39,61.8,405700.0,41.3761,41.5373,41.2484,41.5239,405700.0
2011-09-22 09:35:00,61.8,61.9,61.68,61.81,229400.0,41.5239,41.5911,41.4433,41.5306,229400.0
2011-09-22 09:40:00,61.8,61.91,61.66,61.68,264800.0,41.5239,41.5978,41.4298,41.4433,264800.0
2011-09-22 09:45:00,61.68,61.69,61.45,61.46,288300.0,41.4433,41.45,41.2887,41.2954,288300.0
2011-09-22 09:50:00,61.46,61.53,61.14,61.21,254900.0,41.2954,41.3425,41.0804,41.1275,254900.0
2011-09-22 09:55:00,61.22,61.29,61.16,61.27,218700.0,41.1342,41.1812,41.0939,41.1678,218700.0
2011-09-22 10:00:00,61.27,61.48,61.25,61.45,246300.0,41.1678,41.3089,41.1543,41.2887,246300.0
2011-09-22 10:05:00,61.44,61.45,61.3,61.36,169400.0,41.282,41.2887,41.1879,41.2283,169400.0
2011-09-22 10:10:00,61.36,61.41,61.25,61.36,248300.0,41.2283,41.2618,41.1543,41.2283,248300.0
2011-09-22 10:15:00,61.36,61.45,61.31,61.44,166000.0,41.2283,41.2887,41.1947,41.282,166000.0
2011-09-22 10:20:00,61.43,61.44,61.23,61.26,218500.0,41.2753,41.282,41.1409,41.1611,218500.0
2011-09-22 10:25:00,61.25,61.29,61.07,61.1,212200.0,41.1543,41.1812,41.0334,41.0536,212200.0
2011-09-22 10:30:00,61.11,61.31,61.01,61.28,169700.0,41.0603,41.1947,40.9931,41.1745,169700.0
2011-09-22 10:35:00,61.3,61.5,61.29,61.32,232200.0,41.1879,41.3223,41.1812,41.2014,232200.0
2011-09-22 10:40:00,61.33,61.37,61.22,61.25,228200.0,41.2081,41.235,41.1342,41.1543,228200.0
2011-09-22 10:45:00,61.25,61.27,61.1,61.27,171400.0,41.1543,41.1678,41.0536,41.1678,171400.0
2011-09-22 10:50:00,61.25,61.25,60.99,61.02,285100.0,41.1543,41.1543,40.9796,40.9998,285100.0
2011-09-22 10:55:00,61.03,61.11,60.95,61.0,231600.0,41.0065,41.0603,40.9528,40.9864,231600.0
2011-09-22 11:00:00,61.0,61.12,60.99,61.08,125700.0,40.9864,41.067,40.9796,41.0401,125700.0
2011-09-22 11:05:00,61.07,61.13,60.94,60.97,113600.0,41.0334,41.0737,40.9461,40.9662,113600.0
2011-09-22 11:10:00,60.98,61.02,60.9,60.91,138300.0,40.9729,40.9998,40.9192,40.9259,138300.0
2011-09-22 11:15:00,60.91,60.91,60.76,60.87,146200.0,40.9259,40.9259,40.8251,40.899,146200.0
2011-09-22 11:20:00,60.88,60.88,60.74,60.79,142100.0,40.9057,40.9057,40.8117,40.8453,142100.0
2011-09-22 11:25:00,60.8,60.8,60.69,60.69,146800.0,40.852,40.852,40.7781,40.7781,146800.0
2011-09-22 11:30:00,60.67,60.82,60.64,60.68,290800.0,40.7646,40.8654,40.7445,40.7714,290800.0
2011-09-22 11:35:00,60.69,60.77,60.63,60.65,111800.0,40.7781,40.8318,40.7378,40.7512,111800.0
2011-09-22 11:40:00,60.65,60.66,60.58,60.6,118900.0,40.7512,40.7579,40.7042,40.7176,118900.0
2011-09-22 11:45:00,60.59,60.65,60.53,60.55,148400.0,40.7109,40.7512,40.6706,40.684,148400.0
2011-09-22 11:50:00,60.55,60.62,60.41,60.41,220000.0,40.684,40.731,40.5899,40.5899,220000.0
2011-09-22 11:55:00,60.42,60.52,60.37,60.4,128300.0,40.5967,40.6638,40.5631,40.5832,128300.0
2011-09-22 12:00:00,60.41,60.5,60.32,60.34,162300.0,40.5899,40.6504,40.5295,40.5429,162300.0
2011-09-22 12:05:00,60.35,60.41,60.3,60.37,144700.0,40.5496,40.5899,40.516,40.5631,144700.0
2011-09-22 12:10:00,60.36,60.48,60.35,60.46,66400.0,40.5563,40.637,40.5496,40.6235,66400.0
2011-09-22 12:15:00,60.46,60.48,60.33,60.43,125400.0,40.6235,40.637,40.5362,40.6034,125400.0
2011-09-22 12:20:00,60.43,60.49,60.36,60.44,102300.0,40.6034,40.6437,40.5563,40.6101,102300.0
2011-09-22 12:25:00,60.44,60.57,60.43,60.47,86100.0,40.6101,40.6974,40.6034,40.6303,86100.0
2011-09-22 12:30:00,60.48,60.62,60.48,60.58,80100.0,40.637,40.731,40.637,40.7042,80100.0
2011-09-22 12:35:00,60.58,60.6,60.45,60.51,106500.0,40.7042,40.7176,40.6168,40.6571,106500.0
2011-09-22 12:40:00,60.52,60.6,60.51,60.53,77800.0,40.6638,40.7176,40.6571,40.6706,77800.0
2011-09-22 12:45:00,60.53,60.66,60.5,60.65,88000.0,40.6706,40.7579,40.6504,40.7512,88000.0
2011-09-22 12:50:00,60.65,60.77,60.63,60.77,161400.0,40.7512,40.8318,40.7378,40.8318,161400.0
2011-09-22 12:55:00,60.77,60.81,60.72,60.78,98500.0,40.8318,40.8587,40.7982,40.8385,98500.0
2011-09-22 13:00:00,60.79,60.8,60.74,60.76,71200.0,40.8453,40.852,40.8117,40.8251,71200.0
2011-09-22 13:05:00,60.77,60.81,60.6,60.6,154800.0,40.8318,40.8587,40.7176,40.7176,154800.0
2011-09-22 13:10:00,60.6,60.66,60.58,60.61,91700.0,40.7176,40.7579,40.7042,40.7243,91700.0
2011-09-22 13:15:00,60.61,60.68,60.6,60.66,61500.0,40.7243,40.7714,40.7176,40.7579,61500.0
2011-09-22 13:20:00,60.65,60.65,60.5,60.51,103500.0,40.7512,40.7512,40.6504,40.6571,103500.0
2011-09-22 13:25:00,60.52,60.63,60.46,60.56,119100.0,40.6638,40.7378,40.6235,40.6907,119100.0
2011-09-22 13:30:00,60.56,60.65,60.48,60.6,112000.0,40.6907,40.7512,40.637,40.7176,112000.0
2011-09-22 13:35:00,60.6,60.6,60.48,60.56,131200.0,40.7176,40.7176,40.637,40.6907,131200.0
2011-09-22 13:40:00,60.56,60.68,60.54,60.66,169400.0,40.6907,40.7714,40.6773,40.7579,169400.0
2011-09-22 13:45:00,60.67,60.71,60.64,60.68,126900.0,40.7646,40.7915,40.7445,40.7714,126900.0
2011-09-22 13:50:00,60.68,60.71,60.65,60.69,67200.0,40.7714,40.7915,40.7512,40.7781,67200.0
2011-09-22 13:55:00,60.7,60.74,60.64,60.64,130600.0,40.7848,40.8117,40.7445,40.7445,130600.0
2011-09-22 14:00:00,60.65,60.7,60.57,60.7,189600.0,40.7512,40.7848,40.6974,40.7848,189600.0
2011-09-22 14:05:00,60.71,60.83,60.68,60.82,140900.0,40.7915,40.8721,40.7714,40.8654,140900.0
2011-09-22 14:10:00,60.82,61.01,60.76,60.98,284200.0,40.8654,40.9931,40.8251,40.9729,284200.0
2011-09-22 14:15:00,60.98,60.99,60.86,60.95,179300.0,40.9729,40.9796,40.8923,40.9528,179300.0
2011-09-22 14:20:00,60.94,61.5,60.94,61.33,380400.0,40.9461,41.3223,40.9461,41.2081,380400.0
2011-09-22 14:25:00,61.34,61.43,61.17,61.26,311800.0,41.2148,41.2753,41.1006,41.1611,311800.0
2011-09-22 14:30:00,61.26,61.28,61.01,61.03,210100.0,41.1611,41.1745,40.9931,41.0065,210100.0
2011-09-22 14:35:00,61.03,61.1,60.96,61.02,126600.0,41.0065,41.0536,40.9595,40.9998,126600.0
2011-09-22 14:40:00,61.02,61.25,60.97,61.19,165100.0,40.9998,41.1543,40.9662,41.114,165100.0
2011-09-22 14:45:00,61.2,61.2,61.08,61.15,190700.0,41.1207,41.1207,41.0401,41.0872,190700.0
2011-09-22 14:50:00,61.16,61.19,60.97,61.02,133400.0,41.0939,41.114,40.9662,40.9998,133400.0
2011-09-22 14:55:00,61.03,61.04,60.77,60.78,172500.0,41.0065,41.0132,40.8318,40.8385,172500.0
2011-09-22 15:00:00,60.78,60.78,60.65,60.69,190300.0,40.8385,40.8385,40.7512,40.7781,190300.0
2011-09-22 15:05:00,60.68,60.86,60.68,60.84,104400.0,40.7714,40.8923,40.7714,40.8789,104400.0
2011-09-22 15:10:00,60.84,60.93,60.82,60.84,189200.0,40.8789,40.9393,40.8654,40.8789,189200.0
2011-09-22 15:15:00,60.85,60.94,60.79,60.85,148600.0,40.8856,40.9461,40.8453,40.8856,148600.0
2011-09-22 15:20:00,60.85,60.85,60.64,60.66,207000.0,40.8856,40.8856,40.7445,40.7579,207000.0
2011-09-22 15:25:00,60.65,60.75,60.64,60.75,329100.0,40.7512,40.8184,40.7445,40.8184,329100.0
2011-09-22 15:30:00,60.74,60.95,60.7,60.84,359200.0,40.8117,40.9528,40.7848,40.8789,359200.0
2011-09-22 15:35:00,60.84,60.94,60.66,60.93,310700.0,40.8789,40.9461,40.7579,40.9393,310700.0
2011-09-22 15:40:00,60.95,61.07,60.83,60.92,301100.0,40.9528,41.0334,40.8721,40.9326,301100.0
2011-09-22 15:45:00,60.92,61.29,60.87,61.19,499200.0,40.9326,41.1812,40.899,41.114,499200.0
2011-09-22 15:50:00,61.18,61.19,61.02,61.12,471300.0,41.1073,41.114,40.9998,41.067,471300.0
2011-09-22 15:55:00,61.11,61.44,61.09,61.18,1023900.0,41.0603,41.282,41.0468,41.1073,1023900.0
2011-09-23 09:30:00,60.97,61.36,60.78,60.98,299800.0,40.9662,41.2283,40.8385,40.9729,299800.0
2011-09-23 09:35:00,60.99,61.04,60.66,60.8,165200.0,40.9796,41.0132,40.7579,40.852,165200.0
2011-09-23 09:40:00,60.77,60.83,60.65,60.77,158700.0,40.8318,40.8721,40.7512,40.8318,158700.0
2011-09-23 09:45:00,60.78,61.02,60.75,60.8,186400.0,40.8385,40.9998,40.8184,40.852,186400.0
2011-09-23 09:50:00,60.79,60.97,60.68,60.95,172900.0,40.8453,40.9662,40.7714,40.9528,172900.0
2011-09-23 09:55:00,60.95,61.06,60.91,60.94,109400.0,40.9528,41.0267,40.9259,40.9461,109400.0
2011-09-23 10:00:00,60.91,60.94,60.71,60.77,134500.0,40.9259,40.9461,40.7915,40.8318,134500.0
2011-09-23 10:05:00,60.76,60.78,60.64,60.74,95700.0,40.8251,40.8385,40.7445,40.8117,95700.0
2011-09-23 10:10:00,60.74,60.79,60.6,60.63,108800.0,40.8117,40.8453,40.7176,40.7378,108800.0
2011-09-23 10:15:00,60.64,60.72,60.51,60.53,85600.0,40.7445,40.7982,40.6571,40.6706,85600.0
2011-09-23 10:20:00,60.53,60.56,60.4,60.44,113800.0,40.6706,40.6907,40.5832,40.6101,113800.0
2011-09-23 10:25:00,60.45,60.66,60.45,60.65,97600.0,40.6168,40.7579,40.6168,40.7512,97600.0
2011-09-23 10:30:00,60.66,60.78,60.66,60.68,119100.0,40.7579,40.8385,40.7579,40.7714,119100.0
2011-09-23 10:35:00,60.69,60.83,60.68,60.78,77300.0,40.7781,40.8721,40.7714,40.8385,77300.0
2011-09-23 10:40:00,60.77,60.77,60.62,60.7,76600.0,40.8318,40.8318,40.731,40.7848,76600.0
2011-09-23 10:45:00,60.7,60.91,60.68,60.91,76100.0,40.7848,40.9259,40.7714,40.9259,76100.0
2011-09-23 10:50:00,60.92,61.0,60.89,61.0,67400.0,40.9326,40.9864,40.9125,40.9864,67400.0
2011-09-23 10:55:00,61.0,61.04,60.94,61.01,59900.0,40.9864,41.0132,40.9461,40.9931,59900.0
2011-09-23 11:00:00,61.0,61.02,60.91,60.93,49600.0,40.9864,40.9998,40.9259,40.9393,49600.0
2011-09-23 11:05:00,60.92,61.13,60.92,61.1,87600.0,40.9326,41.0737,40.9326,41.0536,87600.0
2011-09-23 11:10:00,61.12,61.17,60.96,60.96,76800.0,41.067,41.1006,40.9595,40.9595,76800.0
2011-09-23 11:15:00,60.96,61.14,60.95,61.12,98700.0,40.9595,41.0804,40.9528,41.067,98700.0
2011-09-23 11:20:00,61.11,61.23,61.11,61.19,148400.0,41.0603,41.1409,41.0603,41.114,148400.0
2011-09-23 11:25:00,61.2,61.22,61.06,61.1,93000.0,41.1207,41.1342,41.0267,41.0536,93000.0
2011-09-23 11:30:00,61.1,61.11,61.02,61.05,71000.0,41.0536,41.0603,40.9998,41.02,71000.0
2011-09-23 11:35:00,61.05,61.06,60.83,60.85,86000.0,41.02,41.0267,40.8721,40.8856,86000.0
2011-09-23 11:40:00,60.85,60.88,60.77,60.77,58800.0,40.8856,40.9057,40.8318,40.8318,58800.0
2011-09-23 11:45:00,60.77,60.78,60.66,60.66,101900.0,40.8318,40.8385,40.7579,40.7579,101900.0
2011-09-23 11:50:00,60.67,60.67,60.61,60.61,84200.0,40.7646,40.7646,40.7243,40.7243,84200.0
2011-09-23 11:55:00,60.62,60.65,60.56,60.64,112600.0,40.731,40.7512,40.6907,40.7445,112600.0
2011-09-23 12:00:00,60.65,60.66,60.58,60.62,93200.0,40.7512,40.7579,40.7042,40.731,93200.0
2011-09-23 12:05:00,60.63,60.69,60.61,60.67,57100.0,40.7378,40.7781,40.7243,40.7646,57100.0
2011-09-23 12:10:00,60.69,60.7,60.62,60.68,33400.0,40.7781,40.7848,40.731,40.7714,33400.0
2011-09-23 12:15:00,60.68,60.8,60.68,60.79,48600.0,40.7714,40.852,40.7714,40.8453,48600.0
2011-09-23 12:20:00,60.78,60.82,60.75,60.79,41300.0,40.8385,40.8654,40.8184,40.8453,41300.0
2011-09-23 12:25:00,60.78,60.92,60.78,60.83,189700.0,40.8385,40.9326,40.8385,40.8721,189700.0
2011-09-23 12:30:00,60.82,60.87,60.8,60.85,32600.0,40.8654,40.899,40.852,40.8856,32600.0
2011-09-23 12:35:00,60.86,60.88,60.72,60.74,50000.0,40.8923,40.9057,40.7982,40.8117,50000.0
2011-09-23 12:40:00,60.73,60.74,60.58,60.6,103800.0,40.8049,40.8117,40.7042,40.7176,103800.0
2011-09-23 12:45:00,60.6,60.87,60.6,60.76,190200.0,40.7176,40.899,40.7176,40.8251,190200.0
2011-09-23 12:50:00,60.75,60.89,60.75,60.8,67100.0,40.8184,40.9125,40.8184,40.852,67100.0
2011-09-23 12:55:00,60.8,60.83,60.71,60.71,89800.0,40.852,40.8721,40.7915,40.7915,89800.0
2011-09-23 13:00:00,60.72,60.8,60.66,60.77,72900.0,40.7982,40.852,40.7579,40.8318,72900.0
2011-09-23 13:05:00,60.77,60.78,60.64,60.66,82700.0,40.8318,40.8385,40.7445,40.7579,82700.0
2011-09-23 13:10:00,60.67,60.83,60.66,60.74,99300.0,40.7646,40.8721,40.7579,40.8117,99300.0
2011-09-23 13:15:00,60.75,60.76,60.7,60.75,71600.0,40.8184,40.8251,40.7848,40.8184,71600.0
2011-09-23 13:20:00,60.74,60.83,60.73,60.8,49000.0,40.8117,40.8721,40.8049,40.852,49000.0
2011-09-23 13:25:00,60.79,60.86,60.79,60.81,72000.0,40.8453,40.8923,40.8453,40.8587,72000.0
2011-09-23 13:30:00,60.81,61.0,60.8,60.9,185200.0,40.8587,40.9864,40.852,40.9192,185200.0
2011-09-23 13:35:00,60.9,60.98,60.88,60.89,70400.0,40.9192,40.9729,40.9057,40.9125,70400.0
2011-09-23 13:40:00,60.89,61.0,60.85,60.98,95600.0,40.9125,40.9864,40.8856,40.9729,95600.0
2011-09-23 13:45:00,60.99,61.07,60.94,61.07,87600.0,40.9796,41.0334,40.9461,41.0334,87600.0
2011-09-23 13:50:00,61.07,61.11,61.0,61.07,52600.0,41.0334,41.0603,40.9864,41.0334,52600.0
2011-09-23 13:55:00,61.06,61.16,61.05,61.15,61900.0,41.0267,41.0939,41.02,41.0872,61900.0
2011-09-23 14:00:00,61.15,61.25,61.14,61.21,113300.0,41.0872,41.1543,41.0804,41.1275,113300.0
2011-09-23 14:05:00,61.2,61.2,61.11,61.17,66400.0,41.1207,41.1207,41.0603,41.1006,66400.0
2011-09-23 14:10:00,61.17,61.25,61.12,61.13,76000.0,41.1006,41.1543,41.067,41.0737,76000.0
2011-09-23 14:15:00,61.13,61.19,61.12,61.14,54000.0,41.0737,41.114,41.067,41.0804,54000.0
2011-09-23 14:20:00,61.14,61.16,61.05,61.07,89900.0,41.0804,41.0939,41.02,41.0334,89900.0
2011-09-23 14:25:00,61.06,61.09,61.02,61.08,60700.0,41.0267,41.0468,40.9998,41.0401,60700.0
2011-09-23 14:30:00,61.08,61.16,61.05,61.05,75100.0,41.0401,41.0939,41.02,41.02,75100.0
2011-09-23 14:35:00,61.05,61.11,61.03,61.07,47800.0,41.02,41.0603,41.0065,41.0334,47800.0
2011-09-23 14:40:00,61.08,61.1,60.97,60.98,60300.0,41.0401,41.0536,40.9662,40.9729,60300.0
2011-09-23 14:45:00,60.98,61.03,60.85,60.87,93500.0,40.9729,41.0065,40.8856,40.899,93500.0
2011-09-23 14:50:00,60.87,60.89,60.78,60.88,65100.0,40.899,40.9125,40.8385,40.9057,65100.0
2011-09-23 14:55:00,60.88,60.9,60.79,60.82,83600.0,40.9057,40.9192,40.8453,40.8654,83600.0
2011-09-23 15:00:00,60.83,61.04,60.83,60.96,108200.0,40.8721,41.0132,40.8721,40.9595,108200.0
2011-09-23 15:05:00,60.94,61.05,60.9,60.98,96300.0,40.9461,41.02,40.9192,40.9729,96300.0
2011-09-23 15:10:00,60.97,61.16,60.94,61.12,70900.0,40.9662,41.0939,40.9461,41.067,70900.0
2011-09-23 15:15:00,61.13,61.17,61.02,61.07,115900.0,41.0737,41.1006,40.9998,41.0334,115900.0
2011-09-23 15:20:00,61.08,61.16,61.06,61.09,112400.0,41.0401,41.0939,41.0267,41.0468,112400.0
2011-09-23 15:25:00,61.09,61.17,61.05,61.14,112300.0,41.0468,41.1006,41.02,41.0804,112300.0
2011-09-23 15:30:00,61.14,61.15,61.08,61.12,76400.0,41.0804,41.0872,41.0401,41.067,76400.0
2011-09-23 15:35:00,61.12,61.23,61.11,61.19,117200.0,41.067,41.1409,41.0603,41.114,117200.0
2011-09-23 15:40:00,61.19,61.23,61.08,61.11,124700.0,41.114,41.1409,41.0401,41.0603,124700.0
2011-09-23 15:45:00,61.11,61.14,61.03,61.08,164500.0,41.0603,41.0804,41.0065,41.0401,164500.0
2011-09-23 15:50:00,61.08,61.2,61.02,61.17,195200.0,41.0401,41.1207,40.9998,41.1006,195200.0
2011-09-23 15:55:00,61.17,61.27,61.15,61.23,562100.0,41.1006,41.1678,41.0872,41.1409,562100.0
2011-09-26 09:30:00,61.63,62.06,61.63,62.06,323200.0,41.4097,41.6986,41.4097,41.6986,323200.0
2011-09-26 09:35:00,62.05,62.1,61.97,61.99,212100.0,41.6919,41.7255,41.6381,41.6516,212100.0
2011-09-26 09:40:00,61.99,62.1,61.94,61.94,216100.0,41.6516,41.7255,41.618,41.618,216100.0
2011-09-26 09:45:00,61.94,62.1,61.88,62.08,131900.0,41.618,41.7255,41.5776,41.712,131900.0
2011-09-26 09:50:00,62.08,62.1,61.82,61.94,156600.0,41.712,41.7255,41.5373,41.618,156600.0
2011-09-26 09:55:00,61.93,61.97,61.85,61.88,149000.0,41.6112,41.6381,41.5575,41.5776,149000.0
2011-09-26 10:00:00,61.88,61.95,61.78,61.93,140500.0,41.5776,41.6247,41.5105,41.6112,140500.0
2011-09-26 10:05:00,61.93,61.94,61.8,61.84,151200.0,41.6112,41.618,41.5239,41.5508,151200.0
2011-09-26 10:10:00,61.84,61.84,61.72,61.73,164900.0,41.5508,41.5508,41.4701,41.4769,164900.0
2011-09-26 10:15:00,61.72,61.76,61.66,61.75,92800.0,41.4701,41.497,41.4298,41.4903,92800.0
2011-09-26 10:20:00,61.75,61.87,61.74,61.84,116900.0,41.4903,41.5709,41.4836,41.5508,116900.0
2011-09-26 10:25:00,61.84,61.97,61.82,61.95,80200.0,41.5508,41.6381,41.5373,41.6247,80200.0
2011-09-26 10:30:00,61.95,62.03,61.9,61.9,103800.0,41.6247,41.6784,41.5911,41.5911,103800.0
2011-09-26 10:35:00,61.89,61.99,61.8,61.81,138300.0,41.5844,41.6516,41.5239,41.5306,138300.0
2011-09-26 10:40:00,61.81,61.97,61.79,61.93,120000.0,41.5306,41.6381,41.5172,41.6112,120000.0
2011-09-26 10:45:00,61.93,61.93,61.74,61.75,109100.0,41.6112,41.6112,41.4836,41.4903,109100.0
2011-09-26 10:50:00,61.76,61.95,61.75,61.94,88200.0,41.497,41.6247,41.4903,41.618,88200.0
2011-09-26 10:55:00,61.93,61.97,61.84,61.86,83300.0,41.6112,41.6381,41.5508,41.5642,83300.0
2011-09-26 11:00:00,61.86,61.97,61.85,61.94,98200.0,41.5642,41.6381,41.5575,41.618,98200.0
2011-09-26 11:05:00,61.95,62.03,61.93,62.01,82800.0,41.6247,41.6784,41.6112,41.665,82800.0
2011-09-26 11:10:00,62.01,62.09,61.93,62.09,101200.0,41.665,41.7187,41.6112,41.7187,101200.0
2011-09-26 11:15:00,62.08,62.18,62.07,62.15,88200.0,41.712,41.7792,41.7053,41.7591,88200.0
2011-09-26 11:20:00,62.14,62.18,62.07,62.16,76700.0,41.7523,41.7792,41.7053,41.7658,76700.0
2011-09-26 11:25:00,62.16,62.17,62.09,62.13,55600.0,41.7658,41.7725,41.7187,41.7456,55600.0
2011-09-26 11:30:00,62.15,62.18,62.11,62.17,68500.0,41.7591,41.7792,41.7322,41.7725,68500.0
2011-09-26 11:35:00,62.18,62.18,62.14,62.17,152500.0,41.7792,41.7792,41.7523,41.7725,152500.0
2011-09-26 11:40:00,62.17,62.31,62.17,62.28,139700.0,41.7725,41.8666,41.7725,41.8464,139700.0
2011-09-26 11:45:00,62.28,62.29,62.24,62.28,57600.0,41.8464,41.8531,41.8195,41.8464,57600.0
2011-09-26 11:50:00,62.28,62.32,62.21,62.24,83900.0,41.8464,41.8733,41.7994,41.8195,83900.0
2011-09-26 11:55:00,62.23,62.3,62.22,62.27,114100.0,41.8128,41.8598,41.8061,41.8397,114100.0
2011-09-26 12:00:00,62.27,62.27,62.17,62.18,71000.0,41.8397,41.8397,41.7725,41.7792,71000.0
2011-09-26 12:05:00,62.18,62.24,62.16,62.17,86200.0,41.7792,41.8195,41.7658,41.7725,86200.0
2011-09-26 12:10:00,62.18,62.19,62.13,62.13,35200.0,41.7792,41.7859,41.7456,41.7456,35200.0
2011-09-26 12:15:00,62.13,62.17,62.09,62.16,98200.0,41.7456,41.7725,41.7187,41.7658,98200.0
2011-09-26 12:20:00,62.16,62.16,62.08,62.1,93100.0,41.7658,41.7658,41.712,41.7255,93100.0
2011-09-26 12:25:00,62.08,62.11,62.05,62.11,47600.0,41.712,41.7322,41.6919,41.7322,47600.0
2011-09-26 12:30:00,62.11,62.16,62.07,62.14,48700.0,41.7322,41.7658,41.7053,41.7523,48700.0
2011-09-26 12:35:00,62.14,62.17,62.12,62.15,25600.0,41.7523,41.7725,41.7389,41.7591,25600.0
2011-09-26 12:40:00,62.15,62.19,62.05,62.09,148300.0,41.7591,41.7859,41.6919,41.7187,148300.0
2011-09-26 12:45:00,62.1,62.12,62.03,62.04,77600.0,41.7255,41.7389,41.6784,41.6851,77600.0
2011-09-26 12:50:00,62.04,62.1,62.04,62.1,95500.0,41.6851,41.7255,41.6851,41.7255,95500.0
2011-09-26 12:55:00,62.09,62.18,62.06,62.18,53900.0,41.7187,41.7792,41.6986,41.7792,53900.0
2011-09-26 13:00:00,62.18,62.18,62.07,62.11,68500.0,41.7792,41.7792,41.7053,41.7322,68500.0
2011-09-26 13:05:00,62.1,62.16,62.08,62.14,59800.0,41.7255,41.7658,41.712,41.7523,59800.0
2011-09-26 13:10:00,62.13,62.14,62.06,62.09,107100.0,41.7456,41.7523,41.6986,41.7187,107100.0
2011-09-26 13:15:00,62.09,62.15,62.09,62.13,50700.0,41.7187,41.7591,41.7187,41.7456,50700.0
2011-09-26 13:20:00,62.13,62.25,62.13,62.24,74500.0,41.7456,41.8262,41.7456,41.8195,74500.0
2011-09-26 13:25:00,62.24,62.27,62.22,62.26,45000.0,41.8195,41.8397,41.8061,41.833,45000.0
2011-09-26 13:30:00,62.25,62.35,62.23,62.28,182200.0,41.8262,41.8934,41.8128,41.8464,182200.0
2011-09-26 13:35:00,62.27,62.34,62.26,62.33,115000.0,41.8397,41.8867,41.833,41.88,115000.0
2011-09-26 13:40:00,62.34,62.4,62.33,62.37,86000.0,41.8867,41.927,41.88,41.9069,86000.0
2011-09-26 13:45:00,62.38,62.44,62.37,62.39,102500.0,41.9136,41.9539,41.9069,41.9203,102500.0
2011-09-26 13:50:00,62.39,62.45,62.37,62.45,99700.0,41.9203,41.9606,41.9069,41.9606,99700.0
2011-09-26 13:55:00,62.45,62.5,62.44,62.49,80600.0,41.9606,41.9942,41.9539,41.9875,80600.0
2011-09-26 14:00:00,62.48,62.73,62.47,62.7,337800.0,41.9808,42.1488,41.9741,42.1286,337800.0
2011-09-26 14:05:00,62.7,62.71,62.49,62.53,163600.0,42.1286,42.1353,41.9875,42.0144,163600.0
2011-09-26 14:10:00,62.53,62.61,62.49,62.54,74900.0,42.0144,42.0681,41.9875,42.0211,74900.0
2011-09-26 14:15:00,62.55,62.59,62.52,62.58,89400.0,42.0278,42.0547,42.0077,42.048,89400.0
2011-09-26 14:20:00,62.56,62.58,62.47,62.54,78500.0,42.0345,42.048,41.9741,42.0211,78500.0
2011-09-26 14:25:00,62.54,62.6,62.15,62.55,181500.0,42.0211,42.0614,41.7591,42.0278,181500.0
2011-09-26 14:30:00,62.55,62.72,62.53,62.72,249000.0,42.0278,42.142,42.0144,42.142,249000.0
2011-09-26 14:35:00,62.72,62.78,62.7,62.71,131000.0,42.142,42.1824,42.1286,42.1353,131000.0
2011-09-26 14:40:00,62.71,62.74,62.69,62.71,114700.0,42.1353,42.1555,42.1219,42.1353,114700.0
2011-09-26 14:45:00,62.72,62.76,62.69,62.71,107300.0,42.142,42.1689,42.1219,42.1353,107300.0
2011-09-26 14:50:00,62.71,62.74,62.69,62.71,103300.0,42.1353,42.1555,42.1219,42.1353,103300.0
2011-09-26 14:55:00,62.72,62.77,62.69,62.72,135500.0,42.142,42.1756,42.1219,42.142,135500.0
2011-09-26 15:00:00,62.74,62.79,62.69,62.7,190500.0,42.1555,42.1891,42.1219,42.1286,190500.0
2011-09-26 15:05:00,62.7,62.71,62.64,62.66,160100.0,42.1286,42.1353,42.0883,42.1017,160100.0
2011-09-26 15:10:00,62.66,62.76,62.64,62.74,114700.0,42.1017,42.1689,42.0883,42.1555,114700.0
2011-09-26 15:15:00,62.74,62.75,62.59,62.6,207800.0,42.1555,42.1622,42.0547,42.0614,207800.0
2011-09-26 15:20:00,62.6,62.61,62.46,62.49,187300.0,42.0614,42.0681,41.9673,41.9875,187300.0
2011-09-26 15:25:00,62.48,62.53,62.48,62.53,277800.0,41.9808,42.0144,41.9808,42.0144,277800.0
2011-09-26 15:30:00,62.53,62.53,62.44,62.45,301100.0,42.0144,42.0144,41.9539,41.9606,301100.0
2011-09-26 15:35:00,62.45,62.49,62.43,62.49,173300.0,41.9606,41.9875,41.9472,41.9875,173300.0
2011-09-26 15:40:00,62.49,62.56,62.46,62.56,238900.0,41.9875,42.0345,41.9673,42.0345,238900.0
2011-09-26 15:45:00,62.56,62.66,62.53,62.59,304200.0,42.0345,42.1017,42.0144,42.0547,304200.0
2011-09-26 15:50:00,62.6,62.67,62.59,62.67,404200.0,42.0614,42.1085,42.0547,42.1085,404200.0
2011-09-26 15:55:00,62.66,62.7,62.5,62.51,1202600.0,42.1017,42.1286,41.9942,42.0009,1202600.0
2011-09-27 09:30:00,63.08,63.25,62.76,62.82,361200.0,42.3839,42.4982,42.1689,42.2092,361200.0
2011-09-27 09:35:00,62.82,62.99,62.78,62.99,173900.0,42.2092,42.3235,42.1824,42.3235,173900.0
2011-09-27 09:40:00,62.99,63.06,62.91,63.06,239400.0,42.3235,42.3705,42.2697,42.3705,239400.0
2011-09-27 09:45:00,63.07,63.11,62.96,63.1,133700.0,42.3772,42.4041,42.3033,42.3974,133700.0
2011-09-27 09:50:00,63.09,63.2,63.08,63.13,164600.0,42.3907,42.4646,42.3839,42.4175,164600.0
2011-09-27 09:55:00,63.13,63.26,63.12,63.18,91000.0,42.4175,42.5049,42.4108,42.4511,91000.0
2011-09-27 10:00:00,63.18,63.27,63.15,63.16,187600.0,42.4511,42.5116,42.431,42.4377,187600.0
2011-09-27 10:05:00,63.17,63.21,63.13,63.13,128800.0,42.4444,42.4713,42.4175,42.4175,128800.0
2011-09-27 10:10:00,63.13,63.28,63.12,63.28,223500.0,42.4175,42.5183,42.4108,42.5183,223500.0
2011-09-27 10:15:00,63.28,63.36,63.27,63.32,179400.0,42.5183,42.5721,42.5116,42.5452,179400.0
2011-09-27 10:20:00,63.3,63.35,63.24,63.3,129000.0,42.5318,42.5653,42.4914,42.5318,129000.0
2011-09-27 10:25:00,63.3,63.33,63.23,63.29,88000.0,42.5318,42.5519,42.4847,42.525,88000.0
2011-09-27 10:30:00,63.29,63.36,63.28,63.35,66900.0,42.525,42.5721,42.5183,42.5653,66900.0
2011-09-27 10:35:00,63.36,63.41,63.33,63.35,62600.0,42.5721,42.6057,42.5519,42.5653,62600.0
2011-09-27 10:40:00,63.35,63.49,63.33,63.48,101500.0,42.5653,42.6594,42.5519,42.6527,101500.0
2011-09-27 10:45:00,63.48,63.5,63.43,63.49,112000.0,42.6527,42.6661,42.6191,42.6594,112000.0
2011-09-27 10:50:00,63.49,63.54,63.43,63.46,122500.0,42.6594,42.693,42.6191,42.6393,122500.0
2011-09-27 10:55:00,63.46,63.59,63.44,63.58,87600.0,42.6393,42.7266,42.6258,42.7199,87600.0
2011-09-27 11:00:00,63.58,63.6,63.5,63.53,80800.0,42.7199,42.7333,42.6661,42.6863,80800.0
2011-09-27 11:05:00,63.54,63.59,63.52,63.52,112700.0,42.693,42.7266,42.6796,42.6796,112700.0
2011-09-27 11:10:00,63.53,63.56,63.4,63.4,61800.0,42.6863,42.7064,42.5989,42.5989,61800.0
2011-09-27 11:15:00,63.4,63.47,63.39,63.47,101500.0,42.5989,42.646,42.5922,42.646,101500.0
2011-09-27 11:20:00,63.46,63.48,63.31,63.33,94300.0,42.6393,42.6527,42.5385,42.5519,94300.0
2011-09-27 11:25:00,63.33,63.41,63.33,63.4,99400.0,42.5519,42.6057,42.5519,42.5989,99400.0
2011-09-27 11:30:00,63.4,63.47,63.36,63.44,72800.0,42.5989,42.646,42.5721,42.6258,72800.0
2011-09-27 11:35:00,63.44,63.55,63.44,63.55,48800.0,42.6258,42.6997,42.6258,42.6997,48800.0
2011-09-27 11:40:00,63.55,63.59,63.54,63.54,44300.0,42.6997,42.7266,42.693,42.693,44300.0
2011-09-27 11:45:00,63.55,63.59,63.46,63.49,106500.0,42.6997,42.7266,42.6393,42.6594,106500.0
2011-09-27 11:50:00,63.48,63.49,63.45,63.45,47400.0,42.6527,42.6594,42.6325,42.6325,47400.0
2011-09-27 11:55:00,63.45,63.57,63.42,63.54,139700.0,42.6325,42.7132,42.6124,42.693,139700.0
2011-09-27 12:00:00,63.54,63.58,63.44,63.51,147600.0,42.693,42.7199,42.6258,42.6729,147600.0
2011-09-27 12:05:00,63.51,63.62,63.5,63.61,72600.0,42.6729,42.7468,42.6661,42.74,72600.0
2011-09-27 12:10:00,63.61,63.66,63.58,63.63,51800.0,42.74,42.7736,42.7199,42.7535,51800.0
2011-09-27 12:15:00,63.63,63.66,63.62,63.62,35800.0,42.7535,42.7736,42.7468,42.7468,35800.0
2011-09-27 12:20:00,63.63,63.69,63.6,63.64,48400.0,42.7535,42.7938,42.7333,42.7602,48400.0
2011-09-27 12:25:00,63.64,63.65,63.56,63.57,48400.0,42.7602,42.7669,42.7064,42.7132,48400.0
2011-09-27 12:30:00,63.57,63.59,63.56,63.59,40700.0,42.7132,42.7266,42.7064,42.7266,40700.0
2011-09-27 12:35:00,63.58,63.61,63.54,63.55,99800.0,42.7199,42.74,42.693,42.6997,99800.0
2011-09-27 12:40:00,63.56,63.59,63.55,63.57,32500.0,42.7064,42.7266,42.6997,42.7132,32500.0
2011-09-27 12:45:00,63.57,63.59,63.55,63.57,36600.0,42.7132,42.7266,42.6997,42.7132,36600.0
2011-09-27 12:50:00,63.58,63.65,63.57,63.64,48500.0,42.7199,42.7669,42.7132,42.7602,48500.0
2011-09-27 12:55:00,63.64,63.67,63.62,63.66,56300.0,42.7602,42.7804,42.7468,42.7736,56300.0
2011-09-27 13:00:00,63.66,63.68,63.61,63.66,65000.0,42.7736,42.7871,42.74,42.7736,65000.0
2011-09-27 13:05:00,63.66,63.73,63.66,63.72,56900.0,42.7736,42.8207,42.7736,42.814,56900.0
2011-09-27 13:10:00,63.71,63.76,63.69,63.74,72100.0,42.8072,42.8408,42.7938,42.8274,72100.0
2011-09-27 13:15:00,63.74,63.75,63.67,63.74,92100.0,42.8274,42.8341,42.7804,42.8274,92100.0
2011-09-27 13:20:00,63.74,63.78,63.72,63.75,51800.0,42.8274,42.8543,42.814,42.8341,51800.0
2011-09-27 13:25:00,63.75,63.78,63.73,63.75,33400.0,42.8341,42.8543,42.8207,42.8341,33400.0
2011-09-27 13:30:00,63.75,63.78,63.68,63.7,43000.0,42.8341,42.8543,42.7871,42.8005,43000.0
2011-09-27 13:35:00,63.71,63.77,63.67,63.76,58400.0,42.8072,42.8475,42.7804,42.8408,58400.0
2011-09-27 13:40:00,63.76,63.78,63.7,63.72,41200.0,42.8408,42.8543,42.8005,42.814,41200.0
2011-09-27 13:45:00,63.71,63.77,63.71,63.75,78000.0,42.8072,42.8475,42.8072,42.8341,78000.0
2011-09-27 13:50:00,63.75,63.83,63.74,63.82,62600.0,42.8341,42.8879,42.8274,42.8811,62600.0
2011-09-27 13:55:00,63.82,63.86,63.81,63.85,49100.0,42.8811,42.908,42.8744,42.9013,49100.0
2011-09-27 14:00:00,63.86,63.89,63.83,63.86,65700.0,42.908,42.9282,42.8879,42.908,65700.0
2011-09-27 14:05:00,63.87,63.88,63.82,63.82,63200.0,42.9147,42.9215,42.8811,42.8811,63200.0
2011-09-27 14:10:00,63.82,63.92,63.82,63.89,63000.0,42.8811,42.9483,42.8811,42.9282,63000.0
2011-09-27 14:15:00,63.9,63.93,63.86,63.92,49900.0,42.9349,42.9551,42.908,42.9483,49900.0
2011-09-27 14:20:00,63.93,63.97,63.92,63.95,84500.0,42.9551,42.9819,42.9483,42.9685,84500.0
2011-09-27 14:25:00,63.94,63.95,63.92,63.93,69900.0,42.9618,42.9685,42.9483,42.9551,69900.0
2011-09-27 14:30:00,63.93,63.98,63.91,63.96,100800.0,42.9551,42.9886,42.9416,42.9752,100800.0
2011-09-27 14:35:00,63.96,63.96,63.9,63.91,73100.0,42.9752,42.9752,42.9349,42.9416,73100.0
2011-09-27 14:40:00,63.91,63.94,63.9,63.92,110400.0,42.9416,42.9618,42.9349,42.9483,110400.0
2011-09-27 14:45:00,63.92,63.93,63.87,63.89,50700.0,42.9483,42.9551,42.9147,42.9282,50700.0
2011-09-27 14:50:00,63.89,63.97,63.89,63.95,99400.0,42.9282,42.9819,42.9282,42.9685,99400.0
2011-09-27 14:55:00,63.95,63.96,63.91,63.92,147300.0,42.9685,42.9752,42.9416,42.9483,147300.0
2011-09-27 15:00:00,63.92,63.93,63.9,63.91,110900.0,42.9483,42.9551,42.9349,42.9416,110900.0
2011-09-27 15:05:00,63.91,63.92,63.8,63.84,154500.0,42.9416,42.9483,42.8677,42.8946,154500.0
2011-09-27 15:10:00,63.85,63.86,63.69,63.73,120100.0,42.9013,42.908,42.7938,42.8207,120100.0
2011-09-27 15:15:00,63.73,63.84,63.73,63.84,122100.0,42.8207,42.8946,42.8207,42.8946,122100.0
2011-09-27 15:20:00,63.84,63.84,63.7,63.7,147200.0,42.8946,42.8946,42.8005,42.8005,147200.0
2011-09-27 15:25:00,63.7,63.75,63.65,63.69,152900.0,42.8005,42.8341,42.7669,42.7938,152900.0
2011-09-27 15:30:00,63.68,63.73,63.56,63.56,229100.0,42.7871,42.8207,42.7064,42.7064,229100.0
2011-09-27 15:35:00,63.57,63.6,63.46,63.46,155900.0,42.7132,42.7333,42.6393,42.6393,155900.0
2011-09-27 15:40:00,63.47,63.49,63.35,63.41,212000.0,42.646,42.6594,42.5653,42.6057,212000.0
2011-09-27 15:45:00,63.4,63.41,63.16,63.18,330900.0,42.5989,42.6057,42.4377,42.4511,330900.0
2011-09-27 15:50:00,63.18,63.29,63.06,63.13,390800.0,42.4511,42.525,42.3705,42.4175,390800.0
2011-09-27 15:55:00,63.13,63.33,63.05,63.31,1084600.0,42.4175,42.5519,42.3638,42.5385,1084600.0
2011-09-28 09:30:00,63.36,63.88,63.32,63.75,303100.0,42.5721,42.9215,42.5452,42.8341,303100.0
2011-09-28 09:35:00,63.76,63.84,63.67,63.83,138200.0,42.8408,42.8946,42.7804,42.8879,138200.0
2011-09-28 09:40:00,63.83,63.87,63.69,63.76,129800.0,42.8879,42.9147,42.7938,42.8408,129800.0
2011-09-28 09:45:00,63.76,63.77,63.66,63.69,154800.0,42.8408,42.8475,42.7736,42.7938,154800.0
2011-09-28 09:50:00,63.69,63.79,63.68,63.73,107200.0,42.7938,42.861,42.7871,42.8207,107200.0
2011-09-28 09:55:00,63.74,63.83,63.74,63.81,64900.0,42.8274,42.8879,42.8274,42.8744,64900.0
2011-09-28 10:00:00,63.8,63.81,63.74,63.79,84900.0,42.8677,42.8744,42.8274,42.861,84900.0
2011-09-28 10:05:00,63.8,63.82,63.75,63.82,78600.0,42.8677,42.8811,42.8341,42.8811,78600.0
2011-09-28 10:10:00,63.81,63.82,63.7,63.71,118900.0,42.8744,42.8811,42.8005,42.8072,118900.0
2011-09-28 10:15:00,63.71,63.74,63.49,63.5,119100.0,42.8072,42.8274,42.6594,42.6661,119100.0
2011-09-28 10:20:00,63.5,63.53,63.44,63.45,113800.0,42.6661,42.6863,42.6258,42.6325,113800.0
2011-09-28 10:25:00,63.46,63.47,63.39,63.43,142400.0,42.6393,42.646,42.5922,42.6191,142400.0
2011-09-28 10:30:00,63.43,63.48,63.37,63.46,101700.0,42.6191,42.6527,42.5788,42.6393,101700.0
2011-09-28 10:35:00,63.48,63.55,63.37,63.39,140100.0,42.6527,42.6997,42.5788,42.5922,140100.0
2011-09-28 10:40:00,63.39,63.4,63.11,63.13,180000.0,42.5922,42.5989,42.4041,42.4175,180000.0
2011-09-28 10:45:00,63.13,63.26,63.05,63.26,112500.0,42.4175,42.5049,42.3638,42.5049,112500.0
2011-09-28 10:50:00,63.27,63.35,63.22,63.33,68500.0,42.5116,42.5653,42.478,42.5519,68500.0
2011-09-28 10:55:00,63.33,63.34,63.28,63.33,53400.0,42.5519,42.5586,42.5183,42.5519,53400.0
2011-09-28 11:00:00,63.33,63.39,63.29,63.35,58800.0,42.5519,42.5922,42.525,42.5653,58800.0
2011-09-28 11:05:00,63.35,63.42,63.29,63.4,77900.0,42.5653,42.6124,42.525,42.5989,77900.0
2011-09-28 11:10:00,63.4,63.54,63.38,63.46,68200.0,42.5989,42.693,42.5855,42.6393,68200.0
2011-09-28 11:15:00,63.47,63.58,63.47,63.48,53000.0,42.646,42.7199,42.646,42.6527,53000.0
2011-09-28 11:20:00,63.49,63.49,63.41,63.48,56000.0,42.6594,42.6594,42.6057,42.6527,56000.0
2011-09-28 11:25:00,63.48,63.51,63.44,63.49,70800.0,42.6527,42.6729,42.6258,42.6594,70800.0
2011-09-28 11:30:00,63.48,63.49,63.4,63.45,44700.0,42.6527,42.6594,42.5989,42.6325,44700.0
2011-09-28 11:35:00,63.45,63.7,63.43,63.69,156000.0,42.6325,42.8005,42.6191,42.7938,156000.0
2011-09-28 11:40:00,63.69,63.78,63.67,63.78,98900.0,42.7938,42.8543,42.7804,42.8543,98900.0
2011-09-28 11:45:00,63.78,63.78,63.7,63.72,69800.0,42.8543,42.8543,42.8005,42.814,69800.0
2011-09-28 11:50:00,63.72,63.8,63.72,63.74,60100.0,42.814,42.8677,42.814,42.8274,60100.0
2011-09-28 11:55:00,63.74,63.75,63.65,63.66,46300.0,42.8274,42.8341,42.7669,42.7736,46300.0
2011-09-28 12:00:00,63.67,63.7,63.63,63.65,32500.0,42.7804,42.8005,42.7535,42.7669,32500.0
2011-09-28 12:05:00,63.65,63.66,63.58,63.59,58700.0,42.7669,42.7736,42.7199,42.7266,58700.0
2011-09-28 12:10:00,63.59,63.6,63.51,63.53,46500.0,42.7266,42.7333,42.6729,42.6863,46500.0
2011-09-28 12:15:00,63.53,63.55,63.48,63.51,47100.0,42.6863,42.6997,42.6527,42.6729,47100.0
2011-09-28 12:20:00,63.5,63.53,63.46,63.47,40000.0,42.6661,42.6863,42.6393,42.646,40000.0
2011-09-28 12:25:00,63.47,63.54,63.45,63.54,33500.0,42.646,42.693,42.6325,42.693,33500.0
2011-09-28 12:30:00,63.54,63.54,63.47,63.47,34700.0,42.693,42.693,42.646,42.646,34700.0
2011-09-28 12:35:00,63.47,63.48,63.38,63.4,52100.0,42.646,42.6527,42.5855,42.5989,52100.0
2011-09-28 12:40:00,63.41,63.41,63.3,63.31,25900.0,42.6057,42.6057,42.5318,42.5385,25900.0
2011-09-28 12:45:00,63.3,63.34,63.28,63.31,33500.0,42.5318,42.5586,42.5183,42.5385,33500.0
2011-09-28 12:50:00,63.31,63.35,63.3,63.31,35200.0,42.5385,42.5653,42.5318,42.5385,35200.0
2011-09-28 12:55:00,63.3,63.46,63.3,63.42,64800.0,42.5318,42.6393,42.5318,42.6124,64800.0
2011-09-28 13:00:00,63.42,63.44,63.4,63.41,35300.0,42.6124,42.6258,42.5989,42.6057,35300.0
2011-09-28 13:05:00,63.42,63.46,63.34,63.34,72200.0,42.6124,42.6393,42.5586,42.5586,72200.0
2011-09-28 13:10:00,63.35,63.35,63.25,63.28,67700.0,42.5653,42.5653,42.4982,42.5183,67700.0
2011-09-28 13:15:00,63.27,63.31,63.26,63.29,43800.0,42.5116,42.5385,42.5049,42.525,43800.0
2011-09-28 13:20:00,63.3,63.33,63.28,63.33,24800.0,42.5318,42.5519,42.5183,42.5519,24800.0
2011-09-28 13:25:00,63.33,63.33,63.24,63.26,120800.0,42.5519,42.5519,42.4914,42.5049,120800.0
2011-09-28 13:30:00,63.26,63.26,63.11,63.15,69700.0,42.5049,42.5049,42.4041,42.431,69700.0
2011-09-28 13:35:00,63.14,63.18,63.13,63.15,54400.0,42.4242,42.4511,42.4175,42.431,54400.0
2011-09-28 13:40:00,63.15,63.18,63.11,63.14,58500.0,42.431,42.4511,42.4041,42.4242,58500.0
2011-09-28 13:45:00,63.14,63.18,63.08,63.13,95200.0,42.4242,42.4511,42.3839,42.4175,95200.0
2011-09-28 13:50:00,63.13,63.15,63.07,63.09,43500.0,42.4175,42.431,42.3772,42.3907,43500.0
2011-09-28 13:55:00,63.08,63.12,63.06,63.06,76100.0,42.3839,42.4108,42.3705,42.3705,76100.0
2011-09-28 14:00:00,63.06,63.09,63.0,63.03,85800.0,42.3705,42.3907,42.3302,42.3503,85800.0
2011-09-28 14:05:00,63.02,63.07,63.0,63.06,66700.0,42.3436,42.3772,42.3302,42.3705,66700.0
2011-09-28 14:10:00,63.06,63.1,63.01,63.08,45500.0,42.3705,42.3974,42.3369,42.3839,45500.0
2011-09-28 14:15:00,63.07,63.11,63.01,63.02,87600.0,42.3772,42.4041,42.3369,42.3436,87600.0
2011-09-28 14:20:00,63.02,63.1,63.0,63.1,78800.0,42.3436,42.3974,42.3302,42.3974,78800.0
2011-09-28 14:25:00,63.1,63.12,63.05,63.08,52400.0,42.3974,42.4108,42.3638,42.3839,52400.0
2011-09-28 14:30:00,63.05,63.1,63.02,63.09,50300.0,42.3638,42.3974,42.3436,42.3907,50300.0
2011-09-28 14:35:00,63.09,63.09,63.03,63.05,68100.0,42.3907,42.3907,42.3503,42.3638,68100.0
2011-09-28 14:40:00,63.06,63.12,63.04,63.12,77900.0,42.3705,42.4108,42.3571,42.4108,77900.0
2011-09-28 14:45:00,63.12,63.21,63.12,63.2,114700.0,42.4108,42.4713,42.4108,42.4646,114700.0
2011-09-28 14:50:00,63.2,63.27,63.19,63.26,68600.0,42.4646,42.5116,42.4578,42.5049,68600.0
2011-09-28 14:55:00,63.26,63.34,63.25,63.32,77700.0,42.5049,42.5586,42.4982,42.5452,77700.0
2011-09-28 15:00:00,63.31,63.35,63.27,63.33,90000.0,42.5385,42.5653,42.5116,42.5519,90000.0
2011-09-28 15:05:00,63.32,63.34,63.28,63.28,49900.0,42.5452,42.5586,42.5183,42.5183,49900.0
2011-09-28 15:10:00,63.29,63.37,63.29,63.3,105400.0,42.525,42.5788,42.525,42.5318,105400.0
2011-09-28 15:15:00,63.28,63.3,63.15,63.17,98400.0,42.5183,42.5318,42.431,42.4444,98400.0
2011-09-28 15:20:00,63.15,63.26,63.09,63.24,175700.0,42.431,42.5049,42.3907,42.4914,175700.0
2011-09-28 15:25:00,63.25,63.3,63.2,63.22,96000.0,42.4982,42.5318,42.4646,42.478,96000.0
2011-09-28 15:30:00,63.22,63.28,63.16,63.19,155500.0,42.478,42.5183,42.4377,42.4578,155500.0
2011-09-28 15:35:00,63.19,63.19,62.96,62.96,143100.0,42.4578,42.4578,42.3033,42.3033,143100.0
2011-09-28 15:40:00,62.97,62.99,62.88,62.89,137100.0,42.31,42.3235,42.2496,42.2563,137100.0
2011-09-28 15:45:00,62.87,62.92,62.59,62.66,238800.0,42.2428,42.2764,42.0547,42.1017,238800.0
2011-09-28 15:50:00,62.67,62.73,62.57,62.59,326800.0,42.1085,42.1488,42.0413,42.0547,326800.0
2011-09-28 15:55:00,62.59,62.73,62.57,62.71,868500.0,42.0547,42.1488,42.0413,42.1353,868500.0
2011-09-29 09:30:00,63.48,63.55,63.22,63.35,179100.0,42.6527,42.6997,42.478,42.5653,179100.0
2011-09-29 09:35:00,63.34,63.61,63.25,63.58,152100.0,42.5586,42.74,42.4982,42.7199,152100.0
2011-09-29 09:40:00,63.58,63.8,63.47,63.8,129000.0,42.7199,42.8677,42.646,42.8677,129000.0
2011-09-29 09:45:00,63.8,63.93,63.75,63.91,122100.0,42.8677,42.9551,42.8341,42.9416,122100.0
2011-09-29 09:50:00,63.91,63.95,63.86,63.89,89000.0,42.9416,42.9685,42.908,42.9282,89000.0
2011-09-29 09:55:00,63.9,63.96,63.86,63.96,107900.0,42.9349,42.9752,42.908,42.9752,107900.0
2011-09-29 10:00:00,63.94,63.97,63.87,63.93,75500.0,42.9618,42.9819,42.9147,42.9551,75500.0
2011-09-29 10:05:00,63.93,63.99,63.92,63.93,129300.0,42.9551,42.9954,42.9483,42.9551,129300.0
2011-09-29 10:10:00,63.93,63.97,63.89,63.96,133600.0,42.9551,42.9819,42.9282,42.9752,133600.0
2011-09-29 10:15:00,63.96,64.05,63.95,64.02,311800.0,42.9752,43.0357,42.9685,43.0155,311800.0
2011-09-29 10:20:00,64.02,64.04,63.91,63.95,126000.0,43.0155,43.029,42.9416,42.9685,126000.0
2011-09-29 10:25:00,63.94,63.97,63.85,63.92,88400.0,42.9618,42.9819,42.9013,42.9483,88400.0
2011-09-29 10:30:00,63.93,63.96,63.84,63.84,211300.0,42.9551,42.9752,42.8946,42.8946,211300.0
2011-09-29 10:35:00,63.83,63.85,63.79,63.79,102200.0,42.8879,42.9013,42.861,42.861,102200.0
2011-09-29 10:40:00,63.79,63.85,63.74,63.79,76100.0,42.861,42.9013,42.8274,42.861,76100.0
2011-09-29 10:45:00,63.78,63.82,63.72,63.78,130500.0,42.8543,42.8811,42.814,42.8543,130500.0
2011-09-29 10:50:00,63.77,63.81,63.71,63.71,47500.0,42.8475,42.8744,42.8072,42.8072,47500.0
2011-09-29 10:55:00,63.71,63.79,63.7,63.71,142500.0,42.8072,42.861,42.8005,42.8072,142500.0
2011-09-29 11:00:00,63.72,63.78,63.71,63.75,75800.0,42.814,42.8543,42.8072,42.8341,75800.0
2011-09-29 11:05:00,63.75,63.76,63.6,63.62,108400.0,42.8341,42.8408,42.7333,42.7468,108400.0
2011-09-29 11:10:00,63.62,63.71,63.59,63.7,62100.0,42.7468,42.8072,42.7266,42.8005,62100.0
2011-09-29 11:15:00,63.7,63.7,63.58,63.59,42700.0,42.8005,42.8005,42.7199,42.7266,42700.0
2011-09-29 11:20:00,63.59,63.65,63.53,63.6,68800.0,42.7266,42.7669,42.6863,42.7333,68800.0
2011-09-29 11:25:00,63.6,63.6,63.47,63.54,139100.0,42.7333,42.7333,42.646,42.693,139100.0
2011-09-29 11:30:00,63.55,63.58,63.53,63.57,25000.0,42.6997,42.7199,42.6863,42.7132,25000.0
2011-09-29 11:35:00,63.57,63.62,63.56,63.58,49600.0,42.7132,42.7468,42.7064,42.7199,49600.0
2011-09-29 11:40:00,63.57,63.64,63.56,63.57,55500.0,42.7132,42.7602,42.7064,42.7132,55500.0
2011-09-29 11:45:00,63.58,63.63,63.53,63.54,34400.0,42.7199,42.7535,42.6863,42.693,34400.0
2011-09-29 11:50:00,63.54,63.58,63.51,63.57,48600.0,42.693,42.7199,42.6729,42.7132,48600.0
2011-09-29 11:55:00,63.57,63.64,63.55,63.6,83500.0,42.7132,42.7602,42.6997,42.7333,83500.0
2011-09-29 12:00:00,63.61,63.65,63.52,63.54,102300.0,42.74,42.7669,42.6796,42.693,102300.0
2011-09-29 12:05:00,63.53,63.53,63.42,63.42,78000.0,42.6863,42.6863,42.6124,42.6124,78000.0
2011-09-29 12:10:00,63.42,63.51,63.42,63.49,35700.0,42.6124,42.6729,42.6124,42.6594,35700.0
2011-09-29 12:15:00,63.5,63.54,63.49,63.54,16600.0,42.6661,42.693,42.6594,42.693,16600.0
2011-09-29 12:20:00,63.54,63.62,63.53,63.62,47800.0,42.693,42.7468,42.6863,42.7468,47800.0
2011-09-29 12:25:00,63.62,63.68,63.61,63.63,61200.0,42.7468,42.7871,42.74,42.7535,61200.0
2011-09-29 12:30:00,63.62,63.65,63.51,63.53,84400.0,42.7468,42.7669,42.6729,42.6863,84400.0
2011-09-29 12:35:00,63.53,63.56,63.44,63.48,47700.0,42.6863,42.7064,42.6258,42.6527,47700.0
2011-09-29 12:40:00,63.47,63.5,63.45,63.46,36500.0,42.646,42.6661,42.6325,42.6393,36500.0
2011-09-29 12:45:00,63.46,63.53,63.43,63.52,55900.0,42.6393,42.6863,42.6191,42.6796,55900.0
2011-09-29 12:50:00,63.52,63.6,63.48,63.56,65500.0,42.6796,42.7333,42.6527,42.7064,65500.0
2011-09-29 12:55:00,63.55,63.55,63.48,63.5,31100.0,42.6997,42.6997,42.6527,42.6661,31100.0
2011-09-29 13:00:00,63.49,63.56,63.47,63.56,112000.0,42.6594,42.7064,42.646,42.7064,112000.0
2011-09-29 13:05:00,63.55,63.62,63.54,63.59,156800.0,42.6997,42.7468,42.693,42.7266,156800.0
2011-09-29 13:10:00,63.6,63.65,63.59,63.6,37200.0,42.7333,42.7669,42.7266,42.7333,37200.0
2011-09-29 13:15:00,63.6,63.64,63.56,63.6,133400.0,42.7333,42.7602,42.7064,42.7333,133400.0
2011-09-29 13:20:00,63.6,63.65,63.57,63.64,79600.0,42.7333,42.7669,42.7132,42.7602,79600.0
2011-09-29 13:25:00,63.63,63.7,63.55,63.55,97600.0,42.7535,42.8005,42.6997,42.6997,97600.0
2011-09-29 13:30:00,63.55,63.59,63.51,63.53,111100.0,42.6997,42.7266,42.6729,42.6863,111100.0
2011-09-29 13:35:00,63.54,63.57,63.41,63.46,137400.0,42.693,42.7132,42.6057,42.6393,137400.0
2011-09-29 13:40:00,63.46,63.47,63.35,63.43,103000.0,42.6393,42.646,42.5653,42.6191,103000.0
2011-09-29 13:45:00,63.44,63.47,63.41,63.45,175800.0,42.6258,42.646,42.6057,42.6325,175800.0
2011-09-29 13:50:00,63.45,63.45,63.36,63.4,47000.0,42.6325,42.6325,42.5721,42.5989,47000.0
2011-09-29 13:55:00,63.39,63.48,63.38,63.39,65300.0,42.5922,42.6527,42.5855,42.5922,65300.0
2011-09-29 14:00:00,63.39,63.44,63.29,63.31,71000.0,42.5922,42.6258,42.525,42.5385,71000.0
2011-09-29 14:05:00,63.3,63.4,63.29,63.37,139400.0,42.5318,42.5989,42.525,42.5788,139400.0
2011-09-29 14:10:00,63.37,63.37,63.16,63.2,127200.0,42.5788,42.5788,42.4377,42.4646,127200.0
2011-09-29 14:15:00,63.2,63.32,63.19,63.3,142500.0,42.4646,42.5452,42.4578,42.5318,142500.0
2011-09-29 14:20:00,63.3,63.3,63.17,63.2,64600.0,42.5318,42.5318,42.4444,42.4646,64600.0
2011-09-29 14:25:00,63.21,63.24,63.17,63.2,77600.0,42.4713,42.4914,42.4444,42.4646,77600.0
2011-09-29 14:30:00,63.2,63.24,63.14,63.19,73000.0,42.4646,42.4914,42.4242,42.4578,73000.0
2011-09-29 14:35:00,63.19,63.28,63.18,63.26,64500.0,42.4578,42.5183,42.4511,42.5049,64500.0
2011-09-29 14:40:00,63.25,63.28,63.13,63.13,83400.0,42.4982,42.5183,42.4175,42.4175,83400.0
2011-09-29 14:45:00,63.12,63.17,63.04,63.09,65500.0,42.4108,42.4444,42.3571,42.3907,65500.0
2011-09-29 14:50:00,63.09,63.13,63.0,63.1,90500.0,42.3907,42.4175,42.3302,42.3974,90500.0
2011-09-29 14:55:00,63.1,63.25,63.08,63.2,115300.0,42.3974,42.4982,42.3839,42.4646,115300.0
2011-09-29 15:00:00,63.2,63.23,63.0,63.0,206700.0,42.4646,42.4847,42.3302,42.3302,206700.0
2011-09-29 15:05:00,63.01,63.12,62.99,63.12,162400.0,42.3369,42.4108,42.3235,42.4108,162400.0
2011-09-29 15:10:00,63.12,63.2,63.0,63.16,153100.0,42.4108,42.4646,42.3302,42.4377,153100.0
2011-09-29 15:15:00,63.14,63.22,63.0,63.04,153100.0,42.4242,42.478,42.3302,42.3571,153100.0
2011-09-29 15:20:00,63.04,63.12,63.0,63.1,93500.0,42.3571,42.4108,42.3302,42.3974,93500.0
2011-09-29 15:25:00,63.11,63.19,63.1,63.14,96500.0,42.4041,42.4578,42.3974,42.4242,96500.0
2011-09-29 15:30:00,63.15,63.32,63.14,63.22,181400.0,42.431,42.5452,42.4242,42.478,181400.0
2011-09-29 15:35:00,63.22,63.44,63.2,63.44,200500.0,42.478,42.6258,42.4646,42.6258,200500.0
2011-09-29 15:40:00,63.42,63.45,63.33,63.42,262700.0,42.6124,42.6325,42.5519,42.6124,262700.0
2011-09-29 15:45:00,63.43,63.63,63.43,63.48,245200.0,42.6191,42.7535,42.6191,42.6527,245200.0
2011-09-29 15:50:00,63.47,63.62,63.45,63.47,329400.0,42.646,42.7468,42.6325,42.646,329400.0
2011-09-29 15:55:00,63.47,63.72,63.47,63.72,732000.0,42.646,42.814,42.646,42.814,732000.0
2011-09-30 09:30:00,63.49,63.95,63.4,63.95,315600.0,42.6594,42.9685,42.5989,42.9685,315600.0
2011-09-30 09:35:00,63.93,64.02,63.73,63.74,207200.0,42.9551,43.0155,42.8207,42.8274,207200.0
2011-09-30 09:40:00,63.73,64.17,63.72,64.05,282000.0,42.8207,43.1163,42.814,43.0357,282000.0
2011-09-30 09:45:00,64.05,64.14,63.75,63.93,178900.0,43.0357,43.0962,42.8341,42.9551,178900.0
2011-09-30 09:50:00,63.95,64.13,63.9,64.05,160800.0,42.9685,43.0894,42.9349,43.0357,160800.0
2011-09-30 09:55:00,64.07,64.15,63.94,64.02,223900.0,43.0491,43.1029,42.9618,43.0155,223900.0
2011-09-30 10:00:00,64.01,64.12,63.97,64.1,199600.0,43.0088,43.0827,42.9819,43.0693,199600.0
2011-09-30 10:05:00,64.1,64.37,64.1,64.29,262500.0,43.0693,43.2507,43.0693,43.1969,262500.0
2011-09-30 10:10:00,64.29,64.39,64.25,64.27,272400.0,43.1969,43.2641,43.1701,43.1835,272400.0
2011-09-30 10:15:00,64.27,64.3,64.18,64.21,121900.0,43.1835,43.2037,43.123,43.1432,121900.0
2011-09-30 10:20:00,64.21,64.28,64.16,64.22,109800.0,43.1432,43.1902,43.1096,43.1499,109800.0
2011-09-30 10:25:00,64.22,64.4,64.22,64.39,143100.0,43.1499,43.2709,43.1499,43.2641,143100.0
2011-09-30 10:30:00,64.4,64.4,64.26,64.31,112100.0,43.2709,43.2709,43.1768,43.2104,112100.0
2011-09-30 10:35:00,64.31,64.34,64.2,64.26,136700.0,43.2104,43.2305,43.1365,43.1768,136700.0
2011-09-30 10:40:00,64.26,64.26,64.1,64.12,120400.0,43.1768,43.1768,43.0693,43.0827,120400.0
2011-09-30 10:45:00,64.11,64.21,64.07,64.2,102600.0,43.076,43.1432,43.0491,43.1365,102600.0
2011-09-30 10:50:00,64.19,64.21,64.13,64.18,76900.0,43.1298,43.1432,43.0894,43.123,76900.0
2011-09-30 10:55:00,64.17,64.26,64.12,64.17,87000.0,43.1163,43.1768,43.0827,43.1163,87000.0
2011-09-30 11:00:00,64.15,64.28,64.15,64.26,69300.0,43.1029,43.1902,43.1029,43.1768,69300.0
2011-09-30 11:05:00,64.26,64.3,64.18,64.22,70600.0,43.1768,43.2037,43.123,43.1499,70600.0
2011-09-30 11:10:00,64.22,64.23,64.13,64.18,82500.0,43.1499,43.1566,43.0894,43.123,82500.0
2011-09-30 11:15:00,64.18,64.25,64.17,64.18,65900.0,43.123,43.1701,43.1163,43.123,65900.0
2011-09-30 11:20:00,64.18,64.26,64.11,64.11,107500.0,43.123,43.1768,43.076,43.076,107500.0
2011-09-30 11:25:00,64.12,64.17,64.03,64.05,65900.0,43.0827,43.1163,43.0222,43.0357,65900.0
2011-09-30 11:30:00,64.05,64.15,64.04,64.14,61000.0,43.0357,43.1029,43.029,43.0962,61000.0
2011-09-30 11:35:00,64.14,64.18,64.1,64.14,52500.0,43.0962,43.123,43.0693,43.0962,52500.0
2011-09-30 11:40:00,64.14,64.26,64.13,64.2,93700.0,43.0962,43.1768,43.0894,43.1365,93700.0
2011-09-30 11:45:00,64.2,64.25,64.17,64.21,43200.0,43.1365,43.1701,43.1163,43.1432,43200.0
2011-09-30 11:50:00,64.21,64.25,64.17,64.18,48600.0,43.1432,43.1701,43.1163,43.123,48600.0
2011-09-30 11:55:00,64.17,64.22,64.13,64.2,33700.0,43.1163,43.1499,43.0894,43.1365,33700.0
2011-09-30 12:00:00,64.2,64.26,64.18,64.25,55900.0,43.1365,43.1768,43.123,43.1701,55900.0
2011-09-30 12:05:00,64.25,64.26,64.17,64.17,41700.0,43.1701,43.1768,43.1163,43.1163,41700.0
2011-09-30 12:10:00,64.16,64.17,64.1,64.15,87700.0,43.1096,43.1163,43.0693,43.1029,87700.0
2011-09-30 12:15:00,64.15,64.16,64.05,64.12,52500.0,43.1029,43.1096,43.0357,43.0827,52500.0
2011-09-30 12:20:00,64.13,64.17,64.12,64.14,36800.0,43.0894,43.1163,43.0827,43.0962,36800.0
2011-09-30 12:25:00,64.14,64.14,64.11,64.14,74100.0,43.0962,43.0962,43.076,43.0962,74100.0
2011-09-30 12:30:00,64.14,64.18,64.12,64.15,73900.0,43.0962,43.123,43.0827,43.1029,73900.0
2011-09-30 12:35:00,64.16,64.18,64.08,64.09,53300.0,43.1096,43.123,43.0558,43.0626,53300.0
2011-09-30 12:40:00,64.1,64.14,64.08,64.14,50900.0,43.0693,43.0962,43.0558,43.0962,50900.0
2011-09-30 12:45:00,64.14,64.14,64.06,64.07,35600.0,43.0962,43.0962,43.0424,43.0491,35600.0
2011-09-30 12:50:00,64.07,64.17,64.07,64.16,64500.0,43.0491,43.1163,43.0491,43.1096,64500.0
2011-09-30 12:55:00,64.15,64.17,64.07,64.08,96400.0,43.1029,43.1163,43.0491,43.0558,96400.0
2011-09-30 13:00:00,64.07,64.08,63.94,64.0,56200.0,43.0491,43.0558,42.9618,43.0021,56200.0
2011-09-30 13:05:00,64.0,64.01,63.96,63.96,34900.0,43.0021,43.0088,42.9752,42.9752,34900.0
2011-09-30 13:10:00,63.96,64.0,63.95,63.97,34800.0,42.9752,43.0021,42.9685,42.9819,34800.0
2011-09-30 13:15:00,63.97,64.05,63.97,64.02,67500.0,42.9819,43.0357,42.9819,43.0155,67500.0
2011-09-30 13:20:00,64.02,64.03,63.98,64.0,37400.0,43.0155,43.0222,42.9886,43.0021,37400.0
2011-09-30 13:25:00,64.0,64.07,64.0,64.01,45500.0,43.0021,43.0491,43.0021,43.0088,45500.0
2011-09-30 13:30:00,64.01,64.09,64.01,64.09,40600.0,43.0088,43.0626,43.0088,43.0626,40600.0
2011-09-30 13:35:00,64.1,64.12,64.07,64.08,44600.0,43.0693,43.0827,43.0491,43.0558,44600.0
2011-09-30 13:40:00,64.07,64.09,64.02,64.06,46800.0,43.0491,43.0626,43.0155,43.0424,46800.0
2011-09-30 13:45:00,64.06,64.17,64.06,64.17,67500.0,43.0424,43.1163,43.0424,43.1163,67500.0
2011-09-30 13:50:00,64.18,64.18,64.13,64.14,37500.0,43.123,43.123,43.0894,43.0962,37500.0
2011-09-30 13:55:00,64.13,64.14,64.02,64.03,37100.0,43.0894,43.0962,43.0155,43.0222,37100.0
2011-09-30 14:00:00,64.03,64.05,63.98,64.03,64700.0,43.0222,43.0357,42.9886,43.0222,64700.0
2011-09-30 14:05:00,64.03,64.04,63.76,63.78,90900.0,43.0222,43.029,42.8408,42.8543,90900.0
2011-09-30 14:10:00,63.77,63.78,63.7,63.73,43500.0,42.8475,42.8543,42.8005,42.8207,43500.0
2011-09-30 14:15:00,63.72,63.78,63.7,63.72,64200.0,42.814,42.8543,42.8005,42.814,64200.0
2011-09-30 14:20:00,63.72,63.73,63.64,63.66,51500.0,42.814,42.8207,42.7602,42.7736,51500.0
2011-09-30 14:25:00,63.66,63.7,63.52,63.59,221500.0,42.7736,42.8005,42.6796,42.7266,221500.0
2011-09-30 14:30:00,63.58,63.71,63.56,63.69,143700.0,42.7199,42.8072,42.7064,42.7938,143700.0
2011-09-30 14:35:00,63.68,63.71,63.61,63.67,67100.0,42.7871,42.8072,42.74,42.7804,67100.0
2011-09-30 14:40:00,63.68,63.72,63.65,63.67,48300.0,42.7871,42.814,42.7669,42.7804,48300.0
2011-09-30 14:45:00,63.66,63.67,63.59,63.61,71700.0,42.7736,42.7804,42.7266,42.74,71700.0
2011-09-30 14:50:00,63.6,63.61,63.42,63.53,116600.0,42.7333,42.74,42.6124,42.6863,116600.0
2011-09-30 14:55:00,63.53,63.69,63.53,63.64,82600.0,42.6863,42.7938,42.6863,42.7602,82600.0
2011-09-30 15:00:00,63.64,63.64,63.52,63.6,64700.0,42.7602,42.7602,42.6796,42.7333,64700.0
2011-09-30 15:05:00,63.6,63.75,63.55,63.69,81200.0,42.7333,42.8341,42.6997,42.7938,81200.0
2011-09-30 15:10:00,63.7,63.72,63.65,63.69,70600.0,42.8005,42.814,42.7669,42.7938,70600.0
2011-09-30 15:15:00,63.68,63.69,63.59,63.61,66800.0,42.7871,42.7938,42.7266,42.74,66800.0
2011-09-30 15:20:00,63.59,63.63,63.49,63.5,69300.0,42.7266,42.7535,42.6594,42.6661,69300.0
2011-09-30 15:25:00,63.49,63.56,63.42,63.43,92800.0,42.6594,42.7064,42.6124,42.6191,92800.0
2011-09-30 15:30:00,63.42,63.45,63.3,63.36,131500.0,42.6124,42.6325,42.5318,42.5721,131500.0
2011-09-30 15:35:00,63.36,63.4,63.24,63.33,157700.0,42.5721,42.5989,42.4914,42.5519,157700.0
2011-09-30 15:40:00,63.34,63.63,63.33,63.62,184000.0,42.5586,42.7535,42.5519,42.7468,184000.0
2011-09-30 15:45:00,63.61,63.63,63.41,63.42,317300.0,42.74,42.7535,42.6057,42.6124,317300.0
2011-09-30 15:50:00,63.42,63.47,63.21,63.39,695300.0,42.6124,42.646,42.4713,42.5922,695300.0
2011-09-30 15:55:00,63.4,63.42,63.17,63.2,889000.0,42.5989,42.6124,42.4444,42.4646,889000.0
2011-10-03 09:30:00,63.7,63.95,63.38,63.73,414600.0,42.8005,42.9685,42.5855,42.8207,414600.0
2011-10-03 09:35:00,63.73,63.8,63.63,63.7,201700.0,42.8207,42.8677,42.7535,42.8005,201700.0
2011-10-03 09:40:00,63.7,63.76,63.57,63.71,173000.0,42.8005,42.8408,42.7132,42.8072,173000.0
2011-10-03 09:45:00,63.7,63.74,63.69,63.73,195900.0,42.8005,42.8274,42.7938,42.8207,195900.0
2011-10-03 09:50:00,63.74,63.74,63.58,63.58,123500.0,42.8274,42.8274,42.7199,42.7199,123500.0
2011-10-03 09:55:00,63.57,63.61,63.5,63.53,92700.0,42.7132,42.74,42.6661,42.6863,92700.0
2011-10-03 10:00:00,63.51,63.93,63.48,63.88,311700.0,42.6729,42.9551,42.6527,42.9215,311700.0
2011-10-03 10:05:00,63.88,64.08,63.88,64.04,206700.0,42.9215,43.0558,42.9215,43.029,206700.0
2011-10-03 10:10:00,64.04,64.22,64.01,64.13,142900.0,43.029,43.1499,43.0088,43.0894,142900.0
2011-10-03 10:15:00,64.14,64.14,64.05,64.11,101100.0,43.0962,43.0962,43.0357,43.076,101100.0
2011-10-03 10:20:00,64.11,64.17,64.07,64.14,150100.0,43.076,43.1163,43.0491,43.0962,150100.0
2011-10-03 10:25:00,64.14,64.19,64.11,64.12,122000.0,43.0962,43.1298,43.076,43.0827,122000.0
2011-10-03 10:30:00,64.12,64.15,64.04,64.05,114500.0,43.0827,43.1029,43.029,43.0357,114500.0
2011-10-03 10:35:00,64.04,64.06,63.87,63.94,82300.0,43.029,43.0424,42.9147,42.9618,82300.0
2011-10-03 10:40:00,63.92,63.94,63.75,63.84,116700.0,42.9483,42.9618,42.8341,42.8946,116700.0
2011-10-03 10:45:00,63.83,63.83,63.71,63.71,92600.0,42.8879,42.8879,42.8072,42.8072,92600.0
2011-10-03 10:50:00,63.71,63.75,63.53,63.63,125000.0,42.8072,42.8341,42.6863,42.7535,125000.0
2011-10-03 10:55:00,63.64,63.7,63.59,63.62,120200.0,42.7602,42.8005,42.7266,42.7468,120200.0
2011-10-03 11:00:00,63.61,63.63,63.52,63.61,139700.0,42.74,42.7535,42.6796,42.74,139700.0
2011-10-03 11:05:00,63.61,63.8,63.57,63.74,160400.0,42.74,42.8677,42.7132,42.8274,160400.0
2011-10-03 11:10:00,63.76,63.87,63.66,63.7,114500.0,42.8408,42.9147,42.7736,42.8005,114500.0
2011-10-03 11:15:00,63.71,63.77,63.65,63.68,135400.0,42.8072,42.8475,42.7669,42.7871,135400.0
2011-10-03 11:20:00,63.68,63.71,63.63,63.64,89400.0,42.7871,42.8072,42.7535,42.7602,89400.0
2011-10-03 11:25:00,63.65,63.69,63.59,63.67,67500.0,42.7669,42.7938,42.7266,42.7804,67500.0
2011-10-03 11:30:00,63.69,63.7,63.59,63.64,94600.0,42.7938,42.8005,42.7266,42.7602,94600.0
2011-10-03 11:35:00,63.64,63.65,63.55,63.6,63300.0,42.7602,42.7669,42.6997,42.7333,63300.0
2011-10-03 11:40:00,63.6,63.62,63.46,63.48,69900.0,42.7333,42.7468,42.6393,42.6527,69900.0
2011-10-03 11:45:00,63.49,63.51,63.4,63.42,70600.0,42.6594,42.6729,42.5989,42.6124,70600.0
2011-10-03 11:50:00,63.42,63.55,63.41,63.51,87300.0,42.6124,42.6997,42.6057,42.6729,87300.0
2011-10-03 11:55:00,63.51,63.59,63.5,63.52,55700.0,42.6729,42.7266,42.6661,42.6796,55700.0
2011-10-03 12:00:00,63.53,63.55,63.45,63.46,56900.0,42.6863,42.6997,42.6325,42.6393,56900.0
2011-10-03 12:05:00,63.46,63.5,63.39,63.4,84000.0,42.6393,42.6661,42.5922,42.5989,84000.0
2011-10-03 12:10:00,63.4,63.42,63.23,63.24,94600.0,42.5989,42.6124,42.4847,42.4914,94600.0
2011-10-03 12:15:00,63.24,63.26,63.14,63.19,120900.0,42.4914,42.5049,42.4242,42.4578,120900.0
2011-10-03 12:20:00,63.19,63.22,63.13,63.16,44000.0,42.4578,42.478,42.4175,42.4377,44000.0
2011-10-03 12:25:00,63.17,63.18,63.07,63.08,81800.0,42.4444,42.4511,42.3772,42.3839,81800.0
2011-10-03 12:30:00,63.08,63.1,63.0,63.05,153000.0,42.3839,42.3974,42.3302,42.3638,153000.0
2011-10-03 12:35:00,63.04,63.17,63.02,63.15,116400.0,42.3571,42.4444,42.3436,42.431,116400.0
2011-10-03 12:40:00,63.16,63.2,63.05,63.08,97500.0,42.4377,42.4646,42.3638,42.3839,97500.0
2011-10-03 12:45:00,63.09,63.16,63.06,63.07,65100.0,42.3907,42.4377,42.3705,42.3772,65100.0
2011-10-03 12:50:00,63.07,63.12,63.04,63.12,60100.0,42.3772,42.4108,42.3571,42.4108,60100.0
2011-10-03 12:55:00,63.12,63.16,63.12,63.14,55200.0,42.4108,42.4377,42.4108,42.4242,55200.0
2011-10-03 13:00:00,63.15,63.16,63.09,63.1,90500.0,42.431,42.4377,42.3907,42.3974,90500.0
2011-10-03 13:05:00,63.1,63.21,63.09,63.2,90300.0,42.3974,42.4713,42.3907,42.4646,90300.0
2011-10-03 13:10:00,63.19,63.2,63.08,63.08,118900.0,42.4578,42.4646,42.3839,42.3839,118900.0
2011-10-03 13:15:00,63.09,63.09,62.81,62.97,143100.0,42.3907,42.3907,42.2025,42.31,143100.0
2011-10-03 13:20:00,62.98,63.06,62.95,63.05,61500.0,42.3167,42.3705,42.2966,42.3638,61500.0
2011-10-03 13:25:00,63.05,63.07,62.94,63.06,87600.0,42.3638,42.3772,42.2899,42.3705,87600.0
2011-10-03 13:30:00,63.05,63.11,62.96,62.96,113100.0,42.3638,42.4041,42.3033,42.3033,113100.0
2011-10-03 13:35:00,62.96,63.01,62.79,62.84,116200.0,42.3033,42.3369,42.1891,42.2227,116200.0
2011-10-03 13:40:00,62.84,62.97,62.83,62.93,101900.0,42.2227,42.31,42.216,42.2831,101900.0
2011-10-03 13:45:00,62.93,62.95,62.86,62.86,68500.0,42.2831,42.2966,42.2361,42.2361,68500.0
2011-10-03 13:50:00,62.86,62.94,62.75,62.8,83100.0,42.2361,42.2899,42.1622,42.1958,83100.0
2011-10-03 13:55:00,62.79,63.06,62.79,63.02,56800.0,42.1891,42.3705,42.1891,42.3436,56800.0
2011-10-03 14:00:00,63.03,63.06,62.98,63.05,81100.0,42.3503,42.3705,42.3167,42.3638,81100.0
2011-10-03 14:05:00,63.05,63.18,63.03,63.15,144700.0,42.3638,42.4511,42.3503,42.431,144700.0
2011-10-03 14:10:00,63.14,63.15,63.01,63.06,57200.0,42.4242,42.431,42.3369,42.3705,57200.0
2011-10-03 14:15:00,63.06,63.09,62.98,63.02,58400.0,42.3705,42.3907,42.3167,42.3436,58400.0
2011-10-03 14:20:00,63.02,63.09,62.95,63.01,84700.0,42.3436,42.3907,42.2966,42.3369,84700.0
2011-10-03 14:25:00,63.0,63.09,62.95,62.97,110200.0,42.3302,42.3907,42.2966,42.31,110200.0
2011-10-03 14:30:00,62.97,63.15,62.88,63.12,117100.0,42.31,42.431,42.2496,42.4108,117100.0
2011-10-03 14:35:00,63.13,63.17,63.06,63.1,72800.0,42.4175,42.4444,42.3705,42.3974,72800.0
2011-10-03 14:40:00,63.1,63.14,63.02,63.1,68400.0,42.3974,42.4242,42.3436,42.3974,68400.0
2011-10-03 14:45:00,63.1,63.11,62.94,63.01,139000.0,42.3974,42.4041,42.2899,42.3369,139000.0
2011-10-03 14:50:00,63.02,63.22,63.02,63.1,112600.0,42.3436,42.478,42.3436,42.3974,112600.0
2011-10-03 14:55:00,63.1,63.14,63.02,63.1,138700.0,42.3974,42.4242,42.3436,42.3974,138700.0
2011-10-03 15:00:00,63.1,63.28,63.09,63.24,156300.0,42.3974,42.5183,42.3907,42.4914,156300.0
2011-10-03 15:05:00,63.23,63.35,63.2,63.22,100400.0,42.4847,42.5653,42.4646,42.478,100400.0
2011-10-03 15:10:00,63.22,63.27,63.1,63.11,172500.0,42.478,42.5116,42.3974,42.4041,172500.0
2011-10-03 15:15:00,63.1,63.15,63.03,63.14,101500.0,42.3974,42.431,42.3503,42.4242,101500.0
2011-10-03 15:20:00,63.14,63.16,63.03,63.04,91500.0,42.4242,42.4377,42.3503,42.3571,91500.0
2011-10-03 15:25:00,63.04,63.15,63.03,63.08,143400.0,42.3571,42.431,42.3503,42.3839,143400.0
2011-10-03 15:30:00,63.08,63.15,62.98,63.15,192900.0,42.3839,42.431,42.3167,42.431,192900.0
2011-10-03 15:35:00,63.15,63.24,63.09,63.17,153100.0,42.431,42.4914,42.3907,42.4444,153100.0
2011-10-03 15:40:00,63.16,63.2,63.05,63.17,194400.0,42.4377,42.4646,42.3638,42.4444,194400.0
2011-10-03 15:45:00,63.17,63.4,63.12,63.28,285700.0,42.4444,42.5989,42.4108,42.5183,285700.0
2011-10-03 15:50:00,63.27,63.29,63.08,63.11,421800.0,42.5116,42.525,42.3839,42.4041,421800.0
2011-10-03 15:55:00,63.11,63.17,62.8,62.8,1005400.0,42.4041,42.4444,42.1958,42.1958,1005400.0
2011-10-04 09:30:00,62.3,62.45,62.12,62.41,433400.0,41.8598,41.9606,41.7389,41.9338,433400.0
2011-10-04 09:35:00,62.41,62.45,62.28,62.41,336000.0,41.9338,41.9606,41.8464,41.9338,336000.0
2011-10-04 09:40:00,62.42,62.47,62.3,62.32,205600.0,41.9405,41.9741,41.8598,41.8733,205600.0
2011-10-04 09:45:00,62.31,62.34,62.19,62.22,222000.0,41.8666,41.8867,41.7859,41.8061,222000.0
2011-10-04 09:50:00,62.23,62.27,61.92,62.0,286900.0,41.8128,41.8397,41.6045,41.6583,286900.0
2011-10-04 09:55:00,61.99,62.01,61.89,61.93,211200.0,41.6516,41.665,41.5844,41.6112,211200.0
2011-10-04 10:00:00,61.93,62.02,61.83,61.99,368800.0,41.6112,41.6717,41.544,41.6516,368800.0
2011-10-04 10:05:00,61.98,62.25,61.94,62.19,223100.0,41.6448,41.8262,41.618,41.7859,223100.0
2011-10-04 10:10:00,62.19,62.38,62.16,62.27,224000.0,41.7859,41.9136,41.7658,41.8397,224000.0
2011-10-04 10:15:00,62.27,62.34,62.21,62.27,164900.0,41.8397,41.8867,41.7994,41.8397,164900.0
2011-10-04 10:20:00,62.28,62.29,61.95,61.97,170800.0,41.8464,41.8531,41.6247,41.6381,170800.0
2011-10-04 10:25:00,61.97,62.07,61.95,61.99,124500.0,41.6381,41.7053,41.6247,41.6516,124500.0
2011-10-04 10:30:00,61.98,61.99,61.9,61.93,158600.0,41.6448,41.6516,41.5911,41.6112,158600.0
2011-10-04 10:35:00,61.92,62.04,61.83,62.04,140500.0,41.6045,41.6851,41.544,41.6851,140500.0
2011-10-04 10:40:00,62.04,62.25,62.0,62.25,140400.0,41.6851,41.8262,41.6583,41.8262,140400.0
2011-10-04 10:45:00,62.26,62.27,62.02,62.19,133400.0,41.833,41.8397,41.6717,41.7859,133400.0
2011-10-04 10:50:00,62.19,62.27,62.12,62.14,84400.0,41.7859,41.8397,41.7389,41.7523,84400.0
2011-10-04 10:55:00,62.14,62.16,62.01,62.01,84300.0,41.7523,41.7658,41.665,41.665,84300.0
2011-10-04 11:00:00,62.02,62.02,61.78,61.91,114600.0,41.6717,41.6717,41.5105,41.5978,114600.0
2011-10-04 11:05:00,61.9,62.21,61.87,62.11,160500.0,41.5911,41.7994,41.5709,41.7322,160500.0
2011-10-04 11:10:00,62.12,62.24,62.03,62.05,123700.0,41.7389,41.8195,41.6784,41.6919,123700.0
2011-10-04 11:15:00,62.04,62.07,61.97,62.0,86000.0,41.6851,41.7053,41.6381,41.6583,86000.0
2011-10-04 11:20:00,61.99,62.04,61.92,61.95,72700.0,41.6516,41.6851,41.6045,41.6247,72700.0
2011-10-04 11:25:00,61.95,62.04,61.91,62.04,91900.0,41.6247,41.6851,41.5978,41.6851,91900.0
2011-10-04 11:30:00,62.03,62.06,61.96,62.01,81300.0,41.6784,41.6986,41.6314,41.665,81300.0
2011-10-04 11:35:00,62.0,62.04,61.95,62.04,68900.0,41.6583,41.6851,41.6247,41.6851,68900.0
2011-10-04 11:40:00,62.04,62.16,62.03,62.15,80800.0,41.6851,41.7658,41.6784,41.7591,80800.0
2011-10-04 11:45:00,62.15,62.19,62.05,62.18,82800.0,41.7591,41.7859,41.6919,41.7792,82800.0
2011-10-04 11:50:00,62.19,62.32,62.19,62.26,118400.0,41.7859,41.8733,41.7859,41.833,118400.0
2011-10-04 11:55:00,62.26,62.32,62.15,62.29,110100.0,41.833,41.8733,41.7591,41.8531,110100.0
2011-10-04 12:00:00,62.28,62.51,62.28,62.51,104100.0,41.8464,42.0009,41.8464,42.0009,104100.0
2011-10-04 12:05:00,62.51,62.59,62.44,62.52,150700.0,42.0009,42.0547,41.9539,42.0077,150700.0
2011-10-04 12:10:00,62.52,62.52,62.41,62.46,91000.0,42.0077,42.0077,41.9338,41.9673,91000.0
2011-10-04 12:15:00,62.47,62.56,62.46,62.53,62800.0,41.9741,42.0345,41.9673,42.0144,62800.0
2011-10-04 12:20:00,62.51,62.59,62.49,62.59,82500.0,42.0009,42.0547,41.9875,42.0547,82500.0
2011-10-04 12:25:00,62.58,62.61,62.51,62.51,89600.0,42.048,42.0681,42.0009,42.0009,89600.0
2011-10-04 12:30:00,62.51,62.53,62.45,62.49,31500.0,42.0009,42.0144,41.9606,41.9875,31500.0
2011-10-04 12:35:00,62.5,62.55,62.46,62.46,81600.0,41.9942,42.0278,41.9673,41.9673,81600.0
2011-10-04 12:40:00,62.47,62.49,62.42,62.49,80900.0,41.9741,41.9875,41.9405,41.9875,80900.0
2011-10-04 12:45:00,62.49,62.51,62.45,62.45,60600.0,41.9875,42.0009,41.9606,41.9606,60600.0
2011-10-04 12:50:00,62.46,62.58,62.43,62.56,83600.0,41.9673,42.048,41.9472,42.0345,83600.0
2011-10-04 12:55:00,62.56,62.56,62.44,62.47,56300.0,42.0345,42.0345,41.9539,41.9741,56300.0
2011-10-04 13:00:00,62.48,62.53,62.43,62.45,29300.0,41.9808,42.0144,41.9472,41.9606,29300.0
2011-10-04 13:05:00,62.45,62.54,62.36,62.51,76700.0,41.9606,42.0211,41.9002,42.0009,76700.0
2011-10-04 13:10:00,62.5,62.53,62.35,62.4,69900.0,41.9942,42.0144,41.8934,41.927,69900.0
2011-10-04 13:15:00,62.41,62.48,62.38,62.4,46400.0,41.9338,41.9808,41.9136,41.927,46400.0
2011-10-04 13:20:00,62.41,62.43,62.35,62.42,67300.0,41.9338,41.9472,41.8934,41.9405,67300.0
2011-10-04 13:25:00,62.42,62.43,62.33,62.39,41500.0,41.9405,41.9472,41.88,41.9203,41500.0
2011-10-04 13:30:00,62.38,62.48,62.37,62.44,58600.0,41.9136,41.9808,41.9069,41.9539,58600.0
2011-10-04 13:35:00,62.43,62.47,62.31,62.32,74700.0,41.9472,41.9741,41.8666,41.8733,74700.0
2011-10-04 13:40:00,62.32,62.41,62.3,62.34,59800.0,41.8733,41.9338,41.8598,41.8867,59800.0
2011-10-04 13:45:00,62.34,62.4,62.25,62.36,87900.0,41.8867,41.927,41.8262,41.9002,87900.0
2011-10-04 13:50:00,62.36,62.44,62.36,62.41,47700.0,41.9002,41.9539,41.9002,41.9338,47700.0
2011-10-04 13:55:00,62.41,62.45,62.27,62.28,99300.0,41.9338,41.9606,41.8397,41.8464,99300.0
2011-10-04 14:00:00,62.29,62.44,62.29,62.43,113100.0,41.8531,41.9539,41.8531,41.9472,113100.0
2011-10-04 14:05:00,62.44,62.49,62.34,62.37,91700.0,41.9539,41.9875,41.8867,41.9069,91700.0
2011-10-04 14:10:00,62.36,62.43,62.3,62.31,60000.0,41.9002,41.9472,41.8598,41.8666,60000.0
2011-10-04 14:15:00,62.32,62.34,62.25,62.29,89000.0,41.8733,41.8867,41.8262,41.8531,89000.0
2011-10-04 14:20:00,62.29,62.34,62.23,62.31,74000.0,41.8531,41.8867,41.8128,41.8666,74000.0
2011-10-04 14:25:00,62.32,62.35,62.28,62.3,72900.0,41.8733,41.8934,41.8464,41.8598,72900.0
2011-10-04 14:30:00,62.3,62.36,62.26,62.34,93500.0,41.8598,41.9002,41.833,41.8867,93500.0
2011-10-04 14:35:00,62.33,62.41,62.3,62.38,86600.0,41.88,41.9338,41.8598,41.9136,86600.0
2011-10-04 14:40:00,62.37,62.41,62.16,62.2,106800.0,41.9069,41.9338,41.7658,41.7927,106800.0
2011-10-04 14:45:00,62.2,62.25,62.14,62.25,99200.0,41.7927,41.8262,41.7523,41.8262,99200.0
2011-10-04 14:50:00,62.25,62.27,62.05,62.18,251400.0,41.8262,41.8397,41.6919,41.7792,251400.0
2011-10-04 14:55:00,62.19,62.3,62.16,62.23,115600.0,41.7859,41.8598,41.7658,41.8128,115600.0
2011-10-04 15:00:00,62.22,62.37,62.22,62.3,146800.0,41.8061,41.9069,41.8061,41.8598,146800.0
2011-10-04 15:05:00,62.3,62.38,62.2,62.2,147000.0,41.8598,41.9136,41.7927,41.7927,147000.0
2011-10-04 15:10:00,62.2,62.29,62.14,62.24,128000.0,41.7927,41.8531,41.7523,41.8195,128000.0
2011-10-04 15:15:00,62.23,62.35,62.17,62.31,100700.0,41.8128,41.8934,41.7725,41.8666,100700.0
2011-10-04 15:20:00,62.31,62.41,62.3,62.37,133700.0,41.8666,41.9338,41.8598,41.9069,133700.0
2011-10-04 15:25:00,62.37,62.53,62.33,62.4,185800.0,41.9069,42.0144,41.88,41.927,185800.0
2011-10-04 15:30:00,62.4,62.55,62.32,62.49,303600.0,41.927,42.0278,41.8733,41.9875,303600.0
2011-10-04 15:35:00,62.47,62.51,62.39,62.49,259800.0,41.9741,42.0009,41.9203,41.9875,259800.0
2011-10-04 15:40:00,62.49,62.91,62.41,62.91,235500.0,41.9875,42.2697,41.9338,42.2697,235500.0
2011-10-04 15:45:00,62.87,63.05,62.69,63.03,297700.0,42.2428,42.3638,42.1219,42.3503,297700.0
2011-10-04 15:50:00,63.03,63.12,62.94,63.02,372100.0,42.3503,42.4108,42.2899,42.3436,372100.0
2011-10-04 15:55:00,63.02,63.49,62.96,63.32,982100.0,42.3436,42.6594,42.3033,42.5452,982100.0
2011-10-05 09:30:00,63.23,63.64,63.17,63.64,234600.0,42.4847,42.7602,42.4444,42.7602,234600.0
2011-10-05 09:35:00,63.64,63.64,63.25,63.34,166200.0,42.7602,42.7602,42.4982,42.5586,166200.0
2011-10-05 09:40:00,63.33,63.44,63.2,63.2,181400.0,42.5519,42.6258,42.4646,42.4646,181400.0
2011-10-05 09:45:00,63.21,63.45,63.2,63.4,164800.0,42.4713,42.6325,42.4646,42.5989,164800.0
2011-10-05 09:50:00,63.39,63.4,63.02,63.12,184900.0,42.5922,42.5989,42.3436,42.4108,184900.0
2011-10-05 09:55:00,63.11,63.2,63.05,63.08,95100.0,42.4041,42.4646,42.3638,42.3839,95100.0
2011-10-05 10:00:00,63.06,63.49,63.05,63.49,280000.0,42.3705,42.6594,42.3638,42.6594,280000.0
2011-10-05 10:05:00,63.49,63.55,63.33,63.35,170400.0,42.6594,42.6997,42.5519,42.5653,170400.0
2011-10-05 10:10:00,63.36,63.43,63.28,63.29,101300.0,42.5721,42.6191,42.5183,42.525,101300.0
2011-10-05 10:15:00,63.29,63.31,63.17,63.2,220500.0,42.525,42.5385,42.4444,42.4646,220500.0
2011-10-05 10:20:00,63.2,63.33,63.17,63.27,151600.0,42.4646,42.5519,42.4444,42.5116,151600.0
2011-10-05 10:25:00,63.27,63.33,63.22,63.24,245000.0,42.5116,42.5519,42.478,42.4914,245000.0
2011-10-05 10:30:00,63.24,63.35,63.22,63.34,76200.0,42.4914,42.5653,42.478,42.5586,76200.0
2011-10-05 10:35:00,63.34,63.39,63.27,63.34,64600.0,42.5586,42.5922,42.5116,42.5586,64600.0
2011-10-05 10:40:00,63.34,63.38,63.2,63.2,77700.0,42.5586,42.5855,42.4646,42.4646,77700.0
2011-10-05 10:45:00,63.2,63.21,62.97,63.11,160500.0,42.4646,42.4713,42.31,42.4041,160500.0
2011-10-05 10:50:00,63.12,63.15,63.05,63.14,101300.0,42.4108,42.431,42.3638,42.4242,101300.0
2011-10-05 10:55:00,63.15,63.18,63.09,63.15,91200.0,42.431,42.4511,42.3907,42.431,91200.0
2011-10-05 11:00:00,63.14,63.15,63.06,63.06,99400.0,42.4242,42.431,42.3705,42.3705,99400.0
2011-10-05 11:05:00,63.06,63.06,62.98,63.02,121800.0,42.3705,42.3705,42.3167,42.3436,121800.0
2011-10-05 11:10:00,63.02,63.04,62.92,62.92,101200.0,42.3436,42.3571,42.2764,42.2764,101200.0
2011-10-05 11:15:00,62.92,63.05,62.91,63.03,113500.0,42.2764,42.3638,42.2697,42.3503,113500.0
2011-10-05 11:20:00,63.03,63.12,63.03,63.11,76000.0,42.3503,42.4108,42.3503,42.4041,76000.0
2011-10-05 11:25:00,63.11,63.17,63.09,63.15,93500.0,42.4041,42.4444,42.3907,42.431,93500.0
2011-10-05 11:30:00,63.14,63.15,63.08,63.11,75000.0,42.4242,42.431,42.3839,42.4041,75000.0
2011-10-05 11:35:00,63.12,63.18,63.1,63.11,86600.0,42.4108,42.4511,42.3974,42.4041,86600.0
2011-10-05 11:40:00,63.11,63.12,63.07,63.07,87500.0,42.4041,42.4108,42.3772,42.3772,87500.0
2011-10-05 11:45:00,63.07,63.18,63.07,63.14,56800.0,42.3772,42.4511,42.3772,42.4242,56800.0
2011-10-05 11:50:00,63.15,63.19,63.08,63.18,73500.0,42.431,42.4578,42.3839,42.4511,73500.0
2011-10-05 11:55:00,63.17,63.19,63.13,63.17,68900.0,42.4444,42.4578,42.4175,42.4444,68900.0
2011-10-05 12:00:00,63.18,63.2,63.09,63.12,78400.0,42.4511,42.4646,42.3907,42.4108,78400.0
2011-10-05 12:05:00,63.13,63.16,63.06,63.06,83400.0,42.4175,42.4377,42.3705,42.3705,83400.0
2011-10-05 12:10:00,63.07,63.1,63.05,63.1,93700.0,42.3772,42.3974,42.3638,42.3974,93700.0
2011-10-05 12:15:00,63.1,63.12,63.04,63.08,82700.0,42.3974,42.4108,42.3571,42.3839,82700.0
2011-10-05 12:20:00,63.08,63.15,63.08,63.13,100800.0,42.3839,42.431,42.3839,42.4175,100800.0
2011-10-05 12:25:00,63.12,63.16,63.02,63.13,134500.0,42.4108,42.4377,42.3436,42.4175,134500.0
2011-10-05 12:30:00,63.13,63.2,63.12,63.17,98400.0,42.4175,42.4646,42.4108,42.4444,98400.0
2011-10-05 12:35:00,63.17,63.17,63.08,63.08,68900.0,42.4444,42.4444,42.3839,42.3839,68900.0
2011-10-05 12:40:00,63.09,63.15,63.07,63.09,73000.0,42.3907,42.431,42.3772,42.3907,73000.0
2011-10-05 12:45:00,63.09,63.14,63.06,63.12,56300.0,42.3907,42.4242,42.3705,42.4108,56300.0
2011-10-05 12:50:00,63.12,63.15,63.1,63.14,50800.0,42.4108,42.431,42.3974,42.4242,50800.0
2011-10-05 12:55:00,63.14,63.14,63.04,63.08,50800.0,42.4242,42.4242,42.3571,42.3839,50800.0
2011-10-05 13:00:00,63.08,63.13,63.07,63.09,57600.0,42.3839,42.4175,42.3772,42.3907,57600.0
2011-10-05 13:05:00,63.09,63.14,63.08,63.12,42900.0,42.3907,42.4242,42.3839,42.4108,42900.0
2011-10-05 13:10:00,63.11,63.16,63.08,63.16,76300.0,42.4041,42.4377,42.3839,42.4377,76300.0
2011-10-05 13:15:00,63.16,63.27,63.15,63.21,94000.0,42.4377,42.5116,42.431,42.4713,94000.0
2011-10-05 13:20:00,63.21,63.28,63.16,63.2,105500.0,42.4713,42.5183,42.4377,42.4646,105500.0
2011-10-05 13:25:00,63.21,63.32,63.18,63.31,36900.0,42.4713,42.5452,42.4511,42.5385,36900.0
2011-10-05 13:30:00,63.32,63.32,63.25,63.3,76200.0,42.5452,42.5452,42.4982,42.5318,76200.0
2011-10-05 13:35:00,63.31,63.31,63.19,63.2,80000.0,42.5385,42.5385,42.4578,42.4646,80000.0
2011-10-05 13:40:00,63.2,63.2,63.1,63.13,88000.0,42.4646,42.4646,42.3974,42.4175,88000.0
2011-10-05 13:45:00,63.14,63.21,63.1,63.15,136900.0,42.4242,42.4713,42.3974,42.431,136900.0
2011-10-05 13:50:00,63.15,63.23,63.14,63.22,116000.0,42.431,42.4847,42.4242,42.478,116000.0
2011-10-05 13:55:00,63.23,63.23,63.15,63.15,84400.0,42.4847,42.4847,42.431,42.431,84400.0
2011-10-05 14:00:00,63.15,63.21,63.11,63.14,144000.0,42.431,42.4713,42.4041,42.4242,144000.0
2011-10-05 14:05:00,63.14,63.16,63.06,63.1,197700.0,42.4242,42.4377,42.3705,42.3974,197700.0
2011-10-05 14:10:00,63.1,63.16,63.08,63.15,195500.0,42.3974,42.4377,42.3839,42.431,195500.0
2011-10-05 14:15:00,63.15,63.21,63.13,63.18,149400.0,42.431,42.4713,42.4175,42.4511,149400.0
2011-10-05 14:20:00,63.17,63.18,63.11,63.13,109500.0,42.4444,42.4511,42.4041,42.4175,109500.0
2011-10-05 14:25:00,63.13,63.16,63.06,63.1,146800.0,42.4175,42.4377,42.3705,42.3974,146800.0
2011-10-05 14:30:00,63.1,63.13,63.0,63.05,223200.0,42.3974,42.4175,42.3302,42.3638,223200.0
2011-10-05 14:35:00,63.06,63.09,63.01,63.06,104700.0,42.3705,42.3907,42.3369,42.3705,104700.0
2011-10-05 14:40:00,63.07,63.07,62.97,63.01,61300.0,42.3772,42.3772,42.31,42.3369,61300.0
2011-10-05 14:45:00,63.02,63.1,62.98,63.1,142800.0,42.3436,42.3974,42.3167,42.3974,142800.0
2011-10-05 14:50:00,63.1,63.19,63.1,63.18,157100.0,42.3974,42.4578,42.3974,42.4511,157100.0
2011-10-05 14:55:00,63.18,63.2,63.06,63.08,198800.0,42.4511,42.4646,42.3705,42.3839,198800.0
2011-10-05 15:00:00,63.08,63.09,62.91,62.98,201800.0,42.3839,42.3907,42.2697,42.3167,201800.0
2011-10-05 15:05:00,62.97,62.97,62.89,62.94,170400.0,42.31,42.31,42.2563,42.2899,170400.0
2011-10-05 15:10:00,62.95,63.02,62.92,63.02,90700.0,42.2966,42.3436,42.2764,42.3436,90700.0
2011-10-05 15:15:00,63.02,63.09,62.95,63.0,211000.0,42.3436,42.3907,42.2966,42.3302,211000.0
2011-10-05 15:20:00,63.0,63.01,62.79,62.83,217900.0,42.3302,42.3369,42.1891,42.216,217900.0
2011-10-05 15:25:00,62.84,62.93,62.84,62.89,142100.0,42.2227,42.2831,42.2227,42.2563,142100.0
2011-10-05 15:30:00,62.9,63.11,62.89,63.1,317700.0,42.263,42.4041,42.2563,42.3974,317700.0
2011-10-05 15:35:00,63.09,63.2,63.08,63.19,252200.0,42.3907,42.4646,42.3839,42.4578,252200.0
2011-10-05 15:40:00,63.19,63.21,63.15,63.19,267900.0,42.4578,42.4713,42.431,42.4578,267900.0
2011-10-05 15:45:00,63.2,63.25,63.15,63.22,276700.0,42.4646,42.4982,42.431,42.478,276700.0
2011-10-05 15:50:00,63.22,63.38,63.2,63.36,413600.0,42.478,42.5855,42.4646,42.5721,413600.0
2011-10-05 15:55:00,63.37,63.42,63.31,63.32,736600.0,42.5788,42.6124,42.5385,42.5452,736600.0
2011-10-06 09:30:00,63.06,63.33,63.02,63.26,238500.0,42.3705,42.5519,42.3436,42.5049,238500.0
2011-10-06 09:35:00,63.26,63.31,63.03,63.11,137300.0,42.5049,42.5385,42.3503,42.4041,137300.0
2011-10-06 09:40:00,63.1,63.34,63.03,63.11,176600.0,42.3974,42.5586,42.3503,42.4041,176600.0
2011-10-06 09:45:00,63.1,63.12,62.94,62.99,131800.0,42.3974,42.4108,42.2899,42.3235,131800.0
2011-10-06 09:50:00,63.02,63.02,62.81,62.83,153900.0,42.3436,42.3436,42.2025,42.216,153900.0
2011-10-06 09:55:00,62.83,62.91,62.81,62.89,125700.0,42.216,42.2697,42.2025,42.2563,125700.0
2011-10-06 10:00:00,62.89,62.89,62.77,62.86,162900.0,42.2563,42.2563,42.1756,42.2361,162900.0
2011-10-06 10:05:00,62.85,62.85,62.75,62.79,115400.0,42.2294,42.2294,42.1622,42.1891,115400.0
2011-10-06 10:10:00,62.79,62.84,62.65,62.72,188600.0,42.1891,42.2227,42.095,42.142,188600.0
2011-10-06 10:15:00,62.72,62.76,62.63,62.75,71100.0,42.142,42.1689,42.0816,42.1622,71100.0
2011-10-06 10:20:00,62.76,62.93,62.75,62.84,156200.0,42.1689,42.2831,42.1622,42.2227,156200.0
2011-10-06 10:25:00,62.83,62.85,62.78,62.83,109800.0,42.216,42.2294,42.1824,42.216,109800.0
2011-10-06 10:30:00,62.83,63.08,62.83,63.01,144900.0,42.216,42.3839,42.216,42.3369,144900.0
2011-10-06 10:35:00,63.02,63.05,62.97,63.01,92500.0,42.3436,42.3638,42.31,42.3369,92500.0
2011-10-06 10:40:00,63.0,63.06,62.94,62.99,75400.0,42.3302,42.3705,42.2899,42.3235,75400.0
2011-10-06 10:45:00,63.0,63.03,62.95,62.97,70300.0,42.3302,42.3503,42.2966,42.31,70300.0
2011-10-06 10:50:00,62.96,62.97,62.85,62.87,56100.0,42.3033,42.31,42.2294,42.2428,56100.0
2011-10-06 10:55:00,62.87,62.87,62.7,62.75,101900.0,42.2428,42.2428,42.1286,42.1622,101900.0
2011-10-06 11:00:00,62.75,62.86,62.71,62.83,83700.0,42.1622,42.2361,42.1353,42.216,83700.0
2011-10-06 11:05:00,62.82,62.9,62.78,62.86,73900.0,42.2092,42.263,42.1824,42.2361,73900.0
2011-10-06 11:10:00,62.86,62.87,62.75,62.83,136900.0,42.2361,42.2428,42.1622,42.216,136900.0
2011-10-06 11:15:00,62.84,62.86,62.77,62.79,63600.0,42.2227,42.2361,42.1756,42.1891,63600.0
2011-10-06 11:20:00,62.8,62.81,62.69,62.73,70700.0,42.1958,42.2025,42.1219,42.1488,70700.0
2011-10-06 11:25:00,62.73,62.83,62.71,62.81,46900.0,42.1488,42.216,42.1353,42.2025,46900.0
2011-10-06 11:30:00,62.81,62.87,62.75,62.76,84400.0,42.2025,42.2428,42.1622,42.1689,84400.0
2011-10-06 11:35:00,62.75,62.79,62.68,62.77,113000.0,42.1622,42.1891,42.1152,42.1756,113000.0
2011-10-06 11:40:00,62.76,62.88,62.74,62.88,102900.0,42.1689,42.2496,42.1555,42.2496,102900.0
2011-10-06 11:45:00,62.87,62.93,62.85,62.86,107200.0,42.2428,42.2831,42.2294,42.2361,107200.0
2011-10-06 11:50:00,62.87,62.88,62.82,62.86,44500.0,42.2428,42.2496,42.2092,42.2361,44500.0
2011-10-06 11:55:00,62.86,62.92,62.86,62.9,91300.0,42.2361,42.2764,42.2361,42.263,91300.0
2011-10-06 12:00:00,62.91,62.98,62.89,62.94,86100.0,42.2697,42.3167,42.2563,42.2899,86100.0
2011-10-06 12:05:00,62.94,62.95,62.88,62.88,99300.0,42.2899,42.2966,42.2496,42.2496,99300.0
2011-10-06 12:10:00,62.88,63.0,62.88,62.99,47900.0,42.2496,42.3302,42.2496,42.3235,47900.0
2011-10-06 12:15:00,62.99,63.05,62.92,63.03,64400.0,42.3235,42.3638,42.2764,42.3503,64400.0
2011-10-06 12:20:00,63.03,63.04,62.98,63.01,41300.0,42.3503,42.3571,42.3167,42.3369,41300.0
2011-10-06 12:25:00,63.02,63.04,62.96,63.02,104800.0,42.3436,42.3571,42.3033,42.3436,104800.0
2011-10-06 12:30:00,63.01,63.03,62.99,63.01,46300.0,42.3369,42.3503,42.3235,42.3369,46300.0
2011-10-06 12:35:00,63.02,63.05,62.96,63.0,70300.0,42.3436,42.3638,42.3033,42.3302,70300.0
2011-10-06 12:40:00,63.01,63.04,62.96,63.02,41800.0,42.3369,42.3571,42.3033,42.3436,41800.0
2011-10-06 12:45:00,63.02,63.04,62.97,63.04,32600.0,42.3436,42.3571,42.31,42.3571,32600.0
2011-10-06 12:50:00,63.04,63.08,62.96,63.05,81600.0,42.3571,42.3839,42.3033,42.3638,81600.0
2011-10-06 12:55:00,63.06,63.07,63.0,63.06,51800.0,42.3705,42.3772,42.3302,42.3705,51800.0
2011-10-06 13:00:00,63.05,63.16,63.05,63.13,40200.0,42.3638,42.4377,42.3638,42.4175,40200.0
2011-10-06 13:05:00,63.13,63.13,63.06,63.12,53700.0,42.4175,42.4175,42.3705,42.4108,53700.0
2011-10-06 13:10:00,63.11,63.13,63.07,63.11,31300.0,42.4041,42.4175,42.3772,42.4041,31300.0
2011-10-06 13:15:00,63.11,63.14,63.1,63.13,34700.0,42.4041,42.4242,42.3974,42.4175,34700.0
2011-10-06 13:20:00,63.12,63.18,63.11,63.18,46800.0,42.4108,42.4511,42.4041,42.4511,46800.0
2011-10-06 13:25:00,63.19,63.2,63.09,63.14,87000.0,42.4578,42.4646,42.3907,42.4242,87000.0
2011-10-06 13:30:00,63.13,63.14,63.03,63.05,45600.0,42.4175,42.4242,42.3503,42.3638,45600.0
2011-10-06 13:35:00,63.04,63.06,62.96,63.05,41800.0,42.3571,42.3705,42.3033,42.3638,41800.0
2011-10-06 13:40:00,63.05,63.15,63.05,63.13,55000.0,42.3638,42.431,42.3638,42.4175,55000.0
2011-10-06 13:45:00,63.13,63.17,63.07,63.15,46200.0,42.4175,42.4444,42.3772,42.431,46200.0
2011-10-06 13:50:00,63.15,63.22,63.14,63.19,61800.0,42.431,42.478,42.4242,42.4578,61800.0
2011-10-06 13:55:00,63.19,63.27,63.19,63.27,41300.0,42.4578,42.5116,42.4578,42.5116,41300.0
2011-10-06 14:00:00,63.27,63.3,63.22,63.29,74000.0,42.5116,42.5318,42.478,42.525,74000.0
2011-10-06 14:05:00,63.29,63.34,63.28,63.32,67200.0,42.525,42.5586,42.5183,42.5452,67200.0
2011-10-06 14:10:00,63.32,63.33,63.27,63.27,87200.0,42.5452,42.5519,42.5116,42.5116,87200.0
2011-10-06 14:15:00,63.28,63.34,63.23,63.33,72200.0,42.5183,42.5586,42.4847,42.5519,72200.0
2011-10-06 14:20:00,63.34,63.38,63.27,63.36,80600.0,42.5586,42.5855,42.5116,42.5721,80600.0
2011-10-06 14:25:00,63.36,63.38,63.34,63.36,52700.0,42.5721,42.5855,42.5586,42.5721,52700.0
2011-10-06 14:30:00,63.35,63.38,63.24,63.24,49100.0,42.5653,42.5855,42.4914,42.4914,49100.0
2011-10-06 14:35:00,63.24,63.27,63.19,63.19,38800.0,42.4914,42.5116,42.4578,42.4578,38800.0
2011-10-06 14:40:00,63.19,63.23,63.18,63.22,49200.0,42.4578,42.4847,42.4511,42.478,49200.0
2011-10-06 14:45:00,63.22,63.26,63.2,63.21,64200.0,42.478,42.5049,42.4646,42.4713,64200.0
2011-10-06 14:50:00,63.21,63.26,63.18,63.26,44700.0,42.4713,42.5049,42.4511,42.5049,44700.0
2011-10-06 14:55:00,63.26,63.31,63.23,63.31,48300.0,42.5049,42.5385,42.4847,42.5385,48300.0
2011-10-06 15:00:00,63.3,63.31,63.25,63.28,62000.0,42.5318,42.5385,42.4982,42.5183,62000.0
2011-10-06 15:05:00,63.28,63.34,63.28,63.34,82300.0,42.5183,42.5586,42.5183,42.5586,82300.0
2011-10-06 15:10:00,63.34,63.38,63.29,63.29,59200.0,42.5586,42.5855,42.525,42.525,59200.0
2011-10-06 15:15:00,63.29,63.35,63.26,63.26,79900.0,42.525,42.5653,42.5049,42.5049,79900.0
2011-10-06 15:20:00,63.27,63.34,63.24,63.3,103200.0,42.5116,42.5586,42.4914,42.5318,103200.0
2011-10-06 15:25:00,63.3,63.38,63.3,63.35,124000.0,42.5318,42.5855,42.5318,42.5653,124000.0
2011-10-06 15:30:00,63.34,63.49,63.33,63.42,224900.0,42.5586,42.6594,42.5519,42.6124,224900.0
2011-10-06 15:35:00,63.42,63.45,63.38,63.42,153200.0,42.6124,42.6325,42.5855,42.6124,153200.0
2011-10-06 15:40:00,63.42,63.55,63.39,63.51,184600.0,42.6124,42.6997,42.5922,42.6729,184600.0
2011-10-06 15:45:00,63.5,63.5,63.36,63.46,209600.0,42.6661,42.6661,42.5721,42.6393,209600.0
2011-10-06 15:50:00,63.46,63.53,63.46,63.5,184800.0,42.6393,42.6863,42.6393,42.6661,184800.0
2011-10-06 15:55:00,63.49,63.66,63.47,63.62,683100.0,42.6594,42.7736,42.646,42.7468,683100.0
2011-10-07 09:30:00,63.96,64.07,63.65,63.71,338200.0,42.9752,43.0491,42.7669,42.8072,338200.0
2011-10-07 09:35:00,63.65,64.22,63.65,64.12,114900.0,42.7669,43.1499,42.7669,43.0827,114900.0
2011-10-07 09:40:00,64.11,64.34,64.08,64.17,117500.0,43.076,43.2305,43.0558,43.1163,117500.0
2011-10-07 09:45:00,64.17,64.21,64.0,64.06,106800.0,43.1163,43.1432,43.0021,43.0424,106800.0
2011-10-07 09:50:00,64.06,64.21,64.04,64.18,122100.0,43.0424,43.1432,43.029,43.123,122100.0
2011-10-07 09:55:00,64.17,64.32,64.17,64.28,94000.0,43.1163,43.2171,43.1163,43.1902,94000.0
2011-10-07 10:00:00,64.27,64.3,64.15,64.21,115100.0,43.1835,43.2037,43.1029,43.1432,115100.0
2011-10-07 10:05:00,64.19,64.24,64.12,64.12,129300.0,43.1298,43.1633,43.0827,43.0827,129300.0
2011-10-07 10:10:00,64.11,64.24,64.1,64.24,108500.0,43.076,43.1633,43.0693,43.1633,108500.0
2011-10-07 10:15:00,64.23,64.26,64.16,64.17,88500.0,43.1566,43.1768,43.1096,43.1163,88500.0
2011-10-07 10:20:00,64.19,64.19,64.11,64.16,51700.0,43.1298,43.1298,43.076,43.1096,51700.0
2011-10-07 10:25:00,64.17,64.21,64.16,64.16,116000.0,43.1163,43.1432,43.1096,43.1096,116000.0
2011-10-07 10:30:00,64.16,64.17,64.1,64.13,88000.0,43.1096,43.1163,43.0693,43.0894,88000.0
2011-10-07 10:35:00,64.13,64.14,64.06,64.12,55500.0,43.0894,43.0962,43.0424,43.0827,55500.0
2011-10-07 10:40:00,64.11,64.14,64.07,64.09,41100.0,43.076,43.0962,43.0491,43.0626,41100.0
2011-10-07 10:45:00,64.08,64.12,64.02,64.06,78100.0,43.0558,43.0827,43.0155,43.0424,78100.0
2011-10-07 10:50:00,64.06,64.12,64.05,64.11,54700.0,43.0424,43.0827,43.0357,43.076,54700.0
2011-10-07 10:55:00,64.1,64.13,64.08,64.11,51000.0,43.0693,43.0894,43.0558,43.076,51000.0
2011-10-07 11:00:00,64.1,64.17,64.1,64.13,79500.0,43.0693,43.1163,43.0693,43.0894,79500.0
2011-10-07 11:05:00,64.13,64.17,64.11,64.14,64600.0,43.0894,43.1163,43.076,43.0962,64600.0
2011-10-07 11:10:00,64.15,64.15,64.08,64.1,60500.0,43.1029,43.1029,43.0558,43.0693,60500.0
2011-10-07 11:15:00,64.1,64.13,64.05,64.07,72100.0,43.0693,43.0894,43.0357,43.0491,72100.0
2011-10-07 11:20:00,64.07,64.17,64.05,64.15,75000.0,43.0491,43.1163,43.0357,43.1029,75000.0
2011-10-07 11:25:00,64.15,64.16,64.14,64.15,77500.0,43.1029,43.1096,43.0962,43.1029,77500.0
2011-10-07 11:30:00,64.15,64.2,64.13,64.2,91500.0,43.1029,43.1365,43.0894,43.1365,91500.0
2011-10-07 11:35:00,64.19,64.24,64.18,64.22,130700.0,43.1298,43.1633,43.123,43.1499,130700.0
2011-10-07 11:40:00,64.23,64.27,64.23,64.23,61100.0,43.1566,43.1835,43.1566,43.1566,61100.0
2011-10-07 11:45:00,64.23,64.24,64.18,64.19,82700.0,43.1566,43.1633,43.123,43.1298,82700.0
2011-10-07 11:50:00,64.2,64.22,64.16,64.21,41000.0,43.1365,43.1499,43.1096,43.1432,41000.0
2011-10-07 11:55:00,64.21,64.23,64.17,64.2,58800.0,43.1432,43.1566,43.1163,43.1365,58800.0
2011-10-07 12:00:00,64.2,64.21,63.95,64.12,225700.0,43.1365,43.1432,42.9685,43.0827,225700.0
2011-10-07 12:05:00,64.09,64.18,64.08,64.11,116900.0,43.0626,43.123,43.0558,43.076,116900.0
2011-10-07 12:10:00,64.11,64.18,63.96,64.05,113300.0,43.076,43.123,42.9752,43.0357,113300.0
2011-10-07 12:15:00,64.05,64.08,63.89,63.93,113000.0,43.0357,43.0558,42.9282,42.9551,113000.0
2011-10-07 12:20:00,63.94,63.96,63.75,63.8,90400.0,42.9618,42.9752,42.8341,42.8677,90400.0
2011-10-07 12:25:00,63.8,63.88,63.76,63.85,85200.0,42.8677,42.9215,42.8408,42.9013,85200.0
2011-10-07 12:30:00,63.84,63.88,63.79,63.84,91600.0,42.8946,42.9215,42.861,42.8946,91600.0
2011-10-07 12:35:00,63.84,64.03,63.84,64.02,127700.0,42.8946,43.0222,42.8946,43.0155,127700.0
2011-10-07 12:40:00,64.03,64.04,63.91,63.91,134900.0,43.0222,43.029,42.9416,42.9416,134900.0
2011-10-07 12:45:00,63.91,63.97,63.91,63.94,53800.0,42.9416,42.9819,42.9416,42.9618,53800.0
2011-10-07 12:50:00,63.94,63.96,63.83,63.84,78100.0,42.9618,42.9752,42.8879,42.8946,78100.0
2011-10-07 12:55:00,63.84,63.92,63.83,63.84,66400.0,42.8946,42.9483,42.8879,42.8946,66400.0
2011-10-07 13:00:00,63.83,63.87,63.79,63.79,66300.0,42.8879,42.9147,42.861,42.861,66300.0
2011-10-07 13:05:00,63.79,63.79,63.7,63.75,40800.0,42.861,42.861,42.8005,42.8341,40800.0
2011-10-07 13:10:00,63.76,63.82,63.75,63.77,46300.0,42.8408,42.8811,42.8341,42.8475,46300.0
2011-10-07 13:15:00,63.77,63.77,63.72,63.74,39700.0,42.8475,42.8475,42.814,42.8274,39700.0
2011-10-07 13:20:00,63.74,63.82,63.72,63.79,65900.0,42.8274,42.8811,42.814,42.861,65900.0
2011-10-07 13:25:00,63.79,63.83,63.78,63.82,99100.0,42.861,42.8879,42.8543,42.8811,99100.0
2011-10-07 13:30:00,63.83,63.92,63.83,63.88,53600.0,42.8879,42.9483,42.8879,42.9215,53600.0
2011-10-07 13:35:00,63.88,63.9,63.81,63.81,35900.0,42.9215,42.9349,42.8744,42.8744,35900.0
2011-10-07 13:40:00,63.81,63.83,63.77,63.78,31800.0,42.8744,42.8879,42.8475,42.8543,31800.0
2011-10-07 13:45:00,63.77,63.87,63.77,63.8,59200.0,42.8475,42.9147,42.8475,42.8677,59200.0
2011-10-07 13:50:00,63.79,63.82,63.75,63.81,29500.0,42.861,42.8811,42.8341,42.8744,29500.0
2011-10-07 13:55:00,63.82,63.88,63.8,63.82,38700.0,42.8811,42.9215,42.8677,42.8811,38700.0
2011-10-07 14:00:00,63.82,63.85,63.77,63.77,31900.0,42.8811,42.9013,42.8475,42.8475,31900.0
2011-10-07 14:05:00,63.77,63.79,63.7,63.72,39700.0,42.8475,42.861,42.8005,42.814,39700.0
2011-10-07 14:10:00,63.71,63.76,63.66,63.74,51200.0,42.8072,42.8408,42.7736,42.8274,51200.0
2011-10-07 14:15:00,63.74,63.82,63.73,63.82,50500.0,42.8274,42.8811,42.8207,42.8811,50500.0
2011-10-07 14:20:00,63.82,63.87,63.81,63.84,43600.0,42.8811,42.9147,42.8744,42.8946,43600.0
2011-10-07 14:25:00,63.85,63.89,63.8,63.82,51700.0,42.9013,42.9282,42.8677,42.8811,51700.0
2011-10-07 14:30:00,63.81,63.94,63.81,63.94,74900.0,42.8744,42.9618,42.8744,42.9618,74900.0
2011-10-07 14:35:00,63.94,64.07,63.94,64.06,127200.0,42.9618,43.0491,42.9618,43.0424,127200.0
2011-10-07 14:40:00,64.06,64.07,64.02,64.03,107600.0,43.0424,43.0491,43.0155,43.0222,107600.0
2011-10-07 14:45:00,64.03,64.09,64.02,64.07,85100.0,43.0222,43.0626,43.0155,43.0491,85100.0
2011-10-07 14:50:00,64.07,64.13,64.07,64.08,64200.0,43.0491,43.0894,43.0491,43.0558,64200.0
2011-10-07 14:55:00,64.08,64.14,64.07,64.09,63400.0,43.0558,43.0962,43.0491,43.0626,63400.0
2011-10-07 15:00:00,64.09,64.09,63.99,64.02,128200.0,43.0626,43.0626,42.9954,43.0155,128200.0
2011-10-07 15:05:00,64.02,64.09,64.0,64.09,75500.0,43.0155,43.0626,43.0021,43.0626,75500.0
2011-10-07 15:10:00,64.09,64.12,64.04,64.11,81700.0,43.0626,43.0827,43.029,43.076,81700.0
2011-10-07 15:15:00,64.1,64.25,64.08,64.21,112300.0,43.0693,43.1701,43.0558,43.1432,112300.0
2011-10-07 15:20:00,64.23,64.29,64.23,64.25,105600.0,43.1566,43.1969,43.1566,43.1701,105600.0
2011-10-07 15:25:00,64.26,64.38,64.23,64.37,228400.0,43.1768,43.2574,43.1566,43.2507,228400.0
2011-10-07 15:30:00,64.36,64.39,64.32,64.36,119300.0,43.244,43.2641,43.2171,43.244,119300.0
2011-10-07 15:35:00,64.36,64.4,64.35,64.38,97900.0,43.244,43.2709,43.2373,43.2574,97900.0
2011-10-07 15:40:00,64.38,64.39,64.25,64.3,176200.0,43.2574,43.2641,43.1701,43.2037,176200.0
2011-10-07 15:45:00,64.29,64.32,64.11,64.12,207000.0,43.1969,43.2171,43.076,43.0827,207000.0
2011-10-07 15:50:00,64.13,64.15,63.81,63.91,350600.0,43.0894,43.1029,42.8744,42.9416,350600.0
2011-10-07 15:55:00,63.91,64.0,63.79,63.9,693600.0,42.9416,43.0021,42.861,42.9349,693600.0
2011-10-10 09:30:00,64.37,64.45,64.34,64.34,134000.0,43.2507,43.3044,43.2305,43.2305,134000.0
2011-10-10 09:35:00,64.34,64.43,64.34,64.39,80600.0,43.2305,43.291,43.2305,43.2641,80600.0
2011-10-10 09:40:00,64.4,64.44,64.13,64.18,99800.0,43.2709,43.2977,43.0894,43.123,99800.0
2011-10-10 09:45:00,64.18,64.29,64.13,64.26,76600.0,43.123,43.1969,43.0894,43.1768,76600.0
2011-10-10 09:50:00,64.27,64.46,64.27,64.46,120800.0,43.1835,43.3112,43.1835,43.3112,120800.0
2011-10-10 09:55:00,64.45,64.47,64.28,64.37,91300.0,43.3044,43.3179,43.1902,43.2507,91300.0
2011-10-10 10:00:00,64.37,64.47,64.36,64.44,87100.0,43.2507,43.3179,43.244,43.2977,87100.0
2011-10-10 10:05:00,64.44,64.47,64.39,64.43,84000.0,43.2977,43.3179,43.2641,43.291,84000.0
2011-10-10 10:10:00,64.44,64.45,64.4,64.44,75200.0,43.2977,43.3044,43.2709,43.2977,75200.0
2011-10-10 10:15:00,64.44,64.47,64.41,64.47,103900.0,43.2977,43.3179,43.2776,43.3179,103900.0
2011-10-10 10:20:00,64.47,64.5,64.46,64.48,208900.0,43.3179,43.338,43.3112,43.3246,208900.0
2011-10-10 10:25:00,64.49,64.6,64.49,64.59,94800.0,43.3313,43.4052,43.3313,43.3985,94800.0
2011-10-10 10:30:00,64.59,64.66,64.55,64.64,131000.0,43.3985,43.4455,43.3716,43.4321,131000.0
2011-10-10 10:35:00,64.64,64.67,64.59,64.65,49700.0,43.4321,43.4523,43.3985,43.4388,49700.0
2011-10-10 10:40:00,64.64,64.74,64.64,64.72,94300.0,43.4321,43.4993,43.4321,43.4859,94300.0
2011-10-10 10:45:00,64.72,64.8,64.71,64.79,91800.0,43.4859,43.5396,43.4791,43.5329,91800.0
2011-10-10 10:50:00,64.79,64.8,64.68,64.69,105000.0,43.5329,43.5396,43.459,43.4657,105000.0
2011-10-10 10:55:00,64.69,64.7,64.66,64.69,44300.0,43.4657,43.4724,43.4455,43.4657,44300.0
2011-10-10 11:00:00,64.68,64.7,64.61,64.65,49300.0,43.459,43.4724,43.412,43.4388,49300.0
2011-10-10 11:05:00,64.66,64.71,64.66,64.69,38400.0,43.4455,43.4791,43.4455,43.4657,38400.0
2011-10-10 11:10:00,64.68,64.7,64.63,64.69,45100.0,43.459,43.4724,43.4254,43.4657,45100.0
2011-10-10 11:15:00,64.68,64.69,64.61,64.61,25100.0,43.459,43.4657,43.412,43.412,25100.0
2011-10-10 11:20:00,64.62,64.62,64.56,64.6,36200.0,43.4187,43.4187,43.3784,43.4052,36200.0
2011-10-10 11:25:00,64.6,64.63,64.58,64.63,47600.0,43.4052,43.4254,43.3918,43.4254,47600.0
2011-10-10 11:30:00,64.62,64.65,64.62,64.63,52400.0,43.4187,43.4388,43.4187,43.4254,52400.0
2011-10-10 11:35:00,64.63,64.67,64.63,64.67,34100.0,43.4254,43.4523,43.4254,43.4523,34100.0
2011-10-10 11:40:00,64.67,64.67,64.62,64.66,38600.0,43.4523,43.4523,43.4187,43.4455,38600.0
2011-10-10 11:45:00,64.66,64.68,64.64,64.67,32600.0,43.4455,43.459,43.4321,43.4523,32600.0
2011-10-10 11:50:00,64.66,64.69,64.65,64.65,36500.0,43.4455,43.4657,43.4388,43.4388,36500.0
2011-10-10 11:55:00,64.65,64.69,64.64,64.66,39100.0,43.4388,43.4657,43.4321,43.4455,39100.0
2011-10-10 12:00:00,64.66,64.66,64.57,64.57,35200.0,43.4455,43.4455,43.3851,43.3851,35200.0
2011-10-10 12:05:00,64.57,64.58,64.4,64.4,122700.0,43.3851,43.3918,43.2709,43.2709,122700.0
2011-10-10 12:10:00,64.4,64.45,64.4,64.44,27700.0,43.2709,43.3044,43.2709,43.2977,27700.0
2011-10-10 12:15:00,64.45,64.48,64.44,64.45,28600.0,43.3044,43.3246,43.2977,43.3044,28600.0
2011-10-10 12:20:00,64.45,64.51,64.43,64.51,41900.0,43.3044,43.3448,43.291,43.3448,41900.0
2011-10-10 12:25:00,64.51,64.54,64.49,64.53,24600.0,43.3448,43.3649,43.3313,43.3582,24600.0
2011-10-10 12:30:00,64.52,64.55,64.51,64.53,26500.0,43.3515,43.3716,43.3448,43.3582,26500.0
2011-10-10 12:35:00,64.55,64.55,64.5,64.55,31900.0,43.3716,43.3716,43.338,43.3716,31900.0
2011-10-10 12:40:00,64.55,64.62,64.54,64.57,53000.0,43.3716,43.4187,43.3649,43.3851,53000.0
2011-10-10 12:45:00,64.58,64.59,64.55,64.57,28500.0,43.3918,43.3985,43.3716,43.3851,28500.0
2011-10-10 12:50:00,64.57,64.61,64.54,64.61,50100.0,43.3851,43.412,43.3649,43.412,50100.0
2011-10-10 12:55:00,64.61,64.65,64.58,64.62,42800.0,43.412,43.4388,43.3918,43.4187,42800.0
2011-10-10 13:00:00,64.61,64.66,64.58,64.63,66000.0,43.412,43.4455,43.3918,43.4254,66000.0
2011-10-10 13:05:00,64.63,64.68,64.63,64.65,59800.0,43.4254,43.459,43.4254,43.4388,59800.0
2011-10-10 13:10:00,64.64,64.69,64.62,64.66,38000.0,43.4321,43.4657,43.4187,43.4455,38000.0
2011-10-10 13:15:00,64.66,64.69,64.63,64.69,50900.0,43.4455,43.4657,43.4254,43.4657,50900.0
2011-10-10 13:20:00,64.68,64.74,64.66,64.73,94300.0,43.459,43.4993,43.4455,43.4926,94300.0
2011-10-10 13:25:00,64.72,64.74,64.65,64.65,38200.0,43.4859,43.4993,43.4388,43.4388,38200.0
2011-10-10 13:30:00,64.65,64.73,64.65,64.72,57100.0,43.4388,43.4926,43.4388,43.4859,57100.0
2011-10-10 13:35:00,64.71,64.73,64.63,64.71,51200.0,43.4791,43.4926,43.4254,43.4791,51200.0
2011-10-10 13:40:00,64.71,64.73,64.68,64.69,32800.0,43.4791,43.4926,43.459,43.4657,32800.0
2011-10-10 13:45:00,64.69,64.69,64.64,64.64,35500.0,43.4657,43.4657,43.4321,43.4321,35500.0
2011-10-10 13:50:00,64.64,64.65,64.53,64.53,57000.0,43.4321,43.4388,43.3582,43.3582,57000.0
2011-10-10 13:55:00,64.54,64.61,64.52,64.58,35100.0,43.3649,43.412,43.3515,43.3918,35100.0
2011-10-10 14:00:00,64.58,64.66,64.57,64.64,33600.0,43.3918,43.4455,43.3851,43.4321,33600.0
2011-10-10 14:05:00,64.65,64.67,64.61,64.61,63400.0,43.4388,43.4523,43.412,43.412,63400.0
2011-10-10 14:10:00,64.62,64.65,64.58,64.59,46200.0,43.4187,43.4388,43.3918,43.3985,46200.0
2011-10-10 14:15:00,64.59,64.6,64.54,64.55,46700.0,43.3985,43.4052,43.3649,43.3716,46700.0
2011-10-10 14:20:00,64.56,64.66,64.55,64.65,35000.0,43.3784,43.4455,43.3716,43.4388,35000.0
2011-10-10 14:25:00,64.65,64.68,64.62,64.62,43200.0,43.4388,43.459,43.4187,43.4187,43200.0
2011-10-10 14:30:00,64.63,64.67,64.62,64.66,41000.0,43.4254,43.4523,43.4187,43.4455,41000.0
2011-10-10 14:35:00,64.65,64.66,64.59,64.6,27400.0,43.4388,43.4455,43.3985,43.4052,27400.0
2011-10-10 14:40:00,64.6,64.66,64.59,64.64,37500.0,43.4052,43.4455,43.3985,43.4321,37500.0
2011-10-10 14:45:00,64.64,64.66,64.59,64.6,26400.0,43.4321,43.4455,43.3985,43.4052,26400.0
2011-10-10 14:50:00,64.6,64.61,64.57,64.58,67600.0,43.4052,43.412,43.3851,43.3918,67600.0
2011-10-10 14:55:00,64.57,64.6,64.54,64.57,21500.0,43.3851,43.4052,43.3649,43.3851,21500.0
2011-10-10 15:00:00,64.58,64.65,64.57,64.62,35100.0,43.3918,43.4388,43.3851,43.4187,35100.0
2011-10-10 15:05:00,64.62,64.66,64.57,64.65,105300.0,43.4187,43.4455,43.3851,43.4388,105300.0
2011-10-10 15:10:00,64.66,64.68,64.59,64.66,63600.0,43.4455,43.459,43.3985,43.4455,63600.0
2011-10-10 15:15:00,64.66,64.7,64.63,64.67,68000.0,43.4455,43.4724,43.4254,43.4523,68000.0
2011-10-10 15:20:00,64.67,64.68,64.6,64.63,39200.0,43.4523,43.459,43.4052,43.4254,39200.0
2011-10-10 15:25:00,64.64,64.68,64.62,64.65,63900.0,43.4321,43.459,43.4187,43.4388,63900.0
2011-10-10 15:30:00,64.64,64.7,64.61,64.66,93400.0,43.4321,43.4724,43.412,43.4455,93400.0
2011-10-10 15:35:00,64.67,64.68,64.56,64.6,110600.0,43.4523,43.459,43.3784,43.4052,110600.0
2011-10-10 15:40:00,64.6,64.63,64.51,64.63,109500.0,43.4052,43.4254,43.3448,43.4254,109500.0
2011-10-10 15:45:00,64.64,64.71,64.61,64.71,220400.0,43.4321,43.4791,43.412,43.4791,220400.0
2011-10-10 15:50:00,64.7,64.79,64.68,64.79,246900.0,43.4724,43.5329,43.459,43.5329,246900.0
2011-10-10 15:55:00,64.79,64.82,64.7,64.81,641200.0,43.5329,43.5531,43.4724,43.5463,641200.0
2011-10-11 09:30:00,64.24,64.79,64.24,64.73,265600.0,43.1633,43.5329,43.1633,43.4926,265600.0
2011-10-11 09:35:00,64.72,64.84,64.7,64.79,214700.0,43.4859,43.5665,43.4724,43.5329,214700.0
2011-10-11 09:40:00,64.79,64.81,64.75,64.78,145300.0,43.5329,43.5463,43.506,43.5262,145300.0
2011-10-11 09:45:00,64.77,64.8,64.69,64.77,121600.0,43.5195,43.5396,43.4657,43.5195,121600.0
2011-10-11 09:50:00,64.77,64.81,64.72,64.8,158000.0,43.5195,43.5463,43.4859,43.5396,158000.0
2011-10-11 09:55:00,64.8,64.81,64.75,64.76,77600.0,43.5396,43.5463,43.506,43.5127,77600.0
2011-10-11 10:00:00,64.75,64.76,64.69,64.7,54300.0,43.506,43.5127,43.4657,43.4724,54300.0
2011-10-11 10:05:00,64.7,64.73,64.64,64.68,66900.0,43.4724,43.4926,43.4321,43.459,66900.0
2011-10-11 10:10:00,64.68,64.71,64.56,64.58,85300.0,43.459,43.4791,43.3784,43.3918,85300.0
2011-10-11 10:15:00,64.57,64.59,64.51,64.53,55100.0,43.3851,43.3985,43.3448,43.3582,55100.0
2011-10-11 10:20:00,64.53,64.64,64.53,64.58,63300.0,43.3582,43.4321,43.3582,43.3918,63300.0
2011-10-11 10:25:00,64.59,64.62,64.55,64.6,77600.0,43.3985,43.4187,43.3716,43.4052,77600.0
2011-10-11 10:30:00,64.6,64.64,64.53,64.54,81500.0,43.4052,43.4321,43.3582,43.3649,81500.0
2011-10-11 10:35:00,64.54,64.56,64.51,64.54,47100.0,43.3649,43.3784,43.3448,43.3649,47100.0
2011-10-11 10:40:00,64.53,64.57,64.5,64.55,69700.0,43.3582,43.3851,43.338,43.3716,69700.0
2011-10-11 10:45:00,64.56,64.56,64.45,64.46,67600.0,43.3784,43.3784,43.3044,43.3112,67600.0
2011-10-11 10:50:00,64.46,64.5,64.43,64.46,54600.0,43.3112,43.338,43.291,43.3112,54600.0
2011-10-11 10:55:00,64.44,64.51,64.42,64.43,59100.0,43.2977,43.3448,43.2843,43.291,59100.0
2011-10-11 11:00:00,64.42,64.46,64.4,64.42,44400.0,43.2843,43.3112,43.2709,43.2843,44400.0
2011-10-11 11:05:00,64.42,64.47,64.39,64.45,45700.0,43.2843,43.3179,43.2641,43.3044,45700.0
2011-10-11 11:10:00,64.45,64.47,64.4,64.46,43800.0,43.3044,43.3179,43.2709,43.3112,43800.0
2011-10-11 11:15:00,64.46,64.54,64.45,64.52,101800.0,43.3112,43.3649,43.3044,43.3515,101800.0
2011-10-11 11:20:00,64.53,64.54,64.5,64.52,36500.0,43.3582,43.3649,43.338,43.3515,36500.0
2011-10-11 11:25:00,64.53,64.56,64.51,64.55,35500.0,43.3582,43.3784,43.3448,43.3716,35500.0
2011-10-11 11:30:00,64.55,64.58,64.54,64.58,42200.0,43.3716,43.3918,43.3649,43.3918,42200.0
2011-10-11 11:35:00,64.57,64.61,64.56,64.61,38100.0,43.3851,43.412,43.3784,43.412,38100.0
2011-10-11 11:40:00,64.6,64.61,64.55,64.59,52400.0,43.4052,43.412,43.3716,43.3985,52400.0
2011-10-11 11:45:00,64.59,64.6,64.56,64.57,27400.0,43.3985,43.4052,43.3784,43.3851,27400.0
2011-10-11 11:50:00,64.56,64.63,64.56,64.62,36200.0,43.3784,43.4254,43.3784,43.4187,36200.0
2011-10-11 11:55:00,64.61,64.67,64.61,64.65,26900.0,43.412,43.4523,43.412,43.4388,26900.0
2011-10-11 12:00:00,64.65,64.68,64.61,64.62,38900.0,43.4388,43.459,43.412,43.4187,38900.0
2011-10-11 12:05:00,64.63,64.66,64.59,64.62,86500.0,43.4254,43.4455,43.3985,43.4187,86500.0
2011-10-11 12:10:00,64.62,64.62,64.57,64.57,29300.0,43.4187,43.4187,43.3851,43.3851,29300.0
2011-10-11 12:15:00,64.56,64.56,64.49,64.51,32100.0,43.3784,43.3784,43.3313,43.3448,32100.0
2011-10-11 12:20:00,64.51,64.52,64.49,64.52,22500.0,43.3448,43.3515,43.3313,43.3515,22500.0
2011-10-11 12:25:00,64.53,64.55,64.52,64.54,14400.0,43.3582,43.3716,43.3515,43.3649,14400.0
2011-10-11 12:30:00,64.54,64.55,64.52,64.55,21400.0,43.3649,43.3716,43.3515,43.3716,21400.0
2011-10-11 12:35:00,64.55,64.58,64.51,64.53,33700.0,43.3716,43.3918,43.3448,43.3582,33700.0
2011-10-11 12:40:00,64.53,64.59,64.52,64.58,27000.0,43.3582,43.3985,43.3515,43.3918,27000.0
2011-10-11 12:45:00,64.58,64.59,64.54,64.55,22000.0,43.3918,43.3985,43.3649,43.3716,22000.0
2011-10-11 12:50:00,64.55,64.6,64.55,64.59,45700.0,43.3716,43.4052,43.3716,43.3985,45700.0
2011-10-11 12:55:00,64.6,64.66,64.6,64.66,33300.0,43.4052,43.4455,43.4052,43.4455,33300.0
2011-10-11 13:00:00,64.66,64.67,64.61,64.67,32800.0,43.4455,43.4523,43.412,43.4523,32800.0
2011-10-11 13:05:00,64.67,64.67,64.6,64.64,26900.0,43.4523,43.4523,43.4052,43.4321,26900.0
2011-10-11 13:10:00,64.64,64.68,64.59,64.68,39600.0,43.4321,43.459,43.3985,43.459,39600.0
2011-10-11 13:15:00,64.68,64.73,64.64,64.64,58200.0,43.459,43.4926,43.4321,43.4321,58200.0
2011-10-11 13:20:00,64.65,64.73,64.64,64.66,116700.0,43.4388,43.4926,43.4321,43.4455,116700.0
2011-10-11 13:25:00,64.67,64.75,64.66,64.74,28500.0,43.4523,43.506,43.4455,43.4993,28500.0
2011-10-11 13:30:00,64.74,64.75,64.7,64.74,29800.0,43.4993,43.506,43.4724,43.4993,29800.0
2011-10-11 13:35:00,64.75,64.77,64.72,64.76,33800.0,43.506,43.5195,43.4859,43.5127,33800.0
2011-10-11 13:40:00,64.76,64.76,64.71,64.75,33200.0,43.5127,43.5127,43.4791,43.506,33200.0
2011-10-11 13:45:00,64.76,64.79,64.74,64.76,47200.0,43.5127,43.5329,43.4993,43.5127,47200.0
2011-10-11 13:50:00,64.75,64.8,64.74,64.77,51400.0,43.506,43.5396,43.4993,43.5195,51400.0
2011-10-11 13:55:00,64.77,64.8,64.75,64.77,30300.0,43.5195,43.5396,43.506,43.5195,30300.0
2011-10-11 14:00:00,64.77,64.78,64.73,64.77,24700.0,43.5195,43.5262,43.4926,43.5195,24700.0
2011-10-11 14:05:00,64.76,64.77,64.7,64.71,35200.0,43.5127,43.5195,43.4724,43.4791,35200.0
2011-10-11 14:10:00,64.71,64.71,64.67,64.67,18300.0,43.4791,43.4791,43.4523,43.4523,18300.0
2011-10-11 14:15:00,64.67,64.67,64.63,64.66,31900.0,43.4523,43.4523,43.4254,43.4455,31900.0
2011-10-11 14:20:00,64.66,64.7,64.59,64.6,56400.0,43.4455,43.4724,43.3985,43.4052,56400.0
2011-10-11 14:25:00,64.6,64.65,64.59,64.6,41700.0,43.4052,43.4388,43.3985,43.4052,41700.0
2011-10-11 14:30:00,64.61,64.64,64.57,64.6,58700.0,43.412,43.4321,43.3851,43.4052,58700.0
2011-10-11 14:35:00,64.6,64.62,64.58,64.58,36000.0,43.4052,43.4187,43.3918,43.3918,36000.0
2011-10-11 14:40:00,64.58,64.63,64.57,64.59,34700.0,43.3918,43.4254,43.3851,43.3985,34700.0
2011-10-11 14:45:00,64.6,64.61,64.56,64.6,36200.0,43.4052,43.412,43.3784,43.4052,36200.0
2011-10-11 14:50:00,64.61,64.66,64.6,64.62,43300.0,43.412,43.4455,43.4052,43.4187,43300.0
2011-10-11 14:55:00,64.62,64.64,64.59,64.59,33600.0,43.4187,43.4321,43.3985,43.3985,33600.0
2011-10-11 15:00:00,64.59,64.7,64.59,64.66,107200.0,43.3985,43.4724,43.3985,43.4455,107200.0
2011-10-11 15:05:00,64.67,64.69,64.59,64.63,111600.0,43.4523,43.4657,43.3985,43.4254,111600.0
2011-10-11 15:10:00,64.63,64.64,64.56,64.56,45400.0,43.4254,43.4321,43.3784,43.3784,45400.0
2011-10-11 15:15:00,64.55,64.56,64.5,64.52,95600.0,43.3716,43.3784,43.338,43.3515,95600.0
2011-10-11 15:20:00,64.52,64.53,64.48,64.5,84800.0,43.3515,43.3582,43.3246,43.338,84800.0
2011-10-11 15:25:00,64.51,64.52,64.44,64.5,76600.0,43.3448,43.3515,43.2977,43.338,76600.0
2011-10-11 15:30:00,64.5,64.54,64.48,64.52,98000.0,43.338,43.3649,43.3246,43.3515,98000.0
2011-10-11 15:35:00,64.52,64.57,64.51,64.54,95500.0,43.3515,43.3851,43.3448,43.3649,95500.0
2011-10-11 15:40:00,64.54,64.59,64.46,64.48,107400.0,43.3649,43.3985,43.3112,43.3246,107400.0
2011-10-11 15:45:00,64.48,64.57,64.42,64.53,149700.0,43.3246,43.3851,43.2843,43.3582,149700.0
2011-10-11 15:50:00,64.54,64.58,64.51,64.56,159300.0,43.3649,43.3918,43.3448,43.3784,159300.0
2011-10-11 15:55:00,64.56,64.58,64.51,64.57,286200.0,43.3784,43.3918,43.3448,43.3851,286200.0
2011-10-12 09:30:00,64.73,64.79,64.59,64.7,180100.0,43.4926,43.5329,43.3985,43.4724,180100.0
2011-10-12 09:35:00,64.7,64.71,64.54,64.58,97600.0,43.4724,43.4791,43.3649,43.3918,97600.0
2011-10-12 09:40:00,64.59,64.75,64.58,64.74,96300.0,43.3985,43.506,43.3918,43.4993,96300.0
2011-10-12 09:45:00,64.74,64.76,64.63,64.69,59000.0,43.4993,43.5127,43.4254,43.4657,59000.0
2011-10-12 09:50:00,64.7,64.8,64.67,64.7,136700.0,43.4724,43.5396,43.4523,43.4724,136700.0
2011-10-12 09:55:00,64.71,64.8,64.66,64.73,81900.0,43.4791,43.5396,43.4455,43.4926,81900.0
2011-10-12 10:00:00,64.73,64.73,64.63,64.63,69100.0,43.4926,43.4926,43.4254,43.4254,69100.0
2011-10-12 10:05:00,64.64,64.73,64.63,64.66,110800.0,43.4321,43.4926,43.4254,43.4455,110800.0
2011-10-12 10:10:00,64.66,64.7,64.62,64.69,122300.0,43.4455,43.4724,43.4187,43.4657,122300.0
2011-10-12 10:15:00,64.69,64.81,64.67,64.8,121900.0,43.4657,43.5463,43.4523,43.5396,121900.0
2011-10-12 10:20:00,64.81,64.87,64.8,64.86,98700.0,43.5463,43.5866,43.5396,43.5799,98700.0
2011-10-12 10:25:00,64.87,64.87,64.82,64.87,62600.0,43.5866,43.5866,43.5531,43.5866,62600.0
2011-10-12 10:30:00,64.87,64.9,64.84,64.9,121200.0,43.5866,43.6068,43.5665,43.6068,121200.0
2011-10-12 10:35:00,64.9,64.9,64.86,64.88,49800.0,43.6068,43.6068,43.5799,43.5934,49800.0
2011-10-12 10:40:00,64.88,64.88,64.83,64.88,53200.0,43.5934,43.5934,43.5598,43.5934,53200.0
2011-10-12 10:45:00,64.87,64.89,64.8,64.87,104700.0,43.5866,43.6001,43.5396,43.5866,104700.0
2011-10-12 10:50:00,64.87,64.88,64.81,64.84,46900.0,43.5866,43.5934,43.5463,43.5665,46900.0
2011-10-12 10:55:00,64.85,64.89,64.85,64.89,66700.0,43.5732,43.6001,43.5732,43.6001,66700.0
2011-10-12 11:00:00,64.89,64.92,64.88,64.9,59100.0,43.6001,43.6202,43.5934,43.6068,59100.0
2011-10-12 11:05:00,64.91,64.91,64.87,64.89,30300.0,43.6135,43.6135,43.5866,43.6001,30300.0
2011-10-12 11:10:00,64.89,64.94,64.88,64.94,88500.0,43.6001,43.6337,43.5934,43.6337,88500.0
2011-10-12 11:15:00,64.93,64.95,64.91,64.91,96000.0,43.627,43.6404,43.6135,43.6135,96000.0
2011-10-12 11:20:00,64.91,64.94,64.91,64.94,33600.0,43.6135,43.6337,43.6135,43.6337,33600.0
2011-10-12 11:25:00,64.94,64.95,64.92,64.92,56100.0,43.6337,43.6404,43.6202,43.6202,56100.0
2011-10-12 11:30:00,64.92,64.95,64.91,64.95,46700.0,43.6202,43.6404,43.6135,43.6404,46700.0
2011-10-12 11:35:00,64.94,64.95,64.92,64.94,43400.0,43.6337,43.6404,43.6202,43.6337,43400.0
2011-10-12 11:40:00,64.93,64.94,64.91,64.93,52300.0,43.627,43.6337,43.6135,43.627,52300.0
2011-10-12 11:45:00,64.94,64.94,64.91,64.92,123500.0,43.6337,43.6337,43.6135,43.6202,123500.0
2011-10-12 11:50:00,64.93,64.93,64.89,64.92,105900.0,43.627,43.627,43.6001,43.6202,105900.0
2011-10-12 11:55:00,64.91,64.93,64.88,64.89,81500.0,43.6135,43.627,43.5934,43.6001,81500.0
2011-10-12 12:00:00,64.9,64.91,64.88,64.9,121600.0,43.6068,43.6135,43.5934,43.6068,121600.0
2011-10-12 12:05:00,64.9,64.92,64.89,64.89,59400.0,43.6068,43.6202,43.6001,43.6001,59400.0
2011-10-12 12:10:00,64.89,64.92,64.88,64.91,40200.0,43.6001,43.6202,43.5934,43.6135,40200.0
2011-10-12 12:15:00,64.91,64.92,64.91,64.92,33700.0,43.6135,43.6202,43.6135,43.6202,33700.0
2011-10-12 12:20:00,64.92,64.92,64.87,64.89,93600.0,43.6202,43.6202,43.5866,43.6001,93600.0
2011-10-12 12:25:00,64.89,64.92,64.88,64.92,45600.0,43.6001,43.6202,43.5934,43.6202,45600.0
2011-10-12 12:30:00,64.92,64.94,64.91,64.93,150400.0,43.6202,43.6337,43.6135,43.627,150400.0
2011-10-12 12:35:00,64.93,64.95,64.93,64.95,174400.0,43.627,43.6404,43.627,43.6404,174400.0
2011-10-12 12:40:00,64.95,64.95,64.93,64.94,53400.0,43.6404,43.6404,43.627,43.6337,53400.0
2011-10-12 12:45:00,64.95,64.95,64.94,64.95,20300.0,43.6404,43.6404,43.6337,43.6404,20300.0
2011-10-12 12:50:00,64.95,64.99,64.94,64.98,197300.0,43.6404,43.6673,43.6337,43.6606,197300.0
2011-10-12 12:55:00,64.98,65.0,64.98,64.99,344100.0,43.6606,43.674,43.6606,43.6673,344100.0
2011-10-12 13:00:00,65.0,65.06,64.96,65.05,868300.0,43.674,43.7143,43.6471,43.7076,868300.0
2011-10-12 13:05:00,65.04,65.04,64.9,64.93,175800.0,43.7009,43.7009,43.6068,43.627,175800.0
2011-10-12 13:10:00,64.93,64.97,64.93,64.96,41400.0,43.627,43.6538,43.627,43.6471,41400.0
2011-10-12 13:15:00,64.96,64.99,64.95,64.98,26000.0,43.6471,43.6673,43.6404,43.6606,26000.0
2011-10-12 13:20:00,64.98,65.06,64.98,65.02,74600.0,43.6606,43.7143,43.6606,43.6874,74600.0
2011-10-12 13:25:00,65.02,65.09,65.0,65.09,75600.0,43.6874,43.7345,43.674,43.7345,75600.0
2011-10-12 13:30:00,65.09,65.12,65.09,65.12,63300.0,43.7345,43.7546,43.7345,43.7546,63300.0
2011-10-12 13:35:00,65.12,65.12,65.1,65.11,36900.0,43.7546,43.7546,43.7412,43.7479,36900.0
2011-10-12 13:40:00,65.11,65.12,65.09,65.12,55400.0,43.7479,43.7546,43.7345,43.7546,55400.0
2011-10-12 13:45:00,65.12,65.12,65.08,65.08,59900.0,43.7546,43.7546,43.7277,43.7277,59900.0
2011-10-12 13:50:00,65.07,65.11,65.06,65.11,39500.0,43.721,43.7479,43.7143,43.7479,39500.0
2011-10-12 13:55:00,65.11,65.12,65.1,65.1,48600.0,43.7479,43.7546,43.7412,43.7412,48600.0
2011-10-12 14:00:00,65.11,65.18,65.1,65.17,82600.0,43.7479,43.7949,43.7412,43.7882,82600.0
2011-10-12 14:05:00,65.18,65.2,65.17,65.2,69900.0,43.7949,43.8084,43.7882,43.8084,69900.0
2011-10-12 14:10:00,65.2,65.25,65.16,65.25,70900.0,43.8084,43.842,43.7815,43.842,70900.0
2011-10-12 14:15:00,65.24,65.25,65.17,65.18,34900.0,43.8353,43.842,43.7882,43.7949,34900.0
2011-10-12 14:20:00,65.18,65.22,65.17,65.22,79600.0,43.7949,43.8218,43.7882,43.8218,79600.0
2011-10-12 14:25:00,65.22,65.23,65.19,65.19,46400.0,43.8218,43.8285,43.8017,43.8017,46400.0
2011-10-12 14:30:00,65.2,65.34,65.19,65.33,244100.0,43.8084,43.9024,43.8017,43.8957,244100.0
2011-10-12 14:35:00,65.32,65.32,65.28,65.29,48000.0,43.889,43.889,43.8621,43.8688,48000.0
2011-10-12 14:40:00,65.29,65.31,65.28,65.29,99400.0,43.8688,43.8823,43.8621,43.8688,99400.0
2011-10-12 14:45:00,65.3,65.34,65.27,65.29,106700.0,43.8756,43.9024,43.8554,43.8688,106700.0
2011-10-12 14:50:00,65.29,65.3,65.26,65.27,106700.0,43.8688,43.8756,43.8487,43.8554,106700.0
2011-10-12 14:55:00,65.28,65.28,65.22,65.24,80100.0,43.8621,43.8621,43.8218,43.8353,80100.0
2011-10-12 15:00:00,65.24,65.25,65.15,65.15,70200.0,43.8353,43.842,43.7748,43.7748,70200.0
2011-10-12 15:05:00,65.16,65.2,65.12,65.15,103000.0,43.7815,43.8084,43.7546,43.7748,103000.0
2011-10-12 15:10:00,65.15,65.18,65.1,65.18,86300.0,43.7748,43.7949,43.7412,43.7949,86300.0
2011-10-12 15:15:00,65.17,65.18,65.08,65.14,104800.0,43.7882,43.7949,43.7277,43.7681,104800.0
2011-10-12 15:20:00,65.15,65.2,65.13,65.17,70100.0,43.7748,43.8084,43.7613,43.7882,70100.0
2011-10-12 15:25:00,65.18,65.24,65.15,65.22,99000.0,43.7949,43.8353,43.7748,43.8218,99000.0
2011-10-12 15:30:00,65.22,65.27,65.18,65.22,159600.0,43.8218,43.8554,43.7949,43.8218,159600.0
2011-10-12 15:35:00,65.22,65.25,65.18,65.18,159200.0,43.8218,43.842,43.7949,43.7949,159200.0
2011-10-12 15:40:00,65.18,65.18,65.1,65.13,136600.0,43.7949,43.7949,43.7412,43.7613,136600.0
2011-10-12 15:45:00,65.12,65.12,64.87,64.91,264600.0,43.7546,43.7546,43.5866,43.6135,264600.0
2011-10-12 15:50:00,64.92,64.98,64.88,64.89,271200.0,43.6202,43.6606,43.5934,43.6001,271200.0
2011-10-12 15:55:00,64.9,64.97,64.85,64.88,760300.0,43.6068,43.6538,43.5732,43.5934,760300.0
2011-10-13 09:30:00,64.38,64.7,64.3,64.39,319400.0,43.2574,43.4724,43.2037,43.2641,319400.0
2011-10-13 09:35:00,64.38,64.39,64.18,64.23,151400.0,43.2574,43.2641,43.123,43.1566,151400.0
2011-10-13 09:40:00,64.23,64.26,64.03,64.03,162000.0,43.1566,43.1768,43.0222,43.0222,162000.0
2011-10-13 09:45:00,64.03,64.17,63.97,64.16,170400.0,43.0222,43.1163,42.9819,43.1096,170400.0
2011-10-13 09:50:00,64.17,64.27,64.17,64.27,125900.0,43.1163,43.1835,43.1163,43.1835,125900.0
2011-10-13 09:55:00,64.28,64.29,64.2,64.24,80000.0,43.1902,43.1969,43.1365,43.1633,80000.0
2011-10-13 10:00:00,64.24,64.32,64.23,64.24,124000.0,43.1633,43.2171,43.1566,43.1633,124000.0
2011-10-13 10:05:00,64.25,64.3,64.22,64.28,84900.0,43.1701,43.2037,43.1499,43.1902,84900.0
2011-10-13 10:10:00,64.27,64.29,64.18,64.25,138200.0,43.1835,43.1969,43.123,43.1701,138200.0
2011-10-13 10:15:00,64.25,64.31,64.23,64.26,87600.0,43.1701,43.2104,43.1566,43.1768,87600.0
2011-10-13 10:20:00,64.25,64.36,64.25,64.36,82000.0,43.1701,43.244,43.1701,43.244,82000.0
2011-10-13 10:25:00,64.35,64.45,64.31,64.4,67300.0,43.2373,43.3044,43.2104,43.2709,67300.0
2011-10-13 10:30:00,64.39,64.39,64.31,64.35,74900.0,43.2641,43.2641,43.2104,43.2373,74900.0
2011-10-13 10:35:00,64.36,64.36,64.27,64.31,71200.0,43.244,43.244,43.1835,43.2104,71200.0
2011-10-13 10:40:00,64.32,64.33,64.25,64.31,58700.0,43.2171,43.2238,43.1701,43.2104,58700.0
2011-10-13 10:45:00,64.3,64.31,64.17,64.19,56400.0,43.2037,43.2104,43.1163,43.1298,56400.0
2011-10-13 10:50:00,64.19,64.25,64.17,64.2,73900.0,43.1298,43.1701,43.1163,43.1365,73900.0
2011-10-13 10:55:00,64.21,64.25,64.12,64.14,74300.0,43.1432,43.1701,43.0827,43.0962,74300.0
2011-10-13 11:00:00,64.14,64.29,64.09,64.29,129300.0,43.0962,43.1969,43.0626,43.1969,129300.0
2011-10-13 11:05:00,64.29,64.33,64.28,64.31,50600.0,43.1969,43.2238,43.1902,43.2104,50600.0
2011-10-13 11:10:00,64.31,64.35,64.25,64.35,47700.0,43.2104,43.2373,43.1701,43.2373,47700.0
2011-10-13 11:15:00,64.35,64.35,64.16,64.17,79400.0,43.2373,43.2373,43.1096,43.1163,79400.0
2011-10-13 11:20:00,64.18,64.31,64.17,64.3,43200.0,43.123,43.2104,43.1163,43.2037,43200.0
2011-10-13 11:25:00,64.29,64.3,64.25,64.26,56100.0,43.1969,43.2037,43.1701,43.1768,56100.0
2011-10-13 11:30:00,64.26,64.35,64.26,64.34,44700.0,43.1768,43.2373,43.1768,43.2305,44700.0
2011-10-13 11:35:00,64.35,64.4,64.35,64.4,38100.0,43.2373,43.2709,43.2373,43.2709,38100.0
2011-10-13 11:40:00,64.39,64.43,64.34,64.37,42000.0,43.2641,43.291,43.2305,43.2507,42000.0
2011-10-13 11:45:00,64.37,64.47,64.34,64.39,92700.0,43.2507,43.3179,43.2305,43.2641,92700.0
2011-10-13 11:50:00,64.39,64.4,64.35,64.38,43100.0,43.2641,43.2709,43.2373,43.2574,43100.0
2011-10-13 11:55:00,64.38,64.43,64.38,64.38,22800.0,43.2574,43.291,43.2574,43.2574,22800.0
2011-10-13 12:00:00,64.39,64.42,64.34,64.35,55200.0,43.2641,43.2843,43.2305,43.2373,55200.0
2011-10-13 12:05:00,64.35,64.35,64.29,64.32,47500.0,43.2373,43.2373,43.1969,43.2171,47500.0
2011-10-13 12:10:00,64.32,64.33,64.25,64.29,58500.0,43.2171,43.2238,43.1701,43.1969,58500.0
2011-10-13 12:15:00,64.29,64.33,64.28,64.28,24500.0,43.1969,43.2238,43.1902,43.1902,24500.0
2011-10-13 12:20:00,64.29,64.36,64.28,64.34,90400.0,43.1969,43.244,43.1902,43.2305,90400.0
2011-10-13 12:25:00,64.34,64.34,64.3,64.34,28500.0,43.2305,43.2305,43.2037,43.2305,28500.0
2011-10-13 12:30:00,64.33,64.37,64.33,64.37,34500.0,43.2238,43.2507,43.2238,43.2507,34500.0
2011-10-13 12:35:00,64.37,64.4,64.35,64.39,85400.0,43.2507,43.2709,43.2373,43.2641,85400.0
2011-10-13 12:40:00,64.38,64.39,64.24,64.32,127900.0,43.2574,43.2641,43.1633,43.2171,127900.0
2011-10-13 12:45:00,64.32,64.34,64.29,64.32,39100.0,43.2171,43.2305,43.1969,43.2171,39100.0
2011-10-13 12:50:00,64.33,64.37,64.32,64.37,40800.0,43.2238,43.2507,43.2171,43.2507,40800.0
2011-10-13 12:55:00,64.37,64.38,64.32,64.34,28900.0,43.2507,43.2574,43.2171,43.2305,28900.0
2011-10-13 13:00:00,64.35,64.35,64.31,64.32,40800.0,43.2373,43.2373,43.2104,43.2171,40800.0
2011-10-13 13:05:00,64.33,64.4,64.28,64.37,46000.0,43.2238,43.2709,43.1902,43.2507,46000.0
2011-10-13 13:10:00,64.37,64.43,64.36,64.38,45900.0,43.2507,43.291,43.244,43.2574,45900.0
2011-10-13 13:15:00,64.38,64.45,64.36,64.42,33800.0,43.2574,43.3044,43.244,43.2843,33800.0
2011-10-13 13:20:00,64.41,64.45,64.4,64.45,22300.0,43.2776,43.3044,43.2709,43.3044,22300.0
2011-10-13 13:25:00,64.44,64.5,64.42,64.45,58900.0,43.2977,43.338,43.2843,43.3044,58900.0
2011-10-13 13:30:00,64.45,64.47,64.42,64.45,50000.0,43.3044,43.3179,43.2843,43.3044,50000.0
2011-10-13 13:35:00,64.46,64.48,64.43,64.43,31300.0,43.3112,43.3246,43.291,43.291,31300.0
2011-10-13 13:40:00,64.42,64.51,64.4,64.49,58400.0,43.2843,43.3448,43.2709,43.3313,58400.0
2011-10-13 13:45:00,64.48,64.53,64.47,64.5,46100.0,43.3246,43.3582,43.3179,43.338,46100.0
2011-10-13 13:50:00,64.51,64.55,64.48,64.54,34300.0,43.3448,43.3716,43.3246,43.3649,34300.0
2011-10-13 13:55:00,64.53,64.56,64.53,64.55,39300.0,43.3582,43.3784,43.3582,43.3716,39300.0
2011-10-13 14:00:00,64.54,64.57,64.5,64.53,56500.0,43.3649,43.3851,43.338,43.3582,56500.0
2011-10-13 14:05:00,64.53,64.58,64.52,64.58,54400.0,43.3582,43.3918,43.3515,43.3918,54400.0
2011-10-13 14:10:00,64.58,64.61,64.56,64.61,39400.0,43.3918,43.412,43.3784,43.412,39400.0
2011-10-13 14:15:00,64.61,64.62,64.56,64.56,27700.0,43.412,43.4187,43.3784,43.3784,27700.0
2011-10-13 14:20:00,64.57,64.68,64.55,64.67,102600.0,43.3851,43.459,43.3716,43.4523,102600.0
2011-10-13 14:25:00,64.67,64.68,64.58,64.59,50700.0,43.4523,43.459,43.3918,43.3985,50700.0
2011-10-13 14:30:00,64.59,64.68,64.57,64.67,71200.0,43.3985,43.459,43.3851,43.4523,71200.0
2011-10-13 14:35:00,64.67,64.68,64.58,64.58,68600.0,43.4523,43.459,43.3918,43.3918,68600.0
2011-10-13 14:40:00,64.58,64.64,64.55,64.63,75500.0,43.3918,43.4321,43.3716,43.4254,75500.0
2011-10-13 14:45:00,64.63,64.75,64.6,64.73,63100.0,43.4254,43.506,43.4052,43.4926,63100.0
2011-10-13 14:50:00,64.72,64.8,64.68,64.78,81300.0,43.4859,43.5396,43.459,43.5262,81300.0
2011-10-13 14:55:00,64.77,64.77,64.72,64.73,55800.0,43.5195,43.5195,43.4859,43.4926,55800.0
2011-10-13 15:00:00,64.73,64.78,64.71,64.77,96200.0,43.4926,43.5262,43.4791,43.5195,96200.0
2011-10-13 15:05:00,64.77,64.8,64.74,64.78,85500.0,43.5195,43.5396,43.4993,43.5262,85500.0
2011-10-13 15:10:00,64.78,64.79,64.72,64.74,85800.0,43.5262,43.5329,43.4859,43.4993,85800.0
2011-10-13 15:15:00,64.75,64.78,64.72,64.73,66400.0,43.506,43.5262,43.4859,43.4926,66400.0
2011-10-13 15:20:00,64.71,64.72,64.63,64.63,72600.0,43.4791,43.4859,43.4254,43.4254,72600.0
2011-10-13 15:25:00,64.63,64.67,64.55,64.56,142600.0,43.4254,43.4523,43.3716,43.3784,142600.0
2011-10-13 15:30:00,64.55,64.57,64.45,64.51,137200.0,43.3716,43.3851,43.3044,43.3448,137200.0
2011-10-13 15:35:00,64.51,64.54,64.45,64.46,96500.0,43.3448,43.3649,43.3044,43.3112,96500.0
2011-10-13 15:40:00,64.46,64.52,64.44,64.49,120300.0,43.3112,43.3515,43.2977,43.3313,120300.0
2011-10-13 15:45:00,64.48,64.53,64.42,64.51,215000.0,43.3246,43.3582,43.2843,43.3448,215000.0
2011-10-13 15:50:00,64.51,64.67,64.51,64.65,208700.0,43.3448,43.4523,43.3448,43.4388,208700.0
2011-10-13 15:55:00,64.66,64.7,64.61,64.63,316200.0,43.4455,43.4724,43.412,43.4254,316200.0
2011-10-14 09:30:00,64.92,65.0,64.9,64.94,201500.0,43.6202,43.674,43.6068,43.6337,201500.0
2011-10-14 09:35:00,64.93,65.05,64.89,65.04,217500.0,43.627,43.7076,43.6001,43.7009,217500.0
2011-10-14 09:40:00,65.04,65.13,65.04,65.13,112000.0,43.7009,43.7613,43.7009,43.7613,112000.0
2011-10-14 09:45:00,65.13,65.17,65.06,65.06,79600.0,43.7613,43.7882,43.7143,43.7143,79600.0
2011-10-14 09:50:00,65.06,65.07,64.84,64.84,196400.0,43.7143,43.721,43.5665,43.5665,196400.0
2011-10-14 09:55:00,64.85,64.91,64.79,64.87,86000.0,43.5732,43.6135,43.5329,43.5866,86000.0
2011-10-14 10:00:00,64.88,64.9,64.75,64.77,91400.0,43.5934,43.6068,43.506,43.5195,91400.0
2011-10-14 10:05:00,64.78,64.9,64.78,64.85,65700.0,43.5262,43.6068,43.5262,43.5732,65700.0
2011-10-14 10:10:00,64.86,64.93,64.84,64.92,71100.0,43.5799,43.627,43.5665,43.6202,71100.0
2011-10-14 10:15:00,64.92,64.95,64.88,64.95,85600.0,43.6202,43.6404,43.5934,43.6404,85600.0
2011-10-14 10:20:00,64.95,65.0,64.93,65.0,54300.0,43.6404,43.674,43.627,43.674,54300.0
2011-10-14 10:25:00,64.99,65.0,64.91,64.98,68800.0,43.6673,43.674,43.6135,43.6606,68800.0
2011-10-14 10:30:00,64.98,65.04,64.96,64.98,108500.0,43.6606,43.7009,43.6471,43.6606,108500.0
2011-10-14 10:35:00,64.98,64.98,64.9,64.93,51000.0,43.6606,43.6606,43.6068,43.627,51000.0
2011-10-14 10:40:00,64.94,64.97,64.91,64.93,46800.0,43.6337,43.6538,43.6135,43.627,46800.0
2011-10-14 10:45:00,64.93,64.97,64.91,64.95,42100.0,43.627,43.6538,43.6135,43.6404,42100.0
2011-10-14 10:50:00,64.96,64.99,64.82,64.82,79400.0,43.6471,43.6673,43.5531,43.5531,79400.0
2011-10-14 10:55:00,64.82,64.84,64.78,64.78,95600.0,43.5531,43.5665,43.5262,43.5262,95600.0
2011-10-14 11:00:00,64.79,64.82,64.75,64.76,55600.0,43.5329,43.5531,43.506,43.5127,55600.0
2011-10-14 11:05:00,64.77,64.77,64.66,64.68,78000.0,43.5195,43.5195,43.4455,43.459,78000.0
2011-10-14 11:10:00,64.68,64.72,64.68,64.72,30100.0,43.459,43.4859,43.459,43.4859,30100.0
2011-10-14 11:15:00,64.72,64.8,64.71,64.77,41000.0,43.4859,43.5396,43.4791,43.5195,41000.0
2011-10-14 11:20:00,64.78,64.79,64.71,64.73,41200.0,43.5262,43.5329,43.4791,43.4926,41200.0
2011-10-14 11:25:00,64.72,64.73,64.6,64.64,82400.0,43.4859,43.4926,43.4052,43.4321,82400.0
2011-10-14 11:30:00,64.64,64.75,64.62,64.75,88200.0,43.4321,43.506,43.4187,43.506,88200.0
2011-10-14 11:35:00,64.75,64.75,64.68,64.7,42700.0,43.506,43.506,43.459,43.4724,42700.0
2011-10-14 11:40:00,64.7,64.72,64.65,64.66,49300.0,43.4724,43.4859,43.4388,43.4455,49300.0
2011-10-14 11:45:00,64.66,64.7,64.65,64.65,44300.0,43.4455,43.4724,43.4388,43.4388,44300.0
2011-10-14 11:50:00,64.64,64.65,64.59,64.62,42900.0,43.4321,43.4388,43.3985,43.4187,42900.0
2011-10-14 11:55:00,64.62,64.67,64.61,64.61,25300.0,43.4187,43.4523,43.412,43.412,25300.0
2011-10-14 12:00:00,64.61,64.61,64.55,64.57,64800.0,43.412,43.412,43.3716,43.3851,64800.0
2011-10-14 12:05:00,64.57,64.61,64.56,64.6,20600.0,43.3851,43.412,43.3784,43.4052,20600.0
2011-10-14 12:10:00,64.61,64.66,64.6,64.6,24700.0,43.412,43.4455,43.4052,43.4052,24700.0
2011-10-14 12:15:00,64.6,64.64,64.59,64.6,36900.0,43.4052,43.4321,43.3985,43.4052,36900.0
2011-10-14 12:20:00,64.59,64.64,64.59,64.62,16500.0,43.3985,43.4321,43.3985,43.4187,16500.0
2011-10-14 12:25:00,64.62,64.66,64.61,64.66,18400.0,43.4187,43.4455,43.412,43.4455,18400.0
2011-10-14 12:30:00,64.66,64.73,64.66,64.73,29300.0,43.4455,43.4926,43.4455,43.4926,29300.0
2011-10-14 12:35:00,64.72,64.75,64.7,64.7,24800.0,43.4859,43.506,43.4724,43.4724,24800.0
2011-10-14 12:40:00,64.71,64.72,64.67,64.68,25500.0,43.4791,43.4859,43.4523,43.459,25500.0
2011-10-14 12:45:00,64.69,64.73,64.69,64.71,22700.0,43.4657,43.4926,43.4657,43.4791,22700.0
2011-10-14 12:50:00,64.72,64.74,64.7,64.71,24300.0,43.4859,43.4993,43.4724,43.4791,24300.0
2011-10-14 12:55:00,64.71,64.73,64.66,64.67,26600.0,43.4791,43.4926,43.4455,43.4523,26600.0
2011-10-14 13:00:00,64.67,64.67,64.61,64.63,103300.0,43.4523,43.4523,43.412,43.4254,103300.0
2011-10-14 13:05:00,64.63,64.63,64.59,64.62,45300.0,43.4254,43.4254,43.3985,43.4187,45300.0
2011-10-14 13:10:00,64.62,64.62,64.58,64.6,37100.0,43.4187,43.4187,43.3918,43.4052,37100.0
2011-10-14 13:15:00,64.61,64.62,64.53,64.53,94300.0,43.412,43.4187,43.3582,43.3582,94300.0
2011-10-14 13:20:00,64.53,64.54,64.47,64.52,70700.0,43.3582,43.3649,43.3179,43.3515,70700.0
2011-10-14 13:25:00,64.51,64.53,64.46,64.49,153000.0,43.3448,43.3582,43.3112,43.3313,153000.0
2011-10-14 13:30:00,64.48,64.52,64.46,64.49,23600.0,43.3246,43.3515,43.3112,43.3313,23600.0
2011-10-14 13:35:00,64.5,64.51,64.48,64.48,23300.0,43.338,43.3448,43.3246,43.3246,23300.0
2011-10-14 13:40:00,64.49,64.49,64.39,64.44,119200.0,43.3313,43.3313,43.2641,43.2977,119200.0
2011-10-14 13:45:00,64.43,64.48,64.42,64.46,45500.0,43.291,43.3246,43.2843,43.3112,45500.0
2011-10-14 13:50:00,64.45,64.45,64.39,64.42,65000.0,43.3044,43.3044,43.2641,43.2843,65000.0
2011-10-14 13:55:00,64.43,64.44,64.4,64.44,89900.0,43.291,43.2977,43.2709,43.2977,89900.0
2011-10-14 14:00:00,64.44,64.47,64.43,64.44,50900.0,43.2977,43.3179,43.291,43.2977,50900.0
2011-10-14 14:05:00,64.44,64.46,64.4,64.4,56400.0,43.2977,43.3112,43.2709,43.2709,56400.0
2011-10-14 14:10:00,64.4,64.41,64.37,64.37,68600.0,43.2709,43.2776,43.2507,43.2507,68600.0
2011-10-14 14:15:00,64.38,64.4,64.37,64.38,63400.0,43.2574,43.2709,43.2507,43.2574,63400.0
2011-10-14 14:20:00,64.37,64.48,64.37,64.47,38200.0,43.2507,43.3246,43.2507,43.3179,38200.0
2011-10-14 14:25:00,64.47,64.53,64.47,64.51,24700.0,43.3179,43.3582,43.3179,43.3448,24700.0
2011-10-14 14:30:00,64.51,64.52,64.42,64.43,42200.0,43.3448,43.3515,43.2843,43.291,42200.0
2011-10-14 14:35:00,64.42,64.46,64.41,64.42,45900.0,43.2843,43.3112,43.2776,43.2843,45900.0
2011-10-14 14:40:00,64.41,64.47,64.41,64.43,29100.0,43.2776,43.3179,43.2776,43.291,29100.0
2011-10-14 14:45:00,64.44,64.46,64.42,64.45,28700.0,43.2977,43.3112,43.2843,43.3044,28700.0
2011-10-14 14:50:00,64.45,64.52,64.44,64.5,61100.0,43.3044,43.3515,43.2977,43.338,61100.0
2011-10-14 14:55:00,64.5,64.61,64.49,64.6,83500.0,43.338,43.412,43.3313,43.4052,83500.0
2011-10-14 15:00:00,64.59,64.62,64.58,64.6,50800.0,43.3985,43.4187,43.3918,43.4052,50800.0
2011-10-14 15:05:00,64.59,64.66,64.59,64.62,54200.0,43.3985,43.4455,43.3985,43.4187,54200.0
2011-10-14 15:10:00,64.62,64.64,64.58,64.59,44900.0,43.4187,43.4321,43.3918,43.3985,44900.0
2011-10-14 15:15:00,64.6,64.65,64.59,64.61,39100.0,43.4052,43.4388,43.3985,43.412,39100.0
2011-10-14 15:20:00,64.61,64.68,64.61,64.65,43000.0,43.412,43.459,43.412,43.4388,43000.0
2011-10-14 15:25:00,64.65,64.65,64.6,64.63,56600.0,43.4388,43.4388,43.4052,43.4254,56600.0
2011-10-14 15:30:00,64.62,64.77,64.58,64.77,181100.0,43.4187,43.5195,43.3918,43.5195,181100.0
2011-10-14 15:35:00,64.77,64.77,64.7,64.7,99600.0,43.5195,43.5195,43.4724,43.4724,99600.0
2011-10-14 15:40:00,64.7,64.75,64.64,64.67,139900.0,43.4724,43.506,43.4321,43.4523,139900.0
2011-10-14 15:45:00,64.67,64.71,64.56,64.61,180200.0,43.4523,43.4791,43.3784,43.412,180200.0
2011-10-14 15:50:00,64.61,64.72,64.59,64.72,178500.0,43.412,43.4859,43.3985,43.4859,178500.0
2011-10-14 15:55:00,64.72,64.92,64.71,64.89,647700.0,43.4859,43.6202,43.4791,43.6001,647700.0
2011-10-17 09:30:00,64.84,65.45,64.06,64.86,310200.0,43.5665,43.9764,43.0424,43.5799,310200.0
2011-10-17 09:35:00,64.84,64.94,64.79,64.88,172000.0,43.5665,43.6337,43.5329,43.5934,172000.0
2011-10-17 09:40:00,64.87,64.97,64.86,64.91,75600.0,43.5866,43.6538,43.5799,43.6135,75600.0
2011-10-17 09:45:00,64.91,64.96,64.87,64.89,60100.0,43.6135,43.6471,43.5866,43.6001,60100.0
2011-10-17 09:50:00,64.89,64.91,64.8,64.81,106100.0,43.6001,43.6135,43.5396,43.5463,106100.0
2011-10-17 09:55:00,64.81,64.84,64.75,64.79,99800.0,43.5463,43.5665,43.506,43.5329,99800.0
2011-10-17 10:00:00,64.79,64.89,64.75,64.84,90700.0,43.5329,43.6001,43.506,43.5665,90700.0
2011-10-17 10:05:00,64.83,64.87,64.79,64.86,97100.0,43.5598,43.5866,43.5329,43.5799,97100.0
2011-10-17 10:10:00,64.86,64.87,64.78,64.82,51900.0,43.5799,43.5866,43.5262,43.5531,51900.0
2011-10-17 10:15:00,64.82,64.88,64.8,64.86,56600.0,43.5531,43.5934,43.5396,43.5799,56600.0
2011-10-17 10:20:00,64.85,64.85,64.77,64.8,53800.0,43.5732,43.5732,43.5195,43.5396,53800.0
2011-10-17 10:25:00,64.81,64.83,64.8,64.81,89300.0,43.5463,43.5598,43.5396,43.5463,89300.0
2011-10-17 10:30:00,64.81,64.87,64.8,64.86,62600.0,43.5463,43.5866,43.5396,43.5799,62600.0
2011-10-17 10:35:00,64.86,64.91,64.85,64.86,54900.0,43.5799,43.6135,43.5732,43.5799,54900.0
2011-10-17 10:40:00,64.86,64.86,64.62,64.63,99800.0,43.5799,43.5799,43.4187,43.4254,99800.0
2011-10-17 10:45:00,64.63,64.64,64.52,64.54,119100.0,43.4254,43.4321,43.3515,43.3649,119100.0
2011-10-17 10:50:00,64.53,64.54,64.41,64.5,86400.0,43.3582,43.3649,43.2776,43.338,86400.0
2011-10-17 10:55:00,64.5,64.61,64.47,64.6,67100.0,43.338,43.412,43.3179,43.4052,67100.0
2011-10-17 11:00:00,64.61,64.66,64.59,64.59,48900.0,43.412,43.4455,43.3985,43.3985,48900.0
2011-10-17 11:05:00,64.59,64.64,64.59,64.63,28100.0,43.3985,43.4321,43.3985,43.4254,28100.0
2011-10-17 11:10:00,64.64,64.64,64.57,64.59,27800.0,43.4321,43.4321,43.3851,43.3985,27800.0
2011-10-17 11:15:00,64.59,64.59,64.51,64.52,108500.0,43.3985,43.3985,43.3448,43.3515,108500.0
2011-10-17 11:20:00,64.52,64.55,64.51,64.52,41000.0,43.3515,43.3716,43.3448,43.3515,41000.0
2011-10-17 11:25:00,64.54,64.55,64.49,64.5,36700.0,43.3649,43.3716,43.3313,43.338,36700.0
2011-10-17 11:30:00,64.5,64.57,64.47,64.55,66300.0,43.338,43.3851,43.3179,43.3716,66300.0
2011-10-17 11:35:00,64.54,64.57,64.53,64.56,42100.0,43.3649,43.3851,43.3582,43.3784,42100.0
2011-10-17 11:40:00,64.55,64.56,64.47,64.51,51700.0,43.3716,43.3784,43.3179,43.3448,51700.0
2011-10-17 11:45:00,64.51,64.53,64.47,64.47,57200.0,43.3448,43.3582,43.3179,43.3179,57200.0
2011-10-17 11:50:00,64.47,64.55,64.47,64.54,63500.0,43.3179,43.3716,43.3179,43.3649,63500.0
2011-10-17 11:55:00,64.54,64.6,64.54,64.55,45000.0,43.3649,43.4052,43.3649,43.3716,45000.0
2011-10-17 12:00:00,64.54,64.59,64.53,64.56,31700.0,43.3649,43.3985,43.3582,43.3784,31700.0
2011-10-17 12:05:00,64.56,64.59,64.55,64.56,34600.0,43.3784,43.3985,43.3716,43.3784,34600.0
2011-10-17 12:10:00,64.55,64.55,64.48,64.55,63400.0,43.3716,43.3716,43.3246,43.3716,63400.0
2011-10-17 12:15:00,64.55,64.6,64.54,64.59,32800.0,43.3716,43.4052,43.3649,43.3985,32800.0
2011-10-17 12:20:00,64.6,64.63,64.56,64.57,43900.0,43.4052,43.4254,43.3784,43.3851,43900.0
2011-10-17 12:25:00,64.57,64.57,64.52,64.56,41400.0,43.3851,43.3851,43.3515,43.3784,41400.0
2011-10-17 12:30:00,64.56,64.59,64.56,64.58,22600.0,43.3784,43.3985,43.3784,43.3918,22600.0
2011-10-17 12:35:00,64.57,64.58,64.53,64.54,42400.0,43.3851,43.3918,43.3582,43.3649,42400.0
2011-10-17 12:40:00,64.53,64.59,64.52,64.59,19700.0,43.3582,43.3985,43.3515,43.3985,19700.0
2011-10-17 12:45:00,64.58,64.59,64.48,64.49,36900.0,43.3918,43.3985,43.3246,43.3313,36900.0
2011-10-17 12:50:00,64.49,64.51,64.43,64.43,24200.0,43.3313,43.3448,43.291,43.291,24200.0
2011-10-17 12:55:00,64.44,64.49,64.42,64.43,55600.0,43.2977,43.3313,43.2843,43.291,55600.0
2011-10-17 13:00:00,64.43,64.43,64.34,64.35,80900.0,43.291,43.291,43.2305,43.2373,80900.0
2011-10-17 13:05:00,64.36,64.5,64.35,64.49,52500.0,43.244,43.338,43.2373,43.3313,52500.0
2011-10-17 13:10:00,64.49,64.54,64.48,64.53,39800.0,43.3313,43.3649,43.3246,43.3582,39800.0
2011-10-17 13:15:00,64.52,64.52,64.44,64.47,36700.0,43.3515,43.3515,43.2977,43.3179,36700.0
2011-10-17 13:20:00,64.47,64.54,64.47,64.5,24700.0,43.3179,43.3649,43.3179,43.338,24700.0
2011-10-17 13:25:00,64.49,64.49,64.44,64.46,24600.0,43.3313,43.3313,43.2977,43.3112,24600.0
2011-10-17 13:30:00,64.46,64.46,64.4,64.41,25200.0,43.3112,43.3112,43.2709,43.2776,25200.0
2011-10-17 13:35:00,64.4,64.41,64.26,64.29,112100.0,43.2709,43.2776,43.1768,43.1969,112100.0
2011-10-17 13:40:00,64.29,64.37,64.29,64.36,85200.0,43.1969,43.2507,43.1969,43.244,85200.0
2011-10-17 13:45:00,64.37,64.42,64.35,64.39,31700.0,43.2507,43.2843,43.2373,43.2641,31700.0
2011-10-17 13:50:00,64.39,64.42,64.34,64.35,44700.0,43.2641,43.2843,43.2305,43.2373,44700.0
2011-10-17 13:55:00,64.35,64.39,64.33,64.38,43900.0,43.2373,43.2641,43.2238,43.2574,43900.0
2011-10-17 14:00:00,64.38,64.43,64.37,64.43,28600.0,43.2574,43.291,43.2507,43.291,28600.0
2011-10-17 14:05:00,64.42,64.43,64.31,64.33,60400.0,43.2843,43.291,43.2104,43.2238,60400.0
2011-10-17 14:10:00,64.33,64.39,64.33,64.39,19700.0,43.2238,43.2641,43.2238,43.2641,19700.0
2011-10-17 14:15:00,64.39,64.39,64.34,64.39,34600.0,43.2641,43.2641,43.2305,43.2641,34600.0
2011-10-17 14:20:00,64.39,64.42,64.34,64.34,47000.0,43.2641,43.2843,43.2305,43.2305,47000.0
2011-10-17 14:25:00,64.34,64.4,64.33,64.38,28400.0,43.2305,43.2709,43.2238,43.2574,28400.0
2011-10-17 14:30:00,64.38,64.38,64.29,64.29,37900.0,43.2574,43.2574,43.1969,43.1969,37900.0
2011-10-17 14:35:00,64.3,64.31,64.24,64.24,99100.0,43.2037,43.2104,43.1633,43.1633,99100.0
2011-10-17 14:40:00,64.24,64.3,64.23,64.28,72500.0,43.1633,43.2037,43.1566,43.1902,72500.0
2011-10-17 14:45:00,64.28,64.28,64.21,64.23,62700.0,43.1902,43.1902,43.1432,43.1566,62700.0
2011-10-17 14:50:00,64.23,64.29,64.19,64.29,56100.0,43.1566,43.1969,43.1298,43.1969,56100.0
2011-10-17 14:55:00,64.29,64.36,64.28,64.36,44100.0,43.1969,43.244,43.1902,43.244,44100.0
2011-10-17 15:00:00,64.35,64.39,64.33,64.38,49600.0,43.2373,43.2641,43.2238,43.2574,49600.0
2011-10-17 15:05:00,64.38,64.38,64.31,64.32,34500.0,43.2574,43.2574,43.2104,43.2171,34500.0
2011-10-17 15:10:00,64.33,64.39,64.31,64.33,44600.0,43.2238,43.2641,43.2104,43.2238,44600.0
2011-10-17 15:15:00,64.34,64.36,64.3,64.3,45900.0,43.2305,43.244,43.2037,43.2037,45900.0
2011-10-17 15:20:00,64.3,64.35,64.29,64.33,46200.0,43.2037,43.2373,43.1969,43.2238,46200.0
2011-10-17 15:25:00,64.33,64.41,64.32,64.41,64700.0,43.2238,43.2776,43.2171,43.2776,64700.0
2011-10-17 15:30:00,64.41,64.45,64.3,64.32,90100.0,43.2776,43.3044,43.2037,43.2171,90100.0
2011-10-17 15:35:00,64.32,64.33,64.2,64.22,113600.0,43.2171,43.2238,43.1365,43.1499,113600.0
2011-10-17 15:40:00,64.22,64.43,64.21,64.42,130100.0,43.1499,43.291,43.1432,43.2843,130100.0
2011-10-17 15:45:00,64.42,64.42,64.23,64.3,150400.0,43.2843,43.2843,43.1566,43.2037,150400.0
2011-10-17 15:50:00,64.3,64.34,64.18,64.21,224500.0,43.2037,43.2305,43.123,43.1432,224500.0
2011-10-17 15:55:00,64.21,64.26,64.08,64.24,589500.0,43.1432,43.1768,43.0558,43.1633,589500.0
2011-10-18 09:30:00,64.16,64.37,64.13,64.29,182200.0,43.1096,43.2507,43.0894,43.1969,182200.0
2011-10-18 09:35:00,64.28,64.37,64.2,64.25,115500.0,43.1902,43.2507,43.1365,43.1701,115500.0
2011-10-18 09:40:00,64.26,64.32,64.18,64.29,52300.0,43.1768,43.2171,43.123,43.1969,52300.0
2011-10-18 09:45:00,64.3,64.45,64.28,64.42,98400.0,43.2037,43.3044,43.1902,43.2843,98400.0
2011-10-18 09:50:00,64.41,64.42,64.34,64.4,130900.0,43.2776,43.2843,43.2305,43.2709,130900.0
2011-10-18 09:55:00,64.4,64.42,64.35,64.42,87700.0,43.2709,43.2843,43.2373,43.2843,87700.0
2011-10-18 10:00:00,64.42,64.46,64.37,64.4,96700.0,43.2843,43.3112,43.2507,43.2709,96700.0
2011-10-18 10:05:00,64.39,64.43,64.34,64.35,97900.0,43.2641,43.291,43.2305,43.2373,97900.0
2011-10-18 10:10:00,64.34,64.42,64.31,64.33,68000.0,43.2305,43.2843,43.2104,43.2238,68000.0
2011-10-18 10:15:00,64.32,64.32,64.17,64.18,81200.0,43.2171,43.2171,43.1163,43.123,81200.0
2011-10-18 10:20:00,64.18,64.25,64.11,64.19,96300.0,43.123,43.1701,43.076,43.1298,96300.0
2011-10-18 10:25:00,64.18,64.2,64.1,64.16,130800.0,43.123,43.1365,43.0693,43.1096,130800.0
2011-10-18 10:30:00,64.15,64.26,64.13,64.24,137100.0,43.1029,43.1768,43.0894,43.1633,137100.0
2011-10-18 10:35:00,64.25,64.32,64.21,64.22,66400.0,43.1701,43.2171,43.1432,43.1499,66400.0
2011-10-18 10:40:00,64.22,64.31,64.19,64.28,135800.0,43.1499,43.2104,43.1298,43.1902,135800.0
2011-10-18 10:45:00,64.28,64.37,64.27,64.3,84300.0,43.1902,43.2507,43.1835,43.2037,84300.0
2011-10-18 10:50:00,64.3,64.4,64.29,64.39,73100.0,43.2037,43.2709,43.1969,43.2641,73100.0
2011-10-18 10:55:00,64.39,64.42,64.38,64.42,32400.0,43.2641,43.2843,43.2574,43.2843,32400.0
2011-10-18 11:00:00,64.42,64.46,64.34,64.45,54700.0,43.2843,43.3112,43.2305,43.3044,54700.0
2011-10-18 11:05:00,64.45,64.49,64.42,64.49,66700.0,43.3044,43.3313,43.2843,43.3313,66700.0
2011-10-18 11:10:00,64.49,64.53,64.41,64.42,63100.0,43.3313,43.3582,43.2776,43.2843,63100.0
2011-10-18 11:15:00,64.41,64.44,64.38,64.44,51100.0,43.2776,43.2977,43.2574,43.2977,51100.0
2011-10-18 11:20:00,64.44,64.49,64.42,64.49,92600.0,43.2977,43.3313,43.2843,43.3313,92600.0
2011-10-18 11:25:00,64.5,64.51,64.43,64.49,73400.0,43.338,43.3448,43.291,43.3313,73400.0
2011-10-18 11:30:00,64.49,64.54,64.48,64.51,134100.0,43.3313,43.3649,43.3246,43.3448,134100.0
2011-10-18 11:35:00,64.51,64.69,64.5,64.67,93900.0,43.3448,43.4657,43.338,43.4523,93900.0
2011-10-18 11:40:00,64.68,64.73,64.62,64.66,102700.0,43.459,43.4926,43.4187,43.4455,102700.0
2011-10-18 11:45:00,64.67,64.73,64.67,64.72,41200.0,43.4523,43.4926,43.4523,43.4859,41200.0
2011-10-18 11:50:00,64.73,64.75,64.7,64.75,113500.0,43.4926,43.506,43.4724,43.506,113500.0
2011-10-18 11:55:00,64.75,64.84,64.73,64.82,97200.0,43.506,43.5665,43.4926,43.5531,97200.0
2011-10-18 12:00:00,64.83,64.83,64.73,64.74,140100.0,43.5598,43.5598,43.4926,43.4993,140100.0
2011-10-18 12:05:00,64.74,64.77,64.7,64.76,105300.0,43.4993,43.5195,43.4724,43.5127,105300.0
2011-10-18 12:10:00,64.76,64.79,64.75,64.78,39400.0,43.5127,43.5329,43.506,43.5262,39400.0
2011-10-18 12:15:00,64.78,64.84,64.78,64.82,52000.0,43.5262,43.5665,43.5262,43.5531,52000.0
2011-10-18 12:20:00,64.83,64.83,64.8,64.82,54200.0,43.5598,43.5598,43.5396,43.5531,54200.0
2011-10-18 12:25:00,64.82,64.85,64.79,64.85,40700.0,43.5531,43.5732,43.5329,43.5732,40700.0
2011-10-18 12:30:00,64.85,64.88,64.84,64.87,31800.0,43.5732,43.5934,43.5665,43.5866,31800.0
2011-10-18 12:35:00,64.87,64.92,64.84,64.92,68000.0,43.5866,43.6202,43.5665,43.6202,68000.0
2011-10-18 12:40:00,64.93,64.94,64.9,64.92,74200.0,43.627,43.6337,43.6068,43.6202,74200.0
2011-10-18 12:45:00,64.91,64.95,64.9,64.95,69200.0,43.6135,43.6404,43.6068,43.6404,69200.0
2011-10-18 12:50:00,64.94,64.95,64.9,64.91,56500.0,43.6337,43.6404,43.6068,43.6135,56500.0
2011-10-18 12:55:00,64.91,64.94,64.9,64.94,48000.0,43.6135,43.6337,43.6068,43.6337,48000.0
2011-10-18 13:00:00,64.94,64.99,64.94,64.97,91900.0,43.6337,43.6673,43.6337,43.6538,91900.0
2011-10-18 13:05:00,64.97,65.0,64.97,65.0,108700.0,43.6538,43.674,43.6538,43.674,108700.0
2011-10-18 13:10:00,64.99,65.0,64.95,64.95,59800.0,43.6673,43.674,43.6404,43.6404,59800.0
2011-10-18 13:15:00,64.95,64.98,64.93,64.96,47800.0,43.6404,43.6606,43.627,43.6471,47800.0
2011-10-18 13:20:00,64.97,65.0,64.95,65.0,171000.0,43.6538,43.674,43.6404,43.674,171000.0
2011-10-18 13:25:00,65.0,65.0,64.93,64.97,105400.0,43.674,43.674,43.627,43.6538,105400.0
2011-10-18 13:30:00,64.97,65.04,64.96,65.02,174300.0,43.6538,43.7009,43.6471,43.6874,174300.0
2011-10-18 13:35:00,65.02,65.09,65.02,65.09,52100.0,43.6874,43.7345,43.6874,43.7345,52100.0
2011-10-18 13:40:00,65.09,65.14,65.08,65.13,52500.0,43.7345,43.7681,43.7277,43.7613,52500.0
2011-10-18 13:45:00,65.12,65.12,65.04,65.06,82900.0,43.7546,43.7546,43.7009,43.7143,82900.0
2011-10-18 13:50:00,65.07,65.14,65.07,65.13,98600.0,43.721,43.7681,43.721,43.7613,98600.0
2011-10-18 13:55:00,65.13,65.17,65.12,65.16,95000.0,43.7613,43.7882,43.7546,43.7815,95000.0
2011-10-18 14:00:00,65.16,65.18,65.13,65.16,78300.0,43.7815,43.7949,43.7613,43.7815,78300.0
2011-10-18 14:05:00,65.16,65.18,65.14,65.17,65100.0,43.7815,43.7949,43.7681,43.7882,65100.0
2011-10-18 14:10:00,65.17,65.22,65.16,65.21,165200.0,43.7882,43.8218,43.7815,43.8151,165200.0
2011-10-18 14:15:00,65.2,65.22,65.19,65.2,146300.0,43.8084,43.8218,43.8017,43.8084,146300.0
2011-10-18 14:20:00,65.2,65.21,65.19,65.21,106700.0,43.8084,43.8151,43.8017,43.8151,106700.0
2011-10-18 14:25:00,65.22,65.22,65.19,65.2,74000.0,43.8218,43.8218,43.8017,43.8084,74000.0
2011-10-18 14:30:00,65.19,65.19,65.13,65.14,55100.0,43.8017,43.8017,43.7613,43.7681,55100.0
2011-10-18 14:35:00,65.13,65.13,65.04,65.04,54000.0,43.7613,43.7613,43.7009,43.7009,54000.0
2011-10-18 14:40:00,65.05,65.07,65.02,65.03,40600.0,43.7076,43.721,43.6874,43.6942,40600.0
2011-10-18 14:45:00,65.04,65.07,65.03,65.06,51800.0,43.7009,43.721,43.6942,43.7143,51800.0
2011-10-18 14:50:00,65.07,65.1,65.04,65.07,74000.0,43.721,43.7412,43.7009,43.721,74000.0
2011-10-18 14:55:00,65.07,65.09,65.02,65.08,51700.0,43.721,43.7345,43.6874,43.7277,51700.0
2011-10-18 15:00:00,65.07,65.34,65.06,65.32,186300.0,43.721,43.9024,43.7143,43.889,186300.0
2011-10-18 15:05:00,65.32,65.4,65.29,65.36,184300.0,43.889,43.9428,43.8688,43.9159,184300.0
2011-10-18 15:10:00,65.36,65.59,65.35,65.39,475700.0,43.9159,44.0704,43.9092,43.936,475700.0
2011-10-18 15:15:00,65.39,65.49,65.31,65.32,231900.0,43.936,44.0032,43.8823,43.889,231900.0
2011-10-18 15:20:00,65.33,65.37,65.29,65.34,236400.0,43.8957,43.9226,43.8688,43.9024,236400.0
2011-10-18 15:25:00,65.33,65.43,65.23,65.31,278300.0,43.8957,43.9629,43.8285,43.8823,278300.0
2011-10-18 15:30:00,65.3,65.31,65.18,65.23,227700.0,43.8756,43.8823,43.7949,43.8285,227700.0
2011-10-18 15:35:00,65.23,65.34,65.0,65.02,392800.0,43.8285,43.9024,43.674,43.6874,392800.0
2011-10-18 15:40:00,65.02,65.11,65.01,65.05,290000.0,43.6874,43.7479,43.6807,43.7076,290000.0
2011-10-18 15:45:00,65.06,65.15,65.01,65.05,214700.0,43.7143,43.7748,43.6807,43.7076,214700.0
2011-10-18 15:50:00,65.06,65.19,65.02,65.18,410100.0,43.7143,43.8017,43.6874,43.7949,410100.0
2011-10-18 15:55:00,65.17,65.22,64.78,64.92,1803600.0,43.7882,43.8218,43.5262,43.6202,1803600.0
2011-10-19 09:30:00,64.33,64.61,64.28,64.58,225300.0,43.5743,43.7639,43.5404,43.7436,225300.0
2011-10-19 09:35:00,64.59,64.68,64.58,64.62,135900.0,43.7504,43.8114,43.7436,43.7707,135900.0
2011-10-19 09:40:00,64.62,64.67,64.54,64.65,139000.0,43.7707,43.8046,43.7165,43.791,139000.0
2011-10-19 09:45:00,64.64,64.7,64.62,64.68,104000.0,43.7843,43.8249,43.7707,43.8114,104000.0
2011-10-19 09:50:00,64.67,64.69,64.58,64.62,142300.0,43.8046,43.8181,43.7436,43.7707,142300.0
2011-10-19 09:55:00,64.61,64.75,64.59,64.74,132000.0,43.7639,43.8588,43.7504,43.852,132000.0
2011-10-19 10:00:00,64.74,64.84,64.73,64.78,123300.0,43.852,43.9197,43.8452,43.8791,123300.0
2011-10-19 10:05:00,64.78,64.81,64.73,64.79,83500.0,43.8791,43.8994,43.8452,43.8859,83500.0
2011-10-19 10:10:00,64.79,64.83,64.79,64.8,50800.0,43.8859,43.913,43.8859,43.8926,50800.0
2011-10-19 10:15:00,64.8,64.83,64.75,64.81,63800.0,43.8926,43.913,43.8588,43.8994,63800.0
2011-10-19 10:20:00,64.79,64.8,64.72,64.73,54800.0,43.8859,43.8926,43.8384,43.8452,54800.0
2011-10-19 10:25:00,64.73,64.75,64.65,64.67,95900.0,43.8452,43.8588,43.791,43.8046,95900.0
2011-10-19 10:30:00,64.67,64.67,64.6,64.67,105200.0,43.8046,43.8046,43.7572,43.8046,105200.0
2011-10-19 10:35:00,64.67,64.77,64.67,64.77,73300.0,43.8046,43.8723,43.8046,43.8723,73300.0
2011-10-19 10:40:00,64.78,64.87,64.78,64.85,135100.0,43.8791,43.9401,43.8791,43.9265,135100.0
2011-10-19 10:45:00,64.86,64.89,64.84,64.85,45900.0,43.9333,43.9536,43.9197,43.9265,45900.0
2011-10-19 10:50:00,64.85,64.96,64.85,64.96,97700.0,43.9265,44.001,43.9265,44.001,97700.0
2011-10-19 10:55:00,64.97,64.99,64.93,64.94,116400.0,44.0078,44.0213,43.9807,43.9875,116400.0
2011-10-19 11:00:00,64.94,64.94,64.89,64.92,135700.0,43.9875,43.9875,43.9536,43.9739,135700.0
2011-10-19 11:05:00,64.92,65.01,64.92,64.98,128500.0,43.9739,44.0349,43.9739,44.0146,128500.0
2011-10-19 11:10:00,64.97,65.04,64.96,65.04,50200.0,44.0078,44.0552,44.001,44.0552,50200.0
2011-10-19 11:15:00,65.04,65.06,64.93,64.97,88600.0,44.0552,44.0687,43.9807,44.0078,88600.0
2011-10-19 11:20:00,64.96,65.05,64.95,65.04,65800.0,44.001,44.062,43.9942,44.0552,65800.0
2011-10-19 11:25:00,65.04,65.16,65.02,65.14,73200.0,44.0552,44.1365,44.0417,44.1229,73200.0
2011-10-19 11:30:00,65.15,65.2,65.13,65.14,118300.0,44.1297,44.1636,44.1162,44.1229,118300.0
2011-10-19 11:35:00,65.14,65.19,65.14,65.19,74600.0,44.1229,44.1568,44.1229,44.1568,74600.0
2011-10-19 11:40:00,65.19,65.2,65.18,65.2,112000.0,44.1568,44.1636,44.15,44.1636,112000.0
2011-10-19 11:45:00,65.2,65.24,65.17,65.21,118900.0,44.1636,44.1907,44.1433,44.1704,118900.0
2011-10-19 11:50:00,65.21,65.23,65.2,65.2,79600.0,44.1704,44.1839,44.1636,44.1636,79600.0
2011-10-19 11:55:00,65.2,65.29,65.2,65.29,206600.0,44.1636,44.2245,44.1636,44.2245,206600.0
2011-10-19 12:00:00,65.29,65.32,65.26,65.26,183700.0,44.2245,44.2449,44.2042,44.2042,183700.0
2011-10-19 12:05:00,65.26,65.27,65.22,65.25,117600.0,44.2042,44.211,44.1771,44.1974,117600.0
2011-10-19 12:10:00,65.25,65.26,65.18,65.19,109900.0,44.1974,44.2042,44.15,44.1568,109900.0
2011-10-19 12:15:00,65.2,65.21,65.17,65.2,51200.0,44.1636,44.1704,44.1433,44.1636,51200.0
2011-10-19 12:20:00,65.2,65.21,65.17,65.2,74200.0,44.1636,44.1704,44.1433,44.1636,74200.0
2011-10-19 12:25:00,65.2,65.22,65.16,65.16,43100.0,44.1636,44.1771,44.1365,44.1365,43100.0
2011-10-19 12:30:00,65.17,65.17,65.1,65.12,87800.0,44.1433,44.1433,44.0958,44.1094,87800.0
2011-10-19 12:35:00,65.13,65.26,65.13,65.24,60900.0,44.1162,44.2042,44.1162,44.1907,60900.0
2011-10-19 12:40:00,65.24,65.25,65.15,65.16,101300.0,44.1907,44.1974,44.1297,44.1365,101300.0
2011-10-19 12:45:00,65.15,65.16,65.13,65.13,61600.0,44.1297,44.1365,44.1162,44.1162,61600.0
2011-10-19 12:50:00,65.12,65.18,65.12,65.16,64400.0,44.1094,44.15,44.1094,44.1365,64400.0
2011-10-19 12:55:00,65.17,65.19,65.14,65.14,43600.0,44.1433,44.1568,44.1229,44.1229,43600.0
2011-10-19 13:00:00,65.15,65.17,65.13,65.13,49100.0,44.1297,44.1433,44.1162,44.1162,49100.0
2011-10-19 13:05:00,65.14,65.14,65.08,65.09,74200.0,44.1229,44.1229,44.0823,44.0891,74200.0
2011-10-19 13:10:00,65.08,65.09,65.06,65.06,21300.0,44.0823,44.0891,44.0687,44.0687,21300.0
2011-10-19 13:15:00,65.06,65.08,65.02,65.03,72000.0,44.0687,44.0823,44.0417,44.0484,72000.0
2011-10-19 13:20:00,65.03,65.05,65.0,65.03,74000.0,44.0484,44.062,44.0281,44.0484,74000.0
2011-10-19 13:25:00,65.03,65.05,65.0,65.0,68500.0,44.0484,44.062,44.0281,44.0281,68500.0
2011-10-19 13:30:00,65.01,65.04,64.98,65.02,67500.0,44.0349,44.0552,44.0146,44.0417,67500.0
2011-10-19 13:35:00,65.01,65.05,64.99,65.05,29800.0,44.0349,44.062,44.0213,44.062,29800.0
2011-10-19 13:40:00,65.04,65.05,64.99,64.99,36100.0,44.0552,44.062,44.0213,44.0213,36100.0
2011-10-19 13:45:00,65.0,65.02,64.97,64.98,28200.0,44.0281,44.0417,44.0078,44.0146,28200.0
2011-10-19 13:50:00,64.98,65.0,64.97,65.0,115500.0,44.0146,44.0281,44.0078,44.0281,115500.0
2011-10-19 13:55:00,65.01,65.07,65.0,65.07,112800.0,44.0349,44.0755,44.0281,44.0755,112800.0
2011-10-19 14:00:00,65.06,65.09,65.03,65.04,80400.0,44.0687,44.0891,44.0484,44.0552,80400.0
2011-10-19 14:05:00,65.04,65.06,64.9,64.9,173500.0,44.0552,44.0687,43.9604,43.9604,173500.0
2011-10-19 14:10:00,64.91,64.94,64.83,64.84,89900.0,43.9671,43.9875,43.913,43.9197,89900.0
2011-10-19 14:15:00,64.84,64.93,64.82,64.89,54500.0,43.9197,43.9807,43.9062,43.9536,54500.0
2011-10-19 14:20:00,64.89,64.93,64.78,64.78,101300.0,43.9536,43.9807,43.8791,43.8791,101300.0
2011-10-19 14:25:00,64.79,64.82,64.78,64.78,84700.0,43.8859,43.9062,43.8791,43.8791,84700.0
2011-10-19 14:30:00,64.79,64.81,64.69,64.75,92700.0,43.8859,43.8994,43.8181,43.8588,92700.0
2011-10-19 14:35:00,64.74,64.79,64.72,64.74,90400.0,43.852,43.8859,43.8384,43.852,90400.0
2011-10-19 14:40:00,64.75,64.77,64.71,64.73,80300.0,43.8588,43.8723,43.8317,43.8452,80300.0
2011-10-19 14:45:00,64.73,64.78,64.67,64.75,103800.0,43.8452,43.8791,43.8046,43.8588,103800.0
2011-10-19 14:50:00,64.75,64.77,64.66,64.7,111800.0,43.8588,43.8723,43.7978,43.8249,111800.0
2011-10-19 14:55:00,64.7,64.72,64.65,64.7,80800.0,43.8249,43.8384,43.791,43.8249,80800.0
2011-10-19 15:00:00,64.69,64.74,64.66,64.66,84900.0,43.8181,43.852,43.7978,43.7978,84900.0
2011-10-19 15:05:00,64.66,64.7,64.58,64.69,124000.0,43.7978,43.8249,43.7436,43.8181,124000.0
2011-10-19 15:10:00,64.68,64.75,64.63,64.69,141900.0,43.8114,43.8588,43.7775,43.8181,141900.0
2011-10-19 15:15:00,64.68,64.76,64.67,64.7,92500.0,43.8114,43.8655,43.8046,43.8249,92500.0
2011-10-19 15:20:00,64.7,64.72,64.64,64.69,93700.0,43.8249,43.8384,43.7843,43.8181,93700.0
2011-10-19 15:25:00,64.69,64.7,64.63,64.66,75600.0,43.8181,43.8249,43.7775,43.7978,75600.0
2011-10-19 15:30:00,64.65,64.78,64.63,64.77,84000.0,43.791,43.8791,43.7775,43.8723,84000.0
2011-10-19 15:35:00,64.76,64.76,64.62,64.64,88500.0,43.8655,43.8655,43.7707,43.7843,88500.0
2011-10-19 15:40:00,64.64,64.77,64.53,64.74,244900.0,43.7843,43.8723,43.7098,43.852,244900.0
2011-10-19 15:45:00,64.75,64.87,64.66,64.83,274200.0,43.8588,43.9401,43.7978,43.913,274200.0
2011-10-19 15:50:00,64.83,64.84,64.73,64.78,227700.0,43.913,43.9197,43.8452,43.8791,227700.0
2011-10-19 15:55:00,64.78,64.78,64.67,64.76,403500.0,43.8791,43.8791,43.8046,43.8655,403500.0
2011-10-20 09:30:00,64.91,65.13,64.9,64.99,147400.0,43.9671,44.1162,43.9604,44.0213,147400.0
2011-10-20 09:35:00,65.01,65.13,64.97,65.11,137100.0,44.0349,44.1162,44.0078,44.1026,137100.0
2011-10-20 09:40:00,65.12,65.15,65.05,65.1,129700.0,44.1094,44.1297,44.062,44.0958,129700.0
2011-10-20 09:45:00,65.1,65.13,65.02,65.08,105000.0,44.0958,44.1162,44.0417,44.0823,105000.0
2011-10-20 09:50:00,65.08,65.15,64.91,64.92,114000.0,44.0823,44.1297,43.9671,43.9739,114000.0
2011-10-20 09:55:00,64.92,65.01,64.89,65.0,98600.0,43.9739,44.0349,43.9536,44.0281,98600.0
2011-10-20 10:00:00,65.0,65.21,65.0,65.2,170200.0,44.0281,44.1704,44.0281,44.1636,170200.0
2011-10-20 10:05:00,65.2,65.21,65.02,65.06,170900.0,44.1636,44.1704,44.0417,44.0687,170900.0
2011-10-20 10:10:00,65.06,65.11,65.03,65.08,48800.0,44.0687,44.1026,44.0484,44.0823,48800.0
2011-10-20 10:15:00,65.08,65.09,64.94,64.99,83900.0,44.0823,44.0891,43.9875,44.0213,83900.0
2011-10-20 10:20:00,65.0,65.06,64.99,65.03,98100.0,44.0281,44.0687,44.0213,44.0484,98100.0
2011-10-20 10:25:00,65.02,65.05,64.93,65.05,98000.0,44.0417,44.062,43.9807,44.062,98000.0
2011-10-20 10:30:00,65.05,65.07,64.95,65.01,63800.0,44.062,44.0755,43.9942,44.0349,63800.0
2011-10-20 10:35:00,65.01,65.14,65.0,65.12,89500.0,44.0349,44.1229,44.0281,44.1094,89500.0
2011-10-20 10:40:00,65.13,65.15,65.06,65.07,57700.0,44.1162,44.1297,44.0687,44.0755,57700.0
2011-10-20 10:45:00,65.08,65.09,64.96,64.99,87200.0,44.0823,44.0891,44.001,44.0213,87200.0
2011-10-20 10:50:00,64.99,65.08,64.98,65.08,48000.0,44.0213,44.0823,44.0146,44.0823,48000.0
2011-10-20 10:55:00,65.08,65.08,64.95,64.95,93700.0,44.0823,44.0823,43.9942,43.9942,93700.0
2011-10-20 11:00:00,64.94,64.94,64.83,64.86,138400.0,43.9875,43.9875,43.913,43.9333,138400.0
2011-10-20 11:05:00,64.86,64.9,64.82,64.83,69300.0,43.9333,43.9604,43.9062,43.913,69300.0
2011-10-20 11:10:00,64.83,64.85,64.78,64.78,48500.0,43.913,43.9265,43.8791,43.8791,48500.0
2011-10-20 11:15:00,64.79,64.79,64.65,64.65,59600.0,43.8859,43.8859,43.791,43.791,59600.0
2011-10-20 11:20:00,64.65,64.72,64.63,64.67,54700.0,43.791,43.8384,43.7775,43.8046,54700.0
2011-10-20 11:25:00,64.67,64.73,64.65,64.67,53400.0,43.8046,43.8452,43.791,43.8046,53400.0
2011-10-20 11:30:00,64.68,64.76,64.66,64.73,38600.0,43.8114,43.8655,43.7978,43.8452,38600.0
2011-10-20 11:35:00,64.72,64.87,64.72,64.8,98700.0,43.8384,43.9401,43.8384,43.8926,98700.0
2011-10-20 11:40:00,64.79,64.92,64.77,64.85,54500.0,43.8859,43.9739,43.8723,43.9265,54500.0
2011-10-20 11:45:00,64.85,64.86,64.75,64.79,40700.0,43.9265,43.9333,43.8588,43.8859,40700.0
2011-10-20 11:50:00,64.77,64.79,64.66,64.66,42200.0,43.8723,43.8859,43.7978,43.7978,42200.0
2011-10-20 11:55:00,64.67,64.68,64.59,64.61,50900.0,43.8046,43.8114,43.7504,43.7639,50900.0
2011-10-20 12:00:00,64.62,64.66,64.56,64.56,41200.0,43.7707,43.7978,43.7301,43.7301,41200.0
2011-10-20 12:05:00,64.56,64.59,64.5,64.5,46800.0,43.7301,43.7504,43.6894,43.6894,46800.0
2011-10-20 12:10:00,64.5,64.55,64.47,64.55,31300.0,43.6894,43.7233,43.6691,43.7233,31300.0
2011-10-20 12:15:00,64.55,64.58,64.51,64.51,44700.0,43.7233,43.7436,43.6962,43.6962,44700.0
2011-10-20 12:20:00,64.52,64.59,64.52,64.58,37600.0,43.703,43.7504,43.703,43.7436,37600.0
2011-10-20 12:25:00,64.58,64.64,64.58,64.62,107400.0,43.7436,43.7843,43.7436,43.7707,107400.0
2011-10-20 12:30:00,64.61,64.69,64.59,64.66,94900.0,43.7639,43.8181,43.7504,43.7978,94900.0
2011-10-20 12:35:00,64.66,64.74,64.62,64.72,64600.0,43.7978,43.852,43.7707,43.8384,64600.0
2011-10-20 12:40:00,64.72,64.82,64.72,64.82,78700.0,43.8384,43.9062,43.8384,43.9062,78700.0
2011-10-20 12:45:00,64.82,64.85,64.81,64.84,49600.0,43.9062,43.9265,43.8994,43.9197,49600.0
2011-10-20 12:50:00,64.85,64.86,64.81,64.84,44900.0,43.9265,43.9333,43.8994,43.9197,44900.0
2011-10-20 12:55:00,64.84,64.96,64.83,64.94,77700.0,43.9197,44.001,43.913,43.9875,77700.0
2011-10-20 13:00:00,64.94,64.95,64.87,64.88,64900.0,43.9875,43.9942,43.9401,43.9468,64900.0
2011-10-20 13:05:00,64.87,64.96,64.87,64.87,69700.0,43.9401,44.001,43.9401,43.9401,69700.0
2011-10-20 13:10:00,64.87,64.92,64.85,64.87,65400.0,43.9401,43.9739,43.9265,43.9401,65400.0
2011-10-20 13:15:00,64.87,64.95,64.84,64.92,63000.0,43.9401,43.9942,43.9197,43.9739,63000.0
2011-10-20 13:20:00,64.92,64.94,64.87,64.92,51100.0,43.9739,43.9875,43.9401,43.9739,51100.0
2011-10-20 13:25:00,64.92,65.0,64.89,64.96,94800.0,43.9739,44.0281,43.9536,44.001,94800.0
2011-10-20 13:30:00,64.97,65.04,64.97,65.03,83600.0,44.0078,44.0552,44.0078,44.0484,83600.0
2011-10-20 13:35:00,65.04,65.06,65.01,65.04,64400.0,44.0552,44.0687,44.0349,44.0552,64400.0
2011-10-20 13:40:00,65.04,65.04,64.96,64.97,83500.0,44.0552,44.0552,44.001,44.0078,83500.0
2011-10-20 13:45:00,64.97,65.13,64.97,65.11,132200.0,44.0078,44.1162,44.0078,44.1026,132200.0
2011-10-20 13:50:00,65.1,65.2,65.1,65.13,81400.0,44.0958,44.1636,44.0958,44.1162,81400.0
2011-10-20 13:55:00,65.12,65.13,65.07,65.09,44500.0,44.1094,44.1162,44.0755,44.0891,44500.0
2011-10-20 14:00:00,65.1,65.12,64.98,64.99,50700.0,44.0958,44.1094,44.0146,44.0213,50700.0
2011-10-20 14:05:00,64.99,65.03,64.95,65.01,33600.0,44.0213,44.0484,43.9942,44.0349,33600.0
2011-10-20 14:10:00,65.01,65.03,64.95,64.98,44200.0,44.0349,44.0484,43.9942,44.0146,44200.0
2011-10-20 14:15:00,64.98,65.02,64.95,64.96,44600.0,44.0146,44.0417,43.9942,44.001,44600.0
2011-10-20 14:20:00,64.96,65.0,64.92,64.99,52400.0,44.001,44.0281,43.9739,44.0213,52400.0
2011-10-20 14:25:00,64.99,65.03,64.95,65.02,31000.0,44.0213,44.0484,43.9942,44.0417,31000.0
2011-10-20 14:30:00,65.02,65.08,65.0,65.06,38100.0,44.0417,44.0823,44.0281,44.0687,38100.0
2011-10-20 14:35:00,65.06,65.2,65.05,65.15,93500.0,44.0687,44.1636,44.062,44.1297,93500.0
2011-10-20 14:40:00,65.16,65.27,65.15,65.22,123900.0,44.1365,44.211,44.1297,44.1771,123900.0
2011-10-20 14:45:00,65.22,65.28,65.2,65.25,116700.0,44.1771,44.2178,44.1636,44.1974,116700.0
2011-10-20 14:50:00,65.25,65.28,65.23,65.25,84300.0,44.1974,44.2178,44.1839,44.1974,84300.0
2011-10-20 14:55:00,65.25,65.27,65.17,65.17,49900.0,44.1974,44.211,44.1433,44.1433,49900.0
2011-10-20 15:00:00,65.17,65.26,65.17,65.2,48600.0,44.1433,44.2042,44.1433,44.1636,48600.0
2011-10-20 15:05:00,65.2,65.23,65.16,65.22,72000.0,44.1636,44.1839,44.1365,44.1771,72000.0
2011-10-20 15:10:00,65.22,65.26,65.2,65.26,65000.0,44.1771,44.2042,44.1636,44.2042,65000.0
2011-10-20 15:15:00,65.25,65.25,65.18,65.22,41800.0,44.1974,44.1974,44.15,44.1771,41800.0
2011-10-20 15:20:00,65.22,65.23,65.07,65.09,92500.0,44.1771,44.1839,44.0755,44.0891,92500.0
2011-10-20 15:25:00,65.09,65.09,65.01,65.04,76700.0,44.0891,44.0891,44.0349,44.0552,76700.0
2011-10-20 15:30:00,65.04,65.04,64.96,65.0,117800.0,44.0552,44.0552,44.001,44.0281,117800.0
2011-10-20 15:35:00,64.99,65.02,64.9,64.91,103200.0,44.0213,44.0417,43.9604,43.9671,103200.0
2011-10-20 15:40:00,64.92,65.08,64.91,65.07,143900.0,43.9739,44.0823,43.9671,44.0755,143900.0
2011-10-20 15:45:00,65.07,65.18,65.07,65.15,154400.0,44.0755,44.15,44.0755,44.1297,154400.0
2011-10-20 15:50:00,65.15,65.15,65.02,65.11,191600.0,44.1297,44.1297,44.0417,44.1026,191600.0
2011-10-20 15:55:00,65.1,65.12,65.06,65.07,401200.0,44.0958,44.1094,44.0687,44.0755,401200.0
2011-10-21 09:30:00,65.61,65.74,65.54,65.63,2286800.0,44.4413,44.5294,44.3939,44.4548,2286800.0
2011-10-21 09:35:00,65.62,65.66,65.6,65.61,187400.0,44.4481,44.4752,44.4345,44.4413,187400.0
2011-10-21 09:40:00,65.62,65.7,65.6,65.7,118200.0,44.4481,44.5023,44.4345,44.5023,118200.0
2011-10-21 09:45:00,65.7,65.75,65.68,65.71,202600.0,44.5023,44.5361,44.4887,44.509,202600.0
2011-10-21 09:50:00,65.72,65.74,65.66,65.72,127600.0,44.5158,44.5294,44.4752,44.5158,127600.0
2011-10-21 09:55:00,65.72,65.85,65.72,65.8,127900.0,44.5158,44.6039,44.5158,44.57,127900.0
2011-10-21 10:00:00,65.81,65.81,65.56,65.57,110500.0,44.5768,44.5768,44.4074,44.4142,110500.0
2011-10-21 10:05:00,65.57,65.58,65.5,65.52,83000.0,44.4142,44.421,44.3668,44.3803,83000.0
2011-10-21 10:10:00,65.52,65.61,65.47,65.61,90600.0,44.3803,44.4413,44.3465,44.4413,90600.0
2011-10-21 10:15:00,65.61,65.79,65.56,65.79,133100.0,44.4413,44.5632,44.4074,44.5632,133100.0
2011-10-21 10:20:00,65.78,65.9,65.77,65.83,122200.0,44.5564,44.6377,44.5497,44.5903,122200.0
2011-10-21 10:25:00,65.84,65.9,65.83,65.9,73400.0,44.5971,44.6377,44.5903,44.6377,73400.0
2011-10-21 10:30:00,65.9,65.94,65.89,65.92,138100.0,44.6377,44.6648,44.631,44.6513,138100.0
2011-10-21 10:35:00,65.92,65.95,65.92,65.93,103900.0,44.6513,44.6716,44.6513,44.658,103900.0
2011-10-21 10:40:00,65.94,65.95,65.87,65.88,138900.0,44.6648,44.6716,44.6174,44.6242,138900.0
2011-10-21 10:45:00,65.88,65.92,65.86,65.89,62500.0,44.6242,44.6513,44.6106,44.631,62500.0
2011-10-21 10:50:00,65.89,65.91,65.84,65.89,101800.0,44.631,44.6445,44.5971,44.631,101800.0
2011-10-21 10:55:00,65.9,65.91,65.83,65.87,128900.0,44.6377,44.6445,44.5903,44.6174,128900.0
2011-10-21 11:00:00,65.87,65.9,65.8,65.87,140200.0,44.6174,44.6377,44.57,44.6174,140200.0
2011-10-21 11:05:00,65.88,65.88,65.83,65.85,56300.0,44.6242,44.6242,44.5903,44.6039,56300.0
2011-10-21 11:10:00,65.85,65.89,65.83,65.87,60800.0,44.6039,44.631,44.5903,44.6174,60800.0
2011-10-21 11:15:00,65.86,65.89,65.83,65.86,58900.0,44.6106,44.631,44.5903,44.6106,58900.0
2011-10-21 11:20:00,65.86,65.95,65.85,65.94,68700.0,44.6106,44.6716,44.6039,44.6648,68700.0
2011-10-21 11:25:00,65.93,65.94,65.91,65.92,42000.0,44.658,44.6648,44.6445,44.6513,42000.0
2011-10-21 11:30:00,65.92,65.95,65.92,65.93,43100.0,44.6513,44.6716,44.6513,44.658,43100.0
2011-10-21 11:35:00,65.93,65.94,65.87,65.88,50800.0,44.658,44.6648,44.6174,44.6242,50800.0
2011-10-21 11:40:00,65.89,65.98,65.86,65.96,82500.0,44.631,44.6919,44.6106,44.6784,82500.0
2011-10-21 11:45:00,65.97,65.98,65.96,65.98,68400.0,44.6851,44.6919,44.6784,44.6919,68400.0
2011-10-21 11:50:00,65.97,65.99,65.97,65.98,46800.0,44.6851,44.6987,44.6851,44.6919,46800.0
2011-10-21 11:55:00,65.99,65.99,65.97,65.98,112500.0,44.6987,44.6987,44.6851,44.6919,112500.0
2011-10-21 12:00:00,65.98,65.99,65.95,65.98,179000.0,44.6919,44.6987,44.6716,44.6919,179000.0
2011-10-21 12:05:00,65.99,65.99,65.96,65.97,28000.0,44.6987,44.6987,44.6784,44.6851,28000.0
2011-10-21 12:10:00,65.97,65.99,65.96,65.97,34000.0,44.6851,44.6987,44.6784,44.6851,34000.0
2011-10-21 12:15:00,65.97,65.98,65.95,65.96,39500.0,44.6851,44.6919,44.6716,44.6784,39500.0
2011-10-21 12:20:00,65.95,65.98,65.94,65.97,44800.0,44.6716,44.6919,44.6648,44.6851,44800.0
2011-10-21 12:25:00,65.98,65.99,65.97,65.98,40500.0,44.6919,44.6987,44.6851,44.6919,40500.0
2011-10-21 12:30:00,65.98,65.99,65.97,65.98,49300.0,44.6919,44.6987,44.6851,44.6919,49300.0
2011-10-21 12:35:00,65.97,65.99,65.95,65.97,68100.0,44.6851,44.6987,44.6716,44.6851,68100.0
2011-10-21 12:40:00,65.98,66.0,65.93,65.97,522900.0,44.6919,44.7055,44.658,44.6851,522900.0
2011-10-21 12:45:00,65.96,65.96,65.93,65.93,161800.0,44.6784,44.6784,44.658,44.658,161800.0
2011-10-21 12:50:00,65.92,65.94,65.9,65.92,66100.0,44.6513,44.6648,44.6377,44.6513,66100.0
2011-10-21 12:55:00,65.92,65.92,65.89,65.89,46000.0,44.6513,44.6513,44.631,44.631,46000.0
2011-10-21 13:00:00,65.89,65.91,65.86,65.9,101500.0,44.631,44.6445,44.6106,44.6377,101500.0
2011-10-21 13:05:00,65.9,65.92,65.89,65.9,51700.0,44.6377,44.6513,44.631,44.6377,51700.0
2011-10-21 13:10:00,65.89,65.9,65.81,65.89,92200.0,44.631,44.6377,44.5768,44.631,92200.0
2011-10-21 13:15:00,65.88,65.9,65.87,65.88,46600.0,44.6242,44.6377,44.6174,44.6242,46600.0
2011-10-21 13:20:00,65.88,65.9,65.87,65.89,25400.0,44.6242,44.6377,44.6174,44.631,25400.0
2011-10-21 13:25:00,65.88,65.9,65.84,65.87,60800.0,44.6242,44.6377,44.5971,44.6174,60800.0
2011-10-21 13:30:00,65.87,65.92,65.86,65.9,45300.0,44.6174,44.6513,44.6106,44.6377,45300.0
2011-10-21 13:35:00,65.9,65.96,65.87,65.95,66100.0,44.6377,44.6784,44.6174,44.6716,66100.0
2011-10-21 13:40:00,65.95,65.99,65.93,65.94,126500.0,44.6716,44.6987,44.658,44.6648,126500.0
2011-10-21 13:45:00,65.95,65.96,65.92,65.95,73900.0,44.6716,44.6784,44.6513,44.6716,73900.0
2011-10-21 13:50:00,65.95,65.96,65.91,65.96,69400.0,44.6716,44.6784,44.6445,44.6784,69400.0
2011-10-21 13:55:00,65.95,65.96,65.91,65.92,47500.0,44.6716,44.6784,44.6445,44.6513,47500.0
2011-10-21 14:00:00,65.93,65.96,65.9,65.95,83600.0,44.658,44.6784,44.6377,44.6716,83600.0
2011-10-21 14:05:00,65.95,65.97,65.93,65.96,104100.0,44.6716,44.6851,44.658,44.6784,104100.0
2011-10-21 14:10:00,65.96,65.96,65.93,65.94,77200.0,44.6784,44.6784,44.658,44.6648,77200.0
2011-10-21 14:15:00,65.93,65.99,65.93,65.96,100100.0,44.658,44.6987,44.658,44.6784,100100.0
2011-10-21 14:20:00,65.96,65.97,65.92,65.95,94500.0,44.6784,44.6851,44.6513,44.6716,94500.0
2011-10-21 14:25:00,65.94,65.96,65.92,65.93,50600.0,44.6648,44.6784,44.6513,44.658,50600.0
2011-10-21 14:30:00,65.92,65.96,65.91,65.92,58200.0,44.6513,44.6784,44.6445,44.6513,58200.0
2011-10-21 14:35:00,65.92,65.94,65.92,65.93,34000.0,44.6513,44.6648,44.6513,44.658,34000.0
2011-10-21 14:40:00,65.94,65.95,65.91,65.92,88000.0,44.6648,44.6716,44.6445,44.6513,88000.0
2011-10-21 14:45:00,65.92,65.95,65.91,65.93,93700.0,44.6513,44.6716,44.6445,44.658,93700.0
2011-10-21 14:50:00,65.93,65.98,65.92,65.95,113400.0,44.658,44.6919,44.6513,44.6716,113400.0
2011-10-21 14:55:00,65.95,66.05,65.95,66.03,175500.0,44.6716,44.7393,44.6716,44.7258,175500.0
2011-10-21 15:00:00,66.04,66.09,65.93,66.03,251400.0,44.7326,44.7664,44.658,44.7258,251400.0
2011-10-21 15:05:00,66.03,66.03,65.97,65.98,169400.0,44.7258,44.7258,44.6851,44.6919,169400.0
2011-10-21 15:10:00,65.98,65.99,65.94,65.96,52000.0,44.6919,44.6987,44.6648,44.6784,52000.0
2011-10-21 15:15:00,65.95,65.98,65.94,65.95,52100.0,44.6716,44.6919,44.6648,44.6716,52100.0
2011-10-21 15:20:00,65.94,66.06,65.94,66.06,140200.0,44.6648,44.7461,44.6648,44.7461,140200.0
2011-10-21 15:25:00,66.05,66.06,65.97,66.0,97400.0,44.7393,44.7461,44.6851,44.7055,97400.0
2011-10-21 15:30:00,66.01,66.08,66.0,66.06,150400.0,44.7122,44.7597,44.7055,44.7461,150400.0
2011-10-21 15:35:00,66.07,66.09,65.97,65.98,137200.0,44.7529,44.7664,44.6851,44.6919,137200.0
2011-10-21 15:40:00,65.98,66.02,65.92,65.94,208700.0,44.6919,44.719,44.6513,44.6648,208700.0
2011-10-21 15:45:00,65.94,66.04,65.9,66.04,210400.0,44.6648,44.7326,44.6377,44.7326,210400.0
2011-10-21 15:50:00,66.04,66.25,66.03,66.24,339400.0,44.7326,44.8748,44.7258,44.868,339400.0
2011-10-21 15:55:00,66.23,66.3,66.12,66.23,1026800.0,44.8613,44.9087,44.7867,44.8613,1026800.0
2011-10-24 09:30:00,65.72,65.89,65.61,65.68,316900.0,44.5158,44.631,44.4413,44.4887,316900.0
2011-10-24 09:35:00,65.69,65.69,65.45,65.48,130700.0,44.4955,44.4955,44.3329,44.3532,130700.0
2011-10-24 09:40:00,65.48,65.48,65.35,65.35,156200.0,44.3532,44.3532,44.2652,44.2652,156200.0
2011-10-24 09:45:00,65.36,65.39,65.29,65.34,70900.0,44.272,44.2923,44.2245,44.2584,70900.0
2011-10-24 09:50:00,65.34,65.58,65.34,65.53,162500.0,44.2584,44.421,44.2584,44.3871,162500.0
2011-10-24 09:55:00,65.52,65.56,65.42,65.5,125500.0,44.3803,44.4074,44.3126,44.3668,125500.0
2011-10-24 10:00:00,65.49,65.5,65.4,65.44,93000.0,44.36,44.3668,44.2991,44.3261,93000.0
2011-10-24 10:05:00,65.42,65.46,65.38,65.41,74100.0,44.3126,44.3397,44.2855,44.3058,74100.0
2011-10-24 10:10:00,65.42,65.48,65.39,65.42,77400.0,44.3126,44.3532,44.2923,44.3126,77400.0
2011-10-24 10:15:00,65.42,65.43,65.36,65.39,104600.0,44.3126,44.3194,44.272,44.2923,104600.0
2011-10-24 10:20:00,65.39,65.45,65.29,65.29,129300.0,44.2923,44.3329,44.2245,44.2245,129300.0
2011-10-24 10:25:00,65.29,65.36,65.23,65.32,130700.0,44.2245,44.272,44.1839,44.2449,130700.0
2011-10-24 10:30:00,65.32,65.33,65.16,65.22,203800.0,44.2449,44.2516,44.1365,44.1771,203800.0
2011-10-24 10:35:00,65.22,65.23,65.12,65.16,91200.0,44.1771,44.1839,44.1094,44.1365,91200.0
2011-10-24 10:40:00,65.16,65.16,65.08,65.12,57500.0,44.1365,44.1365,44.0823,44.1094,57500.0
2011-10-24 10:45:00,65.12,65.15,65.06,65.08,79300.0,44.1094,44.1297,44.0687,44.0823,79300.0
2011-10-24 10:50:00,65.08,65.11,65.05,65.09,80600.0,44.0823,44.1026,44.062,44.0891,80600.0
2011-10-24 10:55:00,65.09,65.12,65.08,65.08,127200.0,44.0891,44.1094,44.0823,44.0823,127200.0
2011-10-24 11:00:00,65.07,65.12,65.03,65.06,173500.0,44.0755,44.1094,44.0484,44.0687,173500.0
2011-10-24 11:05:00,65.06,65.1,65.04,65.06,80500.0,44.0687,44.0958,44.0552,44.0687,80500.0
2011-10-24 11:10:00,65.06,65.08,65.01,65.02,87000.0,44.0687,44.0823,44.0349,44.0417,87000.0
2011-10-24 11:15:00,65.02,65.08,65.01,65.08,58800.0,44.0417,44.0823,44.0349,44.0823,58800.0
2011-10-24 11:20:00,65.08,65.08,65.03,65.03,96400.0,44.0823,44.0823,44.0484,44.0484,96400.0
2011-10-24 11:25:00,65.04,65.15,65.02,65.14,119200.0,44.0552,44.1297,44.0417,44.1229,119200.0
2011-10-24 11:30:00,65.14,65.25,65.14,65.23,150200.0,44.1229,44.1974,44.1229,44.1839,150200.0
2011-10-24 11:35:00,65.22,65.24,65.14,65.17,119200.0,44.1771,44.1907,44.1229,44.1433,119200.0
2011-10-24 11:40:00,65.17,65.24,65.15,65.24,63200.0,44.1433,44.1907,44.1297,44.1907,63200.0
2011-10-24 11:45:00,65.24,65.3,65.22,65.28,263700.0,44.1907,44.2313,44.1771,44.2178,263700.0
2011-10-24 11:50:00,65.28,65.33,65.25,65.3,88200.0,44.2178,44.2516,44.1974,44.2313,88200.0
2011-10-24 11:55:00,65.29,65.4,65.29,65.4,69700.0,44.2245,44.2991,44.2245,44.2991,69700.0
2011-10-24 12:00:00,65.39,65.44,65.26,65.44,286300.0,44.2923,44.3261,44.2042,44.3261,286300.0
2011-10-24 12:05:00,65.44,65.49,65.43,65.44,102200.0,44.3261,44.36,44.3194,44.3261,102200.0
2011-10-24 12:10:00,65.44,65.48,65.41,65.45,67900.0,44.3261,44.3532,44.3058,44.3329,67900.0
2011-10-24 12:15:00,65.46,65.47,65.34,65.38,36200.0,44.3397,44.3465,44.2584,44.2855,36200.0
2011-10-24 12:20:00,65.37,65.38,65.28,65.29,39100.0,44.2787,44.2855,44.2178,44.2245,39100.0
2011-10-24 12:25:00,65.29,65.32,65.27,65.28,31900.0,44.2245,44.2449,44.211,44.2178,31900.0
2011-10-24 12:30:00,65.28,65.28,65.17,65.18,87600.0,44.2178,44.2178,44.1433,44.15,87600.0
2011-10-24 12:35:00,65.18,65.19,65.14,65.18,55200.0,44.15,44.1568,44.1229,44.15,55200.0
2011-10-24 12:40:00,65.19,65.23,65.14,65.19,84800.0,44.1568,44.1839,44.1229,44.1568,84800.0
2011-10-24 12:45:00,65.19,65.24,65.19,65.23,80100.0,44.1568,44.1907,44.1568,44.1839,80100.0
2011-10-24 12:50:00,65.23,65.3,65.2,65.26,43300.0,44.1839,44.2313,44.1636,44.2042,43300.0
2011-10-24 12:55:00,65.26,65.3,65.25,65.27,41800.0,44.2042,44.2313,44.1974,44.211,41800.0
2011-10-24 13:00:00,65.27,65.27,65.19,65.19,32300.0,44.211,44.211,44.1568,44.1568,32300.0
2011-10-24 13:05:00,65.19,65.23,65.16,65.17,63300.0,44.1568,44.1839,44.1365,44.1433,63300.0
2011-10-24 13:10:00,65.16,65.22,65.16,65.17,47000.0,44.1365,44.1771,44.1365,44.1433,47000.0
2011-10-24 13:15:00,65.17,65.2,65.15,65.17,42400.0,44.1433,44.1636,44.1297,44.1433,42400.0
2011-10-24 13:20:00,65.17,65.19,65.16,65.18,26000.0,44.1433,44.1568,44.1365,44.15,26000.0
2011-10-24 13:25:00,65.17,65.24,65.17,65.19,36600.0,44.1433,44.1907,44.1433,44.1568,36600.0
2011-10-24 13:30:00,65.2,65.2,65.16,65.17,54000.0,44.1636,44.1636,44.1365,44.1433,54000.0
2011-10-24 13:35:00,65.18,65.19,65.17,65.19,26500.0,44.15,44.1568,44.1433,44.1568,26500.0
2011-10-24 13:40:00,65.19,65.19,65.15,65.17,54500.0,44.1568,44.1568,44.1297,44.1433,54500.0
2011-10-24 13:45:00,65.17,65.24,65.16,65.19,85700.0,44.1433,44.1907,44.1365,44.1568,85700.0
2011-10-24 13:50:00,65.19,65.23,65.16,65.22,54100.0,44.1568,44.1839,44.1365,44.1771,54100.0
2011-10-24 13:55:00,65.22,65.22,65.18,65.19,35500.0,44.1771,44.1771,44.15,44.1568,35500.0
2011-10-24 14:00:00,65.19,65.19,65.15,65.15,78100.0,44.1568,44.1568,44.1297,44.1297,78100.0
2011-10-24 14:05:00,65.15,65.17,65.15,65.16,117600.0,44.1297,44.1433,44.1297,44.1365,117600.0
2011-10-24 14:10:00,65.16,65.17,65.14,65.15,148100.0,44.1365,44.1433,44.1229,44.1297,148100.0
2011-10-24 14:15:00,65.14,65.16,65.1,65.1,81600.0,44.1229,44.1365,44.0958,44.0958,81600.0
2011-10-24 14:20:00,65.1,65.18,65.1,65.17,66400.0,44.0958,44.15,44.0958,44.1433,66400.0
2011-10-24 14:25:00,65.18,65.23,65.17,65.2,100400.0,44.15,44.1839,44.1433,44.1636,100400.0
2011-10-24 14:30:00,65.21,65.28,65.2,65.24,58900.0,44.1704,44.2178,44.1636,44.1907,58900.0
2011-10-24 14:35:00,65.23,65.27,65.23,65.27,44000.0,44.1839,44.211,44.1839,44.211,44000.0
2011-10-24 14:40:00,65.28,65.3,65.23,65.26,95200.0,44.2178,44.2313,44.1839,44.2042,95200.0
2011-10-24 14:45:00,65.27,65.33,65.26,65.33,50900.0,44.211,44.2516,44.2042,44.2516,50900.0
2011-10-24 14:50:00,65.33,65.33,65.26,65.27,49500.0,44.2516,44.2516,44.2042,44.211,49500.0
2011-10-24 14:55:00,65.27,65.3,65.24,65.29,95400.0,44.211,44.2313,44.1907,44.2245,95400.0
2011-10-24 15:00:00,65.3,65.38,65.29,65.29,153700.0,44.2313,44.2855,44.2245,44.2245,153700.0
2011-10-24 15:05:00,65.29,65.32,65.23,65.26,65700.0,44.2245,44.2449,44.1839,44.2042,65700.0
2011-10-24 15:10:00,65.25,65.26,65.15,65.22,164800.0,44.1974,44.2042,44.1297,44.1771,164800.0
2011-10-24 15:15:00,65.23,65.23,65.15,65.19,70600.0,44.1839,44.1839,44.1297,44.1568,70600.0
2011-10-24 15:20:00,65.2,65.2,65.14,65.15,80100.0,44.1636,44.1636,44.1229,44.1297,80100.0
2011-10-24 15:25:00,65.15,65.16,65.09,65.14,141800.0,44.1297,44.1365,44.0891,44.1229,141800.0
2011-10-24 15:30:00,65.13,65.15,65.1,65.12,129600.0,44.1162,44.1297,44.0958,44.1094,129600.0
2011-10-24 15:35:00,65.13,65.22,65.12,65.22,111100.0,44.1162,44.1771,44.1094,44.1771,111100.0
2011-10-24 15:40:00,65.22,65.3,65.2,65.28,145000.0,44.1771,44.2313,44.1636,44.2178,145000.0
2011-10-24 15:45:00,65.29,65.3,65.15,65.17,216000.0,44.2245,44.2313,44.1297,44.1433,216000.0
2011-10-24 15:50:00,65.17,65.19,65.06,65.19,183900.0,44.1433,44.1568,44.0687,44.1568,183900.0
2011-10-24 15:55:00,65.18,65.42,65.18,65.36,747400.0,44.15,44.3126,44.15,44.272,747400.0
2011-10-25 09:30:00,65.09,65.27,65.04,65.1,267300.0,44.0891,44.211,44.0552,44.0958,267300.0
2011-10-25 09:35:00,65.07,65.33,64.89,65.22,284900.0,44.0755,44.2516,43.9536,44.1771,284900.0
2011-10-25 09:40:00,65.23,65.31,65.06,65.08,242300.0,44.1839,44.2381,44.0687,44.0823,242300.0
2011-10-25 09:45:00,65.08,65.24,65.01,65.06,214100.0,44.0823,44.1907,44.0349,44.0687,214100.0
2011-10-25 09:50:00,65.06,65.18,64.92,65.18,172100.0,44.0687,44.15,43.9739,44.15,172100.0
2011-10-25 09:55:00,65.18,65.27,65.1,65.12,164800.0,44.15,44.211,44.0958,44.1094,164800.0
2011-10-25 10:00:00,65.11,65.21,64.95,65.02,313200.0,44.1026,44.1704,43.9942,44.0417,313200.0
2011-10-25 10:05:00,65.02,65.21,65.01,65.19,157500.0,44.0417,44.1704,44.0349,44.1568,157500.0
2011-10-25 10:10:00,65.19,65.25,65.17,65.22,111300.0,44.1568,44.1974,44.1433,44.1771,111300.0
2011-10-25 10:15:00,65.22,65.35,65.16,65.3,163300.0,44.1771,44.2652,44.1365,44.2313,163300.0
2011-10-25 10:20:00,65.31,65.37,65.16,65.18,158100.0,44.2381,44.2787,44.1365,44.15,158100.0
2011-10-25 10:25:00,65.18,65.27,65.11,65.11,112200.0,44.15,44.211,44.1026,44.1026,112200.0
2011-10-25 10:30:00,65.12,65.17,65.07,65.14,167900.0,44.1094,44.1433,44.0755,44.1229,167900.0
2011-10-25 10:35:00,65.13,65.24,65.08,65.21,111800.0,44.1162,44.1907,44.0823,44.1704,111800.0
2011-10-25 10:40:00,65.21,65.21,65.11,65.16,125900.0,44.1704,44.1704,44.1026,44.1365,125900.0
2011-10-25 10:45:00,65.17,65.17,65.05,65.07,72800.0,44.1433,44.1433,44.062,44.0755,72800.0
2011-10-25 10:50:00,65.08,65.09,64.95,65.02,132800.0,44.0823,44.0891,43.9942,44.0417,132800.0
2011-10-25 10:55:00,65.02,65.07,64.95,64.96,61800.0,44.0417,44.0755,43.9942,44.001,61800.0
2011-10-25 11:00:00,64.95,65.06,64.85,64.86,84800.0,43.9942,44.0687,43.9265,43.9333,84800.0
2011-10-25 11:05:00,64.85,64.89,64.79,64.86,85200.0,43.9265,43.9536,43.8859,43.9333,85200.0
2011-10-25 11:10:00,64.86,64.86,64.77,64.83,85600.0,43.9333,43.9333,43.8723,43.913,85600.0
2011-10-25 11:15:00,64.83,64.83,64.66,64.7,103100.0,43.913,43.913,43.7978,43.8249,103100.0
2011-10-25 11:20:00,64.71,64.75,64.66,64.74,68100.0,43.8317,43.8588,43.7978,43.852,68100.0
2011-10-25 11:25:00,64.74,64.74,64.68,64.73,75300.0,43.852,43.852,43.8114,43.8452,75300.0
2011-10-25 11:30:00,64.73,64.88,64.71,64.82,40200.0,43.8452,43.9468,43.8317,43.9062,40200.0
2011-10-25 11:35:00,64.83,64.93,64.82,64.85,35300.0,43.913,43.9807,43.9062,43.9265,35300.0
2011-10-25 11:40:00,64.85,64.87,64.79,64.82,65200.0,43.9265,43.9401,43.8859,43.9062,65200.0
2011-10-25 11:45:00,64.82,64.87,64.73,64.78,51900.0,43.9062,43.9401,43.8452,43.8791,51900.0
2011-10-25 11:50:00,64.79,64.87,64.76,64.83,20000.0,43.8859,43.9401,43.8655,43.913,20000.0
2011-10-25 11:55:00,64.82,64.82,64.73,64.73,34000.0,43.9062,43.9062,43.8452,43.8452,34000.0
2011-10-25 12:00:00,64.73,64.78,64.72,64.74,41100.0,43.8452,43.8791,43.8384,43.852,41100.0
2011-10-25 12:05:00,64.74,64.91,64.74,64.91,79200.0,43.852,43.9671,43.852,43.9671,79200.0
2011-10-25 12:10:00,64.9,64.97,64.9,64.95,45000.0,43.9604,44.0078,43.9604,43.9942,45000.0
2011-10-25 12:15:00,64.95,64.97,64.89,64.93,114700.0,43.9942,44.0078,43.9536,43.9807,114700.0
2011-10-25 12:20:00,64.92,64.93,64.83,64.85,35000.0,43.9739,43.9807,43.913,43.9265,35000.0
2011-10-25 12:25:00,64.86,64.96,64.84,64.94,44500.0,43.9333,44.001,43.9197,43.9875,44500.0
2011-10-25 12:30:00,64.94,64.97,64.9,64.9,26800.0,43.9875,44.0078,43.9604,43.9604,26800.0
2011-10-25 12:35:00,64.89,64.96,64.88,64.96,21900.0,43.9536,44.001,43.9468,44.001,21900.0
2011-10-25 12:40:00,64.96,65.0,64.92,64.99,86500.0,44.001,44.0281,43.9739,44.0213,86500.0
2011-10-25 12:45:00,64.99,65.0,64.89,64.9,35700.0,44.0213,44.0281,43.9536,43.9604,35700.0
2011-10-25 12:50:00,64.89,64.97,64.89,64.92,96900.0,43.9536,44.0078,43.9536,43.9739,96900.0
2011-10-25 12:55:00,64.92,64.94,64.88,64.89,17600.0,43.9739,43.9875,43.9468,43.9536,17600.0
2011-10-25 13:00:00,64.89,64.95,64.88,64.92,27600.0,43.9536,43.9942,43.9468,43.9739,27600.0
2011-10-25 13:05:00,64.92,64.98,64.9,64.97,23300.0,43.9739,44.0146,43.9604,44.0078,23300.0
2011-10-25 13:10:00,64.98,65.0,64.91,64.91,23800.0,44.0146,44.0281,43.9671,43.9671,23800.0
2011-10-25 13:15:00,64.92,64.97,64.91,64.95,19600.0,43.9739,44.0078,43.9671,43.9942,19600.0
2011-10-25 13:20:00,64.94,64.99,64.93,64.94,25500.0,43.9875,44.0213,43.9807,43.9875,25500.0
2011-10-25 13:25:00,64.94,64.97,64.92,64.95,29900.0,43.9875,44.0078,43.9739,43.9942,29900.0
2011-10-25 13:30:00,64.93,64.93,64.86,64.89,81200.0,43.9807,43.9807,43.9333,43.9536,81200.0
2011-10-25 13:35:00,64.9,64.91,64.85,64.88,34200.0,43.9604,43.9671,43.9265,43.9468,34200.0
2011-10-25 13:40:00,64.87,64.89,64.84,64.88,41000.0,43.9401,43.9536,43.9197,43.9468,41000.0
2011-10-25 13:45:00,64.88,64.91,64.84,64.9,49000.0,43.9468,43.9671,43.9197,43.9604,49000.0
2011-10-25 13:50:00,64.9,64.97,64.86,64.91,66000.0,43.9604,44.0078,43.9333,43.9671,66000.0
2011-10-25 13:55:00,64.92,64.97,64.9,64.94,38900.0,43.9739,44.0078,43.9604,43.9875,38900.0
2011-10-25 14:00:00,64.93,64.94,64.8,64.84,76000.0,43.9807,43.9875,43.8926,43.9197,76000.0
2011-10-25 14:05:00,64.83,64.83,64.78,64.82,46800.0,43.913,43.913,43.8791,43.9062,46800.0
2011-10-25 14:10:00,64.82,64.84,64.74,64.74,48200.0,43.9062,43.9197,43.852,43.852,48200.0
2011-10-25 14:15:00,64.75,64.82,64.75,64.81,72300.0,43.8588,43.9062,43.8588,43.8994,72300.0
2011-10-25 14:20:00,64.81,64.82,64.76,64.82,34600.0,43.8994,43.9062,43.8655,43.9062,34600.0
2011-10-25 14:25:00,64.82,64.84,64.75,64.8,38200.0,43.9062,43.9197,43.8588,43.8926,38200.0
2011-10-25 14:30:00,64.8,64.83,64.76,64.8,53300.0,43.8926,43.913,43.8655,43.8926,53300.0
2011-10-25 14:35:00,64.81,64.84,64.75,64.78,41700.0,43.8994,43.9197,43.8588,43.8791,41700.0
2011-10-25 14:40:00,64.78,64.88,64.78,64.88,71600.0,43.8791,43.9468,43.8791,43.9468,71600.0
2011-10-25 14:45:00,64.89,64.92,64.86,64.92,25200.0,43.9536,43.9739,43.9333,43.9739,25200.0
2011-10-25 14:50:00,64.92,64.92,64.85,64.86,33600.0,43.9739,43.9739,43.9265,43.9333,33600.0
2011-10-25 14:55:00,64.85,64.92,64.85,64.9,41500.0,43.9265,43.9739,43.9265,43.9604,41500.0
2011-10-25 15:00:00,64.91,64.98,64.91,64.95,53400.0,43.9671,44.0146,43.9671,43.9942,53400.0
2011-10-25 15:05:00,64.96,64.97,64.89,64.89,90500.0,44.001,44.0078,43.9536,43.9536,90500.0
2011-10-25 15:10:00,64.89,64.9,64.76,64.77,63400.0,43.9536,43.9604,43.8655,43.8723,63400.0
2011-10-25 15:15:00,64.78,64.82,64.72,64.72,58400.0,43.8791,43.9062,43.8384,43.8384,58400.0
2011-10-25 15:20:00,64.73,64.78,64.69,64.69,79100.0,43.8452,43.8791,43.8181,43.8181,79100.0
2011-10-25 15:25:00,64.7,64.75,64.69,64.69,66300.0,43.8249,43.8588,43.8181,43.8181,66300.0
2011-10-25 15:30:00,64.7,64.78,64.69,64.72,66800.0,43.8249,43.8791,43.8181,43.8384,66800.0
2011-10-25 15:35:00,64.72,64.72,64.66,64.69,102900.0,43.8384,43.8384,43.7978,43.8181,102900.0
2011-10-25 15:40:00,64.68,64.71,64.63,64.65,125700.0,43.8114,43.8317,43.7775,43.791,125700.0
2011-10-25 15:45:00,64.64,64.64,64.58,64.61,149600.0,43.7843,43.7843,43.7436,43.7639,149600.0
2011-10-25 15:50:00,64.61,64.61,64.46,64.5,227900.0,43.7639,43.7639,43.6623,43.6894,227900.0
2011-10-25 15:55:00,64.49,64.56,64.37,64.55,666000.0,43.6827,43.7301,43.6014,43.7233,666000.0
2011-10-26 09:30:00,64.9,64.98,64.88,64.94,234400.0,43.9604,44.0146,43.9468,43.9875,234400.0
2011-10-26 09:35:00,64.95,64.95,64.67,64.73,133800.0,43.9942,43.9942,43.8046,43.8452,133800.0
2011-10-26 09:40:00,64.72,64.95,64.72,64.95,187100.0,43.8384,43.9942,43.8384,43.9942,187100.0
2011-10-26 09:45:00,64.94,64.96,64.86,64.91,149800.0,43.9875,44.001,43.9333,43.9671,149800.0
2011-10-26 09:50:00,64.93,65.01,64.88,64.94,118400.0,43.9807,44.0349,43.9468,43.9875,118400.0
2011-10-26 09:55:00,64.93,64.94,64.84,64.94,70700.0,43.9807,43.9875,43.9197,43.9875,70700.0
2011-10-26 10:00:00,64.95,64.95,64.65,64.71,147500.0,43.9942,43.9942,43.791,43.8317,147500.0
2011-10-26 10:05:00,64.71,64.82,64.7,64.76,75400.0,43.8317,43.9062,43.8249,43.8655,75400.0
2011-10-26 10:10:00,64.77,64.78,64.7,64.73,86500.0,43.8723,43.8791,43.8249,43.8452,86500.0
2011-10-26 10:15:00,64.71,64.72,64.63,64.72,53700.0,43.8317,43.8384,43.7775,43.8384,53700.0
2011-10-26 10:20:00,64.72,64.77,64.55,64.57,104700.0,43.8384,43.8723,43.7233,43.7368,104700.0
2011-10-26 10:25:00,64.57,64.59,64.51,64.53,94600.0,43.7368,43.7504,43.6962,43.7098,94600.0
2011-10-26 10:30:00,64.52,64.54,64.38,64.38,68700.0,43.703,43.7165,43.6081,43.6081,68700.0
2011-10-26 10:35:00,64.38,64.48,64.34,64.39,98100.0,43.6081,43.6759,43.5811,43.6149,98100.0
2011-10-26 10:40:00,64.39,64.39,64.25,64.32,99700.0,43.6149,43.6149,43.5201,43.5675,99700.0
2011-10-26 10:45:00,64.32,64.37,64.23,64.23,76300.0,43.5675,43.6014,43.5065,43.5065,76300.0
2011-10-26 10:50:00,64.23,64.3,64.18,64.28,67600.0,43.5065,43.554,43.4727,43.5404,67600.0
2011-10-26 10:55:00,64.29,64.32,64.2,64.31,133900.0,43.5472,43.5675,43.4862,43.5607,133900.0
2011-10-26 11:00:00,64.31,64.36,64.29,64.35,56500.0,43.5607,43.5946,43.5472,43.5878,56500.0
2011-10-26 11:05:00,64.35,64.43,64.34,64.39,41400.0,43.5878,43.642,43.5811,43.6149,41400.0
2011-10-26 11:10:00,64.39,64.44,64.39,64.42,37200.0,43.6149,43.6488,43.6149,43.6352,37200.0
2011-10-26 11:15:00,64.43,64.44,64.26,64.27,72600.0,43.642,43.6488,43.5269,43.5336,72600.0
2011-10-26 11:20:00,64.27,64.28,64.21,64.23,43600.0,43.5336,43.5404,43.493,43.5065,43600.0
2011-10-26 11:25:00,64.24,64.38,64.23,64.37,88600.0,43.5133,43.6081,43.5065,43.6014,88600.0
2011-10-26 11:30:00,64.37,64.39,64.27,64.27,62300.0,43.6014,43.6149,43.5336,43.5336,62300.0
2011-10-26 11:35:00,64.27,64.28,64.23,64.23,31900.0,43.5336,43.5404,43.5065,43.5065,31900.0
2011-10-26 11:40:00,64.23,64.29,64.22,64.27,73300.0,43.5065,43.5472,43.4998,43.5336,73300.0
2011-10-26 11:45:00,64.28,64.29,64.22,64.28,33300.0,43.5404,43.5472,43.4998,43.5404,33300.0
2011-10-26 11:50:00,64.28,64.37,64.27,64.37,62000.0,43.5404,43.6014,43.5336,43.6014,62000.0
2011-10-26 11:55:00,64.37,64.4,64.33,64.34,79500.0,43.6014,43.6217,43.5743,43.5811,79500.0
2011-10-26 12:00:00,64.35,64.35,64.28,64.33,67700.0,43.5878,43.5878,43.5404,43.5743,67700.0
2011-10-26 12:05:00,64.33,64.36,64.3,64.33,65900.0,43.5743,43.5946,43.554,43.5743,65900.0
2011-10-26 12:10:00,64.32,64.33,64.27,64.28,40200.0,43.5675,43.5743,43.5336,43.5404,40200.0
2011-10-26 12:15:00,64.29,64.31,64.27,64.29,40900.0,43.5472,43.5607,43.5336,43.5472,40900.0
2011-10-26 12:20:00,64.29,64.34,64.27,64.27,55100.0,43.5472,43.5811,43.5336,43.5336,55100.0
2011-10-26 12:25:00,64.27,64.31,64.25,64.27,69900.0,43.5336,43.5607,43.5201,43.5336,69900.0
2011-10-26 12:30:00,64.24,64.29,64.24,64.28,42300.0,43.5133,43.5472,43.5133,43.5404,42300.0
2011-10-26 12:35:00,64.28,64.29,64.24,64.27,50200.0,43.5404,43.5472,43.5133,43.5336,50200.0
2011-10-26 12:40:00,64.27,64.28,64.26,64.27,30700.0,43.5336,43.5404,43.5269,43.5336,30700.0
2011-10-26 12:45:00,64.26,64.28,64.24,64.26,32600.0,43.5269,43.5404,43.5133,43.5269,32600.0
2011-10-26 12:50:00,64.27,64.31,64.25,64.31,38600.0,43.5336,43.5607,43.5201,43.5607,38600.0
2011-10-26 12:55:00,64.32,64.37,64.3,64.3,50200.0,43.5675,43.6014,43.554,43.554,50200.0
2011-10-26 13:00:00,64.3,64.34,64.3,64.3,25900.0,43.554,43.5811,43.554,43.554,25900.0
2011-10-26 13:05:00,64.3,64.33,64.29,64.29,33000.0,43.554,43.5743,43.5472,43.5472,33000.0
2011-10-26 13:10:00,64.28,64.29,64.27,64.29,24200.0,43.5404,43.5472,43.5336,43.5472,24200.0
2011-10-26 13:15:00,64.29,64.31,64.22,64.25,49800.0,43.5472,43.5607,43.4998,43.5201,49800.0
2011-10-26 13:20:00,64.26,64.31,64.23,64.24,74600.0,43.5269,43.5607,43.5065,43.5133,74600.0
2011-10-26 13:25:00,64.24,64.25,64.21,64.23,42300.0,43.5133,43.5201,43.493,43.5065,42300.0
2011-10-26 13:30:00,64.23,64.42,64.23,64.41,107300.0,43.5065,43.6352,43.5065,43.6285,107300.0
2011-10-26 13:35:00,64.42,64.5,64.35,64.46,182300.0,43.6352,43.6894,43.5878,43.6623,182300.0
2011-10-26 13:40:00,64.46,64.46,64.39,64.43,143500.0,43.6623,43.6623,43.6149,43.642,143500.0
2011-10-26 13:45:00,64.43,64.56,64.42,64.49,84500.0,43.642,43.7301,43.6352,43.6827,84500.0
2011-10-26 13:50:00,64.49,64.64,64.41,64.55,151600.0,43.6827,43.7843,43.6285,43.7233,151600.0
2011-10-26 13:55:00,64.55,64.6,64.43,64.56,161200.0,43.7233,43.7572,43.642,43.7301,161200.0
2011-10-26 14:00:00,64.56,64.71,64.56,64.65,87900.0,43.7301,43.8317,43.7301,43.791,87900.0
2011-10-26 14:05:00,64.65,64.88,64.62,64.85,110300.0,43.791,43.9468,43.7707,43.9265,110300.0
2011-10-26 14:10:00,64.86,64.86,64.73,64.75,78700.0,43.9333,43.9333,43.8452,43.8588,78700.0
2011-10-26 14:15:00,64.75,64.77,64.7,64.7,46400.0,43.8588,43.8723,43.8249,43.8249,46400.0
2011-10-26 14:20:00,64.7,64.75,64.69,64.75,60100.0,43.8249,43.8588,43.8181,43.8588,60100.0
2011-10-26 14:25:00,64.74,64.79,64.7,64.75,52400.0,43.852,43.8859,43.8249,43.8588,52400.0
2011-10-26 14:30:00,64.76,64.93,64.74,64.89,93300.0,43.8655,43.9807,43.852,43.9536,93300.0
2011-10-26 14:35:00,64.89,64.94,64.86,64.93,88800.0,43.9536,43.9875,43.9333,43.9807,88800.0
2011-10-26 14:40:00,64.92,64.92,64.8,64.89,92200.0,43.9739,43.9739,43.8926,43.9536,92200.0
2011-10-26 14:45:00,64.89,64.92,64.86,64.9,81700.0,43.9536,43.9739,43.9333,43.9604,81700.0
2011-10-26 14:50:00,64.9,64.9,64.79,64.82,55100.0,43.9604,43.9604,43.8859,43.9062,55100.0
2011-10-26 14:55:00,64.81,64.81,64.72,64.79,73600.0,43.8994,43.8994,43.8384,43.8859,73600.0
2011-10-26 15:00:00,64.79,64.82,64.7,64.7,115100.0,43.8859,43.9062,43.8249,43.8249,115100.0
2011-10-26 15:05:00,64.72,64.72,64.61,64.67,102600.0,43.8384,43.8384,43.7639,43.8046,102600.0
2011-10-26 15:10:00,64.67,64.74,64.6,64.73,100200.0,43.8046,43.852,43.7572,43.8452,100200.0
2011-10-26 15:15:00,64.72,64.76,64.65,64.67,88800.0,43.8384,43.8655,43.791,43.8046,88800.0
2011-10-26 15:20:00,64.66,64.68,64.55,64.62,130900.0,43.7978,43.8114,43.7233,43.7707,130900.0
2011-10-26 15:25:00,64.62,64.73,64.59,64.68,107000.0,43.7707,43.8452,43.7504,43.8114,107000.0
2011-10-26 15:30:00,64.68,64.83,64.64,64.74,160800.0,43.8114,43.913,43.7843,43.852,160800.0
2011-10-26 15:35:00,64.74,64.79,64.62,64.65,175600.0,43.852,43.8859,43.7707,43.791,175600.0
2011-10-26 15:40:00,64.65,64.79,64.64,64.71,266000.0,43.791,43.8859,43.7843,43.8317,266000.0
2011-10-26 15:45:00,64.72,64.75,64.58,64.59,264100.0,43.8384,43.8588,43.7436,43.7504,264100.0
2011-10-26 15:50:00,64.59,64.71,64.56,64.69,305100.0,43.7504,43.8317,43.7301,43.8181,305100.0
2011-10-26 15:55:00,64.68,65.0,64.65,64.92,759800.0,43.8114,44.0281,43.791,43.9739,759800.0
2011-10-27 09:30:00,65.46,65.67,64.4,64.48,605100.0,44.3397,44.4819,43.6217,43.6759,605100.0
2011-10-27 09:35:00,64.52,65.12,64.47,65.06,415700.0,43.703,44.1094,43.6691,44.0687,415700.0
2011-10-27 09:40:00,65.09,65.32,64.68,64.69,376500.0,44.0891,44.2449,43.8114,43.8181,376500.0
2011-10-27 09:45:00,64.64,64.84,64.31,64.51,465800.0,43.7843,43.9197,43.5607,43.6962,465800.0
2011-10-27 09:50:00,64.51,64.77,64.48,64.76,306400.0,43.6962,43.8723,43.6759,43.8655,306400.0
2011-10-27 09:55:00,64.76,64.99,64.75,64.89,234700.0,43.8655,44.0213,43.8588,43.9536,234700.0
2011-10-27 10:00:00,64.87,65.26,64.8,65.05,271300.0,43.9401,44.2042,43.8926,44.062,271300.0
2011-10-27 10:05:00,65.06,65.11,64.9,64.96,196200.0,44.0687,44.1026,43.9604,44.001,196200.0
2011-10-27 10:10:00,64.96,65.07,64.92,65.0,217400.0,44.001,44.0755,43.9739,44.0281,217400.0
2011-10-27 10:15:00,65.0,65.3,64.99,65.29,131700.0,44.0281,44.2313,44.0213,44.2245,131700.0
2011-10-27 10:20:00,65.29,65.3,64.97,65.0,144800.0,44.2245,44.2313,44.0078,44.0281,144800.0
2011-10-27 10:25:00,64.99,65.2,64.97,65.17,160700.0,44.0213,44.1636,44.0078,44.1433,160700.0
2011-10-27 10:30:00,65.17,65.42,65.16,65.41,207800.0,44.1433,44.3126,44.1365,44.3058,207800.0
2011-10-27 10:35:00,65.42,65.43,65.04,65.1,158900.0,44.3126,44.3194,44.0552,44.0958,158900.0
2011-10-27 10:40:00,65.1,65.18,65.07,65.08,95500.0,44.0958,44.15,44.0755,44.0823,95500.0
2011-10-27 10:45:00,65.08,65.22,65.03,65.19,70100.0,44.0823,44.1771,44.0484,44.1568,70100.0
2011-10-27 10:50:00,65.19,65.19,65.07,65.16,136100.0,44.1568,44.1568,44.0755,44.1365,136100.0
2011-10-27 10:55:00,65.16,65.23,65.13,65.15,85000.0,44.1365,44.1839,44.1162,44.1297,85000.0
2011-10-27 11:00:00,65.15,65.16,65.07,65.13,112400.0,44.1297,44.1365,44.0755,44.1162,112400.0
2011-10-27 11:05:00,65.14,65.16,65.09,65.12,89900.0,44.1229,44.1365,44.0891,44.1094,89900.0
2011-10-27 11:10:00,65.13,65.17,65.08,65.16,71600.0,44.1162,44.1433,44.0823,44.1365,71600.0
2011-10-27 11:15:00,65.18,65.19,65.09,65.11,75000.0,44.15,44.1568,44.0891,44.1026,75000.0
2011-10-27 11:20:00,65.11,65.17,65.06,65.12,72300.0,44.1026,44.1433,44.0687,44.1094,72300.0
2011-10-27 11:25:00,65.12,65.17,65.08,65.15,95100.0,44.1094,44.1433,44.0823,44.1297,95100.0
2011-10-27 11:30:00,65.15,65.2,65.11,65.18,65700.0,44.1297,44.1636,44.1026,44.15,65700.0
2011-10-27 11:35:00,65.2,65.23,65.16,65.22,102700.0,44.1636,44.1839,44.1365,44.1771,102700.0
2011-10-27 11:40:00,65.22,65.24,65.09,65.1,68700.0,44.1771,44.1907,44.0891,44.0958,68700.0
2011-10-27 11:45:00,65.1,65.11,65.02,65.03,105300.0,44.0958,44.1026,44.0417,44.0484,105300.0
2011-10-27 11:50:00,65.02,65.05,64.91,64.93,135900.0,44.0417,44.062,43.9671,43.9807,135900.0
2011-10-27 11:55:00,64.93,65.01,64.88,64.98,145400.0,43.9807,44.0349,43.9468,44.0146,145400.0
2011-10-27 12:00:00,64.98,65.1,64.98,65.06,161000.0,44.0146,44.0958,44.0146,44.0687,161000.0
2011-10-27 12:05:00,65.07,65.12,65.05,65.06,100800.0,44.0755,44.1094,44.062,44.0687,100800.0
2011-10-27 12:10:00,65.06,65.11,64.98,64.98,102400.0,44.0687,44.1026,44.0146,44.0146,102400.0
2011-10-27 12:15:00,64.98,65.12,64.98,65.11,102100.0,44.0146,44.1094,44.0146,44.1026,102100.0
2011-10-27 12:20:00,65.11,65.12,65.01,65.04,67000.0,44.1026,44.1094,44.0349,44.0552,67000.0
2011-10-27 12:25:00,65.05,65.07,64.93,64.98,73400.0,44.062,44.0755,43.9807,44.0146,73400.0
2011-10-27 12:30:00,64.98,65.04,64.95,65.03,69000.0,44.0146,44.0552,43.9942,44.0484,69000.0
2011-10-27 12:35:00,65.04,65.05,64.93,64.93,62800.0,44.0552,44.062,43.9807,43.9807,62800.0
2011-10-27 12:40:00,64.93,64.97,64.82,64.84,78700.0,43.9807,44.0078,43.9062,43.9197,78700.0
2011-10-27 12:45:00,64.84,64.86,64.73,64.74,117600.0,43.9197,43.9333,43.8452,43.852,117600.0
2011-10-27 12:50:00,64.74,64.8,64.72,64.8,67200.0,43.852,43.8926,43.8384,43.8926,67200.0
2011-10-27 12:55:00,64.81,64.9,64.81,64.86,77200.0,43.8994,43.9604,43.8994,43.9333,77200.0
2011-10-27 13:00:00,64.87,64.91,64.84,64.88,73900.0,43.9401,43.9671,43.9197,43.9468,73900.0
2011-10-27 13:05:00,64.89,64.92,64.78,64.79,96300.0,43.9536,43.9739,43.8791,43.8859,96300.0
2011-10-27 13:10:00,64.8,64.9,64.8,64.85,175600.0,43.8926,43.9604,43.8926,43.9265,175600.0
2011-10-27 13:15:00,64.86,64.91,64.82,64.85,71500.0,43.9333,43.9671,43.9062,43.9265,71500.0
2011-10-27 13:20:00,64.84,64.85,64.6,64.61,160300.0,43.9197,43.9265,43.7572,43.7639,160300.0
2011-10-27 13:25:00,64.61,64.68,64.59,64.66,105200.0,43.7639,43.8114,43.7504,43.7978,105200.0
2011-10-27 13:30:00,64.66,64.73,64.66,64.72,145300.0,43.7978,43.8452,43.7978,43.8384,145300.0
2011-10-27 13:35:00,64.72,64.73,64.64,64.69,183200.0,43.8384,43.8452,43.7843,43.8181,183200.0
2011-10-27 13:40:00,64.69,64.73,64.61,64.65,809300.0,43.8181,43.8452,43.7639,43.791,809300.0
2011-10-27 13:45:00,64.65,64.67,64.57,64.58,136800.0,43.791,43.8046,43.7368,43.7436,136800.0
2011-10-27 13:50:00,64.58,64.61,64.52,64.56,157000.0,43.7436,43.7639,43.703,43.7301,157000.0
2011-10-27 13:55:00,64.57,64.6,64.49,64.5,156500.0,43.7368,43.7572,43.6827,43.6894,156500.0
2011-10-27 14:00:00,64.51,64.71,64.51,64.7,240200.0,43.6962,43.8317,43.6962,43.8249,240200.0
2011-10-27 14:05:00,64.71,64.76,64.69,64.71,162900.0,43.8317,43.8655,43.8181,43.8317,162900.0
2011-10-27 14:10:00,64.7,64.83,64.7,64.83,96800.0,43.8249,43.913,43.8249,43.913,96800.0
2011-10-27 14:15:00,64.83,64.86,64.81,64.81,130600.0,43.913,43.9333,43.8994,43.8994,130600.0
2011-10-27 14:20:00,64.81,64.86,64.77,64.86,115100.0,43.8994,43.9333,43.8723,43.9333,115100.0
2011-10-27 14:25:00,64.86,64.95,64.83,64.92,166400.0,43.9333,43.9942,43.913,43.9739,166400.0
2011-10-27 14:30:00,64.92,64.95,64.85,64.87,151000.0,43.9739,43.9942,43.9265,43.9401,151000.0
2011-10-27 14:35:00,64.86,64.91,64.78,64.89,234400.0,43.9333,43.9671,43.8791,43.9536,234400.0
2011-10-27 14:40:00,64.89,64.94,64.77,64.77,235300.0,43.9536,43.9875,43.8723,43.8723,235300.0
2011-10-27 14:45:00,64.77,64.82,64.71,64.75,155200.0,43.8723,43.9062,43.8317,43.8588,155200.0
2011-10-27 14:50:00,64.74,64.86,64.74,64.76,124800.0,43.852,43.9333,43.852,43.8655,124800.0
2011-10-27 14:55:00,64.76,64.85,64.75,64.76,200400.0,43.8655,43.9265,43.8588,43.8655,200400.0
2011-10-27 15:00:00,64.76,64.89,64.75,64.88,234800.0,43.8655,43.9536,43.8588,43.9468,234800.0
2011-10-27 15:05:00,64.89,64.96,64.89,64.92,211600.0,43.9536,44.001,43.9536,43.9739,211600.0
2011-10-27 15:10:00,64.92,64.95,64.9,64.93,145800.0,43.9739,43.9942,43.9604,43.9807,145800.0
2011-10-27 15:15:00,64.93,65.01,64.89,64.99,301600.0,43.9807,44.0349,43.9536,44.0213,301600.0
2011-10-27 15:20:00,65.0,65.18,64.96,65.14,332400.0,44.0281,44.15,44.001,44.1229,332400.0
2011-10-27 15:25:00,65.14,65.2,65.12,65.18,263400.0,44.1229,44.1636,44.1094,44.15,263400.0
2011-10-27 15:30:00,65.17,65.24,65.11,65.22,225700.0,44.1433,44.1907,44.1026,44.1771,225700.0
2011-10-27 15:35:00,65.22,65.26,65.14,65.22,215600.0,44.1771,44.2042,44.1229,44.1771,215600.0
2011-10-27 15:40:00,65.21,65.3,65.2,65.28,272000.0,44.1704,44.2313,44.1636,44.2178,272000.0
2011-10-27 15:45:00,65.29,65.29,65.02,65.09,439100.0,44.2245,44.2245,44.0417,44.0891,439100.0
2011-10-27 15:50:00,65.09,65.1,64.97,64.97,415300.0,44.0891,44.0958,44.0078,44.0078,415300.0
2011-10-27 15:55:00,64.98,65.38,64.87,65.25,794800.0,44.0146,44.2855,43.9401,44.1974,794800.0
2011-10-28 09:30:00,64.83,65.03,64.34,64.88,563000.0,43.913,44.0484,43.5811,43.9468,563000.0
2011-10-28 09:35:00,64.88,65.0,64.87,64.95,170600.0,43.9468,44.0281,43.9401,43.9942,170600.0
2011-10-28 09:40:00,64.93,64.96,64.71,64.71,134800.0,43.9807,44.001,43.8317,43.8317,134800.0
2011-10-28 09:45:00,64.71,64.83,64.7,64.72,166900.0,43.8317,43.913,43.8249,43.8384,166900.0
2011-10-28 09:50:00,64.72,64.79,64.67,64.72,144700.0,43.8384,43.8859,43.8046,43.8384,144700.0
2011-10-28 09:55:00,64.73,64.77,64.54,64.64,150700.0,43.8452,43.8723,43.7165,43.7843,150700.0
2011-10-28 10:00:00,64.64,64.64,64.57,64.61,186800.0,43.7843,43.7843,43.7368,43.7639,186800.0
2011-10-28 10:05:00,64.61,64.63,64.57,64.61,135900.0,43.7639,43.7775,43.7368,43.7639,135900.0
2011-10-28 10:10:00,64.62,64.68,64.57,64.59,94500.0,43.7707,43.8114,43.7368,43.7504,94500.0
2011-10-28 10:15:00,64.57,64.62,64.53,64.62,115200.0,43.7368,43.7707,43.7098,43.7707,115200.0
2011-10-28 10:20:00,64.61,64.65,64.52,64.56,140400.0,43.7639,43.791,43.703,43.7301,140400.0
2011-10-28 10:25:00,64.55,64.6,64.5,64.51,173600.0,43.7233,43.7572,43.6894,43.6962,173600.0
2011-10-28 10:30:00,64.51,64.57,64.46,64.56,197100.0,43.6962,43.7368,43.6623,43.7301,197100.0
2011-10-28 10:35:00,64.55,64.55,64.47,64.47,113900.0,43.7233,43.7233,43.6691,43.6691,113900.0
2011-10-28 10:40:00,64.46,64.54,64.44,64.47,125100.0,43.6623,43.7165,43.6488,43.6691,125100.0
2011-10-28 10:45:00,64.47,64.48,64.41,64.42,89600.0,43.6691,43.6759,43.6285,43.6352,89600.0
2011-10-28 10:50:00,64.43,64.43,64.32,64.4,122100.0,43.642,43.642,43.5675,43.6217,122100.0
2011-10-28 10:55:00,64.39,64.47,64.39,64.43,79600.0,43.6149,43.6691,43.6149,43.642,79600.0
2011-10-28 11:00:00,64.43,64.43,64.37,64.38,58600.0,43.642,43.642,43.6014,43.6081,58600.0
2011-10-28 11:05:00,64.38,64.42,64.37,64.4,139200.0,43.6081,43.6352,43.6014,43.6217,139200.0
2011-10-28 11:10:00,64.41,64.48,64.4,64.48,66800.0,43.6285,43.6759,43.6217,43.6759,66800.0
2011-10-28 11:15:00,64.47,64.55,64.46,64.52,78600.0,43.6691,43.7233,43.6623,43.703,78600.0
2011-10-28 11:20:00,64.53,64.54,64.46,64.46,111900.0,43.7098,43.7165,43.6623,43.6623,111900.0
2011-10-28 11:25:00,64.46,64.46,64.35,64.42,124500.0,43.6623,43.6623,43.5878,43.6352,124500.0
2011-10-28 11:30:00,64.42,64.43,64.34,64.4,140300.0,43.6352,43.642,43.5811,43.6217,140300.0
2011-10-28 11:35:00,64.4,64.41,64.33,64.4,112200.0,43.6217,43.6285,43.5743,43.6217,112200.0
2011-10-28 11:40:00,64.4,64.44,64.39,64.43,64500.0,43.6217,43.6488,43.6149,43.642,64500.0
2011-10-28 11:45:00,64.42,64.49,64.42,64.49,103700.0,43.6352,43.6827,43.6352,43.6827,103700.0
2011-10-28 11:50:00,64.48,64.54,64.47,64.54,71200.0,43.6759,43.7165,43.6691,43.7165,71200.0
2011-10-28 11:55:00,64.55,64.63,64.54,64.61,82100.0,43.7233,43.7775,43.7165,43.7639,82100.0
2011-10-28 12:00:00,64.6,64.65,64.58,64.63,118100.0,43.7572,43.791,43.7436,43.7775,118100.0
2011-10-28 12:05:00,64.63,64.64,64.49,64.5,181500.0,43.7775,43.7843,43.6827,43.6894,181500.0
2011-10-28 12:10:00,64.51,64.51,64.46,64.49,55200.0,43.6962,43.6962,43.6623,43.6827,55200.0
2011-10-28 12:15:00,64.48,64.54,64.48,64.54,33600.0,43.6759,43.7165,43.6759,43.7165,33600.0
2011-10-28 12:20:00,64.54,64.65,64.53,64.6,80200.0,43.7165,43.791,43.7098,43.7572,80200.0
2011-10-28 12:25:00,64.61,64.62,64.56,64.62,38100.0,43.7639,43.7707,43.7301,43.7707,38100.0
2011-10-28 12:30:00,64.61,64.65,64.6,64.61,37900.0,43.7639,43.791,43.7572,43.7639,37900.0
2011-10-28 12:35:00,64.61,64.62,64.55,64.58,41900.0,43.7639,43.7707,43.7233,43.7436,41900.0
2011-10-28 12:40:00,64.58,64.67,64.57,64.65,37300.0,43.7436,43.8046,43.7368,43.791,37300.0
2011-10-28 12:45:00,64.64,64.7,64.62,64.7,74400.0,43.7843,43.8249,43.7707,43.8249,74400.0
2011-10-28 12:50:00,64.7,64.7,64.62,64.63,90900.0,43.8249,43.8249,43.7707,43.7775,90900.0
2011-10-28 12:55:00,64.62,64.66,64.62,64.62,94900.0,43.7707,43.7978,43.7707,43.7707,94900.0
2011-10-28 13:00:00,64.63,64.69,64.62,64.66,38100.0,43.7775,43.8181,43.7707,43.7978,38100.0
2011-10-28 13:05:00,64.66,64.68,64.6,64.62,53600.0,43.7978,43.8114,43.7572,43.7707,53600.0
2011-10-28 13:10:00,64.63,64.67,64.62,64.67,37600.0,43.7775,43.8046,43.7707,43.8046,37600.0
2011-10-28 13:15:00,64.67,64.69,64.63,64.63,31200.0,43.8046,43.8181,43.7775,43.7775,31200.0
2011-10-28 13:20:00,64.63,64.68,64.62,64.68,35500.0,43.7775,43.8114,43.7707,43.8114,35500.0
2011-10-28 13:25:00,64.67,64.74,64.67,64.68,58400.0,43.8046,43.852,43.8046,43.8114,58400.0
2011-10-28 13:30:00,64.68,64.69,64.63,64.64,61000.0,43.8114,43.8181,43.7775,43.7843,61000.0
2011-10-28 13:35:00,64.64,64.65,64.61,64.65,39200.0,43.7843,43.791,43.7639,43.791,39200.0
2011-10-28 13:40:00,64.65,64.68,64.61,64.63,102600.0,43.791,43.8114,43.7639,43.7775,102600.0
2011-10-28 13:45:00,64.63,64.63,64.56,64.56,72100.0,43.7775,43.7775,43.7301,43.7301,72100.0
2011-10-28 13:50:00,64.56,64.61,64.55,64.58,68100.0,43.7301,43.7639,43.7233,43.7436,68100.0
2011-10-28 13:55:00,64.59,64.66,64.56,64.64,55200.0,43.7504,43.7978,43.7301,43.7843,55200.0
2011-10-28 14:00:00,64.65,64.67,64.62,64.65,43900.0,43.791,43.8046,43.7707,43.791,43900.0
2011-10-28 14:05:00,64.65,64.66,64.59,64.62,58200.0,43.791,43.7978,43.7504,43.7707,58200.0
2011-10-28 14:10:00,64.63,64.63,64.59,64.6,37700.0,43.7775,43.7775,43.7504,43.7572,37700.0
2011-10-28 14:15:00,64.6,64.61,64.55,64.55,52800.0,43.7572,43.7639,43.7233,43.7233,52800.0
2011-10-28 14:20:00,64.56,64.64,64.56,64.63,44000.0,43.7301,43.7843,43.7301,43.7775,44000.0
2011-10-28 14:25:00,64.62,64.62,64.58,64.59,45500.0,43.7707,43.7707,43.7436,43.7504,45500.0
2011-10-28 14:30:00,64.59,64.67,64.59,64.65,97400.0,43.7504,43.8046,43.7504,43.791,97400.0
2011-10-28 14:35:00,64.64,64.64,64.58,64.59,52800.0,43.7843,43.7843,43.7436,43.7504,52800.0
2011-10-28 14:40:00,64.59,64.66,64.59,64.64,75600.0,43.7504,43.7978,43.7504,43.7843,75600.0
2011-10-28 14:45:00,64.64,64.67,64.64,64.64,69700.0,43.7843,43.8046,43.7843,43.7843,69700.0
2011-10-28 14:50:00,64.64,64.68,64.64,64.65,127600.0,43.7843,43.8114,43.7843,43.791,127600.0
2011-10-28 14:55:00,64.66,64.66,64.59,64.61,97300.0,43.7978,43.7978,43.7504,43.7639,97300.0
2011-10-28 15:00:00,64.61,64.74,64.61,64.7,160100.0,43.7639,43.852,43.7639,43.8249,160100.0
2011-10-28 15:05:00,64.7,64.7,64.61,64.64,112800.0,43.8249,43.8249,43.7639,43.7843,112800.0
2011-10-28 15:10:00,64.64,64.66,64.61,64.63,123100.0,43.7843,43.7978,43.7639,43.7775,123100.0
2011-10-28 15:15:00,64.64,64.65,64.6,64.62,103200.0,43.7843,43.791,43.7572,43.7707,103200.0
2011-10-28 15:20:00,64.61,64.64,64.61,64.61,83500.0,43.7639,43.7843,43.7639,43.7639,83500.0
2011-10-28 15:25:00,64.6,64.61,64.56,64.59,76800.0,43.7572,43.7639,43.7301,43.7504,76800.0
2011-10-28 15:30:00,64.59,64.6,64.53,64.59,151300.0,43.7504,43.7572,43.7098,43.7504,151300.0
2011-10-28 15:35:00,64.6,64.61,64.56,64.61,205900.0,43.7572,43.7639,43.7301,43.7639,205900.0
2011-10-28 15:40:00,64.6,64.65,64.58,64.64,187900.0,43.7572,43.791,43.7436,43.7843,187900.0
2011-10-28 15:45:00,64.64,64.66,64.6,64.65,231200.0,43.7843,43.7978,43.7572,43.791,231200.0
2011-10-28 15:50:00,64.65,64.81,64.65,64.79,316100.0,43.791,43.8994,43.791,43.8859,316100.0
2011-10-28 15:55:00,64.78,64.82,64.68,64.71,516000.0,43.8791,43.9062,43.8114,43.8317,516000.0
2011-10-31 09:30:00,64.59,64.83,64.55,64.61,240900.0,43.7504,43.913,43.7233,43.7639,240900.0
2011-10-31 09:35:00,64.61,64.63,64.44,64.47,141000.0,43.7639,43.7775,43.6488,43.6691,141000.0
2011-10-31 09:40:00,64.48,64.5,64.35,64.45,114800.0,43.6759,43.6894,43.5878,43.6556,114800.0
2011-10-31 09:45:00,64.44,64.62,64.41,64.57,88500.0,43.6488,43.7707,43.6285,43.7368,88500.0
2011-10-31 09:50:00,64.58,64.63,64.52,64.59,115100.0,43.7436,43.7775,43.703,43.7504,115100.0
2011-10-31 09:55:00,64.59,64.63,64.42,64.61,105700.0,43.7504,43.7775,43.6352,43.7639,105700.0
2011-10-31 10:00:00,64.61,64.64,64.56,64.59,68700.0,43.7639,43.7843,43.7301,43.7504,68700.0
2011-10-31 10:05:00,64.58,64.61,64.48,64.5,54500.0,43.7436,43.7639,43.6759,43.6894,54500.0
2011-10-31 10:10:00,64.5,64.57,64.5,64.56,50900.0,43.6894,43.7368,43.6894,43.7301,50900.0
2011-10-31 10:15:00,64.55,64.58,64.55,64.57,129000.0,43.7233,43.7436,43.7233,43.7368,129000.0
2011-10-31 10:20:00,64.57,64.63,64.56,64.58,94300.0,43.7368,43.7775,43.7301,43.7436,94300.0
2011-10-31 10:25:00,64.57,64.62,64.55,64.56,54100.0,43.7368,43.7707,43.7233,43.7301,54100.0
2011-10-31 10:30:00,64.56,64.58,64.51,64.53,65800.0,43.7301,43.7436,43.6962,43.7098,65800.0
2011-10-31 10:35:00,64.53,64.58,64.49,64.57,53100.0,43.7098,43.7436,43.6827,43.7368,53100.0
2011-10-31 10:40:00,64.57,64.6,64.53,64.54,95600.0,43.7368,43.7572,43.7098,43.7165,95600.0
2011-10-31 10:45:00,64.55,64.55,64.47,64.48,66200.0,43.7233,43.7233,43.6691,43.6759,66200.0
2011-10-31 10:50:00,64.48,64.53,64.47,64.49,97800.0,43.6759,43.7098,43.6691,43.6827,97800.0
2011-10-31 10:55:00,64.49,64.52,64.48,64.48,55400.0,43.6827,43.703,43.6759,43.6759,55400.0
2011-10-31 11:00:00,64.48,64.51,64.42,64.42,119200.0,43.6759,43.6962,43.6352,43.6352,119200.0
2011-10-31 11:05:00,64.43,64.45,64.38,64.45,94900.0,43.642,43.6556,43.6081,43.6556,94900.0
2011-10-31 11:10:00,64.45,64.46,64.39,64.41,54100.0,43.6556,43.6623,43.6149,43.6285,54100.0
2011-10-31 11:15:00,64.42,64.43,64.39,64.41,93500.0,43.6352,43.642,43.6149,43.6285,93500.0
2011-10-31 11:20:00,64.41,64.44,64.4,64.42,42600.0,43.6285,43.6488,43.6217,43.6352,42600.0
2011-10-31 11:25:00,64.43,64.44,64.36,64.43,81500.0,43.642,43.6488,43.5946,43.642,81500.0
2011-10-31 11:30:00,64.42,64.46,64.41,64.45,45500.0,43.6352,43.6623,43.6285,43.6556,45500.0
2011-10-31 11:35:00,64.45,64.5,64.45,64.49,44100.0,43.6556,43.6894,43.6556,43.6827,44100.0
2011-10-31 11:40:00,64.48,64.57,64.48,64.54,52800.0,43.6759,43.7368,43.6759,43.7165,52800.0
2011-10-31 11:45:00,64.54,64.55,64.5,64.51,64600.0,43.7165,43.7233,43.6894,43.6962,64600.0
2011-10-31 11:50:00,64.52,64.54,64.48,64.51,36900.0,43.703,43.7165,43.6759,43.6962,36900.0
2011-10-31 11:55:00,64.51,64.51,64.42,64.42,110000.0,43.6962,43.6962,43.6352,43.6352,110000.0
2011-10-31 12:00:00,64.43,64.47,64.42,64.43,114400.0,43.642,43.6691,43.6352,43.642,114400.0
2011-10-31 12:05:00,64.44,64.44,64.37,64.39,115900.0,43.6488,43.6488,43.6014,43.6149,115900.0
2011-10-31 12:10:00,64.38,64.4,64.37,64.38,62400.0,43.6081,43.6217,43.6014,43.6081,62400.0
2011-10-31 12:15:00,64.38,64.39,64.31,64.33,74100.0,43.6081,43.6149,43.5607,43.5743,74100.0
2011-10-31 12:20:00,64.34,64.43,64.33,64.4,34400.0,43.5811,43.642,43.5743,43.6217,34400.0
2011-10-31 12:25:00,64.41,64.41,64.34,64.35,64800.0,43.6285,43.6285,43.5811,43.5878,64800.0
2011-10-31 12:30:00,64.35,64.36,64.28,64.28,54500.0,43.5878,43.5946,43.5404,43.5404,54500.0
2011-10-31 12:35:00,64.28,64.31,64.28,64.28,88100.0,43.5404,43.5607,43.5404,43.5404,88100.0
2011-10-31 12:40:00,64.28,64.33,64.28,64.33,46500.0,43.5404,43.5743,43.5404,43.5743,46500.0
2011-10-31 12:45:00,64.33,64.33,64.3,64.33,66400.0,43.5743,43.5743,43.554,43.5743,66400.0
2011-10-31 12:50:00,64.33,64.44,64.33,64.42,53300.0,43.5743,43.6488,43.5743,43.6352,53300.0
2011-10-31 12:55:00,64.42,64.45,64.42,64.44,87200.0,43.6352,43.6556,43.6352,43.6488,87200.0
2011-10-31 13:00:00,64.44,64.46,64.42,64.44,64700.0,43.6488,43.6623,43.6352,43.6488,64700.0
2011-10-31 13:05:00,64.45,64.51,64.44,64.47,52700.0,43.6556,43.6962,43.6488,43.6691,52700.0
2011-10-31 13:10:00,64.47,64.5,64.46,64.48,43300.0,43.6691,43.6894,43.6623,43.6759,43300.0
2011-10-31 13:15:00,64.47,64.51,64.46,64.5,35600.0,43.6691,43.6962,43.6623,43.6894,35600.0
2011-10-31 13:20:00,64.49,64.5,64.45,64.48,41900.0,43.6827,43.6894,43.6556,43.6759,41900.0
2011-10-31 13:25:00,64.47,64.51,64.47,64.49,36200.0,43.6691,43.6962,43.6691,43.6827,36200.0
2011-10-31 13:30:00,64.48,64.49,64.42,64.44,42100.0,43.6759,43.6827,43.6352,43.6488,42100.0
2011-10-31 13:35:00,64.44,64.51,64.44,64.48,75700.0,43.6488,43.6962,43.6488,43.6759,75700.0
2011-10-31 13:40:00,64.47,64.53,64.45,64.53,41500.0,43.6691,43.7098,43.6556,43.7098,41500.0
2011-10-31 13:45:00,64.53,64.55,64.49,64.53,42400.0,43.7098,43.7233,43.6827,43.7098,42400.0
2011-10-31 13:50:00,64.53,64.55,64.5,64.5,35500.0,43.7098,43.7233,43.6894,43.6894,35500.0
2011-10-31 13:55:00,64.51,64.52,64.43,64.44,47400.0,43.6962,43.703,43.642,43.6488,47400.0
2011-10-31 14:00:00,64.43,64.47,64.41,64.46,33700.0,43.642,43.6691,43.6285,43.6623,33700.0
2011-10-31 14:05:00,64.46,64.46,64.4,64.42,49300.0,43.6623,43.6623,43.6217,43.6352,49300.0
2011-10-31 14:10:00,64.42,64.45,64.38,64.44,49600.0,43.6352,43.6556,43.6081,43.6488,49600.0
2011-10-31 14:15:00,64.45,64.45,64.4,64.42,36200.0,43.6556,43.6556,43.6217,43.6352,36200.0
2011-10-31 14:20:00,64.43,64.48,64.41,64.47,49800.0,43.642,43.6759,43.6285,43.6691,49800.0
2011-10-31 14:25:00,64.47,64.48,64.43,64.48,45100.0,43.6691,43.6759,43.642,43.6759,45100.0
2011-10-31 14:30:00,64.48,64.51,64.47,64.5,59900.0,43.6759,43.6962,43.6691,43.6894,59900.0
2011-10-31 14:35:00,64.5,64.5,64.37,64.41,78300.0,43.6894,43.6894,43.6014,43.6285,78300.0
2011-10-31 14:40:00,64.42,64.48,64.41,64.44,111400.0,43.6352,43.6759,43.6285,43.6488,111400.0
2011-10-31 14:45:00,64.45,64.48,64.43,64.44,48900.0,43.6556,43.6759,43.642,43.6488,48900.0
2011-10-31 14:50:00,64.43,64.48,64.42,64.44,82400.0,43.642,43.6759,43.6352,43.6488,82400.0
2011-10-31 14:55:00,64.44,64.48,64.43,64.45,76000.0,43.6488,43.6759,43.642,43.6556,76000.0
2011-10-31 15:00:00,64.45,64.45,64.36,64.36,71600.0,43.6556,43.6556,43.5946,43.5946,71600.0
2011-10-31 15:05:00,64.35,64.37,64.3,64.32,102400.0,43.5878,43.6014,43.554,43.5675,102400.0
2011-10-31 15:10:00,64.32,64.36,64.27,64.29,122200.0,43.5675,43.5946,43.5336,43.5472,122200.0
2011-10-31 15:15:00,64.28,64.3,64.22,64.22,124100.0,43.5404,43.554,43.4998,43.4998,124100.0
2011-10-31 15:20:00,64.22,64.25,64.19,64.21,107300.0,43.4998,43.5201,43.4795,43.493,107300.0
2011-10-31 15:25:00,64.22,64.23,64.12,64.18,133000.0,43.4998,43.5065,43.432,43.4727,133000.0
2011-10-31 15:30:00,64.18,64.22,64.13,64.2,109500.0,43.4727,43.4998,43.4388,43.4862,109500.0
2011-10-31 15:35:00,64.2,64.25,64.19,64.23,125700.0,43.4862,43.5201,43.4795,43.5065,125700.0
2011-10-31 15:40:00,64.23,64.23,64.16,64.2,226000.0,43.5065,43.5065,43.4591,43.4862,226000.0
2011-10-31 15:45:00,64.18,64.2,64.05,64.09,266600.0,43.4727,43.4862,43.3846,43.4117,266600.0
2011-10-31 15:50:00,64.09,64.21,64.06,64.18,219500.0,43.4117,43.493,43.3914,43.4727,219500.0
2011-10-31 15:55:00,64.18,64.18,63.94,63.96,971500.0,43.4727,43.4727,43.3101,43.3237,971500.0
2011-11-01 09:30:00,63.38,63.48,63.11,63.32,455600.0,42.9308,42.9985,42.7479,42.8902,455600.0
2011-11-01 09:35:00,63.34,63.39,63.16,63.18,163200.0,42.9037,42.9376,42.7818,42.7953,163200.0
2011-11-01 09:40:00,63.18,63.3,63.14,63.25,148000.0,42.7953,42.8766,42.7682,42.8427,148000.0
2011-11-01 09:45:00,63.25,63.35,63.18,63.3,218800.0,42.8427,42.9105,42.7953,42.8766,218800.0
2011-11-01 09:50:00,63.29,63.33,63.24,63.24,101300.0,42.8698,42.8969,42.836,42.836,101300.0
2011-11-01 09:55:00,63.24,63.32,63.17,63.29,198400.0,42.836,42.8902,42.7885,42.8698,198400.0
2011-11-01 10:00:00,63.27,63.27,63.01,63.22,378100.0,42.8563,42.8563,42.6802,42.8224,378100.0
2011-11-01 10:05:00,63.23,63.23,63.11,63.2,225700.0,42.8292,42.8292,42.7479,42.8089,225700.0
2011-11-01 10:10:00,63.2,63.31,63.17,63.3,218100.0,42.8089,42.8834,42.7885,42.8766,218100.0
2011-11-01 10:15:00,63.31,63.51,63.29,63.5,289400.0,42.8834,43.0188,42.8698,43.0121,289400.0
2011-11-01 10:20:00,63.5,63.51,63.36,63.38,167600.0,43.0121,43.0188,42.9172,42.9308,167600.0
2011-11-01 10:25:00,63.37,63.48,63.36,63.39,191500.0,42.924,42.9985,42.9172,42.9376,191500.0
2011-11-01 10:30:00,63.39,63.41,63.33,63.36,103400.0,42.9376,42.9511,42.8969,42.9172,103400.0
2011-11-01 10:35:00,63.35,63.37,63.28,63.34,98600.0,42.9105,42.924,42.8631,42.9037,98600.0
2011-11-01 10:40:00,63.34,63.36,63.31,63.34,109600.0,42.9037,42.9172,42.8834,42.9037,109600.0
2011-11-01 10:45:00,63.33,63.36,63.31,63.35,52700.0,42.8969,42.9172,42.8834,42.9105,52700.0
2011-11-01 10:50:00,63.35,63.39,63.32,63.33,83200.0,42.9105,42.9376,42.8902,42.8969,83200.0
2011-11-01 10:55:00,63.33,63.42,63.27,63.3,117900.0,42.8969,42.9579,42.8563,42.8766,117900.0
2011-11-01 11:00:00,63.31,63.44,63.3,63.4,107600.0,42.8834,42.9714,42.8766,42.9443,107600.0
2011-11-01 11:05:00,63.4,63.47,63.35,63.46,108400.0,42.9443,42.9918,42.9105,42.985,108400.0
2011-11-01 11:10:00,63.45,63.47,63.44,63.45,68000.0,42.9782,42.9918,42.9714,42.9782,68000.0
2011-11-01 11:15:00,63.45,63.58,63.44,63.57,176200.0,42.9782,43.0663,42.9714,43.0595,176200.0
2011-11-01 11:20:00,63.57,63.57,63.52,63.57,58400.0,43.0595,43.0595,43.0256,43.0595,58400.0
2011-11-01 11:25:00,63.57,63.6,63.46,63.46,91100.0,43.0595,43.0798,42.985,42.985,91100.0
2011-11-01 11:30:00,63.46,63.48,63.39,63.4,86500.0,42.985,42.9985,42.9376,42.9443,86500.0
2011-11-01 11:35:00,63.39,63.43,63.34,63.36,58400.0,42.9376,42.9647,42.9037,42.9172,58400.0
2011-11-01 11:40:00,63.35,63.37,63.26,63.29,60100.0,42.9105,42.924,42.8495,42.8698,60100.0
2011-11-01 11:45:00,63.29,63.36,63.28,63.3,121800.0,42.8698,42.9172,42.8631,42.8766,121800.0
2011-11-01 11:50:00,63.3,63.33,63.25,63.29,152400.0,42.8766,42.8969,42.8427,42.8698,152400.0
2011-11-01 11:55:00,63.29,63.31,63.21,63.22,79800.0,42.8698,42.8834,42.8156,42.8224,79800.0
2011-11-01 12:00:00,63.22,63.23,63.11,63.15,118300.0,42.8224,42.8292,42.7479,42.775,118300.0
2011-11-01 12:05:00,63.15,63.24,63.12,63.2,118400.0,42.775,42.836,42.7547,42.8089,118400.0
2011-11-01 12:10:00,63.2,63.24,63.15,63.17,74400.0,42.8089,42.836,42.775,42.7885,74400.0
2011-11-01 12:15:00,63.15,63.16,63.05,63.05,89400.0,42.775,42.7818,42.7073,42.7073,89400.0
2011-11-01 12:20:00,63.06,63.07,63.02,63.06,58600.0,42.714,42.7208,42.6869,42.714,58600.0
2011-11-01 12:25:00,63.05,63.09,63.04,63.06,61900.0,42.7073,42.7344,42.7005,42.714,61900.0
2011-11-01 12:30:00,63.07,63.07,63.0,63.04,84100.0,42.7208,42.7208,42.6734,42.7005,84100.0
2011-11-01 12:35:00,63.04,63.1,63.03,63.1,124900.0,42.7005,42.7411,42.6937,42.7411,124900.0
2011-11-01 12:40:00,63.09,63.1,62.95,62.95,136600.0,42.7344,42.7411,42.6395,42.6395,136600.0
2011-11-01 12:45:00,62.95,63.0,62.9,62.91,89300.0,42.6395,42.6734,42.6057,42.6124,89300.0
2011-11-01 12:50:00,62.91,62.94,62.82,62.83,72600.0,42.6124,42.6328,42.5515,42.5582,72600.0
2011-11-01 12:55:00,62.82,62.91,62.82,62.89,54100.0,42.5515,42.6124,42.5515,42.5989,54100.0
2011-11-01 13:00:00,62.88,62.88,62.8,62.85,91000.0,42.5921,42.5921,42.5379,42.5718,91000.0
2011-11-01 13:05:00,62.85,62.92,62.83,62.9,156900.0,42.5718,42.6192,42.5582,42.6057,156900.0
2011-11-01 13:10:00,62.9,62.93,62.89,62.91,143500.0,42.6057,42.626,42.5989,42.6124,143500.0
2011-11-01 13:15:00,62.91,62.94,62.9,62.93,132700.0,42.6124,42.6328,42.6057,42.626,132700.0
2011-11-01 13:20:00,62.91,62.92,62.82,62.84,147900.0,42.6124,42.6192,42.5515,42.565,147900.0
2011-11-01 13:25:00,62.84,63.13,62.81,63.08,205800.0,42.565,42.7615,42.5447,42.7276,205800.0
2011-11-01 13:30:00,63.09,63.2,62.99,63.1,241600.0,42.7344,42.8089,42.6666,42.7411,241600.0
2011-11-01 13:35:00,63.1,63.16,62.99,63.0,137700.0,42.7411,42.7818,42.6666,42.6734,137700.0
2011-11-01 13:40:00,63.02,63.17,63.0,63.16,96200.0,42.6869,42.7885,42.6734,42.7818,96200.0
2011-11-01 13:45:00,63.17,63.2,63.08,63.15,152200.0,42.7885,42.8089,42.7276,42.775,152200.0
2011-11-01 13:50:00,63.15,63.39,63.05,63.13,164700.0,42.775,42.9376,42.7073,42.7615,164700.0
2011-11-01 13:55:00,63.13,63.15,63.01,63.03,118000.0,42.7615,42.775,42.6802,42.6937,118000.0
2011-11-01 14:00:00,63.02,63.08,63.0,63.02,133300.0,42.6869,42.7276,42.6734,42.6869,133300.0
2011-11-01 14:05:00,63.01,63.07,63.0,63.04,125400.0,42.6802,42.7208,42.6734,42.7005,125400.0
2011-11-01 14:10:00,63.04,63.06,63.01,63.05,112700.0,42.7005,42.714,42.6802,42.7073,112700.0
2011-11-01 14:15:00,63.05,63.05,62.95,62.98,119400.0,42.7073,42.7073,42.6395,42.6599,119400.0
2011-11-01 14:20:00,62.99,63.06,62.99,63.04,74500.0,42.6666,42.714,42.6666,42.7005,74500.0
2011-11-01 14:25:00,63.05,63.11,63.03,63.05,116400.0,42.7073,42.7479,42.6937,42.7073,116400.0
2011-11-01 14:30:00,63.05,63.14,63.04,63.1,98000.0,42.7073,42.7682,42.7005,42.7411,98000.0
2011-11-01 14:35:00,63.1,63.14,63.04,63.05,113200.0,42.7411,42.7682,42.7005,42.7073,113200.0
2011-11-01 14:40:00,63.05,63.06,62.98,63.02,89800.0,42.7073,42.714,42.6599,42.6869,89800.0
2011-11-01 14:45:00,63.02,63.05,62.96,62.96,80700.0,42.6869,42.7073,42.6463,42.6463,80700.0
2011-11-01 14:50:00,62.96,63.04,62.92,62.95,115200.0,42.6463,42.7005,42.6192,42.6395,115200.0
2011-11-01 14:55:00,62.95,62.96,62.89,62.9,130100.0,42.6395,42.6463,42.5989,42.6057,130100.0
2011-11-01 15:00:00,62.9,62.94,62.8,62.89,178700.0,42.6057,42.6328,42.5379,42.5989,178700.0
2011-11-01 15:05:00,62.89,62.9,62.78,62.8,174200.0,42.5989,42.6057,42.5244,42.5379,174200.0
2011-11-01 15:10:00,62.79,62.9,62.78,62.9,118200.0,42.5312,42.6057,42.5244,42.6057,118200.0
2011-11-01 15:15:00,62.91,62.93,62.84,62.91,156800.0,42.6124,42.626,42.565,42.6124,156800.0
2011-11-01 15:20:00,62.91,62.94,62.83,62.85,130900.0,42.6124,42.6328,42.5582,42.5718,130900.0
2011-11-01 15:25:00,62.85,62.96,62.84,62.94,180600.0,42.5718,42.6463,42.565,42.6328,180600.0
2011-11-01 15:30:00,62.94,63.07,62.91,62.93,191900.0,42.6328,42.7208,42.6124,42.626,191900.0
2011-11-01 15:35:00,62.92,63.01,62.91,63.0,192900.0,42.6192,42.6802,42.6124,42.6734,192900.0
2011-11-01 15:40:00,63.0,63.0,62.85,62.9,269600.0,42.6734,42.6734,42.5718,42.6057,269600.0
2011-11-01 15:45:00,62.89,62.9,62.56,62.74,620100.0,42.5989,42.6057,42.3754,42.4973,620100.0
2011-11-01 15:50:00,62.73,62.75,62.51,62.54,451200.0,42.4905,42.5041,42.3415,42.3618,451200.0
2011-11-01 15:55:00,62.54,62.77,62.54,62.68,900600.0,42.3618,42.5176,42.3618,42.4566,900600.0
2011-11-02 09:30:00,63.4,63.55,63.08,63.11,232300.0,42.9443,43.0459,42.7276,42.7479,232300.0
2011-11-02 09:35:00,63.11,63.15,63.02,63.04,191000.0,42.7479,42.775,42.6869,42.7005,191000.0
2011-11-02 09:40:00,63.04,63.18,63.01,63.05,209800.0,42.7005,42.7953,42.6802,42.7073,209800.0
2011-11-02 09:45:00,63.05,63.08,62.96,62.97,95900.0,42.7073,42.7276,42.6463,42.6531,95900.0
2011-11-02 09:50:00,62.96,62.96,62.71,62.72,155000.0,42.6463,42.6463,42.477,42.4837,155000.0
2011-11-02 09:55:00,62.73,62.74,62.56,62.57,184300.0,42.4905,42.4973,42.3754,42.3821,184300.0
2011-11-02 10:00:00,62.57,62.67,62.46,62.48,279700.0,42.3821,42.4499,42.3076,42.3212,279700.0
2011-11-02 10:05:00,62.48,62.61,62.4,62.6,150700.0,42.3212,42.4092,42.267,42.4025,150700.0
2011-11-02 10:10:00,62.6,62.69,62.6,62.66,111400.0,42.4025,42.4634,42.4025,42.4431,111400.0
2011-11-02 10:15:00,62.67,62.69,62.56,62.57,97000.0,42.4499,42.4634,42.3754,42.3821,97000.0
2011-11-02 10:20:00,62.56,62.61,62.55,62.6,27400.0,42.3754,42.4092,42.3686,42.4025,27400.0
2011-11-02 10:25:00,62.6,62.63,62.58,62.63,38000.0,42.4025,42.4228,42.3889,42.4228,38000.0
2011-11-02 10:30:00,62.63,62.67,62.5,62.51,78000.0,42.4228,42.4499,42.3347,42.3415,78000.0
2011-11-02 10:35:00,62.5,62.57,62.5,62.55,55500.0,42.3347,42.3821,42.3347,42.3686,55500.0
2011-11-02 10:40:00,62.56,62.66,62.56,62.66,56200.0,42.3754,42.4431,42.3754,42.4431,56200.0
2011-11-02 10:45:00,62.67,62.76,62.65,62.76,87800.0,42.4499,42.5108,42.4363,42.5108,87800.0
2011-11-02 10:50:00,62.75,62.86,62.73,62.8,95400.0,42.5041,42.5786,42.4905,42.5379,95400.0
2011-11-02 10:55:00,62.8,62.9,62.77,62.89,68200.0,42.5379,42.6057,42.5176,42.5989,68200.0
2011-11-02 11:00:00,62.9,62.94,62.88,62.9,86000.0,42.6057,42.6328,42.5921,42.6057,86000.0
2011-11-02 11:05:00,62.91,63.0,62.9,62.95,64200.0,42.6124,42.6734,42.6057,42.6395,64200.0
2011-11-02 11:10:00,62.94,62.94,62.85,62.93,65500.0,42.6328,42.6328,42.5718,42.626,65500.0
2011-11-02 11:15:00,62.94,62.94,62.84,62.84,71600.0,42.6328,42.6328,42.565,42.565,71600.0
2011-11-02 11:20:00,62.84,62.88,62.78,62.88,53300.0,42.565,42.5921,42.5244,42.5921,53300.0
2011-11-02 11:25:00,62.89,62.9,62.78,62.78,37200.0,42.5989,42.6057,42.5244,42.5244,37200.0
2011-11-02 11:30:00,62.78,62.83,62.73,62.83,63700.0,42.5244,42.5582,42.4905,42.5582,63700.0
2011-11-02 11:35:00,62.84,62.98,62.83,62.95,49700.0,42.565,42.6599,42.5582,42.6395,49700.0
2011-11-02 11:40:00,62.96,63.02,62.96,62.97,38400.0,42.6463,42.6869,42.6463,42.6531,38400.0
2011-11-02 11:45:00,62.97,62.98,62.94,62.94,27800.0,42.6531,42.6599,42.6328,42.6328,27800.0
2011-11-02 11:50:00,62.94,62.94,62.88,62.93,34400.0,42.6328,42.6328,42.5921,42.626,34400.0
2011-11-02 11:55:00,62.94,62.97,62.92,62.94,44900.0,42.6328,42.6531,42.6192,42.6328,44900.0
2011-11-02 12:00:00,62.94,62.95,62.86,62.94,50100.0,42.6328,42.6395,42.5786,42.6328,50100.0
2011-11-02 12:05:00,62.94,62.97,62.94,62.94,39300.0,42.6328,42.6531,42.6328,42.6328,39300.0
2011-11-02 12:10:00,62.93,63.0,62.93,62.94,36400.0,42.626,42.6734,42.626,42.6328,36400.0
2011-11-02 12:15:00,62.94,62.94,62.82,62.83,60200.0,42.6328,42.6328,42.5515,42.5582,60200.0
2011-11-02 12:20:00,62.84,62.85,62.81,62.84,44500.0,42.565,42.5718,42.5447,42.565,44500.0
2011-11-02 12:25:00,62.85,62.96,62.84,62.95,70000.0,42.5718,42.6463,42.565,42.6395,70000.0
2011-11-02 12:30:00,62.95,62.97,62.85,62.87,60900.0,42.6395,42.6531,42.5718,42.5853,60900.0
2011-11-02 12:35:00,62.89,62.93,62.77,62.87,62100.0,42.5989,42.626,42.5176,42.5853,62100.0
2011-11-02 12:40:00,62.86,62.98,62.83,62.86,68300.0,42.5786,42.6599,42.5582,42.5786,68300.0
2011-11-02 12:45:00,62.84,62.85,62.78,62.78,50700.0,42.565,42.5718,42.5244,42.5244,50700.0
2011-11-02 12:50:00,62.79,62.8,62.73,62.77,31500.0,42.5312,42.5379,42.4905,42.5176,31500.0
2011-11-02 12:55:00,62.76,62.85,62.76,62.79,43800.0,42.5108,42.5718,42.5108,42.5312,43800.0
2011-11-02 13:00:00,62.8,62.84,62.6,62.72,172400.0,42.5379,42.565,42.4025,42.4837,172400.0
2011-11-02 13:05:00,62.71,62.74,62.66,62.66,58100.0,42.477,42.4973,42.4431,42.4431,58100.0
2011-11-02 13:10:00,62.66,62.67,62.61,62.64,64900.0,42.4431,42.4499,42.4092,42.4295,64900.0
2011-11-02 13:15:00,62.63,62.64,62.54,62.57,69200.0,42.4228,42.4295,42.3618,42.3821,69200.0
2011-11-02 13:20:00,62.56,62.56,62.5,62.52,58000.0,42.3754,42.3754,42.3347,42.3483,58000.0
2011-11-02 13:25:00,62.52,62.56,62.52,62.52,52400.0,42.3483,42.3754,42.3483,42.3483,52400.0
2011-11-02 13:30:00,62.51,62.57,62.5,62.57,80800.0,42.3415,42.3821,42.3347,42.3821,80800.0
2011-11-02 13:35:00,62.56,62.58,62.54,62.55,26500.0,42.3754,42.3889,42.3618,42.3686,26500.0
2011-11-02 13:40:00,62.56,62.6,62.54,62.56,45900.0,42.3754,42.4025,42.3618,42.3754,45900.0
2011-11-02 13:45:00,62.56,62.58,62.51,62.52,53900.0,42.3754,42.3889,42.3415,42.3483,53900.0
2011-11-02 13:50:00,62.53,62.53,62.5,62.5,48500.0,42.355,42.355,42.3347,42.3347,48500.0
2011-11-02 13:55:00,62.5,62.53,62.45,62.51,83100.0,42.3347,42.355,42.3009,42.3415,83100.0
2011-11-02 14:00:00,62.51,62.52,62.42,62.51,91900.0,42.3415,42.3483,42.2805,42.3415,91900.0
2011-11-02 14:05:00,62.52,62.57,62.49,62.53,142200.0,42.3483,42.3821,42.3279,42.355,142200.0
2011-11-02 14:10:00,62.53,62.56,62.47,62.52,132300.0,42.355,42.3754,42.3144,42.3483,132300.0
2011-11-02 14:15:00,62.52,62.59,62.51,62.52,52900.0,42.3483,42.3957,42.3415,42.3483,52900.0
2011-11-02 14:20:00,62.52,62.57,62.49,62.5,37000.0,42.3483,42.3821,42.3279,42.3347,37000.0
2011-11-02 14:25:00,62.5,62.58,62.48,62.54,56100.0,42.3347,42.3889,42.3212,42.3618,56100.0
2011-11-02 14:30:00,62.54,62.66,62.53,62.66,67000.0,42.3618,42.4431,42.355,42.4431,67000.0
2011-11-02 14:35:00,62.67,62.71,62.62,62.68,76600.0,42.4499,42.477,42.416,42.4566,76600.0
2011-11-02 14:40:00,62.68,62.71,62.65,62.69,68800.0,42.4566,42.477,42.4363,42.4634,68800.0
2011-11-02 14:45:00,62.69,62.73,62.67,62.7,79000.0,42.4634,42.4905,42.4499,42.4702,79000.0
2011-11-02 14:50:00,62.7,62.77,62.68,62.7,64300.0,42.4702,42.5176,42.4566,42.4702,64300.0
2011-11-02 14:55:00,62.7,62.77,62.7,62.73,51500.0,42.4702,42.5176,42.4702,42.4905,51500.0
2011-11-02 15:00:00,62.73,62.77,62.67,62.76,146700.0,42.4905,42.5176,42.4499,42.5108,146700.0
2011-11-02 15:05:00,62.75,62.91,62.74,62.84,124500.0,42.5041,42.6124,42.4973,42.565,124500.0
2011-11-02 15:10:00,62.85,62.9,62.82,62.84,64100.0,42.5718,42.6057,42.5515,42.565,64100.0
2011-11-02 15:15:00,62.85,62.97,62.84,62.97,52800.0,42.5718,42.6531,42.565,42.6531,52800.0
2011-11-02 15:20:00,62.97,63.0,62.94,62.98,106600.0,42.6531,42.6734,42.6328,42.6599,106600.0
2011-11-02 15:25:00,62.98,62.99,62.91,62.96,66800.0,42.6599,42.6666,42.6124,42.6463,66800.0
2011-11-02 15:30:00,62.96,62.99,62.8,62.85,118800.0,42.6463,42.6666,42.5379,42.5718,118800.0
2011-11-02 15:35:00,62.85,62.89,62.84,62.88,62700.0,42.5718,42.5989,42.565,42.5921,62700.0
2011-11-02 15:40:00,62.89,62.98,62.81,62.86,154300.0,42.5989,42.6599,42.5447,42.5786,154300.0
2011-11-02 15:45:00,62.86,62.91,62.78,62.82,228500.0,42.5786,42.6124,42.5244,42.5515,228500.0
2011-11-02 15:50:00,62.81,62.84,62.75,62.84,255100.0,42.5447,42.565,42.5041,42.565,255100.0
2011-11-02 15:55:00,62.84,62.94,62.81,62.87,469900.0,42.565,42.6328,42.5447,42.5853,469900.0
2011-11-03 09:30:00,63.3,63.4,63.15,63.28,205000.0,42.8766,42.9443,42.775,42.8631,205000.0
2011-11-03 09:35:00,63.29,63.52,63.26,63.43,254500.0,42.8698,43.0256,42.8495,42.9647,254500.0
2011-11-03 09:40:00,63.44,63.51,63.33,63.44,90200.0,42.9714,43.0188,42.8969,42.9714,90200.0
2011-11-03 09:45:00,63.45,63.47,63.2,63.23,116500.0,42.9782,42.9918,42.8089,42.8292,116500.0
2011-11-03 09:50:00,63.24,63.25,63.06,63.06,173600.0,42.836,42.8427,42.714,42.714,173600.0
2011-11-03 09:55:00,63.06,63.15,62.99,63.14,119200.0,42.714,42.775,42.6666,42.7682,119200.0
2011-11-03 10:00:00,63.14,63.19,62.9,62.95,198300.0,42.7682,42.8021,42.6057,42.6395,198300.0
2011-11-03 10:05:00,62.95,63.12,62.93,63.04,174300.0,42.6395,42.7547,42.626,42.7005,174300.0
2011-11-03 10:10:00,63.03,63.04,62.89,62.98,106300.0,42.6937,42.7005,42.5989,42.6599,106300.0
2011-11-03 10:15:00,62.97,63.04,62.92,63.0,92700.0,42.6531,42.7005,42.6192,42.6734,92700.0
2011-11-03 10:20:00,63.01,63.02,62.93,62.95,71100.0,42.6802,42.6869,42.626,42.6395,71100.0
2011-11-03 10:25:00,62.96,63.03,62.89,62.98,98500.0,42.6463,42.6937,42.5989,42.6599,98500.0
2011-11-03 10:30:00,62.98,63.03,62.94,62.99,85100.0,42.6599,42.6937,42.6328,42.6666,85100.0
2011-11-03 10:35:00,63.0,63.03,62.93,62.96,83700.0,42.6734,42.6937,42.626,42.6463,83700.0
2011-11-03 10:40:00,62.96,63.13,62.96,63.03,122500.0,42.6463,42.7615,42.6463,42.6937,122500.0
2011-11-03 10:45:00,63.03,63.08,63.0,63.02,81800.0,42.6937,42.7276,42.6734,42.6869,81800.0
2011-11-03 10:50:00,63.01,63.03,62.96,62.98,97800.0,42.6802,42.6937,42.6463,42.6599,97800.0
2011-11-03 10:55:00,62.97,63.01,62.91,62.92,66900.0,42.6531,42.6802,42.6124,42.6192,66900.0
2011-11-03 11:00:00,62.93,63.01,62.93,62.97,68400.0,42.626,42.6802,42.626,42.6531,68400.0
2011-11-03 11:05:00,62.96,63.1,62.96,63.06,107800.0,42.6463,42.7411,42.6463,42.714,107800.0
2011-11-03 11:10:00,63.06,63.13,63.04,63.04,46900.0,42.714,42.7615,42.7005,42.7005,46900.0
2011-11-03 11:15:00,63.04,63.08,63.01,63.08,57900.0,42.7005,42.7276,42.6802,42.7276,57900.0
2011-11-03 11:20:00,63.08,63.1,63.01,63.1,44100.0,42.7276,42.7411,42.6802,42.7411,44100.0
2011-11-03 11:25:00,63.1,63.13,63.07,63.12,39400.0,42.7411,42.7615,42.7208,42.7547,39400.0
2011-11-03 11:30:00,63.12,63.14,63.08,63.13,29200.0,42.7547,42.7682,42.7276,42.7615,29200.0
2011-11-03 11:35:00,63.14,63.15,63.1,63.13,57600.0,42.7682,42.775,42.7411,42.7615,57600.0
2011-11-03 11:40:00,63.14,63.16,63.08,63.11,51600.0,42.7682,42.7818,42.7276,42.7479,51600.0
2011-11-03 11:45:00,63.1,63.1,63.05,63.07,49300.0,42.7411,42.7411,42.7073,42.7208,49300.0
2011-11-03 11:50:00,63.07,63.11,63.06,63.08,85800.0,42.7208,42.7479,42.714,42.7276,85800.0
2011-11-03 11:55:00,63.08,63.09,63.07,63.08,54100.0,42.7276,42.7344,42.7208,42.7276,54100.0
2011-11-03 12:00:00,63.08,63.12,63.08,63.1,36600.0,42.7276,42.7547,42.7276,42.7411,36600.0
2011-11-03 12:05:00,63.12,63.16,63.07,63.15,39700.0,42.7547,42.7818,42.7208,42.775,39700.0
2011-11-03 12:10:00,63.15,63.16,63.11,63.11,41100.0,42.775,42.7818,42.7479,42.7479,41100.0
2011-11-03 12:15:00,63.11,63.11,63.07,63.1,39800.0,42.7479,42.7479,42.7208,42.7411,39800.0
2011-11-03 12:20:00,63.1,63.15,63.07,63.15,60900.0,42.7411,42.775,42.7208,42.775,60900.0
2011-11-03 12:25:00,63.15,63.26,63.15,63.25,80100.0,42.775,42.8495,42.775,42.8427,80100.0
2011-11-03 12:30:00,63.26,63.3,63.24,63.25,57100.0,42.8495,42.8766,42.836,42.8427,57100.0
2011-11-03 12:35:00,63.26,63.27,63.18,63.19,64600.0,42.8495,42.8563,42.7953,42.8021,64600.0
2011-11-03 12:40:00,63.19,63.23,63.15,63.18,40100.0,42.8021,42.8292,42.775,42.7953,40100.0
2011-11-03 12:45:00,63.19,63.33,63.19,63.3,64700.0,42.8021,42.8969,42.8021,42.8766,64700.0
2011-11-03 12:50:00,63.3,63.32,63.25,63.29,30700.0,42.8766,42.8902,42.8427,42.8698,30700.0
2011-11-03 12:55:00,63.28,63.3,63.25,63.26,34200.0,42.8631,42.8766,42.8427,42.8495,34200.0
2011-11-03 13:00:00,63.26,63.29,63.23,63.28,39700.0,42.8495,42.8698,42.8292,42.8631,39700.0
2011-11-03 13:05:00,63.27,63.32,63.27,63.32,62700.0,42.8563,42.8902,42.8563,42.8902,62700.0
2011-11-03 13:10:00,63.32,63.41,63.32,63.34,88900.0,42.8902,42.9511,42.8902,42.9037,88900.0
2011-11-03 13:15:00,63.35,63.39,63.32,63.39,49500.0,42.9105,42.9376,42.8902,42.9376,49500.0
2011-11-03 13:20:00,63.38,63.41,63.34,63.35,33800.0,42.9308,42.9511,42.9037,42.9105,33800.0
2011-11-03 13:25:00,63.35,63.35,63.29,63.34,55700.0,42.9105,42.9105,42.8698,42.9037,55700.0
2011-11-03 13:30:00,63.35,63.36,63.32,63.36,52700.0,42.9105,42.9172,42.8902,42.9172,52700.0
2011-11-03 13:35:00,63.36,63.39,63.34,63.39,38800.0,42.9172,42.9376,42.9037,42.9376,38800.0
2011-11-03 13:40:00,63.38,63.4,63.34,63.39,41100.0,42.9308,42.9443,42.9037,42.9376,41100.0
2011-11-03 13:45:00,63.39,63.49,63.37,63.46,70400.0,42.9376,43.0053,42.924,42.985,70400.0
2011-11-03 13:50:00,63.47,63.49,63.42,63.45,47400.0,42.9918,43.0053,42.9579,42.9782,47400.0
2011-11-03 13:55:00,63.44,63.45,63.35,63.36,104100.0,42.9714,42.9782,42.9105,42.9172,104100.0
2011-11-03 14:00:00,63.37,63.4,63.35,63.39,92300.0,42.924,42.9443,42.9105,42.9376,92300.0
2011-11-03 14:05:00,63.39,63.44,63.35,63.42,118500.0,42.9376,42.9714,42.9105,42.9579,118500.0
2011-11-03 14:10:00,63.43,63.44,63.37,63.38,82100.0,42.9647,42.9714,42.924,42.9308,82100.0
2011-11-03 14:15:00,63.38,63.39,63.3,63.3,86900.0,42.9308,42.9376,42.8766,42.8766,86900.0
2011-11-03 14:20:00,63.3,63.32,63.22,63.24,68300.0,42.8766,42.8902,42.8224,42.836,68300.0
2011-11-03 14:25:00,63.25,63.27,63.22,63.25,48300.0,42.8427,42.8563,42.8224,42.8427,48300.0
2011-11-03 14:30:00,63.26,63.27,63.22,63.24,33500.0,42.8495,42.8563,42.8224,42.836,33500.0
2011-11-03 14:35:00,63.24,63.27,63.2,63.26,70600.0,42.836,42.8563,42.8089,42.8495,70600.0
2011-11-03 14:40:00,63.26,63.27,63.18,63.18,42000.0,42.8495,42.8563,42.7953,42.7953,42000.0
2011-11-03 14:45:00,63.18,63.18,63.12,63.17,77900.0,42.7953,42.7953,42.7547,42.7885,77900.0
2011-11-03 14:50:00,63.16,63.24,63.16,63.23,44900.0,42.7818,42.836,42.7818,42.8292,44900.0
2011-11-03 14:55:00,63.22,63.26,63.19,63.25,58300.0,42.8224,42.8495,42.8021,42.8427,58300.0
2011-11-03 15:00:00,63.25,63.34,63.24,63.3,103900.0,42.8427,42.9037,42.836,42.8766,103900.0
2011-11-03 15:05:00,63.3,63.36,63.28,63.35,71400.0,42.8766,42.9172,42.8631,42.9105,71400.0
2011-11-03 15:10:00,63.36,63.39,63.27,63.27,129800.0,42.9172,42.9376,42.8563,42.8563,129800.0
2011-11-03 15:15:00,63.29,63.32,63.21,63.23,107000.0,42.8698,42.8902,42.8156,42.8292,107000.0
2011-11-03 15:20:00,63.22,63.28,63.19,63.28,103300.0,42.8224,42.8631,42.8021,42.8631,103300.0
2011-11-03 15:25:00,63.28,63.32,63.21,63.27,149300.0,42.8631,42.8902,42.8156,42.8563,149300.0
2011-11-03 15:30:00,63.27,63.33,63.27,63.27,143600.0,42.8563,42.8969,42.8563,42.8563,143600.0
2011-11-03 15:35:00,63.28,63.33,63.27,63.29,147600.0,42.8631,42.8969,42.8563,42.8698,147600.0
2011-11-03 15:40:00,63.29,63.37,63.27,63.32,157500.0,42.8698,42.924,42.8563,42.8902,157500.0
2011-11-03 15:45:00,63.32,63.34,63.26,63.3,272700.0,42.8902,42.9037,42.8495,42.8766,272700.0
2011-11-03 15:50:00,63.3,63.37,63.27,63.3,314500.0,42.8766,42.924,42.8563,42.8766,314500.0
2011-11-03 15:55:00,63.3,63.35,63.2,63.21,651800.0,42.8766,42.9105,42.8089,42.8156,651800.0
2011-11-04 09:30:00,62.88,62.91,62.7,62.89,188600.0,42.5921,42.6124,42.4702,42.5989,188600.0
2011-11-04 09:35:00,62.9,62.97,62.82,62.84,114100.0,42.6057,42.6531,42.5515,42.565,114100.0
2011-11-04 09:40:00,62.82,62.9,62.78,62.87,134900.0,42.5515,42.6057,42.5244,42.5853,134900.0
2011-11-04 09:45:00,62.88,62.95,62.87,62.92,91700.0,42.5921,42.6395,42.5853,42.6192,91700.0
2011-11-04 09:50:00,62.92,62.93,62.76,62.82,115300.0,42.6192,42.626,42.5108,42.5515,115300.0
2011-11-04 09:55:00,62.82,62.86,62.73,62.79,67800.0,42.5515,42.5786,42.4905,42.5312,67800.0
2011-11-04 10:00:00,62.79,62.8,62.7,62.74,98500.0,42.5312,42.5379,42.4702,42.4973,98500.0
2011-11-04 10:05:00,62.75,62.86,62.72,62.86,119900.0,42.5041,42.5786,42.4837,42.5786,119900.0
2011-11-04 10:10:00,62.87,62.91,62.77,62.77,110200.0,42.5853,42.6124,42.5176,42.5176,110200.0
2011-11-04 10:15:00,62.77,62.77,62.61,62.64,98000.0,42.5176,42.5176,42.4092,42.4295,98000.0
2011-11-04 10:20:00,62.64,62.64,62.53,62.57,134400.0,42.4295,42.4295,42.355,42.3821,134400.0
2011-11-04 10:25:00,62.56,62.63,62.51,62.58,84700.0,42.3754,42.4228,42.3415,42.3889,84700.0
2011-11-04 10:30:00,62.6,62.6,62.49,62.5,123700.0,42.4025,42.4025,42.3279,42.3347,123700.0
2011-11-04 10:35:00,62.51,62.53,62.4,62.45,109200.0,42.3415,42.355,42.267,42.3009,109200.0
2011-11-04 10:40:00,62.45,62.51,62.43,62.51,108200.0,42.3009,42.3415,42.2873,42.3415,108200.0
2011-11-04 10:45:00,62.51,62.56,62.48,62.56,106900.0,42.3415,42.3754,42.3212,42.3754,106900.0
2011-11-04 10:50:00,62.56,62.6,62.51,62.55,99800.0,42.3754,42.4025,42.3415,42.3686,99800.0
2011-11-04 10:55:00,62.55,62.6,62.51,62.55,56100.0,42.3686,42.4025,42.3415,42.3686,56100.0
2011-11-04 11:00:00,62.55,62.64,62.54,62.58,161900.0,42.3686,42.4295,42.3618,42.3889,161900.0
2011-11-04 11:05:00,62.58,62.59,62.48,62.49,85700.0,42.3889,42.3957,42.3212,42.3279,85700.0
2011-11-04 11:10:00,62.49,62.55,62.49,62.5,86400.0,42.3279,42.3686,42.3279,42.3347,86400.0
2011-11-04 11:15:00,62.5,62.52,62.45,62.46,97800.0,42.3347,42.3483,42.3009,42.3076,97800.0
2011-11-04 11:20:00,62.46,62.46,62.39,62.39,142800.0,42.3076,42.3076,42.2602,42.2602,142800.0
2011-11-04 11:25:00,62.39,62.48,62.37,62.46,60400.0,42.2602,42.3212,42.2467,42.3076,60400.0
2011-11-04 11:30:00,62.46,62.53,62.44,62.53,50000.0,42.3076,42.355,42.2941,42.355,50000.0
2011-11-04 11:35:00,62.54,62.55,62.45,62.55,64000.0,42.3618,42.3686,42.3009,42.3686,64000.0
2011-11-04 11:40:00,62.55,62.56,62.45,62.47,53200.0,42.3686,42.3754,42.3009,42.3144,53200.0
2011-11-04 11:45:00,62.48,62.51,62.4,62.42,57700.0,42.3212,42.3415,42.267,42.2805,57700.0
2011-11-04 11:50:00,62.42,62.46,62.38,62.45,36900.0,42.2805,42.3076,42.2534,42.3009,36900.0
2011-11-04 11:55:00,62.46,62.57,62.43,62.55,62100.0,42.3076,42.3821,42.2873,42.3686,62100.0
2011-11-04 12:00:00,62.55,62.59,62.51,62.54,57000.0,42.3686,42.3957,42.3415,42.3618,57000.0
2011-11-04 12:05:00,62.55,62.56,62.45,62.47,42700.0,42.3686,42.3754,42.3009,42.3144,42700.0
2011-11-04 12:10:00,62.48,62.55,62.48,62.54,35400.0,42.3212,42.3686,42.3212,42.3618,35400.0
2011-11-04 12:15:00,62.55,62.55,62.49,62.51,31300.0,42.3686,42.3686,42.3279,42.3415,31300.0
2011-11-04 12:20:00,62.51,62.54,62.47,62.5,51600.0,42.3415,42.3618,42.3144,42.3347,51600.0
2011-11-04 12:25:00,62.51,62.58,62.5,62.58,39800.0,42.3415,42.3889,42.3347,42.3889,39800.0
2011-11-04 12:30:00,62.57,62.58,62.54,62.57,75800.0,42.3821,42.3889,42.3618,42.3821,75800.0
2011-11-04 12:35:00,62.58,62.67,62.57,62.65,111800.0,42.3889,42.4499,42.3821,42.4363,111800.0
2011-11-04 12:40:00,62.65,62.73,62.65,62.66,95600.0,42.4363,42.4905,42.4363,42.4431,95600.0
2011-11-04 12:45:00,62.65,62.72,62.64,62.71,49000.0,42.4363,42.4837,42.4295,42.477,49000.0
2011-11-04 12:50:00,62.72,62.79,62.71,62.78,94100.0,42.4837,42.5312,42.477,42.5244,94100.0
2011-11-04 12:55:00,62.78,62.81,62.77,62.81,46200.0,42.5244,42.5447,42.5176,42.5447,46200.0
2011-11-04 13:00:00,62.81,62.82,62.79,62.8,47900.0,42.5447,42.5515,42.5312,42.5379,47900.0
2011-11-04 13:05:00,62.8,62.85,62.8,62.83,67000.0,42.5379,42.5718,42.5379,42.5582,67000.0
2011-11-04 13:10:00,62.82,62.94,62.82,62.91,69300.0,42.5515,42.6328,42.5515,42.6124,69300.0
2011-11-04 13:15:00,62.9,62.95,62.88,62.9,55500.0,42.6057,42.6395,42.5921,42.6057,55500.0
2011-11-04 13:20:00,62.89,62.99,62.89,62.98,65200.0,42.5989,42.6666,42.5989,42.6599,65200.0
2011-11-04 13:25:00,62.97,62.98,62.93,62.95,55600.0,42.6531,42.6599,42.626,42.6395,55600.0
2011-11-04 13:30:00,62.95,62.97,62.91,62.95,78900.0,42.6395,42.6531,42.6124,42.6395,78900.0
2011-11-04 13:35:00,62.95,62.98,62.94,62.97,61900.0,42.6395,42.6599,42.6328,42.6531,61900.0
2011-11-04 13:40:00,62.97,63.03,62.95,63.03,79700.0,42.6531,42.6937,42.6395,42.6937,79700.0
2011-11-04 13:45:00,63.03,63.16,63.02,63.12,127800.0,42.6937,42.7818,42.6869,42.7547,127800.0
2011-11-04 13:50:00,63.12,63.18,63.11,63.18,58300.0,42.7547,42.7953,42.7479,42.7953,58300.0
2011-11-04 13:55:00,63.18,63.19,63.06,63.18,160400.0,42.7953,42.8021,42.714,42.7953,160400.0
2011-11-04 14:00:00,63.17,63.19,63.12,63.14,52000.0,42.7885,42.8021,42.7547,42.7682,52000.0
2011-11-04 14:05:00,63.14,63.14,63.06,63.1,46100.0,42.7682,42.7682,42.714,42.7411,46100.0
2011-11-04 14:10:00,63.1,63.1,63.05,63.07,34800.0,42.7411,42.7411,42.7073,42.7208,34800.0
2011-11-04 14:15:00,63.08,63.14,63.08,63.13,25400.0,42.7276,42.7682,42.7276,42.7615,25400.0
2011-11-04 14:20:00,63.14,63.17,63.08,63.08,42900.0,42.7682,42.7885,42.7276,42.7276,42900.0
2011-11-04 14:25:00,63.08,63.13,63.08,63.1,44500.0,42.7276,42.7615,42.7276,42.7411,44500.0
2011-11-04 14:30:00,63.11,63.11,63.03,63.03,48700.0,42.7479,42.7479,42.6937,42.6937,48700.0
2011-11-04 14:35:00,63.03,63.06,62.96,62.97,58100.0,42.6937,42.714,42.6463,42.6531,58100.0
2011-11-04 14:40:00,62.97,63.03,62.96,62.99,31800.0,42.6531,42.6937,42.6463,42.6666,31800.0
2011-11-04 14:45:00,62.98,63.03,62.98,62.99,40800.0,42.6599,42.6937,42.6599,42.6666,40800.0
2011-11-04 14:50:00,62.98,63.04,62.98,63.02,32700.0,42.6599,42.7005,42.6599,42.6869,32700.0
2011-11-04 14:55:00,63.03,63.08,63.0,63.08,71400.0,42.6937,42.7276,42.6734,42.7276,71400.0
2011-11-04 15:00:00,63.07,63.09,63.02,63.02,71000.0,42.7208,42.7344,42.6869,42.6869,71000.0
2011-11-04 15:05:00,63.02,63.02,62.95,62.99,88700.0,42.6869,42.6869,42.6395,42.6666,88700.0
2011-11-04 15:10:00,62.99,63.0,62.95,62.95,53900.0,42.6666,42.6734,42.6395,42.6395,53900.0
2011-11-04 15:15:00,62.96,62.99,62.88,62.91,102800.0,42.6463,42.6666,42.5921,42.6124,102800.0
2011-11-04 15:20:00,62.91,62.91,62.81,62.87,81200.0,42.6124,42.6124,42.5447,42.5853,81200.0
2011-11-04 15:25:00,62.88,62.94,62.88,62.89,58700.0,42.5921,42.6328,42.5921,42.5989,58700.0
2011-11-04 15:30:00,62.89,62.97,62.85,62.86,159900.0,42.5989,42.6531,42.5718,42.5786,159900.0
2011-11-04 15:35:00,62.86,62.88,62.77,62.78,129700.0,42.5786,42.5921,42.5176,42.5244,129700.0
2011-11-04 15:40:00,62.79,62.92,62.79,62.92,137900.0,42.5312,42.6192,42.5312,42.6192,137900.0
2011-11-04 15:45:00,62.92,63.01,62.92,62.94,122300.0,42.6192,42.6802,42.6192,42.6328,122300.0
2011-11-04 15:50:00,62.94,62.94,62.81,62.87,222900.0,42.6328,42.6328,42.5447,42.5853,222900.0
2011-11-04 15:55:00,62.86,63.04,62.8,63.04,530200.0,42.5786,42.7005,42.5379,42.7005,530200.0
2011-11-07 09:30:00,63.03,63.15,62.96,62.98,145900.0,42.6937,42.775,42.6463,42.6599,145900.0
2011-11-07 09:35:00,62.98,63.14,62.91,63.05,134300.0,42.6599,42.7682,42.6124,42.7073,134300.0
2011-11-07 09:40:00,63.05,63.15,63.05,63.14,77300.0,42.7073,42.775,42.7073,42.7682,77300.0
2011-11-07 09:45:00,63.14,63.22,63.12,63.2,71000.0,42.7682,42.8224,42.7547,42.8089,71000.0
2011-11-07 09:50:00,63.21,63.23,63.19,63.21,70000.0,42.8156,42.8292,42.8021,42.8156,70000.0
2011-11-07 09:55:00,63.22,63.28,63.19,63.27,76400.0,42.8224,42.8631,42.8021,42.8563,76400.0
2011-11-07 10:00:00,63.26,63.3,63.22,63.27,84800.0,42.8495,42.8766,42.8224,42.8563,84800.0
2011-11-07 10:05:00,63.27,63.3,63.22,63.22,52300.0,42.8563,42.8766,42.8224,42.8224,52300.0
2011-11-07 10:10:00,63.22,63.24,63.15,63.2,114600.0,42.8224,42.836,42.775,42.8089,114600.0
2011-11-07 10:15:00,63.2,63.2,63.1,63.11,90000.0,42.8089,42.8089,42.7411,42.7479,90000.0
2011-11-07 10:20:00,63.11,63.18,63.1,63.17,56100.0,42.7479,42.7953,42.7411,42.7885,56100.0
2011-11-07 10:25:00,63.17,63.18,63.1,63.12,88500.0,42.7885,42.7953,42.7411,42.7547,88500.0
2011-11-07 10:30:00,63.11,63.11,63.07,63.09,80100.0,42.7479,42.7479,42.7208,42.7344,80100.0
2011-11-07 10:35:00,63.09,63.11,63.06,63.07,76400.0,42.7344,42.7479,42.714,42.7208,76400.0
2011-11-07 10:40:00,63.07,63.1,63.05,63.09,62000.0,42.7208,42.7411,42.7073,42.7344,62000.0
2011-11-07 10:45:00,63.09,63.09,63.04,63.09,65100.0,42.7344,42.7344,42.7005,42.7344,65100.0
2011-11-07 10:50:00,63.08,63.11,63.02,63.02,51300.0,42.7276,42.7479,42.6869,42.6869,51300.0
2011-11-07 10:55:00,63.02,63.02,62.95,62.95,58400.0,42.6869,42.6869,42.6395,42.6395,58400.0
2011-11-07 11:00:00,62.95,63.06,62.95,63.05,83700.0,42.6395,42.714,42.6395,42.7073,83700.0
2011-11-07 11:05:00,63.04,63.08,62.97,62.98,60500.0,42.7005,42.7276,42.6531,42.6599,60500.0
2011-11-07 11:10:00,62.98,63.04,62.92,62.93,63800.0,42.6599,42.7005,42.6192,42.626,63800.0
2011-11-07 11:15:00,62.94,63.03,62.94,62.97,59000.0,42.6328,42.6937,42.6328,42.6531,59000.0
2011-11-07 11:20:00,62.97,62.98,62.92,62.97,66900.0,42.6531,42.6599,42.6192,42.6531,66900.0
2011-11-07 11:25:00,62.97,62.98,62.88,62.92,101000.0,42.6531,42.6599,42.5921,42.6192,101000.0
2011-11-07 11:30:00,62.92,62.96,62.88,62.95,34500.0,42.6192,42.6463,42.5921,42.6395,34500.0
2011-11-07 11:35:00,62.94,62.94,62.85,62.91,35200.0,42.6328,42.6328,42.5718,42.6124,35200.0
2011-11-07 11:40:00,62.91,62.93,62.86,62.87,42000.0,42.6124,42.626,42.5786,42.5853,42000.0
2011-11-07 11:45:00,62.88,62.93,62.86,62.92,41700.0,42.5921,42.626,42.5786,42.6192,41700.0
2011-11-07 11:50:00,62.92,62.96,62.85,62.89,34100.0,42.6192,42.6463,42.5718,42.5989,34100.0
2011-11-07 11:55:00,62.89,62.89,62.82,62.84,40500.0,42.5989,42.5989,42.5515,42.565,40500.0
2011-11-07 12:00:00,62.82,62.9,62.82,62.9,31100.0,42.5515,42.6057,42.5515,42.6057,31100.0
2011-11-07 12:05:00,62.9,62.93,62.85,62.87,100300.0,42.6057,42.626,42.5718,42.5853,100300.0
2011-11-07 12:10:00,62.86,62.89,62.83,62.84,53800.0,42.5786,42.5989,42.5582,42.565,53800.0
2011-11-07 12:15:00,62.84,62.85,62.7,62.7,92100.0,42.565,42.5718,42.4702,42.4702,92100.0
2011-11-07 12:20:00,62.71,62.77,62.7,62.74,40700.0,42.477,42.5176,42.4702,42.4973,40700.0
2011-11-07 12:25:00,62.75,62.75,62.69,62.71,44700.0,42.5041,42.5041,42.4634,42.477,44700.0
2011-11-07 12:30:00,62.72,62.77,62.71,62.75,49200.0,42.4837,42.5176,42.477,42.5041,49200.0
2011-11-07 12:35:00,62.75,62.83,62.74,62.83,42800.0,42.5041,42.5582,42.4973,42.5582,42800.0
2011-11-07 12:40:00,62.83,62.85,62.8,62.84,58600.0,42.5582,42.5718,42.5379,42.565,58600.0
2011-11-07 12:45:00,62.85,62.88,62.81,62.84,71400.0,42.5718,42.5921,42.5447,42.565,71400.0
2011-11-07 12:50:00,62.84,62.84,62.78,62.8,37300.0,42.565,42.565,42.5244,42.5379,37300.0
2011-11-07 12:55:00,62.81,62.84,62.8,62.81,17800.0,42.5447,42.565,42.5379,42.5447,17800.0
2011-11-07 13:00:00,62.81,62.82,62.74,62.76,48900.0,42.5447,42.5515,42.4973,42.5108,48900.0
2011-11-07 13:05:00,62.76,62.79,62.74,62.78,16500.0,42.5108,42.5312,42.4973,42.5244,16500.0
2011-11-07 13:10:00,62.78,62.8,62.75,62.8,36400.0,42.5244,42.5379,42.5041,42.5379,36400.0
2011-11-07 13:15:00,62.78,62.82,62.78,62.81,21200.0,42.5244,42.5515,42.5244,42.5447,21200.0
2011-11-07 13:20:00,62.82,62.88,62.8,62.86,27600.0,42.5515,42.5921,42.5379,42.5786,27600.0
2011-11-07 13:25:00,62.86,62.89,62.79,62.84,45300.0,42.5786,42.5989,42.5312,42.565,45300.0
2011-11-07 13:30:00,62.84,62.84,62.8,62.8,27900.0,42.565,42.565,42.5379,42.5379,27900.0
2011-11-07 13:35:00,62.8,62.8,62.78,62.78,11000.0,42.5379,42.5379,42.5244,42.5244,11000.0
2011-11-07 13:40:00,62.79,62.87,62.79,62.85,27300.0,42.5312,42.5853,42.5312,42.5718,27300.0
2011-11-07 13:45:00,62.85,62.86,62.84,62.85,21400.0,42.5718,42.5786,42.565,42.5718,21400.0
2011-11-07 13:50:00,62.86,62.87,62.82,62.86,17900.0,42.5786,42.5853,42.5515,42.5786,17900.0
2011-11-07 13:55:00,62.86,63.0,62.86,62.97,91500.0,42.5786,42.6734,42.5786,42.6531,91500.0
2011-11-07 14:00:00,62.98,63.04,62.94,63.04,59400.0,42.6599,42.7005,42.6328,42.7005,59400.0
2011-11-07 14:05:00,63.04,63.06,63.0,63.03,56500.0,42.7005,42.714,42.6734,42.6937,56500.0
2011-11-07 14:10:00,63.03,63.12,63.03,63.1,49600.0,42.6937,42.7547,42.6937,42.7411,49600.0
2011-11-07 14:15:00,63.09,63.12,63.01,63.02,53100.0,42.7344,42.7547,42.6802,42.6869,53100.0
2011-11-07 14:20:00,63.03,63.16,63.02,63.12,74300.0,42.6937,42.7818,42.6869,42.7547,74300.0
2011-11-07 14:25:00,63.12,63.12,63.06,63.08,58500.0,42.7547,42.7547,42.714,42.7276,58500.0
2011-11-07 14:30:00,63.09,63.18,63.07,63.16,75600.0,42.7344,42.7953,42.7208,42.7818,75600.0
2011-11-07 14:35:00,63.16,63.19,63.12,63.16,46500.0,42.7818,42.8021,42.7547,42.7818,46500.0
2011-11-07 14:40:00,63.16,63.17,63.11,63.14,90000.0,42.7818,42.7885,42.7479,42.7682,90000.0
2011-11-07 14:45:00,63.14,63.16,63.11,63.12,54100.0,42.7682,42.7818,42.7479,42.7547,54100.0
2011-11-07 14:50:00,63.12,63.19,63.12,63.18,85800.0,42.7547,42.8021,42.7547,42.7953,85800.0
2011-11-07 14:55:00,63.18,63.19,63.15,63.15,90600.0,42.7953,42.8021,42.775,42.775,90600.0
2011-11-07 15:00:00,63.18,63.25,63.16,63.21,74500.0,42.7953,42.8427,42.7818,42.8156,74500.0
2011-11-07 15:05:00,63.21,63.26,63.21,63.26,84800.0,42.8156,42.8495,42.8156,42.8495,84800.0
2011-11-07 15:10:00,63.26,63.33,63.24,63.31,105000.0,42.8495,42.8969,42.836,42.8834,105000.0
2011-11-07 15:15:00,63.31,63.32,63.23,63.23,81100.0,42.8834,42.8902,42.8292,42.8292,81100.0
2011-11-07 15:20:00,63.24,63.3,63.24,63.28,60000.0,42.836,42.8766,42.836,42.8631,60000.0
2011-11-07 15:25:00,63.28,63.32,63.27,63.27,56600.0,42.8631,42.8902,42.8563,42.8563,56600.0
2011-11-07 15:30:00,63.27,63.32,63.25,63.28,100100.0,42.8563,42.8902,42.8427,42.8631,100100.0
2011-11-07 15:35:00,63.28,63.35,63.28,63.33,74500.0,42.8631,42.9105,42.8631,42.8969,74500.0
2011-11-07 15:40:00,63.34,63.39,63.32,63.39,83900.0,42.9037,42.9376,42.8902,42.9376,83900.0
2011-11-07 15:45:00,63.38,63.39,63.32,63.36,108800.0,42.9308,42.9376,42.8902,42.9172,108800.0
2011-11-07 15:50:00,63.36,63.54,63.34,63.5,212900.0,42.9172,43.0392,42.9037,43.0121,212900.0
2011-11-07 15:55:00,63.51,63.57,63.48,63.49,524300.0,43.0188,43.0595,42.9985,43.0053,524300.0
2011-11-08 09:30:00,63.48,63.69,63.48,63.67,166200.0,42.9985,43.1408,42.9985,43.1272,166200.0
2011-11-08 09:35:00,63.68,63.75,63.63,63.65,86600.0,43.134,43.1814,43.1001,43.1137,86600.0
2011-11-08 09:40:00,63.67,63.73,63.65,63.7,239800.0,43.1272,43.1679,43.1137,43.1475,239800.0
2011-11-08 09:45:00,63.7,63.76,63.65,63.68,134200.0,43.1475,43.1882,43.1137,43.134,134200.0
2011-11-08 09:50:00,63.69,63.71,63.68,63.69,55100.0,43.1408,43.1543,43.134,43.1408,55100.0
2011-11-08 09:55:00,63.69,63.79,63.68,63.77,82300.0,43.1408,43.2085,43.134,43.195,82300.0
2011-11-08 10:00:00,63.77,63.78,63.71,63.74,58100.0,43.195,43.2017,43.1543,43.1746,58100.0
2011-11-08 10:05:00,63.73,63.89,63.7,63.84,137900.0,43.1679,43.2762,43.1475,43.2424,137900.0
2011-11-08 10:10:00,63.83,63.91,63.76,63.76,129800.0,43.2356,43.2898,43.1882,43.1882,129800.0
2011-11-08 10:15:00,63.75,63.82,63.72,63.76,106200.0,43.1814,43.2288,43.1611,43.1882,106200.0
2011-11-08 10:20:00,63.77,63.78,63.65,63.76,77300.0,43.195,43.2017,43.1137,43.1882,77300.0
2011-11-08 10:25:00,63.77,63.77,63.55,63.56,81300.0,43.195,43.195,43.0459,43.0527,81300.0
2011-11-08 10:30:00,63.55,63.6,63.54,63.58,60600.0,43.0459,43.0798,43.0392,43.0663,60600.0
2011-11-08 10:35:00,63.58,63.64,63.57,63.64,96400.0,43.0663,43.1069,43.0595,43.1069,96400.0
2011-11-08 10:40:00,63.63,63.65,63.57,63.57,39000.0,43.1001,43.1137,43.0595,43.0595,39000.0
2011-11-08 10:45:00,63.57,63.7,63.55,63.68,59100.0,43.0595,43.1475,43.0459,43.134,59100.0
2011-11-08 10:50:00,63.67,63.72,63.67,63.72,71400.0,43.1272,43.1611,43.1272,43.1611,71400.0
2011-11-08 10:55:00,63.73,63.83,63.72,63.81,70300.0,43.1679,43.2356,43.1611,43.2221,70300.0
2011-11-08 11:00:00,63.81,63.81,63.72,63.72,48000.0,43.2221,43.2221,43.1611,43.1611,48000.0
2011-11-08 11:05:00,63.73,63.76,63.66,63.69,58300.0,43.1679,43.1882,43.1205,43.1408,58300.0
2011-11-08 11:10:00,63.69,63.7,63.62,63.62,39800.0,43.1408,43.1475,43.0934,43.0934,39800.0
2011-11-08 11:15:00,63.61,63.64,63.58,63.61,102900.0,43.0866,43.1069,43.0663,43.0866,102900.0
2011-11-08 11:20:00,63.61,63.66,63.6,63.62,72800.0,43.0866,43.1205,43.0798,43.0934,72800.0
2011-11-08 11:25:00,63.61,63.63,63.58,63.63,70900.0,43.0866,43.1001,43.0663,43.1001,70900.0
2011-11-08 11:30:00,63.63,63.63,63.57,63.59,49700.0,43.1001,43.1001,43.0595,43.073,49700.0
2011-11-08 11:35:00,63.59,63.59,63.54,63.59,47600.0,43.073,43.073,43.0392,43.073,47600.0
2011-11-08 11:40:00,63.6,63.62,63.57,63.59,42200.0,43.0798,43.0934,43.0595,43.073,42200.0
2011-11-08 11:45:00,63.6,63.62,63.57,63.6,83400.0,43.0798,43.0934,43.0595,43.0798,83400.0
2011-11-08 11:50:00,63.59,63.62,63.57,63.58,33700.0,43.073,43.0934,43.0595,43.0663,33700.0
2011-11-08 11:55:00,63.58,63.58,63.54,63.57,54200.0,43.0663,43.0663,43.0392,43.0595,54200.0
2011-11-08 12:00:00,63.56,63.6,63.52,63.6,48900.0,43.0527,43.0798,43.0256,43.0798,48900.0
2011-11-08 12:05:00,63.6,63.6,63.55,63.57,73100.0,43.0798,43.0798,43.0459,43.0595,73100.0
2011-11-08 12:10:00,63.58,63.59,63.55,63.58,37200.0,43.0663,43.073,43.0459,43.0663,37200.0
2011-11-08 12:15:00,63.58,63.63,63.57,63.63,28000.0,43.0663,43.1001,43.0595,43.1001,28000.0
2011-11-08 12:20:00,63.63,63.65,63.6,63.63,35500.0,43.1001,43.1137,43.0798,43.1001,35500.0
2011-11-08 12:25:00,63.63,63.69,63.63,63.68,36800.0,43.1001,43.1408,43.1001,43.134,36800.0
2011-11-08 12:30:00,63.68,63.7,63.65,63.68,77500.0,43.134,43.1475,43.1137,43.134,77500.0
2011-11-08 12:35:00,63.68,63.7,63.63,63.68,38400.0,43.134,43.1475,43.1001,43.134,38400.0
2011-11-08 12:40:00,63.67,63.71,63.66,63.68,34500.0,43.1272,43.1543,43.1205,43.134,34500.0
2011-11-08 12:45:00,63.69,63.69,63.62,63.65,33900.0,43.1408,43.1408,43.0934,43.1137,33900.0
2011-11-08 12:50:00,63.66,63.66,63.59,63.63,30900.0,43.1205,43.1205,43.073,43.1001,30900.0
2011-11-08 12:55:00,63.64,63.66,63.6,63.63,28800.0,43.1069,43.1205,43.0798,43.1001,28800.0
2011-11-08 13:00:00,63.63,63.71,63.61,63.68,40800.0,43.1001,43.1543,43.0866,43.134,40800.0
2011-11-08 13:05:00,63.69,63.72,63.66,63.67,31800.0,43.1408,43.1611,43.1205,43.1272,31800.0
2011-11-08 13:10:00,63.67,63.68,63.63,63.64,34000.0,43.1272,43.134,43.1001,43.1069,34000.0
2011-11-08 13:15:00,63.65,63.67,63.61,63.61,88500.0,43.1137,43.1272,43.0866,43.0866,88500.0
2011-11-08 13:20:00,63.61,63.71,63.61,63.69,48400.0,43.0866,43.1543,43.0866,43.1408,48400.0
2011-11-08 13:25:00,63.69,63.77,63.69,63.71,47800.0,43.1408,43.195,43.1408,43.1543,47800.0
2011-11-08 13:30:00,63.71,63.76,63.68,63.72,28400.0,43.1543,43.1882,43.134,43.1611,28400.0
2011-11-08 13:35:00,63.72,63.84,63.72,63.83,41700.0,43.1611,43.2424,43.1611,43.2356,41700.0
2011-11-08 13:40:00,63.82,63.85,63.77,63.77,40900.0,43.2288,43.2491,43.195,43.195,40900.0
2011-11-08 13:45:00,63.77,63.93,63.75,63.88,182500.0,43.195,43.3033,43.1814,43.2695,182500.0
2011-11-08 13:50:00,63.87,63.93,63.87,63.9,191700.0,43.2627,43.3033,43.2627,43.283,191700.0
2011-11-08 13:55:00,63.9,63.93,63.88,63.89,148300.0,43.283,43.3033,43.2695,43.2762,148300.0
2011-11-08 14:00:00,63.89,63.96,63.89,63.92,43600.0,43.2762,43.3237,43.2762,43.2966,43600.0
2011-11-08 14:05:00,63.93,63.95,63.86,63.89,39100.0,43.3033,43.3169,43.2559,43.2762,39100.0
2011-11-08 14:10:00,63.88,63.95,63.86,63.94,37600.0,43.2695,43.3169,43.2559,43.3101,37600.0
2011-11-08 14:15:00,63.94,63.97,63.93,63.94,47600.0,43.3101,43.3304,43.3033,43.3101,47600.0
2011-11-08 14:20:00,63.93,64.0,63.93,63.99,65200.0,43.3033,43.3508,43.3033,43.344,65200.0
2011-11-08 14:25:00,63.99,64.07,63.96,64.06,132000.0,43.344,43.3982,43.3237,43.3914,132000.0
2011-11-08 14:30:00,64.05,64.1,64.04,64.07,109100.0,43.3846,43.4185,43.3778,43.3982,109100.0
2011-11-08 14:35:00,64.08,64.11,64.07,64.1,65000.0,43.4049,43.4253,43.3982,43.4185,65000.0
2011-11-08 14:40:00,64.09,64.1,64.02,64.07,61700.0,43.4117,43.4185,43.3643,43.3982,61700.0
2011-11-08 14:45:00,64.07,64.08,64.02,64.03,61800.0,43.3982,43.4049,43.3643,43.3711,61800.0
2011-11-08 14:50:00,64.03,64.14,64.0,64.11,91600.0,43.3711,43.4456,43.3508,43.4253,91600.0
2011-11-08 14:55:00,64.12,64.13,64.06,64.08,84400.0,43.432,43.4388,43.3914,43.4049,84400.0
2011-11-08 15:00:00,64.08,64.09,63.98,63.98,80000.0,43.4049,43.4117,43.3372,43.3372,80000.0
2011-11-08 15:05:00,63.99,64.01,63.96,63.97,61100.0,43.344,43.3575,43.3237,43.3304,61100.0
2011-11-08 15:10:00,63.98,64.06,63.98,64.05,57900.0,43.3372,43.3914,43.3372,43.3846,57900.0
2011-11-08 15:15:00,64.06,64.1,64.04,64.08,93600.0,43.3914,43.4185,43.3778,43.4049,93600.0
2011-11-08 15:20:00,64.08,64.13,64.07,64.13,57100.0,43.4049,43.4388,43.3982,43.4388,57100.0
2011-11-08 15:25:00,64.13,64.15,64.09,64.14,60300.0,43.4388,43.4524,43.4117,43.4456,60300.0
2011-11-08 15:30:00,64.14,64.24,64.13,64.24,126400.0,43.4456,43.5133,43.4388,43.5133,126400.0
2011-11-08 15:35:00,64.23,64.3,64.21,64.29,149300.0,43.5065,43.554,43.493,43.5472,149300.0
2011-11-08 15:40:00,64.3,64.33,64.21,64.25,170500.0,43.554,43.5743,43.493,43.5201,170500.0
2011-11-08 15:45:00,64.25,64.32,64.2,64.31,208800.0,43.5201,43.5675,43.4862,43.5607,208800.0
2011-11-08 15:50:00,64.3,64.34,64.25,64.34,213200.0,43.554,43.5811,43.5201,43.5811,213200.0
2011-11-08 15:55:00,64.33,64.34,64.18,64.2,583100.0,43.5743,43.5811,43.4727,43.4862,583100.0
2011-11-09 09:30:00,63.8,63.87,63.44,63.6,280700.0,43.2153,43.2627,42.9714,43.0798,280700.0
2011-11-09 09:35:00,63.6,63.64,63.5,63.62,123300.0,43.0798,43.1069,43.0121,43.0934,123300.0
2011-11-09 09:40:00,63.61,63.62,63.43,63.55,166200.0,43.0866,43.0934,42.9647,43.0459,166200.0
2011-11-09 09:45:00,63.56,63.57,63.46,63.57,189300.0,43.0527,43.0595,42.985,43.0595,189300.0
2011-11-09 09:50:00,63.57,63.58,63.32,63.32,76900.0,43.0595,43.0663,42.8902,42.8902,76900.0
2011-11-09 09:55:00,63.32,63.4,63.29,63.39,112100.0,42.8902,42.9443,42.8698,42.9376,112100.0
2011-11-09 10:00:00,63.4,63.49,63.39,63.46,73800.0,42.9443,43.0053,42.9376,42.985,73800.0
2011-11-09 10:05:00,63.46,63.47,63.36,63.38,62900.0,42.985,42.9918,42.9172,42.9308,62900.0
2011-11-09 10:10:00,63.38,63.48,63.37,63.42,66500.0,42.9308,42.9985,42.924,42.9579,66500.0
2011-11-09 10:15:00,63.42,63.46,63.38,63.4,59500.0,42.9579,42.985,42.9308,42.9443,59500.0
2011-11-09 10:20:00,63.4,63.47,63.38,63.44,101900.0,42.9443,42.9918,42.9308,42.9714,101900.0
2011-11-09 10:25:00,63.44,63.44,63.27,63.32,216000.0,42.9714,42.9714,42.8563,42.8902,216000.0
2011-11-09 10:30:00,63.32,63.43,63.26,63.4,131700.0,42.8902,42.9647,42.8495,42.9443,131700.0
2011-11-09 10:35:00,63.4,63.41,63.28,63.33,107600.0,42.9443,42.9511,42.8631,42.8969,107600.0
2011-11-09 10:40:00,63.33,63.37,63.29,63.35,103800.0,42.8969,42.924,42.8698,42.9105,103800.0
2011-11-09 10:45:00,63.34,63.55,63.31,63.55,125700.0,42.9037,43.0459,42.8834,43.0459,125700.0
2011-11-09 10:50:00,63.54,63.66,63.51,63.62,103900.0,43.0392,43.1205,43.0188,43.0934,103900.0
2011-11-09 10:55:00,63.61,63.68,63.58,63.63,99800.0,43.0866,43.134,43.0663,43.1001,99800.0
2011-11-09 11:00:00,63.63,63.66,63.58,63.59,83500.0,43.1001,43.1205,43.0663,43.073,83500.0
2011-11-09 11:05:00,63.6,63.66,63.55,63.62,73800.0,43.0798,43.1205,43.0459,43.0934,73800.0
2011-11-09 11:10:00,63.61,63.67,63.59,63.63,61800.0,43.0866,43.1272,43.073,43.1001,61800.0
2011-11-09 11:15:00,63.63,63.68,63.61,63.68,70500.0,43.1001,43.134,43.0866,43.134,70500.0
2011-11-09 11:20:00,63.69,63.71,63.59,63.6,52500.0,43.1408,43.1543,43.073,43.0798,52500.0
2011-11-09 11:25:00,63.59,63.64,63.56,63.58,53100.0,43.073,43.1069,43.0527,43.0663,53100.0
2011-11-09 11:30:00,63.58,63.61,63.53,63.58,41100.0,43.0663,43.0866,43.0324,43.0663,41100.0
2011-11-09 11:35:00,63.58,63.62,63.56,63.6,38800.0,43.0663,43.0934,43.0527,43.0798,38800.0
2011-11-09 11:40:00,63.6,63.6,63.47,63.48,45900.0,43.0798,43.0798,42.9918,42.9985,45900.0
2011-11-09 11:45:00,63.48,63.58,63.46,63.56,63600.0,42.9985,43.0663,42.985,43.0527,63600.0
2011-11-09 11:50:00,63.55,63.59,63.53,63.57,33100.0,43.0459,43.073,43.0324,43.0595,33100.0
2011-11-09 11:55:00,63.58,63.6,63.51,63.51,78600.0,43.0663,43.0798,43.0188,43.0188,78600.0
2011-11-09 12:00:00,63.52,63.56,63.47,63.48,66500.0,43.0256,43.0527,42.9918,42.9985,66500.0
2011-11-09 12:05:00,63.48,63.51,63.44,63.49,31800.0,42.9985,43.0188,42.9714,43.0053,31800.0
2011-11-09 12:10:00,63.48,63.57,63.47,63.56,97400.0,42.9985,43.0595,42.9918,43.0527,97400.0
2011-11-09 12:15:00,63.56,63.59,63.55,63.57,62100.0,43.0527,43.073,43.0459,43.0595,62100.0
2011-11-09 12:20:00,63.57,63.64,63.55,63.56,41000.0,43.0595,43.1069,43.0459,43.0527,41000.0
2011-11-09 12:25:00,63.55,63.6,63.5,63.57,80800.0,43.0459,43.0798,43.0121,43.0595,80800.0
2011-11-09 12:30:00,63.56,63.56,63.49,63.51,37300.0,43.0527,43.0527,43.0053,43.0188,37300.0
2011-11-09 12:35:00,63.5,63.52,63.45,63.46,25300.0,43.0121,43.0256,42.9782,42.985,25300.0
2011-11-09 12:40:00,63.46,63.51,63.43,63.48,49000.0,42.985,43.0188,42.9647,42.9985,49000.0
2011-11-09 12:45:00,63.46,63.5,63.43,63.45,41500.0,42.985,43.0121,42.9647,42.9782,41500.0
2011-11-09 12:50:00,63.45,63.46,63.43,63.45,42900.0,42.9782,42.985,42.9647,42.9782,42900.0
2011-11-09 12:55:00,63.44,63.49,63.44,63.47,27000.0,42.9714,43.0053,42.9714,42.9918,27000.0
2011-11-09 13:00:00,63.47,63.47,63.42,63.43,26100.0,42.9918,42.9918,42.9579,42.9647,26100.0
2011-11-09 13:05:00,63.42,63.49,63.4,63.48,35800.0,42.9579,43.0053,42.9443,42.9985,35800.0
2011-11-09 13:10:00,63.47,63.47,63.4,63.42,35200.0,42.9918,42.9918,42.9443,42.9579,35200.0
2011-11-09 13:15:00,63.42,63.42,63.35,63.38,80900.0,42.9579,42.9579,42.9105,42.9308,80900.0
2011-11-09 13:20:00,63.38,63.39,63.34,63.35,26300.0,42.9308,42.9376,42.9037,42.9105,26300.0
2011-11-09 13:25:00,63.35,63.36,63.3,63.33,71900.0,42.9105,42.9172,42.8766,42.8969,71900.0
2011-11-09 13:30:00,63.33,63.35,63.27,63.31,70600.0,42.8969,42.9105,42.8563,42.8834,70600.0
2011-11-09 13:35:00,63.31,63.33,63.27,63.3,43000.0,42.8834,42.8969,42.8563,42.8766,43000.0
2011-11-09 13:40:00,63.31,63.31,63.25,63.26,45000.0,42.8834,42.8834,42.8427,42.8495,45000.0
2011-11-09 13:45:00,63.26,63.28,63.2,63.22,71400.0,42.8495,42.8631,42.8089,42.8224,71400.0
2011-11-09 13:50:00,63.22,63.24,63.18,63.18,87200.0,42.8224,42.836,42.7953,42.7953,87200.0
2011-11-09 13:55:00,63.17,63.17,63.05,63.08,122600.0,42.7885,42.7885,42.7073,42.7276,122600.0
2011-11-09 14:00:00,63.08,63.09,62.98,62.98,147500.0,42.7276,42.7344,42.6599,42.6599,147500.0
2011-11-09 14:05:00,62.98,63.02,62.76,62.88,172200.0,42.6599,42.6869,42.5108,42.5921,172200.0
2011-11-09 14:10:00,62.88,62.91,62.82,62.84,122100.0,42.5921,42.6124,42.5515,42.565,122100.0
2011-11-09 14:15:00,62.84,62.86,62.73,62.79,153800.0,42.565,42.5786,42.4905,42.5312,153800.0
2011-11-09 14:20:00,62.78,62.85,62.69,62.71,147400.0,42.5244,42.5718,42.4634,42.477,147400.0
2011-11-09 14:25:00,62.7,62.76,62.56,62.73,151500.0,42.4702,42.5108,42.3754,42.4905,151500.0
2011-11-09 14:30:00,62.72,62.88,62.69,62.86,121400.0,42.4837,42.5921,42.4634,42.5786,121400.0
2011-11-09 14:35:00,62.85,62.85,62.77,62.82,70200.0,42.5718,42.5718,42.5176,42.5515,70200.0
2011-11-09 14:40:00,62.82,62.88,62.73,62.86,115100.0,42.5515,42.5921,42.4905,42.5786,115100.0
2011-11-09 14:45:00,62.86,62.89,62.82,62.86,80100.0,42.5786,42.5989,42.5515,42.5786,80100.0
2011-11-09 14:50:00,62.86,62.91,62.84,62.89,93400.0,42.5786,42.6124,42.565,42.5989,93400.0
2011-11-09 14:55:00,62.89,62.93,62.84,62.85,84700.0,42.5989,42.626,42.565,42.5718,84700.0
2011-11-09 15:00:00,62.85,62.95,62.83,62.93,166000.0,42.5718,42.6395,42.5582,42.626,166000.0
2011-11-09 15:05:00,62.93,63.05,62.93,63.01,109900.0,42.626,42.7073,42.626,42.6802,109900.0
2011-11-09 15:10:00,63.01,63.03,62.95,62.96,83600.0,42.6802,42.6937,42.6395,42.6463,83600.0
2011-11-09 15:15:00,62.96,63.01,62.9,62.96,80600.0,42.6463,42.6802,42.6057,42.6463,80600.0
2011-11-09 15:20:00,62.96,63.07,62.96,63.01,94600.0,42.6463,42.7208,42.6463,42.6802,94600.0
2011-11-09 15:25:00,63.0,63.04,62.96,63.0,89800.0,42.6734,42.7005,42.6463,42.6734,89800.0
2011-11-09 15:30:00,63.0,63.01,62.9,62.91,126300.0,42.6734,42.6802,42.6057,42.6124,126300.0
2011-11-09 15:35:00,62.9,62.91,62.77,62.77,114200.0,42.6057,42.6124,42.5176,42.5176,114200.0
2011-11-09 15:40:00,62.77,62.82,62.63,62.65,220000.0,42.5176,42.5515,42.4228,42.4363,220000.0
2011-11-09 15:45:00,62.64,62.73,62.6,62.65,392600.0,42.4295,42.4905,42.4025,42.4363,392600.0
2011-11-09 15:50:00,62.65,62.71,62.57,62.62,309000.0,42.4363,42.477,42.3821,42.416,309000.0
2011-11-09 15:55:00,62.63,62.85,62.6,62.77,1065000.0,42.4228,42.5718,42.4025,42.5176,1065000.0
2011-11-10 09:30:00,63.51,63.65,63.28,63.3,216600.0,43.0188,43.1137,42.8631,42.8766,216600.0
2011-11-10 09:35:00,63.28,63.32,63.26,63.28,87300.0,42.8631,42.8902,42.8495,42.8631,87300.0
2011-11-10 09:40:00,63.29,63.36,63.25,63.35,115900.0,42.8698,42.9172,42.8427,42.9105,115900.0
2011-11-10 09:45:00,63.36,63.43,63.36,63.37,93800.0,42.9172,42.9647,42.9172,42.924,93800.0
2011-11-10 09:50:00,63.37,63.37,63.32,63.34,95900.0,42.924,42.924,42.8902,42.9037,95900.0
2011-11-10 09:55:00,63.34,63.37,63.27,63.35,78700.0,42.9037,42.924,42.8563,42.9105,78700.0
2011-11-10 10:00:00,63.36,63.4,63.29,63.36,98500.0,42.9172,42.9443,42.8698,42.9172,98500.0
2011-11-10 10:05:00,63.36,63.36,63.29,63.3,90400.0,42.9172,42.9172,42.8698,42.8766,90400.0
2011-11-10 10:10:00,63.3,63.4,63.29,63.31,83400.0,42.8766,42.9443,42.8698,42.8834,83400.0
2011-11-10 10:15:00,63.31,63.31,63.2,63.24,84300.0,42.8834,42.8834,42.8089,42.836,84300.0
2011-11-10 10:20:00,63.24,63.27,63.19,63.25,43700.0,42.836,42.8563,42.8021,42.8427,43700.0
2011-11-10 10:25:00,63.25,63.27,63.19,63.19,72600.0,42.8427,42.8563,42.8021,42.8021,72600.0
2011-11-10 10:30:00,63.18,63.19,62.95,63.03,108000.0,42.7953,42.8021,42.6395,42.6937,108000.0
2011-11-10 10:35:00,63.03,63.05,62.95,62.98,48700.0,42.6937,42.7073,42.6395,42.6599,48700.0
2011-11-10 10:40:00,62.98,62.99,62.89,62.91,71000.0,42.6599,42.6666,42.5989,42.6124,71000.0
2011-11-10 10:45:00,62.91,62.94,62.84,62.91,75800.0,42.6124,42.6328,42.565,42.6124,75800.0
2011-11-10 10:50:00,62.91,63.04,62.9,62.98,63500.0,42.6124,42.7005,42.6057,42.6599,63500.0
2011-11-10 10:55:00,62.98,63.11,62.97,62.97,81300.0,42.6599,42.7479,42.6531,42.6531,81300.0
2011-11-10 11:00:00,62.97,63.01,62.91,62.95,62400.0,42.6531,42.6802,42.6124,42.6395,62400.0
2011-11-10 11:05:00,62.95,62.98,62.92,62.97,37400.0,42.6395,42.6599,42.6192,42.6531,37400.0
2011-11-10 11:10:00,62.97,62.99,62.84,62.86,50500.0,42.6531,42.6666,42.565,42.5786,50500.0
2011-11-10 11:15:00,62.87,62.89,62.8,62.82,52500.0,42.5853,42.5989,42.5379,42.5515,52500.0
2011-11-10 11:20:00,62.82,62.95,62.82,62.95,58900.0,42.5515,42.6395,42.5515,42.6395,58900.0
2011-11-10 11:25:00,62.94,62.99,62.87,62.87,43400.0,42.6328,42.6666,42.5853,42.5853,43400.0
2011-11-10 11:30:00,62.88,62.99,62.83,62.98,64100.0,42.5921,42.6666,42.5582,42.6599,64100.0
2011-11-10 11:35:00,62.98,63.0,62.89,62.92,90900.0,42.6599,42.6734,42.5989,42.6192,90900.0
2011-11-10 11:40:00,62.91,63.09,62.91,63.09,97500.0,42.6124,42.7344,42.6124,42.7344,97500.0
2011-11-10 11:45:00,63.09,63.25,63.07,63.18,107900.0,42.7344,42.8427,42.7208,42.7953,107900.0
2011-11-10 11:50:00,63.17,63.25,63.16,63.19,61300.0,42.7885,42.8427,42.7818,42.8021,61300.0
2011-11-10 11:55:00,63.2,63.22,63.15,63.16,42900.0,42.8089,42.8224,42.775,42.7818,42900.0
2011-11-10 12:00:00,63.16,63.18,63.12,63.12,35500.0,42.7818,42.7953,42.7547,42.7547,35500.0
2011-11-10 12:05:00,63.12,63.24,63.12,63.24,54900.0,42.7547,42.836,42.7547,42.836,54900.0
2011-11-10 12:10:00,63.24,63.28,63.21,63.24,54200.0,42.836,42.8631,42.8156,42.836,54200.0
2011-11-10 12:15:00,63.25,63.31,63.24,63.31,90300.0,42.8427,42.8834,42.836,42.8834,90300.0
2011-11-10 12:20:00,63.31,63.31,63.25,63.27,29600.0,42.8834,42.8834,42.8427,42.8563,29600.0
2011-11-10 12:25:00,63.28,63.3,63.22,63.25,47400.0,42.8631,42.8766,42.8224,42.8427,47400.0
2011-11-10 12:30:00,63.25,63.26,63.2,63.2,44200.0,42.8427,42.8495,42.8089,42.8089,44200.0
2011-11-10 12:35:00,63.2,63.23,63.17,63.23,37400.0,42.8089,42.8292,42.7885,42.8292,37400.0
2011-11-10 12:40:00,63.22,63.25,63.21,63.21,44000.0,42.8224,42.8427,42.8156,42.8156,44000.0
2011-11-10 12:45:00,63.22,63.27,63.2,63.23,34300.0,42.8224,42.8563,42.8089,42.8292,34300.0
2011-11-10 12:50:00,63.22,63.26,63.2,63.26,38000.0,42.8224,42.8495,42.8089,42.8495,38000.0
2011-11-10 12:55:00,63.26,63.29,63.22,63.24,47000.0,42.8495,42.8698,42.8224,42.836,47000.0
2011-11-10 13:00:00,63.25,63.29,63.23,63.27,54400.0,42.8427,42.8698,42.8292,42.8563,54400.0
2011-11-10 13:05:00,63.28,63.28,63.23,63.24,68200.0,42.8631,42.8631,42.8292,42.836,68200.0
2011-11-10 13:10:00,63.24,63.43,63.24,63.42,104000.0,42.836,42.9647,42.836,42.9579,104000.0
2011-11-10 13:15:00,63.42,63.5,63.42,63.49,85300.0,42.9579,43.0121,42.9579,43.0053,85300.0
2011-11-10 13:20:00,63.5,63.51,63.46,63.49,62100.0,43.0121,43.0188,42.985,43.0053,62100.0
2011-11-10 13:25:00,63.49,63.51,63.39,63.39,56600.0,43.0053,43.0188,42.9376,42.9376,56600.0
2011-11-10 13:30:00,63.4,63.47,63.38,63.45,66000.0,42.9443,42.9918,42.9308,42.9782,66000.0
2011-11-10 13:35:00,63.44,63.45,63.37,63.4,28400.0,42.9714,42.9782,42.924,42.9443,28400.0
2011-11-10 13:40:00,63.41,63.47,63.39,63.4,63500.0,42.9511,42.9918,42.9376,42.9443,63500.0
2011-11-10 13:45:00,63.39,63.43,63.37,63.39,49200.0,42.9376,42.9647,42.924,42.9376,49200.0
2011-11-10 13:50:00,63.39,63.44,63.37,63.38,31400.0,42.9376,42.9714,42.924,42.9308,31400.0
2011-11-10 13:55:00,63.37,63.41,63.35,63.38,33600.0,42.924,42.9511,42.9105,42.9308,33600.0
2011-11-10 14:00:00,63.39,63.41,63.33,63.33,37900.0,42.9376,42.9511,42.8969,42.8969,37900.0
2011-11-10 14:05:00,63.33,63.4,63.29,63.31,49500.0,42.8969,42.9443,42.8698,42.8834,49500.0
2011-11-10 14:10:00,63.31,63.39,63.27,63.37,60800.0,42.8834,42.9376,42.8563,42.924,60800.0
2011-11-10 14:15:00,63.37,63.43,63.35,63.4,52500.0,42.924,42.9647,42.9105,42.9443,52500.0
2011-11-10 14:20:00,63.41,63.45,63.37,63.44,88900.0,42.9511,42.9782,42.924,42.9714,88900.0
2011-11-10 14:25:00,63.43,63.44,63.34,63.36,52500.0,42.9647,42.9714,42.9037,42.9172,52500.0
2011-11-10 14:30:00,63.36,63.39,63.33,63.39,41200.0,42.9172,42.9376,42.8969,42.9376,41200.0
2011-11-10 14:35:00,63.38,63.39,63.29,63.32,51000.0,42.9308,42.9376,42.8698,42.8902,51000.0
2011-11-10 14:40:00,63.31,63.33,63.28,63.31,57200.0,42.8834,42.8969,42.8631,42.8834,57200.0
2011-11-10 14:45:00,63.3,63.35,63.29,63.29,32600.0,42.8766,42.9105,42.8698,42.8698,32600.0
2011-11-10 14:50:00,63.31,63.36,63.28,63.28,31900.0,42.8834,42.9172,42.8631,42.8631,31900.0
2011-11-10 14:55:00,63.28,63.29,63.2,63.21,40200.0,42.8631,42.8698,42.8089,42.8156,40200.0
2011-11-10 15:00:00,63.21,63.26,63.19,63.24,44200.0,42.8156,42.8495,42.8021,42.836,44200.0
2011-11-10 15:05:00,63.24,63.27,63.2,63.23,93400.0,42.836,42.8563,42.8089,42.8292,93400.0
2011-11-10 15:10:00,63.22,63.24,63.19,63.2,40700.0,42.8224,42.836,42.8021,42.8089,40700.0
2011-11-10 15:15:00,63.2,63.24,63.17,63.19,33700.0,42.8089,42.836,42.7885,42.8021,33700.0
2011-11-10 15:20:00,63.18,63.27,63.17,63.24,48000.0,42.7953,42.8563,42.7885,42.836,48000.0
2011-11-10 15:25:00,63.24,63.38,63.22,63.3,148400.0,42.836,42.9308,42.8224,42.8766,148400.0
2011-11-10 15:30:00,63.29,63.32,63.23,63.25,122500.0,42.8698,42.8902,42.8292,42.8427,122500.0
2011-11-10 15:35:00,63.25,63.29,63.2,63.27,85600.0,42.8427,42.8698,42.8089,42.8563,85600.0
2011-11-10 15:40:00,63.26,63.28,63.21,63.26,70800.0,42.8495,42.8631,42.8156,42.8495,70800.0
2011-11-10 15:45:00,63.25,63.28,63.2,63.2,102400.0,42.8427,42.8631,42.8089,42.8089,102400.0
2011-11-10 15:50:00,63.2,63.39,63.19,63.39,181300.0,42.8089,42.9376,42.8021,42.9376,181300.0
2011-11-10 15:55:00,63.38,63.39,63.23,63.25,274000.0,42.9308,42.9376,42.8292,42.8427,274000.0
2011-11-11 09:30:00,63.56,63.89,63.54,63.86,211300.0,43.0527,43.2762,43.0392,43.2559,211300.0
2011-11-11 09:35:00,63.85,63.89,63.78,63.85,79800.0,43.2491,43.2762,43.2017,43.2491,79800.0
2011-11-11 09:40:00,63.85,63.97,63.85,63.94,83800.0,43.2491,43.3304,43.2491,43.3101,83800.0
2011-11-11 09:45:00,63.94,64.0,63.89,63.99,122100.0,43.3101,43.3508,43.2762,43.344,122100.0
2011-11-11 09:50:00,63.99,64.0,63.86,63.92,113500.0,43.344,43.3508,43.2559,43.2966,113500.0
2011-11-11 09:55:00,63.93,64.02,63.89,63.94,63900.0,43.3033,43.3643,43.2762,43.3101,63900.0
2011-11-11 10:00:00,63.95,64.03,63.9,64.01,89200.0,43.3169,43.3711,43.283,43.3575,89200.0
2011-11-11 10:05:00,64.02,64.05,63.94,63.97,60300.0,43.3643,43.3846,43.3101,43.3304,60300.0
2011-11-11 10:10:00,63.96,63.99,63.86,63.91,58900.0,43.3237,43.344,43.2559,43.2898,58900.0
2011-11-11 10:15:00,63.91,63.94,63.89,63.89,67500.0,43.2898,43.3101,43.2762,43.2762,67500.0
2011-11-11 10:20:00,63.9,63.93,63.87,63.9,81000.0,43.283,43.3033,43.2627,43.283,81000.0
2011-11-11 10:25:00,63.89,63.98,63.89,63.91,48100.0,43.2762,43.3372,43.2762,43.2898,48100.0
2011-11-11 10:30:00,63.92,63.98,63.9,63.95,91900.0,43.2966,43.3372,43.283,43.3169,91900.0
2011-11-11 10:35:00,63.95,63.99,63.95,63.98,75200.0,43.3169,43.344,43.3169,43.3372,75200.0
2011-11-11 10:40:00,63.98,64.0,63.95,63.99,66600.0,43.3372,43.3508,43.3169,43.344,66600.0
2011-11-11 10:45:00,64.0,64.01,63.95,64.0,52500.0,43.3508,43.3575,43.3169,43.3508,52500.0
2011-11-11 10:50:00,64.0,64.04,63.99,64.04,47100.0,43.3508,43.3778,43.344,43.3778,47100.0
2011-11-11 10:55:00,64.04,64.1,64.03,64.1,67000.0,43.3778,43.4185,43.3711,43.4185,67000.0
2011-11-11 11:00:00,64.1,64.14,64.04,64.04,51100.0,43.4185,43.4456,43.3778,43.3778,51100.0
2011-11-11 11:05:00,64.05,64.07,63.99,63.99,69400.0,43.3846,43.3982,43.344,43.344,69400.0
2011-11-11 11:10:00,63.99,64.03,63.98,64.01,48000.0,43.344,43.3711,43.3372,43.3575,48000.0
2011-11-11 11:15:00,64.02,64.03,63.97,64.01,43600.0,43.3643,43.3711,43.3304,43.3575,43600.0
2011-11-11 11:20:00,64.01,64.04,63.99,64.01,63000.0,43.3575,43.3778,43.344,43.3575,63000.0
2011-11-11 11:25:00,64.01,64.01,63.94,63.96,31000.0,43.3575,43.3575,43.3101,43.3237,31000.0
2011-11-11 11:30:00,63.96,63.98,63.9,63.9,43200.0,43.3237,43.3372,43.283,43.283,43200.0
2011-11-11 11:35:00,63.89,63.96,63.89,63.93,37200.0,43.2762,43.3237,43.2762,43.3033,37200.0
2011-11-11 11:40:00,63.93,63.94,63.88,63.93,28000.0,43.3033,43.3101,43.2695,43.3033,28000.0
2011-11-11 11:45:00,63.93,63.96,63.88,63.89,34300.0,43.3033,43.3237,43.2695,43.2762,34300.0
2011-11-11 11:50:00,63.88,63.94,63.86,63.93,56300.0,43.2695,43.3101,43.2559,43.3033,56300.0
2011-11-11 11:55:00,63.93,63.94,63.89,63.92,44600.0,43.3033,43.3101,43.2762,43.2966,44600.0
2011-11-11 12:00:00,63.93,63.95,63.9,63.91,63500.0,43.3033,43.3169,43.283,43.2898,63500.0
2011-11-11 12:05:00,63.92,63.95,63.9,63.93,50200.0,43.2966,43.3169,43.283,43.3033,50200.0
2011-11-11 12:10:00,63.93,63.94,63.89,63.91,75900.0,43.3033,43.3101,43.2762,43.2898,75900.0
2011-11-11 12:15:00,63.9,63.96,63.88,63.95,69000.0,43.283,43.3237,43.2695,43.3169,69000.0
2011-11-11 12:20:00,63.95,63.97,63.91,63.92,45900.0,43.3169,43.3304,43.2898,43.2966,45900.0
2011-11-11 12:25:00,63.92,63.96,63.92,63.94,19500.0,43.2966,43.3237,43.2966,43.3101,19500.0
2011-11-11 12:30:00,63.94,63.97,63.91,63.96,23000.0,43.3101,43.3304,43.2898,43.3237,23000.0
2011-11-11 12:35:00,63.96,63.97,63.92,63.92,20600.0,43.3237,43.3304,43.2966,43.2966,20600.0
2011-11-11 12:40:00,63.92,63.92,63.88,63.9,31600.0,43.2966,43.2966,43.2695,43.283,31600.0
2011-11-11 12:45:00,63.9,63.94,63.89,63.91,28300.0,43.283,43.3101,43.2762,43.2898,28300.0
2011-11-11 12:50:00,63.91,63.91,63.87,63.87,22200.0,43.2898,43.2898,43.2627,43.2627,22200.0
2011-11-11 12:55:00,63.88,63.93,63.87,63.9,21600.0,43.2695,43.3033,43.2627,43.283,21600.0
2011-11-11 13:00:00,63.91,63.95,63.9,63.93,63900.0,43.2898,43.3169,43.283,43.3033,63900.0
2011-11-11 13:05:00,63.93,63.95,63.91,63.93,67800.0,43.3033,43.3169,43.2898,43.3033,67800.0
2011-11-11 13:10:00,63.93,63.96,63.92,63.95,26300.0,43.3033,43.3237,43.2966,43.3169,26300.0
2011-11-11 13:15:00,63.96,64.0,63.94,63.96,23100.0,43.3237,43.3508,43.3101,43.3237,23100.0
2011-11-11 13:20:00,63.96,64.0,63.95,63.96,63000.0,43.3237,43.3508,43.3169,43.3237,63000.0
2011-11-11 13:25:00,63.96,63.99,63.94,63.96,32100.0,43.3237,43.344,43.3101,43.3237,32100.0
2011-11-11 13:30:00,63.96,63.97,63.92,63.94,37300.0,43.3237,43.3304,43.2966,43.3101,37300.0
2011-11-11 13:35:00,63.95,63.95,63.88,63.88,48300.0,43.3169,43.3169,43.2695,43.2695,48300.0
2011-11-11 13:40:00,63.88,63.92,63.88,63.91,28100.0,43.2695,43.2966,43.2695,43.2898,28100.0
2011-11-11 13:45:00,63.91,63.93,63.91,63.93,25400.0,43.2898,43.3033,43.2898,43.3033,25400.0
2011-11-11 13:50:00,63.93,63.93,63.88,63.89,36300.0,43.3033,43.3033,43.2695,43.2762,36300.0
2011-11-11 13:55:00,63.88,63.88,63.84,63.86,32900.0,43.2695,43.2695,43.2424,43.2559,32900.0
2011-11-11 14:00:00,63.86,63.93,63.86,63.92,30500.0,43.2559,43.3033,43.2559,43.2966,30500.0
2011-11-11 14:05:00,63.91,63.93,63.89,63.9,42200.0,43.2898,43.3033,43.2762,43.283,42200.0
2011-11-11 14:10:00,63.9,63.93,63.87,63.89,65800.0,43.283,43.3033,43.2627,43.2762,65800.0
2011-11-11 14:15:00,63.89,63.93,63.89,63.92,23300.0,43.2762,43.3033,43.2762,43.2966,23300.0
2011-11-11 14:20:00,63.92,63.94,63.87,63.89,30700.0,43.2966,43.3101,43.2627,43.2762,30700.0
2011-11-11 14:25:00,63.89,63.92,63.88,63.91,19500.0,43.2762,43.2966,43.2695,43.2898,19500.0
2011-11-11 14:30:00,63.92,64.0,63.92,63.94,54700.0,43.2966,43.3508,43.2966,43.3101,54700.0
2011-11-11 14:35:00,63.95,63.95,63.9,63.92,50600.0,43.3169,43.3169,43.283,43.2966,50600.0
2011-11-11 14:40:00,63.91,63.97,63.91,63.91,22200.0,43.2898,43.3304,43.2898,43.2898,22200.0
2011-11-11 14:45:00,63.92,63.94,63.88,63.88,46200.0,43.2966,43.3101,43.2695,43.2695,46200.0
2011-11-11 14:50:00,63.89,63.94,63.88,63.89,42300.0,43.2762,43.3101,43.2695,43.2762,42300.0
2011-11-11 14:55:00,63.89,63.89,63.84,63.89,38000.0,43.2762,43.2762,43.2424,43.2762,38000.0
2011-11-11 15:00:00,63.88,63.93,63.83,63.83,139000.0,43.2695,43.3033,43.2356,43.2356,139000.0
2011-11-11 15:05:00,63.82,63.87,63.81,63.85,88600.0,43.2288,43.2627,43.2221,43.2491,88600.0
2011-11-11 15:10:00,63.84,63.86,63.8,63.82,50600.0,43.2424,43.2559,43.2153,43.2288,50600.0
2011-11-11 15:15:00,63.82,63.9,63.81,63.88,49200.0,43.2288,43.283,43.2221,43.2695,49200.0
2011-11-11 15:20:00,63.88,63.91,63.84,63.87,53700.0,43.2695,43.2898,43.2424,43.2627,53700.0
2011-11-11 15:25:00,63.86,63.93,63.85,63.91,51500.0,43.2559,43.3033,43.2491,43.2898,51500.0
2011-11-11 15:30:00,63.92,63.93,63.86,63.88,85700.0,43.2966,43.3033,43.2559,43.2695,85700.0
2011-11-11 15:35:00,63.88,63.88,63.81,63.83,62400.0,43.2695,43.2695,43.2221,43.2356,62400.0
2011-11-11 15:40:00,63.83,63.84,63.79,63.81,123500.0,43.2356,43.2424,43.2085,43.2221,123500.0
2011-11-11 15:45:00,63.82,63.87,63.79,63.85,130000.0,43.2288,43.2627,43.2085,43.2491,130000.0
2011-11-11 15:50:00,63.84,63.97,63.83,63.95,193300.0,43.2424,43.3304,43.2356,43.3169,193300.0
2011-11-11 15:55:00,63.96,63.96,63.89,63.91,382400.0,43.3237,43.3237,43.2762,43.2898,382400.0
2011-11-14 09:30:00,63.44,63.54,63.3,63.31,220300.0,42.9714,43.0392,42.8766,42.8834,220300.0
2011-11-14 09:35:00,63.32,63.48,63.27,63.41,117600.0,42.8902,42.9985,42.8563,42.9511,117600.0
2011-11-14 09:40:00,63.4,63.46,63.27,63.28,89800.0,42.9443,42.985,42.8563,42.8631,89800.0
2011-11-14 09:45:00,63.29,63.33,63.23,63.29,60500.0,42.8698,42.8969,42.8292,42.8698,60500.0
2011-11-14 09:50:00,63.29,63.33,63.23,63.27,60400.0,42.8698,42.8969,42.8292,42.8563,60400.0
2011-11-14 09:55:00,63.27,63.29,63.25,63.25,39700.0,42.8563,42.8698,42.8427,42.8427,39700.0
2011-11-14 10:00:00,63.25,63.28,63.2,63.25,117900.0,42.8427,42.8631,42.8089,42.8427,117900.0
2011-11-14 10:05:00,63.24,63.32,63.2,63.31,63300.0,42.836,42.8902,42.8089,42.8834,63300.0
2011-11-14 10:10:00,63.3,63.33,63.25,63.25,67300.0,42.8766,42.8969,42.8427,42.8427,67300.0
2011-11-14 10:15:00,63.25,63.26,63.2,63.2,38200.0,42.8427,42.8495,42.8089,42.8089,38200.0
2011-11-14 10:20:00,63.21,63.27,63.19,63.25,71600.0,42.8156,42.8563,42.8021,42.8427,71600.0
2011-11-14 10:25:00,63.25,63.27,63.24,63.27,28700.0,42.8427,42.8563,42.836,42.8563,28700.0
2011-11-14 10:30:00,63.27,63.28,63.24,63.26,54900.0,42.8563,42.8631,42.836,42.8495,54900.0
2011-11-14 10:35:00,63.26,63.27,63.22,63.26,51800.0,42.8495,42.8563,42.8224,42.8495,51800.0
2011-11-14 10:40:00,63.26,63.28,63.24,63.28,51300.0,42.8495,42.8631,42.836,42.8631,51300.0
2011-11-14 10:45:00,63.28,63.28,63.21,63.23,69200.0,42.8631,42.8631,42.8156,42.8292,69200.0
2011-11-14 10:50:00,63.23,63.31,63.23,63.31,51600.0,42.8292,42.8834,42.8292,42.8834,51600.0
2011-11-14 10:55:00,63.31,63.33,63.29,63.31,49100.0,42.8834,42.8969,42.8698,42.8834,49100.0
2011-11-14 11:00:00,63.31,63.42,63.3,63.42,53000.0,42.8834,42.9579,42.8766,42.9579,53000.0
2011-11-14 11:05:00,63.41,63.42,63.38,63.4,44700.0,42.9511,42.9579,42.9308,42.9443,44700.0
2011-11-14 11:10:00,63.4,63.4,63.29,63.3,56100.0,42.9443,42.9443,42.8698,42.8766,56100.0
2011-11-14 11:15:00,63.31,63.41,63.31,63.39,44700.0,42.8834,42.9511,42.8834,42.9376,44700.0
2011-11-14 11:20:00,63.38,63.46,63.33,63.46,86100.0,42.9308,42.985,42.8969,42.985,86100.0
2011-11-14 11:25:00,63.46,63.48,63.41,63.46,33700.0,42.985,42.9985,42.9511,42.985,33700.0
2011-11-14 11:30:00,63.46,63.53,63.44,63.5,41600.0,42.985,43.0324,42.9714,43.0121,41600.0
2011-11-14 11:35:00,63.5,63.53,63.45,63.48,32600.0,43.0121,43.0324,42.9782,42.9985,32600.0
2011-11-14 11:40:00,63.48,63.49,63.38,63.42,103700.0,42.9985,43.0053,42.9308,42.9579,103700.0
2011-11-14 11:45:00,63.42,63.45,63.38,63.4,36900.0,42.9579,42.9782,42.9308,42.9443,36900.0
2011-11-14 11:50:00,63.4,63.42,63.32,63.38,100800.0,42.9443,42.9579,42.8902,42.9308,100800.0
2011-11-14 11:55:00,63.39,63.4,63.36,63.4,42300.0,42.9376,42.9443,42.9172,42.9443,42300.0
2011-11-14 12:00:00,63.4,63.42,63.35,63.36,28200.0,42.9443,42.9579,42.9105,42.9172,28200.0
2011-11-14 12:05:00,63.35,63.38,63.34,63.38,43900.0,42.9105,42.9308,42.9037,42.9308,43900.0
2011-11-14 12:10:00,63.37,63.37,63.34,63.35,49900.0,42.924,42.924,42.9037,42.9105,49900.0
2011-11-14 12:15:00,63.35,63.36,63.27,63.28,52500.0,42.9105,42.9172,42.8563,42.8631,52500.0
2011-11-14 12:20:00,63.27,63.32,63.21,63.27,110200.0,42.8563,42.8902,42.8156,42.8563,110200.0
2011-11-14 12:25:00,63.26,63.27,63.21,63.24,45400.0,42.8495,42.8563,42.8156,42.836,45400.0
2011-11-14 12:30:00,63.23,63.24,63.2,63.21,51900.0,42.8292,42.836,42.8089,42.8156,51900.0
2011-11-14 12:35:00,63.2,63.2,63.1,63.12,143000.0,42.8089,42.8089,42.7411,42.7547,143000.0
2011-11-14 12:40:00,63.12,63.15,63.11,63.12,36500.0,42.7547,42.775,42.7479,42.7547,36500.0
2011-11-14 12:45:00,63.12,63.12,63.08,63.12,32000.0,42.7547,42.7547,42.7276,42.7547,32000.0
2011-11-14 12:50:00,63.12,63.14,63.09,63.11,62300.0,42.7547,42.7682,42.7344,42.7479,62300.0
2011-11-14 12:55:00,63.11,63.11,63.04,63.04,41000.0,42.7479,42.7479,42.7005,42.7005,41000.0
2011-11-14 13:00:00,63.04,63.04,63.0,63.01,64200.0,42.7005,42.7005,42.6734,42.6802,64200.0
2011-11-14 13:05:00,63.01,63.06,63.0,63.05,36700.0,42.6802,42.714,42.6734,42.7073,36700.0
2011-11-14 13:10:00,63.06,63.06,63.01,63.03,34200.0,42.714,42.714,42.6802,42.6937,34200.0
2011-11-14 13:15:00,63.02,63.05,62.98,62.99,105300.0,42.6869,42.7073,42.6599,42.6666,105300.0
2011-11-14 13:20:00,63.0,63.05,62.99,63.03,43500.0,42.6734,42.7073,42.6666,42.6937,43500.0
2011-11-14 13:25:00,63.03,63.1,63.02,63.09,37600.0,42.6937,42.7411,42.6869,42.7344,37600.0
2011-11-14 13:30:00,63.08,63.09,63.02,63.02,30400.0,42.7276,42.7344,42.6869,42.6869,30400.0
2011-11-14 13:35:00,63.02,63.12,63.01,63.11,76600.0,42.6869,42.7547,42.6802,42.7479,76600.0
2011-11-14 13:40:00,63.12,63.12,63.07,63.11,60500.0,42.7547,42.7547,42.7208,42.7479,60500.0
2011-11-14 13:45:00,63.11,63.11,63.03,63.03,30500.0,42.7479,42.7479,42.6937,42.6937,30500.0
2011-11-14 13:50:00,63.03,63.05,63.01,63.01,38000.0,42.6937,42.7073,42.6802,42.6802,38000.0
2011-11-14 13:55:00,63.02,63.08,63.01,63.07,134000.0,42.6869,42.7276,42.6802,42.7208,134000.0
2011-11-14 14:00:00,63.07,63.07,63.02,63.05,46400.0,42.7208,42.7208,42.6869,42.7073,46400.0
2011-11-14 14:05:00,63.06,63.06,63.03,63.05,37000.0,42.714,42.714,42.6937,42.7073,37000.0
2011-11-14 14:10:00,63.06,63.07,63.03,63.03,50600.0,42.714,42.7208,42.6937,42.6937,50600.0
2011-11-14 14:15:00,63.03,63.04,62.97,62.97,48300.0,42.6937,42.7005,42.6531,42.6531,48300.0
2011-11-14 14:20:00,62.97,63.02,62.97,62.99,45100.0,42.6531,42.6869,42.6531,42.6666,45100.0
2011-11-14 14:25:00,62.98,62.98,62.95,62.96,88200.0,42.6599,42.6599,42.6395,42.6463,88200.0
2011-11-14 14:30:00,62.95,62.97,62.95,62.95,60400.0,42.6395,42.6531,42.6395,42.6395,60400.0
2011-11-14 14:35:00,62.95,62.97,62.95,62.96,58200.0,42.6395,42.6531,42.6395,42.6463,58200.0
2011-11-14 14:40:00,62.96,62.98,62.95,62.96,59900.0,42.6463,42.6599,42.6395,42.6463,59900.0
2011-11-14 14:45:00,62.95,62.98,62.94,62.96,105800.0,42.6395,42.6599,42.6328,42.6463,105800.0
2011-11-14 14:50:00,62.96,62.98,62.94,62.98,74200.0,42.6463,42.6599,42.6328,42.6599,74200.0
2011-11-14 14:55:00,62.98,62.99,62.95,62.96,80000.0,42.6599,42.6666,42.6395,42.6463,80000.0
2011-11-14 15:00:00,62.96,63.0,62.93,62.98,115000.0,42.6463,42.6734,42.626,42.6599,115000.0
2011-11-14 15:05:00,62.97,63.0,62.96,62.98,33300.0,42.6531,42.6734,42.6463,42.6599,33300.0
2011-11-14 15:10:00,62.98,63.02,62.97,63.02,75900.0,42.6599,42.6869,42.6531,42.6869,75900.0
2011-11-14 15:15:00,63.02,63.02,62.96,62.97,44700.0,42.6869,42.6869,42.6463,42.6531,44700.0
2011-11-14 15:20:00,62.97,63.01,62.96,62.97,53300.0,42.6531,42.6802,42.6463,42.6531,53300.0
2011-11-14 15:25:00,62.96,63.04,62.96,63.01,72400.0,42.6463,42.7005,42.6463,42.6802,72400.0
2011-11-14 15:30:00,63.01,63.07,63.01,63.03,89700.0,42.6802,42.7208,42.6802,42.6937,89700.0
2011-11-14 15:35:00,63.03,63.03,62.98,62.98,92600.0,42.6937,42.6937,42.6599,42.6599,92600.0
2011-11-14 15:40:00,62.99,63.04,62.98,63.02,86900.0,42.6666,42.7005,42.6599,42.6869,86900.0
2011-11-14 15:45:00,63.02,63.07,62.96,62.97,123200.0,42.6869,42.7208,42.6463,42.6531,123200.0
2011-11-14 15:50:00,62.96,63.03,62.95,62.97,201900.0,42.6463,42.6937,42.6395,42.6531,201900.0
2011-11-14 15:55:00,62.96,63.08,62.93,63.05,483800.0,42.6463,42.7276,42.626,42.7073,483800.0
2011-11-15 09:30:00,63.38,63.41,63.18,63.28,333900.0,42.9308,42.9511,42.7953,42.8631,333900.0
2011-11-15 09:35:00,63.26,63.27,63.16,63.18,110600.0,42.8495,42.8563,42.7818,42.7953,110600.0
2011-11-15 09:40:00,63.18,63.24,63.14,63.23,101700.0,42.7953,42.836,42.7682,42.8292,101700.0
2011-11-15 09:45:00,63.22,63.36,63.18,63.33,125400.0,42.8224,42.9172,42.7953,42.8969,125400.0
2011-11-15 09:50:00,63.33,63.34,63.21,63.24,107400.0,42.8969,42.9037,42.8156,42.836,107400.0
2011-11-15 09:55:00,63.24,63.32,63.17,63.21,89500.0,42.836,42.8902,42.7885,42.8156,89500.0
2011-11-15 10:00:00,63.21,63.28,63.2,63.27,104500.0,42.8156,42.8631,42.8089,42.8563,104500.0
2011-11-15 10:05:00,63.27,63.35,63.21,63.22,132400.0,42.8563,42.9105,42.8156,42.8224,132400.0
2011-11-15 10:10:00,63.22,63.26,63.17,63.26,106300.0,42.8224,42.8495,42.7885,42.8495,106300.0
2011-11-15 10:15:00,63.26,63.29,63.21,63.23,72400.0,42.8495,42.8698,42.8156,42.8292,72400.0
2011-11-15 10:20:00,63.24,63.28,63.2,63.26,98600.0,42.836,42.8631,42.8089,42.8495,98600.0
2011-11-15 10:25:00,63.26,63.27,63.21,63.25,47900.0,42.8495,42.8563,42.8156,42.8427,47900.0
2011-11-15 10:30:00,63.25,63.38,63.25,63.34,89100.0,42.8427,42.9308,42.8427,42.9037,89100.0
2011-11-15 10:35:00,63.34,63.46,63.34,63.42,59900.0,42.9037,42.985,42.9037,42.9579,59900.0
2011-11-15 10:40:00,63.42,63.44,63.37,63.42,61600.0,42.9579,42.9714,42.924,42.9579,61600.0
2011-11-15 10:45:00,63.42,63.45,63.34,63.41,70800.0,42.9579,42.9782,42.9037,42.9511,70800.0
2011-11-15 10:50:00,63.41,63.41,63.27,63.27,82300.0,42.9511,42.9511,42.8563,42.8563,82300.0
2011-11-15 10:55:00,63.27,63.35,63.26,63.35,77600.0,42.8563,42.9105,42.8495,42.9105,77600.0
2011-11-15 11:00:00,63.35,63.4,63.34,63.36,79500.0,42.9105,42.9443,42.9037,42.9172,79500.0
2011-11-15 11:05:00,63.36,63.38,63.31,63.31,95100.0,42.9172,42.9308,42.8834,42.8834,95100.0
2011-11-15 11:10:00,63.31,63.4,63.31,63.38,130000.0,42.8834,42.9443,42.8834,42.9308,130000.0
2011-11-15 11:15:00,63.38,63.38,63.28,63.29,40800.0,42.9308,42.9308,42.8631,42.8698,40800.0
2011-11-15 11:20:00,63.29,63.29,63.2,63.21,33000.0,42.8698,42.8698,42.8089,42.8156,33000.0
2011-11-15 11:25:00,63.2,63.22,63.15,63.18,89100.0,42.8089,42.8224,42.775,42.7953,89100.0
2011-11-15 11:30:00,63.17,63.26,63.17,63.21,102100.0,42.7885,42.8495,42.7885,42.8156,102100.0
2011-11-15 11:35:00,63.21,63.25,63.15,63.16,44000.0,42.8156,42.8427,42.775,42.7818,44000.0
2011-11-15 11:40:00,63.16,63.17,63.12,63.14,38700.0,42.7818,42.7885,42.7547,42.7682,38700.0
2011-11-15 11:45:00,63.14,63.15,63.1,63.13,21500.0,42.7682,42.775,42.7411,42.7615,21500.0
2011-11-15 11:50:00,63.13,63.15,63.12,63.12,31900.0,42.7615,42.775,42.7547,42.7547,31900.0
2011-11-15 11:55:00,63.12,63.24,63.11,63.16,69200.0,42.7547,42.836,42.7479,42.7818,69200.0
2011-11-15 12:00:00,63.16,63.3,63.15,63.29,64900.0,42.7818,42.8766,42.775,42.8698,64900.0
2011-11-15 12:05:00,63.3,63.34,63.27,63.3,36100.0,42.8766,42.9037,42.8563,42.8766,36100.0
2011-11-15 12:10:00,63.3,63.35,63.3,63.34,24900.0,42.8766,42.9105,42.8766,42.9037,24900.0
2011-11-15 12:15:00,63.34,63.35,63.32,63.33,52600.0,42.9037,42.9105,42.8902,42.8969,52600.0
2011-11-15 12:20:00,63.33,63.35,63.32,63.34,46700.0,42.8969,42.9105,42.8902,42.9037,46700.0
2011-11-15 12:25:00,63.34,63.45,63.34,63.43,57500.0,42.9037,42.9782,42.9037,42.9647,57500.0
2011-11-15 12:30:00,63.43,63.54,63.42,63.49,82800.0,42.9647,43.0392,42.9579,43.0053,82800.0
2011-11-15 12:35:00,63.49,63.62,63.49,63.6,69200.0,43.0053,43.0934,43.0053,43.0798,69200.0
2011-11-15 12:40:00,63.6,63.64,63.56,63.62,77000.0,43.0798,43.1069,43.0527,43.0934,77000.0
2011-11-15 12:45:00,63.62,63.69,63.62,63.67,70400.0,43.0934,43.1408,43.0934,43.1272,70400.0
2011-11-15 12:50:00,63.67,63.68,63.65,63.66,47500.0,43.1272,43.134,43.1137,43.1205,47500.0
2011-11-15 12:55:00,63.67,63.72,63.66,63.72,55200.0,43.1272,43.1611,43.1205,43.1611,55200.0
2011-11-15 13:00:00,63.72,63.82,63.71,63.81,84800.0,43.1611,43.2288,43.1543,43.2221,84800.0
2011-11-15 13:05:00,63.81,63.82,63.77,63.78,55000.0,43.2221,43.2288,43.195,43.2017,55000.0
2011-11-15 13:10:00,63.78,63.81,63.77,63.8,66500.0,43.2017,43.2221,43.195,43.2153,66500.0
2011-11-15 13:15:00,63.8,63.85,63.78,63.81,48700.0,43.2153,43.2491,43.2017,43.2221,48700.0
2011-11-15 13:20:00,63.8,63.82,63.79,63.8,29100.0,43.2153,43.2288,43.2085,43.2153,29100.0
2011-11-15 13:25:00,63.81,63.87,63.81,63.87,57500.0,43.2221,43.2627,43.2221,43.2627,57500.0
2011-11-15 13:30:00,63.87,63.88,63.84,63.87,96600.0,43.2627,43.2695,43.2424,43.2627,96600.0
2011-11-15 13:35:00,63.87,63.9,63.85,63.86,146700.0,43.2627,43.283,43.2491,43.2559,146700.0
2011-11-15 13:40:00,63.86,63.87,63.79,63.82,69300.0,43.2559,43.2627,43.2085,43.2288,69300.0
2011-11-15 13:45:00,63.82,63.83,63.79,63.79,55300.0,43.2288,43.2356,43.2085,43.2085,55300.0
2011-11-15 13:50:00,63.79,63.87,63.76,63.76,66400.0,43.2085,43.2627,43.1882,43.1882,66400.0
2011-11-15 13:55:00,63.76,63.84,63.75,63.83,53200.0,43.1882,43.2424,43.1814,43.2356,53200.0
2011-11-15 14:00:00,63.84,63.84,63.78,63.79,36300.0,43.2424,43.2424,43.2017,43.2085,36300.0
2011-11-15 14:05:00,63.79,63.81,63.77,63.79,37600.0,43.2085,43.2221,43.195,43.2085,37600.0
2011-11-15 14:10:00,63.78,63.85,63.77,63.83,78900.0,43.2017,43.2491,43.195,43.2356,78900.0
2011-11-15 14:15:00,63.82,63.83,63.77,63.82,45900.0,43.2288,43.2356,43.195,43.2288,45900.0
2011-11-15 14:20:00,63.82,63.83,63.78,63.82,54700.0,43.2288,43.2356,43.2017,43.2288,54700.0
2011-11-15 14:25:00,63.81,63.82,63.75,63.8,41500.0,43.2221,43.2288,43.1814,43.2153,41500.0
2011-11-15 14:30:00,63.8,63.86,63.8,63.84,45300.0,43.2153,43.2559,43.2153,43.2424,45300.0
2011-11-15 14:35:00,63.84,63.87,63.83,63.85,61500.0,43.2424,43.2627,43.2356,43.2491,61500.0
2011-11-15 14:40:00,63.86,63.88,63.8,63.8,61400.0,43.2559,43.2695,43.2153,43.2153,61400.0
2011-11-15 14:45:00,63.8,63.87,63.79,63.85,65700.0,43.2153,43.2627,43.2085,43.2491,65700.0
2011-11-15 14:50:00,63.84,63.9,63.83,63.85,95700.0,43.2424,43.283,43.2356,43.2491,95700.0
2011-11-15 14:55:00,63.85,63.87,63.82,63.82,48800.0,43.2491,43.2627,43.2288,43.2288,48800.0
2011-11-15 15:00:00,63.82,63.89,63.81,63.87,108900.0,43.2288,43.2762,43.2221,43.2627,108900.0
2011-11-15 15:05:00,63.87,63.89,63.86,63.87,71800.0,43.2627,43.2762,43.2559,43.2627,71800.0
2011-11-15 15:10:00,63.87,63.89,63.85,63.85,85100.0,43.2627,43.2762,43.2491,43.2491,85100.0
2011-11-15 15:15:00,63.85,63.87,63.81,63.81,51400.0,43.2491,43.2627,43.2221,43.2221,51400.0
2011-11-15 15:20:00,63.82,63.87,63.8,63.84,80200.0,43.2288,43.2627,43.2153,43.2424,80200.0
2011-11-15 15:25:00,63.84,63.89,63.83,63.83,84100.0,43.2424,43.2762,43.2356,43.2356,84100.0
2011-11-15 15:30:00,63.83,63.86,63.76,63.76,87300.0,43.2356,43.2559,43.1882,43.1882,87300.0
2011-11-15 15:35:00,63.76,63.83,63.74,63.77,114800.0,43.1882,43.2356,43.1746,43.195,114800.0
2011-11-15 15:40:00,63.76,63.78,63.72,63.75,155200.0,43.1882,43.2017,43.1611,43.1814,155200.0
2011-11-15 15:45:00,63.74,63.82,63.73,63.82,130600.0,43.1746,43.2288,43.1679,43.2288,130600.0
2011-11-15 15:50:00,63.82,63.83,63.77,63.77,172700.0,43.2288,43.2356,43.195,43.195,172700.0
2011-11-15 15:55:00,63.77,63.77,63.55,63.57,577700.0,43.195,43.195,43.0459,43.0595,577700.0
2011-11-16 09:30:00,63.11,63.15,63.02,63.07,315400.0,42.7479,42.775,42.6869,42.7208,315400.0
2011-11-16 09:35:00,63.07,63.16,63.05,63.05,178500.0,42.7208,42.7818,42.7073,42.7073,178500.0
2011-11-16 09:40:00,63.05,63.14,63.05,63.12,91700.0,42.7073,42.7682,42.7073,42.7547,91700.0
2011-11-16 09:45:00,63.12,63.16,63.08,63.11,112700.0,42.7547,42.7818,42.7276,42.7479,112700.0
2011-11-16 09:50:00,63.11,63.22,63.1,63.21,98500.0,42.7479,42.8224,42.7411,42.8156,98500.0
2011-11-16 09:55:00,63.2,63.22,63.15,63.19,76100.0,42.8089,42.8224,42.775,42.8021,76100.0
2011-11-16 10:00:00,63.19,63.38,63.19,63.26,217600.0,42.8021,42.9308,42.8021,42.8495,217600.0
2011-11-16 10:05:00,63.26,63.27,63.17,63.21,89800.0,42.8495,42.8563,42.7885,42.8156,89800.0
2011-11-16 10:10:00,63.2,63.22,63.16,63.21,76700.0,42.8089,42.8224,42.7818,42.8156,76700.0
2011-11-16 10:15:00,63.21,63.3,63.21,63.29,56200.0,42.8156,42.8766,42.8156,42.8698,56200.0
2011-11-16 10:20:00,63.29,63.3,63.23,63.26,90000.0,42.8698,42.8766,42.8292,42.8495,90000.0
2011-11-16 10:25:00,63.27,63.36,63.27,63.3,73400.0,42.8563,42.9172,42.8563,42.8766,73400.0
2011-11-16 10:30:00,63.3,63.3,63.26,63.27,91400.0,42.8766,42.8766,42.8495,42.8563,91400.0
2011-11-16 10:35:00,63.26,63.3,63.24,63.26,85100.0,42.8495,42.8766,42.836,42.8495,85100.0
2011-11-16 10:40:00,63.27,63.32,63.24,63.31,76900.0,42.8563,42.8902,42.836,42.8834,76900.0
2011-11-16 10:45:00,63.31,63.35,63.29,63.3,47000.0,42.8834,42.9105,42.8698,42.8766,47000.0
2011-11-16 10:50:00,63.3,63.35,63.28,63.33,63600.0,42.8766,42.9105,42.8631,42.8969,63600.0
2011-11-16 10:55:00,63.32,63.33,63.25,63.32,75100.0,42.8902,42.8969,42.8427,42.8902,75100.0
2011-11-16 11:00:00,63.32,63.55,63.32,63.53,123000.0,42.8902,43.0459,42.8902,43.0324,123000.0
2011-11-16 11:05:00,63.54,63.57,63.42,63.43,110600.0,43.0392,43.0595,42.9579,42.9647,110600.0
2011-11-16 11:10:00,63.44,63.53,63.44,63.49,43200.0,42.9714,43.0324,42.9714,43.0053,43200.0
2011-11-16 11:15:00,63.48,63.58,63.48,63.58,81200.0,42.9985,43.0663,42.9985,43.0663,81200.0
2011-11-16 11:20:00,63.58,63.62,63.57,63.62,35000.0,43.0663,43.0934,43.0595,43.0934,35000.0
2011-11-16 11:25:00,63.62,63.65,63.54,63.54,71200.0,43.0934,43.1137,43.0392,43.0392,71200.0
2011-11-16 11:30:00,63.55,63.55,63.5,63.51,46400.0,43.0459,43.0459,43.0121,43.0188,46400.0
2011-11-16 11:35:00,63.51,63.52,63.45,63.49,72400.0,43.0188,43.0256,42.9782,43.0053,72400.0
2011-11-16 11:40:00,63.49,63.56,63.48,63.49,41000.0,43.0053,43.0527,42.9985,43.0053,41000.0
2011-11-16 11:45:00,63.48,63.55,63.47,63.5,100700.0,42.9985,43.0459,42.9918,43.0121,100700.0
2011-11-16 11:50:00,63.5,63.6,63.5,63.58,51200.0,43.0121,43.0798,43.0121,43.0663,51200.0
2011-11-16 11:55:00,63.58,63.6,63.53,63.55,69200.0,43.0663,43.0798,43.0324,43.0459,69200.0
2011-11-16 12:00:00,63.55,63.57,63.52,63.54,48500.0,43.0459,43.0595,43.0256,43.0392,48500.0
2011-11-16 12:05:00,63.53,63.53,63.45,63.46,67400.0,43.0324,43.0324,42.9782,42.985,67400.0
2011-11-16 12:10:00,63.46,63.47,63.42,63.44,46200.0,42.985,42.9918,42.9579,42.9714,46200.0
2011-11-16 12:15:00,63.44,63.48,63.43,63.45,40100.0,42.9714,42.9985,42.9647,42.9782,40100.0
2011-11-16 12:20:00,63.45,63.46,63.42,63.43,42800.0,42.9782,42.985,42.9579,42.9647,42800.0
2011-11-16 12:25:00,63.43,63.44,63.38,63.39,49300.0,42.9647,42.9714,42.9308,42.9376,49300.0
2011-11-16 12:30:00,63.38,63.45,63.38,63.44,55600.0,42.9308,42.9782,42.9308,42.9714,55600.0
2011-11-16 12:35:00,63.44,63.54,63.44,63.53,61800.0,42.9714,43.0392,42.9714,43.0324,61800.0
2011-11-16 12:40:00,63.52,63.53,63.5,63.51,43000.0,43.0256,43.0324,43.0121,43.0188,43000.0
2011-11-16 12:45:00,63.5,63.53,63.5,63.51,84700.0,43.0121,43.0324,43.0121,43.0188,84700.0
2011-11-16 12:50:00,63.5,63.57,63.5,63.56,99600.0,43.0121,43.0595,43.0121,43.0527,99600.0
2011-11-16 12:55:00,63.56,63.58,63.53,63.54,44400.0,43.0527,43.0663,43.0324,43.0392,44400.0
2011-11-16 13:00:00,63.54,63.61,63.54,63.59,47400.0,43.0392,43.0866,43.0392,43.073,47400.0
2011-11-16 13:05:00,63.58,63.58,63.54,63.55,30800.0,43.0663,43.0663,43.0392,43.0459,30800.0
2011-11-16 13:10:00,63.55,63.55,63.5,63.51,33600.0,43.0459,43.0459,43.0121,43.0188,33600.0
2011-11-16 13:15:00,63.52,63.56,63.5,63.56,56000.0,43.0256,43.0527,43.0121,43.0527,56000.0
2011-11-16 13:20:00,63.56,63.64,63.56,63.63,51300.0,43.0527,43.1069,43.0527,43.1001,51300.0
2011-11-16 13:25:00,63.63,63.72,63.63,63.72,58100.0,43.1001,43.1611,43.1001,43.1611,58100.0
2011-11-16 13:30:00,63.71,63.73,63.66,63.66,44700.0,43.1543,43.1679,43.1205,43.1205,44700.0
2011-11-16 13:35:00,63.66,63.71,63.65,63.67,45800.0,43.1205,43.1543,43.1137,43.1272,45800.0
2011-11-16 13:40:00,63.66,63.8,63.66,63.79,84000.0,43.1205,43.2153,43.1205,43.2085,84000.0
2011-11-16 13:45:00,63.79,63.88,63.77,63.87,66900.0,43.2085,43.2695,43.195,43.2627,66900.0
2011-11-16 13:50:00,63.88,63.89,63.82,63.83,81000.0,43.2695,43.2762,43.2288,43.2356,81000.0
2011-11-16 13:55:00,63.83,63.83,63.78,63.82,71200.0,43.2356,43.2356,43.2017,43.2288,71200.0
2011-11-16 14:00:00,63.82,63.87,63.81,63.85,74100.0,43.2288,43.2627,43.2221,43.2491,74100.0
2011-11-16 14:05:00,63.85,63.85,63.77,63.81,53200.0,43.2491,43.2491,43.195,43.2221,53200.0
2011-11-16 14:10:00,63.81,63.84,63.72,63.76,147500.0,43.2221,43.2424,43.1611,43.1882,147500.0
2011-11-16 14:15:00,63.76,63.77,63.73,63.75,34200.0,43.1882,43.195,43.1679,43.1814,34200.0
2011-11-16 14:20:00,63.76,63.83,63.75,63.82,44600.0,43.1882,43.2356,43.1814,43.2288,44600.0
2011-11-16 14:25:00,63.81,63.88,63.8,63.85,84100.0,43.2221,43.2695,43.2153,43.2491,84100.0
2011-11-16 14:30:00,63.86,63.89,63.8,63.87,115100.0,43.2559,43.2762,43.2153,43.2627,115100.0
2011-11-16 14:35:00,63.87,63.89,63.85,63.85,56900.0,43.2627,43.2762,43.2491,43.2491,56900.0
2011-11-16 14:40:00,63.86,63.88,63.79,63.8,77800.0,43.2559,43.2695,43.2085,43.2153,77800.0
2011-11-16 14:45:00,63.79,63.8,63.69,63.7,88900.0,43.2085,43.2153,43.1408,43.1475,88900.0
2011-11-16 14:50:00,63.7,63.71,63.65,63.69,69700.0,43.1475,43.1543,43.1137,43.1408,69700.0
2011-11-16 14:55:00,63.68,63.7,63.64,63.7,55200.0,43.134,43.1475,43.1069,43.1475,55200.0
2011-11-16 15:00:00,63.71,63.71,63.65,63.7,70200.0,43.1543,43.1543,43.1137,43.1475,70200.0
2011-11-16 15:05:00,63.71,63.74,63.7,63.74,71900.0,43.1543,43.1746,43.1475,43.1746,71900.0
2011-11-16 15:10:00,63.74,63.76,63.67,63.71,146700.0,43.1746,43.1882,43.1272,43.1543,146700.0
2011-11-16 15:15:00,63.7,63.71,63.59,63.59,164200.0,43.1475,43.1543,43.073,43.073,164200.0
2011-11-16 15:20:00,63.58,63.62,63.5,63.56,131700.0,43.0663,43.0934,43.0121,43.0527,131700.0
2011-11-16 15:25:00,63.56,63.58,63.48,63.5,195500.0,43.0527,43.0663,42.9985,43.0121,195500.0
2011-11-16 15:30:00,63.5,63.51,63.42,63.44,384300.0,43.0121,43.0188,42.9579,42.9714,384300.0
2011-11-16 15:35:00,63.44,63.49,63.39,63.41,274200.0,42.9714,43.0053,42.9376,42.9511,274200.0
2011-11-16 15:40:00,63.41,63.41,63.33,63.36,360100.0,42.9511,42.9511,42.8969,42.9172,360100.0
2011-11-16 15:45:00,63.37,63.45,63.35,63.38,334300.0,42.924,42.9782,42.9105,42.9308,334300.0
2011-11-16 15:50:00,63.38,63.38,63.24,63.32,390400.0,42.9308,42.9308,42.836,42.8902,390400.0
2011-11-16 15:55:00,63.32,63.34,63.19,63.27,663200.0,42.8902,42.9037,42.8021,42.8563,663200.0
2011-11-17 09:30:00,63.13,63.28,63.06,63.17,189700.0,42.7615,42.8631,42.714,42.7885,189700.0
2011-11-17 09:35:00,63.17,63.32,63.08,63.09,93500.0,42.7885,42.8902,42.7276,42.7344,93500.0
2011-11-17 09:40:00,63.08,63.15,63.03,63.03,79600.0,42.7276,42.775,42.6937,42.6937,79600.0
2011-11-17 09:45:00,63.04,63.05,62.91,62.96,117400.0,42.7005,42.7073,42.6124,42.6463,117400.0
2011-11-17 09:50:00,62.96,63.11,62.95,63.03,59600.0,42.6463,42.7479,42.6395,42.6937,59600.0
2011-11-17 09:55:00,63.03,63.12,63.0,63.02,93400.0,42.6937,42.7547,42.6734,42.6869,93400.0
2011-11-17 10:00:00,63.0,63.03,62.88,63.0,144400.0,42.6734,42.6937,42.5921,42.6734,144400.0
2011-11-17 10:05:00,63.01,63.23,62.98,63.22,108300.0,42.6802,42.8292,42.6599,42.8224,108300.0
2011-11-17 10:10:00,63.21,63.26,63.13,63.14,60500.0,42.8156,42.8495,42.7615,42.7682,60500.0
2011-11-17 10:15:00,63.14,63.27,63.13,63.15,86600.0,42.7682,42.8563,42.7615,42.775,86600.0
2011-11-17 10:20:00,63.17,63.21,63.07,63.14,147400.0,42.7885,42.8156,42.7208,42.7682,147400.0
2011-11-17 10:25:00,63.15,63.28,63.15,63.28,56400.0,42.775,42.8631,42.775,42.8631,56400.0
2011-11-17 10:30:00,63.27,63.35,63.14,63.29,86800.0,42.8563,42.9105,42.7682,42.8698,86800.0
2011-11-17 10:35:00,63.3,63.39,63.27,63.36,81700.0,42.8766,42.9376,42.8563,42.9172,81700.0
2011-11-17 10:40:00,63.35,63.43,63.33,63.38,91400.0,42.9105,42.9647,42.8969,42.9308,91400.0
2011-11-17 10:45:00,63.37,63.42,63.33,63.38,93400.0,42.924,42.9579,42.8969,42.9308,93400.0
2011-11-17 10:50:00,63.38,63.39,63.31,63.35,65600.0,42.9308,42.9376,42.8834,42.9105,65600.0
2011-11-17 10:55:00,63.36,63.43,63.34,63.43,108100.0,42.9172,42.9647,42.9037,42.9647,108100.0
2011-11-17 11:00:00,63.42,63.45,63.4,63.42,71400.0,42.9579,42.9782,42.9443,42.9579,71400.0
2011-11-17 11:05:00,63.42,63.43,63.36,63.4,85300.0,42.9579,42.9647,42.9172,42.9443,85300.0
2011-11-17 11:10:00,63.39,63.41,63.32,63.4,74800.0,42.9376,42.9511,42.8902,42.9443,74800.0
2011-11-17 11:15:00,63.39,63.44,63.36,63.43,47700.0,42.9376,42.9714,42.9172,42.9647,47700.0
2011-11-17 11:20:00,63.42,63.44,63.31,63.36,50400.0,42.9579,42.9714,42.8834,42.9172,50400.0
2011-11-17 11:25:00,63.37,63.47,63.37,63.42,43500.0,42.924,42.9918,42.924,42.9579,43500.0
2011-11-17 11:30:00,63.42,63.55,63.41,63.54,58300.0,42.9579,43.0459,42.9511,43.0392,58300.0
2011-11-17 11:35:00,63.54,63.64,63.54,63.62,72900.0,43.0392,43.1069,43.0392,43.0934,72900.0
2011-11-17 11:40:00,63.62,63.65,63.58,63.59,44600.0,43.0934,43.1137,43.0663,43.073,44600.0
2011-11-17 11:45:00,63.59,63.64,63.56,63.59,39000.0,43.073,43.1069,43.0527,43.073,39000.0
2011-11-17 11:50:00,63.59,63.6,63.56,63.56,37600.0,43.073,43.0798,43.0527,43.0527,37600.0
2011-11-17 11:55:00,63.57,63.64,63.57,63.61,58500.0,43.0595,43.1069,43.0595,43.0866,58500.0
2011-11-17 12:00:00,63.61,63.64,63.57,63.58,43800.0,43.0866,43.1069,43.0595,43.0663,43800.0
2011-11-17 12:05:00,63.57,63.57,63.5,63.54,67900.0,43.0595,43.0595,43.0121,43.0392,67900.0
2011-11-17 12:10:00,63.54,63.55,63.49,63.54,52300.0,43.0392,43.0459,43.0053,43.0392,52300.0
2011-11-17 12:15:00,63.54,63.57,63.52,63.52,40900.0,43.0392,43.0595,43.0256,43.0256,40900.0
2011-11-17 12:20:00,63.52,63.55,63.5,63.51,56400.0,43.0256,43.0459,43.0121,43.0188,56400.0
2011-11-17 12:25:00,63.51,63.53,63.49,63.52,71600.0,43.0188,43.0324,43.0053,43.0256,71600.0
2011-11-17 12:30:00,63.52,63.52,63.13,63.19,171000.0,43.0256,43.0256,42.7615,42.8021,171000.0
2011-11-17 12:35:00,63.2,63.26,62.99,63.07,203500.0,42.8089,42.8495,42.6666,42.7208,203500.0
2011-11-17 12:40:00,63.07,63.1,62.86,63.1,171100.0,42.7208,42.7411,42.5786,42.7411,171100.0
2011-11-17 12:45:00,63.1,63.14,63.03,63.07,97100.0,42.7411,42.7682,42.6937,42.7208,97100.0
2011-11-17 12:50:00,63.08,63.17,63.02,63.04,97800.0,42.7276,42.7885,42.6869,42.7005,97800.0
2011-11-17 12:55:00,63.04,63.05,62.9,62.99,46800.0,42.7005,42.7073,42.6057,42.6666,46800.0
2011-11-17 13:00:00,62.99,63.0,62.88,62.94,100300.0,42.6666,42.6734,42.5921,42.6328,100300.0
2011-11-17 13:05:00,62.94,63.07,62.88,62.91,82300.0,42.6328,42.7208,42.5921,42.6124,82300.0
2011-11-17 13:10:00,62.91,62.96,62.86,62.95,48800.0,42.6124,42.6463,42.5786,42.6395,48800.0
2011-11-17 13:15:00,62.95,62.99,62.93,62.93,47400.0,42.6395,42.6666,42.626,42.626,47400.0
2011-11-17 13:20:00,62.92,62.96,62.87,62.95,137200.0,42.6192,42.6463,42.5853,42.6395,137200.0
2011-11-17 13:25:00,62.95,62.97,62.85,62.88,69300.0,42.6395,42.6531,42.5718,42.5921,69300.0
2011-11-17 13:30:00,62.88,62.89,62.81,62.81,61300.0,42.5921,42.5989,42.5447,42.5447,61300.0
2011-11-17 13:35:00,62.81,62.88,62.78,62.8,58700.0,42.5447,42.5921,42.5244,42.5379,58700.0
2011-11-17 13:40:00,62.8,62.84,62.7,62.76,82300.0,42.5379,42.565,42.4702,42.5108,82300.0
2011-11-17 13:45:00,62.76,62.81,62.74,62.78,42800.0,42.5108,42.5447,42.4973,42.5244,42800.0
2011-11-17 13:50:00,62.78,62.78,62.59,62.65,105100.0,42.5244,42.5244,42.3957,42.4363,105100.0
2011-11-17 13:55:00,62.65,62.79,62.64,62.76,154800.0,42.4363,42.5312,42.4295,42.5108,154800.0
2011-11-17 14:00:00,62.76,62.76,62.67,62.67,75100.0,42.5108,42.5108,42.4499,42.4499,75100.0
2011-11-17 14:05:00,62.68,62.79,62.68,62.75,68100.0,42.4566,42.5312,42.4566,42.5041,68100.0
2011-11-17 14:10:00,62.74,62.77,62.69,62.73,55300.0,42.4973,42.5176,42.4634,42.4905,55300.0
2011-11-17 14:15:00,62.73,62.73,62.66,62.7,45000.0,42.4905,42.4905,42.4431,42.4702,45000.0
2011-11-17 14:20:00,62.71,62.73,62.64,62.65,90700.0,42.477,42.4905,42.4295,42.4363,90700.0
2011-11-17 14:25:00,62.65,62.66,62.54,62.63,106100.0,42.4363,42.4431,42.3618,42.4228,106100.0
2011-11-17 14:30:00,62.63,62.68,62.61,62.64,93800.0,42.4228,42.4566,42.4092,42.4295,93800.0
2011-11-17 14:35:00,62.64,62.66,62.57,62.59,94000.0,42.4295,42.4431,42.3821,42.3957,94000.0
2011-11-17 14:40:00,62.6,62.69,62.59,62.68,47800.0,42.4025,42.4634,42.3957,42.4566,47800.0
2011-11-17 14:45:00,62.69,62.81,62.69,62.79,98500.0,42.4634,42.5447,42.4634,42.5312,98500.0
2011-11-17 14:50:00,62.8,62.88,62.78,62.83,72900.0,42.5379,42.5921,42.5244,42.5582,72900.0
2011-11-17 14:55:00,62.83,62.84,62.7,62.76,46600.0,42.5582,42.565,42.4702,42.5108,46600.0
2011-11-17 15:00:00,62.74,62.85,62.69,62.75,93400.0,42.4973,42.5718,42.4634,42.5041,93400.0
2011-11-17 15:05:00,62.75,62.8,62.7,62.71,77500.0,42.5041,42.5379,42.4702,42.477,77500.0
2011-11-17 15:10:00,62.72,62.72,62.64,62.66,103400.0,42.4837,42.4837,42.4295,42.4431,103400.0
2011-11-17 15:15:00,62.67,62.68,62.59,62.6,94200.0,42.4499,42.4566,42.3957,42.4025,94200.0
2011-11-17 15:20:00,62.6,62.77,62.59,62.75,118400.0,42.4025,42.5176,42.3957,42.5041,118400.0
2011-11-17 15:25:00,62.75,62.81,62.74,62.75,88100.0,42.5041,42.5447,42.4973,42.5041,88100.0
2011-11-17 15:30:00,62.76,62.81,62.68,62.7,118900.0,42.5108,42.5447,42.4566,42.4702,118900.0
2011-11-17 15:35:00,62.7,62.74,62.62,62.62,111200.0,42.4702,42.4973,42.416,42.416,111200.0
2011-11-17 15:40:00,62.63,62.69,62.57,62.62,160600.0,42.4228,42.4634,42.3821,42.416,160600.0
2011-11-17 15:45:00,62.62,62.81,62.6,62.8,168900.0,42.416,42.5447,42.4025,42.5379,168900.0
2011-11-17 15:50:00,62.8,62.8,62.61,62.66,238200.0,42.5379,42.5379,42.4092,42.4431,238200.0
2011-11-17 15:55:00,62.66,62.95,62.6,62.94,688600.0,42.4431,42.6395,42.4025,42.6328,688600.0
2011-11-18 09:30:00,63.11,63.15,63.07,63.08,1701500.0,42.7479,42.775,42.7208,42.7276,1701500.0
2011-11-18 09:35:00,63.09,63.26,63.06,63.23,120900.0,42.7344,42.8495,42.714,42.8292,120900.0
2011-11-18 09:40:00,63.23,63.25,63.1,63.15,135100.0,42.8292,42.8427,42.7411,42.775,135100.0
2011-11-18 09:45:00,63.14,63.21,63.09,63.2,83400.0,42.7682,42.8156,42.7344,42.8089,83400.0
2011-11-18 09:50:00,63.2,63.27,63.09,63.27,101100.0,42.8089,42.8563,42.7344,42.8563,101100.0
2011-11-18 09:55:00,63.28,63.46,63.25,63.44,137700.0,42.8631,42.985,42.8427,42.9714,137700.0
2011-11-18 10:00:00,63.44,63.45,63.27,63.36,86500.0,42.9714,42.9782,42.8563,42.9172,86500.0
2011-11-18 10:05:00,63.35,63.38,63.2,63.2,56400.0,42.9105,42.9308,42.8089,42.8089,56400.0
2011-11-18 10:10:00,63.2,63.24,63.14,63.2,67600.0,42.8089,42.836,42.7682,42.8089,67600.0
2011-11-18 10:15:00,63.2,63.22,63.13,63.18,79600.0,42.8089,42.8224,42.7615,42.7953,79600.0
2011-11-18 10:20:00,63.17,63.23,63.14,63.17,60000.0,42.7885,42.8292,42.7682,42.7885,60000.0
2011-11-18 10:25:00,63.16,63.2,63.08,63.17,99500.0,42.7818,42.8089,42.7276,42.7885,99500.0
2011-11-18 10:30:00,63.17,63.29,63.17,63.26,61400.0,42.7885,42.8698,42.7885,42.8495,61400.0
2011-11-18 10:35:00,63.26,63.35,63.18,63.32,60300.0,42.8495,42.9105,42.7953,42.8902,60300.0
2011-11-18 10:40:00,63.32,63.36,63.25,63.3,128700.0,42.8902,42.9172,42.8427,42.8766,128700.0
2011-11-18 10:45:00,63.3,63.36,63.29,63.34,38500.0,42.8766,42.9172,42.8698,42.9037,38500.0
2011-11-18 10:50:00,63.34,63.4,63.32,63.33,38900.0,42.9037,42.9443,42.8902,42.8969,38900.0
2011-11-18 10:55:00,63.33,63.34,63.27,63.28,24800.0,42.8969,42.9037,42.8563,42.8631,24800.0
2011-11-18 11:00:00,63.28,63.29,63.23,63.29,44200.0,42.8631,42.8698,42.8292,42.8698,44200.0
2011-11-18 11:05:00,63.28,63.33,63.17,63.17,41800.0,42.8631,42.8969,42.7885,42.7885,41800.0
2011-11-18 11:10:00,63.18,63.21,63.15,63.19,21600.0,42.7953,42.8156,42.775,42.8021,21600.0
2011-11-18 11:15:00,63.19,63.23,63.19,63.23,37400.0,42.8021,42.8292,42.8021,42.8292,37400.0
2011-11-18 11:20:00,63.22,63.26,63.19,63.2,28900.0,42.8224,42.8495,42.8021,42.8089,28900.0
2011-11-18 11:25:00,63.2,63.36,63.2,63.35,53300.0,42.8089,42.9172,42.8089,42.9105,53300.0
2011-11-18 11:30:00,63.35,63.4,63.32,63.37,51900.0,42.9105,42.9443,42.8902,42.924,51900.0
2011-11-18 11:35:00,63.37,63.44,63.36,63.44,52000.0,42.924,42.9714,42.9172,42.9714,52000.0
2011-11-18 11:40:00,63.44,63.48,63.44,63.46,57700.0,42.9714,42.9985,42.9714,42.985,57700.0
2011-11-18 11:45:00,63.45,63.46,63.38,63.44,41500.0,42.9782,42.985,42.9308,42.9714,41500.0
2011-11-18 11:50:00,63.44,63.48,63.43,63.47,45700.0,42.9714,42.9985,42.9647,42.9918,45700.0
2011-11-18 11:55:00,63.47,63.49,63.42,63.47,80400.0,42.9918,43.0053,42.9579,42.9918,80400.0
2011-11-18 12:00:00,63.47,63.48,63.33,63.36,74700.0,42.9918,42.9985,42.8969,42.9172,74700.0
2011-11-18 12:05:00,63.37,63.39,63.26,63.33,46900.0,42.924,42.9376,42.8495,42.8969,46900.0
2011-11-18 12:10:00,63.33,63.33,63.24,63.26,24700.0,42.8969,42.8969,42.836,42.8495,24700.0
2011-11-18 12:15:00,63.26,63.29,63.22,63.26,47400.0,42.8495,42.8698,42.8224,42.8495,47400.0
2011-11-18 12:20:00,63.25,63.29,63.21,63.24,49700.0,42.8427,42.8698,42.8156,42.836,49700.0
2011-11-18 12:25:00,63.24,63.35,63.22,63.34,45000.0,42.836,42.9105,42.8224,42.9037,45000.0
2011-11-18 12:30:00,63.35,63.42,63.33,63.39,175100.0,42.9105,42.9579,42.8969,42.9376,175100.0
2011-11-18 12:35:00,63.39,63.43,63.37,63.39,36700.0,42.9376,42.9647,42.924,42.9376,36700.0
2011-11-18 12:40:00,63.39,63.4,63.36,63.38,16900.0,42.9376,42.9443,42.9172,42.9308,16900.0
2011-11-18 12:45:00,63.37,63.41,63.36,63.37,25200.0,42.924,42.9511,42.9172,42.924,25200.0
2011-11-18 12:50:00,63.37,63.38,63.28,63.33,44900.0,42.924,42.9308,42.8631,42.8969,44900.0
2011-11-18 12:55:00,63.32,63.35,63.29,63.3,16600.0,42.8902,42.9105,42.8698,42.8766,16600.0
2011-11-18 13:00:00,63.3,63.3,63.26,63.3,54800.0,42.8766,42.8766,42.8495,42.8766,54800.0
2011-11-18 13:05:00,63.3,63.3,63.27,63.29,76700.0,42.8766,42.8766,42.8563,42.8698,76700.0
2011-11-18 13:10:00,63.28,63.3,63.28,63.28,28700.0,42.8631,42.8766,42.8631,42.8631,28700.0
2011-11-18 13:15:00,63.29,63.37,63.29,63.3,56200.0,42.8698,42.924,42.8698,42.8766,56200.0
2011-11-18 13:20:00,63.31,63.34,63.3,63.3,10000.0,42.8834,42.9037,42.8766,42.8766,10000.0
2011-11-18 13:25:00,63.3,63.36,63.3,63.33,35900.0,42.8766,42.9172,42.8766,42.8969,35900.0
2011-11-18 13:30:00,63.34,63.39,63.32,63.39,28000.0,42.9037,42.9376,42.8902,42.9376,28000.0
2011-11-18 13:35:00,63.37,63.43,63.37,63.43,35200.0,42.924,42.9647,42.924,42.9647,35200.0
2011-11-18 13:40:00,63.42,63.42,63.34,63.35,38000.0,42.9579,42.9579,42.9037,42.9105,38000.0
2011-11-18 13:45:00,63.36,63.38,63.33,63.36,19500.0,42.9172,42.9308,42.8969,42.9172,19500.0
2011-11-18 13:50:00,63.36,63.4,63.33,63.38,20700.0,42.9172,42.9443,42.8969,42.9308,20700.0
2011-11-18 13:55:00,63.39,63.39,63.32,63.33,25300.0,42.9376,42.9376,42.8902,42.8969,25300.0
2011-11-18 14:00:00,63.34,63.37,63.28,63.3,40000.0,42.9037,42.924,42.8631,42.8766,40000.0
2011-11-18 14:05:00,63.3,63.31,63.29,63.3,25600.0,42.8766,42.8834,42.8698,42.8766,25600.0
2011-11-18 14:10:00,63.3,63.46,63.3,63.46,83400.0,42.8766,42.985,42.8766,42.985,83400.0
2011-11-18 14:15:00,63.46,63.5,63.41,63.42,33500.0,42.985,43.0121,42.9511,42.9579,33500.0
2011-11-18 14:20:00,63.41,63.42,63.36,63.37,34100.0,42.9511,42.9579,42.9172,42.924,34100.0
2011-11-18 14:25:00,63.36,63.38,63.33,63.36,48300.0,42.9172,42.9308,42.8969,42.9172,48300.0
2011-11-18 14:30:00,63.37,63.38,63.35,63.35,34000.0,42.924,42.9308,42.9105,42.9105,34000.0
2011-11-18 14:35:00,63.36,63.43,63.35,63.42,99600.0,42.9172,42.9647,42.9105,42.9579,99600.0
2011-11-18 14:40:00,63.42,63.43,63.4,63.43,35700.0,42.9579,42.9647,42.9443,42.9647,35700.0
2011-11-18 14:45:00,63.43,63.44,63.4,63.43,39900.0,42.9647,42.9714,42.9443,42.9647,39900.0
2011-11-18 14:50:00,63.42,63.44,63.38,63.43,41400.0,42.9579,42.9714,42.9308,42.9647,41400.0
2011-11-18 14:55:00,63.43,63.43,63.36,63.37,58400.0,42.9647,42.9647,42.9172,42.924,58400.0
2011-11-18 15:00:00,63.37,63.41,63.33,63.35,68500.0,42.924,42.9511,42.8969,42.9105,68500.0
2011-11-18 15:05:00,63.35,63.41,63.32,63.38,83900.0,42.9105,42.9511,42.8902,42.9308,83900.0
2011-11-18 15:10:00,63.38,63.41,63.32,63.32,57900.0,42.9308,42.9511,42.8902,42.8902,57900.0
2011-11-18 15:15:00,63.32,63.33,63.27,63.32,45600.0,42.8902,42.8969,42.8563,42.8902,45600.0
2011-11-18 15:20:00,63.32,63.35,63.29,63.33,59500.0,42.8902,42.9105,42.8698,42.8969,59500.0
2011-11-18 15:25:00,63.33,63.33,63.25,63.3,68000.0,42.8969,42.8969,42.8427,42.8766,68000.0
2011-11-18 15:30:00,63.3,63.34,63.23,63.3,65600.0,42.8766,42.9037,42.8292,42.8766,65600.0
2011-11-18 15:35:00,63.29,63.36,63.27,63.27,78500.0,42.8698,42.9172,42.8563,42.8563,78500.0
2011-11-18 15:40:00,63.27,63.29,63.22,63.25,109200.0,42.8563,42.8698,42.8224,42.8427,109200.0
2011-11-18 15:45:00,63.26,63.35,63.24,63.31,145700.0,42.8495,42.9105,42.836,42.8834,145700.0
2011-11-18 15:50:00,63.31,63.35,63.27,63.34,178700.0,42.8834,42.9105,42.8563,42.9037,178700.0
2011-11-18 15:55:00,63.33,63.34,63.22,63.26,586300.0,42.8969,42.9037,42.8224,42.8495,586300.0
2011-11-21 09:30:00,62.54,62.97,62.52,62.78,304700.0,42.3618,42.6531,42.3483,42.5244,304700.0
2011-11-21 09:35:00,62.78,62.83,62.68,62.71,120900.0,42.5244,42.5582,42.4566,42.477,120900.0
2011-11-21 09:40:00,62.71,62.75,62.58,62.58,102200.0,42.477,42.5041,42.3889,42.3889,102200.0
2011-11-21 09:45:00,62.59,62.61,62.46,62.5,170000.0,42.3957,42.4092,42.3076,42.3347,170000.0
2011-11-21 09:50:00,62.49,62.52,62.45,62.52,138300.0,42.3279,42.3483,42.3009,42.3483,138300.0
2011-11-21 09:55:00,62.51,62.53,62.47,62.51,71500.0,42.3415,42.355,42.3144,42.3415,71500.0
2011-11-21 10:00:00,62.51,62.57,62.45,62.55,120300.0,42.3415,42.3821,42.3009,42.3686,120300.0
2011-11-21 10:05:00,62.54,62.55,62.42,62.53,123600.0,42.3618,42.3686,42.2805,42.355,123600.0
2011-11-21 10:10:00,62.54,62.62,62.51,62.57,97600.0,42.3618,42.416,42.3415,42.3821,97600.0
2011-11-21 10:15:00,62.58,62.59,62.34,62.37,122100.0,42.3889,42.3957,42.2263,42.2467,122100.0
2011-11-21 10:20:00,62.36,62.37,62.25,62.3,163400.0,42.2399,42.2467,42.1654,42.1992,163400.0
2011-11-21 10:25:00,62.3,62.34,62.28,62.3,101200.0,42.1992,42.2263,42.1857,42.1992,101200.0
2011-11-21 10:30:00,62.31,62.32,62.2,62.23,86200.0,42.206,42.2128,42.1315,42.1518,86200.0
2011-11-21 10:35:00,62.22,62.24,62.14,62.17,118600.0,42.1451,42.1586,42.0909,42.1112,118600.0
2011-11-21 10:40:00,62.18,62.19,62.05,62.05,83800.0,42.118,42.1247,42.0299,42.0299,83800.0
2011-11-21 10:45:00,62.04,62.05,61.98,62.0,310100.0,42.0231,42.0299,41.9825,41.996,310100.0
2011-11-21 10:50:00,62.0,62.03,61.87,61.87,223700.0,41.996,42.0164,41.908,41.908,223700.0
2011-11-21 10:55:00,61.87,61.99,61.86,61.86,122600.0,41.908,41.9893,41.9012,41.9012,122600.0
2011-11-21 11:00:00,61.86,61.91,61.85,61.9,139700.0,41.9012,41.9351,41.8944,41.9283,139700.0
2011-11-21 11:05:00,61.89,61.9,61.8,61.87,125600.0,41.9215,41.9283,41.8606,41.908,125600.0
2011-11-21 11:10:00,61.87,61.93,61.86,61.92,276900.0,41.908,41.9486,41.9012,41.9419,276900.0
2011-11-21 11:15:00,61.91,62.03,61.89,62.03,130700.0,41.9351,42.0164,41.9215,42.0164,130700.0
2011-11-21 11:20:00,62.03,62.04,61.99,62.0,106500.0,42.0164,42.0231,41.9893,41.996,106500.0
2011-11-21 11:25:00,62.0,62.01,61.99,62.0,71400.0,41.996,42.0028,41.9893,41.996,71400.0
2011-11-21 11:30:00,62.0,62.0,61.93,61.93,132500.0,41.996,41.996,41.9486,41.9486,132500.0
2011-11-21 11:35:00,61.93,61.95,61.81,61.81,207100.0,41.9486,41.9622,41.8673,41.8673,207100.0
2011-11-21 11:40:00,61.81,61.84,61.77,61.78,102700.0,41.8673,41.8877,41.8403,41.847,102700.0
2011-11-21 11:45:00,61.77,61.82,61.75,61.82,74600.0,41.8403,41.8741,41.8267,41.8741,74600.0
2011-11-21 11:50:00,61.82,61.85,61.74,61.77,106500.0,41.8741,41.8944,41.8199,41.8403,106500.0
2011-11-21 11:55:00,61.77,61.83,61.75,61.83,54600.0,41.8403,41.8809,41.8267,41.8809,54600.0
2011-11-21 12:00:00,61.83,61.9,61.83,61.86,100400.0,41.8809,41.9283,41.8809,41.9012,100400.0
2011-11-21 12:05:00,61.87,61.88,61.85,61.86,57200.0,41.908,41.9148,41.8944,41.9012,57200.0
2011-11-21 12:10:00,61.87,61.89,61.85,61.87,50800.0,41.908,41.9215,41.8944,41.908,50800.0
2011-11-21 12:15:00,61.87,61.87,61.79,61.79,208100.0,41.908,41.908,41.8538,41.8538,208100.0
2011-11-21 12:20:00,61.78,61.79,61.75,61.77,53800.0,41.847,41.8538,41.8267,41.8403,53800.0
2011-11-21 12:25:00,61.77,61.8,61.76,61.78,77800.0,41.8403,41.8606,41.8335,41.847,77800.0
2011-11-21 12:30:00,61.78,61.79,61.77,61.79,73800.0,41.847,41.8538,41.8403,41.8538,73800.0
2011-11-21 12:35:00,61.79,61.86,61.79,61.85,102400.0,41.8538,41.9012,41.8538,41.8944,102400.0
2011-11-21 12:40:00,61.85,61.91,61.84,61.91,84700.0,41.8944,41.9351,41.8877,41.9351,84700.0
2011-11-21 12:45:00,61.91,61.93,61.84,61.85,190400.0,41.9351,41.9486,41.8877,41.8944,190400.0
2011-11-21 12:50:00,61.85,61.86,61.77,61.8,113000.0,41.8944,41.9012,41.8403,41.8606,113000.0
2011-11-21 12:55:00,61.8,61.8,61.68,61.69,113800.0,41.8606,41.8606,41.7793,41.7861,113800.0
2011-11-21 13:00:00,61.69,61.77,61.68,61.71,70500.0,41.7861,41.8403,41.7793,41.7996,70500.0
2011-11-21 13:05:00,61.71,61.72,61.65,61.66,170800.0,41.7996,41.8064,41.759,41.7657,170800.0
2011-11-21 13:10:00,61.66,61.69,61.65,61.66,71900.0,41.7657,41.7861,41.759,41.7657,71900.0
2011-11-21 13:15:00,61.66,61.71,61.64,61.65,78300.0,41.7657,41.7996,41.7522,41.759,78300.0
2011-11-21 13:20:00,61.64,61.68,61.61,61.65,81100.0,41.7522,41.7793,41.7319,41.759,81100.0
2011-11-21 13:25:00,61.66,61.66,61.61,61.63,95000.0,41.7657,41.7657,41.7319,41.7454,95000.0
2011-11-21 13:30:00,61.63,61.69,61.63,61.67,102900.0,41.7454,41.7861,41.7454,41.7725,102900.0
2011-11-21 13:35:00,61.67,61.7,61.66,61.7,79500.0,41.7725,41.7928,41.7657,41.7928,79500.0
2011-11-21 13:40:00,61.69,61.7,61.66,61.67,108400.0,41.7861,41.7928,41.7657,41.7725,108400.0
2011-11-21 13:45:00,61.68,61.68,61.6,61.6,87700.0,41.7793,41.7793,41.7251,41.7251,87700.0
2011-11-21 13:50:00,61.6,61.62,61.6,61.61,41500.0,41.7251,41.7386,41.7251,41.7319,41500.0
2011-11-21 13:55:00,61.61,61.62,61.55,61.57,88500.0,41.7319,41.7386,41.6912,41.7048,88500.0
2011-11-21 14:00:00,61.58,61.6,61.53,61.58,100400.0,41.7116,41.7251,41.6777,41.7116,100400.0
2011-11-21 14:05:00,61.59,61.66,61.55,61.65,81200.0,41.7183,41.7657,41.6912,41.759,81200.0
2011-11-21 14:10:00,61.66,61.72,61.64,61.67,126400.0,41.7657,41.8064,41.7522,41.7725,126400.0
2011-11-21 14:15:00,61.68,61.76,61.65,61.66,152800.0,41.7793,41.8335,41.759,41.7657,152800.0
2011-11-21 14:20:00,61.65,61.72,61.65,61.69,61800.0,41.759,41.8064,41.759,41.7861,61800.0
2011-11-21 14:25:00,61.69,61.72,61.66,61.71,56600.0,41.7861,41.8064,41.7657,41.7996,56600.0
2011-11-21 14:30:00,61.71,61.72,61.62,61.64,115300.0,41.7996,41.8064,41.7386,41.7522,115300.0
2011-11-21 14:35:00,61.64,61.7,61.64,61.65,88700.0,41.7522,41.7928,41.7522,41.759,88700.0
2011-11-21 14:40:00,61.65,61.68,61.63,61.67,81100.0,41.759,41.7793,41.7454,41.7725,81100.0
2011-11-21 14:45:00,61.68,61.7,61.55,61.55,332300.0,41.7793,41.7928,41.6912,41.6912,332300.0
2011-11-21 14:50:00,61.55,61.6,61.52,61.56,167900.0,41.6912,41.7251,41.6709,41.698,167900.0
2011-11-21 14:55:00,61.56,61.62,61.55,61.55,156100.0,41.698,41.7386,41.6912,41.6912,156100.0
2011-11-21 15:00:00,61.54,61.6,61.45,61.48,272800.0,41.6845,41.7251,41.6235,41.6438,272800.0
2011-11-21 15:05:00,61.49,61.54,61.49,61.53,89600.0,41.6506,41.6845,41.6506,41.6777,89600.0
2011-11-21 15:10:00,61.53,61.57,61.52,61.56,118100.0,41.6777,41.7048,41.6709,41.698,118100.0
2011-11-21 15:15:00,61.56,61.61,61.56,61.6,210400.0,41.698,41.7319,41.698,41.7251,210400.0
2011-11-21 15:20:00,61.59,61.61,61.56,61.57,310600.0,41.7183,41.7319,41.698,41.7048,310600.0
2011-11-21 15:25:00,61.58,61.7,61.58,61.6,363500.0,41.7116,41.7928,41.7116,41.7251,363500.0
2011-11-21 15:30:00,61.61,61.66,61.6,61.63,275600.0,41.7319,41.7657,41.7251,41.7454,275600.0
2011-11-21 15:35:00,61.64,61.7,61.63,61.69,169700.0,41.7522,41.7928,41.7454,41.7861,169700.0
2011-11-21 15:40:00,61.69,61.74,61.65,61.73,216100.0,41.7861,41.8199,41.759,41.8132,216100.0
2011-11-21 15:45:00,61.74,61.8,61.71,61.73,329400.0,41.8199,41.8606,41.7996,41.8132,329400.0
2011-11-21 15:50:00,61.72,61.73,61.58,61.62,581000.0,41.8064,41.8132,41.7116,41.7386,581000.0
2011-11-21 15:55:00,61.62,61.71,61.61,61.65,1087800.0,41.7386,41.7996,41.7319,41.759,1087800.0
2011-11-22 09:30:00,61.52,61.74,61.49,61.69,190900.0,41.6709,41.8199,41.6506,41.7861,190900.0
2011-11-22 09:35:00,61.7,61.99,61.7,61.97,165200.0,41.7928,41.9893,41.7928,41.9757,165200.0
2011-11-22 09:40:00,61.97,62.1,61.93,62.05,251400.0,41.9757,42.0638,41.9486,42.0299,251400.0
2011-11-22 09:45:00,62.04,62.21,62.0,62.0,280700.0,42.0231,42.1383,41.996,41.996,280700.0
2011-11-22 09:50:00,62.01,62.01,61.91,61.92,60300.0,42.0028,42.0028,41.9351,41.9419,60300.0
2011-11-22 09:55:00,61.91,61.93,61.8,61.88,70900.0,41.9351,41.9486,41.8606,41.9148,70900.0
2011-11-22 10:00:00,61.88,61.98,61.85,61.88,184800.0,41.9148,41.9825,41.8944,41.9148,184800.0
2011-11-22 10:05:00,61.87,61.96,61.87,61.95,161900.0,41.908,41.9689,41.908,41.9622,161900.0
2011-11-22 10:10:00,61.96,61.98,61.84,61.86,96800.0,41.9689,41.9825,41.8877,41.9012,96800.0
2011-11-22 10:15:00,61.85,61.93,61.83,61.91,68800.0,41.8944,41.9486,41.8809,41.9351,68800.0
2011-11-22 10:20:00,61.9,61.98,61.9,61.93,93700.0,41.9283,41.9825,41.9283,41.9486,93700.0
2011-11-22 10:25:00,61.92,61.97,61.9,61.91,50200.0,41.9419,41.9757,41.9283,41.9351,50200.0
2011-11-22 10:30:00,61.9,61.99,61.86,61.97,155200.0,41.9283,41.9893,41.9012,41.9757,155200.0
2011-11-22 10:35:00,61.96,61.97,61.8,61.81,55900.0,41.9689,41.9757,41.8606,41.8673,55900.0
2011-11-22 10:40:00,61.81,61.82,61.71,61.71,58100.0,41.8673,41.8741,41.7996,41.7996,58100.0
2011-11-22 10:45:00,61.71,61.76,61.58,61.59,73300.0,41.7996,41.8335,41.7116,41.7183,73300.0
2011-11-22 10:50:00,61.59,61.68,61.55,61.67,118800.0,41.7183,41.7793,41.6912,41.7725,118800.0
2011-11-22 10:55:00,61.67,61.67,61.58,61.66,137300.0,41.7725,41.7725,41.7116,41.7657,137300.0
2011-11-22 11:00:00,61.66,61.68,61.63,61.66,85400.0,41.7657,41.7793,41.7454,41.7657,85400.0
2011-11-22 11:05:00,61.66,61.74,61.62,61.72,104200.0,41.7657,41.8199,41.7386,41.8064,104200.0
2011-11-22 11:10:00,61.71,61.8,61.7,61.71,122600.0,41.7996,41.8606,41.7928,41.7996,122600.0
2011-11-22 11:15:00,61.71,61.77,61.65,61.7,118600.0,41.7996,41.8403,41.759,41.7928,118600.0
2011-11-22 11:20:00,61.7,61.7,61.6,61.68,220900.0,41.7928,41.7928,41.7251,41.7793,220900.0
2011-11-22 11:25:00,61.68,61.78,61.65,61.68,102200.0,41.7793,41.847,41.759,41.7793,102200.0
2011-11-22 11:30:00,61.69,61.69,61.59,61.59,80200.0,41.7861,41.7861,41.7183,41.7183,80200.0
2011-11-22 11:35:00,61.6,61.65,61.56,61.64,67100.0,41.7251,41.759,41.698,41.7522,67100.0
2011-11-22 11:40:00,61.64,61.64,61.56,61.6,96900.0,41.7522,41.7522,41.698,41.7251,96900.0
2011-11-22 11:45:00,61.6,61.62,61.58,61.6,52900.0,41.7251,41.7386,41.7116,41.7251,52900.0
2011-11-22 11:50:00,61.61,61.65,61.58,61.64,42400.0,41.7319,41.759,41.7116,41.7522,42400.0
2011-11-22 11:55:00,61.64,61.64,61.55,61.55,53000.0,41.7522,41.7522,41.6912,41.6912,53000.0
2011-11-22 12:00:00,61.56,61.85,61.55,61.82,144100.0,41.698,41.8944,41.6912,41.8741,144100.0
2011-11-22 12:05:00,61.82,62.0,61.77,61.95,196300.0,41.8741,41.996,41.8403,41.9622,196300.0
2011-11-22 12:10:00,61.95,61.97,61.85,61.93,85100.0,41.9622,41.9757,41.8944,41.9486,85100.0
2011-11-22 12:15:00,61.93,62.0,61.91,61.98,83900.0,41.9486,41.996,41.9351,41.9825,83900.0
2011-11-22 12:20:00,61.98,62.05,61.94,61.95,67200.0,41.9825,42.0299,41.9554,41.9622,67200.0
2011-11-22 12:25:00,61.94,61.97,61.9,61.93,124300.0,41.9554,41.9757,41.9283,41.9486,124300.0
2011-11-22 12:30:00,61.92,61.94,61.89,61.94,68500.0,41.9419,41.9554,41.9215,41.9554,68500.0
2011-11-22 12:35:00,61.95,61.97,61.89,61.9,67300.0,41.9622,41.9757,41.9215,41.9283,67300.0
2011-11-22 12:40:00,61.91,61.99,61.91,61.95,34800.0,41.9351,41.9893,41.9351,41.9622,34800.0
2011-11-22 12:45:00,61.96,61.97,61.88,61.88,37300.0,41.9689,41.9757,41.9148,41.9148,37300.0
2011-11-22 12:50:00,61.89,61.97,61.89,61.91,42700.0,41.9215,41.9757,41.9215,41.9351,42700.0
2011-11-22 12:55:00,61.92,62.04,61.9,62.04,61300.0,41.9419,42.0231,41.9283,42.0231,61300.0
2011-11-22 13:00:00,62.05,62.09,62.04,62.05,81400.0,42.0299,42.057,42.0231,42.0299,81400.0
2011-11-22 13:05:00,62.05,62.08,62.0,62.01,53400.0,42.0299,42.0502,41.996,42.0028,53400.0
2011-11-22 13:10:00,62.01,62.06,62.01,62.03,36400.0,42.0028,42.0367,42.0028,42.0164,36400.0
2011-11-22 13:15:00,62.03,62.22,62.03,62.22,84300.0,42.0164,42.1451,42.0164,42.1451,84300.0
2011-11-22 13:20:00,62.21,62.25,62.13,62.14,64500.0,42.1383,42.1654,42.0841,42.0909,64500.0
2011-11-22 13:25:00,62.15,62.19,62.08,62.08,64300.0,42.0976,42.1247,42.0502,42.0502,64300.0
2011-11-22 13:30:00,62.08,62.12,62.06,62.11,54900.0,42.0502,42.0773,42.0367,42.0706,54900.0
2011-11-22 13:35:00,62.1,62.18,62.08,62.14,49400.0,42.0638,42.118,42.0502,42.0909,49400.0
2011-11-22 13:40:00,62.15,62.15,62.08,62.09,92400.0,42.0976,42.0976,42.0502,42.057,92400.0
2011-11-22 13:45:00,62.1,62.1,62.0,62.03,167800.0,42.0638,42.0638,41.996,42.0164,167800.0
2011-11-22 13:50:00,62.02,62.09,62.01,62.03,47400.0,42.0096,42.057,42.0028,42.0164,47400.0
2011-11-22 13:55:00,62.03,62.03,61.9,61.9,69600.0,42.0164,42.0164,41.9283,41.9283,69600.0
2011-11-22 14:00:00,61.89,61.9,61.82,61.84,71100.0,41.9215,41.9283,41.8741,41.8877,71100.0
2011-11-22 14:05:00,61.84,61.86,61.83,61.83,31500.0,41.8877,41.9012,41.8809,41.8809,31500.0
2011-11-22 14:10:00,61.83,61.84,61.77,61.78,66200.0,41.8809,41.8877,41.8403,41.847,66200.0
2011-11-22 14:15:00,61.78,61.78,61.74,61.76,48200.0,41.847,41.847,41.8199,41.8335,48200.0
2011-11-22 14:20:00,61.77,61.77,61.67,61.69,92100.0,41.8403,41.8403,41.7725,41.7861,92100.0
2011-11-22 14:25:00,61.69,61.77,61.68,61.75,62900.0,41.7861,41.8403,41.7793,41.8267,62900.0
2011-11-22 14:30:00,61.76,61.81,61.72,61.72,47700.0,41.8335,41.8673,41.8064,41.8064,47700.0
2011-11-22 14:35:00,61.72,61.74,61.7,61.7,44600.0,41.8064,41.8199,41.7928,41.7928,44600.0
2011-11-22 14:40:00,61.7,61.79,61.7,61.79,45400.0,41.7928,41.8538,41.7928,41.8538,45400.0
2011-11-22 14:45:00,61.79,61.83,61.75,61.75,33900.0,41.8538,41.8809,41.8267,41.8267,33900.0
2011-11-22 14:50:00,61.75,61.77,61.64,61.66,75600.0,41.8267,41.8403,41.7522,41.7657,75600.0
2011-11-22 14:55:00,61.66,61.75,61.62,61.72,168400.0,41.7657,41.8267,41.7386,41.8064,168400.0
2011-11-22 15:00:00,61.72,61.75,61.7,61.7,66300.0,41.8064,41.8267,41.7928,41.7928,66300.0
2011-11-22 15:05:00,61.7,61.75,61.65,61.71,118400.0,41.7928,41.8267,41.759,41.7996,118400.0
2011-11-22 15:10:00,61.7,61.73,61.69,61.71,65800.0,41.7928,41.8132,41.7861,41.7996,65800.0
2011-11-22 15:15:00,61.71,61.77,61.7,61.75,146700.0,41.7996,41.8403,41.7928,41.8267,146700.0
2011-11-22 15:20:00,61.74,61.82,61.71,61.81,70100.0,41.8199,41.8741,41.7996,41.8673,70100.0
2011-11-22 15:25:00,61.81,61.84,61.77,61.81,45300.0,41.8673,41.8877,41.8403,41.8673,45300.0
2011-11-22 15:30:00,61.8,61.83,61.75,61.79,89500.0,41.8606,41.8809,41.8267,41.8538,89500.0
2011-11-22 15:35:00,61.79,61.81,61.7,61.73,87900.0,41.8538,41.8673,41.7928,41.8132,87900.0
2011-11-22 15:40:00,61.71,61.78,61.71,61.73,112300.0,41.7996,41.847,41.7996,41.8132,112300.0
2011-11-22 15:45:00,61.73,61.84,61.72,61.78,150200.0,41.8132,41.8877,41.8064,41.847,150200.0
2011-11-22 15:50:00,61.79,61.85,61.73,61.84,147000.0,41.8538,41.8944,41.8132,41.8877,147000.0
2011-11-22 15:55:00,61.83,61.84,61.67,61.71,339500.0,41.8809,41.8877,41.7725,41.7996,339500.0
2011-11-23 09:30:00,61.35,61.39,61.2,61.25,148500.0,41.5558,41.5829,41.4542,41.488,148500.0
2011-11-23 09:35:00,61.23,61.34,61.2,61.22,135800.0,41.4745,41.549,41.4542,41.4677,135800.0
2011-11-23 09:40:00,61.21,61.27,61.11,61.12,188100.0,41.4609,41.5016,41.3932,41.4,188100.0
2011-11-23 09:45:00,61.12,61.23,61.12,61.16,74600.0,41.4,41.4745,41.4,41.4271,74600.0
2011-11-23 09:50:00,61.16,61.21,61.1,61.17,132500.0,41.4271,41.4609,41.3864,41.4338,132500.0
2011-11-23 09:55:00,61.15,61.15,61.0,61.01,130300.0,41.4203,41.4203,41.3187,41.3255,130300.0
2011-11-23 10:00:00,61.02,61.09,61.01,61.09,70400.0,41.3322,41.3796,41.3255,41.3796,70400.0
2011-11-23 10:05:00,61.09,61.23,61.09,61.21,56900.0,41.3796,41.4745,41.3796,41.4609,56900.0
2011-11-23 10:10:00,61.2,61.23,61.13,61.13,166300.0,41.4542,41.4745,41.4067,41.4067,166300.0
2011-11-23 10:15:00,61.13,61.17,61.07,61.09,84000.0,41.4067,41.4338,41.3661,41.3796,84000.0
2011-11-23 10:20:00,61.09,61.18,61.08,61.17,81400.0,41.3796,41.4406,41.3729,41.4338,81400.0
2011-11-23 10:25:00,61.17,61.2,61.07,61.11,54600.0,41.4338,41.4542,41.3661,41.3932,54600.0
2011-11-23 10:30:00,61.11,61.12,61.05,61.08,35200.0,41.3932,41.4,41.3526,41.3729,35200.0
2011-11-23 10:35:00,61.08,61.1,61.04,61.06,64300.0,41.3729,41.3864,41.3458,41.3593,64300.0
2011-11-23 10:40:00,61.06,61.11,61.05,61.09,51100.0,41.3593,41.3932,41.3526,41.3796,51100.0
2011-11-23 10:45:00,61.08,61.18,61.04,61.17,64700.0,41.3729,41.4406,41.3458,41.4338,64700.0
2011-11-23 10:50:00,61.17,61.21,61.13,61.15,60900.0,41.4338,41.4609,41.4067,41.4203,60900.0
2011-11-23 10:55:00,61.15,61.28,61.15,61.24,202800.0,41.4203,41.5083,41.4203,41.4813,202800.0
2011-11-23 11:00:00,61.24,61.29,61.23,61.25,119000.0,41.4813,41.5151,41.4745,41.488,119000.0
2011-11-23 11:05:00,61.26,61.27,61.16,61.19,55100.0,41.4948,41.5016,41.4271,41.4474,55100.0
2011-11-23 11:10:00,61.19,61.24,61.14,61.17,92100.0,41.4474,41.4813,41.4135,41.4338,92100.0
2011-11-23 11:15:00,61.17,61.19,61.08,61.13,60700.0,41.4338,41.4474,41.3729,41.4067,60700.0
2011-11-23 11:20:00,61.13,61.15,61.07,61.11,39900.0,41.4067,41.4203,41.3661,41.3932,39900.0
2011-11-23 11:25:00,61.11,61.19,61.06,61.06,70700.0,41.3932,41.4474,41.3593,41.3593,70700.0
2011-11-23 11:30:00,61.06,61.11,61.03,61.05,103500.0,41.3593,41.3932,41.339,41.3526,103500.0
2011-11-23 11:35:00,61.04,61.16,61.02,61.15,84900.0,41.3458,41.4271,41.3322,41.4203,84900.0
2011-11-23 11:40:00,61.15,61.15,61.1,61.14,53400.0,41.4203,41.4203,41.3864,41.4135,53400.0
2011-11-23 11:45:00,61.15,61.16,61.09,61.12,56600.0,41.4203,41.4271,41.3796,41.4,56600.0
2011-11-23 11:50:00,61.12,61.17,61.1,61.13,47900.0,41.4,41.4338,41.3864,41.4067,47900.0
2011-11-23 11:55:00,61.13,61.15,61.1,61.14,34600.0,41.4067,41.4203,41.3864,41.4135,34600.0
2011-11-23 12:00:00,61.14,61.22,61.14,61.22,41600.0,41.4135,41.4677,41.4135,41.4677,41600.0
2011-11-23 12:05:00,61.23,61.23,61.17,61.18,51300.0,41.4745,41.4745,41.4338,41.4406,51300.0
2011-11-23 12:10:00,61.17,61.19,61.13,61.13,32700.0,41.4338,41.4474,41.4067,41.4067,32700.0
2011-11-23 12:15:00,61.14,61.18,61.12,61.18,36300.0,41.4135,41.4406,41.4,41.4406,36300.0
2011-11-23 12:20:00,61.18,61.21,61.16,61.16,31600.0,41.4406,41.4609,41.4271,41.4271,31600.0
2011-11-23 12:25:00,61.16,61.17,61.12,61.12,32300.0,41.4271,41.4338,41.4,41.4,32300.0
2011-11-23 12:30:00,61.12,61.14,61.06,61.1,79100.0,41.4,41.4135,41.3593,41.3864,79100.0
2011-11-23 12:35:00,61.1,61.15,61.1,61.11,27000.0,41.3864,41.4203,41.3864,41.3932,27000.0
2011-11-23 12:40:00,61.11,61.15,61.1,61.15,22000.0,41.3932,41.4203,41.3864,41.4203,22000.0
2011-11-23 12:45:00,61.14,61.19,61.1,61.18,32200.0,41.4135,41.4474,41.3864,41.4406,32200.0
2011-11-23 12:50:00,61.18,61.3,61.18,61.3,54000.0,41.4406,41.5219,41.4406,41.5219,54000.0
2011-11-23 12:55:00,61.3,61.33,61.26,61.29,59800.0,41.5219,41.5422,41.4948,41.5151,59800.0
2011-11-23 13:00:00,61.3,61.3,61.25,61.29,25800.0,41.5219,41.5219,41.488,41.5151,25800.0
2011-11-23 13:05:00,61.29,61.32,61.29,61.31,24800.0,41.5151,41.5354,41.5151,41.5287,24800.0
2011-11-23 13:10:00,61.31,61.32,61.24,61.25,50700.0,41.5287,41.5354,41.4813,41.488,50700.0
2011-11-23 13:15:00,61.25,61.34,61.23,61.34,77600.0,41.488,41.549,41.4745,41.549,77600.0
2011-11-23 13:20:00,61.34,61.4,61.33,61.36,86300.0,41.549,41.5896,41.5422,41.5625,86300.0
2011-11-23 13:25:00,61.35,61.44,61.3,61.44,121800.0,41.5558,41.6167,41.5219,41.6167,121800.0
2011-11-23 13:30:00,61.44,61.47,61.33,61.33,82100.0,41.6167,41.637,41.5422,41.5422,82100.0
2011-11-23 13:35:00,61.32,61.34,61.26,61.27,23400.0,41.5354,41.549,41.4948,41.5016,23400.0
2011-11-23 13:40:00,61.28,61.29,61.24,61.26,52100.0,41.5083,41.5151,41.4813,41.4948,52100.0
2011-11-23 13:45:00,61.26,61.39,61.26,61.35,99700.0,41.4948,41.5829,41.4948,41.5558,99700.0
2011-11-23 13:50:00,61.34,61.4,61.34,61.35,42600.0,41.549,41.5896,41.549,41.5558,42600.0
2011-11-23 13:55:00,61.35,61.35,61.25,61.28,61500.0,41.5558,41.5558,41.488,41.5083,61500.0
2011-11-23 14:00:00,61.28,61.31,61.23,61.27,82400.0,41.5083,41.5287,41.4745,41.5016,82400.0
2011-11-23 14:05:00,61.27,61.28,61.22,61.23,44300.0,41.5016,41.5083,41.4677,41.4745,44300.0
2011-11-23 14:10:00,61.23,61.26,61.16,61.18,93100.0,41.4745,41.4948,41.4271,41.4406,93100.0
2011-11-23 14:15:00,61.18,61.24,61.16,61.23,77800.0,41.4406,41.4813,41.4271,41.4745,77800.0
2011-11-23 14:20:00,61.23,61.25,61.19,61.21,53300.0,41.4745,41.488,41.4474,41.4609,53300.0
2011-11-23 14:25:00,61.2,61.21,61.1,61.17,45400.0,41.4542,41.4609,41.3864,41.4338,45400.0
2011-11-23 14:30:00,61.17,61.17,61.11,61.13,93700.0,41.4338,41.4338,41.3932,41.4067,93700.0
2011-11-23 14:35:00,61.13,61.15,61.1,61.11,125400.0,41.4067,41.4203,41.3864,41.3932,125400.0
2011-11-23 14:40:00,61.12,61.12,61.09,61.1,108300.0,41.4,41.4,41.3796,41.3864,108300.0
2011-11-23 14:45:00,61.11,61.17,61.11,61.17,41500.0,41.3932,41.4338,41.3932,41.4338,41500.0
2011-11-23 14:50:00,61.16,61.26,61.16,61.21,64500.0,41.4271,41.4948,41.4271,41.4609,64500.0
2011-11-23 14:55:00,61.21,61.22,61.17,61.22,50800.0,41.4609,41.4677,41.4338,41.4677,50800.0
2011-11-23 15:00:00,61.21,61.31,61.18,61.28,99900.0,41.4609,41.5287,41.4406,41.5083,99900.0
2011-11-23 15:05:00,61.28,61.37,61.25,61.29,57800.0,41.5083,41.5693,41.488,41.5151,57800.0
2011-11-23 15:10:00,61.29,61.4,61.27,61.4,99100.0,41.5151,41.5896,41.5016,41.5896,99100.0
2011-11-23 15:15:00,61.4,61.43,61.32,61.34,65800.0,41.5896,41.6099,41.5354,41.549,65800.0
2011-11-23 15:20:00,61.33,61.36,61.27,61.29,68300.0,41.5422,41.5625,41.5016,41.5151,68300.0
2011-11-23 15:25:00,61.29,61.31,61.24,61.26,50300.0,41.5151,41.5287,41.4813,41.4948,50300.0
2011-11-23 15:30:00,61.27,61.34,61.26,61.34,64600.0,41.5016,41.549,41.4948,41.549,64600.0
2011-11-23 15:35:00,61.33,61.38,61.31,61.37,75800.0,41.5422,41.5761,41.5287,41.5693,75800.0
2011-11-23 15:40:00,61.37,61.51,61.34,61.49,129700.0,41.5693,41.6641,41.549,41.6506,129700.0
2011-11-23 15:45:00,61.49,61.51,61.35,61.36,207500.0,41.6506,41.6641,41.5558,41.5625,207500.0
2011-11-23 15:50:00,61.36,61.42,61.33,61.37,158200.0,41.5625,41.6032,41.5422,41.5693,158200.0
2011-11-23 15:55:00,61.37,61.37,61.04,61.08,643800.0,41.5693,41.5693,41.3458,41.3729,643800.0
2011-11-25 09:30:00,61.2,61.49,61.07,61.24,218200.0,41.4542,41.6506,41.3661,41.4813,218200.0
2011-11-25 09:35:00,61.24,61.55,61.22,61.43,81700.0,41.4813,41.6912,41.4677,41.6099,81700.0
2011-11-25 09:40:00,61.43,61.45,61.37,61.44,44500.0,41.6099,41.6235,41.5693,41.6167,44500.0
2011-11-25 09:45:00,61.43,61.47,61.37,61.42,45900.0,41.6099,41.637,41.5693,41.6032,45900.0
2011-11-25 09:50:00,61.42,61.42,61.36,61.37,40200.0,41.6032,41.6032,41.5625,41.5693,40200.0
2011-11-25 09:55:00,61.37,61.43,61.34,61.4,47500.0,41.5693,41.6099,41.549,41.5896,47500.0
2011-11-25 10:00:00,61.41,61.43,61.34,61.42,55200.0,41.5964,41.6099,41.549,41.6032,55200.0
2011-11-25 10:05:00,61.42,61.51,61.4,61.47,35300.0,41.6032,41.6641,41.5896,41.637,35300.0
2011-11-25 10:10:00,61.48,61.51,61.42,61.49,52000.0,41.6438,41.6641,41.6032,41.6506,52000.0
2011-11-25 10:15:00,61.5,61.53,61.44,61.53,71100.0,41.6574,41.6777,41.6167,41.6777,71100.0
2011-11-25 10:20:00,61.52,61.56,61.49,61.56,43500.0,41.6709,41.698,41.6506,41.698,43500.0
2011-11-25 10:25:00,61.55,61.55,61.44,61.45,62600.0,41.6912,41.6912,41.6167,41.6235,62600.0
2011-11-25 10:30:00,61.45,61.5,61.42,61.48,56600.0,41.6235,41.6574,41.6032,41.6438,56600.0
2011-11-25 10:35:00,61.48,61.59,61.48,61.58,51400.0,41.6438,41.7183,41.6438,41.7116,51400.0
2011-11-25 10:40:00,61.57,61.61,61.54,61.56,56100.0,41.7048,41.7319,41.6845,41.698,56100.0
2011-11-25 10:45:00,61.56,61.58,61.5,61.52,85100.0,41.698,41.7116,41.6574,41.6709,85100.0
2011-11-25 10:50:00,61.51,61.58,61.49,61.49,137200.0,41.6641,41.7116,41.6506,41.6506,137200.0
2011-11-25 10:55:00,61.5,61.51,61.39,61.39,80300.0,41.6574,41.6641,41.5829,41.5829,80300.0
2011-11-25 11:00:00,61.39,61.49,61.39,61.49,65400.0,41.5829,41.6506,41.5829,41.6506,65400.0
2011-11-25 11:05:00,61.48,61.49,61.45,61.49,40800.0,41.6438,41.6506,41.6235,41.6506,40800.0
2011-11-25 11:10:00,61.48,61.58,61.48,61.51,63600.0,41.6438,41.7116,41.6438,41.6641,63600.0
2011-11-25 11:15:00,61.51,61.59,61.48,61.57,58400.0,41.6641,41.7183,41.6438,41.7048,58400.0
2011-11-25 11:20:00,61.58,61.74,61.58,61.74,88300.0,41.7116,41.8199,41.7116,41.8199,88300.0
2011-11-25 11:25:00,61.73,61.74,61.65,61.66,66000.0,41.8132,41.8199,41.759,41.7657,66000.0
2011-11-25 11:30:00,61.66,61.79,61.66,61.78,81600.0,41.7657,41.8538,41.7657,41.847,81600.0
2011-11-25 11:35:00,61.78,61.79,61.63,61.66,60400.0,41.847,41.8538,41.7454,41.7657,60400.0
2011-11-25 11:40:00,61.67,61.68,61.55,61.55,66400.0,41.7725,41.7793,41.6912,41.6912,66400.0
2011-11-25 11:45:00,61.56,61.56,61.48,61.5,30800.0,41.698,41.698,41.6438,41.6574,30800.0
2011-11-25 11:50:00,61.51,61.55,61.47,61.5,81700.0,41.6641,41.6912,41.637,41.6574,81700.0
2011-11-25 11:55:00,61.5,61.54,61.49,61.49,62300.0,41.6574,41.6845,41.6506,41.6506,62300.0
2011-11-25 12:00:00,61.51,61.51,61.43,61.44,92500.0,41.6641,41.6641,41.6099,41.6167,92500.0
2011-11-25 12:05:00,61.43,61.44,61.39,61.44,63100.0,41.6099,41.6167,41.5829,41.6167,63100.0
2011-11-25 12:10:00,61.44,61.44,61.37,61.37,42900.0,41.6167,41.6167,41.5693,41.5693,42900.0
2011-11-25 12:15:00,61.37,61.41,61.34,61.34,49000.0,41.5693,41.5964,41.549,41.549,49000.0
2011-11-25 12:20:00,61.35,61.35,61.28,61.31,39500.0,41.5558,41.5558,41.5083,41.5287,39500.0
2011-11-25 12:25:00,61.3,61.33,61.27,61.29,52500.0,41.5219,41.5422,41.5016,41.5151,52500.0
2011-11-25 12:30:00,61.3,61.32,61.26,61.29,66100.0,41.5219,41.5354,41.4948,41.5151,66100.0
2011-11-25 12:35:00,61.28,61.3,61.22,61.22,72700.0,41.5083,41.5219,41.4677,41.4677,72700.0
2011-11-25 12:40:00,61.22,61.24,61.17,61.18,64900.0,41.4677,41.4813,41.4338,41.4406,64900.0
2011-11-25 12:45:00,61.17,61.32,61.17,61.29,74400.0,41.4338,41.5354,41.4338,41.5151,74400.0
2011-11-25 12:50:00,61.29,61.35,61.24,61.24,111900.0,41.5151,41.5558,41.4813,41.4813,111900.0
2011-11-25 12:55:00,61.24,61.24,61.11,61.14,317300.0,41.4813,41.4813,41.3932,41.4135,317300.0
2011-11-28 09:30:00,61.65,61.84,61.57,61.79,287600.0,41.759,41.8877,41.7048,41.8538,287600.0
2011-11-28 09:35:00,61.79,61.98,61.76,61.92,229900.0,41.8538,41.9825,41.8335,41.9419,229900.0
2011-11-28 09:40:00,61.93,62.1,61.93,62.04,120800.0,41.9486,42.0638,41.9486,42.0231,120800.0
2011-11-28 09:45:00,62.05,62.17,62.04,62.06,110200.0,42.0299,42.1112,42.0231,42.0367,110200.0
2011-11-28 09:50:00,62.07,62.24,62.07,62.21,75400.0,42.0435,42.1586,42.0435,42.1383,75400.0
2011-11-28 09:55:00,62.22,62.3,62.19,62.19,73800.0,42.1451,42.1992,42.1247,42.1247,73800.0
2011-11-28 10:00:00,62.19,62.22,62.09,62.11,168000.0,42.1247,42.1451,42.057,42.0706,168000.0
2011-11-28 10:05:00,62.11,62.17,62.07,62.12,59500.0,42.0706,42.1112,42.0435,42.0773,59500.0
2011-11-28 10:10:00,62.11,62.2,62.08,62.19,58100.0,42.0706,42.1315,42.0502,42.1247,58100.0
2011-11-28 10:15:00,62.19,62.32,62.17,62.31,74800.0,42.1247,42.2128,42.1112,42.206,74800.0
2011-11-28 10:20:00,62.3,62.32,62.23,62.24,106200.0,42.1992,42.2128,42.1518,42.1586,106200.0
2011-11-28 10:25:00,62.25,62.33,62.24,62.32,59900.0,42.1654,42.2196,42.1586,42.2128,59900.0
2011-11-28 10:30:00,62.32,62.35,62.26,62.31,80800.0,42.2128,42.2331,42.1722,42.206,80800.0
2011-11-28 10:35:00,62.31,62.34,62.25,62.27,53700.0,42.206,42.2263,42.1654,42.1789,53700.0
2011-11-28 10:40:00,62.26,62.32,62.26,62.32,32500.0,42.1722,42.2128,42.1722,42.2128,32500.0
2011-11-28 10:45:00,62.31,62.31,62.22,62.22,30800.0,42.206,42.206,42.1451,42.1451,30800.0
2011-11-28 10:50:00,62.22,62.29,62.2,62.26,65100.0,42.1451,42.1925,42.1315,42.1722,65100.0
2011-11-28 10:55:00,62.27,62.29,62.21,62.22,31500.0,42.1789,42.1925,42.1383,42.1451,31500.0
2011-11-28 11:00:00,62.22,62.25,62.11,62.12,80000.0,42.1451,42.1654,42.0706,42.0773,80000.0
2011-11-28 11:05:00,62.13,62.2,62.11,62.15,32100.0,42.0841,42.1315,42.0706,42.0976,32100.0
2011-11-28 11:10:00,62.15,62.22,62.11,62.13,69900.0,42.0976,42.1451,42.0706,42.0841,69900.0
2011-11-28 11:15:00,62.13,62.15,62.06,62.13,63400.0,42.0841,42.0976,42.0367,42.0841,63400.0
2011-11-28 11:20:00,62.12,62.18,62.09,62.16,42000.0,42.0773,42.118,42.057,42.1044,42000.0
2011-11-28 11:25:00,62.16,62.26,62.14,62.23,60100.0,42.1044,42.1722,42.0909,42.1518,60100.0
2011-11-28 11:30:00,62.23,62.28,62.2,62.2,75200.0,42.1518,42.1857,42.1315,42.1315,75200.0
2011-11-28 11:35:00,62.2,62.2,62.13,62.13,45600.0,42.1315,42.1315,42.0841,42.0841,45600.0
2011-11-28 11:40:00,62.13,62.2,62.12,62.13,41600.0,42.0841,42.1315,42.0773,42.0841,41600.0
2011-11-28 11:45:00,62.12,62.15,62.11,62.12,44000.0,42.0773,42.0976,42.0706,42.0773,44000.0
2011-11-28 11:50:00,62.12,62.16,62.09,62.15,75900.0,42.0773,42.1044,42.057,42.0976,75900.0
2011-11-28 11:55:00,62.16,62.21,62.13,62.14,34100.0,42.1044,42.1383,42.0841,42.0909,34100.0
2011-11-28 12:00:00,62.15,62.16,62.1,62.14,74200.0,42.0976,42.1044,42.0638,42.0909,74200.0
2011-11-28 12:05:00,62.13,62.19,62.1,62.12,93500.0,42.0841,42.1247,42.0638,42.0773,93500.0
2011-11-28 12:10:00,62.11,62.15,62.11,62.12,43000.0,42.0706,42.0976,42.0706,42.0773,43000.0
2011-11-28 12:15:00,62.13,62.15,62.11,62.13,30500.0,42.0841,42.0976,42.0706,42.0841,30500.0
2011-11-28 12:20:00,62.12,62.18,62.12,62.18,24100.0,42.0773,42.118,42.0773,42.118,24100.0
2011-11-28 12:25:00,62.17,62.21,62.14,62.2,60200.0,42.1112,42.1383,42.0909,42.1315,60200.0
2011-11-28 12:30:00,62.19,62.22,62.17,62.22,40600.0,42.1247,42.1451,42.1112,42.1451,40600.0
2011-11-28 12:35:00,62.21,62.25,62.17,62.24,76500.0,42.1383,42.1654,42.1112,42.1586,76500.0
2011-11-28 12:40:00,62.23,62.24,62.18,62.24,28300.0,42.1518,42.1586,42.118,42.1586,28300.0
2011-11-28 12:45:00,62.24,62.26,62.21,62.25,37800.0,42.1586,42.1722,42.1383,42.1654,37800.0
2011-11-28 12:50:00,62.24,62.25,62.19,62.19,43600.0,42.1586,42.1654,42.1247,42.1247,43600.0
2011-11-28 12:55:00,62.19,62.26,62.19,62.21,44300.0,42.1247,42.1722,42.1247,42.1383,44300.0
2011-11-28 13:00:00,62.21,62.28,62.2,62.26,47600.0,42.1383,42.1857,42.1315,42.1722,47600.0
2011-11-28 13:05:00,62.26,62.27,62.2,62.27,42500.0,42.1722,42.1789,42.1315,42.1789,42500.0
2011-11-28 13:10:00,62.27,62.27,62.22,62.25,29900.0,42.1789,42.1789,42.1451,42.1654,29900.0
2011-11-28 13:15:00,62.25,62.33,62.24,62.3,27000.0,42.1654,42.2196,42.1586,42.1992,27000.0
2011-11-28 13:20:00,62.31,62.35,62.29,62.34,71500.0,42.206,42.2331,42.1925,42.2263,71500.0
2011-11-28 13:25:00,62.34,62.41,62.34,62.39,55200.0,42.2263,42.2738,42.2263,42.2602,55200.0
2011-11-28 13:30:00,62.4,62.46,62.36,62.36,83000.0,42.267,42.3076,42.2399,42.2399,83000.0
2011-11-28 13:35:00,62.36,62.39,62.36,62.36,32700.0,42.2399,42.2602,42.2399,42.2399,32700.0
2011-11-28 13:40:00,62.36,62.42,62.36,62.38,37300.0,42.2399,42.2805,42.2399,42.2534,37300.0
2011-11-28 13:45:00,62.39,62.41,62.36,62.37,28700.0,42.2602,42.2738,42.2399,42.2467,28700.0
2011-11-28 13:50:00,62.37,62.39,62.3,62.36,81900.0,42.2467,42.2602,42.1992,42.2399,81900.0
2011-11-28 13:55:00,62.37,62.37,62.27,62.27,50400.0,42.2467,42.2467,42.1789,42.1789,50400.0
2011-11-28 14:00:00,62.27,62.29,62.24,62.28,54200.0,42.1789,42.1925,42.1586,42.1857,54200.0
2011-11-28 14:05:00,62.27,62.3,62.23,62.3,51700.0,42.1789,42.1992,42.1518,42.1992,51700.0
2011-11-28 14:10:00,62.29,62.36,62.27,62.32,29300.0,42.1925,42.2399,42.1789,42.2128,29300.0
2011-11-28 14:15:00,62.31,62.34,62.3,62.31,33300.0,42.206,42.2263,42.1992,42.206,33300.0
2011-11-28 14:20:00,62.31,62.34,62.28,62.29,39500.0,42.206,42.2263,42.1857,42.1925,39500.0
2011-11-28 14:25:00,62.29,62.3,62.23,62.29,42100.0,42.1925,42.1992,42.1518,42.1925,42100.0
2011-11-28 14:30:00,62.29,62.32,62.24,62.26,53000.0,42.1925,42.2128,42.1586,42.1722,53000.0
2011-11-28 14:35:00,62.26,62.29,62.21,62.22,45100.0,42.1722,42.1925,42.1383,42.1451,45100.0
2011-11-28 14:40:00,62.22,62.25,62.19,62.2,49900.0,42.1451,42.1654,42.1247,42.1315,49900.0
2011-11-28 14:45:00,62.19,62.2,62.11,62.12,36800.0,42.1247,42.1315,42.0706,42.0773,36800.0
2011-11-28 14:50:00,62.11,62.12,62.04,62.05,63800.0,42.0706,42.0773,42.0231,42.0299,63800.0
2011-11-28 14:55:00,62.05,62.06,61.99,62.05,81100.0,42.0299,42.0367,41.9893,42.0299,81100.0
2011-11-28 15:00:00,62.04,62.16,62.03,62.13,96700.0,42.0231,42.1044,42.0164,42.0841,96700.0
2011-11-28 15:05:00,62.13,62.14,61.86,61.89,161800.0,42.0841,42.0909,41.9012,41.9215,161800.0
2011-11-28 15:10:00,61.89,61.99,61.88,61.96,55800.0,41.9215,41.9893,41.9148,41.9689,55800.0
2011-11-28 15:15:00,61.95,61.97,61.87,61.97,65400.0,41.9622,41.9757,41.908,41.9757,65400.0
2011-11-28 15:20:00,61.98,62.04,61.9,62.02,67500.0,41.9825,42.0231,41.9283,42.0096,67500.0
2011-11-28 15:25:00,62.02,62.08,62.0,62.05,91500.0,42.0096,42.0502,41.996,42.0299,91500.0
2011-11-28 15:30:00,62.05,62.17,62.02,62.06,162800.0,42.0299,42.1112,42.0096,42.0367,162800.0
2011-11-28 15:35:00,62.05,62.14,62.05,62.1,100900.0,42.0299,42.0909,42.0299,42.0638,100900.0
2011-11-28 15:40:00,62.1,62.1,62.0,62.04,112000.0,42.0638,42.0638,41.996,42.0231,112000.0
2011-11-28 15:45:00,62.03,62.04,61.96,61.98,252000.0,42.0164,42.0231,41.9689,41.9825,252000.0
2011-11-28 15:50:00,61.98,62.06,61.96,62.05,154300.0,41.9825,42.0367,41.9689,42.0299,154300.0
2011-11-28 15:55:00,62.05,62.26,62.04,62.26,646900.0,42.0299,42.1722,42.0231,42.1722,646900.0
2011-11-29 09:30:00,62.48,62.52,62.36,62.48,225400.0,42.3212,42.3483,42.2399,42.3212,225400.0
2011-11-29 09:35:00,62.48,62.51,62.36,62.45,103400.0,42.3212,42.3415,42.2399,42.3009,103400.0
2011-11-29 09:40:00,62.45,62.5,62.4,62.4,61400.0,42.3009,42.3347,42.267,42.267,61400.0
2011-11-29 09:45:00,62.4,62.59,62.38,62.59,181600.0,42.267,42.3957,42.2534,42.3957,181600.0
2011-11-29 09:50:00,62.58,62.69,62.57,62.63,137600.0,42.3889,42.4634,42.3821,42.4228,137600.0
2011-11-29 09:55:00,62.63,62.72,62.61,62.71,76100.0,42.4228,42.4837,42.4092,42.477,76100.0
2011-11-29 10:00:00,62.72,62.87,62.64,62.7,261700.0,42.4837,42.5853,42.4295,42.4702,261700.0
2011-11-29 10:05:00,62.7,62.85,62.7,62.84,119700.0,42.4702,42.5718,42.4702,42.565,119700.0
2011-11-29 10:10:00,62.84,62.9,62.73,62.82,112700.0,42.565,42.6057,42.4905,42.5515,112700.0
2011-11-29 10:15:00,62.82,62.91,62.78,62.78,132400.0,42.5515,42.6124,42.5244,42.5244,132400.0
2011-11-29 10:20:00,62.78,62.88,62.77,62.87,66800.0,42.5244,42.5921,42.5176,42.5853,66800.0
2011-11-29 10:25:00,62.87,62.95,62.86,62.89,69200.0,42.5853,42.6395,42.5786,42.5989,69200.0
2011-11-29 10:30:00,62.9,62.9,62.84,62.85,63800.0,42.6057,42.6057,42.565,42.5718,63800.0
2011-11-29 10:35:00,62.86,62.87,62.8,62.86,39600.0,42.5786,42.5853,42.5379,42.5786,39600.0
2011-11-29 10:40:00,62.86,62.86,62.81,62.82,42700.0,42.5786,42.5786,42.5447,42.5515,42700.0
2011-11-29 10:45:00,62.82,62.84,62.67,62.69,120000.0,42.5515,42.565,42.4499,42.4634,120000.0
2011-11-29 10:50:00,62.69,62.75,62.67,62.71,61600.0,42.4634,42.5041,42.4499,42.477,61600.0
2011-11-29 10:55:00,62.71,62.72,62.64,62.64,63500.0,42.477,42.4837,42.4295,42.4295,63500.0
2011-11-29 11:00:00,62.65,62.73,62.63,62.65,75600.0,42.4363,42.4905,42.4228,42.4363,75600.0
2011-11-29 11:05:00,62.65,62.67,62.58,62.59,76800.0,42.4363,42.4499,42.3889,42.3957,76800.0
2011-11-29 11:10:00,62.6,62.61,62.51,62.53,53500.0,42.4025,42.4092,42.3415,42.355,53500.0
2011-11-29 11:15:00,62.52,62.6,62.52,62.55,67700.0,42.3483,42.4025,42.3483,42.3686,67700.0
2011-11-29 11:20:00,62.55,62.59,62.52,62.56,60000.0,42.3686,42.3957,42.3483,42.3754,60000.0
2011-11-29 11:25:00,62.57,62.7,62.57,62.66,45500.0,42.3821,42.4702,42.3821,42.4431,45500.0
2011-11-29 11:30:00,62.66,62.78,62.66,62.78,75900.0,42.4431,42.5244,42.4431,42.5244,75900.0
2011-11-29 11:35:00,62.78,62.8,62.73,62.79,47100.0,42.5244,42.5379,42.4905,42.5312,47100.0
2011-11-29 11:40:00,62.79,62.83,62.72,62.76,50400.0,42.5312,42.5582,42.4837,42.5108,50400.0
2011-11-29 11:45:00,62.77,62.78,62.72,62.73,30600.0,42.5176,42.5244,42.4837,42.4905,30600.0
2011-11-29 11:50:00,62.73,62.76,62.71,62.71,43700.0,42.4905,42.5108,42.477,42.477,43700.0
2011-11-29 11:55:00,62.72,62.81,62.71,62.81,30600.0,42.4837,42.5447,42.477,42.5447,30600.0
2011-11-29 12:00:00,62.81,62.82,62.75,62.78,45100.0,42.5447,42.5515,42.5041,42.5244,45100.0
2011-11-29 12:05:00,62.78,62.86,62.75,62.83,95000.0,42.5244,42.5786,42.5041,42.5582,95000.0
2011-11-29 12:10:00,62.83,62.84,62.81,62.82,21300.0,42.5582,42.565,42.5447,42.5515,21300.0
2011-11-29 12:15:00,62.83,62.87,62.76,62.78,55100.0,42.5582,42.5853,42.5108,42.5244,55100.0
2011-11-29 12:20:00,62.77,62.78,62.73,62.75,31100.0,42.5176,42.5244,42.4905,42.5041,31100.0
2011-11-29 12:25:00,62.75,62.79,62.71,62.76,72700.0,42.5041,42.5312,42.477,42.5108,72700.0
2011-11-29 12:30:00,62.76,62.77,62.74,62.75,36500.0,42.5108,42.5176,42.4973,42.5041,36500.0
2011-11-29 12:35:00,62.75,62.8,62.72,62.77,132000.0,42.5041,42.5379,42.4837,42.5176,132000.0
2011-11-29 12:40:00,62.77,62.8,62.73,62.74,45200.0,42.5176,42.5379,42.4905,42.4973,45200.0
2011-11-29 12:45:00,62.73,62.8,62.73,62.75,60300.0,42.4905,42.5379,42.4905,42.5041,60300.0
2011-11-29 12:50:00,62.75,62.79,62.73,62.75,98900.0,42.5041,42.5312,42.4905,42.5041,98900.0
2011-11-29 12:55:00,62.75,62.8,62.73,62.77,26000.0,42.5041,42.5379,42.4905,42.5176,26000.0
2011-11-29 13:00:00,62.77,62.78,62.72,62.74,26200.0,42.5176,42.5244,42.4837,42.4973,26200.0
2011-11-29 13:05:00,62.73,62.76,62.69,62.72,78100.0,42.4905,42.5108,42.4634,42.4837,78100.0
2011-11-29 13:10:00,62.72,62.74,62.69,62.73,58200.0,42.4837,42.4973,42.4634,42.4905,58200.0
2011-11-29 13:15:00,62.72,62.74,62.68,62.71,44100.0,42.4837,42.4973,42.4566,42.477,44100.0
2011-11-29 13:20:00,62.7,62.76,62.69,62.74,32800.0,42.4702,42.5108,42.4634,42.4973,32800.0
2011-11-29 13:25:00,62.74,62.74,62.7,62.7,33000.0,42.4973,42.4973,42.4702,42.4702,33000.0
2011-11-29 13:30:00,62.71,62.71,62.65,62.66,33400.0,42.477,42.477,42.4363,42.4431,33400.0
2011-11-29 13:35:00,62.65,62.69,62.63,62.69,51000.0,42.4363,42.4634,42.4228,42.4634,51000.0
2011-11-29 13:40:00,62.69,62.69,62.66,62.67,18400.0,42.4634,42.4634,42.4431,42.4499,18400.0
2011-11-29 13:45:00,62.67,62.68,62.59,62.59,61400.0,42.4499,42.4566,42.3957,42.3957,61400.0
2011-11-29 13:50:00,62.6,62.61,62.54,62.57,63400.0,42.4025,42.4092,42.3618,42.3821,63400.0
2011-11-29 13:55:00,62.56,62.6,62.53,62.55,56800.0,42.3754,42.4025,42.355,42.3686,56800.0
2011-11-29 14:00:00,62.55,62.58,62.52,62.58,39100.0,42.3686,42.3889,42.3483,42.3889,39100.0
2011-11-29 14:05:00,62.57,62.57,62.53,62.54,43300.0,42.3821,42.3821,42.355,42.3618,43300.0
2011-11-29 14:10:00,62.54,62.56,62.5,62.52,33800.0,42.3618,42.3754,42.3347,42.3483,33800.0
2011-11-29 14:15:00,62.52,62.56,62.48,62.56,33500.0,42.3483,42.3754,42.3212,42.3754,33500.0
2011-11-29 14:20:00,62.56,62.56,62.49,62.49,36000.0,42.3754,42.3754,42.3279,42.3279,36000.0
2011-11-29 14:25:00,62.49,62.51,62.47,62.48,25300.0,42.3279,42.3415,42.3144,42.3212,25300.0
2011-11-29 14:30:00,62.48,62.51,62.47,62.5,29900.0,42.3212,42.3415,42.3144,42.3347,29900.0
2011-11-29 14:35:00,62.5,62.53,62.49,62.51,38100.0,42.3347,42.355,42.3279,42.3415,38100.0
2011-11-29 14:40:00,62.51,62.59,62.51,62.55,44700.0,42.3415,42.3957,42.3415,42.3686,44700.0
2011-11-29 14:45:00,62.55,62.58,62.53,62.57,31300.0,42.3686,42.3889,42.355,42.3821,31300.0
2011-11-29 14:50:00,62.56,62.57,62.53,62.56,47700.0,42.3754,42.3821,42.355,42.3754,47700.0
2011-11-29 14:55:00,62.56,62.62,62.55,62.6,52200.0,42.3754,42.416,42.3686,42.4025,52200.0
2011-11-29 15:00:00,62.6,62.62,62.57,62.57,120500.0,42.4025,42.416,42.3821,42.3821,120500.0
2011-11-29 15:05:00,62.56,62.56,62.51,62.53,42100.0,42.3754,42.3754,42.3415,42.355,42100.0
2011-11-29 15:10:00,62.52,62.63,62.52,62.61,52800.0,42.3483,42.4228,42.3483,42.4092,52800.0
2011-11-29 15:15:00,62.62,62.7,62.61,62.65,73700.0,42.416,42.4702,42.4092,42.4363,73700.0
2011-11-29 15:20:00,62.65,62.67,62.63,62.66,34700.0,42.4363,42.4499,42.4228,42.4431,34700.0
2011-11-29 15:25:00,62.66,62.67,62.59,62.61,30100.0,42.4431,42.4499,42.3957,42.4092,30100.0
2011-11-29 15:30:00,62.61,62.69,62.61,62.66,96500.0,42.4092,42.4634,42.4092,42.4431,96500.0
2011-11-29 15:35:00,62.67,62.7,62.57,62.62,112000.0,42.4499,42.4702,42.3821,42.416,112000.0
2011-11-29 15:40:00,62.61,62.64,62.59,62.62,130500.0,42.4092,42.4295,42.3957,42.416,130500.0
2011-11-29 15:45:00,62.62,62.65,62.59,62.6,126000.0,42.416,42.4363,42.3957,42.4025,126000.0
2011-11-29 15:50:00,62.6,62.61,62.49,62.58,198100.0,42.4025,42.4092,42.3279,42.3889,198100.0
2011-11-29 15:55:00,62.58,62.6,62.51,62.54,382800.0,42.3889,42.4025,42.3415,42.3618,382800.0
2011-11-30 09:30:00,63.2,63.58,63.18,63.52,561100.0,42.8089,43.0663,42.7953,43.0256,561100.0
2011-11-30 09:35:00,63.51,63.6,63.49,63.55,300800.0,43.0188,43.0798,43.0053,43.0459,300800.0
2011-11-30 09:40:00,63.57,63.93,63.54,63.89,240800.0,43.0595,43.3033,43.0392,43.2762,240800.0
2011-11-30 09:45:00,63.89,64.0,63.87,63.98,237500.0,43.2762,43.3508,43.2627,43.3372,237500.0
2011-11-30 09:50:00,63.98,64.03,63.93,64.02,289700.0,43.3372,43.3711,43.3033,43.3643,289700.0
2011-11-30 09:55:00,64.03,64.22,64.01,64.22,199900.0,43.3711,43.4998,43.3575,43.4998,199900.0
2011-11-30 10:00:00,64.2,64.26,64.17,64.18,132500.0,43.4862,43.5269,43.4659,43.4727,132500.0
2011-11-30 10:05:00,64.18,64.22,64.14,64.21,195500.0,43.4727,43.4998,43.4456,43.493,195500.0
2011-11-30 10:10:00,64.2,64.33,64.14,64.33,194900.0,43.4862,43.5743,43.4456,43.5743,194900.0
2011-11-30 10:15:00,64.33,64.38,64.27,64.36,143200.0,43.5743,43.6081,43.5336,43.5946,143200.0
2011-11-30 10:20:00,64.36,64.41,64.24,64.27,191500.0,43.5946,43.6285,43.5133,43.5336,191500.0
2011-11-30 10:25:00,64.26,64.37,64.23,64.34,155900.0,43.5269,43.6014,43.5065,43.5811,155900.0
2011-11-30 10:30:00,64.34,64.45,64.31,64.41,151700.0,43.5811,43.6556,43.5607,43.6285,151700.0
2011-11-30 10:35:00,64.4,64.48,64.4,64.48,113100.0,43.6217,43.6759,43.6217,43.6759,113100.0
2011-11-30 10:40:00,64.47,64.5,64.44,64.46,86700.0,43.6691,43.6894,43.6488,43.6623,86700.0
2011-11-30 10:45:00,64.46,64.49,64.38,64.46,119700.0,43.6623,43.6827,43.6081,43.6623,119700.0
2011-11-30 10:50:00,64.45,64.45,64.34,64.38,81300.0,43.6556,43.6556,43.5811,43.6081,81300.0
2011-11-30 10:55:00,64.36,64.4,64.29,64.38,143500.0,43.5946,43.6217,43.5472,43.6081,143500.0
2011-11-30 11:00:00,64.37,64.44,64.31,64.38,94000.0,43.6014,43.6488,43.5607,43.6081,94000.0
2011-11-30 11:05:00,64.39,64.41,64.29,64.34,117000.0,43.6149,43.6285,43.5472,43.5811,117000.0
2011-11-30 11:10:00,64.33,64.33,64.26,64.31,100800.0,43.5743,43.5743,43.5269,43.5607,100800.0
2011-11-30 11:15:00,64.32,64.36,64.28,64.34,81200.0,43.5675,43.5946,43.5404,43.5811,81200.0
2011-11-30 11:20:00,64.34,64.34,64.26,64.31,45500.0,43.5811,43.5811,43.5269,43.5607,45500.0
2011-11-30 11:25:00,64.31,64.38,64.28,64.37,87600.0,43.5607,43.6081,43.5404,43.6014,87600.0
2011-11-30 11:30:00,64.36,64.44,64.36,64.38,108200.0,43.5946,43.6488,43.5946,43.6081,108200.0
2011-11-30 11:35:00,64.38,64.42,64.35,64.39,85100.0,43.6081,43.6352,43.5878,43.6149,85100.0
2011-11-30 11:40:00,64.39,64.42,64.33,64.41,59500.0,43.6149,43.6352,43.5743,43.6285,59500.0
2011-11-30 11:45:00,64.42,64.43,64.36,64.37,92700.0,43.6352,43.642,43.5946,43.6014,92700.0
2011-11-30 11:50:00,64.37,64.4,64.36,64.38,101100.0,43.6014,43.6217,43.5946,43.6081,101100.0
2011-11-30 11:55:00,64.38,64.39,64.28,64.31,125900.0,43.6081,43.6149,43.5404,43.5607,125900.0
2011-11-30 12:00:00,64.31,64.36,64.25,64.34,91900.0,43.5607,43.5946,43.5201,43.5811,91900.0
2011-11-30 12:05:00,64.33,64.37,64.27,64.36,109700.0,43.5743,43.6014,43.5336,43.5946,109700.0
2011-11-30 12:10:00,64.36,64.38,64.32,64.37,49000.0,43.5946,43.6081,43.5675,43.6014,49000.0
2011-11-30 12:15:00,64.37,64.38,64.3,64.32,78400.0,43.6014,43.6081,43.554,43.5675,78400.0
2011-11-30 12:20:00,64.32,64.35,64.29,64.32,127000.0,43.5675,43.5878,43.5472,43.5675,127000.0
2011-11-30 12:25:00,64.31,64.33,64.25,64.25,63300.0,43.5607,43.5743,43.5201,43.5201,63300.0
2011-11-30 12:30:00,64.26,64.32,64.25,64.28,42100.0,43.5269,43.5675,43.5201,43.5404,42100.0
2011-11-30 12:35:00,64.28,64.32,64.27,64.27,35200.0,43.5404,43.5675,43.5336,43.5336,35200.0
2011-11-30 12:40:00,64.27,64.3,64.25,64.29,47800.0,43.5336,43.554,43.5201,43.5472,47800.0
2011-11-30 12:45:00,64.29,64.3,64.25,64.27,90700.0,43.5472,43.554,43.5201,43.5336,90700.0
2011-11-30 12:50:00,64.26,64.31,64.25,64.31,50900.0,43.5269,43.5607,43.5201,43.5607,50900.0
2011-11-30 12:55:00,64.32,64.32,64.26,64.3,55700.0,43.5675,43.5675,43.5269,43.554,55700.0
2011-11-30 13:00:00,64.3,64.32,64.27,64.29,48100.0,43.554,43.5675,43.5336,43.5472,48100.0
2011-11-30 13:05:00,64.3,64.35,64.29,64.34,59000.0,43.554,43.5878,43.5472,43.5811,59000.0
2011-11-30 13:10:00,64.34,64.34,64.29,64.3,34700.0,43.5811,43.5811,43.5472,43.554,34700.0
2011-11-30 13:15:00,64.3,64.3,64.26,64.29,48900.0,43.554,43.554,43.5269,43.5472,48900.0
2011-11-30 13:20:00,64.29,64.32,64.28,64.28,42200.0,43.5472,43.5675,43.5404,43.5404,42200.0
2011-11-30 13:25:00,64.28,64.29,64.24,64.27,54100.0,43.5404,43.5472,43.5133,43.5336,54100.0
2011-11-30 13:30:00,64.28,64.31,64.26,64.31,55100.0,43.5404,43.5607,43.5269,43.5607,55100.0
2011-11-30 13:35:00,64.3,64.33,64.27,64.28,107300.0,43.554,43.5743,43.5336,43.5404,107300.0
2011-11-30 13:40:00,64.27,64.28,64.2,64.21,95300.0,43.5336,43.5404,43.4862,43.493,95300.0
2011-11-30 13:45:00,64.21,64.25,64.2,64.21,41500.0,43.493,43.5201,43.4862,43.493,41500.0
2011-11-30 13:50:00,64.2,64.21,64.14,64.16,61800.0,43.4862,43.493,43.4456,43.4591,61800.0
2011-11-30 13:55:00,64.16,64.17,64.13,64.13,74400.0,43.4591,43.4659,43.4388,43.4388,74400.0
2011-11-30 14:00:00,64.13,64.24,64.13,64.19,68800.0,43.4388,43.5133,43.4388,43.4795,68800.0
2011-11-30 14:05:00,64.2,64.24,64.12,64.12,108800.0,43.4862,43.5133,43.432,43.432,108800.0
2011-11-30 14:10:00,64.12,64.18,64.11,64.15,78700.0,43.432,43.4727,43.4253,43.4524,78700.0
2011-11-30 14:15:00,64.15,64.22,64.15,64.2,46300.0,43.4524,43.4998,43.4524,43.4862,46300.0
2011-11-30 14:20:00,64.2,64.25,64.2,64.25,84400.0,43.4862,43.5201,43.4862,43.5201,84400.0
2011-11-30 14:25:00,64.25,64.28,64.2,64.2,100900.0,43.5201,43.5404,43.4862,43.4862,100900.0
2011-11-30 14:30:00,64.2,64.25,64.19,64.2,84300.0,43.4862,43.5201,43.4795,43.4862,84300.0
2011-11-30 14:35:00,64.21,64.24,64.15,64.15,79100.0,43.493,43.5133,43.4524,43.4524,79100.0
2011-11-30 14:40:00,64.16,64.17,64.1,64.11,73000.0,43.4591,43.4659,43.4185,43.4253,73000.0
2011-11-30 14:45:00,64.11,64.11,64.0,64.01,100100.0,43.4253,43.4253,43.3508,43.3575,100100.0
2011-11-30 14:50:00,64.02,64.08,64.01,64.03,61600.0,43.3643,43.4049,43.3575,43.3711,61600.0
2011-11-30 14:55:00,64.02,64.07,64.0,64.06,65000.0,43.3643,43.3982,43.3508,43.3914,65000.0
2011-11-30 15:00:00,64.07,64.11,64.05,64.1,70200.0,43.3982,43.4253,43.3846,43.4185,70200.0
2011-11-30 15:05:00,64.1,64.18,64.07,64.18,134900.0,43.4185,43.4727,43.3982,43.4727,134900.0
2011-11-30 15:10:00,64.18,64.3,64.17,64.27,109800.0,43.4727,43.554,43.4659,43.5336,109800.0
2011-11-30 15:15:00,64.27,64.31,64.27,64.31,106700.0,43.5336,43.5607,43.5336,43.5607,106700.0
2011-11-30 15:20:00,64.31,64.35,64.25,64.26,184800.0,43.5607,43.5878,43.5201,43.5269,184800.0
2011-11-30 15:25:00,64.27,64.29,64.24,64.29,170400.0,43.5336,43.5472,43.5133,43.5472,170400.0
2011-11-30 15:30:00,64.28,64.33,64.26,64.31,129700.0,43.5404,43.5743,43.5269,43.5607,129700.0
2011-11-30 15:35:00,64.3,64.33,64.28,64.29,174300.0,43.554,43.5743,43.5404,43.5472,174300.0
2011-11-30 15:40:00,64.29,64.45,64.29,64.44,321200.0,43.5472,43.6556,43.5472,43.6488,321200.0
2011-11-30 15:45:00,64.45,64.49,64.43,64.47,318000.0,43.6556,43.6827,43.642,43.6691,318000.0
2011-11-30 15:50:00,64.46,64.51,64.43,64.51,478600.0,43.6623,43.6962,43.642,43.6962,478600.0
2011-11-30 15:55:00,64.51,64.59,64.44,64.47,1089900.0,43.6962,43.7504,43.6488,43.6691,1089900.0
2011-12-01 09:30:00,64.58,64.75,64.46,64.72,374500.0,43.7436,43.8588,43.6623,43.8384,374500.0
2011-12-01 09:35:00,64.72,64.78,64.6,64.68,176100.0,43.8384,43.8791,43.7572,43.8114,176100.0
2011-12-01 09:40:00,64.68,64.73,64.54,64.73,178300.0,43.8114,43.8452,43.7165,43.8452,178300.0
2011-12-01 09:45:00,64.72,64.74,64.66,64.66,94500.0,43.8384,43.852,43.7978,43.7978,94500.0
2011-12-01 09:50:00,64.66,64.74,64.62,64.74,80900.0,43.7978,43.852,43.7707,43.852,80900.0
2011-12-01 09:55:00,64.73,64.73,64.59,64.6,112200.0,43.8452,43.8452,43.7504,43.7572,112200.0
2011-12-01 10:00:00,64.61,64.75,64.54,64.71,189800.0,43.7639,43.8588,43.7165,43.8317,189800.0
2011-12-01 10:05:00,64.72,64.77,64.69,64.75,137600.0,43.8384,43.8723,43.8181,43.8588,137600.0
2011-12-01 10:10:00,64.74,64.79,64.66,64.77,222100.0,43.852,43.8859,43.7978,43.8723,222100.0
2011-12-01 10:15:00,64.77,64.77,64.68,64.68,79300.0,43.8723,43.8723,43.8114,43.8114,79300.0
2011-12-01 10:20:00,64.68,64.73,64.67,64.73,75000.0,43.8114,43.8452,43.8046,43.8452,75000.0
2011-12-01 10:25:00,64.73,64.77,64.71,64.72,79600.0,43.8452,43.8723,43.8317,43.8384,79600.0
2011-12-01 10:30:00,64.72,64.72,64.63,64.65,85000.0,43.8384,43.8384,43.7775,43.791,85000.0
2011-12-01 10:35:00,64.65,64.66,64.55,64.6,99600.0,43.791,43.7978,43.7233,43.7572,99600.0
2011-12-01 10:40:00,64.6,64.64,64.57,64.58,74500.0,43.7572,43.7843,43.7368,43.7436,74500.0
2011-12-01 10:45:00,64.58,64.6,64.46,64.48,132500.0,43.7436,43.7572,43.6623,43.6759,132500.0
2011-12-01 10:50:00,64.47,64.53,64.46,64.48,113400.0,43.6691,43.7098,43.6623,43.6759,113400.0
2011-12-01 10:55:00,64.47,64.5,64.39,64.48,112200.0,43.6691,43.6894,43.6149,43.6759,112200.0
2011-12-01 11:00:00,64.48,64.48,64.44,64.47,67200.0,43.6759,43.6759,43.6488,43.6691,67200.0
2011-12-01 11:05:00,64.47,64.52,64.43,64.43,87500.0,43.6691,43.703,43.642,43.642,87500.0
2011-12-01 11:10:00,64.44,64.45,64.37,64.41,69900.0,43.6488,43.6556,43.6014,43.6285,69900.0
2011-12-01 11:15:00,64.41,64.42,64.35,64.41,82900.0,43.6285,43.6352,43.5878,43.6285,82900.0
2011-12-01 11:20:00,64.42,64.46,64.39,64.39,119600.0,43.6352,43.6623,43.6149,43.6149,119600.0
2011-12-01 11:25:00,64.4,64.49,64.34,64.43,349500.0,43.6217,43.6827,43.5811,43.642,349500.0
2011-12-01 11:30:00,64.43,64.48,64.38,64.44,134600.0,43.642,43.6759,43.6081,43.6488,134600.0
2011-12-01 11:35:00,64.45,64.49,64.41,64.45,106400.0,43.6556,43.6827,43.6285,43.6556,106400.0
2011-12-01 11:40:00,64.45,64.46,64.4,64.4,71000.0,43.6556,43.6623,43.6217,43.6217,71000.0
2011-12-01 11:45:00,64.4,64.44,64.4,64.42,179500.0,43.6217,43.6488,43.6217,43.6352,179500.0
2011-12-01 11:50:00,64.43,64.52,64.43,64.51,111100.0,43.642,43.703,43.642,43.6962,111100.0
2011-12-01 11:55:00,64.51,64.52,64.44,64.47,92900.0,43.6962,43.703,43.6488,43.6691,92900.0
2011-12-01 12:00:00,64.47,64.52,64.46,64.46,56800.0,43.6691,43.703,43.6623,43.6623,56800.0
2011-12-01 12:05:00,64.46,64.49,64.4,64.44,250800.0,43.6623,43.6827,43.6217,43.6488,250800.0
2011-12-01 12:10:00,64.45,64.45,64.41,64.45,45100.0,43.6556,43.6556,43.6285,43.6556,45100.0
2011-12-01 12:15:00,64.46,64.47,64.41,64.42,30100.0,43.6623,43.6691,43.6285,43.6352,30100.0
2011-12-01 12:20:00,64.42,64.43,64.38,64.39,44500.0,43.6352,43.642,43.6081,43.6149,44500.0
2011-12-01 12:25:00,64.39,64.4,64.36,64.36,31100.0,43.6149,43.6217,43.5946,43.5946,31100.0
2011-12-01 12:30:00,64.36,64.42,64.35,64.42,45800.0,43.5946,43.6352,43.5878,43.6352,45800.0
2011-12-01 12:35:00,64.42,64.44,64.41,64.42,43000.0,43.6352,43.6488,43.6285,43.6352,43000.0
2011-12-01 12:40:00,64.41,64.42,64.36,64.37,44300.0,43.6285,43.6352,43.5946,43.6014,44300.0
2011-12-01 12:45:00,64.38,64.41,64.34,64.41,115900.0,43.6081,43.6285,43.5811,43.6285,115900.0
2011-12-01 12:50:00,64.4,64.43,64.39,64.4,91000.0,43.6217,43.642,43.6149,43.6217,91000.0
2011-12-01 12:55:00,64.4,64.41,64.28,64.28,90000.0,43.6217,43.6285,43.5404,43.5404,90000.0
2011-12-01 13:00:00,64.28,64.37,64.28,64.34,52100.0,43.5404,43.6014,43.5404,43.5811,52100.0
2011-12-01 13:05:00,64.34,64.36,64.31,64.34,24900.0,43.5811,43.5946,43.5607,43.5811,24900.0
2011-12-01 13:10:00,64.34,64.39,64.34,64.38,37900.0,43.5811,43.6149,43.5811,43.6081,37900.0
2011-12-01 13:15:00,64.38,64.39,64.34,64.36,140000.0,43.6081,43.6149,43.5811,43.5946,140000.0
2011-12-01 13:20:00,64.37,64.38,64.34,64.38,43400.0,43.6014,43.6081,43.5811,43.6081,43400.0
2011-12-01 13:25:00,64.38,64.4,64.36,64.37,34900.0,43.6081,43.6217,43.5946,43.6014,34900.0
2011-12-01 13:30:00,64.37,64.4,64.36,64.38,46300.0,43.6014,43.6217,43.5946,43.6081,46300.0
2011-12-01 13:35:00,64.38,64.42,64.38,64.4,45200.0,43.6081,43.6352,43.6081,43.6217,45200.0
2011-12-01 13:40:00,64.4,64.47,64.39,64.45,59300.0,43.6217,43.6691,43.6149,43.6556,59300.0
2011-12-01 13:45:00,64.45,64.47,64.39,64.39,81200.0,43.6556,43.6691,43.6149,43.6149,81200.0
2011-12-01 13:50:00,64.39,64.4,64.36,64.36,59800.0,43.6149,43.6217,43.5946,43.5946,59800.0
2011-12-01 13:55:00,64.36,64.45,64.36,64.45,53800.0,43.5946,43.6556,43.5946,43.6556,53800.0
2011-12-01 14:00:00,64.44,64.45,64.36,64.36,94300.0,43.6488,43.6556,43.5946,43.5946,94300.0
2011-12-01 14:05:00,64.35,64.39,64.33,64.36,66700.0,43.5878,43.6149,43.5743,43.5946,66700.0
2011-12-01 14:10:00,64.36,64.38,64.28,64.28,96800.0,43.5946,43.6081,43.5404,43.5404,96800.0
2011-12-01 14:15:00,64.28,64.34,64.28,64.31,103500.0,43.5404,43.5811,43.5404,43.5607,103500.0
2011-12-01 14:20:00,64.31,64.35,64.3,64.34,46500.0,43.5607,43.5878,43.554,43.5811,46500.0
2011-12-01 14:25:00,64.34,64.38,64.34,64.35,50200.0,43.5811,43.6081,43.5811,43.5878,50200.0
2011-12-01 14:30:00,64.35,64.36,64.26,64.26,115200.0,43.5878,43.5946,43.5269,43.5269,115200.0
2011-12-01 14:35:00,64.26,64.33,64.26,64.31,33900.0,43.5269,43.5743,43.5269,43.5607,33900.0
2011-12-01 14:40:00,64.31,64.32,64.27,64.29,49700.0,43.5607,43.5675,43.5336,43.5472,49700.0
2011-12-01 14:45:00,64.3,64.34,64.29,64.3,83000.0,43.554,43.5811,43.5472,43.554,83000.0
2011-12-01 14:50:00,64.3,64.3,64.21,64.21,57100.0,43.554,43.554,43.493,43.493,57100.0
2011-12-01 14:55:00,64.21,64.22,64.15,64.16,98500.0,43.493,43.4998,43.4524,43.4591,98500.0
2011-12-01 15:00:00,64.16,64.18,64.13,64.13,73200.0,43.4591,43.4727,43.4388,43.4388,73200.0
2011-12-01 15:05:00,64.14,64.18,64.05,64.06,93500.0,43.4456,43.4727,43.3846,43.3914,93500.0
2011-12-01 15:10:00,64.05,64.05,63.92,63.97,314300.0,43.3846,43.3846,43.2966,43.3304,314300.0
2011-12-01 15:15:00,63.96,64.06,63.95,64.03,106900.0,43.3237,43.3914,43.3169,43.3711,106900.0
2011-12-01 15:20:00,64.03,64.1,64.02,64.09,76900.0,43.3711,43.4185,43.3643,43.4117,76900.0
2011-12-01 15:25:00,64.08,64.17,64.08,64.17,48100.0,43.4049,43.4659,43.4049,43.4659,48100.0
2011-12-01 15:30:00,64.17,64.21,64.15,64.15,145200.0,43.4659,43.493,43.4524,43.4524,145200.0
2011-12-01 15:35:00,64.16,64.16,64.03,64.03,143000.0,43.4591,43.4591,43.3711,43.3711,143000.0
2011-12-01 15:40:00,64.03,64.04,63.88,63.89,208000.0,43.3711,43.3778,43.2695,43.2762,208000.0
2011-12-01 15:45:00,63.9,64.0,63.87,64.0,282600.0,43.283,43.3508,43.2627,43.3508,282600.0
2011-12-01 15:50:00,64.0,64.02,63.95,63.97,254200.0,43.3508,43.3643,43.3169,43.3304,254200.0
2011-12-01 15:55:00,63.96,64.1,63.89,64.1,489800.0,43.3237,43.4185,43.2762,43.4185,489800.0
2011-12-02 09:30:00,64.68,64.68,64.36,64.45,328200.0,43.8114,43.8114,43.5946,43.6556,328200.0
2011-12-02 09:35:00,64.46,64.57,64.43,64.52,146700.0,43.6623,43.7368,43.642,43.703,146700.0
2011-12-02 09:40:00,64.53,64.7,64.53,64.68,156600.0,43.7098,43.8249,43.7098,43.8114,156600.0
2011-12-02 09:45:00,64.69,64.8,64.66,64.78,139200.0,43.8181,43.8926,43.7978,43.8791,139200.0
2011-12-02 09:50:00,64.77,64.77,64.64,64.75,199300.0,43.8723,43.8723,43.7843,43.8588,199300.0
2011-12-02 09:55:00,64.76,64.78,64.71,64.75,116600.0,43.8655,43.8791,43.8317,43.8588,116600.0
2011-12-02 10:00:00,64.74,64.79,64.72,64.79,80200.0,43.852,43.8859,43.8384,43.8859,80200.0
2011-12-02 10:05:00,64.79,64.79,64.72,64.73,62800.0,43.8859,43.8859,43.8384,43.8452,62800.0
2011-12-02 10:10:00,64.73,64.84,64.72,64.82,227500.0,43.8452,43.9197,43.8384,43.9062,227500.0
2011-12-02 10:15:00,64.82,64.83,64.78,64.79,77500.0,43.9062,43.913,43.8791,43.8859,77500.0
2011-12-02 10:20:00,64.78,64.85,64.77,64.84,107300.0,43.8791,43.9265,43.8723,43.9197,107300.0
2011-12-02 10:25:00,64.84,64.85,64.77,64.77,55100.0,43.9197,43.9265,43.8723,43.8723,55100.0
2011-12-02 10:30:00,64.78,64.86,64.75,64.85,132000.0,43.8791,43.9333,43.8588,43.9265,132000.0
2011-12-02 10:35:00,64.85,64.87,64.76,64.79,124700.0,43.9265,43.9401,43.8655,43.8859,124700.0
2011-12-02 10:40:00,64.79,64.81,64.77,64.81,54100.0,43.8859,43.8994,43.8723,43.8994,54100.0
2011-12-02 10:45:00,64.81,64.83,64.77,64.78,62700.0,43.8994,43.913,43.8723,43.8791,62700.0
2011-12-02 10:50:00,64.78,64.8,64.75,64.79,46000.0,43.8791,43.8926,43.8588,43.8859,46000.0
2011-12-02 10:55:00,64.8,64.8,64.72,64.73,87600.0,43.8926,43.8926,43.8384,43.8452,87600.0
2011-12-02 11:00:00,64.72,64.75,64.64,64.64,64500.0,43.8384,43.8588,43.7843,43.7843,64500.0
2011-12-02 11:05:00,64.64,64.64,64.58,64.59,88000.0,43.7843,43.7843,43.7436,43.7504,88000.0
2011-12-02 11:10:00,64.59,64.59,64.54,64.54,89300.0,43.7504,43.7504,43.7165,43.7165,89300.0
2011-12-02 11:15:00,64.54,64.54,64.49,64.49,109400.0,43.7165,43.7165,43.6827,43.6827,109400.0
2011-12-02 11:20:00,64.49,64.49,64.3,64.31,199000.0,43.6827,43.6827,43.554,43.5607,199000.0
2011-12-02 11:25:00,64.31,64.41,64.27,64.39,193900.0,43.5607,43.6285,43.5336,43.6149,193900.0
2011-12-02 11:30:00,64.39,64.44,64.38,64.39,141000.0,43.6149,43.6488,43.6081,43.6149,141000.0
2011-12-02 11:35:00,64.39,64.41,64.31,64.4,124900.0,43.6149,43.6285,43.5607,43.6217,124900.0
2011-12-02 11:40:00,64.39,64.42,64.3,64.3,75300.0,43.6149,43.6352,43.554,43.554,75300.0
2011-12-02 11:45:00,64.3,64.37,64.28,64.31,81000.0,43.554,43.6014,43.5404,43.5607,81000.0
2011-12-02 11:50:00,64.31,64.37,64.31,64.37,71400.0,43.5607,43.6014,43.5607,43.6014,71400.0
2011-12-02 11:55:00,64.37,64.41,64.34,64.39,55000.0,43.6014,43.6285,43.5811,43.6149,55000.0
2011-12-02 12:00:00,64.4,64.41,64.32,64.34,76000.0,43.6217,43.6285,43.5675,43.5811,76000.0
2011-12-02 12:05:00,64.34,64.38,64.3,64.38,146000.0,43.5811,43.6081,43.554,43.6081,146000.0
2011-12-02 12:10:00,64.38,64.41,64.35,64.36,61100.0,43.6081,43.6285,43.5878,43.5946,61100.0
2011-12-02 12:15:00,64.36,64.42,64.35,64.41,73200.0,43.5946,43.6352,43.5878,43.6285,73200.0
2011-12-02 12:20:00,64.41,64.42,64.37,64.39,60000.0,43.6285,43.6352,43.6014,43.6149,60000.0
2011-12-02 12:25:00,64.39,64.4,64.35,64.39,49300.0,43.6149,43.6217,43.5878,43.6149,49300.0
2011-12-02 12:30:00,64.39,64.44,64.38,64.4,85500.0,43.6149,43.6488,43.6081,43.6217,85500.0
2011-12-02 12:35:00,64.39,64.43,64.39,64.42,50300.0,43.6149,43.642,43.6149,43.6352,50300.0
2011-12-02 12:40:00,64.42,64.43,64.39,64.39,130500.0,43.6352,43.642,43.6149,43.6149,130500.0
2011-12-02 12:45:00,64.4,64.47,64.39,64.46,125400.0,43.6217,43.6691,43.6149,43.6623,125400.0
2011-12-02 12:50:00,64.46,64.48,64.4,64.43,130100.0,43.6623,43.6759,43.6217,43.642,130100.0
2011-12-02 12:55:00,64.44,64.48,64.42,64.44,185600.0,43.6488,43.6759,43.6352,43.6488,185600.0
2011-12-02 13:00:00,64.44,64.46,64.36,64.42,132600.0,43.6488,43.6623,43.5946,43.6352,132600.0
2011-12-02 13:05:00,64.42,64.49,64.39,64.49,111000.0,43.6352,43.6827,43.6149,43.6827,111000.0
2011-12-02 13:10:00,64.48,64.49,64.47,64.47,34300.0,43.6759,43.6827,43.6691,43.6691,34300.0
2011-12-02 13:15:00,64.47,64.53,64.43,64.51,149900.0,43.6691,43.7098,43.642,43.6962,149900.0
2011-12-02 13:20:00,64.51,64.58,64.49,64.58,68600.0,43.6962,43.7436,43.6827,43.7436,68600.0
2011-12-02 13:25:00,64.58,64.58,64.54,64.55,50300.0,43.7436,43.7436,43.7165,43.7233,50300.0
2011-12-02 13:30:00,64.55,64.6,64.52,64.59,111900.0,43.7233,43.7572,43.703,43.7504,111900.0
2011-12-02 13:35:00,64.59,64.63,64.58,64.62,54300.0,43.7504,43.7775,43.7436,43.7707,54300.0
2011-12-02 13:40:00,64.62,64.67,64.61,64.63,75000.0,43.7707,43.8046,43.7639,43.7775,75000.0
2011-12-02 13:45:00,64.62,64.72,64.61,64.68,101200.0,43.7707,43.8384,43.7639,43.8114,101200.0
2011-12-02 13:50:00,64.68,64.7,64.65,64.68,94400.0,43.8114,43.8249,43.791,43.8114,94400.0
2011-12-02 13:55:00,64.69,64.69,64.64,64.64,72000.0,43.8181,43.8181,43.7843,43.7843,72000.0
2011-12-02 14:00:00,64.64,64.65,64.61,64.63,48300.0,43.7843,43.791,43.7639,43.7775,48300.0
2011-12-02 14:05:00,64.63,64.71,64.59,64.7,291800.0,43.7775,43.8317,43.7504,43.8249,291800.0
2011-12-02 14:10:00,64.7,64.73,64.65,64.73,97200.0,43.8249,43.8452,43.791,43.8452,97200.0
2011-12-02 14:15:00,64.73,64.79,64.71,64.79,71100.0,43.8452,43.8859,43.8317,43.8859,71100.0
2011-12-02 14:20:00,64.79,64.8,64.74,64.79,60400.0,43.8859,43.8926,43.852,43.8859,60400.0
2011-12-02 14:25:00,64.79,64.81,64.77,64.77,56600.0,43.8859,43.8994,43.8723,43.8723,56600.0
2011-12-02 14:30:00,64.77,64.78,64.71,64.74,64600.0,43.8723,43.8791,43.8317,43.852,64600.0
2011-12-02 14:35:00,64.73,64.75,64.72,64.75,54400.0,43.8452,43.8588,43.8384,43.8588,54400.0
2011-12-02 14:40:00,64.74,64.75,64.69,64.72,66900.0,43.852,43.8588,43.8181,43.8384,66900.0
2011-12-02 14:45:00,64.71,64.72,64.7,64.71,66100.0,43.8317,43.8384,43.8249,43.8317,66100.0
2011-12-02 14:50:00,64.7,64.72,64.68,64.71,60200.0,43.8249,43.8384,43.8114,43.8317,60200.0
2011-12-02 14:55:00,64.71,64.74,64.7,64.7,93800.0,43.8317,43.852,43.8249,43.8249,93800.0
2011-12-02 15:00:00,64.7,64.74,64.67,64.71,156500.0,43.8249,43.852,43.8046,43.8317,156500.0
2011-12-02 15:05:00,64.72,64.76,64.7,64.71,131100.0,43.8384,43.8655,43.8249,43.8317,131100.0
2011-12-02 15:10:00,64.7,64.76,64.68,64.73,110300.0,43.8249,43.8655,43.8114,43.8452,110300.0
2011-12-02 15:15:00,64.73,64.77,64.72,64.74,86700.0,43.8452,43.8723,43.8384,43.852,86700.0
2011-12-02 15:20:00,64.73,64.74,64.7,64.73,77300.0,43.8452,43.852,43.8249,43.8452,77300.0
2011-12-02 15:25:00,64.73,64.77,64.7,64.75,131200.0,43.8452,43.8723,43.8249,43.8588,131200.0
2011-12-02 15:30:00,64.74,64.75,64.7,64.7,199600.0,43.852,43.8588,43.8249,43.8249,199600.0
2011-12-02 15:35:00,64.7,64.78,64.69,64.76,161000.0,43.8249,43.8791,43.8181,43.8655,161000.0
2011-12-02 15:40:00,64.76,64.78,64.71,64.71,127900.0,43.8655,43.8791,43.8317,43.8317,127900.0
2011-12-02 15:45:00,64.71,64.72,64.62,64.65,248400.0,43.8317,43.8384,43.7707,43.791,248400.0
2011-12-02 15:50:00,64.66,64.74,64.64,64.71,213000.0,43.7978,43.852,43.7843,43.8317,213000.0
2011-12-02 15:55:00,64.71,64.78,64.65,64.65,575200.0,43.8317,43.8791,43.791,43.791,575200.0
2011-12-05 09:30:00,64.89,64.94,64.86,64.93,296100.0,43.9536,43.9875,43.9333,43.9807,296100.0
2011-12-05 09:35:00,64.92,64.94,64.85,64.91,210800.0,43.9739,43.9875,43.9265,43.9671,210800.0
2011-12-05 09:40:00,64.92,64.92,64.78,64.86,203300.0,43.9739,43.9739,43.8791,43.9333,203300.0
2011-12-05 09:45:00,64.87,64.92,64.79,64.82,122900.0,43.9401,43.9739,43.8859,43.9062,122900.0
2011-12-05 09:50:00,64.82,64.86,64.78,64.83,94300.0,43.9062,43.9333,43.8791,43.913,94300.0
2011-12-05 09:55:00,64.83,64.86,64.8,64.8,109700.0,43.913,43.9333,43.8926,43.8926,109700.0
2011-12-05 10:00:00,64.81,64.81,64.7,64.73,155400.0,43.8994,43.8994,43.8249,43.8452,155400.0
2011-12-05 10:05:00,64.73,64.73,64.66,64.66,106400.0,43.8452,43.8452,43.7978,43.7978,106400.0
2011-12-05 10:10:00,64.66,64.71,64.62,64.65,146200.0,43.7978,43.8317,43.7707,43.791,146200.0
2011-12-05 10:15:00,64.65,64.69,64.58,64.67,286200.0,43.791,43.8181,43.7436,43.8046,286200.0
2011-12-05 10:20:00,64.67,64.75,64.66,64.74,181500.0,43.8046,43.8588,43.7978,43.852,181500.0
2011-12-05 10:25:00,64.74,64.8,64.73,64.74,110500.0,43.852,43.8926,43.8452,43.852,110500.0
2011-12-05 10:30:00,64.74,64.77,64.71,64.71,105900.0,43.852,43.8723,43.8317,43.8317,105900.0
2011-12-05 10:35:00,64.71,64.76,64.69,64.75,63000.0,43.8317,43.8655,43.8181,43.8588,63000.0
2011-12-05 10:40:00,64.74,64.78,64.73,64.78,93100.0,43.852,43.8791,43.8452,43.8791,93100.0
2011-12-05 10:45:00,64.77,64.8,64.74,64.78,211800.0,43.8723,43.8926,43.852,43.8791,211800.0
2011-12-05 10:50:00,64.78,64.81,64.73,64.75,128000.0,43.8791,43.8994,43.8452,43.8588,128000.0
2011-12-05 10:55:00,64.74,64.75,64.69,64.72,50200.0,43.852,43.8588,43.8181,43.8384,50200.0
2011-12-05 11:00:00,64.72,64.74,64.66,64.68,71100.0,43.8384,43.852,43.7978,43.8114,71100.0
2011-12-05 11:05:00,64.67,64.68,64.65,64.66,85100.0,43.8046,43.8114,43.791,43.7978,85100.0
2011-12-05 11:10:00,64.65,64.71,64.65,64.71,84000.0,43.791,43.8317,43.791,43.8317,84000.0
2011-12-05 11:15:00,64.71,64.76,64.7,64.76,56300.0,43.8317,43.8655,43.8249,43.8655,56300.0
2011-12-05 11:20:00,64.75,64.75,64.68,64.69,60900.0,43.8588,43.8588,43.8114,43.8181,60900.0
2011-12-05 11:25:00,64.7,64.71,64.69,64.7,86000.0,43.8249,43.8317,43.8181,43.8249,86000.0
2011-12-05 11:30:00,64.7,64.81,64.69,64.77,263500.0,43.8249,43.8994,43.8181,43.8723,263500.0
2011-12-05 11:35:00,64.78,64.78,64.7,64.73,68600.0,43.8791,43.8791,43.8249,43.8452,68600.0
2011-12-05 11:40:00,64.74,64.77,64.72,64.77,50900.0,43.852,43.8723,43.8384,43.8723,50900.0
2011-12-05 11:45:00,64.77,64.78,64.72,64.78,66100.0,43.8723,43.8791,43.8384,43.8791,66100.0
2011-12-05 11:50:00,64.77,64.78,64.73,64.74,63100.0,43.8723,43.8791,43.8452,43.852,63100.0
2011-12-05 11:55:00,64.75,64.77,64.72,64.77,47600.0,43.8588,43.8723,43.8384,43.8723,47600.0
2011-12-05 12:00:00,64.75,64.77,64.74,64.77,44000.0,43.8588,43.8723,43.852,43.8723,44000.0
2011-12-05 12:05:00,64.77,64.79,64.74,64.78,103800.0,43.8723,43.8859,43.852,43.8791,103800.0
2011-12-05 12:10:00,64.78,64.8,64.76,64.77,38600.0,43.8791,43.8926,43.8655,43.8723,38600.0
2011-12-05 12:15:00,64.78,64.78,64.67,64.7,196500.0,43.8791,43.8791,43.8046,43.8249,196500.0
2011-12-05 12:20:00,64.71,64.73,64.67,64.69,64400.0,43.8317,43.8452,43.8046,43.8181,64400.0
2011-12-05 12:25:00,64.69,64.69,64.67,64.69,26200.0,43.8181,43.8181,43.8046,43.8181,26200.0
2011-12-05 12:30:00,64.69,64.71,64.66,64.7,72000.0,43.8181,43.8317,43.7978,43.8249,72000.0
2011-12-05 12:35:00,64.7,64.73,64.69,64.72,58100.0,43.8249,43.8452,43.8181,43.8384,58100.0
2011-12-05 12:40:00,64.71,64.75,64.71,64.74,53500.0,43.8317,43.8588,43.8317,43.852,53500.0
2011-12-05 12:45:00,64.75,64.83,64.75,64.82,86600.0,43.8588,43.913,43.8588,43.9062,86600.0
2011-12-05 12:50:00,64.82,64.84,64.8,64.81,83100.0,43.9062,43.9197,43.8926,43.8994,83100.0
2011-12-05 12:55:00,64.8,64.84,64.8,64.83,85800.0,43.8926,43.9197,43.8926,43.913,85800.0
2011-12-05 13:00:00,64.83,64.86,64.82,64.85,38600.0,43.913,43.9333,43.9062,43.9265,38600.0
2011-12-05 13:05:00,64.84,64.88,64.84,64.86,78200.0,43.9197,43.9468,43.9197,43.9333,78200.0
2011-12-05 13:10:00,64.85,64.86,64.83,64.84,27000.0,43.9265,43.9333,43.913,43.9197,27000.0
2011-12-05 13:15:00,64.84,64.84,64.81,64.81,25300.0,43.9197,43.9197,43.8994,43.8994,25300.0
2011-12-05 13:20:00,64.81,64.86,64.81,64.85,53200.0,43.8994,43.9333,43.8994,43.9265,53200.0
2011-12-05 13:25:00,64.86,64.9,64.86,64.9,35100.0,43.9333,43.9604,43.9333,43.9604,35100.0
2011-12-05 13:30:00,64.89,64.91,64.86,64.89,67200.0,43.9536,43.9671,43.9333,43.9536,67200.0
2011-12-05 13:35:00,64.89,64.92,64.86,64.88,97800.0,43.9536,43.9739,43.9333,43.9468,97800.0
2011-12-05 13:40:00,64.88,64.89,64.7,64.77,143100.0,43.9468,43.9536,43.8249,43.8723,143100.0
2011-12-05 13:45:00,64.76,64.77,64.58,64.6,131500.0,43.8655,43.8723,43.7436,43.7572,131500.0
2011-12-05 13:50:00,64.6,64.65,64.59,64.63,89200.0,43.7572,43.791,43.7504,43.7775,89200.0
2011-12-05 13:55:00,64.63,64.7,64.63,64.67,92400.0,43.7775,43.8249,43.7775,43.8046,92400.0
2011-12-05 14:00:00,64.66,64.68,64.62,64.64,108100.0,43.7978,43.8114,43.7707,43.7843,108100.0
2011-12-05 14:05:00,64.63,64.64,64.59,64.62,118100.0,43.7775,43.7843,43.7504,43.7707,118100.0
2011-12-05 14:10:00,64.63,64.67,64.63,64.66,65500.0,43.7775,43.8046,43.7775,43.7978,65500.0
2011-12-05 14:15:00,64.65,64.66,64.59,64.65,59600.0,43.791,43.7978,43.7504,43.791,59600.0
2011-12-05 14:20:00,64.65,64.66,64.6,64.61,77700.0,43.791,43.7978,43.7572,43.7639,77700.0
2011-12-05 14:25:00,64.61,64.64,64.58,64.64,119500.0,43.7639,43.7843,43.7436,43.7843,119500.0
2011-12-05 14:30:00,64.63,64.64,64.53,64.54,95800.0,43.7775,43.7843,43.7098,43.7165,95800.0
2011-12-05 14:35:00,64.54,64.62,64.52,64.6,83700.0,43.7165,43.7707,43.703,43.7572,83700.0
2011-12-05 14:40:00,64.6,64.63,64.57,64.58,78400.0,43.7572,43.7775,43.7368,43.7436,78400.0
2011-12-05 14:45:00,64.58,64.6,64.55,64.59,72300.0,43.7436,43.7572,43.7233,43.7504,72300.0
2011-12-05 14:50:00,64.6,64.6,64.55,64.56,80000.0,43.7572,43.7572,43.7233,43.7301,80000.0
2011-12-05 14:55:00,64.56,64.6,64.55,64.59,74500.0,43.7301,43.7572,43.7233,43.7504,74500.0
2011-12-05 15:00:00,64.6,64.63,64.55,64.63,124500.0,43.7572,43.7775,43.7233,43.7775,124500.0
2011-12-05 15:05:00,64.63,64.66,64.49,64.53,293300.0,43.7775,43.7978,43.6827,43.7098,293300.0
2011-12-05 15:10:00,64.54,64.59,64.49,64.54,153800.0,43.7165,43.7504,43.6827,43.7165,153800.0
2011-12-05 15:15:00,64.54,64.55,64.45,64.54,135200.0,43.7165,43.7233,43.6556,43.7165,135200.0
2011-12-05 15:20:00,64.53,64.6,64.53,64.58,131800.0,43.7098,43.7572,43.7098,43.7436,131800.0
2011-12-05 15:25:00,64.58,64.63,64.54,64.61,145900.0,43.7436,43.7775,43.7165,43.7639,145900.0
2011-12-05 15:30:00,64.61,64.67,64.58,64.66,205100.0,43.7639,43.8046,43.7436,43.7978,205100.0
2011-12-05 15:35:00,64.66,64.66,64.56,64.58,306000.0,43.7978,43.7978,43.7301,43.7436,306000.0
2011-12-05 15:40:00,64.57,64.64,64.54,64.63,192700.0,43.7368,43.7843,43.7165,43.7775,192700.0
2011-12-05 15:45:00,64.64,64.75,64.63,64.73,325000.0,43.7843,43.8588,43.7775,43.8452,325000.0
2011-12-05 15:50:00,64.72,64.79,64.7,64.79,191500.0,43.8384,43.8859,43.8249,43.8859,191500.0
2011-12-05 15:55:00,64.78,64.88,64.75,64.88,396700.0,43.8791,43.9468,43.8588,43.9468,396700.0
2011-12-06 09:30:00,64.57,64.78,64.57,64.61,253500.0,43.7368,43.8791,43.7368,43.7639,253500.0
2011-12-06 09:35:00,64.64,64.64,64.5,64.57,106200.0,43.7843,43.7843,43.6894,43.7368,106200.0
2011-12-06 09:40:00,64.58,64.61,64.48,64.59,125900.0,43.7436,43.7639,43.6759,43.7504,125900.0
2011-12-06 09:45:00,64.59,64.59,64.53,64.57,80300.0,43.7504,43.7504,43.7098,43.7368,80300.0
2011-12-06 09:50:00,64.57,64.68,64.56,64.67,71200.0,43.7368,43.8114,43.7301,43.8046,71200.0
2011-12-06 09:55:00,64.68,64.71,64.58,64.58,94000.0,43.8114,43.8317,43.7436,43.7436,94000.0
2011-12-06 10:00:00,64.58,64.73,64.58,64.7,108900.0,43.7436,43.8452,43.7436,43.8249,108900.0
2011-12-06 10:05:00,64.7,64.77,64.7,64.73,66800.0,43.8249,43.8723,43.8249,43.8452,66800.0
2011-12-06 10:10:00,64.73,64.83,64.73,64.83,80600.0,43.8452,43.913,43.8452,43.913,80600.0
2011-12-06 10:15:00,64.82,64.87,64.81,64.83,85700.0,43.9062,43.9401,43.8994,43.913,85700.0
2011-12-06 10:20:00,64.83,64.84,64.81,64.83,139500.0,43.913,43.9197,43.8994,43.913,139500.0
2011-12-06 10:25:00,64.83,64.87,64.81,64.86,60100.0,43.913,43.9401,43.8994,43.9333,60100.0
2011-12-06 10:30:00,64.86,64.88,64.83,64.83,92900.0,43.9333,43.9468,43.913,43.913,92900.0
2011-12-06 10:35:00,64.83,64.89,64.82,64.88,84400.0,43.913,43.9536,43.9062,43.9468,84400.0
2011-12-06 10:40:00,64.88,64.9,64.83,64.87,90400.0,43.9468,43.9604,43.913,43.9401,90400.0
2011-12-06 10:45:00,64.87,64.91,64.87,64.9,96500.0,43.9401,43.9671,43.9401,43.9604,96500.0
2011-12-06 10:50:00,64.9,64.91,64.87,64.88,49300.0,43.9604,43.9671,43.9401,43.9468,49300.0
2011-12-06 10:55:00,64.88,64.91,64.88,64.89,54400.0,43.9468,43.9671,43.9468,43.9536,54400.0
2011-12-06 11:00:00,64.89,64.92,64.84,64.89,130300.0,43.9536,43.9739,43.9197,43.9536,130300.0
2011-12-06 11:05:00,64.89,64.91,64.85,64.86,60200.0,43.9536,43.9671,43.9265,43.9333,60200.0
2011-12-06 11:10:00,64.86,64.9,64.85,64.9,48500.0,43.9333,43.9604,43.9265,43.9604,48500.0
2011-12-06 11:15:00,64.9,64.91,64.89,64.89,35300.0,43.9604,43.9671,43.9536,43.9536,35300.0
2011-12-06 11:20:00,64.89,64.92,64.85,64.85,138800.0,43.9536,43.9739,43.9265,43.9265,138800.0
2011-12-06 11:25:00,64.85,64.87,64.82,64.83,48000.0,43.9265,43.9401,43.9062,43.913,48000.0
2011-12-06 11:30:00,64.83,64.85,64.8,64.8,65100.0,43.913,43.9265,43.8926,43.8926,65100.0
2011-12-06 11:35:00,64.8,64.81,64.77,64.81,64600.0,43.8926,43.8994,43.8723,43.8994,64600.0
2011-12-06 11:40:00,64.8,64.82,64.78,64.82,48600.0,43.8926,43.9062,43.8791,43.9062,48600.0
2011-12-06 11:45:00,64.82,64.82,64.74,64.77,67600.0,43.9062,43.9062,43.852,43.8723,67600.0
2011-12-06 11:50:00,64.76,64.8,64.76,64.8,81000.0,43.8655,43.8926,43.8655,43.8926,81000.0
2011-12-06 11:55:00,64.8,64.84,64.79,64.81,77000.0,43.8926,43.9197,43.8859,43.8994,77000.0
2011-12-06 12:00:00,64.81,64.83,64.79,64.8,39100.0,43.8994,43.913,43.8859,43.8926,39100.0
2011-12-06 12:05:00,64.8,64.81,64.72,64.73,141000.0,43.8926,43.8994,43.8384,43.8452,141000.0
2011-12-06 12:10:00,64.73,64.77,64.73,64.74,64400.0,43.8452,43.8723,43.8452,43.852,64400.0
2011-12-06 12:15:00,64.74,64.75,64.7,64.7,64100.0,43.852,43.8588,43.8249,43.8249,64100.0
2011-12-06 12:20:00,64.71,64.73,64.7,64.72,40400.0,43.8317,43.8452,43.8249,43.8384,40400.0
2011-12-06 12:25:00,64.72,64.73,64.68,64.69,39400.0,43.8384,43.8452,43.8114,43.8181,39400.0
2011-12-06 12:30:00,64.7,64.73,64.67,64.73,59500.0,43.8249,43.8452,43.8046,43.8452,59500.0
2011-12-06 12:35:00,64.72,64.74,64.68,64.74,60100.0,43.8384,43.852,43.8114,43.852,60100.0
2011-12-06 12:40:00,64.73,64.74,64.7,64.71,38200.0,43.8452,43.852,43.8249,43.8317,38200.0
2011-12-06 12:45:00,64.72,64.73,64.71,64.72,29500.0,43.8384,43.8452,43.8317,43.8384,29500.0
2011-12-06 12:50:00,64.71,64.74,64.71,64.73,45100.0,43.8317,43.852,43.8317,43.8452,45100.0
2011-12-06 12:55:00,64.73,64.76,64.73,64.76,55200.0,43.8452,43.8655,43.8452,43.8655,55200.0
2011-12-06 13:00:00,64.76,64.78,64.76,64.77,36200.0,43.8655,43.8791,43.8655,43.8723,36200.0
2011-12-06 13:05:00,64.77,64.78,64.76,64.78,31100.0,43.8723,43.8791,43.8655,43.8791,31100.0
2011-12-06 13:10:00,64.78,64.78,64.71,64.78,58200.0,43.8791,43.8791,43.8317,43.8791,58200.0
2011-12-06 13:15:00,64.78,64.88,64.78,64.83,118200.0,43.8791,43.9468,43.8791,43.913,118200.0
2011-12-06 13:20:00,64.84,64.87,64.81,64.87,105700.0,43.9197,43.9401,43.8994,43.9401,105700.0
2011-12-06 13:25:00,64.87,64.87,64.84,64.84,39800.0,43.9401,43.9401,43.9197,43.9197,39800.0
2011-12-06 13:30:00,64.85,64.89,64.84,64.89,49500.0,43.9265,43.9536,43.9197,43.9536,49500.0
2011-12-06 13:35:00,64.89,64.9,64.88,64.9,31300.0,43.9536,43.9604,43.9468,43.9604,31300.0
2011-12-06 13:40:00,64.9,64.9,64.83,64.85,88200.0,43.9604,43.9604,43.913,43.9265,88200.0
2011-12-06 13:45:00,64.85,64.86,64.82,64.84,60100.0,43.9265,43.9333,43.9062,43.9197,60100.0
2011-12-06 13:50:00,64.84,64.86,64.81,64.83,90900.0,43.9197,43.9333,43.8994,43.913,90900.0
2011-12-06 13:55:00,64.82,64.86,64.8,64.85,82500.0,43.9062,43.9333,43.8926,43.9265,82500.0
2011-12-06 14:00:00,64.84,64.89,64.84,64.88,53000.0,43.9197,43.9536,43.9197,43.9468,53000.0
2011-12-06 14:05:00,64.88,64.91,64.88,64.9,49200.0,43.9468,43.9671,43.9468,43.9604,49200.0
2011-12-06 14:10:00,64.9,64.93,64.88,64.92,102500.0,43.9604,43.9807,43.9468,43.9739,102500.0
2011-12-06 14:15:00,64.93,64.94,64.91,64.93,97500.0,43.9807,43.9875,43.9671,43.9807,97500.0
2011-12-06 14:20:00,64.93,64.94,64.91,64.93,37600.0,43.9807,43.9875,43.9671,43.9807,37600.0
2011-12-06 14:25:00,64.92,64.95,64.92,64.94,69900.0,43.9739,43.9942,43.9739,43.9875,69900.0
2011-12-06 14:30:00,64.94,64.97,64.94,64.96,58300.0,43.9875,44.0078,43.9875,44.001,58300.0
2011-12-06 14:35:00,64.97,64.99,64.94,64.98,224000.0,44.0078,44.0213,43.9875,44.0146,224000.0
2011-12-06 14:40:00,64.97,65.0,64.96,64.98,179700.0,44.0078,44.0281,44.001,44.0146,179700.0
2011-12-06 14:45:00,64.97,64.99,64.96,64.99,140300.0,44.0078,44.0213,44.001,44.0213,140300.0
2011-12-06 14:50:00,64.99,65.0,64.98,65.0,144100.0,44.0213,44.0281,44.0146,44.0281,144100.0
2011-12-06 14:55:00,65.0,65.0,64.96,64.96,86300.0,44.0281,44.0281,44.001,44.001,86300.0
2011-12-06 15:00:00,64.96,65.0,64.96,64.99,117200.0,44.001,44.0281,44.001,44.0213,117200.0
2011-12-06 15:05:00,64.98,64.99,64.98,64.99,67900.0,44.0146,44.0213,44.0146,44.0213,67900.0
2011-12-06 15:10:00,64.98,65.0,64.98,65.0,157600.0,44.0146,44.0281,44.0146,44.0281,157600.0
2011-12-06 15:15:00,64.99,65.0,64.98,64.98,112200.0,44.0213,44.0281,44.0146,44.0146,112200.0
2011-12-06 15:20:00,64.98,64.99,64.98,64.98,70800.0,44.0146,44.0213,44.0146,44.0146,70800.0
2011-12-06 15:25:00,64.98,65.0,64.97,64.97,113800.0,44.0146,44.0281,44.0078,44.0078,113800.0
2011-12-06 15:30:00,64.97,64.99,64.96,64.99,152000.0,44.0078,44.0213,44.001,44.0213,152000.0
2011-12-06 15:35:00,64.98,64.99,64.97,64.98,107400.0,44.0146,44.0213,44.0078,44.0146,107400.0
2011-12-06 15:40:00,64.99,65.0,64.98,64.98,134200.0,44.0213,44.0281,44.0146,44.0146,134200.0
2011-12-06 15:45:00,64.98,64.99,64.96,64.98,270900.0,44.0146,44.0213,44.001,44.0146,270900.0
2011-12-06 15:50:00,64.98,64.99,64.95,64.95,226900.0,44.0146,44.0213,43.9942,43.9942,226900.0
2011-12-06 15:55:00,64.95,64.95,64.84,64.85,588400.0,43.9942,43.9942,43.9197,43.9265,588400.0
2011-12-07 09:30:00,64.79,64.91,64.7,64.8,276300.0,43.8859,43.9671,43.8249,43.8926,276300.0
2011-12-07 09:35:00,64.81,64.84,64.73,64.82,150800.0,43.8994,43.9197,43.8452,43.9062,150800.0
2011-12-07 09:40:00,64.81,64.84,64.72,64.79,157900.0,43.8994,43.9197,43.8384,43.8859,157900.0
2011-12-07 09:45:00,64.79,64.85,64.73,64.8,213100.0,43.8859,43.9265,43.8452,43.8926,213100.0
2011-12-07 09:50:00,64.81,64.84,64.75,64.76,88700.0,43.8994,43.9197,43.8588,43.8655,88700.0
2011-12-07 09:55:00,64.76,64.85,64.74,64.82,75100.0,43.8655,43.9265,43.852,43.9062,75100.0
2011-12-07 10:00:00,64.82,64.83,64.77,64.79,67200.0,43.9062,43.913,43.8723,43.8859,67200.0
2011-12-07 10:05:00,64.8,64.84,64.78,64.78,97400.0,43.8926,43.9197,43.8791,43.8791,97400.0
2011-12-07 10:10:00,64.79,64.84,64.79,64.81,72800.0,43.8859,43.9197,43.8859,43.8994,72800.0
2011-12-07 10:15:00,64.81,64.83,64.79,64.82,60200.0,43.8994,43.913,43.8859,43.9062,60200.0
2011-12-07 10:20:00,64.83,64.87,64.75,64.78,249900.0,43.913,43.9401,43.8588,43.8791,249900.0
2011-12-07 10:25:00,64.77,64.78,64.67,64.7,99000.0,43.8723,43.8791,43.8046,43.8249,99000.0
2011-12-07 10:30:00,64.69,64.72,64.66,64.69,111800.0,43.8181,43.8384,43.7978,43.8181,111800.0
2011-12-07 10:35:00,64.69,64.75,64.67,64.71,111600.0,43.8181,43.8588,43.8046,43.8317,111600.0
2011-12-07 10:40:00,64.72,64.76,64.68,64.68,155000.0,43.8384,43.8655,43.8114,43.8114,155000.0
2011-12-07 10:45:00,64.67,64.74,64.67,64.7,121000.0,43.8046,43.852,43.8046,43.8249,121000.0
2011-12-07 10:50:00,64.7,64.71,64.68,64.7,58000.0,43.8249,43.8317,43.8114,43.8249,58000.0
2011-12-07 10:55:00,64.7,64.73,64.65,64.73,73800.0,43.8249,43.8452,43.791,43.8452,73800.0
2011-12-07 11:00:00,64.72,64.78,64.69,64.73,173600.0,43.8384,43.8791,43.8181,43.8452,173600.0
2011-12-07 11:05:00,64.73,64.8,64.73,64.74,99400.0,43.8452,43.8926,43.8452,43.852,99400.0
2011-12-07 11:10:00,64.73,64.76,64.71,64.75,118900.0,43.8452,43.8655,43.8317,43.8588,118900.0
2011-12-07 11:15:00,64.74,64.75,64.73,64.74,35400.0,43.852,43.8588,43.8452,43.852,35400.0
2011-12-07 11:20:00,64.74,64.87,64.74,64.84,149300.0,43.852,43.9401,43.852,43.9197,149300.0
2011-12-07 11:25:00,64.84,64.88,64.79,64.81,101000.0,43.9197,43.9468,43.8859,43.8994,101000.0
2011-12-07 11:30:00,64.8,64.82,64.74,64.74,165600.0,43.8926,43.9062,43.852,43.852,165600.0
2011-12-07 11:35:00,64.74,64.8,64.74,64.8,45300.0,43.852,43.8926,43.852,43.8926,45300.0
2011-12-07 11:40:00,64.81,64.84,64.75,64.83,222300.0,43.8994,43.9197,43.8588,43.913,222300.0
2011-12-07 11:45:00,64.84,64.87,64.79,64.87,42300.0,43.9197,43.9401,43.8859,43.9401,42300.0
2011-12-07 11:50:00,64.87,64.89,64.86,64.88,46800.0,43.9401,43.9536,43.9333,43.9468,46800.0
2011-12-07 11:55:00,64.89,64.91,64.87,64.91,35900.0,43.9536,43.9671,43.9401,43.9671,35900.0
2011-12-07 12:00:00,64.91,64.93,64.9,64.9,37300.0,43.9671,43.9807,43.9604,43.9604,37300.0
2011-12-07 12:05:00,64.91,64.95,64.9,64.92,73100.0,43.9671,43.9942,43.9604,43.9739,73100.0
2011-12-07 12:10:00,64.92,64.94,64.9,64.92,97500.0,43.9739,43.9875,43.9604,43.9739,97500.0
2011-12-07 12:15:00,64.92,64.94,64.91,64.92,34400.0,43.9739,43.9875,43.9671,43.9739,34400.0
2011-12-07 12:20:00,64.91,64.94,64.91,64.93,31800.0,43.9671,43.9875,43.9671,43.9807,31800.0
2011-12-07 12:25:00,64.93,64.97,64.93,64.97,89400.0,43.9807,44.0078,43.9807,44.0078,89400.0
2011-12-07 12:30:00,64.96,64.97,64.94,64.95,53200.0,44.001,44.0078,43.9875,43.9942,53200.0
2011-12-07 12:35:00,64.95,64.97,64.94,64.97,30400.0,43.9942,44.0078,43.9875,44.0078,30400.0
2011-12-07 12:40:00,64.97,64.98,64.96,64.97,67200.0,44.0078,44.0146,44.001,44.0078,67200.0
2011-12-07 12:45:00,64.98,64.98,64.97,64.97,28700.0,44.0146,44.0146,44.0078,44.0078,28700.0
2011-12-07 12:50:00,64.97,64.98,64.97,64.97,26300.0,44.0078,44.0146,44.0078,44.0078,26300.0
2011-12-07 12:55:00,64.97,64.99,64.96,64.97,91900.0,44.0078,44.0213,44.001,44.0078,91900.0
2011-12-07 13:00:00,64.97,64.99,64.96,64.98,49900.0,44.0078,44.0213,44.001,44.0146,49900.0
2011-12-07 13:05:00,64.98,64.98,64.96,64.97,19000.0,44.0146,44.0146,44.001,44.0078,19000.0
2011-12-07 13:10:00,64.96,64.99,64.96,64.98,71900.0,44.001,44.0213,44.001,44.0146,71900.0
2011-12-07 13:15:00,64.99,64.99,64.97,64.99,46400.0,44.0213,44.0213,44.0078,44.0213,46400.0
2011-12-07 13:20:00,64.98,64.99,64.98,64.98,29800.0,44.0146,44.0213,44.0146,44.0146,29800.0
2011-12-07 13:25:00,64.98,65.0,64.98,64.99,239800.0,44.0146,44.0281,44.0146,44.0213,239800.0
2011-12-07 13:30:00,64.99,64.99,64.96,64.98,76900.0,44.0213,44.0213,44.001,44.0146,76900.0
2011-12-07 13:35:00,64.97,64.99,64.97,64.98,33300.0,44.0078,44.0213,44.0078,44.0146,33300.0
2011-12-07 13:40:00,64.98,64.99,64.98,64.98,75700.0,44.0146,44.0213,44.0146,44.0146,75700.0
2011-12-07 13:45:00,64.99,65.0,64.97,64.97,86400.0,44.0213,44.0281,44.0078,44.0078,86400.0
2011-12-07 13:50:00,64.97,64.99,64.97,64.98,36500.0,44.0078,44.0213,44.0078,44.0146,36500.0
2011-12-07 13:55:00,64.99,64.99,64.98,64.98,31400.0,44.0213,44.0213,44.0146,44.0146,31400.0
2011-12-07 14:00:00,64.98,65.0,64.98,64.99,143100.0,44.0146,44.0281,44.0146,44.0213,143100.0
2011-12-07 14:05:00,64.99,64.99,64.97,64.98,84800.0,44.0213,44.0213,44.0078,44.0146,84800.0
2011-12-07 14:10:00,64.99,64.99,64.95,64.97,56800.0,44.0213,44.0213,43.9942,44.0078,56800.0
2011-12-07 14:15:00,64.97,64.98,64.95,64.98,56100.0,44.0078,44.0146,43.9942,44.0146,56100.0
2011-12-07 14:20:00,64.97,65.0,64.97,64.99,133600.0,44.0078,44.0281,44.0078,44.0213,133600.0
2011-12-07 14:25:00,65.0,65.0,64.98,64.99,82600.0,44.0281,44.0281,44.0146,44.0213,82600.0
2011-12-07 14:30:00,65.0,65.13,64.99,65.06,1097800.0,44.0281,44.1162,44.0213,44.0687,1097800.0
2011-12-07 14:35:00,65.07,65.13,65.06,65.13,161900.0,44.0755,44.1162,44.0687,44.1162,161900.0
2011-12-07 14:40:00,65.13,65.17,65.01,65.05,231700.0,44.1162,44.1433,44.0349,44.062,231700.0
2011-12-07 14:45:00,65.05,65.12,65.02,65.06,142100.0,44.062,44.1094,44.0417,44.0687,142100.0
2011-12-07 14:50:00,65.05,65.12,65.05,65.11,86600.0,44.062,44.1094,44.062,44.1026,86600.0
2011-12-07 14:55:00,65.11,65.14,65.08,65.11,57700.0,44.1026,44.1229,44.0823,44.1026,57700.0
2011-12-07 15:00:00,65.11,65.18,65.11,65.18,83400.0,44.1026,44.15,44.1026,44.15,83400.0
2011-12-07 15:05:00,65.17,65.22,65.16,65.16,51700.0,44.1433,44.1771,44.1365,44.1365,51700.0
2011-12-07 15:10:00,65.16,65.19,65.13,65.18,84100.0,44.1365,44.1568,44.1162,44.15,84100.0
2011-12-07 15:15:00,65.18,65.38,65.17,65.29,221200.0,44.15,44.2855,44.1433,44.2245,221200.0
2011-12-07 15:20:00,65.29,65.4,65.28,65.34,222900.0,44.2245,44.2991,44.2178,44.2584,222900.0
2011-12-07 15:25:00,65.34,65.41,65.31,65.36,120000.0,44.2584,44.3058,44.2381,44.272,120000.0
2011-12-07 15:30:00,65.37,65.4,65.34,65.37,136100.0,44.2787,44.2991,44.2584,44.2787,136100.0
2011-12-07 15:35:00,65.38,65.45,65.35,65.44,291700.0,44.2855,44.3329,44.2652,44.3261,291700.0
2011-12-07 15:40:00,65.44,65.5,65.41,65.46,323400.0,44.3261,44.3668,44.3058,44.3397,323400.0
2011-12-07 15:45:00,65.46,65.46,65.38,65.41,227400.0,44.3397,44.3397,44.2855,44.3058,227400.0
2011-12-07 15:50:00,65.41,65.48,65.39,65.43,326500.0,44.3058,44.3532,44.2923,44.3194,326500.0
2011-12-07 15:55:00,65.44,65.45,65.19,65.23,796100.0,44.3261,44.3329,44.1568,44.1839,796100.0
2011-12-08 09:30:00,64.87,65.0,64.87,64.99,299900.0,43.9401,44.0281,43.9401,44.0213,299900.0
2011-12-08 09:35:00,64.98,65.0,64.92,64.94,106300.0,44.0146,44.0281,43.9739,43.9875,106300.0
2011-12-08 09:40:00,64.93,64.93,64.77,64.83,128300.0,43.9807,43.9807,43.8723,43.913,128300.0
2011-12-08 09:45:00,64.83,64.89,64.76,64.83,182700.0,43.913,43.9536,43.8655,43.913,182700.0
2011-12-08 09:50:00,64.83,64.92,64.71,64.75,208300.0,43.913,43.9739,43.8317,43.8588,208300.0
2011-12-08 09:55:00,64.74,64.85,64.73,64.83,58200.0,43.852,43.9265,43.8452,43.913,58200.0
2011-12-08 10:00:00,64.83,64.85,64.72,64.72,102000.0,43.913,43.9265,43.8384,43.8384,102000.0
2011-12-08 10:05:00,64.72,64.79,64.7,64.78,112800.0,43.8384,43.8859,43.8249,43.8791,112800.0
2011-12-08 10:10:00,64.79,64.87,64.79,64.87,96300.0,43.8859,43.9401,43.8859,43.9401,96300.0
2011-12-08 10:15:00,64.87,64.91,64.81,64.81,127500.0,43.9401,43.9671,43.8994,43.8994,127500.0
2011-12-08 10:20:00,64.81,64.87,64.78,64.84,67300.0,43.8994,43.9401,43.8791,43.9197,67300.0
2011-12-08 10:25:00,64.85,64.91,64.83,64.84,97600.0,43.9265,43.9671,43.913,43.9197,97600.0
2011-12-08 10:30:00,64.83,64.88,64.81,64.83,66200.0,43.913,43.9468,43.8994,43.913,66200.0
2011-12-08 10:35:00,64.83,64.87,64.78,64.86,51200.0,43.913,43.9401,43.8791,43.9333,51200.0
2011-12-08 10:40:00,64.85,64.86,64.83,64.86,58600.0,43.9265,43.9333,43.913,43.9333,58600.0
2011-12-08 10:45:00,64.86,64.9,64.84,64.86,82900.0,43.9333,43.9604,43.9197,43.9333,82900.0
2011-12-08 10:50:00,64.85,64.9,64.84,64.9,87200.0,43.9265,43.9604,43.9197,43.9604,87200.0
2011-12-08 10:55:00,64.89,64.93,64.87,64.87,80500.0,43.9536,43.9807,43.9401,43.9401,80500.0
2011-12-08 11:00:00,64.88,64.89,64.81,64.81,83400.0,43.9468,43.9536,43.8994,43.8994,83400.0
2011-12-08 11:05:00,64.81,64.84,64.74,64.74,87200.0,43.8994,43.9197,43.852,43.852,87200.0
2011-12-08 11:10:00,64.74,64.77,64.7,64.74,77600.0,43.852,43.8723,43.8249,43.852,77600.0
2011-12-08 11:15:00,64.74,64.74,64.68,64.68,77000.0,43.852,43.852,43.8114,43.8114,77000.0
2011-12-08 11:20:00,64.69,64.77,64.69,64.75,87300.0,43.8181,43.8723,43.8181,43.8588,87300.0
2011-12-08 11:25:00,64.75,64.8,64.72,64.73,60500.0,43.8588,43.8926,43.8384,43.8452,60500.0
2011-12-08 11:30:00,64.72,64.8,64.72,64.75,53000.0,43.8384,43.8926,43.8384,43.8588,53000.0
2011-12-08 11:35:00,64.75,64.77,64.68,64.68,85300.0,43.8588,43.8723,43.8114,43.8114,85300.0
2011-12-08 11:40:00,64.68,64.7,64.58,64.58,85600.0,43.8114,43.8249,43.7436,43.7436,85600.0
2011-12-08 11:45:00,64.59,64.69,64.58,64.69,56700.0,43.7504,43.8181,43.7436,43.8181,56700.0
2011-12-08 11:50:00,64.69,64.71,64.65,64.69,50600.0,43.8181,43.8317,43.791,43.8181,50600.0
2011-12-08 11:55:00,64.7,64.75,64.69,64.72,35600.0,43.8249,43.8588,43.8181,43.8384,35600.0
2011-12-08 12:00:00,64.72,64.73,64.66,64.67,45600.0,43.8384,43.8452,43.7978,43.8046,45600.0
2011-12-08 12:05:00,64.67,64.69,64.65,64.65,55800.0,43.8046,43.8181,43.791,43.791,55800.0
2011-12-08 12:10:00,64.66,64.66,64.61,64.65,88100.0,43.7978,43.7978,43.7639,43.791,88100.0
2011-12-08 12:15:00,64.64,64.71,64.64,64.69,63100.0,43.7843,43.8317,43.7843,43.8181,63100.0
2011-12-08 12:20:00,64.7,64.71,64.67,64.69,32300.0,43.8249,43.8317,43.8046,43.8181,32300.0
2011-12-08 12:25:00,64.69,64.71,64.65,64.67,81600.0,43.8181,43.8317,43.791,43.8046,81600.0
2011-12-08 12:30:00,64.67,64.68,64.62,64.67,51100.0,43.8046,43.8114,43.7707,43.8046,51100.0
2011-12-08 12:35:00,64.68,64.68,64.6,64.63,104600.0,43.8114,43.8114,43.7572,43.7775,104600.0
2011-12-08 12:40:00,64.64,64.7,64.63,64.7,63000.0,43.7843,43.8249,43.7775,43.8249,63000.0
2011-12-08 12:45:00,64.7,64.73,64.67,64.73,45800.0,43.8249,43.8452,43.8046,43.8452,45800.0
2011-12-08 12:50:00,64.73,64.77,64.72,64.76,53600.0,43.8452,43.8723,43.8384,43.8655,53600.0
2011-12-08 12:55:00,64.76,64.77,64.73,64.73,33400.0,43.8655,43.8723,43.8452,43.8452,33400.0
2011-12-08 13:00:00,64.73,64.74,64.66,64.68,38800.0,43.8452,43.852,43.7978,43.8114,38800.0
2011-12-08 13:05:00,64.67,64.67,64.56,64.59,91900.0,43.8046,43.8046,43.7301,43.7504,91900.0
2011-12-08 13:10:00,64.6,64.6,64.5,64.52,97700.0,43.7572,43.7572,43.6894,43.703,97700.0
2011-12-08 13:15:00,64.52,64.55,64.46,64.54,64800.0,43.703,43.7233,43.6623,43.7165,64800.0
2011-12-08 13:20:00,64.54,64.57,64.52,64.57,35900.0,43.7165,43.7368,43.703,43.7368,35900.0
2011-12-08 13:25:00,64.57,64.65,64.56,64.64,76600.0,43.7368,43.791,43.7301,43.7843,76600.0
2011-12-08 13:30:00,64.64,64.65,64.58,64.6,56100.0,43.7843,43.791,43.7436,43.7572,56100.0
2011-12-08 13:35:00,64.61,64.65,64.6,64.65,38100.0,43.7639,43.791,43.7572,43.791,38100.0
2011-12-08 13:40:00,64.65,64.65,64.62,64.65,31100.0,43.791,43.791,43.7707,43.791,31100.0
2011-12-08 13:45:00,64.64,64.68,64.64,64.64,51000.0,43.7843,43.8114,43.7843,43.7843,51000.0
2011-12-08 13:50:00,64.64,64.65,64.62,64.63,33900.0,43.7843,43.791,43.7707,43.7775,33900.0
2011-12-08 13:55:00,64.63,64.67,64.62,64.65,45100.0,43.7775,43.8046,43.7707,43.791,45100.0
2011-12-08 14:00:00,64.64,64.65,64.59,64.6,34800.0,43.7843,43.791,43.7504,43.7572,34800.0
2011-12-08 14:05:00,64.6,64.65,64.56,64.65,48600.0,43.7572,43.791,43.7301,43.791,48600.0
2011-12-08 14:10:00,64.65,64.69,64.63,64.67,56400.0,43.791,43.8181,43.7775,43.8046,56400.0
2011-12-08 14:15:00,64.67,64.72,64.65,64.71,40800.0,43.8046,43.8384,43.791,43.8317,40800.0
2011-12-08 14:20:00,64.71,64.72,64.62,64.65,64800.0,43.8317,43.8384,43.7707,43.791,64800.0
2011-12-08 14:25:00,64.65,64.65,64.61,64.64,49800.0,43.791,43.791,43.7639,43.7843,49800.0
2011-12-08 14:30:00,64.63,64.68,64.6,64.67,63600.0,43.7775,43.8114,43.7572,43.8046,63600.0
2011-12-08 14:35:00,64.67,64.67,64.62,64.63,50400.0,43.8046,43.8046,43.7707,43.7775,50400.0
2011-12-08 14:40:00,64.63,64.66,64.62,64.64,126200.0,43.7775,43.7978,43.7707,43.7843,126200.0
2011-12-08 14:45:00,64.64,64.73,64.62,64.72,77000.0,43.7843,43.8452,43.7707,43.8384,77000.0
2011-12-08 14:50:00,64.72,64.73,64.64,64.64,59400.0,43.8384,43.8452,43.7843,43.7843,59400.0
2011-12-08 14:55:00,64.64,64.7,64.63,64.68,79800.0,43.7843,43.8249,43.7775,43.8114,79800.0
2011-12-08 15:00:00,64.69,64.72,64.68,64.71,97800.0,43.8181,43.8384,43.8114,43.8317,97800.0
2011-12-08 15:05:00,64.72,64.72,64.65,64.65,79000.0,43.8384,43.8384,43.791,43.791,79000.0
2011-12-08 15:10:00,64.65,64.76,64.65,64.75,93500.0,43.791,43.8655,43.791,43.8588,93500.0
2011-12-08 15:15:00,64.76,64.83,64.74,64.82,84200.0,43.8655,43.913,43.852,43.9062,84200.0
2011-12-08 15:20:00,64.82,64.83,64.74,64.74,70400.0,43.9062,43.913,43.852,43.852,70400.0
2011-12-08 15:25:00,64.74,64.88,64.74,64.79,162600.0,43.852,43.9468,43.852,43.8859,162600.0
2011-12-08 15:30:00,64.79,64.91,64.79,64.85,183000.0,43.8859,43.9671,43.8859,43.9265,183000.0
2011-12-08 15:35:00,64.86,64.89,64.74,64.74,129100.0,43.9333,43.9536,43.852,43.852,129100.0
2011-12-08 15:40:00,64.74,64.76,64.63,64.69,205400.0,43.852,43.8655,43.7775,43.8181,205400.0
2011-12-08 15:45:00,64.69,64.71,64.52,64.58,251700.0,43.8181,43.8317,43.703,43.7436,251700.0
2011-12-08 15:50:00,64.59,64.59,64.39,64.45,287900.0,43.7504,43.7504,43.6149,43.6556,287900.0
2011-12-08 15:55:00,64.45,64.5,64.3,64.5,748400.0,43.6556,43.6894,43.554,43.6894,748400.0
2011-12-09 09:30:00,64.66,64.91,64.6,64.83,210300.0,43.7978,43.9671,43.7572,43.913,210300.0
2011-12-09 09:35:00,64.84,64.95,64.8,64.91,84900.0,43.9197,43.9942,43.8926,43.9671,84900.0
2011-12-09 09:40:00,64.91,64.93,64.85,64.9,99400.0,43.9671,43.9807,43.9265,43.9604,99400.0
2011-12-09 09:45:00,64.9,65.0,64.89,64.96,113600.0,43.9604,44.0281,43.9536,44.001,113600.0
2011-12-09 09:50:00,64.97,64.98,64.86,64.88,110000.0,44.0078,44.0146,43.9333,43.9468,110000.0
2011-12-09 09:55:00,64.89,64.93,64.81,64.84,81100.0,43.9536,43.9807,43.8994,43.9197,81100.0
2011-12-09 10:00:00,64.84,64.84,64.71,64.8,220200.0,43.9197,43.9197,43.8317,43.8926,220200.0
2011-12-09 10:05:00,64.81,64.84,64.73,64.74,71100.0,43.8994,43.9197,43.8452,43.852,71100.0
2011-12-09 10:10:00,64.74,64.83,64.72,64.81,75100.0,43.852,43.913,43.8384,43.8994,75100.0
2011-12-09 10:15:00,64.81,64.84,64.79,64.83,49200.0,43.8994,43.9197,43.8859,43.913,49200.0
2011-12-09 10:20:00,64.83,64.88,64.8,64.8,103500.0,43.913,43.9468,43.8926,43.8926,103500.0
2011-12-09 10:25:00,64.8,64.82,64.75,64.82,73600.0,43.8926,43.9062,43.8588,43.9062,73600.0
2011-12-09 10:30:00,64.82,64.9,64.82,64.9,95100.0,43.9062,43.9604,43.9062,43.9604,95100.0
2011-12-09 10:35:00,64.9,64.98,64.82,64.83,128900.0,43.9604,44.0146,43.9062,43.913,128900.0
2011-12-09 10:40:00,64.83,64.88,64.82,64.84,86000.0,43.913,43.9468,43.9062,43.9197,86000.0
2011-12-09 10:45:00,64.83,64.86,64.75,64.82,76000.0,43.913,43.9333,43.8588,43.9062,76000.0
2011-12-09 10:50:00,64.82,64.84,64.73,64.83,117000.0,43.9062,43.9197,43.8452,43.913,117000.0
2011-12-09 10:55:00,64.82,64.93,64.82,64.91,101800.0,43.9062,43.9807,43.9062,43.9671,101800.0
2011-12-09 11:00:00,64.91,64.98,64.88,64.94,110600.0,43.9671,44.0146,43.9468,43.9875,110600.0
2011-12-09 11:05:00,64.94,64.95,64.88,64.94,88100.0,43.9875,43.9942,43.9468,43.9875,88100.0
2011-12-09 11:10:00,64.94,64.97,64.9,64.91,119100.0,43.9875,44.0078,43.9604,43.9671,119100.0
2011-12-09 11:15:00,64.9,64.96,64.87,64.94,103100.0,43.9604,44.001,43.9401,43.9875,103100.0
2011-12-09 11:20:00,64.95,64.97,64.91,64.95,67800.0,43.9942,44.0078,43.9671,43.9942,67800.0
2011-12-09 11:25:00,64.95,64.95,64.91,64.94,62500.0,43.9942,43.9942,43.9671,43.9875,62500.0
2011-12-09 11:30:00,64.94,64.95,64.88,64.91,66300.0,43.9875,43.9942,43.9468,43.9671,66300.0
2011-12-09 11:35:00,64.91,64.94,64.89,64.93,48200.0,43.9671,43.9875,43.9536,43.9807,48200.0
2011-12-09 11:40:00,64.93,64.99,64.92,64.98,105200.0,43.9807,44.0213,43.9739,44.0146,105200.0
2011-12-09 11:45:00,64.98,64.98,64.91,64.92,77900.0,44.0146,44.0146,43.9671,43.9739,77900.0
2011-12-09 11:50:00,64.92,64.98,64.91,64.97,62000.0,43.9739,44.0146,43.9671,44.0078,62000.0
2011-12-09 11:55:00,64.97,64.98,64.95,64.98,40200.0,44.0078,44.0146,43.9942,44.0146,40200.0
2011-12-09 12:00:00,64.98,64.99,64.9,64.91,109200.0,44.0146,44.0213,43.9604,43.9671,109200.0
2011-12-09 12:05:00,64.92,64.96,64.92,64.93,39900.0,43.9739,44.001,43.9739,43.9807,39900.0
2011-12-09 12:10:00,64.93,64.98,64.93,64.97,76700.0,43.9807,44.0146,43.9807,44.0078,76700.0
2011-12-09 12:15:00,64.97,65.0,64.96,64.98,68600.0,44.0078,44.0281,44.001,44.0146,68600.0
2011-12-09 12:20:00,64.98,65.0,64.97,65.0,35600.0,44.0146,44.0281,44.0078,44.0281,35600.0
2011-12-09 12:25:00,64.99,65.0,64.83,64.85,297300.0,44.0213,44.0281,43.913,43.9265,297300.0
2011-12-09 12:30:00,64.86,64.91,64.82,64.91,48600.0,43.9333,43.9671,43.9062,43.9671,48600.0
2011-12-09 12:35:00,64.91,64.97,64.91,64.95,44200.0,43.9671,44.0078,43.9671,43.9942,44200.0
2011-12-09 12:40:00,64.95,64.98,64.93,64.98,69400.0,43.9942,44.0146,43.9807,44.0146,69400.0
2011-12-09 12:45:00,64.98,65.0,64.97,64.98,83500.0,44.0146,44.0281,44.0078,44.0146,83500.0
2011-12-09 12:50:00,64.99,65.0,64.95,64.95,48800.0,44.0213,44.0281,43.9942,43.9942,48800.0
2011-12-09 12:55:00,64.95,64.96,64.93,64.96,37800.0,43.9942,44.001,43.9807,44.001,37800.0
2011-12-09 13:00:00,64.97,64.97,64.93,64.93,32600.0,44.0078,44.0078,43.9807,43.9807,32600.0
2011-12-09 13:05:00,64.93,64.97,64.92,64.96,58100.0,43.9807,44.0078,43.9739,44.001,58100.0
2011-12-09 13:10:00,64.96,64.99,64.96,64.98,25200.0,44.001,44.0213,44.001,44.0146,25200.0
2011-12-09 13:15:00,64.98,64.99,64.98,64.98,26900.0,44.0146,44.0213,44.0146,44.0146,26900.0
2011-12-09 13:20:00,64.98,65.0,64.98,64.98,45100.0,44.0146,44.0281,44.0146,44.0146,45100.0
2011-12-09 13:25:00,64.99,65.09,64.98,65.05,161500.0,44.0213,44.0891,44.0146,44.062,161500.0
2011-12-09 13:30:00,65.04,65.05,65.01,65.02,56700.0,44.0552,44.062,44.0349,44.0417,56700.0
2011-12-09 13:35:00,65.02,65.05,65.0,65.0,40300.0,44.0417,44.062,44.0281,44.0281,40300.0
2011-12-09 13:40:00,65.0,65.07,65.0,65.07,32600.0,44.0281,44.0755,44.0281,44.0755,32600.0
2011-12-09 13:45:00,65.07,65.08,65.02,65.04,34200.0,44.0755,44.0823,44.0417,44.0552,34200.0
2011-12-09 13:50:00,65.04,65.05,65.01,65.04,48100.0,44.0552,44.062,44.0349,44.0552,48100.0
2011-12-09 13:55:00,65.03,65.04,64.99,65.03,45000.0,44.0484,44.0552,44.0213,44.0484,45000.0
2011-12-09 14:00:00,65.03,65.09,65.0,65.01,105500.0,44.0484,44.0891,44.0281,44.0349,105500.0
2011-12-09 14:05:00,65.01,65.02,64.95,64.97,53100.0,44.0349,44.0417,43.9942,44.0078,53100.0
2011-12-09 14:10:00,64.97,64.98,64.93,64.95,41100.0,44.0078,44.0146,43.9807,43.9942,41100.0
2011-12-09 14:15:00,64.94,64.94,64.89,64.9,37500.0,43.9875,43.9875,43.9536,43.9604,37500.0
2011-12-09 14:20:00,64.9,64.9,64.84,64.88,59600.0,43.9604,43.9604,43.9197,43.9468,59600.0
2011-12-09 14:25:00,64.87,64.98,64.87,64.95,100300.0,43.9401,44.0146,43.9401,43.9942,100300.0
2011-12-09 14:30:00,64.95,65.0,64.94,64.98,57400.0,43.9942,44.0281,43.9875,44.0146,57400.0
2011-12-09 14:35:00,64.98,65.02,64.96,65.01,59900.0,44.0146,44.0417,44.001,44.0349,59900.0
2011-12-09 14:40:00,65.01,65.09,65.01,65.08,46500.0,44.0349,44.0891,44.0349,44.0823,46500.0
2011-12-09 14:45:00,65.08,65.13,65.06,65.12,87100.0,44.0823,44.1162,44.0687,44.1094,87100.0
2011-12-09 14:50:00,65.12,65.17,65.12,65.15,60800.0,44.1094,44.1433,44.1094,44.1297,60800.0
2011-12-09 14:55:00,65.14,65.15,65.1,65.11,44900.0,44.1229,44.1297,44.0958,44.1026,44900.0
2011-12-09 15:00:00,65.11,65.11,65.06,65.07,58600.0,44.1026,44.1026,44.0687,44.0755,58600.0
2011-12-09 15:05:00,65.07,65.09,65.02,65.08,110400.0,44.0755,44.0891,44.0417,44.0823,110400.0
2011-12-09 15:10:00,65.07,65.08,65.02,65.05,49400.0,44.0755,44.0823,44.0417,44.062,49400.0
2011-12-09 15:15:00,65.05,65.05,64.96,64.97,55100.0,44.062,44.062,44.001,44.0078,55100.0
2011-12-09 15:20:00,64.97,65.06,64.97,65.05,74000.0,44.0078,44.0687,44.0078,44.062,74000.0
2011-12-09 15:25:00,65.05,65.06,64.99,65.01,94500.0,44.062,44.0687,44.0213,44.0349,94500.0
2011-12-09 15:30:00,65.0,65.01,64.94,64.94,108000.0,44.0281,44.0349,43.9875,43.9875,108000.0
2011-12-09 15:35:00,64.95,64.96,64.91,64.93,100800.0,43.9942,44.001,43.9671,43.9807,100800.0
2011-12-09 15:40:00,64.94,65.03,64.93,65.01,107500.0,43.9875,44.0484,43.9807,44.0349,107500.0
2011-12-09 15:45:00,65.01,65.01,64.91,64.95,244500.0,44.0349,44.0349,43.9671,43.9942,244500.0
2011-12-09 15:50:00,64.95,64.97,64.89,64.97,184800.0,43.9942,44.0078,43.9536,44.0078,184800.0
2011-12-09 15:55:00,64.96,65.08,64.94,64.95,477900.0,44.001,44.0823,43.9875,43.9942,477900.0
2011-12-12 09:30:00,64.58,64.86,64.54,64.84,198500.0,43.7436,43.9333,43.7165,43.9197,198500.0
2011-12-12 09:35:00,64.83,64.92,64.8,64.82,106500.0,43.913,43.9739,43.8926,43.9062,106500.0
2011-12-12 09:40:00,64.83,64.83,64.61,64.62,85500.0,43.913,43.913,43.7639,43.7707,85500.0
2011-12-12 09:45:00,64.63,64.85,64.62,64.83,90500.0,43.7775,43.9265,43.7707,43.913,90500.0
2011-12-12 09:50:00,64.83,64.84,64.74,64.75,88300.0,43.913,43.9197,43.852,43.8588,88300.0
2011-12-12 09:55:00,64.75,64.77,64.66,64.7,96200.0,43.8588,43.8723,43.7978,43.8249,96200.0
2011-12-12 10:00:00,64.7,64.74,64.68,64.7,76700.0,43.8249,43.852,43.8114,43.8249,76700.0
2011-12-12 10:05:00,64.71,64.78,64.68,64.78,100500.0,43.8317,43.8791,43.8114,43.8791,100500.0
2011-12-12 10:10:00,64.77,64.85,64.77,64.83,78400.0,43.8723,43.9265,43.8723,43.913,78400.0
2011-12-12 10:15:00,64.83,64.88,64.8,64.86,121500.0,43.913,43.9468,43.8926,43.9333,121500.0
2011-12-12 10:20:00,64.85,64.86,64.76,64.79,105700.0,43.9265,43.9333,43.8655,43.8859,105700.0
2011-12-12 10:25:00,64.79,64.81,64.75,64.78,42600.0,43.8859,43.8994,43.8588,43.8791,42600.0
2011-12-12 10:30:00,64.77,64.79,64.74,64.78,64300.0,43.8723,43.8859,43.852,43.8791,64300.0
2011-12-12 10:35:00,64.78,64.81,64.73,64.76,66100.0,43.8791,43.8994,43.8452,43.8655,66100.0
2011-12-12 10:40:00,64.76,64.76,64.7,64.74,42900.0,43.8655,43.8655,43.8249,43.852,42900.0
2011-12-12 10:45:00,64.74,64.74,64.65,64.68,37500.0,43.852,43.852,43.791,43.8114,37500.0
2011-12-12 10:50:00,64.68,64.68,64.6,64.62,78100.0,43.8114,43.8114,43.7572,43.7707,78100.0
2011-12-12 10:55:00,64.63,64.63,64.53,64.53,67200.0,43.7775,43.7775,43.7098,43.7098,67200.0
2011-12-12 11:00:00,64.53,64.61,64.51,64.6,108700.0,43.7098,43.7639,43.6962,43.7572,108700.0
2011-12-12 11:05:00,64.61,64.61,64.5,64.5,65800.0,43.7639,43.7639,43.6894,43.6894,65800.0
2011-12-12 11:10:00,64.51,64.53,64.48,64.48,54700.0,43.6962,43.7098,43.6759,43.6759,54700.0
2011-12-12 11:15:00,64.49,64.49,64.36,64.42,96500.0,43.6827,43.6827,43.5946,43.6352,96500.0
2011-12-12 11:20:00,64.42,64.46,64.4,64.44,118000.0,43.6352,43.6623,43.6217,43.6488,118000.0
2011-12-12 11:25:00,64.45,64.48,64.42,64.43,51500.0,43.6556,43.6759,43.6352,43.642,51500.0
2011-12-12 11:30:00,64.42,64.5,64.42,64.45,79400.0,43.6352,43.6894,43.6352,43.6556,79400.0
2011-12-12 11:35:00,64.45,64.48,64.41,64.48,34700.0,43.6556,43.6759,43.6285,43.6759,34700.0
2011-12-12 11:40:00,64.47,64.49,64.35,64.39,47400.0,43.6691,43.6827,43.5878,43.6149,47400.0
2011-12-12 11:45:00,64.39,64.4,64.25,64.26,66300.0,43.6149,43.6217,43.5201,43.5269,66300.0
2011-12-12 11:50:00,64.27,64.3,64.15,64.15,110500.0,43.5336,43.554,43.4524,43.4524,110500.0
2011-12-12 11:55:00,64.15,64.19,64.04,64.07,168800.0,43.4524,43.4795,43.3778,43.3982,168800.0
2011-12-12 12:00:00,64.06,64.07,63.97,63.97,128700.0,43.3914,43.3982,43.3304,43.3304,128700.0
2011-12-12 12:05:00,63.97,64.01,63.94,63.95,107300.0,43.3304,43.3575,43.3101,43.3169,107300.0
2011-12-12 12:10:00,63.96,64.01,63.96,64.01,83000.0,43.3237,43.3575,43.3237,43.3575,83000.0
2011-12-12 12:15:00,64.02,64.08,64.01,64.07,69700.0,43.3643,43.4049,43.3575,43.3982,69700.0
2011-12-12 12:20:00,64.08,64.11,64.05,64.05,86900.0,43.4049,43.4253,43.3846,43.3846,86900.0
2011-12-12 12:25:00,64.04,64.11,64.02,64.11,68200.0,43.3778,43.4253,43.3643,43.4253,68200.0
2011-12-12 12:30:00,64.1,64.12,64.06,64.12,99600.0,43.4185,43.432,43.3914,43.432,99600.0
2011-12-12 12:35:00,64.11,64.12,64.07,64.11,119600.0,43.4253,43.432,43.3982,43.4253,119600.0
2011-12-12 12:40:00,64.11,64.13,64.08,64.09,68100.0,43.4253,43.4388,43.4049,43.4117,68100.0
2011-12-12 12:45:00,64.08,64.15,64.07,64.15,75200.0,43.4049,43.4524,43.3982,43.4524,75200.0
2011-12-12 12:50:00,64.14,64.18,64.14,64.15,66400.0,43.4456,43.4727,43.4456,43.4524,66400.0
2011-12-12 12:55:00,64.15,64.16,64.1,64.11,67200.0,43.4524,43.4591,43.4185,43.4253,67200.0
2011-12-12 13:00:00,64.12,64.14,64.09,64.12,105000.0,43.432,43.4456,43.4117,43.432,105000.0
2011-12-12 13:05:00,64.12,64.16,64.11,64.11,69400.0,43.432,43.4591,43.4253,43.4253,69400.0
2011-12-12 13:10:00,64.11,64.11,64.04,64.09,61600.0,43.4253,43.4253,43.3778,43.4117,61600.0
2011-12-12 13:15:00,64.09,64.11,64.08,64.09,69600.0,43.4117,43.4253,43.4049,43.4117,69600.0
2011-12-12 13:20:00,64.09,64.15,64.09,64.15,54000.0,43.4117,43.4524,43.4117,43.4524,54000.0
2011-12-12 13:25:00,64.15,64.21,64.14,64.19,79000.0,43.4524,43.493,43.4456,43.4795,79000.0
2011-12-12 13:30:00,64.19,64.21,64.17,64.2,67300.0,43.4795,43.493,43.4659,43.4862,67300.0
2011-12-12 13:35:00,64.2,64.24,64.19,64.24,51400.0,43.4862,43.5133,43.4795,43.5133,51400.0
2011-12-12 13:40:00,64.23,64.25,64.2,64.2,75300.0,43.5065,43.5201,43.4862,43.4862,75300.0
2011-12-12 13:45:00,64.21,64.23,64.17,64.17,52000.0,43.493,43.5065,43.4659,43.4659,52000.0
2011-12-12 13:50:00,64.19,64.19,64.11,64.14,79300.0,43.4795,43.4795,43.4253,43.4456,79300.0
2011-12-12 13:55:00,64.14,64.16,64.1,64.12,64200.0,43.4456,43.4591,43.4185,43.432,64200.0
2011-12-12 14:00:00,64.12,64.16,64.11,64.16,70900.0,43.432,43.4591,43.4253,43.4591,70900.0
2011-12-12 14:05:00,64.16,64.17,64.08,64.1,92000.0,43.4591,43.4659,43.4049,43.4185,92000.0
2011-12-12 14:10:00,64.09,64.1,64.03,64.1,91500.0,43.4117,43.4185,43.3711,43.4185,91500.0
2011-12-12 14:15:00,64.09,64.14,64.07,64.14,49200.0,43.4117,43.4456,43.3982,43.4456,49200.0
2011-12-12 14:20:00,64.14,64.16,64.11,64.15,59900.0,43.4456,43.4591,43.4253,43.4524,59900.0
2011-12-12 14:25:00,64.15,64.16,64.11,64.12,79000.0,43.4524,43.4591,43.4253,43.432,79000.0
2011-12-12 14:30:00,64.11,64.18,64.08,64.12,90600.0,43.4253,43.4727,43.4049,43.432,90600.0
2011-12-12 14:35:00,64.12,64.13,64.04,64.05,127500.0,43.432,43.4388,43.3778,43.3846,127500.0
2011-12-12 14:40:00,64.04,64.05,64.0,64.03,77400.0,43.3778,43.3846,43.3508,43.3711,77400.0
2011-12-12 14:45:00,64.03,64.05,64.0,64.01,75700.0,43.3711,43.3846,43.3508,43.3575,75700.0
2011-12-12 14:50:00,64.01,64.03,64.0,64.01,55300.0,43.3575,43.3711,43.3508,43.3575,55300.0
2011-12-12 14:55:00,64.01,64.13,64.01,64.13,89300.0,43.3575,43.4388,43.3575,43.4388,89300.0
2011-12-12 15:00:00,64.13,64.14,64.07,64.08,83800.0,43.4388,43.4456,43.3982,43.4049,83800.0
2011-12-12 15:05:00,64.09,64.11,64.03,64.07,110200.0,43.4117,43.4253,43.3711,43.3982,110200.0
2011-12-12 15:10:00,64.07,64.07,64.0,64.02,90300.0,43.3982,43.3982,43.3508,43.3643,90300.0
2011-12-12 15:15:00,64.03,64.05,64.02,64.05,115100.0,43.3711,43.3846,43.3643,43.3846,115100.0
2011-12-12 15:20:00,64.05,64.07,64.0,64.04,210300.0,43.3846,43.3982,43.3508,43.3778,210300.0
2011-12-12 15:25:00,64.04,64.17,64.03,64.1,152900.0,43.3778,43.4659,43.3711,43.4185,152900.0
2011-12-12 15:30:00,64.1,64.17,64.09,64.15,169600.0,43.4185,43.4659,43.4117,43.4524,169600.0
2011-12-12 15:35:00,64.15,64.22,64.15,64.17,170600.0,43.4524,43.4998,43.4524,43.4659,170600.0
2011-12-12 15:40:00,64.17,64.28,64.17,64.27,175900.0,43.4659,43.5404,43.4659,43.5336,175900.0
2011-12-12 15:45:00,64.26,64.32,64.23,64.31,221700.0,43.5269,43.5675,43.5065,43.5607,221700.0
2011-12-12 15:50:00,64.31,64.37,64.24,64.36,252700.0,43.5607,43.6014,43.5133,43.5946,252700.0
2011-12-12 15:55:00,64.35,64.36,64.27,64.35,434800.0,43.5878,43.5946,43.5336,43.5878,434800.0
2011-12-13 09:30:00,64.54,64.87,64.4,64.85,291100.0,43.7165,43.9401,43.6217,43.9265,291100.0
2011-12-13 09:35:00,64.84,64.89,64.77,64.88,131100.0,43.9197,43.9536,43.8723,43.9468,131100.0
2011-12-13 09:40:00,64.88,64.9,64.84,64.88,91800.0,43.9468,43.9604,43.9197,43.9468,91800.0
2011-12-13 09:45:00,64.88,64.93,64.86,64.93,185500.0,43.9468,43.9807,43.9333,43.9807,185500.0
2011-12-13 09:50:00,64.93,64.96,64.85,64.95,244700.0,43.9807,44.001,43.9265,43.9942,244700.0
2011-12-13 09:55:00,64.95,64.98,64.94,64.96,218300.0,43.9942,44.0146,43.9875,44.001,218300.0
2011-12-13 10:00:00,64.97,64.99,64.95,64.99,121100.0,44.0078,44.0213,43.9942,44.0213,121100.0
2011-12-13 10:05:00,64.99,65.06,64.94,64.98,341900.0,44.0213,44.0687,43.9875,44.0146,341900.0
2011-12-13 10:10:00,64.99,65.1,64.98,65.07,141300.0,44.0213,44.0958,44.0146,44.0755,141300.0
2011-12-13 10:15:00,65.06,65.06,65.0,65.03,76700.0,44.0687,44.0687,44.0281,44.0484,76700.0
2011-12-13 10:20:00,65.03,65.04,65.0,65.02,103800.0,44.0484,44.0552,44.0281,44.0417,103800.0
2011-12-13 10:25:00,65.03,65.06,64.98,64.99,126300.0,44.0484,44.0687,44.0146,44.0213,126300.0
2011-12-13 10:30:00,64.99,65.02,64.94,64.95,141000.0,44.0213,44.0417,43.9875,43.9942,141000.0
2011-12-13 10:35:00,64.95,64.98,64.91,64.95,144300.0,43.9942,44.0146,43.9671,43.9942,144300.0
2011-12-13 10:40:00,64.94,64.99,64.92,64.94,92800.0,43.9875,44.0213,43.9739,43.9875,92800.0
2011-12-13 10:45:00,64.94,64.94,64.81,64.84,136100.0,43.9875,43.9875,43.8994,43.9197,136100.0
2011-12-13 10:50:00,64.83,64.89,64.8,64.87,86400.0,43.913,43.9536,43.8926,43.9401,86400.0
2011-12-13 10:55:00,64.87,64.89,64.79,64.79,131100.0,43.9401,43.9536,43.8859,43.8859,131100.0
2011-12-13 11:00:00,64.79,64.87,64.76,64.84,109000.0,43.8859,43.9401,43.8655,43.9197,109000.0
2011-12-13 11:05:00,64.84,64.84,64.76,64.81,83300.0,43.9197,43.9197,43.8655,43.8994,83300.0
2011-12-13 11:10:00,64.81,64.9,64.81,64.9,65700.0,43.8994,43.9604,43.8994,43.9604,65700.0
2011-12-13 11:15:00,64.89,64.9,64.83,64.87,78200.0,43.9536,43.9604,43.913,43.9401,78200.0
2011-12-13 11:20:00,64.86,64.91,64.85,64.88,33800.0,43.9333,43.9671,43.9265,43.9468,33800.0
2011-12-13 11:25:00,64.89,64.95,64.88,64.95,47600.0,43.9536,43.9942,43.9468,43.9942,47600.0
2011-12-13 11:30:00,64.94,64.97,64.89,64.95,73800.0,43.9875,44.0078,43.9536,43.9942,73800.0
2011-12-13 11:35:00,64.94,65.0,64.93,64.97,65300.0,43.9875,44.0281,43.9807,44.0078,65300.0
2011-12-13 11:40:00,64.97,64.98,64.92,64.98,34700.0,44.0078,44.0146,43.9739,44.0146,34700.0
2011-12-13 11:45:00,64.98,65.0,64.94,64.97,75800.0,44.0146,44.0281,43.9875,44.0078,75800.0
2011-12-13 11:50:00,64.97,64.99,64.96,64.98,44300.0,44.0078,44.0213,44.001,44.0146,44300.0
2011-12-13 11:55:00,64.98,65.0,64.96,64.98,34600.0,44.0146,44.0281,44.001,44.0146,34600.0
2011-12-13 12:00:00,64.97,65.0,64.97,64.99,45400.0,44.0078,44.0281,44.0078,44.0213,45400.0
2011-12-13 12:05:00,64.99,64.99,64.94,64.98,79800.0,44.0213,44.0213,43.9875,44.0146,79800.0
2011-12-13 12:10:00,64.98,64.99,64.96,64.96,37100.0,44.0146,44.0213,44.001,44.001,37100.0
2011-12-13 12:15:00,64.96,64.97,64.92,64.93,29700.0,44.001,44.0078,43.9739,43.9807,29700.0
2011-12-13 12:20:00,64.93,64.94,64.87,64.92,48500.0,43.9807,43.9875,43.9401,43.9739,48500.0
2011-12-13 12:25:00,64.92,64.94,64.9,64.92,31700.0,43.9739,43.9875,43.9604,43.9739,31700.0
2011-12-13 12:30:00,64.92,64.95,64.92,64.92,37600.0,43.9739,43.9942,43.9739,43.9739,37600.0
2011-12-13 12:35:00,64.92,64.96,64.87,64.89,55100.0,43.9739,44.001,43.9401,43.9536,55100.0
2011-12-13 12:40:00,64.89,64.95,64.89,64.94,42100.0,43.9536,43.9942,43.9536,43.9875,42100.0
2011-12-13 12:45:00,64.95,65.04,64.94,65.04,193700.0,43.9942,44.0552,43.9875,44.0552,193700.0
2011-12-13 12:50:00,65.04,65.08,65.03,65.06,46500.0,44.0552,44.0823,44.0484,44.0687,46500.0
2011-12-13 12:55:00,65.05,65.17,65.05,65.16,66000.0,44.062,44.1433,44.062,44.1365,66000.0
2011-12-13 13:00:00,65.15,65.2,65.13,65.2,121400.0,44.1297,44.1636,44.1162,44.1636,121400.0
2011-12-13 13:05:00,65.2,65.23,65.15,65.23,95200.0,44.1636,44.1839,44.1297,44.1839,95200.0
2011-12-13 13:10:00,65.23,65.29,65.23,65.27,101100.0,44.1839,44.2245,44.1839,44.211,101100.0
2011-12-13 13:15:00,65.27,65.3,65.26,65.28,74800.0,44.211,44.2313,44.2042,44.2178,74800.0
2011-12-13 13:20:00,65.29,65.3,65.25,65.26,80100.0,44.2245,44.2313,44.1974,44.2042,80100.0
2011-12-13 13:25:00,65.27,65.3,65.26,65.3,81100.0,44.211,44.2313,44.2042,44.2313,81100.0
2011-12-13 13:30:00,65.29,65.33,65.26,65.28,83300.0,44.2245,44.2516,44.2042,44.2178,83300.0
2011-12-13 13:35:00,65.27,65.31,65.26,65.31,136700.0,44.211,44.2381,44.2042,44.2381,136700.0
2011-12-13 13:40:00,65.3,65.31,65.27,65.31,84800.0,44.2313,44.2381,44.211,44.2381,84800.0
2011-12-13 13:45:00,65.31,65.32,65.28,65.3,96300.0,44.2381,44.2449,44.2178,44.2313,96300.0
2011-12-13 13:50:00,65.31,65.31,65.23,65.23,108600.0,44.2381,44.2381,44.1839,44.1839,108600.0
2011-12-13 13:55:00,65.23,65.23,65.17,65.21,71300.0,44.1839,44.1839,44.1433,44.1704,71300.0
2011-12-13 14:00:00,65.21,65.31,65.2,65.26,94900.0,44.1704,44.2381,44.1636,44.2042,94900.0
2011-12-13 14:05:00,65.26,65.27,65.2,65.24,106100.0,44.2042,44.211,44.1636,44.1907,106100.0
2011-12-13 14:10:00,65.23,65.27,65.14,65.16,188700.0,44.1839,44.211,44.1229,44.1365,188700.0
2011-12-13 14:15:00,65.15,65.16,65.03,65.04,103800.0,44.1297,44.1365,44.0484,44.0552,103800.0
2011-12-13 14:20:00,65.03,65.1,64.94,64.98,150700.0,44.0484,44.0958,43.9875,44.0146,150700.0
2011-12-13 14:25:00,64.99,65.1,64.97,65.06,110900.0,44.0213,44.0958,44.0078,44.0687,110900.0
2011-12-13 14:30:00,65.06,65.1,64.94,64.98,114000.0,44.0687,44.0958,43.9875,44.0146,114000.0
2011-12-13 14:35:00,64.99,65.0,64.93,64.98,117800.0,44.0213,44.0281,43.9807,44.0146,117800.0
2011-12-13 14:40:00,64.97,65.08,64.94,65.02,119300.0,44.0078,44.0823,43.9875,44.0417,119300.0
2011-12-13 14:45:00,65.02,65.03,64.95,65.01,80300.0,44.0417,44.0484,43.9942,44.0349,80300.0
2011-12-13 14:50:00,65.01,65.09,64.99,65.06,136700.0,44.0349,44.0891,44.0213,44.0687,136700.0
2011-12-13 14:55:00,65.06,65.07,64.99,65.02,59200.0,44.0687,44.0755,44.0213,44.0417,59200.0
2011-12-13 15:00:00,65.01,65.05,64.96,65.01,102500.0,44.0349,44.062,44.001,44.0349,102500.0
2011-12-13 15:05:00,65.0,65.02,64.89,64.9,203100.0,44.0281,44.0417,43.9536,43.9604,203100.0
2011-12-13 15:10:00,64.9,64.92,64.76,64.76,132400.0,43.9604,43.9739,43.8655,43.8655,132400.0
2011-12-13 15:15:00,64.76,64.86,64.74,64.78,107800.0,43.8655,43.9333,43.852,43.8791,107800.0
2011-12-13 15:20:00,64.77,64.83,64.74,64.83,126200.0,43.8723,43.913,43.852,43.913,126200.0
2011-12-13 15:25:00,64.83,64.86,64.72,64.77,291000.0,43.913,43.9333,43.8384,43.8723,291000.0
2011-12-13 15:30:00,64.78,64.79,64.62,64.62,318800.0,43.8791,43.8859,43.7707,43.7707,318800.0
2011-12-13 15:35:00,64.62,64.67,64.56,64.65,201400.0,43.7707,43.8046,43.7301,43.791,201400.0
2011-12-13 15:40:00,64.65,64.72,64.64,64.7,208700.0,43.791,43.8384,43.7843,43.8249,208700.0
2011-12-13 15:45:00,64.71,64.85,64.68,64.77,232200.0,43.8317,43.9265,43.8114,43.8723,232200.0
2011-12-13 15:50:00,64.77,64.8,64.69,64.7,379400.0,43.8723,43.8926,43.8181,43.8249,379400.0
2011-12-13 15:55:00,64.71,64.84,64.7,64.72,658500.0,43.8317,43.9197,43.8249,43.8384,658500.0
2011-12-14 09:30:00,64.47,64.89,64.46,64.86,390500.0,43.6691,43.9536,43.6623,43.9333,390500.0
2011-12-14 09:35:00,64.86,64.95,64.63,64.7,386600.0,43.9333,43.9942,43.7775,43.8249,386600.0
2011-12-14 09:40:00,64.69,64.86,64.64,64.78,137300.0,43.8181,43.9333,43.7843,43.8791,137300.0
2011-12-14 09:45:00,64.78,64.79,64.36,64.51,405100.0,43.8791,43.8859,43.5946,43.6962,405100.0
2011-12-14 09:50:00,64.5,64.61,64.5,64.59,294200.0,43.6894,43.7639,43.6894,43.7504,294200.0
2011-12-14 09:55:00,64.59,64.69,64.59,64.68,125000.0,43.7504,43.8181,43.7504,43.8114,125000.0
2011-12-14 10:00:00,64.67,64.69,64.58,64.69,127200.0,43.8046,43.8181,43.7436,43.8181,127200.0
2011-12-14 10:05:00,64.69,64.75,64.68,64.7,91900.0,43.8181,43.8588,43.8114,43.8249,91900.0
2011-12-14 10:10:00,64.68,64.68,64.58,64.59,104900.0,43.8114,43.8114,43.7436,43.7504,104900.0
2011-12-14 10:15:00,64.59,64.69,64.58,64.69,106500.0,43.7504,43.8181,43.7436,43.8181,106500.0
2011-12-14 10:20:00,64.7,64.7,64.56,64.63,101500.0,43.8249,43.8249,43.7301,43.7775,101500.0
2011-12-14 10:25:00,64.63,64.63,64.58,64.62,77600.0,43.7775,43.7775,43.7436,43.7707,77600.0
2011-12-14 10:30:00,64.61,64.64,64.56,64.59,70800.0,43.7639,43.7843,43.7301,43.7504,70800.0
2011-12-14 10:35:00,64.6,64.62,64.57,64.59,94100.0,43.7572,43.7707,43.7368,43.7504,94100.0
2011-12-14 10:40:00,64.59,64.6,64.5,64.51,99000.0,43.7504,43.7572,43.6894,43.6962,99000.0
2011-12-14 10:45:00,64.51,64.56,64.49,64.56,112200.0,43.6962,43.7301,43.6827,43.7301,112200.0
2011-12-14 10:50:00,64.55,64.57,64.44,64.5,91700.0,43.7233,43.7368,43.6488,43.6894,91700.0
2011-12-14 10:55:00,64.5,64.52,64.35,64.35,75100.0,43.6894,43.703,43.5878,43.5878,75100.0
2011-12-14 11:00:00,64.36,64.5,64.36,64.48,76100.0,43.5946,43.6894,43.5946,43.6759,76100.0
2011-12-14 11:05:00,64.48,64.49,64.41,64.42,142700.0,43.6759,43.6827,43.6285,43.6352,142700.0
2011-12-14 11:10:00,64.42,64.5,64.39,64.49,85000.0,43.6352,43.6894,43.6149,43.6827,85000.0
2011-12-14 11:15:00,64.5,64.57,64.5,64.54,56600.0,43.6894,43.7368,43.6894,43.7165,56600.0
2011-12-14 11:20:00,64.54,64.59,64.47,64.59,59200.0,43.7165,43.7504,43.6691,43.7504,59200.0
2011-12-14 11:25:00,64.59,64.6,64.54,64.56,87000.0,43.7504,43.7572,43.7165,43.7301,87000.0
2011-12-14 11:30:00,64.56,64.57,64.47,64.52,74300.0,43.7301,43.7368,43.6691,43.703,74300.0
2011-12-14 11:35:00,64.53,64.6,64.52,64.59,70800.0,43.7098,43.7572,43.703,43.7504,70800.0
2011-12-14 11:40:00,64.58,64.62,64.56,64.57,103000.0,43.7436,43.7707,43.7301,43.7368,103000.0
2011-12-14 11:45:00,64.56,64.61,64.55,64.6,68700.0,43.7301,43.7639,43.7233,43.7572,68700.0
2011-12-14 11:50:00,64.59,64.6,64.55,64.56,49900.0,43.7504,43.7572,43.7233,43.7301,49900.0
2011-12-14 11:55:00,64.56,64.56,64.49,64.5,62500.0,43.7301,43.7301,43.6827,43.6894,62500.0
2011-12-14 12:00:00,64.5,64.56,64.49,64.52,63800.0,43.6894,43.7301,43.6827,43.703,63800.0
2011-12-14 12:05:00,64.52,64.54,64.47,64.5,149100.0,43.703,43.7165,43.6691,43.6894,149100.0
2011-12-14 12:10:00,64.5,64.62,64.5,64.61,146900.0,43.6894,43.7707,43.6894,43.7639,146900.0
2011-12-14 12:15:00,64.6,64.61,64.56,64.56,100400.0,43.7572,43.7639,43.7301,43.7301,100400.0
2011-12-14 12:20:00,64.56,64.58,64.54,64.58,50800.0,43.7301,43.7436,43.7165,43.7436,50800.0
2011-12-14 12:25:00,64.58,64.6,64.55,64.58,66100.0,43.7436,43.7572,43.7233,43.7436,66100.0
2011-12-14 12:30:00,64.58,64.63,64.55,64.58,91700.0,43.7436,43.7775,43.7233,43.7436,91700.0
2011-12-14 12:35:00,64.58,64.58,64.52,64.53,65900.0,43.7436,43.7436,43.703,43.7098,65900.0
2011-12-14 12:40:00,64.53,64.56,64.5,64.5,132900.0,43.7098,43.7301,43.6894,43.6894,132900.0
2011-12-14 12:45:00,64.5,64.57,64.47,64.49,121600.0,43.6894,43.7368,43.6691,43.6827,121600.0
2011-12-14 12:50:00,64.5,64.51,64.43,64.43,62700.0,43.6894,43.6962,43.642,43.642,62700.0
2011-12-14 12:55:00,64.43,64.44,64.4,64.41,74900.0,43.642,43.6488,43.6217,43.6285,74900.0
2011-12-14 13:00:00,64.42,64.46,64.39,64.45,87700.0,43.6352,43.6623,43.6149,43.6556,87700.0
2011-12-14 13:05:00,64.45,64.49,64.42,64.42,108600.0,43.6556,43.6827,43.6352,43.6352,108600.0
2011-12-14 13:10:00,64.43,64.48,64.41,64.47,49600.0,43.642,43.6759,43.6285,43.6691,49600.0
2011-12-14 13:15:00,64.47,64.48,64.45,64.46,67700.0,43.6691,43.6759,43.6556,43.6623,67700.0
2011-12-14 13:20:00,64.46,64.48,64.44,64.45,97300.0,43.6623,43.6759,43.6488,43.6556,97300.0
2011-12-14 13:25:00,64.45,64.48,64.44,64.45,73200.0,43.6556,43.6759,43.6488,43.6556,73200.0
2011-12-14 13:30:00,64.46,64.49,64.45,64.49,42400.0,43.6623,43.6827,43.6556,43.6827,42400.0
2011-12-14 13:35:00,64.48,64.5,64.45,64.46,71600.0,43.6759,43.6894,43.6556,43.6623,71600.0
2011-12-14 13:40:00,64.45,64.47,64.45,64.46,49000.0,43.6556,43.6691,43.6556,43.6623,49000.0
2011-12-14 13:45:00,64.46,64.49,64.44,64.45,42300.0,43.6623,43.6827,43.6488,43.6556,42300.0
2011-12-14 13:50:00,64.45,64.45,64.41,64.44,56900.0,43.6556,43.6556,43.6285,43.6488,56900.0
2011-12-14 13:55:00,64.44,64.47,64.4,64.45,42800.0,43.6488,43.6691,43.6217,43.6556,42800.0
2011-12-14 14:00:00,64.45,64.45,64.4,64.43,53000.0,43.6556,43.6556,43.6217,43.642,53000.0
2011-12-14 14:05:00,64.43,64.49,64.41,64.44,103300.0,43.642,43.6827,43.6285,43.6488,103300.0
2011-12-14 14:10:00,64.44,64.44,64.39,64.4,94900.0,43.6488,43.6488,43.6149,43.6217,94900.0
2011-12-14 14:15:00,64.41,64.48,64.4,64.46,57200.0,43.6285,43.6759,43.6217,43.6623,57200.0
2011-12-14 14:20:00,64.47,64.48,64.43,64.46,38600.0,43.6691,43.6759,43.642,43.6623,38600.0
2011-12-14 14:25:00,64.47,64.5,64.47,64.48,57800.0,43.6691,43.6894,43.6691,43.6759,57800.0
2011-12-14 14:30:00,64.48,64.5,64.44,64.45,72400.0,43.6759,43.6894,43.6488,43.6556,72400.0
2011-12-14 14:35:00,64.44,64.44,64.34,64.38,76400.0,43.6488,43.6488,43.5811,43.6081,76400.0
2011-12-14 14:40:00,64.38,64.44,64.38,64.43,71300.0,43.6081,43.6488,43.6081,43.642,71300.0
2011-12-14 14:45:00,64.42,64.5,64.41,64.5,91000.0,43.6352,43.6894,43.6285,43.6894,91000.0
2011-12-14 14:50:00,64.49,64.54,64.41,64.43,110200.0,43.6827,43.7165,43.6285,43.642,110200.0
2011-12-14 14:55:00,64.44,64.48,64.42,64.47,93800.0,43.6488,43.6759,43.6352,43.6691,93800.0
2011-12-14 15:00:00,64.46,64.5,64.43,64.44,66100.0,43.6623,43.6894,43.642,43.6488,66100.0
2011-12-14 15:05:00,64.45,64.46,64.33,64.35,110900.0,43.6556,43.6623,43.5743,43.5878,110900.0
2011-12-14 15:10:00,64.35,64.53,64.35,64.48,140900.0,43.5878,43.7098,43.5878,43.6759,140900.0
2011-12-14 15:15:00,64.48,64.49,64.42,64.46,114200.0,43.6759,43.6827,43.6352,43.6623,114200.0
2011-12-14 15:20:00,64.46,64.47,64.39,64.47,121300.0,43.6623,43.6691,43.6149,43.6691,121300.0
2011-12-14 15:25:00,64.47,64.56,64.42,64.55,153400.0,43.6691,43.7301,43.6352,43.7233,153400.0
2011-12-14 15:30:00,64.55,64.57,64.43,64.46,143000.0,43.7233,43.7368,43.642,43.6623,143000.0
2011-12-14 15:35:00,64.45,64.46,64.36,64.44,99700.0,43.6556,43.6623,43.5946,43.6488,99700.0
2011-12-14 15:40:00,64.44,64.54,64.44,64.53,178300.0,43.6488,43.7165,43.6488,43.7098,178300.0
2011-12-14 15:45:00,64.53,64.67,64.52,64.66,360100.0,43.7098,43.8046,43.703,43.7978,360100.0
2011-12-14 15:50:00,64.64,64.64,64.54,64.56,281600.0,43.7843,43.7843,43.7165,43.7301,281600.0
2011-12-14 15:55:00,64.56,64.56,64.41,64.45,486000.0,43.7301,43.7301,43.6285,43.6556,486000.0
2011-12-15 09:30:00,64.83,64.84,64.65,64.81,281500.0,43.913,43.9197,43.791,43.8994,281500.0
2011-12-15 09:35:00,64.81,64.87,64.81,64.85,204000.0,43.8994,43.9401,43.8994,43.9265,204000.0
2011-12-15 09:40:00,64.85,64.91,64.77,64.82,146900.0,43.9265,43.9671,43.8723,43.9062,146900.0
2011-12-15 09:45:00,64.82,64.92,64.81,64.92,308100.0,43.9062,43.9739,43.8994,43.9739,308100.0
2011-12-15 09:50:00,64.91,64.95,64.89,64.93,147800.0,43.9671,43.9942,43.9536,43.9807,147800.0
2011-12-15 09:55:00,64.93,65.0,64.93,64.99,231300.0,43.9807,44.0281,43.9807,44.0213,231300.0
2011-12-15 10:00:00,65.0,65.05,64.97,65.05,229800.0,44.0281,44.062,44.0078,44.062,229800.0
2011-12-15 10:05:00,65.05,65.05,64.97,65.03,169700.0,44.062,44.062,44.0078,44.0484,169700.0
2011-12-15 10:10:00,65.04,65.05,64.98,65.05,91100.0,44.0552,44.062,44.0146,44.062,91100.0
2011-12-15 10:15:00,65.05,65.05,64.96,65.0,193300.0,44.062,44.062,44.001,44.0281,193300.0
2011-12-15 10:20:00,65.0,65.01,64.99,64.99,89800.0,44.0281,44.0349,44.0213,44.0213,89800.0
2011-12-15 10:25:00,65.0,65.02,64.95,64.97,109300.0,44.0281,44.0417,43.9942,44.0078,109300.0
2011-12-15 10:30:00,64.96,64.98,64.91,64.94,95100.0,44.001,44.0146,43.9671,43.9875,95100.0
2011-12-15 10:35:00,64.95,64.96,64.87,64.88,125500.0,43.9942,44.001,43.9401,43.9468,125500.0
2011-12-15 10:40:00,64.87,64.93,64.83,64.88,101500.0,43.9401,43.9807,43.913,43.9468,101500.0
2011-12-15 10:45:00,64.89,64.96,64.87,64.94,108700.0,43.9536,44.001,43.9401,43.9875,108700.0
2011-12-15 10:50:00,64.93,64.99,64.9,64.99,97100.0,43.9807,44.0213,43.9604,44.0213,97100.0
2011-12-15 10:55:00,64.99,65.05,64.97,64.98,102600.0,44.0213,44.062,44.0078,44.0146,102600.0
2011-12-15 11:00:00,64.98,65.04,64.98,65.02,67100.0,44.0146,44.0552,44.0146,44.0417,67100.0
2011-12-15 11:05:00,65.03,65.04,64.97,64.98,63100.0,44.0484,44.0552,44.0078,44.0146,63100.0
2011-12-15 11:10:00,64.99,65.02,64.97,64.97,69700.0,44.0213,44.0417,44.0078,44.0078,69700.0
2011-12-15 11:15:00,64.97,64.98,64.95,64.96,56700.0,44.0078,44.0146,43.9942,44.001,56700.0
2011-12-15 11:20:00,64.97,65.01,64.95,65.01,81700.0,44.0078,44.0349,43.9942,44.0349,81700.0
2011-12-15 11:25:00,65.01,65.08,64.97,65.07,91000.0,44.0349,44.0823,44.0078,44.0755,91000.0
2011-12-15 11:30:00,65.07,65.09,65.04,65.04,58500.0,44.0755,44.0891,44.0552,44.0552,58500.0
2011-12-15 11:35:00,65.04,65.06,65.01,65.05,58200.0,44.0552,44.0687,44.0349,44.062,58200.0
2011-12-15 11:40:00,65.05,65.07,65.04,65.07,29800.0,44.062,44.0755,44.0552,44.0755,29800.0
2011-12-15 11:45:00,65.07,65.07,65.03,65.03,59000.0,44.0755,44.0755,44.0484,44.0484,59000.0
2011-12-15 11:50:00,65.02,65.03,64.96,64.96,57300.0,44.0417,44.0484,44.001,44.001,57300.0
2011-12-15 11:55:00,64.96,65.05,64.95,65.05,56800.0,44.001,44.062,43.9942,44.062,56800.0
2011-12-15 12:00:00,65.05,65.1,65.04,65.09,70100.0,44.062,44.0958,44.0552,44.0891,70100.0
2011-12-15 12:05:00,65.08,65.1,65.05,65.08,146200.0,44.0823,44.0958,44.062,44.0823,146200.0
2011-12-15 12:10:00,65.07,65.1,65.06,65.1,53000.0,44.0755,44.0958,44.0687,44.0958,53000.0
2011-12-15 12:15:00,65.1,65.15,65.1,65.15,110100.0,44.0958,44.1297,44.0958,44.1297,110100.0
2011-12-15 12:20:00,65.15,65.16,65.11,65.15,116400.0,44.1297,44.1365,44.1026,44.1297,116400.0
2011-12-15 12:25:00,65.14,65.16,65.12,65.14,52300.0,44.1229,44.1365,44.1094,44.1229,52300.0
2011-12-15 12:30:00,65.15,65.15,65.12,65.14,36900.0,44.1297,44.1297,44.1094,44.1229,36900.0
2011-12-15 12:35:00,65.15,65.21,65.14,65.21,39500.0,44.1297,44.1704,44.1229,44.1704,39500.0
2011-12-15 12:40:00,65.2,65.2,65.12,65.12,65800.0,44.1636,44.1636,44.1094,44.1094,65800.0
2011-12-15 12:45:00,65.11,65.16,65.11,65.11,41300.0,44.1026,44.1365,44.1026,44.1026,41300.0
2011-12-15 12:50:00,65.11,65.14,65.05,65.06,108800.0,44.1026,44.1229,44.062,44.0687,108800.0
2011-12-15 12:55:00,65.06,65.12,65.06,65.11,38900.0,44.0687,44.1094,44.0687,44.1026,38900.0
2011-12-15 13:00:00,65.11,65.12,65.03,65.03,41600.0,44.1026,44.1094,44.0484,44.0484,41600.0
2011-12-15 13:05:00,65.04,65.09,65.01,65.09,43400.0,44.0552,44.0891,44.0349,44.0891,43400.0
2011-12-15 13:10:00,65.09,65.11,65.05,65.05,34400.0,44.0891,44.1026,44.062,44.062,34400.0
2011-12-15 13:15:00,65.04,65.08,65.04,65.05,43300.0,44.0552,44.0823,44.0552,44.062,43300.0
2011-12-15 13:20:00,65.05,65.07,65.01,65.03,52300.0,44.062,44.0755,44.0349,44.0484,52300.0
2011-12-15 13:25:00,65.03,65.06,65.02,65.06,22700.0,44.0484,44.0687,44.0417,44.0687,22700.0
2011-12-15 13:30:00,65.06,65.08,65.0,65.0,45100.0,44.0687,44.0823,44.0281,44.0281,45100.0
2011-12-15 13:35:00,65.0,65.02,64.95,64.96,69100.0,44.0281,44.0417,43.9942,44.001,69100.0
2011-12-15 13:40:00,64.95,65.04,64.95,65.02,139200.0,43.9942,44.0552,43.9942,44.0417,139200.0
2011-12-15 13:45:00,65.03,65.07,65.02,65.02,54600.0,44.0484,44.0755,44.0417,44.0417,54600.0
2011-12-15 13:50:00,65.03,65.05,64.98,64.99,91500.0,44.0484,44.062,44.0146,44.0213,91500.0
2011-12-15 13:55:00,64.99,65.05,64.98,65.03,39800.0,44.0213,44.062,44.0146,44.0484,39800.0
2011-12-15 14:00:00,65.03,65.09,65.02,65.05,74600.0,44.0484,44.0891,44.0417,44.062,74600.0
2011-12-15 14:05:00,65.05,65.07,65.04,65.05,37800.0,44.062,44.0755,44.0552,44.062,37800.0
2011-12-15 14:10:00,65.06,65.14,65.06,65.14,44500.0,44.0687,44.1229,44.0687,44.1229,44500.0
2011-12-15 14:15:00,65.14,65.19,65.14,65.17,50000.0,44.1229,44.1568,44.1229,44.1433,50000.0
2011-12-15 14:20:00,65.18,65.18,65.06,65.09,123000.0,44.15,44.15,44.0687,44.0891,123000.0
2011-12-15 14:25:00,65.1,65.1,64.96,64.96,66600.0,44.0958,44.0958,44.001,44.001,66600.0
2011-12-15 14:30:00,64.96,64.98,64.93,64.93,64500.0,44.001,44.0146,43.9807,43.9807,64500.0
2011-12-15 14:35:00,64.93,64.96,64.92,64.95,77800.0,43.9807,44.001,43.9739,43.9942,77800.0
2011-12-15 14:40:00,64.95,64.97,64.92,64.97,49700.0,43.9942,44.0078,43.9739,44.0078,49700.0
2011-12-15 14:45:00,64.97,64.98,64.92,64.95,79500.0,44.0078,44.0146,43.9739,43.9942,79500.0
2011-12-15 14:50:00,64.95,64.98,64.93,64.96,87600.0,43.9942,44.0146,43.9807,44.001,87600.0
2011-12-15 14:55:00,64.97,65.03,64.96,64.98,71000.0,44.0078,44.0484,44.001,44.0146,71000.0
2011-12-15 15:00:00,64.98,65.03,64.97,65.03,89100.0,44.0146,44.0484,44.0078,44.0484,89100.0
2011-12-15 15:05:00,65.03,65.05,64.99,65.01,127800.0,44.0484,44.062,44.0213,44.0349,127800.0
2011-12-15 15:10:00,65.01,65.05,64.99,65.0,107600.0,44.0349,44.062,44.0213,44.0281,107600.0
2011-12-15 15:15:00,65.0,65.08,64.99,65.03,125100.0,44.0281,44.0823,44.0213,44.0484,125100.0
2011-12-15 15:20:00,65.05,65.09,65.02,65.06,98500.0,44.062,44.0891,44.0417,44.0687,98500.0
2011-12-15 15:25:00,65.06,65.1,65.06,65.07,119900.0,44.0687,44.0958,44.0687,44.0755,119900.0
2011-12-15 15:30:00,65.07,65.1,65.03,65.08,144600.0,44.0755,44.0958,44.0484,44.0823,144600.0
2011-12-15 15:35:00,65.08,65.13,65.03,65.12,124800.0,44.0823,44.1162,44.0484,44.1094,124800.0
2011-12-15 15:40:00,65.13,65.15,65.09,65.09,156300.0,44.1162,44.1297,44.0891,44.0891,156300.0
2011-12-15 15:45:00,65.09,65.09,64.93,64.98,238800.0,44.0891,44.0891,43.9807,44.0146,238800.0
2011-12-15 15:50:00,64.97,64.98,64.87,64.87,193600.0,44.0078,44.0146,43.9401,43.9401,193600.0
2011-12-15 15:55:00,64.87,65.0,64.87,65.0,494200.0,43.9401,44.0281,43.9401,44.0281,494200.0
2011-12-16 09:30:00,65.43,65.47,65.38,65.43,3922500.0,44.3194,44.3465,44.2855,44.3194,3922500.0
2011-12-16 09:35:00,65.42,65.46,65.39,65.41,127900.0,44.3126,44.3397,44.2923,44.3058,127900.0
2011-12-16 09:40:00,65.41,65.47,65.39,65.39,117500.0,44.3058,44.3465,44.2923,44.2923,117500.0
2011-12-16 09:45:00,65.39,65.44,65.35,65.41,102200.0,44.2923,44.3261,44.2652,44.3058,102200.0
2011-12-16 09:50:00,65.41,65.46,65.36,65.46,131100.0,44.3058,44.3397,44.272,44.3397,131100.0
2011-12-16 09:55:00,65.45,65.47,65.36,65.44,148100.0,44.3329,44.3465,44.272,44.3261,148100.0
2011-12-16 10:00:00,65.43,65.48,65.39,65.43,151700.0,44.3194,44.3532,44.2923,44.3194,151700.0
2011-12-16 10:05:00,65.43,65.49,65.42,65.48,142300.0,44.3194,44.36,44.3126,44.3532,142300.0
2011-12-16 10:10:00,65.47,65.59,65.47,65.59,292500.0,44.3465,44.4277,44.3465,44.4277,292500.0
2011-12-16 10:15:00,65.59,65.63,65.51,65.58,169000.0,44.4277,44.4548,44.3736,44.421,169000.0
2011-12-16 10:20:00,65.58,65.59,65.45,65.45,96000.0,44.421,44.4277,44.3329,44.3329,96000.0
2011-12-16 10:25:00,65.46,65.51,65.46,65.51,66200.0,44.3397,44.3736,44.3397,44.3736,66200.0
2011-12-16 10:30:00,65.51,65.53,65.43,65.44,92300.0,44.3736,44.3871,44.3194,44.3261,92300.0
2011-12-16 10:35:00,65.44,65.53,65.42,65.51,100500.0,44.3261,44.3871,44.3126,44.3736,100500.0
2011-12-16 10:40:00,65.51,65.58,65.51,65.55,105600.0,44.3736,44.421,44.3736,44.4007,105600.0
2011-12-16 10:45:00,65.55,65.58,65.53,65.54,52400.0,44.4007,44.421,44.3871,44.3939,52400.0
2011-12-16 10:50:00,65.54,65.6,65.53,65.6,62600.0,44.3939,44.4345,44.3871,44.4345,62600.0
2011-12-16 10:55:00,65.59,65.59,65.55,65.58,62900.0,44.4277,44.4277,44.4007,44.421,62900.0
2011-12-16 11:00:00,65.59,65.59,65.52,65.57,78500.0,44.4277,44.4277,44.3803,44.4142,78500.0
2011-12-16 11:05:00,65.57,65.58,65.55,65.57,41100.0,44.4142,44.421,44.4007,44.4142,41100.0
2011-12-16 11:10:00,65.57,65.58,65.51,65.51,66200.0,44.4142,44.421,44.3736,44.3736,66200.0
2011-12-16 11:15:00,65.52,65.53,65.47,65.51,73800.0,44.3803,44.3871,44.3465,44.3736,73800.0
2011-12-16 11:20:00,65.5,65.6,65.49,65.59,179900.0,44.3668,44.4345,44.36,44.4277,179900.0
2011-12-16 11:25:00,65.59,65.63,65.54,65.57,107500.0,44.4277,44.4548,44.3939,44.4142,107500.0
2011-12-16 11:30:00,65.57,65.63,65.54,65.55,109000.0,44.4142,44.4548,44.3939,44.4007,109000.0
2011-12-16 11:35:00,65.55,65.56,65.5,65.51,49600.0,44.4007,44.4074,44.3668,44.3736,49600.0
2011-12-16 11:40:00,65.5,65.55,65.46,65.47,65100.0,44.3668,44.4007,44.3397,44.3465,65100.0
2011-12-16 11:45:00,65.47,65.48,65.41,65.42,49600.0,44.3465,44.3532,44.3058,44.3126,49600.0
2011-12-16 11:50:00,65.42,65.45,65.34,65.34,74200.0,44.3126,44.3329,44.2584,44.2584,74200.0
2011-12-16 11:55:00,65.34,65.34,65.17,65.2,95300.0,44.2584,44.2584,44.1433,44.1636,95300.0
2011-12-16 12:00:00,65.18,65.2,65.13,65.14,66400.0,44.15,44.1636,44.1162,44.1229,66400.0
2011-12-16 12:05:00,65.15,65.19,65.12,65.12,116900.0,44.1297,44.1568,44.1094,44.1094,116900.0
2011-12-16 12:10:00,65.13,65.18,65.12,65.18,51700.0,44.1162,44.15,44.1094,44.15,51700.0
2011-12-16 12:15:00,65.18,65.22,65.16,65.18,60400.0,44.15,44.1771,44.1365,44.15,60400.0
2011-12-16 12:20:00,65.19,65.19,65.09,65.09,65200.0,44.1568,44.1568,44.0891,44.0891,65200.0
2011-12-16 12:25:00,65.09,65.09,65.03,65.08,52900.0,44.0891,44.0891,44.0484,44.0823,52900.0
2011-12-16 12:30:00,65.06,65.07,64.93,64.95,85000.0,44.0687,44.0755,43.9807,43.9942,85000.0
2011-12-16 12:35:00,64.96,64.97,64.87,64.87,127500.0,44.001,44.0078,43.9401,43.9401,127500.0
2011-12-16 12:40:00,64.86,64.95,64.86,64.86,96600.0,43.9333,43.9942,43.9333,43.9333,96600.0
2011-12-16 12:45:00,64.86,64.91,64.84,64.84,97400.0,43.9333,43.9671,43.9197,43.9197,97400.0
2011-12-16 12:50:00,64.85,64.89,64.82,64.89,70600.0,43.9265,43.9536,43.9062,43.9536,70600.0
2011-12-16 12:55:00,64.89,64.95,64.82,64.87,113600.0,43.9536,43.9942,43.9062,43.9401,113600.0
2011-12-16 13:00:00,64.87,64.96,64.86,64.93,76600.0,43.9401,44.001,43.9333,43.9807,76600.0
2011-12-16 13:05:00,64.93,64.96,64.9,64.96,38200.0,43.9807,44.001,43.9604,44.001,38200.0
2011-12-16 13:10:00,64.96,64.99,64.94,64.99,38200.0,44.001,44.0213,43.9875,44.0213,38200.0
2011-12-16 13:15:00,64.99,64.99,64.94,64.97,49000.0,44.0213,44.0213,43.9875,44.0078,49000.0
2011-12-16 13:20:00,64.97,65.08,64.97,65.08,42100.0,44.0078,44.0823,44.0078,44.0823,42100.0
2011-12-16 13:25:00,65.08,65.09,65.06,65.09,59800.0,44.0823,44.0891,44.0687,44.0891,59800.0
2011-12-16 13:30:00,65.08,65.11,65.08,65.11,68400.0,44.0823,44.1026,44.0823,44.1026,68400.0
2011-12-16 13:35:00,65.1,65.1,65.02,65.03,51400.0,44.0958,44.0958,44.0417,44.0484,51400.0
2011-12-16 13:40:00,65.03,65.03,64.98,65.01,30300.0,44.0484,44.0484,44.0146,44.0349,30300.0
2011-12-16 13:45:00,65.0,65.07,65.0,65.06,57700.0,44.0281,44.0755,44.0281,44.0687,57700.0
2011-12-16 13:50:00,65.06,65.15,65.04,65.12,76100.0,44.0687,44.1297,44.0552,44.1094,76100.0
2011-12-16 13:55:00,65.11,65.12,65.0,65.01,53200.0,44.1026,44.1094,44.0281,44.0349,53200.0
2011-12-16 14:00:00,65.01,65.03,64.97,65.0,49400.0,44.0349,44.0484,44.0078,44.0281,49400.0
2011-12-16 14:05:00,65.0,65.01,64.93,64.95,34500.0,44.0281,44.0349,43.9807,43.9942,34500.0
2011-12-16 14:10:00,64.95,65.02,64.92,65.01,59900.0,43.9942,44.0417,43.9739,44.0349,59900.0
2011-12-16 14:15:00,65.0,65.04,64.99,65.02,41400.0,44.0281,44.0552,44.0213,44.0417,41400.0
2011-12-16 14:20:00,65.01,65.02,64.93,64.96,59600.0,44.0349,44.0417,43.9807,44.001,59600.0
2011-12-16 14:25:00,64.96,65.0,64.94,64.94,47000.0,44.001,44.0281,43.9875,43.9875,47000.0
2011-12-16 14:30:00,64.94,65.1,64.93,65.06,100400.0,43.9875,44.0958,43.9807,44.0687,100400.0
2011-12-16 14:35:00,65.06,65.13,65.06,65.09,95000.0,44.0687,44.1162,44.0687,44.0891,95000.0
2011-12-16 14:40:00,65.09,65.12,65.07,65.11,47200.0,44.0891,44.1094,44.0755,44.1026,47200.0
2011-12-16 14:45:00,65.12,65.21,65.12,65.2,70600.0,44.1094,44.1704,44.1094,44.1636,70600.0
2011-12-16 14:50:00,65.19,65.2,65.13,65.13,40200.0,44.1568,44.1636,44.1162,44.1162,40200.0
2011-12-16 14:55:00,65.13,65.15,65.09,65.09,94900.0,44.1162,44.1297,44.0891,44.0891,94900.0
2011-12-16 15:00:00,65.09,65.14,65.07,65.13,65700.0,44.0891,44.1229,44.0755,44.1162,65700.0
2011-12-16 15:05:00,65.13,65.17,65.11,65.12,40500.0,44.1162,44.1433,44.1026,44.1094,40500.0
2011-12-16 15:10:00,65.12,65.2,65.1,65.18,146100.0,44.1094,44.1636,44.0958,44.15,146100.0
2011-12-16 15:15:00,65.19,65.21,65.11,65.11,55500.0,44.1568,44.1704,44.1026,44.1026,55500.0
2011-12-16 15:20:00,65.11,65.14,64.97,64.98,130500.0,44.1026,44.1229,44.0078,44.0146,130500.0
2011-12-16 15:25:00,64.99,65.03,64.97,64.99,80300.0,44.0213,44.0484,44.0078,44.0213,80300.0
2011-12-16 15:30:00,64.99,65.03,64.98,65.0,104400.0,44.0213,44.0484,44.0146,44.0281,104400.0
2011-12-16 15:35:00,65.01,65.01,64.96,65.0,132500.0,44.0349,44.0349,44.001,44.0281,132500.0
2011-12-16 15:40:00,65.0,65.02,64.91,64.97,176900.0,44.0281,44.0417,43.9671,44.0078,176900.0
2011-12-16 15:45:00,64.97,65.02,64.91,65.01,214100.0,44.0078,44.0417,43.9671,44.0349,214100.0
2011-12-16 15:50:00,65.01,65.01,64.97,65.0,307200.0,44.0349,44.0349,44.0078,44.0281,307200.0
2011-12-16 15:55:00,65.0,65.08,65.0,65.05,1433900.0,44.0281,44.0823,44.0281,44.062,1433900.0
2011-12-19 09:30:00,65.35,65.44,65.15,65.25,331600.0,44.2652,44.3261,44.1297,44.1974,331600.0
2011-12-19 09:35:00,65.22,65.34,65.21,65.33,185800.0,44.1771,44.2584,44.1704,44.2516,185800.0
2011-12-19 09:40:00,65.34,65.5,65.28,65.48,180700.0,44.2584,44.3668,44.2178,44.3532,180700.0
2011-12-19 09:45:00,65.48,65.58,65.39,65.58,162100.0,44.3532,44.421,44.2923,44.421,162100.0
2011-12-19 09:50:00,65.58,65.59,65.38,65.44,141800.0,44.421,44.4277,44.2855,44.3261,141800.0
2011-12-19 09:55:00,65.43,65.44,65.36,65.4,61700.0,44.3194,44.3261,44.272,44.2991,61700.0
2011-12-19 10:00:00,65.4,65.49,65.4,65.44,116500.0,44.2991,44.36,44.2991,44.3261,116500.0
2011-12-19 10:05:00,65.45,65.45,65.4,65.42,105200.0,44.3329,44.3329,44.2991,44.3126,105200.0
2011-12-19 10:10:00,65.42,65.43,65.28,65.31,83900.0,44.3126,44.3194,44.2178,44.2381,83900.0
2011-12-19 10:15:00,65.31,65.32,65.29,65.31,62300.0,44.2381,44.2449,44.2245,44.2381,62300.0
2011-12-19 10:20:00,65.32,65.32,65.26,65.31,50100.0,44.2449,44.2449,44.2042,44.2381,50100.0
2011-12-19 10:25:00,65.32,65.34,65.22,65.24,81100.0,44.2449,44.2584,44.1771,44.1907,81100.0
2011-12-19 10:30:00,65.24,65.35,65.23,65.32,47100.0,44.1907,44.2652,44.1839,44.2449,47100.0
2011-12-19 10:35:00,65.32,65.34,65.24,65.24,187100.0,44.2449,44.2584,44.1907,44.1907,187100.0
2011-12-19 10:40:00,65.24,65.25,65.17,65.17,55600.0,44.1907,44.1974,44.1433,44.1433,55600.0
2011-12-19 10:45:00,65.17,65.17,65.06,65.07,98400.0,44.1433,44.1433,44.0687,44.0755,98400.0
2011-12-19 10:50:00,65.07,65.08,65.0,65.06,56600.0,44.0755,44.0823,44.0281,44.0687,56600.0
2011-12-19 10:55:00,65.05,65.07,64.99,65.03,65200.0,44.062,44.0755,44.0213,44.0484,65200.0
2011-12-19 11:00:00,65.03,65.07,64.99,65.0,58700.0,44.0484,44.0755,44.0213,44.0281,58700.0
2011-12-19 11:05:00,65.0,65.01,64.91,64.94,84800.0,44.0281,44.0349,43.9671,43.9875,84800.0
2011-12-19 11:10:00,64.94,65.0,64.93,64.98,48400.0,43.9875,44.0281,43.9807,44.0146,48400.0
2011-12-19 11:15:00,64.97,64.97,64.9,64.91,68000.0,44.0078,44.0078,43.9604,43.9671,68000.0
2011-12-19 11:20:00,64.91,64.92,64.81,64.84,56400.0,43.9671,43.9739,43.8994,43.9197,56400.0
2011-12-19 11:25:00,64.84,64.9,64.81,64.9,44200.0,43.9197,43.9604,43.8994,43.9604,44200.0
2011-12-19 11:30:00,64.9,64.91,64.82,64.86,62800.0,43.9604,43.9671,43.9062,43.9333,62800.0
2011-12-19 11:35:00,64.86,64.94,64.83,64.89,93900.0,43.9333,43.9875,43.913,43.9536,93900.0
2011-12-19 11:40:00,64.88,64.91,64.84,64.88,46200.0,43.9468,43.9671,43.9197,43.9468,46200.0
2011-12-19 11:45:00,64.88,64.9,64.85,64.89,63500.0,43.9468,43.9604,43.9265,43.9536,63500.0
2011-12-19 11:50:00,64.89,64.94,64.88,64.93,38500.0,43.9536,43.9875,43.9468,43.9807,38500.0
2011-12-19 11:55:00,64.93,64.95,64.91,64.94,42100.0,43.9807,43.9942,43.9671,43.9875,42100.0
2011-12-19 12:00:00,64.93,64.96,64.91,64.93,53700.0,43.9807,44.001,43.9671,43.9807,53700.0
2011-12-19 12:05:00,64.93,64.95,64.89,64.94,53800.0,43.9807,43.9942,43.9536,43.9875,53800.0
2011-12-19 12:10:00,64.94,64.98,64.94,64.98,61000.0,43.9875,44.0146,43.9875,44.0146,61000.0
2011-12-19 12:15:00,64.98,64.98,64.95,64.96,40700.0,44.0146,44.0146,43.9942,44.001,40700.0
2011-12-19 12:20:00,64.96,64.98,64.96,64.97,31200.0,44.001,44.0146,44.001,44.0078,31200.0
2011-12-19 12:25:00,64.96,64.99,64.95,64.97,42700.0,44.001,44.0213,43.9942,44.0078,42700.0
2011-12-19 12:30:00,64.98,64.98,64.9,64.91,63400.0,44.0146,44.0146,43.9604,43.9671,63400.0
2011-12-19 12:35:00,64.91,64.91,64.88,64.89,94100.0,43.9671,43.9671,43.9468,43.9536,94100.0
2011-12-19 12:40:00,64.89,64.91,64.88,64.91,33400.0,43.9536,43.9671,43.9468,43.9671,33400.0
2011-12-19 12:45:00,64.91,64.94,64.9,64.9,25000.0,43.9671,43.9875,43.9604,43.9604,25000.0
2011-12-19 12:50:00,64.9,64.91,64.85,64.89,53100.0,43.9604,43.9671,43.9265,43.9536,53100.0
2011-12-19 12:55:00,64.89,64.9,64.86,64.88,28600.0,43.9536,43.9604,43.9333,43.9468,28600.0
2011-12-19 13:00:00,64.88,64.94,64.87,64.94,38000.0,43.9468,43.9875,43.9401,43.9875,38000.0
2011-12-19 13:05:00,64.94,64.99,64.94,64.98,48800.0,43.9875,44.0213,43.9875,44.0146,48800.0
2011-12-19 13:10:00,64.98,65.0,64.96,64.97,60000.0,44.0146,44.0281,44.001,44.0078,60000.0
2011-12-19 13:15:00,64.96,64.99,64.95,64.96,37000.0,44.001,44.0213,43.9942,44.001,37000.0
2011-12-19 13:20:00,64.96,64.99,64.95,64.99,49400.0,44.001,44.0213,43.9942,44.0213,49400.0
2011-12-19 13:25:00,64.98,64.99,64.96,64.98,30200.0,44.0146,44.0213,44.001,44.0146,30200.0
2011-12-19 13:30:00,64.98,65.0,64.96,64.96,39000.0,44.0146,44.0281,44.001,44.001,39000.0
2011-12-19 13:35:00,64.96,65.0,64.95,64.97,84800.0,44.001,44.0281,43.9942,44.0078,84800.0
2011-12-19 13:40:00,64.97,65.0,64.96,64.98,46600.0,44.0078,44.0281,44.001,44.0146,46600.0
2011-12-19 13:45:00,64.99,65.03,64.97,65.0,120500.0,44.0213,44.0484,44.0078,44.0281,120500.0
2011-12-19 13:50:00,65.0,65.09,64.98,65.08,48900.0,44.0281,44.0891,44.0146,44.0823,48900.0
2011-12-19 13:55:00,65.08,65.1,65.08,65.09,30000.0,44.0823,44.0958,44.0823,44.0891,30000.0
2011-12-19 14:00:00,65.09,65.13,65.04,65.05,65500.0,44.0891,44.1162,44.0552,44.062,65500.0
2011-12-19 14:05:00,65.05,65.06,65.01,65.06,40900.0,44.062,44.0687,44.0349,44.0687,40900.0
2011-12-19 14:10:00,65.05,65.05,65.03,65.03,27500.0,44.062,44.062,44.0484,44.0484,27500.0
2011-12-19 14:15:00,65.02,65.05,65.01,65.01,30900.0,44.0417,44.062,44.0349,44.0349,30900.0
2011-12-19 14:20:00,65.02,65.07,65.01,65.05,45800.0,44.0417,44.0755,44.0349,44.062,45800.0
2011-12-19 14:25:00,65.06,65.13,65.05,65.11,72200.0,44.0687,44.1162,44.062,44.1026,72200.0
2011-12-19 14:30:00,65.11,65.13,65.08,65.09,59000.0,44.1026,44.1162,44.0823,44.0891,59000.0
2011-12-19 14:35:00,65.09,65.11,65.07,65.11,74700.0,44.0891,44.1026,44.0755,44.1026,74700.0
2011-12-19 14:40:00,65.1,65.14,65.1,65.14,31500.0,44.0958,44.1229,44.0958,44.1229,31500.0
2011-12-19 14:45:00,65.13,65.14,65.09,65.12,39400.0,44.1162,44.1229,44.0891,44.1094,39400.0
2011-12-19 14:50:00,65.1,65.12,65.07,65.12,46300.0,44.0958,44.1094,44.0755,44.1094,46300.0
2011-12-19 14:55:00,65.11,65.14,65.08,65.13,56600.0,44.1026,44.1229,44.0823,44.1162,56600.0
2011-12-19 15:00:00,65.12,65.13,64.94,64.96,125800.0,44.1094,44.1162,43.9875,44.001,125800.0
2011-12-19 15:05:00,64.96,65.0,64.86,64.89,113900.0,44.001,44.0281,43.9333,43.9536,113900.0
2011-12-19 15:10:00,64.9,64.91,64.78,64.81,107600.0,43.9604,43.9671,43.8791,43.8994,107600.0
2011-12-19 15:15:00,64.8,64.83,64.76,64.83,68100.0,43.8926,43.913,43.8655,43.913,68100.0
2011-12-19 15:20:00,64.83,64.89,64.81,64.88,99500.0,43.913,43.9536,43.8994,43.9468,99500.0
2011-12-19 15:25:00,64.88,64.91,64.75,64.78,103100.0,43.9468,43.9671,43.8588,43.8791,103100.0
2011-12-19 15:30:00,64.76,64.83,64.75,64.79,105300.0,43.8655,43.913,43.8588,43.8859,105300.0
2011-12-19 15:35:00,64.79,64.89,64.74,64.87,86800.0,43.8859,43.9536,43.852,43.9401,86800.0
2011-12-19 15:40:00,64.88,64.94,64.84,64.9,278500.0,43.9468,43.9875,43.9197,43.9604,278500.0
2011-12-19 15:45:00,64.9,64.92,64.85,64.86,230500.0,43.9604,43.9739,43.9265,43.9333,230500.0
2011-12-19 15:50:00,64.86,64.86,64.79,64.86,303800.0,43.9333,43.9333,43.8859,43.9333,303800.0
2011-12-19 15:55:00,64.86,64.98,64.86,64.97,371400.0,43.9333,44.0146,43.9333,44.0078,371400.0
2011-12-20 09:30:00,65.24,65.35,65.21,65.34,271400.0,44.1907,44.2652,44.1704,44.2584,271400.0
2011-12-20 09:35:00,65.34,65.55,65.33,65.51,258300.0,44.2584,44.4007,44.2516,44.3736,258300.0
2011-12-20 09:40:00,65.52,65.57,65.49,65.55,222100.0,44.3803,44.4142,44.36,44.4007,222100.0
2011-12-20 09:45:00,65.55,65.6,65.43,65.43,168600.0,44.4007,44.4345,44.3194,44.3194,168600.0
2011-12-20 09:50:00,65.44,65.61,65.43,65.61,136500.0,44.3261,44.4413,44.3194,44.4413,136500.0
2011-12-20 09:55:00,65.6,65.65,65.57,65.65,141000.0,44.4345,44.4684,44.4142,44.4684,141000.0
2011-12-20 10:00:00,65.64,65.65,65.57,65.62,113300.0,44.4616,44.4684,44.4142,44.4481,113300.0
2011-12-20 10:05:00,65.62,65.65,65.59,65.61,151500.0,44.4481,44.4684,44.4277,44.4413,151500.0
2011-12-20 10:10:00,65.61,65.65,65.57,65.61,101400.0,44.4413,44.4684,44.4142,44.4413,101400.0
2011-12-20 10:15:00,65.61,65.64,65.59,65.62,117100.0,44.4413,44.4616,44.4277,44.4481,117100.0
2011-12-20 10:20:00,65.63,65.63,65.58,65.59,84100.0,44.4548,44.4548,44.421,44.4277,84100.0
2011-12-20 10:25:00,65.59,65.62,65.51,65.62,159400.0,44.4277,44.4481,44.3736,44.4481,159400.0
2011-12-20 10:30:00,65.63,65.64,65.59,65.64,88800.0,44.4548,44.4616,44.4277,44.4616,88800.0
2011-12-20 10:35:00,65.64,65.66,65.6,65.61,67000.0,44.4616,44.4752,44.4345,44.4413,67000.0
2011-12-20 10:40:00,65.61,65.67,65.6,65.67,65800.0,44.4413,44.4819,44.4345,44.4819,65800.0
2011-12-20 10:45:00,65.68,65.68,65.64,65.65,108500.0,44.4887,44.4887,44.4616,44.4684,108500.0
2011-12-20 10:50:00,65.66,65.7,65.65,65.68,78900.0,44.4752,44.5023,44.4684,44.4887,78900.0
2011-12-20 10:55:00,65.68,65.7,65.66,65.68,106200.0,44.4887,44.5023,44.4752,44.4887,106200.0
2011-12-20 11:00:00,65.68,65.7,65.67,65.7,73600.0,44.4887,44.5023,44.4819,44.5023,73600.0
2011-12-20 11:05:00,65.7,65.71,65.64,65.64,109100.0,44.5023,44.509,44.4616,44.4616,109100.0
2011-12-20 11:10:00,65.64,65.68,65.63,65.63,60500.0,44.4616,44.4887,44.4548,44.4548,60500.0
2011-12-20 11:15:00,65.63,65.66,65.6,65.63,110600.0,44.4548,44.4752,44.4345,44.4548,110600.0
2011-12-20 11:20:00,65.64,65.67,65.63,65.67,35300.0,44.4616,44.4819,44.4548,44.4819,35300.0
2011-12-20 11:25:00,65.66,65.69,65.58,65.65,151200.0,44.4752,44.4955,44.421,44.4684,151200.0
2011-12-20 11:30:00,65.65,65.72,65.65,65.7,109200.0,44.4684,44.5158,44.4684,44.5023,109200.0
2011-12-20 11:35:00,65.7,65.73,65.7,65.73,87300.0,44.5023,44.5226,44.5023,44.5226,87300.0
2011-12-20 11:40:00,65.73,65.73,65.69,65.7,47000.0,44.5226,44.5226,44.4955,44.5023,47000.0
2011-12-20 11:45:00,65.7,65.73,65.69,65.72,75800.0,44.5023,44.5226,44.4955,44.5158,75800.0
2011-12-20 11:50:00,65.73,65.75,65.66,65.67,132700.0,44.5226,44.5361,44.4752,44.4819,132700.0
2011-12-20 11:55:00,65.68,65.69,65.66,65.69,30100.0,44.4887,44.4955,44.4752,44.4955,30100.0
2011-12-20 12:00:00,65.69,65.7,65.62,65.63,60800.0,44.4955,44.5023,44.4481,44.4548,60800.0
2011-12-20 12:05:00,65.63,65.66,65.58,65.62,153100.0,44.4548,44.4752,44.421,44.4481,153100.0
2011-12-20 12:10:00,65.62,65.62,65.59,65.61,58200.0,44.4481,44.4481,44.4277,44.4413,58200.0
2011-12-20 12:15:00,65.61,65.64,65.6,65.62,48300.0,44.4413,44.4616,44.4345,44.4481,48300.0
2011-12-20 12:20:00,65.62,65.66,65.61,65.65,49400.0,44.4481,44.4752,44.4413,44.4684,49400.0
2011-12-20 12:25:00,65.66,65.7,65.65,65.65,54900.0,44.4752,44.5023,44.4684,44.4684,54900.0
2011-12-20 12:30:00,65.65,65.65,65.6,65.63,76000.0,44.4684,44.4684,44.4345,44.4548,76000.0
2011-12-20 12:35:00,65.62,65.65,65.61,65.64,51900.0,44.4481,44.4684,44.4413,44.4616,51900.0
2011-12-20 12:40:00,65.65,65.67,65.63,65.65,99000.0,44.4684,44.4819,44.4548,44.4684,99000.0
2011-12-20 12:45:00,65.66,65.66,65.64,65.66,82300.0,44.4752,44.4752,44.4616,44.4752,82300.0
2011-12-20 12:50:00,65.67,65.68,65.66,65.66,66400.0,44.4819,44.4887,44.4752,44.4752,66400.0
2011-12-20 12:55:00,65.67,65.68,65.64,65.67,99000.0,44.4819,44.4887,44.4616,44.4819,99000.0
2011-12-20 13:00:00,65.67,65.74,65.67,65.7,164600.0,44.4819,44.5294,44.4819,44.5023,164600.0
2011-12-20 13:05:00,65.71,65.78,65.71,65.77,165100.0,44.509,44.5564,44.509,44.5497,165100.0
2011-12-20 13:10:00,65.77,65.8,65.77,65.78,61400.0,44.5497,44.57,44.5497,44.5564,61400.0
2011-12-20 13:15:00,65.79,65.8,65.78,65.79,23300.0,44.5632,44.57,44.5564,44.5632,23300.0
2011-12-20 13:20:00,65.79,65.85,65.79,65.79,77900.0,44.5632,44.6039,44.5632,44.5632,77900.0
2011-12-20 13:25:00,65.78,65.82,65.78,65.81,35600.0,44.5564,44.5835,44.5564,44.5768,35600.0
2011-12-20 13:30:00,65.8,65.83,65.79,65.81,47200.0,44.57,44.5903,44.5632,44.5768,47200.0
2011-12-20 13:35:00,65.79,65.81,65.74,65.74,67500.0,44.5632,44.5768,44.5294,44.5294,67500.0
2011-12-20 13:40:00,65.74,65.77,65.73,65.77,31200.0,44.5294,44.5497,44.5226,44.5497,31200.0
2011-12-20 13:45:00,65.76,65.83,65.76,65.83,45500.0,44.5429,44.5903,44.5429,44.5903,45500.0
2011-12-20 13:50:00,65.83,65.84,65.77,65.78,59700.0,44.5903,44.5971,44.5497,44.5564,59700.0
2011-12-20 13:55:00,65.79,65.79,65.75,65.78,39400.0,44.5632,44.5632,44.5361,44.5564,39400.0
2011-12-20 14:00:00,65.78,65.79,65.77,65.79,41600.0,44.5564,44.5632,44.5497,44.5632,41600.0
2011-12-20 14:05:00,65.79,65.8,65.76,65.77,81800.0,44.5632,44.57,44.5429,44.5497,81800.0
2011-12-20 14:10:00,65.77,65.8,65.76,65.79,40800.0,44.5497,44.57,44.5429,44.5632,40800.0
2011-12-20 14:15:00,65.8,65.81,65.76,65.78,49200.0,44.57,44.5768,44.5429,44.5564,49200.0
2011-12-20 14:20:00,65.78,65.78,65.73,65.74,54200.0,44.5564,44.5564,44.5226,44.5294,54200.0
2011-12-20 14:25:00,65.75,65.78,65.74,65.76,47500.0,44.5361,44.5564,44.5294,44.5429,47500.0
2011-12-20 14:30:00,65.77,65.81,65.75,65.77,86200.0,44.5497,44.5768,44.5361,44.5497,86200.0
2011-12-20 14:35:00,65.77,65.78,65.74,65.77,35100.0,44.5497,44.5564,44.5294,44.5497,35100.0
2011-12-20 14:40:00,65.77,65.89,65.77,65.89,87300.0,44.5497,44.631,44.5497,44.631,87300.0
2011-12-20 14:45:00,65.88,65.91,65.82,65.89,114300.0,44.6242,44.6445,44.5835,44.631,114300.0
2011-12-20 14:50:00,65.89,65.91,65.82,65.87,58500.0,44.631,44.6445,44.5835,44.6174,58500.0
2011-12-20 14:55:00,65.87,65.87,65.83,65.87,41000.0,44.6174,44.6174,44.5903,44.6174,41000.0
2011-12-20 15:00:00,65.87,65.89,65.84,65.84,63100.0,44.6174,44.631,44.5971,44.5971,63100.0
2011-12-20 15:05:00,65.85,65.9,65.81,65.88,72900.0,44.6039,44.6377,44.5768,44.6242,72900.0
2011-12-20 15:10:00,65.88,65.89,65.8,65.85,164100.0,44.6242,44.631,44.57,44.6039,164100.0
2011-12-20 15:15:00,65.85,65.91,65.84,65.85,142000.0,44.6039,44.6445,44.5971,44.6039,142000.0
2011-12-20 15:20:00,65.84,65.85,65.8,65.85,58000.0,44.5971,44.6039,44.57,44.6039,58000.0
2011-12-20 15:25:00,65.84,65.85,65.78,65.81,137600.0,44.5971,44.6039,44.5564,44.5768,137600.0
2011-12-20 15:30:00,65.8,65.81,65.7,65.71,195800.0,44.57,44.5768,44.5023,44.509,195800.0
2011-12-20 15:35:00,65.71,65.83,65.68,65.83,148900.0,44.509,44.5903,44.4887,44.5903,148900.0
2011-12-20 15:40:00,65.82,65.88,65.8,65.84,251000.0,44.5835,44.6242,44.57,44.5971,251000.0
2011-12-20 15:45:00,65.84,65.87,65.8,65.82,247300.0,44.5971,44.6174,44.57,44.5835,247300.0
2011-12-20 15:50:00,65.82,65.83,65.79,65.79,182000.0,44.5835,44.5903,44.5632,44.5632,182000.0
2011-12-20 15:55:00,65.8,65.84,65.75,65.79,503300.0,44.57,44.5971,44.5361,44.5632,503300.0
2011-12-21 09:30:00,65.5,65.91,65.5,65.85,379300.0,44.3668,44.6445,44.3668,44.6039,379300.0
2011-12-21 09:35:00,65.85,65.88,65.79,65.81,133200.0,44.6039,44.6242,44.5632,44.5768,133200.0
2011-12-21 09:40:00,65.81,65.84,65.76,65.83,142800.0,44.5768,44.5971,44.5429,44.5903,142800.0
2011-12-21 09:45:00,65.83,65.86,65.78,65.83,141400.0,44.5903,44.6106,44.5564,44.5903,141400.0
2011-12-21 09:50:00,65.83,65.84,65.75,65.76,115700.0,44.5903,44.5971,44.5361,44.5429,115700.0
2011-12-21 09:55:00,65.75,65.81,65.75,65.79,131400.0,44.5361,44.5768,44.5361,44.5632,131400.0
2011-12-21 10:00:00,65.79,65.88,65.76,65.82,235900.0,44.5632,44.6242,44.5429,44.5835,235900.0
2011-12-21 10:05:00,65.81,65.84,65.77,65.78,79000.0,44.5768,44.5971,44.5497,44.5564,79000.0
2011-12-21 10:10:00,65.78,65.84,65.77,65.84,88100.0,44.5564,44.5971,44.5497,44.5971,88100.0
2011-12-21 10:15:00,65.83,65.84,65.78,65.81,93700.0,44.5903,44.5971,44.5564,44.5768,93700.0
2011-12-21 10:20:00,65.82,65.82,65.74,65.8,112400.0,44.5835,44.5835,44.5294,44.57,112400.0
2011-12-21 10:25:00,65.8,65.81,65.78,65.79,83200.0,44.57,44.5768,44.5564,44.5632,83200.0
2011-12-21 10:30:00,65.8,65.83,65.78,65.83,140200.0,44.57,44.5903,44.5564,44.5903,140200.0
2011-12-21 10:35:00,65.82,65.85,65.77,65.85,140000.0,44.5835,44.6039,44.5497,44.6039,140000.0
2011-12-21 10:40:00,65.85,65.88,65.82,65.82,93000.0,44.6039,44.6242,44.5835,44.5835,93000.0
2011-12-21 10:45:00,65.82,65.86,65.81,65.86,68400.0,44.5835,44.6106,44.5768,44.6106,68400.0
2011-12-21 10:50:00,65.86,65.88,65.83,65.86,55100.0,44.6106,44.6242,44.5903,44.6106,55100.0
2011-12-21 10:55:00,65.86,65.89,65.84,65.87,69100.0,44.6106,44.631,44.5971,44.6174,69100.0
2011-12-21 11:00:00,65.87,65.89,65.83,65.83,48100.0,44.6174,44.631,44.5903,44.5903,48100.0
2011-12-21 11:05:00,65.83,65.9,65.83,65.88,105100.0,44.5903,44.6377,44.5903,44.6242,105100.0
2011-12-21 11:10:00,65.89,65.89,65.82,65.87,72600.0,44.631,44.631,44.5835,44.6174,72600.0
2011-12-21 11:15:00,65.86,65.88,65.84,65.84,70800.0,44.6106,44.6242,44.5971,44.5971,70800.0
2011-12-21 11:20:00,65.84,65.88,65.83,65.87,64700.0,44.5971,44.6242,44.5903,44.6174,64700.0
2011-12-21 11:25:00,65.87,65.92,65.87,65.91,79100.0,44.6174,44.6513,44.6174,44.6445,79100.0
2011-12-21 11:30:00,65.91,65.94,65.9,65.93,49500.0,44.6445,44.6648,44.6377,44.658,49500.0
2011-12-21 11:35:00,65.93,65.94,65.92,65.93,29100.0,44.658,44.6648,44.6513,44.658,29100.0
2011-12-21 11:40:00,65.93,65.94,65.91,65.93,52700.0,44.658,44.6648,44.6445,44.658,52700.0
2011-12-21 11:45:00,65.92,65.94,65.92,65.92,34900.0,44.6513,44.6648,44.6513,44.6513,34900.0
2011-12-21 11:50:00,65.92,65.94,65.92,65.94,38300.0,44.6513,44.6648,44.6513,44.6648,38300.0
2011-12-21 11:55:00,65.93,65.94,65.91,65.92,54000.0,44.658,44.6648,44.6445,44.6513,54000.0
2011-12-21 12:00:00,65.93,65.95,65.92,65.94,53000.0,44.658,44.6716,44.6513,44.6648,53000.0
2011-12-21 12:05:00,65.94,65.95,65.88,65.89,149400.0,44.6648,44.6716,44.6242,44.631,149400.0
2011-12-21 12:10:00,65.89,65.95,65.88,65.94,99000.0,44.631,44.6716,44.6242,44.6648,99000.0
2011-12-21 12:15:00,65.94,65.95,65.94,65.95,38800.0,44.6648,44.6716,44.6648,44.6716,38800.0
2011-12-21 12:20:00,65.95,65.97,65.94,65.95,89400.0,44.6716,44.6851,44.6648,44.6716,89400.0
2011-12-21 12:25:00,65.95,65.97,65.91,65.95,80300.0,44.6716,44.6851,44.6445,44.6716,80300.0
2011-12-21 12:30:00,65.95,65.96,65.93,65.95,59000.0,44.6716,44.6784,44.658,44.6716,59000.0
2011-12-21 12:35:00,65.94,65.98,65.94,65.97,67100.0,44.6648,44.6919,44.6648,44.6851,67100.0
2011-12-21 12:40:00,65.97,65.98,65.96,65.96,46600.0,44.6851,44.6919,44.6784,44.6784,46600.0
2011-12-21 12:45:00,65.96,65.98,65.95,65.97,55900.0,44.6784,44.6919,44.6716,44.6851,55900.0
2011-12-21 12:50:00,65.97,65.99,65.97,65.98,59600.0,44.6851,44.6987,44.6851,44.6919,59600.0
2011-12-21 12:55:00,65.98,66.0,65.97,65.99,96400.0,44.6919,44.7055,44.6851,44.6987,96400.0
2011-12-21 13:00:00,65.99,66.0,65.97,65.98,96600.0,44.6987,44.7055,44.6851,44.6919,96600.0
2011-12-21 13:05:00,65.99,66.0,65.98,65.99,66400.0,44.6987,44.7055,44.6919,44.6987,66400.0
2011-12-21 13:10:00,66.0,66.0,65.98,65.99,45900.0,44.7055,44.7055,44.6919,44.6987,45900.0
2011-12-21 13:15:00,65.99,65.99,65.97,65.97,41900.0,44.6987,44.6987,44.6851,44.6851,41900.0
2011-12-21 13:20:00,65.98,65.99,65.97,65.98,18700.0,44.6919,44.6987,44.6851,44.6919,18700.0
2011-12-21 13:25:00,65.98,65.99,65.98,65.98,40200.0,44.6919,44.6987,44.6919,44.6919,40200.0
2011-12-21 13:30:00,65.99,66.0,65.98,65.98,31400.0,44.6987,44.7055,44.6919,44.6919,31400.0
2011-12-21 13:35:00,65.98,66.0,65.98,65.99,32800.0,44.6919,44.7055,44.6919,44.6987,32800.0
2011-12-21 13:40:00,66.0,66.0,65.97,65.98,50900.0,44.7055,44.7055,44.6851,44.6919,50900.0
2011-12-21 13:45:00,65.98,65.99,65.96,65.96,65600.0,44.6919,44.6987,44.6784,44.6784,65600.0
2011-12-21 13:50:00,65.96,65.99,65.94,65.98,215400.0,44.6784,44.6987,44.6648,44.6919,215400.0
2011-12-21 13:55:00,65.98,65.99,65.97,65.98,36400.0,44.6919,44.6987,44.6851,44.6919,36400.0
2011-12-21 14:00:00,65.98,66.0,65.98,65.99,95400.0,44.6919,44.7055,44.6919,44.6987,95400.0
2011-12-21 14:05:00,65.99,65.99,65.96,65.97,56400.0,44.6987,44.6987,44.6784,44.6851,56400.0
2011-12-21 14:10:00,65.98,65.98,65.95,65.97,36900.0,44.6919,44.6919,44.6716,44.6851,36900.0
2011-12-21 14:15:00,65.98,65.99,65.98,65.98,36400.0,44.6919,44.6987,44.6919,44.6919,36400.0
2011-12-21 14:20:00,65.98,65.99,65.98,65.98,33100.0,44.6919,44.6987,44.6919,44.6919,33100.0
2011-12-21 14:25:00,65.98,66.0,65.97,65.97,77400.0,44.6919,44.7055,44.6851,44.6851,77400.0
2011-12-21 14:30:00,65.97,65.98,65.94,65.95,45800.0,44.6851,44.6919,44.6648,44.6716,45800.0
2011-12-21 14:35:00,65.95,65.98,65.94,65.96,116900.0,44.6716,44.6919,44.6648,44.6784,116900.0
2011-12-21 14:40:00,65.96,65.98,65.95,65.97,61700.0,44.6784,44.6919,44.6716,44.6851,61700.0
2011-12-21 14:45:00,65.98,65.99,65.97,65.98,95100.0,44.6919,44.6987,44.6851,44.6919,95100.0
2011-12-21 14:50:00,65.98,65.99,65.98,65.99,38100.0,44.6919,44.6987,44.6919,44.6987,38100.0
2011-12-21 14:55:00,65.98,66.0,65.97,65.98,69900.0,44.6919,44.7055,44.6851,44.6919,69900.0
2011-12-21 15:00:00,65.99,66.0,65.98,65.98,81100.0,44.6987,44.7055,44.6919,44.6919,81100.0
2011-12-21 15:05:00,65.99,66.0,65.96,66.0,134500.0,44.6987,44.7055,44.6784,44.7055,134500.0
2011-12-21 15:10:00,66.0,66.0,65.99,66.0,72700.0,44.7055,44.7055,44.6987,44.7055,72700.0
2011-12-21 15:15:00,66.0,66.0,65.98,66.0,240100.0,44.7055,44.7055,44.6919,44.7055,240100.0
2011-12-21 15:20:00,66.0,66.0,65.98,66.0,129200.0,44.7055,44.7055,44.6919,44.7055,129200.0
2011-12-21 15:25:00,65.99,66.0,65.98,65.98,102700.0,44.6987,44.7055,44.6919,44.6919,102700.0
2011-12-21 15:30:00,65.98,66.0,65.98,66.0,201400.0,44.6919,44.7055,44.6919,44.7055,201400.0
2011-12-21 15:35:00,66.0,66.0,65.99,66.0,224000.0,44.7055,44.7055,44.6987,44.7055,224000.0
2011-12-21 15:40:00,66.0,66.0,65.97,65.99,322300.0,44.7055,44.7055,44.6851,44.6987,322300.0
2011-12-21 15:45:00,65.99,66.0,65.96,65.98,199900.0,44.6987,44.7055,44.6784,44.6919,199900.0
2011-12-21 15:50:00,65.98,65.99,65.95,65.99,190800.0,44.6919,44.6987,44.6716,44.6987,190800.0
2011-12-21 15:55:00,65.99,66.0,65.98,66.0,609200.0,44.6987,44.7055,44.6919,44.7055,609200.0
2011-12-22 09:30:00,65.84,65.94,65.79,65.87,226400.0,44.5971,44.6648,44.5632,44.6174,226400.0
2011-12-22 09:35:00,65.86,65.95,65.85,65.91,95100.0,44.6106,44.6716,44.6039,44.6445,95100.0
2011-12-22 09:40:00,65.91,65.95,65.88,65.92,134100.0,44.6445,44.6716,44.6242,44.6513,134100.0
2011-12-22 09:45:00,65.93,65.98,65.91,65.98,117500.0,44.658,44.6919,44.6445,44.6919,117500.0
2011-12-22 09:50:00,65.98,65.99,65.95,65.95,101700.0,44.6919,44.6987,44.6716,44.6716,101700.0
2011-12-22 09:55:00,65.95,66.11,65.95,66.03,254900.0,44.6716,44.78,44.6716,44.7258,254900.0
2011-12-22 10:00:00,66.01,66.09,66.01,66.03,80100.0,44.7122,44.7664,44.7122,44.7258,80100.0
2011-12-22 10:05:00,66.03,66.08,66.02,66.05,66800.0,44.7258,44.7597,44.719,44.7393,66800.0
2011-12-22 10:10:00,66.04,66.07,65.97,66.02,84000.0,44.7326,44.7529,44.6851,44.719,84000.0
2011-12-22 10:15:00,66.02,66.09,66.01,66.04,87100.0,44.719,44.7664,44.7122,44.7326,87100.0
2011-12-22 10:20:00,66.03,66.03,65.99,66.0,98600.0,44.7258,44.7258,44.6987,44.7055,98600.0
2011-12-22 10:25:00,66.0,66.1,66.0,66.09,103800.0,44.7055,44.7732,44.7055,44.7664,103800.0
2011-12-22 10:30:00,66.1,66.11,66.07,66.08,71700.0,44.7732,44.78,44.7529,44.7597,71700.0
2011-12-22 10:35:00,66.07,66.08,65.98,66.04,109200.0,44.7529,44.7597,44.6919,44.7326,109200.0
2011-12-22 10:40:00,66.04,66.05,66.02,66.04,44900.0,44.7326,44.7393,44.719,44.7326,44900.0
2011-12-22 10:45:00,66.04,66.07,65.99,66.01,106000.0,44.7326,44.7529,44.6987,44.7122,106000.0
2011-12-22 10:50:00,66.02,66.06,65.99,65.99,46700.0,44.719,44.7461,44.6987,44.6987,46700.0
2011-12-22 10:55:00,65.99,66.05,65.98,66.01,99100.0,44.6987,44.7393,44.6919,44.7122,99100.0
2011-12-22 11:00:00,66.0,66.06,65.97,65.97,88200.0,44.7055,44.7461,44.6851,44.6851,88200.0
2011-12-22 11:05:00,65.98,66.02,65.97,66.01,35600.0,44.6919,44.719,44.6851,44.7122,35600.0
2011-12-22 11:10:00,66.01,66.02,65.98,65.98,65400.0,44.7122,44.719,44.6919,44.6919,65400.0
2011-12-22 11:15:00,65.99,66.03,65.98,66.0,63500.0,44.6987,44.7258,44.6919,44.7055,63500.0
2011-12-22 11:20:00,66.0,66.02,65.97,65.98,47900.0,44.7055,44.719,44.6851,44.6919,47900.0
2011-12-22 11:25:00,65.98,66.02,65.98,66.02,45000.0,44.6919,44.719,44.6919,44.719,45000.0
2011-12-22 11:30:00,66.02,66.03,65.98,66.02,82000.0,44.719,44.7258,44.6919,44.719,82000.0
2011-12-22 11:35:00,66.02,66.06,66.0,66.0,133100.0,44.719,44.7461,44.7055,44.7055,133100.0
2011-12-22 11:40:00,66.0,66.06,65.99,66.05,71200.0,44.7055,44.7461,44.6987,44.7393,71200.0
2011-12-22 11:45:00,66.05,66.08,66.03,66.06,60500.0,44.7393,44.7597,44.7258,44.7461,60500.0
2011-12-22 11:50:00,66.06,66.11,66.03,66.11,76100.0,44.7461,44.78,44.7258,44.78,76100.0
2011-12-22 11:55:00,66.1,66.12,66.08,66.09,77600.0,44.7732,44.7867,44.7597,44.7664,77600.0
2011-12-22 12:00:00,66.09,66.11,66.09,66.1,31900.0,44.7664,44.78,44.7664,44.7732,31900.0
2011-12-22 12:05:00,66.1,66.12,66.04,66.08,151100.0,44.7732,44.7867,44.7326,44.7597,151100.0
2011-12-22 12:10:00,66.07,66.09,66.04,66.08,68200.0,44.7529,44.7664,44.7326,44.7597,68200.0
2011-12-22 12:15:00,66.09,66.13,66.08,66.11,89500.0,44.7664,44.7935,44.7597,44.78,89500.0
2011-12-22 12:20:00,66.11,66.15,66.1,66.12,79200.0,44.78,44.8071,44.7732,44.7867,79200.0
2011-12-22 12:25:00,66.12,66.16,66.1,66.14,89500.0,44.7867,44.8138,44.7732,44.8003,89500.0
2011-12-22 12:30:00,66.14,66.17,66.1,66.17,71800.0,44.8003,44.8206,44.7732,44.8206,71800.0
2011-12-22 12:35:00,66.17,66.18,66.14,66.16,67000.0,44.8206,44.8274,44.8003,44.8138,67000.0
2011-12-22 12:40:00,66.16,66.17,66.13,66.13,49000.0,44.8138,44.8206,44.7935,44.7935,49000.0
2011-12-22 12:45:00,66.14,66.15,66.09,66.09,50100.0,44.8003,44.8071,44.7664,44.7664,50100.0
2011-12-22 12:50:00,66.1,66.11,66.06,66.06,99200.0,44.7732,44.78,44.7461,44.7461,99200.0
2011-12-22 12:55:00,66.06,66.14,66.06,66.13,35300.0,44.7461,44.8003,44.7461,44.7935,35300.0
2011-12-22 13:00:00,66.13,66.14,66.06,66.07,78800.0,44.7935,44.8003,44.7461,44.7529,78800.0
2011-12-22 13:05:00,66.07,66.1,66.06,66.09,30100.0,44.7529,44.7732,44.7461,44.7664,30100.0
2011-12-22 13:10:00,66.09,66.09,66.06,66.07,29500.0,44.7664,44.7664,44.7461,44.7529,29500.0
2011-12-22 13:15:00,66.06,66.1,66.05,66.09,58200.0,44.7461,44.7732,44.7393,44.7664,58200.0
2011-12-22 13:20:00,66.08,66.1,66.07,66.08,30200.0,44.7597,44.7732,44.7529,44.7597,30200.0
2011-12-22 13:25:00,66.09,66.19,66.08,66.19,50000.0,44.7664,44.8342,44.7597,44.8342,50000.0
2011-12-22 13:30:00,66.19,66.22,66.18,66.22,93400.0,44.8342,44.8545,44.8274,44.8545,93400.0
2011-12-22 13:35:00,66.22,66.22,66.19,66.2,35900.0,44.8545,44.8545,44.8342,44.8409,35900.0
2011-12-22 13:40:00,66.19,66.21,66.17,66.2,47000.0,44.8342,44.8477,44.8206,44.8409,47000.0
2011-12-22 13:45:00,66.2,66.23,66.2,66.22,52100.0,44.8409,44.8613,44.8409,44.8545,52100.0
2011-12-22 13:50:00,66.23,66.24,66.22,66.23,40800.0,44.8613,44.868,44.8545,44.8613,40800.0
2011-12-22 13:55:00,66.23,66.24,66.18,66.18,56000.0,44.8613,44.868,44.8274,44.8274,56000.0
2011-12-22 14:00:00,66.18,66.21,66.15,66.16,70900.0,44.8274,44.8477,44.8071,44.8138,70900.0
2011-12-22 14:05:00,66.16,66.18,66.13,66.17,42000.0,44.8138,44.8274,44.7935,44.8206,42000.0
2011-12-22 14:10:00,66.17,66.19,66.16,66.18,24500.0,44.8206,44.8342,44.8138,44.8274,24500.0
2011-12-22 14:15:00,66.18,66.19,66.16,66.17,29500.0,44.8274,44.8342,44.8138,44.8206,29500.0
2011-12-22 14:20:00,66.17,66.2,66.16,66.2,23300.0,44.8206,44.8409,44.8138,44.8409,23300.0
2011-12-22 14:25:00,66.2,66.21,66.17,66.2,55500.0,44.8409,44.8477,44.8206,44.8409,55500.0
2011-12-22 14:30:00,66.19,66.21,66.18,66.2,33500.0,44.8342,44.8477,44.8274,44.8409,33500.0
2011-12-22 14:35:00,66.2,66.21,66.18,66.19,36200.0,44.8409,44.8477,44.8274,44.8342,36200.0
2011-12-22 14:40:00,66.18,66.23,66.18,66.21,59500.0,44.8274,44.8613,44.8274,44.8477,59500.0
2011-12-22 14:45:00,66.22,66.23,66.19,66.2,49000.0,44.8545,44.8613,44.8342,44.8409,49000.0
2011-12-22 14:50:00,66.2,66.23,66.19,66.19,68100.0,44.8409,44.8613,44.8342,44.8342,68100.0
2011-12-22 14:55:00,66.19,66.2,66.16,66.19,49100.0,44.8342,44.8409,44.8138,44.8342,49100.0
2011-12-22 15:00:00,66.18,66.19,66.16,66.18,33100.0,44.8274,44.8342,44.8138,44.8274,33100.0
2011-12-22 15:05:00,66.19,66.22,66.15,66.17,76400.0,44.8342,44.8545,44.8071,44.8206,76400.0
2011-12-22 15:10:00,66.18,66.2,66.17,66.18,63400.0,44.8274,44.8409,44.8206,44.8274,63400.0
2011-12-22 15:15:00,66.17,66.2,66.16,66.2,58000.0,44.8206,44.8409,44.8138,44.8409,58000.0
2011-12-22 15:20:00,66.2,66.22,66.18,66.21,52500.0,44.8409,44.8545,44.8274,44.8477,52500.0
2011-12-22 15:25:00,66.22,66.23,66.19,66.22,83700.0,44.8545,44.8613,44.8342,44.8545,83700.0
2011-12-22 15:30:00,66.21,66.23,66.15,66.18,109000.0,44.8477,44.8613,44.8071,44.8274,109000.0
2011-12-22 15:35:00,66.17,66.22,66.16,66.19,94700.0,44.8206,44.8545,44.8138,44.8342,94700.0
2011-12-22 15:40:00,66.2,66.2,66.11,66.11,150300.0,44.8409,44.8409,44.78,44.78,150300.0
2011-12-22 15:45:00,66.11,66.15,66.09,66.14,163900.0,44.78,44.8071,44.7664,44.8003,163900.0
2011-12-22 15:50:00,66.14,66.19,66.13,66.17,116200.0,44.8003,44.8342,44.7935,44.8206,116200.0
2011-12-22 15:55:00,66.17,66.2,66.11,66.17,392300.0,44.8206,44.8409,44.78,44.8206,392300.0
2011-12-23 09:30:00,66.21,66.28,66.19,66.23,219100.0,44.8477,44.8951,44.8342,44.8613,219100.0
2011-12-23 09:35:00,66.23,66.25,66.12,66.15,107500.0,44.8613,44.8748,44.7867,44.8071,107500.0
2011-12-23 09:40:00,66.14,66.17,66.01,66.16,86200.0,44.8003,44.8206,44.7122,44.8138,86200.0
2011-12-23 09:45:00,66.16,66.2,66.15,66.2,42200.0,44.8138,44.8409,44.8071,44.8409,42200.0
2011-12-23 09:50:00,66.2,66.22,66.19,66.22,80000.0,44.8409,44.8545,44.8342,44.8545,80000.0
2011-12-23 09:55:00,66.22,66.25,66.2,66.24,46100.0,44.8545,44.8748,44.8409,44.868,46100.0
2011-12-23 10:00:00,66.25,66.26,66.23,66.25,57500.0,44.8748,44.8816,44.8613,44.8748,57500.0
2011-12-23 10:05:00,66.25,66.3,66.24,66.29,86000.0,44.8748,44.9087,44.868,44.9019,86000.0
2011-12-23 10:10:00,66.29,66.3,66.28,66.3,35600.0,44.9019,44.9087,44.8951,44.9087,35600.0
2011-12-23 10:15:00,66.3,66.35,66.29,66.32,108500.0,44.9087,44.9425,44.9019,44.9222,108500.0
2011-12-23 10:20:00,66.31,66.35,66.29,66.34,49200.0,44.9154,44.9425,44.9019,44.9358,49200.0
2011-12-23 10:25:00,66.34,66.35,66.33,66.35,28800.0,44.9358,44.9425,44.929,44.9425,28800.0
2011-12-23 10:30:00,66.35,66.36,66.33,66.33,71900.0,44.9425,44.9493,44.929,44.929,71900.0
2011-12-23 10:35:00,66.33,66.35,66.33,66.33,29500.0,44.929,44.9425,44.929,44.929,29500.0
2011-12-23 10:40:00,66.33,66.35,66.32,66.35,41300.0,44.929,44.9425,44.9222,44.9425,41300.0
2011-12-23 10:45:00,66.34,66.35,66.34,66.35,28600.0,44.9358,44.9425,44.9358,44.9425,28600.0
2011-12-23 10:50:00,66.35,66.39,66.34,66.36,71200.0,44.9425,44.9696,44.9358,44.9493,71200.0
2011-12-23 10:55:00,66.37,66.37,66.34,66.36,33300.0,44.9561,44.9561,44.9358,44.9493,33300.0
2011-12-23 11:00:00,66.36,66.36,66.34,66.35,42900.0,44.9493,44.9493,44.9358,44.9425,42900.0
2011-12-23 11:05:00,66.34,66.34,66.3,66.33,44000.0,44.9358,44.9358,44.9087,44.929,44000.0
2011-12-23 11:10:00,66.33,66.37,66.33,66.37,52300.0,44.929,44.9561,44.929,44.9561,52300.0
2011-12-23 11:15:00,66.36,66.39,66.34,66.38,54400.0,44.9493,44.9696,44.9358,44.9629,54400.0
2011-12-23 11:20:00,66.37,66.4,66.37,66.38,25200.0,44.9561,44.9764,44.9561,44.9629,25200.0
2011-12-23 11:25:00,66.39,66.39,66.37,66.38,32200.0,44.9696,44.9696,44.9561,44.9629,32200.0
2011-12-23 11:30:00,66.39,66.45,66.39,66.45,70700.0,44.9696,45.0103,44.9696,45.0103,70700.0
2011-12-23 11:35:00,66.45,66.45,66.43,66.44,29800.0,45.0103,45.0103,44.9967,45.0035,29800.0
2011-12-23 11:40:00,66.44,66.45,66.43,66.43,15500.0,45.0035,45.0103,44.9967,44.9967,15500.0
2011-12-23 11:45:00,66.44,66.45,66.4,66.4,39600.0,45.0035,45.0103,44.9764,44.9764,39600.0
2011-12-23 11:50:00,66.41,66.41,66.39,66.39,20100.0,44.9832,44.9832,44.9696,44.9696,20100.0
2011-12-23 11:55:00,66.4,66.4,66.35,66.37,50400.0,44.9764,44.9764,44.9425,44.9561,50400.0
2011-12-23 12:00:00,66.36,66.4,66.36,66.4,24200.0,44.9493,44.9764,44.9493,44.9764,24200.0
2011-12-23 12:05:00,66.39,66.41,66.38,66.38,40500.0,44.9696,44.9832,44.9629,44.9629,40500.0
2011-12-23 12:10:00,66.38,66.4,66.38,66.4,30700.0,44.9629,44.9764,44.9629,44.9764,30700.0
2011-12-23 12:15:00,66.4,66.43,66.4,66.43,34300.0,44.9764,44.9967,44.9764,44.9967,34300.0
2011-12-23 12:20:00,66.43,66.46,66.42,66.45,43400.0,44.9967,45.017,44.99,45.0103,43400.0
2011-12-23 12:25:00,66.46,66.47,66.44,66.45,29000.0,45.017,45.0238,45.0035,45.0103,29000.0
2011-12-23 12:30:00,66.45,66.48,66.44,66.47,60900.0,45.0103,45.0306,45.0035,45.0238,60900.0
2011-12-23 12:35:00,66.47,66.48,66.46,66.47,33900.0,45.0238,45.0306,45.017,45.0238,33900.0
2011-12-23 12:40:00,66.48,66.49,66.45,66.45,55300.0,45.0306,45.0374,45.0103,45.0103,55300.0
2011-12-23 12:45:00,66.46,66.49,66.45,66.48,61500.0,45.017,45.0374,45.0103,45.0306,61500.0
2011-12-23 12:50:00,66.48,66.48,66.45,66.47,46000.0,45.0306,45.0306,45.0103,45.0238,46000.0
2011-12-23 12:55:00,66.48,66.5,66.47,66.5,69500.0,45.0306,45.0441,45.0238,45.0441,69500.0
2011-12-23 13:00:00,66.5,66.5,66.48,66.49,59100.0,45.0441,45.0441,45.0306,45.0374,59100.0
2011-12-23 13:05:00,66.48,66.5,66.47,66.5,37500.0,45.0306,45.0441,45.0238,45.0441,37500.0
2011-12-23 13:10:00,66.49,66.5,66.49,66.49,28300.0,45.0374,45.0441,45.0374,45.0374,28300.0
2011-12-23 13:15:00,66.5,66.5,66.45,66.48,151800.0,45.0441,45.0441,45.0103,45.0306,151800.0
2011-12-23 13:20:00,66.49,66.52,66.49,66.52,92400.0,45.0374,45.0577,45.0374,45.0577,92400.0
2011-12-23 13:25:00,66.53,66.54,66.52,66.54,14600.0,45.0645,45.0712,45.0577,45.0712,14600.0
2011-12-23 13:30:00,66.53,66.54,66.5,66.52,37100.0,45.0645,45.0712,45.0441,45.0577,37100.0
2011-12-23 13:35:00,66.51,66.55,66.51,66.54,20400.0,45.0509,45.078,45.0509,45.0712,20400.0
2011-12-23 13:40:00,66.53,66.56,66.53,66.55,22500.0,45.0645,45.0848,45.0645,45.078,22500.0
2011-12-23 13:45:00,66.55,66.56,66.54,66.55,26000.0,45.078,45.0848,45.0712,45.078,26000.0
2011-12-23 13:50:00,66.55,66.57,66.53,66.54,34800.0,45.078,45.0916,45.0645,45.0712,34800.0
2011-12-23 13:55:00,66.53,66.55,66.52,66.53,18500.0,45.0645,45.078,45.0577,45.0645,18500.0
2011-12-23 14:00:00,66.54,66.56,66.54,66.55,22100.0,45.0712,45.0848,45.0712,45.078,22100.0
2011-12-23 14:05:00,66.56,66.56,66.54,66.56,24500.0,45.0848,45.0848,45.0712,45.0848,24500.0
2011-12-23 14:10:00,66.56,66.59,66.56,66.59,41800.0,45.0848,45.1051,45.0848,45.1051,41800.0
2011-12-23 14:15:00,66.59,66.6,66.58,66.59,25000.0,45.1051,45.1119,45.0983,45.1051,25000.0
2011-12-23 14:20:00,66.6,66.61,66.59,66.61,43700.0,45.1119,45.1187,45.1051,45.1187,43700.0
2011-12-23 14:25:00,66.6,66.61,66.58,66.6,60000.0,45.1119,45.1187,45.0983,45.1119,60000.0
2011-12-23 14:30:00,66.59,66.61,66.58,66.61,30400.0,45.1051,45.1187,45.0983,45.1187,30400.0
2011-12-23 14:35:00,66.61,66.61,66.59,66.59,25500.0,45.1187,45.1187,45.1051,45.1051,25500.0
2011-12-23 14:40:00,66.59,66.61,66.58,66.6,36000.0,45.1051,45.1187,45.0983,45.1119,36000.0
2011-12-23 14:45:00,66.6,66.6,66.57,66.59,25600.0,45.1119,45.1119,45.0916,45.1051,25600.0
2011-12-23 14:50:00,66.58,66.6,66.58,66.6,21100.0,45.0983,45.1119,45.0983,45.1119,21100.0
2011-12-23 14:55:00,66.6,66.6,66.58,66.59,40900.0,45.1119,45.1119,45.0983,45.1051,40900.0
2011-12-23 15:00:00,66.59,66.65,66.58,66.63,48600.0,45.1051,45.1457,45.0983,45.1322,48600.0
2011-12-23 15:05:00,66.64,66.64,66.6,66.6,29200.0,45.139,45.139,45.1119,45.1119,29200.0
2011-12-23 15:10:00,66.61,66.61,66.59,66.59,19800.0,45.1187,45.1187,45.1051,45.1051,19800.0
2011-12-23 15:15:00,66.59,66.61,66.57,66.58,62300.0,45.1051,45.1187,45.0916,45.0983,62300.0
2011-12-23 15:20:00,66.57,66.58,66.53,66.54,65900.0,45.0916,45.0983,45.0645,45.0712,65900.0
2011-12-23 15:25:00,66.55,66.55,66.49,66.49,79300.0,45.078,45.078,45.0374,45.0374,79300.0
2011-12-23 15:30:00,66.49,66.5,66.47,66.47,67500.0,45.0374,45.0441,45.0238,45.0238,67500.0
2011-12-23 15:35:00,66.47,66.5,66.44,66.48,101100.0,45.0238,45.0441,45.0035,45.0306,101100.0
2011-12-23 15:40:00,66.48,66.62,66.48,66.59,175900.0,45.0306,45.1254,45.0306,45.1051,175900.0
2011-12-23 15:45:00,66.59,66.63,66.51,66.51,196500.0,45.1051,45.1322,45.0509,45.0509,196500.0
2011-12-23 15:50:00,66.52,66.57,66.51,66.57,123000.0,45.0577,45.0916,45.0509,45.0916,123000.0
2011-12-23 15:55:00,66.57,66.69,66.56,66.66,389900.0,45.0916,45.1728,45.0848,45.1525,389900.0
2011-12-27 09:30:00,66.16,66.45,66.07,66.44,384300.0,44.8138,45.0103,44.7529,45.0035,384300.0
2011-12-27 09:35:00,66.44,66.67,66.44,66.65,137200.0,45.0035,45.1593,45.0035,45.1457,137200.0
2011-12-27 09:40:00,66.65,66.69,66.61,66.62,78400.0,45.1457,45.1728,45.1187,45.1254,78400.0
2011-12-27 09:45:00,66.62,66.72,66.6,66.7,177700.0,45.1254,45.1932,45.1119,45.1796,177700.0
2011-12-27 09:50:00,66.7,66.74,66.67,66.74,73800.0,45.1796,45.2067,45.1593,45.2067,73800.0
2011-12-27 09:55:00,66.73,66.78,66.7,66.74,136400.0,45.1999,45.2338,45.1796,45.2067,136400.0
2011-12-27 10:00:00,66.73,66.8,66.67,66.76,108000.0,45.1999,45.2473,45.1593,45.2203,108000.0
2011-12-27 10:05:00,66.77,66.84,66.76,66.79,119800.0,45.227,45.2744,45.2203,45.2406,119800.0
2011-12-27 10:10:00,66.79,66.83,66.78,66.8,67100.0,45.2406,45.2677,45.2338,45.2473,67100.0
2011-12-27 10:15:00,66.8,66.81,66.78,66.8,96900.0,45.2473,45.2541,45.2338,45.2473,96900.0
2011-12-27 10:20:00,66.8,66.87,66.79,66.85,65100.0,45.2473,45.2948,45.2406,45.2812,65100.0
2011-12-27 10:25:00,66.85,66.88,66.79,66.79,70200.0,45.2812,45.3015,45.2406,45.2406,70200.0
2011-12-27 10:30:00,66.8,66.82,66.79,66.8,52600.0,45.2473,45.2609,45.2406,45.2473,52600.0
2011-12-27 10:35:00,66.8,66.86,66.79,66.84,61300.0,45.2473,45.288,45.2406,45.2744,61300.0
2011-12-27 10:40:00,66.83,66.83,66.79,66.82,47000.0,45.2677,45.2677,45.2406,45.2609,47000.0
2011-12-27 10:45:00,66.82,66.85,66.81,66.83,38100.0,45.2609,45.2812,45.2541,45.2677,38100.0
2011-12-27 10:50:00,66.83,66.86,66.8,66.86,94800.0,45.2677,45.288,45.2473,45.288,94800.0
2011-12-27 10:55:00,66.87,66.87,66.82,66.84,30500.0,45.2948,45.2948,45.2609,45.2744,30500.0
2011-12-27 11:00:00,66.84,66.87,66.84,66.86,30100.0,45.2744,45.2948,45.2744,45.288,30100.0
2011-12-27 11:05:00,66.86,66.87,66.82,66.84,44000.0,45.288,45.2948,45.2609,45.2744,44000.0
2011-12-27 11:10:00,66.83,66.87,66.83,66.87,77500.0,45.2677,45.2948,45.2677,45.2948,77500.0
2011-12-27 11:15:00,66.87,66.88,66.85,66.85,23900.0,45.2948,45.3015,45.2812,45.2812,23900.0
2011-12-27 11:20:00,66.85,66.87,66.82,66.84,75800.0,45.2812,45.2948,45.2609,45.2744,75800.0
2011-12-27 11:25:00,66.84,66.87,66.84,66.85,48800.0,45.2744,45.2948,45.2744,45.2812,48800.0
2011-12-27 11:30:00,66.86,66.88,66.84,66.85,60300.0,45.288,45.3015,45.2744,45.2812,60300.0
2011-12-27 11:35:00,66.85,66.86,66.83,66.84,36300.0,45.2812,45.288,45.2677,45.2744,36300.0
2011-12-27 11:40:00,66.85,66.87,66.84,66.86,28500.0,45.2812,45.2948,45.2744,45.288,28500.0
2011-12-27 11:45:00,66.85,66.86,66.84,66.85,18000.0,45.2812,45.288,45.2744,45.2812,18000.0
2011-12-27 11:50:00,66.86,66.86,66.84,66.85,33100.0,45.288,45.288,45.2744,45.2812,33100.0
2011-12-27 11:55:00,66.84,66.88,66.84,66.87,38300.0,45.2744,45.3015,45.2744,45.2948,38300.0
2011-12-27 12:00:00,66.87,66.89,66.86,66.88,35600.0,45.2948,45.3083,45.288,45.3015,35600.0
2011-12-27 12:05:00,66.88,66.89,66.81,66.82,147000.0,45.3015,45.3083,45.2541,45.2609,147000.0
2011-12-27 12:10:00,66.82,66.85,66.81,66.85,33500.0,45.2609,45.2812,45.2541,45.2812,33500.0
2011-12-27 12:15:00,66.85,66.87,66.84,66.86,23300.0,45.2812,45.2948,45.2744,45.288,23300.0
2011-12-27 12:20:00,66.86,66.89,66.86,66.87,51400.0,45.288,45.3083,45.288,45.2948,51400.0
2011-12-27 12:25:00,66.86,66.88,66.86,66.87,21300.0,45.288,45.3015,45.288,45.2948,21300.0
2011-12-27 12:30:00,66.86,66.87,66.85,66.85,32200.0,45.288,45.2948,45.2812,45.2812,32200.0
2011-12-27 12:35:00,66.86,66.87,66.84,66.84,37800.0,45.288,45.2948,45.2744,45.2744,37800.0
2011-12-27 12:40:00,66.84,66.87,66.83,66.87,31000.0,45.2744,45.2948,45.2677,45.2948,31000.0
2011-12-27 12:45:00,66.87,66.88,66.86,66.87,14600.0,45.2948,45.3015,45.288,45.2948,14600.0
2011-12-27 12:50:00,66.87,66.89,66.85,66.86,50900.0,45.2948,45.3083,45.2812,45.288,50900.0
2011-12-27 12:55:00,66.86,66.87,66.84,66.85,42900.0,45.288,45.2948,45.2744,45.2812,42900.0
2011-12-27 13:00:00,66.85,66.86,66.84,66.84,21900.0,45.2812,45.288,45.2744,45.2744,21900.0
2011-12-27 13:05:00,66.85,66.86,66.82,66.85,48100.0,45.2812,45.288,45.2609,45.2812,48100.0
2011-12-27 13:10:00,66.84,66.87,66.84,66.87,25700.0,45.2744,45.2948,45.2744,45.2948,25700.0
2011-12-27 13:15:00,66.88,66.88,66.87,66.88,29300.0,45.3015,45.3015,45.2948,45.3015,29300.0
2011-12-27 13:20:00,66.88,66.88,66.85,66.86,25700.0,45.3015,45.3015,45.2812,45.288,25700.0
2011-12-27 13:25:00,66.87,66.88,66.86,66.86,23100.0,45.2948,45.3015,45.288,45.288,23100.0
2011-12-27 13:30:00,66.86,66.88,66.86,66.88,20900.0,45.288,45.3015,45.288,45.3015,20900.0
2011-12-27 13:35:00,66.88,66.89,66.87,66.89,30200.0,45.3015,45.3083,45.2948,45.3083,30200.0
2011-12-27 13:40:00,66.89,66.92,66.87,66.87,168700.0,45.3083,45.3286,45.2948,45.2948,168700.0
2011-12-27 13:45:00,66.88,66.9,66.87,66.9,20600.0,45.3015,45.3151,45.2948,45.3151,20600.0
2011-12-27 13:50:00,66.9,66.92,66.89,66.9,56100.0,45.3151,45.3286,45.3083,45.3151,56100.0
2011-12-27 13:55:00,66.9,66.92,66.88,66.91,49000.0,45.3151,45.3286,45.3015,45.3219,49000.0
2011-12-27 14:00:00,66.91,66.93,66.91,66.93,34000.0,45.3219,45.3354,45.3219,45.3354,34000.0
2011-12-27 14:05:00,66.93,66.94,66.93,66.94,40800.0,45.3354,45.3422,45.3354,45.3422,40800.0
2011-12-27 14:10:00,66.94,66.95,66.94,66.94,50100.0,45.3422,45.349,45.3422,45.3422,50100.0
2011-12-27 14:15:00,66.95,66.95,66.94,66.94,14500.0,45.349,45.349,45.3422,45.3422,14500.0
2011-12-27 14:20:00,66.94,66.95,66.94,66.95,24100.0,45.3422,45.349,45.3422,45.349,24100.0
2011-12-27 14:25:00,66.95,66.95,66.94,66.94,38900.0,45.349,45.349,45.3422,45.3422,38900.0
2011-12-27 14:30:00,66.94,66.95,66.92,66.92,71000.0,45.3422,45.349,45.3286,45.3286,71000.0
2011-12-27 14:35:00,66.92,66.94,66.92,66.93,47100.0,45.3286,45.3422,45.3286,45.3354,47100.0
2011-12-27 14:40:00,66.93,66.95,66.92,66.94,52400.0,45.3354,45.349,45.3286,45.3422,52400.0
2011-12-27 14:45:00,66.94,66.95,66.94,66.94,17800.0,45.3422,45.349,45.3422,45.3422,17800.0
2011-12-27 14:50:00,66.94,66.95,66.93,66.94,59500.0,45.3422,45.349,45.3354,45.3422,59500.0
2011-12-27 14:55:00,66.94,66.95,66.93,66.95,39800.0,45.3422,45.349,45.3354,45.349,39800.0
2011-12-27 15:00:00,66.95,66.95,66.92,66.93,87700.0,45.349,45.349,45.3286,45.3354,87700.0
2011-12-27 15:05:00,66.92,66.93,66.86,66.92,148400.0,45.3286,45.3354,45.288,45.3286,148400.0
2011-12-27 15:10:00,66.92,66.93,66.91,66.91,32500.0,45.3286,45.3354,45.3219,45.3219,32500.0
2011-12-27 15:15:00,66.92,66.94,66.91,66.94,39000.0,45.3286,45.3422,45.3219,45.3422,39000.0
2011-12-27 15:20:00,66.93,66.94,66.93,66.93,27200.0,45.3354,45.3422,45.3354,45.3354,27200.0
2011-12-27 15:25:00,66.93,66.95,66.93,66.94,46800.0,45.3354,45.349,45.3354,45.3422,46800.0
2011-12-27 15:30:00,66.94,66.95,66.89,66.91,115000.0,45.3422,45.349,45.3083,45.3219,115000.0
2011-12-27 15:35:00,66.91,66.91,66.87,66.89,76300.0,45.3219,45.3219,45.2948,45.3083,76300.0
2011-12-27 15:40:00,66.89,66.9,66.87,66.88,68400.0,45.3083,45.3151,45.2948,45.3015,68400.0
2011-12-27 15:45:00,66.87,66.87,66.82,66.83,123900.0,45.2948,45.2948,45.2609,45.2677,123900.0
2011-12-27 15:50:00,66.84,66.86,66.82,66.86,113200.0,45.2744,45.288,45.2609,45.288,113200.0
2011-12-27 15:55:00,66.86,66.86,66.8,66.81,326300.0,45.288,45.288,45.2473,45.2541,326300.0
2011-12-28 09:30:00,66.91,66.95,66.78,66.82,173900.0,45.3219,45.349,45.2338,45.2609,173900.0
2011-12-28 09:35:00,66.83,66.84,66.77,66.78,56900.0,45.2677,45.2744,45.227,45.2338,56900.0
2011-12-28 09:40:00,66.78,66.89,66.78,66.84,44400.0,45.2338,45.3083,45.2338,45.2744,44400.0
2011-12-28 09:45:00,66.84,66.91,66.81,66.89,39000.0,45.2744,45.3219,45.2541,45.3083,39000.0
2011-12-28 09:50:00,66.88,66.92,66.84,66.89,66800.0,45.3015,45.3286,45.2744,45.3083,66800.0
2011-12-28 09:55:00,66.89,66.93,66.87,66.92,36400.0,45.3083,45.3354,45.2948,45.3286,36400.0
2011-12-28 10:00:00,66.91,66.92,66.88,66.89,59300.0,45.3219,45.3286,45.3015,45.3083,59300.0
2011-12-28 10:05:00,66.89,66.9,66.85,66.85,69900.0,45.3083,45.3151,45.2812,45.2812,69900.0
2011-12-28 10:10:00,66.85,66.86,66.78,66.81,68500.0,45.2812,45.288,45.2338,45.2541,68500.0
2011-12-28 10:15:00,66.81,66.83,66.78,66.8,78500.0,45.2541,45.2677,45.2338,45.2473,78500.0
2011-12-28 10:20:00,66.8,66.81,66.78,66.79,38100.0,45.2473,45.2541,45.2338,45.2406,38100.0
2011-12-28 10:25:00,66.79,66.83,66.78,66.78,43600.0,45.2406,45.2677,45.2338,45.2338,43600.0
2011-12-28 10:30:00,66.79,66.82,66.77,66.8,36700.0,45.2406,45.2609,45.227,45.2473,36700.0
2011-12-28 10:35:00,66.8,66.82,66.74,66.82,64100.0,45.2473,45.2609,45.2067,45.2609,64100.0
2011-12-28 10:40:00,66.81,66.82,66.79,66.81,31800.0,45.2541,45.2609,45.2406,45.2541,31800.0
2011-12-28 10:45:00,66.81,66.83,66.8,66.82,25000.0,45.2541,45.2677,45.2473,45.2609,25000.0
2011-12-28 10:50:00,66.81,66.83,66.79,66.8,18700.0,45.2541,45.2677,45.2406,45.2473,18700.0
2011-12-28 10:55:00,66.79,66.82,66.73,66.74,57700.0,45.2406,45.2609,45.1999,45.2067,57700.0
2011-12-28 11:00:00,66.74,66.76,66.72,66.73,33500.0,45.2067,45.2203,45.1932,45.1999,33500.0
2011-12-28 11:05:00,66.73,66.73,66.69,66.7,33200.0,45.1999,45.1999,45.1728,45.1796,33200.0
2011-12-28 11:10:00,66.71,66.72,66.68,66.7,35300.0,45.1864,45.1932,45.1661,45.1796,35300.0
2011-12-28 11:15:00,66.7,66.73,66.69,66.73,37700.0,45.1796,45.1999,45.1728,45.1999,37700.0
2011-12-28 11:20:00,66.73,66.74,66.72,66.74,21200.0,45.1999,45.2067,45.1932,45.2067,21200.0
2011-12-28 11:25:00,66.73,66.75,66.72,66.73,41000.0,45.1999,45.2135,45.1932,45.1999,41000.0
2011-12-28 11:30:00,66.73,66.76,66.72,66.73,27600.0,45.1999,45.2203,45.1932,45.1999,27600.0
2011-12-28 11:35:00,66.73,66.75,66.68,66.71,33900.0,45.1999,45.2135,45.1661,45.1864,33900.0
2011-12-28 11:40:00,66.7,66.71,66.64,66.66,39100.0,45.1796,45.1864,45.139,45.1525,39100.0
2011-12-28 11:45:00,66.67,66.68,66.65,66.66,21700.0,45.1593,45.1661,45.1457,45.1525,21700.0
2011-12-28 11:50:00,66.66,66.67,66.65,66.67,25000.0,45.1525,45.1593,45.1457,45.1593,25000.0
2011-12-28 11:55:00,66.66,66.67,66.63,66.63,21000.0,45.1525,45.1593,45.1322,45.1322,21000.0
2011-12-28 12:00:00,66.63,66.65,66.62,66.62,22100.0,45.1322,45.1457,45.1254,45.1254,22100.0
2011-12-28 12:05:00,66.61,66.61,66.58,66.61,48300.0,45.1187,45.1187,45.0983,45.1187,48300.0
2011-12-28 12:10:00,66.61,66.63,66.6,66.61,34200.0,45.1187,45.1322,45.1119,45.1187,34200.0
2011-12-28 12:15:00,66.6,66.63,66.6,66.61,19300.0,45.1119,45.1322,45.1119,45.1187,19300.0
2011-12-28 12:20:00,66.6,66.61,66.58,66.59,22700.0,45.1119,45.1187,45.0983,45.1051,22700.0
2011-12-28 12:25:00,66.57,66.58,66.55,66.58,27900.0,45.0916,45.0983,45.078,45.0983,27900.0
2011-12-28 12:30:00,66.57,66.61,66.57,66.61,16900.0,45.0916,45.1187,45.0916,45.1187,16900.0
2011-12-28 12:35:00,66.61,66.61,66.57,66.58,7200.0,45.1187,45.1187,45.0916,45.0983,7200.0
2011-12-28 12:40:00,66.57,66.57,66.53,66.55,29000.0,45.0916,45.0916,45.0645,45.078,29000.0
2011-12-28 12:45:00,66.54,66.6,66.54,66.6,41900.0,45.0712,45.1119,45.0712,45.1119,41900.0
2011-12-28 12:50:00,66.59,66.6,66.54,66.55,28200.0,45.1051,45.1119,45.0712,45.078,28200.0
2011-12-28 12:55:00,66.56,66.57,66.52,66.55,23300.0,45.0848,45.0916,45.0577,45.078,23300.0
2011-12-28 13:00:00,66.55,66.61,66.54,66.6,36400.0,45.078,45.1187,45.0712,45.1119,36400.0
2011-12-28 13:05:00,66.59,66.6,66.57,66.58,19300.0,45.1051,45.1119,45.0916,45.0983,19300.0
2011-12-28 13:10:00,66.58,66.58,66.56,66.58,28600.0,45.0983,45.0983,45.0848,45.0983,28600.0
2011-12-28 13:15:00,66.58,66.6,66.57,66.59,28700.0,45.0983,45.1119,45.0916,45.1051,28700.0
2011-12-28 13:20:00,66.59,66.62,66.59,66.61,29900.0,45.1051,45.1254,45.1051,45.1187,29900.0
2011-12-28 13:25:00,66.61,66.63,66.6,66.62,26300.0,45.1187,45.1322,45.1119,45.1254,26300.0
2011-12-28 13:30:00,66.61,66.63,66.6,66.62,22800.0,45.1187,45.1322,45.1119,45.1254,22800.0
2011-12-28 13:35:00,66.62,66.64,66.61,66.62,23900.0,45.1254,45.139,45.1187,45.1254,23900.0
2011-12-28 13:40:00,66.61,66.63,66.61,66.62,34700.0,45.1187,45.1322,45.1187,45.1254,34700.0
2011-12-28 13:45:00,66.61,66.63,66.59,66.61,35200.0,45.1187,45.1322,45.1051,45.1187,35200.0
2011-12-28 13:50:00,66.61,66.62,66.59,66.62,16100.0,45.1187,45.1254,45.1051,45.1254,16100.0
2011-12-28 13:55:00,66.62,66.62,66.6,66.61,9600.0,45.1254,45.1254,45.1119,45.1187,9600.0
2011-12-28 14:00:00,66.61,66.66,66.6,66.65,26900.0,45.1187,45.1525,45.1119,45.1457,26900.0
2011-12-28 14:05:00,66.65,66.69,66.64,66.64,37500.0,45.1457,45.1728,45.139,45.139,37500.0
2011-12-28 14:10:00,66.65,66.65,66.6,66.64,32600.0,45.1457,45.1457,45.1119,45.139,32600.0
2011-12-28 14:15:00,66.65,66.65,66.6,66.62,29400.0,45.1457,45.1457,45.1119,45.1254,29400.0
2011-12-28 14:20:00,66.61,66.67,66.61,66.66,20800.0,45.1187,45.1593,45.1187,45.1525,20800.0
2011-12-28 14:25:00,66.65,66.66,66.62,66.65,26800.0,45.1457,45.1525,45.1254,45.1457,26800.0
2011-12-28 14:30:00,66.65,66.66,66.62,66.62,21800.0,45.1457,45.1525,45.1254,45.1254,21800.0
2011-12-28 14:35:00,66.62,66.64,66.59,66.59,49900.0,45.1254,45.139,45.1051,45.1051,49900.0
2011-12-28 14:40:00,66.59,66.61,66.57,66.58,24300.0,45.1051,45.1187,45.0916,45.0983,24300.0
2011-12-28 14:45:00,66.57,66.58,66.55,66.58,40700.0,45.0916,45.0983,45.078,45.0983,40700.0
2011-12-28 14:50:00,66.57,66.59,66.54,66.58,40700.0,45.0916,45.1051,45.0712,45.0983,40700.0
2011-12-28 14:55:00,66.58,66.58,66.56,66.56,25300.0,45.0983,45.0983,45.0848,45.0848,25300.0
2011-12-28 15:00:00,66.56,66.58,66.56,66.56,18300.0,45.0848,45.0983,45.0848,45.0848,18300.0
2011-12-28 15:05:00,66.57,66.6,66.56,66.58,44100.0,45.0916,45.1119,45.0848,45.0983,44100.0
2011-12-28 15:10:00,66.57,66.58,66.55,66.58,26300.0,45.0916,45.0983,45.078,45.0983,26300.0
2011-12-28 15:15:00,66.58,66.58,66.49,66.5,74800.0,45.0983,45.0983,45.0374,45.0441,74800.0
2011-12-28 15:20:00,66.51,66.55,66.5,66.55,48300.0,45.0509,45.078,45.0441,45.078,48300.0
2011-12-28 15:25:00,66.54,66.54,66.45,66.47,77400.0,45.0712,45.0712,45.0103,45.0238,77400.0
2011-12-28 15:30:00,66.48,66.53,66.48,66.52,45800.0,45.0306,45.0645,45.0306,45.0577,45800.0
2011-12-28 15:35:00,66.53,66.56,66.5,66.56,115400.0,45.0645,45.0848,45.0441,45.0848,115400.0
2011-12-28 15:40:00,66.56,66.56,66.53,66.55,61100.0,45.0848,45.0848,45.0645,45.078,61100.0
2011-12-28 15:45:00,66.54,66.62,66.52,66.62,85800.0,45.0712,45.1254,45.0577,45.1254,85800.0
2011-12-28 15:50:00,66.62,66.62,66.55,66.55,142100.0,45.1254,45.1254,45.078,45.078,142100.0
2011-12-28 15:55:00,66.55,66.56,66.5,66.51,308000.0,45.078,45.0848,45.0441,45.0509,308000.0
2011-12-29 09:30:00,66.73,66.91,66.73,66.85,159800.0,45.1999,45.3219,45.1999,45.2812,159800.0
2011-12-29 09:35:00,66.87,66.9,66.83,66.89,79300.0,45.2948,45.3151,45.2677,45.3083,79300.0
2011-12-29 09:40:00,66.89,66.93,66.88,66.9,71400.0,45.3083,45.3354,45.3015,45.3151,71400.0
2011-12-29 09:45:00,66.91,66.93,66.89,66.91,64400.0,45.3219,45.3354,45.3083,45.3219,64400.0
2011-12-29 09:50:00,66.91,66.91,66.85,66.87,78100.0,45.3219,45.3219,45.2812,45.2948,78100.0
2011-12-29 09:55:00,66.86,66.87,66.83,66.87,43300.0,45.288,45.2948,45.2677,45.2948,43300.0
2011-12-29 10:00:00,66.85,66.92,66.85,66.92,41000.0,45.2812,45.3286,45.2812,45.3286,41000.0
2011-12-29 10:05:00,66.92,66.93,66.87,66.91,95500.0,45.3286,45.3354,45.2948,45.3219,95500.0
2011-12-29 10:10:00,66.91,66.91,66.89,66.89,34400.0,45.3219,45.3219,45.3083,45.3083,34400.0
2011-12-29 10:15:00,66.9,66.92,66.88,66.89,39900.0,45.3151,45.3286,45.3015,45.3083,39900.0
2011-12-29 10:20:00,66.9,66.9,66.88,66.89,25700.0,45.3151,45.3151,45.3015,45.3083,25700.0
2011-12-29 10:25:00,66.89,66.9,66.84,66.86,75000.0,45.3083,45.3151,45.2744,45.288,75000.0
2011-12-29 10:30:00,66.86,66.91,66.86,66.89,50000.0,45.288,45.3219,45.288,45.3083,50000.0
2011-12-29 10:35:00,66.88,66.92,66.87,66.92,31400.0,45.3015,45.3286,45.2948,45.3286,31400.0
2011-12-29 10:40:00,66.92,66.96,66.92,66.96,62300.0,45.3286,45.3557,45.3286,45.3557,62300.0
2011-12-29 10:45:00,66.95,66.96,66.92,66.93,27000.0,45.349,45.3557,45.3286,45.3354,27000.0
2011-12-29 10:50:00,66.93,66.93,66.89,66.9,40200.0,45.3354,45.3354,45.3083,45.3151,40200.0
2011-12-29 10:55:00,66.9,66.91,66.87,66.87,35000.0,45.3151,45.3219,45.2948,45.2948,35000.0
2011-12-29 11:00:00,66.88,66.88,66.83,66.86,45600.0,45.3015,45.3015,45.2677,45.288,45600.0
2011-12-29 11:05:00,66.85,66.87,66.75,66.75,74900.0,45.2812,45.2948,45.2135,45.2135,74900.0
2011-12-29 11:10:00,66.76,66.78,66.74,66.75,45500.0,45.2203,45.2338,45.2067,45.2135,45500.0
2011-12-29 11:15:00,66.76,66.77,66.72,66.74,36600.0,45.2203,45.227,45.1932,45.2067,36600.0
2011-12-29 11:20:00,66.73,66.74,66.7,66.72,38700.0,45.1999,45.2067,45.1796,45.1932,38700.0
2011-12-29 11:25:00,66.72,66.74,66.68,66.68,74600.0,45.1932,45.2067,45.1661,45.1661,74600.0
2011-12-29 11:30:00,66.67,66.71,66.67,66.68,56400.0,45.1593,45.1864,45.1593,45.1661,56400.0
2011-12-29 11:35:00,66.68,66.71,66.67,66.68,52600.0,45.1661,45.1864,45.1593,45.1661,52600.0
2011-12-29 11:40:00,66.67,66.7,66.65,66.66,43700.0,45.1593,45.1796,45.1457,45.1525,43700.0
2011-12-29 11:45:00,66.66,66.68,66.65,66.67,16200.0,45.1525,45.1661,45.1457,45.1593,16200.0
2011-12-29 11:50:00,66.67,66.75,66.67,66.72,32000.0,45.1593,45.2135,45.1593,45.1932,32000.0
2011-12-29 11:55:00,66.73,66.78,66.72,66.78,36900.0,45.1999,45.2338,45.1932,45.2338,36900.0
2011-12-29 12:00:00,66.78,66.78,66.75,66.78,24300.0,45.2338,45.2338,45.2135,45.2338,24300.0
2011-12-29 12:05:00,66.79,66.81,66.76,66.77,37100.0,45.2406,45.2541,45.2203,45.227,37100.0
2011-12-29 12:10:00,66.76,66.78,66.76,66.76,30000.0,45.2203,45.2338,45.2203,45.2203,30000.0
2011-12-29 12:15:00,66.76,66.79,66.76,66.77,22400.0,45.2203,45.2406,45.2203,45.227,22400.0
2011-12-29 12:20:00,66.77,66.79,66.77,66.78,15500.0,45.227,45.2406,45.227,45.2338,15500.0
2011-12-29 12:25:00,66.78,66.79,66.77,66.78,12400.0,45.2338,45.2406,45.227,45.2338,12400.0
2011-12-29 12:30:00,66.78,66.79,66.77,66.77,25300.0,45.2338,45.2406,45.227,45.227,25300.0
2011-12-29 12:35:00,66.77,66.79,66.76,66.78,16200.0,45.227,45.2406,45.2203,45.2338,16200.0
2011-12-29 12:40:00,66.78,66.79,66.76,66.77,13100.0,45.2338,45.2406,45.2203,45.227,13100.0
2011-12-29 12:45:00,66.76,66.82,66.76,66.82,32200.0,45.2203,45.2609,45.2203,45.2609,32200.0
2011-12-29 12:50:00,66.82,66.84,66.81,66.84,21000.0,45.2609,45.2744,45.2541,45.2744,21000.0
2011-12-29 12:55:00,66.84,66.88,66.84,66.88,32000.0,45.2744,45.3015,45.2744,45.3015,32000.0
2011-12-29 13:00:00,66.87,66.89,66.86,66.87,36800.0,45.2948,45.3083,45.288,45.2948,36800.0
2011-12-29 13:05:00,66.87,66.88,66.87,66.88,23300.0,45.2948,45.3015,45.2948,45.3015,23300.0
2011-12-29 13:10:00,66.88,66.89,66.87,66.89,30700.0,45.3015,45.3083,45.2948,45.3083,30700.0
2011-12-29 13:15:00,66.89,66.89,66.84,66.85,48200.0,45.3083,45.3083,45.2744,45.2812,48200.0
2011-12-29 13:20:00,66.84,66.85,66.83,66.83,22900.0,45.2744,45.2812,45.2677,45.2677,22900.0
2011-12-29 13:25:00,66.84,66.85,66.82,66.83,30500.0,45.2744,45.2812,45.2609,45.2677,30500.0
2011-12-29 13:30:00,66.83,66.83,66.8,66.81,20000.0,45.2677,45.2677,45.2473,45.2541,20000.0
2011-12-29 13:35:00,66.81,66.83,66.79,66.83,26100.0,45.2541,45.2677,45.2406,45.2677,26100.0
2011-12-29 13:40:00,66.82,66.85,66.82,66.84,36200.0,45.2609,45.2812,45.2609,45.2744,36200.0
2011-12-29 13:45:00,66.84,66.85,66.82,66.84,21500.0,45.2744,45.2812,45.2609,45.2744,21500.0
2011-12-29 13:50:00,66.84,66.86,66.83,66.84,23000.0,45.2744,45.288,45.2677,45.2744,23000.0
2011-12-29 13:55:00,66.84,66.85,66.83,66.83,15700.0,45.2744,45.2812,45.2677,45.2677,15700.0
2011-12-29 14:00:00,66.84,66.86,66.82,66.82,25400.0,45.2744,45.288,45.2609,45.2609,25400.0
2011-12-29 14:05:00,66.82,66.84,66.81,66.83,45200.0,45.2609,45.2744,45.2541,45.2677,45200.0
2011-12-29 14:10:00,66.84,66.86,66.83,66.85,25800.0,45.2744,45.288,45.2677,45.2812,25800.0
2011-12-29 14:15:00,66.85,66.85,66.84,66.84,16900.0,45.2812,45.2812,45.2744,45.2744,16900.0
2011-12-29 14:20:00,66.84,66.87,66.84,66.86,27100.0,45.2744,45.2948,45.2744,45.288,27100.0
2011-12-29 14:25:00,66.85,66.88,66.84,66.88,34000.0,45.2812,45.3015,45.2744,45.3015,34000.0
2011-12-29 14:30:00,66.88,66.89,66.86,66.88,31200.0,45.3015,45.3083,45.288,45.3015,31200.0
2011-12-29 14:35:00,66.88,66.89,66.86,66.88,22400.0,45.3015,45.3083,45.288,45.3015,22400.0
2011-12-29 14:40:00,66.88,66.88,66.87,66.88,19300.0,45.3015,45.3015,45.2948,45.3015,19300.0
2011-12-29 14:45:00,66.88,66.89,66.86,66.88,21100.0,45.3015,45.3083,45.288,45.3015,21100.0
2011-12-29 14:50:00,66.88,66.89,66.87,66.88,10900.0,45.3015,45.3083,45.2948,45.3015,10900.0
2011-12-29 14:55:00,66.87,66.88,66.85,66.86,26400.0,45.2948,45.3015,45.2812,45.288,26400.0
2011-12-29 15:00:00,66.86,66.88,66.86,66.86,52700.0,45.288,45.3015,45.288,45.288,52700.0
2011-12-29 15:05:00,66.86,66.88,66.85,66.87,15700.0,45.288,45.3015,45.2812,45.2948,15700.0
2011-12-29 15:10:00,66.86,66.89,66.86,66.89,42800.0,45.288,45.3083,45.288,45.3083,42800.0
2011-12-29 15:15:00,66.88,66.92,66.88,66.91,51700.0,45.3015,45.3286,45.3015,45.3219,51700.0
2011-12-29 15:20:00,66.9,66.93,66.89,66.93,40300.0,45.3151,45.3354,45.3083,45.3354,40300.0
2011-12-29 15:25:00,66.92,66.94,66.9,66.92,37800.0,45.3286,45.3422,45.3151,45.3286,37800.0
2011-12-29 15:30:00,66.91,66.92,66.88,66.89,63200.0,45.3219,45.3286,45.3015,45.3083,63200.0
2011-12-29 15:35:00,66.89,66.94,66.88,66.92,93300.0,45.3083,45.3422,45.3015,45.3286,93300.0
2011-12-29 15:40:00,66.92,66.97,66.92,66.97,111000.0,45.3286,45.3625,45.3286,45.3625,111000.0
2011-12-29 15:45:00,66.97,66.98,66.92,66.92,83900.0,45.3625,45.3693,45.3286,45.3286,83900.0
2011-12-29 15:50:00,66.93,66.94,66.91,66.92,109900.0,45.3354,45.3422,45.3219,45.3286,109900.0
2011-12-29 15:55:00,66.92,66.96,66.88,66.94,441000.0,45.3286,45.3557,45.3015,45.3422,441000.0
2011-12-30 09:30:00,66.88,66.93,66.82,66.87,142900.0,45.3015,45.3354,45.2609,45.2948,142900.0
2011-12-30 09:35:00,66.88,66.89,66.66,66.69,82700.0,45.3015,45.3083,45.1525,45.1728,82700.0
2011-12-30 09:40:00,66.68,66.69,66.62,66.62,37000.0,45.1661,45.1728,45.1254,45.1254,37000.0
2011-12-30 09:45:00,66.62,66.88,66.62,66.88,57100.0,45.1254,45.3015,45.1254,45.3015,57100.0
2011-12-30 09:50:00,66.88,66.89,66.84,66.87,49100.0,45.3015,45.3083,45.2744,45.2948,49100.0
2011-12-30 09:55:00,66.88,66.9,66.86,66.89,26800.0,45.3015,45.3151,45.288,45.3083,26800.0
2011-12-30 10:00:00,66.89,66.9,66.87,66.87,49300.0,45.3083,45.3151,45.2948,45.2948,49300.0
2011-12-30 10:05:00,66.87,66.92,66.87,66.9,27600.0,45.2948,45.3286,45.2948,45.3151,27600.0
2011-12-30 10:10:00,66.89,66.93,66.89,66.91,20200.0,45.3083,45.3354,45.3083,45.3219,20200.0
2011-12-30 10:15:00,66.92,66.93,66.89,66.9,20100.0,45.3286,45.3354,45.3083,45.3151,20100.0
2011-12-30 10:20:00,66.9,66.9,66.86,66.88,65000.0,45.3151,45.3151,45.288,45.3015,65000.0
2011-12-30 10:25:00,66.88,66.88,66.83,66.84,34800.0,45.3015,45.3015,45.2677,45.2744,34800.0
2011-12-30 10:30:00,66.83,66.84,66.8,66.83,36000.0,45.2677,45.2744,45.2473,45.2677,36000.0
2011-12-30 10:35:00,66.83,66.87,66.83,66.86,25900.0,45.2677,45.2948,45.2677,45.288,25900.0
2011-12-30 10:40:00,66.85,66.88,66.85,66.86,17200.0,45.2812,45.3015,45.2812,45.288,17200.0
2011-12-30 10:45:00,66.86,66.89,66.86,66.89,34900.0,45.288,45.3083,45.288,45.3083,34900.0
2011-12-30 10:50:00,66.89,66.9,66.87,66.89,20000.0,45.3083,45.3151,45.2948,45.3083,20000.0
2011-12-30 10:55:00,66.89,66.91,66.87,66.87,27400.0,45.3083,45.3219,45.2948,45.2948,27400.0
2011-12-30 11:00:00,66.87,66.9,66.86,66.87,31600.0,45.2948,45.3151,45.288,45.2948,31600.0
2011-12-30 11:05:00,66.87,66.9,66.86,66.89,27000.0,45.2948,45.3151,45.288,45.3083,27000.0
2011-12-30 11:10:00,66.89,66.92,66.88,66.89,34800.0,45.3083,45.3286,45.3015,45.3083,34800.0
2011-12-30 11:15:00,66.89,66.93,66.89,66.93,36500.0,45.3083,45.3354,45.3083,45.3354,36500.0
2011-12-30 11:20:00,66.93,66.96,66.91,66.94,48500.0,45.3354,45.3557,45.3219,45.3422,48500.0
2011-12-30 11:25:00,66.94,66.95,66.92,66.93,44500.0,45.3422,45.349,45.3286,45.3354,44500.0
2011-12-30 11:30:00,66.92,66.93,66.91,66.92,14100.0,45.3286,45.3354,45.3219,45.3286,14100.0
2011-12-30 11:35:00,66.92,66.92,66.89,66.91,33800.0,45.3286,45.3286,45.3083,45.3219,33800.0
2011-12-30 11:40:00,66.9,66.91,66.87,66.89,33700.0,45.3151,45.3219,45.2948,45.3083,33700.0
2011-12-30 11:45:00,66.88,66.93,66.88,66.9,36100.0,45.3015,45.3354,45.3015,45.3151,36100.0
2011-12-30 11:50:00,66.9,66.9,66.85,66.86,33600.0,45.3151,45.3151,45.2812,45.288,33600.0
2011-12-30 11:55:00,66.85,66.87,66.8,66.81,40600.0,45.2812,45.2948,45.2473,45.2541,40600.0
2011-12-30 12:00:00,66.81,66.81,66.76,66.77,34000.0,45.2541,45.2541,45.2203,45.227,34000.0
2011-12-30 12:05:00,66.77,66.78,66.76,66.78,24100.0,45.227,45.2338,45.2203,45.2338,24100.0
2011-12-30 12:10:00,66.77,66.78,66.75,66.76,25000.0,45.227,45.2338,45.2135,45.2203,25000.0
2011-12-30 12:15:00,66.75,66.78,66.75,66.76,23600.0,45.2135,45.2338,45.2135,45.2203,23600.0
2011-12-30 12:20:00,66.76,66.76,66.74,66.75,10400.0,45.2203,45.2203,45.2067,45.2135,10400.0
2011-12-30 12:25:00,66.75,66.78,66.74,66.77,21600.0,45.2135,45.2338,45.2067,45.227,21600.0
2011-12-30 12:30:00,66.76,66.77,66.75,66.76,15900.0,45.2203,45.227,45.2135,45.2203,15900.0
2011-12-30 12:35:00,66.76,66.78,66.73,66.73,43600.0,45.2203,45.2338,45.1999,45.1999,43600.0
2011-12-30 12:40:00,66.74,66.75,66.73,66.74,18600.0,45.2067,45.2135,45.1999,45.2067,18600.0
2011-12-30 12:45:00,66.75,66.75,66.73,66.75,12200.0,45.2135,45.2135,45.1999,45.2135,12200.0
2011-12-30 12:50:00,66.75,66.75,66.71,66.71,24800.0,45.2135,45.2135,45.1864,45.1864,24800.0
2011-12-30 12:55:00,66.71,66.72,66.69,66.69,16200.0,45.1864,45.1932,45.1728,45.1728,16200.0
2011-12-30 13:00:00,66.69,66.71,66.68,66.68,20100.0,45.1728,45.1864,45.1661,45.1661,20100.0
2011-12-30 13:05:00,66.68,66.72,66.68,66.72,27300.0,45.1661,45.1932,45.1661,45.1932,27300.0
2011-12-30 13:10:00,66.71,66.72,66.69,66.72,9000.0,45.1864,45.1932,45.1728,45.1932,9000.0
2011-12-30 13:15:00,66.72,66.73,66.7,66.7,18400.0,45.1932,45.1999,45.1796,45.1796,18400.0
2011-12-30 13:20:00,66.69,66.71,66.69,66.69,21200.0,45.1728,45.1864,45.1728,45.1728,21200.0
2011-12-30 13:25:00,66.69,66.7,66.67,66.68,14100.0,45.1728,45.1796,45.1593,45.1661,14100.0
2011-12-30 13:30:00,66.68,66.7,66.66,66.68,35200.0,45.1661,45.1796,45.1525,45.1661,35200.0
2011-12-30 13:35:00,66.69,66.69,66.64,66.66,46500.0,45.1728,45.1728,45.139,45.1525,46500.0
2011-12-30 13:40:00,66.66,66.67,66.63,66.67,18200.0,45.1525,45.1593,45.1322,45.1593,18200.0
2011-12-30 13:45:00,66.66,66.67,66.64,66.65,10500.0,45.1525,45.1593,45.139,45.1457,10500.0
2011-12-30 13:50:00,66.65,66.68,66.65,66.67,15100.0,45.1457,45.1661,45.1457,45.1593,15100.0
2011-12-30 13:55:00,66.66,66.68,66.65,66.67,14900.0,45.1525,45.1661,45.1457,45.1593,14900.0
2011-12-30 14:00:00,66.66,66.68,66.66,66.67,15400.0,45.1525,45.1661,45.1525,45.1593,15400.0
2011-12-30 14:05:00,66.67,66.69,66.67,66.69,16300.0,45.1593,45.1728,45.1593,45.1728,16300.0
2011-12-30 14:10:00,66.69,66.69,66.66,66.66,19100.0,45.1728,45.1728,45.1525,45.1525,19100.0
2011-12-30 14:15:00,66.66,66.68,66.64,66.66,31100.0,45.1525,45.1661,45.139,45.1525,31100.0
2011-12-30 14:20:00,66.67,66.67,66.59,66.62,53000.0,45.1593,45.1593,45.1051,45.1254,53000.0
2011-12-30 14:25:00,66.61,66.64,66.61,66.63,21500.0,45.1187,45.139,45.1187,45.1322,21500.0
2011-12-30 14:30:00,66.64,66.68,66.64,66.66,44800.0,45.139,45.1661,45.139,45.1525,44800.0
2011-12-30 14:35:00,66.66,66.7,66.66,66.7,17600.0,45.1525,45.1796,45.1525,45.1796,17600.0
2011-12-30 14:40:00,66.7,66.71,66.69,66.7,12900.0,45.1796,45.1864,45.1728,45.1796,12900.0
2011-12-30 14:45:00,66.71,66.72,66.7,66.72,22800.0,45.1864,45.1932,45.1796,45.1932,22800.0
2011-12-30 14:50:00,66.72,66.72,66.7,66.7,32700.0,45.1932,45.1932,45.1796,45.1796,32700.0
2011-12-30 14:55:00,66.7,66.71,66.69,66.7,17700.0,45.1796,45.1864,45.1728,45.1796,17700.0
2011-12-30 15:00:00,66.71,66.73,66.69,66.7,48600.0,45.1864,45.1999,45.1728,45.1796,48600.0
2011-12-30 15:05:00,66.71,66.71,66.68,66.68,31300.0,45.1864,45.1864,45.1661,45.1661,31300.0
2011-12-30 15:10:00,66.68,66.7,66.67,66.7,20900.0,45.1661,45.1796,45.1593,45.1796,20900.0
2011-12-30 15:15:00,66.7,66.71,66.69,66.7,26400.0,45.1796,45.1864,45.1728,45.1796,26400.0
2011-12-30 15:20:00,66.71,66.74,66.7,66.72,48000.0,45.1864,45.2067,45.1796,45.1932,48000.0
2011-12-30 15:25:00,66.73,66.73,66.68,66.69,27100.0,45.1999,45.1999,45.1661,45.1728,27100.0
2011-12-30 15:30:00,66.7,66.75,66.7,66.73,44500.0,45.1796,45.2135,45.1796,45.1999,44500.0
2011-12-30 15:35:00,66.73,66.77,66.73,66.77,68800.0,45.1999,45.227,45.1999,45.227,68800.0
2011-12-30 15:40:00,66.77,66.79,66.74,66.77,130100.0,45.227,45.2406,45.2067,45.227,130100.0
2011-12-30 15:45:00,66.77,66.79,66.7,66.77,112800.0,45.227,45.2406,45.1796,45.227,112800.0
2011-12-30 15:50:00,66.78,66.79,66.76,66.79,70500.0,45.2338,45.2406,45.2203,45.2406,70500.0
2011-12-30 15:55:00,66.79,66.79,66.67,66.67,278100.0,45.2406,45.2406,45.1593,45.1593,278100.0
2012-01-03 09:30:00,66.3,66.5,66.27,66.5,771100.0,44.9087,45.0441,44.8884,45.0441,771100.0
2012-01-03 09:35:00,66.49,66.62,66.45,66.52,201000.0,45.0374,45.1254,45.0103,45.0577,201000.0
2012-01-03 09:40:00,66.53,66.7,66.51,66.7,201400.0,45.0645,45.1796,45.0509,45.1796,201400.0
2012-01-03 09:45:00,66.69,66.76,66.66,66.76,169100.0,45.1728,45.2203,45.1525,45.2203,169100.0
2012-01-03 09:50:00,66.77,66.79,66.75,66.78,101900.0,45.227,45.2406,45.2135,45.2338,101900.0
2012-01-03 09:55:00,66.78,66.89,66.78,66.86,168000.0,45.2338,45.3083,45.2338,45.288,168000.0
2012-01-03 10:00:00,66.86,66.9,66.76,66.89,193200.0,45.288,45.3151,45.2203,45.3083,193200.0
2012-01-03 10:05:00,66.89,66.9,66.82,66.85,140300.0,45.3083,45.3151,45.2609,45.2812,140300.0
2012-01-03 10:10:00,66.85,66.87,66.81,66.84,162500.0,45.2812,45.2948,45.2541,45.2744,162500.0
2012-01-03 10:15:00,66.83,66.85,66.73,66.8,159600.0,45.2677,45.2812,45.1999,45.2473,159600.0
2012-01-03 10:20:00,66.81,66.86,66.8,66.8,181700.0,45.2541,45.288,45.2473,45.2473,181700.0
2012-01-03 10:25:00,66.8,66.88,66.8,66.86,127600.0,45.2473,45.3015,45.2473,45.288,127600.0
2012-01-03 10:30:00,66.87,66.91,66.85,66.9,119500.0,45.2948,45.3219,45.2812,45.3151,119500.0
2012-01-03 10:35:00,66.9,66.93,66.9,66.92,90500.0,45.3151,45.3354,45.3151,45.3286,90500.0
2012-01-03 10:40:00,66.93,66.95,66.92,66.94,140500.0,45.3354,45.349,45.3286,45.3422,140500.0
2012-01-03 10:45:00,66.95,66.97,66.92,66.94,205100.0,45.349,45.3625,45.3286,45.3422,205100.0
2012-01-03 10:50:00,66.93,66.95,66.9,66.9,141500.0,45.3354,45.349,45.3151,45.3151,141500.0
2012-01-03 10:55:00,66.91,66.94,66.9,66.93,84900.0,45.3219,45.3422,45.3151,45.3354,84900.0
2012-01-03 11:00:00,66.93,66.94,66.89,66.92,73500.0,45.3354,45.3422,45.3083,45.3286,73500.0
2012-01-03 11:05:00,66.93,66.95,66.92,66.93,107000.0,45.3354,45.349,45.3286,45.3354,107000.0
2012-01-03 11:10:00,66.93,66.97,66.92,66.97,99300.0,45.3354,45.3625,45.3286,45.3625,99300.0
2012-01-03 11:15:00,66.96,66.98,66.96,66.98,95100.0,45.3557,45.3693,45.3557,45.3693,95100.0
2012-01-03 11:20:00,66.97,66.98,66.92,66.95,180400.0,45.3625,45.3693,45.3286,45.349,180400.0
2012-01-03 11:25:00,66.95,66.96,66.93,66.94,103800.0,45.349,45.3557,45.3354,45.3422,103800.0
2012-01-03 11:30:00,66.94,66.97,66.93,66.95,65400.0,45.3422,45.3625,45.3354,45.349,65400.0
2012-01-03 11:35:00,66.95,66.97,66.95,66.97,70300.0,45.349,45.3625,45.349,45.3625,70300.0
2012-01-03 11:40:00,66.96,66.98,66.95,66.98,154400.0,45.3557,45.3693,45.349,45.3693,154400.0
2012-01-03 11:45:00,66.98,66.98,66.96,66.97,139400.0,45.3693,45.3693,45.3557,45.3625,139400.0
2012-01-03 11:50:00,66.98,66.98,66.95,66.98,123400.0,45.3693,45.3693,45.349,45.3693,123400.0
2012-01-03 11:55:00,66.97,66.99,66.97,66.99,111300.0,45.3625,45.376,45.3625,45.376,111300.0
2012-01-03 12:00:00,66.99,67.0,66.97,66.97,139700.0,45.376,45.3828,45.3625,45.3625,139700.0
2012-01-03 12:05:00,66.97,66.99,66.97,66.99,79700.0,45.3625,45.376,45.3625,45.376,79700.0
2012-01-03 12:10:00,66.98,66.99,66.98,66.99,46800.0,45.3693,45.376,45.3693,45.376,46800.0
2012-01-03 12:15:00,66.98,67.0,66.98,66.99,152000.0,45.3693,45.3828,45.3693,45.376,152000.0
2012-01-03 12:20:00,66.99,67.0,66.91,66.95,419000.0,45.376,45.3828,45.3219,45.349,419000.0
2012-01-03 12:25:00,66.94,66.95,66.92,66.95,111300.0,45.3422,45.349,45.3286,45.349,111300.0
2012-01-03 12:30:00,66.94,66.95,66.86,66.93,125200.0,45.3422,45.349,45.288,45.3354,125200.0
2012-01-03 12:35:00,66.93,66.95,66.89,66.91,76000.0,45.3354,45.349,45.3083,45.3219,76000.0
2012-01-03 12:40:00,66.91,66.95,66.89,66.89,109000.0,45.3219,45.349,45.3083,45.3083,109000.0
2012-01-03 12:45:00,66.89,66.9,66.87,66.88,67300.0,45.3083,45.3151,45.2948,45.3015,67300.0
2012-01-03 12:50:00,66.88,66.9,66.86,66.89,88300.0,45.3015,45.3151,45.288,45.3083,88300.0
2012-01-03 12:55:00,66.89,66.9,66.88,66.89,103300.0,45.3083,45.3151,45.3015,45.3083,103300.0
2012-01-03 13:00:00,66.9,66.9,66.84,66.84,120900.0,45.3151,45.3151,45.2744,45.2744,120900.0
2012-01-03 13:05:00,66.85,66.88,66.83,66.87,76200.0,45.2812,45.3015,45.2677,45.2948,76200.0
2012-01-03 13:10:00,66.87,66.89,66.85,66.86,49000.0,45.2948,45.3083,45.2812,45.288,49000.0
2012-01-03 13:15:00,66.86,66.88,66.85,66.86,58800.0,45.288,45.3015,45.2812,45.288,58800.0
2012-01-03 13:20:00,66.85,66.88,66.84,66.87,51100.0,45.2812,45.3015,45.2744,45.2948,51100.0
2012-01-03 13:25:00,66.87,66.88,66.83,66.86,87000.0,45.2948,45.3015,45.2677,45.288,87000.0
2012-01-03 13:30:00,66.87,66.88,66.83,66.88,53100.0,45.2948,45.3015,45.2677,45.3015,53100.0
2012-01-03 13:35:00,66.88,66.93,66.87,66.92,80700.0,45.3015,45.3354,45.2948,45.3286,80700.0
2012-01-03 13:40:00,66.92,66.97,66.92,66.95,65500.0,45.3286,45.3625,45.3286,45.349,65500.0
2012-01-03 13:45:00,66.95,66.97,66.94,66.96,65800.0,45.349,45.3625,45.3422,45.3557,65800.0
2012-01-03 13:50:00,66.97,66.97,66.91,66.94,81800.0,45.3625,45.3625,45.3219,45.3422,81800.0
2012-01-03 13:55:00,66.94,66.95,66.9,66.91,61800.0,45.3422,45.349,45.3151,45.3219,61800.0
2012-01-03 14:00:00,66.91,66.95,66.9,66.95,86700.0,45.3219,45.349,45.3151,45.349,86700.0
2012-01-03 14:05:00,66.95,66.96,66.92,66.95,68600.0,45.349,45.3557,45.3286,45.349,68600.0
2012-01-03 14:10:00,66.95,66.97,66.95,66.96,72200.0,45.349,45.3625,45.349,45.3557,72200.0
2012-01-03 14:15:00,66.96,66.98,66.96,66.97,79700.0,45.3557,45.3693,45.3557,45.3625,79700.0
2012-01-03 14:20:00,66.97,66.98,66.97,66.97,40600.0,45.3625,45.3693,45.3625,45.3625,40600.0
2012-01-03 14:25:00,66.97,66.99,66.95,66.98,62900.0,45.3625,45.376,45.349,45.3693,62900.0
2012-01-03 14:30:00,66.98,66.99,66.94,66.96,93600.0,45.3693,45.376,45.3422,45.3557,93600.0
2012-01-03 14:35:00,66.97,66.98,66.93,66.93,85200.0,45.3625,45.3693,45.3354,45.3354,85200.0
2012-01-03 14:40:00,66.93,66.97,66.92,66.94,74000.0,45.3354,45.3625,45.3286,45.3422,74000.0
2012-01-03 14:45:00,66.95,66.96,66.93,66.94,62000.0,45.349,45.3557,45.3354,45.3422,62000.0
2012-01-03 14:50:00,66.94,66.96,66.94,66.94,61700.0,45.3422,45.3557,45.3422,45.3422,61700.0
2012-01-03 14:55:00,66.94,66.96,66.91,66.92,127900.0,45.3422,45.3557,45.3219,45.3286,127900.0
2012-01-03 15:00:00,66.92,66.93,66.89,66.89,58500.0,45.3286,45.3354,45.3083,45.3083,58500.0
2012-01-03 15:05:00,66.89,66.92,66.8,66.83,445800.0,45.3083,45.3286,45.2473,45.2677,445800.0
2012-01-03 15:10:00,66.83,66.83,66.76,66.76,130800.0,45.2677,45.2677,45.2203,45.2203,130800.0
2012-01-03 15:15:00,66.76,66.84,66.75,66.84,100500.0,45.2203,45.2744,45.2135,45.2744,100500.0
2012-01-03 15:20:00,66.84,66.85,66.76,66.76,108700.0,45.2744,45.2812,45.2203,45.2203,108700.0
2012-01-03 15:25:00,66.76,66.83,66.75,66.83,120000.0,45.2203,45.2677,45.2135,45.2677,120000.0
2012-01-03 15:30:00,66.83,66.88,66.83,66.87,107500.0,45.2677,45.3015,45.2677,45.2948,107500.0
2012-01-03 15:35:00,66.87,66.88,66.82,66.86,90400.0,45.2948,45.3015,45.2609,45.288,90400.0
2012-01-03 15:40:00,66.85,66.92,66.85,66.92,163600.0,45.2812,45.3286,45.2812,45.3286,163600.0
2012-01-03 15:45:00,66.92,66.95,66.91,66.92,283300.0,45.3286,45.349,45.3219,45.3286,283300.0
2012-01-03 15:50:00,66.93,66.93,66.89,66.91,225800.0,45.3354,45.3354,45.3083,45.3219,225800.0
2012-01-03 15:55:00,66.9,66.91,66.79,66.8,566500.0,45.3151,45.3219,45.2406,45.2473,566500.0
2012-01-04 09:30:00,66.63,66.86,66.56,66.85,366400.0,45.1322,45.288,45.0848,45.2812,366400.0
2012-01-04 09:35:00,66.85,66.88,66.82,66.83,173000.0,45.2812,45.3015,45.2609,45.2677,173000.0
2012-01-04 09:40:00,66.83,66.84,66.77,66.79,118800.0,45.2677,45.2744,45.227,45.2406,118800.0
2012-01-04 09:45:00,66.79,66.79,66.67,66.68,123800.0,45.2406,45.2406,45.1593,45.1661,123800.0
2012-01-04 09:50:00,66.67,66.68,66.62,66.63,146800.0,45.1593,45.1661,45.1254,45.1322,146800.0
2012-01-04 09:55:00,66.63,66.75,66.63,66.75,124900.0,45.1322,45.2135,45.1322,45.2135,124900.0
2012-01-04 10:00:00,66.73,66.75,66.69,66.7,115800.0,45.1999,45.2135,45.1728,45.1796,115800.0
2012-01-04 10:05:00,66.7,66.77,66.7,66.76,99800.0,45.1796,45.227,45.1796,45.2203,99800.0
2012-01-04 10:10:00,66.77,66.77,66.67,66.67,158600.0,45.227,45.227,45.1593,45.1593,158600.0
2012-01-04 10:15:00,66.67,66.67,66.61,66.64,124500.0,45.1593,45.1593,45.1187,45.139,124500.0
2012-01-04 10:20:00,66.64,66.66,66.61,66.63,55700.0,45.139,45.1525,45.1187,45.1322,55700.0
2012-01-04 10:25:00,66.64,66.65,66.62,66.63,60900.0,45.139,45.1457,45.1254,45.1322,60900.0
2012-01-04 10:30:00,66.62,66.65,66.61,66.62,101300.0,45.1254,45.1457,45.1187,45.1254,101300.0
2012-01-04 10:35:00,66.62,66.63,66.51,66.51,137900.0,45.1254,45.1322,45.0509,45.0509,137900.0
2012-01-04 10:40:00,66.51,66.59,66.5,66.59,88300.0,45.0509,45.1051,45.0441,45.1051,88300.0
2012-01-04 10:45:00,66.59,66.61,66.57,66.61,49500.0,45.1051,45.1187,45.0916,45.1187,49500.0
2012-01-04 10:50:00,66.6,66.62,66.59,66.59,63400.0,45.1119,45.1254,45.1051,45.1051,63400.0
2012-01-04 10:55:00,66.59,66.62,66.59,66.59,64900.0,45.1051,45.1254,45.1051,45.1051,64900.0
2012-01-04 11:00:00,66.59,66.62,66.57,66.57,61200.0,45.1051,45.1254,45.0916,45.0916,61200.0
2012-01-04 11:05:00,66.57,66.58,66.48,66.48,115300.0,45.0916,45.0983,45.0306,45.0306,115300.0
2012-01-04 11:10:00,66.48,66.52,66.48,66.49,104900.0,45.0306,45.0577,45.0306,45.0374,104900.0
2012-01-04 11:15:00,66.48,66.52,66.47,66.51,46400.0,45.0306,45.0577,45.0238,45.0509,46400.0
2012-01-04 11:20:00,66.51,66.52,66.42,66.42,67300.0,45.0509,45.0577,44.99,44.99,67300.0
2012-01-04 11:25:00,66.42,66.49,66.42,66.45,155500.0,44.99,45.0374,44.99,45.0103,155500.0
2012-01-04 11:30:00,66.46,66.49,66.43,66.43,105400.0,45.017,45.0374,44.9967,44.9967,105400.0
2012-01-04 11:35:00,66.43,66.45,66.43,66.44,74200.0,44.9967,45.0103,44.9967,45.0035,74200.0
2012-01-04 11:40:00,66.45,66.45,66.39,66.4,95800.0,45.0103,45.0103,44.9696,44.9764,95800.0
2012-01-04 11:45:00,66.4,66.41,66.39,66.41,68500.0,44.9764,44.9832,44.9696,44.9832,68500.0
2012-01-04 11:50:00,66.42,66.42,66.4,66.41,69100.0,44.99,44.99,44.9764,44.9832,69100.0
2012-01-04 11:55:00,66.4,66.4,66.36,66.4,102400.0,44.9764,44.9764,44.9493,44.9764,102400.0
2012-01-04 12:00:00,66.4,66.4,66.38,66.4,26300.0,44.9764,44.9764,44.9629,44.9764,26300.0
2012-01-04 12:05:00,66.39,66.42,66.36,66.41,117000.0,44.9696,44.99,44.9493,44.9832,117000.0
2012-01-04 12:10:00,66.41,66.43,66.36,66.37,148900.0,44.9832,44.9967,44.9493,44.9561,148900.0
2012-01-04 12:15:00,66.38,66.42,66.34,66.42,93200.0,44.9629,44.99,44.9358,44.99,93200.0
2012-01-04 12:20:00,66.43,66.47,66.43,66.46,127200.0,44.9967,45.0238,44.9967,45.017,127200.0
2012-01-04 12:25:00,66.46,66.47,66.44,66.45,44000.0,45.017,45.0238,45.0035,45.0103,44000.0
2012-01-04 12:30:00,66.45,66.46,66.42,66.42,55500.0,45.0103,45.017,44.99,44.99,55500.0
2012-01-04 12:35:00,66.43,66.48,66.42,66.48,98100.0,44.9967,45.0306,44.99,45.0306,98100.0
2012-01-04 12:40:00,66.47,66.53,66.47,66.48,99400.0,45.0238,45.0645,45.0238,45.0306,99400.0
2012-01-04 12:45:00,66.49,66.51,66.48,66.5,68600.0,45.0374,45.0509,45.0306,45.0441,68600.0
2012-01-04 12:50:00,66.49,66.5,66.49,66.49,20500.0,45.0374,45.0441,45.0374,45.0374,20500.0
2012-01-04 12:55:00,66.49,66.51,66.49,66.49,71000.0,45.0374,45.0509,45.0374,45.0374,71000.0
2012-01-04 13:00:00,66.49,66.5,66.42,66.45,69500.0,45.0374,45.0441,44.99,45.0103,69500.0
2012-01-04 13:05:00,66.46,66.48,66.45,66.45,46900.0,45.017,45.0306,45.0103,45.0103,46900.0
2012-01-04 13:10:00,66.46,66.48,66.4,66.41,87500.0,45.017,45.0306,44.9764,44.9832,87500.0
2012-01-04 13:15:00,66.41,66.41,66.36,66.4,91200.0,44.9832,44.9832,44.9493,44.9764,91200.0
2012-01-04 13:20:00,66.4,66.41,66.37,66.4,71900.0,44.9764,44.9832,44.9561,44.9764,71900.0
2012-01-04 13:25:00,66.4,66.44,66.38,66.43,40500.0,44.9764,45.0035,44.9629,44.9967,40500.0
2012-01-04 13:30:00,66.43,66.45,66.43,66.45,48700.0,44.9967,45.0103,44.9967,45.0103,48700.0
2012-01-04 13:35:00,66.44,66.46,66.44,66.46,66900.0,45.0035,45.017,45.0035,45.017,66900.0
2012-01-04 13:40:00,66.46,66.47,66.45,66.47,46000.0,45.017,45.0238,45.0103,45.0238,46000.0
2012-01-04 13:45:00,66.46,66.55,66.45,66.55,101300.0,45.017,45.078,45.0103,45.078,101300.0
2012-01-04 13:50:00,66.55,66.55,66.53,66.55,76300.0,45.078,45.078,45.0645,45.078,76300.0
2012-01-04 13:55:00,66.55,66.56,66.51,66.55,120600.0,45.078,45.0848,45.0509,45.078,120600.0
2012-01-04 14:00:00,66.54,66.55,66.53,66.55,46300.0,45.0712,45.078,45.0645,45.078,46300.0
2012-01-04 14:05:00,66.54,66.57,66.54,66.57,78600.0,45.0712,45.0916,45.0712,45.0916,78600.0
2012-01-04 14:10:00,66.57,66.57,66.52,66.52,85800.0,45.0916,45.0916,45.0577,45.0577,85800.0
2012-01-04 14:15:00,66.52,66.58,66.52,66.58,53800.0,45.0577,45.0983,45.0577,45.0983,53800.0
2012-01-04 14:20:00,66.58,66.59,66.57,66.57,56100.0,45.0983,45.1051,45.0916,45.0916,56100.0
2012-01-04 14:25:00,66.57,66.59,66.55,66.56,87600.0,45.0916,45.1051,45.078,45.0848,87600.0
2012-01-04 14:30:00,66.56,66.57,66.53,66.54,77800.0,45.0848,45.0916,45.0645,45.0712,77800.0
2012-01-04 14:35:00,66.55,66.56,66.5,66.5,78600.0,45.078,45.0848,45.0441,45.0441,78600.0
2012-01-04 14:40:00,66.51,66.51,66.48,66.48,91200.0,45.0509,45.0509,45.0306,45.0306,91200.0
2012-01-04 14:45:00,66.49,66.5,66.42,66.43,105000.0,45.0374,45.0441,44.99,44.9967,105000.0
2012-01-04 14:50:00,66.42,66.51,66.41,66.51,81400.0,44.99,45.0509,44.9832,45.0509,81400.0
2012-01-04 14:55:00,66.51,66.51,66.48,66.48,79800.0,45.0509,45.0509,45.0306,45.0306,79800.0
2012-01-04 15:00:00,66.48,66.49,66.46,66.46,44100.0,45.0306,45.0374,45.017,45.017,44100.0
2012-01-04 15:05:00,66.46,66.49,66.41,66.43,221800.0,45.017,45.0374,44.9832,44.9967,221800.0
2012-01-04 15:10:00,66.43,66.48,66.43,66.46,94600.0,44.9967,45.0306,44.9967,45.017,94600.0
2012-01-04 15:15:00,66.46,66.46,66.43,66.45,71800.0,45.017,45.017,44.9967,45.0103,71800.0
2012-01-04 15:20:00,66.45,66.54,66.45,66.53,184400.0,45.0103,45.0712,45.0103,45.0645,184400.0
2012-01-04 15:25:00,66.54,66.54,66.51,66.52,81500.0,45.0712,45.0712,45.0509,45.0577,81500.0
2012-01-04 15:30:00,66.53,66.58,66.5,66.57,95500.0,45.0645,45.0983,45.0441,45.0916,95500.0
2012-01-04 15:35:00,66.58,66.62,66.54,66.59,221000.0,45.0983,45.1254,45.0712,45.1051,221000.0
2012-01-04 15:40:00,66.58,66.65,66.57,66.64,166800.0,45.0983,45.1457,45.0916,45.139,166800.0
2012-01-04 15:45:00,66.64,66.68,66.6,66.61,299100.0,45.139,45.1661,45.1119,45.1187,299100.0
2012-01-04 15:50:00,66.61,66.66,66.59,66.66,241800.0,45.1187,45.1525,45.1051,45.1525,241800.0
2012-01-04 15:55:00,66.65,66.77,66.65,66.76,931200.0,45.1457,45.227,45.1457,45.2203,931200.0
2012-01-05 09:30:00,66.41,66.56,66.41,66.5,347200.0,44.9832,45.0848,44.9832,45.0441,347200.0
2012-01-05 09:35:00,66.52,66.54,66.31,66.33,157000.0,45.0577,45.0712,44.9154,44.929,157000.0
2012-01-05 09:40:00,66.33,66.35,66.27,66.29,99700.0,44.929,44.9425,44.8884,44.9019,99700.0
2012-01-05 09:45:00,66.29,66.37,66.25,66.37,120000.0,44.9019,44.9561,44.8748,44.9561,120000.0
2012-01-05 09:50:00,66.36,66.57,66.36,66.55,186200.0,44.9493,45.0916,44.9493,45.078,186200.0
2012-01-05 09:55:00,66.55,66.65,66.52,66.6,196800.0,45.078,45.1457,45.0577,45.1119,196800.0
2012-01-05 10:00:00,66.59,66.59,66.5,66.53,218100.0,45.1051,45.1051,45.0441,45.0645,218100.0
2012-01-05 10:05:00,66.53,66.54,66.5,66.52,127700.0,45.0645,45.0712,45.0441,45.0577,127700.0
2012-01-05 10:10:00,66.51,66.51,66.44,66.5,94600.0,45.0509,45.0509,45.0035,45.0441,94600.0
2012-01-05 10:15:00,66.5,66.52,66.48,66.5,131600.0,45.0441,45.0577,45.0306,45.0441,131600.0
2012-01-05 10:20:00,66.49,66.5,66.45,66.46,100400.0,45.0374,45.0441,45.0103,45.017,100400.0
2012-01-05 10:25:00,66.46,66.47,66.42,66.44,112600.0,45.017,45.0238,44.99,45.0035,112600.0
2012-01-05 10:30:00,66.45,66.48,66.44,66.48,75600.0,45.0103,45.0306,45.0035,45.0306,75600.0
2012-01-05 10:35:00,66.48,66.5,66.48,66.5,102900.0,45.0306,45.0441,45.0306,45.0441,102900.0
2012-01-05 10:40:00,66.5,66.5,66.48,66.5,65800.0,45.0441,45.0441,45.0306,45.0441,65800.0
2012-01-05 10:45:00,66.49,66.51,66.49,66.49,114800.0,45.0374,45.0509,45.0374,45.0374,114800.0
2012-01-05 10:50:00,66.5,66.51,66.47,66.5,104400.0,45.0441,45.0509,45.0238,45.0441,104400.0
2012-01-05 10:55:00,66.5,66.5,66.48,66.5,71900.0,45.0441,45.0441,45.0306,45.0441,71900.0
2012-01-05 11:00:00,66.49,66.5,66.49,66.5,72800.0,45.0374,45.0441,45.0374,45.0441,72800.0
2012-01-05 11:05:00,66.49,66.52,66.48,66.48,113400.0,45.0374,45.0577,45.0306,45.0306,113400.0
2012-01-05 11:10:00,66.49,66.49,66.47,66.47,54000.0,45.0374,45.0374,45.0238,45.0238,54000.0
2012-01-05 11:15:00,66.48,66.48,66.42,66.42,61100.0,45.0306,45.0306,44.99,44.99,61100.0
2012-01-05 11:20:00,66.42,66.46,66.41,66.44,136500.0,44.99,45.017,44.9832,45.0035,136500.0
2012-01-05 11:25:00,66.45,66.51,66.44,66.51,111700.0,45.0103,45.0509,45.0035,45.0509,111700.0
2012-01-05 11:30:00,66.5,66.52,66.48,66.51,116800.0,45.0441,45.0577,45.0306,45.0509,116800.0
2012-01-05 11:35:00,66.5,66.54,66.5,66.53,62900.0,45.0441,45.0712,45.0441,45.0645,62900.0
2012-01-05 11:40:00,66.54,66.54,66.51,66.51,73600.0,45.0712,45.0712,45.0509,45.0509,73600.0
2012-01-05 11:45:00,66.51,66.54,66.48,66.49,164900.0,45.0509,45.0712,45.0306,45.0374,164900.0
2012-01-05 11:50:00,66.49,66.53,66.49,66.53,114600.0,45.0374,45.0645,45.0374,45.0645,114600.0
2012-01-05 11:55:00,66.52,66.54,66.49,66.5,85000.0,45.0577,45.0712,45.0374,45.0441,85000.0
2012-01-05 12:00:00,66.5,66.51,66.46,66.47,74700.0,45.0441,45.0509,45.017,45.0238,74700.0
2012-01-05 12:05:00,66.47,66.5,66.47,66.48,60700.0,45.0238,45.0441,45.0238,45.0306,60700.0
2012-01-05 12:10:00,66.48,66.5,66.39,66.4,210800.0,45.0306,45.0441,44.9696,44.9764,210800.0
2012-01-05 12:15:00,66.4,66.47,66.39,66.46,74300.0,44.9764,45.0238,44.9696,45.017,74300.0
2012-01-05 12:20:00,66.45,66.45,66.41,66.45,68700.0,45.0103,45.0103,44.9832,45.0103,68700.0
2012-01-05 12:25:00,66.45,66.48,66.43,66.44,74600.0,45.0103,45.0306,44.9967,45.0035,74600.0
2012-01-05 12:30:00,66.44,66.44,66.41,66.42,41200.0,45.0035,45.0035,44.9832,44.99,41200.0
2012-01-05 12:35:00,66.41,66.45,66.41,66.45,72800.0,44.9832,45.0103,44.9832,45.0103,72800.0
2012-01-05 12:40:00,66.44,66.48,66.44,66.46,81300.0,45.0035,45.0306,45.0035,45.017,81300.0
2012-01-05 12:45:00,66.47,66.51,66.45,66.5,123500.0,45.0238,45.0509,45.0103,45.0441,123500.0
2012-01-05 12:50:00,66.49,66.52,66.48,66.51,98500.0,45.0374,45.0577,45.0306,45.0509,98500.0
2012-01-05 12:55:00,66.51,66.53,66.47,66.49,236100.0,45.0509,45.0645,45.0238,45.0374,236100.0
2012-01-05 13:00:00,66.49,66.49,66.44,66.45,79200.0,45.0374,45.0374,45.0035,45.0103,79200.0
2012-01-05 13:05:00,66.45,66.47,66.43,66.44,81000.0,45.0103,45.0238,44.9967,45.0035,81000.0
2012-01-05 13:10:00,66.44,66.48,66.42,66.43,76300.0,45.0035,45.0306,44.99,44.9967,76300.0
2012-01-05 13:15:00,66.43,66.44,66.39,66.42,137300.0,44.9967,45.0035,44.9696,44.99,137300.0
2012-01-05 13:20:00,66.43,66.46,66.41,66.44,82400.0,44.9967,45.017,44.9832,45.0035,82400.0
2012-01-05 13:25:00,66.44,66.5,66.42,66.48,75200.0,45.0035,45.0441,44.99,45.0306,75200.0
2012-01-05 13:30:00,66.49,66.5,66.47,66.49,87200.0,45.0374,45.0441,45.0238,45.0374,87200.0
2012-01-05 13:35:00,66.49,66.53,66.47,66.52,163600.0,45.0374,45.0645,45.0238,45.0577,163600.0
2012-01-05 13:40:00,66.52,66.53,66.5,66.52,104400.0,45.0577,45.0645,45.0441,45.0577,104400.0
2012-01-05 13:45:00,66.51,66.53,66.5,66.51,79800.0,45.0509,45.0645,45.0441,45.0509,79800.0
2012-01-05 13:50:00,66.5,66.54,66.49,66.51,160100.0,45.0441,45.0712,45.0374,45.0509,160100.0
2012-01-05 13:55:00,66.51,66.51,66.46,66.5,91100.0,45.0509,45.0509,45.017,45.0441,91100.0
2012-01-05 14:00:00,66.49,66.5,66.49,66.5,61800.0,45.0374,45.0441,45.0374,45.0441,61800.0
2012-01-05 14:05:00,66.5,66.52,66.49,66.5,89400.0,45.0441,45.0577,45.0374,45.0441,89400.0
2012-01-05 14:10:00,66.49,66.52,66.49,66.52,117000.0,45.0374,45.0577,45.0374,45.0577,117000.0
2012-01-05 14:15:00,66.52,66.52,66.46,66.5,94300.0,45.0577,45.0577,45.017,45.0441,94300.0
2012-01-05 14:20:00,66.49,66.5,66.45,66.45,108100.0,45.0374,45.0441,45.0103,45.0103,108100.0
2012-01-05 14:25:00,66.45,66.49,66.45,66.49,66700.0,45.0103,45.0374,45.0103,45.0374,66700.0
2012-01-05 14:30:00,66.49,66.51,66.49,66.5,40600.0,45.0374,45.0509,45.0374,45.0441,40600.0
2012-01-05 14:35:00,66.5,66.5,66.49,66.5,48200.0,45.0441,45.0441,45.0374,45.0441,48200.0
2012-01-05 14:40:00,66.5,66.51,66.48,66.48,90500.0,45.0441,45.0509,45.0306,45.0306,90500.0
2012-01-05 14:45:00,66.48,66.5,66.45,66.49,151900.0,45.0306,45.0441,45.0103,45.0374,151900.0
2012-01-05 14:50:00,66.5,66.55,66.5,66.52,98100.0,45.0441,45.078,45.0441,45.0577,98100.0
2012-01-05 14:55:00,66.51,66.54,66.51,66.52,71200.0,45.0509,45.0712,45.0509,45.0577,71200.0
2012-01-05 15:00:00,66.52,66.64,66.51,66.64,145600.0,45.0577,45.139,45.0509,45.139,145600.0
2012-01-05 15:05:00,66.64,66.64,66.53,66.59,266300.0,45.139,45.139,45.0645,45.1051,266300.0
2012-01-05 15:10:00,66.59,66.61,66.52,66.54,166200.0,45.1051,45.1187,45.0577,45.0712,166200.0
2012-01-05 15:15:00,66.54,66.57,66.51,66.56,126500.0,45.0712,45.0916,45.0509,45.0848,126500.0
2012-01-05 15:20:00,66.57,66.58,66.51,66.54,105600.0,45.0916,45.0983,45.0509,45.0712,105600.0
2012-01-05 15:25:00,66.53,66.54,66.51,66.51,72200.0,45.0645,45.0712,45.0509,45.0509,72200.0
2012-01-05 15:30:00,66.51,66.6,66.51,66.59,175900.0,45.0509,45.1119,45.0509,45.1051,175900.0
2012-01-05 15:35:00,66.59,66.62,66.58,66.59,116900.0,45.1051,45.1254,45.0983,45.1051,116900.0
2012-01-05 15:40:00,66.59,66.64,66.57,66.64,241900.0,45.1051,45.139,45.0916,45.139,241900.0
2012-01-05 15:45:00,66.64,66.65,66.55,66.61,220100.0,45.139,45.1457,45.078,45.1187,220100.0
2012-01-05 15:50:00,66.62,66.62,66.53,66.54,141300.0,45.1254,45.1254,45.0645,45.0712,141300.0
2012-01-05 15:55:00,66.53,66.56,66.51,66.52,322800.0,45.0645,45.0848,45.0509,45.0577,322800.0
2012-01-06 09:30:00,66.63,66.63,66.41,66.52,240600.0,45.1322,45.1322,44.9832,45.0577,240600.0
2012-01-06 09:35:00,66.51,66.62,66.51,66.61,105900.0,45.0509,45.1254,45.0509,45.1187,105900.0
2012-01-06 09:40:00,66.61,66.63,66.31,66.31,196600.0,45.1187,45.1322,44.9154,44.9154,196600.0
2012-01-06 09:45:00,66.31,66.37,66.3,66.36,108400.0,44.9154,44.9561,44.9087,44.9493,108400.0
2012-01-06 09:50:00,66.37,66.37,66.26,66.27,124900.0,44.9561,44.9561,44.8816,44.8884,124900.0
2012-01-06 09:55:00,66.26,66.27,66.22,66.23,100500.0,44.8816,44.8884,44.8545,44.8613,100500.0
2012-01-06 10:00:00,66.23,66.24,66.17,66.18,139400.0,44.8613,44.868,44.8206,44.8274,139400.0
2012-01-06 10:05:00,66.18,66.2,66.15,66.19,133800.0,44.8274,44.8409,44.8071,44.8342,133800.0
2012-01-06 10:10:00,66.19,66.33,66.19,66.33,86200.0,44.8342,44.929,44.8342,44.929,86200.0
2012-01-06 10:15:00,66.33,66.39,66.31,66.32,120600.0,44.929,44.9696,44.9154,44.9222,120600.0
2012-01-06 10:20:00,66.31,66.32,66.25,66.3,87000.0,44.9154,44.9222,44.8748,44.9087,87000.0
2012-01-06 10:25:00,66.3,66.3,66.14,66.14,150100.0,44.9087,44.9087,44.8003,44.8003,150100.0
2012-01-06 10:30:00,66.14,66.19,66.1,66.19,157100.0,44.8003,44.8342,44.7732,44.8342,157100.0
2012-01-06 10:35:00,66.18,66.19,66.11,66.11,96300.0,44.8274,44.8342,44.78,44.78,96300.0
2012-01-06 10:40:00,66.11,66.12,66.01,66.04,147500.0,44.78,44.7867,44.7122,44.7326,147500.0
2012-01-06 10:45:00,66.04,66.07,66.03,66.06,95300.0,44.7326,44.7529,44.7258,44.7461,95300.0
2012-01-06 10:50:00,66.06,66.06,66.02,66.06,76800.0,44.7461,44.7461,44.719,44.7461,76800.0
2012-01-06 10:55:00,66.06,66.06,65.95,65.98,171700.0,44.7461,44.7461,44.6716,44.6919,171700.0
2012-01-06 11:00:00,65.99,66.04,65.95,65.95,182800.0,44.6987,44.7326,44.6716,44.6716,182800.0
2012-01-06 11:05:00,65.95,66.1,65.93,66.09,142400.0,44.6716,44.7732,44.658,44.7664,142400.0
2012-01-06 11:10:00,66.1,66.14,66.04,66.08,154200.0,44.7732,44.8003,44.7326,44.7597,154200.0
2012-01-06 11:15:00,66.08,66.13,66.03,66.13,90800.0,44.7597,44.7935,44.7258,44.7935,90800.0
2012-01-06 11:20:00,66.13,66.15,66.1,66.14,57600.0,44.7935,44.8071,44.7732,44.8003,57600.0
2012-01-06 11:25:00,66.15,66.15,66.14,66.15,52800.0,44.8071,44.8071,44.8003,44.8071,52800.0
2012-01-06 11:30:00,66.15,66.25,66.13,66.24,95100.0,44.8071,44.8748,44.7935,44.868,95100.0
2012-01-06 11:35:00,66.24,66.36,66.24,66.34,112400.0,44.868,44.9493,44.868,44.9358,112400.0
2012-01-06 11:40:00,66.34,66.42,66.34,66.41,108800.0,44.9358,44.99,44.9358,44.9832,108800.0
2012-01-06 11:45:00,66.4,66.43,66.39,66.42,76000.0,44.9764,44.9967,44.9696,44.99,76000.0
2012-01-06 11:50:00,66.41,66.48,66.41,66.47,65000.0,44.9832,45.0306,44.9832,45.0238,65000.0
2012-01-06 11:55:00,66.47,66.48,66.43,66.45,90400.0,45.0238,45.0306,44.9967,45.0103,90400.0
2012-01-06 12:00:00,66.44,66.5,66.44,66.48,96600.0,45.0035,45.0441,45.0035,45.0306,96600.0
2012-01-06 12:05:00,66.49,66.49,66.4,66.41,100900.0,45.0374,45.0374,44.9764,44.9832,100900.0
2012-01-06 12:10:00,66.41,66.42,66.37,66.38,78900.0,44.9832,44.99,44.9561,44.9629,78900.0
2012-01-06 12:15:00,66.39,66.41,66.38,66.4,36600.0,44.9696,44.9832,44.9629,44.9764,36600.0
2012-01-06 12:20:00,66.4,66.44,66.39,66.42,54300.0,44.9764,45.0035,44.9696,44.99,54300.0
2012-01-06 12:25:00,66.41,66.45,66.41,66.45,42200.0,44.9832,45.0103,44.9832,45.0103,42200.0
2012-01-06 12:30:00,66.45,66.48,66.44,66.48,43200.0,45.0103,45.0306,45.0035,45.0306,43200.0
2012-01-06 12:35:00,66.47,66.49,66.45,66.45,57900.0,45.0238,45.0374,45.0103,45.0103,57900.0
2012-01-06 12:40:00,66.45,66.47,66.43,66.46,103300.0,45.0103,45.0238,44.9967,45.017,103300.0
2012-01-06 12:45:00,66.45,66.46,66.39,66.41,66500.0,45.0103,45.017,44.9696,44.9832,66500.0
2012-01-06 12:50:00,66.41,66.42,66.37,66.38,39100.0,44.9832,44.99,44.9561,44.9629,39100.0
2012-01-06 12:55:00,66.38,66.43,66.38,66.4,53000.0,44.9629,44.9967,44.9629,44.9764,53000.0
2012-01-06 13:00:00,66.41,66.41,66.35,66.35,51200.0,44.9832,44.9832,44.9425,44.9425,51200.0
2012-01-06 13:05:00,66.35,66.36,66.32,66.35,75900.0,44.9425,44.9493,44.9222,44.9425,75900.0
2012-01-06 13:10:00,66.36,66.37,66.32,66.33,54000.0,44.9493,44.9561,44.9222,44.929,54000.0
2012-01-06 13:15:00,66.33,66.37,66.33,66.37,34600.0,44.929,44.9561,44.929,44.9561,34600.0
2012-01-06 13:20:00,66.36,66.4,66.36,66.4,41000.0,44.9493,44.9764,44.9493,44.9764,41000.0
2012-01-06 13:25:00,66.39,66.41,66.36,66.39,59500.0,44.9696,44.9832,44.9493,44.9696,59500.0
2012-01-06 13:30:00,66.39,66.43,66.39,66.41,52800.0,44.9696,44.9967,44.9696,44.9832,52800.0
2012-01-06 13:35:00,66.42,66.46,66.41,66.45,44200.0,44.99,45.017,44.9832,45.0103,44200.0
2012-01-06 13:40:00,66.45,66.46,66.43,66.46,54500.0,45.0103,45.017,44.9967,45.017,54500.0
2012-01-06 13:45:00,66.47,66.47,66.45,66.47,34400.0,45.0238,45.0238,45.0103,45.0238,34400.0
2012-01-06 13:50:00,66.47,66.48,66.46,66.47,50000.0,45.0238,45.0306,45.017,45.0238,50000.0
2012-01-06 13:55:00,66.47,66.55,66.47,66.52,112800.0,45.0238,45.078,45.0238,45.0577,112800.0
2012-01-06 14:00:00,66.53,66.55,66.48,66.48,87300.0,45.0645,45.078,45.0306,45.0306,87300.0
2012-01-06 14:05:00,66.49,66.53,66.47,66.47,96000.0,45.0374,45.0645,45.0238,45.0238,96000.0
2012-01-06 14:10:00,66.48,66.48,66.44,66.47,51600.0,45.0306,45.0306,45.0035,45.0238,51600.0
2012-01-06 14:15:00,66.47,66.53,66.47,66.52,59800.0,45.0238,45.0645,45.0238,45.0577,59800.0
2012-01-06 14:20:00,66.52,66.53,66.5,66.53,35000.0,45.0577,45.0645,45.0441,45.0645,35000.0
2012-01-06 14:25:00,66.53,66.56,66.53,66.56,45000.0,45.0645,45.0848,45.0645,45.0848,45000.0
2012-01-06 14:30:00,66.56,66.58,66.55,66.57,49400.0,45.0848,45.0983,45.078,45.0916,49400.0
2012-01-06 14:35:00,66.58,66.58,66.54,66.56,67100.0,45.0983,45.0983,45.0712,45.0848,67100.0
2012-01-06 14:40:00,66.56,66.58,66.5,66.5,59900.0,45.0848,45.0983,45.0441,45.0441,59900.0
2012-01-06 14:45:00,66.5,66.5,66.45,66.46,52400.0,45.0441,45.0441,45.0103,45.017,52400.0
2012-01-06 14:50:00,66.45,66.48,66.44,66.48,53200.0,45.0103,45.0306,45.0035,45.0306,53200.0
2012-01-06 14:55:00,66.47,66.49,66.41,66.42,63900.0,45.0238,45.0374,44.9832,44.99,63900.0
2012-01-06 15:00:00,66.42,66.46,66.42,66.45,63000.0,44.99,45.017,44.99,45.0103,63000.0
2012-01-06 15:05:00,66.46,66.49,66.35,66.38,190400.0,45.017,45.0374,44.9425,44.9629,190400.0
2012-01-06 15:10:00,66.39,66.41,66.31,66.32,101700.0,44.9696,44.9832,44.9154,44.9222,101700.0
2012-01-06 15:15:00,66.32,66.36,66.31,66.35,92600.0,44.9222,44.9493,44.9154,44.9425,92600.0
2012-01-06 15:20:00,66.35,66.35,66.34,66.35,40900.0,44.9425,44.9425,44.9358,44.9425,40900.0
2012-01-06 15:25:00,66.34,66.37,66.34,66.37,52900.0,44.9358,44.9561,44.9358,44.9561,52900.0
2012-01-06 15:30:00,66.37,66.41,66.34,66.37,156700.0,44.9561,44.9832,44.9358,44.9561,156700.0
2012-01-06 15:35:00,66.37,66.39,66.34,66.35,156900.0,44.9561,44.9696,44.9358,44.9425,156900.0
2012-01-06 15:40:00,66.35,66.37,66.34,66.34,110900.0,44.9425,44.9561,44.9358,44.9358,110900.0
2012-01-06 15:45:00,66.35,66.39,66.31,66.35,181700.0,44.9425,44.9696,44.9154,44.9425,181700.0
2012-01-06 15:50:00,66.34,66.38,66.3,66.33,140400.0,44.9358,44.9629,44.9087,44.929,140400.0
2012-01-06 15:55:00,66.33,66.37,66.3,66.37,394000.0,44.929,44.9561,44.9087,44.9561,394000.0
2012-01-09 09:30:00,66.17,66.37,66.17,66.36,240700.0,44.8206,44.9561,44.8206,44.9493,240700.0
2012-01-09 09:35:00,66.36,66.52,66.36,66.52,121500.0,44.9493,45.0577,44.9493,45.0577,121500.0
2012-01-09 09:40:00,66.52,66.53,66.46,66.51,87200.0,45.0577,45.0645,45.017,45.0509,87200.0
2012-01-09 09:45:00,66.51,66.54,66.45,66.49,156700.0,45.0509,45.0712,45.0103,45.0374,156700.0
2012-01-09 09:50:00,66.48,66.5,66.43,66.44,99600.0,45.0306,45.0441,44.9967,45.0035,99600.0
2012-01-09 09:55:00,66.44,66.5,66.44,66.48,118600.0,45.0035,45.0441,45.0035,45.0306,118600.0
2012-01-09 10:00:00,66.49,66.52,66.47,66.52,104500.0,45.0374,45.0577,45.0238,45.0577,104500.0
2012-01-09 10:05:00,66.52,66.61,66.51,66.56,170500.0,45.0577,45.1187,45.0509,45.0848,170500.0
2012-01-09 10:10:00,66.56,66.56,66.52,66.56,103800.0,45.0848,45.0848,45.0577,45.0848,103800.0
2012-01-09 10:15:00,66.56,66.65,66.56,66.64,123500.0,45.0848,45.1457,45.0848,45.139,123500.0
2012-01-09 10:20:00,66.64,66.66,66.63,66.65,93300.0,45.139,45.1525,45.1322,45.1457,93300.0
2012-01-09 10:25:00,66.65,66.7,66.65,66.69,63600.0,45.1457,45.1796,45.1457,45.1728,63600.0
2012-01-09 10:30:00,66.69,66.7,66.66,66.68,68200.0,45.1728,45.1796,45.1525,45.1661,68200.0
2012-01-09 10:35:00,66.67,66.75,66.66,66.68,144500.0,45.1593,45.2135,45.1525,45.1661,144500.0
2012-01-09 10:40:00,66.67,66.7,66.66,66.68,69700.0,45.1593,45.1796,45.1525,45.1661,69700.0
2012-01-09 10:45:00,66.69,66.7,66.62,66.62,90100.0,45.1728,45.1796,45.1254,45.1254,90100.0
2012-01-09 10:50:00,66.62,66.66,66.61,66.65,74200.0,45.1254,45.1525,45.1187,45.1457,74200.0
2012-01-09 10:55:00,66.66,66.66,66.62,66.63,63900.0,45.1525,45.1525,45.1254,45.1322,63900.0
2012-01-09 11:00:00,66.63,66.64,66.61,66.63,51400.0,45.1322,45.139,45.1187,45.1322,51400.0
2012-01-09 11:05:00,66.64,66.64,66.57,66.57,94900.0,45.139,45.139,45.0916,45.0916,94900.0
2012-01-09 11:10:00,66.57,66.58,66.54,66.55,88600.0,45.0916,45.0983,45.0712,45.078,88600.0
2012-01-09 11:15:00,66.55,66.56,66.53,66.54,64800.0,45.078,45.0848,45.0645,45.0712,64800.0
2012-01-09 11:20:00,66.54,66.55,66.49,66.5,87400.0,45.0712,45.078,45.0374,45.0441,87400.0
2012-01-09 11:25:00,66.5,66.54,66.49,66.54,143700.0,45.0441,45.0712,45.0374,45.0712,143700.0
2012-01-09 11:30:00,66.53,66.54,66.52,66.52,54400.0,45.0645,45.0712,45.0577,45.0577,54400.0
2012-01-09 11:35:00,66.53,66.57,66.51,66.57,72300.0,45.0645,45.0916,45.0509,45.0916,72300.0
2012-01-09 11:40:00,66.56,66.59,66.56,66.56,98400.0,45.0848,45.1051,45.0848,45.0848,98400.0
2012-01-09 11:45:00,66.57,66.58,66.57,66.58,38400.0,45.0916,45.0983,45.0916,45.0983,38400.0
2012-01-09 11:50:00,66.58,66.58,66.55,66.55,51400.0,45.0983,45.0983,45.078,45.078,51400.0
2012-01-09 11:55:00,66.55,66.56,66.53,66.54,40900.0,45.078,45.0848,45.0645,45.0712,40900.0
2012-01-09 12:00:00,66.54,66.58,66.53,66.57,51700.0,45.0712,45.0983,45.0645,45.0916,51700.0
2012-01-09 12:05:00,66.57,66.58,66.52,66.52,126500.0,45.0916,45.0983,45.0577,45.0577,126500.0
2012-01-09 12:10:00,66.53,66.53,66.52,66.53,8500.0,45.0645,45.0645,45.0577,45.0645,8500.0
2012-01-09 12:15:00,66.53,66.53,66.52,66.53,9800.0,45.0645,45.0645,45.0577,45.0645,9800.0
2012-01-09 12:20:00,66.53,66.54,66.52,66.54,47100.0,45.0645,45.0712,45.0577,45.0712,47100.0
2012-01-09 12:25:00,66.53,66.55,66.53,66.54,28500.0,45.0645,45.078,45.0645,45.0712,28500.0
2012-01-09 12:30:00,66.55,66.57,66.54,66.56,49300.0,45.078,45.0916,45.0712,45.0848,49300.0
2012-01-09 12:35:00,66.57,66.59,66.56,66.56,80900.0,45.0916,45.1051,45.0848,45.0848,80900.0
2012-01-09 12:40:00,66.56,66.59,66.56,66.59,36800.0,45.0848,45.1051,45.0848,45.1051,36800.0
2012-01-09 12:45:00,66.58,66.6,66.58,66.59,39700.0,45.0983,45.1119,45.0983,45.1051,39700.0
2012-01-09 12:50:00,66.59,66.64,66.59,66.63,73500.0,45.1051,45.139,45.1051,45.1322,73500.0
2012-01-09 12:55:00,66.63,66.66,66.63,66.65,42000.0,45.1322,45.1525,45.1322,45.1457,42000.0
2012-01-09 13:00:00,66.66,66.68,66.65,66.66,39900.0,45.1525,45.1661,45.1457,45.1525,39900.0
2012-01-09 13:05:00,66.66,66.69,66.66,66.68,28700.0,45.1525,45.1728,45.1525,45.1661,28700.0
2012-01-09 13:10:00,66.69,66.71,66.68,66.71,82200.0,45.1728,45.1864,45.1661,45.1864,82200.0
2012-01-09 13:15:00,66.7,66.71,66.67,66.67,45600.0,45.1796,45.1864,45.1593,45.1593,45600.0
2012-01-09 13:20:00,66.67,66.69,66.66,66.66,41500.0,45.1593,45.1728,45.1525,45.1525,41500.0
2012-01-09 13:25:00,66.66,66.67,66.65,66.65,43500.0,45.1525,45.1593,45.1457,45.1457,43500.0
2012-01-09 13:30:00,66.66,66.66,66.61,66.62,49300.0,45.1525,45.1525,45.1187,45.1254,49300.0
2012-01-09 13:35:00,66.61,66.62,66.56,66.57,60300.0,45.1187,45.1254,45.0848,45.0916,60300.0
2012-01-09 13:40:00,66.56,66.57,66.52,66.53,91200.0,45.0848,45.0916,45.0577,45.0645,91200.0
2012-01-09 13:45:00,66.53,66.56,66.52,66.56,63200.0,45.0645,45.0848,45.0577,45.0848,63200.0
2012-01-09 13:50:00,66.56,66.56,66.54,66.55,42800.0,45.0848,45.0848,45.0712,45.078,42800.0
2012-01-09 13:55:00,66.55,66.55,66.46,66.5,114100.0,45.078,45.078,45.017,45.0441,114100.0
2012-01-09 14:00:00,66.5,66.51,66.49,66.5,42200.0,45.0441,45.0509,45.0374,45.0441,42200.0
2012-01-09 14:05:00,66.51,66.51,66.5,66.5,18800.0,45.0509,45.0509,45.0441,45.0441,18800.0
2012-01-09 14:10:00,66.51,66.51,66.5,66.51,41700.0,45.0509,45.0509,45.0441,45.0509,41700.0
2012-01-09 14:15:00,66.51,66.52,66.48,66.48,76800.0,45.0509,45.0577,45.0306,45.0306,76800.0
2012-01-09 14:20:00,66.49,66.51,66.48,66.49,58200.0,45.0374,45.0509,45.0306,45.0374,58200.0
2012-01-09 14:25:00,66.5,66.51,66.49,66.51,30300.0,45.0441,45.0509,45.0374,45.0509,30300.0
2012-01-09 14:30:00,66.51,66.53,66.5,66.53,25300.0,45.0509,45.0645,45.0441,45.0645,25300.0
2012-01-09 14:35:00,66.52,66.53,66.52,66.52,37600.0,45.0577,45.0645,45.0577,45.0577,37600.0
2012-01-09 14:40:00,66.53,66.56,66.51,66.55,80700.0,45.0645,45.0848,45.0509,45.078,80700.0
2012-01-09 14:45:00,66.55,66.56,66.53,66.54,79400.0,45.078,45.0848,45.0645,45.0712,79400.0
2012-01-09 14:50:00,66.53,66.55,66.53,66.54,87000.0,45.0645,45.078,45.0645,45.0712,87000.0
2012-01-09 14:55:00,66.53,66.56,66.52,66.55,99200.0,45.0645,45.0848,45.0577,45.078,99200.0
2012-01-09 15:00:00,66.55,66.58,66.55,66.58,92500.0,45.078,45.0983,45.078,45.0983,92500.0
2012-01-09 15:05:00,66.57,66.58,66.56,66.57,78400.0,45.0916,45.0983,45.0848,45.0916,78400.0
2012-01-09 15:10:00,66.58,66.58,66.57,66.58,36600.0,45.0983,45.0983,45.0916,45.0983,36600.0
2012-01-09 15:15:00,66.57,66.58,66.56,66.58,179000.0,45.0916,45.0983,45.0848,45.0983,179000.0
2012-01-09 15:20:00,66.58,66.58,66.57,66.58,84700.0,45.0983,45.0983,45.0916,45.0983,84700.0
2012-01-09 15:25:00,66.58,66.65,66.57,66.64,104000.0,45.0983,45.1457,45.0916,45.139,104000.0
2012-01-09 15:30:00,66.64,66.66,66.63,66.65,121900.0,45.139,45.1525,45.1322,45.1457,121900.0
2012-01-09 15:35:00,66.65,66.7,66.64,66.69,127200.0,45.1457,45.1796,45.139,45.1728,127200.0
2012-01-09 15:40:00,66.69,66.73,66.68,66.71,134600.0,45.1728,45.1999,45.1661,45.1864,134600.0
2012-01-09 15:45:00,66.72,66.75,66.64,66.65,300700.0,45.1932,45.2135,45.139,45.1457,300700.0
2012-01-09 15:50:00,66.66,66.66,66.62,66.62,198700.0,45.1525,45.1525,45.1254,45.1254,198700.0
2012-01-09 15:55:00,66.63,66.68,66.6,66.6,465900.0,45.1322,45.1661,45.1119,45.1119,465900.0
2012-01-10 09:30:00,66.85,66.87,66.64,66.7,403100.0,45.2812,45.2948,45.139,45.1796,403100.0
2012-01-10 09:35:00,66.7,66.71,66.6,66.61,168100.0,45.1796,45.1864,45.1119,45.1187,168100.0
2012-01-10 09:40:00,66.61,66.65,66.59,66.63,289500.0,45.1187,45.1457,45.1051,45.1322,289500.0
2012-01-10 09:45:00,66.64,66.64,66.53,66.62,145000.0,45.139,45.139,45.0645,45.1254,145000.0
2012-01-10 09:50:00,66.62,66.64,66.55,66.56,127500.0,45.1254,45.139,45.078,45.0848,127500.0
2012-01-10 09:55:00,66.57,66.6,66.57,66.59,86800.0,45.0916,45.1119,45.0916,45.1051,86800.0
2012-01-10 10:00:00,66.59,66.63,66.58,66.62,194700.0,45.1051,45.1322,45.0983,45.1254,194700.0
2012-01-10 10:05:00,66.62,66.62,66.49,66.52,238200.0,45.1254,45.1254,45.0374,45.0577,238200.0
2012-01-10 10:10:00,66.52,66.56,66.51,66.53,158800.0,45.0577,45.0848,45.0509,45.0645,158800.0
2012-01-10 10:15:00,66.53,66.53,66.46,66.46,95700.0,45.0645,45.0645,45.017,45.017,95700.0
2012-01-10 10:20:00,66.47,66.52,66.45,66.46,148000.0,45.0238,45.0577,45.0103,45.017,148000.0
2012-01-10 10:25:00,66.46,66.56,66.45,66.53,165000.0,45.017,45.0848,45.0103,45.0645,165000.0
2012-01-10 10:30:00,66.54,66.55,66.53,66.54,52300.0,45.0712,45.078,45.0645,45.0712,52300.0
2012-01-10 10:35:00,66.54,66.63,66.53,66.62,74100.0,45.0712,45.1322,45.0645,45.1254,74100.0
2012-01-10 10:40:00,66.63,66.63,66.58,66.58,98600.0,45.1322,45.1322,45.0983,45.0983,98600.0
2012-01-10 10:45:00,66.58,66.62,66.57,66.57,54900.0,45.0983,45.1254,45.0916,45.0916,54900.0
2012-01-10 10:50:00,66.57,66.58,66.56,66.57,53500.0,45.0916,45.0983,45.0848,45.0916,53500.0
2012-01-10 10:55:00,66.57,66.59,66.56,66.57,72800.0,45.0916,45.1051,45.0848,45.0916,72800.0
2012-01-10 11:00:00,66.57,66.57,66.53,66.55,57300.0,45.0916,45.0916,45.0645,45.078,57300.0
2012-01-10 11:05:00,66.55,66.56,66.52,66.55,72100.0,45.078,45.0848,45.0577,45.078,72100.0
2012-01-10 11:10:00,66.55,66.57,66.55,66.56,60600.0,45.078,45.0916,45.078,45.0848,60600.0
2012-01-10 11:15:00,66.56,66.63,66.56,66.62,67800.0,45.0848,45.1322,45.0848,45.1254,67800.0
2012-01-10 11:20:00,66.62,66.67,66.62,66.62,109100.0,45.1254,45.1593,45.1254,45.1254,109100.0
2012-01-10 11:25:00,66.63,66.65,66.56,66.56,106500.0,45.1322,45.1457,45.0848,45.0848,106500.0
2012-01-10 11:30:00,66.56,66.61,66.56,66.59,73300.0,45.0848,45.1187,45.0848,45.1051,73300.0
2012-01-10 11:35:00,66.59,66.61,66.58,66.6,47100.0,45.1051,45.1187,45.0983,45.1119,47100.0
2012-01-10 11:40:00,66.6,66.61,66.58,66.6,42700.0,45.1119,45.1187,45.0983,45.1119,42700.0
2012-01-10 11:45:00,66.59,66.62,66.59,66.61,65100.0,45.1051,45.1254,45.1051,45.1187,65100.0
2012-01-10 11:50:00,66.61,66.62,66.55,66.58,87200.0,45.1187,45.1254,45.078,45.0983,87200.0
2012-01-10 11:55:00,66.57,66.59,66.57,66.58,63800.0,45.0916,45.1051,45.0916,45.0983,63800.0
2012-01-10 12:00:00,66.58,66.63,66.58,66.62,77700.0,45.0983,45.1322,45.0983,45.1254,77700.0
2012-01-10 12:05:00,66.63,66.64,66.58,66.6,81300.0,45.1322,45.139,45.0983,45.1119,81300.0
2012-01-10 12:10:00,66.6,66.6,66.59,66.6,21700.0,45.1119,45.1119,45.1051,45.1119,21700.0
2012-01-10 12:15:00,66.6,66.61,66.51,66.52,168700.0,45.1119,45.1187,45.0509,45.0577,168700.0
2012-01-10 12:20:00,66.53,66.55,66.52,66.54,89500.0,45.0645,45.078,45.0577,45.0712,89500.0
2012-01-10 12:25:00,66.54,66.55,66.5,66.51,81100.0,45.0712,45.078,45.0441,45.0509,81100.0
2012-01-10 12:30:00,66.5,66.51,66.49,66.51,36600.0,45.0441,45.0509,45.0374,45.0509,36600.0
2012-01-10 12:35:00,66.51,66.54,66.5,66.54,39400.0,45.0509,45.0712,45.0441,45.0712,39400.0
2012-01-10 12:40:00,66.53,66.56,66.52,66.53,90400.0,45.0645,45.0848,45.0577,45.0645,90400.0
2012-01-10 12:45:00,66.52,66.53,66.47,66.47,65300.0,45.0577,45.0645,45.0238,45.0238,65300.0
2012-01-10 12:50:00,66.48,66.48,66.43,66.45,57100.0,45.0306,45.0306,44.9967,45.0103,57100.0
2012-01-10 12:55:00,66.45,66.46,66.44,66.46,52000.0,45.0103,45.017,45.0035,45.017,52000.0
2012-01-10 13:00:00,66.46,66.46,66.4,66.41,89100.0,45.017,45.017,44.9764,44.9832,89100.0
2012-01-10 13:05:00,66.4,66.41,66.37,66.38,65000.0,44.9764,44.9832,44.9561,44.9629,65000.0
2012-01-10 13:10:00,66.37,66.38,66.35,66.37,52400.0,44.9561,44.9629,44.9425,44.9561,52400.0
2012-01-10 13:15:00,66.38,66.39,66.36,66.39,41800.0,44.9629,44.9696,44.9493,44.9696,41800.0
2012-01-10 13:20:00,66.38,66.42,66.37,66.41,44600.0,44.9629,44.99,44.9561,44.9832,44600.0
2012-01-10 13:25:00,66.41,66.42,66.41,66.42,33400.0,44.9832,44.99,44.9832,44.99,33400.0
2012-01-10 13:30:00,66.42,66.49,66.41,66.46,99500.0,44.99,45.0374,44.9832,45.017,99500.0
2012-01-10 13:35:00,66.46,66.47,66.42,66.44,106500.0,45.017,45.0238,44.99,45.0035,106500.0
2012-01-10 13:40:00,66.45,66.46,66.42,66.45,63600.0,45.0103,45.017,44.99,45.0103,63600.0
2012-01-10 13:45:00,66.46,66.46,66.39,66.39,79100.0,45.017,45.017,44.9696,44.9696,79100.0
2012-01-10 13:50:00,66.4,66.4,66.35,66.35,80700.0,44.9764,44.9764,44.9425,44.9425,80700.0
2012-01-10 13:55:00,66.34,66.35,66.28,66.28,88900.0,44.9358,44.9425,44.8951,44.8951,88900.0
2012-01-10 14:00:00,66.29,66.29,66.25,66.26,105700.0,44.9019,44.9019,44.8748,44.8816,105700.0
2012-01-10 14:05:00,66.26,66.26,66.22,66.22,108200.0,44.8816,44.8816,44.8545,44.8545,108200.0
2012-01-10 14:10:00,66.22,66.25,66.22,66.25,72500.0,44.8545,44.8748,44.8545,44.8748,72500.0
2012-01-10 14:15:00,66.24,66.3,66.24,66.29,48200.0,44.868,44.9087,44.868,44.9019,48200.0
2012-01-10 14:20:00,66.3,66.39,66.29,66.39,59100.0,44.9087,44.9696,44.9019,44.9696,59100.0
2012-01-10 14:25:00,66.38,66.41,66.38,66.41,105800.0,44.9629,44.9832,44.9629,44.9832,105800.0
2012-01-10 14:30:00,66.41,66.41,66.4,66.41,90500.0,44.9832,44.9832,44.9764,44.9832,90500.0
2012-01-10 14:35:00,66.4,66.41,66.33,66.33,144200.0,44.9764,44.9832,44.929,44.929,144200.0
2012-01-10 14:40:00,66.33,66.35,66.3,66.34,73800.0,44.929,44.9425,44.9087,44.9358,73800.0
2012-01-10 14:45:00,66.34,66.38,66.34,66.38,72000.0,44.9358,44.9629,44.9358,44.9629,72000.0
2012-01-10 14:50:00,66.37,66.38,66.36,66.37,82100.0,44.9561,44.9629,44.9493,44.9561,82100.0
2012-01-10 14:55:00,66.37,66.4,66.36,66.36,108500.0,44.9561,44.9764,44.9493,44.9493,108500.0
2012-01-10 15:00:00,66.36,66.37,66.36,66.36,35800.0,44.9493,44.9561,44.9493,44.9493,35800.0
2012-01-10 15:05:00,66.36,66.37,66.31,66.33,152000.0,44.9493,44.9561,44.9154,44.929,152000.0
2012-01-10 15:10:00,66.33,66.33,66.28,66.3,146900.0,44.929,44.929,44.8951,44.9087,146900.0
2012-01-10 15:15:00,66.31,66.31,66.2,66.25,171500.0,44.9154,44.9154,44.8409,44.8748,171500.0
2012-01-10 15:20:00,66.25,66.25,66.14,66.14,143300.0,44.8748,44.8748,44.8003,44.8003,143300.0
2012-01-10 15:25:00,66.15,66.17,66.07,66.13,331600.0,44.8071,44.8206,44.7529,44.7935,331600.0
2012-01-10 15:30:00,66.13,66.24,66.11,66.23,296600.0,44.7935,44.868,44.78,44.8613,296600.0
2012-01-10 15:35:00,66.23,66.26,66.16,66.19,269500.0,44.8613,44.8816,44.8138,44.8342,269500.0
2012-01-10 15:40:00,66.19,66.28,66.19,66.28,159100.0,44.8342,44.8951,44.8342,44.8951,159100.0
2012-01-10 15:45:00,66.29,66.38,66.28,66.32,356600.0,44.9019,44.9629,44.8951,44.9222,356600.0
2012-01-10 15:50:00,66.33,66.4,66.32,66.32,317500.0,44.929,44.9764,44.9222,44.9222,317500.0
2012-01-10 15:55:00,66.33,66.34,66.31,66.31,378400.0,44.929,44.9358,44.9154,44.9154,378400.0
2012-01-11 09:30:00,66.1,66.18,66.02,66.1,334600.0,44.7732,44.8274,44.719,44.7732,334600.0
2012-01-11 09:35:00,66.11,66.15,66.0,66.13,328700.0,44.78,44.8071,44.7055,44.7935,328700.0
2012-01-11 09:40:00,66.13,66.22,66.09,66.1,225600.0,44.7935,44.8545,44.7664,44.7732,225600.0
2012-01-11 09:45:00,66.1,66.16,66.0,66.08,270200.0,44.7732,44.8138,44.7055,44.7597,270200.0
2012-01-11 09:50:00,66.09,66.13,66.02,66.06,208300.0,44.7664,44.7935,44.719,44.7461,208300.0
2012-01-11 09:55:00,66.06,66.16,66.05,66.12,207100.0,44.7461,44.8138,44.7393,44.7867,207100.0
2012-01-11 10:00:00,66.13,66.17,66.11,66.15,187900.0,44.7935,44.8206,44.78,44.8071,187900.0
2012-01-11 10:05:00,66.15,66.18,66.11,66.18,76500.0,44.8071,44.8274,44.78,44.8274,76500.0
2012-01-11 10:10:00,66.18,66.2,66.17,66.19,110000.0,44.8274,44.8409,44.8206,44.8342,110000.0
2012-01-11 10:15:00,66.19,66.26,66.19,66.25,81800.0,44.8342,44.8816,44.8342,44.8748,81800.0
2012-01-11 10:20:00,66.26,66.27,66.19,66.19,116900.0,44.8816,44.8884,44.8342,44.8342,116900.0
2012-01-11 10:25:00,66.2,66.27,66.19,66.27,59400.0,44.8409,44.8884,44.8342,44.8884,59400.0
2012-01-11 10:30:00,66.26,66.31,66.26,66.29,89400.0,44.8816,44.9154,44.8816,44.9019,89400.0
2012-01-11 10:35:00,66.29,66.31,66.24,66.27,116200.0,44.9019,44.9154,44.868,44.8884,116200.0
2012-01-11 10:40:00,66.28,66.28,66.21,66.27,87500.0,44.8951,44.8951,44.8477,44.8884,87500.0
2012-01-11 10:45:00,66.27,66.27,66.19,66.2,80900.0,44.8884,44.8884,44.8342,44.8409,80900.0
2012-01-11 10:50:00,66.2,66.23,66.18,66.21,86900.0,44.8409,44.8613,44.8274,44.8477,86900.0
2012-01-11 10:55:00,66.21,66.22,66.1,66.11,77800.0,44.8477,44.8545,44.7732,44.78,77800.0
2012-01-11 11:00:00,66.11,66.15,66.11,66.13,50000.0,44.78,44.8071,44.78,44.7935,50000.0
2012-01-11 11:05:00,66.13,66.14,65.97,65.98,159700.0,44.7935,44.8003,44.6851,44.6919,159700.0
2012-01-11 11:10:00,65.98,65.98,65.93,65.94,126600.0,44.6919,44.6919,44.658,44.6648,126600.0
2012-01-11 11:15:00,65.94,65.96,65.93,65.95,76400.0,44.6648,44.6784,44.658,44.6716,76400.0
2012-01-11 11:20:00,65.95,65.96,65.83,65.87,169400.0,44.6716,44.6784,44.5903,44.6174,169400.0
2012-01-11 11:25:00,65.87,65.87,65.84,65.85,187600.0,44.6174,44.6174,44.5971,44.6039,187600.0
2012-01-11 11:30:00,65.85,66.0,65.82,65.82,199900.0,44.6039,44.7055,44.5835,44.5835,199900.0
2012-01-11 11:35:00,65.82,65.85,65.82,65.84,62200.0,44.5835,44.6039,44.5835,44.5971,62200.0
2012-01-11 11:40:00,65.84,65.87,65.84,65.86,98300.0,44.5971,44.6174,44.5971,44.6106,98300.0
2012-01-11 11:45:00,65.86,65.91,65.85,65.89,122900.0,44.6106,44.6445,44.6039,44.631,122900.0
2012-01-11 11:50:00,65.88,65.89,65.83,65.84,128900.0,44.6242,44.631,44.5903,44.5971,128900.0
2012-01-11 11:55:00,65.84,65.87,65.84,65.84,94900.0,44.5971,44.6174,44.5971,44.5971,94900.0
2012-01-11 12:00:00,65.85,65.85,65.8,65.82,121100.0,44.6039,44.6039,44.57,44.5835,121100.0
2012-01-11 12:05:00,65.81,65.82,65.73,65.75,215000.0,44.5768,44.5835,44.5226,44.5361,215000.0
2012-01-11 12:10:00,65.75,65.77,65.74,65.74,196400.0,44.5361,44.5497,44.5294,44.5294,196400.0
2012-01-11 12:15:00,65.75,65.75,65.72,65.75,112200.0,44.5361,44.5361,44.5158,44.5361,112200.0
2012-01-11 12:20:00,65.75,65.84,65.74,65.8,313200.0,44.5361,44.5971,44.5294,44.57,313200.0
2012-01-11 12:25:00,65.8,65.82,65.77,65.78,108100.0,44.57,44.5835,44.5497,44.5564,108100.0
2012-01-11 12:30:00,65.77,65.78,65.73,65.75,143100.0,44.5497,44.5564,44.5226,44.5361,143100.0
2012-01-11 12:35:00,65.74,65.76,65.71,65.75,127900.0,44.5294,44.5429,44.509,44.5361,127900.0
2012-01-11 12:40:00,65.75,65.82,65.74,65.82,66700.0,44.5361,44.5835,44.5294,44.5835,66700.0
2012-01-11 12:45:00,65.81,65.85,65.81,65.84,55200.0,44.5768,44.6039,44.5768,44.5971,55200.0
2012-01-11 12:50:00,65.83,65.84,65.76,65.77,75900.0,44.5903,44.5971,44.5429,44.5497,75900.0
2012-01-11 12:55:00,65.76,65.77,65.73,65.76,177900.0,44.5429,44.5497,44.5226,44.5429,177900.0
2012-01-11 13:00:00,65.76,65.79,65.74,65.75,104900.0,44.5429,44.5632,44.5294,44.5361,104900.0
2012-01-11 13:05:00,65.75,65.78,65.71,65.72,198200.0,44.5361,44.5564,44.509,44.5158,198200.0
2012-01-11 13:10:00,65.73,65.76,65.72,65.76,105700.0,44.5226,44.5429,44.5158,44.5429,105700.0
2012-01-11 13:15:00,65.76,65.77,65.75,65.76,58100.0,44.5429,44.5497,44.5361,44.5429,58100.0
2012-01-11 13:20:00,65.76,65.77,65.75,65.75,55300.0,44.5429,44.5497,44.5361,44.5361,55300.0
2012-01-11 13:25:00,65.75,65.76,65.66,65.67,197900.0,44.5361,44.5429,44.4752,44.4819,197900.0
2012-01-11 13:30:00,65.68,65.68,65.6,65.6,132100.0,44.4887,44.4887,44.4345,44.4345,132100.0
2012-01-11 13:35:00,65.6,65.61,65.58,65.6,206900.0,44.4345,44.4413,44.421,44.4345,206900.0
2012-01-11 13:40:00,65.6,65.63,65.57,65.6,173300.0,44.4345,44.4548,44.4142,44.4345,173300.0
2012-01-11 13:45:00,65.6,65.67,65.59,65.67,157300.0,44.4345,44.4819,44.4277,44.4819,157300.0
2012-01-11 13:50:00,65.67,65.69,65.63,65.65,140400.0,44.4819,44.4955,44.4548,44.4684,140400.0
2012-01-11 13:55:00,65.65,65.68,65.64,65.68,128800.0,44.4684,44.4887,44.4616,44.4887,128800.0
2012-01-11 14:00:00,65.67,65.68,65.63,65.64,124700.0,44.4819,44.4887,44.4548,44.4616,124700.0
2012-01-11 14:05:00,65.64,65.64,65.58,65.6,152000.0,44.4616,44.4616,44.421,44.4345,152000.0
2012-01-11 14:10:00,65.6,65.62,65.56,65.57,111900.0,44.4345,44.4481,44.4074,44.4142,111900.0
2012-01-11 14:15:00,65.58,65.58,65.53,65.54,68800.0,44.421,44.421,44.3871,44.3939,68800.0
2012-01-11 14:20:00,65.55,65.55,65.47,65.5,223200.0,44.4007,44.4007,44.3465,44.3668,223200.0
2012-01-11 14:25:00,65.5,65.56,65.48,65.55,72200.0,44.3668,44.4074,44.3532,44.4007,72200.0
2012-01-11 14:30:00,65.56,65.57,65.52,65.52,96100.0,44.4074,44.4142,44.3803,44.3803,96100.0
2012-01-11 14:35:00,65.52,65.54,65.5,65.51,98100.0,44.3803,44.3939,44.3668,44.3736,98100.0
2012-01-11 14:40:00,65.51,65.57,65.5,65.56,126200.0,44.3736,44.4142,44.3668,44.4074,126200.0
2012-01-11 14:45:00,65.56,65.59,65.56,65.59,132000.0,44.4074,44.4277,44.4074,44.4277,132000.0
2012-01-11 14:50:00,65.58,65.61,65.58,65.6,142700.0,44.421,44.4413,44.421,44.4345,142700.0
2012-01-11 14:55:00,65.59,65.66,65.59,65.66,81600.0,44.4277,44.4752,44.4277,44.4752,81600.0
2012-01-11 15:00:00,65.65,65.72,65.65,65.72,106400.0,44.4684,44.5158,44.4684,44.5158,106400.0
2012-01-11 15:05:00,65.72,65.73,65.7,65.71,144000.0,44.5158,44.5226,44.5023,44.509,144000.0
2012-01-11 15:10:00,65.71,65.78,65.71,65.78,141200.0,44.509,44.5564,44.509,44.5564,141200.0
2012-01-11 15:15:00,65.77,65.78,65.77,65.78,171000.0,44.5497,44.5564,44.5497,44.5564,171000.0
2012-01-11 15:20:00,65.77,65.78,65.75,65.77,169900.0,44.5497,44.5564,44.5361,44.5497,169900.0
2012-01-11 15:25:00,65.77,65.81,65.74,65.81,342600.0,44.5497,44.5768,44.5294,44.5768,342600.0
2012-01-11 15:30:00,65.81,65.9,65.81,65.86,281400.0,44.5768,44.6377,44.5768,44.6106,281400.0
2012-01-11 15:35:00,65.85,65.87,65.76,65.77,247100.0,44.6039,44.6174,44.5429,44.5497,247100.0
2012-01-11 15:40:00,65.76,65.77,65.66,65.67,311400.0,44.5429,44.5497,44.4752,44.4819,311400.0
2012-01-11 15:45:00,65.67,65.69,65.6,65.63,613600.0,44.4819,44.4955,44.4345,44.4548,613600.0
2012-01-11 15:50:00,65.62,65.65,65.59,65.61,411800.0,44.4481,44.4684,44.4277,44.4413,411800.0
2012-01-11 15:55:00,65.62,65.67,65.6,65.64,1326700.0,44.4481,44.4819,44.4345,44.4616,1326700.0
2012-01-12 09:30:00,66.0,66.0,65.78,65.8,331800.0,44.7055,44.7055,44.5564,44.57,331800.0
2012-01-12 09:35:00,65.8,65.86,65.78,65.79,159800.0,44.57,44.6106,44.5564,44.5632,159800.0
2012-01-12 09:40:00,65.79,65.87,65.75,65.87,130600.0,44.5632,44.6174,44.5361,44.6174,130600.0
2012-01-12 09:45:00,65.87,65.9,65.82,65.83,160000.0,44.6174,44.6377,44.5835,44.5903,160000.0
2012-01-12 09:50:00,65.84,65.85,65.75,65.79,115900.0,44.5971,44.6039,44.5361,44.5632,115900.0
2012-01-12 09:55:00,65.79,65.91,65.79,65.89,205900.0,44.5632,44.6445,44.5632,44.631,205900.0
2012-01-12 10:00:00,65.89,65.91,65.73,65.79,181700.0,44.631,44.6445,44.5226,44.5632,181700.0
2012-01-12 10:05:00,65.78,65.86,65.74,65.86,131700.0,44.5564,44.6106,44.5294,44.6106,131700.0
2012-01-12 10:10:00,65.85,65.86,65.67,65.71,179300.0,44.6039,44.6106,44.4819,44.509,179300.0
2012-01-12 10:15:00,65.7,65.71,65.63,65.65,112100.0,44.5023,44.509,44.4548,44.4684,112100.0
2012-01-12 10:20:00,65.65,65.65,65.56,65.56,128800.0,44.4684,44.4684,44.4074,44.4074,128800.0
2012-01-12 10:25:00,65.56,65.72,65.56,65.63,178400.0,44.4074,44.5158,44.4074,44.4548,178400.0
2012-01-12 10:30:00,65.63,65.67,65.62,65.66,60700.0,44.4548,44.4819,44.4481,44.4752,60700.0
2012-01-12 10:35:00,65.66,65.72,65.64,65.72,56800.0,44.4752,44.5158,44.4616,44.5158,56800.0
2012-01-12 10:40:00,65.71,65.73,65.61,65.61,94600.0,44.509,44.5226,44.4413,44.4413,94600.0
2012-01-12 10:45:00,65.61,65.72,65.6,65.72,71200.0,44.4413,44.5158,44.4345,44.5158,71200.0
2012-01-12 10:50:00,65.71,65.84,65.71,65.83,81300.0,44.509,44.5971,44.509,44.5903,81300.0
2012-01-12 10:55:00,65.82,65.82,65.78,65.79,72700.0,44.5835,44.5835,44.5564,44.5632,72700.0
2012-01-12 11:00:00,65.8,65.83,65.79,65.81,72000.0,44.57,44.5903,44.5632,44.5768,72000.0
2012-01-12 11:05:00,65.82,65.82,65.77,65.77,164200.0,44.5835,44.5835,44.5497,44.5497,164200.0
2012-01-12 11:10:00,65.77,65.78,65.76,65.77,42200.0,44.5497,44.5564,44.5429,44.5497,42200.0
2012-01-12 11:15:00,65.77,65.83,65.77,65.8,70700.0,44.5497,44.5903,44.5497,44.57,70700.0
2012-01-12 11:20:00,65.8,65.81,65.79,65.79,49000.0,44.57,44.5768,44.5632,44.5632,49000.0
2012-01-12 11:25:00,65.79,65.8,65.78,65.78,48000.0,44.5632,44.57,44.5564,44.5564,48000.0
2012-01-12 11:30:00,65.78,65.8,65.78,65.79,68700.0,44.5564,44.57,44.5564,44.5632,68700.0
2012-01-12 11:35:00,65.79,65.79,65.74,65.75,77300.0,44.5632,44.5632,44.5294,44.5361,77300.0
2012-01-12 11:40:00,65.75,65.76,65.74,65.76,36300.0,44.5361,44.5429,44.5294,44.5429,36300.0
2012-01-12 11:45:00,65.76,65.79,65.75,65.78,54000.0,44.5429,44.5632,44.5361,44.5564,54000.0
2012-01-12 11:50:00,65.78,65.84,65.78,65.8,71600.0,44.5564,44.5971,44.5564,44.57,71600.0
2012-01-12 11:55:00,65.8,65.81,65.78,65.78,47400.0,44.57,44.5768,44.5564,44.5564,47400.0
2012-01-12 12:00:00,65.79,65.83,65.78,65.81,67100.0,44.5632,44.5903,44.5564,44.5768,67100.0
2012-01-12 12:05:00,65.81,65.86,65.81,65.85,90900.0,44.5768,44.6106,44.5768,44.6039,90900.0
2012-01-12 12:10:00,65.85,65.86,65.84,65.85,148000.0,44.6039,44.6106,44.5971,44.6039,148000.0
2012-01-12 12:15:00,65.85,65.88,65.81,65.86,159100.0,44.6039,44.6242,44.5768,44.6106,159100.0
2012-01-12 12:20:00,65.87,65.88,65.86,65.86,71700.0,44.6174,44.6242,44.6106,44.6106,71700.0
2012-01-12 12:25:00,65.87,65.92,65.87,65.9,80300.0,44.6174,44.6513,44.6174,44.6377,80300.0
2012-01-12 12:30:00,65.9,65.92,65.89,65.91,101200.0,44.6377,44.6513,44.631,44.6445,101200.0
2012-01-12 12:35:00,65.91,65.92,65.9,65.92,36000.0,44.6445,44.6513,44.6377,44.6513,36000.0
2012-01-12 12:40:00,65.91,65.92,65.85,65.85,58300.0,44.6445,44.6513,44.6039,44.6039,58300.0
2012-01-12 12:45:00,65.85,65.86,65.82,65.82,65300.0,44.6039,44.6106,44.5835,44.5835,65300.0
2012-01-12 12:50:00,65.82,65.83,65.82,65.82,29800.0,44.5835,44.5903,44.5835,44.5835,29800.0
2012-01-12 12:55:00,65.82,65.86,65.81,65.85,71000.0,44.5835,44.6106,44.5768,44.6039,71000.0
2012-01-12 13:00:00,65.85,65.91,65.85,65.86,87500.0,44.6039,44.6445,44.6039,44.6106,87500.0
2012-01-12 13:05:00,65.86,65.91,65.86,65.9,57600.0,44.6106,44.6445,44.6106,44.6377,57600.0
2012-01-12 13:10:00,65.91,65.92,65.9,65.92,37700.0,44.6445,44.6513,44.6377,44.6513,37700.0
2012-01-12 13:15:00,65.92,65.92,65.9,65.91,39000.0,44.6513,44.6513,44.6377,44.6445,39000.0
2012-01-12 13:20:00,65.91,65.91,65.89,65.91,44000.0,44.6445,44.6445,44.631,44.6445,44000.0
2012-01-12 13:25:00,65.9,65.92,65.83,65.87,259900.0,44.6377,44.6513,44.5903,44.6174,259900.0
2012-01-12 13:30:00,65.87,65.88,65.81,65.83,76100.0,44.6174,44.6242,44.5768,44.5903,76100.0
2012-01-12 13:35:00,65.83,65.84,65.81,65.84,62200.0,44.5903,44.5971,44.5768,44.5971,62200.0
2012-01-12 13:40:00,65.83,65.84,65.78,65.79,98600.0,44.5903,44.5971,44.5564,44.5632,98600.0
2012-01-12 13:45:00,65.79,65.84,65.79,65.84,60500.0,44.5632,44.5971,44.5632,44.5971,60500.0
2012-01-12 13:50:00,65.84,65.85,65.83,65.83,37200.0,44.5971,44.6039,44.5903,44.5903,37200.0
2012-01-12 13:55:00,65.84,65.86,65.81,65.81,62200.0,44.5971,44.6106,44.5768,44.5768,62200.0
2012-01-12 14:00:00,65.81,65.82,65.81,65.82,19900.0,44.5768,44.5835,44.5768,44.5835,19900.0
2012-01-12 14:05:00,65.81,65.86,65.81,65.81,74200.0,44.5768,44.6106,44.5768,44.5768,74200.0
2012-01-12 14:10:00,65.81,65.84,65.81,65.83,61200.0,44.5768,44.5971,44.5768,44.5903,61200.0
2012-01-12 14:15:00,65.83,65.85,65.81,65.82,86700.0,44.5903,44.6039,44.5768,44.5835,86700.0
2012-01-12 14:20:00,65.82,65.82,65.8,65.8,55800.0,44.5835,44.5835,44.57,44.57,55800.0
2012-01-12 14:25:00,65.8,65.81,65.8,65.8,18700.0,44.57,44.5768,44.57,44.57,18700.0
2012-01-12 14:30:00,65.8,65.81,65.8,65.8,27100.0,44.57,44.5768,44.57,44.57,27100.0
2012-01-12 14:35:00,65.8,65.89,65.8,65.89,166400.0,44.57,44.631,44.57,44.631,166400.0
2012-01-12 14:40:00,65.89,65.9,65.85,65.88,184900.0,44.631,44.6377,44.6039,44.6242,184900.0
2012-01-12 14:45:00,65.88,65.89,65.86,65.88,101800.0,44.6242,44.631,44.6106,44.6242,101800.0
2012-01-12 14:50:00,65.87,65.89,65.86,65.86,77300.0,44.6174,44.631,44.6106,44.6106,77300.0
2012-01-12 14:55:00,65.86,65.87,65.82,65.85,66700.0,44.6106,44.6174,44.5835,44.6039,66700.0
2012-01-12 15:00:00,65.84,65.86,65.83,65.84,70500.0,44.5971,44.6106,44.5903,44.5971,70500.0
2012-01-12 15:05:00,65.84,65.87,65.84,65.87,84200.0,44.5971,44.6174,44.5971,44.6174,84200.0
2012-01-12 15:10:00,65.87,65.87,65.8,65.84,153100.0,44.6174,44.6174,44.57,44.5971,153100.0
2012-01-12 15:15:00,65.85,65.89,65.84,65.86,76600.0,44.6039,44.631,44.5971,44.6106,76600.0
2012-01-12 15:20:00,65.86,65.91,65.86,65.89,99100.0,44.6106,44.6445,44.6106,44.631,99100.0
2012-01-12 15:25:00,65.89,65.91,65.89,65.9,48100.0,44.631,44.6445,44.631,44.6377,48100.0
2012-01-12 15:30:00,65.9,65.92,65.89,65.92,130900.0,44.6377,44.6513,44.631,44.6513,130900.0
2012-01-12 15:35:00,65.91,65.93,65.9,65.92,142500.0,44.6445,44.658,44.6377,44.6513,142500.0
2012-01-12 15:40:00,65.92,65.92,65.9,65.91,140600.0,44.6513,44.6513,44.6377,44.6445,140600.0
2012-01-12 15:45:00,65.92,65.98,65.91,65.97,261200.0,44.6513,44.6919,44.6445,44.6851,261200.0
2012-01-12 15:50:00,65.98,65.98,65.9,65.9,145100.0,44.6919,44.6919,44.6377,44.6377,145100.0
2012-01-12 15:55:00,65.9,65.91,65.83,65.83,517300.0,44.6377,44.6445,44.5903,44.5903,517300.0
2012-01-13 09:30:00,65.56,65.61,65.45,65.45,305300.0,44.4074,44.4413,44.3329,44.3329,305300.0
2012-01-13 09:35:00,65.45,65.62,65.45,65.62,121500.0,44.3329,44.4481,44.3329,44.4481,121500.0
2012-01-13 09:40:00,65.63,65.67,65.54,65.58,119400.0,44.4548,44.4819,44.3939,44.421,119400.0
2012-01-13 09:45:00,65.58,65.59,65.53,65.55,163400.0,44.421,44.4277,44.3871,44.4007,163400.0
2012-01-13 09:50:00,65.56,65.57,65.48,65.54,207900.0,44.4074,44.4142,44.3532,44.3939,207900.0
2012-01-13 09:55:00,65.53,65.62,65.45,65.52,149400.0,44.3871,44.4481,44.3329,44.3803,149400.0
2012-01-13 10:00:00,65.53,65.57,65.49,65.57,92700.0,44.3871,44.4142,44.36,44.4142,92700.0
2012-01-13 10:05:00,65.57,65.57,65.47,65.5,134300.0,44.4142,44.4142,44.3465,44.3668,134300.0
2012-01-13 10:10:00,65.5,65.52,65.48,65.48,70500.0,44.3668,44.3803,44.3532,44.3532,70500.0
2012-01-13 10:15:00,65.48,65.49,65.4,65.42,170200.0,44.3532,44.36,44.2991,44.3126,170200.0
2012-01-13 10:20:00,65.43,65.43,65.37,65.42,71600.0,44.3194,44.3194,44.2787,44.3126,71600.0
2012-01-13 10:25:00,65.41,65.57,65.41,65.56,121400.0,44.3058,44.4142,44.3058,44.4074,121400.0
2012-01-13 10:30:00,65.55,65.61,65.51,65.61,101800.0,44.4007,44.4413,44.3736,44.4413,101800.0
2012-01-13 10:35:00,65.61,65.62,65.57,65.59,83700.0,44.4413,44.4481,44.4142,44.4277,83700.0
2012-01-13 10:40:00,65.58,65.62,65.56,65.57,93600.0,44.421,44.4481,44.4074,44.4142,93600.0
2012-01-13 10:45:00,65.57,65.58,65.53,65.56,108600.0,44.4142,44.421,44.3871,44.4074,108600.0
2012-01-13 10:50:00,65.57,65.57,65.55,65.55,55500.0,44.4142,44.4142,44.4007,44.4007,55500.0
2012-01-13 10:55:00,65.55,65.57,65.54,65.56,60600.0,44.4007,44.4142,44.3939,44.4074,60600.0
2012-01-13 11:00:00,65.56,65.61,65.56,65.57,137200.0,44.4074,44.4413,44.4074,44.4142,137200.0
2012-01-13 11:05:00,65.57,65.6,65.57,65.58,65400.0,44.4142,44.4345,44.4142,44.421,65400.0
2012-01-13 11:10:00,65.58,65.6,65.55,65.56,80400.0,44.421,44.4345,44.4007,44.4074,80400.0
2012-01-13 11:15:00,65.56,65.6,65.56,65.57,51900.0,44.4074,44.4345,44.4074,44.4142,51900.0
2012-01-13 11:20:00,65.57,65.59,65.55,65.56,63200.0,44.4142,44.4277,44.4007,44.4074,63200.0
2012-01-13 11:25:00,65.57,65.59,65.56,65.58,50400.0,44.4142,44.4277,44.4074,44.421,50400.0
2012-01-13 11:30:00,65.58,65.59,65.57,65.58,56400.0,44.421,44.4277,44.4142,44.421,56400.0
2012-01-13 11:35:00,65.57,65.61,65.57,65.59,63000.0,44.4142,44.4413,44.4142,44.4277,63000.0
2012-01-13 11:40:00,65.59,65.62,65.59,65.6,56500.0,44.4277,44.4481,44.4277,44.4345,56500.0
2012-01-13 11:45:00,65.61,65.61,65.59,65.59,21200.0,44.4413,44.4413,44.4277,44.4277,21200.0
2012-01-13 11:50:00,65.6,65.64,65.59,65.6,111600.0,44.4345,44.4616,44.4277,44.4345,111600.0
2012-01-13 11:55:00,65.61,65.61,65.59,65.61,116800.0,44.4413,44.4413,44.4277,44.4413,116800.0
2012-01-13 12:00:00,65.6,65.61,65.57,65.58,50400.0,44.4345,44.4413,44.4142,44.421,50400.0
2012-01-13 12:05:00,65.58,65.6,65.57,65.6,73400.0,44.421,44.4345,44.4142,44.4345,73400.0
2012-01-13 12:10:00,65.6,65.61,65.57,65.59,117500.0,44.4345,44.4413,44.4142,44.4277,117500.0
2012-01-13 12:15:00,65.59,65.62,65.58,65.62,96000.0,44.4277,44.4481,44.421,44.4481,96000.0
2012-01-13 12:20:00,65.62,65.62,65.55,65.58,63400.0,44.4481,44.4481,44.4007,44.421,63400.0
2012-01-13 12:25:00,65.57,65.58,65.55,65.55,43300.0,44.4142,44.421,44.4007,44.4007,43300.0
2012-01-13 12:30:00,65.56,65.6,65.53,65.59,56600.0,44.4074,44.4345,44.3871,44.4277,56600.0
2012-01-13 12:35:00,65.6,65.61,65.56,65.56,38600.0,44.4345,44.4413,44.4074,44.4074,38600.0
2012-01-13 12:40:00,65.57,65.62,65.55,65.62,49100.0,44.4142,44.4481,44.4007,44.4481,49100.0
2012-01-13 12:45:00,65.62,65.64,65.61,65.63,43200.0,44.4481,44.4616,44.4413,44.4548,43200.0
2012-01-13 12:50:00,65.64,65.68,65.63,65.68,54000.0,44.4616,44.4887,44.4548,44.4887,54000.0
2012-01-13 12:55:00,65.68,65.73,65.67,65.73,88300.0,44.4887,44.5226,44.4819,44.5226,88300.0
2012-01-13 13:00:00,65.74,65.74,65.71,65.72,87000.0,44.5294,44.5294,44.509,44.5158,87000.0
2012-01-13 13:05:00,65.72,65.72,65.66,65.7,94800.0,44.5158,44.5158,44.4752,44.5023,94800.0
2012-01-13 13:10:00,65.7,65.78,65.7,65.75,110400.0,44.5023,44.5564,44.5023,44.5361,110400.0
2012-01-13 13:15:00,65.75,65.75,65.69,65.72,168900.0,44.5361,44.5361,44.4955,44.5158,168900.0
2012-01-13 13:20:00,65.71,65.71,65.6,65.61,73900.0,44.509,44.509,44.4345,44.4413,73900.0
2012-01-13 13:25:00,65.6,65.61,65.57,65.58,61300.0,44.4345,44.4413,44.4142,44.421,61300.0
2012-01-13 13:30:00,65.57,65.58,65.54,65.56,107000.0,44.4142,44.421,44.3939,44.4074,107000.0
2012-01-13 13:35:00,65.56,65.61,65.56,65.6,138200.0,44.4074,44.4413,44.4074,44.4345,138200.0
2012-01-13 13:40:00,65.61,65.62,65.59,65.59,59200.0,44.4413,44.4481,44.4277,44.4277,59200.0
2012-01-13 13:45:00,65.6,65.65,65.59,65.65,78700.0,44.4345,44.4684,44.4277,44.4684,78700.0
2012-01-13 13:50:00,65.65,65.7,65.64,65.7,175700.0,44.4684,44.5023,44.4616,44.5023,175700.0
2012-01-13 13:55:00,65.7,65.72,65.67,65.71,364300.0,44.5023,44.5158,44.4819,44.509,364300.0
2012-01-13 14:00:00,65.71,65.72,65.7,65.71,57400.0,44.509,44.5158,44.5023,44.509,57400.0
2012-01-13 14:05:00,65.72,65.74,65.71,65.73,69800.0,44.5158,44.5294,44.509,44.5226,69800.0
2012-01-13 14:10:00,65.73,65.76,65.73,65.75,123100.0,44.5226,44.5429,44.5226,44.5361,123100.0
2012-01-13 14:15:00,65.75,65.75,65.72,65.75,109800.0,44.5361,44.5361,44.5158,44.5361,109800.0
2012-01-13 14:20:00,65.74,65.75,65.73,65.75,127400.0,44.5294,44.5361,44.5226,44.5361,127400.0
2012-01-13 14:25:00,65.74,65.75,65.7,65.72,61900.0,44.5294,44.5361,44.5023,44.5158,61900.0
2012-01-13 14:30:00,65.72,65.72,65.69,65.71,50900.0,44.5158,44.5158,44.4955,44.509,50900.0
2012-01-13 14:35:00,65.71,65.73,65.69,65.72,45400.0,44.509,44.5226,44.4955,44.5158,45400.0
2012-01-13 14:40:00,65.72,65.74,65.71,65.74,44400.0,44.5158,44.5294,44.509,44.5294,44400.0
2012-01-13 14:45:00,65.73,65.75,65.73,65.74,41700.0,44.5226,44.5361,44.5226,44.5294,41700.0
2012-01-13 14:50:00,65.75,65.76,65.73,65.74,316200.0,44.5361,44.5429,44.5226,44.5294,316200.0
2012-01-13 14:55:00,65.73,65.75,65.73,65.74,54800.0,44.5226,44.5361,44.5226,44.5294,54800.0
2012-01-13 15:00:00,65.73,65.77,65.73,65.76,51700.0,44.5226,44.5497,44.5226,44.5429,51700.0
2012-01-13 15:05:00,65.76,65.82,65.75,65.81,107200.0,44.5429,44.5835,44.5361,44.5768,107200.0
2012-01-13 15:10:00,65.81,65.82,65.8,65.81,102900.0,44.5768,44.5835,44.57,44.5768,102900.0
2012-01-13 15:15:00,65.81,65.83,65.8,65.8,135000.0,44.5768,44.5903,44.57,44.57,135000.0
2012-01-13 15:20:00,65.8,65.8,65.76,65.77,68200.0,44.57,44.57,44.5429,44.5497,68200.0
2012-01-13 15:25:00,65.77,65.78,65.75,65.78,260000.0,44.5497,44.5564,44.5361,44.5564,260000.0
2012-01-13 15:30:00,65.78,65.81,65.77,65.77,124800.0,44.5564,44.5768,44.5497,44.5497,124800.0
2012-01-13 15:35:00,65.77,65.8,65.76,65.78,145900.0,44.5497,44.57,44.5429,44.5564,145900.0
2012-01-13 15:40:00,65.79,65.8,65.77,65.78,160700.0,44.5632,44.57,44.5497,44.5564,160700.0
2012-01-13 15:45:00,65.77,65.81,65.75,65.78,295700.0,44.5497,44.5768,44.5361,44.5564,295700.0
2012-01-13 15:50:00,65.78,65.79,65.67,65.69,222900.0,44.5564,44.5632,44.4819,44.4955,222900.0
2012-01-13 15:55:00,65.7,65.79,65.69,65.79,723400.0,44.5023,44.5632,44.4955,44.5632,723400.0
2012-01-17 09:30:00,65.96,66.24,65.95,66.24,642800.0,44.6784,44.868,44.6716,44.868,642800.0
2012-01-17 09:35:00,66.24,66.37,66.23,66.37,300600.0,44.868,44.9561,44.8613,44.9561,300600.0
2012-01-17 09:40:00,66.37,66.38,66.22,66.28,360700.0,44.9561,44.9629,44.8545,44.8951,360700.0
2012-01-17 09:45:00,66.29,66.42,66.27,66.41,232200.0,44.9019,44.99,44.8884,44.9832,232200.0
2012-01-17 09:50:00,66.41,66.42,66.32,66.38,193600.0,44.9832,44.99,44.9222,44.9629,193600.0
2012-01-17 09:55:00,66.38,66.4,66.37,66.39,117900.0,44.9629,44.9764,44.9561,44.9696,117900.0
2012-01-17 10:00:00,66.38,66.39,66.28,66.29,200100.0,44.9629,44.9696,44.8951,44.9019,200100.0
2012-01-17 10:05:00,66.29,66.31,66.28,66.3,114800.0,44.9019,44.9154,44.8951,44.9087,114800.0
2012-01-17 10:10:00,66.3,66.4,66.3,66.4,209100.0,44.9087,44.9764,44.9087,44.9764,209100.0
2012-01-17 10:15:00,66.4,66.5,66.39,66.49,235800.0,44.9764,45.0441,44.9696,45.0374,235800.0
2012-01-17 10:20:00,66.48,66.51,66.47,66.5,179600.0,45.0306,45.0509,45.0238,45.0441,179600.0
2012-01-17 10:25:00,66.49,66.5,66.49,66.49,226600.0,45.0374,45.0441,45.0374,45.0374,226600.0
2012-01-17 10:30:00,66.49,66.5,66.39,66.4,192500.0,45.0374,45.0441,44.9696,44.9764,192500.0
2012-01-17 10:35:00,66.39,66.47,66.38,66.42,124700.0,44.9696,45.0238,44.9629,44.99,124700.0
2012-01-17 10:40:00,66.42,66.42,66.32,66.38,128800.0,44.99,44.99,44.9222,44.9629,128800.0
2012-01-17 10:45:00,66.38,66.39,66.25,66.27,157500.0,44.9629,44.9696,44.8748,44.8884,157500.0
2012-01-17 10:50:00,66.27,66.33,66.26,66.29,60700.0,44.8884,44.929,44.8816,44.9019,60700.0
2012-01-17 10:55:00,66.29,66.31,66.22,66.23,121500.0,44.9019,44.9154,44.8545,44.8613,121500.0
2012-01-17 11:00:00,66.23,66.32,66.23,66.31,48400.0,44.8613,44.9222,44.8613,44.9154,48400.0
2012-01-17 11:05:00,66.31,66.37,66.3,66.34,77400.0,44.9154,44.9561,44.9087,44.9358,77400.0
2012-01-17 11:10:00,66.34,66.4,66.33,66.39,65100.0,44.9358,44.9764,44.929,44.9696,65100.0
2012-01-17 11:15:00,66.39,66.41,66.36,66.37,114800.0,44.9696,44.9832,44.9493,44.9561,114800.0
2012-01-17 11:20:00,66.37,66.38,66.36,66.36,40300.0,44.9561,44.9629,44.9493,44.9493,40300.0
2012-01-17 11:25:00,66.37,66.4,66.34,66.34,66500.0,44.9561,44.9764,44.9358,44.9358,66500.0
2012-01-17 11:30:00,66.34,66.35,66.32,66.34,59900.0,44.9358,44.9425,44.9222,44.9358,59900.0
2012-01-17 11:35:00,66.34,66.38,66.34,66.37,54600.0,44.9358,44.9629,44.9358,44.9561,54600.0
2012-01-17 11:40:00,66.37,66.38,66.3,66.3,53400.0,44.9561,44.9629,44.9087,44.9087,53400.0
2012-01-17 11:45:00,66.3,66.35,66.28,66.33,74800.0,44.9087,44.9425,44.8951,44.929,74800.0
2012-01-17 11:50:00,66.33,66.36,66.3,66.34,78600.0,44.929,44.9493,44.9087,44.9358,78600.0
2012-01-17 11:55:00,66.34,66.35,66.31,66.33,72200.0,44.9358,44.9425,44.9154,44.929,72200.0
2012-01-17 12:00:00,66.33,66.34,66.3,66.31,55200.0,44.929,44.9358,44.9087,44.9154,55200.0
2012-01-17 12:05:00,66.31,66.33,66.3,66.31,69300.0,44.9154,44.929,44.9087,44.9154,69300.0
2012-01-17 12:10:00,66.31,66.38,66.3,66.33,105000.0,44.9154,44.9629,44.9087,44.929,105000.0
2012-01-17 12:15:00,66.33,66.38,66.29,66.33,165900.0,44.929,44.9629,44.9019,44.929,165900.0
2012-01-17 12:20:00,66.32,66.36,66.32,66.35,62200.0,44.9222,44.9493,44.9222,44.9425,62200.0
2012-01-17 12:25:00,66.35,66.37,66.31,66.37,63600.0,44.9425,44.9561,44.9154,44.9561,63600.0
2012-01-17 12:30:00,66.36,66.37,66.34,66.35,60100.0,44.9493,44.9561,44.9358,44.9425,60100.0
2012-01-17 12:35:00,66.35,66.36,66.28,66.35,134100.0,44.9425,44.9493,44.8951,44.9425,134100.0
2012-01-17 12:40:00,66.35,66.36,66.33,66.36,31400.0,44.9425,44.9493,44.929,44.9493,31400.0
2012-01-17 12:45:00,66.36,66.36,66.33,66.35,33600.0,44.9493,44.9493,44.929,44.9425,33600.0
2012-01-17 12:50:00,66.35,66.37,66.32,66.33,79400.0,44.9425,44.9561,44.9222,44.929,79400.0
2012-01-17 12:55:00,66.33,66.38,66.31,66.37,83500.0,44.929,44.9629,44.9154,44.9561,83500.0
2012-01-17 13:00:00,66.37,66.4,66.36,66.4,45900.0,44.9561,44.9764,44.9493,44.9764,45900.0
2012-01-17 13:05:00,66.4,66.4,66.36,66.36,56900.0,44.9764,44.9764,44.9493,44.9493,56900.0
2012-01-17 13:10:00,66.36,66.4,66.35,66.4,107200.0,44.9493,44.9764,44.9425,44.9764,107200.0
2012-01-17 13:15:00,66.4,66.41,66.37,66.4,95100.0,44.9764,44.9832,44.9561,44.9764,95100.0
2012-01-17 13:20:00,66.4,66.4,66.36,66.38,54900.0,44.9764,44.9764,44.9493,44.9629,54900.0
2012-01-17 13:25:00,66.37,66.38,66.35,66.36,100100.0,44.9561,44.9629,44.9425,44.9493,100100.0
2012-01-17 13:30:00,66.36,66.36,66.32,66.35,67400.0,44.9493,44.9493,44.9222,44.9425,67400.0
2012-01-17 13:35:00,66.35,66.36,66.35,66.35,46400.0,44.9425,44.9493,44.9425,44.9425,46400.0
2012-01-17 13:40:00,66.36,66.36,66.31,66.32,79300.0,44.9493,44.9493,44.9154,44.9222,79300.0
2012-01-17 13:45:00,66.32,66.32,66.25,66.26,65900.0,44.9222,44.9222,44.8748,44.8816,65900.0
2012-01-17 13:50:00,66.27,66.28,66.26,66.27,81000.0,44.8884,44.8951,44.8816,44.8884,81000.0
2012-01-17 13:55:00,66.27,66.3,66.26,66.29,46900.0,44.8884,44.9087,44.8816,44.9019,46900.0
2012-01-17 14:00:00,66.29,66.29,66.25,66.26,41400.0,44.9019,44.9019,44.8748,44.8816,41400.0
2012-01-17 14:05:00,66.26,66.26,66.22,66.24,112500.0,44.8816,44.8816,44.8545,44.868,112500.0
2012-01-17 14:10:00,66.23,66.24,66.2,66.24,64600.0,44.8613,44.868,44.8409,44.868,64600.0
2012-01-17 14:15:00,66.24,66.3,66.23,66.3,80000.0,44.868,44.9087,44.8613,44.9087,80000.0
2012-01-17 14:20:00,66.3,66.35,66.3,66.35,56600.0,44.9087,44.9425,44.9087,44.9425,56600.0
2012-01-17 14:25:00,66.35,66.35,66.28,66.28,70800.0,44.9425,44.9425,44.8951,44.8951,70800.0
2012-01-17 14:30:00,66.29,66.29,66.25,66.26,96400.0,44.9019,44.9019,44.8748,44.8816,96400.0
2012-01-17 14:35:00,66.26,66.28,66.25,66.28,60800.0,44.8816,44.8951,44.8748,44.8951,60800.0
2012-01-17 14:40:00,66.27,66.3,66.25,66.25,79100.0,44.8884,44.9087,44.8748,44.8748,79100.0
2012-01-17 14:45:00,66.25,66.26,66.24,66.25,176800.0,44.8748,44.8816,44.868,44.8748,176800.0
2012-01-17 14:50:00,66.25,66.26,66.2,66.2,215100.0,44.8748,44.8816,44.8409,44.8409,215100.0
2012-01-17 14:55:00,66.2,66.21,66.17,66.2,246400.0,44.8409,44.8477,44.8206,44.8409,246400.0
2012-01-17 15:00:00,66.19,66.26,66.19,66.24,213000.0,44.8342,44.8816,44.8342,44.868,213000.0
2012-01-17 15:05:00,66.24,66.29,66.23,66.27,198000.0,44.868,44.9019,44.8613,44.8884,198000.0
2012-01-17 15:10:00,66.28,66.31,66.28,66.3,146300.0,44.8951,44.9154,44.8951,44.9087,146300.0
2012-01-17 15:15:00,66.3,66.34,66.29,66.31,155900.0,44.9087,44.9358,44.9019,44.9154,155900.0
2012-01-17 15:20:00,66.31,66.35,66.3,66.3,124300.0,44.9154,44.9425,44.9087,44.9087,124300.0
2012-01-17 15:25:00,66.3,66.31,66.23,66.25,187800.0,44.9087,44.9154,44.8613,44.8748,187800.0
2012-01-17 15:30:00,66.24,66.25,66.2,66.21,91500.0,44.868,44.8748,44.8409,44.8477,91500.0
2012-01-17 15:35:00,66.21,66.23,66.16,66.22,195100.0,44.8477,44.8613,44.8138,44.8545,195100.0
2012-01-17 15:40:00,66.22,66.25,66.19,66.25,174100.0,44.8545,44.8748,44.8342,44.8748,174100.0
2012-01-17 15:45:00,66.25,66.27,66.22,66.25,203300.0,44.8748,44.8884,44.8545,44.8748,203300.0
2012-01-17 15:50:00,66.25,66.29,66.22,66.28,321400.0,44.8748,44.9019,44.8545,44.8951,321400.0
2012-01-17 15:55:00,66.28,66.35,66.27,66.28,846400.0,44.8951,44.9425,44.8884,44.8951,846400.0
2012-01-18 09:30:00,65.9,65.97,65.82,65.92,392000.0,44.9926,45.0404,44.938,45.0063,392000.0
2012-01-18 09:35:00,65.93,66.03,65.93,65.97,155800.0,45.0131,45.0814,45.0131,45.0404,155800.0
2012-01-18 09:40:00,65.96,65.97,65.84,65.87,122300.0,45.0336,45.0404,44.9517,44.9722,122300.0
2012-01-18 09:45:00,65.87,66.04,65.86,65.97,167600.0,44.9722,45.0882,44.9653,45.0404,167600.0
2012-01-18 09:50:00,65.98,66.03,65.97,65.99,205800.0,45.0473,45.0814,45.0404,45.0541,205800.0
2012-01-18 09:55:00,66.0,66.04,65.91,65.93,90900.0,45.0609,45.0882,44.9995,45.0131,90900.0
2012-01-18 10:00:00,65.93,66.03,65.89,65.96,128400.0,45.0131,45.0814,44.9858,45.0336,128400.0
2012-01-18 10:05:00,65.97,65.97,65.9,65.9,114400.0,45.0404,45.0404,44.9926,44.9926,114400.0
2012-01-18 10:10:00,65.9,66.0,65.9,65.95,113400.0,44.9926,45.0609,44.9926,45.0268,113400.0
2012-01-18 10:15:00,65.95,66.01,65.95,65.98,108500.0,45.0268,45.0677,45.0268,45.0473,108500.0
2012-01-18 10:20:00,65.97,66.08,65.97,66.02,242100.0,45.0404,45.1155,45.0404,45.0746,242100.0
2012-01-18 10:25:00,66.02,66.04,65.97,66.02,116200.0,45.0746,45.0882,45.0404,45.0746,116200.0
2012-01-18 10:30:00,66.03,66.05,65.98,65.99,95800.0,45.0814,45.0951,45.0473,45.0541,95800.0
2012-01-18 10:35:00,65.98,66.04,65.98,66.01,94800.0,45.0473,45.0882,45.0473,45.0677,94800.0
2012-01-18 10:40:00,66.01,66.03,65.99,66.01,58000.0,45.0677,45.0814,45.0541,45.0677,58000.0
2012-01-18 10:45:00,66.01,66.06,65.99,66.0,140200.0,45.0677,45.1019,45.0541,45.0609,140200.0
2012-01-18 10:50:00,66.0,66.04,66.0,66.04,94700.0,45.0609,45.0882,45.0609,45.0882,94700.0
2012-01-18 10:55:00,66.04,66.05,66.01,66.02,33800.0,45.0882,45.0951,45.0677,45.0746,33800.0
2012-01-18 11:00:00,66.03,66.06,66.0,66.0,106100.0,45.0814,45.1019,45.0609,45.0609,106100.0
2012-01-18 11:05:00,66.01,66.02,66.0,66.02,86300.0,45.0677,45.0746,45.0609,45.0746,86300.0
2012-01-18 11:10:00,66.02,66.03,66.0,66.02,76300.0,45.0746,45.0814,45.0609,45.0746,76300.0
2012-01-18 11:15:00,66.02,66.03,65.95,65.95,133600.0,45.0746,45.0814,45.0268,45.0268,133600.0
2012-01-18 11:20:00,65.96,66.0,65.92,66.0,185000.0,45.0336,45.0609,45.0063,45.0609,185000.0
2012-01-18 11:25:00,65.99,66.01,65.97,65.98,138000.0,45.0541,45.0677,45.0404,45.0473,138000.0
2012-01-18 11:30:00,65.98,66.03,65.97,65.97,108900.0,45.0473,45.0814,45.0404,45.0404,108900.0
2012-01-18 11:35:00,65.97,65.99,65.94,65.97,127400.0,45.0404,45.0541,45.0199,45.0404,127400.0
2012-01-18 11:40:00,65.97,66.02,65.95,66.02,143700.0,45.0404,45.0746,45.0268,45.0746,143700.0
2012-01-18 11:45:00,66.01,66.05,65.99,66.01,71300.0,45.0677,45.0951,45.0541,45.0677,71300.0
2012-01-18 11:50:00,66.0,66.02,65.98,66.02,70700.0,45.0609,45.0746,45.0473,45.0746,70700.0
2012-01-18 11:55:00,66.02,66.03,65.98,66.0,22100.0,45.0746,45.0814,45.0473,45.0609,22100.0
2012-01-18 12:00:00,66.0,66.01,65.96,66.0,54100.0,45.0609,45.0677,45.0336,45.0609,54100.0
2012-01-18 12:05:00,66.0,66.04,65.99,66.02,102500.0,45.0609,45.0882,45.0541,45.0746,102500.0
2012-01-18 12:10:00,66.02,66.06,65.99,66.03,112500.0,45.0746,45.1019,45.0541,45.0814,112500.0
2012-01-18 12:15:00,66.03,66.08,66.03,66.04,45600.0,45.0814,45.1155,45.0814,45.0882,45600.0
2012-01-18 12:20:00,66.04,66.12,66.04,66.05,103000.0,45.0882,45.1428,45.0882,45.0951,103000.0
2012-01-18 12:25:00,66.06,66.12,66.04,66.11,35400.0,45.1019,45.1428,45.0882,45.136,35400.0
2012-01-18 12:30:00,66.11,66.13,66.08,66.1,159400.0,45.136,45.1497,45.1155,45.1292,159400.0
2012-01-18 12:35:00,66.1,66.1,66.06,66.06,23100.0,45.1292,45.1292,45.1019,45.1019,23100.0
2012-01-18 12:40:00,66.05,66.1,66.03,66.09,74200.0,45.0951,45.1292,45.0814,45.1224,74200.0
2012-01-18 12:45:00,66.09,66.1,66.07,66.08,55200.0,45.1224,45.1292,45.1087,45.1155,55200.0
2012-01-18 12:50:00,66.08,66.09,66.0,66.02,83600.0,45.1155,45.1224,45.0609,45.0746,83600.0
2012-01-18 12:55:00,66.01,66.01,65.99,66.01,103900.0,45.0677,45.0677,45.0541,45.0677,103900.0
2012-01-18 13:00:00,66.01,66.08,65.99,66.06,253300.0,45.0677,45.1155,45.0541,45.1019,253300.0
2012-01-18 13:05:00,66.06,66.06,65.99,66.0,87100.0,45.1019,45.1019,45.0541,45.0609,87100.0
2012-01-18 13:10:00,66.0,66.01,65.99,66.0,93300.0,45.0609,45.0677,45.0541,45.0609,93300.0
2012-01-18 13:15:00,66.0,66.03,65.99,66.0,63100.0,45.0609,45.0814,45.0541,45.0609,63100.0
2012-01-18 13:20:00,66.01,66.01,65.97,65.99,78200.0,45.0677,45.0677,45.0404,45.0541,78200.0
2012-01-18 13:25:00,66.0,66.02,65.99,66.01,75600.0,45.0609,45.0746,45.0541,45.0677,75600.0
2012-01-18 13:30:00,66.01,66.04,66.0,66.04,79200.0,45.0677,45.0882,45.0609,45.0882,79200.0
2012-01-18 13:35:00,66.03,66.04,66.0,66.02,57200.0,45.0814,45.0882,45.0609,45.0746,57200.0
2012-01-18 13:40:00,66.02,66.04,66.01,66.01,73800.0,45.0746,45.0882,45.0677,45.0677,73800.0
2012-01-18 13:45:00,66.02,66.02,66.0,66.01,74700.0,45.0746,45.0746,45.0609,45.0677,74700.0
2012-01-18 13:50:00,65.99,66.01,65.98,66.01,128600.0,45.0541,45.0677,45.0473,45.0677,128600.0
2012-01-18 13:55:00,66.0,66.03,66.0,66.02,41200.0,45.0609,45.0814,45.0609,45.0746,41200.0
2012-01-18 14:00:00,66.02,66.03,66.02,66.03,21700.0,45.0746,45.0814,45.0746,45.0814,21700.0
2012-01-18 14:05:00,66.02,66.09,66.01,66.06,148800.0,45.0746,45.1224,45.0677,45.1019,148800.0
2012-01-18 14:10:00,66.06,66.07,66.0,66.02,54100.0,45.1019,45.1087,45.0609,45.0746,54100.0
2012-01-18 14:15:00,66.02,66.03,65.99,66.01,102100.0,45.0746,45.0814,45.0541,45.0677,102100.0
2012-01-18 14:20:00,66.02,66.03,66.0,66.01,24900.0,45.0746,45.0814,45.0609,45.0677,24900.0
2012-01-18 14:25:00,66.01,66.06,66.01,66.06,64700.0,45.0677,45.1019,45.0677,45.1019,64700.0
2012-01-18 14:30:00,66.06,66.06,65.95,65.96,117100.0,45.1019,45.1019,45.0268,45.0336,117100.0
2012-01-18 14:35:00,65.95,65.96,65.91,65.92,45400.0,45.0268,45.0336,44.9995,45.0063,45400.0
2012-01-18 14:40:00,65.92,66.01,65.91,66.01,152800.0,45.0063,45.0677,44.9995,45.0677,152800.0
2012-01-18 14:45:00,66.0,66.02,65.98,65.98,54100.0,45.0609,45.0746,45.0473,45.0473,54100.0
2012-01-18 14:50:00,65.99,66.0,65.98,66.0,107500.0,45.0541,45.0609,45.0473,45.0609,107500.0
2012-01-18 14:55:00,66.0,66.01,65.99,66.0,78500.0,45.0609,45.0677,45.0541,45.0609,78500.0
2012-01-18 15:00:00,66.01,66.03,66.01,66.02,59500.0,45.0677,45.0814,45.0677,45.0746,59500.0
2012-01-18 15:05:00,66.02,66.02,65.97,65.98,150200.0,45.0746,45.0746,45.0404,45.0473,150200.0
2012-01-18 15:10:00,65.98,66.04,65.97,66.03,73400.0,45.0473,45.0882,45.0404,45.0814,73400.0
2012-01-18 15:15:00,66.03,66.09,66.02,66.09,240000.0,45.0814,45.1224,45.0746,45.1224,240000.0
2012-01-18 15:20:00,66.08,66.1,66.06,66.09,173900.0,45.1155,45.1292,45.1019,45.1224,173900.0
2012-01-18 15:25:00,66.09,66.1,66.05,66.05,196400.0,45.1224,45.1292,45.0951,45.0951,196400.0
2012-01-18 15:30:00,66.05,66.07,66.02,66.05,130600.0,45.0951,45.1087,45.0746,45.0951,130600.0
2012-01-18 15:35:00,66.05,66.06,66.02,66.03,128500.0,45.0951,45.1019,45.0746,45.0814,128500.0
2012-01-18 15:40:00,66.03,66.06,66.01,66.03,177100.0,45.0814,45.1019,45.0677,45.0814,177100.0
2012-01-18 15:45:00,66.04,66.06,65.96,66.0,266000.0,45.0882,45.1019,45.0336,45.0609,266000.0
2012-01-18 15:50:00,65.99,66.04,65.99,66.01,113700.0,45.0541,45.0882,45.0541,45.0677,113700.0
2012-01-18 15:55:00,66.01,66.03,65.99,66.01,663300.0,45.0677,45.0814,45.0541,45.0677,663300.0
2012-01-19 09:30:00,65.96,66.02,65.75,65.75,332300.0,45.0336,45.0746,44.8902,44.8902,332300.0
2012-01-19 09:35:00,65.75,65.77,65.42,65.59,434200.0,44.8902,44.9039,44.6649,44.781,434200.0
2012-01-19 09:40:00,65.59,65.65,65.52,65.53,190100.0,44.781,44.822,44.7332,44.74,190100.0
2012-01-19 09:45:00,65.53,65.57,65.47,65.54,221400.0,44.74,44.7673,44.6991,44.7469,221400.0
2012-01-19 09:50:00,65.54,65.85,65.53,65.82,290200.0,44.7469,44.9585,44.74,44.938,290200.0
2012-01-19 09:55:00,65.81,65.98,65.8,65.94,216200.0,44.9312,45.0473,44.9244,45.0199,216200.0
2012-01-19 10:00:00,65.94,65.97,65.91,65.92,289800.0,45.0199,45.0404,44.9995,45.0063,289800.0
2012-01-19 10:05:00,65.92,66.0,65.92,65.98,205000.0,45.0063,45.0609,45.0063,45.0473,205000.0
2012-01-19 10:10:00,65.98,66.04,65.98,65.99,135900.0,45.0473,45.0882,45.0473,45.0541,135900.0
2012-01-19 10:15:00,65.98,65.99,65.91,65.94,156200.0,45.0473,45.0541,44.9995,45.0199,156200.0
2012-01-19 10:20:00,65.95,65.98,65.91,65.98,146300.0,45.0268,45.0473,44.9995,45.0473,146300.0
2012-01-19 10:25:00,65.99,65.99,65.95,65.99,165800.0,45.0541,45.0541,45.0268,45.0541,165800.0
2012-01-19 10:30:00,65.99,66.05,65.96,66.02,81800.0,45.0541,45.0951,45.0336,45.0746,81800.0
2012-01-19 10:35:00,66.02,66.02,65.97,65.97,68100.0,45.0746,45.0746,45.0404,45.0404,68100.0
2012-01-19 10:40:00,65.97,66.1,65.97,66.09,87200.0,45.0404,45.1292,45.0404,45.1224,87200.0
2012-01-19 10:45:00,66.09,66.09,65.98,66.04,60900.0,45.1224,45.1224,45.0473,45.0882,60900.0
2012-01-19 10:50:00,66.04,66.07,66.02,66.03,68600.0,45.0882,45.1087,45.0746,45.0814,68600.0
2012-01-19 10:55:00,66.03,66.04,66.03,66.03,40800.0,45.0814,45.0882,45.0814,45.0814,40800.0
2012-01-19 11:00:00,66.03,66.08,65.99,65.99,99000.0,45.0814,45.1155,45.0541,45.0541,99000.0
2012-01-19 11:05:00,65.99,66.0,65.94,65.97,41700.0,45.0541,45.0609,45.0199,45.0404,41700.0
2012-01-19 11:10:00,65.96,65.96,65.9,65.92,116400.0,45.0336,45.0336,44.9926,45.0063,116400.0
2012-01-19 11:15:00,65.92,66.0,65.92,66.0,55100.0,45.0063,45.0609,45.0063,45.0609,55100.0
2012-01-19 11:20:00,65.99,66.03,65.99,66.03,80700.0,45.0541,45.0814,45.0541,45.0814,80700.0
2012-01-19 11:25:00,66.02,66.06,66.0,66.01,46300.0,45.0746,45.1019,45.0609,45.0677,46300.0
2012-01-19 11:30:00,66.0,66.06,66.0,66.06,37800.0,45.0609,45.1019,45.0609,45.1019,37800.0
2012-01-19 11:35:00,66.06,66.12,66.06,66.09,69700.0,45.1019,45.1428,45.1019,45.1224,69700.0
2012-01-19 11:40:00,66.09,66.16,66.08,66.11,55800.0,45.1224,45.1702,45.1155,45.136,55800.0
2012-01-19 11:45:00,66.1,66.11,66.04,66.05,74700.0,45.1292,45.136,45.0882,45.0951,74700.0
2012-01-19 11:50:00,66.05,66.05,66.0,66.03,72300.0,45.0951,45.0951,45.0609,45.0814,72300.0
2012-01-19 11:55:00,66.03,66.06,65.99,66.04,51400.0,45.0814,45.1019,45.0541,45.0882,51400.0
2012-01-19 12:00:00,66.04,66.07,66.01,66.04,52500.0,45.0882,45.1087,45.0677,45.0882,52500.0
2012-01-19 12:05:00,66.05,66.06,66.03,66.04,48700.0,45.0951,45.1019,45.0814,45.0882,48700.0
2012-01-19 12:10:00,66.03,66.04,66.0,66.02,63100.0,45.0814,45.0882,45.0609,45.0746,63100.0
2012-01-19 12:15:00,66.01,66.02,65.97,65.98,44800.0,45.0677,45.0746,45.0404,45.0473,44800.0
2012-01-19 12:20:00,65.98,66.07,65.96,66.06,72000.0,45.0473,45.1087,45.0336,45.1019,72000.0
2012-01-19 12:25:00,66.07,66.07,66.04,66.05,40900.0,45.1087,45.1087,45.0882,45.0951,40900.0
2012-01-19 12:30:00,66.06,66.09,66.04,66.04,30100.0,45.1019,45.1224,45.0882,45.0882,30100.0
2012-01-19 12:35:00,66.05,66.09,66.04,66.06,36700.0,45.0951,45.1224,45.0882,45.1019,36700.0
2012-01-19 12:40:00,66.06,66.06,66.04,66.05,16200.0,45.1019,45.1019,45.0882,45.0951,16200.0
2012-01-19 12:45:00,66.05,66.06,66.04,66.05,19400.0,45.0951,45.1019,45.0882,45.0951,19400.0
2012-01-19 12:50:00,66.05,66.06,66.03,66.03,29800.0,45.0951,45.1019,45.0814,45.0814,29800.0
2012-01-19 12:55:00,66.03,66.05,66.03,66.05,30400.0,45.0814,45.0951,45.0814,45.0951,30400.0
2012-01-19 13:00:00,66.05,66.08,66.04,66.06,62100.0,45.0951,45.1155,45.0882,45.1019,62100.0
2012-01-19 13:05:00,66.07,66.1,66.07,66.09,60400.0,45.1087,45.1292,45.1087,45.1224,60400.0
2012-01-19 13:10:00,66.09,66.12,66.08,66.12,35500.0,45.1224,45.1428,45.1155,45.1428,35500.0
2012-01-19 13:15:00,66.12,66.15,66.11,66.15,24300.0,45.1428,45.1633,45.136,45.1633,24300.0
2012-01-19 13:20:00,66.15,66.15,66.09,66.12,77100.0,45.1633,45.1633,45.1224,45.1428,77100.0
2012-01-19 13:25:00,66.12,66.15,66.11,66.15,45700.0,45.1428,45.1633,45.136,45.1633,45700.0
2012-01-19 13:30:00,66.15,66.16,66.13,66.15,86300.0,45.1633,45.1702,45.1497,45.1633,86300.0
2012-01-19 13:35:00,66.16,66.17,66.13,66.13,29000.0,45.1702,45.177,45.1497,45.1497,29000.0
2012-01-19 13:40:00,66.14,66.17,66.12,66.17,174700.0,45.1565,45.177,45.1428,45.177,174700.0
2012-01-19 13:45:00,66.16,66.19,66.13,66.16,97400.0,45.1702,45.1906,45.1497,45.1702,97400.0
2012-01-19 13:50:00,66.16,66.21,66.16,66.2,52700.0,45.1702,45.2043,45.1702,45.1975,52700.0
2012-01-19 13:55:00,66.2,66.22,66.15,66.18,152700.0,45.1975,45.2111,45.1633,45.1838,152700.0
2012-01-19 14:00:00,66.17,66.23,66.15,66.17,194600.0,45.177,45.2179,45.1633,45.177,194600.0
2012-01-19 14:05:00,66.17,66.25,66.17,66.23,146200.0,45.177,45.2316,45.177,45.2179,146200.0
2012-01-19 14:10:00,66.23,66.23,66.2,66.2,25900.0,45.2179,45.2179,45.1975,45.1975,25900.0
2012-01-19 14:15:00,66.2,66.21,66.17,66.19,64600.0,45.1975,45.2043,45.177,45.1906,64600.0
2012-01-19 14:20:00,66.19,66.19,66.13,66.18,78400.0,45.1906,45.1906,45.1497,45.1838,78400.0
2012-01-19 14:25:00,66.18,66.19,66.14,66.15,115300.0,45.1838,45.1906,45.1565,45.1633,115300.0
2012-01-19 14:30:00,66.15,66.16,66.08,66.11,58600.0,45.1633,45.1702,45.1155,45.136,58600.0
2012-01-19 14:35:00,66.11,66.12,66.1,66.12,35400.0,45.136,45.1428,45.1292,45.1428,35400.0
2012-01-19 14:40:00,66.12,66.14,66.11,66.14,32000.0,45.1428,45.1565,45.136,45.1565,32000.0
2012-01-19 14:45:00,66.13,66.14,66.1,66.1,88200.0,45.1497,45.1565,45.1292,45.1292,88200.0
2012-01-19 14:50:00,66.1,66.12,66.08,66.1,140500.0,45.1292,45.1428,45.1155,45.1292,140500.0
2012-01-19 14:55:00,66.1,66.11,66.08,66.09,112300.0,45.1292,45.136,45.1155,45.1224,112300.0
2012-01-19 15:00:00,66.09,66.1,66.07,66.09,97300.0,45.1224,45.1292,45.1087,45.1224,97300.0
2012-01-19 15:05:00,66.09,66.11,66.08,66.11,143200.0,45.1224,45.136,45.1155,45.136,143200.0
2012-01-19 15:10:00,66.1,66.11,66.07,66.09,84600.0,45.1292,45.136,45.1087,45.1224,84600.0
2012-01-19 15:15:00,66.08,66.11,66.07,66.1,90800.0,45.1155,45.136,45.1087,45.1292,90800.0
2012-01-19 15:20:00,66.09,66.14,66.08,66.12,87400.0,45.1224,45.1565,45.1155,45.1428,87400.0
2012-01-19 15:25:00,66.12,66.13,66.08,66.12,90900.0,45.1428,45.1497,45.1155,45.1428,90900.0
2012-01-19 15:30:00,66.11,66.14,66.09,66.1,213800.0,45.136,45.1565,45.1224,45.1292,213800.0
2012-01-19 15:35:00,66.11,66.16,66.11,66.11,209700.0,45.136,45.1702,45.136,45.136,209700.0
2012-01-19 15:40:00,66.11,66.12,66.09,66.11,80800.0,45.136,45.1428,45.1224,45.136,80800.0
2012-01-19 15:45:00,66.1,66.1,66.05,66.06,116900.0,45.1292,45.1292,45.0951,45.1019,116900.0
2012-01-19 15:50:00,66.05,66.08,66.02,66.08,198700.0,45.0951,45.1155,45.0746,45.1155,198700.0
2012-01-19 15:55:00,66.08,66.13,66.07,66.09,755900.0,45.1155,45.1497,45.1087,45.1224,755900.0
2012-01-20 09:30:00,65.63,65.8,65.45,65.73,2233800.0,44.8083,44.9244,44.6854,44.8766,2233800.0
2012-01-20 09:35:00,65.73,65.8,65.64,65.65,280500.0,44.8766,44.9244,44.8151,44.822,280500.0
2012-01-20 09:40:00,65.65,65.88,65.62,65.88,238800.0,44.822,44.979,44.8015,44.979,238800.0
2012-01-20 09:45:00,65.87,65.98,65.87,65.98,139500.0,44.9722,45.0473,44.9722,45.0473,139500.0
2012-01-20 09:50:00,65.98,66.08,65.98,66.07,182800.0,45.0473,45.1155,45.0473,45.1087,182800.0
2012-01-20 09:55:00,66.07,66.08,65.72,65.74,324400.0,45.1087,45.1155,44.8697,44.8834,324400.0
2012-01-20 10:00:00,65.76,65.96,65.72,65.9,180800.0,44.8971,45.0336,44.8697,44.9926,180800.0
2012-01-20 10:05:00,65.9,66.0,65.9,65.99,111200.0,44.9926,45.0609,44.9926,45.0541,111200.0
2012-01-20 10:10:00,65.99,66.0,65.88,65.89,169600.0,45.0541,45.0609,44.979,44.9858,169600.0
2012-01-20 10:15:00,65.89,65.92,65.82,65.86,121200.0,44.9858,45.0063,44.938,44.9653,121200.0
2012-01-20 10:20:00,65.86,65.92,65.85,65.88,140800.0,44.9653,45.0063,44.9585,44.979,140800.0
2012-01-20 10:25:00,65.88,65.92,65.85,65.89,122300.0,44.979,45.0063,44.9585,44.9858,122300.0
2012-01-20 10:30:00,65.9,65.92,65.87,65.91,166500.0,44.9926,45.0063,44.9722,44.9995,166500.0
2012-01-20 10:35:00,65.91,65.96,65.88,65.9,100600.0,44.9995,45.0336,44.979,44.9926,100600.0
2012-01-20 10:40:00,65.9,65.91,65.87,65.89,97800.0,44.9926,44.9995,44.9722,44.9858,97800.0
2012-01-20 10:45:00,65.9,66.0,65.89,65.98,93500.0,44.9926,45.0609,44.9858,45.0473,93500.0
2012-01-20 10:50:00,65.98,66.04,65.97,65.97,120200.0,45.0473,45.0882,45.0404,45.0404,120200.0
2012-01-20 10:55:00,65.97,65.99,65.91,65.96,82800.0,45.0404,45.0541,44.9995,45.0336,82800.0
2012-01-20 11:00:00,65.96,65.99,65.95,65.99,110200.0,45.0336,45.0541,45.0268,45.0541,110200.0
2012-01-20 11:05:00,65.99,66.1,65.98,66.09,72000.0,45.0541,45.1292,45.0473,45.1224,72000.0
2012-01-20 11:10:00,66.08,66.1,66.08,66.1,86100.0,45.1155,45.1292,45.1155,45.1292,86100.0
2012-01-20 11:15:00,66.1,66.1,66.03,66.03,113200.0,45.1292,45.1292,45.0814,45.0814,113200.0
2012-01-20 11:20:00,66.03,66.03,65.95,65.96,78100.0,45.0814,45.0814,45.0268,45.0336,78100.0
2012-01-20 11:25:00,65.97,66.05,65.95,65.99,63100.0,45.0404,45.0951,45.0268,45.0541,63100.0
2012-01-20 11:30:00,66.0,66.0,65.9,65.91,80100.0,45.0609,45.0609,44.9926,44.9995,80100.0
2012-01-20 11:35:00,65.91,65.95,65.88,65.95,85900.0,44.9995,45.0268,44.979,45.0268,85900.0
2012-01-20 11:40:00,65.95,65.95,65.89,65.94,68000.0,45.0268,45.0268,44.9858,45.0199,68000.0
2012-01-20 11:45:00,65.93,65.96,65.89,65.91,47800.0,45.0131,45.0336,44.9858,44.9995,47800.0
2012-01-20 11:50:00,65.91,65.93,65.88,65.9,65100.0,44.9995,45.0131,44.979,44.9926,65100.0
2012-01-20 11:55:00,65.91,65.94,65.89,65.9,45300.0,44.9995,45.0199,44.9858,44.9926,45300.0
2012-01-20 12:00:00,65.9,65.95,65.89,65.94,65600.0,44.9926,45.0268,44.9858,45.0199,65600.0
2012-01-20 12:05:00,65.93,65.97,65.91,65.92,29000.0,45.0131,45.0404,44.9995,45.0063,29000.0
2012-01-20 12:10:00,65.93,65.98,65.92,65.96,134000.0,45.0131,45.0473,45.0063,45.0336,134000.0
2012-01-20 12:15:00,65.97,66.0,65.95,65.99,40400.0,45.0404,45.0609,45.0268,45.0541,40400.0
2012-01-20 12:20:00,65.99,66.06,65.99,66.06,70900.0,45.0541,45.1019,45.0541,45.1019,70900.0
2012-01-20 12:25:00,66.06,66.06,66.03,66.06,45600.0,45.1019,45.1019,45.0814,45.1019,45600.0
2012-01-20 12:30:00,66.05,66.06,66.0,66.0,67200.0,45.0951,45.1019,45.0609,45.0609,67200.0
2012-01-20 12:35:00,66.0,66.01,65.94,65.94,48900.0,45.0609,45.0677,45.0199,45.0199,48900.0
2012-01-20 12:40:00,65.95,66.0,65.93,65.93,38700.0,45.0268,45.0609,45.0131,45.0131,38700.0
2012-01-20 12:45:00,65.94,66.0,65.93,65.99,64300.0,45.0199,45.0609,45.0131,45.0541,64300.0
2012-01-20 12:50:00,65.98,66.01,65.98,65.99,73000.0,45.0473,45.0677,45.0473,45.0541,73000.0
2012-01-20 12:55:00,65.99,66.0,65.98,65.98,21700.0,45.0541,45.0609,45.0473,45.0473,21700.0
2012-01-20 13:00:00,65.98,65.99,65.97,65.98,49100.0,45.0473,45.0541,45.0404,45.0473,49100.0
2012-01-20 13:05:00,65.98,66.0,65.97,65.98,60600.0,45.0473,45.0609,45.0404,45.0473,60600.0
2012-01-20 13:10:00,65.98,65.99,65.94,65.95,51900.0,45.0473,45.0541,45.0199,45.0268,51900.0
2012-01-20 13:15:00,65.95,65.96,65.86,65.87,107800.0,45.0268,45.0336,44.9653,44.9722,107800.0
2012-01-20 13:20:00,65.87,65.93,65.87,65.93,182400.0,44.9722,45.0131,44.9722,45.0131,182400.0
2012-01-20 13:25:00,65.93,65.99,65.92,65.95,63200.0,45.0131,45.0541,45.0063,45.0268,63200.0
2012-01-20 13:30:00,65.94,65.99,65.94,65.98,41100.0,45.0199,45.0541,45.0199,45.0473,41100.0
2012-01-20 13:35:00,65.98,65.98,65.94,65.94,41100.0,45.0473,45.0473,45.0199,45.0199,41100.0
2012-01-20 13:40:00,65.94,65.95,65.93,65.94,33800.0,45.0199,45.0268,45.0131,45.0199,33800.0
2012-01-20 13:45:00,65.93,65.94,65.92,65.93,40400.0,45.0131,45.0199,45.0063,45.0131,40400.0
2012-01-20 13:50:00,65.93,65.94,65.9,65.91,92000.0,45.0131,45.0199,44.9926,44.9995,92000.0
2012-01-20 13:55:00,65.92,66.0,65.91,65.99,152500.0,45.0063,45.0609,44.9995,45.0541,152500.0
2012-01-20 14:00:00,65.99,66.04,65.98,66.03,171800.0,45.0541,45.0882,45.0473,45.0814,171800.0
2012-01-20 14:05:00,66.03,66.05,66.01,66.02,38100.0,45.0814,45.0951,45.0677,45.0746,38100.0
2012-01-20 14:10:00,66.02,66.04,66.0,66.0,121500.0,45.0746,45.0882,45.0609,45.0609,121500.0
2012-01-20 14:15:00,66.0,66.04,65.99,66.0,144400.0,45.0609,45.0882,45.0541,45.0609,144400.0
2012-01-20 14:20:00,66.0,66.04,66.0,66.02,50300.0,45.0609,45.0882,45.0609,45.0746,50300.0
2012-01-20 14:25:00,66.02,66.06,66.02,66.02,54800.0,45.0746,45.1019,45.0746,45.0746,54800.0
2012-01-20 14:30:00,66.02,66.03,66.02,66.02,68300.0,45.0746,45.0814,45.0746,45.0746,68300.0
2012-01-20 14:35:00,66.02,66.03,65.95,65.95,70000.0,45.0746,45.0814,45.0268,45.0268,70000.0
2012-01-20 14:40:00,65.95,65.98,65.95,65.97,31500.0,45.0268,45.0473,45.0268,45.0404,31500.0
2012-01-20 14:45:00,65.98,66.01,65.97,65.99,69900.0,45.0473,45.0677,45.0404,45.0541,69900.0
2012-01-20 14:50:00,65.99,66.05,65.98,66.03,138100.0,45.0541,45.0951,45.0473,45.0814,138100.0
2012-01-20 14:55:00,66.03,66.08,66.03,66.08,73100.0,45.0814,45.1155,45.0814,45.1155,73100.0
2012-01-20 15:00:00,66.07,66.15,66.06,66.15,103100.0,45.1087,45.1633,45.1019,45.1633,103100.0
2012-01-20 15:05:00,66.16,66.17,66.05,66.12,284700.0,45.1702,45.177,45.0951,45.1428,284700.0
2012-01-20 15:10:00,66.12,66.17,66.11,66.12,96400.0,45.1428,45.177,45.136,45.1428,96400.0
2012-01-20 15:15:00,66.12,66.13,66.07,66.08,69500.0,45.1428,45.1497,45.1087,45.1155,69500.0
2012-01-20 15:20:00,66.09,66.09,66.03,66.06,136900.0,45.1224,45.1224,45.0814,45.1019,136900.0
2012-01-20 15:25:00,66.04,66.15,66.04,66.11,81700.0,45.0882,45.1633,45.0882,45.136,81700.0
2012-01-20 15:30:00,66.12,66.15,66.1,66.1,75100.0,45.1428,45.1633,45.1292,45.1292,75100.0
2012-01-20 15:35:00,66.1,66.12,66.09,66.11,71100.0,45.1292,45.1428,45.1224,45.136,71100.0
2012-01-20 15:40:00,66.11,66.16,66.1,66.15,150600.0,45.136,45.1702,45.1292,45.1633,150600.0
2012-01-20 15:45:00,66.16,66.2,66.16,66.2,132200.0,45.1702,45.1975,45.1702,45.1975,132200.0
2012-01-20 15:50:00,66.19,66.22,66.16,66.21,262000.0,45.1906,45.2111,45.1702,45.2043,262000.0
2012-01-20 15:55:00,66.21,66.25,66.2,66.23,551100.0,45.2043,45.2316,45.1975,45.2179,551100.0
2012-01-23 09:30:00,65.91,65.94,65.65,65.85,566800.0,44.9995,45.0199,44.822,44.9585,566800.0
2012-01-23 09:35:00,65.86,65.86,65.69,65.71,210100.0,44.9653,44.9653,44.8493,44.8629,210100.0
2012-01-23 09:40:00,65.7,65.7,65.29,65.43,446900.0,44.8561,44.8561,44.5762,44.6718,446900.0
2012-01-23 09:45:00,65.43,65.47,65.2,65.23,348400.0,44.6718,44.6991,44.5147,44.5352,348400.0
2012-01-23 09:50:00,65.23,65.42,65.15,65.3,312300.0,44.5352,44.6649,44.4806,44.583,312300.0
2012-01-23 09:55:00,65.28,65.31,65.12,65.12,175800.0,44.5693,44.5898,44.4601,44.4601,175800.0
2012-01-23 10:00:00,65.12,65.15,65.06,65.12,206400.0,44.4601,44.4806,44.4191,44.4601,206400.0
2012-01-23 10:05:00,65.12,65.12,65.03,65.04,125900.0,44.4601,44.4601,44.3987,44.4055,125900.0
2012-01-23 10:10:00,65.04,65.15,64.97,65.05,540900.0,44.4055,44.4806,44.3577,44.4123,540900.0
2012-01-23 10:15:00,65.05,65.22,65.04,65.22,382000.0,44.4123,44.5284,44.4055,44.5284,382000.0
2012-01-23 10:20:00,65.21,65.21,65.1,65.13,186000.0,44.5215,44.5215,44.4464,44.4669,186000.0
2012-01-23 10:25:00,65.14,65.22,65.13,65.21,138500.0,44.4738,44.5284,44.4669,44.5215,138500.0
2012-01-23 10:30:00,65.22,65.38,65.17,65.3,295300.0,44.5284,44.6376,44.4942,44.583,295300.0
2012-01-23 10:35:00,65.3,65.36,65.3,65.31,90700.0,44.583,44.624,44.583,44.5898,90700.0
2012-01-23 10:40:00,65.31,65.32,65.23,65.24,118800.0,44.5898,44.5967,44.5352,44.542,118800.0
2012-01-23 10:45:00,65.25,65.25,65.2,65.21,97100.0,44.5489,44.5489,44.5147,44.5215,97100.0
2012-01-23 10:50:00,65.21,65.26,65.2,65.22,93700.0,44.5215,44.5557,44.5147,44.5284,93700.0
2012-01-23 10:55:00,65.22,65.25,65.17,65.24,191700.0,44.5284,44.5489,44.4942,44.542,191700.0
2012-01-23 11:00:00,65.24,65.26,65.17,65.19,158500.0,44.542,44.5557,44.4942,44.5079,158500.0
2012-01-23 11:05:00,65.18,65.22,65.14,65.19,142200.0,44.5011,44.5284,44.4738,44.5079,142200.0
2012-01-23 11:10:00,65.19,65.19,65.07,65.11,106400.0,44.5079,44.5079,44.426,44.4533,106400.0
2012-01-23 11:15:00,65.11,65.13,65.03,65.04,54700.0,44.4533,44.4669,44.3987,44.4055,54700.0
2012-01-23 11:20:00,65.05,65.05,65.01,65.03,74900.0,44.4123,44.4123,44.385,44.3987,74900.0
2012-01-23 11:25:00,65.04,65.13,65.03,65.08,77400.0,44.4055,44.4669,44.3987,44.4328,77400.0
2012-01-23 11:30:00,65.07,65.08,65.05,65.08,107500.0,44.426,44.4328,44.4123,44.4328,107500.0
2012-01-23 11:35:00,65.08,65.16,65.07,65.16,199500.0,44.4328,44.4874,44.426,44.4874,199500.0
2012-01-23 11:40:00,65.16,65.17,65.08,65.1,194400.0,44.4874,44.4942,44.4328,44.4464,194400.0
2012-01-23 11:45:00,65.1,65.12,65.08,65.11,86400.0,44.4464,44.4601,44.4328,44.4533,86400.0
2012-01-23 11:50:00,65.11,65.14,65.09,65.11,180200.0,44.4533,44.4738,44.4396,44.4533,180200.0
2012-01-23 11:55:00,65.11,65.13,65.09,65.1,66800.0,44.4533,44.4669,44.4396,44.4464,66800.0
2012-01-23 12:00:00,65.1,65.12,65.09,65.1,104700.0,44.4464,44.4601,44.4396,44.4464,104700.0
2012-01-23 12:05:00,65.1,65.12,65.06,65.12,104500.0,44.4464,44.4601,44.4191,44.4601,104500.0
2012-01-23 12:10:00,65.12,65.12,65.03,65.03,77200.0,44.4601,44.4601,44.3987,44.3987,77200.0
2012-01-23 12:15:00,65.03,65.09,65.02,65.06,70200.0,44.3987,44.4396,44.3918,44.4191,70200.0
2012-01-23 12:20:00,65.06,65.07,65.03,65.05,162600.0,44.4191,44.426,44.3987,44.4123,162600.0
2012-01-23 12:25:00,65.05,65.05,65.0,65.0,198200.0,44.4123,44.4123,44.3782,44.3782,198200.0
2012-01-23 12:30:00,65.01,65.01,65.0,65.0,65300.0,44.385,44.385,44.3782,44.3782,65300.0
2012-01-23 12:35:00,65.0,65.04,64.97,65.03,281100.0,44.3782,44.4055,44.3577,44.3987,281100.0
2012-01-23 12:40:00,65.03,65.1,64.98,65.0,97500.0,44.3987,44.4464,44.3645,44.3782,97500.0
2012-01-23 12:45:00,65.0,65.0,64.95,64.95,113200.0,44.3782,44.3782,44.344,44.344,113200.0
2012-01-23 12:50:00,64.96,64.98,64.92,64.93,57100.0,44.3509,44.3645,44.3236,44.3304,57100.0
2012-01-23 12:55:00,64.92,64.94,64.85,64.85,60100.0,44.3236,44.3372,44.2758,44.2758,60100.0
2012-01-23 13:00:00,64.86,64.97,64.85,64.91,264600.0,44.2826,44.3577,44.2758,44.3167,264600.0
2012-01-23 13:05:00,64.93,65.05,64.91,65.02,133800.0,44.3304,44.4123,44.3167,44.3918,133800.0
2012-01-23 13:10:00,65.01,65.03,64.98,65.02,55500.0,44.385,44.3987,44.3645,44.3918,55500.0
2012-01-23 13:15:00,65.02,65.03,64.99,65.02,37300.0,44.3918,44.3987,44.3713,44.3918,37300.0
2012-01-23 13:20:00,65.01,65.02,64.93,64.95,113700.0,44.385,44.3918,44.3304,44.344,113700.0
2012-01-23 13:25:00,64.95,65.02,64.95,64.99,56000.0,44.344,44.3918,44.344,44.3713,56000.0
2012-01-23 13:30:00,65.0,65.09,64.99,65.09,108200.0,44.3782,44.4396,44.3713,44.4396,108200.0
2012-01-23 13:35:00,65.09,65.16,65.07,65.08,130500.0,44.4396,44.4874,44.426,44.4328,130500.0
2012-01-23 13:40:00,65.08,65.08,65.01,65.02,81500.0,44.4328,44.4328,44.385,44.3918,81500.0
2012-01-23 13:45:00,65.02,65.02,64.98,64.98,118000.0,44.3918,44.3918,44.3645,44.3645,118000.0
2012-01-23 13:50:00,64.99,64.99,64.9,64.9,99800.0,44.3713,44.3713,44.3099,44.3099,99800.0
2012-01-23 13:55:00,64.9,64.92,64.86,64.92,93400.0,44.3099,44.3236,44.2826,44.3236,93400.0
2012-01-23 14:00:00,64.92,64.92,64.86,64.91,72700.0,44.3236,44.3236,44.2826,44.3167,72700.0
2012-01-23 14:05:00,64.91,64.91,64.86,64.87,80300.0,44.3167,44.3167,44.2826,44.2894,80300.0
2012-01-23 14:10:00,64.87,64.88,64.81,64.81,87300.0,44.2894,44.2962,44.2485,44.2485,87300.0
2012-01-23 14:15:00,64.81,64.82,64.78,64.78,109700.0,44.2485,44.2553,44.228,44.228,109700.0
2012-01-23 14:20:00,64.78,64.91,64.78,64.91,97100.0,44.228,44.3167,44.228,44.3167,97100.0
2012-01-23 14:25:00,64.91,64.93,64.87,64.88,124700.0,44.3167,44.3304,44.2894,44.2962,124700.0
2012-01-23 14:30:00,64.87,64.94,64.87,64.94,82000.0,44.2894,44.3372,44.2894,44.3372,82000.0
2012-01-23 14:35:00,64.94,65.02,64.93,65.02,114400.0,44.3372,44.3918,44.3304,44.3918,114400.0
2012-01-23 14:40:00,65.02,65.02,64.93,64.98,127500.0,44.3918,44.3918,44.3304,44.3645,127500.0
2012-01-23 14:45:00,64.98,65.0,64.96,65.0,123100.0,44.3645,44.3782,44.3509,44.3782,123100.0
2012-01-23 14:50:00,65.0,65.05,64.97,65.03,78900.0,44.3782,44.4123,44.3577,44.3987,78900.0
2012-01-23 14:55:00,65.02,65.15,65.02,65.09,193700.0,44.3918,44.4806,44.3918,44.4396,193700.0
2012-01-23 15:00:00,65.09,65.11,65.06,65.07,97100.0,44.4396,44.4533,44.4191,44.426,97100.0
2012-01-23 15:05:00,65.06,65.12,65.0,65.01,129700.0,44.4191,44.4601,44.3782,44.385,129700.0
2012-01-23 15:10:00,65.01,65.02,64.97,65.01,97900.0,44.385,44.3918,44.3577,44.385,97900.0
2012-01-23 15:15:00,65.01,65.07,65.01,65.01,118700.0,44.385,44.426,44.385,44.385,118700.0
2012-01-23 15:20:00,65.01,65.02,64.98,64.99,104800.0,44.385,44.3918,44.3645,44.3713,104800.0
2012-01-23 15:25:00,65.0,65.02,64.96,64.98,103000.0,44.3782,44.3918,44.3509,44.3645,103000.0
2012-01-23 15:30:00,64.99,65.03,64.96,64.96,132600.0,44.3713,44.3987,44.3509,44.3509,132600.0
2012-01-23 15:35:00,64.96,65.0,64.96,65.0,122300.0,44.3509,44.3782,44.3509,44.3782,122300.0
2012-01-23 15:40:00,65.0,65.07,64.99,65.06,161500.0,44.3782,44.426,44.3713,44.4191,161500.0
2012-01-23 15:45:00,65.07,65.11,65.03,65.1,296600.0,44.426,44.4533,44.3987,44.4464,296600.0
2012-01-23 15:50:00,65.11,65.11,65.05,65.05,329600.0,44.4533,44.4533,44.4123,44.4123,329600.0
2012-01-23 15:55:00,65.05,65.06,65.0,65.03,552800.0,44.4123,44.4191,44.3782,44.3987,552800.0
2012-01-24 09:30:00,64.64,64.75,64.45,64.45,544900.0,44.1324,44.2075,44.0027,44.0027,544900.0
2012-01-24 09:35:00,64.46,64.53,64.32,64.52,233400.0,44.0095,44.0573,43.9139,44.0505,233400.0
2012-01-24 09:40:00,64.51,64.52,64.38,64.43,147600.0,44.0436,44.0505,43.9549,43.989,147600.0
2012-01-24 09:45:00,64.43,64.44,64.33,64.36,153400.0,43.989,43.9958,43.9207,43.9412,153400.0
2012-01-24 09:50:00,64.37,64.37,64.07,64.15,434900.0,43.948,43.948,43.7432,43.7978,434900.0
2012-01-24 09:55:00,64.15,64.3,64.04,64.28,247600.0,43.7978,43.9003,43.7227,43.8866,247600.0
2012-01-24 10:00:00,64.29,64.35,64.16,64.35,224700.0,43.8934,43.9344,43.8047,43.9344,224700.0
2012-01-24 10:05:00,64.35,64.43,64.25,64.37,148300.0,43.9344,43.989,43.8661,43.948,148300.0
2012-01-24 10:10:00,64.37,64.37,64.28,64.34,151000.0,43.948,43.948,43.8866,43.9276,151000.0
2012-01-24 10:15:00,64.34,64.37,64.27,64.3,157900.0,43.9276,43.948,43.8798,43.9003,157900.0
2012-01-24 10:20:00,64.29,64.3,64.19,64.22,193100.0,43.8934,43.9003,43.8252,43.8456,193100.0
2012-01-24 10:25:00,64.21,64.35,64.21,64.35,98500.0,43.8388,43.9344,43.8388,43.9344,98500.0
2012-01-24 10:30:00,64.35,64.38,64.28,64.38,111000.0,43.9344,43.9549,43.8866,43.9549,111000.0
2012-01-24 10:35:00,64.37,64.4,64.34,64.39,120300.0,43.948,43.9685,43.9276,43.9617,120300.0
2012-01-24 10:40:00,64.39,64.41,64.37,64.41,163200.0,43.9617,43.9754,43.948,43.9754,163200.0
2012-01-24 10:45:00,64.41,64.46,64.41,64.44,71000.0,43.9754,44.0095,43.9754,43.9958,71000.0
2012-01-24 10:50:00,64.43,64.47,64.42,64.44,70700.0,43.989,44.0163,43.9822,43.9958,70700.0
2012-01-24 10:55:00,64.43,64.46,64.38,64.41,65700.0,43.989,44.0095,43.9549,43.9754,65700.0
2012-01-24 11:00:00,64.41,64.46,64.4,64.45,85500.0,43.9754,44.0095,43.9685,44.0027,85500.0
2012-01-24 11:05:00,64.45,64.56,64.44,64.48,148000.0,44.0027,44.0778,43.9958,44.0231,148000.0
2012-01-24 11:10:00,64.48,64.59,64.48,64.54,85200.0,44.0231,44.0982,44.0231,44.0641,85200.0
2012-01-24 11:15:00,64.54,64.54,64.42,64.44,82300.0,44.0641,44.0641,43.9822,43.9958,82300.0
2012-01-24 11:20:00,64.44,64.51,64.43,64.5,84500.0,43.9958,44.0436,43.989,44.0368,84500.0
2012-01-24 11:25:00,64.51,64.51,64.45,64.5,33300.0,44.0436,44.0436,44.0027,44.0368,33300.0
2012-01-24 11:30:00,64.5,64.51,64.45,64.5,55800.0,44.0368,44.0436,44.0027,44.0368,55800.0
2012-01-24 11:35:00,64.51,64.53,64.49,64.51,60700.0,44.0436,44.0573,44.03,44.0436,60700.0
2012-01-24 11:40:00,64.51,64.59,64.5,64.59,142700.0,44.0436,44.0982,44.0368,44.0982,142700.0
2012-01-24 11:45:00,64.59,64.66,64.58,64.62,49800.0,44.0982,44.146,44.0914,44.1187,49800.0
2012-01-24 11:50:00,64.62,64.69,64.59,64.69,114700.0,44.1187,44.1665,44.0982,44.1665,114700.0
2012-01-24 11:55:00,64.69,64.71,64.64,64.7,175000.0,44.1665,44.1802,44.1324,44.1734,175000.0
2012-01-24 12:00:00,64.69,64.73,64.67,64.69,154300.0,44.1665,44.1938,44.1529,44.1665,154300.0
2012-01-24 12:05:00,64.69,64.74,64.62,64.63,160200.0,44.1665,44.2007,44.1187,44.1256,160200.0
2012-01-24 12:10:00,64.63,64.63,64.57,64.58,33800.0,44.1256,44.1256,44.0846,44.0914,33800.0
2012-01-24 12:15:00,64.58,64.62,64.55,64.57,84300.0,44.0914,44.1187,44.0709,44.0846,84300.0
2012-01-24 12:20:00,64.57,64.63,64.57,64.57,89100.0,44.0846,44.1256,44.0846,44.0846,89100.0
2012-01-24 12:25:00,64.58,64.6,64.58,64.58,13600.0,44.0914,44.1051,44.0914,44.0914,13600.0
2012-01-24 12:30:00,64.58,64.62,64.57,64.59,60600.0,44.0914,44.1187,44.0846,44.0982,60600.0
2012-01-24 12:35:00,64.59,64.6,64.55,64.55,42900.0,44.0982,44.1051,44.0709,44.0709,42900.0
2012-01-24 12:40:00,64.56,64.57,64.53,64.54,32400.0,44.0778,44.0846,44.0573,44.0641,32400.0
2012-01-24 12:45:00,64.53,64.56,64.51,64.56,45200.0,44.0573,44.0778,44.0436,44.0778,45200.0
2012-01-24 12:50:00,64.56,64.59,64.55,64.56,43800.0,44.0778,44.0982,44.0709,44.0778,43800.0
2012-01-24 12:55:00,64.56,64.59,64.56,64.56,33400.0,44.0778,44.0982,44.0778,44.0778,33400.0
2012-01-24 13:00:00,64.56,64.57,64.53,64.53,39400.0,44.0778,44.0846,44.0573,44.0573,39400.0
2012-01-24 13:05:00,64.53,64.55,64.5,64.52,38100.0,44.0573,44.0709,44.0368,44.0505,38100.0
2012-01-24 13:10:00,64.53,64.53,64.51,64.52,26100.0,44.0573,44.0573,44.0436,44.0505,26100.0
2012-01-24 13:15:00,64.53,64.58,64.53,64.56,36600.0,44.0573,44.0914,44.0573,44.0778,36600.0
2012-01-24 13:20:00,64.56,64.58,64.53,64.54,31900.0,44.0778,44.0914,44.0573,44.0641,31900.0
2012-01-24 13:25:00,64.54,64.58,64.53,64.57,77800.0,44.0641,44.0914,44.0573,44.0846,77800.0
2012-01-24 13:30:00,64.57,64.57,64.53,64.55,25400.0,44.0846,44.0846,44.0573,44.0709,25400.0
2012-01-24 13:35:00,64.56,64.6,64.45,64.48,187900.0,44.0778,44.1051,44.0027,44.0231,187900.0
2012-01-24 13:40:00,64.48,64.51,64.46,64.51,62100.0,44.0231,44.0436,44.0095,44.0436,62100.0
2012-01-24 13:45:00,64.51,64.55,64.5,64.52,51400.0,44.0436,44.0709,44.0368,44.0505,51400.0
2012-01-24 13:50:00,64.52,64.55,64.5,64.51,69900.0,44.0505,44.0709,44.0368,44.0436,69900.0
2012-01-24 13:55:00,64.5,64.51,64.48,64.51,42300.0,44.0368,44.0436,44.0231,44.0436,42300.0
2012-01-24 14:00:00,64.51,64.57,64.51,64.55,68300.0,44.0436,44.0846,44.0436,44.0709,68300.0
2012-01-24 14:05:00,64.55,64.58,64.53,64.58,53600.0,44.0709,44.0914,44.0573,44.0914,53600.0
2012-01-24 14:10:00,64.58,64.58,64.52,64.56,47700.0,44.0914,44.0914,44.0505,44.0778,47700.0
2012-01-24 14:15:00,64.57,64.57,64.55,64.56,58500.0,44.0846,44.0846,44.0709,44.0778,58500.0
2012-01-24 14:20:00,64.57,64.57,64.5,64.51,72500.0,44.0846,44.0846,44.0368,44.0436,72500.0
2012-01-24 14:25:00,64.51,64.52,64.48,64.48,85800.0,44.0436,44.0505,44.0231,44.0231,85800.0
2012-01-24 14:30:00,64.48,64.55,64.48,64.53,88000.0,44.0231,44.0709,44.0231,44.0573,88000.0
2012-01-24 14:35:00,64.53,64.53,64.49,64.5,57300.0,44.0573,44.0573,44.03,44.0368,57300.0
2012-01-24 14:40:00,64.51,64.52,64.46,64.5,128600.0,44.0436,44.0505,44.0095,44.0368,128600.0
2012-01-24 14:45:00,64.5,64.51,64.4,64.42,162800.0,44.0368,44.0436,43.9685,43.9822,162800.0
2012-01-24 14:50:00,64.42,64.42,64.35,64.37,101000.0,43.9822,43.9822,43.9344,43.948,101000.0
2012-01-24 14:55:00,64.37,64.42,64.36,64.4,71200.0,43.948,43.9822,43.9412,43.9685,71200.0
2012-01-24 15:00:00,64.4,64.42,64.37,64.38,90400.0,43.9685,43.9822,43.948,43.9549,90400.0
2012-01-24 15:05:00,64.38,64.42,64.36,64.42,118100.0,43.9549,43.9822,43.9412,43.9822,118100.0
2012-01-24 15:10:00,64.42,64.44,64.36,64.36,99400.0,43.9822,43.9958,43.9412,43.9412,99400.0
2012-01-24 15:15:00,64.36,64.38,64.34,64.37,70400.0,43.9412,43.9549,43.9276,43.948,70400.0
2012-01-24 15:20:00,64.37,64.4,64.36,64.39,78300.0,43.948,43.9685,43.9412,43.9617,78300.0
2012-01-24 15:25:00,64.39,64.41,64.34,64.4,128700.0,43.9617,43.9754,43.9276,43.9685,128700.0
2012-01-24 15:30:00,64.4,64.44,64.39,64.44,124800.0,43.9685,43.9958,43.9617,43.9958,124800.0
2012-01-24 15:35:00,64.43,64.44,64.42,64.42,64500.0,43.989,43.9958,43.9822,43.9822,64500.0
2012-01-24 15:40:00,64.42,64.48,64.42,64.43,135300.0,43.9822,44.0231,43.9822,43.989,135300.0
2012-01-24 15:45:00,64.43,64.47,64.43,64.45,179300.0,43.989,44.0163,43.989,44.0027,179300.0
2012-01-24 15:50:00,64.45,64.53,64.45,64.5,174300.0,44.0027,44.0573,44.0027,44.0368,174300.0
2012-01-24 15:55:00,64.51,64.51,64.46,64.5,522900.0,44.0436,44.0436,44.0095,44.0368,522900.0
2012-01-25 09:30:00,64.38,64.5,64.18,64.3,256100.0,43.9549,44.0368,43.8183,43.9003,256100.0
2012-01-25 09:35:00,64.3,64.48,64.28,64.42,141600.0,43.9003,44.0231,43.8866,43.9822,141600.0
2012-01-25 09:40:00,64.41,64.48,64.41,64.45,152500.0,43.9754,44.0231,43.9754,44.0027,152500.0
2012-01-25 09:45:00,64.45,64.6,64.42,64.59,248600.0,44.0027,44.1051,43.9822,44.0982,248600.0
2012-01-25 09:50:00,64.6,64.65,64.52,64.59,134000.0,44.1051,44.1392,44.0505,44.0982,134000.0
2012-01-25 09:55:00,64.58,64.59,64.52,64.54,56500.0,44.0914,44.0982,44.0505,44.0641,56500.0
2012-01-25 10:00:00,64.53,64.7,64.52,64.7,109500.0,44.0573,44.1734,44.0505,44.1734,109500.0
2012-01-25 10:05:00,64.69,64.8,64.66,64.8,100100.0,44.1665,44.2416,44.146,44.2416,100100.0
2012-01-25 10:10:00,64.8,64.88,64.79,64.87,251800.0,44.2416,44.2962,44.2348,44.2894,251800.0
2012-01-25 10:15:00,64.87,64.88,64.77,64.82,296500.0,44.2894,44.2962,44.2211,44.2553,296500.0
2012-01-25 10:20:00,64.82,64.87,64.78,64.86,123400.0,44.2553,44.2894,44.228,44.2826,123400.0
2012-01-25 10:25:00,64.87,64.88,64.81,64.81,61800.0,44.2894,44.2962,44.2485,44.2485,61800.0
2012-01-25 10:30:00,64.81,64.86,64.78,64.86,145600.0,44.2485,44.2826,44.228,44.2826,145600.0
2012-01-25 10:35:00,64.86,64.87,64.78,64.79,92700.0,44.2826,44.2894,44.228,44.2348,92700.0
2012-01-25 10:40:00,64.8,64.81,64.71,64.71,136700.0,44.2416,44.2485,44.1802,44.1802,136700.0
2012-01-25 10:45:00,64.72,64.78,64.7,64.7,123600.0,44.187,44.228,44.1734,44.1734,123600.0
2012-01-25 10:50:00,64.7,64.71,64.55,64.63,110100.0,44.1734,44.1802,44.0709,44.1256,110100.0
2012-01-25 10:55:00,64.64,64.73,64.61,64.68,87900.0,44.1324,44.1938,44.1119,44.1597,87900.0
2012-01-25 11:00:00,64.67,64.78,64.67,64.77,88000.0,44.1529,44.228,44.1529,44.2211,88000.0
2012-01-25 11:05:00,64.77,64.83,64.75,64.75,108400.0,44.2211,44.2621,44.2075,44.2075,108400.0
2012-01-25 11:10:00,64.75,64.77,64.74,64.75,97900.0,44.2075,44.2211,44.2007,44.2075,97900.0
2012-01-25 11:15:00,64.75,64.75,64.6,64.62,108600.0,44.2075,44.2075,44.1051,44.1187,108600.0
2012-01-25 11:20:00,64.63,64.63,64.6,64.6,91300.0,44.1256,44.1256,44.1051,44.1051,91300.0
2012-01-25 11:25:00,64.6,64.6,64.54,64.54,59700.0,44.1051,44.1051,44.0641,44.0641,59700.0
2012-01-25 11:30:00,64.53,64.54,64.48,64.53,97800.0,44.0573,44.0641,44.0231,44.0573,97800.0
2012-01-25 11:35:00,64.53,64.54,64.5,64.53,51300.0,44.0573,44.0641,44.0368,44.0573,51300.0
2012-01-25 11:40:00,64.54,64.55,64.53,64.53,49800.0,44.0641,44.0709,44.0573,44.0573,49800.0
2012-01-25 11:45:00,64.53,64.56,64.53,64.55,92500.0,44.0573,44.0778,44.0573,44.0709,92500.0
2012-01-25 11:50:00,64.55,64.55,64.51,64.53,77000.0,44.0709,44.0709,44.0436,44.0573,77000.0
2012-01-25 11:55:00,64.53,64.62,64.53,64.62,67900.0,44.0573,44.1187,44.0573,44.1187,67900.0
2012-01-25 12:00:00,64.62,64.62,64.6,64.6,71400.0,44.1187,44.1187,44.1051,44.1051,71400.0
2012-01-25 12:05:00,64.6,64.63,64.6,64.61,53800.0,44.1051,44.1256,44.1051,44.1119,53800.0
2012-01-25 12:10:00,64.61,64.62,64.59,64.59,99900.0,44.1119,44.1187,44.0982,44.0982,99900.0
2012-01-25 12:15:00,64.59,64.6,64.56,64.56,109400.0,44.0982,44.1051,44.0778,44.0778,109400.0
2012-01-25 12:20:00,64.57,64.61,64.56,64.6,57200.0,44.0846,44.1119,44.0778,44.1051,57200.0
2012-01-25 12:25:00,64.6,64.79,64.6,64.75,196500.0,44.1051,44.2348,44.1051,44.2075,196500.0
2012-01-25 12:30:00,64.74,64.9,64.68,64.9,197000.0,44.2007,44.3099,44.1597,44.3099,197000.0
2012-01-25 12:35:00,64.89,64.89,64.81,64.84,116500.0,44.3031,44.3031,44.2485,44.2689,116500.0
2012-01-25 12:40:00,64.83,64.88,64.81,64.81,44700.0,44.2621,44.2962,44.2485,44.2485,44700.0
2012-01-25 12:45:00,64.8,64.89,64.78,64.89,73700.0,44.2416,44.3031,44.228,44.3031,73700.0
2012-01-25 12:50:00,64.88,64.95,64.84,64.92,91000.0,44.2962,44.344,44.2689,44.3236,91000.0
2012-01-25 12:55:00,64.92,64.97,64.89,64.9,119200.0,44.3236,44.3577,44.3031,44.3099,119200.0
2012-01-25 13:00:00,64.9,65.0,64.9,64.98,125300.0,44.3099,44.3782,44.3099,44.3645,125300.0
2012-01-25 13:05:00,64.98,65.0,64.95,64.98,95700.0,44.3645,44.3782,44.344,44.3645,95700.0
2012-01-25 13:10:00,64.98,65.0,64.9,64.91,167900.0,44.3645,44.3782,44.3099,44.3167,167900.0
2012-01-25 13:15:00,64.92,65.0,64.9,64.98,122500.0,44.3236,44.3782,44.3099,44.3645,122500.0
2012-01-25 13:20:00,64.98,64.98,64.91,64.92,56400.0,44.3645,44.3645,44.3167,44.3236,56400.0
2012-01-25 13:25:00,64.91,64.97,64.88,64.94,63100.0,44.3167,44.3577,44.2962,44.3372,63100.0
2012-01-25 13:30:00,64.94,65.0,64.87,65.0,362000.0,44.3372,44.3782,44.2894,44.3782,362000.0
2012-01-25 13:35:00,64.98,65.0,64.95,64.95,59800.0,44.3645,44.3782,44.344,44.344,59800.0
2012-01-25 13:40:00,64.96,64.97,64.92,64.95,52100.0,44.3509,44.3577,44.3236,44.344,52100.0
2012-01-25 13:45:00,64.95,64.98,64.92,64.97,108000.0,44.344,44.3645,44.3236,44.3577,108000.0
2012-01-25 13:50:00,64.96,64.97,64.91,64.94,70700.0,44.3509,44.3577,44.3167,44.3372,70700.0
2012-01-25 13:55:00,64.94,64.96,64.89,64.96,98900.0,44.3372,44.3509,44.3031,44.3509,98900.0
2012-01-25 14:00:00,64.95,64.96,64.87,64.91,99800.0,44.344,44.3509,44.2894,44.3167,99800.0
2012-01-25 14:05:00,64.91,64.91,64.84,64.88,61600.0,44.3167,44.3167,44.2689,44.2962,61600.0
2012-01-25 14:10:00,64.88,64.92,64.84,64.89,137000.0,44.2962,44.3236,44.2689,44.3031,137000.0
2012-01-25 14:15:00,64.89,64.95,64.89,64.91,99500.0,44.3031,44.344,44.3031,44.3167,99500.0
2012-01-25 14:20:00,64.91,64.93,64.81,64.86,122200.0,44.3167,44.3304,44.2485,44.2826,122200.0
2012-01-25 14:25:00,64.86,64.89,64.82,64.82,53900.0,44.2826,44.3031,44.2553,44.2553,53900.0
2012-01-25 14:30:00,64.82,64.89,64.81,64.89,67700.0,44.2553,44.3031,44.2485,44.3031,67700.0
2012-01-25 14:35:00,64.89,64.9,64.87,64.88,79800.0,44.3031,44.3099,44.2894,44.2962,79800.0
2012-01-25 14:40:00,64.88,64.88,64.83,64.83,40900.0,44.2962,44.2962,44.2621,44.2621,40900.0
2012-01-25 14:45:00,64.83,64.88,64.81,64.87,68100.0,44.2621,44.2962,44.2485,44.2894,68100.0
2012-01-25 14:50:00,64.87,64.95,64.85,64.92,94900.0,44.2894,44.344,44.2758,44.3236,94900.0
2012-01-25 14:55:00,64.93,64.96,64.91,64.96,84000.0,44.3304,44.3509,44.3167,44.3509,84000.0
2012-01-25 15:00:00,64.95,64.95,64.89,64.92,124200.0,44.344,44.344,44.3031,44.3236,124200.0
2012-01-25 15:05:00,64.91,64.91,64.74,64.74,368300.0,44.3167,44.3167,44.2007,44.2007,368300.0
2012-01-25 15:10:00,64.74,64.84,64.72,64.84,146600.0,44.2007,44.2689,44.187,44.2689,146600.0
2012-01-25 15:15:00,64.84,64.95,64.83,64.94,76500.0,44.2689,44.344,44.2621,44.3372,76500.0
2012-01-25 15:20:00,64.94,65.03,64.92,65.0,181700.0,44.3372,44.3987,44.3236,44.3782,181700.0
2012-01-25 15:25:00,65.0,65.1,65.0,65.1,94300.0,44.3782,44.4464,44.3782,44.4464,94300.0
2012-01-25 15:30:00,65.09,65.11,65.0,65.04,245700.0,44.4396,44.4533,44.3782,44.4055,245700.0
2012-01-25 15:35:00,65.03,65.05,64.97,65.04,116300.0,44.3987,44.4123,44.3577,44.4055,116300.0
2012-01-25 15:40:00,65.04,65.1,65.03,65.03,155800.0,44.4055,44.4464,44.3987,44.3987,155800.0
2012-01-25 15:45:00,65.04,65.15,65.03,65.1,243900.0,44.4055,44.4806,44.3987,44.4464,243900.0
2012-01-25 15:50:00,65.11,65.12,65.06,65.07,159600.0,44.4533,44.4601,44.4191,44.426,159600.0
2012-01-25 15:55:00,65.06,65.1,64.98,64.98,453200.0,44.4191,44.4464,44.3645,44.3645,453200.0
2012-01-26 09:30:00,65.16,65.16,64.95,64.97,269600.0,44.4874,44.4874,44.344,44.3577,269600.0
2012-01-26 09:35:00,64.97,64.97,64.76,64.86,114500.0,44.3577,44.3577,44.2143,44.2826,114500.0
2012-01-26 09:40:00,64.86,64.87,64.75,64.78,125300.0,44.2826,44.2894,44.2075,44.228,125300.0
2012-01-26 09:45:00,64.78,64.94,64.78,64.83,313800.0,44.228,44.3372,44.228,44.2621,313800.0
2012-01-26 09:50:00,64.83,64.96,64.81,64.96,259300.0,44.2621,44.3509,44.2485,44.3509,259300.0
2012-01-26 09:55:00,64.96,65.07,64.91,65.03,314500.0,44.3509,44.426,44.3167,44.3987,314500.0
2012-01-26 10:00:00,65.02,65.13,64.93,65.11,297800.0,44.3918,44.4669,44.3304,44.4533,297800.0
2012-01-26 10:05:00,65.11,65.25,65.06,65.2,146400.0,44.4533,44.5489,44.4191,44.5147,146400.0
2012-01-26 10:10:00,65.2,65.24,65.18,65.24,291200.0,44.5147,44.542,44.5011,44.542,291200.0
2012-01-26 10:15:00,65.24,65.27,65.22,65.25,116600.0,44.542,44.5625,44.5284,44.5489,116600.0
2012-01-26 10:20:00,65.26,65.29,65.21,65.24,132900.0,44.5557,44.5762,44.5215,44.542,132900.0
2012-01-26 10:25:00,65.24,65.3,65.19,65.24,171900.0,44.542,44.583,44.5079,44.542,171900.0
2012-01-26 10:30:00,65.23,65.31,65.22,65.27,161300.0,44.5352,44.5898,44.5284,44.5625,161300.0
2012-01-26 10:35:00,65.28,65.38,65.26,65.3,391400.0,44.5693,44.6376,44.5557,44.583,391400.0
2012-01-26 10:40:00,65.29,65.35,65.28,65.32,153800.0,44.5762,44.6171,44.5693,44.5967,153800.0
2012-01-26 10:45:00,65.31,65.33,65.16,65.2,179600.0,44.5898,44.6035,44.4874,44.5147,179600.0
2012-01-26 10:50:00,65.21,65.22,65.15,65.15,205800.0,44.5215,44.5284,44.4806,44.4806,205800.0
2012-01-26 10:55:00,65.15,65.19,65.14,65.17,99600.0,44.4806,44.5079,44.4738,44.4942,99600.0
2012-01-26 11:00:00,65.16,65.19,65.05,65.08,109300.0,44.4874,44.5079,44.4123,44.4328,109300.0
2012-01-26 11:05:00,65.08,65.09,64.94,64.94,125700.0,44.4328,44.4396,44.3372,44.3372,125700.0
2012-01-26 11:10:00,64.94,64.96,64.84,64.95,138800.0,44.3372,44.3509,44.2689,44.344,138800.0
2012-01-26 11:15:00,64.95,65.0,64.93,64.98,89800.0,44.344,44.3782,44.3304,44.3645,89800.0
2012-01-26 11:20:00,64.98,65.14,64.98,65.14,172500.0,44.3645,44.4738,44.3645,44.4738,172500.0
2012-01-26 11:25:00,65.15,65.22,65.15,65.2,181600.0,44.4806,44.5284,44.4806,44.5147,181600.0
2012-01-26 11:30:00,65.19,65.19,65.13,65.15,88400.0,44.5079,44.5079,44.4669,44.4806,88400.0
2012-01-26 11:35:00,65.15,65.16,65.11,65.16,97300.0,44.4806,44.4874,44.4533,44.4874,97300.0
2012-01-26 11:40:00,65.15,65.2,65.15,65.15,173900.0,44.4806,44.5147,44.4806,44.4806,173900.0
2012-01-26 11:45:00,65.14,65.18,65.13,65.14,76200.0,44.4738,44.5011,44.4669,44.4738,76200.0
2012-01-26 11:50:00,65.14,65.2,65.14,65.17,64200.0,44.4738,44.5147,44.4738,44.4942,64200.0
2012-01-26 11:55:00,65.17,65.2,65.13,65.18,42800.0,44.4942,44.5147,44.4669,44.5011,42800.0
2012-01-26 12:00:00,65.18,65.2,65.14,65.18,35100.0,44.5011,44.5147,44.4738,44.5011,35100.0
2012-01-26 12:05:00,65.19,65.2,65.14,65.17,57400.0,44.5079,44.5147,44.4738,44.4942,57400.0
2012-01-26 12:10:00,65.16,65.2,65.16,65.18,143200.0,44.4874,44.5147,44.4874,44.5011,143200.0
2012-01-26 12:15:00,65.17,65.19,65.08,65.11,117400.0,44.4942,44.5079,44.4328,44.4533,117400.0
2012-01-26 12:20:00,65.11,65.16,65.1,65.13,43100.0,44.4533,44.4874,44.4464,44.4669,43100.0
2012-01-26 12:25:00,65.12,65.14,65.12,65.12,52600.0,44.4601,44.4738,44.4601,44.4601,52600.0
2012-01-26 12:30:00,65.13,65.15,65.13,65.15,62200.0,44.4669,44.4806,44.4669,44.4806,62200.0
2012-01-26 12:35:00,65.16,65.2,65.12,65.14,117000.0,44.4874,44.5147,44.4601,44.4738,117000.0
2012-01-26 12:40:00,65.15,65.15,65.05,65.06,51800.0,44.4806,44.4806,44.4123,44.4191,51800.0
2012-01-26 12:45:00,65.06,65.11,65.04,65.09,132100.0,44.4191,44.4533,44.4055,44.4396,132100.0
2012-01-26 12:50:00,65.09,65.15,65.09,65.12,85700.0,44.4396,44.4806,44.4396,44.4601,85700.0
2012-01-26 12:55:00,65.13,65.18,65.1,65.1,66900.0,44.4669,44.5011,44.4464,44.4464,66900.0
2012-01-26 13:00:00,65.11,65.2,65.11,65.2,38100.0,44.4533,44.5147,44.4533,44.5147,38100.0
2012-01-26 13:05:00,65.2,65.2,65.19,65.19,53300.0,44.5147,44.5147,44.5079,44.5079,53300.0
2012-01-26 13:10:00,65.19,65.21,65.15,65.21,77300.0,44.5079,44.5215,44.4806,44.5215,77300.0
2012-01-26 13:15:00,65.2,65.22,65.17,65.17,36500.0,44.5147,44.5284,44.4942,44.4942,36500.0
2012-01-26 13:20:00,65.17,65.18,65.15,65.17,19400.0,44.4942,44.5011,44.4806,44.4942,19400.0
2012-01-26 13:25:00,65.18,65.2,65.17,65.19,16700.0,44.5011,44.5147,44.4942,44.5079,16700.0
2012-01-26 13:30:00,65.19,65.2,65.18,65.19,21500.0,44.5079,44.5147,44.5011,44.5079,21500.0
2012-01-26 13:35:00,65.19,65.22,65.11,65.14,80500.0,44.5079,44.5284,44.4533,44.4738,80500.0
2012-01-26 13:40:00,65.14,65.17,65.09,65.12,48400.0,44.4738,44.4942,44.4396,44.4601,48400.0
2012-01-26 13:45:00,65.12,65.12,65.06,65.1,32300.0,44.4601,44.4601,44.4191,44.4464,32300.0
2012-01-26 13:50:00,65.11,65.14,65.11,65.13,44100.0,44.4533,44.4738,44.4533,44.4669,44100.0
2012-01-26 13:55:00,65.13,65.17,65.09,65.09,51500.0,44.4669,44.4942,44.4396,44.4396,51500.0
2012-01-26 14:00:00,65.09,65.12,65.03,65.06,74800.0,44.4396,44.4601,44.3987,44.4191,74800.0
2012-01-26 14:05:00,65.06,65.07,65.02,65.03,86900.0,44.4191,44.426,44.3918,44.3987,86900.0
2012-01-26 14:10:00,65.03,65.07,65.0,65.07,78100.0,44.3987,44.426,44.3782,44.426,78100.0
2012-01-26 14:15:00,65.07,65.07,64.96,64.96,85300.0,44.426,44.426,44.3509,44.3509,85300.0
2012-01-26 14:20:00,64.96,65.0,64.87,64.89,80600.0,44.3509,44.3782,44.2894,44.3031,80600.0
2012-01-26 14:25:00,64.88,65.03,64.87,65.01,122400.0,44.2962,44.3987,44.2894,44.385,122400.0
2012-01-26 14:30:00,65.01,65.09,65.01,65.08,56700.0,44.385,44.4396,44.385,44.4328,56700.0
2012-01-26 14:35:00,65.08,65.08,65.04,65.06,60000.0,44.4328,44.4328,44.4055,44.4191,60000.0
2012-01-26 14:40:00,65.07,65.1,65.0,65.02,87200.0,44.426,44.4464,44.3782,44.3918,87200.0
2012-01-26 14:45:00,65.03,65.06,64.98,65.06,115800.0,44.3987,44.4191,44.3645,44.4191,115800.0
2012-01-26 14:50:00,65.06,65.09,65.04,65.07,87200.0,44.4191,44.4396,44.4055,44.426,87200.0
2012-01-26 14:55:00,65.07,65.08,65.0,65.01,63400.0,44.426,44.4328,44.3782,44.385,63400.0
2012-01-26 15:00:00,65.0,65.01,64.92,64.98,140100.0,44.3782,44.385,44.3236,44.3645,140100.0
2012-01-26 15:05:00,64.98,65.03,64.86,64.95,182100.0,44.3645,44.3987,44.2826,44.344,182100.0
2012-01-26 15:10:00,64.95,65.05,64.95,65.04,90300.0,44.344,44.4123,44.344,44.4055,90300.0
2012-01-26 15:15:00,65.03,65.05,64.99,64.99,60800.0,44.3987,44.4123,44.3713,44.3713,60800.0
2012-01-26 15:20:00,64.99,65.0,64.92,64.96,143500.0,44.3713,44.3782,44.3236,44.3509,143500.0
2012-01-26 15:25:00,64.97,65.01,64.9,64.95,141800.0,44.3577,44.385,44.3099,44.344,141800.0
2012-01-26 15:30:00,64.95,64.96,64.81,64.89,512000.0,44.344,44.3509,44.2485,44.3031,512000.0
2012-01-26 15:35:00,64.89,64.89,64.73,64.82,426200.0,44.3031,44.3031,44.1938,44.2553,426200.0
2012-01-26 15:40:00,64.81,64.94,64.81,64.9,286100.0,44.2485,44.3372,44.2485,44.3099,286100.0
2012-01-26 15:45:00,64.9,64.96,64.84,64.9,267300.0,44.3099,44.3509,44.2689,44.3099,267300.0
2012-01-26 15:50:00,64.9,65.01,64.82,64.86,394100.0,44.3099,44.385,44.2553,44.2826,394100.0
2012-01-26 15:55:00,64.85,64.91,64.78,64.81,525800.0,44.2758,44.3167,44.228,44.2485,525800.0
2012-01-27 09:30:00,64.39,64.45,63.66,63.9,698500.0,43.9617,44.0027,43.4633,43.6272,698500.0
2012-01-27 09:35:00,63.9,64.96,63.89,64.89,591800.0,43.6272,44.3509,43.6203,44.3031,591800.0
2012-01-27 09:40:00,64.92,64.97,64.47,64.5,309900.0,44.3236,44.3577,44.0163,44.0368,309900.0
2012-01-27 09:45:00,64.5,64.85,64.49,64.7,351500.0,44.0368,44.2758,44.03,44.1734,351500.0
2012-01-27 09:50:00,64.7,64.7,64.56,64.62,163700.0,44.1734,44.1734,44.0778,44.1187,163700.0
2012-01-27 09:55:00,64.64,64.77,64.53,64.63,196600.0,44.1324,44.2211,44.0573,44.1256,196600.0
2012-01-27 10:00:00,64.64,64.65,64.31,64.53,267100.0,44.1324,44.1392,43.9071,44.0573,267100.0
2012-01-27 10:05:00,64.53,64.64,64.45,64.56,188200.0,44.0573,44.1324,44.0027,44.0778,188200.0
2012-01-27 10:10:00,64.55,64.55,64.4,64.49,124500.0,44.0709,44.0709,43.9685,44.03,124500.0
2012-01-27 10:15:00,64.49,64.58,64.45,64.48,110000.0,44.03,44.0914,44.0027,44.0231,110000.0
2012-01-27 10:20:00,64.49,64.57,64.42,64.57,126700.0,44.03,44.0846,43.9822,44.0846,126700.0
2012-01-27 10:25:00,64.56,64.65,64.54,64.56,53400.0,44.0778,44.1392,44.0641,44.0778,53400.0
2012-01-27 10:30:00,64.57,64.66,64.55,64.58,70700.0,44.0846,44.146,44.0709,44.0914,70700.0
2012-01-27 10:35:00,64.58,64.65,64.53,64.55,150000.0,44.0914,44.1392,44.0573,44.0709,150000.0
2012-01-27 10:40:00,64.55,64.64,64.52,64.53,68400.0,44.0709,44.1324,44.0505,44.0573,68400.0
2012-01-27 10:45:00,64.53,64.59,64.44,64.49,80400.0,44.0573,44.0982,43.9958,44.03,80400.0
2012-01-27 10:50:00,64.48,64.55,64.46,64.46,63400.0,44.0231,44.0709,44.0095,44.0095,63400.0
2012-01-27 10:55:00,64.46,64.49,64.4,64.49,167700.0,44.0095,44.03,43.9685,44.03,167700.0
2012-01-27 11:00:00,64.5,64.52,64.32,64.33,116800.0,44.0368,44.0505,43.9139,43.9207,116800.0
2012-01-27 11:05:00,64.33,64.45,64.33,64.34,84000.0,43.9207,44.0027,43.9207,43.9276,84000.0
2012-01-27 11:10:00,64.34,64.44,64.34,64.43,69200.0,43.9276,43.9958,43.9276,43.989,69200.0
2012-01-27 11:15:00,64.43,64.44,64.32,64.33,63100.0,43.989,43.9958,43.9139,43.9207,63100.0
2012-01-27 11:20:00,64.32,64.38,64.3,64.36,68400.0,43.9139,43.9549,43.9003,43.9412,68400.0
2012-01-27 11:25:00,64.36,64.42,64.34,64.38,65100.0,43.9412,43.9822,43.9276,43.9549,65100.0
2012-01-27 11:30:00,64.39,64.39,64.27,64.28,48700.0,43.9617,43.9617,43.8798,43.8866,48700.0
2012-01-27 11:35:00,64.28,64.3,64.14,64.3,225400.0,43.8866,43.9003,43.791,43.9003,225400.0
2012-01-27 11:40:00,64.31,64.37,64.25,64.28,59100.0,43.9071,43.948,43.8661,43.8866,59100.0
2012-01-27 11:45:00,64.28,64.31,64.23,64.23,47000.0,43.8866,43.9071,43.8525,43.8525,47000.0
2012-01-27 11:50:00,64.23,64.26,64.17,64.19,86900.0,43.8525,43.8729,43.8115,43.8252,86900.0
2012-01-27 11:55:00,64.2,64.24,64.19,64.19,57200.0,43.832,43.8593,43.8252,43.8252,57200.0
2012-01-27 12:00:00,64.19,64.25,64.16,64.18,61900.0,43.8252,43.8661,43.8047,43.8183,61900.0
2012-01-27 12:05:00,64.17,64.25,64.12,64.12,88100.0,43.8115,43.8661,43.7774,43.7774,88100.0
2012-01-27 12:10:00,64.12,64.12,64.05,64.05,52500.0,43.7774,43.7774,43.7296,43.7296,52500.0
2012-01-27 12:15:00,64.06,64.07,64.0,64.02,75100.0,43.7364,43.7432,43.6954,43.7091,75100.0
2012-01-27 12:20:00,64.02,64.04,63.95,64.02,122300.0,43.7091,43.7227,43.6613,43.7091,122300.0
2012-01-27 12:25:00,64.02,64.09,63.97,64.06,81800.0,43.7091,43.7569,43.6749,43.7364,81800.0
2012-01-27 12:30:00,64.05,64.18,64.02,64.15,94500.0,43.7296,43.8183,43.7091,43.7978,94500.0
2012-01-27 12:35:00,64.16,64.23,64.16,64.16,43700.0,43.8047,43.8525,43.8047,43.8047,43700.0
2012-01-27 12:40:00,64.16,64.17,64.09,64.09,57800.0,43.8047,43.8115,43.7569,43.7569,57800.0
2012-01-27 12:45:00,64.09,64.13,64.04,64.09,65700.0,43.7569,43.7842,43.7227,43.7569,65700.0
2012-01-27 12:50:00,64.09,64.1,64.02,64.03,64200.0,43.7569,43.7637,43.7091,43.7159,64200.0
2012-01-27 12:55:00,64.04,64.07,63.98,64.0,81000.0,43.7227,43.7432,43.6818,43.6954,81000.0
2012-01-27 13:00:00,64.0,64.05,63.95,64.04,97000.0,43.6954,43.7296,43.6613,43.7227,97000.0
2012-01-27 13:05:00,64.04,64.06,63.99,64.02,49900.0,43.7227,43.7364,43.6886,43.7091,49900.0
2012-01-27 13:10:00,64.02,64.03,64.0,64.02,65800.0,43.7091,43.7159,43.6954,43.7091,65800.0
2012-01-27 13:15:00,64.02,64.1,64.01,64.09,87700.0,43.7091,43.7637,43.7023,43.7569,87700.0
2012-01-27 13:20:00,64.08,64.14,64.05,64.05,87900.0,43.7501,43.791,43.7296,43.7296,87900.0
2012-01-27 13:25:00,64.05,64.08,64.01,64.05,103700.0,43.7296,43.7501,43.7023,43.7296,103700.0
2012-01-27 13:30:00,64.05,64.06,64.03,64.06,32900.0,43.7296,43.7364,43.7159,43.7364,32900.0
2012-01-27 13:35:00,64.06,64.22,64.06,64.22,77300.0,43.7364,43.8456,43.7364,43.8456,77300.0
2012-01-27 13:40:00,64.22,64.26,64.16,64.19,144900.0,43.8456,43.8729,43.8047,43.8252,144900.0
2012-01-27 13:45:00,64.19,64.25,64.18,64.21,29600.0,43.8252,43.8661,43.8183,43.8388,29600.0
2012-01-27 13:50:00,64.22,64.25,64.16,64.18,104900.0,43.8456,43.8661,43.8047,43.8183,104900.0
2012-01-27 13:55:00,64.18,64.2,64.15,64.19,54800.0,43.8183,43.832,43.7978,43.8252,54800.0
2012-01-27 14:00:00,64.18,64.28,64.17,64.25,90900.0,43.8183,43.8866,43.8115,43.8661,90900.0
2012-01-27 14:05:00,64.25,64.29,64.24,64.28,51500.0,43.8661,43.8934,43.8593,43.8866,51500.0
2012-01-27 14:10:00,64.28,64.36,64.26,64.3,116400.0,43.8866,43.9412,43.8729,43.9003,116400.0
2012-01-27 14:15:00,64.3,64.32,64.27,64.27,34800.0,43.9003,43.9139,43.8798,43.8798,34800.0
2012-01-27 14:20:00,64.27,64.28,64.24,64.25,42400.0,43.8798,43.8866,43.8593,43.8661,42400.0
2012-01-27 14:25:00,64.25,64.28,64.22,64.27,67000.0,43.8661,43.8866,43.8456,43.8798,67000.0
2012-01-27 14:30:00,64.27,64.32,64.26,64.3,61000.0,43.8798,43.9139,43.8729,43.9003,61000.0
2012-01-27 14:35:00,64.29,64.36,64.29,64.35,29900.0,43.8934,43.9412,43.8934,43.9344,29900.0
2012-01-27 14:40:00,64.36,64.39,64.27,64.3,105000.0,43.9412,43.9617,43.8798,43.9003,105000.0
2012-01-27 14:45:00,64.31,64.32,64.26,64.31,38900.0,43.9071,43.9139,43.8729,43.9071,38900.0
2012-01-27 14:50:00,64.3,64.31,64.2,64.2,82600.0,43.9003,43.9071,43.832,43.832,82600.0
2012-01-27 14:55:00,64.2,64.33,64.2,64.33,74700.0,43.832,43.9207,43.832,43.9207,74700.0
2012-01-27 15:00:00,64.32,64.42,64.32,64.35,106800.0,43.9139,43.9822,43.9139,43.9344,106800.0
2012-01-27 15:05:00,64.35,64.37,64.13,64.32,229800.0,43.9344,43.948,43.7842,43.9139,229800.0
2012-01-27 15:10:00,64.31,64.33,64.26,64.27,66000.0,43.9071,43.9207,43.8729,43.8798,66000.0
2012-01-27 15:15:00,64.27,64.34,64.24,64.28,93700.0,43.8798,43.9276,43.8593,43.8866,93700.0
2012-01-27 15:20:00,64.29,64.34,64.28,64.31,153200.0,43.8934,43.9276,43.8866,43.9071,153200.0
2012-01-27 15:25:00,64.31,64.41,64.29,64.4,159700.0,43.9071,43.9754,43.8934,43.9685,159700.0
2012-01-27 15:30:00,64.39,64.43,64.36,64.42,78800.0,43.9617,43.989,43.9412,43.9822,78800.0
2012-01-27 15:35:00,64.42,64.5,64.42,64.5,109200.0,43.9822,44.0368,43.9822,44.0368,109200.0
2012-01-27 15:40:00,64.5,64.51,64.46,64.49,76800.0,44.0368,44.0436,44.0095,44.03,76800.0
2012-01-27 15:45:00,64.49,64.51,64.4,64.42,183400.0,44.03,44.0436,43.9685,43.9822,183400.0
2012-01-27 15:50:00,64.42,64.51,64.41,64.5,165800.0,43.9822,44.0436,43.9754,44.0368,165800.0
2012-01-27 15:55:00,64.5,64.51,64.33,64.34,644700.0,44.0368,44.0436,43.9207,43.9276,644700.0
2012-01-30 09:30:00,63.8,63.8,63.48,63.51,443100.0,43.5589,43.5589,43.3404,43.3609,443100.0
2012-01-30 09:35:00,63.51,63.76,63.49,63.72,327500.0,43.3609,43.5316,43.3472,43.5043,327500.0
2012-01-30 09:40:00,63.72,63.72,63.55,63.65,222100.0,43.5043,43.5043,43.3882,43.4565,222100.0
2012-01-30 09:45:00,63.65,63.73,63.62,63.64,245500.0,43.4565,43.5111,43.436,43.4496,245500.0
2012-01-30 09:50:00,63.63,63.64,63.43,63.46,329700.0,43.4428,43.4496,43.3063,43.3268,329700.0
2012-01-30 09:55:00,63.47,63.47,63.36,63.37,214500.0,43.3336,43.3336,43.2585,43.2653,214500.0
2012-01-30 10:00:00,63.36,63.43,63.3,63.34,231400.0,43.2585,43.3063,43.2175,43.2448,231400.0
2012-01-30 10:05:00,63.35,63.35,63.25,63.29,215300.0,43.2517,43.2517,43.1834,43.2107,215300.0
2012-01-30 10:10:00,63.29,63.29,63.13,63.13,226300.0,43.2107,43.2107,43.1014,43.1014,226300.0
2012-01-30 10:15:00,63.12,63.29,63.12,63.28,126700.0,43.0946,43.2107,43.0946,43.2039,126700.0
2012-01-30 10:20:00,63.27,63.37,63.26,63.36,136300.0,43.197,43.2653,43.1902,43.2585,136300.0
2012-01-30 10:25:00,63.36,63.4,63.31,63.34,216000.0,43.2585,43.2858,43.2243,43.2448,216000.0
2012-01-30 10:30:00,63.33,63.34,63.26,63.32,120000.0,43.238,43.2448,43.1902,43.2312,120000.0
2012-01-30 10:35:00,63.32,63.33,63.25,63.33,205300.0,43.2312,43.238,43.1834,43.238,205300.0
2012-01-30 10:40:00,63.33,63.33,63.22,63.28,145700.0,43.238,43.238,43.1629,43.2039,145700.0
2012-01-30 10:45:00,63.28,63.67,63.13,63.17,232400.0,43.2039,43.4701,43.1014,43.1288,232400.0
2012-01-30 10:50:00,63.17,63.18,63.1,63.17,108300.0,43.1288,43.1356,43.081,43.1288,108300.0
2012-01-30 10:55:00,63.17,63.21,63.13,63.14,81200.0,43.1288,43.1561,43.1014,43.1083,81200.0
2012-01-30 11:00:00,63.14,63.21,63.13,63.17,157400.0,43.1083,43.1561,43.1014,43.1288,157400.0
2012-01-30 11:05:00,63.18,63.29,63.16,63.28,199100.0,43.1356,43.2107,43.1219,43.2039,199100.0
2012-01-30 11:10:00,63.29,63.29,63.19,63.27,120800.0,43.2107,43.2107,43.1424,43.197,120800.0
2012-01-30 11:15:00,63.26,63.27,63.15,63.16,93200.0,43.1902,43.197,43.1151,43.1219,93200.0
2012-01-30 11:20:00,63.16,63.2,63.15,63.16,88300.0,43.1219,43.1492,43.1151,43.1219,88300.0
2012-01-30 11:25:00,63.17,63.18,63.12,63.12,111100.0,43.1288,43.1356,43.0946,43.0946,111100.0
2012-01-30 11:30:00,63.12,63.16,63.06,63.12,170500.0,43.0946,43.1219,43.0537,43.0946,170500.0
2012-01-30 11:35:00,63.12,63.13,63.03,63.09,207300.0,43.0946,43.1014,43.0332,43.0741,207300.0
2012-01-30 11:40:00,63.09,63.16,63.09,63.11,160000.0,43.0741,43.1219,43.0741,43.0878,160000.0
2012-01-30 11:45:00,63.11,63.24,63.1,63.22,165900.0,43.0878,43.1765,43.081,43.1629,165900.0
2012-01-30 11:50:00,63.22,63.3,63.2,63.3,142900.0,43.1629,43.2175,43.1492,43.2175,142900.0
2012-01-30 11:55:00,63.3,63.31,63.21,63.26,171400.0,43.2175,43.2243,43.1561,43.1902,171400.0
2012-01-30 12:00:00,63.25,63.26,63.21,63.24,69300.0,43.1834,43.1902,43.1561,43.1765,69300.0
2012-01-30 12:05:00,63.24,63.27,63.2,63.22,119200.0,43.1765,43.197,43.1492,43.1629,119200.0
2012-01-30 12:10:00,63.22,63.28,63.2,63.21,156200.0,43.1629,43.2039,43.1492,43.1561,156200.0
2012-01-30 12:15:00,63.21,63.25,63.2,63.2,35000.0,43.1561,43.1834,43.1492,43.1492,35000.0
2012-01-30 12:20:00,63.21,63.27,63.19,63.25,140900.0,43.1561,43.197,43.1424,43.1834,140900.0
2012-01-30 12:25:00,63.24,63.25,63.15,63.16,97500.0,43.1765,43.1834,43.1151,43.1219,97500.0
2012-01-30 12:30:00,63.16,63.21,63.13,63.13,71700.0,43.1219,43.1561,43.1014,43.1014,71700.0
2012-01-30 12:35:00,63.12,63.16,63.1,63.11,49800.0,43.0946,43.1219,43.081,43.0878,49800.0
2012-01-30 12:40:00,63.1,63.16,63.1,63.12,51500.0,43.081,43.1219,43.081,43.0946,51500.0
2012-01-30 12:45:00,63.12,63.16,63.1,63.12,53500.0,43.0946,43.1219,43.081,43.0946,53500.0
2012-01-30 12:50:00,63.12,63.16,63.1,63.12,75000.0,43.0946,43.1219,43.081,43.0946,75000.0
2012-01-30 12:55:00,63.12,63.19,63.12,63.16,68100.0,43.0946,43.1424,43.0946,43.1219,68100.0
2012-01-30 13:00:00,63.17,63.2,63.13,63.19,80100.0,43.1288,43.1492,43.1014,43.1424,80100.0
2012-01-30 13:05:00,63.19,63.21,63.15,63.16,149500.0,43.1424,43.1561,43.1151,43.1219,149500.0
2012-01-30 13:10:00,63.16,63.23,63.14,63.22,78700.0,43.1219,43.1697,43.1083,43.1629,78700.0
2012-01-30 13:15:00,63.22,63.23,63.18,63.21,125700.0,43.1629,43.1697,43.1356,43.1561,125700.0
2012-01-30 13:20:00,63.21,63.24,63.16,63.19,130900.0,43.1561,43.1765,43.1219,43.1424,130900.0
2012-01-30 13:25:00,63.18,63.22,63.15,63.19,97200.0,43.1356,43.1629,43.1151,43.1424,97200.0
2012-01-30 13:30:00,63.19,63.2,63.13,63.17,53300.0,43.1424,43.1492,43.1014,43.1288,53300.0
2012-01-30 13:35:00,63.17,63.26,63.17,63.25,74200.0,43.1288,43.1902,43.1288,43.1834,74200.0
2012-01-30 13:40:00,63.25,63.28,63.23,63.27,101100.0,43.1834,43.2039,43.1697,43.197,101100.0
2012-01-30 13:45:00,63.28,63.3,63.28,63.3,94300.0,43.2039,43.2175,43.2039,43.2175,94300.0
2012-01-30 13:50:00,63.29,63.3,63.28,63.29,71400.0,43.2107,43.2175,43.2039,43.2107,71400.0
2012-01-30 13:55:00,63.29,63.33,63.28,63.3,88300.0,43.2107,43.238,43.2039,43.2175,88300.0
2012-01-30 14:00:00,63.3,63.33,63.29,63.3,118900.0,43.2175,43.238,43.2107,43.2175,118900.0
2012-01-30 14:05:00,63.3,63.31,63.29,63.3,38800.0,43.2175,43.2243,43.2107,43.2175,38800.0
2012-01-30 14:10:00,63.31,63.38,63.29,63.33,107200.0,43.2243,43.2721,43.2107,43.238,107200.0
2012-01-30 14:15:00,63.33,63.37,63.31,63.37,60400.0,43.238,43.2653,43.2243,43.2653,60400.0
2012-01-30 14:20:00,63.36,63.37,63.32,63.36,122500.0,43.2585,43.2653,43.2312,43.2585,122500.0
2012-01-30 14:25:00,63.35,63.36,63.29,63.32,84600.0,43.2517,43.2585,43.2107,43.2312,84600.0
2012-01-30 14:30:00,63.32,63.35,63.29,63.35,120900.0,43.2312,43.2517,43.2107,43.2517,120900.0
2012-01-30 14:35:00,63.35,63.36,63.29,63.3,129400.0,43.2517,43.2585,43.2107,43.2175,129400.0
2012-01-30 14:40:00,63.3,63.3,63.29,63.3,63700.0,43.2175,43.2175,43.2107,43.2175,63700.0
2012-01-30 14:45:00,63.3,63.33,63.29,63.3,104000.0,43.2175,43.238,43.2107,43.2175,104000.0
2012-01-30 14:50:00,63.29,63.32,63.28,63.31,288100.0,43.2107,43.2312,43.2039,43.2243,288100.0
2012-01-30 14:55:00,63.31,63.31,63.29,63.29,124200.0,43.2243,43.2243,43.2107,43.2107,124200.0
2012-01-30 15:00:00,63.3,63.3,63.21,63.21,127900.0,43.2175,43.2175,43.1561,43.1561,127900.0
2012-01-30 15:05:00,63.21,63.25,63.2,63.2,135600.0,43.1561,43.1834,43.1492,43.1492,135600.0
2012-01-30 15:10:00,63.2,63.26,63.2,63.24,79000.0,43.1492,43.1902,43.1492,43.1765,79000.0
2012-01-30 15:15:00,63.23,63.24,63.15,63.16,101800.0,43.1697,43.1765,43.1151,43.1219,101800.0
2012-01-30 15:20:00,63.15,63.17,63.11,63.12,163500.0,43.1151,43.1288,43.0878,43.0946,163500.0
2012-01-30 15:25:00,63.12,63.15,63.1,63.13,121800.0,43.0946,43.1151,43.081,43.1014,121800.0
2012-01-30 15:30:00,63.14,63.17,63.09,63.1,195200.0,43.1083,43.1288,43.0741,43.081,195200.0
2012-01-30 15:35:00,63.1,63.12,63.04,63.12,248900.0,43.081,43.0946,43.04,43.0946,248900.0
2012-01-30 15:40:00,63.12,63.13,63.08,63.12,184000.0,43.0946,43.1014,43.0673,43.0946,184000.0
2012-01-30 15:45:00,63.13,63.15,63.05,63.13,266500.0,43.1014,43.1151,43.0468,43.1014,266500.0
2012-01-30 15:50:00,63.13,63.18,63.12,63.16,221500.0,43.1014,43.1356,43.0946,43.1219,221500.0
2012-01-30 15:55:00,63.16,63.22,63.1,63.22,630800.0,43.1219,43.1629,43.081,43.1629,630800.0
2012-01-31 09:30:00,63.42,63.49,63.34,63.38,324600.0,43.2994,43.3472,43.2448,43.2721,324600.0
2012-01-31 09:35:00,63.37,63.45,63.33,63.35,225600.0,43.2653,43.3199,43.238,43.2517,225600.0
2012-01-31 09:40:00,63.35,63.44,63.32,63.4,104100.0,43.2517,43.3131,43.2312,43.2858,104100.0
2012-01-31 09:45:00,63.4,63.5,63.39,63.5,167600.0,43.2858,43.3541,43.279,43.3541,167600.0
2012-01-31 09:50:00,63.5,63.5,63.4,63.44,203400.0,43.3541,43.3541,43.2858,43.3131,203400.0
2012-01-31 09:55:00,63.43,63.55,63.43,63.46,183800.0,43.3063,43.3882,43.3063,43.3268,183800.0
2012-01-31 10:00:00,63.48,63.5,63.39,63.46,163200.0,43.3404,43.3541,43.279,43.3268,163200.0
2012-01-31 10:05:00,63.46,63.48,63.4,63.4,210500.0,43.3268,43.3404,43.2858,43.2858,210500.0
2012-01-31 10:10:00,63.41,63.46,63.37,63.42,224600.0,43.2926,43.3268,43.2653,43.2994,224600.0
2012-01-31 10:15:00,63.41,63.44,63.37,63.39,98600.0,43.2926,43.3131,43.2653,43.279,98600.0
2012-01-31 10:20:00,63.39,63.45,63.36,63.37,161800.0,43.279,43.3199,43.2585,43.2653,161800.0
2012-01-31 10:25:00,63.36,63.39,63.32,63.38,47500.0,43.2585,43.279,43.2312,43.2721,47500.0
2012-01-31 10:30:00,63.38,63.4,63.32,63.32,56700.0,43.2721,43.2858,43.2312,43.2312,56700.0
2012-01-31 10:35:00,63.33,63.34,63.25,63.26,89000.0,43.238,43.2448,43.1834,43.1902,89000.0
2012-01-31 10:40:00,63.26,63.28,63.21,63.23,115900.0,43.1902,43.2039,43.1561,43.1697,115900.0
2012-01-31 10:45:00,63.21,63.22,63.06,63.07,151900.0,43.1561,43.1629,43.0537,43.0605,151900.0
2012-01-31 10:50:00,63.07,63.09,63.0,63.0,242800.0,43.0605,43.0741,43.0127,43.0127,242800.0
2012-01-31 10:55:00,63.0,63.07,63.0,63.04,194300.0,43.0127,43.0605,43.0127,43.04,194300.0
2012-01-31 11:00:00,63.05,63.06,63.01,63.01,159300.0,43.0468,43.0537,43.0195,43.0195,159300.0
2012-01-31 11:05:00,63.01,63.03,62.95,62.96,200400.0,43.0195,43.0332,42.9786,42.9854,200400.0
2012-01-31 11:10:00,62.95,63.0,62.91,62.96,177800.0,42.9786,43.0127,42.9512,42.9854,177800.0
2012-01-31 11:15:00,62.97,63.01,62.94,63.0,154300.0,42.9922,43.0195,42.9717,43.0127,154300.0
2012-01-31 11:20:00,63.0,63.02,62.96,63.02,81300.0,43.0127,43.0263,42.9854,43.0263,81300.0
2012-01-31 11:25:00,63.02,63.04,62.94,63.0,88400.0,43.0263,43.04,42.9717,43.0127,88400.0
2012-01-31 11:30:00,63.01,63.06,62.98,62.99,134300.0,43.0195,43.0537,42.999,43.0059,134300.0
2012-01-31 11:35:00,62.98,63.05,62.97,63.02,89900.0,42.999,43.0468,42.9922,43.0263,89900.0
2012-01-31 11:40:00,63.03,63.1,63.01,63.09,74200.0,43.0332,43.081,43.0195,43.0741,74200.0
2012-01-31 11:45:00,63.1,63.1,63.0,63.05,73400.0,43.081,43.081,43.0127,43.0468,73400.0
2012-01-31 11:50:00,63.06,63.08,63.0,63.05,113400.0,43.0537,43.0673,43.0127,43.0468,113400.0
2012-01-31 11:55:00,63.04,63.05,63.02,63.05,96500.0,43.04,43.0468,43.0263,43.0468,96500.0
2012-01-31 12:00:00,63.05,63.07,63.01,63.07,142300.0,43.0468,43.0605,43.0195,43.0605,142300.0
2012-01-31 12:05:00,63.07,63.08,63.05,63.05,69200.0,43.0605,43.0673,43.0468,43.0468,69200.0
2012-01-31 12:10:00,63.06,63.07,63.03,63.04,82500.0,43.0537,43.0605,43.0332,43.04,82500.0
2012-01-31 12:15:00,63.04,63.1,63.03,63.09,94400.0,43.04,43.081,43.0332,43.0741,94400.0
2012-01-31 12:20:00,63.08,63.09,63.01,63.01,45600.0,43.0673,43.0741,43.0195,43.0195,45600.0
2012-01-31 12:25:00,63.02,63.02,62.95,62.97,57200.0,43.0263,43.0263,42.9786,42.9922,57200.0
2012-01-31 12:30:00,62.96,63.01,62.95,63.0,82000.0,42.9854,43.0195,42.9786,43.0127,82000.0
2012-01-31 12:35:00,62.99,63.0,62.97,62.99,60800.0,43.0059,43.0127,42.9922,43.0059,60800.0
2012-01-31 12:40:00,62.98,62.99,62.96,62.97,57100.0,42.999,43.0059,42.9854,42.9922,57100.0
2012-01-31 12:45:00,62.97,63.01,62.97,62.98,71700.0,42.9922,43.0195,42.9922,42.999,71700.0
2012-01-31 12:50:00,62.98,63.01,62.96,63.01,57200.0,42.999,43.0195,42.9854,43.0195,57200.0
2012-01-31 12:55:00,63.01,63.01,62.99,62.99,70100.0,43.0195,43.0195,43.0059,43.0059,70100.0
2012-01-31 13:00:00,62.99,63.01,62.99,63.0,46300.0,43.0059,43.0195,43.0059,43.0127,46300.0
2012-01-31 13:05:00,63.0,63.02,62.99,63.01,59800.0,43.0127,43.0263,43.0059,43.0195,59800.0
2012-01-31 13:10:00,63.0,63.02,63.0,63.0,24300.0,43.0127,43.0263,43.0127,43.0127,24300.0
2012-01-31 13:15:00,63.01,63.02,63.0,63.01,53600.0,43.0195,43.0263,43.0127,43.0195,53600.0
2012-01-31 13:20:00,63.01,63.02,63.01,63.02,21500.0,43.0195,43.0263,43.0195,43.0263,21500.0
2012-01-31 13:25:00,63.01,63.02,62.98,62.98,86300.0,43.0195,43.0263,42.999,42.999,86300.0
2012-01-31 13:30:00,62.99,62.99,62.92,62.92,97200.0,43.0059,43.0059,42.9581,42.9581,97200.0
2012-01-31 13:35:00,62.93,63.0,62.85,62.86,113600.0,42.9649,43.0127,42.9103,42.9171,113600.0
2012-01-31 13:40:00,62.86,62.89,62.83,62.89,111800.0,42.9171,42.9376,42.8966,42.9376,111800.0
2012-01-31 13:45:00,62.89,62.89,62.86,62.86,63300.0,42.9376,42.9376,42.9171,42.9171,63300.0
2012-01-31 13:50:00,62.86,62.87,62.77,62.8,107800.0,42.9171,42.9239,42.8557,42.8761,107800.0
2012-01-31 13:55:00,62.81,62.82,62.7,62.79,260000.0,42.883,42.8898,42.8079,42.8693,260000.0
2012-01-31 14:00:00,62.79,62.82,62.78,62.82,74700.0,42.8693,42.8898,42.8625,42.8898,74700.0
2012-01-31 14:05:00,62.82,62.85,62.81,62.85,48400.0,42.8898,42.9103,42.883,42.9103,48400.0
2012-01-31 14:10:00,62.85,62.88,62.82,62.88,78800.0,42.9103,42.9308,42.8898,42.9308,78800.0
2012-01-31 14:15:00,62.88,62.89,62.85,62.88,85400.0,42.9308,42.9376,42.9103,42.9308,85400.0
2012-01-31 14:20:00,62.88,62.93,62.85,62.91,145600.0,42.9308,42.9649,42.9103,42.9512,145600.0
2012-01-31 14:25:00,62.91,62.96,62.91,62.94,43000.0,42.9512,42.9854,42.9512,42.9717,43000.0
2012-01-31 14:30:00,62.95,62.95,62.88,62.88,41600.0,42.9786,42.9786,42.9308,42.9308,41600.0
2012-01-31 14:35:00,62.88,62.89,62.85,62.86,54800.0,42.9308,42.9376,42.9103,42.9171,54800.0
2012-01-31 14:40:00,62.86,62.92,62.84,62.84,83600.0,42.9171,42.9581,42.9035,42.9035,83600.0
2012-01-31 14:45:00,62.84,62.89,62.84,62.86,44600.0,42.9035,42.9376,42.9035,42.9171,44600.0
2012-01-31 14:50:00,62.86,62.87,62.82,62.87,95200.0,42.9171,42.9239,42.8898,42.9239,95200.0
2012-01-31 14:55:00,62.86,62.96,62.86,62.94,104800.0,42.9171,42.9854,42.9171,42.9717,104800.0
2012-01-31 15:00:00,62.94,62.95,62.91,62.91,66500.0,42.9717,42.9786,42.9512,42.9512,66500.0
2012-01-31 15:05:00,62.92,62.94,62.88,62.91,89600.0,42.9581,42.9717,42.9308,42.9512,89600.0
2012-01-31 15:10:00,62.91,62.93,62.87,62.93,125700.0,42.9512,42.9649,42.9239,42.9649,125700.0
2012-01-31 15:15:00,62.93,62.97,62.9,62.97,108000.0,42.9649,42.9922,42.9444,42.9922,108000.0
2012-01-31 15:20:00,62.97,62.98,62.88,62.93,103200.0,42.9922,42.999,42.9308,42.9649,103200.0
2012-01-31 15:25:00,62.93,62.98,62.92,62.97,107100.0,42.9649,42.999,42.9581,42.9922,107100.0
2012-01-31 15:30:00,62.97,63.0,62.95,62.96,179500.0,42.9922,43.0127,42.9786,42.9854,179500.0
2012-01-31 15:35:00,62.96,62.96,62.92,62.93,109500.0,42.9854,42.9854,42.9581,42.9649,109500.0
2012-01-31 15:40:00,62.93,62.98,62.92,62.95,147900.0,42.9649,42.999,42.9581,42.9786,147900.0
2012-01-31 15:45:00,62.95,63.02,62.95,63.0,367500.0,42.9786,43.0263,42.9786,43.0127,367500.0
2012-01-31 15:50:00,63.0,63.01,62.98,63.01,120000.0,43.0127,43.0195,42.999,43.0195,120000.0
2012-01-31 15:55:00,63.01,63.08,63.0,63.04,421600.0,43.0195,43.0673,43.0127,43.04,421600.0
2012-02-01 09:30:00,63.42,63.53,63.21,63.29,453800.0,43.2994,43.3745,43.1561,43.2107,453800.0
2012-02-01 09:35:00,63.3,63.57,63.28,63.45,216400.0,43.2175,43.4019,43.2039,43.3199,216400.0
2012-02-01 09:40:00,63.46,63.57,63.41,63.54,162100.0,43.3268,43.4019,43.2926,43.3814,162100.0
2012-02-01 09:45:00,63.54,63.56,63.48,63.5,341100.0,43.3814,43.395,43.3404,43.3541,341100.0
2012-02-01 09:50:00,63.5,63.57,63.49,63.54,304100.0,43.3541,43.4019,43.3472,43.3814,304100.0
2012-02-01 09:55:00,63.54,63.55,63.49,63.5,205400.0,43.3814,43.3882,43.3472,43.3541,205400.0
2012-02-01 10:00:00,63.5,63.51,63.44,63.5,176800.0,43.3541,43.3609,43.3131,43.3541,176800.0
2012-02-01 10:05:00,63.5,63.56,63.49,63.56,217800.0,43.3541,43.395,43.3472,43.395,217800.0
2012-02-01 10:10:00,63.56,63.65,63.54,63.63,275400.0,43.395,43.4565,43.3814,43.4428,275400.0
2012-02-01 10:15:00,63.63,63.64,63.59,63.6,123900.0,43.4428,43.4496,43.4155,43.4223,123900.0
2012-02-01 10:20:00,63.59,63.66,63.59,63.63,110100.0,43.4155,43.4633,43.4155,43.4428,110100.0
2012-02-01 10:25:00,63.63,63.69,63.61,63.67,174600.0,43.4428,43.4838,43.4292,43.4701,174600.0
2012-02-01 10:30:00,63.67,63.7,63.66,63.67,102100.0,43.4701,43.4906,43.4633,43.4701,102100.0
2012-02-01 10:35:00,63.67,63.67,63.55,63.56,207000.0,43.4701,43.4701,43.3882,43.395,207000.0
2012-02-01 10:40:00,63.55,63.58,63.51,63.53,124000.0,43.3882,43.4087,43.3609,43.3745,124000.0
2012-02-01 10:45:00,63.54,63.55,63.45,63.46,278100.0,43.3814,43.3882,43.3199,43.3268,278100.0
2012-02-01 10:50:00,63.45,63.53,63.41,63.51,206700.0,43.3199,43.3745,43.2926,43.3609,206700.0
2012-02-01 10:55:00,63.51,63.54,63.44,63.54,133700.0,43.3609,43.3814,43.3131,43.3814,133700.0
2012-02-01 11:00:00,63.54,63.6,63.54,63.57,100800.0,43.3814,43.4223,43.3814,43.4019,100800.0
2012-02-01 11:05:00,63.58,63.59,63.52,63.59,84400.0,43.4087,43.4155,43.3677,43.4155,84400.0
2012-02-01 11:10:00,63.59,63.61,63.54,63.55,108900.0,43.4155,43.4292,43.3814,43.3882,108900.0
2012-02-01 11:15:00,63.55,63.61,63.55,63.57,135000.0,43.3882,43.4292,43.3882,43.4019,135000.0
2012-02-01 11:20:00,63.57,63.6,63.56,63.57,108400.0,43.4019,43.4223,43.395,43.4019,108400.0
2012-02-01 11:25:00,63.57,63.58,63.53,63.55,142300.0,43.4019,43.4087,43.3745,43.3882,142300.0
2012-02-01 11:30:00,63.56,63.57,63.55,63.57,59900.0,43.395,43.4019,43.3882,43.4019,59900.0
2012-02-01 11:35:00,63.57,63.6,63.53,63.53,128800.0,43.4019,43.4223,43.3745,43.3745,128800.0
2012-02-01 11:40:00,63.54,63.57,63.5,63.56,74000.0,43.3814,43.4019,43.3541,43.395,74000.0
2012-02-01 11:45:00,63.55,63.59,63.52,63.53,172800.0,43.3882,43.4155,43.3677,43.3745,172800.0
2012-02-01 11:50:00,63.52,63.57,63.51,63.51,230200.0,43.3677,43.4019,43.3609,43.3609,230200.0
2012-02-01 11:55:00,63.51,63.54,63.5,63.52,79200.0,43.3609,43.3814,43.3541,43.3677,79200.0
2012-02-01 12:00:00,63.52,63.56,63.48,63.55,83200.0,43.3677,43.395,43.3404,43.3882,83200.0
2012-02-01 12:05:00,63.55,63.57,63.47,63.49,157500.0,43.3882,43.4019,43.3336,43.3472,157500.0
2012-02-01 12:10:00,63.49,63.49,63.45,63.48,123100.0,43.3472,43.3472,43.3199,43.3404,123100.0
2012-02-01 12:15:00,63.47,63.48,63.44,63.44,132100.0,43.3336,43.3404,43.3131,43.3131,132100.0
2012-02-01 12:20:00,63.45,63.45,63.4,63.4,155000.0,43.3199,43.3199,43.2858,43.2858,155000.0
2012-02-01 12:25:00,63.41,63.42,63.37,63.4,99600.0,43.2926,43.2994,43.2653,43.2858,99600.0
2012-02-01 12:30:00,63.39,63.44,63.38,63.43,59900.0,43.279,43.3131,43.2721,43.3063,59900.0
2012-02-01 12:35:00,63.43,63.43,63.39,63.4,92200.0,43.3063,43.3063,43.279,43.2858,92200.0
2012-02-01 12:40:00,63.4,63.41,63.38,63.41,40800.0,43.2858,43.2926,43.2721,43.2926,40800.0
2012-02-01 12:45:00,63.41,63.41,63.36,63.37,162800.0,43.2926,43.2926,43.2585,43.2653,162800.0
2012-02-01 12:50:00,63.37,63.38,63.36,63.37,51800.0,43.2653,43.2721,43.2585,43.2653,51800.0
2012-02-01 12:55:00,63.37,63.39,63.36,63.36,57400.0,43.2653,43.279,43.2585,43.2585,57400.0
2012-02-01 13:00:00,63.36,63.4,63.36,63.38,55900.0,43.2585,43.2858,43.2585,43.2721,55900.0
2012-02-01 13:05:00,63.39,63.4,63.34,63.34,140600.0,43.279,43.2858,43.2448,43.2448,140600.0
2012-02-01 13:10:00,63.34,63.38,63.33,63.37,84000.0,43.2448,43.2721,43.238,43.2653,84000.0
2012-02-01 13:15:00,63.37,63.4,63.35,63.38,68500.0,43.2653,43.2858,43.2517,43.2721,68500.0
2012-02-01 13:20:00,63.38,63.43,63.37,63.38,206100.0,43.2721,43.3063,43.2653,43.2721,206100.0
2012-02-01 13:25:00,63.39,63.39,63.33,63.33,187900.0,43.279,43.279,43.238,43.238,187900.0
2012-02-01 13:30:00,63.34,63.36,63.31,63.35,75000.0,43.2448,43.2585,43.2243,43.2517,75000.0
2012-02-01 13:35:00,63.36,63.46,63.35,63.43,169700.0,43.2585,43.3268,43.2517,43.3063,169700.0
2012-02-01 13:40:00,63.43,63.44,63.36,63.37,60700.0,43.3063,43.3131,43.2585,43.2653,60700.0
2012-02-01 13:45:00,63.38,63.43,63.36,63.43,95300.0,43.2721,43.3063,43.2585,43.3063,95300.0
2012-02-01 13:50:00,63.43,63.47,63.42,63.46,270400.0,43.3063,43.3336,43.2994,43.3268,270400.0
2012-02-01 13:55:00,63.46,63.46,63.4,63.4,93500.0,43.3268,43.3268,43.2858,43.2858,93500.0
2012-02-01 14:00:00,63.41,63.43,63.39,63.39,88500.0,43.2926,43.3063,43.279,43.279,88500.0
2012-02-01 14:05:00,63.4,63.41,63.38,63.4,103300.0,43.2858,43.2926,43.2721,43.2858,103300.0
2012-02-01 14:10:00,63.4,63.41,63.39,63.4,86600.0,43.2858,43.2926,43.279,43.2858,86600.0
2012-02-01 14:15:00,63.4,63.42,63.39,63.4,91800.0,43.2858,43.2994,43.279,43.2858,91800.0
2012-02-01 14:20:00,63.41,63.42,63.4,63.42,51600.0,43.2926,43.2994,43.2858,43.2994,51600.0
2012-02-01 14:25:00,63.43,63.44,63.39,63.43,117000.0,43.3063,43.3131,43.279,43.3063,117000.0
2012-02-01 14:30:00,63.42,63.43,63.39,63.4,93800.0,43.2994,43.3063,43.279,43.2858,93800.0
2012-02-01 14:35:00,63.39,63.43,63.39,63.41,129900.0,43.279,43.3063,43.279,43.2926,129900.0
2012-02-01 14:40:00,63.41,63.42,63.39,63.41,93300.0,43.2926,43.2994,43.279,43.2926,93300.0
2012-02-01 14:45:00,63.41,63.43,63.4,63.42,347500.0,43.2926,43.3063,43.2858,43.2994,347500.0
2012-02-01 14:50:00,63.42,63.46,63.41,63.44,208100.0,43.2994,43.3268,43.2926,43.3131,208100.0
2012-02-01 14:55:00,63.45,63.46,63.41,63.45,136600.0,43.3199,43.3268,43.2926,43.3199,136600.0
2012-02-01 15:00:00,63.45,63.5,63.44,63.49,118900.0,43.3199,43.3541,43.3131,43.3472,118900.0
2012-02-01 15:05:00,63.49,63.5,63.45,63.48,165800.0,43.3472,43.3541,43.3199,43.3404,165800.0
2012-02-01 15:10:00,63.48,63.51,63.43,63.44,195700.0,43.3404,43.3609,43.3063,43.3131,195700.0
2012-02-01 15:15:00,63.44,63.44,63.43,63.44,44000.0,43.3131,43.3131,43.3063,43.3131,44000.0
2012-02-01 15:20:00,63.44,63.46,63.41,63.42,144100.0,43.3131,43.3268,43.2926,43.2994,144100.0
2012-02-01 15:25:00,63.41,63.41,63.39,63.4,108300.0,43.2926,43.2926,43.279,43.2858,108300.0
2012-02-01 15:30:00,63.4,63.41,63.38,63.41,116600.0,43.2858,43.2926,43.2721,43.2926,116600.0
2012-02-01 15:35:00,63.4,63.41,63.38,63.4,126500.0,43.2858,43.2926,43.2721,43.2858,126500.0
2012-02-01 15:40:00,63.4,63.41,63.37,63.38,175500.0,43.2858,43.2926,43.2653,43.2721,175500.0
2012-02-01 15:45:00,63.38,63.41,63.35,63.39,200000.0,43.2721,43.2926,43.2517,43.279,200000.0
2012-02-01 15:50:00,63.39,63.4,63.28,63.28,321900.0,43.279,43.2858,43.2039,43.2039,321900.0
2012-02-01 15:55:00,63.28,63.32,63.19,63.22,668400.0,43.2039,43.2312,43.1424,43.1629,668400.0
2012-02-02 09:30:00,63.35,63.63,63.29,63.37,565900.0,43.2517,43.4428,43.2107,43.2653,565900.0
2012-02-02 09:35:00,63.36,63.44,63.28,63.38,277700.0,43.2585,43.3131,43.2039,43.2721,277700.0
2012-02-02 09:40:00,63.37,63.39,63.25,63.3,165000.0,43.2653,43.279,43.1834,43.2175,165000.0
2012-02-02 09:45:00,63.3,63.31,63.27,63.31,233100.0,43.2175,43.2243,43.197,43.2243,233100.0
2012-02-02 09:50:00,63.31,63.35,63.25,63.3,262400.0,43.2243,43.2517,43.1834,43.2175,262400.0
2012-02-02 09:55:00,63.29,63.35,63.25,63.32,118300.0,43.2107,43.2517,43.1834,43.2312,118300.0
2012-02-02 10:00:00,63.32,63.37,63.31,63.33,202800.0,43.2312,43.2653,43.2243,43.238,202800.0
2012-02-02 10:05:00,63.33,63.42,63.31,63.41,205400.0,43.238,43.2994,43.2243,43.2926,205400.0
2012-02-02 10:10:00,63.42,63.46,63.34,63.39,164900.0,43.2994,43.3268,43.2448,43.279,164900.0
2012-02-02 10:15:00,63.39,63.41,63.38,63.38,106600.0,43.279,43.2926,43.2721,43.2721,106600.0
2012-02-02 10:20:00,63.39,63.4,63.37,63.39,90800.0,43.279,43.2858,43.2653,43.279,90800.0
2012-02-02 10:25:00,63.39,63.4,63.3,63.32,102200.0,43.279,43.2858,43.2175,43.2312,102200.0
2012-02-02 10:30:00,63.31,63.36,63.3,63.34,172800.0,43.2243,43.2585,43.2175,43.2448,172800.0
2012-02-02 10:35:00,63.34,63.35,63.28,63.3,135600.0,43.2448,43.2517,43.2039,43.2175,135600.0
2012-02-02 10:40:00,63.3,63.31,63.26,63.3,137500.0,43.2175,43.2243,43.1902,43.2175,137500.0
2012-02-02 10:45:00,63.29,63.34,63.27,63.34,180800.0,43.2107,43.2448,43.197,43.2448,180800.0
2012-02-02 10:50:00,63.34,63.36,63.32,63.33,153000.0,43.2448,43.2585,43.2312,43.238,153000.0
2012-02-02 10:55:00,63.32,63.37,63.3,63.3,156700.0,43.2312,43.2653,43.2175,43.2175,156700.0
2012-02-02 11:00:00,63.3,63.31,63.28,63.3,66300.0,43.2175,43.2243,43.2039,43.2175,66300.0
2012-02-02 11:05:00,63.31,63.32,63.3,63.31,66800.0,43.2243,43.2312,43.2175,43.2243,66800.0
2012-02-02 11:10:00,63.31,63.32,63.27,63.31,64000.0,43.2243,43.2312,43.197,43.2243,64000.0
2012-02-02 11:15:00,63.31,63.32,63.28,63.28,114600.0,43.2243,43.2312,43.2039,43.2039,114600.0
2012-02-02 11:20:00,63.28,63.3,63.28,63.28,72300.0,43.2039,43.2175,43.2039,43.2039,72300.0
2012-02-02 11:25:00,63.29,63.3,63.28,63.3,66600.0,43.2107,43.2175,43.2039,43.2175,66600.0
2012-02-02 11:30:00,63.3,63.3,63.28,63.3,93000.0,43.2175,43.2175,43.2039,43.2175,93000.0
2012-02-02 11:35:00,63.29,63.31,63.28,63.3,128300.0,43.2107,43.2243,43.2039,43.2175,128300.0
2012-02-02 11:40:00,63.3,63.36,63.28,63.3,288800.0,43.2175,43.2585,43.2039,43.2175,288800.0
2012-02-02 11:45:00,63.29,63.34,63.29,63.31,199100.0,43.2107,43.2448,43.2107,43.2243,199100.0
2012-02-02 11:50:00,63.32,63.38,63.29,63.36,217600.0,43.2312,43.2721,43.2107,43.2585,217600.0
2012-02-02 11:55:00,63.37,63.41,63.37,63.41,60800.0,43.2653,43.2926,43.2653,43.2926,60800.0
2012-02-02 12:00:00,63.4,63.51,63.4,63.5,156500.0,43.2858,43.3609,43.2858,43.3541,156500.0
2012-02-02 12:05:00,63.49,63.51,63.44,63.44,287200.0,43.3472,43.3609,43.3131,43.3131,287200.0
2012-02-02 12:10:00,63.44,63.49,63.4,63.4,140100.0,43.3131,43.3472,43.2858,43.2858,140100.0
2012-02-02 12:15:00,63.41,63.45,63.4,63.44,80000.0,43.2926,43.3199,43.2858,43.3131,80000.0
2012-02-02 12:20:00,63.43,63.46,63.42,63.45,121000.0,43.3063,43.3268,43.2994,43.3199,121000.0
2012-02-02 12:25:00,63.45,63.47,63.4,63.4,169000.0,43.3199,43.3336,43.2858,43.2858,169000.0
2012-02-02 12:30:00,63.4,63.47,63.4,63.46,147900.0,43.2858,43.3336,43.2858,43.3268,147900.0
2012-02-02 12:35:00,63.46,63.5,63.46,63.48,81400.0,43.3268,43.3541,43.3268,43.3404,81400.0
2012-02-02 12:40:00,63.48,63.48,63.42,63.43,158600.0,43.3404,43.3404,43.2994,43.3063,158600.0
2012-02-02 12:45:00,63.44,63.44,63.38,63.38,79000.0,43.3131,43.3131,43.2721,43.2721,79000.0
2012-02-02 12:50:00,63.39,63.41,63.38,63.4,49600.0,43.279,43.2926,43.2721,43.2858,49600.0
2012-02-02 12:55:00,63.4,63.43,63.38,63.43,193800.0,43.2858,43.3063,43.2721,43.3063,193800.0
2012-02-02 13:00:00,63.43,63.44,63.42,63.42,54900.0,43.3063,43.3131,43.2994,43.2994,54900.0
2012-02-02 13:05:00,63.41,63.42,63.4,63.41,34700.0,43.2926,43.2994,43.2858,43.2926,34700.0
2012-02-02 13:10:00,63.41,63.43,63.41,63.43,48800.0,43.2926,43.3063,43.2926,43.3063,48800.0
2012-02-02 13:15:00,63.43,63.44,63.41,63.43,74600.0,43.3063,43.3131,43.2926,43.3063,74600.0
2012-02-02 13:20:00,63.43,63.44,63.39,63.4,75200.0,43.3063,43.3131,43.279,43.2858,75200.0
2012-02-02 13:25:00,63.4,63.41,63.39,63.4,43500.0,43.2858,43.2926,43.279,43.2858,43500.0
2012-02-02 13:30:00,63.4,63.41,63.39,63.4,94100.0,43.2858,43.2926,43.279,43.2858,94100.0
2012-02-02 13:35:00,63.41,63.41,63.4,63.4,47600.0,43.2926,43.2926,43.2858,43.2858,47600.0
2012-02-02 13:40:00,63.4,63.44,63.4,63.41,55600.0,43.2858,43.3131,43.2858,43.2926,55600.0
2012-02-02 13:45:00,63.42,63.49,63.41,63.49,74100.0,43.2994,43.3472,43.2926,43.3472,74100.0
2012-02-02 13:50:00,63.49,63.51,63.47,63.51,34700.0,43.3472,43.3609,43.3336,43.3609,34700.0
2012-02-02 13:55:00,63.51,63.54,63.5,63.53,63200.0,43.3609,43.3814,43.3541,43.3745,63200.0
2012-02-02 14:00:00,63.53,63.55,63.49,63.5,99300.0,43.3745,43.3882,43.3472,43.3541,99300.0
2012-02-02 14:05:00,63.49,63.49,63.45,63.45,194000.0,43.3472,43.3472,43.3199,43.3199,194000.0
2012-02-02 14:10:00,63.45,63.47,63.44,63.44,124700.0,43.3199,43.3336,43.3131,43.3131,124700.0
2012-02-02 14:15:00,63.44,63.48,63.44,63.47,85000.0,43.3131,43.3404,43.3131,43.3336,85000.0
2012-02-02 14:20:00,63.47,63.48,63.42,63.44,87800.0,43.3336,43.3404,43.2994,43.3131,87800.0
2012-02-02 14:25:00,63.44,63.46,63.42,63.42,87300.0,43.3131,43.3268,43.2994,43.2994,87300.0
2012-02-02 14:30:00,63.43,63.43,63.4,63.41,88300.0,43.3063,43.3063,43.2858,43.2926,88300.0
2012-02-02 14:35:00,63.41,63.41,63.36,63.36,122400.0,43.2926,43.2926,43.2585,43.2585,122400.0
2012-02-02 14:40:00,63.36,63.37,63.36,63.37,43900.0,43.2585,43.2653,43.2585,43.2653,43900.0
2012-02-02 14:45:00,63.37,63.41,63.36,63.38,179400.0,43.2653,43.2926,43.2585,43.2721,179400.0
2012-02-02 14:50:00,63.37,63.4,63.36,63.4,93600.0,43.2653,43.2858,43.2585,43.2858,93600.0
2012-02-02 14:55:00,63.4,63.4,63.36,63.4,123900.0,43.2858,43.2858,43.2585,43.2858,123900.0
2012-02-02 15:00:00,63.39,63.41,63.39,63.4,138800.0,43.279,43.2926,43.279,43.2858,138800.0
2012-02-02 15:05:00,63.4,63.41,63.38,63.4,117100.0,43.2858,43.2926,43.2721,43.2858,117100.0
2012-02-02 15:10:00,63.4,63.41,63.39,63.4,125300.0,43.2858,43.2926,43.279,43.2858,125300.0
2012-02-02 15:15:00,63.4,63.41,63.39,63.4,88100.0,43.2858,43.2926,43.279,43.2858,88100.0
2012-02-02 15:20:00,63.4,63.42,63.39,63.42,102400.0,43.2858,43.2994,43.279,43.2994,102400.0
2012-02-02 15:25:00,63.41,63.51,63.41,63.51,200000.0,43.2926,43.3609,43.2926,43.3609,200000.0
2012-02-02 15:30:00,63.51,63.51,63.44,63.45,154000.0,43.3609,43.3609,43.3131,43.3199,154000.0
2012-02-02 15:35:00,63.45,63.46,63.43,63.43,178700.0,43.3199,43.3268,43.3063,43.3063,178700.0
2012-02-02 15:40:00,63.43,63.48,63.43,63.45,638300.0,43.3063,43.3404,43.3063,43.3199,638300.0
2012-02-02 15:45:00,63.44,63.46,63.42,63.43,327100.0,43.3131,43.3268,43.2994,43.3063,327100.0
2012-02-02 15:50:00,63.43,63.45,63.39,63.4,249700.0,43.3063,43.3199,43.279,43.2858,249700.0
2012-02-02 15:55:00,63.39,63.4,63.32,63.33,799100.0,43.279,43.2858,43.2312,43.238,799100.0
2012-02-03 09:30:00,63.45,63.66,63.35,63.49,446400.0,43.3199,43.4633,43.2517,43.3472,446400.0
2012-02-03 09:35:00,63.49,63.6,63.48,63.6,240300.0,43.3472,43.4223,43.3404,43.4223,240300.0
2012-02-03 09:40:00,63.6,63.7,63.59,63.69,169600.0,43.4223,43.4906,43.4155,43.4838,169600.0
2012-02-03 09:45:00,63.71,63.78,63.64,63.66,246800.0,43.4974,43.5452,43.4496,43.4633,246800.0
2012-02-03 09:50:00,63.66,63.69,63.63,63.65,239000.0,43.4633,43.4838,43.4428,43.4565,239000.0
2012-02-03 09:55:00,63.66,63.69,63.61,63.63,111500.0,43.4633,43.4838,43.4292,43.4428,111500.0
2012-02-03 10:00:00,63.63,63.82,63.63,63.8,272200.0,43.4428,43.5725,43.4428,43.5589,272200.0
2012-02-03 10:05:00,63.79,63.82,63.75,63.78,194800.0,43.5521,43.5725,43.5247,43.5452,194800.0
2012-02-03 10:10:00,63.78,63.86,63.73,63.74,199700.0,43.5452,43.5998,43.5111,43.5179,199700.0
2012-02-03 10:15:00,63.74,63.81,63.72,63.72,174000.0,43.5179,43.5657,43.5043,43.5043,174000.0
2012-02-03 10:20:00,63.71,63.82,63.71,63.81,182900.0,43.4974,43.5725,43.4974,43.5657,182900.0
2012-02-03 10:25:00,63.8,63.8,63.66,63.67,290700.0,43.5589,43.5589,43.4633,43.4701,290700.0
2012-02-03 10:30:00,63.67,63.72,63.66,63.69,123700.0,43.4701,43.5043,43.4633,43.4838,123700.0
2012-02-03 10:35:00,63.7,63.74,63.69,63.69,136300.0,43.4906,43.5179,43.4838,43.4838,136300.0
2012-02-03 10:40:00,63.7,63.7,63.59,63.6,150500.0,43.4906,43.4906,43.4155,43.4223,150500.0
2012-02-03 10:45:00,63.6,63.62,63.47,63.47,133000.0,43.4223,43.436,43.3336,43.3336,133000.0
2012-02-03 10:50:00,63.48,63.48,63.43,63.45,105700.0,43.3404,43.3404,43.3063,43.3199,105700.0
2012-02-03 10:55:00,63.45,63.45,63.4,63.42,109600.0,43.3199,43.3199,43.2858,43.2994,109600.0
2012-02-03 11:00:00,63.41,63.47,63.4,63.44,343700.0,43.2926,43.3336,43.2858,43.3131,343700.0
2012-02-03 11:05:00,63.45,63.5,63.42,63.44,184000.0,43.3199,43.3541,43.2994,43.3131,184000.0
2012-02-03 11:10:00,63.45,63.45,63.33,63.34,264100.0,43.3199,43.3199,43.238,43.2448,264100.0
2012-02-03 11:15:00,63.34,63.39,63.19,63.22,464000.0,43.2448,43.279,43.1424,43.1629,464000.0
2012-02-03 11:20:00,63.23,63.33,63.16,63.32,231800.0,43.1697,43.238,43.1219,43.2312,231800.0
2012-02-03 11:25:00,63.31,63.32,63.21,63.22,148900.0,43.2243,43.2312,43.1561,43.1629,148900.0
2012-02-03 11:30:00,63.23,63.3,63.22,63.3,177500.0,43.1697,43.2175,43.1629,43.2175,177500.0
2012-02-03 11:35:00,63.3,63.3,63.24,63.26,92100.0,43.2175,43.2175,43.1765,43.1902,92100.0
2012-02-03 11:40:00,63.26,63.3,63.25,63.3,115400.0,43.1902,43.2175,43.1834,43.2175,115400.0
2012-02-03 11:45:00,63.3,63.3,63.28,63.29,100700.0,43.2175,43.2175,43.2039,43.2107,100700.0
2012-02-03 11:50:00,63.29,63.29,63.22,63.26,222000.0,43.2107,43.2107,43.1629,43.1902,222000.0
2012-02-03 11:55:00,63.26,63.26,63.23,63.24,85800.0,43.1902,43.1902,43.1697,43.1765,85800.0
2012-02-03 12:00:00,63.23,63.24,63.21,63.23,131400.0,43.1697,43.1765,43.1561,43.1697,131400.0
2012-02-03 12:05:00,63.22,63.26,63.22,63.24,175100.0,43.1629,43.1902,43.1629,43.1765,175100.0
2012-02-03 12:10:00,63.24,63.26,63.21,63.25,116700.0,43.1765,43.1902,43.1561,43.1834,116700.0
2012-02-03 12:15:00,63.25,63.26,63.23,63.25,94400.0,43.1834,43.1902,43.1697,43.1834,94400.0
2012-02-03 12:20:00,63.26,63.26,63.23,63.25,131400.0,43.1902,43.1902,43.1697,43.1834,131400.0
2012-02-03 12:25:00,63.24,63.26,63.23,63.23,126600.0,43.1765,43.1902,43.1697,43.1697,126600.0
2012-02-03 12:30:00,63.23,63.26,63.22,63.23,75900.0,43.1697,43.1902,43.1629,43.1697,75900.0
2012-02-03 12:35:00,63.22,63.26,63.22,63.25,77500.0,43.1629,43.1902,43.1629,43.1834,77500.0
2012-02-03 12:40:00,63.25,63.3,63.25,63.29,185900.0,43.1834,43.2175,43.1834,43.2107,185900.0
2012-02-03 12:45:00,63.29,63.34,63.28,63.28,169700.0,43.2107,43.2448,43.2039,43.2039,169700.0
2012-02-03 12:50:00,63.29,63.3,63.25,63.25,120000.0,43.2107,43.2175,43.1834,43.1834,120000.0
2012-02-03 12:55:00,63.25,63.26,63.25,63.25,36300.0,43.1834,43.1902,43.1834,43.1834,36300.0
2012-02-03 13:00:00,63.25,63.26,63.22,63.24,214500.0,43.1834,43.1902,43.1629,43.1765,214500.0
2012-02-03 13:05:00,63.23,63.24,63.22,63.24,56300.0,43.1697,43.1765,43.1629,43.1765,56300.0
2012-02-03 13:10:00,63.24,63.27,63.22,63.23,138100.0,43.1765,43.197,43.1629,43.1697,138100.0
2012-02-03 13:15:00,63.23,63.24,63.22,63.22,45600.0,43.1697,43.1765,43.1629,43.1629,45600.0
2012-02-03 13:20:00,63.22,63.24,63.22,63.22,90000.0,43.1629,43.1765,43.1629,43.1629,90000.0
2012-02-03 13:25:00,63.22,63.24,63.16,63.22,256700.0,43.1629,43.1765,43.1219,43.1629,256700.0
2012-02-03 13:30:00,63.23,63.23,63.18,63.18,121900.0,43.1697,43.1697,43.1356,43.1356,121900.0
2012-02-03 13:35:00,63.19,63.21,63.17,63.2,92000.0,43.1424,43.1561,43.1288,43.1492,92000.0
2012-02-03 13:40:00,63.19,63.2,63.16,63.17,62400.0,43.1424,43.1492,43.1219,43.1288,62400.0
2012-02-03 13:45:00,63.17,63.17,63.01,63.01,311100.0,43.1288,43.1288,43.0195,43.0195,311100.0
2012-02-03 13:50:00,63.01,63.04,63.0,63.01,182500.0,43.0195,43.04,43.0127,43.0195,182500.0
2012-02-03 13:55:00,63.01,63.03,62.95,62.97,185700.0,43.0195,43.0332,42.9786,42.9922,185700.0
2012-02-03 14:00:00,62.97,62.98,62.9,62.91,210100.0,42.9922,42.999,42.9444,42.9512,210100.0
2012-02-03 14:05:00,62.92,62.97,62.91,62.93,157600.0,42.9581,42.9922,42.9512,42.9649,157600.0
2012-02-03 14:10:00,62.93,62.96,62.92,62.95,119400.0,42.9649,42.9854,42.9581,42.9786,119400.0
2012-02-03 14:15:00,62.95,62.95,62.94,62.95,103000.0,42.9786,42.9786,42.9717,42.9786,103000.0
2012-02-03 14:20:00,62.95,62.96,62.93,62.95,186900.0,42.9786,42.9854,42.9649,42.9786,186900.0
2012-02-03 14:25:00,62.95,62.96,62.91,62.93,248200.0,42.9786,42.9854,42.9512,42.9649,248200.0
2012-02-03 14:30:00,62.93,62.93,62.86,62.86,181600.0,42.9649,42.9649,42.9171,42.9171,181600.0
2012-02-03 14:35:00,62.87,62.89,62.84,62.85,129800.0,42.9239,42.9376,42.9035,42.9103,129800.0
2012-02-03 14:40:00,62.85,62.85,62.74,62.78,317400.0,42.9103,42.9103,42.8352,42.8625,317400.0
2012-02-03 14:45:00,62.78,62.86,62.78,62.84,187500.0,42.8625,42.9171,42.8625,42.9035,187500.0
2012-02-03 14:50:00,62.83,62.88,62.83,62.84,164500.0,42.8966,42.9308,42.8966,42.9035,164500.0
2012-02-03 14:55:00,62.84,62.86,62.84,62.86,126100.0,42.9035,42.9171,42.9035,42.9171,126100.0
2012-02-03 15:00:00,62.85,62.89,62.85,62.87,257900.0,42.9103,42.9376,42.9103,42.9239,257900.0
2012-02-03 15:05:00,62.87,62.9,62.83,62.84,248000.0,42.9239,42.9444,42.8966,42.9035,248000.0
2012-02-03 15:10:00,62.85,62.88,62.84,62.86,124800.0,42.9103,42.9308,42.9035,42.9171,124800.0
2012-02-03 15:15:00,62.85,62.86,62.82,62.82,122500.0,42.9103,42.9171,42.8898,42.8898,122500.0
2012-02-03 15:20:00,62.83,62.83,62.75,62.76,182800.0,42.8966,42.8966,42.842,42.8488,182800.0
2012-02-03 15:25:00,62.77,62.77,62.67,62.68,279700.0,42.8557,42.8557,42.7874,42.7942,279700.0
2012-02-03 15:30:00,62.68,62.7,62.57,62.58,587600.0,42.7942,42.8079,42.7191,42.7259,587600.0
2012-02-03 15:35:00,62.57,62.65,62.56,62.58,377500.0,42.7191,42.7737,42.7123,42.7259,377500.0
2012-02-03 15:40:00,62.57,62.71,62.57,62.71,348400.0,42.7191,42.8147,42.7191,42.8147,348400.0
2012-02-03 15:45:00,62.7,62.78,62.7,62.77,509700.0,42.8079,42.8625,42.8079,42.8557,509700.0
2012-02-03 15:50:00,62.77,62.77,62.73,62.74,497600.0,42.8557,42.8557,42.8284,42.8352,497600.0
2012-02-03 15:55:00,62.74,62.84,62.73,62.79,1117000.0,42.8352,42.9035,42.8284,42.8693,1117000.0
2012-02-06 09:30:00,62.86,63.05,62.78,63.05,388100.0,42.9171,43.0468,42.8625,43.0468,388100.0
2012-02-06 09:35:00,63.05,63.22,63.05,63.16,229100.0,43.0468,43.1629,43.0468,43.1219,229100.0
2012-02-06 09:40:00,63.16,63.22,63.15,63.2,206700.0,43.1219,43.1629,43.1151,43.1492,206700.0
2012-02-06 09:45:00,63.2,63.21,63.07,63.14,160200.0,43.1492,43.1561,43.0605,43.1083,160200.0
2012-02-06 09:50:00,63.15,63.15,63.01,63.08,177800.0,43.1151,43.1151,43.0195,43.0673,177800.0
2012-02-06 09:55:00,63.07,63.1,63.01,63.08,184300.0,43.0605,43.081,43.0195,43.0673,184300.0
2012-02-06 10:00:00,63.07,63.08,63.01,63.04,103000.0,43.0605,43.0673,43.0195,43.04,103000.0
2012-02-06 10:05:00,63.05,63.17,63.05,63.16,218000.0,43.0468,43.1288,43.0468,43.1219,218000.0
2012-02-06 10:10:00,63.16,63.24,63.15,63.23,158300.0,43.1219,43.1765,43.1151,43.1697,158300.0
2012-02-06 10:15:00,63.23,63.26,63.19,63.2,157400.0,43.1697,43.1902,43.1424,43.1492,157400.0
2012-02-06 10:20:00,63.21,63.23,63.2,63.21,102600.0,43.1561,43.1697,43.1492,43.1561,102600.0
2012-02-06 10:25:00,63.21,63.28,63.21,63.22,106300.0,43.1561,43.2039,43.1561,43.1629,106300.0
2012-02-06 10:30:00,63.22,63.31,63.22,63.3,74100.0,43.1629,43.2243,43.1629,43.2175,74100.0
2012-02-06 10:35:00,63.3,63.4,63.3,63.39,174300.0,43.2175,43.2858,43.2175,43.279,174300.0
2012-02-06 10:40:00,63.39,63.4,63.33,63.39,104600.0,43.279,43.2858,43.238,43.279,104600.0
2012-02-06 10:45:00,63.4,63.4,63.3,63.32,99800.0,43.2858,43.2858,43.2175,43.2312,99800.0
2012-02-06 10:50:00,63.33,63.47,63.33,63.47,118400.0,43.238,43.3336,43.238,43.3336,118400.0
2012-02-06 10:55:00,63.46,63.47,63.4,63.47,88300.0,43.3268,43.3336,43.2858,43.3336,88300.0
2012-02-06 11:00:00,63.46,63.49,63.43,63.48,107600.0,43.3268,43.3472,43.3063,43.3404,107600.0
2012-02-06 11:05:00,63.48,63.58,63.47,63.54,172100.0,43.3404,43.4087,43.3336,43.3814,172100.0
2012-02-06 11:10:00,63.53,63.61,63.52,63.55,237500.0,43.3745,43.4292,43.3677,43.3882,237500.0
2012-02-06 11:15:00,63.55,63.56,63.47,63.48,161200.0,43.3882,43.395,43.3336,43.3404,161200.0
2012-02-06 11:20:00,63.47,63.48,63.41,63.44,87100.0,43.3336,43.3404,43.2926,43.3131,87100.0
2012-02-06 11:25:00,63.44,63.45,63.41,63.41,64800.0,43.3131,43.3199,43.2926,43.2926,64800.0
2012-02-06 11:30:00,63.41,63.44,63.4,63.42,133500.0,43.2926,43.3131,43.2858,43.2994,133500.0
2012-02-06 11:35:00,63.41,63.42,63.38,63.4,102000.0,43.2926,43.2994,43.2721,43.2858,102000.0
2012-02-06 11:40:00,63.39,63.45,63.38,63.39,98700.0,43.279,43.3199,43.2721,43.279,98700.0
2012-02-06 11:45:00,63.39,63.44,63.39,63.41,100600.0,43.279,43.3131,43.279,43.2926,100600.0
2012-02-06 11:50:00,63.41,63.43,63.4,63.41,73100.0,43.2926,43.3063,43.2858,43.2926,73100.0
2012-02-06 11:55:00,63.41,63.43,63.39,63.43,58100.0,43.2926,43.3063,43.279,43.3063,58100.0
2012-02-06 12:00:00,63.42,63.48,63.42,63.44,95300.0,43.2994,43.3404,43.2994,43.3131,95300.0
2012-02-06 12:05:00,63.45,63.45,63.38,63.39,77000.0,43.3199,43.3199,43.2721,43.279,77000.0
2012-02-06 12:10:00,63.39,63.43,63.36,63.42,70100.0,43.279,43.3063,43.2585,43.2994,70100.0
2012-02-06 12:15:00,63.42,63.46,63.42,63.43,143800.0,43.2994,43.3268,43.2994,43.3063,143800.0
2012-02-06 12:20:00,63.44,63.44,63.42,63.44,53300.0,43.3131,43.3131,43.2994,43.3131,53300.0
2012-02-06 12:25:00,63.44,63.44,63.39,63.39,71400.0,43.3131,43.3131,43.279,43.279,71400.0
2012-02-06 12:30:00,63.39,63.4,63.34,63.37,142100.0,43.279,43.2858,43.2448,43.2653,142100.0
2012-02-06 12:35:00,63.36,63.36,63.3,63.3,52100.0,43.2585,43.2585,43.2175,43.2175,52100.0
2012-02-06 12:40:00,63.31,63.31,63.28,63.29,50900.0,43.2243,43.2243,43.2039,43.2107,50900.0
2012-02-06 12:45:00,63.29,63.37,63.29,63.36,86100.0,43.2107,43.2653,43.2107,43.2585,86100.0
2012-02-06 12:50:00,63.36,63.36,63.31,63.31,62800.0,43.2585,43.2585,43.2243,43.2243,62800.0
2012-02-06 12:55:00,63.3,63.33,63.3,63.3,49700.0,43.2175,43.238,43.2175,43.2175,49700.0
2012-02-06 13:00:00,63.3,63.31,63.25,63.25,74700.0,43.2175,43.2243,43.1834,43.1834,74700.0
2012-02-06 13:05:00,63.25,63.27,63.22,63.24,49100.0,43.1834,43.197,43.1629,43.1765,49100.0
2012-02-06 13:10:00,63.24,63.29,63.24,63.26,73900.0,43.1765,43.2107,43.1765,43.1902,73900.0
2012-02-06 13:15:00,63.26,63.34,63.26,63.32,71300.0,43.1902,43.2448,43.1902,43.2312,71300.0
2012-02-06 13:20:00,63.33,63.36,63.32,63.35,51400.0,43.238,43.2585,43.2312,43.2517,51400.0
2012-02-06 13:25:00,63.35,63.37,63.31,63.31,52200.0,43.2517,43.2653,43.2243,43.2243,52200.0
2012-02-06 13:30:00,63.31,63.34,63.3,63.34,70300.0,43.2243,43.2448,43.2175,43.2448,70300.0
2012-02-06 13:35:00,63.34,63.36,63.33,63.35,24200.0,43.2448,43.2585,43.238,43.2517,24200.0
2012-02-06 13:40:00,63.35,63.39,63.35,63.38,54000.0,43.2517,43.279,43.2517,43.2721,54000.0
2012-02-06 13:45:00,63.38,63.4,63.37,63.37,49500.0,43.2721,43.2858,43.2653,43.2653,49500.0
2012-02-06 13:50:00,63.37,63.38,63.36,63.38,37700.0,43.2653,43.2721,43.2585,43.2721,37700.0
2012-02-06 13:55:00,63.37,63.39,63.35,63.36,74900.0,43.2653,43.279,43.2517,43.2585,74900.0
2012-02-06 14:00:00,63.37,63.37,63.34,63.35,84600.0,43.2653,43.2653,43.2448,43.2517,84600.0
2012-02-06 14:05:00,63.35,63.36,63.33,63.34,50000.0,43.2517,43.2585,43.238,43.2448,50000.0
2012-02-06 14:10:00,63.34,63.35,63.33,63.34,47200.0,43.2448,43.2517,43.238,43.2448,47200.0
2012-02-06 14:15:00,63.34,63.36,63.34,63.35,39700.0,43.2448,43.2585,43.2448,43.2517,39700.0
2012-02-06 14:20:00,63.36,63.39,63.35,63.39,42200.0,43.2585,43.279,43.2517,43.279,42200.0
2012-02-06 14:25:00,63.39,63.39,63.35,63.35,64800.0,43.279,43.279,43.2517,43.2517,64800.0
2012-02-06 14:30:00,63.36,63.36,63.35,63.35,41000.0,43.2585,43.2585,43.2517,43.2517,41000.0
2012-02-06 14:35:00,63.35,63.39,63.35,63.39,35700.0,43.2517,43.279,43.2517,43.279,35700.0
2012-02-06 14:40:00,63.39,63.46,63.38,63.46,73400.0,43.279,43.3268,43.2721,43.3268,73400.0
2012-02-06 14:45:00,63.46,63.48,63.44,63.48,63900.0,43.3268,43.3404,43.3131,43.3404,63900.0
2012-02-06 14:50:00,63.47,63.5,63.46,63.49,112900.0,43.3336,43.3541,43.3268,43.3472,112900.0
2012-02-06 14:55:00,63.49,63.5,63.48,63.49,80300.0,43.3472,43.3541,43.3404,43.3472,80300.0
2012-02-06 15:00:00,63.5,63.53,63.48,63.53,146900.0,43.3541,43.3745,43.3404,43.3745,146900.0
2012-02-06 15:05:00,63.52,63.53,63.46,63.49,144900.0,43.3677,43.3745,43.3268,43.3472,144900.0
2012-02-06 15:10:00,63.49,63.49,63.48,63.48,105600.0,43.3472,43.3472,43.3404,43.3404,105600.0
2012-02-06 15:15:00,63.48,63.52,63.48,63.51,79800.0,43.3404,43.3677,43.3404,43.3609,79800.0
2012-02-06 15:20:00,63.52,63.55,63.51,63.54,132600.0,43.3677,43.3882,43.3609,43.3814,132600.0
2012-02-06 15:25:00,63.55,63.57,63.54,63.57,107600.0,43.3882,43.4019,43.3814,43.4019,107600.0
2012-02-06 15:30:00,63.57,63.57,63.46,63.46,239200.0,43.4019,43.4019,43.3268,43.3268,239200.0
2012-02-06 15:35:00,63.47,63.47,63.42,63.42,121900.0,43.3336,43.3336,43.2994,43.2994,121900.0
2012-02-06 15:40:00,63.42,63.49,63.41,63.48,175000.0,43.2994,43.3472,43.2926,43.3404,175000.0
2012-02-06 15:45:00,63.49,63.5,63.48,63.49,197900.0,43.3472,43.3541,43.3404,43.3472,197900.0
2012-02-06 15:50:00,63.5,63.5,63.41,63.41,181500.0,43.3541,43.3541,43.2926,43.2926,181500.0
2012-02-06 15:55:00,63.42,63.52,63.41,63.47,588300.0,43.2994,43.3677,43.2926,43.3336,588300.0
2012-02-07 09:30:00,63.56,63.65,63.37,63.65,233100.0,43.395,43.4565,43.2653,43.4565,233100.0
2012-02-07 09:35:00,63.65,63.66,63.39,63.4,200000.0,43.4565,43.4633,43.279,43.2858,200000.0
2012-02-07 09:40:00,63.41,63.52,63.4,63.5,168300.0,43.2926,43.3677,43.2858,43.3541,168300.0
2012-02-07 09:45:00,63.5,63.62,63.48,63.62,152200.0,43.3541,43.436,43.3404,43.436,152200.0
2012-02-07 09:50:00,63.62,63.7,63.52,63.54,304800.0,43.436,43.4906,43.3677,43.3814,304800.0
2012-02-07 09:55:00,63.54,63.62,63.52,63.59,104600.0,43.3814,43.436,43.3677,43.4155,104600.0
2012-02-07 10:00:00,63.58,63.62,63.55,63.55,237300.0,43.4087,43.436,43.3882,43.3882,237300.0
2012-02-07 10:05:00,63.55,63.67,63.53,63.65,276700.0,43.3882,43.4701,43.3745,43.4565,276700.0
2012-02-07 10:10:00,63.65,63.67,63.59,63.59,123200.0,43.4565,43.4701,43.4155,43.4155,123200.0
2012-02-07 10:15:00,63.6,63.65,63.57,63.64,202000.0,43.4223,43.4565,43.4019,43.4496,202000.0
2012-02-07 10:20:00,63.64,63.66,63.61,63.64,106900.0,43.4496,43.4633,43.4292,43.4496,106900.0
2012-02-07 10:25:00,63.64,63.71,63.63,63.64,123900.0,43.4496,43.4974,43.4428,43.4496,123900.0
2012-02-07 10:30:00,63.63,63.7,63.6,63.63,126700.0,43.4428,43.4906,43.4223,43.4428,126700.0
2012-02-07 10:35:00,63.63,63.67,63.6,63.6,82900.0,43.4428,43.4701,43.4223,43.4223,82900.0
2012-02-07 10:40:00,63.6,63.72,63.6,63.68,101400.0,43.4223,43.5043,43.4223,43.477,101400.0
2012-02-07 10:45:00,63.69,63.72,63.63,63.63,105900.0,43.4838,43.5043,43.4428,43.4428,105900.0
2012-02-07 10:50:00,63.63,63.68,63.63,63.67,91200.0,43.4428,43.477,43.4428,43.4701,91200.0
2012-02-07 10:55:00,63.68,63.68,63.62,63.62,115100.0,43.477,43.477,43.436,43.436,115100.0
2012-02-07 11:00:00,63.62,63.7,63.62,63.66,113400.0,43.436,43.4906,43.436,43.4633,113400.0
2012-02-07 11:05:00,63.67,63.75,63.65,63.75,189200.0,43.4701,43.5247,43.4565,43.5247,189200.0
2012-02-07 11:10:00,63.75,63.75,63.68,63.72,87300.0,43.5247,43.5247,43.477,43.5043,87300.0
2012-02-07 11:15:00,63.73,63.75,63.68,63.73,89600.0,43.5111,43.5247,43.477,43.5111,89600.0
2012-02-07 11:20:00,63.74,63.76,63.71,63.73,67200.0,43.5179,43.5316,43.4974,43.5111,67200.0
2012-02-07 11:25:00,63.73,63.75,63.72,63.74,56600.0,43.5111,43.5247,43.5043,43.5179,56600.0
2012-02-07 11:30:00,63.75,63.8,63.75,63.77,114600.0,43.5247,43.5589,43.5247,43.5384,114600.0
2012-02-07 11:35:00,63.78,63.8,63.77,63.79,97900.0,43.5452,43.5589,43.5384,43.5521,97900.0
2012-02-07 11:40:00,63.8,63.82,63.79,63.8,80000.0,43.5589,43.5725,43.5521,43.5589,80000.0
2012-02-07 11:45:00,63.8,63.81,63.75,63.75,113200.0,43.5589,43.5657,43.5247,43.5247,113200.0
2012-02-07 11:50:00,63.76,63.82,63.75,63.82,105600.0,43.5316,43.5725,43.5247,43.5725,105600.0
2012-02-07 11:55:00,63.82,63.82,63.79,63.79,40800.0,43.5725,43.5725,43.5521,43.5521,40800.0
2012-02-07 12:00:00,63.79,63.82,63.77,63.77,84000.0,43.5521,43.5725,43.5384,43.5384,84000.0
2012-02-07 12:05:00,63.78,63.79,63.76,63.77,49000.0,43.5452,43.5521,43.5316,43.5384,49000.0
2012-02-07 12:10:00,63.77,63.78,63.75,63.75,40700.0,43.5384,43.5452,43.5247,43.5247,40700.0
2012-02-07 12:15:00,63.75,63.81,63.75,63.8,84900.0,43.5247,43.5657,43.5247,43.5589,84900.0
2012-02-07 12:20:00,63.8,63.85,63.79,63.82,92900.0,43.5589,43.593,43.5521,43.5725,92900.0
2012-02-07 12:25:00,63.82,63.85,63.79,63.84,110700.0,43.5725,43.593,43.5521,43.5862,110700.0
2012-02-07 12:30:00,63.84,63.86,63.81,63.86,76100.0,43.5862,43.5998,43.5657,43.5998,76100.0
2012-02-07 12:35:00,63.86,63.88,63.83,63.88,72300.0,43.5998,43.6135,43.5794,43.6135,72300.0
2012-02-07 12:40:00,63.88,63.91,63.87,63.9,86400.0,43.6135,43.634,43.6067,43.6272,86400.0
2012-02-07 12:45:00,63.9,63.91,63.83,63.83,97100.0,43.6272,43.634,43.5794,43.5794,97100.0
2012-02-07 12:50:00,63.84,63.84,63.82,63.82,22300.0,43.5862,43.5862,43.5725,43.5725,22300.0
2012-02-07 12:55:00,63.82,63.86,63.82,63.86,49400.0,43.5725,43.5998,43.5725,43.5998,49400.0
2012-02-07 13:00:00,63.86,63.86,63.81,63.82,60000.0,43.5998,43.5998,43.5657,43.5725,60000.0
2012-02-07 13:05:00,63.82,63.84,63.79,63.79,72000.0,43.5725,43.5862,43.5521,43.5521,72000.0
2012-02-07 13:10:00,63.79,63.8,63.74,63.74,49600.0,43.5521,43.5589,43.5179,43.5179,49600.0
2012-02-07 13:15:00,63.74,63.75,63.7,63.72,129700.0,43.5179,43.5247,43.4906,43.5043,129700.0
2012-02-07 13:20:00,63.72,63.77,63.7,63.73,77100.0,43.5043,43.5384,43.4906,43.5111,77100.0
2012-02-07 13:25:00,63.73,63.78,63.73,63.77,39500.0,43.5111,43.5452,43.5111,43.5384,39500.0
2012-02-07 13:30:00,63.78,63.78,63.74,63.75,35200.0,43.5452,43.5452,43.5179,43.5247,35200.0
2012-02-07 13:35:00,63.75,63.8,63.74,63.8,43400.0,43.5247,43.5589,43.5179,43.5589,43400.0
2012-02-07 13:40:00,63.8,63.82,63.79,63.82,54600.0,43.5589,43.5725,43.5521,43.5725,54600.0
2012-02-07 13:45:00,63.82,63.83,63.81,63.83,33900.0,43.5725,43.5794,43.5657,43.5794,33900.0
2012-02-07 13:50:00,63.83,63.88,63.83,63.88,72500.0,43.5794,43.6135,43.5794,43.6135,72500.0
2012-02-07 13:55:00,63.88,63.88,63.82,63.82,40900.0,43.6135,43.6135,43.5725,43.5725,40900.0
2012-02-07 14:00:00,63.83,63.84,63.78,63.8,87400.0,43.5794,43.5862,43.5452,43.5589,87400.0
2012-02-07 14:05:00,63.8,63.81,63.73,63.76,72800.0,43.5589,43.5657,43.5111,43.5316,72800.0
2012-02-07 14:10:00,63.76,63.77,63.75,63.76,28700.0,43.5316,43.5384,43.5247,43.5316,28700.0
2012-02-07 14:15:00,63.76,63.77,63.74,63.76,71000.0,43.5316,43.5384,43.5179,43.5316,71000.0
2012-02-07 14:20:00,63.77,63.79,63.75,63.75,57100.0,43.5384,43.5521,43.5247,43.5247,57100.0
2012-02-07 14:25:00,63.75,63.77,63.75,63.77,40800.0,43.5247,43.5384,43.5247,43.5384,40800.0
2012-02-07 14:30:00,63.77,63.78,63.76,63.77,39900.0,43.5384,43.5452,43.5316,43.5384,39900.0
2012-02-07 14:35:00,63.77,63.79,63.76,63.76,61900.0,43.5384,43.5521,43.5316,43.5316,61900.0
2012-02-07 14:40:00,63.77,63.77,63.73,63.73,63900.0,43.5384,43.5384,43.5111,43.5111,63900.0
2012-02-07 14:45:00,63.74,63.76,63.72,63.75,38800.0,43.5179,43.5316,43.5043,43.5247,38800.0
2012-02-07 14:50:00,63.76,63.8,63.75,63.79,68300.0,43.5316,43.5589,43.5247,43.5521,68300.0
2012-02-07 14:55:00,63.79,63.81,63.74,63.74,75800.0,43.5521,43.5657,43.5179,43.5179,75800.0
2012-02-07 15:00:00,63.75,63.78,63.73,63.75,96900.0,43.5247,43.5452,43.5111,43.5247,96900.0
2012-02-07 15:05:00,63.75,63.81,63.75,63.81,102800.0,43.5247,43.5657,43.5247,43.5657,102800.0
2012-02-07 15:10:00,63.81,63.82,63.79,63.82,66300.0,43.5657,43.5725,43.5521,43.5725,66300.0
2012-02-07 15:15:00,63.81,63.88,63.81,63.87,85300.0,43.5657,43.6135,43.5657,43.6067,85300.0
2012-02-07 15:20:00,63.87,63.88,63.81,63.82,125700.0,43.6067,43.6135,43.5657,43.5725,125700.0
2012-02-07 15:25:00,63.81,63.88,63.8,63.87,77500.0,43.5657,43.6135,43.5589,43.6067,77500.0
2012-02-07 15:30:00,63.87,63.88,63.82,63.82,105500.0,43.6067,43.6135,43.5725,43.5725,105500.0
2012-02-07 15:35:00,63.82,63.86,63.81,63.85,122500.0,43.5725,43.5998,43.5657,43.593,122500.0
2012-02-07 15:40:00,63.86,63.88,63.85,63.87,144100.0,43.5998,43.6135,43.593,43.6067,144100.0
2012-02-07 15:45:00,63.88,63.9,63.81,63.83,195500.0,43.6135,43.6272,43.5657,43.5794,195500.0
2012-02-07 15:50:00,63.83,63.85,63.78,63.8,147700.0,43.5794,43.593,43.5452,43.5589,147700.0
2012-02-07 15:55:00,63.79,63.8,63.7,63.71,461600.0,43.5521,43.5589,43.4906,43.4974,461600.0
2012-02-08 09:30:00,63.81,63.81,63.58,63.6,299700.0,43.5657,43.5657,43.4087,43.4223,299700.0
2012-02-08 09:35:00,63.61,63.64,63.6,63.61,145300.0,43.4292,43.4496,43.4223,43.4292,145300.0
2012-02-08 09:40:00,63.62,63.68,63.61,63.68,112100.0,43.436,43.477,43.4292,43.477,112100.0
2012-02-08 09:45:00,63.68,63.76,63.67,63.74,287300.0,43.477,43.5316,43.4701,43.5179,287300.0
2012-02-08 09:50:00,63.75,63.78,63.7,63.73,146900.0,43.5247,43.5452,43.4906,43.5111,146900.0
2012-02-08 09:55:00,63.73,63.74,63.68,63.69,143900.0,43.5111,43.5179,43.477,43.4838,143900.0
2012-02-08 10:00:00,63.69,63.69,63.66,63.69,69500.0,43.4838,43.4838,43.4633,43.4838,69500.0
2012-02-08 10:05:00,63.69,63.71,63.67,63.67,100000.0,43.4838,43.4974,43.4701,43.4701,100000.0
2012-02-08 10:10:00,63.68,63.69,63.63,63.66,112400.0,43.477,43.4838,43.4428,43.4633,112400.0
2012-02-08 10:15:00,63.67,63.67,63.65,63.65,87800.0,43.4701,43.4701,43.4565,43.4565,87800.0
2012-02-08 10:20:00,63.66,63.69,63.63,63.67,142100.0,43.4633,43.4838,43.4428,43.4701,142100.0
2012-02-08 10:25:00,63.67,63.67,63.61,63.63,107700.0,43.4701,43.4701,43.4292,43.4428,107700.0
2012-02-08 10:30:00,63.63,63.63,63.62,63.62,73500.0,43.4428,43.4428,43.436,43.436,73500.0
2012-02-08 10:35:00,63.62,63.67,63.61,63.65,107500.0,43.436,43.4701,43.4292,43.4565,107500.0
2012-02-08 10:40:00,63.66,63.66,63.64,63.66,76100.0,43.4633,43.4633,43.4496,43.4633,76100.0
2012-02-08 10:45:00,63.66,63.69,63.63,63.68,88700.0,43.4633,43.4838,43.4428,43.477,88700.0
2012-02-08 10:50:00,63.69,63.73,63.69,63.73,113900.0,43.4838,43.5111,43.4838,43.5111,113900.0
2012-02-08 10:55:00,63.73,63.77,63.72,63.74,115900.0,43.5111,43.5384,43.5043,43.5179,115900.0
2012-02-08 11:00:00,63.75,63.75,63.68,63.7,145600.0,43.5247,43.5247,43.477,43.4906,145600.0
2012-02-08 11:05:00,63.71,63.74,63.66,63.66,98100.0,43.4974,43.5179,43.4633,43.4633,98100.0
2012-02-08 11:10:00,63.66,63.69,63.63,63.69,67100.0,43.4633,43.4838,43.4428,43.4838,67100.0
2012-02-08 11:15:00,63.68,63.71,63.63,63.65,103000.0,43.477,43.4974,43.4428,43.4565,103000.0
2012-02-08 11:20:00,63.64,63.64,63.54,63.6,127400.0,43.4496,43.4496,43.3814,43.4223,127400.0
2012-02-08 11:25:00,63.6,63.63,63.59,63.6,115300.0,43.4223,43.4428,43.4155,43.4223,115300.0
2012-02-08 11:30:00,63.61,63.64,63.57,63.57,130000.0,43.4292,43.4496,43.4019,43.4019,130000.0
2012-02-08 11:35:00,63.58,63.64,63.55,63.63,56400.0,43.4087,43.4496,43.3882,43.4428,56400.0
2012-02-08 11:40:00,63.63,63.64,63.55,63.58,74500.0,43.4428,43.4496,43.3882,43.4087,74500.0
2012-02-08 11:45:00,63.59,63.62,63.55,63.56,68100.0,43.4155,43.436,43.3882,43.395,68100.0
2012-02-08 11:50:00,63.56,63.59,63.55,63.59,53900.0,43.395,43.4155,43.3882,43.4155,53900.0
2012-02-08 11:55:00,63.58,63.62,63.58,63.61,73000.0,43.4087,43.436,43.4087,43.4292,73000.0
2012-02-08 12:00:00,63.61,63.61,63.57,63.57,52500.0,43.4292,43.4292,43.4019,43.4019,52500.0
2012-02-08 12:05:00,63.58,63.58,63.54,63.55,43600.0,43.4087,43.4087,43.3814,43.3882,43600.0
2012-02-08 12:10:00,63.55,63.56,63.52,63.55,46800.0,43.3882,43.395,43.3677,43.3882,46800.0
2012-02-08 12:15:00,63.56,63.57,63.55,63.56,72600.0,43.395,43.4019,43.3882,43.395,72600.0
2012-02-08 12:20:00,63.56,63.57,63.53,63.53,49500.0,43.395,43.4019,43.3745,43.3745,49500.0
2012-02-08 12:25:00,63.53,63.54,63.52,63.53,25200.0,43.3745,43.3814,43.3677,43.3745,25200.0
2012-02-08 12:30:00,63.53,63.54,63.52,63.54,38100.0,43.3745,43.3814,43.3677,43.3814,38100.0
2012-02-08 12:35:00,63.53,63.53,63.51,63.51,34700.0,43.3745,43.3745,43.3609,43.3609,34700.0
2012-02-08 12:40:00,63.51,63.52,63.45,63.46,98000.0,43.3609,43.3677,43.3199,43.3268,98000.0
2012-02-08 12:45:00,63.46,63.47,63.44,63.46,42200.0,43.3268,43.3336,43.3131,43.3268,42200.0
2012-02-08 12:50:00,63.46,63.47,63.45,63.47,52800.0,43.3268,43.3336,43.3199,43.3336,52800.0
2012-02-08 12:55:00,63.47,63.5,63.46,63.5,53600.0,43.3336,43.3541,43.3268,43.3541,53600.0
2012-02-08 13:00:00,63.5,63.54,63.5,63.54,49200.0,43.3541,43.3814,43.3541,43.3814,49200.0
2012-02-08 13:05:00,63.55,63.59,63.54,63.57,85700.0,43.3882,43.4155,43.3814,43.4019,85700.0
2012-02-08 13:10:00,63.57,63.63,63.57,63.61,61100.0,43.4019,43.4428,43.4019,43.4292,61100.0
2012-02-08 13:15:00,63.61,63.61,63.57,63.58,38600.0,43.4292,43.4292,43.4019,43.4087,38600.0
2012-02-08 13:20:00,63.57,63.63,63.57,63.62,31300.0,43.4019,43.4428,43.4019,43.436,31300.0
2012-02-08 13:25:00,63.63,63.66,63.62,63.66,48700.0,43.4428,43.4633,43.436,43.4633,48700.0
2012-02-08 13:30:00,63.66,63.68,63.64,63.65,56600.0,43.4633,43.477,43.4496,43.4565,56600.0
2012-02-08 13:35:00,63.66,63.69,63.65,63.67,45400.0,43.4633,43.4838,43.4565,43.4701,45400.0
2012-02-08 13:40:00,63.67,63.7,63.67,63.7,48400.0,43.4701,43.4906,43.4701,43.4906,48400.0
2012-02-08 13:45:00,63.69,63.72,63.69,63.71,74200.0,43.4838,43.5043,43.4838,43.4974,74200.0
2012-02-08 13:50:00,63.72,63.72,63.66,63.68,69700.0,43.5043,43.5043,43.4633,43.477,69700.0
2012-02-08 13:55:00,63.68,63.69,63.67,63.67,87500.0,43.477,43.4838,43.4701,43.4701,87500.0
2012-02-08 14:00:00,63.67,63.68,63.62,63.65,60500.0,43.4701,43.477,43.436,43.4565,60500.0
2012-02-08 14:05:00,63.65,63.65,63.6,63.61,50600.0,43.4565,43.4565,43.4223,43.4292,50600.0
2012-02-08 14:10:00,63.61,63.63,63.61,63.62,48000.0,43.4292,43.4428,43.4292,43.436,48000.0
2012-02-08 14:15:00,63.62,63.63,63.6,63.62,46100.0,43.436,43.4428,43.4223,43.436,46100.0
2012-02-08 14:20:00,63.62,63.63,63.6,63.62,47600.0,43.436,43.4428,43.4223,43.436,47600.0
2012-02-08 14:25:00,63.62,63.67,63.62,63.65,46300.0,43.436,43.4701,43.436,43.4565,46300.0
2012-02-08 14:30:00,63.65,63.68,63.65,63.67,37900.0,43.4565,43.477,43.4565,43.4701,37900.0
2012-02-08 14:35:00,63.67,63.69,63.67,63.68,41700.0,43.4701,43.4838,43.4701,43.477,41700.0
2012-02-08 14:40:00,63.68,63.71,63.66,63.71,65000.0,43.477,43.4974,43.4633,43.4974,65000.0
2012-02-08 14:45:00,63.7,63.74,63.7,63.71,78900.0,43.4906,43.5179,43.4906,43.4974,78900.0
2012-02-08 14:50:00,63.71,63.73,63.68,63.71,80700.0,43.4974,43.5111,43.477,43.4974,80700.0
2012-02-08 14:55:00,63.7,63.71,63.68,63.69,87100.0,43.4906,43.4974,43.477,43.4838,87100.0
2012-02-08 15:00:00,63.69,63.75,63.69,63.75,83600.0,43.4838,43.5247,43.4838,43.5247,83600.0
2012-02-08 15:05:00,63.75,63.76,63.74,63.75,55800.0,43.5247,43.5316,43.5179,43.5247,55800.0
2012-02-08 15:10:00,63.75,63.76,63.72,63.72,61400.0,43.5247,43.5316,43.5043,43.5043,61400.0
2012-02-08 15:15:00,63.72,63.73,63.68,63.68,51200.0,43.5043,43.5111,43.477,43.477,51200.0
2012-02-08 15:20:00,63.68,63.69,63.65,63.67,77700.0,43.477,43.4838,43.4565,43.4701,77700.0
2012-02-08 15:25:00,63.67,63.67,63.62,63.63,105900.0,43.4701,43.4701,43.436,43.4428,105900.0
2012-02-08 15:30:00,63.63,63.64,63.61,63.62,79300.0,43.4428,43.4496,43.4292,43.436,79300.0
2012-02-08 15:35:00,63.61,63.68,63.61,63.67,146100.0,43.4292,43.477,43.4292,43.4701,146100.0
2012-02-08 15:40:00,63.67,63.68,63.64,63.68,115000.0,43.4701,43.477,43.4496,43.477,115000.0
2012-02-08 15:45:00,63.68,63.7,63.66,63.69,184500.0,43.477,43.4906,43.4633,43.4838,184500.0
2012-02-08 15:50:00,63.69,63.7,63.63,63.64,131000.0,43.4838,43.4906,43.4428,43.4496,131000.0
2012-02-08 15:55:00,63.64,63.65,63.58,63.65,426400.0,43.4496,43.4565,43.4087,43.4565,426400.0
2012-02-09 09:30:00,63.84,63.84,63.53,63.7,282800.0,43.5862,43.5862,43.3745,43.4906,282800.0
2012-02-09 09:35:00,63.7,63.73,63.6,63.65,102300.0,43.4906,43.5111,43.4223,43.4565,102300.0
2012-02-09 09:40:00,63.66,63.83,63.65,63.83,94600.0,43.4633,43.5794,43.4565,43.5794,94600.0
2012-02-09 09:45:00,63.83,63.94,63.81,63.82,200700.0,43.5794,43.6545,43.5657,43.5725,200700.0
2012-02-09 09:50:00,63.82,63.87,63.78,63.86,201300.0,43.5725,43.6067,43.5452,43.5998,201300.0
2012-02-09 09:55:00,63.85,63.91,63.84,63.9,134500.0,43.593,43.634,43.5862,43.6272,134500.0
2012-02-09 10:00:00,63.9,63.92,63.78,63.81,161800.0,43.6272,43.6408,43.5452,43.5657,161800.0
2012-02-09 10:05:00,63.81,63.88,63.8,63.85,103600.0,43.5657,43.6135,43.5589,43.593,103600.0
2012-02-09 10:10:00,63.85,63.87,63.81,63.85,181500.0,43.593,43.6067,43.5657,43.593,181500.0
2012-02-09 10:15:00,63.85,63.88,63.75,63.76,164700.0,43.593,43.6135,43.5247,43.5316,164700.0
2012-02-09 10:20:00,63.76,63.79,63.73,63.78,105700.0,43.5316,43.5521,43.5111,43.5452,105700.0
2012-02-09 10:25:00,63.78,63.79,63.7,63.71,102800.0,43.5452,43.5521,43.4906,43.4974,102800.0
2012-02-09 10:30:00,63.72,63.77,63.71,63.71,85800.0,43.5043,43.5384,43.4974,43.4974,85800.0
2012-02-09 10:35:00,63.7,63.73,63.67,63.72,62500.0,43.4906,43.5111,43.4701,43.5043,62500.0
2012-02-09 10:40:00,63.71,63.74,63.58,63.59,102800.0,43.4974,43.5179,43.4087,43.4155,102800.0
2012-02-09 10:45:00,63.59,63.62,63.55,63.61,120100.0,43.4155,43.436,43.3882,43.4292,120100.0
2012-02-09 10:50:00,63.6,63.65,63.59,63.64,50900.0,43.4223,43.4565,43.4155,43.4496,50900.0
2012-02-09 10:55:00,63.63,63.71,63.61,63.67,217000.0,43.4428,43.4974,43.4292,43.4701,217000.0
2012-02-09 11:00:00,63.67,63.68,63.62,63.64,56500.0,43.4701,43.477,43.436,43.4496,56500.0
2012-02-09 11:05:00,63.64,63.7,63.63,63.7,61100.0,43.4496,43.4906,43.4428,43.4906,61100.0
2012-02-09 11:10:00,63.7,63.78,63.7,63.78,90000.0,43.4906,43.5452,43.4906,43.5452,90000.0
2012-02-09 11:15:00,63.78,63.86,63.75,63.86,131300.0,43.5452,43.5998,43.5247,43.5998,131300.0
2012-02-09 11:20:00,63.85,63.9,63.83,63.83,109700.0,43.593,43.6272,43.5794,43.5794,109700.0
2012-02-09 11:25:00,63.83,63.88,63.83,63.84,96300.0,43.5794,43.6135,43.5794,43.5862,96300.0
2012-02-09 11:30:00,63.84,63.85,63.79,63.79,98800.0,43.5862,43.593,43.5521,43.5521,98800.0
2012-02-09 11:35:00,63.79,63.84,63.79,63.83,88200.0,43.5521,43.5862,43.5521,43.5794,88200.0
2012-02-09 11:40:00,63.83,63.83,63.78,63.8,72400.0,43.5794,43.5794,43.5452,43.5589,72400.0
2012-02-09 11:45:00,63.79,63.87,63.79,63.87,76400.0,43.5521,43.6067,43.5521,43.6067,76400.0
2012-02-09 11:50:00,63.88,63.9,63.85,63.9,82100.0,43.6135,43.6272,43.593,43.6272,82100.0
2012-02-09 11:55:00,63.89,63.97,63.89,63.96,120400.0,43.6203,43.6749,43.6203,43.6681,120400.0
2012-02-09 12:00:00,63.97,64.0,63.95,63.96,130700.0,43.6749,43.6954,43.6613,43.6681,130700.0
2012-02-09 12:05:00,63.95,63.95,63.92,63.94,85000.0,43.6613,43.6613,43.6408,43.6545,85000.0
2012-02-09 12:10:00,63.93,63.94,63.9,63.91,62300.0,43.6476,43.6545,43.6272,43.634,62300.0
2012-02-09 12:15:00,63.91,63.94,63.9,63.93,59900.0,43.634,43.6545,43.6272,43.6476,59900.0
2012-02-09 12:20:00,63.94,63.94,63.93,63.93,28300.0,43.6545,43.6545,43.6476,43.6476,28300.0
2012-02-09 12:25:00,63.94,63.95,63.9,63.9,56400.0,43.6545,43.6613,43.6272,43.6272,56400.0
2012-02-09 12:30:00,63.91,63.91,63.9,63.9,36600.0,43.634,43.634,43.6272,43.6272,36600.0
2012-02-09 12:35:00,63.9,63.91,63.85,63.87,77300.0,43.6272,43.634,43.593,43.6067,77300.0
2012-02-09 12:40:00,63.88,63.92,63.87,63.87,60500.0,43.6135,43.6408,43.6067,43.6067,60500.0
2012-02-09 12:45:00,63.87,63.94,63.87,63.94,105400.0,43.6067,43.6545,43.6067,43.6545,105400.0
2012-02-09 12:50:00,63.95,63.95,63.87,63.87,101100.0,43.6613,43.6613,43.6067,43.6067,101100.0
2012-02-09 12:55:00,63.87,63.89,63.85,63.86,52800.0,43.6067,43.6203,43.593,43.5998,52800.0
2012-02-09 13:00:00,63.87,63.92,63.85,63.87,121000.0,43.6067,43.6408,43.593,43.6067,121000.0
2012-02-09 13:05:00,63.87,63.9,63.86,63.89,66800.0,43.6067,43.6272,43.5998,43.6203,66800.0
2012-02-09 13:10:00,63.9,63.92,63.89,63.9,45100.0,43.6272,43.6408,43.6203,43.6272,45100.0
2012-02-09 13:15:00,63.9,63.93,63.89,63.91,45800.0,43.6272,43.6476,43.6203,43.634,45800.0
2012-02-09 13:20:00,63.91,63.95,63.91,63.95,62500.0,43.634,43.6613,43.634,43.6613,62500.0
2012-02-09 13:25:00,63.94,63.97,63.91,63.94,78700.0,43.6545,43.6749,43.634,43.6545,78700.0
2012-02-09 13:30:00,63.95,63.97,63.93,63.96,106800.0,43.6613,43.6749,43.6476,43.6681,106800.0
2012-02-09 13:35:00,63.97,64.0,63.96,64.0,59400.0,43.6749,43.6954,43.6681,43.6954,59400.0
2012-02-09 13:40:00,64.0,64.05,63.97,64.02,252000.0,43.6954,43.7296,43.6749,43.7091,252000.0
2012-02-09 13:45:00,64.02,64.03,63.97,63.98,72500.0,43.7091,43.7159,43.6749,43.6818,72500.0
2012-02-09 13:50:00,63.98,63.98,63.97,63.97,24700.0,43.6818,43.6818,43.6749,43.6749,24700.0
2012-02-09 13:55:00,63.98,63.99,63.97,63.97,84500.0,43.6818,43.6886,43.6749,43.6749,84500.0
2012-02-09 14:00:00,63.97,63.98,63.95,63.96,86200.0,43.6749,43.6818,43.6613,43.6681,86200.0
2012-02-09 14:05:00,63.95,63.97,63.95,63.96,61500.0,43.6613,43.6749,43.6613,43.6681,61500.0
2012-02-09 14:10:00,63.96,63.98,63.95,63.98,84400.0,43.6681,43.6818,43.6613,43.6818,84400.0
2012-02-09 14:15:00,63.98,64.02,63.97,64.01,80800.0,43.6818,43.7091,43.6749,43.7023,80800.0
2012-02-09 14:20:00,64.02,64.02,64.0,64.01,63500.0,43.7091,43.7091,43.6954,43.7023,63500.0
2012-02-09 14:25:00,64.0,64.02,63.99,64.02,75200.0,43.6954,43.7091,43.6886,43.7091,75200.0
2012-02-09 14:30:00,64.02,64.05,64.01,64.05,80100.0,43.7091,43.7296,43.7023,43.7296,80100.0
2012-02-09 14:35:00,64.04,64.06,64.04,64.06,42700.0,43.7227,43.7364,43.7227,43.7364,42700.0
2012-02-09 14:40:00,64.05,64.07,64.04,64.06,84900.0,43.7296,43.7432,43.7227,43.7364,84900.0
2012-02-09 14:45:00,64.06,64.09,64.06,64.06,92400.0,43.7364,43.7569,43.7364,43.7364,92400.0
2012-02-09 14:50:00,64.06,64.1,64.03,64.04,127100.0,43.7364,43.7637,43.7159,43.7227,127100.0
2012-02-09 14:55:00,64.03,64.05,64.02,64.03,162100.0,43.7159,43.7296,43.7091,43.7159,162100.0
2012-02-09 15:00:00,64.03,64.04,63.99,64.01,106000.0,43.7159,43.7227,43.6886,43.7023,106000.0
2012-02-09 15:05:00,64.01,64.04,64.0,64.04,71100.0,43.7023,43.7227,43.6954,43.7227,71100.0
2012-02-09 15:10:00,64.04,64.07,64.03,64.07,107800.0,43.7227,43.7432,43.7159,43.7432,107800.0
2012-02-09 15:15:00,64.06,64.09,64.04,64.05,118800.0,43.7364,43.7569,43.7227,43.7296,118800.0
2012-02-09 15:20:00,64.05,64.07,64.04,64.06,95600.0,43.7296,43.7432,43.7227,43.7364,95600.0
2012-02-09 15:25:00,64.06,64.09,64.06,64.07,146100.0,43.7364,43.7569,43.7364,43.7432,146100.0
2012-02-09 15:30:00,64.07,64.08,64.04,64.08,130400.0,43.7432,43.7501,43.7227,43.7501,130400.0
2012-02-09 15:35:00,64.07,64.07,64.05,64.06,101800.0,43.7432,43.7432,43.7296,43.7364,101800.0
2012-02-09 15:40:00,64.05,64.06,63.99,64.02,172400.0,43.7296,43.7364,43.6886,43.7091,172400.0
2012-02-09 15:45:00,64.02,64.02,63.98,63.99,284200.0,43.7091,43.7091,43.6818,43.6886,284200.0
2012-02-09 15:50:00,63.99,64.04,63.99,64.02,170000.0,43.6886,43.7227,43.6886,43.7091,170000.0
2012-02-09 15:55:00,64.02,64.08,64.01,64.04,491400.0,43.7091,43.7501,43.7023,43.7227,491400.0
2012-02-10 09:30:00,63.78,63.84,63.56,63.82,276200.0,43.5452,43.5862,43.395,43.5725,276200.0
2012-02-10 09:35:00,63.83,63.85,63.78,63.82,97900.0,43.5794,43.593,43.5452,43.5725,97900.0
2012-02-10 09:40:00,63.83,63.84,63.73,63.81,104700.0,43.5794,43.5862,43.5111,43.5657,104700.0
2012-02-10 09:45:00,63.8,63.81,63.75,63.75,78100.0,43.5589,43.5657,43.5247,43.5247,78100.0
2012-02-10 09:50:00,63.75,63.8,63.75,63.79,89000.0,43.5247,43.5589,43.5247,43.5521,89000.0
2012-02-10 09:55:00,63.78,63.8,63.62,63.63,94900.0,43.5452,43.5589,43.436,43.4428,94900.0
2012-02-10 10:00:00,63.63,63.74,63.61,63.64,163700.0,43.4428,43.5179,43.4292,43.4496,163700.0
2012-02-10 10:05:00,63.63,63.73,63.63,63.7,119500.0,43.4428,43.5111,43.4428,43.4906,119500.0
2012-02-10 10:10:00,63.7,63.74,63.64,63.64,210900.0,43.4906,43.5179,43.4496,43.4496,210900.0
2012-02-10 10:15:00,63.65,63.78,63.62,63.7,202200.0,43.4565,43.5452,43.436,43.4906,202200.0
2012-02-10 10:20:00,63.7,63.76,63.65,63.72,172900.0,43.4906,43.5316,43.4565,43.5043,172900.0
2012-02-10 10:25:00,63.71,63.78,63.71,63.77,102000.0,43.4974,43.5452,43.4974,43.5384,102000.0
2012-02-10 10:30:00,63.77,63.85,63.76,63.83,103800.0,43.5384,43.593,43.5316,43.5794,103800.0
2012-02-10 10:35:00,63.83,63.91,63.82,63.9,79700.0,43.5794,43.634,43.5725,43.6272,79700.0
2012-02-10 10:40:00,63.9,63.9,63.8,63.8,89200.0,43.6272,43.6272,43.5589,43.5589,89200.0
2012-02-10 10:45:00,63.8,63.88,63.8,63.84,125200.0,43.5589,43.6135,43.5589,43.5862,125200.0
2012-02-10 10:50:00,63.83,63.84,63.79,63.83,67600.0,43.5794,43.5862,43.5521,43.5794,67600.0
2012-02-10 10:55:00,63.83,63.89,63.81,63.81,167400.0,43.5794,43.6203,43.5657,43.5657,167400.0
2012-02-10 11:00:00,63.81,63.87,63.81,63.85,80500.0,43.5657,43.6067,43.5657,43.593,80500.0
2012-02-10 11:05:00,63.85,63.93,63.85,63.9,91200.0,43.593,43.6476,43.593,43.6272,91200.0
2012-02-10 11:10:00,63.91,63.91,63.9,63.9,40200.0,43.634,43.634,43.6272,43.6272,40200.0
2012-02-10 11:15:00,63.9,63.93,63.89,63.91,45300.0,43.6272,43.6476,43.6203,43.634,45300.0
2012-02-10 11:20:00,63.91,63.96,63.9,63.92,134300.0,43.634,43.6681,43.6272,43.6408,134300.0
2012-02-10 11:25:00,63.91,63.92,63.86,63.87,57500.0,43.634,43.6408,43.5998,43.6067,57500.0
2012-02-10 11:30:00,63.87,63.88,63.85,63.85,71300.0,43.6067,43.6135,43.593,43.593,71300.0
2012-02-10 11:35:00,63.85,63.88,63.84,63.87,91200.0,43.593,43.6135,43.5862,43.6067,91200.0
2012-02-10 11:40:00,63.88,63.92,63.85,63.85,86200.0,43.6135,43.6408,43.593,43.593,86200.0
2012-02-10 11:45:00,63.85,63.91,63.84,63.9,52200.0,43.593,43.634,43.5862,43.6272,52200.0
2012-02-10 11:50:00,63.91,63.91,63.89,63.91,52200.0,43.634,43.634,43.6203,43.634,52200.0
2012-02-10 11:55:00,63.92,63.93,63.87,63.87,82100.0,43.6408,43.6476,43.6067,43.6067,82100.0
2012-02-10 12:00:00,63.87,63.92,63.87,63.89,105900.0,43.6067,43.6408,43.6067,43.6203,105900.0
2012-02-10 12:05:00,63.9,63.96,63.9,63.95,63300.0,43.6272,43.6681,43.6272,43.6613,63300.0
2012-02-10 12:10:00,63.95,63.97,63.93,63.94,47900.0,43.6613,43.6749,43.6476,43.6545,47900.0
2012-02-10 12:15:00,63.93,63.97,63.92,63.97,81700.0,43.6476,43.6749,43.6408,43.6749,81700.0
2012-02-10 12:20:00,63.96,63.98,63.91,63.91,71800.0,43.6681,43.6818,43.634,43.634,71800.0
2012-02-10 12:25:00,63.91,63.91,63.87,63.88,29700.0,43.634,43.634,43.6067,43.6135,29700.0
2012-02-10 12:30:00,63.88,63.92,63.87,63.87,39500.0,43.6135,43.6408,43.6067,43.6067,39500.0
2012-02-10 12:35:00,63.88,63.91,63.87,63.87,34200.0,43.6135,43.634,43.6067,43.6067,34200.0
2012-02-10 12:40:00,63.87,63.89,63.86,63.86,29900.0,43.6067,43.6203,43.5998,43.5998,29900.0
2012-02-10 12:45:00,63.87,63.89,63.83,63.84,43000.0,43.6067,43.6203,43.5794,43.5862,43000.0
2012-02-10 12:50:00,63.83,63.84,63.78,63.78,57900.0,43.5794,43.5862,43.5452,43.5452,57900.0
2012-02-10 12:55:00,63.79,63.83,63.77,63.77,63600.0,43.5521,43.5794,43.5384,43.5384,63600.0
2012-02-10 13:00:00,63.78,63.78,63.75,63.75,35300.0,43.5452,43.5452,43.5247,43.5247,35300.0
2012-02-10 13:05:00,63.75,63.79,63.75,63.75,41600.0,43.5247,43.5521,43.5247,43.5247,41600.0
2012-02-10 13:10:00,63.74,63.8,63.74,63.79,36600.0,43.5179,43.5589,43.5179,43.5521,36600.0
2012-02-10 13:15:00,63.78,63.79,63.75,63.77,45200.0,43.5452,43.5521,43.5247,43.5384,45200.0
2012-02-10 13:20:00,63.76,63.81,63.75,63.79,33200.0,43.5316,43.5657,43.5247,43.5521,33200.0
2012-02-10 13:25:00,63.79,63.8,63.73,63.73,29300.0,43.5521,43.5589,43.5111,43.5111,29300.0
2012-02-10 13:30:00,63.73,63.74,63.7,63.71,51200.0,43.5111,43.5179,43.4906,43.4974,51200.0
2012-02-10 13:35:00,63.71,63.71,63.61,63.64,92400.0,43.4974,43.4974,43.4292,43.4496,92400.0
2012-02-10 13:40:00,63.64,63.64,63.58,63.61,62000.0,43.4496,43.4496,43.4087,43.4292,62000.0
2012-02-10 13:45:00,63.6,63.61,63.59,63.59,39500.0,43.4223,43.4292,43.4155,43.4155,39500.0
2012-02-10 13:50:00,63.58,63.6,63.57,63.58,71600.0,43.4087,43.4223,43.4019,43.4087,71600.0
2012-02-10 13:55:00,63.58,63.58,63.55,63.56,62300.0,43.4087,43.4087,43.3882,43.395,62300.0
2012-02-10 14:00:00,63.56,63.6,63.56,63.6,49400.0,43.395,43.4223,43.395,43.4223,49400.0
2012-02-10 14:05:00,63.6,63.6,63.55,63.6,95700.0,43.4223,43.4223,43.3882,43.4223,95700.0
2012-02-10 14:10:00,63.6,63.64,63.59,63.61,54800.0,43.4223,43.4496,43.4155,43.4292,54800.0
2012-02-10 14:15:00,63.62,63.67,63.61,63.67,54200.0,43.436,43.4701,43.4292,43.4701,54200.0
2012-02-10 14:20:00,63.67,63.69,63.63,63.64,56700.0,43.4701,43.4838,43.4428,43.4496,56700.0
2012-02-10 14:25:00,63.64,63.66,63.61,63.65,48700.0,43.4496,43.4633,43.4292,43.4565,48700.0
2012-02-10 14:30:00,63.66,63.7,63.66,63.66,102500.0,43.4633,43.4906,43.4633,43.4633,102500.0
2012-02-10 14:35:00,63.67,63.67,63.61,63.62,55300.0,43.4701,43.4701,43.4292,43.436,55300.0
2012-02-10 14:40:00,63.63,63.65,63.63,63.65,31600.0,43.4428,43.4565,43.4428,43.4565,31600.0
2012-02-10 14:45:00,63.64,63.72,63.64,63.72,127800.0,43.4496,43.5043,43.4496,43.5043,127800.0
2012-02-10 14:50:00,63.72,63.73,63.7,63.72,49700.0,43.5043,43.5111,43.4906,43.5043,49700.0
2012-02-10 14:55:00,63.72,63.72,63.65,63.67,60300.0,43.5043,43.5043,43.4565,43.4701,60300.0
2012-02-10 15:00:00,63.67,63.68,63.63,63.63,41700.0,43.4701,43.477,43.4428,43.4428,41700.0
2012-02-10 15:05:00,63.63,63.64,63.58,63.58,91400.0,43.4428,43.4496,43.4087,43.4087,91400.0
2012-02-10 15:10:00,63.58,63.67,63.58,63.65,72000.0,43.4087,43.4701,43.4087,43.4565,72000.0
2012-02-10 15:15:00,63.67,63.72,63.65,63.72,132300.0,43.4701,43.5043,43.4565,43.5043,132300.0
2012-02-10 15:20:00,63.72,63.74,63.71,63.72,72300.0,43.5043,43.5179,43.4974,43.5043,72300.0
2012-02-10 15:25:00,63.72,63.77,63.71,63.76,88200.0,43.5043,43.5384,43.4974,43.5316,88200.0
2012-02-10 15:30:00,63.76,63.78,63.71,63.72,145400.0,43.5316,43.5452,43.4974,43.5043,145400.0
2012-02-10 15:35:00,63.73,63.73,63.69,63.71,178300.0,43.5111,43.5111,43.4838,43.4974,178300.0
2012-02-10 15:40:00,63.71,63.73,63.71,63.73,120500.0,43.4974,43.5111,43.4974,43.5111,120500.0
2012-02-10 15:45:00,63.73,63.81,63.73,63.8,231800.0,43.5111,43.5657,43.5111,43.5589,231800.0
2012-02-10 15:50:00,63.8,63.8,63.73,63.76,175300.0,43.5589,43.5589,43.5111,43.5316,175300.0
2012-02-10 15:55:00,63.77,63.89,63.76,63.88,515700.0,43.5384,43.6203,43.5316,43.6135,515700.0
2012-02-13 09:30:00,64.15,64.2,64.12,64.2,354900.0,43.7978,43.832,43.7774,43.832,354900.0
2012-02-13 09:35:00,64.2,64.35,64.18,64.25,255600.0,43.832,43.9344,43.8183,43.8661,255600.0
2012-02-13 09:40:00,64.23,64.24,64.06,64.14,135100.0,43.8525,43.8593,43.7364,43.791,135100.0
2012-02-13 09:45:00,64.14,64.24,64.13,64.17,171100.0,43.791,43.8593,43.7842,43.8115,171100.0
2012-02-13 09:50:00,64.17,64.32,64.17,64.3,269300.0,43.8115,43.9139,43.8115,43.9003,269300.0
2012-02-13 09:55:00,64.3,64.34,64.29,64.32,114000.0,43.9003,43.9276,43.8934,43.9139,114000.0
2012-02-13 10:00:00,64.32,64.36,64.29,64.34,128800.0,43.9139,43.9412,43.8934,43.9276,128800.0
2012-02-13 10:05:00,64.34,64.35,64.32,64.32,54900.0,43.9276,43.9344,43.9139,43.9139,54900.0
2012-02-13 10:10:00,64.33,64.33,64.3,64.31,68100.0,43.9207,43.9207,43.9003,43.9071,68100.0
2012-02-13 10:15:00,64.3,64.35,64.29,64.32,116100.0,43.9003,43.9344,43.8934,43.9139,116100.0
2012-02-13 10:20:00,64.32,64.33,64.29,64.29,76000.0,43.9139,43.9207,43.8934,43.8934,76000.0
2012-02-13 10:25:00,64.3,64.34,64.28,64.3,126000.0,43.9003,43.9276,43.8866,43.9003,126000.0
2012-02-13 10:30:00,64.3,64.33,64.27,64.28,102900.0,43.9003,43.9207,43.8798,43.8866,102900.0
2012-02-13 10:35:00,64.28,64.32,64.27,64.27,89200.0,43.8866,43.9139,43.8798,43.8798,89200.0
2012-02-13 10:40:00,64.28,64.31,64.25,64.25,45900.0,43.8866,43.9071,43.8661,43.8661,45900.0
2012-02-13 10:45:00,64.26,64.28,64.2,64.23,68600.0,43.8729,43.8866,43.832,43.8525,68600.0
2012-02-13 10:50:00,64.23,64.26,64.21,64.25,50400.0,43.8525,43.8729,43.8388,43.8661,50400.0
2012-02-13 10:55:00,64.26,64.3,64.25,64.3,59300.0,43.8729,43.9003,43.8661,43.9003,59300.0
2012-02-13 11:00:00,64.29,64.31,64.27,64.3,87200.0,43.8934,43.9071,43.8798,43.9003,87200.0
2012-02-13 11:05:00,64.3,64.32,64.24,64.25,83000.0,43.9003,43.9139,43.8593,43.8661,83000.0
2012-02-13 11:10:00,64.25,64.3,64.24,64.29,77400.0,43.8661,43.9003,43.8593,43.8934,77400.0
2012-02-13 11:15:00,64.28,64.29,64.26,64.27,49000.0,43.8866,43.8934,43.8729,43.8798,49000.0
2012-02-13 11:20:00,64.28,64.3,64.26,64.29,99400.0,43.8866,43.9003,43.8729,43.8934,99400.0
2012-02-13 11:25:00,64.29,64.3,64.27,64.27,38900.0,43.8934,43.9003,43.8798,43.8798,38900.0
2012-02-13 11:30:00,64.27,64.31,64.27,64.28,48100.0,43.8798,43.9071,43.8798,43.8866,48100.0
2012-02-13 11:35:00,64.28,64.3,64.25,64.28,56700.0,43.8866,43.9003,43.8661,43.8866,56700.0
2012-02-13 11:40:00,64.27,64.28,64.23,64.25,50800.0,43.8798,43.8866,43.8525,43.8661,50800.0
2012-02-13 11:45:00,64.25,64.32,64.24,64.29,100000.0,43.8661,43.9139,43.8593,43.8934,100000.0
2012-02-13 11:50:00,64.3,64.31,64.28,64.29,28400.0,43.9003,43.9071,43.8866,43.8934,28400.0
2012-02-13 11:55:00,64.3,64.38,64.29,64.36,81200.0,43.9003,43.9549,43.8934,43.9412,81200.0
2012-02-13 12:00:00,64.36,64.38,64.34,64.37,77500.0,43.9412,43.9549,43.9276,43.948,77500.0
2012-02-13 12:05:00,64.37,64.38,64.36,64.37,47900.0,43.948,43.9549,43.9412,43.948,47900.0
2012-02-13 12:10:00,64.38,64.38,64.3,64.3,70300.0,43.9549,43.9549,43.9003,43.9003,70300.0
2012-02-13 12:15:00,64.3,64.32,64.3,64.3,56400.0,43.9003,43.9139,43.9003,43.9003,56400.0
2012-02-13 12:20:00,64.31,64.33,64.3,64.33,31700.0,43.9071,43.9207,43.9003,43.9207,31700.0
2012-02-13 12:25:00,64.33,64.33,64.27,64.27,51300.0,43.9207,43.9207,43.8798,43.8798,51300.0
2012-02-13 12:30:00,64.27,64.27,64.21,64.21,44800.0,43.8798,43.8798,43.8388,43.8388,44800.0
2012-02-13 12:35:00,64.2,64.21,64.17,64.17,35900.0,43.832,43.8388,43.8115,43.8115,35900.0
2012-02-13 12:40:00,64.17,64.19,64.16,64.19,52400.0,43.8115,43.8252,43.8047,43.8252,52400.0
2012-02-13 12:45:00,64.19,64.21,64.18,64.19,42000.0,43.8252,43.8388,43.8183,43.8252,42000.0
2012-02-13 12:50:00,64.19,64.22,64.19,64.21,39100.0,43.8252,43.8456,43.8252,43.8388,39100.0
2012-02-13 12:55:00,64.21,64.22,64.21,64.22,12400.0,43.8388,43.8456,43.8388,43.8456,12400.0
2012-02-13 13:00:00,64.21,64.28,64.21,64.27,60800.0,43.8388,43.8866,43.8388,43.8798,60800.0
2012-02-13 13:05:00,64.27,64.33,64.27,64.33,50700.0,43.8798,43.9207,43.8798,43.9207,50700.0
2012-02-13 13:10:00,64.33,64.35,64.33,64.33,28500.0,43.9207,43.9344,43.9207,43.9207,28500.0
2012-02-13 13:15:00,64.34,64.35,64.31,64.32,43800.0,43.9276,43.9344,43.9071,43.9139,43800.0
2012-02-13 13:20:00,64.31,64.31,64.29,64.31,31700.0,43.9071,43.9071,43.8934,43.9071,31700.0
2012-02-13 13:25:00,64.3,64.32,64.3,64.3,48500.0,43.9003,43.9139,43.9003,43.9003,48500.0
2012-02-13 13:30:00,64.31,64.32,64.28,64.32,39400.0,43.9071,43.9139,43.8866,43.9139,39400.0
2012-02-13 13:35:00,64.32,64.33,64.3,64.3,31600.0,43.9139,43.9207,43.9003,43.9003,31600.0
2012-02-13 13:40:00,64.31,64.31,64.28,64.29,28800.0,43.9071,43.9071,43.8866,43.8934,28800.0
2012-02-13 13:45:00,64.28,64.28,64.26,64.27,37700.0,43.8866,43.8866,43.8729,43.8798,37700.0
2012-02-13 13:50:00,64.27,64.28,64.23,64.23,40000.0,43.8798,43.8866,43.8525,43.8525,40000.0
2012-02-13 13:55:00,64.23,64.24,64.22,64.22,25000.0,43.8525,43.8593,43.8456,43.8456,25000.0
2012-02-13 14:00:00,64.23,64.23,64.17,64.17,49800.0,43.8525,43.8525,43.8115,43.8115,49800.0
2012-02-13 14:05:00,64.18,64.19,64.14,64.14,97800.0,43.8183,43.8252,43.791,43.791,97800.0
2012-02-13 14:10:00,64.14,64.25,64.14,64.25,82700.0,43.791,43.8661,43.791,43.8661,82700.0
2012-02-13 14:15:00,64.25,64.3,64.25,64.29,74400.0,43.8661,43.9003,43.8661,43.8934,74400.0
2012-02-13 14:20:00,64.3,64.32,64.29,64.32,49600.0,43.9003,43.9139,43.8934,43.9139,49600.0
2012-02-13 14:25:00,64.32,64.32,64.3,64.31,45300.0,43.9139,43.9139,43.9003,43.9071,45300.0
2012-02-13 14:30:00,64.31,64.32,64.24,64.24,79800.0,43.9071,43.9139,43.8593,43.8593,79800.0
2012-02-13 14:35:00,64.25,64.26,64.23,64.25,130000.0,43.8661,43.8729,43.8525,43.8661,130000.0
2012-02-13 14:40:00,64.25,64.28,64.24,64.27,64900.0,43.8661,43.8866,43.8593,43.8798,64900.0
2012-02-13 14:45:00,64.28,64.28,64.25,64.25,55200.0,43.8866,43.8866,43.8661,43.8661,55200.0
2012-02-13 14:50:00,64.26,64.26,64.25,64.26,51200.0,43.8729,43.8729,43.8661,43.8729,51200.0
2012-02-13 14:55:00,64.25,64.26,64.24,64.25,58600.0,43.8661,43.8729,43.8593,43.8661,58600.0
2012-02-13 15:00:00,64.25,64.26,64.25,64.25,32300.0,43.8661,43.8729,43.8661,43.8661,32300.0
2012-02-13 15:05:00,64.25,64.28,64.24,64.28,80400.0,43.8661,43.8866,43.8593,43.8866,80400.0
2012-02-13 15:10:00,64.28,64.31,64.25,64.25,76300.0,43.8866,43.9071,43.8661,43.8661,76300.0
2012-02-13 15:15:00,64.25,64.26,64.25,64.26,60500.0,43.8661,43.8729,43.8661,43.8729,60500.0
2012-02-13 15:20:00,64.26,64.26,64.25,64.25,62200.0,43.8729,43.8729,43.8661,43.8661,62200.0
2012-02-13 15:25:00,64.26,64.26,64.24,64.24,84900.0,43.8729,43.8729,43.8593,43.8593,84900.0
2012-02-13 15:30:00,64.24,64.24,64.21,64.22,79500.0,43.8593,43.8593,43.8388,43.8456,79500.0
2012-02-13 15:35:00,64.22,64.22,64.17,64.2,146100.0,43.8456,43.8456,43.8115,43.832,146100.0
2012-02-13 15:40:00,64.19,64.21,64.16,64.2,104300.0,43.8252,43.8388,43.8047,43.832,104300.0
2012-02-13 15:45:00,64.2,64.21,64.18,64.19,120900.0,43.832,43.8388,43.8183,43.8252,120900.0
2012-02-13 15:50:00,64.19,64.2,64.15,64.16,172900.0,43.8252,43.832,43.7978,43.8047,172900.0
2012-02-13 15:55:00,64.16,64.23,64.16,64.22,358700.0,43.8047,43.8525,43.8047,43.8456,358700.0
2012-02-14 09:30:00,64.1,64.39,64.09,64.38,209100.0,43.7637,43.9617,43.7569,43.9549,209100.0
2012-02-14 09:35:00,64.39,64.47,64.39,64.43,124100.0,43.9617,44.0163,43.9617,43.989,124100.0
2012-02-14 09:40:00,64.42,64.45,64.35,64.35,122000.0,43.9822,44.0027,43.9344,43.9344,122000.0
2012-02-14 09:45:00,64.34,64.43,64.32,64.42,79000.0,43.9276,43.989,43.9139,43.9822,79000.0
2012-02-14 09:50:00,64.42,64.48,64.42,64.46,120400.0,43.9822,44.0231,43.9822,44.0095,120400.0
2012-02-14 09:55:00,64.46,64.47,64.38,64.38,98900.0,44.0095,44.0163,43.9549,43.9549,98900.0
2012-02-14 10:00:00,64.38,64.41,64.36,64.39,125800.0,43.9549,43.9754,43.9412,43.9617,125800.0
2012-02-14 10:05:00,64.39,64.39,64.35,64.38,77200.0,43.9617,43.9617,43.9344,43.9549,77200.0
2012-02-14 10:10:00,64.39,64.4,64.33,64.36,113600.0,43.9617,43.9685,43.9207,43.9412,113600.0
2012-02-14 10:15:00,64.35,64.39,64.33,64.39,62100.0,43.9344,43.9617,43.9207,43.9617,62100.0
2012-02-14 10:20:00,64.39,64.41,64.32,64.34,96400.0,43.9617,43.9754,43.9139,43.9276,96400.0
2012-02-14 10:25:00,64.34,64.34,64.3,64.3,53000.0,43.9276,43.9276,43.9003,43.9003,53000.0
2012-02-14 10:30:00,64.31,64.33,64.3,64.33,52300.0,43.9071,43.9207,43.9003,43.9207,52300.0
2012-02-14 10:35:00,64.33,64.36,64.32,64.33,76400.0,43.9207,43.9412,43.9139,43.9207,76400.0
2012-02-14 10:40:00,64.33,64.33,64.3,64.33,54200.0,43.9207,43.9207,43.9003,43.9207,54200.0
2012-02-14 10:45:00,64.33,64.37,64.32,64.32,66000.0,43.9207,43.948,43.9139,43.9139,66000.0
2012-02-14 10:50:00,64.32,64.38,64.32,64.36,149600.0,43.9139,43.9549,43.9139,43.9412,149600.0
2012-02-14 10:55:00,64.36,64.38,64.33,64.37,40900.0,43.9412,43.9549,43.9207,43.948,40900.0
2012-02-14 11:00:00,64.37,64.38,64.33,64.36,53500.0,43.948,43.9549,43.9207,43.9412,53500.0
2012-02-14 11:05:00,64.35,64.4,64.35,64.39,68700.0,43.9344,43.9685,43.9344,43.9617,68700.0
2012-02-14 11:10:00,64.39,64.4,64.33,64.34,42000.0,43.9617,43.9685,43.9207,43.9276,42000.0
2012-02-14 11:15:00,64.33,64.4,64.31,64.4,77000.0,43.9207,43.9685,43.9071,43.9685,77000.0
2012-02-14 11:20:00,64.39,64.41,64.32,64.32,73000.0,43.9617,43.9754,43.9139,43.9139,73000.0
2012-02-14 11:25:00,64.32,64.39,64.32,64.38,61200.0,43.9139,43.9617,43.9139,43.9549,61200.0
2012-02-14 11:30:00,64.37,64.42,64.35,64.36,69200.0,43.948,43.9822,43.9344,43.9412,69200.0
2012-02-14 11:35:00,64.35,64.46,64.35,64.46,71900.0,43.9344,44.0095,43.9344,44.0095,71900.0
2012-02-14 11:40:00,64.46,64.47,64.43,64.44,38000.0,44.0095,44.0163,43.989,43.9958,38000.0
2012-02-14 11:45:00,64.44,64.45,64.42,64.44,35800.0,43.9958,44.0027,43.9822,43.9958,35800.0
2012-02-14 11:50:00,64.45,64.46,64.42,64.44,63200.0,44.0027,44.0095,43.9822,43.9958,63200.0
2012-02-14 11:55:00,64.44,64.46,64.39,64.39,43100.0,43.9958,44.0095,43.9617,43.9617,43100.0
2012-02-14 12:00:00,64.39,64.39,64.37,64.38,35000.0,43.9617,43.9617,43.948,43.9549,35000.0
2012-02-14 12:05:00,64.38,64.41,64.34,64.34,66800.0,43.9549,43.9754,43.9276,43.9276,66800.0
2012-02-14 12:10:00,64.35,64.35,64.34,64.35,36200.0,43.9344,43.9344,43.9276,43.9344,36200.0
2012-02-14 12:15:00,64.35,64.37,64.35,64.35,62700.0,43.9344,43.948,43.9344,43.9344,62700.0
2012-02-14 12:20:00,64.35,64.36,64.32,64.33,56900.0,43.9344,43.9412,43.9139,43.9207,56900.0
2012-02-14 12:25:00,64.32,64.37,64.32,64.37,58800.0,43.9139,43.948,43.9139,43.948,58800.0
2012-02-14 12:30:00,64.37,64.37,64.32,64.33,53400.0,43.948,43.948,43.9139,43.9207,53400.0
2012-02-14 12:35:00,64.32,64.35,64.32,64.34,36400.0,43.9139,43.9344,43.9139,43.9276,36400.0
2012-02-14 12:40:00,64.35,64.35,64.31,64.33,44300.0,43.9344,43.9344,43.9071,43.9207,44300.0
2012-02-14 12:45:00,64.32,64.33,64.3,64.31,20900.0,43.9139,43.9207,43.9003,43.9071,20900.0
2012-02-14 12:50:00,64.3,64.31,64.3,64.3,43200.0,43.9003,43.9071,43.9003,43.9003,43200.0
2012-02-14 12:55:00,64.3,64.31,64.3,64.3,73800.0,43.9003,43.9071,43.9003,43.9003,73800.0
2012-02-14 13:00:00,64.3,64.31,64.27,64.27,104100.0,43.9003,43.9071,43.8798,43.8798,104100.0
2012-02-14 13:05:00,64.28,64.28,64.22,64.22,49800.0,43.8866,43.8866,43.8456,43.8456,49800.0
2012-02-14 13:10:00,64.22,64.25,64.21,64.23,45200.0,43.8456,43.8661,43.8388,43.8525,45200.0
2012-02-14 13:15:00,64.23,64.25,64.22,64.25,40300.0,43.8525,43.8661,43.8456,43.8661,40300.0
2012-02-14 13:20:00,64.24,64.25,64.16,64.16,53700.0,43.8593,43.8661,43.8047,43.8047,53700.0
2012-02-14 13:25:00,64.16,64.18,64.15,64.15,50800.0,43.8047,43.8183,43.7978,43.7978,50800.0
2012-02-14 13:30:00,64.15,64.2,64.14,64.19,43300.0,43.7978,43.832,43.791,43.8252,43300.0
2012-02-14 13:35:00,64.18,64.23,64.18,64.23,31400.0,43.8183,43.8525,43.8183,43.8525,31400.0
2012-02-14 13:40:00,64.23,64.27,64.22,64.27,23300.0,43.8525,43.8798,43.8456,43.8798,23300.0
2012-02-14 13:45:00,64.27,64.27,64.26,64.27,36300.0,43.8798,43.8798,43.8729,43.8798,36300.0
2012-02-14 13:50:00,64.26,64.27,64.25,64.25,38500.0,43.8729,43.8798,43.8661,43.8661,38500.0
2012-02-14 13:55:00,64.26,64.3,64.26,64.3,33900.0,43.8729,43.9003,43.8729,43.9003,33900.0
2012-02-14 14:00:00,64.3,64.3,64.27,64.3,41700.0,43.9003,43.9003,43.8798,43.9003,41700.0
2012-02-14 14:05:00,64.3,64.32,64.24,64.24,61200.0,43.9003,43.9139,43.8593,43.8593,61200.0
2012-02-14 14:10:00,64.25,64.25,64.21,64.22,39100.0,43.8661,43.8661,43.8388,43.8456,39100.0
2012-02-14 14:15:00,64.22,64.24,64.21,64.23,51500.0,43.8456,43.8593,43.8388,43.8525,51500.0
2012-02-14 14:20:00,64.23,64.24,64.14,64.15,50500.0,43.8525,43.8593,43.791,43.7978,50500.0
2012-02-14 14:25:00,64.15,64.18,64.13,64.13,39400.0,43.7978,43.8183,43.7842,43.7842,39400.0
2012-02-14 14:30:00,64.14,64.16,64.13,64.15,55200.0,43.791,43.8047,43.7842,43.7978,55200.0
2012-02-14 14:35:00,64.15,64.19,64.14,64.18,74100.0,43.7978,43.8252,43.791,43.8183,74100.0
2012-02-14 14:40:00,64.18,64.2,64.17,64.19,51400.0,43.8183,43.832,43.8115,43.8252,51400.0
2012-02-14 14:45:00,64.19,64.23,64.18,64.23,83300.0,43.8252,43.8525,43.8183,43.8525,83300.0
2012-02-14 14:50:00,64.23,64.24,64.21,64.21,45200.0,43.8525,43.8593,43.8388,43.8388,45200.0
2012-02-14 14:55:00,64.21,64.22,64.18,64.19,43600.0,43.8388,43.8456,43.8183,43.8252,43600.0
2012-02-14 15:00:00,64.18,64.29,64.18,64.28,87800.0,43.8183,43.8934,43.8183,43.8866,87800.0
2012-02-14 15:05:00,64.28,64.3,64.23,64.3,121100.0,43.8866,43.9003,43.8525,43.9003,121100.0
2012-02-14 15:10:00,64.3,64.3,64.22,64.23,78100.0,43.9003,43.9003,43.8456,43.8525,78100.0
2012-02-14 15:15:00,64.22,64.23,64.2,64.21,36400.0,43.8456,43.8525,43.832,43.8388,36400.0
2012-02-14 15:20:00,64.21,64.22,64.11,64.13,68200.0,43.8388,43.8456,43.7705,43.7842,68200.0
2012-02-14 15:25:00,64.12,64.15,64.11,64.13,78600.0,43.7774,43.7978,43.7705,43.7842,78600.0
2012-02-14 15:30:00,64.13,64.16,64.1,64.16,91500.0,43.7842,43.8047,43.7637,43.8047,91500.0
2012-02-14 15:35:00,64.16,64.26,64.16,64.26,114600.0,43.8047,43.8729,43.8047,43.8729,114600.0
2012-02-14 15:40:00,64.26,64.32,64.26,64.31,140600.0,43.8729,43.9139,43.8729,43.9071,140600.0
2012-02-14 15:45:00,64.31,64.42,64.31,64.42,233700.0,43.9071,43.9822,43.9071,43.9822,233700.0
2012-02-14 15:50:00,64.42,64.44,64.37,64.41,200300.0,43.9822,43.9958,43.948,43.9754,200300.0
2012-02-14 15:55:00,64.42,64.48,64.41,64.47,398300.0,43.9822,44.0231,43.9754,44.0163,398300.0
2012-02-15 09:30:00,64.88,64.94,64.73,64.81,628800.0,44.2962,44.3372,44.1938,44.2485,628800.0
2012-02-15 09:35:00,64.8,64.81,64.64,64.78,186700.0,44.2416,44.2485,44.1324,44.228,186700.0
2012-02-15 09:40:00,64.78,64.89,64.77,64.78,240800.0,44.228,44.3031,44.2211,44.228,240800.0
2012-02-15 09:45:00,64.78,64.8,64.75,64.78,96800.0,44.228,44.2416,44.2075,44.228,96800.0
2012-02-15 09:50:00,64.79,64.79,64.66,64.73,215300.0,44.2348,44.2348,44.146,44.1938,215300.0
2012-02-15 09:55:00,64.73,64.74,64.71,64.73,188300.0,44.1938,44.2007,44.1802,44.1938,188300.0
2012-02-15 10:00:00,64.74,64.74,64.69,64.73,180000.0,44.2007,44.2007,44.1665,44.1938,180000.0
2012-02-15 10:05:00,64.72,64.75,64.72,64.74,78300.0,44.187,44.2075,44.187,44.2007,78300.0
2012-02-15 10:10:00,64.75,64.8,64.7,64.71,161500.0,44.2075,44.2416,44.1734,44.1802,161500.0
2012-02-15 10:15:00,64.71,64.74,64.64,64.68,130100.0,44.1802,44.2007,44.1324,44.1597,130100.0
2012-02-15 10:20:00,64.69,64.69,64.56,64.56,220800.0,44.1665,44.1665,44.0778,44.0778,220800.0
2012-02-15 10:25:00,64.56,64.57,64.49,64.49,226700.0,44.0778,44.0846,44.03,44.03,226700.0
2012-02-15 10:30:00,64.49,64.5,64.45,64.46,146700.0,44.03,44.0368,44.0027,44.0095,146700.0
2012-02-15 10:35:00,64.47,64.48,64.4,64.4,191900.0,44.0163,44.0231,43.9685,43.9685,191900.0
2012-02-15 10:40:00,64.41,64.46,64.38,64.46,220100.0,43.9754,44.0095,43.9549,44.0095,220100.0
2012-02-15 10:45:00,64.47,64.49,64.42,64.43,159000.0,44.0163,44.03,43.9822,43.989,159000.0
2012-02-15 10:50:00,64.43,64.5,64.42,64.48,94100.0,43.989,44.0368,43.9822,44.0231,94100.0
2012-02-15 10:55:00,64.48,64.53,64.46,64.48,136400.0,44.0231,44.0573,44.0095,44.0231,136400.0
2012-02-15 11:00:00,64.48,64.51,64.47,64.5,76100.0,44.0231,44.0436,44.0163,44.0368,76100.0
2012-02-15 11:05:00,64.5,64.54,64.5,64.52,87400.0,44.0368,44.0641,44.0368,44.0505,87400.0
2012-02-15 11:10:00,64.52,64.52,64.43,64.43,91300.0,44.0505,44.0505,43.989,43.989,91300.0
2012-02-15 11:15:00,64.44,64.51,64.43,64.51,74700.0,43.9958,44.0436,43.989,44.0436,74700.0
2012-02-15 11:20:00,64.51,64.51,64.47,64.5,136400.0,44.0436,44.0436,44.0163,44.0368,136400.0
2012-02-15 11:25:00,64.5,64.5,64.49,64.5,80700.0,44.0368,44.0368,44.03,44.0368,80700.0
2012-02-15 11:30:00,64.5,64.53,64.5,64.5,146700.0,44.0368,44.0573,44.0368,44.0368,146700.0
2012-02-15 11:35:00,64.5,64.52,64.5,64.51,89000.0,44.0368,44.0505,44.0368,44.0436,89000.0
2012-02-15 11:40:00,64.51,64.59,64.48,64.59,186000.0,44.0436,44.0982,44.0231,44.0982,186000.0
2012-02-15 11:45:00,64.59,64.6,64.56,64.56,61700.0,44.0982,44.1051,44.0778,44.0778,61700.0
2012-02-15 11:50:00,64.56,64.6,64.54,64.55,86300.0,44.0778,44.1051,44.0641,44.0709,86300.0
2012-02-15 11:55:00,64.56,64.56,64.54,64.54,34400.0,44.0778,44.0778,44.0641,44.0641,34400.0
2012-02-15 12:00:00,64.55,64.55,64.53,64.55,52800.0,44.0709,44.0709,44.0573,44.0709,52800.0
2012-02-15 12:05:00,64.55,64.56,64.54,64.56,82700.0,44.0709,44.0778,44.0641,44.0778,82700.0
2012-02-15 12:10:00,64.56,64.56,64.55,64.56,50100.0,44.0778,44.0778,44.0709,44.0778,50100.0
2012-02-15 12:15:00,64.55,64.59,64.55,64.59,57700.0,44.0709,44.0982,44.0709,44.0982,57700.0
2012-02-15 12:20:00,64.59,64.59,64.55,64.55,60600.0,44.0982,44.0982,44.0709,44.0709,60600.0
2012-02-15 12:25:00,64.55,64.57,64.55,64.56,73000.0,44.0709,44.0846,44.0709,44.0778,73000.0
2012-02-15 12:30:00,64.56,64.6,64.56,64.59,118200.0,44.0778,44.1051,44.0778,44.0982,118200.0
2012-02-15 12:35:00,64.59,64.6,64.56,64.59,78400.0,44.0982,44.1051,44.0778,44.0982,78400.0
2012-02-15 12:40:00,64.59,64.63,64.56,64.61,102500.0,44.0982,44.1256,44.0778,44.1119,102500.0
2012-02-15 12:45:00,64.61,64.62,64.55,64.56,103000.0,44.1119,44.1187,44.0709,44.0778,103000.0
2012-02-15 12:50:00,64.56,64.56,64.5,64.54,193700.0,44.0778,44.0778,44.0368,44.0641,193700.0
2012-02-15 12:55:00,64.55,64.59,64.5,64.57,155200.0,44.0709,44.0982,44.0368,44.0846,155200.0
2012-02-15 13:00:00,64.58,64.58,64.47,64.48,151100.0,44.0914,44.0914,44.0163,44.0231,151100.0
2012-02-15 13:05:00,64.49,64.52,64.48,64.5,121900.0,44.03,44.0505,44.0231,44.0368,121900.0
2012-02-15 13:10:00,64.5,64.57,64.49,64.57,192100.0,44.0368,44.0846,44.03,44.0846,192100.0
2012-02-15 13:15:00,64.57,64.59,64.56,64.58,145200.0,44.0846,44.0982,44.0778,44.0914,145200.0
2012-02-15 13:20:00,64.58,64.59,64.58,64.59,61100.0,44.0914,44.0982,44.0914,44.0982,61100.0
2012-02-15 13:25:00,64.59,64.64,64.58,64.62,66000.0,44.0982,44.1324,44.0914,44.1187,66000.0
2012-02-15 13:30:00,64.62,64.65,64.58,64.65,140400.0,44.1187,44.1392,44.0914,44.1392,140400.0
2012-02-15 13:35:00,64.64,64.65,64.63,64.64,113500.0,44.1324,44.1392,44.1256,44.1324,113500.0
2012-02-15 13:40:00,64.64,64.7,64.64,64.7,61200.0,44.1324,44.1734,44.1324,44.1734,61200.0
2012-02-15 13:45:00,64.7,64.7,64.61,64.65,106600.0,44.1734,44.1734,44.1119,44.1392,106600.0
2012-02-15 13:50:00,64.65,64.67,64.61,64.63,135000.0,44.1392,44.1529,44.1119,44.1256,135000.0
2012-02-15 13:55:00,64.63,64.74,64.62,64.74,78800.0,44.1256,44.2007,44.1187,44.2007,78800.0
2012-02-15 14:00:00,64.74,64.75,64.62,64.62,126400.0,44.2007,44.2075,44.1187,44.1187,126400.0
2012-02-15 14:05:00,64.63,64.63,64.6,64.61,74800.0,44.1256,44.1256,44.1051,44.1119,74800.0
2012-02-15 14:10:00,64.62,64.63,64.58,64.63,155200.0,44.1187,44.1256,44.0914,44.1256,155200.0
2012-02-15 14:15:00,64.63,64.63,64.58,64.58,258700.0,44.1256,44.1256,44.0914,44.0914,258700.0
2012-02-15 14:20:00,64.58,64.58,64.55,64.55,64100.0,44.0914,44.0914,44.0709,44.0709,64100.0
2012-02-15 14:25:00,64.56,64.63,64.54,64.57,234100.0,44.0778,44.1256,44.0641,44.0846,234100.0
2012-02-15 14:30:00,64.58,64.58,64.53,64.55,122900.0,44.0914,44.0914,44.0573,44.0709,122900.0
2012-02-15 14:35:00,64.55,64.55,64.5,64.5,92000.0,44.0709,44.0709,44.0368,44.0368,92000.0
2012-02-15 14:40:00,64.5,64.51,64.47,64.5,80600.0,44.0368,44.0436,44.0163,44.0368,80600.0
2012-02-15 14:45:00,64.5,64.53,64.5,64.5,77300.0,44.0368,44.0573,44.0368,44.0368,77300.0
2012-02-15 14:50:00,64.5,64.53,64.5,64.5,86600.0,44.0368,44.0573,44.0368,44.0368,86600.0
2012-02-15 14:55:00,64.51,64.51,64.42,64.42,154600.0,44.0436,44.0436,43.9822,43.9822,154600.0
2012-02-15 15:00:00,64.42,64.48,64.42,64.45,119200.0,43.9822,44.0231,43.9822,44.0027,119200.0
2012-02-15 15:05:00,64.44,64.48,64.44,64.45,151300.0,43.9958,44.0231,43.9958,44.0027,151300.0
2012-02-15 15:10:00,64.46,64.47,64.45,64.47,137200.0,44.0095,44.0163,44.0027,44.0163,137200.0
2012-02-15 15:15:00,64.47,64.52,64.46,64.51,153800.0,44.0163,44.0505,44.0095,44.0436,153800.0
2012-02-15 15:20:00,64.52,64.52,64.49,64.49,103000.0,44.0505,44.0505,44.03,44.03,103000.0
2012-02-15 15:25:00,64.5,64.52,64.48,64.5,125500.0,44.0368,44.0505,44.0231,44.0368,125500.0
2012-02-15 15:30:00,64.49,64.51,64.47,64.47,166100.0,44.03,44.0436,44.0163,44.0163,166100.0
2012-02-15 15:35:00,64.48,64.5,64.47,64.5,101000.0,44.0231,44.0368,44.0163,44.0368,101000.0
2012-02-15 15:40:00,64.5,64.54,64.48,64.53,201100.0,44.0368,44.0641,44.0231,44.0573,201100.0
2012-02-15 15:45:00,64.54,64.58,64.53,64.56,226500.0,44.0641,44.0914,44.0573,44.0778,226500.0
2012-02-15 15:50:00,64.55,64.57,64.51,64.51,204300.0,44.0709,44.0846,44.0436,44.0436,204300.0
2012-02-15 15:55:00,64.51,64.54,64.46,64.53,464500.0,44.0436,44.0641,44.0095,44.0573,464500.0
2012-02-16 09:30:00,64.78,64.82,64.65,64.75,240000.0,44.228,44.2553,44.1392,44.2075,240000.0
2012-02-16 09:35:00,64.75,64.85,64.73,64.84,88700.0,44.2075,44.2758,44.1938,44.2689,88700.0
2012-02-16 09:40:00,64.85,64.91,64.84,64.9,106300.0,44.2758,44.3167,44.2689,44.3099,106300.0
2012-02-16 09:45:00,64.91,64.91,64.77,64.87,166900.0,44.3167,44.3167,44.2211,44.2894,166900.0
2012-02-16 09:50:00,64.88,64.89,64.81,64.81,158300.0,44.2962,44.3031,44.2485,44.2485,158300.0
2012-02-16 09:55:00,64.81,64.85,64.7,64.82,209700.0,44.2485,44.2758,44.1734,44.2553,209700.0
2012-02-16 10:00:00,64.81,64.91,64.8,64.88,236000.0,44.2485,44.3167,44.2416,44.2962,236000.0
2012-02-16 10:05:00,64.88,64.92,64.85,64.89,113100.0,44.2962,44.3236,44.2758,44.3031,113100.0
2012-02-16 10:10:00,64.89,64.95,64.89,64.93,168900.0,44.3031,44.344,44.3031,44.3304,168900.0
2012-02-16 10:15:00,64.94,64.94,64.87,64.9,108800.0,44.3372,44.3372,44.2894,44.3099,108800.0
2012-02-16 10:20:00,64.9,64.93,64.87,64.87,84700.0,44.3099,44.3304,44.2894,44.2894,84700.0
2012-02-16 10:25:00,64.87,64.92,64.86,64.91,91700.0,44.2894,44.3236,44.2826,44.3167,91700.0
2012-02-16 10:30:00,64.91,64.93,64.85,64.87,108700.0,44.3167,44.3304,44.2758,44.2894,108700.0
2012-02-16 10:35:00,64.87,64.9,64.86,64.89,86700.0,44.2894,44.3099,44.2826,44.3031,86700.0
2012-02-16 10:40:00,64.9,64.9,64.85,64.86,75400.0,44.3099,44.3099,44.2758,44.2826,75400.0
2012-02-16 10:45:00,64.86,64.87,64.82,64.82,65100.0,44.2826,44.2894,44.2553,44.2553,65100.0
2012-02-16 10:50:00,64.83,64.88,64.81,64.87,93500.0,44.2621,44.2962,44.2485,44.2894,93500.0
2012-02-16 10:55:00,64.87,64.89,64.85,64.89,69200.0,44.2894,44.3031,44.2758,44.3031,69200.0
2012-02-16 11:00:00,64.89,64.92,64.87,64.87,61500.0,44.3031,44.3236,44.2894,44.2894,61500.0
2012-02-16 11:05:00,64.88,64.91,64.85,64.88,145500.0,44.2962,44.3167,44.2758,44.2962,145500.0
2012-02-16 11:10:00,64.89,64.95,64.89,64.94,129800.0,44.3031,44.344,44.3031,44.3372,129800.0
2012-02-16 11:15:00,64.95,64.98,64.94,64.97,167800.0,44.344,44.3645,44.3372,44.3577,167800.0
2012-02-16 11:20:00,64.97,64.99,64.96,64.97,198700.0,44.3577,44.3713,44.3509,44.3577,198700.0
2012-02-16 11:25:00,64.97,64.99,64.96,64.97,105400.0,44.3577,44.3713,44.3509,44.3577,105400.0
2012-02-16 11:30:00,64.98,64.99,64.97,64.98,76700.0,44.3645,44.3713,44.3577,44.3645,76700.0
2012-02-16 11:35:00,64.99,65.05,64.96,65.02,532700.0,44.3713,44.4123,44.3509,44.3918,532700.0
2012-02-16 11:40:00,65.02,65.1,65.0,65.09,101200.0,44.3918,44.4464,44.3782,44.4396,101200.0
2012-02-16 11:45:00,65.1,65.12,65.03,65.03,106800.0,44.4464,44.4601,44.3987,44.3987,106800.0
2012-02-16 11:50:00,65.03,65.07,65.0,65.06,209900.0,44.3987,44.426,44.3782,44.4191,209900.0
2012-02-16 11:55:00,65.07,65.11,65.06,65.11,97900.0,44.426,44.4533,44.4191,44.4533,97900.0
2012-02-16 12:00:00,65.11,65.11,65.08,65.09,91400.0,44.4533,44.4533,44.4328,44.4396,91400.0
2012-02-16 12:05:00,65.1,65.12,65.07,65.07,72100.0,44.4464,44.4601,44.426,44.426,72100.0
2012-02-16 12:10:00,65.08,65.12,65.07,65.12,115500.0,44.4328,44.4601,44.426,44.4601,115500.0
2012-02-16 12:15:00,65.12,65.15,65.1,65.15,112300.0,44.4601,44.4806,44.4464,44.4806,112300.0
2012-02-16 12:20:00,65.15,65.25,65.15,65.23,147500.0,44.4806,44.5489,44.4806,44.5352,147500.0
2012-02-16 12:25:00,65.23,65.24,65.2,65.23,78300.0,44.5352,44.542,44.5147,44.5352,78300.0
2012-02-16 12:30:00,65.23,65.24,65.17,65.2,84400.0,44.5352,44.542,44.4942,44.5147,84400.0
2012-02-16 12:35:00,65.2,65.2,65.18,65.19,38100.0,44.5147,44.5147,44.5011,44.5079,38100.0
2012-02-16 12:40:00,65.2,65.21,65.16,65.18,65300.0,44.5147,44.5215,44.4874,44.5011,65300.0
2012-02-16 12:45:00,65.18,65.18,65.1,65.11,72900.0,44.5011,44.5011,44.4464,44.4533,72900.0
2012-02-16 12:50:00,65.11,65.11,65.08,65.09,93400.0,44.4533,44.4533,44.4328,44.4396,93400.0
2012-02-16 12:55:00,65.09,65.12,65.08,65.11,70300.0,44.4396,44.4601,44.4328,44.4533,70300.0
2012-02-16 13:00:00,65.12,65.12,65.08,65.09,98300.0,44.4601,44.4601,44.4328,44.4396,98300.0
2012-02-16 13:05:00,65.09,65.09,65.03,65.06,60000.0,44.4396,44.4396,44.3987,44.4191,60000.0
2012-02-16 13:10:00,65.06,65.14,65.05,65.12,76900.0,44.4191,44.4738,44.4123,44.4601,76900.0
2012-02-16 13:15:00,65.13,65.17,65.13,65.15,44300.0,44.4669,44.4942,44.4669,44.4806,44300.0
2012-02-16 13:20:00,65.16,65.21,65.15,65.21,69900.0,44.4874,44.5215,44.4806,44.5215,69900.0
2012-02-16 13:25:00,65.21,65.22,65.2,65.2,66600.0,44.5215,44.5284,44.5147,44.5147,66600.0
2012-02-16 13:30:00,65.2,65.22,65.2,65.22,57400.0,44.5147,44.5284,44.5147,44.5284,57400.0
2012-02-16 13:35:00,65.22,65.25,65.21,65.23,98400.0,44.5284,44.5489,44.5215,44.5352,98400.0
2012-02-16 13:40:00,65.22,65.29,65.22,65.28,56700.0,44.5284,44.5762,44.5284,44.5693,56700.0
2012-02-16 13:45:00,65.29,65.3,65.28,65.29,70200.0,44.5762,44.583,44.5693,44.5762,70200.0
2012-02-16 13:50:00,65.3,65.3,65.28,65.29,112100.0,44.583,44.583,44.5693,44.5762,112100.0
2012-02-16 13:55:00,65.3,65.32,65.3,65.31,132500.0,44.583,44.5967,44.583,44.5898,132500.0
2012-02-16 14:00:00,65.31,65.32,65.3,65.3,68100.0,44.5898,44.5967,44.583,44.583,68100.0
2012-02-16 14:05:00,65.3,65.33,65.3,65.3,141500.0,44.583,44.6035,44.583,44.583,141500.0
2012-02-16 14:10:00,65.31,65.31,65.27,65.28,68600.0,44.5898,44.5898,44.5625,44.5693,68600.0
2012-02-16 14:15:00,65.28,65.3,65.27,65.29,80600.0,44.5693,44.583,44.5625,44.5762,80600.0
2012-02-16 14:20:00,65.3,65.33,65.28,65.31,74000.0,44.583,44.6035,44.5693,44.5898,74000.0
2012-02-16 14:25:00,65.32,65.35,65.3,65.35,67900.0,44.5967,44.6171,44.583,44.6171,67900.0
2012-02-16 14:30:00,65.35,65.35,65.26,65.27,99000.0,44.6171,44.6171,44.5557,44.5625,99000.0
2012-02-16 14:35:00,65.27,65.31,65.24,65.29,127300.0,44.5625,44.5898,44.542,44.5762,127300.0
2012-02-16 14:40:00,65.29,65.34,65.27,65.34,82200.0,44.5762,44.6103,44.5625,44.6103,82200.0
2012-02-16 14:45:00,65.34,65.4,65.28,65.28,184600.0,44.6103,44.6513,44.5693,44.5693,184600.0
2012-02-16 14:50:00,65.29,65.3,65.22,65.3,189200.0,44.5762,44.583,44.5284,44.583,189200.0
2012-02-16 14:55:00,65.3,65.3,65.27,65.27,34300.0,44.583,44.583,44.5625,44.5625,34300.0
2012-02-16 15:00:00,65.28,65.29,65.26,65.27,91100.0,44.5693,44.5762,44.5557,44.5625,91100.0
2012-02-16 15:05:00,65.28,65.33,65.25,65.33,144900.0,44.5693,44.6035,44.5489,44.6035,144900.0
2012-02-16 15:10:00,65.33,65.39,65.32,65.32,243100.0,44.6035,44.6444,44.5967,44.5967,243100.0
2012-02-16 15:15:00,65.32,65.34,65.3,65.33,63700.0,44.5967,44.6103,44.583,44.6035,63700.0
2012-02-16 15:20:00,65.33,65.34,65.28,65.29,112600.0,44.6035,44.6103,44.5693,44.5762,112600.0
2012-02-16 15:25:00,65.29,65.29,65.25,65.27,76900.0,44.5762,44.5762,44.5489,44.5625,76900.0
2012-02-16 15:30:00,65.27,65.31,65.24,65.24,143500.0,44.5625,44.5898,44.542,44.542,143500.0
2012-02-16 15:35:00,65.24,65.26,65.2,65.23,158100.0,44.542,44.5557,44.5147,44.5352,158100.0
2012-02-16 15:40:00,65.24,65.25,65.21,65.25,111400.0,44.542,44.5489,44.5215,44.5489,111400.0
2012-02-16 15:45:00,65.25,65.3,65.25,65.27,300500.0,44.5489,44.583,44.5489,44.5625,300500.0
2012-02-16 15:50:00,65.28,65.29,65.24,65.27,251600.0,44.5693,44.5762,44.542,44.5625,251600.0
2012-02-16 15:55:00,65.26,65.27,65.17,65.19,541500.0,44.5557,44.5625,44.4942,44.5079,541500.0
2012-02-17 09:30:00,65.49,65.54,65.31,65.45,2166500.0,44.7127,44.7469,44.5898,44.6854,2166500.0
2012-02-17 09:35:00,65.45,65.46,65.27,65.36,140600.0,44.6854,44.6922,44.5625,44.624,140600.0
2012-02-17 09:40:00,65.36,65.43,65.35,65.42,102900.0,44.624,44.6718,44.6171,44.6649,102900.0
2012-02-17 09:45:00,65.44,65.44,65.27,65.27,177000.0,44.6786,44.6786,44.5625,44.5625,177000.0
2012-02-17 09:50:00,65.27,65.29,65.16,65.16,123100.0,44.5625,44.5762,44.4874,44.4874,123100.0
2012-02-17 09:55:00,65.17,65.19,64.97,64.98,192100.0,44.4942,44.5079,44.3577,44.3645,192100.0
2012-02-17 10:00:00,64.98,65.06,64.93,64.94,169400.0,44.3645,44.4191,44.3304,44.3372,169400.0
2012-02-17 10:05:00,64.94,64.96,64.92,64.94,121600.0,44.3372,44.3509,44.3236,44.3372,121600.0
2012-02-17 10:10:00,64.94,65.1,64.94,65.08,99600.0,44.3372,44.4464,44.3372,44.4328,99600.0
2012-02-17 10:15:00,65.07,65.09,65.02,65.03,137600.0,44.426,44.4396,44.3918,44.3987,137600.0
2012-02-17 10:20:00,65.04,65.04,64.96,65.04,102400.0,44.4055,44.4055,44.3509,44.4055,102400.0
2012-02-17 10:25:00,65.04,65.05,64.99,65.02,60300.0,44.4055,44.4123,44.3713,44.3918,60300.0
2012-02-17 10:30:00,65.01,65.03,64.98,64.99,49500.0,44.385,44.3987,44.3645,44.3713,49500.0
2012-02-17 10:35:00,64.99,65.01,64.96,64.98,50900.0,44.3713,44.385,44.3509,44.3645,50900.0
2012-02-17 10:40:00,64.99,65.07,64.99,65.07,45000.0,44.3713,44.426,44.3713,44.426,45000.0
2012-02-17 10:45:00,65.06,65.07,65.0,65.02,89600.0,44.4191,44.426,44.3782,44.3918,89600.0
2012-02-17 10:50:00,65.01,65.03,65.01,65.03,36000.0,44.385,44.3987,44.385,44.3987,36000.0
2012-02-17 10:55:00,65.02,65.03,64.95,64.96,100500.0,44.3918,44.3987,44.344,44.3509,100500.0
2012-02-17 11:00:00,64.96,64.99,64.95,64.98,90500.0,44.3509,44.3713,44.344,44.3645,90500.0
2012-02-17 11:05:00,64.98,65.05,64.96,65.05,169500.0,44.3645,44.4123,44.3509,44.4123,169500.0
2012-02-17 11:10:00,65.04,65.07,65.04,65.07,48300.0,44.4055,44.426,44.4055,44.426,48300.0
2012-02-17 11:15:00,65.06,65.1,65.06,65.09,59600.0,44.4191,44.4464,44.4191,44.4396,59600.0
2012-02-17 11:20:00,65.09,65.1,65.03,65.08,65300.0,44.4396,44.4464,44.3987,44.4328,65300.0
2012-02-17 11:25:00,65.08,65.1,65.03,65.1,42000.0,44.4328,44.4464,44.3987,44.4464,42000.0
2012-02-17 11:30:00,65.09,65.15,65.09,65.13,70900.0,44.4396,44.4806,44.4396,44.4669,70900.0
2012-02-17 11:35:00,65.12,65.14,65.1,65.11,64100.0,44.4601,44.4738,44.4464,44.4533,64100.0
2012-02-17 11:40:00,65.1,65.13,65.1,65.13,25400.0,44.4464,44.4669,44.4464,44.4669,25400.0
2012-02-17 11:45:00,65.12,65.13,65.1,65.12,54100.0,44.4601,44.4669,44.4464,44.4601,54100.0
2012-02-17 11:50:00,65.13,65.13,65.11,65.12,28000.0,44.4669,44.4669,44.4533,44.4601,28000.0
2012-02-17 11:55:00,65.12,65.13,65.11,65.13,19300.0,44.4601,44.4669,44.4533,44.4669,19300.0
2012-02-17 12:00:00,65.13,65.13,65.12,65.13,21500.0,44.4669,44.4669,44.4601,44.4669,21500.0
2012-02-17 12:05:00,65.12,65.14,65.12,65.14,32500.0,44.4601,44.4738,44.4601,44.4738,32500.0
2012-02-17 12:10:00,65.13,65.19,65.13,65.18,90200.0,44.4669,44.5079,44.4669,44.5011,90200.0
2012-02-17 12:15:00,65.18,65.21,65.17,65.21,63000.0,44.5011,44.5215,44.4942,44.5215,63000.0
2012-02-17 12:20:00,65.2,65.2,65.15,65.16,52700.0,44.5147,44.5147,44.4806,44.4874,52700.0
2012-02-17 12:25:00,65.15,65.16,65.15,65.16,38500.0,44.4806,44.4874,44.4806,44.4874,38500.0
2012-02-17 12:30:00,65.16,65.16,65.15,65.16,37900.0,44.4874,44.4874,44.4806,44.4874,37900.0
2012-02-17 12:35:00,65.16,65.19,65.15,65.19,44600.0,44.4874,44.5079,44.4806,44.5079,44600.0
2012-02-17 12:40:00,65.19,65.21,65.18,65.18,45600.0,44.5079,44.5215,44.5011,44.5011,45600.0
2012-02-17 12:45:00,65.18,65.18,65.13,65.16,64500.0,44.5011,44.5011,44.4669,44.4874,64500.0
2012-02-17 12:50:00,65.15,65.16,65.11,65.16,39300.0,44.4806,44.4874,44.4533,44.4874,39300.0
2012-02-17 12:55:00,65.16,65.16,65.11,65.16,63700.0,44.4874,44.4874,44.4533,44.4874,63700.0
2012-02-17 13:00:00,65.16,65.16,65.12,65.13,21500.0,44.4874,44.4874,44.4601,44.4669,21500.0
2012-02-17 13:05:00,65.12,65.14,65.11,65.13,36900.0,44.4601,44.4738,44.4533,44.4669,36900.0
2012-02-17 13:10:00,65.13,65.14,65.12,65.14,25800.0,44.4669,44.4738,44.4601,44.4738,25800.0
2012-02-17 13:15:00,65.13,65.14,65.12,65.12,35600.0,44.4669,44.4738,44.4601,44.4601,35600.0
2012-02-17 13:20:00,65.12,65.15,65.09,65.09,80200.0,44.4601,44.4806,44.4396,44.4396,80200.0
2012-02-17 13:25:00,65.09,65.1,65.04,65.04,46900.0,44.4396,44.4464,44.4055,44.4055,46900.0
2012-02-17 13:30:00,65.05,65.07,65.02,65.07,56600.0,44.4123,44.426,44.3918,44.426,56600.0
2012-02-17 13:35:00,65.06,65.1,65.06,65.1,39800.0,44.4191,44.4464,44.4191,44.4464,39800.0
2012-02-17 13:40:00,65.1,65.11,65.09,65.09,27700.0,44.4464,44.4533,44.4396,44.4396,27700.0
2012-02-17 13:45:00,65.1,65.1,65.07,65.07,22400.0,44.4464,44.4464,44.426,44.426,22400.0
2012-02-17 13:50:00,65.08,65.08,65.05,65.06,21600.0,44.4328,44.4328,44.4123,44.4191,21600.0
2012-02-17 13:55:00,65.06,65.08,65.05,65.07,44600.0,44.4191,44.4328,44.4123,44.426,44600.0
2012-02-17 14:00:00,65.08,65.1,65.07,65.1,33600.0,44.4328,44.4464,44.426,44.4464,33600.0
2012-02-17 14:05:00,65.1,65.11,65.09,65.11,19200.0,44.4464,44.4533,44.4396,44.4533,19200.0
2012-02-17 14:10:00,65.11,65.11,65.08,65.09,61800.0,44.4533,44.4533,44.4328,44.4396,61800.0
2012-02-17 14:15:00,65.08,65.08,65.04,65.04,45700.0,44.4328,44.4328,44.4055,44.4055,45700.0
2012-02-17 14:20:00,65.05,65.05,64.98,64.99,116200.0,44.4123,44.4123,44.3645,44.3713,116200.0
2012-02-17 14:25:00,64.98,65.0,64.98,64.98,55800.0,44.3645,44.3782,44.3645,44.3645,55800.0
2012-02-17 14:30:00,64.98,65.0,64.98,65.0,49300.0,44.3645,44.3782,44.3645,44.3782,49300.0
2012-02-17 14:35:00,64.99,65.0,64.99,65.0,34000.0,44.3713,44.3782,44.3713,44.3782,34000.0
2012-02-17 14:40:00,64.99,65.0,64.97,64.97,61400.0,44.3713,44.3782,44.3577,44.3577,61400.0
2012-02-17 14:45:00,64.97,65.0,64.96,65.0,62500.0,44.3577,44.3782,44.3509,44.3782,62500.0
2012-02-17 14:50:00,64.99,65.0,64.98,64.98,47200.0,44.3713,44.3782,44.3645,44.3645,47200.0
2012-02-17 14:55:00,64.99,64.99,64.96,64.96,58000.0,44.3713,44.3713,44.3509,44.3509,58000.0
2012-02-17 15:00:00,64.96,64.99,64.96,64.99,38500.0,44.3509,44.3713,44.3509,44.3713,38500.0
2012-02-17 15:05:00,64.99,65.0,64.98,64.99,87900.0,44.3713,44.3782,44.3645,44.3713,87900.0
2012-02-17 15:10:00,64.99,65.0,64.98,65.0,41600.0,44.3713,44.3782,44.3645,44.3782,41600.0
2012-02-17 15:15:00,64.99,65.0,64.98,65.0,83400.0,44.3713,44.3782,44.3645,44.3782,83400.0
2012-02-17 15:20:00,64.99,65.0,64.98,65.0,133200.0,44.3713,44.3782,44.3645,44.3782,133200.0
2012-02-17 15:25:00,64.99,65.0,64.99,65.0,156100.0,44.3713,44.3782,44.3713,44.3782,156100.0
2012-02-17 15:30:00,65.0,65.01,64.99,65.0,120500.0,44.3782,44.385,44.3713,44.3782,120500.0
2012-02-17 15:35:00,65.0,65.0,64.98,64.99,181100.0,44.3782,44.3782,44.3645,44.3713,181100.0
2012-02-17 15:40:00,65.0,65.03,65.0,65.02,228300.0,44.3782,44.3987,44.3782,44.3918,228300.0
2012-02-17 15:45:00,65.02,65.03,64.98,65.0,243700.0,44.3918,44.3987,44.3645,44.3782,243700.0
2012-02-17 15:50:00,64.99,65.02,64.97,65.02,226600.0,44.3713,44.3918,44.3577,44.3918,226600.0
2012-02-17 15:55:00,65.02,65.02,64.9,64.91,928000.0,44.3918,44.3918,44.3099,44.3167,928000.0
2012-02-21 09:30:00,64.99,65.07,64.92,64.94,308700.0,44.3713,44.426,44.3236,44.3372,308700.0
2012-02-21 09:35:00,64.94,64.94,64.77,64.79,153200.0,44.3372,44.3372,44.2211,44.2348,153200.0
2012-02-21 09:40:00,64.78,64.82,64.71,64.71,149200.0,44.228,44.2553,44.1802,44.1802,149200.0
2012-02-21 09:45:00,64.72,64.87,64.7,64.7,228600.0,44.187,44.2894,44.1734,44.1734,228600.0
2012-02-21 09:50:00,64.71,64.75,64.7,64.73,106900.0,44.1802,44.2075,44.1734,44.1938,106900.0
2012-02-21 09:55:00,64.73,64.76,64.6,64.61,261400.0,44.1938,44.2143,44.1051,44.1119,261400.0
2012-02-21 10:00:00,64.6,64.62,64.56,64.57,157600.0,44.1051,44.1187,44.0778,44.0846,157600.0
2012-02-21 10:05:00,64.57,64.62,64.55,64.61,109300.0,44.0846,44.1187,44.0709,44.1119,109300.0
2012-02-21 10:10:00,64.62,64.62,64.58,64.58,162900.0,44.1187,44.1187,44.0914,44.0914,162900.0
2012-02-21 10:15:00,64.59,64.61,64.56,64.6,77700.0,44.0982,44.1119,44.0778,44.1051,77700.0
2012-02-21 10:20:00,64.6,64.61,64.58,64.59,103400.0,44.1051,44.1119,44.0914,44.0982,103400.0
2012-02-21 10:25:00,64.6,64.6,64.54,64.57,98700.0,44.1051,44.1051,44.0641,44.0846,98700.0
2012-02-21 10:30:00,64.58,64.59,64.53,64.59,70300.0,44.0914,44.0982,44.0573,44.0982,70300.0
2012-02-21 10:35:00,64.58,64.59,64.54,64.58,149100.0,44.0914,44.0982,44.0641,44.0914,149100.0
2012-02-21 10:40:00,64.58,64.59,64.55,64.57,127900.0,44.0914,44.0982,44.0709,44.0846,127900.0
2012-02-21 10:45:00,64.57,64.57,64.46,64.49,213100.0,44.0846,44.0846,44.0095,44.03,213100.0
2012-02-21 10:50:00,64.49,64.54,64.49,64.53,89200.0,44.03,44.0641,44.03,44.0573,89200.0
2012-02-21 10:55:00,64.53,64.61,64.53,64.6,77200.0,44.0573,44.1119,44.0573,44.1051,77200.0
2012-02-21 11:00:00,64.6,64.61,64.59,64.6,175900.0,44.1051,44.1119,44.0982,44.1051,175900.0
2012-02-21 11:05:00,64.6,64.62,64.6,64.61,56500.0,44.1051,44.1187,44.1051,44.1119,56500.0
2012-02-21 11:10:00,64.61,64.63,64.57,64.57,96300.0,44.1119,44.1256,44.0846,44.0846,96300.0
2012-02-21 11:15:00,64.57,64.61,64.55,64.59,92000.0,44.0846,44.1119,44.0709,44.0982,92000.0
2012-02-21 11:20:00,64.6,64.62,64.59,64.62,89500.0,44.1051,44.1187,44.0982,44.1187,89500.0
2012-02-21 11:25:00,64.62,64.71,64.61,64.69,91400.0,44.1187,44.1802,44.1119,44.1665,91400.0
2012-02-21 11:30:00,64.68,64.72,64.67,64.67,76900.0,44.1597,44.187,44.1529,44.1529,76900.0
2012-02-21 11:35:00,64.67,64.68,64.66,64.66,78800.0,44.1529,44.1597,44.146,44.146,78800.0
2012-02-21 11:40:00,64.66,64.67,64.6,64.6,87800.0,44.146,44.1529,44.1051,44.1051,87800.0
2012-02-21 11:45:00,64.6,64.64,64.6,64.63,59400.0,44.1051,44.1324,44.1051,44.1256,59400.0
2012-02-21 11:50:00,64.63,64.66,64.59,64.62,131400.0,44.1256,44.146,44.0982,44.1187,131400.0
2012-02-21 11:55:00,64.63,64.67,64.62,64.64,108200.0,44.1256,44.1529,44.1187,44.1324,108200.0
2012-02-21 12:00:00,64.64,64.68,64.63,64.66,42300.0,44.1324,44.1597,44.1256,44.146,42300.0
2012-02-21 12:05:00,64.67,64.68,64.65,64.66,99000.0,44.1529,44.1597,44.1392,44.146,99000.0
2012-02-21 12:10:00,64.66,64.68,64.64,64.66,50600.0,44.146,44.1597,44.1324,44.146,50600.0
2012-02-21 12:15:00,64.67,64.68,64.64,64.66,47700.0,44.1529,44.1597,44.1324,44.146,47700.0
2012-02-21 12:20:00,64.66,64.66,64.61,64.66,61100.0,44.146,44.146,44.1119,44.146,61100.0
2012-02-21 12:25:00,64.67,64.69,64.66,64.67,48500.0,44.1529,44.1665,44.146,44.1529,48500.0
2012-02-21 12:30:00,64.67,64.7,64.66,64.68,51300.0,44.1529,44.1734,44.146,44.1597,51300.0
2012-02-21 12:35:00,64.68,64.7,64.68,64.69,37800.0,44.1597,44.1734,44.1597,44.1665,37800.0
2012-02-21 12:40:00,64.7,64.7,64.68,64.68,22500.0,44.1734,44.1734,44.1597,44.1597,22500.0
2012-02-21 12:45:00,64.68,64.72,64.68,64.71,21400.0,44.1597,44.187,44.1597,44.1802,21400.0
2012-02-21 12:50:00,64.71,64.73,64.71,64.71,28600.0,44.1802,44.1938,44.1802,44.1802,28600.0
2012-02-21 12:55:00,64.71,64.75,64.71,64.75,20700.0,44.1802,44.2075,44.1802,44.2075,20700.0
2012-02-21 13:00:00,64.75,64.75,64.72,64.75,36300.0,44.2075,44.2075,44.187,44.2075,36300.0
2012-02-21 13:05:00,64.75,64.77,64.75,64.77,38300.0,44.2075,44.2211,44.2075,44.2211,38300.0
2012-02-21 13:10:00,64.77,64.78,64.76,64.78,41300.0,44.2211,44.228,44.2143,44.228,41300.0
2012-02-21 13:15:00,64.78,64.78,64.71,64.72,43100.0,44.228,44.228,44.1802,44.187,43100.0
2012-02-21 13:20:00,64.71,64.72,64.7,64.7,16600.0,44.1802,44.187,44.1734,44.1734,16600.0
2012-02-21 13:25:00,64.7,64.72,64.67,64.68,55200.0,44.1734,44.187,44.1529,44.1597,55200.0
2012-02-21 13:30:00,64.68,64.68,64.67,64.67,18200.0,44.1597,44.1597,44.1529,44.1529,18200.0
2012-02-21 13:35:00,64.68,64.68,64.64,64.64,50900.0,44.1597,44.1597,44.1324,44.1324,50900.0
2012-02-21 13:40:00,64.64,64.65,64.62,64.63,57900.0,44.1324,44.1392,44.1187,44.1256,57900.0
2012-02-21 13:45:00,64.64,64.64,64.61,64.62,33500.0,44.1324,44.1324,44.1119,44.1187,33500.0
2012-02-21 13:50:00,64.62,64.63,64.6,64.63,44900.0,44.1187,44.1256,44.1051,44.1256,44900.0
2012-02-21 13:55:00,64.62,64.64,64.59,64.59,58500.0,44.1187,44.1324,44.0982,44.0982,58500.0
2012-02-21 14:00:00,64.6,64.61,64.59,64.6,31200.0,44.1051,44.1119,44.0982,44.1051,31200.0
2012-02-21 14:05:00,64.6,64.61,64.58,64.59,53900.0,44.1051,44.1119,44.0914,44.0982,53900.0
2012-02-21 14:10:00,64.59,64.59,64.5,64.52,103200.0,44.0982,44.0982,44.0368,44.0505,103200.0
2012-02-21 14:15:00,64.52,64.55,64.48,64.52,113400.0,44.0505,44.0709,44.0231,44.0505,113400.0
2012-02-21 14:20:00,64.52,64.52,64.49,64.51,56600.0,44.0505,44.0505,44.03,44.0436,56600.0
2012-02-21 14:25:00,64.51,64.51,64.45,64.49,82300.0,44.0436,44.0436,44.0027,44.03,82300.0
2012-02-21 14:30:00,64.49,64.51,64.48,64.5,57300.0,44.03,44.0436,44.0231,44.0368,57300.0
2012-02-21 14:35:00,64.5,64.5,64.45,64.47,102500.0,44.0368,44.0368,44.0027,44.0163,102500.0
2012-02-21 14:40:00,64.47,64.49,64.47,64.48,67700.0,44.0163,44.03,44.0163,44.0231,67700.0
2012-02-21 14:45:00,64.49,64.49,64.46,64.46,55200.0,44.03,44.03,44.0095,44.0095,55200.0
2012-02-21 14:50:00,64.46,64.47,64.38,64.38,78000.0,44.0095,44.0163,43.9549,43.9549,78000.0
2012-02-21 14:55:00,64.38,64.42,64.37,64.41,81500.0,43.9549,43.9822,43.948,43.9754,81500.0
2012-02-21 15:00:00,64.41,64.42,64.41,64.42,67000.0,43.9754,43.9822,43.9754,43.9822,67000.0
2012-02-21 15:05:00,64.42,64.45,64.4,64.4,109200.0,43.9822,44.0027,43.9685,43.9685,109200.0
2012-02-21 15:10:00,64.41,64.42,64.4,64.42,64000.0,43.9754,43.9822,43.9685,43.9822,64000.0
2012-02-21 15:15:00,64.42,64.42,64.39,64.41,119300.0,43.9822,43.9822,43.9617,43.9754,119300.0
2012-02-21 15:20:00,64.42,64.46,64.41,64.44,79100.0,43.9822,44.0095,43.9754,43.9958,79100.0
2012-02-21 15:25:00,64.43,64.44,64.35,64.43,103700.0,43.989,43.9958,43.9344,43.989,103700.0
2012-02-21 15:30:00,64.42,64.46,64.41,64.42,118700.0,43.9822,44.0095,43.9754,43.9822,118700.0
2012-02-21 15:35:00,64.42,64.47,64.41,64.46,120500.0,43.9822,44.0163,43.9754,44.0095,120500.0
2012-02-21 15:40:00,64.47,64.53,64.46,64.47,173900.0,44.0163,44.0573,44.0095,44.0163,173900.0
2012-02-21 15:45:00,64.47,64.52,64.47,64.52,210000.0,44.0163,44.0505,44.0163,44.0505,210000.0
2012-02-21 15:50:00,64.51,64.52,64.4,64.48,267800.0,44.0436,44.0505,43.9685,44.0231,267800.0
2012-02-21 15:55:00,64.48,64.53,64.42,64.44,1027500.0,44.0231,44.0573,43.9822,43.9958,1027500.0
2012-02-22 09:30:00,64.24,64.39,64.24,64.34,205600.0,43.8593,43.9617,43.8593,43.9276,205600.0
2012-02-22 09:35:00,64.35,64.43,64.35,64.36,100600.0,43.9344,43.989,43.9344,43.9412,100600.0
2012-02-22 09:40:00,64.36,64.36,64.28,64.29,78100.0,43.9412,43.9412,43.8866,43.8934,78100.0
2012-02-22 09:45:00,64.29,64.3,64.21,64.22,270100.0,43.8934,43.9003,43.8388,43.8456,270100.0
2012-02-22 09:50:00,64.22,64.23,64.17,64.18,76300.0,43.8456,43.8525,43.8115,43.8183,76300.0
2012-02-22 09:55:00,64.18,64.42,64.17,64.42,282500.0,43.8183,43.9822,43.8115,43.9822,282500.0
2012-02-22 10:00:00,64.4,64.44,64.25,64.25,190100.0,43.9685,43.9958,43.8661,43.8661,190100.0
2012-02-22 10:05:00,64.25,64.28,64.22,64.22,113700.0,43.8661,43.8866,43.8456,43.8456,113700.0
2012-02-22 10:10:00,64.22,64.31,64.22,64.31,70200.0,43.8456,43.9071,43.8456,43.9071,70200.0
2012-02-22 10:15:00,64.3,64.37,64.28,64.28,72400.0,43.9003,43.948,43.8866,43.8866,72400.0
2012-02-22 10:20:00,64.27,64.3,64.27,64.28,72400.0,43.8798,43.9003,43.8798,43.8866,72400.0
2012-02-22 10:25:00,64.28,64.37,64.28,64.33,69600.0,43.8866,43.948,43.8866,43.9207,69600.0
2012-02-22 10:30:00,64.33,64.4,64.33,64.39,83600.0,43.9207,43.9685,43.9207,43.9617,83600.0
2012-02-22 10:35:00,64.39,64.4,64.33,64.37,66400.0,43.9617,43.9685,43.9207,43.948,66400.0
2012-02-22 10:40:00,64.37,64.4,64.36,64.37,51700.0,43.948,43.9685,43.9412,43.948,51700.0
2012-02-22 10:45:00,64.37,64.47,64.37,64.47,121400.0,43.948,44.0163,43.948,44.0163,121400.0
2012-02-22 10:50:00,64.47,64.54,64.47,64.47,81800.0,44.0163,44.0641,44.0163,44.0163,81800.0
2012-02-22 10:55:00,64.47,64.49,64.44,64.45,69500.0,44.0163,44.03,43.9958,44.0027,69500.0
2012-02-22 11:00:00,64.45,64.47,64.41,64.47,62000.0,44.0027,44.0163,43.9754,44.0163,62000.0
2012-02-22 11:05:00,64.47,64.5,64.46,64.46,59200.0,44.0163,44.0368,44.0095,44.0095,59200.0
2012-02-22 11:10:00,64.46,64.47,64.42,64.45,49400.0,44.0095,44.0163,43.9822,44.0027,49400.0
2012-02-22 11:15:00,64.45,64.47,64.41,64.45,98500.0,44.0027,44.0163,43.9754,44.0027,98500.0
2012-02-22 11:20:00,64.45,64.47,64.43,64.44,101200.0,44.0027,44.0163,43.989,43.9958,101200.0
2012-02-22 11:25:00,64.44,64.48,64.41,64.47,77800.0,43.9958,44.0231,43.9754,44.0163,77800.0
2012-02-22 11:30:00,64.46,64.49,64.43,64.47,73600.0,44.0095,44.03,43.989,44.0163,73600.0
2012-02-22 11:35:00,64.48,64.5,64.44,64.47,78300.0,44.0231,44.0368,43.9958,44.0163,78300.0
2012-02-22 11:40:00,64.47,64.48,64.41,64.46,80800.0,44.0163,44.0231,43.9754,44.0095,80800.0
2012-02-22 11:45:00,64.46,64.53,64.45,64.5,58600.0,44.0095,44.0573,44.0027,44.0368,58600.0
2012-02-22 11:50:00,64.5,64.5,64.48,64.5,38700.0,44.0368,44.0368,44.0231,44.0368,38700.0
2012-02-22 11:55:00,64.49,64.51,64.48,64.5,52600.0,44.03,44.0436,44.0231,44.0368,52600.0
2012-02-22 12:00:00,64.5,64.51,64.47,64.49,49100.0,44.0368,44.0436,44.0163,44.03,49100.0
2012-02-22 12:05:00,64.5,64.58,64.49,64.56,105200.0,44.0368,44.0914,44.03,44.0778,105200.0
2012-02-22 12:10:00,64.55,64.58,64.55,64.56,53600.0,44.0709,44.0914,44.0709,44.0778,53600.0
2012-02-22 12:15:00,64.55,64.58,64.53,64.57,57400.0,44.0709,44.0914,44.0573,44.0846,57400.0
2012-02-22 12:20:00,64.57,64.58,64.54,64.55,51200.0,44.0846,44.0914,44.0641,44.0709,51200.0
2012-02-22 12:25:00,64.55,64.56,64.53,64.56,61600.0,44.0709,44.0778,44.0573,44.0778,61600.0
2012-02-22 12:30:00,64.55,64.58,64.55,64.58,27700.0,44.0709,44.0914,44.0709,44.0914,27700.0
2012-02-22 12:35:00,64.58,64.61,64.58,64.61,64700.0,44.0914,44.1119,44.0914,44.1119,64700.0
2012-02-22 12:40:00,64.61,64.63,64.6,64.61,80600.0,44.1119,44.1256,44.1051,44.1119,80600.0
2012-02-22 12:45:00,64.6,64.61,64.59,64.59,40400.0,44.1051,44.1119,44.0982,44.0982,40400.0
2012-02-22 12:50:00,64.6,64.66,64.59,64.65,103100.0,44.1051,44.146,44.0982,44.1392,103100.0
2012-02-22 12:55:00,64.65,64.67,64.64,64.64,79100.0,44.1392,44.1529,44.1324,44.1324,79100.0
2012-02-22 13:00:00,64.64,64.65,64.58,64.58,45300.0,44.1324,44.1392,44.0914,44.0914,45300.0
2012-02-22 13:05:00,64.59,64.62,64.58,64.62,49400.0,44.0982,44.1187,44.0914,44.1187,49400.0
2012-02-22 13:10:00,64.62,64.66,64.62,64.66,31400.0,44.1187,44.146,44.1187,44.146,31400.0
2012-02-22 13:15:00,64.66,64.68,64.65,64.67,91300.0,44.146,44.1597,44.1392,44.1529,91300.0
2012-02-22 13:20:00,64.67,64.69,64.67,64.68,33400.0,44.1529,44.1665,44.1529,44.1597,33400.0
2012-02-22 13:25:00,64.68,64.71,64.68,64.68,64800.0,44.1597,44.1802,44.1597,44.1597,64800.0
2012-02-22 13:30:00,64.68,64.69,64.66,64.68,46100.0,44.1597,44.1665,44.146,44.1597,46100.0
2012-02-22 13:35:00,64.68,64.68,64.64,64.65,31700.0,44.1597,44.1597,44.1324,44.1392,31700.0
2012-02-22 13:40:00,64.65,64.66,64.63,64.63,33900.0,44.1392,44.146,44.1256,44.1256,33900.0
2012-02-22 13:45:00,64.63,64.66,64.63,64.64,51800.0,44.1256,44.146,44.1256,44.1324,51800.0
2012-02-22 13:50:00,64.64,64.64,64.61,64.64,55300.0,44.1324,44.1324,44.1119,44.1324,55300.0
2012-02-22 13:55:00,64.64,64.64,64.6,64.61,36800.0,44.1324,44.1324,44.1051,44.1119,36800.0
2012-02-22 14:00:00,64.6,64.61,64.56,64.56,41200.0,44.1051,44.1119,44.0778,44.0778,41200.0
2012-02-22 14:05:00,64.56,64.57,64.54,64.54,32600.0,44.0778,44.0846,44.0641,44.0641,32600.0
2012-02-22 14:10:00,64.54,64.54,64.47,64.48,74700.0,44.0641,44.0641,44.0163,44.0231,74700.0
2012-02-22 14:15:00,64.48,64.57,64.47,64.56,122100.0,44.0231,44.0846,44.0163,44.0778,122100.0
2012-02-22 14:20:00,64.56,64.57,64.55,64.56,34100.0,44.0778,44.0846,44.0709,44.0778,34100.0
2012-02-22 14:25:00,64.56,64.57,64.54,64.55,53700.0,44.0778,44.0846,44.0641,44.0709,53700.0
2012-02-22 14:30:00,64.56,64.59,64.54,64.59,41700.0,44.0778,44.0982,44.0641,44.0982,41700.0
2012-02-22 14:35:00,64.59,64.61,64.57,64.58,47600.0,44.0982,44.1119,44.0846,44.0914,47600.0
2012-02-22 14:40:00,64.58,64.58,64.54,64.55,24900.0,44.0914,44.0914,44.0641,44.0709,24900.0
2012-02-22 14:45:00,64.54,64.56,64.53,64.55,54300.0,44.0641,44.0778,44.0573,44.0709,54300.0
2012-02-22 14:50:00,64.55,64.56,64.52,64.53,34900.0,44.0709,44.0778,44.0505,44.0573,34900.0
2012-02-22 14:55:00,64.54,64.54,64.52,64.53,22200.0,44.0641,44.0641,44.0505,44.0573,22200.0
2012-02-22 15:00:00,64.52,64.53,64.49,64.5,68800.0,44.0505,44.0573,44.03,44.0368,68800.0
2012-02-22 15:05:00,64.5,64.52,64.45,64.45,89900.0,44.0368,44.0505,44.0027,44.0027,89900.0
2012-02-22 15:10:00,64.45,64.52,64.45,64.51,89500.0,44.0027,44.0505,44.0027,44.0436,89500.0
2012-02-22 15:15:00,64.51,64.58,64.5,64.58,126500.0,44.0436,44.0914,44.0368,44.0914,126500.0
2012-02-22 15:20:00,64.57,64.6,64.56,64.56,55900.0,44.0846,44.1051,44.0778,44.0778,55900.0
2012-02-22 15:25:00,64.56,64.57,64.53,64.55,54600.0,44.0778,44.0846,44.0573,44.0709,54600.0
2012-02-22 15:30:00,64.55,64.56,64.5,64.5,65600.0,44.0709,44.0778,44.0368,44.0368,65600.0
2012-02-22 15:35:00,64.5,64.57,64.5,64.55,82400.0,44.0368,44.0846,44.0368,44.0709,82400.0
2012-02-22 15:40:00,64.55,64.59,64.53,64.56,120400.0,44.0709,44.0982,44.0573,44.0778,120400.0
2012-02-22 15:45:00,64.54,64.56,64.48,64.48,133500.0,44.0641,44.0778,44.0231,44.0231,133500.0
2012-02-22 15:50:00,64.48,64.49,64.41,64.42,147500.0,44.0231,44.03,43.9754,43.9822,147500.0
2012-02-22 15:55:00,64.42,64.46,64.41,64.44,306500.0,43.9822,44.0095,43.9754,43.9958,306500.0
2012-02-23 09:30:00,64.35,64.38,64.25,64.29,180000.0,43.9344,43.9549,43.8661,43.8934,180000.0
2012-02-23 09:35:00,64.28,64.47,64.27,64.45,89900.0,43.8866,44.0163,43.8798,44.0027,89900.0
2012-02-23 09:40:00,64.46,64.47,64.29,64.36,125000.0,44.0095,44.0163,43.8934,43.9412,125000.0
2012-02-23 09:45:00,64.35,64.37,64.33,64.34,66300.0,43.9344,43.948,43.9207,43.9276,66300.0
2012-02-23 09:50:00,64.33,64.37,64.33,64.35,59700.0,43.9207,43.948,43.9207,43.9344,59700.0
2012-02-23 09:55:00,64.36,64.47,64.35,64.47,62400.0,43.9412,44.0163,43.9344,44.0163,62400.0
2012-02-23 10:00:00,64.46,64.57,64.46,64.55,202100.0,44.0095,44.0846,44.0095,44.0709,202100.0
2012-02-23 10:05:00,64.55,64.67,64.53,64.66,129000.0,44.0709,44.1529,44.0573,44.146,129000.0
2012-02-23 10:10:00,64.66,64.67,64.55,64.65,136700.0,44.146,44.1529,44.0709,44.1392,136700.0
2012-02-23 10:15:00,64.65,64.7,64.64,64.65,95000.0,44.1392,44.1734,44.1324,44.1392,95000.0
2012-02-23 10:20:00,64.64,64.69,64.64,64.66,37200.0,44.1324,44.1665,44.1324,44.146,37200.0
2012-02-23 10:25:00,64.66,64.68,64.6,64.6,58600.0,44.146,44.1597,44.1051,44.1051,58600.0
2012-02-23 10:30:00,64.6,64.68,64.6,64.68,58800.0,44.1051,44.1597,44.1051,44.1597,58800.0
2012-02-23 10:35:00,64.67,64.75,64.66,64.74,80300.0,44.1529,44.2075,44.146,44.2007,80300.0
2012-02-23 10:40:00,64.74,64.76,64.6,64.61,107700.0,44.2007,44.2143,44.1051,44.1119,107700.0
2012-02-23 10:45:00,64.6,64.65,64.53,64.65,101200.0,44.1051,44.1392,44.0573,44.1392,101200.0
2012-02-23 10:50:00,64.65,64.86,64.64,64.86,133500.0,44.1392,44.2826,44.1324,44.2826,133500.0
2012-02-23 10:55:00,64.86,64.87,64.79,64.83,93100.0,44.2826,44.2894,44.2348,44.2621,93100.0
2012-02-23 11:00:00,64.81,64.82,64.74,64.76,102000.0,44.2485,44.2553,44.2007,44.2143,102000.0
2012-02-23 11:05:00,64.76,64.83,64.76,64.83,60100.0,44.2143,44.2621,44.2143,44.2621,60100.0
2012-02-23 11:10:00,64.83,64.88,64.82,64.84,122000.0,44.2621,44.2962,44.2553,44.2689,122000.0
2012-02-23 11:15:00,64.84,64.86,64.82,64.83,54500.0,44.2689,44.2826,44.2553,44.2621,54500.0
2012-02-23 11:20:00,64.84,64.87,64.8,64.87,62100.0,44.2689,44.2894,44.2416,44.2894,62100.0
2012-02-23 11:25:00,64.86,64.88,64.83,64.83,89200.0,44.2826,44.2962,44.2621,44.2621,89200.0
2012-02-23 11:30:00,64.83,64.9,64.8,64.9,120600.0,44.2621,44.3099,44.2416,44.3099,120600.0
2012-02-23 11:35:00,64.89,64.9,64.86,64.9,93500.0,44.3031,44.3099,44.2826,44.3099,93500.0
2012-02-23 11:40:00,64.9,64.93,64.87,64.87,161500.0,44.3099,44.3304,44.2894,44.2894,161500.0
2012-02-23 11:45:00,64.86,64.86,64.83,64.84,52600.0,44.2826,44.2826,44.2621,44.2689,52600.0
2012-02-23 11:50:00,64.85,64.89,64.84,64.86,93500.0,44.2758,44.3031,44.2689,44.2826,93500.0
2012-02-23 11:55:00,64.86,64.93,64.85,64.92,93800.0,44.2826,44.3304,44.2758,44.3236,93800.0
2012-02-23 12:00:00,64.93,64.93,64.88,64.89,47300.0,44.3304,44.3304,44.2962,44.3031,47300.0
2012-02-23 12:05:00,64.89,64.9,64.88,64.88,56600.0,44.3031,44.3099,44.2962,44.2962,56600.0
2012-02-23 12:10:00,64.88,64.9,64.88,64.9,30800.0,44.2962,44.3099,44.2962,44.3099,30800.0
2012-02-23 12:15:00,64.89,64.91,64.88,64.88,67300.0,44.3031,44.3167,44.2962,44.2962,67300.0
2012-02-23 12:20:00,64.88,64.96,64.88,64.94,80200.0,44.2962,44.3509,44.2962,44.3372,80200.0
2012-02-23 12:25:00,64.94,64.98,64.92,64.96,161600.0,44.3372,44.3645,44.3236,44.3509,161600.0
2012-02-23 12:30:00,64.96,65.03,64.95,65.03,217200.0,44.3509,44.3987,44.344,44.3987,217200.0
2012-02-23 12:35:00,65.03,65.2,65.02,65.19,727900.0,44.3987,44.5147,44.3918,44.5079,727900.0
2012-02-23 12:40:00,65.19,65.25,65.19,65.23,198300.0,44.5079,44.5489,44.5079,44.5352,198300.0
2012-02-23 12:45:00,65.23,65.33,65.18,65.3,305300.0,44.5352,44.6035,44.5011,44.583,305300.0
2012-02-23 12:50:00,65.31,65.47,65.3,65.45,344700.0,44.5898,44.6991,44.583,44.6854,344700.0
2012-02-23 12:55:00,65.45,65.45,65.3,65.34,147100.0,44.6854,44.6854,44.583,44.6103,147100.0
2012-02-23 13:00:00,65.33,65.34,65.14,65.19,160400.0,44.6035,44.6103,44.4738,44.5079,160400.0
2012-02-23 13:05:00,65.2,65.34,65.19,65.33,111400.0,44.5147,44.6103,44.5079,44.6035,111400.0
2012-02-23 13:10:00,65.33,65.63,65.32,65.61,404200.0,44.6035,44.8083,44.5967,44.7946,404200.0
2012-02-23 13:15:00,65.61,65.85,65.6,65.76,607900.0,44.7946,44.9585,44.7878,44.8971,607900.0
2012-02-23 13:20:00,65.77,65.88,65.75,65.87,403400.0,44.9039,44.979,44.8902,44.9722,403400.0
2012-02-23 13:25:00,65.87,65.96,65.82,65.92,479500.0,44.9722,45.0336,44.938,45.0063,479500.0
2012-02-23 13:30:00,65.92,65.98,65.89,65.98,558300.0,45.0063,45.0473,44.9858,45.0473,558300.0
2012-02-23 13:35:00,65.97,66.3,65.97,66.2,1536600.0,45.0404,45.2657,45.0404,45.1975,1536600.0
2012-02-23 13:40:00,66.2,66.21,65.95,66.0,413100.0,45.1975,45.2043,45.0268,45.0609,413100.0
2012-02-23 13:45:00,66.0,66.0,65.9,65.94,148200.0,45.0609,45.0609,44.9926,45.0199,148200.0
2012-02-23 13:50:00,65.95,65.95,65.9,65.91,160700.0,45.0268,45.0268,44.9926,44.9995,160700.0
2012-02-23 13:55:00,65.92,66.04,65.92,66.04,185600.0,45.0063,45.0882,45.0063,45.0882,185600.0
2012-02-23 14:00:00,66.03,66.1,65.96,65.97,231300.0,45.0814,45.1292,45.0336,45.0404,231300.0
2012-02-23 14:05:00,65.96,66.05,65.93,66.03,197300.0,45.0336,45.0951,45.0131,45.0814,197300.0
2012-02-23 14:10:00,66.02,66.06,66.0,66.02,151500.0,45.0746,45.1019,45.0609,45.0746,151500.0
2012-02-23 14:15:00,66.01,66.09,66.0,66.09,127700.0,45.0677,45.1224,45.0609,45.1224,127700.0
2012-02-23 14:20:00,66.09,66.22,66.08,66.19,358400.0,45.1224,45.2111,45.1155,45.1906,358400.0
2012-02-23 14:25:00,66.19,66.2,66.13,66.2,157400.0,45.1906,45.1975,45.1497,45.1975,157400.0
2012-02-23 14:30:00,66.19,66.2,66.14,66.17,166500.0,45.1906,45.1975,45.1565,45.177,166500.0
2012-02-23 14:35:00,66.18,66.25,66.17,66.23,185100.0,45.1838,45.2316,45.177,45.2179,185100.0
2012-02-23 14:40:00,66.23,66.31,66.23,66.31,275300.0,45.2179,45.2726,45.2179,45.2726,275300.0
2012-02-23 14:45:00,66.31,66.38,66.21,66.24,333600.0,45.2726,45.3204,45.2043,45.2248,333600.0
2012-02-23 14:50:00,66.24,66.25,66.09,66.13,327900.0,45.2248,45.2316,45.1224,45.1497,327900.0
2012-02-23 14:55:00,66.14,66.16,66.07,66.16,266400.0,45.1565,45.1702,45.1087,45.1702,266400.0
2012-02-23 15:00:00,66.16,66.16,66.1,66.11,277500.0,45.1702,45.1702,45.1292,45.136,277500.0
2012-02-23 15:05:00,66.11,66.12,66.0,66.08,292800.0,45.136,45.1428,45.0609,45.1155,292800.0
2012-02-23 15:10:00,66.08,66.15,66.07,66.12,207000.0,45.1155,45.1633,45.1087,45.1428,207000.0
2012-02-23 15:15:00,66.11,66.16,66.1,66.13,119100.0,45.136,45.1702,45.1292,45.1497,119100.0
2012-02-23 15:20:00,66.13,66.21,66.12,66.21,467600.0,45.1497,45.2043,45.1428,45.2043,467600.0
2012-02-23 15:25:00,66.21,66.37,66.2,66.37,307600.0,45.2043,45.3135,45.1975,45.3135,307600.0
2012-02-23 15:30:00,66.36,66.4,66.3,66.36,361400.0,45.3067,45.334,45.2657,45.3067,361400.0
2012-02-23 15:35:00,66.37,66.49,66.36,66.45,466200.0,45.3135,45.3955,45.3067,45.3681,466200.0
2012-02-23 15:40:00,66.44,66.55,66.44,66.46,421400.0,45.3613,45.4364,45.3613,45.375,421400.0
2012-02-23 15:45:00,66.46,66.55,66.43,66.55,501600.0,45.375,45.4364,45.3545,45.4364,501600.0
2012-02-23 15:50:00,66.55,66.57,66.4,66.44,894600.0,45.4364,45.4501,45.334,45.3613,894600.0
2012-02-23 15:55:00,66.44,66.46,66.39,66.42,1204400.0,45.3613,45.375,45.3272,45.3477,1204400.0
2012-02-24 09:30:00,66.72,66.87,66.6,66.86,1500000.0,45.5525,45.6549,45.4706,45.6481,1500000.0
2012-02-24 09:35:00,66.87,66.89,66.82,66.83,643800.0,45.6549,45.6686,45.6208,45.6276,643800.0
2012-02-24 09:40:00,66.84,66.84,66.52,66.61,328600.0,45.6344,45.6344,45.4159,45.4774,328600.0
2012-02-24 09:45:00,66.62,66.85,66.62,66.83,312400.0,45.4842,45.6412,45.4842,45.6276,312400.0
2012-02-24 09:50:00,66.83,66.9,66.83,66.9,382300.0,45.6276,45.6754,45.6276,45.6754,382300.0
2012-02-24 09:55:00,66.9,66.94,66.84,66.84,365600.0,45.6754,45.7027,45.6344,45.6344,365600.0
2012-02-24 10:00:00,66.84,66.95,66.8,66.86,417600.0,45.6344,45.7095,45.6071,45.6481,417600.0
2012-02-24 10:05:00,66.86,66.95,66.86,66.9,345400.0,45.6481,45.7095,45.6481,45.6754,345400.0
2012-02-24 10:10:00,66.89,66.9,66.83,66.85,145900.0,45.6686,45.6754,45.6276,45.6412,145900.0
2012-02-24 10:15:00,66.85,66.86,66.73,66.82,293800.0,45.6412,45.6481,45.5593,45.6208,293800.0
2012-02-24 10:20:00,66.81,66.87,66.74,66.86,227600.0,45.6139,45.6549,45.5661,45.6481,227600.0
2012-02-24 10:25:00,66.87,66.87,66.75,66.77,249300.0,45.6549,45.6549,45.573,45.5866,249300.0
2012-02-24 10:30:00,66.77,66.84,66.76,66.8,156000.0,45.5866,45.6344,45.5798,45.6071,156000.0
2012-02-24 10:35:00,66.81,66.89,66.79,66.88,261100.0,45.6139,45.6686,45.6003,45.6617,261100.0
2012-02-24 10:40:00,66.89,66.89,66.79,66.8,222500.0,45.6686,45.6686,45.6003,45.6071,222500.0
2012-02-24 10:45:00,66.8,66.8,66.7,66.8,159300.0,45.6071,45.6071,45.5388,45.6071,159300.0
2012-02-24 10:50:00,66.8,66.8,66.74,66.79,161400.0,45.6071,45.6071,45.5661,45.6003,161400.0
2012-02-24 10:55:00,66.78,66.8,66.77,66.77,127900.0,45.5935,45.6071,45.5866,45.5866,127900.0
2012-02-24 11:00:00,66.76,66.86,66.76,66.86,159300.0,45.5798,45.6481,45.5798,45.6481,159300.0
2012-02-24 11:05:00,66.86,66.92,66.82,66.92,240400.0,45.6481,45.689,45.6208,45.689,240400.0
2012-02-24 11:10:00,66.91,66.93,66.91,66.92,119600.0,45.6822,45.6959,45.6822,45.689,119600.0
2012-02-24 11:15:00,66.93,66.93,66.92,66.93,141100.0,45.6959,45.6959,45.689,45.6959,141100.0
2012-02-24 11:20:00,66.92,66.95,66.92,66.92,180800.0,45.689,45.7095,45.689,45.689,180800.0
2012-02-24 11:25:00,66.92,66.93,66.85,66.91,180600.0,45.689,45.6959,45.6412,45.6822,180600.0
2012-02-24 11:30:00,66.92,66.93,66.87,66.87,128100.0,45.689,45.6959,45.6549,45.6549,128100.0
2012-02-24 11:35:00,66.88,66.88,66.83,66.87,114400.0,45.6617,45.6617,45.6276,45.6549,114400.0
2012-02-24 11:40:00,66.88,66.88,66.8,66.84,145100.0,45.6617,45.6617,45.6071,45.6344,145100.0
2012-02-24 11:45:00,66.84,66.88,66.82,66.86,174700.0,45.6344,45.6617,45.6208,45.6481,174700.0
2012-02-24 11:50:00,66.85,66.93,66.83,66.91,234400.0,45.6412,45.6959,45.6276,45.6822,234400.0
2012-02-24 11:55:00,66.92,66.92,66.87,66.88,141600.0,45.689,45.689,45.6549,45.6617,141600.0
2012-02-24 12:00:00,66.87,66.88,66.83,66.84,69300.0,45.6549,45.6617,45.6276,45.6344,69300.0
2012-02-24 12:05:00,66.83,66.85,66.81,66.83,130300.0,45.6276,45.6412,45.6139,45.6276,130300.0
2012-02-24 12:10:00,66.84,66.85,66.8,66.85,155100.0,45.6344,45.6412,45.6071,45.6412,155100.0
2012-02-24 12:15:00,66.85,66.89,66.84,66.89,105100.0,45.6412,45.6686,45.6344,45.6686,105100.0
2012-02-24 12:20:00,66.89,66.94,66.88,66.92,226900.0,45.6686,45.7027,45.6617,45.689,226900.0
2012-02-24 12:25:00,66.92,66.93,66.81,66.82,254400.0,45.689,45.6959,45.6139,45.6208,254400.0
2012-02-24 12:30:00,66.83,66.84,66.8,66.8,216900.0,45.6276,45.6344,45.6071,45.6071,216900.0
2012-02-24 12:35:00,66.8,66.82,66.8,66.8,128500.0,45.6071,45.6208,45.6071,45.6071,128500.0
2012-02-24 12:40:00,66.81,66.83,66.79,66.81,265100.0,45.6139,45.6276,45.6003,45.6139,265100.0
2012-02-24 12:45:00,66.81,66.81,66.8,66.81,27200.0,45.6139,45.6139,45.6071,45.6139,27200.0
2012-02-24 12:50:00,66.81,66.83,66.8,66.82,120900.0,45.6139,45.6276,45.6071,45.6208,120900.0
2012-02-24 12:55:00,66.81,66.84,66.8,66.84,141900.0,45.6139,45.6344,45.6071,45.6344,141900.0
2012-02-24 13:00:00,66.84,66.87,66.81,66.82,113100.0,45.6344,45.6549,45.6139,45.6208,113100.0
2012-02-24 13:05:00,66.81,66.83,66.8,66.81,162300.0,45.6139,45.6276,45.6071,45.6139,162300.0
2012-02-24 13:10:00,66.82,66.86,66.81,66.81,172000.0,45.6208,45.6481,45.6139,45.6139,172000.0
2012-02-24 13:15:00,66.81,66.82,66.81,66.81,36700.0,45.6139,45.6208,45.6139,45.6139,36700.0
2012-02-24 13:20:00,66.81,66.82,66.8,66.8,62200.0,45.6139,45.6208,45.6071,45.6071,62200.0
2012-02-24 13:25:00,66.8,66.82,66.8,66.8,123800.0,45.6071,45.6208,45.6071,45.6071,123800.0
2012-02-24 13:30:00,66.8,66.81,66.8,66.8,166000.0,45.6071,45.6139,45.6071,45.6071,166000.0
2012-02-24 13:35:00,66.8,66.83,66.67,66.67,254800.0,45.6071,45.6276,45.5184,45.5184,254800.0
2012-02-24 13:40:00,66.68,66.75,66.67,66.69,121900.0,45.5252,45.573,45.5184,45.532,121900.0
2012-02-24 13:45:00,66.69,66.73,66.69,66.69,92900.0,45.532,45.5593,45.532,45.532,92900.0
2012-02-24 13:50:00,66.69,66.72,66.67,66.67,102100.0,45.532,45.5525,45.5184,45.5184,102100.0
2012-02-24 13:55:00,66.67,66.71,66.63,66.7,188800.0,45.5184,45.5457,45.491,45.5388,188800.0
2012-02-24 14:00:00,66.69,66.73,66.68,66.68,98900.0,45.532,45.5593,45.5252,45.5252,98900.0
2012-02-24 14:05:00,66.68,66.71,66.66,66.7,88700.0,45.5252,45.5457,45.5115,45.5388,88700.0
2012-02-24 14:10:00,66.7,66.73,66.67,66.67,88400.0,45.5388,45.5593,45.5184,45.5184,88400.0
2012-02-24 14:15:00,66.67,66.74,66.66,66.73,119600.0,45.5184,45.5661,45.5115,45.5593,119600.0
2012-02-24 14:20:00,66.74,66.81,66.73,66.81,212700.0,45.5661,45.6139,45.5593,45.6139,212700.0
2012-02-24 14:25:00,66.81,66.82,66.79,66.81,123900.0,45.6139,45.6208,45.6003,45.6139,123900.0
2012-02-24 14:30:00,66.8,66.81,66.72,66.76,143200.0,45.6071,45.6139,45.5525,45.5798,143200.0
2012-02-24 14:35:00,66.75,66.76,66.69,66.76,122000.0,45.573,45.5798,45.532,45.5798,122000.0
2012-02-24 14:40:00,66.76,66.78,66.75,66.75,92700.0,45.5798,45.5935,45.573,45.573,92700.0
2012-02-24 14:45:00,66.76,66.76,66.72,66.72,99000.0,45.5798,45.5798,45.5525,45.5525,99000.0
2012-02-24 14:50:00,66.73,66.79,66.72,66.75,207200.0,45.5593,45.6003,45.5525,45.573,207200.0
2012-02-24 14:55:00,66.75,66.76,66.68,66.69,122600.0,45.573,45.5798,45.5252,45.532,122600.0
2012-02-24 15:00:00,66.7,66.7,66.65,66.66,213000.0,45.5388,45.5388,45.5047,45.5115,213000.0
2012-02-24 15:05:00,66.66,66.73,66.65,66.73,128300.0,45.5115,45.5593,45.5047,45.5593,128300.0
2012-02-24 15:10:00,66.73,66.74,66.7,66.73,128900.0,45.5593,45.5661,45.5388,45.5593,128900.0
2012-02-24 15:15:00,66.74,66.74,66.65,66.66,392200.0,45.5661,45.5661,45.5047,45.5115,392200.0
2012-02-24 15:20:00,66.67,66.71,66.66,66.7,172100.0,45.5184,45.5457,45.5115,45.5388,172100.0
2012-02-24 15:25:00,66.71,66.71,66.69,66.7,124300.0,45.5457,45.5457,45.532,45.5388,124300.0
2012-02-24 15:30:00,66.69,66.72,66.69,66.71,160700.0,45.532,45.5525,45.532,45.5457,160700.0
2012-02-24 15:35:00,66.7,66.74,66.7,66.72,205600.0,45.5388,45.5661,45.5388,45.5525,205600.0
2012-02-24 15:40:00,66.71,66.75,66.7,66.75,169400.0,45.5457,45.573,45.5388,45.573,169400.0
2012-02-24 15:45:00,66.75,66.77,66.71,66.71,298600.0,45.573,45.5866,45.5457,45.5457,298600.0
2012-02-24 15:50:00,66.7,66.71,66.67,66.68,238900.0,45.5388,45.5457,45.5184,45.5252,238900.0
2012-02-24 15:55:00,66.69,66.71,66.66,66.7,729400.0,45.532,45.5457,45.5115,45.5388,729400.0
2012-02-27 09:30:00,66.53,66.6,66.13,66.4,955700.0,45.4228,45.4706,45.1497,45.334,955700.0
2012-02-27 09:35:00,66.41,66.73,66.4,66.65,434800.0,45.3408,45.5593,45.334,45.5047,434800.0
2012-02-27 09:40:00,66.65,66.66,66.49,66.65,385900.0,45.5047,45.5115,45.3955,45.5047,385900.0
2012-02-27 09:45:00,66.66,66.66,66.5,66.5,292900.0,45.5115,45.5115,45.4023,45.4023,292900.0
2012-02-27 09:50:00,66.5,66.57,66.49,66.51,198100.0,45.4023,45.4501,45.3955,45.4091,198100.0
2012-02-27 09:55:00,66.52,66.62,66.52,66.6,141800.0,45.4159,45.4842,45.4159,45.4706,141800.0
2012-02-27 10:00:00,66.61,66.64,66.53,66.54,207000.0,45.4774,45.4979,45.4228,45.4296,207000.0
2012-02-27 10:05:00,66.54,66.62,66.53,66.59,111800.0,45.4296,45.4842,45.4228,45.4637,111800.0
2012-02-27 10:10:00,66.59,66.72,66.59,66.7,172800.0,45.4637,45.5525,45.4637,45.5388,172800.0
2012-02-27 10:15:00,66.7,66.75,66.7,66.75,107700.0,45.5388,45.573,45.5388,45.573,107700.0
2012-02-27 10:20:00,66.74,66.84,66.74,66.75,178400.0,45.5661,45.6344,45.5661,45.573,178400.0
2012-02-27 10:25:00,66.75,66.79,66.7,66.76,112900.0,45.573,45.6003,45.5388,45.5798,112900.0
2012-02-27 10:30:00,66.77,66.83,66.69,66.69,186600.0,45.5866,45.6276,45.532,45.532,186600.0
2012-02-27 10:35:00,66.69,66.74,66.65,66.72,111600.0,45.532,45.5661,45.5047,45.5525,111600.0
2012-02-27 10:40:00,66.72,66.78,66.67,66.76,181100.0,45.5525,45.5935,45.5184,45.5798,181100.0
2012-02-27 10:45:00,66.76,66.81,66.67,66.67,379900.0,45.5798,45.6139,45.5184,45.5184,379900.0
2012-02-27 10:50:00,66.67,66.69,66.61,66.67,115600.0,45.5184,45.532,45.4774,45.5184,115600.0
2012-02-27 10:55:00,66.67,66.68,66.64,66.66,83800.0,45.5184,45.5252,45.4979,45.5115,83800.0
2012-02-27 11:00:00,66.66,66.75,66.66,66.73,78500.0,45.5115,45.573,45.5115,45.5593,78500.0
2012-02-27 11:05:00,66.73,66.76,66.72,66.75,62800.0,45.5593,45.5798,45.5525,45.573,62800.0
2012-02-27 11:10:00,66.75,66.75,66.72,66.72,93900.0,45.573,45.573,45.5525,45.5525,93900.0
2012-02-27 11:15:00,66.73,66.77,66.66,66.75,415900.0,45.5593,45.5866,45.5115,45.573,415900.0
2012-02-27 11:20:00,66.75,66.84,66.71,66.84,229400.0,45.573,45.6344,45.5457,45.6344,229400.0
2012-02-27 11:25:00,66.83,66.87,66.81,66.81,126900.0,45.6276,45.6549,45.6139,45.6139,126900.0
2012-02-27 11:30:00,66.81,66.82,66.76,66.78,88000.0,45.6139,45.6208,45.5798,45.5935,88000.0
2012-02-27 11:35:00,66.77,66.82,66.76,66.81,82100.0,45.5866,45.6208,45.5798,45.6139,82100.0
2012-02-27 11:40:00,66.81,66.87,66.81,66.87,121100.0,45.6139,45.6549,45.6139,45.6549,121100.0
2012-02-27 11:45:00,66.86,66.91,66.86,66.88,207600.0,45.6481,45.6822,45.6481,45.6617,207600.0
2012-02-27 11:50:00,66.88,66.89,66.85,66.87,64600.0,45.6617,45.6686,45.6412,45.6549,64600.0
2012-02-27 11:55:00,66.88,66.91,66.88,66.89,100200.0,45.6617,45.6822,45.6617,45.6686,100200.0
2012-02-27 12:00:00,66.89,66.92,66.88,66.91,109700.0,45.6686,45.689,45.6617,45.6822,109700.0
2012-02-27 12:05:00,66.92,66.95,66.9,66.9,577000.0,45.689,45.7095,45.6754,45.6754,577000.0
2012-02-27 12:10:00,66.9,66.93,66.89,66.9,83100.0,45.6754,45.6959,45.6686,45.6754,83100.0
2012-02-27 12:15:00,66.9,66.92,66.87,66.89,112800.0,45.6754,45.689,45.6549,45.6686,112800.0
2012-02-27 12:20:00,66.89,66.9,66.75,66.87,516200.0,45.6686,45.6754,45.573,45.6549,516200.0
2012-02-27 12:25:00,66.87,66.88,66.82,66.82,79700.0,45.6549,45.6617,45.6208,45.6208,79700.0
2012-02-27 12:30:00,66.83,66.91,66.83,66.9,92400.0,45.6276,45.6822,45.6276,45.6754,92400.0
2012-02-27 12:35:00,66.9,66.91,66.85,66.85,87200.0,45.6754,45.6822,45.6412,45.6412,87200.0
2012-02-27 12:40:00,66.85,66.87,66.81,66.84,81000.0,45.6412,45.6549,45.6139,45.6344,81000.0
2012-02-27 12:45:00,66.84,66.86,66.82,66.86,58400.0,45.6344,45.6481,45.6208,45.6481,58400.0
2012-02-27 12:50:00,66.86,66.92,66.81,66.81,132500.0,45.6481,45.689,45.6139,45.6139,132500.0
2012-02-27 12:55:00,66.81,66.85,66.81,66.83,43100.0,45.6139,45.6412,45.6139,45.6276,43100.0
2012-02-27 13:00:00,66.83,66.84,66.82,66.83,44800.0,45.6276,45.6344,45.6208,45.6276,44800.0
2012-02-27 13:05:00,66.84,66.85,66.82,66.84,39200.0,45.6344,45.6412,45.6208,45.6344,39200.0
2012-02-27 13:10:00,66.84,66.87,66.84,66.87,25300.0,45.6344,45.6549,45.6344,45.6549,25300.0
2012-02-27 13:15:00,66.88,66.9,66.88,66.9,25500.0,45.6617,45.6754,45.6617,45.6754,25500.0
2012-02-27 13:20:00,66.9,66.94,66.89,66.92,170700.0,45.6754,45.7027,45.6686,45.689,170700.0
2012-02-27 13:25:00,66.91,66.94,66.9,66.92,86600.0,45.6822,45.7027,45.6754,45.689,86600.0
2012-02-27 13:30:00,66.92,66.93,66.88,66.9,100600.0,45.689,45.6959,45.6617,45.6754,100600.0
2012-02-27 13:35:00,66.91,66.94,66.89,66.92,257500.0,45.6822,45.7027,45.6686,45.689,257500.0
2012-02-27 13:40:00,66.92,66.99,66.92,66.98,687800.0,45.689,45.7368,45.689,45.73,687800.0
2012-02-27 13:45:00,66.97,67.0,66.93,66.95,515500.0,45.7232,45.7437,45.6959,45.7095,515500.0
2012-02-27 13:50:00,66.95,66.97,66.91,66.94,160200.0,45.7095,45.7232,45.6822,45.7027,160200.0
2012-02-27 13:55:00,66.94,66.98,66.93,66.96,81200.0,45.7027,45.73,45.6959,45.7163,81200.0
2012-02-27 14:00:00,66.96,66.97,66.92,66.92,80600.0,45.7163,45.7232,45.689,45.689,80600.0
2012-02-27 14:05:00,66.92,66.95,66.89,66.9,131800.0,45.689,45.7095,45.6686,45.6754,131800.0
2012-02-27 14:10:00,66.9,66.9,66.86,66.88,62500.0,45.6754,45.6754,45.6481,45.6617,62500.0
2012-02-27 14:15:00,66.88,66.88,66.82,66.83,215900.0,45.6617,45.6617,45.6208,45.6276,215900.0
2012-02-27 14:20:00,66.84,66.88,66.83,66.86,72400.0,45.6344,45.6617,45.6276,45.6481,72400.0
2012-02-27 14:25:00,66.85,66.88,66.85,66.88,85000.0,45.6412,45.6617,45.6412,45.6617,85000.0
2012-02-27 14:30:00,66.89,66.92,66.88,66.89,168600.0,45.6686,45.689,45.6617,45.6686,168600.0
2012-02-27 14:35:00,66.88,66.92,66.88,66.91,69500.0,45.6617,45.689,45.6617,45.6822,69500.0
2012-02-27 14:40:00,66.91,66.95,66.89,66.94,88700.0,45.6822,45.7095,45.6686,45.7027,88700.0
2012-02-27 14:45:00,66.94,66.95,66.91,66.92,66200.0,45.7027,45.7095,45.6822,45.689,66200.0
2012-02-27 14:50:00,66.91,66.92,66.87,66.9,106500.0,45.6822,45.689,45.6549,45.6754,106500.0
2012-02-27 14:55:00,66.9,66.9,66.88,66.89,101400.0,45.6754,45.6754,45.6617,45.6686,101400.0
2012-02-27 15:00:00,66.88,66.97,66.87,66.96,315300.0,45.6617,45.7232,45.6549,45.7163,315300.0
2012-02-27 15:05:00,66.96,66.99,66.9,66.96,490000.0,45.7163,45.7368,45.6754,45.7163,490000.0
2012-02-27 15:10:00,66.95,67.04,66.81,66.84,1928800.0,45.7095,45.771,45.6139,45.6344,1928800.0
2012-02-27 15:15:00,66.83,66.89,66.72,66.74,412500.0,45.6276,45.6686,45.5525,45.5661,412500.0
2012-02-27 15:20:00,66.75,66.76,66.68,66.75,260400.0,45.573,45.5798,45.5252,45.573,260400.0
2012-02-27 15:25:00,66.75,66.84,66.74,66.8,168700.0,45.573,45.6344,45.5661,45.6071,168700.0
2012-02-27 15:30:00,66.81,66.86,66.77,66.86,165300.0,45.6139,45.6481,45.5866,45.6481,165300.0
2012-02-27 15:35:00,66.85,66.9,66.85,66.86,132700.0,45.6412,45.6754,45.6412,45.6481,132700.0
2012-02-27 15:40:00,66.85,66.88,66.85,66.85,184700.0,45.6412,45.6617,45.6412,45.6412,184700.0
2012-02-27 15:45:00,66.85,66.85,66.78,66.84,252900.0,45.6412,45.6412,45.5935,45.6344,252900.0
2012-02-27 15:50:00,66.83,66.87,66.82,66.85,235600.0,45.6276,45.6549,45.6208,45.6412,235600.0
2012-02-27 15:55:00,66.86,66.87,66.7,66.71,770500.0,45.6481,45.6549,45.5388,45.5457,770500.0
2012-02-28 09:30:00,66.59,66.7,66.54,66.69,642600.0,45.4637,45.5388,45.4296,45.532,642600.0
2012-02-28 09:35:00,66.69,66.89,66.68,66.84,214800.0,45.532,45.6686,45.5252,45.6344,214800.0
2012-02-28 09:40:00,66.84,66.85,66.62,66.75,201300.0,45.6344,45.6412,45.4842,45.573,201300.0
2012-02-28 09:45:00,66.75,66.86,66.74,66.83,234700.0,45.573,45.6481,45.5661,45.6276,234700.0
2012-02-28 09:50:00,66.83,66.86,66.78,66.81,124800.0,45.6276,45.6481,45.5935,45.6139,124800.0
2012-02-28 09:55:00,66.82,66.88,66.77,66.83,195600.0,45.6208,45.6617,45.5866,45.6276,195600.0
2012-02-28 10:00:00,66.83,66.95,66.82,66.84,245500.0,45.6276,45.7095,45.6208,45.6344,245500.0
2012-02-28 10:05:00,66.85,66.88,66.78,66.78,142700.0,45.6412,45.6617,45.5935,45.5935,142700.0
2012-02-28 10:10:00,66.79,66.9,66.78,66.88,93500.0,45.6003,45.6754,45.5935,45.6617,93500.0
2012-02-28 10:15:00,66.88,66.98,66.88,66.98,176600.0,45.6617,45.73,45.6617,45.73,176600.0
2012-02-28 10:20:00,66.98,66.99,66.97,66.98,142700.0,45.73,45.7368,45.7232,45.73,142700.0
2012-02-28 10:25:00,66.99,67.15,66.97,67.0,638400.0,45.7368,45.8461,45.7232,45.7437,638400.0
2012-02-28 10:30:00,67.0,67.15,67.0,67.07,204000.0,45.7437,45.8461,45.7437,45.7914,204000.0
2012-02-28 10:35:00,67.07,67.09,67.01,67.07,142500.0,45.7914,45.8051,45.7505,45.7914,142500.0
2012-02-28 10:40:00,67.06,67.09,67.0,67.0,84400.0,45.7846,45.8051,45.7437,45.7437,84400.0
2012-02-28 10:45:00,67.0,67.01,66.94,66.98,78200.0,45.7437,45.7505,45.7027,45.73,78200.0
2012-02-28 10:50:00,66.99,67.0,66.91,66.92,57200.0,45.7368,45.7437,45.6822,45.689,57200.0
2012-02-28 10:55:00,66.92,66.97,66.9,66.93,108600.0,45.689,45.7232,45.6754,45.6959,108600.0
2012-02-28 11:00:00,66.93,66.99,66.93,66.95,81800.0,45.6959,45.7368,45.6959,45.7095,81800.0
2012-02-28 11:05:00,66.95,66.97,66.92,66.95,96700.0,45.7095,45.7232,45.689,45.7095,96700.0
2012-02-28 11:10:00,66.95,66.99,66.95,66.99,92800.0,45.7095,45.7368,45.7095,45.7368,92800.0
2012-02-28 11:15:00,66.99,67.0,66.89,66.95,146500.0,45.7368,45.7437,45.6686,45.7095,146500.0
2012-02-28 11:20:00,66.95,67.0,66.95,66.99,67000.0,45.7095,45.7437,45.7095,45.7368,67000.0
2012-02-28 11:25:00,66.99,67.04,66.99,67.03,92300.0,45.7368,45.771,45.7368,45.7641,92300.0
2012-02-28 11:30:00,67.03,67.05,66.98,67.02,146600.0,45.7641,45.7778,45.73,45.7573,146600.0
2012-02-28 11:35:00,67.03,67.08,67.0,67.08,108400.0,45.7641,45.7983,45.7437,45.7983,108400.0
2012-02-28 11:40:00,67.07,67.12,67.07,67.08,90600.0,45.7914,45.8256,45.7914,45.7983,90600.0
2012-02-28 11:45:00,67.08,67.12,67.07,67.11,82100.0,45.7983,45.8256,45.7914,45.8188,82100.0
2012-02-28 11:50:00,67.1,67.15,67.1,67.11,45300.0,45.8119,45.8461,45.8119,45.8188,45300.0
2012-02-28 11:55:00,67.11,67.18,67.06,67.16,160500.0,45.8188,45.8665,45.7846,45.8529,160500.0
2012-02-28 12:00:00,67.16,67.17,67.12,67.14,89100.0,45.8529,45.8597,45.8256,45.8392,89100.0
2012-02-28 12:05:00,67.13,67.18,67.11,67.17,124700.0,45.8324,45.8665,45.8188,45.8597,124700.0
2012-02-28 12:10:00,67.18,67.24,67.17,67.22,118400.0,45.8665,45.9075,45.8597,45.8939,118400.0
2012-02-28 12:15:00,67.21,67.22,67.13,67.16,96500.0,45.887,45.8939,45.8324,45.8529,96500.0
2012-02-28 12:20:00,67.16,67.18,67.08,67.11,195100.0,45.8529,45.8665,45.7983,45.8188,195100.0
2012-02-28 12:25:00,67.11,67.12,67.06,67.11,84800.0,45.8188,45.8256,45.7846,45.8188,84800.0
2012-02-28 12:30:00,67.12,67.16,67.11,67.13,115400.0,45.8256,45.8529,45.8188,45.8324,115400.0
2012-02-28 12:35:00,67.13,67.19,67.11,67.18,77500.0,45.8324,45.8734,45.8188,45.8665,77500.0
2012-02-28 12:40:00,67.18,67.19,67.17,67.18,51400.0,45.8665,45.8734,45.8597,45.8665,51400.0
2012-02-28 12:45:00,67.18,67.22,67.18,67.21,101800.0,45.8665,45.8939,45.8665,45.887,101800.0
2012-02-28 12:50:00,67.21,67.23,67.21,67.22,53200.0,45.887,45.9007,45.887,45.8939,53200.0
2012-02-28 12:55:00,67.22,67.29,67.2,67.29,210100.0,45.8939,45.9417,45.8802,45.9417,210100.0
2012-02-28 13:00:00,67.29,67.3,67.28,67.29,90300.0,45.9417,45.9485,45.9348,45.9417,90300.0
2012-02-28 13:05:00,67.29,67.3,67.26,67.27,64400.0,45.9417,45.9485,45.9212,45.928,64400.0
2012-02-28 13:10:00,67.26,67.3,67.26,67.26,123600.0,45.9212,45.9485,45.9212,45.9212,123600.0
2012-02-28 13:15:00,67.27,67.3,67.24,67.25,90500.0,45.928,45.9485,45.9075,45.9143,90500.0
2012-02-28 13:20:00,67.26,67.31,67.24,67.3,66500.0,45.9212,45.9553,45.9075,45.9485,66500.0
2012-02-28 13:25:00,67.3,67.31,67.28,67.29,105000.0,45.9485,45.9553,45.9348,45.9417,105000.0
2012-02-28 13:30:00,67.28,67.29,67.26,67.26,96400.0,45.9348,45.9417,45.9212,45.9212,96400.0
2012-02-28 13:35:00,67.27,67.32,67.27,67.28,132700.0,45.928,45.9621,45.928,45.9348,132700.0
2012-02-28 13:40:00,67.29,67.3,67.27,67.27,64000.0,45.9417,45.9485,45.928,45.928,64000.0
2012-02-28 13:45:00,67.27,67.28,67.25,67.26,74500.0,45.928,45.9348,45.9143,45.9212,74500.0
2012-02-28 13:50:00,67.25,67.27,67.25,67.26,98400.0,45.9143,45.928,45.9143,45.9212,98400.0
2012-02-28 13:55:00,67.26,67.26,67.19,67.21,152000.0,45.9212,45.9212,45.8734,45.887,152000.0
2012-02-28 14:00:00,67.21,67.22,67.18,67.19,111700.0,45.887,45.8939,45.8665,45.8734,111700.0
2012-02-28 14:05:00,67.19,67.2,67.17,67.19,78900.0,45.8734,45.8802,45.8597,45.8734,78900.0
2012-02-28 14:10:00,67.18,67.2,67.16,67.16,78600.0,45.8665,45.8802,45.8529,45.8529,78600.0
2012-02-28 14:15:00,67.16,67.19,67.15,67.15,81800.0,45.8529,45.8734,45.8461,45.8461,81800.0
2012-02-28 14:20:00,67.15,67.19,67.15,67.19,88100.0,45.8461,45.8734,45.8461,45.8734,88100.0
2012-02-28 14:25:00,67.19,67.22,67.18,67.19,115100.0,45.8734,45.8939,45.8665,45.8734,115100.0
2012-02-28 14:30:00,67.19,67.27,67.18,67.27,97700.0,45.8734,45.928,45.8665,45.928,97700.0
2012-02-28 14:35:00,67.27,67.3,67.26,67.27,91600.0,45.928,45.9485,45.9212,45.928,91600.0
2012-02-28 14:40:00,67.27,67.31,67.26,67.3,77600.0,45.928,45.9553,45.9212,45.9485,77600.0
2012-02-28 14:45:00,67.3,67.31,67.28,67.28,64000.0,45.9485,45.9553,45.9348,45.9348,64000.0
2012-02-28 14:50:00,67.29,67.34,67.28,67.31,179700.0,45.9417,45.9758,45.9348,45.9553,179700.0
2012-02-28 14:55:00,67.31,67.35,67.31,67.34,71700.0,45.9553,45.9826,45.9553,45.9758,71700.0
2012-02-28 15:00:00,67.34,67.37,67.33,67.37,108600.0,45.9758,45.9963,45.969,45.9963,108600.0
2012-02-28 15:05:00,67.37,67.42,67.37,67.38,246500.0,45.9963,46.0304,45.9963,46.0031,246500.0
2012-02-28 15:10:00,67.37,67.38,67.23,67.33,390100.0,45.9963,46.0031,45.9007,45.969,390100.0
2012-02-28 15:15:00,67.32,67.41,67.32,67.38,172100.0,45.9621,46.0236,45.9621,46.0031,172100.0
2012-02-28 15:20:00,67.39,67.42,67.38,67.39,179100.0,46.0099,46.0304,46.0031,46.0099,179100.0
2012-02-28 15:25:00,67.39,67.45,67.38,67.44,212400.0,46.0099,46.0509,46.0031,46.0441,212400.0
2012-02-28 15:30:00,67.45,67.45,67.41,67.41,187800.0,46.0509,46.0509,46.0236,46.0236,187800.0
2012-02-28 15:35:00,67.41,67.44,67.39,67.4,247200.0,46.0236,46.0441,46.0099,46.0168,247200.0
2012-02-28 15:40:00,67.39,67.45,67.36,67.45,268700.0,46.0099,46.0509,45.9894,46.0509,268700.0
2012-02-28 15:45:00,67.44,67.46,67.43,67.45,361400.0,46.0441,46.0577,46.0372,46.0509,361400.0
2012-02-28 15:50:00,67.44,67.47,67.43,67.44,436200.0,46.0441,46.0645,46.0372,46.0441,436200.0
2012-02-28 15:55:00,67.44,67.49,67.39,67.39,813700.0,46.0441,46.0782,46.0099,46.0099,813700.0
2012-02-29 09:30:00,67.38,67.48,67.31,67.44,559500.0,46.0031,46.0714,45.9553,46.0441,559500.0
2012-02-29 09:35:00,67.44,67.48,67.35,67.48,153900.0,46.0441,46.0714,45.9826,46.0714,153900.0
2012-02-29 09:40:00,67.47,67.65,67.43,67.64,569100.0,46.0645,46.1874,46.0372,46.1806,569100.0
2012-02-29 09:45:00,67.63,67.67,67.41,67.52,248000.0,46.1738,46.2011,46.0236,46.0987,248000.0
2012-02-29 09:50:00,67.52,67.55,67.47,67.53,118900.0,46.0987,46.1192,46.0645,46.1055,118900.0
2012-02-29 09:55:00,67.53,67.7,67.51,67.68,137300.0,46.1055,46.2216,46.0919,46.2079,137300.0
2012-02-29 10:00:00,67.69,67.76,67.52,67.52,275500.0,46.2147,46.2625,46.0987,46.0987,275500.0
2012-02-29 10:05:00,67.52,67.53,67.42,67.48,157600.0,46.0987,46.1055,46.0304,46.0714,157600.0
2012-02-29 10:10:00,67.48,67.5,67.47,67.49,74900.0,46.0714,46.085,46.0645,46.0782,74900.0
2012-02-29 10:15:00,67.49,67.5,67.47,67.48,124700.0,46.0782,46.085,46.0645,46.0714,124700.0
2012-02-29 10:20:00,67.49,67.55,67.48,67.54,209300.0,46.0782,46.1192,46.0714,46.1123,209300.0
2012-02-29 10:25:00,67.55,67.61,67.55,67.57,101600.0,46.1192,46.1601,46.1192,46.1328,101600.0
2012-02-29 10:30:00,67.56,67.57,67.45,67.45,207700.0,46.126,46.1328,46.0509,46.0509,207700.0
2012-02-29 10:35:00,67.46,67.56,67.42,67.5,156700.0,46.0577,46.126,46.0304,46.085,156700.0
2012-02-29 10:40:00,67.5,67.57,67.48,67.5,114000.0,46.085,46.1328,46.0714,46.085,114000.0
2012-02-29 10:45:00,67.51,67.55,67.46,67.49,201800.0,46.0919,46.1192,46.0577,46.0782,201800.0
2012-02-29 10:50:00,67.49,67.51,67.34,67.34,135300.0,46.0782,46.0919,45.9758,45.9758,135300.0
2012-02-29 10:55:00,67.34,67.48,67.32,67.45,148200.0,45.9758,46.0714,45.9621,46.0509,148200.0
2012-02-29 11:00:00,67.46,67.59,67.46,67.58,144700.0,46.0577,46.1465,46.0577,46.1396,144700.0
2012-02-29 11:05:00,67.58,67.61,67.53,67.58,108500.0,46.1396,46.1601,46.1055,46.1396,108500.0
2012-02-29 11:10:00,67.59,67.59,67.49,67.53,101400.0,46.1465,46.1465,46.0782,46.1055,101400.0
2012-02-29 11:15:00,67.54,67.54,67.43,67.47,105100.0,46.1123,46.1123,46.0372,46.0645,105100.0
2012-02-29 11:20:00,67.45,67.5,67.43,67.49,117500.0,46.0509,46.085,46.0372,46.0782,117500.0
2012-02-29 11:25:00,67.48,67.53,67.44,67.45,98000.0,46.0714,46.1055,46.0441,46.0509,98000.0
2012-02-29 11:30:00,67.44,67.51,67.44,67.49,87200.0,46.0441,46.0919,46.0441,46.0782,87200.0
2012-02-29 11:35:00,67.49,67.61,67.49,67.6,88700.0,46.0782,46.1601,46.0782,46.1533,88700.0
2012-02-29 11:40:00,67.6,67.61,67.56,67.57,87900.0,46.1533,46.1601,46.126,46.1328,87900.0
2012-02-29 11:45:00,67.57,67.59,67.53,67.57,112500.0,46.1328,46.1465,46.1055,46.1328,112500.0
2012-02-29 11:50:00,67.58,67.58,67.54,67.54,69200.0,46.1396,46.1396,46.1123,46.1123,69200.0
2012-02-29 11:55:00,67.55,67.58,67.52,67.58,73500.0,46.1192,46.1396,46.0987,46.1396,73500.0
2012-02-29 12:00:00,67.58,67.6,67.57,67.58,56200.0,46.1396,46.1533,46.1328,46.1396,56200.0
2012-02-29 12:05:00,67.58,67.6,67.56,67.59,56200.0,46.1396,46.1533,46.126,46.1465,56200.0
2012-02-29 12:10:00,67.59,67.6,67.44,67.54,385200.0,46.1465,46.1533,46.0441,46.1123,385200.0
2012-02-29 12:15:00,67.53,67.58,67.5,67.57,95300.0,46.1055,46.1396,46.085,46.1328,95300.0
2012-02-29 12:20:00,67.57,67.59,67.54,67.54,55400.0,46.1328,46.1465,46.1123,46.1123,55400.0
2012-02-29 12:25:00,67.54,67.59,67.53,67.59,47500.0,46.1123,46.1465,46.1055,46.1465,47500.0
2012-02-29 12:30:00,67.59,67.6,67.55,67.57,63100.0,46.1465,46.1533,46.1192,46.1328,63100.0
2012-02-29 12:35:00,67.57,67.57,67.55,67.56,49700.0,46.1328,46.1328,46.1192,46.126,49700.0
2012-02-29 12:40:00,67.56,67.6,67.55,67.6,72300.0,46.126,46.1533,46.1192,46.1533,72300.0
2012-02-29 12:45:00,67.59,67.6,67.56,67.56,72300.0,46.1465,46.1533,46.126,46.126,72300.0
2012-02-29 12:50:00,67.57,67.59,67.56,67.59,62800.0,46.1328,46.1465,46.126,46.1465,62800.0
2012-02-29 12:55:00,67.58,67.6,67.58,67.6,43000.0,46.1396,46.1533,46.1396,46.1533,43000.0
2012-02-29 13:00:00,67.6,67.6,67.59,67.59,21400.0,46.1533,46.1533,46.1465,46.1465,21400.0
2012-02-29 13:05:00,67.59,67.6,67.59,67.6,36900.0,46.1465,46.1533,46.1465,46.1533,36900.0
2012-02-29 13:10:00,67.59,67.65,67.59,67.6,93800.0,46.1465,46.1874,46.1465,46.1533,93800.0
2012-02-29 13:15:00,67.6,67.6,67.55,67.58,48900.0,46.1533,46.1533,46.1192,46.1396,48900.0
2012-02-29 13:20:00,67.57,67.59,67.56,67.56,66400.0,46.1328,46.1465,46.126,46.126,66400.0
2012-02-29 13:25:00,67.56,67.57,67.55,67.55,26800.0,46.126,46.1328,46.1192,46.1192,26800.0
2012-02-29 13:30:00,67.55,67.57,67.53,67.57,49500.0,46.1192,46.1328,46.1055,46.1328,49500.0
2012-02-29 13:35:00,67.56,67.6,67.56,67.56,58400.0,46.126,46.1533,46.126,46.126,58400.0
2012-02-29 13:40:00,67.56,67.61,67.56,67.61,36300.0,46.126,46.1601,46.126,46.1601,36300.0
2012-02-29 13:45:00,67.6,67.62,67.6,67.61,34000.0,46.1533,46.167,46.1533,46.1601,34000.0
2012-02-29 13:50:00,67.6,67.7,67.6,67.7,101500.0,46.1533,46.2216,46.1533,46.2216,101500.0
2012-02-29 13:55:00,67.7,67.72,67.65,67.65,94900.0,46.2216,46.2352,46.1874,46.1874,94900.0
2012-02-29 14:00:00,67.65,67.68,67.64,67.68,63300.0,46.1874,46.2079,46.1806,46.2079,63300.0
2012-02-29 14:05:00,67.67,67.69,67.64,67.67,54800.0,46.2011,46.2147,46.1806,46.2011,54800.0
2012-02-29 14:10:00,67.68,67.71,67.67,67.69,100700.0,46.2079,46.2284,46.2011,46.2147,100700.0
2012-02-29 14:15:00,67.69,67.7,67.66,67.66,46200.0,46.2147,46.2216,46.1943,46.1943,46200.0
2012-02-29 14:20:00,67.66,67.67,67.62,67.63,158300.0,46.1943,46.2011,46.167,46.1738,158300.0
2012-02-29 14:25:00,67.62,67.65,67.62,67.63,65700.0,46.167,46.1874,46.167,46.1738,65700.0
2012-02-29 14:30:00,67.63,67.65,67.62,67.64,89600.0,46.1738,46.1874,46.167,46.1806,89600.0
2012-02-29 14:35:00,67.64,67.65,67.63,67.65,38800.0,46.1806,46.1874,46.1738,46.1874,38800.0
2012-02-29 14:40:00,67.65,67.68,67.64,67.65,129900.0,46.1874,46.2079,46.1806,46.1874,129900.0
2012-02-29 14:45:00,67.66,67.68,67.65,67.67,67000.0,46.1943,46.2079,46.1874,46.2011,67000.0
2012-02-29 14:50:00,67.67,67.76,67.67,67.75,138700.0,46.2011,46.2625,46.2011,46.2557,138700.0
2012-02-29 14:55:00,67.76,67.77,67.71,67.71,120100.0,46.2625,46.2694,46.2284,46.2284,120100.0
2012-02-29 15:00:00,67.71,67.74,67.57,67.57,311700.0,46.2284,46.2489,46.1328,46.1328,311700.0
2012-02-29 15:05:00,67.57,67.6,67.47,67.53,469200.0,46.1328,46.1533,46.0645,46.1055,469200.0
2012-02-29 15:10:00,67.54,67.62,67.53,67.57,169700.0,46.1123,46.167,46.1055,46.1328,169700.0
2012-02-29 15:15:00,67.56,67.65,67.55,67.64,189800.0,46.126,46.1874,46.1192,46.1806,189800.0
2012-02-29 15:20:00,67.65,67.69,67.64,67.67,172900.0,46.1874,46.2147,46.1806,46.2011,172900.0
2012-02-29 15:25:00,67.66,67.73,67.6,67.72,143800.0,46.1943,46.2421,46.1533,46.2352,143800.0
2012-02-29 15:30:00,67.73,67.75,67.69,67.75,236700.0,46.2421,46.2557,46.2147,46.2557,236700.0
2012-02-29 15:35:00,67.74,67.75,67.62,67.67,163500.0,46.2489,46.2557,46.167,46.2011,163500.0
2012-02-29 15:40:00,67.67,67.74,67.66,67.68,197100.0,46.2011,46.2489,46.1943,46.2079,197100.0
2012-02-29 15:45:00,67.69,67.69,67.58,67.61,345800.0,46.2147,46.2147,46.1396,46.1601,345800.0
2012-02-29 15:50:00,67.6,67.62,67.54,67.57,293100.0,46.1533,46.167,46.1123,46.1328,293100.0
2012-02-29 15:55:00,67.56,67.65,67.51,67.56,868300.0,46.126,46.1874,46.0919,46.126,868300.0
2012-03-01 09:30:00,67.44,67.46,67.21,67.43,545400.0,46.0441,46.0577,45.887,46.0372,545400.0
2012-03-01 09:35:00,67.45,67.59,67.44,67.58,149700.0,46.0509,46.1465,46.0441,46.1396,149700.0
2012-03-01 09:40:00,67.58,67.67,67.55,67.55,134600.0,46.1396,46.2011,46.1192,46.1192,134600.0
2012-03-01 09:45:00,67.54,67.59,67.52,67.53,102300.0,46.1123,46.1465,46.0987,46.1055,102300.0
2012-03-01 09:50:00,67.53,67.61,67.53,67.59,94400.0,46.1055,46.1601,46.1055,46.1465,94400.0
2012-03-01 09:55:00,67.59,67.69,67.56,67.69,170900.0,46.1465,46.2147,46.126,46.2147,170900.0
2012-03-01 10:00:00,67.68,67.68,67.37,67.46,280300.0,46.2079,46.2079,45.9963,46.0577,280300.0
2012-03-01 10:05:00,67.47,67.52,67.47,67.49,172800.0,46.0645,46.0987,46.0645,46.0782,172800.0
2012-03-01 10:10:00,67.5,67.53,67.46,67.49,112600.0,46.085,46.1055,46.0577,46.0782,112600.0
2012-03-01 10:15:00,67.48,67.56,67.45,67.48,127500.0,46.0714,46.126,46.0509,46.0714,127500.0
2012-03-01 10:20:00,67.48,67.5,67.47,67.49,43200.0,46.0714,46.085,46.0645,46.0782,43200.0
2012-03-01 10:25:00,67.49,67.51,67.47,67.47,67200.0,46.0782,46.0919,46.0645,46.0645,67200.0
2012-03-01 10:30:00,67.47,67.49,67.42,67.42,75100.0,46.0645,46.0782,46.0304,46.0304,75100.0
2012-03-01 10:35:00,67.43,67.43,67.31,67.31,88200.0,46.0372,46.0372,45.9553,45.9553,88200.0
2012-03-01 10:40:00,67.31,67.32,67.21,67.21,68700.0,45.9553,45.9621,45.887,45.887,68700.0
2012-03-01 10:45:00,67.21,67.25,67.21,67.24,182200.0,45.887,45.9143,45.887,45.9075,182200.0
2012-03-01 10:50:00,67.24,67.25,67.2,67.2,101900.0,45.9075,45.9143,45.8802,45.8802,101900.0
2012-03-01 10:55:00,67.2,67.28,67.19,67.28,131000.0,45.8802,45.9348,45.8734,45.9348,131000.0
2012-03-01 11:00:00,67.26,67.33,67.25,67.26,143200.0,45.9212,45.969,45.9143,45.9212,143200.0
2012-03-01 11:05:00,67.26,67.29,67.22,67.22,82900.0,45.9212,45.9417,45.8939,45.8939,82900.0
2012-03-01 11:10:00,67.22,67.22,67.17,67.17,59800.0,45.8939,45.8939,45.8597,45.8597,59800.0
2012-03-01 11:15:00,67.17,67.17,67.09,67.09,129300.0,45.8597,45.8597,45.8051,45.8051,129300.0
2012-03-01 11:20:00,67.09,67.15,67.04,67.13,285100.0,45.8051,45.8461,45.771,45.8324,285100.0
2012-03-01 11:25:00,67.12,67.13,67.09,67.11,82100.0,45.8256,45.8324,45.8051,45.8188,82100.0
2012-03-01 11:30:00,67.11,67.17,67.09,67.14,80000.0,45.8188,45.8597,45.8051,45.8392,80000.0
2012-03-01 11:35:00,67.14,67.14,67.05,67.05,77700.0,45.8392,45.8392,45.7778,45.7778,77700.0
2012-03-01 11:40:00,67.05,67.07,67.02,67.04,90400.0,45.7778,45.7914,45.7573,45.771,90400.0
2012-03-01 11:45:00,67.04,67.09,67.03,67.07,70600.0,45.771,45.8051,45.7641,45.7914,70600.0
2012-03-01 11:50:00,67.06,67.1,67.05,67.06,122200.0,45.7846,45.8119,45.7778,45.7846,122200.0
2012-03-01 11:55:00,67.06,67.06,67.01,67.03,89200.0,45.7846,45.7846,45.7505,45.7641,89200.0
2012-03-01 12:00:00,67.03,67.05,67.01,67.01,77600.0,45.7641,45.7778,45.7505,45.7505,77600.0
2012-03-01 12:05:00,67.02,67.05,66.97,66.97,170800.0,45.7573,45.7778,45.7232,45.7232,170800.0
2012-03-01 12:10:00,66.97,66.98,66.85,66.86,293200.0,45.7232,45.73,45.6412,45.6481,293200.0
2012-03-01 12:15:00,66.86,67.09,66.82,66.87,128500.0,45.6481,45.8051,45.6208,45.6549,128500.0
2012-03-01 12:20:00,66.87,66.89,66.85,66.86,75900.0,45.6549,45.6686,45.6412,45.6481,75900.0
2012-03-01 12:25:00,66.86,66.89,66.82,66.82,76900.0,45.6481,45.6686,45.6208,45.6208,76900.0
2012-03-01 12:30:00,66.83,66.88,66.83,66.85,70600.0,45.6276,45.6617,45.6276,45.6412,70600.0
2012-03-01 12:35:00,66.86,66.86,66.8,66.8,96600.0,45.6481,45.6481,45.6071,45.6071,96600.0
2012-03-01 12:40:00,66.8,66.81,66.78,66.79,52900.0,45.6071,45.6139,45.5935,45.6003,52900.0
2012-03-01 12:45:00,66.79,66.83,66.79,66.81,110500.0,45.6003,45.6276,45.6003,45.6139,110500.0
2012-03-01 12:50:00,66.8,66.81,66.78,66.79,58700.0,45.6071,45.6139,45.5935,45.6003,58700.0
2012-03-01 12:55:00,66.78,66.79,66.73,66.73,53700.0,45.5935,45.6003,45.5593,45.5593,53700.0
2012-03-01 13:00:00,66.74,66.76,66.72,66.72,123500.0,45.5661,45.5798,45.5525,45.5525,123500.0
2012-03-01 13:05:00,66.72,66.75,66.72,66.74,60900.0,45.5525,45.573,45.5525,45.5661,60900.0
2012-03-01 13:10:00,66.74,66.74,66.66,66.66,125100.0,45.5661,45.5661,45.5115,45.5115,125100.0
2012-03-01 13:15:00,66.67,66.68,66.64,66.67,113500.0,45.5184,45.5252,45.4979,45.5184,113500.0
2012-03-01 13:20:00,66.67,66.76,66.65,66.75,146700.0,45.5184,45.5798,45.5047,45.573,146700.0
2012-03-01 13:25:00,66.75,66.8,66.73,66.78,95500.0,45.573,45.6071,45.5593,45.5935,95500.0
2012-03-01 13:30:00,66.77,66.82,66.77,66.8,107600.0,45.5866,45.6208,45.5866,45.6071,107600.0
2012-03-01 13:35:00,66.8,66.81,66.75,66.76,102200.0,45.6071,45.6139,45.573,45.5798,102200.0
2012-03-01 13:40:00,66.77,66.82,66.76,66.81,125300.0,45.5866,45.6208,45.5798,45.6139,125300.0
2012-03-01 13:45:00,66.82,66.83,66.77,66.8,56900.0,45.6208,45.6276,45.5866,45.6071,56900.0
2012-03-01 13:50:00,66.79,66.8,66.73,66.75,104000.0,45.6003,45.6071,45.5593,45.573,104000.0
2012-03-01 13:55:00,66.74,66.75,66.7,66.72,70800.0,45.5661,45.573,45.5388,45.5525,70800.0
2012-03-01 14:00:00,66.72,66.75,66.72,66.74,50000.0,45.5525,45.573,45.5525,45.5661,50000.0
2012-03-01 14:05:00,66.74,66.75,66.72,66.75,62600.0,45.5661,45.573,45.5525,45.573,62600.0
2012-03-01 14:10:00,66.75,66.75,66.72,66.72,84300.0,45.573,45.573,45.5525,45.5525,84300.0
2012-03-01 14:15:00,66.73,66.73,66.71,66.71,36300.0,45.5593,45.5593,45.5457,45.5457,36300.0
2012-03-01 14:20:00,66.71,66.71,66.59,66.6,91000.0,45.5457,45.5457,45.4637,45.4706,91000.0
2012-03-01 14:25:00,66.6,66.62,66.58,66.58,121700.0,45.4706,45.4842,45.4569,45.4569,121700.0
2012-03-01 14:30:00,66.58,66.59,66.54,66.54,106600.0,45.4569,45.4637,45.4296,45.4296,106600.0
2012-03-01 14:35:00,66.54,66.54,66.51,66.52,129600.0,45.4296,45.4296,45.4091,45.4159,129600.0
2012-03-01 14:40:00,66.53,66.53,66.5,66.5,85400.0,45.4228,45.4228,45.4023,45.4023,85400.0
2012-03-01 14:45:00,66.5,66.52,66.49,66.49,127700.0,45.4023,45.4159,45.3955,45.3955,127700.0
2012-03-01 14:50:00,66.49,66.54,66.48,66.53,145700.0,45.3955,45.4296,45.3886,45.4228,145700.0
2012-03-01 14:55:00,66.54,66.56,66.51,66.55,120500.0,45.4296,45.4432,45.4091,45.4364,120500.0
2012-03-01 15:00:00,66.55,66.6,66.5,66.55,251500.0,45.4364,45.4706,45.4023,45.4364,251500.0
2012-03-01 15:05:00,66.55,66.55,66.49,66.51,112300.0,45.4364,45.4364,45.3955,45.4091,112300.0
2012-03-01 15:10:00,66.51,66.52,66.47,66.47,139800.0,45.4091,45.4159,45.3818,45.3818,139800.0
2012-03-01 15:15:00,66.47,66.51,66.46,66.47,216600.0,45.3818,45.4091,45.375,45.3818,216600.0
2012-03-01 15:20:00,66.47,66.52,66.47,66.5,232800.0,45.3818,45.4159,45.3818,45.4023,232800.0
2012-03-01 15:25:00,66.5,66.52,66.47,66.51,149500.0,45.4023,45.4159,45.3818,45.4091,149500.0
2012-03-01 15:30:00,66.5,66.53,66.49,66.53,207900.0,45.4023,45.4228,45.3955,45.4228,207900.0
2012-03-01 15:35:00,66.53,66.53,66.48,66.53,268800.0,45.4228,45.4228,45.3886,45.4228,268800.0
2012-03-01 15:40:00,66.53,66.54,66.5,66.52,151900.0,45.4228,45.4296,45.4023,45.4159,151900.0
2012-03-01 15:45:00,66.53,66.69,66.53,66.69,390400.0,45.4228,45.532,45.4228,45.532,390400.0
2012-03-01 15:50:00,66.69,66.69,66.63,66.68,338500.0,45.532,45.532,45.491,45.5252,338500.0
2012-03-01 15:55:00,66.68,66.74,66.64,66.66,675100.0,45.5252,45.5661,45.4979,45.5115,675100.0
2012-03-02 09:30:00,66.71,66.88,66.57,66.59,311300.0,45.5457,45.6617,45.4501,45.4637,311300.0
2012-03-02 09:35:00,66.59,66.65,66.53,66.63,111500.0,45.4637,45.5047,45.4228,45.491,111500.0
2012-03-02 09:40:00,66.62,66.62,66.48,66.49,159600.0,45.4842,45.4842,45.3886,45.3955,159600.0
2012-03-02 09:45:00,66.5,66.59,66.49,66.49,81600.0,45.4023,45.4637,45.3955,45.3955,81600.0
2012-03-02 09:50:00,66.5,66.55,66.45,66.55,139500.0,45.4023,45.4364,45.3681,45.4364,139500.0
2012-03-02 09:55:00,66.54,66.61,66.54,66.56,64300.0,45.4296,45.4774,45.4296,45.4432,64300.0
2012-03-02 10:00:00,66.56,66.6,66.55,66.55,74400.0,45.4432,45.4706,45.4364,45.4364,74400.0
2012-03-02 10:05:00,66.56,66.59,66.54,66.56,86400.0,45.4432,45.4637,45.4296,45.4432,86400.0
2012-03-02 10:10:00,66.55,66.57,66.5,66.57,77500.0,45.4364,45.4501,45.4023,45.4501,77500.0
2012-03-02 10:15:00,66.57,66.62,66.57,66.61,76400.0,45.4501,45.4842,45.4501,45.4774,76400.0
2012-03-02 10:20:00,66.61,66.71,66.6,66.66,119100.0,45.4774,45.5457,45.4706,45.5115,119100.0
2012-03-02 10:25:00,66.66,66.7,66.64,66.67,146000.0,45.5115,45.5388,45.4979,45.5184,146000.0
2012-03-02 10:30:00,66.68,66.68,66.6,66.6,82800.0,45.5252,45.5252,45.4706,45.4706,82800.0
2012-03-02 10:35:00,66.6,66.64,66.59,66.6,119500.0,45.4706,45.4979,45.4637,45.4706,119500.0
2012-03-02 10:40:00,66.61,66.65,66.59,66.61,151400.0,45.4774,45.5047,45.4637,45.4774,151400.0
2012-03-02 10:45:00,66.61,66.73,66.6,66.73,260900.0,45.4774,45.5593,45.4706,45.5593,260900.0
2012-03-02 10:50:00,66.73,66.73,66.68,66.71,104000.0,45.5593,45.5593,45.5252,45.5457,104000.0
2012-03-02 10:55:00,66.71,66.72,66.65,66.67,126300.0,45.5457,45.5525,45.5047,45.5184,126300.0
2012-03-02 11:00:00,66.66,66.69,66.63,66.69,161700.0,45.5115,45.532,45.491,45.532,161700.0
2012-03-02 11:05:00,66.69,66.69,66.53,66.54,109500.0,45.532,45.532,45.4228,45.4296,109500.0
2012-03-02 11:10:00,66.54,66.65,66.54,66.61,127000.0,45.4296,45.5047,45.4296,45.4774,127000.0
2012-03-02 11:15:00,66.61,66.66,66.57,66.66,52600.0,45.4774,45.5115,45.4501,45.5115,52600.0
2012-03-02 11:20:00,66.65,66.66,66.59,66.61,79200.0,45.5047,45.5115,45.4637,45.4774,79200.0
2012-03-02 11:25:00,66.61,66.63,66.58,66.58,45300.0,45.4774,45.491,45.4569,45.4569,45300.0
2012-03-02 11:30:00,66.59,66.59,66.53,66.53,56300.0,45.4637,45.4637,45.4228,45.4228,56300.0
2012-03-02 11:35:00,66.53,66.55,66.5,66.52,45500.0,45.4228,45.4364,45.4023,45.4159,45500.0
2012-03-02 11:40:00,66.52,66.57,66.48,66.53,80700.0,45.4159,45.4501,45.3886,45.4228,80700.0
2012-03-02 11:45:00,66.53,66.58,66.51,66.56,69700.0,45.4228,45.4569,45.4091,45.4432,69700.0
2012-03-02 11:50:00,66.56,66.66,66.56,66.65,57600.0,45.4432,45.5115,45.4432,45.5047,57600.0
2012-03-02 11:55:00,66.66,66.66,66.6,66.6,39300.0,45.5115,45.5115,45.4706,45.4706,39300.0
2012-03-02 12:00:00,66.6,66.65,66.57,66.6,43600.0,45.4706,45.5047,45.4501,45.4706,43600.0
2012-03-02 12:05:00,66.59,66.6,66.55,66.56,41100.0,45.4637,45.4706,45.4364,45.4432,41100.0
2012-03-02 12:10:00,66.57,66.57,66.53,66.53,19100.0,45.4501,45.4501,45.4228,45.4228,19100.0
2012-03-02 12:15:00,66.53,66.55,66.48,66.49,89900.0,45.4228,45.4364,45.3886,45.3955,89900.0
2012-03-02 12:20:00,66.5,66.52,66.48,66.49,57300.0,45.4023,45.4159,45.3886,45.3955,57300.0
2012-03-02 12:25:00,66.49,66.5,66.46,66.46,56200.0,45.3955,45.4023,45.375,45.375,56200.0
2012-03-02 12:30:00,66.47,66.47,66.43,66.43,131500.0,45.3818,45.3818,45.3545,45.3545,131500.0
2012-03-02 12:35:00,66.43,66.47,66.4,66.46,65100.0,45.3545,45.3818,45.334,45.375,65100.0
2012-03-02 12:40:00,66.46,66.52,66.44,66.52,43900.0,45.375,45.4159,45.3613,45.4159,43900.0
2012-03-02 12:45:00,66.52,66.58,66.49,66.58,78400.0,45.4159,45.4569,45.3955,45.4569,78400.0
2012-03-02 12:50:00,66.58,66.6,66.54,66.6,40300.0,45.4569,45.4706,45.4296,45.4706,40300.0
2012-03-02 12:55:00,66.59,66.59,66.52,66.52,21800.0,45.4637,45.4637,45.4159,45.4159,21800.0
2012-03-02 13:00:00,66.52,66.52,66.49,66.49,43300.0,45.4159,45.4159,45.3955,45.3955,43300.0
2012-03-02 13:05:00,66.5,66.51,66.46,66.51,47100.0,45.4023,45.4091,45.375,45.4091,47100.0
2012-03-02 13:10:00,66.51,66.55,66.49,66.5,50700.0,45.4091,45.4364,45.3955,45.4023,50700.0
2012-03-02 13:15:00,66.5,66.54,66.5,66.54,24400.0,45.4023,45.4296,45.4023,45.4296,24400.0
2012-03-02 13:20:00,66.54,66.58,66.51,66.56,79500.0,45.4296,45.4569,45.4091,45.4432,79500.0
2012-03-02 13:25:00,66.56,66.58,66.54,66.54,48700.0,45.4432,45.4569,45.4296,45.4296,48700.0
2012-03-02 13:30:00,66.54,66.55,66.52,66.55,42800.0,45.4296,45.4364,45.4159,45.4364,42800.0
2012-03-02 13:35:00,66.55,66.59,66.55,66.56,34900.0,45.4364,45.4637,45.4364,45.4432,34900.0
2012-03-02 13:40:00,66.55,66.57,66.53,66.55,32800.0,45.4364,45.4501,45.4228,45.4364,32800.0
2012-03-02 13:45:00,66.55,66.59,66.53,66.56,52800.0,45.4364,45.4637,45.4228,45.4432,52800.0
2012-03-02 13:50:00,66.57,66.57,66.55,66.56,13800.0,45.4501,45.4501,45.4364,45.4432,13800.0
2012-03-02 13:55:00,66.56,66.6,66.55,66.59,38200.0,45.4432,45.4706,45.4364,45.4637,38200.0
2012-03-02 14:00:00,66.6,66.64,66.57,66.64,51300.0,45.4706,45.4979,45.4501,45.4979,51300.0
2012-03-02 14:05:00,66.65,66.66,66.62,66.63,40500.0,45.5047,45.5115,45.4842,45.491,40500.0
2012-03-02 14:10:00,66.63,66.65,66.62,66.64,44200.0,45.491,45.5047,45.4842,45.4979,44200.0
2012-03-02 14:15:00,66.64,66.69,66.61,66.68,71300.0,45.4979,45.532,45.4774,45.5252,71300.0
2012-03-02 14:20:00,66.69,66.69,66.64,66.66,38400.0,45.532,45.532,45.4979,45.5115,38400.0
2012-03-02 14:25:00,66.65,66.66,66.6,66.64,45800.0,45.5047,45.5115,45.4706,45.4979,45800.0
2012-03-02 14:30:00,66.64,66.65,66.6,66.62,23600.0,45.4979,45.5047,45.4706,45.4842,23600.0
2012-03-02 14:35:00,66.62,66.64,66.61,66.64,17600.0,45.4842,45.4979,45.4774,45.4979,17600.0
2012-03-02 14:40:00,66.63,66.64,66.59,66.6,44600.0,45.491,45.4979,45.4637,45.4706,44600.0
2012-03-02 14:45:00,66.59,66.62,66.59,66.59,45900.0,45.4637,45.4842,45.4637,45.4637,45900.0
2012-03-02 14:50:00,66.59,66.64,66.58,66.64,27500.0,45.4637,45.4979,45.4569,45.4979,27500.0
2012-03-02 14:55:00,66.64,66.65,66.6,66.6,46900.0,45.4979,45.5047,45.4706,45.4706,46900.0
2012-03-02 15:00:00,66.61,66.66,66.61,66.63,58900.0,45.4774,45.5115,45.4774,45.491,58900.0
2012-03-02 15:05:00,66.62,66.65,66.59,66.64,58800.0,45.4842,45.5047,45.4637,45.4979,58800.0
2012-03-02 15:10:00,66.64,66.68,66.59,66.68,163300.0,45.4979,45.5252,45.4637,45.5252,163300.0
2012-03-02 15:15:00,66.68,66.7,66.61,66.61,77800.0,45.5252,45.5388,45.4774,45.4774,77800.0
2012-03-02 15:20:00,66.61,66.62,66.59,66.61,37000.0,45.4774,45.4842,45.4637,45.4774,37000.0
2012-03-02 15:25:00,66.61,66.64,66.6,66.64,42100.0,45.4774,45.4979,45.4706,45.4979,42100.0
2012-03-02 15:30:00,66.64,66.67,66.62,66.67,125700.0,45.4979,45.5184,45.4842,45.5184,125700.0
2012-03-02 15:35:00,66.67,66.67,66.62,66.62,65800.0,45.5184,45.5184,45.4842,45.4842,65800.0
2012-03-02 15:40:00,66.63,66.67,66.63,66.66,155600.0,45.491,45.5184,45.491,45.5115,155600.0
2012-03-02 15:45:00,66.67,66.7,66.66,66.7,156900.0,45.5184,45.5388,45.5115,45.5388,156900.0
2012-03-02 15:50:00,66.7,66.71,66.67,66.67,193800.0,45.5388,45.5457,45.5184,45.5184,193800.0
2012-03-02 15:55:00,66.67,66.7,66.66,66.67,258200.0,45.5184,45.5388,45.5115,45.5184,258200.0
2012-03-05 09:30:00,66.61,66.81,66.46,66.56,256300.0,45.4774,45.6139,45.375,45.4432,256300.0
2012-03-05 09:35:00,66.57,66.63,66.48,66.61,206600.0,45.4501,45.491,45.3886,45.4774,206600.0
2012-03-05 09:40:00,66.6,66.65,66.5,66.62,161600.0,45.4706,45.5047,45.4023,45.4842,161600.0
2012-03-05 09:45:00,66.61,66.66,66.54,66.65,134200.0,45.4774,45.5115,45.4296,45.5047,134200.0
2012-03-05 09:50:00,66.64,66.68,66.62,66.63,85700.0,45.4979,45.5252,45.4842,45.491,85700.0
2012-03-05 09:55:00,66.62,66.66,66.57,66.61,91000.0,45.4842,45.5115,45.4501,45.4774,91000.0
2012-03-05 10:00:00,66.62,66.65,66.55,66.64,100500.0,45.4842,45.5047,45.4364,45.4979,100500.0
2012-03-05 10:05:00,66.65,66.66,66.64,66.64,76800.0,45.5047,45.5115,45.4979,45.4979,76800.0
2012-03-05 10:10:00,66.65,66.69,66.62,66.69,89500.0,45.5047,45.532,45.4842,45.532,89500.0
2012-03-05 10:15:00,66.69,66.71,66.62,66.68,104100.0,45.532,45.5457,45.4842,45.5252,104100.0
2012-03-05 10:20:00,66.67,66.69,66.57,66.61,121000.0,45.5184,45.532,45.4501,45.4774,121000.0
2012-03-05 10:25:00,66.61,66.61,66.5,66.53,118300.0,45.4774,45.4774,45.4023,45.4228,118300.0
2012-03-05 10:30:00,66.52,66.57,66.49,66.52,55100.0,45.4159,45.4501,45.3955,45.4159,55100.0
2012-03-05 10:35:00,66.53,66.62,66.52,66.6,152100.0,45.4228,45.4842,45.4159,45.4706,152100.0
2012-03-05 10:40:00,66.59,66.61,66.52,66.57,70900.0,45.4637,45.4774,45.4159,45.4501,70900.0
2012-03-05 10:45:00,66.57,66.61,66.55,66.56,69600.0,45.4501,45.4774,45.4364,45.4432,69600.0
2012-03-05 10:50:00,66.56,66.61,66.52,66.53,142200.0,45.4432,45.4774,45.4159,45.4228,142200.0
2012-03-05 10:55:00,66.54,66.61,66.54,66.56,139300.0,45.4296,45.4774,45.4296,45.4432,139300.0
2012-03-05 11:00:00,66.55,66.6,66.53,66.56,150800.0,45.4364,45.4706,45.4228,45.4432,150800.0
2012-03-05 11:05:00,66.56,66.63,66.55,66.6,141700.0,45.4432,45.491,45.4364,45.4706,141700.0
2012-03-05 11:10:00,66.6,66.63,66.59,66.6,91500.0,45.4706,45.491,45.4637,45.4706,91500.0
2012-03-05 11:15:00,66.6,66.72,66.6,66.63,100100.0,45.4706,45.5525,45.4706,45.491,100100.0
2012-03-05 11:20:00,66.64,66.72,66.62,66.71,144600.0,45.4979,45.5525,45.4842,45.5457,144600.0
2012-03-05 11:25:00,66.72,66.75,66.68,66.75,70900.0,45.5525,45.573,45.5252,45.573,70900.0
2012-03-05 11:30:00,66.75,66.77,66.74,66.77,22100.0,45.573,45.5866,45.5661,45.5866,22100.0
2012-03-05 11:35:00,66.77,66.77,66.69,66.69,102000.0,45.5866,45.5866,45.532,45.532,102000.0
2012-03-05 11:40:00,66.69,66.83,66.69,66.83,64300.0,45.532,45.6276,45.532,45.6276,64300.0
2012-03-05 11:45:00,66.83,66.85,66.78,66.84,47500.0,45.6276,45.6412,45.5935,45.6344,47500.0
2012-03-05 11:50:00,66.84,66.88,66.84,66.87,38300.0,45.6344,45.6617,45.6344,45.6549,38300.0
2012-03-05 11:55:00,66.88,66.88,66.79,66.79,41800.0,45.6617,45.6617,45.6003,45.6003,41800.0
2012-03-05 12:00:00,66.79,66.81,66.76,66.77,35800.0,45.6003,45.6139,45.5798,45.5866,35800.0
2012-03-05 12:05:00,66.78,66.82,66.75,66.81,67500.0,45.5935,45.6208,45.573,45.6139,67500.0
2012-03-05 12:10:00,66.81,66.84,66.75,66.76,66600.0,45.6139,45.6344,45.573,45.5798,66600.0
2012-03-05 12:15:00,66.76,66.82,66.74,66.81,72800.0,45.5798,45.6208,45.5661,45.6139,72800.0
2012-03-05 12:20:00,66.81,66.82,66.81,66.82,24700.0,45.6139,45.6208,45.6139,45.6208,24700.0
2012-03-05 12:25:00,66.81,66.82,66.8,66.8,30900.0,45.6139,45.6208,45.6071,45.6071,30900.0
2012-03-05 12:30:00,66.81,66.81,66.78,66.81,68800.0,45.6139,45.6139,45.5935,45.6139,68800.0
2012-03-05 12:35:00,66.81,66.81,66.79,66.8,41100.0,45.6139,45.6139,45.6003,45.6071,41100.0
2012-03-05 12:40:00,66.8,66.83,66.77,66.82,83800.0,45.6071,45.6276,45.5866,45.6208,83800.0
2012-03-05 12:45:00,66.82,66.84,66.8,66.8,44500.0,45.6208,45.6344,45.6071,45.6071,44500.0
2012-03-05 12:50:00,66.81,66.81,66.77,66.77,22300.0,45.6139,45.6139,45.5866,45.5866,22300.0
2012-03-05 12:55:00,66.77,66.81,66.77,66.81,22900.0,45.5866,45.6139,45.5866,45.6139,22900.0
2012-03-05 13:00:00,66.81,66.81,66.78,66.81,39200.0,45.6139,45.6139,45.5935,45.6139,39200.0
2012-03-05 13:05:00,66.81,66.84,66.77,66.83,64400.0,45.6139,45.6344,45.5866,45.6276,64400.0
2012-03-05 13:10:00,66.83,66.85,66.8,66.81,29700.0,45.6276,45.6412,45.6071,45.6139,29700.0
2012-03-05 13:15:00,66.81,66.84,66.78,66.83,31300.0,45.6139,45.6344,45.5935,45.6276,31300.0
2012-03-05 13:20:00,66.83,66.85,66.79,66.84,31600.0,45.6276,45.6412,45.6003,45.6344,31600.0
2012-03-05 13:25:00,66.84,66.85,66.83,66.85,25400.0,45.6344,45.6412,45.6276,45.6412,25400.0
2012-03-05 13:30:00,66.84,66.85,66.82,66.84,30900.0,45.6344,45.6412,45.6208,45.6344,30900.0
2012-03-05 13:35:00,66.84,66.86,66.82,66.85,49200.0,45.6344,45.6481,45.6208,45.6412,49200.0
2012-03-05 13:40:00,66.86,66.88,66.85,66.88,36100.0,45.6481,45.6617,45.6412,45.6617,36100.0
2012-03-05 13:45:00,66.87,66.88,66.82,66.83,50300.0,45.6549,45.6617,45.6208,45.6276,50300.0
2012-03-05 13:50:00,66.83,66.84,66.8,66.81,25300.0,45.6276,45.6344,45.6071,45.6139,25300.0
2012-03-05 13:55:00,66.8,66.84,66.8,66.83,37900.0,45.6071,45.6344,45.6071,45.6276,37900.0
2012-03-05 14:00:00,66.83,66.84,66.79,66.79,28100.0,45.6276,45.6344,45.6003,45.6003,28100.0
2012-03-05 14:05:00,66.8,66.82,66.79,66.8,32100.0,45.6071,45.6208,45.6003,45.6071,32100.0
2012-03-05 14:10:00,66.8,66.82,66.78,66.81,31800.0,45.6071,45.6208,45.5935,45.6139,31800.0
2012-03-05 14:15:00,66.8,66.84,66.8,66.84,25200.0,45.6071,45.6344,45.6071,45.6344,25200.0
2012-03-05 14:20:00,66.84,66.86,66.83,66.85,50500.0,45.6344,45.6481,45.6276,45.6412,50500.0
2012-03-05 14:25:00,66.84,66.89,66.82,66.89,48400.0,45.6344,45.6686,45.6208,45.6686,48400.0
2012-03-05 14:30:00,66.89,66.9,66.87,66.88,39400.0,45.6686,45.6754,45.6549,45.6617,39400.0
2012-03-05 14:35:00,66.89,66.92,66.88,66.88,49600.0,45.6686,45.689,45.6617,45.6617,49600.0
2012-03-05 14:40:00,66.89,66.91,66.87,66.91,38900.0,45.6686,45.6822,45.6549,45.6822,38900.0
2012-03-05 14:45:00,66.91,66.92,66.87,66.89,35900.0,45.6822,45.689,45.6549,45.6686,35900.0
2012-03-05 14:50:00,66.89,66.91,66.86,66.88,109200.0,45.6686,45.6822,45.6481,45.6617,109200.0
2012-03-05 14:55:00,66.88,66.93,66.87,66.91,91100.0,45.6617,45.6959,45.6549,45.6822,91100.0
2012-03-05 15:00:00,66.91,66.93,66.89,66.89,40200.0,45.6822,45.6959,45.6686,45.6686,40200.0
2012-03-05 15:05:00,66.89,66.89,66.82,66.85,84600.0,45.6686,45.6686,45.6208,45.6412,84600.0
2012-03-05 15:10:00,66.86,66.86,66.85,66.85,25200.0,45.6481,45.6481,45.6412,45.6412,25200.0
2012-03-05 15:15:00,66.85,66.86,66.81,66.86,63000.0,45.6412,45.6481,45.6139,45.6481,63000.0
2012-03-05 15:20:00,66.86,66.93,66.86,66.93,82200.0,45.6481,45.6959,45.6481,45.6959,82200.0
2012-03-05 15:25:00,66.93,66.93,66.88,66.93,140100.0,45.6959,45.6959,45.6617,45.6959,140100.0
2012-03-05 15:30:00,66.93,66.95,66.91,66.91,90500.0,45.6959,45.7095,45.6822,45.6822,90500.0
2012-03-05 15:35:00,66.9,66.96,66.9,66.96,54300.0,45.6754,45.7163,45.6754,45.7163,54300.0
2012-03-05 15:40:00,66.95,66.96,66.9,66.94,101100.0,45.7095,45.7163,45.6754,45.7027,101100.0
2012-03-05 15:45:00,66.94,66.97,66.91,66.92,105000.0,45.7027,45.7232,45.6822,45.689,105000.0
2012-03-05 15:50:00,66.92,66.95,66.92,66.95,106400.0,45.689,45.7095,45.689,45.7095,106400.0
2012-03-05 15:55:00,66.95,66.96,66.91,66.91,271400.0,45.7095,45.7163,45.6822,45.6822,271400.0
2012-03-06 09:30:00,66.34,66.54,66.2,66.37,461000.0,45.293,45.4296,45.1975,45.3135,461000.0
2012-03-06 09:35:00,66.36,66.57,66.35,66.47,124300.0,45.3067,45.4501,45.2999,45.3818,124300.0
2012-03-06 09:40:00,66.48,66.65,66.4,66.62,270200.0,45.3886,45.5047,45.334,45.4842,270200.0
2012-03-06 09:45:00,66.63,66.75,66.61,66.7,293200.0,45.491,45.573,45.4774,45.5388,293200.0
2012-03-06 09:50:00,66.7,66.71,66.62,66.68,160000.0,45.5388,45.5457,45.4842,45.5252,160000.0
2012-03-06 09:55:00,66.68,66.8,66.68,66.78,240600.0,45.5252,45.6071,45.5252,45.5935,240600.0
2012-03-06 10:00:00,66.79,66.89,66.76,66.88,225200.0,45.6003,45.6686,45.5798,45.6617,225200.0
2012-03-06 10:05:00,66.88,66.89,66.75,66.8,199400.0,45.6617,45.6686,45.573,45.6071,199400.0
2012-03-06 10:10:00,66.8,66.85,66.76,66.84,163100.0,45.6071,45.6412,45.5798,45.6344,163100.0
2012-03-06 10:15:00,66.85,66.94,66.82,66.94,83800.0,45.6412,45.7027,45.6208,45.7027,83800.0
2012-03-06 10:20:00,66.93,66.96,66.87,66.95,133700.0,45.6959,45.7163,45.6549,45.7095,133700.0
2012-03-06 10:25:00,66.96,66.98,66.94,66.97,70300.0,45.7163,45.73,45.7027,45.7232,70300.0
2012-03-06 10:30:00,66.96,66.97,66.91,66.95,148600.0,45.7163,45.7232,45.6822,45.7095,148600.0
2012-03-06 10:35:00,66.95,66.97,66.78,66.88,129300.0,45.7095,45.7232,45.5935,45.6617,129300.0
2012-03-06 10:40:00,66.89,66.95,66.88,66.92,77800.0,45.6686,45.7095,45.6617,45.689,77800.0
2012-03-06 10:45:00,66.92,66.93,66.88,66.92,118600.0,45.689,45.6959,45.6617,45.689,118600.0
2012-03-06 10:50:00,66.91,66.92,66.87,66.88,128900.0,45.6822,45.689,45.6549,45.6617,128900.0
2012-03-06 10:55:00,66.9,66.93,66.88,66.93,79000.0,45.6754,45.6959,45.6617,45.6959,79000.0
2012-03-06 11:00:00,66.93,66.95,66.9,66.94,209300.0,45.6959,45.7095,45.6754,45.7027,209300.0
2012-03-06 11:05:00,66.93,66.95,66.89,66.93,149900.0,45.6959,45.7095,45.6686,45.6959,149900.0
2012-03-06 11:10:00,66.93,66.98,66.92,66.96,104100.0,45.6959,45.73,45.689,45.7163,104100.0
2012-03-06 11:15:00,66.96,67.08,66.96,67.04,356000.0,45.7163,45.7983,45.7163,45.771,356000.0
2012-03-06 11:20:00,67.04,67.07,67.02,67.04,80300.0,45.771,45.7914,45.7573,45.771,80300.0
2012-03-06 11:25:00,67.04,67.09,67.01,67.04,84900.0,45.771,45.8051,45.7505,45.771,84900.0
2012-03-06 11:30:00,67.03,67.03,66.97,66.99,67600.0,45.7641,45.7641,45.7232,45.7368,67600.0
2012-03-06 11:35:00,67.0,67.02,66.95,66.95,62400.0,45.7437,45.7573,45.7095,45.7095,62400.0
2012-03-06 11:40:00,66.95,66.98,66.91,66.98,64800.0,45.7095,45.73,45.6822,45.73,64800.0
2012-03-06 11:45:00,66.98,66.98,66.9,66.96,53300.0,45.73,45.73,45.6754,45.7163,53300.0
2012-03-06 11:50:00,66.95,67.05,66.95,67.03,97700.0,45.7095,45.7778,45.7095,45.7641,97700.0
2012-03-06 11:55:00,67.03,67.04,66.9,66.94,67600.0,45.7641,45.771,45.6754,45.7027,67600.0
2012-03-06 12:00:00,66.94,66.97,66.9,66.9,128500.0,45.7027,45.7232,45.6754,45.6754,128500.0
2012-03-06 12:05:00,66.9,66.91,66.86,66.86,104000.0,45.6754,45.6822,45.6481,45.6481,104000.0
2012-03-06 12:10:00,66.86,66.91,66.84,66.9,89200.0,45.6481,45.6822,45.6344,45.6754,89200.0
2012-03-06 12:15:00,66.9,66.9,66.83,66.84,131300.0,45.6754,45.6754,45.6276,45.6344,131300.0
2012-03-06 12:20:00,66.84,66.84,66.8,66.81,66100.0,45.6344,45.6344,45.6071,45.6139,66100.0
2012-03-06 12:25:00,66.8,66.83,66.8,66.81,33500.0,45.6071,45.6276,45.6071,45.6139,33500.0
2012-03-06 12:30:00,66.82,66.86,66.81,66.82,86100.0,45.6208,45.6481,45.6139,45.6208,86100.0
2012-03-06 12:35:00,66.82,66.83,66.8,66.8,22300.0,45.6208,45.6276,45.6071,45.6071,22300.0
2012-03-06 12:40:00,66.81,66.83,66.8,66.82,41000.0,45.6139,45.6276,45.6071,45.6208,41000.0
2012-03-06 12:45:00,66.82,66.84,66.81,66.83,43600.0,45.6208,45.6344,45.6139,45.6276,43600.0
2012-03-06 12:50:00,66.83,66.85,66.76,66.79,209100.0,45.6276,45.6412,45.5798,45.6003,209100.0
2012-03-06 12:55:00,66.79,66.79,66.71,66.75,115300.0,45.6003,45.6003,45.5457,45.573,115300.0
2012-03-06 13:00:00,66.74,66.79,66.73,66.79,67000.0,45.5661,45.6003,45.5593,45.6003,67000.0
2012-03-06 13:05:00,66.78,66.82,66.77,66.81,65800.0,45.5935,45.6208,45.5866,45.6139,65800.0
2012-03-06 13:10:00,66.82,66.84,66.79,66.81,46100.0,45.6208,45.6344,45.6003,45.6139,46100.0
2012-03-06 13:15:00,66.82,66.84,66.81,66.81,42800.0,45.6208,45.6344,45.6139,45.6139,42800.0
2012-03-06 13:20:00,66.81,66.86,66.81,66.83,49600.0,45.6139,45.6481,45.6139,45.6276,49600.0
2012-03-06 13:25:00,66.82,66.83,66.75,66.75,45300.0,45.6208,45.6276,45.573,45.573,45300.0
2012-03-06 13:30:00,66.75,66.84,66.75,66.81,41700.0,45.573,45.6344,45.573,45.6139,41700.0
2012-03-06 13:35:00,66.81,66.85,66.8,66.83,59000.0,45.6139,45.6412,45.6071,45.6276,59000.0
2012-03-06 13:40:00,66.82,66.85,66.81,66.83,54200.0,45.6208,45.6412,45.6139,45.6276,54200.0
2012-03-06 13:45:00,66.83,66.85,66.8,66.85,66700.0,45.6276,45.6412,45.6071,45.6412,66700.0
2012-03-06 13:50:00,66.85,66.87,66.84,66.84,24200.0,45.6412,45.6549,45.6344,45.6344,24200.0
2012-03-06 13:55:00,66.85,66.85,66.84,66.84,51500.0,45.6412,45.6412,45.6344,45.6344,51500.0
2012-03-06 14:00:00,66.84,66.88,66.84,66.85,64000.0,45.6344,45.6617,45.6344,45.6412,64000.0
2012-03-06 14:05:00,66.85,66.89,66.85,66.89,47700.0,45.6412,45.6686,45.6412,45.6686,47700.0
2012-03-06 14:10:00,66.89,66.92,66.88,66.91,49100.0,45.6686,45.689,45.6617,45.6822,49100.0
2012-03-06 14:15:00,66.91,66.92,66.89,66.9,61000.0,45.6822,45.689,45.6686,45.6754,61000.0
2012-03-06 14:20:00,66.9,66.92,66.86,66.89,67700.0,45.6754,45.689,45.6481,45.6686,67700.0
2012-03-06 14:25:00,66.88,66.89,66.82,66.85,85000.0,45.6617,45.6686,45.6208,45.6412,85000.0
2012-03-06 14:30:00,66.85,66.87,66.84,66.87,26900.0,45.6412,45.6549,45.6344,45.6549,26900.0
2012-03-06 14:35:00,66.86,66.87,66.84,66.86,88000.0,45.6481,45.6549,45.6344,45.6481,88000.0
2012-03-06 14:40:00,66.87,66.87,66.86,66.87,41300.0,45.6549,45.6549,45.6481,45.6549,41300.0
2012-03-06 14:45:00,66.86,66.91,66.86,66.9,74700.0,45.6481,45.6822,45.6481,45.6754,74700.0
2012-03-06 14:50:00,66.9,66.92,66.9,66.91,33800.0,45.6754,45.689,45.6754,45.6822,33800.0
2012-03-06 14:55:00,66.91,66.96,66.91,66.95,83000.0,45.6822,45.7163,45.6822,45.7095,83000.0
2012-03-06 15:00:00,66.95,66.99,66.95,66.98,77300.0,45.7095,45.7368,45.7095,45.73,77300.0
2012-03-06 15:05:00,66.98,67.0,66.98,67.0,115700.0,45.73,45.7437,45.73,45.7437,115700.0
2012-03-06 15:10:00,67.0,67.01,66.99,66.99,104900.0,45.7437,45.7505,45.7368,45.7368,104900.0
2012-03-06 15:15:00,67.0,67.0,66.94,66.96,68000.0,45.7437,45.7437,45.7027,45.7163,68000.0
2012-03-06 15:20:00,66.96,66.96,66.9,66.91,108000.0,45.7163,45.7163,45.6754,45.6822,108000.0
2012-03-06 15:25:00,66.91,66.92,66.89,66.92,87800.0,45.6822,45.689,45.6686,45.689,87800.0
2012-03-06 15:30:00,66.92,66.92,66.83,66.83,93300.0,45.689,45.689,45.6276,45.6276,93300.0
2012-03-06 15:35:00,66.84,66.88,66.8,66.82,323700.0,45.6344,45.6617,45.6071,45.6208,323700.0
2012-03-06 15:40:00,66.81,66.91,66.8,66.89,182300.0,45.6139,45.6822,45.6071,45.6686,182300.0
2012-03-06 15:45:00,66.88,66.89,66.83,66.88,153500.0,45.6617,45.6686,45.6276,45.6617,153500.0
2012-03-06 15:50:00,66.89,66.92,66.84,66.89,208800.0,45.6686,45.689,45.6344,45.6686,208800.0
2012-03-06 15:55:00,66.89,66.89,66.84,66.85,344500.0,45.6686,45.6686,45.6344,45.6412,344500.0
2012-03-07 09:30:00,66.82,67.07,66.7,66.84,311100.0,45.6208,45.7914,45.5388,45.6344,311100.0
2012-03-07 09:35:00,66.84,66.94,66.79,66.93,70500.0,45.6344,45.7027,45.6003,45.6959,70500.0
2012-03-07 09:40:00,66.94,66.97,66.74,66.74,116200.0,45.7027,45.7232,45.5661,45.5661,116200.0
2012-03-07 09:45:00,66.74,66.8,66.68,66.69,210200.0,45.5661,45.6071,45.5252,45.532,210200.0
2012-03-07 09:50:00,66.69,66.73,66.64,66.68,164100.0,45.532,45.5593,45.4979,45.5252,164100.0
2012-03-07 09:55:00,66.69,66.77,66.67,66.67,109100.0,45.532,45.5866,45.5184,45.5184,109100.0
2012-03-07 10:00:00,66.67,66.76,66.66,66.72,88400.0,45.5184,45.5798,45.5115,45.5525,88400.0
2012-03-07 10:05:00,66.71,66.77,66.62,66.74,169100.0,45.5457,45.5866,45.4842,45.5661,169100.0
2012-03-07 10:10:00,66.73,66.73,66.63,66.64,70700.0,45.5593,45.5593,45.491,45.4979,70700.0
2012-03-07 10:15:00,66.64,66.72,66.64,66.7,103300.0,45.4979,45.5525,45.4979,45.5388,103300.0
2012-03-07 10:20:00,66.69,66.7,66.6,66.61,98000.0,45.532,45.5388,45.4706,45.4774,98000.0
2012-03-07 10:25:00,66.6,66.61,66.55,66.56,71900.0,45.4706,45.4774,45.4364,45.4432,71900.0
2012-03-07 10:30:00,66.56,66.66,66.56,66.59,124700.0,45.4432,45.5115,45.4432,45.4637,124700.0
2012-03-07 10:35:00,66.58,66.63,66.55,66.61,127600.0,45.4569,45.491,45.4364,45.4774,127600.0
2012-03-07 10:40:00,66.61,66.66,66.59,66.61,162500.0,45.4774,45.5115,45.4637,45.4774,162500.0
2012-03-07 10:45:00,66.62,66.66,66.59,66.59,53900.0,45.4842,45.5115,45.4637,45.4637,53900.0
2012-03-07 10:50:00,66.58,66.63,66.57,66.59,56100.0,45.4569,45.491,45.4501,45.4637,56100.0
2012-03-07 10:55:00,66.59,66.62,66.56,66.61,65800.0,45.4637,45.4842,45.4432,45.4774,65800.0
2012-03-07 11:00:00,66.61,66.68,66.59,66.68,37600.0,45.4774,45.5252,45.4637,45.5252,37600.0
2012-03-07 11:05:00,66.67,66.69,66.62,66.67,56200.0,45.5184,45.532,45.4842,45.5184,56200.0
2012-03-07 11:10:00,66.68,66.76,66.67,66.73,61900.0,45.5252,45.5798,45.5184,45.5593,61900.0
2012-03-07 11:15:00,66.73,66.81,66.73,66.81,58400.0,45.5593,45.6139,45.5593,45.6139,58400.0
2012-03-07 11:20:00,66.8,66.84,66.77,66.78,91900.0,45.6071,45.6344,45.5866,45.5935,91900.0
2012-03-07 11:25:00,66.78,66.81,66.74,66.75,60100.0,45.5935,45.6139,45.5661,45.573,60100.0
2012-03-07 11:30:00,66.74,66.81,66.74,66.79,59800.0,45.5661,45.6139,45.5661,45.6003,59800.0
2012-03-07 11:35:00,66.79,66.81,66.7,66.71,49900.0,45.6003,45.6139,45.5388,45.5457,49900.0
2012-03-07 11:40:00,66.71,66.72,66.68,66.68,29200.0,45.5457,45.5525,45.5252,45.5252,29200.0
2012-03-07 11:45:00,66.69,66.69,66.66,66.69,32600.0,45.532,45.532,45.5115,45.532,32600.0
2012-03-07 11:50:00,66.68,66.7,66.67,66.7,48900.0,45.5252,45.5388,45.5184,45.5388,48900.0
2012-03-07 11:55:00,66.7,66.71,66.66,66.67,58200.0,45.5388,45.5457,45.5115,45.5184,58200.0
2012-03-07 12:00:00,66.67,66.69,66.6,66.61,46800.0,45.5184,45.532,45.4706,45.4774,46800.0
2012-03-07 12:05:00,66.61,66.62,66.55,66.55,99800.0,45.4774,45.4842,45.4364,45.4364,99800.0
2012-03-07 12:10:00,66.55,66.57,66.55,66.55,19200.0,45.4364,45.4501,45.4364,45.4364,19200.0
2012-03-07 12:15:00,66.56,66.62,66.55,66.58,81200.0,45.4432,45.4842,45.4364,45.4569,81200.0
2012-03-07 12:20:00,66.59,66.61,66.56,66.56,52100.0,45.4637,45.4774,45.4432,45.4432,52100.0
2012-03-07 12:25:00,66.56,66.57,66.55,66.55,24000.0,45.4432,45.4501,45.4364,45.4364,24000.0
2012-03-07 12:30:00,66.56,66.57,66.56,66.56,12900.0,45.4432,45.4501,45.4432,45.4432,12900.0
2012-03-07 12:35:00,66.56,66.57,66.54,66.56,39200.0,45.4432,45.4501,45.4296,45.4432,39200.0
2012-03-07 12:40:00,66.56,66.59,66.56,66.59,32300.0,45.4432,45.4637,45.4432,45.4637,32300.0
2012-03-07 12:45:00,66.58,66.58,66.55,66.56,29000.0,45.4569,45.4569,45.4364,45.4432,29000.0
2012-03-07 12:50:00,66.56,66.57,66.55,66.56,24500.0,45.4432,45.4501,45.4364,45.4432,24500.0
2012-03-07 12:55:00,66.56,66.57,66.55,66.56,18700.0,45.4432,45.4501,45.4364,45.4432,18700.0
2012-03-07 13:00:00,66.56,66.56,66.55,66.55,7900.0,45.4432,45.4432,45.4364,45.4364,7900.0
2012-03-07 13:05:00,66.56,66.57,66.52,66.52,59800.0,45.4432,45.4501,45.4159,45.4159,59800.0
2012-03-07 13:10:00,66.52,66.55,66.5,66.51,45400.0,45.4159,45.4364,45.4023,45.4091,45400.0
2012-03-07 13:15:00,66.51,66.52,66.5,66.51,20300.0,45.4091,45.4159,45.4023,45.4091,20300.0
2012-03-07 13:20:00,66.5,66.56,66.48,66.54,81200.0,45.4023,45.4432,45.3886,45.4296,81200.0
2012-03-07 13:25:00,66.55,66.55,66.49,66.49,52300.0,45.4364,45.4364,45.3955,45.3955,52300.0
2012-03-07 13:30:00,66.5,66.5,66.45,66.45,55500.0,45.4023,45.4023,45.3681,45.3681,55500.0
2012-03-07 13:35:00,66.46,66.47,66.44,66.45,53300.0,45.375,45.3818,45.3613,45.3681,53300.0
2012-03-07 13:40:00,66.46,66.47,66.44,66.45,39700.0,45.375,45.3818,45.3613,45.3681,39700.0
2012-03-07 13:45:00,66.45,66.46,66.43,66.46,27400.0,45.3681,45.375,45.3545,45.375,27400.0
2012-03-07 13:50:00,66.45,66.49,66.43,66.44,50000.0,45.3681,45.3955,45.3545,45.3613,50000.0
2012-03-07 13:55:00,66.43,66.48,66.42,66.47,36500.0,45.3545,45.3886,45.3477,45.3818,36500.0
2012-03-07 14:00:00,66.47,66.57,66.46,66.56,93400.0,45.3818,45.4501,45.375,45.4432,93400.0
2012-03-07 14:05:00,66.56,66.58,66.54,66.55,65300.0,45.4432,45.4569,45.4296,45.4364,65300.0
2012-03-07 14:10:00,66.56,66.58,66.55,66.56,35600.0,45.4432,45.4569,45.4364,45.4432,35600.0
2012-03-07 14:15:00,66.56,66.57,66.51,66.55,65500.0,45.4432,45.4501,45.4091,45.4364,65500.0
2012-03-07 14:20:00,66.54,66.54,66.5,66.5,37000.0,45.4296,45.4296,45.4023,45.4023,37000.0
2012-03-07 14:25:00,66.51,66.56,66.49,66.56,50100.0,45.4091,45.4432,45.3955,45.4432,50100.0
2012-03-07 14:30:00,66.56,66.56,66.52,66.54,34700.0,45.4432,45.4432,45.4159,45.4296,34700.0
2012-03-07 14:35:00,66.53,66.54,66.49,66.52,29100.0,45.4228,45.4296,45.3955,45.4159,29100.0
2012-03-07 14:40:00,66.52,66.52,66.49,66.5,42900.0,45.4159,45.4159,45.3955,45.4023,42900.0
2012-03-07 14:45:00,66.5,66.55,66.5,66.53,38000.0,45.4023,45.4364,45.4023,45.4228,38000.0
2012-03-07 14:50:00,66.53,66.6,66.53,66.57,89800.0,45.4228,45.4706,45.4228,45.4501,89800.0
2012-03-07 14:55:00,66.57,66.57,66.48,66.5,42900.0,45.4501,45.4501,45.3886,45.4023,42900.0
2012-03-07 15:00:00,66.5,66.53,66.47,66.5,63800.0,45.4023,45.4228,45.3818,45.4023,63800.0
2012-03-07 15:05:00,66.49,66.51,66.44,66.45,76500.0,45.3955,45.4091,45.3613,45.3681,76500.0
2012-03-07 15:10:00,66.44,66.49,66.44,66.46,111600.0,45.3613,45.3955,45.3613,45.375,111600.0
2012-03-07 15:15:00,66.46,66.56,66.45,66.55,214600.0,45.375,45.4432,45.3681,45.4364,214600.0
2012-03-07 15:20:00,66.55,66.6,66.55,66.55,57000.0,45.4364,45.4706,45.4364,45.4364,57000.0
2012-03-07 15:25:00,66.55,66.56,66.53,66.55,48900.0,45.4364,45.4432,45.4228,45.4364,48900.0
2012-03-07 15:30:00,66.55,66.58,66.53,66.57,69500.0,45.4364,45.4569,45.4228,45.4501,69500.0
2012-03-07 15:35:00,66.57,66.57,66.54,66.56,77000.0,45.4501,45.4501,45.4296,45.4432,77000.0
2012-03-07 15:40:00,66.56,66.56,66.48,66.55,175400.0,45.4432,45.4432,45.3886,45.4364,175400.0
2012-03-07 15:45:00,66.55,66.58,66.51,66.55,174000.0,45.4364,45.4569,45.4091,45.4364,174000.0
2012-03-07 15:50:00,66.56,66.57,66.54,66.56,167900.0,45.4432,45.4501,45.4296,45.4432,167900.0
2012-03-07 15:55:00,66.57,66.61,66.47,66.58,556000.0,45.4501,45.4774,45.3818,45.4569,556000.0
2012-03-08 09:30:00,66.95,67.0,66.83,66.85,269000.0,45.7095,45.7437,45.6276,45.6412,269000.0
2012-03-08 09:35:00,66.85,66.93,66.78,66.78,52800.0,45.6412,45.6959,45.5935,45.5935,52800.0
2012-03-08 09:40:00,66.78,66.94,66.77,66.91,49900.0,45.5935,45.7027,45.5866,45.6822,49900.0
2012-03-08 09:45:00,66.91,66.95,66.83,66.89,82400.0,45.6822,45.7095,45.6276,45.6686,82400.0
2012-03-08 09:50:00,66.9,66.95,66.89,66.9,63000.0,45.6754,45.7095,45.6686,45.6754,63000.0
2012-03-08 09:55:00,66.9,66.92,66.85,66.92,72100.0,45.6754,45.689,45.6412,45.689,72100.0
2012-03-08 10:00:00,66.92,66.95,66.9,66.93,49000.0,45.689,45.7095,45.6754,45.6959,49000.0
2012-03-08 10:05:00,66.93,66.93,66.87,66.92,59500.0,45.6959,45.6959,45.6549,45.689,59500.0
2012-03-08 10:10:00,66.92,66.98,66.91,66.97,54800.0,45.689,45.73,45.6822,45.7232,54800.0
2012-03-08 10:15:00,66.97,66.99,66.91,66.91,90200.0,45.7232,45.7368,45.6822,45.6822,90200.0
2012-03-08 10:20:00,66.92,66.95,66.89,66.9,83100.0,45.689,45.7095,45.6686,45.6754,83100.0
2012-03-08 10:25:00,66.89,66.93,66.86,66.93,48600.0,45.6686,45.6959,45.6481,45.6959,48600.0
2012-03-08 10:30:00,66.93,66.97,66.92,66.95,42800.0,45.6959,45.7232,45.689,45.7095,42800.0
2012-03-08 10:35:00,66.95,66.99,66.9,66.98,106500.0,45.7095,45.7368,45.6754,45.73,106500.0
2012-03-08 10:40:00,66.98,67.0,66.96,66.98,48600.0,45.73,45.7437,45.7163,45.73,48600.0
2012-03-08 10:45:00,66.99,67.06,66.98,67.03,171400.0,45.7368,45.7846,45.73,45.7641,171400.0
2012-03-08 10:50:00,67.02,67.03,66.99,67.0,32100.0,45.7573,45.7641,45.7368,45.7437,32100.0
2012-03-08 10:55:00,67.0,67.02,66.96,66.98,59400.0,45.7437,45.7573,45.7163,45.73,59400.0
2012-03-08 11:00:00,66.98,66.98,66.9,66.92,59500.0,45.73,45.73,45.6754,45.689,59500.0
2012-03-08 11:05:00,66.92,66.95,66.9,66.9,54600.0,45.689,45.7095,45.6754,45.6754,54600.0
2012-03-08 11:10:00,66.91,66.96,66.9,66.94,55400.0,45.6822,45.7163,45.6754,45.7027,55400.0
2012-03-08 11:15:00,66.93,66.97,66.93,66.94,28400.0,45.6959,45.7232,45.6959,45.7027,28400.0
2012-03-08 11:20:00,66.94,66.95,66.9,66.93,44300.0,45.7027,45.7095,45.6754,45.6959,44300.0
2012-03-08 11:25:00,66.93,66.94,66.86,66.9,106900.0,45.6959,45.7027,45.6481,45.6754,106900.0
2012-03-08 11:30:00,66.91,66.95,66.88,66.93,157100.0,45.6822,45.7095,45.6617,45.6959,157100.0
2012-03-08 11:35:00,66.94,66.97,66.93,66.96,26400.0,45.7027,45.7232,45.6959,45.7163,26400.0
2012-03-08 11:40:00,66.95,67.01,66.94,67.01,60800.0,45.7095,45.7505,45.7027,45.7505,60800.0
2012-03-08 11:45:00,67.01,67.03,66.99,67.03,58100.0,45.7505,45.7641,45.7368,45.7641,58100.0
2012-03-08 11:50:00,67.04,67.05,67.01,67.05,30600.0,45.771,45.7778,45.7505,45.7778,30600.0
2012-03-08 11:55:00,67.04,67.05,67.0,67.01,37900.0,45.771,45.7778,45.7437,45.7505,37900.0
2012-03-08 12:00:00,67.01,67.03,67.0,67.0,37600.0,45.7505,45.7641,45.7437,45.7437,37600.0
2012-03-08 12:05:00,67.01,67.01,66.83,66.88,359300.0,45.7505,45.7505,45.6276,45.6617,359300.0
2012-03-08 12:10:00,66.88,66.93,66.88,66.91,52100.0,45.6617,45.6959,45.6617,45.6822,52100.0
2012-03-08 12:15:00,66.9,66.95,66.87,66.91,72700.0,45.6754,45.7095,45.6549,45.6822,72700.0
2012-03-08 12:20:00,66.92,66.95,66.91,66.93,80000.0,45.689,45.7095,45.6822,45.6959,80000.0
2012-03-08 12:25:00,66.94,66.94,66.9,66.92,37300.0,45.7027,45.7027,45.6754,45.689,37300.0
2012-03-08 12:30:00,66.92,66.94,66.91,66.94,12700.0,45.689,45.7027,45.6822,45.7027,12700.0
2012-03-08 12:35:00,66.94,66.98,66.93,66.98,39600.0,45.7027,45.73,45.6959,45.73,39600.0
2012-03-08 12:40:00,66.98,66.98,66.94,66.95,25800.0,45.73,45.73,45.7027,45.7095,25800.0
2012-03-08 12:45:00,66.96,66.97,66.9,66.94,57500.0,45.7163,45.7232,45.6754,45.7027,57500.0
2012-03-08 12:50:00,66.94,66.96,66.93,66.95,14100.0,45.7027,45.7163,45.6959,45.7095,14100.0
2012-03-08 12:55:00,66.96,66.98,66.92,66.94,48300.0,45.7163,45.73,45.689,45.7027,48300.0
2012-03-08 13:00:00,66.94,66.97,66.93,66.97,40400.0,45.7027,45.7232,45.6959,45.7232,40400.0
2012-03-08 13:05:00,66.97,66.98,66.95,66.97,17800.0,45.7232,45.73,45.7095,45.7232,17800.0
2012-03-08 13:10:00,66.97,66.98,66.94,66.97,61000.0,45.7232,45.73,45.7027,45.7232,61000.0
2012-03-08 13:15:00,66.97,66.98,66.94,66.95,34900.0,45.7232,45.73,45.7027,45.7095,34900.0
2012-03-08 13:20:00,66.94,66.95,66.89,66.9,61300.0,45.7027,45.7095,45.6686,45.6754,61300.0
2012-03-08 13:25:00,66.89,66.93,66.87,66.93,30000.0,45.6686,45.6959,45.6549,45.6959,30000.0
2012-03-08 13:30:00,66.93,66.94,66.92,66.93,24200.0,45.6959,45.7027,45.689,45.6959,24200.0
2012-03-08 13:35:00,66.94,66.95,66.91,66.92,84600.0,45.7027,45.7095,45.6822,45.689,84600.0
2012-03-08 13:40:00,66.93,66.95,66.92,66.94,24000.0,45.6959,45.7095,45.689,45.7027,24000.0
2012-03-08 13:45:00,66.95,66.95,66.92,66.92,22000.0,45.7095,45.7095,45.689,45.689,22000.0
2012-03-08 13:50:00,66.92,66.94,66.91,66.91,28400.0,45.689,45.7027,45.6822,45.6822,28400.0
2012-03-08 13:55:00,66.91,66.92,66.84,66.85,24100.0,45.6822,45.689,45.6344,45.6412,24100.0
2012-03-08 14:00:00,66.85,66.87,66.83,66.86,76500.0,45.6412,45.6549,45.6276,45.6481,76500.0
2012-03-08 14:05:00,66.85,66.86,66.83,66.84,43200.0,45.6412,45.6481,45.6276,45.6344,43200.0
2012-03-08 14:10:00,66.84,66.85,66.8,66.81,27200.0,45.6344,45.6412,45.6071,45.6139,27200.0
2012-03-08 14:15:00,66.81,66.85,66.8,66.84,30800.0,45.6139,45.6412,45.6071,45.6344,30800.0
2012-03-08 14:20:00,66.83,66.84,66.81,66.81,18900.0,45.6276,45.6344,45.6139,45.6139,18900.0
2012-03-08 14:25:00,66.82,66.85,66.81,66.85,24700.0,45.6208,45.6412,45.6139,45.6412,24700.0
2012-03-08 14:30:00,66.84,66.86,66.82,66.86,35300.0,45.6344,45.6481,45.6208,45.6481,35300.0
2012-03-08 14:35:00,66.86,66.89,66.86,66.89,25700.0,45.6481,45.6686,45.6481,45.6686,25700.0
2012-03-08 14:40:00,66.89,66.91,66.88,66.91,20000.0,45.6686,45.6822,45.6617,45.6822,20000.0
2012-03-08 14:45:00,66.91,66.98,66.9,66.97,95100.0,45.6822,45.73,45.6754,45.7232,95100.0
2012-03-08 14:50:00,66.98,67.0,66.96,66.99,71600.0,45.73,45.7437,45.7163,45.7368,71600.0
2012-03-08 14:55:00,67.0,67.0,66.96,66.98,79700.0,45.7437,45.7437,45.7163,45.73,79700.0
2012-03-08 15:00:00,66.97,66.97,66.94,66.94,51600.0,45.7232,45.7232,45.7027,45.7027,51600.0
2012-03-08 15:05:00,66.94,66.96,66.9,66.94,86900.0,45.7027,45.7163,45.6754,45.7027,86900.0
2012-03-08 15:10:00,66.95,66.97,66.91,66.97,66900.0,45.7095,45.7232,45.6822,45.7232,66900.0
2012-03-08 15:15:00,66.97,66.98,66.95,66.95,46400.0,45.7232,45.73,45.7095,45.7095,46400.0
2012-03-08 15:20:00,66.95,66.97,66.93,66.93,60200.0,45.7095,45.7232,45.6959,45.6959,60200.0
2012-03-08 15:25:00,66.93,66.95,66.9,66.95,73200.0,45.6959,45.7095,45.6754,45.7095,73200.0
2012-03-08 15:30:00,66.95,66.96,66.93,66.93,59600.0,45.7095,45.7163,45.6959,45.6959,59600.0
2012-03-08 15:35:00,66.94,66.95,66.88,66.92,122000.0,45.7027,45.7095,45.6617,45.689,122000.0
2012-03-08 15:40:00,66.92,66.99,66.92,66.99,82100.0,45.689,45.7368,45.689,45.7368,82100.0
2012-03-08 15:45:00,66.98,66.99,66.93,66.94,137500.0,45.73,45.7368,45.6959,45.7027,137500.0
2012-03-08 15:50:00,66.94,67.0,66.91,66.98,176600.0,45.7027,45.7437,45.6822,45.73,176600.0
2012-03-08 15:55:00,66.98,66.98,66.91,66.91,290000.0,45.73,45.73,45.6822,45.6822,290000.0
2012-03-09 09:30:00,67.06,67.06,66.86,66.97,220000.0,45.7846,45.7846,45.6481,45.7232,220000.0
2012-03-09 09:35:00,66.97,66.98,66.75,66.77,78200.0,45.7232,45.73,45.573,45.5866,78200.0
2012-03-09 09:40:00,66.76,66.95,66.76,66.95,77200.0,45.5798,45.7095,45.5798,45.7095,77200.0
2012-03-09 09:45:00,66.95,67.0,66.94,66.95,57800.0,45.7095,45.7437,45.7027,45.7095,57800.0
2012-03-09 09:50:00,66.95,66.95,66.69,66.69,125400.0,45.7095,45.7095,45.532,45.532,125400.0
2012-03-09 09:55:00,66.68,66.69,66.6,66.68,133000.0,45.5252,45.532,45.4706,45.5252,133000.0
2012-03-09 10:00:00,66.67,66.79,66.61,66.79,102300.0,45.5184,45.6003,45.4774,45.6003,102300.0
2012-03-09 10:05:00,66.78,66.8,66.67,66.68,65100.0,45.5935,45.6071,45.5184,45.5252,65100.0
2012-03-09 10:10:00,66.69,66.75,66.68,66.69,114000.0,45.532,45.573,45.5252,45.532,114000.0
2012-03-09 10:15:00,66.68,66.78,66.67,66.78,110000.0,45.5252,45.5935,45.5184,45.5935,110000.0
2012-03-09 10:20:00,66.78,66.87,66.77,66.79,90300.0,45.5935,45.6549,45.5866,45.6003,90300.0
2012-03-09 10:25:00,66.79,66.82,66.76,66.8,118300.0,45.6003,45.6208,45.5798,45.6071,118300.0
2012-03-09 10:30:00,66.8,66.89,66.8,66.88,46400.0,45.6071,45.6686,45.6071,45.6617,46400.0
2012-03-09 10:35:00,66.89,66.9,66.85,66.87,69000.0,45.6686,45.6754,45.6412,45.6549,69000.0
2012-03-09 10:40:00,66.88,66.94,66.87,66.87,58700.0,45.6617,45.7027,45.6549,45.6549,58700.0
2012-03-09 10:45:00,66.88,66.93,66.88,66.93,57800.0,45.6617,45.6959,45.6617,45.6959,57800.0
2012-03-09 10:50:00,66.93,66.93,66.85,66.87,47300.0,45.6959,45.6959,45.6412,45.6549,47300.0
2012-03-09 10:55:00,66.87,66.92,66.87,66.92,37600.0,45.6549,45.689,45.6549,45.689,37600.0
2012-03-09 11:00:00,66.92,66.94,66.88,66.88,52300.0,45.689,45.7027,45.6617,45.6617,52300.0
2012-03-09 11:05:00,66.88,66.88,66.83,66.86,48400.0,45.6617,45.6617,45.6276,45.6481,48400.0
2012-03-09 11:10:00,66.87,66.89,66.86,66.89,12000.0,45.6549,45.6686,45.6481,45.6686,12000.0
2012-03-09 11:15:00,66.89,66.89,66.85,66.85,39700.0,45.6686,45.6686,45.6412,45.6412,39700.0
2012-03-09 11:20:00,66.86,66.86,66.82,66.85,28100.0,45.6481,45.6481,45.6208,45.6412,28100.0
2012-03-09 11:25:00,66.85,66.87,66.76,66.77,73400.0,45.6412,45.6549,45.5798,45.5866,73400.0
2012-03-09 11:30:00,66.78,66.8,66.73,66.75,70400.0,45.5935,45.6071,45.5593,45.573,70400.0
2012-03-09 11:35:00,66.76,66.76,66.72,66.75,35100.0,45.5798,45.5798,45.5525,45.573,35100.0
2012-03-09 11:40:00,66.75,66.75,66.7,66.71,25600.0,45.573,45.573,45.5388,45.5457,25600.0
2012-03-09 11:45:00,66.71,66.79,66.7,66.79,52300.0,45.5457,45.6003,45.5388,45.6003,52300.0
2012-03-09 11:50:00,66.79,66.82,66.76,66.82,41100.0,45.6003,45.6208,45.5798,45.6208,41100.0
2012-03-09 11:55:00,66.82,66.83,66.77,66.8,47300.0,45.6208,45.6276,45.5866,45.6071,47300.0
2012-03-09 12:00:00,66.79,66.82,66.78,66.79,34500.0,45.6003,45.6208,45.5935,45.6003,34500.0
2012-03-09 12:05:00,66.78,66.8,66.77,66.8,25900.0,45.5935,45.6071,45.5866,45.6071,25900.0
2012-03-09 12:10:00,66.8,66.82,66.8,66.81,47700.0,45.6071,45.6208,45.6071,45.6139,47700.0
2012-03-09 12:15:00,66.8,66.82,66.79,66.81,59600.0,45.6071,45.6208,45.6003,45.6139,59600.0
2012-03-09 12:20:00,66.81,66.82,66.81,66.82,19500.0,45.6139,45.6208,45.6139,45.6208,19500.0
2012-03-09 12:25:00,66.82,66.82,66.79,66.81,45500.0,45.6208,45.6208,45.6003,45.6139,45500.0
2012-03-09 12:30:00,66.81,66.82,66.8,66.82,33400.0,45.6139,45.6208,45.6071,45.6208,33400.0
2012-03-09 12:35:00,66.82,66.82,66.78,66.79,36000.0,45.6208,45.6208,45.5935,45.6003,36000.0
2012-03-09 12:40:00,66.78,66.79,66.72,66.74,60000.0,45.5935,45.6003,45.5525,45.5661,60000.0
2012-03-09 12:45:00,66.75,66.75,66.73,66.75,35700.0,45.573,45.573,45.5593,45.573,35700.0
2012-03-09 12:50:00,66.75,66.75,66.74,66.75,45000.0,45.573,45.573,45.5661,45.573,45000.0
2012-03-09 12:55:00,66.75,66.75,66.73,66.75,36200.0,45.573,45.573,45.5593,45.573,36200.0
2012-03-09 13:00:00,66.75,66.85,66.74,66.81,132500.0,45.573,45.6412,45.5661,45.6139,132500.0
2012-03-09 13:05:00,66.82,66.93,66.81,66.93,62800.0,45.6208,45.6959,45.6139,45.6959,62800.0
2012-03-09 13:10:00,66.93,66.93,66.91,66.92,22300.0,45.6959,45.6959,45.6822,45.689,22300.0
2012-03-09 13:15:00,66.93,66.97,66.92,66.96,29500.0,45.6959,45.7232,45.689,45.7163,29500.0
2012-03-09 13:20:00,66.95,66.96,66.87,66.92,75700.0,45.7095,45.7163,45.6549,45.689,75700.0
2012-03-09 13:25:00,66.92,66.92,66.9,66.92,14100.0,45.689,45.689,45.6754,45.689,14100.0
2012-03-09 13:30:00,66.92,66.92,66.87,66.88,38000.0,45.689,45.689,45.6549,45.6617,38000.0
2012-03-09 13:35:00,66.89,66.91,66.87,66.91,42500.0,45.6686,45.6822,45.6549,45.6822,42500.0
2012-03-09 13:40:00,66.91,66.93,66.87,66.92,74800.0,45.6822,45.6959,45.6549,45.689,74800.0
2012-03-09 13:45:00,66.92,67.0,66.92,67.0,82800.0,45.689,45.7437,45.689,45.7437,82800.0
2012-03-09 13:50:00,67.0,67.0,66.94,66.94,34500.0,45.7437,45.7437,45.7027,45.7027,34500.0
2012-03-09 13:55:00,66.94,66.96,66.92,66.93,44900.0,45.7027,45.7163,45.689,45.6959,44900.0
2012-03-09 14:00:00,66.94,66.97,66.94,66.95,33600.0,45.7027,45.7232,45.7027,45.7095,33600.0
2012-03-09 14:05:00,66.95,66.96,66.9,66.9,42500.0,45.7095,45.7163,45.6754,45.6754,42500.0
2012-03-09 14:10:00,66.91,66.91,66.87,66.87,36300.0,45.6822,45.6822,45.6549,45.6549,36300.0
2012-03-09 14:15:00,66.87,66.87,66.82,66.82,32000.0,45.6549,45.6549,45.6208,45.6208,32000.0
2012-03-09 14:20:00,66.82,66.83,66.79,66.79,53400.0,45.6208,45.6276,45.6003,45.6003,53400.0
2012-03-09 14:25:00,66.8,66.87,66.8,66.86,64600.0,45.6071,45.6549,45.6071,45.6481,64600.0
2012-03-09 14:30:00,66.87,66.88,66.84,66.87,38300.0,45.6549,45.6617,45.6344,45.6549,38300.0
2012-03-09 14:35:00,66.87,66.9,66.84,66.85,43700.0,45.6549,45.6754,45.6344,45.6412,43700.0
2012-03-09 14:40:00,66.85,66.91,66.85,66.87,51900.0,45.6412,45.6822,45.6412,45.6549,51900.0
2012-03-09 14:45:00,66.87,66.93,66.87,66.91,40600.0,45.6549,45.6959,45.6549,45.6822,40600.0
2012-03-09 14:50:00,66.91,66.91,66.81,66.83,87900.0,45.6822,45.6822,45.6139,45.6276,87900.0
2012-03-09 14:55:00,66.82,66.88,66.81,66.86,58400.0,45.6208,45.6617,45.6139,45.6481,58400.0
2012-03-09 15:00:00,66.86,66.93,66.86,66.9,51900.0,45.6481,45.6959,45.6481,45.6754,51900.0
2012-03-09 15:05:00,66.91,66.93,66.87,66.9,54800.0,45.6822,45.6959,45.6549,45.6754,54800.0
2012-03-09 15:10:00,66.9,66.91,66.89,66.9,30600.0,45.6754,45.6822,45.6686,45.6754,30600.0
2012-03-09 15:15:00,66.89,66.94,66.89,66.93,61300.0,45.6686,45.7027,45.6686,45.6959,61300.0
2012-03-09 15:20:00,66.93,66.97,66.89,66.92,78700.0,45.6959,45.7232,45.6686,45.689,78700.0
2012-03-09 15:25:00,66.92,66.93,66.89,66.91,41600.0,45.689,45.6959,45.6686,45.6822,41600.0
2012-03-09 15:30:00,66.91,66.93,66.88,66.89,46100.0,45.6822,45.6959,45.6617,45.6686,46100.0
2012-03-09 15:35:00,66.88,66.97,66.88,66.95,168800.0,45.6617,45.7232,45.6617,45.7095,168800.0
2012-03-09 15:40:00,66.94,66.98,66.94,66.94,80100.0,45.7027,45.73,45.7027,45.7027,80100.0
2012-03-09 15:45:00,66.95,66.97,66.91,66.93,64200.0,45.7095,45.7232,45.6822,45.6959,64200.0
2012-03-09 15:50:00,66.92,66.93,66.87,66.88,81700.0,45.689,45.6959,45.6549,45.6617,81700.0
2012-03-09 15:55:00,66.87,66.94,66.84,66.94,405500.0,45.6549,45.7027,45.6344,45.7027,405500.0
2012-03-12 09:30:00,66.78,66.89,66.73,66.83,169100.0,45.5935,45.6686,45.5593,45.6276,169100.0
2012-03-12 09:35:00,66.85,67.1,66.85,67.1,159900.0,45.6412,45.8119,45.6412,45.8119,159900.0
2012-03-12 09:40:00,67.09,67.2,67.07,67.14,86400.0,45.8051,45.8802,45.7914,45.8392,86400.0
2012-03-12 09:45:00,67.14,67.17,67.04,67.09,74700.0,45.8392,45.8597,45.771,45.8051,74700.0
2012-03-12 09:50:00,67.09,67.09,67.04,67.09,77900.0,45.8051,45.8051,45.771,45.8051,77900.0
2012-03-12 09:55:00,67.08,67.08,67.02,67.05,115000.0,45.7983,45.7983,45.7573,45.7778,115000.0
2012-03-12 10:00:00,67.04,67.09,67.02,67.03,255200.0,45.771,45.8051,45.7573,45.7641,255200.0
2012-03-12 10:05:00,67.03,67.07,67.01,67.06,57300.0,45.7641,45.7914,45.7505,45.7846,57300.0
2012-03-12 10:10:00,67.05,67.06,67.01,67.01,115500.0,45.7778,45.7846,45.7505,45.7505,115500.0
2012-03-12 10:15:00,67.02,67.06,67.01,67.05,80200.0,45.7573,45.7846,45.7505,45.7778,80200.0
2012-03-12 10:20:00,67.06,67.07,67.02,67.03,112300.0,45.7846,45.7914,45.7573,45.7641,112300.0
2012-03-12 10:25:00,67.04,67.07,67.03,67.07,90400.0,45.771,45.7914,45.7641,45.7914,90400.0
2012-03-12 10:30:00,67.07,67.08,67.04,67.05,105100.0,45.7914,45.7983,45.771,45.7778,105100.0
2012-03-12 10:35:00,67.05,67.06,67.05,67.05,57900.0,45.7778,45.7846,45.7778,45.7778,57900.0
2012-03-12 10:40:00,67.05,67.1,67.05,67.08,136300.0,45.7778,45.8119,45.7778,45.7983,136300.0
2012-03-12 10:45:00,67.08,67.08,67.01,67.02,71900.0,45.7983,45.7983,45.7505,45.7573,71900.0
2012-03-12 10:50:00,67.01,67.11,67.01,67.08,86200.0,45.7505,45.8188,45.7505,45.7983,86200.0
2012-03-12 10:55:00,67.07,67.12,67.07,67.12,63500.0,45.7914,45.8256,45.7914,45.8256,63500.0
2012-03-12 11:00:00,67.12,67.17,67.12,67.16,110400.0,45.8256,45.8597,45.8256,45.8529,110400.0
2012-03-12 11:05:00,67.16,67.18,67.14,67.16,100600.0,45.8529,45.8665,45.8392,45.8529,100600.0
2012-03-12 11:10:00,67.16,67.19,67.15,67.17,41200.0,45.8529,45.8734,45.8461,45.8597,41200.0
2012-03-12 11:15:00,67.17,67.18,67.15,67.16,55700.0,45.8597,45.8665,45.8461,45.8529,55700.0
2012-03-12 11:20:00,67.17,67.17,67.14,67.16,73500.0,45.8597,45.8597,45.8392,45.8529,73500.0
2012-03-12 11:25:00,67.16,67.23,67.16,67.22,67500.0,45.8529,45.9007,45.8529,45.8939,67500.0
2012-03-12 11:30:00,67.23,67.31,67.2,67.3,127100.0,45.9007,45.9553,45.8802,45.9485,127100.0
2012-03-12 11:35:00,67.31,67.47,67.29,67.47,175700.0,45.9553,46.0645,45.9417,46.0645,175700.0
2012-03-12 11:40:00,67.46,67.46,67.36,67.36,97200.0,46.0577,46.0577,45.9894,45.9894,97200.0
2012-03-12 11:45:00,67.36,67.39,67.34,67.35,73800.0,45.9894,46.0099,45.9758,45.9826,73800.0
2012-03-12 11:50:00,67.35,67.38,67.29,67.35,79300.0,45.9826,46.0031,45.9417,45.9826,79300.0
2012-03-12 11:55:00,67.36,67.36,67.31,67.35,56500.0,45.9894,45.9894,45.9553,45.9826,56500.0
2012-03-12 12:00:00,67.35,67.39,67.27,67.38,99600.0,45.9826,46.0099,45.928,46.0031,99600.0
2012-03-12 12:05:00,67.37,67.41,67.34,67.34,87100.0,45.9963,46.0236,45.9758,45.9758,87100.0
2012-03-12 12:10:00,67.34,67.44,67.34,67.44,95200.0,45.9758,46.0441,45.9758,46.0441,95200.0
2012-03-12 12:15:00,67.44,67.45,67.4,67.45,67700.0,46.0441,46.0509,46.0168,46.0509,67700.0
2012-03-12 12:20:00,67.45,67.47,67.44,67.46,65700.0,46.0509,46.0645,46.0441,46.0577,65700.0
2012-03-12 12:25:00,67.47,67.48,67.42,67.48,118900.0,46.0645,46.0714,46.0304,46.0714,118900.0
2012-03-12 12:30:00,67.48,67.49,67.45,67.47,129900.0,46.0714,46.0782,46.0509,46.0645,129900.0
2012-03-12 12:35:00,67.47,67.48,67.47,67.47,20800.0,46.0645,46.0714,46.0645,46.0645,20800.0
2012-03-12 12:40:00,67.47,67.49,67.45,67.45,66400.0,46.0645,46.0782,46.0509,46.0509,66400.0
2012-03-12 12:45:00,67.45,67.47,67.45,67.46,36600.0,46.0509,46.0645,46.0509,46.0577,36600.0
2012-03-12 12:50:00,67.46,67.46,67.37,67.39,124400.0,46.0577,46.0577,45.9963,46.0099,124400.0
2012-03-12 12:55:00,67.39,67.46,67.38,67.46,32300.0,46.0099,46.0577,46.0031,46.0577,32300.0
2012-03-12 13:00:00,67.46,67.46,67.45,67.45,21300.0,46.0577,46.0577,46.0509,46.0509,21300.0
2012-03-12 13:05:00,67.46,67.47,67.43,67.45,44500.0,46.0577,46.0645,46.0372,46.0509,44500.0
2012-03-12 13:10:00,67.45,67.45,67.4,67.4,68600.0,46.0509,46.0509,46.0168,46.0168,68600.0
2012-03-12 13:15:00,67.4,67.44,67.4,67.44,71700.0,46.0168,46.0441,46.0168,46.0441,71700.0
2012-03-12 13:20:00,67.44,67.47,67.42,67.45,44700.0,46.0441,46.0645,46.0304,46.0509,44700.0
2012-03-12 13:25:00,67.45,67.46,67.44,67.45,19100.0,46.0509,46.0577,46.0441,46.0509,19100.0
2012-03-12 13:30:00,67.44,67.49,67.44,67.49,71600.0,46.0441,46.0782,46.0441,46.0782,71600.0
2012-03-12 13:35:00,67.49,67.53,67.49,67.53,140500.0,46.0782,46.1055,46.0782,46.1055,140500.0
2012-03-12 13:40:00,67.52,67.61,67.52,67.6,141900.0,46.0987,46.1601,46.0987,46.1533,141900.0
2012-03-12 13:45:00,67.6,67.61,67.58,67.6,92200.0,46.1533,46.1601,46.1396,46.1533,92200.0
2012-03-12 13:50:00,67.6,67.64,67.6,67.63,102800.0,46.1533,46.1806,46.1533,46.1738,102800.0
2012-03-12 13:55:00,67.63,67.64,67.59,67.61,73200.0,46.1738,46.1806,46.1465,46.1601,73200.0
2012-03-12 14:00:00,67.6,67.61,67.55,67.59,66600.0,46.1533,46.1601,46.1192,46.1465,66600.0
2012-03-12 14:05:00,67.61,67.61,67.59,67.6,56900.0,46.1601,46.1601,46.1465,46.1533,56900.0
2012-03-12 14:10:00,67.6,67.64,67.59,67.61,79200.0,46.1533,46.1806,46.1465,46.1601,79200.0
2012-03-12 14:15:00,67.61,67.61,67.59,67.6,34800.0,46.1601,46.1601,46.1465,46.1533,34800.0
2012-03-12 14:20:00,67.6,67.65,67.6,67.64,35900.0,46.1533,46.1874,46.1533,46.1806,35900.0
2012-03-12 14:25:00,67.65,67.67,67.64,67.64,99300.0,46.1874,46.2011,46.1806,46.1806,99300.0
2012-03-12 14:30:00,67.65,67.67,67.62,67.65,119200.0,46.1874,46.2011,46.167,46.1874,119200.0
2012-03-12 14:35:00,67.66,67.66,67.64,67.65,63000.0,46.1943,46.1943,46.1806,46.1874,63000.0
2012-03-12 14:40:00,67.65,67.66,67.64,67.66,46500.0,46.1874,46.1943,46.1806,46.1943,46500.0
2012-03-12 14:45:00,67.66,67.66,67.62,67.63,48300.0,46.1943,46.1943,46.167,46.1738,48300.0
2012-03-12 14:50:00,67.63,67.68,67.63,67.67,61500.0,46.1738,46.2079,46.1738,46.2011,61500.0
2012-03-12 14:55:00,67.67,67.67,67.63,67.66,71000.0,46.2011,46.2011,46.1738,46.1943,71000.0
2012-03-12 15:00:00,67.65,67.66,67.64,67.65,100400.0,46.1874,46.1943,46.1806,46.1874,100400.0
2012-03-12 15:05:00,67.66,67.66,67.63,67.66,101500.0,46.1943,46.1943,46.1738,46.1943,101500.0
2012-03-12 15:10:00,67.65,67.67,67.63,67.66,76900.0,46.1874,46.2011,46.1738,46.1943,76900.0
2012-03-12 15:15:00,67.67,67.69,67.64,67.69,100100.0,46.2011,46.2147,46.1806,46.2147,100100.0
2012-03-12 15:20:00,67.69,67.71,67.68,67.7,110700.0,46.2147,46.2284,46.2079,46.2216,110700.0
2012-03-12 15:25:00,67.7,67.71,67.65,67.65,48600.0,46.2216,46.2284,46.1874,46.1874,48600.0
2012-03-12 15:30:00,67.65,67.73,67.64,67.7,236900.0,46.1874,46.2421,46.1806,46.2216,236900.0
2012-03-12 15:35:00,67.7,67.77,67.69,67.75,240900.0,46.2216,46.2694,46.2147,46.2557,240900.0
2012-03-12 15:40:00,67.75,67.76,67.74,67.75,269800.0,46.2557,46.2625,46.2489,46.2557,269800.0
2012-03-12 15:45:00,67.75,67.77,67.73,67.74,271500.0,46.2557,46.2694,46.2421,46.2489,271500.0
2012-03-12 15:50:00,67.74,67.77,67.74,67.75,166400.0,46.2489,46.2694,46.2489,46.2557,166400.0
2012-03-12 15:55:00,67.75,67.78,67.71,67.72,678000.0,46.2557,46.2762,46.2284,46.2352,678000.0
2012-03-13 09:30:00,67.78,67.87,67.77,67.86,347600.0,46.2762,46.3376,46.2694,46.3308,347600.0
2012-03-13 09:35:00,67.86,67.89,67.82,67.88,66300.0,46.3308,46.3513,46.3035,46.3445,66300.0
2012-03-13 09:40:00,67.87,67.89,67.83,67.83,74000.0,46.3376,46.3513,46.3103,46.3103,74000.0
2012-03-13 09:45:00,67.83,67.87,67.76,67.79,69600.0,46.3103,46.3376,46.2625,46.283,69600.0
2012-03-13 09:50:00,67.8,67.89,67.79,67.88,74000.0,46.2898,46.3513,46.283,46.3445,74000.0
2012-03-13 09:55:00,67.87,67.88,67.77,67.77,238800.0,46.3376,46.3445,46.2694,46.2694,238800.0
2012-03-13 10:00:00,67.77,67.81,67.72,67.76,111900.0,46.2694,46.2967,46.2352,46.2625,111900.0
2012-03-13 10:05:00,67.75,67.82,67.75,67.8,95100.0,46.2557,46.3035,46.2557,46.2898,95100.0
2012-03-13 10:10:00,67.8,67.81,67.74,67.75,77100.0,46.2898,46.2967,46.2489,46.2557,77100.0
2012-03-13 10:15:00,67.75,67.76,67.71,67.76,93900.0,46.2557,46.2625,46.2284,46.2625,93900.0
2012-03-13 10:20:00,67.76,67.84,67.75,67.81,205000.0,46.2625,46.3172,46.2557,46.2967,205000.0
2012-03-13 10:25:00,67.8,67.84,67.75,67.83,85100.0,46.2898,46.3172,46.2557,46.3103,85100.0
2012-03-13 10:30:00,67.83,67.85,67.75,67.75,79000.0,46.3103,46.324,46.2557,46.2557,79000.0
2012-03-13 10:35:00,67.76,67.85,67.76,67.81,79200.0,46.2625,46.324,46.2625,46.2967,79200.0
2012-03-13 10:40:00,67.82,67.84,67.8,67.83,47700.0,46.3035,46.3172,46.2898,46.3103,47700.0
2012-03-13 10:45:00,67.82,67.82,67.76,67.82,173500.0,46.3035,46.3035,46.2625,46.3035,173500.0
2012-03-13 10:50:00,67.82,67.83,67.76,67.77,84500.0,46.3035,46.3103,46.2625,46.2694,84500.0
2012-03-13 10:55:00,67.77,67.79,67.72,67.75,103400.0,46.2694,46.283,46.2352,46.2557,103400.0
2012-03-13 11:00:00,67.75,67.79,67.72,67.75,87200.0,46.2557,46.283,46.2352,46.2557,87200.0
2012-03-13 11:05:00,67.76,67.77,67.67,67.7,91100.0,46.2625,46.2694,46.2011,46.2216,91100.0
2012-03-13 11:10:00,67.7,67.72,67.66,67.67,55400.0,46.2216,46.2352,46.1943,46.2011,55400.0
2012-03-13 11:15:00,67.66,67.7,67.65,67.65,181800.0,46.1943,46.2216,46.1874,46.1874,181800.0
2012-03-13 11:20:00,67.65,67.71,67.65,67.7,66100.0,46.1874,46.2284,46.1874,46.2216,66100.0
2012-03-13 11:25:00,67.7,67.71,67.65,67.69,80200.0,46.2216,46.2284,46.1874,46.2147,80200.0
2012-03-13 11:30:00,67.69,67.71,67.67,67.7,50900.0,46.2147,46.2284,46.2011,46.2216,50900.0
2012-03-13 11:35:00,67.7,67.71,67.68,67.69,50100.0,46.2216,46.2284,46.2079,46.2147,50100.0
2012-03-13 11:40:00,67.69,67.77,67.69,67.76,74400.0,46.2147,46.2694,46.2147,46.2625,74400.0
2012-03-13 11:45:00,67.77,67.8,67.74,67.76,58100.0,46.2694,46.2898,46.2489,46.2625,58100.0
2012-03-13 11:50:00,67.76,67.77,67.73,67.76,50100.0,46.2625,46.2694,46.2421,46.2625,50100.0
2012-03-13 11:55:00,67.76,67.78,67.75,67.78,44200.0,46.2625,46.2762,46.2557,46.2762,44200.0
2012-03-13 12:00:00,67.77,67.77,67.73,67.76,40500.0,46.2694,46.2694,46.2421,46.2625,40500.0
2012-03-13 12:05:00,67.76,67.78,67.75,67.77,40200.0,46.2625,46.2762,46.2557,46.2694,40200.0
2012-03-13 12:10:00,67.76,67.77,67.74,67.77,38600.0,46.2625,46.2694,46.2489,46.2694,38600.0
2012-03-13 12:15:00,67.76,67.77,67.72,67.73,52000.0,46.2625,46.2694,46.2352,46.2421,52000.0
2012-03-13 12:20:00,67.74,67.74,67.67,67.67,160300.0,46.2489,46.2489,46.2011,46.2011,160300.0
2012-03-13 12:25:00,67.67,67.69,67.65,67.67,68200.0,46.2011,46.2147,46.1874,46.2011,68200.0
2012-03-13 12:30:00,67.67,67.71,67.67,67.7,43900.0,46.2011,46.2284,46.2011,46.2216,43900.0
2012-03-13 12:35:00,67.71,67.71,67.65,67.68,50800.0,46.2284,46.2284,46.1874,46.2079,50800.0
2012-03-13 12:40:00,67.67,67.68,67.62,67.63,42400.0,46.2011,46.2079,46.167,46.1738,42400.0
2012-03-13 12:45:00,67.62,67.71,67.62,67.71,33400.0,46.167,46.2284,46.167,46.2284,33400.0
2012-03-13 12:50:00,67.71,67.75,67.7,67.75,28600.0,46.2284,46.2557,46.2216,46.2557,28600.0
2012-03-13 12:55:00,67.75,67.75,67.72,67.72,22900.0,46.2557,46.2557,46.2352,46.2352,22900.0
2012-03-13 13:00:00,67.72,67.73,67.66,67.71,71300.0,46.2352,46.2421,46.1943,46.2284,71300.0
2012-03-13 13:05:00,67.71,67.72,67.67,67.68,41100.0,46.2284,46.2352,46.2011,46.2079,41100.0
2012-03-13 13:10:00,67.68,67.69,67.66,67.66,24200.0,46.2079,46.2147,46.1943,46.1943,24200.0
2012-03-13 13:15:00,67.66,67.68,67.66,67.67,47900.0,46.1943,46.2079,46.1943,46.2011,47900.0
2012-03-13 13:20:00,67.67,67.7,67.65,67.66,73600.0,46.2011,46.2216,46.1874,46.1943,73600.0
2012-03-13 13:25:00,67.66,67.67,67.63,67.65,37400.0,46.1943,46.2011,46.1738,46.1874,37400.0
2012-03-13 13:30:00,67.65,67.68,67.65,67.65,29100.0,46.1874,46.2079,46.1874,46.1874,29100.0
2012-03-13 13:35:00,67.65,67.67,67.65,67.67,19800.0,46.1874,46.2011,46.1874,46.2011,19800.0
2012-03-13 13:40:00,67.67,67.68,67.65,67.68,28700.0,46.2011,46.2079,46.1874,46.2079,28700.0
2012-03-13 13:45:00,67.68,67.7,67.68,67.7,20000.0,46.2079,46.2216,46.2079,46.2216,20000.0
2012-03-13 13:50:00,67.69,67.7,67.68,67.68,40100.0,46.2147,46.2216,46.2079,46.2079,40100.0
2012-03-13 13:55:00,67.68,67.69,67.67,67.67,27700.0,46.2079,46.2147,46.2011,46.2011,27700.0
2012-03-13 14:00:00,67.67,67.71,67.67,67.71,74600.0,46.2011,46.2284,46.2011,46.2284,74600.0
2012-03-13 14:05:00,67.71,67.74,67.7,67.74,64100.0,46.2284,46.2489,46.2216,46.2489,64100.0
2012-03-13 14:10:00,67.74,67.79,67.72,67.77,81300.0,46.2489,46.283,46.2352,46.2694,81300.0
2012-03-13 14:15:00,67.77,67.79,67.7,67.77,110900.0,46.2694,46.283,46.2216,46.2694,110900.0
2012-03-13 14:20:00,67.77,67.81,67.75,67.76,108200.0,46.2694,46.2967,46.2557,46.2625,108200.0
2012-03-13 14:25:00,67.75,67.75,67.65,67.68,60900.0,46.2557,46.2557,46.1874,46.2079,60900.0
2012-03-13 14:30:00,67.68,67.73,67.63,67.63,47900.0,46.2079,46.2421,46.1738,46.1738,47900.0
2012-03-13 14:35:00,67.63,67.66,67.62,67.63,46600.0,46.1738,46.1943,46.167,46.1738,46600.0
2012-03-13 14:40:00,67.63,67.69,67.6,67.67,73700.0,46.1738,46.2147,46.1533,46.2011,73700.0
2012-03-13 14:45:00,67.66,67.67,67.57,67.58,89100.0,46.1943,46.2011,46.1328,46.1396,89100.0
2012-03-13 14:50:00,67.58,67.64,67.57,67.62,61700.0,46.1396,46.1806,46.1328,46.167,61700.0
2012-03-13 14:55:00,67.63,67.65,67.62,67.65,50400.0,46.1738,46.1874,46.167,46.1874,50400.0
2012-03-13 15:00:00,67.65,67.72,67.64,67.7,180300.0,46.1874,46.2352,46.1806,46.2216,180300.0
2012-03-13 15:05:00,67.71,67.79,67.7,67.74,172000.0,46.2284,46.283,46.2216,46.2489,172000.0
2012-03-13 15:10:00,67.73,67.83,67.72,67.83,158700.0,46.2421,46.3103,46.2352,46.3103,158700.0
2012-03-13 15:15:00,67.82,67.85,67.78,67.85,97400.0,46.3035,46.324,46.2762,46.324,97400.0
2012-03-13 15:20:00,67.84,67.88,67.8,67.86,132600.0,46.3172,46.3445,46.2898,46.3308,132600.0
2012-03-13 15:25:00,67.86,67.87,67.76,67.76,145800.0,46.3308,46.3376,46.2625,46.2625,145800.0
2012-03-13 15:30:00,67.77,67.87,67.76,67.87,110700.0,46.2694,46.3376,46.2625,46.3376,110700.0
2012-03-13 15:35:00,67.87,67.87,67.8,67.85,156800.0,46.3376,46.3376,46.2898,46.324,156800.0
2012-03-13 15:40:00,67.85,67.87,67.81,67.84,261400.0,46.324,46.3376,46.2967,46.3172,261400.0
2012-03-13 15:45:00,67.85,67.86,67.79,67.8,281600.0,46.324,46.3308,46.283,46.2898,281600.0
2012-03-13 15:50:00,67.79,67.89,67.79,67.87,447100.0,46.283,46.3513,46.283,46.3376,447100.0
2012-03-13 15:55:00,67.87,67.9,67.86,67.9,464200.0,46.3376,46.3581,46.3308,46.3581,464200.0
2012-03-14 09:30:00,67.74,67.9,67.72,67.88,322100.0,46.2489,46.3581,46.2352,46.3445,322100.0
2012-03-14 09:35:00,67.88,67.9,67.81,67.89,106200.0,46.3445,46.3581,46.2967,46.3513,106200.0
2012-03-14 09:40:00,67.89,67.93,67.88,67.91,136600.0,46.3513,46.3786,46.3445,46.3649,136600.0
2012-03-14 09:45:00,67.9,67.93,67.83,67.91,126500.0,46.3581,46.3786,46.3103,46.3649,126500.0
2012-03-14 09:50:00,67.89,67.93,67.89,67.92,73300.0,46.3513,46.3786,46.3513,46.3718,73300.0
2012-03-14 09:55:00,67.92,67.94,67.9,67.94,67300.0,46.3718,46.3854,46.3581,46.3854,67300.0
2012-03-14 10:00:00,67.94,67.95,67.91,67.93,132600.0,46.3854,46.3923,46.3649,46.3786,132600.0
2012-03-14 10:05:00,67.92,67.93,67.9,67.92,44600.0,46.3718,46.3786,46.3581,46.3718,44600.0
2012-03-14 10:10:00,67.92,67.92,67.87,67.88,107700.0,46.3718,46.3718,46.3376,46.3445,107700.0
2012-03-14 10:15:00,67.89,67.89,67.82,67.84,104000.0,46.3513,46.3513,46.3035,46.3172,104000.0
2012-03-14 10:20:00,67.83,67.84,67.79,67.83,102400.0,46.3103,46.3172,46.283,46.3103,102400.0
2012-03-14 10:25:00,67.84,67.85,67.79,67.83,157700.0,46.3172,46.324,46.283,46.3103,157700.0
2012-03-14 10:30:00,67.84,67.85,67.78,67.78,75600.0,46.3172,46.324,46.2762,46.2762,75600.0
2012-03-14 10:35:00,67.79,67.79,67.72,67.77,156900.0,46.283,46.283,46.2352,46.2694,156900.0
2012-03-14 10:40:00,67.77,67.85,67.76,67.84,146400.0,46.2694,46.324,46.2625,46.3172,146400.0
2012-03-14 10:45:00,67.84,67.86,67.8,67.86,90800.0,46.3172,46.3308,46.2898,46.3308,90800.0
2012-03-14 10:50:00,67.86,67.9,67.85,67.89,98900.0,46.3308,46.3581,46.324,46.3513,98900.0
2012-03-14 10:55:00,67.88,67.9,67.86,67.87,62100.0,46.3445,46.3581,46.3308,46.3376,62100.0
2012-03-14 11:00:00,67.87,67.9,67.87,67.88,48200.0,46.3376,46.3581,46.3376,46.3445,48200.0
2012-03-14 11:05:00,67.87,67.89,67.84,67.86,103400.0,46.3376,46.3513,46.3172,46.3308,103400.0
2012-03-14 11:10:00,67.85,67.86,67.81,67.82,83300.0,46.324,46.3308,46.2967,46.3035,83300.0
2012-03-14 11:15:00,67.83,67.85,67.78,67.82,107200.0,46.3103,46.324,46.2762,46.3035,107200.0
2012-03-14 11:20:00,67.82,67.86,67.82,67.85,33000.0,46.3035,46.3308,46.3035,46.324,33000.0
2012-03-14 11:25:00,67.84,67.88,67.84,67.87,43900.0,46.3172,46.3445,46.3172,46.3376,43900.0
2012-03-14 11:30:00,67.86,67.88,67.83,67.84,38700.0,46.3308,46.3445,46.3103,46.3172,38700.0
2012-03-14 11:35:00,67.85,67.87,67.84,67.86,50900.0,46.324,46.3376,46.3172,46.3308,50900.0
2012-03-14 11:40:00,67.85,67.89,67.85,67.86,49700.0,46.324,46.3513,46.324,46.3308,49700.0
2012-03-14 11:45:00,67.85,67.88,67.84,67.88,53700.0,46.324,46.3445,46.3172,46.3445,53700.0
2012-03-14 11:50:00,67.87,67.91,67.86,67.89,90700.0,46.3376,46.3649,46.3308,46.3513,90700.0
2012-03-14 11:55:00,67.89,67.95,67.89,67.95,314400.0,46.3513,46.3923,46.3513,46.3923,314400.0
2012-03-14 12:00:00,67.95,67.95,67.88,67.88,45000.0,46.3923,46.3923,46.3445,46.3445,45000.0
2012-03-14 12:05:00,67.89,67.91,67.88,67.88,31100.0,46.3513,46.3649,46.3445,46.3445,31100.0
2012-03-14 12:10:00,67.88,67.9,67.84,67.9,78900.0,46.3445,46.3581,46.3172,46.3581,78900.0
2012-03-14 12:15:00,67.9,67.9,67.84,67.86,132700.0,46.3581,46.3581,46.3172,46.3308,132700.0
2012-03-14 12:20:00,67.86,67.89,67.85,67.85,40900.0,46.3308,46.3513,46.324,46.324,40900.0
2012-03-14 12:25:00,67.85,67.89,67.85,67.88,40100.0,46.324,46.3513,46.324,46.3445,40100.0
2012-03-14 12:30:00,67.88,67.89,67.86,67.87,36600.0,46.3445,46.3513,46.3308,46.3376,36600.0
2012-03-14 12:35:00,67.86,67.87,67.84,67.84,23600.0,46.3308,46.3376,46.3172,46.3172,23600.0
2012-03-14 12:40:00,67.85,67.87,67.84,67.87,20500.0,46.324,46.3376,46.3172,46.3376,20500.0
2012-03-14 12:45:00,67.86,67.86,67.83,67.86,32700.0,46.3308,46.3308,46.3103,46.3308,32700.0
2012-03-14 12:50:00,67.86,67.87,67.82,67.82,23500.0,46.3308,46.3376,46.3035,46.3035,23500.0
2012-03-14 12:55:00,67.82,67.88,67.82,67.87,39300.0,46.3035,46.3445,46.3035,46.3376,39300.0
2012-03-14 13:00:00,67.87,67.88,67.87,67.87,17500.0,46.3376,46.3445,46.3376,46.3376,17500.0
2012-03-14 13:05:00,67.88,67.88,67.85,67.86,41100.0,46.3445,46.3445,46.324,46.3308,41100.0
2012-03-14 13:10:00,67.86,67.9,67.85,67.86,40600.0,46.3308,46.3581,46.324,46.3308,40600.0
2012-03-14 13:15:00,67.87,67.89,67.85,67.86,38100.0,46.3376,46.3513,46.324,46.3308,38100.0
2012-03-14 13:20:00,67.86,67.9,67.85,67.9,35200.0,46.3308,46.3581,46.324,46.3581,35200.0
2012-03-14 13:25:00,67.9,67.9,67.85,67.85,22500.0,46.3581,46.3581,46.324,46.324,22500.0
2012-03-14 13:30:00,67.85,67.89,67.84,67.88,62200.0,46.324,46.3513,46.3172,46.3445,62200.0
2012-03-14 13:35:00,67.89,67.89,67.84,67.85,32200.0,46.3513,46.3513,46.3172,46.324,32200.0
2012-03-14 13:40:00,67.85,67.86,67.82,67.83,49800.0,46.324,46.3308,46.3035,46.3103,49800.0
2012-03-14 13:45:00,67.83,67.86,67.8,67.84,86000.0,46.3103,46.3308,46.2898,46.3172,86000.0
2012-03-14 13:50:00,67.83,67.84,67.81,67.81,30300.0,46.3103,46.3172,46.2967,46.2967,30300.0
2012-03-14 13:55:00,67.81,67.82,67.77,67.79,59900.0,46.2967,46.3035,46.2694,46.283,59900.0
2012-03-14 14:00:00,67.78,67.83,67.76,67.83,41000.0,46.2762,46.3103,46.2625,46.3103,41000.0
2012-03-14 14:05:00,67.82,67.83,67.75,67.77,63700.0,46.3035,46.3103,46.2557,46.2694,63700.0
2012-03-14 14:10:00,67.77,67.79,67.72,67.74,58700.0,46.2694,46.283,46.2352,46.2489,58700.0
2012-03-14 14:15:00,67.74,67.82,67.74,67.81,62500.0,46.2489,46.3035,46.2489,46.2967,62500.0
2012-03-14 14:20:00,67.81,67.83,67.78,67.78,58800.0,46.2967,46.3103,46.2762,46.2762,58800.0
2012-03-14 14:25:00,67.78,67.82,67.78,67.81,31000.0,46.2762,46.3035,46.2762,46.2967,31000.0
2012-03-14 14:30:00,67.81,67.82,67.79,67.81,52700.0,46.2967,46.3035,46.283,46.2967,52700.0
2012-03-14 14:35:00,67.81,67.83,67.79,67.81,58800.0,46.2967,46.3103,46.283,46.2967,58800.0
2012-03-14 14:40:00,67.82,67.84,67.81,67.82,55200.0,46.3035,46.3172,46.2967,46.3035,55200.0
2012-03-14 14:45:00,67.81,67.89,67.81,67.88,65800.0,46.2967,46.3513,46.2967,46.3445,65800.0
2012-03-14 14:50:00,67.88,67.9,67.85,67.85,24500.0,46.3445,46.3581,46.324,46.324,24500.0
2012-03-14 14:55:00,67.85,67.88,67.84,67.86,63100.0,46.324,46.3445,46.3172,46.3308,63100.0
2012-03-14 15:00:00,67.86,67.86,67.82,67.83,40900.0,46.3308,46.3308,46.3035,46.3103,40900.0
2012-03-14 15:05:00,67.83,67.85,67.76,67.79,170300.0,46.3103,46.324,46.2625,46.283,170300.0
2012-03-14 15:10:00,67.8,67.8,67.73,67.74,100500.0,46.2898,46.2898,46.2421,46.2489,100500.0
2012-03-14 15:15:00,67.74,67.76,67.69,67.73,97000.0,46.2489,46.2625,46.2147,46.2421,97000.0
2012-03-14 15:20:00,67.73,67.75,67.71,67.71,65300.0,46.2421,46.2557,46.2284,46.2284,65300.0
2012-03-14 15:25:00,67.71,67.75,67.7,67.74,66700.0,46.2284,46.2557,46.2216,46.2489,66700.0
2012-03-14 15:30:00,67.74,67.82,67.73,67.81,99900.0,46.2489,46.3035,46.2421,46.2967,99900.0
2012-03-14 15:35:00,67.8,67.8,67.76,67.76,36900.0,46.2898,46.2898,46.2625,46.2625,36900.0
2012-03-14 15:40:00,67.76,67.81,67.75,67.79,86100.0,46.2625,46.2967,46.2557,46.283,86100.0
2012-03-14 15:45:00,67.79,67.79,67.75,67.78,127800.0,46.283,46.283,46.2557,46.2762,127800.0
2012-03-14 15:50:00,67.77,67.82,67.77,67.82,108700.0,46.2694,46.3035,46.2694,46.3035,108700.0
2012-03-14 15:55:00,67.82,67.83,67.77,67.83,309800.0,46.3035,46.3103,46.2694,46.3103,309800.0
2012-03-15 09:30:00,67.69,67.71,67.5,67.65,369800.0,46.2147,46.2284,46.085,46.1874,369800.0
2012-03-15 09:35:00,67.64,67.79,67.57,67.62,73700.0,46.1806,46.283,46.1328,46.167,73700.0
2012-03-15 09:40:00,67.62,67.67,67.5,67.61,113000.0,46.167,46.2011,46.085,46.1601,113000.0
2012-03-15 09:45:00,67.62,67.64,67.55,67.59,108700.0,46.167,46.1806,46.1192,46.1465,108700.0
2012-03-15 09:50:00,67.59,67.67,67.57,67.67,59000.0,46.1465,46.2011,46.1328,46.2011,59000.0
2012-03-15 09:55:00,67.66,67.67,67.53,67.57,82300.0,46.1943,46.2011,46.1055,46.1328,82300.0
2012-03-15 10:00:00,67.57,67.6,67.5,67.55,94700.0,46.1328,46.1533,46.085,46.1192,94700.0
2012-03-15 10:05:00,67.55,67.57,67.51,67.54,91400.0,46.1192,46.1328,46.0919,46.1123,91400.0
2012-03-15 10:10:00,67.54,67.6,67.51,67.56,130200.0,46.1123,46.1533,46.0919,46.126,130200.0
2012-03-15 10:15:00,67.55,67.61,67.52,67.58,72300.0,46.1192,46.1601,46.0987,46.1396,72300.0
2012-03-15 10:20:00,67.58,67.61,67.54,67.58,127600.0,46.1396,46.1601,46.1123,46.1396,127600.0
2012-03-15 10:25:00,67.57,67.66,67.56,67.63,96800.0,46.1328,46.1943,46.126,46.1738,96800.0
2012-03-15 10:30:00,67.62,67.62,67.55,67.59,36300.0,46.167,46.167,46.1192,46.1465,36300.0
2012-03-15 10:35:00,67.58,67.6,67.53,67.59,77800.0,46.1396,46.1533,46.1055,46.1465,77800.0
2012-03-15 10:40:00,67.59,67.65,67.56,67.61,120300.0,46.1465,46.1874,46.126,46.1601,120300.0
2012-03-15 10:45:00,67.62,67.68,67.58,67.63,44800.0,46.167,46.2079,46.1396,46.1738,44800.0
2012-03-15 10:50:00,67.64,67.72,67.64,67.67,55900.0,46.1806,46.2352,46.1806,46.2011,55900.0
2012-03-15 10:55:00,67.67,67.68,67.62,67.67,65900.0,46.2011,46.2079,46.167,46.2011,65900.0
2012-03-15 11:00:00,67.67,67.69,67.59,67.66,60100.0,46.2011,46.2147,46.1465,46.1943,60100.0
2012-03-15 11:05:00,67.65,67.67,67.54,67.54,47600.0,46.1874,46.2011,46.1123,46.1123,47600.0
2012-03-15 11:10:00,67.54,67.62,67.52,67.61,73100.0,46.1123,46.167,46.0987,46.1601,73100.0
2012-03-15 11:15:00,67.62,67.62,67.55,67.58,78600.0,46.167,46.167,46.1192,46.1396,78600.0
2012-03-15 11:20:00,67.57,67.59,67.55,67.56,54000.0,46.1328,46.1465,46.1192,46.126,54000.0
2012-03-15 11:25:00,67.56,67.64,67.56,67.64,45400.0,46.126,46.1806,46.126,46.1806,45400.0
2012-03-15 11:30:00,67.64,67.66,67.62,67.64,34700.0,46.1806,46.1943,46.167,46.1806,34700.0
2012-03-15 11:35:00,67.65,67.65,67.6,67.62,40800.0,46.1874,46.1874,46.1533,46.167,40800.0
2012-03-15 11:40:00,67.63,67.68,67.61,67.67,30600.0,46.1738,46.2079,46.1601,46.2011,30600.0
2012-03-15 11:45:00,67.68,67.7,67.65,67.66,39200.0,46.2079,46.2216,46.1874,46.1943,39200.0
2012-03-15 11:50:00,67.66,67.7,67.64,67.69,40400.0,46.1943,46.2216,46.1806,46.2147,40400.0
2012-03-15 11:55:00,67.69,67.72,67.69,67.71,34500.0,46.2147,46.2352,46.2147,46.2284,34500.0
2012-03-15 12:00:00,67.71,67.73,67.68,67.7,32800.0,46.2284,46.2421,46.2079,46.2216,32800.0
2012-03-15 12:05:00,67.7,67.7,67.68,67.69,28400.0,46.2216,46.2216,46.2079,46.2147,28400.0
2012-03-15 12:10:00,67.69,67.73,67.68,67.72,23500.0,46.2147,46.2421,46.2079,46.2352,23500.0
2012-03-15 12:15:00,67.72,67.73,67.64,67.71,98100.0,46.2352,46.2421,46.1806,46.2284,98100.0
2012-03-15 12:20:00,67.71,67.71,67.68,67.7,94700.0,46.2284,46.2284,46.2079,46.2216,94700.0
2012-03-15 12:25:00,67.7,67.73,67.7,67.71,23200.0,46.2216,46.2421,46.2216,46.2284,23200.0
2012-03-15 12:30:00,67.72,67.76,67.71,67.74,38400.0,46.2352,46.2625,46.2284,46.2489,38400.0
2012-03-15 12:35:00,67.73,67.75,67.69,67.69,28900.0,46.2421,46.2557,46.2147,46.2147,28900.0
2012-03-15 12:40:00,67.69,67.75,67.69,67.7,43700.0,46.2147,46.2557,46.2147,46.2216,43700.0
2012-03-15 12:45:00,67.7,67.75,67.7,67.72,44600.0,46.2216,46.2557,46.2216,46.2352,44600.0
2012-03-15 12:50:00,67.72,67.73,67.69,67.7,33500.0,46.2352,46.2421,46.2147,46.2216,33500.0
2012-03-15 12:55:00,67.71,67.75,67.71,67.75,30500.0,46.2284,46.2557,46.2284,46.2557,30500.0
2012-03-15 13:00:00,67.74,67.77,67.73,67.74,52400.0,46.2489,46.2694,46.2421,46.2489,52400.0
2012-03-15 13:05:00,67.73,67.73,67.7,67.71,43000.0,46.2421,46.2421,46.2216,46.2284,43000.0
2012-03-15 13:10:00,67.71,67.71,67.66,67.68,50200.0,46.2284,46.2284,46.1943,46.2079,50200.0
2012-03-15 13:15:00,67.69,67.7,67.68,67.7,22000.0,46.2147,46.2216,46.2079,46.2216,22000.0
2012-03-15 13:20:00,67.7,67.7,67.65,67.67,30100.0,46.2216,46.2216,46.1874,46.2011,30100.0
2012-03-15 13:25:00,67.67,67.67,67.63,67.66,32400.0,46.2011,46.2011,46.1738,46.1943,32400.0
2012-03-15 13:30:00,67.65,67.65,67.62,67.65,31100.0,46.1874,46.1874,46.167,46.1874,31100.0
2012-03-15 13:35:00,67.64,67.66,67.6,67.61,31100.0,46.1806,46.1943,46.1533,46.1601,31100.0
2012-03-15 13:40:00,67.61,67.67,67.6,67.67,45000.0,46.1601,46.2011,46.1533,46.2011,45000.0
2012-03-15 13:45:00,67.66,67.7,67.66,67.7,58000.0,46.1943,46.2216,46.1943,46.2216,58000.0
2012-03-15 13:50:00,67.69,67.72,67.66,67.67,72500.0,46.2147,46.2352,46.1943,46.2011,72500.0
2012-03-15 13:55:00,67.66,67.69,67.63,67.67,53300.0,46.1943,46.2147,46.1738,46.2011,53300.0
2012-03-15 14:00:00,67.66,67.7,67.65,67.66,55300.0,46.1943,46.2216,46.1874,46.1943,55300.0
2012-03-15 14:05:00,67.66,67.68,67.63,67.66,46100.0,46.1943,46.2079,46.1738,46.1943,46100.0
2012-03-15 14:10:00,67.66,67.69,67.61,67.61,69300.0,46.1943,46.2147,46.1601,46.1601,69300.0
2012-03-15 14:15:00,67.61,67.61,67.54,67.59,176700.0,46.1601,46.1601,46.1123,46.1465,176700.0
2012-03-15 14:20:00,67.59,67.62,67.55,67.57,55900.0,46.1465,46.167,46.1192,46.1328,55900.0
2012-03-15 14:25:00,67.57,67.59,67.55,67.56,47000.0,46.1328,46.1465,46.1192,46.126,47000.0
2012-03-15 14:30:00,67.57,67.62,67.56,67.61,65900.0,46.1328,46.167,46.126,46.1601,65900.0
2012-03-15 14:35:00,67.6,67.63,67.57,67.59,80600.0,46.1533,46.1738,46.1328,46.1465,80600.0
2012-03-15 14:40:00,67.59,67.62,67.58,67.61,54600.0,46.1465,46.167,46.1396,46.1601,54600.0
2012-03-15 14:45:00,67.62,67.67,67.61,67.64,45100.0,46.167,46.2011,46.1601,46.1806,45100.0
2012-03-15 14:50:00,67.65,67.67,67.53,67.57,206300.0,46.1874,46.2011,46.1055,46.1328,206300.0
2012-03-15 14:55:00,67.57,67.65,67.54,67.62,111300.0,46.1328,46.1874,46.1123,46.167,111300.0
2012-03-15 15:00:00,67.62,67.7,67.62,67.7,61900.0,46.167,46.2216,46.167,46.2216,61900.0
2012-03-15 15:05:00,67.7,67.72,67.62,67.64,96100.0,46.2216,46.2352,46.167,46.1806,96100.0
2012-03-15 15:10:00,67.65,67.68,67.6,67.61,54200.0,46.1874,46.2079,46.1533,46.1601,54200.0
2012-03-15 15:15:00,67.61,67.61,67.56,67.57,78800.0,46.1601,46.1601,46.126,46.1328,78800.0
2012-03-15 15:20:00,67.56,67.59,67.54,67.56,92500.0,46.126,46.1465,46.1123,46.126,92500.0
2012-03-15 15:25:00,67.56,67.57,67.54,67.57,56300.0,46.126,46.1328,46.1123,46.1328,56300.0
2012-03-15 15:30:00,67.57,67.63,67.57,67.63,134300.0,46.1328,46.1738,46.1328,46.1738,134300.0
2012-03-15 15:35:00,67.63,67.68,67.62,67.68,73400.0,46.1738,46.2079,46.167,46.2079,73400.0
2012-03-15 15:40:00,67.68,67.71,67.65,67.67,128600.0,46.2079,46.2284,46.1874,46.2011,128600.0
2012-03-15 15:45:00,67.68,67.73,67.67,67.7,204100.0,46.2079,46.2421,46.2011,46.2216,204100.0
2012-03-15 15:50:00,67.7,67.71,67.57,67.58,265100.0,46.2216,46.2284,46.1328,46.1396,265100.0
2012-03-15 15:55:00,67.58,67.76,67.58,67.69,674000.0,46.1396,46.2625,46.1396,46.2147,674000.0
2012-03-16 09:30:00,67.83,67.85,67.6,67.61,4308800.0,46.3103,46.324,46.1533,46.1601,4308800.0
2012-03-16 09:35:00,67.61,67.67,67.59,67.6,61900.0,46.1601,46.2011,46.1465,46.1533,61900.0
2012-03-16 09:40:00,67.59,67.6,67.49,67.52,141500.0,46.1465,46.1533,46.0782,46.0987,141500.0
2012-03-16 09:45:00,67.52,67.62,67.5,67.58,52800.0,46.0987,46.167,46.085,46.1396,52800.0
2012-03-16 09:50:00,67.59,67.6,67.44,67.48,65300.0,46.1465,46.1533,46.0441,46.0714,65300.0
2012-03-16 09:55:00,67.49,67.49,67.34,67.38,90500.0,46.0782,46.0782,45.9758,46.0031,90500.0
2012-03-16 10:00:00,67.38,67.44,67.34,67.37,80000.0,46.0031,46.0441,45.9758,45.9963,80000.0
2012-03-16 10:05:00,67.37,67.48,67.33,67.39,74800.0,45.9963,46.0714,45.969,46.0099,74800.0
2012-03-16 10:10:00,67.39,67.46,67.31,67.35,87900.0,46.0099,46.0577,45.9553,45.9826,87900.0
2012-03-16 10:15:00,67.34,67.47,67.32,67.42,81800.0,45.9758,46.0645,45.9621,46.0304,81800.0
2012-03-16 10:20:00,67.42,67.45,67.37,67.37,64800.0,46.0304,46.0509,45.9963,45.9963,64800.0
2012-03-16 10:25:00,67.36,67.41,67.34,67.34,65900.0,45.9894,46.0236,45.9758,45.9758,65900.0
2012-03-16 10:30:00,67.35,67.44,67.34,67.42,71900.0,45.9826,46.0441,45.9758,46.0304,71900.0
2012-03-16 10:35:00,67.42,67.49,67.41,67.46,142400.0,46.0304,46.0782,46.0236,46.0577,142400.0
2012-03-16 10:40:00,67.47,67.5,67.26,67.31,160600.0,46.0645,46.085,45.9212,45.9553,160600.0
2012-03-16 10:45:00,67.3,67.32,67.26,67.3,97500.0,45.9485,45.9621,45.9212,45.9485,97500.0
2012-03-16 10:50:00,67.3,67.35,67.26,67.33,89600.0,45.9485,45.9826,45.9212,45.969,89600.0
2012-03-16 10:55:00,67.33,67.34,67.26,67.28,76300.0,45.969,45.9758,45.9212,45.9348,76300.0
2012-03-16 11:00:00,67.28,67.37,67.28,67.34,66800.0,45.9348,45.9963,45.9348,45.9758,66800.0
2012-03-16 11:05:00,67.35,67.38,67.26,67.37,115300.0,45.9826,46.0031,45.9212,45.9963,115300.0
2012-03-16 11:10:00,67.37,67.4,67.36,67.39,49700.0,45.9963,46.0168,45.9894,46.0099,49700.0
2012-03-16 11:15:00,67.39,67.39,67.34,67.38,81500.0,46.0099,46.0099,45.9758,46.0031,81500.0
2012-03-16 11:20:00,67.37,67.39,67.35,67.35,91200.0,45.9963,46.0099,45.9826,45.9826,91200.0
2012-03-16 11:25:00,67.35,67.36,67.29,67.31,79800.0,45.9826,45.9894,45.9417,45.9553,79800.0
2012-03-16 11:30:00,67.31,67.33,67.27,67.31,83800.0,45.9553,45.969,45.928,45.9553,83800.0
2012-03-16 11:35:00,67.31,67.35,67.29,67.29,44900.0,45.9553,45.9826,45.9417,45.9417,44900.0
2012-03-16 11:40:00,67.29,67.32,67.28,67.3,53800.0,45.9417,45.9621,45.9348,45.9485,53800.0
2012-03-16 11:45:00,67.3,67.31,67.27,67.3,26600.0,45.9485,45.9553,45.928,45.9485,26600.0
2012-03-16 11:50:00,67.29,67.34,67.28,67.28,41100.0,45.9417,45.9758,45.9348,45.9348,41100.0
2012-03-16 11:55:00,67.28,67.3,67.21,67.23,90900.0,45.9348,45.9485,45.887,45.9007,90900.0
2012-03-16 12:00:00,67.22,67.23,67.16,67.2,117000.0,45.8939,45.9007,45.8529,45.8802,117000.0
2012-03-16 12:05:00,67.21,67.22,67.13,67.13,108400.0,45.887,45.8939,45.8324,45.8324,108400.0
2012-03-16 12:10:00,67.14,67.24,67.14,67.22,121600.0,45.8392,45.9075,45.8392,45.8939,121600.0
2012-03-16 12:15:00,67.21,67.22,67.17,67.2,58000.0,45.887,45.8939,45.8597,45.8802,58000.0
2012-03-16 12:20:00,67.2,67.2,67.17,67.2,64600.0,45.8802,45.8802,45.8597,45.8802,64600.0
2012-03-16 12:25:00,67.2,67.24,67.18,67.24,93300.0,45.8802,45.9075,45.8665,45.9075,93300.0
2012-03-16 12:30:00,67.24,67.25,67.21,67.22,42600.0,45.9075,45.9143,45.887,45.8939,42600.0
2012-03-16 12:35:00,67.23,67.31,67.22,67.31,51400.0,45.9007,45.9553,45.8939,45.9553,51400.0
2012-03-16 12:40:00,67.31,67.31,67.24,67.26,83100.0,45.9553,45.9553,45.9075,45.9212,83100.0
2012-03-16 12:45:00,67.26,67.29,67.25,67.29,29400.0,45.9212,45.9417,45.9143,45.9417,29400.0
2012-03-16 12:50:00,67.29,67.29,67.21,67.22,60300.0,45.9417,45.9417,45.887,45.8939,60300.0
2012-03-16 12:55:00,67.21,67.22,67.18,67.2,60300.0,45.887,45.8939,45.8665,45.8802,60300.0
2012-03-16 13:00:00,67.2,67.26,67.2,67.26,30900.0,45.8802,45.9212,45.8802,45.9212,30900.0
2012-03-16 13:05:00,67.26,67.29,67.26,67.27,43700.0,45.9212,45.9417,45.9212,45.928,43700.0
2012-03-16 13:10:00,67.26,67.31,67.25,67.29,25400.0,45.9212,45.9553,45.9143,45.9417,25400.0
2012-03-16 13:15:00,67.29,67.32,67.28,67.29,24400.0,45.9417,45.9621,45.9348,45.9417,24400.0
2012-03-16 13:20:00,67.29,67.33,67.29,67.3,52300.0,45.9417,45.969,45.9417,45.9485,52300.0
2012-03-16 13:25:00,67.31,67.31,67.26,67.27,24600.0,45.9553,45.9553,45.9212,45.928,24600.0
2012-03-16 13:30:00,67.27,67.3,67.27,67.27,35900.0,45.928,45.9485,45.928,45.928,35900.0
2012-03-16 13:35:00,67.27,67.28,67.22,67.25,27000.0,45.928,45.9348,45.8939,45.9143,27000.0
2012-03-16 13:40:00,67.25,67.29,67.24,67.25,44900.0,45.9143,45.9417,45.9075,45.9143,44900.0
2012-03-16 13:45:00,67.25,67.25,67.21,67.22,30400.0,45.9143,45.9143,45.887,45.8939,30400.0
2012-03-16 13:50:00,67.22,67.28,67.22,67.27,24500.0,45.8939,45.9348,45.8939,45.928,24500.0
2012-03-16 13:55:00,67.26,67.29,67.26,67.29,25300.0,45.9212,45.9417,45.9212,45.9417,25300.0
2012-03-16 14:00:00,67.29,67.31,67.26,67.29,70500.0,45.9417,45.9553,45.9212,45.9417,70500.0
2012-03-16 14:05:00,67.29,67.3,67.26,67.29,56100.0,45.9417,45.9485,45.9212,45.9417,56100.0
2012-03-16 14:10:00,67.29,67.35,67.29,67.34,103200.0,45.9417,45.9826,45.9417,45.9758,103200.0
2012-03-16 14:15:00,67.34,67.36,67.34,67.34,37300.0,45.9758,45.9894,45.9758,45.9758,37300.0
2012-03-16 14:20:00,67.34,67.39,67.3,67.38,99400.0,45.9758,46.0099,45.9485,46.0031,99400.0
2012-03-16 14:25:00,67.37,67.42,67.37,67.4,57200.0,45.9963,46.0304,45.9963,46.0168,57200.0
2012-03-16 14:30:00,67.41,67.44,67.4,67.44,35600.0,46.0236,46.0441,46.0168,46.0441,35600.0
2012-03-16 14:35:00,67.44,67.46,67.39,67.41,108100.0,46.0441,46.0577,46.0099,46.0236,108100.0
2012-03-16 14:40:00,67.41,67.44,67.41,67.42,79100.0,46.0236,46.0441,46.0236,46.0304,79100.0
2012-03-16 14:45:00,67.42,67.44,67.39,67.4,89300.0,46.0304,46.0441,46.0099,46.0168,89300.0
2012-03-16 14:50:00,67.4,67.4,67.32,67.38,104900.0,46.0168,46.0168,45.9621,46.0031,104900.0
2012-03-16 14:55:00,67.39,67.4,67.32,67.38,134700.0,46.0099,46.0168,45.9621,46.0031,134700.0
2012-03-16 15:00:00,67.39,67.4,67.32,67.38,161300.0,46.0099,46.0168,45.9621,46.0031,161300.0
2012-03-16 15:05:00,67.38,67.41,67.32,67.32,155700.0,46.0031,46.0236,45.9621,45.9621,155700.0
2012-03-16 15:10:00,67.32,67.33,67.27,67.28,109100.0,45.9621,45.969,45.928,45.9348,109100.0
2012-03-16 15:15:00,67.28,67.36,67.27,67.27,90500.0,45.9348,45.9894,45.928,45.928,90500.0
2012-03-16 15:20:00,67.28,67.31,67.27,67.31,141400.0,45.9348,45.9553,45.928,45.9553,141400.0
2012-03-16 15:25:00,67.32,67.37,67.26,67.33,279100.0,45.9621,45.9963,45.9212,45.969,279100.0
2012-03-16 15:30:00,67.32,67.33,67.26,67.3,98400.0,45.9621,45.969,45.9212,45.9485,98400.0
2012-03-16 15:35:00,67.3,67.33,67.28,67.29,164900.0,45.9485,45.969,45.9348,45.9417,164900.0
2012-03-16 15:40:00,67.29,67.31,67.25,67.29,141700.0,45.9417,45.9553,45.9143,45.9417,141700.0
2012-03-16 15:45:00,67.29,67.31,67.2,67.2,251500.0,45.9417,45.9553,45.8802,45.8802,251500.0
2012-03-16 15:50:00,67.21,67.28,67.2,67.2,300800.0,45.887,45.9348,45.8802,45.8802,300800.0
2012-03-16 15:55:00,67.2,67.32,67.19,67.29,1266200.0,45.8802,45.9621,45.8734,45.9417,1266200.0
2012-03-19 09:30:00,67.03,67.18,66.96,67.13,263800.0,45.7641,45.8665,45.7163,45.8324,263800.0
2012-03-19 09:35:00,67.15,67.16,67.08,67.13,82300.0,45.8461,45.8529,45.7983,45.8324,82300.0
2012-03-19 09:40:00,67.13,67.16,67.09,67.14,65500.0,45.8324,45.8529,45.8051,45.8392,65500.0
2012-03-19 09:45:00,67.14,67.18,67.1,67.17,136000.0,45.8392,45.8665,45.8119,45.8597,136000.0
2012-03-19 09:50:00,67.18,67.19,67.14,67.15,195400.0,45.8665,45.8734,45.8392,45.8461,195400.0
2012-03-19 09:55:00,67.15,67.2,67.14,67.19,91900.0,45.8461,45.8802,45.8392,45.8734,91900.0
2012-03-19 10:00:00,67.19,67.29,67.17,67.22,92700.0,45.8734,45.9417,45.8597,45.8939,92700.0
2012-03-19 10:05:00,67.22,67.46,67.22,67.45,128200.0,45.8939,46.0577,45.8939,46.0509,128200.0
2012-03-19 10:10:00,67.44,67.46,67.32,67.36,87100.0,46.0441,46.0577,45.9621,45.9894,87100.0
2012-03-19 10:15:00,67.36,67.39,67.29,67.35,109100.0,45.9894,46.0099,45.9417,45.9826,109100.0
2012-03-19 10:20:00,67.35,67.39,67.33,67.37,55900.0,45.9826,46.0099,45.969,45.9963,55900.0
2012-03-19 10:25:00,67.37,67.48,67.36,67.45,82300.0,45.9963,46.0714,45.9894,46.0509,82300.0
2012-03-19 10:30:00,67.46,67.47,67.3,67.32,103500.0,46.0577,46.0645,45.9485,45.9621,103500.0
2012-03-19 10:35:00,67.31,67.38,67.3,67.37,65300.0,45.9553,46.0031,45.9485,45.9963,65300.0
2012-03-19 10:40:00,67.37,67.41,67.28,67.28,120400.0,45.9963,46.0236,45.9348,45.9348,120400.0
2012-03-19 10:45:00,67.29,67.37,67.28,67.3,114100.0,45.9417,45.9963,45.9348,45.9485,114100.0
2012-03-19 10:50:00,67.31,67.32,67.29,67.32,50200.0,45.9553,45.9621,45.9417,45.9621,50200.0
2012-03-19 10:55:00,67.32,67.33,67.26,67.26,79900.0,45.9621,45.969,45.9212,45.9212,79900.0
2012-03-19 11:00:00,67.27,67.34,67.24,67.27,97500.0,45.928,45.9758,45.9075,45.928,97500.0
2012-03-19 11:05:00,67.27,67.3,67.21,67.29,106000.0,45.928,45.9485,45.887,45.9417,106000.0
2012-03-19 11:10:00,67.29,67.3,67.21,67.22,38800.0,45.9417,45.9485,45.887,45.8939,38800.0
2012-03-19 11:15:00,67.21,67.24,67.19,67.24,44800.0,45.887,45.9075,45.8734,45.9075,44800.0
2012-03-19 11:20:00,67.24,67.29,67.23,67.26,76900.0,45.9075,45.9417,45.9007,45.9212,76900.0
2012-03-19 11:25:00,67.26,67.34,67.26,67.32,64800.0,45.9212,45.9758,45.9212,45.9621,64800.0
2012-03-19 11:30:00,67.33,67.35,67.33,67.35,32400.0,45.969,45.9826,45.969,45.9826,32400.0
2012-03-19 11:35:00,67.34,67.37,67.33,67.35,72100.0,45.9758,45.9963,45.969,45.9826,72100.0
2012-03-19 11:40:00,67.34,67.39,67.32,67.39,48300.0,45.9758,46.0099,45.9621,46.0099,48300.0
2012-03-19 11:45:00,67.39,67.42,67.34,67.38,59800.0,46.0099,46.0304,45.9758,46.0031,59800.0
2012-03-19 11:50:00,67.38,67.38,67.31,67.31,62000.0,46.0031,46.0031,45.9553,45.9553,62000.0
2012-03-19 11:55:00,67.31,67.34,67.27,67.27,66100.0,45.9553,45.9758,45.928,45.928,66100.0
2012-03-19 12:00:00,67.28,67.3,67.27,67.3,24700.0,45.9348,45.9485,45.928,45.9485,24700.0
2012-03-19 12:05:00,67.3,67.3,67.24,67.26,117200.0,45.9485,45.9485,45.9075,45.9212,117200.0
2012-03-19 12:10:00,67.27,67.28,67.25,67.26,66400.0,45.928,45.9348,45.9143,45.9212,66400.0
2012-03-19 12:15:00,67.27,67.31,67.24,67.31,136600.0,45.928,45.9553,45.9075,45.9553,136600.0
2012-03-19 12:20:00,67.31,67.34,67.3,67.34,51000.0,45.9553,45.9758,45.9485,45.9758,51000.0
2012-03-19 12:25:00,67.33,67.37,67.31,67.36,160100.0,45.969,45.9963,45.9553,45.9894,160100.0
2012-03-19 12:30:00,67.36,67.37,67.31,67.34,47000.0,45.9894,45.9963,45.9553,45.9758,47000.0
2012-03-19 12:35:00,67.34,67.37,67.32,67.32,46900.0,45.9758,45.9963,45.9621,45.9621,46900.0
2012-03-19 12:40:00,67.32,67.36,67.3,67.35,41100.0,45.9621,45.9894,45.9485,45.9826,41100.0
2012-03-19 12:45:00,67.35,67.36,67.29,67.32,65600.0,45.9826,45.9894,45.9417,45.9621,65600.0
2012-03-19 12:50:00,67.33,67.33,67.28,67.29,36800.0,45.969,45.969,45.9348,45.9417,36800.0
2012-03-19 12:55:00,67.29,67.3,67.26,67.26,32000.0,45.9417,45.9485,45.9212,45.9212,32000.0
2012-03-19 13:00:00,67.26,67.28,67.26,67.26,17300.0,45.9212,45.9348,45.9212,45.9212,17300.0
2012-03-19 13:05:00,67.26,67.28,67.22,67.23,39900.0,45.9212,45.9348,45.8939,45.9007,39900.0
2012-03-19 13:10:00,67.23,67.28,67.23,67.26,23500.0,45.9007,45.9348,45.9007,45.9212,23500.0
2012-03-19 13:15:00,67.26,67.28,67.24,67.27,29700.0,45.9212,45.9348,45.9075,45.928,29700.0
2012-03-19 13:20:00,67.28,67.32,67.26,67.3,49900.0,45.9348,45.9621,45.9212,45.9485,49900.0
2012-03-19 13:25:00,67.3,67.33,67.27,67.27,226600.0,45.9485,45.969,45.928,45.928,226600.0
2012-03-19 13:30:00,67.27,67.27,67.23,67.23,49300.0,45.928,45.928,45.9007,45.9007,49300.0
2012-03-19 13:35:00,67.24,67.24,67.2,67.21,54800.0,45.9075,45.9075,45.8802,45.887,54800.0
2012-03-19 13:40:00,67.2,67.26,67.2,67.24,27300.0,45.8802,45.9212,45.8802,45.9075,27300.0
2012-03-19 13:45:00,67.25,67.27,67.24,67.26,42500.0,45.9143,45.928,45.9075,45.9212,42500.0
2012-03-19 13:50:00,67.26,67.28,67.21,67.23,38400.0,45.9212,45.9348,45.887,45.9007,38400.0
2012-03-19 13:55:00,67.24,67.24,67.21,67.24,23300.0,45.9075,45.9075,45.887,45.9075,23300.0
2012-03-19 14:00:00,67.25,67.28,67.24,67.27,42600.0,45.9143,45.9348,45.9075,45.928,42600.0
2012-03-19 14:05:00,67.28,67.28,67.23,67.25,36600.0,45.9348,45.9348,45.9007,45.9143,36600.0
2012-03-19 14:10:00,67.26,67.28,67.22,67.27,47700.0,45.9212,45.9348,45.8939,45.928,47700.0
2012-03-19 14:15:00,67.27,67.28,67.21,67.22,32600.0,45.928,45.9348,45.887,45.8939,32600.0
2012-03-19 14:20:00,67.22,67.22,67.16,67.16,45400.0,45.8939,45.8939,45.8529,45.8529,45400.0
2012-03-19 14:25:00,67.17,67.18,67.14,67.17,77600.0,45.8597,45.8665,45.8392,45.8597,77600.0
2012-03-19 14:30:00,67.17,67.18,67.15,67.16,37800.0,45.8597,45.8665,45.8461,45.8529,37800.0
2012-03-19 14:35:00,67.16,67.17,67.13,67.14,39700.0,45.8529,45.8597,45.8324,45.8392,39700.0
2012-03-19 14:40:00,67.13,67.13,67.11,67.12,51900.0,45.8324,45.8324,45.8188,45.8256,51900.0
2012-03-19 14:45:00,67.13,67.16,67.12,67.15,44900.0,45.8324,45.8529,45.8256,45.8461,44900.0
2012-03-19 14:50:00,67.15,67.17,67.14,67.16,34300.0,45.8461,45.8597,45.8392,45.8529,34300.0
2012-03-19 14:55:00,67.17,67.17,67.14,67.15,74100.0,45.8597,45.8597,45.8392,45.8461,74100.0
2012-03-19 15:00:00,67.15,67.17,67.14,67.15,78800.0,45.8461,45.8597,45.8392,45.8461,78800.0
2012-03-19 15:05:00,67.15,67.17,67.15,67.17,58900.0,45.8461,45.8597,45.8461,45.8597,58900.0
2012-03-19 15:10:00,67.17,67.21,67.16,67.18,79100.0,45.8597,45.887,45.8529,45.8665,79100.0
2012-03-19 15:15:00,67.19,67.21,67.17,67.2,38400.0,45.8734,45.887,45.8597,45.8802,38400.0
2012-03-19 15:20:00,67.2,67.23,67.2,67.23,32800.0,45.8802,45.9007,45.8802,45.9007,32800.0
2012-03-19 15:25:00,67.23,67.27,67.22,67.25,135100.0,45.9007,45.928,45.8939,45.9143,135100.0
2012-03-19 15:30:00,67.24,67.27,67.22,67.23,107100.0,45.9075,45.928,45.8939,45.9007,107100.0
2012-03-19 15:35:00,67.23,67.28,67.22,67.25,69900.0,45.9007,45.9348,45.8939,45.9143,69900.0
2012-03-19 15:40:00,67.25,67.25,67.19,67.21,107500.0,45.9143,45.9143,45.8734,45.887,107500.0
2012-03-19 15:45:00,67.21,67.23,67.18,67.19,91000.0,45.887,45.9007,45.8665,45.8734,91000.0
2012-03-19 15:50:00,67.2,67.2,67.14,67.18,136400.0,45.8802,45.8802,45.8392,45.8665,136400.0
2012-03-19 15:55:00,67.18,67.2,67.15,67.2,304600.0,45.8665,45.8802,45.8461,45.8802,304600.0
2012-03-20 09:30:00,67.09,67.1,66.9,67.03,209400.0,45.8051,45.8119,45.6754,45.7641,209400.0
2012-03-20 09:35:00,67.03,67.08,66.97,67.03,84900.0,45.7641,45.7983,45.7232,45.7641,84900.0
2012-03-20 09:40:00,67.02,67.31,67.01,67.17,108300.0,45.7573,45.9553,45.7505,45.8597,108300.0
2012-03-20 09:45:00,67.16,67.31,67.12,67.28,95900.0,45.8529,45.9553,45.8256,45.9348,95900.0
2012-03-20 09:50:00,67.27,67.38,67.27,67.36,61300.0,45.928,46.0031,45.928,45.9894,61300.0
2012-03-20 09:55:00,67.36,67.36,67.27,67.33,72600.0,45.9894,45.9894,45.928,45.969,72600.0
2012-03-20 10:00:00,67.33,67.34,67.29,67.29,99200.0,45.969,45.9758,45.9417,45.9417,99200.0
2012-03-20 10:05:00,67.3,67.37,67.29,67.36,132000.0,45.9485,45.9963,45.9417,45.9894,132000.0
2012-03-20 10:10:00,67.35,67.39,67.31,67.39,87100.0,45.9826,46.0099,45.9553,46.0099,87100.0
2012-03-20 10:15:00,67.39,67.42,67.38,67.38,61300.0,46.0099,46.0304,46.0031,46.0031,61300.0
2012-03-20 10:20:00,67.38,67.4,67.33,67.35,124400.0,46.0031,46.0168,45.969,45.9826,124400.0
2012-03-20 10:25:00,67.35,67.4,67.3,67.32,122600.0,45.9826,46.0168,45.9485,45.9621,122600.0
2012-03-20 10:30:00,67.32,67.33,67.28,67.29,57300.0,45.9621,45.969,45.9348,45.9417,57300.0
2012-03-20 10:35:00,67.28,67.32,67.28,67.3,57600.0,45.9348,45.9621,45.9348,45.9485,57600.0
2012-03-20 10:40:00,67.31,67.35,67.29,67.31,163100.0,45.9553,45.9826,45.9417,45.9553,163100.0
2012-03-20 10:45:00,67.32,67.32,67.25,67.31,66800.0,45.9621,45.9621,45.9143,45.9553,66800.0
2012-03-20 10:50:00,67.31,67.34,67.29,67.3,51100.0,45.9553,45.9758,45.9417,45.9485,51100.0
2012-03-20 10:55:00,67.3,67.39,67.28,67.35,102900.0,45.9485,46.0099,45.9348,45.9826,102900.0
2012-03-20 11:00:00,67.36,67.36,67.3,67.32,50500.0,45.9894,45.9894,45.9485,45.9621,50500.0
2012-03-20 11:05:00,67.32,67.35,67.26,67.26,48800.0,45.9621,45.9826,45.9212,45.9212,48800.0
2012-03-20 11:10:00,67.26,67.27,67.21,67.25,67100.0,45.9212,45.928,45.887,45.9143,67100.0
2012-03-20 11:15:00,67.26,67.3,67.24,67.3,47300.0,45.9212,45.9485,45.9075,45.9485,47300.0
2012-03-20 11:20:00,67.3,67.33,67.3,67.33,34600.0,45.9485,45.969,45.9485,45.969,34600.0
2012-03-20 11:25:00,67.33,67.33,67.27,67.3,81700.0,45.969,45.969,45.928,45.9485,81700.0
2012-03-20 11:30:00,67.3,67.34,67.26,67.33,55900.0,45.9485,45.9758,45.9212,45.969,55900.0
2012-03-20 11:35:00,67.33,67.35,67.28,67.33,77000.0,45.969,45.9826,45.9348,45.969,77000.0
2012-03-20 11:40:00,67.33,67.37,66.9,67.36,46700.0,45.969,45.9963,45.6754,45.9894,46700.0
2012-03-20 11:45:00,67.37,67.42,67.37,67.41,44700.0,45.9963,46.0304,45.9963,46.0236,44700.0
2012-03-20 11:50:00,67.4,67.43,67.4,67.4,57500.0,46.0168,46.0372,46.0168,46.0168,57500.0
2012-03-20 11:55:00,67.41,67.42,67.4,67.42,37800.0,46.0236,46.0304,46.0168,46.0304,37800.0
2012-03-20 12:00:00,67.42,67.44,67.4,67.4,45100.0,46.0304,46.0441,46.0168,46.0168,45100.0
2012-03-20 12:05:00,67.4,67.42,67.4,67.4,55900.0,46.0168,46.0304,46.0168,46.0168,55900.0
2012-03-20 12:10:00,67.41,67.42,67.38,67.4,30900.0,46.0236,46.0304,46.0031,46.0168,30900.0
2012-03-20 12:15:00,67.4,67.44,67.4,67.42,41200.0,46.0168,46.0441,46.0168,46.0304,41200.0
2012-03-20 12:20:00,67.41,67.44,67.4,67.4,34300.0,46.0236,46.0441,46.0168,46.0168,34300.0
2012-03-20 12:25:00,67.4,67.43,67.37,67.39,98600.0,46.0168,46.0372,45.9963,46.0099,98600.0
2012-03-20 12:30:00,67.39,67.43,67.37,67.39,220200.0,46.0099,46.0372,45.9963,46.0099,220200.0
2012-03-20 12:35:00,67.4,67.43,67.38,67.42,100700.0,46.0168,46.0372,46.0031,46.0304,100700.0
2012-03-20 12:40:00,67.42,67.44,67.4,67.4,41700.0,46.0304,46.0441,46.0168,46.0168,41700.0
2012-03-20 12:45:00,67.4,67.42,67.4,67.41,34100.0,46.0168,46.0304,46.0168,46.0236,34100.0
2012-03-20 12:50:00,67.42,67.44,67.4,67.43,36300.0,46.0304,46.0441,46.0168,46.0372,36300.0
2012-03-20 12:55:00,67.43,67.45,67.41,67.41,27400.0,46.0372,46.0509,46.0236,46.0236,27400.0
2012-03-20 13:00:00,67.41,67.41,67.37,67.37,40800.0,46.0236,46.0236,45.9963,45.9963,40800.0
2012-03-20 13:05:00,67.37,67.41,67.36,67.4,70800.0,45.9963,46.0236,45.9894,46.0168,70800.0
2012-03-20 13:10:00,67.39,67.43,67.39,67.41,45300.0,46.0099,46.0372,46.0099,46.0236,45300.0
2012-03-20 13:15:00,67.42,67.42,67.35,67.35,65400.0,46.0304,46.0304,45.9826,45.9826,65400.0
2012-03-20 13:20:00,67.36,67.36,67.32,67.32,50200.0,45.9894,45.9894,45.9621,45.9621,50200.0
2012-03-20 13:25:00,67.32,67.32,67.3,67.31,24900.0,45.9621,45.9621,45.9485,45.9553,24900.0
2012-03-20 13:30:00,67.31,67.33,67.3,67.3,21500.0,45.9553,45.969,45.9485,45.9485,21500.0
2012-03-20 13:35:00,67.31,67.36,67.3,67.33,36600.0,45.9553,45.9894,45.9485,45.969,36600.0
2012-03-20 13:40:00,67.33,67.36,67.3,67.36,40800.0,45.969,45.9894,45.9485,45.9894,40800.0
2012-03-20 13:45:00,67.35,67.37,67.34,67.36,46200.0,45.9826,45.9963,45.9758,45.9894,46200.0
2012-03-20 13:50:00,67.36,67.36,67.32,67.36,23900.0,45.9894,45.9894,45.9621,45.9894,23900.0
2012-03-20 13:55:00,67.36,67.37,67.34,67.35,44200.0,45.9894,45.9963,45.9758,45.9826,44200.0
2012-03-20 14:00:00,67.36,67.36,67.31,67.31,33100.0,45.9894,45.9894,45.9553,45.9553,33100.0
2012-03-20 14:05:00,67.31,67.32,67.3,67.3,23700.0,45.9553,45.9621,45.9485,45.9485,23700.0
2012-03-20 14:10:00,67.31,67.31,67.29,67.29,33200.0,45.9553,45.9553,45.9417,45.9417,33200.0
2012-03-20 14:15:00,67.29,67.36,67.29,67.33,88500.0,45.9417,45.9894,45.9417,45.969,88500.0
2012-03-20 14:20:00,67.34,67.34,67.32,67.32,48800.0,45.9758,45.9758,45.9621,45.9621,48800.0
2012-03-20 14:25:00,67.33,67.33,67.29,67.31,32200.0,45.969,45.969,45.9417,45.9553,32200.0
2012-03-20 14:30:00,67.3,67.31,67.28,67.28,51600.0,45.9485,45.9553,45.9348,45.9348,51600.0
2012-03-20 14:35:00,67.28,67.31,67.27,67.28,72200.0,45.9348,45.9553,45.928,45.9348,72200.0
2012-03-20 14:40:00,67.28,67.31,67.26,67.26,45500.0,45.9348,45.9553,45.9212,45.9212,45500.0
2012-03-20 14:45:00,67.26,67.28,67.22,67.22,51000.0,45.9212,45.9348,45.8939,45.8939,51000.0
2012-03-20 14:50:00,67.22,67.22,67.15,67.15,85600.0,45.8939,45.8939,45.8461,45.8461,85600.0
2012-03-20 14:55:00,67.15,67.2,67.15,67.19,76600.0,45.8461,45.8802,45.8461,45.8734,76600.0
2012-03-20 15:00:00,67.19,67.25,67.19,67.24,40600.0,45.8734,45.9143,45.8734,45.9075,40600.0
2012-03-20 15:05:00,67.24,67.25,67.22,67.23,36500.0,45.9075,45.9143,45.8939,45.9007,36500.0
2012-03-20 15:10:00,67.24,67.24,67.17,67.18,85500.0,45.9075,45.9075,45.8597,45.8665,85500.0
2012-03-20 15:15:00,67.19,67.23,67.19,67.21,68200.0,45.8734,45.9007,45.8734,45.887,68200.0
2012-03-20 15:20:00,67.21,67.22,67.18,67.22,50300.0,45.887,45.8939,45.8665,45.8939,50300.0
2012-03-20 15:25:00,67.22,67.23,67.16,67.23,112900.0,45.8939,45.9007,45.8529,45.9007,112900.0
2012-03-20 15:30:00,67.22,67.23,67.19,67.22,85200.0,45.8939,45.9007,45.8734,45.8939,85200.0
2012-03-20 15:35:00,67.22,67.22,67.17,67.17,49600.0,45.8939,45.8939,45.8597,45.8597,49600.0
2012-03-20 15:40:00,67.17,67.2,67.14,67.18,83100.0,45.8597,45.8802,45.8392,45.8665,83100.0
2012-03-20 15:45:00,67.17,67.2,67.15,67.16,161500.0,45.8597,45.8802,45.8461,45.8529,161500.0
2012-03-20 15:50:00,67.15,67.19,67.15,67.19,146900.0,45.8461,45.8734,45.8461,45.8734,146900.0
2012-03-20 15:55:00,67.19,67.23,67.19,67.2,283900.0,45.8734,45.9007,45.8734,45.8802,283900.0
2012-03-21 09:30:00,67.21,67.28,67.14,67.17,185100.0,45.887,45.9348,45.8392,45.8597,185100.0
2012-03-21 09:35:00,67.18,67.18,67.04,67.06,56100.0,45.8665,45.8665,45.771,45.7846,56100.0
2012-03-21 09:40:00,67.06,67.22,67.02,67.09,102300.0,45.7846,45.8939,45.7573,45.8051,102300.0
2012-03-21 09:45:00,67.1,67.15,66.96,66.96,130000.0,45.8119,45.8461,45.7163,45.7163,130000.0
2012-03-21 09:50:00,66.97,67.16,66.96,67.04,106100.0,45.7232,45.8529,45.7163,45.771,106100.0
2012-03-21 09:55:00,67.04,67.07,67.0,67.01,41800.0,45.771,45.7914,45.7437,45.7505,41800.0
2012-03-21 10:00:00,67.01,67.14,67.0,67.14,114900.0,45.7505,45.8392,45.7437,45.8392,114900.0
2012-03-21 10:05:00,67.14,67.18,67.11,67.12,71200.0,45.8392,45.8665,45.8188,45.8256,71200.0
2012-03-21 10:10:00,67.11,67.14,67.08,67.09,67800.0,45.8188,45.8392,45.7983,45.8051,67800.0
2012-03-21 10:15:00,67.11,67.14,67.04,67.06,61500.0,45.8188,45.8392,45.771,45.7846,61500.0
2012-03-21 10:20:00,67.06,67.12,67.04,67.09,56200.0,45.7846,45.8256,45.771,45.8051,56200.0
2012-03-21 10:25:00,67.1,67.13,67.03,67.04,246300.0,45.8119,45.8324,45.7641,45.771,246300.0
2012-03-21 10:30:00,67.03,67.06,67.0,67.01,57000.0,45.7641,45.7846,45.7437,45.7505,57000.0
2012-03-21 10:35:00,67.01,67.06,66.99,67.03,41400.0,45.7505,45.7846,45.7368,45.7641,41400.0
2012-03-21 10:40:00,67.03,67.03,66.98,67.03,60100.0,45.7641,45.7641,45.73,45.7641,60100.0
2012-03-21 10:45:00,67.04,67.04,66.95,67.03,88500.0,45.771,45.771,45.7095,45.7641,88500.0
2012-03-21 10:50:00,67.04,67.04,66.96,66.97,48500.0,45.771,45.771,45.7163,45.7232,48500.0
2012-03-21 10:55:00,66.97,67.0,66.9,66.92,84900.0,45.7232,45.7437,45.6754,45.689,84900.0
2012-03-21 11:00:00,66.93,66.98,66.86,66.97,143800.0,45.6959,45.73,45.6481,45.7232,143800.0
2012-03-21 11:05:00,66.98,67.05,66.97,67.02,37900.0,45.73,45.7778,45.7232,45.7573,37900.0
2012-03-21 11:10:00,67.03,67.07,67.02,67.03,99100.0,45.7641,45.7914,45.7573,45.7641,99100.0
2012-03-21 11:15:00,67.03,67.03,66.95,67.01,229400.0,45.7641,45.7641,45.7095,45.7505,229400.0
2012-03-21 11:20:00,67.0,67.08,67.0,67.01,39500.0,45.7437,45.7983,45.7437,45.7505,39500.0
2012-03-21 11:25:00,67.01,67.08,67.0,67.05,31700.0,45.7505,45.7983,45.7437,45.7778,31700.0
2012-03-21 11:30:00,67.06,67.07,67.03,67.03,22100.0,45.7846,45.7914,45.7641,45.7641,22100.0
2012-03-21 11:35:00,67.03,67.08,67.03,67.05,54500.0,45.7641,45.7983,45.7641,45.7778,54500.0
2012-03-21 11:40:00,67.05,67.1,67.04,67.08,36600.0,45.7778,45.8119,45.771,45.7983,36600.0
2012-03-21 11:45:00,67.09,67.11,67.07,67.07,17600.0,45.8051,45.8188,45.7914,45.7914,17600.0
2012-03-21 11:50:00,67.08,67.08,67.01,67.01,26900.0,45.7983,45.7983,45.7505,45.7505,26900.0
2012-03-21 11:55:00,67.02,67.05,67.01,67.03,31300.0,45.7573,45.7778,45.7505,45.7641,31300.0
2012-03-21 12:00:00,67.03,67.05,67.02,67.03,35100.0,45.7641,45.7778,45.7573,45.7641,35100.0
2012-03-21 12:05:00,67.03,67.08,67.03,67.08,21300.0,45.7641,45.7983,45.7641,45.7983,21300.0
2012-03-21 12:10:00,67.08,67.15,67.07,67.13,81700.0,45.7983,45.8461,45.7914,45.8324,81700.0
2012-03-21 12:15:00,67.13,67.2,67.11,67.17,98100.0,45.8324,45.8802,45.8188,45.8597,98100.0
2012-03-21 12:20:00,67.17,67.23,67.17,67.22,36400.0,45.8597,45.9007,45.8597,45.8939,36400.0
2012-03-21 12:25:00,67.21,67.23,67.21,67.22,27200.0,45.887,45.9007,45.887,45.8939,27200.0
2012-03-21 12:30:00,67.22,67.3,67.22,67.3,152600.0,45.8939,45.9485,45.8939,45.9485,152600.0
2012-03-21 12:35:00,67.29,67.33,67.29,67.29,48700.0,45.9417,45.969,45.9417,45.9417,48700.0
2012-03-21 12:40:00,67.29,67.32,67.28,67.29,33200.0,45.9417,45.9621,45.9348,45.9417,33200.0
2012-03-21 12:45:00,67.29,67.32,67.27,67.27,59500.0,45.9417,45.9621,45.928,45.928,59500.0
2012-03-21 12:50:00,67.28,67.29,67.25,67.28,59400.0,45.9348,45.9417,45.9143,45.9348,59400.0
2012-03-21 12:55:00,67.29,67.3,67.26,67.3,24700.0,45.9417,45.9485,45.9212,45.9485,24700.0
2012-03-21 13:00:00,67.29,67.32,67.28,67.32,82200.0,45.9417,45.9621,45.9348,45.9621,82200.0
2012-03-21 13:05:00,67.31,67.33,67.28,67.31,70000.0,45.9553,45.969,45.9348,45.9553,70000.0
2012-03-21 13:10:00,67.31,67.34,67.3,67.3,82600.0,45.9553,45.9758,45.9485,45.9485,82600.0
2012-03-21 13:15:00,67.3,67.35,67.29,67.33,58200.0,45.9485,45.9826,45.9417,45.969,58200.0
2012-03-21 13:20:00,67.33,67.33,67.3,67.32,47100.0,45.969,45.969,45.9485,45.9621,47100.0
2012-03-21 13:25:00,67.32,67.34,67.29,67.34,28900.0,45.9621,45.9758,45.9417,45.9758,28900.0
2012-03-21 13:30:00,67.34,67.34,67.3,67.3,44900.0,45.9758,45.9758,45.9485,45.9485,44900.0
2012-03-21 13:35:00,67.3,67.31,67.27,67.27,42000.0,45.9485,45.9553,45.928,45.928,42000.0
2012-03-21 13:40:00,67.27,67.27,67.24,67.26,28500.0,45.928,45.928,45.9075,45.9212,28500.0
2012-03-21 13:45:00,67.26,67.27,67.23,67.26,26900.0,45.9212,45.928,45.9007,45.9212,26900.0
2012-03-21 13:50:00,67.25,67.3,67.24,67.24,41800.0,45.9143,45.9485,45.9075,45.9075,41800.0
2012-03-21 13:55:00,67.25,67.25,67.22,67.22,44600.0,45.9143,45.9143,45.8939,45.8939,44600.0
2012-03-21 14:00:00,67.23,67.28,67.23,67.26,41500.0,45.9007,45.9348,45.9007,45.9212,41500.0
2012-03-21 14:05:00,67.26,67.28,67.23,67.23,38200.0,45.9212,45.9348,45.9007,45.9007,38200.0
2012-03-21 14:10:00,67.23,67.23,67.17,67.19,48900.0,45.9007,45.9007,45.8597,45.8734,48900.0
2012-03-21 14:15:00,67.19,67.25,67.19,67.23,35500.0,45.8734,45.9143,45.8734,45.9007,35500.0
2012-03-21 14:20:00,67.23,67.24,67.22,67.22,13000.0,45.9007,45.9075,45.8939,45.8939,13000.0
2012-03-21 14:25:00,67.22,67.23,67.19,67.21,38900.0,45.8939,45.9007,45.8734,45.887,38900.0
2012-03-21 14:30:00,67.21,67.26,67.2,67.24,39900.0,45.887,45.9212,45.8802,45.9075,39900.0
2012-03-21 14:35:00,67.24,67.24,67.2,67.22,28300.0,45.9075,45.9075,45.8802,45.8939,28300.0
2012-03-21 14:40:00,67.22,67.25,67.2,67.25,29400.0,45.8939,45.9143,45.8802,45.9143,29400.0
2012-03-21 14:45:00,67.25,67.25,67.24,67.24,28700.0,45.9143,45.9143,45.9075,45.9075,28700.0
2012-03-21 14:50:00,67.24,67.25,67.21,67.21,30800.0,45.9075,45.9143,45.887,45.887,30800.0
2012-03-21 14:55:00,67.22,67.28,67.21,67.27,59700.0,45.8939,45.9348,45.887,45.928,59700.0
2012-03-21 15:00:00,67.28,67.29,67.24,67.29,93600.0,45.9348,45.9417,45.9075,45.9417,93600.0
2012-03-21 15:05:00,67.29,67.36,67.28,67.33,78100.0,45.9417,45.9894,45.9348,45.969,78100.0
2012-03-21 15:10:00,67.33,67.34,67.28,67.3,52800.0,45.969,45.9758,45.9348,45.9485,52800.0
2012-03-21 15:15:00,67.3,67.31,67.23,67.27,55400.0,45.9485,45.9553,45.9007,45.928,55400.0
2012-03-21 15:20:00,67.28,67.31,67.27,67.29,33100.0,45.9348,45.9553,45.928,45.9417,33100.0
2012-03-21 15:25:00,67.3,67.34,67.26,67.31,46100.0,45.9485,45.9758,45.9212,45.9553,46100.0
2012-03-21 15:30:00,67.3,67.3,67.25,67.28,46200.0,45.9485,45.9485,45.9143,45.9348,46200.0
2012-03-21 15:35:00,67.28,67.29,67.26,67.26,44200.0,45.9348,45.9417,45.9212,45.9212,44200.0
2012-03-21 15:40:00,67.26,67.33,67.25,67.33,136700.0,45.9212,45.969,45.9143,45.969,136700.0
2012-03-21 15:45:00,67.32,67.33,67.27,67.28,128100.0,45.9621,45.969,45.928,45.9348,128100.0
2012-03-21 15:50:00,67.28,67.35,67.27,67.33,172700.0,45.9348,45.9826,45.928,45.969,172700.0
2012-03-21 15:55:00,67.33,67.33,67.2,67.2,485100.0,45.969,45.969,45.8802,45.8802,485100.0
2012-03-22 09:30:00,67.0,67.17,66.95,67.09,239600.0,45.7437,45.8597,45.7095,45.8051,239600.0
2012-03-22 09:35:00,67.05,67.24,67.05,67.21,102600.0,45.7778,45.9075,45.7778,45.887,102600.0
2012-03-22 09:40:00,67.21,67.29,67.11,67.24,127800.0,45.887,45.9417,45.8188,45.9075,127800.0
2012-03-22 09:45:00,67.25,67.41,67.15,67.41,210400.0,45.9143,46.0236,45.8461,46.0236,210400.0
2012-03-22 09:50:00,67.41,67.41,67.29,67.3,86500.0,46.0236,46.0236,45.9417,45.9485,86500.0
2012-03-22 09:55:00,67.3,67.4,67.3,67.37,67500.0,45.9485,46.0168,45.9485,45.9963,67500.0
2012-03-22 10:00:00,67.36,67.4,67.35,67.4,58600.0,45.9894,46.0168,45.9826,46.0168,58600.0
2012-03-22 10:05:00,67.4,67.44,67.38,67.39,105000.0,46.0168,46.0441,46.0031,46.0099,105000.0
2012-03-22 10:10:00,67.39,67.4,67.34,67.37,247500.0,46.0099,46.0168,45.9758,45.9963,247500.0
2012-03-22 10:15:00,67.36,67.42,67.33,67.38,89600.0,45.9894,46.0304,45.969,46.0031,89600.0
2012-03-22 10:20:00,67.38,67.47,67.37,67.46,45200.0,46.0031,46.0645,45.9963,46.0577,45200.0
2012-03-22 10:25:00,67.46,67.49,67.44,67.47,90200.0,46.0577,46.0782,46.0441,46.0645,90200.0
2012-03-22 10:30:00,67.47,67.5,67.46,67.46,82000.0,46.0645,46.085,46.0577,46.0577,82000.0
2012-03-22 10:35:00,67.45,67.54,67.45,67.53,157000.0,46.0509,46.1123,46.0509,46.1055,157000.0
2012-03-22 10:40:00,67.53,67.58,67.5,67.57,65700.0,46.1055,46.1396,46.085,46.1328,65700.0
2012-03-22 10:45:00,67.57,67.57,67.5,67.51,71000.0,46.1328,46.1328,46.085,46.0919,71000.0
2012-03-22 10:50:00,67.5,67.53,67.49,67.5,80500.0,46.085,46.1055,46.0782,46.085,80500.0
2012-03-22 10:55:00,67.5,67.57,67.5,67.52,102700.0,46.085,46.1328,46.085,46.0987,102700.0
2012-03-22 11:00:00,67.51,67.53,67.41,67.43,168600.0,46.0919,46.1055,46.0236,46.0372,168600.0
2012-03-22 11:05:00,67.43,67.45,67.38,67.42,89100.0,46.0372,46.0509,46.0031,46.0304,89100.0
2012-03-22 11:10:00,67.43,67.43,67.41,67.42,56300.0,46.0372,46.0372,46.0236,46.0304,56300.0
2012-03-22 11:15:00,67.42,67.45,67.42,67.45,40900.0,46.0304,46.0509,46.0304,46.0509,40900.0
2012-03-22 11:20:00,67.45,67.48,67.44,67.47,33000.0,46.0509,46.0714,46.0441,46.0645,33000.0
2012-03-22 11:25:00,67.47,67.51,67.46,67.51,43400.0,46.0645,46.0919,46.0577,46.0919,43400.0
2012-03-22 11:30:00,67.51,67.55,67.5,67.55,50200.0,46.0919,46.1192,46.085,46.1192,50200.0
2012-03-22 11:35:00,67.55,67.6,67.54,67.59,39700.0,46.1192,46.1533,46.1123,46.1465,39700.0
2012-03-22 11:40:00,67.6,67.6,67.53,67.53,82100.0,46.1533,46.1533,46.1055,46.1055,82100.0
2012-03-22 11:45:00,67.53,67.54,67.49,67.49,35700.0,46.1055,46.1123,46.0782,46.0782,35700.0
2012-03-22 11:50:00,67.49,67.56,67.49,67.55,59500.0,46.0782,46.126,46.0782,46.1192,59500.0
2012-03-22 11:55:00,67.56,67.63,67.55,67.62,104600.0,46.126,46.1738,46.1192,46.167,104600.0
2012-03-22 12:00:00,67.62,67.65,67.6,67.64,51300.0,46.167,46.1874,46.1533,46.1806,51300.0
2012-03-22 12:05:00,67.64,67.67,67.63,67.67,60300.0,46.1806,46.2011,46.1738,46.2011,60300.0
2012-03-22 12:10:00,67.66,67.71,67.6,67.65,302900.0,46.1943,46.2284,46.1533,46.1874,302900.0
2012-03-22 12:15:00,67.64,67.65,67.6,67.61,42800.0,46.1806,46.1874,46.1533,46.1601,42800.0
2012-03-22 12:20:00,67.61,67.71,67.61,67.71,115800.0,46.1601,46.2284,46.1601,46.2284,115800.0
2012-03-22 12:25:00,67.71,67.72,67.69,67.7,61900.0,46.2284,46.2352,46.2147,46.2216,61900.0
2012-03-22 12:30:00,67.7,67.74,67.69,67.7,59000.0,46.2216,46.2489,46.2147,46.2216,59000.0
2012-03-22 12:35:00,67.7,67.75,67.69,67.72,42200.0,46.2216,46.2557,46.2147,46.2352,42200.0
2012-03-22 12:40:00,67.72,67.73,67.69,67.72,46200.0,46.2352,46.2421,46.2147,46.2352,46200.0
2012-03-22 12:45:00,67.71,67.72,67.7,67.71,21400.0,46.2284,46.2352,46.2216,46.2284,21400.0
2012-03-22 12:50:00,67.71,67.76,67.71,67.76,55700.0,46.2284,46.2625,46.2284,46.2625,55700.0
2012-03-22 12:55:00,67.75,67.76,67.73,67.74,31500.0,46.2557,46.2625,46.2421,46.2489,31500.0
2012-03-22 13:00:00,67.73,67.74,67.7,67.74,59000.0,46.2421,46.2489,46.2216,46.2489,59000.0
2012-03-22 13:05:00,67.74,67.74,67.7,67.7,32300.0,46.2489,46.2489,46.2216,46.2216,32300.0
2012-03-22 13:10:00,67.7,67.72,67.7,67.72,35700.0,46.2216,46.2352,46.2216,46.2352,35700.0
2012-03-22 13:15:00,67.71,67.72,67.66,67.66,55400.0,46.2284,46.2352,46.1943,46.1943,55400.0
2012-03-22 13:20:00,67.66,67.7,67.65,67.68,59100.0,46.1943,46.2216,46.1874,46.2079,59100.0
2012-03-22 13:25:00,67.68,67.71,67.65,67.7,32900.0,46.2079,46.2284,46.1874,46.2216,32900.0
2012-03-22 13:30:00,67.7,67.7,67.65,67.65,24100.0,46.2216,46.2216,46.1874,46.1874,24100.0
2012-03-22 13:35:00,67.64,67.67,67.64,67.65,32200.0,46.1806,46.2011,46.1806,46.1874,32200.0
2012-03-22 13:40:00,67.65,67.65,67.63,67.63,38400.0,46.1874,46.1874,46.1738,46.1738,38400.0
2012-03-22 13:45:00,67.63,67.68,67.63,67.66,59700.0,46.1738,46.2079,46.1738,46.1943,59700.0
2012-03-22 13:50:00,67.66,67.7,67.66,67.69,26100.0,46.1943,46.2216,46.1943,46.2147,26100.0
2012-03-22 13:55:00,67.69,67.71,67.69,67.69,30800.0,46.2147,46.2284,46.2147,46.2147,30800.0
2012-03-22 14:00:00,67.68,67.72,67.67,67.71,36500.0,46.2079,46.2352,46.2011,46.2284,36500.0
2012-03-22 14:05:00,67.72,67.72,67.65,67.65,43500.0,46.2352,46.2352,46.1874,46.1874,43500.0
2012-03-22 14:10:00,67.65,67.66,67.62,67.63,76000.0,46.1874,46.1943,46.167,46.1738,76000.0
2012-03-22 14:15:00,67.62,67.63,67.59,67.59,44500.0,46.167,46.1738,46.1465,46.1465,44500.0
2012-03-22 14:20:00,67.59,67.59,67.55,67.56,73200.0,46.1465,46.1465,46.1192,46.126,73200.0
2012-03-22 14:25:00,67.55,67.55,67.51,67.55,59800.0,46.1192,46.1192,46.0919,46.1192,59800.0
2012-03-22 14:30:00,67.55,67.56,67.5,67.5,60100.0,46.1192,46.126,46.085,46.085,60100.0
2012-03-22 14:35:00,67.5,67.51,67.46,67.49,44400.0,46.085,46.0919,46.0577,46.0782,44400.0
2012-03-22 14:40:00,67.48,67.49,67.48,67.49,47900.0,46.0714,46.0782,46.0714,46.0782,47900.0
2012-03-22 14:45:00,67.49,67.49,67.44,67.45,69900.0,46.0782,46.0782,46.0441,46.0509,69900.0
2012-03-22 14:50:00,67.46,67.46,67.43,67.44,47100.0,46.0577,46.0577,46.0372,46.0441,47100.0
2012-03-22 14:55:00,67.44,67.45,67.42,67.42,47300.0,46.0441,46.0509,46.0304,46.0304,47300.0
2012-03-22 15:00:00,67.42,67.44,67.4,67.41,53400.0,46.0304,46.0441,46.0168,46.0236,53400.0
2012-03-22 15:05:00,67.41,67.49,67.4,67.47,78600.0,46.0236,46.0782,46.0168,46.0645,78600.0
2012-03-22 15:10:00,67.47,67.5,67.46,67.48,89000.0,46.0645,46.085,46.0577,46.0714,89000.0
2012-03-22 15:15:00,67.48,67.52,67.45,67.47,187400.0,46.0714,46.0987,46.0509,46.0645,187400.0
2012-03-22 15:20:00,67.47,67.52,67.45,67.51,48400.0,46.0645,46.0987,46.0509,46.0919,48400.0
2012-03-22 15:25:00,67.51,67.52,67.47,67.51,48100.0,46.0919,46.0987,46.0645,46.0919,48100.0
2012-03-22 15:30:00,67.51,67.52,67.44,67.45,76400.0,46.0919,46.0987,46.0441,46.0509,76400.0
2012-03-22 15:35:00,67.45,67.54,67.45,67.51,79700.0,46.0509,46.1123,46.0509,46.0919,79700.0
2012-03-22 15:40:00,67.51,67.58,67.51,67.54,117200.0,46.0919,46.1396,46.0919,46.1123,117200.0
2012-03-22 15:45:00,67.53,67.62,67.51,67.62,301700.0,46.1055,46.167,46.0919,46.167,301700.0
2012-03-22 15:50:00,67.62,67.63,67.53,67.61,239000.0,46.167,46.1738,46.1055,46.1601,239000.0
2012-03-22 15:55:00,67.6,67.61,67.51,67.51,340800.0,46.1533,46.1601,46.0919,46.0919,340800.0
2012-03-23 09:30:00,67.5,67.51,67.39,67.49,173900.0,46.085,46.0919,46.0099,46.0782,173900.0
2012-03-23 09:35:00,67.44,67.54,67.36,67.36,63300.0,46.0441,46.1123,45.9894,45.9894,63300.0
2012-03-23 09:40:00,67.36,67.44,67.32,67.38,32500.0,45.9894,46.0441,45.9621,46.0031,32500.0
2012-03-23 09:45:00,67.38,67.49,67.34,67.45,122500.0,46.0031,46.0782,45.9758,46.0509,122500.0
2012-03-23 09:50:00,67.44,67.47,67.39,67.4,122800.0,46.0441,46.0645,46.0099,46.0168,122800.0
2012-03-23 09:55:00,67.4,67.45,67.38,67.4,78500.0,46.0168,46.0509,46.0031,46.0168,78500.0
2012-03-23 10:00:00,67.4,67.43,67.33,67.4,184500.0,46.0168,46.0372,45.969,46.0168,184500.0
2012-03-23 10:05:00,67.41,67.43,67.37,67.39,127300.0,46.0236,46.0372,45.9963,46.0099,127300.0
2012-03-23 10:10:00,67.39,67.44,67.37,67.4,80400.0,46.0099,46.0441,45.9963,46.0168,80400.0
2012-03-23 10:15:00,67.39,67.43,67.35,67.42,82700.0,46.0099,46.0372,45.9826,46.0304,82700.0
2012-03-23 10:20:00,67.41,67.44,67.39,67.42,66900.0,46.0236,46.0441,46.0099,46.0304,66900.0
2012-03-23 10:25:00,67.41,67.43,67.38,67.41,111600.0,46.0236,46.0372,46.0031,46.0236,111600.0
2012-03-23 10:30:00,67.4,67.41,67.37,67.38,69400.0,46.0168,46.0236,45.9963,46.0031,69400.0
2012-03-23 10:35:00,67.38,67.42,67.37,67.39,50800.0,46.0031,46.0304,45.9963,46.0099,50800.0
2012-03-23 10:40:00,67.38,67.38,67.28,67.29,63000.0,46.0031,46.0031,45.9348,45.9417,63000.0
2012-03-23 10:45:00,67.29,67.34,67.27,67.3,76700.0,45.9417,45.9758,45.928,45.9485,76700.0
2012-03-23 10:50:00,67.3,67.34,67.28,67.32,46200.0,45.9485,45.9758,45.9348,45.9621,46200.0
2012-03-23 10:55:00,67.32,67.33,67.3,67.32,42800.0,45.9621,45.969,45.9485,45.9621,42800.0
2012-03-23 11:00:00,67.31,67.32,67.28,67.29,40100.0,45.9553,45.9621,45.9348,45.9417,40100.0
2012-03-23 11:05:00,67.28,67.33,67.28,67.32,57300.0,45.9348,45.969,45.9348,45.9621,57300.0
2012-03-23 11:10:00,67.32,67.35,67.3,67.34,47000.0,45.9621,45.9826,45.9485,45.9758,47000.0
2012-03-23 11:15:00,67.34,67.35,67.32,67.34,35900.0,45.9758,45.9826,45.9621,45.9758,35900.0
2012-03-23 11:20:00,67.35,67.36,67.32,67.32,33700.0,45.9826,45.9894,45.9621,45.9621,33700.0
2012-03-23 11:25:00,67.32,67.39,67.32,67.39,42500.0,45.9621,46.0099,45.9621,46.0099,42500.0
2012-03-23 11:30:00,67.39,67.43,67.38,67.41,72300.0,46.0099,46.0372,46.0031,46.0236,72300.0
2012-03-23 11:35:00,67.41,67.43,67.4,67.42,28400.0,46.0236,46.0372,46.0168,46.0304,28400.0
2012-03-23 11:40:00,67.42,67.44,67.4,67.44,37400.0,46.0304,46.0441,46.0168,46.0441,37400.0
2012-03-23 11:45:00,67.43,67.45,67.4,67.4,55300.0,46.0372,46.0509,46.0168,46.0168,55300.0
2012-03-23 11:50:00,67.4,67.41,67.36,67.37,26600.0,46.0168,46.0236,45.9894,45.9963,26600.0
2012-03-23 11:55:00,67.37,67.41,67.37,67.39,39800.0,45.9963,46.0236,45.9963,46.0099,39800.0
2012-03-23 12:00:00,67.4,67.42,67.38,67.41,33500.0,46.0168,46.0304,46.0031,46.0236,33500.0
2012-03-23 12:05:00,67.42,67.42,67.39,67.4,16700.0,46.0304,46.0304,46.0099,46.0168,16700.0
2012-03-23 12:10:00,67.39,67.42,67.38,67.4,33900.0,46.0099,46.0304,46.0031,46.0168,33900.0
2012-03-23 12:15:00,67.41,67.41,67.4,67.4,14900.0,46.0236,46.0236,46.0168,46.0168,14900.0
2012-03-23 12:20:00,67.4,67.41,67.38,67.39,58400.0,46.0168,46.0236,46.0031,46.0099,58400.0
2012-03-23 12:25:00,67.38,67.44,67.38,67.39,42600.0,46.0031,46.0441,46.0031,46.0099,42600.0
2012-03-23 12:30:00,67.4,67.42,67.34,67.35,61400.0,46.0168,46.0304,45.9758,45.9826,61400.0
2012-03-23 12:35:00,67.35,67.37,67.32,67.35,40300.0,45.9826,45.9963,45.9621,45.9826,40300.0
2012-03-23 12:40:00,67.35,67.38,67.35,67.38,31300.0,45.9826,46.0031,45.9826,46.0031,31300.0
2012-03-23 12:45:00,67.38,67.4,67.36,67.4,20500.0,46.0031,46.0168,45.9894,46.0168,20500.0
2012-03-23 12:50:00,67.39,67.44,67.39,67.44,33900.0,46.0099,46.0441,46.0099,46.0441,33900.0
2012-03-23 12:55:00,67.44,67.47,67.41,67.46,144900.0,46.0441,46.0645,46.0236,46.0577,144900.0
2012-03-23 13:00:00,67.46,67.48,67.46,67.46,17000.0,46.0577,46.0714,46.0577,46.0577,17000.0
2012-03-23 13:05:00,67.47,67.48,67.45,67.48,22900.0,46.0645,46.0714,46.0509,46.0714,22900.0
2012-03-23 13:10:00,67.47,67.49,67.42,67.42,18300.0,46.0645,46.0782,46.0304,46.0304,18300.0
2012-03-23 13:15:00,67.42,67.46,67.42,67.42,22300.0,46.0304,46.0577,46.0304,46.0304,22300.0
2012-03-23 13:20:00,67.43,67.45,67.42,67.43,14800.0,46.0372,46.0509,46.0304,46.0372,14800.0
2012-03-23 13:25:00,67.43,67.46,67.43,67.45,20500.0,46.0372,46.0577,46.0372,46.0509,20500.0
2012-03-23 13:30:00,67.45,67.48,67.44,67.46,37100.0,46.0509,46.0714,46.0441,46.0577,37100.0
2012-03-23 13:35:00,67.46,67.47,67.44,67.45,43700.0,46.0577,46.0645,46.0441,46.0509,43700.0
2012-03-23 13:40:00,67.46,67.47,67.44,67.47,52800.0,46.0577,46.0645,46.0441,46.0645,52800.0
2012-03-23 13:45:00,67.47,67.49,67.46,67.48,16500.0,46.0645,46.0782,46.0577,46.0714,16500.0
2012-03-23 13:50:00,67.48,67.49,67.45,67.47,31100.0,46.0714,46.0782,46.0509,46.0645,31100.0
2012-03-23 13:55:00,67.46,67.48,67.44,67.45,29100.0,46.0577,46.0714,46.0441,46.0509,29100.0
2012-03-23 14:00:00,67.45,67.46,67.44,67.44,19800.0,46.0509,46.0577,46.0441,46.0441,19800.0
2012-03-23 14:05:00,67.45,67.47,67.44,67.45,31400.0,46.0509,46.0645,46.0441,46.0509,31400.0
2012-03-23 14:10:00,67.44,67.47,67.44,67.47,16000.0,46.0441,46.0645,46.0441,46.0645,16000.0
2012-03-23 14:15:00,67.46,67.47,67.43,67.43,36900.0,46.0577,46.0645,46.0372,46.0372,36900.0
2012-03-23 14:20:00,67.44,67.46,67.43,67.43,45100.0,46.0441,46.0577,46.0372,46.0372,45100.0
2012-03-23 14:25:00,67.44,67.46,67.43,67.43,29100.0,46.0441,46.0577,46.0372,46.0372,29100.0
2012-03-23 14:30:00,67.44,67.45,67.42,67.44,23700.0,46.0441,46.0509,46.0304,46.0441,23700.0
2012-03-23 14:35:00,67.43,67.44,67.41,67.41,35800.0,46.0372,46.0441,46.0236,46.0236,35800.0
2012-03-23 14:40:00,67.42,67.45,67.4,67.42,59200.0,46.0304,46.0509,46.0168,46.0304,59200.0
2012-03-23 14:45:00,67.42,67.45,67.41,67.44,49100.0,46.0304,46.0509,46.0236,46.0441,49100.0
2012-03-23 14:50:00,67.45,67.46,67.44,67.44,31900.0,46.0509,46.0577,46.0441,46.0441,31900.0
2012-03-23 14:55:00,67.44,67.47,67.43,67.45,97000.0,46.0441,46.0645,46.0372,46.0509,97000.0
2012-03-23 15:00:00,67.44,67.46,67.43,67.44,46300.0,46.0441,46.0577,46.0372,46.0441,46300.0
2012-03-23 15:05:00,67.43,67.45,67.43,67.44,22300.0,46.0372,46.0509,46.0372,46.0441,22300.0
2012-03-23 15:10:00,67.44,67.47,67.43,67.45,90100.0,46.0441,46.0645,46.0372,46.0509,90100.0
2012-03-23 15:15:00,67.45,67.46,67.42,67.44,59000.0,46.0509,46.0577,46.0304,46.0441,59000.0
2012-03-23 15:20:00,67.44,67.48,67.44,67.45,45700.0,46.0441,46.0714,46.0441,46.0509,45700.0
2012-03-23 15:25:00,67.45,67.45,67.42,67.45,68800.0,46.0509,46.0509,46.0304,46.0509,68800.0
2012-03-23 15:30:00,67.44,67.47,67.42,67.44,77600.0,46.0441,46.0645,46.0304,46.0441,77600.0
2012-03-23 15:35:00,67.43,67.44,67.39,67.41,130700.0,46.0372,46.0441,46.0099,46.0236,130700.0
2012-03-23 15:40:00,67.4,67.42,67.38,67.4,78400.0,46.0168,46.0304,46.0031,46.0168,78400.0
2012-03-23 15:45:00,67.4,67.46,67.37,67.45,217400.0,46.0168,46.0577,45.9963,46.0509,217400.0
2012-03-23 15:50:00,67.44,67.5,67.43,67.49,197100.0,46.0441,46.085,46.0372,46.0782,197100.0
2012-03-23 15:55:00,67.49,67.52,67.43,67.44,556800.0,46.0782,46.0987,46.0372,46.0441,556800.0
2012-03-26 09:30:00,67.54,67.69,67.46,67.66,222700.0,46.1123,46.2147,46.0577,46.1943,222700.0
2012-03-26 09:35:00,67.66,67.7,67.62,67.66,51300.0,46.1943,46.2216,46.167,46.1943,51300.0
2012-03-26 09:40:00,67.66,67.75,67.65,67.72,134700.0,46.1943,46.2557,46.1874,46.2352,134700.0
2012-03-26 09:45:00,67.71,67.75,67.67,67.69,156200.0,46.2284,46.2557,46.2011,46.2147,156200.0
2012-03-26 09:50:00,67.68,67.76,67.68,67.7,77000.0,46.2079,46.2625,46.2079,46.2216,77000.0
2012-03-26 09:55:00,67.7,67.73,67.67,67.7,106000.0,46.2216,46.2421,46.2011,46.2216,106000.0
2012-03-26 10:00:00,67.7,67.75,67.7,67.74,135100.0,46.2216,46.2557,46.2216,46.2489,135100.0
2012-03-26 10:05:00,67.74,67.76,67.72,67.75,153600.0,46.2489,46.2625,46.2352,46.2557,153600.0
2012-03-26 10:10:00,67.75,67.82,67.72,67.82,134300.0,46.2557,46.3035,46.2352,46.3035,134300.0
2012-03-26 10:15:00,67.82,67.83,67.75,67.75,88000.0,46.3035,46.3103,46.2557,46.2557,88000.0
2012-03-26 10:20:00,67.76,67.8,67.73,67.75,83800.0,46.2625,46.2898,46.2421,46.2557,83800.0
2012-03-26 10:25:00,67.74,67.75,67.7,67.74,90100.0,46.2489,46.2557,46.2216,46.2489,90100.0
2012-03-26 10:30:00,67.73,67.76,67.73,67.74,39800.0,46.2421,46.2625,46.2421,46.2489,39800.0
2012-03-26 10:35:00,67.74,67.76,67.69,67.73,49700.0,46.2489,46.2625,46.2147,46.2421,49700.0
2012-03-26 10:40:00,67.73,67.76,67.69,67.69,40000.0,46.2421,46.2625,46.2147,46.2147,40000.0
2012-03-26 10:45:00,67.69,67.7,67.62,67.63,109400.0,46.2147,46.2216,46.167,46.1738,109400.0
2012-03-26 10:50:00,67.63,67.64,67.55,67.55,38200.0,46.1738,46.1806,46.1192,46.1192,38200.0
2012-03-26 10:55:00,67.55,67.56,67.51,67.51,36400.0,46.1192,46.126,46.0919,46.0919,36400.0
2012-03-26 11:00:00,67.52,67.52,67.44,67.46,109600.0,46.0987,46.0987,46.0441,46.0577,109600.0
2012-03-26 11:05:00,67.46,67.46,67.37,67.38,105800.0,46.0577,46.0577,45.9963,46.0031,105800.0
2012-03-26 11:10:00,67.39,67.4,67.33,67.35,82700.0,46.0099,46.0168,45.969,45.9826,82700.0
2012-03-26 11:15:00,67.35,67.35,67.28,67.29,97600.0,45.9826,45.9826,45.9348,45.9417,97600.0
2012-03-26 11:20:00,67.28,67.32,67.26,67.31,88700.0,45.9348,45.9621,45.9212,45.9553,88700.0
2012-03-26 11:25:00,67.31,67.32,67.26,67.27,107000.0,45.9553,45.9621,45.9212,45.928,107000.0
2012-03-26 11:30:00,67.27,67.36,67.27,67.36,65700.0,45.928,45.9894,45.928,45.9894,65700.0
2012-03-26 11:35:00,67.36,67.43,67.33,67.43,65700.0,45.9894,46.0372,45.969,46.0372,65700.0
2012-03-26 11:40:00,67.43,67.44,67.39,67.44,72700.0,46.0372,46.0441,46.0099,46.0441,72700.0
2012-03-26 11:45:00,67.44,67.44,67.35,67.37,69300.0,46.0441,46.0441,45.9826,45.9963,69300.0
2012-03-26 11:50:00,67.38,67.4,67.34,67.4,35100.0,46.0031,46.0168,45.9758,46.0168,35100.0
2012-03-26 11:55:00,67.39,67.41,67.39,67.4,43000.0,46.0099,46.0236,46.0099,46.0168,43000.0
2012-03-26 12:00:00,67.4,67.46,67.39,67.46,45800.0,46.0168,46.0577,46.0099,46.0577,45800.0
2012-03-26 12:05:00,67.46,67.47,67.41,67.42,123900.0,46.0577,46.0645,46.0236,46.0304,123900.0
2012-03-26 12:10:00,67.42,67.43,67.37,67.38,80200.0,46.0304,46.0372,45.9963,46.0031,80200.0
2012-03-26 12:15:00,67.38,67.4,67.33,67.34,68900.0,46.0031,46.0168,45.969,45.9758,68900.0
2012-03-26 12:20:00,67.35,67.37,67.34,67.34,41600.0,45.9826,45.9963,45.9758,45.9758,41600.0
2012-03-26 12:25:00,67.35,67.39,67.34,67.39,35800.0,45.9826,46.0099,45.9758,46.0099,35800.0
2012-03-26 12:30:00,67.39,67.39,67.34,67.35,49100.0,46.0099,46.0099,45.9758,45.9826,49100.0
2012-03-26 12:35:00,67.35,67.36,67.33,67.35,33300.0,45.9826,45.9894,45.969,45.9826,33300.0
2012-03-26 12:40:00,67.35,67.36,67.31,67.34,50700.0,45.9826,45.9894,45.9553,45.9758,50700.0
2012-03-26 12:45:00,67.34,67.34,67.3,67.3,44700.0,45.9758,45.9758,45.9485,45.9485,44700.0
2012-03-26 12:50:00,67.31,67.31,67.26,67.26,49500.0,45.9553,45.9553,45.9212,45.9212,49500.0
2012-03-26 12:55:00,67.26,67.29,67.25,67.26,86700.0,45.9212,45.9417,45.9143,45.9212,86700.0
2012-03-26 13:00:00,67.27,67.3,67.26,67.29,26000.0,45.928,45.9485,45.9212,45.9417,26000.0
2012-03-26 13:05:00,67.28,67.32,67.28,67.32,68000.0,45.9348,45.9621,45.9348,45.9621,68000.0
2012-03-26 13:10:00,67.32,67.32,67.3,67.31,19400.0,45.9621,45.9621,45.9485,45.9553,19400.0
2012-03-26 13:15:00,67.32,67.34,67.31,67.32,35300.0,45.9621,45.9758,45.9553,45.9621,35300.0
2012-03-26 13:20:00,67.32,67.33,67.3,67.32,28200.0,45.9621,45.969,45.9485,45.9621,28200.0
2012-03-26 13:25:00,67.32,67.36,67.32,67.36,27000.0,45.9621,45.9894,45.9621,45.9894,27000.0
2012-03-26 13:30:00,67.36,67.38,67.33,67.38,39100.0,45.9894,46.0031,45.969,46.0031,39100.0
2012-03-26 13:35:00,67.38,67.41,67.37,67.37,36500.0,46.0031,46.0236,45.9963,45.9963,36500.0
2012-03-26 13:40:00,67.38,67.38,67.35,67.35,23500.0,46.0031,46.0031,45.9826,45.9826,23500.0
2012-03-26 13:45:00,67.36,67.37,67.33,67.34,36900.0,45.9894,45.9963,45.969,45.9758,36900.0
2012-03-26 13:50:00,67.33,67.34,67.32,67.32,22000.0,45.969,45.9758,45.9621,45.9621,22000.0
2012-03-26 13:55:00,67.33,67.36,67.31,67.31,42300.0,45.969,45.9894,45.9553,45.9553,42300.0
2012-03-26 14:00:00,67.31,67.32,67.28,67.3,48500.0,45.9553,45.9621,45.9348,45.9485,48500.0
2012-03-26 14:05:00,67.3,67.31,67.29,67.31,41700.0,45.9485,45.9553,45.9417,45.9553,41700.0
2012-03-26 14:10:00,67.31,67.31,67.29,67.3,65000.0,45.9553,45.9553,45.9417,45.9485,65000.0
2012-03-26 14:15:00,67.3,67.3,67.26,67.27,44500.0,45.9485,45.9485,45.9212,45.928,44500.0
2012-03-26 14:20:00,67.27,67.31,67.26,67.29,65800.0,45.928,45.9553,45.9212,45.9417,65800.0
2012-03-26 14:25:00,67.3,67.3,67.28,67.29,19300.0,45.9485,45.9485,45.9348,45.9417,19300.0
2012-03-26 14:30:00,67.3,67.32,67.29,67.3,89300.0,45.9485,45.9621,45.9417,45.9485,89300.0
2012-03-26 14:35:00,67.3,67.31,67.29,67.3,65900.0,45.9485,45.9553,45.9417,45.9485,65900.0
2012-03-26 14:40:00,67.31,67.31,67.29,67.29,35700.0,45.9553,45.9553,45.9417,45.9417,35700.0
2012-03-26 14:45:00,67.3,67.3,67.29,67.29,25000.0,45.9485,45.9485,45.9417,45.9417,25000.0
2012-03-26 14:50:00,67.3,67.3,67.29,67.3,43300.0,45.9485,45.9485,45.9417,45.9485,43300.0
2012-03-26 14:55:00,67.3,67.33,67.29,67.3,111200.0,45.9485,45.969,45.9417,45.9485,111200.0
2012-03-26 15:00:00,67.3,67.39,67.29,67.39,173100.0,45.9485,46.0099,45.9417,46.0099,173100.0
2012-03-26 15:05:00,67.39,67.42,67.37,67.37,134600.0,46.0099,46.0304,45.9963,45.9963,134600.0
2012-03-26 15:10:00,67.38,67.42,67.37,67.42,48300.0,46.0031,46.0304,45.9963,46.0304,48300.0
2012-03-26 15:15:00,67.42,67.44,67.41,67.42,115900.0,46.0304,46.0441,46.0236,46.0304,115900.0
2012-03-26 15:20:00,67.42,67.43,67.39,67.41,124600.0,46.0304,46.0372,46.0099,46.0236,124600.0
2012-03-26 15:25:00,67.42,67.44,67.4,67.41,52000.0,46.0304,46.0441,46.0168,46.0236,52000.0
2012-03-26 15:30:00,67.41,67.44,67.38,67.39,126600.0,46.0236,46.0441,46.0031,46.0099,126600.0
2012-03-26 15:35:00,67.4,67.43,67.39,67.43,144500.0,46.0168,46.0372,46.0099,46.0372,144500.0
2012-03-26 15:40:00,67.43,67.44,67.4,67.44,144600.0,46.0372,46.0441,46.0168,46.0441,144600.0
2012-03-26 15:45:00,67.43,67.5,67.41,67.48,316100.0,46.0372,46.085,46.0236,46.0714,316100.0
2012-03-26 15:50:00,67.48,67.49,67.43,67.46,350900.0,46.0714,46.0782,46.0372,46.0577,350900.0
2012-03-26 15:55:00,67.46,67.52,67.45,67.49,596100.0,46.0577,46.0987,46.0509,46.0782,596100.0
2012-03-27 09:30:00,67.52,67.55,67.44,67.55,253700.0,46.0987,46.1192,46.0441,46.1192,253700.0
2012-03-27 09:35:00,67.56,67.67,67.49,67.66,139300.0,46.126,46.2011,46.0782,46.1943,139300.0
2012-03-27 09:40:00,67.65,67.73,67.59,67.61,89500.0,46.1874,46.2421,46.1465,46.1601,89500.0
2012-03-27 09:45:00,67.6,67.6,67.52,67.55,90200.0,46.1533,46.1533,46.0987,46.1192,90200.0
2012-03-27 09:50:00,67.55,67.56,67.54,67.55,69100.0,46.1192,46.126,46.1123,46.1192,69100.0
2012-03-27 09:55:00,67.56,67.56,67.47,67.52,93900.0,46.126,46.126,46.0645,46.0987,93900.0
2012-03-27 10:00:00,67.52,67.52,67.48,67.5,112300.0,46.0987,46.0987,46.0714,46.085,112300.0
2012-03-27 10:05:00,67.49,67.49,67.41,67.45,87700.0,46.0782,46.0782,46.0236,46.0509,87700.0
2012-03-27 10:10:00,67.44,67.46,67.42,67.44,62600.0,46.0441,46.0577,46.0304,46.0441,62600.0
2012-03-27 10:15:00,67.45,67.49,67.44,67.44,52000.0,46.0509,46.0782,46.0441,46.0441,52000.0
2012-03-27 10:20:00,67.44,67.45,67.4,67.41,63800.0,46.0441,46.0509,46.0168,46.0236,63800.0
2012-03-27 10:25:00,67.41,67.41,67.33,67.35,117200.0,46.0236,46.0236,45.969,45.9826,117200.0
2012-03-27 10:30:00,67.34,67.43,67.34,67.42,73500.0,45.9758,46.0372,45.9758,46.0304,73500.0
2012-03-27 10:35:00,67.42,67.45,67.39,67.41,58600.0,46.0304,46.0509,46.0099,46.0236,58600.0
2012-03-27 10:40:00,67.41,67.41,67.33,67.34,77800.0,46.0236,46.0236,45.969,45.9758,77800.0
2012-03-27 10:45:00,67.34,67.38,67.33,67.36,55700.0,45.9758,46.0031,45.969,45.9894,55700.0
2012-03-27 10:50:00,67.36,67.36,67.27,67.27,88300.0,45.9894,45.9894,45.928,45.928,88300.0
2012-03-27 10:55:00,67.27,67.31,67.26,67.26,70600.0,45.928,45.9553,45.9212,45.9212,70600.0
2012-03-27 11:00:00,67.27,67.31,67.26,67.29,75500.0,45.928,45.9553,45.9212,45.9417,75500.0
2012-03-27 11:05:00,67.29,67.33,67.28,67.33,72000.0,45.9417,45.969,45.9348,45.969,72000.0
2012-03-27 11:10:00,67.34,67.38,67.32,67.38,81300.0,45.9758,46.0031,45.9621,46.0031,81300.0
2012-03-27 11:15:00,67.38,67.39,67.35,67.37,50600.0,46.0031,46.0099,45.9826,45.9963,50600.0
2012-03-27 11:20:00,67.36,67.4,67.36,67.39,67600.0,45.9894,46.0168,45.9894,46.0099,67600.0
2012-03-27 11:25:00,67.38,67.42,67.38,67.4,55600.0,46.0031,46.0304,46.0031,46.0168,55600.0
2012-03-27 11:30:00,67.4,67.4,67.38,67.38,77700.0,46.0168,46.0168,46.0031,46.0031,77700.0
2012-03-27 11:35:00,67.39,67.39,67.3,67.3,87100.0,46.0099,46.0099,45.9485,45.9485,87100.0
2012-03-27 11:40:00,67.3,67.31,67.23,67.25,131900.0,45.9485,45.9553,45.9007,45.9143,131900.0
2012-03-27 11:45:00,67.26,67.31,67.25,67.29,79300.0,45.9212,45.9553,45.9143,45.9417,79300.0
2012-03-27 11:50:00,67.3,67.3,67.25,67.25,60500.0,45.9485,45.9485,45.9143,45.9143,60500.0
2012-03-27 11:55:00,67.26,67.27,67.24,67.24,51000.0,45.9212,45.928,45.9075,45.9075,51000.0
2012-03-27 12:00:00,67.25,67.33,67.24,67.29,68600.0,45.9143,45.969,45.9075,45.9417,68600.0
2012-03-27 12:05:00,67.28,67.31,67.24,67.31,106900.0,45.9348,45.9553,45.9075,45.9553,106900.0
2012-03-27 12:10:00,67.31,67.35,67.3,67.33,44400.0,45.9553,45.9826,45.9485,45.969,44400.0
2012-03-27 12:15:00,67.33,67.36,67.32,67.36,36300.0,45.969,45.9894,45.9621,45.9894,36300.0
2012-03-27 12:20:00,67.36,67.38,67.32,67.35,46800.0,45.9894,46.0031,45.9621,45.9826,46800.0
2012-03-27 12:25:00,67.35,67.36,67.33,67.36,40800.0,45.9826,45.9894,45.969,45.9894,40800.0
2012-03-27 12:30:00,67.36,67.38,67.35,67.37,38600.0,45.9894,46.0031,45.9826,45.9963,38600.0
2012-03-27 12:35:00,67.37,67.38,67.36,67.36,37100.0,45.9963,46.0031,45.9894,45.9894,37100.0
2012-03-27 12:40:00,67.37,67.38,67.32,67.33,57000.0,45.9963,46.0031,45.9621,45.969,57000.0
2012-03-27 12:45:00,67.32,67.33,67.29,67.3,56400.0,45.9621,45.969,45.9417,45.9485,56400.0
2012-03-27 12:50:00,67.31,67.31,67.25,67.27,70300.0,45.9553,45.9553,45.9143,45.928,70300.0
2012-03-27 12:55:00,67.27,67.28,67.24,67.26,39700.0,45.928,45.9348,45.9075,45.9212,39700.0
2012-03-27 13:00:00,67.25,67.26,67.23,67.24,42800.0,45.9143,45.9212,45.9007,45.9075,42800.0
2012-03-27 13:05:00,67.24,67.24,67.16,67.2,190000.0,45.9075,45.9075,45.8529,45.8802,190000.0
2012-03-27 13:10:00,67.19,67.21,67.13,67.16,141100.0,45.8734,45.887,45.8324,45.8529,141100.0
2012-03-27 13:15:00,67.16,67.17,67.1,67.1,58100.0,45.8529,45.8597,45.8119,45.8119,58100.0
2012-03-27 13:20:00,67.1,67.12,67.0,67.0,151600.0,45.8119,45.8256,45.7437,45.7437,151600.0
2012-03-27 13:25:00,67.0,67.01,66.96,67.0,206600.0,45.7437,45.7505,45.7163,45.7437,206600.0
2012-03-27 13:30:00,66.99,67.11,66.99,67.1,97900.0,45.7368,45.8188,45.7368,45.8119,97900.0
2012-03-27 13:35:00,67.09,67.15,67.09,67.15,40900.0,45.8051,45.8461,45.8051,45.8461,40900.0
2012-03-27 13:40:00,67.15,67.15,67.12,67.15,46600.0,45.8461,45.8461,45.8256,45.8461,46600.0
2012-03-27 13:45:00,67.16,67.18,67.15,67.17,31400.0,45.8529,45.8665,45.8461,45.8597,31400.0
2012-03-27 13:50:00,67.18,67.18,67.13,67.16,66700.0,45.8665,45.8665,45.8324,45.8529,66700.0
2012-03-27 13:55:00,67.15,67.18,67.15,67.18,34600.0,45.8461,45.8665,45.8461,45.8665,34600.0
2012-03-27 14:00:00,67.18,67.19,67.15,67.17,56900.0,45.8665,45.8734,45.8461,45.8597,56900.0
2012-03-27 14:05:00,67.17,67.23,67.16,67.2,73600.0,45.8597,45.9007,45.8529,45.8802,73600.0
2012-03-27 14:10:00,67.2,67.26,67.2,67.25,64400.0,45.8802,45.9212,45.8802,45.9143,64400.0
2012-03-27 14:15:00,67.25,67.25,67.23,67.24,33200.0,45.9143,45.9143,45.9007,45.9075,33200.0
2012-03-27 14:20:00,67.25,67.25,67.18,67.18,49100.0,45.9143,45.9143,45.8665,45.8665,49100.0
2012-03-27 14:25:00,67.19,67.21,67.18,67.21,54800.0,45.8734,45.887,45.8665,45.887,54800.0
2012-03-27 14:30:00,67.21,67.21,67.18,67.2,70700.0,45.887,45.887,45.8665,45.8802,70700.0
2012-03-27 14:35:00,67.2,67.21,67.15,67.17,55400.0,45.8802,45.887,45.8461,45.8597,55400.0
2012-03-27 14:40:00,67.17,67.19,67.16,67.19,52100.0,45.8597,45.8734,45.8529,45.8734,52100.0
2012-03-27 14:45:00,67.19,67.19,67.15,67.17,53400.0,45.8734,45.8734,45.8461,45.8597,53400.0
2012-03-27 14:50:00,67.16,67.19,67.15,67.17,45800.0,45.8529,45.8734,45.8461,45.8597,45800.0
2012-03-27 14:55:00,67.17,67.2,67.16,67.2,61000.0,45.8597,45.8802,45.8529,45.8802,61000.0
2012-03-27 15:00:00,67.19,67.21,67.18,67.2,77500.0,45.8734,45.887,45.8665,45.8802,77500.0
2012-03-27 15:05:00,67.19,67.22,67.19,67.2,86700.0,45.8734,45.8939,45.8734,45.8802,86700.0
2012-03-27 15:10:00,67.2,67.22,67.18,67.19,80400.0,45.8802,45.8939,45.8665,45.8734,80400.0
2012-03-27 15:15:00,67.19,67.19,67.15,67.19,85500.0,45.8734,45.8734,45.8461,45.8734,85500.0
2012-03-27 15:20:00,67.19,67.19,67.13,67.13,151900.0,45.8734,45.8734,45.8324,45.8324,151900.0
2012-03-27 15:25:00,67.14,67.19,67.13,67.18,80500.0,45.8392,45.8734,45.8324,45.8665,80500.0
2012-03-27 15:30:00,67.18,67.24,67.16,67.24,319500.0,45.8665,45.9075,45.8529,45.9075,319500.0
2012-03-27 15:35:00,67.24,67.24,67.17,67.2,182300.0,45.9075,45.9075,45.8597,45.8802,182300.0
2012-03-27 15:40:00,67.21,67.23,67.19,67.2,101100.0,45.887,45.9007,45.8734,45.8802,101100.0
2012-03-27 15:45:00,67.2,67.2,67.1,67.16,255500.0,45.8802,45.8802,45.8119,45.8529,255500.0
2012-03-27 15:50:00,67.17,67.19,67.13,67.17,197800.0,45.8597,45.8734,45.8324,45.8597,197800.0
2012-03-27 15:55:00,67.17,67.17,67.11,67.17,404600.0,45.8597,45.8597,45.8188,45.8597,404600.0
2012-03-28 09:30:00,67.12,67.31,67.12,67.26,241000.0,45.8256,45.9553,45.8256,45.9212,241000.0
2012-03-28 09:35:00,67.26,67.27,67.07,67.07,89700.0,45.9212,45.928,45.7914,45.7914,89700.0
2012-03-28 09:40:00,67.07,67.08,66.99,67.0,132600.0,45.7914,45.7983,45.7368,45.7437,132600.0
2012-03-28 09:45:00,67.0,67.03,66.95,67.0,147200.0,45.7437,45.7641,45.7095,45.7437,147200.0
2012-03-28 09:50:00,66.99,67.01,66.98,67.0,138700.0,45.7368,45.7505,45.73,45.7437,138700.0
2012-03-28 09:55:00,66.99,67.09,66.99,67.09,136800.0,45.7368,45.8051,45.7368,45.8051,136800.0
2012-03-28 10:00:00,67.08,67.1,66.99,67.07,126300.0,45.7983,45.8119,45.7368,45.7914,126300.0
2012-03-28 10:05:00,67.07,67.14,67.07,67.14,63000.0,45.7914,45.8392,45.7914,45.8392,63000.0
2012-03-28 10:10:00,67.14,67.14,67.05,67.09,124800.0,45.8392,45.8392,45.7778,45.8051,124800.0
2012-03-28 10:15:00,67.1,67.12,67.02,67.02,87400.0,45.8119,45.8256,45.7573,45.7573,87400.0
2012-03-28 10:20:00,67.03,67.03,67.0,67.01,66100.0,45.7641,45.7641,45.7437,45.7505,66100.0
2012-03-28 10:25:00,67.01,67.06,67.0,67.04,79100.0,45.7505,45.7846,45.7437,45.771,79100.0
2012-03-28 10:30:00,67.05,67.06,67.01,67.06,102400.0,45.7778,45.7846,45.7505,45.7846,102400.0
2012-03-28 10:35:00,67.06,67.09,67.03,67.05,129100.0,45.7846,45.8051,45.7641,45.7778,129100.0
2012-03-28 10:40:00,67.05,67.05,67.01,67.01,57300.0,45.7778,45.7778,45.7505,45.7505,57300.0
2012-03-28 10:45:00,67.02,67.03,67.0,67.02,101700.0,45.7573,45.7641,45.7437,45.7573,101700.0
2012-03-28 10:50:00,67.02,67.03,67.0,67.02,81000.0,45.7573,45.7641,45.7437,45.7573,81000.0
2012-03-28 10:55:00,67.03,67.04,67.02,67.03,96400.0,45.7641,45.771,45.7573,45.7641,96400.0
2012-03-28 11:00:00,67.03,67.05,67.02,67.03,71900.0,45.7641,45.7778,45.7573,45.7641,71900.0
2012-03-28 11:05:00,67.04,67.04,67.01,67.04,59800.0,45.771,45.771,45.7505,45.771,59800.0
2012-03-28 11:10:00,67.04,67.1,67.03,67.08,123200.0,45.771,45.8119,45.7641,45.7983,123200.0
2012-03-28 11:15:00,67.09,67.18,67.08,67.18,85000.0,45.8051,45.8665,45.7983,45.8665,85000.0
2012-03-28 11:20:00,67.18,67.19,67.13,67.13,78700.0,45.8665,45.8734,45.8324,45.8324,78700.0
2012-03-28 11:25:00,67.12,67.13,67.09,67.11,52900.0,45.8256,45.8324,45.8051,45.8188,52900.0
2012-03-28 11:30:00,67.11,67.11,67.07,67.08,42300.0,45.8188,45.8188,45.7914,45.7983,42300.0
2012-03-28 11:35:00,67.08,67.1,67.05,67.05,45400.0,45.7983,45.8119,45.7778,45.7778,45400.0
2012-03-28 11:40:00,67.06,67.09,67.03,67.05,89200.0,45.7846,45.8051,45.7641,45.7778,89200.0
2012-03-28 11:45:00,67.05,67.05,66.98,66.99,105300.0,45.7778,45.7778,45.73,45.7368,105300.0
2012-03-28 11:50:00,66.99,67.04,66.96,67.04,162400.0,45.7368,45.771,45.7163,45.771,162400.0
2012-03-28 11:55:00,67.04,67.04,66.98,67.01,91600.0,45.771,45.771,45.73,45.7505,91600.0
2012-03-28 12:00:00,67.01,67.05,67.0,67.05,62000.0,45.7505,45.7778,45.7437,45.7778,62000.0
2012-03-28 12:05:00,67.05,67.06,66.99,66.99,53700.0,45.7778,45.7846,45.7368,45.7368,53700.0
2012-03-28 12:10:00,67.0,67.01,66.98,66.99,102500.0,45.7437,45.7505,45.73,45.7368,102500.0
2012-03-28 12:15:00,66.98,67.14,66.97,67.12,83800.0,45.73,45.8392,45.7232,45.8256,83800.0
2012-03-28 12:20:00,67.13,67.13,67.09,67.09,53700.0,45.8324,45.8324,45.8051,45.8051,53700.0
2012-03-28 12:25:00,67.09,67.12,67.09,67.12,33100.0,45.8051,45.8256,45.8051,45.8256,33100.0
2012-03-28 12:30:00,67.12,67.13,67.04,67.04,64100.0,45.8256,45.8324,45.771,45.771,64100.0
2012-03-28 12:35:00,67.05,67.05,67.01,67.03,40200.0,45.7778,45.7778,45.7505,45.7641,40200.0
2012-03-28 12:40:00,67.03,67.06,67.02,67.02,29500.0,45.7641,45.7846,45.7573,45.7573,29500.0
2012-03-28 12:45:00,67.02,67.06,67.01,67.03,37400.0,45.7573,45.7846,45.7505,45.7641,37400.0
2012-03-28 12:50:00,67.04,67.04,66.99,67.0,28900.0,45.771,45.771,45.7368,45.7437,28900.0
2012-03-28 12:55:00,67.0,67.02,66.99,67.02,26900.0,45.7437,45.7573,45.7368,45.7573,26900.0
2012-03-28 13:00:00,67.01,67.02,66.99,67.02,36400.0,45.7505,45.7573,45.7368,45.7573,36400.0
2012-03-28 13:05:00,67.02,67.02,66.98,67.0,58500.0,45.7573,45.7573,45.73,45.7437,58500.0
2012-03-28 13:10:00,66.99,67.03,66.98,67.02,61000.0,45.7368,45.7641,45.73,45.7573,61000.0
2012-03-28 13:15:00,67.03,67.06,66.99,67.06,84200.0,45.7641,45.7846,45.7368,45.7846,84200.0
2012-03-28 13:20:00,67.06,67.06,66.98,66.98,63300.0,45.7846,45.7846,45.73,45.73,63300.0
2012-03-28 13:25:00,66.98,67.01,66.97,67.0,56200.0,45.73,45.7505,45.7232,45.7437,56200.0
2012-03-28 13:30:00,67.01,67.02,67.0,67.01,37000.0,45.7505,45.7573,45.7437,45.7505,37000.0
2012-03-28 13:35:00,67.01,67.02,66.98,67.02,73000.0,45.7505,45.7573,45.73,45.7573,73000.0
2012-03-28 13:40:00,67.02,67.02,67.0,67.01,58200.0,45.7573,45.7573,45.7437,45.7505,58200.0
2012-03-28 13:45:00,67.0,67.01,66.98,66.98,54900.0,45.7437,45.7505,45.73,45.73,54900.0
2012-03-28 13:50:00,66.98,67.01,66.98,67.0,59800.0,45.73,45.7505,45.73,45.7437,59800.0
2012-03-28 13:55:00,67.0,67.01,67.0,67.0,44900.0,45.7437,45.7505,45.7437,45.7437,44900.0
2012-03-28 14:00:00,67.0,67.03,67.0,67.03,53200.0,45.7437,45.7641,45.7437,45.7641,53200.0
2012-03-28 14:05:00,67.04,67.05,66.99,66.99,89600.0,45.771,45.7778,45.7368,45.7368,89600.0
2012-03-28 14:10:00,66.99,67.03,66.99,67.03,70800.0,45.7368,45.7641,45.7368,45.7641,70800.0
2012-03-28 14:15:00,67.03,67.05,67.02,67.04,99900.0,45.7641,45.7778,45.7573,45.771,99900.0
2012-03-28 14:20:00,67.04,67.08,66.99,67.02,192500.0,45.771,45.7983,45.7368,45.7573,192500.0
2012-03-28 14:25:00,67.02,67.05,67.0,67.03,66200.0,45.7573,45.7778,45.7437,45.7641,66200.0
2012-03-28 14:30:00,67.04,67.05,67.0,67.02,47200.0,45.771,45.7778,45.7437,45.7573,47200.0
2012-03-28 14:35:00,67.02,67.04,67.01,67.01,51600.0,45.7573,45.771,45.7505,45.7505,51600.0
2012-03-28 14:40:00,67.02,67.02,67.0,67.01,46600.0,45.7573,45.7573,45.7437,45.7505,46600.0
2012-03-28 14:45:00,67.02,67.04,67.0,67.0,52300.0,45.7573,45.771,45.7437,45.7437,52300.0
2012-03-28 14:50:00,67.0,67.03,67.0,67.0,67600.0,45.7437,45.7641,45.7437,45.7437,67600.0
2012-03-28 14:55:00,67.0,67.04,67.0,67.02,43200.0,45.7437,45.771,45.7437,45.7573,43200.0
2012-03-28 15:00:00,67.03,67.05,67.01,67.02,75500.0,45.7641,45.7778,45.7505,45.7573,75500.0
2012-03-28 15:05:00,67.02,67.06,67.01,67.06,48300.0,45.7573,45.7846,45.7505,45.7846,48300.0
2012-03-28 15:10:00,67.06,67.08,67.05,67.07,60000.0,45.7846,45.7983,45.7778,45.7914,60000.0
2012-03-28 15:15:00,67.07,67.09,67.04,67.05,65300.0,45.7914,45.8051,45.771,45.7778,65300.0
2012-03-28 15:20:00,67.04,67.05,67.01,67.05,57200.0,45.771,45.7778,45.7505,45.7778,57200.0
2012-03-28 15:25:00,67.04,67.07,67.04,67.05,62600.0,45.771,45.7914,45.771,45.7778,62600.0
2012-03-28 15:30:00,67.05,67.12,67.05,67.08,79900.0,45.7778,45.8256,45.7778,45.7983,79900.0
2012-03-28 15:35:00,67.08,67.09,67.03,67.09,119800.0,45.7983,45.8051,45.7641,45.8051,119800.0
2012-03-28 15:40:00,67.09,67.15,67.09,67.13,101800.0,45.8051,45.8461,45.8051,45.8324,101800.0
2012-03-28 15:45:00,67.13,67.18,67.12,67.14,218500.0,45.8324,45.8665,45.8256,45.8392,218500.0
2012-03-28 15:50:00,67.14,67.17,67.13,67.16,140200.0,45.8392,45.8597,45.8324,45.8529,140200.0
2012-03-28 15:55:00,67.16,67.2,67.15,67.19,336800.0,45.8529,45.8802,45.8461,45.8734,336800.0
2012-03-29 09:30:00,66.98,67.05,66.91,66.97,274900.0,45.73,45.7778,45.6822,45.7232,274900.0
2012-03-29 09:35:00,66.97,67.01,66.96,66.98,99000.0,45.7232,45.7505,45.7163,45.73,99000.0
2012-03-29 09:40:00,66.98,67.0,66.96,66.97,79800.0,45.73,45.7437,45.7163,45.7232,79800.0
2012-03-29 09:45:00,66.96,67.05,66.93,66.94,126300.0,45.7163,45.7778,45.6959,45.7027,126300.0
2012-03-29 09:50:00,66.94,66.95,66.92,66.93,85700.0,45.7027,45.7095,45.689,45.6959,85700.0
2012-03-29 09:55:00,66.93,66.93,66.83,66.85,199800.0,45.6959,45.6959,45.6276,45.6412,199800.0
2012-03-29 10:00:00,66.84,66.93,66.82,66.93,135000.0,45.6344,45.6959,45.6208,45.6959,135000.0
2012-03-29 10:05:00,66.93,66.97,66.91,66.93,75000.0,45.6959,45.7232,45.6822,45.6959,75000.0
2012-03-29 10:10:00,66.93,66.97,66.89,66.95,125800.0,45.6959,45.7232,45.6686,45.7095,125800.0
2012-03-29 10:15:00,66.95,66.98,66.87,66.9,132700.0,45.7095,45.73,45.6549,45.6754,132700.0
2012-03-29 10:20:00,66.91,66.91,66.86,66.88,43400.0,45.6822,45.6822,45.6481,45.6617,43400.0
2012-03-29 10:25:00,66.87,66.89,66.8,66.8,67600.0,45.6549,45.6686,45.6071,45.6071,67600.0
2012-03-29 10:30:00,66.8,66.84,66.77,66.82,97700.0,45.6071,45.6344,45.5866,45.6208,97700.0
2012-03-29 10:35:00,66.82,66.87,66.79,66.85,90100.0,45.6208,45.6549,45.6003,45.6412,90100.0
2012-03-29 10:40:00,66.85,66.99,66.84,66.97,103500.0,45.6412,45.7368,45.6344,45.7232,103500.0
2012-03-29 10:45:00,66.96,67.0,66.95,66.99,79400.0,45.7163,45.7437,45.7095,45.7368,79400.0
2012-03-29 10:50:00,66.99,67.03,66.97,67.01,67500.0,45.7368,45.7641,45.7232,45.7505,67500.0
2012-03-29 10:55:00,67.01,67.05,66.99,66.99,80400.0,45.7505,45.7778,45.7368,45.7368,80400.0
2012-03-29 11:00:00,67.0,67.0,66.95,66.97,83900.0,45.7437,45.7437,45.7095,45.7232,83900.0
2012-03-29 11:05:00,66.97,66.98,66.9,66.91,78700.0,45.7232,45.73,45.6754,45.6822,78700.0
2012-03-29 11:10:00,66.9,66.92,66.87,66.88,72900.0,45.6754,45.689,45.6549,45.6617,72900.0
2012-03-29 11:15:00,66.87,66.89,66.84,66.86,64500.0,45.6549,45.6686,45.6344,45.6481,64500.0
2012-03-29 11:20:00,66.86,66.88,66.81,66.85,125600.0,45.6481,45.6617,45.6139,45.6412,125600.0
2012-03-29 11:25:00,66.86,66.92,66.8,66.81,137400.0,45.6481,45.689,45.6071,45.6139,137400.0
2012-03-29 11:30:00,66.82,66.83,66.76,66.8,119200.0,45.6208,45.6276,45.5798,45.6071,119200.0
2012-03-29 11:35:00,66.8,66.9,66.8,66.9,81700.0,45.6071,45.6754,45.6071,45.6754,81700.0
2012-03-29 11:40:00,66.9,66.95,66.89,66.9,52500.0,45.6754,45.7095,45.6686,45.6754,52500.0
2012-03-29 11:45:00,66.9,66.96,66.86,66.94,39800.0,45.6754,45.7163,45.6481,45.7027,39800.0
2012-03-29 11:50:00,66.94,66.96,66.88,66.93,63400.0,45.7027,45.7163,45.6617,45.6959,63400.0
2012-03-29 11:55:00,66.94,67.0,66.9,66.98,71600.0,45.7027,45.7437,45.6754,45.73,71600.0
2012-03-29 12:00:00,66.99,67.04,66.98,67.01,77900.0,45.7368,45.771,45.73,45.7505,77900.0
2012-03-29 12:05:00,67.0,67.09,66.99,67.07,37100.0,45.7437,45.8051,45.7368,45.7914,37100.0
2012-03-29 12:10:00,67.07,67.1,67.05,67.09,38500.0,45.7914,45.8119,45.7778,45.8051,38500.0
2012-03-29 12:15:00,67.09,67.09,67.02,67.03,51000.0,45.8051,45.8051,45.7573,45.7641,51000.0
2012-03-29 12:20:00,67.03,67.06,67.0,67.02,43500.0,45.7641,45.7846,45.7437,45.7573,43500.0
2012-03-29 12:25:00,67.01,67.02,66.97,66.97,123400.0,45.7505,45.7573,45.7232,45.7232,123400.0
2012-03-29 12:30:00,66.97,67.02,66.97,66.97,25200.0,45.7232,45.7573,45.7232,45.7232,25200.0
2012-03-29 12:35:00,66.97,67.0,66.96,67.0,25400.0,45.7232,45.7437,45.7163,45.7437,25400.0
2012-03-29 12:40:00,66.99,67.0,66.94,66.95,21900.0,45.7368,45.7437,45.7027,45.7095,21900.0
2012-03-29 12:45:00,66.95,66.96,66.92,66.93,29500.0,45.7095,45.7163,45.689,45.6959,29500.0
2012-03-29 12:50:00,66.94,66.98,66.93,66.95,17800.0,45.7027,45.73,45.6959,45.7095,17800.0
2012-03-29 12:55:00,66.95,66.97,66.93,66.93,37200.0,45.7095,45.7232,45.6959,45.6959,37200.0
2012-03-29 13:00:00,66.93,66.94,66.9,66.92,31600.0,45.6959,45.7027,45.6754,45.689,31600.0
2012-03-29 13:05:00,66.92,66.92,66.89,66.91,30800.0,45.689,45.689,45.6686,45.6822,30800.0
2012-03-29 13:10:00,66.91,66.92,66.87,66.92,30000.0,45.6822,45.689,45.6549,45.689,30000.0
2012-03-29 13:15:00,66.92,66.94,66.9,66.91,40600.0,45.689,45.7027,45.6754,45.6822,40600.0
2012-03-29 13:20:00,66.9,66.94,66.87,66.91,30300.0,45.6754,45.7027,45.6549,45.6822,30300.0
2012-03-29 13:25:00,66.91,66.92,66.87,66.9,28800.0,45.6822,45.689,45.6549,45.6754,28800.0
2012-03-29 13:30:00,66.9,66.91,66.89,66.9,17900.0,45.6754,45.6822,45.6686,45.6754,17900.0
2012-03-29 13:35:00,66.91,66.94,66.9,66.91,34100.0,45.6822,45.7027,45.6754,45.6822,34100.0
2012-03-29 13:40:00,66.92,66.95,66.9,66.93,33800.0,45.689,45.7095,45.6754,45.6959,33800.0
2012-03-29 13:45:00,66.94,66.95,66.89,66.9,23000.0,45.7027,45.7095,45.6686,45.6754,23000.0
2012-03-29 13:50:00,66.91,66.92,66.86,66.89,36500.0,45.6822,45.689,45.6481,45.6686,36500.0
2012-03-29 13:55:00,66.9,66.92,66.85,66.89,62100.0,45.6754,45.689,45.6412,45.6686,62100.0
2012-03-29 14:00:00,66.89,66.93,66.86,66.9,46900.0,45.6686,45.6959,45.6481,45.6754,46900.0
2012-03-29 14:05:00,66.9,66.9,66.86,66.88,23500.0,45.6754,45.6754,45.6481,45.6617,23500.0
2012-03-29 14:10:00,66.88,66.9,66.85,66.89,98300.0,45.6617,45.6754,45.6412,45.6686,98300.0
2012-03-29 14:15:00,66.89,66.89,66.86,66.88,36600.0,45.6686,45.6686,45.6481,45.6617,36600.0
2012-03-29 14:20:00,66.89,66.94,66.87,66.87,42500.0,45.6686,45.7027,45.6549,45.6549,42500.0
2012-03-29 14:25:00,66.88,66.89,66.86,66.86,40600.0,45.6617,45.6686,45.6481,45.6481,40600.0
2012-03-29 14:30:00,66.86,66.88,66.84,66.88,51400.0,45.6481,45.6617,45.6344,45.6617,51400.0
2012-03-29 14:35:00,66.88,66.9,66.86,66.86,47500.0,45.6617,45.6754,45.6481,45.6481,47500.0
2012-03-29 14:40:00,66.86,66.88,66.84,66.87,30600.0,45.6481,45.6617,45.6344,45.6549,30600.0
2012-03-29 14:45:00,66.88,66.89,66.84,66.87,29800.0,45.6617,45.6686,45.6344,45.6549,29800.0
2012-03-29 14:50:00,66.86,66.87,66.82,66.85,93900.0,45.6481,45.6549,45.6208,45.6412,93900.0
2012-03-29 14:55:00,66.86,66.86,66.82,66.82,40100.0,45.6481,45.6481,45.6208,45.6208,40100.0
2012-03-29 15:00:00,66.82,66.87,66.81,66.87,34000.0,45.6208,45.6549,45.6139,45.6549,34000.0
2012-03-29 15:05:00,66.86,66.9,66.83,66.9,42000.0,45.6481,45.6754,45.6276,45.6754,42000.0
2012-03-29 15:10:00,66.9,67.03,66.9,67.03,144600.0,45.6754,45.7641,45.6754,45.7641,144600.0
2012-03-29 15:15:00,67.03,67.06,67.0,67.0,73100.0,45.7641,45.7846,45.7437,45.7437,73100.0
2012-03-29 15:20:00,67.01,67.01,66.96,66.98,58600.0,45.7505,45.7505,45.7163,45.73,58600.0
2012-03-29 15:25:00,66.98,67.01,66.95,67.0,58800.0,45.73,45.7505,45.7095,45.7437,58800.0
2012-03-29 15:30:00,67.0,67.03,66.97,67.0,84900.0,45.7437,45.7641,45.7232,45.7437,84900.0
2012-03-29 15:35:00,67.0,67.02,66.95,66.96,148700.0,45.7437,45.7573,45.7095,45.7163,148700.0
2012-03-29 15:40:00,66.96,67.03,66.96,67.03,84300.0,45.7163,45.7641,45.7163,45.7641,84300.0
2012-03-29 15:45:00,67.03,67.08,67.03,67.06,182000.0,45.7641,45.7983,45.7641,45.7846,182000.0
2012-03-29 15:50:00,67.06,67.12,67.05,67.12,133200.0,45.7846,45.8256,45.7778,45.8256,133200.0
2012-03-29 15:55:00,67.12,67.15,67.02,67.03,401200.0,45.8256,45.8461,45.7573,45.7641,401200.0
2012-03-30 09:30:00,67.15,67.19,67.01,67.15,255000.0,45.8461,45.8734,45.7505,45.8461,255000.0
2012-03-30 09:35:00,67.16,67.3,67.15,67.24,90200.0,45.8529,45.9485,45.8461,45.9075,90200.0
2012-03-30 09:40:00,67.23,67.32,67.2,67.28,95800.0,45.9007,45.9621,45.8802,45.9348,95800.0
2012-03-30 09:45:00,67.28,67.32,67.2,67.21,72200.0,45.9348,45.9621,45.8802,45.887,72200.0
2012-03-30 09:50:00,67.22,67.27,67.18,67.24,90200.0,45.8939,45.928,45.8665,45.9075,90200.0
2012-03-30 09:55:00,67.24,67.38,67.24,67.38,108900.0,45.9075,46.0031,45.9075,46.0031,108900.0
2012-03-30 10:00:00,67.37,67.4,67.31,67.38,95600.0,45.9963,46.0168,45.9553,46.0031,95600.0
2012-03-30 10:05:00,67.38,67.41,67.37,67.4,72000.0,46.0031,46.0236,45.9963,46.0168,72000.0
2012-03-30 10:10:00,67.4,67.46,67.37,67.46,262900.0,46.0168,46.0577,45.9963,46.0577,262900.0
2012-03-30 10:15:00,67.45,67.48,67.42,67.47,213400.0,46.0509,46.0714,46.0304,46.0645,213400.0
2012-03-30 10:20:00,67.47,67.47,67.38,67.4,63300.0,46.0645,46.0645,46.0031,46.0168,63300.0
2012-03-30 10:25:00,67.4,67.41,67.33,67.34,118000.0,46.0168,46.0236,45.969,45.9758,118000.0
2012-03-30 10:30:00,67.34,67.37,67.32,67.33,75400.0,45.9758,45.9963,45.9621,45.969,75400.0
2012-03-30 10:35:00,67.33,67.34,67.27,67.31,125300.0,45.969,45.9758,45.928,45.9553,125300.0
2012-03-30 10:40:00,67.31,67.31,67.23,67.24,97700.0,45.9553,45.9553,45.9007,45.9075,97700.0
2012-03-30 10:45:00,67.23,67.27,67.23,67.25,110400.0,45.9007,45.928,45.9007,45.9143,110400.0
2012-03-30 10:50:00,67.25,67.3,67.24,67.26,63100.0,45.9143,45.9485,45.9075,45.9212,63100.0
2012-03-30 10:55:00,67.26,67.29,67.22,67.23,123000.0,45.9212,45.9417,45.8939,45.9007,123000.0
2012-03-30 11:00:00,67.22,67.3,67.22,67.3,55200.0,45.8939,45.9485,45.8939,45.9485,55200.0
2012-03-30 11:05:00,67.3,67.33,67.28,67.32,72400.0,45.9485,45.969,45.9348,45.9621,72400.0
2012-03-30 11:10:00,67.31,67.32,67.24,67.27,88400.0,45.9553,45.9621,45.9075,45.928,88400.0
2012-03-30 11:15:00,67.27,67.3,67.24,67.28,60300.0,45.928,45.9485,45.9075,45.9348,60300.0
2012-03-30 11:20:00,67.28,67.34,67.28,67.32,65600.0,45.9348,45.9758,45.9348,45.9621,65600.0
2012-03-30 11:25:00,67.33,67.35,67.3,67.34,73600.0,45.969,45.9826,45.9485,45.9758,73600.0
2012-03-30 11:30:00,67.34,67.35,67.33,67.34,37400.0,45.9758,45.9826,45.969,45.9758,37400.0
2012-03-30 11:35:00,67.36,67.36,67.32,67.32,21300.0,45.9894,45.9894,45.9621,45.9621,21300.0
2012-03-30 11:40:00,67.32,67.32,67.26,67.27,36900.0,45.9621,45.9621,45.9212,45.928,36900.0
2012-03-30 11:45:00,67.27,67.27,67.23,67.24,62000.0,45.928,45.928,45.9007,45.9075,62000.0
2012-03-30 11:50:00,67.24,67.25,67.21,67.22,63400.0,45.9075,45.9143,45.887,45.8939,63400.0
2012-03-30 11:55:00,67.23,67.23,67.2,67.21,34000.0,45.9007,45.9007,45.8802,45.887,34000.0
2012-03-30 12:00:00,67.22,67.26,67.22,67.25,20500.0,45.8939,45.9212,45.8939,45.9143,20500.0
2012-03-30 12:05:00,67.24,67.26,67.21,67.26,115800.0,45.9075,45.9212,45.887,45.9212,115800.0
2012-03-30 12:10:00,67.25,67.27,67.25,67.27,41300.0,45.9143,45.928,45.9143,45.928,41300.0
2012-03-30 12:15:00,67.27,67.29,67.26,67.29,21300.0,45.928,45.9417,45.9212,45.9417,21300.0
2012-03-30 12:20:00,67.29,67.29,67.25,67.27,34000.0,45.9417,45.9417,45.9143,45.928,34000.0
2012-03-30 12:25:00,67.27,67.29,67.25,67.26,39400.0,45.928,45.9417,45.9143,45.9212,39400.0
2012-03-30 12:30:00,67.25,67.29,67.24,67.28,34900.0,45.9143,45.9417,45.9075,45.9348,34900.0
2012-03-30 12:35:00,67.28,67.33,67.28,67.32,126400.0,45.9348,45.969,45.9348,45.9621,126400.0
2012-03-30 12:40:00,67.32,67.34,67.3,67.31,175400.0,45.9621,45.9758,45.9485,45.9553,175400.0
2012-03-30 12:45:00,67.31,67.33,67.3,67.32,25600.0,45.9553,45.969,45.9485,45.9621,25600.0
2012-03-30 12:50:00,67.31,67.36,67.31,67.36,31200.0,45.9553,45.9894,45.9553,45.9894,31200.0
2012-03-30 12:55:00,67.36,67.36,67.27,67.27,47600.0,45.9894,45.9894,45.928,45.928,47600.0
2012-03-30 13:00:00,67.27,67.3,67.26,67.3,53100.0,45.928,45.9485,45.9212,45.9485,53100.0
2012-03-30 13:05:00,67.3,67.31,67.29,67.31,23400.0,45.9485,45.9553,45.9417,45.9553,23400.0
2012-03-30 13:10:00,67.31,67.32,67.27,67.28,20300.0,45.9553,45.9621,45.928,45.9348,20300.0
2012-03-30 13:15:00,67.28,67.31,67.27,67.31,129800.0,45.9348,45.9553,45.928,45.9553,129800.0
2012-03-30 13:20:00,67.31,67.33,67.3,67.31,55300.0,45.9553,45.969,45.9485,45.9553,55300.0
2012-03-30 13:25:00,67.31,67.33,67.3,67.33,26000.0,45.9553,45.969,45.9485,45.969,26000.0
2012-03-30 13:30:00,67.33,67.37,67.32,67.37,32000.0,45.969,45.9963,45.9621,45.9963,32000.0
2012-03-30 13:35:00,67.37,67.39,67.36,67.38,23100.0,45.9963,46.0099,45.9894,46.0031,23100.0
2012-03-30 13:40:00,67.39,67.39,67.34,67.35,47100.0,46.0099,46.0099,45.9758,45.9826,47100.0
2012-03-30 13:45:00,67.35,67.36,67.34,67.34,28400.0,45.9826,45.9894,45.9758,45.9758,28400.0
2012-03-30 13:50:00,67.34,67.36,67.33,67.34,38000.0,45.9758,45.9894,45.969,45.9758,38000.0
2012-03-30 13:55:00,67.35,67.37,67.34,67.36,18500.0,45.9826,45.9963,45.9758,45.9894,18500.0
2012-03-30 14:00:00,67.36,67.36,67.32,67.33,89700.0,45.9894,45.9894,45.9621,45.969,89700.0
2012-03-30 14:05:00,67.34,67.36,67.33,67.34,50800.0,45.9758,45.9894,45.969,45.9758,50800.0
2012-03-30 14:10:00,67.33,67.35,67.33,67.34,28500.0,45.969,45.9826,45.969,45.9758,28500.0
2012-03-30 14:15:00,67.35,67.35,67.33,67.33,10900.0,45.9826,45.9826,45.969,45.969,10900.0
2012-03-30 14:20:00,67.34,67.35,67.32,67.35,23200.0,45.9758,45.9826,45.9621,45.9826,23200.0
2012-03-30 14:25:00,67.34,67.37,67.34,67.36,54300.0,45.9758,45.9963,45.9758,45.9894,54300.0
2012-03-30 14:30:00,67.35,67.37,67.34,67.37,82200.0,45.9826,45.9963,45.9758,45.9963,82200.0
2012-03-30 14:35:00,67.37,67.39,67.35,67.35,28900.0,45.9963,46.0099,45.9826,45.9826,28900.0
2012-03-30 14:40:00,67.35,67.39,67.35,67.36,107400.0,45.9826,46.0099,45.9826,45.9894,107400.0
2012-03-30 14:45:00,67.35,67.37,67.33,67.34,49200.0,45.9826,45.9963,45.969,45.9758,49200.0
2012-03-30 14:50:00,67.34,67.34,67.3,67.31,82900.0,45.9758,45.9758,45.9485,45.9553,82900.0
2012-03-30 14:55:00,67.3,67.32,67.28,67.31,50600.0,45.9485,45.9621,45.9348,45.9553,50600.0
2012-03-30 15:00:00,67.31,67.32,67.29,67.32,48600.0,45.9553,45.9621,45.9417,45.9621,48600.0
2012-03-30 15:05:00,67.32,67.35,67.27,67.31,130200.0,45.9621,45.9826,45.928,45.9553,130200.0
2012-03-30 15:10:00,67.31,67.32,67.26,67.26,94300.0,45.9553,45.9621,45.9212,45.9212,94300.0
2012-03-30 15:15:00,67.27,67.27,67.23,67.25,84700.0,45.928,45.928,45.9007,45.9143,84700.0
2012-03-30 15:20:00,67.24,67.26,67.22,67.22,35900.0,45.9075,45.9212,45.8939,45.8939,35900.0
2012-03-30 15:25:00,67.22,67.25,67.21,67.24,76300.0,45.8939,45.9143,45.887,45.9075,76300.0
2012-03-30 15:30:00,67.23,67.27,67.23,67.27,76900.0,45.9007,45.928,45.9007,45.928,76900.0
2012-03-30 15:35:00,67.27,67.3,67.25,67.27,89400.0,45.928,45.9485,45.9143,45.928,89400.0
2012-03-30 15:40:00,67.27,67.3,67.25,67.27,120700.0,45.928,45.9485,45.9143,45.928,120700.0
2012-03-30 15:45:00,67.26,67.26,67.19,67.2,212000.0,45.9212,45.9212,45.8734,45.8802,212000.0
2012-03-30 15:50:00,67.2,67.27,67.19,67.25,296700.0,45.8802,45.928,45.8734,45.9143,296700.0
2012-03-30 15:55:00,67.25,67.25,67.19,67.21,629400.0,45.9143,45.9143,45.8734,45.887,629400.0
2012-04-02 09:30:00,67.43,67.65,67.4,67.55,556300.0,46.0372,46.1874,46.0168,46.1192,556300.0
2012-04-02 09:35:00,67.56,67.59,67.49,67.55,117000.0,46.126,46.1465,46.0782,46.1192,117000.0
2012-04-02 09:40:00,67.55,67.7,67.55,67.64,105800.0,46.1192,46.2216,46.1192,46.1806,105800.0
2012-04-02 09:45:00,67.63,67.73,67.63,67.68,142600.0,46.1738,46.2421,46.1738,46.2079,142600.0
2012-04-02 09:50:00,67.68,67.73,67.68,67.72,159300.0,46.2079,46.2421,46.2079,46.2352,159300.0
2012-04-02 09:55:00,67.72,67.74,67.63,67.64,143100.0,46.2352,46.2489,46.1738,46.1806,143100.0
2012-04-02 10:00:00,67.64,67.66,67.58,67.61,122200.0,46.1806,46.1943,46.1396,46.1601,122200.0
2012-04-02 10:05:00,67.61,67.7,67.61,67.69,113400.0,46.1601,46.2216,46.1601,46.2147,113400.0
2012-04-02 10:10:00,67.69,67.73,67.68,67.72,166700.0,46.2147,46.2421,46.2079,46.2352,166700.0
2012-04-02 10:15:00,67.73,67.75,67.73,67.74,86600.0,46.2421,46.2557,46.2421,46.2489,86600.0
2012-04-02 10:20:00,67.74,67.76,67.65,67.66,165900.0,46.2489,46.2625,46.1874,46.1943,165900.0
2012-04-02 10:25:00,67.67,67.71,67.65,67.66,75400.0,46.2011,46.2284,46.1874,46.1943,75400.0
2012-04-02 10:30:00,67.66,67.67,67.62,67.62,34500.0,46.1943,46.2011,46.167,46.167,34500.0
2012-04-02 10:35:00,67.62,67.65,67.61,67.65,62400.0,46.167,46.1874,46.1601,46.1874,62400.0
2012-04-02 10:40:00,67.65,67.66,67.61,67.64,60700.0,46.1874,46.1943,46.1601,46.1806,60700.0
2012-04-02 10:45:00,67.63,67.64,67.6,67.61,67200.0,46.1738,46.1806,46.1533,46.1601,67200.0
2012-04-02 10:50:00,67.62,67.68,67.61,67.68,63300.0,46.167,46.2079,46.1601,46.2079,63300.0
2012-04-02 10:55:00,67.68,67.74,67.67,67.73,67700.0,46.2079,46.2489,46.2011,46.2421,67700.0
2012-04-02 11:00:00,67.74,67.76,67.71,67.71,96200.0,46.2489,46.2625,46.2284,46.2284,96200.0
2012-04-02 11:05:00,67.71,67.72,67.66,67.68,71000.0,46.2284,46.2352,46.1943,46.2079,71000.0
2012-04-02 11:10:00,67.67,67.78,67.67,67.78,73100.0,46.2011,46.2762,46.2011,46.2762,73100.0
2012-04-02 11:15:00,67.77,67.8,67.72,67.72,124900.0,46.2694,46.2898,46.2352,46.2352,124900.0
2012-04-02 11:20:00,67.73,67.73,67.7,67.72,115400.0,46.2421,46.2421,46.2216,46.2352,115400.0
2012-04-02 11:25:00,67.72,67.8,67.71,67.77,97700.0,46.2352,46.2898,46.2284,46.2694,97700.0
2012-04-02 11:30:00,67.78,67.81,67.76,67.8,65100.0,46.2762,46.2967,46.2625,46.2898,65100.0
2012-04-02 11:35:00,67.79,67.81,67.78,67.78,36300.0,46.283,46.2967,46.2762,46.2762,36300.0
2012-04-02 11:40:00,67.78,67.79,67.78,67.78,22400.0,46.2762,46.283,46.2762,46.2762,22400.0
2012-04-02 11:45:00,67.79,67.8,67.78,67.78,60300.0,46.283,46.2898,46.2762,46.2762,60300.0
2012-04-02 11:50:00,67.78,67.81,67.77,67.8,83100.0,46.2762,46.2967,46.2694,46.2898,83100.0
2012-04-02 11:55:00,67.81,67.83,67.79,67.82,64100.0,46.2967,46.3103,46.283,46.3035,64100.0
2012-04-02 12:00:00,67.82,67.84,67.81,67.82,89100.0,46.3035,46.3172,46.2967,46.3035,89100.0
2012-04-02 12:05:00,67.82,67.85,67.8,67.82,111800.0,46.3035,46.324,46.2898,46.3035,111800.0
2012-04-02 12:10:00,67.83,67.87,67.82,67.87,141100.0,46.3103,46.3376,46.3035,46.3376,141100.0
2012-04-02 12:15:00,67.87,67.87,67.82,67.82,64000.0,46.3376,46.3376,46.3035,46.3035,64000.0
2012-04-02 12:20:00,67.82,67.85,67.81,67.82,31600.0,46.3035,46.324,46.2967,46.3035,31600.0
2012-04-02 12:25:00,67.82,67.85,67.82,67.83,43600.0,46.3035,46.324,46.3035,46.3103,43600.0
2012-04-02 12:30:00,67.84,67.84,67.81,67.83,49900.0,46.3172,46.3172,46.2967,46.3103,49900.0
2012-04-02 12:35:00,67.82,67.84,67.8,67.84,59700.0,46.3035,46.3172,46.2898,46.3172,59700.0
2012-04-02 12:40:00,67.83,67.88,67.8,67.86,110700.0,46.3103,46.3445,46.2898,46.3308,110700.0
2012-04-02 12:45:00,67.87,67.89,67.85,67.89,98400.0,46.3376,46.3513,46.324,46.3513,98400.0
2012-04-02 12:50:00,67.88,67.91,67.87,67.89,190300.0,46.3445,46.3649,46.3376,46.3513,190300.0
2012-04-02 12:55:00,67.9,67.92,67.89,67.91,141800.0,46.3581,46.3718,46.3513,46.3649,141800.0
2012-04-02 13:00:00,67.91,67.92,67.87,67.9,75800.0,46.3649,46.3718,46.3376,46.3581,75800.0
2012-04-02 13:05:00,67.9,67.92,67.88,67.89,69400.0,46.3581,46.3718,46.3445,46.3513,69400.0
2012-04-02 13:10:00,67.9,67.92,67.85,67.88,107200.0,46.3581,46.3718,46.324,46.3445,107200.0
2012-04-02 13:15:00,67.87,67.88,67.81,67.82,39900.0,46.3376,46.3445,46.2967,46.3035,39900.0
2012-04-02 13:20:00,67.82,67.83,67.8,67.83,42200.0,46.3035,46.3103,46.2898,46.3103,42200.0
2012-04-02 13:25:00,67.83,67.83,67.8,67.8,38300.0,46.3103,46.3103,46.2898,46.2898,38300.0
2012-04-02 13:30:00,67.81,67.84,67.77,67.78,61900.0,46.2967,46.3172,46.2694,46.2762,61900.0
2012-04-02 13:35:00,67.79,67.8,67.77,67.77,51200.0,46.283,46.2898,46.2694,46.2694,51200.0
2012-04-02 13:40:00,67.77,67.78,67.73,67.75,48600.0,46.2694,46.2762,46.2421,46.2557,48600.0
2012-04-02 13:45:00,67.75,67.78,67.73,67.73,55100.0,46.2557,46.2762,46.2421,46.2421,55100.0
2012-04-02 13:50:00,67.74,67.75,67.71,67.71,31200.0,46.2489,46.2557,46.2284,46.2284,31200.0
2012-04-02 13:55:00,67.71,67.79,67.69,67.78,62600.0,46.2284,46.283,46.2147,46.2762,62600.0
2012-04-02 14:00:00,67.78,67.78,67.72,67.72,39400.0,46.2762,46.2762,46.2352,46.2352,39400.0
2012-04-02 14:05:00,67.72,67.73,67.69,67.72,45900.0,46.2352,46.2421,46.2147,46.2352,45900.0
2012-04-02 14:10:00,67.72,67.78,67.71,67.77,70100.0,46.2352,46.2762,46.2284,46.2694,70100.0
2012-04-02 14:15:00,67.77,67.78,67.74,67.78,67100.0,46.2694,46.2762,46.2489,46.2762,67100.0
2012-04-02 14:20:00,67.78,67.78,67.75,67.76,32900.0,46.2762,46.2762,46.2557,46.2625,32900.0
2012-04-02 14:25:00,67.75,67.78,67.75,67.76,52200.0,46.2557,46.2762,46.2557,46.2625,52200.0
2012-04-02 14:30:00,67.76,67.76,67.7,67.7,68400.0,46.2625,46.2625,46.2216,46.2216,68400.0
2012-04-02 14:35:00,67.7,67.71,67.67,67.68,65500.0,46.2216,46.2284,46.2011,46.2079,65500.0
2012-04-02 14:40:00,67.68,67.71,67.68,67.69,67500.0,46.2079,46.2284,46.2079,46.2147,67500.0
2012-04-02 14:45:00,67.69,67.7,67.65,67.67,79200.0,46.2147,46.2216,46.1874,46.2011,79200.0
2012-04-02 14:50:00,67.67,67.7,67.66,67.69,60300.0,46.2011,46.2216,46.1943,46.2147,60300.0
2012-04-02 14:55:00,67.7,67.71,67.66,67.67,56400.0,46.2216,46.2284,46.1943,46.2011,56400.0
2012-04-02 15:00:00,67.68,67.71,67.67,67.68,60000.0,46.2079,46.2284,46.2011,46.2079,60000.0
2012-04-02 15:05:00,67.68,67.69,67.62,67.65,200500.0,46.2079,46.2147,46.167,46.1874,200500.0
2012-04-02 15:10:00,67.65,67.67,67.64,67.65,43000.0,46.1874,46.2011,46.1806,46.1874,43000.0
2012-04-02 15:15:00,67.65,67.66,67.6,67.64,67900.0,46.1874,46.1943,46.1533,46.1806,67900.0
2012-04-02 15:20:00,67.63,67.64,67.55,67.57,107800.0,46.1738,46.1806,46.1192,46.1328,107800.0
2012-04-02 15:25:00,67.56,67.57,67.53,67.53,84700.0,46.126,46.1328,46.1055,46.1055,84700.0
2012-04-02 15:30:00,67.53,67.56,67.5,67.56,114600.0,46.1055,46.126,46.085,46.126,114600.0
2012-04-02 15:35:00,67.56,67.56,67.55,67.55,40900.0,46.126,46.126,46.1192,46.1192,40900.0
2012-04-02 15:40:00,67.55,67.63,67.55,67.62,161500.0,46.1192,46.1738,46.1192,46.167,161500.0
2012-04-02 15:45:00,67.63,67.67,67.61,67.62,155300.0,46.1738,46.2011,46.1601,46.167,155300.0
2012-04-02 15:50:00,67.62,67.67,67.61,67.67,231200.0,46.167,46.2011,46.1601,46.2011,231200.0
2012-04-02 15:55:00,67.66,67.67,67.55,67.57,572800.0,46.1943,46.2011,46.1192,46.1328,572800.0
2012-04-03 09:30:00,67.47,67.6,67.43,67.59,183400.0,46.0645,46.1533,46.0372,46.1465,183400.0
2012-04-03 09:35:00,67.58,67.59,67.45,67.46,77600.0,46.1396,46.1465,46.0509,46.0577,77600.0
2012-04-03 09:40:00,67.48,67.51,67.45,67.45,41800.0,46.0714,46.0919,46.0509,46.0509,41800.0
2012-04-03 09:45:00,67.46,67.57,67.46,67.53,76400.0,46.0577,46.1328,46.0577,46.1055,76400.0
2012-04-03 09:50:00,67.53,67.53,67.44,67.48,99400.0,46.1055,46.1055,46.0441,46.0714,99400.0
2012-04-03 09:55:00,67.49,67.54,67.47,67.51,99700.0,46.0782,46.1123,46.0645,46.0919,99700.0
2012-04-03 10:00:00,67.5,67.54,67.47,67.48,93000.0,46.085,46.1123,46.0645,46.0714,93000.0
2012-04-03 10:05:00,67.48,67.55,67.48,67.51,78900.0,46.0714,46.1192,46.0714,46.0919,78900.0
2012-04-03 10:10:00,67.51,67.52,67.4,67.42,125400.0,46.0919,46.0987,46.0168,46.0304,125400.0
2012-04-03 10:15:00,67.42,67.42,67.34,67.34,70600.0,46.0304,46.0304,45.9758,45.9758,70600.0
2012-04-03 10:20:00,67.35,67.41,67.34,67.4,46500.0,45.9826,46.0236,45.9758,46.0168,46500.0
2012-04-03 10:25:00,67.39,67.4,67.32,67.33,63700.0,46.0099,46.0168,45.9621,45.969,63700.0
2012-04-03 10:30:00,67.34,67.39,67.28,67.39,74800.0,45.9758,46.0099,45.9348,46.0099,74800.0
2012-04-03 10:35:00,67.38,67.43,67.38,67.42,43300.0,46.0031,46.0372,46.0031,46.0304,43300.0
2012-04-03 10:40:00,67.41,67.52,67.41,67.5,40200.0,46.0236,46.0987,46.0236,46.085,40200.0
2012-04-03 10:45:00,67.51,67.54,67.44,67.49,42000.0,46.0919,46.1123,46.0441,46.0782,42000.0
2012-04-03 10:50:00,67.5,67.5,67.46,67.46,27200.0,46.085,46.085,46.0577,46.0577,27200.0
2012-04-03 10:55:00,67.46,67.49,67.43,67.43,22900.0,46.0577,46.0782,46.0372,46.0372,22900.0
2012-04-03 11:00:00,67.43,67.47,67.4,67.47,47300.0,46.0372,46.0645,46.0168,46.0645,47300.0
2012-04-03 11:05:00,67.47,67.49,67.44,67.44,46900.0,46.0645,46.0782,46.0441,46.0441,46900.0
2012-04-03 11:10:00,67.44,67.45,67.4,67.41,29500.0,46.0441,46.0509,46.0168,46.0236,29500.0
2012-04-03 11:15:00,67.41,67.44,67.38,67.43,44200.0,46.0236,46.0441,46.0031,46.0372,44200.0
2012-04-03 11:20:00,67.43,67.43,67.37,67.39,33500.0,46.0372,46.0372,45.9963,46.0099,33500.0
2012-04-03 11:25:00,67.39,67.39,67.33,67.36,55000.0,46.0099,46.0099,45.969,45.9894,55000.0
2012-04-03 11:30:00,67.37,67.37,67.3,67.37,57300.0,45.9963,45.9963,45.9485,45.9963,57300.0
2012-04-03 11:35:00,67.37,67.41,67.34,67.37,68500.0,45.9963,46.0236,45.9758,45.9963,68500.0
2012-04-03 11:40:00,67.36,67.39,67.34,67.38,23300.0,45.9894,46.0099,45.9758,46.0031,23300.0
2012-04-03 11:45:00,67.38,67.42,67.35,67.42,30400.0,46.0031,46.0304,45.9826,46.0304,30400.0
2012-04-03 11:50:00,67.41,67.41,67.33,67.34,34700.0,46.0236,46.0236,45.969,45.9758,34700.0
2012-04-03 11:55:00,67.33,67.37,67.33,67.36,25800.0,45.969,45.9963,45.969,45.9894,25800.0
2012-04-03 12:00:00,67.35,67.41,67.35,67.37,39300.0,45.9826,46.0236,45.9826,45.9963,39300.0
2012-04-03 12:05:00,67.36,67.37,67.27,67.3,84000.0,45.9894,45.9963,45.928,45.9485,84000.0
2012-04-03 12:10:00,67.3,67.32,67.25,67.31,65000.0,45.9485,45.9621,45.9143,45.9553,65000.0
2012-04-03 12:15:00,67.31,67.38,67.29,67.35,44900.0,45.9553,46.0031,45.9417,45.9826,44900.0
2012-04-03 12:20:00,67.35,67.36,67.31,67.31,24900.0,45.9826,45.9894,45.9553,45.9553,24900.0
2012-04-03 12:25:00,67.31,67.38,67.31,67.37,53000.0,45.9553,46.0031,45.9553,45.9963,53000.0
2012-04-03 12:30:00,67.37,67.39,67.33,67.34,36700.0,45.9963,46.0099,45.969,45.9758,36700.0
2012-04-03 12:35:00,67.34,67.36,67.3,67.34,54700.0,45.9758,45.9894,45.9485,45.9758,54700.0
2012-04-03 12:40:00,67.33,67.34,67.31,67.33,26700.0,45.969,45.9758,45.9553,45.969,26700.0
2012-04-03 12:45:00,67.34,67.36,67.3,67.31,19600.0,45.9758,45.9894,45.9485,45.9553,19600.0
2012-04-03 12:50:00,67.3,67.32,67.28,67.3,30700.0,45.9485,45.9621,45.9348,45.9485,30700.0
2012-04-03 12:55:00,67.3,67.32,67.27,67.28,31200.0,45.9485,45.9621,45.928,45.9348,31200.0
2012-04-03 13:00:00,67.28,67.31,67.28,67.28,39800.0,45.9348,45.9553,45.9348,45.9348,39800.0
2012-04-03 13:05:00,67.28,67.29,67.26,67.28,23700.0,45.9348,45.9417,45.9212,45.9348,23700.0
2012-04-03 13:10:00,67.27,67.36,67.27,67.33,47600.0,45.928,45.9894,45.928,45.969,47600.0
2012-04-03 13:15:00,67.34,67.35,67.32,67.32,238900.0,45.9758,45.9826,45.9621,45.9621,238900.0
2012-04-03 13:20:00,67.32,67.35,67.29,67.35,51600.0,45.9621,45.9826,45.9417,45.9826,51600.0
2012-04-03 13:25:00,67.35,67.35,67.31,67.33,53200.0,45.9826,45.9826,45.9553,45.969,53200.0
2012-04-03 13:30:00,67.32,67.33,67.28,67.29,36000.0,45.9621,45.969,45.9348,45.9417,36000.0
2012-04-03 13:35:00,67.29,67.3,67.25,67.26,22700.0,45.9417,45.9485,45.9143,45.9212,22700.0
2012-04-03 13:40:00,67.26,67.27,67.22,67.23,47400.0,45.9212,45.928,45.8939,45.9007,47400.0
2012-04-03 13:45:00,67.22,67.27,67.22,67.27,37500.0,45.8939,45.928,45.8939,45.928,37500.0
2012-04-03 13:50:00,67.26,67.28,67.24,67.28,27300.0,45.9212,45.9348,45.9075,45.9348,27300.0
2012-04-03 13:55:00,67.28,67.31,67.27,67.28,29700.0,45.9348,45.9553,45.928,45.9348,29700.0
2012-04-03 14:00:00,67.28,67.28,67.03,67.04,163600.0,45.9348,45.9348,45.7641,45.771,163600.0
2012-04-03 14:05:00,67.05,67.07,67.0,67.01,192200.0,45.7778,45.7914,45.7437,45.7505,192200.0
2012-04-03 14:10:00,67.01,67.05,66.94,67.04,119500.0,45.7505,45.7778,45.7027,45.771,119500.0
2012-04-03 14:15:00,67.04,67.06,67.01,67.06,46100.0,45.771,45.7846,45.7505,45.7846,46100.0
2012-04-03 14:20:00,67.06,67.06,66.98,67.01,53100.0,45.7846,45.7846,45.73,45.7505,53100.0
2012-04-03 14:25:00,67.0,67.11,67.0,67.05,140400.0,45.7437,45.8188,45.7437,45.7778,140400.0
2012-04-03 14:30:00,67.05,67.09,67.04,67.06,81500.0,45.7778,45.8051,45.771,45.7846,81500.0
2012-04-03 14:35:00,67.06,67.06,66.95,66.97,157000.0,45.7846,45.7846,45.7095,45.7232,157000.0
2012-04-03 14:40:00,66.97,66.98,66.94,66.97,91200.0,45.7232,45.73,45.7027,45.7232,91200.0
2012-04-03 14:45:00,66.98,66.98,66.95,66.98,58100.0,45.73,45.73,45.7095,45.73,58100.0
2012-04-03 14:50:00,66.98,67.06,66.97,67.05,164300.0,45.73,45.7846,45.7232,45.7778,164300.0
2012-04-03 14:55:00,67.05,67.05,67.0,67.0,92000.0,45.7778,45.7778,45.7437,45.7437,92000.0
2012-04-03 15:00:00,67.01,67.06,67.0,67.06,44500.0,45.7505,45.7846,45.7437,45.7846,44500.0
2012-04-03 15:05:00,67.07,67.14,67.06,67.08,63800.0,45.7914,45.8392,45.7846,45.7983,63800.0
2012-04-03 15:10:00,67.08,67.09,67.04,67.08,39800.0,45.7983,45.8051,45.771,45.7983,39800.0
2012-04-03 15:15:00,67.09,67.15,67.08,67.15,59600.0,45.8051,45.8461,45.7983,45.8461,59600.0
2012-04-03 15:20:00,67.14,67.14,67.09,67.1,53800.0,45.8392,45.8392,45.8051,45.8119,53800.0
2012-04-03 15:25:00,67.1,67.11,66.98,66.99,68600.0,45.8119,45.8188,45.73,45.7368,68600.0
2012-04-03 15:30:00,67.0,67.02,66.98,67.02,297200.0,45.7437,45.7573,45.73,45.7573,297200.0
2012-04-03 15:35:00,67.02,67.04,66.98,66.99,109200.0,45.7573,45.771,45.73,45.7368,109200.0
2012-04-03 15:40:00,67.0,67.05,66.98,67.0,100100.0,45.7437,45.7778,45.73,45.7437,100100.0
2012-04-03 15:45:00,67.01,67.09,67.01,67.06,233000.0,45.7505,45.8051,45.7505,45.7846,233000.0
2012-04-03 15:50:00,67.06,67.11,67.03,67.03,256200.0,45.7846,45.8188,45.7641,45.7641,256200.0
2012-04-03 15:55:00,67.03,67.1,67.03,67.05,499500.0,45.7641,45.8119,45.7641,45.7778,499500.0
2012-04-04 09:30:00,66.71,67.08,66.71,67.07,240500.0,45.5457,45.7983,45.5457,45.7914,240500.0
2012-04-04 09:35:00,67.09,67.13,67.05,67.07,91200.0,45.8051,45.8324,45.7778,45.7914,91200.0
2012-04-04 09:40:00,67.07,67.18,67.07,67.17,47500.0,45.7914,45.8665,45.7914,45.8597,47500.0
2012-04-04 09:45:00,67.17,67.17,67.12,67.12,68300.0,45.8597,45.8597,45.8256,45.8256,68300.0
2012-04-04 09:50:00,67.12,67.25,67.12,67.23,97200.0,45.8256,45.9143,45.8256,45.9007,97200.0
2012-04-04 09:55:00,67.23,67.31,67.23,67.28,87100.0,45.9007,45.9553,45.9007,45.9348,87100.0
2012-04-04 10:00:00,67.28,67.31,67.16,67.27,121600.0,45.9348,45.9553,45.8529,45.928,121600.0
2012-04-04 10:05:00,67.27,67.31,67.23,67.29,68000.0,45.928,45.9553,45.9007,45.9417,68000.0
2012-04-04 10:10:00,67.28,67.32,67.25,67.28,175000.0,45.9348,45.9621,45.9143,45.9348,175000.0
2012-04-04 10:15:00,67.28,67.28,67.15,67.15,89300.0,45.9348,45.9348,45.8461,45.8461,89300.0
2012-04-04 10:20:00,67.15,67.18,67.11,67.15,72800.0,45.8461,45.8665,45.8188,45.8461,72800.0
2012-04-04 10:25:00,67.15,67.17,67.11,67.15,75000.0,45.8461,45.8597,45.8188,45.8461,75000.0
2012-04-04 10:30:00,67.15,67.18,67.07,67.09,80100.0,45.8461,45.8665,45.7914,45.8051,80100.0
2012-04-04 10:35:00,67.1,67.2,67.09,67.17,111700.0,45.8119,45.8802,45.8051,45.8597,111700.0
2012-04-04 10:40:00,67.18,67.24,67.17,67.2,68000.0,45.8665,45.9075,45.8597,45.8802,68000.0
2012-04-04 10:45:00,67.2,67.26,67.2,67.25,133000.0,45.8802,45.9212,45.8802,45.9143,133000.0
2012-04-04 10:50:00,67.24,67.26,67.21,67.22,102200.0,45.9075,45.9212,45.887,45.8939,102200.0
2012-04-04 10:55:00,67.22,67.27,67.21,67.26,97000.0,45.8939,45.928,45.887,45.9212,97000.0
2012-04-04 11:00:00,67.25,67.28,67.24,67.24,67800.0,45.9143,45.9348,45.9075,45.9075,67800.0
2012-04-04 11:05:00,67.24,67.33,67.23,67.33,95100.0,45.9075,45.969,45.9007,45.969,95100.0
2012-04-04 11:10:00,67.33,67.38,67.3,67.31,88700.0,45.969,46.0031,45.9485,45.9553,88700.0
2012-04-04 11:15:00,67.3,67.31,67.26,67.29,84300.0,45.9485,45.9553,45.9212,45.9417,84300.0
2012-04-04 11:20:00,67.29,67.3,67.23,67.28,54200.0,45.9417,45.9485,45.9007,45.9348,54200.0
2012-04-04 11:25:00,67.28,67.28,67.21,67.21,46600.0,45.9348,45.9348,45.887,45.887,46600.0
2012-04-04 11:30:00,67.22,67.27,67.21,67.26,71800.0,45.8939,45.928,45.887,45.9212,71800.0
2012-04-04 11:35:00,67.26,67.31,67.25,67.3,61300.0,45.9212,45.9553,45.9143,45.9485,61300.0
2012-04-04 11:40:00,67.3,67.32,67.28,67.29,47200.0,45.9485,45.9621,45.9348,45.9417,47200.0
2012-04-04 11:45:00,67.29,67.29,67.25,67.25,27900.0,45.9417,45.9417,45.9143,45.9143,27900.0
2012-04-04 11:50:00,67.26,67.33,67.25,67.3,59900.0,45.9212,45.969,45.9143,45.9485,59900.0
2012-04-04 11:55:00,67.3,67.37,67.29,67.32,87300.0,45.9485,45.9963,45.9417,45.9621,87300.0
2012-04-04 12:00:00,67.32,67.33,67.3,67.31,70400.0,45.9621,45.969,45.9485,45.9553,70400.0
2012-04-04 12:05:00,67.3,67.37,67.3,67.36,75700.0,45.9485,45.9963,45.9485,45.9894,75700.0
2012-04-04 12:10:00,67.36,67.39,67.31,67.38,158800.0,45.9894,46.0099,45.9553,46.0031,158800.0
2012-04-04 12:15:00,67.38,67.39,67.35,67.37,45700.0,46.0031,46.0099,45.9826,45.9963,45700.0
2012-04-04 12:20:00,67.37,67.38,67.34,67.35,49200.0,45.9963,46.0031,45.9758,45.9826,49200.0
2012-04-04 12:25:00,67.35,67.35,67.3,67.3,58500.0,45.9826,45.9826,45.9485,45.9485,58500.0
2012-04-04 12:30:00,67.3,67.33,67.27,67.33,71100.0,45.9485,45.969,45.928,45.969,71100.0
2012-04-04 12:35:00,67.33,67.34,67.3,67.34,65900.0,45.969,45.9758,45.9485,45.9758,65900.0
2012-04-04 12:40:00,67.34,67.37,67.33,67.36,61900.0,45.9758,45.9963,45.969,45.9894,61900.0
2012-04-04 12:45:00,67.36,67.37,67.34,67.34,33800.0,45.9894,45.9963,45.9758,45.9758,33800.0
2012-04-04 12:50:00,67.35,67.37,67.33,67.36,69000.0,45.9826,45.9963,45.969,45.9894,69000.0
2012-04-04 12:55:00,67.36,67.37,67.36,67.36,25700.0,45.9894,45.9963,45.9894,45.9894,25700.0
2012-04-04 13:00:00,67.36,67.37,67.31,67.31,50000.0,45.9894,45.9963,45.9553,45.9553,50000.0
2012-04-04 13:05:00,67.3,67.31,67.27,67.29,70000.0,45.9485,45.9553,45.928,45.9417,70000.0
2012-04-04 13:10:00,67.29,67.32,67.29,67.31,55100.0,45.9417,45.9621,45.9417,45.9553,55100.0
2012-04-04 13:15:00,67.31,67.32,67.28,67.32,57000.0,45.9553,45.9621,45.9348,45.9621,57000.0
2012-04-04 13:20:00,67.32,67.34,67.31,67.32,55600.0,45.9621,45.9758,45.9553,45.9621,55600.0
2012-04-04 13:25:00,67.32,67.32,67.28,67.29,36000.0,45.9621,45.9621,45.9348,45.9417,36000.0
2012-04-04 13:30:00,67.29,67.3,67.25,67.28,57100.0,45.9417,45.9485,45.9143,45.9348,57100.0
2012-04-04 13:35:00,67.29,67.29,67.25,67.26,30100.0,45.9417,45.9417,45.9143,45.9212,30100.0
2012-04-04 13:40:00,67.25,67.28,67.24,67.26,66900.0,45.9143,45.9348,45.9075,45.9212,66900.0
2012-04-04 13:45:00,67.26,67.3,67.23,67.25,102400.0,45.9212,45.9485,45.9007,45.9143,102400.0
2012-04-04 13:50:00,67.25,67.26,67.22,67.23,40500.0,45.9143,45.9212,45.8939,45.9007,40500.0
2012-04-04 13:55:00,67.23,67.28,67.21,67.26,69400.0,45.9007,45.9348,45.887,45.9212,69400.0
2012-04-04 14:00:00,67.27,67.28,67.26,67.27,35000.0,45.928,45.9348,45.9212,45.928,35000.0
2012-04-04 14:05:00,67.27,67.29,67.25,67.28,73900.0,45.928,45.9417,45.9143,45.9348,73900.0
2012-04-04 14:10:00,67.28,67.29,67.27,67.28,60500.0,45.9348,45.9417,45.928,45.9348,60500.0
2012-04-04 14:15:00,67.28,67.29,67.27,67.28,41600.0,45.9348,45.9417,45.928,45.9348,41600.0
2012-04-04 14:20:00,67.29,67.29,67.28,67.29,80600.0,45.9417,45.9417,45.9348,45.9417,80600.0
2012-04-04 14:25:00,67.28,67.32,67.27,67.31,153600.0,45.9348,45.9621,45.928,45.9553,153600.0
2012-04-04 14:30:00,67.32,67.36,67.31,67.34,87900.0,45.9621,45.9894,45.9553,45.9758,87900.0
2012-04-04 14:35:00,67.34,67.4,67.34,67.4,89800.0,45.9758,46.0168,45.9758,46.0168,89800.0
2012-04-04 14:40:00,67.39,67.5,67.39,67.48,178200.0,46.0099,46.085,46.0099,46.0714,178200.0
2012-04-04 14:45:00,67.48,67.53,67.48,67.52,196600.0,46.0714,46.1055,46.0714,46.0987,196600.0
2012-04-04 14:50:00,67.52,67.56,67.52,67.53,156300.0,46.0987,46.126,46.0987,46.1055,156300.0
2012-04-04 14:55:00,67.53,67.55,67.5,67.51,93700.0,46.1055,46.1192,46.085,46.0919,93700.0
2012-04-04 15:00:00,67.5,67.51,67.4,67.42,124500.0,46.085,46.0919,46.0168,46.0304,124500.0
2012-04-04 15:05:00,67.41,67.42,67.38,67.39,96600.0,46.0236,46.0304,46.0031,46.0099,96600.0
2012-04-04 15:10:00,67.4,67.53,67.39,67.52,229500.0,46.0168,46.1055,46.0099,46.0987,229500.0
2012-04-04 15:15:00,67.52,67.54,67.5,67.5,108200.0,46.0987,46.1123,46.085,46.085,108200.0
2012-04-04 15:20:00,67.5,67.54,67.46,67.46,164900.0,46.085,46.1123,46.0577,46.0577,164900.0
2012-04-04 15:25:00,67.47,67.47,67.37,67.42,366000.0,46.0645,46.0645,45.9963,46.0304,366000.0
2012-04-04 15:30:00,67.42,67.51,67.42,67.47,123300.0,46.0304,46.0919,46.0304,46.0645,123300.0
2012-04-04 15:35:00,67.48,67.48,67.36,67.36,113800.0,46.0714,46.0714,45.9894,45.9894,113800.0
2012-04-04 15:40:00,67.36,67.37,67.3,67.3,136600.0,45.9894,45.9963,45.9485,45.9485,136600.0
2012-04-04 15:45:00,67.3,67.37,67.29,67.3,154100.0,45.9485,45.9963,45.9417,45.9485,154100.0
2012-04-04 15:50:00,67.31,67.37,67.3,67.36,205000.0,45.9553,45.9963,45.9485,45.9894,205000.0
2012-04-04 15:55:00,67.36,67.37,67.26,67.27,430200.0,45.9894,45.9963,45.9212,45.928,430200.0
2012-04-05 09:30:00,66.92,67.11,66.83,66.88,289000.0,45.689,45.8188,45.6276,45.6617,289000.0
2012-04-05 09:35:00,66.91,66.94,66.83,66.93,139900.0,45.6822,45.7027,45.6276,45.6959,139900.0
2012-04-05 09:40:00,66.92,66.98,66.92,66.95,71800.0,45.689,45.73,45.689,45.7095,71800.0
2012-04-05 09:45:00,66.95,67.08,66.94,67.0,95100.0,45.7095,45.7983,45.7027,45.7437,95100.0
2012-04-05 09:50:00,67.0,67.05,66.99,67.05,69800.0,45.7437,45.7778,45.7368,45.7778,69800.0
2012-04-05 09:55:00,67.04,67.05,67.01,67.02,79200.0,45.771,45.7778,45.7505,45.7573,79200.0
2012-04-05 10:00:00,67.02,67.16,67.02,67.15,117800.0,45.7573,45.8529,45.7573,45.8461,117800.0
2012-04-05 10:05:00,67.15,67.17,67.12,67.12,72900.0,45.8461,45.8597,45.8256,45.8256,72900.0
2012-04-05 10:10:00,67.12,67.16,67.09,67.14,54800.0,45.8256,45.8529,45.8051,45.8392,54800.0
2012-04-05 10:15:00,67.14,67.14,67.06,67.1,58500.0,45.8392,45.8392,45.7846,45.8119,58500.0
2012-04-05 10:20:00,67.1,67.12,67.08,67.1,63500.0,45.8119,45.8256,45.7983,45.8119,63500.0
2012-04-05 10:25:00,67.09,67.18,67.09,67.17,37500.0,45.8051,45.8665,45.8051,45.8597,37500.0
2012-04-05 10:30:00,67.16,67.19,67.13,67.14,70700.0,45.8529,45.8734,45.8324,45.8392,70700.0
2012-04-05 10:35:00,67.14,67.14,67.11,67.14,67300.0,45.8392,45.8392,45.8188,45.8392,67300.0
2012-04-05 10:40:00,67.15,67.16,67.12,67.14,56300.0,45.8461,45.8529,45.8256,45.8392,56300.0
2012-04-05 10:45:00,67.14,67.25,67.14,67.25,95300.0,45.8392,45.9143,45.8392,45.9143,95300.0
2012-04-05 10:50:00,67.25,67.36,67.24,67.36,114800.0,45.9143,45.9894,45.9075,45.9894,114800.0
2012-04-05 10:55:00,67.36,67.37,67.31,67.37,129000.0,45.9894,45.9963,45.9553,45.9963,129000.0
2012-04-05 11:00:00,67.37,67.38,67.31,67.33,89500.0,45.9963,46.0031,45.9553,45.969,89500.0
2012-04-05 11:05:00,67.33,67.41,67.33,67.4,88500.0,45.969,46.0236,45.969,46.0168,88500.0
2012-04-05 11:10:00,67.4,67.47,67.39,67.45,127000.0,46.0168,46.0645,46.0099,46.0509,127000.0
2012-04-05 11:15:00,67.45,67.48,67.43,67.44,119700.0,46.0509,46.0714,46.0372,46.0441,119700.0
2012-04-05 11:20:00,67.44,67.47,67.42,67.44,64400.0,46.0441,46.0645,46.0304,46.0441,64400.0
2012-04-05 11:25:00,67.43,67.47,67.42,67.46,72200.0,46.0372,46.0645,46.0304,46.0577,72200.0
2012-04-05 11:30:00,67.46,67.48,67.45,67.46,58600.0,46.0577,46.0714,46.0509,46.0577,58600.0
2012-04-05 11:35:00,67.46,67.46,67.34,67.35,95600.0,46.0577,46.0577,45.9758,45.9826,95600.0
2012-04-05 11:40:00,67.36,67.4,67.35,67.37,39900.0,45.9894,46.0168,45.9826,45.9963,39900.0
2012-04-05 11:45:00,67.38,67.38,67.32,67.36,39600.0,46.0031,46.0031,45.9621,45.9894,39600.0
2012-04-05 11:50:00,67.35,67.38,67.34,67.38,45100.0,45.9826,46.0031,45.9758,46.0031,45100.0
2012-04-05 11:55:00,67.38,67.39,67.37,67.39,42100.0,46.0031,46.0099,45.9963,46.0099,42100.0
2012-04-05 12:00:00,67.39,67.41,67.37,67.38,70800.0,46.0099,46.0236,45.9963,46.0031,70800.0
2012-04-05 12:05:00,67.38,67.39,67.34,67.34,72700.0,46.0031,46.0099,45.9758,45.9758,72700.0
2012-04-05 12:10:00,67.34,67.35,67.32,67.34,46200.0,45.9758,45.9826,45.9621,45.9758,46200.0
2012-04-05 12:15:00,67.34,67.38,67.33,67.34,62000.0,45.9758,46.0031,45.969,45.9758,62000.0
2012-04-05 12:20:00,67.34,67.37,67.33,67.35,39300.0,45.9758,45.9963,45.969,45.9826,39300.0
2012-04-05 12:25:00,67.35,67.35,67.33,67.33,28400.0,45.9826,45.9826,45.969,45.969,28400.0
2012-04-05 12:30:00,67.34,67.36,67.33,67.34,50700.0,45.9758,45.9894,45.969,45.9758,50700.0
2012-04-05 12:35:00,67.34,67.35,67.3,67.34,203800.0,45.9758,45.9826,45.9485,45.9758,203800.0
2012-04-05 12:40:00,67.35,67.35,67.33,67.34,49300.0,45.9826,45.9826,45.969,45.9758,49300.0
2012-04-05 12:45:00,67.33,67.36,67.33,67.36,43800.0,45.969,45.9894,45.969,45.9894,43800.0
2012-04-05 12:50:00,67.36,67.37,67.33,67.33,33700.0,45.9894,45.9963,45.969,45.969,33700.0
2012-04-05 12:55:00,67.34,67.34,67.32,67.32,30500.0,45.9758,45.9758,45.9621,45.9621,30500.0
2012-04-05 13:00:00,67.32,67.33,67.3,67.3,42800.0,45.9621,45.969,45.9485,45.9485,42800.0
2012-04-05 13:05:00,67.3,67.31,67.29,67.3,29800.0,45.9485,45.9553,45.9417,45.9485,29800.0
2012-04-05 13:10:00,67.3,67.31,67.3,67.3,15600.0,45.9485,45.9553,45.9485,45.9485,15600.0
2012-04-05 13:15:00,67.31,67.32,67.29,67.3,48500.0,45.9553,45.9621,45.9417,45.9485,48500.0
2012-04-05 13:20:00,67.3,67.31,67.3,67.3,48700.0,45.9485,45.9553,45.9485,45.9485,48700.0
2012-04-05 13:25:00,67.3,67.31,67.3,67.3,16100.0,45.9485,45.9553,45.9485,45.9485,16100.0
2012-04-05 13:30:00,67.3,67.31,67.29,67.3,48500.0,45.9485,45.9553,45.9417,45.9485,48500.0
2012-04-05 13:35:00,67.3,67.31,67.28,67.29,77500.0,45.9485,45.9553,45.9348,45.9417,77500.0
2012-04-05 13:40:00,67.29,67.3,67.27,67.27,30700.0,45.9417,45.9485,45.928,45.928,30700.0
2012-04-05 13:45:00,67.28,67.28,67.24,67.24,115300.0,45.9348,45.9348,45.9075,45.9075,115300.0
2012-04-05 13:50:00,67.24,67.25,67.23,67.25,50100.0,45.9075,45.9143,45.9007,45.9143,50100.0
2012-04-05 13:55:00,67.24,67.25,67.19,67.21,66500.0,45.9075,45.9143,45.8734,45.887,66500.0
2012-04-05 14:00:00,67.2,67.21,67.18,67.21,57400.0,45.8802,45.887,45.8665,45.887,57400.0
2012-04-05 14:05:00,67.2,67.2,67.16,67.17,57000.0,45.8802,45.8802,45.8529,45.8597,57000.0
2012-04-05 14:10:00,67.17,67.18,67.15,67.17,41500.0,45.8597,45.8665,45.8461,45.8597,41500.0
2012-04-05 14:15:00,67.17,67.23,67.16,67.22,56100.0,45.8597,45.9007,45.8529,45.8939,56100.0
2012-04-05 14:20:00,67.22,67.23,67.21,67.23,50200.0,45.8939,45.9007,45.887,45.9007,50200.0
2012-04-05 14:25:00,67.23,67.26,67.23,67.25,43700.0,45.9007,45.9212,45.9007,45.9143,43700.0
2012-04-05 14:30:00,67.26,67.26,67.23,67.23,49300.0,45.9212,45.9212,45.9007,45.9007,49300.0
2012-04-05 14:35:00,67.23,67.25,67.22,67.22,51100.0,45.9007,45.9143,45.8939,45.8939,51100.0
2012-04-05 14:40:00,67.22,67.24,67.2,67.21,47600.0,45.8939,45.9075,45.8802,45.887,47600.0
2012-04-05 14:45:00,67.2,67.21,67.18,67.2,52400.0,45.8802,45.887,45.8665,45.8802,52400.0
2012-04-05 14:50:00,67.2,67.26,67.17,67.26,136000.0,45.8802,45.9212,45.8597,45.9212,136000.0
2012-04-05 14:55:00,67.27,67.3,67.25,67.25,67800.0,45.928,45.9485,45.9143,45.9143,67800.0
2012-04-05 15:00:00,67.26,67.26,67.23,67.24,125900.0,45.9212,45.9212,45.9007,45.9075,125900.0
2012-04-05 15:05:00,67.24,67.26,67.18,67.22,130600.0,45.9075,45.9212,45.8665,45.8939,130600.0
2012-04-05 15:10:00,67.22,67.24,67.21,67.23,73300.0,45.8939,45.9075,45.887,45.9007,73300.0
2012-04-05 15:15:00,67.23,67.27,67.23,67.24,75000.0,45.9007,45.928,45.9007,45.9075,75000.0
2012-04-05 15:20:00,67.24,67.27,67.24,67.25,46000.0,45.9075,45.928,45.9075,45.9143,46000.0
2012-04-05 15:25:00,67.25,67.27,67.24,67.26,72700.0,45.9143,45.928,45.9075,45.9212,72700.0
2012-04-05 15:30:00,67.26,67.31,67.26,67.3,96600.0,45.9212,45.9553,45.9212,45.9485,96600.0
2012-04-05 15:35:00,67.31,67.37,67.3,67.37,80500.0,45.9553,45.9963,45.9485,45.9963,80500.0
2012-04-05 15:40:00,67.36,67.41,67.36,67.4,98300.0,45.9894,46.0236,45.9894,46.0168,98300.0
2012-04-05 15:45:00,67.41,67.42,67.34,67.36,282300.0,46.0236,46.0304,45.9758,45.9894,282300.0
2012-04-05 15:50:00,67.37,67.4,67.34,67.38,193800.0,45.9963,46.0168,45.9758,46.0031,193800.0
2012-04-05 15:55:00,67.39,67.4,67.33,67.34,442600.0,46.0099,46.0168,45.969,45.9758,442600.0
2012-04-09 09:30:00,66.72,67.0,66.71,66.99,266000.0,45.5525,45.7437,45.5457,45.7368,266000.0
2012-04-09 09:35:00,66.99,67.13,66.98,67.06,113100.0,45.7368,45.8324,45.73,45.7846,113100.0
2012-04-09 09:40:00,67.06,67.1,66.99,67.05,88400.0,45.7846,45.8119,45.7368,45.7778,88400.0
2012-04-09 09:45:00,67.05,67.08,66.95,66.99,156100.0,45.7778,45.7983,45.7095,45.7368,156100.0
2012-04-09 09:50:00,66.99,67.09,66.98,67.03,70200.0,45.7368,45.8051,45.73,45.7641,70200.0
2012-04-09 09:55:00,67.03,67.06,67.0,67.04,118300.0,45.7641,45.7846,45.7437,45.771,118300.0
2012-04-09 10:00:00,67.04,67.09,67.02,67.08,97500.0,45.771,45.8051,45.7573,45.7983,97500.0
2012-04-09 10:05:00,67.06,67.08,66.94,66.98,123600.0,45.7846,45.7983,45.7027,45.73,123600.0
2012-04-09 10:10:00,66.98,67.04,66.98,67.02,56400.0,45.73,45.771,45.73,45.7573,56400.0
2012-04-09 10:15:00,67.02,67.07,67.0,67.0,89800.0,45.7573,45.7914,45.7437,45.7437,89800.0
2012-04-09 10:20:00,67.0,67.03,66.98,67.02,77500.0,45.7437,45.7641,45.73,45.7573,77500.0
2012-04-09 10:25:00,67.03,67.06,66.98,67.03,101800.0,45.7641,45.7846,45.73,45.7641,101800.0
2012-04-09 10:30:00,67.03,67.04,66.99,67.04,68200.0,45.7641,45.771,45.7368,45.771,68200.0
2012-04-09 10:35:00,67.04,67.07,67.0,67.02,79400.0,45.771,45.7914,45.7437,45.7573,79400.0
2012-04-09 10:40:00,67.03,67.05,67.0,67.05,40300.0,45.7641,45.7778,45.7437,45.7778,40300.0
2012-04-09 10:45:00,67.05,67.07,67.0,67.02,54100.0,45.7778,45.7914,45.7437,45.7573,54100.0
2012-04-09 10:50:00,67.03,67.03,66.94,66.96,91500.0,45.7641,45.7641,45.7027,45.7163,91500.0
2012-04-09 10:55:00,66.96,66.98,66.93,66.96,50100.0,45.7163,45.73,45.6959,45.7163,50100.0
2012-04-09 11:00:00,66.97,66.99,66.92,66.93,84300.0,45.7232,45.7368,45.689,45.6959,84300.0
2012-04-09 11:05:00,66.93,66.97,66.91,66.95,82100.0,45.6959,45.7232,45.6822,45.7095,82100.0
2012-04-09 11:10:00,66.96,67.01,66.95,66.95,69400.0,45.7163,45.7505,45.7095,45.7095,69400.0
2012-04-09 11:15:00,66.96,67.04,66.94,67.03,120900.0,45.7163,45.771,45.7027,45.7641,120900.0
2012-04-09 11:20:00,67.04,67.04,66.83,66.86,704500.0,45.771,45.771,45.6276,45.6481,704500.0
2012-04-09 11:25:00,66.86,66.86,66.76,66.79,360000.0,45.6481,45.6481,45.5798,45.6003,360000.0
2012-04-09 11:30:00,66.79,66.87,66.79,66.82,68000.0,45.6003,45.6549,45.6003,45.6208,68000.0
2012-04-09 11:35:00,66.81,66.84,66.78,66.81,58900.0,45.6139,45.6344,45.5935,45.6139,58900.0
2012-04-09 11:40:00,66.82,66.87,66.81,66.85,31600.0,45.6208,45.6549,45.6139,45.6412,31600.0
2012-04-09 11:45:00,66.85,66.87,66.82,66.87,42500.0,45.6412,45.6549,45.6208,45.6549,42500.0
2012-04-09 11:50:00,66.87,66.89,66.83,66.87,64900.0,45.6549,45.6686,45.6276,45.6549,64900.0
2012-04-09 11:55:00,66.87,66.9,66.85,66.9,88300.0,45.6549,45.6754,45.6412,45.6754,88300.0
2012-04-09 12:00:00,66.89,66.92,66.85,66.87,74300.0,45.6686,45.689,45.6412,45.6549,74300.0
2012-04-09 12:05:00,66.88,66.95,66.88,66.92,50800.0,45.6617,45.7095,45.6617,45.689,50800.0
2012-04-09 12:10:00,66.92,66.96,66.91,66.92,32300.0,45.689,45.7163,45.6822,45.689,32300.0
2012-04-09 12:15:00,66.93,66.97,66.93,66.95,28700.0,45.6959,45.7232,45.6959,45.7095,28700.0
2012-04-09 12:20:00,66.95,66.97,66.95,66.97,27000.0,45.7095,45.7232,45.7095,45.7232,27000.0
2012-04-09 12:25:00,66.97,66.99,66.96,66.97,31300.0,45.7232,45.7368,45.7163,45.7232,31300.0
2012-04-09 12:30:00,66.97,66.99,66.95,66.97,55700.0,45.7232,45.7368,45.7095,45.7232,55700.0
2012-04-09 12:35:00,66.97,67.0,66.96,66.98,25200.0,45.7232,45.7437,45.7163,45.73,25200.0
2012-04-09 12:40:00,66.98,66.99,66.94,66.97,36600.0,45.73,45.7368,45.7027,45.7232,36600.0
2012-04-09 12:45:00,66.95,66.99,66.93,66.93,36800.0,45.7095,45.7368,45.6959,45.6959,36800.0
2012-04-09 12:50:00,66.93,66.94,66.87,66.9,33800.0,45.6959,45.7027,45.6549,45.6754,33800.0
2012-04-09 12:55:00,66.91,66.93,66.9,66.91,21300.0,45.6822,45.6959,45.6754,45.6822,21300.0
2012-04-09 13:00:00,66.91,66.93,66.89,66.92,19900.0,45.6822,45.6959,45.6686,45.689,19900.0
2012-04-09 13:05:00,66.92,66.93,66.9,66.92,27200.0,45.689,45.6959,45.6754,45.689,27200.0
2012-04-09 13:10:00,66.93,66.94,66.9,66.91,20100.0,45.6959,45.7027,45.6754,45.6822,20100.0
2012-04-09 13:15:00,66.91,66.92,66.87,66.89,41700.0,45.6822,45.689,45.6549,45.6686,41700.0
2012-04-09 13:20:00,66.89,66.9,66.87,66.89,30200.0,45.6686,45.6754,45.6549,45.6686,30200.0
2012-04-09 13:25:00,66.9,66.92,66.88,66.9,34200.0,45.6754,45.689,45.6617,45.6754,34200.0
2012-04-09 13:30:00,66.9,66.92,66.88,66.92,25200.0,45.6754,45.689,45.6617,45.689,25200.0
2012-04-09 13:35:00,66.93,66.94,66.91,66.92,21900.0,45.6959,45.7027,45.6822,45.689,21900.0
2012-04-09 13:40:00,66.93,66.95,66.92,66.92,30000.0,45.6959,45.7095,45.689,45.689,30000.0
2012-04-09 13:45:00,66.93,66.96,66.9,66.95,54100.0,45.6959,45.7163,45.6754,45.7095,54100.0
2012-04-09 13:50:00,66.96,66.96,66.92,66.94,41500.0,45.7163,45.7163,45.689,45.7027,41500.0
2012-04-09 13:55:00,66.94,66.99,66.93,66.98,36100.0,45.7027,45.7368,45.6959,45.73,36100.0
2012-04-09 14:00:00,66.98,66.98,66.9,66.91,50600.0,45.73,45.73,45.6754,45.6822,50600.0
2012-04-09 14:05:00,66.91,66.93,66.88,66.91,41100.0,45.6822,45.6959,45.6617,45.6822,41100.0
2012-04-09 14:10:00,66.92,66.93,66.88,66.89,51600.0,45.689,45.6959,45.6617,45.6686,51600.0
2012-04-09 14:15:00,66.9,66.92,66.87,66.91,44000.0,45.6754,45.689,45.6549,45.6822,44000.0
2012-04-09 14:20:00,66.9,66.92,66.87,66.91,45500.0,45.6754,45.689,45.6549,45.6822,45500.0
2012-04-09 14:25:00,66.91,66.92,66.89,66.92,30300.0,45.6822,45.689,45.6686,45.689,30300.0
2012-04-09 14:30:00,66.91,66.92,66.85,66.88,126000.0,45.6822,45.689,45.6412,45.6617,126000.0
2012-04-09 14:35:00,66.89,66.92,66.87,66.88,49700.0,45.6686,45.689,45.6549,45.6617,49700.0
2012-04-09 14:40:00,66.88,66.93,66.86,66.93,72700.0,45.6617,45.6959,45.6481,45.6959,72700.0
2012-04-09 14:45:00,66.93,66.96,66.91,66.95,52400.0,45.6959,45.7163,45.6822,45.7095,52400.0
2012-04-09 14:50:00,66.95,66.97,66.91,66.92,53000.0,45.7095,45.7232,45.6822,45.689,53000.0
2012-04-09 14:55:00,66.92,66.92,66.86,66.88,67600.0,45.689,45.689,45.6481,45.6617,67600.0
2012-04-09 15:00:00,66.87,66.9,66.86,66.9,84300.0,45.6549,45.6754,45.6481,45.6754,84300.0
2012-04-09 15:05:00,66.91,66.93,66.89,66.89,45100.0,45.6822,45.6959,45.6686,45.6686,45100.0
2012-04-09 15:10:00,66.89,66.9,66.85,66.87,91700.0,45.6686,45.6754,45.6412,45.6549,91700.0
2012-04-09 15:15:00,66.87,66.92,66.86,66.91,63800.0,45.6549,45.689,45.6481,45.6822,63800.0
2012-04-09 15:20:00,66.91,66.94,66.9,66.93,62600.0,45.6822,45.7027,45.6754,45.6959,62600.0
2012-04-09 15:25:00,66.93,66.96,66.89,66.89,94100.0,45.6959,45.7163,45.6686,45.6686,94100.0
2012-04-09 15:30:00,66.88,66.9,66.86,66.87,103700.0,45.6617,45.6754,45.6481,45.6549,103700.0
2012-04-09 15:35:00,66.86,66.91,66.84,66.91,100000.0,45.6481,45.6822,45.6344,45.6822,100000.0
2012-04-09 15:40:00,66.91,66.94,66.89,66.92,71100.0,45.6822,45.7027,45.6686,45.689,71100.0
2012-04-09 15:45:00,66.92,66.92,66.86,66.89,111400.0,45.689,45.689,45.6481,45.6686,111400.0
2012-04-09 15:50:00,66.89,66.92,66.88,66.92,123800.0,45.6686,45.689,45.6617,45.689,123800.0
2012-04-09 15:55:00,66.92,66.92,66.83,66.83,340200.0,45.689,45.689,45.6276,45.6276,340200.0
2012-04-10 09:30:00,66.78,66.79,66.56,66.59,313000.0,45.5935,45.6003,45.4432,45.4637,313000.0
2012-04-10 09:35:00,66.59,66.64,66.54,66.55,199900.0,45.4637,45.4979,45.4296,45.4364,199900.0
2012-04-10 09:40:00,66.54,66.61,66.51,66.57,192800.0,45.4296,45.4774,45.4091,45.4501,192800.0
2012-04-10 09:45:00,66.58,66.62,66.42,66.5,308800.0,45.4569,45.4842,45.3477,45.4023,308800.0
2012-04-10 09:50:00,66.5,66.53,66.46,66.52,160400.0,45.4023,45.4228,45.375,45.4159,160400.0
2012-04-10 09:55:00,66.51,66.55,66.47,66.51,125200.0,45.4091,45.4364,45.3818,45.4091,125200.0
2012-04-10 10:00:00,66.51,66.56,66.3,66.36,193200.0,45.4091,45.4432,45.2657,45.3067,193200.0
2012-04-10 10:05:00,66.36,66.44,66.35,66.44,170700.0,45.3067,45.3613,45.2999,45.3613,170700.0
2012-04-10 10:10:00,66.43,66.59,66.43,66.59,98200.0,45.3545,45.4637,45.3545,45.4637,98200.0
2012-04-10 10:15:00,66.58,66.65,66.58,66.62,93000.0,45.4569,45.5047,45.4569,45.4842,93000.0
2012-04-10 10:20:00,66.62,66.62,66.5,66.54,67800.0,45.4842,45.4842,45.4023,45.4296,67800.0
2012-04-10 10:25:00,66.54,66.56,66.47,66.52,61400.0,45.4296,45.4432,45.3818,45.4159,61400.0
2012-04-10 10:30:00,66.53,66.56,66.51,66.56,45900.0,45.4228,45.4432,45.4091,45.4432,45900.0
2012-04-10 10:35:00,66.56,66.57,66.54,66.55,51900.0,45.4432,45.4501,45.4296,45.4364,51900.0
2012-04-10 10:40:00,66.54,66.58,66.54,66.57,62400.0,45.4296,45.4569,45.4296,45.4501,62400.0
2012-04-10 10:45:00,66.57,66.61,66.55,66.6,51600.0,45.4501,45.4774,45.4364,45.4706,51600.0
2012-04-10 10:50:00,66.6,66.6,66.54,66.55,56900.0,45.4706,45.4706,45.4296,45.4364,56900.0
2012-04-10 10:55:00,66.55,66.58,66.5,66.53,81400.0,45.4364,45.4569,45.4023,45.4228,81400.0
2012-04-10 11:00:00,66.53,66.62,66.51,66.61,71100.0,45.4228,45.4842,45.4091,45.4774,71100.0
2012-04-10 11:05:00,66.6,66.65,66.59,66.65,57200.0,45.4706,45.5047,45.4637,45.5047,57200.0
2012-04-10 11:10:00,66.64,66.68,66.63,66.68,114600.0,45.4979,45.5252,45.491,45.5252,114600.0
2012-04-10 11:15:00,66.69,66.76,66.68,66.72,137100.0,45.532,45.5798,45.5252,45.5525,137100.0
2012-04-10 11:20:00,66.72,66.8,66.72,66.8,66100.0,45.5525,45.6071,45.5525,45.6071,66100.0
2012-04-10 11:25:00,66.79,66.87,66.79,66.82,79300.0,45.6003,45.6549,45.6003,45.6208,79300.0
2012-04-10 11:30:00,66.82,66.85,66.79,66.83,74800.0,45.6208,45.6412,45.6003,45.6276,74800.0
2012-04-10 11:35:00,66.81,66.85,66.8,66.84,70800.0,45.6139,45.6412,45.6071,45.6344,70800.0
2012-04-10 11:40:00,66.83,66.88,66.83,66.88,94500.0,45.6276,45.6617,45.6276,45.6617,94500.0
2012-04-10 11:45:00,66.88,66.9,66.85,66.85,64500.0,45.6617,45.6754,45.6412,45.6412,64500.0
2012-04-10 11:50:00,66.86,66.88,66.77,66.83,132900.0,45.6481,45.6617,45.5866,45.6276,132900.0
2012-04-10 11:55:00,66.82,66.88,66.81,66.81,61200.0,45.6208,45.6617,45.6139,45.6139,61200.0
2012-04-10 12:00:00,66.81,66.85,66.79,66.83,101800.0,45.6139,45.6412,45.6003,45.6276,101800.0
2012-04-10 12:05:00,66.82,66.83,66.77,66.8,97000.0,45.6208,45.6276,45.5866,45.6071,97000.0
2012-04-10 12:10:00,66.79,66.8,66.71,66.75,151900.0,45.6003,45.6071,45.5457,45.573,151900.0
2012-04-10 12:15:00,66.76,66.76,66.66,66.71,80300.0,45.5798,45.5798,45.5115,45.5457,80300.0
2012-04-10 12:20:00,66.71,66.75,66.64,66.65,85500.0,45.5457,45.573,45.4979,45.5047,85500.0
2012-04-10 12:25:00,66.65,66.67,66.62,66.62,98700.0,45.5047,45.5184,45.4842,45.4842,98700.0
2012-04-10 12:30:00,66.62,66.66,66.58,66.58,84400.0,45.4842,45.5115,45.4569,45.4569,84400.0
2012-04-10 12:35:00,66.58,66.58,66.54,66.54,58900.0,45.4569,45.4569,45.4296,45.4296,58900.0
2012-04-10 12:40:00,66.54,66.56,66.51,66.51,69500.0,45.4296,45.4432,45.4091,45.4091,69500.0
2012-04-10 12:45:00,66.51,66.52,66.46,66.46,49200.0,45.4091,45.4159,45.375,45.375,49200.0
2012-04-10 12:50:00,66.46,66.46,66.42,66.42,60800.0,45.375,45.375,45.3477,45.3477,60800.0
2012-04-10 12:55:00,66.42,66.43,66.4,66.41,35300.0,45.3477,45.3545,45.334,45.3408,35300.0
2012-04-10 13:00:00,66.41,66.43,66.4,66.42,72100.0,45.3408,45.3545,45.334,45.3477,72100.0
2012-04-10 13:05:00,66.42,66.45,66.42,66.42,58700.0,45.3477,45.3681,45.3477,45.3477,58700.0
2012-04-10 13:10:00,66.43,66.43,66.39,66.41,115600.0,45.3545,45.3545,45.3272,45.3408,115600.0
2012-04-10 13:15:00,66.42,66.45,66.38,66.39,158000.0,45.3477,45.3681,45.3204,45.3272,158000.0
2012-04-10 13:20:00,66.39,66.43,66.36,66.42,59600.0,45.3272,45.3545,45.3067,45.3477,59600.0
2012-04-10 13:25:00,66.42,66.49,66.42,66.49,60200.0,45.3477,45.3955,45.3477,45.3955,60200.0
2012-04-10 13:30:00,66.48,66.54,66.47,66.47,145600.0,45.3886,45.4296,45.3818,45.3818,145600.0
2012-04-10 13:35:00,66.47,66.5,66.46,66.49,46100.0,45.3818,45.4023,45.375,45.3955,46100.0
2012-04-10 13:40:00,66.49,66.54,66.45,66.52,99700.0,45.3955,45.4296,45.3681,45.4159,99700.0
2012-04-10 13:45:00,66.51,66.55,66.47,66.48,74500.0,45.4091,45.4364,45.3818,45.3886,74500.0
2012-04-10 13:50:00,66.49,66.52,66.45,66.45,71000.0,45.3955,45.4159,45.3681,45.3681,71000.0
2012-04-10 13:55:00,66.45,66.46,66.41,66.41,52200.0,45.3681,45.375,45.3408,45.3408,52200.0
2012-04-10 14:00:00,66.41,66.42,66.38,66.38,52400.0,45.3408,45.3477,45.3204,45.3204,52400.0
2012-04-10 14:05:00,66.39,66.4,66.35,66.37,50400.0,45.3272,45.334,45.2999,45.3135,50400.0
2012-04-10 14:10:00,66.37,66.42,66.35,66.35,59600.0,45.3135,45.3477,45.2999,45.2999,59600.0
2012-04-10 14:15:00,66.35,66.38,66.34,66.36,103300.0,45.2999,45.3204,45.293,45.3067,103300.0
2012-04-10 14:20:00,66.36,66.38,66.34,66.35,76500.0,45.3067,45.3204,45.293,45.2999,76500.0
2012-04-10 14:25:00,66.35,66.4,66.35,66.4,67600.0,45.2999,45.334,45.2999,45.334,67600.0
2012-04-10 14:30:00,66.4,66.46,66.36,66.38,68900.0,45.334,45.375,45.3067,45.3204,68900.0
2012-04-10 14:35:00,66.38,66.39,66.3,66.33,102100.0,45.3204,45.3272,45.2657,45.2862,102100.0
2012-04-10 14:40:00,66.32,66.43,66.32,66.43,66200.0,45.2794,45.3545,45.2794,45.3545,66200.0
2012-04-10 14:45:00,66.43,66.45,66.42,66.44,65300.0,45.3545,45.3681,45.3477,45.3613,65300.0
2012-04-10 14:50:00,66.43,66.44,66.38,66.41,47700.0,45.3545,45.3613,45.3204,45.3408,47700.0
2012-04-10 14:55:00,66.41,66.41,66.36,66.36,61800.0,45.3408,45.3408,45.3067,45.3067,61800.0
2012-04-10 15:00:00,66.37,66.38,66.33,66.38,94900.0,45.3135,45.3204,45.2862,45.3204,94900.0
2012-04-10 15:05:00,66.38,66.42,66.34,66.38,98600.0,45.3204,45.3477,45.293,45.3204,98600.0
2012-04-10 15:10:00,66.38,66.43,66.37,66.4,72900.0,45.3204,45.3545,45.3135,45.334,72900.0
2012-04-10 15:15:00,66.39,66.46,66.38,66.45,80400.0,45.3272,45.375,45.3204,45.3681,80400.0
2012-04-10 15:20:00,66.45,66.46,66.39,66.39,85600.0,45.3681,45.375,45.3272,45.3272,85600.0
2012-04-10 15:25:00,66.39,66.45,66.39,66.4,73100.0,45.3272,45.3681,45.3272,45.334,73100.0
2012-04-10 15:30:00,66.4,66.49,66.39,66.45,115900.0,45.334,45.3955,45.3272,45.3681,115900.0
2012-04-10 15:35:00,66.45,66.53,66.45,66.51,148800.0,45.3681,45.4228,45.3681,45.4091,148800.0
2012-04-10 15:40:00,66.51,66.53,66.38,66.4,164100.0,45.4091,45.4228,45.3204,45.334,164100.0
2012-04-10 15:45:00,66.4,66.47,66.35,66.46,174800.0,45.334,45.3818,45.2999,45.375,174800.0
2012-04-10 15:50:00,66.46,66.5,66.43,66.45,212300.0,45.375,45.4023,45.3545,45.3681,212300.0
2012-04-10 15:55:00,66.45,66.45,66.34,66.35,690700.0,45.3681,45.3681,45.293,45.2999,690700.0
2012-04-11 09:30:00,66.74,66.75,66.5,66.68,547600.0,45.5661,45.573,45.4023,45.5252,547600.0
2012-04-11 09:35:00,66.69,66.8,66.59,66.79,187700.0,45.532,45.6071,45.4637,45.6003,187700.0
2012-04-11 09:40:00,66.78,66.89,66.72,66.81,133400.0,45.5935,45.6686,45.5525,45.6139,133400.0
2012-04-11 09:45:00,66.8,66.92,66.78,66.78,107700.0,45.6071,45.689,45.5935,45.5935,107700.0
2012-04-11 09:50:00,66.78,66.83,66.76,66.81,116900.0,45.5935,45.6276,45.5798,45.6139,116900.0
2012-04-11 09:55:00,66.81,66.86,66.81,66.84,85200.0,45.6139,45.6481,45.6139,45.6344,85200.0
2012-04-11 10:00:00,66.84,66.89,66.78,66.86,184900.0,45.6344,45.6686,45.5935,45.6481,184900.0
2012-04-11 10:05:00,66.85,66.86,66.69,66.79,114400.0,45.6412,45.6481,45.532,45.6003,114400.0
2012-04-11 10:10:00,66.79,66.84,66.77,66.77,84200.0,45.6003,45.6344,45.5866,45.5866,84200.0
2012-04-11 10:15:00,66.78,66.87,66.77,66.86,82500.0,45.5935,45.6549,45.5866,45.6481,82500.0
2012-04-11 10:20:00,66.86,66.87,66.79,66.81,83900.0,45.6481,45.6549,45.6003,45.6139,83900.0
2012-04-11 10:25:00,66.81,66.82,66.76,66.78,95200.0,45.6139,45.6208,45.5798,45.5935,95200.0
2012-04-11 10:30:00,66.79,66.81,66.76,66.76,58900.0,45.6003,45.6139,45.5798,45.5798,58900.0
2012-04-11 10:35:00,66.76,66.78,66.72,66.76,75300.0,45.5798,45.5935,45.5525,45.5798,75300.0
2012-04-11 10:40:00,66.75,66.76,66.7,66.74,68900.0,45.573,45.5798,45.5388,45.5661,68900.0
2012-04-11 10:45:00,66.75,66.77,66.71,66.77,60100.0,45.573,45.5866,45.5457,45.5866,60100.0
2012-04-11 10:50:00,66.77,66.78,66.71,66.74,60500.0,45.5866,45.5935,45.5457,45.5661,60500.0
2012-04-11 10:55:00,66.73,66.76,66.71,66.75,44400.0,45.5593,45.5798,45.5457,45.573,44400.0
2012-04-11 11:00:00,66.75,66.76,66.7,66.73,49200.0,45.573,45.5798,45.5388,45.5593,49200.0
2012-04-11 11:05:00,66.72,66.72,66.68,66.71,53000.0,45.5525,45.5525,45.5252,45.5457,53000.0
2012-04-11 11:10:00,66.72,66.72,66.68,66.69,32300.0,45.5525,45.5525,45.5252,45.532,32300.0
2012-04-11 11:15:00,66.7,66.72,66.68,66.7,37600.0,45.5388,45.5525,45.5252,45.5388,37600.0
2012-04-11 11:20:00,66.7,66.71,66.66,66.66,40300.0,45.5388,45.5457,45.5115,45.5115,40300.0
2012-04-11 11:25:00,66.66,66.69,66.63,66.64,84000.0,45.5115,45.532,45.491,45.4979,84000.0
2012-04-11 11:30:00,66.64,66.65,66.62,66.64,56400.0,45.4979,45.5047,45.4842,45.4979,56400.0
2012-04-11 11:35:00,66.65,66.66,66.59,66.59,50800.0,45.5047,45.5115,45.4637,45.4637,50800.0
2012-04-11 11:40:00,66.59,66.59,66.51,66.52,148300.0,45.4637,45.4637,45.4091,45.4159,148300.0
2012-04-11 11:45:00,66.52,66.58,66.52,66.55,41000.0,45.4159,45.4569,45.4159,45.4364,41000.0
2012-04-11 11:50:00,66.55,66.57,66.53,66.56,32100.0,45.4364,45.4501,45.4228,45.4432,32100.0
2012-04-11 11:55:00,66.56,66.57,66.53,66.55,41100.0,45.4432,45.4501,45.4228,45.4364,41100.0
2012-04-11 12:00:00,66.55,66.59,66.54,66.57,32100.0,45.4364,45.4637,45.4296,45.4501,32100.0
2012-04-11 12:05:00,66.57,66.63,66.57,66.57,99600.0,45.4501,45.491,45.4501,45.4501,99600.0
2012-04-11 12:10:00,66.57,66.61,66.57,66.59,64700.0,45.4501,45.4774,45.4501,45.4637,64700.0
2012-04-11 12:15:00,66.6,66.62,66.54,66.56,84900.0,45.4706,45.4842,45.4296,45.4432,84900.0
2012-04-11 12:20:00,66.56,66.57,66.53,66.53,39500.0,45.4432,45.4501,45.4228,45.4228,39500.0
2012-04-11 12:25:00,66.53,66.53,66.5,66.5,46200.0,45.4228,45.4228,45.4023,45.4023,46200.0
2012-04-11 12:30:00,66.51,66.55,66.49,66.55,45100.0,45.4091,45.4364,45.3955,45.4364,45100.0
2012-04-11 12:35:00,66.55,66.58,66.54,66.55,69000.0,45.4364,45.4569,45.4296,45.4364,69000.0
2012-04-11 12:40:00,66.56,66.59,66.55,66.56,58500.0,45.4432,45.4637,45.4364,45.4432,58500.0
2012-04-11 12:45:00,66.56,66.57,66.51,66.52,24600.0,45.4432,45.4501,45.4091,45.4159,24600.0
2012-04-11 12:50:00,66.53,66.59,66.51,66.59,40400.0,45.4228,45.4637,45.4091,45.4637,40400.0
2012-04-11 12:55:00,66.58,66.64,66.58,66.62,43400.0,45.4569,45.4979,45.4569,45.4842,43400.0
2012-04-11 13:00:00,66.63,66.64,66.59,66.61,51000.0,45.491,45.4979,45.4637,45.4774,51000.0
2012-04-11 13:05:00,66.62,66.62,66.56,66.56,45100.0,45.4842,45.4842,45.4432,45.4432,45100.0
2012-04-11 13:10:00,66.56,66.57,66.47,66.48,112600.0,45.4432,45.4501,45.3818,45.3886,112600.0
2012-04-11 13:15:00,66.47,66.48,66.39,66.4,38800.0,45.3818,45.3886,45.3272,45.334,38800.0
2012-04-11 13:20:00,66.39,66.4,66.35,66.37,73500.0,45.3272,45.334,45.2999,45.3135,73500.0
2012-04-11 13:25:00,66.37,66.37,66.35,66.36,73000.0,45.3135,45.3135,45.2999,45.3067,73000.0
2012-04-11 13:30:00,66.35,66.37,66.34,66.34,62600.0,45.2999,45.3135,45.293,45.293,62600.0
2012-04-11 13:35:00,66.35,66.4,66.34,66.4,41400.0,45.2999,45.334,45.293,45.334,41400.0
2012-04-11 13:40:00,66.4,66.41,66.38,66.38,69500.0,45.334,45.3408,45.3204,45.3204,69500.0
2012-04-11 13:45:00,66.38,66.44,66.36,66.42,53100.0,45.3204,45.3613,45.3067,45.3477,53100.0
2012-04-11 13:50:00,66.43,66.49,66.41,66.45,67500.0,45.3545,45.3955,45.3408,45.3681,67500.0
2012-04-11 13:55:00,66.45,66.47,66.42,66.42,48200.0,45.3681,45.3818,45.3477,45.3477,48200.0
2012-04-11 14:00:00,66.42,66.44,66.32,66.36,132300.0,45.3477,45.3613,45.2794,45.3067,132300.0
2012-04-11 14:05:00,66.36,66.41,66.36,66.39,106200.0,45.3067,45.3408,45.3067,45.3272,106200.0
2012-04-11 14:10:00,66.4,66.42,66.37,66.4,59400.0,45.334,45.3477,45.3135,45.334,59400.0
2012-04-11 14:15:00,66.41,66.42,66.38,66.39,26700.0,45.3408,45.3477,45.3204,45.3272,26700.0
2012-04-11 14:20:00,66.4,66.43,66.38,66.39,45200.0,45.334,45.3545,45.3204,45.3272,45200.0
2012-04-11 14:25:00,66.4,66.44,66.36,66.4,77000.0,45.334,45.3613,45.3067,45.334,77000.0
2012-04-11 14:30:00,66.41,66.43,66.36,66.37,71900.0,45.3408,45.3545,45.3067,45.3135,71900.0
2012-04-11 14:35:00,66.37,66.42,66.37,66.42,65000.0,45.3135,45.3477,45.3135,45.3477,65000.0
2012-04-11 14:40:00,66.43,66.46,66.42,66.44,27200.0,45.3545,45.375,45.3477,45.3613,27200.0
2012-04-11 14:45:00,66.45,66.49,66.44,66.48,86000.0,45.3681,45.3955,45.3613,45.3886,86000.0
2012-04-11 14:50:00,66.48,66.5,66.46,66.49,59400.0,45.3886,45.4023,45.375,45.3955,59400.0
2012-04-11 14:55:00,66.5,66.54,66.48,66.48,154700.0,45.4023,45.4296,45.3886,45.3886,154700.0
2012-04-11 15:00:00,66.48,66.51,66.45,66.45,81300.0,45.3886,45.4091,45.3681,45.3681,81300.0
2012-04-11 15:05:00,66.45,66.47,66.43,66.45,52300.0,45.3681,45.3818,45.3545,45.3681,52300.0
2012-04-11 15:10:00,66.45,66.45,66.35,66.37,84600.0,45.3681,45.3681,45.2999,45.3135,84600.0
2012-04-11 15:15:00,66.37,66.39,66.35,66.37,60800.0,45.3135,45.3272,45.2999,45.3135,60800.0
2012-04-11 15:20:00,66.37,66.42,66.35,66.4,103200.0,45.3135,45.3477,45.2999,45.334,103200.0
2012-04-11 15:25:00,66.4,66.46,66.38,66.38,115400.0,45.334,45.375,45.3204,45.3204,115400.0
2012-04-11 15:30:00,66.39,66.42,66.37,66.37,88600.0,45.3272,45.3477,45.3135,45.3135,88600.0
2012-04-11 15:35:00,66.37,66.4,66.35,66.38,91600.0,45.3135,45.334,45.2999,45.3204,91600.0
2012-04-11 15:40:00,66.37,66.43,66.37,66.43,85700.0,45.3135,45.3545,45.3135,45.3545,85700.0
2012-04-11 15:45:00,66.42,66.45,66.37,66.42,163100.0,45.3477,45.3681,45.3135,45.3477,163100.0
2012-04-11 15:50:00,66.42,66.48,66.41,66.46,177700.0,45.3477,45.3886,45.3408,45.375,177700.0
2012-04-11 15:55:00,66.46,66.52,66.44,66.45,413900.0,45.375,45.4159,45.3613,45.3681,413900.0
2012-04-12 09:30:00,66.17,66.33,66.17,66.25,260200.0,45.177,45.2862,45.177,45.2316,260200.0
2012-04-12 09:35:00,66.25,66.37,66.2,66.2,129200.0,45.2316,45.3135,45.1975,45.1975,129200.0
2012-04-12 09:40:00,66.21,66.29,66.14,66.23,158100.0,45.2043,45.2589,45.1565,45.2179,158100.0
2012-04-12 09:45:00,66.23,66.29,66.15,66.17,144200.0,45.2179,45.2589,45.1633,45.177,144200.0
2012-04-12 09:50:00,66.18,66.22,66.15,66.19,67700.0,45.1838,45.2111,45.1633,45.1906,67700.0
2012-04-12 09:55:00,66.18,66.23,66.12,66.12,104800.0,45.1838,45.2179,45.1428,45.1428,104800.0
2012-04-12 10:00:00,66.12,66.14,66.03,66.04,160500.0,45.1428,45.1565,45.0814,45.0882,160500.0
2012-04-12 10:05:00,66.04,66.1,66.03,66.06,93800.0,45.0882,45.1292,45.0814,45.1019,93800.0
2012-04-12 10:10:00,66.06,66.1,66.04,66.08,72000.0,45.1019,45.1292,45.0882,45.1155,72000.0
2012-04-12 10:15:00,66.08,66.13,66.04,66.06,100200.0,45.1155,45.1497,45.0882,45.1019,100200.0
2012-04-12 10:20:00,66.05,66.08,66.03,66.05,79800.0,45.0951,45.1155,45.0814,45.0951,79800.0
2012-04-12 10:25:00,66.05,66.08,66.03,66.05,63800.0,45.0951,45.1155,45.0814,45.0951,63800.0
2012-04-12 10:30:00,66.04,66.1,66.03,66.08,121800.0,45.0882,45.1292,45.0814,45.1155,121800.0
2012-04-12 10:35:00,66.09,66.16,66.09,66.1,107500.0,45.1224,45.1702,45.1224,45.1292,107500.0
2012-04-12 10:40:00,66.09,66.14,66.08,66.11,65100.0,45.1224,45.1565,45.1155,45.136,65100.0
2012-04-12 10:45:00,66.1,66.11,66.05,66.08,132400.0,45.1292,45.136,45.0951,45.1155,132400.0
2012-04-12 10:50:00,66.09,66.11,66.06,66.06,92700.0,45.1224,45.136,45.1019,45.1019,92700.0
2012-04-12 10:55:00,66.06,66.06,66.03,66.05,111100.0,45.1019,45.1019,45.0814,45.0951,111100.0
2012-04-12 11:00:00,66.04,66.07,66.03,66.06,50700.0,45.0882,45.1087,45.0814,45.1019,50700.0
2012-04-12 11:05:00,66.06,66.09,66.03,66.03,126100.0,45.1019,45.1224,45.0814,45.0814,126100.0
2012-04-12 11:10:00,66.03,66.03,65.97,65.99,277200.0,45.0814,45.0814,45.0404,45.0541,277200.0
2012-04-12 11:15:00,65.98,66.03,65.97,66.02,171100.0,45.0473,45.0814,45.0404,45.0746,171100.0
2012-04-12 11:20:00,66.02,66.05,66.01,66.04,92900.0,45.0746,45.0951,45.0677,45.0882,92900.0
2012-04-12 11:25:00,66.03,66.04,65.99,66.0,104600.0,45.0814,45.0882,45.0541,45.0609,104600.0
2012-04-12 11:30:00,66.0,66.03,65.99,66.0,135300.0,45.0609,45.0814,45.0541,45.0609,135300.0
2012-04-12 11:35:00,66.0,66.01,65.97,65.99,55600.0,45.0609,45.0677,45.0404,45.0541,55600.0
2012-04-12 11:40:00,65.98,66.0,65.96,65.97,111400.0,45.0473,45.0609,45.0336,45.0404,111400.0
2012-04-12 11:45:00,65.98,66.02,65.95,66.0,89000.0,45.0473,45.0746,45.0268,45.0609,89000.0
2012-04-12 11:50:00,66.01,66.02,65.96,65.99,58600.0,45.0677,45.0746,45.0336,45.0541,58600.0
2012-04-12 11:55:00,65.99,66.01,65.98,66.0,19000.0,45.0541,45.0677,45.0473,45.0609,19000.0
2012-04-12 12:00:00,66.0,66.03,65.98,66.02,58300.0,45.0609,45.0814,45.0473,45.0746,58300.0
2012-04-12 12:05:00,66.01,66.03,65.98,66.01,61700.0,45.0677,45.0814,45.0473,45.0677,61700.0
2012-04-12 12:10:00,66.0,66.02,65.98,66.0,81900.0,45.0609,45.0746,45.0473,45.0609,81900.0
2012-04-12 12:15:00,65.99,66.03,65.99,66.03,64800.0,45.0541,45.0814,45.0541,45.0814,64800.0
2012-04-12 12:20:00,66.03,66.04,66.0,66.04,66200.0,45.0814,45.0882,45.0609,45.0882,66200.0
2012-04-12 12:25:00,66.04,66.04,66.01,66.01,158400.0,45.0882,45.0882,45.0677,45.0677,158400.0
2012-04-12 12:30:00,66.01,66.07,66.0,66.05,37600.0,45.0677,45.1087,45.0609,45.0951,37600.0
2012-04-12 12:35:00,66.05,66.08,66.04,66.06,19600.0,45.0951,45.1155,45.0882,45.1019,19600.0
2012-04-12 12:40:00,66.06,66.09,66.05,66.07,64500.0,45.1019,45.1224,45.0951,45.1087,64500.0
2012-04-12 12:45:00,66.07,66.1,66.06,66.09,21400.0,45.1087,45.1292,45.1019,45.1224,21400.0
2012-04-12 12:50:00,66.09,66.1,66.07,66.07,40500.0,45.1224,45.1292,45.1087,45.1087,40500.0
2012-04-12 12:55:00,66.08,66.11,66.08,66.11,68100.0,45.1155,45.136,45.1155,45.136,68100.0
2012-04-12 13:00:00,66.11,66.15,66.1,66.12,62900.0,45.136,45.1633,45.1292,45.1428,62900.0
2012-04-12 13:05:00,66.12,66.15,66.12,66.14,24400.0,45.1428,45.1633,45.1428,45.1565,24400.0
2012-04-12 13:10:00,66.14,66.17,66.13,66.16,34300.0,45.1565,45.177,45.1497,45.1702,34300.0
2012-04-12 13:15:00,66.15,66.16,66.13,66.16,37700.0,45.1633,45.1702,45.1497,45.1702,37700.0
2012-04-12 13:20:00,66.15,66.16,66.13,66.16,35500.0,45.1633,45.1702,45.1497,45.1702,35500.0
2012-04-12 13:25:00,66.15,66.17,66.15,66.16,15000.0,45.1633,45.177,45.1633,45.1702,15000.0
2012-04-12 13:30:00,66.16,66.19,66.16,66.17,25300.0,45.1702,45.1906,45.1702,45.177,25300.0
2012-04-12 13:35:00,66.17,66.18,66.16,66.17,12600.0,45.177,45.1838,45.1702,45.177,12600.0
2012-04-12 13:40:00,66.16,66.18,66.14,66.15,61600.0,45.1702,45.1838,45.1565,45.1633,61600.0
2012-04-12 13:45:00,66.15,66.16,66.14,66.15,17800.0,45.1633,45.1702,45.1565,45.1633,17800.0
2012-04-12 13:50:00,66.15,66.17,66.13,66.13,26500.0,45.1633,45.177,45.1497,45.1497,26500.0
2012-04-12 13:55:00,66.12,66.14,66.1,66.11,53200.0,45.1428,45.1565,45.1292,45.136,53200.0
2012-04-12 14:00:00,66.11,66.15,66.1,66.15,80800.0,45.136,45.1633,45.1292,45.1633,80800.0
2012-04-12 14:05:00,66.15,66.15,66.09,66.11,46700.0,45.1633,45.1633,45.1224,45.136,46700.0
2012-04-12 14:10:00,66.1,66.13,66.1,66.13,42400.0,45.1292,45.1497,45.1292,45.1497,42400.0
2012-04-12 14:15:00,66.13,66.13,66.08,66.1,41300.0,45.1497,45.1497,45.1155,45.1292,41300.0
2012-04-12 14:20:00,66.11,66.15,66.09,66.15,30500.0,45.136,45.1633,45.1224,45.1633,30500.0
2012-04-12 14:25:00,66.15,66.17,66.14,66.16,65800.0,45.1633,45.177,45.1565,45.1702,65800.0
2012-04-12 14:30:00,66.16,66.17,66.14,66.16,30300.0,45.1702,45.177,45.1565,45.1702,30300.0
2012-04-12 14:35:00,66.16,66.17,66.13,66.15,58300.0,45.1702,45.177,45.1497,45.1633,58300.0
2012-04-12 14:40:00,66.15,66.18,66.14,66.17,54500.0,45.1633,45.1838,45.1565,45.177,54500.0
2012-04-12 14:45:00,66.17,66.18,66.16,66.17,83100.0,45.177,45.1838,45.1702,45.177,83100.0
2012-04-12 14:50:00,66.16,66.18,66.14,66.18,66800.0,45.1702,45.1838,45.1565,45.1838,66800.0
2012-04-12 14:55:00,66.18,66.19,66.11,66.12,54000.0,45.1838,45.1906,45.136,45.1428,54000.0
2012-04-12 15:00:00,66.12,66.13,66.08,66.11,53300.0,45.1428,45.1497,45.1155,45.136,53300.0
2012-04-12 15:05:00,66.11,66.14,65.98,65.98,363800.0,45.136,45.1565,45.0473,45.0473,363800.0
2012-04-12 15:10:00,65.99,66.02,65.98,66.01,74300.0,45.0541,45.0746,45.0473,45.0677,74300.0
2012-04-12 15:15:00,66.0,66.06,66.0,66.04,104800.0,45.0609,45.1019,45.0609,45.0882,104800.0
2012-04-12 15:20:00,66.03,66.05,65.99,66.01,82000.0,45.0814,45.0951,45.0541,45.0677,82000.0
2012-04-12 15:25:00,66.02,66.05,66.01,66.04,60600.0,45.0746,45.0951,45.0677,45.0882,60600.0
2012-04-12 15:30:00,66.05,66.08,66.04,66.07,85200.0,45.0951,45.1155,45.0882,45.1087,85200.0
2012-04-12 15:35:00,66.08,66.1,66.07,66.09,153700.0,45.1155,45.1292,45.1087,45.1224,153700.0
2012-04-12 15:40:00,66.1,66.1,66.03,66.06,193500.0,45.1292,45.1292,45.0814,45.1019,193500.0
2012-04-12 15:45:00,66.06,66.1,66.06,66.09,121700.0,45.1019,45.1292,45.1019,45.1224,121700.0
2012-04-12 15:50:00,66.1,66.12,66.07,66.1,175800.0,45.1292,45.1428,45.1087,45.1292,175800.0
2012-04-12 15:55:00,66.1,66.13,66.07,66.12,391300.0,45.1292,45.1497,45.1087,45.1428,391300.0
2012-04-13 09:30:00,66.04,66.38,66.02,66.32,222800.0,45.0882,45.3204,45.0746,45.2794,222800.0
2012-04-13 09:35:00,66.33,66.5,66.32,66.44,152900.0,45.2862,45.4023,45.2794,45.3613,152900.0
2012-04-13 09:40:00,66.43,66.48,66.29,66.31,190300.0,45.3545,45.3886,45.2589,45.2726,190300.0
2012-04-13 09:45:00,66.32,66.32,66.03,66.05,174800.0,45.2794,45.2794,45.0814,45.0951,174800.0
2012-04-13 09:50:00,66.06,66.16,66.06,66.12,65500.0,45.1019,45.1702,45.1019,45.1428,65500.0
2012-04-13 09:55:00,66.11,66.22,66.05,66.05,133100.0,45.136,45.2111,45.0951,45.0951,133100.0
2012-04-13 10:00:00,66.05,66.16,66.04,66.13,149600.0,45.0951,45.1702,45.0882,45.1497,149600.0
2012-04-13 10:05:00,66.12,66.21,66.08,66.18,99000.0,45.1428,45.2043,45.1155,45.1838,99000.0
2012-04-13 10:10:00,66.17,66.25,66.15,66.24,113800.0,45.177,45.2316,45.1633,45.2248,113800.0
2012-04-13 10:15:00,66.24,66.25,66.07,66.07,193800.0,45.2248,45.2316,45.1087,45.1087,193800.0
2012-04-13 10:20:00,66.07,66.1,66.0,66.03,151300.0,45.1087,45.1292,45.0609,45.0814,151300.0
2012-04-13 10:25:00,66.03,66.07,65.98,66.06,157300.0,45.0814,45.1087,45.0473,45.1019,157300.0
2012-04-13 10:30:00,66.06,66.09,66.0,66.01,103800.0,45.1019,45.1224,45.0609,45.0677,103800.0
2012-04-13 10:35:00,66.02,66.03,66.0,66.02,406700.0,45.0746,45.0814,45.0609,45.0746,406700.0
2012-04-13 10:40:00,66.01,66.04,66.0,66.03,56000.0,45.0677,45.0882,45.0609,45.0814,56000.0
2012-04-13 10:45:00,66.03,66.05,65.98,66.02,76900.0,45.0814,45.0951,45.0473,45.0746,76900.0
2012-04-13 10:50:00,66.02,66.02,65.98,66.01,88800.0,45.0746,45.0746,45.0473,45.0677,88800.0
2012-04-13 10:55:00,66.02,66.02,65.99,66.01,71400.0,45.0746,45.0746,45.0541,45.0677,71400.0
2012-04-13 11:00:00,66.01,66.08,66.01,66.07,40000.0,45.0677,45.1155,45.0677,45.1087,40000.0
2012-04-13 11:05:00,66.06,66.09,66.06,66.09,59900.0,45.1019,45.1224,45.1019,45.1224,59900.0
2012-04-13 11:10:00,66.09,66.09,66.0,66.06,138800.0,45.1224,45.1224,45.0609,45.1019,138800.0
2012-04-13 11:15:00,66.06,66.08,66.04,66.04,28700.0,45.1019,45.1155,45.0882,45.0882,28700.0
2012-04-13 11:20:00,66.04,66.12,66.04,66.06,64700.0,45.0882,45.1428,45.0882,45.1019,64700.0
2012-04-13 11:25:00,66.07,66.08,66.01,66.05,57200.0,45.1087,45.1155,45.0677,45.0951,57200.0
2012-04-13 11:30:00,66.04,66.08,66.02,66.07,55800.0,45.0882,45.1155,45.0746,45.1087,55800.0
2012-04-13 11:35:00,66.08,66.11,66.04,66.1,49500.0,45.1155,45.136,45.0882,45.1292,49500.0
2012-04-13 11:40:00,66.1,66.11,66.08,66.1,56300.0,45.1292,45.136,45.1155,45.1292,56300.0
2012-04-13 11:45:00,66.1,66.13,66.09,66.13,85600.0,45.1292,45.1497,45.1224,45.1497,85600.0
2012-04-13 11:50:00,66.13,66.15,66.11,66.13,40900.0,45.1497,45.1633,45.136,45.1497,40900.0
2012-04-13 11:55:00,66.13,66.14,66.11,66.13,47100.0,45.1497,45.1565,45.136,45.1497,47100.0
2012-04-13 12:00:00,66.14,66.17,66.13,66.16,42900.0,45.1565,45.177,45.1497,45.1702,42900.0
2012-04-13 12:05:00,66.17,66.18,66.15,66.16,50400.0,45.177,45.1838,45.1633,45.1702,50400.0
2012-04-13 12:10:00,66.15,66.17,66.14,66.15,60200.0,45.1633,45.177,45.1565,45.1633,60200.0
2012-04-13 12:15:00,66.16,66.18,66.13,66.18,92100.0,45.1702,45.1838,45.1497,45.1838,92100.0
2012-04-13 12:20:00,66.18,66.18,66.14,66.15,35900.0,45.1838,45.1838,45.1565,45.1633,35900.0
2012-04-13 12:25:00,66.14,66.14,66.12,66.13,30900.0,45.1565,45.1565,45.1428,45.1497,30900.0
2012-04-13 12:30:00,66.13,66.15,66.1,66.12,117700.0,45.1497,45.1633,45.1292,45.1428,117700.0
2012-04-13 12:35:00,66.12,66.17,66.11,66.16,37100.0,45.1428,45.177,45.136,45.1702,37100.0
2012-04-13 12:40:00,66.16,66.21,66.16,66.21,28000.0,45.1702,45.2043,45.1702,45.2043,28000.0
2012-04-13 12:45:00,66.21,66.23,66.19,66.2,77700.0,45.2043,45.2179,45.1906,45.1975,77700.0
2012-04-13 12:50:00,66.2,66.27,66.2,66.24,69100.0,45.1975,45.2453,45.1975,45.2248,69100.0
2012-04-13 12:55:00,66.25,66.26,66.2,66.24,89700.0,45.2316,45.2384,45.1975,45.2248,89700.0
2012-04-13 13:00:00,66.23,66.24,66.2,66.21,68900.0,45.2179,45.2248,45.1975,45.2043,68900.0
2012-04-13 13:05:00,66.21,66.22,66.17,66.19,85000.0,45.2043,45.2111,45.177,45.1906,85000.0
2012-04-13 13:10:00,66.19,66.24,66.17,66.24,76500.0,45.1906,45.2248,45.177,45.2248,76500.0
2012-04-13 13:15:00,66.23,66.24,66.22,66.22,32900.0,45.2179,45.2248,45.2111,45.2111,32900.0
2012-04-13 13:20:00,66.22,66.25,66.21,66.24,32300.0,45.2111,45.2316,45.2043,45.2248,32300.0
2012-04-13 13:25:00,66.24,66.25,66.22,66.25,55200.0,45.2248,45.2316,45.2111,45.2316,55200.0
2012-04-13 13:30:00,66.24,66.25,66.23,66.25,26400.0,45.2248,45.2316,45.2179,45.2316,26400.0
2012-04-13 13:35:00,66.25,66.27,66.24,66.27,24100.0,45.2316,45.2453,45.2248,45.2453,24100.0
2012-04-13 13:40:00,66.27,66.28,66.24,66.27,42700.0,45.2453,45.2521,45.2248,45.2453,42700.0
2012-04-13 13:45:00,66.27,66.29,66.25,66.26,43400.0,45.2453,45.2589,45.2316,45.2384,43400.0
2012-04-13 13:50:00,66.26,66.27,66.25,66.26,17800.0,45.2384,45.2453,45.2316,45.2384,17800.0
2012-04-13 13:55:00,66.26,66.28,66.2,66.23,81300.0,45.2384,45.2521,45.1975,45.2179,81300.0
2012-04-13 14:00:00,66.23,66.23,66.12,66.13,93700.0,45.2179,45.2179,45.1428,45.1497,93700.0
2012-04-13 14:05:00,66.13,66.21,66.13,66.19,115500.0,45.1497,45.2043,45.1497,45.1906,115500.0
2012-04-13 14:10:00,66.18,66.2,66.17,66.19,26600.0,45.1838,45.1975,45.177,45.1906,26600.0
2012-04-13 14:15:00,66.19,66.2,66.15,66.2,37700.0,45.1906,45.1975,45.1633,45.1975,37700.0
2012-04-13 14:20:00,66.2,66.22,66.19,66.22,21400.0,45.1975,45.2111,45.1906,45.2111,21400.0
2012-04-13 14:25:00,66.22,66.22,66.15,66.17,55300.0,45.2111,45.2111,45.1633,45.177,55300.0
2012-04-13 14:30:00,66.18,66.19,66.15,66.16,65500.0,45.1838,45.1906,45.1633,45.1702,65500.0
2012-04-13 14:35:00,66.16,66.16,66.09,66.11,53200.0,45.1702,45.1702,45.1224,45.136,53200.0
2012-04-13 14:40:00,66.11,66.16,66.11,66.13,39000.0,45.136,45.1702,45.136,45.1497,39000.0
2012-04-13 14:45:00,66.13,66.19,66.13,66.17,41100.0,45.1497,45.1906,45.1497,45.177,41100.0
2012-04-13 14:50:00,66.18,66.18,66.12,66.12,32300.0,45.1838,45.1838,45.1428,45.1428,32300.0
2012-04-13 14:55:00,66.13,66.17,66.13,66.17,40100.0,45.1497,45.177,45.1497,45.177,40100.0
2012-04-13 15:00:00,66.17,66.18,66.15,66.16,47600.0,45.177,45.1838,45.1633,45.1702,47600.0
2012-04-13 15:05:00,66.16,66.17,66.12,66.17,67900.0,45.1702,45.177,45.1428,45.177,67900.0
2012-04-13 15:10:00,66.17,66.19,66.16,66.19,23200.0,45.177,45.1906,45.1702,45.1906,23200.0
2012-04-13 15:15:00,66.19,66.19,66.15,66.16,58500.0,45.1906,45.1906,45.1633,45.1702,58500.0
2012-04-13 15:20:00,66.16,66.19,66.15,66.18,69500.0,45.1702,45.1906,45.1633,45.1838,69500.0
2012-04-13 15:25:00,66.17,66.18,66.09,66.09,79200.0,45.177,45.1838,45.1224,45.1224,79200.0
2012-04-13 15:30:00,66.1,66.11,66.0,66.01,145800.0,45.1292,45.136,45.0609,45.0677,145800.0
2012-04-13 15:35:00,66.01,66.05,65.99,66.01,196000.0,45.0677,45.0951,45.0541,45.0677,196000.0
2012-04-13 15:40:00,66.0,66.02,65.96,65.98,160800.0,45.0609,45.0746,45.0336,45.0473,160800.0
2012-04-13 15:45:00,65.98,66.0,65.95,65.96,291100.0,45.0473,45.0609,45.0268,45.0336,291100.0
2012-04-13 15:50:00,65.96,65.98,65.9,65.9,278000.0,45.0336,45.0473,44.9926,44.9926,278000.0
2012-04-13 15:55:00,65.9,65.94,65.8,65.81,674600.0,44.9926,45.0199,44.9244,44.9312,674600.0
2012-04-16 09:30:00,66.03,66.2,65.88,66.16,247300.0,45.0814,45.1975,44.979,45.1702,247300.0
2012-04-16 09:35:00,66.18,66.35,66.17,66.29,132600.0,45.1838,45.2999,45.177,45.2589,132600.0
2012-04-16 09:40:00,66.27,66.42,66.26,66.4,102300.0,45.2453,45.3477,45.2384,45.334,102300.0
2012-04-16 09:45:00,66.4,66.5,66.36,66.45,314500.0,45.334,45.4023,45.3067,45.3681,314500.0
2012-04-16 09:50:00,66.45,66.53,66.42,66.48,226900.0,45.3681,45.4228,45.3477,45.3886,226900.0
2012-04-16 09:55:00,66.48,66.52,66.38,66.4,168200.0,45.3886,45.4159,45.3204,45.334,168200.0
2012-04-16 10:00:00,66.4,66.48,66.35,66.47,175400.0,45.334,45.3886,45.2999,45.3818,175400.0
2012-04-16 10:05:00,66.46,66.55,66.44,66.45,218700.0,45.375,45.4364,45.3613,45.3681,218700.0
2012-04-16 10:10:00,66.46,66.48,66.41,66.44,143400.0,45.375,45.3886,45.3408,45.3613,143400.0
2012-04-16 10:15:00,66.44,66.44,66.34,66.36,153500.0,45.3613,45.3613,45.293,45.3067,153500.0
2012-04-16 10:20:00,66.37,66.39,66.28,66.28,112700.0,45.3135,45.3272,45.2521,45.2521,112700.0
2012-04-16 10:25:00,66.28,66.36,66.26,66.34,141900.0,45.2521,45.3067,45.2384,45.293,141900.0
2012-04-16 10:30:00,66.34,66.38,66.3,66.36,97300.0,45.293,45.3204,45.2657,45.3067,97300.0
2012-04-16 10:35:00,66.36,66.39,66.34,66.37,88700.0,45.3067,45.3272,45.293,45.3135,88700.0
2012-04-16 10:40:00,66.36,66.41,66.35,66.4,67800.0,45.3067,45.3408,45.2999,45.334,67800.0
2012-04-16 10:45:00,66.4,66.46,66.39,66.4,164800.0,45.334,45.375,45.3272,45.334,164800.0
2012-04-16 10:50:00,66.4,66.51,66.39,66.51,103800.0,45.334,45.4091,45.3272,45.4091,103800.0
2012-04-16 10:55:00,66.51,66.58,66.5,66.55,64200.0,45.4091,45.4569,45.4023,45.4364,64200.0
2012-04-16 11:00:00,66.56,66.64,66.56,66.62,73800.0,45.4432,45.4979,45.4432,45.4842,73800.0
2012-04-16 11:05:00,66.62,66.71,66.6,66.67,137500.0,45.4842,45.5457,45.4706,45.5184,137500.0
2012-04-16 11:10:00,66.67,66.72,66.65,66.68,76800.0,45.5184,45.5525,45.5047,45.5252,76800.0
2012-04-16 11:15:00,66.67,66.73,66.67,66.72,33700.0,45.5184,45.5593,45.5184,45.5525,33700.0
2012-04-16 11:20:00,66.73,66.79,66.73,66.77,68200.0,45.5593,45.6003,45.5593,45.5866,68200.0
2012-04-16 11:25:00,66.77,66.77,66.71,66.72,89400.0,45.5866,45.5866,45.5457,45.5525,89400.0
2012-04-16 11:30:00,66.72,66.72,66.58,66.6,66300.0,45.5525,45.5525,45.4569,45.4706,66300.0
2012-04-16 11:35:00,66.59,66.6,66.56,66.59,78900.0,45.4637,45.4706,45.4432,45.4637,78900.0
2012-04-16 11:40:00,66.6,66.64,66.59,66.63,69200.0,45.4706,45.4979,45.4637,45.491,69200.0
2012-04-16 11:45:00,66.62,66.62,66.58,66.61,37800.0,45.4842,45.4842,45.4569,45.4774,37800.0
2012-04-16 11:50:00,66.59,66.63,66.58,66.59,107300.0,45.4637,45.491,45.4569,45.4637,107300.0
2012-04-16 11:55:00,66.6,66.61,66.58,66.6,44800.0,45.4706,45.4774,45.4569,45.4706,44800.0
2012-04-16 12:00:00,66.6,66.67,66.57,66.67,57200.0,45.4706,45.5184,45.4501,45.5184,57200.0
2012-04-16 12:05:00,66.67,66.68,66.59,66.67,106900.0,45.5184,45.5252,45.4637,45.5184,106900.0
2012-04-16 12:10:00,66.67,66.73,66.65,66.72,58100.0,45.5184,45.5593,45.5047,45.5525,58100.0
2012-04-16 12:15:00,66.73,66.77,66.72,66.76,49100.0,45.5593,45.5866,45.5525,45.5798,49100.0
2012-04-16 12:20:00,66.75,66.78,66.74,66.77,108900.0,45.573,45.5935,45.5661,45.5866,108900.0
2012-04-16 12:25:00,66.78,66.84,66.77,66.84,49600.0,45.5935,45.6344,45.5866,45.6344,49600.0
2012-04-16 12:30:00,66.83,66.85,66.75,66.75,115100.0,45.6276,45.6412,45.573,45.573,115100.0
2012-04-16 12:35:00,66.75,66.76,66.72,66.76,108700.0,45.573,45.5798,45.5525,45.5798,108700.0
2012-04-16 12:40:00,66.75,66.77,66.75,66.77,33700.0,45.573,45.5866,45.573,45.5866,33700.0
2012-04-16 12:45:00,66.76,66.77,66.74,66.76,37200.0,45.5798,45.5866,45.5661,45.5798,37200.0
2012-04-16 12:50:00,66.77,66.79,66.75,66.76,45200.0,45.5866,45.6003,45.573,45.5798,45200.0
2012-04-16 12:55:00,66.76,66.83,66.75,66.83,96100.0,45.5798,45.6276,45.573,45.6276,96100.0
2012-04-16 13:00:00,66.83,66.83,66.78,66.78,60200.0,45.6276,45.6276,45.5935,45.5935,60200.0
2012-04-16 13:05:00,66.78,66.78,66.75,66.78,37100.0,45.5935,45.5935,45.573,45.5935,37100.0
2012-04-16 13:10:00,66.78,66.78,66.74,66.75,53600.0,45.5935,45.5935,45.5661,45.573,53600.0
2012-04-16 13:15:00,66.75,66.81,66.75,66.8,46900.0,45.573,45.6139,45.573,45.6071,46900.0
2012-04-16 13:20:00,66.8,66.82,66.75,66.77,40700.0,45.6071,45.6208,45.573,45.5866,40700.0
2012-04-16 13:25:00,66.77,66.8,66.76,66.78,64400.0,45.5866,45.6071,45.5798,45.5935,64400.0
2012-04-16 13:30:00,66.79,66.88,66.78,66.88,123300.0,45.6003,45.6617,45.5935,45.6617,123300.0
2012-04-16 13:35:00,66.88,66.96,66.87,66.91,128000.0,45.6617,45.7163,45.6549,45.6822,128000.0
2012-04-16 13:40:00,66.91,66.96,66.9,66.95,80500.0,45.6822,45.7163,45.6754,45.7095,80500.0
2012-04-16 13:45:00,66.96,66.98,66.9,66.91,90500.0,45.7163,45.73,45.6754,45.6822,90500.0
2012-04-16 13:50:00,66.91,66.95,66.9,66.93,162600.0,45.6822,45.7095,45.6754,45.6959,162600.0
2012-04-16 13:55:00,66.94,67.0,66.93,66.96,80400.0,45.7027,45.7437,45.6959,45.7163,80400.0
2012-04-16 14:00:00,66.96,67.04,66.96,67.01,177600.0,45.7163,45.771,45.7163,45.7505,177600.0
2012-04-16 14:05:00,67.01,67.02,66.97,67.02,99100.0,45.7505,45.7573,45.7232,45.7573,99100.0
2012-04-16 14:10:00,67.01,67.06,67.0,67.05,131100.0,45.7505,45.7846,45.7437,45.7778,131100.0
2012-04-16 14:15:00,67.06,67.06,67.04,67.05,30600.0,45.7846,45.7846,45.771,45.7778,30600.0
2012-04-16 14:20:00,67.05,67.1,67.04,67.05,113100.0,45.7778,45.8119,45.771,45.7778,113100.0
2012-04-16 14:25:00,67.05,67.06,66.95,66.98,72700.0,45.7778,45.7846,45.7095,45.73,72700.0
2012-04-16 14:30:00,66.97,67.04,66.96,67.02,125300.0,45.7232,45.771,45.7163,45.7573,125300.0
2012-04-16 14:35:00,67.01,67.07,67.01,67.03,90000.0,45.7505,45.7914,45.7505,45.7641,90000.0
2012-04-16 14:40:00,67.03,67.03,66.98,67.01,46700.0,45.7641,45.7641,45.73,45.7505,46700.0
2012-04-16 14:45:00,67.01,67.02,66.96,66.99,69500.0,45.7505,45.7573,45.7163,45.7368,69500.0
2012-04-16 14:50:00,66.98,67.01,66.94,66.94,69300.0,45.73,45.7505,45.7027,45.7027,69300.0
2012-04-16 14:55:00,66.94,66.95,66.92,66.93,44200.0,45.7027,45.7095,45.689,45.6959,44200.0
2012-04-16 15:00:00,66.93,66.96,66.9,66.93,141000.0,45.6959,45.7163,45.6754,45.6959,141000.0
2012-04-16 15:05:00,66.92,66.96,66.92,66.96,45300.0,45.689,45.7163,45.689,45.7163,45300.0
2012-04-16 15:10:00,66.95,66.98,66.92,66.94,138900.0,45.7095,45.73,45.689,45.7027,138900.0
2012-04-16 15:15:00,66.94,66.97,66.9,66.93,101300.0,45.7027,45.7232,45.6754,45.6959,101300.0
2012-04-16 15:20:00,66.94,66.94,66.92,66.92,64200.0,45.7027,45.7027,45.689,45.689,64200.0
2012-04-16 15:25:00,66.92,66.95,66.9,66.95,64500.0,45.689,45.7095,45.6754,45.7095,64500.0
2012-04-16 15:30:00,66.95,66.97,66.89,66.91,159600.0,45.7095,45.7232,45.6686,45.6822,159600.0
2012-04-16 15:35:00,66.91,66.94,66.89,66.92,119000.0,45.6822,45.7027,45.6686,45.689,119000.0
2012-04-16 15:40:00,66.92,67.0,66.92,66.98,108000.0,45.689,45.7437,45.689,45.73,108000.0
2012-04-16 15:45:00,66.98,67.0,66.84,66.86,191600.0,45.73,45.7437,45.6344,45.6481,191600.0
2012-04-16 15:50:00,66.86,66.86,66.81,66.81,177100.0,45.6481,45.6481,45.6139,45.6139,177100.0
2012-04-16 15:55:00,66.81,66.88,66.71,66.79,653800.0,45.6139,45.6617,45.5457,45.6003,653800.0
2012-04-17 09:30:00,66.91,66.99,66.83,66.91,273100.0,45.6822,45.7368,45.6276,45.6822,273100.0
2012-04-17 09:35:00,66.91,67.03,66.91,67.0,192600.0,45.6822,45.7641,45.6822,45.7437,192600.0
2012-04-17 09:40:00,66.99,67.16,66.98,67.12,190800.0,45.7368,45.8529,45.73,45.8256,190800.0
2012-04-17 09:45:00,67.12,67.14,67.02,67.02,104800.0,45.8256,45.8392,45.7573,45.7573,104800.0
2012-04-17 09:50:00,67.02,67.07,66.99,67.04,126300.0,45.7573,45.7914,45.7368,45.771,126300.0
2012-04-17 09:55:00,67.05,67.06,67.01,67.03,102000.0,45.7778,45.7846,45.7505,45.7641,102000.0
2012-04-17 10:00:00,67.04,67.04,66.92,66.92,143500.0,45.771,45.771,45.689,45.689,143500.0
2012-04-17 10:05:00,66.92,67.0,66.92,66.97,87400.0,45.689,45.7437,45.689,45.7232,87400.0
2012-04-17 10:10:00,66.97,66.97,66.91,66.92,80700.0,45.7232,45.7232,45.6822,45.689,80700.0
2012-04-17 10:15:00,66.92,66.98,66.87,66.98,170200.0,45.689,45.73,45.6549,45.73,170200.0
2012-04-17 10:20:00,66.98,67.05,66.98,67.04,101100.0,45.73,45.7778,45.73,45.771,101100.0
2012-04-17 10:25:00,67.04,67.05,66.99,67.03,63500.0,45.771,45.7778,45.7368,45.7641,63500.0
2012-04-17 10:30:00,67.03,67.1,66.99,67.0,108200.0,45.7641,45.8119,45.7368,45.7437,108200.0
2012-04-17 10:35:00,67.0,67.05,67.0,67.02,72800.0,45.7437,45.7778,45.7437,45.7573,72800.0
2012-04-17 10:40:00,67.02,67.02,66.94,66.99,137700.0,45.7573,45.7573,45.7027,45.7368,137700.0
2012-04-17 10:45:00,66.99,67.04,66.98,67.02,100100.0,45.7368,45.771,45.73,45.7573,100100.0
2012-04-17 10:50:00,67.02,67.05,67.0,67.04,82600.0,45.7573,45.7778,45.7437,45.771,82600.0
2012-04-17 10:55:00,67.03,67.11,67.03,67.1,53200.0,45.7641,45.8188,45.7641,45.8119,53200.0
2012-04-17 11:00:00,67.1,67.15,67.09,67.1,156700.0,45.8119,45.8461,45.8051,45.8119,156700.0
2012-04-17 11:05:00,67.1,67.11,67.03,67.05,90200.0,45.8119,45.8188,45.7641,45.7778,90200.0
2012-04-17 11:10:00,67.04,67.07,67.03,67.06,76100.0,45.771,45.7914,45.7641,45.7846,76100.0
2012-04-17 11:15:00,67.06,67.08,67.03,67.07,46000.0,45.7846,45.7983,45.7641,45.7914,46000.0
2012-04-17 11:20:00,67.07,67.1,67.06,67.09,125300.0,45.7914,45.8119,45.7846,45.8051,125300.0
2012-04-17 11:25:00,67.08,67.09,67.07,67.08,85500.0,45.7983,45.8051,45.7914,45.7983,85500.0
2012-04-17 11:30:00,67.09,67.11,67.08,67.09,70500.0,45.8051,45.8188,45.7983,45.8051,70500.0
2012-04-17 11:35:00,67.09,67.1,67.07,67.07,43900.0,45.8051,45.8119,45.7914,45.7914,43900.0
2012-04-17 11:40:00,67.08,67.1,67.07,67.1,24700.0,45.7983,45.8119,45.7914,45.8119,24700.0
2012-04-17 11:45:00,67.1,67.1,67.03,67.05,69200.0,45.8119,45.8119,45.7641,45.7778,69200.0
2012-04-17 11:50:00,67.05,67.06,67.04,67.05,24900.0,45.7778,45.7846,45.771,45.7778,24900.0
2012-04-17 11:55:00,67.05,67.08,67.03,67.08,78000.0,45.7778,45.7983,45.7641,45.7983,78000.0
2012-04-17 12:00:00,67.08,67.13,67.07,67.11,119400.0,45.7983,45.8324,45.7914,45.8188,119400.0
2012-04-17 12:05:00,67.1,67.15,67.1,67.12,105600.0,45.8119,45.8461,45.8119,45.8256,105600.0
2012-04-17 12:10:00,67.12,67.16,67.1,67.11,81200.0,45.8256,45.8529,45.8119,45.8188,81200.0
2012-04-17 12:15:00,67.11,67.13,67.11,67.13,50300.0,45.8188,45.8324,45.8188,45.8324,50300.0
2012-04-17 12:20:00,67.12,67.19,67.12,67.19,53900.0,45.8256,45.8734,45.8256,45.8734,53900.0
2012-04-17 12:25:00,67.19,67.19,67.15,67.16,48600.0,45.8734,45.8734,45.8461,45.8529,48600.0
2012-04-17 12:30:00,67.16,67.2,67.13,67.18,133200.0,45.8529,45.8802,45.8324,45.8665,133200.0
2012-04-17 12:35:00,67.18,67.19,67.17,67.19,28700.0,45.8665,45.8734,45.8597,45.8734,28700.0
2012-04-17 12:40:00,67.17,67.2,67.15,67.19,54200.0,45.8597,45.8802,45.8461,45.8734,54200.0
2012-04-17 12:45:00,67.2,67.2,67.17,67.18,56700.0,45.8802,45.8802,45.8597,45.8665,56700.0
2012-04-17 12:50:00,67.18,67.19,67.14,67.16,84900.0,45.8665,45.8734,45.8392,45.8529,84900.0
2012-04-17 12:55:00,67.15,67.16,67.14,67.16,43000.0,45.8461,45.8529,45.8392,45.8529,43000.0
2012-04-17 13:00:00,67.15,67.16,67.13,67.15,67600.0,45.8461,45.8529,45.8324,45.8461,67600.0
2012-04-17 13:05:00,67.16,67.16,67.13,67.14,19700.0,45.8529,45.8529,45.8324,45.8392,19700.0
2012-04-17 13:10:00,67.13,67.15,67.13,67.13,45000.0,45.8324,45.8461,45.8324,45.8324,45000.0
2012-04-17 13:15:00,67.13,67.16,67.09,67.09,83200.0,45.8324,45.8529,45.8051,45.8051,83200.0
2012-04-17 13:20:00,67.09,67.11,67.08,67.1,32100.0,45.8051,45.8188,45.7983,45.8119,32100.0
2012-04-17 13:25:00,67.1,67.1,67.09,67.09,19500.0,45.8119,45.8119,45.8051,45.8051,19500.0
2012-04-17 13:30:00,67.09,67.12,67.08,67.09,61200.0,45.8051,45.8256,45.7983,45.8051,61200.0
2012-04-17 13:35:00,67.09,67.15,67.09,67.15,33400.0,45.8051,45.8461,45.8051,45.8461,33400.0
2012-04-17 13:40:00,67.14,67.17,67.14,67.15,42600.0,45.8392,45.8597,45.8392,45.8461,42600.0
2012-04-17 13:45:00,67.16,67.17,67.14,67.15,38300.0,45.8529,45.8597,45.8392,45.8461,38300.0
2012-04-17 13:50:00,67.15,67.17,67.13,67.15,56100.0,45.8461,45.8597,45.8324,45.8461,56100.0
2012-04-17 13:55:00,67.14,67.15,67.13,67.13,47500.0,45.8392,45.8461,45.8324,45.8324,47500.0
2012-04-17 14:00:00,67.14,67.14,67.09,67.13,150400.0,45.8392,45.8392,45.8051,45.8324,150400.0
2012-04-17 14:05:00,67.12,67.14,67.12,67.12,38800.0,45.8256,45.8392,45.8256,45.8256,38800.0
2012-04-17 14:10:00,67.12,67.13,67.08,67.1,66800.0,45.8256,45.8324,45.7983,45.8119,66800.0
2012-04-17 14:15:00,67.1,67.11,67.08,67.09,62100.0,45.8119,45.8188,45.7983,45.8051,62100.0
2012-04-17 14:20:00,67.1,67.12,67.09,67.12,74300.0,45.8119,45.8256,45.8051,45.8256,74300.0
2012-04-17 14:25:00,67.11,67.14,67.1,67.12,75200.0,45.8188,45.8392,45.8119,45.8256,75200.0
2012-04-17 14:30:00,67.13,67.15,67.12,67.14,36800.0,45.8324,45.8461,45.8256,45.8392,36800.0
2012-04-17 14:35:00,67.15,67.16,67.14,67.14,44900.0,45.8461,45.8529,45.8392,45.8392,44900.0
2012-04-17 14:40:00,67.14,67.15,67.1,67.11,43800.0,45.8392,45.8461,45.8119,45.8188,43800.0
2012-04-17 14:45:00,67.1,67.16,67.1,67.14,94000.0,45.8119,45.8529,45.8119,45.8392,94000.0
2012-04-17 14:50:00,67.14,67.17,67.13,67.16,82000.0,45.8392,45.8597,45.8324,45.8529,82000.0
2012-04-17 14:55:00,67.17,67.18,67.16,67.16,51900.0,45.8597,45.8665,45.8529,45.8529,51900.0
2012-04-17 15:00:00,67.15,67.16,67.12,67.13,113900.0,45.8461,45.8529,45.8256,45.8324,113900.0
2012-04-17 15:05:00,67.12,67.13,67.05,67.06,165600.0,45.8256,45.8324,45.7778,45.7846,165600.0
2012-04-17 15:10:00,67.06,67.06,66.99,67.02,162400.0,45.7846,45.7846,45.7368,45.7573,162400.0
2012-04-17 15:15:00,67.03,67.04,67.02,67.03,114300.0,45.7641,45.771,45.7573,45.7641,114300.0
2012-04-17 15:20:00,67.03,67.06,67.02,67.06,169200.0,45.7641,45.7846,45.7573,45.7846,169200.0
2012-04-17 15:25:00,67.06,67.1,67.05,67.1,100900.0,45.7846,45.8119,45.7778,45.8119,100900.0
2012-04-17 15:30:00,67.1,67.11,67.08,67.09,148500.0,45.8119,45.8188,45.7983,45.8051,148500.0
2012-04-17 15:35:00,67.09,67.12,67.06,67.06,133500.0,45.8051,45.8256,45.7846,45.7846,133500.0
2012-04-17 15:40:00,67.06,67.06,67.02,67.03,159900.0,45.7846,45.7846,45.7573,45.7641,159900.0
2012-04-17 15:45:00,67.03,67.07,67.0,67.03,281000.0,45.7641,45.7914,45.7437,45.7641,281000.0
2012-04-17 15:50:00,67.02,67.06,67.01,67.01,239300.0,45.7573,45.7846,45.7505,45.7505,239300.0
2012-04-17 15:55:00,67.02,67.05,67.0,67.02,611600.0,45.7573,45.7778,45.7437,45.7573,611600.0
2012-04-18 09:30:00,66.93,67.0,66.82,66.99,263000.0,45.6959,45.7437,45.6208,45.7368,263000.0
2012-04-18 09:35:00,67.0,67.0,66.8,66.82,86200.0,45.7437,45.7437,45.6071,45.6208,86200.0
2012-04-18 09:40:00,66.82,66.91,66.8,66.91,61100.0,45.6208,45.6822,45.6071,45.6822,61100.0
2012-04-18 09:45:00,66.91,66.95,66.86,66.93,73200.0,45.6822,45.7095,45.6481,45.6959,73200.0
2012-04-18 09:50:00,66.94,66.96,66.88,66.94,124500.0,45.7027,45.7163,45.6617,45.7027,124500.0
2012-04-18 09:55:00,66.94,67.0,66.9,66.95,43000.0,45.7027,45.7437,45.6754,45.7095,43000.0
2012-04-18 10:00:00,66.95,67.02,66.94,67.02,49800.0,45.7095,45.7573,45.7027,45.7573,49800.0
2012-04-18 10:05:00,67.02,67.14,67.01,67.11,90100.0,45.7573,45.8392,45.7505,45.8188,90100.0
2012-04-18 10:10:00,67.11,67.14,67.08,67.14,110400.0,45.8188,45.8392,45.7983,45.8392,110400.0
2012-04-18 10:15:00,67.15,67.2,67.14,67.14,51000.0,45.8461,45.8802,45.8392,45.8392,51000.0
2012-04-18 10:20:00,67.14,67.14,67.06,67.1,68900.0,45.8392,45.8392,45.7846,45.8119,68900.0
2012-04-18 10:25:00,67.09,67.14,67.08,67.14,86300.0,45.8051,45.8392,45.7983,45.8392,86300.0
2012-04-18 10:30:00,67.13,67.17,67.1,67.12,74600.0,45.8324,45.8597,45.8119,45.8256,74600.0
2012-04-18 10:35:00,67.12,67.18,67.12,67.17,71100.0,45.8256,45.8665,45.8256,45.8597,71100.0
2012-04-18 10:40:00,67.16,67.19,67.13,67.19,68600.0,45.8529,45.8734,45.8324,45.8734,68600.0
2012-04-18 10:45:00,67.19,67.2,67.17,67.2,47800.0,45.8734,45.8802,45.8597,45.8802,47800.0
2012-04-18 10:50:00,67.2,67.2,67.17,67.19,34800.0,45.8802,45.8802,45.8597,45.8734,34800.0
2012-04-18 10:55:00,67.19,67.19,67.11,67.16,50500.0,45.8734,45.8734,45.8188,45.8529,50500.0
2012-04-18 11:00:00,67.15,67.16,67.12,67.12,51100.0,45.8461,45.8529,45.8256,45.8256,51100.0
2012-04-18 11:05:00,67.13,67.13,67.05,67.07,105600.0,45.8324,45.8324,45.7778,45.7914,105600.0
2012-04-18 11:10:00,67.06,67.06,66.98,67.01,76800.0,45.7846,45.7846,45.73,45.7505,76800.0
2012-04-18 11:15:00,67.0,67.02,66.93,66.95,79300.0,45.7437,45.7573,45.6959,45.7095,79300.0
2012-04-18 11:20:00,66.95,66.97,66.91,66.97,98800.0,45.7095,45.7232,45.6822,45.7232,98800.0
2012-04-18 11:25:00,66.97,67.04,66.97,67.02,107400.0,45.7232,45.771,45.7232,45.7573,107400.0
2012-04-18 11:30:00,67.02,67.06,67.01,67.05,51500.0,45.7573,45.7846,45.7505,45.7778,51500.0
2012-04-18 11:35:00,67.05,67.06,67.02,67.05,33700.0,45.7778,45.7846,45.7573,45.7778,33700.0
2012-04-18 11:40:00,67.05,67.07,67.0,67.01,29200.0,45.7778,45.7914,45.7437,45.7505,29200.0
2012-04-18 11:45:00,67.0,67.07,67.0,67.07,54000.0,45.7437,45.7914,45.7437,45.7914,54000.0
2012-04-18 11:50:00,67.07,67.12,67.03,67.12,36400.0,45.7914,45.8256,45.7641,45.8256,36400.0
2012-04-18 11:55:00,67.13,67.18,67.12,67.14,90200.0,45.8324,45.8665,45.8256,45.8392,90200.0
2012-04-18 12:00:00,67.14,67.15,67.12,67.13,37100.0,45.8392,45.8461,45.8256,45.8324,37100.0
2012-04-18 12:05:00,67.14,67.15,67.13,67.15,36900.0,45.8392,45.8461,45.8324,45.8461,36900.0
2012-04-18 12:10:00,67.15,67.15,67.06,67.14,134200.0,45.8461,45.8461,45.7846,45.8392,134200.0
2012-04-18 12:15:00,67.14,67.14,67.08,67.08,25800.0,45.8392,45.8392,45.7983,45.7983,25800.0
2012-04-18 12:20:00,67.09,67.09,67.06,67.08,38700.0,45.8051,45.8051,45.7846,45.7983,38700.0
2012-04-18 12:25:00,67.08,67.08,67.05,67.05,17900.0,45.7983,45.7983,45.7778,45.7778,17900.0
2012-04-18 12:30:00,67.06,67.06,67.0,67.02,35700.0,45.7846,45.7846,45.7437,45.7573,35700.0
2012-04-18 12:35:00,67.02,67.07,67.02,67.06,33200.0,45.7573,45.7914,45.7573,45.7846,33200.0
2012-04-18 12:40:00,67.06,67.1,67.06,67.08,33100.0,45.7846,45.8119,45.7846,45.7983,33100.0
2012-04-18 12:45:00,67.09,67.1,67.05,67.06,33400.0,45.8051,45.8119,45.7778,45.7846,33400.0
2012-04-18 12:50:00,67.05,67.06,67.02,67.03,23900.0,45.7778,45.7846,45.7573,45.7641,23900.0
2012-04-18 12:55:00,67.02,67.03,67.0,67.03,11600.0,45.7573,45.7641,45.7437,45.7641,11600.0
2012-04-18 13:00:00,67.02,67.04,67.01,67.03,24500.0,45.7573,45.771,45.7505,45.7641,24500.0
2012-04-18 13:05:00,67.03,67.05,67.02,67.03,24300.0,45.7641,45.7778,45.7573,45.7641,24300.0
2012-04-18 13:10:00,67.03,67.03,66.98,66.98,18600.0,45.7641,45.7641,45.73,45.73,18600.0
2012-04-18 13:15:00,66.98,66.99,66.94,66.97,50200.0,45.73,45.7368,45.7027,45.7232,50200.0
2012-04-18 13:20:00,66.97,67.0,66.96,67.0,40900.0,45.7232,45.7437,45.7163,45.7437,40900.0
2012-04-18 13:25:00,67.0,67.01,66.96,66.96,42600.0,45.7437,45.7505,45.7163,45.7163,42600.0
2012-04-18 13:30:00,66.96,66.96,66.92,66.93,60800.0,45.7163,45.7163,45.689,45.6959,60800.0
2012-04-18 13:35:00,66.93,66.96,66.93,66.94,32400.0,45.6959,45.7163,45.6959,45.7027,32400.0
2012-04-18 13:40:00,66.95,66.99,66.94,66.99,46000.0,45.7095,45.7368,45.7027,45.7368,46000.0
2012-04-18 13:45:00,66.98,66.99,66.95,66.96,127900.0,45.73,45.7368,45.7095,45.7163,127900.0
2012-04-18 13:50:00,66.95,66.96,66.93,66.93,65900.0,45.7095,45.7163,45.6959,45.6959,65900.0
2012-04-18 13:55:00,66.94,66.94,66.86,66.88,101600.0,45.7027,45.7027,45.6481,45.6617,101600.0
2012-04-18 14:00:00,66.88,66.89,66.83,66.85,126000.0,45.6617,45.6686,45.6276,45.6412,126000.0
2012-04-18 14:05:00,66.84,66.86,66.84,66.84,74700.0,45.6344,45.6481,45.6344,45.6344,74700.0
2012-04-18 14:10:00,66.85,66.87,66.8,66.87,76300.0,45.6412,45.6549,45.6071,45.6549,76300.0
2012-04-18 14:15:00,66.87,66.91,66.86,66.91,55800.0,45.6549,45.6822,45.6481,45.6822,55800.0
2012-04-18 14:20:00,66.91,66.95,66.89,66.95,65400.0,45.6822,45.7095,45.6686,45.7095,65400.0
2012-04-18 14:25:00,66.95,66.97,66.91,66.93,48000.0,45.7095,45.7232,45.6822,45.6959,48000.0
2012-04-18 14:30:00,66.91,66.95,66.91,66.95,36400.0,45.6822,45.7095,45.6822,45.7095,36400.0
2012-04-18 14:35:00,66.95,66.96,66.89,66.89,53800.0,45.7095,45.7163,45.6686,45.6686,53800.0
2012-04-18 14:40:00,66.89,66.93,66.88,66.93,61200.0,45.6686,45.6959,45.6617,45.6959,61200.0
2012-04-18 14:45:00,66.93,66.94,66.89,66.92,58600.0,45.6959,45.7027,45.6686,45.689,58600.0
2012-04-18 14:50:00,66.91,66.95,66.91,66.94,28500.0,45.6822,45.7095,45.6822,45.7027,28500.0
2012-04-18 14:55:00,66.94,66.95,66.9,66.91,50900.0,45.7027,45.7095,45.6754,45.6822,50900.0
2012-04-18 15:00:00,66.92,66.96,66.92,66.94,74900.0,45.689,45.7163,45.689,45.7027,74900.0
2012-04-18 15:05:00,66.94,66.96,66.89,66.89,93400.0,45.7027,45.7163,45.6686,45.6686,93400.0
2012-04-18 15:10:00,66.89,66.91,66.86,66.9,59600.0,45.6686,45.6822,45.6481,45.6754,59600.0
2012-04-18 15:15:00,66.91,66.92,66.84,66.85,115900.0,45.6822,45.689,45.6344,45.6412,115900.0
2012-04-18 15:20:00,66.85,66.91,66.85,66.9,51500.0,45.6412,45.6822,45.6412,45.6754,51500.0
2012-04-18 15:25:00,66.89,66.9,66.82,66.87,128000.0,45.6686,45.6754,45.6208,45.6549,128000.0
2012-04-18 15:30:00,66.87,66.89,66.83,66.85,88500.0,45.6549,45.6686,45.6276,45.6412,88500.0
2012-04-18 15:35:00,66.84,66.87,66.84,66.86,76900.0,45.6344,45.6549,45.6344,45.6481,76900.0
2012-04-18 15:40:00,66.86,66.87,66.82,66.86,98600.0,45.6481,45.6549,45.6208,45.6481,98600.0
2012-04-18 15:45:00,66.87,66.88,66.83,66.85,175600.0,45.6549,45.6617,45.6276,45.6412,175600.0
2012-04-18 15:50:00,66.84,66.85,66.75,66.8,242200.0,45.6344,45.6412,45.573,45.6071,242200.0
2012-04-18 15:55:00,66.79,66.8,66.73,66.77,354800.0,45.6003,45.6071,45.5593,45.5866,354800.0
2012-04-19 09:30:00,66.88,66.89,66.6,66.67,155400.0,45.6617,45.6686,45.4706,45.5184,155400.0
2012-04-19 09:35:00,66.67,66.68,66.49,66.52,139900.0,45.5184,45.5252,45.3955,45.4159,139900.0
2012-04-19 09:40:00,66.52,66.55,66.43,66.55,150000.0,45.4159,45.4364,45.3545,45.4364,150000.0
2012-04-19 09:45:00,66.55,66.57,66.48,66.53,113400.0,45.4364,45.4501,45.3886,45.4228,113400.0
2012-04-19 09:50:00,66.53,66.54,66.43,66.45,112000.0,45.4228,45.4296,45.3545,45.3681,112000.0
2012-04-19 09:55:00,66.45,66.49,66.41,66.46,107900.0,45.3681,45.3955,45.3408,45.375,107900.0
2012-04-19 10:00:00,66.45,66.49,66.37,66.38,152100.0,45.3681,45.3955,45.3135,45.3204,152100.0
2012-04-19 10:05:00,66.4,66.41,66.3,66.31,76900.0,45.334,45.3408,45.2657,45.2726,76900.0
2012-04-19 10:10:00,66.31,66.36,66.26,66.27,112400.0,45.2726,45.3067,45.2384,45.2453,112400.0
2012-04-19 10:15:00,66.27,66.42,66.24,66.41,110100.0,45.2453,45.3477,45.2248,45.3408,110100.0
2012-04-19 10:20:00,66.42,66.45,66.3,66.31,110300.0,45.3477,45.3681,45.2657,45.2726,110300.0
2012-04-19 10:25:00,66.31,66.32,66.23,66.25,100200.0,45.2726,45.2794,45.2179,45.2316,100200.0
2012-04-19 10:30:00,66.26,66.35,66.25,66.34,94800.0,45.2384,45.2999,45.2316,45.293,94800.0
2012-04-19 10:35:00,66.33,66.52,66.33,66.51,242200.0,45.2862,45.4159,45.2862,45.4091,242200.0
2012-04-19 10:40:00,66.52,66.66,66.52,66.62,111800.0,45.4159,45.5115,45.4159,45.4842,111800.0
2012-04-19 10:45:00,66.62,66.73,66.61,66.73,104000.0,45.4842,45.5593,45.4774,45.5593,104000.0
2012-04-19 10:50:00,66.71,66.78,66.69,66.76,118400.0,45.5457,45.5935,45.532,45.5798,118400.0
2012-04-19 10:55:00,66.76,66.78,66.73,66.75,60500.0,45.5798,45.5935,45.5593,45.573,60500.0
2012-04-19 11:00:00,66.74,66.78,66.73,66.78,60300.0,45.5661,45.5935,45.5593,45.5935,60300.0
2012-04-19 11:05:00,66.78,66.84,66.76,66.84,84100.0,45.5935,45.6344,45.5798,45.6344,84100.0
2012-04-19 11:10:00,66.83,66.85,66.81,66.85,34500.0,45.6276,45.6412,45.6139,45.6412,34500.0
2012-04-19 11:15:00,66.85,66.9,66.84,66.89,45500.0,45.6412,45.6754,45.6344,45.6686,45500.0
2012-04-19 11:20:00,66.87,66.9,66.84,66.87,78100.0,45.6549,45.6754,45.6344,45.6549,78100.0
2012-04-19 11:25:00,66.87,66.88,66.82,66.82,54800.0,45.6549,45.6617,45.6208,45.6208,54800.0
2012-04-19 11:30:00,66.83,66.88,66.78,66.81,71700.0,45.6276,45.6617,45.5935,45.6139,71700.0
2012-04-19 11:35:00,66.8,66.81,66.74,66.8,53800.0,45.6071,45.6139,45.5661,45.6071,53800.0
2012-04-19 11:40:00,66.8,66.8,66.72,66.74,50600.0,45.6071,45.6071,45.5525,45.5661,50600.0
2012-04-19 11:45:00,66.73,66.79,66.72,66.79,38400.0,45.5593,45.6003,45.5525,45.6003,38400.0
2012-04-19 11:50:00,66.78,66.87,66.78,66.86,56400.0,45.5935,45.6549,45.5935,45.6481,56400.0
2012-04-19 11:55:00,66.86,66.91,66.85,66.9,40300.0,45.6481,45.6822,45.6412,45.6754,40300.0
2012-04-19 12:00:00,66.9,66.91,66.76,66.8,77800.0,45.6754,45.6822,45.5798,45.6071,77800.0
2012-04-19 12:05:00,66.79,66.8,66.71,66.73,55800.0,45.6003,45.6071,45.5457,45.5593,55800.0
2012-04-19 12:10:00,66.72,66.74,66.69,66.73,35100.0,45.5525,45.5661,45.532,45.5593,35100.0
2012-04-19 12:15:00,66.73,66.73,66.65,66.65,48100.0,45.5593,45.5593,45.5047,45.5047,48100.0
2012-04-19 12:20:00,66.65,66.69,66.64,66.64,43100.0,45.5047,45.532,45.4979,45.4979,43100.0
2012-04-19 12:25:00,66.64,66.69,66.64,66.65,26000.0,45.4979,45.532,45.4979,45.5047,26000.0
2012-04-19 12:30:00,66.65,66.66,66.61,66.62,101400.0,45.5047,45.5115,45.4774,45.4842,101400.0
2012-04-19 12:35:00,66.62,66.66,66.61,66.66,28500.0,45.4842,45.5115,45.4774,45.5115,28500.0
2012-04-19 12:40:00,66.66,66.68,66.63,66.64,29100.0,45.5115,45.5252,45.491,45.4979,29100.0
2012-04-19 12:45:00,66.63,66.7,66.63,66.68,21900.0,45.491,45.5388,45.491,45.5252,21900.0
2012-04-19 12:50:00,66.68,66.7,66.67,66.7,23000.0,45.5252,45.5388,45.5184,45.5388,23000.0
2012-04-19 12:55:00,66.69,66.75,66.68,66.74,39000.0,45.532,45.573,45.5252,45.5661,39000.0
2012-04-19 13:00:00,66.73,66.76,66.71,66.76,37200.0,45.5593,45.5798,45.5457,45.5798,37200.0
2012-04-19 13:05:00,66.75,66.77,66.74,66.75,31900.0,45.573,45.5866,45.5661,45.573,31900.0
2012-04-19 13:10:00,66.75,66.75,66.66,66.66,52700.0,45.573,45.573,45.5115,45.5115,52700.0
2012-04-19 13:15:00,66.66,66.73,66.65,66.7,32200.0,45.5115,45.5593,45.5047,45.5388,32200.0
2012-04-19 13:20:00,66.69,66.71,66.61,66.64,116200.0,45.532,45.5457,45.4774,45.4979,116200.0
2012-04-19 13:25:00,66.64,66.67,66.61,66.66,52600.0,45.4979,45.5184,45.4774,45.5115,52600.0
2012-04-19 13:30:00,66.67,66.68,66.65,66.66,28500.0,45.5184,45.5252,45.5047,45.5115,28500.0
2012-04-19 13:35:00,66.65,66.69,66.64,66.67,40100.0,45.5047,45.532,45.4979,45.5184,40100.0
2012-04-19 13:40:00,66.68,66.69,66.66,66.68,17600.0,45.5252,45.532,45.5115,45.5252,17600.0
2012-04-19 13:45:00,66.68,66.7,66.67,66.7,11700.0,45.5252,45.5388,45.5184,45.5388,11700.0
2012-04-19 13:50:00,66.7,66.71,66.66,66.66,25800.0,45.5388,45.5457,45.5115,45.5115,25800.0
2012-04-19 13:55:00,66.67,66.67,66.61,66.62,56800.0,45.5184,45.5184,45.4774,45.4842,56800.0
2012-04-19 14:00:00,66.62,66.63,66.59,66.62,29700.0,45.4842,45.491,45.4637,45.4842,29700.0
2012-04-19 14:05:00,66.63,66.63,66.59,66.61,25200.0,45.491,45.491,45.4637,45.4774,25200.0
2012-04-19 14:10:00,66.62,66.63,66.54,66.54,41900.0,45.4842,45.491,45.4296,45.4296,41900.0
2012-04-19 14:15:00,66.55,66.57,66.51,66.53,47200.0,45.4364,45.4501,45.4091,45.4228,47200.0
2012-04-19 14:20:00,66.53,66.54,66.49,66.53,32000.0,45.4228,45.4296,45.3955,45.4228,32000.0
2012-04-19 14:25:00,66.54,66.54,66.48,66.5,86300.0,45.4296,45.4296,45.3886,45.4023,86300.0
2012-04-19 14:30:00,66.5,66.52,66.41,66.45,114000.0,45.4023,45.4159,45.3408,45.3681,114000.0
2012-04-19 14:35:00,66.45,66.47,66.38,66.45,124300.0,45.3681,45.3818,45.3204,45.3681,124300.0
2012-04-19 14:40:00,66.45,66.5,66.45,66.46,62400.0,45.3681,45.4023,45.3681,45.375,62400.0
2012-04-19 14:45:00,66.45,66.51,66.42,66.5,105000.0,45.3681,45.4091,45.3477,45.4023,105000.0
2012-04-19 14:50:00,66.5,66.55,66.47,66.55,79900.0,45.4023,45.4364,45.3818,45.4364,79900.0
2012-04-19 14:55:00,66.55,66.57,66.5,66.57,93200.0,45.4364,45.4501,45.4023,45.4501,93200.0
2012-04-19 15:00:00,66.57,66.57,66.53,66.55,67000.0,45.4501,45.4501,45.4228,45.4364,67000.0
2012-04-19 15:05:00,66.55,66.55,66.41,66.44,153900.0,45.4364,45.4364,45.3408,45.3613,153900.0
2012-04-19 15:10:00,66.44,66.45,66.38,66.39,136200.0,45.3613,45.3681,45.3204,45.3272,136200.0
2012-04-19 15:15:00,66.38,66.44,66.35,66.42,64200.0,45.3204,45.3613,45.2999,45.3477,64200.0
2012-04-19 15:20:00,66.42,66.45,66.39,66.45,74000.0,45.3477,45.3681,45.3272,45.3681,74000.0
2012-04-19 15:25:00,66.45,66.62,66.44,66.6,150600.0,45.3681,45.4842,45.3613,45.4706,150600.0
2012-04-19 15:30:00,66.61,66.61,66.55,66.55,66100.0,45.4774,45.4774,45.4364,45.4364,66100.0
2012-04-19 15:35:00,66.55,66.59,66.55,66.57,76100.0,45.4364,45.4637,45.4364,45.4501,76100.0
2012-04-19 15:40:00,66.57,66.58,66.55,66.57,54200.0,45.4501,45.4569,45.4364,45.4501,54200.0
2012-04-19 15:45:00,66.58,66.69,66.58,66.63,163800.0,45.4569,45.532,45.4569,45.491,163800.0
2012-04-19 15:50:00,66.64,66.64,66.52,66.59,182100.0,45.4979,45.4979,45.4159,45.4637,182100.0
2012-04-19 15:55:00,66.58,66.69,66.56,66.57,500200.0,45.4569,45.532,45.4432,45.4501,500200.0
2012-04-20 09:30:00,66.71,66.86,66.59,66.85,2200700.0,45.5457,45.6481,45.4637,45.6412,2200700.0
2012-04-20 09:35:00,66.85,66.91,66.73,66.9,93000.0,45.6412,45.6822,45.5593,45.6754,93000.0
2012-04-20 09:40:00,66.9,66.95,66.84,66.91,88400.0,45.6754,45.7095,45.6344,45.6822,88400.0
2012-04-20 09:45:00,66.91,67.07,66.89,67.07,118500.0,45.6822,45.7914,45.6686,45.7914,118500.0
2012-04-20 09:50:00,67.07,67.17,67.06,67.13,128900.0,45.7914,45.8597,45.7846,45.8324,128900.0
2012-04-20 09:55:00,67.13,67.24,67.1,67.23,170100.0,45.8324,45.9075,45.8119,45.9007,170100.0
2012-04-20 10:00:00,67.24,67.25,67.09,67.11,167500.0,45.9075,45.9143,45.8051,45.8188,167500.0
2012-04-20 10:05:00,67.11,67.25,67.11,67.25,85400.0,45.8188,45.9143,45.8188,45.9143,85400.0
2012-04-20 10:10:00,67.25,67.4,67.24,67.37,117500.0,45.9143,46.0168,45.9075,45.9963,117500.0
2012-04-20 10:15:00,67.37,67.45,67.35,67.45,117100.0,45.9963,46.0509,45.9826,46.0509,117100.0
2012-04-20 10:20:00,67.45,67.45,67.38,67.41,70400.0,46.0509,46.0509,46.0031,46.0236,70400.0
2012-04-20 10:25:00,67.42,67.49,67.37,67.48,140800.0,46.0304,46.0782,45.9963,46.0714,140800.0
2012-04-20 10:30:00,67.48,67.56,67.45,67.51,202400.0,46.0714,46.126,46.0509,46.0919,202400.0
2012-04-20 10:35:00,67.52,67.6,67.52,67.55,140700.0,46.0987,46.1533,46.0987,46.1192,140700.0
2012-04-20 10:40:00,67.56,67.61,67.53,67.56,128900.0,46.126,46.1601,46.1055,46.126,128900.0
2012-04-20 10:45:00,67.55,67.56,67.4,67.5,137800.0,46.1192,46.126,46.0168,46.085,137800.0
2012-04-20 10:50:00,67.49,67.55,67.48,67.48,78000.0,46.0782,46.1192,46.0714,46.0714,78000.0
2012-04-20 10:55:00,67.49,67.55,67.45,67.55,79600.0,46.0782,46.1192,46.0509,46.1192,79600.0
2012-04-20 11:00:00,67.54,67.54,67.44,67.47,87700.0,46.1123,46.1123,46.0441,46.0645,87700.0
2012-04-20 11:05:00,67.47,67.48,67.4,67.44,54000.0,46.0645,46.0714,46.0168,46.0441,54000.0
2012-04-20 11:10:00,67.43,67.47,67.4,67.41,41100.0,46.0372,46.0645,46.0168,46.0236,41100.0
2012-04-20 11:15:00,67.41,67.41,67.34,67.34,45000.0,46.0236,46.0236,45.9758,45.9758,45000.0
2012-04-20 11:20:00,67.35,67.38,67.34,67.34,79200.0,45.9826,46.0031,45.9758,45.9758,79200.0
2012-04-20 11:25:00,67.34,67.42,67.33,67.41,66000.0,45.9758,46.0304,45.969,46.0236,66000.0
2012-04-20 11:30:00,67.42,67.52,67.41,67.5,79400.0,46.0304,46.0987,46.0236,46.085,79400.0
2012-04-20 11:35:00,67.5,67.52,67.46,67.47,43800.0,46.085,46.0987,46.0577,46.0645,43800.0
2012-04-20 11:40:00,67.48,67.52,67.45,67.45,79900.0,46.0714,46.0987,46.0509,46.0509,79900.0
2012-04-20 11:45:00,67.46,67.53,67.45,67.52,63400.0,46.0577,46.1055,46.0509,46.0987,63400.0
2012-04-20 11:50:00,67.52,67.54,67.48,67.51,81400.0,46.0987,46.1123,46.0714,46.0919,81400.0
2012-04-20 11:55:00,67.52,67.53,67.51,67.53,57400.0,46.0987,46.1055,46.0919,46.1055,57400.0
2012-04-20 12:00:00,67.52,67.54,67.51,67.52,70800.0,46.0987,46.1123,46.0919,46.0987,70800.0
2012-04-20 12:05:00,67.53,67.54,67.51,67.53,77200.0,46.1055,46.1123,46.0919,46.1055,77200.0
2012-04-20 12:10:00,67.53,67.54,67.51,67.53,36900.0,46.1055,46.1123,46.0919,46.1055,36900.0
2012-04-20 12:15:00,67.53,67.54,67.5,67.53,115900.0,46.1055,46.1123,46.085,46.1055,115900.0
2012-04-20 12:20:00,67.53,67.55,67.52,67.54,69500.0,46.1055,46.1192,46.0987,46.1123,69500.0
2012-04-20 12:25:00,67.53,67.55,67.53,67.54,74800.0,46.1055,46.1192,46.1055,46.1123,74800.0
2012-04-20 12:30:00,67.54,67.55,67.53,67.54,34300.0,46.1123,46.1192,46.1055,46.1123,34300.0
2012-04-20 12:35:00,67.54,67.55,67.53,67.53,71700.0,46.1123,46.1192,46.1055,46.1055,71700.0
2012-04-20 12:40:00,67.54,67.54,67.49,67.51,35700.0,46.1123,46.1123,46.0782,46.0919,35700.0
2012-04-20 12:45:00,67.51,67.53,67.5,67.51,22000.0,46.0919,46.1055,46.085,46.0919,22000.0
2012-04-20 12:50:00,67.51,67.53,67.48,67.51,27300.0,46.0919,46.1055,46.0714,46.0919,27300.0
2012-04-20 12:55:00,67.52,67.54,67.51,67.53,27400.0,46.0987,46.1123,46.0919,46.1055,27400.0
2012-04-20 13:00:00,67.53,67.55,67.52,67.53,48700.0,46.1055,46.1192,46.0987,46.1055,48700.0
2012-04-20 13:05:00,67.53,67.54,67.52,67.53,10400.0,46.1055,46.1123,46.0987,46.1055,10400.0
2012-04-20 13:10:00,67.53,67.54,67.5,67.52,80800.0,46.1055,46.1123,46.085,46.0987,80800.0
2012-04-20 13:15:00,67.52,67.53,67.51,67.52,45600.0,46.0987,46.1055,46.0919,46.0987,45600.0
2012-04-20 13:20:00,67.51,67.52,67.48,67.48,31300.0,46.0919,46.0987,46.0714,46.0714,31300.0
2012-04-20 13:25:00,67.48,67.49,67.45,67.46,84100.0,46.0714,46.0782,46.0509,46.0577,84100.0
2012-04-20 13:30:00,67.47,67.5,67.44,67.48,85200.0,46.0645,46.085,46.0441,46.0714,85200.0
2012-04-20 13:35:00,67.47,67.53,67.47,67.53,35900.0,46.0645,46.1055,46.0645,46.1055,35900.0
2012-04-20 13:40:00,67.53,67.53,67.45,67.51,118100.0,46.1055,46.1055,46.0509,46.0919,118100.0
2012-04-20 13:45:00,67.51,67.55,67.51,67.55,63000.0,46.0919,46.1192,46.0919,46.1192,63000.0
2012-04-20 13:50:00,67.55,67.55,67.49,67.5,107900.0,46.1192,46.1192,46.0782,46.085,107900.0
2012-04-20 13:55:00,67.5,67.51,67.47,67.48,55100.0,46.085,46.0919,46.0645,46.0714,55100.0
2012-04-20 14:00:00,67.47,67.49,67.46,67.47,85400.0,46.0645,46.0782,46.0577,46.0645,85400.0
2012-04-20 14:05:00,67.48,67.49,67.41,67.42,78300.0,46.0714,46.0782,46.0236,46.0304,78300.0
2012-04-20 14:10:00,67.43,67.5,67.42,67.49,123100.0,46.0372,46.085,46.0304,46.0782,123100.0
2012-04-20 14:15:00,67.49,67.55,67.49,67.51,240100.0,46.0782,46.1192,46.0782,46.0919,240100.0
2012-04-20 14:20:00,67.5,67.54,67.5,67.51,68500.0,46.085,46.1123,46.085,46.0919,68500.0
2012-04-20 14:25:00,67.52,67.54,67.48,67.5,108300.0,46.0987,46.1123,46.0714,46.085,108300.0
2012-04-20 14:30:00,67.5,67.54,67.48,67.54,68800.0,46.085,46.1123,46.0714,46.1123,68800.0
2012-04-20 14:35:00,67.54,67.56,67.53,67.55,87700.0,46.1123,46.126,46.1055,46.1192,87700.0
2012-04-20 14:40:00,67.55,67.56,67.53,67.55,98800.0,46.1192,46.126,46.1055,46.1192,98800.0
2012-04-20 14:45:00,67.54,67.56,67.53,67.55,85900.0,46.1123,46.126,46.1055,46.1192,85900.0
2012-04-20 14:50:00,67.55,67.55,67.5,67.51,38500.0,46.1192,46.1192,46.085,46.0919,38500.0
2012-04-20 14:55:00,67.5,67.52,67.44,67.5,96200.0,46.085,46.0987,46.0441,46.085,96200.0
2012-04-20 15:00:00,67.5,67.5,67.46,67.46,66500.0,46.085,46.085,46.0577,46.0577,66500.0
2012-04-20 15:05:00,67.47,67.47,67.4,67.41,203700.0,46.0645,46.0645,46.0168,46.0236,203700.0
2012-04-20 15:10:00,67.41,67.48,67.4,67.48,80300.0,46.0236,46.0714,46.0168,46.0714,80300.0
2012-04-20 15:15:00,67.48,67.5,67.46,67.5,74700.0,46.0714,46.085,46.0577,46.085,74700.0
2012-04-20 15:20:00,67.5,67.5,67.43,67.45,95700.0,46.085,46.085,46.0372,46.0509,95700.0
2012-04-20 15:25:00,67.45,67.49,67.44,67.48,88900.0,46.0509,46.0782,46.0441,46.0714,88900.0
2012-04-20 15:30:00,67.47,67.53,67.47,67.51,158900.0,46.0645,46.1055,46.0645,46.0919,158900.0
2012-04-20 15:35:00,67.51,67.56,67.5,67.56,159300.0,46.0919,46.126,46.085,46.126,159300.0
2012-04-20 15:40:00,67.56,67.57,67.5,67.5,355200.0,46.126,46.1328,46.085,46.085,355200.0
2012-04-20 15:45:00,67.51,67.53,67.49,67.51,214400.0,46.0919,46.1055,46.0782,46.0919,214400.0
2012-04-20 15:50:00,67.51,67.51,67.49,67.5,173500.0,46.0919,46.0919,46.0782,46.085,173500.0
2012-04-20 15:55:00,67.5,67.53,67.49,67.51,714200.0,46.085,46.1055,46.0782,46.0919,714200.0
2012-04-23 09:30:00,66.98,67.0,66.78,66.94,313900.0,45.73,45.7437,45.5935,45.7027,313900.0
2012-04-23 09:35:00,66.94,66.95,66.83,66.9,199800.0,45.7027,45.7095,45.6276,45.6754,199800.0
2012-04-23 09:40:00,66.91,66.94,66.78,66.84,164100.0,45.6822,45.7027,45.5935,45.6344,164100.0
2012-04-23 09:45:00,66.84,66.91,66.81,66.87,147200.0,45.6344,45.6822,45.6139,45.6549,147200.0
2012-04-23 09:50:00,66.87,66.93,66.77,66.81,134700.0,45.6549,45.6959,45.5866,45.6139,134700.0
2012-04-23 09:55:00,66.8,66.84,66.77,66.84,67600.0,45.6071,45.6344,45.5866,45.6344,67600.0
2012-04-23 10:00:00,66.84,66.86,66.78,66.86,50800.0,45.6344,45.6481,45.5935,45.6481,50800.0
2012-04-23 10:05:00,66.85,66.85,66.76,66.77,100400.0,45.6412,45.6412,45.5798,45.5866,100400.0
2012-04-23 10:10:00,66.76,66.84,66.75,66.81,113000.0,45.5798,45.6344,45.573,45.6139,113000.0
2012-04-23 10:15:00,66.8,66.81,66.7,66.72,94800.0,45.6071,45.6139,45.5388,45.5525,94800.0
2012-04-23 10:20:00,66.72,66.72,66.65,66.66,79400.0,45.5525,45.5525,45.5047,45.5115,79400.0
2012-04-23 10:25:00,66.66,66.68,66.62,66.68,77600.0,45.5115,45.5252,45.4842,45.5252,77600.0
2012-04-23 10:30:00,66.68,66.73,66.67,66.73,71000.0,45.5252,45.5593,45.5184,45.5593,71000.0
2012-04-23 10:35:00,66.74,66.76,66.69,66.75,148200.0,45.5661,45.5798,45.532,45.573,148200.0
2012-04-23 10:40:00,66.75,66.76,66.69,66.71,48300.0,45.573,45.5798,45.532,45.5457,48300.0
2012-04-23 10:45:00,66.71,66.73,66.68,66.69,63100.0,45.5457,45.5593,45.5252,45.532,63100.0
2012-04-23 10:50:00,66.7,66.72,66.65,66.7,108300.0,45.5388,45.5525,45.5047,45.5388,108300.0
2012-04-23 10:55:00,66.7,66.72,66.66,66.67,81700.0,45.5388,45.5525,45.5115,45.5184,81700.0
2012-04-23 11:00:00,66.66,66.69,66.6,66.61,102500.0,45.5115,45.532,45.4706,45.4774,102500.0
2012-04-23 11:05:00,66.61,66.62,66.58,66.59,87900.0,45.4774,45.4842,45.4569,45.4637,87900.0
2012-04-23 11:10:00,66.59,66.6,66.57,66.59,64600.0,45.4637,45.4706,45.4501,45.4637,64600.0
2012-04-23 11:15:00,66.6,66.6,66.57,66.57,68800.0,45.4706,45.4706,45.4501,45.4501,68800.0
2012-04-23 11:20:00,66.57,66.61,66.56,66.57,77900.0,45.4501,45.4774,45.4432,45.4501,77900.0
2012-04-23 11:25:00,66.56,66.61,66.56,66.56,76800.0,45.4432,45.4774,45.4432,45.4432,76800.0
2012-04-23 11:30:00,66.56,66.61,66.56,66.6,60200.0,45.4432,45.4774,45.4432,45.4706,60200.0
2012-04-23 11:35:00,66.6,66.62,66.58,66.59,50800.0,45.4706,45.4842,45.4569,45.4637,50800.0
2012-04-23 11:40:00,66.58,66.58,66.52,66.53,91800.0,45.4569,45.4569,45.4159,45.4228,91800.0
2012-04-23 11:45:00,66.53,66.54,66.52,66.53,46700.0,45.4228,45.4296,45.4159,45.4228,46700.0
2012-04-23 11:50:00,66.53,66.54,66.51,66.53,72300.0,45.4228,45.4296,45.4091,45.4228,72300.0
2012-04-23 11:55:00,66.54,66.56,66.53,66.54,43700.0,45.4296,45.4432,45.4228,45.4296,43700.0
2012-04-23 12:00:00,66.53,66.53,66.5,66.52,85000.0,45.4228,45.4228,45.4023,45.4159,85000.0
2012-04-23 12:05:00,66.52,66.54,66.5,66.52,84000.0,45.4159,45.4296,45.4023,45.4159,84000.0
2012-04-23 12:10:00,66.53,66.55,66.49,66.5,120600.0,45.4228,45.4364,45.3955,45.4023,120600.0
2012-04-23 12:15:00,66.5,66.53,66.48,66.5,74500.0,45.4023,45.4228,45.3886,45.4023,74500.0
2012-04-23 12:20:00,66.49,66.53,66.48,66.48,62800.0,45.3955,45.4228,45.3886,45.3886,62800.0
2012-04-23 12:25:00,66.48,66.49,66.43,66.46,161500.0,45.3886,45.3955,45.3545,45.375,161500.0
2012-04-23 12:30:00,66.45,66.47,66.45,66.46,32900.0,45.3681,45.3818,45.3681,45.375,32900.0
2012-04-23 12:35:00,66.46,66.48,66.44,66.47,85200.0,45.375,45.3886,45.3613,45.3818,85200.0
2012-04-23 12:40:00,66.47,66.5,66.45,66.48,106600.0,45.3818,45.4023,45.3681,45.3886,106600.0
2012-04-23 12:45:00,66.48,66.5,66.45,66.47,78600.0,45.3886,45.4023,45.3681,45.3818,78600.0
2012-04-23 12:50:00,66.48,66.5,66.47,66.49,35900.0,45.3886,45.4023,45.3818,45.3955,35900.0
2012-04-23 12:55:00,66.49,66.5,66.46,66.48,39000.0,45.3955,45.4023,45.375,45.3886,39000.0
2012-04-23 13:00:00,66.48,66.5,66.47,66.49,52900.0,45.3886,45.4023,45.3818,45.3955,52900.0
2012-04-23 13:05:00,66.5,66.5,66.45,66.45,36400.0,45.4023,45.4023,45.3681,45.3681,36400.0
2012-04-23 13:10:00,66.45,66.47,66.45,66.45,51100.0,45.3681,45.3818,45.3681,45.3681,51100.0
2012-04-23 13:15:00,66.45,66.49,66.42,66.49,87300.0,45.3681,45.3955,45.3477,45.3955,87300.0
2012-04-23 13:20:00,66.49,66.49,66.44,66.45,44000.0,45.3955,45.3955,45.3613,45.3681,44000.0
2012-04-23 13:25:00,66.45,66.45,66.42,66.42,52800.0,45.3681,45.3681,45.3477,45.3477,52800.0
2012-04-23 13:30:00,66.42,66.42,66.38,66.41,159900.0,45.3477,45.3477,45.3204,45.3408,159900.0
2012-04-23 13:35:00,66.42,66.44,66.42,66.43,66500.0,45.3477,45.3613,45.3477,45.3545,66500.0
2012-04-23 13:40:00,66.43,66.49,66.43,66.49,46300.0,45.3545,45.3955,45.3545,45.3955,46300.0
2012-04-23 13:45:00,66.49,66.51,66.48,66.51,81400.0,45.3955,45.4091,45.3886,45.4091,81400.0
2012-04-23 13:50:00,66.51,66.55,66.49,66.52,88400.0,45.4091,45.4364,45.3955,45.4159,88400.0
2012-04-23 13:55:00,66.53,66.56,66.52,66.56,48500.0,45.4228,45.4432,45.4159,45.4432,48500.0
2012-04-23 14:00:00,66.56,66.58,66.54,66.55,113300.0,45.4432,45.4569,45.4296,45.4364,113300.0
2012-04-23 14:05:00,66.56,66.59,66.52,66.58,41200.0,45.4432,45.4637,45.4159,45.4569,41200.0
2012-04-23 14:10:00,66.59,66.59,66.56,66.58,70500.0,45.4637,45.4637,45.4432,45.4569,70500.0
2012-04-23 14:15:00,66.57,66.6,66.56,66.59,80500.0,45.4501,45.4706,45.4432,45.4637,80500.0
2012-04-23 14:20:00,66.6,66.67,66.59,66.64,106000.0,45.4706,45.5184,45.4637,45.4979,106000.0
2012-04-23 14:25:00,66.63,66.65,66.62,66.64,82600.0,45.491,45.5047,45.4842,45.4979,82600.0
2012-04-23 14:30:00,66.63,66.68,66.62,66.66,61900.0,45.491,45.5252,45.4842,45.5115,61900.0
2012-04-23 14:35:00,66.66,66.67,66.63,66.64,44300.0,45.5115,45.5184,45.491,45.4979,44300.0
2012-04-23 14:40:00,66.64,66.65,66.62,66.65,52200.0,45.4979,45.5047,45.4842,45.5047,52200.0
2012-04-23 14:45:00,66.64,66.66,66.61,66.63,78300.0,45.4979,45.5115,45.4774,45.491,78300.0
2012-04-23 14:50:00,66.63,66.63,66.59,66.61,53400.0,45.491,45.491,45.4637,45.4774,53400.0
2012-04-23 14:55:00,66.61,66.62,66.58,66.6,83800.0,45.4774,45.4842,45.4569,45.4706,83800.0
2012-04-23 15:00:00,66.6,66.64,66.59,66.62,88000.0,45.4706,45.4979,45.4637,45.4842,88000.0
2012-04-23 15:05:00,66.61,66.63,66.57,66.57,93700.0,45.4774,45.491,45.4501,45.4501,93700.0
2012-04-23 15:10:00,66.57,66.59,66.55,66.57,70400.0,45.4501,45.4637,45.4364,45.4501,70400.0
2012-04-23 15:15:00,66.57,66.63,66.55,66.63,64600.0,45.4501,45.491,45.4364,45.491,64600.0
2012-04-23 15:20:00,66.63,66.66,66.6,66.66,109000.0,45.491,45.5115,45.4706,45.5115,109000.0
2012-04-23 15:25:00,66.65,66.67,66.64,66.66,89100.0,45.5047,45.5184,45.4979,45.5115,89100.0
2012-04-23 15:30:00,66.66,66.67,66.62,66.64,141600.0,45.5115,45.5184,45.4842,45.4979,141600.0
2012-04-23 15:35:00,66.64,66.66,66.63,66.63,76400.0,45.4979,45.5115,45.491,45.491,76400.0
2012-04-23 15:40:00,66.64,66.68,66.63,66.68,133800.0,45.4979,45.5252,45.491,45.5252,133800.0
2012-04-23 15:45:00,66.67,66.68,66.64,66.67,193600.0,45.5184,45.5252,45.4979,45.5184,193600.0
2012-04-23 15:50:00,66.67,66.68,66.65,66.66,185600.0,45.5184,45.5252,45.5047,45.5115,185600.0
2012-04-23 15:55:00,66.66,66.7,66.65,66.65,406500.0,45.5115,45.5388,45.5047,45.5047,406500.0
2012-04-24 09:30:00,66.83,66.83,66.56,66.59,236200.0,45.6276,45.6276,45.4432,45.4637,236200.0
2012-04-24 09:35:00,66.6,66.76,66.57,66.7,170400.0,45.4706,45.5798,45.4501,45.5388,170400.0
2012-04-24 09:40:00,66.71,66.92,66.71,66.92,199600.0,45.5457,45.689,45.5457,45.689,199600.0
2012-04-24 09:45:00,66.91,66.97,66.86,66.91,139100.0,45.6822,45.7232,45.6481,45.6822,139100.0
2012-04-24 09:50:00,66.91,66.94,66.8,66.8,116700.0,45.6822,45.7027,45.6071,45.6071,116700.0
2012-04-24 09:55:00,66.8,66.85,66.76,66.77,90200.0,45.6071,45.6412,45.5798,45.5866,90200.0
2012-04-24 10:00:00,66.76,66.82,66.73,66.81,131900.0,45.5798,45.6208,45.5593,45.6139,131900.0
2012-04-24 10:05:00,66.81,66.92,66.79,66.89,126300.0,45.6139,45.689,45.6003,45.6686,126300.0
2012-04-24 10:10:00,66.89,66.93,66.84,66.85,89500.0,45.6686,45.6959,45.6344,45.6412,89500.0
2012-04-24 10:15:00,66.85,66.86,66.8,66.85,97800.0,45.6412,45.6481,45.6071,45.6412,97800.0
2012-04-24 10:20:00,66.85,66.89,66.78,66.82,98300.0,45.6412,45.6686,45.5935,45.6208,98300.0
2012-04-24 10:25:00,66.82,66.88,66.81,66.86,47700.0,45.6208,45.6617,45.6139,45.6481,47700.0
2012-04-24 10:30:00,66.86,66.91,66.85,66.9,55500.0,45.6481,45.6822,45.6412,45.6754,55500.0
2012-04-24 10:35:00,66.91,66.91,66.88,66.9,58400.0,45.6822,45.6822,45.6617,45.6754,58400.0
2012-04-24 10:40:00,66.9,66.99,66.9,66.98,88900.0,45.6754,45.7368,45.6754,45.73,88900.0
2012-04-24 10:45:00,66.99,66.99,66.97,66.98,89300.0,45.7368,45.7368,45.7232,45.73,89300.0
2012-04-24 10:50:00,66.98,66.98,66.96,66.96,44400.0,45.73,45.73,45.7163,45.7163,44400.0
2012-04-24 10:55:00,66.96,66.99,66.94,66.98,51000.0,45.7163,45.7368,45.7027,45.73,51000.0
2012-04-24 11:00:00,66.98,66.99,66.96,66.97,38200.0,45.73,45.7368,45.7163,45.7232,38200.0
2012-04-24 11:05:00,66.98,66.99,66.96,66.97,59900.0,45.73,45.7368,45.7163,45.7232,59900.0
2012-04-24 11:10:00,66.96,66.98,66.95,66.98,64700.0,45.7163,45.73,45.7095,45.73,64700.0
2012-04-24 11:15:00,66.98,66.98,66.96,66.97,58900.0,45.73,45.73,45.7163,45.7232,58900.0
2012-04-24 11:20:00,66.98,66.99,66.97,66.98,51100.0,45.73,45.7368,45.7232,45.73,51100.0
2012-04-24 11:25:00,66.99,66.99,66.97,66.98,52100.0,45.7368,45.7368,45.7232,45.73,52100.0
2012-04-24 11:30:00,66.97,66.99,66.97,66.98,35200.0,45.7232,45.7368,45.7232,45.73,35200.0
2012-04-24 11:35:00,66.98,66.98,66.94,66.97,63600.0,45.73,45.73,45.7027,45.7232,63600.0
2012-04-24 11:40:00,66.97,66.97,66.92,66.94,59400.0,45.7232,45.7232,45.689,45.7027,59400.0
2012-04-24 11:45:00,66.95,66.95,66.9,66.91,37300.0,45.7095,45.7095,45.6754,45.6822,37300.0
2012-04-24 11:50:00,66.91,66.94,66.91,66.91,45000.0,45.6822,45.7027,45.6822,45.6822,45000.0
2012-04-24 11:55:00,66.92,66.92,66.91,66.91,14700.0,45.689,45.689,45.6822,45.6822,14700.0
2012-04-24 12:00:00,66.91,66.92,66.87,66.91,59100.0,45.6822,45.689,45.6549,45.6822,59100.0
2012-04-24 12:05:00,66.91,66.91,66.84,66.88,125100.0,45.6822,45.6822,45.6344,45.6617,125100.0
2012-04-24 12:10:00,66.89,66.91,66.88,66.91,33900.0,45.6686,45.6822,45.6617,45.6822,33900.0
2012-04-24 12:15:00,66.91,66.93,66.9,66.91,63500.0,45.6822,45.6959,45.6754,45.6822,63500.0
2012-04-24 12:20:00,66.9,66.91,66.89,66.9,24600.0,45.6754,45.6822,45.6686,45.6754,24600.0
2012-04-24 12:25:00,66.89,66.9,66.87,66.89,44900.0,45.6686,45.6754,45.6549,45.6686,44900.0
2012-04-24 12:30:00,66.89,66.9,66.88,66.9,15100.0,45.6686,45.6754,45.6617,45.6754,15100.0
2012-04-24 12:35:00,66.89,66.9,66.84,66.84,36600.0,45.6686,45.6754,45.6344,45.6344,36600.0
2012-04-24 12:40:00,66.84,66.84,66.81,66.81,44900.0,45.6344,45.6344,45.6139,45.6139,44900.0
2012-04-24 12:45:00,66.81,66.82,66.8,66.81,46100.0,45.6139,45.6208,45.6071,45.6139,46100.0
2012-04-24 12:50:00,66.81,66.84,66.81,66.81,43200.0,45.6139,45.6344,45.6139,45.6139,43200.0
2012-04-24 12:55:00,66.81,66.84,66.81,66.83,51100.0,45.6139,45.6344,45.6139,45.6276,51100.0
2012-04-24 13:00:00,66.83,66.83,66.82,66.83,10800.0,45.6276,45.6276,45.6208,45.6276,10800.0
2012-04-24 13:05:00,66.83,66.84,66.82,66.83,25900.0,45.6276,45.6344,45.6208,45.6276,25900.0
2012-04-24 13:10:00,66.83,66.84,66.82,66.84,25400.0,45.6276,45.6344,45.6208,45.6344,25400.0
2012-04-24 13:15:00,66.84,66.84,66.83,66.84,16300.0,45.6344,45.6344,45.6276,45.6344,16300.0
2012-04-24 13:20:00,66.84,66.89,66.83,66.88,37500.0,45.6344,45.6686,45.6276,45.6617,37500.0
2012-04-24 13:25:00,66.88,66.91,66.87,66.88,34200.0,45.6617,45.6822,45.6549,45.6617,34200.0
2012-04-24 13:30:00,66.89,66.92,66.88,66.9,39200.0,45.6686,45.689,45.6617,45.6754,39200.0
2012-04-24 13:35:00,66.9,66.9,66.88,66.9,25600.0,45.6754,45.6754,45.6617,45.6754,25600.0
2012-04-24 13:40:00,66.9,66.9,66.87,66.88,50800.0,45.6754,45.6754,45.6549,45.6617,50800.0
2012-04-24 13:45:00,66.89,66.9,66.88,66.9,31800.0,45.6686,45.6754,45.6617,45.6754,31800.0
2012-04-24 13:50:00,66.89,66.92,66.89,66.9,53100.0,45.6686,45.689,45.6686,45.6754,53100.0
2012-04-24 13:55:00,66.9,66.9,66.87,66.88,59200.0,45.6754,45.6754,45.6549,45.6617,59200.0
2012-04-24 14:00:00,66.88,66.91,66.86,66.91,57100.0,45.6617,45.6822,45.6481,45.6822,57100.0
2012-04-24 14:05:00,66.91,66.98,66.89,66.98,104200.0,45.6822,45.73,45.6686,45.73,104200.0
2012-04-24 14:10:00,66.98,66.99,66.97,66.99,69200.0,45.73,45.7368,45.7232,45.7368,69200.0
2012-04-24 14:15:00,66.98,66.99,66.97,66.99,32200.0,45.73,45.7368,45.7232,45.7368,32200.0
2012-04-24 14:20:00,66.99,66.99,66.95,66.98,45900.0,45.7368,45.7368,45.7095,45.73,45900.0
2012-04-24 14:25:00,66.97,66.98,66.95,66.97,52000.0,45.7232,45.73,45.7095,45.7232,52000.0
2012-04-24 14:30:00,66.96,66.98,66.95,66.97,42500.0,45.7163,45.73,45.7095,45.7232,42500.0
2012-04-24 14:35:00,66.97,66.98,66.93,66.98,75100.0,45.7232,45.73,45.6959,45.73,75100.0
2012-04-24 14:40:00,66.98,66.98,66.95,66.95,77500.0,45.73,45.73,45.7095,45.7095,77500.0
2012-04-24 14:45:00,66.95,66.97,66.95,66.96,28200.0,45.7095,45.7232,45.7095,45.7163,28200.0
2012-04-24 14:50:00,66.97,66.97,66.93,66.94,51700.0,45.7232,45.7232,45.6959,45.7027,51700.0
2012-04-24 14:55:00,66.93,66.94,66.91,66.91,20200.0,45.6959,45.7027,45.6822,45.6822,20200.0
2012-04-24 15:00:00,66.92,66.93,66.9,66.91,86300.0,45.689,45.6959,45.6754,45.6822,86300.0
2012-04-24 15:05:00,66.91,66.97,66.89,66.96,113300.0,45.6822,45.7232,45.6686,45.7163,113300.0
2012-04-24 15:10:00,66.96,66.98,66.95,66.97,58100.0,45.7163,45.73,45.7095,45.7232,58100.0
2012-04-24 15:15:00,66.98,66.99,66.96,66.97,63300.0,45.73,45.7368,45.7163,45.7232,63300.0
2012-04-24 15:20:00,66.97,66.99,66.95,66.98,94300.0,45.7232,45.7368,45.7095,45.73,94300.0
2012-04-24 15:25:00,66.98,66.98,66.94,66.94,52100.0,45.73,45.73,45.7027,45.7027,52100.0
2012-04-24 15:30:00,66.94,66.96,66.93,66.93,104600.0,45.7027,45.7163,45.6959,45.6959,104600.0
2012-04-24 15:35:00,66.93,66.96,66.92,66.92,99200.0,45.6959,45.7163,45.689,45.689,99200.0
2012-04-24 15:40:00,66.92,66.95,66.91,66.91,97800.0,45.689,45.7095,45.6822,45.6822,97800.0
2012-04-24 15:45:00,66.91,66.94,66.89,66.91,239400.0,45.6822,45.7027,45.6686,45.6822,239400.0
2012-04-24 15:50:00,66.91,66.92,66.89,66.92,166400.0,45.6822,45.689,45.6686,45.689,166400.0
2012-04-24 15:55:00,66.92,67.0,66.9,66.99,560900.0,45.689,45.7437,45.6754,45.7368,560900.0
2012-04-25 09:30:00,66.68,66.69,66.5,66.59,227900.0,45.9077,45.9146,45.7837,45.8457,227900.0
2012-04-25 09:35:00,66.57,66.77,66.54,66.74,110800.0,45.8319,45.9696,45.8113,45.949,110800.0
2012-04-25 09:40:00,66.75,66.84,66.73,66.84,116000.0,45.9559,46.0178,45.9421,46.0178,116000.0
2012-04-25 09:45:00,66.84,66.93,66.83,66.91,158000.0,46.0178,46.0798,46.0109,46.066,158000.0
2012-04-25 09:50:00,66.91,66.99,66.86,66.94,121200.0,46.066,46.1211,46.0316,46.0867,121200.0
2012-04-25 09:55:00,66.94,66.97,66.89,66.97,71800.0,46.0867,46.1073,46.0523,46.1073,71800.0
2012-04-25 10:00:00,66.96,66.97,66.9,66.91,74800.0,46.1004,46.1073,46.0591,46.066,74800.0
2012-04-25 10:05:00,66.92,66.94,66.82,66.83,65100.0,46.0729,46.0867,46.0041,46.0109,65100.0
2012-04-25 10:10:00,66.82,66.83,66.79,66.83,43700.0,46.0041,46.0109,45.9834,46.0109,43700.0
2012-04-25 10:15:00,66.82,66.85,66.79,66.79,80600.0,46.0041,46.0247,45.9834,45.9834,80600.0
2012-04-25 10:20:00,66.79,66.82,66.78,66.8,119000.0,45.9834,46.0041,45.9765,45.9903,119000.0
2012-04-25 10:25:00,66.79,66.8,66.76,66.77,109000.0,45.9834,45.9903,45.9628,45.9696,109000.0
2012-04-25 10:30:00,66.76,66.77,66.72,66.75,139000.0,45.9628,45.9696,45.9352,45.9559,139000.0
2012-04-25 10:35:00,66.74,66.76,66.72,66.73,89500.0,45.949,45.9628,45.9352,45.9421,89500.0
2012-04-25 10:40:00,66.73,66.75,66.69,66.75,236900.0,45.9421,45.9559,45.9146,45.9559,236900.0
2012-04-25 10:45:00,66.74,66.78,66.73,66.75,202600.0,45.949,45.9765,45.9421,45.9559,202600.0
2012-04-25 10:50:00,66.75,66.76,66.71,66.75,64400.0,45.9559,45.9628,45.9283,45.9559,64400.0
2012-04-25 10:55:00,66.75,66.76,66.72,66.75,63100.0,45.9559,45.9628,45.9352,45.9559,63100.0
2012-04-25 11:00:00,66.74,66.76,66.73,66.74,75000.0,45.949,45.9628,45.9421,45.949,75000.0
2012-04-25 11:05:00,66.74,66.77,66.72,66.72,67400.0,45.949,45.9696,45.9352,45.9352,67400.0
2012-04-25 11:10:00,66.73,66.75,66.72,66.74,34400.0,45.9421,45.9559,45.9352,45.949,34400.0
2012-04-25 11:15:00,66.73,66.75,66.72,66.74,62200.0,45.9421,45.9559,45.9352,45.949,62200.0
2012-04-25 11:20:00,66.74,66.75,66.73,66.74,34300.0,45.949,45.9559,45.9421,45.949,34300.0
2012-04-25 11:25:00,66.74,66.8,66.74,66.78,77900.0,45.949,45.9903,45.949,45.9765,77900.0
2012-04-25 11:30:00,66.78,66.8,66.77,66.78,58000.0,45.9765,45.9903,45.9696,45.9765,58000.0
2012-04-25 11:35:00,66.78,66.87,66.77,66.83,46200.0,45.9765,46.0385,45.9696,46.0109,46200.0
2012-04-25 11:40:00,66.84,66.84,66.79,66.8,35800.0,46.0178,46.0178,45.9834,45.9903,35800.0
2012-04-25 11:45:00,66.8,66.83,66.78,66.83,40500.0,45.9903,46.0109,45.9765,46.0109,40500.0
2012-04-25 11:50:00,66.83,66.84,66.8,66.83,24100.0,46.0109,46.0178,45.9903,46.0109,24100.0
2012-04-25 11:55:00,66.82,66.86,66.81,66.82,33700.0,46.0041,46.0316,45.9972,46.0041,33700.0
2012-04-25 12:00:00,66.82,66.83,66.78,66.78,27500.0,46.0041,46.0109,45.9765,45.9765,27500.0
2012-04-25 12:05:00,66.78,66.79,66.77,66.78,19000.0,45.9765,45.9834,45.9696,45.9765,19000.0
2012-04-25 12:10:00,66.78,66.78,66.73,66.76,97300.0,45.9765,45.9765,45.9421,45.9628,97300.0
2012-04-25 12:15:00,66.76,66.77,66.7,66.71,40200.0,45.9628,45.9696,45.9214,45.9283,40200.0
2012-04-25 12:20:00,66.71,66.74,66.71,66.73,29400.0,45.9283,45.949,45.9283,45.9421,29400.0
2012-04-25 12:25:00,66.72,66.79,66.66,66.77,54600.0,45.9352,45.9834,45.8939,45.9696,54600.0
2012-04-25 12:30:00,66.77,66.78,66.69,66.74,67600.0,45.9696,45.9765,45.9146,45.949,67600.0
2012-04-25 12:35:00,66.73,66.81,66.71,66.72,28200.0,45.9421,45.9972,45.9283,45.9352,28200.0
2012-04-25 12:40:00,66.72,66.77,66.71,66.75,34800.0,45.9352,45.9696,45.9283,45.9559,34800.0
2012-04-25 12:45:00,66.76,66.78,66.75,66.77,13200.0,45.9628,45.9765,45.9559,45.9696,13200.0
2012-04-25 12:50:00,66.76,66.8,66.76,66.79,17400.0,45.9628,45.9903,45.9628,45.9834,17400.0
2012-04-25 12:55:00,66.79,66.82,66.77,66.81,18500.0,45.9834,46.0041,45.9696,45.9972,18500.0
2012-04-25 13:00:00,66.81,66.83,66.78,66.79,32700.0,45.9972,46.0109,45.9765,45.9834,32700.0
2012-04-25 13:05:00,66.78,66.87,66.78,66.85,75600.0,45.9765,46.0385,45.9765,46.0247,75600.0
2012-04-25 13:10:00,66.85,66.86,66.83,66.84,28100.0,46.0247,46.0316,46.0109,46.0178,28100.0
2012-04-25 13:15:00,66.84,66.88,66.84,66.86,38700.0,46.0178,46.0454,46.0178,46.0316,38700.0
2012-04-25 13:20:00,66.86,66.87,66.82,66.85,56400.0,46.0316,46.0385,46.0041,46.0247,56400.0
2012-04-25 13:25:00,66.85,66.86,66.82,66.83,30700.0,46.0247,46.0316,46.0041,46.0109,30700.0
2012-04-25 13:30:00,66.83,66.84,66.81,66.81,42000.0,46.0109,46.0178,45.9972,45.9972,42000.0
2012-04-25 13:35:00,66.81,66.84,66.81,66.82,43700.0,45.9972,46.0178,45.9972,46.0041,43700.0
2012-04-25 13:40:00,66.82,66.82,66.79,66.8,33100.0,46.0041,46.0041,45.9834,45.9903,33100.0
2012-04-25 13:45:00,66.8,66.81,66.76,66.79,38500.0,45.9903,45.9972,45.9628,45.9834,38500.0
2012-04-25 13:50:00,66.78,66.81,66.78,66.8,22600.0,45.9765,45.9972,45.9765,45.9903,22600.0
2012-04-25 13:55:00,66.8,66.82,66.78,66.82,24200.0,45.9903,46.0041,45.9765,46.0041,24200.0
2012-04-25 14:00:00,66.82,66.82,66.68,66.7,87300.0,46.0041,46.0041,45.9077,45.9214,87300.0
2012-04-25 14:05:00,66.7,66.71,66.67,66.69,42300.0,45.9214,45.9283,45.9008,45.9146,42300.0
2012-04-25 14:10:00,66.7,66.74,66.7,66.71,25000.0,45.9214,45.949,45.9214,45.9283,25000.0
2012-04-25 14:15:00,66.71,66.72,66.68,66.72,28000.0,45.9283,45.9352,45.9077,45.9352,28000.0
2012-04-25 14:20:00,66.73,66.9,66.73,66.89,107400.0,45.9421,46.0591,45.9421,46.0523,107400.0
2012-04-25 14:25:00,66.89,66.9,66.85,66.86,40800.0,46.0523,46.0591,46.0247,46.0316,40800.0
2012-04-25 14:30:00,66.85,66.87,66.7,66.71,89800.0,46.0247,46.0385,45.9214,45.9283,89800.0
2012-04-25 14:35:00,66.7,66.71,66.67,66.7,52600.0,45.9214,45.9283,45.9008,45.9214,52600.0
2012-04-25 14:40:00,66.7,66.71,66.67,66.67,70000.0,45.9214,45.9283,45.9008,45.9008,70000.0
2012-04-25 14:45:00,66.67,66.75,66.67,66.75,41600.0,45.9008,45.9559,45.9008,45.9559,41600.0
2012-04-25 14:50:00,66.75,66.77,66.71,66.75,51900.0,45.9559,45.9696,45.9283,45.9559,51900.0
2012-04-25 14:55:00,66.76,66.78,66.73,66.76,87300.0,45.9628,45.9765,45.9421,45.9628,87300.0
2012-04-25 15:00:00,66.76,66.9,66.76,66.88,160200.0,45.9628,46.0591,45.9628,46.0454,160200.0
2012-04-25 15:05:00,66.89,66.89,66.84,66.86,55800.0,46.0523,46.0523,46.0178,46.0316,55800.0
2012-04-25 15:10:00,66.87,66.89,66.82,66.82,62100.0,46.0385,46.0523,46.0041,46.0041,62100.0
2012-04-25 15:15:00,66.82,66.87,66.79,66.84,69900.0,46.0041,46.0385,45.9834,46.0178,69900.0
2012-04-25 15:20:00,66.84,66.85,66.78,66.8,96900.0,46.0178,46.0247,45.9765,45.9903,96900.0
2012-04-25 15:25:00,66.8,66.82,66.77,66.78,80200.0,45.9903,46.0041,45.9696,45.9765,80200.0
2012-04-25 15:30:00,66.77,66.81,66.77,66.77,113800.0,45.9696,45.9972,45.9696,45.9696,113800.0
2012-04-25 15:35:00,66.77,66.85,66.77,66.81,114700.0,45.9696,46.0247,45.9696,45.9972,114700.0
2012-04-25 15:40:00,66.81,66.86,66.81,66.86,109600.0,45.9972,46.0316,45.9972,46.0316,109600.0
2012-04-25 15:45:00,66.85,66.86,66.81,66.85,145400.0,46.0247,46.0316,45.9972,46.0247,145400.0
2012-04-25 15:50:00,66.84,66.92,66.83,66.92,270300.0,46.0178,46.0729,46.0109,46.0729,270300.0
2012-04-25 15:55:00,66.91,66.92,66.85,66.89,645000.0,46.066,46.0729,46.0247,46.0523,645000.0
2012-04-26 09:30:00,66.64,66.96,66.63,66.96,160500.0,45.8801,46.1004,45.8733,46.1004,160500.0
2012-04-26 09:35:00,66.96,67.0,66.95,66.98,138700.0,46.1004,46.128,46.0936,46.1142,138700.0
2012-04-26 09:40:00,66.97,66.99,66.84,66.85,116700.0,46.1073,46.1211,46.0178,46.0247,116700.0
2012-04-26 09:45:00,66.86,66.95,66.82,66.93,92000.0,46.0316,46.0936,46.0041,46.0798,92000.0
2012-04-26 09:50:00,66.92,66.97,66.89,66.9,71500.0,46.0729,46.1073,46.0523,46.0591,71500.0
2012-04-26 09:55:00,66.91,66.93,66.83,66.9,81800.0,46.066,46.0798,46.0109,46.0591,81800.0
2012-04-26 10:00:00,66.9,66.96,66.89,66.95,82500.0,46.0591,46.1004,46.0523,46.0936,82500.0
2012-04-26 10:05:00,66.95,66.95,66.92,66.93,94300.0,46.0936,46.0936,46.0729,46.0798,94300.0
2012-04-26 10:10:00,66.93,66.93,66.83,66.84,123700.0,46.0798,46.0798,46.0109,46.0178,123700.0
2012-04-26 10:15:00,66.85,66.89,66.81,66.89,57000.0,46.0247,46.0523,45.9972,46.0523,57000.0
2012-04-26 10:20:00,66.89,66.92,66.84,66.89,123200.0,46.0523,46.0729,46.0178,46.0523,123200.0
2012-04-26 10:25:00,66.89,66.94,66.89,66.94,42600.0,46.0523,46.0867,46.0523,46.0867,42600.0
2012-04-26 10:30:00,66.93,66.94,66.87,66.88,129200.0,46.0798,46.0867,46.0385,46.0454,129200.0
2012-04-26 10:35:00,66.88,66.92,66.86,66.86,63200.0,46.0454,46.0729,46.0316,46.0316,63200.0
2012-04-26 10:40:00,66.86,66.87,66.82,66.83,55900.0,46.0316,46.0385,46.0041,46.0109,55900.0
2012-04-26 10:45:00,66.83,66.83,66.74,66.76,114500.0,46.0109,46.0109,45.949,45.9628,114500.0
2012-04-26 10:50:00,66.76,66.79,66.72,66.72,61200.0,45.9628,45.9834,45.9352,45.9352,61200.0
2012-04-26 10:55:00,66.73,66.77,66.72,66.76,27600.0,45.9421,45.9696,45.9352,45.9628,27600.0
2012-04-26 11:00:00,66.77,66.8,66.73,66.75,92400.0,45.9696,45.9903,45.9421,45.9559,92400.0
2012-04-26 11:05:00,66.74,66.79,66.74,66.79,39500.0,45.949,45.9834,45.949,45.9834,39500.0
2012-04-26 11:10:00,66.79,66.83,66.78,66.82,40200.0,45.9834,46.0109,45.9765,46.0041,40200.0
2012-04-26 11:15:00,66.83,66.86,66.81,66.82,38600.0,46.0109,46.0316,45.9972,46.0041,38600.0
2012-04-26 11:20:00,66.82,66.85,66.81,66.85,62000.0,46.0041,46.0247,45.9972,46.0247,62000.0
2012-04-26 11:25:00,66.85,66.86,66.82,66.85,50900.0,46.0247,46.0316,46.0041,46.0247,50900.0
2012-04-26 11:30:00,66.84,66.85,66.79,66.81,55000.0,46.0178,46.0247,45.9834,45.9972,55000.0
2012-04-26 11:35:00,66.81,66.88,66.8,66.86,85000.0,45.9972,46.0454,45.9903,46.0316,85000.0
2012-04-26 11:40:00,66.85,66.88,66.85,66.86,108800.0,46.0247,46.0454,46.0247,46.0316,108800.0
2012-04-26 11:45:00,66.86,66.91,66.85,66.9,52200.0,46.0316,46.066,46.0247,46.0591,52200.0
2012-04-26 11:50:00,66.9,66.94,66.86,66.92,259000.0,46.0591,46.0867,46.0316,46.0729,259000.0
2012-04-26 11:55:00,66.92,66.95,66.91,66.93,59400.0,46.0729,46.0936,46.066,46.0798,59400.0
2012-04-26 12:00:00,66.91,66.92,66.85,66.86,61600.0,46.066,46.0729,46.0247,46.0316,61600.0
2012-04-26 12:05:00,66.86,66.88,66.84,66.86,42000.0,46.0316,46.0454,46.0178,46.0316,42000.0
2012-04-26 12:10:00,66.85,66.86,66.82,66.84,55600.0,46.0247,46.0316,46.0041,46.0178,55600.0
2012-04-26 12:15:00,66.83,66.87,66.8,66.82,55400.0,46.0109,46.0385,45.9903,46.0041,55400.0
2012-04-26 12:20:00,66.82,66.86,66.81,66.84,14500.0,46.0041,46.0316,45.9972,46.0178,14500.0
2012-04-26 12:25:00,66.85,66.92,66.85,66.92,43700.0,46.0247,46.0729,46.0247,46.0729,43700.0
2012-04-26 12:30:00,66.91,66.95,66.91,66.95,39700.0,46.066,46.0936,46.066,46.0936,39700.0
2012-04-26 12:35:00,66.95,66.95,66.93,66.94,47600.0,46.0936,46.0936,46.0798,46.0867,47600.0
2012-04-26 12:40:00,66.94,66.96,66.91,66.93,53200.0,46.0867,46.1004,46.066,46.0798,53200.0
2012-04-26 12:45:00,66.93,66.93,66.89,66.91,26000.0,46.0798,46.0798,46.0523,46.066,26000.0
2012-04-26 12:50:00,66.91,66.92,66.89,66.91,13900.0,46.066,46.0729,46.0523,46.066,13900.0
2012-04-26 12:55:00,66.92,66.95,66.9,66.95,21800.0,46.0729,46.0936,46.0591,46.0936,21800.0
2012-04-26 13:00:00,66.94,66.95,66.88,66.88,41400.0,46.0867,46.0936,46.0454,46.0454,41400.0
2012-04-26 13:05:00,66.89,66.89,66.84,66.86,54600.0,46.0523,46.0523,46.0178,46.0316,54600.0
2012-04-26 13:10:00,66.85,66.85,66.84,66.84,11600.0,46.0247,46.0247,46.0178,46.0178,11600.0
2012-04-26 13:15:00,66.85,66.89,66.84,66.88,81300.0,46.0247,46.0523,46.0178,46.0454,81300.0
2012-04-26 13:20:00,66.88,66.89,66.86,66.88,66100.0,46.0454,46.0523,46.0316,46.0454,66100.0
2012-04-26 13:25:00,66.88,66.91,66.88,66.9,30500.0,46.0454,46.066,46.0454,46.0591,30500.0
2012-04-26 13:30:00,66.89,66.91,66.88,66.89,18500.0,46.0523,46.066,46.0454,46.0523,18500.0
2012-04-26 13:35:00,66.89,66.99,66.88,66.98,85900.0,46.0523,46.1211,46.0454,46.1142,85900.0
2012-04-26 13:40:00,66.98,66.98,66.94,66.98,53700.0,46.1142,46.1142,46.0867,46.1142,53700.0
2012-04-26 13:45:00,66.98,66.98,66.94,66.94,60600.0,46.1142,46.1142,46.0867,46.0867,60600.0
2012-04-26 13:50:00,66.94,66.97,66.93,66.97,47200.0,46.0867,46.1073,46.0798,46.1073,47200.0
2012-04-26 13:55:00,66.97,66.99,66.95,66.99,51200.0,46.1073,46.1211,46.0936,46.1211,51200.0
2012-04-26 14:00:00,66.98,67.03,66.98,67.01,397200.0,46.1142,46.1486,46.1142,46.1349,397200.0
2012-04-26 14:05:00,67.01,67.12,67.0,67.09,69300.0,46.1349,46.2106,46.128,46.1899,69300.0
2012-04-26 14:10:00,67.08,67.14,67.04,67.07,102200.0,46.1831,46.2244,46.1555,46.1762,102200.0
2012-04-26 14:15:00,67.07,67.08,67.0,67.05,122700.0,46.1762,46.1831,46.128,46.1624,122700.0
2012-04-26 14:20:00,67.06,67.11,67.03,67.07,77500.0,46.1693,46.2037,46.1486,46.1762,77500.0
2012-04-26 14:25:00,67.07,67.09,67.03,67.04,106500.0,46.1762,46.1899,46.1486,46.1555,106500.0
2012-04-26 14:30:00,67.03,67.1,67.03,67.1,47800.0,46.1486,46.1968,46.1486,46.1968,47800.0
2012-04-26 14:35:00,67.1,67.1,66.97,66.98,171100.0,46.1968,46.1968,46.1073,46.1142,171100.0
2012-04-26 14:40:00,66.98,67.01,66.95,66.96,80800.0,46.1142,46.1349,46.0936,46.1004,80800.0
2012-04-26 14:45:00,66.97,66.99,66.91,66.92,103700.0,46.1073,46.1211,46.066,46.0729,103700.0
2012-04-26 14:50:00,66.91,66.92,66.83,66.86,112800.0,46.066,46.0729,46.0109,46.0316,112800.0
2012-04-26 14:55:00,66.87,66.9,66.87,66.89,60900.0,46.0385,46.0591,46.0385,46.0523,60900.0
2012-04-26 15:00:00,66.89,66.91,66.86,66.88,141000.0,46.0523,46.066,46.0316,46.0454,141000.0
2012-04-26 15:05:00,66.88,66.9,66.78,66.84,206700.0,46.0454,46.0591,45.9765,46.0178,206700.0
2012-04-26 15:10:00,66.84,66.91,66.82,66.91,164900.0,46.0178,46.066,46.0041,46.066,164900.0
2012-04-26 15:15:00,66.91,67.0,66.91,66.99,84200.0,46.066,46.128,46.066,46.1211,84200.0
2012-04-26 15:20:00,66.99,67.01,66.97,66.98,179000.0,46.1211,46.1349,46.1073,46.1142,179000.0
2012-04-26 15:25:00,66.98,66.98,66.91,66.93,201400.0,46.1142,46.1142,46.066,46.0798,201400.0
2012-04-26 15:30:00,66.92,66.92,66.86,66.86,107700.0,46.0729,46.0729,46.0316,46.0316,107700.0
2012-04-26 15:35:00,66.86,66.87,66.7,66.73,292200.0,46.0316,46.0385,45.9214,45.9421,292200.0
2012-04-26 15:40:00,66.73,66.81,66.73,66.78,166800.0,45.9421,45.9972,45.9421,45.9765,166800.0
2012-04-26 15:45:00,66.78,66.89,66.75,66.89,217800.0,45.9765,46.0523,45.9559,46.0523,217800.0
2012-04-26 15:50:00,66.88,66.9,66.81,66.84,207200.0,46.0454,46.0591,45.9972,46.0178,207200.0
2012-04-26 15:55:00,66.85,66.9,66.79,66.87,435700.0,46.0247,46.0591,45.9834,46.0385,435700.0
2012-04-27 09:30:00,65.1,65.26,64.93,65.04,1583800.0,44.8199,44.93,44.7028,44.7786,1583800.0
2012-04-27 09:35:00,65.04,65.1,64.85,65.03,1062000.0,44.7786,44.8199,44.6478,44.7717,1062000.0
2012-04-27 09:40:00,65.03,65.04,64.82,64.84,965800.0,44.7717,44.7786,44.6271,44.6409,965800.0
2012-04-27 09:45:00,64.83,64.99,64.8,64.82,679700.0,44.634,44.7441,44.6133,44.6271,679700.0
2012-04-27 09:50:00,64.83,64.84,64.71,64.71,578300.0,44.634,44.6409,44.5514,44.5514,578300.0
2012-04-27 09:55:00,64.71,64.86,64.68,64.83,389700.0,44.5514,44.6546,44.5307,44.634,389700.0
2012-04-27 10:00:00,64.83,64.92,64.73,64.73,363800.0,44.634,44.696,44.5651,44.5651,363800.0
2012-04-27 10:05:00,64.73,64.84,64.69,64.81,247300.0,44.5651,44.6409,44.5376,44.6202,247300.0
2012-04-27 10:10:00,64.8,64.85,64.8,64.83,93100.0,44.6133,44.6478,44.6133,44.634,93100.0
2012-04-27 10:15:00,64.84,64.84,64.71,64.73,282400.0,44.6409,44.6409,44.5514,44.5651,282400.0
2012-04-27 10:20:00,64.73,64.86,64.72,64.75,197000.0,44.5651,44.6546,44.5583,44.5789,197000.0
2012-04-27 10:25:00,64.75,64.81,64.7,64.8,206300.0,44.5789,44.6202,44.5445,44.6133,206300.0
2012-04-27 10:30:00,64.8,64.85,64.74,64.78,326400.0,44.6133,44.6478,44.572,44.5996,326400.0
2012-04-27 10:35:00,64.78,64.79,64.75,64.76,141500.0,44.5996,44.6065,44.5789,44.5858,141500.0
2012-04-27 10:40:00,64.76,64.77,64.72,64.74,179700.0,44.5858,44.5927,44.5583,44.572,179700.0
2012-04-27 10:45:00,64.74,64.76,64.65,64.74,561400.0,44.572,44.5858,44.5101,44.572,561400.0
2012-04-27 10:50:00,64.73,64.76,64.59,64.61,535500.0,44.5651,44.5858,44.4688,44.4825,535500.0
2012-04-27 10:55:00,64.62,64.69,64.6,64.64,346800.0,44.4894,44.5376,44.4756,44.5032,346800.0
2012-04-27 11:00:00,64.65,64.7,64.62,64.64,295800.0,44.5101,44.5445,44.4894,44.5032,295800.0
2012-04-27 11:05:00,64.65,64.72,64.6,64.69,329300.0,44.5101,44.5583,44.4756,44.5376,329300.0
2012-04-27 11:10:00,64.69,64.75,64.68,64.71,216000.0,44.5376,44.5789,44.5307,44.5514,216000.0
2012-04-27 11:15:00,64.71,64.72,64.69,64.71,350100.0,44.5514,44.5583,44.5376,44.5514,350100.0
2012-04-27 11:20:00,64.71,64.75,64.65,64.74,150400.0,44.5514,44.5789,44.5101,44.572,150400.0
2012-04-27 11:25:00,64.75,64.76,64.72,64.73,82700.0,44.5789,44.5858,44.5583,44.5651,82700.0
2012-04-27 11:30:00,64.74,64.74,64.7,64.71,142700.0,44.572,44.572,44.5445,44.5514,142700.0
2012-04-27 11:35:00,64.71,64.71,64.69,64.7,354300.0,44.5514,44.5514,44.5376,44.5445,354300.0
2012-04-27 11:40:00,64.71,64.71,64.69,64.69,224500.0,44.5514,44.5514,44.5376,44.5376,224500.0
2012-04-27 11:45:00,64.7,64.7,64.59,64.6,598000.0,44.5445,44.5445,44.4688,44.4756,598000.0
2012-04-27 11:50:00,64.59,64.6,64.54,64.54,276600.0,44.4688,44.4756,44.4343,44.4343,276600.0
2012-04-27 11:55:00,64.54,64.55,64.46,64.48,273200.0,44.4343,44.4412,44.3793,44.393,273200.0
2012-04-27 12:00:00,64.48,64.5,64.46,64.48,164800.0,44.393,44.4068,44.3793,44.393,164800.0
2012-04-27 12:05:00,64.48,64.5,64.48,64.5,165200.0,44.393,44.4068,44.393,44.4068,165200.0
2012-04-27 12:10:00,64.5,64.51,64.49,64.49,213200.0,44.4068,44.4137,44.3999,44.3999,213200.0
2012-04-27 12:15:00,64.5,64.5,64.46,64.47,235900.0,44.4068,44.4068,44.3793,44.3861,235900.0
2012-04-27 12:20:00,64.48,64.56,64.44,64.5,303500.0,44.393,44.4481,44.3655,44.4068,303500.0
2012-04-27 12:25:00,64.5,64.51,64.5,64.5,244600.0,44.4068,44.4137,44.4068,44.4068,244600.0
2012-04-27 12:30:00,64.5,64.55,64.49,64.55,162400.0,44.4068,44.4412,44.3999,44.4412,162400.0
2012-04-27 12:35:00,64.54,64.59,64.54,64.55,98100.0,44.4343,44.4688,44.4343,44.4412,98100.0
2012-04-27 12:40:00,64.56,64.57,64.55,64.56,55500.0,44.4481,44.455,44.4412,44.4481,55500.0
2012-04-27 12:45:00,64.56,64.6,64.54,64.54,96900.0,44.4481,44.4756,44.4343,44.4343,96900.0
2012-04-27 12:50:00,64.55,64.6,64.54,64.57,233100.0,44.4412,44.4756,44.4343,44.455,233100.0
2012-04-27 12:55:00,64.58,64.59,64.57,64.57,233500.0,44.4619,44.4688,44.455,44.455,233500.0
2012-04-27 13:00:00,64.57,64.58,64.53,64.53,162900.0,44.455,44.4619,44.4274,44.4274,162900.0
2012-04-27 13:05:00,64.54,64.54,64.45,64.46,157300.0,44.4343,44.4343,44.3724,44.3793,157300.0
2012-04-27 13:10:00,64.45,64.51,64.44,64.44,252300.0,44.3724,44.4137,44.3655,44.3655,252300.0
2012-04-27 13:15:00,64.44,64.45,64.31,64.31,264600.0,44.3655,44.3724,44.276,44.276,264600.0
2012-04-27 13:20:00,64.31,64.32,64.14,64.22,582000.0,44.276,44.2829,44.1589,44.214,582000.0
2012-04-27 13:25:00,64.22,64.33,64.21,64.26,217600.0,44.214,44.2898,44.2071,44.2416,217600.0
2012-04-27 13:30:00,64.26,64.28,64.22,64.28,125400.0,44.2416,44.2553,44.214,44.2553,125400.0
2012-04-27 13:35:00,64.28,64.35,64.27,64.31,399300.0,44.2553,44.3035,44.2484,44.276,399300.0
2012-04-27 13:40:00,64.32,64.33,64.25,64.25,159200.0,44.2829,44.2898,44.2347,44.2347,159200.0
2012-04-27 13:45:00,64.25,64.26,64.15,64.16,138000.0,44.2347,44.2416,44.1658,44.1727,138000.0
2012-04-27 13:50:00,64.16,64.18,64.03,64.04,187600.0,44.1727,44.1865,44.0832,44.0901,187600.0
2012-04-27 13:55:00,64.04,64.11,64.01,64.11,266500.0,44.0901,44.1383,44.0694,44.1383,266500.0
2012-04-27 14:00:00,64.11,64.14,64.1,64.11,172300.0,44.1383,44.1589,44.1314,44.1383,172300.0
2012-04-27 14:05:00,64.11,64.18,64.1,64.18,142400.0,44.1383,44.1865,44.1314,44.1865,142400.0
2012-04-27 14:10:00,64.17,64.29,64.17,64.26,183400.0,44.1796,44.2622,44.1796,44.2416,183400.0
2012-04-27 14:15:00,64.26,64.27,64.23,64.23,187800.0,44.2416,44.2484,44.2209,44.2209,187800.0
2012-04-27 14:20:00,64.23,64.24,64.19,64.23,157900.0,44.2209,44.2278,44.1934,44.2209,157900.0
2012-04-27 14:25:00,64.24,64.25,64.21,64.23,368400.0,44.2278,44.2347,44.2071,44.2209,368400.0
2012-04-27 14:30:00,64.21,64.22,64.07,64.09,437600.0,44.2071,44.214,44.1107,44.1245,437600.0
2012-04-27 14:35:00,64.09,64.15,64.04,64.11,350000.0,44.1245,44.1658,44.0901,44.1383,350000.0
2012-04-27 14:40:00,64.1,64.14,64.04,64.04,210900.0,44.1314,44.1589,44.0901,44.0901,210900.0
2012-04-27 14:45:00,64.05,64.05,64.04,64.04,189900.0,44.097,44.097,44.0901,44.0901,189900.0
2012-04-27 14:50:00,64.05,64.11,64.03,64.11,289300.0,44.097,44.1383,44.0832,44.1383,289300.0
2012-04-27 14:55:00,64.11,64.16,64.1,64.16,130900.0,44.1383,44.1727,44.1314,44.1727,130900.0
2012-04-27 15:00:00,64.16,64.16,64.1,64.13,121800.0,44.1727,44.1727,44.1314,44.1521,121800.0
2012-04-27 15:05:00,64.13,64.19,64.1,64.1,271400.0,44.1521,44.1934,44.1314,44.1314,271400.0
2012-04-27 15:10:00,64.11,64.11,64.05,64.08,299000.0,44.1383,44.1383,44.097,44.1176,299000.0
2012-04-27 15:15:00,64.08,64.08,64.06,64.06,131900.0,44.1176,44.1176,44.1039,44.1039,131900.0
2012-04-27 15:20:00,64.07,64.07,63.98,63.99,389700.0,44.1107,44.1107,44.0488,44.0557,389700.0
2012-04-27 15:25:00,63.99,64.01,63.95,64.0,320700.0,44.0557,44.0694,44.0281,44.0626,320700.0
2012-04-27 15:30:00,64.0,64.07,63.99,64.05,454200.0,44.0626,44.1107,44.0557,44.097,454200.0
2012-04-27 15:35:00,64.04,64.14,64.04,64.14,241500.0,44.0901,44.1589,44.0901,44.1589,241500.0
2012-04-27 15:40:00,64.14,64.23,64.13,64.18,359900.0,44.1589,44.2209,44.1521,44.1865,359900.0
2012-04-27 15:45:00,64.17,64.2,64.12,64.17,463800.0,44.1796,44.2003,44.1452,44.1796,463800.0
2012-04-27 15:50:00,64.17,64.25,64.17,64.25,385800.0,44.1796,44.2347,44.1796,44.2347,385800.0
2012-04-27 15:55:00,64.25,64.5,64.23,64.47,1462100.0,44.2347,44.4068,44.2209,44.3861,1462100.0
2012-04-30 09:30:00,63.58,64.16,63.56,63.74,824600.0,43.7734,44.1727,43.7596,43.8836,824600.0
2012-04-30 09:35:00,63.74,64.07,63.74,63.97,423500.0,43.8836,44.1107,43.8836,44.0419,423500.0
2012-04-30 09:40:00,63.97,63.99,63.78,63.81,372200.0,44.0419,44.0557,43.9111,43.9317,372200.0
2012-04-30 09:45:00,63.82,63.93,63.75,63.86,310900.0,43.9386,44.0144,43.8904,43.9662,310900.0
2012-04-30 09:50:00,63.85,63.87,63.75,63.79,199300.0,43.9593,43.9731,43.8904,43.918,199300.0
2012-04-30 09:55:00,63.79,64.0,63.54,63.59,384700.0,43.918,44.0626,43.7459,43.7803,384700.0
2012-04-30 10:00:00,63.59,63.77,63.58,63.77,314900.0,43.7803,43.9042,43.7734,43.9042,314900.0
2012-04-30 10:05:00,63.76,63.86,63.74,63.76,154100.0,43.8973,43.9662,43.8836,43.8973,154100.0
2012-04-30 10:10:00,63.76,63.91,63.75,63.83,208400.0,43.8973,44.0006,43.8904,43.9455,208400.0
2012-04-30 10:15:00,63.83,63.91,63.76,63.76,207400.0,43.9455,44.0006,43.8973,43.8973,207400.0
2012-04-30 10:20:00,63.77,63.77,63.7,63.76,141400.0,43.9042,43.9042,43.856,43.8973,141400.0
2012-04-30 10:25:00,63.76,63.8,63.73,63.73,171700.0,43.8973,43.9249,43.8767,43.8767,171700.0
2012-04-30 10:30:00,63.73,63.81,63.73,63.8,174400.0,43.8767,43.9317,43.8767,43.9249,174400.0
2012-04-30 10:35:00,63.8,63.82,63.72,63.73,178500.0,43.9249,43.9386,43.8698,43.8767,178500.0
2012-04-30 10:40:00,63.74,63.75,63.68,63.69,116400.0,43.8836,43.8904,43.8422,43.8491,116400.0
2012-04-30 10:45:00,63.69,63.71,63.65,63.68,124100.0,43.8491,43.8629,43.8216,43.8422,124100.0
2012-04-30 10:50:00,63.67,63.68,63.61,63.64,184500.0,43.8354,43.8422,43.794,43.8147,184500.0
2012-04-30 10:55:00,63.64,63.64,63.58,63.59,94600.0,43.8147,43.8147,43.7734,43.7803,94600.0
2012-04-30 11:00:00,63.59,63.59,63.52,63.53,737700.0,43.7803,43.7803,43.7321,43.739,737700.0
2012-04-30 11:05:00,63.53,63.56,63.47,63.49,232700.0,43.739,43.7596,43.6977,43.7114,232700.0
2012-04-30 11:10:00,63.48,63.52,63.45,63.48,291500.0,43.7045,43.7321,43.6839,43.7045,291500.0
2012-04-30 11:15:00,63.48,63.52,63.47,63.49,422100.0,43.7045,43.7321,43.6977,43.7114,422100.0
2012-04-30 11:20:00,63.49,63.49,63.4,63.4,250400.0,43.7114,43.7114,43.6495,43.6495,250400.0
2012-04-30 11:25:00,63.41,63.41,63.29,63.31,311100.0,43.6564,43.6564,43.5737,43.5875,311100.0
2012-04-30 11:30:00,63.32,63.44,63.3,63.4,348900.0,43.5944,43.677,43.5806,43.6495,348900.0
2012-04-30 11:35:00,63.41,63.44,63.33,63.42,346700.0,43.6564,43.677,43.6013,43.6632,346700.0
2012-04-30 11:40:00,63.42,63.46,63.42,63.43,314600.0,43.6632,43.6908,43.6632,43.6701,314600.0
2012-04-30 11:45:00,63.43,63.5,63.43,63.45,448700.0,43.6701,43.7183,43.6701,43.6839,448700.0
2012-04-30 11:50:00,63.46,63.62,63.44,63.55,693200.0,43.6908,43.8009,43.677,43.7527,693200.0
2012-04-30 11:55:00,63.55,63.58,63.47,63.5,399300.0,43.7527,43.7734,43.6977,43.7183,399300.0
2012-04-30 12:00:00,63.5,63.5,63.48,63.5,202600.0,43.7183,43.7183,43.7045,43.7183,202600.0
2012-04-30 12:05:00,63.5,63.51,63.46,63.48,269400.0,43.7183,43.7252,43.6908,43.7045,269400.0
2012-04-30 12:10:00,63.48,63.51,63.47,63.5,177700.0,43.7045,43.7252,43.6977,43.7183,177700.0
2012-04-30 12:15:00,63.5,63.5,63.48,63.48,101600.0,43.7183,43.7183,43.7045,43.7045,101600.0
2012-04-30 12:20:00,63.49,63.51,63.48,63.49,90000.0,43.7114,43.7252,43.7045,43.7114,90000.0
2012-04-30 12:25:00,63.5,63.51,63.48,63.49,83500.0,43.7183,43.7252,43.7045,43.7114,83500.0
2012-04-30 12:30:00,63.48,63.53,63.48,63.5,152400.0,43.7045,43.739,43.7045,43.7183,152400.0
2012-04-30 12:35:00,63.5,63.52,63.48,63.52,55600.0,43.7183,43.7321,43.7045,43.7321,55600.0
2012-04-30 12:40:00,63.52,63.59,63.51,63.51,82900.0,43.7321,43.7803,43.7252,43.7252,82900.0
2012-04-30 12:45:00,63.51,63.51,63.44,63.44,152700.0,43.7252,43.7252,43.677,43.677,152700.0
2012-04-30 12:50:00,63.45,63.53,63.45,63.5,95900.0,43.6839,43.739,43.6839,43.7183,95900.0
2012-04-30 12:55:00,63.5,63.58,63.49,63.54,130800.0,43.7183,43.7734,43.7114,43.7459,130800.0
2012-04-30 13:00:00,63.53,63.58,63.53,63.56,69000.0,43.739,43.7734,43.739,43.7596,69000.0
2012-04-30 13:05:00,63.55,63.57,63.53,63.54,100200.0,43.7527,43.7665,43.739,43.7459,100200.0
2012-04-30 13:10:00,63.55,63.55,63.51,63.53,74600.0,43.7527,43.7527,43.7252,43.739,74600.0
2012-04-30 13:15:00,63.53,63.57,63.53,63.56,65700.0,43.739,43.7665,43.739,43.7596,65700.0
2012-04-30 13:20:00,63.55,63.57,63.53,63.56,59200.0,43.7527,43.7665,43.739,43.7596,59200.0
2012-04-30 13:25:00,63.56,63.57,63.5,63.54,92200.0,43.7596,43.7665,43.7183,43.7459,92200.0
2012-04-30 13:30:00,63.54,63.59,63.54,63.55,135400.0,43.7459,43.7803,43.7459,43.7527,135400.0
2012-04-30 13:35:00,63.55,63.58,63.55,63.56,76300.0,43.7527,43.7734,43.7527,43.7596,76300.0
2012-04-30 13:40:00,63.55,63.55,63.48,63.53,115600.0,43.7527,43.7527,43.7045,43.739,115600.0
2012-04-30 13:45:00,63.48,63.54,63.48,63.51,110900.0,43.7045,43.7459,43.7045,43.7252,110900.0
2012-04-30 13:50:00,63.5,63.51,63.45,63.46,514600.0,43.7183,43.7252,43.6839,43.6908,514600.0
2012-04-30 13:55:00,63.46,63.46,63.44,63.46,69700.0,43.6908,43.6908,43.677,43.6908,69700.0
2012-04-30 14:00:00,63.46,63.46,63.42,63.45,134600.0,43.6908,43.6908,43.6632,43.6839,134600.0
2012-04-30 14:05:00,63.44,63.51,63.44,63.5,111700.0,43.677,43.7252,43.677,43.7183,111700.0
2012-04-30 14:10:00,63.51,63.55,63.5,63.53,62700.0,43.7252,43.7527,43.7183,43.739,62700.0
2012-04-30 14:15:00,63.54,63.55,63.47,63.47,129700.0,43.7459,43.7527,43.6977,43.6977,129700.0
2012-04-30 14:20:00,63.47,63.48,63.43,63.45,70900.0,43.6977,43.7045,43.6701,43.6839,70900.0
2012-04-30 14:25:00,63.44,63.49,63.44,63.47,75600.0,43.677,43.7114,43.677,43.6977,75600.0
2012-04-30 14:30:00,63.47,63.48,63.46,63.48,110300.0,43.6977,43.7045,43.6908,43.7045,110300.0
2012-04-30 14:35:00,63.48,63.54,63.47,63.54,80800.0,43.7045,43.7459,43.6977,43.7459,80800.0
2012-04-30 14:40:00,63.54,63.59,63.53,63.59,82500.0,43.7459,43.7803,43.739,43.7803,82500.0
2012-04-30 14:45:00,63.58,63.6,63.55,63.57,136300.0,43.7734,43.7872,43.7527,43.7665,136300.0
2012-04-30 14:50:00,63.57,63.6,63.54,63.54,101400.0,43.7665,43.7872,43.7459,43.7459,101400.0
2012-04-30 14:55:00,63.54,63.55,63.49,63.49,103300.0,43.7459,43.7527,43.7114,43.7114,103300.0
2012-04-30 15:00:00,63.49,63.51,63.48,63.51,116900.0,43.7114,43.7252,43.7045,43.7252,116900.0
2012-04-30 15:05:00,63.51,63.51,63.5,63.51,71200.0,43.7252,43.7252,43.7183,43.7252,71200.0
2012-04-30 15:10:00,63.51,63.54,63.5,63.53,154600.0,43.7252,43.7459,43.7183,43.739,154600.0
2012-04-30 15:15:00,63.52,63.58,63.52,63.58,79400.0,43.7321,43.7734,43.7321,43.7734,79400.0
2012-04-30 15:20:00,63.58,63.62,63.58,63.61,75300.0,43.7734,43.8009,43.7734,43.794,75300.0
2012-04-30 15:25:00,63.62,63.64,63.6,63.64,108700.0,43.8009,43.8147,43.7872,43.8147,108700.0
2012-04-30 15:30:00,63.64,63.64,63.6,63.62,160300.0,43.8147,43.8147,43.7872,43.8009,160300.0
2012-04-30 15:35:00,63.62,63.62,63.55,63.56,229500.0,43.8009,43.8009,43.7527,43.7596,229500.0
2012-04-30 15:40:00,63.55,63.56,63.52,63.54,218800.0,43.7527,43.7596,43.7321,43.7459,218800.0
2012-04-30 15:45:00,63.55,63.58,63.5,63.51,257600.0,43.7527,43.7734,43.7183,43.7252,257600.0
2012-04-30 15:50:00,63.51,63.53,63.47,63.53,309100.0,43.7252,43.739,43.6977,43.739,309100.0
2012-04-30 15:55:00,63.52,63.61,63.52,63.6,990100.0,43.7321,43.794,43.7321,43.7872,990100.0
2012-05-01 09:30:00,63.34,63.54,63.3,63.47,592900.0,43.6082,43.7459,43.5806,43.6977,592900.0
2012-05-01 09:35:00,63.46,63.5,63.36,63.43,256400.0,43.6908,43.7183,43.6219,43.6701,256400.0
2012-05-01 09:40:00,63.43,63.45,63.37,63.42,174900.0,43.6701,43.6839,43.6288,43.6632,174900.0
2012-05-01 09:45:00,63.41,63.42,63.29,63.33,196700.0,43.6564,43.6632,43.5737,43.6013,196700.0
2012-05-01 09:50:00,63.33,63.35,63.3,63.35,126700.0,43.6013,43.615,43.5806,43.615,126700.0
2012-05-01 09:55:00,63.34,63.45,63.34,63.41,202600.0,43.6082,43.6839,43.6082,43.6564,202600.0
2012-05-01 10:00:00,63.41,63.56,63.41,63.42,322800.0,43.6564,43.7596,43.6564,43.6632,322800.0
2012-05-01 10:05:00,63.43,63.5,63.43,63.48,195200.0,43.6701,43.7183,43.6701,43.7045,195200.0
2012-05-01 10:10:00,63.49,63.51,63.43,63.46,140100.0,43.7114,43.7252,43.6701,43.6908,140100.0
2012-05-01 10:15:00,63.46,63.46,63.38,63.43,241400.0,43.6908,43.6908,43.6357,43.6701,241400.0
2012-05-01 10:20:00,63.42,63.48,63.4,63.44,226500.0,43.6632,43.7045,43.6495,43.677,226500.0
2012-05-01 10:25:00,63.43,63.44,63.41,63.42,143800.0,43.6701,43.677,43.6564,43.6632,143800.0
2012-05-01 10:30:00,63.42,63.5,63.4,63.49,154900.0,43.6632,43.7183,43.6495,43.7114,154900.0
2012-05-01 10:35:00,63.48,63.49,63.45,63.45,78300.0,43.7045,43.7114,43.6839,43.6839,78300.0
2012-05-01 10:40:00,63.45,63.5,63.45,63.5,103400.0,43.6839,43.7183,43.6839,43.7183,103400.0
2012-05-01 10:45:00,63.49,63.51,63.43,63.46,140000.0,43.7114,43.7252,43.6701,43.6908,140000.0
2012-05-01 10:50:00,63.45,63.47,63.43,63.45,113000.0,43.6839,43.6977,43.6701,43.6839,113000.0
2012-05-01 10:55:00,63.45,63.47,63.43,63.43,95500.0,43.6839,43.6977,43.6701,43.6701,95500.0
2012-05-01 11:00:00,63.44,63.51,63.43,63.5,113100.0,43.677,43.7252,43.6701,43.7183,113100.0
2012-05-01 11:05:00,63.51,63.58,63.5,63.53,126100.0,43.7252,43.7734,43.7183,43.739,126100.0
2012-05-01 11:10:00,63.53,63.54,63.46,63.47,99900.0,43.739,43.7459,43.6908,43.6977,99900.0
2012-05-01 11:15:00,63.47,63.6,63.47,63.59,118900.0,43.6977,43.7872,43.6977,43.7803,118900.0
2012-05-01 11:20:00,63.6,63.62,63.54,63.54,131800.0,43.7872,43.8009,43.7459,43.7459,131800.0
2012-05-01 11:25:00,63.55,63.55,63.5,63.51,166800.0,43.7527,43.7527,43.7183,43.7252,166800.0
2012-05-01 11:30:00,63.51,63.64,63.5,63.61,122400.0,43.7252,43.8147,43.7183,43.794,122400.0
2012-05-01 11:35:00,63.62,63.62,63.57,63.59,87800.0,43.8009,43.8009,43.7665,43.7803,87800.0
2012-05-01 11:40:00,63.6,63.6,63.54,63.55,68800.0,43.7872,43.7872,43.7459,43.7527,68800.0
2012-05-01 11:45:00,63.55,63.66,63.51,63.6,161100.0,43.7527,43.8285,43.7252,43.7872,161100.0
2012-05-01 11:50:00,63.59,63.67,63.58,63.66,83500.0,43.7803,43.8354,43.7734,43.8285,83500.0
2012-05-01 11:55:00,63.67,63.67,63.62,63.65,65300.0,43.8354,43.8354,43.8009,43.8216,65300.0
2012-05-01 12:00:00,63.65,63.68,63.6,63.63,90200.0,43.8216,43.8422,43.7872,43.8078,90200.0
2012-05-01 12:05:00,63.63,63.64,63.59,63.61,72900.0,43.8078,43.8147,43.7803,43.794,72900.0
2012-05-01 12:10:00,63.62,63.68,63.61,63.67,64900.0,43.8009,43.8422,43.794,43.8354,64900.0
2012-05-01 12:15:00,63.67,63.69,63.65,63.67,155100.0,43.8354,43.8491,43.8216,43.8354,155100.0
2012-05-01 12:20:00,63.68,63.71,63.65,63.71,172700.0,43.8422,43.8629,43.8216,43.8629,172700.0
2012-05-01 12:25:00,63.71,63.74,63.66,63.67,103500.0,43.8629,43.8836,43.8285,43.8354,103500.0
2012-05-01 12:30:00,63.66,63.67,63.62,63.65,59600.0,43.8285,43.8354,43.8009,43.8216,59600.0
2012-05-01 12:35:00,63.66,63.68,63.62,63.63,38400.0,43.8285,43.8422,43.8009,43.8078,38400.0
2012-05-01 12:40:00,63.64,63.68,63.63,63.66,73200.0,43.8147,43.8422,43.8078,43.8285,73200.0
2012-05-01 12:45:00,63.65,63.67,63.62,63.64,90800.0,43.8216,43.8354,43.8009,43.8147,90800.0
2012-05-01 12:50:00,63.65,63.66,63.62,63.64,74700.0,43.8216,43.8285,43.8009,43.8147,74700.0
2012-05-01 12:55:00,63.65,63.66,63.63,63.65,67400.0,43.8216,43.8285,43.8078,43.8216,67400.0
2012-05-01 13:00:00,63.64,63.66,63.63,63.63,60500.0,43.8147,43.8285,43.8078,43.8078,60500.0
2012-05-01 13:05:00,63.63,63.66,63.62,63.65,66400.0,43.8078,43.8285,43.8009,43.8216,66400.0
2012-05-01 13:10:00,63.65,63.66,63.61,63.64,99700.0,43.8216,43.8285,43.794,43.8147,99700.0
2012-05-01 13:15:00,63.64,63.65,63.61,63.61,97600.0,43.8147,43.8216,43.794,43.794,97600.0
2012-05-01 13:20:00,63.61,63.66,63.59,63.63,72500.0,43.794,43.8285,43.7803,43.8078,72500.0
2012-05-01 13:25:00,63.62,63.65,63.62,63.62,84900.0,43.8009,43.8216,43.8009,43.8009,84900.0
2012-05-01 13:30:00,63.62,63.65,63.61,63.64,97900.0,43.8009,43.8216,43.794,43.8147,97900.0
2012-05-01 13:35:00,63.63,63.66,63.62,63.66,90600.0,43.8078,43.8285,43.8009,43.8285,90600.0
2012-05-01 13:40:00,63.66,63.66,63.59,63.61,78900.0,43.8285,43.8285,43.7803,43.794,78900.0
2012-05-01 13:45:00,63.62,63.63,63.58,63.6,103900.0,43.8009,43.8078,43.7734,43.7872,103900.0
2012-05-01 13:50:00,63.59,63.63,63.57,63.61,114200.0,43.7803,43.8078,43.7665,43.794,114200.0
2012-05-01 13:55:00,63.6,63.66,63.6,63.6,74500.0,43.7872,43.8285,43.7872,43.7872,74500.0
2012-05-01 14:00:00,63.6,63.65,63.6,63.63,92500.0,43.7872,43.8216,43.7872,43.8078,92500.0
2012-05-01 14:05:00,63.64,63.66,63.6,63.6,135600.0,43.8147,43.8285,43.7872,43.7872,135600.0
2012-05-01 14:10:00,63.6,63.65,63.6,63.63,75900.0,43.7872,43.8216,43.7872,43.8078,75900.0
2012-05-01 14:15:00,63.63,63.66,63.62,63.62,90400.0,43.8078,43.8285,43.8009,43.8009,90400.0
2012-05-01 14:20:00,63.63,63.64,63.6,63.62,72100.0,43.8078,43.8147,43.7872,43.8009,72100.0
2012-05-01 14:25:00,63.61,63.63,63.58,63.63,88900.0,43.794,43.8078,43.7734,43.8078,88900.0
2012-05-01 14:30:00,63.63,63.64,63.55,63.57,116700.0,43.8078,43.8147,43.7527,43.7665,116700.0
2012-05-01 14:35:00,63.57,63.58,63.51,63.52,117700.0,43.7665,43.7734,43.7252,43.7321,117700.0
2012-05-01 14:40:00,63.52,63.6,63.51,63.58,100000.0,43.7321,43.7872,43.7252,43.7734,100000.0
2012-05-01 14:45:00,63.57,63.61,63.57,63.6,64400.0,43.7665,43.794,43.7665,43.7872,64400.0
2012-05-01 14:50:00,63.61,63.65,63.59,63.62,123500.0,43.794,43.8216,43.7803,43.8009,123500.0
2012-05-01 14:55:00,63.61,63.65,63.61,63.65,146500.0,43.794,43.8216,43.794,43.8216,146500.0
2012-05-01 15:00:00,63.64,63.66,63.62,63.65,234600.0,43.8147,43.8285,43.8009,43.8216,234600.0
2012-05-01 15:05:00,63.66,63.66,63.6,63.66,175200.0,43.8285,43.8285,43.7872,43.8285,175200.0
2012-05-01 15:10:00,63.66,63.66,63.62,63.65,110100.0,43.8285,43.8285,43.8009,43.8216,110100.0
2012-05-01 15:15:00,63.65,63.66,63.64,63.66,98000.0,43.8216,43.8285,43.8147,43.8285,98000.0
2012-05-01 15:20:00,63.65,63.67,63.62,63.65,175600.0,43.8216,43.8354,43.8009,43.8216,175600.0
2012-05-01 15:25:00,63.65,63.68,63.64,63.65,106100.0,43.8216,43.8422,43.8147,43.8216,106100.0
2012-05-01 15:30:00,63.65,63.68,63.64,63.67,103100.0,43.8216,43.8422,43.8147,43.8354,103100.0
2012-05-01 15:35:00,63.67,63.68,63.61,63.65,167400.0,43.8354,43.8422,43.794,43.8216,167400.0
2012-05-01 15:40:00,63.64,63.65,63.59,63.61,167200.0,43.8147,43.8216,43.7803,43.794,167200.0
2012-05-01 15:45:00,63.62,63.64,63.59,63.64,292000.0,43.8009,43.8147,43.7803,43.8147,292000.0
2012-05-01 15:50:00,63.64,63.64,63.6,63.62,180200.0,43.8147,43.8147,43.7872,43.8009,180200.0
2012-05-01 15:55:00,63.62,63.66,63.55,63.58,823300.0,43.8009,43.8285,43.7527,43.7734,823300.0
2012-05-02 09:30:00,63.66,63.89,63.55,63.89,337900.0,43.8285,43.9868,43.7527,43.9868,337900.0
2012-05-02 09:35:00,63.87,63.97,63.7,63.7,207100.0,43.9731,44.0419,43.856,43.856,207100.0
2012-05-02 09:40:00,63.71,63.77,63.57,63.59,143900.0,43.8629,43.9042,43.7665,43.7803,143900.0
2012-05-02 09:45:00,63.58,63.64,63.56,63.59,136800.0,43.7734,43.8147,43.7596,43.7803,136800.0
2012-05-02 09:50:00,63.59,63.64,63.55,63.57,103900.0,43.7803,43.8147,43.7527,43.7665,103900.0
2012-05-02 09:55:00,63.57,63.57,63.46,63.46,81500.0,43.7665,43.7665,43.6908,43.6908,81500.0
2012-05-02 10:00:00,63.46,63.53,63.45,63.51,196400.0,43.6908,43.739,43.6839,43.7252,196400.0
2012-05-02 10:05:00,63.51,63.54,63.48,63.52,164000.0,43.7252,43.7459,43.7045,43.7321,164000.0
2012-05-02 10:10:00,63.51,63.55,63.47,63.47,133500.0,43.7252,43.7527,43.6977,43.6977,133500.0
2012-05-02 10:15:00,63.48,63.48,63.4,63.41,155100.0,43.7045,43.7045,43.6495,43.6564,155100.0
2012-05-02 10:20:00,63.42,63.48,63.41,63.43,94700.0,43.6632,43.7045,43.6564,43.6701,94700.0
2012-05-02 10:25:00,63.44,63.45,63.41,63.44,75000.0,43.677,43.6839,43.6564,43.677,75000.0
2012-05-02 10:30:00,63.44,63.49,63.41,63.49,79900.0,43.677,43.7114,43.6564,43.7114,79900.0
2012-05-02 10:35:00,63.49,63.6,63.48,63.59,125700.0,43.7114,43.7872,43.7045,43.7803,125700.0
2012-05-02 10:40:00,63.59,63.63,63.57,63.63,84200.0,43.7803,43.8078,43.7665,43.8078,84200.0
2012-05-02 10:45:00,63.63,63.77,63.62,63.74,167600.0,43.8078,43.9042,43.8009,43.8836,167600.0
2012-05-02 10:50:00,63.74,63.76,63.63,63.65,225800.0,43.8836,43.8973,43.8078,43.8216,225800.0
2012-05-02 10:55:00,63.65,63.75,63.64,63.75,135000.0,43.8216,43.8904,43.8147,43.8904,135000.0
2012-05-02 11:00:00,63.75,63.79,63.72,63.75,142400.0,43.8904,43.918,43.8698,43.8904,142400.0
2012-05-02 11:05:00,63.74,63.76,63.73,63.75,118300.0,43.8836,43.8973,43.8767,43.8904,118300.0
2012-05-02 11:10:00,63.75,63.75,63.66,63.7,144600.0,43.8904,43.8904,43.8285,43.856,144600.0
2012-05-02 11:15:00,63.69,63.74,63.68,63.72,74200.0,43.8491,43.8836,43.8422,43.8698,74200.0
2012-05-02 11:20:00,63.72,63.73,63.66,63.67,72300.0,43.8698,43.8767,43.8285,43.8354,72300.0
2012-05-02 11:25:00,63.68,63.72,63.67,63.67,63300.0,43.8422,43.8698,43.8354,43.8354,63300.0
2012-05-02 11:30:00,63.67,63.76,63.67,63.76,106500.0,43.8354,43.8973,43.8354,43.8973,106500.0
2012-05-02 11:35:00,63.75,63.78,63.72,63.78,130800.0,43.8904,43.9111,43.8698,43.9111,130800.0
2012-05-02 11:40:00,63.77,63.84,63.77,63.83,78000.0,43.9042,43.9524,43.9042,43.9455,78000.0
2012-05-02 11:45:00,63.83,63.83,63.78,63.79,100600.0,43.9455,43.9455,43.9111,43.918,100600.0
2012-05-02 11:50:00,63.79,63.8,63.77,63.77,57200.0,43.918,43.9249,43.9042,43.9042,57200.0
2012-05-02 11:55:00,63.77,63.78,63.73,63.78,91000.0,43.9042,43.9111,43.8767,43.9111,91000.0
2012-05-02 12:00:00,63.78,63.78,63.73,63.76,55900.0,43.9111,43.9111,43.8767,43.8973,55900.0
2012-05-02 12:05:00,63.77,63.77,63.75,63.75,149100.0,43.9042,43.9042,43.8904,43.8904,149100.0
2012-05-02 12:10:00,63.76,63.79,63.75,63.78,46500.0,43.8973,43.918,43.8904,43.9111,46500.0
2012-05-02 12:15:00,63.79,63.85,63.78,63.84,67100.0,43.918,43.9593,43.9111,43.9524,67100.0
2012-05-02 12:20:00,63.83,63.85,63.83,63.84,93100.0,43.9455,43.9593,43.9455,43.9524,93100.0
2012-05-02 12:25:00,63.83,63.87,63.82,63.86,51000.0,43.9455,43.9731,43.9386,43.9662,51000.0
2012-05-02 12:30:00,63.86,63.91,63.86,63.89,56800.0,43.9662,44.0006,43.9662,43.9868,56800.0
2012-05-02 12:35:00,63.89,63.89,63.81,63.82,60100.0,43.9868,43.9868,43.9317,43.9386,60100.0
2012-05-02 12:40:00,63.83,63.83,63.78,63.79,79400.0,43.9455,43.9455,43.9111,43.918,79400.0
2012-05-02 12:45:00,63.79,63.81,63.75,63.77,44800.0,43.918,43.9317,43.8904,43.9042,44800.0
2012-05-02 12:50:00,63.76,63.79,63.75,63.79,57200.0,43.8973,43.918,43.8904,43.918,57200.0
2012-05-02 12:55:00,63.78,63.81,63.77,63.8,61000.0,43.9111,43.9317,43.9042,43.9249,61000.0
2012-05-02 13:00:00,63.81,63.81,63.75,63.75,56400.0,43.9317,43.9317,43.8904,43.8904,56400.0
2012-05-02 13:05:00,63.75,63.76,63.72,63.75,63000.0,43.8904,43.8973,43.8698,43.8904,63000.0
2012-05-02 13:10:00,63.75,63.78,63.75,63.78,28200.0,43.8904,43.9111,43.8904,43.9111,28200.0
2012-05-02 13:15:00,63.78,63.82,63.77,63.8,114800.0,43.9111,43.9386,43.9042,43.9249,114800.0
2012-05-02 13:20:00,63.8,63.85,63.8,63.84,79900.0,43.9249,43.9593,43.9249,43.9524,79900.0
2012-05-02 13:25:00,63.84,63.87,63.82,63.86,154100.0,43.9524,43.9731,43.9386,43.9662,154100.0
2012-05-02 13:30:00,63.85,63.88,63.84,63.85,131800.0,43.9593,43.9799,43.9524,43.9593,131800.0
2012-05-02 13:35:00,63.85,63.89,63.84,63.89,121600.0,43.9593,43.9868,43.9524,43.9868,121600.0
2012-05-02 13:40:00,63.88,63.91,63.86,63.88,137000.0,43.9799,44.0006,43.9662,43.9799,137000.0
2012-05-02 13:45:00,63.88,63.9,63.86,63.88,97600.0,43.9799,43.9937,43.9662,43.9799,97600.0
2012-05-02 13:50:00,63.87,63.89,63.86,63.87,41200.0,43.9731,43.9868,43.9662,43.9731,41200.0
2012-05-02 13:55:00,63.87,63.88,63.83,63.83,31900.0,43.9731,43.9799,43.9455,43.9455,31900.0
2012-05-02 14:00:00,63.84,63.86,63.83,63.85,31000.0,43.9524,43.9662,43.9455,43.9593,31000.0
2012-05-02 14:05:00,63.85,63.9,63.85,63.89,62600.0,43.9593,43.9937,43.9593,43.9868,62600.0
2012-05-02 14:10:00,63.89,63.9,63.87,63.89,69400.0,43.9868,43.9937,43.9731,43.9868,69400.0
2012-05-02 14:15:00,63.9,63.9,63.85,63.87,101200.0,43.9937,43.9937,43.9593,43.9731,101200.0
2012-05-02 14:20:00,63.87,63.87,63.84,63.86,109600.0,43.9731,43.9731,43.9524,43.9662,109600.0
2012-05-02 14:25:00,63.86,63.92,63.85,63.92,130100.0,43.9662,44.0075,43.9593,44.0075,130100.0
2012-05-02 14:30:00,63.91,63.93,63.89,63.89,145000.0,44.0006,44.0144,43.9868,43.9868,145000.0
2012-05-02 14:35:00,63.88,63.91,63.85,63.9,72600.0,43.9799,44.0006,43.9593,43.9937,72600.0
2012-05-02 14:40:00,63.91,63.95,63.89,63.9,106200.0,44.0006,44.0281,43.9868,43.9937,106200.0
2012-05-02 14:45:00,63.9,63.99,63.89,63.99,97800.0,43.9937,44.0557,43.9868,44.0557,97800.0
2012-05-02 14:50:00,63.99,64.08,63.99,64.08,138700.0,44.0557,44.1176,44.0557,44.1176,138700.0
2012-05-02 14:55:00,64.07,64.11,64.0,64.04,233600.0,44.1107,44.1383,44.0626,44.0901,233600.0
2012-05-02 15:00:00,64.04,64.05,63.99,64.01,154200.0,44.0901,44.097,44.0557,44.0694,154200.0
2012-05-02 15:05:00,64.0,64.01,63.93,63.93,95900.0,44.0626,44.0694,44.0144,44.0144,95900.0
2012-05-02 15:10:00,63.93,63.94,63.86,63.86,134700.0,44.0144,44.0212,43.9662,43.9662,134700.0
2012-05-02 15:15:00,63.87,63.98,63.87,63.94,115100.0,43.9731,44.0488,43.9731,44.0212,115100.0
2012-05-02 15:20:00,63.94,63.98,63.92,63.97,87600.0,44.0212,44.0488,44.0075,44.0419,87600.0
2012-05-02 15:25:00,63.97,64.01,63.96,64.01,67300.0,44.0419,44.0694,44.035,44.0694,67300.0
2012-05-02 15:30:00,64.01,64.02,63.98,63.99,93100.0,44.0694,44.0763,44.0488,44.0557,93100.0
2012-05-02 15:35:00,63.98,63.99,63.93,63.94,173100.0,44.0488,44.0557,44.0144,44.0212,173100.0
2012-05-02 15:40:00,63.93,63.99,63.93,63.99,153200.0,44.0144,44.0557,44.0144,44.0557,153200.0
2012-05-02 15:45:00,63.98,64.03,63.96,64.02,131500.0,44.0488,44.0832,44.035,44.0763,131500.0
2012-05-02 15:50:00,64.02,64.04,64.0,64.03,216300.0,44.0763,44.0901,44.0626,44.0832,216300.0
2012-05-02 15:55:00,64.03,64.03,63.98,63.99,415000.0,44.0832,44.0832,44.0488,44.0557,415000.0
2012-05-03 09:30:00,64.29,64.49,64.23,64.48,451400.0,44.2622,44.3999,44.2209,44.393,451400.0
2012-05-03 09:35:00,64.48,64.61,64.42,64.59,345200.0,44.393,44.4825,44.3517,44.4688,345200.0
2012-05-03 09:40:00,64.59,64.76,64.59,64.76,381600.0,44.4688,44.5858,44.4688,44.5858,381600.0
2012-05-03 09:45:00,64.76,64.76,64.45,64.46,332300.0,44.5858,44.5858,44.3724,44.3793,332300.0
2012-05-03 09:50:00,64.46,64.46,64.26,64.32,181400.0,44.3793,44.3793,44.2416,44.2829,181400.0
2012-05-03 09:55:00,64.32,64.39,64.3,64.34,234900.0,44.2829,44.3311,44.2691,44.2966,234900.0
2012-05-03 10:00:00,64.34,64.34,64.16,64.21,470400.0,44.2966,44.2966,44.1727,44.2071,470400.0
2012-05-03 10:05:00,64.2,64.31,64.2,64.31,255700.0,44.2003,44.276,44.2003,44.276,255700.0
2012-05-03 10:10:00,64.3,64.37,64.3,64.37,124900.0,44.2691,44.3173,44.2691,44.3173,124900.0
2012-05-03 10:15:00,64.37,64.37,64.34,64.34,187100.0,44.3173,44.3173,44.2966,44.2966,187100.0
2012-05-03 10:20:00,64.35,64.38,64.32,64.36,219000.0,44.3035,44.3242,44.2829,44.3104,219000.0
2012-05-03 10:25:00,64.36,64.37,64.32,64.36,141000.0,44.3104,44.3173,44.2829,44.3104,141000.0
2012-05-03 10:30:00,64.37,64.37,64.31,64.31,115000.0,44.3173,44.3173,44.276,44.276,115000.0
2012-05-03 10:35:00,64.32,64.35,64.27,64.3,131300.0,44.2829,44.3035,44.2484,44.2691,131300.0
2012-05-03 10:40:00,64.3,64.33,64.23,64.26,105100.0,44.2691,44.2898,44.2209,44.2416,105100.0
2012-05-03 10:45:00,64.26,64.34,64.26,64.3,107500.0,44.2416,44.2966,44.2416,44.2691,107500.0
2012-05-03 10:50:00,64.3,64.3,64.25,64.3,103800.0,44.2691,44.2691,44.2347,44.2691,103800.0
2012-05-03 10:55:00,64.29,64.32,64.25,64.25,144600.0,44.2622,44.2829,44.2347,44.2347,144600.0
2012-05-03 11:00:00,64.25,64.31,64.23,64.3,144100.0,44.2347,44.276,44.2209,44.2691,144100.0
2012-05-03 11:05:00,64.31,64.33,64.29,64.32,109500.0,44.276,44.2898,44.2622,44.2829,109500.0
2012-05-03 11:10:00,64.31,64.38,64.31,64.35,137000.0,44.276,44.3242,44.276,44.3035,137000.0
2012-05-03 11:15:00,64.36,64.44,64.35,64.42,149100.0,44.3104,44.3655,44.3035,44.3517,149100.0
2012-05-03 11:20:00,64.42,64.46,64.42,64.44,131100.0,44.3517,44.3793,44.3517,44.3655,131100.0
2012-05-03 11:25:00,64.44,64.47,64.41,64.43,135100.0,44.3655,44.3861,44.3448,44.3586,135100.0
2012-05-03 11:30:00,64.44,64.44,64.38,64.39,100900.0,44.3655,44.3655,44.3242,44.3311,100900.0
2012-05-03 11:35:00,64.39,64.46,64.39,64.45,84200.0,44.3311,44.3793,44.3311,44.3724,84200.0
2012-05-03 11:40:00,64.45,64.47,64.44,64.45,81700.0,44.3724,44.3861,44.3655,44.3724,81700.0
2012-05-03 11:45:00,64.45,64.47,64.44,64.45,231000.0,44.3724,44.3861,44.3655,44.3724,231000.0
2012-05-03 11:50:00,64.45,64.47,64.44,64.46,153100.0,44.3724,44.3861,44.3655,44.3793,153100.0
2012-05-03 11:55:00,64.47,64.47,64.45,64.46,70700.0,44.3861,44.3861,44.3724,44.3793,70700.0
2012-05-03 12:00:00,64.45,64.46,64.4,64.4,63200.0,44.3724,44.3793,44.3379,44.3379,63200.0
2012-05-03 12:05:00,64.4,64.45,64.36,64.45,118800.0,44.3379,44.3724,44.3104,44.3724,118800.0
2012-05-03 12:10:00,64.44,64.46,64.38,64.38,59200.0,44.3655,44.3793,44.3242,44.3242,59200.0
2012-05-03 12:15:00,64.38,64.42,64.38,64.4,79400.0,44.3242,44.3517,44.3242,44.3379,79400.0
2012-05-03 12:20:00,64.4,64.43,64.38,64.43,96900.0,44.3379,44.3586,44.3242,44.3586,96900.0
2012-05-03 12:25:00,64.42,64.44,64.38,64.44,144800.0,44.3517,44.3655,44.3242,44.3655,144800.0
2012-05-03 12:30:00,64.44,64.48,64.43,64.46,91900.0,44.3655,44.393,44.3586,44.3793,91900.0
2012-05-03 12:35:00,64.46,64.46,64.45,64.46,30000.0,44.3793,44.3793,44.3724,44.3793,30000.0
2012-05-03 12:40:00,64.45,64.46,64.45,64.45,54100.0,44.3724,44.3793,44.3724,44.3724,54100.0
2012-05-03 12:45:00,64.45,64.46,64.45,64.45,34200.0,44.3724,44.3793,44.3724,44.3724,34200.0
2012-05-03 12:50:00,64.46,64.49,64.45,64.45,60500.0,44.3793,44.3999,44.3724,44.3724,60500.0
2012-05-03 12:55:00,64.45,64.46,64.45,64.45,20600.0,44.3724,44.3793,44.3724,44.3724,20600.0
2012-05-03 13:00:00,64.46,64.48,64.44,64.45,83400.0,44.3793,44.393,44.3655,44.3724,83400.0
2012-05-03 13:05:00,64.44,64.47,64.44,64.46,68900.0,44.3655,44.3861,44.3655,44.3793,68900.0
2012-05-03 13:10:00,64.47,64.47,64.38,64.41,64000.0,44.3861,44.3861,44.3242,44.3448,64000.0
2012-05-03 13:15:00,64.41,64.42,64.38,64.42,25800.0,44.3448,44.3517,44.3242,44.3517,25800.0
2012-05-03 13:20:00,64.42,64.46,64.41,64.43,57800.0,44.3517,44.3793,44.3448,44.3586,57800.0
2012-05-03 13:25:00,64.44,64.5,64.44,64.5,86900.0,44.3655,44.4068,44.3655,44.4068,86900.0
2012-05-03 13:30:00,64.5,64.5,64.43,64.44,72200.0,44.4068,44.4068,44.3586,44.3655,72200.0
2012-05-03 13:35:00,64.44,64.45,64.42,64.43,63800.0,44.3655,44.3724,44.3517,44.3586,63800.0
2012-05-03 13:40:00,64.42,64.42,64.29,64.29,120000.0,44.3517,44.3517,44.2622,44.2622,120000.0
2012-05-03 13:45:00,64.3,64.34,64.28,64.33,85300.0,44.2691,44.2966,44.2553,44.2898,85300.0
2012-05-03 13:50:00,64.33,64.34,64.28,64.3,50400.0,44.2898,44.2966,44.2553,44.2691,50400.0
2012-05-03 13:55:00,64.31,64.31,64.28,64.28,76600.0,44.276,44.276,44.2553,44.2553,76600.0
2012-05-03 14:00:00,64.29,64.29,64.25,64.26,65800.0,44.2622,44.2622,44.2347,44.2416,65800.0
2012-05-03 14:05:00,64.25,64.27,64.24,64.26,85400.0,44.2347,44.2484,44.2278,44.2416,85400.0
2012-05-03 14:10:00,64.26,64.27,64.24,64.25,47000.0,44.2416,44.2484,44.2278,44.2347,47000.0
2012-05-03 14:15:00,64.25,64.33,64.24,64.32,134000.0,44.2347,44.2898,44.2278,44.2829,134000.0
2012-05-03 14:20:00,64.32,64.33,64.31,64.32,70100.0,44.2829,44.2898,44.276,44.2829,70100.0
2012-05-03 14:25:00,64.32,64.34,64.31,64.33,60500.0,44.2829,44.2966,44.276,44.2898,60500.0
2012-05-03 14:30:00,64.32,64.34,64.31,64.32,68700.0,44.2829,44.2966,44.276,44.2829,68700.0
2012-05-03 14:35:00,64.32,64.36,64.32,64.35,83600.0,44.2829,44.3104,44.2829,44.3035,83600.0
2012-05-03 14:40:00,64.35,64.36,64.31,64.31,94100.0,44.3035,44.3104,44.276,44.276,94100.0
2012-05-03 14:45:00,64.31,64.36,64.31,64.34,139500.0,44.276,44.3104,44.276,44.2966,139500.0
2012-05-03 14:50:00,64.34,64.36,64.34,64.35,63200.0,44.2966,44.3104,44.2966,44.3035,63200.0
2012-05-03 14:55:00,64.36,64.41,64.35,64.4,144900.0,44.3104,44.3448,44.3035,44.3379,144900.0
2012-05-03 15:00:00,64.41,64.43,64.4,64.42,210600.0,44.3448,44.3586,44.3379,44.3517,210600.0
2012-05-03 15:05:00,64.42,64.43,64.37,64.37,118000.0,44.3517,44.3586,44.3173,44.3173,118000.0
2012-05-03 15:10:00,64.38,64.42,64.36,64.39,93600.0,44.3242,44.3517,44.3104,44.3311,93600.0
2012-05-03 15:15:00,64.39,64.46,64.38,64.44,143800.0,44.3311,44.3793,44.3242,44.3655,143800.0
2012-05-03 15:20:00,64.43,64.5,64.43,64.46,172200.0,44.3586,44.4068,44.3586,44.3793,172200.0
2012-05-03 15:25:00,64.47,64.5,64.45,64.46,109400.0,44.3861,44.4068,44.3724,44.3793,109400.0
2012-05-03 15:30:00,64.47,64.51,64.46,64.47,251500.0,44.3861,44.4137,44.3793,44.3861,251500.0
2012-05-03 15:35:00,64.47,64.48,64.45,64.45,131000.0,44.3861,44.393,44.3724,44.3724,131000.0
2012-05-03 15:40:00,64.46,64.5,64.45,64.5,234500.0,44.3793,44.4068,44.3724,44.4068,234500.0
2012-05-03 15:45:00,64.49,64.5,64.4,64.4,246300.0,44.3999,44.4068,44.3379,44.3379,246300.0
2012-05-03 15:50:00,64.4,64.48,64.4,64.47,273100.0,44.3379,44.393,44.3379,44.3861,273100.0
2012-05-03 15:55:00,64.47,64.55,64.47,64.5,795800.0,44.3861,44.4412,44.3861,44.4068,795800.0
2012-05-04 09:30:00,64.53,64.66,64.44,64.59,327500.0,44.4274,44.5169,44.3655,44.4688,327500.0
2012-05-04 09:35:00,64.58,64.7,64.54,64.7,203900.0,44.4619,44.5445,44.4343,44.5445,203900.0
2012-05-04 09:40:00,64.7,64.75,64.6,64.66,260200.0,44.5445,44.5789,44.4756,44.5169,260200.0
2012-05-04 09:45:00,64.65,64.67,64.57,64.63,248400.0,44.5101,44.5238,44.455,44.4963,248400.0
2012-05-04 09:50:00,64.64,64.75,64.63,64.75,213500.0,44.5032,44.5789,44.4963,44.5789,213500.0
2012-05-04 09:55:00,64.75,64.75,64.51,64.52,169600.0,44.5789,44.5789,44.4137,44.4206,169600.0
2012-05-04 10:00:00,64.52,64.56,64.48,64.48,234300.0,44.4206,44.4481,44.393,44.393,234300.0
2012-05-04 10:05:00,64.49,64.55,64.44,64.46,404300.0,44.3999,44.4412,44.3655,44.3793,404300.0
2012-05-04 10:10:00,64.47,64.51,64.41,64.41,125800.0,44.3861,44.4137,44.3448,44.3448,125800.0
2012-05-04 10:15:00,64.42,64.42,64.3,64.41,175500.0,44.3517,44.3517,44.2691,44.3448,175500.0
2012-05-04 10:20:00,64.4,64.42,64.37,64.41,99500.0,44.3379,44.3517,44.3173,44.3448,99500.0
2012-05-04 10:25:00,64.42,64.47,64.41,64.42,112500.0,44.3517,44.3861,44.3448,44.3517,112500.0
2012-05-04 10:30:00,64.43,64.47,64.4,64.41,148600.0,44.3586,44.3861,44.3379,44.3448,148600.0
2012-05-04 10:35:00,64.41,64.42,64.35,64.36,129800.0,44.3448,44.3517,44.3035,44.3104,129800.0
2012-05-04 10:40:00,64.35,64.43,64.34,64.41,84900.0,44.3035,44.3586,44.2966,44.3448,84900.0
2012-05-04 10:45:00,64.42,64.44,64.39,64.42,92000.0,44.3517,44.3655,44.3311,44.3517,92000.0
2012-05-04 10:50:00,64.41,64.48,64.41,64.46,88000.0,44.3448,44.393,44.3448,44.3793,88000.0
2012-05-04 10:55:00,64.46,64.47,64.35,64.38,94100.0,44.3793,44.3861,44.3035,44.3242,94100.0
2012-05-04 11:00:00,64.37,64.4,64.35,64.36,105000.0,44.3173,44.3379,44.3035,44.3104,105000.0
2012-05-04 11:05:00,64.35,64.45,64.35,64.42,199900.0,44.3035,44.3724,44.3035,44.3517,199900.0
2012-05-04 11:10:00,64.42,64.44,64.39,64.43,146600.0,44.3517,44.3655,44.3311,44.3586,146600.0
2012-05-04 11:15:00,64.43,64.47,64.4,64.47,135500.0,44.3586,44.3861,44.3379,44.3861,135500.0
2012-05-04 11:20:00,64.46,64.5,64.46,64.5,346700.0,44.3793,44.4068,44.3793,44.4068,346700.0
2012-05-04 11:25:00,64.5,64.5,64.44,64.47,217100.0,44.4068,44.4068,44.3655,44.3861,217100.0
2012-05-04 11:30:00,64.46,64.48,64.43,64.44,128600.0,44.3793,44.393,44.3586,44.3655,128600.0
2012-05-04 11:35:00,64.44,64.47,64.43,64.44,144800.0,44.3655,44.3861,44.3586,44.3655,144800.0
2012-05-04 11:40:00,64.44,64.49,64.44,64.45,158700.0,44.3655,44.3999,44.3655,44.3724,158700.0
2012-05-04 11:45:00,64.45,64.48,64.45,64.46,156100.0,44.3724,44.393,44.3724,44.3793,156100.0
2012-05-04 11:50:00,64.46,64.48,64.44,64.47,223500.0,44.3793,44.393,44.3655,44.3861,223500.0
2012-05-04 11:55:00,64.47,64.48,64.45,64.45,152200.0,44.3861,44.393,44.3724,44.3724,152200.0
2012-05-04 12:00:00,64.45,64.47,64.44,64.45,117300.0,44.3724,44.3861,44.3655,44.3724,117300.0
2012-05-04 12:05:00,64.45,64.48,64.45,64.47,105700.0,44.3724,44.393,44.3724,44.3861,105700.0
2012-05-04 12:10:00,64.46,64.54,64.46,64.52,161500.0,44.3793,44.4343,44.3793,44.4206,161500.0
2012-05-04 12:15:00,64.51,64.52,64.47,64.47,143400.0,44.4137,44.4206,44.3861,44.3861,143400.0
2012-05-04 12:20:00,64.47,64.47,64.4,64.41,144300.0,44.3861,44.3861,44.3379,44.3448,144300.0
2012-05-04 12:25:00,64.4,64.42,64.4,64.41,93900.0,44.3379,44.3517,44.3379,44.3448,93900.0
2012-05-04 12:30:00,64.41,64.42,64.41,64.42,75800.0,44.3448,44.3517,44.3448,44.3517,75800.0
2012-05-04 12:35:00,64.41,64.44,64.39,64.42,268900.0,44.3448,44.3655,44.3311,44.3517,268900.0
2012-05-04 12:40:00,64.42,64.42,64.36,64.36,106300.0,44.3517,44.3517,44.3104,44.3104,106300.0
2012-05-04 12:45:00,64.36,64.42,64.36,64.42,106200.0,44.3104,44.3517,44.3104,44.3517,106200.0
2012-05-04 12:50:00,64.41,64.46,64.41,64.44,79200.0,44.3448,44.3793,44.3448,44.3655,79200.0
2012-05-04 12:55:00,64.45,64.47,64.44,64.47,59600.0,44.3724,44.3861,44.3655,44.3861,59600.0
2012-05-04 13:00:00,64.46,64.48,64.44,64.44,145200.0,44.3793,44.393,44.3655,44.3655,145200.0
2012-05-04 13:05:00,64.44,64.46,64.44,64.45,34400.0,44.3655,44.3793,44.3655,44.3724,34400.0
2012-05-04 13:10:00,64.45,64.46,64.39,64.4,143400.0,44.3724,44.3793,44.3311,44.3379,143400.0
2012-05-04 13:15:00,64.4,64.42,64.4,64.4,88900.0,44.3379,44.3517,44.3379,44.3379,88900.0
2012-05-04 13:20:00,64.4,64.41,64.35,64.35,146600.0,44.3379,44.3448,44.3035,44.3035,146600.0
2012-05-04 13:25:00,64.35,64.4,64.35,64.4,35400.0,44.3035,44.3379,44.3035,44.3379,35400.0
2012-05-04 13:30:00,64.4,64.42,64.4,64.42,107900.0,44.3379,44.3517,44.3379,44.3517,107900.0
2012-05-04 13:35:00,64.42,64.42,64.39,64.4,64700.0,44.3517,44.3517,44.3311,44.3379,64700.0
2012-05-04 13:40:00,64.4,64.42,64.39,64.39,90200.0,44.3379,44.3517,44.3311,44.3311,90200.0
2012-05-04 13:45:00,64.39,64.4,64.36,64.38,77200.0,44.3311,44.3379,44.3104,44.3242,77200.0
2012-05-04 13:50:00,64.37,64.38,64.35,64.35,77400.0,44.3173,44.3242,44.3035,44.3035,77400.0
2012-05-04 13:55:00,64.35,64.36,64.35,64.35,98600.0,44.3035,44.3104,44.3035,44.3035,98600.0
2012-05-04 14:00:00,64.35,64.38,64.34,64.36,97300.0,44.3035,44.3242,44.2966,44.3104,97300.0
2012-05-04 14:05:00,64.36,64.4,64.35,64.4,107500.0,44.3104,44.3379,44.3035,44.3379,107500.0
2012-05-04 14:10:00,64.4,64.42,64.39,64.4,93900.0,44.3379,44.3517,44.3311,44.3379,93900.0
2012-05-04 14:15:00,64.4,64.41,64.39,64.39,81600.0,44.3379,44.3448,44.3311,44.3311,81600.0
2012-05-04 14:20:00,64.39,64.43,64.39,64.41,87800.0,44.3311,44.3586,44.3311,44.3448,87800.0
2012-05-04 14:25:00,64.41,64.43,64.41,64.41,48800.0,44.3448,44.3586,44.3448,44.3448,48800.0
2012-05-04 14:30:00,64.41,64.42,64.41,64.41,78300.0,44.3448,44.3517,44.3448,44.3448,78300.0
2012-05-04 14:35:00,64.41,64.42,64.27,64.31,214700.0,44.3448,44.3517,44.2484,44.276,214700.0
2012-05-04 14:40:00,64.31,64.36,64.3,64.36,120100.0,44.276,44.3104,44.2691,44.3104,120100.0
2012-05-04 14:45:00,64.35,64.4,64.33,64.39,89400.0,44.3035,44.3379,44.2898,44.3311,89400.0
2012-05-04 14:50:00,64.39,64.43,64.39,64.4,109300.0,44.3311,44.3586,44.3311,44.3379,109300.0
2012-05-04 14:55:00,64.4,64.43,64.4,64.41,64100.0,44.3379,44.3586,44.3379,44.3448,64100.0
2012-05-04 15:00:00,64.41,64.43,64.4,64.4,109200.0,44.3448,44.3586,44.3379,44.3379,109200.0
2012-05-04 15:05:00,64.4,64.41,64.38,64.39,75800.0,44.3379,44.3448,44.3242,44.3311,75800.0
2012-05-04 15:10:00,64.39,64.4,64.31,64.31,104100.0,44.3311,44.3379,44.276,44.276,104100.0
2012-05-04 15:15:00,64.31,64.33,64.29,64.3,76900.0,44.276,44.2898,44.2622,44.2691,76900.0
2012-05-04 15:20:00,64.31,64.35,64.3,64.33,101500.0,44.276,44.3035,44.2691,44.2898,101500.0
2012-05-04 15:25:00,64.33,64.34,64.26,64.28,76700.0,44.2898,44.2966,44.2416,44.2553,76700.0
2012-05-04 15:30:00,64.27,64.3,64.26,64.29,116200.0,44.2484,44.2691,44.2416,44.2622,116200.0
2012-05-04 15:35:00,64.29,64.31,64.29,64.29,146600.0,44.2622,44.276,44.2622,44.2622,146600.0
2012-05-04 15:40:00,64.29,64.34,64.29,64.33,143700.0,44.2622,44.2966,44.2622,44.2898,143700.0
2012-05-04 15:45:00,64.34,64.38,64.32,64.34,260500.0,44.2966,44.3242,44.2829,44.2966,260500.0
2012-05-04 15:50:00,64.34,64.34,64.31,64.32,252500.0,44.2966,44.2966,44.276,44.2829,252500.0
2012-05-04 15:55:00,64.33,64.35,64.24,64.24,539800.0,44.2898,44.3035,44.2278,44.2278,539800.0
2012-05-07 09:30:00,63.47,63.97,63.36,63.87,655900.0,43.6977,44.0419,43.6219,43.9731,655900.0
2012-05-07 09:35:00,63.88,63.95,63.79,63.83,363000.0,43.9799,44.0281,43.918,43.9455,363000.0
2012-05-07 09:40:00,63.83,64.02,63.83,64.0,265800.0,43.9455,44.0763,43.9455,44.0626,265800.0
2012-05-07 09:45:00,64.0,64.06,64.0,64.03,158800.0,44.0626,44.1039,44.0626,44.0832,158800.0
2012-05-07 09:50:00,64.04,64.12,64.02,64.11,175000.0,44.0901,44.1452,44.0763,44.1383,175000.0
2012-05-07 09:55:00,64.11,64.16,64.09,64.14,274300.0,44.1383,44.1727,44.1245,44.1589,274300.0
2012-05-07 10:00:00,64.14,64.22,64.14,64.17,295600.0,44.1589,44.214,44.1589,44.1796,295600.0
2012-05-07 10:05:00,64.17,64.2,64.16,64.16,82900.0,44.1796,44.2003,44.1727,44.1727,82900.0
2012-05-07 10:10:00,64.16,64.2,64.14,64.2,163900.0,44.1727,44.2003,44.1589,44.2003,163900.0
2012-05-07 10:15:00,64.19,64.22,64.11,64.18,184900.0,44.1934,44.214,44.1383,44.1865,184900.0
2012-05-07 10:20:00,64.17,64.22,64.17,64.21,114100.0,44.1796,44.214,44.1796,44.2071,114100.0
2012-05-07 10:25:00,64.21,64.22,64.14,64.15,193700.0,44.2071,44.214,44.1589,44.1658,193700.0
2012-05-07 10:30:00,64.15,64.15,64.0,64.02,140600.0,44.1658,44.1658,44.0626,44.0763,140600.0
2012-05-07 10:35:00,64.02,64.03,63.99,64.01,127800.0,44.0763,44.0832,44.0557,44.0694,127800.0
2012-05-07 10:40:00,64.02,64.05,64.01,64.03,90400.0,44.0763,44.097,44.0694,44.0832,90400.0
2012-05-07 10:45:00,64.04,64.09,64.03,64.07,111200.0,44.0901,44.1245,44.0832,44.1107,111200.0
2012-05-07 10:50:00,64.08,64.14,64.07,64.14,71800.0,44.1176,44.1589,44.1107,44.1589,71800.0
2012-05-07 10:55:00,64.13,64.15,64.12,64.14,132700.0,44.1521,44.1658,44.1452,44.1589,132700.0
2012-05-07 11:00:00,64.15,64.19,64.13,64.18,109200.0,44.1658,44.1934,44.1521,44.1865,109200.0
2012-05-07 11:05:00,64.18,64.27,64.17,64.27,161400.0,44.1865,44.2484,44.1796,44.2484,161400.0
2012-05-07 11:10:00,64.27,64.32,64.26,64.28,161400.0,44.2484,44.2829,44.2416,44.2553,161400.0
2012-05-07 11:15:00,64.28,64.28,64.22,64.22,89300.0,44.2553,44.2553,44.214,44.214,89300.0
2012-05-07 11:20:00,64.22,64.29,64.22,64.27,111900.0,44.214,44.2622,44.214,44.2484,111900.0
2012-05-07 11:25:00,64.27,64.33,64.25,64.33,87900.0,44.2484,44.2898,44.2347,44.2898,87900.0
2012-05-07 11:30:00,64.31,64.36,64.28,64.35,89400.0,44.276,44.3104,44.2553,44.3035,89400.0
2012-05-07 11:35:00,64.36,64.4,64.34,64.39,156400.0,44.3104,44.3379,44.2966,44.3311,156400.0
2012-05-07 11:40:00,64.39,64.4,64.37,64.37,96000.0,44.3311,44.3379,44.3173,44.3173,96000.0
2012-05-07 11:45:00,64.38,64.4,64.37,64.39,94500.0,44.3242,44.3379,44.3173,44.3311,94500.0
2012-05-07 11:50:00,64.38,64.44,64.38,64.4,103600.0,44.3242,44.3655,44.3242,44.3379,103600.0
2012-05-07 11:55:00,64.41,64.41,64.37,64.38,94200.0,44.3448,44.3448,44.3173,44.3242,94200.0
2012-05-07 12:00:00,64.38,64.46,64.37,64.44,134600.0,44.3242,44.3793,44.3173,44.3655,134600.0
2012-05-07 12:05:00,64.45,64.48,64.44,64.44,77900.0,44.3724,44.393,44.3655,44.3655,77900.0
2012-05-07 12:10:00,64.45,64.46,64.42,64.42,86300.0,44.3724,44.3793,44.3517,44.3517,86300.0
2012-05-07 12:15:00,64.43,64.49,64.41,64.48,116900.0,44.3586,44.3999,44.3448,44.393,116900.0
2012-05-07 12:20:00,64.49,64.5,64.47,64.48,135900.0,44.3999,44.4068,44.3861,44.393,135900.0
2012-05-07 12:25:00,64.47,64.48,64.42,64.42,55100.0,44.3861,44.393,44.3517,44.3517,55100.0
2012-05-07 12:30:00,64.42,64.47,64.42,64.45,133100.0,44.3517,44.3861,44.3517,44.3724,133100.0
2012-05-07 12:35:00,64.45,64.45,64.38,64.38,171400.0,44.3724,44.3724,44.3242,44.3242,171400.0
2012-05-07 12:40:00,64.38,64.4,64.33,64.34,155200.0,44.3242,44.3379,44.2898,44.2966,155200.0
2012-05-07 12:45:00,64.34,64.36,64.33,64.34,78100.0,44.2966,44.3104,44.2898,44.2966,78100.0
2012-05-07 12:50:00,64.34,64.34,64.3,64.3,71000.0,44.2966,44.2966,44.2691,44.2691,71000.0
2012-05-07 12:55:00,64.3,64.34,64.28,64.31,91400.0,44.2691,44.2966,44.2553,44.276,91400.0
2012-05-07 13:00:00,64.31,64.32,64.3,64.3,28600.0,44.276,44.2829,44.2691,44.2691,28600.0
2012-05-07 13:05:00,64.3,64.31,64.26,64.26,62700.0,44.2691,44.276,44.2416,44.2416,62700.0
2012-05-07 13:10:00,64.26,64.27,64.25,64.25,44100.0,44.2416,44.2484,44.2347,44.2347,44100.0
2012-05-07 13:15:00,64.26,64.27,64.23,64.24,94000.0,44.2416,44.2484,44.2209,44.2278,94000.0
2012-05-07 13:20:00,64.24,64.31,64.24,64.29,86900.0,44.2278,44.276,44.2278,44.2622,86900.0
2012-05-07 13:25:00,64.29,64.3,64.27,64.28,63900.0,44.2622,44.2691,44.2484,44.2553,63900.0
2012-05-07 13:30:00,64.28,64.29,64.28,64.28,24500.0,44.2553,44.2622,44.2553,44.2553,24500.0
2012-05-07 13:35:00,64.28,64.29,64.28,64.28,34800.0,44.2553,44.2622,44.2553,44.2553,34800.0
2012-05-07 13:40:00,64.28,64.33,64.28,64.32,122000.0,44.2553,44.2898,44.2553,44.2829,122000.0
2012-05-07 13:45:00,64.32,64.33,64.29,64.32,77200.0,44.2829,44.2898,44.2622,44.2829,77200.0
2012-05-07 13:50:00,64.33,64.36,64.31,64.34,87700.0,44.2898,44.3104,44.276,44.2966,87700.0
2012-05-07 13:55:00,64.34,64.37,64.33,64.34,85000.0,44.2966,44.3173,44.2898,44.2966,85000.0
2012-05-07 14:00:00,64.37,64.38,64.34,64.34,58800.0,44.3173,44.3242,44.2966,44.2966,58800.0
2012-05-07 14:05:00,64.34,64.35,64.34,64.34,39400.0,44.2966,44.3035,44.2966,44.2966,39400.0
2012-05-07 14:10:00,64.34,64.35,64.31,64.33,135500.0,44.2966,44.3035,44.276,44.2898,135500.0
2012-05-07 14:15:00,64.34,64.35,64.33,64.34,34200.0,44.2966,44.3035,44.2898,44.2966,34200.0
2012-05-07 14:20:00,64.34,64.35,64.34,64.34,30900.0,44.2966,44.3035,44.2966,44.2966,30900.0
2012-05-07 14:25:00,64.35,64.36,64.33,64.34,112200.0,44.3035,44.3104,44.2898,44.2966,112200.0
2012-05-07 14:30:00,64.34,64.35,64.33,64.33,62000.0,44.2966,44.3035,44.2898,44.2898,62000.0
2012-05-07 14:35:00,64.33,64.34,64.33,64.33,28600.0,44.2898,44.2966,44.2898,44.2898,28600.0
2012-05-07 14:40:00,64.34,64.37,64.33,64.37,82200.0,44.2966,44.3173,44.2898,44.3173,82200.0
2012-05-07 14:45:00,64.36,64.37,64.36,64.36,45800.0,44.3104,44.3173,44.3104,44.3104,45800.0
2012-05-07 14:50:00,64.37,64.37,64.36,64.37,37500.0,44.3173,44.3173,44.3104,44.3173,37500.0
2012-05-07 14:55:00,64.37,64.37,64.34,64.35,79900.0,44.3173,44.3173,44.2966,44.3035,79900.0
2012-05-07 15:00:00,64.35,64.37,64.34,64.34,71400.0,44.3035,44.3173,44.2966,44.2966,71400.0
2012-05-07 15:05:00,64.34,64.35,64.34,64.34,106100.0,44.2966,44.3035,44.2966,44.2966,106100.0
2012-05-07 15:10:00,64.34,64.36,64.34,64.35,74000.0,44.2966,44.3104,44.2966,44.3035,74000.0
2012-05-07 15:15:00,64.35,64.36,64.31,64.31,93100.0,44.3035,44.3104,44.276,44.276,93100.0
2012-05-07 15:20:00,64.31,64.33,64.29,64.3,88000.0,44.276,44.2898,44.2622,44.2691,88000.0
2012-05-07 15:25:00,64.3,64.31,64.24,64.24,88200.0,44.2691,44.276,44.2278,44.2278,88200.0
2012-05-07 15:30:00,64.25,64.3,64.24,64.3,119600.0,44.2347,44.2691,44.2278,44.2691,119600.0
2012-05-07 15:35:00,64.29,64.31,64.26,64.26,127200.0,44.2622,44.276,44.2416,44.2416,127200.0
2012-05-07 15:40:00,64.27,64.27,64.24,64.24,111500.0,44.2484,44.2484,44.2278,44.2278,111500.0
2012-05-07 15:45:00,64.24,64.25,64.21,64.24,169600.0,44.2278,44.2347,44.2071,44.2278,169600.0
2012-05-07 15:50:00,64.24,64.27,64.23,64.24,390000.0,44.2278,44.2484,44.2209,44.2278,390000.0
2012-05-07 15:55:00,64.25,64.3,64.24,64.25,532100.0,44.2347,44.2691,44.2278,44.2347,532100.0
2012-05-08 09:30:00,64.13,64.24,64.11,64.24,246500.0,44.1521,44.2278,44.1383,44.2278,246500.0
2012-05-08 09:35:00,64.24,64.28,64.19,64.19,173700.0,44.2278,44.2553,44.1934,44.1934,173700.0
2012-05-08 09:40:00,64.19,64.23,64.17,64.17,145600.0,44.1934,44.2209,44.1796,44.1796,145600.0
2012-05-08 09:45:00,64.17,64.2,64.15,64.17,156000.0,44.1796,44.2003,44.1658,44.1796,156000.0
2012-05-08 09:50:00,64.17,64.19,64.15,64.16,110300.0,44.1796,44.1934,44.1658,44.1727,110300.0
2012-05-08 09:55:00,64.16,64.16,64.11,64.14,141400.0,44.1727,44.1727,44.1383,44.1589,141400.0
2012-05-08 10:00:00,64.15,64.17,64.11,64.12,121100.0,44.1658,44.1796,44.1383,44.1452,121100.0
2012-05-08 10:05:00,64.12,64.17,64.11,64.15,192900.0,44.1452,44.1796,44.1383,44.1658,192900.0
2012-05-08 10:10:00,64.15,64.16,64.11,64.11,171500.0,44.1658,44.1727,44.1383,44.1383,171500.0
2012-05-08 10:15:00,64.11,64.16,64.11,64.16,120700.0,44.1383,44.1727,44.1383,44.1727,120700.0
2012-05-08 10:20:00,64.15,64.16,64.14,64.14,207200.0,44.1658,44.1727,44.1589,44.1589,207200.0
2012-05-08 10:25:00,64.15,64.18,64.14,64.17,243900.0,44.1658,44.1865,44.1589,44.1796,243900.0
2012-05-08 10:30:00,64.17,64.21,64.15,64.16,212300.0,44.1796,44.2071,44.1658,44.1727,212300.0
2012-05-08 10:35:00,64.16,64.19,64.14,64.19,130000.0,44.1727,44.1934,44.1589,44.1934,130000.0
2012-05-08 10:40:00,64.18,64.23,64.18,64.2,237200.0,44.1865,44.2209,44.1865,44.2003,237200.0
2012-05-08 10:45:00,64.2,64.23,64.17,64.22,170200.0,44.2003,44.2209,44.1796,44.214,170200.0
2012-05-08 10:50:00,64.23,64.25,64.21,64.21,135500.0,44.2209,44.2347,44.2071,44.2071,135500.0
2012-05-08 10:55:00,64.21,64.24,64.16,64.23,430700.0,44.2071,44.2278,44.1727,44.2209,430700.0
2012-05-08 11:00:00,64.24,64.25,64.21,64.21,213000.0,44.2278,44.2347,44.2071,44.2071,213000.0
2012-05-08 11:05:00,64.21,64.22,64.16,64.2,242100.0,44.2071,44.214,44.1727,44.2003,242100.0
2012-05-08 11:10:00,64.19,64.21,64.16,64.18,251200.0,44.1934,44.2071,44.1727,44.1865,251200.0
2012-05-08 11:15:00,64.18,64.3,64.16,64.29,209000.0,44.1865,44.2691,44.1727,44.2622,209000.0
2012-05-08 11:20:00,64.29,64.35,64.29,64.34,153800.0,44.2622,44.3035,44.2622,44.2966,153800.0
2012-05-08 11:25:00,64.33,64.39,64.33,64.38,210600.0,44.2898,44.3311,44.2898,44.3242,210600.0
2012-05-08 11:30:00,64.37,64.44,64.35,64.38,167300.0,44.3173,44.3655,44.3035,44.3242,167300.0
2012-05-08 11:35:00,64.37,64.39,64.34,64.38,89900.0,44.3173,44.3311,44.2966,44.3242,89900.0
2012-05-08 11:40:00,64.38,64.39,64.34,64.38,108000.0,44.3242,44.3311,44.2966,44.3242,108000.0
2012-05-08 11:45:00,64.36,64.4,64.32,64.34,170300.0,44.3104,44.3379,44.2829,44.2966,170300.0
2012-05-08 11:50:00,64.34,64.34,64.28,64.29,87100.0,44.2966,44.2966,44.2553,44.2622,87100.0
2012-05-08 11:55:00,64.3,64.33,64.29,64.3,71800.0,44.2691,44.2898,44.2622,44.2691,71800.0
2012-05-08 12:00:00,64.3,64.31,64.16,64.17,81500.0,44.2691,44.276,44.1727,44.1796,81500.0
2012-05-08 12:05:00,64.17,64.23,64.15,64.21,199100.0,44.1796,44.2209,44.1658,44.2071,199100.0
2012-05-08 12:10:00,64.21,64.24,64.21,64.22,33700.0,44.2071,44.2278,44.2071,44.214,33700.0
2012-05-08 12:15:00,64.22,64.25,64.22,64.24,24800.0,44.214,44.2347,44.214,44.2278,24800.0
2012-05-08 12:20:00,64.25,64.28,64.23,64.27,159600.0,44.2347,44.2553,44.2209,44.2484,159600.0
2012-05-08 12:25:00,64.28,64.28,64.23,64.23,99800.0,44.2553,44.2553,44.2209,44.2209,99800.0
2012-05-08 12:30:00,64.23,64.28,64.23,64.27,41700.0,44.2209,44.2553,44.2209,44.2484,41700.0
2012-05-08 12:35:00,64.28,64.36,64.27,64.34,121600.0,44.2553,44.3104,44.2484,44.2966,121600.0
2012-05-08 12:40:00,64.34,64.36,64.3,64.34,99300.0,44.2966,44.3104,44.2691,44.2966,99300.0
2012-05-08 12:45:00,64.33,64.36,64.33,64.34,107700.0,44.2898,44.3104,44.2898,44.2966,107700.0
2012-05-08 12:50:00,64.34,64.35,64.3,64.31,56200.0,44.2966,44.3035,44.2691,44.276,56200.0
2012-05-08 12:55:00,64.3,64.31,64.26,64.27,68100.0,44.2691,44.276,44.2416,44.2484,68100.0
2012-05-08 13:00:00,64.27,64.33,64.27,64.33,35500.0,44.2484,44.2898,44.2484,44.2898,35500.0
2012-05-08 13:05:00,64.32,64.35,64.32,64.35,48100.0,44.2829,44.3035,44.2829,44.3035,48100.0
2012-05-08 13:10:00,64.35,64.35,64.3,64.31,46700.0,44.3035,44.3035,44.2691,44.276,46700.0
2012-05-08 13:15:00,64.3,64.38,64.28,64.37,110200.0,44.2691,44.3242,44.2553,44.3173,110200.0
2012-05-08 13:20:00,64.37,64.37,64.32,64.34,80500.0,44.3173,44.3173,44.2829,44.2966,80500.0
2012-05-08 13:25:00,64.33,64.36,64.33,64.33,77600.0,44.2898,44.3104,44.2898,44.2898,77600.0
2012-05-08 13:30:00,64.34,64.36,64.3,64.32,56800.0,44.2966,44.3104,44.2691,44.2829,56800.0
2012-05-08 13:35:00,64.32,64.36,64.31,64.33,82100.0,44.2829,44.3104,44.276,44.2898,82100.0
2012-05-08 13:40:00,64.33,64.34,64.3,64.31,53400.0,44.2898,44.2966,44.2691,44.276,53400.0
2012-05-08 13:45:00,64.31,64.33,64.29,64.29,129700.0,44.276,44.2898,44.2622,44.2622,129700.0
2012-05-08 13:50:00,64.29,64.32,64.24,64.27,66800.0,44.2622,44.2829,44.2278,44.2484,66800.0
2012-05-08 13:55:00,64.26,64.3,64.26,64.29,55000.0,44.2416,44.2691,44.2416,44.2622,55000.0
2012-05-08 14:00:00,64.29,64.3,64.25,64.27,112900.0,44.2622,44.2691,44.2347,44.2484,112900.0
2012-05-08 14:05:00,64.26,64.27,64.22,64.23,69900.0,44.2416,44.2484,44.214,44.2209,69900.0
2012-05-08 14:10:00,64.23,64.24,64.21,64.21,73500.0,44.2209,44.2278,44.2071,44.2071,73500.0
2012-05-08 14:15:00,64.21,64.22,64.2,64.2,39100.0,44.2071,44.214,44.2003,44.2003,39100.0
2012-05-08 14:20:00,64.2,64.21,64.2,64.2,31400.0,44.2003,44.2071,44.2003,44.2003,31400.0
2012-05-08 14:25:00,64.21,64.25,64.21,64.25,49900.0,44.2071,44.2347,44.2071,44.2347,49900.0
2012-05-08 14:30:00,64.25,64.28,64.24,64.24,109500.0,44.2347,44.2553,44.2278,44.2278,109500.0
2012-05-08 14:35:00,64.25,64.25,64.22,64.22,46300.0,44.2347,44.2347,44.214,44.214,46300.0
2012-05-08 14:40:00,64.22,64.26,64.2,64.2,242100.0,44.214,44.2416,44.2003,44.2003,242100.0
2012-05-08 14:45:00,64.2,64.21,64.15,64.16,156900.0,44.2003,44.2071,44.1658,44.1727,156900.0
2012-05-08 14:50:00,64.15,64.2,64.15,64.18,129800.0,44.1658,44.2003,44.1658,44.1865,129800.0
2012-05-08 14:55:00,64.18,64.19,64.14,64.15,132300.0,44.1865,44.1934,44.1589,44.1658,132300.0
2012-05-08 15:00:00,64.14,64.19,64.14,64.19,140900.0,44.1589,44.1934,44.1589,44.1934,140900.0
2012-05-08 15:05:00,64.18,64.21,64.12,64.14,243300.0,44.1865,44.2071,44.1452,44.1589,243300.0
2012-05-08 15:10:00,64.14,64.17,64.12,64.15,90800.0,44.1589,44.1796,44.1452,44.1658,90800.0
2012-05-08 15:15:00,64.15,64.25,64.14,64.24,157200.0,44.1658,44.2347,44.1589,44.2278,157200.0
2012-05-08 15:20:00,64.25,64.25,64.16,64.19,168800.0,44.2347,44.2347,44.1727,44.1934,168800.0
2012-05-08 15:25:00,64.19,64.22,64.14,64.21,155900.0,44.1934,44.214,44.1589,44.2071,155900.0
2012-05-08 15:30:00,64.21,64.22,64.12,64.13,88500.0,44.2071,44.214,44.1452,44.1521,88500.0
2012-05-08 15:35:00,64.13,64.23,64.12,64.2,188400.0,44.1521,44.2209,44.1452,44.2003,188400.0
2012-05-08 15:40:00,64.2,64.23,64.17,64.2,175400.0,44.2003,44.2209,44.1796,44.2003,175400.0
2012-05-08 15:45:00,64.21,64.25,64.16,64.16,250100.0,44.2071,44.2347,44.1727,44.1727,250100.0
2012-05-08 15:50:00,64.17,64.22,64.16,64.17,204300.0,44.1796,44.214,44.1727,44.1796,204300.0
2012-05-08 15:55:00,64.17,64.19,64.14,64.15,472600.0,44.1796,44.1934,44.1589,44.1658,472600.0
2012-05-09 09:30:00,63.93,64.29,63.93,64.23,293100.0,44.0144,44.2622,44.0144,44.2209,293100.0
2012-05-09 09:35:00,64.25,64.29,64.08,64.1,127200.0,44.2347,44.2622,44.1176,44.1314,127200.0
2012-05-09 09:40:00,64.1,64.15,64.07,64.11,133900.0,44.1314,44.1658,44.1107,44.1383,133900.0
2012-05-09 09:45:00,64.11,64.18,64.05,64.15,172300.0,44.1383,44.1865,44.097,44.1658,172300.0
2012-05-09 09:50:00,64.15,64.19,64.08,64.15,139900.0,44.1658,44.1934,44.1176,44.1658,139900.0
2012-05-09 09:55:00,64.15,64.17,64.1,64.15,161700.0,44.1658,44.1796,44.1314,44.1658,161700.0
2012-05-09 10:00:00,64.15,64.23,64.15,64.18,160100.0,44.1658,44.2209,44.1658,44.1865,160100.0
2012-05-09 10:05:00,64.18,64.19,64.02,64.04,226100.0,44.1865,44.1934,44.0763,44.0901,226100.0
2012-05-09 10:10:00,64.04,64.16,64.02,64.16,337600.0,44.0901,44.1727,44.0763,44.1727,337600.0
2012-05-09 10:15:00,64.16,64.16,63.92,63.92,216700.0,44.1727,44.1727,44.0075,44.0075,216700.0
2012-05-09 10:20:00,63.92,63.96,63.82,63.87,177700.0,44.0075,44.035,43.9386,43.9731,177700.0
2012-05-09 10:25:00,63.87,63.88,63.75,63.79,176500.0,43.9731,43.9799,43.8904,43.918,176500.0
2012-05-09 10:30:00,63.78,63.86,63.74,63.84,177200.0,43.9111,43.9662,43.8836,43.9524,177200.0
2012-05-09 10:35:00,63.84,63.88,63.81,63.83,138200.0,43.9524,43.9799,43.9317,43.9455,138200.0
2012-05-09 10:40:00,63.84,63.87,63.82,63.84,199000.0,43.9524,43.9731,43.9386,43.9524,199000.0
2012-05-09 10:45:00,63.83,63.9,63.83,63.87,143600.0,43.9455,43.9937,43.9455,43.9731,143600.0
2012-05-09 10:50:00,63.87,63.89,63.8,63.81,115500.0,43.9731,43.9868,43.9249,43.9317,115500.0
2012-05-09 10:55:00,63.82,63.88,63.8,63.82,124300.0,43.9386,43.9799,43.9249,43.9386,124300.0
2012-05-09 11:00:00,63.83,63.86,63.8,63.85,146500.0,43.9455,43.9662,43.9249,43.9593,146500.0
2012-05-09 11:05:00,63.84,63.85,63.8,63.82,141300.0,43.9524,43.9593,43.9249,43.9386,141300.0
2012-05-09 11:10:00,63.82,64.14,63.82,64.07,677400.0,43.9386,44.1589,43.9386,44.1107,677400.0
2012-05-09 11:15:00,64.06,64.08,63.97,64.0,136600.0,44.1039,44.1176,44.0419,44.0626,136600.0
2012-05-09 11:20:00,64.01,64.04,63.95,63.96,150200.0,44.0694,44.0901,44.0281,44.035,150200.0
2012-05-09 11:25:00,63.96,63.97,63.83,63.88,246400.0,44.035,44.0419,43.9455,43.9799,246400.0
2012-05-09 11:30:00,63.88,63.9,63.83,63.85,272200.0,43.9799,43.9937,43.9455,43.9593,272200.0
2012-05-09 11:35:00,63.87,63.87,63.8,63.84,213300.0,43.9731,43.9731,43.9249,43.9524,213300.0
2012-05-09 11:40:00,63.85,63.87,63.81,63.83,136600.0,43.9593,43.9731,43.9317,43.9455,136600.0
2012-05-09 11:45:00,63.84,63.87,63.77,63.78,339400.0,43.9524,43.9731,43.9042,43.9111,339400.0
2012-05-09 11:50:00,63.77,63.79,63.73,63.79,112800.0,43.9042,43.918,43.8767,43.918,112800.0
2012-05-09 11:55:00,63.78,63.81,63.71,63.78,234700.0,43.9111,43.9317,43.8629,43.9111,234700.0
2012-05-09 12:00:00,63.78,63.79,63.72,63.77,160400.0,43.9111,43.918,43.8698,43.9042,160400.0
2012-05-09 12:05:00,63.76,63.81,63.67,63.69,127600.0,43.8973,43.9317,43.8354,43.8491,127600.0
2012-05-09 12:10:00,63.69,63.7,63.58,63.62,156600.0,43.8491,43.856,43.7734,43.8009,156600.0
2012-05-09 12:15:00,63.62,63.63,63.58,63.59,90000.0,43.8009,43.8078,43.7734,43.7803,90000.0
2012-05-09 12:20:00,63.6,63.62,63.58,63.59,59800.0,43.7872,43.8009,43.7734,43.7803,59800.0
2012-05-09 12:25:00,63.6,63.6,63.57,63.59,103400.0,43.7872,43.7872,43.7665,43.7803,103400.0
2012-05-09 12:30:00,63.58,63.63,63.57,63.63,140500.0,43.7734,43.8078,43.7665,43.8078,140500.0
2012-05-09 12:35:00,63.63,63.67,63.62,63.65,64900.0,43.8078,43.8354,43.8009,43.8216,64900.0
2012-05-09 12:40:00,63.65,63.69,63.61,63.68,94300.0,43.8216,43.8491,43.794,43.8422,94300.0
2012-05-09 12:45:00,63.69,63.72,63.67,63.67,124400.0,43.8491,43.8698,43.8354,43.8354,124400.0
2012-05-09 12:50:00,63.68,63.74,63.67,63.72,35400.0,43.8422,43.8836,43.8354,43.8698,35400.0
2012-05-09 12:55:00,63.73,63.77,63.71,63.77,39800.0,43.8767,43.9042,43.8629,43.9042,39800.0
2012-05-09 13:00:00,63.77,63.83,63.75,63.83,136900.0,43.9042,43.9455,43.8904,43.9455,136900.0
2012-05-09 13:05:00,63.84,63.88,63.82,63.86,92600.0,43.9524,43.9799,43.9386,43.9662,92600.0
2012-05-09 13:10:00,63.86,63.87,63.79,63.79,128800.0,43.9662,43.9731,43.918,43.918,128800.0
2012-05-09 13:15:00,63.78,63.85,63.77,63.84,91500.0,43.9111,43.9593,43.9042,43.9524,91500.0
2012-05-09 13:20:00,63.84,64.05,63.84,64.03,328100.0,43.9524,44.097,43.9524,44.0832,328100.0
2012-05-09 13:25:00,64.04,64.13,64.02,64.11,168400.0,44.0901,44.1521,44.0763,44.1383,168400.0
2012-05-09 13:30:00,64.11,64.2,64.09,64.19,110900.0,44.1383,44.2003,44.1245,44.1934,110900.0
2012-05-09 13:35:00,64.18,64.21,64.15,64.15,149100.0,44.1865,44.2071,44.1658,44.1658,149100.0
2012-05-09 13:40:00,64.15,64.2,64.12,64.13,89700.0,44.1658,44.2003,44.1452,44.1521,89700.0
2012-05-09 13:45:00,64.12,64.14,64.09,64.12,34200.0,44.1452,44.1589,44.1245,44.1452,34200.0
2012-05-09 13:50:00,64.13,64.17,64.05,64.06,230200.0,44.1521,44.1796,44.097,44.1039,230200.0
2012-05-09 13:55:00,64.06,64.08,63.97,63.99,131800.0,44.1039,44.1176,44.0419,44.0557,131800.0
2012-05-09 14:00:00,63.99,64.01,63.91,63.94,80600.0,44.0557,44.0694,44.0006,44.0212,80600.0
2012-05-09 14:05:00,63.95,63.96,63.9,63.92,45600.0,44.0281,44.035,43.9937,44.0075,45600.0
2012-05-09 14:10:00,63.92,63.95,63.9,63.91,66000.0,44.0075,44.0281,43.9937,44.0006,66000.0
2012-05-09 14:15:00,63.91,63.95,63.88,63.9,129100.0,44.0006,44.0281,43.9799,43.9937,129100.0
2012-05-09 14:20:00,63.9,63.98,63.9,63.97,78100.0,43.9937,44.0488,43.9937,44.0419,78100.0
2012-05-09 14:25:00,63.97,63.99,63.95,63.97,60600.0,44.0419,44.0557,44.0281,44.0419,60600.0
2012-05-09 14:30:00,63.97,64.0,63.94,63.97,85700.0,44.0419,44.0626,44.0212,44.0419,85700.0
2012-05-09 14:35:00,63.97,63.98,63.91,63.94,69400.0,44.0419,44.0488,44.0006,44.0212,69400.0
2012-05-09 14:40:00,63.93,63.97,63.92,63.93,53300.0,44.0144,44.0419,44.0075,44.0144,53300.0
2012-05-09 14:45:00,63.93,63.94,63.86,63.86,125400.0,44.0144,44.0212,43.9662,43.9662,125400.0
2012-05-09 14:50:00,63.86,63.89,63.82,63.82,200200.0,43.9662,43.9868,43.9386,43.9386,200200.0
2012-05-09 14:55:00,63.82,63.83,63.76,63.78,131200.0,43.9386,43.9455,43.8973,43.9111,131200.0
2012-05-09 15:00:00,63.78,63.79,63.73,63.74,174400.0,43.9111,43.918,43.8767,43.8836,174400.0
2012-05-09 15:05:00,63.73,63.77,63.7,63.71,138600.0,43.8767,43.9042,43.856,43.8629,138600.0
2012-05-09 15:10:00,63.72,63.75,63.7,63.72,116800.0,43.8698,43.8904,43.856,43.8698,116800.0
2012-05-09 15:15:00,63.73,63.79,63.69,63.76,343600.0,43.8767,43.918,43.8491,43.8973,343600.0
2012-05-09 15:20:00,63.76,63.83,63.73,63.82,278400.0,43.8973,43.9455,43.8767,43.9386,278400.0
2012-05-09 15:25:00,63.82,63.83,63.73,63.8,145500.0,43.9386,43.9455,43.8767,43.9249,145500.0
2012-05-09 15:30:00,63.79,63.81,63.75,63.8,138500.0,43.918,43.9317,43.8904,43.9249,138500.0
2012-05-09 15:35:00,63.8,63.81,63.74,63.78,269600.0,43.9249,43.9317,43.8836,43.9111,269600.0
2012-05-09 15:40:00,63.79,63.85,63.76,63.8,187500.0,43.918,43.9593,43.8973,43.9249,187500.0
2012-05-09 15:45:00,63.79,63.87,63.79,63.84,253000.0,43.918,43.9731,43.918,43.9524,253000.0
2012-05-09 15:50:00,63.84,63.85,63.73,63.79,230600.0,43.9524,43.9593,43.8767,43.918,230600.0
2012-05-09 15:55:00,63.76,63.79,63.68,63.7,468200.0,43.8973,43.918,43.8422,43.856,468200.0
2012-05-10 09:30:00,63.96,64.0,63.83,63.89,253100.0,44.035,44.0626,43.9455,43.9868,253100.0
2012-05-10 09:35:00,63.9,64.17,63.9,64.17,194300.0,43.9937,44.1796,43.9937,44.1796,194300.0
2012-05-10 09:40:00,64.18,64.2,64.02,64.02,188200.0,44.1865,44.2003,44.0763,44.0763,188200.0
2012-05-10 09:45:00,64.03,64.12,64.03,64.07,144700.0,44.0832,44.1452,44.0832,44.1107,144700.0
2012-05-10 09:50:00,64.08,64.16,64.05,64.16,125800.0,44.1176,44.1727,44.097,44.1727,125800.0
2012-05-10 09:55:00,64.16,64.24,64.16,64.23,66400.0,44.1727,44.2278,44.1727,44.2209,66400.0
2012-05-10 10:00:00,64.22,64.22,64.17,64.19,120100.0,44.214,44.214,44.1796,44.1934,120100.0
2012-05-10 10:05:00,64.19,64.24,64.17,64.2,146100.0,44.1934,44.2278,44.1796,44.2003,146100.0
2012-05-10 10:10:00,64.2,64.22,64.09,64.14,181900.0,44.2003,44.214,44.1245,44.1589,181900.0
2012-05-10 10:15:00,64.14,64.22,64.13,64.22,108700.0,44.1589,44.214,44.1521,44.214,108700.0
2012-05-10 10:20:00,64.21,64.25,64.14,64.18,90300.0,44.2071,44.2347,44.1589,44.1865,90300.0
2012-05-10 10:25:00,64.18,64.2,64.13,64.18,96400.0,44.1865,44.2003,44.1521,44.1865,96400.0
2012-05-10 10:30:00,64.19,64.19,64.07,64.1,101500.0,44.1934,44.1934,44.1107,44.1314,101500.0
2012-05-10 10:35:00,64.1,64.12,64.07,64.08,67100.0,44.1314,44.1452,44.1107,44.1176,67100.0
2012-05-10 10:40:00,64.08,64.13,64.07,64.11,85000.0,44.1176,44.1521,44.1107,44.1383,85000.0
2012-05-10 10:45:00,64.1,64.11,64.07,64.08,70300.0,44.1314,44.1383,44.1107,44.1176,70300.0
2012-05-10 10:50:00,64.08,64.15,64.08,64.14,110000.0,44.1176,44.1658,44.1176,44.1589,110000.0
2012-05-10 10:55:00,64.14,64.16,64.08,64.16,63100.0,44.1589,44.1727,44.1176,44.1727,63100.0
2012-05-10 11:00:00,64.16,64.22,64.16,64.17,82500.0,44.1727,44.214,44.1727,44.1796,82500.0
2012-05-10 11:05:00,64.17,64.21,64.17,64.19,58900.0,44.1796,44.2071,44.1796,44.1934,58900.0
2012-05-10 11:10:00,64.19,64.23,64.15,64.17,81200.0,44.1934,44.2209,44.1658,44.1796,81200.0
2012-05-10 11:15:00,64.17,64.24,64.17,64.2,64800.0,44.1796,44.2278,44.1796,44.2003,64800.0
2012-05-10 11:20:00,64.2,64.25,64.2,64.23,78800.0,44.2003,44.2347,44.2003,44.2209,78800.0
2012-05-10 11:25:00,64.22,64.26,64.22,64.24,127500.0,44.214,44.2416,44.214,44.2278,127500.0
2012-05-10 11:30:00,64.24,64.27,64.24,64.26,109000.0,44.2278,44.2484,44.2278,44.2416,109000.0
2012-05-10 11:35:00,64.26,64.3,64.25,64.29,144400.0,44.2416,44.2691,44.2347,44.2622,144400.0
2012-05-10 11:40:00,64.29,64.3,64.23,64.24,97600.0,44.2622,44.2691,44.2209,44.2278,97600.0
2012-05-10 11:45:00,64.24,64.26,64.2,64.24,176300.0,44.2278,44.2416,44.2003,44.2278,176300.0
2012-05-10 11:50:00,64.24,64.3,64.24,64.27,52500.0,44.2278,44.2691,44.2278,44.2484,52500.0
2012-05-10 11:55:00,64.28,64.33,64.27,64.33,69600.0,44.2553,44.2898,44.2484,44.2898,69600.0
2012-05-10 12:00:00,64.32,64.34,64.28,64.3,118900.0,44.2829,44.2966,44.2553,44.2691,118900.0
2012-05-10 12:05:00,64.3,64.31,64.25,64.25,101700.0,44.2691,44.276,44.2347,44.2347,101700.0
2012-05-10 12:10:00,64.26,64.26,64.21,64.23,43200.0,44.2416,44.2416,44.2071,44.2209,43200.0
2012-05-10 12:15:00,64.23,64.26,64.22,64.25,78000.0,44.2209,44.2416,44.214,44.2347,78000.0
2012-05-10 12:20:00,64.26,64.26,64.15,64.15,104700.0,44.2416,44.2416,44.1658,44.1658,104700.0
2012-05-10 12:25:00,64.15,64.16,64.12,64.13,89100.0,44.1658,44.1727,44.1452,44.1521,89100.0
2012-05-10 12:30:00,64.12,64.15,64.11,64.11,51500.0,44.1452,44.1658,44.1383,44.1383,51500.0
2012-05-10 12:35:00,64.11,64.16,64.1,64.15,80200.0,44.1383,44.1727,44.1314,44.1658,80200.0
2012-05-10 12:40:00,64.15,64.16,64.14,64.15,21200.0,44.1658,44.1727,44.1589,44.1658,21200.0
2012-05-10 12:45:00,64.15,64.2,64.14,64.17,55400.0,44.1658,44.2003,44.1589,44.1796,55400.0
2012-05-10 12:50:00,64.18,64.21,64.16,64.2,61700.0,44.1865,44.2071,44.1727,44.2003,61700.0
2012-05-10 12:55:00,64.21,64.24,64.19,64.22,79100.0,44.2071,44.2278,44.1934,44.214,79100.0
2012-05-10 13:00:00,64.22,64.25,64.17,64.19,50700.0,44.214,44.2347,44.1796,44.1934,50700.0
2012-05-10 13:05:00,64.19,64.24,64.18,64.21,51700.0,44.1934,44.2278,44.1865,44.2071,51700.0
2012-05-10 13:10:00,64.22,64.22,64.15,64.19,36300.0,44.214,44.214,44.1658,44.1934,36300.0
2012-05-10 13:15:00,64.19,64.21,64.17,64.2,26800.0,44.1934,44.2071,44.1796,44.2003,26800.0
2012-05-10 13:20:00,64.2,64.23,64.19,64.22,61600.0,44.2003,44.2209,44.1934,44.214,61600.0
2012-05-10 13:25:00,64.21,64.21,64.18,64.18,45200.0,44.2071,44.2071,44.1865,44.1865,45200.0
2012-05-10 13:30:00,64.18,64.23,64.18,64.21,67000.0,44.1865,44.2209,44.1865,44.2071,67000.0
2012-05-10 13:35:00,64.21,64.22,64.18,64.2,53900.0,44.2071,44.214,44.1865,44.2003,53900.0
2012-05-10 13:40:00,64.21,64.22,64.18,64.22,69000.0,44.2071,44.214,44.1865,44.214,69000.0
2012-05-10 13:45:00,64.22,64.24,64.2,64.2,36300.0,44.214,44.2278,44.2003,44.2003,36300.0
2012-05-10 13:50:00,64.2,64.23,64.19,64.2,55300.0,44.2003,44.2209,44.1934,44.2003,55300.0
2012-05-10 13:55:00,64.2,64.22,64.16,64.2,60600.0,44.2003,44.214,44.1727,44.2003,60600.0
2012-05-10 14:00:00,64.21,64.22,64.18,64.2,66800.0,44.2071,44.214,44.1865,44.2003,66800.0
2012-05-10 14:05:00,64.21,64.21,64.19,64.2,46800.0,44.2071,44.2071,44.1934,44.2003,46800.0
2012-05-10 14:10:00,64.2,64.23,64.2,64.21,59400.0,44.2003,44.2209,44.2003,44.2071,59400.0
2012-05-10 14:15:00,64.21,64.23,64.19,64.21,50500.0,44.2071,44.2209,44.1934,44.2071,50500.0
2012-05-10 14:20:00,64.21,64.23,64.2,64.2,39600.0,44.2071,44.2209,44.2003,44.2003,39600.0
2012-05-10 14:25:00,64.21,64.22,64.19,64.2,54500.0,44.2071,44.214,44.1934,44.2003,54500.0
2012-05-10 14:30:00,64.2,64.2,64.18,64.18,70200.0,44.2003,44.2003,44.1865,44.1865,70200.0
2012-05-10 14:35:00,64.18,64.21,64.17,64.17,100100.0,44.1865,44.2071,44.1796,44.1796,100100.0
2012-05-10 14:40:00,64.18,64.18,64.15,64.17,28600.0,44.1865,44.1865,44.1658,44.1796,28600.0
2012-05-10 14:45:00,64.16,64.19,64.15,64.15,79800.0,44.1727,44.1934,44.1658,44.1658,79800.0
2012-05-10 14:50:00,64.15,64.16,64.07,64.09,156100.0,44.1658,44.1727,44.1107,44.1245,156100.0
2012-05-10 14:55:00,64.08,64.13,64.07,64.12,78900.0,44.1176,44.1521,44.1107,44.1452,78900.0
2012-05-10 15:00:00,64.11,64.14,64.07,64.08,78100.0,44.1383,44.1589,44.1107,44.1176,78100.0
2012-05-10 15:05:00,64.09,64.13,64.07,64.13,50600.0,44.1245,44.1521,44.1107,44.1521,50600.0
2012-05-10 15:10:00,64.12,64.13,64.09,64.12,38800.0,44.1452,44.1521,44.1245,44.1452,38800.0
2012-05-10 15:15:00,64.12,64.15,64.12,64.14,32100.0,44.1452,44.1658,44.1452,44.1589,32100.0
2012-05-10 15:20:00,64.15,64.15,64.11,64.12,76800.0,44.1658,44.1658,44.1383,44.1452,76800.0
2012-05-10 15:25:00,64.12,64.15,64.11,64.15,47400.0,44.1452,44.1658,44.1383,44.1658,47400.0
2012-05-10 15:30:00,64.14,64.15,64.12,64.14,62700.0,44.1589,44.1658,44.1452,44.1589,62700.0
2012-05-10 15:35:00,64.14,64.16,64.12,64.14,66700.0,44.1589,44.1727,44.1452,44.1589,66700.0
2012-05-10 15:40:00,64.13,64.18,64.11,64.12,157700.0,44.1521,44.1865,44.1383,44.1452,157700.0
2012-05-10 15:45:00,64.13,64.16,64.04,64.08,249500.0,44.1521,44.1727,44.0901,44.1176,249500.0
2012-05-10 15:50:00,64.09,64.09,63.98,64.0,280300.0,44.1245,44.1245,44.0488,44.0626,280300.0
2012-05-10 15:55:00,64.01,64.14,64.01,64.13,519000.0,44.0694,44.1589,44.0694,44.1521,519000.0
2012-05-11 09:30:00,64.06,64.09,63.96,64.0,398200.0,44.1039,44.1245,44.035,44.0626,398200.0
2012-05-11 09:35:00,64.0,64.02,63.95,63.99,174400.0,44.0626,44.0763,44.0281,44.0557,174400.0
2012-05-11 09:40:00,63.98,64.05,63.97,63.99,112600.0,44.0488,44.097,44.0419,44.0557,112600.0
2012-05-11 09:45:00,63.99,64.0,63.86,63.86,117200.0,44.0557,44.0626,43.9662,43.9662,117200.0
2012-05-11 09:50:00,63.87,63.9,63.8,63.88,105200.0,43.9731,43.9937,43.9249,43.9799,105200.0
2012-05-11 09:55:00,63.89,63.91,63.83,63.89,125400.0,43.9868,44.0006,43.9455,43.9868,125400.0
2012-05-11 10:00:00,63.89,64.0,63.88,63.97,141900.0,43.9868,44.0626,43.9799,44.0419,141900.0
2012-05-11 10:05:00,63.97,63.99,63.93,63.94,118200.0,44.0419,44.0557,44.0144,44.0212,118200.0
2012-05-11 10:10:00,63.94,64.03,63.92,63.97,173500.0,44.0212,44.0832,44.0075,44.0419,173500.0
2012-05-11 10:15:00,63.97,64.01,63.94,63.97,176100.0,44.0419,44.0694,44.0212,44.0419,176100.0
2012-05-11 10:20:00,63.97,64.03,63.95,63.98,241600.0,44.0419,44.0832,44.0281,44.0488,241600.0
2012-05-11 10:25:00,63.97,64.03,63.97,64.02,178700.0,44.0419,44.0832,44.0419,44.0763,178700.0
2012-05-11 10:30:00,64.03,64.06,63.99,64.0,230700.0,44.0832,44.1039,44.0557,44.0626,230700.0
2012-05-11 10:35:00,63.99,64.01,63.93,63.93,154900.0,44.0557,44.0694,44.0144,44.0144,154900.0
2012-05-11 10:40:00,63.94,64.0,63.93,64.0,153800.0,44.0212,44.0626,44.0144,44.0626,153800.0
2012-05-11 10:45:00,63.99,64.0,63.95,64.0,64100.0,44.0557,44.0626,44.0281,44.0626,64100.0
2012-05-11 10:50:00,63.99,64.05,63.96,64.0,131000.0,44.0557,44.097,44.035,44.0626,131000.0
2012-05-11 10:55:00,64.01,64.04,64.0,64.03,108400.0,44.0694,44.0901,44.0626,44.0832,108400.0
2012-05-11 11:00:00,64.03,64.08,63.99,64.02,222500.0,44.0832,44.1176,44.0557,44.0763,222500.0
2012-05-11 11:05:00,64.03,64.1,64.02,64.07,109100.0,44.0832,44.1314,44.0763,44.1107,109100.0
2012-05-11 11:10:00,64.07,64.12,64.06,64.1,273900.0,44.1107,44.1452,44.1039,44.1314,273900.0
2012-05-11 11:15:00,64.09,64.11,64.06,64.08,81800.0,44.1245,44.1383,44.1039,44.1176,81800.0
2012-05-11 11:20:00,64.08,64.11,64.08,64.11,61400.0,44.1176,44.1383,44.1176,44.1383,61400.0
2012-05-11 11:25:00,64.1,64.11,64.08,64.1,57800.0,44.1314,44.1383,44.1176,44.1314,57800.0
2012-05-11 11:30:00,64.1,64.12,64.06,64.08,205300.0,44.1314,44.1452,44.1039,44.1176,205300.0
2012-05-11 11:35:00,64.09,64.09,64.06,64.08,119300.0,44.1245,44.1245,44.1039,44.1176,119300.0
2012-05-11 11:40:00,64.07,64.08,64.03,64.07,134600.0,44.1107,44.1176,44.0832,44.1107,134600.0
2012-05-11 11:45:00,64.07,64.11,64.07,64.1,47400.0,44.1107,44.1383,44.1107,44.1314,47400.0
2012-05-11 11:50:00,64.1,64.11,64.07,64.1,131300.0,44.1314,44.1383,44.1107,44.1314,131300.0
2012-05-11 11:55:00,64.1,64.15,64.09,64.12,114000.0,44.1314,44.1658,44.1245,44.1452,114000.0
2012-05-11 12:00:00,64.11,64.13,64.06,64.11,132500.0,44.1383,44.1521,44.1039,44.1383,132500.0
2012-05-11 12:05:00,64.11,64.14,64.07,64.1,154100.0,44.1383,44.1589,44.1107,44.1314,154100.0
2012-05-11 12:10:00,64.1,64.11,64.07,64.09,79900.0,44.1314,44.1383,44.1107,44.1245,79900.0
2012-05-11 12:15:00,64.08,64.1,64.03,64.03,192900.0,44.1176,44.1314,44.0832,44.0832,192900.0
2012-05-11 12:20:00,64.04,64.06,64.02,64.06,47900.0,44.0901,44.1039,44.0763,44.1039,47900.0
2012-05-11 12:25:00,64.06,64.06,64.0,64.0,66900.0,44.1039,44.1039,44.0626,44.0626,66900.0
2012-05-11 12:30:00,64.01,64.02,63.99,64.0,42500.0,44.0694,44.0763,44.0557,44.0626,42500.0
2012-05-11 12:35:00,64.0,64.04,63.99,64.03,72700.0,44.0626,44.0901,44.0557,44.0832,72700.0
2012-05-11 12:40:00,64.03,64.04,63.99,64.0,79800.0,44.0832,44.0901,44.0557,44.0626,79800.0
2012-05-11 12:45:00,64.0,64.01,63.97,63.99,57700.0,44.0626,44.0694,44.0419,44.0557,57700.0
2012-05-11 12:50:00,63.99,64.01,63.97,63.98,49600.0,44.0557,44.0694,44.0419,44.0488,49600.0
2012-05-11 12:55:00,63.98,64.01,63.97,64.0,82600.0,44.0488,44.0694,44.0419,44.0626,82600.0
2012-05-11 13:00:00,64.0,64.01,63.97,64.0,34800.0,44.0626,44.0694,44.0419,44.0626,34800.0
2012-05-11 13:05:00,63.99,64.0,63.93,63.94,59000.0,44.0557,44.0626,44.0144,44.0212,59000.0
2012-05-11 13:10:00,63.95,63.96,63.93,63.95,52100.0,44.0281,44.035,44.0144,44.0281,52100.0
2012-05-11 13:15:00,63.93,63.98,63.93,63.96,48900.0,44.0144,44.0488,44.0144,44.035,48900.0
2012-05-11 13:20:00,63.96,63.99,63.92,63.92,84800.0,44.035,44.0557,44.0075,44.0075,84800.0
2012-05-11 13:25:00,63.92,63.95,63.92,63.95,46000.0,44.0075,44.0281,44.0075,44.0281,46000.0
2012-05-11 13:30:00,63.94,64.06,63.94,64.02,175800.0,44.0212,44.1039,44.0212,44.0763,175800.0
2012-05-11 13:35:00,64.02,64.04,63.96,63.97,94000.0,44.0763,44.0901,44.035,44.0419,94000.0
2012-05-11 13:40:00,63.97,63.99,63.95,63.99,53700.0,44.0419,44.0557,44.0281,44.0557,53700.0
2012-05-11 13:45:00,63.99,63.99,63.96,63.99,52000.0,44.0557,44.0557,44.035,44.0557,52000.0
2012-05-11 13:50:00,63.98,63.99,63.95,63.96,35400.0,44.0488,44.0557,44.0281,44.035,35400.0
2012-05-11 13:55:00,63.96,63.97,63.93,63.95,78800.0,44.035,44.0419,44.0144,44.0281,78800.0
2012-05-11 14:00:00,63.94,63.99,63.93,63.99,150900.0,44.0212,44.0557,44.0144,44.0557,150900.0
2012-05-11 14:05:00,63.99,64.0,63.96,63.99,62800.0,44.0557,44.0626,44.035,44.0557,62800.0
2012-05-11 14:10:00,63.99,64.0,63.97,63.98,43800.0,44.0557,44.0626,44.0419,44.0488,43800.0
2012-05-11 14:15:00,63.98,64.0,63.94,63.94,127700.0,44.0488,44.0626,44.0212,44.0212,127700.0
2012-05-11 14:20:00,63.94,63.98,63.91,63.92,91900.0,44.0212,44.0488,44.0006,44.0075,91900.0
2012-05-11 14:25:00,63.92,63.92,63.87,63.9,68100.0,44.0075,44.0075,43.9731,43.9937,68100.0
2012-05-11 14:30:00,63.89,63.9,63.84,63.86,75500.0,43.9868,43.9937,43.9524,43.9662,75500.0
2012-05-11 14:35:00,63.85,63.87,63.82,63.85,93500.0,43.9593,43.9731,43.9386,43.9593,93500.0
2012-05-11 14:40:00,63.85,63.85,63.8,63.84,121600.0,43.9593,43.9593,43.9249,43.9524,121600.0
2012-05-11 14:45:00,63.83,63.84,63.8,63.8,49300.0,43.9455,43.9524,43.9249,43.9249,49300.0
2012-05-11 14:50:00,63.81,63.84,63.8,63.83,93900.0,43.9317,43.9524,43.9249,43.9455,93900.0
2012-05-11 14:55:00,63.82,63.86,63.8,63.85,63900.0,43.9386,43.9662,43.9249,43.9593,63900.0
2012-05-11 15:00:00,63.85,63.86,63.8,63.8,77800.0,43.9593,43.9662,43.9249,43.9249,77800.0
2012-05-11 15:05:00,63.8,63.85,63.78,63.79,208100.0,43.9249,43.9593,43.9111,43.918,208100.0
2012-05-11 15:10:00,63.79,63.81,63.77,63.78,170400.0,43.918,43.9317,43.9042,43.9111,170400.0
2012-05-11 15:15:00,63.78,63.81,63.78,63.8,88000.0,43.9111,43.9317,43.9111,43.9249,88000.0
2012-05-11 15:20:00,63.8,63.83,63.78,63.79,85800.0,43.9249,43.9455,43.9111,43.918,85800.0
2012-05-11 15:25:00,63.79,63.8,63.74,63.75,106700.0,43.918,43.9249,43.8836,43.8904,106700.0
2012-05-11 15:30:00,63.74,63.76,63.73,63.74,143100.0,43.8836,43.8973,43.8767,43.8836,143100.0
2012-05-11 15:35:00,63.75,63.75,63.69,63.72,204900.0,43.8904,43.8904,43.8491,43.8698,204900.0
2012-05-11 15:40:00,63.71,63.74,63.65,63.65,276000.0,43.8629,43.8836,43.8216,43.8216,276000.0
2012-05-11 15:45:00,63.66,63.73,63.62,63.73,213800.0,43.8285,43.8767,43.8009,43.8767,213800.0
2012-05-11 15:50:00,63.72,63.73,63.67,63.67,197200.0,43.8698,43.8767,43.8354,43.8354,197200.0
2012-05-11 15:55:00,63.67,63.75,63.66,63.68,1128600.0,43.8354,43.8904,43.8285,43.8422,1128600.0
2012-05-14 09:30:00,63.5,63.56,63.35,63.45,243500.0,43.7183,43.7596,43.615,43.6839,243500.0
2012-05-14 09:35:00,63.45,63.52,63.32,63.33,153800.0,43.6839,43.7321,43.5944,43.6013,153800.0
2012-05-14 09:40:00,63.34,63.4,63.32,63.32,170800.0,43.6082,43.6495,43.5944,43.5944,170800.0
2012-05-14 09:45:00,63.33,63.48,63.3,63.47,219400.0,43.6013,43.7045,43.5806,43.6977,219400.0
2012-05-14 09:50:00,63.47,63.51,63.45,63.5,138700.0,43.6977,43.7252,43.6839,43.7183,138700.0
2012-05-14 09:55:00,63.49,63.54,63.46,63.52,140700.0,43.7114,43.7459,43.6908,43.7321,140700.0
2012-05-14 10:00:00,63.52,63.64,63.48,63.64,210800.0,43.7321,43.8147,43.7045,43.8147,210800.0
2012-05-14 10:05:00,63.63,63.64,63.54,63.6,215600.0,43.8078,43.8147,43.7459,43.7872,215600.0
2012-05-14 10:10:00,63.6,63.62,63.39,63.39,277500.0,43.7872,43.8009,43.6426,43.6426,277500.0
2012-05-14 10:15:00,63.38,63.42,63.38,63.41,166100.0,43.6357,43.6632,43.6357,43.6564,166100.0
2012-05-14 10:20:00,63.4,63.4,63.31,63.34,118000.0,43.6495,43.6495,43.5875,43.6082,118000.0
2012-05-14 10:25:00,63.34,63.39,63.33,63.38,90400.0,43.6082,43.6426,43.6013,43.6357,90400.0
2012-05-14 10:30:00,63.37,63.43,63.36,63.43,61900.0,43.6288,43.6701,43.6219,43.6701,61900.0
2012-05-14 10:35:00,63.43,63.51,63.42,63.49,90400.0,43.6701,43.7252,43.6632,43.7114,90400.0
2012-05-14 10:40:00,63.49,63.55,63.42,63.44,186100.0,43.7114,43.7527,43.6632,43.677,186100.0
2012-05-14 10:45:00,63.44,63.48,63.35,63.47,163800.0,43.677,43.7045,43.615,43.6977,163800.0
2012-05-14 10:50:00,63.48,63.5,63.44,63.49,79000.0,43.7045,43.7183,43.677,43.7114,79000.0
2012-05-14 10:55:00,63.5,63.54,63.43,63.43,114500.0,43.7183,43.7459,43.6701,43.6701,114500.0
2012-05-14 11:00:00,63.43,63.48,63.4,63.48,58700.0,43.6701,43.7045,43.6495,43.7045,58700.0
2012-05-14 11:05:00,63.47,63.54,63.47,63.5,55400.0,43.6977,43.7459,43.6977,43.7183,55400.0
2012-05-14 11:10:00,63.51,63.56,63.5,63.56,72300.0,43.7252,43.7596,43.7183,43.7596,72300.0
2012-05-14 11:15:00,63.56,63.6,63.55,63.55,86200.0,43.7596,43.7872,43.7527,43.7527,86200.0
2012-05-14 11:20:00,63.56,63.67,63.56,63.64,128900.0,43.7596,43.8354,43.7596,43.8147,128900.0
2012-05-14 11:25:00,63.64,63.68,63.57,63.58,185000.0,43.8147,43.8422,43.7665,43.7734,185000.0
2012-05-14 11:30:00,63.57,63.58,63.49,63.55,116600.0,43.7665,43.7734,43.7114,43.7527,116600.0
2012-05-14 11:35:00,63.55,63.56,63.42,63.44,85600.0,43.7527,43.7596,43.6632,43.677,85600.0
2012-05-14 11:40:00,63.44,63.51,63.44,63.46,102300.0,43.677,43.7252,43.677,43.6908,102300.0
2012-05-14 11:45:00,63.46,63.5,63.43,63.44,96700.0,43.6908,43.7183,43.6701,43.677,96700.0
2012-05-14 11:50:00,63.45,63.51,63.42,63.5,95800.0,43.6839,43.7252,43.6632,43.7183,95800.0
2012-05-14 11:55:00,63.5,63.51,63.44,63.45,55300.0,43.7183,43.7252,43.677,43.6839,55300.0
2012-05-14 12:00:00,63.44,63.46,63.43,63.46,36000.0,43.677,43.6908,43.6701,43.6908,36000.0
2012-05-14 12:05:00,63.45,63.47,63.42,63.42,103700.0,43.6839,43.6977,43.6632,43.6632,103700.0
2012-05-14 12:10:00,63.42,63.48,63.42,63.46,69200.0,43.6632,43.7045,43.6632,43.6908,69200.0
2012-05-14 12:15:00,63.45,63.46,63.43,63.45,30900.0,43.6839,43.6908,43.6701,43.6839,30900.0
2012-05-14 12:20:00,63.45,63.48,63.43,63.44,48300.0,43.6839,43.7045,43.6701,43.677,48300.0
2012-05-14 12:25:00,63.45,63.49,63.44,63.49,15100.0,43.6839,43.7114,43.677,43.7114,15100.0
2012-05-14 12:30:00,63.48,63.49,63.47,63.48,22500.0,43.7045,43.7114,43.6977,43.7045,22500.0
2012-05-14 12:35:00,63.49,63.51,63.45,63.46,71100.0,43.7114,43.7252,43.6839,43.6908,71100.0
2012-05-14 12:40:00,63.46,63.5,63.45,63.46,33400.0,43.6908,43.7183,43.6839,43.6908,33400.0
2012-05-14 12:45:00,63.45,63.5,63.45,63.49,51000.0,43.6839,43.7183,43.6839,43.7114,51000.0
2012-05-14 12:50:00,63.49,63.51,63.48,63.51,105800.0,43.7114,43.7252,43.7045,43.7252,105800.0
2012-05-14 12:55:00,63.51,63.52,63.49,63.51,93800.0,43.7252,43.7321,43.7114,43.7252,93800.0
2012-05-14 13:00:00,63.51,63.51,63.49,63.5,52500.0,43.7252,43.7252,43.7114,43.7183,52500.0
2012-05-14 13:05:00,63.5,63.51,63.5,63.5,38100.0,43.7183,43.7252,43.7183,43.7183,38100.0
2012-05-14 13:10:00,63.51,63.51,63.49,63.51,86200.0,43.7252,43.7252,43.7114,43.7252,86200.0
2012-05-14 13:15:00,63.51,63.53,63.48,63.49,153000.0,43.7252,43.739,43.7045,43.7114,153000.0
2012-05-14 13:20:00,63.5,63.52,63.48,63.51,344700.0,43.7183,43.7321,43.7045,43.7252,344700.0
2012-05-14 13:25:00,63.51,63.54,63.49,63.54,164800.0,43.7252,43.7459,43.7114,43.7459,164800.0
2012-05-14 13:30:00,63.54,63.59,63.53,63.58,43100.0,43.7459,43.7803,43.739,43.7734,43100.0
2012-05-14 13:35:00,63.58,63.65,63.58,63.6,82400.0,43.7734,43.8216,43.7734,43.7872,82400.0
2012-05-14 13:40:00,63.61,63.69,63.59,63.66,136500.0,43.794,43.8491,43.7803,43.8285,136500.0
2012-05-14 13:45:00,63.66,63.71,63.65,63.65,78900.0,43.8285,43.8629,43.8216,43.8216,78900.0
2012-05-14 13:50:00,63.65,63.69,63.64,63.65,77100.0,43.8216,43.8491,43.8147,43.8216,77100.0
2012-05-14 13:55:00,63.65,63.69,63.65,63.69,100400.0,43.8216,43.8491,43.8216,43.8491,100400.0
2012-05-14 14:00:00,63.69,63.73,63.68,63.69,51700.0,43.8491,43.8767,43.8422,43.8491,51700.0
2012-05-14 14:05:00,63.69,63.72,63.69,63.72,30200.0,43.8491,43.8698,43.8491,43.8698,30200.0
2012-05-14 14:10:00,63.72,63.73,63.7,63.72,72400.0,43.8698,43.8767,43.856,43.8698,72400.0
2012-05-14 14:15:00,63.73,63.76,63.72,63.73,87100.0,43.8767,43.8973,43.8698,43.8767,87100.0
2012-05-14 14:20:00,63.73,63.75,63.71,63.73,78500.0,43.8767,43.8904,43.8629,43.8767,78500.0
2012-05-14 14:25:00,63.73,63.75,63.67,63.69,71800.0,43.8767,43.8904,43.8354,43.8491,71800.0
2012-05-14 14:30:00,63.69,63.7,63.67,63.69,74700.0,43.8491,43.856,43.8354,43.8491,74700.0
2012-05-14 14:35:00,63.69,63.69,63.63,63.64,145200.0,43.8491,43.8491,43.8078,43.8147,145200.0
2012-05-14 14:40:00,63.63,63.64,63.6,63.64,74400.0,43.8078,43.8147,43.7872,43.8147,74400.0
2012-05-14 14:45:00,63.64,63.69,63.63,63.67,132800.0,43.8147,43.8491,43.8078,43.8354,132800.0
2012-05-14 14:50:00,63.67,63.72,63.67,63.72,41000.0,43.8354,43.8698,43.8354,43.8698,41000.0
2012-05-14 14:55:00,63.72,63.74,63.69,63.71,143700.0,43.8698,43.8836,43.8491,43.8629,143700.0
2012-05-14 15:00:00,63.71,63.72,63.67,63.7,188900.0,43.8629,43.8698,43.8354,43.856,188900.0
2012-05-14 15:05:00,63.7,63.71,63.61,63.62,155500.0,43.856,43.8629,43.794,43.8009,155500.0
2012-05-14 15:10:00,63.62,63.68,63.62,63.64,59700.0,43.8009,43.8422,43.8009,43.8147,59700.0
2012-05-14 15:15:00,63.64,63.66,63.59,63.6,80700.0,43.8147,43.8285,43.7803,43.7872,80700.0
2012-05-14 15:20:00,63.6,63.61,63.58,63.6,109100.0,43.7872,43.794,43.7734,43.7872,109100.0
2012-05-14 15:25:00,63.61,63.65,63.61,63.64,57800.0,43.794,43.8216,43.794,43.8147,57800.0
2012-05-14 15:30:00,63.63,63.66,63.63,63.64,115000.0,43.8078,43.8285,43.8078,43.8147,115000.0
2012-05-14 15:35:00,63.64,63.69,63.62,63.67,163700.0,43.8147,43.8491,43.8009,43.8354,163700.0
2012-05-14 15:40:00,63.66,63.69,63.65,63.68,203000.0,43.8285,43.8491,43.8216,43.8422,203000.0
2012-05-14 15:45:00,63.68,63.68,63.6,63.63,186300.0,43.8422,43.8422,43.7872,43.8078,186300.0
2012-05-14 15:50:00,63.63,63.66,63.61,63.61,156200.0,43.8078,43.8285,43.794,43.794,156200.0
2012-05-14 15:55:00,63.61,63.65,63.57,63.58,498500.0,43.794,43.8216,43.7665,43.7734,498500.0
2012-05-15 09:30:00,63.72,63.86,63.5,63.74,629300.0,43.8698,43.9662,43.7183,43.8836,629300.0
2012-05-15 09:35:00,63.75,63.99,63.69,63.96,275000.0,43.8904,44.0557,43.8491,44.035,275000.0
2012-05-15 09:40:00,63.96,64.06,63.95,64.03,293300.0,44.035,44.1039,44.0281,44.0832,293300.0
2012-05-15 09:45:00,64.03,64.07,63.99,64.03,202000.0,44.0832,44.1107,44.0557,44.0832,202000.0
2012-05-15 09:50:00,64.02,64.09,64.02,64.08,107100.0,44.0763,44.1245,44.0763,44.1176,107100.0
2012-05-15 09:55:00,64.06,64.1,64.05,64.07,84900.0,44.1039,44.1314,44.097,44.1107,84900.0
2012-05-15 10:00:00,64.08,64.1,64.04,64.08,190200.0,44.1176,44.1314,44.0901,44.1176,190200.0
2012-05-15 10:05:00,64.08,64.15,64.0,64.13,202900.0,44.1176,44.1658,44.0626,44.1521,202900.0
2012-05-15 10:10:00,64.13,64.13,64.05,64.09,136000.0,44.1521,44.1521,44.097,44.1245,136000.0
2012-05-15 10:15:00,64.08,64.15,64.06,64.09,181900.0,44.1176,44.1658,44.1039,44.1245,181900.0
2012-05-15 10:20:00,64.09,64.15,64.08,64.13,165900.0,44.1245,44.1658,44.1176,44.1521,165900.0
2012-05-15 10:25:00,64.14,64.16,64.09,64.12,232900.0,44.1589,44.1727,44.1245,44.1452,232900.0
2012-05-15 10:30:00,64.11,64.13,64.06,64.1,176900.0,44.1383,44.1521,44.1039,44.1314,176900.0
2012-05-15 10:35:00,64.09,64.11,64.08,64.09,211400.0,44.1245,44.1383,44.1176,44.1245,211400.0
2012-05-15 10:40:00,64.09,64.16,64.08,64.09,233700.0,44.1245,44.1727,44.1176,44.1245,233700.0
2012-05-15 10:45:00,64.08,64.09,63.98,64.01,124900.0,44.1176,44.1245,44.0488,44.0694,124900.0
2012-05-15 10:50:00,64.0,64.01,63.95,63.99,124400.0,44.0626,44.0694,44.0281,44.0557,124400.0
2012-05-15 10:55:00,63.99,64.02,63.97,63.98,356700.0,44.0557,44.0763,44.0419,44.0488,356700.0
2012-05-15 11:00:00,63.99,63.99,63.88,63.91,165700.0,44.0557,44.0557,43.9799,44.0006,165700.0
2012-05-15 11:05:00,63.9,63.9,63.84,63.88,120500.0,43.9937,43.9937,43.9524,43.9799,120500.0
2012-05-15 11:10:00,63.88,63.9,63.85,63.9,209700.0,43.9799,43.9937,43.9593,43.9937,209700.0
2012-05-15 11:15:00,63.9,63.95,63.86,63.95,100000.0,43.9937,44.0281,43.9662,44.0281,100000.0
2012-05-15 11:20:00,63.95,64.03,63.94,64.01,93400.0,44.0281,44.0832,44.0212,44.0694,93400.0
2012-05-15 11:25:00,64.02,64.03,63.98,63.99,123000.0,44.0763,44.0832,44.0488,44.0557,123000.0
2012-05-15 11:30:00,63.99,64.05,63.98,64.02,195000.0,44.0557,44.097,44.0488,44.0763,195000.0
2012-05-15 11:35:00,64.02,64.1,64.0,64.08,97900.0,44.0763,44.1314,44.0626,44.1176,97900.0
2012-05-15 11:40:00,64.08,64.09,64.05,64.06,361900.0,44.1176,44.1245,44.097,44.1039,361900.0
2012-05-15 11:45:00,64.06,64.09,64.05,64.09,85300.0,44.1039,44.1245,44.097,44.1245,85300.0
2012-05-15 11:50:00,64.08,64.14,64.07,64.14,103700.0,44.1176,44.1589,44.1107,44.1589,103700.0
2012-05-15 11:55:00,64.14,64.2,64.12,64.2,139200.0,44.1589,44.2003,44.1452,44.2003,139200.0
2012-05-15 12:00:00,64.2,64.22,64.13,64.13,231400.0,44.2003,44.214,44.1521,44.1521,231400.0
2012-05-15 12:05:00,64.13,64.13,64.08,64.1,198400.0,44.1521,44.1521,44.1176,44.1314,198400.0
2012-05-15 12:10:00,64.1,64.15,64.07,64.14,122900.0,44.1314,44.1658,44.1107,44.1589,122900.0
2012-05-15 12:15:00,64.15,64.18,64.13,64.15,192400.0,44.1658,44.1865,44.1521,44.1658,192400.0
2012-05-15 12:20:00,64.14,64.14,64.09,64.13,80000.0,44.1589,44.1589,44.1245,44.1521,80000.0
2012-05-15 12:25:00,64.13,64.17,64.13,64.17,78400.0,44.1521,44.1796,44.1521,44.1796,78400.0
2012-05-15 12:30:00,64.17,64.19,64.14,64.16,63100.0,44.1796,44.1934,44.1589,44.1727,63100.0
2012-05-15 12:35:00,64.17,64.21,64.17,64.18,78700.0,44.1796,44.2071,44.1796,44.1865,78700.0
2012-05-15 12:40:00,64.19,64.19,64.14,64.16,56200.0,44.1934,44.1934,44.1589,44.1727,56200.0
2012-05-15 12:45:00,64.17,64.17,64.07,64.07,51400.0,44.1796,44.1796,44.1107,44.1107,51400.0
2012-05-15 12:50:00,64.08,64.09,63.99,63.99,70900.0,44.1176,44.1245,44.0557,44.0557,70900.0
2012-05-15 12:55:00,63.99,64.01,63.96,63.97,92600.0,44.0557,44.0694,44.035,44.0419,92600.0
2012-05-15 13:00:00,63.98,64.01,63.95,63.99,180900.0,44.0488,44.0694,44.0281,44.0557,180900.0
2012-05-15 13:05:00,64.0,64.02,63.98,64.0,68800.0,44.0626,44.0763,44.0488,44.0626,68800.0
2012-05-15 13:10:00,63.99,64.04,63.99,64.02,54300.0,44.0557,44.0901,44.0557,44.0763,54300.0
2012-05-15 13:15:00,64.02,64.03,63.98,64.03,59200.0,44.0763,44.0832,44.0488,44.0832,59200.0
2012-05-15 13:20:00,64.03,64.05,64.01,64.04,63100.0,44.0832,44.097,44.0694,44.0901,63100.0
2012-05-15 13:25:00,64.04,64.04,63.99,64.0,49800.0,44.0901,44.0901,44.0557,44.0626,49800.0
2012-05-15 13:30:00,64.0,64.03,63.95,63.96,90400.0,44.0626,44.0832,44.0281,44.035,90400.0
2012-05-15 13:35:00,63.96,63.98,63.93,63.96,33700.0,44.035,44.0488,44.0144,44.035,33700.0
2012-05-15 13:40:00,63.96,63.97,63.91,63.92,52400.0,44.035,44.0419,44.0006,44.0075,52400.0
2012-05-15 13:45:00,63.91,63.92,63.87,63.92,74900.0,44.0006,44.0075,43.9731,44.0075,74900.0
2012-05-15 13:50:00,63.92,63.94,63.88,63.9,66200.0,44.0075,44.0212,43.9799,43.9937,66200.0
2012-05-15 13:55:00,63.9,63.91,63.86,63.89,73800.0,43.9937,44.0006,43.9662,43.9868,73800.0
2012-05-15 14:00:00,63.9,63.96,63.9,63.92,72800.0,43.9937,44.035,43.9937,44.0075,72800.0
2012-05-15 14:05:00,63.92,63.93,63.86,63.9,78800.0,44.0075,44.0144,43.9662,43.9937,78800.0
2012-05-15 14:10:00,63.9,64.0,63.9,63.98,59800.0,43.9937,44.0626,43.9937,44.0488,59800.0
2012-05-15 14:15:00,63.99,64.0,63.89,63.92,111500.0,44.0557,44.0626,43.9868,44.0075,111500.0
2012-05-15 14:20:00,63.92,64.0,63.91,64.0,85900.0,44.0075,44.0626,44.0006,44.0626,85900.0
2012-05-15 14:25:00,63.99,64.0,63.95,63.97,94900.0,44.0557,44.0626,44.0281,44.0419,94900.0
2012-05-15 14:30:00,63.96,64.0,63.96,64.0,38400.0,44.035,44.0626,44.035,44.0626,38400.0
2012-05-15 14:35:00,64.0,64.0,63.95,63.99,132200.0,44.0626,44.0626,44.0281,44.0557,132200.0
2012-05-15 14:40:00,63.99,63.99,63.94,63.96,85400.0,44.0557,44.0557,44.0212,44.035,85400.0
2012-05-15 14:45:00,63.97,63.99,63.93,63.95,50400.0,44.0419,44.0557,44.0144,44.0281,50400.0
2012-05-15 14:50:00,63.95,63.95,63.84,63.85,79100.0,44.0281,44.0281,43.9524,43.9593,79100.0
2012-05-15 14:55:00,63.84,63.85,63.79,63.79,67800.0,43.9524,43.9593,43.918,43.918,67800.0
2012-05-15 15:00:00,63.79,63.79,63.71,63.74,118500.0,43.918,43.918,43.8629,43.8836,118500.0
2012-05-15 15:05:00,63.75,63.8,63.7,63.74,114000.0,43.8904,43.9249,43.856,43.8836,114000.0
2012-05-15 15:10:00,63.72,63.77,63.66,63.69,221700.0,43.8698,43.9042,43.8285,43.8491,221700.0
2012-05-15 15:15:00,63.69,63.77,63.64,63.72,101600.0,43.8491,43.9042,43.8147,43.8698,101600.0
2012-05-15 15:20:00,63.72,63.75,63.62,63.69,197300.0,43.8698,43.8904,43.8009,43.8491,197300.0
2012-05-15 15:25:00,63.69,63.71,63.57,63.62,118600.0,43.8491,43.8629,43.7665,43.8009,118600.0
2012-05-15 15:30:00,63.62,63.78,63.62,63.78,133800.0,43.8009,43.9111,43.8009,43.9111,133800.0
2012-05-15 15:35:00,63.77,63.81,63.77,63.8,129200.0,43.9042,43.9317,43.9042,43.9249,129200.0
2012-05-15 15:40:00,63.79,63.89,63.77,63.79,121500.0,43.918,43.9868,43.9042,43.918,121500.0
2012-05-15 15:45:00,63.79,63.83,63.7,63.81,235200.0,43.918,43.9455,43.856,43.9317,235200.0
2012-05-15 15:50:00,63.8,63.91,63.8,63.89,717200.0,43.9249,44.0006,43.9249,43.9868,717200.0
2012-05-15 15:55:00,63.88,63.91,63.68,63.73,967600.0,43.9799,44.0006,43.8422,43.8767,967600.0
2012-05-16 09:30:00,64.34,64.34,64.0,64.1,374200.0,44.2966,44.2966,44.0626,44.1314,374200.0
2012-05-16 09:35:00,64.1,64.24,64.08,64.24,157000.0,44.1314,44.2278,44.1176,44.2278,157000.0
2012-05-16 09:40:00,64.22,64.31,64.19,64.31,163600.0,44.214,44.276,44.1934,44.276,163600.0
2012-05-16 09:45:00,64.3,64.4,64.3,64.36,161200.0,44.2691,44.3379,44.2691,44.3104,161200.0
2012-05-16 09:50:00,64.37,64.46,64.36,64.37,234200.0,44.3173,44.3793,44.3104,44.3173,234200.0
2012-05-16 09:55:00,64.37,64.4,64.32,64.38,116300.0,44.3173,44.3379,44.2829,44.3242,116300.0
2012-05-16 10:00:00,64.38,64.5,64.31,64.32,278300.0,44.3242,44.4068,44.276,44.2829,278300.0
2012-05-16 10:05:00,64.31,64.42,64.31,64.35,110900.0,44.276,44.3517,44.276,44.3035,110900.0
2012-05-16 10:10:00,64.36,64.39,64.33,64.37,135700.0,44.3104,44.3311,44.2898,44.3173,135700.0
2012-05-16 10:15:00,64.37,64.39,64.35,64.39,107700.0,44.3173,44.3311,44.3035,44.3311,107700.0
2012-05-16 10:20:00,64.38,64.4,64.34,64.35,98800.0,44.3242,44.3379,44.2966,44.3035,98800.0
2012-05-16 10:25:00,64.36,64.38,64.29,64.38,189200.0,44.3104,44.3242,44.2622,44.3242,189200.0
2012-05-16 10:30:00,64.37,64.49,64.36,64.49,221600.0,44.3173,44.3999,44.3104,44.3999,221600.0
2012-05-16 10:35:00,64.48,64.5,64.44,64.45,122100.0,44.393,44.4068,44.3655,44.3724,122100.0
2012-05-16 10:40:00,64.45,64.49,64.45,64.47,97900.0,44.3724,44.3999,44.3724,44.3861,97900.0
2012-05-16 10:45:00,64.48,64.54,64.47,64.51,124500.0,44.393,44.4343,44.3861,44.4137,124500.0
2012-05-16 10:50:00,64.51,64.52,64.48,64.52,104500.0,44.4137,44.4206,44.393,44.4206,104500.0
2012-05-16 10:55:00,64.51,64.54,64.5,64.53,124200.0,44.4137,44.4343,44.4068,44.4274,124200.0
2012-05-16 11:00:00,64.53,64.54,64.5,64.51,86000.0,44.4274,44.4343,44.4068,44.4137,86000.0
2012-05-16 11:05:00,64.51,64.52,64.37,64.45,243100.0,44.4137,44.4206,44.3173,44.3724,243100.0
2012-05-16 11:10:00,64.46,64.57,64.45,64.57,128000.0,44.3793,44.455,44.3724,44.455,128000.0
2012-05-16 11:15:00,64.56,64.58,64.5,64.53,134700.0,44.4481,44.4619,44.4068,44.4274,134700.0
2012-05-16 11:20:00,64.52,64.53,64.46,64.47,173500.0,44.4206,44.4274,44.3793,44.3861,173500.0
2012-05-16 11:25:00,64.47,64.51,64.41,64.46,133100.0,44.3861,44.4137,44.3448,44.3793,133100.0
2012-05-16 11:30:00,64.46,64.52,64.46,64.49,97500.0,44.3793,44.4206,44.3793,44.3999,97500.0
2012-05-16 11:35:00,64.49,64.55,64.48,64.53,103400.0,44.3999,44.4412,44.393,44.4274,103400.0
2012-05-16 11:40:00,64.53,64.62,64.51,64.61,157000.0,44.4274,44.4894,44.4137,44.4825,157000.0
2012-05-16 11:45:00,64.62,64.68,64.61,64.68,122100.0,44.4894,44.5307,44.4825,44.5307,122100.0
2012-05-16 11:50:00,64.68,64.77,64.67,64.77,221600.0,44.5307,44.5927,44.5238,44.5927,221600.0
2012-05-16 11:55:00,64.77,64.81,64.72,64.73,230400.0,44.5927,44.6202,44.5583,44.5651,230400.0
2012-05-16 12:00:00,64.72,64.75,64.67,64.67,122300.0,44.5583,44.5789,44.5238,44.5238,122300.0
2012-05-16 12:05:00,64.67,64.72,64.63,64.71,114900.0,44.5238,44.5583,44.4963,44.5514,114900.0
2012-05-16 12:10:00,64.71,64.73,64.7,64.7,44600.0,44.5514,44.5651,44.5445,44.5445,44600.0
2012-05-16 12:15:00,64.7,64.72,64.67,64.68,64200.0,44.5445,44.5583,44.5238,44.5307,64200.0
2012-05-16 12:20:00,64.68,64.69,64.65,64.65,43800.0,44.5307,44.5376,44.5101,44.5101,43800.0
2012-05-16 12:25:00,64.65,64.69,64.62,64.67,66000.0,44.5101,44.5376,44.4894,44.5238,66000.0
2012-05-16 12:30:00,64.67,64.75,64.66,64.74,84800.0,44.5238,44.5789,44.5169,44.572,84800.0
2012-05-16 12:35:00,64.73,64.75,64.7,64.71,224000.0,44.5651,44.5789,44.5445,44.5514,224000.0
2012-05-16 12:40:00,64.71,64.71,64.65,64.66,138700.0,44.5514,44.5514,44.5101,44.5169,138700.0
2012-05-16 12:45:00,64.66,64.7,64.61,64.68,196000.0,44.5169,44.5445,44.4825,44.5307,196000.0
2012-05-16 12:50:00,64.69,64.69,64.61,64.61,77900.0,44.5376,44.5376,44.4825,44.4825,77900.0
2012-05-16 12:55:00,64.62,64.64,64.58,64.61,86400.0,44.4894,44.5032,44.4619,44.4825,86400.0
2012-05-16 13:00:00,64.61,64.62,64.58,64.58,131400.0,44.4825,44.4894,44.4619,44.4619,131400.0
2012-05-16 13:05:00,64.58,64.59,64.55,64.56,76700.0,44.4619,44.4688,44.4412,44.4481,76700.0
2012-05-16 13:10:00,64.56,64.58,64.55,64.57,45600.0,44.4481,44.4619,44.4412,44.455,45600.0
2012-05-16 13:15:00,64.58,64.66,64.58,64.63,80900.0,44.4619,44.5169,44.4619,44.4963,80900.0
2012-05-16 13:20:00,64.63,64.66,64.6,64.62,67400.0,44.4963,44.5169,44.4756,44.4894,67400.0
2012-05-16 13:25:00,64.61,64.63,64.55,64.56,104100.0,44.4825,44.4963,44.4412,44.4481,104100.0
2012-05-16 13:30:00,64.56,64.57,64.5,64.56,83600.0,44.4481,44.455,44.4068,44.4481,83600.0
2012-05-16 13:35:00,64.56,64.58,64.52,64.54,106200.0,44.4481,44.4619,44.4206,44.4343,106200.0
2012-05-16 13:40:00,64.54,64.55,64.49,64.52,97700.0,44.4343,44.4412,44.3999,44.4206,97700.0
2012-05-16 13:45:00,64.51,64.55,64.49,64.54,108600.0,44.4137,44.4412,44.3999,44.4343,108600.0
2012-05-16 13:50:00,64.55,64.56,64.52,64.52,60000.0,44.4412,44.4481,44.4206,44.4206,60000.0
2012-05-16 13:55:00,64.52,64.58,64.51,64.58,106700.0,44.4206,44.4619,44.4137,44.4619,106700.0
2012-05-16 14:00:00,64.58,64.64,64.52,64.53,352400.0,44.4619,44.5032,44.4206,44.4274,352400.0
2012-05-16 14:05:00,64.52,64.58,64.5,64.51,132400.0,44.4206,44.4619,44.4068,44.4137,132400.0
2012-05-16 14:10:00,64.51,64.52,64.42,64.44,71400.0,44.4137,44.4206,44.3517,44.3655,71400.0
2012-05-16 14:15:00,64.44,64.51,64.43,64.5,54500.0,44.3655,44.4137,44.3586,44.4068,54500.0
2012-05-16 14:20:00,64.5,64.54,64.45,64.45,112500.0,44.4068,44.4343,44.3724,44.3724,112500.0
2012-05-16 14:25:00,64.45,64.46,64.39,64.42,74400.0,44.3724,44.3793,44.3311,44.3517,74400.0
2012-05-16 14:30:00,64.42,64.44,64.36,64.37,139500.0,44.3517,44.3655,44.3104,44.3173,139500.0
2012-05-16 14:35:00,64.38,64.41,64.35,64.4,76100.0,44.3242,44.3448,44.3035,44.3379,76100.0
2012-05-16 14:40:00,64.41,64.48,64.4,64.45,96800.0,44.3448,44.393,44.3379,44.3724,96800.0
2012-05-16 14:45:00,64.44,64.46,64.4,64.44,142700.0,44.3655,44.3793,44.3379,44.3655,142700.0
2012-05-16 14:50:00,64.44,64.48,64.43,64.47,103000.0,44.3655,44.393,44.3586,44.3861,103000.0
2012-05-16 14:55:00,64.48,64.5,64.45,64.48,111800.0,44.393,44.4068,44.3724,44.393,111800.0
2012-05-16 15:00:00,64.48,64.5,64.42,64.44,132700.0,44.393,44.4068,44.3517,44.3655,132700.0
2012-05-16 15:05:00,64.44,64.45,64.24,64.24,287100.0,44.3655,44.3724,44.2278,44.2278,287100.0
2012-05-16 15:10:00,64.24,64.34,64.11,64.28,537200.0,44.2278,44.2966,44.1383,44.2553,537200.0
2012-05-16 15:15:00,64.29,64.36,64.25,64.35,129900.0,44.2622,44.3104,44.2347,44.3035,129900.0
2012-05-16 15:20:00,64.35,64.4,64.3,64.38,153700.0,44.3035,44.3379,44.2691,44.3242,153700.0
2012-05-16 15:25:00,64.38,64.44,64.33,64.33,103600.0,44.3242,44.3655,44.2898,44.2898,103600.0
2012-05-16 15:30:00,64.32,64.38,64.32,64.38,107800.0,44.2829,44.3242,44.2829,44.3242,107800.0
2012-05-16 15:35:00,64.38,64.46,64.37,64.38,160200.0,44.3242,44.3793,44.3173,44.3242,160200.0
2012-05-16 15:40:00,64.38,64.39,64.27,64.29,131100.0,44.3242,44.3311,44.2484,44.2622,131100.0
2012-05-16 15:45:00,64.29,64.36,64.26,64.33,199800.0,44.2622,44.3104,44.2416,44.2898,199800.0
2012-05-16 15:50:00,64.33,64.33,64.23,64.27,241400.0,44.2898,44.2898,44.2209,44.2484,241400.0
2012-05-16 15:55:00,64.27,64.36,64.26,64.3,500100.0,44.2484,44.3104,44.2416,44.2691,500100.0
2012-05-17 09:30:00,64.08,64.2,63.91,64.05,446300.0,44.1176,44.2003,44.0006,44.097,446300.0
2012-05-17 09:35:00,64.05,64.18,64.02,64.05,128800.0,44.097,44.1865,44.0763,44.097,128800.0
2012-05-17 09:40:00,64.05,64.11,64.03,64.07,160200.0,44.097,44.1383,44.0832,44.1107,160200.0
2012-05-17 09:45:00,64.07,64.17,64.07,64.13,169400.0,44.1107,44.1796,44.1107,44.1521,169400.0
2012-05-17 09:50:00,64.13,64.18,64.05,64.1,151800.0,44.1521,44.1865,44.097,44.1314,151800.0
2012-05-17 09:55:00,64.11,64.13,64.06,64.11,106300.0,44.1383,44.1521,44.1039,44.1383,106300.0
2012-05-17 10:00:00,64.09,64.17,63.94,64.12,253000.0,44.1245,44.1796,44.0212,44.1452,253000.0
2012-05-17 10:05:00,64.13,64.22,64.11,64.22,142100.0,44.1521,44.214,44.1383,44.214,142100.0
2012-05-17 10:10:00,64.21,64.22,64.11,64.17,393100.0,44.2071,44.214,44.1383,44.1796,393100.0
2012-05-17 10:15:00,64.18,64.2,64.08,64.09,326600.0,44.1865,44.2003,44.1176,44.1245,326600.0
2012-05-17 10:20:00,64.09,64.17,64.09,64.12,87500.0,44.1245,44.1796,44.1245,44.1452,87500.0
2012-05-17 10:25:00,64.12,64.17,64.07,64.13,101400.0,44.1452,44.1796,44.1107,44.1521,101400.0
2012-05-17 10:30:00,64.13,64.23,64.12,64.2,273800.0,44.1521,44.2209,44.1452,44.2003,273800.0
2012-05-17 10:35:00,64.2,64.29,64.19,64.26,134000.0,44.2003,44.2622,44.1934,44.2416,134000.0
2012-05-17 10:40:00,64.27,64.37,64.27,64.32,163400.0,44.2484,44.3173,44.2484,44.2829,163400.0
2012-05-17 10:45:00,64.31,64.34,64.3,64.32,67300.0,44.276,44.2966,44.2691,44.2829,67300.0
2012-05-17 10:50:00,64.32,64.39,64.26,64.36,110600.0,44.2829,44.3311,44.2416,44.3104,110600.0
2012-05-17 10:55:00,64.37,64.39,64.32,64.39,142700.0,44.3173,44.3311,44.2829,44.3311,142700.0
2012-05-17 11:00:00,64.39,64.4,64.35,64.36,165200.0,44.3311,44.3379,44.3035,44.3104,165200.0
2012-05-17 11:05:00,64.34,64.4,64.34,64.39,119000.0,44.2966,44.3379,44.2966,44.3311,119000.0
2012-05-17 11:10:00,64.4,64.4,64.38,64.39,110100.0,44.3379,44.3379,44.3242,44.3311,110100.0
2012-05-17 11:15:00,64.38,64.39,64.3,64.32,120700.0,44.3242,44.3311,44.2691,44.2829,120700.0
2012-05-17 11:20:00,64.32,64.33,64.26,64.29,52200.0,44.2829,44.2898,44.2416,44.2622,52200.0
2012-05-17 11:25:00,64.28,64.28,64.22,64.26,92000.0,44.2553,44.2553,44.214,44.2416,92000.0
2012-05-17 11:30:00,64.27,64.27,64.21,64.21,74100.0,44.2484,44.2484,44.2071,44.2071,74100.0
2012-05-17 11:35:00,64.21,64.22,64.14,64.16,129000.0,44.2071,44.214,44.1589,44.1727,129000.0
2012-05-17 11:40:00,64.16,64.17,64.07,64.09,104200.0,44.1727,44.1796,44.1107,44.1245,104200.0
2012-05-17 11:45:00,64.09,64.15,64.08,64.11,91500.0,44.1245,44.1658,44.1176,44.1383,91500.0
2012-05-17 11:50:00,64.11,64.13,64.04,64.09,49300.0,44.1383,44.1521,44.0901,44.1245,49300.0
2012-05-17 11:55:00,64.09,64.17,64.09,64.13,78300.0,44.1245,44.1796,44.1245,44.1521,78300.0
2012-05-17 12:00:00,64.14,64.14,64.02,64.06,76900.0,44.1589,44.1589,44.0763,44.1039,76900.0
2012-05-17 12:05:00,64.05,64.1,64.01,64.09,143300.0,44.097,44.1314,44.0694,44.1245,143300.0
2012-05-17 12:10:00,64.1,64.12,64.04,64.12,40200.0,44.1314,44.1452,44.0901,44.1452,40200.0
2012-05-17 12:15:00,64.11,64.14,64.04,64.13,89800.0,44.1383,44.1589,44.0901,44.1521,89800.0
2012-05-17 12:20:00,64.14,64.26,64.11,64.26,115000.0,44.1589,44.2416,44.1383,44.2416,115000.0
2012-05-17 12:25:00,64.25,64.28,64.24,64.25,77900.0,44.2347,44.2553,44.2278,44.2347,77900.0
2012-05-17 12:30:00,64.25,64.26,64.15,64.17,97900.0,44.2347,44.2416,44.1658,44.1796,97900.0
2012-05-17 12:35:00,64.17,64.17,64.06,64.1,105500.0,44.1796,44.1796,44.1039,44.1314,105500.0
2012-05-17 12:40:00,64.1,64.16,64.09,64.1,63200.0,44.1314,44.1727,44.1245,44.1314,63200.0
2012-05-17 12:45:00,64.1,64.17,64.1,64.16,52200.0,44.1314,44.1796,44.1314,44.1727,52200.0
2012-05-17 12:50:00,64.15,64.16,64.11,64.15,52000.0,44.1658,44.1727,44.1383,44.1658,52000.0
2012-05-17 12:55:00,64.16,64.18,64.15,64.16,47900.0,44.1727,44.1865,44.1658,44.1727,47900.0
2012-05-17 13:00:00,64.16,64.21,64.15,64.21,52400.0,44.1727,44.2071,44.1658,44.2071,52400.0
2012-05-17 13:05:00,64.2,64.25,64.18,64.23,86600.0,44.2003,44.2347,44.1865,44.2209,86600.0
2012-05-17 13:10:00,64.24,64.24,64.14,64.14,119300.0,44.2278,44.2278,44.1589,44.1589,119300.0
2012-05-17 13:15:00,64.15,64.16,64.11,64.15,58800.0,44.1658,44.1727,44.1383,44.1658,58800.0
2012-05-17 13:20:00,64.16,64.19,64.15,64.16,37100.0,44.1727,44.1934,44.1658,44.1727,37100.0
2012-05-17 13:25:00,64.16,64.17,64.11,64.13,37200.0,44.1727,44.1796,44.1383,44.1521,37200.0
2012-05-17 13:30:00,64.13,64.14,64.08,64.13,49700.0,44.1521,44.1589,44.1176,44.1521,49700.0
2012-05-17 13:35:00,64.12,64.16,64.1,64.12,70300.0,44.1452,44.1727,44.1314,44.1452,70300.0
2012-05-17 13:40:00,64.12,64.14,64.07,64.1,56900.0,44.1452,44.1589,44.1107,44.1314,56900.0
2012-05-17 13:45:00,64.1,64.1,64.06,64.06,54000.0,44.1314,44.1314,44.1039,44.1039,54000.0
2012-05-17 13:50:00,64.06,64.15,64.06,64.15,39700.0,44.1039,44.1658,44.1039,44.1658,39700.0
2012-05-17 13:55:00,64.14,64.18,64.12,64.18,55100.0,44.1589,44.1865,44.1452,44.1865,55100.0
2012-05-17 14:00:00,64.17,64.21,64.14,64.21,46300.0,44.1796,44.2071,44.1589,44.2071,46300.0
2012-05-17 14:05:00,64.2,64.21,64.08,64.13,104300.0,44.2003,44.2071,44.1176,44.1521,104300.0
2012-05-17 14:10:00,64.13,64.15,64.11,64.14,56000.0,44.1521,44.1658,44.1383,44.1589,56000.0
2012-05-17 14:15:00,64.14,64.17,64.11,64.17,64100.0,44.1589,44.1796,44.1383,44.1796,64100.0
2012-05-17 14:20:00,64.16,64.21,64.16,64.2,60900.0,44.1727,44.2071,44.1727,44.2003,60900.0
2012-05-17 14:25:00,64.2,64.2,64.16,64.18,45600.0,44.2003,44.2003,44.1727,44.1865,45600.0
2012-05-17 14:30:00,64.19,64.21,64.16,64.17,40200.0,44.1934,44.2071,44.1727,44.1796,40200.0
2012-05-17 14:35:00,64.16,64.22,64.14,64.2,246000.0,44.1727,44.214,44.1589,44.2003,246000.0
2012-05-17 14:40:00,64.2,64.27,64.19,64.27,57300.0,44.2003,44.2484,44.1934,44.2484,57300.0
2012-05-17 14:45:00,64.26,64.27,64.2,64.22,69400.0,44.2416,44.2484,44.2003,44.214,69400.0
2012-05-17 14:50:00,64.2,64.2,64.16,64.19,98000.0,44.2003,44.2003,44.1727,44.1934,98000.0
2012-05-17 14:55:00,64.18,64.2,64.15,64.2,58000.0,44.1865,44.2003,44.1658,44.2003,58000.0
2012-05-17 15:00:00,64.19,64.26,64.18,64.24,73900.0,44.1934,44.2416,44.1865,44.2278,73900.0
2012-05-17 15:05:00,64.23,64.24,64.11,64.13,101200.0,44.2209,44.2278,44.1383,44.1521,101200.0
2012-05-17 15:10:00,64.12,64.2,64.11,64.18,95100.0,44.1452,44.2003,44.1383,44.1865,95100.0
2012-05-17 15:15:00,64.17,64.18,64.09,64.11,80800.0,44.1796,44.1865,44.1245,44.1383,80800.0
2012-05-17 15:20:00,64.11,64.13,64.09,64.09,105000.0,44.1383,44.1521,44.1245,44.1245,105000.0
2012-05-17 15:25:00,64.1,64.15,64.07,64.15,68200.0,44.1314,44.1658,44.1107,44.1658,68200.0
2012-05-17 15:30:00,64.14,64.16,64.07,64.15,133100.0,44.1589,44.1727,44.1107,44.1658,133100.0
2012-05-17 15:35:00,64.15,64.16,64.04,64.06,172600.0,44.1658,44.1727,44.0901,44.1039,172600.0
2012-05-17 15:40:00,64.06,64.07,64.0,64.04,134600.0,44.1039,44.1107,44.0626,44.0901,134600.0
2012-05-17 15:45:00,64.04,64.08,63.99,64.07,157300.0,44.0901,44.1176,44.0557,44.1107,157300.0
2012-05-17 15:50:00,64.07,64.13,64.04,64.13,265700.0,44.1107,44.1521,44.0901,44.1521,265700.0
2012-05-17 15:55:00,64.13,64.13,63.93,63.94,638000.0,44.1521,44.1521,44.0144,44.0212,638000.0
2012-05-18 09:30:00,64.19,64.25,63.93,63.94,2310200.0,44.1934,44.2347,44.0144,44.0212,2310200.0
2012-05-18 09:35:00,63.94,64.13,63.89,64.13,136200.0,44.0212,44.1521,43.9868,44.1521,136200.0
2012-05-18 09:40:00,64.12,64.25,64.12,64.23,115100.0,44.1452,44.2347,44.1452,44.2209,115100.0
2012-05-18 09:45:00,64.25,64.25,64.11,64.16,104000.0,44.2347,44.2347,44.1383,44.1727,104000.0
2012-05-18 09:50:00,64.16,64.25,64.07,64.1,286800.0,44.1727,44.2347,44.1107,44.1314,286800.0
2012-05-18 09:55:00,64.09,64.13,64.07,64.1,72500.0,44.1245,44.1521,44.1107,44.1314,72500.0
2012-05-18 10:00:00,64.1,64.19,64.09,64.16,94100.0,44.1314,44.1934,44.1245,44.1727,94100.0
2012-05-18 10:05:00,64.15,64.19,64.13,64.16,91600.0,44.1658,44.1934,44.1521,44.1727,91600.0
2012-05-18 10:10:00,64.16,64.22,64.13,64.21,103000.0,44.1727,44.214,44.1521,44.2071,103000.0
2012-05-18 10:15:00,64.21,64.24,64.18,64.24,76500.0,44.2071,44.2278,44.1865,44.2278,76500.0
2012-05-18 10:20:00,64.24,64.24,64.15,64.19,133500.0,44.2278,44.2278,44.1658,44.1934,133500.0
2012-05-18 10:25:00,64.19,64.22,64.16,64.16,65500.0,44.1934,44.214,44.1727,44.1727,65500.0
2012-05-18 10:30:00,64.16,64.2,64.1,64.13,300600.0,44.1727,44.2003,44.1314,44.1521,300600.0
2012-05-18 10:35:00,64.11,64.12,64.07,64.11,108500.0,44.1383,44.1452,44.1107,44.1383,108500.0
2012-05-18 10:40:00,64.11,64.13,64.08,64.1,96500.0,44.1383,44.1521,44.1176,44.1314,96500.0
2012-05-18 10:45:00,64.1,64.11,64.07,64.09,69600.0,44.1314,44.1383,44.1107,44.1245,69600.0
2012-05-18 10:50:00,64.08,64.13,64.06,64.11,117300.0,44.1176,44.1521,44.1039,44.1383,117300.0
2012-05-18 10:55:00,64.11,64.12,64.03,64.06,91500.0,44.1383,44.1452,44.0832,44.1039,91500.0
2012-05-18 11:00:00,64.06,64.08,64.03,64.04,84600.0,44.1039,44.1176,44.0832,44.0901,84600.0
2012-05-18 11:05:00,64.04,64.06,64.0,64.02,120700.0,44.0901,44.1039,44.0626,44.0763,120700.0
2012-05-18 11:10:00,64.01,64.04,63.99,64.0,122900.0,44.0694,44.0901,44.0557,44.0626,122900.0
2012-05-18 11:15:00,64.0,64.02,63.95,63.96,60900.0,44.0626,44.0763,44.0281,44.035,60900.0
2012-05-18 11:20:00,63.97,63.99,63.93,63.98,67800.0,44.0419,44.0557,44.0144,44.0488,67800.0
2012-05-18 11:25:00,63.99,63.99,63.9,63.91,91800.0,44.0557,44.0557,43.9937,44.0006,91800.0
2012-05-18 11:30:00,63.91,63.95,63.85,63.94,113300.0,44.0006,44.0281,43.9593,44.0212,113300.0
2012-05-18 11:35:00,63.94,63.96,63.8,63.8,212900.0,44.0212,44.035,43.9249,43.9249,212900.0
2012-05-18 11:40:00,63.81,63.92,63.79,63.91,51100.0,43.9317,44.0075,43.918,44.0006,51100.0
2012-05-18 11:45:00,63.91,64.0,63.9,63.95,130600.0,44.0006,44.0626,43.9937,44.0281,130600.0
2012-05-18 11:50:00,63.94,63.95,63.88,63.94,96600.0,44.0212,44.0281,43.9799,44.0212,96600.0
2012-05-18 11:55:00,63.91,63.97,63.84,63.92,81400.0,44.0006,44.0419,43.9524,44.0075,81400.0
2012-05-18 12:00:00,63.92,63.98,63.89,63.9,123800.0,44.0075,44.0488,43.9868,43.9937,123800.0
2012-05-18 12:05:00,63.91,63.99,63.89,63.95,84800.0,44.0006,44.0557,43.9868,44.0281,84800.0
2012-05-18 12:10:00,63.95,63.98,63.93,63.97,89000.0,44.0281,44.0488,44.0144,44.0419,89000.0
2012-05-18 12:15:00,63.97,63.97,63.87,63.9,102900.0,44.0419,44.0419,43.9731,43.9937,102900.0
2012-05-18 12:20:00,63.89,63.91,63.85,63.88,98900.0,43.9868,44.0006,43.9593,43.9799,98900.0
2012-05-18 12:25:00,63.88,63.96,63.87,63.94,152000.0,43.9799,44.035,43.9731,44.0212,152000.0
2012-05-18 12:30:00,63.94,63.95,63.86,63.87,45100.0,44.0212,44.0281,43.9662,43.9731,45100.0
2012-05-18 12:35:00,63.87,63.91,63.86,63.9,71200.0,43.9731,44.0006,43.9662,43.9937,71200.0
2012-05-18 12:40:00,63.89,63.93,63.88,63.91,77300.0,43.9868,44.0144,43.9799,44.0006,77300.0
2012-05-18 12:45:00,63.91,63.93,63.88,63.89,82700.0,44.0006,44.0144,43.9799,43.9868,82700.0
2012-05-18 12:50:00,63.89,63.9,63.81,63.82,67400.0,43.9868,43.9937,43.9317,43.9386,67400.0
2012-05-18 12:55:00,63.82,63.83,63.79,63.8,36800.0,43.9386,43.9455,43.918,43.9249,36800.0
2012-05-18 13:00:00,63.8,63.83,63.78,63.8,82400.0,43.9249,43.9455,43.9111,43.9249,82400.0
2012-05-18 13:05:00,63.8,63.83,63.79,63.81,40200.0,43.9249,43.9455,43.918,43.9317,40200.0
2012-05-18 13:10:00,63.8,63.88,63.8,63.84,29600.0,43.9249,43.9799,43.9249,43.9524,29600.0
2012-05-18 13:15:00,63.83,63.91,63.82,63.88,55000.0,43.9455,44.0006,43.9386,43.9799,55000.0
2012-05-18 13:20:00,63.88,63.9,63.86,63.87,33000.0,43.9799,43.9937,43.9662,43.9731,33000.0
2012-05-18 13:25:00,63.86,63.89,63.83,63.88,56600.0,43.9662,43.9868,43.9455,43.9799,56600.0
2012-05-18 13:30:00,63.88,63.91,63.86,63.89,30500.0,43.9799,44.0006,43.9662,43.9868,30500.0
2012-05-18 13:35:00,63.88,63.89,63.8,63.81,53300.0,43.9799,43.9868,43.9249,43.9317,53300.0
2012-05-18 13:40:00,63.81,63.86,63.81,63.83,37400.0,43.9317,43.9662,43.9317,43.9455,37400.0
2012-05-18 13:45:00,63.83,63.85,63.8,63.85,36400.0,43.9455,43.9593,43.9249,43.9593,36400.0
2012-05-18 13:50:00,63.85,63.87,63.79,63.81,63600.0,43.9593,43.9731,43.918,43.9317,63600.0
2012-05-18 13:55:00,63.81,63.84,63.78,63.8,66400.0,43.9317,43.9524,43.9111,43.9249,66400.0
2012-05-18 14:00:00,63.8,63.8,63.71,63.75,113700.0,43.9249,43.9249,43.8629,43.8904,113700.0
2012-05-18 14:05:00,63.76,63.79,63.68,63.74,91200.0,43.8973,43.918,43.8422,43.8836,91200.0
2012-05-18 14:10:00,63.75,63.76,63.69,63.75,57200.0,43.8904,43.8973,43.8491,43.8904,57200.0
2012-05-18 14:15:00,63.75,63.76,63.68,63.68,36200.0,43.8904,43.8973,43.8422,43.8422,36200.0
2012-05-18 14:20:00,63.68,63.69,63.62,63.62,67900.0,43.8422,43.8491,43.8009,43.8009,67900.0
2012-05-18 14:25:00,63.63,63.66,63.6,63.65,56800.0,43.8078,43.8285,43.7872,43.8216,56800.0
2012-05-18 14:30:00,63.65,63.68,63.58,63.62,100900.0,43.8216,43.8422,43.7734,43.8009,100900.0
2012-05-18 14:35:00,63.62,63.67,63.6,63.63,45000.0,43.8009,43.8354,43.7872,43.8078,45000.0
2012-05-18 14:40:00,63.64,63.64,63.53,63.56,79300.0,43.8147,43.8147,43.739,43.7596,79300.0
2012-05-18 14:45:00,63.57,63.63,63.54,63.6,51700.0,43.7665,43.8078,43.7459,43.7872,51700.0
2012-05-18 14:50:00,63.61,63.7,63.6,63.67,60800.0,43.794,43.856,43.7872,43.8354,60800.0
2012-05-18 14:55:00,63.67,63.69,63.64,63.68,48600.0,43.8354,43.8491,43.8147,43.8422,48600.0
2012-05-18 15:00:00,63.69,63.7,63.6,63.67,87800.0,43.8491,43.856,43.7872,43.8354,87800.0
2012-05-18 15:05:00,63.68,63.79,63.68,63.77,149000.0,43.8422,43.918,43.8422,43.9042,149000.0
2012-05-18 15:10:00,63.78,63.85,63.75,63.78,121200.0,43.9111,43.9593,43.8904,43.9111,121200.0
2012-05-18 15:15:00,63.78,63.8,63.73,63.77,89500.0,43.9111,43.9249,43.8767,43.9042,89500.0
2012-05-18 15:20:00,63.78,63.78,63.65,63.67,201100.0,43.9111,43.9111,43.8216,43.8354,201100.0
2012-05-18 15:25:00,63.67,63.74,63.66,63.7,147600.0,43.8354,43.8836,43.8285,43.856,147600.0
2012-05-18 15:30:00,63.71,63.72,63.6,63.62,86400.0,43.8629,43.8698,43.7872,43.8009,86400.0
2012-05-18 15:35:00,63.62,63.69,63.57,63.57,173000.0,43.8009,43.8491,43.7665,43.7665,173000.0
2012-05-18 15:40:00,63.57,63.58,63.51,63.52,180300.0,43.7665,43.7734,43.7252,43.7321,180300.0
2012-05-18 15:45:00,63.52,63.59,63.5,63.5,206100.0,43.7321,43.7803,43.7183,43.7183,206100.0
2012-05-18 15:50:00,63.51,63.51,63.41,63.41,224800.0,43.7252,43.7252,43.6564,43.6564,224800.0
2012-05-18 15:55:00,63.41,63.56,63.4,63.52,425700.0,43.6564,43.7596,43.6495,43.7321,425700.0
2012-05-21 09:30:00,63.66,63.8,63.33,63.41,274500.0,43.8285,43.9249,43.6013,43.6564,274500.0
2012-05-21 09:35:00,63.4,63.45,63.36,63.4,119700.0,43.6495,43.6839,43.6219,43.6495,119700.0
2012-05-21 09:40:00,63.4,63.41,63.3,63.32,97400.0,43.6495,43.6564,43.5806,43.5944,97400.0
2012-05-21 09:45:00,63.34,63.35,63.3,63.3,83400.0,43.6082,43.615,43.5806,43.5806,83400.0
2012-05-21 09:50:00,63.31,63.33,63.28,63.29,97700.0,43.5875,43.6013,43.5669,43.5737,97700.0
2012-05-21 09:55:00,63.3,63.31,63.19,63.26,140300.0,43.5806,43.5875,43.5049,43.5531,140300.0
2012-05-21 10:00:00,63.26,63.32,63.25,63.28,118000.0,43.5531,43.5944,43.5462,43.5669,118000.0
2012-05-21 10:05:00,63.28,63.32,63.22,63.25,75000.0,43.5669,43.5944,43.5255,43.5462,75000.0
2012-05-21 10:10:00,63.25,63.25,63.11,63.13,158900.0,43.5462,43.5462,43.4498,43.4636,158900.0
2012-05-21 10:15:00,63.14,63.19,63.12,63.16,210600.0,43.4705,43.5049,43.4567,43.4842,210600.0
2012-05-21 10:20:00,63.15,63.19,63.09,63.13,72500.0,43.4773,43.5049,43.436,43.4636,72500.0
2012-05-21 10:25:00,63.12,63.15,63.09,63.15,129100.0,43.4567,43.4773,43.436,43.4773,129100.0
2012-05-21 10:30:00,63.14,63.18,63.1,63.16,152900.0,43.4705,43.498,43.4429,43.4842,152900.0
2012-05-21 10:35:00,63.16,63.16,63.06,63.08,64200.0,43.4842,43.4842,43.4154,43.4292,64200.0
2012-05-21 10:40:00,63.09,63.09,63.02,63.03,103000.0,43.436,43.436,43.3878,43.3947,103000.0
2012-05-21 10:45:00,63.04,63.07,62.95,63.03,360900.0,43.4016,43.4223,43.3397,43.3947,360900.0
2012-05-21 10:50:00,63.03,63.14,63.01,63.13,293300.0,43.3947,43.4705,43.381,43.4636,293300.0
2012-05-21 10:55:00,63.12,63.18,63.11,63.14,101300.0,43.4567,43.498,43.4498,43.4705,101300.0
2012-05-21 11:00:00,63.13,63.14,63.07,63.12,111400.0,43.4636,43.4705,43.4223,43.4567,111400.0
2012-05-21 11:05:00,63.12,63.15,63.11,63.12,76300.0,43.4567,43.4773,43.4498,43.4567,76300.0
2012-05-21 11:10:00,63.12,63.14,63.03,63.06,128700.0,43.4567,43.4705,43.3947,43.4154,128700.0
2012-05-21 11:15:00,63.06,63.09,63.05,63.06,148800.0,43.4154,43.436,43.4085,43.4154,148800.0
2012-05-21 11:20:00,63.06,63.1,62.98,63.03,217200.0,43.4154,43.4429,43.3603,43.3947,217200.0
2012-05-21 11:25:00,63.03,63.06,63.0,63.05,78900.0,43.3947,43.4154,43.3741,43.4085,78900.0
2012-05-21 11:30:00,63.06,63.11,63.01,63.11,67500.0,43.4154,43.4498,43.381,43.4498,67500.0
2012-05-21 11:35:00,63.11,63.18,63.11,63.16,225700.0,43.4498,43.498,43.4498,43.4842,225700.0
2012-05-21 11:40:00,63.15,63.19,63.15,63.19,105300.0,43.4773,43.5049,43.4773,43.5049,105300.0
2012-05-21 11:45:00,63.19,63.25,63.19,63.25,41000.0,43.5049,43.5462,43.5049,43.5462,41000.0
2012-05-21 11:50:00,63.24,63.25,63.21,63.24,33100.0,43.5393,43.5462,43.5187,43.5393,33100.0
2012-05-21 11:55:00,63.24,63.27,63.14,63.15,65000.0,43.5393,43.56,43.4705,43.4773,65000.0
2012-05-21 12:00:00,63.14,63.25,63.13,63.18,111300.0,43.4705,43.5462,43.4636,43.498,111300.0
2012-05-21 12:05:00,63.18,63.24,63.15,63.2,144300.0,43.498,43.5393,43.4773,43.5118,144300.0
2012-05-21 12:10:00,63.2,63.21,63.14,63.15,51900.0,43.5118,43.5187,43.4705,43.4773,51900.0
2012-05-21 12:15:00,63.15,63.2,63.14,63.16,182100.0,43.4773,43.5118,43.4705,43.4842,182100.0
2012-05-21 12:20:00,63.15,63.16,63.14,63.14,51400.0,43.4773,43.4842,43.4705,43.4705,51400.0
2012-05-21 12:25:00,63.14,63.18,63.14,63.17,44500.0,43.4705,43.498,43.4705,43.4911,44500.0
2012-05-21 12:30:00,63.16,63.24,63.15,63.23,174200.0,43.4842,43.5393,43.4773,43.5324,174200.0
2012-05-21 12:35:00,63.23,63.28,63.22,63.26,84600.0,43.5324,43.5669,43.5255,43.5531,84600.0
2012-05-21 12:40:00,63.27,63.3,63.23,63.25,90100.0,43.56,43.5806,43.5324,43.5462,90100.0
2012-05-21 12:45:00,63.25,63.3,63.22,63.28,204200.0,43.5462,43.5806,43.5255,43.5669,204200.0
2012-05-21 12:50:00,63.28,63.28,63.25,63.26,43600.0,43.5669,43.5669,43.5462,43.5531,43600.0
2012-05-21 12:55:00,63.26,63.27,63.2,63.26,53700.0,43.5531,43.56,43.5118,43.5531,53700.0
2012-05-21 13:00:00,63.26,63.28,63.24,63.26,60600.0,43.5531,43.5669,43.5393,43.5531,60600.0
2012-05-21 13:05:00,63.26,63.3,63.23,63.29,51600.0,43.5531,43.5806,43.5324,43.5737,51600.0
2012-05-21 13:10:00,63.29,63.33,63.29,63.32,77300.0,43.5737,43.6013,43.5737,43.5944,77300.0
2012-05-21 13:15:00,63.33,63.36,63.24,63.32,512900.0,43.6013,43.6219,43.5393,43.5944,512900.0
2012-05-21 13:20:00,63.32,63.33,63.27,63.29,44800.0,43.5944,43.6013,43.56,43.5737,44800.0
2012-05-21 13:25:00,63.29,63.3,63.23,63.24,56200.0,43.5737,43.5806,43.5324,43.5393,56200.0
2012-05-21 13:30:00,63.25,63.26,63.22,63.22,27200.0,43.5462,43.5531,43.5255,43.5255,27200.0
2012-05-21 13:35:00,63.21,63.26,63.21,63.22,25700.0,43.5187,43.5531,43.5187,43.5255,25700.0
2012-05-21 13:40:00,63.21,63.25,63.19,63.23,42400.0,43.5187,43.5462,43.5049,43.5324,42400.0
2012-05-21 13:45:00,63.23,63.26,63.19,63.21,48200.0,43.5324,43.5531,43.5049,43.5187,48200.0
2012-05-21 13:50:00,63.22,63.24,63.18,63.18,52600.0,43.5255,43.5393,43.498,43.498,52600.0
2012-05-21 13:55:00,63.19,63.19,63.14,63.15,46700.0,43.5049,43.5049,43.4705,43.4773,46700.0
2012-05-21 14:00:00,63.16,63.17,63.1,63.11,73000.0,43.4842,43.4911,43.4429,43.4498,73000.0
2012-05-21 14:05:00,63.1,63.11,63.08,63.09,51400.0,43.4429,43.4498,43.4292,43.436,51400.0
2012-05-21 14:10:00,63.1,63.11,63.07,63.11,72600.0,43.4429,43.4498,43.4223,43.4498,72600.0
2012-05-21 14:15:00,63.1,63.16,63.09,63.16,56000.0,43.4429,43.4842,43.436,43.4842,56000.0
2012-05-21 14:20:00,63.16,63.22,63.14,63.16,88500.0,43.4842,43.5255,43.4705,43.4842,88500.0
2012-05-21 14:25:00,63.15,63.16,63.12,63.13,27400.0,43.4773,43.4842,43.4567,43.4636,27400.0
2012-05-21 14:30:00,63.12,63.16,63.11,63.12,47100.0,43.4567,43.4842,43.4498,43.4567,47100.0
2012-05-21 14:35:00,63.11,63.14,63.11,63.13,83700.0,43.4498,43.4705,43.4498,43.4636,83700.0
2012-05-21 14:40:00,63.12,63.13,63.12,63.13,46200.0,43.4567,43.4636,43.4567,43.4636,46200.0
2012-05-21 14:45:00,63.13,63.13,63.12,63.12,29100.0,43.4636,43.4636,43.4567,43.4567,29100.0
2012-05-21 14:50:00,63.13,63.15,63.12,63.15,57700.0,43.4636,43.4773,43.4567,43.4773,57700.0
2012-05-21 14:55:00,63.15,63.22,63.15,63.18,112200.0,43.4773,43.5255,43.4773,43.498,112200.0
2012-05-21 15:00:00,63.19,63.2,63.13,63.14,79600.0,43.5049,43.5118,43.4636,43.4705,79600.0
2012-05-21 15:05:00,63.14,63.19,63.13,63.18,84800.0,43.4705,43.5049,43.4636,43.498,84800.0
2012-05-21 15:10:00,63.19,63.21,63.17,63.19,89100.0,43.5049,43.5187,43.4911,43.5049,89100.0
2012-05-21 15:15:00,63.19,63.23,63.19,63.22,89900.0,43.5049,43.5324,43.5049,43.5255,89900.0
2012-05-21 15:20:00,63.22,63.3,63.21,63.27,122800.0,43.5255,43.5806,43.5187,43.56,122800.0
2012-05-21 15:25:00,63.27,63.27,63.23,63.23,66300.0,43.56,43.56,43.5324,43.5324,66300.0
2012-05-21 15:30:00,63.22,63.23,63.2,63.23,106500.0,43.5255,43.5324,43.5118,43.5324,106500.0
2012-05-21 15:35:00,63.23,63.26,63.23,63.24,99500.0,43.5324,43.5531,43.5324,43.5393,99500.0
2012-05-21 15:40:00,63.24,63.3,63.23,63.3,132300.0,43.5393,43.5806,43.5324,43.5806,132300.0
2012-05-21 15:45:00,63.29,63.35,63.29,63.35,198100.0,43.5737,43.615,43.5737,43.615,198100.0
2012-05-21 15:50:00,63.35,63.39,63.34,63.37,226700.0,43.615,43.6426,43.6082,43.6288,226700.0
2012-05-21 15:55:00,63.36,63.4,63.35,63.38,397800.0,43.6219,43.6495,43.615,43.6357,397800.0
2012-05-22 09:30:00,63.5,63.5,63.35,63.43,176400.0,43.7183,43.7183,43.615,43.6701,176400.0
2012-05-22 09:35:00,63.42,63.49,63.32,63.33,89000.0,43.6632,43.7114,43.5944,43.6013,89000.0
2012-05-22 09:40:00,63.34,63.43,63.31,63.39,80400.0,43.6082,43.6701,43.5875,43.6426,80400.0
2012-05-22 09:45:00,63.4,63.4,63.18,63.18,134200.0,43.6495,43.6495,43.498,43.498,134200.0
2012-05-22 09:50:00,63.19,63.24,63.19,63.2,99700.0,43.5049,43.5393,43.5049,43.5118,99700.0
2012-05-22 09:55:00,63.2,63.21,63.05,63.12,134400.0,43.5118,43.5187,43.4085,43.4567,134400.0
2012-05-22 10:00:00,63.12,63.38,63.09,63.37,141500.0,43.4567,43.6357,43.436,43.6288,141500.0
2012-05-22 10:05:00,63.38,63.55,63.38,63.54,166400.0,43.6357,43.7527,43.6357,43.7459,166400.0
2012-05-22 10:10:00,63.53,63.54,63.49,63.5,94200.0,43.739,43.7459,43.7114,43.7183,94200.0
2012-05-22 10:15:00,63.5,63.53,63.33,63.34,110600.0,43.7183,43.739,43.6013,43.6082,110600.0
2012-05-22 10:20:00,63.33,63.37,63.3,63.33,68200.0,43.6013,43.6288,43.5806,43.6013,68200.0
2012-05-22 10:25:00,63.34,63.37,63.28,63.33,53300.0,43.6082,43.6288,43.5669,43.6013,53300.0
2012-05-22 10:30:00,63.33,63.38,63.33,63.34,63200.0,43.6013,43.6357,43.6013,43.6082,63200.0
2012-05-22 10:35:00,63.33,63.36,63.28,63.3,66100.0,43.6013,43.6219,43.5669,43.5806,66100.0
2012-05-22 10:40:00,63.3,63.32,63.24,63.24,71000.0,43.5806,43.5944,43.5393,43.5393,71000.0
2012-05-22 10:45:00,63.25,63.29,63.22,63.26,92400.0,43.5462,43.5737,43.5255,43.5531,92400.0
2012-05-22 10:50:00,63.26,63.3,63.23,63.27,79900.0,43.5531,43.5806,43.5324,43.56,79900.0
2012-05-22 10:55:00,63.26,63.33,63.26,63.32,35300.0,43.5531,43.6013,43.5531,43.5944,35300.0
2012-05-22 11:00:00,63.32,63.36,63.31,63.34,60600.0,43.5944,43.6219,43.5875,43.6082,60600.0
2012-05-22 11:05:00,63.34,63.38,63.32,63.36,100100.0,43.6082,43.6357,43.5944,43.6219,100100.0
2012-05-22 11:10:00,63.36,63.37,63.25,63.25,99600.0,43.6219,43.6288,43.5462,43.5462,99600.0
2012-05-22 11:15:00,63.26,63.3,63.23,63.27,88100.0,43.5531,43.5806,43.5324,43.56,88100.0
2012-05-22 11:20:00,63.28,63.34,63.26,63.29,65400.0,43.5669,43.6082,43.5531,43.5737,65400.0
2012-05-22 11:25:00,63.29,63.3,63.17,63.19,113400.0,43.5737,43.5806,43.4911,43.5049,113400.0
2012-05-22 11:30:00,63.19,63.26,63.19,63.22,60800.0,43.5049,43.5531,43.5049,43.5255,60800.0
2012-05-22 11:35:00,63.22,63.22,63.16,63.2,77500.0,43.5255,43.5255,43.4842,43.5118,77500.0
2012-05-22 11:40:00,63.21,63.24,63.14,63.16,81200.0,43.5187,43.5393,43.4705,43.4842,81200.0
2012-05-22 11:45:00,63.16,63.22,63.15,63.21,46500.0,43.4842,43.5255,43.4773,43.5187,46500.0
2012-05-22 11:50:00,63.2,63.27,63.2,63.25,48300.0,43.5118,43.56,43.5118,43.5462,48300.0
2012-05-22 11:55:00,63.25,63.26,63.2,63.23,51200.0,43.5462,43.5531,43.5118,43.5324,51200.0
2012-05-22 12:00:00,63.23,63.27,63.19,63.2,74800.0,43.5324,43.56,43.5049,43.5118,74800.0
2012-05-22 12:05:00,63.2,63.25,63.17,63.2,83800.0,43.5118,43.5462,43.4911,43.5118,83800.0
2012-05-22 12:10:00,63.19,63.2,63.14,63.15,67400.0,43.5049,43.5118,43.4705,43.4773,67400.0
2012-05-22 12:15:00,63.15,63.2,63.13,63.2,125700.0,43.4773,43.5118,43.4636,43.5118,125700.0
2012-05-22 12:20:00,63.2,63.26,63.2,63.26,192300.0,43.5118,43.5531,43.5118,43.5531,192300.0
2012-05-22 12:25:00,63.26,63.3,63.24,63.3,55200.0,43.5531,43.5806,43.5393,43.5806,55200.0
2012-05-22 12:30:00,63.3,63.3,63.23,63.25,120700.0,43.5806,43.5806,43.5324,43.5462,120700.0
2012-05-22 12:35:00,63.25,63.26,63.22,63.26,56300.0,43.5462,43.5531,43.5255,43.5531,56300.0
2012-05-22 12:40:00,63.26,63.31,63.25,63.3,35900.0,43.5531,43.5875,43.5462,43.5806,35900.0
2012-05-22 12:45:00,63.29,63.34,63.29,63.3,19700.0,43.5737,43.6082,43.5737,43.5806,19700.0
2012-05-22 12:50:00,63.3,63.31,63.27,63.28,32400.0,43.5806,43.5875,43.56,43.5669,32400.0
2012-05-22 12:55:00,63.28,63.32,63.27,63.31,18600.0,43.5669,43.5944,43.56,43.5875,18600.0
2012-05-22 13:00:00,63.31,63.34,63.3,63.32,35500.0,43.5875,43.6082,43.5806,43.5944,35500.0
2012-05-22 13:05:00,63.32,63.34,63.31,63.32,27700.0,43.5944,43.6082,43.5875,43.5944,27700.0
2012-05-22 13:10:00,63.32,63.34,63.31,63.32,29600.0,43.5944,43.6082,43.5875,43.5944,29600.0
2012-05-22 13:15:00,63.32,63.33,63.25,63.29,73700.0,43.5944,43.6013,43.5462,43.5737,73700.0
2012-05-22 13:20:00,63.29,63.31,63.27,63.3,23800.0,43.5737,43.5875,43.56,43.5806,23800.0
2012-05-22 13:25:00,63.3,63.31,63.24,63.25,15400.0,43.5806,43.5875,43.5393,43.5462,15400.0
2012-05-22 13:30:00,63.25,63.29,63.2,63.28,40300.0,43.5462,43.5737,43.5118,43.5669,40300.0
2012-05-22 13:35:00,63.28,63.3,63.24,63.24,17000.0,43.5669,43.5806,43.5393,43.5393,17000.0
2012-05-22 13:40:00,63.24,63.24,63.18,63.2,39900.0,43.5393,43.5393,43.498,43.5118,39900.0
2012-05-22 13:45:00,63.19,63.19,63.15,63.19,44000.0,43.5049,43.5049,43.4773,43.5049,44000.0
2012-05-22 13:50:00,63.19,63.25,63.16,63.24,67300.0,43.5049,43.5462,43.4842,43.5393,67300.0
2012-05-22 13:55:00,63.25,63.27,63.19,63.19,53800.0,43.5462,43.56,43.5049,43.5049,53800.0
2012-05-22 14:00:00,63.2,63.25,63.17,63.22,84400.0,43.5118,43.5462,43.4911,43.5255,84400.0
2012-05-22 14:05:00,63.23,63.27,63.22,63.22,66700.0,43.5324,43.56,43.5255,43.5255,66700.0
2012-05-22 14:10:00,63.21,63.23,63.19,63.2,47500.0,43.5187,43.5324,43.5049,43.5118,47500.0
2012-05-22 14:15:00,63.21,63.23,63.18,63.21,50000.0,43.5187,43.5324,43.498,43.5187,50000.0
2012-05-22 14:20:00,63.21,63.28,63.21,63.26,49600.0,43.5187,43.5669,43.5187,43.5531,49600.0
2012-05-22 14:25:00,63.26,63.28,63.23,63.25,32200.0,43.5531,43.5669,43.5324,43.5462,32200.0
2012-05-22 14:30:00,63.24,63.25,63.16,63.17,71800.0,43.5393,43.5462,43.4842,43.4911,71800.0
2012-05-22 14:35:00,63.17,63.19,63.16,63.19,37000.0,43.4911,43.5049,43.4842,43.5049,37000.0
2012-05-22 14:40:00,63.19,63.22,63.16,63.2,45700.0,43.5049,43.5255,43.4842,43.5118,45700.0
2012-05-22 14:45:00,63.2,63.22,63.13,63.22,72600.0,43.5118,43.5255,43.4636,43.5255,72600.0
2012-05-22 14:50:00,63.22,63.26,63.19,63.2,77300.0,43.5255,43.5531,43.5049,43.5118,77300.0
2012-05-22 14:55:00,63.21,63.21,63.17,63.18,39500.0,43.5187,43.5187,43.4911,43.498,39500.0
2012-05-22 15:00:00,63.18,63.2,63.16,63.2,64300.0,43.498,43.5118,43.4842,43.5118,64300.0
2012-05-22 15:05:00,63.19,63.21,63.18,63.19,63300.0,43.5049,43.5187,43.498,43.5049,63300.0
2012-05-22 15:10:00,63.2,63.2,63.14,63.15,79600.0,43.5118,43.5118,43.4705,43.4773,79600.0
2012-05-22 15:15:00,63.16,63.16,63.12,63.13,82700.0,43.4842,43.4842,43.4567,43.4636,82700.0
2012-05-22 15:20:00,63.13,63.16,63.13,63.14,79300.0,43.4636,43.4842,43.4636,43.4705,79300.0
2012-05-22 15:25:00,63.14,63.17,63.12,63.12,101200.0,43.4705,43.4911,43.4567,43.4567,101200.0
2012-05-22 15:30:00,63.12,63.14,63.05,63.07,197600.0,43.4567,43.4705,43.4085,43.4223,197600.0
2012-05-22 15:35:00,63.06,63.06,63.02,63.04,83900.0,43.4154,43.4154,43.3878,43.4016,83900.0
2012-05-22 15:40:00,63.04,63.05,63.0,63.04,179000.0,43.4016,43.4085,43.3741,43.4016,179000.0
2012-05-22 15:45:00,63.03,63.08,62.99,63.0,257000.0,43.3947,43.4292,43.3672,43.3741,257000.0
2012-05-22 15:50:00,62.99,63.1,62.98,63.08,260200.0,43.3672,43.4429,43.3603,43.4292,260200.0
2012-05-22 15:55:00,63.09,63.16,63.05,63.15,420600.0,43.436,43.4842,43.4085,43.4773,420600.0
2012-05-23 09:30:00,63.0,63.05,62.8,62.89,369100.0,43.3741,43.4085,43.2364,43.2983,369100.0
2012-05-23 09:35:00,62.9,63.0,62.88,62.96,162500.0,43.3052,43.3741,43.2915,43.3465,162500.0
2012-05-23 09:40:00,62.96,62.97,62.89,62.94,105100.0,43.3465,43.3534,43.2983,43.3328,105100.0
2012-05-23 09:45:00,62.93,62.93,62.82,62.82,125900.0,43.3259,43.3259,43.2502,43.2502,125900.0
2012-05-23 09:50:00,62.82,62.88,62.77,62.81,113000.0,43.2502,43.2915,43.2157,43.2433,113000.0
2012-05-23 09:55:00,62.81,62.85,62.78,62.79,108000.0,43.2433,43.2708,43.2226,43.2295,108000.0
2012-05-23 10:00:00,62.79,62.82,62.72,62.72,129800.0,43.2295,43.2502,43.1813,43.1813,129800.0
2012-05-23 10:05:00,62.71,62.71,62.58,62.59,276000.0,43.1744,43.1744,43.0849,43.0918,276000.0
2012-05-23 10:10:00,62.6,62.63,62.51,62.62,122100.0,43.0987,43.1193,43.0367,43.1125,122100.0
2012-05-23 10:15:00,62.62,62.63,62.52,62.54,128700.0,43.1125,43.1193,43.0436,43.0574,128700.0
2012-05-23 10:20:00,62.53,62.55,62.37,62.41,270400.0,43.0505,43.0643,42.9403,42.9679,270400.0
2012-05-23 10:25:00,62.41,62.42,62.26,62.31,190700.0,42.9679,42.9748,42.8646,42.899,190700.0
2012-05-23 10:30:00,62.3,62.36,62.26,62.28,209400.0,42.8921,42.9335,42.8646,42.8784,209400.0
2012-05-23 10:35:00,62.27,62.32,62.15,62.18,236000.0,42.8715,42.9059,42.7889,42.8095,236000.0
2012-05-23 10:40:00,62.18,62.22,62.09,62.12,233900.0,42.8095,42.8371,42.7476,42.7682,233900.0
2012-05-23 10:45:00,62.12,62.15,62.04,62.07,179500.0,42.7682,42.7889,42.7131,42.7338,179500.0
2012-05-23 10:50:00,62.08,62.21,62.07,62.19,133900.0,42.7407,42.8302,42.7338,42.8164,133900.0
2012-05-23 10:55:00,62.19,62.29,62.17,62.23,143400.0,42.8164,42.8853,42.8026,42.8439,143400.0
2012-05-23 11:00:00,62.22,62.23,62.18,62.23,147100.0,42.8371,42.8439,42.8095,42.8439,147100.0
2012-05-23 11:05:00,62.21,62.26,62.19,62.19,180700.0,42.8302,42.8646,42.8164,42.8164,180700.0
2012-05-23 11:10:00,62.2,62.23,62.18,62.22,92200.0,42.8233,42.8439,42.8095,42.8371,92200.0
2012-05-23 11:15:00,62.22,62.24,62.18,62.21,114200.0,42.8371,42.8508,42.8095,42.8302,114200.0
2012-05-23 11:20:00,62.22,62.27,62.2,62.24,127200.0,42.8371,42.8715,42.8233,42.8508,127200.0
2012-05-23 11:25:00,62.24,62.28,62.2,62.26,99500.0,42.8508,42.8784,42.8233,42.8646,99500.0
2012-05-23 11:30:00,62.26,62.26,62.17,62.17,92200.0,42.8646,42.8646,42.8026,42.8026,92200.0
2012-05-23 11:35:00,62.18,62.18,62.04,62.07,175400.0,42.8095,42.8095,42.7131,42.7338,175400.0
2012-05-23 11:40:00,62.07,62.16,62.07,62.1,64800.0,42.7338,42.7958,42.7338,42.7544,64800.0
2012-05-23 11:45:00,62.1,62.12,62.06,62.07,94400.0,42.7544,42.7682,42.7269,42.7338,94400.0
2012-05-23 11:50:00,62.07,62.14,62.06,62.13,46000.0,42.7338,42.782,42.7269,42.7751,46000.0
2012-05-23 11:55:00,62.12,62.16,62.08,62.16,63300.0,42.7682,42.7958,42.7407,42.7958,63300.0
2012-05-23 12:00:00,62.15,62.23,62.15,62.22,160800.0,42.7889,42.8439,42.7889,42.8371,160800.0
2012-05-23 12:05:00,62.22,62.25,62.18,62.24,210300.0,42.8371,42.8577,42.8095,42.8508,210300.0
2012-05-23 12:10:00,62.24,62.25,62.18,62.23,216400.0,42.8508,42.8577,42.8095,42.8439,216400.0
2012-05-23 12:15:00,62.23,62.27,62.18,62.26,91900.0,42.8439,42.8715,42.8095,42.8646,91900.0
2012-05-23 12:20:00,62.26,62.27,62.18,62.19,183100.0,42.8646,42.8715,42.8095,42.8164,183100.0
2012-05-23 12:25:00,62.18,62.2,62.1,62.11,69000.0,42.8095,42.8233,42.7544,42.7613,69000.0
2012-05-23 12:30:00,62.12,62.23,62.1,62.23,97200.0,42.7682,42.8439,42.7544,42.8439,97200.0
2012-05-23 12:35:00,62.23,62.26,62.22,62.25,55100.0,42.8439,42.8646,42.8371,42.8577,55100.0
2012-05-23 12:40:00,62.24,62.27,62.21,62.26,82300.0,42.8508,42.8715,42.8302,42.8646,82300.0
2012-05-23 12:45:00,62.26,62.28,62.24,62.26,96900.0,42.8646,42.8784,42.8508,42.8646,96900.0
2012-05-23 12:50:00,62.26,62.3,62.25,62.27,57900.0,42.8646,42.8921,42.8577,42.8715,57900.0
2012-05-23 12:55:00,62.28,62.29,62.2,62.21,51200.0,42.8784,42.8853,42.8233,42.8302,51200.0
2012-05-23 13:00:00,62.22,62.3,62.22,62.29,86700.0,42.8371,42.8921,42.8371,42.8853,86700.0
2012-05-23 13:05:00,62.28,62.29,62.23,62.24,192600.0,42.8784,42.8853,42.8439,42.8508,192600.0
2012-05-23 13:10:00,62.24,62.26,62.22,62.23,108200.0,42.8508,42.8646,42.8371,42.8439,108200.0
2012-05-23 13:15:00,62.22,62.25,62.2,62.21,129300.0,42.8371,42.8577,42.8233,42.8302,129300.0
2012-05-23 13:20:00,62.21,62.23,62.17,62.18,145200.0,42.8302,42.8439,42.8026,42.8095,145200.0
2012-05-23 13:25:00,62.19,62.22,62.15,62.2,166100.0,42.8164,42.8371,42.7889,42.8233,166100.0
2012-05-23 13:30:00,62.21,62.23,62.18,62.23,119900.0,42.8302,42.8439,42.8095,42.8439,119900.0
2012-05-23 13:35:00,62.23,62.29,62.23,62.29,165900.0,42.8439,42.8853,42.8439,42.8853,165900.0
2012-05-23 13:40:00,62.29,62.36,62.29,62.35,375000.0,42.8853,42.9335,42.8853,42.9266,375000.0
2012-05-23 13:45:00,62.34,62.41,62.33,62.34,213100.0,42.9197,42.9679,42.9128,42.9197,213100.0
2012-05-23 13:50:00,62.35,62.39,62.33,62.36,95300.0,42.9266,42.9541,42.9128,42.9335,95300.0
2012-05-23 13:55:00,62.37,62.39,62.33,62.38,72000.0,42.9403,42.9541,42.9128,42.9472,72000.0
2012-05-23 14:00:00,62.38,62.4,62.28,62.31,129700.0,42.9472,42.961,42.8784,42.899,129700.0
2012-05-23 14:05:00,62.31,62.35,62.28,62.3,96000.0,42.899,42.9266,42.8784,42.8921,96000.0
2012-05-23 14:10:00,62.31,62.32,62.21,62.22,152600.0,42.899,42.9059,42.8302,42.8371,152600.0
2012-05-23 14:15:00,62.22,62.24,62.16,62.19,168900.0,42.8371,42.8508,42.7958,42.8164,168900.0
2012-05-23 14:20:00,62.19,62.21,62.15,62.2,140100.0,42.8164,42.8302,42.7889,42.8233,140100.0
2012-05-23 14:25:00,62.19,62.2,62.15,62.15,72700.0,42.8164,42.8233,42.7889,42.7889,72700.0
2012-05-23 14:30:00,62.15,62.23,62.14,62.22,99100.0,42.7889,42.8439,42.782,42.8371,99100.0
2012-05-23 14:35:00,62.22,62.22,62.2,62.21,70200.0,42.8371,42.8371,42.8233,42.8302,70200.0
2012-05-23 14:40:00,62.2,62.3,62.17,62.27,124700.0,42.8233,42.8921,42.8026,42.8715,124700.0
2012-05-23 14:45:00,62.27,62.28,62.21,62.24,67000.0,42.8715,42.8784,42.8302,42.8508,67000.0
2012-05-23 14:50:00,62.24,62.3,62.24,62.28,70500.0,42.8508,42.8921,42.8508,42.8784,70500.0
2012-05-23 14:55:00,62.29,62.31,62.27,62.28,95400.0,42.8853,42.899,42.8715,42.8784,95400.0
2012-05-23 15:00:00,62.28,62.3,62.19,62.19,66400.0,42.8784,42.8921,42.8164,42.8164,66400.0
2012-05-23 15:05:00,62.19,62.25,62.13,62.25,104900.0,42.8164,42.8577,42.7751,42.8577,104900.0
2012-05-23 15:10:00,62.26,62.28,62.15,62.15,111900.0,42.8646,42.8784,42.7889,42.7889,111900.0
2012-05-23 15:15:00,62.15,62.22,62.14,62.21,114900.0,42.7889,42.8371,42.782,42.8302,114900.0
2012-05-23 15:20:00,62.21,62.29,62.2,62.2,130200.0,42.8302,42.8853,42.8233,42.8233,130200.0
2012-05-23 15:25:00,62.2,62.28,62.2,62.21,108900.0,42.8233,42.8784,42.8233,42.8302,108900.0
2012-05-23 15:30:00,62.22,62.28,62.22,62.25,190700.0,42.8371,42.8784,42.8371,42.8577,190700.0
2012-05-23 15:35:00,62.25,62.31,62.23,62.27,150100.0,42.8577,42.899,42.8439,42.8715,150100.0
2012-05-23 15:40:00,62.27,62.37,62.25,62.34,182000.0,42.8715,42.9403,42.8577,42.9197,182000.0
2012-05-23 15:45:00,62.34,62.4,62.34,62.38,268100.0,42.9197,42.961,42.9197,42.9472,268100.0
2012-05-23 15:50:00,62.39,62.4,62.27,62.28,380100.0,42.9541,42.961,42.8715,42.8784,380100.0
2012-05-23 15:55:00,62.27,62.39,62.27,62.39,838700.0,42.8715,42.9541,42.8715,42.9541,838700.0
2012-05-24 09:30:00,62.42,62.82,62.41,62.74,290900.0,42.9748,43.2502,42.9679,43.1951,290900.0
2012-05-24 09:35:00,62.77,62.87,62.66,62.81,127600.0,43.2157,43.2846,43.14,43.2433,127600.0
2012-05-24 09:40:00,62.81,62.87,62.72,62.76,144000.0,43.2433,43.2846,43.1813,43.2088,144000.0
2012-05-24 09:45:00,62.76,62.77,62.69,62.73,130500.0,43.2088,43.2157,43.1606,43.1882,130500.0
2012-05-24 09:50:00,62.72,62.72,62.6,62.66,108500.0,43.1813,43.1813,43.0987,43.14,108500.0
2012-05-24 09:55:00,62.65,62.78,62.62,62.78,95800.0,43.1331,43.2226,43.1125,43.2226,95800.0
2012-05-24 10:00:00,62.78,62.8,62.61,62.73,140400.0,43.2226,43.2364,43.1056,43.1882,140400.0
2012-05-24 10:05:00,62.74,62.82,62.74,62.76,53500.0,43.1951,43.2502,43.1951,43.2088,53500.0
2012-05-24 10:10:00,62.77,62.82,62.73,62.81,80700.0,43.2157,43.2502,43.1882,43.2433,80700.0
2012-05-24 10:15:00,62.81,62.84,62.78,62.8,83800.0,43.2433,43.2639,43.2226,43.2364,83800.0
2012-05-24 10:20:00,62.81,62.85,62.78,62.83,77900.0,43.2433,43.2708,43.2226,43.257,77900.0
2012-05-24 10:25:00,62.83,62.98,62.82,62.95,130800.0,43.257,43.3603,43.2502,43.3397,130800.0
2012-05-24 10:30:00,62.95,62.96,62.88,62.92,87000.0,43.3397,43.3465,43.2915,43.319,87000.0
2012-05-24 10:35:00,62.92,62.95,62.87,62.87,92300.0,43.319,43.3397,43.2846,43.2846,92300.0
2012-05-24 10:40:00,62.87,62.88,62.74,62.76,107600.0,43.2846,43.2915,43.1951,43.2088,107600.0
2012-05-24 10:45:00,62.76,62.77,62.61,62.62,82900.0,43.2088,43.2157,43.1056,43.1125,82900.0
2012-05-24 10:50:00,62.63,62.63,62.5,62.5,107300.0,43.1193,43.1193,43.0298,43.0298,107300.0
2012-05-24 10:55:00,62.5,62.56,62.47,62.55,89400.0,43.0298,43.0711,43.0092,43.0643,89400.0
2012-05-24 11:00:00,62.55,62.55,62.48,62.49,75400.0,43.0643,43.0643,43.0161,43.023,75400.0
2012-05-24 11:05:00,62.5,62.6,62.5,62.55,154600.0,43.0298,43.0987,43.0298,43.0643,154600.0
2012-05-24 11:10:00,62.54,62.61,62.53,62.6,112100.0,43.0574,43.1056,43.0505,43.0987,112100.0
2012-05-24 11:15:00,62.61,62.68,62.6,62.64,93100.0,43.1056,43.1538,43.0987,43.1262,93100.0
2012-05-24 11:20:00,62.64,62.64,62.58,62.6,48500.0,43.1262,43.1262,43.0849,43.0987,48500.0
2012-05-24 11:25:00,62.6,62.61,62.53,62.53,38300.0,43.0987,43.1056,43.0505,43.0505,38300.0
2012-05-24 11:30:00,62.54,62.57,62.49,62.51,63300.0,43.0574,43.078,43.023,43.0367,63300.0
2012-05-24 11:35:00,62.51,62.54,62.47,62.53,53200.0,43.0367,43.0574,43.0092,43.0505,53200.0
2012-05-24 11:40:00,62.53,62.61,62.52,62.6,53400.0,43.0505,43.1056,43.0436,43.0987,53400.0
2012-05-24 11:45:00,62.61,62.62,62.53,62.57,92300.0,43.1056,43.1125,43.0505,43.078,92300.0
2012-05-24 11:50:00,62.57,62.57,62.53,62.56,47700.0,43.078,43.078,43.0505,43.0711,47700.0
2012-05-24 11:55:00,62.56,62.56,62.49,62.51,91000.0,43.0711,43.0711,43.023,43.0367,91000.0
2012-05-24 12:00:00,62.51,62.52,62.37,62.38,111300.0,43.0367,43.0436,42.9403,42.9472,111300.0
2012-05-24 12:05:00,62.38,62.39,62.28,62.31,142700.0,42.9472,42.9541,42.8784,42.899,142700.0
2012-05-24 12:10:00,62.32,62.32,62.26,62.26,113100.0,42.9059,42.9059,42.8646,42.8646,113100.0
2012-05-24 12:15:00,62.26,62.34,62.25,62.34,109200.0,42.8646,42.9197,42.8577,42.9197,109200.0
2012-05-24 12:20:00,62.33,62.38,62.3,62.38,63800.0,42.9128,42.9472,42.8921,42.9472,63800.0
2012-05-24 12:25:00,62.39,62.43,62.38,62.4,154600.0,42.9541,42.9816,42.9472,42.961,154600.0
2012-05-24 12:30:00,62.4,62.44,62.39,62.41,60600.0,42.961,42.9885,42.9541,42.9679,60600.0
2012-05-24 12:35:00,62.41,62.43,62.4,62.4,55300.0,42.9679,42.9816,42.961,42.961,55300.0
2012-05-24 12:40:00,62.41,62.41,62.38,62.4,67200.0,42.9679,42.9679,42.9472,42.961,67200.0
2012-05-24 12:45:00,62.4,62.41,62.37,62.38,65500.0,42.961,42.9679,42.9403,42.9472,65500.0
2012-05-24 12:50:00,62.38,62.39,62.34,62.34,90800.0,42.9472,42.9541,42.9197,42.9197,90800.0
2012-05-24 12:55:00,62.34,62.37,62.33,62.36,74700.0,42.9197,42.9403,42.9128,42.9335,74700.0
2012-05-24 13:00:00,62.36,62.45,62.36,62.44,69500.0,42.9335,42.9954,42.9335,42.9885,69500.0
2012-05-24 13:05:00,62.44,62.44,62.35,62.35,83900.0,42.9885,42.9885,42.9266,42.9266,83900.0
2012-05-24 13:10:00,62.35,62.4,62.34,62.4,139200.0,42.9266,42.961,42.9197,42.961,139200.0
2012-05-24 13:15:00,62.41,62.43,62.38,62.38,70700.0,42.9679,42.9816,42.9472,42.9472,70700.0
2012-05-24 13:20:00,62.39,62.41,62.35,62.35,39800.0,42.9541,42.9679,42.9266,42.9266,39800.0
2012-05-24 13:25:00,62.36,62.37,62.3,62.32,84900.0,42.9335,42.9403,42.8921,42.9059,84900.0
2012-05-24 13:30:00,62.32,62.35,62.26,62.34,51600.0,42.9059,42.9266,42.8646,42.9197,51600.0
2012-05-24 13:35:00,62.35,62.37,62.32,62.35,47200.0,42.9266,42.9403,42.9059,42.9266,47200.0
2012-05-24 13:40:00,62.36,62.38,62.33,62.37,207300.0,42.9335,42.9472,42.9128,42.9403,207300.0
2012-05-24 13:45:00,62.37,62.38,62.31,62.33,98600.0,42.9403,42.9472,42.899,42.9128,98600.0
2012-05-24 13:50:00,62.33,62.34,62.28,62.3,134900.0,42.9128,42.9197,42.8784,42.8921,134900.0
2012-05-24 13:55:00,62.29,62.3,62.23,62.24,81100.0,42.8853,42.8921,42.8439,42.8508,81100.0
2012-05-24 14:00:00,62.23,62.32,62.23,62.28,163500.0,42.8439,42.9059,42.8439,42.8784,163500.0
2012-05-24 14:05:00,62.28,62.3,62.27,62.29,52800.0,42.8784,42.8921,42.8715,42.8853,52800.0
2012-05-24 14:10:00,62.3,62.31,62.26,62.28,253800.0,42.8921,42.899,42.8646,42.8784,253800.0
2012-05-24 14:15:00,62.27,62.33,62.27,62.31,115700.0,42.8715,42.9128,42.8715,42.899,115700.0
2012-05-24 14:20:00,62.31,62.33,62.29,62.31,72600.0,42.899,42.9128,42.8853,42.899,72600.0
2012-05-24 14:25:00,62.31,62.32,62.28,62.3,63800.0,42.899,42.9059,42.8784,42.8921,63800.0
2012-05-24 14:30:00,62.3,62.37,62.29,62.37,60600.0,42.8921,42.9403,42.8853,42.9403,60600.0
2012-05-24 14:35:00,62.36,62.37,62.31,62.35,103400.0,42.9335,42.9403,42.899,42.9266,103400.0
2012-05-24 14:40:00,62.33,62.34,62.28,62.3,81700.0,42.9128,42.9197,42.8784,42.8921,81700.0
2012-05-24 14:45:00,62.3,62.38,62.3,62.38,48500.0,42.8921,42.9472,42.8921,42.9472,48500.0
2012-05-24 14:50:00,62.38,62.44,62.36,62.42,74900.0,42.9472,42.9885,42.9335,42.9748,74900.0
2012-05-24 14:55:00,62.41,62.43,62.38,62.38,77100.0,42.9679,42.9816,42.9472,42.9472,77100.0
2012-05-24 15:00:00,62.39,62.47,62.38,62.46,100800.0,42.9541,43.0092,42.9472,43.0023,100800.0
2012-05-24 15:05:00,62.46,62.48,62.45,62.47,80400.0,43.0023,43.0161,42.9954,43.0092,80400.0
2012-05-24 15:10:00,62.47,62.49,62.39,62.4,85900.0,43.0092,43.023,42.9541,42.961,85900.0
2012-05-24 15:15:00,62.4,62.44,62.38,62.42,73100.0,42.961,42.9885,42.9472,42.9748,73100.0
2012-05-24 15:20:00,62.42,62.45,62.41,62.44,77300.0,42.9748,42.9954,42.9679,42.9885,77300.0
2012-05-24 15:25:00,62.44,62.57,62.44,62.52,145700.0,42.9885,43.078,42.9885,43.0436,145700.0
2012-05-24 15:30:00,62.53,62.57,62.45,62.46,149300.0,43.0505,43.078,42.9954,43.0023,149300.0
2012-05-24 15:35:00,62.47,62.48,62.43,62.46,91200.0,43.0092,43.0161,42.9816,43.0023,91200.0
2012-05-24 15:40:00,62.45,62.54,62.44,62.51,159500.0,42.9954,43.0574,42.9885,43.0367,159500.0
2012-05-24 15:45:00,62.51,62.57,62.5,62.54,162000.0,43.0367,43.078,43.0298,43.0574,162000.0
2012-05-24 15:50:00,62.54,62.66,62.54,62.66,146100.0,43.0574,43.14,43.0574,43.14,146100.0
2012-05-24 15:55:00,62.65,62.66,62.56,62.58,455500.0,43.1331,43.14,43.0711,43.0849,455500.0
2012-05-25 09:30:00,62.59,62.59,62.4,62.53,229400.0,43.0918,43.0918,42.961,43.0505,229400.0
2012-05-25 09:35:00,62.53,62.83,62.48,62.8,164000.0,43.0505,43.257,43.0161,43.2364,164000.0
2012-05-25 09:40:00,62.79,62.9,62.76,62.8,111400.0,43.2295,43.3052,43.2088,43.2364,111400.0
2012-05-25 09:45:00,62.81,62.92,62.79,62.89,130600.0,43.2433,43.319,43.2295,43.2983,130600.0
2012-05-25 09:50:00,62.89,62.95,62.87,62.88,105100.0,43.2983,43.3397,43.2846,43.2915,105100.0
2012-05-25 09:55:00,62.87,63.06,62.87,63.06,211400.0,43.2846,43.4154,43.2846,43.4154,211400.0
2012-05-25 10:00:00,63.05,63.06,62.96,62.97,92200.0,43.4085,43.4154,43.3465,43.3534,92200.0
2012-05-25 10:05:00,62.96,62.97,62.87,62.88,78000.0,43.3465,43.3534,43.2846,43.2915,78000.0
2012-05-25 10:10:00,62.87,62.89,62.81,62.85,64800.0,43.2846,43.2983,43.2433,43.2708,64800.0
2012-05-25 10:15:00,62.86,62.96,62.85,62.95,84800.0,43.2777,43.3465,43.2708,43.3397,84800.0
2012-05-25 10:20:00,62.95,63.0,62.94,62.99,138700.0,43.3397,43.3741,43.3328,43.3672,138700.0
2012-05-25 10:25:00,63.0,63.08,62.97,63.06,156300.0,43.3741,43.4292,43.3534,43.4154,156300.0
2012-05-25 10:30:00,63.07,63.13,63.06,63.08,70000.0,43.4223,43.4636,43.4154,43.4292,70000.0
2012-05-25 10:35:00,63.08,63.11,63.02,63.03,78800.0,43.4292,43.4498,43.3878,43.3947,78800.0
2012-05-25 10:40:00,63.02,63.03,62.9,62.95,105400.0,43.3878,43.3947,43.3052,43.3397,105400.0
2012-05-25 10:45:00,62.96,63.02,62.95,63.02,85900.0,43.3465,43.3878,43.3397,43.3878,85900.0
2012-05-25 10:50:00,63.03,63.05,62.99,63.01,101900.0,43.3947,43.4085,43.3672,43.381,101900.0
2012-05-25 10:55:00,63.0,63.03,62.99,62.99,88600.0,43.3741,43.3947,43.3672,43.3672,88600.0
2012-05-25 11:00:00,62.99,63.04,62.99,62.99,53900.0,43.3672,43.4016,43.3672,43.3672,53900.0
2012-05-25 11:05:00,62.99,63.08,62.99,63.04,65700.0,43.3672,43.4292,43.3672,43.4016,65700.0
2012-05-25 11:10:00,63.04,63.06,63.01,63.05,126200.0,43.4016,43.4154,43.381,43.4085,126200.0
2012-05-25 11:15:00,63.04,63.08,63.0,63.03,52900.0,43.4016,43.4292,43.3741,43.3947,52900.0
2012-05-25 11:20:00,63.02,63.17,63.0,63.17,120900.0,43.3878,43.4911,43.3741,43.4911,120900.0
2012-05-25 11:25:00,63.17,63.2,63.15,63.15,103700.0,43.4911,43.5118,43.4773,43.4773,103700.0
2012-05-25 11:30:00,63.15,63.17,63.08,63.09,70600.0,43.4773,43.4911,43.4292,43.436,70600.0
2012-05-25 11:35:00,63.08,63.08,63.02,63.03,53800.0,43.4292,43.4292,43.3878,43.3947,53800.0
2012-05-25 11:40:00,63.03,63.04,62.96,62.97,547400.0,43.3947,43.4016,43.3465,43.3534,547400.0
2012-05-25 11:45:00,62.97,62.97,62.91,62.92,75700.0,43.3534,43.3534,43.3121,43.319,75700.0
2012-05-25 11:50:00,62.91,62.97,62.91,62.95,132000.0,43.3121,43.3534,43.3121,43.3397,132000.0
2012-05-25 11:55:00,62.96,62.96,62.93,62.93,70700.0,43.3465,43.3465,43.3259,43.3259,70700.0
2012-05-25 12:00:00,62.93,62.95,62.87,62.87,69400.0,43.3259,43.3397,43.2846,43.2846,69400.0
2012-05-25 12:05:00,62.87,62.89,62.65,62.87,81300.0,43.2846,43.2983,43.1331,43.2846,81300.0
2012-05-25 12:10:00,62.87,62.89,62.85,62.89,24100.0,43.2846,43.2983,43.2708,43.2983,24100.0
2012-05-25 12:15:00,62.88,62.89,62.83,62.84,34100.0,43.2915,43.2983,43.257,43.2639,34100.0
2012-05-25 12:20:00,62.84,62.84,62.79,62.79,52700.0,43.2639,43.2639,43.2295,43.2295,52700.0
2012-05-25 12:25:00,62.79,62.8,62.7,62.72,87300.0,43.2295,43.2364,43.1675,43.1813,87300.0
2012-05-25 12:30:00,62.72,62.74,62.7,62.71,24600.0,43.1813,43.1951,43.1675,43.1744,24600.0
2012-05-25 12:35:00,62.71,62.74,62.68,62.71,93600.0,43.1744,43.1951,43.1538,43.1744,93600.0
2012-05-25 12:40:00,62.7,62.72,62.66,62.71,79300.0,43.1675,43.1813,43.14,43.1744,79300.0
2012-05-25 12:45:00,62.71,62.74,62.7,62.71,100800.0,43.1744,43.1951,43.1675,43.1744,100800.0
2012-05-25 12:50:00,62.71,62.73,62.7,62.72,50000.0,43.1744,43.1882,43.1675,43.1813,50000.0
2012-05-25 12:55:00,62.71,62.72,62.69,62.72,29200.0,43.1744,43.1813,43.1606,43.1813,29200.0
2012-05-25 13:00:00,62.71,62.72,62.69,62.69,41500.0,43.1744,43.1813,43.1606,43.1606,41500.0
2012-05-25 13:05:00,62.69,62.72,62.69,62.71,23100.0,43.1606,43.1813,43.1606,43.1744,23100.0
2012-05-25 13:10:00,62.71,62.72,62.67,62.69,20700.0,43.1744,43.1813,43.1469,43.1606,20700.0
2012-05-25 13:15:00,62.71,62.74,62.68,62.73,27300.0,43.1744,43.1951,43.1538,43.1882,27300.0
2012-05-25 13:20:00,62.73,62.76,62.7,62.74,54200.0,43.1882,43.2088,43.1675,43.1951,54200.0
2012-05-25 13:25:00,62.74,62.75,62.67,62.69,24600.0,43.1951,43.202,43.1469,43.1606,24600.0
2012-05-25 13:30:00,62.7,62.72,62.63,62.64,32400.0,43.1675,43.1813,43.1193,43.1262,32400.0
2012-05-25 13:35:00,62.63,62.65,62.62,62.62,30100.0,43.1193,43.1331,43.1125,43.1125,30100.0
2012-05-25 13:40:00,62.63,62.65,62.58,62.59,40400.0,43.1193,43.1331,43.0849,43.0918,40400.0
2012-05-25 13:45:00,62.59,62.6,62.57,62.58,8100.0,43.0918,43.0987,43.078,43.0849,8100.0
2012-05-25 13:50:00,62.57,62.58,62.53,62.55,41800.0,43.078,43.0849,43.0505,43.0643,41800.0
2012-05-25 13:55:00,62.54,62.6,62.52,62.6,71800.0,43.0574,43.0987,43.0436,43.0987,71800.0
2012-05-25 14:00:00,62.6,62.62,62.59,62.62,26800.0,43.0987,43.1125,43.0918,43.1125,26800.0
2012-05-25 14:05:00,62.62,62.62,62.6,62.62,27800.0,43.1125,43.1125,43.0987,43.1125,27800.0
2012-05-25 14:10:00,62.62,62.63,62.6,62.61,35000.0,43.1125,43.1193,43.0987,43.1056,35000.0
2012-05-25 14:15:00,62.61,62.63,62.59,62.61,98700.0,43.1056,43.1193,43.0918,43.1056,98700.0
2012-05-25 14:20:00,62.62,62.62,62.57,62.62,97000.0,43.1125,43.1125,43.078,43.1125,97000.0
2012-05-25 14:25:00,62.61,62.66,62.61,62.61,51700.0,43.1056,43.14,43.1056,43.1056,51700.0
2012-05-25 14:30:00,62.61,62.64,62.6,62.61,25400.0,43.1056,43.1262,43.0987,43.1056,25400.0
2012-05-25 14:35:00,62.61,62.62,62.58,62.58,24200.0,43.1056,43.1125,43.0849,43.0849,24200.0
2012-05-25 14:40:00,62.57,62.58,62.54,62.57,42600.0,43.078,43.0849,43.0574,43.078,42600.0
2012-05-25 14:45:00,62.56,62.58,62.54,62.56,62700.0,43.0711,43.0849,43.0574,43.0711,62700.0
2012-05-25 14:50:00,62.57,62.62,62.57,62.62,28200.0,43.078,43.1125,43.078,43.1125,28200.0
2012-05-25 14:55:00,62.62,62.64,62.58,62.59,25600.0,43.1125,43.1262,43.0849,43.0918,25600.0
2012-05-25 15:00:00,62.59,62.63,62.57,62.59,33200.0,43.0918,43.1193,43.078,43.0918,33200.0
2012-05-25 15:05:00,62.6,62.62,62.57,62.61,24700.0,43.0987,43.1125,43.078,43.1056,24700.0
2012-05-25 15:10:00,62.6,62.62,62.53,62.53,36500.0,43.0987,43.1125,43.0505,43.0505,36500.0
2012-05-25 15:15:00,62.54,62.55,62.5,62.52,46700.0,43.0574,43.0643,43.0298,43.0436,46700.0
2012-05-25 15:20:00,62.51,62.52,62.44,62.46,97400.0,43.0367,43.0436,42.9885,43.0023,97400.0
2012-05-25 15:25:00,62.47,62.51,62.46,62.51,41300.0,43.0092,43.0367,43.0023,43.0367,41300.0
2012-05-25 15:30:00,62.5,62.55,62.46,62.52,94400.0,43.0298,43.0643,43.0023,43.0436,94400.0
2012-05-25 15:35:00,62.51,62.53,62.5,62.52,60100.0,43.0367,43.0505,43.0298,43.0436,60100.0
2012-05-25 15:40:00,62.52,62.58,62.52,62.55,88100.0,43.0436,43.0849,43.0436,43.0643,88100.0
2012-05-25 15:45:00,62.56,62.59,62.52,62.55,117600.0,43.0711,43.0918,43.0436,43.0643,117600.0
2012-05-25 15:50:00,62.54,62.55,62.47,62.49,228900.0,43.0574,43.0643,43.0092,43.023,228900.0
2012-05-25 15:55:00,62.49,62.51,62.48,62.49,345700.0,43.023,43.0367,43.0161,43.023,345700.0
2012-05-29 09:30:00,62.64,62.79,62.62,62.67,178800.0,43.1262,43.2295,43.1125,43.1469,178800.0
2012-05-29 09:35:00,62.66,62.8,62.62,62.77,78900.0,43.14,43.2364,43.1125,43.2157,78900.0
2012-05-29 09:40:00,62.77,62.85,62.75,62.84,72900.0,43.2157,43.2708,43.202,43.2639,72900.0
2012-05-29 09:45:00,62.85,62.89,62.78,62.78,108800.0,43.2708,43.2983,43.2226,43.2226,108800.0
2012-05-29 09:50:00,62.78,62.89,62.77,62.86,63500.0,43.2226,43.2983,43.2157,43.2777,63500.0
2012-05-29 09:55:00,62.86,62.89,62.82,62.86,95800.0,43.2777,43.2983,43.2502,43.2777,95800.0
2012-05-29 10:00:00,62.84,62.97,62.81,62.97,203100.0,43.2639,43.3534,43.2433,43.3534,203100.0
2012-05-29 10:05:00,62.97,63.03,62.96,63.0,157800.0,43.3534,43.3947,43.3465,43.3741,157800.0
2012-05-29 10:10:00,63.0,63.02,62.92,62.93,105900.0,43.3741,43.3878,43.319,43.3259,105900.0
2012-05-29 10:15:00,62.93,62.99,62.91,62.96,78100.0,43.3259,43.3672,43.3121,43.3465,78100.0
2012-05-29 10:20:00,62.96,63.0,62.9,62.92,97400.0,43.3465,43.3741,43.3052,43.319,97400.0
2012-05-29 10:25:00,62.92,62.93,62.89,62.9,68900.0,43.319,43.3259,43.2983,43.3052,68900.0
2012-05-29 10:30:00,62.9,62.95,62.88,62.92,66300.0,43.3052,43.3397,43.2915,43.319,66300.0
2012-05-29 10:35:00,62.92,62.95,62.9,62.91,57300.0,43.319,43.3397,43.3052,43.3121,57300.0
2012-05-29 10:40:00,62.91,62.95,62.91,62.93,24800.0,43.3121,43.3397,43.3121,43.3259,24800.0
2012-05-29 10:45:00,62.93,62.95,62.91,62.93,41700.0,43.3259,43.3397,43.3121,43.3259,41700.0
2012-05-29 10:50:00,62.94,62.96,62.89,62.91,37200.0,43.3328,43.3465,43.2983,43.3121,37200.0
2012-05-29 10:55:00,62.91,62.93,62.88,62.9,105400.0,43.3121,43.3259,43.2915,43.3052,105400.0
2012-05-29 11:00:00,62.9,62.91,62.85,62.9,48900.0,43.3052,43.3121,43.2708,43.3052,48900.0
2012-05-29 11:05:00,62.9,62.92,62.87,62.87,40700.0,43.3052,43.319,43.2846,43.2846,40700.0
2012-05-29 11:10:00,62.87,62.89,62.85,62.89,37500.0,43.2846,43.2983,43.2708,43.2983,37500.0
2012-05-29 11:15:00,62.88,62.94,62.88,62.93,100700.0,43.2915,43.3328,43.2915,43.3259,100700.0
2012-05-29 11:20:00,62.93,62.94,62.89,62.92,58600.0,43.3259,43.3328,43.2983,43.319,58600.0
2012-05-29 11:25:00,62.91,62.93,62.89,62.92,100000.0,43.3121,43.3259,43.2983,43.319,100000.0
2012-05-29 11:30:00,62.92,62.93,62.88,62.89,92000.0,43.319,43.3259,43.2915,43.2983,92000.0
2012-05-29 11:35:00,62.9,62.92,62.81,62.82,121800.0,43.3052,43.319,43.2433,43.2502,121800.0
2012-05-29 11:40:00,62.82,62.89,62.77,62.78,118200.0,43.2502,43.2983,43.2157,43.2226,118200.0
2012-05-29 11:45:00,62.79,62.8,62.65,62.74,173900.0,43.2295,43.2364,43.1331,43.1951,173900.0
2012-05-29 11:50:00,62.75,62.8,62.74,62.8,61200.0,43.202,43.2364,43.1951,43.2364,61200.0
2012-05-29 11:55:00,62.79,62.8,62.76,62.77,64900.0,43.2295,43.2364,43.2088,43.2157,64900.0
2012-05-29 12:00:00,62.77,62.77,62.71,62.72,95200.0,43.2157,43.2157,43.1744,43.1813,95200.0
2012-05-29 12:05:00,62.73,62.77,62.72,62.77,63000.0,43.1882,43.2157,43.1813,43.2157,63000.0
2012-05-29 12:10:00,62.76,62.79,62.7,62.7,182100.0,43.2088,43.2295,43.1675,43.1675,182100.0
2012-05-29 12:15:00,62.69,62.74,62.67,62.74,42000.0,43.1606,43.1951,43.1469,43.1951,42000.0
2012-05-29 12:20:00,62.74,62.8,62.73,62.76,49700.0,43.1951,43.2364,43.1882,43.2088,49700.0
2012-05-29 12:25:00,62.76,62.82,62.75,62.8,42500.0,43.2088,43.2502,43.202,43.2364,42500.0
2012-05-29 12:30:00,62.8,62.8,62.74,62.78,69700.0,43.2364,43.2364,43.1951,43.2226,69700.0
2012-05-29 12:35:00,62.78,62.82,62.77,62.79,119200.0,43.2226,43.2502,43.2157,43.2295,119200.0
2012-05-29 12:40:00,62.79,62.83,62.77,62.81,81700.0,43.2295,43.257,43.2157,43.2433,81700.0
2012-05-29 12:45:00,62.82,62.87,62.82,62.84,82700.0,43.2502,43.2846,43.2502,43.2639,82700.0
2012-05-29 12:50:00,62.84,62.85,62.8,62.85,76500.0,43.2639,43.2708,43.2364,43.2708,76500.0
2012-05-29 12:55:00,62.85,62.86,62.83,62.84,24000.0,43.2708,43.2777,43.257,43.2639,24000.0
2012-05-29 13:00:00,62.85,62.9,62.84,62.89,118900.0,43.2708,43.3052,43.2639,43.2983,118900.0
2012-05-29 13:05:00,62.89,62.89,62.84,62.86,76800.0,43.2983,43.2983,43.2639,43.2777,76800.0
2012-05-29 13:10:00,62.86,62.9,62.86,62.87,50900.0,43.2777,43.3052,43.2777,43.2846,50900.0
2012-05-29 13:15:00,62.87,62.87,62.82,62.83,58600.0,43.2846,43.2846,43.2502,43.257,58600.0
2012-05-29 13:20:00,62.84,62.85,62.76,62.78,57600.0,43.2639,43.2708,43.2088,43.2226,57600.0
2012-05-29 13:25:00,62.78,62.82,62.76,62.77,31900.0,43.2226,43.2502,43.2088,43.2157,31900.0
2012-05-29 13:30:00,62.77,62.81,62.76,62.8,49300.0,43.2157,43.2433,43.2088,43.2364,49300.0
2012-05-29 13:35:00,62.79,62.82,62.77,62.78,44200.0,43.2295,43.2502,43.2157,43.2226,44200.0
2012-05-29 13:40:00,62.78,62.81,62.76,62.81,27400.0,43.2226,43.2433,43.2088,43.2433,27400.0
2012-05-29 13:45:00,62.81,62.85,62.8,62.81,97700.0,43.2433,43.2708,43.2364,43.2433,97700.0
2012-05-29 13:50:00,62.82,62.84,62.8,62.83,93000.0,43.2502,43.2639,43.2364,43.257,93000.0
2012-05-29 13:55:00,62.83,62.88,62.81,62.87,55800.0,43.257,43.2915,43.2433,43.2846,55800.0
2012-05-29 14:00:00,62.86,62.87,62.81,62.84,50600.0,43.2777,43.2846,43.2433,43.2639,50600.0
2012-05-29 14:05:00,62.85,62.88,62.82,62.83,36700.0,43.2708,43.2915,43.2502,43.257,36700.0
2012-05-29 14:10:00,62.82,62.9,62.82,62.89,26400.0,43.2502,43.3052,43.2502,43.2983,26400.0
2012-05-29 14:15:00,62.9,62.91,62.82,62.85,54000.0,43.3052,43.3121,43.2502,43.2708,54000.0
2012-05-29 14:20:00,62.84,62.85,62.79,62.81,55200.0,43.2639,43.2708,43.2295,43.2433,55200.0
2012-05-29 14:25:00,62.82,62.83,62.77,62.8,48000.0,43.2502,43.257,43.2157,43.2364,48000.0
2012-05-29 14:30:00,62.8,62.82,62.79,62.81,36300.0,43.2364,43.2502,43.2295,43.2433,36300.0
2012-05-29 14:35:00,62.82,62.84,62.78,62.79,43700.0,43.2502,43.2639,43.2226,43.2295,43700.0
2012-05-29 14:40:00,62.79,62.83,62.79,62.83,27200.0,43.2295,43.257,43.2295,43.257,27200.0
2012-05-29 14:45:00,62.83,62.85,62.81,62.85,51200.0,43.257,43.2708,43.2433,43.2708,51200.0
2012-05-29 14:50:00,62.85,62.9,62.84,62.87,64300.0,43.2708,43.3052,43.2639,43.2846,64300.0
2012-05-29 14:55:00,62.88,62.91,62.87,62.87,67300.0,43.2915,43.3121,43.2846,43.2846,67300.0
2012-05-29 15:00:00,62.87,62.9,62.87,62.9,45800.0,43.2846,43.3052,43.2846,43.3052,45800.0
2012-05-29 15:05:00,62.89,62.9,62.83,62.87,93100.0,43.2983,43.3052,43.257,43.2846,93100.0
2012-05-29 15:10:00,62.87,62.94,62.87,62.92,62500.0,43.2846,43.3328,43.2846,43.319,62500.0
2012-05-29 15:15:00,62.92,62.95,62.9,62.91,83400.0,43.319,43.3397,43.3052,43.3121,83400.0
2012-05-29 15:20:00,62.91,62.92,62.88,62.89,93400.0,43.3121,43.319,43.2915,43.2983,93400.0
2012-05-29 15:25:00,62.88,62.93,62.88,62.93,80900.0,43.2915,43.3259,43.2915,43.3259,80900.0
2012-05-29 15:30:00,62.92,62.93,62.85,62.89,126800.0,43.319,43.3259,43.2708,43.2983,126800.0
2012-05-29 15:35:00,62.89,62.97,62.89,62.96,66500.0,43.2983,43.3534,43.2983,43.3465,66500.0
2012-05-29 15:40:00,62.96,63.01,62.96,63.01,119200.0,43.3465,43.381,43.3465,43.381,119200.0
2012-05-29 15:45:00,63.0,63.03,62.97,63.02,184000.0,43.3741,43.3947,43.3534,43.3878,184000.0
2012-05-29 15:50:00,63.02,63.02,62.97,62.98,199400.0,43.3878,43.3878,43.3534,43.3603,199400.0
2012-05-29 15:55:00,62.98,62.99,62.93,62.96,472300.0,43.3603,43.3672,43.3259,43.3465,472300.0
2012-05-30 09:30:00,62.64,62.8,62.56,62.76,306400.0,43.1262,43.2364,43.0711,43.2088,306400.0
2012-05-30 09:35:00,62.75,62.77,62.63,62.66,77600.0,43.202,43.2157,43.1193,43.14,77600.0
2012-05-30 09:40:00,62.67,62.75,62.64,62.69,60200.0,43.1469,43.202,43.1262,43.1606,60200.0
2012-05-30 09:45:00,62.69,62.71,62.61,62.65,54600.0,43.1606,43.1744,43.1056,43.1331,54600.0
2012-05-30 09:50:00,62.64,62.67,62.59,62.67,73900.0,43.1262,43.1469,43.0918,43.1469,73900.0
2012-05-30 09:55:00,62.66,62.69,62.6,62.6,44400.0,43.14,43.1606,43.0987,43.0987,44400.0
2012-05-30 10:00:00,62.6,62.61,62.52,62.6,112300.0,43.0987,43.1056,43.0436,43.0987,112300.0
2012-05-30 10:05:00,62.58,62.73,62.55,62.71,81000.0,43.0849,43.1882,43.0643,43.1744,81000.0
2012-05-30 10:10:00,62.73,62.78,62.71,62.73,101300.0,43.1882,43.2226,43.1744,43.1882,101300.0
2012-05-30 10:15:00,62.74,62.81,62.71,62.77,108200.0,43.1951,43.2433,43.1744,43.2157,108200.0
2012-05-30 10:20:00,62.78,62.84,62.68,62.83,116100.0,43.2226,43.2639,43.1538,43.257,116100.0
2012-05-30 10:25:00,62.84,62.89,62.84,62.86,99500.0,43.2639,43.2983,43.2639,43.2777,99500.0
2012-05-30 10:30:00,62.85,62.88,62.8,62.81,50500.0,43.2708,43.2915,43.2364,43.2433,50500.0
2012-05-30 10:35:00,62.8,62.8,62.64,62.65,80700.0,43.2364,43.2364,43.1262,43.1331,80700.0
2012-05-30 10:40:00,62.65,62.7,62.63,62.63,43500.0,43.1331,43.1675,43.1193,43.1193,43500.0
2012-05-30 10:45:00,62.63,62.73,62.62,62.68,63900.0,43.1193,43.1882,43.1125,43.1538,63900.0
2012-05-30 10:50:00,62.69,62.8,62.69,62.73,69100.0,43.1606,43.2364,43.1606,43.1882,69100.0
2012-05-30 10:55:00,62.74,62.75,62.68,62.69,39000.0,43.1951,43.202,43.1538,43.1606,39000.0
2012-05-30 11:00:00,62.69,62.72,62.66,62.68,85000.0,43.1606,43.1813,43.14,43.1538,85000.0
2012-05-30 11:05:00,62.67,62.73,62.66,62.69,96900.0,43.1469,43.1882,43.14,43.1606,96900.0
2012-05-30 11:10:00,62.68,62.69,62.64,62.65,72300.0,43.1538,43.1606,43.1262,43.1331,72300.0
2012-05-30 11:15:00,62.65,62.67,62.62,62.62,74700.0,43.1331,43.1469,43.1125,43.1125,74700.0
2012-05-30 11:20:00,62.63,62.65,62.58,62.61,82200.0,43.1193,43.1331,43.0849,43.1056,82200.0
2012-05-30 11:25:00,62.61,62.62,62.52,62.53,72800.0,43.1056,43.1125,43.0436,43.0505,72800.0
2012-05-30 11:30:00,62.53,62.58,62.53,62.55,44800.0,43.0505,43.0849,43.0505,43.0643,44800.0
2012-05-30 11:35:00,62.55,62.57,62.5,62.52,121800.0,43.0643,43.078,43.0298,43.0436,121800.0
2012-05-30 11:40:00,62.51,62.52,62.43,62.51,91700.0,43.0367,43.0436,42.9816,43.0367,91700.0
2012-05-30 11:45:00,62.51,62.51,62.42,62.43,57900.0,43.0367,43.0367,42.9748,42.9816,57900.0
2012-05-30 11:50:00,62.44,62.47,62.41,62.45,66900.0,42.9885,43.0092,42.9679,42.9954,66900.0
2012-05-30 11:55:00,62.45,62.49,62.43,62.46,132100.0,42.9954,43.023,42.9816,43.0023,132100.0
2012-05-30 12:00:00,62.45,62.49,62.39,62.42,125900.0,42.9954,43.023,42.9541,42.9748,125900.0
2012-05-30 12:05:00,62.41,62.44,62.38,62.4,56000.0,42.9679,42.9885,42.9472,42.961,56000.0
2012-05-30 12:10:00,62.4,62.43,62.4,62.4,57700.0,42.961,42.9816,42.961,42.961,57700.0
2012-05-30 12:15:00,62.41,62.43,62.4,62.41,46700.0,42.9679,42.9816,42.961,42.9679,46700.0
2012-05-30 12:20:00,62.41,62.44,62.4,62.41,45500.0,42.9679,42.9885,42.961,42.9679,45500.0
2012-05-30 12:25:00,62.41,62.41,62.35,62.37,64800.0,42.9679,42.9679,42.9266,42.9403,64800.0
2012-05-30 12:30:00,62.36,62.39,62.36,62.36,29600.0,42.9335,42.9541,42.9335,42.9335,29600.0
2012-05-30 12:35:00,62.36,62.39,62.32,62.38,45400.0,42.9335,42.9541,42.9059,42.9472,45400.0
2012-05-30 12:40:00,62.39,62.44,62.36,62.44,40500.0,42.9541,42.9885,42.9335,42.9885,40500.0
2012-05-30 12:45:00,62.44,62.46,62.41,62.41,29600.0,42.9885,43.0023,42.9679,42.9679,29600.0
2012-05-30 12:50:00,62.41,62.47,62.4,62.4,30200.0,42.9679,43.0092,42.961,42.961,30200.0
2012-05-30 12:55:00,62.4,62.41,62.36,62.38,40700.0,42.961,42.9679,42.9335,42.9472,40700.0
2012-05-30 13:00:00,62.38,62.39,62.35,62.36,29800.0,42.9472,42.9541,42.9266,42.9335,29800.0
2012-05-30 13:05:00,62.36,62.4,62.36,62.37,32700.0,42.9335,42.961,42.9335,42.9403,32700.0
2012-05-30 13:10:00,62.37,62.41,62.37,62.38,35300.0,42.9403,42.9679,42.9403,42.9472,35300.0
2012-05-30 13:15:00,62.38,62.44,62.35,62.41,152400.0,42.9472,42.9885,42.9266,42.9679,152400.0
2012-05-30 13:20:00,62.41,62.48,62.4,62.46,40100.0,42.9679,43.0161,42.961,43.0023,40100.0
2012-05-30 13:25:00,62.46,62.48,62.43,62.46,30800.0,43.0023,43.0161,42.9816,43.0023,30800.0
2012-05-30 13:30:00,62.45,62.54,62.43,62.5,49900.0,42.9954,43.0574,42.9816,43.0298,49900.0
2012-05-30 13:35:00,62.51,62.54,62.45,62.51,39700.0,43.0367,43.0574,42.9954,43.0367,39700.0
2012-05-30 13:40:00,62.5,62.53,62.46,62.47,36800.0,43.0298,43.0505,43.0023,43.0092,36800.0
2012-05-30 13:45:00,62.47,62.49,62.41,62.44,39500.0,43.0092,43.023,42.9679,42.9885,39500.0
2012-05-30 13:50:00,62.44,62.45,62.4,62.44,35000.0,42.9885,42.9954,42.961,42.9885,35000.0
2012-05-30 13:55:00,62.44,62.47,62.42,62.46,46800.0,42.9885,43.0092,42.9748,43.0023,46800.0
2012-05-30 14:00:00,62.46,62.5,62.44,62.48,47300.0,43.0023,43.0298,42.9885,43.0161,47300.0
2012-05-30 14:05:00,62.47,62.54,62.47,62.48,90100.0,43.0092,43.0574,43.0092,43.0161,90100.0
2012-05-30 14:10:00,62.47,62.49,62.45,62.48,33700.0,43.0092,43.023,42.9954,43.0161,33700.0
2012-05-30 14:15:00,62.48,62.51,62.46,62.5,31300.0,43.0161,43.0367,43.0023,43.0298,31300.0
2012-05-30 14:20:00,62.5,62.51,62.46,62.47,45600.0,43.0298,43.0367,43.0023,43.0092,45600.0
2012-05-30 14:25:00,62.46,62.47,62.39,62.4,66500.0,43.0023,43.0092,42.9541,42.961,66500.0
2012-05-30 14:30:00,62.4,62.42,62.35,62.42,78100.0,42.961,42.9748,42.9266,42.9748,78100.0
2012-05-30 14:35:00,62.41,62.43,62.39,62.41,61000.0,42.9679,42.9816,42.9541,42.9679,61000.0
2012-05-30 14:40:00,62.41,62.45,62.39,62.45,47500.0,42.9679,42.9954,42.9541,42.9954,47500.0
2012-05-30 14:45:00,62.45,62.45,62.38,62.4,37000.0,42.9954,42.9954,42.9472,42.961,37000.0
2012-05-30 14:50:00,62.41,62.42,62.37,62.4,60400.0,42.9679,42.9748,42.9403,42.961,60400.0
2012-05-30 14:55:00,62.41,62.44,62.38,62.39,66200.0,42.9679,42.9885,42.9472,42.9541,66200.0
2012-05-30 15:00:00,62.39,62.45,62.35,62.35,52100.0,42.9541,42.9954,42.9266,42.9266,52100.0
2012-05-30 15:05:00,62.36,62.38,62.32,62.37,75700.0,42.9335,42.9472,42.9059,42.9403,75700.0
2012-05-30 15:10:00,62.38,62.38,62.27,62.29,73800.0,42.9472,42.9472,42.8715,42.8853,73800.0
2012-05-30 15:15:00,62.3,62.39,62.24,62.38,102900.0,42.8921,42.9541,42.8508,42.9472,102900.0
2012-05-30 15:20:00,62.39,62.44,62.36,62.44,83300.0,42.9541,42.9885,42.9335,42.9885,83300.0
2012-05-30 15:25:00,62.43,62.46,62.39,62.45,90300.0,42.9816,43.0023,42.9541,42.9954,90300.0
2012-05-30 15:30:00,62.45,62.45,62.35,62.38,77900.0,42.9954,42.9954,42.9266,42.9472,77900.0
2012-05-30 15:35:00,62.37,62.39,62.33,62.39,66300.0,42.9403,42.9541,42.9128,42.9541,66300.0
2012-05-30 15:40:00,62.39,62.41,62.3,62.33,107500.0,42.9541,42.9679,42.8921,42.9128,107500.0
2012-05-30 15:45:00,62.32,62.45,62.32,62.42,183100.0,42.9059,42.9954,42.9059,42.9748,183100.0
2012-05-30 15:50:00,62.42,62.45,62.35,62.35,120900.0,42.9748,42.9954,42.9266,42.9266,120900.0
2012-05-30 15:55:00,62.35,62.42,62.32,62.32,422600.0,42.9266,42.9748,42.9059,42.9059,422600.0
2012-05-31 09:30:00,62.6,62.6,62.32,62.33,241500.0,43.0987,43.0987,42.9059,42.9128,241500.0
2012-05-31 09:35:00,62.32,62.42,62.24,62.24,115100.0,42.9059,42.9748,42.8508,42.8508,115100.0
2012-05-31 09:40:00,62.25,62.4,62.19,62.2,132600.0,42.8577,42.961,42.8164,42.8233,132600.0
2012-05-31 09:45:00,62.21,62.24,62.13,62.13,105200.0,42.8302,42.8508,42.7751,42.7751,105200.0
2012-05-31 09:50:00,62.13,62.16,62.06,62.09,97800.0,42.7751,42.7958,42.7269,42.7476,97800.0
2012-05-31 09:55:00,62.09,62.17,62.05,62.16,102200.0,42.7476,42.8026,42.72,42.7958,102200.0
2012-05-31 10:00:00,62.16,62.22,62.15,62.16,104500.0,42.7958,42.8371,42.7889,42.7958,104500.0
2012-05-31 10:05:00,62.15,62.19,62.12,62.19,84100.0,42.7889,42.8164,42.7682,42.8164,84100.0
2012-05-31 10:10:00,62.19,62.23,62.13,62.14,67200.0,42.8164,42.8439,42.7751,42.782,67200.0
2012-05-31 10:15:00,62.13,62.2,62.11,62.13,97800.0,42.7751,42.8233,42.7613,42.7751,97800.0
2012-05-31 10:20:00,62.13,62.17,62.1,62.15,53900.0,42.7751,42.8026,42.7544,42.7889,53900.0
2012-05-31 10:25:00,62.14,62.17,62.06,62.08,104500.0,42.782,42.8026,42.7269,42.7407,104500.0
2012-05-31 10:30:00,62.08,62.13,62.05,62.13,83500.0,42.7407,42.7751,42.72,42.7751,83500.0
2012-05-31 10:35:00,62.12,62.13,62.07,62.09,87100.0,42.7682,42.7751,42.7338,42.7476,87100.0
2012-05-31 10:40:00,62.08,62.1,62.03,62.05,72300.0,42.7407,42.7544,42.7063,42.72,72300.0
2012-05-31 10:45:00,62.05,62.09,62.02,62.05,96500.0,42.72,42.7476,42.6994,42.72,96500.0
2012-05-31 10:50:00,62.04,62.06,62.02,62.03,85200.0,42.7131,42.7269,42.6994,42.7063,85200.0
2012-05-31 10:55:00,62.03,62.09,62.03,62.04,75300.0,42.7063,42.7476,42.7063,42.7131,75300.0
2012-05-31 11:00:00,62.04,62.06,62.01,62.01,131200.0,42.7131,42.7269,42.6925,42.6925,131200.0
2012-05-31 11:05:00,62.01,62.02,61.98,62.0,220500.0,42.6925,42.6994,42.6718,42.6856,220500.0
2012-05-31 11:10:00,62.0,62.08,62.0,62.01,121300.0,42.6856,42.7407,42.6856,42.6925,121300.0
2012-05-31 11:15:00,62.0,62.08,62.0,62.04,87600.0,42.6856,42.7407,42.6856,42.7131,87600.0
2012-05-31 11:20:00,62.05,62.05,62.0,62.04,84100.0,42.72,42.72,42.6856,42.7131,84100.0
2012-05-31 11:25:00,62.04,62.06,61.98,62.03,137600.0,42.7131,42.7269,42.6718,42.7063,137600.0
2012-05-31 11:30:00,62.03,62.19,62.01,62.18,276100.0,42.7063,42.8164,42.6925,42.8095,276100.0
2012-05-31 11:35:00,62.18,62.19,62.1,62.18,72700.0,42.8095,42.8164,42.7544,42.8095,72700.0
2012-05-31 11:40:00,62.18,62.19,62.12,62.13,68400.0,42.8095,42.8164,42.7682,42.7751,68400.0
2012-05-31 11:45:00,62.14,62.14,62.11,62.12,73500.0,42.782,42.782,42.7613,42.7682,73500.0
2012-05-31 11:50:00,62.1,62.12,62.07,62.07,54000.0,42.7544,42.7682,42.7338,42.7338,54000.0
2012-05-31 11:55:00,62.08,62.13,62.08,62.12,37500.0,42.7407,42.7751,42.7407,42.7682,37500.0
2012-05-31 12:00:00,62.12,62.14,62.1,62.1,53900.0,42.7682,42.782,42.7544,42.7544,53900.0
2012-05-31 12:05:00,62.1,62.12,62.06,62.08,95400.0,42.7544,42.7682,42.7269,42.7407,95400.0
2012-05-31 12:10:00,62.09,62.13,62.08,62.12,67700.0,42.7476,42.7751,42.7407,42.7682,67700.0
2012-05-31 12:15:00,62.12,62.13,62.1,62.12,21800.0,42.7682,42.7751,42.7544,42.7682,21800.0
2012-05-31 12:20:00,62.11,62.2,62.1,62.2,58800.0,42.7613,42.8233,42.7544,42.8233,58800.0
2012-05-31 12:25:00,62.2,62.32,62.2,62.25,67500.0,42.8233,42.9059,42.8233,42.8577,67500.0
2012-05-31 12:30:00,62.25,62.27,62.21,62.22,52500.0,42.8577,42.8715,42.8302,42.8371,52500.0
2012-05-31 12:35:00,62.23,62.24,62.17,62.21,61000.0,42.8439,42.8508,42.8026,42.8302,61000.0
2012-05-31 12:40:00,62.22,62.23,62.2,62.2,13800.0,42.8371,42.8439,42.8233,42.8233,13800.0
2012-05-31 12:45:00,62.21,62.23,62.17,62.23,35800.0,42.8302,42.8439,42.8026,42.8439,35800.0
2012-05-31 12:50:00,62.23,62.25,62.21,62.24,42000.0,42.8439,42.8577,42.8302,42.8508,42000.0
2012-05-31 12:55:00,62.23,62.25,62.2,62.21,47000.0,42.8439,42.8577,42.8233,42.8302,47000.0
2012-05-31 13:00:00,62.21,62.26,62.21,62.23,41300.0,42.8302,42.8646,42.8302,42.8439,41300.0
2012-05-31 13:05:00,62.23,62.33,62.21,62.32,89600.0,42.8439,42.9128,42.8302,42.9059,89600.0
2012-05-31 13:10:00,62.31,62.35,62.3,62.35,44200.0,42.899,42.9266,42.8921,42.9266,44200.0
2012-05-31 13:15:00,62.34,62.46,62.34,62.44,102500.0,42.9197,43.0023,42.9197,42.9885,102500.0
2012-05-31 13:20:00,62.45,62.45,62.42,62.43,50900.0,42.9954,42.9954,42.9748,42.9816,50900.0
2012-05-31 13:25:00,62.43,62.43,62.38,62.4,67100.0,42.9816,42.9816,42.9472,42.961,67100.0
2012-05-31 13:30:00,62.4,62.46,62.4,62.45,58700.0,42.961,43.0023,42.961,42.9954,58700.0
2012-05-31 13:35:00,62.46,62.46,62.35,62.37,61700.0,43.0023,43.0023,42.9266,42.9403,61700.0
2012-05-31 13:40:00,62.38,62.44,62.37,62.43,36600.0,42.9472,42.9885,42.9403,42.9816,36600.0
2012-05-31 13:45:00,62.43,62.44,62.34,62.36,45700.0,42.9816,42.9885,42.9197,42.9335,45700.0
2012-05-31 13:50:00,62.36,62.38,62.32,62.37,71300.0,42.9335,42.9472,42.9059,42.9403,71300.0
2012-05-31 13:55:00,62.37,62.41,62.37,62.38,123200.0,42.9403,42.9679,42.9403,42.9472,123200.0
2012-05-31 14:00:00,62.37,62.38,62.32,62.37,67600.0,42.9403,42.9472,42.9059,42.9403,67600.0
2012-05-31 14:05:00,62.37,62.4,62.37,62.39,56600.0,42.9403,42.961,42.9403,42.9541,56600.0
2012-05-31 14:10:00,62.39,62.42,62.38,62.38,45200.0,42.9541,42.9748,42.9472,42.9472,45200.0
2012-05-31 14:15:00,62.39,62.4,62.36,62.36,33400.0,42.9541,42.961,42.9335,42.9335,33400.0
2012-05-31 14:20:00,62.35,62.35,62.3,62.33,52100.0,42.9266,42.9266,42.8921,42.9128,52100.0
2012-05-31 14:25:00,62.33,62.42,62.33,62.39,72700.0,42.9128,42.9748,42.9128,42.9541,72700.0
2012-05-31 14:30:00,62.39,62.39,62.32,62.36,96000.0,42.9541,42.9541,42.9059,42.9335,96000.0
2012-05-31 14:35:00,62.35,62.38,62.33,62.38,56100.0,42.9266,42.9472,42.9128,42.9472,56100.0
2012-05-31 14:40:00,62.37,62.41,62.37,62.38,37700.0,42.9403,42.9679,42.9403,42.9472,37700.0
2012-05-31 14:45:00,62.38,62.39,62.36,62.39,45300.0,42.9472,42.9541,42.9335,42.9541,45300.0
2012-05-31 14:50:00,62.38,62.4,62.35,62.4,33800.0,42.9472,42.961,42.9266,42.961,33800.0
2012-05-31 14:55:00,62.4,62.45,62.37,62.43,61700.0,42.961,42.9954,42.9403,42.9816,61700.0
2012-05-31 15:00:00,62.44,62.44,62.38,62.39,86100.0,42.9885,42.9885,42.9472,42.9541,86100.0
2012-05-31 15:05:00,62.38,62.45,62.38,62.45,41300.0,42.9472,42.9954,42.9472,42.9954,41300.0
2012-05-31 15:10:00,62.45,62.5,62.45,62.49,73600.0,42.9954,43.0298,42.9954,43.023,73600.0
2012-05-31 15:15:00,62.49,62.51,62.48,62.49,38800.0,43.023,43.0367,43.0161,43.023,38800.0
2012-05-31 15:20:00,62.48,62.49,62.44,62.48,80000.0,43.0161,43.023,42.9885,43.0161,80000.0
2012-05-31 15:25:00,62.48,62.59,62.46,62.57,117500.0,43.0161,43.0918,43.0023,43.078,117500.0
2012-05-31 15:30:00,62.57,62.58,62.51,62.53,124100.0,43.078,43.0849,43.0367,43.0505,124100.0
2012-05-31 15:35:00,62.54,62.62,62.52,62.6,178800.0,43.0574,43.1125,43.0436,43.0987,178800.0
2012-05-31 15:40:00,62.59,62.6,62.51,62.54,225300.0,43.0918,43.0987,43.0367,43.0574,225300.0
2012-05-31 15:45:00,62.53,62.54,62.4,62.43,194700.0,43.0505,43.0574,42.961,42.9816,194700.0
2012-05-31 15:50:00,62.43,62.44,62.32,62.33,169200.0,42.9816,42.9885,42.9059,42.9128,169200.0
2012-05-31 15:55:00,62.32,62.37,62.25,62.28,644800.0,42.9059,42.9403,42.8577,42.8784,644800.0
2012-06-01 09:30:00,61.76,61.86,61.75,61.83,420300.0,42.5204,42.5892,42.5135,42.5686,420300.0
2012-06-01 09:35:00,61.84,61.94,61.8,61.86,122500.0,42.5754,42.6443,42.5479,42.5892,122500.0
2012-06-01 09:40:00,61.85,61.88,61.75,61.76,136400.0,42.5823,42.603,42.5135,42.5204,136400.0
2012-06-01 09:45:00,61.76,61.86,61.72,61.85,176800.0,42.5204,42.5892,42.4928,42.5823,176800.0
2012-06-01 09:50:00,61.85,61.93,61.72,61.72,378200.0,42.5823,42.6374,42.4928,42.4928,378200.0
2012-06-01 09:55:00,61.72,61.75,61.6,61.74,203200.0,42.4928,42.5135,42.4102,42.5066,203200.0
2012-06-01 10:00:00,61.74,61.84,61.65,61.79,153900.0,42.5066,42.5754,42.4446,42.541,153900.0
2012-06-01 10:05:00,61.78,61.8,61.66,61.73,168500.0,42.5341,42.5479,42.4515,42.4997,168500.0
2012-06-01 10:10:00,61.74,61.75,61.55,61.55,141700.0,42.5066,42.5135,42.3758,42.3758,141700.0
2012-06-01 10:15:00,61.55,61.66,61.52,61.59,107100.0,42.3758,42.4515,42.3551,42.4033,107100.0
2012-06-01 10:20:00,61.6,61.6,61.5,61.5,212500.0,42.4102,42.4102,42.3414,42.3414,212500.0
2012-06-01 10:25:00,61.5,61.56,61.5,61.54,154400.0,42.3414,42.3827,42.3414,42.3689,154400.0
2012-06-01 10:30:00,61.54,61.6,61.5,61.58,121000.0,42.3689,42.4102,42.3414,42.3964,121000.0
2012-06-01 10:35:00,61.58,61.61,61.55,61.58,90200.0,42.3964,42.4171,42.3758,42.3964,90200.0
2012-06-01 10:40:00,61.58,61.58,61.5,61.57,54200.0,42.3964,42.3964,42.3414,42.3896,54200.0
2012-06-01 10:45:00,61.57,61.57,61.44,61.45,110300.0,42.3896,42.3896,42.3001,42.3069,110300.0
2012-06-01 10:50:00,61.45,61.46,61.33,61.34,238600.0,42.3069,42.3138,42.2243,42.2312,238600.0
2012-06-01 10:55:00,61.34,61.38,61.28,61.3,100700.0,42.2312,42.2587,42.1899,42.2037,100700.0
2012-06-01 11:00:00,61.3,61.31,61.22,61.26,260300.0,42.2037,42.2106,42.1486,42.1761,260300.0
2012-06-01 11:05:00,61.25,61.26,61.21,61.21,165200.0,42.1692,42.1761,42.1417,42.1417,165200.0
2012-06-01 11:10:00,61.2,61.32,61.2,61.31,107300.0,42.1348,42.2174,42.1348,42.2106,107300.0
2012-06-01 11:15:00,61.32,61.44,61.31,61.42,129800.0,42.2174,42.3001,42.2106,42.2863,129800.0
2012-06-01 11:20:00,61.42,61.43,61.3,61.33,225900.0,42.2863,42.2932,42.2037,42.2243,225900.0
2012-06-01 11:25:00,61.33,61.35,61.3,61.32,257200.0,42.2243,42.2381,42.2037,42.2174,257200.0
2012-06-01 11:30:00,61.32,61.33,61.28,61.3,159700.0,42.2174,42.2243,42.1899,42.2037,159700.0
2012-06-01 11:35:00,61.3,61.34,61.29,61.29,126700.0,42.2037,42.2312,42.1968,42.1968,126700.0
2012-06-01 11:40:00,61.29,61.3,61.24,61.26,118700.0,42.1968,42.2037,42.1624,42.1761,118700.0
2012-06-01 11:45:00,61.26,61.32,61.23,61.32,126700.0,42.1761,42.2174,42.1555,42.2174,126700.0
2012-06-01 11:50:00,61.32,61.35,61.3,61.35,87200.0,42.2174,42.2381,42.2037,42.2381,87200.0
2012-06-01 11:55:00,61.35,61.43,61.35,61.4,535500.0,42.2381,42.2932,42.2381,42.2725,535500.0
2012-06-01 12:00:00,61.4,61.4,61.3,61.3,125600.0,42.2725,42.2725,42.2037,42.2037,125600.0
2012-06-01 12:05:00,61.3,61.38,61.3,61.36,103100.0,42.2037,42.2587,42.2037,42.245,103100.0
2012-06-01 12:10:00,61.37,61.46,61.36,61.46,53700.0,42.2519,42.3138,42.245,42.3138,53700.0
2012-06-01 12:15:00,61.46,61.52,61.43,61.45,164800.0,42.3138,42.3551,42.2932,42.3069,164800.0
2012-06-01 12:20:00,61.45,61.45,61.35,61.37,81600.0,42.3069,42.3069,42.2381,42.2519,81600.0
2012-06-01 12:25:00,61.38,61.38,61.33,61.35,87700.0,42.2587,42.2587,42.2243,42.2381,87700.0
2012-06-01 12:30:00,61.34,61.41,61.3,61.38,71900.0,42.2312,42.2794,42.2037,42.2587,71900.0
2012-06-01 12:35:00,61.39,61.47,61.39,61.4,67700.0,42.2656,42.3207,42.2656,42.2725,67700.0
2012-06-01 12:40:00,61.4,61.41,61.31,61.32,39400.0,42.2725,42.2794,42.2106,42.2174,39400.0
2012-06-01 12:45:00,61.32,61.41,61.3,61.4,75900.0,42.2174,42.2794,42.2037,42.2725,75900.0
2012-06-01 12:50:00,61.4,61.44,61.38,61.43,51100.0,42.2725,42.3001,42.2587,42.2932,51100.0
2012-06-01 12:55:00,61.42,61.46,61.41,61.43,94400.0,42.2863,42.3138,42.2794,42.2932,94400.0
2012-06-01 13:00:00,61.43,61.5,61.43,61.48,94300.0,42.2932,42.3414,42.2932,42.3276,94300.0
2012-06-01 13:05:00,61.48,61.52,61.46,61.52,21300.0,42.3276,42.3551,42.3138,42.3551,21300.0
2012-06-01 13:10:00,61.51,61.57,61.51,61.54,40800.0,42.3482,42.3896,42.3482,42.3689,40800.0
2012-06-01 13:15:00,61.55,61.59,61.52,61.54,47700.0,42.3758,42.4033,42.3551,42.3689,47700.0
2012-06-01 13:20:00,61.53,61.53,61.5,61.53,53700.0,42.362,42.362,42.3414,42.362,53700.0
2012-06-01 13:25:00,61.53,61.54,61.49,61.49,84400.0,42.362,42.3689,42.3345,42.3345,84400.0
2012-06-01 13:30:00,61.49,61.52,61.42,61.43,115400.0,42.3345,42.3551,42.2863,42.2932,115400.0
2012-06-01 13:35:00,61.43,61.46,61.41,61.44,85000.0,42.2932,42.3138,42.2794,42.3001,85000.0
2012-06-01 13:40:00,61.45,61.49,61.44,61.49,69900.0,42.3069,42.3345,42.3001,42.3345,69900.0
2012-06-01 13:45:00,61.49,61.5,61.46,61.46,49200.0,42.3345,42.3414,42.3138,42.3138,49200.0
2012-06-01 13:50:00,61.46,61.46,61.42,61.45,105900.0,42.3138,42.3138,42.2863,42.3069,105900.0
2012-06-01 13:55:00,61.45,61.52,61.43,61.51,81400.0,42.3069,42.3551,42.2932,42.3482,81400.0
2012-06-01 14:00:00,61.52,61.52,61.49,61.5,171300.0,42.3551,42.3551,42.3345,42.3414,171300.0
2012-06-01 14:05:00,61.49,61.52,61.46,61.51,97400.0,42.3345,42.3551,42.3138,42.3482,97400.0
2012-06-01 14:10:00,61.5,61.52,61.47,61.51,139000.0,42.3414,42.3551,42.3207,42.3482,139000.0
2012-06-01 14:15:00,61.51,61.61,61.51,61.61,104100.0,42.3482,42.4171,42.3482,42.4171,104100.0
2012-06-01 14:20:00,61.61,61.7,61.6,61.7,113000.0,42.4171,42.4791,42.4102,42.4791,113000.0
2012-06-01 14:25:00,61.7,61.72,61.65,61.66,83400.0,42.4791,42.4928,42.4446,42.4515,83400.0
2012-06-01 14:30:00,61.66,61.72,61.64,61.69,83500.0,42.4515,42.4928,42.4377,42.4722,83500.0
2012-06-01 14:35:00,61.69,61.75,61.67,61.73,86900.0,42.4722,42.5135,42.4584,42.4997,86900.0
2012-06-01 14:40:00,61.73,61.74,61.65,61.66,56500.0,42.4997,42.5066,42.4446,42.4515,56500.0
2012-06-01 14:45:00,61.66,61.67,61.58,61.59,53700.0,42.4515,42.4584,42.3964,42.4033,53700.0
2012-06-01 14:50:00,61.58,61.59,61.5,61.52,147500.0,42.3964,42.4033,42.3414,42.3551,147500.0
2012-06-01 14:55:00,61.52,61.57,61.48,61.5,151000.0,42.3551,42.3896,42.3276,42.3414,151000.0
2012-06-01 15:00:00,61.5,61.55,61.49,61.53,165900.0,42.3414,42.3758,42.3345,42.362,165900.0
2012-06-01 15:05:00,61.53,61.59,61.53,61.58,63800.0,42.362,42.4033,42.362,42.3964,63800.0
2012-06-01 15:10:00,61.57,61.61,61.53,61.54,91700.0,42.3896,42.4171,42.362,42.3689,91700.0
2012-06-01 15:15:00,61.54,61.6,61.53,61.54,83000.0,42.3689,42.4102,42.362,42.3689,83000.0
2012-06-01 15:20:00,61.54,61.55,61.52,61.52,63000.0,42.3689,42.3758,42.3551,42.3551,63000.0
2012-06-01 15:25:00,61.52,61.6,61.52,61.54,97800.0,42.3551,42.4102,42.3551,42.3689,97800.0
2012-06-01 15:30:00,61.54,61.62,61.53,61.62,176400.0,42.3689,42.424,42.362,42.424,176400.0
2012-06-01 15:35:00,61.62,61.62,61.54,61.55,134800.0,42.424,42.424,42.3689,42.3758,134800.0
2012-06-01 15:40:00,61.54,61.62,61.54,61.6,286800.0,42.3689,42.424,42.3689,42.4102,286800.0
2012-06-01 15:45:00,61.6,61.61,61.52,61.53,255200.0,42.4102,42.4171,42.3551,42.362,255200.0
2012-06-01 15:50:00,61.53,61.62,61.53,61.55,222400.0,42.362,42.424,42.362,42.3758,222400.0
2012-06-01 15:55:00,61.54,61.61,61.51,61.51,778200.0,42.3689,42.4171,42.3482,42.3482,778200.0
2012-06-04 09:30:00,61.69,61.7,61.12,61.27,272200.0,42.4722,42.4791,42.0797,42.183,272200.0
2012-06-04 09:35:00,61.29,61.41,61.26,61.37,172900.0,42.1968,42.2794,42.1761,42.2519,172900.0
2012-06-04 09:40:00,61.36,61.38,61.12,61.15,111700.0,42.245,42.2587,42.0797,42.1004,111700.0
2012-06-04 09:45:00,61.14,61.18,61.14,61.16,118300.0,42.0935,42.121,42.0935,42.1073,118300.0
2012-06-04 09:50:00,61.15,61.25,61.15,61.22,88100.0,42.1004,42.1692,42.1004,42.1486,88100.0
2012-06-04 09:55:00,61.22,61.35,61.19,61.32,95800.0,42.1486,42.2381,42.1279,42.2174,95800.0
2012-06-04 10:00:00,61.31,61.33,61.22,61.31,299300.0,42.2106,42.2243,42.1486,42.2106,299300.0
2012-06-04 10:05:00,61.32,61.34,61.23,61.29,168800.0,42.2174,42.2312,42.1555,42.1968,168800.0
2012-06-04 10:10:00,61.29,61.3,61.27,61.28,104000.0,42.1968,42.2037,42.183,42.1899,104000.0
2012-06-04 10:15:00,61.28,61.36,61.25,61.3,184000.0,42.1899,42.245,42.1692,42.2037,184000.0
2012-06-04 10:20:00,61.3,61.42,61.3,61.41,98900.0,42.2037,42.2863,42.2037,42.2794,98900.0
2012-06-04 10:25:00,61.41,61.48,61.32,61.33,108300.0,42.2794,42.3276,42.2174,42.2243,108300.0
2012-06-04 10:30:00,61.33,61.34,61.21,61.22,71400.0,42.2243,42.2312,42.1417,42.1486,71400.0
2012-06-04 10:35:00,61.21,61.3,61.2,61.29,58600.0,42.1417,42.2037,42.1348,42.1968,58600.0
2012-06-04 10:40:00,61.29,61.39,61.28,61.29,75400.0,42.1968,42.2656,42.1899,42.1968,75400.0
2012-06-04 10:45:00,61.29,61.29,61.23,61.26,61100.0,42.1968,42.1968,42.1555,42.1761,61100.0
2012-06-04 10:50:00,61.26,61.33,61.25,61.32,39500.0,42.1761,42.2243,42.1692,42.2174,39500.0
2012-06-04 10:55:00,61.31,61.37,61.3,61.33,86700.0,42.2106,42.2519,42.2037,42.2243,86700.0
2012-06-04 11:00:00,61.33,61.37,61.3,61.34,77800.0,42.2243,42.2519,42.2037,42.2312,77800.0
2012-06-04 11:05:00,61.34,61.35,61.25,61.27,114800.0,42.2312,42.2381,42.1692,42.183,114800.0
2012-06-04 11:10:00,61.27,61.27,61.19,61.22,61100.0,42.183,42.183,42.1279,42.1486,61100.0
2012-06-04 11:15:00,61.23,61.26,61.19,61.19,70300.0,42.1555,42.1761,42.1279,42.1279,70300.0
2012-06-04 11:20:00,61.2,61.3,61.19,61.29,53600.0,42.1348,42.2037,42.1279,42.1968,53600.0
2012-06-04 11:25:00,61.28,61.3,61.26,61.27,65500.0,42.1899,42.2037,42.1761,42.183,65500.0
2012-06-04 11:30:00,61.27,61.29,61.23,61.23,68600.0,42.183,42.1968,42.1555,42.1555,68600.0
2012-06-04 11:35:00,61.24,61.24,61.17,61.23,88500.0,42.1624,42.1624,42.1142,42.1555,88500.0
2012-06-04 11:40:00,61.24,61.29,61.23,61.27,40800.0,42.1624,42.1968,42.1555,42.183,40800.0
2012-06-04 11:45:00,61.26,61.28,61.22,61.23,57200.0,42.1761,42.1899,42.1486,42.1555,57200.0
2012-06-04 11:50:00,61.23,61.23,61.16,61.17,70200.0,42.1555,42.1555,42.1073,42.1142,70200.0
2012-06-04 11:55:00,61.17,61.24,61.16,61.23,59700.0,42.1142,42.1624,42.1073,42.1555,59700.0
2012-06-04 12:00:00,61.21,61.26,61.2,61.22,50700.0,42.1417,42.1761,42.1348,42.1486,50700.0
2012-06-04 12:05:00,61.22,61.24,61.21,61.21,54600.0,42.1486,42.1624,42.1417,42.1417,54600.0
2012-06-04 12:10:00,61.2,61.22,61.14,61.17,62900.0,42.1348,42.1486,42.0935,42.1142,62900.0
2012-06-04 12:15:00,61.18,61.2,61.15,61.18,30300.0,42.121,42.1348,42.1004,42.121,30300.0
2012-06-04 12:20:00,61.19,61.2,61.13,61.16,57100.0,42.1279,42.1348,42.0866,42.1073,57100.0
2012-06-04 12:25:00,61.16,61.19,61.1,61.14,50800.0,42.1073,42.1279,42.066,42.0935,50800.0
2012-06-04 12:30:00,61.14,61.2,61.12,61.19,41800.0,42.0935,42.1348,42.0797,42.1279,41800.0
2012-06-04 12:35:00,61.19,61.28,61.19,61.27,77000.0,42.1279,42.1899,42.1279,42.183,77000.0
2012-06-04 12:40:00,61.27,61.27,61.23,61.24,67000.0,42.183,42.183,42.1555,42.1624,67000.0
2012-06-04 12:45:00,61.25,61.26,61.18,61.2,42300.0,42.1692,42.1761,42.121,42.1348,42300.0
2012-06-04 12:50:00,61.2,61.21,61.17,61.17,28900.0,42.1348,42.1417,42.1142,42.1142,28900.0
2012-06-04 12:55:00,61.16,61.23,61.15,61.18,53700.0,42.1073,42.1555,42.1004,42.121,53700.0
2012-06-04 13:00:00,61.19,61.24,61.17,61.22,34500.0,42.1279,42.1624,42.1142,42.1486,34500.0
2012-06-04 13:05:00,61.22,61.22,61.13,61.14,43300.0,42.1486,42.1486,42.0866,42.0935,43300.0
2012-06-04 13:10:00,61.14,61.17,61.13,61.16,28000.0,42.0935,42.1142,42.0866,42.1073,28000.0
2012-06-04 13:15:00,61.16,61.21,61.16,61.19,60800.0,42.1073,42.1417,42.1073,42.1279,60800.0
2012-06-04 13:20:00,61.18,61.22,61.13,61.19,109200.0,42.121,42.1486,42.0866,42.1279,109200.0
2012-06-04 13:25:00,61.19,61.25,61.18,61.23,40900.0,42.1279,42.1692,42.121,42.1555,40900.0
2012-06-04 13:30:00,61.23,61.28,61.22,61.26,59700.0,42.1555,42.1899,42.1486,42.1761,59700.0
2012-06-04 13:35:00,61.25,61.37,61.25,61.33,80200.0,42.1692,42.2519,42.1692,42.2243,80200.0
2012-06-04 13:40:00,61.33,61.34,61.29,61.3,36600.0,42.2243,42.2312,42.1968,42.2037,36600.0
2012-06-04 13:45:00,61.29,61.32,61.25,61.32,49300.0,42.1968,42.2174,42.1692,42.2174,49300.0
2012-06-04 13:50:00,61.32,61.36,61.29,61.3,65700.0,42.2174,42.245,42.1968,42.2037,65700.0
2012-06-04 13:55:00,61.3,61.32,61.25,61.32,46900.0,42.2037,42.2174,42.1692,42.2174,46900.0
2012-06-04 14:00:00,61.31,61.36,61.29,61.36,60300.0,42.2106,42.245,42.1968,42.245,60300.0
2012-06-04 14:05:00,61.36,61.36,61.32,61.34,59300.0,42.245,42.245,42.2174,42.2312,59300.0
2012-06-04 14:10:00,61.34,61.37,61.32,61.33,82500.0,42.2312,42.2519,42.2174,42.2243,82500.0
2012-06-04 14:15:00,61.32,61.41,61.31,61.39,84400.0,42.2174,42.2794,42.2106,42.2656,84400.0
2012-06-04 14:20:00,61.39,61.44,61.37,61.44,71500.0,42.2656,42.3001,42.2519,42.3001,71500.0
2012-06-04 14:25:00,61.43,61.45,61.41,61.43,45200.0,42.2932,42.3069,42.2794,42.2932,45200.0
2012-06-04 14:30:00,61.43,61.46,61.38,61.45,57200.0,42.2932,42.3138,42.2587,42.3069,57200.0
2012-06-04 14:35:00,61.43,61.54,61.43,61.48,108100.0,42.2932,42.3689,42.2932,42.3276,108100.0
2012-06-04 14:40:00,61.48,61.52,61.45,61.45,89200.0,42.3276,42.3551,42.3069,42.3069,89200.0
2012-06-04 14:45:00,61.45,61.46,61.4,61.42,67000.0,42.3069,42.3138,42.2725,42.2863,67000.0
2012-06-04 14:50:00,61.41,61.43,61.4,61.4,44500.0,42.2794,42.2932,42.2725,42.2725,44500.0
2012-06-04 14:55:00,61.4,61.41,61.34,61.34,68300.0,42.2725,42.2794,42.2312,42.2312,68300.0
2012-06-04 15:00:00,61.35,61.4,61.34,61.38,62400.0,42.2381,42.2725,42.2312,42.2587,62400.0
2012-06-04 15:05:00,61.38,61.41,61.35,61.37,68700.0,42.2587,42.2794,42.2381,42.2519,68700.0
2012-06-04 15:10:00,61.35,61.36,61.28,61.28,60100.0,42.2381,42.245,42.1899,42.1899,60100.0
2012-06-04 15:15:00,61.29,61.29,61.22,61.29,80200.0,42.1968,42.1968,42.1486,42.1968,80200.0
2012-06-04 15:20:00,61.28,61.31,61.23,61.25,89600.0,42.1899,42.2106,42.1555,42.1692,89600.0
2012-06-04 15:25:00,61.24,61.3,61.22,61.28,101500.0,42.1624,42.2037,42.1486,42.1899,101500.0
2012-06-04 15:30:00,61.28,61.29,61.21,61.24,90000.0,42.1899,42.1968,42.1417,42.1624,90000.0
2012-06-04 15:35:00,61.24,61.25,61.19,61.23,94800.0,42.1624,42.1692,42.1279,42.1555,94800.0
2012-06-04 15:40:00,61.23,61.3,61.23,61.29,111300.0,42.1555,42.2037,42.1555,42.1968,111300.0
2012-06-04 15:45:00,61.3,61.35,61.28,61.34,167800.0,42.2037,42.2381,42.1899,42.2312,167800.0
2012-06-04 15:50:00,61.34,61.41,61.32,61.35,131300.0,42.2312,42.2794,42.2174,42.2381,131300.0
2012-06-04 15:55:00,61.35,61.45,61.35,61.37,517700.0,42.2381,42.3069,42.2381,42.2519,517700.0
2012-06-05 09:30:00,61.25,61.33,61.15,61.19,206000.0,42.1692,42.2243,42.1004,42.1279,206000.0
2012-06-05 09:35:00,61.19,61.26,61.11,61.12,144200.0,42.1279,42.1761,42.0729,42.0797,144200.0
2012-06-05 09:40:00,61.13,61.23,61.07,61.23,78100.0,42.0866,42.1555,42.0453,42.1555,78100.0
2012-06-05 09:45:00,61.22,61.24,61.1,61.11,78100.0,42.1486,42.1624,42.066,42.0729,78100.0
2012-06-05 09:50:00,61.11,61.14,61.02,61.05,76500.0,42.0729,42.0935,42.0109,42.0315,76500.0
2012-06-05 09:55:00,61.04,61.12,61.04,61.08,64900.0,42.0247,42.0797,42.0247,42.0522,64900.0
2012-06-05 10:00:00,61.07,61.23,61.07,61.11,116800.0,42.0453,42.1555,42.0453,42.0729,116800.0
2012-06-05 10:05:00,61.12,61.16,61.09,61.1,56200.0,42.0797,42.1073,42.0591,42.066,56200.0
2012-06-05 10:10:00,61.1,61.12,61.05,61.05,73900.0,42.066,42.0797,42.0315,42.0315,73900.0
2012-06-05 10:15:00,61.06,61.14,61.04,61.04,105600.0,42.0384,42.0935,42.0247,42.0247,105600.0
2012-06-05 10:20:00,61.05,61.14,61.04,61.11,63100.0,42.0315,42.0935,42.0247,42.0729,63100.0
2012-06-05 10:25:00,61.1,61.18,61.08,61.12,79600.0,42.066,42.121,42.0522,42.0797,79600.0
2012-06-05 10:30:00,61.12,61.13,61.08,61.12,64400.0,42.0797,42.0866,42.0522,42.0797,64400.0
2012-06-05 10:35:00,61.12,61.22,61.11,61.21,232700.0,42.0797,42.1486,42.0729,42.1417,232700.0
2012-06-05 10:40:00,61.21,61.23,61.14,61.16,427000.0,42.1417,42.1555,42.0935,42.1073,427000.0
2012-06-05 10:45:00,61.16,61.17,61.08,61.1,79100.0,42.1073,42.1142,42.0522,42.066,79100.0
2012-06-05 10:50:00,61.1,61.11,61.05,61.1,86900.0,42.066,42.0729,42.0315,42.066,86900.0
2012-06-05 10:55:00,61.09,61.13,61.05,61.08,78600.0,42.0591,42.0866,42.0315,42.0522,78600.0
2012-06-05 11:00:00,61.08,61.11,61.06,61.1,126500.0,42.0522,42.0729,42.0384,42.066,126500.0
2012-06-05 11:05:00,61.09,61.12,61.06,61.08,93600.0,42.0591,42.0797,42.0384,42.0522,93600.0
2012-06-05 11:10:00,61.08,61.11,61.07,61.1,115600.0,42.0522,42.0729,42.0453,42.066,115600.0
2012-06-05 11:15:00,61.11,61.18,61.11,61.16,85300.0,42.0729,42.121,42.0729,42.1073,85300.0
2012-06-05 11:20:00,61.16,61.21,61.12,61.13,74800.0,42.1073,42.1417,42.0797,42.0866,74800.0
2012-06-05 11:25:00,61.14,61.17,61.1,61.11,101700.0,42.0935,42.1142,42.066,42.0729,101700.0
2012-06-05 11:30:00,61.12,61.2,61.11,61.17,92700.0,42.0797,42.1348,42.0729,42.1142,92700.0
2012-06-05 11:35:00,61.17,61.22,61.09,61.11,113300.0,42.1142,42.1486,42.0591,42.0729,113300.0
2012-06-05 11:40:00,61.1,61.11,61.03,61.05,67200.0,42.066,42.0729,42.0178,42.0315,67200.0
2012-06-05 11:45:00,61.06,61.07,61.03,61.04,40700.0,42.0384,42.0453,42.0178,42.0247,40700.0
2012-06-05 11:50:00,61.05,61.07,61.03,61.04,31600.0,42.0315,42.0453,42.0178,42.0247,31600.0
2012-06-05 11:55:00,61.03,61.09,61.03,61.08,71500.0,42.0178,42.0591,42.0178,42.0522,71500.0
2012-06-05 12:00:00,61.08,61.14,61.07,61.09,60200.0,42.0522,42.0935,42.0453,42.0591,60200.0
2012-06-05 12:05:00,61.09,61.13,61.08,61.09,80700.0,42.0591,42.0866,42.0522,42.0591,80700.0
2012-06-05 12:10:00,61.09,61.16,61.07,61.1,96000.0,42.0591,42.1073,42.0453,42.066,96000.0
2012-06-05 12:15:00,61.1,61.11,61.03,61.06,54800.0,42.066,42.0729,42.0178,42.0384,54800.0
2012-06-05 12:20:00,61.07,61.07,61.03,61.03,46300.0,42.0453,42.0453,42.0178,42.0178,46300.0
2012-06-05 12:25:00,61.04,61.08,61.03,61.05,92600.0,42.0247,42.0522,42.0178,42.0315,92600.0
2012-06-05 12:30:00,61.06,61.2,61.06,61.2,114600.0,42.0384,42.1348,42.0384,42.1348,114600.0
2012-06-05 12:35:00,61.19,61.19,61.12,61.13,50800.0,42.1279,42.1279,42.0797,42.0866,50800.0
2012-06-05 12:40:00,61.13,61.13,61.06,61.08,55600.0,42.0866,42.0866,42.0384,42.0522,55600.0
2012-06-05 12:45:00,61.08,61.09,61.03,61.04,43800.0,42.0522,42.0591,42.0178,42.0247,43800.0
2012-06-05 12:50:00,61.04,61.06,61.02,61.04,47100.0,42.0247,42.0384,42.0109,42.0247,47100.0
2012-06-05 12:55:00,61.04,61.07,61.02,61.03,54500.0,42.0247,42.0453,42.0109,42.0178,54500.0
2012-06-05 13:00:00,61.03,61.05,61.02,61.05,90600.0,42.0178,42.0315,42.0109,42.0315,90600.0
2012-06-05 13:05:00,61.04,61.05,61.02,61.02,49800.0,42.0247,42.0315,42.0109,42.0109,49800.0
2012-06-05 13:10:00,61.03,61.05,61.02,61.04,45500.0,42.0178,42.0315,42.0109,42.0247,45500.0
2012-06-05 13:15:00,61.05,61.1,61.02,61.07,92600.0,42.0315,42.066,42.0109,42.0453,92600.0
2012-06-05 13:20:00,61.07,61.15,61.07,61.14,77500.0,42.0453,42.1004,42.0453,42.0935,77500.0
2012-06-05 13:25:00,61.15,61.15,61.09,61.09,61400.0,42.1004,42.1004,42.0591,42.0591,61400.0
2012-06-05 13:30:00,61.1,61.18,61.07,61.18,118700.0,42.066,42.121,42.0453,42.121,118700.0
2012-06-05 13:35:00,61.17,61.22,61.17,61.19,96800.0,42.1142,42.1486,42.1142,42.1279,96800.0
2012-06-05 13:40:00,61.19,61.21,61.16,61.2,50900.0,42.1279,42.1417,42.1073,42.1348,50900.0
2012-06-05 13:45:00,61.21,61.21,61.13,61.13,52000.0,42.1417,42.1417,42.0866,42.0866,52000.0
2012-06-05 13:50:00,61.13,61.16,61.1,61.11,57300.0,42.0866,42.1073,42.066,42.0729,57300.0
2012-06-05 13:55:00,61.11,61.11,61.08,61.09,35800.0,42.0729,42.0729,42.0522,42.0591,35800.0
2012-06-05 14:00:00,61.09,61.1,61.06,61.07,50200.0,42.0591,42.066,42.0384,42.0453,50200.0
2012-06-05 14:05:00,61.06,61.12,61.06,61.09,82700.0,42.0384,42.0797,42.0384,42.0591,82700.0
2012-06-05 14:10:00,61.09,61.09,61.05,61.07,51500.0,42.0591,42.0591,42.0315,42.0453,51500.0
2012-06-05 14:15:00,61.07,61.14,61.05,61.1,76500.0,42.0453,42.0935,42.0315,42.066,76500.0
2012-06-05 14:20:00,61.1,61.11,61.05,61.06,63500.0,42.066,42.0729,42.0315,42.0384,63500.0
2012-06-05 14:25:00,61.07,61.09,61.06,61.08,50200.0,42.0453,42.0591,42.0384,42.0522,50200.0
2012-06-05 14:30:00,61.08,61.11,61.07,61.11,46400.0,42.0522,42.0729,42.0453,42.0729,46400.0
2012-06-05 14:35:00,61.11,61.11,61.06,61.08,54700.0,42.0729,42.0729,42.0384,42.0522,54700.0
2012-06-05 14:40:00,61.08,61.1,61.05,61.08,50300.0,42.0522,42.066,42.0315,42.0522,50300.0
2012-06-05 14:45:00,61.07,61.08,61.05,61.07,55200.0,42.0453,42.0522,42.0315,42.0453,55200.0
2012-06-05 14:50:00,61.06,61.08,61.05,61.07,36200.0,42.0384,42.0522,42.0315,42.0453,36200.0
2012-06-05 14:55:00,61.08,61.09,61.06,61.08,57800.0,42.0522,42.0591,42.0384,42.0522,57800.0
2012-06-05 15:00:00,61.09,61.18,61.08,61.13,84800.0,42.0591,42.121,42.0522,42.0866,84800.0
2012-06-05 15:05:00,61.13,61.14,61.1,61.11,108600.0,42.0866,42.0935,42.066,42.0729,108600.0
2012-06-05 15:10:00,61.1,61.12,61.09,61.11,65000.0,42.066,42.0797,42.0591,42.0729,65000.0
2012-06-05 15:15:00,61.1,61.13,61.1,61.12,70000.0,42.066,42.0866,42.066,42.0797,70000.0
2012-06-05 15:20:00,61.11,61.14,61.11,61.13,99100.0,42.0729,42.0935,42.0729,42.0866,99100.0
2012-06-05 15:25:00,61.13,61.16,61.1,61.1,70600.0,42.0866,42.1073,42.066,42.066,70600.0
2012-06-05 15:30:00,61.11,61.14,61.1,61.13,88300.0,42.0729,42.0935,42.066,42.0866,88300.0
2012-06-05 15:35:00,61.12,61.17,61.11,61.15,103600.0,42.0797,42.1142,42.0729,42.1004,103600.0
2012-06-05 15:40:00,61.15,61.16,61.11,61.13,100700.0,42.1004,42.1073,42.0729,42.0866,100700.0
2012-06-05 15:45:00,61.13,61.15,61.1,61.15,174000.0,42.0866,42.1004,42.066,42.1004,174000.0
2012-06-05 15:50:00,61.14,61.19,61.12,61.18,137500.0,42.0935,42.1279,42.0797,42.121,137500.0
2012-06-05 15:55:00,61.18,61.19,61.13,61.15,443700.0,42.121,42.1279,42.0866,42.1004,443700.0
2012-06-06 09:30:00,61.27,61.34,61.16,61.3,239400.0,42.183,42.2312,42.1073,42.2037,239400.0
2012-06-06 09:35:00,61.29,61.47,61.25,61.33,157700.0,42.1968,42.3207,42.1692,42.2243,157700.0
2012-06-06 09:40:00,61.32,61.38,61.29,61.35,137100.0,42.2174,42.2587,42.1968,42.2381,137100.0
2012-06-06 09:45:00,61.35,61.42,61.28,61.29,189200.0,42.2381,42.2863,42.1899,42.1968,189200.0
2012-06-06 09:50:00,61.29,61.32,61.22,61.24,83500.0,42.1968,42.2174,42.1486,42.1624,83500.0
2012-06-06 09:55:00,61.25,61.37,61.25,61.34,110000.0,42.1692,42.2519,42.1692,42.2312,110000.0
2012-06-06 10:00:00,61.34,61.47,61.34,61.42,134900.0,42.2312,42.3207,42.2312,42.2863,134900.0
2012-06-06 10:05:00,61.42,61.5,61.42,61.5,102700.0,42.2863,42.3414,42.2863,42.3414,102700.0
2012-06-06 10:10:00,61.5,61.5,61.41,61.43,92000.0,42.3414,42.3414,42.2794,42.2932,92000.0
2012-06-06 10:15:00,61.42,61.44,61.39,61.43,102500.0,42.2863,42.3001,42.2656,42.2932,102500.0
2012-06-06 10:20:00,61.43,61.49,61.39,61.49,109800.0,42.2932,42.3345,42.2656,42.3345,109800.0
2012-06-06 10:25:00,61.5,61.5,61.38,61.39,132200.0,42.3414,42.3414,42.2587,42.2656,132200.0
2012-06-06 10:30:00,61.39,61.43,61.39,61.42,84100.0,42.2656,42.2932,42.2656,42.2863,84100.0
2012-06-06 10:35:00,61.42,61.43,61.38,61.4,93600.0,42.2863,42.2932,42.2587,42.2725,93600.0
2012-06-06 10:40:00,61.4,61.4,61.37,61.4,173600.0,42.2725,42.2725,42.2519,42.2725,173600.0
2012-06-06 10:45:00,61.4,61.41,61.38,61.4,126100.0,42.2725,42.2794,42.2587,42.2725,126100.0
2012-06-06 10:50:00,61.4,61.48,61.39,61.47,113800.0,42.2725,42.3276,42.2656,42.3207,113800.0
2012-06-06 10:55:00,61.48,61.58,61.48,61.58,100800.0,42.3276,42.3964,42.3276,42.3964,100800.0
2012-06-06 11:00:00,61.58,61.6,61.54,61.57,82600.0,42.3964,42.4102,42.3689,42.3896,82600.0
2012-06-06 11:05:00,61.56,61.6,61.56,61.58,45300.0,42.3827,42.4102,42.3827,42.3964,45300.0
2012-06-06 11:10:00,61.58,61.6,61.53,61.57,148000.0,42.3964,42.4102,42.362,42.3896,148000.0
2012-06-06 11:15:00,61.56,61.57,61.54,61.54,79300.0,42.3827,42.3896,42.3689,42.3689,79300.0
2012-06-06 11:20:00,61.54,61.61,61.54,61.58,144400.0,42.3689,42.4171,42.3689,42.3964,144400.0
2012-06-06 11:25:00,61.58,61.6,61.56,61.58,112300.0,42.3964,42.4102,42.3827,42.3964,112300.0
2012-06-06 11:30:00,61.58,61.6,61.55,61.59,100100.0,42.3964,42.4102,42.3758,42.4033,100100.0
2012-06-06 11:35:00,61.6,61.64,61.59,61.62,95400.0,42.4102,42.4377,42.4033,42.424,95400.0
2012-06-06 11:40:00,61.62,61.62,61.57,61.59,66300.0,42.424,42.424,42.3896,42.4033,66300.0
2012-06-06 11:45:00,61.59,61.61,61.58,61.6,71300.0,42.4033,42.4171,42.3964,42.4102,71300.0
2012-06-06 11:50:00,61.6,61.6,61.54,61.54,59600.0,42.4102,42.4102,42.3689,42.3689,59600.0
2012-06-06 11:55:00,61.54,61.59,61.53,61.59,83500.0,42.3689,42.4033,42.362,42.4033,83500.0
2012-06-06 12:00:00,61.59,61.6,61.54,61.55,110700.0,42.4033,42.4102,42.3689,42.3758,110700.0
2012-06-06 12:05:00,61.55,61.56,61.53,61.55,120100.0,42.3758,42.3827,42.362,42.3758,120100.0
2012-06-06 12:10:00,61.55,61.56,61.53,61.53,85600.0,42.3758,42.3827,42.362,42.362,85600.0
2012-06-06 12:15:00,61.53,61.55,61.52,61.55,50100.0,42.362,42.3758,42.3551,42.3758,50100.0
2012-06-06 12:20:00,61.54,61.55,61.51,61.52,79200.0,42.3689,42.3758,42.3482,42.3551,79200.0
2012-06-06 12:25:00,61.52,61.52,61.49,61.52,116400.0,42.3551,42.3551,42.3345,42.3551,116400.0
2012-06-06 12:30:00,61.52,61.53,61.5,61.51,88300.0,42.3551,42.362,42.3414,42.3482,88300.0
2012-06-06 12:35:00,61.51,61.54,61.48,61.48,94500.0,42.3482,42.3689,42.3276,42.3276,94500.0
2012-06-06 12:40:00,61.48,61.51,61.47,61.49,40900.0,42.3276,42.3482,42.3207,42.3345,40900.0
2012-06-06 12:45:00,61.5,61.5,61.48,61.49,38200.0,42.3414,42.3414,42.3276,42.3345,38200.0
2012-06-06 12:50:00,61.5,61.5,61.47,61.48,40700.0,42.3414,42.3414,42.3207,42.3276,40700.0
2012-06-06 12:55:00,61.48,61.51,61.47,61.5,53000.0,42.3276,42.3482,42.3207,42.3414,53000.0
2012-06-06 13:00:00,61.5,61.5,61.48,61.5,35100.0,42.3414,42.3414,42.3276,42.3414,35100.0
2012-06-06 13:05:00,61.5,61.5,61.48,61.5,30500.0,42.3414,42.3414,42.3276,42.3414,30500.0
2012-06-06 13:10:00,61.49,61.5,61.47,61.5,50800.0,42.3345,42.3414,42.3207,42.3414,50800.0
2012-06-06 13:15:00,61.5,61.51,61.49,61.49,30200.0,42.3414,42.3482,42.3345,42.3345,30200.0
2012-06-06 13:20:00,61.5,61.52,61.49,61.5,119200.0,42.3414,42.3551,42.3345,42.3414,119200.0
2012-06-06 13:25:00,61.5,61.52,61.49,61.5,74500.0,42.3414,42.3551,42.3345,42.3414,74500.0
2012-06-06 13:30:00,61.5,61.51,61.49,61.5,48400.0,42.3414,42.3482,42.3345,42.3414,48400.0
2012-06-06 13:35:00,61.5,61.51,61.49,61.5,58700.0,42.3414,42.3482,42.3345,42.3414,58700.0
2012-06-06 13:40:00,61.49,61.51,61.49,61.49,62300.0,42.3345,42.3482,42.3345,42.3345,62300.0
2012-06-06 13:45:00,61.5,61.51,61.49,61.5,83100.0,42.3414,42.3482,42.3345,42.3414,83100.0
2012-06-06 13:50:00,61.5,61.51,61.49,61.5,62600.0,42.3414,42.3482,42.3345,42.3414,62600.0
2012-06-06 13:55:00,61.51,61.54,61.49,61.53,43300.0,42.3482,42.3689,42.3345,42.362,43300.0
2012-06-06 14:00:00,61.53,61.6,61.53,61.54,104800.0,42.362,42.4102,42.362,42.3689,104800.0
2012-06-06 14:05:00,61.54,61.59,61.53,61.57,96000.0,42.3689,42.4033,42.362,42.3896,96000.0
2012-06-06 14:10:00,61.57,61.62,61.56,61.6,141100.0,42.3896,42.424,42.3827,42.4102,141100.0
2012-06-06 14:15:00,61.6,61.64,61.6,61.63,78400.0,42.4102,42.4377,42.4102,42.4309,78400.0
2012-06-06 14:20:00,61.63,61.63,61.58,61.59,74400.0,42.4309,42.4309,42.3964,42.4033,74400.0
2012-06-06 14:25:00,61.6,61.63,61.58,61.62,63500.0,42.4102,42.4309,42.3964,42.424,63500.0
2012-06-06 14:30:00,61.63,61.63,61.6,61.61,115800.0,42.4309,42.4309,42.4102,42.4171,115800.0
2012-06-06 14:35:00,61.62,61.64,61.57,61.58,104100.0,42.424,42.4377,42.3896,42.3964,104100.0
2012-06-06 14:40:00,61.58,61.59,61.54,61.55,127300.0,42.3964,42.4033,42.3689,42.3758,127300.0
2012-06-06 14:45:00,61.55,61.6,61.55,61.58,99400.0,42.3758,42.4102,42.3758,42.3964,99400.0
2012-06-06 14:50:00,61.59,61.61,61.58,61.61,58700.0,42.4033,42.4171,42.3964,42.4171,58700.0
2012-06-06 14:55:00,61.61,61.61,61.56,61.57,114400.0,42.4171,42.4171,42.3827,42.3896,114400.0
2012-06-06 15:00:00,61.57,61.6,61.56,61.58,66300.0,42.3896,42.4102,42.3827,42.3964,66300.0
2012-06-06 15:05:00,61.57,61.61,61.55,61.57,111700.0,42.3896,42.4171,42.3758,42.3896,111700.0
2012-06-06 15:10:00,61.56,61.57,61.53,61.53,149500.0,42.3827,42.3896,42.362,42.362,149500.0
2012-06-06 15:15:00,61.53,61.55,61.52,61.55,57200.0,42.362,42.3758,42.3551,42.3758,57200.0
2012-06-06 15:20:00,61.54,61.59,61.53,61.57,92000.0,42.3689,42.4033,42.362,42.3896,92000.0
2012-06-06 15:25:00,61.57,61.63,61.57,61.61,45600.0,42.3896,42.4309,42.3896,42.4171,45600.0
2012-06-06 15:30:00,61.61,61.64,61.59,61.6,89900.0,42.4171,42.4377,42.4033,42.4102,89900.0
2012-06-06 15:35:00,61.6,61.61,61.56,61.57,105100.0,42.4102,42.4171,42.3827,42.3896,105100.0
2012-06-06 15:40:00,61.57,61.58,61.56,61.57,144400.0,42.3896,42.3964,42.3827,42.3896,144400.0
2012-06-06 15:45:00,61.58,61.65,61.56,61.64,332900.0,42.3964,42.4446,42.3827,42.4377,332900.0
2012-06-06 15:50:00,61.65,61.88,61.64,61.87,300600.0,42.4446,42.603,42.4377,42.5961,300600.0
2012-06-06 15:55:00,61.86,61.89,61.76,61.85,817200.0,42.5892,42.6099,42.5204,42.5823,817200.0
2012-06-07 09:30:00,62.08,62.31,62.05,62.08,487300.0,42.7407,42.899,42.72,42.7407,487300.0
2012-06-07 09:35:00,62.08,62.08,61.81,61.82,235100.0,42.7407,42.7407,42.5548,42.5617,235100.0
2012-06-07 09:40:00,61.82,61.84,61.72,61.77,186700.0,42.5617,42.5754,42.4928,42.5273,186700.0
2012-06-07 09:45:00,61.77,61.92,61.76,61.92,164000.0,42.5273,42.6305,42.5204,42.6305,164000.0
2012-06-07 09:50:00,61.92,61.98,61.87,61.87,559200.0,42.6305,42.6718,42.5961,42.5961,559200.0
2012-06-07 09:55:00,61.88,61.92,61.85,61.87,336200.0,42.603,42.6305,42.5823,42.5961,336200.0
2012-06-07 10:00:00,61.87,61.91,61.73,61.9,302300.0,42.5961,42.6236,42.4997,42.6168,302300.0
2012-06-07 10:05:00,61.9,62.01,61.89,62.0,221800.0,42.6168,42.6925,42.6099,42.6856,221800.0
2012-06-07 10:10:00,62.0,62.15,61.99,62.14,124700.0,42.6856,42.7889,42.6787,42.782,124700.0
2012-06-07 10:15:00,62.13,62.18,62.13,62.13,231100.0,42.7751,42.8095,42.7751,42.7751,231100.0
2012-06-07 10:20:00,62.14,62.21,62.11,62.12,225700.0,42.782,42.8302,42.7613,42.7682,225700.0
2012-06-07 10:25:00,62.13,62.18,62.07,62.15,86100.0,42.7751,42.8095,42.7338,42.7889,86100.0
2012-06-07 10:30:00,62.15,62.18,62.14,62.16,111400.0,42.7889,42.8095,42.782,42.7958,111400.0
2012-06-07 10:35:00,62.15,62.16,62.02,62.05,77900.0,42.7889,42.7958,42.6994,42.72,77900.0
2012-06-07 10:40:00,62.05,62.19,62.03,62.16,92700.0,42.72,42.8164,42.7063,42.7958,92700.0
2012-06-07 10:45:00,62.17,62.26,62.16,62.26,86400.0,42.8026,42.8646,42.7958,42.8646,86400.0
2012-06-07 10:50:00,62.26,62.35,62.23,62.35,86800.0,42.8646,42.9266,42.8439,42.9266,86800.0
2012-06-07 10:55:00,62.35,62.36,62.3,62.34,97700.0,42.9266,42.9335,42.8921,42.9197,97700.0
2012-06-07 11:00:00,62.34,62.4,62.33,62.4,92000.0,42.9197,42.961,42.9128,42.961,92000.0
2012-06-07 11:05:00,62.4,62.43,62.39,62.41,77300.0,42.961,42.9816,42.9541,42.9679,77300.0
2012-06-07 11:10:00,62.41,62.43,62.38,62.43,182900.0,42.9679,42.9816,42.9472,42.9816,182900.0
2012-06-07 11:15:00,62.43,62.43,62.39,62.4,259500.0,42.9816,42.9816,42.9541,42.961,259500.0
2012-06-07 11:20:00,62.4,62.47,62.4,62.44,81600.0,42.961,43.0092,42.961,42.9885,81600.0
2012-06-07 11:25:00,62.44,62.47,62.43,62.45,94400.0,42.9885,43.0092,42.9816,42.9954,94400.0
2012-06-07 11:30:00,62.45,62.45,62.39,62.43,140100.0,42.9954,42.9954,42.9541,42.9816,140100.0
2012-06-07 11:35:00,62.43,62.47,62.41,62.41,76800.0,42.9816,43.0092,42.9679,42.9679,76800.0
2012-06-07 11:40:00,62.41,62.43,62.4,62.43,106700.0,42.9679,42.9816,42.961,42.9816,106700.0
2012-06-07 11:45:00,62.43,62.46,62.42,62.45,96200.0,42.9816,43.0023,42.9748,42.9954,96200.0
2012-06-07 11:50:00,62.45,62.49,62.43,62.44,121000.0,42.9954,43.023,42.9816,42.9885,121000.0
2012-06-07 11:55:00,62.43,62.46,62.43,62.44,62600.0,42.9816,43.0023,42.9816,42.9885,62600.0
2012-06-07 12:00:00,62.45,62.49,62.44,62.48,83300.0,42.9954,43.023,42.9885,43.0161,83300.0
2012-06-07 12:05:00,62.48,62.56,62.48,62.56,124800.0,43.0161,43.0711,43.0161,43.0711,124800.0
2012-06-07 12:10:00,62.56,62.59,62.51,62.59,122700.0,43.0711,43.0918,43.0367,43.0918,122700.0
2012-06-07 12:15:00,62.59,62.65,62.55,62.56,159500.0,43.0918,43.1331,43.0643,43.0711,159500.0
2012-06-07 12:20:00,62.56,62.58,62.52,62.52,83900.0,43.0711,43.0849,43.0436,43.0436,83900.0
2012-06-07 12:25:00,62.52,62.55,62.49,62.53,61500.0,43.0436,43.0643,43.023,43.0505,61500.0
2012-06-07 12:30:00,62.52,62.54,62.51,62.54,99900.0,43.0436,43.0574,43.0367,43.0574,99900.0
2012-06-07 12:35:00,62.54,62.59,62.53,62.59,81600.0,43.0574,43.0918,43.0505,43.0918,81600.0
2012-06-07 12:40:00,62.58,62.64,62.52,62.6,194600.0,43.0849,43.1262,43.0436,43.0987,194600.0
2012-06-07 12:45:00,62.6,62.61,62.59,62.59,82000.0,43.0987,43.1056,43.0918,43.0918,82000.0
2012-06-07 12:50:00,62.6,62.63,62.59,62.63,71000.0,43.0987,43.1193,43.0918,43.1193,71000.0
2012-06-07 12:55:00,62.62,62.65,62.6,62.65,85500.0,43.1125,43.1331,43.0987,43.1331,85500.0
2012-06-07 13:00:00,62.63,62.65,62.6,62.64,84600.0,43.1193,43.1331,43.0987,43.1262,84600.0
2012-06-07 13:05:00,62.63,62.64,62.57,62.6,81600.0,43.1193,43.1262,43.078,43.0987,81600.0
2012-06-07 13:10:00,62.59,62.63,62.59,62.62,80500.0,43.0918,43.1193,43.0918,43.1125,80500.0
2012-06-07 13:15:00,62.61,62.7,62.61,62.68,123000.0,43.1056,43.1675,43.1056,43.1538,123000.0
2012-06-07 13:20:00,62.68,62.72,62.66,62.72,58900.0,43.1538,43.1813,43.14,43.1813,58900.0
2012-06-07 13:25:00,62.71,62.8,62.7,62.79,137800.0,43.1744,43.2364,43.1675,43.2295,137800.0
2012-06-07 13:30:00,62.79,62.81,62.76,62.77,97800.0,43.2295,43.2433,43.2088,43.2157,97800.0
2012-06-07 13:35:00,62.77,62.78,62.7,62.7,50800.0,43.2157,43.2226,43.1675,43.1675,50800.0
2012-06-07 13:40:00,62.71,62.72,62.7,62.72,69100.0,43.1744,43.1813,43.1675,43.1813,69100.0
2012-06-07 13:45:00,62.72,62.74,62.7,62.72,48000.0,43.1813,43.1951,43.1675,43.1813,48000.0
2012-06-07 13:50:00,62.71,62.72,62.7,62.71,124700.0,43.1744,43.1813,43.1675,43.1744,124700.0
2012-06-07 13:55:00,62.71,62.72,62.67,62.72,146500.0,43.1744,43.1813,43.1469,43.1813,146500.0
2012-06-07 14:00:00,62.71,62.71,62.67,62.67,81100.0,43.1744,43.1744,43.1469,43.1469,81100.0
2012-06-07 14:05:00,62.67,62.68,62.6,62.61,69800.0,43.1469,43.1538,43.0987,43.1056,69800.0
2012-06-07 14:10:00,62.6,62.62,62.59,62.59,105500.0,43.0987,43.1125,43.0918,43.0918,105500.0
2012-06-07 14:15:00,62.59,62.61,62.57,62.57,87100.0,43.0918,43.1056,43.078,43.078,87100.0
2012-06-07 14:20:00,62.57,62.63,62.57,62.61,127300.0,43.078,43.1193,43.078,43.1056,127300.0
2012-06-07 14:25:00,62.62,62.66,62.61,62.66,42700.0,43.1125,43.14,43.1056,43.14,42700.0
2012-06-07 14:30:00,62.66,62.69,62.65,62.66,120900.0,43.14,43.1606,43.1331,43.14,120900.0
2012-06-07 14:35:00,62.67,62.71,62.67,62.7,57700.0,43.1469,43.1744,43.1469,43.1675,57700.0
2012-06-07 14:40:00,62.7,62.74,62.7,62.73,72400.0,43.1675,43.1951,43.1675,43.1882,72400.0
2012-06-07 14:45:00,62.74,62.74,62.73,62.73,71100.0,43.1951,43.1951,43.1882,43.1882,71100.0
2012-06-07 14:50:00,62.73,62.74,62.67,62.68,114400.0,43.1882,43.1951,43.1469,43.1538,114400.0
2012-06-07 14:55:00,62.68,62.7,62.67,62.67,112100.0,43.1538,43.1675,43.1469,43.1469,112100.0
2012-06-07 15:00:00,62.67,62.7,62.65,62.7,108000.0,43.1469,43.1675,43.1331,43.1675,108000.0
2012-06-07 15:05:00,62.7,62.75,62.68,62.73,212700.0,43.1675,43.202,43.1538,43.1882,212700.0
2012-06-07 15:10:00,62.74,62.81,62.73,62.8,86100.0,43.1951,43.2433,43.1882,43.2364,86100.0
2012-06-07 15:15:00,62.8,62.82,62.7,62.71,165500.0,43.2364,43.2502,43.1675,43.1744,165500.0
2012-06-07 15:20:00,62.71,62.78,62.7,62.77,146300.0,43.1744,43.2226,43.1675,43.2157,146300.0
2012-06-07 15:25:00,62.77,62.77,62.71,62.72,156800.0,43.2157,43.2157,43.1744,43.1813,156800.0
2012-06-07 15:30:00,62.71,62.75,62.69,62.75,181200.0,43.1744,43.202,43.1606,43.202,181200.0
2012-06-07 15:35:00,62.74,62.8,62.74,62.8,241100.0,43.1951,43.2364,43.1951,43.2364,241100.0
2012-06-07 15:40:00,62.8,62.84,62.79,62.84,199200.0,43.2364,43.2639,43.2295,43.2639,199200.0
2012-06-07 15:45:00,62.83,62.84,62.81,62.82,459900.0,43.257,43.2639,43.2433,43.2502,459900.0
2012-06-07 15:50:00,62.82,62.83,62.73,62.73,297900.0,43.2502,43.257,43.1882,43.1882,297900.0
2012-06-07 15:55:00,62.73,62.82,62.72,62.73,1029700.0,43.1882,43.2502,43.1813,43.1882,1029700.0
2012-06-08 09:30:00,63.04,63.17,62.86,63.13,398800.0,43.4016,43.4911,43.2777,43.4636,398800.0
2012-06-08 09:35:00,63.13,63.19,63.06,63.06,295400.0,43.4636,43.5049,43.4154,43.4154,295400.0
2012-06-08 09:40:00,63.07,63.08,62.95,63.05,144800.0,43.4223,43.4292,43.3397,43.4085,144800.0
2012-06-08 09:45:00,63.04,63.1,62.99,63.07,213100.0,43.4016,43.4429,43.3672,43.4223,213100.0
2012-06-08 09:50:00,63.08,63.08,63.0,63.03,142400.0,43.4292,43.4292,43.3741,43.3947,142400.0
2012-06-08 09:55:00,63.03,63.04,62.89,62.9,194300.0,43.3947,43.4016,43.2983,43.3052,194300.0
2012-06-08 10:00:00,62.9,63.0,62.87,63.0,91200.0,43.3052,43.3741,43.2846,43.3741,91200.0
2012-06-08 10:05:00,63.0,63.06,62.99,63.04,173100.0,43.3741,43.4154,43.3672,43.4016,173100.0
2012-06-08 10:10:00,63.04,63.05,62.93,62.95,78700.0,43.4016,43.4085,43.3259,43.3397,78700.0
2012-06-08 10:15:00,62.95,63.0,62.9,62.91,55400.0,43.3397,43.3741,43.3052,43.3121,55400.0
2012-06-08 10:20:00,62.92,62.95,62.87,62.88,54600.0,43.319,43.3397,43.2846,43.2915,54600.0
2012-06-08 10:25:00,62.88,62.92,62.84,62.91,112600.0,43.2915,43.319,43.2639,43.3121,112600.0
2012-06-08 10:30:00,62.91,62.92,62.85,62.88,159800.0,43.3121,43.319,43.2708,43.2915,159800.0
2012-06-08 10:35:00,62.87,62.92,62.85,62.87,74900.0,43.2846,43.319,43.2708,43.2846,74900.0
2012-06-08 10:40:00,62.87,62.88,62.81,62.84,214700.0,43.2846,43.2915,43.2433,43.2639,214700.0
2012-06-08 10:45:00,62.83,62.96,62.83,62.91,77500.0,43.257,43.3465,43.257,43.3121,77500.0
2012-06-08 10:50:00,62.91,62.92,62.85,62.86,41200.0,43.3121,43.319,43.2708,43.2777,41200.0
2012-06-08 10:55:00,62.87,62.87,62.8,62.83,88200.0,43.2846,43.2846,43.2364,43.257,88200.0
2012-06-08 11:00:00,62.83,62.83,62.72,62.76,63900.0,43.257,43.257,43.1813,43.2088,63900.0
2012-06-08 11:05:00,62.75,62.78,62.73,62.74,40800.0,43.202,43.2226,43.1882,43.1951,40800.0
2012-06-08 11:10:00,62.73,62.77,62.71,62.75,71600.0,43.1882,43.2157,43.1744,43.202,71600.0
2012-06-08 11:15:00,62.74,62.74,62.69,62.72,73800.0,43.1951,43.1951,43.1606,43.1813,73800.0
2012-06-08 11:20:00,62.73,62.79,62.72,62.78,41600.0,43.1882,43.2295,43.1813,43.2226,41600.0
2012-06-08 11:25:00,62.78,62.81,62.76,62.76,33400.0,43.2226,43.2433,43.2088,43.2088,33400.0
2012-06-08 11:30:00,62.77,62.82,62.76,62.8,133600.0,43.2157,43.2502,43.2088,43.2364,133600.0
2012-06-08 11:35:00,62.8,62.83,62.77,62.77,168500.0,43.2364,43.257,43.2157,43.2157,168500.0
2012-06-08 11:40:00,62.78,62.79,62.75,62.76,30800.0,43.2226,43.2295,43.202,43.2088,30800.0
2012-06-08 11:45:00,62.75,62.77,62.74,62.75,31600.0,43.202,43.2157,43.1951,43.202,31600.0
2012-06-08 11:50:00,62.75,62.79,62.74,62.75,52500.0,43.202,43.2295,43.1951,43.202,52500.0
2012-06-08 11:55:00,62.75,62.75,62.69,62.71,60000.0,43.202,43.202,43.1606,43.1744,60000.0
2012-06-08 12:00:00,62.72,62.72,62.7,62.71,23800.0,43.1813,43.1813,43.1675,43.1744,23800.0
2012-06-08 12:05:00,62.7,62.74,62.69,62.69,59100.0,43.1675,43.1951,43.1606,43.1606,59100.0
2012-06-08 12:10:00,62.7,62.7,62.69,62.7,33600.0,43.1675,43.1675,43.1606,43.1675,33600.0
2012-06-08 12:15:00,62.69,62.71,62.68,62.7,54600.0,43.1606,43.1744,43.1538,43.1675,54600.0
2012-06-08 12:20:00,62.69,62.7,62.66,62.67,29900.0,43.1606,43.1675,43.14,43.1469,29900.0
2012-06-08 12:25:00,62.66,62.66,62.63,62.66,59300.0,43.14,43.14,43.1193,43.14,59300.0
2012-06-08 12:30:00,62.66,62.75,62.64,62.73,100000.0,43.14,43.202,43.1262,43.1882,100000.0
2012-06-08 12:35:00,62.74,62.76,62.72,62.72,39900.0,43.1951,43.2088,43.1813,43.1813,39900.0
2012-06-08 12:40:00,62.72,62.73,62.68,62.71,47400.0,43.1813,43.1882,43.1538,43.1744,47400.0
2012-06-08 12:45:00,62.71,62.75,62.71,62.75,48800.0,43.1744,43.202,43.1744,43.202,48800.0
2012-06-08 12:50:00,62.75,62.75,62.69,62.7,50500.0,43.202,43.202,43.1606,43.1675,50500.0
2012-06-08 12:55:00,62.7,62.72,62.69,62.7,33000.0,43.1675,43.1813,43.1606,43.1675,33000.0
2012-06-08 13:00:00,62.7,62.76,62.68,62.74,79000.0,43.1675,43.2088,43.1538,43.1951,79000.0
2012-06-08 13:05:00,62.74,62.79,62.73,62.78,60000.0,43.1951,43.2295,43.1882,43.2226,60000.0
2012-06-08 13:10:00,62.79,62.82,62.77,62.79,61100.0,43.2295,43.2502,43.2157,43.2295,61100.0
2012-06-08 13:15:00,62.79,62.8,62.75,62.76,35900.0,43.2295,43.2364,43.202,43.2088,35900.0
2012-06-08 13:20:00,62.76,62.77,62.74,62.76,61200.0,43.2088,43.2157,43.1951,43.2088,61200.0
2012-06-08 13:25:00,62.75,62.76,62.69,62.69,58000.0,43.202,43.2088,43.1606,43.1606,58000.0
2012-06-08 13:30:00,62.69,62.7,62.66,62.67,50400.0,43.1606,43.1675,43.14,43.1469,50400.0
2012-06-08 13:35:00,62.67,62.72,62.66,62.68,54300.0,43.1469,43.1813,43.14,43.1538,54300.0
2012-06-08 13:40:00,62.69,62.7,62.67,62.68,53000.0,43.1606,43.1675,43.1469,43.1538,53000.0
2012-06-08 13:45:00,62.68,62.71,62.68,62.7,48100.0,43.1538,43.1744,43.1538,43.1675,48100.0
2012-06-08 13:50:00,62.7,62.77,62.69,62.77,48400.0,43.1675,43.2157,43.1606,43.2157,48400.0
2012-06-08 13:55:00,62.78,62.79,62.73,62.74,65200.0,43.2226,43.2295,43.1882,43.1951,65200.0
2012-06-08 14:00:00,62.74,62.75,62.71,62.71,35600.0,43.1951,43.202,43.1744,43.1744,35600.0
2012-06-08 14:05:00,62.71,62.76,62.7,62.76,57600.0,43.1744,43.2088,43.1675,43.2088,57600.0
2012-06-08 14:10:00,62.75,62.78,62.75,62.77,39600.0,43.202,43.2226,43.202,43.2157,39600.0
2012-06-08 14:15:00,62.76,62.77,62.71,62.71,39600.0,43.2088,43.2157,43.1744,43.1744,39600.0
2012-06-08 14:20:00,62.71,62.74,62.7,62.73,37800.0,43.1744,43.1951,43.1675,43.1882,37800.0
2012-06-08 14:25:00,62.72,62.74,62.7,62.71,33300.0,43.1813,43.1951,43.1675,43.1744,33300.0
2012-06-08 14:30:00,62.71,62.72,62.69,62.7,72000.0,43.1744,43.1813,43.1606,43.1675,72000.0
2012-06-08 14:35:00,62.7,62.77,62.69,62.77,111900.0,43.1675,43.2157,43.1606,43.2157,111900.0
2012-06-08 14:40:00,62.77,62.8,62.76,62.77,99000.0,43.2157,43.2364,43.2088,43.2157,99000.0
2012-06-08 14:45:00,62.77,62.78,62.7,62.7,50100.0,43.2157,43.2226,43.1675,43.1675,50100.0
2012-06-08 14:50:00,62.71,62.76,62.69,62.76,97100.0,43.1744,43.2088,43.1606,43.2088,97100.0
2012-06-08 14:55:00,62.75,62.76,62.68,62.69,46700.0,43.202,43.2088,43.1538,43.1606,46700.0
2012-06-08 15:00:00,62.69,62.7,62.62,62.63,108400.0,43.1606,43.1675,43.1125,43.1193,108400.0
2012-06-08 15:05:00,62.64,62.68,62.63,62.66,55300.0,43.1262,43.1538,43.1193,43.14,55300.0
2012-06-08 15:10:00,62.66,62.72,62.64,62.7,58900.0,43.14,43.1813,43.1262,43.1675,58900.0
2012-06-08 15:15:00,62.7,62.71,62.65,62.68,39400.0,43.1675,43.1744,43.1331,43.1538,39400.0
2012-06-08 15:20:00,62.68,62.68,62.61,62.61,53000.0,43.1538,43.1538,43.1056,43.1056,53000.0
2012-06-08 15:25:00,62.61,62.65,62.6,62.64,68000.0,43.1056,43.1331,43.0987,43.1262,68000.0
2012-06-08 15:30:00,62.63,62.65,62.58,62.62,107100.0,43.1193,43.1331,43.0849,43.1125,107100.0
2012-06-08 15:35:00,62.62,62.62,62.57,62.58,75500.0,43.1125,43.1125,43.078,43.0849,75500.0
2012-06-08 15:40:00,62.58,62.6,62.58,62.59,126700.0,43.0849,43.0987,43.0849,43.0918,126700.0
2012-06-08 15:45:00,62.6,62.74,62.6,62.73,199800.0,43.0987,43.1951,43.0987,43.1882,199800.0
2012-06-08 15:50:00,62.72,62.73,62.68,62.68,198100.0,43.1813,43.1882,43.1538,43.1538,198100.0
2012-06-08 15:55:00,62.69,62.75,62.65,62.75,426900.0,43.1606,43.202,43.1331,43.202,426900.0
2012-06-11 09:30:00,62.99,63.05,62.6,62.8,207900.0,43.3672,43.4085,43.0987,43.2364,207900.0
2012-06-11 09:35:00,62.78,62.97,62.74,62.9,55700.0,43.2226,43.3534,43.1951,43.3052,55700.0
2012-06-11 09:40:00,62.91,63.0,62.9,62.94,82900.0,43.3121,43.3741,43.3052,43.3328,82900.0
2012-06-11 09:45:00,62.91,63.0,62.87,62.97,79400.0,43.3121,43.3741,43.2846,43.3534,79400.0
2012-06-11 09:50:00,62.96,63.05,62.93,63.02,130000.0,43.3465,43.4085,43.3259,43.3878,130000.0
2012-06-11 09:55:00,63.02,63.04,62.89,62.96,99600.0,43.3878,43.4016,43.2983,43.3465,99600.0
2012-06-11 10:00:00,62.96,63.06,62.95,63.01,107800.0,43.3465,43.4154,43.3397,43.381,107800.0
2012-06-11 10:05:00,63.02,63.04,62.97,63.01,111100.0,43.3878,43.4016,43.3534,43.381,111100.0
2012-06-11 10:10:00,63.0,63.04,62.95,62.96,88200.0,43.3741,43.4016,43.3397,43.3465,88200.0
2012-06-11 10:15:00,62.97,63.04,62.89,62.9,64300.0,43.3534,43.4016,43.2983,43.3052,64300.0
2012-06-11 10:20:00,62.89,62.9,62.78,62.81,82900.0,43.2983,43.3052,43.2226,43.2433,82900.0
2012-06-11 10:25:00,62.81,62.84,62.77,62.83,52800.0,43.2433,43.2639,43.2157,43.257,52800.0
2012-06-11 10:30:00,62.84,62.9,62.81,62.89,58200.0,43.2639,43.3052,43.2433,43.2983,58200.0
2012-06-11 10:35:00,62.9,62.96,62.89,62.91,45300.0,43.3052,43.3465,43.2983,43.3121,45300.0
2012-06-11 10:40:00,62.9,62.92,62.79,62.82,71600.0,43.3052,43.319,43.2295,43.2502,71600.0
2012-06-11 10:45:00,62.82,62.84,62.78,62.83,48900.0,43.2502,43.2639,43.2226,43.257,48900.0
2012-06-11 10:50:00,62.84,62.87,62.81,62.81,76500.0,43.2639,43.2846,43.2433,43.2433,76500.0
2012-06-11 10:55:00,62.82,62.82,62.72,62.75,77100.0,43.2502,43.2502,43.1813,43.202,77100.0
2012-06-11 11:00:00,62.75,62.75,62.69,62.73,56800.0,43.202,43.202,43.1606,43.1882,56800.0
2012-06-11 11:05:00,62.72,62.78,62.72,62.77,54500.0,43.1813,43.2226,43.1813,43.2157,54500.0
2012-06-11 11:10:00,62.77,62.79,62.7,62.75,187100.0,43.2157,43.2295,43.1675,43.202,187100.0
2012-06-11 11:15:00,62.75,62.75,62.68,62.68,45200.0,43.202,43.202,43.1538,43.1538,45200.0
2012-06-11 11:20:00,62.67,62.67,62.63,62.63,36900.0,43.1469,43.1469,43.1193,43.1193,36900.0
2012-06-11 11:25:00,62.64,62.65,62.61,62.65,60500.0,43.1262,43.1331,43.1056,43.1331,60500.0
2012-06-11 11:30:00,62.64,62.71,62.61,62.69,77000.0,43.1262,43.1744,43.1056,43.1606,77000.0
2012-06-11 11:35:00,62.68,62.69,62.62,62.69,55800.0,43.1538,43.1606,43.1125,43.1606,55800.0
2012-06-11 11:40:00,62.69,62.72,62.66,62.67,50600.0,43.1606,43.1813,43.14,43.1469,50600.0
2012-06-11 11:45:00,62.67,62.74,62.67,62.73,39300.0,43.1469,43.1951,43.1469,43.1882,39300.0
2012-06-11 11:50:00,62.73,62.74,62.67,62.69,38400.0,43.1882,43.1951,43.1469,43.1606,38400.0
2012-06-11 11:55:00,62.68,62.76,62.61,62.75,75900.0,43.1538,43.2088,43.1056,43.202,75900.0
2012-06-11 12:00:00,62.74,62.79,62.74,62.78,65200.0,43.1951,43.2295,43.1951,43.2226,65200.0
2012-06-11 12:05:00,62.77,62.82,62.77,62.78,65500.0,43.2157,43.2502,43.2157,43.2226,65500.0
2012-06-11 12:10:00,62.79,62.87,62.79,62.86,99700.0,43.2295,43.2846,43.2295,43.2777,99700.0
2012-06-11 12:15:00,62.87,62.93,62.86,62.93,76200.0,43.2846,43.3259,43.2777,43.3259,76200.0
2012-06-11 12:20:00,62.92,62.93,62.9,62.92,44400.0,43.319,43.3259,43.3052,43.319,44400.0
2012-06-11 12:25:00,62.92,62.92,62.87,62.88,26000.0,43.319,43.319,43.2846,43.2915,26000.0
2012-06-11 12:30:00,62.88,62.92,62.81,62.85,61500.0,43.2915,43.319,43.2433,43.2708,61500.0
2012-06-11 12:35:00,62.84,62.9,62.82,62.86,76600.0,43.2639,43.3052,43.2502,43.2777,76600.0
2012-06-11 12:40:00,62.86,62.89,62.86,62.87,27100.0,43.2777,43.2983,43.2777,43.2846,27100.0
2012-06-11 12:45:00,62.87,62.9,62.85,62.85,24300.0,43.2846,43.3052,43.2708,43.2708,24300.0
2012-06-11 12:50:00,62.85,62.91,62.84,62.86,25900.0,43.2708,43.3121,43.2639,43.2777,25900.0
2012-06-11 12:55:00,62.87,62.87,62.81,62.83,35500.0,43.2846,43.2846,43.2433,43.257,35500.0
2012-06-11 13:00:00,62.83,62.84,62.79,62.83,42200.0,43.257,43.2639,43.2295,43.257,42200.0
2012-06-11 13:05:00,62.84,62.86,62.82,62.86,18100.0,43.2639,43.2777,43.2502,43.2777,18100.0
2012-06-11 13:10:00,62.85,62.91,62.84,62.91,30100.0,43.2708,43.3121,43.2639,43.3121,30100.0
2012-06-11 13:15:00,62.9,62.93,62.89,62.91,37300.0,43.3052,43.3259,43.2983,43.3121,37300.0
2012-06-11 13:20:00,62.92,62.93,62.9,62.92,24900.0,43.319,43.3259,43.3052,43.319,24900.0
2012-06-11 13:25:00,62.92,62.93,62.89,62.9,22400.0,43.319,43.3259,43.2983,43.3052,22400.0
2012-06-11 13:30:00,62.9,62.9,62.83,62.87,41400.0,43.3052,43.3052,43.257,43.2846,41400.0
2012-06-11 13:35:00,62.87,62.92,62.86,62.91,31300.0,43.2846,43.319,43.2777,43.3121,31300.0
2012-06-11 13:40:00,62.91,62.91,62.88,62.88,25200.0,43.3121,43.3121,43.2915,43.2915,25200.0
2012-06-11 13:45:00,62.89,62.9,62.83,62.83,24200.0,43.2983,43.3052,43.257,43.257,24200.0
2012-06-11 13:50:00,62.84,62.88,62.83,62.88,29300.0,43.2639,43.2915,43.257,43.2915,29300.0
2012-06-11 13:55:00,62.88,62.89,62.87,62.87,25900.0,43.2915,43.2983,43.2846,43.2846,25900.0
2012-06-11 14:00:00,62.86,62.86,62.75,62.75,78000.0,43.2777,43.2777,43.202,43.202,78000.0
2012-06-11 14:05:00,62.75,62.8,62.74,62.76,49800.0,43.202,43.2364,43.1951,43.2088,49800.0
2012-06-11 14:10:00,62.75,62.75,62.72,62.72,27500.0,43.202,43.202,43.1813,43.1813,27500.0
2012-06-11 14:15:00,62.72,62.75,62.72,62.73,38900.0,43.1813,43.202,43.1813,43.1882,38900.0
2012-06-11 14:20:00,62.72,62.78,62.7,62.75,49200.0,43.1813,43.2226,43.1675,43.202,49200.0
2012-06-11 14:25:00,62.76,62.76,62.72,62.73,36600.0,43.2088,43.2088,43.1813,43.1882,36600.0
2012-06-11 14:30:00,62.73,62.79,62.71,62.78,55000.0,43.1882,43.2295,43.1744,43.2226,55000.0
2012-06-11 14:35:00,62.78,62.8,62.75,62.78,32500.0,43.2226,43.2364,43.202,43.2226,32500.0
2012-06-11 14:40:00,62.77,62.81,62.77,62.79,29000.0,43.2157,43.2433,43.2157,43.2295,29000.0
2012-06-11 14:45:00,62.8,62.8,62.72,62.72,47100.0,43.2364,43.2364,43.1813,43.1813,47100.0
2012-06-11 14:50:00,62.73,62.78,62.71,62.72,59800.0,43.1882,43.2226,43.1744,43.1813,59800.0
2012-06-11 14:55:00,62.72,62.82,62.72,62.8,88100.0,43.1813,43.2502,43.1813,43.2364,88100.0
2012-06-11 15:00:00,62.8,62.81,62.78,62.79,79200.0,43.2364,43.2433,43.2226,43.2295,79200.0
2012-06-11 15:05:00,62.79,62.82,62.78,62.79,91100.0,43.2295,43.2502,43.2226,43.2295,91100.0
2012-06-11 15:10:00,62.79,62.8,62.73,62.79,68700.0,43.2295,43.2364,43.1882,43.2295,68700.0
2012-06-11 15:15:00,62.78,62.81,62.74,62.75,100700.0,43.2226,43.2433,43.1951,43.202,100700.0
2012-06-11 15:20:00,62.76,62.77,62.72,62.75,60300.0,43.2088,43.2157,43.1813,43.202,60300.0
2012-06-11 15:25:00,62.76,62.77,62.71,62.73,68200.0,43.2088,43.2157,43.1744,43.1882,68200.0
2012-06-11 15:30:00,62.72,62.79,62.72,62.74,133800.0,43.1813,43.2295,43.1813,43.1951,133800.0
2012-06-11 15:35:00,62.73,62.78,62.7,62.78,98700.0,43.1882,43.2226,43.1675,43.2226,98700.0
2012-06-11 15:40:00,62.79,62.8,62.75,62.76,113200.0,43.2295,43.2364,43.202,43.2088,113200.0
2012-06-11 15:45:00,62.77,62.77,62.65,62.65,130800.0,43.2157,43.2157,43.1331,43.1331,130800.0
2012-06-11 15:50:00,62.65,62.65,62.58,62.6,310200.0,43.1331,43.1331,43.0849,43.0987,310200.0
2012-06-11 15:55:00,62.6,62.61,62.5,62.52,499000.0,43.0987,43.1056,43.0298,43.0436,499000.0
2012-06-12 09:30:00,62.5,62.65,62.36,62.4,228200.0,43.0298,43.1331,42.9335,42.961,228200.0
2012-06-12 09:35:00,62.39,62.53,62.25,62.49,114100.0,42.9541,43.0505,42.8577,43.023,114100.0
2012-06-12 09:40:00,62.49,62.49,62.29,62.35,59800.0,43.023,43.023,42.8853,42.9266,59800.0
2012-06-12 09:45:00,62.34,62.49,62.32,62.41,92200.0,42.9197,43.023,42.9059,42.9679,92200.0
2012-06-12 09:50:00,62.42,62.46,62.35,62.4,84200.0,42.9748,43.0023,42.9266,42.961,84200.0
2012-06-12 09:55:00,62.41,62.5,62.41,62.46,75600.0,42.9679,43.0298,42.9679,43.0023,75600.0
2012-06-12 10:00:00,62.47,62.53,62.41,62.41,121900.0,43.0092,43.0505,42.9679,42.9679,121900.0
2012-06-12 10:05:00,62.4,62.41,62.3,62.37,88900.0,42.961,42.9679,42.8921,42.9403,88900.0
2012-06-12 10:10:00,62.37,62.37,62.28,62.31,69900.0,42.9403,42.9403,42.8784,42.899,69900.0
2012-06-12 10:15:00,62.31,62.42,62.31,62.39,156700.0,42.899,42.9748,42.899,42.9541,156700.0
2012-06-12 10:20:00,62.38,62.41,62.34,62.39,71300.0,42.9472,42.9679,42.9197,42.9541,71300.0
2012-06-12 10:25:00,62.38,62.43,62.33,62.37,89700.0,42.9472,42.9816,42.9128,42.9403,89700.0
2012-06-12 10:30:00,62.37,62.38,62.3,62.35,82900.0,42.9403,42.9472,42.8921,42.9266,82900.0
2012-06-12 10:35:00,62.35,62.4,62.35,62.38,127600.0,42.9266,42.961,42.9266,42.9472,127600.0
2012-06-12 10:40:00,62.39,62.42,62.38,62.4,135300.0,42.9541,42.9748,42.9472,42.961,135300.0
2012-06-12 10:45:00,62.39,62.4,62.31,62.33,201700.0,42.9541,42.961,42.899,42.9128,201700.0
2012-06-12 10:50:00,62.34,62.34,62.25,62.3,72900.0,42.9197,42.9197,42.8577,42.8921,72900.0
2012-06-12 10:55:00,62.29,62.32,62.22,62.23,66700.0,42.8853,42.9059,42.8371,42.8439,66700.0
2012-06-12 11:00:00,62.23,62.29,62.21,62.29,63500.0,42.8439,42.8853,42.8302,42.8853,63500.0
2012-06-12 11:05:00,62.29,62.35,62.25,62.34,77200.0,42.8853,42.9266,42.8577,42.9197,77200.0
2012-06-12 11:10:00,62.34,62.53,62.33,62.5,134700.0,42.9197,43.0505,42.9128,43.0298,134700.0
2012-06-12 11:15:00,62.51,62.6,62.51,62.58,100300.0,43.0367,43.0987,43.0367,43.0849,100300.0
2012-06-12 11:20:00,62.58,62.66,62.57,62.59,122900.0,43.0849,43.14,43.078,43.0918,122900.0
2012-06-12 11:25:00,62.6,62.63,62.51,62.52,107500.0,43.0987,43.1193,43.0367,43.0436,107500.0
2012-06-12 11:30:00,62.52,62.54,62.49,62.52,137800.0,43.0436,43.0574,43.023,43.0436,137800.0
2012-06-12 11:35:00,62.52,62.56,62.47,62.56,58500.0,43.0436,43.0711,43.0092,43.0711,58500.0
2012-06-12 11:40:00,62.56,62.58,62.5,62.5,88300.0,43.0711,43.0849,43.0298,43.0298,88300.0
2012-06-12 11:45:00,62.5,62.52,62.47,62.5,61500.0,43.0298,43.0436,43.0092,43.0298,61500.0
2012-06-12 11:50:00,62.5,62.52,62.47,62.49,37000.0,43.0298,43.0436,43.0092,43.023,37000.0
2012-06-12 11:55:00,62.49,62.53,62.48,62.51,53000.0,43.023,43.0505,43.0161,43.0367,53000.0
2012-06-12 12:00:00,62.51,62.52,62.49,62.5,28900.0,43.0367,43.0436,43.023,43.0298,28900.0
2012-06-12 12:05:00,62.49,62.53,62.47,62.51,117100.0,43.023,43.0505,43.0092,43.0367,117100.0
2012-06-12 12:10:00,62.51,62.53,62.49,62.53,44600.0,43.0367,43.0505,43.023,43.0505,44600.0
2012-06-12 12:15:00,62.53,62.57,62.52,62.55,39400.0,43.0505,43.078,43.0436,43.0643,39400.0
2012-06-12 12:20:00,62.54,62.55,62.51,62.52,55200.0,43.0574,43.0643,43.0367,43.0436,55200.0
2012-06-12 12:25:00,62.52,62.55,62.51,62.53,79700.0,43.0436,43.0643,43.0367,43.0505,79700.0
2012-06-12 12:30:00,62.53,62.53,62.48,62.5,61100.0,43.0505,43.0505,43.0161,43.0298,61100.0
2012-06-12 12:35:00,62.5,62.58,62.5,62.57,42700.0,43.0298,43.0849,43.0298,43.078,42700.0
2012-06-12 12:40:00,62.58,62.6,62.55,62.59,68800.0,43.0849,43.0987,43.0643,43.0918,68800.0
2012-06-12 12:45:00,62.58,62.6,62.54,62.55,43500.0,43.0849,43.0987,43.0574,43.0643,43500.0
2012-06-12 12:50:00,62.55,62.57,62.52,62.54,67000.0,43.0643,43.078,43.0436,43.0574,67000.0
2012-06-12 12:55:00,62.53,62.54,62.51,62.54,44200.0,43.0505,43.0574,43.0367,43.0574,44200.0
2012-06-12 13:00:00,62.54,62.56,62.51,62.54,55900.0,43.0574,43.0711,43.0367,43.0574,55900.0
2012-06-12 13:05:00,62.53,62.54,62.49,62.51,58900.0,43.0505,43.0574,43.023,43.0367,58900.0
2012-06-12 13:10:00,62.51,62.59,62.49,62.55,152200.0,43.0367,43.0918,43.023,43.0643,152200.0
2012-06-12 13:15:00,62.56,62.64,62.55,62.63,37200.0,43.0711,43.1262,43.0643,43.1193,37200.0
2012-06-12 13:20:00,62.64,62.65,62.59,62.6,35400.0,43.1262,43.1331,43.0918,43.0987,35400.0
2012-06-12 13:25:00,62.59,62.61,62.56,62.57,74200.0,43.0918,43.1056,43.0711,43.078,74200.0
2012-06-12 13:30:00,62.57,62.59,62.55,62.55,54600.0,43.078,43.0918,43.0643,43.0643,54600.0
2012-06-12 13:35:00,62.55,62.57,62.52,62.54,37200.0,43.0643,43.078,43.0436,43.0574,37200.0
2012-06-12 13:40:00,62.54,62.57,62.53,62.55,52300.0,43.0574,43.078,43.0505,43.0643,52300.0
2012-06-12 13:45:00,62.55,62.58,62.54,62.56,74000.0,43.0643,43.0849,43.0574,43.0711,74000.0
2012-06-12 13:50:00,62.56,62.6,62.55,62.57,82200.0,43.0711,43.0987,43.0643,43.078,82200.0
2012-06-12 13:55:00,62.57,62.57,62.49,62.52,44500.0,43.078,43.078,43.023,43.0436,44500.0
2012-06-12 14:00:00,62.51,62.54,62.51,62.54,104300.0,43.0367,43.0574,43.0367,43.0574,104300.0
2012-06-12 14:05:00,62.55,62.55,62.48,62.53,58400.0,43.0643,43.0643,43.0161,43.0505,58400.0
2012-06-12 14:10:00,62.53,62.53,62.46,62.5,61500.0,43.0505,43.0505,43.0023,43.0298,61500.0
2012-06-12 14:15:00,62.49,62.5,62.46,62.46,53300.0,43.023,43.0298,43.0023,43.0023,53300.0
2012-06-12 14:20:00,62.46,62.51,62.44,62.49,88500.0,43.0023,43.0367,42.9885,43.023,88500.0
2012-06-12 14:25:00,62.5,62.53,62.47,62.48,38500.0,43.0298,43.0505,43.0092,43.0161,38500.0
2012-06-12 14:30:00,62.49,62.59,62.49,62.55,137400.0,43.023,43.0918,43.023,43.0643,137400.0
2012-06-12 14:35:00,62.56,62.66,62.56,62.65,66700.0,43.0711,43.14,43.0711,43.1331,66700.0
2012-06-12 14:40:00,62.64,62.67,62.61,62.67,86500.0,43.1262,43.1469,43.1056,43.1469,86500.0
2012-06-12 14:45:00,62.67,62.68,62.62,62.65,66100.0,43.1469,43.1538,43.1125,43.1331,66100.0
2012-06-12 14:50:00,62.65,62.65,62.55,62.59,46000.0,43.1331,43.1331,43.0643,43.0918,46000.0
2012-06-12 14:55:00,62.59,62.61,62.58,62.61,43800.0,43.0918,43.1056,43.0849,43.1056,43800.0
2012-06-12 15:00:00,62.61,62.61,62.56,62.6,57500.0,43.1056,43.1056,43.0711,43.0987,57500.0
2012-06-12 15:05:00,62.6,62.61,62.57,62.58,46300.0,43.0987,43.1056,43.078,43.0849,46300.0
2012-06-12 15:10:00,62.59,62.64,62.58,62.61,54600.0,43.0918,43.1262,43.0849,43.1056,54600.0
2012-06-12 15:15:00,62.59,62.6,62.54,62.54,37900.0,43.0918,43.0987,43.0574,43.0574,37900.0
2012-06-12 15:20:00,62.54,62.59,62.51,62.58,46400.0,43.0574,43.0918,43.0367,43.0849,46400.0
2012-06-12 15:25:00,62.59,62.61,62.57,62.59,68800.0,43.0918,43.1056,43.078,43.0918,68800.0
2012-06-12 15:30:00,62.59,62.6,62.52,62.52,104300.0,43.0918,43.0987,43.0436,43.0436,104300.0
2012-06-12 15:35:00,62.52,62.54,62.51,62.51,107300.0,43.0436,43.0574,43.0367,43.0367,107300.0
2012-06-12 15:40:00,62.52,62.75,62.52,62.69,236400.0,43.0436,43.202,43.0436,43.1606,236400.0
2012-06-12 15:45:00,62.7,62.72,62.65,62.66,147600.0,43.1675,43.1813,43.1331,43.14,147600.0
2012-06-12 15:50:00,62.66,62.72,62.64,62.72,177100.0,43.14,43.1813,43.1262,43.1813,177100.0
2012-06-12 15:55:00,62.71,62.77,62.67,62.77,482300.0,43.1744,43.2157,43.1469,43.2157,482300.0
2012-06-13 09:30:00,62.61,62.66,62.31,62.31,208800.0,43.1056,43.14,42.899,42.899,208800.0
2012-06-13 09:35:00,62.31,62.49,62.3,62.4,102500.0,42.899,43.023,42.8921,42.961,102500.0
2012-06-13 09:40:00,62.4,62.4,62.31,62.37,85200.0,42.961,42.961,42.899,42.9403,85200.0
2012-06-13 09:45:00,62.37,62.38,62.27,62.32,99700.0,42.9403,42.9472,42.8715,42.9059,99700.0
2012-06-13 09:50:00,62.32,62.34,62.27,62.31,132900.0,42.9059,42.9197,42.8715,42.899,132900.0
2012-06-13 09:55:00,62.3,62.48,62.28,62.45,235300.0,42.8921,43.0161,42.8784,42.9954,235300.0
2012-06-13 10:00:00,62.45,62.54,62.44,62.47,117000.0,42.9954,43.0574,42.9885,43.0092,117000.0
2012-06-13 10:05:00,62.45,62.57,62.44,62.51,96500.0,42.9954,43.078,42.9885,43.0367,96500.0
2012-06-13 10:10:00,62.51,62.58,62.5,62.51,91000.0,43.0367,43.0849,43.0298,43.0367,91000.0
2012-06-13 10:15:00,62.52,62.59,62.52,62.55,72900.0,43.0436,43.0918,43.0436,43.0643,72900.0
2012-06-13 10:20:00,62.55,62.65,62.55,62.61,117100.0,43.0643,43.1331,43.0643,43.1056,117100.0
2012-06-13 10:25:00,62.6,62.61,62.52,62.57,82000.0,43.0987,43.1056,43.0436,43.078,82000.0
2012-06-13 10:30:00,62.58,62.61,62.55,62.57,77900.0,43.0849,43.1056,43.0643,43.078,77900.0
2012-06-13 10:35:00,62.58,62.63,62.54,62.56,91400.0,43.0849,43.1193,43.0574,43.0711,91400.0
2012-06-13 10:40:00,62.56,62.58,62.48,62.51,149800.0,43.0711,43.0849,43.0161,43.0367,149800.0
2012-06-13 10:45:00,62.51,62.6,62.5,62.6,104400.0,43.0367,43.0987,43.0298,43.0987,104400.0
2012-06-13 10:50:00,62.6,62.7,62.59,62.6,84000.0,43.0987,43.1675,43.0918,43.0987,84000.0
2012-06-13 10:55:00,62.59,62.59,62.49,62.51,130600.0,43.0918,43.0918,43.023,43.0367,130600.0
2012-06-13 11:00:00,62.51,62.52,62.46,62.48,91100.0,43.0367,43.0436,43.0023,43.0161,91100.0
2012-06-13 11:05:00,62.48,62.58,62.48,62.58,83500.0,43.0161,43.0849,43.0161,43.0849,83500.0
2012-06-13 11:10:00,62.58,62.62,62.55,62.55,76600.0,43.0849,43.1125,43.0643,43.0643,76600.0
2012-06-13 11:15:00,62.56,62.61,62.53,62.55,69100.0,43.0711,43.1056,43.0505,43.0643,69100.0
2012-06-13 11:20:00,62.55,62.64,62.55,62.62,71700.0,43.0643,43.1262,43.0643,43.1125,71700.0
2012-06-13 11:25:00,62.62,62.63,62.53,62.54,85300.0,43.1125,43.1193,43.0505,43.0574,85300.0
2012-06-13 11:30:00,62.54,62.72,62.54,62.72,94500.0,43.0574,43.1813,43.0574,43.1813,94500.0
2012-06-13 11:35:00,62.72,62.77,62.72,62.74,47900.0,43.1813,43.2157,43.1813,43.1951,47900.0
2012-06-13 11:40:00,62.74,62.75,62.67,62.7,50800.0,43.1951,43.202,43.1469,43.1675,50800.0
2012-06-13 11:45:00,62.7,62.75,62.67,62.73,52700.0,43.1675,43.202,43.1469,43.1882,52700.0
2012-06-13 11:50:00,62.73,62.74,62.63,62.65,50900.0,43.1882,43.1951,43.1193,43.1331,50900.0
2012-06-13 11:55:00,62.66,62.71,62.65,62.7,41000.0,43.14,43.1744,43.1331,43.1675,41000.0
2012-06-13 12:00:00,62.7,62.71,62.66,62.66,43200.0,43.1675,43.1744,43.14,43.14,43200.0
2012-06-13 12:05:00,62.67,62.67,62.57,62.59,51200.0,43.1469,43.1469,43.078,43.0918,51200.0
2012-06-13 12:10:00,62.59,62.62,62.54,62.6,61900.0,43.0918,43.1125,43.0574,43.0987,61900.0
2012-06-13 12:15:00,62.6,62.61,62.52,62.61,120300.0,43.0987,43.1056,43.0436,43.1056,120300.0
2012-06-13 12:20:00,62.61,62.65,62.58,62.63,41300.0,43.1056,43.1331,43.0849,43.1193,41300.0
2012-06-13 12:25:00,62.63,62.63,62.6,62.61,25600.0,43.1193,43.1193,43.0987,43.1056,25600.0
2012-06-13 12:30:00,62.61,62.67,62.61,62.64,31400.0,43.1056,43.1469,43.1056,43.1262,31400.0
2012-06-13 12:35:00,62.64,62.66,62.63,62.65,40400.0,43.1262,43.14,43.1193,43.1331,40400.0
2012-06-13 12:40:00,62.65,62.7,62.64,62.66,40700.0,43.1331,43.1675,43.1262,43.14,40700.0
2012-06-13 12:45:00,62.66,62.7,62.62,62.62,66500.0,43.14,43.1675,43.1125,43.1125,66500.0
2012-06-13 12:50:00,62.62,62.63,62.56,62.58,46000.0,43.1125,43.1193,43.0711,43.0849,46000.0
2012-06-13 12:55:00,62.57,62.58,62.48,62.5,77700.0,43.078,43.0849,43.0161,43.0298,77700.0
2012-06-13 13:00:00,62.5,62.52,62.49,62.49,46100.0,43.0298,43.0436,43.023,43.023,46100.0
2012-06-13 13:05:00,62.5,62.53,62.48,62.52,42700.0,43.0298,43.0505,43.0161,43.0436,42700.0
2012-06-13 13:10:00,62.51,62.56,62.51,62.56,41200.0,43.0367,43.0711,43.0367,43.0711,41200.0
2012-06-13 13:15:00,62.56,62.58,62.55,62.57,64400.0,43.0711,43.0849,43.0643,43.078,64400.0
2012-06-13 13:20:00,62.58,62.63,62.58,62.6,44400.0,43.0849,43.1193,43.0849,43.0987,44400.0
2012-06-13 13:25:00,62.6,62.6,62.55,62.6,39800.0,43.0987,43.0987,43.0643,43.0987,39800.0
2012-06-13 13:30:00,62.6,62.67,62.6,62.66,29600.0,43.0987,43.1469,43.0987,43.14,29600.0
2012-06-13 13:35:00,62.66,62.66,62.61,62.61,32100.0,43.14,43.14,43.1056,43.1056,32100.0
2012-06-13 13:40:00,62.61,62.62,62.58,62.59,51200.0,43.1056,43.1125,43.0849,43.0918,51200.0
2012-06-13 13:45:00,62.6,62.64,62.57,62.59,49800.0,43.0987,43.1262,43.078,43.0918,49800.0
2012-06-13 13:50:00,62.59,62.65,62.58,62.65,35100.0,43.0918,43.1331,43.0849,43.1331,35100.0
2012-06-13 13:55:00,62.64,62.65,62.56,62.57,39000.0,43.1262,43.1331,43.0711,43.078,39000.0
2012-06-13 14:00:00,62.58,62.63,62.57,62.62,30600.0,43.0849,43.1193,43.078,43.1125,30600.0
2012-06-13 14:05:00,62.62,62.62,62.58,62.58,14800.0,43.1125,43.1125,43.0849,43.0849,14800.0
2012-06-13 14:10:00,62.59,62.59,62.54,62.55,38700.0,43.0918,43.0918,43.0574,43.0643,38700.0
2012-06-13 14:15:00,62.56,62.6,62.55,62.59,22500.0,43.0711,43.0987,43.0643,43.0918,22500.0
2012-06-13 14:20:00,62.59,62.6,62.53,62.58,43600.0,43.0918,43.0987,43.0505,43.0849,43600.0
2012-06-13 14:25:00,62.58,62.58,62.49,62.53,58900.0,43.0849,43.0849,43.023,43.0505,58900.0
2012-06-13 14:30:00,62.53,62.56,62.49,62.51,44900.0,43.0505,43.0711,43.023,43.0367,44900.0
2012-06-13 14:35:00,62.51,62.53,62.48,62.52,30300.0,43.0367,43.0505,43.0161,43.0436,30300.0
2012-06-13 14:40:00,62.52,62.53,62.45,62.48,41400.0,43.0436,43.0505,42.9954,43.0161,41400.0
2012-06-13 14:45:00,62.47,62.53,62.45,62.53,36000.0,43.0092,43.0505,42.9954,43.0505,36000.0
2012-06-13 14:50:00,62.52,62.54,62.49,62.5,28500.0,43.0436,43.0574,43.023,43.0298,28500.0
2012-06-13 14:55:00,62.49,62.53,62.47,62.51,29000.0,43.023,43.0505,43.0092,43.0367,29000.0
2012-06-13 15:00:00,62.51,62.54,62.44,62.45,61300.0,43.0367,43.0574,42.9885,42.9954,61300.0
2012-06-13 15:05:00,62.45,62.46,62.4,62.42,65300.0,42.9954,43.0023,42.961,42.9748,65300.0
2012-06-13 15:10:00,62.43,62.45,62.4,62.4,56600.0,42.9816,42.9954,42.961,42.961,56600.0
2012-06-13 15:15:00,62.4,62.43,62.37,62.39,76700.0,42.961,42.9816,42.9403,42.9541,76700.0
2012-06-13 15:20:00,62.39,62.4,62.35,62.4,68200.0,42.9541,42.961,42.9266,42.961,68200.0
2012-06-13 15:25:00,62.39,62.4,62.32,62.34,48900.0,42.9541,42.961,42.9059,42.9197,48900.0
2012-06-13 15:30:00,62.33,62.37,62.31,62.33,57300.0,42.9128,42.9403,42.899,42.9128,57300.0
2012-06-13 15:35:00,62.32,62.34,62.29,62.31,62600.0,42.9059,42.9197,42.8853,42.899,62600.0
2012-06-13 15:40:00,62.3,62.36,62.28,62.36,101000.0,42.8921,42.9335,42.8784,42.9335,101000.0
2012-06-13 15:45:00,62.34,62.37,62.28,62.28,177200.0,42.9197,42.9403,42.8784,42.8784,177200.0
2012-06-13 15:50:00,62.28,62.35,62.27,62.32,113000.0,42.8784,42.9266,42.8715,42.9059,113000.0
2012-06-13 15:55:00,62.31,62.57,62.31,62.56,702700.0,42.899,43.078,42.899,43.0711,702700.0
2012-06-14 09:30:00,62.75,62.98,62.7,62.85,196300.0,43.202,43.3603,43.1675,43.2708,196300.0
2012-06-14 09:35:00,62.84,62.92,62.8,62.86,76200.0,43.2639,43.319,43.2364,43.2777,76200.0
2012-06-14 09:40:00,62.85,62.95,62.8,62.86,267500.0,43.2708,43.3397,43.2364,43.2777,267500.0
2012-06-14 09:45:00,62.87,62.95,62.82,62.82,123000.0,43.2846,43.3397,43.2502,43.2502,123000.0
2012-06-14 09:50:00,62.83,62.98,62.82,62.97,77800.0,43.257,43.3603,43.2502,43.3534,77800.0
2012-06-14 09:55:00,62.97,63.04,62.9,63.04,150000.0,43.3534,43.4016,43.3052,43.4016,150000.0
2012-06-14 10:00:00,63.04,63.18,63.03,63.16,117800.0,43.4016,43.498,43.3947,43.4842,117800.0
2012-06-14 10:05:00,63.16,63.2,63.11,63.16,120100.0,43.4842,43.5118,43.4498,43.4842,120100.0
2012-06-14 10:10:00,63.17,63.19,63.09,63.1,90900.0,43.4911,43.5049,43.436,43.4429,90900.0
2012-06-14 10:15:00,63.1,63.2,63.07,63.15,78100.0,43.4429,43.5118,43.4223,43.4773,78100.0
2012-06-14 10:20:00,63.15,63.16,63.0,63.0,84300.0,43.4773,43.4842,43.3741,43.3741,84300.0
2012-06-14 10:25:00,63.01,63.03,62.9,62.9,64200.0,43.381,43.3947,43.3052,43.3052,64200.0
2012-06-14 10:30:00,62.91,62.92,62.85,62.91,54300.0,43.3121,43.319,43.2708,43.3121,54300.0
2012-06-14 10:35:00,62.92,62.96,62.84,62.89,57600.0,43.319,43.3465,43.2639,43.2983,57600.0
2012-06-14 10:40:00,62.87,62.98,62.87,62.97,45800.0,43.2846,43.3603,43.2846,43.3534,45800.0
2012-06-14 10:45:00,62.98,63.04,62.94,62.95,105900.0,43.3603,43.4016,43.3328,43.3397,105900.0
2012-06-14 10:50:00,62.96,63.0,62.94,62.97,35700.0,43.3465,43.3741,43.3328,43.3534,35700.0
2012-06-14 10:55:00,62.97,63.01,62.93,62.95,64500.0,43.3534,43.381,43.3259,43.3397,64500.0
2012-06-14 11:00:00,62.95,62.99,62.93,62.93,48300.0,43.3397,43.3672,43.3259,43.3259,48300.0
2012-06-14 11:05:00,62.93,62.98,62.9,62.98,35400.0,43.3259,43.3603,43.3052,43.3603,35400.0
2012-06-14 11:10:00,62.98,63.02,62.96,63.01,67000.0,43.3603,43.3878,43.3465,43.381,67000.0
2012-06-14 11:15:00,63.01,63.03,62.98,62.98,67600.0,43.381,43.3947,43.3603,43.3603,67600.0
2012-06-14 11:20:00,62.98,63.01,62.97,62.98,50000.0,43.3603,43.381,43.3534,43.3603,50000.0
2012-06-14 11:25:00,62.99,63.0,62.96,63.0,37900.0,43.3672,43.3741,43.3465,43.3741,37900.0
2012-06-14 11:30:00,62.99,63.0,62.97,62.98,32200.0,43.3672,43.3741,43.3534,43.3603,32200.0
2012-06-14 11:35:00,62.98,62.99,62.92,62.98,59800.0,43.3603,43.3672,43.319,43.3603,59800.0
2012-06-14 11:40:00,62.97,62.99,62.96,62.98,48000.0,43.3534,43.3672,43.3465,43.3603,48000.0
2012-06-14 11:45:00,62.97,62.99,62.96,62.98,30100.0,43.3534,43.3672,43.3465,43.3603,30100.0
2012-06-14 11:50:00,62.99,63.0,62.98,62.99,19800.0,43.3672,43.3741,43.3603,43.3672,19800.0
2012-06-14 11:55:00,63.0,63.0,62.97,62.99,43000.0,43.3741,43.3741,43.3534,43.3672,43000.0
2012-06-14 12:00:00,63.0,63.03,62.98,63.01,89700.0,43.3741,43.3947,43.3603,43.381,89700.0
2012-06-14 12:05:00,63.01,63.04,62.99,63.03,55000.0,43.381,43.4016,43.3672,43.3947,55000.0
2012-06-14 12:10:00,63.03,63.04,62.98,63.0,167600.0,43.3947,43.4016,43.3603,43.3741,167600.0
2012-06-14 12:15:00,62.99,63.01,62.97,62.99,31400.0,43.3672,43.381,43.3534,43.3672,31400.0
2012-06-14 12:20:00,62.98,62.99,62.95,62.98,44600.0,43.3603,43.3672,43.3397,43.3603,44600.0
2012-06-14 12:25:00,62.97,62.98,62.92,62.93,47300.0,43.3534,43.3603,43.319,43.3259,47300.0
2012-06-14 12:30:00,62.93,63.01,62.93,62.99,40100.0,43.3259,43.381,43.3259,43.3672,40100.0
2012-06-14 12:35:00,62.99,63.03,62.98,63.02,43000.0,43.3672,43.3947,43.3603,43.3878,43000.0
2012-06-14 12:40:00,63.03,63.05,63.02,63.02,36900.0,43.3947,43.4085,43.3878,43.3878,36900.0
2012-06-14 12:45:00,63.03,63.06,63.02,63.05,76000.0,43.3947,43.4154,43.3878,43.4085,76000.0
2012-06-14 12:50:00,63.04,63.08,63.02,63.04,36100.0,43.4016,43.4292,43.3878,43.4016,36100.0
2012-06-14 12:55:00,63.05,63.1,63.05,63.09,80100.0,43.4085,43.4429,43.4085,43.436,80100.0
2012-06-14 13:00:00,63.1,63.16,63.09,63.13,55000.0,43.4429,43.4842,43.436,43.4636,55000.0
2012-06-14 13:05:00,63.13,63.16,63.09,63.09,346400.0,43.4636,43.4842,43.436,43.436,346400.0
2012-06-14 13:10:00,63.08,63.11,63.05,63.06,61500.0,43.4292,43.4498,43.4085,43.4154,61500.0
2012-06-14 13:15:00,63.05,63.08,63.02,63.02,45200.0,43.4085,43.4292,43.3878,43.3878,45200.0
2012-06-14 13:20:00,63.02,63.02,62.93,62.95,73100.0,43.3878,43.3878,43.3259,43.3397,73100.0
2012-06-14 13:25:00,62.94,62.98,62.93,62.95,54600.0,43.3328,43.3603,43.3259,43.3397,54600.0
2012-06-14 13:30:00,62.96,63.0,62.95,62.96,68300.0,43.3465,43.3741,43.3397,43.3465,68300.0
2012-06-14 13:35:00,62.96,63.02,62.95,63.01,72700.0,43.3465,43.3878,43.3397,43.381,72700.0
2012-06-14 13:40:00,63.02,63.05,63.01,63.02,57200.0,43.3878,43.4085,43.381,43.3878,57200.0
2012-06-14 13:45:00,63.02,63.02,62.99,63.01,32700.0,43.3878,43.3878,43.3672,43.381,32700.0
2012-06-14 13:50:00,63.01,63.02,62.99,62.99,61900.0,43.381,43.3878,43.3672,43.3672,61900.0
2012-06-14 13:55:00,62.99,63.02,62.98,62.99,39300.0,43.3672,43.3878,43.3603,43.3672,39300.0
2012-06-14 14:00:00,62.99,63.04,62.99,63.0,66800.0,43.3672,43.4016,43.3672,43.3741,66800.0
2012-06-14 14:05:00,63.0,63.02,62.98,63.0,77300.0,43.3741,43.3878,43.3603,43.3741,77300.0
2012-06-14 14:10:00,63.01,63.01,62.97,62.98,73200.0,43.381,43.381,43.3534,43.3603,73200.0
2012-06-14 14:15:00,62.99,63.0,62.95,62.98,42300.0,43.3672,43.3741,43.3397,43.3603,42300.0
2012-06-14 14:20:00,62.97,63.0,62.96,63.0,43100.0,43.3534,43.3741,43.3465,43.3741,43100.0
2012-06-14 14:25:00,63.0,63.0,62.95,62.98,53700.0,43.3741,43.3741,43.3397,43.3603,53700.0
2012-06-14 14:30:00,62.97,62.99,62.94,62.94,45400.0,43.3534,43.3672,43.3328,43.3328,45400.0
2012-06-14 14:35:00,62.94,63.01,62.94,63.01,62400.0,43.3328,43.381,43.3328,43.381,62400.0
2012-06-14 14:40:00,63.01,63.01,62.94,62.96,58900.0,43.381,43.381,43.3328,43.3465,58900.0
2012-06-14 14:45:00,62.95,62.96,62.92,62.95,26900.0,43.3397,43.3465,43.319,43.3397,26900.0
2012-06-14 14:50:00,62.96,62.99,62.94,62.94,42600.0,43.3465,43.3672,43.3328,43.3328,42600.0
2012-06-14 14:55:00,62.94,63.0,62.94,62.95,51100.0,43.3328,43.3741,43.3328,43.3397,51100.0
2012-06-14 15:00:00,62.96,63.01,62.96,63.0,71300.0,43.3465,43.381,43.3465,43.3741,71300.0
2012-06-14 15:05:00,63.0,63.43,63.0,63.23,395100.0,43.3741,43.6701,43.3741,43.5324,395100.0
2012-06-14 15:10:00,63.24,63.39,63.18,63.36,192500.0,43.5393,43.6426,43.498,43.6219,192500.0
2012-06-14 15:15:00,63.35,63.36,63.12,63.12,139400.0,43.615,43.6219,43.4567,43.4567,139400.0
2012-06-14 15:20:00,63.13,63.19,63.07,63.08,113600.0,43.4636,43.5049,43.4223,43.4292,113600.0
2012-06-14 15:25:00,63.08,63.16,63.08,63.12,68800.0,43.4292,43.4842,43.4292,43.4567,68800.0
2012-06-14 15:30:00,63.12,63.2,63.09,63.14,149600.0,43.4567,43.5118,43.436,43.4705,149600.0
2012-06-14 15:35:00,63.15,63.23,63.15,63.22,159100.0,43.4773,43.5324,43.4773,43.5255,159100.0
2012-06-14 15:40:00,63.22,63.26,63.14,63.15,163700.0,43.5255,43.5531,43.4705,43.4773,163700.0
2012-06-14 15:45:00,63.14,63.26,63.12,63.22,242300.0,43.4705,43.5531,43.4567,43.5255,242300.0
2012-06-14 15:50:00,63.23,63.26,63.13,63.15,200500.0,43.5324,43.5531,43.4636,43.4773,200500.0
2012-06-14 15:55:00,63.15,63.18,63.1,63.16,666900.0,43.4773,43.498,43.4429,43.4842,666900.0
2012-06-15 09:30:00,63.54,63.67,63.42,63.5,3344700.0,43.7459,43.8354,43.6632,43.7183,3344700.0
2012-06-15 09:35:00,63.52,63.52,63.43,63.46,117800.0,43.7321,43.7321,43.6701,43.6908,117800.0
2012-06-15 09:40:00,63.46,63.48,63.32,63.35,126700.0,43.6908,43.7045,43.5944,43.615,126700.0
2012-06-15 09:45:00,63.35,63.36,63.24,63.24,133600.0,43.615,43.6219,43.5393,43.5393,133600.0
2012-06-15 09:50:00,63.24,63.24,63.08,63.11,155100.0,43.5393,43.5393,43.4292,43.4498,155100.0
2012-06-15 09:55:00,63.13,63.21,63.06,63.17,121500.0,43.4636,43.5187,43.4154,43.4911,121500.0
2012-06-15 10:00:00,63.18,63.34,63.14,63.31,106200.0,43.498,43.6082,43.4705,43.5875,106200.0
2012-06-15 10:05:00,63.31,63.31,63.17,63.18,79600.0,43.5875,43.5875,43.4911,43.498,79600.0
2012-06-15 10:10:00,63.18,63.2,63.14,63.14,57300.0,43.498,43.5118,43.4705,43.4705,57300.0
2012-06-15 10:15:00,63.14,63.15,63.02,63.07,114000.0,43.4705,43.4773,43.3878,43.4223,114000.0
2012-06-15 10:20:00,63.06,63.13,63.05,63.08,77300.0,43.4154,43.4636,43.4085,43.4292,77300.0
2012-06-15 10:25:00,63.07,63.1,63.01,63.06,130600.0,43.4223,43.4429,43.381,43.4154,130600.0
2012-06-15 10:30:00,63.07,63.09,63.01,63.08,76100.0,43.4223,43.436,43.381,43.4292,76100.0
2012-06-15 10:35:00,63.08,63.09,63.06,63.07,64700.0,43.4292,43.436,43.4154,43.4223,64700.0
2012-06-15 10:40:00,63.07,63.09,63.01,63.03,43700.0,43.4223,43.436,43.381,43.3947,43700.0
2012-06-15 10:45:00,63.03,63.07,63.02,63.04,68100.0,43.3947,43.4223,43.3878,43.4016,68100.0
2012-06-15 10:50:00,63.04,63.06,63.0,63.03,60200.0,43.4016,43.4154,43.3741,43.3947,60200.0
2012-06-15 10:55:00,63.02,63.04,63.01,63.02,51600.0,43.3878,43.4016,43.381,43.3878,51600.0
2012-06-15 11:00:00,63.02,63.05,62.97,62.98,72200.0,43.3878,43.4085,43.3534,43.3603,72200.0
2012-06-15 11:05:00,62.97,62.99,62.9,62.92,90100.0,43.3534,43.3672,43.3052,43.319,90100.0
2012-06-15 11:10:00,62.92,62.97,62.91,62.97,56900.0,43.319,43.3534,43.3121,43.3534,56900.0
2012-06-15 11:15:00,62.97,63.04,62.97,63.0,57600.0,43.3534,43.4016,43.3534,43.3741,57600.0
2012-06-15 11:20:00,63.0,63.03,62.98,63.0,35900.0,43.3741,43.3947,43.3603,43.3741,35900.0
2012-06-15 11:25:00,62.99,63.02,62.96,62.97,33700.0,43.3672,43.3878,43.3465,43.3534,33700.0
2012-06-15 11:30:00,62.98,63.03,62.97,63.0,46700.0,43.3603,43.3947,43.3534,43.3741,46700.0
2012-06-15 11:35:00,63.0,63.05,62.98,63.04,39100.0,43.3741,43.4085,43.3603,43.4016,39100.0
2012-06-15 11:40:00,63.05,63.12,63.05,63.06,42800.0,43.4085,43.4567,43.4085,43.4154,42800.0
2012-06-15 11:45:00,63.05,63.07,63.04,63.05,37700.0,43.4085,43.4223,43.4016,43.4085,37700.0
2012-06-15 11:50:00,63.04,63.06,63.01,63.05,21600.0,43.4016,43.4154,43.381,43.4085,21600.0
2012-06-15 11:55:00,63.05,63.06,63.04,63.04,18400.0,43.4085,43.4154,43.4016,43.4016,18400.0
2012-06-15 12:00:00,63.04,63.05,63.02,63.04,33300.0,43.4016,43.4085,43.3878,43.4016,33300.0
2012-06-15 12:05:00,63.04,63.04,62.94,62.99,148000.0,43.4016,43.4016,43.3328,43.3672,148000.0
2012-06-15 12:10:00,62.98,62.98,62.96,62.97,18200.0,43.3603,43.3603,43.3465,43.3534,18200.0
2012-06-15 12:15:00,62.98,62.98,62.95,62.97,30600.0,43.3603,43.3603,43.3397,43.3534,30600.0
2012-06-15 12:20:00,62.98,62.98,62.87,62.88,39500.0,43.3603,43.3603,43.2846,43.2915,39500.0
2012-06-15 12:25:00,62.87,62.88,62.84,62.86,26800.0,43.2846,43.2915,43.2639,43.2777,26800.0
2012-06-15 12:30:00,62.86,62.89,62.85,62.86,28800.0,43.2777,43.2983,43.2708,43.2777,28800.0
2012-06-15 12:35:00,62.86,62.88,62.83,62.88,32300.0,43.2777,43.2915,43.257,43.2915,32300.0
2012-06-15 12:40:00,62.88,62.91,62.87,62.9,38800.0,43.2915,43.3121,43.2846,43.3052,38800.0
2012-06-15 12:45:00,62.9,62.93,62.9,62.91,31000.0,43.3052,43.3259,43.3052,43.3121,31000.0
2012-06-15 12:50:00,62.92,62.92,62.89,62.89,29000.0,43.319,43.319,43.2983,43.2983,29000.0
2012-06-15 12:55:00,62.9,62.9,62.86,62.88,42600.0,43.3052,43.3052,43.2777,43.2915,42600.0
2012-06-15 13:00:00,62.89,62.95,62.88,62.95,63500.0,43.2983,43.3397,43.2915,43.3397,63500.0
2012-06-15 13:05:00,62.95,62.98,62.93,62.95,58000.0,43.3397,43.3603,43.3259,43.3397,58000.0
2012-06-15 13:10:00,62.95,62.95,62.93,62.94,15100.0,43.3397,43.3397,43.3259,43.3328,15100.0
2012-06-15 13:15:00,62.94,62.97,62.93,62.93,58400.0,43.3328,43.3534,43.3259,43.3259,58400.0
2012-06-15 13:20:00,62.93,62.95,62.92,62.92,36900.0,43.3259,43.3397,43.319,43.319,36900.0
2012-06-15 13:25:00,62.93,62.93,62.83,62.83,73900.0,43.3259,43.3259,43.257,43.257,73900.0
2012-06-15 13:30:00,62.83,62.86,62.83,62.85,34700.0,43.257,43.2777,43.257,43.2708,34700.0
2012-06-15 13:35:00,62.86,62.86,62.82,62.82,43100.0,43.2777,43.2777,43.2502,43.2502,43100.0
2012-06-15 13:40:00,62.83,62.84,62.81,62.83,37200.0,43.257,43.2639,43.2433,43.257,37200.0
2012-06-15 13:45:00,62.82,62.84,62.8,62.81,35400.0,43.2502,43.2639,43.2364,43.2433,35400.0
2012-06-15 13:50:00,62.8,62.81,62.77,62.78,39200.0,43.2364,43.2433,43.2157,43.2226,39200.0
2012-06-15 13:55:00,62.79,62.8,62.75,62.76,47700.0,43.2295,43.2364,43.202,43.2088,47700.0
2012-06-15 14:00:00,62.76,62.78,62.75,62.78,54900.0,43.2088,43.2226,43.202,43.2226,54900.0
2012-06-15 14:05:00,62.78,62.79,62.75,62.78,105500.0,43.2226,43.2295,43.202,43.2226,105500.0
2012-06-15 14:10:00,62.77,62.8,62.76,62.8,64200.0,43.2157,43.2364,43.2088,43.2364,64200.0
2012-06-15 14:15:00,62.8,62.8,62.72,62.72,100800.0,43.2364,43.2364,43.1813,43.1813,100800.0
2012-06-15 14:20:00,62.72,62.74,62.7,62.72,86700.0,43.1813,43.1951,43.1675,43.1813,86700.0
2012-06-15 14:25:00,62.72,62.77,62.71,62.76,44600.0,43.1813,43.2157,43.1744,43.2088,44600.0
2012-06-15 14:30:00,62.76,62.76,62.71,62.72,61900.0,43.2088,43.2088,43.1744,43.1813,61900.0
2012-06-15 14:35:00,62.72,62.73,62.7,62.7,81100.0,43.1813,43.1882,43.1675,43.1675,81100.0
2012-06-15 14:40:00,62.7,62.75,62.7,62.73,78500.0,43.1675,43.202,43.1675,43.1882,78500.0
2012-06-15 14:45:00,62.72,62.74,62.7,62.71,54600.0,43.1813,43.1951,43.1675,43.1744,54600.0
2012-06-15 14:50:00,62.71,62.73,62.62,62.63,106000.0,43.1744,43.1882,43.1125,43.1193,106000.0
2012-06-15 14:55:00,62.62,62.64,62.61,62.62,99300.0,43.1125,43.1262,43.1056,43.1125,99300.0
2012-06-15 15:00:00,62.63,62.65,62.61,62.63,119400.0,43.1193,43.1331,43.1056,43.1193,119400.0
2012-06-15 15:05:00,62.62,62.64,62.56,62.59,128800.0,43.1125,43.1262,43.0711,43.0918,128800.0
2012-06-15 15:10:00,62.59,62.6,62.54,62.55,148600.0,43.0918,43.0987,43.0574,43.0643,148600.0
2012-06-15 15:15:00,62.55,62.55,62.53,62.54,223100.0,43.0643,43.0643,43.0505,43.0574,223100.0
2012-06-15 15:20:00,62.54,62.55,62.54,62.55,73300.0,43.0574,43.0643,43.0574,43.0643,73300.0
2012-06-15 15:25:00,62.54,62.55,62.52,62.53,114300.0,43.0574,43.0643,43.0436,43.0505,114300.0
2012-06-15 15:30:00,62.53,62.58,62.52,62.55,194100.0,43.0505,43.0849,43.0436,43.0643,194100.0
2012-06-15 15:35:00,62.55,62.59,62.54,62.57,262400.0,43.0643,43.0918,43.0574,43.078,262400.0
2012-06-15 15:40:00,62.56,62.6,62.53,62.54,179400.0,43.0711,43.0987,43.0505,43.0574,179400.0
2012-06-15 15:45:00,62.54,62.6,62.54,62.59,311500.0,43.0574,43.0987,43.0574,43.0918,311500.0
2012-06-15 15:50:00,62.6,62.64,62.55,62.63,288900.0,43.0987,43.1262,43.0643,43.1193,288900.0
2012-06-15 15:55:00,62.63,62.88,62.63,62.85,1640800.0,43.1193,43.2915,43.1193,43.2708,1640800.0
2012-06-18 09:30:00,62.56,62.75,62.21,62.49,475600.0,43.0711,43.202,42.8302,43.023,475600.0
2012-06-18 09:35:00,62.49,62.49,62.24,62.4,163300.0,43.023,43.023,42.8508,42.961,163300.0
2012-06-18 09:40:00,62.4,62.43,62.2,62.28,222000.0,42.961,42.9816,42.8233,42.8784,222000.0
2012-06-18 09:45:00,62.28,62.29,62.14,62.16,142800.0,42.8784,42.8853,42.782,42.7958,142800.0
2012-06-18 09:50:00,62.17,62.2,62.02,62.05,146900.0,42.8026,42.8233,42.6994,42.72,146900.0
2012-06-18 09:55:00,62.05,62.06,61.96,61.98,202900.0,42.72,42.7269,42.6581,42.6718,202900.0
2012-06-18 10:00:00,61.99,62.09,61.97,62.08,133000.0,42.6787,42.7476,42.6649,42.7407,133000.0
2012-06-18 10:05:00,62.08,62.15,62.03,62.04,188300.0,42.7407,42.7889,42.7063,42.7131,188300.0
2012-06-18 10:10:00,62.05,62.06,62.0,62.01,77400.0,42.72,42.7269,42.6856,42.6925,77400.0
2012-06-18 10:15:00,62.01,62.14,62.0,62.14,138300.0,42.6925,42.782,42.6856,42.782,138300.0
2012-06-18 10:20:00,62.12,62.14,62.1,62.11,66500.0,42.7682,42.782,42.7544,42.7613,66500.0
2012-06-18 10:25:00,62.11,62.12,62.02,62.02,104100.0,42.7613,42.7682,42.6994,42.6994,104100.0
2012-06-18 10:30:00,62.03,62.04,62.0,62.0,88800.0,42.7063,42.7131,42.6856,42.6856,88800.0
2012-06-18 10:35:00,62.0,62.06,61.99,62.02,101000.0,42.6856,42.7269,42.6787,42.6994,101000.0
2012-06-18 10:40:00,62.03,62.07,62.01,62.07,101200.0,42.7063,42.7338,42.6925,42.7338,101200.0
2012-06-18 10:45:00,62.07,62.11,62.04,62.04,171900.0,42.7338,42.7613,42.7131,42.7131,171900.0
2012-06-18 10:50:00,62.04,62.05,61.95,61.96,103600.0,42.7131,42.72,42.6512,42.6581,103600.0
2012-06-18 10:55:00,61.95,61.97,61.84,61.84,187800.0,42.6512,42.6649,42.5754,42.5754,187800.0
2012-06-18 11:00:00,61.85,61.9,61.79,61.9,235700.0,42.5823,42.6168,42.541,42.6168,235700.0
2012-06-18 11:05:00,61.9,61.98,61.89,61.94,167400.0,42.6168,42.6718,42.6099,42.6443,167400.0
2012-06-18 11:10:00,61.94,62.05,61.94,62.04,128200.0,42.6443,42.72,42.6443,42.7131,128200.0
2012-06-18 11:15:00,62.05,62.56,61.97,62.0,146200.0,42.72,43.0711,42.6649,42.6856,146200.0
2012-06-18 11:20:00,62.0,62.04,61.94,61.96,100800.0,42.6856,42.7131,42.6443,42.6581,100800.0
2012-06-18 11:25:00,61.97,62.01,61.97,62.0,59700.0,42.6649,42.6925,42.6649,42.6856,59700.0
2012-06-18 11:30:00,62.0,62.02,61.99,62.0,52100.0,42.6856,42.6994,42.6787,42.6856,52100.0
2012-06-18 11:35:00,62.01,62.03,62.0,62.02,110300.0,42.6925,42.7063,42.6856,42.6994,110300.0
2012-06-18 11:40:00,62.02,62.05,62.0,62.01,82100.0,42.6994,42.72,42.6856,42.6925,82100.0
2012-06-18 11:45:00,62.02,62.05,62.0,62.0,82800.0,42.6994,42.72,42.6856,42.6856,82800.0
2012-06-18 11:50:00,62.01,62.01,61.95,61.99,89700.0,42.6925,42.6925,42.6512,42.6787,89700.0
2012-06-18 11:55:00,61.98,61.99,61.94,61.96,64300.0,42.6718,42.6787,42.6443,42.6581,64300.0
2012-06-18 12:00:00,61.96,61.99,61.93,61.96,123800.0,42.6581,42.6787,42.6374,42.6581,123800.0
2012-06-18 12:05:00,61.96,61.96,61.89,61.91,107400.0,42.6581,42.6581,42.6099,42.6236,107400.0
2012-06-18 12:10:00,61.91,61.91,61.82,61.83,90600.0,42.6236,42.6236,42.5617,42.5686,90600.0
2012-06-18 12:15:00,61.83,61.91,61.83,61.9,57800.0,42.5686,42.6236,42.5686,42.6168,57800.0
2012-06-18 12:20:00,61.9,61.9,61.87,61.9,75500.0,42.6168,42.6168,42.5961,42.6168,75500.0
2012-06-18 12:25:00,61.9,61.92,61.89,61.91,26000.0,42.6168,42.6305,42.6099,42.6236,26000.0
2012-06-18 12:30:00,61.91,61.93,61.9,61.9,70800.0,42.6236,42.6374,42.6168,42.6168,70800.0
2012-06-18 12:35:00,61.9,61.91,61.87,61.89,68200.0,42.6168,42.6236,42.5961,42.6099,68200.0
2012-06-18 12:40:00,61.89,61.9,61.88,61.89,50700.0,42.6099,42.6168,42.603,42.6099,50700.0
2012-06-18 12:45:00,61.89,61.9,61.88,61.89,70200.0,42.6099,42.6168,42.603,42.6099,70200.0
2012-06-18 12:50:00,61.89,61.95,61.88,61.89,67100.0,42.6099,42.6512,42.603,42.6099,67100.0
2012-06-18 12:55:00,61.89,61.91,61.86,61.88,81600.0,42.6099,42.6236,42.5892,42.603,81600.0
2012-06-18 13:00:00,61.88,61.9,61.87,61.9,60600.0,42.603,42.6168,42.5961,42.6168,60600.0
2012-06-18 13:05:00,61.9,61.9,61.85,61.85,74200.0,42.6168,42.6168,42.5823,42.5823,74200.0
2012-06-18 13:10:00,61.85,61.88,61.85,61.87,81900.0,42.5823,42.603,42.5823,42.5961,81900.0
2012-06-18 13:15:00,61.87,61.91,61.87,61.91,32100.0,42.5961,42.6236,42.5961,42.6236,32100.0
2012-06-18 13:20:00,61.91,61.95,61.9,61.95,51300.0,42.6236,42.6512,42.6168,42.6512,51300.0
2012-06-18 13:25:00,61.95,61.96,61.94,61.94,28700.0,42.6512,42.6581,42.6443,42.6443,28700.0
2012-06-18 13:30:00,61.95,61.96,61.94,61.94,36600.0,42.6512,42.6581,42.6443,42.6443,36600.0
2012-06-18 13:35:00,61.95,61.97,61.94,61.97,77300.0,42.6512,42.6649,42.6443,42.6649,77300.0
2012-06-18 13:40:00,61.97,62.0,61.94,61.98,100200.0,42.6649,42.6856,42.6443,42.6718,100200.0
2012-06-18 13:45:00,61.99,62.0,61.98,62.0,32700.0,42.6787,42.6856,42.6718,42.6856,32700.0
2012-06-18 13:50:00,61.99,62.02,61.99,62.0,79100.0,42.6787,42.6994,42.6787,42.6856,79100.0
2012-06-18 13:55:00,62.01,62.07,62.0,62.07,60100.0,42.6925,42.7338,42.6856,42.7338,60100.0
2012-06-18 14:00:00,62.07,62.11,62.03,62.07,163000.0,42.7338,42.7613,42.7063,42.7338,163000.0
2012-06-18 14:05:00,62.07,62.15,62.06,62.13,74100.0,42.7338,42.7889,42.7269,42.7751,74100.0
2012-06-18 14:10:00,62.14,62.21,62.13,62.21,76100.0,42.782,42.8302,42.7751,42.8302,76100.0
2012-06-18 14:15:00,62.2,62.27,62.15,62.19,171300.0,42.8233,42.8715,42.7889,42.8164,171300.0
2012-06-18 14:20:00,62.18,62.2,62.13,62.18,90700.0,42.8095,42.8233,42.7751,42.8095,90700.0
2012-06-18 14:25:00,62.18,62.18,62.12,62.15,52500.0,42.8095,42.8095,42.7682,42.7889,52500.0
2012-06-18 14:30:00,62.14,62.23,62.14,62.22,38500.0,42.782,42.8439,42.782,42.8371,38500.0
2012-06-18 14:35:00,62.23,62.25,62.22,62.24,58700.0,42.8439,42.8577,42.8371,42.8508,58700.0
2012-06-18 14:40:00,62.24,62.25,62.22,62.22,53800.0,42.8508,42.8577,42.8371,42.8371,53800.0
2012-06-18 14:45:00,62.22,62.24,62.15,62.16,91100.0,42.8371,42.8508,42.7889,42.7958,91100.0
2012-06-18 14:50:00,62.16,62.16,62.12,62.15,72900.0,42.7958,42.7958,42.7682,42.7889,72900.0
2012-06-18 14:55:00,62.15,62.15,62.13,62.14,86500.0,42.7889,42.7889,42.7751,42.782,86500.0
2012-06-18 15:00:00,62.14,62.16,62.13,62.15,109700.0,42.782,42.7958,42.7751,42.7889,109700.0
2012-06-18 15:05:00,62.15,62.16,62.13,62.15,90900.0,42.7889,42.7958,42.7751,42.7889,90900.0
2012-06-18 15:10:00,62.15,62.17,62.11,62.14,149100.0,42.7889,42.8026,42.7613,42.782,149100.0
2012-06-18 15:15:00,62.14,62.14,62.1,62.11,82500.0,42.782,42.782,42.7544,42.7613,82500.0
2012-06-18 15:20:00,62.11,62.17,62.11,62.16,169700.0,42.7613,42.8026,42.7613,42.7958,169700.0
2012-06-18 15:25:00,62.16,62.19,62.13,62.14,210600.0,42.7958,42.8164,42.7751,42.782,210600.0
2012-06-18 15:30:00,62.15,62.17,62.12,62.16,255200.0,42.7889,42.8026,42.7682,42.7958,255200.0
2012-06-18 15:35:00,62.16,62.17,62.13,62.17,120900.0,42.7958,42.8026,42.7751,42.8026,120900.0
2012-06-18 15:40:00,62.17,62.25,62.16,62.2,268400.0,42.8026,42.8577,42.7958,42.8233,268400.0
2012-06-18 15:45:00,62.21,62.25,62.17,62.23,264600.0,42.8302,42.8577,42.8026,42.8439,264600.0
2012-06-18 15:50:00,62.22,62.25,62.16,62.16,321600.0,42.8371,42.8577,42.7958,42.7958,321600.0
2012-06-18 15:55:00,62.17,62.3,62.16,62.3,640100.0,42.8026,42.8921,42.7958,42.8921,640100.0
2012-06-19 09:30:00,62.41,62.5,62.36,62.4,329200.0,42.9679,43.0298,42.9335,42.961,329200.0
2012-06-19 09:35:00,62.41,62.43,62.23,62.23,194600.0,42.9679,42.9816,42.8439,42.8439,194600.0
2012-06-19 09:40:00,62.25,62.25,62.1,62.11,237500.0,42.8577,42.8577,42.7544,42.7613,237500.0
2012-06-19 09:45:00,62.12,62.19,62.1,62.17,161700.0,42.7682,42.8164,42.7544,42.8026,161700.0
2012-06-19 09:50:00,62.17,62.25,62.14,62.23,146500.0,42.8026,42.8577,42.782,42.8439,146500.0
2012-06-19 09:55:00,62.23,62.26,62.2,62.21,128200.0,42.8439,42.8646,42.8233,42.8302,128200.0
2012-06-19 10:00:00,62.21,62.21,62.12,62.16,254700.0,42.8302,42.8302,42.7682,42.7958,254700.0
2012-06-19 10:05:00,62.16,62.3,62.16,62.3,147300.0,42.7958,42.8921,42.7958,42.8921,147300.0
2012-06-19 10:10:00,62.3,62.31,62.28,62.3,99700.0,42.8921,42.899,42.8784,42.8921,99700.0
2012-06-19 10:15:00,62.3,62.33,62.28,62.33,149500.0,42.8921,42.9128,42.8784,42.9128,149500.0
2012-06-19 10:20:00,62.33,62.46,62.32,62.43,203800.0,42.9128,43.0023,42.9059,42.9816,203800.0
2012-06-19 10:25:00,62.44,62.44,62.37,62.37,152000.0,42.9885,42.9885,42.9403,42.9403,152000.0
2012-06-19 10:30:00,62.37,62.45,62.37,62.44,147500.0,42.9403,42.9954,42.9403,42.9885,147500.0
2012-06-19 10:35:00,62.44,62.52,62.43,62.47,195600.0,42.9885,43.0436,42.9816,43.0092,195600.0
2012-06-19 10:40:00,62.47,62.6,62.46,62.59,210600.0,43.0092,43.0987,43.0023,43.0918,210600.0
2012-06-19 10:45:00,62.59,62.69,62.59,62.67,181600.0,43.0918,43.1606,43.0918,43.1469,181600.0
2012-06-19 10:50:00,62.67,62.69,62.64,62.65,106500.0,43.1469,43.1606,43.1262,43.1331,106500.0
2012-06-19 10:55:00,62.65,62.65,62.58,62.59,143200.0,43.1331,43.1331,43.0849,43.0918,143200.0
2012-06-19 11:00:00,62.59,62.61,62.57,62.59,142200.0,43.0918,43.1056,43.078,43.0918,142200.0
2012-06-19 11:05:00,62.6,62.6,62.56,62.57,78300.0,43.0987,43.0987,43.0711,43.078,78300.0
2012-06-19 11:10:00,62.57,62.61,62.56,62.6,85900.0,43.078,43.1056,43.0711,43.0987,85900.0
2012-06-19 11:15:00,62.59,62.61,62.55,62.56,147200.0,43.0918,43.1056,43.0643,43.0711,147200.0
2012-06-19 11:20:00,62.56,62.57,62.53,62.55,113800.0,43.0711,43.078,43.0505,43.0643,113800.0
2012-06-19 11:25:00,62.55,62.57,62.5,62.55,129100.0,43.0643,43.078,43.0298,43.0643,129100.0
2012-06-19 11:30:00,62.55,62.55,62.47,62.5,104400.0,43.0643,43.0643,43.0092,43.0298,104400.0
2012-06-19 11:35:00,62.5,62.5,62.46,62.49,65500.0,43.0298,43.0298,43.0023,43.023,65500.0
2012-06-19 11:40:00,62.49,62.55,62.49,62.55,61900.0,43.023,43.0643,43.023,43.0643,61900.0
2012-06-19 11:45:00,62.55,62.58,62.54,62.55,147500.0,43.0643,43.0849,43.0574,43.0643,147500.0
2012-06-19 11:50:00,62.56,62.57,62.52,62.53,96300.0,43.0711,43.078,43.0436,43.0505,96300.0
2012-06-19 11:55:00,62.53,62.54,62.5,62.51,93600.0,43.0505,43.0574,43.0298,43.0367,93600.0
2012-06-19 12:00:00,62.51,62.6,62.51,62.59,76800.0,43.0367,43.0987,43.0367,43.0918,76800.0
2012-06-19 12:05:00,62.59,62.6,62.58,62.59,61900.0,43.0918,43.0987,43.0849,43.0918,61900.0
2012-06-19 12:10:00,62.59,62.6,62.56,62.59,116200.0,43.0918,43.0987,43.0711,43.0918,116200.0
2012-06-19 12:15:00,62.59,62.6,62.56,62.57,62600.0,43.0918,43.0987,43.0711,43.078,62600.0
2012-06-19 12:20:00,62.57,62.58,62.56,62.57,44900.0,43.078,43.0849,43.0711,43.078,44900.0
2012-06-19 12:25:00,62.57,62.57,62.54,62.54,80100.0,43.078,43.078,43.0574,43.0574,80100.0
2012-06-19 12:30:00,62.54,62.58,62.53,62.57,74600.0,43.0574,43.0849,43.0505,43.078,74600.0
2012-06-19 12:35:00,62.57,62.58,62.57,62.57,40500.0,43.078,43.0849,43.078,43.078,40500.0
2012-06-19 12:40:00,62.58,62.67,62.57,62.65,190400.0,43.0849,43.1469,43.078,43.1331,190400.0
2012-06-19 12:45:00,62.65,62.65,62.61,62.61,100300.0,43.1331,43.1331,43.1056,43.1056,100300.0
2012-06-19 12:50:00,62.62,62.65,62.61,62.63,76600.0,43.1125,43.1331,43.1056,43.1193,76600.0
2012-06-19 12:55:00,62.63,62.64,62.62,62.64,65800.0,43.1193,43.1262,43.1125,43.1262,65800.0
2012-06-19 13:00:00,62.63,62.66,62.63,62.65,51000.0,43.1193,43.14,43.1193,43.1331,51000.0
2012-06-19 13:05:00,62.66,62.73,62.65,62.71,81800.0,43.14,43.1882,43.1331,43.1744,81800.0
2012-06-19 13:10:00,62.72,62.72,62.71,62.71,28100.0,43.1813,43.1813,43.1744,43.1744,28100.0
2012-06-19 13:15:00,62.72,62.72,62.7,62.72,83300.0,43.1813,43.1813,43.1675,43.1813,83300.0
2012-06-19 13:20:00,62.72,62.73,62.7,62.72,147100.0,43.1813,43.1882,43.1675,43.1813,147100.0
2012-06-19 13:25:00,62.72,62.72,62.71,62.72,31800.0,43.1813,43.1813,43.1744,43.1813,31800.0
2012-06-19 13:30:00,62.72,62.75,62.71,62.73,150500.0,43.1813,43.202,43.1744,43.1882,150500.0
2012-06-19 13:35:00,62.73,62.75,62.7,62.73,88200.0,43.1882,43.202,43.1675,43.1882,88200.0
2012-06-19 13:40:00,62.73,62.73,62.66,62.67,117900.0,43.1882,43.1882,43.14,43.1469,117900.0
2012-06-19 13:45:00,62.68,62.68,62.62,62.63,75300.0,43.1538,43.1538,43.1125,43.1193,75300.0
2012-06-19 13:50:00,62.63,62.65,62.63,62.64,52100.0,43.1193,43.1331,43.1193,43.1262,52100.0
2012-06-19 13:55:00,62.64,62.65,62.63,62.64,79900.0,43.1262,43.1331,43.1193,43.1262,79900.0
2012-06-19 14:00:00,62.65,62.67,62.62,62.63,96700.0,43.1331,43.1469,43.1125,43.1193,96700.0
2012-06-19 14:05:00,62.63,62.64,62.54,62.55,155000.0,43.1193,43.1262,43.0574,43.0643,155000.0
2012-06-19 14:10:00,62.54,62.55,62.52,62.53,75700.0,43.0574,43.0643,43.0436,43.0505,75700.0
2012-06-19 14:15:00,62.53,62.53,62.47,62.47,103200.0,43.0505,43.0505,43.0092,43.0092,103200.0
2012-06-19 14:20:00,62.47,62.5,62.46,62.48,89200.0,43.0092,43.0298,43.0023,43.0161,89200.0
2012-06-19 14:25:00,62.48,62.48,62.44,62.46,80700.0,43.0161,43.0161,42.9885,43.0023,80700.0
2012-06-19 14:30:00,62.47,62.49,62.38,62.49,144000.0,43.0092,43.023,42.9472,43.023,144000.0
2012-06-19 14:35:00,62.49,62.55,62.48,62.55,66600.0,43.023,43.0643,43.0161,43.0643,66600.0
2012-06-19 14:40:00,62.55,62.57,62.27,62.41,579200.0,43.0643,43.078,42.8715,42.9679,579200.0
2012-06-19 14:45:00,62.41,62.48,62.41,62.46,99100.0,42.9679,43.0161,42.9679,43.0023,99100.0
2012-06-19 14:50:00,62.47,62.47,62.43,62.46,62900.0,43.0092,43.0092,42.9816,43.0023,62900.0
2012-06-19 14:55:00,62.46,62.5,62.42,62.5,59800.0,43.0023,43.0298,42.9748,43.0298,59800.0
2012-06-19 15:00:00,62.5,62.5,62.38,62.4,115100.0,43.0298,43.0298,42.9472,42.961,115100.0
2012-06-19 15:05:00,62.41,62.46,62.41,62.46,51300.0,42.9679,43.0023,42.9679,43.0023,51300.0
2012-06-19 15:10:00,62.46,62.49,62.44,62.45,64300.0,43.0023,43.023,42.9885,42.9954,64300.0
2012-06-19 15:15:00,62.45,62.48,62.43,62.47,70800.0,42.9954,43.0161,42.9816,43.0092,70800.0
2012-06-19 15:20:00,62.48,62.51,62.48,62.5,152000.0,43.0161,43.0367,43.0161,43.0298,152000.0
2012-06-19 15:25:00,62.49,62.5,62.41,62.42,93900.0,43.023,43.0298,42.9679,42.9748,93900.0
2012-06-19 15:30:00,62.42,62.44,62.42,62.42,118000.0,42.9748,42.9885,42.9748,42.9748,118000.0
2012-06-19 15:35:00,62.41,62.42,62.34,62.36,134000.0,42.9679,42.9748,42.9197,42.9335,134000.0
2012-06-19 15:40:00,62.35,62.37,62.33,62.35,175800.0,42.9266,42.9403,42.9128,42.9266,175800.0
2012-06-19 15:45:00,62.35,62.42,62.31,62.37,253300.0,42.9266,42.9748,42.899,42.9403,253300.0
2012-06-19 15:50:00,62.37,62.38,62.27,62.29,277500.0,42.9403,42.9472,42.8715,42.8853,277500.0
2012-06-19 15:55:00,62.29,62.36,62.21,62.21,1185700.0,42.8853,42.9335,42.8302,42.8302,1185700.0
2012-06-20 09:30:00,60.89,60.89,60.15,60.31,2317800.0,41.9214,41.9214,41.4119,41.5221,2317800.0
2012-06-20 09:35:00,60.31,60.42,60.07,60.08,1941100.0,41.5221,41.5978,41.3568,41.3637,1941100.0
2012-06-20 09:40:00,60.08,60.15,59.93,59.98,1337500.0,41.3637,41.4119,41.2605,41.2949,1337500.0
2012-06-20 09:45:00,59.98,60.0,59.74,59.78,1070200.0,41.2949,41.3086,41.1296,41.1572,1070200.0
2012-06-20 09:50:00,59.78,60.0,59.76,59.97,1134100.0,41.1572,41.3086,41.1434,41.288,1134100.0
2012-06-20 09:55:00,59.98,60.0,59.75,59.84,781600.0,41.2949,41.3086,41.1365,41.1985,781600.0
2012-06-20 10:00:00,59.85,60.06,59.83,59.99,1047200.0,41.2054,41.35,41.1916,41.3018,1047200.0
2012-06-20 10:05:00,60.0,60.16,59.99,60.14,1255000.0,41.3086,41.4188,41.3018,41.405,1255000.0
2012-06-20 10:10:00,60.14,60.49,60.13,60.44,1116000.0,41.405,41.646,41.3981,41.6116,1116000.0
2012-06-20 10:15:00,60.47,60.48,60.19,60.2,625000.0,41.6322,41.6391,41.4395,41.4463,625000.0
2012-06-20 10:20:00,60.2,60.32,60.19,60.26,702000.0,41.4463,41.529,41.4395,41.4876,702000.0
2012-06-20 10:25:00,60.26,60.29,60.16,60.23,837400.0,41.4876,41.5083,41.4188,41.467,837400.0
2012-06-20 10:30:00,60.23,60.38,60.22,60.26,574800.0,41.467,41.5703,41.4601,41.4876,574800.0
2012-06-20 10:35:00,60.27,60.27,60.18,60.21,558300.0,41.4945,41.4945,41.4326,41.4532,558300.0
2012-06-20 10:40:00,60.2,60.27,60.05,60.06,662300.0,41.4463,41.4945,41.3431,41.35,662300.0
2012-06-20 10:45:00,60.06,60.13,60.05,60.1,854800.0,41.35,41.3981,41.3431,41.3775,854800.0
2012-06-20 10:50:00,60.1,60.15,60.08,60.12,450400.0,41.3775,41.4119,41.3637,41.3913,450400.0
2012-06-20 10:55:00,60.13,60.24,60.1,60.15,642400.0,41.3981,41.4739,41.3775,41.4119,642400.0
2012-06-20 11:00:00,60.16,60.19,60.12,60.16,370300.0,41.4188,41.4395,41.3913,41.4188,370300.0
2012-06-20 11:05:00,60.16,60.16,60.1,60.1,339300.0,41.4188,41.4188,41.3775,41.3775,339300.0
2012-06-20 11:10:00,60.11,60.16,60.1,60.15,192800.0,41.3844,41.4188,41.3775,41.4119,192800.0
2012-06-20 11:15:00,60.15,60.16,60.1,60.1,231000.0,41.4119,41.4188,41.3775,41.3775,231000.0
2012-06-20 11:20:00,60.11,60.17,60.1,60.15,418600.0,41.3844,41.4257,41.3775,41.4119,418600.0
2012-06-20 11:25:00,60.14,60.18,60.14,60.16,219400.0,41.405,41.4326,41.405,41.4188,219400.0
2012-06-20 11:30:00,60.16,60.18,60.12,60.13,282000.0,41.4188,41.4326,41.3913,41.3981,282000.0
2012-06-20 11:35:00,60.13,60.16,60.1,60.11,206700.0,41.3981,41.4188,41.3775,41.3844,206700.0
2012-06-20 11:40:00,60.11,60.15,60.07,60.1,563000.0,41.3844,41.4119,41.3568,41.3775,563000.0
2012-06-20 11:45:00,60.1,60.14,60.07,60.1,248500.0,41.3775,41.405,41.3568,41.3775,248500.0
2012-06-20 11:50:00,60.11,60.17,60.1,60.15,209900.0,41.3844,41.4257,41.3775,41.4119,209900.0
2012-06-20 11:55:00,60.14,60.17,60.12,60.13,177800.0,41.405,41.4257,41.3913,41.3981,177800.0
2012-06-20 12:00:00,60.13,60.15,60.06,60.09,234700.0,41.3981,41.4119,41.35,41.3706,234700.0
2012-06-20 12:05:00,60.08,60.11,60.07,60.09,191700.0,41.3637,41.3844,41.3568,41.3706,191700.0
2012-06-20 12:10:00,60.09,60.1,60.05,60.05,179000.0,41.3706,41.3775,41.3431,41.3431,179000.0
2012-06-20 12:15:00,60.06,60.13,60.05,60.13,366300.0,41.35,41.3981,41.3431,41.3981,366300.0
2012-06-20 12:20:00,60.13,60.17,60.1,60.12,372500.0,41.3981,41.4257,41.3775,41.3913,372500.0
2012-06-20 12:25:00,60.12,60.17,60.11,60.16,171400.0,41.3913,41.4257,41.3844,41.4188,171400.0
2012-06-20 12:30:00,60.15,60.16,60.0,60.1,656300.0,41.4119,41.4188,41.3086,41.3775,656300.0
2012-06-20 12:35:00,60.1,60.13,60.05,60.06,377900.0,41.3775,41.3981,41.3431,41.35,377900.0
2012-06-20 12:40:00,60.07,60.09,60.01,60.02,355500.0,41.3568,41.3706,41.3155,41.3224,355500.0
2012-06-20 12:45:00,60.03,60.11,60.02,60.05,330300.0,41.3293,41.3844,41.3224,41.3431,330300.0
2012-06-20 12:50:00,60.06,60.07,60.04,60.06,197400.0,41.35,41.3568,41.3362,41.35,197400.0
2012-06-20 12:55:00,60.05,60.15,60.05,60.13,276000.0,41.3431,41.4119,41.3431,41.3981,276000.0
2012-06-20 13:00:00,60.14,60.2,60.11,60.18,266100.0,41.405,41.4463,41.3844,41.4326,266100.0
2012-06-20 13:05:00,60.17,60.3,60.17,60.21,433300.0,41.4257,41.5152,41.4257,41.4532,433300.0
2012-06-20 13:10:00,60.21,60.22,60.12,60.16,302000.0,41.4532,41.4601,41.3913,41.4188,302000.0
2012-06-20 13:15:00,60.16,60.16,60.12,60.15,262200.0,41.4188,41.4188,41.3913,41.4119,262200.0
2012-06-20 13:20:00,60.16,60.16,60.11,60.12,282400.0,41.4188,41.4188,41.3844,41.3913,282400.0
2012-06-20 13:25:00,60.13,60.17,60.09,60.17,264800.0,41.3981,41.4257,41.3706,41.4257,264800.0
2012-06-20 13:30:00,60.17,60.18,60.1,60.11,164000.0,41.4257,41.4326,41.3775,41.3844,164000.0
2012-06-20 13:35:00,60.11,60.15,60.1,60.13,186400.0,41.3844,41.4119,41.3775,41.3981,186400.0
2012-06-20 13:40:00,60.13,60.24,60.12,60.24,143200.0,41.3981,41.4739,41.3913,41.4739,143200.0
2012-06-20 13:45:00,60.24,60.25,60.15,60.15,206100.0,41.4739,41.4808,41.4119,41.4119,206100.0
2012-06-20 13:50:00,60.16,60.17,60.14,60.16,329300.0,41.4188,41.4257,41.405,41.4188,329300.0
2012-06-20 13:55:00,60.17,60.17,60.1,60.11,241800.0,41.4257,41.4257,41.3775,41.3844,241800.0
2012-06-20 14:00:00,60.11,60.13,60.06,60.1,266400.0,41.3844,41.3981,41.35,41.3775,266400.0
2012-06-20 14:05:00,60.1,60.11,60.05,60.08,215200.0,41.3775,41.3844,41.3431,41.3637,215200.0
2012-06-20 14:10:00,60.09,60.13,60.06,60.08,238500.0,41.3706,41.3981,41.35,41.3637,238500.0
2012-06-20 14:15:00,60.08,60.12,60.05,60.07,291500.0,41.3637,41.3913,41.3431,41.3568,291500.0
2012-06-20 14:20:00,60.06,60.11,60.03,60.09,332000.0,41.35,41.3844,41.3293,41.3706,332000.0
2012-06-20 14:25:00,60.09,60.11,60.06,60.07,182700.0,41.3706,41.3844,41.35,41.3568,182700.0
2012-06-20 14:30:00,60.07,60.11,60.05,60.05,208800.0,41.3568,41.3844,41.3431,41.3431,208800.0
2012-06-20 14:35:00,60.05,60.08,60.01,60.03,431600.0,41.3431,41.3637,41.3155,41.3293,431600.0
2012-06-20 14:40:00,60.02,60.05,60.0,60.03,451200.0,41.3224,41.3431,41.3086,41.3293,451200.0
2012-06-20 14:45:00,60.02,60.05,60.0,60.03,304500.0,41.3224,41.3431,41.3086,41.3293,304500.0
2012-06-20 14:50:00,60.03,60.04,60.0,60.03,193300.0,41.3293,41.3362,41.3086,41.3293,193300.0
2012-06-20 14:55:00,60.04,60.08,60.01,60.07,354100.0,41.3362,41.3637,41.3155,41.3568,354100.0
2012-06-20 15:00:00,60.07,60.13,60.05,60.09,316600.0,41.3568,41.3981,41.3431,41.3706,316600.0
2012-06-20 15:05:00,60.09,60.14,60.08,60.13,339100.0,41.3706,41.405,41.3637,41.3981,339100.0
2012-06-20 15:10:00,60.13,60.25,60.12,60.2,414300.0,41.3981,41.4808,41.3913,41.4463,414300.0
2012-06-20 15:15:00,60.19,60.22,60.15,60.2,323300.0,41.4395,41.4601,41.4119,41.4463,323300.0
2012-06-20 15:20:00,60.2,60.3,60.19,60.3,385400.0,41.4463,41.5152,41.4395,41.5152,385400.0
2012-06-20 15:25:00,60.3,60.37,60.25,60.29,344500.0,41.5152,41.5634,41.4808,41.5083,344500.0
2012-06-20 15:30:00,60.29,60.29,60.24,60.25,390700.0,41.5083,41.5083,41.4739,41.4808,390700.0
2012-06-20 15:35:00,60.25,60.38,60.25,60.3,445000.0,41.4808,41.5703,41.4808,41.5152,445000.0
2012-06-20 15:40:00,60.3,60.31,60.25,60.25,484900.0,41.5152,41.5221,41.4808,41.4808,484900.0
2012-06-20 15:45:00,60.26,60.28,60.15,60.23,520700.0,41.4876,41.5014,41.4119,41.467,520700.0
2012-06-20 15:50:00,60.23,60.28,60.21,60.28,580100.0,41.467,41.5014,41.4532,41.5014,580100.0
2012-06-20 15:55:00,60.27,60.4,60.25,60.4,973600.0,41.4945,41.584,41.4808,41.584,973600.0
2012-06-21 09:30:00,60.36,60.48,60.19,60.26,445800.0,41.5565,41.6391,41.4395,41.4876,445800.0
2012-06-21 09:35:00,60.26,60.37,60.26,60.32,320300.0,41.4876,41.5634,41.4876,41.529,320300.0
2012-06-21 09:40:00,60.32,60.4,60.28,60.28,282200.0,41.529,41.584,41.5014,41.5014,282200.0
2012-06-21 09:45:00,60.28,60.38,60.28,60.37,248100.0,41.5014,41.5703,41.5014,41.5634,248100.0
2012-06-21 09:50:00,60.37,60.38,60.28,60.3,250400.0,41.5634,41.5703,41.5014,41.5152,250400.0
2012-06-21 09:55:00,60.3,60.31,60.25,60.25,183500.0,41.5152,41.5221,41.4808,41.4808,183500.0
2012-06-21 10:00:00,60.26,60.31,60.18,60.27,263600.0,41.4876,41.5221,41.4326,41.4945,263600.0
2012-06-21 10:05:00,60.26,60.42,60.26,60.38,391700.0,41.4876,41.5978,41.4876,41.5703,391700.0
2012-06-21 10:10:00,60.38,60.42,60.24,60.25,368400.0,41.5703,41.5978,41.4739,41.4808,368400.0
2012-06-21 10:15:00,60.26,60.3,60.18,60.22,162000.0,41.4876,41.5152,41.4326,41.4601,162000.0
2012-06-21 10:20:00,60.22,60.3,60.12,60.16,299100.0,41.4601,41.5152,41.3913,41.4188,299100.0
2012-06-21 10:25:00,60.16,60.16,60.05,60.11,225700.0,41.4188,41.4188,41.3431,41.3844,225700.0
2012-06-21 10:30:00,60.11,60.24,60.09,60.15,189000.0,41.3844,41.4739,41.3706,41.4119,189000.0
2012-06-21 10:35:00,60.15,60.18,60.11,60.11,148200.0,41.4119,41.4326,41.3844,41.3844,148200.0
2012-06-21 10:40:00,60.11,60.17,60.1,60.16,176200.0,41.3844,41.4257,41.3775,41.4188,176200.0
2012-06-21 10:45:00,60.16,60.23,60.15,60.19,166800.0,41.4188,41.467,41.4119,41.4395,166800.0
2012-06-21 10:50:00,60.19,60.27,60.18,60.25,159700.0,41.4395,41.4945,41.4326,41.4808,159700.0
2012-06-21 10:55:00,60.25,60.29,60.24,60.28,146200.0,41.4808,41.5083,41.4739,41.5014,146200.0
2012-06-21 11:00:00,60.29,60.32,60.23,60.24,424300.0,41.5083,41.529,41.467,41.4739,424300.0
2012-06-21 11:05:00,60.23,60.29,60.2,60.22,245300.0,41.467,41.5083,41.4463,41.4601,245300.0
2012-06-21 11:10:00,60.22,60.33,60.22,60.3,285700.0,41.4601,41.5358,41.4601,41.5152,285700.0
2012-06-21 11:15:00,60.3,60.35,60.26,60.35,215100.0,41.5152,41.5496,41.4876,41.5496,215100.0
2012-06-21 11:20:00,60.34,60.37,60.29,60.31,90100.0,41.5427,41.5634,41.5083,41.5221,90100.0
2012-06-21 11:25:00,60.3,60.3,60.17,60.21,656500.0,41.5152,41.5152,41.4257,41.4532,656500.0
2012-06-21 11:30:00,60.2,60.24,60.18,60.19,214100.0,41.4463,41.4739,41.4326,41.4395,214100.0
2012-06-21 11:35:00,60.19,60.22,60.15,60.22,110800.0,41.4395,41.4601,41.4119,41.4601,110800.0
2012-06-21 11:40:00,60.21,60.23,60.18,60.2,232600.0,41.4532,41.467,41.4326,41.4463,232600.0
2012-06-21 11:45:00,60.2,60.21,60.15,60.16,172800.0,41.4463,41.4532,41.4119,41.4188,172800.0
2012-06-21 11:50:00,60.16,60.18,60.14,60.18,177000.0,41.4188,41.4326,41.405,41.4326,177000.0
2012-06-21 11:55:00,60.17,60.18,60.14,60.15,106300.0,41.4257,41.4326,41.405,41.4119,106300.0
2012-06-21 12:00:00,60.15,60.16,60.13,60.14,164200.0,41.4119,41.4188,41.3981,41.405,164200.0
2012-06-21 12:05:00,60.14,60.15,60.1,60.1,133100.0,41.405,41.4119,41.3775,41.3775,133100.0
2012-06-21 12:10:00,60.1,60.11,60.06,60.06,146200.0,41.3775,41.3844,41.35,41.35,146200.0
2012-06-21 12:15:00,60.07,60.1,60.04,60.05,221200.0,41.3568,41.3775,41.3362,41.3431,221200.0
2012-06-21 12:20:00,60.05,60.05,59.95,59.98,544200.0,41.3431,41.3431,41.2742,41.2949,544200.0
2012-06-21 12:25:00,59.98,60.0,59.9,59.93,182900.0,41.2949,41.3086,41.2398,41.2605,182900.0
2012-06-21 12:30:00,59.93,59.96,59.91,59.92,118000.0,41.2605,41.2811,41.2467,41.2536,118000.0
2012-06-21 12:35:00,59.92,59.95,59.9,59.91,132400.0,41.2536,41.2742,41.2398,41.2467,132400.0
2012-06-21 12:40:00,59.91,59.97,59.9,59.96,195700.0,41.2467,41.288,41.2398,41.2811,195700.0
2012-06-21 12:45:00,59.95,60.01,59.95,59.99,175600.0,41.2742,41.3155,41.2742,41.3018,175600.0
2012-06-21 12:50:00,59.99,60.0,59.95,59.97,132400.0,41.3018,41.3086,41.2742,41.288,132400.0
2012-06-21 12:55:00,59.97,60.04,59.96,60.04,132800.0,41.288,41.3362,41.2811,41.3362,132800.0
2012-06-21 13:00:00,60.03,60.18,60.01,60.17,169700.0,41.3293,41.4326,41.3155,41.4257,169700.0
2012-06-21 13:05:00,60.17,60.17,60.12,60.14,187500.0,41.4257,41.4257,41.3913,41.405,187500.0
2012-06-21 13:10:00,60.13,60.14,60.07,60.11,134300.0,41.3981,41.405,41.3568,41.3844,134300.0
2012-06-21 13:15:00,60.11,60.13,60.07,60.08,166000.0,41.3844,41.3981,41.3568,41.3637,166000.0
2012-06-21 13:20:00,60.08,60.11,60.05,60.1,157300.0,41.3637,41.3844,41.3431,41.3775,157300.0
2012-06-21 13:25:00,60.1,60.1,60.06,60.07,81100.0,41.3775,41.3775,41.35,41.3568,81100.0
2012-06-21 13:30:00,60.07,60.08,60.05,60.06,142900.0,41.3568,41.3637,41.3431,41.35,142900.0
2012-06-21 13:35:00,60.06,60.08,60.02,60.04,165200.0,41.35,41.3637,41.3224,41.3362,165200.0
2012-06-21 13:40:00,60.04,60.04,60.0,60.02,175100.0,41.3362,41.3362,41.3086,41.3224,175100.0
2012-06-21 13:45:00,60.02,60.03,59.99,60.01,106000.0,41.3224,41.3293,41.3018,41.3155,106000.0
2012-06-21 13:50:00,60.01,60.05,59.99,60.0,145200.0,41.3155,41.3431,41.3018,41.3086,145200.0
2012-06-21 13:55:00,60.0,60.03,59.95,60.03,125600.0,41.3086,41.3293,41.2742,41.3293,125600.0
2012-06-21 14:00:00,60.02,60.11,60.02,60.04,165200.0,41.3224,41.3844,41.3224,41.3362,165200.0
2012-06-21 14:05:00,60.03,60.04,59.98,59.99,230200.0,41.3293,41.3362,41.2949,41.3018,230200.0
2012-06-21 14:10:00,60.0,60.07,59.99,60.05,95200.0,41.3086,41.3568,41.3018,41.3431,95200.0
2012-06-21 14:15:00,60.04,60.05,60.0,60.0,210100.0,41.3362,41.3431,41.3086,41.3086,210100.0
2012-06-21 14:20:00,60.0,60.01,59.93,59.94,284200.0,41.3086,41.3155,41.2605,41.2673,284200.0
2012-06-21 14:25:00,59.94,59.94,59.89,59.93,345600.0,41.2673,41.2673,41.2329,41.2605,345600.0
2012-06-21 14:30:00,59.93,59.95,59.89,59.94,190300.0,41.2605,41.2742,41.2329,41.2673,190300.0
2012-06-21 14:35:00,59.95,59.95,59.92,59.93,154600.0,41.2742,41.2742,41.2536,41.2605,154600.0
2012-06-21 14:40:00,59.94,60.05,59.93,59.98,186300.0,41.2673,41.3431,41.2605,41.2949,186300.0
2012-06-21 14:45:00,59.98,60.0,59.92,59.94,173100.0,41.2949,41.3086,41.2536,41.2673,173100.0
2012-06-21 14:50:00,59.94,59.99,59.93,59.97,183800.0,41.2673,41.3018,41.2605,41.288,183800.0
2012-06-21 14:55:00,59.96,59.99,59.94,59.96,146500.0,41.2811,41.3018,41.2673,41.2811,146500.0
2012-06-21 15:00:00,59.96,59.96,59.9,59.91,165500.0,41.2811,41.2811,41.2398,41.2467,165500.0
2012-06-21 15:05:00,59.9,59.91,59.82,59.85,303400.0,41.2398,41.2467,41.1847,41.2054,303400.0
2012-06-21 15:10:00,59.84,59.87,59.83,59.86,176000.0,41.1985,41.2191,41.1916,41.2123,176000.0
2012-06-21 15:15:00,59.86,59.87,59.81,59.82,352200.0,41.2123,41.2191,41.1778,41.1847,352200.0
2012-06-21 15:20:00,59.82,59.9,59.8,59.89,183400.0,41.1847,41.2398,41.1709,41.2329,183400.0
2012-06-21 15:25:00,59.89,59.92,59.87,59.88,178000.0,41.2329,41.2536,41.2191,41.226,178000.0
2012-06-21 15:30:00,59.88,59.88,59.8,59.81,251600.0,41.226,41.226,41.1709,41.1778,251600.0
2012-06-21 15:35:00,59.81,59.98,59.81,59.96,162300.0,41.1778,41.2949,41.1778,41.2811,162300.0
2012-06-21 15:40:00,59.96,59.97,59.92,59.96,388900.0,41.2811,41.288,41.2536,41.2811,388900.0
2012-06-21 15:45:00,59.95,59.96,59.84,59.86,325200.0,41.2742,41.2811,41.1985,41.2123,325200.0
2012-06-21 15:50:00,59.86,59.89,59.8,59.81,335600.0,41.2123,41.2329,41.1709,41.1778,335600.0
2012-06-21 15:55:00,59.82,59.85,59.75,59.76,1012100.0,41.1847,41.2054,41.1365,41.1434,1012100.0
2012-06-22 09:30:00,59.78,60.11,59.76,60.04,464000.0,41.1572,41.3844,41.1434,41.3362,464000.0
2012-06-22 09:35:00,60.04,60.09,60.01,60.07,186700.0,41.3362,41.3706,41.3155,41.3568,186700.0
2012-06-22 09:40:00,60.08,60.15,60.04,60.12,124500.0,41.3637,41.4119,41.3362,41.3913,124500.0
2012-06-22 09:45:00,60.12,60.2,60.06,60.1,170600.0,41.3913,41.4463,41.35,41.3775,170600.0
2012-06-22 09:50:00,60.11,60.12,60.01,60.08,218800.0,41.3844,41.3913,41.3155,41.3637,218800.0
2012-06-22 09:55:00,60.08,60.29,60.07,60.28,196600.0,41.3637,41.5083,41.3568,41.5014,196600.0
2012-06-22 10:00:00,60.28,60.3,60.13,60.17,264800.0,41.5014,41.5152,41.3981,41.4257,264800.0
2012-06-22 10:05:00,60.17,60.2,60.14,60.15,222900.0,41.4257,41.4463,41.405,41.4119,222900.0
2012-06-22 10:10:00,60.15,60.16,60.11,60.13,134000.0,41.4119,41.4188,41.3844,41.3981,134000.0
2012-06-22 10:15:00,60.13,60.19,60.13,60.19,160100.0,41.3981,41.4395,41.3981,41.4395,160100.0
2012-06-22 10:20:00,60.18,60.21,60.15,60.15,137900.0,41.4326,41.4532,41.4119,41.4119,137900.0
2012-06-22 10:25:00,60.15,60.16,60.06,60.06,108100.0,41.4119,41.4188,41.35,41.35,108100.0
2012-06-22 10:30:00,60.06,60.13,60.06,60.11,137800.0,41.35,41.3981,41.35,41.3844,137800.0
2012-06-22 10:35:00,60.11,60.12,60.08,60.09,155500.0,41.3844,41.3913,41.3637,41.3706,155500.0
2012-06-22 10:40:00,60.09,60.12,60.08,60.12,208900.0,41.3706,41.3913,41.3637,41.3913,208900.0
2012-06-22 10:45:00,60.11,60.19,60.11,60.17,198200.0,41.3844,41.4395,41.3844,41.4257,198200.0
2012-06-22 10:50:00,60.17,60.3,60.12,60.29,188800.0,41.4257,41.5152,41.3913,41.5083,188800.0
2012-06-22 10:55:00,60.28,60.3,60.23,60.23,104400.0,41.5014,41.5152,41.467,41.467,104400.0
2012-06-22 11:00:00,60.23,60.25,60.2,60.2,89500.0,41.467,41.4808,41.4463,41.4463,89500.0
2012-06-22 11:05:00,60.21,60.23,60.19,60.22,141800.0,41.4532,41.467,41.4395,41.4601,141800.0
2012-06-22 11:10:00,60.22,60.22,60.2,60.2,45500.0,41.4601,41.4601,41.4463,41.4463,45500.0
2012-06-22 11:15:00,60.2,60.25,60.19,60.24,67900.0,41.4463,41.4808,41.4395,41.4739,67900.0
2012-06-22 11:20:00,60.25,60.25,60.19,60.2,79100.0,41.4808,41.4808,41.4395,41.4463,79100.0
2012-06-22 11:25:00,60.2,60.24,60.2,60.23,96400.0,41.4463,41.4739,41.4463,41.467,96400.0
2012-06-22 11:30:00,60.23,60.23,60.21,60.22,63500.0,41.467,41.467,41.4532,41.4601,63500.0
2012-06-22 11:35:00,60.22,60.24,60.21,60.24,77100.0,41.4601,41.4739,41.4532,41.4739,77100.0
2012-06-22 11:40:00,60.24,60.26,60.21,60.22,124300.0,41.4739,41.4876,41.4532,41.4601,124300.0
2012-06-22 11:45:00,60.22,60.23,60.2,60.22,70400.0,41.4601,41.467,41.4463,41.4601,70400.0
2012-06-22 11:50:00,60.21,60.25,60.21,60.22,102400.0,41.4532,41.4808,41.4532,41.4601,102400.0
2012-06-22 11:55:00,60.23,60.29,60.22,60.29,103100.0,41.467,41.5083,41.4601,41.5083,103100.0
2012-06-22 12:00:00,60.28,60.29,60.23,60.23,85400.0,41.5014,41.5083,41.467,41.467,85400.0
2012-06-22 12:05:00,60.23,60.24,60.17,60.17,168500.0,41.467,41.4739,41.4257,41.4257,168500.0
2012-06-22 12:10:00,60.17,60.23,60.17,60.2,88900.0,41.4257,41.467,41.4257,41.4463,88900.0
2012-06-22 12:15:00,60.2,60.22,60.18,60.21,77500.0,41.4463,41.4601,41.4326,41.4532,77500.0
2012-06-22 12:20:00,60.2,60.21,60.18,60.19,61800.0,41.4463,41.4532,41.4326,41.4395,61800.0
2012-06-22 12:25:00,60.18,60.23,60.16,60.2,115300.0,41.4326,41.467,41.4188,41.4463,115300.0
2012-06-22 12:30:00,60.21,60.24,60.18,60.2,69000.0,41.4532,41.4739,41.4326,41.4463,69000.0
2012-06-22 12:35:00,60.21,60.22,60.17,60.18,64200.0,41.4532,41.4601,41.4257,41.4326,64200.0
2012-06-22 12:40:00,60.17,60.23,60.17,60.19,54300.0,41.4257,41.467,41.4257,41.4395,54300.0
2012-06-22 12:45:00,60.2,60.21,60.19,60.19,80000.0,41.4463,41.4532,41.4395,41.4395,80000.0
2012-06-22 12:50:00,60.19,60.21,60.19,60.21,52200.0,41.4395,41.4532,41.4395,41.4532,52200.0
2012-06-22 12:55:00,60.21,60.21,60.19,60.2,79700.0,41.4532,41.4532,41.4395,41.4463,79700.0
2012-06-22 13:00:00,60.21,60.21,60.18,60.19,67300.0,41.4532,41.4532,41.4326,41.4395,67300.0
2012-06-22 13:05:00,60.18,60.22,60.18,60.21,43700.0,41.4326,41.4601,41.4326,41.4532,43700.0
2012-06-22 13:10:00,60.2,60.21,60.18,60.2,55600.0,41.4463,41.4532,41.4326,41.4463,55600.0
2012-06-22 13:15:00,60.2,60.21,60.19,60.2,47500.0,41.4463,41.4532,41.4395,41.4463,47500.0
2012-06-22 13:20:00,60.19,60.2,60.14,60.16,90000.0,41.4395,41.4463,41.405,41.4188,90000.0
2012-06-22 13:25:00,60.16,60.18,60.15,60.16,77000.0,41.4188,41.4326,41.4119,41.4188,77000.0
2012-06-22 13:30:00,60.16,60.16,60.14,60.15,25900.0,41.4188,41.4188,41.405,41.4119,25900.0
2012-06-22 13:35:00,60.15,60.2,60.14,60.18,72700.0,41.4119,41.4463,41.405,41.4326,72700.0
2012-06-22 13:40:00,60.19,60.19,60.17,60.18,35900.0,41.4395,41.4395,41.4257,41.4326,35900.0
2012-06-22 13:45:00,60.17,60.21,60.15,60.15,140300.0,41.4257,41.4532,41.4119,41.4119,140300.0
2012-06-22 13:50:00,60.15,60.16,60.12,60.14,77100.0,41.4119,41.4188,41.3913,41.405,77100.0
2012-06-22 13:55:00,60.14,60.16,60.13,60.13,52900.0,41.405,41.4188,41.3981,41.3981,52900.0
2012-06-22 14:00:00,60.13,60.17,60.13,60.15,60900.0,41.3981,41.4257,41.3981,41.4119,60900.0
2012-06-22 14:05:00,60.14,60.16,60.08,60.09,73100.0,41.405,41.4188,41.3637,41.3706,73100.0
2012-06-22 14:10:00,60.09,60.09,60.05,60.06,53200.0,41.3706,41.3706,41.3431,41.35,53200.0
2012-06-22 14:15:00,60.06,60.06,59.97,59.98,181700.0,41.35,41.35,41.288,41.2949,181700.0
2012-06-22 14:20:00,59.99,60.02,59.97,59.99,143400.0,41.3018,41.3224,41.288,41.3018,143400.0
2012-06-22 14:25:00,60.0,60.05,59.99,60.0,70600.0,41.3086,41.3431,41.3018,41.3086,70600.0
2012-06-22 14:30:00,60.01,60.03,59.99,60.02,125000.0,41.3155,41.3293,41.3018,41.3224,125000.0
2012-06-22 14:35:00,60.02,60.03,60.0,60.01,41100.0,41.3224,41.3293,41.3086,41.3155,41100.0
2012-06-22 14:40:00,60.01,60.02,59.99,59.99,58200.0,41.3155,41.3224,41.3018,41.3018,58200.0
2012-06-22 14:45:00,59.99,60.02,59.97,60.02,71400.0,41.3018,41.3224,41.288,41.3224,71400.0
2012-06-22 14:50:00,60.02,60.02,59.99,60.01,146100.0,41.3224,41.3224,41.3018,41.3155,146100.0
2012-06-22 14:55:00,60.01,60.02,60.0,60.01,56700.0,41.3155,41.3224,41.3086,41.3155,56700.0
2012-06-22 15:00:00,60.0,60.01,59.99,60.0,120100.0,41.3086,41.3155,41.3018,41.3086,120100.0
2012-06-22 15:05:00,60.0,60.02,59.98,60.02,99600.0,41.3086,41.3224,41.2949,41.3224,99600.0
2012-06-22 15:10:00,60.02,60.06,60.01,60.02,80000.0,41.3224,41.35,41.3155,41.3224,80000.0
2012-06-22 15:15:00,60.02,60.02,59.98,59.99,83300.0,41.3224,41.3224,41.2949,41.3018,83300.0
2012-06-22 15:20:00,59.98,60.0,59.98,59.98,76000.0,41.2949,41.3086,41.2949,41.2949,76000.0
2012-06-22 15:25:00,59.98,59.99,59.91,59.91,102400.0,41.2949,41.3018,41.2467,41.2467,102400.0
2012-06-22 15:30:00,59.9,59.97,59.89,59.93,196800.0,41.2398,41.288,41.2329,41.2605,196800.0
2012-06-22 15:35:00,59.93,59.98,59.93,59.96,136600.0,41.2605,41.2949,41.2605,41.2811,136600.0
2012-06-22 15:40:00,59.95,59.98,59.93,59.97,160300.0,41.2742,41.2949,41.2605,41.288,160300.0
2012-06-22 15:45:00,59.97,60.02,59.97,60.02,245300.0,41.288,41.3224,41.288,41.3224,245300.0
2012-06-22 15:50:00,60.02,60.09,60.0,60.05,321600.0,41.3224,41.3706,41.3086,41.3431,321600.0
2012-06-22 15:55:00,60.06,60.06,59.92,59.93,1068400.0,41.35,41.35,41.2536,41.2605,1068400.0
2012-06-25 09:30:00,59.54,59.93,59.54,59.78,341900.0,40.9919,41.2605,40.9919,41.1572,341900.0
2012-06-25 09:35:00,59.79,59.82,59.67,59.75,299900.0,41.1641,41.1847,41.0814,41.1365,299900.0
2012-06-25 09:40:00,59.75,59.76,59.6,59.7,148600.0,41.1365,41.1434,41.0333,41.1021,148600.0
2012-06-25 09:45:00,59.7,59.71,59.63,59.66,164000.0,41.1021,41.109,41.0539,41.0746,164000.0
2012-06-25 09:50:00,59.66,59.7,59.62,59.7,147600.0,41.0746,41.1021,41.047,41.1021,147600.0
2012-06-25 09:55:00,59.69,59.75,59.69,59.75,81300.0,41.0952,41.1365,41.0952,41.1365,81300.0
2012-06-25 10:00:00,59.75,59.77,59.65,59.66,258000.0,41.1365,41.1503,41.0677,41.0746,258000.0
2012-06-25 10:05:00,59.65,59.74,59.64,59.66,133700.0,41.0677,41.1296,41.0608,41.0746,133700.0
2012-06-25 10:10:00,59.67,59.71,59.66,59.68,148500.0,41.0814,41.109,41.0746,41.0883,148500.0
2012-06-25 10:15:00,59.68,59.75,59.63,59.75,139900.0,41.0883,41.1365,41.0539,41.1365,139900.0
2012-06-25 10:20:00,59.74,59.76,59.67,59.71,133100.0,41.1296,41.1434,41.0814,41.109,133100.0
2012-06-25 10:25:00,59.7,59.74,59.61,59.7,163800.0,41.1021,41.1296,41.0401,41.1021,163800.0
2012-06-25 10:30:00,59.7,59.75,59.68,59.7,122400.0,41.1021,41.1365,41.0883,41.1021,122400.0
2012-06-25 10:35:00,59.7,59.71,59.65,59.65,120200.0,41.1021,41.109,41.0677,41.0677,120200.0
2012-06-25 10:40:00,59.65,59.66,59.59,59.63,127400.0,41.0677,41.0746,41.0264,41.0539,127400.0
2012-06-25 10:45:00,59.62,59.65,59.58,59.6,348700.0,41.047,41.0677,41.0195,41.0333,348700.0
2012-06-25 10:50:00,59.59,59.63,59.59,59.62,152600.0,41.0264,41.0539,41.0264,41.047,152600.0
2012-06-25 10:55:00,59.63,59.67,59.62,59.67,72100.0,41.0539,41.0814,41.047,41.0814,72100.0
2012-06-25 11:00:00,59.66,59.72,59.64,59.65,108500.0,41.0746,41.1159,41.0608,41.0677,108500.0
2012-06-25 11:05:00,59.66,59.68,59.62,59.64,112500.0,41.0746,41.0883,41.047,41.0608,112500.0
2012-06-25 11:10:00,59.64,59.69,59.62,59.66,89400.0,41.0608,41.0952,41.047,41.0746,89400.0
2012-06-25 11:15:00,59.66,59.7,59.65,59.65,73000.0,41.0746,41.1021,41.0677,41.0677,73000.0
2012-06-25 11:20:00,59.66,59.71,59.65,59.7,116600.0,41.0746,41.109,41.0677,41.1021,116600.0
2012-06-25 11:25:00,59.7,59.71,59.65,59.65,79500.0,41.1021,41.109,41.0677,41.0677,79500.0
2012-06-25 11:30:00,59.65,59.69,59.64,59.66,176300.0,41.0677,41.0952,41.0608,41.0746,176300.0
2012-06-25 11:35:00,59.66,59.7,59.65,59.66,91200.0,41.0746,41.1021,41.0677,41.0746,91200.0
2012-06-25 11:40:00,59.66,59.69,59.65,59.68,79000.0,41.0746,41.0952,41.0677,41.0883,79000.0
2012-06-25 11:45:00,59.68,59.68,59.65,59.67,67800.0,41.0883,41.0883,41.0677,41.0814,67800.0
2012-06-25 11:50:00,59.66,59.68,59.65,59.67,85900.0,41.0746,41.0883,41.0677,41.0814,85900.0
2012-06-25 11:55:00,59.68,59.68,59.61,59.63,94800.0,41.0883,41.0883,41.0401,41.0539,94800.0
2012-06-25 12:00:00,59.62,59.64,59.59,59.6,79300.0,41.047,41.0608,41.0264,41.0333,79300.0
2012-06-25 12:05:00,59.6,59.62,59.58,59.61,54400.0,41.0333,41.047,41.0195,41.0401,54400.0
2012-06-25 12:10:00,59.61,59.61,59.57,59.57,39500.0,41.0401,41.0401,41.0126,41.0126,39500.0
2012-06-25 12:15:00,59.57,59.61,59.54,59.57,173600.0,41.0126,41.0401,40.9919,41.0126,173600.0
2012-06-25 12:20:00,59.57,59.57,59.53,59.55,62400.0,41.0126,41.0126,40.9851,40.9988,62400.0
2012-06-25 12:25:00,59.55,59.57,59.53,59.55,33600.0,40.9988,41.0126,40.9851,40.9988,33600.0
2012-06-25 12:30:00,59.54,59.56,59.53,59.53,37600.0,40.9919,41.0057,40.9851,40.9851,37600.0
2012-06-25 12:35:00,59.53,59.53,59.52,59.52,27400.0,40.9851,40.9851,40.9782,40.9782,27400.0
2012-06-25 12:40:00,59.51,59.57,59.51,59.53,58100.0,40.9713,41.0126,40.9713,40.9851,58100.0
2012-06-25 12:45:00,59.53,59.55,59.52,59.52,51200.0,40.9851,40.9988,40.9782,40.9782,51200.0
2012-06-25 12:50:00,59.52,59.56,59.51,59.55,82200.0,40.9782,41.0057,40.9713,40.9988,82200.0
2012-06-25 12:55:00,59.55,59.59,59.54,59.56,41600.0,40.9988,41.0264,40.9919,41.0057,41600.0
2012-06-25 13:00:00,59.56,59.57,59.52,59.54,153800.0,41.0057,41.0126,40.9782,40.9919,153800.0
2012-06-25 13:05:00,59.54,59.57,59.52,59.55,59300.0,40.9919,41.0126,40.9782,40.9988,59300.0
2012-06-25 13:10:00,59.55,59.57,59.52,59.56,33600.0,40.9988,41.0126,40.9782,41.0057,33600.0
2012-06-25 13:15:00,59.56,59.56,59.53,59.56,56300.0,41.0057,41.0057,40.9851,41.0057,56300.0
2012-06-25 13:20:00,59.56,59.57,59.53,59.53,79400.0,41.0057,41.0126,40.9851,40.9851,79400.0
2012-06-25 13:25:00,59.54,59.56,59.53,59.55,64100.0,40.9919,41.0057,40.9851,40.9988,64100.0
2012-06-25 13:30:00,59.54,59.61,59.53,59.61,115900.0,40.9919,41.0401,40.9851,41.0401,115900.0
2012-06-25 13:35:00,59.61,59.65,59.61,59.64,70000.0,41.0401,41.0677,41.0401,41.0608,70000.0
2012-06-25 13:40:00,59.64,59.66,59.63,59.63,57200.0,41.0608,41.0746,41.0539,41.0539,57200.0
2012-06-25 13:45:00,59.64,59.65,59.62,59.62,39100.0,41.0608,41.0677,41.047,41.047,39100.0
2012-06-25 13:50:00,59.63,59.63,59.57,59.6,98900.0,41.0539,41.0539,41.0126,41.0333,98900.0
2012-06-25 13:55:00,59.61,59.61,59.56,59.59,107200.0,41.0401,41.0401,41.0057,41.0264,107200.0
2012-06-25 14:00:00,59.59,59.6,59.56,59.57,48700.0,41.0264,41.0333,41.0057,41.0126,48700.0
2012-06-25 14:05:00,59.58,59.58,59.53,59.55,72900.0,41.0195,41.0195,40.9851,40.9988,72900.0
2012-06-25 14:10:00,59.56,59.57,59.53,59.55,65300.0,41.0057,41.0126,40.9851,40.9988,65300.0
2012-06-25 14:15:00,59.56,59.57,59.51,59.51,147300.0,41.0057,41.0126,40.9713,40.9713,147300.0
2012-06-25 14:20:00,59.51,59.52,59.5,59.51,99500.0,40.9713,40.9782,40.9644,40.9713,99500.0
2012-06-25 14:25:00,59.5,59.51,59.42,59.44,243400.0,40.9644,40.9713,40.9093,40.9231,243400.0
2012-06-25 14:30:00,59.43,59.45,59.41,59.42,134400.0,40.9162,40.93,40.9024,40.9093,134400.0
2012-06-25 14:35:00,59.42,59.44,59.41,59.41,89900.0,40.9093,40.9231,40.9024,40.9024,89900.0
2012-06-25 14:40:00,59.41,59.42,59.37,59.4,119700.0,40.9024,40.9093,40.8749,40.8956,119700.0
2012-06-25 14:45:00,59.39,59.43,59.37,59.41,108900.0,40.8887,40.9162,40.8749,40.9024,108900.0
2012-06-25 14:50:00,59.41,59.41,59.39,59.39,95700.0,40.9024,40.9024,40.8887,40.8887,95700.0
2012-06-25 14:55:00,59.4,59.4,59.34,59.34,67400.0,40.8956,40.8956,40.8542,40.8542,67400.0
2012-06-25 15:00:00,59.34,59.34,59.3,59.3,133000.0,40.8542,40.8542,40.8267,40.8267,133000.0
2012-06-25 15:05:00,59.31,59.39,59.3,59.37,112900.0,40.8336,40.8887,40.8267,40.8749,112900.0
2012-06-25 15:10:00,59.38,59.44,59.37,59.42,126500.0,40.8818,40.9231,40.8749,40.9093,126500.0
2012-06-25 15:15:00,59.42,59.47,59.42,59.43,92100.0,40.9093,40.9438,40.9093,40.9162,92100.0
2012-06-25 15:20:00,59.43,59.43,59.39,59.42,129100.0,40.9162,40.9162,40.8887,40.9093,129100.0
2012-06-25 15:25:00,59.42,59.45,59.34,59.37,126900.0,40.9093,40.93,40.8542,40.8749,126900.0
2012-06-25 15:30:00,59.38,59.42,59.3,59.36,169600.0,40.8818,40.9093,40.8267,40.868,169600.0
2012-06-25 15:35:00,59.36,59.38,59.33,59.35,145600.0,40.868,40.8818,40.8474,40.8611,145600.0
2012-06-25 15:40:00,59.35,59.37,59.25,59.27,240700.0,40.8611,40.8749,40.7923,40.8061,240700.0
2012-06-25 15:45:00,59.27,59.38,59.26,59.37,243400.0,40.8061,40.8818,40.7992,40.8749,243400.0
2012-06-25 15:50:00,59.37,59.4,59.27,59.32,262400.0,40.8749,40.8956,40.8061,40.8405,262400.0
2012-06-25 15:55:00,59.31,59.37,59.3,59.3,685300.0,40.8336,40.8749,40.8267,40.8267,685300.0
2012-06-26 09:30:00,59.45,59.5,59.31,59.33,280000.0,40.93,40.9644,40.8336,40.8474,280000.0
2012-06-26 09:35:00,59.36,59.37,59.21,59.24,164400.0,40.868,40.8749,40.7647,40.7854,164400.0
2012-06-26 09:40:00,59.25,59.31,59.25,59.25,108900.0,40.7923,40.8336,40.7923,40.7923,108900.0
2012-06-26 09:45:00,59.24,59.37,59.19,59.36,126000.0,40.7854,40.8749,40.751,40.868,126000.0
2012-06-26 09:50:00,59.36,59.37,59.25,59.3,128500.0,40.868,40.8749,40.7923,40.8267,128500.0
2012-06-26 09:55:00,59.3,59.3,59.11,59.16,170200.0,40.8267,40.8267,40.6959,40.7303,170200.0
2012-06-26 10:00:00,59.16,59.24,59.12,59.22,149400.0,40.7303,40.7854,40.7028,40.7716,149400.0
2012-06-26 10:05:00,59.22,59.24,59.16,59.2,139600.0,40.7716,40.7854,40.7303,40.7579,139600.0
2012-06-26 10:10:00,59.21,59.21,59.12,59.12,148700.0,40.7647,40.7647,40.7028,40.7028,148700.0
2012-06-26 10:15:00,59.12,59.21,59.12,59.17,109700.0,40.7028,40.7647,40.7028,40.7372,109700.0
2012-06-26 10:20:00,59.17,59.18,59.07,59.09,256100.0,40.7372,40.7441,40.6684,40.6821,256100.0
2012-06-26 10:25:00,59.09,59.16,59.08,59.14,129300.0,40.6821,40.7303,40.6752,40.7166,129300.0
2012-06-26 10:30:00,59.13,59.14,59.08,59.14,106500.0,40.7097,40.7166,40.6752,40.7166,106500.0
2012-06-26 10:35:00,59.14,59.18,59.13,59.18,87500.0,40.7166,40.7441,40.7097,40.7441,87500.0
2012-06-26 10:40:00,59.18,59.21,59.16,59.16,64200.0,40.7441,40.7647,40.7303,40.7303,64200.0
2012-06-26 10:45:00,59.16,59.22,59.13,59.21,95000.0,40.7303,40.7716,40.7097,40.7647,95000.0
2012-06-26 10:50:00,59.22,59.36,59.22,59.34,169600.0,40.7716,40.868,40.7716,40.8542,169600.0
2012-06-26 10:55:00,59.36,59.39,59.26,59.26,172400.0,40.868,40.8887,40.7992,40.7992,172400.0
2012-06-26 11:00:00,59.27,59.38,59.27,59.38,83300.0,40.8061,40.8818,40.8061,40.8818,83300.0
2012-06-26 11:05:00,59.38,59.4,59.28,59.37,136500.0,40.8818,40.8956,40.8129,40.8749,136500.0
2012-06-26 11:10:00,59.36,59.36,59.26,59.3,107900.0,40.868,40.868,40.7992,40.8267,107900.0
2012-06-26 11:15:00,59.31,59.32,59.24,59.29,113100.0,40.8336,40.8405,40.7854,40.8198,113100.0
2012-06-26 11:20:00,59.3,59.35,59.28,59.34,45800.0,40.8267,40.8611,40.8129,40.8542,45800.0
2012-06-26 11:25:00,59.34,59.36,59.31,59.31,81500.0,40.8542,40.868,40.8336,40.8336,81500.0
2012-06-26 11:30:00,59.31,59.35,59.29,59.35,42000.0,40.8336,40.8611,40.8198,40.8611,42000.0
2012-06-26 11:35:00,59.35,59.35,59.31,59.32,36700.0,40.8611,40.8611,40.8336,40.8405,36700.0
2012-06-26 11:40:00,59.31,59.31,59.23,59.25,72300.0,40.8336,40.8336,40.7785,40.7923,72300.0
2012-06-26 11:45:00,59.24,59.29,59.22,59.26,68000.0,40.7854,40.8198,40.7716,40.7992,68000.0
2012-06-26 11:50:00,59.27,59.35,59.27,59.34,49500.0,40.8061,40.8611,40.8061,40.8542,49500.0
2012-06-26 11:55:00,59.33,59.36,59.31,59.36,34500.0,40.8474,40.868,40.8336,40.868,34500.0
2012-06-26 12:00:00,59.36,59.38,59.36,59.37,35900.0,40.868,40.8818,40.868,40.8749,35900.0
2012-06-26 12:05:00,59.37,59.44,59.37,59.43,78100.0,40.8749,40.9231,40.8749,40.9162,78100.0
2012-06-26 12:10:00,59.44,59.5,59.44,59.48,62900.0,40.9231,40.9644,40.9231,40.9506,62900.0
2012-06-26 12:15:00,59.49,59.51,59.46,59.48,67300.0,40.9575,40.9713,40.9369,40.9506,67300.0
2012-06-26 12:20:00,59.48,59.53,59.46,59.53,41800.0,40.9506,40.9851,40.9369,40.9851,41800.0
2012-06-26 12:25:00,59.53,59.55,59.48,59.48,60300.0,40.9851,40.9988,40.9506,40.9506,60300.0
2012-06-26 12:30:00,59.49,59.5,59.45,59.47,113200.0,40.9575,40.9644,40.93,40.9438,113200.0
2012-06-26 12:35:00,59.47,59.47,59.4,59.41,62200.0,40.9438,40.9438,40.8956,40.9024,62200.0
2012-06-26 12:40:00,59.41,59.42,59.37,59.41,140700.0,40.9024,40.9093,40.8749,40.9024,140700.0
2012-06-26 12:45:00,59.41,59.47,59.38,59.39,148600.0,40.9024,40.9438,40.8818,40.8887,148600.0
2012-06-26 12:50:00,59.39,59.43,59.37,59.43,50100.0,40.8887,40.9162,40.8749,40.9162,50100.0
2012-06-26 12:55:00,59.43,59.46,59.41,59.46,103600.0,40.9162,40.9369,40.9024,40.9369,103600.0
2012-06-26 13:00:00,59.46,59.5,59.45,59.49,22900.0,40.9369,40.9644,40.93,40.9575,22900.0
2012-06-26 13:05:00,59.48,59.49,59.46,59.49,76400.0,40.9506,40.9575,40.9369,40.9575,76400.0
2012-06-26 13:10:00,59.49,59.5,59.47,59.49,45200.0,40.9575,40.9644,40.9438,40.9575,45200.0
2012-06-26 13:15:00,59.49,59.51,59.49,59.51,48900.0,40.9575,40.9713,40.9575,40.9713,48900.0
2012-06-26 13:20:00,59.51,59.58,59.51,59.55,69600.0,40.9713,41.0195,40.9713,40.9988,69600.0
2012-06-26 13:25:00,59.55,59.56,59.47,59.47,47600.0,40.9988,41.0057,40.9438,40.9438,47600.0
2012-06-26 13:30:00,59.48,59.51,59.45,59.47,101300.0,40.9506,40.9713,40.93,40.9438,101300.0
2012-06-26 13:35:00,59.47,59.51,59.45,59.5,39600.0,40.9438,40.9713,40.93,40.9644,39600.0
2012-06-26 13:40:00,59.49,59.5,59.46,59.48,43400.0,40.9575,40.9644,40.9369,40.9506,43400.0
2012-06-26 13:45:00,59.49,59.5,59.45,59.47,31600.0,40.9575,40.9644,40.93,40.9438,31600.0
2012-06-26 13:50:00,59.46,59.49,59.45,59.46,54000.0,40.9369,40.9575,40.93,40.9369,54000.0
2012-06-26 13:55:00,59.45,59.47,59.45,59.47,21200.0,40.93,40.9438,40.93,40.9438,21200.0
2012-06-26 14:00:00,59.47,59.49,59.45,59.46,65800.0,40.9438,40.9575,40.93,40.9369,65800.0
2012-06-26 14:05:00,59.46,59.46,59.41,59.43,64400.0,40.9369,40.9369,40.9024,40.9162,64400.0
2012-06-26 14:10:00,59.43,59.43,59.37,59.37,78200.0,40.9162,40.9162,40.8749,40.8749,78200.0
2012-06-26 14:15:00,59.38,59.4,59.37,59.4,86400.0,40.8818,40.8956,40.8749,40.8956,86400.0
2012-06-26 14:20:00,59.4,59.44,59.39,59.43,52400.0,40.8956,40.9231,40.8887,40.9162,52400.0
2012-06-26 14:25:00,59.43,59.44,59.4,59.41,73700.0,40.9162,40.9231,40.8956,40.9024,73700.0
2012-06-26 14:30:00,59.42,59.47,59.4,59.47,92300.0,40.9093,40.9438,40.8956,40.9438,92300.0
2012-06-26 14:35:00,59.47,59.48,59.4,59.42,70200.0,40.9438,40.9506,40.8956,40.9093,70200.0
2012-06-26 14:40:00,59.42,59.48,59.42,59.43,60600.0,40.9093,40.9506,40.9093,40.9162,60600.0
2012-06-26 14:45:00,59.43,59.44,59.39,59.41,76700.0,40.9162,40.9231,40.8887,40.9024,76700.0
2012-06-26 14:50:00,59.41,59.41,59.26,59.34,120300.0,40.9024,40.9024,40.7992,40.8542,120300.0
2012-06-26 14:55:00,59.33,59.36,59.31,59.35,82900.0,40.8474,40.868,40.8336,40.8611,82900.0
2012-06-26 15:00:00,59.36,59.45,59.36,59.41,76600.0,40.868,40.93,40.868,40.9024,76600.0
2012-06-26 15:05:00,59.4,59.46,59.38,59.46,82700.0,40.8956,40.9369,40.8818,40.9369,82700.0
2012-06-26 15:10:00,59.46,59.5,59.45,59.47,73400.0,40.9369,40.9644,40.93,40.9438,73400.0
2012-06-26 15:15:00,59.47,59.49,59.44,59.48,67700.0,40.9438,40.9575,40.9231,40.9506,67700.0
2012-06-26 15:20:00,59.48,59.49,59.45,59.46,55900.0,40.9506,40.9575,40.93,40.9369,55900.0
2012-06-26 15:25:00,59.46,59.46,59.32,59.35,109600.0,40.9369,40.9369,40.8405,40.8611,109600.0
2012-06-26 15:30:00,59.35,59.37,59.35,59.37,73400.0,40.8611,40.8749,40.8611,40.8749,73400.0
2012-06-26 15:35:00,59.37,59.46,59.37,59.45,105600.0,40.8749,40.9369,40.8749,40.93,105600.0
2012-06-26 15:40:00,59.46,59.47,59.37,59.39,190100.0,40.9369,40.9438,40.8749,40.8887,190100.0
2012-06-26 15:45:00,59.39,59.42,59.34,59.41,146200.0,40.8887,40.9093,40.8542,40.9024,146200.0
2012-06-26 15:50:00,59.42,59.45,59.4,59.41,134100.0,40.9093,40.93,40.8956,40.9024,134100.0
2012-06-26 15:55:00,59.41,59.42,59.27,59.28,493400.0,40.9024,40.9093,40.8061,40.8129,493400.0
2012-06-27 09:30:00,59.24,59.5,59.15,59.44,264200.0,40.7854,40.9644,40.7234,40.9231,264200.0
2012-06-27 09:35:00,59.43,59.75,59.43,59.73,139300.0,40.9162,41.1365,40.9162,41.1228,139300.0
2012-06-27 09:40:00,59.73,59.75,59.59,59.59,150000.0,41.1228,41.1365,41.0264,41.0264,150000.0
2012-06-27 09:45:00,59.6,59.62,59.46,59.49,117300.0,41.0333,41.047,40.9369,40.9575,117300.0
2012-06-27 09:50:00,59.5,59.53,59.47,59.51,69300.0,40.9644,40.9851,40.9438,40.9713,69300.0
2012-06-27 09:55:00,59.5,59.53,59.43,59.5,122300.0,40.9644,40.9851,40.9162,40.9644,122300.0
2012-06-27 10:00:00,59.5,59.53,59.42,59.5,118000.0,40.9644,40.9851,40.9093,40.9644,118000.0
2012-06-27 10:05:00,59.5,59.6,59.48,59.57,126600.0,40.9644,41.0333,40.9506,41.0126,126600.0
2012-06-27 10:10:00,59.58,59.68,59.58,59.61,85400.0,41.0195,41.0883,41.0195,41.0401,85400.0
2012-06-27 10:15:00,59.62,59.64,59.57,59.59,102900.0,41.047,41.0608,41.0126,41.0264,102900.0
2012-06-27 10:20:00,59.6,59.65,59.6,59.62,105100.0,41.0333,41.0677,41.0333,41.047,105100.0
2012-06-27 10:25:00,59.63,59.7,59.61,59.67,81300.0,41.0539,41.1021,41.0401,41.0814,81300.0
2012-06-27 10:30:00,59.67,59.81,59.66,59.79,120400.0,41.0814,41.1778,41.0746,41.1641,120400.0
2012-06-27 10:35:00,59.79,59.81,59.74,59.77,64500.0,41.1641,41.1778,41.1296,41.1503,64500.0
2012-06-27 10:40:00,59.77,59.77,59.64,59.65,118100.0,41.1503,41.1503,41.0608,41.0677,118100.0
2012-06-27 10:45:00,59.65,59.66,59.6,59.62,133700.0,41.0677,41.0746,41.0333,41.047,133700.0
2012-06-27 10:50:00,59.62,59.66,59.6,59.61,54800.0,41.047,41.0746,41.0333,41.0401,54800.0
2012-06-27 10:55:00,59.61,59.66,59.57,59.61,79200.0,41.0401,41.0746,41.0126,41.0401,79200.0
2012-06-27 11:00:00,59.61,59.66,59.6,59.66,60400.0,41.0401,41.0746,41.0333,41.0746,60400.0
2012-06-27 11:05:00,59.66,59.66,59.6,59.62,89600.0,41.0746,41.0746,41.0333,41.047,89600.0
2012-06-27 11:10:00,59.62,59.63,59.6,59.63,85500.0,41.047,41.0539,41.0333,41.0539,85500.0
2012-06-27 11:15:00,59.62,59.64,59.61,59.63,102000.0,41.047,41.0608,41.0401,41.0539,102000.0
2012-06-27 11:20:00,59.63,59.66,59.62,59.63,65700.0,41.0539,41.0746,41.047,41.0539,65700.0
2012-06-27 11:25:00,59.63,59.67,59.62,59.65,82200.0,41.0539,41.0814,41.047,41.0677,82200.0
2012-06-27 11:30:00,59.66,59.68,59.62,59.68,84500.0,41.0746,41.0883,41.047,41.0883,84500.0
2012-06-27 11:35:00,59.68,59.76,59.66,59.75,110100.0,41.0883,41.1434,41.0746,41.1365,110100.0
2012-06-27 11:40:00,59.74,59.78,59.74,59.77,79900.0,41.1296,41.1572,41.1296,41.1503,79900.0
2012-06-27 11:45:00,59.78,59.78,59.73,59.74,40900.0,41.1572,41.1572,41.1228,41.1296,40900.0
2012-06-27 11:50:00,59.74,59.76,59.73,59.74,31800.0,41.1296,41.1434,41.1228,41.1296,31800.0
2012-06-27 11:55:00,59.73,59.74,59.72,59.73,64900.0,41.1228,41.1296,41.1159,41.1228,64900.0
2012-06-27 12:00:00,59.74,59.76,59.73,59.75,39000.0,41.1296,41.1434,41.1228,41.1365,39000.0
2012-06-27 12:05:00,59.76,59.79,59.74,59.75,130100.0,41.1434,41.1641,41.1296,41.1365,130100.0
2012-06-27 12:10:00,59.76,59.76,59.72,59.74,365400.0,41.1434,41.1434,41.1159,41.1296,365400.0
2012-06-27 12:15:00,59.74,59.89,59.74,59.85,346600.0,41.1296,41.2329,41.1296,41.2054,346600.0
2012-06-27 12:20:00,59.84,59.87,59.82,59.86,184300.0,41.1985,41.2191,41.1847,41.2123,184300.0
2012-06-27 12:25:00,59.86,59.88,59.82,59.82,147300.0,41.2123,41.226,41.1847,41.1847,147300.0
2012-06-27 12:30:00,59.83,59.86,59.81,59.83,157900.0,41.1916,41.2123,41.1778,41.1916,157900.0
2012-06-27 12:35:00,59.83,59.86,59.82,59.86,130800.0,41.1916,41.2123,41.1847,41.2123,130800.0
2012-06-27 12:40:00,59.86,59.91,59.85,59.88,141400.0,41.2123,41.2467,41.2054,41.226,141400.0
2012-06-27 12:45:00,59.88,59.9,59.87,59.87,116900.0,41.226,41.2398,41.2191,41.2191,116900.0
2012-06-27 12:50:00,59.86,59.87,59.85,59.86,47700.0,41.2123,41.2191,41.2054,41.2123,47700.0
2012-06-27 12:55:00,59.85,59.86,59.8,59.8,75200.0,41.2054,41.2123,41.1709,41.1709,75200.0
2012-06-27 13:00:00,59.81,59.84,59.78,59.79,83500.0,41.1778,41.1985,41.1572,41.1641,83500.0
2012-06-27 13:05:00,59.8,59.82,59.78,59.81,46300.0,41.1709,41.1847,41.1572,41.1778,46300.0
2012-06-27 13:10:00,59.8,59.85,59.79,59.85,56600.0,41.1709,41.2054,41.1641,41.2054,56600.0
2012-06-27 13:15:00,59.84,59.85,59.77,59.78,53800.0,41.1985,41.2054,41.1503,41.1572,53800.0
2012-06-27 13:20:00,59.79,59.8,59.76,59.77,82600.0,41.1641,41.1709,41.1434,41.1503,82600.0
2012-06-27 13:25:00,59.77,59.78,59.75,59.75,66900.0,41.1503,41.1572,41.1365,41.1365,66900.0
2012-06-27 13:30:00,59.76,59.79,59.74,59.79,69000.0,41.1434,41.1641,41.1296,41.1641,69000.0
2012-06-27 13:35:00,59.78,59.79,59.76,59.78,61200.0,41.1572,41.1641,41.1434,41.1572,61200.0
2012-06-27 13:40:00,59.78,59.82,59.77,59.78,43900.0,41.1572,41.1847,41.1503,41.1572,43900.0
2012-06-27 13:45:00,59.77,59.85,59.77,59.83,104500.0,41.1503,41.2054,41.1503,41.1916,104500.0
2012-06-27 13:50:00,59.84,59.89,59.83,59.85,146800.0,41.1985,41.2329,41.1916,41.2054,146800.0
2012-06-27 13:55:00,59.84,59.87,59.83,59.85,45800.0,41.1985,41.2191,41.1916,41.2054,45800.0
2012-06-27 14:00:00,59.86,59.89,59.85,59.86,278600.0,41.2123,41.2329,41.2054,41.2123,278600.0
2012-06-27 14:05:00,59.86,59.88,59.82,59.88,85700.0,41.2123,41.226,41.1847,41.226,85700.0
2012-06-27 14:10:00,59.88,59.89,59.85,59.88,115300.0,41.226,41.2329,41.2054,41.226,115300.0
2012-06-27 14:15:00,59.88,59.92,59.86,59.89,149000.0,41.226,41.2536,41.2123,41.2329,149000.0
2012-06-27 14:20:00,59.89,59.9,59.87,59.88,71700.0,41.2329,41.2398,41.2191,41.226,71700.0
2012-06-27 14:25:00,59.89,59.91,59.85,59.89,117200.0,41.2329,41.2467,41.2054,41.2329,117200.0
2012-06-27 14:30:00,59.89,59.91,59.86,59.91,47600.0,41.2329,41.2467,41.2123,41.2467,47600.0
2012-06-27 14:35:00,59.91,59.91,59.85,59.87,50900.0,41.2467,41.2467,41.2054,41.2191,50900.0
2012-06-27 14:40:00,59.87,59.91,59.87,59.88,60300.0,41.2191,41.2467,41.2191,41.226,60300.0
2012-06-27 14:45:00,59.88,59.97,59.88,59.91,152100.0,41.226,41.288,41.226,41.2467,152100.0
2012-06-27 14:50:00,59.92,59.92,59.82,59.84,99200.0,41.2536,41.2536,41.1847,41.1985,99200.0
2012-06-27 14:55:00,59.84,59.87,59.8,59.85,183900.0,41.1985,41.2191,41.1709,41.2054,183900.0
2012-06-27 15:00:00,59.86,59.88,59.81,59.83,103500.0,41.2123,41.226,41.1778,41.1916,103500.0
2012-06-27 15:05:00,59.83,59.85,59.8,59.8,90300.0,41.1916,41.2054,41.1709,41.1709,90300.0
2012-06-27 15:10:00,59.8,59.91,59.8,59.87,133400.0,41.1709,41.2467,41.1709,41.2191,133400.0
2012-06-27 15:15:00,59.87,59.9,59.85,59.85,85900.0,41.2191,41.2398,41.2054,41.2054,85900.0
2012-06-27 15:20:00,59.86,59.92,59.85,59.91,146100.0,41.2123,41.2536,41.2054,41.2467,146100.0
2012-06-27 15:25:00,59.91,59.95,59.89,59.91,146600.0,41.2467,41.2742,41.2329,41.2467,146600.0
2012-06-27 15:30:00,59.9,59.91,59.86,59.91,309500.0,41.2398,41.2467,41.2123,41.2467,309500.0
2012-06-27 15:35:00,59.9,59.94,59.89,59.94,199000.0,41.2398,41.2673,41.2329,41.2673,199000.0
2012-06-27 15:40:00,59.93,59.97,59.91,59.92,295600.0,41.2605,41.288,41.2467,41.2536,295600.0
2012-06-27 15:45:00,59.92,59.94,59.91,59.92,298100.0,41.2536,41.2673,41.2467,41.2536,298100.0
2012-06-27 15:50:00,59.92,59.94,59.9,59.92,313100.0,41.2536,41.2673,41.2398,41.2536,313100.0
2012-06-27 15:55:00,59.92,60.0,59.89,59.97,928000.0,41.2536,41.3086,41.2329,41.288,928000.0
2012-06-28 09:30:00,59.7,59.86,59.65,59.85,276000.0,41.1021,41.2123,41.0677,41.2054,276000.0
2012-06-28 09:35:00,59.84,59.94,59.7,59.71,165200.0,41.1985,41.2673,41.1021,41.109,165200.0
2012-06-28 09:40:00,59.7,59.71,59.59,59.59,84400.0,41.1021,41.109,41.0264,41.0264,84400.0
2012-06-28 09:45:00,59.59,59.69,59.59,59.65,111900.0,41.0264,41.0952,41.0264,41.0677,111900.0
2012-06-28 09:50:00,59.67,59.67,59.54,59.58,116000.0,41.0814,41.0814,40.9919,41.0195,116000.0
2012-06-28 09:55:00,59.58,59.63,59.5,59.62,120300.0,41.0195,41.0539,40.9644,41.047,120300.0
2012-06-28 10:00:00,59.62,59.66,59.57,59.57,101900.0,41.047,41.0746,41.0126,41.0126,101900.0
2012-06-28 10:05:00,59.58,59.63,59.52,59.57,167300.0,41.0195,41.0539,40.9782,41.0126,167300.0
2012-06-28 10:10:00,59.57,59.71,59.53,59.59,119900.0,41.0126,41.109,40.9851,41.0264,119900.0
2012-06-28 10:15:00,59.6,59.62,59.51,59.58,86200.0,41.0333,41.047,40.9713,41.0195,86200.0
2012-06-28 10:20:00,59.57,59.63,59.55,59.56,73400.0,41.0126,41.0539,40.9988,41.0057,73400.0
2012-06-28 10:25:00,59.55,59.57,59.51,59.54,61400.0,40.9988,41.0126,40.9713,40.9919,61400.0
2012-06-28 10:30:00,59.53,59.55,59.48,59.49,99300.0,40.9851,40.9988,40.9506,40.9575,99300.0
2012-06-28 10:35:00,59.49,59.51,59.33,59.35,264500.0,40.9575,40.9713,40.8474,40.8611,264500.0
2012-06-28 10:40:00,59.35,59.46,59.34,59.46,125600.0,40.8611,40.9369,40.8542,40.9369,125600.0
2012-06-28 10:45:00,59.45,59.53,59.42,59.51,98500.0,40.93,40.9851,40.9093,40.9713,98500.0
2012-06-28 10:50:00,59.5,59.55,59.49,59.51,100200.0,40.9644,40.9988,40.9575,40.9713,100200.0
2012-06-28 10:55:00,59.51,59.55,59.5,59.53,82200.0,40.9713,40.9988,40.9644,40.9851,82200.0
2012-06-28 11:00:00,59.53,59.53,59.47,59.5,94900.0,40.9851,40.9851,40.9438,40.9644,94900.0
2012-06-28 11:05:00,59.49,59.56,59.49,59.55,87700.0,40.9575,41.0057,40.9575,40.9988,87700.0
2012-06-28 11:10:00,59.56,59.62,59.55,59.6,102700.0,41.0057,41.047,40.9988,41.0333,102700.0
2012-06-28 11:15:00,59.6,59.62,59.56,59.57,240500.0,41.0333,41.047,41.0057,41.0126,240500.0
2012-06-28 11:20:00,59.56,59.58,59.53,59.54,45800.0,41.0057,41.0195,40.9851,40.9919,45800.0
2012-06-28 11:25:00,59.54,59.59,59.5,59.59,70600.0,40.9919,41.0264,40.9644,41.0264,70600.0
2012-06-28 11:30:00,59.59,59.62,59.57,59.61,112600.0,41.0264,41.047,41.0126,41.0401,112600.0
2012-06-28 11:35:00,59.61,59.67,59.59,59.66,57100.0,41.0401,41.0814,41.0264,41.0746,57100.0
2012-06-28 11:40:00,59.65,59.67,59.64,59.65,44900.0,41.0677,41.0814,41.0608,41.0677,44900.0
2012-06-28 11:45:00,59.65,59.72,59.64,59.72,72700.0,41.0677,41.1159,41.0608,41.1159,72700.0
2012-06-28 11:50:00,59.71,59.72,59.67,59.68,50700.0,41.109,41.1159,41.0814,41.0883,50700.0
2012-06-28 11:55:00,59.67,59.67,59.62,59.63,105200.0,41.0814,41.0814,41.047,41.0539,105200.0
2012-06-28 12:00:00,59.63,59.74,59.62,59.72,75800.0,41.0539,41.1296,41.047,41.1159,75800.0
2012-06-28 12:05:00,59.73,59.74,59.7,59.72,72700.0,41.1228,41.1296,41.1021,41.1159,72700.0
2012-06-28 12:10:00,59.73,59.75,59.72,59.75,35400.0,41.1228,41.1365,41.1159,41.1365,35400.0
2012-06-28 12:15:00,59.75,59.77,59.73,59.76,171900.0,41.1365,41.1503,41.1228,41.1434,171900.0
2012-06-28 12:20:00,59.76,59.8,59.75,59.75,59000.0,41.1434,41.1709,41.1365,41.1365,59000.0
2012-06-28 12:25:00,59.74,59.81,59.74,59.81,66300.0,41.1296,41.1778,41.1296,41.1778,66300.0
2012-06-28 12:30:00,59.81,59.83,59.77,59.78,36100.0,41.1778,41.1916,41.1503,41.1572,36100.0
2012-06-28 12:35:00,59.78,59.87,59.77,59.86,49600.0,41.1572,41.2191,41.1503,41.2123,49600.0
2012-06-28 12:40:00,59.86,59.86,59.83,59.85,20800.0,41.2123,41.2123,41.1916,41.2054,20800.0
2012-06-28 12:45:00,59.86,59.87,59.84,59.85,72600.0,41.2123,41.2191,41.1985,41.2054,72600.0
2012-06-28 12:50:00,59.86,59.92,59.86,59.9,72200.0,41.2123,41.2536,41.2123,41.2398,72200.0
2012-06-28 12:55:00,59.89,59.93,59.89,59.89,52800.0,41.2329,41.2605,41.2329,41.2329,52800.0
2012-06-28 13:00:00,59.89,59.94,59.89,59.92,55300.0,41.2329,41.2673,41.2329,41.2536,55300.0
2012-06-28 13:05:00,59.92,59.97,59.92,59.94,44400.0,41.2536,41.288,41.2536,41.2673,44400.0
2012-06-28 13:10:00,59.95,59.95,59.84,59.85,56300.0,41.2742,41.2742,41.1985,41.2054,56300.0
2012-06-28 13:15:00,59.84,59.85,59.82,59.82,43300.0,41.1985,41.2054,41.1847,41.1847,43300.0
2012-06-28 13:20:00,59.82,59.88,59.81,59.85,69700.0,41.1847,41.226,41.1778,41.2054,69700.0
2012-06-28 13:25:00,59.86,59.9,59.85,59.89,35600.0,41.2123,41.2398,41.2054,41.2329,35600.0
2012-06-28 13:30:00,59.89,59.9,59.86,59.86,53500.0,41.2329,41.2398,41.2123,41.2123,53500.0
2012-06-28 13:35:00,59.86,59.87,59.81,59.82,59400.0,41.2123,41.2191,41.1778,41.1847,59400.0
2012-06-28 13:40:00,59.82,59.83,59.8,59.82,51300.0,41.1847,41.1916,41.1709,41.1847,51300.0
2012-06-28 13:45:00,59.83,59.83,59.79,59.8,46300.0,41.1916,41.1916,41.1641,41.1709,46300.0
2012-06-28 13:50:00,59.81,59.85,59.8,59.85,67600.0,41.1778,41.2054,41.1709,41.2054,67600.0
2012-06-28 13:55:00,59.85,59.89,59.84,59.87,80800.0,41.2054,41.2329,41.1985,41.2191,80800.0
2012-06-28 14:00:00,59.86,59.87,59.84,59.84,62500.0,41.2123,41.2191,41.1985,41.1985,62500.0
2012-06-28 14:05:00,59.85,59.87,59.82,59.83,53800.0,41.2054,41.2191,41.1847,41.1916,53800.0
2012-06-28 14:10:00,59.83,59.86,59.83,59.86,69100.0,41.1916,41.2123,41.1916,41.2123,69100.0
2012-06-28 14:15:00,59.86,59.87,59.81,59.83,55200.0,41.2123,41.2191,41.1778,41.1916,55200.0
2012-06-28 14:20:00,59.83,59.83,59.79,59.82,52500.0,41.1916,41.1916,41.1641,41.1847,52500.0
2012-06-28 14:25:00,59.81,59.84,59.81,59.84,30500.0,41.1778,41.1985,41.1778,41.1985,30500.0
2012-06-28 14:30:00,59.84,59.84,59.81,59.82,90000.0,41.1985,41.1985,41.1778,41.1847,90000.0
2012-06-28 14:35:00,59.82,59.82,59.79,59.81,46900.0,41.1847,41.1847,41.1641,41.1778,46900.0
2012-06-28 14:40:00,59.8,59.84,59.8,59.84,39100.0,41.1709,41.1985,41.1709,41.1985,39100.0
2012-06-28 14:45:00,59.84,59.85,59.82,59.82,57600.0,41.1985,41.2054,41.1847,41.1847,57600.0
2012-06-28 14:50:00,59.82,59.98,59.81,59.82,67800.0,41.1847,41.2949,41.1778,41.1847,67800.0
2012-06-28 14:55:00,59.81,59.83,59.81,59.83,63200.0,41.1778,41.1916,41.1778,41.1916,63200.0
2012-06-28 15:00:00,59.83,59.86,59.82,59.86,82000.0,41.1916,41.2123,41.1847,41.2123,82000.0
2012-06-28 15:05:00,59.86,59.9,59.85,59.9,53700.0,41.2123,41.2398,41.2054,41.2398,53700.0
2012-06-28 15:10:00,59.9,59.9,59.84,59.85,87800.0,41.2398,41.2398,41.1985,41.2054,87800.0
2012-06-28 15:15:00,59.85,59.88,59.84,59.85,83200.0,41.2054,41.226,41.1985,41.2054,83200.0
2012-06-28 15:20:00,59.85,59.86,59.84,59.84,91000.0,41.2054,41.2123,41.1985,41.1985,91000.0
2012-06-28 15:25:00,59.84,59.9,59.83,59.9,98500.0,41.1985,41.2398,41.1916,41.2398,98500.0
2012-06-28 15:30:00,59.9,60.1,59.88,60.04,274000.0,41.2398,41.3775,41.226,41.3362,274000.0
2012-06-28 15:35:00,60.04,60.23,59.99,60.16,333000.0,41.3362,41.467,41.3018,41.4188,333000.0
2012-06-28 15:40:00,60.16,60.21,60.05,60.09,232600.0,41.4188,41.4532,41.3431,41.3706,232600.0
2012-06-28 15:45:00,60.1,60.21,60.08,60.11,335600.0,41.3775,41.4532,41.3637,41.3844,335600.0
2012-06-28 15:50:00,60.11,60.19,60.08,60.14,452000.0,41.3844,41.4395,41.3637,41.405,452000.0
2012-06-28 15:55:00,60.14,60.3,60.14,60.29,686100.0,41.405,41.5152,41.405,41.5083,686100.0
2012-06-29 09:30:00,60.65,60.9,60.54,60.9,407300.0,41.7562,41.9283,41.6804,41.9283,407300.0
2012-06-29 09:35:00,60.88,60.95,60.81,60.86,145700.0,41.9145,41.9627,41.8663,41.9007,145700.0
2012-06-29 09:40:00,60.87,60.99,60.86,60.95,148400.0,41.9076,41.9902,41.9007,41.9627,148400.0
2012-06-29 09:45:00,60.94,60.99,60.89,60.9,277000.0,41.9558,41.9902,41.9214,41.9283,277000.0
2012-06-29 09:50:00,60.91,60.99,60.89,60.98,301700.0,41.9352,41.9902,41.9214,41.9834,301700.0
2012-06-29 09:55:00,60.97,61.0,60.91,60.94,222900.0,41.9765,41.9971,41.9352,41.9558,222900.0
2012-06-29 10:00:00,60.94,60.99,60.94,60.94,154200.0,41.9558,41.9902,41.9558,41.9558,154200.0
2012-06-29 10:05:00,60.95,60.96,60.89,60.94,158100.0,41.9627,41.9696,41.9214,41.9558,158100.0
2012-06-29 10:10:00,60.94,60.95,60.86,60.9,150300.0,41.9558,41.9627,41.9007,41.9283,150300.0
2012-06-29 10:15:00,60.91,61.06,60.91,61.04,215700.0,41.9352,42.0384,41.9352,42.0247,215700.0
2012-06-29 10:20:00,61.05,61.1,60.98,61.0,138300.0,42.0315,42.066,41.9834,41.9971,138300.0
2012-06-29 10:25:00,60.98,61.02,60.94,60.99,160000.0,41.9834,42.0109,41.9558,41.9902,160000.0
2012-06-29 10:30:00,60.99,61.0,60.93,60.94,132100.0,41.9902,41.9971,41.9489,41.9558,132100.0
2012-06-29 10:35:00,60.93,61.0,60.9,60.95,230100.0,41.9489,41.9971,41.9283,41.9627,230100.0
2012-06-29 10:40:00,60.95,61.0,60.94,60.97,114300.0,41.9627,41.9971,41.9558,41.9765,114300.0
2012-06-29 10:45:00,60.97,61.0,60.95,60.97,104900.0,41.9765,41.9971,41.9627,41.9765,104900.0
2012-06-29 10:50:00,60.98,61.02,60.97,60.98,98500.0,41.9834,42.0109,41.9765,41.9834,98500.0
2012-06-29 10:55:00,60.99,61.02,60.98,61.02,60200.0,41.9902,42.0109,41.9834,42.0109,60200.0
2012-06-29 11:00:00,61.02,61.14,61.02,61.14,116400.0,42.0109,42.0935,42.0109,42.0935,116400.0
2012-06-29 11:05:00,61.14,61.18,61.13,61.14,91600.0,42.0935,42.121,42.0866,42.0935,91600.0
2012-06-29 11:10:00,61.14,61.16,61.1,61.1,122600.0,42.0935,42.1073,42.066,42.066,122600.0
2012-06-29 11:15:00,61.1,61.14,61.1,61.13,98900.0,42.066,42.0935,42.066,42.0866,98900.0
2012-06-29 11:20:00,61.12,61.14,61.09,61.13,117900.0,42.0797,42.0935,42.0591,42.0866,117900.0
2012-06-29 11:25:00,61.13,61.17,61.1,61.16,150600.0,42.0866,42.1142,42.066,42.1073,150600.0
2012-06-29 11:30:00,61.17,61.18,61.1,61.13,94500.0,42.1142,42.121,42.066,42.0866,94500.0
2012-06-29 11:35:00,61.13,61.18,61.13,61.18,76500.0,42.0866,42.121,42.0866,42.121,76500.0
2012-06-29 11:40:00,61.18,61.18,61.14,61.15,119700.0,42.121,42.121,42.0935,42.1004,119700.0
2012-06-29 11:45:00,61.16,61.16,61.14,61.14,77500.0,42.1073,42.1073,42.0935,42.0935,77500.0
2012-06-29 11:50:00,61.14,61.15,61.1,61.1,61300.0,42.0935,42.1004,42.066,42.066,61300.0
2012-06-29 11:55:00,61.1,61.13,61.07,61.09,86000.0,42.066,42.0866,42.0453,42.0591,86000.0
2012-06-29 12:00:00,61.1,61.1,61.06,61.07,105800.0,42.066,42.066,42.0384,42.0453,105800.0
2012-06-29 12:05:00,61.08,61.08,61.02,61.04,98400.0,42.0522,42.0522,42.0109,42.0247,98400.0
2012-06-29 12:10:00,61.05,61.05,60.99,60.99,117200.0,42.0315,42.0315,41.9902,41.9902,117200.0
2012-06-29 12:15:00,60.99,61.01,60.96,60.97,154400.0,41.9902,42.004,41.9696,41.9765,154400.0
2012-06-29 12:20:00,60.96,60.96,60.92,60.95,71900.0,41.9696,41.9696,41.942,41.9627,71900.0
2012-06-29 12:25:00,60.95,61.0,60.94,61.0,82200.0,41.9627,41.9971,41.9558,41.9971,82200.0
2012-06-29 12:30:00,61.0,61.0,60.98,60.99,53100.0,41.9971,41.9971,41.9834,41.9902,53100.0
2012-06-29 12:35:00,60.98,61.0,60.95,60.96,91000.0,41.9834,41.9971,41.9627,41.9696,91000.0
2012-06-29 12:40:00,60.95,60.96,60.91,60.92,146300.0,41.9627,41.9696,41.9352,41.942,146300.0
2012-06-29 12:45:00,60.91,60.93,60.9,60.91,61700.0,41.9352,41.9489,41.9283,41.9352,61700.0
2012-06-29 12:50:00,60.92,60.92,60.9,60.91,61000.0,41.942,41.942,41.9283,41.9352,61000.0
2012-06-29 12:55:00,60.9,60.97,60.9,60.97,46200.0,41.9283,41.9765,41.9283,41.9765,46200.0
2012-06-29 13:00:00,60.96,60.99,60.95,60.98,53400.0,41.9696,41.9902,41.9627,41.9834,53400.0
2012-06-29 13:05:00,60.98,61.0,60.97,60.98,51200.0,41.9834,41.9971,41.9765,41.9834,51200.0
2012-06-29 13:10:00,60.98,60.99,60.96,60.97,50000.0,41.9834,41.9902,41.9696,41.9765,50000.0
2012-06-29 13:15:00,60.96,61.0,60.96,61.0,74100.0,41.9696,41.9971,41.9696,41.9971,74100.0
2012-06-29 13:20:00,60.99,61.0,60.98,60.99,64100.0,41.9902,41.9971,41.9834,41.9902,64100.0
2012-06-29 13:25:00,61.0,61.0,60.98,61.0,158400.0,41.9971,41.9971,41.9834,41.9971,158400.0
2012-06-29 13:30:00,60.99,61.0,60.99,60.99,32900.0,41.9902,41.9971,41.9902,41.9902,32900.0
2012-06-29 13:35:00,60.99,61.0,60.98,60.98,93400.0,41.9902,41.9971,41.9834,41.9834,93400.0
2012-06-29 13:40:00,60.98,61.0,60.97,60.97,50900.0,41.9834,41.9971,41.9765,41.9765,50900.0
2012-06-29 13:45:00,60.97,60.97,60.95,60.95,84300.0,41.9765,41.9765,41.9627,41.9627,84300.0
2012-06-29 13:50:00,60.95,60.95,60.9,60.9,81600.0,41.9627,41.9627,41.9283,41.9283,81600.0
2012-06-29 13:55:00,60.91,60.97,60.9,60.96,89500.0,41.9352,41.9765,41.9283,41.9696,89500.0
2012-06-29 14:00:00,60.96,60.97,60.95,60.96,43300.0,41.9696,41.9765,41.9627,41.9696,43300.0
2012-06-29 14:05:00,60.97,60.97,60.94,60.96,47800.0,41.9765,41.9765,41.9558,41.9696,47800.0
2012-06-29 14:10:00,60.96,61.0,60.95,61.0,103500.0,41.9696,41.9971,41.9627,41.9971,103500.0
2012-06-29 14:15:00,61.0,61.0,60.99,61.0,24600.0,41.9971,41.9971,41.9902,41.9971,24600.0
2012-06-29 14:20:00,60.99,61.02,60.99,61.01,44600.0,41.9902,42.0109,41.9902,42.004,44600.0
2012-06-29 14:25:00,61.02,61.09,61.01,61.08,79600.0,42.0109,42.0591,42.004,42.0522,79600.0
2012-06-29 14:30:00,61.08,61.1,61.06,61.07,70100.0,42.0522,42.066,42.0384,42.0453,70100.0
2012-06-29 14:35:00,61.06,61.09,61.06,61.09,87200.0,42.0384,42.0591,42.0384,42.0591,87200.0
2012-06-29 14:40:00,61.09,61.1,61.05,61.07,103800.0,42.0591,42.066,42.0315,42.0453,103800.0
2012-06-29 14:45:00,61.07,61.08,61.02,61.02,128200.0,42.0453,42.0522,42.0109,42.0109,128200.0
2012-06-29 14:50:00,61.03,61.05,61.01,61.04,92800.0,42.0178,42.0315,42.004,42.0247,92800.0
2012-06-29 14:55:00,61.04,61.04,61.0,61.01,97100.0,42.0247,42.0247,41.9971,42.004,97100.0
2012-06-29 15:00:00,61.02,61.02,61.0,61.01,75900.0,42.0109,42.0109,41.9971,42.004,75900.0
2012-06-29 15:05:00,61.0,61.04,61.0,61.04,88600.0,41.9971,42.0247,41.9971,42.0247,88600.0
2012-06-29 15:10:00,61.03,61.06,61.03,61.05,53600.0,42.0178,42.0384,42.0178,42.0315,53600.0
2012-06-29 15:15:00,61.05,61.06,61.04,61.05,80600.0,42.0315,42.0384,42.0247,42.0315,80600.0
2012-06-29 15:20:00,61.06,61.07,61.02,61.02,81800.0,42.0384,42.0453,42.0109,42.0109,81800.0
2012-06-29 15:25:00,61.03,61.04,60.99,61.01,144700.0,42.0178,42.0247,41.9902,42.004,144700.0
2012-06-29 15:30:00,61.01,61.02,60.98,61.02,251600.0,42.004,42.0109,41.9834,42.0109,251600.0
2012-06-29 15:35:00,61.02,61.1,61.02,61.04,156100.0,42.0109,42.066,42.0109,42.0247,156100.0
2012-06-29 15:40:00,61.04,61.14,61.04,61.11,194200.0,42.0247,42.0935,42.0247,42.0729,194200.0
2012-06-29 15:45:00,61.11,61.16,61.09,61.12,281600.0,42.0729,42.1073,42.0591,42.0797,281600.0
2012-06-29 15:50:00,61.13,61.17,61.12,61.17,278300.0,42.0866,42.1142,42.0797,42.1142,278300.0
2012-06-29 15:55:00,61.16,61.27,61.11,61.26,1407800.0,42.1073,42.183,42.0729,42.1761,1407800.0
2012-07-02 09:30:00,61.05,61.07,60.91,61.06,450600.0,42.0315,42.0453,41.9352,42.0384,450600.0
2012-07-02 09:35:00,61.05,61.18,61.03,61.17,132200.0,42.0315,42.121,42.0178,42.1142,132200.0
2012-07-02 09:40:00,61.15,61.23,61.08,61.1,136900.0,42.1004,42.1555,42.0522,42.066,136900.0
2012-07-02 09:45:00,61.1,61.11,60.89,61.02,312000.0,42.066,42.0729,41.9214,42.0109,312000.0
2012-07-02 09:50:00,61.01,61.14,61.0,61.03,209800.0,42.004,42.0935,41.9971,42.0178,209800.0
2012-07-02 09:55:00,61.01,61.05,60.98,61.0,181900.0,42.004,42.0315,41.9834,41.9971,181900.0
2012-07-02 10:00:00,61.0,61.0,60.82,60.83,285100.0,41.9971,41.9971,41.8732,41.8801,285100.0
2012-07-02 10:05:00,60.84,60.84,60.78,60.8,196400.0,41.887,41.887,41.8457,41.8594,196400.0
2012-07-02 10:10:00,60.81,60.93,60.8,60.9,95800.0,41.8663,41.9489,41.8594,41.9283,95800.0
2012-07-02 10:15:00,60.9,60.91,60.88,60.88,96300.0,41.9283,41.9352,41.9145,41.9145,96300.0
2012-07-02 10:20:00,60.87,60.93,60.84,60.89,133100.0,41.9076,41.9489,41.887,41.9214,133100.0
2012-07-02 10:25:00,60.89,60.95,60.88,60.91,110200.0,41.9214,41.9627,41.9145,41.9352,110200.0
2012-07-02 10:30:00,60.91,60.94,60.88,60.93,130800.0,41.9352,41.9558,41.9145,41.9489,130800.0
2012-07-02 10:35:00,60.93,60.95,60.87,60.95,103800.0,41.9489,41.9627,41.9076,41.9627,103800.0
2012-07-02 10:40:00,60.94,60.97,60.91,60.95,71300.0,41.9558,41.9765,41.9352,41.9627,71300.0
2012-07-02 10:45:00,60.95,60.97,60.94,60.96,94000.0,41.9627,41.9765,41.9558,41.9696,94000.0
2012-07-02 10:50:00,60.97,60.97,60.9,60.96,85000.0,41.9765,41.9765,41.9283,41.9696,85000.0
2012-07-02 10:55:00,60.95,61.0,60.94,60.94,116800.0,41.9627,41.9971,41.9558,41.9558,116800.0
2012-07-02 11:00:00,60.94,60.99,60.93,60.99,71500.0,41.9558,41.9902,41.9489,41.9902,71500.0
2012-07-02 11:05:00,60.98,61.01,60.97,60.99,120800.0,41.9834,42.004,41.9765,41.9902,120800.0
2012-07-02 11:10:00,61.0,61.0,60.87,60.95,117600.0,41.9971,41.9971,41.9076,41.9627,117600.0
2012-07-02 11:15:00,60.96,61.03,60.94,61.0,175000.0,41.9696,42.0178,41.9558,41.9971,175000.0
2012-07-02 11:20:00,60.99,61.0,60.91,60.92,119900.0,41.9902,41.9971,41.9352,41.942,119900.0
2012-07-02 11:25:00,60.91,60.92,60.8,60.82,67500.0,41.9352,41.942,41.8594,41.8732,67500.0
2012-07-02 11:30:00,60.82,60.94,60.82,60.94,61800.0,41.8732,41.9558,41.8732,41.9558,61800.0
2012-07-02 11:35:00,60.94,60.99,60.93,60.94,97100.0,41.9558,41.9902,41.9489,41.9558,97100.0
2012-07-02 11:40:00,60.95,60.97,60.91,60.94,75800.0,41.9627,41.9765,41.9352,41.9558,75800.0
2012-07-02 11:45:00,60.94,60.95,60.93,60.95,41700.0,41.9558,41.9627,41.9489,41.9627,41700.0
2012-07-02 11:50:00,60.95,60.98,60.94,60.97,51200.0,41.9627,41.9834,41.9558,41.9765,51200.0
2012-07-02 11:55:00,60.97,60.99,60.95,60.97,44600.0,41.9765,41.9902,41.9627,41.9765,44600.0
2012-07-02 12:00:00,60.96,60.96,60.92,60.93,63400.0,41.9696,41.9696,41.942,41.9489,63400.0
2012-07-02 12:05:00,60.94,60.96,60.9,60.95,71300.0,41.9558,41.9696,41.9283,41.9627,71300.0
2012-07-02 12:10:00,60.94,60.97,60.93,60.95,56000.0,41.9558,41.9765,41.9489,41.9627,56000.0
2012-07-02 12:15:00,60.95,60.97,60.92,60.94,53200.0,41.9627,41.9765,41.942,41.9558,53200.0
2012-07-02 12:20:00,60.95,61.0,60.94,61.0,51900.0,41.9627,41.9971,41.9558,41.9971,51900.0
2012-07-02 12:25:00,61.0,61.06,61.0,61.04,76100.0,41.9971,42.0384,41.9971,42.0247,76100.0
2012-07-02 12:30:00,61.04,61.1,61.04,61.1,38500.0,42.0247,42.066,42.0247,42.066,38500.0
2012-07-02 12:35:00,61.1,61.15,61.09,61.15,55500.0,42.066,42.1004,42.0591,42.1004,55500.0
2012-07-02 12:40:00,61.15,61.15,61.1,61.1,44600.0,42.1004,42.1004,42.066,42.066,44600.0
2012-07-02 12:45:00,61.1,61.11,61.08,61.1,74900.0,42.066,42.0729,42.0522,42.066,74900.0
2012-07-02 12:50:00,61.1,61.15,61.1,61.14,161300.0,42.066,42.1004,42.066,42.0935,161300.0
2012-07-02 12:55:00,61.13,61.13,61.07,61.1,72700.0,42.0866,42.0866,42.0453,42.066,72700.0
2012-07-02 13:00:00,61.1,61.13,61.08,61.08,84500.0,42.066,42.0866,42.0522,42.0522,84500.0
2012-07-02 13:05:00,61.08,61.12,61.07,61.12,63000.0,42.0522,42.0797,42.0453,42.0797,63000.0
2012-07-02 13:10:00,61.13,61.14,61.1,61.11,38500.0,42.0866,42.0935,42.066,42.0729,38500.0
2012-07-02 13:15:00,61.1,61.13,61.08,61.11,52600.0,42.066,42.0866,42.0522,42.0729,52600.0
2012-07-02 13:20:00,61.12,61.12,61.07,61.12,27300.0,42.0797,42.0797,42.0453,42.0797,27300.0
2012-07-02 13:25:00,61.12,61.16,61.12,61.14,46000.0,42.0797,42.1073,42.0797,42.0935,46000.0
2012-07-02 13:30:00,61.15,61.16,61.13,61.15,28200.0,42.1004,42.1073,42.0866,42.1004,28200.0
2012-07-02 13:35:00,61.16,61.22,61.16,61.21,64500.0,42.1073,42.1486,42.1073,42.1417,64500.0
2012-07-02 13:40:00,61.21,61.23,61.17,61.19,136300.0,42.1417,42.1555,42.1142,42.1279,136300.0
2012-07-02 13:45:00,61.18,61.2,61.17,61.17,41600.0,42.121,42.1348,42.1142,42.1142,41600.0
2012-07-02 13:50:00,61.18,61.18,61.13,61.16,67400.0,42.121,42.121,42.0866,42.1073,67400.0
2012-07-02 13:55:00,61.15,61.2,61.14,61.19,92700.0,42.1004,42.1348,42.0935,42.1279,92700.0
2012-07-02 14:00:00,61.19,61.19,61.14,61.18,70600.0,42.1279,42.1279,42.0935,42.121,70600.0
2012-07-02 14:05:00,61.18,61.19,61.13,61.17,60900.0,42.121,42.1279,42.0866,42.1142,60900.0
2012-07-02 14:10:00,61.18,61.21,61.17,61.21,53900.0,42.121,42.1417,42.1142,42.1417,53900.0
2012-07-02 14:15:00,61.22,61.25,61.19,61.22,54500.0,42.1486,42.1692,42.1279,42.1486,54500.0
2012-07-02 14:20:00,61.23,61.25,61.22,61.22,59000.0,42.1555,42.1692,42.1486,42.1486,59000.0
2012-07-02 14:25:00,61.22,61.25,61.22,61.24,69200.0,42.1486,42.1692,42.1486,42.1624,69200.0
2012-07-02 14:30:00,61.25,61.26,61.19,61.2,110000.0,42.1692,42.1761,42.1279,42.1348,110000.0
2012-07-02 14:35:00,61.2,61.21,61.2,61.2,17000.0,42.1348,42.1417,42.1348,42.1348,17000.0
2012-07-02 14:40:00,61.2,61.21,61.16,61.16,54700.0,42.1348,42.1417,42.1073,42.1073,54700.0
2012-07-02 14:45:00,61.17,61.17,61.09,61.09,54800.0,42.1142,42.1142,42.0591,42.0591,54800.0
2012-07-02 14:50:00,61.09,61.1,61.09,61.09,37200.0,42.0591,42.066,42.0591,42.0591,37200.0
2012-07-02 14:55:00,61.09,61.12,61.02,61.1,130800.0,42.0591,42.0797,42.0109,42.066,130800.0
2012-07-02 15:00:00,61.11,61.11,61.08,61.08,44400.0,42.0729,42.0729,42.0522,42.0522,44400.0
2012-07-02 15:05:00,61.08,61.08,61.05,61.06,83200.0,42.0522,42.0522,42.0315,42.0384,83200.0
2012-07-02 15:10:00,61.07,61.07,61.03,61.05,48900.0,42.0453,42.0453,42.0178,42.0315,48900.0
2012-07-02 15:15:00,61.05,61.05,61.04,61.04,44000.0,42.0315,42.0315,42.0247,42.0247,44000.0
2012-07-02 15:20:00,61.04,61.1,61.04,61.1,68100.0,42.0247,42.066,42.0247,42.066,68100.0
2012-07-02 15:25:00,61.1,61.13,61.09,61.13,48600.0,42.066,42.0866,42.0591,42.0866,48600.0
2012-07-02 15:30:00,61.13,61.18,61.12,61.17,116900.0,42.0866,42.121,42.0797,42.1142,116900.0
2012-07-02 15:35:00,61.17,61.24,61.17,61.19,142000.0,42.1142,42.1624,42.1142,42.1279,142000.0
2012-07-02 15:40:00,61.2,61.2,61.13,61.14,79000.0,42.1348,42.1348,42.0866,42.0935,79000.0
2012-07-02 15:45:00,61.14,61.14,61.1,61.13,149700.0,42.0935,42.0935,42.066,42.0866,149700.0
2012-07-02 15:50:00,61.12,61.16,61.04,61.05,281500.0,42.0797,42.1073,42.0247,42.0315,281500.0
2012-07-02 15:55:00,61.05,61.2,61.04,61.15,694500.0,42.0315,42.1348,42.0247,42.1004,694500.0
2012-07-03 09:30:00,61.13,61.16,60.82,60.9,282200.0,42.0866,42.1073,41.8732,41.9283,282200.0
2012-07-03 09:35:00,60.9,61.1,60.9,61.03,111700.0,41.9283,42.066,41.9283,42.0178,111700.0
2012-07-03 09:40:00,61.03,61.05,60.95,61.01,76300.0,42.0178,42.0315,41.9627,42.004,76300.0
2012-07-03 09:45:00,61.0,61.1,61.0,61.04,62100.0,41.9971,42.066,41.9971,42.0247,62100.0
2012-07-03 09:50:00,61.05,61.08,60.97,61.02,82800.0,42.0315,42.0522,41.9765,42.0109,82800.0
2012-07-03 09:55:00,61.01,61.14,61.0,61.12,73700.0,42.004,42.0935,41.9971,42.0797,73700.0
2012-07-03 10:00:00,61.11,61.3,61.1,61.28,247600.0,42.0729,42.2037,42.066,42.1899,247600.0
2012-07-03 10:05:00,61.28,61.28,61.1,61.16,74800.0,42.1899,42.1899,42.066,42.1073,74800.0
2012-07-03 10:10:00,61.16,61.19,61.14,61.15,55900.0,42.1073,42.1279,42.0935,42.1004,55900.0
2012-07-03 10:15:00,61.15,61.19,61.12,61.14,57800.0,42.1004,42.1279,42.0797,42.0935,57800.0
2012-07-03 10:20:00,61.14,61.21,61.11,61.15,55300.0,42.0935,42.1417,42.0729,42.1004,55300.0
2012-07-03 10:25:00,61.15,61.18,61.12,61.12,63900.0,42.1004,42.121,42.0797,42.0797,63900.0
2012-07-03 10:30:00,61.12,61.17,61.11,61.17,65000.0,42.0797,42.1142,42.0729,42.1142,65000.0
2012-07-03 10:35:00,61.16,61.2,61.14,61.2,64200.0,42.1073,42.1348,42.0935,42.1348,64200.0
2012-07-03 10:40:00,61.19,61.28,61.19,61.24,108200.0,42.1279,42.1899,42.1279,42.1624,108200.0
2012-07-03 10:45:00,61.25,61.34,61.24,61.34,101300.0,42.1692,42.2312,42.1624,42.2312,101300.0
2012-07-03 10:50:00,61.34,61.35,61.3,61.3,65700.0,42.2312,42.2381,42.2037,42.2037,65700.0
2012-07-03 10:55:00,61.3,61.31,61.26,61.31,112500.0,42.2037,42.2106,42.1761,42.2106,112500.0
2012-07-03 11:00:00,61.31,61.33,61.25,61.26,110700.0,42.2106,42.2243,42.1692,42.1761,110700.0
2012-07-03 11:05:00,61.25,61.29,61.25,61.28,61400.0,42.1692,42.1968,42.1692,42.1899,61400.0
2012-07-03 11:10:00,61.28,61.28,61.25,61.26,72500.0,42.1899,42.1899,42.1692,42.1761,72500.0
2012-07-03 11:15:00,61.26,61.27,61.22,61.24,63200.0,42.1761,42.183,42.1486,42.1624,63200.0
2012-07-03 11:20:00,61.24,61.26,61.22,61.25,82200.0,42.1624,42.1761,42.1486,42.1692,82200.0
2012-07-03 11:25:00,61.24,61.3,61.24,61.3,86300.0,42.1624,42.2037,42.1624,42.2037,86300.0
2012-07-03 11:30:00,61.3,61.31,61.27,61.29,58800.0,42.2037,42.2106,42.183,42.1968,58800.0
2012-07-03 11:35:00,61.29,61.31,61.25,61.26,87000.0,42.1968,42.2106,42.1692,42.1761,87000.0
2012-07-03 11:40:00,61.25,61.26,61.17,61.17,56300.0,42.1692,42.1761,42.1142,42.1142,56300.0
2012-07-03 11:45:00,61.18,61.21,61.17,61.2,70400.0,42.121,42.1417,42.1142,42.1348,70400.0
2012-07-03 11:50:00,61.19,61.26,61.19,61.25,53000.0,42.1279,42.1761,42.1279,42.1692,53000.0
2012-07-03 11:55:00,61.25,61.28,61.25,61.25,58300.0,42.1692,42.1899,42.1692,42.1692,58300.0
2012-07-03 12:00:00,61.26,61.26,61.13,61.15,182400.0,42.1761,42.1761,42.0866,42.1004,182400.0
2012-07-03 12:05:00,61.15,61.15,61.0,61.01,155200.0,42.1004,42.1004,41.9971,42.004,155200.0
2012-07-03 12:10:00,61.02,61.02,60.98,61.01,135200.0,42.0109,42.0109,41.9834,42.004,135200.0
2012-07-03 12:15:00,61.01,61.02,61.0,61.01,77200.0,42.004,42.0109,41.9971,42.004,77200.0
2012-07-03 12:20:00,61.0,61.1,61.0,61.1,85800.0,41.9971,42.066,41.9971,42.066,85800.0
2012-07-03 12:25:00,61.1,61.15,61.1,61.14,66500.0,42.066,42.1004,42.066,42.0935,66500.0
2012-07-03 12:30:00,61.14,61.22,61.14,61.21,169100.0,42.0935,42.1486,42.0935,42.1417,169100.0
2012-07-03 12:35:00,61.21,61.21,61.12,61.16,109700.0,42.1417,42.1417,42.0797,42.1073,109700.0
2012-07-03 12:40:00,61.16,61.21,61.15,61.2,148900.0,42.1073,42.1417,42.1004,42.1348,148900.0
2012-07-03 12:45:00,61.21,61.23,61.19,61.2,117700.0,42.1417,42.1555,42.1279,42.1348,117700.0
2012-07-03 12:50:00,61.2,61.32,61.2,61.32,112200.0,42.1348,42.2174,42.1348,42.2174,112200.0
2012-07-03 12:55:00,61.32,61.4,61.32,61.37,313000.0,42.2174,42.2725,42.2174,42.2519,313000.0
2012-07-05 09:30:00,61.44,61.45,61.19,61.36,293000.0,42.3001,42.3069,42.1279,42.245,293000.0
2012-07-05 09:35:00,61.37,61.44,61.31,61.44,77200.0,42.2519,42.3001,42.2106,42.3001,77200.0
2012-07-05 09:40:00,61.44,61.44,61.28,61.34,119300.0,42.3001,42.3001,42.1899,42.2312,119300.0
2012-07-05 09:45:00,61.31,61.35,61.28,61.32,109600.0,42.2106,42.2381,42.1899,42.2174,109600.0
2012-07-05 09:50:00,61.32,61.37,61.29,61.34,77400.0,42.2174,42.2519,42.1968,42.2312,77400.0
2012-07-05 09:55:00,61.34,61.44,61.33,61.37,63400.0,42.2312,42.3001,42.2243,42.2519,63400.0
2012-07-05 10:00:00,61.37,61.39,61.32,61.37,66500.0,42.2519,42.2656,42.2174,42.2519,66500.0
2012-07-05 10:05:00,61.37,61.41,61.34,61.38,77800.0,42.2519,42.2794,42.2312,42.2587,77800.0
2012-07-05 10:10:00,61.38,61.4,61.26,61.27,69900.0,42.2587,42.2725,42.1761,42.183,69900.0
2012-07-05 10:15:00,61.27,61.3,61.23,61.25,66800.0,42.183,42.2037,42.1555,42.1692,66800.0
2012-07-05 10:20:00,61.25,61.27,61.23,61.25,65600.0,42.1692,42.183,42.1555,42.1692,65600.0
2012-07-05 10:25:00,61.26,61.35,61.25,61.32,46000.0,42.1761,42.2381,42.1692,42.2174,46000.0
2012-07-05 10:30:00,61.32,61.33,61.25,61.26,71200.0,42.2174,42.2243,42.1692,42.1761,71200.0
2012-07-05 10:35:00,61.27,61.38,61.26,61.33,68800.0,42.183,42.2587,42.1761,42.2243,68800.0
2012-07-05 10:40:00,61.33,61.35,61.29,61.32,59600.0,42.2243,42.2381,42.1968,42.2174,59600.0
2012-07-05 10:45:00,61.32,61.33,61.28,61.29,78700.0,42.2174,42.2243,42.1899,42.1968,78700.0
2012-07-05 10:50:00,61.28,61.32,61.27,61.32,70400.0,42.1899,42.2174,42.183,42.2174,70400.0
2012-07-05 10:55:00,61.32,61.34,61.29,61.31,136600.0,42.2174,42.2312,42.1968,42.2106,136600.0
2012-07-05 11:00:00,61.32,61.36,61.32,61.33,81900.0,42.2174,42.245,42.2174,42.2243,81900.0
2012-07-05 11:05:00,61.34,61.39,61.33,61.39,46500.0,42.2312,42.2656,42.2243,42.2656,46500.0
2012-07-05 11:10:00,61.39,61.46,61.38,61.45,59800.0,42.2656,42.3138,42.2587,42.3069,59800.0
2012-07-05 11:15:00,61.44,61.5,61.44,61.48,80600.0,42.3001,42.3414,42.3001,42.3276,80600.0
2012-07-05 11:20:00,61.47,61.49,61.45,61.47,72200.0,42.3207,42.3345,42.3069,42.3207,72200.0
2012-07-05 11:25:00,61.47,61.48,61.39,61.42,73700.0,42.3207,42.3276,42.2656,42.2863,73700.0
2012-07-05 11:30:00,61.42,61.48,61.42,61.47,76600.0,42.2863,42.3276,42.2863,42.3207,76600.0
2012-07-05 11:35:00,61.47,61.48,61.36,61.37,90900.0,42.3207,42.3276,42.245,42.2519,90900.0
2012-07-05 11:40:00,61.38,61.42,61.38,61.41,37000.0,42.2587,42.2863,42.2587,42.2794,37000.0
2012-07-05 11:45:00,61.41,61.45,61.41,61.45,39900.0,42.2794,42.3069,42.2794,42.3069,39900.0
2012-07-05 11:50:00,61.45,61.47,61.38,61.38,42100.0,42.3069,42.3207,42.2587,42.2587,42100.0
2012-07-05 11:55:00,61.39,61.43,61.38,61.43,50000.0,42.2656,42.2932,42.2587,42.2932,50000.0
2012-07-05 12:00:00,61.43,61.49,61.42,61.48,42500.0,42.2932,42.3345,42.2863,42.3276,42500.0
2012-07-05 12:05:00,61.47,61.49,61.39,61.44,153300.0,42.3207,42.3345,42.2656,42.3001,153300.0
2012-07-05 12:10:00,61.43,61.48,61.41,61.42,155700.0,42.2932,42.3276,42.2794,42.2863,155700.0
2012-07-05 12:15:00,61.42,61.42,61.39,61.4,43500.0,42.2863,42.2863,42.2656,42.2725,43500.0
2012-07-05 12:20:00,61.4,61.41,61.32,61.32,62800.0,42.2725,42.2794,42.2174,42.2174,62800.0
2012-07-05 12:25:00,61.33,61.37,61.31,61.33,53300.0,42.2243,42.2519,42.2106,42.2243,53300.0
2012-07-05 12:30:00,61.33,61.34,61.3,61.3,55500.0,42.2243,42.2312,42.2037,42.2037,55500.0
2012-07-05 12:35:00,61.3,61.32,61.29,61.32,41300.0,42.2037,42.2174,42.1968,42.2174,41300.0
2012-07-05 12:40:00,61.31,61.33,61.29,61.32,87100.0,42.2106,42.2243,42.1968,42.2174,87100.0
2012-07-05 12:45:00,61.31,61.32,61.28,61.28,26100.0,42.2106,42.2174,42.1899,42.1899,26100.0
2012-07-05 12:50:00,61.28,61.35,61.28,61.34,21600.0,42.1899,42.2381,42.1899,42.2312,21600.0
2012-07-05 12:55:00,61.35,61.4,61.34,61.4,33700.0,42.2381,42.2725,42.2312,42.2725,33700.0
2012-07-05 13:00:00,61.39,61.43,61.38,61.42,29400.0,42.2656,42.2932,42.2587,42.2863,29400.0
2012-07-05 13:05:00,61.41,61.46,61.41,61.46,31300.0,42.2794,42.3138,42.2794,42.3138,31300.0
2012-07-05 13:10:00,61.45,61.48,61.43,61.43,36600.0,42.3069,42.3276,42.2932,42.2932,36600.0
2012-07-05 13:15:00,61.44,61.45,61.42,61.45,25700.0,42.3001,42.3069,42.2863,42.3069,25700.0
2012-07-05 13:20:00,61.44,61.48,61.44,61.48,39300.0,42.3001,42.3276,42.3001,42.3276,39300.0
2012-07-05 13:25:00,61.48,61.48,61.44,61.44,38600.0,42.3276,42.3276,42.3001,42.3001,38600.0
2012-07-05 13:30:00,61.44,61.47,61.44,61.47,32700.0,42.3001,42.3207,42.3001,42.3207,32700.0
2012-07-05 13:35:00,61.47,61.48,61.46,61.47,45000.0,42.3207,42.3276,42.3138,42.3207,45000.0
2012-07-05 13:40:00,61.47,61.48,61.47,61.47,38700.0,42.3207,42.3276,42.3207,42.3207,38700.0
2012-07-05 13:45:00,61.47,61.56,61.46,61.56,73000.0,42.3207,42.3827,42.3138,42.3827,73000.0
2012-07-05 13:50:00,61.56,61.6,61.56,61.6,31000.0,42.3827,42.4102,42.3827,42.4102,31000.0
2012-07-05 13:55:00,61.6,61.6,61.57,61.57,79200.0,42.4102,42.4102,42.3896,42.3896,79200.0
2012-07-05 14:00:00,61.57,61.6,61.55,61.59,130900.0,42.3896,42.4102,42.3758,42.4033,130900.0
2012-07-05 14:05:00,61.6,61.6,61.55,61.56,39200.0,42.4102,42.4102,42.3758,42.3827,39200.0
2012-07-05 14:10:00,61.55,61.57,61.47,61.49,58500.0,42.3758,42.3896,42.3207,42.3345,58500.0
2012-07-05 14:15:00,61.49,61.54,61.48,61.53,35000.0,42.3345,42.3689,42.3276,42.362,35000.0
2012-07-05 14:20:00,61.53,61.55,61.52,61.54,41300.0,42.362,42.3758,42.3551,42.3689,41300.0
2012-07-05 14:25:00,61.55,61.55,61.48,61.54,50000.0,42.3758,42.3758,42.3276,42.3689,50000.0
2012-07-05 14:30:00,61.53,61.54,61.5,61.51,35900.0,42.362,42.3689,42.3414,42.3482,35900.0
2012-07-05 14:35:00,61.51,61.52,61.48,61.52,36800.0,42.3482,42.3551,42.3276,42.3551,36800.0
2012-07-05 14:40:00,61.52,61.54,61.51,61.52,45700.0,42.3551,42.3689,42.3482,42.3551,45700.0
2012-07-05 14:45:00,61.53,61.54,61.49,61.5,30100.0,42.362,42.3689,42.3345,42.3414,30100.0
2012-07-05 14:50:00,61.5,61.51,61.47,61.48,39600.0,42.3414,42.3482,42.3207,42.3276,39600.0
2012-07-05 14:55:00,61.48,61.5,61.47,61.47,51400.0,42.3276,42.3414,42.3207,42.3207,51400.0
2012-07-05 15:00:00,61.48,61.48,61.45,61.46,44000.0,42.3276,42.3276,42.3069,42.3138,44000.0
2012-07-05 15:05:00,61.47,61.49,61.46,61.49,23100.0,42.3207,42.3345,42.3138,42.3345,23100.0
2012-07-05 15:10:00,61.49,61.51,61.46,61.47,52900.0,42.3345,42.3482,42.3138,42.3207,52900.0
2012-07-05 15:15:00,61.47,61.49,61.46,61.48,27100.0,42.3207,42.3345,42.3138,42.3276,27100.0
2012-07-05 15:20:00,61.48,61.5,61.44,61.48,76300.0,42.3276,42.3414,42.3001,42.3276,76300.0
2012-07-05 15:25:00,61.47,61.48,61.46,61.48,30700.0,42.3207,42.3276,42.3138,42.3276,30700.0
2012-07-05 15:30:00,61.48,61.48,61.45,61.45,75700.0,42.3276,42.3276,42.3069,42.3069,75700.0
2012-07-05 15:35:00,61.45,61.46,61.4,61.41,95300.0,42.3069,42.3138,42.2725,42.2794,95300.0
2012-07-05 15:40:00,61.4,61.44,61.4,61.44,84900.0,42.2725,42.3001,42.2725,42.3001,84900.0
2012-07-05 15:45:00,61.44,61.45,61.36,61.37,166600.0,42.3001,42.3069,42.245,42.2519,166600.0
2012-07-05 15:50:00,61.37,61.41,61.35,61.36,157400.0,42.2519,42.2794,42.2381,42.245,157400.0
2012-07-05 15:55:00,61.36,61.41,61.35,61.38,275800.0,42.245,42.2794,42.2381,42.2587,275800.0
2012-07-06 09:30:00,61.22,61.34,61.0,61.24,333400.0,42.1486,42.2312,41.9971,42.1624,333400.0
2012-07-06 09:35:00,61.23,61.23,61.04,61.12,118000.0,42.1555,42.1555,42.0247,42.0797,118000.0
2012-07-06 09:40:00,61.13,61.22,61.12,61.18,89400.0,42.0866,42.1486,42.0797,42.121,89400.0
2012-07-06 09:45:00,61.17,61.2,61.06,61.09,106900.0,42.1142,42.1348,42.0384,42.0591,106900.0
2012-07-06 09:50:00,61.1,61.23,61.08,61.22,126900.0,42.066,42.1555,42.0522,42.1486,126900.0
2012-07-06 09:55:00,61.23,61.35,61.22,61.29,117800.0,42.1555,42.2381,42.1486,42.1968,117800.0
2012-07-06 10:00:00,61.3,61.31,61.14,61.15,92000.0,42.2037,42.2106,42.0935,42.1004,92000.0
2012-07-06 10:05:00,61.16,61.16,61.04,61.07,93900.0,42.1073,42.1073,42.0247,42.0453,93900.0
2012-07-06 10:10:00,61.06,61.12,61.01,61.08,64900.0,42.0384,42.0797,42.004,42.0522,64900.0
2012-07-06 10:15:00,61.08,61.09,61.01,61.02,60400.0,42.0522,42.0591,42.004,42.0109,60400.0
2012-07-06 10:20:00,61.03,61.06,61.01,61.02,89700.0,42.0178,42.0384,42.004,42.0109,89700.0
2012-07-06 10:25:00,61.01,61.03,60.94,60.98,118500.0,42.004,42.0178,41.9558,41.9834,118500.0
2012-07-06 10:30:00,60.99,61.0,60.93,60.98,103700.0,41.9902,41.9971,41.9489,41.9834,103700.0
2012-07-06 10:35:00,60.98,61.03,60.97,60.99,58200.0,41.9834,42.0178,41.9765,41.9902,58200.0
2012-07-06 10:40:00,60.99,61.02,60.96,60.97,192900.0,41.9902,42.0109,41.9696,41.9765,192900.0
2012-07-06 10:45:00,60.97,60.99,60.89,60.9,122400.0,41.9765,41.9902,41.9214,41.9283,122400.0
2012-07-06 10:50:00,60.89,60.97,60.89,60.97,78300.0,41.9214,41.9765,41.9214,41.9765,78300.0
2012-07-06 10:55:00,60.96,61.04,60.95,61.02,66700.0,41.9696,42.0247,41.9627,42.0109,66700.0
2012-07-06 11:00:00,61.02,61.02,60.89,60.89,94300.0,42.0109,42.0109,41.9214,41.9214,94300.0
2012-07-06 11:05:00,60.9,60.93,60.86,60.92,97100.0,41.9283,41.9489,41.9007,41.942,97100.0
2012-07-06 11:10:00,60.93,60.98,60.91,60.94,75000.0,41.9489,41.9834,41.9352,41.9558,75000.0
2012-07-06 11:15:00,60.94,61.07,60.94,61.07,53200.0,41.9558,42.0453,41.9558,42.0453,53200.0
2012-07-06 11:20:00,61.06,61.07,61.01,61.05,67000.0,42.0384,42.0453,42.004,42.0315,67000.0
2012-07-06 11:25:00,61.05,61.1,61.04,61.06,90700.0,42.0315,42.066,42.0247,42.0384,90700.0
2012-07-06 11:30:00,61.05,61.07,61.01,61.02,58600.0,42.0315,42.0453,42.004,42.0109,58600.0
2012-07-06 11:35:00,61.01,61.06,61.01,61.03,55900.0,42.004,42.0384,42.004,42.0178,55900.0
2012-07-06 11:40:00,61.02,61.04,61.0,61.04,51900.0,42.0109,42.0247,41.9971,42.0247,51900.0
2012-07-06 11:45:00,61.03,61.05,61.01,61.02,40600.0,42.0178,42.0315,42.004,42.0109,40600.0
2012-07-06 11:50:00,61.03,61.03,60.98,60.99,63000.0,42.0178,42.0178,41.9834,41.9902,63000.0
2012-07-06 11:55:00,60.99,61.0,60.94,60.95,68700.0,41.9902,41.9971,41.9558,41.9627,68700.0
2012-07-06 12:00:00,60.95,60.95,60.86,60.92,91200.0,41.9627,41.9627,41.9007,41.942,91200.0
2012-07-06 12:05:00,60.91,60.95,60.91,60.95,46400.0,41.9352,41.9627,41.9352,41.9627,46400.0
2012-07-06 12:10:00,60.94,60.96,60.91,60.94,62400.0,41.9558,41.9696,41.9352,41.9558,62400.0
2012-07-06 12:15:00,60.94,61.01,60.94,61.01,53600.0,41.9558,42.004,41.9558,42.004,53600.0
2012-07-06 12:20:00,61.01,61.03,60.99,60.99,61600.0,42.004,42.0178,41.9902,41.9902,61600.0
2012-07-06 12:25:00,60.99,61.02,60.94,61.02,47500.0,41.9902,42.0109,41.9558,42.0109,47500.0
2012-07-06 12:30:00,61.01,61.08,61.0,61.04,79400.0,42.004,42.0522,41.9971,42.0247,79400.0
2012-07-06 12:35:00,61.03,61.05,61.02,61.03,36700.0,42.0178,42.0315,42.0109,42.0178,36700.0
2012-07-06 12:40:00,61.02,61.06,61.02,61.06,32600.0,42.0109,42.0384,42.0109,42.0384,32600.0
2012-07-06 12:45:00,61.05,61.14,61.04,61.12,43300.0,42.0315,42.0935,42.0247,42.0797,43300.0
2012-07-06 12:50:00,61.13,61.13,61.11,61.11,31800.0,42.0866,42.0866,42.0729,42.0729,31800.0
2012-07-06 12:55:00,61.12,61.13,61.1,61.11,41800.0,42.0797,42.0866,42.066,42.0729,41800.0
2012-07-06 13:00:00,61.11,61.13,61.09,61.11,46800.0,42.0729,42.0866,42.0591,42.0729,46800.0
2012-07-06 13:05:00,61.11,61.17,61.1,61.15,52500.0,42.0729,42.1142,42.066,42.1004,52500.0
2012-07-06 13:10:00,61.15,61.17,61.12,61.17,37100.0,42.1004,42.1142,42.0797,42.1142,37100.0
2012-07-06 13:15:00,61.17,61.21,61.16,61.21,48900.0,42.1142,42.1417,42.1073,42.1417,48900.0
2012-07-06 13:20:00,61.21,61.21,61.17,61.19,34700.0,42.1417,42.1417,42.1142,42.1279,34700.0
2012-07-06 13:25:00,61.2,61.22,61.17,61.18,37500.0,42.1348,42.1486,42.1142,42.121,37500.0
2012-07-06 13:30:00,61.18,61.18,61.14,61.16,37000.0,42.121,42.121,42.0935,42.1073,37000.0
2012-07-06 13:35:00,61.16,61.2,61.14,61.19,122300.0,42.1073,42.1348,42.0935,42.1279,122300.0
2012-07-06 13:40:00,61.2,61.2,61.1,61.1,61300.0,42.1348,42.1348,42.066,42.066,61300.0
2012-07-06 13:45:00,61.1,61.11,61.05,61.06,47100.0,42.066,42.0729,42.0315,42.0384,47100.0
2012-07-06 13:50:00,61.07,61.1,61.06,61.06,56100.0,42.0453,42.066,42.0384,42.0384,56100.0
2012-07-06 13:55:00,61.06,61.11,61.06,61.11,34300.0,42.0384,42.0729,42.0384,42.0729,34300.0
2012-07-06 14:00:00,61.1,61.11,61.09,61.1,29500.0,42.066,42.0729,42.0591,42.066,29500.0
2012-07-06 14:05:00,61.11,61.14,61.1,61.11,47300.0,42.0729,42.0935,42.066,42.0729,47300.0
2012-07-06 14:10:00,61.1,61.14,61.1,61.14,53000.0,42.066,42.0935,42.066,42.0935,53000.0
2012-07-06 14:15:00,61.14,61.16,61.11,61.11,62500.0,42.0935,42.1073,42.0729,42.0729,62500.0
2012-07-06 14:20:00,61.11,61.12,61.1,61.11,46400.0,42.0729,42.0797,42.066,42.0729,46400.0
2012-07-06 14:25:00,61.11,61.11,61.09,61.09,90800.0,42.0729,42.0729,42.0591,42.0591,90800.0
2012-07-06 14:30:00,61.1,61.13,61.09,61.11,45500.0,42.066,42.0866,42.0591,42.0729,45500.0
2012-07-06 14:35:00,61.11,61.11,61.08,61.11,53600.0,42.0729,42.0729,42.0522,42.0729,53600.0
2012-07-06 14:40:00,61.11,61.15,61.09,61.15,55400.0,42.0729,42.1004,42.0591,42.1004,55400.0
2012-07-06 14:45:00,61.15,61.2,61.14,61.2,40500.0,42.1004,42.1348,42.0935,42.1348,40500.0
2012-07-06 14:50:00,61.19,61.27,61.19,61.27,59200.0,42.1279,42.183,42.1279,42.183,59200.0
2012-07-06 14:55:00,61.26,61.27,61.2,61.23,67000.0,42.1761,42.183,42.1348,42.1555,67000.0
2012-07-06 15:00:00,61.22,61.25,61.21,61.25,58800.0,42.1486,42.1692,42.1417,42.1692,58800.0
2012-07-06 15:05:00,61.25,61.29,61.24,61.28,80100.0,42.1692,42.1968,42.1624,42.1899,80100.0
2012-07-06 15:10:00,61.28,61.3,61.27,61.29,91300.0,42.1899,42.2037,42.183,42.1968,91300.0
2012-07-06 15:15:00,61.28,61.3,61.26,61.28,80400.0,42.1899,42.2037,42.1761,42.1899,80400.0
2012-07-06 15:20:00,61.29,61.3,61.25,61.27,89500.0,42.1968,42.2037,42.1692,42.183,89500.0
2012-07-06 15:25:00,61.27,61.27,61.24,61.26,78700.0,42.183,42.183,42.1624,42.1761,78700.0
2012-07-06 15:30:00,61.26,61.31,61.22,61.31,177400.0,42.1761,42.2106,42.1486,42.2106,177400.0
2012-07-06 15:35:00,61.31,61.34,61.3,61.32,149300.0,42.2106,42.2312,42.2037,42.2174,149300.0
2012-07-06 15:40:00,61.32,61.33,61.27,61.3,155100.0,42.2174,42.2243,42.183,42.2037,155100.0
2012-07-06 15:45:00,61.3,61.39,61.3,61.32,245300.0,42.2037,42.2656,42.2037,42.2174,245300.0
2012-07-06 15:50:00,61.32,61.35,61.29,61.33,182400.0,42.2174,42.2381,42.1968,42.2243,182400.0
2012-07-06 15:55:00,61.33,61.33,61.24,61.26,456900.0,42.2243,42.2243,42.1624,42.1761,456900.0
2012-07-09 09:30:00,61.12,61.47,61.12,61.27,233900.0,42.0797,42.3207,42.0797,42.183,233900.0
2012-07-09 09:35:00,61.27,61.3,61.23,61.3,94300.0,42.183,42.2037,42.1555,42.2037,94300.0
2012-07-09 09:40:00,61.3,61.46,61.3,61.45,90200.0,42.2037,42.3138,42.2037,42.3069,90200.0
2012-07-09 09:45:00,61.46,61.49,61.39,61.48,136500.0,42.3138,42.3345,42.2656,42.3276,136500.0
2012-07-09 09:50:00,61.49,61.52,61.45,61.5,120500.0,42.3345,42.3551,42.3069,42.3414,120500.0
2012-07-09 09:55:00,61.5,61.57,61.5,61.51,144600.0,42.3414,42.3896,42.3414,42.3482,144600.0
2012-07-09 10:00:00,61.51,61.52,61.47,61.5,91100.0,42.3482,42.3551,42.3207,42.3414,91100.0
2012-07-09 10:05:00,61.49,61.49,61.39,61.44,91800.0,42.3345,42.3345,42.2656,42.3001,91800.0
2012-07-09 10:10:00,61.43,61.53,61.43,61.51,177600.0,42.2932,42.362,42.2932,42.3482,177600.0
2012-07-09 10:15:00,61.51,61.51,61.4,61.41,71700.0,42.3482,42.3482,42.2725,42.2794,71700.0
2012-07-09 10:20:00,61.41,61.48,61.4,61.45,63200.0,42.2794,42.3276,42.2725,42.3069,63200.0
2012-07-09 10:25:00,61.44,61.51,61.44,61.51,60500.0,42.3001,42.3482,42.3001,42.3482,60500.0
2012-07-09 10:30:00,61.51,61.51,61.45,61.49,79900.0,42.3482,42.3482,42.3069,42.3345,79900.0
2012-07-09 10:35:00,61.49,61.61,61.49,61.6,89100.0,42.3345,42.4171,42.3345,42.4102,89100.0
2012-07-09 10:40:00,61.59,61.59,61.54,61.56,81800.0,42.4033,42.4033,42.3689,42.3827,81800.0
2012-07-09 10:45:00,61.56,61.56,61.48,61.52,93300.0,42.3827,42.3827,42.3276,42.3551,93300.0
2012-07-09 10:50:00,61.53,61.61,61.52,61.6,82000.0,42.362,42.4171,42.3551,42.4102,82000.0
2012-07-09 10:55:00,61.6,61.67,61.59,61.64,70000.0,42.4102,42.4584,42.4033,42.4377,70000.0
2012-07-09 11:00:00,61.64,61.77,61.61,61.72,168300.0,42.4377,42.5273,42.4171,42.4928,168300.0
2012-07-09 11:05:00,61.73,61.79,61.72,61.78,64600.0,42.4997,42.541,42.4928,42.5341,64600.0
2012-07-09 11:10:00,61.78,61.8,61.69,61.7,100000.0,42.5341,42.5479,42.4722,42.4791,100000.0
2012-07-09 11:15:00,61.7,61.7,61.64,61.65,63800.0,42.4791,42.4791,42.4377,42.4446,63800.0
2012-07-09 11:20:00,61.66,61.67,61.63,61.65,78800.0,42.4515,42.4584,42.4309,42.4446,78800.0
2012-07-09 11:25:00,61.65,61.66,61.61,61.64,81600.0,42.4446,42.4515,42.4171,42.4377,81600.0
2012-07-09 11:30:00,61.64,61.67,61.59,61.6,55400.0,42.4377,42.4584,42.4033,42.4102,55400.0
2012-07-09 11:35:00,61.6,61.63,61.58,61.62,43000.0,42.4102,42.4309,42.3964,42.424,43000.0
2012-07-09 11:40:00,61.61,61.62,61.58,61.59,57100.0,42.4171,42.424,42.3964,42.4033,57100.0
2012-07-09 11:45:00,61.58,61.62,61.56,61.62,82200.0,42.3964,42.424,42.3827,42.424,82200.0
2012-07-09 11:50:00,61.62,61.64,61.59,61.6,43800.0,42.424,42.4377,42.4033,42.4102,43800.0
2012-07-09 11:55:00,61.59,61.6,61.46,61.46,53600.0,42.4033,42.4102,42.3138,42.3138,53600.0
2012-07-09 12:00:00,61.46,61.5,61.45,61.48,41700.0,42.3138,42.3414,42.3069,42.3276,41700.0
2012-07-09 12:05:00,61.48,61.49,61.46,61.47,39700.0,42.3276,42.3345,42.3138,42.3207,39700.0
2012-07-09 12:10:00,61.46,61.52,61.45,61.52,60100.0,42.3138,42.3551,42.3069,42.3551,60100.0
2012-07-09 12:15:00,61.52,61.52,61.4,61.41,83200.0,42.3551,42.3551,42.2725,42.2794,83200.0
2012-07-09 12:20:00,61.41,61.45,61.4,61.45,91500.0,42.2794,42.3069,42.2725,42.3069,91500.0
2012-07-09 12:25:00,61.44,61.53,61.43,61.52,60400.0,42.3001,42.362,42.2932,42.3551,60400.0
2012-07-09 12:30:00,61.53,61.57,61.52,61.56,49100.0,42.362,42.3896,42.3551,42.3827,49100.0
2012-07-09 12:35:00,61.55,61.55,61.44,61.45,49200.0,42.3758,42.3758,42.3001,42.3069,49200.0
2012-07-09 12:40:00,61.44,61.46,61.41,61.46,48600.0,42.3001,42.3138,42.2794,42.3138,48600.0
2012-07-09 12:45:00,61.46,61.57,61.44,61.57,95800.0,42.3138,42.3896,42.3001,42.3896,95800.0
2012-07-09 12:50:00,61.57,61.61,61.56,61.6,43200.0,42.3896,42.4171,42.3827,42.4102,43200.0
2012-07-09 12:55:00,61.6,61.6,61.56,61.57,48500.0,42.4102,42.4102,42.3827,42.3896,48500.0
2012-07-09 13:00:00,61.57,61.57,61.5,61.53,63200.0,42.3896,42.3896,42.3414,42.362,63200.0
2012-07-09 13:05:00,61.53,61.54,61.5,61.51,36000.0,42.362,42.3689,42.3414,42.3482,36000.0
2012-07-09 13:10:00,61.51,61.53,61.48,61.53,50600.0,42.3482,42.362,42.3276,42.362,50600.0
2012-07-09 13:15:00,61.52,61.6,61.52,61.6,64700.0,42.3551,42.4102,42.3551,42.4102,64700.0
2012-07-09 13:20:00,61.6,61.61,61.58,61.59,57200.0,42.4102,42.4171,42.3964,42.4033,57200.0
2012-07-09 13:25:00,61.6,61.66,61.59,61.66,71300.0,42.4102,42.4515,42.4033,42.4515,71300.0
2012-07-09 13:30:00,61.66,61.66,61.58,61.59,66400.0,42.4515,42.4515,42.3964,42.4033,66400.0
2012-07-09 13:35:00,61.58,61.64,61.56,61.63,56600.0,42.3964,42.4377,42.3827,42.4309,56600.0
2012-07-09 13:40:00,61.64,61.67,61.57,61.58,81200.0,42.4377,42.4584,42.3896,42.3964,81200.0
2012-07-09 13:45:00,61.57,61.64,61.57,61.62,56700.0,42.3896,42.4377,42.3896,42.424,56700.0
2012-07-09 13:50:00,61.62,61.62,61.58,61.59,34300.0,42.424,42.424,42.3964,42.4033,34300.0
2012-07-09 13:55:00,61.59,61.66,61.59,61.65,55100.0,42.4033,42.4515,42.4033,42.4446,55100.0
2012-07-09 14:00:00,61.65,61.65,61.5,61.5,50600.0,42.4446,42.4446,42.3414,42.3414,50600.0
2012-07-09 14:05:00,61.51,61.51,61.46,61.46,49800.0,42.3482,42.3482,42.3138,42.3138,49800.0
2012-07-09 14:10:00,61.46,61.52,61.45,61.52,71200.0,42.3138,42.3551,42.3069,42.3551,71200.0
2012-07-09 14:15:00,61.5,61.51,61.47,61.51,38400.0,42.3414,42.3482,42.3207,42.3482,38400.0
2012-07-09 14:20:00,61.51,61.53,61.5,61.52,51900.0,42.3482,42.362,42.3414,42.3551,51900.0
2012-07-09 14:25:00,61.52,61.52,61.47,61.48,43400.0,42.3551,42.3551,42.3207,42.3276,43400.0
2012-07-09 14:30:00,61.48,61.51,61.48,61.51,42800.0,42.3276,42.3482,42.3276,42.3482,42800.0
2012-07-09 14:35:00,61.51,61.57,61.5,61.56,36600.0,42.3482,42.3896,42.3414,42.3827,36600.0
2012-07-09 14:40:00,61.56,61.57,61.46,61.48,72400.0,42.3827,42.3896,42.3138,42.3276,72400.0
2012-07-09 14:45:00,61.48,61.49,61.44,61.44,39000.0,42.3276,42.3345,42.3001,42.3001,39000.0
2012-07-09 14:50:00,61.44,61.56,61.43,61.55,87200.0,42.3001,42.3827,42.2932,42.3758,87200.0
2012-07-09 14:55:00,61.55,61.56,61.49,61.53,59900.0,42.3758,42.3827,42.3345,42.362,59900.0
2012-07-09 15:00:00,61.53,61.57,61.52,61.56,52500.0,42.362,42.3896,42.3551,42.3827,52500.0
2012-07-09 15:05:00,61.57,61.61,61.56,61.6,61700.0,42.3896,42.4171,42.3827,42.4102,61700.0
2012-07-09 15:10:00,61.61,61.61,61.53,61.54,60400.0,42.4171,42.4171,42.362,42.3689,60400.0
2012-07-09 15:15:00,61.53,61.54,61.5,61.5,94400.0,42.362,42.3689,42.3414,42.3414,94400.0
2012-07-09 15:20:00,61.49,61.54,61.47,61.54,63400.0,42.3345,42.3689,42.3207,42.3689,63400.0
2012-07-09 15:25:00,61.53,61.58,61.52,61.58,81300.0,42.362,42.3964,42.3551,42.3964,81300.0
2012-07-09 15:30:00,61.58,61.59,61.54,61.56,118800.0,42.3964,42.4033,42.3689,42.3827,118800.0
2012-07-09 15:35:00,61.57,61.57,61.49,61.52,120300.0,42.3896,42.3896,42.3345,42.3551,120300.0
2012-07-09 15:40:00,61.51,61.56,61.51,61.52,113300.0,42.3482,42.3827,42.3482,42.3551,113300.0
2012-07-09 15:45:00,61.52,61.61,61.51,61.61,195900.0,42.3551,42.4171,42.3482,42.4171,195900.0
2012-07-09 15:50:00,61.61,61.62,61.57,61.59,194300.0,42.4171,42.424,42.3896,42.4033,194300.0
2012-07-09 15:55:00,61.59,61.65,61.55,61.56,633700.0,42.4033,42.4446,42.3758,42.3827,633700.0
2012-07-10 09:30:00,61.71,61.78,61.58,61.64,333900.0,42.4859,42.5341,42.3964,42.4377,333900.0
2012-07-10 09:35:00,61.64,61.7,61.6,61.67,195800.0,42.4377,42.4791,42.4102,42.4584,195800.0
2012-07-10 09:40:00,61.67,61.68,61.52,61.53,155200.0,42.4584,42.4653,42.3551,42.362,155200.0
2012-07-10 09:45:00,61.54,61.69,61.49,61.66,221800.0,42.3689,42.4722,42.3345,42.4515,221800.0
2012-07-10 09:50:00,61.66,61.75,61.6,61.7,164800.0,42.4515,42.5135,42.4102,42.4791,164800.0
2012-07-10 09:55:00,61.71,61.73,61.56,61.58,101000.0,42.4859,42.4997,42.3827,42.3964,101000.0
2012-07-10 10:00:00,61.58,61.66,61.54,61.63,178200.0,42.3964,42.4515,42.3689,42.4309,178200.0
2012-07-10 10:05:00,61.63,61.69,61.58,61.59,96300.0,42.4309,42.4722,42.3964,42.4033,96300.0
2012-07-10 10:10:00,61.59,61.66,61.58,61.6,68400.0,42.4033,42.4515,42.3964,42.4102,68400.0
2012-07-10 10:15:00,61.61,61.64,61.59,61.62,68500.0,42.4171,42.4377,42.4033,42.424,68500.0
2012-07-10 10:20:00,61.61,61.68,61.6,61.67,106500.0,42.4171,42.4653,42.4102,42.4584,106500.0
2012-07-10 10:25:00,61.66,61.75,61.65,61.74,94100.0,42.4515,42.5135,42.4446,42.5066,94100.0
2012-07-10 10:30:00,61.74,61.76,61.73,61.75,131400.0,42.5066,42.5204,42.4997,42.5135,131400.0
2012-07-10 10:35:00,61.76,61.79,61.71,61.73,160900.0,42.5204,42.541,42.4859,42.4997,160900.0
2012-07-10 10:40:00,61.72,61.77,61.66,61.76,115400.0,42.4928,42.5273,42.4515,42.5204,115400.0
2012-07-10 10:45:00,61.75,61.77,61.64,61.65,61500.0,42.5135,42.5273,42.4377,42.4446,61500.0
2012-07-10 10:50:00,61.64,61.71,61.63,61.71,77000.0,42.4377,42.4859,42.4309,42.4859,77000.0
2012-07-10 10:55:00,61.7,61.71,61.63,61.64,110500.0,42.4791,42.4859,42.4309,42.4377,110500.0
2012-07-10 11:00:00,61.64,61.64,61.58,61.6,81300.0,42.4377,42.4377,42.3964,42.4102,81300.0
2012-07-10 11:05:00,61.6,61.64,61.57,61.62,70100.0,42.4102,42.4377,42.3896,42.424,70100.0
2012-07-10 11:10:00,61.62,61.7,61.59,61.67,79200.0,42.424,42.4791,42.4033,42.4584,79200.0
2012-07-10 11:15:00,61.67,61.74,61.67,61.69,115100.0,42.4584,42.5066,42.4584,42.4722,115100.0
2012-07-10 11:20:00,61.69,61.78,61.68,61.77,181600.0,42.4722,42.5341,42.4653,42.5273,181600.0
2012-07-10 11:25:00,61.76,61.85,61.76,61.82,137100.0,42.5204,42.5823,42.5204,42.5617,137100.0
2012-07-10 11:30:00,61.82,61.85,61.74,61.76,114700.0,42.5617,42.5823,42.5066,42.5204,114700.0
2012-07-10 11:35:00,61.75,61.83,61.74,61.83,120200.0,42.5135,42.5686,42.5066,42.5686,120200.0
2012-07-10 11:40:00,61.82,61.9,61.81,61.89,103200.0,42.5617,42.6168,42.5548,42.6099,103200.0
2012-07-10 11:45:00,61.9,61.9,61.81,61.86,99700.0,42.6168,42.6168,42.5548,42.5892,99700.0
2012-07-10 11:50:00,61.86,61.88,61.8,61.81,119500.0,42.5892,42.603,42.5479,42.5548,119500.0
2012-07-10 11:55:00,61.81,61.82,61.76,61.8,60300.0,42.5548,42.5617,42.5204,42.5479,60300.0
2012-07-10 12:00:00,61.8,61.81,61.78,61.79,52500.0,42.5479,42.5548,42.5341,42.541,52500.0
2012-07-10 12:05:00,61.78,61.79,61.76,61.76,65100.0,42.5341,42.541,42.5204,42.5204,65100.0
2012-07-10 12:10:00,61.77,61.78,61.72,61.78,95400.0,42.5273,42.5341,42.4928,42.5341,95400.0
2012-07-10 12:15:00,61.78,61.8,61.77,61.79,56000.0,42.5341,42.5479,42.5273,42.541,56000.0
2012-07-10 12:20:00,61.8,61.86,61.78,61.83,70700.0,42.5479,42.5892,42.5341,42.5686,70700.0
2012-07-10 12:25:00,61.83,61.86,61.82,61.83,43100.0,42.5686,42.5892,42.5617,42.5686,43100.0
2012-07-10 12:30:00,61.82,61.84,61.81,61.84,52400.0,42.5617,42.5754,42.5548,42.5754,52400.0
2012-07-10 12:35:00,61.83,61.88,61.83,61.88,48200.0,42.5686,42.603,42.5686,42.603,48200.0
2012-07-10 12:40:00,61.87,61.88,61.85,61.88,38900.0,42.5961,42.603,42.5823,42.603,38900.0
2012-07-10 12:45:00,61.88,61.89,61.82,61.82,60400.0,42.603,42.6099,42.5617,42.5617,60400.0
2012-07-10 12:50:00,61.82,61.83,61.77,61.79,76200.0,42.5617,42.5686,42.5273,42.541,76200.0
2012-07-10 12:55:00,61.79,61.79,61.76,61.77,84000.0,42.541,42.541,42.5204,42.5273,84000.0
2012-07-10 13:00:00,61.77,61.78,61.73,61.74,56100.0,42.5273,42.5341,42.4997,42.5066,56100.0
2012-07-10 13:05:00,61.74,61.8,61.73,61.79,52800.0,42.5066,42.5479,42.4997,42.541,52800.0
2012-07-10 13:10:00,61.79,61.81,61.78,61.79,33300.0,42.541,42.5548,42.5341,42.541,33300.0
2012-07-10 13:15:00,61.78,61.8,61.73,61.74,42200.0,42.5341,42.5479,42.4997,42.5066,42200.0
2012-07-10 13:20:00,61.74,61.75,61.72,61.74,91500.0,42.5066,42.5135,42.4928,42.5066,91500.0
2012-07-10 13:25:00,61.73,61.78,61.72,61.78,60100.0,42.4997,42.5341,42.4928,42.5341,60100.0
2012-07-10 13:30:00,61.78,61.78,61.75,61.78,66200.0,42.5341,42.5341,42.5135,42.5341,66200.0
2012-07-10 13:35:00,61.77,61.79,61.73,61.75,64100.0,42.5273,42.541,42.4997,42.5135,64100.0
2012-07-10 13:40:00,61.76,61.78,61.72,61.78,42200.0,42.5204,42.5341,42.4928,42.5341,42200.0
2012-07-10 13:45:00,61.77,61.79,61.72,61.73,37600.0,42.5273,42.541,42.4928,42.4997,37600.0
2012-07-10 13:50:00,61.72,61.75,61.7,61.74,82700.0,42.4928,42.5135,42.4791,42.5066,82700.0
2012-07-10 13:55:00,61.75,61.77,61.73,61.74,44500.0,42.5135,42.5273,42.4997,42.5066,44500.0
2012-07-10 14:00:00,61.74,61.76,61.72,61.73,31300.0,42.5066,42.5204,42.4928,42.4997,31300.0
2012-07-10 14:05:00,61.73,61.8,61.73,61.79,67800.0,42.4997,42.5479,42.4997,42.541,67800.0
2012-07-10 14:10:00,61.79,61.8,61.75,61.79,59800.0,42.541,42.5479,42.5135,42.541,59800.0
2012-07-10 14:15:00,61.8,61.8,61.68,61.68,77500.0,42.5479,42.5479,42.4653,42.4653,77500.0
2012-07-10 14:20:00,61.68,61.69,61.61,61.65,91600.0,42.4653,42.4722,42.4171,42.4446,91600.0
2012-07-10 14:25:00,61.65,61.69,61.65,61.66,51500.0,42.4446,42.4722,42.4446,42.4515,51500.0
2012-07-10 14:30:00,61.66,61.67,61.57,61.64,71900.0,42.4515,42.4584,42.3896,42.4377,71900.0
2012-07-10 14:35:00,61.65,61.71,61.63,61.69,81000.0,42.4446,42.4859,42.4309,42.4722,81000.0
2012-07-10 14:40:00,61.69,61.75,61.69,61.7,58400.0,42.4722,42.5135,42.4722,42.4791,58400.0
2012-07-10 14:45:00,61.71,61.74,61.7,61.73,51700.0,42.4859,42.5066,42.4791,42.4997,51700.0
2012-07-10 14:50:00,61.73,61.78,61.72,61.78,162500.0,42.4997,42.5341,42.4928,42.5341,162500.0
2012-07-10 14:55:00,61.77,61.8,61.73,61.73,94700.0,42.5273,42.5479,42.4997,42.4997,94700.0
2012-07-10 15:00:00,61.74,61.86,61.73,61.84,145200.0,42.5066,42.5892,42.4997,42.5754,145200.0
2012-07-10 15:05:00,61.83,61.86,61.8,61.8,66400.0,42.5686,42.5892,42.5479,42.5479,66400.0
2012-07-10 15:10:00,61.81,61.81,61.76,61.76,69900.0,42.5548,42.5548,42.5204,42.5204,69900.0
2012-07-10 15:15:00,61.77,61.78,61.73,61.76,101800.0,42.5273,42.5341,42.4997,42.5204,101800.0
2012-07-10 15:20:00,61.76,61.77,61.64,61.69,137000.0,42.5204,42.5273,42.4377,42.4722,137000.0
2012-07-10 15:25:00,61.69,61.76,61.68,61.73,91100.0,42.4722,42.5204,42.4653,42.4997,91100.0
2012-07-10 15:30:00,61.73,61.74,61.65,61.65,62700.0,42.4997,42.5066,42.4446,42.4446,62700.0
2012-07-10 15:35:00,61.65,61.66,61.62,61.64,87500.0,42.4446,42.4515,42.424,42.4377,87500.0
2012-07-10 15:40:00,61.63,61.7,61.59,61.7,119100.0,42.4309,42.4791,42.4033,42.4791,119100.0
2012-07-10 15:45:00,61.7,61.78,61.67,61.67,190100.0,42.4791,42.5341,42.4584,42.4584,190100.0
2012-07-10 15:50:00,61.68,61.82,61.68,61.81,182100.0,42.4653,42.5617,42.4653,42.5548,182100.0
2012-07-10 15:55:00,61.81,61.83,61.71,61.71,452600.0,42.5548,42.5686,42.4859,42.4859,452600.0
2012-07-11 09:30:00,61.77,61.77,61.55,61.64,209300.0,42.5273,42.5273,42.3758,42.4377,209300.0
2012-07-11 09:35:00,61.64,61.68,61.56,61.61,165100.0,42.4377,42.4653,42.3827,42.4171,165100.0
2012-07-11 09:40:00,61.62,61.63,61.51,61.55,119000.0,42.424,42.4309,42.3482,42.3758,119000.0
2012-07-11 09:45:00,61.55,61.61,61.53,61.58,131900.0,42.3758,42.4171,42.362,42.3964,131900.0
2012-07-11 09:50:00,61.59,61.66,61.56,61.64,145700.0,42.4033,42.4515,42.3827,42.4377,145700.0
2012-07-11 09:55:00,61.64,61.69,61.6,61.61,126000.0,42.4377,42.4722,42.4102,42.4171,126000.0
2012-07-11 10:00:00,61.62,61.68,61.57,61.67,101200.0,42.424,42.4653,42.3896,42.4584,101200.0
2012-07-11 10:05:00,61.66,61.67,61.57,61.61,97800.0,42.4515,42.4584,42.3896,42.4171,97800.0
2012-07-11 10:10:00,61.61,61.67,61.6,61.66,125400.0,42.4171,42.4584,42.4102,42.4515,125400.0
2012-07-11 10:15:00,61.66,61.71,61.62,61.7,109700.0,42.4515,42.4859,42.424,42.4791,109700.0
2012-07-11 10:20:00,61.71,61.73,61.6,61.6,123600.0,42.4859,42.4997,42.4102,42.4102,123600.0
2012-07-11 10:25:00,61.61,61.66,61.55,61.63,77200.0,42.4171,42.4515,42.3758,42.4309,77200.0
2012-07-11 10:30:00,61.64,61.69,61.63,61.68,75000.0,42.4377,42.4722,42.4309,42.4653,75000.0
2012-07-11 10:35:00,61.69,61.69,61.61,61.62,110900.0,42.4722,42.4722,42.4171,42.424,110900.0
2012-07-11 10:40:00,61.61,61.64,61.54,61.55,158900.0,42.4171,42.4377,42.3689,42.3758,158900.0
2012-07-11 10:45:00,61.55,61.56,61.48,61.55,152700.0,42.3758,42.3827,42.3276,42.3758,152700.0
2012-07-11 10:50:00,61.54,61.64,61.51,61.59,80200.0,42.3689,42.4377,42.3482,42.4033,80200.0
2012-07-11 10:55:00,61.58,61.58,61.45,61.46,121000.0,42.3964,42.3964,42.3069,42.3138,121000.0
2012-07-11 11:00:00,61.45,61.5,61.45,61.48,139700.0,42.3069,42.3414,42.3069,42.3276,139700.0
2012-07-11 11:05:00,61.49,61.61,61.48,61.55,107900.0,42.3345,42.4171,42.3276,42.3758,107900.0
2012-07-11 11:10:00,61.55,61.55,61.47,61.48,71500.0,42.3758,42.3758,42.3207,42.3276,71500.0
2012-07-11 11:15:00,61.48,61.51,61.48,61.5,57200.0,42.3276,42.3482,42.3276,42.3414,57200.0
2012-07-11 11:20:00,61.5,61.53,61.49,61.51,66200.0,42.3414,42.362,42.3345,42.3482,66200.0
2012-07-11 11:25:00,61.52,61.54,61.45,61.47,102700.0,42.3551,42.3689,42.3069,42.3207,102700.0
2012-07-11 11:30:00,61.47,61.51,61.47,61.5,62100.0,42.3207,42.3482,42.3207,42.3414,62100.0
2012-07-11 11:35:00,61.5,61.51,61.47,61.48,59500.0,42.3414,42.3482,42.3207,42.3276,59500.0
2012-07-11 11:40:00,61.49,61.51,61.48,61.48,37100.0,42.3345,42.3482,42.3276,42.3276,37100.0
2012-07-11 11:45:00,61.48,61.51,61.46,61.46,80900.0,42.3276,42.3482,42.3138,42.3138,80900.0
2012-07-11 11:50:00,61.46,61.47,61.45,61.47,54000.0,42.3138,42.3207,42.3069,42.3207,54000.0
2012-07-11 11:55:00,61.47,61.49,61.45,61.45,71300.0,42.3207,42.3345,42.3069,42.3069,71300.0
2012-07-11 12:00:00,61.46,61.57,61.45,61.57,72000.0,42.3138,42.3896,42.3069,42.3896,72000.0
2012-07-11 12:05:00,61.56,61.57,61.47,61.47,131800.0,42.3827,42.3896,42.3207,42.3207,131800.0
2012-07-11 12:10:00,61.47,61.52,61.46,61.52,51300.0,42.3207,42.3551,42.3138,42.3551,51300.0
2012-07-11 12:15:00,61.51,61.53,61.48,61.5,47100.0,42.3482,42.362,42.3276,42.3414,47100.0
2012-07-11 12:20:00,61.5,61.54,61.5,61.5,46900.0,42.3414,42.3689,42.3414,42.3414,46900.0
2012-07-11 12:25:00,61.5,61.52,61.46,61.48,66200.0,42.3414,42.3551,42.3138,42.3276,66200.0
2012-07-11 12:30:00,61.48,61.5,61.45,61.48,42000.0,42.3276,42.3414,42.3069,42.3276,42000.0
2012-07-11 12:35:00,61.49,61.5,61.47,61.48,40400.0,42.3345,42.3414,42.3207,42.3276,40400.0
2012-07-11 12:40:00,61.49,61.5,61.46,61.48,45400.0,42.3345,42.3414,42.3138,42.3276,45400.0
2012-07-11 12:45:00,61.48,61.5,61.45,61.45,57400.0,42.3276,42.3414,42.3069,42.3069,57400.0
2012-07-11 12:50:00,61.45,61.46,61.4,61.4,177500.0,42.3069,42.3138,42.2725,42.2725,177500.0
2012-07-11 12:55:00,61.41,61.41,61.39,61.39,108300.0,42.2794,42.2794,42.2656,42.2656,108300.0
2012-07-11 13:00:00,61.39,61.41,61.3,61.32,187200.0,42.2656,42.2794,42.2037,42.2174,187200.0
2012-07-11 13:05:00,61.32,61.37,61.31,61.32,61700.0,42.2174,42.2519,42.2106,42.2174,61700.0
2012-07-11 13:10:00,61.33,61.39,61.31,61.34,76200.0,42.2243,42.2656,42.2106,42.2312,76200.0
2012-07-11 13:15:00,61.34,61.35,61.28,61.28,207400.0,42.2312,42.2381,42.1899,42.1899,207400.0
2012-07-11 13:20:00,61.29,61.33,61.29,61.31,175500.0,42.1968,42.2243,42.1968,42.2106,175500.0
2012-07-11 13:25:00,61.32,61.32,61.29,61.32,56000.0,42.2174,42.2174,42.1968,42.2174,56000.0
2012-07-11 13:30:00,61.31,61.32,61.27,61.31,48800.0,42.2106,42.2174,42.183,42.2106,48800.0
2012-07-11 13:35:00,61.32,61.37,61.31,61.32,100000.0,42.2174,42.2519,42.2106,42.2174,100000.0
2012-07-11 13:40:00,61.33,61.33,61.25,61.27,197500.0,42.2243,42.2243,42.1692,42.183,197500.0
2012-07-11 13:45:00,61.27,61.33,61.26,61.31,50100.0,42.183,42.2243,42.1761,42.2106,50100.0
2012-07-11 13:50:00,61.32,61.38,61.3,61.37,115400.0,42.2174,42.2587,42.2037,42.2519,115400.0
2012-07-11 13:55:00,61.38,61.41,61.33,61.41,107500.0,42.2587,42.2794,42.2243,42.2794,107500.0
2012-07-11 14:00:00,61.4,61.43,61.18,61.2,159800.0,42.2725,42.2932,42.121,42.1348,159800.0
2012-07-11 14:05:00,61.2,61.24,61.12,61.22,117500.0,42.1348,42.1624,42.0797,42.1486,117500.0
2012-07-11 14:10:00,61.22,61.23,61.16,61.19,76000.0,42.1486,42.1555,42.1073,42.1279,76000.0
2012-07-11 14:15:00,61.18,61.19,61.07,61.08,280300.0,42.121,42.1279,42.0453,42.0522,280300.0
2012-07-11 14:20:00,61.07,61.1,61.02,61.07,194600.0,42.0453,42.066,42.0109,42.0453,194600.0
2012-07-11 14:25:00,61.07,61.1,60.99,61.08,132300.0,42.0453,42.066,41.9902,42.0522,132300.0
2012-07-11 14:30:00,61.08,61.08,60.98,61.04,229100.0,42.0522,42.0522,41.9834,42.0247,229100.0
2012-07-11 14:35:00,61.04,61.09,61.04,61.08,63700.0,42.0247,42.0591,42.0247,42.0522,63700.0
2012-07-11 14:40:00,61.07,61.17,61.06,61.16,69100.0,42.0453,42.1142,42.0384,42.1073,69100.0
2012-07-11 14:45:00,61.16,61.18,61.1,61.15,79000.0,42.1073,42.121,42.066,42.1004,79000.0
2012-07-11 14:50:00,61.15,61.2,61.13,61.17,85800.0,42.1004,42.1348,42.0866,42.1142,85800.0
2012-07-11 14:55:00,61.17,61.2,61.16,61.19,65300.0,42.1142,42.1348,42.1073,42.1279,65300.0
2012-07-11 15:00:00,61.19,61.26,61.19,61.24,108000.0,42.1279,42.1761,42.1279,42.1624,108000.0
2012-07-11 15:05:00,61.25,61.26,61.21,61.25,102800.0,42.1692,42.1761,42.1417,42.1692,102800.0
2012-07-11 15:10:00,61.25,61.26,61.21,61.24,64600.0,42.1692,42.1761,42.1417,42.1624,64600.0
2012-07-11 15:15:00,61.24,61.26,61.2,61.25,88200.0,42.1624,42.1761,42.1348,42.1692,88200.0
2012-07-11 15:20:00,61.26,61.28,61.24,61.27,102200.0,42.1761,42.1899,42.1624,42.183,102200.0
2012-07-11 15:25:00,61.28,61.29,61.21,61.25,119400.0,42.1899,42.1968,42.1417,42.1692,119400.0
2012-07-11 15:30:00,61.25,61.28,61.23,61.27,103500.0,42.1692,42.1899,42.1555,42.183,103500.0
2012-07-11 15:35:00,61.27,61.28,61.25,61.27,87900.0,42.183,42.1899,42.1692,42.183,87900.0
2012-07-11 15:40:00,61.27,61.34,61.26,61.32,159500.0,42.183,42.2312,42.1761,42.2174,159500.0
2012-07-11 15:45:00,61.33,61.49,61.33,61.48,260900.0,42.2243,42.3345,42.2243,42.3276,260900.0
2012-07-11 15:50:00,61.48,61.5,61.44,61.45,284800.0,42.3276,42.3414,42.3001,42.3069,284800.0
2012-07-11 15:55:00,61.45,61.5,61.37,61.4,530100.0,42.3069,42.3414,42.2519,42.2725,530100.0
2012-07-12 09:30:00,62.85,63.21,62.7,62.98,1443400.0,43.2708,43.5187,43.1675,43.3603,1443400.0
2012-07-12 09:35:00,62.95,63.4,62.95,63.13,863000.0,43.3397,43.6495,43.3397,43.4636,863000.0
2012-07-12 09:40:00,63.13,63.19,62.97,63.16,447500.0,43.4636,43.5049,43.3534,43.4842,447500.0
2012-07-12 09:45:00,63.18,63.73,63.14,63.69,1011400.0,43.498,43.8767,43.4705,43.8491,1011400.0
2012-07-12 09:50:00,63.68,63.69,63.36,63.43,873800.0,43.8422,43.8491,43.6219,43.6701,873800.0
2012-07-12 09:55:00,63.43,63.7,63.42,63.53,616700.0,43.6701,43.856,43.6632,43.739,616700.0
2012-07-12 10:00:00,63.53,63.53,63.26,63.27,679500.0,43.739,43.739,43.5531,43.56,679500.0
2012-07-12 10:05:00,63.27,63.38,63.25,63.3,476300.0,43.56,43.6357,43.5462,43.5806,476300.0
2012-07-12 10:10:00,63.3,63.3,63.15,63.24,504600.0,43.5806,43.5806,43.4773,43.5393,504600.0
2012-07-12 10:15:00,63.24,63.24,63.13,63.15,222300.0,43.5393,43.5393,43.4636,43.4773,222300.0
2012-07-12 10:20:00,63.14,63.16,63.03,63.07,604400.0,43.4705,43.4842,43.3947,43.4223,604400.0
2012-07-12 10:25:00,63.06,63.21,63.05,63.21,424000.0,43.4154,43.5187,43.4085,43.5187,424000.0
2012-07-12 10:30:00,63.2,63.31,63.19,63.23,327700.0,43.5118,43.5875,43.5049,43.5324,327700.0
2012-07-12 10:35:00,63.22,63.31,63.09,63.13,323200.0,43.5255,43.5875,43.436,43.4636,323200.0
2012-07-12 10:40:00,63.12,63.13,62.9,62.9,379200.0,43.4567,43.4636,43.3052,43.3052,379200.0
2012-07-12 10:45:00,62.9,62.99,62.78,62.99,475700.0,43.3052,43.3672,43.2226,43.3672,475700.0
2012-07-12 10:50:00,62.98,63.04,62.9,63.04,211700.0,43.3603,43.4016,43.3052,43.4016,211700.0
2012-07-12 10:55:00,63.04,63.43,63.04,63.29,804300.0,43.4016,43.6701,43.4016,43.5737,804300.0
2012-07-12 11:00:00,63.29,63.45,63.22,63.39,847600.0,43.5737,43.6839,43.5255,43.6426,847600.0
2012-07-12 11:05:00,63.38,63.43,63.32,63.39,400100.0,43.6357,43.6701,43.5944,43.6426,400100.0
2012-07-12 11:10:00,63.39,63.51,63.38,63.5,471900.0,43.6426,43.7252,43.6357,43.7183,471900.0
2012-07-12 11:15:00,63.49,63.5,63.34,63.42,306100.0,43.7114,43.7183,43.6082,43.6632,306100.0
2012-07-12 11:20:00,63.43,63.44,63.33,63.41,244500.0,43.6701,43.677,43.6013,43.6564,244500.0
2012-07-12 11:25:00,63.4,63.51,63.38,63.5,294100.0,43.6495,43.7252,43.6357,43.7183,294100.0
2012-07-12 11:30:00,63.5,63.56,63.47,63.55,404500.0,43.7183,43.7596,43.6977,43.7527,404500.0
2012-07-12 11:35:00,63.55,63.73,63.53,63.65,456200.0,43.7527,43.8767,43.739,43.8216,456200.0
2012-07-12 11:40:00,63.66,63.82,63.65,63.82,344500.0,43.8285,43.9386,43.8216,43.9386,344500.0
2012-07-12 11:45:00,63.83,63.87,63.73,63.83,387300.0,43.9455,43.9731,43.8767,43.9455,387300.0
2012-07-12 11:50:00,63.83,63.88,63.77,63.88,468800.0,43.9455,43.9799,43.9042,43.9799,468800.0
2012-07-12 11:55:00,63.88,63.97,63.87,63.95,725000.0,43.9799,44.0419,43.9731,44.0281,725000.0
2012-07-12 12:00:00,63.95,63.98,63.89,63.97,280300.0,44.0281,44.0488,43.9868,44.0419,280300.0
2012-07-12 12:05:00,63.97,63.99,63.86,63.91,804000.0,44.0419,44.0557,43.9662,44.0006,804000.0
2012-07-12 12:10:00,63.92,63.97,63.9,63.96,141900.0,44.0075,44.0419,43.9937,44.035,141900.0
2012-07-12 12:15:00,63.97,64.14,63.95,64.08,773100.0,44.0419,44.1589,44.0281,44.1176,773100.0
2012-07-12 12:20:00,64.07,64.08,64.0,64.02,323800.0,44.1107,44.1176,44.0626,44.0763,323800.0
2012-07-12 12:25:00,64.03,64.17,63.96,64.14,710000.0,44.0832,44.1796,44.035,44.1589,710000.0
2012-07-12 12:30:00,64.15,64.18,64.05,64.14,363900.0,44.1658,44.1865,44.097,44.1589,363900.0
2012-07-12 12:35:00,64.13,64.22,64.11,64.15,394400.0,44.1521,44.214,44.1383,44.1658,394400.0
2012-07-12 12:40:00,64.14,64.18,64.06,64.15,270800.0,44.1589,44.1865,44.1039,44.1658,270800.0
2012-07-12 12:45:00,64.14,64.16,64.1,64.1,173800.0,44.1589,44.1727,44.1314,44.1314,173800.0
2012-07-12 12:50:00,64.1,64.13,64.09,64.11,126800.0,44.1314,44.1521,44.1245,44.1383,126800.0
2012-07-12 12:55:00,64.1,64.11,63.98,64.02,244700.0,44.1314,44.1383,44.0488,44.0763,244700.0
2012-07-12 13:00:00,64.02,64.05,64.01,64.02,129800.0,44.0763,44.097,44.0694,44.0763,129800.0
2012-07-12 13:05:00,64.02,64.11,63.98,64.08,237000.0,44.0763,44.1383,44.0488,44.1176,237000.0
2012-07-12 13:10:00,64.09,64.16,64.07,64.08,310800.0,44.1245,44.1727,44.1107,44.1176,310800.0
2012-07-12 13:15:00,64.07,64.1,63.98,64.1,165700.0,44.1107,44.1314,44.0488,44.1314,165700.0
2012-07-12 13:20:00,64.1,64.24,64.09,64.13,260100.0,44.1314,44.2278,44.1245,44.1521,260100.0
2012-07-12 13:25:00,64.13,64.14,63.92,63.95,305200.0,44.1521,44.1589,44.0075,44.0281,305200.0
2012-07-12 13:30:00,63.93,63.97,63.88,63.96,190400.0,44.0144,44.0419,43.9799,44.035,190400.0
2012-07-12 13:35:00,63.96,63.99,63.82,63.82,197300.0,44.035,44.0557,43.9386,43.9386,197300.0
2012-07-12 13:40:00,63.81,63.97,63.8,63.9,225400.0,43.9317,44.0419,43.9249,43.9937,225400.0
2012-07-12 13:45:00,63.89,63.94,63.85,63.9,219200.0,43.9868,44.0212,43.9593,43.9937,219200.0
2012-07-12 13:50:00,63.89,63.94,63.83,63.85,127900.0,43.9868,44.0212,43.9455,43.9593,127900.0
2012-07-12 13:55:00,63.84,63.85,63.7,63.72,315500.0,43.9524,43.9593,43.856,43.8698,315500.0
2012-07-12 14:00:00,63.72,63.76,63.67,63.76,216900.0,43.8698,43.8973,43.8354,43.8973,216900.0
2012-07-12 14:05:00,63.75,63.84,63.74,63.79,215900.0,43.8904,43.9524,43.8836,43.918,215900.0
2012-07-12 14:10:00,63.79,63.84,63.71,63.72,256500.0,43.918,43.9524,43.8629,43.8698,256500.0
2012-07-12 14:15:00,63.71,63.72,63.56,63.57,209400.0,43.8629,43.8698,43.7596,43.7665,209400.0
2012-07-12 14:20:00,63.57,63.78,63.57,63.78,185500.0,43.7665,43.9111,43.7665,43.9111,185500.0
2012-07-12 14:25:00,63.77,63.83,63.76,63.81,221800.0,43.9042,43.9455,43.8973,43.9317,221800.0
2012-07-12 14:30:00,63.82,63.97,63.81,63.9,346000.0,43.9386,44.0419,43.9317,43.9937,346000.0
2012-07-12 14:35:00,63.91,63.92,63.79,63.83,310800.0,44.0006,44.0075,43.918,43.9455,310800.0
2012-07-12 14:40:00,63.83,63.86,63.76,63.81,225200.0,43.9455,43.9662,43.8973,43.9317,225200.0
2012-07-12 14:45:00,63.81,63.82,63.75,63.79,166100.0,43.9317,43.9386,43.8904,43.918,166100.0
2012-07-12 14:50:00,63.79,63.83,63.76,63.76,174400.0,43.918,43.9455,43.8973,43.8973,174400.0
2012-07-12 14:55:00,63.76,64.0,63.75,63.95,904000.0,43.8973,44.0626,43.8904,44.0281,904000.0
2012-07-12 15:00:00,63.95,64.0,63.82,63.98,465100.0,44.0281,44.0626,43.9386,44.0488,465100.0
2012-07-12 15:05:00,63.98,64.24,63.98,64.12,1389500.0,44.0488,44.2278,44.0488,44.1452,1389500.0
2012-07-12 15:10:00,64.13,64.27,64.02,64.05,759900.0,44.1521,44.2484,44.0763,44.097,759900.0
2012-07-12 15:15:00,64.06,64.06,63.79,63.87,590600.0,44.1039,44.1039,43.918,43.9731,590600.0
2012-07-12 15:20:00,63.86,64.02,63.82,64.01,291100.0,43.9662,44.0763,43.9386,44.0694,291100.0
2012-07-12 15:25:00,64.0,64.06,63.94,64.0,327400.0,44.0626,44.1039,44.0212,44.0626,327400.0
2012-07-12 15:30:00,64.0,64.04,63.92,63.98,253700.0,44.0626,44.0901,44.0075,44.0488,253700.0
2012-07-12 15:35:00,63.98,64.04,63.86,63.87,343300.0,44.0488,44.0901,43.9662,43.9731,343300.0
2012-07-12 15:40:00,63.87,63.97,63.85,63.87,359800.0,43.9731,44.0419,43.9593,43.9731,359800.0
2012-07-12 15:45:00,63.87,64.0,63.83,63.89,696800.0,43.9731,44.0626,43.9455,43.9868,696800.0
2012-07-12 15:50:00,63.9,63.92,63.78,63.78,821400.0,43.9937,44.0075,43.9111,43.9111,821400.0
2012-07-12 15:55:00,63.8,63.82,63.67,63.7,1163900.0,43.9249,43.9386,43.8354,43.856,1163900.0
2012-07-13 09:30:00,63.93,64.21,63.77,64.15,1130400.0,44.0144,44.2071,43.9042,44.1658,1130400.0
2012-07-13 09:35:00,64.14,64.3,64.14,64.29,560400.0,44.1589,44.2691,44.1589,44.2622,560400.0
2012-07-13 09:40:00,64.3,64.5,64.25,64.49,620200.0,44.2691,44.4068,44.2347,44.3999,620200.0
2012-07-13 09:45:00,64.49,64.64,64.46,64.53,549600.0,44.3999,44.5032,44.3793,44.4274,549600.0
2012-07-13 09:50:00,64.52,64.59,64.34,64.45,397900.0,44.4206,44.4688,44.2966,44.3724,397900.0
2012-07-13 09:55:00,64.44,64.75,64.43,64.72,400500.0,44.3655,44.5789,44.3586,44.5583,400500.0
2012-07-13 10:00:00,64.73,64.87,64.71,64.82,524500.0,44.5651,44.6615,44.5514,44.6271,524500.0
2012-07-13 10:05:00,64.81,64.9,64.81,64.86,693800.0,44.6202,44.6822,44.6202,44.6546,693800.0
2012-07-13 10:10:00,64.86,64.92,64.75,64.92,628900.0,44.6546,44.696,44.5789,44.696,628900.0
2012-07-13 10:15:00,64.91,64.97,64.89,64.91,495900.0,44.6891,44.7304,44.6753,44.6891,495900.0
2012-07-13 10:20:00,64.91,64.96,64.84,64.89,680000.0,44.6891,44.7235,44.6409,44.6753,680000.0
2012-07-13 10:25:00,64.89,65.1,64.84,65.03,855700.0,44.6753,44.8199,44.6409,44.7717,855700.0
2012-07-13 10:30:00,65.04,65.05,64.95,65.0,306900.0,44.7786,44.7855,44.7166,44.751,306900.0
2012-07-13 10:35:00,65.0,65.13,64.99,65.08,316400.0,44.751,44.8405,44.7441,44.8061,316400.0
2012-07-13 10:40:00,65.09,65.19,65.07,65.12,382500.0,44.813,44.8818,44.7992,44.8336,382500.0
2012-07-13 10:45:00,65.12,65.14,65.04,65.11,206300.0,44.8336,44.8474,44.7786,44.8268,206300.0
2012-07-13 10:50:00,65.12,65.34,65.12,65.26,568200.0,44.8336,44.9851,44.8336,44.93,568200.0
2012-07-13 10:55:00,65.28,65.5,65.26,65.49,596700.0,44.9438,45.0953,44.93,45.0884,596700.0
2012-07-13 11:00:00,65.49,65.58,65.35,65.56,767900.0,45.0884,45.1503,44.992,45.1366,767900.0
2012-07-13 11:05:00,65.56,65.7,65.53,65.63,753600.0,45.1366,45.233,45.1159,45.1848,753600.0
2012-07-13 11:10:00,65.63,65.75,65.58,65.58,526500.0,45.1848,45.2674,45.1503,45.1503,526500.0
2012-07-13 11:15:00,65.59,65.65,65.55,65.62,599700.0,45.1572,45.1985,45.1297,45.1779,599700.0
2012-07-13 11:20:00,65.62,65.63,65.52,65.53,442900.0,45.1779,45.1848,45.109,45.1159,442900.0
2012-07-13 11:25:00,65.53,65.54,65.43,65.5,388600.0,45.1159,45.1228,45.0471,45.0953,388600.0
2012-07-13 11:30:00,65.5,65.72,65.49,65.71,347700.0,45.0953,45.2467,45.0884,45.2399,347700.0
2012-07-13 11:35:00,65.72,65.72,65.45,65.46,353900.0,45.2467,45.2467,45.0608,45.0677,353900.0
2012-07-13 11:40:00,65.46,65.52,65.39,65.4,345600.0,45.0677,45.109,45.0195,45.0264,345600.0
2012-07-13 11:45:00,65.4,65.48,65.4,65.45,222600.0,45.0264,45.0815,45.0264,45.0608,222600.0
2012-07-13 11:50:00,65.45,65.48,65.39,65.42,332600.0,45.0608,45.0815,45.0195,45.0402,332600.0
2012-07-13 11:55:00,65.41,65.49,65.39,65.45,299800.0,45.0333,45.0884,45.0195,45.0608,299800.0
2012-07-13 12:00:00,65.44,65.46,65.39,65.41,159500.0,45.054,45.0677,45.0195,45.0333,159500.0
2012-07-13 12:05:00,65.42,65.43,65.31,65.31,199500.0,45.0402,45.0471,44.9645,44.9645,199500.0
2012-07-13 12:10:00,65.31,65.36,65.23,65.28,446700.0,44.9645,44.9989,44.9094,44.9438,446700.0
2012-07-13 12:15:00,65.29,65.43,65.28,65.42,322800.0,44.9507,45.0471,44.9438,45.0402,322800.0
2012-07-13 12:20:00,65.41,65.44,65.28,65.28,237100.0,45.0333,45.054,44.9438,44.9438,237100.0
2012-07-13 12:25:00,65.28,65.35,65.28,65.34,144200.0,44.9438,44.992,44.9438,44.9851,144200.0
2012-07-13 12:30:00,65.34,65.35,65.33,65.34,118400.0,44.9851,44.992,44.9782,44.9851,118400.0
2012-07-13 12:35:00,65.34,65.35,65.33,65.34,167100.0,44.9851,44.992,44.9782,44.9851,167100.0
2012-07-13 12:40:00,65.34,65.34,65.25,65.33,169200.0,44.9851,44.9851,44.9232,44.9782,169200.0
2012-07-13 12:45:00,65.32,65.35,65.2,65.23,147900.0,44.9713,44.992,44.8887,44.9094,147900.0
2012-07-13 12:50:00,65.22,65.32,65.2,65.31,111700.0,44.9025,44.9713,44.8887,44.9645,111700.0
2012-07-13 12:55:00,65.32,65.35,65.3,65.3,90700.0,44.9713,44.992,44.9576,44.9576,90700.0
2012-07-13 13:00:00,65.31,65.34,65.25,65.25,86700.0,44.9645,44.9851,44.9232,44.9232,86700.0
2012-07-13 13:05:00,65.25,65.26,65.17,65.18,169700.0,44.9232,44.93,44.8681,44.875,169700.0
2012-07-13 13:10:00,65.18,65.2,65.16,65.19,170100.0,44.875,44.8887,44.8612,44.8818,170100.0
2012-07-13 13:15:00,65.18,65.23,65.15,65.2,127900.0,44.875,44.9094,44.8543,44.8887,127900.0
2012-07-13 13:20:00,65.2,65.21,65.11,65.11,137100.0,44.8887,44.8956,44.8268,44.8268,137100.0
2012-07-13 13:25:00,65.11,65.11,65.02,65.03,349100.0,44.8268,44.8268,44.7648,44.7717,349100.0
2012-07-13 13:30:00,65.03,65.04,65.0,65.0,384000.0,44.7717,44.7786,44.751,44.751,384000.0
2012-07-13 13:35:00,65.0,65.05,64.98,65.03,320000.0,44.751,44.7855,44.7373,44.7717,320000.0
2012-07-13 13:40:00,65.03,65.05,65.02,65.04,111500.0,44.7717,44.7855,44.7648,44.7786,111500.0
2012-07-13 13:45:00,65.03,65.05,65.02,65.03,82400.0,44.7717,44.7855,44.7648,44.7717,82400.0
2012-07-13 13:50:00,65.04,65.05,64.98,65.02,217900.0,44.7786,44.7855,44.7373,44.7648,217900.0
2012-07-13 13:55:00,65.02,65.03,64.91,64.97,221800.0,44.7648,44.7717,44.6891,44.7304,221800.0
2012-07-13 14:00:00,64.98,64.98,64.87,64.93,242400.0,44.7373,44.7373,44.6615,44.7028,242400.0
2012-07-13 14:05:00,64.93,65.0,64.93,64.96,143400.0,44.7028,44.751,44.7028,44.7235,143400.0
2012-07-13 14:10:00,64.95,65.0,64.92,65.0,162400.0,44.7166,44.751,44.696,44.751,162400.0
2012-07-13 14:15:00,64.99,65.0,64.97,64.98,84100.0,44.7441,44.751,44.7304,44.7373,84100.0
2012-07-13 14:20:00,64.99,65.01,64.9,65.0,191700.0,44.7441,44.7579,44.6822,44.751,191700.0
2012-07-13 14:25:00,64.99,65.03,64.93,64.96,162400.0,44.7441,44.7717,44.7028,44.7235,162400.0
2012-07-13 14:30:00,64.96,65.04,64.95,65.02,183900.0,44.7235,44.7786,44.7166,44.7648,183900.0
2012-07-13 14:35:00,65.01,65.03,64.95,65.01,107500.0,44.7579,44.7717,44.7166,44.7579,107500.0
2012-07-13 14:40:00,65.01,65.03,64.98,64.98,110200.0,44.7579,44.7717,44.7373,44.7373,110200.0
2012-07-13 14:45:00,64.98,65.0,64.95,64.99,113100.0,44.7373,44.751,44.7166,44.7441,113100.0
2012-07-13 14:50:00,64.98,65.0,64.91,64.97,195600.0,44.7373,44.751,44.6891,44.7304,195600.0
2012-07-13 14:55:00,64.97,65.0,64.96,64.99,125200.0,44.7304,44.751,44.7235,44.7441,125200.0
2012-07-13 15:00:00,65.0,65.07,64.98,65.05,265000.0,44.751,44.7992,44.7373,44.7855,265000.0
2012-07-13 15:05:00,65.05,65.06,64.9,64.92,426200.0,44.7855,44.7923,44.6822,44.696,426200.0
2012-07-13 15:10:00,64.93,65.04,64.91,65.04,251000.0,44.7028,44.7786,44.6891,44.7786,251000.0
2012-07-13 15:15:00,65.04,65.08,65.01,65.04,193400.0,44.7786,44.8061,44.7579,44.7786,193400.0
2012-07-13 15:20:00,65.04,65.05,65.01,65.05,151500.0,44.7786,44.7855,44.7579,44.7855,151500.0
2012-07-13 15:25:00,65.04,65.12,65.04,65.11,302300.0,44.7786,44.8336,44.7786,44.8268,302300.0
2012-07-13 15:30:00,65.11,65.12,64.99,65.04,257700.0,44.8268,44.8336,44.7441,44.7786,257700.0
2012-07-13 15:35:00,65.05,65.05,64.96,64.96,200300.0,44.7855,44.7855,44.7235,44.7235,200300.0
2012-07-13 15:40:00,64.97,65.12,64.96,65.12,319400.0,44.7304,44.8336,44.7235,44.8336,319400.0
2012-07-13 15:45:00,65.13,65.15,65.01,65.15,346800.0,44.8405,44.8543,44.7579,44.8543,346800.0
2012-07-13 15:50:00,65.15,65.16,65.07,65.14,571300.0,44.8543,44.8612,44.7992,44.8474,571300.0
2012-07-13 15:55:00,65.13,65.16,65.08,65.08,1161600.0,44.8405,44.8612,44.8061,44.8061,1161600.0
2012-07-16 09:30:00,64.62,64.91,64.41,64.58,681400.0,44.4894,44.6891,44.3448,44.4619,681400.0
2012-07-16 09:35:00,64.58,64.6,64.49,64.58,152400.0,44.4619,44.4756,44.3999,44.4619,152400.0
2012-07-16 09:40:00,64.56,64.65,64.5,64.63,274600.0,44.4481,44.5101,44.4068,44.4963,274600.0
2012-07-16 09:45:00,64.63,64.63,64.38,64.38,266800.0,44.4963,44.4963,44.3242,44.3242,266800.0
2012-07-16 09:50:00,64.39,64.5,64.31,64.39,342300.0,44.3311,44.4068,44.276,44.3311,342300.0
2012-07-16 09:55:00,64.39,64.57,64.3,64.5,268500.0,44.3311,44.455,44.2691,44.4068,268500.0
2012-07-16 10:00:00,64.5,64.51,64.38,64.39,165300.0,44.4068,44.4137,44.3242,44.3311,165300.0
2012-07-16 10:05:00,64.38,64.39,64.24,64.27,240400.0,44.3242,44.3311,44.2278,44.2484,240400.0
2012-07-16 10:10:00,64.27,64.41,64.26,64.39,190700.0,44.2484,44.3448,44.2416,44.3311,190700.0
2012-07-16 10:15:00,64.39,64.44,64.31,64.32,148100.0,44.3311,44.3655,44.276,44.2829,148100.0
2012-07-16 10:20:00,64.32,64.45,64.31,64.44,145400.0,44.2829,44.3724,44.276,44.3655,145400.0
2012-07-16 10:25:00,64.43,64.69,64.43,64.69,205100.0,44.3586,44.5376,44.3586,44.5376,205100.0
2012-07-16 10:30:00,64.69,64.74,64.64,64.67,148000.0,44.5376,44.572,44.5032,44.5238,148000.0
2012-07-16 10:35:00,64.67,64.8,64.63,64.79,171800.0,44.5238,44.6133,44.4963,44.6065,171800.0
2012-07-16 10:40:00,64.78,64.87,64.78,64.83,177900.0,44.5996,44.6615,44.5996,44.634,177900.0
2012-07-16 10:45:00,64.84,64.92,64.84,64.89,89700.0,44.6409,44.696,44.6409,44.6753,89700.0
2012-07-16 10:50:00,64.89,64.92,64.77,64.78,123700.0,44.6753,44.696,44.5927,44.5996,123700.0
2012-07-16 10:55:00,64.78,64.81,64.72,64.78,101000.0,44.5996,44.6202,44.5583,44.5996,101000.0
2012-07-16 11:00:00,64.77,64.85,64.77,64.82,125700.0,44.5927,44.6478,44.5927,44.6271,125700.0
2012-07-16 11:05:00,64.83,64.89,64.81,64.85,68800.0,44.634,44.6753,44.6202,44.6478,68800.0
2012-07-16 11:10:00,64.86,64.96,64.85,64.94,127100.0,44.6546,44.7235,44.6478,44.7097,127100.0
2012-07-16 11:15:00,64.94,64.99,64.92,64.97,116000.0,44.7097,44.7441,44.696,44.7304,116000.0
2012-07-16 11:20:00,64.96,64.97,64.92,64.96,109200.0,44.7235,44.7304,44.696,44.7235,109200.0
2012-07-16 11:25:00,64.96,64.96,64.88,64.88,71400.0,44.7235,44.7235,44.6684,44.6684,71400.0
2012-07-16 11:30:00,64.88,64.9,64.78,64.78,133400.0,44.6684,44.6822,44.5996,44.5996,133400.0
2012-07-16 11:35:00,64.78,64.92,64.77,64.9,122600.0,44.5996,44.696,44.5927,44.6822,122600.0
2012-07-16 11:40:00,64.9,64.91,64.8,64.88,87300.0,44.6822,44.6891,44.6133,44.6684,87300.0
2012-07-16 11:45:00,64.88,64.95,64.87,64.94,103000.0,44.6684,44.7166,44.6615,44.7097,103000.0
2012-07-16 11:50:00,64.94,64.95,64.89,64.91,74500.0,44.7097,44.7166,44.6753,44.6891,74500.0
2012-07-16 11:55:00,64.91,64.91,64.82,64.89,56800.0,44.6891,44.6891,44.6271,44.6753,56800.0
2012-07-16 12:00:00,64.89,64.93,64.87,64.9,117500.0,44.6753,44.7028,44.6615,44.6822,117500.0
2012-07-16 12:05:00,64.89,64.93,64.85,64.93,116900.0,44.6753,44.7028,44.6478,44.7028,116900.0
2012-07-16 12:10:00,64.93,64.95,64.9,64.93,111800.0,44.7028,44.7166,44.6822,44.7028,111800.0
2012-07-16 12:15:00,64.93,64.94,64.84,64.86,89600.0,44.7028,44.7097,44.6409,44.6546,89600.0
2012-07-16 12:20:00,64.85,64.86,64.76,64.77,101300.0,44.6478,44.6546,44.5858,44.5927,101300.0
2012-07-16 12:25:00,64.77,64.77,64.71,64.72,136400.0,44.5927,44.5927,44.5514,44.5583,136400.0
2012-07-16 12:30:00,64.72,64.86,64.72,64.81,103800.0,44.5583,44.6546,44.5583,44.6202,103800.0
2012-07-16 12:35:00,64.82,64.85,64.78,64.83,105400.0,44.6271,44.6478,44.5996,44.634,105400.0
2012-07-16 12:40:00,64.82,64.92,64.81,64.92,79000.0,44.6271,44.696,44.6202,44.696,79000.0
2012-07-16 12:45:00,64.92,64.99,64.92,64.99,115200.0,44.696,44.7441,44.696,44.7441,115200.0
2012-07-16 12:50:00,64.98,64.99,64.94,64.95,65400.0,44.7373,44.7441,44.7097,44.7166,65400.0
2012-07-16 12:55:00,64.96,64.98,64.95,64.98,48400.0,44.7235,44.7373,44.7166,44.7373,48400.0
2012-07-16 13:00:00,64.98,65.0,64.97,65.0,100700.0,44.7373,44.751,44.7304,44.751,100700.0
2012-07-16 13:05:00,65.0,65.0,64.94,64.94,63200.0,44.751,44.751,44.7097,44.7097,63200.0
2012-07-16 13:10:00,64.94,64.94,64.89,64.92,69300.0,44.7097,44.7097,44.6753,44.696,69300.0
2012-07-16 13:15:00,64.92,64.93,64.86,64.91,55900.0,44.696,44.7028,44.6546,44.6891,55900.0
2012-07-16 13:20:00,64.9,64.93,64.9,64.92,36900.0,44.6822,44.7028,44.6822,44.696,36900.0
2012-07-16 13:25:00,64.92,64.95,64.9,64.92,59300.0,44.696,44.7166,44.6822,44.696,59300.0
2012-07-16 13:30:00,64.92,64.97,64.92,64.93,73900.0,44.696,44.7304,44.696,44.7028,73900.0
2012-07-16 13:35:00,64.93,64.95,64.9,64.91,34600.0,44.7028,44.7166,44.6822,44.6891,34600.0
2012-07-16 13:40:00,64.9,64.91,64.88,64.9,57200.0,44.6822,44.6891,44.6684,44.6822,57200.0
2012-07-16 13:45:00,64.9,64.96,64.89,64.94,74400.0,44.6822,44.7235,44.6753,44.7097,74400.0
2012-07-16 13:50:00,64.94,64.99,64.94,64.96,46900.0,44.7097,44.7441,44.7097,44.7235,46900.0
2012-07-16 13:55:00,64.97,64.99,64.95,64.96,42200.0,44.7304,44.7441,44.7166,44.7235,42200.0
2012-07-16 14:00:00,64.95,64.98,64.94,64.94,67300.0,44.7166,44.7373,44.7097,44.7097,67300.0
2012-07-16 14:05:00,64.95,64.99,64.94,64.98,64400.0,44.7166,44.7441,44.7097,44.7373,64400.0
2012-07-16 14:10:00,64.97,64.99,64.96,64.97,41100.0,44.7304,44.7441,44.7235,44.7304,41100.0
2012-07-16 14:15:00,64.97,65.0,64.96,64.98,65200.0,44.7304,44.751,44.7235,44.7373,65200.0
2012-07-16 14:20:00,64.98,64.99,64.93,64.94,63600.0,44.7373,44.7441,44.7028,44.7097,63600.0
2012-07-16 14:25:00,64.93,64.95,64.91,64.92,65100.0,44.7028,44.7166,44.6891,44.696,65100.0
2012-07-16 14:30:00,64.92,64.98,64.91,64.95,87400.0,44.696,44.7373,44.6891,44.7166,87400.0
2012-07-16 14:35:00,64.95,64.95,64.9,64.91,83600.0,44.7166,44.7166,44.6822,44.6891,83600.0
2012-07-16 14:40:00,64.9,64.91,64.86,64.88,59100.0,44.6822,44.6891,44.6546,44.6684,59100.0
2012-07-16 14:45:00,64.89,64.93,64.88,64.92,59800.0,44.6753,44.7028,44.6684,44.696,59800.0
2012-07-16 14:50:00,64.93,64.95,64.88,64.88,72800.0,44.7028,44.7166,44.6684,44.6684,72800.0
2012-07-16 14:55:00,64.89,64.93,64.89,64.91,61800.0,44.6753,44.7028,44.6753,44.6891,61800.0
2012-07-16 15:00:00,64.9,64.92,64.86,64.88,124000.0,44.6822,44.696,44.6546,44.6684,124000.0
2012-07-16 15:05:00,64.89,64.9,64.88,64.9,73400.0,44.6753,44.6822,44.6684,44.6822,73400.0
2012-07-16 15:10:00,64.89,64.94,64.88,64.94,103100.0,44.6753,44.7097,44.6684,44.7097,103100.0
2012-07-16 15:15:00,64.94,64.94,64.9,64.91,55700.0,44.7097,44.7097,44.6822,44.6891,55700.0
2012-07-16 15:20:00,64.9,64.93,64.87,64.87,86700.0,44.6822,44.7028,44.6615,44.6615,86700.0
2012-07-16 15:25:00,64.88,64.94,64.87,64.92,76600.0,44.6684,44.7097,44.6615,44.696,76600.0
2012-07-16 15:30:00,64.93,64.93,64.84,64.9,106200.0,44.7028,44.7028,44.6409,44.6822,106200.0
2012-07-16 15:35:00,64.9,64.9,64.8,64.84,136800.0,44.6822,44.6822,44.6133,44.6409,136800.0
2012-07-16 15:40:00,64.83,64.9,64.82,64.89,146700.0,44.634,44.6822,44.6271,44.6753,146700.0
2012-07-16 15:45:00,64.89,64.9,64.84,64.86,203000.0,44.6753,44.6822,44.6409,44.6546,203000.0
2012-07-16 15:50:00,64.85,64.88,64.82,64.82,155100.0,44.6478,44.6684,44.6271,44.6271,155100.0
2012-07-16 15:55:00,64.82,64.87,64.78,64.83,582500.0,44.6271,44.6615,44.5996,44.634,582500.0
2012-07-17 09:30:00,64.6,64.97,64.54,64.93,400300.0,44.4756,44.7304,44.4343,44.7028,400300.0
2012-07-17 09:35:00,64.92,65.0,64.81,64.88,279400.0,44.696,44.751,44.6202,44.6684,279400.0
2012-07-17 09:40:00,64.87,65.05,64.87,64.99,147000.0,44.6615,44.7855,44.6615,44.7441,147000.0
2012-07-17 09:45:00,64.99,65.25,64.97,65.24,629100.0,44.7441,44.9232,44.7304,44.9163,629100.0
2012-07-17 09:50:00,65.24,65.25,65.16,65.18,170800.0,44.9163,44.9232,44.8612,44.875,170800.0
2012-07-17 09:55:00,65.18,65.19,65.1,65.15,147100.0,44.875,44.8818,44.8199,44.8543,147100.0
2012-07-17 10:00:00,65.15,65.15,65.03,65.09,310400.0,44.8543,44.8543,44.7717,44.813,310400.0
2012-07-17 10:05:00,65.09,65.13,65.04,65.04,114900.0,44.813,44.8405,44.7786,44.7786,114900.0
2012-07-17 10:10:00,65.04,65.09,65.0,65.01,207000.0,44.7786,44.813,44.751,44.7579,207000.0
2012-07-17 10:15:00,65.01,65.06,64.93,64.96,314300.0,44.7579,44.7923,44.7028,44.7235,314300.0
2012-07-17 10:20:00,64.96,65.04,64.95,65.0,226400.0,44.7235,44.7786,44.7166,44.751,226400.0
2012-07-17 10:25:00,65.0,65.02,64.88,64.88,106400.0,44.751,44.7648,44.6684,44.6684,106400.0
2012-07-17 10:30:00,64.88,64.98,64.85,64.95,112500.0,44.6684,44.7373,44.6478,44.7166,112500.0
2012-07-17 10:35:00,64.95,64.96,64.79,64.81,131400.0,44.7166,44.7235,44.6065,44.6202,131400.0
2012-07-17 10:40:00,64.82,64.82,64.74,64.75,152600.0,44.6271,44.6271,44.572,44.5789,152600.0
2012-07-17 10:45:00,64.75,64.84,64.72,64.81,90700.0,44.5789,44.6409,44.5583,44.6202,90700.0
2012-07-17 10:50:00,64.81,64.9,64.79,64.85,133100.0,44.6202,44.6822,44.6065,44.6478,133100.0
2012-07-17 10:55:00,64.84,64.89,64.8,64.85,70600.0,44.6409,44.6753,44.6133,44.6478,70600.0
2012-07-17 11:00:00,64.86,64.93,64.83,64.91,128800.0,44.6546,44.7028,44.634,44.6891,128800.0
2012-07-17 11:05:00,64.9,65.02,64.89,64.99,104300.0,44.6822,44.7648,44.6753,44.7441,104300.0
2012-07-17 11:10:00,65.0,65.0,64.92,64.92,162200.0,44.751,44.751,44.696,44.696,162200.0
2012-07-17 11:15:00,64.91,64.95,64.89,64.93,111000.0,44.6891,44.7166,44.6753,44.7028,111000.0
2012-07-17 11:20:00,64.93,65.03,64.93,65.03,63300.0,44.7028,44.7717,44.7028,44.7717,63300.0
2012-07-17 11:25:00,65.02,65.04,64.99,65.0,88300.0,44.7648,44.7786,44.7441,44.751,88300.0
2012-07-17 11:30:00,65.0,65.02,64.92,64.94,116800.0,44.751,44.7648,44.696,44.7097,116800.0
2012-07-17 11:35:00,64.93,65.03,64.89,64.98,164000.0,44.7028,44.7717,44.6753,44.7373,164000.0
2012-07-17 11:40:00,64.99,65.05,64.98,65.05,87000.0,44.7441,44.7855,44.7373,44.7855,87000.0
2012-07-17 11:45:00,65.05,65.07,65.02,65.05,56800.0,44.7855,44.7992,44.7648,44.7855,56800.0
2012-07-17 11:50:00,65.06,65.11,65.02,65.11,77600.0,44.7923,44.8268,44.7648,44.8268,77600.0
2012-07-17 11:55:00,65.1,65.26,65.1,65.26,198000.0,44.8199,44.93,44.8199,44.93,198000.0
2012-07-17 12:00:00,65.26,65.35,65.26,65.32,153300.0,44.93,44.992,44.93,44.9713,153300.0
2012-07-17 12:05:00,65.32,65.35,65.22,65.26,269200.0,44.9713,44.992,44.9025,44.93,269200.0
2012-07-17 12:10:00,65.25,65.27,65.24,65.25,65500.0,44.9232,44.9369,44.9163,44.9232,65500.0
2012-07-17 12:15:00,65.26,65.35,65.24,65.33,94100.0,44.93,44.992,44.9163,44.9782,94100.0
2012-07-17 12:20:00,65.33,65.37,65.31,65.33,60000.0,44.9782,45.0058,44.9645,44.9782,60000.0
2012-07-17 12:25:00,65.32,65.32,65.25,65.25,48100.0,44.9713,44.9713,44.9232,44.9232,48100.0
2012-07-17 12:30:00,65.26,65.32,65.26,65.3,71700.0,44.93,44.9713,44.93,44.9576,71700.0
2012-07-17 12:35:00,65.28,65.28,65.25,65.25,53900.0,44.9438,44.9438,44.9232,44.9232,53900.0
2012-07-17 12:40:00,65.26,65.26,65.2,65.23,49300.0,44.93,44.93,44.8887,44.9094,49300.0
2012-07-17 12:45:00,65.23,65.26,65.2,65.25,25300.0,44.9094,44.93,44.8887,44.9232,25300.0
2012-07-17 12:50:00,65.25,65.26,65.19,65.21,74200.0,44.9232,44.93,44.8818,44.8956,74200.0
2012-07-17 12:55:00,65.21,65.24,65.14,65.17,38600.0,44.8956,44.9163,44.8474,44.8681,38600.0
2012-07-17 13:00:00,65.17,65.21,65.16,65.2,46500.0,44.8681,44.8956,44.8612,44.8887,46500.0
2012-07-17 13:05:00,65.19,65.2,65.13,65.13,47600.0,44.8818,44.8887,44.8405,44.8405,47600.0
2012-07-17 13:10:00,65.14,65.16,65.12,65.13,60100.0,44.8474,44.8612,44.8336,44.8405,60100.0
2012-07-17 13:15:00,65.13,65.15,65.11,65.14,79300.0,44.8405,44.8543,44.8268,44.8474,79300.0
2012-07-17 13:20:00,65.14,65.21,65.1,65.2,90100.0,44.8474,44.8956,44.8199,44.8887,90100.0
2012-07-17 13:25:00,65.19,65.25,65.18,65.23,86700.0,44.8818,44.9232,44.875,44.9094,86700.0
2012-07-17 13:30:00,65.23,65.3,65.23,65.28,94500.0,44.9094,44.9576,44.9094,44.9438,94500.0
2012-07-17 13:35:00,65.28,65.3,65.27,65.3,73800.0,44.9438,44.9576,44.9369,44.9576,73800.0
2012-07-17 13:40:00,65.29,65.37,65.29,65.35,97600.0,44.9507,45.0058,44.9507,44.992,97600.0
2012-07-17 13:45:00,65.35,65.38,65.32,65.34,64200.0,44.992,45.0127,44.9713,44.9851,64200.0
2012-07-17 13:50:00,65.34,65.39,65.33,65.36,47000.0,44.9851,45.0195,44.9782,44.9989,47000.0
2012-07-17 13:55:00,65.37,65.4,65.36,65.39,79900.0,45.0058,45.0264,44.9989,45.0195,79900.0
2012-07-17 14:00:00,65.39,65.4,65.37,65.39,48700.0,45.0195,45.0264,45.0058,45.0195,48700.0
2012-07-17 14:05:00,65.38,65.4,65.36,65.38,42800.0,45.0127,45.0264,44.9989,45.0127,42800.0
2012-07-17 14:10:00,65.38,65.4,65.36,65.39,65400.0,45.0127,45.0264,44.9989,45.0195,65400.0
2012-07-17 14:15:00,65.39,65.4,65.36,65.37,67600.0,45.0195,45.0264,44.9989,45.0058,67600.0
2012-07-17 14:20:00,65.36,65.37,65.34,65.35,52100.0,44.9989,45.0058,44.9851,44.992,52100.0
2012-07-17 14:25:00,65.35,65.36,65.31,65.35,66500.0,44.992,44.9989,44.9645,44.992,66500.0
2012-07-17 14:30:00,65.35,65.36,65.33,65.34,71700.0,44.992,44.9989,44.9782,44.9851,71700.0
2012-07-17 14:35:00,65.33,65.33,65.24,65.24,135800.0,44.9782,44.9782,44.9163,44.9163,135800.0
2012-07-17 14:40:00,65.24,65.25,65.22,65.25,56700.0,44.9163,44.9232,44.9025,44.9232,56700.0
2012-07-17 14:45:00,65.25,65.29,65.24,65.28,137400.0,44.9232,44.9507,44.9163,44.9438,137400.0
2012-07-17 14:50:00,65.28,65.28,65.25,65.26,65300.0,44.9438,44.9438,44.9232,44.93,65300.0
2012-07-17 14:55:00,65.25,65.34,65.25,65.3,189200.0,44.9232,44.9851,44.9232,44.9576,189200.0
2012-07-17 15:00:00,65.3,65.32,65.26,65.3,217300.0,44.9576,44.9713,44.93,44.9576,217300.0
2012-07-17 15:05:00,65.3,65.3,65.21,65.21,99500.0,44.9576,44.9576,44.8956,44.8956,99500.0
2012-07-17 15:10:00,65.22,65.27,65.21,65.27,116300.0,44.9025,44.9369,44.8956,44.9369,116300.0
2012-07-17 15:15:00,65.27,65.31,65.25,65.3,86700.0,44.9369,44.9645,44.9232,44.9576,86700.0
2012-07-17 15:20:00,65.3,65.37,65.3,65.34,155300.0,44.9576,45.0058,44.9576,44.9851,155300.0
2012-07-17 15:25:00,65.35,65.37,65.34,65.35,187200.0,44.992,45.0058,44.9851,44.992,187200.0
2012-07-17 15:30:00,65.35,65.36,65.29,65.32,162400.0,44.992,44.9989,44.9507,44.9713,162400.0
2012-07-17 15:35:00,65.33,65.33,65.18,65.2,195700.0,44.9782,44.9782,44.875,44.8887,195700.0
2012-07-17 15:40:00,65.2,65.31,65.19,65.27,215800.0,44.8887,44.9645,44.8818,44.9369,215800.0
2012-07-17 15:45:00,65.27,65.39,65.25,65.39,294700.0,44.9369,45.0195,44.9232,45.0195,294700.0
2012-07-17 15:50:00,65.39,65.4,65.33,65.35,400700.0,45.0195,45.0264,44.9782,44.992,400700.0
2012-07-17 15:55:00,65.35,65.36,65.26,65.36,706800.0,44.992,44.9989,44.93,44.9989,706800.0
2012-07-18 09:30:00,64.83,64.92,64.68,64.79,272500.0,45.021,45.0835,44.9168,44.9932,272500.0
2012-07-18 09:35:00,64.79,64.92,64.72,64.89,186200.0,44.9932,45.0835,44.9446,45.0626,186200.0
2012-07-18 09:40:00,64.92,64.92,64.72,64.79,122500.0,45.0835,45.0835,44.9446,44.9932,122500.0
2012-07-18 09:45:00,64.78,64.93,64.77,64.84,112800.0,44.9863,45.0904,44.9793,45.0279,112800.0
2012-07-18 09:50:00,64.83,65.0,64.82,64.98,151900.0,45.021,45.139,45.014,45.1251,151900.0
2012-07-18 09:55:00,64.98,65.0,64.87,64.93,129600.0,45.1251,45.139,45.0488,45.0904,129600.0
2012-07-18 10:00:00,64.93,65.14,64.91,65.02,250100.0,45.0904,45.2363,45.0765,45.1529,250100.0
2012-07-18 10:05:00,65.03,65.08,64.93,64.93,139800.0,45.1599,45.1946,45.0904,45.0904,139800.0
2012-07-18 10:10:00,64.94,64.98,64.83,64.87,121600.0,45.0974,45.1251,45.021,45.0488,121600.0
2012-07-18 10:15:00,64.86,64.9,64.84,64.84,108500.0,45.0418,45.0696,45.0279,45.0279,108500.0
2012-07-18 10:20:00,64.84,64.88,64.81,64.88,153700.0,45.0279,45.0557,45.0071,45.0557,153700.0
2012-07-18 10:25:00,64.88,64.98,64.88,64.97,108700.0,45.0557,45.1251,45.0557,45.1182,108700.0
2012-07-18 10:30:00,64.97,65.01,64.88,64.96,290000.0,45.1182,45.146,45.0557,45.1113,290000.0
2012-07-18 10:35:00,64.95,65.02,64.93,64.96,130900.0,45.1043,45.1529,45.0904,45.1113,130900.0
2012-07-18 10:40:00,64.97,65.01,64.88,64.98,185600.0,45.1182,45.146,45.0557,45.1251,185600.0
2012-07-18 10:45:00,64.98,65.04,64.94,65.01,111400.0,45.1251,45.1668,45.0974,45.146,111400.0
2012-07-18 10:50:00,65.01,65.05,64.98,65.05,74700.0,45.146,45.1738,45.1251,45.1738,74700.0
2012-07-18 10:55:00,65.04,65.09,65.03,65.06,64100.0,45.1668,45.2015,45.1599,45.1807,64100.0
2012-07-18 11:00:00,65.07,65.09,64.95,64.98,104600.0,45.1876,45.2015,45.1043,45.1251,104600.0
2012-07-18 11:05:00,65.0,65.03,64.95,64.96,232300.0,45.139,45.1599,45.1043,45.1113,232300.0
2012-07-18 11:10:00,64.96,65.07,64.95,65.02,91000.0,45.1113,45.1876,45.1043,45.1529,91000.0
2012-07-18 11:15:00,65.05,65.12,64.79,64.8,512100.0,45.1738,45.2224,44.9932,45.0001,512100.0
2012-07-18 11:20:00,64.79,64.98,64.59,64.6,818300.0,44.9932,45.1251,44.8543,44.8613,818300.0
2012-07-18 11:25:00,64.61,64.7,64.35,64.41,1028400.0,44.8682,44.9307,44.6876,44.7293,1028400.0
2012-07-18 11:30:00,64.41,64.59,64.35,64.56,415800.0,44.7293,44.8543,44.6876,44.8335,415800.0
2012-07-18 11:35:00,64.55,64.74,64.55,64.64,204600.0,44.8265,44.9585,44.8265,44.889,204600.0
2012-07-18 11:40:00,64.64,64.71,64.58,64.59,175400.0,44.889,44.9376,44.8474,44.8543,175400.0
2012-07-18 11:45:00,64.6,64.67,64.56,64.66,74800.0,44.8613,44.9099,44.8335,44.9029,74800.0
2012-07-18 11:50:00,64.66,64.75,64.66,64.7,83800.0,44.9029,44.9654,44.9029,44.9307,83800.0
2012-07-18 11:55:00,64.71,64.9,64.69,64.9,181800.0,44.9376,45.0696,44.9238,45.0696,181800.0
2012-07-18 12:00:00,64.89,64.94,64.83,64.94,138500.0,45.0626,45.0974,45.021,45.0974,138500.0
2012-07-18 12:05:00,64.94,65.0,64.92,64.95,331300.0,45.0974,45.139,45.0835,45.1043,331300.0
2012-07-18 12:10:00,64.95,65.02,64.84,64.85,226200.0,45.1043,45.1529,45.0279,45.0349,226200.0
2012-07-18 12:15:00,64.85,64.86,64.73,64.76,103700.0,45.0349,45.0418,44.9515,44.9724,103700.0
2012-07-18 12:20:00,64.76,64.91,64.75,64.81,140100.0,44.9724,45.0765,44.9654,45.0071,140100.0
2012-07-18 12:25:00,64.81,64.87,64.78,64.84,66500.0,45.0071,45.0488,44.9863,45.0279,66500.0
2012-07-18 12:30:00,64.84,64.85,64.8,64.85,49600.0,45.0279,45.0349,45.0001,45.0349,49600.0
2012-07-18 12:35:00,64.85,64.88,64.81,64.87,96800.0,45.0349,45.0557,45.0071,45.0488,96800.0
2012-07-18 12:40:00,64.88,64.88,64.77,64.78,86600.0,45.0557,45.0557,44.9793,44.9863,86600.0
2012-07-18 12:45:00,64.77,64.78,64.73,64.73,77700.0,44.9793,44.9863,44.9515,44.9515,77700.0
2012-07-18 12:50:00,64.73,64.84,64.73,64.84,51900.0,44.9515,45.0279,44.9515,45.0279,51900.0
2012-07-18 12:55:00,64.83,64.89,64.83,64.88,62500.0,45.021,45.0626,45.021,45.0557,62500.0
2012-07-18 13:00:00,64.88,64.9,64.87,64.88,89500.0,45.0557,45.0696,45.0488,45.0557,89500.0
2012-07-18 13:05:00,64.87,64.88,64.76,64.77,69900.0,45.0488,45.0557,44.9724,44.9793,69900.0
2012-07-18 13:10:00,64.78,64.79,64.74,64.75,47900.0,44.9863,44.9932,44.9585,44.9654,47900.0
2012-07-18 13:15:00,64.76,64.78,64.75,64.77,29900.0,44.9724,44.9863,44.9654,44.9793,29900.0
2012-07-18 13:20:00,64.76,64.78,64.75,64.75,29900.0,44.9724,44.9863,44.9654,44.9654,29900.0
2012-07-18 13:25:00,64.75,64.76,64.72,64.75,53400.0,44.9654,44.9724,44.9446,44.9654,53400.0
2012-07-18 13:30:00,64.74,64.79,64.73,64.75,86900.0,44.9585,44.9932,44.9515,44.9654,86900.0
2012-07-18 13:35:00,64.76,64.77,64.73,64.75,65500.0,44.9724,44.9793,44.9515,44.9654,65500.0
2012-07-18 13:40:00,64.75,64.84,64.75,64.8,75300.0,44.9654,45.0279,44.9654,45.0001,75300.0
2012-07-18 13:45:00,64.79,64.8,64.75,64.76,50000.0,44.9932,45.0001,44.9654,44.9724,50000.0
2012-07-18 13:50:00,64.77,64.79,64.73,64.74,79500.0,44.9793,44.9932,44.9515,44.9585,79500.0
2012-07-18 13:55:00,64.74,64.79,64.71,64.78,87800.0,44.9585,44.9932,44.9376,44.9863,87800.0
2012-07-18 14:00:00,64.79,64.81,64.76,64.79,55700.0,44.9932,45.0071,44.9724,44.9932,55700.0
2012-07-18 14:05:00,64.79,64.81,64.77,64.78,57000.0,44.9932,45.0071,44.9793,44.9863,57000.0
2012-07-18 14:10:00,64.79,64.83,64.77,64.83,61900.0,44.9932,45.021,44.9793,45.021,61900.0
2012-07-18 14:15:00,64.83,64.85,64.79,64.79,139600.0,45.021,45.0349,44.9932,44.9932,139600.0
2012-07-18 14:20:00,64.79,64.84,64.78,64.84,72900.0,44.9932,45.0279,44.9863,45.0279,72900.0
2012-07-18 14:25:00,64.84,64.86,64.79,64.8,216900.0,45.0279,45.0418,44.9932,45.0001,216900.0
2012-07-18 14:30:00,64.79,64.8,64.76,64.76,53100.0,44.9932,45.0001,44.9724,44.9724,53100.0
2012-07-18 14:35:00,64.76,64.76,64.67,64.67,94700.0,44.9724,44.9724,44.9099,44.9099,94700.0
2012-07-18 14:40:00,64.67,64.68,64.53,64.62,142500.0,44.9099,44.9168,44.8126,44.8751,142500.0
2012-07-18 14:45:00,64.62,64.7,64.61,64.68,91200.0,44.8751,44.9307,44.8682,44.9168,91200.0
2012-07-18 14:50:00,64.67,64.69,64.64,64.69,78300.0,44.9099,44.9238,44.889,44.9238,78300.0
2012-07-18 14:55:00,64.7,64.72,64.68,64.71,92000.0,44.9307,44.9446,44.9168,44.9376,92000.0
2012-07-18 15:00:00,64.72,64.76,64.7,64.73,114800.0,44.9446,44.9724,44.9307,44.9515,114800.0
2012-07-18 15:05:00,64.74,64.75,64.72,64.72,71900.0,44.9585,44.9654,44.9446,44.9446,71900.0
2012-07-18 15:10:00,64.73,64.76,64.72,64.75,135800.0,44.9515,44.9724,44.9446,44.9654,135800.0
2012-07-18 15:15:00,64.74,64.76,64.74,64.75,79600.0,44.9585,44.9724,44.9585,44.9654,79600.0
2012-07-18 15:20:00,64.75,64.8,64.74,64.78,167600.0,44.9654,45.0001,44.9585,44.9863,167600.0
2012-07-18 15:25:00,64.78,64.8,64.76,64.79,103400.0,44.9863,45.0001,44.9724,44.9932,103400.0
2012-07-18 15:30:00,64.8,64.82,64.78,64.8,274700.0,45.0001,45.014,44.9863,45.0001,274700.0
2012-07-18 15:35:00,64.8,64.8,64.78,64.79,187000.0,45.0001,45.0001,44.9863,44.9932,187000.0
2012-07-18 15:40:00,64.8,64.82,64.76,64.76,172300.0,45.0001,45.014,44.9724,44.9724,172300.0
2012-07-18 15:45:00,64.76,64.77,64.64,64.7,304900.0,44.9724,44.9793,44.889,44.9307,304900.0
2012-07-18 15:50:00,64.69,64.74,64.66,64.67,198300.0,44.9238,44.9585,44.9029,44.9099,198300.0
2012-07-18 15:55:00,64.67,64.81,64.66,64.81,494100.0,44.9099,45.0071,44.9029,45.0071,494100.0
2012-07-19 09:30:00,64.95,65.07,64.6,64.71,409000.0,45.1043,45.1876,44.8613,44.9376,409000.0
2012-07-19 09:35:00,64.72,64.81,64.64,64.77,114200.0,44.9446,45.0071,44.889,44.9793,114200.0
2012-07-19 09:40:00,64.78,64.94,64.76,64.94,93000.0,44.9863,45.0974,44.9724,45.0974,93000.0
2012-07-19 09:45:00,64.93,64.97,64.77,64.8,113900.0,45.0904,45.1182,44.9793,45.0001,113900.0
2012-07-19 09:50:00,64.82,64.86,64.73,64.76,60100.0,45.014,45.0418,44.9515,44.9724,60100.0
2012-07-19 09:55:00,64.76,64.89,64.74,64.89,134400.0,44.9724,45.0626,44.9585,45.0626,134400.0
2012-07-19 10:00:00,64.87,64.89,64.66,64.66,248400.0,45.0488,45.0626,44.9029,44.9029,248400.0
2012-07-19 10:05:00,64.67,64.76,64.66,64.7,148000.0,44.9099,44.9724,44.9029,44.9307,148000.0
2012-07-19 10:10:00,64.71,64.71,64.6,64.65,97300.0,44.9376,44.9376,44.8613,44.896,97300.0
2012-07-19 10:15:00,64.64,64.7,64.6,64.7,106500.0,44.889,44.9307,44.8613,44.9307,106500.0
2012-07-19 10:20:00,64.71,64.72,64.63,64.68,143000.0,44.9376,44.9446,44.8821,44.9168,143000.0
2012-07-19 10:25:00,64.67,64.68,64.62,64.66,104400.0,44.9099,44.9168,44.8751,44.9029,104400.0
2012-07-19 10:30:00,64.66,64.69,64.65,64.67,124000.0,44.9029,44.9238,44.896,44.9099,124000.0
2012-07-19 10:35:00,64.67,64.69,64.6,64.62,145200.0,44.9099,44.9238,44.8613,44.8751,145200.0
2012-07-19 10:40:00,64.63,64.63,64.58,64.6,105200.0,44.8821,44.8821,44.8474,44.8613,105200.0
2012-07-19 10:45:00,64.59,64.63,64.53,64.56,133400.0,44.8543,44.8821,44.8126,44.8335,133400.0
2012-07-19 10:50:00,64.57,64.62,64.55,64.57,117600.0,44.8404,44.8751,44.8265,44.8404,117600.0
2012-07-19 10:55:00,64.58,64.61,64.56,64.59,64200.0,44.8474,44.8682,44.8335,44.8543,64200.0
2012-07-19 11:00:00,64.59,64.69,64.59,64.69,62200.0,44.8543,44.9238,44.8543,44.9238,62200.0
2012-07-19 11:05:00,64.69,64.7,64.64,64.65,44600.0,44.9238,44.9307,44.889,44.896,44600.0
2012-07-19 11:10:00,64.64,64.65,64.58,64.63,82800.0,44.889,44.896,44.8474,44.8821,82800.0
2012-07-19 11:15:00,64.62,64.63,64.6,64.61,39400.0,44.8751,44.8821,44.8613,44.8682,39400.0
2012-07-19 11:20:00,64.61,64.64,64.58,64.63,63300.0,44.8682,44.889,44.8474,44.8821,63300.0
2012-07-19 11:25:00,64.63,64.68,64.63,64.67,31200.0,44.8821,44.9168,44.8821,44.9099,31200.0
2012-07-19 11:30:00,64.67,64.72,64.66,64.7,83200.0,44.9099,44.9446,44.9029,44.9307,83200.0
2012-07-19 11:35:00,64.7,64.78,64.69,64.78,150800.0,44.9307,44.9863,44.9238,44.9863,150800.0
2012-07-19 11:40:00,64.77,64.79,64.72,64.76,87800.0,44.9793,44.9932,44.9446,44.9724,87800.0
2012-07-19 11:45:00,64.75,64.79,64.71,64.78,79000.0,44.9654,44.9932,44.9376,44.9863,79000.0
2012-07-19 11:50:00,64.79,64.85,64.78,64.81,59400.0,44.9932,45.0349,44.9863,45.0071,59400.0
2012-07-19 11:55:00,64.81,64.92,64.81,64.87,131300.0,45.0071,45.0835,45.0071,45.0488,131300.0
2012-07-19 12:00:00,64.87,64.96,64.87,64.95,71500.0,45.0488,45.1113,45.0488,45.1043,71500.0
2012-07-19 12:05:00,64.95,64.97,64.89,64.9,71600.0,45.1043,45.1182,45.0626,45.0696,71600.0
2012-07-19 12:10:00,64.9,64.92,64.83,64.85,42200.0,45.0696,45.0835,45.021,45.0349,42200.0
2012-07-19 12:15:00,64.86,64.95,64.86,64.89,49000.0,45.0418,45.1043,45.0418,45.0626,49000.0
2012-07-19 12:20:00,64.9,64.98,64.9,64.97,49600.0,45.0696,45.1251,45.0696,45.1182,49600.0
2012-07-19 12:25:00,64.97,65.0,64.94,64.94,68400.0,45.1182,45.139,45.0974,45.0974,68400.0
2012-07-19 12:30:00,64.95,64.98,64.93,64.95,29700.0,45.1043,45.1251,45.0904,45.1043,29700.0
2012-07-19 12:35:00,64.95,65.0,64.94,64.98,45000.0,45.1043,45.139,45.0974,45.1251,45000.0
2012-07-19 12:40:00,64.99,65.03,64.95,64.95,66500.0,45.1321,45.1599,45.1043,45.1043,66500.0
2012-07-19 12:45:00,64.96,65.02,64.94,64.97,55900.0,45.1113,45.1529,45.0974,45.1182,55900.0
2012-07-19 12:50:00,64.97,64.98,64.89,64.91,74600.0,45.1182,45.1251,45.0626,45.0765,74600.0
2012-07-19 12:55:00,64.92,64.92,64.82,64.83,43100.0,45.0835,45.0835,45.014,45.021,43100.0
2012-07-19 13:00:00,64.83,64.88,64.83,64.86,41200.0,45.021,45.0557,45.021,45.0418,41200.0
2012-07-19 13:05:00,64.86,64.91,64.86,64.89,53100.0,45.0418,45.0765,45.0418,45.0626,53100.0
2012-07-19 13:10:00,64.89,64.93,64.89,64.92,30200.0,45.0626,45.0904,45.0626,45.0835,30200.0
2012-07-19 13:15:00,64.92,64.94,64.87,64.88,209600.0,45.0835,45.0974,45.0488,45.0557,209600.0
2012-07-19 13:20:00,64.88,64.93,64.88,64.91,36500.0,45.0557,45.0904,45.0557,45.0765,36500.0
2012-07-19 13:25:00,64.91,64.92,64.82,64.83,38300.0,45.0765,45.0835,45.014,45.021,38300.0
2012-07-19 13:30:00,64.84,64.9,64.82,64.86,89600.0,45.0279,45.0696,45.014,45.0418,89600.0
2012-07-19 13:35:00,64.85,64.87,64.77,64.78,51800.0,45.0349,45.0488,44.9793,44.9863,51800.0
2012-07-19 13:40:00,64.77,64.79,64.73,64.73,40400.0,44.9793,44.9932,44.9515,44.9515,40400.0
2012-07-19 13:45:00,64.73,64.73,64.64,64.71,95700.0,44.9515,44.9515,44.889,44.9376,95700.0
2012-07-19 13:50:00,64.71,64.75,64.69,64.75,57900.0,44.9376,44.9654,44.9238,44.9654,57900.0
2012-07-19 13:55:00,64.75,64.79,64.7,64.79,106600.0,44.9654,44.9932,44.9307,44.9932,106600.0
2012-07-19 14:00:00,64.79,64.83,64.77,64.81,53200.0,44.9932,45.021,44.9793,45.0071,53200.0
2012-07-19 14:05:00,64.82,64.82,64.78,64.8,100600.0,45.014,45.014,44.9863,45.0001,100600.0
2012-07-19 14:10:00,64.79,64.84,64.77,64.8,124200.0,44.9932,45.0279,44.9793,45.0001,124200.0
2012-07-19 14:15:00,64.8,64.8,64.75,64.75,69300.0,45.0001,45.0001,44.9654,44.9654,69300.0
2012-07-19 14:20:00,64.76,64.81,64.75,64.8,61300.0,44.9724,45.0071,44.9654,45.0001,61300.0
2012-07-19 14:25:00,64.81,64.83,64.79,64.82,60800.0,45.0071,45.021,44.9932,45.014,60800.0
2012-07-19 14:30:00,64.82,64.84,64.76,64.81,69600.0,45.014,45.0279,44.9724,45.0071,69600.0
2012-07-19 14:35:00,64.82,64.84,64.79,64.81,54000.0,45.014,45.0279,44.9932,45.0071,54000.0
2012-07-19 14:40:00,64.82,64.86,64.81,64.85,52000.0,45.014,45.0418,45.0071,45.0349,52000.0
2012-07-19 14:45:00,64.85,64.87,64.82,64.83,31300.0,45.0349,45.0488,45.014,45.021,31300.0
2012-07-19 14:50:00,64.83,64.87,64.82,64.85,44500.0,45.021,45.0488,45.014,45.0349,44500.0
2012-07-19 14:55:00,64.86,64.91,64.86,64.89,55700.0,45.0418,45.0765,45.0418,45.0626,55700.0
2012-07-19 15:00:00,64.89,64.93,64.82,64.84,84800.0,45.0626,45.0904,45.014,45.0279,84800.0
2012-07-19 15:05:00,64.84,64.88,64.83,64.88,76500.0,45.0279,45.0557,45.021,45.0557,76500.0
2012-07-19 15:10:00,64.87,64.91,64.83,64.91,52200.0,45.0488,45.0765,45.021,45.0765,52200.0
2012-07-19 15:15:00,64.91,64.92,64.87,64.88,56500.0,45.0765,45.0835,45.0488,45.0557,56500.0
2012-07-19 15:20:00,64.89,64.91,64.82,64.83,101800.0,45.0626,45.0765,45.014,45.021,101800.0
2012-07-19 15:25:00,64.83,64.89,64.83,64.88,83700.0,45.021,45.0626,45.021,45.0557,83700.0
2012-07-19 15:30:00,64.88,64.91,64.87,64.91,56000.0,45.0557,45.0765,45.0488,45.0765,56000.0
2012-07-19 15:35:00,64.9,64.91,64.83,64.88,103600.0,45.0696,45.0765,45.021,45.0557,103600.0
2012-07-19 15:40:00,64.88,64.89,64.85,64.88,91100.0,45.0557,45.0626,45.0349,45.0557,91100.0
2012-07-19 15:45:00,64.88,64.96,64.88,64.92,182400.0,45.0557,45.1113,45.0557,45.0835,182400.0
2012-07-19 15:50:00,64.91,64.92,64.82,64.83,154100.0,45.0765,45.0835,45.014,45.021,154100.0
2012-07-19 15:55:00,64.83,64.93,64.83,64.92,538300.0,45.021,45.0904,45.021,45.0835,538300.0
2012-07-20 09:30:00,64.52,64.85,64.4,64.73,1598300.0,44.8057,45.0349,44.7224,44.9515,1598300.0
2012-07-20 09:35:00,64.71,64.81,64.62,64.67,75400.0,44.9376,45.0071,44.8751,44.9099,75400.0
2012-07-20 09:40:00,64.67,64.73,64.63,64.72,76600.0,44.9099,44.9515,44.8821,44.9446,76600.0
2012-07-20 09:45:00,64.73,64.84,64.69,64.83,84200.0,44.9515,45.0279,44.9238,45.021,84200.0
2012-07-20 09:50:00,64.84,64.91,64.81,64.87,80700.0,45.0279,45.0765,45.0071,45.0488,80700.0
2012-07-20 09:55:00,64.87,64.92,64.83,64.9,94500.0,45.0488,45.0835,45.021,45.0696,94500.0
2012-07-20 10:00:00,64.9,64.92,64.84,64.86,71400.0,45.0696,45.0835,45.0279,45.0418,71400.0
2012-07-20 10:05:00,64.86,64.91,64.83,64.86,179900.0,45.0418,45.0765,45.021,45.0418,179900.0
2012-07-20 10:10:00,64.87,64.91,64.8,64.88,86600.0,45.0488,45.0765,45.0001,45.0557,86600.0
2012-07-20 10:15:00,64.88,64.88,64.8,64.84,77300.0,45.0557,45.0557,45.0001,45.0279,77300.0
2012-07-20 10:20:00,64.85,64.91,64.81,64.83,87200.0,45.0349,45.0765,45.0071,45.021,87200.0
2012-07-20 10:25:00,64.83,64.88,64.8,64.82,175000.0,45.021,45.0557,45.0001,45.014,175000.0
2012-07-20 10:30:00,64.83,64.84,64.69,64.69,72400.0,45.021,45.0279,44.9238,44.9238,72400.0
2012-07-20 10:35:00,64.68,64.82,64.67,64.81,73900.0,44.9168,45.014,44.9099,45.0071,73900.0
2012-07-20 10:40:00,64.8,64.82,64.68,64.68,59400.0,45.0001,45.014,44.9168,44.9168,59400.0
2012-07-20 10:45:00,64.68,64.74,64.65,64.72,44000.0,44.9168,44.9585,44.896,44.9446,44000.0
2012-07-20 10:50:00,64.72,64.81,64.72,64.79,66700.0,44.9446,45.0071,44.9446,44.9932,66700.0
2012-07-20 10:55:00,64.79,64.8,64.72,64.75,63100.0,44.9932,45.0001,44.9446,44.9654,63100.0
2012-07-20 11:00:00,64.76,64.8,64.72,64.75,48500.0,44.9724,45.0001,44.9446,44.9654,48500.0
2012-07-20 11:05:00,64.75,64.8,64.74,64.79,45600.0,44.9654,45.0001,44.9585,44.9932,45600.0
2012-07-20 11:10:00,64.79,64.8,64.72,64.75,82100.0,44.9932,45.0001,44.9446,44.9654,82100.0
2012-07-20 11:15:00,64.75,64.82,64.74,64.75,107600.0,44.9654,45.014,44.9585,44.9654,107600.0
2012-07-20 11:20:00,64.75,64.81,64.69,64.81,80200.0,44.9654,45.0071,44.9238,45.0071,80200.0
2012-07-20 11:25:00,64.8,64.86,64.8,64.8,93900.0,45.0001,45.0418,45.0001,45.0001,93900.0
2012-07-20 11:30:00,64.81,64.81,64.68,64.68,37400.0,45.0071,45.0071,44.9168,44.9168,37400.0
2012-07-20 11:35:00,64.67,64.74,64.67,64.73,61300.0,44.9099,44.9585,44.9099,44.9515,61300.0
2012-07-20 11:40:00,64.72,64.73,64.67,64.71,56900.0,44.9446,44.9515,44.9099,44.9376,56900.0
2012-07-20 11:45:00,64.7,64.77,64.66,64.76,57500.0,44.9307,44.9793,44.9029,44.9724,57500.0
2012-07-20 11:50:00,64.78,64.79,64.75,64.77,75600.0,44.9863,44.9932,44.9654,44.9793,75600.0
2012-07-20 11:55:00,64.78,64.78,64.75,64.76,67000.0,44.9863,44.9863,44.9654,44.9724,67000.0
2012-07-20 12:00:00,64.76,64.78,64.74,64.77,52200.0,44.9724,44.9863,44.9585,44.9793,52200.0
2012-07-20 12:05:00,64.76,64.76,64.64,64.68,289200.0,44.9724,44.9724,44.889,44.9168,289200.0
2012-07-20 12:10:00,64.68,64.74,64.67,64.71,53400.0,44.9168,44.9585,44.9099,44.9376,53400.0
2012-07-20 12:15:00,64.71,64.72,64.65,64.66,52300.0,44.9376,44.9446,44.896,44.9029,52300.0
2012-07-20 12:20:00,64.66,64.71,64.63,64.69,68800.0,44.9029,44.9376,44.8821,44.9238,68800.0
2012-07-20 12:25:00,64.69,64.74,64.69,64.72,53600.0,44.9238,44.9585,44.9238,44.9446,53600.0
2012-07-20 12:30:00,64.72,64.74,64.71,64.71,64800.0,44.9446,44.9585,44.9376,44.9376,64800.0
2012-07-20 12:35:00,64.7,64.74,64.69,64.72,68100.0,44.9307,44.9585,44.9238,44.9446,68100.0
2012-07-20 12:40:00,64.72,64.74,64.71,64.72,90500.0,44.9446,44.9585,44.9376,44.9446,90500.0
2012-07-20 12:45:00,64.72,64.74,64.71,64.73,25700.0,44.9446,44.9585,44.9376,44.9515,25700.0
2012-07-20 12:50:00,64.74,64.74,64.71,64.74,39900.0,44.9585,44.9585,44.9376,44.9585,39900.0
2012-07-20 12:55:00,64.73,64.74,64.71,64.73,43900.0,44.9515,44.9585,44.9376,44.9515,43900.0
2012-07-20 13:00:00,64.73,64.74,64.67,64.67,59900.0,44.9515,44.9585,44.9099,44.9099,59900.0
2012-07-20 13:05:00,64.66,64.67,64.62,64.62,49500.0,44.9029,44.9099,44.8751,44.8751,49500.0
2012-07-20 13:10:00,64.61,64.67,64.6,64.66,64500.0,44.8682,44.9099,44.8613,44.9029,64500.0
2012-07-20 13:15:00,64.66,64.71,64.64,64.68,56200.0,44.9029,44.9376,44.889,44.9168,56200.0
2012-07-20 13:20:00,64.67,64.67,64.61,64.64,52200.0,44.9099,44.9099,44.8682,44.889,52200.0
2012-07-20 13:25:00,64.64,64.64,64.6,64.62,36700.0,44.889,44.889,44.8613,44.8751,36700.0
2012-07-20 13:30:00,64.62,64.67,64.62,64.64,59800.0,44.8751,44.9099,44.8751,44.889,59800.0
2012-07-20 13:35:00,64.64,64.69,64.64,64.67,28600.0,44.889,44.9238,44.889,44.9099,28600.0
2012-07-20 13:40:00,64.66,64.67,64.61,64.63,27000.0,44.9029,44.9099,44.8682,44.8821,27000.0
2012-07-20 13:45:00,64.63,64.66,64.61,64.65,60400.0,44.8821,44.9029,44.8682,44.896,60400.0
2012-07-20 13:50:00,64.66,64.67,64.63,64.63,38300.0,44.9029,44.9099,44.8821,44.8821,38300.0
2012-07-20 13:55:00,64.64,64.72,64.63,64.65,145400.0,44.889,44.9446,44.8821,44.896,145400.0
2012-07-20 14:00:00,64.64,64.72,64.62,64.71,41600.0,44.889,44.9446,44.8751,44.9376,41600.0
2012-07-20 14:05:00,64.71,64.75,64.67,64.67,41500.0,44.9376,44.9654,44.9099,44.9099,41500.0
2012-07-20 14:10:00,64.67,64.74,64.66,64.74,116200.0,44.9099,44.9585,44.9029,44.9585,116200.0
2012-07-20 14:15:00,64.73,64.75,64.7,64.75,33300.0,44.9515,44.9654,44.9307,44.9654,33300.0
2012-07-20 14:20:00,64.74,64.75,64.63,64.64,42600.0,44.9585,44.9654,44.8821,44.889,42600.0
2012-07-20 14:25:00,64.65,64.67,64.63,64.65,117400.0,44.896,44.9099,44.8821,44.896,117400.0
2012-07-20 14:30:00,64.65,64.67,64.62,64.67,78600.0,44.896,44.9099,44.8751,44.9099,78600.0
2012-07-20 14:35:00,64.67,64.67,64.63,64.64,94200.0,44.9099,44.9099,44.8821,44.889,94200.0
2012-07-20 14:40:00,64.64,64.71,64.64,64.7,54600.0,44.889,44.9376,44.889,44.9307,54600.0
2012-07-20 14:45:00,64.71,64.72,64.68,64.7,44400.0,44.9376,44.9446,44.9168,44.9307,44400.0
2012-07-20 14:50:00,64.71,64.76,64.7,64.75,68300.0,44.9376,44.9724,44.9307,44.9654,68300.0
2012-07-20 14:55:00,64.76,64.76,64.69,64.73,72000.0,44.9724,44.9724,44.9238,44.9515,72000.0
2012-07-20 15:00:00,64.73,64.74,64.71,64.72,98400.0,44.9515,44.9585,44.9376,44.9446,98400.0
2012-07-20 15:05:00,64.73,64.79,64.71,64.78,90700.0,44.9515,44.9932,44.9376,44.9863,90700.0
2012-07-20 15:10:00,64.77,64.82,64.77,64.79,87800.0,44.9793,45.014,44.9793,44.9932,87800.0
2012-07-20 15:15:00,64.79,64.81,64.74,64.74,96900.0,44.9932,45.0071,44.9585,44.9585,96900.0
2012-07-20 15:20:00,64.75,64.75,64.7,64.73,67400.0,44.9654,44.9654,44.9307,44.9515,67400.0
2012-07-20 15:25:00,64.73,64.78,64.72,64.75,88500.0,44.9515,44.9863,44.9446,44.9654,88500.0
2012-07-20 15:30:00,64.76,64.77,64.73,64.73,121100.0,44.9724,44.9793,44.9515,44.9515,121100.0
2012-07-20 15:35:00,64.73,64.82,64.73,64.82,100100.0,44.9515,45.014,44.9515,45.014,100100.0
2012-07-20 15:40:00,64.83,64.85,64.81,64.83,205000.0,45.021,45.0349,45.0071,45.021,205000.0
2012-07-20 15:45:00,64.83,64.88,64.78,64.8,261800.0,45.021,45.0557,44.9863,45.0001,261800.0
2012-07-20 15:50:00,64.8,64.81,64.73,64.73,395100.0,45.0001,45.0071,44.9515,44.9515,395100.0
2012-07-20 15:55:00,64.74,64.78,64.72,64.78,721900.0,44.9585,44.9863,44.9446,44.9863,721900.0
2012-07-23 09:30:00,64.4,64.6,64.26,64.53,349400.0,44.7224,44.8613,44.6251,44.8126,349400.0
2012-07-23 09:35:00,64.53,64.72,64.5,64.72,165600.0,44.8126,44.9446,44.7918,44.9446,165600.0
2012-07-23 09:40:00,64.68,64.71,64.48,64.52,138800.0,44.9168,44.9376,44.7779,44.8057,138800.0
2012-07-23 09:45:00,64.52,64.54,64.4,64.46,218000.0,44.8057,44.8196,44.7224,44.764,218000.0
2012-07-23 09:50:00,64.46,64.46,64.39,64.43,151000.0,44.764,44.764,44.7154,44.7432,151000.0
2012-07-23 09:55:00,64.42,64.43,64.37,64.38,138000.0,44.7363,44.7432,44.7015,44.7085,138000.0
2012-07-23 10:00:00,64.39,64.39,64.29,64.31,131200.0,44.7154,44.7154,44.646,44.6599,131200.0
2012-07-23 10:05:00,64.31,64.36,64.27,64.32,151600.0,44.6599,44.6946,44.6321,44.6668,151600.0
2012-07-23 10:10:00,64.33,64.41,64.32,64.37,116500.0,44.6738,44.7293,44.6668,44.7015,116500.0
2012-07-23 10:15:00,64.37,64.38,64.31,64.37,123500.0,44.7015,44.7085,44.6599,44.7015,123500.0
2012-07-23 10:20:00,64.37,64.41,64.34,64.35,134200.0,44.7015,44.7293,44.6807,44.6876,134200.0
2012-07-23 10:25:00,64.36,64.38,64.3,64.31,138300.0,44.6946,44.7085,44.6529,44.6599,138300.0
2012-07-23 10:30:00,64.31,64.34,64.27,64.27,127000.0,44.6599,44.6807,44.6321,44.6321,127000.0
2012-07-23 10:35:00,64.27,64.35,64.23,64.31,152400.0,44.6321,44.6876,44.6043,44.6599,152400.0
2012-07-23 10:40:00,64.31,64.38,64.28,64.37,200800.0,44.6599,44.7085,44.639,44.7015,200800.0
2012-07-23 10:45:00,64.36,64.39,64.25,64.28,212900.0,44.6946,44.7154,44.6182,44.639,212900.0
2012-07-23 10:50:00,64.29,64.31,64.28,64.31,118100.0,44.646,44.6599,44.639,44.6599,118100.0
2012-07-23 10:55:00,64.31,64.35,64.28,64.34,92400.0,44.6599,44.6876,44.639,44.6807,92400.0
2012-07-23 11:00:00,64.35,64.41,64.34,64.4,141200.0,44.6876,44.7293,44.6807,44.7224,141200.0
2012-07-23 11:05:00,64.4,64.41,64.36,64.4,87100.0,44.7224,44.7293,44.6946,44.7224,87100.0
2012-07-23 11:10:00,64.41,64.43,64.39,64.4,206000.0,44.7293,44.7432,44.7154,44.7224,206000.0
2012-07-23 11:15:00,64.4,64.42,64.29,64.34,228600.0,44.7224,44.7363,44.646,44.6807,228600.0
2012-07-23 11:20:00,64.34,64.4,64.33,64.4,95500.0,44.6807,44.7224,44.6738,44.7224,95500.0
2012-07-23 11:25:00,64.4,64.42,64.38,64.41,129700.0,44.7224,44.7363,44.7085,44.7293,129700.0
2012-07-23 11:30:00,64.4,64.42,64.37,64.37,144000.0,44.7224,44.7363,44.7015,44.7015,144000.0
2012-07-23 11:35:00,64.37,64.39,64.3,64.31,109100.0,44.7015,44.7154,44.6529,44.6599,109100.0
2012-07-23 11:40:00,64.31,64.38,64.31,64.36,80500.0,44.6599,44.7085,44.6599,44.6946,80500.0
2012-07-23 11:45:00,64.36,64.41,64.35,64.37,133500.0,44.6946,44.7293,44.6876,44.7015,133500.0
2012-07-23 11:50:00,64.37,64.43,64.36,64.42,58500.0,44.7015,44.7432,44.6946,44.7363,58500.0
2012-07-23 11:55:00,64.42,64.42,64.4,64.41,62400.0,44.7363,44.7363,44.7224,44.7293,62400.0
2012-07-23 12:00:00,64.41,64.44,64.39,64.39,82000.0,44.7293,44.7501,44.7154,44.7154,82000.0
2012-07-23 12:05:00,64.39,64.42,64.38,64.4,66200.0,44.7154,44.7363,44.7085,44.7224,66200.0
2012-07-23 12:10:00,64.4,64.42,64.38,64.42,63300.0,44.7224,44.7363,44.7085,44.7363,63300.0
2012-07-23 12:15:00,64.42,64.42,64.39,64.4,124600.0,44.7363,44.7363,44.7154,44.7224,124600.0
2012-07-23 12:20:00,64.41,64.41,64.39,64.4,187600.0,44.7293,44.7293,44.7154,44.7224,187600.0
2012-07-23 12:25:00,64.4,64.44,64.4,64.42,73200.0,44.7224,44.7501,44.7224,44.7363,73200.0
2012-07-23 12:30:00,64.43,64.48,64.39,64.47,117800.0,44.7432,44.7779,44.7154,44.771,117800.0
2012-07-23 12:35:00,64.47,64.5,64.44,64.48,233900.0,44.771,44.7918,44.7501,44.7779,233900.0
2012-07-23 12:40:00,64.48,64.52,64.47,64.5,65700.0,44.7779,44.8057,44.771,44.7918,65700.0
2012-07-23 12:45:00,64.5,64.52,64.43,64.46,180900.0,44.7918,44.8057,44.7432,44.764,180900.0
2012-07-23 12:50:00,64.46,64.49,64.43,64.44,64700.0,44.764,44.7849,44.7432,44.7501,64700.0
2012-07-23 12:55:00,64.45,64.49,64.42,64.43,53300.0,44.7571,44.7849,44.7363,44.7432,53300.0
2012-07-23 13:00:00,64.44,64.45,64.38,64.38,42100.0,44.7501,44.7571,44.7085,44.7085,42100.0
2012-07-23 13:05:00,64.38,64.4,64.35,64.39,55600.0,44.7085,44.7224,44.6876,44.7154,55600.0
2012-07-23 13:10:00,64.39,64.41,64.35,64.38,46300.0,44.7154,44.7293,44.6876,44.7085,46300.0
2012-07-23 13:15:00,64.38,64.41,64.36,64.41,46200.0,44.7085,44.7293,44.6946,44.7293,46200.0
2012-07-23 13:20:00,64.41,64.41,64.35,64.37,223300.0,44.7293,44.7293,44.6876,44.7015,223300.0
2012-07-23 13:25:00,64.37,64.41,64.34,64.35,233200.0,44.7015,44.7293,44.6807,44.6876,233200.0
2012-07-23 13:30:00,64.34,64.39,64.34,64.39,54600.0,44.6807,44.7154,44.6807,44.7154,54600.0
2012-07-23 13:35:00,64.39,64.4,64.33,64.36,49400.0,44.7154,44.7224,44.6738,44.6946,49400.0
2012-07-23 13:40:00,64.36,64.39,64.35,64.39,41500.0,44.6946,44.7154,44.6876,44.7154,41500.0
2012-07-23 13:45:00,64.39,64.39,64.36,64.38,26600.0,44.7154,44.7154,44.6946,44.7085,26600.0
2012-07-23 13:50:00,64.38,64.38,64.33,64.36,42200.0,44.7085,44.7085,44.6738,44.6946,42200.0
2012-07-23 13:55:00,64.37,64.4,64.33,64.4,121400.0,44.7015,44.7224,44.6738,44.7224,121400.0
2012-07-23 14:00:00,64.4,64.4,64.32,64.33,87600.0,44.7224,44.7224,44.6668,44.6738,87600.0
2012-07-23 14:05:00,64.33,64.38,64.32,64.33,103600.0,44.6738,44.7085,44.6668,44.6738,103600.0
2012-07-23 14:10:00,64.34,64.4,64.33,64.34,153600.0,44.6807,44.7224,44.6738,44.6807,153600.0
2012-07-23 14:15:00,64.35,64.37,64.3,64.32,64900.0,44.6876,44.7015,44.6529,44.6668,64900.0
2012-07-23 14:20:00,64.33,64.34,64.29,64.33,124200.0,44.6738,44.6807,44.646,44.6738,124200.0
2012-07-23 14:25:00,64.33,64.36,64.3,64.33,55800.0,44.6738,44.6946,44.6529,44.6738,55800.0
2012-07-23 14:30:00,64.33,64.35,64.32,64.33,45300.0,44.6738,44.6876,44.6668,44.6738,45300.0
2012-07-23 14:35:00,64.34,64.37,64.34,64.37,21900.0,44.6807,44.7015,44.6807,44.7015,21900.0
2012-07-23 14:40:00,64.38,64.39,64.37,64.38,26500.0,44.7085,44.7154,44.7015,44.7085,26500.0
2012-07-23 14:45:00,64.38,64.39,64.33,64.38,106700.0,44.7085,44.7154,44.6738,44.7085,106700.0
2012-07-23 14:50:00,64.38,64.38,64.29,64.3,78400.0,44.7085,44.7085,44.646,44.6529,78400.0
2012-07-23 14:55:00,64.3,64.32,64.26,64.28,70600.0,44.6529,44.6668,44.6251,44.639,70600.0
2012-07-23 15:00:00,64.27,64.33,64.25,64.31,82800.0,44.6321,44.6738,44.6182,44.6599,82800.0
2012-07-23 15:05:00,64.31,64.36,64.3,64.34,120800.0,44.6599,44.6946,44.6529,44.6807,120800.0
2012-07-23 15:10:00,64.34,64.35,64.25,64.27,114000.0,44.6807,44.6876,44.6182,44.6321,114000.0
2012-07-23 15:15:00,64.27,64.37,64.27,64.33,99300.0,44.6321,44.7015,44.6321,44.6738,99300.0
2012-07-23 15:20:00,64.34,64.36,64.3,64.36,85500.0,44.6807,44.6946,44.6529,44.6946,85500.0
2012-07-23 15:25:00,64.37,64.48,64.36,64.47,128700.0,44.7015,44.7779,44.6946,44.771,128700.0
2012-07-23 15:30:00,64.46,64.48,64.43,64.47,98400.0,44.764,44.7779,44.7432,44.771,98400.0
2012-07-23 15:35:00,64.47,64.47,64.39,64.4,146500.0,44.771,44.771,44.7154,44.7224,146500.0
2012-07-23 15:40:00,64.4,64.44,64.35,64.4,176300.0,44.7224,44.7501,44.6876,44.7224,176300.0
2012-07-23 15:45:00,64.4,64.46,64.38,64.42,212100.0,44.7224,44.764,44.7085,44.7363,212100.0
2012-07-23 15:50:00,64.42,64.44,64.38,64.44,271000.0,44.7363,44.7501,44.7085,44.7501,271000.0
2012-07-23 15:55:00,64.44,64.45,64.34,64.38,474300.0,44.7501,44.7571,44.6807,44.7085,474300.0
2012-07-24 09:30:00,64.48,64.57,64.25,64.36,194500.0,44.7779,44.8404,44.6182,44.6946,194500.0
2012-07-24 09:35:00,64.36,64.36,64.25,64.25,51900.0,44.6946,44.6946,44.6182,44.6182,51900.0
2012-07-24 09:40:00,64.27,64.32,64.23,64.28,76300.0,44.6321,44.6668,44.6043,44.639,76300.0
2012-07-24 09:45:00,64.29,64.31,64.24,64.25,67900.0,44.646,44.6599,44.6113,44.6182,67900.0
2012-07-24 09:50:00,64.26,64.29,64.23,64.26,87400.0,44.6251,44.646,44.6043,44.6251,87400.0
2012-07-24 09:55:00,64.26,64.3,64.16,64.18,122600.0,44.6251,44.6529,44.5557,44.5696,122600.0
2012-07-24 10:00:00,64.17,64.21,64.12,64.15,90600.0,44.5626,44.5904,44.5279,44.5488,90600.0
2012-07-24 10:05:00,64.14,64.26,64.14,64.26,93800.0,44.5418,44.6251,44.5418,44.6251,93800.0
2012-07-24 10:10:00,64.25,64.32,64.22,64.28,112500.0,44.6182,44.6668,44.5974,44.639,112500.0
2012-07-24 10:15:00,64.28,64.28,64.18,64.21,56900.0,44.639,44.639,44.5696,44.5904,56900.0
2012-07-24 10:20:00,64.2,64.22,64.16,64.16,119000.0,44.5835,44.5974,44.5557,44.5557,119000.0
2012-07-24 10:25:00,64.16,64.18,64.08,64.16,216600.0,44.5557,44.5696,44.5001,44.5557,216600.0
2012-07-24 10:30:00,64.16,64.25,64.15,64.23,57700.0,44.5557,44.6182,44.5488,44.6043,57700.0
2012-07-24 10:35:00,64.23,64.24,64.11,64.11,111100.0,44.6043,44.6113,44.521,44.521,111100.0
2012-07-24 10:40:00,64.11,64.21,64.11,64.21,46700.0,44.521,44.5904,44.521,44.5904,46700.0
2012-07-24 10:45:00,64.21,64.22,64.14,64.19,57100.0,44.5904,44.5974,44.5418,44.5765,57100.0
2012-07-24 10:50:00,64.18,64.24,64.18,64.2,44400.0,44.5696,44.6113,44.5696,44.5835,44400.0
2012-07-24 10:55:00,64.2,64.25,64.18,64.21,80500.0,44.5835,44.6182,44.5696,44.5904,80500.0
2012-07-24 11:00:00,64.21,64.22,64.14,64.18,100500.0,44.5904,44.5974,44.5418,44.5696,100500.0
2012-07-24 11:05:00,64.18,64.18,64.1,64.12,68700.0,44.5696,44.5696,44.514,44.5279,68700.0
2012-07-24 11:10:00,64.13,64.13,64.1,64.12,75700.0,44.5349,44.5349,44.514,44.5279,75700.0
2012-07-24 11:15:00,64.13,64.18,64.11,64.17,173700.0,44.5349,44.5696,44.521,44.5626,173700.0
2012-07-24 11:20:00,64.16,64.25,64.16,64.23,134600.0,44.5557,44.6182,44.5557,44.6043,134600.0
2012-07-24 11:25:00,64.24,64.25,64.19,64.19,80800.0,44.6113,44.6182,44.5765,44.5765,80800.0
2012-07-24 11:30:00,64.19,64.21,64.09,64.1,45100.0,44.5765,44.5904,44.5071,44.514,45100.0
2012-07-24 11:35:00,64.1,64.12,64.0,64.05,149900.0,44.514,44.5279,44.4446,44.4793,149900.0
2012-07-24 11:40:00,64.05,64.05,64.0,64.02,64000.0,44.4793,44.4793,44.4446,44.4585,64000.0
2012-07-24 11:45:00,64.01,64.09,64.01,64.07,50700.0,44.4515,44.5071,44.4515,44.4932,50700.0
2012-07-24 11:50:00,64.07,64.11,64.03,64.09,76100.0,44.4932,44.521,44.4654,44.5071,76100.0
2012-07-24 11:55:00,64.09,64.12,64.03,64.06,52700.0,44.5071,44.5279,44.4654,44.4863,52700.0
2012-07-24 12:00:00,64.05,64.05,63.84,63.85,210500.0,44.4793,44.4793,44.3335,44.3404,210500.0
2012-07-24 12:05:00,63.84,63.89,63.75,63.85,201200.0,44.3335,44.3682,44.271,44.3404,201200.0
2012-07-24 12:10:00,63.85,63.87,63.81,63.82,75300.0,44.3404,44.3543,44.3126,44.3196,75300.0
2012-07-24 12:15:00,63.83,63.83,63.77,63.79,86200.0,44.3265,44.3265,44.2849,44.2988,86200.0
2012-07-24 12:20:00,63.79,63.79,63.72,63.78,92700.0,44.2988,44.2988,44.2501,44.2918,92700.0
2012-07-24 12:25:00,63.77,63.83,63.77,63.79,100000.0,44.2849,44.3265,44.2849,44.2988,100000.0
2012-07-24 12:30:00,63.79,63.8,63.77,63.78,84900.0,44.2988,44.3057,44.2849,44.2918,84900.0
2012-07-24 12:35:00,63.78,63.87,63.75,63.84,95100.0,44.2918,44.3543,44.271,44.3335,95100.0
2012-07-24 12:40:00,63.85,63.93,63.85,63.91,66500.0,44.3404,44.396,44.3404,44.3821,66500.0
2012-07-24 12:45:00,63.92,63.93,63.86,63.88,41700.0,44.389,44.396,44.3474,44.3613,41700.0
2012-07-24 12:50:00,63.88,63.96,63.86,63.92,53600.0,44.3613,44.4168,44.3474,44.389,53600.0
2012-07-24 12:55:00,63.93,63.99,63.92,63.97,48100.0,44.396,44.4376,44.389,44.4238,48100.0
2012-07-24 13:00:00,63.97,63.97,63.89,63.95,55100.0,44.4238,44.4238,44.3682,44.4099,55100.0
2012-07-24 13:05:00,63.95,63.96,63.87,63.88,30200.0,44.4099,44.4168,44.3543,44.3613,30200.0
2012-07-24 13:10:00,63.88,64.0,63.87,63.99,46100.0,44.3613,44.4446,44.3543,44.4376,46100.0
2012-07-24 13:15:00,63.99,63.99,63.95,63.95,62300.0,44.4376,44.4376,44.4099,44.4099,62300.0
2012-07-24 13:20:00,63.96,64.0,63.93,63.99,48400.0,44.4168,44.4446,44.396,44.4376,48400.0
2012-07-24 13:25:00,63.99,64.0,63.93,63.97,81300.0,44.4376,44.4446,44.396,44.4238,81300.0
2012-07-24 13:30:00,63.96,63.96,63.9,63.9,54600.0,44.4168,44.4168,44.3751,44.3751,54600.0
2012-07-24 13:35:00,63.91,63.94,63.9,63.94,34200.0,44.3821,44.4029,44.3751,44.4029,34200.0
2012-07-24 13:40:00,63.94,63.94,63.88,63.89,68600.0,44.4029,44.4029,44.3613,44.3682,68600.0
2012-07-24 13:45:00,63.89,63.95,63.89,63.93,102000.0,44.3682,44.4099,44.3682,44.396,102000.0
2012-07-24 13:50:00,63.93,63.97,63.92,63.96,126700.0,44.396,44.4238,44.389,44.4168,126700.0
2012-07-24 13:55:00,63.95,63.99,63.94,63.97,39900.0,44.4099,44.4376,44.4029,44.4238,39900.0
2012-07-24 14:00:00,63.97,63.97,63.92,63.94,72800.0,44.4238,44.4238,44.389,44.4029,72800.0
2012-07-24 14:05:00,63.94,63.96,63.89,63.89,44000.0,44.4029,44.4168,44.3682,44.3682,44000.0
2012-07-24 14:10:00,63.88,63.9,63.86,63.89,35000.0,44.3613,44.3751,44.3474,44.3682,35000.0
2012-07-24 14:15:00,63.89,63.96,63.89,63.95,77000.0,44.3682,44.4168,44.3682,44.4099,77000.0
2012-07-24 14:20:00,63.95,63.97,63.91,63.94,41400.0,44.4099,44.4238,44.3821,44.4029,41400.0
2012-07-24 14:25:00,63.94,63.96,63.88,63.89,143500.0,44.4029,44.4168,44.3613,44.3682,143500.0
2012-07-24 14:30:00,63.88,63.92,63.85,63.92,46400.0,44.3613,44.389,44.3404,44.389,46400.0
2012-07-24 14:35:00,63.92,63.97,63.92,63.97,82500.0,44.389,44.4238,44.389,44.4238,82500.0
2012-07-24 14:40:00,63.97,63.98,63.92,63.97,77700.0,44.4238,44.4307,44.389,44.4238,77700.0
2012-07-24 14:45:00,63.97,63.99,63.95,63.96,66600.0,44.4238,44.4376,44.4099,44.4168,66600.0
2012-07-24 14:50:00,63.97,64.0,63.96,63.98,69700.0,44.4238,44.4446,44.4168,44.4307,69700.0
2012-07-24 14:55:00,63.98,64.04,63.95,64.04,84800.0,44.4307,44.4724,44.4099,44.4724,84800.0
2012-07-24 15:00:00,64.04,64.06,64.01,64.02,93400.0,44.4724,44.4863,44.4515,44.4585,93400.0
2012-07-24 15:05:00,64.03,64.05,63.96,63.97,71500.0,44.4654,44.4793,44.4168,44.4238,71500.0
2012-07-24 15:10:00,63.98,63.98,63.94,63.95,56800.0,44.4307,44.4307,44.4029,44.4099,56800.0
2012-07-24 15:15:00,63.95,63.96,63.91,63.93,61700.0,44.4099,44.4168,44.3821,44.396,61700.0
2012-07-24 15:20:00,63.94,63.98,63.93,63.98,120200.0,44.4029,44.4307,44.396,44.4307,120200.0
2012-07-24 15:25:00,63.99,64.05,63.96,64.01,201300.0,44.4376,44.4793,44.4168,44.4515,201300.0
2012-07-24 15:30:00,64.0,64.02,63.96,64.01,106400.0,44.4446,44.4585,44.4168,44.4515,106400.0
2012-07-24 15:35:00,64.01,64.01,63.95,64.01,98100.0,44.4515,44.4515,44.4099,44.4515,98100.0
2012-07-24 15:40:00,64.01,64.02,63.96,63.96,138000.0,44.4515,44.4585,44.4168,44.4168,138000.0
2012-07-24 15:45:00,63.97,64.0,63.9,63.96,218600.0,44.4238,44.4446,44.3751,44.4168,218600.0
2012-07-24 15:50:00,63.95,64.15,63.92,64.1,295500.0,44.4099,44.5488,44.389,44.514,295500.0
2012-07-24 15:55:00,64.1,64.15,64.02,64.04,529300.0,44.514,44.5488,44.4585,44.4724,529300.0
2012-07-25 09:30:00,64.12,64.29,63.91,64.15,247700.0,44.5279,44.646,44.3821,44.5488,247700.0
2012-07-25 09:35:00,64.16,64.2,63.98,64.06,119900.0,44.5557,44.5835,44.4307,44.4863,119900.0
2012-07-25 09:40:00,64.06,64.11,64.02,64.1,116900.0,44.4863,44.521,44.4585,44.514,116900.0
2012-07-25 09:45:00,64.1,64.22,64.04,64.21,111800.0,44.514,44.5974,44.4724,44.5904,111800.0
2012-07-25 09:50:00,64.21,64.21,64.1,64.1,96800.0,44.5904,44.5904,44.514,44.514,96800.0
2012-07-25 09:55:00,64.1,64.14,64.03,64.06,68100.0,44.514,44.5418,44.4654,44.4863,68100.0
2012-07-25 10:00:00,64.06,64.14,63.96,64.11,269400.0,44.4863,44.5418,44.4168,44.521,269400.0
2012-07-25 10:05:00,64.11,64.2,64.1,64.16,105300.0,44.521,44.5835,44.514,44.5557,105300.0
2012-07-25 10:10:00,64.16,64.21,64.13,64.2,107300.0,44.5557,44.5904,44.5349,44.5835,107300.0
2012-07-25 10:15:00,64.19,64.22,64.15,64.15,74400.0,44.5765,44.5974,44.5488,44.5488,74400.0
2012-07-25 10:20:00,64.14,64.26,64.14,64.23,138800.0,44.5418,44.6251,44.5418,44.6043,138800.0
2012-07-25 10:25:00,64.22,64.23,64.12,64.2,381900.0,44.5974,44.6043,44.5279,44.5835,381900.0
2012-07-25 10:30:00,64.2,64.25,64.19,64.21,106900.0,44.5835,44.6182,44.5765,44.5904,106900.0
2012-07-25 10:35:00,64.22,64.26,64.19,64.24,362300.0,44.5974,44.6251,44.5765,44.6113,362300.0
2012-07-25 10:40:00,64.24,64.29,64.16,64.18,127000.0,44.6113,44.646,44.5557,44.5696,127000.0
2012-07-25 10:45:00,64.18,64.19,64.09,64.12,114400.0,44.5696,44.5765,44.5071,44.5279,114400.0
2012-07-25 10:50:00,64.12,64.16,64.05,64.11,147200.0,44.5279,44.5557,44.4793,44.521,147200.0
2012-07-25 10:55:00,64.11,64.19,64.1,64.17,112200.0,44.521,44.5765,44.514,44.5626,112200.0
2012-07-25 11:00:00,64.17,64.23,64.16,64.23,69400.0,44.5626,44.6043,44.5557,44.6043,69400.0
2012-07-25 11:05:00,64.23,64.23,64.14,64.14,88700.0,44.6043,44.6043,44.5418,44.5418,88700.0
2012-07-25 11:10:00,64.15,64.17,64.09,64.13,59300.0,44.5488,44.5626,44.5071,44.5349,59300.0
2012-07-25 11:15:00,64.14,64.18,64.11,64.12,53300.0,44.5418,44.5696,44.521,44.5279,53300.0
2012-07-25 11:20:00,64.12,64.17,64.11,64.11,53400.0,44.5279,44.5626,44.521,44.521,53400.0
2012-07-25 11:25:00,64.11,64.17,64.1,64.12,70600.0,44.521,44.5626,44.514,44.5279,70600.0
2012-07-25 11:30:00,64.12,64.17,64.11,64.13,64500.0,44.5279,44.5626,44.521,44.5349,64500.0
2012-07-25 11:35:00,64.13,64.23,64.12,64.2,81800.0,44.5349,44.6043,44.5279,44.5835,81800.0
2012-07-25 11:40:00,64.2,64.2,64.14,64.14,47000.0,44.5835,44.5835,44.5418,44.5418,47000.0
2012-07-25 11:45:00,64.14,64.16,64.1,64.13,36900.0,44.5418,44.5557,44.514,44.5349,36900.0
2012-07-25 11:50:00,64.12,64.14,64.1,64.14,71000.0,44.5279,44.5418,44.514,44.5418,71000.0
2012-07-25 11:55:00,64.14,64.18,64.12,64.17,50300.0,44.5418,44.5696,44.5279,44.5626,50300.0
2012-07-25 12:00:00,64.18,64.19,64.13,64.18,61800.0,44.5696,44.5765,44.5349,44.5696,61800.0
2012-07-25 12:05:00,64.19,64.19,64.17,64.17,46800.0,44.5765,44.5765,44.5626,44.5626,46800.0
2012-07-25 12:10:00,64.17,64.18,64.12,64.12,61300.0,44.5626,44.5696,44.5279,44.5279,61300.0
2012-07-25 12:15:00,64.12,64.13,64.07,64.12,98400.0,44.5279,44.5349,44.4932,44.5279,98400.0
2012-07-25 12:20:00,64.11,64.17,64.11,64.15,46900.0,44.521,44.5626,44.521,44.5488,46900.0
2012-07-25 12:25:00,64.15,64.18,64.14,64.18,29200.0,44.5488,44.5696,44.5418,44.5696,29200.0
2012-07-25 12:30:00,64.17,64.2,64.13,64.14,112800.0,44.5626,44.5835,44.5349,44.5418,112800.0
2012-07-25 12:35:00,64.13,64.2,64.13,64.2,44800.0,44.5349,44.5835,44.5349,44.5835,44800.0
2012-07-25 12:40:00,64.2,64.23,64.18,64.23,50700.0,44.5835,44.6043,44.5696,44.6043,50700.0
2012-07-25 12:45:00,64.22,64.23,64.18,64.19,63600.0,44.5974,44.6043,44.5696,44.5765,63600.0
2012-07-25 12:50:00,64.18,64.24,64.18,64.19,66400.0,44.5696,44.6113,44.5696,44.5765,66400.0
2012-07-25 12:55:00,64.2,64.23,64.18,64.22,45500.0,44.5835,44.6043,44.5696,44.5974,45500.0
2012-07-25 13:00:00,64.23,64.27,64.22,64.26,54900.0,44.6043,44.6321,44.5974,44.6251,54900.0
2012-07-25 13:05:00,64.26,64.28,64.24,64.27,58700.0,44.6251,44.639,44.6113,44.6321,58700.0
2012-07-25 13:10:00,64.27,64.28,64.21,64.23,66700.0,44.6321,44.639,44.5904,44.6043,66700.0
2012-07-25 13:15:00,64.23,64.23,64.21,64.22,38100.0,44.6043,44.6043,44.5904,44.5974,38100.0
2012-07-25 13:20:00,64.22,64.23,64.17,64.17,59800.0,44.5974,44.6043,44.5626,44.5626,59800.0
2012-07-25 13:25:00,64.17,64.21,64.17,64.2,43300.0,44.5626,44.5904,44.5626,44.5835,43300.0
2012-07-25 13:30:00,64.2,64.23,64.18,64.2,72100.0,44.5835,44.6043,44.5696,44.5835,72100.0
2012-07-25 13:35:00,64.2,64.31,64.2,64.29,115700.0,44.5835,44.6599,44.5835,44.646,115700.0
2012-07-25 13:40:00,64.29,64.3,64.28,64.3,24400.0,44.646,44.6529,44.639,44.6529,24400.0
2012-07-25 13:45:00,64.3,64.3,64.25,64.25,68600.0,44.6529,44.6529,44.6182,44.6182,68600.0
2012-07-25 13:50:00,64.24,64.26,64.21,64.21,55000.0,44.6113,44.6251,44.5904,44.5904,55000.0
2012-07-25 13:55:00,64.21,64.24,64.2,64.22,36600.0,44.5904,44.6113,44.5835,44.5974,36600.0
2012-07-25 14:00:00,64.22,64.24,64.16,64.16,60600.0,44.5974,44.6113,44.5557,44.5557,60600.0
2012-07-25 14:05:00,64.15,64.2,64.15,64.18,48000.0,44.5488,44.5835,44.5488,44.5696,48000.0
2012-07-25 14:10:00,64.19,64.2,64.16,64.19,40700.0,44.5765,44.5835,44.5557,44.5765,40700.0
2012-07-25 14:15:00,64.19,64.21,64.13,64.17,56200.0,44.5765,44.5904,44.5349,44.5626,56200.0
2012-07-25 14:20:00,64.18,64.25,64.18,64.25,65700.0,44.5696,44.6182,44.5696,44.6182,65700.0
2012-07-25 14:25:00,64.25,64.28,64.25,64.27,25200.0,44.6182,44.639,44.6182,44.6321,25200.0
2012-07-25 14:30:00,64.26,64.26,64.2,64.23,48500.0,44.6251,44.6251,44.5835,44.6043,48500.0
2012-07-25 14:35:00,64.22,64.27,64.22,64.22,38000.0,44.5974,44.6321,44.5974,44.5974,38000.0
2012-07-25 14:40:00,64.22,64.27,64.19,64.22,52300.0,44.5974,44.6321,44.5765,44.5974,52300.0
2012-07-25 14:45:00,64.21,64.25,64.2,64.23,37500.0,44.5904,44.6182,44.5835,44.6043,37500.0
2012-07-25 14:50:00,64.24,64.25,64.23,64.23,24500.0,44.6113,44.6182,44.6043,44.6043,24500.0
2012-07-25 14:55:00,64.23,64.23,64.18,64.18,48800.0,44.6043,44.6043,44.5696,44.5696,48800.0
2012-07-25 15:00:00,64.18,64.19,64.14,64.17,131000.0,44.5696,44.5765,44.5418,44.5626,131000.0
2012-07-25 15:05:00,64.16,64.2,64.15,64.17,48600.0,44.5557,44.5835,44.5488,44.5626,48600.0
2012-07-25 15:10:00,64.17,64.18,64.1,64.1,76600.0,44.5626,44.5696,44.514,44.514,76600.0
2012-07-25 15:15:00,64.1,64.14,64.1,64.1,62900.0,44.514,44.5418,44.514,44.514,62900.0
2012-07-25 15:20:00,64.1,64.11,64.07,64.1,97600.0,44.514,44.521,44.4932,44.514,97600.0
2012-07-25 15:25:00,64.1,64.11,64.04,64.06,93200.0,44.514,44.521,44.4724,44.4863,93200.0
2012-07-25 15:30:00,64.06,64.06,64.0,64.0,87300.0,44.4863,44.4863,44.4446,44.4446,87300.0
2012-07-25 15:35:00,64.0,64.05,64.0,64.0,92500.0,44.4446,44.4793,44.4446,44.4446,92500.0
2012-07-25 15:40:00,64.01,64.04,63.89,63.96,167200.0,44.4515,44.4724,44.3682,44.4168,167200.0
2012-07-25 15:45:00,63.95,63.98,63.9,63.94,220900.0,44.4099,44.4307,44.3751,44.4029,220900.0
2012-07-25 15:50:00,63.93,63.99,63.93,63.98,263300.0,44.396,44.4376,44.396,44.4307,263300.0
2012-07-25 15:55:00,63.98,64.01,63.94,64.0,497700.0,44.4307,44.4515,44.4029,44.4446,497700.0
2012-07-26 09:30:00,64.59,64.9,64.44,64.88,361600.0,44.8543,45.0696,44.7501,45.0557,361600.0
2012-07-26 09:35:00,64.86,64.95,64.82,64.95,325000.0,45.0418,45.1043,45.014,45.1043,325000.0
2012-07-26 09:40:00,64.95,65.0,64.92,65.0,221800.0,45.1043,45.139,45.0835,45.139,221800.0
2012-07-26 09:45:00,65.0,65.0,64.9,64.93,164300.0,45.139,45.139,45.0696,45.0904,164300.0
2012-07-26 09:50:00,64.93,64.99,64.92,64.99,151800.0,45.0904,45.1321,45.0835,45.1321,151800.0
2012-07-26 09:55:00,64.98,65.0,64.92,64.95,281700.0,45.1251,45.139,45.0835,45.1043,281700.0
2012-07-26 10:00:00,64.96,64.99,64.86,64.94,207600.0,45.1113,45.1321,45.0418,45.0974,207600.0
2012-07-26 10:05:00,64.94,64.98,64.91,64.95,150400.0,45.0974,45.1251,45.0765,45.1043,150400.0
2012-07-26 10:10:00,64.96,64.99,64.89,64.94,137400.0,45.1113,45.1321,45.0626,45.0974,137400.0
2012-07-26 10:15:00,64.94,64.98,64.9,64.95,105100.0,45.0974,45.1251,45.0696,45.1043,105100.0
2012-07-26 10:20:00,64.95,65.06,64.95,65.04,209900.0,45.1043,45.1807,45.1043,45.1668,209900.0
2012-07-26 10:25:00,65.04,65.1,64.96,64.97,213100.0,45.1668,45.2085,45.1113,45.1182,213100.0
2012-07-26 10:30:00,64.98,65.05,64.89,64.95,332400.0,45.1251,45.1738,45.0626,45.1043,332400.0
2012-07-26 10:35:00,64.95,64.97,64.85,64.93,189200.0,45.1043,45.1182,45.0349,45.0904,189200.0
2012-07-26 10:40:00,64.92,64.95,64.83,64.89,138300.0,45.0835,45.1043,45.021,45.0626,138300.0
2012-07-26 10:45:00,64.89,64.97,64.86,64.94,92200.0,45.0626,45.1182,45.0418,45.0974,92200.0
2012-07-26 10:50:00,64.95,64.97,64.89,64.92,78500.0,45.1043,45.1182,45.0626,45.0835,78500.0
2012-07-26 10:55:00,64.92,64.96,64.88,64.96,78200.0,45.0835,45.1113,45.0557,45.1113,78200.0
2012-07-26 11:00:00,64.96,65.0,64.89,64.95,96200.0,45.1113,45.139,45.0626,45.1043,96200.0
2012-07-26 11:05:00,64.95,64.95,64.87,64.91,83700.0,45.1043,45.1043,45.0488,45.0765,83700.0
2012-07-26 11:10:00,64.9,64.95,64.89,64.91,84800.0,45.0696,45.1043,45.0626,45.0765,84800.0
2012-07-26 11:15:00,64.92,64.92,64.86,64.87,149600.0,45.0835,45.0835,45.0418,45.0488,149600.0
2012-07-26 11:20:00,64.87,64.9,64.82,64.86,103900.0,45.0488,45.0696,45.014,45.0418,103900.0
2012-07-26 11:25:00,64.86,64.93,64.84,64.89,153100.0,45.0418,45.0904,45.0279,45.0626,153100.0
2012-07-26 11:30:00,64.89,64.92,64.86,64.91,153400.0,45.0626,45.0835,45.0418,45.0765,153400.0
2012-07-26 11:35:00,64.91,64.91,64.81,64.85,60300.0,45.0765,45.0765,45.0071,45.0349,60300.0
2012-07-26 11:40:00,64.85,64.85,64.67,64.7,108100.0,45.0349,45.0349,44.9099,44.9307,108100.0
2012-07-26 11:45:00,64.7,64.73,64.62,64.7,108800.0,44.9307,44.9515,44.8751,44.9307,108800.0
2012-07-26 11:50:00,64.7,64.7,64.59,64.68,114700.0,44.9307,44.9307,44.8543,44.9168,114700.0
2012-07-26 11:55:00,64.68,64.68,64.58,64.66,142100.0,44.9168,44.9168,44.8474,44.9029,142100.0
2012-07-26 12:00:00,64.65,64.66,64.59,64.64,77200.0,44.896,44.9029,44.8543,44.889,77200.0
2012-07-26 12:05:00,64.64,64.65,64.56,64.61,128200.0,44.889,44.896,44.8335,44.8682,128200.0
2012-07-26 12:10:00,64.61,64.7,64.6,64.69,116800.0,44.8682,44.9307,44.8613,44.9238,116800.0
2012-07-26 12:15:00,64.68,64.69,64.61,64.64,115900.0,44.9168,44.9238,44.8682,44.889,115900.0
2012-07-26 12:20:00,64.64,64.69,64.61,64.68,164100.0,44.889,44.9238,44.8682,44.9168,164100.0
2012-07-26 12:25:00,64.68,64.74,64.64,64.71,111400.0,44.9168,44.9585,44.889,44.9376,111400.0
2012-07-26 12:30:00,64.72,64.8,64.71,64.78,63000.0,44.9446,45.0001,44.9376,44.9863,63000.0
2012-07-26 12:35:00,64.79,64.79,64.74,64.75,85000.0,44.9932,44.9932,44.9585,44.9654,85000.0
2012-07-26 12:40:00,64.75,64.78,64.71,64.72,54900.0,44.9654,44.9863,44.9376,44.9446,54900.0
2012-07-26 12:45:00,64.71,64.72,64.67,64.69,44200.0,44.9376,44.9446,44.9099,44.9238,44200.0
2012-07-26 12:50:00,64.7,64.7,64.67,64.7,37200.0,44.9307,44.9307,44.9099,44.9307,37200.0
2012-07-26 12:55:00,64.7,64.79,64.7,64.74,81300.0,44.9307,44.9932,44.9307,44.9585,81300.0
2012-07-26 13:00:00,64.73,64.8,64.73,64.78,87100.0,44.9515,45.0001,44.9515,44.9863,87100.0
2012-07-26 13:05:00,64.77,64.77,64.72,64.75,69000.0,44.9793,44.9793,44.9446,44.9654,69000.0
2012-07-26 13:10:00,64.75,64.75,64.71,64.75,27800.0,44.9654,44.9654,44.9376,44.9654,27800.0
2012-07-26 13:15:00,64.75,64.77,64.72,64.73,52400.0,44.9654,44.9793,44.9446,44.9515,52400.0
2012-07-26 13:20:00,64.73,64.73,64.69,64.69,50500.0,44.9515,44.9515,44.9238,44.9238,50500.0
2012-07-26 13:25:00,64.7,64.78,64.69,64.74,67100.0,44.9307,44.9863,44.9238,44.9585,67100.0
2012-07-26 13:30:00,64.75,64.8,64.74,64.79,75400.0,44.9654,45.0001,44.9585,44.9932,75400.0
2012-07-26 13:35:00,64.79,64.8,64.74,64.78,64900.0,44.9932,45.0001,44.9585,44.9863,64900.0
2012-07-26 13:40:00,64.78,64.8,64.77,64.79,33800.0,44.9863,45.0001,44.9793,44.9932,33800.0
2012-07-26 13:45:00,64.79,64.82,64.79,64.81,39900.0,44.9932,45.014,44.9932,45.0071,39900.0
2012-07-26 13:50:00,64.81,64.81,64.74,64.74,44300.0,45.0071,45.0071,44.9585,44.9585,44300.0
2012-07-26 13:55:00,64.74,64.77,64.71,64.75,96200.0,44.9585,44.9793,44.9376,44.9654,96200.0
2012-07-26 14:00:00,64.76,64.81,64.73,64.8,69200.0,44.9724,45.0071,44.9515,45.0001,69200.0
2012-07-26 14:05:00,64.79,64.84,64.78,64.84,41900.0,44.9932,45.0279,44.9863,45.0279,41900.0
2012-07-26 14:10:00,64.83,64.84,64.75,64.78,107000.0,45.021,45.0279,44.9654,44.9863,107000.0
2012-07-26 14:15:00,64.78,64.81,64.74,64.75,72400.0,44.9863,45.0071,44.9585,44.9654,72400.0
2012-07-26 14:20:00,64.74,64.76,64.72,64.73,66500.0,44.9585,44.9724,44.9446,44.9515,66500.0
2012-07-26 14:25:00,64.73,64.79,64.73,64.76,77100.0,44.9515,44.9932,44.9515,44.9724,77100.0
2012-07-26 14:30:00,64.77,64.82,64.74,64.77,60700.0,44.9793,45.014,44.9585,44.9793,60700.0
2012-07-26 14:35:00,64.76,64.81,64.74,64.8,71900.0,44.9724,45.0071,44.9585,45.0001,71900.0
2012-07-26 14:40:00,64.8,64.81,64.76,64.8,47700.0,45.0001,45.0071,44.9724,45.0001,47700.0
2012-07-26 14:45:00,64.8,64.81,64.61,64.67,279200.0,45.0001,45.0071,44.8682,44.9099,279200.0
2012-07-26 14:50:00,64.67,64.76,64.67,64.73,82500.0,44.9099,44.9724,44.9099,44.9515,82500.0
2012-07-26 14:55:00,64.73,64.74,64.67,64.67,61700.0,44.9515,44.9585,44.9099,44.9099,61700.0
2012-07-26 15:00:00,64.67,64.73,64.67,64.69,57100.0,44.9099,44.9515,44.9099,44.9238,57100.0
2012-07-26 15:05:00,64.69,64.69,64.56,64.62,109900.0,44.9238,44.9238,44.8335,44.8751,109900.0
2012-07-26 15:10:00,64.63,64.71,64.63,64.68,66800.0,44.8821,44.9376,44.8821,44.9168,66800.0
2012-07-26 15:15:00,64.68,64.7,64.65,64.65,61900.0,44.9168,44.9307,44.896,44.896,61900.0
2012-07-26 15:20:00,64.65,64.66,64.55,64.56,92000.0,44.896,44.9029,44.8265,44.8335,92000.0
2012-07-26 15:25:00,64.56,64.62,64.52,64.62,94000.0,44.8335,44.8751,44.8057,44.8751,94000.0
2012-07-26 15:30:00,64.62,64.62,64.56,64.62,137600.0,44.8751,44.8751,44.8335,44.8751,137600.0
2012-07-26 15:35:00,64.62,64.65,64.6,64.64,164300.0,44.8751,44.896,44.8613,44.889,164300.0
2012-07-26 15:40:00,64.64,64.69,64.62,64.65,230100.0,44.889,44.9238,44.8751,44.896,230100.0
2012-07-26 15:45:00,64.66,64.7,64.61,64.62,276300.0,44.9029,44.9307,44.8682,44.8751,276300.0
2012-07-26 15:50:00,64.61,64.66,64.61,64.64,263100.0,44.8682,44.9029,44.8682,44.889,263100.0
2012-07-26 15:55:00,64.63,64.65,64.56,64.57,495500.0,44.8821,44.896,44.8335,44.8404,495500.0
2012-07-27 09:30:00,64.68,64.7,64.56,64.68,235800.0,44.9168,44.9307,44.8335,44.9168,235800.0
2012-07-27 09:35:00,64.67,64.78,64.65,64.73,103500.0,44.9099,44.9863,44.896,44.9515,103500.0
2012-07-27 09:40:00,64.73,64.86,64.68,64.74,129900.0,44.9515,45.0418,44.9168,44.9585,129900.0
2012-07-27 09:45:00,64.76,64.91,64.71,64.88,222400.0,44.9724,45.0765,44.9376,45.0557,222400.0
2012-07-27 09:50:00,64.88,64.94,64.82,64.87,120600.0,45.0557,45.0974,45.014,45.0488,120600.0
2012-07-27 09:55:00,64.89,64.94,64.85,64.87,136400.0,45.0626,45.0974,45.0349,45.0488,136400.0
2012-07-27 10:00:00,64.87,65.07,64.86,65.05,261000.0,45.0488,45.1876,45.0418,45.1738,261000.0
2012-07-27 10:05:00,65.07,65.1,65.0,65.06,140400.0,45.1876,45.2085,45.139,45.1807,140400.0
2012-07-27 10:10:00,65.05,65.07,65.02,65.05,116200.0,45.1738,45.1876,45.1529,45.1738,116200.0
2012-07-27 10:15:00,65.06,65.09,65.01,65.02,177600.0,45.1807,45.2015,45.146,45.1529,177600.0
2012-07-27 10:20:00,65.02,65.03,64.92,64.98,212500.0,45.1529,45.1599,45.0835,45.1251,212500.0
2012-07-27 10:25:00,64.98,65.03,64.96,65.01,84500.0,45.1251,45.1599,45.1113,45.146,84500.0
2012-07-27 10:30:00,65.01,65.08,65.01,65.03,84200.0,45.146,45.1946,45.146,45.1599,84200.0
2012-07-27 10:35:00,65.03,65.04,64.97,64.99,89400.0,45.1599,45.1668,45.1182,45.1321,89400.0
2012-07-27 10:40:00,64.99,65.03,64.9,64.93,151000.0,45.1321,45.1599,45.0696,45.0904,151000.0
2012-07-27 10:45:00,64.94,65.06,64.94,65.06,162200.0,45.0974,45.1807,45.0974,45.1807,162200.0
2012-07-27 10:50:00,65.06,65.13,65.05,65.12,148900.0,45.1807,45.2293,45.1738,45.2224,148900.0
2012-07-27 10:55:00,65.12,65.23,65.12,65.21,169600.0,45.2224,45.2988,45.2224,45.2849,169600.0
2012-07-27 11:00:00,65.21,65.25,65.2,65.23,106900.0,45.2849,45.3126,45.2779,45.2988,106900.0
2012-07-27 11:05:00,65.24,65.27,65.21,65.23,122500.0,45.3057,45.3265,45.2849,45.2988,122500.0
2012-07-27 11:10:00,65.24,65.26,65.2,65.23,111800.0,45.3057,45.3196,45.2779,45.2988,111800.0
2012-07-27 11:15:00,65.24,65.25,65.2,65.24,48100.0,45.3057,45.3126,45.2779,45.3057,48100.0
2012-07-27 11:20:00,65.24,65.24,65.15,65.2,152300.0,45.3057,45.3057,45.2432,45.2779,152300.0
2012-07-27 11:25:00,65.19,65.22,65.14,65.15,91700.0,45.271,45.2918,45.2363,45.2432,91700.0
2012-07-27 11:30:00,65.14,65.16,65.12,65.15,97400.0,45.2363,45.2501,45.2224,45.2432,97400.0
2012-07-27 11:35:00,65.15,65.16,65.14,65.14,43900.0,45.2432,45.2501,45.2363,45.2363,43900.0
2012-07-27 11:40:00,65.14,65.16,65.07,65.08,129900.0,45.2363,45.2501,45.1876,45.1946,129900.0
2012-07-27 11:45:00,65.08,65.1,64.96,64.97,96600.0,45.1946,45.2085,45.1113,45.1182,96600.0
2012-07-27 11:50:00,64.97,64.98,64.93,64.94,96500.0,45.1182,45.1251,45.0904,45.0974,96500.0
2012-07-27 11:55:00,64.94,64.95,64.93,64.93,82400.0,45.0974,45.1043,45.0904,45.0904,82400.0
2012-07-27 12:00:00,64.93,64.98,64.92,64.97,128200.0,45.0904,45.1251,45.0835,45.1182,128200.0
2012-07-27 12:05:00,64.98,64.99,64.9,64.93,117000.0,45.1251,45.1321,45.0696,45.0904,117000.0
2012-07-27 12:10:00,64.94,65.01,64.93,64.99,98200.0,45.0974,45.146,45.0904,45.1321,98200.0
2012-07-27 12:15:00,65.0,65.0,64.95,64.96,50000.0,45.139,45.139,45.1043,45.1113,50000.0
2012-07-27 12:20:00,64.96,65.0,64.96,64.96,57500.0,45.1113,45.139,45.1113,45.1113,57500.0
2012-07-27 12:25:00,64.97,64.99,64.96,64.97,32500.0,45.1182,45.1321,45.1113,45.1182,32500.0
2012-07-27 12:30:00,64.97,65.03,64.97,65.0,91100.0,45.1182,45.1599,45.1182,45.139,91100.0
2012-07-27 12:35:00,65.0,65.03,64.96,64.96,68000.0,45.139,45.1599,45.1113,45.1113,68000.0
2012-07-27 12:40:00,64.97,64.99,64.96,64.99,47400.0,45.1182,45.1321,45.1113,45.1321,47400.0
2012-07-27 12:45:00,64.99,64.99,64.92,64.93,51600.0,45.1321,45.1321,45.0835,45.0904,51600.0
2012-07-27 12:50:00,64.94,64.98,64.93,64.97,39500.0,45.0974,45.1251,45.0904,45.1182,39500.0
2012-07-27 12:55:00,64.98,64.98,64.92,64.95,53000.0,45.1251,45.1251,45.0835,45.1043,53000.0
2012-07-27 13:00:00,64.95,64.98,64.93,64.97,45600.0,45.1043,45.1251,45.0904,45.1182,45600.0
2012-07-27 13:05:00,64.98,64.99,64.95,64.99,55000.0,45.1251,45.1321,45.1043,45.1321,55000.0
2012-07-27 13:10:00,64.99,64.99,64.95,64.96,46000.0,45.1321,45.1321,45.1043,45.1113,46000.0
2012-07-27 13:15:00,64.97,65.01,64.96,65.0,62600.0,45.1182,45.146,45.1113,45.139,62600.0
2012-07-27 13:20:00,65.0,65.02,64.94,64.95,70000.0,45.139,45.1529,45.0974,45.1043,70000.0
2012-07-27 13:25:00,64.96,65.25,64.95,65.14,413800.0,45.1113,45.3126,45.1043,45.2363,413800.0
2012-07-27 13:30:00,65.15,65.21,65.05,65.09,269700.0,45.2432,45.2849,45.1738,45.2015,269700.0
2012-07-27 13:35:00,65.11,65.26,65.11,65.22,336600.0,45.2154,45.3196,45.2154,45.2918,336600.0
2012-07-27 13:40:00,65.22,65.26,65.13,65.16,148600.0,45.2918,45.3196,45.2293,45.2501,148600.0
2012-07-27 13:45:00,65.16,65.18,65.11,65.14,56800.0,45.2501,45.264,45.2154,45.2363,56800.0
2012-07-27 13:50:00,65.13,65.22,65.11,65.21,153600.0,45.2293,45.2918,45.2154,45.2849,153600.0
2012-07-27 13:55:00,65.21,65.23,65.17,65.2,90100.0,45.2849,45.2988,45.2571,45.2779,90100.0
2012-07-27 14:00:00,65.2,65.22,65.13,65.18,141900.0,45.2779,45.2918,45.2293,45.264,141900.0
2012-07-27 14:05:00,65.17,65.21,65.12,65.14,132800.0,45.2571,45.2849,45.2224,45.2363,132800.0
2012-07-27 14:10:00,65.14,65.15,65.04,65.06,87000.0,45.2363,45.2432,45.1668,45.1807,87000.0
2012-07-27 14:15:00,65.06,65.11,65.05,65.05,75000.0,45.1807,45.2154,45.1738,45.1738,75000.0
2012-07-27 14:20:00,65.04,65.07,65.02,65.03,50700.0,45.1668,45.1876,45.1529,45.1599,50700.0
2012-07-27 14:25:00,65.03,65.07,65.0,65.06,37700.0,45.1599,45.1876,45.139,45.1807,37700.0
2012-07-27 14:30:00,65.06,65.11,65.03,65.09,96100.0,45.1807,45.2154,45.1599,45.2015,96100.0
2012-07-27 14:35:00,65.09,65.11,65.07,65.1,41500.0,45.2015,45.2154,45.1876,45.2085,41500.0
2012-07-27 14:40:00,65.11,65.13,65.06,65.08,51800.0,45.2154,45.2293,45.1807,45.1946,51800.0
2012-07-27 14:45:00,65.08,65.09,65.03,65.03,39300.0,45.1946,45.2015,45.1599,45.1599,39300.0
2012-07-27 14:50:00,65.03,65.07,65.02,65.07,54400.0,45.1599,45.1876,45.1529,45.1876,54400.0
2012-07-27 14:55:00,65.06,65.08,65.04,65.05,36500.0,45.1807,45.1946,45.1668,45.1738,36500.0
2012-07-27 15:00:00,65.05,65.1,65.04,65.07,84300.0,45.1738,45.2085,45.1668,45.1876,84300.0
2012-07-27 15:05:00,65.07,65.14,65.06,65.13,188000.0,45.1876,45.2363,45.1807,45.2293,188000.0
2012-07-27 15:10:00,65.13,65.15,65.1,65.14,87400.0,45.2293,45.2432,45.2085,45.2363,87400.0
2012-07-27 15:15:00,65.14,65.14,65.06,65.08,103100.0,45.2363,45.2363,45.1807,45.1946,103100.0
2012-07-27 15:20:00,65.08,65.08,65.05,65.06,63800.0,45.1946,45.1946,45.1738,45.1807,63800.0
2012-07-27 15:25:00,65.06,65.17,65.06,65.16,119700.0,45.1807,45.2571,45.1807,45.2501,119700.0
2012-07-27 15:30:00,65.17,65.19,65.11,65.16,152300.0,45.2571,45.271,45.2154,45.2501,152300.0
2012-07-27 15:35:00,65.16,65.18,65.12,65.14,127100.0,45.2501,45.264,45.2224,45.2363,127100.0
2012-07-27 15:40:00,65.16,65.18,65.07,65.16,176400.0,45.2501,45.264,45.1876,45.2501,176400.0
2012-07-27 15:45:00,65.17,65.2,65.12,65.12,220500.0,45.2571,45.2779,45.2224,45.2224,220500.0
2012-07-27 15:50:00,65.13,65.13,65.03,65.06,245200.0,45.2293,45.2293,45.1599,45.1807,245200.0
2012-07-27 15:55:00,65.08,65.14,65.03,65.09,780500.0,45.1946,45.2363,45.1599,45.2015,780500.0
2012-07-30 09:30:00,64.89,64.95,64.5,64.83,395900.0,45.0626,45.1043,44.7918,45.021,395900.0
2012-07-30 09:35:00,64.84,64.94,64.83,64.91,113700.0,45.0279,45.0974,45.021,45.0765,113700.0
2012-07-30 09:40:00,64.92,65.0,64.9,64.94,94300.0,45.0835,45.139,45.0696,45.0974,94300.0
2012-07-30 09:45:00,64.92,64.95,64.85,64.95,113000.0,45.0835,45.1043,45.0349,45.1043,113000.0
2012-07-30 09:50:00,64.95,65.0,64.93,64.97,150700.0,45.1043,45.139,45.0904,45.1182,150700.0
2012-07-30 09:55:00,64.97,65.0,64.93,64.96,134500.0,45.1182,45.139,45.0904,45.1113,134500.0
2012-07-30 10:00:00,64.97,65.08,64.96,64.98,263800.0,45.1182,45.1946,45.1113,45.1251,263800.0
2012-07-30 10:05:00,64.99,65.07,64.98,65.05,224100.0,45.1321,45.1876,45.1251,45.1738,224100.0
2012-07-30 10:10:00,65.06,65.19,65.05,65.17,120300.0,45.1807,45.271,45.1738,45.2571,120300.0
2012-07-30 10:15:00,65.17,65.25,65.16,65.25,92800.0,45.2571,45.3126,45.2501,45.3126,92800.0
2012-07-30 10:20:00,65.25,65.28,65.22,65.27,158100.0,45.3126,45.3335,45.2918,45.3265,158100.0
2012-07-30 10:25:00,65.26,65.29,65.21,65.25,133500.0,45.3196,45.3404,45.2849,45.3126,133500.0
2012-07-30 10:30:00,65.26,65.29,65.22,65.26,109100.0,45.3196,45.3404,45.2918,45.3196,109100.0
2012-07-30 10:35:00,65.27,65.29,65.23,65.23,102400.0,45.3265,45.3404,45.2988,45.2988,102400.0
2012-07-30 10:40:00,65.23,65.24,65.19,65.23,58400.0,45.2988,45.3057,45.271,45.2988,58400.0
2012-07-30 10:45:00,65.22,65.23,65.14,65.16,90700.0,45.2918,45.2988,45.2363,45.2501,90700.0
2012-07-30 10:50:00,65.16,65.22,65.15,65.17,87800.0,45.2501,45.2918,45.2432,45.2571,87800.0
2012-07-30 10:55:00,65.17,65.17,65.03,65.03,197100.0,45.2571,45.2571,45.1599,45.1599,197100.0
2012-07-30 11:00:00,65.03,65.09,65.02,65.08,128300.0,45.1599,45.2015,45.1529,45.1946,128300.0
2012-07-30 11:05:00,65.09,65.11,65.06,65.07,129900.0,45.2015,45.2154,45.1807,45.1876,129900.0
2012-07-30 11:10:00,65.07,65.12,65.07,65.07,51100.0,45.1876,45.2224,45.1876,45.1876,51100.0
2012-07-30 11:15:00,65.07,65.1,65.05,65.07,86900.0,45.1876,45.2085,45.1738,45.1876,86900.0
2012-07-30 11:20:00,65.07,65.09,65.04,65.05,62800.0,45.1876,45.2015,45.1668,45.1738,62800.0
2012-07-30 11:25:00,65.06,65.09,65.05,65.06,99100.0,45.1807,45.2015,45.1738,45.1807,99100.0
2012-07-30 11:30:00,65.06,65.08,64.97,64.97,129100.0,45.1807,45.1946,45.1182,45.1182,129100.0
2012-07-30 11:35:00,64.98,65.0,64.94,64.94,52600.0,45.1251,45.139,45.0974,45.0974,52600.0
2012-07-30 11:40:00,64.94,64.95,64.92,64.93,43300.0,45.0974,45.1043,45.0835,45.0904,43300.0
2012-07-30 11:45:00,64.93,65.0,64.93,64.95,102300.0,45.0904,45.139,45.0904,45.1043,102300.0
2012-07-30 11:50:00,64.95,64.97,64.93,64.96,48000.0,45.1043,45.1182,45.0904,45.1113,48000.0
2012-07-30 11:55:00,64.95,64.99,64.95,64.99,79800.0,45.1043,45.1321,45.1043,45.1321,79800.0
2012-07-30 12:00:00,64.98,65.0,64.96,64.96,83100.0,45.1251,45.139,45.1113,45.1113,83100.0
2012-07-30 12:05:00,64.96,64.99,64.93,64.95,175500.0,45.1113,45.1321,45.0904,45.1043,175500.0
2012-07-30 12:10:00,64.95,64.98,64.94,64.95,59500.0,45.1043,45.1251,45.0974,45.1043,59500.0
2012-07-30 12:15:00,64.95,64.97,64.9,64.95,92300.0,45.1043,45.1182,45.0696,45.1043,92300.0
2012-07-30 12:20:00,64.96,64.99,64.9,64.93,153300.0,45.1113,45.1321,45.0696,45.0904,153300.0
2012-07-30 12:25:00,64.93,64.99,64.92,64.97,84800.0,45.0904,45.1321,45.0835,45.1182,84800.0
2012-07-30 12:30:00,64.98,65.02,64.96,65.0,58400.0,45.1251,45.1529,45.1113,45.139,58400.0
2012-07-30 12:35:00,64.99,65.02,64.99,65.02,91000.0,45.1321,45.1529,45.1321,45.1529,91000.0
2012-07-30 12:40:00,65.01,65.1,65.0,65.06,75900.0,45.146,45.2085,45.139,45.1807,75900.0
2012-07-30 12:45:00,65.06,65.11,65.04,65.09,91900.0,45.1807,45.2154,45.1668,45.2015,91900.0
2012-07-30 12:50:00,65.09,65.14,65.09,65.13,47400.0,45.2015,45.2363,45.2015,45.2293,47400.0
2012-07-30 12:55:00,65.12,65.12,65.06,65.1,47300.0,45.2224,45.2224,45.1807,45.2085,47300.0
2012-07-30 13:00:00,65.09,65.12,65.06,65.09,24400.0,45.2015,45.2224,45.1807,45.2015,24400.0
2012-07-30 13:05:00,65.09,65.15,65.09,65.12,36800.0,45.2015,45.2432,45.2015,45.2224,36800.0
2012-07-30 13:10:00,65.13,65.13,65.03,65.05,37500.0,45.2293,45.2293,45.1599,45.1738,37500.0
2012-07-30 13:15:00,65.05,65.08,65.04,65.04,31200.0,45.1738,45.1946,45.1668,45.1668,31200.0
2012-07-30 13:20:00,65.04,65.08,65.02,65.06,42800.0,45.1668,45.1946,45.1529,45.1807,42800.0
2012-07-30 13:25:00,65.07,65.07,65.0,65.01,31100.0,45.1876,45.1876,45.139,45.146,31100.0
2012-07-30 13:30:00,65.02,65.1,65.01,65.1,40100.0,45.1529,45.2085,45.146,45.2085,40100.0
2012-07-30 13:35:00,65.1,65.12,65.06,65.06,59300.0,45.2085,45.2224,45.1807,45.1807,59300.0
2012-07-30 13:40:00,65.06,65.09,65.04,65.05,57000.0,45.1807,45.2015,45.1668,45.1738,57000.0
2012-07-30 13:45:00,65.06,65.07,65.04,65.04,38500.0,45.1807,45.1876,45.1668,45.1668,38500.0
2012-07-30 13:50:00,65.05,65.05,65.02,65.02,52700.0,45.1738,45.1738,45.1529,45.1529,52700.0
2012-07-30 13:55:00,65.02,65.03,65.0,65.0,58800.0,45.1529,45.1599,45.139,45.139,58800.0
2012-07-30 14:00:00,65.01,65.04,64.98,65.03,57800.0,45.146,45.1668,45.1251,45.1599,57800.0
2012-07-30 14:05:00,65.04,65.06,65.01,65.02,48500.0,45.1668,45.1807,45.146,45.1529,48500.0
2012-07-30 14:10:00,65.03,65.08,65.01,65.06,59800.0,45.1599,45.1946,45.146,45.1807,59800.0
2012-07-30 14:15:00,65.06,65.07,65.02,65.04,87900.0,45.1807,45.1876,45.1529,45.1668,87900.0
2012-07-30 14:20:00,65.04,65.1,65.03,65.05,76000.0,45.1668,45.2085,45.1599,45.1738,76000.0
2012-07-30 14:25:00,65.05,65.08,65.04,65.06,36900.0,45.1738,45.1946,45.1668,45.1807,36900.0
2012-07-30 14:30:00,65.06,65.1,65.06,65.07,53200.0,45.1807,45.2085,45.1807,45.1876,53200.0
2012-07-30 14:35:00,65.08,65.09,65.06,65.08,36300.0,45.1946,45.2015,45.1807,45.1946,36300.0
2012-07-30 14:40:00,65.08,65.13,65.07,65.09,66600.0,45.1946,45.2293,45.1876,45.2015,66600.0
2012-07-30 14:45:00,65.09,65.11,65.08,65.1,27000.0,45.2015,45.2154,45.1946,45.2085,27000.0
2012-07-30 14:50:00,65.11,65.12,65.08,65.09,71700.0,45.2154,45.2224,45.1946,45.2015,71700.0
2012-07-30 14:55:00,65.09,65.09,65.02,65.04,81100.0,45.2015,45.2015,45.1529,45.1668,81100.0
2012-07-30 15:00:00,65.04,65.07,65.03,65.07,103400.0,45.1668,45.1876,45.1599,45.1876,103400.0
2012-07-30 15:05:00,65.06,65.08,65.03,65.03,174000.0,45.1807,45.1946,45.1599,45.1599,174000.0
2012-07-30 15:10:00,65.03,65.05,65.0,65.0,52100.0,45.1599,45.1738,45.139,45.139,52100.0
2012-07-30 15:15:00,65.01,65.06,65.0,65.05,63800.0,45.146,45.1807,45.139,45.1738,63800.0
2012-07-30 15:20:00,65.04,65.06,65.01,65.04,68400.0,45.1668,45.1807,45.146,45.1668,68400.0
2012-07-30 15:25:00,65.04,65.06,65.0,65.03,95200.0,45.1668,45.1807,45.139,45.1599,95200.0
2012-07-30 15:30:00,65.04,65.09,65.0,65.01,106100.0,45.1668,45.2015,45.139,45.146,106100.0
2012-07-30 15:35:00,65.02,65.02,65.0,65.01,115300.0,45.1529,45.1529,45.139,45.146,115300.0
2012-07-30 15:40:00,65.02,65.03,65.0,65.01,120000.0,45.1529,45.1599,45.139,45.146,120000.0
2012-07-30 15:45:00,65.02,65.04,65.01,65.02,145300.0,45.1529,45.1668,45.146,45.1529,145300.0
2012-07-30 15:50:00,65.01,65.06,65.0,65.03,164600.0,45.146,45.1807,45.139,45.1599,164600.0
2012-07-30 15:55:00,65.03,65.1,65.0,65.09,509200.0,45.1599,45.2085,45.139,45.2015,509200.0
2012-07-31 09:30:00,64.79,64.82,64.51,64.6,433500.0,44.9932,45.014,44.7988,44.8613,433500.0
2012-07-31 09:35:00,64.64,64.82,64.6,64.75,127100.0,44.889,45.014,44.8613,44.9654,127100.0
2012-07-31 09:40:00,64.75,64.77,64.61,64.63,156800.0,44.9654,44.9793,44.8682,44.8821,156800.0
2012-07-31 09:45:00,64.63,64.64,64.5,64.64,184900.0,44.8821,44.889,44.7918,44.889,184900.0
2012-07-31 09:50:00,64.62,64.66,64.56,64.64,65900.0,44.8751,44.9029,44.8335,44.889,65900.0
2012-07-31 09:55:00,64.63,64.76,64.61,64.71,97700.0,44.8821,44.9724,44.8682,44.9376,97700.0
2012-07-31 10:00:00,64.72,64.76,64.59,64.68,128000.0,44.9446,44.9724,44.8543,44.9168,128000.0
2012-07-31 10:05:00,64.68,64.72,64.63,64.66,112700.0,44.9168,44.9446,44.8821,44.9029,112700.0
2012-07-31 10:10:00,64.66,64.7,64.58,64.64,146600.0,44.9029,44.9307,44.8474,44.889,146600.0
2012-07-31 10:15:00,64.63,64.68,64.58,64.64,172100.0,44.8821,44.9168,44.8474,44.889,172100.0
2012-07-31 10:20:00,64.65,64.7,64.6,64.64,77700.0,44.896,44.9307,44.8613,44.889,77700.0
2012-07-31 10:25:00,64.64,64.7,64.61,64.64,154300.0,44.889,44.9307,44.8682,44.889,154300.0
2012-07-31 10:30:00,64.65,64.71,64.62,64.63,185500.0,44.896,44.9376,44.8751,44.8821,185500.0
2012-07-31 10:35:00,64.64,64.64,64.6,64.6,78700.0,44.889,44.889,44.8613,44.8613,78700.0
2012-07-31 10:40:00,64.6,64.7,64.6,64.67,174700.0,44.8613,44.9307,44.8613,44.9099,174700.0
2012-07-31 10:45:00,64.68,64.7,64.63,64.65,116200.0,44.9168,44.9307,44.8821,44.896,116200.0
2012-07-31 10:50:00,64.65,64.7,64.64,64.68,112900.0,44.896,44.9307,44.889,44.9168,112900.0
2012-07-31 10:55:00,64.69,64.7,64.64,64.67,123700.0,44.9238,44.9307,44.889,44.9099,123700.0
2012-07-31 11:00:00,64.66,64.67,64.61,64.63,173600.0,44.9029,44.9099,44.8682,44.8821,173600.0
2012-07-31 11:05:00,64.62,64.63,64.6,64.61,45400.0,44.8751,44.8821,44.8613,44.8682,45400.0
2012-07-31 11:10:00,64.62,64.68,64.61,64.66,122700.0,44.8751,44.9168,44.8682,44.9029,122700.0
2012-07-31 11:15:00,64.66,64.68,64.63,64.66,45000.0,44.9029,44.9168,44.8821,44.9029,45000.0
2012-07-31 11:20:00,64.66,64.69,64.65,64.67,50000.0,44.9029,44.9238,44.896,44.9099,50000.0
2012-07-31 11:25:00,64.67,64.71,64.64,64.68,103100.0,44.9099,44.9376,44.889,44.9168,103100.0
2012-07-31 11:30:00,64.69,64.71,64.66,64.67,52900.0,44.9238,44.9376,44.9029,44.9099,52900.0
2012-07-31 11:35:00,64.67,64.71,64.65,64.7,77100.0,44.9099,44.9376,44.896,44.9307,77100.0
2012-07-31 11:40:00,64.7,64.71,64.67,64.69,61300.0,44.9307,44.9376,44.9099,44.9238,61300.0
2012-07-31 11:45:00,64.69,64.7,64.65,64.67,69900.0,44.9238,44.9307,44.896,44.9099,69900.0
2012-07-31 11:50:00,64.66,64.69,64.65,64.68,39400.0,44.9029,44.9238,44.896,44.9168,39400.0
2012-07-31 11:55:00,64.68,64.69,64.62,64.66,76800.0,44.9168,44.9238,44.8751,44.9029,76800.0
2012-07-31 12:00:00,64.66,64.67,64.62,64.65,81300.0,44.9029,44.9099,44.8751,44.896,81300.0
2012-07-31 12:05:00,64.65,64.65,64.62,64.62,93300.0,44.896,44.896,44.8751,44.8751,93300.0
2012-07-31 12:10:00,64.63,64.63,64.54,64.6,129500.0,44.8821,44.8821,44.8196,44.8613,129500.0
2012-07-31 12:15:00,64.61,64.63,64.59,64.62,46700.0,44.8682,44.8821,44.8543,44.8751,46700.0
2012-07-31 12:20:00,64.62,64.64,64.59,64.63,93800.0,44.8751,44.889,44.8543,44.8821,93800.0
2012-07-31 12:25:00,64.64,64.65,64.6,64.65,71300.0,44.889,44.896,44.8613,44.896,71300.0
2012-07-31 12:30:00,64.65,64.66,64.62,64.64,66200.0,44.896,44.9029,44.8751,44.889,66200.0
2012-07-31 12:35:00,64.64,64.65,64.58,64.62,85600.0,44.889,44.896,44.8474,44.8751,85600.0
2012-07-31 12:40:00,64.61,64.64,64.6,64.63,36000.0,44.8682,44.889,44.8613,44.8821,36000.0
2012-07-31 12:45:00,64.63,64.68,64.6,64.68,58500.0,44.8821,44.9168,44.8613,44.9168,58500.0
2012-07-31 12:50:00,64.68,64.69,64.65,64.68,21900.0,44.9168,44.9238,44.896,44.9168,21900.0
2012-07-31 12:55:00,64.69,64.73,64.66,64.7,63600.0,44.9238,44.9515,44.9029,44.9307,63600.0
2012-07-31 13:00:00,64.7,64.72,64.68,64.71,63500.0,44.9307,44.9446,44.9168,44.9376,63500.0
2012-07-31 13:05:00,64.71,64.75,64.69,64.71,66900.0,44.9376,44.9654,44.9238,44.9376,66900.0
2012-07-31 13:10:00,64.71,64.72,64.67,64.7,65400.0,44.9376,44.9446,44.9099,44.9307,65400.0
2012-07-31 13:15:00,64.69,64.7,64.62,64.62,22100.0,44.9238,44.9307,44.8751,44.8751,22100.0
2012-07-31 13:20:00,64.62,64.65,64.61,64.61,24500.0,44.8751,44.896,44.8682,44.8682,24500.0
2012-07-31 13:25:00,64.61,64.67,64.6,64.66,31100.0,44.8682,44.9099,44.8613,44.9029,31100.0
2012-07-31 13:30:00,64.67,64.68,64.65,64.65,53000.0,44.9099,44.9168,44.896,44.896,53000.0
2012-07-31 13:35:00,64.66,64.69,64.65,64.67,37400.0,44.9029,44.9238,44.896,44.9099,37400.0
2012-07-31 13:40:00,64.66,64.68,64.65,64.67,43300.0,44.9029,44.9168,44.896,44.9099,43300.0
2012-07-31 13:45:00,64.67,64.68,64.62,64.62,46000.0,44.9099,44.9168,44.8751,44.8751,46000.0
2012-07-31 13:50:00,64.63,64.63,64.59,64.6,25200.0,44.8821,44.8821,44.8543,44.8613,25200.0
2012-07-31 13:55:00,64.61,64.63,64.6,64.61,40300.0,44.8682,44.8821,44.8613,44.8682,40300.0
2012-07-31 14:00:00,64.61,64.67,64.59,64.66,57100.0,44.8682,44.9099,44.8543,44.9029,57100.0
2012-07-31 14:05:00,64.66,64.68,64.64,64.68,58200.0,44.9029,44.9168,44.889,44.9168,58200.0
2012-07-31 14:10:00,64.67,64.7,64.64,64.7,65500.0,44.9099,44.9307,44.889,44.9307,65500.0
2012-07-31 14:15:00,64.7,64.7,64.63,64.63,101400.0,44.9307,44.9307,44.8821,44.8821,101400.0
2012-07-31 14:20:00,64.64,64.66,64.6,64.66,56400.0,44.889,44.9029,44.8613,44.9029,56400.0
2012-07-31 14:25:00,64.66,64.69,64.63,64.69,76300.0,44.9029,44.9238,44.8821,44.9238,76300.0
2012-07-31 14:30:00,64.69,64.7,64.66,64.67,43300.0,44.9238,44.9307,44.9029,44.9099,43300.0
2012-07-31 14:35:00,64.68,64.69,64.65,64.65,60800.0,44.9168,44.9238,44.896,44.896,60800.0
2012-07-31 14:40:00,64.66,64.68,64.64,64.68,48700.0,44.9029,44.9168,44.889,44.9168,48700.0
2012-07-31 14:45:00,64.68,64.75,64.67,64.73,119700.0,44.9168,44.9654,44.9099,44.9515,119700.0
2012-07-31 14:50:00,64.73,64.76,64.71,64.73,56600.0,44.9515,44.9724,44.9376,44.9515,56600.0
2012-07-31 14:55:00,64.74,64.75,64.65,64.66,57000.0,44.9585,44.9654,44.896,44.9029,57000.0
2012-07-31 15:00:00,64.66,64.7,64.61,64.64,171400.0,44.9029,44.9307,44.8682,44.889,171400.0
2012-07-31 15:05:00,64.64,64.69,64.63,64.68,60100.0,44.889,44.9238,44.8821,44.9168,60100.0
2012-07-31 15:10:00,64.69,64.69,64.65,64.67,218800.0,44.9238,44.9238,44.896,44.9099,218800.0
2012-07-31 15:15:00,64.67,64.7,64.65,64.66,101300.0,44.9099,44.9307,44.896,44.9029,101300.0
2012-07-31 15:20:00,64.67,64.68,64.64,64.64,106300.0,44.9099,44.9168,44.889,44.889,106300.0
2012-07-31 15:25:00,64.64,64.7,64.64,64.7,101800.0,44.889,44.9307,44.889,44.9307,101800.0
2012-07-31 15:30:00,64.71,64.72,64.64,64.64,106900.0,44.9376,44.9446,44.889,44.889,106900.0
2012-07-31 15:35:00,64.65,64.65,64.59,64.61,138400.0,44.896,44.896,44.8543,44.8682,138400.0
2012-07-31 15:40:00,64.61,64.69,64.6,64.68,116600.0,44.8682,44.9238,44.8613,44.9168,116600.0
2012-07-31 15:45:00,64.69,64.7,64.61,64.65,235500.0,44.9238,44.9307,44.8682,44.896,235500.0
2012-07-31 15:50:00,64.65,64.68,64.61,64.64,254900.0,44.896,44.9168,44.8682,44.889,254900.0
2012-07-31 15:55:00,64.64,64.65,64.54,64.55,563400.0,44.889,44.896,44.8196,44.8265,563400.0
2012-08-01 09:30:00,64.87,64.97,64.72,64.76,357300.0,45.0488,45.1182,44.9446,44.9724,357300.0
2012-08-01 09:35:00,64.76,64.86,64.57,64.82,107600.0,44.9724,45.0418,44.8404,45.014,107600.0
2012-08-01 09:40:00,64.82,64.83,64.63,64.63,89300.0,45.014,45.021,44.8821,44.8821,89300.0
2012-08-01 09:45:00,64.64,64.66,64.56,64.63,117400.0,44.889,44.9029,44.8335,44.8821,117400.0
2012-08-01 09:50:00,64.63,64.73,64.62,64.64,91000.0,44.8821,44.9515,44.8751,44.889,91000.0
2012-08-01 09:55:00,64.64,64.76,64.55,64.76,108700.0,44.889,44.9724,44.8265,44.9724,108700.0
2012-08-01 10:00:00,64.75,64.78,64.68,64.71,101500.0,44.9654,44.9863,44.9168,44.9376,101500.0
2012-08-01 10:05:00,64.72,64.76,64.65,64.73,83600.0,44.9446,44.9724,44.896,44.9515,83600.0
2012-08-01 10:10:00,64.73,64.73,64.55,64.57,90500.0,44.9515,44.9515,44.8265,44.8404,90500.0
2012-08-01 10:15:00,64.57,64.57,64.43,64.44,84600.0,44.8404,44.8404,44.7432,44.7501,84600.0
2012-08-01 10:20:00,64.44,64.5,64.41,64.42,101800.0,44.7501,44.7918,44.7293,44.7363,101800.0
2012-08-01 10:25:00,64.42,64.47,64.36,64.47,208300.0,44.7363,44.771,44.6946,44.771,208300.0
2012-08-01 10:30:00,64.47,64.48,64.36,64.4,139800.0,44.771,44.7779,44.6946,44.7224,139800.0
2012-08-01 10:35:00,64.42,64.56,64.4,64.52,93700.0,44.7363,44.8335,44.7224,44.8057,93700.0
2012-08-01 10:40:00,64.52,64.54,64.47,64.5,144400.0,44.8057,44.8196,44.771,44.7918,144400.0
2012-08-01 10:45:00,64.5,64.65,64.5,64.56,100400.0,44.7918,44.896,44.7918,44.8335,100400.0
2012-08-01 10:50:00,64.56,64.57,64.51,64.57,108300.0,44.8335,44.8404,44.7988,44.8404,108300.0
2012-08-01 10:55:00,64.56,64.63,64.54,64.6,84100.0,44.8335,44.8821,44.8196,44.8613,84100.0
2012-08-01 11:00:00,64.59,64.73,64.47,64.48,186700.0,44.8543,44.9515,44.771,44.7779,186700.0
2012-08-01 11:05:00,64.48,64.68,64.46,64.68,82300.0,44.7779,44.9168,44.764,44.9168,82300.0
2012-08-01 11:10:00,64.7,64.72,64.57,64.63,77500.0,44.9307,44.9446,44.8404,44.8821,77500.0
2012-08-01 11:15:00,64.62,64.64,64.53,64.6,199300.0,44.8751,44.889,44.8126,44.8613,199300.0
2012-08-01 11:20:00,64.6,64.61,64.46,64.53,57400.0,44.8613,44.8682,44.764,44.8126,57400.0
2012-08-01 11:25:00,64.54,64.69,64.53,64.67,100000.0,44.8196,44.9238,44.8126,44.9099,100000.0
2012-08-01 11:30:00,64.67,64.7,64.66,64.69,50700.0,44.9099,44.9307,44.9029,44.9238,50700.0
2012-08-01 11:35:00,64.69,64.7,64.65,64.69,55500.0,44.9238,44.9307,44.896,44.9238,55500.0
2012-08-01 11:40:00,64.7,64.75,64.68,64.71,68200.0,44.9307,44.9654,44.9168,44.9376,68200.0
2012-08-01 11:45:00,64.71,64.71,64.61,64.61,57300.0,44.9376,44.9376,44.8682,44.8682,57300.0
2012-08-01 11:50:00,64.61,64.62,64.52,64.52,54800.0,44.8682,44.8751,44.8057,44.8057,54800.0
2012-08-01 11:55:00,64.52,64.52,64.47,64.48,60000.0,44.8057,44.8057,44.771,44.7779,60000.0
2012-08-01 12:00:00,64.48,64.59,64.47,64.56,52200.0,44.7779,44.8543,44.771,44.8335,52200.0
2012-08-01 12:05:00,64.56,64.62,64.56,64.57,57300.0,44.8335,44.8751,44.8335,44.8404,57300.0
2012-08-01 12:10:00,64.57,64.57,64.5,64.51,25300.0,44.8404,44.8404,44.7918,44.7988,25300.0
2012-08-01 12:15:00,64.51,64.52,64.46,64.49,28400.0,44.7988,44.8057,44.764,44.7849,28400.0
2012-08-01 12:20:00,64.5,64.51,64.48,64.5,38400.0,44.7918,44.7988,44.7779,44.7918,38400.0
2012-08-01 12:25:00,64.49,64.51,64.48,64.5,61700.0,44.7849,44.7988,44.7779,44.7918,61700.0
2012-08-01 12:30:00,64.5,64.53,64.45,64.52,51300.0,44.7918,44.8126,44.7571,44.8057,51300.0
2012-08-01 12:35:00,64.51,64.54,64.51,64.53,28000.0,44.7988,44.8196,44.7988,44.8126,28000.0
2012-08-01 12:40:00,64.53,64.56,64.52,64.55,32400.0,44.8126,44.8335,44.8057,44.8265,32400.0
2012-08-01 12:45:00,64.55,64.56,64.53,64.56,22200.0,44.8265,44.8335,44.8126,44.8335,22200.0
2012-08-01 12:50:00,64.55,64.56,64.54,64.54,20600.0,44.8265,44.8335,44.8196,44.8196,20600.0
2012-08-01 12:55:00,64.55,64.58,64.54,64.58,45800.0,44.8265,44.8474,44.8196,44.8474,45800.0
2012-08-01 13:00:00,64.57,64.58,64.55,64.57,20000.0,44.8404,44.8474,44.8265,44.8404,20000.0
2012-08-01 13:05:00,64.57,64.64,64.57,64.64,36400.0,44.8404,44.889,44.8404,44.889,36400.0
2012-08-01 13:10:00,64.63,64.7,64.63,64.69,54300.0,44.8821,44.9307,44.8821,44.9238,54300.0
2012-08-01 13:15:00,64.68,64.69,64.66,64.69,29100.0,44.9168,44.9238,44.9029,44.9238,29100.0
2012-08-01 13:20:00,64.69,64.69,64.63,64.64,46100.0,44.9238,44.9238,44.8821,44.889,46100.0
2012-08-01 13:25:00,64.65,64.65,64.54,64.59,38600.0,44.896,44.896,44.8196,44.8543,38600.0
2012-08-01 13:30:00,64.59,64.61,64.51,64.51,46500.0,44.8543,44.8682,44.7988,44.7988,46500.0
2012-08-01 13:35:00,64.51,64.54,64.48,64.48,39400.0,44.7988,44.8196,44.7779,44.7779,39400.0
2012-08-01 13:40:00,64.48,64.5,64.45,64.48,48400.0,44.7779,44.7918,44.7571,44.7779,48400.0
2012-08-01 13:45:00,64.49,64.51,64.43,64.43,41100.0,44.7849,44.7988,44.7432,44.7432,41100.0
2012-08-01 13:50:00,64.43,64.52,64.41,64.52,54000.0,44.7432,44.8057,44.7293,44.8057,54000.0
2012-08-01 13:55:00,64.51,64.52,64.4,64.4,45800.0,44.7988,44.8057,44.7224,44.7224,45800.0
2012-08-01 14:00:00,64.4,64.47,64.39,64.47,71700.0,44.7224,44.771,44.7154,44.771,71700.0
2012-08-01 14:05:00,64.47,64.52,64.43,64.49,74700.0,44.771,44.8057,44.7432,44.7849,74700.0
2012-08-01 14:10:00,64.5,64.51,64.13,64.25,171500.0,44.7918,44.7988,44.5349,44.6182,171500.0
2012-08-01 14:15:00,64.25,64.29,63.9,64.12,249400.0,44.6182,44.646,44.3751,44.5279,249400.0
2012-08-01 14:20:00,64.11,64.26,64.11,64.16,137200.0,44.521,44.6251,44.521,44.5557,137200.0
2012-08-01 14:25:00,64.15,64.32,64.07,64.3,98500.0,44.5488,44.6668,44.4932,44.6529,98500.0
2012-08-01 14:30:00,64.29,64.29,64.13,64.16,89600.0,44.646,44.646,44.5349,44.5557,89600.0
2012-08-01 14:35:00,64.18,64.36,64.18,64.27,101100.0,44.5696,44.6946,44.5696,44.6321,101100.0
2012-08-01 14:40:00,64.28,64.29,64.23,64.28,46100.0,44.639,44.646,44.6043,44.639,46100.0
2012-08-01 14:45:00,64.28,64.29,64.13,64.22,67100.0,44.639,44.646,44.5349,44.5974,67100.0
2012-08-01 14:50:00,64.23,64.31,64.16,64.2,95600.0,44.6043,44.6599,44.5557,44.5835,95600.0
2012-08-01 14:55:00,64.19,64.29,64.19,64.29,75900.0,44.5765,44.646,44.5765,44.646,75900.0
2012-08-01 15:00:00,64.3,64.31,64.23,64.23,69700.0,44.6529,44.6599,44.6043,44.6043,69700.0
2012-08-01 15:05:00,64.23,64.31,64.19,64.26,113200.0,44.6043,44.6599,44.5765,44.6251,113200.0
2012-08-01 15:10:00,64.26,64.29,64.16,64.16,59400.0,44.6251,44.646,44.5557,44.5557,59400.0
2012-08-01 15:15:00,64.16,64.18,64.1,64.16,67200.0,44.5557,44.5696,44.514,44.5557,67200.0
2012-08-01 15:20:00,64.17,64.2,64.15,64.2,50900.0,44.5626,44.5835,44.5488,44.5835,50900.0
2012-08-01 15:25:00,64.19,64.3,64.17,64.27,81300.0,44.5765,44.6529,44.5626,44.6321,81300.0
2012-08-01 15:30:00,64.27,64.3,64.2,64.23,111300.0,44.6321,44.6529,44.5835,44.6043,111300.0
2012-08-01 15:35:00,64.24,64.25,64.15,64.18,89700.0,44.6113,44.6182,44.5488,44.5696,89700.0
2012-08-01 15:40:00,64.17,64.21,64.14,64.21,113200.0,44.5626,44.5904,44.5418,44.5904,113200.0
2012-08-01 15:45:00,64.21,64.25,64.15,64.16,218700.0,44.5904,44.6182,44.5488,44.5557,218700.0
2012-08-01 15:50:00,64.16,64.22,64.16,64.18,111800.0,44.5557,44.5974,44.5557,44.5696,111800.0
2012-08-01 15:55:00,64.17,64.17,64.01,64.01,491900.0,44.5626,44.5626,44.4515,44.4515,491900.0
2012-08-02 09:30:00,63.66,63.8,63.5,63.57,330800.0,44.2085,44.3057,44.0974,44.146,330800.0
2012-08-02 09:35:00,63.57,63.76,63.56,63.59,152900.0,44.146,44.2779,44.139,44.1599,152900.0
2012-08-02 09:40:00,63.59,63.74,63.5,63.54,212100.0,44.1599,44.264,44.0974,44.1251,212100.0
2012-08-02 09:45:00,63.54,63.69,63.51,63.62,360300.0,44.1251,44.2293,44.1043,44.1807,360300.0
2012-08-02 09:50:00,63.62,63.8,63.61,63.72,220100.0,44.1807,44.3057,44.1738,44.2501,220100.0
2012-08-02 09:55:00,63.73,63.75,63.65,63.68,135500.0,44.2571,44.271,44.2015,44.2224,135500.0
2012-08-02 10:00:00,63.68,63.7,63.55,63.57,99100.0,44.2224,44.2363,44.1321,44.146,99100.0
2012-08-02 10:05:00,63.57,63.68,63.57,63.67,84100.0,44.146,44.2224,44.146,44.2154,84100.0
2012-08-02 10:10:00,63.66,63.68,63.6,63.63,104500.0,44.2085,44.2224,44.1668,44.1876,104500.0
2012-08-02 10:15:00,63.63,63.73,63.62,63.7,112200.0,44.1876,44.2571,44.1807,44.2363,112200.0
2012-08-02 10:20:00,63.7,63.75,63.68,63.72,117100.0,44.2363,44.271,44.2224,44.2501,117100.0
2012-08-02 10:25:00,63.72,63.76,63.65,63.69,244500.0,44.2501,44.2779,44.2015,44.2293,244500.0
2012-08-02 10:30:00,63.69,63.73,63.65,63.66,107800.0,44.2293,44.2571,44.2015,44.2085,107800.0
2012-08-02 10:35:00,63.66,63.71,63.63,63.71,119300.0,44.2085,44.2432,44.1876,44.2432,119300.0
2012-08-02 10:40:00,63.71,63.76,63.7,63.73,137600.0,44.2432,44.2779,44.2363,44.2571,137600.0
2012-08-02 10:45:00,63.74,63.86,63.74,63.84,121500.0,44.264,44.3474,44.264,44.3335,121500.0
2012-08-02 10:50:00,63.84,63.98,63.83,63.83,94400.0,44.3335,44.4307,44.3265,44.3265,94400.0
2012-08-02 10:55:00,63.84,63.84,63.56,63.69,197100.0,44.3335,44.3335,44.139,44.2293,197100.0
2012-08-02 11:00:00,63.69,63.76,63.64,63.68,104800.0,44.2293,44.2779,44.1946,44.2224,104800.0
2012-08-02 11:05:00,63.68,63.71,63.61,63.61,87500.0,44.2224,44.2432,44.1738,44.1738,87500.0
2012-08-02 11:10:00,63.61,63.65,63.57,63.64,75500.0,44.1738,44.2015,44.146,44.1946,75500.0
2012-08-02 11:15:00,63.63,63.65,63.58,63.6,111600.0,44.1876,44.2015,44.1529,44.1668,111600.0
2012-08-02 11:20:00,63.6,63.66,63.56,63.66,88800.0,44.1668,44.2085,44.139,44.2085,88800.0
2012-08-02 11:25:00,63.65,63.73,63.6,63.72,93400.0,44.2015,44.2571,44.1668,44.2501,93400.0
2012-08-02 11:30:00,63.72,63.73,63.57,63.58,97600.0,44.2501,44.2571,44.146,44.1529,97600.0
2012-08-02 11:35:00,63.57,63.62,63.5,63.54,91300.0,44.146,44.1807,44.0974,44.1251,91300.0
2012-08-02 11:40:00,63.54,63.55,63.46,63.51,124800.0,44.1251,44.1321,44.0696,44.1043,124800.0
2012-08-02 11:45:00,63.5,63.52,63.43,63.43,91400.0,44.0974,44.1112,44.0487,44.0487,91400.0
2012-08-02 11:50:00,63.43,63.44,63.25,63.38,150600.0,44.0487,44.0557,43.9237,44.014,150600.0
2012-08-02 11:55:00,63.38,63.43,63.25,63.43,107200.0,44.014,44.0487,43.9237,44.0487,107200.0
2012-08-02 12:00:00,63.43,63.51,63.43,63.48,62600.0,44.0487,44.1043,44.0487,44.0835,62600.0
2012-08-02 12:05:00,63.47,63.5,63.44,63.47,36200.0,44.0765,44.0974,44.0557,44.0765,36200.0
2012-08-02 12:10:00,63.47,63.47,63.41,63.41,34100.0,44.0765,44.0765,44.0349,44.0349,34100.0
2012-08-02 12:15:00,63.41,63.43,63.38,63.42,37000.0,44.0349,44.0487,44.014,44.0418,37000.0
2012-08-02 12:20:00,63.42,63.47,63.37,63.47,42500.0,44.0418,44.0765,44.0071,44.0765,42500.0
2012-08-02 12:25:00,63.47,63.49,63.45,63.48,49900.0,44.0765,44.0904,44.0626,44.0835,49900.0
2012-08-02 12:30:00,63.46,63.47,63.28,63.36,125300.0,44.0696,44.0765,43.9446,44.0001,125300.0
2012-08-02 12:35:00,63.37,63.45,63.35,63.42,73600.0,44.0071,44.0626,43.9932,44.0418,73600.0
2012-08-02 12:40:00,63.43,63.5,63.41,63.5,39900.0,44.0487,44.0974,44.0349,44.0974,39900.0
2012-08-02 12:45:00,63.5,63.52,63.46,63.51,98700.0,44.0974,44.1112,44.0696,44.1043,98700.0
2012-08-02 12:50:00,63.5,63.53,63.45,63.5,61200.0,44.0974,44.1182,44.0626,44.0974,61200.0
2012-08-02 12:55:00,63.51,63.63,63.48,63.59,51500.0,44.1043,44.1876,44.0835,44.1599,51500.0
2012-08-02 13:00:00,63.58,63.59,63.46,63.51,74500.0,44.1529,44.1599,44.0696,44.1043,74500.0
2012-08-02 13:05:00,63.51,63.55,63.47,63.53,72200.0,44.1043,44.1321,44.0765,44.1182,72200.0
2012-08-02 13:10:00,63.53,63.57,63.48,63.48,62100.0,44.1182,44.146,44.0835,44.0835,62100.0
2012-08-02 13:15:00,63.48,63.48,63.4,63.43,49600.0,44.0835,44.0835,44.0279,44.0487,49600.0
2012-08-02 13:20:00,63.43,63.46,63.41,63.41,41100.0,44.0487,44.0696,44.0349,44.0349,41100.0
2012-08-02 13:25:00,63.42,63.46,63.41,63.45,47800.0,44.0418,44.0696,44.0349,44.0626,47800.0
2012-08-02 13:30:00,63.44,63.46,63.4,63.44,66500.0,44.0557,44.0696,44.0279,44.0557,66500.0
2012-08-02 13:35:00,63.45,63.45,63.34,63.35,79300.0,44.0626,44.0626,43.9862,43.9932,79300.0
2012-08-02 13:40:00,63.36,63.44,63.33,63.42,51700.0,44.0001,44.0557,43.9793,44.0418,51700.0
2012-08-02 13:45:00,63.42,63.46,63.39,63.4,55300.0,44.0418,44.0696,44.021,44.0279,55300.0
2012-08-02 13:50:00,63.39,63.46,63.39,63.42,65600.0,44.021,44.0696,44.021,44.0418,65600.0
2012-08-02 13:55:00,63.41,63.43,63.35,63.36,50500.0,44.0349,44.0487,43.9932,44.0001,50500.0
2012-08-02 14:00:00,63.35,63.39,63.33,63.39,73800.0,43.9932,44.021,43.9793,44.021,73800.0
2012-08-02 14:05:00,63.38,63.39,63.32,63.38,46500.0,44.014,44.021,43.9724,44.014,46500.0
2012-08-02 14:10:00,63.38,63.41,63.36,63.39,35400.0,44.014,44.0349,44.0001,44.021,35400.0
2012-08-02 14:15:00,63.39,63.4,63.33,63.36,99500.0,44.021,44.0279,43.9793,44.0001,99500.0
2012-08-02 14:20:00,63.36,63.39,63.35,63.37,56900.0,44.0001,44.021,43.9932,44.0071,56900.0
2012-08-02 14:25:00,63.37,63.4,63.35,63.37,82600.0,44.0071,44.0279,43.9932,44.0071,82600.0
2012-08-02 14:30:00,63.37,63.4,63.35,63.38,117500.0,44.0071,44.0279,43.9932,44.014,117500.0
2012-08-02 14:35:00,63.38,63.41,63.3,63.35,119100.0,44.014,44.0349,43.9585,43.9932,119100.0
2012-08-02 14:40:00,63.35,63.39,63.33,63.34,51000.0,43.9932,44.021,43.9793,43.9862,51000.0
2012-08-02 14:45:00,63.34,63.38,63.28,63.36,108900.0,43.9862,44.014,43.9446,44.0001,108900.0
2012-08-02 14:50:00,63.37,63.38,63.27,63.31,66200.0,44.0071,44.014,43.9376,43.9654,66200.0
2012-08-02 14:55:00,63.32,63.34,63.29,63.32,75400.0,43.9724,43.9862,43.9515,43.9724,75400.0
2012-08-02 15:00:00,63.32,63.42,63.31,63.42,64900.0,43.9724,44.0418,43.9654,44.0418,64900.0
2012-08-02 15:05:00,63.42,63.44,63.37,63.42,95500.0,44.0418,44.0557,44.0071,44.0418,95500.0
2012-08-02 15:10:00,63.42,63.44,63.41,63.44,47200.0,44.0418,44.0557,44.0349,44.0557,47200.0
2012-08-02 15:15:00,63.43,63.47,63.38,63.45,95100.0,44.0487,44.0765,44.014,44.0626,95100.0
2012-08-02 15:20:00,63.45,63.51,63.42,63.43,135000.0,44.0626,44.1043,44.0418,44.0487,135000.0
2012-08-02 15:25:00,63.43,63.45,63.28,63.3,152900.0,44.0487,44.0626,43.9446,43.9585,152900.0
2012-08-02 15:30:00,63.31,63.39,63.29,63.33,185200.0,43.9654,44.021,43.9515,43.9793,185200.0
2012-08-02 15:35:00,63.33,63.42,63.31,63.41,173900.0,43.9793,44.0418,43.9654,44.0349,173900.0
2012-08-02 15:40:00,63.42,63.45,63.38,63.4,197900.0,44.0418,44.0626,44.014,44.0279,197900.0
2012-08-02 15:45:00,63.4,63.45,63.36,63.39,242100.0,44.0279,44.0626,44.0001,44.021,242100.0
2012-08-02 15:50:00,63.4,63.57,63.39,63.57,178900.0,44.0279,44.146,44.021,44.146,178900.0
2012-08-02 15:55:00,63.56,63.63,63.48,63.57,619200.0,44.139,44.1876,44.0835,44.146,619200.0
2012-08-03 09:30:00,64.71,64.96,64.7,64.94,540200.0,44.9376,45.1113,44.9307,45.0974,540200.0
2012-08-03 09:35:00,64.94,65.16,64.86,64.91,393800.0,45.0974,45.2501,45.0418,45.0765,393800.0
2012-08-03 09:40:00,64.91,65.09,64.9,64.9,284000.0,45.0765,45.2015,45.0696,45.0696,284000.0
2012-08-03 09:45:00,64.91,65.11,64.89,65.06,349600.0,45.0765,45.2154,45.0626,45.1807,349600.0
2012-08-03 09:50:00,65.08,65.21,64.98,65.1,195800.0,45.1946,45.2849,45.1251,45.2085,195800.0
2012-08-03 09:55:00,65.1,65.19,65.03,65.11,145700.0,45.2085,45.271,45.1599,45.2154,145700.0
2012-08-03 10:00:00,65.1,65.25,65.08,65.25,268800.0,45.2085,45.3126,45.1946,45.3126,268800.0
2012-08-03 10:05:00,65.25,65.3,65.18,65.27,235600.0,45.3126,45.3474,45.264,45.3265,235600.0
2012-08-03 10:10:00,65.27,65.27,65.13,65.22,149900.0,45.3265,45.3265,45.2293,45.2918,149900.0
2012-08-03 10:15:00,65.23,65.3,65.22,65.28,141800.0,45.2988,45.3474,45.2918,45.3335,141800.0
2012-08-03 10:20:00,65.27,65.34,65.27,65.33,244500.0,45.3265,45.3751,45.3265,45.3682,244500.0
2012-08-03 10:25:00,65.32,65.5,65.28,65.35,463900.0,45.3613,45.4863,45.3335,45.3821,463900.0
2012-08-03 10:30:00,65.35,65.44,65.24,65.43,396500.0,45.3821,45.4446,45.3057,45.4376,396500.0
2012-08-03 10:35:00,65.42,65.48,65.33,65.37,234800.0,45.4307,45.4724,45.3682,45.396,234800.0
2012-08-03 10:40:00,65.36,65.39,65.29,65.34,113100.0,45.389,45.4099,45.3404,45.3751,113100.0
2012-08-03 10:45:00,65.34,65.41,65.18,65.39,192900.0,45.3751,45.4238,45.264,45.4099,192900.0
2012-08-03 10:50:00,65.38,65.42,63.35,65.4,289000.0,45.4029,45.4307,43.9932,45.4168,289000.0
2012-08-03 10:55:00,65.4,65.48,65.39,65.46,194600.0,45.4168,45.4724,45.4099,45.4585,194600.0
2012-08-03 11:00:00,65.46,65.47,65.42,65.45,106400.0,45.4585,45.4654,45.4307,45.4515,106400.0
2012-08-03 11:05:00,65.44,65.48,65.41,65.48,93500.0,45.4446,45.4724,45.4238,45.4724,93500.0
2012-08-03 11:10:00,65.47,65.55,65.46,65.53,267600.0,45.4654,45.521,45.4585,45.5071,267600.0
2012-08-03 11:15:00,65.53,65.55,65.46,65.55,206600.0,45.5071,45.521,45.4585,45.521,206600.0
2012-08-03 11:20:00,65.55,65.72,65.54,65.7,209900.0,45.521,45.639,45.514,45.6251,209900.0
2012-08-03 11:25:00,65.7,65.75,65.68,65.71,147300.0,45.6251,45.6599,45.6113,45.6321,147300.0
2012-08-03 11:30:00,65.71,65.8,65.7,65.73,225000.0,45.6321,45.6946,45.6251,45.646,225000.0
2012-08-03 11:35:00,65.73,65.74,65.64,65.68,86700.0,45.646,45.6529,45.5835,45.6113,86700.0
2012-08-03 11:40:00,65.68,65.72,65.67,65.7,54100.0,45.6113,45.639,45.6043,45.6251,54100.0
2012-08-03 11:45:00,65.69,65.7,65.61,65.64,76900.0,45.6182,45.6251,45.5626,45.5835,76900.0
2012-08-03 11:50:00,65.64,65.65,65.55,65.6,142000.0,45.5835,45.5904,45.521,45.5557,142000.0
2012-08-03 11:55:00,65.6,65.72,65.5,65.71,202100.0,45.5557,45.639,45.4863,45.6321,202100.0
2012-08-03 12:00:00,65.7,65.73,65.68,65.73,94400.0,45.6251,45.646,45.6113,45.646,94400.0
2012-08-03 12:05:00,65.73,65.85,65.73,65.85,237200.0,45.646,45.7293,45.646,45.7293,237200.0
2012-08-03 12:10:00,65.84,65.9,65.75,65.82,233800.0,45.7224,45.764,45.6599,45.7085,233800.0
2012-08-03 12:15:00,65.83,65.89,65.77,65.77,107500.0,45.7154,45.7571,45.6738,45.6738,107500.0
2012-08-03 12:20:00,65.78,65.88,65.69,65.77,235300.0,45.6807,45.7501,45.6182,45.6738,235300.0
2012-08-03 12:25:00,65.76,65.8,65.7,65.77,65500.0,45.6668,45.6946,45.6251,45.6738,65500.0
2012-08-03 12:30:00,65.76,65.78,65.74,65.74,69300.0,45.6668,45.6807,45.6529,45.6529,69300.0
2012-08-03 12:35:00,65.73,65.76,65.7,65.73,54700.0,45.646,45.6668,45.6251,45.646,54700.0
2012-08-03 12:40:00,65.72,65.81,65.72,65.81,65300.0,45.639,45.7015,45.639,45.7015,65300.0
2012-08-03 12:45:00,65.81,65.81,65.8,65.8,36300.0,45.7015,45.7015,45.6946,45.6946,36300.0
2012-08-03 12:50:00,65.8,65.81,65.76,65.78,149300.0,45.6946,45.7015,45.6668,45.6807,149300.0
2012-08-03 12:55:00,65.78,65.83,65.76,65.79,64900.0,45.6807,45.7154,45.6668,45.6876,64900.0
2012-08-03 13:00:00,65.78,65.8,65.73,65.79,79600.0,45.6807,45.6946,45.646,45.6876,79600.0
2012-08-03 13:05:00,65.79,65.79,65.73,65.74,35800.0,45.6876,45.6876,45.646,45.6529,35800.0
2012-08-03 13:10:00,65.74,65.75,65.71,65.73,48700.0,45.6529,45.6599,45.6321,45.646,48700.0
2012-08-03 13:15:00,65.73,65.74,65.7,65.7,71200.0,45.646,45.6529,45.6251,45.6251,71200.0
2012-08-03 13:20:00,65.7,65.72,65.66,65.67,136900.0,45.6251,45.639,45.5974,45.6043,136900.0
2012-08-03 13:25:00,65.67,65.69,65.63,65.68,75100.0,45.6043,45.6182,45.5765,45.6113,75100.0
2012-08-03 13:30:00,65.67,65.7,65.65,65.66,128200.0,45.6043,45.6251,45.5904,45.5974,128200.0
2012-08-03 13:35:00,65.67,65.67,65.53,65.57,90100.0,45.6043,45.6043,45.5071,45.5349,90100.0
2012-08-03 13:40:00,65.58,65.67,65.57,65.63,62900.0,45.5418,45.6043,45.5349,45.5765,62900.0
2012-08-03 13:45:00,65.62,65.62,65.46,65.54,77200.0,45.5696,45.5696,45.4585,45.514,77200.0
2012-08-03 13:50:00,65.54,65.62,65.54,65.59,123900.0,45.514,45.5696,45.514,45.5488,123900.0
2012-08-03 13:55:00,65.59,65.76,65.59,65.66,476600.0,45.5488,45.6668,45.5488,45.5974,476600.0
2012-08-03 14:00:00,65.66,65.72,65.63,65.69,170200.0,45.5974,45.639,45.5765,45.6182,170200.0
2012-08-03 14:05:00,65.68,65.71,65.62,65.64,88600.0,45.6113,45.6321,45.5696,45.5835,88600.0
2012-08-03 14:10:00,65.63,65.69,65.62,65.64,98000.0,45.5765,45.6182,45.5696,45.5835,98000.0
2012-08-03 14:15:00,65.64,65.69,65.57,65.6,79300.0,45.5835,45.6182,45.5349,45.5557,79300.0
2012-08-03 14:20:00,65.62,65.71,65.57,65.7,88300.0,45.5696,45.6321,45.5349,45.6251,88300.0
2012-08-03 14:25:00,65.69,65.69,65.58,65.6,46100.0,45.6182,45.6182,45.5418,45.5557,46100.0
2012-08-03 14:30:00,65.61,65.62,65.55,65.56,62500.0,45.5626,45.5696,45.521,45.5279,62500.0
2012-08-03 14:35:00,65.55,65.65,65.54,65.63,72100.0,45.521,45.5904,45.514,45.5765,72100.0
2012-08-03 14:40:00,65.63,65.67,65.56,65.62,137300.0,45.5765,45.6043,45.5279,45.5696,137300.0
2012-08-03 14:45:00,65.62,65.75,65.61,65.73,128300.0,45.5696,45.6599,45.5626,45.646,128300.0
2012-08-03 14:50:00,65.73,65.75,65.69,65.73,139200.0,45.646,45.6599,45.6182,45.646,139200.0
2012-08-03 14:55:00,65.73,65.75,65.68,65.7,73600.0,45.646,45.6599,45.6113,45.6251,73600.0
2012-08-03 15:00:00,65.71,65.73,65.57,65.65,132600.0,45.6321,45.646,45.5349,45.5904,132600.0
2012-08-03 15:05:00,65.64,65.65,65.25,65.62,363600.0,45.5835,45.5904,45.3126,45.5696,363600.0
2012-08-03 15:10:00,65.61,65.62,65.47,65.51,318500.0,45.5626,45.5696,45.4654,45.4932,318500.0
2012-08-03 15:15:00,65.51,65.54,65.5,65.53,94400.0,45.4932,45.514,45.4863,45.5071,94400.0
2012-08-03 15:20:00,65.53,65.54,65.46,65.51,100500.0,45.5071,45.514,45.4585,45.4932,100500.0
2012-08-03 15:25:00,65.52,65.52,65.45,65.47,90200.0,45.5001,45.5001,45.4515,45.4654,90200.0
2012-08-03 15:30:00,65.48,65.48,65.23,65.33,217000.0,45.4724,45.4724,45.2988,45.3682,217000.0
2012-08-03 15:35:00,65.34,65.42,65.3,65.38,225000.0,45.3751,45.4307,45.3474,45.4029,225000.0
2012-08-03 15:40:00,65.39,65.6,65.38,65.54,246700.0,45.4099,45.5557,45.4029,45.514,246700.0
2012-08-03 15:45:00,65.53,65.65,65.5,65.57,307000.0,45.5071,45.5904,45.4863,45.5349,307000.0
2012-08-03 15:50:00,65.57,65.57,65.42,65.42,298200.0,45.5349,45.5349,45.4307,45.4307,298200.0
2012-08-03 15:55:00,65.43,65.65,65.42,65.49,925900.0,45.4376,45.5904,45.4307,45.4793,925900.0
2012-08-06 09:30:00,65.25,65.45,65.2,65.44,510600.0,45.3126,45.4515,45.2779,45.4446,510600.0
2012-08-06 09:35:00,65.44,65.7,65.39,65.7,237200.0,45.4446,45.6251,45.4099,45.6251,237200.0
2012-08-06 09:40:00,65.71,65.8,65.65,65.77,153600.0,45.6321,45.6946,45.5904,45.6738,153600.0
2012-08-06 09:45:00,65.77,65.83,65.67,65.75,189500.0,45.6738,45.7154,45.6043,45.6599,189500.0
2012-08-06 09:50:00,65.75,65.84,65.75,65.79,113500.0,45.6599,45.7224,45.6599,45.6876,113500.0
2012-08-06 09:55:00,65.79,65.83,65.79,65.82,46500.0,45.6876,45.7154,45.6876,45.7085,46500.0
2012-08-06 10:00:00,65.83,65.88,65.8,65.84,147000.0,45.7154,45.7501,45.6946,45.7224,147000.0
2012-08-06 10:05:00,65.84,65.86,65.73,65.77,199500.0,45.7224,45.7363,45.646,45.6738,199500.0
2012-08-06 10:10:00,65.76,65.84,65.72,65.81,145400.0,45.6668,45.7224,45.639,45.7015,145400.0
2012-08-06 10:15:00,65.8,65.81,65.74,65.77,80600.0,45.6946,45.7015,45.6529,45.6738,80600.0
2012-08-06 10:20:00,65.78,65.84,65.76,65.8,59400.0,45.6807,45.7224,45.6668,45.6946,59400.0
2012-08-06 10:25:00,65.8,65.82,65.79,65.8,60300.0,45.6946,45.7085,45.6876,45.6946,60300.0
2012-08-06 10:30:00,65.81,65.88,65.81,65.86,90200.0,45.7015,45.7501,45.7015,45.7363,90200.0
2012-08-06 10:35:00,65.86,65.89,65.84,65.87,100800.0,45.7363,45.7571,45.7224,45.7432,100800.0
2012-08-06 10:40:00,65.87,65.89,65.84,65.86,86500.0,45.7432,45.7571,45.7224,45.7363,86500.0
2012-08-06 10:45:00,65.85,65.88,65.83,65.83,80800.0,45.7293,45.7501,45.7154,45.7154,80800.0
2012-08-06 10:50:00,65.83,65.88,65.83,65.87,78400.0,45.7154,45.7501,45.7154,45.7432,78400.0
2012-08-06 10:55:00,65.88,65.89,65.85,65.88,114000.0,45.7501,45.7571,45.7293,45.7501,114000.0
2012-08-06 11:00:00,65.88,65.91,65.87,65.9,125900.0,45.7501,45.771,45.7432,45.764,125900.0
2012-08-06 11:05:00,65.89,65.91,65.81,65.81,73000.0,45.7571,45.771,45.7015,45.7015,73000.0
2012-08-06 11:10:00,65.81,65.86,65.81,65.84,63100.0,45.7015,45.7363,45.7015,45.7224,63100.0
2012-08-06 11:15:00,65.83,65.88,65.82,65.88,51100.0,45.7154,45.7501,45.7085,45.7501,51100.0
2012-08-06 11:20:00,65.88,65.89,65.86,65.86,36100.0,45.7501,45.7571,45.7363,45.7363,36100.0
2012-08-06 11:25:00,65.86,65.89,65.84,65.85,60400.0,45.7363,45.7571,45.7224,45.7293,60400.0
2012-08-06 11:30:00,65.85,65.9,65.83,65.88,88800.0,45.7293,45.764,45.7154,45.7501,88800.0
2012-08-06 11:35:00,65.88,65.89,65.84,65.87,169200.0,45.7501,45.7571,45.7224,45.7432,169200.0
2012-08-06 11:40:00,65.87,65.89,65.86,65.87,52700.0,45.7432,45.7571,45.7363,45.7432,52700.0
2012-08-06 11:45:00,65.88,65.9,65.87,65.88,56700.0,45.7501,45.764,45.7432,45.7501,56700.0
2012-08-06 11:50:00,65.87,65.88,65.86,65.88,42300.0,45.7432,45.7501,45.7363,45.7501,42300.0
2012-08-06 11:55:00,65.87,65.88,65.86,65.88,32400.0,45.7432,45.7501,45.7363,45.7501,32400.0
2012-08-06 12:00:00,65.87,65.89,65.85,65.85,65100.0,45.7432,45.7571,45.7293,45.7293,65100.0
2012-08-06 12:05:00,65.85,65.85,65.8,65.82,129700.0,45.7293,45.7293,45.6946,45.7085,129700.0
2012-08-06 12:10:00,65.82,65.85,65.79,65.82,94400.0,45.7085,45.7293,45.6876,45.7085,94400.0
2012-08-06 12:15:00,65.83,65.87,65.82,65.84,53100.0,45.7154,45.7432,45.7085,45.7224,53100.0
2012-08-06 12:20:00,65.84,65.86,65.82,65.82,45000.0,45.7224,45.7363,45.7085,45.7085,45000.0
2012-08-06 12:25:00,65.82,65.85,65.82,65.83,42500.0,45.7085,45.7293,45.7085,45.7154,42500.0
2012-08-06 12:30:00,65.82,65.84,65.82,65.84,36500.0,45.7085,45.7224,45.7085,45.7224,36500.0
2012-08-06 12:35:00,65.84,65.86,65.83,65.86,43400.0,45.7224,45.7363,45.7154,45.7363,43400.0
2012-08-06 12:40:00,65.86,65.86,65.83,65.84,47500.0,45.7363,45.7363,45.7154,45.7224,47500.0
2012-08-06 12:45:00,65.84,65.86,65.83,65.84,53200.0,45.7224,45.7363,45.7154,45.7224,53200.0
2012-08-06 12:50:00,65.84,65.87,65.82,65.87,42700.0,45.7224,45.7432,45.7085,45.7432,42700.0
2012-08-06 12:55:00,65.87,65.88,65.84,65.85,55600.0,45.7432,45.7501,45.7224,45.7293,55600.0
2012-08-06 13:00:00,65.85,65.86,65.82,65.86,125400.0,45.7293,45.7363,45.7085,45.7363,125400.0
2012-08-06 13:05:00,65.85,65.87,65.83,65.83,61100.0,45.7293,45.7432,45.7154,45.7154,61100.0
2012-08-06 13:10:00,65.83,65.88,65.83,65.87,49300.0,45.7154,45.7501,45.7154,45.7432,49300.0
2012-08-06 13:15:00,65.86,65.89,65.86,65.88,60500.0,45.7363,45.7571,45.7363,45.7501,60500.0
2012-08-06 13:20:00,65.89,65.94,65.88,65.94,81300.0,45.7571,45.7918,45.7501,45.7918,81300.0
2012-08-06 13:25:00,65.94,65.94,65.93,65.94,33800.0,45.7918,45.7918,45.7849,45.7918,33800.0
2012-08-06 13:30:00,65.93,65.94,65.93,65.94,19900.0,45.7849,45.7918,45.7849,45.7918,19900.0
2012-08-06 13:35:00,65.93,65.97,65.92,65.96,423800.0,45.7849,45.8126,45.7779,45.8057,423800.0
2012-08-06 13:40:00,65.96,65.97,65.95,65.96,57100.0,45.8057,45.8126,45.7988,45.8057,57100.0
2012-08-06 13:45:00,65.96,65.97,65.95,65.96,42100.0,45.8057,45.8126,45.7988,45.8057,42100.0
2012-08-06 13:50:00,65.95,65.99,65.91,65.96,149600.0,45.7988,45.8265,45.771,45.8057,149600.0
2012-08-06 13:55:00,65.96,65.98,65.96,65.98,53900.0,45.8057,45.8196,45.8057,45.8196,53900.0
2012-08-06 14:00:00,65.98,66.0,65.97,65.99,202200.0,45.8196,45.8335,45.8126,45.8265,202200.0
2012-08-06 14:05:00,66.0,66.11,65.99,66.07,488600.0,45.8335,45.9099,45.8265,45.8821,488600.0
2012-08-06 14:10:00,66.07,66.09,66.03,66.04,55800.0,45.8821,45.896,45.8543,45.8613,55800.0
2012-08-06 14:15:00,66.04,66.07,66.01,66.06,88000.0,45.8613,45.8821,45.8404,45.8751,88000.0
2012-08-06 14:20:00,66.07,66.16,66.02,66.1,133000.0,45.8821,45.9446,45.8474,45.9029,133000.0
2012-08-06 14:25:00,66.11,66.2,66.08,66.1,137500.0,45.9099,45.9724,45.889,45.9029,137500.0
2012-08-06 14:30:00,66.1,66.13,66.09,66.13,43500.0,45.9029,45.9238,45.896,45.9238,43500.0
2012-08-06 14:35:00,66.13,66.14,66.09,66.13,176100.0,45.9238,45.9307,45.896,45.9238,176100.0
2012-08-06 14:40:00,66.13,66.13,66.04,66.07,68800.0,45.9238,45.9238,45.8613,45.8821,68800.0
2012-08-06 14:45:00,66.07,66.08,66.07,66.08,34100.0,45.8821,45.889,45.8821,45.889,34100.0
2012-08-06 14:50:00,66.07,66.11,66.02,66.08,88600.0,45.8821,45.9099,45.8474,45.889,88600.0
2012-08-06 14:55:00,66.08,66.12,66.07,66.1,92300.0,45.889,45.9168,45.8821,45.9029,92300.0
2012-08-06 15:00:00,66.1,66.13,65.96,66.11,215500.0,45.9029,45.9238,45.8057,45.9099,215500.0
2012-08-06 15:05:00,66.11,66.15,66.08,66.15,149400.0,45.9099,45.9376,45.889,45.9376,149400.0
2012-08-06 15:10:00,66.15,66.19,66.14,66.17,108900.0,45.9376,45.9654,45.9307,45.9515,108900.0
2012-08-06 15:15:00,66.17,66.2,66.16,66.18,102700.0,45.9515,45.9724,45.9446,45.9585,102700.0
2012-08-06 15:20:00,66.19,66.24,66.19,66.22,107800.0,45.9654,46.0001,45.9654,45.9863,107800.0
2012-08-06 15:25:00,66.23,66.23,66.18,66.19,99400.0,45.9932,45.9932,45.9585,45.9654,99400.0
2012-08-06 15:30:00,66.2,66.21,66.17,66.17,95500.0,45.9724,45.9793,45.9515,45.9515,95500.0
2012-08-06 15:35:00,66.18,66.18,66.12,66.13,149300.0,45.9585,45.9585,45.9168,45.9238,149300.0
2012-08-06 15:40:00,66.12,66.13,65.78,66.0,346700.0,45.9168,45.9238,45.6807,45.8335,346700.0
2012-08-06 15:45:00,66.0,66.01,65.94,65.96,152900.0,45.8335,45.8404,45.7918,45.8057,152900.0
2012-08-06 15:50:00,65.95,65.99,65.92,65.95,175200.0,45.7988,45.8265,45.7779,45.7988,175200.0
2012-08-06 15:55:00,65.95,65.95,65.78,65.84,566000.0,45.7988,45.7988,45.6807,45.7224,566000.0
2012-08-07 09:30:00,65.92,66.23,65.91,66.18,257800.0,45.7779,45.9932,45.771,45.9585,257800.0
2012-08-07 09:35:00,66.18,66.2,66.1,66.14,185900.0,45.9585,45.9724,45.9029,45.9307,185900.0
2012-08-07 09:40:00,66.14,66.24,66.13,66.23,100200.0,45.9307,46.0001,45.9238,45.9932,100200.0
2012-08-07 09:45:00,66.23,66.24,66.13,66.14,222800.0,45.9932,46.0001,45.9238,45.9307,222800.0
2012-08-07 09:50:00,66.14,66.15,65.98,66.09,159000.0,45.9307,45.9376,45.8196,45.896,159000.0
2012-08-07 09:55:00,66.09,66.19,66.07,66.19,114800.0,45.896,45.9654,45.8821,45.9654,114800.0
2012-08-07 10:00:00,66.19,66.24,66.15,66.24,155500.0,45.9654,46.0001,45.9376,46.0001,155500.0
2012-08-07 10:05:00,66.24,66.26,66.2,66.23,183000.0,46.0001,46.014,45.9724,45.9932,183000.0
2012-08-07 10:10:00,66.23,66.31,66.21,66.25,213500.0,45.9932,46.0488,45.9793,46.0071,213500.0
2012-08-07 10:15:00,66.25,66.26,66.18,66.18,139800.0,46.0071,46.014,45.9585,45.9585,139800.0
2012-08-07 10:20:00,66.18,66.19,66.04,66.11,254800.0,45.9585,45.9654,45.8613,45.9099,254800.0
2012-08-07 10:25:00,66.11,66.14,66.09,66.1,137800.0,45.9099,45.9307,45.896,45.9029,137800.0
2012-08-07 10:30:00,66.11,66.15,66.09,66.13,98900.0,45.9099,45.9376,45.896,45.9238,98900.0
2012-08-07 10:35:00,66.13,66.15,66.1,66.1,136500.0,45.9238,45.9376,45.9029,45.9029,136500.0
2012-08-07 10:40:00,66.1,66.16,66.09,66.16,163600.0,45.9029,45.9446,45.896,45.9446,163600.0
2012-08-07 10:45:00,66.16,66.19,66.12,66.13,110300.0,45.9446,45.9654,45.9168,45.9238,110300.0
2012-08-07 10:50:00,66.13,66.19,66.12,66.19,173900.0,45.9238,45.9654,45.9168,45.9654,173900.0
2012-08-07 10:55:00,66.18,66.23,66.18,66.18,78900.0,45.9585,45.9932,45.9585,45.9585,78900.0
2012-08-07 11:00:00,66.18,66.19,66.09,66.09,76100.0,45.9585,45.9654,45.896,45.896,76100.0
2012-08-07 11:05:00,66.09,66.09,66.02,66.05,124600.0,45.896,45.896,45.8474,45.8682,124600.0
2012-08-07 11:10:00,66.05,66.06,65.92,66.01,559500.0,45.8682,45.8751,45.7779,45.8404,559500.0
2012-08-07 11:15:00,66.0,66.05,65.98,66.05,154000.0,45.8335,45.8682,45.8196,45.8682,154000.0
2012-08-07 11:20:00,66.05,66.06,65.94,65.96,135800.0,45.8682,45.8751,45.7918,45.8057,135800.0
2012-08-07 11:25:00,65.96,66.06,65.95,66.05,127100.0,45.8057,45.8751,45.7988,45.8682,127100.0
2012-08-07 11:30:00,66.04,66.07,66.01,66.05,107500.0,45.8613,45.8821,45.8404,45.8682,107500.0
2012-08-07 11:35:00,66.05,66.11,66.05,66.08,168000.0,45.8682,45.9099,45.8682,45.889,168000.0
2012-08-07 11:40:00,66.09,66.2,66.09,66.19,83400.0,45.896,45.9724,45.896,45.9654,83400.0
2012-08-07 11:45:00,66.19,66.28,66.19,66.26,95900.0,45.9654,46.0279,45.9654,46.014,95900.0
2012-08-07 11:50:00,66.26,66.27,66.16,66.2,80900.0,46.014,46.021,45.9446,45.9724,80900.0
2012-08-07 11:55:00,66.2,66.21,66.07,66.12,148900.0,45.9724,45.9793,45.8821,45.9168,148900.0
2012-08-07 12:00:00,66.12,66.14,66.09,66.12,59000.0,45.9168,45.9307,45.896,45.9168,59000.0
2012-08-07 12:05:00,66.11,66.15,66.07,66.15,121200.0,45.9099,45.9376,45.8821,45.9376,121200.0
2012-08-07 12:10:00,66.15,66.17,66.11,66.13,58300.0,45.9376,45.9515,45.9099,45.9238,58300.0
2012-08-07 12:15:00,66.13,66.19,66.12,66.18,84300.0,45.9238,45.9654,45.9168,45.9585,84300.0
2012-08-07 12:20:00,66.19,66.21,66.18,66.2,75200.0,45.9654,45.9793,45.9585,45.9724,75200.0
2012-08-07 12:25:00,66.2,66.21,66.15,66.16,79900.0,45.9724,45.9793,45.9376,45.9446,79900.0
2012-08-07 12:30:00,66.17,66.17,66.09,66.12,154600.0,45.9515,45.9515,45.896,45.9168,154600.0
2012-08-07 12:35:00,66.11,66.17,66.1,66.17,155200.0,45.9099,45.9515,45.9029,45.9515,155200.0
2012-08-07 12:40:00,66.17,66.23,66.17,66.22,85800.0,45.9515,45.9932,45.9515,45.9863,85800.0
2012-08-07 12:45:00,66.21,66.27,66.2,66.27,124800.0,45.9793,46.021,45.9724,46.021,124800.0
2012-08-07 12:50:00,66.26,66.27,66.21,66.23,65200.0,46.014,46.021,45.9793,45.9932,65200.0
2012-08-07 12:55:00,66.23,66.27,66.22,66.23,36700.0,45.9932,46.021,45.9863,45.9932,36700.0
2012-08-07 13:00:00,66.22,66.26,66.21,66.26,33900.0,45.9863,46.014,45.9793,46.014,33900.0
2012-08-07 13:05:00,66.26,66.3,66.24,66.3,47200.0,46.014,46.0418,46.0001,46.0418,47200.0
2012-08-07 13:10:00,66.3,66.37,66.3,66.36,163700.0,46.0418,46.0904,46.0418,46.0835,163700.0
2012-08-07 13:15:00,66.36,66.42,66.34,66.4,127100.0,46.0835,46.1251,46.0696,46.1113,127100.0
2012-08-07 13:20:00,66.4,66.45,66.4,66.43,75300.0,46.1113,46.146,46.1113,46.1321,75300.0
2012-08-07 13:25:00,66.43,66.44,66.4,66.4,61000.0,46.1321,46.139,46.1113,46.1113,61000.0
2012-08-07 13:30:00,66.41,66.43,66.4,66.42,62900.0,46.1182,46.1321,46.1113,46.1251,62900.0
2012-08-07 13:35:00,66.42,66.44,66.38,66.39,80700.0,46.1251,46.139,46.0974,46.1043,80700.0
2012-08-07 13:40:00,66.39,66.39,66.34,66.35,41600.0,46.1043,46.1043,46.0696,46.0765,41600.0
2012-08-07 13:45:00,66.34,66.38,66.34,66.35,85300.0,46.0696,46.0974,46.0696,46.0765,85300.0
2012-08-07 13:50:00,66.35,66.4,66.35,66.38,73500.0,46.0765,46.1113,46.0765,46.0974,73500.0
2012-08-07 13:55:00,66.38,66.39,66.34,66.34,49100.0,46.0974,46.1043,46.0696,46.0696,49100.0
2012-08-07 14:00:00,66.34,66.35,66.32,66.33,47500.0,46.0696,46.0765,46.0557,46.0626,47500.0
2012-08-07 14:05:00,66.32,66.32,66.3,66.3,41200.0,46.0557,46.0557,46.0418,46.0418,41200.0
2012-08-07 14:10:00,66.3,66.31,66.28,66.3,90000.0,46.0418,46.0488,46.0279,46.0418,90000.0
2012-08-07 14:15:00,66.31,66.36,66.29,66.35,121500.0,46.0488,46.0835,46.0349,46.0765,121500.0
2012-08-07 14:20:00,66.35,66.36,66.31,66.35,91700.0,46.0765,46.0835,46.0488,46.0765,91700.0
2012-08-07 14:25:00,66.35,66.35,66.28,66.3,132800.0,46.0765,46.0765,46.0279,46.0418,132800.0
2012-08-07 14:30:00,66.29,66.31,66.24,66.26,84700.0,46.0349,46.0488,46.0001,46.014,84700.0
2012-08-07 14:35:00,66.26,66.32,66.26,66.31,111200.0,46.014,46.0557,46.014,46.0488,111200.0
2012-08-07 14:40:00,66.32,66.36,66.31,66.32,74500.0,46.0557,46.0835,46.0488,46.0557,74500.0
2012-08-07 14:45:00,66.32,66.44,66.32,66.38,203500.0,46.0557,46.139,46.0557,46.0974,203500.0
2012-08-07 14:50:00,66.37,66.37,66.33,66.35,51400.0,46.0904,46.0904,46.0626,46.0765,51400.0
2012-08-07 14:55:00,66.35,66.36,66.32,66.32,62100.0,46.0765,46.0835,46.0557,46.0557,62100.0
2012-08-07 15:00:00,66.32,66.35,66.28,66.28,116100.0,46.0557,46.0765,46.0279,46.0279,116100.0
2012-08-07 15:05:00,66.29,66.29,66.2,66.27,196600.0,46.0349,46.0349,45.9724,46.021,196600.0
2012-08-07 15:10:00,66.28,66.31,66.25,66.27,80800.0,46.0279,46.0488,46.0071,46.021,80800.0
2012-08-07 15:15:00,66.26,66.3,66.26,66.29,52300.0,46.014,46.0418,46.014,46.0349,52300.0
2012-08-07 15:20:00,66.29,66.3,66.27,66.28,76500.0,46.0349,46.0418,46.021,46.0279,76500.0
2012-08-07 15:25:00,66.28,66.28,66.24,66.25,112600.0,46.0279,46.0279,46.0001,46.0071,112600.0
2012-08-07 15:30:00,66.25,66.27,66.23,66.24,173700.0,46.0071,46.021,45.9932,46.0001,173700.0
2012-08-07 15:35:00,66.25,66.27,66.18,66.26,134100.0,46.0071,46.021,45.9585,46.014,134100.0
2012-08-07 15:40:00,66.27,66.27,66.23,66.25,87100.0,46.021,46.021,45.9932,46.0071,87100.0
2012-08-07 15:45:00,66.25,66.28,66.21,66.25,238100.0,46.0071,46.0279,45.9793,46.0071,238100.0
2012-08-07 15:50:00,66.26,66.26,66.2,66.23,180800.0,46.014,46.014,45.9724,45.9932,180800.0
2012-08-07 15:55:00,66.23,66.27,66.19,66.23,402800.0,45.9932,46.021,45.9654,45.9932,402800.0
2012-08-08 09:30:00,66.01,66.25,65.96,66.21,310000.0,45.8404,46.0071,45.8057,45.9793,310000.0
2012-08-08 09:35:00,66.2,66.22,66.05,66.11,153500.0,45.9724,45.9863,45.8682,45.9099,153500.0
2012-08-08 09:40:00,66.12,66.19,66.02,66.17,122600.0,45.9168,45.9654,45.8474,45.9515,122600.0
2012-08-08 09:45:00,66.18,66.34,66.18,66.3,118200.0,45.9585,46.0696,45.9585,46.0418,118200.0
2012-08-08 09:50:00,66.31,66.42,66.28,66.28,188600.0,46.0488,46.1251,46.0279,46.0279,188600.0
2012-08-08 09:55:00,66.29,66.35,66.24,66.31,90600.0,46.0349,46.0765,46.0001,46.0488,90600.0
2012-08-08 10:00:00,66.3,66.35,66.28,66.32,82100.0,46.0418,46.0765,46.0279,46.0557,82100.0
2012-08-08 10:05:00,66.32,66.38,66.3,66.3,76000.0,46.0557,46.0974,46.0418,46.0418,76000.0
2012-08-08 10:10:00,66.31,66.39,66.29,66.31,247400.0,46.0488,46.1043,46.0349,46.0488,247400.0
2012-08-08 10:15:00,66.31,66.31,66.2,66.25,160400.0,46.0488,46.0488,45.9724,46.0071,160400.0
2012-08-08 10:20:00,66.25,66.25,66.16,66.2,112900.0,46.0071,46.0071,45.9446,45.9724,112900.0
2012-08-08 10:25:00,66.2,66.28,66.18,66.27,100400.0,45.9724,46.0279,45.9585,46.021,100400.0
2012-08-08 10:30:00,66.26,66.31,66.25,66.28,113000.0,46.014,46.0488,46.0071,46.0279,113000.0
2012-08-08 10:35:00,66.3,66.32,66.23,66.27,65500.0,46.0418,46.0557,45.9932,46.021,65500.0
2012-08-08 10:40:00,66.28,66.31,66.25,66.27,63800.0,46.0279,46.0488,46.0071,46.021,63800.0
2012-08-08 10:45:00,66.28,66.3,66.26,66.27,83700.0,46.0279,46.0418,46.014,46.021,83700.0
2012-08-08 10:50:00,66.27,66.32,66.26,66.3,119200.0,46.021,46.0557,46.014,46.0418,119200.0
2012-08-08 10:55:00,66.31,66.33,66.27,66.31,74100.0,46.0488,46.0626,46.021,46.0488,74100.0
2012-08-08 11:00:00,66.31,66.35,66.31,66.34,63700.0,46.0488,46.0765,46.0488,46.0696,63700.0
2012-08-08 11:05:00,66.35,66.4,66.34,66.4,96100.0,46.0765,46.1113,46.0696,46.1113,96100.0
2012-08-08 11:10:00,66.39,66.45,66.38,66.41,102300.0,46.1043,46.146,46.0974,46.1182,102300.0
2012-08-08 11:15:00,66.41,66.46,66.41,66.46,66600.0,46.1182,46.1529,46.1182,46.1529,66600.0
2012-08-08 11:20:00,66.46,66.47,66.43,66.44,59300.0,46.1529,46.1599,46.1321,46.139,59300.0
2012-08-08 11:25:00,66.44,66.47,66.42,66.43,86300.0,46.139,46.1599,46.1251,46.1321,86300.0
2012-08-08 11:30:00,66.43,66.44,66.39,66.39,83600.0,46.1321,46.139,46.1043,46.1043,83600.0
2012-08-08 11:35:00,66.4,66.42,66.39,66.41,41000.0,46.1113,46.1251,46.1043,46.1182,41000.0
2012-08-08 11:40:00,66.42,66.43,66.38,66.39,64400.0,46.1251,46.1321,46.0974,46.1043,64400.0
2012-08-08 11:45:00,66.39,66.41,66.39,66.4,31100.0,46.1043,46.1182,46.1043,46.1113,31100.0
2012-08-08 11:50:00,66.4,66.41,66.39,66.4,33000.0,46.1113,46.1182,46.1043,46.1113,33000.0
2012-08-08 11:55:00,66.4,66.41,66.37,66.37,81900.0,46.1113,46.1182,46.0904,46.0904,81900.0
2012-08-08 12:00:00,66.37,66.38,66.27,66.28,71600.0,46.0904,46.0974,46.021,46.0279,71600.0
2012-08-08 12:05:00,66.28,66.31,66.27,66.29,45300.0,46.0279,46.0488,46.021,46.0349,45300.0
2012-08-08 12:10:00,66.29,66.3,66.25,66.27,142600.0,46.0349,46.0418,46.0071,46.021,142600.0
2012-08-08 12:15:00,66.26,66.27,66.25,66.26,35700.0,46.014,46.021,46.0071,46.014,35700.0
2012-08-08 12:20:00,66.26,66.3,66.26,66.28,40700.0,46.014,46.0418,46.014,46.0279,40700.0
2012-08-08 12:25:00,66.27,66.31,66.25,66.28,111200.0,46.021,46.0488,46.0071,46.0279,111200.0
2012-08-08 12:30:00,66.29,66.29,66.24,66.24,56700.0,46.0349,46.0349,46.0001,46.0001,56700.0
2012-08-08 12:35:00,66.25,66.25,66.21,66.21,65300.0,46.0071,46.0071,45.9793,45.9793,65300.0
2012-08-08 12:40:00,66.21,66.21,66.12,66.12,71800.0,45.9793,45.9793,45.9168,45.9168,71800.0
2012-08-08 12:45:00,66.12,66.16,66.12,66.14,76200.0,45.9168,45.9446,45.9168,45.9307,76200.0
2012-08-08 12:50:00,66.14,66.18,66.13,66.13,72400.0,45.9307,45.9585,45.9238,45.9238,72400.0
2012-08-08 12:55:00,66.14,66.21,66.13,66.2,59200.0,45.9307,45.9793,45.9238,45.9724,59200.0
2012-08-08 13:00:00,66.19,66.22,66.19,66.21,69600.0,45.9654,45.9863,45.9654,45.9793,69600.0
2012-08-08 13:05:00,66.21,66.26,66.2,66.25,138600.0,45.9793,46.014,45.9724,46.0071,138600.0
2012-08-08 13:10:00,66.26,66.29,66.25,66.27,63300.0,46.014,46.0349,46.0071,46.021,63300.0
2012-08-08 13:15:00,66.26,66.27,66.22,66.22,68900.0,46.014,46.021,45.9863,45.9863,68900.0
2012-08-08 13:20:00,66.21,66.22,66.19,66.21,53000.0,45.9793,45.9863,45.9654,45.9793,53000.0
2012-08-08 13:25:00,66.21,66.21,66.18,66.18,32900.0,45.9793,45.9793,45.9585,45.9585,32900.0
2012-08-08 13:30:00,66.18,66.21,66.18,66.21,34100.0,45.9585,45.9793,45.9585,45.9793,34100.0
2012-08-08 13:35:00,66.21,66.21,66.2,66.2,27100.0,45.9793,45.9793,45.9724,45.9724,27100.0
2012-08-08 13:40:00,66.2,66.22,66.18,66.19,57900.0,45.9724,45.9863,45.9585,45.9654,57900.0
2012-08-08 13:45:00,66.18,66.21,66.17,66.18,51200.0,45.9585,45.9793,45.9515,45.9585,51200.0
2012-08-08 13:50:00,66.17,66.21,66.17,66.2,38800.0,45.9515,45.9793,45.9515,45.9724,38800.0
2012-08-08 13:55:00,66.21,66.21,66.18,66.18,52900.0,45.9793,45.9793,45.9585,45.9585,52900.0
2012-08-08 14:00:00,66.19,66.23,66.16,66.22,63700.0,45.9654,45.9932,45.9446,45.9863,63700.0
2012-08-08 14:05:00,66.22,66.31,66.22,66.31,102100.0,45.9863,46.0488,45.9863,46.0488,102100.0
2012-08-08 14:10:00,66.32,66.37,66.32,66.37,128100.0,46.0557,46.0904,46.0557,46.0904,128100.0
2012-08-08 14:15:00,66.36,66.4,66.31,66.32,103400.0,46.0835,46.1113,46.0488,46.0557,103400.0
2012-08-08 14:20:00,66.33,66.37,66.32,66.36,45900.0,46.0626,46.0904,46.0557,46.0835,45900.0
2012-08-08 14:25:00,66.35,66.39,66.35,66.39,43800.0,46.0765,46.1043,46.0765,46.1043,43800.0
2012-08-08 14:30:00,66.39,66.41,66.36,66.41,111100.0,46.1043,46.1182,46.0835,46.1182,111100.0
2012-08-08 14:35:00,66.4,66.44,66.4,66.43,68900.0,46.1113,46.139,46.1113,46.1321,68900.0
2012-08-08 14:40:00,66.44,66.48,66.42,66.44,96300.0,46.139,46.1668,46.1251,46.139,96300.0
2012-08-08 14:45:00,66.45,66.48,66.45,66.47,144900.0,46.146,46.1668,46.146,46.1599,144900.0
2012-08-08 14:50:00,66.46,66.5,66.46,66.49,184700.0,46.1529,46.1807,46.1529,46.1738,184700.0
2012-08-08 14:55:00,66.49,66.53,66.49,66.52,138100.0,46.1738,46.2015,46.1738,46.1946,138100.0
2012-08-08 15:00:00,66.51,66.53,66.5,66.51,135800.0,46.1876,46.2015,46.1807,46.1876,135800.0
2012-08-08 15:05:00,66.51,66.57,66.48,66.56,144800.0,46.1876,46.2293,46.1668,46.2224,144800.0
2012-08-08 15:10:00,66.57,66.63,66.57,66.62,176600.0,46.2293,46.271,46.2293,46.264,176600.0
2012-08-08 15:15:00,66.63,66.7,66.62,66.66,188600.0,46.271,46.3196,46.264,46.2918,188600.0
2012-08-08 15:20:00,66.66,66.74,66.66,66.72,275400.0,46.2918,46.3474,46.2918,46.3335,275400.0
2012-08-08 15:25:00,66.72,66.75,66.71,66.73,214500.0,46.3335,46.3543,46.3265,46.3404,214500.0
2012-08-08 15:30:00,66.73,66.75,66.71,66.74,303800.0,46.3404,46.3543,46.3265,46.3474,303800.0
2012-08-08 15:35:00,66.74,66.75,66.71,66.74,191300.0,46.3474,46.3543,46.3265,46.3474,191300.0
2012-08-08 15:40:00,66.75,66.79,66.7,66.78,595300.0,46.3543,46.3821,46.3196,46.3751,595300.0
2012-08-08 15:45:00,66.78,66.8,66.71,66.75,387100.0,46.3751,46.389,46.3265,46.3543,387100.0
2012-08-08 15:50:00,66.76,66.76,66.71,66.73,212200.0,46.3613,46.3613,46.3265,46.3404,212200.0
2012-08-08 15:55:00,66.72,66.74,66.69,66.73,468700.0,46.3335,46.3474,46.3126,46.3404,468700.0
2012-08-09 09:30:00,66.59,66.7,66.4,66.64,284200.0,46.2432,46.3196,46.1113,46.2779,284200.0
2012-08-09 09:35:00,66.65,66.77,66.46,66.48,266300.0,46.2849,46.3682,46.1529,46.1668,266300.0
2012-08-09 09:40:00,66.46,66.59,66.46,66.5,100500.0,46.1529,46.2432,46.1529,46.1807,100500.0
2012-08-09 09:45:00,66.5,66.77,66.49,66.72,206000.0,46.1807,46.3682,46.1738,46.3335,206000.0
2012-08-09 09:50:00,66.72,66.79,66.67,66.73,175500.0,46.3335,46.3821,46.2988,46.3404,175500.0
2012-08-09 09:55:00,66.73,66.75,66.57,66.62,189500.0,46.3404,46.3543,46.2293,46.264,189500.0
2012-08-09 10:00:00,66.62,66.7,66.54,66.67,162000.0,46.264,46.3196,46.2085,46.2988,162000.0
2012-08-09 10:05:00,66.67,66.7,66.61,66.66,198300.0,46.2988,46.3196,46.2571,46.2918,198300.0
2012-08-09 10:10:00,66.65,66.77,66.65,66.72,246900.0,46.2849,46.3682,46.2849,46.3335,246900.0
2012-08-09 10:15:00,66.72,66.85,66.72,66.85,266700.0,46.3335,46.4238,46.3335,46.4238,266700.0
2012-08-09 10:20:00,66.85,66.85,66.76,66.84,107700.0,46.4238,46.4238,46.3613,46.4168,107700.0
2012-08-09 10:25:00,66.85,66.86,66.73,66.74,118100.0,46.4238,46.4307,46.3404,46.3474,118100.0
2012-08-09 10:30:00,66.74,66.82,66.71,66.82,417000.0,46.3474,46.4029,46.3265,46.4029,417000.0
2012-08-09 10:35:00,66.81,66.87,66.78,66.78,182500.0,46.396,46.4376,46.3751,46.3751,182500.0
2012-08-09 10:40:00,66.78,66.83,66.77,66.82,138000.0,46.3751,46.4099,46.3682,46.4029,138000.0
2012-08-09 10:45:00,66.82,66.87,66.81,66.84,152500.0,46.4029,46.4376,46.396,46.4168,152500.0
2012-08-09 10:50:00,66.85,66.89,66.84,66.89,83200.0,46.4238,46.4515,46.4168,46.4515,83200.0
2012-08-09 10:55:00,66.88,66.89,66.84,66.86,99800.0,46.4446,46.4515,46.4168,46.4307,99800.0
2012-08-09 11:00:00,66.86,66.87,66.84,66.87,109800.0,46.4307,46.4376,46.4168,46.4376,109800.0
2012-08-09 11:05:00,66.86,66.87,66.82,66.82,83100.0,46.4307,46.4376,46.4029,46.4029,83100.0
2012-08-09 11:10:00,66.83,66.85,66.78,66.83,139400.0,46.4099,46.4238,46.3751,46.4099,139400.0
2012-08-09 11:15:00,66.83,66.89,66.83,66.88,126500.0,46.4099,46.4515,46.4099,46.4446,126500.0
2012-08-09 11:20:00,66.89,66.92,66.89,66.9,231400.0,46.4515,46.4724,46.4515,46.4585,231400.0
2012-08-09 11:25:00,66.91,66.92,66.88,66.91,99400.0,46.4654,46.4724,46.4446,46.4654,99400.0
2012-08-09 11:30:00,66.91,66.93,66.89,66.91,99200.0,46.4654,46.4793,46.4515,46.4654,99200.0
2012-08-09 11:35:00,66.91,66.92,66.87,66.88,75900.0,46.4654,46.4724,46.4376,46.4446,75900.0
2012-08-09 11:40:00,66.89,66.89,66.85,66.85,84100.0,46.4515,46.4515,46.4238,46.4238,84100.0
2012-08-09 11:45:00,66.86,66.89,66.86,66.88,63800.0,46.4307,46.4515,46.4307,46.4446,63800.0
2012-08-09 11:50:00,66.88,66.9,66.87,66.89,102700.0,46.4446,46.4585,46.4376,46.4515,102700.0
2012-08-09 11:55:00,66.88,66.89,66.85,66.86,92200.0,46.4446,46.4515,46.4238,46.4307,92200.0
2012-08-09 12:00:00,66.86,66.91,66.86,66.9,109800.0,46.4307,46.4654,46.4307,46.4585,109800.0
2012-08-09 12:05:00,66.89,66.91,66.88,66.91,69600.0,46.4515,46.4654,46.4446,46.4654,69600.0
2012-08-09 12:10:00,66.91,66.91,66.89,66.9,68200.0,46.4654,46.4654,46.4515,46.4585,68200.0
2012-08-09 12:15:00,66.9,66.91,66.87,66.87,63500.0,46.4585,46.4654,46.4376,46.4376,63500.0
2012-08-09 12:20:00,66.87,66.89,66.86,66.88,56700.0,46.4376,46.4515,46.4307,46.4446,56700.0
2012-08-09 12:25:00,66.87,66.91,66.78,66.83,285600.0,46.4376,46.4654,46.3751,46.4099,285600.0
2012-08-09 12:30:00,66.84,66.87,66.81,66.86,118800.0,46.4168,46.4376,46.396,46.4307,118800.0
2012-08-09 12:35:00,66.86,66.89,66.86,66.89,53900.0,46.4307,46.4515,46.4307,46.4515,53900.0
2012-08-09 12:40:00,66.88,66.91,66.87,66.89,91000.0,46.4446,46.4654,46.4376,46.4515,91000.0
2012-08-09 12:45:00,66.89,66.89,66.85,66.86,86400.0,46.4515,46.4515,46.4238,46.4307,86400.0
2012-08-09 12:50:00,66.86,66.89,66.83,66.85,87000.0,46.4307,46.4515,46.4099,46.4238,87000.0
2012-08-09 12:55:00,66.85,66.89,66.84,66.88,35100.0,46.4238,46.4515,46.4168,46.4446,35100.0
2012-08-09 13:00:00,66.88,66.9,66.87,66.88,61500.0,46.4446,46.4585,46.4376,46.4446,61500.0
2012-08-09 13:05:00,66.88,66.89,66.87,66.88,24200.0,46.4446,46.4515,46.4376,46.4446,24200.0
2012-08-09 13:10:00,66.88,66.89,66.85,66.86,41200.0,46.4446,46.4515,46.4238,46.4307,41200.0
2012-08-09 13:15:00,66.86,66.87,66.83,66.84,37800.0,46.4307,46.4376,46.4099,46.4168,37800.0
2012-08-09 13:20:00,66.84,66.85,66.82,66.82,90200.0,46.4168,46.4238,46.4029,46.4029,90200.0
2012-08-09 13:25:00,66.83,66.85,66.82,66.85,44500.0,46.4099,46.4238,46.4029,46.4238,44500.0
2012-08-09 13:30:00,66.84,66.86,66.83,66.84,30000.0,46.4168,46.4307,46.4099,46.4168,30000.0
2012-08-09 13:35:00,66.83,66.85,66.81,66.82,65400.0,46.4099,46.4238,46.396,46.4029,65400.0
2012-08-09 13:40:00,66.82,66.84,66.77,66.77,58900.0,46.4029,46.4168,46.3682,46.3682,58900.0
2012-08-09 13:45:00,66.77,66.8,66.75,66.75,51700.0,46.3682,46.389,46.3543,46.3543,51700.0
2012-08-09 13:50:00,66.75,66.76,66.71,66.74,76900.0,46.3543,46.3613,46.3265,46.3474,76900.0
2012-08-09 13:55:00,66.73,66.74,66.69,66.71,57100.0,46.3404,46.3474,46.3126,46.3265,57100.0
2012-08-09 14:00:00,66.7,66.73,66.69,66.73,58200.0,46.3196,46.3404,46.3126,46.3404,58200.0
2012-08-09 14:05:00,66.73,66.75,66.72,66.75,58900.0,46.3404,46.3543,46.3335,46.3543,58900.0
2012-08-09 14:10:00,66.75,66.75,66.71,66.73,82000.0,46.3543,46.3543,46.3265,46.3404,82000.0
2012-08-09 14:15:00,66.73,66.76,66.71,66.75,78500.0,46.3404,46.3613,46.3265,46.3543,78500.0
2012-08-09 14:20:00,66.75,66.77,66.73,66.76,40000.0,46.3543,46.3682,46.3404,46.3613,40000.0
2012-08-09 14:25:00,66.76,66.78,66.75,66.77,57800.0,46.3613,46.3751,46.3543,46.3682,57800.0
2012-08-09 14:30:00,66.77,66.79,66.76,66.78,81700.0,46.3682,46.3821,46.3613,46.3751,81700.0
2012-08-09 14:35:00,66.79,66.8,66.76,66.79,121500.0,46.3821,46.389,46.3613,46.3821,121500.0
2012-08-09 14:40:00,66.78,66.79,66.77,66.78,39100.0,46.3751,46.3821,46.3682,46.3751,39100.0
2012-08-09 14:45:00,66.78,66.8,66.77,66.77,65000.0,46.3751,46.389,46.3682,46.3682,65000.0
2012-08-09 14:50:00,66.78,66.79,66.77,66.78,32500.0,46.3751,46.3821,46.3682,46.3751,32500.0
2012-08-09 14:55:00,66.79,66.84,66.79,66.84,113000.0,46.3821,46.4168,46.3821,46.4168,113000.0
2012-08-09 15:00:00,66.84,66.85,66.78,66.8,108500.0,46.4168,46.4238,46.3751,46.389,108500.0
2012-08-09 15:05:00,66.79,66.84,66.78,66.84,132100.0,46.3821,46.4168,46.3751,46.4168,132100.0
2012-08-09 15:10:00,66.84,66.86,66.83,66.85,107700.0,46.4168,46.4307,46.4099,46.4238,107700.0
2012-08-09 15:15:00,66.85,66.88,66.84,66.85,103400.0,46.4238,46.4446,46.4168,46.4238,103400.0
2012-08-09 15:20:00,66.84,66.86,66.83,66.85,66200.0,46.4168,46.4307,46.4099,46.4238,66200.0
2012-08-09 15:25:00,66.84,66.87,66.83,66.83,71100.0,46.4168,46.4376,46.4099,46.4099,71100.0
2012-08-09 15:30:00,66.83,66.87,66.77,66.78,139800.0,46.4099,46.4376,46.3682,46.3751,139800.0
2012-08-09 15:35:00,66.78,66.81,66.78,66.8,114700.0,46.3751,46.396,46.3751,46.389,114700.0
2012-08-09 15:40:00,66.79,66.83,66.77,66.83,155200.0,46.3821,46.4099,46.3682,46.4099,155200.0
2012-08-09 15:45:00,66.82,66.83,66.75,66.77,194200.0,46.4029,46.4099,46.3543,46.3682,194200.0
2012-08-09 15:50:00,66.77,66.79,66.7,66.72,205700.0,46.3682,46.3821,46.3196,46.3335,205700.0
2012-08-09 15:55:00,66.71,66.75,66.7,66.73,245100.0,46.3265,46.3543,46.3196,46.3404,245100.0
2012-08-10 09:30:00,66.68,66.71,66.55,66.55,202600.0,46.3057,46.3265,46.2154,46.2154,202600.0
2012-08-10 09:35:00,66.55,66.59,66.48,66.52,120200.0,46.2154,46.2432,46.1668,46.1946,120200.0
2012-08-10 09:40:00,66.52,66.58,66.49,66.52,158500.0,46.1946,46.2363,46.1738,46.1946,158500.0
2012-08-10 09:45:00,66.52,66.6,66.48,66.55,224200.0,46.1946,46.2501,46.1668,46.2154,224200.0
2012-08-10 09:50:00,66.56,66.6,66.52,66.57,92100.0,46.2224,46.2501,46.1946,46.2293,92100.0
2012-08-10 09:55:00,66.56,66.63,66.52,66.53,75000.0,46.2224,46.271,46.1946,46.2015,75000.0
2012-08-10 10:00:00,66.52,66.59,66.51,66.56,114200.0,46.1946,46.2432,46.1876,46.2224,114200.0
2012-08-10 10:05:00,66.57,66.57,66.24,66.24,339700.0,46.2293,46.2293,46.0001,46.0001,339700.0
2012-08-10 10:10:00,66.24,66.48,66.21,66.47,328200.0,46.0001,46.1668,45.9793,46.1599,328200.0
2012-08-10 10:15:00,66.47,66.6,66.46,66.59,107700.0,46.1599,46.2501,46.1529,46.2432,107700.0
2012-08-10 10:20:00,66.59,66.6,66.53,66.59,79500.0,46.2432,46.2501,46.2015,46.2432,79500.0
2012-08-10 10:25:00,66.59,66.63,66.55,66.62,96100.0,46.2432,46.271,46.2154,46.264,96100.0
2012-08-10 10:30:00,66.62,66.69,66.6,66.66,110100.0,46.264,46.3126,46.2501,46.2918,110100.0
2012-08-10 10:35:00,66.66,66.66,66.62,66.64,56400.0,46.2918,46.2918,46.264,46.2779,56400.0
2012-08-10 10:40:00,66.64,66.67,66.62,66.64,71400.0,46.2779,46.2988,46.264,46.2779,71400.0
2012-08-10 10:45:00,66.64,66.67,66.62,66.66,85300.0,46.2779,46.2988,46.264,46.2918,85300.0
2012-08-10 10:50:00,66.66,66.68,66.61,66.64,95500.0,46.2918,46.3057,46.2571,46.2779,95500.0
2012-08-10 10:55:00,66.63,66.69,66.62,66.68,57300.0,46.271,46.3126,46.264,46.3057,57300.0
2012-08-10 11:00:00,66.68,66.69,66.58,66.59,89500.0,46.3057,46.3126,46.2363,46.2432,89500.0
2012-08-10 11:05:00,66.6,66.6,66.5,66.57,97600.0,46.2501,46.2501,46.1807,46.2293,97600.0
2012-08-10 11:10:00,66.56,66.59,66.54,66.56,46700.0,46.2224,46.2432,46.2085,46.2224,46700.0
2012-08-10 11:15:00,66.55,66.6,66.55,66.56,40000.0,46.2154,46.2501,46.2154,46.2224,40000.0
2012-08-10 11:20:00,66.57,66.63,66.56,66.63,72900.0,46.2293,46.271,46.2224,46.271,72900.0
2012-08-10 11:25:00,66.63,66.69,66.62,66.69,115400.0,46.271,46.3126,46.264,46.3126,115400.0
2012-08-10 11:30:00,66.69,66.72,66.65,66.65,60200.0,46.3126,46.3335,46.2849,46.2849,60200.0
2012-08-10 11:35:00,66.66,66.67,66.6,66.61,21300.0,46.2918,46.2988,46.2501,46.2571,21300.0
2012-08-10 11:40:00,66.61,66.68,66.61,66.67,60500.0,46.2571,46.3057,46.2571,46.2988,60500.0
2012-08-10 11:45:00,66.67,66.71,66.67,66.7,35600.0,46.2988,46.3265,46.2988,46.3196,35600.0
2012-08-10 11:50:00,66.7,66.75,66.69,66.71,39100.0,46.3196,46.3543,46.3126,46.3265,39100.0
2012-08-10 11:55:00,66.72,66.75,66.69,66.69,70900.0,46.3335,46.3543,46.3126,46.3126,70900.0
2012-08-10 12:00:00,66.69,66.73,66.68,66.72,30400.0,46.3126,46.3404,46.3057,46.3335,30400.0
2012-08-10 12:05:00,66.71,66.75,66.69,66.72,53000.0,46.3265,46.3543,46.3126,46.3335,53000.0
2012-08-10 12:10:00,66.72,66.75,66.68,66.68,96300.0,46.3335,46.3543,46.3057,46.3057,96300.0
2012-08-10 12:15:00,66.68,66.69,66.65,66.68,34500.0,46.3057,46.3126,46.2849,46.3057,34500.0
2012-08-10 12:20:00,66.68,66.69,66.63,66.64,81300.0,46.3057,46.3126,46.271,46.2779,81300.0
2012-08-10 12:25:00,66.63,66.66,66.63,66.66,28400.0,46.271,46.2918,46.271,46.2918,28400.0
2012-08-10 12:30:00,66.67,66.72,66.66,66.72,49700.0,46.2988,46.3335,46.2918,46.3335,49700.0
2012-08-10 12:35:00,66.71,66.73,66.71,66.72,21100.0,46.3265,46.3404,46.3265,46.3335,21100.0
2012-08-10 12:40:00,66.72,66.74,66.69,66.69,37200.0,46.3335,46.3474,46.3126,46.3126,37200.0
2012-08-10 12:45:00,66.7,66.71,66.67,66.68,25800.0,46.3196,46.3265,46.2988,46.3057,25800.0
2012-08-10 12:50:00,66.67,66.68,66.66,66.66,15000.0,46.2988,46.3057,46.2918,46.2918,15000.0
2012-08-10 12:55:00,66.66,66.67,66.66,66.67,6600.0,46.2918,46.2988,46.2918,46.2988,6600.0
2012-08-10 13:00:00,66.67,66.67,66.65,66.67,32700.0,46.2988,46.2988,46.2849,46.2988,32700.0
2012-08-10 13:05:00,66.68,66.69,66.65,66.67,56800.0,46.3057,46.3126,46.2849,46.2988,56800.0
2012-08-10 13:10:00,66.66,66.66,66.62,66.64,41700.0,46.2918,46.2918,46.264,46.2779,41700.0
2012-08-10 13:15:00,66.63,66.64,66.59,66.6,33100.0,46.271,46.2779,46.2432,46.2501,33100.0
2012-08-10 13:20:00,66.6,66.64,66.59,66.63,30500.0,46.2501,46.2779,46.2432,46.271,30500.0
2012-08-10 13:25:00,66.63,66.66,66.62,66.65,44700.0,46.271,46.2918,46.264,46.2849,44700.0
2012-08-10 13:30:00,66.65,66.66,66.63,66.63,38800.0,46.2849,46.2918,46.271,46.271,38800.0
2012-08-10 13:35:00,66.64,66.68,66.64,66.68,38200.0,46.2779,46.3057,46.2779,46.3057,38200.0
2012-08-10 13:40:00,66.67,66.7,66.67,66.69,41100.0,46.2988,46.3196,46.2988,46.3126,41100.0
2012-08-10 13:45:00,66.69,66.69,66.63,66.65,49400.0,46.3126,46.3126,46.271,46.2849,49400.0
2012-08-10 13:50:00,66.64,66.68,66.63,66.67,150400.0,46.2779,46.3057,46.271,46.2988,150400.0
2012-08-10 13:55:00,66.68,66.68,66.64,66.67,40400.0,46.3057,46.3057,46.2779,46.2988,40400.0
2012-08-10 14:00:00,66.67,66.69,66.65,66.65,37300.0,46.2988,46.3126,46.2849,46.2849,37300.0
2012-08-10 14:05:00,66.66,66.66,66.62,66.62,63200.0,46.2918,46.2918,46.264,46.264,63200.0
2012-08-10 14:10:00,66.62,66.63,66.59,66.6,86900.0,46.264,46.271,46.2432,46.2501,86900.0
2012-08-10 14:15:00,66.6,66.63,66.6,66.62,37400.0,46.2501,46.271,46.2501,46.264,37400.0
2012-08-10 14:20:00,66.62,66.63,66.61,66.62,38700.0,46.264,46.271,46.2571,46.264,38700.0
2012-08-10 14:25:00,66.62,66.64,66.61,66.63,30900.0,46.264,46.2779,46.2571,46.271,30900.0
2012-08-10 14:30:00,66.62,66.63,66.6,66.61,42300.0,46.264,46.271,46.2501,46.2571,42300.0
2012-08-10 14:35:00,66.62,66.62,66.6,66.61,79300.0,46.264,46.264,46.2501,46.2571,79300.0
2012-08-10 14:40:00,66.61,66.63,66.6,66.6,35300.0,46.2571,46.271,46.2501,46.2501,35300.0
2012-08-10 14:45:00,66.61,66.61,66.57,66.6,79300.0,46.2571,46.2571,46.2293,46.2501,79300.0
2012-08-10 14:50:00,66.6,66.62,66.58,66.6,43500.0,46.2501,46.264,46.2363,46.2501,43500.0
2012-08-10 14:55:00,66.59,66.63,66.59,66.61,38600.0,46.2432,46.271,46.2432,46.2571,38600.0
2012-08-10 15:00:00,66.61,66.62,66.61,66.62,64600.0,46.2571,46.264,46.2571,46.264,64600.0
2012-08-10 15:05:00,66.61,66.65,66.61,66.64,75100.0,46.2571,46.2849,46.2571,46.2779,75100.0
2012-08-10 15:10:00,66.64,66.64,66.62,66.64,59200.0,46.2779,46.2779,46.264,46.2779,59200.0
2012-08-10 15:15:00,66.64,66.65,66.59,66.59,86000.0,46.2779,46.2849,46.2432,46.2432,86000.0
2012-08-10 15:20:00,66.59,66.65,66.57,66.64,78300.0,46.2432,46.2849,46.2293,46.2779,78300.0
2012-08-10 15:25:00,66.64,66.67,66.63,66.65,57300.0,46.2779,46.2988,46.271,46.2849,57300.0
2012-08-10 15:30:00,66.66,66.66,66.59,66.6,119000.0,46.2918,46.2918,46.2432,46.2501,119000.0
2012-08-10 15:35:00,66.6,66.66,66.6,66.63,108200.0,46.2501,46.2918,46.2501,46.271,108200.0
2012-08-10 15:40:00,66.64,66.68,66.63,66.67,127700.0,46.2779,46.3057,46.271,46.2988,127700.0
2012-08-10 15:45:00,66.68,66.71,66.62,66.7,237300.0,46.3057,46.3265,46.264,46.3196,237300.0
2012-08-10 15:50:00,66.69,66.72,66.68,66.68,155000.0,46.3126,46.3335,46.3057,46.3057,155000.0
2012-08-10 15:55:00,66.68,66.76,66.68,66.73,516600.0,46.3057,46.3613,46.3057,46.3404,516600.0
2012-08-13 09:30:00,66.56,66.75,66.46,66.6,262200.0,46.2224,46.3543,46.1529,46.2501,262200.0
2012-08-13 09:35:00,66.59,66.66,66.51,66.63,93900.0,46.2432,46.2918,46.1876,46.271,93900.0
2012-08-13 09:40:00,66.63,66.67,66.56,66.59,73900.0,46.271,46.2988,46.2224,46.2432,73900.0
2012-08-13 09:45:00,66.56,66.66,66.55,66.63,61200.0,46.2224,46.2918,46.2154,46.271,61200.0
2012-08-13 09:50:00,66.64,66.67,66.58,66.61,62200.0,46.2779,46.2988,46.2363,46.2571,62200.0
2012-08-13 09:55:00,66.61,66.65,66.57,66.6,60300.0,46.2571,46.2849,46.2293,46.2501,60300.0
2012-08-13 10:00:00,66.61,66.64,66.55,66.6,103000.0,46.2571,46.2779,46.2154,46.2501,103000.0
2012-08-13 10:05:00,66.61,66.66,66.59,66.63,84000.0,46.2571,46.2918,46.2432,46.271,84000.0
2012-08-13 10:10:00,66.63,66.64,66.53,66.58,81500.0,46.271,46.2779,46.2015,46.2363,81500.0
2012-08-13 10:15:00,66.59,66.6,66.56,66.59,79800.0,46.2432,46.2501,46.2224,46.2432,79800.0
2012-08-13 10:20:00,66.6,66.6,66.39,66.39,179800.0,46.2501,46.2501,46.1043,46.1043,179800.0
2012-08-13 10:25:00,66.39,66.48,66.38,66.43,130300.0,46.1043,46.1668,46.0974,46.1321,130300.0
2012-08-13 10:30:00,66.43,66.5,66.41,66.46,97000.0,46.1321,46.1807,46.1182,46.1529,97000.0
2012-08-13 10:35:00,66.47,66.48,66.42,66.47,63900.0,46.1599,46.1668,46.1251,46.1599,63900.0
2012-08-13 10:40:00,66.47,66.5,66.45,66.5,101700.0,46.1599,46.1807,46.146,46.1807,101700.0
2012-08-13 10:45:00,66.5,66.54,66.48,66.54,94700.0,46.1807,46.2085,46.1668,46.2085,94700.0
2012-08-13 10:50:00,66.54,66.55,66.49,66.49,80500.0,46.2085,46.2154,46.1738,46.1738,80500.0
2012-08-13 10:55:00,66.5,66.52,66.48,66.51,58900.0,46.1807,46.1946,46.1668,46.1876,58900.0
2012-08-13 11:00:00,66.51,66.54,66.45,66.46,112200.0,46.1876,46.2085,46.146,46.1529,112200.0
2012-08-13 11:05:00,66.45,66.46,66.43,66.43,115200.0,46.146,46.1529,46.1321,46.1321,115200.0
2012-08-13 11:10:00,66.43,66.47,66.43,66.46,67500.0,46.1321,46.1599,46.1321,46.1529,67500.0
2012-08-13 11:15:00,66.46,66.53,66.46,66.52,73500.0,46.1529,46.2015,46.1529,46.1946,73500.0
2012-08-13 11:20:00,66.51,66.56,66.51,66.55,36700.0,46.1876,46.2224,46.1876,46.2154,36700.0
2012-08-13 11:25:00,66.56,66.58,66.5,66.5,97000.0,46.2224,46.2363,46.1807,46.1807,97000.0
2012-08-13 11:30:00,66.5,66.52,66.48,66.5,69100.0,46.1807,46.1946,46.1668,46.1807,69100.0
2012-08-13 11:35:00,66.51,66.54,66.49,66.49,39700.0,46.1876,46.2085,46.1738,46.1738,39700.0
2012-08-13 11:40:00,66.49,66.5,66.46,66.46,36300.0,46.1738,46.1807,46.1529,46.1529,36300.0
2012-08-13 11:45:00,66.46,66.5,66.46,66.49,37600.0,46.1529,46.1807,46.1529,46.1738,37600.0
2012-08-13 11:50:00,66.48,66.49,66.43,66.44,44900.0,46.1668,46.1738,46.1321,46.139,44900.0
2012-08-13 11:55:00,66.44,66.45,66.42,66.42,39100.0,46.139,46.146,46.1251,46.1251,39100.0
2012-08-13 12:00:00,66.42,66.45,66.4,66.4,61800.0,46.1251,46.146,46.1113,46.1113,61800.0
2012-08-13 12:05:00,66.4,66.44,66.35,66.37,95300.0,46.1113,46.139,46.0765,46.0904,95300.0
2012-08-13 12:10:00,66.38,66.4,66.35,66.4,114500.0,46.0974,46.1113,46.0765,46.1113,114500.0
2012-08-13 12:15:00,66.39,66.44,66.38,66.43,35700.0,46.1043,46.139,46.0974,46.1321,35700.0
2012-08-13 12:20:00,66.43,66.47,66.42,66.43,48200.0,46.1321,46.1599,46.1251,46.1321,48200.0
2012-08-13 12:25:00,66.43,66.45,66.4,66.41,15100.0,46.1321,46.146,46.1113,46.1182,15100.0
2012-08-13 12:30:00,66.41,66.42,66.39,66.4,35300.0,46.1182,46.1251,46.1043,46.1113,35300.0
2012-08-13 12:35:00,66.4,66.42,66.37,66.38,58200.0,46.1113,46.1251,46.0904,46.0974,58200.0
2012-08-13 12:40:00,66.37,66.39,66.37,66.38,33900.0,46.0904,46.1043,46.0904,46.0974,33900.0
2012-08-13 12:45:00,66.37,66.38,66.37,66.37,21600.0,46.0904,46.0974,46.0904,46.0904,21600.0
2012-08-13 12:50:00,66.38,66.43,66.38,66.42,61300.0,46.0974,46.1321,46.0974,46.1251,61300.0
2012-08-13 12:55:00,66.41,66.42,66.39,66.41,64100.0,46.1182,46.1251,46.1043,46.1182,64100.0
2012-08-13 13:00:00,66.41,66.43,66.4,66.4,41000.0,46.1182,46.1321,46.1113,46.1113,41000.0
2012-08-13 13:05:00,66.4,66.42,66.38,66.41,41300.0,46.1113,46.1251,46.0974,46.1182,41300.0
2012-08-13 13:10:00,66.41,66.41,66.4,66.4,11400.0,46.1182,46.1182,46.1113,46.1113,11400.0
2012-08-13 13:15:00,66.4,66.41,66.38,66.38,41700.0,46.1113,46.1182,46.0974,46.0974,41700.0
2012-08-13 13:20:00,66.39,66.4,66.37,66.37,47900.0,46.1043,46.1113,46.0904,46.0904,47900.0
2012-08-13 13:25:00,66.37,66.42,66.36,66.37,159300.0,46.0904,46.1251,46.0835,46.0904,159300.0
2012-08-13 13:30:00,66.37,66.39,66.35,66.37,37300.0,46.0904,46.1043,46.0765,46.0904,37300.0
2012-08-13 13:35:00,66.38,66.39,66.38,66.39,23100.0,46.0974,46.1043,46.0974,46.1043,23100.0
2012-08-13 13:40:00,66.38,66.43,66.38,66.43,33700.0,46.0974,46.1321,46.0974,46.1321,33700.0
2012-08-13 13:45:00,66.42,66.44,66.4,66.4,51000.0,46.1251,46.139,46.1113,46.1113,51000.0
2012-08-13 13:50:00,66.4,66.43,66.36,66.36,64600.0,46.1113,46.1321,46.0835,46.0835,64600.0
2012-08-13 13:55:00,66.37,66.42,66.37,66.41,67300.0,46.0904,46.1251,46.0904,46.1182,67300.0
2012-08-13 14:00:00,66.42,66.45,66.41,66.45,76200.0,46.1251,46.146,46.1182,46.146,76200.0
2012-08-13 14:05:00,66.45,66.45,66.41,66.42,53700.0,46.146,46.146,46.1182,46.1251,53700.0
2012-08-13 14:10:00,66.42,66.49,66.42,66.48,50800.0,46.1251,46.1738,46.1251,46.1668,50800.0
2012-08-13 14:15:00,66.48,66.48,66.45,66.46,63800.0,46.1668,46.1668,46.146,46.1529,63800.0
2012-08-13 14:20:00,66.46,66.5,66.45,66.49,82800.0,46.1529,46.1807,46.146,46.1738,82800.0
2012-08-13 14:25:00,66.49,66.5,66.46,66.49,57500.0,46.1738,46.1807,46.1529,46.1738,57500.0
2012-08-13 14:30:00,66.49,66.5,66.48,66.49,15500.0,46.1738,46.1807,46.1668,46.1738,15500.0
2012-08-13 14:35:00,66.49,66.55,66.49,66.55,67500.0,46.1738,46.2154,46.1738,46.2154,67500.0
2012-08-13 14:40:00,66.55,66.56,66.53,66.54,65800.0,46.2154,46.2224,46.2015,46.2085,65800.0
2012-08-13 14:45:00,66.53,66.54,66.51,66.51,37100.0,46.2015,46.2085,46.1876,46.1876,37100.0
2012-08-13 14:50:00,66.51,66.56,66.51,66.56,65400.0,46.1876,46.2224,46.1876,46.2224,65400.0
2012-08-13 14:55:00,66.55,66.57,66.5,66.5,49500.0,46.2154,46.2293,46.1807,46.1807,49500.0
2012-08-13 15:00:00,66.5,66.52,66.5,66.5,35100.0,46.1807,46.1946,46.1807,46.1807,35100.0
2012-08-13 15:05:00,66.51,66.51,66.47,66.47,100000.0,46.1876,46.1876,46.1599,46.1599,100000.0
2012-08-13 15:10:00,66.48,66.53,66.47,66.48,114800.0,46.1668,46.2015,46.1599,46.1668,114800.0
2012-08-13 15:15:00,66.48,66.52,66.47,66.47,87500.0,46.1668,46.1946,46.1599,46.1599,87500.0
2012-08-13 15:20:00,66.48,66.5,66.47,66.49,55700.0,46.1668,46.1807,46.1599,46.1738,55700.0
2012-08-13 15:25:00,66.49,66.51,66.46,66.47,83200.0,46.1738,46.1876,46.1529,46.1599,83200.0
2012-08-13 15:30:00,66.46,66.49,66.45,66.48,93300.0,46.1529,46.1738,46.146,46.1668,93300.0
2012-08-13 15:35:00,66.48,66.52,66.47,66.48,118300.0,46.1668,46.1946,46.1599,46.1668,118300.0
2012-08-13 15:40:00,66.48,66.49,66.43,66.44,201000.0,46.1668,46.1738,46.1321,46.139,201000.0
2012-08-13 15:45:00,66.45,66.47,66.42,66.42,117500.0,46.146,46.1599,46.1251,46.1251,117500.0
2012-08-13 15:50:00,66.42,66.44,66.38,66.4,141900.0,46.1251,46.139,46.0974,46.1113,141900.0
2012-08-13 15:55:00,66.4,66.48,66.4,66.48,336200.0,46.1113,46.1668,46.1113,46.1668,336200.0
2012-08-14 09:30:00,66.53,66.6,66.3,66.34,232200.0,46.2015,46.2501,46.0418,46.0696,232200.0
2012-08-14 09:35:00,66.33,66.45,66.29,66.39,90300.0,46.0626,46.146,46.0349,46.1043,90300.0
2012-08-14 09:40:00,66.39,66.41,66.19,66.31,142800.0,46.1043,46.1182,45.9654,46.0488,142800.0
2012-08-14 09:45:00,66.32,66.49,66.29,66.49,131200.0,46.0557,46.1738,46.0349,46.1738,131200.0
2012-08-14 09:50:00,66.49,66.59,66.49,66.55,199200.0,46.1738,46.2432,46.1738,46.2154,199200.0
2012-08-14 09:55:00,66.55,66.6,66.52,66.59,183600.0,46.2154,46.2501,46.1946,46.2432,183600.0
2012-08-14 10:00:00,66.59,66.69,66.57,66.62,198700.0,46.2432,46.3126,46.2293,46.264,198700.0
2012-08-14 10:05:00,66.61,66.72,66.56,66.72,118600.0,46.2571,46.3335,46.2224,46.3335,118600.0
2012-08-14 10:10:00,66.72,66.8,66.69,66.72,207100.0,46.3335,46.389,46.3126,46.3335,207100.0
2012-08-14 10:15:00,66.71,66.82,66.71,66.8,164000.0,46.3265,46.4029,46.3265,46.389,164000.0
2012-08-14 10:20:00,66.81,66.84,66.78,66.81,140400.0,46.396,46.4168,46.3751,46.396,140400.0
2012-08-14 10:25:00,66.81,66.87,66.79,66.82,217400.0,46.396,46.4376,46.3821,46.4029,217400.0
2012-08-14 10:30:00,66.83,66.84,66.7,66.77,280600.0,46.4099,46.4168,46.3196,46.3682,280600.0
2012-08-14 10:35:00,66.78,66.86,66.77,66.86,143900.0,46.3751,46.4307,46.3682,46.4307,143900.0
2012-08-14 10:40:00,66.85,66.89,66.85,66.87,147600.0,46.4238,46.4515,46.4238,46.4376,147600.0
2012-08-14 10:45:00,66.86,66.89,66.84,66.89,98800.0,46.4307,46.4515,46.4168,46.4515,98800.0
2012-08-14 10:50:00,66.88,66.94,66.88,66.94,182400.0,46.4446,46.4863,46.4446,46.4863,182400.0
2012-08-14 10:55:00,66.94,66.94,66.84,66.88,231500.0,46.4863,46.4863,46.4168,46.4446,231500.0
2012-08-14 11:00:00,66.89,66.94,66.89,66.91,182200.0,46.4515,46.4863,46.4515,46.4654,182200.0
2012-08-14 11:05:00,66.91,66.94,66.89,66.89,138500.0,46.4654,46.4863,46.4515,46.4515,138500.0
2012-08-14 11:10:00,66.89,66.91,66.88,66.91,104300.0,46.4515,46.4654,46.4446,46.4654,104300.0
2012-08-14 11:15:00,66.92,66.96,66.91,66.96,133200.0,46.4724,46.5001,46.4654,46.5001,133200.0
2012-08-14 11:20:00,66.96,66.97,66.94,66.95,115500.0,46.5001,46.5071,46.4863,46.4932,115500.0
2012-08-14 11:25:00,66.95,66.97,66.93,66.96,107200.0,46.4932,46.5071,46.4793,46.5001,107200.0
2012-08-14 11:30:00,66.97,66.99,66.9,66.9,217400.0,46.5071,46.521,46.4585,46.4585,217400.0
2012-08-14 11:35:00,66.9,66.93,66.88,66.89,98300.0,46.4585,46.4793,46.4446,46.4515,98300.0
2012-08-14 11:40:00,66.9,66.96,66.9,66.95,163500.0,46.4585,46.5001,46.4585,46.4932,163500.0
2012-08-14 11:45:00,66.95,66.97,66.94,66.95,42300.0,46.4932,46.5071,46.4863,46.4932,42300.0
2012-08-14 11:50:00,66.94,66.96,66.94,66.94,37700.0,46.4863,46.5001,46.4863,46.4863,37700.0
2012-08-14 11:55:00,66.95,66.97,66.94,66.95,57900.0,46.4932,46.5071,46.4863,46.4932,57900.0
2012-08-14 12:00:00,66.95,66.96,66.94,66.96,49600.0,46.4932,46.5001,46.4863,46.5001,49600.0
2012-08-14 12:05:00,66.95,66.96,66.93,66.95,37600.0,46.4932,46.5001,46.4793,46.4932,37600.0
2012-08-14 12:10:00,66.95,66.96,66.9,66.94,107700.0,46.4932,46.5001,46.4585,46.4863,107700.0
2012-08-14 12:15:00,66.93,66.95,66.91,66.92,51800.0,46.4793,46.4932,46.4654,46.4724,51800.0
2012-08-14 12:20:00,66.91,66.94,66.91,66.93,44000.0,46.4654,46.4863,46.4654,46.4793,44000.0
2012-08-14 12:25:00,66.92,66.93,66.9,66.91,26200.0,46.4724,46.4793,46.4585,46.4654,26200.0
2012-08-14 12:30:00,66.92,66.95,66.91,66.91,34100.0,46.4724,46.4932,46.4654,46.4654,34100.0
2012-08-14 12:35:00,66.91,66.95,66.91,66.95,62300.0,46.4654,46.4932,46.4654,46.4932,62300.0
2012-08-14 12:40:00,66.93,66.94,66.91,66.92,71700.0,46.4793,46.4863,46.4654,46.4724,71700.0
2012-08-14 12:45:00,66.92,66.92,66.88,66.9,48800.0,46.4724,46.4724,46.4446,46.4585,48800.0
2012-08-14 12:50:00,66.89,66.91,66.87,66.89,59600.0,46.4515,46.4654,46.4376,46.4515,59600.0
2012-08-14 12:55:00,66.89,66.9,66.87,66.88,47000.0,46.4515,46.4585,46.4376,46.4446,47000.0
2012-08-14 13:00:00,66.88,66.92,66.88,66.91,52400.0,46.4446,46.4724,46.4446,46.4654,52400.0
2012-08-14 13:05:00,66.91,66.92,66.88,66.89,64400.0,46.4654,46.4724,46.4446,46.4515,64400.0
2012-08-14 13:10:00,66.88,66.89,66.85,66.87,59700.0,46.4446,46.4515,46.4238,46.4376,59700.0
2012-08-14 13:15:00,66.87,66.9,66.87,66.89,54400.0,46.4376,46.4585,46.4376,46.4515,54400.0
2012-08-14 13:20:00,66.89,66.91,66.87,66.9,46300.0,46.4515,46.4654,46.4376,46.4585,46300.0
2012-08-14 13:25:00,66.91,66.91,66.88,66.88,59700.0,46.4654,46.4654,46.4446,46.4446,59700.0
2012-08-14 13:30:00,66.89,66.91,66.87,66.88,60000.0,46.4515,46.4654,46.4376,46.4446,60000.0
2012-08-14 13:35:00,66.87,66.88,66.85,66.86,33100.0,46.4376,46.4446,46.4238,46.4307,33100.0
2012-08-14 13:40:00,66.86,66.91,66.85,66.9,62300.0,46.4307,46.4654,46.4238,46.4585,62300.0
2012-08-14 13:45:00,66.89,66.91,66.88,66.9,50400.0,46.4515,46.4654,46.4446,46.4585,50400.0
2012-08-14 13:50:00,66.9,66.91,66.87,66.87,25500.0,46.4585,46.4654,46.4376,46.4376,25500.0
2012-08-14 13:55:00,66.87,66.88,66.85,66.88,41200.0,46.4376,46.4446,46.4238,46.4446,41200.0
2012-08-14 14:00:00,66.87,66.89,66.87,66.88,38500.0,46.4376,46.4515,46.4376,46.4446,38500.0
2012-08-14 14:05:00,66.87,66.88,66.81,66.86,110100.0,46.4376,46.4446,46.396,46.4307,110100.0
2012-08-14 14:10:00,66.85,66.87,66.83,66.83,46700.0,46.4238,46.4376,46.4099,46.4099,46700.0
2012-08-14 14:15:00,66.83,66.84,66.81,66.81,34500.0,46.4099,46.4168,46.396,46.396,34500.0
2012-08-14 14:20:00,66.82,66.82,66.8,66.81,49900.0,46.4029,46.4029,46.389,46.396,49900.0
2012-08-14 14:25:00,66.82,66.82,66.79,66.81,41700.0,46.4029,46.4029,46.3821,46.396,41700.0
2012-08-14 14:30:00,66.81,66.84,66.8,66.84,41800.0,46.396,46.4168,46.389,46.4168,41800.0
2012-08-14 14:35:00,66.83,66.84,66.8,66.81,49800.0,46.4099,46.4168,46.389,46.396,49800.0
2012-08-14 14:40:00,66.82,66.82,66.79,66.82,47100.0,46.4029,46.4029,46.3821,46.4029,47100.0
2012-08-14 14:45:00,66.82,66.85,66.82,66.85,67300.0,46.4029,46.4238,46.4029,46.4238,67300.0
2012-08-14 14:50:00,66.84,66.86,66.83,66.85,38600.0,46.4168,46.4307,46.4099,46.4238,38600.0
2012-08-14 14:55:00,66.86,66.88,66.84,66.87,55700.0,46.4307,46.4446,46.4168,46.4376,55700.0
2012-08-14 15:00:00,66.87,66.87,66.83,66.85,53100.0,46.4376,46.4376,46.4099,46.4238,53100.0
2012-08-14 15:05:00,66.84,66.86,66.82,66.84,123700.0,46.4168,46.4307,46.4029,46.4168,123700.0
2012-08-14 15:10:00,66.84,66.86,66.79,66.79,107900.0,46.4168,46.4307,46.3821,46.3821,107900.0
2012-08-14 15:15:00,66.79,66.81,66.78,66.79,64200.0,46.3821,46.396,46.3751,46.3821,64200.0
2012-08-14 15:20:00,66.8,66.81,66.79,66.81,78600.0,46.389,46.396,46.3821,46.396,78600.0
2012-08-14 15:25:00,66.81,66.84,66.79,66.81,78400.0,46.396,46.4168,46.3821,46.396,78400.0
2012-08-14 15:30:00,66.81,66.81,66.77,66.78,150400.0,46.396,46.396,46.3682,46.3751,150400.0
2012-08-14 15:35:00,66.78,66.78,66.66,66.69,299600.0,46.3751,46.3751,46.2918,46.3126,299600.0
2012-08-14 15:40:00,66.69,66.72,66.67,66.69,139200.0,46.3126,46.3335,46.2988,46.3126,139200.0
2012-08-14 15:45:00,66.68,66.74,66.66,66.73,115600.0,46.3057,46.3474,46.2918,46.3404,115600.0
2012-08-14 15:50:00,66.73,66.73,66.62,66.67,244000.0,46.3404,46.3404,46.264,46.2988,244000.0
2012-08-14 15:55:00,66.67,66.74,66.66,66.74,394300.0,46.2988,46.3474,46.2918,46.3474,394300.0
2012-08-15 09:30:00,66.86,66.88,66.57,66.66,398300.0,46.4307,46.4446,46.2293,46.2918,398300.0
2012-08-15 09:35:00,66.66,66.78,66.56,66.67,120400.0,46.2918,46.3751,46.2224,46.2988,120400.0
2012-08-15 09:40:00,66.68,66.73,66.64,66.7,151900.0,46.3057,46.3404,46.2779,46.3196,151900.0
2012-08-15 09:45:00,66.7,66.78,66.68,66.72,248800.0,46.3196,46.3751,46.3057,46.3335,248800.0
2012-08-15 09:50:00,66.73,66.82,66.72,66.82,196600.0,46.3404,46.4029,46.3335,46.4029,196600.0
2012-08-15 09:55:00,66.82,66.87,66.78,66.83,182500.0,46.4029,46.4376,46.3751,46.4099,182500.0
2012-08-15 10:00:00,66.84,66.87,66.82,66.84,180000.0,46.4168,46.4376,46.4029,46.4168,180000.0
2012-08-15 10:05:00,66.84,66.88,66.82,66.84,217700.0,46.4168,46.4446,46.4029,46.4168,217700.0
2012-08-15 10:10:00,66.83,66.9,66.81,66.9,137100.0,46.4099,46.4585,46.396,46.4585,137100.0
2012-08-15 10:15:00,66.9,66.92,66.87,66.9,221500.0,46.4585,46.4724,46.4376,46.4585,221500.0
2012-08-15 10:20:00,66.89,66.91,66.87,66.91,112000.0,46.4515,46.4654,46.4376,46.4654,112000.0
2012-08-15 10:25:00,66.9,66.91,66.86,66.89,119000.0,46.4585,46.4654,46.4307,46.4515,119000.0
2012-08-15 10:30:00,66.9,66.91,66.86,66.89,118200.0,46.4585,46.4654,46.4307,46.4515,118200.0
2012-08-15 10:35:00,66.88,66.89,66.86,66.88,108900.0,46.4446,46.4515,46.4307,46.4446,108900.0
2012-08-15 10:40:00,66.88,66.89,66.74,66.82,193400.0,46.4446,46.4515,46.3474,46.4029,193400.0
2012-08-15 10:45:00,66.82,66.83,66.74,66.74,85400.0,46.4029,46.4099,46.3474,46.3474,85400.0
2012-08-15 10:50:00,66.75,66.78,66.75,66.75,105000.0,46.3543,46.3751,46.3543,46.3543,105000.0
2012-08-15 10:55:00,66.76,66.78,66.69,66.69,118600.0,46.3613,46.3751,46.3126,46.3126,118600.0
2012-08-15 11:00:00,66.7,66.7,66.61,66.62,156600.0,46.3196,46.3196,46.2571,46.264,156600.0
2012-08-15 11:05:00,66.61,66.73,66.61,66.73,121400.0,46.2571,46.3404,46.2571,46.3404,121400.0
2012-08-15 11:10:00,66.73,66.74,66.63,66.65,136200.0,46.3404,46.3474,46.271,46.2849,136200.0
2012-08-15 11:15:00,66.64,66.69,66.61,66.63,112400.0,46.2779,46.3126,46.2571,46.271,112400.0
2012-08-15 11:20:00,66.63,66.65,66.56,66.59,207700.0,46.271,46.2849,46.2224,46.2432,207700.0
2012-08-15 11:25:00,66.6,66.62,66.56,66.59,102300.0,46.2501,46.264,46.2224,46.2432,102300.0
2012-08-15 11:30:00,66.58,66.61,66.56,66.61,138100.0,46.2363,46.2571,46.2224,46.2571,138100.0
2012-08-15 11:35:00,66.6,66.66,66.6,66.63,86700.0,46.2501,46.2918,46.2501,46.271,86700.0
2012-08-15 11:40:00,66.63,66.78,66.63,66.78,79900.0,46.271,46.3751,46.271,46.3751,79900.0
2012-08-15 11:45:00,66.78,66.83,66.77,66.79,178500.0,46.3751,46.4099,46.3682,46.3821,178500.0
2012-08-15 11:50:00,66.8,66.81,66.74,66.78,142800.0,46.389,46.396,46.3474,46.3751,142800.0
2012-08-15 11:55:00,66.79,66.81,66.77,66.79,122600.0,46.3821,46.396,46.3682,46.3821,122600.0
2012-08-15 12:00:00,66.79,66.81,66.79,66.81,95900.0,46.3821,46.396,46.3821,46.396,95900.0
2012-08-15 12:05:00,66.8,66.81,66.8,66.8,50200.0,46.389,46.396,46.389,46.389,50200.0
2012-08-15 12:10:00,66.8,66.81,66.78,66.8,93600.0,46.389,46.396,46.3751,46.389,93600.0
2012-08-15 12:15:00,66.79,66.81,66.79,66.81,63000.0,46.3821,46.396,46.3821,46.396,63000.0
2012-08-15 12:20:00,66.8,66.83,66.74,66.83,172300.0,46.389,46.4099,46.3474,46.4099,172300.0
2012-08-15 12:25:00,66.82,66.83,66.79,66.8,135800.0,46.4029,46.4099,46.3821,46.389,135800.0
2012-08-15 12:30:00,66.8,66.82,66.77,66.78,115000.0,46.389,46.4029,46.3682,46.3751,115000.0
2012-08-15 12:35:00,66.79,66.82,66.77,66.77,222500.0,46.3821,46.4029,46.3682,46.3682,222500.0
2012-08-15 12:40:00,66.77,66.81,66.76,66.8,86100.0,46.3682,46.396,46.3613,46.389,86100.0
2012-08-15 12:45:00,66.81,66.82,66.78,66.81,78300.0,46.396,46.4029,46.3751,46.396,78300.0
2012-08-15 12:50:00,66.82,66.82,66.75,66.76,63000.0,46.4029,46.4029,46.3543,46.3613,63000.0
2012-08-15 12:55:00,66.76,66.78,66.73,66.77,53000.0,46.3613,46.3751,46.3404,46.3682,53000.0
2012-08-15 13:00:00,66.77,66.8,66.75,66.79,177500.0,46.3682,46.389,46.3543,46.3821,177500.0
2012-08-15 13:05:00,66.79,66.81,66.76,66.8,72000.0,46.3821,46.396,46.3613,46.389,72000.0
2012-08-15 13:10:00,66.8,66.81,66.78,66.8,67000.0,46.389,46.396,46.3751,46.389,67000.0
2012-08-15 13:15:00,66.8,66.81,66.79,66.8,49400.0,46.389,46.396,46.3821,46.389,49400.0
2012-08-15 13:20:00,66.8,66.8,66.78,66.79,116200.0,46.389,46.389,46.3751,46.3821,116200.0
2012-08-15 13:25:00,66.79,66.81,66.78,66.78,79700.0,46.3821,46.396,46.3751,46.3751,79700.0
2012-08-15 13:30:00,66.79,66.81,66.79,66.79,111700.0,46.3821,46.396,46.3821,46.3821,111700.0
2012-08-15 13:35:00,66.79,66.81,66.79,66.8,71500.0,46.3821,46.396,46.3821,46.389,71500.0
2012-08-15 13:40:00,66.8,66.8,66.79,66.8,58500.0,46.389,46.389,46.3821,46.389,58500.0
2012-08-15 13:45:00,66.79,66.81,66.77,66.78,153600.0,46.3821,46.396,46.3682,46.3751,153600.0
2012-08-15 13:50:00,66.78,66.8,66.74,66.78,107500.0,46.3751,46.389,46.3474,46.3751,107500.0
2012-08-15 13:55:00,66.78,66.81,66.78,66.79,69600.0,46.3751,46.396,46.3751,46.3821,69600.0
2012-08-15 14:00:00,66.79,66.8,66.77,66.78,47700.0,46.3821,46.389,46.3682,46.3751,47700.0
2012-08-15 14:05:00,66.78,66.78,66.71,66.71,28900.0,46.3751,46.3751,46.3265,46.3265,28900.0
2012-08-15 14:10:00,66.71,66.73,66.67,66.73,77000.0,46.3265,46.3404,46.2988,46.3404,77000.0
2012-08-15 14:15:00,66.73,66.74,66.7,66.72,48400.0,46.3404,46.3474,46.3196,46.3335,48400.0
2012-08-15 14:20:00,66.72,66.73,66.7,66.7,44900.0,46.3335,46.3404,46.3196,46.3196,44900.0
2012-08-15 14:25:00,66.71,66.72,66.69,66.69,64100.0,46.3265,46.3335,46.3126,46.3126,64100.0
2012-08-15 14:30:00,66.69,66.72,66.69,66.71,46700.0,46.3126,46.3335,46.3126,46.3265,46700.0
2012-08-15 14:35:00,66.72,66.72,66.69,66.71,51900.0,46.3335,46.3335,46.3126,46.3265,51900.0
2012-08-15 14:40:00,66.7,66.72,66.7,66.71,59300.0,46.3196,46.3335,46.3196,46.3265,59300.0
2012-08-15 14:45:00,66.71,66.73,66.7,66.73,65500.0,46.3265,46.3404,46.3196,46.3404,65500.0
2012-08-15 14:50:00,66.73,66.78,66.72,66.76,112800.0,46.3404,46.3751,46.3335,46.3613,112800.0
2012-08-15 14:55:00,66.77,66.78,66.73,66.74,68300.0,46.3682,46.3751,46.3404,46.3474,68300.0
2012-08-15 15:00:00,66.74,66.77,66.74,66.77,57700.0,46.3474,46.3682,46.3474,46.3682,57700.0
2012-08-15 15:05:00,66.76,66.76,66.7,66.71,130300.0,46.3613,46.3613,46.3196,46.3265,130300.0
2012-08-15 15:10:00,66.71,66.72,66.65,66.68,87000.0,46.3265,46.3335,46.2849,46.3057,87000.0
2012-08-15 15:15:00,66.68,66.72,66.67,66.72,50600.0,46.3057,46.3335,46.2988,46.3335,50600.0
2012-08-15 15:20:00,66.71,66.75,66.69,66.7,116100.0,46.3265,46.3543,46.3126,46.3196,116100.0
2012-08-15 15:25:00,66.71,66.72,66.66,66.7,92500.0,46.3265,46.3335,46.2918,46.3196,92500.0
2012-08-15 15:30:00,66.69,66.7,66.67,66.69,104700.0,46.3126,46.3196,46.2988,46.3126,104700.0
2012-08-15 15:35:00,66.7,66.7,66.66,66.67,93200.0,46.3196,46.3196,46.2918,46.2988,93200.0
2012-08-15 15:40:00,66.66,66.71,66.66,66.69,135000.0,46.2918,46.3265,46.2918,46.3126,135000.0
2012-08-15 15:45:00,66.7,66.7,66.65,66.69,166500.0,46.3196,46.3196,46.2849,46.3126,166500.0
2012-08-15 15:50:00,66.69,66.69,66.66,66.68,133800.0,46.3126,46.3126,46.2918,46.3057,133800.0
2012-08-15 15:55:00,66.68,66.7,66.59,66.64,473300.0,46.3057,46.3196,46.2432,46.2779,473300.0
2012-08-16 09:30:00,66.58,66.75,66.58,66.66,255600.0,46.2363,46.3543,46.2363,46.2918,255600.0
2012-08-16 09:35:00,66.66,66.67,66.56,66.56,104600.0,46.2918,46.2988,46.2224,46.2224,104600.0
2012-08-16 09:40:00,66.57,66.57,66.46,66.51,110100.0,46.2293,46.2293,46.1529,46.1876,110100.0
2012-08-16 09:45:00,66.52,66.58,66.45,66.55,140300.0,46.1946,46.2363,46.146,46.2154,140300.0
2012-08-16 09:50:00,66.56,66.57,66.52,66.55,112900.0,46.2224,46.2293,46.1946,46.2154,112900.0
2012-08-16 09:55:00,66.55,66.62,66.54,66.55,116200.0,46.2154,46.264,46.2085,46.2154,116200.0
2012-08-16 10:00:00,66.55,66.65,66.52,66.58,275200.0,46.2154,46.2849,46.1946,46.2363,275200.0
2012-08-16 10:05:00,66.58,66.6,66.51,66.6,182600.0,46.2363,46.2501,46.1876,46.2501,182600.0
2012-08-16 10:10:00,66.6,66.65,66.59,66.65,133600.0,46.2501,46.2849,46.2432,46.2849,133600.0
2012-08-16 10:15:00,66.65,66.65,66.58,66.65,220100.0,46.2849,46.2849,46.2363,46.2849,220100.0
2012-08-16 10:20:00,66.66,66.7,66.62,66.68,124600.0,46.2918,46.3196,46.264,46.3057,124600.0
2012-08-16 10:25:00,66.69,66.74,66.68,66.72,185400.0,46.3126,46.3474,46.3057,46.3335,185400.0
2012-08-16 10:30:00,66.72,66.82,66.72,66.82,88700.0,46.3335,46.4029,46.3335,46.4029,88700.0
2012-08-16 10:35:00,66.82,66.88,66.79,66.88,98100.0,46.4029,46.4446,46.3821,46.4446,98100.0
2012-08-16 10:40:00,66.88,66.9,66.86,66.9,139400.0,46.4446,46.4585,46.4307,46.4585,139400.0
2012-08-16 10:45:00,66.89,66.9,66.86,66.89,108700.0,46.4515,46.4585,46.4307,46.4515,108700.0
2012-08-16 10:50:00,66.89,66.9,66.87,66.87,168400.0,46.4515,46.4585,46.4376,46.4376,168400.0
2012-08-16 10:55:00,66.87,66.9,66.87,66.89,179700.0,46.4376,46.4585,46.4376,46.4515,179700.0
2012-08-16 11:00:00,66.89,66.91,66.89,66.91,112200.0,46.4515,46.4654,46.4515,46.4654,112200.0
2012-08-16 11:05:00,66.91,66.93,66.88,66.9,113700.0,46.4654,46.4793,46.4446,46.4585,113700.0
2012-08-16 11:10:00,66.9,66.93,66.89,66.89,133800.0,46.4585,46.4793,46.4515,46.4515,133800.0
2012-08-16 11:15:00,66.89,66.93,66.89,66.91,117200.0,46.4515,46.4793,46.4515,46.4654,117200.0
2012-08-16 11:20:00,66.91,66.96,66.91,66.95,111500.0,46.4654,46.5001,46.4654,46.4932,111500.0
2012-08-16 11:25:00,66.95,66.97,66.94,66.96,87800.0,46.4932,46.5071,46.4863,46.5001,87800.0
2012-08-16 11:30:00,66.95,66.97,66.89,66.92,149000.0,46.4932,46.5071,46.4515,46.4724,149000.0
2012-08-16 11:35:00,66.92,66.95,66.9,66.93,142600.0,46.4724,46.4932,46.4585,46.4793,142600.0
2012-08-16 11:40:00,66.94,66.95,66.91,66.93,52800.0,46.4863,46.4932,46.4654,46.4793,52800.0
2012-08-16 11:45:00,66.92,66.97,66.92,66.96,62800.0,46.4724,46.5071,46.4724,46.5001,62800.0
2012-08-16 11:50:00,66.96,66.99,66.95,66.98,253800.0,46.5001,46.521,46.4932,46.514,253800.0
2012-08-16 11:55:00,66.98,66.99,66.95,66.97,135400.0,46.514,46.521,46.4932,46.5071,135400.0
2012-08-16 12:00:00,66.97,66.98,66.95,66.96,70900.0,46.5071,46.514,46.4932,46.5001,70900.0
2012-08-16 12:05:00,66.96,66.97,66.93,66.95,174700.0,46.5001,46.5071,46.4793,46.4932,174700.0
2012-08-16 12:10:00,66.96,66.96,66.94,66.95,61500.0,46.5001,46.5001,46.4863,46.4932,61500.0
2012-08-16 12:15:00,66.95,66.97,66.95,66.97,41700.0,46.4932,46.5071,46.4932,46.5071,41700.0
2012-08-16 12:20:00,66.96,66.99,66.95,66.97,145800.0,46.5001,46.521,46.4932,46.5071,145800.0
2012-08-16 12:25:00,66.97,66.98,66.95,66.96,95100.0,46.5071,46.514,46.4932,46.5001,95100.0
2012-08-16 12:30:00,66.95,66.96,66.92,66.95,71100.0,46.4932,46.5001,46.4724,46.4932,71100.0
2012-08-16 12:35:00,66.95,66.95,66.92,66.94,50300.0,46.4932,46.4932,46.4724,46.4863,50300.0
2012-08-16 12:40:00,66.94,66.96,66.92,66.94,125800.0,46.4863,46.5001,46.4724,46.4863,125800.0
2012-08-16 12:45:00,66.95,66.95,66.92,66.93,45700.0,46.4932,46.4932,46.4724,46.4793,45700.0
2012-08-16 12:50:00,66.94,66.95,66.92,66.95,32600.0,46.4863,46.4932,46.4724,46.4932,32600.0
2012-08-16 12:55:00,66.95,66.96,66.91,66.91,124400.0,46.4932,46.5001,46.4654,46.4654,124400.0
2012-08-16 13:00:00,66.91,66.93,66.9,66.93,44500.0,46.4654,46.4793,46.4585,46.4793,44500.0
2012-08-16 13:05:00,66.92,66.94,66.92,66.92,51500.0,46.4724,46.4863,46.4724,46.4724,51500.0
2012-08-16 13:10:00,66.93,66.95,66.92,66.95,38400.0,46.4793,46.4932,46.4724,46.4932,38400.0
2012-08-16 13:15:00,66.95,66.95,66.92,66.93,57800.0,46.4932,46.4932,46.4724,46.4793,57800.0
2012-08-16 13:20:00,66.94,66.94,66.92,66.94,35800.0,46.4863,46.4863,46.4724,46.4863,35800.0
2012-08-16 13:25:00,66.93,66.95,66.91,66.94,44500.0,46.4793,46.4932,46.4654,46.4863,44500.0
2012-08-16 13:30:00,66.94,66.97,66.94,66.97,74300.0,46.4863,46.5071,46.4863,46.5071,74300.0
2012-08-16 13:35:00,66.96,66.96,66.94,66.96,58300.0,46.5001,46.5001,46.4863,46.5001,58300.0
2012-08-16 13:40:00,66.95,66.97,66.93,66.96,65500.0,46.4932,46.5071,46.4793,46.5001,65500.0
2012-08-16 13:45:00,66.95,66.96,66.95,66.96,22700.0,46.4932,46.5001,46.4932,46.5001,22700.0
2012-08-16 13:50:00,66.95,66.97,66.95,66.97,38600.0,46.4932,46.5071,46.4932,46.5071,38600.0
2012-08-16 13:55:00,66.97,66.97,66.96,66.96,50700.0,46.5071,46.5071,46.5001,46.5001,50700.0
2012-08-16 14:00:00,66.97,66.97,66.94,66.95,57700.0,46.5071,46.5071,46.4863,46.4932,57700.0
2012-08-16 14:05:00,66.95,66.98,66.94,66.97,90600.0,46.4932,46.514,46.4863,46.5071,90600.0
2012-08-16 14:10:00,66.98,66.98,66.96,66.97,51200.0,46.514,46.514,46.5001,46.5071,51200.0
2012-08-16 14:15:00,66.97,66.97,66.95,66.96,61100.0,46.5071,46.5071,46.4932,46.5001,61100.0
2012-08-16 14:20:00,66.96,66.98,66.96,66.97,66200.0,46.5001,46.514,46.5001,46.5071,66200.0
2012-08-16 14:25:00,66.96,66.98,66.96,66.97,47800.0,46.5001,46.514,46.5001,46.5071,47800.0
2012-08-16 14:30:00,66.97,67.0,66.97,66.99,272100.0,46.5071,46.5279,46.5071,46.521,272100.0
2012-08-16 14:35:00,66.99,67.0,66.98,66.99,56100.0,46.521,46.5279,46.514,46.521,56100.0
2012-08-16 14:40:00,66.98,67.0,66.98,66.99,48800.0,46.514,46.5279,46.514,46.521,48800.0
2012-08-16 14:45:00,66.99,67.0,66.98,66.99,46700.0,46.521,46.5279,46.514,46.521,46700.0
2012-08-16 14:50:00,66.98,66.99,66.98,66.99,25000.0,46.514,46.521,46.514,46.521,25000.0
2012-08-16 14:55:00,66.98,67.0,66.98,67.0,48200.0,46.514,46.5279,46.514,46.5279,48200.0
2012-08-16 15:00:00,66.99,67.0,66.97,66.99,152400.0,46.521,46.5279,46.5071,46.521,152400.0
2012-08-16 15:05:00,66.98,67.0,66.94,66.99,150100.0,46.514,46.5279,46.4863,46.521,150100.0
2012-08-16 15:10:00,66.99,67.0,66.98,66.99,47100.0,46.521,46.5279,46.514,46.521,47100.0
2012-08-16 15:15:00,67.0,67.0,66.94,66.94,590100.0,46.5279,46.5279,46.4863,46.4863,590100.0
2012-08-16 15:20:00,66.94,66.98,66.94,66.97,93900.0,46.4863,46.514,46.4863,46.5071,93900.0
2012-08-16 15:25:00,66.97,67.0,66.96,66.98,122400.0,46.5071,46.5279,46.5001,46.514,122400.0
2012-08-16 15:30:00,66.98,66.99,66.96,66.97,85400.0,46.514,46.521,46.5001,46.5071,85400.0
2012-08-16 15:35:00,66.97,66.99,66.97,66.97,80000.0,46.5071,46.521,46.5071,46.5071,80000.0
2012-08-16 15:40:00,66.97,66.98,66.94,66.97,94100.0,46.5071,46.514,46.4863,46.5071,94100.0
2012-08-16 15:45:00,66.97,67.0,66.94,66.99,274500.0,46.5071,46.5279,46.4863,46.521,274500.0
2012-08-16 15:50:00,66.98,67.0,66.96,67.0,230600.0,46.514,46.5279,46.5001,46.5279,230600.0
2012-08-16 15:55:00,67.0,67.0,66.97,66.99,395800.0,46.5279,46.5279,46.5071,46.521,395800.0
2012-08-17 09:30:00,66.87,66.98,66.63,66.9,1594100.0,46.4376,46.514,46.271,46.4585,1594100.0
2012-08-17 09:35:00,66.91,67.0,66.91,66.99,107200.0,46.4654,46.5279,46.4654,46.521,107200.0
2012-08-17 09:40:00,66.98,66.98,66.88,66.93,123400.0,46.514,46.514,46.4446,46.4793,123400.0
2012-08-17 09:45:00,66.93,66.99,66.89,66.94,149400.0,46.4793,46.521,46.4515,46.4863,149400.0
2012-08-17 09:50:00,66.94,66.98,66.93,66.96,134400.0,46.4863,46.514,46.4793,46.5001,134400.0
2012-08-17 09:55:00,66.95,66.98,66.94,66.94,78400.0,46.4932,46.514,46.4863,46.4863,78400.0
2012-08-17 10:00:00,66.95,67.0,66.94,66.97,236600.0,46.4932,46.5279,46.4863,46.5071,236600.0
2012-08-17 10:05:00,66.96,66.98,66.91,66.95,138000.0,46.5001,46.514,46.4654,46.4932,138000.0
2012-08-17 10:10:00,66.95,66.97,66.94,66.95,81600.0,46.4932,46.5071,46.4863,46.4932,81600.0
2012-08-17 10:15:00,66.96,67.08,66.96,67.08,339000.0,46.5001,46.5835,46.5001,46.5835,339000.0
2012-08-17 10:20:00,67.08,67.13,67.07,67.09,183100.0,46.5835,46.6182,46.5765,46.5904,183100.0
2012-08-17 10:25:00,67.09,67.13,67.05,67.11,92400.0,46.5904,46.6182,46.5626,46.6043,92400.0
2012-08-17 10:30:00,67.11,67.17,67.09,67.15,94600.0,46.6043,46.646,46.5904,46.6321,94600.0
2012-08-17 10:35:00,67.15,67.21,67.14,67.2,92900.0,46.6321,46.6738,46.6251,46.6668,92900.0
2012-08-17 10:40:00,67.21,67.26,67.2,67.25,119700.0,46.6738,46.7085,46.6668,46.7015,119700.0
2012-08-17 10:45:00,67.25,67.28,67.18,67.21,310300.0,46.7015,46.7224,46.6529,46.6738,310300.0
2012-08-17 10:50:00,67.21,67.28,67.2,67.27,146200.0,46.6738,46.7224,46.6668,46.7154,146200.0
2012-08-17 10:55:00,67.27,67.29,67.21,67.22,137200.0,46.7154,46.7293,46.6738,46.6807,137200.0
2012-08-17 11:00:00,67.22,67.23,67.16,67.18,130900.0,46.6807,46.6876,46.639,46.6529,130900.0
2012-08-17 11:05:00,67.18,67.26,67.18,67.24,181300.0,46.6529,46.7085,46.6529,46.6946,181300.0
2012-08-17 11:10:00,67.24,67.26,67.22,67.23,78600.0,46.6946,46.7085,46.6807,46.6876,78600.0
2012-08-17 11:15:00,67.23,67.25,67.2,67.2,128400.0,46.6876,46.7015,46.6668,46.6668,128400.0
2012-08-17 11:20:00,67.21,67.25,67.21,67.25,39600.0,46.6738,46.7015,46.6738,46.7015,39600.0
2012-08-17 11:25:00,67.25,67.27,67.23,67.24,69400.0,46.7015,46.7154,46.6876,46.6946,69400.0
2012-08-17 11:30:00,67.23,67.24,67.12,67.15,152000.0,46.6876,46.6946,46.6113,46.6321,152000.0
2012-08-17 11:35:00,67.15,67.18,67.12,67.15,108600.0,46.6321,46.6529,46.6113,46.6321,108600.0
2012-08-17 11:40:00,67.14,67.15,67.11,67.15,79300.0,46.6251,46.6321,46.6043,46.6321,79300.0
2012-08-17 11:45:00,67.15,67.16,67.12,67.14,78000.0,46.6321,46.639,46.6113,46.6251,78000.0
2012-08-17 11:50:00,67.15,67.17,67.13,67.17,42100.0,46.6321,46.646,46.6182,46.646,42100.0
2012-08-17 11:55:00,67.18,67.2,67.17,67.2,39300.0,46.6529,46.6668,46.646,46.6668,39300.0
2012-08-17 12:00:00,67.19,67.23,67.19,67.21,64000.0,46.6599,46.6876,46.6599,46.6738,64000.0
2012-08-17 12:05:00,67.21,67.25,67.19,67.23,116400.0,46.6738,46.7015,46.6599,46.6876,116400.0
2012-08-17 12:10:00,67.23,67.24,67.21,67.22,42600.0,46.6876,46.6946,46.6738,46.6807,42600.0
2012-08-17 12:15:00,67.22,67.25,67.2,67.22,67400.0,46.6807,46.7015,46.6668,46.6807,67400.0
2012-08-17 12:20:00,67.23,67.26,67.22,67.26,32500.0,46.6876,46.7085,46.6807,46.7085,32500.0
2012-08-17 12:25:00,67.25,67.29,67.25,67.29,25200.0,46.7015,46.7293,46.7015,46.7293,25200.0
2012-08-17 12:30:00,67.28,67.3,67.28,67.28,39800.0,46.7224,46.7363,46.7224,46.7224,39800.0
2012-08-17 12:35:00,67.28,67.28,67.23,67.23,66400.0,46.7224,46.7224,46.6876,46.6876,66400.0
2012-08-17 12:40:00,67.23,67.25,67.2,67.21,55300.0,46.6876,46.7015,46.6668,46.6738,55300.0
2012-08-17 12:45:00,67.22,67.22,67.19,67.2,53900.0,46.6807,46.6807,46.6599,46.6668,53900.0
2012-08-17 12:50:00,67.2,67.25,67.2,67.22,80100.0,46.6668,46.7015,46.6668,46.6807,80100.0
2012-08-17 12:55:00,67.21,67.23,67.18,67.18,45400.0,46.6738,46.6876,46.6529,46.6529,45400.0
2012-08-17 13:00:00,67.18,67.2,67.17,67.2,27800.0,46.6529,46.6668,46.646,46.6668,27800.0
2012-08-17 13:05:00,67.19,67.2,67.17,67.17,26200.0,46.6599,46.6668,46.646,46.646,26200.0
2012-08-17 13:10:00,67.17,67.18,67.15,67.16,55800.0,46.646,46.6529,46.6321,46.639,55800.0
2012-08-17 13:15:00,67.15,67.17,67.14,67.15,33100.0,46.6321,46.646,46.6251,46.6321,33100.0
2012-08-17 13:20:00,67.15,67.19,67.15,67.18,63000.0,46.6321,46.6599,46.6321,46.6529,63000.0
2012-08-17 13:25:00,67.19,67.24,67.18,67.24,42600.0,46.6599,46.6946,46.6529,46.6946,42600.0
2012-08-17 13:30:00,67.24,67.25,67.22,67.22,35200.0,46.6946,46.7015,46.6807,46.6807,35200.0
2012-08-17 13:35:00,67.22,67.25,67.22,67.23,32400.0,46.6807,46.7015,46.6807,46.6876,32400.0
2012-08-17 13:40:00,67.24,67.24,67.16,67.18,49100.0,46.6946,46.6946,46.639,46.6529,49100.0
2012-08-17 13:45:00,67.17,67.18,67.16,67.16,11100.0,46.646,46.6529,46.639,46.639,11100.0
2012-08-17 13:50:00,67.16,67.21,67.16,67.21,24400.0,46.639,46.6738,46.639,46.6738,24400.0
2012-08-17 13:55:00,67.21,67.21,67.19,67.21,28300.0,46.6738,46.6738,46.6599,46.6738,28300.0
2012-08-17 14:00:00,67.21,67.21,67.17,67.17,55700.0,46.6738,46.6738,46.646,46.646,55700.0
2012-08-17 14:05:00,67.17,67.19,67.15,67.15,51100.0,46.646,46.6599,46.6321,46.6321,51100.0
2012-08-17 14:10:00,67.14,67.16,67.14,67.16,10100.0,46.6251,46.639,46.6251,46.639,10100.0
2012-08-17 14:15:00,67.15,67.15,67.12,67.13,61700.0,46.6321,46.6321,46.6113,46.6182,61700.0
2012-08-17 14:20:00,67.13,67.14,67.12,67.14,31200.0,46.6182,46.6251,46.6113,46.6251,31200.0
2012-08-17 14:25:00,67.14,67.17,67.12,67.14,76000.0,46.6251,46.646,46.6113,46.6251,76000.0
2012-08-17 14:30:00,67.15,67.15,67.12,67.14,40000.0,46.6321,46.6321,46.6113,46.6251,40000.0
2012-08-17 14:35:00,67.13,67.14,67.11,67.12,27200.0,46.6182,46.6251,46.6043,46.6113,27200.0
2012-08-17 14:40:00,67.12,67.14,67.1,67.11,59400.0,46.6113,46.6251,46.5974,46.6043,59400.0
2012-08-17 14:45:00,67.1,67.11,67.09,67.1,41500.0,46.5974,46.6043,46.5904,46.5974,41500.0
2012-08-17 14:50:00,67.1,67.11,67.07,67.08,52600.0,46.5974,46.6043,46.5765,46.5835,52600.0
2012-08-17 14:55:00,67.07,67.11,67.06,67.09,35500.0,46.5765,46.6043,46.5696,46.5904,35500.0
2012-08-17 15:00:00,67.09,67.12,67.09,67.11,38200.0,46.5904,46.6113,46.5904,46.6043,38200.0
2012-08-17 15:05:00,67.12,67.13,67.06,67.07,85500.0,46.6113,46.6182,46.5696,46.5765,85500.0
2012-08-17 15:10:00,67.07,67.08,67.04,67.06,74700.0,46.5765,46.5835,46.5557,46.5696,74700.0
2012-08-17 15:15:00,67.05,67.12,67.05,67.06,84500.0,46.5626,46.6113,46.5626,46.5696,84500.0
2012-08-17 15:20:00,67.07,67.09,67.06,67.08,46700.0,46.5765,46.5904,46.5696,46.5835,46700.0
2012-08-17 15:25:00,67.07,67.12,67.07,67.08,81200.0,46.5765,46.6113,46.5765,46.5835,81200.0
2012-08-17 15:30:00,67.08,67.09,67.02,67.04,67600.0,46.5835,46.5904,46.5418,46.5557,67600.0
2012-08-17 15:35:00,67.04,67.07,67.04,67.06,76800.0,46.5557,46.5765,46.5557,46.5696,76800.0
2012-08-17 15:40:00,67.05,67.1,67.05,67.06,144800.0,46.5626,46.5974,46.5626,46.5696,144800.0
2012-08-17 15:45:00,67.07,67.09,67.04,67.05,202100.0,46.5765,46.5904,46.5557,46.5626,202100.0
2012-08-17 15:50:00,67.05,67.07,67.02,67.06,182600.0,46.5626,46.5765,46.5418,46.5696,182600.0
2012-08-17 15:55:00,67.06,67.08,66.99,67.0,692900.0,46.5696,46.5835,46.521,46.5279,692900.0
2012-08-20 09:30:00,66.93,67.02,66.9,66.94,247700.0,46.4793,46.5418,46.4585,46.4863,247700.0
2012-08-20 09:35:00,66.95,67.05,66.9,66.99,102700.0,46.4932,46.5626,46.4585,46.521,102700.0
2012-08-20 09:40:00,66.99,67.01,66.93,66.97,67900.0,46.521,46.5349,46.4793,46.5071,67900.0
2012-08-20 09:45:00,66.97,66.98,66.91,66.92,102600.0,46.5071,46.514,46.4654,46.4724,102600.0
2012-08-20 09:50:00,66.93,66.94,66.9,66.92,110000.0,46.4793,46.4863,46.4585,46.4724,110000.0
2012-08-20 09:55:00,66.92,66.92,66.77,66.8,76000.0,46.4724,46.4724,46.3682,46.389,76000.0
2012-08-20 10:00:00,66.8,66.87,66.78,66.82,122600.0,46.389,46.4376,46.3751,46.4029,122600.0
2012-08-20 10:05:00,66.81,66.81,66.71,66.74,104400.0,46.396,46.396,46.3265,46.3474,104400.0
2012-08-20 10:10:00,66.75,66.76,66.71,66.75,65000.0,46.3543,46.3613,46.3265,46.3543,65000.0
2012-08-20 10:15:00,66.74,66.8,66.72,66.74,214700.0,46.3474,46.389,46.3335,46.3474,214700.0
2012-08-20 10:20:00,66.74,66.74,66.65,66.66,156900.0,46.3474,46.3474,46.2849,46.2918,156900.0
2012-08-20 10:25:00,66.66,66.74,66.65,66.66,166000.0,46.2918,46.3474,46.2849,46.2918,166000.0
2012-08-20 10:30:00,66.66,66.67,66.59,66.63,113800.0,46.2918,46.2988,46.2432,46.271,113800.0
2012-08-20 10:35:00,66.63,66.66,66.62,66.64,99600.0,46.271,46.2918,46.264,46.2779,99600.0
2012-08-20 10:40:00,66.64,66.66,66.61,66.66,77200.0,46.2779,46.2918,46.2571,46.2918,77200.0
2012-08-20 10:45:00,66.66,66.66,66.57,66.59,270000.0,46.2918,46.2918,46.2293,46.2432,270000.0
2012-08-20 10:50:00,66.6,66.6,66.55,66.56,74400.0,46.2501,46.2501,46.2154,46.2224,74400.0
2012-08-20 10:55:00,66.57,66.64,66.56,66.61,151000.0,46.2293,46.2779,46.2224,46.2571,151000.0
2012-08-20 11:00:00,66.62,66.65,66.61,66.65,80800.0,46.264,46.2849,46.2571,46.2849,80800.0
2012-08-20 11:05:00,66.64,66.67,66.61,66.65,213500.0,46.2779,46.2988,46.2571,46.2849,213500.0
2012-08-20 11:10:00,66.64,66.68,66.6,66.67,122200.0,46.2779,46.3057,46.2501,46.2988,122200.0
2012-08-20 11:15:00,66.67,66.69,66.62,66.66,345600.0,46.2988,46.3126,46.264,46.2918,345600.0
2012-08-20 11:20:00,66.66,66.68,66.64,66.64,197200.0,46.2918,46.3057,46.2779,46.2779,197200.0
2012-08-20 11:25:00,66.64,66.68,66.6,66.61,113800.0,46.2779,46.3057,46.2501,46.2571,113800.0
2012-08-20 11:30:00,66.61,66.66,66.6,66.65,66600.0,46.2571,46.2918,46.2501,46.2849,66600.0
2012-08-20 11:35:00,66.65,66.75,66.64,66.73,133000.0,46.2849,46.3543,46.2779,46.3404,133000.0
2012-08-20 11:40:00,66.75,66.84,66.75,66.82,46700.0,46.3543,46.4168,46.3543,46.4029,46700.0
2012-08-20 11:45:00,66.83,66.87,66.8,66.84,190800.0,46.4099,46.4376,46.389,46.4168,190800.0
2012-08-20 11:50:00,66.85,66.93,66.84,66.91,119300.0,46.4238,46.4793,46.4168,46.4654,119300.0
2012-08-20 11:55:00,66.91,66.92,66.83,66.87,251700.0,46.4654,46.4724,46.4099,46.4376,251700.0
2012-08-20 12:00:00,66.88,66.89,66.79,66.81,171400.0,46.4446,46.4515,46.3821,46.396,171400.0
2012-08-20 12:05:00,66.81,66.84,66.75,66.75,86900.0,46.396,46.4168,46.3543,46.3543,86900.0
2012-08-20 12:10:00,66.76,66.85,66.76,66.8,103100.0,46.3613,46.4238,46.3613,46.389,103100.0
2012-08-20 12:15:00,66.79,66.83,66.78,66.81,39700.0,46.3821,46.4099,46.3751,46.396,39700.0
2012-08-20 12:20:00,66.81,66.81,66.77,66.78,52800.0,46.396,46.396,46.3682,46.3751,52800.0
2012-08-20 12:25:00,66.78,66.8,66.74,66.75,82500.0,46.3751,46.389,46.3474,46.3543,82500.0
2012-08-20 12:30:00,66.75,66.81,66.75,66.8,52900.0,46.3543,46.396,46.3543,46.389,52900.0
2012-08-20 12:35:00,66.8,66.82,66.73,66.78,140900.0,46.389,46.4029,46.3404,46.3751,140900.0
2012-08-20 12:40:00,66.77,66.78,66.72,66.73,71700.0,46.3682,46.3751,46.3335,46.3404,71700.0
2012-08-20 12:45:00,66.72,66.76,66.7,66.71,66600.0,46.3335,46.3613,46.3196,46.3265,66600.0
2012-08-20 12:50:00,66.71,66.76,66.67,66.69,158800.0,46.3265,46.3613,46.2988,46.3126,158800.0
2012-08-20 12:55:00,66.69,66.78,66.69,66.78,52200.0,46.3126,46.3751,46.3126,46.3751,52200.0
2012-08-20 13:00:00,66.77,66.78,66.75,66.77,29000.0,46.3682,46.3751,46.3543,46.3682,29000.0
2012-08-20 13:05:00,66.77,66.8,66.76,66.77,45700.0,46.3682,46.389,46.3613,46.3682,45700.0
2012-08-20 13:10:00,66.78,66.79,66.77,66.78,25400.0,46.3751,46.3821,46.3682,46.3751,25400.0
2012-08-20 13:15:00,66.79,66.83,66.78,66.8,56500.0,46.3821,46.4099,46.3751,46.389,56500.0
2012-08-20 13:20:00,66.8,66.82,66.79,66.82,43000.0,46.389,46.4029,46.3821,46.4029,43000.0
2012-08-20 13:25:00,66.81,66.85,66.81,66.83,40600.0,46.396,46.4238,46.396,46.4099,40600.0
2012-08-20 13:30:00,66.84,66.86,66.83,66.85,25900.0,46.4168,46.4307,46.4099,46.4238,25900.0
2012-08-20 13:35:00,66.84,66.87,66.84,66.85,41000.0,46.4168,46.4376,46.4168,46.4238,41000.0
2012-08-20 13:40:00,66.85,66.87,66.83,66.83,69800.0,46.4238,46.4376,46.4099,46.4099,69800.0
2012-08-20 13:45:00,66.83,66.87,66.79,66.82,106100.0,46.4099,46.4376,46.3821,46.4029,106100.0
2012-08-20 13:50:00,66.82,66.84,66.8,66.82,82700.0,46.4029,46.4168,46.389,46.4029,82700.0
2012-08-20 13:55:00,66.83,66.89,66.83,66.89,36800.0,46.4099,46.4515,46.4099,46.4515,36800.0
2012-08-20 14:00:00,66.9,66.91,66.85,66.85,79400.0,46.4585,46.4654,46.4238,46.4238,79400.0
2012-08-20 14:05:00,66.85,66.86,66.78,66.79,60800.0,46.4238,46.4307,46.3751,46.3821,60800.0
2012-08-20 14:10:00,66.8,66.8,66.77,66.79,66400.0,46.389,46.389,46.3682,46.3821,66400.0
2012-08-20 14:15:00,66.78,66.8,66.75,66.75,53600.0,46.3751,46.389,46.3543,46.3543,53600.0
2012-08-20 14:20:00,66.75,66.78,66.75,66.78,51700.0,46.3543,46.3751,46.3543,46.3751,51700.0
2012-08-20 14:25:00,66.78,66.82,66.78,66.81,39800.0,46.3751,46.4029,46.3751,46.396,39800.0
2012-08-20 14:30:00,66.81,66.84,66.77,66.78,58200.0,46.396,46.4168,46.3682,46.3751,58200.0
2012-08-20 14:35:00,66.77,66.79,66.74,66.75,69900.0,46.3682,46.3821,46.3474,46.3543,69900.0
2012-08-20 14:40:00,66.75,66.81,66.74,66.78,45800.0,46.3543,46.396,46.3474,46.3751,45800.0
2012-08-20 14:45:00,66.78,66.81,66.77,66.77,89900.0,46.3751,46.396,46.3682,46.3682,89900.0
2012-08-20 14:50:00,66.77,66.78,66.69,66.69,118300.0,46.3682,46.3751,46.3126,46.3126,118300.0
2012-08-20 14:55:00,66.69,66.73,66.68,66.72,67700.0,46.3126,46.3404,46.3057,46.3335,67700.0
2012-08-20 15:00:00,66.72,66.73,66.7,66.7,62300.0,46.3335,46.3404,46.3196,46.3196,62300.0
2012-08-20 15:05:00,66.7,66.72,66.7,66.71,58500.0,46.3196,46.3335,46.3196,46.3265,58500.0
2012-08-20 15:10:00,66.71,66.72,66.7,66.71,55300.0,46.3265,46.3335,46.3196,46.3265,55300.0
2012-08-20 15:15:00,66.72,66.72,66.69,66.7,116100.0,46.3335,46.3335,46.3126,46.3196,116100.0
2012-08-20 15:20:00,66.7,66.75,66.7,66.75,77400.0,46.3196,46.3543,46.3196,46.3543,77400.0
2012-08-20 15:25:00,66.74,66.75,66.7,66.7,67100.0,46.3474,46.3543,46.3196,46.3196,67100.0
2012-08-20 15:30:00,66.72,66.75,66.72,66.74,59300.0,46.3335,46.3543,46.3335,46.3474,59300.0
2012-08-20 15:35:00,66.74,66.75,66.73,66.75,95300.0,46.3474,46.3543,46.3404,46.3543,95300.0
2012-08-20 15:40:00,66.75,66.75,66.72,66.74,85600.0,46.3543,46.3543,46.3335,46.3474,85600.0
2012-08-20 15:45:00,66.75,66.75,66.71,66.73,182100.0,46.3543,46.3543,46.3265,46.3404,182100.0
2012-08-20 15:50:00,66.73,66.73,66.69,66.7,233300.0,46.3404,46.3404,46.3126,46.3196,233300.0
2012-08-20 15:55:00,66.7,66.8,66.67,66.79,397500.0,46.3196,46.389,46.2988,46.3821,397500.0
2012-08-21 09:30:00,66.76,66.95,66.75,66.89,173500.0,46.3613,46.4932,46.3543,46.4515,173500.0
2012-08-21 09:35:00,66.88,66.94,66.77,66.79,142100.0,46.4446,46.4863,46.3682,46.3821,142100.0
2012-08-21 09:40:00,66.79,66.87,66.71,66.87,111900.0,46.3821,46.4376,46.3265,46.4376,111900.0
2012-08-21 09:45:00,66.88,66.92,66.72,66.77,167200.0,46.4446,46.4724,46.3335,46.3682,167200.0
2012-08-21 09:50:00,66.78,66.88,66.77,66.81,126100.0,46.3751,46.4446,46.3682,46.396,126100.0
2012-08-21 09:55:00,66.81,66.91,66.81,66.87,109700.0,46.396,46.4654,46.396,46.4376,109700.0
2012-08-21 10:00:00,66.87,66.95,66.86,66.95,119300.0,46.4376,46.4932,46.4307,46.4932,119300.0
2012-08-21 10:05:00,66.94,66.95,66.86,66.91,227900.0,46.4863,46.4932,46.4307,46.4654,227900.0
2012-08-21 10:10:00,66.92,66.95,66.89,66.95,101600.0,46.4724,46.4932,46.4515,46.4932,101600.0
2012-08-21 10:15:00,66.95,66.95,66.87,66.89,147000.0,46.4932,46.4932,46.4376,46.4515,147000.0
2012-08-21 10:20:00,66.89,66.91,66.72,66.73,205500.0,46.4515,46.4654,46.3335,46.3404,205500.0
2012-08-21 10:25:00,66.73,66.8,66.68,66.8,198400.0,46.3404,46.389,46.3057,46.389,198400.0
2012-08-21 10:30:00,66.81,66.93,66.8,66.92,114000.0,46.396,46.4793,46.389,46.4724,114000.0
2012-08-21 10:35:00,66.92,66.95,66.88,66.92,110600.0,46.4724,46.4932,46.4446,46.4724,110600.0
2012-08-21 10:40:00,66.92,66.95,66.91,66.93,66100.0,46.4724,46.4932,46.4654,46.4793,66100.0
2012-08-21 10:45:00,66.93,66.95,66.91,66.92,111500.0,46.4793,46.4932,46.4654,46.4724,111500.0
2012-08-21 10:50:00,66.93,66.95,66.92,66.94,72500.0,46.4793,46.4932,46.4724,46.4863,72500.0
2012-08-21 10:55:00,66.93,66.95,66.91,66.94,93900.0,46.4793,46.4932,46.4654,46.4863,93900.0
2012-08-21 11:00:00,66.94,66.99,66.94,66.97,222900.0,46.4863,46.521,46.4863,46.5071,222900.0
2012-08-21 11:05:00,66.97,66.99,66.97,66.98,65800.0,46.5071,46.521,46.5071,46.514,65800.0
2012-08-21 11:10:00,66.98,67.0,66.97,67.0,75500.0,46.514,46.5279,46.5071,46.5279,75500.0
2012-08-21 11:15:00,66.99,67.0,66.98,66.98,79200.0,46.521,46.5279,46.514,46.514,79200.0
2012-08-21 11:20:00,66.99,67.0,66.93,66.94,113600.0,46.521,46.5279,46.4793,46.4863,113600.0
2012-08-21 11:25:00,66.95,66.97,66.93,66.95,149700.0,46.4932,46.5071,46.4793,46.4932,149700.0
2012-08-21 11:30:00,66.94,66.98,66.94,66.94,138200.0,46.4863,46.514,46.4863,46.4863,138200.0
2012-08-21 11:35:00,66.94,66.99,66.9,66.98,107900.0,46.4863,46.521,46.4585,46.514,107900.0
2012-08-21 11:40:00,66.98,66.99,66.91,66.92,114300.0,46.514,46.521,46.4654,46.4724,114300.0
2012-08-21 11:45:00,66.93,66.97,66.92,66.97,59000.0,46.4793,46.5071,46.4724,46.5071,59000.0
2012-08-21 11:50:00,66.97,66.98,66.96,66.97,67700.0,46.5071,46.514,46.5001,46.5071,67700.0
2012-08-21 11:55:00,66.98,66.98,66.88,66.88,183800.0,46.514,46.514,46.4446,46.4446,183800.0
2012-08-21 12:00:00,66.89,66.9,66.86,66.87,173600.0,46.4515,46.4585,46.4307,46.4376,173600.0
2012-08-21 12:05:00,66.86,66.9,66.86,66.89,64000.0,46.4307,46.4585,46.4307,46.4515,64000.0
2012-08-21 12:10:00,66.9,66.97,66.9,66.97,81400.0,46.4585,46.5071,46.4585,46.5071,81400.0
2012-08-21 12:15:00,66.98,66.98,66.92,66.95,105500.0,46.514,46.514,46.4724,46.4932,105500.0
2012-08-21 12:20:00,66.94,66.97,66.91,66.93,80300.0,46.4863,46.5071,46.4654,46.4793,80300.0
2012-08-21 12:25:00,66.94,66.97,66.93,66.93,62100.0,46.4863,46.5071,46.4793,46.4793,62100.0
2012-08-21 12:30:00,66.93,66.96,66.93,66.96,46300.0,46.4793,46.5001,46.4793,46.5001,46300.0
2012-08-21 12:35:00,66.96,66.99,66.96,66.99,55200.0,46.5001,46.521,46.5001,46.521,55200.0
2012-08-21 12:40:00,66.98,66.99,66.97,66.98,65600.0,46.514,46.521,46.5071,46.514,65600.0
2012-08-21 12:45:00,66.99,67.0,66.97,67.0,74300.0,46.521,46.5279,46.5071,46.5279,74300.0
2012-08-21 12:50:00,66.99,67.07,66.99,67.07,283600.0,46.521,46.5765,46.521,46.5765,283600.0
2012-08-21 12:55:00,67.06,67.11,67.06,67.11,70700.0,46.5696,46.6043,46.5696,46.6043,70700.0
2012-08-21 13:00:00,67.11,67.11,67.03,67.05,112800.0,46.6043,46.6043,46.5488,46.5626,112800.0
2012-08-21 13:05:00,67.05,67.1,67.05,67.09,111200.0,46.5626,46.5974,46.5626,46.5904,111200.0
2012-08-21 13:10:00,67.09,67.1,67.06,67.09,47000.0,46.5904,46.5974,46.5696,46.5904,47000.0
2012-08-21 13:15:00,67.1,67.13,67.06,67.07,92800.0,46.5974,46.6182,46.5696,46.5765,92800.0
2012-08-21 13:20:00,67.08,67.12,67.07,67.12,74700.0,46.5835,46.6113,46.5765,46.6113,74700.0
2012-08-21 13:25:00,67.11,67.14,67.1,67.11,58400.0,46.6043,46.6251,46.5974,46.6043,58400.0
2012-08-21 13:30:00,67.11,67.11,67.04,67.08,95100.0,46.6043,46.6043,46.5557,46.5835,95100.0
2012-08-21 13:35:00,67.08,67.08,67.04,67.04,43300.0,46.5835,46.5835,46.5557,46.5557,43300.0
2012-08-21 13:40:00,67.05,67.09,67.05,67.07,91600.0,46.5626,46.5904,46.5626,46.5765,91600.0
2012-08-21 13:45:00,67.07,67.08,67.0,67.02,143900.0,46.5765,46.5835,46.5279,46.5418,143900.0
2012-08-21 13:50:00,67.01,67.07,67.0,67.05,85400.0,46.5349,46.5765,46.5279,46.5626,85400.0
2012-08-21 13:55:00,67.05,67.09,67.04,67.09,68300.0,46.5626,46.5904,46.5557,46.5904,68300.0
2012-08-21 14:00:00,67.09,67.09,67.01,67.03,100100.0,46.5904,46.5904,46.5349,46.5488,100100.0
2012-08-21 14:05:00,67.03,67.04,66.97,66.97,72700.0,46.5488,46.5557,46.5071,46.5071,72700.0
2012-08-21 14:10:00,66.98,66.98,66.92,66.95,73100.0,46.514,46.514,46.4724,46.4932,73100.0
2012-08-21 14:15:00,66.95,66.96,66.9,66.92,82100.0,46.4932,46.5001,46.4585,46.4724,82100.0
2012-08-21 14:20:00,66.91,66.95,66.9,66.95,43500.0,46.4654,46.4932,46.4585,46.4932,43500.0
2012-08-21 14:25:00,66.95,67.0,66.94,67.0,67400.0,46.4932,46.5279,46.4863,46.5279,67400.0
2012-08-21 14:30:00,67.0,67.03,66.99,67.03,29400.0,46.5279,46.5488,46.521,46.5488,29400.0
2012-08-21 14:35:00,67.03,67.03,66.9,66.92,107900.0,46.5488,46.5488,46.4585,46.4724,107900.0
2012-08-21 14:40:00,66.93,66.95,66.91,66.92,61000.0,46.4793,46.4932,46.4654,46.4724,61000.0
2012-08-21 14:45:00,66.92,66.94,66.9,66.91,62400.0,46.4724,46.4863,46.4585,46.4654,62400.0
2012-08-21 14:50:00,66.91,66.93,66.9,66.9,28600.0,46.4654,46.4793,46.4585,46.4585,28600.0
2012-08-21 14:55:00,66.91,66.91,66.86,66.86,56000.0,46.4654,46.4654,46.4307,46.4307,56000.0
2012-08-21 15:00:00,66.87,66.87,66.82,66.84,74100.0,46.4376,46.4376,46.4029,46.4168,74100.0
2012-08-21 15:05:00,66.84,66.85,66.81,66.81,65900.0,46.4168,46.4238,46.396,46.396,65900.0
2012-08-21 15:10:00,66.82,66.84,66.79,66.81,73500.0,46.4029,46.4168,46.3821,46.396,73500.0
2012-08-21 15:15:00,66.8,66.83,66.76,66.78,132100.0,46.389,46.4099,46.3613,46.3751,132100.0
2012-08-21 15:20:00,66.78,66.82,66.77,66.78,97200.0,46.3751,46.4029,46.3682,46.3751,97200.0
2012-08-21 15:25:00,66.79,66.87,66.78,66.83,76900.0,46.3821,46.4376,46.3751,46.4099,76900.0
2012-08-21 15:30:00,66.82,66.85,66.78,66.78,72400.0,46.4029,46.4238,46.3751,46.3751,72400.0
2012-08-21 15:35:00,66.78,66.79,66.76,66.78,75400.0,46.3751,46.3821,46.3613,46.3751,75400.0
2012-08-21 15:40:00,66.78,66.87,66.78,66.81,140900.0,46.3751,46.4376,46.3751,46.396,140900.0
2012-08-21 15:45:00,66.81,66.85,66.78,66.83,156000.0,46.396,46.4238,46.3751,46.4099,156000.0
2012-08-21 15:50:00,66.83,66.83,66.74,66.8,130900.0,46.4099,46.4099,46.3474,46.389,130900.0
2012-08-21 15:55:00,66.8,66.83,66.76,66.78,422300.0,46.389,46.4099,46.3613,46.3751,422300.0
2012-08-22 09:30:00,66.58,66.74,66.51,66.64,315700.0,46.2363,46.3474,46.1876,46.2779,315700.0
2012-08-22 09:35:00,66.69,66.75,66.59,66.69,101900.0,46.3126,46.3543,46.2432,46.3126,101900.0
2012-08-22 09:40:00,66.69,66.83,66.67,66.72,91000.0,46.3126,46.4099,46.2988,46.3335,91000.0
2012-08-22 09:45:00,66.73,66.73,66.6,66.66,98900.0,46.3404,46.3404,46.2501,46.2918,98900.0
2012-08-22 09:50:00,66.66,66.79,66.66,66.77,73400.0,46.2918,46.3821,46.2918,46.3682,73400.0
2012-08-22 09:55:00,66.76,66.82,66.75,66.76,56800.0,46.3613,46.4029,46.3543,46.3613,56800.0
2012-08-22 10:00:00,66.76,66.78,66.7,66.74,80300.0,46.3613,46.3751,46.3196,46.3474,80300.0
2012-08-22 10:05:00,66.72,66.76,66.69,66.76,68900.0,46.3335,46.3613,46.3126,46.3613,68900.0
2012-08-22 10:10:00,66.76,66.79,66.7,66.7,116300.0,46.3613,46.3821,46.3196,46.3196,116300.0
2012-08-22 10:15:00,66.69,66.74,66.66,66.72,67400.0,46.3126,46.3474,46.2918,46.3335,67400.0
2012-08-22 10:20:00,66.71,66.83,66.7,66.82,144800.0,46.3265,46.4099,46.3196,46.4029,144800.0
2012-08-22 10:25:00,66.82,66.83,66.73,66.8,102700.0,46.4029,46.4099,46.3404,46.389,102700.0
2012-08-22 10:30:00,66.8,66.82,66.73,66.77,130300.0,46.389,46.4029,46.3404,46.3682,130300.0
2012-08-22 10:35:00,66.76,66.81,66.72,66.73,116800.0,46.3613,46.396,46.3335,46.3404,116800.0
2012-08-22 10:40:00,66.74,66.8,66.73,66.78,51900.0,46.3474,46.389,46.3404,46.3751,51900.0
2012-08-22 10:45:00,66.79,66.81,66.75,66.76,109800.0,46.3821,46.396,46.3543,46.3613,109800.0
2012-08-22 10:50:00,66.76,66.77,66.71,66.76,81500.0,46.3613,46.3682,46.3265,46.3613,81500.0
2012-08-22 10:55:00,66.76,66.81,66.76,66.79,110800.0,46.3613,46.396,46.3613,46.3821,110800.0
2012-08-22 11:00:00,66.8,66.81,66.71,66.72,150600.0,46.389,46.396,46.3265,46.3335,150600.0
2012-08-22 11:05:00,66.72,66.76,66.7,66.73,94600.0,46.3335,46.3613,46.3196,46.3404,94600.0
2012-08-22 11:10:00,66.74,66.79,66.72,66.73,190500.0,46.3474,46.3821,46.3335,46.3404,190500.0
2012-08-22 11:15:00,66.73,66.77,66.72,66.73,132300.0,46.3404,46.3682,46.3335,46.3404,132300.0
2012-08-22 11:20:00,66.73,66.75,66.69,66.72,64000.0,46.3404,46.3543,46.3126,46.3335,64000.0
2012-08-22 11:25:00,66.73,66.75,66.71,66.74,52800.0,46.3404,46.3543,46.3265,46.3474,52800.0
2012-08-22 11:30:00,66.75,66.75,66.69,66.7,75400.0,46.3543,46.3543,46.3126,46.3196,75400.0
2012-08-22 11:35:00,66.7,66.7,66.66,66.67,75700.0,46.3196,46.3196,46.2918,46.2988,75700.0
2012-08-22 11:40:00,66.67,66.7,66.67,66.69,38100.0,46.2988,46.3196,46.2988,46.3126,38100.0
2012-08-22 11:45:00,66.68,66.7,66.65,66.67,72700.0,46.3057,46.3196,46.2849,46.2988,72700.0
2012-08-22 11:50:00,66.67,66.7,66.66,66.66,38600.0,46.2988,46.3196,46.2918,46.2918,38600.0
2012-08-22 11:55:00,66.66,66.69,66.65,66.65,69900.0,46.2918,46.3126,46.2849,46.2849,69900.0
2012-08-22 12:00:00,66.66,66.68,66.63,66.63,35900.0,46.2918,46.3057,46.271,46.271,35900.0
2012-08-22 12:05:00,66.63,66.63,66.55,66.6,147300.0,46.271,46.271,46.2154,46.2501,147300.0
2012-08-22 12:10:00,66.6,66.66,66.59,66.64,44200.0,46.2501,46.2918,46.2432,46.2779,44200.0
2012-08-22 12:15:00,66.63,66.63,66.61,66.61,12300.0,46.271,46.271,46.2571,46.2571,12300.0
2012-08-22 12:20:00,66.61,66.66,66.61,66.66,37300.0,46.2571,46.2918,46.2571,46.2918,37300.0
2012-08-22 12:25:00,66.66,66.68,66.65,66.67,43600.0,46.2918,46.3057,46.2849,46.2988,43600.0
2012-08-22 12:30:00,66.67,66.68,66.64,66.65,53900.0,46.2988,46.3057,46.2779,46.2849,53900.0
2012-08-22 12:35:00,66.64,66.67,66.62,66.63,49100.0,46.2779,46.2988,46.264,46.271,49100.0
2012-08-22 12:40:00,66.62,66.65,66.61,66.63,67500.0,46.264,46.2849,46.2571,46.271,67500.0
2012-08-22 12:45:00,66.63,66.63,66.6,66.62,24000.0,46.271,46.271,46.2501,46.264,24000.0
2012-08-22 12:50:00,66.62,66.65,66.61,66.64,28400.0,46.264,46.2849,46.2571,46.2779,28400.0
2012-08-22 12:55:00,66.64,66.68,66.64,66.67,46400.0,46.2779,46.3057,46.2779,46.2988,46400.0
2012-08-22 13:00:00,66.68,66.72,66.67,66.68,70700.0,46.3057,46.3335,46.2988,46.3057,70700.0
2012-08-22 13:05:00,66.68,66.68,66.64,66.67,39300.0,46.3057,46.3057,46.2779,46.2988,39300.0
2012-08-22 13:10:00,66.67,66.67,66.63,66.64,30700.0,46.2988,46.2988,46.271,46.2779,30700.0
2012-08-22 13:15:00,66.64,66.68,66.62,66.65,38200.0,46.2779,46.3057,46.264,46.2849,38200.0
2012-08-22 13:20:00,66.65,66.7,66.65,66.69,35400.0,46.2849,46.3196,46.2849,46.3126,35400.0
2012-08-22 13:25:00,66.7,66.71,66.66,66.67,47400.0,46.3196,46.3265,46.2918,46.2988,47400.0
2012-08-22 13:30:00,66.67,66.69,66.66,66.68,32200.0,46.2988,46.3126,46.2918,46.3057,32200.0
2012-08-22 13:35:00,66.67,66.68,66.65,66.66,41600.0,46.2988,46.3057,46.2849,46.2918,41600.0
2012-08-22 13:40:00,66.65,66.69,66.62,66.64,104900.0,46.2849,46.3126,46.264,46.2779,104900.0
2012-08-22 13:45:00,66.64,66.66,66.61,66.62,43700.0,46.2779,46.2918,46.2571,46.264,43700.0
2012-08-22 13:50:00,66.62,66.62,66.61,66.62,19200.0,46.264,46.264,46.2571,46.264,19200.0
2012-08-22 13:55:00,66.62,66.65,66.59,66.63,61100.0,46.264,46.2849,46.2432,46.271,61100.0
2012-08-22 14:00:00,66.64,66.8,66.64,66.79,131700.0,46.2779,46.389,46.2779,46.3821,131700.0
2012-08-22 14:05:00,66.79,66.83,66.71,66.74,127400.0,46.3821,46.4099,46.3265,46.3474,127400.0
2012-08-22 14:10:00,66.75,66.76,66.66,66.66,83500.0,46.3543,46.3613,46.2918,46.2918,83500.0
2012-08-22 14:15:00,66.67,66.71,66.6,66.66,77600.0,46.2988,46.3265,46.2501,46.2918,77600.0
2012-08-22 14:20:00,66.66,66.68,66.62,66.65,59200.0,46.2918,46.3057,46.264,46.2849,59200.0
2012-08-22 14:25:00,66.65,66.66,66.6,66.65,43700.0,46.2849,46.2918,46.2501,46.2849,43700.0
2012-08-22 14:30:00,66.65,66.73,66.64,66.69,83100.0,46.2849,46.3404,46.2779,46.3126,83100.0
2012-08-22 14:35:00,66.7,66.75,66.66,66.73,41400.0,46.3196,46.3543,46.2918,46.3404,41400.0
2012-08-22 14:40:00,66.73,66.78,66.73,66.73,85000.0,46.3404,46.3751,46.3404,46.3404,85000.0
2012-08-22 14:45:00,66.74,66.81,66.73,66.74,93600.0,46.3474,46.396,46.3404,46.3474,93600.0
2012-08-22 14:50:00,66.75,66.78,66.71,66.72,52900.0,46.3543,46.3751,46.3265,46.3335,52900.0
2012-08-22 14:55:00,66.72,66.77,66.72,66.72,51900.0,46.3335,46.3682,46.3335,46.3335,51900.0
2012-08-22 15:00:00,66.73,66.75,66.7,66.71,63500.0,46.3404,46.3543,46.3196,46.3265,63500.0
2012-08-22 15:05:00,66.71,66.72,66.68,66.7,66000.0,46.3265,46.3335,46.3057,46.3196,66000.0
2012-08-22 15:10:00,66.7,66.75,66.7,66.73,60800.0,46.3196,46.3543,46.3196,46.3404,60800.0
2012-08-22 15:15:00,66.73,66.75,66.72,66.73,81500.0,46.3404,46.3543,46.3335,46.3404,81500.0
2012-08-22 15:20:00,66.74,66.77,66.73,66.77,44700.0,46.3474,46.3682,46.3404,46.3682,44700.0
2012-08-22 15:25:00,66.77,66.78,66.73,66.77,95500.0,46.3682,46.3751,46.3404,46.3682,95500.0
2012-08-22 15:30:00,66.77,66.8,66.77,66.78,114300.0,46.3682,46.389,46.3682,46.3751,114300.0
2012-08-22 15:35:00,66.78,66.81,66.78,66.8,70800.0,46.3751,46.396,46.3751,46.389,70800.0
2012-08-22 15:40:00,66.81,66.83,66.78,66.79,154500.0,46.396,46.4099,46.3751,46.3821,154500.0
2012-08-22 15:45:00,66.79,66.86,66.76,66.85,181000.0,46.3821,46.4307,46.3613,46.4238,181000.0
2012-08-22 15:50:00,66.84,66.85,66.78,66.79,113000.0,46.4168,46.4238,46.3751,46.3821,113000.0
2012-08-22 15:55:00,66.78,66.85,66.75,66.84,335000.0,46.3751,46.4238,46.3543,46.4168,335000.0
2012-08-23 09:30:00,66.8,66.83,66.61,66.69,193900.0,46.389,46.4099,46.2571,46.3126,193900.0
2012-08-23 09:35:00,66.69,66.75,66.67,66.74,132200.0,46.3126,46.3543,46.2988,46.3474,132200.0
2012-08-23 09:40:00,66.74,66.76,66.68,66.72,203800.0,46.3474,46.3613,46.3057,46.3335,203800.0
2012-08-23 09:45:00,66.72,66.78,66.7,66.75,237700.0,46.3335,46.3751,46.3196,46.3543,237700.0
2012-08-23 09:50:00,66.76,66.8,66.74,66.76,72500.0,46.3613,46.389,46.3474,46.3613,72500.0
2012-08-23 09:55:00,66.75,66.8,66.73,66.79,95300.0,46.3543,46.389,46.3404,46.3821,95300.0
2012-08-23 10:00:00,66.79,66.83,66.75,66.77,73000.0,46.3821,46.4099,46.3543,46.3682,73000.0
2012-08-23 10:05:00,66.77,66.8,66.74,66.75,54400.0,46.3682,46.389,46.3474,46.3543,54400.0
2012-08-23 10:10:00,66.75,66.76,66.73,66.73,289300.0,46.3543,46.3613,46.3404,46.3404,289300.0
2012-08-23 10:15:00,66.73,66.74,66.62,66.64,85100.0,46.3404,46.3474,46.264,46.2779,85100.0
2012-08-23 10:20:00,66.64,66.68,66.62,66.68,38700.0,46.2779,46.3057,46.264,46.3057,38700.0
2012-08-23 10:25:00,66.68,66.7,66.66,66.69,148500.0,46.3057,46.3196,46.2918,46.3126,148500.0
2012-08-23 10:30:00,66.68,66.77,66.68,66.75,209300.0,46.3057,46.3682,46.3057,46.3543,209300.0
2012-08-23 10:35:00,66.75,66.77,66.73,66.76,57100.0,46.3543,46.3682,46.3404,46.3613,57100.0
2012-08-23 10:40:00,66.75,66.77,66.73,66.73,77200.0,46.3543,46.3682,46.3404,46.3404,77200.0
2012-08-23 10:45:00,66.74,66.8,66.73,66.76,76400.0,46.3474,46.389,46.3404,46.3613,76400.0
2012-08-23 10:50:00,66.76,66.78,66.73,66.75,49800.0,46.3613,46.3751,46.3404,46.3543,49800.0
2012-08-23 10:55:00,66.75,66.75,66.69,66.69,39500.0,46.3543,46.3543,46.3126,46.3126,39500.0
2012-08-23 11:00:00,66.7,66.71,66.63,66.66,63400.0,46.3196,46.3265,46.271,46.2918,63400.0
2012-08-23 11:05:00,66.66,66.66,66.62,66.66,74400.0,46.2918,46.2918,46.264,46.2918,74400.0
2012-08-23 11:10:00,66.66,66.67,66.64,66.64,52400.0,46.2918,46.2988,46.2779,46.2779,52400.0
2012-08-23 11:15:00,66.64,66.67,66.64,66.67,35800.0,46.2779,46.2988,46.2779,46.2988,35800.0
2012-08-23 11:20:00,66.66,66.67,66.65,66.65,40600.0,46.2918,46.2988,46.2849,46.2849,40600.0
2012-08-23 11:25:00,66.66,66.7,66.64,66.67,85100.0,46.2918,46.3196,46.2779,46.2988,85100.0
2012-08-23 11:30:00,66.67,66.67,66.62,66.63,68100.0,46.2988,46.2988,46.264,46.271,68100.0
2012-08-23 11:35:00,66.63,66.64,66.61,66.62,66600.0,46.271,46.2779,46.2571,46.264,66600.0
2012-08-23 11:40:00,66.62,66.65,66.61,66.65,81600.0,46.264,46.2849,46.2571,46.2849,81600.0
2012-08-23 11:45:00,66.64,66.69,66.64,66.67,65500.0,46.2779,46.3126,46.2779,46.2988,65500.0
2012-08-23 11:50:00,66.68,66.71,66.67,66.7,74900.0,46.3057,46.3265,46.2988,46.3196,74900.0
2012-08-23 11:55:00,66.7,66.74,66.69,66.7,103200.0,46.3196,46.3474,46.3126,46.3196,103200.0
2012-08-23 12:00:00,66.7,66.71,66.68,66.68,124300.0,46.3196,46.3265,46.3057,46.3057,124300.0
2012-08-23 12:05:00,66.69,66.74,66.68,66.73,148400.0,46.3126,46.3474,46.3057,46.3404,148400.0
2012-08-23 12:10:00,66.73,66.74,66.67,66.68,61500.0,46.3404,46.3474,46.2988,46.3057,61500.0
2012-08-23 12:15:00,66.67,66.67,66.63,66.65,47300.0,46.2988,46.2988,46.271,46.2849,47300.0
2012-08-23 12:20:00,66.65,66.68,66.63,66.68,54300.0,46.2849,46.3057,46.271,46.3057,54300.0
2012-08-23 12:25:00,66.67,66.69,66.66,66.69,24300.0,46.2988,46.3126,46.2918,46.3126,24300.0
2012-08-23 12:30:00,66.68,66.72,66.68,66.71,27700.0,46.3057,46.3335,46.3057,46.3265,27700.0
2012-08-23 12:35:00,66.71,66.72,66.71,66.71,9100.0,46.3265,46.3335,46.3265,46.3265,9100.0
2012-08-23 12:40:00,66.72,66.75,66.71,66.73,35700.0,46.3335,46.3543,46.3265,46.3404,35700.0
2012-08-23 12:45:00,66.72,66.73,66.69,66.69,26000.0,46.3335,46.3404,46.3126,46.3126,26000.0
2012-08-23 12:50:00,66.69,66.75,66.69,66.72,49900.0,46.3126,46.3543,46.3126,46.3335,49900.0
2012-08-23 12:55:00,66.72,66.73,66.68,66.73,81600.0,46.3335,46.3404,46.3057,46.3404,81600.0
2012-08-23 13:00:00,66.73,66.73,66.69,66.7,69100.0,46.3404,46.3404,46.3126,46.3196,69100.0
2012-08-23 13:05:00,66.7,66.73,66.69,66.73,41400.0,46.3196,46.3404,46.3126,46.3404,41400.0
2012-08-23 13:10:00,66.72,66.73,66.68,66.7,116600.0,46.3335,46.3404,46.3057,46.3196,116600.0
2012-08-23 13:15:00,66.69,66.72,66.69,66.7,72000.0,46.3126,46.3335,46.3126,46.3196,72000.0
2012-08-23 13:20:00,66.71,66.71,66.68,66.7,78500.0,46.3265,46.3265,46.3057,46.3196,78500.0
2012-08-23 13:25:00,66.69,66.75,66.69,66.73,95000.0,46.3126,46.3543,46.3126,46.3404,95000.0
2012-08-23 13:30:00,66.73,66.75,66.72,66.73,53700.0,46.3404,46.3543,46.3335,46.3404,53700.0
2012-08-23 13:35:00,66.72,66.73,66.67,66.68,139000.0,46.3335,46.3404,46.2988,46.3057,139000.0
2012-08-23 13:40:00,66.68,66.69,66.67,66.67,95300.0,46.3057,46.3126,46.2988,46.2988,95300.0
2012-08-23 13:45:00,66.67,66.7,66.67,66.68,45000.0,46.2988,46.3196,46.2988,46.3057,45000.0
2012-08-23 13:50:00,66.68,66.73,66.68,66.71,80900.0,46.3057,46.3404,46.3057,46.3265,80900.0
2012-08-23 13:55:00,66.7,66.71,66.68,66.69,44200.0,46.3196,46.3265,46.3057,46.3126,44200.0
2012-08-23 14:00:00,66.69,66.69,66.67,66.68,69200.0,46.3126,46.3126,46.2988,46.3057,69200.0
2012-08-23 14:05:00,66.67,66.68,66.67,66.68,27300.0,46.2988,46.3057,46.2988,46.3057,27300.0
2012-08-23 14:10:00,66.67,66.69,66.67,66.67,40500.0,46.2988,46.3126,46.2988,46.2988,40500.0
2012-08-23 14:15:00,66.67,66.68,66.66,66.67,50100.0,46.2988,46.3057,46.2918,46.2988,50100.0
2012-08-23 14:20:00,66.67,66.68,66.65,66.66,60100.0,46.2988,46.3057,46.2849,46.2918,60100.0
2012-08-23 14:25:00,66.67,66.67,66.64,66.65,61100.0,46.2988,46.2988,46.2779,46.2849,61100.0
2012-08-23 14:30:00,66.65,66.66,66.64,66.66,42800.0,46.2849,46.2918,46.2779,46.2918,42800.0
2012-08-23 14:35:00,66.66,66.68,66.62,66.64,136000.0,46.2918,46.3057,46.264,46.2779,136000.0
2012-08-23 14:40:00,66.64,66.65,66.59,66.62,87300.0,46.2779,46.2849,46.2432,46.264,87300.0
2012-08-23 14:45:00,66.62,66.67,66.6,66.65,81400.0,46.264,46.2988,46.2501,46.2849,81400.0
2012-08-23 14:50:00,66.66,66.69,66.65,66.68,70600.0,46.2918,46.3126,46.2849,46.3057,70600.0
2012-08-23 14:55:00,66.67,66.69,66.67,66.68,128600.0,46.2988,46.3126,46.2988,46.3057,128600.0
2012-08-23 15:00:00,66.68,66.7,66.67,66.69,157700.0,46.3057,46.3196,46.2988,46.3126,157700.0
2012-08-23 15:05:00,66.69,66.74,66.69,66.74,63700.0,46.3126,46.3474,46.3126,46.3474,63700.0
2012-08-23 15:10:00,66.74,66.75,66.69,66.71,128000.0,46.3474,46.3543,46.3126,46.3265,128000.0
2012-08-23 15:15:00,66.7,66.73,66.69,66.71,81600.0,46.3196,46.3404,46.3126,46.3265,81600.0
2012-08-23 15:20:00,66.7,66.71,66.67,66.68,103600.0,46.3196,46.3265,46.2988,46.3057,103600.0
2012-08-23 15:25:00,66.68,66.71,66.68,66.69,52500.0,46.3057,46.3265,46.3057,46.3126,52500.0
2012-08-23 15:30:00,66.68,66.73,66.67,66.69,102200.0,46.3057,46.3404,46.2988,46.3126,102200.0
2012-08-23 15:35:00,66.7,66.71,66.64,66.66,155700.0,46.3196,46.3265,46.2779,46.2918,155700.0
2012-08-23 15:40:00,66.65,66.65,66.63,66.63,148800.0,46.2849,46.2849,46.271,46.271,148800.0
2012-08-23 15:45:00,66.64,66.69,66.63,66.66,146100.0,46.2779,46.3126,46.271,46.2918,146100.0
2012-08-23 15:50:00,66.66,66.67,66.59,66.61,185200.0,46.2918,46.2988,46.2432,46.2571,185200.0
2012-08-23 15:55:00,66.61,66.7,66.59,66.69,525900.0,46.2571,46.3196,46.2432,46.3126,525900.0
2012-08-24 09:30:00,66.6,66.6,66.33,66.37,308100.0,46.2501,46.2501,46.0626,46.0904,308100.0
2012-08-24 09:35:00,66.39,66.57,66.37,66.5,95200.0,46.1043,46.2293,46.0904,46.1807,95200.0
2012-08-24 09:40:00,66.5,66.56,66.44,66.47,95800.0,46.1807,46.2224,46.139,46.1599,95800.0
2012-08-24 09:45:00,66.46,66.54,66.43,66.52,109200.0,46.1529,46.2085,46.1321,46.1946,109200.0
2012-08-24 09:50:00,66.52,66.66,66.52,66.63,166200.0,46.1946,46.2918,46.1946,46.271,166200.0
2012-08-24 09:55:00,66.62,66.74,66.62,66.71,81500.0,46.264,46.3474,46.264,46.3265,81500.0
2012-08-24 10:00:00,66.72,66.73,66.61,66.63,174300.0,46.3335,46.3404,46.2571,46.271,174300.0
2012-08-24 10:05:00,66.62,66.7,66.56,66.66,164900.0,46.264,46.3196,46.2224,46.2918,164900.0
2012-08-24 10:10:00,66.66,66.85,66.66,66.85,166000.0,46.2918,46.4238,46.2918,46.4238,166000.0
2012-08-24 10:15:00,66.84,66.88,66.78,66.88,122600.0,46.4168,46.4446,46.3751,46.4446,122600.0
2012-08-24 10:20:00,66.87,66.92,66.86,66.86,114100.0,46.4376,46.4724,46.4307,46.4307,114100.0
2012-08-24 10:25:00,66.85,66.86,66.77,66.82,179200.0,46.4238,46.4307,46.3682,46.4029,179200.0
2012-08-24 10:30:00,66.83,66.89,66.8,66.82,194100.0,46.4099,46.4515,46.389,46.4029,194100.0
2012-08-24 10:35:00,66.82,66.86,66.78,66.86,95300.0,46.4029,46.4307,46.3751,46.4307,95300.0
2012-08-24 10:40:00,66.85,66.87,66.82,66.86,86200.0,46.4238,46.4376,46.4029,46.4307,86200.0
2012-08-24 10:45:00,66.86,66.93,66.84,66.92,143300.0,46.4307,46.4793,46.4168,46.4724,143300.0
2012-08-24 10:50:00,66.92,66.94,66.9,66.92,114600.0,46.4724,46.4863,46.4585,46.4724,114600.0
2012-08-24 10:55:00,66.92,66.94,66.9,66.92,78700.0,46.4724,46.4863,46.4585,46.4724,78700.0
2012-08-24 11:00:00,66.92,66.95,66.92,66.95,67300.0,46.4724,46.4932,46.4724,46.4932,67300.0
2012-08-24 11:05:00,66.94,67.03,66.94,67.03,512000.0,46.4863,46.5488,46.4863,46.5488,512000.0
2012-08-24 11:10:00,67.03,67.05,66.96,66.96,174600.0,46.5488,46.5626,46.5001,46.5001,174600.0
2012-08-24 11:15:00,66.96,67.16,66.95,67.03,288500.0,46.5001,46.639,46.4932,46.5488,288500.0
2012-08-24 11:20:00,67.04,67.1,67.03,67.05,85200.0,46.5557,46.5974,46.5488,46.5626,85200.0
2012-08-24 11:25:00,67.05,67.16,67.05,67.16,90300.0,46.5626,46.639,46.5626,46.639,90300.0
2012-08-24 11:30:00,67.16,67.18,67.07,67.08,137700.0,46.639,46.6529,46.5765,46.5835,137700.0
2012-08-24 11:35:00,67.07,67.08,67.02,67.06,89900.0,46.5765,46.5835,46.5418,46.5696,89900.0
2012-08-24 11:40:00,67.05,67.05,66.96,66.96,76800.0,46.5626,46.5626,46.5001,46.5001,76800.0
2012-08-24 11:45:00,66.96,66.98,66.93,66.97,49000.0,46.5001,46.514,46.4793,46.5071,49000.0
2012-08-24 11:50:00,66.98,67.0,66.96,66.98,35600.0,46.514,46.5279,46.5001,46.514,35600.0
2012-08-24 11:55:00,66.99,67.03,66.98,67.0,71300.0,46.521,46.5488,46.514,46.5279,71300.0
2012-08-24 12:00:00,67.01,67.02,66.97,66.98,63800.0,46.5349,46.5418,46.5071,46.514,63800.0
2012-08-24 12:05:00,66.98,67.0,66.98,67.0,25500.0,46.514,46.5279,46.514,46.5279,25500.0
2012-08-24 12:10:00,66.99,67.02,66.98,66.98,61300.0,46.521,46.5418,46.514,46.514,61300.0
2012-08-24 12:15:00,66.98,67.0,66.98,66.99,17900.0,46.514,46.5279,46.514,46.521,17900.0
2012-08-24 12:20:00,67.0,67.01,66.99,66.99,45800.0,46.5279,46.5349,46.521,46.521,45800.0
2012-08-24 12:25:00,66.99,67.02,66.99,66.99,43200.0,46.521,46.5418,46.521,46.521,43200.0
2012-08-24 12:30:00,66.99,67.02,66.99,67.0,39200.0,46.521,46.5418,46.521,46.5279,39200.0
2012-08-24 12:35:00,67.0,67.02,67.0,67.02,11200.0,46.5279,46.5418,46.5279,46.5418,11200.0
2012-08-24 12:40:00,67.02,67.07,67.01,67.07,55400.0,46.5418,46.5765,46.5349,46.5765,55400.0
2012-08-24 12:45:00,67.08,67.11,67.02,67.03,107700.0,46.5835,46.6043,46.5418,46.5488,107700.0
2012-08-24 12:50:00,67.03,67.03,66.97,66.97,93000.0,46.5488,46.5488,46.5071,46.5071,93000.0
2012-08-24 12:55:00,66.97,66.99,66.94,66.94,65300.0,46.5071,46.521,46.4863,46.4863,65300.0
2012-08-24 13:00:00,66.94,66.96,66.92,66.93,61400.0,46.4863,46.5001,46.4724,46.4793,61400.0
2012-08-24 13:05:00,66.93,66.97,66.92,66.95,80000.0,46.4793,46.5071,46.4724,46.4932,80000.0
2012-08-24 13:10:00,66.95,66.98,66.95,66.97,66100.0,46.4932,46.514,46.4932,46.5071,66100.0
2012-08-24 13:15:00,66.97,66.98,66.91,66.94,52500.0,46.5071,46.514,46.4654,46.4863,52500.0
2012-08-24 13:20:00,66.93,66.95,66.91,66.93,58600.0,46.4793,46.4932,46.4654,46.4793,58600.0
2012-08-24 13:25:00,66.92,66.94,66.9,66.91,45700.0,46.4724,46.4863,46.4585,46.4654,45700.0
2012-08-24 13:30:00,66.91,66.93,66.9,66.91,46600.0,46.4654,46.4793,46.4585,46.4654,46600.0
2012-08-24 13:35:00,66.91,66.93,66.88,66.9,92000.0,46.4654,46.4793,46.4446,46.4585,92000.0
2012-08-24 13:40:00,66.9,66.99,66.9,66.95,70100.0,46.4585,46.521,46.4585,46.4932,70100.0
2012-08-24 13:45:00,66.96,67.02,66.95,67.0,75700.0,46.5001,46.5418,46.4932,46.5279,75700.0
2012-08-24 13:50:00,67.0,67.01,66.99,67.0,39400.0,46.5279,46.5349,46.521,46.5279,39400.0
2012-08-24 13:55:00,67.01,67.01,66.97,67.0,48600.0,46.5349,46.5349,46.5071,46.5279,48600.0
2012-08-24 14:00:00,67.0,67.02,66.99,66.99,51700.0,46.5279,46.5418,46.521,46.521,51700.0
2012-08-24 14:05:00,66.99,67.0,66.98,66.99,54100.0,46.521,46.5279,46.514,46.521,54100.0
2012-08-24 14:10:00,66.98,67.0,66.94,66.95,78400.0,46.514,46.5279,46.4863,46.4932,78400.0
2012-08-24 14:15:00,66.96,66.98,66.94,66.95,53100.0,46.5001,46.514,46.4863,46.4932,53100.0
2012-08-24 14:20:00,66.95,67.01,66.94,66.99,77300.0,46.4932,46.5349,46.4863,46.521,77300.0
2012-08-24 14:25:00,67.0,67.01,66.99,66.99,32700.0,46.5279,46.5349,46.521,46.521,32700.0
2012-08-24 14:30:00,67.0,67.01,66.97,66.99,66100.0,46.5279,46.5349,46.5071,46.521,66100.0
2012-08-24 14:35:00,67.0,67.0,66.95,66.98,59400.0,46.5279,46.5279,46.4932,46.514,59400.0
2012-08-24 14:40:00,66.98,67.0,66.97,67.0,52000.0,46.514,46.5279,46.5071,46.5279,52000.0
2012-08-24 14:45:00,67.0,67.01,66.94,66.94,52000.0,46.5279,46.5349,46.4863,46.4863,52000.0
2012-08-24 14:50:00,66.94,66.97,66.92,66.95,61200.0,46.4863,46.5071,46.4724,46.4932,61200.0
2012-08-24 14:55:00,66.95,66.96,66.94,66.95,51600.0,46.4932,46.5001,46.4863,46.4932,51600.0
2012-08-24 15:00:00,66.95,66.98,66.95,66.96,65700.0,46.4932,46.514,46.4932,46.5001,65700.0
2012-08-24 15:05:00,66.96,66.98,66.92,66.94,106800.0,46.5001,46.514,46.4724,46.4863,106800.0
2012-08-24 15:10:00,66.95,66.96,66.92,66.96,77700.0,46.4932,46.5001,46.4724,46.5001,77700.0
2012-08-24 15:15:00,66.96,67.01,66.93,67.01,80800.0,46.5001,46.5349,46.4793,46.5349,80800.0
2012-08-24 15:20:00,67.0,67.01,66.97,67.01,85900.0,46.5279,46.5349,46.5071,46.5349,85900.0
2012-08-24 15:25:00,67.01,67.04,67.0,67.02,72600.0,46.5349,46.5557,46.5279,46.5418,72600.0
2012-08-24 15:30:00,67.02,67.02,66.97,67.01,139800.0,46.5418,46.5418,46.5071,46.5349,139800.0
2012-08-24 15:35:00,67.01,67.03,67.0,67.03,81600.0,46.5349,46.5488,46.5279,46.5488,81600.0
2012-08-24 15:40:00,67.03,67.06,67.0,67.02,190800.0,46.5488,46.5696,46.5279,46.5418,190800.0
2012-08-24 15:45:00,67.03,67.1,67.02,67.05,186800.0,46.5488,46.5974,46.5418,46.5626,186800.0
2012-08-24 15:50:00,67.06,67.07,66.99,67.0,181300.0,46.5696,46.5765,46.521,46.5279,181300.0
2012-08-24 15:55:00,67.0,67.03,66.95,67.03,377200.0,46.5279,46.5488,46.4932,46.5488,377200.0
2012-08-27 09:30:00,66.93,67.09,66.86,67.03,330200.0,46.4793,46.5904,46.4307,46.5488,330200.0
2012-08-27 09:35:00,67.04,67.15,67.01,67.12,112700.0,46.5557,46.6321,46.5349,46.6113,112700.0
2012-08-27 09:40:00,67.12,67.19,67.08,67.1,113100.0,46.6113,46.6599,46.5835,46.5974,113100.0
2012-08-27 09:45:00,67.09,67.12,67.08,67.1,77500.0,46.5904,46.6113,46.5835,46.5974,77500.0
2012-08-27 09:50:00,67.11,67.12,67.1,67.11,46600.0,46.6043,46.6113,46.5974,46.6043,46600.0
2012-08-27 09:55:00,67.1,67.1,67.03,67.05,29200.0,46.5974,46.5974,46.5488,46.5626,29200.0
2012-08-27 10:00:00,67.05,67.12,67.05,67.1,72500.0,46.5626,46.6113,46.5626,46.5974,72500.0
2012-08-27 10:05:00,67.11,67.13,67.08,67.13,39900.0,46.6043,46.6182,46.5835,46.6182,39900.0
2012-08-27 10:10:00,67.13,67.14,67.08,67.09,56900.0,46.6182,46.6251,46.5835,46.5904,56900.0
2012-08-27 10:15:00,67.09,67.15,67.09,67.12,155000.0,46.5904,46.6321,46.5904,46.6113,155000.0
2012-08-27 10:20:00,67.11,67.12,67.09,67.11,96000.0,46.6043,46.6113,46.5904,46.6043,96000.0
2012-08-27 10:25:00,67.1,67.11,67.07,67.09,56700.0,46.5974,46.6043,46.5765,46.5904,56700.0
2012-08-27 10:30:00,67.09,67.12,67.07,67.1,49200.0,46.5904,46.6113,46.5765,46.5974,49200.0
2012-08-27 10:35:00,67.1,67.12,67.06,67.07,73900.0,46.5974,46.6113,46.5696,46.5765,73900.0
2012-08-27 10:40:00,67.06,67.07,67.05,67.05,57500.0,46.5696,46.5765,46.5626,46.5626,57500.0
2012-08-27 10:45:00,67.06,67.06,67.04,67.05,58900.0,46.5696,46.5696,46.5557,46.5626,58900.0
2012-08-27 10:50:00,67.04,67.1,67.04,67.08,108300.0,46.5557,46.5974,46.5557,46.5835,108300.0
2012-08-27 10:55:00,67.07,67.09,67.05,67.09,32400.0,46.5765,46.5904,46.5626,46.5904,32400.0
2012-08-27 11:00:00,67.07,67.09,67.06,67.09,35800.0,46.5765,46.5904,46.5696,46.5904,35800.0
2012-08-27 11:05:00,67.1,67.12,67.07,67.1,100300.0,46.5974,46.6113,46.5765,46.5974,100300.0
2012-08-27 11:10:00,67.09,67.11,67.06,67.08,59400.0,46.5904,46.6043,46.5696,46.5835,59400.0
2012-08-27 11:15:00,67.08,67.14,67.08,67.13,67100.0,46.5835,46.6251,46.5835,46.6182,67100.0
2012-08-27 11:20:00,67.14,67.14,67.12,67.14,25200.0,46.6251,46.6251,46.6113,46.6251,25200.0
2012-08-27 11:25:00,67.13,67.15,67.13,67.13,29900.0,46.6182,46.6321,46.6182,46.6182,29900.0
2012-08-27 11:30:00,67.14,67.15,67.11,67.12,87200.0,46.6251,46.6321,46.6043,46.6113,87200.0
2012-08-27 11:35:00,67.12,67.14,67.12,67.12,65100.0,46.6113,46.6251,46.6113,46.6113,65100.0
2012-08-27 11:40:00,67.13,67.15,67.12,67.14,38000.0,46.6182,46.6321,46.6113,46.6251,38000.0
2012-08-27 11:45:00,67.14,67.15,67.14,67.14,23000.0,46.6251,46.6321,46.6251,46.6251,23000.0
2012-08-27 11:50:00,67.15,67.15,67.12,67.13,45200.0,46.6321,46.6321,46.6113,46.6182,45200.0
2012-08-27 11:55:00,67.13,67.15,67.12,67.13,56800.0,46.6182,46.6321,46.6113,46.6182,56800.0
2012-08-27 12:00:00,67.12,67.15,67.12,67.15,38800.0,46.6113,46.6321,46.6113,46.6321,38800.0
2012-08-27 12:05:00,67.15,67.17,67.13,67.14,151200.0,46.6321,46.646,46.6182,46.6251,151200.0
2012-08-27 12:10:00,67.13,67.17,67.13,67.15,57500.0,46.6182,46.646,46.6182,46.6321,57500.0
2012-08-27 12:15:00,67.14,67.15,67.1,67.1,47100.0,46.6251,46.6321,46.5974,46.5974,47100.0
2012-08-27 12:20:00,67.1,67.14,67.1,67.11,45200.0,46.5974,46.6251,46.5974,46.6043,45200.0
2012-08-27 12:25:00,67.11,67.14,67.1,67.12,35000.0,46.6043,46.6251,46.5974,46.6113,35000.0
2012-08-27 12:30:00,67.12,67.14,67.11,67.14,28300.0,46.6113,46.6251,46.6043,46.6251,28300.0
2012-08-27 12:35:00,67.14,67.15,67.13,67.14,39800.0,46.6251,46.6321,46.6182,46.6251,39800.0
2012-08-27 12:40:00,67.13,67.15,67.11,67.12,72300.0,46.6182,46.6321,46.6043,46.6113,72300.0
2012-08-27 12:45:00,67.12,67.15,67.11,67.14,43200.0,46.6113,46.6321,46.6043,46.6251,43200.0
2012-08-27 12:50:00,67.15,67.15,67.12,67.14,29500.0,46.6321,46.6321,46.6113,46.6251,29500.0
2012-08-27 12:55:00,67.13,67.15,67.12,67.15,34100.0,46.6182,46.6321,46.6113,46.6321,34100.0
2012-08-27 13:00:00,67.15,67.18,67.14,67.17,39500.0,46.6321,46.6529,46.6251,46.646,39500.0
2012-08-27 13:05:00,67.18,67.18,67.17,67.18,23700.0,46.6529,46.6529,46.646,46.6529,23700.0
2012-08-27 13:10:00,67.17,67.2,67.16,67.19,55100.0,46.646,46.6668,46.639,46.6599,55100.0
2012-08-27 13:15:00,67.19,67.22,67.19,67.21,73300.0,46.6599,46.6807,46.6599,46.6738,73300.0
2012-08-27 13:20:00,67.2,67.23,67.15,67.2,65300.0,46.6668,46.6876,46.6321,46.6668,65300.0
2012-08-27 13:25:00,67.21,67.27,67.2,67.25,112600.0,46.6738,46.7154,46.6668,46.7015,112600.0
2012-08-27 13:30:00,67.26,67.27,67.25,67.26,46100.0,46.7085,46.7154,46.7015,46.7085,46100.0
2012-08-27 13:35:00,67.26,67.27,67.24,67.26,58100.0,46.7085,46.7154,46.6946,46.7085,58100.0
2012-08-27 13:40:00,67.26,67.31,67.25,67.31,89500.0,46.7085,46.7432,46.7015,46.7432,89500.0
2012-08-27 13:45:00,67.31,67.32,67.3,67.31,55200.0,46.7432,46.7501,46.7363,46.7432,55200.0
2012-08-27 13:50:00,67.31,67.36,67.3,67.35,81200.0,46.7432,46.7779,46.7363,46.771,81200.0
2012-08-27 13:55:00,67.36,67.37,67.31,67.35,85600.0,46.7779,46.7849,46.7432,46.771,85600.0
2012-08-27 14:00:00,67.35,67.37,67.35,67.36,66700.0,46.771,46.7849,46.771,46.7779,66700.0
2012-08-27 14:05:00,67.35,67.37,67.34,67.36,101000.0,46.771,46.7849,46.764,46.7779,101000.0
2012-08-27 14:10:00,67.36,67.36,67.34,67.34,32800.0,46.7779,46.7779,46.764,46.764,32800.0
2012-08-27 14:15:00,67.35,67.35,67.3,67.32,39400.0,46.771,46.771,46.7363,46.7501,39400.0
2012-08-27 14:20:00,67.32,67.32,67.27,67.27,28000.0,46.7501,46.7501,46.7154,46.7154,28000.0
2012-08-27 14:25:00,67.28,67.28,67.26,67.27,33000.0,46.7224,46.7224,46.7085,46.7154,33000.0
2012-08-27 14:30:00,67.27,67.28,67.25,67.26,32400.0,46.7154,46.7224,46.7015,46.7085,32400.0
2012-08-27 14:35:00,67.25,67.27,67.24,67.26,42400.0,46.7015,46.7154,46.6946,46.7085,42400.0
2012-08-27 14:40:00,67.26,67.27,67.22,67.23,49700.0,46.7085,46.7154,46.6807,46.6876,49700.0
2012-08-27 14:45:00,67.22,67.25,67.2,67.24,58500.0,46.6807,46.7015,46.6668,46.6946,58500.0
2012-08-27 14:50:00,67.25,67.25,67.22,67.23,33700.0,46.7015,46.7015,46.6807,46.6876,33700.0
2012-08-27 14:55:00,67.23,67.24,67.22,67.24,35900.0,46.6876,46.6946,46.6807,46.6946,35900.0
2012-08-27 15:00:00,67.23,67.25,67.23,67.23,34800.0,46.6876,46.7015,46.6876,46.6876,34800.0
2012-08-27 15:05:00,67.23,67.23,67.18,67.22,150700.0,46.6876,46.6876,46.6529,46.6807,150700.0
2012-08-27 15:10:00,67.21,67.21,67.17,67.17,66800.0,46.6738,46.6738,46.646,46.646,66800.0
2012-08-27 15:15:00,67.17,67.2,67.17,67.19,56900.0,46.646,46.6668,46.646,46.6599,56900.0
2012-08-27 15:20:00,67.19,67.21,67.15,67.19,84200.0,46.6599,46.6738,46.6321,46.6599,84200.0
2012-08-27 15:25:00,67.19,67.19,67.15,67.16,55100.0,46.6599,46.6599,46.6321,46.639,55100.0
2012-08-27 15:30:00,67.16,67.17,67.14,67.15,85300.0,46.639,46.646,46.6251,46.6321,85300.0
2012-08-27 15:35:00,67.15,67.17,67.11,67.13,105900.0,46.6321,46.646,46.6043,46.6182,105900.0
2012-08-27 15:40:00,67.13,67.15,67.09,67.1,112700.0,46.6182,46.6321,46.5904,46.5974,112700.0
2012-08-27 15:45:00,67.1,67.12,67.08,67.1,182600.0,46.5974,46.6113,46.5835,46.5974,182600.0
2012-08-27 15:50:00,67.1,67.12,67.09,67.1,139200.0,46.5974,46.6113,46.5904,46.5974,139200.0
2012-08-27 15:55:00,67.11,67.14,67.1,67.11,453300.0,46.6043,46.6251,46.5974,46.6043,453300.0
2012-08-28 09:30:00,66.87,67.0,66.85,67.0,380600.0,46.4376,46.5279,46.4238,46.5279,380600.0
2012-08-28 09:35:00,67.0,67.1,66.99,67.07,150500.0,46.5279,46.5974,46.521,46.5765,150500.0
2012-08-28 09:40:00,67.07,67.15,67.03,67.15,76100.0,46.5765,46.6321,46.5488,46.6321,76100.0
2012-08-28 09:45:00,67.15,67.15,67.1,67.12,74300.0,46.6321,46.6321,46.5974,46.6113,74300.0
2012-08-28 09:50:00,67.12,67.14,67.08,67.12,128800.0,46.6113,46.6251,46.5835,46.6113,128800.0
2012-08-28 09:55:00,67.11,67.12,67.08,67.09,91700.0,46.6043,46.6113,46.5835,46.5904,91700.0
2012-08-28 10:00:00,67.09,67.15,67.04,67.09,198400.0,46.5904,46.6321,46.5557,46.5904,198400.0
2012-08-28 10:05:00,67.09,67.17,67.06,67.09,171400.0,46.5904,46.646,46.5696,46.5904,171400.0
2012-08-28 10:10:00,67.08,67.15,67.05,67.13,150200.0,46.5835,46.6321,46.5626,46.6182,150200.0
2012-08-28 10:15:00,67.13,67.15,67.06,67.11,103800.0,46.6182,46.6321,46.5696,46.6043,103800.0
2012-08-28 10:20:00,67.11,67.21,67.11,67.17,65300.0,46.6043,46.6738,46.6043,46.646,65300.0
2012-08-28 10:25:00,67.17,67.17,67.12,67.13,75900.0,46.646,46.646,46.6113,46.6182,75900.0
2012-08-28 10:30:00,67.13,67.17,67.13,67.14,54700.0,46.6182,46.646,46.6182,46.6251,54700.0
2012-08-28 10:35:00,67.15,67.16,67.14,67.16,60900.0,46.6321,46.639,46.6251,46.639,60900.0
2012-08-28 10:40:00,67.16,67.17,67.13,67.13,60200.0,46.639,46.646,46.6182,46.6182,60200.0
2012-08-28 10:45:00,67.13,67.14,67.09,67.12,83600.0,46.6182,46.6251,46.5904,46.6113,83600.0
2012-08-28 10:50:00,67.12,67.15,67.1,67.11,71300.0,46.6113,46.6321,46.5974,46.6043,71300.0
2012-08-28 10:55:00,67.1,67.15,67.09,67.11,114900.0,46.5974,46.6321,46.5904,46.6043,114900.0
2012-08-28 11:00:00,67.11,67.12,67.08,67.09,48600.0,46.6043,46.6113,46.5835,46.5904,48600.0
2012-08-28 11:05:00,67.08,67.1,67.07,67.09,41400.0,46.5835,46.5974,46.5765,46.5904,41400.0
2012-08-28 11:10:00,67.1,67.1,67.04,67.08,55800.0,46.5974,46.5974,46.5557,46.5835,55800.0
2012-08-28 11:15:00,67.08,67.09,67.01,67.06,190900.0,46.5835,46.5904,46.5349,46.5696,190900.0
2012-08-28 11:20:00,67.06,67.06,67.03,67.04,52600.0,46.5696,46.5696,46.5488,46.5557,52600.0
2012-08-28 11:25:00,67.05,67.07,67.01,67.03,91300.0,46.5626,46.5765,46.5349,46.5488,91300.0
2012-08-28 11:30:00,67.03,67.04,67.0,67.04,57400.0,46.5488,46.5557,46.5279,46.5557,57400.0
2012-08-28 11:35:00,67.03,67.08,67.02,67.06,75900.0,46.5488,46.5835,46.5418,46.5696,75900.0
2012-08-28 11:40:00,67.06,67.09,67.06,67.09,37800.0,46.5696,46.5904,46.5696,46.5904,37800.0
2012-08-28 11:45:00,67.1,67.15,67.09,67.14,57200.0,46.5974,46.6321,46.5904,46.6251,57200.0
2012-08-28 11:50:00,67.14,67.15,67.14,67.14,36800.0,46.6251,46.6321,46.6251,46.6251,36800.0
2012-08-28 11:55:00,67.15,67.18,67.14,67.18,78800.0,46.6321,46.6529,46.6251,46.6529,78800.0
2012-08-28 12:00:00,67.19,67.23,67.15,67.15,104100.0,46.6599,46.6876,46.6321,46.6321,104100.0
2012-08-28 12:05:00,67.16,67.22,67.15,67.16,97800.0,46.639,46.6807,46.6321,46.639,97800.0
2012-08-28 12:10:00,67.16,67.18,67.14,67.16,59800.0,46.639,46.6529,46.6251,46.639,59800.0
2012-08-28 12:15:00,67.15,67.18,67.14,67.14,62000.0,46.6321,46.6529,46.6251,46.6251,62000.0
2012-08-28 12:20:00,67.15,67.19,67.14,67.14,56500.0,46.6321,46.6599,46.6251,46.6251,56500.0
2012-08-28 12:25:00,67.14,67.2,67.14,67.17,41700.0,46.6251,46.6668,46.6251,46.646,41700.0
2012-08-28 12:30:00,67.17,67.18,67.13,67.16,43300.0,46.646,46.6529,46.6182,46.639,43300.0
2012-08-28 12:35:00,67.16,67.16,67.11,67.15,78700.0,46.639,46.639,46.6043,46.6321,78700.0
2012-08-28 12:40:00,67.15,67.17,67.13,67.14,59700.0,46.6321,46.646,46.6182,46.6251,59700.0
2012-08-28 12:45:00,67.14,67.16,67.11,67.11,39900.0,46.6251,46.639,46.6043,46.6043,39900.0
2012-08-28 12:50:00,67.11,67.17,67.11,67.17,45200.0,46.6043,46.646,46.6043,46.646,45200.0
2012-08-28 12:55:00,67.17,67.17,67.12,67.13,71200.0,46.646,46.646,46.6113,46.6182,71200.0
2012-08-28 13:00:00,67.13,67.14,67.1,67.13,94900.0,46.6182,46.6251,46.5974,46.6182,94900.0
2012-08-28 13:05:00,67.12,67.13,67.06,67.1,126500.0,46.6113,46.6182,46.5696,46.5974,126500.0
2012-08-28 13:10:00,67.1,67.13,67.09,67.13,61700.0,46.5974,46.6182,46.5904,46.6182,61700.0
2012-08-28 13:15:00,67.14,67.14,67.09,67.09,96500.0,46.6251,46.6251,46.5904,46.5904,96500.0
2012-08-28 13:20:00,67.09,67.11,67.09,67.1,58500.0,46.5904,46.6043,46.5904,46.5974,58500.0
2012-08-28 13:25:00,67.11,67.13,67.1,67.11,82100.0,46.6043,46.6182,46.5974,46.6043,82100.0
2012-08-28 13:30:00,67.1,67.13,67.09,67.12,63900.0,46.5974,46.6182,46.5904,46.6113,63900.0
2012-08-28 13:35:00,67.12,67.13,67.09,67.12,54900.0,46.6113,46.6182,46.5904,46.6113,54900.0
2012-08-28 13:40:00,67.12,67.12,67.09,67.09,37300.0,46.6113,46.6113,46.5904,46.5904,37300.0
2012-08-28 13:45:00,67.09,67.14,67.09,67.11,61400.0,46.5904,46.6251,46.5904,46.6043,61400.0
2012-08-28 13:50:00,67.1,67.11,67.08,67.08,120900.0,46.5974,46.6043,46.5835,46.5835,120900.0
2012-08-28 13:55:00,67.09,67.13,67.09,67.1,59300.0,46.5904,46.6182,46.5904,46.5974,59300.0
2012-08-28 14:00:00,67.1,67.14,67.06,67.08,62300.0,46.5974,46.6251,46.5696,46.5835,62300.0
2012-08-28 14:05:00,67.07,67.09,67.04,67.05,54600.0,46.5765,46.5904,46.5557,46.5626,54600.0
2012-08-28 14:10:00,67.05,67.06,67.04,67.05,58100.0,46.5626,46.5696,46.5557,46.5626,58100.0
2012-08-28 14:15:00,67.04,67.07,67.02,67.05,75400.0,46.5557,46.5765,46.5418,46.5626,75400.0
2012-08-28 14:20:00,67.05,67.08,67.05,67.08,38900.0,46.5626,46.5835,46.5626,46.5835,38900.0
2012-08-28 14:25:00,67.08,67.13,67.06,67.1,46100.0,46.5835,46.6182,46.5696,46.5974,46100.0
2012-08-28 14:30:00,67.11,67.12,67.1,67.1,43600.0,46.6043,46.6113,46.5974,46.5974,43600.0
2012-08-28 14:35:00,67.1,67.1,67.03,67.04,59300.0,46.5974,46.5974,46.5488,46.5557,59300.0
2012-08-28 14:40:00,67.05,67.08,67.04,67.07,33400.0,46.5626,46.5835,46.5557,46.5765,33400.0
2012-08-28 14:45:00,67.07,67.08,67.05,67.07,46500.0,46.5765,46.5835,46.5626,46.5765,46500.0
2012-08-28 14:50:00,67.07,67.08,67.04,67.06,32600.0,46.5765,46.5835,46.5557,46.5696,32600.0
2012-08-28 14:55:00,67.06,67.08,67.05,67.07,84600.0,46.5696,46.5835,46.5626,46.5765,84600.0
2012-08-28 15:00:00,67.08,67.1,67.06,67.09,55200.0,46.5835,46.5974,46.5696,46.5904,55200.0
2012-08-28 15:05:00,67.1,67.11,67.08,67.1,46800.0,46.5974,46.6043,46.5835,46.5974,46800.0
2012-08-28 15:10:00,67.12,67.12,67.1,67.11,49800.0,46.6113,46.6113,46.5974,46.6043,49800.0
2012-08-28 15:15:00,67.12,67.15,67.08,67.08,102700.0,46.6113,46.6321,46.5835,46.5835,102700.0
2012-08-28 15:20:00,67.09,67.11,67.07,67.1,111300.0,46.5904,46.6043,46.5765,46.5974,111300.0
2012-08-28 15:25:00,67.1,67.12,67.08,67.1,99200.0,46.5974,46.6113,46.5835,46.5974,99200.0
2012-08-28 15:30:00,67.11,67.11,67.06,67.08,101600.0,46.6043,46.6043,46.5696,46.5835,101600.0
2012-08-28 15:35:00,67.08,67.08,67.05,67.05,112100.0,46.5835,46.5835,46.5626,46.5626,112100.0
2012-08-28 15:40:00,67.06,67.06,67.0,67.03,103200.0,46.5696,46.5696,46.5279,46.5488,103200.0
2012-08-28 15:45:00,67.03,67.09,67.03,67.07,138000.0,46.5488,46.5904,46.5488,46.5765,138000.0
2012-08-28 15:50:00,67.07,67.07,67.02,67.03,117600.0,46.5765,46.5765,46.5418,46.5488,117600.0
2012-08-28 15:55:00,67.04,67.04,66.98,67.01,344300.0,46.5557,46.5557,46.514,46.5349,344300.0
2012-08-29 09:30:00,66.97,67.03,66.82,66.97,834800.0,46.5071,46.5488,46.4029,46.5071,834800.0
2012-08-29 09:35:00,66.98,67.01,66.94,66.97,116000.0,46.514,46.5349,46.4863,46.5071,116000.0
2012-08-29 09:40:00,66.97,67.0,66.94,66.95,117900.0,46.5071,46.5279,46.4863,46.4932,117900.0
2012-08-29 09:45:00,66.96,66.97,66.89,66.95,140400.0,46.5001,46.5071,46.4515,46.4932,140400.0
2012-08-29 09:50:00,66.95,66.97,66.94,66.95,112600.0,46.4932,46.5071,46.4863,46.4932,112600.0
2012-08-29 09:55:00,66.94,66.97,66.92,66.93,79700.0,46.4863,46.5071,46.4724,46.4793,79700.0
2012-08-29 10:00:00,66.94,66.99,66.92,66.99,84600.0,46.4863,46.521,46.4724,46.521,84600.0
2012-08-29 10:05:00,66.98,66.99,66.95,66.97,49100.0,46.514,46.521,46.4932,46.5071,49100.0
2012-08-29 10:10:00,66.98,67.05,66.95,67.02,137400.0,46.514,46.5626,46.4932,46.5418,137400.0
2012-08-29 10:15:00,67.02,67.06,66.97,66.99,117000.0,46.5418,46.5696,46.5071,46.521,117000.0
2012-08-29 10:20:00,67.0,67.06,66.99,67.06,65200.0,46.5279,46.5696,46.521,46.5696,65200.0
2012-08-29 10:25:00,67.06,67.14,67.06,67.1,51400.0,46.5696,46.6251,46.5696,46.5974,51400.0
2012-08-29 10:30:00,67.1,67.12,67.07,67.08,70600.0,46.5974,46.6113,46.5765,46.5835,70600.0
2012-08-29 10:35:00,67.09,67.1,67.02,67.03,48900.0,46.5904,46.5974,46.5418,46.5488,48900.0
2012-08-29 10:40:00,67.04,67.12,67.04,67.12,39500.0,46.5557,46.6113,46.5557,46.6113,39500.0
2012-08-29 10:45:00,67.11,67.14,67.1,67.1,39400.0,46.6043,46.6251,46.5974,46.5974,39400.0
2012-08-29 10:50:00,67.09,67.1,67.06,67.07,51500.0,46.5904,46.5974,46.5696,46.5765,51500.0
2012-08-29 10:55:00,67.07,67.08,67.03,67.08,49600.0,46.5765,46.5835,46.5488,46.5835,49600.0
2012-08-29 11:00:00,67.08,67.11,67.06,67.1,37000.0,46.5835,46.6043,46.5696,46.5974,37000.0
2012-08-29 11:05:00,67.1,67.13,67.1,67.1,36800.0,46.5974,46.6182,46.5974,46.5974,36800.0
2012-08-29 11:10:00,67.1,67.13,67.1,67.13,44800.0,46.5974,46.6182,46.5974,46.6182,44800.0
2012-08-29 11:15:00,67.13,67.16,67.12,67.16,44900.0,46.6182,46.639,46.6113,46.639,44900.0
2012-08-29 11:20:00,67.16,67.17,67.13,67.13,38500.0,46.639,46.646,46.6182,46.6182,38500.0
2012-08-29 11:25:00,67.13,67.16,67.11,67.15,57900.0,46.6182,46.639,46.6043,46.6321,57900.0
2012-08-29 11:30:00,67.15,67.16,67.12,67.14,38700.0,46.6321,46.639,46.6113,46.6251,38700.0
2012-08-29 11:35:00,67.15,67.17,67.12,67.15,59500.0,46.6321,46.646,46.6113,46.6321,59500.0
2012-08-29 11:40:00,67.16,67.18,67.15,67.15,46500.0,46.639,46.6529,46.6321,46.6321,46500.0
2012-08-29 11:45:00,67.15,67.16,67.13,67.13,54800.0,46.6321,46.639,46.6182,46.6182,54800.0
2012-08-29 11:50:00,67.14,67.16,67.13,67.13,87100.0,46.6251,46.639,46.6182,46.6182,87100.0
2012-08-29 11:55:00,67.13,67.14,67.08,67.09,57000.0,46.6182,46.6251,46.5835,46.5904,57000.0
2012-08-29 12:00:00,67.09,67.12,67.09,67.11,36400.0,46.5904,46.6113,46.5904,46.6043,36400.0
2012-08-29 12:05:00,67.11,67.12,67.1,67.11,80600.0,46.6043,46.6113,46.5974,46.6043,80600.0
2012-08-29 12:10:00,67.11,67.12,67.1,67.1,25200.0,46.6043,46.6113,46.5974,46.5974,25200.0
2012-08-29 12:15:00,67.11,67.11,67.07,67.07,49800.0,46.6043,46.6043,46.5765,46.5765,49800.0
2012-08-29 12:20:00,67.07,67.09,67.07,67.08,19000.0,46.5765,46.5904,46.5765,46.5835,19000.0
2012-08-29 12:25:00,67.08,67.09,67.07,67.07,62600.0,46.5835,46.5904,46.5765,46.5765,62600.0
2012-08-29 12:30:00,67.08,67.08,67.05,67.05,60200.0,46.5835,46.5835,46.5626,46.5626,60200.0
2012-08-29 12:35:00,67.06,67.08,67.05,67.07,28000.0,46.5696,46.5835,46.5626,46.5765,28000.0
2012-08-29 12:40:00,67.07,67.1,67.07,67.1,18500.0,46.5765,46.5974,46.5765,46.5974,18500.0
2012-08-29 12:45:00,67.09,67.11,67.08,67.08,37000.0,46.5904,46.6043,46.5835,46.5835,37000.0
2012-08-29 12:50:00,67.08,67.1,67.07,67.09,40100.0,46.5835,46.5974,46.5765,46.5904,40100.0
2012-08-29 12:55:00,67.1,67.11,67.08,67.1,32000.0,46.5974,46.6043,46.5835,46.5974,32000.0
2012-08-29 13:00:00,67.1,67.12,67.1,67.12,23600.0,46.5974,46.6113,46.5974,46.6113,23600.0
2012-08-29 13:05:00,67.11,67.12,67.1,67.11,34400.0,46.6043,46.6113,46.5974,46.6043,34400.0
2012-08-29 13:10:00,67.11,67.15,67.11,67.12,47600.0,46.6043,46.6321,46.6043,46.6113,47600.0
2012-08-29 13:15:00,67.13,67.15,67.13,67.14,33800.0,46.6182,46.6321,46.6182,46.6251,33800.0
2012-08-29 13:20:00,67.15,67.16,67.12,67.13,42100.0,46.6321,46.639,46.6113,46.6182,42100.0
2012-08-29 13:25:00,67.13,67.14,67.1,67.11,34500.0,46.6182,46.6251,46.5974,46.6043,34500.0
2012-08-29 13:30:00,67.11,67.12,67.09,67.1,20900.0,46.6043,46.6113,46.5904,46.5974,20900.0
2012-08-29 13:35:00,67.09,67.1,67.06,67.09,49400.0,46.5904,46.5974,46.5696,46.5904,49400.0
2012-08-29 13:40:00,67.1,67.13,67.1,67.1,38900.0,46.5974,46.6182,46.5974,46.5974,38900.0
2012-08-29 13:45:00,67.11,67.12,67.08,67.12,17700.0,46.6043,46.6113,46.5835,46.6113,17700.0
2012-08-29 13:50:00,67.11,67.12,67.08,67.08,20600.0,46.6043,46.6113,46.5835,46.5835,20600.0
2012-08-29 13:55:00,67.09,67.1,67.08,67.1,24600.0,46.5904,46.5974,46.5835,46.5974,24600.0
2012-08-29 14:00:00,67.1,67.11,67.08,67.09,40000.0,46.5974,46.6043,46.5835,46.5904,40000.0
2012-08-29 14:05:00,67.09,67.09,67.08,67.09,47800.0,46.5904,46.5904,46.5835,46.5904,47800.0
2012-08-29 14:10:00,67.08,67.09,67.06,67.08,41800.0,46.5835,46.5904,46.5696,46.5835,41800.0
2012-08-29 14:15:00,67.08,67.09,67.06,67.07,28900.0,46.5835,46.5904,46.5696,46.5765,28900.0
2012-08-29 14:20:00,67.07,67.09,67.05,67.08,66400.0,46.5765,46.5904,46.5626,46.5835,66400.0
2012-08-29 14:25:00,67.07,67.08,67.04,67.04,45600.0,46.5765,46.5835,46.5557,46.5557,45600.0
2012-08-29 14:30:00,67.05,67.05,67.01,67.02,34400.0,46.5626,46.5626,46.5349,46.5418,34400.0
2012-08-29 14:35:00,67.02,67.03,67.01,67.02,21700.0,46.5418,46.5488,46.5349,46.5418,21700.0
2012-08-29 14:40:00,67.02,67.02,66.99,67.0,42200.0,46.5418,46.5418,46.521,46.5279,42200.0
2012-08-29 14:45:00,66.99,67.0,66.94,66.95,76200.0,46.521,46.5279,46.4863,46.4932,76200.0
2012-08-29 14:50:00,66.94,66.94,66.91,66.93,65200.0,46.4863,46.4863,46.4654,46.4793,65200.0
2012-08-29 14:55:00,66.92,66.98,66.91,66.94,86900.0,46.4724,46.514,46.4654,46.4863,86900.0
2012-08-29 15:00:00,66.94,66.96,66.93,66.94,53900.0,46.4863,46.5001,46.4793,46.4863,53900.0
2012-08-29 15:05:00,66.94,66.96,66.92,66.93,93600.0,46.4863,46.5001,46.4724,46.4793,93600.0
2012-08-29 15:10:00,66.92,66.93,66.88,66.9,79400.0,46.4724,46.4793,46.4446,46.4585,79400.0
2012-08-29 15:15:00,66.9,66.92,66.89,66.9,108400.0,46.4585,46.4724,46.4515,46.4585,108400.0
2012-08-29 15:20:00,66.9,66.92,66.89,66.89,112300.0,46.4585,46.4724,46.4515,46.4515,112300.0
2012-08-29 15:25:00,66.89,66.91,66.88,66.91,118400.0,46.4515,46.4654,46.4446,46.4654,118400.0
2012-08-29 15:30:00,66.91,66.92,66.9,66.91,36600.0,46.4654,46.4724,46.4585,46.4654,36600.0
2012-08-29 15:35:00,66.92,66.92,66.89,66.9,143700.0,46.4724,46.4724,46.4515,46.4585,143700.0
2012-08-29 15:40:00,66.9,66.91,66.88,66.91,137800.0,46.4585,46.4654,46.4446,46.4654,137800.0
2012-08-29 15:45:00,66.9,66.91,66.86,66.88,274400.0,46.4585,46.4654,46.4307,46.4446,274400.0
2012-08-29 15:50:00,66.88,66.88,66.8,66.87,162400.0,46.4446,46.4446,46.389,46.4376,162400.0
2012-08-29 15:55:00,66.87,66.89,66.83,66.87,305700.0,46.4376,46.4515,46.4099,46.4376,305700.0
2012-08-30 09:30:00,66.64,66.73,66.62,66.7,304100.0,46.2779,46.3404,46.264,46.3196,304100.0
2012-08-30 09:35:00,66.7,66.74,66.68,66.73,135800.0,46.3196,46.3474,46.3057,46.3404,135800.0
2012-08-30 09:40:00,66.73,66.76,66.69,66.7,116800.0,46.3404,46.3613,46.3126,46.3196,116800.0
2012-08-30 09:45:00,66.7,66.74,66.69,66.74,112900.0,46.3196,46.3474,46.3126,46.3474,112900.0
2012-08-30 09:50:00,66.73,66.78,66.7,66.76,84200.0,46.3404,46.3751,46.3196,46.3613,84200.0
2012-08-30 09:55:00,66.75,66.77,66.71,66.73,100800.0,46.3543,46.3682,46.3265,46.3404,100800.0
2012-08-30 10:00:00,66.73,66.77,66.71,66.77,59400.0,46.3404,46.3682,46.3265,46.3682,59400.0
2012-08-30 10:05:00,66.77,66.78,66.72,66.78,115300.0,46.3682,46.3751,46.3335,46.3751,115300.0
2012-08-30 10:10:00,66.77,66.87,66.76,66.85,102400.0,46.3682,46.4376,46.3613,46.4238,102400.0
2012-08-30 10:15:00,66.85,66.88,66.81,66.81,95400.0,46.4238,46.4446,46.396,46.396,95400.0
2012-08-30 10:20:00,66.81,66.85,66.77,66.8,116200.0,46.396,46.4238,46.3682,46.389,116200.0
2012-08-30 10:25:00,66.8,66.86,66.79,66.85,113900.0,46.389,46.4307,46.3821,46.4238,113900.0
2012-08-30 10:30:00,66.84,66.85,66.8,66.8,116700.0,46.4168,46.4238,46.389,46.389,116700.0
2012-08-30 10:35:00,66.8,66.85,66.78,66.84,215900.0,46.389,46.4238,46.3751,46.4168,215900.0
2012-08-30 10:40:00,66.84,66.84,66.77,66.81,136900.0,46.4168,46.4168,46.3682,46.396,136900.0
2012-08-30 10:45:00,66.81,66.84,66.79,66.82,48800.0,46.396,46.4168,46.3821,46.4029,48800.0
2012-08-30 10:50:00,66.81,66.82,66.75,66.78,103500.0,46.396,46.4029,46.3543,46.3751,103500.0
2012-08-30 10:55:00,66.78,66.84,66.77,66.84,91400.0,46.3751,46.4168,46.3682,46.4168,91400.0
2012-08-30 11:00:00,66.83,66.85,66.83,66.84,55300.0,46.4099,46.4238,46.4099,46.4168,55300.0
2012-08-30 11:05:00,66.84,66.87,66.83,66.86,53900.0,46.4168,46.4376,46.4099,46.4307,53900.0
2012-08-30 11:10:00,66.85,66.87,66.84,66.86,48900.0,46.4238,46.4376,46.4168,46.4307,48900.0
2012-08-30 11:15:00,66.87,66.9,66.86,66.89,45700.0,46.4376,46.4585,46.4307,46.4515,45700.0
2012-08-30 11:20:00,66.89,66.9,66.87,66.88,26000.0,46.4515,46.4585,46.4376,46.4446,26000.0
2012-08-30 11:25:00,66.88,66.89,66.86,66.88,76800.0,46.4446,46.4515,46.4307,46.4446,76800.0
2012-08-30 11:30:00,66.88,66.89,66.83,66.84,66800.0,46.4446,46.4515,46.4099,46.4168,66800.0
2012-08-30 11:35:00,66.84,66.89,66.84,66.88,58300.0,46.4168,46.4515,46.4168,46.4446,58300.0
2012-08-30 11:40:00,66.88,66.88,66.83,66.85,57400.0,46.4446,46.4446,46.4099,46.4238,57400.0
2012-08-30 11:45:00,66.86,66.87,66.85,66.86,19200.0,46.4307,46.4376,46.4238,46.4307,19200.0
2012-08-30 11:50:00,66.85,66.86,66.84,66.86,41200.0,46.4238,46.4307,46.4168,46.4307,41200.0
2012-08-30 11:55:00,66.85,66.87,66.85,66.85,37600.0,46.4238,46.4376,46.4238,46.4238,37600.0
2012-08-30 12:00:00,66.85,66.87,66.84,66.85,109000.0,46.4238,46.4376,46.4168,46.4238,109000.0
2012-08-30 12:05:00,66.85,66.87,66.84,66.85,33600.0,46.4238,46.4376,46.4168,46.4238,33600.0
2012-08-30 12:10:00,66.85,66.86,66.84,66.85,32700.0,46.4238,46.4307,46.4168,46.4238,32700.0
2012-08-30 12:15:00,66.85,66.85,66.84,66.85,25900.0,46.4238,46.4238,46.4168,46.4238,25900.0
2012-08-30 12:20:00,66.84,66.86,66.84,66.85,34100.0,46.4168,46.4307,46.4168,46.4238,34100.0
2012-08-30 12:25:00,66.85,66.87,66.83,66.86,52600.0,46.4238,46.4376,46.4099,46.4307,52600.0
2012-08-30 12:30:00,66.86,66.9,66.85,66.88,38200.0,46.4307,46.4585,46.4238,46.4446,38200.0
2012-08-30 12:35:00,66.88,66.88,66.86,66.87,19500.0,46.4446,46.4446,46.4307,46.4376,19500.0
2012-08-30 12:40:00,66.87,66.87,66.86,66.87,15300.0,46.4376,46.4376,46.4307,46.4376,15300.0
2012-08-30 12:45:00,66.88,66.89,66.86,66.86,31700.0,46.4446,46.4515,46.4307,46.4307,31700.0
2012-08-30 12:50:00,66.87,66.87,66.85,66.85,36900.0,46.4376,46.4376,46.4238,46.4238,36900.0
2012-08-30 12:55:00,66.85,66.87,66.85,66.86,16500.0,46.4238,46.4376,46.4238,46.4307,16500.0
2012-08-30 13:00:00,66.86,66.89,66.86,66.88,33700.0,46.4307,46.4515,46.4307,46.4446,33700.0
2012-08-30 13:05:00,66.88,66.89,66.87,66.87,26400.0,46.4446,46.4515,46.4376,46.4376,26400.0
2012-08-30 13:10:00,66.87,66.88,66.86,66.88,23200.0,46.4376,46.4446,46.4307,46.4446,23200.0
2012-08-30 13:15:00,66.87,66.88,66.86,66.86,12500.0,46.4376,46.4446,46.4307,46.4307,12500.0
2012-08-30 13:20:00,66.87,66.87,66.86,66.86,37800.0,46.4376,46.4376,46.4307,46.4307,37800.0
2012-08-30 13:25:00,66.86,66.88,66.85,66.87,52300.0,46.4307,46.4446,46.4238,46.4376,52300.0
2012-08-30 13:30:00,66.87,66.88,66.87,66.87,14400.0,46.4376,46.4446,46.4376,46.4376,14400.0
2012-08-30 13:35:00,66.87,66.88,66.85,66.86,54200.0,46.4376,46.4446,46.4238,46.4307,54200.0
2012-08-30 13:40:00,66.86,66.87,66.85,66.86,19200.0,46.4307,46.4376,46.4238,46.4307,19200.0
2012-08-30 13:45:00,66.86,66.9,66.85,66.89,69100.0,46.4307,46.4585,46.4238,46.4515,69100.0
2012-08-30 13:50:00,66.89,66.89,66.86,66.88,35300.0,46.4515,46.4515,46.4307,46.4446,35300.0
2012-08-30 13:55:00,66.87,66.88,66.85,66.87,34400.0,46.4376,46.4446,46.4238,46.4376,34400.0
2012-08-30 14:00:00,66.86,66.89,66.85,66.85,103000.0,46.4307,46.4515,46.4238,46.4238,103000.0
2012-08-30 14:05:00,66.85,66.88,66.85,66.86,62800.0,46.4238,46.4446,46.4238,46.4307,62800.0
2012-08-30 14:10:00,66.86,66.87,66.84,66.85,47000.0,46.4307,46.4376,46.4168,46.4238,47000.0
2012-08-30 14:15:00,66.84,66.88,66.84,66.86,42200.0,46.4168,46.4446,46.4168,46.4307,42200.0
2012-08-30 14:20:00,66.87,66.89,66.86,66.88,26900.0,46.4376,46.4515,46.4307,46.4446,26900.0
2012-08-30 14:25:00,66.89,66.9,66.86,66.87,61100.0,46.4515,46.4585,46.4307,46.4376,61100.0
2012-08-30 14:30:00,66.87,66.89,66.86,66.87,40200.0,46.4376,46.4515,46.4307,46.4376,40200.0
2012-08-30 14:35:00,66.86,66.88,66.85,66.88,27600.0,46.4307,46.4446,46.4238,46.4446,27600.0
2012-08-30 14:40:00,66.88,66.88,66.85,66.86,61100.0,46.4446,46.4446,46.4238,46.4307,61100.0
2012-08-30 14:45:00,66.87,66.88,66.86,66.88,41500.0,46.4376,46.4446,46.4307,46.4446,41500.0
2012-08-30 14:50:00,66.88,66.89,66.87,66.87,41400.0,46.4446,46.4515,46.4376,46.4376,41400.0
2012-08-30 14:55:00,66.88,66.88,66.86,66.87,50000.0,46.4446,46.4446,46.4307,46.4376,50000.0
2012-08-30 15:00:00,66.87,66.9,66.86,66.88,48900.0,46.4376,46.4585,46.4307,46.4446,48900.0
2012-08-30 15:05:00,66.88,66.89,66.85,66.86,92400.0,46.4446,46.4515,46.4238,46.4307,92400.0
2012-08-30 15:10:00,66.87,66.88,66.86,66.87,71300.0,46.4376,46.4446,46.4307,46.4376,71300.0
2012-08-30 15:15:00,66.88,66.88,66.87,66.87,59400.0,46.4446,46.4446,46.4376,46.4376,59400.0
2012-08-30 15:20:00,66.88,66.88,66.87,66.88,47100.0,46.4446,46.4446,46.4376,46.4446,47100.0
2012-08-30 15:25:00,66.88,66.9,66.87,66.9,63100.0,46.4446,46.4585,46.4376,46.4585,63100.0
2012-08-30 15:30:00,66.89,66.94,66.89,66.94,73400.0,46.4515,46.4863,46.4515,46.4863,73400.0
2012-08-30 15:35:00,66.93,66.94,66.89,66.89,70300.0,46.4793,46.4863,46.4515,46.4515,70300.0
2012-08-30 15:40:00,66.89,66.91,66.88,66.89,91300.0,46.4515,46.4654,46.4446,46.4515,91300.0
2012-08-30 15:45:00,66.88,66.88,66.85,66.88,168400.0,46.4446,46.4446,46.4238,46.4446,168400.0
2012-08-30 15:50:00,66.87,66.87,66.83,66.87,211100.0,46.4376,46.4376,46.4099,46.4376,211100.0
2012-08-30 15:55:00,66.87,66.89,66.81,66.89,796200.0,46.4376,46.4515,46.396,46.4515,796200.0
2012-08-31 09:30:00,67.14,67.36,67.13,67.36,314400.0,46.6251,46.7779,46.6182,46.7779,314400.0
2012-08-31 09:35:00,67.35,67.45,67.33,67.36,230100.0,46.771,46.8404,46.7571,46.7779,230100.0
2012-08-31 09:40:00,67.35,67.4,67.29,67.38,74300.0,46.771,46.8057,46.7293,46.7918,74300.0
2012-08-31 09:45:00,67.38,67.39,67.31,67.34,87300.0,46.7918,46.7988,46.7432,46.764,87300.0
2012-08-31 09:50:00,67.34,67.37,67.3,67.31,116300.0,46.764,46.7849,46.7363,46.7432,116300.0
2012-08-31 09:55:00,67.33,67.37,67.31,67.35,105100.0,46.7571,46.7849,46.7432,46.771,105100.0
2012-08-31 10:00:00,67.35,67.37,67.2,67.28,229200.0,46.771,46.7849,46.6668,46.7224,229200.0
2012-08-31 10:05:00,67.28,67.32,67.24,67.28,404400.0,46.7224,46.7501,46.6946,46.7224,404400.0
2012-08-31 10:10:00,67.26,67.28,67.23,67.26,277900.0,46.7085,46.7224,46.6876,46.7085,277900.0
2012-08-31 10:15:00,67.27,67.31,67.23,67.27,197700.0,46.7154,46.7432,46.6876,46.7154,197700.0
2012-08-31 10:20:00,67.27,67.32,67.27,67.3,108400.0,46.7154,46.7501,46.7154,46.7363,108400.0
2012-08-31 10:25:00,67.3,67.35,67.28,67.29,84800.0,46.7363,46.771,46.7224,46.7293,84800.0
2012-08-31 10:30:00,67.29,67.3,67.26,67.28,73000.0,46.7293,46.7363,46.7085,46.7224,73000.0
2012-08-31 10:35:00,67.28,67.3,67.24,67.26,57300.0,46.7224,46.7363,46.6946,46.7085,57300.0
2012-08-31 10:40:00,67.25,67.27,67.2,67.21,67100.0,46.7015,46.7154,46.6668,46.6738,67100.0
2012-08-31 10:45:00,67.21,67.27,67.21,67.22,53300.0,46.6738,46.7154,46.6738,46.6807,53300.0
2012-08-31 10:50:00,67.23,67.27,67.16,67.26,101100.0,46.6876,46.7154,46.639,46.7085,101100.0
2012-08-31 10:55:00,67.27,67.34,67.27,67.3,187200.0,46.7154,46.764,46.7154,46.7363,187200.0
2012-08-31 11:00:00,67.31,67.31,67.28,67.3,77000.0,46.7432,46.7432,46.7224,46.7363,77000.0
2012-08-31 11:05:00,67.3,67.3,67.21,67.25,52800.0,46.7363,46.7363,46.6738,46.7015,52800.0
2012-08-31 11:10:00,67.26,67.29,67.22,67.22,48400.0,46.7085,46.7293,46.6807,46.6807,48400.0
2012-08-31 11:15:00,67.22,67.25,67.2,67.21,66200.0,46.6807,46.7015,46.6668,46.6738,66200.0
2012-08-31 11:20:00,67.21,67.24,67.21,67.23,34200.0,46.6738,46.6946,46.6738,46.6876,34200.0
2012-08-31 11:25:00,67.23,67.23,67.18,67.19,62800.0,46.6876,46.6876,46.6529,46.6599,62800.0
2012-08-31 11:30:00,67.18,67.22,67.15,67.21,59300.0,46.6529,46.6807,46.6321,46.6738,59300.0
2012-08-31 11:35:00,67.22,67.22,67.18,67.2,43100.0,46.6807,46.6807,46.6529,46.6668,43100.0
2012-08-31 11:40:00,67.19,67.21,67.15,67.16,77300.0,46.6599,46.6738,46.6321,46.639,77300.0
2012-08-31 11:45:00,67.16,67.17,67.09,67.1,99000.0,46.639,46.646,46.5904,46.5974,99000.0
2012-08-31 11:50:00,67.11,67.21,67.1,67.15,100600.0,46.6043,46.6738,46.5974,46.6321,100600.0
2012-08-31 11:55:00,67.16,67.2,67.16,67.16,36900.0,46.639,46.6668,46.639,46.639,36900.0
2012-08-31 12:00:00,67.16,67.18,67.16,67.18,23300.0,46.639,46.6529,46.639,46.6529,23300.0
2012-08-31 12:05:00,67.18,67.18,66.93,67.0,329200.0,46.6529,46.6529,46.4793,46.5279,329200.0
2012-08-31 12:10:00,67.0,67.0,66.92,66.98,151900.0,46.5279,46.5279,46.4724,46.514,151900.0
2012-08-31 12:15:00,66.98,67.01,66.98,67.0,107800.0,46.514,46.5349,46.514,46.5279,107800.0
2012-08-31 12:20:00,66.99,67.0,66.95,66.99,110400.0,46.521,46.5279,46.4932,46.521,110400.0
2012-08-31 12:25:00,66.99,67.01,66.97,67.0,35200.0,46.521,46.5349,46.5071,46.5279,35200.0
2012-08-31 12:30:00,67.0,67.04,66.97,67.04,56300.0,46.5279,46.5557,46.5071,46.5557,56300.0
2012-08-31 12:35:00,67.03,67.03,66.98,66.98,32200.0,46.5488,46.5488,46.514,46.514,32200.0
2012-08-31 12:40:00,66.99,67.04,66.99,67.03,16300.0,46.521,46.5557,46.521,46.5488,16300.0
2012-08-31 12:45:00,67.03,67.03,67.0,67.02,54700.0,46.5488,46.5488,46.5279,46.5418,54700.0
2012-08-31 12:50:00,67.03,67.03,66.98,67.0,33000.0,46.5488,46.5488,46.514,46.5279,33000.0
2012-08-31 12:55:00,67.0,67.04,66.99,67.01,19300.0,46.5279,46.5557,46.521,46.5349,19300.0
2012-08-31 13:00:00,67.02,67.04,66.98,67.01,44600.0,46.5418,46.5557,46.514,46.5349,44600.0
2012-08-31 13:05:00,67.01,67.04,66.99,66.99,25700.0,46.5349,46.5557,46.521,46.521,25700.0
2012-08-31 13:10:00,66.99,67.0,66.9,66.95,139500.0,46.521,46.5279,46.4585,46.4932,139500.0
2012-08-31 13:15:00,66.95,66.95,66.9,66.93,44700.0,46.4932,46.4932,46.4585,46.4793,44700.0
2012-08-31 13:20:00,66.93,66.95,66.9,66.94,23400.0,46.4793,46.4932,46.4585,46.4863,23400.0
2012-08-31 13:25:00,66.93,66.94,66.89,66.91,40000.0,46.4793,46.4863,46.4515,46.4654,40000.0
2012-08-31 13:30:00,66.91,66.95,66.91,66.94,44300.0,46.4654,46.4932,46.4654,46.4863,44300.0
2012-08-31 13:35:00,66.94,66.97,66.92,66.94,61400.0,46.4863,46.5071,46.4724,46.4863,61400.0
2012-08-31 13:40:00,66.94,66.96,66.92,66.95,22300.0,46.4863,46.5001,46.4724,46.4932,22300.0
2012-08-31 13:45:00,66.95,66.97,66.93,66.97,22900.0,46.4932,46.5071,46.4793,46.5071,22900.0
2012-08-31 13:50:00,66.97,66.98,66.93,66.97,39800.0,46.5071,46.514,46.4793,46.5071,39800.0
2012-08-31 13:55:00,66.98,66.99,66.96,66.97,42000.0,46.514,46.521,46.5001,46.5071,42000.0
2012-08-31 14:00:00,66.97,67.0,66.96,66.98,32900.0,46.5071,46.5279,46.5001,46.514,32900.0
2012-08-31 14:05:00,66.99,67.06,66.98,67.05,78200.0,46.521,46.5696,46.514,46.5626,78200.0
2012-08-31 14:10:00,67.05,67.09,67.03,67.09,59600.0,46.5626,46.5904,46.5488,46.5904,59600.0
2012-08-31 14:15:00,67.1,67.2,67.09,67.2,66300.0,46.5974,46.6668,46.5904,46.6668,66300.0
2012-08-31 14:20:00,67.2,67.22,67.17,67.22,66500.0,46.6668,46.6807,46.646,46.6807,66500.0
2012-08-31 14:25:00,67.21,67.22,67.19,67.2,75600.0,46.6738,46.6807,46.6599,46.6668,75600.0
2012-08-31 14:30:00,67.2,67.23,67.19,67.21,78900.0,46.6668,46.6876,46.6599,46.6738,78900.0
2012-08-31 14:35:00,67.21,67.24,67.19,67.22,84900.0,46.6738,46.6946,46.6599,46.6807,84900.0
2012-08-31 14:40:00,67.22,67.23,67.18,67.19,68100.0,46.6807,46.6876,46.6529,46.6599,68100.0
2012-08-31 14:45:00,67.18,67.22,67.17,67.2,77600.0,46.6529,46.6807,46.646,46.6668,77600.0
2012-08-31 14:50:00,67.2,67.2,67.19,67.2,56000.0,46.6668,46.6668,46.6599,46.6668,56000.0
2012-08-31 14:55:00,67.2,67.23,67.19,67.22,66900.0,46.6668,46.6876,46.6599,46.6807,66900.0
2012-08-31 15:00:00,67.23,67.23,67.13,67.13,137100.0,46.6876,46.6876,46.6182,46.6182,137100.0
2012-08-31 15:05:00,67.13,67.17,67.13,67.16,106900.0,46.6182,46.646,46.6182,46.639,106900.0
2012-08-31 15:10:00,67.15,67.19,67.15,67.18,96900.0,46.6321,46.6599,46.6321,46.6529,96900.0
2012-08-31 15:15:00,67.18,67.2,67.15,67.19,118700.0,46.6529,46.6668,46.6321,46.6599,118700.0
2012-08-31 15:20:00,67.19,67.2,67.19,67.19,35900.0,46.6599,46.6668,46.6599,46.6599,35900.0
2012-08-31 15:25:00,67.19,67.21,67.19,67.19,91400.0,46.6599,46.6738,46.6599,46.6599,91400.0
2012-08-31 15:30:00,67.19,67.2,67.12,67.13,228500.0,46.6599,46.6668,46.6113,46.6182,228500.0
2012-08-31 15:35:00,67.14,67.24,67.14,67.23,212500.0,46.6251,46.6946,46.6251,46.6876,212500.0
2012-08-31 15:40:00,67.23,67.27,67.2,67.21,226400.0,46.6876,46.7154,46.6668,46.6738,226400.0
2012-08-31 15:45:00,67.2,67.26,67.19,67.24,195900.0,46.6668,46.7085,46.6599,46.6946,195900.0
2012-08-31 15:50:00,67.24,67.3,67.23,67.28,163600.0,46.6946,46.7363,46.6876,46.7224,163600.0
2012-08-31 15:55:00,67.28,67.35,67.21,67.21,781300.0,46.7224,46.771,46.6738,46.6738,781300.0
2012-09-04 09:30:00,67.22,67.31,67.01,67.24,393400.0,46.6807,46.7432,46.5349,46.6946,393400.0
2012-09-04 09:35:00,67.25,67.34,67.22,67.27,84300.0,46.7015,46.764,46.6807,46.7154,84300.0
2012-09-04 09:40:00,67.26,67.34,67.23,67.24,107700.0,46.7085,46.764,46.6876,46.6946,107700.0
2012-09-04 09:45:00,67.24,67.36,67.24,67.36,130000.0,46.6946,46.7779,46.6946,46.7779,130000.0
2012-09-04 09:50:00,67.36,67.38,67.32,67.34,59100.0,46.7779,46.7918,46.7501,46.764,59100.0
2012-09-04 09:55:00,67.33,67.37,67.27,67.27,54400.0,46.7571,46.7849,46.7154,46.7154,54400.0
2012-09-04 10:00:00,67.28,67.37,67.27,67.36,102200.0,46.7224,46.7849,46.7154,46.7779,102200.0
2012-09-04 10:05:00,67.37,67.38,67.23,67.24,173200.0,46.7849,46.7918,46.6876,46.6946,173200.0
2012-09-04 10:10:00,67.23,67.25,67.16,67.17,171100.0,46.6876,46.7015,46.639,46.646,171100.0
2012-09-04 10:15:00,67.17,67.23,67.17,67.22,94200.0,46.646,46.6876,46.646,46.6807,94200.0
2012-09-04 10:20:00,67.22,67.31,67.22,67.28,98200.0,46.6807,46.7432,46.6807,46.7224,98200.0
2012-09-04 10:25:00,67.27,67.29,67.21,67.23,90600.0,46.7154,46.7293,46.6738,46.6876,90600.0
2012-09-04 10:30:00,67.23,67.24,67.17,67.17,91100.0,46.6876,46.6946,46.646,46.646,91100.0
2012-09-04 10:35:00,67.17,67.25,67.16,67.23,81200.0,46.646,46.7015,46.639,46.6876,81200.0
2012-09-04 10:40:00,67.22,67.22,67.16,67.2,78900.0,46.6807,46.6807,46.639,46.6668,78900.0
2012-09-04 10:45:00,67.2,67.2,67.09,67.1,135600.0,46.6668,46.6668,46.5904,46.5974,135600.0
2012-09-04 10:50:00,67.11,67.18,67.11,67.14,99700.0,46.6043,46.6529,46.6043,46.6251,99700.0
2012-09-04 10:55:00,67.14,67.14,67.08,67.13,86200.0,46.6251,46.6251,46.5835,46.6182,86200.0
2012-09-04 11:00:00,67.13,67.16,67.11,67.13,55500.0,46.6182,46.639,46.6043,46.6182,55500.0
2012-09-04 11:05:00,67.13,67.2,67.13,67.19,86700.0,46.6182,46.6668,46.6182,46.6599,86700.0
2012-09-04 11:10:00,67.18,67.19,67.14,67.14,58200.0,46.6529,46.6599,46.6251,46.6251,58200.0
2012-09-04 11:15:00,67.14,67.15,67.11,67.15,100900.0,46.6251,46.6321,46.6043,46.6321,100900.0
2012-09-04 11:20:00,67.14,67.16,67.1,67.12,60200.0,46.6251,46.639,46.5974,46.6113,60200.0
2012-09-04 11:25:00,67.13,67.16,67.11,67.13,42900.0,46.6182,46.639,46.6043,46.6182,42900.0
2012-09-04 11:30:00,67.13,67.16,67.12,67.14,95100.0,46.6182,46.639,46.6113,46.6251,95100.0
2012-09-04 11:35:00,67.13,67.17,67.13,67.16,45300.0,46.6182,46.646,46.6182,46.639,45300.0
2012-09-04 11:40:00,67.16,67.17,67.12,67.13,54200.0,46.639,46.646,46.6113,46.6182,54200.0
2012-09-04 11:45:00,67.13,67.22,67.13,67.21,131400.0,46.6182,46.6807,46.6182,46.6738,131400.0
2012-09-04 11:50:00,67.21,67.26,67.2,67.23,65300.0,46.6738,46.7085,46.6668,46.6876,65300.0
2012-09-04 11:55:00,67.23,67.26,67.23,67.26,32500.0,46.6876,46.7085,46.6876,46.7085,32500.0
2012-09-04 12:00:00,67.26,67.28,67.25,67.27,71000.0,46.7085,46.7224,46.7015,46.7154,71000.0
2012-09-04 12:05:00,67.27,67.28,67.24,67.24,61300.0,46.7154,46.7224,46.6946,46.6946,61300.0
2012-09-04 12:10:00,67.24,67.24,67.17,67.17,149200.0,46.6946,46.6946,46.646,46.646,149200.0
2012-09-04 12:15:00,67.19,67.21,67.18,67.2,30800.0,46.6599,46.6738,46.6529,46.6668,30800.0
2012-09-04 12:20:00,67.21,67.22,67.16,67.17,62100.0,46.6738,46.6807,46.639,46.646,62100.0
2012-09-04 12:25:00,67.17,67.17,67.14,67.16,23100.0,46.646,46.646,46.6251,46.639,23100.0
2012-09-04 12:30:00,67.16,67.18,67.14,67.17,51300.0,46.639,46.6529,46.6251,46.646,51300.0
2012-09-04 12:35:00,67.17,67.18,67.15,67.16,31000.0,46.646,46.6529,46.6321,46.639,31000.0
2012-09-04 12:40:00,67.17,67.19,67.14,67.15,49100.0,46.646,46.6599,46.6251,46.6321,49100.0
2012-09-04 12:45:00,67.15,67.17,67.14,67.16,45000.0,46.6321,46.646,46.6251,46.639,45000.0
2012-09-04 12:50:00,67.16,67.17,67.14,67.17,48000.0,46.639,46.646,46.6251,46.646,48000.0
2012-09-04 12:55:00,67.16,67.18,67.13,67.15,55500.0,46.639,46.6529,46.6182,46.6321,55500.0
2012-09-04 13:00:00,67.15,67.16,67.13,67.15,26200.0,46.6321,46.639,46.6182,46.6321,26200.0
2012-09-04 13:05:00,67.15,67.19,67.14,67.19,44400.0,46.6321,46.6599,46.6251,46.6599,44400.0
2012-09-04 13:10:00,67.19,67.19,67.15,67.18,65200.0,46.6599,46.6599,46.6321,46.6529,65200.0
2012-09-04 13:15:00,67.18,67.21,67.17,67.2,29800.0,46.6529,46.6738,46.646,46.6668,29800.0
2012-09-04 13:20:00,67.21,67.23,67.2,67.22,23100.0,46.6738,46.6876,46.6668,46.6807,23100.0
2012-09-04 13:25:00,67.23,67.27,67.23,67.27,94800.0,46.6876,46.7154,46.6876,46.7154,94800.0
2012-09-04 13:30:00,67.27,67.28,67.26,67.28,52900.0,46.7154,46.7224,46.7085,46.7224,52900.0
2012-09-04 13:35:00,67.27,67.29,67.27,67.29,53500.0,46.7154,46.7293,46.7154,46.7293,53500.0
2012-09-04 13:40:00,67.28,67.31,67.28,67.31,94500.0,46.7224,46.7432,46.7224,46.7432,94500.0
2012-09-04 13:45:00,67.31,67.33,67.3,67.32,60500.0,46.7432,46.7571,46.7363,46.7501,60500.0
2012-09-04 13:50:00,67.32,67.33,67.3,67.33,61100.0,46.7501,46.7571,46.7363,46.7571,61100.0
2012-09-04 13:55:00,67.33,67.36,67.32,67.34,82100.0,46.7571,46.7779,46.7501,46.764,82100.0
2012-09-04 14:00:00,67.34,67.36,67.32,67.32,53800.0,46.764,46.7779,46.7501,46.7501,53800.0
2012-09-04 14:05:00,67.32,67.35,67.32,67.33,94700.0,46.7501,46.771,46.7501,46.7571,94700.0
2012-09-04 14:10:00,67.33,67.37,67.33,67.35,64700.0,46.7571,46.7849,46.7571,46.771,64700.0
2012-09-04 14:15:00,67.36,67.39,67.33,67.36,58500.0,46.7779,46.7988,46.7571,46.7779,58500.0
2012-09-04 14:20:00,67.36,67.37,67.33,67.35,50800.0,46.7779,46.7849,46.7571,46.771,50800.0
2012-09-04 14:25:00,67.36,67.4,67.35,67.35,81500.0,46.7779,46.8057,46.771,46.771,81500.0
2012-09-04 14:30:00,67.35,67.39,67.35,67.37,66600.0,46.771,46.7988,46.771,46.7849,66600.0
2012-09-04 14:35:00,67.38,67.44,67.37,67.41,101500.0,46.7918,46.8335,46.7849,46.8126,101500.0
2012-09-04 14:40:00,67.42,67.45,67.38,67.45,71800.0,46.8196,46.8404,46.7918,46.8404,71800.0
2012-09-04 14:45:00,67.44,67.45,67.42,67.45,35700.0,46.8335,46.8404,46.8196,46.8404,35700.0
2012-09-04 14:50:00,67.45,67.47,67.43,67.43,51100.0,46.8404,46.8543,46.8265,46.8265,51100.0
2012-09-04 14:55:00,67.43,67.46,67.42,67.43,47600.0,46.8265,46.8474,46.8196,46.8265,47600.0
2012-09-04 15:00:00,67.43,67.43,67.41,67.42,40700.0,46.8265,46.8265,46.8126,46.8196,40700.0
2012-09-04 15:05:00,67.42,67.46,67.34,67.42,249800.0,46.8196,46.8474,46.764,46.8196,249800.0
2012-09-04 15:10:00,67.4,67.42,67.37,67.37,81300.0,46.8057,46.8196,46.7849,46.7849,81300.0
2012-09-04 15:15:00,67.37,67.4,67.37,67.38,46400.0,46.7849,46.8057,46.7849,46.7918,46400.0
2012-09-04 15:20:00,67.38,67.42,67.38,67.38,116100.0,46.7918,46.8196,46.7918,46.7918,116100.0
2012-09-04 15:25:00,67.38,67.4,67.33,67.39,90400.0,46.7918,46.8057,46.7571,46.7988,90400.0
2012-09-04 15:30:00,67.39,67.41,67.36,67.4,110900.0,46.7988,46.8126,46.7779,46.8057,110900.0
2012-09-04 15:35:00,67.41,67.42,67.34,67.35,103700.0,46.8126,46.8196,46.764,46.771,103700.0
2012-09-04 15:40:00,67.34,67.38,67.31,67.31,103400.0,46.764,46.7918,46.7432,46.7432,103400.0
2012-09-04 15:45:00,67.31,67.4,67.3,67.39,172700.0,46.7432,46.8057,46.7363,46.7988,172700.0
2012-09-04 15:50:00,67.39,67.4,67.36,67.37,96500.0,46.7988,46.8057,46.7779,46.7849,96500.0
2012-09-04 15:55:00,67.37,67.39,67.32,67.37,328600.0,46.7849,46.7988,46.7501,46.7849,328600.0
2012-09-05 09:30:00,67.21,67.43,67.21,67.38,238100.0,46.6738,46.8265,46.6738,46.7918,238100.0
2012-09-05 09:35:00,67.38,67.45,67.35,67.4,80000.0,46.7918,46.8404,46.771,46.8057,80000.0
2012-09-05 09:40:00,67.4,67.43,67.38,67.42,109600.0,46.8057,46.8265,46.7918,46.8196,109600.0
2012-09-05 09:45:00,67.42,67.44,67.39,67.42,91000.0,46.8196,46.8335,46.7988,46.8196,91000.0
2012-09-05 09:50:00,67.42,67.47,67.42,67.47,171000.0,46.8196,46.8543,46.8196,46.8543,171000.0
2012-09-05 09:55:00,67.46,67.47,67.4,67.45,104900.0,46.8474,46.8543,46.8057,46.8404,104900.0
2012-09-05 10:00:00,67.44,67.46,67.42,67.43,56500.0,46.8335,46.8474,46.8196,46.8265,56500.0
2012-09-05 10:05:00,67.43,67.46,67.41,67.43,57300.0,46.8265,46.8474,46.8126,46.8265,57300.0
2012-09-05 10:10:00,67.44,67.46,67.41,67.42,100700.0,46.8335,46.8474,46.8126,46.8196,100700.0
2012-09-05 10:15:00,67.42,67.44,67.35,67.37,120600.0,46.8196,46.8335,46.771,46.7849,120600.0
2012-09-05 10:20:00,67.37,67.42,67.36,67.41,53100.0,46.7849,46.8196,46.7779,46.8126,53100.0
2012-09-05 10:25:00,67.41,67.45,67.41,67.44,32300.0,46.8126,46.8404,46.8126,46.8335,32300.0
2012-09-05 10:30:00,67.45,67.47,67.39,67.41,57500.0,46.8404,46.8543,46.7988,46.8126,57500.0
2012-09-05 10:35:00,67.41,67.42,67.39,67.4,23100.0,46.8126,46.8196,46.7988,46.8057,23100.0
2012-09-05 10:40:00,67.41,67.43,67.39,67.41,47900.0,46.8126,46.8265,46.7988,46.8126,47900.0
2012-09-05 10:45:00,67.41,67.42,67.39,67.39,42400.0,46.8126,46.8196,46.7988,46.7988,42400.0
2012-09-05 10:50:00,67.4,67.42,67.38,67.41,64100.0,46.8057,46.8196,46.7918,46.8126,64100.0
2012-09-05 10:55:00,67.41,67.44,67.38,67.4,63800.0,46.8126,46.8335,46.7918,46.8057,63800.0
2012-09-05 11:00:00,67.39,67.44,67.37,67.44,62500.0,46.7988,46.8335,46.7849,46.8335,62500.0
2012-09-05 11:05:00,67.44,67.45,67.42,67.43,55300.0,46.8335,46.8404,46.8196,46.8265,55300.0
2012-09-05 11:10:00,67.43,67.45,67.41,67.45,41700.0,46.8265,46.8404,46.8126,46.8404,41700.0
2012-09-05 11:15:00,67.44,67.45,67.43,67.44,57000.0,46.8335,46.8404,46.8265,46.8335,57000.0
2012-09-05 11:20:00,67.45,67.45,67.42,67.42,29300.0,46.8404,46.8404,46.8196,46.8196,29300.0
2012-09-05 11:25:00,67.43,67.45,67.42,67.45,49300.0,46.8265,46.8404,46.8196,46.8404,49300.0
2012-09-05 11:30:00,67.44,67.45,67.42,67.45,54200.0,46.8335,46.8404,46.8196,46.8404,54200.0
2012-09-05 11:35:00,67.45,67.48,67.44,67.47,161000.0,46.8404,46.8613,46.8335,46.8543,161000.0
2012-09-05 11:40:00,67.47,67.49,67.46,67.47,110700.0,46.8543,46.8682,46.8474,46.8543,110700.0
2012-09-05 11:45:00,67.46,67.49,67.46,67.47,51900.0,46.8474,46.8682,46.8474,46.8543,51900.0
2012-09-05 11:50:00,67.48,67.49,67.47,67.48,42400.0,46.8613,46.8682,46.8543,46.8613,42400.0
2012-09-05 11:55:00,67.48,67.48,67.47,67.48,34900.0,46.8613,46.8613,46.8543,46.8613,34900.0
2012-09-05 12:00:00,67.48,67.49,67.47,67.49,82600.0,46.8613,46.8682,46.8543,46.8682,82600.0
2012-09-05 12:05:00,67.48,67.49,67.47,67.48,86100.0,46.8613,46.8682,46.8543,46.8613,86100.0
2012-09-05 12:10:00,67.49,67.5,67.48,67.48,49600.0,46.8682,46.8751,46.8613,46.8613,49600.0
2012-09-05 12:15:00,67.48,67.5,67.48,67.5,100500.0,46.8613,46.8751,46.8613,46.8751,100500.0
2012-09-05 12:20:00,67.5,67.5,67.49,67.49,38400.0,46.8751,46.8751,46.8682,46.8682,38400.0
2012-09-05 12:25:00,67.5,67.5,67.49,67.5,38200.0,46.8751,46.8751,46.8682,46.8751,38200.0
2012-09-05 12:30:00,67.49,67.5,67.48,67.49,41900.0,46.8682,46.8751,46.8613,46.8682,41900.0
2012-09-05 12:35:00,67.49,67.5,67.48,67.5,38500.0,46.8682,46.8751,46.8613,46.8751,38500.0
2012-09-05 12:40:00,67.49,67.5,67.49,67.5,32200.0,46.8682,46.8751,46.8682,46.8751,32200.0
2012-09-05 12:45:00,67.5,67.5,67.49,67.49,35000.0,46.8751,46.8751,46.8682,46.8682,35000.0
2012-09-05 12:50:00,67.49,67.53,67.45,67.46,467100.0,46.8682,46.896,46.8404,46.8474,467100.0
2012-09-05 12:55:00,67.46,67.49,67.41,67.45,135900.0,46.8474,46.8682,46.8126,46.8404,135900.0
2012-09-05 13:00:00,67.46,67.5,67.46,67.47,46200.0,46.8474,46.8751,46.8474,46.8543,46200.0
2012-09-05 13:05:00,67.48,67.48,67.43,67.44,88000.0,46.8613,46.8613,46.8265,46.8335,88000.0
2012-09-05 13:10:00,67.44,67.46,67.42,67.46,40700.0,46.8335,46.8474,46.8196,46.8474,40700.0
2012-09-05 13:15:00,67.46,67.48,67.43,67.44,60600.0,46.8474,46.8613,46.8265,46.8335,60600.0
2012-09-05 13:20:00,67.44,67.48,67.43,67.48,29700.0,46.8335,46.8613,46.8265,46.8613,29700.0
2012-09-05 13:25:00,67.48,67.49,67.45,67.45,47500.0,46.8613,46.8682,46.8404,46.8404,47500.0
2012-09-05 13:30:00,67.45,67.47,67.41,67.42,84600.0,46.8404,46.8543,46.8126,46.8196,84600.0
2012-09-05 13:35:00,67.42,67.44,67.41,67.44,68900.0,46.8196,46.8335,46.8126,46.8335,68900.0
2012-09-05 13:40:00,67.44,67.49,67.43,67.48,189200.0,46.8335,46.8682,46.8265,46.8613,189200.0
2012-09-05 13:45:00,67.48,67.48,67.39,67.41,212400.0,46.8613,46.8613,46.7988,46.8126,212400.0
2012-09-05 13:50:00,67.4,67.42,67.39,67.41,55200.0,46.8057,46.8196,46.7988,46.8126,55200.0
2012-09-05 13:55:00,67.41,67.45,67.41,67.45,50500.0,46.8126,46.8404,46.8126,46.8404,50500.0
2012-09-05 14:00:00,67.45,67.46,67.39,67.41,65900.0,46.8404,46.8474,46.7988,46.8126,65900.0
2012-09-05 14:05:00,67.41,67.43,67.4,67.42,31500.0,46.8126,46.8265,46.8057,46.8196,31500.0
2012-09-05 14:10:00,67.41,67.43,67.39,67.4,43700.0,46.8126,46.8265,46.7988,46.8057,43700.0
2012-09-05 14:15:00,67.39,67.42,67.38,67.41,51200.0,46.7988,46.8196,46.7918,46.8126,51200.0
2012-09-05 14:20:00,67.4,67.42,67.4,67.4,39700.0,46.8057,46.8196,46.8057,46.8057,39700.0
2012-09-05 14:25:00,67.4,67.42,67.4,67.41,29400.0,46.8057,46.8196,46.8057,46.8126,29400.0
2012-09-05 14:30:00,67.41,67.45,67.41,67.45,79900.0,46.8126,46.8404,46.8126,46.8404,79900.0
2012-09-05 14:35:00,67.45,67.47,67.45,67.45,54200.0,46.8404,46.8543,46.8404,46.8404,54200.0
2012-09-05 14:40:00,67.46,67.47,67.44,67.45,67300.0,46.8474,46.8543,46.8335,46.8404,67300.0
2012-09-05 14:45:00,67.46,67.47,67.42,67.43,79400.0,46.8474,46.8543,46.8196,46.8265,79400.0
2012-09-05 14:50:00,67.42,67.45,67.42,67.44,83800.0,46.8196,46.8404,46.8196,46.8335,83800.0
2012-09-05 14:55:00,67.44,67.45,67.42,67.45,55800.0,46.8335,46.8404,46.8196,46.8404,55800.0
2012-09-05 15:00:00,67.44,67.45,67.4,67.4,48500.0,46.8335,46.8404,46.8057,46.8057,48500.0
2012-09-05 15:05:00,67.4,67.41,67.36,67.4,123800.0,46.8057,46.8126,46.7779,46.8057,123800.0
2012-09-05 15:10:00,67.4,67.42,67.37,67.39,55000.0,46.8057,46.8196,46.7849,46.7988,55000.0
2012-09-05 15:15:00,67.4,67.4,67.35,67.4,107700.0,46.8057,46.8057,46.771,46.8057,107700.0
2012-09-05 15:20:00,67.4,67.42,67.35,67.37,134700.0,46.8057,46.8196,46.771,46.7849,134700.0
2012-09-05 15:25:00,67.37,67.37,67.34,67.35,81400.0,46.7849,46.7849,46.764,46.771,81400.0
2012-09-05 15:30:00,67.34,67.37,67.34,67.37,73100.0,46.764,46.7849,46.764,46.7849,73100.0
2012-09-05 15:35:00,67.37,67.37,67.34,67.34,154200.0,46.7849,46.7849,46.764,46.764,154200.0
2012-09-05 15:40:00,67.34,67.38,67.34,67.35,132200.0,46.764,46.7918,46.764,46.771,132200.0
2012-09-05 15:45:00,67.36,67.37,67.32,67.33,212600.0,46.7779,46.7849,46.7501,46.7571,212600.0
2012-09-05 15:50:00,67.32,67.35,67.29,67.3,179900.0,46.7501,46.771,46.7293,46.7363,179900.0
2012-09-05 15:55:00,67.29,67.35,67.26,67.28,634200.0,46.7293,46.771,46.7085,46.7224,634200.0
2012-09-06 09:30:00,67.68,67.85,67.6,67.75,420800.0,47.0001,47.1182,46.9446,47.0488,420800.0
2012-09-06 09:35:00,67.77,67.84,67.68,67.83,228900.0,47.0626,47.1113,47.0001,47.1043,228900.0
2012-09-06 09:40:00,67.83,67.87,67.73,67.81,199700.0,47.1043,47.1321,47.0349,47.0904,199700.0
2012-09-06 09:45:00,67.8,67.86,67.78,67.81,113200.0,47.0835,47.1251,47.0696,47.0904,113200.0
2012-09-06 09:50:00,67.81,67.83,67.79,67.79,130700.0,47.0904,47.1043,47.0765,47.0765,130700.0
2012-09-06 09:55:00,67.8,67.88,67.78,67.86,105400.0,47.0835,47.139,47.0696,47.1251,105400.0
2012-09-06 10:00:00,67.87,67.89,67.83,67.89,130000.0,47.1321,47.146,47.1043,47.146,130000.0
2012-09-06 10:05:00,67.88,67.92,67.82,67.86,217300.0,47.139,47.1668,47.0974,47.1251,217300.0
2012-09-06 10:10:00,67.86,67.88,67.81,67.81,95600.0,47.1251,47.139,47.0904,47.0904,95600.0
2012-09-06 10:15:00,67.82,67.86,67.78,67.79,116100.0,47.0974,47.1251,47.0696,47.0765,116100.0
2012-09-06 10:20:00,67.79,67.81,67.77,67.79,66500.0,47.0765,47.0904,47.0626,47.0765,66500.0
2012-09-06 10:25:00,67.78,67.81,67.73,67.73,93700.0,47.0696,47.0904,47.0349,47.0349,93700.0
2012-09-06 10:30:00,67.74,67.82,67.74,67.82,77300.0,47.0418,47.0974,47.0418,47.0974,77300.0
2012-09-06 10:35:00,67.82,67.88,67.81,67.86,179900.0,47.0974,47.139,47.0904,47.1251,179900.0
2012-09-06 10:40:00,67.87,67.88,67.84,67.84,76000.0,47.1321,47.139,47.1113,47.1113,76000.0
2012-09-06 10:45:00,67.84,67.86,67.8,67.82,109300.0,47.1113,47.1251,47.0835,47.0974,109300.0
2012-09-06 10:50:00,67.83,67.86,67.78,67.8,95100.0,47.1043,47.1251,47.0696,47.0835,95100.0
2012-09-06 10:55:00,67.8,67.85,67.79,67.83,116700.0,47.0835,47.1182,47.0765,47.1043,116700.0
2012-09-06 11:00:00,67.84,67.88,67.84,67.84,100600.0,47.1113,47.139,47.1113,47.1113,100600.0
2012-09-06 11:05:00,67.84,67.88,67.83,67.84,110500.0,47.1113,47.139,47.1043,47.1113,110500.0
2012-09-06 11:10:00,67.85,67.89,67.85,67.89,75200.0,47.1182,47.146,47.1182,47.146,75200.0
2012-09-06 11:15:00,67.89,67.91,67.88,67.89,71700.0,47.146,47.1599,47.139,47.146,71700.0
2012-09-06 11:20:00,67.89,67.9,67.86,67.87,102200.0,47.146,47.1529,47.1251,47.1321,102200.0
2012-09-06 11:25:00,67.87,67.88,67.84,67.87,106100.0,47.1321,47.139,47.1113,47.1321,106100.0
2012-09-06 11:30:00,67.87,67.9,67.86,67.9,60000.0,47.1321,47.1529,47.1251,47.1529,60000.0
2012-09-06 11:35:00,67.9,67.94,67.89,67.91,160800.0,47.1529,47.1807,47.146,47.1599,160800.0
2012-09-06 11:40:00,67.91,67.91,67.88,67.9,181300.0,47.1599,47.1599,47.139,47.1529,181300.0
2012-09-06 11:45:00,67.91,67.93,67.9,67.93,110900.0,47.1599,47.1738,47.1529,47.1738,110900.0
2012-09-06 11:50:00,67.93,67.94,67.9,67.92,137600.0,47.1738,47.1807,47.1529,47.1668,137600.0
2012-09-06 11:55:00,67.91,67.95,67.9,67.94,118400.0,47.1599,47.1876,47.1529,47.1807,118400.0
2012-09-06 12:00:00,67.94,67.98,67.94,67.97,128200.0,47.1807,47.2085,47.1807,47.2015,128200.0
2012-09-06 12:05:00,67.98,67.98,67.93,67.97,239300.0,47.2085,47.2085,47.1738,47.2015,239300.0
2012-09-06 12:10:00,67.97,67.99,67.96,67.98,214900.0,47.2015,47.2154,47.1946,47.2085,214900.0
2012-09-06 12:15:00,67.98,67.99,67.95,67.95,84400.0,47.2085,47.2154,47.1876,47.1876,84400.0
2012-09-06 12:20:00,67.95,67.98,67.95,67.97,87200.0,47.1876,47.2085,47.1876,47.2015,87200.0
2012-09-06 12:25:00,67.97,67.98,67.95,67.98,98500.0,47.2015,47.2085,47.1876,47.2085,98500.0
2012-09-06 12:30:00,67.98,67.99,67.97,67.98,101800.0,47.2085,47.2154,47.2015,47.2085,101800.0
2012-09-06 12:35:00,67.99,68.0,67.98,68.0,102100.0,47.2154,47.2224,47.2085,47.2224,102100.0
2012-09-06 12:40:00,68.0,68.0,67.98,67.99,280500.0,47.2224,47.2224,47.2085,47.2154,280500.0
2012-09-06 12:45:00,67.98,68.0,67.98,68.0,136200.0,47.2085,47.2224,47.2085,47.2224,136200.0
2012-09-06 12:50:00,68.0,68.0,67.92,67.96,1099400.0,47.2224,47.2224,47.1668,47.1946,1099400.0
2012-09-06 12:55:00,67.95,68.0,67.95,67.95,224200.0,47.1876,47.2224,47.1876,47.1876,224200.0
2012-09-06 13:00:00,67.95,68.03,67.95,68.01,158600.0,47.1876,47.2432,47.1876,47.2293,158600.0
2012-09-06 13:05:00,68.01,68.06,68.01,68.06,100400.0,47.2293,47.264,47.2293,47.264,100400.0
2012-09-06 13:10:00,68.06,68.1,68.05,68.07,116500.0,47.264,47.2918,47.2571,47.271,116500.0
2012-09-06 13:15:00,68.07,68.11,68.07,68.07,99300.0,47.271,47.2988,47.271,47.271,99300.0
2012-09-06 13:20:00,68.07,68.07,68.04,68.05,125400.0,47.271,47.271,47.2501,47.2571,125400.0
2012-09-06 13:25:00,68.05,68.09,68.04,68.08,47300.0,47.2571,47.2849,47.2501,47.2779,47300.0
2012-09-06 13:30:00,68.08,68.14,68.08,68.13,83400.0,47.2779,47.3196,47.2779,47.3126,83400.0
2012-09-06 13:35:00,68.14,68.19,68.13,68.17,171100.0,47.3196,47.3543,47.3126,47.3404,171100.0
2012-09-06 13:40:00,68.18,68.2,68.15,68.17,122800.0,47.3474,47.3613,47.3265,47.3404,122800.0
2012-09-06 13:45:00,68.17,68.23,68.16,68.17,139600.0,47.3404,47.3821,47.3335,47.3404,139600.0
2012-09-06 13:50:00,68.16,68.21,68.15,68.21,139600.0,47.3335,47.3682,47.3265,47.3682,139600.0
2012-09-06 13:55:00,68.2,68.22,68.18,68.2,85400.0,47.3613,47.3751,47.3474,47.3613,85400.0
2012-09-06 14:00:00,68.2,68.23,68.16,68.16,99400.0,47.3613,47.3821,47.3335,47.3335,99400.0
2012-09-06 14:05:00,68.16,68.18,68.14,68.18,95900.0,47.3335,47.3474,47.3196,47.3474,95900.0
2012-09-06 14:10:00,68.18,68.18,68.16,68.16,60200.0,47.3474,47.3474,47.3335,47.3335,60200.0
2012-09-06 14:15:00,68.17,68.18,68.15,68.18,76900.0,47.3404,47.3474,47.3265,47.3474,76900.0
2012-09-06 14:20:00,68.18,68.18,68.12,68.15,106600.0,47.3474,47.3474,47.3057,47.3265,106600.0
2012-09-06 14:25:00,68.14,68.17,68.13,68.17,72200.0,47.3196,47.3404,47.3126,47.3404,72200.0
2012-09-06 14:30:00,68.16,68.17,68.14,68.14,56100.0,47.3335,47.3404,47.3196,47.3196,56100.0
2012-09-06 14:35:00,68.15,68.18,68.14,68.17,61400.0,47.3265,47.3474,47.3196,47.3404,61400.0
2012-09-06 14:40:00,68.17,68.19,68.17,68.19,102100.0,47.3404,47.3543,47.3404,47.3543,102100.0
2012-09-06 14:45:00,68.19,68.23,68.18,68.23,287000.0,47.3543,47.3821,47.3474,47.3821,287000.0
2012-09-06 14:50:00,68.22,68.24,68.21,68.24,193000.0,47.3751,47.389,47.3682,47.389,193000.0
2012-09-06 14:55:00,68.24,68.24,68.18,68.2,96800.0,47.389,47.389,47.3474,47.3613,96800.0
2012-09-06 15:00:00,68.2,68.22,68.09,68.15,262900.0,47.3613,47.3751,47.2849,47.3265,262900.0
2012-09-06 15:05:00,68.15,68.19,68.13,68.13,128400.0,47.3265,47.3543,47.3126,47.3126,128400.0
2012-09-06 15:10:00,68.14,68.15,68.08,68.09,197000.0,47.3196,47.3265,47.2779,47.2849,197000.0
2012-09-06 15:15:00,68.09,68.13,68.05,68.13,249500.0,47.2849,47.3126,47.2571,47.3126,249500.0
2012-09-06 15:20:00,68.13,68.18,68.12,68.15,105200.0,47.3126,47.3474,47.3057,47.3265,105200.0
2012-09-06 15:25:00,68.15,68.2,68.14,68.17,93700.0,47.3265,47.3613,47.3196,47.3404,93700.0
2012-09-06 15:30:00,68.17,68.24,68.16,68.21,177600.0,47.3404,47.389,47.3335,47.3682,177600.0
2012-09-06 15:35:00,68.21,68.25,68.21,68.21,172500.0,47.3682,47.396,47.3682,47.3682,172500.0
2012-09-06 15:40:00,68.21,68.23,68.16,68.16,163800.0,47.3682,47.3821,47.3335,47.3335,163800.0
2012-09-06 15:45:00,68.16,68.2,68.14,68.17,406700.0,47.3335,47.3613,47.3196,47.3404,406700.0
2012-09-06 15:50:00,68.16,68.22,68.16,68.21,258900.0,47.3335,47.3751,47.3335,47.3682,258900.0
2012-09-06 15:55:00,68.21,68.25,68.19,68.23,550900.0,47.3682,47.396,47.3543,47.3821,550900.0
2012-09-07 09:30:00,68.16,68.43,68.07,68.3,465200.0,47.3335,47.521,47.271,47.4307,465200.0
2012-09-07 09:35:00,68.31,68.42,68.28,68.35,148700.0,47.4376,47.514,47.4168,47.4654,148700.0
2012-09-07 09:40:00,68.35,68.43,68.35,68.42,123100.0,47.4654,47.521,47.4654,47.514,123100.0
2012-09-07 09:45:00,68.42,68.42,68.33,68.38,222700.0,47.514,47.514,47.4515,47.4863,222700.0
2012-09-07 09:50:00,68.37,68.38,68.27,68.28,194600.0,47.4793,47.4863,47.4099,47.4168,194600.0
2012-09-07 09:55:00,68.27,68.35,68.27,68.31,191000.0,47.4099,47.4654,47.4099,47.4376,191000.0
2012-09-07 10:00:00,68.3,68.34,68.14,68.14,234300.0,47.4307,47.4585,47.3196,47.3196,234300.0
2012-09-07 10:05:00,68.15,68.16,68.01,68.02,143500.0,47.3265,47.3335,47.2293,47.2363,143500.0
2012-09-07 10:10:00,68.01,68.14,68.01,68.11,218700.0,47.2293,47.3196,47.2293,47.2988,218700.0
2012-09-07 10:15:00,68.1,68.13,68.08,68.1,168900.0,47.2918,47.3126,47.2779,47.2918,168900.0
2012-09-07 10:20:00,68.1,68.12,68.01,68.07,162300.0,47.2918,47.3057,47.2293,47.271,162300.0
2012-09-07 10:25:00,68.08,68.16,68.05,68.11,213800.0,47.2779,47.3335,47.2571,47.2988,213800.0
2012-09-07 10:30:00,68.12,68.18,68.06,68.13,148200.0,47.3057,47.3474,47.264,47.3126,148200.0
2012-09-07 10:35:00,68.14,68.16,68.12,68.13,67800.0,47.3196,47.3335,47.3057,47.3126,67800.0
2012-09-07 10:40:00,68.12,68.19,68.11,68.16,83500.0,47.3057,47.3543,47.2988,47.3335,83500.0
2012-09-07 10:45:00,68.16,68.18,68.14,68.17,88500.0,47.3335,47.3474,47.3196,47.3404,88500.0
2012-09-07 10:50:00,68.16,68.19,68.11,68.11,106900.0,47.3335,47.3543,47.2988,47.2988,106900.0
2012-09-07 10:55:00,68.12,68.15,68.09,68.09,172300.0,47.3057,47.3265,47.2849,47.2849,172300.0
2012-09-07 11:00:00,68.09,68.13,68.05,68.13,150300.0,47.2849,47.3126,47.2571,47.3126,150300.0
2012-09-07 11:05:00,68.13,68.14,68.08,68.12,74300.0,47.3126,47.3196,47.2779,47.3057,74300.0
2012-09-07 11:10:00,68.12,68.13,68.06,68.09,96800.0,47.3057,47.3126,47.264,47.2849,96800.0
2012-09-07 11:15:00,68.09,68.09,68.03,68.05,113100.0,47.2849,47.2849,47.2432,47.2571,113100.0
2012-09-07 11:20:00,68.04,68.09,68.01,68.03,163000.0,47.2501,47.2849,47.2293,47.2432,163000.0
2012-09-07 11:25:00,68.03,68.05,68.0,68.04,92100.0,47.2432,47.2571,47.2224,47.2501,92100.0
2012-09-07 11:30:00,68.05,68.09,68.02,68.05,114500.0,47.2571,47.2849,47.2363,47.2571,114500.0
2012-09-07 11:35:00,68.04,68.05,67.98,67.99,77400.0,47.2501,47.2571,47.2085,47.2154,77400.0
2012-09-07 11:40:00,67.99,68.11,67.99,68.1,144700.0,47.2154,47.2988,47.2154,47.2918,144700.0
2012-09-07 11:45:00,68.11,68.15,68.1,68.15,103000.0,47.2988,47.3265,47.2918,47.3265,103000.0
2012-09-07 11:50:00,68.15,68.16,68.11,68.15,107800.0,47.3265,47.3335,47.2988,47.3265,107800.0
2012-09-07 11:55:00,68.13,68.18,68.13,68.16,93400.0,47.3126,47.3474,47.3126,47.3335,93400.0
2012-09-07 12:00:00,68.15,68.2,68.14,68.17,99500.0,47.3265,47.3613,47.3196,47.3404,99500.0
2012-09-07 12:05:00,68.17,68.21,68.16,68.18,83400.0,47.3404,47.3682,47.3335,47.3474,83400.0
2012-09-07 12:10:00,68.19,68.25,68.18,68.23,217300.0,47.3543,47.396,47.3474,47.3821,217300.0
2012-09-07 12:15:00,68.23,68.26,68.22,68.24,76300.0,47.3821,47.4029,47.3751,47.389,76300.0
2012-09-07 12:20:00,68.23,68.26,68.23,68.25,137500.0,47.3821,47.4029,47.3821,47.396,137500.0
2012-09-07 12:25:00,68.24,68.25,68.21,68.25,87300.0,47.389,47.396,47.3682,47.396,87300.0
2012-09-07 12:30:00,68.24,68.25,68.2,68.21,101300.0,47.389,47.396,47.3613,47.3682,101300.0
2012-09-07 12:35:00,68.21,68.29,68.2,68.27,130200.0,47.3682,47.4238,47.3613,47.4099,130200.0
2012-09-07 12:40:00,68.27,68.3,68.26,68.28,116100.0,47.4099,47.4307,47.4029,47.4168,116100.0
2012-09-07 12:45:00,68.29,68.35,68.27,68.34,144200.0,47.4238,47.4654,47.4099,47.4585,144200.0
2012-09-07 12:50:00,68.34,68.37,68.29,68.36,118800.0,47.4585,47.4793,47.4238,47.4724,118800.0
2012-09-07 12:55:00,68.36,68.4,68.31,68.31,111900.0,47.4724,47.5001,47.4376,47.4376,111900.0
2012-09-07 13:00:00,68.32,68.39,68.31,68.39,95800.0,47.4446,47.4932,47.4376,47.4932,95800.0
2012-09-07 13:05:00,68.4,68.41,68.37,68.39,111800.0,47.5001,47.5071,47.4793,47.4932,111800.0
2012-09-07 13:10:00,68.38,68.44,68.37,68.42,350000.0,47.4863,47.5279,47.4793,47.514,350000.0
2012-09-07 13:15:00,68.43,68.44,68.39,68.43,108700.0,47.521,47.5279,47.4932,47.521,108700.0
2012-09-07 13:20:00,68.43,68.45,68.42,68.45,80200.0,47.521,47.5349,47.514,47.5349,80200.0
2012-09-07 13:25:00,68.45,68.47,68.43,68.47,97100.0,47.5349,47.5488,47.521,47.5488,97100.0
2012-09-07 13:30:00,68.45,68.47,68.42,68.46,72400.0,47.5349,47.5488,47.514,47.5418,72400.0
2012-09-07 13:35:00,68.46,68.47,68.43,68.47,141900.0,47.5418,47.5488,47.521,47.5488,141900.0
2012-09-07 13:40:00,68.44,68.48,68.44,68.48,87300.0,47.5279,47.5557,47.5279,47.5557,87300.0
2012-09-07 13:45:00,68.48,68.48,68.46,68.47,90000.0,47.5557,47.5557,47.5418,47.5488,90000.0
2012-09-07 13:50:00,68.46,68.48,68.44,68.48,145000.0,47.5418,47.5557,47.5279,47.5557,145000.0
2012-09-07 13:55:00,68.48,68.5,68.46,68.47,102900.0,47.5557,47.5696,47.5418,47.5488,102900.0
2012-09-07 14:00:00,68.47,68.49,68.44,68.45,99500.0,47.5488,47.5626,47.5279,47.5349,99500.0
2012-09-07 14:05:00,68.45,68.45,68.42,68.44,56300.0,47.5349,47.5349,47.514,47.5279,56300.0
2012-09-07 14:10:00,68.45,68.46,68.43,68.45,57600.0,47.5349,47.5418,47.521,47.5349,57600.0
2012-09-07 14:15:00,68.45,68.47,68.44,68.45,66500.0,47.5349,47.5488,47.5279,47.5349,66500.0
2012-09-07 14:20:00,68.46,68.47,68.42,68.44,60000.0,47.5418,47.5488,47.514,47.5279,60000.0
2012-09-07 14:25:00,68.44,68.45,68.43,68.44,45500.0,47.5279,47.5349,47.521,47.5279,45500.0
2012-09-07 14:30:00,68.44,68.45,68.42,68.44,65000.0,47.5279,47.5349,47.514,47.5279,65000.0
2012-09-07 14:35:00,68.44,68.46,68.4,68.4,95300.0,47.5279,47.5418,47.5001,47.5001,95300.0
2012-09-07 14:40:00,68.41,68.43,68.4,68.42,79200.0,47.5071,47.521,47.5001,47.514,79200.0
2012-09-07 14:45:00,68.42,68.44,68.41,68.43,58600.0,47.514,47.5279,47.5071,47.521,58600.0
2012-09-07 14:50:00,68.44,68.44,68.42,68.44,53400.0,47.5279,47.5279,47.514,47.5279,53400.0
2012-09-07 14:55:00,68.44,68.45,68.42,68.42,61000.0,47.5279,47.5349,47.514,47.514,61000.0
2012-09-07 15:00:00,68.42,68.42,68.39,68.4,67200.0,47.514,47.514,47.4932,47.5001,67200.0
2012-09-07 15:05:00,68.39,68.4,68.35,68.39,104300.0,47.4932,47.5001,47.4654,47.4932,104300.0
2012-09-07 15:10:00,68.39,68.41,68.38,68.41,77500.0,47.4932,47.5071,47.4863,47.5071,77500.0
2012-09-07 15:15:00,68.4,68.42,68.39,68.4,86400.0,47.5001,47.514,47.4932,47.5001,86400.0
2012-09-07 15:20:00,68.39,68.41,68.38,68.4,62900.0,47.4932,47.5071,47.4863,47.5001,62900.0
2012-09-07 15:25:00,68.38,68.41,68.36,68.4,105700.0,47.4863,47.5071,47.4724,47.5001,105700.0
2012-09-07 15:30:00,68.4,68.41,68.37,68.38,113500.0,47.5001,47.5071,47.4793,47.4863,113500.0
2012-09-07 15:35:00,68.37,68.39,68.37,68.39,74800.0,47.4793,47.4932,47.4793,47.4932,74800.0
2012-09-07 15:40:00,68.39,68.41,68.38,68.41,139000.0,47.4932,47.5071,47.4863,47.5071,139000.0
2012-09-07 15:45:00,68.41,68.47,68.41,68.44,299100.0,47.5071,47.5488,47.5071,47.5279,299100.0
2012-09-07 15:50:00,68.44,68.5,68.44,68.48,363000.0,47.5279,47.5696,47.5279,47.5557,363000.0
2012-09-07 15:55:00,68.48,68.6,68.48,68.54,1198000.0,47.5557,47.639,47.5557,47.5974,1198000.0
2012-09-10 09:30:00,68.41,68.44,68.3,68.37,377000.0,47.5071,47.5279,47.4307,47.4793,377000.0
2012-09-10 09:35:00,68.37,68.45,68.29,68.42,187200.0,47.4793,47.5349,47.4238,47.514,187200.0
2012-09-10 09:40:00,68.43,68.43,68.35,68.37,111200.0,47.521,47.521,47.4654,47.4793,111200.0
2012-09-10 09:45:00,68.36,68.4,68.33,68.38,65800.0,47.4724,47.5001,47.4515,47.4863,65800.0
2012-09-10 09:50:00,68.38,68.48,68.37,68.46,117100.0,47.4863,47.5557,47.4793,47.5418,117100.0
2012-09-10 09:55:00,68.46,68.46,68.38,68.39,50700.0,47.5418,47.5418,47.4863,47.4932,50700.0
2012-09-10 10:00:00,68.39,68.39,68.36,68.39,96700.0,47.4932,47.4932,47.4724,47.4932,96700.0
2012-09-10 10:05:00,68.39,68.42,68.34,68.35,136500.0,47.4932,47.514,47.4585,47.4654,136500.0
2012-09-10 10:10:00,68.35,68.35,68.31,68.32,68700.0,47.4654,47.4654,47.4376,47.4446,68700.0
2012-09-10 10:15:00,68.32,68.33,68.27,68.28,104400.0,47.4446,47.4515,47.4099,47.4168,104400.0
2012-09-10 10:20:00,68.28,68.33,68.27,68.32,112500.0,47.4168,47.4515,47.4099,47.4446,112500.0
2012-09-10 10:25:00,68.33,68.36,68.29,68.29,113600.0,47.4515,47.4724,47.4238,47.4238,113600.0
2012-09-10 10:30:00,68.29,68.31,68.23,68.24,133000.0,47.4238,47.4376,47.3821,47.389,133000.0
2012-09-10 10:35:00,68.24,68.25,68.22,68.25,90800.0,47.389,47.396,47.3751,47.396,90800.0
2012-09-10 10:40:00,68.25,68.33,68.24,68.33,74800.0,47.396,47.4515,47.389,47.4515,74800.0
2012-09-10 10:45:00,68.33,68.36,68.32,68.34,85500.0,47.4515,47.4724,47.4446,47.4585,85500.0
2012-09-10 10:50:00,68.33,68.39,68.33,68.38,90300.0,47.4515,47.4932,47.4515,47.4863,90300.0
2012-09-10 10:55:00,68.39,68.4,68.36,68.36,87100.0,47.4932,47.5001,47.4724,47.4724,87100.0
2012-09-10 11:00:00,68.36,68.36,68.34,68.35,62500.0,47.4724,47.4724,47.4585,47.4654,62500.0
2012-09-10 11:05:00,68.34,68.36,68.32,68.35,75700.0,47.4585,47.4724,47.4446,47.4654,75700.0
2012-09-10 11:10:00,68.35,68.38,68.34,68.37,57300.0,47.4654,47.4863,47.4585,47.4793,57300.0
2012-09-10 11:15:00,68.38,68.38,68.36,68.36,49400.0,47.4863,47.4863,47.4724,47.4724,49400.0
2012-09-10 11:20:00,68.37,68.37,68.32,68.33,104600.0,47.4793,47.4793,47.4446,47.4515,104600.0
2012-09-10 11:25:00,68.34,68.41,68.33,68.41,128400.0,47.4585,47.5071,47.4515,47.5071,128400.0
2012-09-10 11:30:00,68.41,68.43,68.4,68.43,57500.0,47.5071,47.521,47.5001,47.521,57500.0
2012-09-10 11:35:00,68.43,68.43,68.39,68.4,96600.0,47.521,47.521,47.4932,47.5001,96600.0
2012-09-10 11:40:00,68.39,68.39,68.36,68.39,57500.0,47.4932,47.4932,47.4724,47.4932,57500.0
2012-09-10 11:45:00,68.39,68.39,68.38,68.38,164000.0,47.4932,47.4932,47.4863,47.4863,164000.0
2012-09-10 11:50:00,68.39,68.4,68.38,68.4,38200.0,47.4932,47.5001,47.4863,47.5001,38200.0
2012-09-10 11:55:00,68.4,68.4,68.38,68.38,50400.0,47.5001,47.5001,47.4863,47.4863,50400.0
2012-09-10 12:00:00,68.39,68.39,68.38,68.38,19700.0,47.4932,47.4932,47.4863,47.4863,19700.0
2012-09-10 12:05:00,68.39,68.39,68.36,68.36,84800.0,47.4932,47.4932,47.4724,47.4724,84800.0
2012-09-10 12:10:00,68.37,68.37,68.35,68.35,23400.0,47.4793,47.4793,47.4654,47.4654,23400.0
2012-09-10 12:15:00,68.36,68.36,68.33,68.34,60300.0,47.4724,47.4724,47.4515,47.4585,60300.0
2012-09-10 12:20:00,68.35,68.35,68.31,68.31,53800.0,47.4654,47.4654,47.4376,47.4376,53800.0
2012-09-10 12:25:00,68.31,68.37,68.31,68.35,49600.0,47.4376,47.4793,47.4376,47.4654,49600.0
2012-09-10 12:30:00,68.34,68.35,68.33,68.33,23400.0,47.4585,47.4654,47.4515,47.4515,23400.0
2012-09-10 12:35:00,68.34,68.35,68.33,68.34,26800.0,47.4585,47.4654,47.4515,47.4585,26800.0
2012-09-10 12:40:00,68.34,68.34,68.31,68.33,60300.0,47.4585,47.4585,47.4376,47.4515,60300.0
2012-09-10 12:45:00,68.34,68.34,68.32,68.33,26100.0,47.4585,47.4585,47.4446,47.4515,26100.0
2012-09-10 12:50:00,68.33,68.33,68.31,68.31,21200.0,47.4515,47.4515,47.4376,47.4376,21200.0
2012-09-10 12:55:00,68.32,68.34,68.31,68.33,120100.0,47.4446,47.4585,47.4376,47.4515,120100.0
2012-09-10 13:00:00,68.32,68.33,68.32,68.32,16200.0,47.4446,47.4515,47.4446,47.4446,16200.0
2012-09-10 13:05:00,68.32,68.37,68.32,68.37,54200.0,47.4446,47.4793,47.4446,47.4793,54200.0
2012-09-10 13:10:00,68.36,68.37,68.36,68.36,38500.0,47.4724,47.4793,47.4724,47.4724,38500.0
2012-09-10 13:15:00,68.37,68.37,68.36,68.36,14000.0,47.4793,47.4793,47.4724,47.4724,14000.0
2012-09-10 13:20:00,68.36,68.37,68.36,68.36,16200.0,47.4724,47.4793,47.4724,47.4724,16200.0
2012-09-10 13:25:00,68.36,68.37,68.32,68.32,85600.0,47.4724,47.4793,47.4446,47.4446,85600.0
2012-09-10 13:30:00,68.32,68.33,68.31,68.32,35200.0,47.4446,47.4515,47.4376,47.4446,35200.0
2012-09-10 13:35:00,68.31,68.32,68.3,68.31,54800.0,47.4376,47.4446,47.4307,47.4376,54800.0
2012-09-10 13:40:00,68.31,68.32,68.29,68.32,61700.0,47.4376,47.4446,47.4238,47.4446,61700.0
2012-09-10 13:45:00,68.32,68.32,68.29,68.29,26100.0,47.4446,47.4446,47.4238,47.4238,26100.0
2012-09-10 13:50:00,68.29,68.31,68.29,68.29,33900.0,47.4238,47.4376,47.4238,47.4238,33900.0
2012-09-10 13:55:00,68.29,68.3,68.27,68.3,72100.0,47.4238,47.4307,47.4099,47.4307,72100.0
2012-09-10 14:00:00,68.3,68.33,68.29,68.33,62700.0,47.4307,47.4515,47.4238,47.4515,62700.0
2012-09-10 14:05:00,68.33,68.35,68.32,68.34,161600.0,47.4515,47.4654,47.4446,47.4585,161600.0
2012-09-10 14:10:00,68.34,68.35,68.33,68.34,76400.0,47.4585,47.4654,47.4515,47.4585,76400.0
2012-09-10 14:15:00,68.34,68.4,68.34,68.39,80800.0,47.4585,47.5001,47.4585,47.4932,80800.0
2012-09-10 14:20:00,68.39,68.44,68.39,68.42,142900.0,47.4932,47.5279,47.4932,47.514,142900.0
2012-09-10 14:25:00,68.43,68.45,68.42,68.44,48100.0,47.521,47.5349,47.514,47.5279,48100.0
2012-09-10 14:30:00,68.43,68.47,68.43,68.46,110700.0,47.521,47.5488,47.521,47.5418,110700.0
2012-09-10 14:35:00,68.47,68.48,68.46,68.47,58900.0,47.5488,47.5557,47.5418,47.5488,58900.0
2012-09-10 14:40:00,68.47,68.5,68.42,68.48,245700.0,47.5488,47.5696,47.514,47.5557,245700.0
2012-09-10 14:45:00,68.48,68.53,68.48,68.53,172000.0,47.5557,47.5904,47.5557,47.5904,172000.0
2012-09-10 14:50:00,68.53,68.53,68.5,68.51,102200.0,47.5904,47.5904,47.5696,47.5765,102200.0
2012-09-10 14:55:00,68.52,68.53,68.48,68.5,127500.0,47.5835,47.5904,47.5557,47.5696,127500.0
2012-09-10 15:00:00,68.51,68.54,68.43,68.49,223800.0,47.5765,47.5974,47.521,47.5626,223800.0
2012-09-10 15:05:00,68.49,68.51,68.48,68.5,104900.0,47.5626,47.5765,47.5557,47.5696,104900.0
2012-09-10 15:10:00,68.5,68.54,68.48,68.53,179200.0,47.5696,47.5974,47.5557,47.5904,179200.0
2012-09-10 15:15:00,68.54,68.57,68.5,68.5,132400.0,47.5974,47.6182,47.5696,47.5696,132400.0
2012-09-10 15:20:00,68.51,68.58,68.49,68.55,163800.0,47.5765,47.6251,47.5626,47.6043,163800.0
2012-09-10 15:25:00,68.56,68.56,68.54,68.54,78000.0,47.6113,47.6113,47.5974,47.5974,78000.0
2012-09-10 15:30:00,68.55,68.55,68.52,68.53,176300.0,47.6043,47.6043,47.5835,47.5904,176300.0
2012-09-10 15:35:00,68.53,68.54,68.53,68.53,91100.0,47.5904,47.5974,47.5904,47.5904,91100.0
2012-09-10 15:40:00,68.54,68.56,68.51,68.55,231800.0,47.5974,47.6113,47.5765,47.6043,231800.0
2012-09-10 15:45:00,68.55,68.56,68.51,68.51,318400.0,47.6043,47.6113,47.5765,47.5765,318400.0
2012-09-10 15:50:00,68.52,68.52,68.46,68.5,194900.0,47.5835,47.5835,47.5418,47.5696,194900.0
2012-09-10 15:55:00,68.49,68.52,68.44,68.52,384000.0,47.5626,47.5835,47.5279,47.5835,384000.0
2012-09-11 09:30:00,68.43,68.52,68.23,68.36,372800.0,47.521,47.5835,47.3821,47.4724,372800.0
2012-09-11 09:35:00,68.37,68.39,68.26,68.3,114700.0,47.4793,47.4932,47.4029,47.4307,114700.0
2012-09-11 09:40:00,68.3,68.3,68.08,68.19,143900.0,47.4307,47.4307,47.2779,47.3543,143900.0
2012-09-11 09:45:00,68.17,68.38,68.17,68.36,101100.0,47.3404,47.4863,47.3404,47.4724,101100.0
2012-09-11 09:50:00,68.36,68.45,68.31,68.43,136700.0,47.4724,47.5349,47.4376,47.521,136700.0
2012-09-11 09:55:00,68.44,68.47,68.38,68.43,175400.0,47.5279,47.5488,47.4863,47.521,175400.0
2012-09-11 10:00:00,68.43,68.5,68.42,68.49,135100.0,47.521,47.5696,47.514,47.5626,135100.0
2012-09-11 10:05:00,68.48,68.48,68.33,68.34,257500.0,47.5557,47.5557,47.4515,47.4585,257500.0
2012-09-11 10:10:00,68.33,68.49,68.33,68.47,149400.0,47.4515,47.5626,47.4515,47.5488,149400.0
2012-09-11 10:15:00,68.48,68.48,68.34,68.4,221200.0,47.5557,47.5557,47.4585,47.5001,221200.0
2012-09-11 10:20:00,68.39,68.41,68.37,68.4,122100.0,47.4932,47.5071,47.4793,47.5001,122100.0
2012-09-11 10:25:00,68.4,68.47,68.39,68.41,94800.0,47.5001,47.5488,47.4932,47.5071,94800.0
2012-09-11 10:30:00,68.41,68.41,68.34,68.36,84600.0,47.5071,47.5071,47.4585,47.4724,84600.0
2012-09-11 10:35:00,68.35,68.41,68.34,68.37,100700.0,47.4654,47.5071,47.4585,47.4793,100700.0
2012-09-11 10:40:00,68.38,68.41,68.38,68.38,89700.0,47.4863,47.5071,47.4863,47.4863,89700.0
2012-09-11 10:45:00,68.38,68.45,68.35,68.44,79300.0,47.4863,47.5349,47.4654,47.5279,79300.0
2012-09-11 10:50:00,68.44,68.46,68.4,68.45,89800.0,47.5279,47.5418,47.5001,47.5349,89800.0
2012-09-11 10:55:00,68.45,68.48,68.43,68.43,142700.0,47.5349,47.5557,47.521,47.521,142700.0
2012-09-11 11:00:00,68.44,68.47,68.43,68.46,114000.0,47.5279,47.5488,47.521,47.5418,114000.0
2012-09-11 11:05:00,68.45,68.51,68.45,68.5,169300.0,47.5349,47.5765,47.5349,47.5696,169300.0
2012-09-11 11:10:00,68.5,68.51,68.48,68.5,68300.0,47.5696,47.5765,47.5557,47.5696,68300.0
2012-09-11 11:15:00,68.5,68.52,68.45,68.46,170300.0,47.5696,47.5835,47.5349,47.5418,170300.0
2012-09-11 11:20:00,68.47,68.51,68.43,68.47,134100.0,47.5488,47.5765,47.521,47.5488,134100.0
2012-09-11 11:25:00,68.47,68.5,68.45,68.48,99900.0,47.5488,47.5696,47.5349,47.5557,99900.0
2012-09-11 11:30:00,68.49,68.5,68.48,68.5,76700.0,47.5626,47.5696,47.5557,47.5696,76700.0
2012-09-11 11:35:00,68.5,68.53,68.49,68.52,71100.0,47.5696,47.5904,47.5626,47.5835,71100.0
2012-09-11 11:40:00,68.53,68.54,68.52,68.54,54300.0,47.5904,47.5974,47.5835,47.5974,54300.0
2012-09-11 11:45:00,68.53,68.55,68.51,68.53,65700.0,47.5904,47.6043,47.5765,47.5904,65700.0
2012-09-11 11:50:00,68.53,68.57,68.5,68.52,167300.0,47.5904,47.6182,47.5696,47.5835,167300.0
2012-09-11 11:55:00,68.52,68.55,68.52,68.55,49300.0,47.5835,47.6043,47.5835,47.6043,49300.0
2012-09-11 12:00:00,68.55,68.57,68.53,68.56,74700.0,47.6043,47.6182,47.5904,47.6113,74700.0
2012-09-11 12:05:00,68.56,68.57,68.49,68.5,221200.0,47.6113,47.6182,47.5626,47.5696,221200.0
2012-09-11 12:10:00,68.5,68.5,68.41,68.45,158000.0,47.5696,47.5696,47.5071,47.5349,158000.0
2012-09-11 12:15:00,68.44,68.49,68.44,68.45,76500.0,47.5279,47.5626,47.5279,47.5349,76500.0
2012-09-11 12:20:00,68.45,68.49,68.45,68.48,28400.0,47.5349,47.5626,47.5349,47.5557,28400.0
2012-09-11 12:25:00,68.49,68.49,68.46,68.47,47100.0,47.5626,47.5626,47.5418,47.5488,47100.0
2012-09-11 12:30:00,68.47,68.47,68.46,68.46,36900.0,47.5488,47.5488,47.5418,47.5418,36900.0
2012-09-11 12:35:00,68.47,68.47,68.46,68.47,25900.0,47.5488,47.5488,47.5418,47.5488,25900.0
2012-09-11 12:40:00,68.47,68.47,68.46,68.47,34700.0,47.5488,47.5488,47.5418,47.5488,34700.0
2012-09-11 12:45:00,68.47,68.47,68.43,68.43,67500.0,47.5488,47.5488,47.521,47.521,67500.0
2012-09-11 12:50:00,68.43,68.44,68.41,68.44,48400.0,47.521,47.5279,47.5071,47.5279,48400.0
2012-09-11 12:55:00,68.44,68.45,68.41,68.43,69400.0,47.5279,47.5349,47.5071,47.521,69400.0
2012-09-11 13:00:00,68.44,68.47,68.43,68.47,48400.0,47.5279,47.5488,47.521,47.5488,48400.0
2012-09-11 13:05:00,68.47,68.48,68.4,68.45,101500.0,47.5488,47.5557,47.5001,47.5349,101500.0
2012-09-11 13:10:00,68.44,68.45,68.4,68.41,39700.0,47.5279,47.5349,47.5001,47.5071,39700.0
2012-09-11 13:15:00,68.42,68.45,68.41,68.43,67600.0,47.514,47.5349,47.5071,47.521,67600.0
2012-09-11 13:20:00,68.44,68.44,68.41,68.42,21300.0,47.5279,47.5279,47.5071,47.514,21300.0
2012-09-11 13:25:00,68.41,68.42,68.4,68.41,51900.0,47.5071,47.514,47.5001,47.5071,51900.0
2012-09-11 13:30:00,68.41,68.43,68.41,68.42,33600.0,47.5071,47.521,47.5071,47.514,33600.0
2012-09-11 13:35:00,68.42,68.46,68.42,68.45,65000.0,47.514,47.5418,47.514,47.5349,65000.0
2012-09-11 13:40:00,68.45,68.46,68.43,68.45,52700.0,47.5349,47.5418,47.521,47.5349,52700.0
2012-09-11 13:45:00,68.44,68.49,68.44,68.48,61400.0,47.5279,47.5626,47.5279,47.5557,61400.0
2012-09-11 13:50:00,68.48,68.52,68.48,68.51,86900.0,47.5557,47.5835,47.5557,47.5765,86900.0
2012-09-11 13:55:00,68.5,68.53,68.49,68.5,91500.0,47.5696,47.5904,47.5626,47.5696,91500.0
2012-09-11 14:00:00,68.49,68.52,68.49,68.51,75300.0,47.5626,47.5835,47.5626,47.5765,75300.0
2012-09-11 14:05:00,68.52,68.52,68.5,68.52,72800.0,47.5835,47.5835,47.5696,47.5835,72800.0
2012-09-11 14:10:00,68.52,68.54,68.5,68.51,72800.0,47.5835,47.5974,47.5696,47.5765,72800.0
2012-09-11 14:15:00,68.52,68.55,68.5,68.53,90400.0,47.5835,47.6043,47.5696,47.5904,90400.0
2012-09-11 14:20:00,68.53,68.56,68.53,68.55,110700.0,47.5904,47.6113,47.5904,47.6043,110700.0
2012-09-11 14:25:00,68.55,68.65,68.54,68.56,28600.0,47.6043,47.6738,47.5974,47.6113,28600.0
2012-09-11 14:30:00,68.56,68.56,68.5,68.5,81000.0,47.6113,47.6113,47.5696,47.5696,81000.0
2012-09-11 14:35:00,68.51,68.51,68.48,68.48,57100.0,47.5765,47.5765,47.5557,47.5557,57100.0
2012-09-11 14:40:00,68.48,68.48,68.46,68.47,53600.0,47.5557,47.5557,47.5418,47.5488,53600.0
2012-09-11 14:45:00,68.47,68.47,68.42,68.44,118200.0,47.5488,47.5488,47.514,47.5279,118200.0
2012-09-11 14:50:00,68.44,68.44,68.41,68.41,104500.0,47.5279,47.5279,47.5071,47.5071,104500.0
2012-09-11 14:55:00,68.42,68.42,68.38,68.4,112400.0,47.514,47.514,47.4863,47.5001,112400.0
2012-09-11 15:00:00,68.4,68.4,68.36,68.36,120300.0,47.5001,47.5001,47.4724,47.4724,120300.0
2012-09-11 15:05:00,68.36,68.4,68.36,68.38,71600.0,47.4724,47.5001,47.4724,47.4863,71600.0
2012-09-11 15:10:00,68.37,68.38,68.34,68.35,90400.0,47.4793,47.4863,47.4585,47.4654,90400.0
2012-09-11 15:15:00,68.34,68.35,68.29,68.3,104600.0,47.4585,47.4654,47.4238,47.4307,104600.0
2012-09-11 15:20:00,68.31,68.31,68.28,68.28,61600.0,47.4376,47.4376,47.4168,47.4168,61600.0
2012-09-11 15:25:00,68.28,68.34,68.28,68.34,81000.0,47.4168,47.4585,47.4168,47.4585,81000.0
2012-09-11 15:30:00,68.34,68.38,68.34,68.37,80800.0,47.4585,47.4863,47.4585,47.4793,80800.0
2012-09-11 15:35:00,68.37,68.39,68.36,68.36,104100.0,47.4793,47.4932,47.4724,47.4724,104100.0
2012-09-11 15:40:00,68.37,68.37,68.29,68.32,233600.0,47.4793,47.4793,47.4238,47.4446,233600.0
2012-09-11 15:45:00,68.31,68.34,68.27,68.31,196100.0,47.4376,47.4585,47.4099,47.4376,196100.0
2012-09-11 15:50:00,68.3,68.31,68.28,68.29,195500.0,47.4307,47.4376,47.4168,47.4238,195500.0
2012-09-11 15:55:00,68.28,68.29,68.26,68.26,368400.0,47.4168,47.4238,47.4029,47.4029,368400.0
2012-09-12 09:30:00,68.35,68.58,68.34,68.56,261700.0,47.4654,47.6251,47.4585,47.6113,261700.0
2012-09-12 09:35:00,68.58,68.59,68.51,68.53,181900.0,47.6251,47.6321,47.5765,47.5904,181900.0
2012-09-12 09:40:00,68.53,68.56,68.48,68.49,76300.0,47.5904,47.6113,47.5557,47.5626,76300.0
2012-09-12 09:45:00,68.49,68.54,68.46,68.51,94000.0,47.5626,47.5974,47.5418,47.5765,94000.0
2012-09-12 09:50:00,68.51,68.52,68.46,68.47,79500.0,47.5765,47.5835,47.5418,47.5488,79500.0
2012-09-12 09:55:00,68.47,68.48,68.4,68.41,69000.0,47.5488,47.5557,47.5001,47.5071,69000.0
2012-09-12 10:00:00,68.41,68.42,68.37,68.4,123800.0,47.5071,47.514,47.4793,47.5001,123800.0
2012-09-12 10:05:00,68.4,68.42,68.32,68.36,545600.0,47.5001,47.514,47.4446,47.4724,545600.0
2012-09-12 10:10:00,68.36,68.44,68.34,68.44,110600.0,47.4724,47.5279,47.4585,47.5279,110600.0
2012-09-12 10:15:00,68.44,68.46,68.39,68.44,137200.0,47.5279,47.5418,47.4932,47.5279,137200.0
2012-09-12 10:20:00,68.44,68.44,68.32,68.41,149500.0,47.5279,47.5279,47.4446,47.5071,149500.0
2012-09-12 10:25:00,68.41,68.43,68.39,68.42,50500.0,47.5071,47.521,47.4932,47.514,50500.0
2012-09-12 10:30:00,68.42,68.44,68.35,68.41,171900.0,47.514,47.5279,47.4654,47.5071,171900.0
2012-09-12 10:35:00,68.42,68.45,68.36,68.38,49800.0,47.514,47.5349,47.4724,47.4863,49800.0
2012-09-12 10:40:00,68.39,68.42,68.39,68.42,53700.0,47.4932,47.514,47.4932,47.514,53700.0
2012-09-12 10:45:00,68.42,68.42,68.38,68.4,81500.0,47.514,47.514,47.4863,47.5001,81500.0
2012-09-12 10:50:00,68.4,68.4,68.37,68.38,22400.0,47.5001,47.5001,47.4793,47.4863,22400.0
2012-09-12 10:55:00,68.39,68.44,68.39,68.42,70900.0,47.4932,47.5279,47.4932,47.514,70900.0
2012-09-12 11:00:00,68.42,68.45,68.37,68.41,104400.0,47.514,47.5349,47.4793,47.5071,104400.0
2012-09-12 11:05:00,68.42,68.43,68.4,68.41,28200.0,47.514,47.521,47.5001,47.5071,28200.0
2012-09-12 11:10:00,68.41,68.44,68.39,68.39,60000.0,47.5071,47.5279,47.4932,47.4932,60000.0
2012-09-12 11:15:00,68.4,68.4,68.39,68.4,20000.0,47.5001,47.5001,47.4932,47.5001,20000.0
2012-09-12 11:20:00,68.4,68.48,68.4,68.46,90700.0,47.5001,47.5557,47.5001,47.5418,90700.0
2012-09-12 11:25:00,68.47,68.47,68.44,68.45,65900.0,47.5488,47.5488,47.5279,47.5349,65900.0
2012-09-12 11:30:00,68.45,68.45,68.39,68.39,53900.0,47.5349,47.5349,47.4932,47.4932,53900.0
2012-09-12 11:35:00,68.4,68.41,68.36,68.38,72700.0,47.5001,47.5071,47.4724,47.4863,72700.0
2012-09-12 11:40:00,68.39,68.42,68.36,68.37,36300.0,47.4932,47.514,47.4724,47.4793,36300.0
2012-09-12 11:45:00,68.36,68.37,68.3,68.3,97800.0,47.4724,47.4793,47.4307,47.4307,97800.0
2012-09-12 11:50:00,68.3,68.31,68.28,68.29,40800.0,47.4307,47.4376,47.4168,47.4238,40800.0
2012-09-12 11:55:00,68.29,68.3,68.28,68.28,29700.0,47.4238,47.4307,47.4168,47.4168,29700.0
2012-09-12 12:00:00,68.28,68.29,68.27,68.29,58400.0,47.4168,47.4238,47.4099,47.4238,58400.0
2012-09-12 12:05:00,68.28,68.28,68.25,68.25,36700.0,47.4168,47.4168,47.396,47.396,36700.0
2012-09-12 12:10:00,68.26,68.26,68.23,68.25,49500.0,47.4029,47.4029,47.3821,47.396,49500.0
2012-09-12 12:15:00,68.26,68.29,68.25,68.26,51700.0,47.4029,47.4238,47.396,47.4029,51700.0
2012-09-12 12:20:00,68.25,68.28,68.25,68.26,82600.0,47.396,47.4168,47.396,47.4029,82600.0
2012-09-12 12:25:00,68.26,68.28,68.25,68.25,29000.0,47.4029,47.4168,47.396,47.396,29000.0
2012-09-12 12:30:00,68.26,68.28,68.25,68.26,33500.0,47.4029,47.4168,47.396,47.4029,33500.0
2012-09-12 12:35:00,68.27,68.29,68.27,68.27,38900.0,47.4099,47.4238,47.4099,47.4099,38900.0
2012-09-12 12:40:00,68.28,68.28,68.26,68.26,9600.0,47.4168,47.4168,47.4029,47.4029,9600.0
2012-09-12 12:45:00,68.26,68.27,68.19,68.21,91000.0,47.4029,47.4099,47.3543,47.3682,91000.0
2012-09-12 12:50:00,68.21,68.22,68.19,68.2,41600.0,47.3682,47.3751,47.3543,47.3613,41600.0
2012-09-12 12:55:00,68.21,68.22,68.2,68.21,14900.0,47.3682,47.3751,47.3613,47.3682,14900.0
2012-09-12 13:00:00,68.22,68.26,68.21,68.25,35700.0,47.3751,47.4029,47.3682,47.396,35700.0
2012-09-12 13:05:00,68.26,68.31,68.25,68.29,56900.0,47.4029,47.4376,47.396,47.4238,56900.0
2012-09-12 13:10:00,68.29,68.3,68.26,68.28,37900.0,47.4238,47.4307,47.4029,47.4168,37900.0
2012-09-12 13:15:00,68.28,68.29,68.25,68.26,31000.0,47.4168,47.4238,47.396,47.4029,31000.0
2012-09-12 13:20:00,68.27,68.31,68.26,68.29,45500.0,47.4099,47.4376,47.4029,47.4238,45500.0
2012-09-12 13:25:00,68.29,68.29,68.27,68.27,36000.0,47.4238,47.4238,47.4099,47.4099,36000.0
2012-09-12 13:30:00,68.28,68.28,68.24,68.26,39400.0,47.4168,47.4168,47.389,47.4029,39400.0
2012-09-12 13:35:00,68.26,68.28,68.23,68.24,34400.0,47.4029,47.4168,47.3821,47.389,34400.0
2012-09-12 13:40:00,68.24,68.27,68.24,68.24,38500.0,47.389,47.4099,47.389,47.389,38500.0
2012-09-12 13:45:00,68.24,68.27,68.23,68.24,48900.0,47.389,47.4099,47.3821,47.389,48900.0
2012-09-12 13:50:00,68.25,68.25,68.21,68.22,49400.0,47.396,47.396,47.3682,47.3751,49400.0
2012-09-12 13:55:00,68.22,68.22,68.19,68.19,39900.0,47.3751,47.3751,47.3543,47.3543,39900.0
2012-09-12 14:00:00,68.2,68.2,68.19,68.2,47100.0,47.3613,47.3613,47.3543,47.3613,47100.0
2012-09-12 14:05:00,68.2,68.2,68.19,68.19,18200.0,47.3613,47.3613,47.3543,47.3543,18200.0
2012-09-12 14:10:00,68.19,68.2,68.19,68.19,22600.0,47.3543,47.3613,47.3543,47.3543,22600.0
2012-09-12 14:15:00,68.2,68.2,68.17,68.17,57800.0,47.3613,47.3613,47.3404,47.3404,57800.0
2012-09-12 14:20:00,68.18,68.2,68.17,68.17,42400.0,47.3474,47.3613,47.3404,47.3404,42400.0
2012-09-12 14:25:00,68.18,68.18,68.17,68.18,21700.0,47.3474,47.3474,47.3404,47.3474,21700.0
2012-09-12 14:30:00,68.17,68.2,68.17,68.19,29700.0,47.3404,47.3613,47.3404,47.3543,29700.0
2012-09-12 14:35:00,68.2,68.21,68.15,68.16,103400.0,47.3613,47.3682,47.3265,47.3335,103400.0
2012-09-12 14:40:00,68.15,68.17,68.15,68.16,30700.0,47.3265,47.3404,47.3265,47.3335,30700.0
2012-09-12 14:45:00,68.16,68.18,68.12,68.12,64000.0,47.3335,47.3474,47.3057,47.3057,64000.0
2012-09-12 14:50:00,68.12,68.14,68.12,68.12,61500.0,47.3057,47.3196,47.3057,47.3057,61500.0
2012-09-12 14:55:00,68.13,68.16,68.12,68.14,42600.0,47.3126,47.3335,47.3057,47.3196,42600.0
2012-09-12 15:00:00,68.14,68.17,68.12,68.15,70800.0,47.3196,47.3404,47.3057,47.3265,70800.0
2012-09-12 15:05:00,68.14,68.17,68.13,68.14,50100.0,47.3196,47.3404,47.3126,47.3196,50100.0
2012-09-12 15:10:00,68.14,68.15,68.09,68.1,92900.0,47.3196,47.3265,47.2849,47.2918,92900.0
2012-09-12 15:15:00,68.1,68.12,68.09,68.12,70200.0,47.2918,47.3057,47.2849,47.3057,70200.0
2012-09-12 15:20:00,68.11,68.15,68.11,68.15,117500.0,47.2988,47.3265,47.2988,47.3265,117500.0
2012-09-12 15:25:00,68.15,68.17,68.11,68.15,54900.0,47.3265,47.3404,47.2988,47.3265,54900.0
2012-09-12 15:30:00,68.15,68.17,68.13,68.14,71700.0,47.3265,47.3404,47.3126,47.3196,71700.0
2012-09-12 15:35:00,68.14,68.14,68.06,68.08,88500.0,47.3196,47.3196,47.264,47.2779,88500.0
2012-09-12 15:40:00,68.07,68.09,68.07,68.08,84300.0,47.271,47.2849,47.271,47.2779,84300.0
2012-09-12 15:45:00,68.08,68.09,68.05,68.06,133200.0,47.2779,47.2849,47.2571,47.264,133200.0
2012-09-12 15:50:00,68.05,68.11,68.05,68.09,156400.0,47.2571,47.2988,47.2571,47.2849,156400.0
2012-09-12 15:55:00,68.09,68.14,68.08,68.1,322600.0,47.2849,47.3196,47.2779,47.2918,322600.0
2012-09-13 09:30:00,67.89,68.22,67.89,68.15,273900.0,47.146,47.3751,47.146,47.3265,273900.0
2012-09-13 09:35:00,68.16,68.18,68.04,68.18,150100.0,47.3335,47.3474,47.2501,47.3474,150100.0
2012-09-13 09:40:00,68.19,68.35,68.19,68.33,92400.0,47.3543,47.4654,47.3543,47.4515,92400.0
2012-09-13 09:45:00,68.32,68.37,68.27,68.3,112300.0,47.4446,47.4793,47.4099,47.4307,112300.0
2012-09-13 09:50:00,68.3,68.35,68.26,68.3,77300.0,47.4307,47.4654,47.4029,47.4307,77300.0
2012-09-13 09:55:00,68.29,68.39,68.28,68.38,48300.0,47.4238,47.4932,47.4168,47.4863,48300.0
2012-09-13 10:00:00,68.37,68.39,68.32,68.36,67600.0,47.4793,47.4932,47.4446,47.4724,67600.0
2012-09-13 10:05:00,68.35,68.41,68.31,68.35,190800.0,47.4654,47.5071,47.4376,47.4654,190800.0
2012-09-13 10:10:00,68.35,68.46,68.35,68.45,75500.0,47.4654,47.5418,47.4654,47.5349,75500.0
2012-09-13 10:15:00,68.44,68.47,68.42,68.45,55700.0,47.5279,47.5488,47.514,47.5349,55700.0
2012-09-13 10:20:00,68.45,68.49,68.45,68.46,73100.0,47.5349,47.5626,47.5349,47.5418,73100.0
2012-09-13 10:25:00,68.47,68.5,68.46,68.5,29300.0,47.5488,47.5696,47.5418,47.5696,29300.0
2012-09-13 10:30:00,68.5,68.54,68.49,68.51,131000.0,47.5696,47.5974,47.5626,47.5765,131000.0
2012-09-13 10:35:00,68.5,68.55,68.49,68.55,141000.0,47.5696,47.6043,47.5626,47.6043,141000.0
2012-09-13 10:40:00,68.54,68.58,68.53,68.57,127000.0,47.5974,47.6251,47.5904,47.6182,127000.0
2012-09-13 10:45:00,68.57,68.58,68.54,68.56,56300.0,47.6182,47.6251,47.5974,47.6113,56300.0
2012-09-13 10:50:00,68.55,68.57,68.54,68.55,48200.0,47.6043,47.6182,47.5974,47.6043,48200.0
2012-09-13 10:55:00,68.56,68.57,68.54,68.54,61300.0,47.6113,47.6182,47.5974,47.5974,61300.0
2012-09-13 11:00:00,68.55,68.58,68.53,68.58,88600.0,47.6043,47.6251,47.5904,47.6251,88600.0
2012-09-13 11:05:00,68.58,68.6,68.58,68.6,58500.0,47.6251,47.639,47.6251,47.639,58500.0
2012-09-13 11:10:00,68.6,68.6,68.57,68.6,48800.0,47.639,47.639,47.6182,47.639,48800.0
2012-09-13 11:15:00,68.6,68.6,68.56,68.57,77800.0,47.639,47.639,47.6113,47.6182,77800.0
2012-09-13 11:20:00,68.57,68.58,68.55,68.55,51000.0,47.6182,47.6251,47.6043,47.6043,51000.0
2012-09-13 11:25:00,68.56,68.58,68.54,68.57,122200.0,47.6113,47.6251,47.5974,47.6182,122200.0
2012-09-13 11:30:00,68.58,68.6,68.56,68.59,75300.0,47.6251,47.639,47.6113,47.6321,75300.0
2012-09-13 11:35:00,68.59,68.63,68.58,68.63,104700.0,47.6321,47.6599,47.6251,47.6599,104700.0
2012-09-13 11:40:00,68.64,68.66,68.63,68.64,79500.0,47.6668,47.6807,47.6599,47.6668,79500.0
2012-09-13 11:45:00,68.64,68.65,68.59,68.59,77100.0,47.6668,47.6738,47.6321,47.6321,77100.0
2012-09-13 11:50:00,68.59,68.61,68.55,68.56,47300.0,47.6321,47.646,47.6043,47.6113,47300.0
2012-09-13 11:55:00,68.56,68.62,68.56,68.62,39900.0,47.6113,47.6529,47.6113,47.6529,39900.0
2012-09-13 12:00:00,68.61,68.62,68.59,68.6,72000.0,47.646,47.6529,47.6321,47.639,72000.0
2012-09-13 12:05:00,68.59,68.59,68.54,68.54,83400.0,47.6321,47.6321,47.5974,47.5974,83400.0
2012-09-13 12:10:00,68.55,68.57,68.54,68.54,44400.0,47.6043,47.6182,47.5974,47.5974,44400.0
2012-09-13 12:15:00,68.54,68.56,68.54,68.56,93200.0,47.5974,47.6113,47.5974,47.6113,93200.0
2012-09-13 12:20:00,68.56,68.6,68.55,68.57,49100.0,47.6113,47.639,47.6043,47.6182,49100.0
2012-09-13 12:25:00,68.58,68.63,68.56,68.6,67500.0,47.6251,47.6599,47.6113,47.639,67500.0
2012-09-13 12:30:00,68.6,68.93,68.57,68.76,365500.0,47.639,47.8682,47.6182,47.7502,365500.0
2012-09-13 12:35:00,68.76,68.79,68.63,68.72,196000.0,47.7502,47.771,47.6599,47.7224,196000.0
2012-09-13 12:40:00,68.73,68.84,68.61,68.64,222900.0,47.7293,47.8057,47.646,47.6668,222900.0
2012-09-13 12:45:00,68.66,68.74,68.59,68.69,96300.0,47.6807,47.7363,47.6321,47.7015,96300.0
2012-09-13 12:50:00,68.67,68.79,68.67,68.77,99000.0,47.6876,47.771,47.6876,47.7571,99000.0
2012-09-13 12:55:00,68.78,68.81,68.75,68.8,178000.0,47.764,47.7849,47.7432,47.7779,178000.0
2012-09-13 13:00:00,68.8,68.86,68.77,68.8,68900.0,47.7779,47.8196,47.7571,47.7779,68900.0
2012-09-13 13:05:00,68.8,68.83,68.73,68.74,66000.0,47.7779,47.7988,47.7293,47.7363,66000.0
2012-09-13 13:10:00,68.73,68.74,68.67,68.7,74100.0,47.7293,47.7363,47.6876,47.7085,74100.0
2012-09-13 13:15:00,68.71,68.77,68.7,68.76,57900.0,47.7154,47.7571,47.7085,47.7502,57900.0
2012-09-13 13:20:00,68.76,68.86,68.76,68.85,81100.0,47.7502,47.8196,47.7502,47.8127,81100.0
2012-09-13 13:25:00,68.84,68.91,68.84,68.89,136400.0,47.8057,47.8543,47.8057,47.8404,136400.0
2012-09-13 13:30:00,68.9,68.92,68.89,68.9,98000.0,47.8474,47.8613,47.8404,47.8474,98000.0
2012-09-13 13:35:00,68.9,68.91,68.88,68.89,53800.0,47.8474,47.8543,47.8335,47.8404,53800.0
2012-09-13 13:40:00,68.89,68.91,68.82,68.82,81100.0,47.8404,47.8543,47.7918,47.7918,81100.0
2012-09-13 13:45:00,68.82,68.88,68.81,68.82,109400.0,47.7918,47.8335,47.7849,47.7918,109400.0
2012-09-13 13:50:00,68.83,68.88,68.82,68.86,65400.0,47.7988,47.8335,47.7918,47.8196,65400.0
2012-09-13 13:55:00,68.86,68.88,68.84,68.87,139400.0,47.8196,47.8335,47.8057,47.8265,139400.0
2012-09-13 14:00:00,68.87,68.91,68.83,68.89,106200.0,47.8265,47.8543,47.7988,47.8404,106200.0
2012-09-13 14:05:00,68.9,68.92,68.88,68.89,92500.0,47.8474,47.8613,47.8335,47.8404,92500.0
2012-09-13 14:10:00,68.89,68.92,68.88,68.9,70000.0,47.8404,47.8613,47.8335,47.8474,70000.0
2012-09-13 14:15:00,68.91,68.91,68.85,68.88,126800.0,47.8543,47.8543,47.8127,47.8335,126800.0
2012-09-13 14:20:00,68.87,68.92,68.86,68.92,104900.0,47.8265,47.8613,47.8196,47.8613,104900.0
2012-09-13 14:25:00,68.92,68.98,68.91,68.95,584900.0,47.8613,47.9029,47.8543,47.8821,584900.0
2012-09-13 14:30:00,68.95,68.96,68.86,68.88,141100.0,47.8821,47.889,47.8196,47.8335,141100.0
2012-09-13 14:35:00,68.88,68.89,68.83,68.84,218700.0,47.8335,47.8404,47.7988,47.8057,218700.0
2012-09-13 14:40:00,68.84,68.86,68.81,68.85,128000.0,47.8057,47.8196,47.7849,47.8127,128000.0
2012-09-13 14:45:00,68.85,68.87,68.84,68.84,96100.0,47.8127,47.8265,47.8057,47.8057,96100.0
2012-09-13 14:50:00,68.85,68.85,68.82,68.83,61000.0,47.8127,47.8127,47.7918,47.7988,61000.0
2012-09-13 14:55:00,68.84,68.85,68.79,68.84,106300.0,47.8057,47.8127,47.771,47.8057,106300.0
2012-09-13 15:00:00,68.84,68.87,68.83,68.86,95200.0,47.8057,47.8265,47.7988,47.8196,95200.0
2012-09-13 15:05:00,68.87,68.92,68.86,68.92,130800.0,47.8265,47.8613,47.8196,47.8613,130800.0
2012-09-13 15:10:00,68.92,68.96,68.92,68.94,131400.0,47.8613,47.889,47.8613,47.8752,131400.0
2012-09-13 15:15:00,68.94,68.94,68.88,68.89,91500.0,47.8752,47.8752,47.8335,47.8404,91500.0
2012-09-13 15:20:00,68.88,68.94,68.88,68.93,121300.0,47.8335,47.8752,47.8335,47.8682,121300.0
2012-09-13 15:25:00,68.94,68.96,68.92,68.95,129300.0,47.8752,47.889,47.8613,47.8821,129300.0
2012-09-13 15:30:00,68.95,68.96,68.88,68.9,287500.0,47.8821,47.889,47.8335,47.8474,287500.0
2012-09-13 15:35:00,68.89,68.96,68.89,68.95,161100.0,47.8404,47.889,47.8404,47.8821,161100.0
2012-09-13 15:40:00,68.94,68.95,68.93,68.94,246900.0,47.8752,47.8821,47.8682,47.8752,246900.0
2012-09-13 15:45:00,68.94,68.94,68.9,68.92,221900.0,47.8752,47.8752,47.8474,47.8613,221900.0
2012-09-13 15:50:00,68.93,68.94,68.86,68.87,314600.0,47.8682,47.8752,47.8196,47.8265,314600.0
2012-09-13 15:55:00,68.86,68.92,68.82,68.9,582900.0,47.8196,47.8613,47.7918,47.8474,582900.0
2012-09-14 09:30:00,68.81,68.9,68.77,68.79,362400.0,47.7849,47.8474,47.7571,47.771,362400.0
2012-09-14 09:35:00,68.8,68.9,68.8,68.9,209700.0,47.7779,47.8474,47.7779,47.8474,209700.0
2012-09-14 09:40:00,68.89,68.97,68.83,68.97,125500.0,47.8404,47.896,47.7988,47.896,125500.0
2012-09-14 09:45:00,68.97,68.98,68.92,68.96,165100.0,47.896,47.9029,47.8613,47.889,165100.0
2012-09-14 09:50:00,68.96,69.0,68.91,69.0,227000.0,47.889,47.9168,47.8543,47.9168,227000.0
2012-09-14 09:55:00,68.99,69.0,68.9,68.92,333300.0,47.9099,47.9168,47.8474,47.8613,333300.0
2012-09-14 10:00:00,68.92,68.98,68.91,68.97,117900.0,47.8613,47.9029,47.8543,47.896,117900.0
2012-09-14 10:05:00,68.97,68.97,68.92,68.93,111800.0,47.896,47.896,47.8613,47.8682,111800.0
2012-09-14 10:10:00,68.93,69.04,68.91,68.99,300100.0,47.8682,47.9446,47.8543,47.9099,300100.0
2012-09-14 10:15:00,68.99,69.05,68.99,69.05,120100.0,47.9099,47.9515,47.9099,47.9515,120100.0
2012-09-14 10:20:00,69.04,69.14,69.03,69.03,161500.0,47.9446,48.014,47.9377,47.9377,161500.0
2012-09-14 10:25:00,69.03,69.07,69.01,69.05,128500.0,47.9377,47.9654,47.9238,47.9515,128500.0
2012-09-14 10:30:00,69.05,69.07,69.0,69.06,134000.0,47.9515,47.9654,47.9168,47.9585,134000.0
2012-09-14 10:35:00,69.07,69.14,69.06,69.13,161100.0,47.9654,48.014,47.9585,48.0071,161100.0
2012-09-14 10:40:00,69.13,69.18,69.1,69.16,99700.0,48.0071,48.0418,47.9863,48.0279,99700.0
2012-09-14 10:45:00,69.17,69.18,69.08,69.16,185200.0,48.0349,48.0418,47.9724,48.0279,185200.0
2012-09-14 10:50:00,69.16,69.18,69.12,69.15,240400.0,48.0279,48.0418,48.0002,48.021,240400.0
2012-09-14 10:55:00,69.15,69.17,69.13,69.15,116700.0,48.021,48.0349,48.0071,48.021,116700.0
2012-09-14 11:00:00,69.14,69.19,69.14,69.15,160000.0,48.014,48.0488,48.014,48.021,160000.0
2012-09-14 11:05:00,69.16,69.19,69.15,69.18,134800.0,48.0279,48.0488,48.021,48.0418,134800.0
2012-09-14 11:10:00,69.18,69.2,69.14,69.15,97700.0,48.0418,48.0557,48.014,48.021,97700.0
2012-09-14 11:15:00,69.16,69.17,69.13,69.15,113400.0,48.0279,48.0349,48.0071,48.021,113400.0
2012-09-14 11:20:00,69.14,69.16,69.13,69.15,94600.0,48.014,48.0279,48.0071,48.021,94600.0
2012-09-14 11:25:00,69.15,69.18,69.13,69.17,118200.0,48.021,48.0418,48.0071,48.0349,118200.0
2012-09-14 11:30:00,69.17,69.18,69.14,69.17,87000.0,48.0349,48.0418,48.014,48.0349,87000.0
2012-09-14 11:35:00,69.16,69.16,69.12,69.13,81400.0,48.0279,48.0279,48.0002,48.0071,81400.0
2012-09-14 11:40:00,69.13,69.15,69.1,69.12,56100.0,48.0071,48.021,47.9863,48.0002,56100.0
2012-09-14 11:45:00,69.11,69.15,69.11,69.12,54600.0,47.9932,48.021,47.9932,48.0002,54600.0
2012-09-14 11:50:00,69.12,69.14,69.1,69.12,152100.0,48.0002,48.014,47.9863,48.0002,152100.0
2012-09-14 11:55:00,69.12,69.15,69.08,69.15,81000.0,48.0002,48.021,47.9724,48.021,81000.0
2012-09-14 12:00:00,69.14,69.19,69.13,69.16,136600.0,48.014,48.0488,48.0071,48.0279,136600.0
2012-09-14 12:05:00,69.15,69.19,69.15,69.17,45700.0,48.021,48.0488,48.021,48.0349,45700.0
2012-09-14 12:10:00,69.18,69.22,69.16,69.2,110300.0,48.0418,48.0696,48.0279,48.0557,110300.0
2012-09-14 12:15:00,69.2,69.22,69.2,69.2,55300.0,48.0557,48.0696,48.0557,48.0557,55300.0
2012-09-14 12:20:00,69.21,69.22,69.19,69.19,42500.0,48.0627,48.0696,48.0488,48.0488,42500.0
2012-09-14 12:25:00,69.2,69.22,69.19,69.2,48300.0,48.0557,48.0696,48.0488,48.0557,48300.0
2012-09-14 12:30:00,69.2,69.2,69.16,69.17,29600.0,48.0557,48.0557,48.0279,48.0349,29600.0
2012-09-14 12:35:00,69.17,69.18,69.15,69.16,46100.0,48.0349,48.0418,48.021,48.0279,46100.0
2012-09-14 12:40:00,69.16,69.16,69.12,69.14,39700.0,48.0279,48.0279,48.0002,48.014,39700.0
2012-09-14 12:45:00,69.14,69.16,69.11,69.11,49300.0,48.014,48.0279,47.9932,47.9932,49300.0
2012-09-14 12:50:00,69.11,69.15,69.11,69.13,36200.0,47.9932,48.021,47.9932,48.0071,36200.0
2012-09-14 12:55:00,69.13,69.14,69.1,69.11,68500.0,48.0071,48.014,47.9863,47.9932,68500.0
2012-09-14 13:00:00,69.11,69.12,69.07,69.07,47900.0,47.9932,48.0002,47.9654,47.9654,47900.0
2012-09-14 13:05:00,69.08,69.12,69.08,69.08,46900.0,47.9724,48.0002,47.9724,47.9724,46900.0
2012-09-14 13:10:00,69.08,69.09,69.06,69.08,65600.0,47.9724,47.9793,47.9585,47.9724,65600.0
2012-09-14 13:15:00,69.08,69.1,69.06,69.08,97400.0,47.9724,47.9863,47.9585,47.9724,97400.0
2012-09-14 13:20:00,69.08,69.09,69.06,69.09,65200.0,47.9724,47.9793,47.9585,47.9793,65200.0
2012-09-14 13:25:00,69.08,69.09,69.04,69.06,102100.0,47.9724,47.9793,47.9446,47.9585,102100.0
2012-09-14 13:30:00,69.05,69.08,69.05,69.07,47500.0,47.9515,47.9724,47.9515,47.9654,47500.0
2012-09-14 13:35:00,69.07,69.08,69.05,69.08,83600.0,47.9654,47.9724,47.9515,47.9724,83600.0
2012-09-14 13:40:00,69.08,69.09,69.04,69.04,64900.0,47.9724,47.9793,47.9446,47.9446,64900.0
2012-09-14 13:45:00,69.04,69.08,69.04,69.07,84600.0,47.9446,47.9724,47.9446,47.9654,84600.0
2012-09-14 13:50:00,69.06,69.09,69.06,69.09,57200.0,47.9585,47.9793,47.9585,47.9793,57200.0
2012-09-14 13:55:00,69.08,69.13,69.08,69.1,142900.0,47.9724,48.0071,47.9724,47.9863,142900.0
2012-09-14 14:00:00,69.09,69.12,69.08,69.11,98400.0,47.9793,48.0002,47.9724,47.9932,98400.0
2012-09-14 14:05:00,69.1,69.11,69.07,69.1,72400.0,47.9863,47.9932,47.9654,47.9863,72400.0
2012-09-14 14:10:00,69.1,69.12,69.06,69.09,103100.0,47.9863,48.0002,47.9585,47.9793,103100.0
2012-09-14 14:15:00,69.08,69.11,69.06,69.11,116600.0,47.9724,47.9932,47.9585,47.9932,116600.0
2012-09-14 14:20:00,69.11,69.14,69.1,69.12,91400.0,47.9932,48.014,47.9863,48.0002,91400.0
2012-09-14 14:25:00,69.13,69.17,69.12,69.14,119600.0,48.0071,48.0349,48.0002,48.014,119600.0
2012-09-14 14:30:00,69.14,69.17,69.13,69.16,85200.0,48.014,48.0349,48.0071,48.0279,85200.0
2012-09-14 14:35:00,69.15,69.18,69.15,69.15,58100.0,48.021,48.0418,48.021,48.021,58100.0
2012-09-14 14:40:00,69.16,69.16,69.03,69.07,169300.0,48.0279,48.0279,47.9377,47.9654,169300.0
2012-09-14 14:45:00,69.07,69.08,69.05,69.05,96200.0,47.9654,47.9724,47.9515,47.9515,96200.0
2012-09-14 14:50:00,69.06,69.07,69.04,69.06,58800.0,47.9585,47.9654,47.9446,47.9585,58800.0
2012-09-14 14:55:00,69.06,69.12,69.04,69.09,119000.0,47.9585,48.0002,47.9446,47.9793,119000.0
2012-09-14 15:00:00,69.1,69.14,69.07,69.08,121500.0,47.9863,48.014,47.9654,47.9724,121500.0
2012-09-14 15:05:00,69.08,69.09,69.07,69.08,42200.0,47.9724,47.9793,47.9654,47.9724,42200.0
2012-09-14 15:10:00,69.08,69.08,69.05,69.07,101900.0,47.9724,47.9724,47.9515,47.9654,101900.0
2012-09-14 15:15:00,69.05,69.07,68.98,68.99,114500.0,47.9515,47.9654,47.9029,47.9099,114500.0
2012-09-14 15:20:00,69.0,69.0,68.95,68.95,151000.0,47.9168,47.9168,47.8821,47.8821,151000.0
2012-09-14 15:25:00,68.94,69.0,68.92,68.97,119800.0,47.8752,47.9168,47.8613,47.896,119800.0
2012-09-14 15:30:00,68.97,68.98,68.89,68.9,229400.0,47.896,47.9029,47.8404,47.8474,229400.0
2012-09-14 15:35:00,68.9,68.98,68.89,68.95,139900.0,47.8474,47.9029,47.8404,47.8821,139900.0
2012-09-14 15:40:00,68.95,69.0,68.93,69.0,132700.0,47.8821,47.9168,47.8682,47.9168,132700.0
2012-09-14 15:45:00,68.99,69.0,68.88,68.97,352300.0,47.9099,47.9168,47.8335,47.896,352300.0
2012-09-14 15:50:00,68.98,69.03,68.96,69.03,243100.0,47.9029,47.9377,47.889,47.9377,243100.0
2012-09-14 15:55:00,69.02,69.13,68.98,69.13,821000.0,47.9307,48.0071,47.9029,48.0071,821000.0
2012-09-17 09:30:00,68.88,69.16,68.86,69.12,482400.0,47.8335,48.0279,47.8196,48.0002,482400.0
2012-09-17 09:35:00,69.14,69.19,69.13,69.18,186200.0,48.014,48.0488,48.0071,48.0418,186200.0
2012-09-17 09:40:00,69.19,69.2,69.16,69.17,138100.0,48.0488,48.0557,48.0279,48.0349,138100.0
2012-09-17 09:45:00,69.17,69.22,69.16,69.21,127400.0,48.0349,48.0696,48.0279,48.0627,127400.0
2012-09-17 09:50:00,69.2,69.23,69.2,69.22,102400.0,48.0557,48.0765,48.0557,48.0696,102400.0
2012-09-17 09:55:00,69.22,69.23,69.2,69.23,65900.0,48.0696,48.0765,48.0557,48.0765,65900.0
2012-09-17 10:00:00,69.22,69.25,69.2,69.23,145600.0,48.0696,48.0904,48.0557,48.0765,145600.0
2012-09-17 10:05:00,69.22,69.25,69.21,69.24,123300.0,48.0696,48.0904,48.0627,48.0835,123300.0
2012-09-17 10:10:00,69.23,69.25,69.2,69.21,144200.0,48.0765,48.0904,48.0557,48.0627,144200.0
2012-09-17 10:15:00,69.21,69.24,69.2,69.24,58900.0,48.0627,48.0835,48.0557,48.0835,58900.0
2012-09-17 10:20:00,69.24,69.24,69.2,69.22,96200.0,48.0835,48.0835,48.0557,48.0696,96200.0
2012-09-17 10:25:00,69.22,69.25,69.21,69.23,161600.0,48.0696,48.0904,48.0627,48.0765,161600.0
2012-09-17 10:30:00,69.23,69.23,69.15,69.16,133600.0,48.0765,48.0765,48.021,48.0279,133600.0
2012-09-17 10:35:00,69.15,69.16,69.12,69.13,175100.0,48.021,48.0279,48.0002,48.0071,175100.0
2012-09-17 10:40:00,69.13,69.16,69.1,69.13,77000.0,48.0071,48.0279,47.9863,48.0071,77000.0
2012-09-17 10:45:00,69.12,69.15,69.1,69.14,46900.0,48.0002,48.021,47.9863,48.014,46900.0
2012-09-17 10:50:00,69.14,69.15,69.11,69.13,61900.0,48.014,48.021,47.9932,48.0071,61900.0
2012-09-17 10:55:00,69.12,69.16,69.11,69.12,131800.0,48.0002,48.0279,47.9932,48.0002,131800.0
2012-09-17 11:00:00,69.12,69.13,69.06,69.09,122700.0,48.0002,48.0071,47.9585,47.9793,122700.0
2012-09-17 11:05:00,69.08,69.09,69.04,69.08,82800.0,47.9724,47.9793,47.9446,47.9724,82800.0
2012-09-17 11:10:00,69.08,69.08,69.03,69.03,80600.0,47.9724,47.9724,47.9377,47.9377,80600.0
2012-09-17 11:15:00,69.03,69.08,69.02,69.07,250400.0,47.9377,47.9724,47.9307,47.9654,250400.0
2012-09-17 11:20:00,69.08,69.09,69.04,69.05,154300.0,47.9724,47.9793,47.9446,47.9515,154300.0
2012-09-17 11:25:00,69.05,69.09,69.05,69.08,58600.0,47.9515,47.9793,47.9515,47.9724,58600.0
2012-09-17 11:30:00,69.08,69.12,69.07,69.09,113700.0,47.9724,48.0002,47.9654,47.9793,113700.0
2012-09-17 11:35:00,69.09,69.1,69.07,69.09,38500.0,47.9793,47.9863,47.9654,47.9793,38500.0
2012-09-17 11:40:00,69.09,69.1,69.09,69.1,56400.0,47.9793,47.9863,47.9793,47.9863,56400.0
2012-09-17 11:45:00,69.1,69.12,69.08,69.09,92800.0,47.9863,48.0002,47.9724,47.9793,92800.0
2012-09-17 11:50:00,69.09,69.15,69.08,69.11,64000.0,47.9793,48.021,47.9724,47.9932,64000.0
2012-09-17 11:55:00,69.11,69.12,69.08,69.11,55800.0,47.9932,48.0002,47.9724,47.9932,55800.0
2012-09-17 12:00:00,69.11,69.12,69.09,69.11,34600.0,47.9932,48.0002,47.9793,47.9932,34600.0
2012-09-17 12:05:00,69.1,69.13,69.09,69.11,115800.0,47.9863,48.0071,47.9793,47.9932,115800.0
2012-09-17 12:10:00,69.1,69.13,69.1,69.12,33300.0,47.9863,48.0071,47.9863,48.0002,33300.0
2012-09-17 12:15:00,69.12,69.12,69.11,69.11,17400.0,48.0002,48.0002,47.9932,47.9932,17400.0
2012-09-17 12:20:00,69.12,69.12,69.11,69.12,21800.0,48.0002,48.0002,47.9932,48.0002,21800.0
2012-09-17 12:25:00,69.12,69.13,69.11,69.13,42500.0,48.0002,48.0071,47.9932,48.0071,42500.0
2012-09-17 12:30:00,69.13,69.14,69.06,69.07,94700.0,48.0071,48.014,47.9585,47.9654,94700.0
2012-09-17 12:35:00,69.06,69.07,69.04,69.05,97200.0,47.9585,47.9654,47.9446,47.9515,97200.0
2012-09-17 12:40:00,69.05,69.08,69.05,69.06,46000.0,47.9515,47.9724,47.9515,47.9585,46000.0
2012-09-17 12:45:00,69.07,69.12,69.06,69.11,60900.0,47.9654,48.0002,47.9585,47.9932,60900.0
2012-09-17 12:50:00,69.11,69.15,69.1,69.14,86100.0,47.9932,48.021,47.9863,48.014,86100.0
2012-09-17 12:55:00,69.14,69.16,69.14,69.14,88400.0,48.014,48.0279,48.014,48.014,88400.0
2012-09-17 13:00:00,69.14,69.14,69.13,69.14,23100.0,48.014,48.014,48.0071,48.014,23100.0
2012-09-17 13:05:00,69.13,69.14,69.13,69.14,12900.0,48.0071,48.014,48.0071,48.014,12900.0
2012-09-17 13:10:00,69.14,69.17,69.13,69.16,32700.0,48.014,48.0349,48.0071,48.0279,32700.0
2012-09-17 13:15:00,69.15,69.17,69.15,69.17,20600.0,48.021,48.0349,48.021,48.0349,20600.0
2012-09-17 13:20:00,69.17,69.2,69.17,69.19,33900.0,48.0349,48.0557,48.0349,48.0488,33900.0
2012-09-17 13:25:00,69.2,69.2,69.19,69.2,44600.0,48.0557,48.0557,48.0488,48.0557,44600.0
2012-09-17 13:30:00,69.2,69.2,69.19,69.2,30900.0,48.0557,48.0557,48.0488,48.0557,30900.0
2012-09-17 13:35:00,69.2,69.2,69.17,69.18,81500.0,48.0557,48.0557,48.0349,48.0418,81500.0
2012-09-17 13:40:00,69.17,69.18,69.17,69.18,11000.0,48.0349,48.0418,48.0349,48.0418,11000.0
2012-09-17 13:45:00,69.18,69.2,69.17,69.2,71600.0,48.0418,48.0557,48.0349,48.0557,71600.0
2012-09-17 13:50:00,69.2,69.22,69.18,69.2,74900.0,48.0557,48.0696,48.0418,48.0557,74900.0
2012-09-17 13:55:00,69.2,69.22,69.16,69.2,67000.0,48.0557,48.0696,48.0279,48.0557,67000.0
2012-09-17 14:00:00,69.19,69.22,69.18,69.19,70700.0,48.0488,48.0696,48.0418,48.0488,70700.0
2012-09-17 14:05:00,69.2,69.22,69.17,69.19,97300.0,48.0557,48.0696,48.0349,48.0488,97300.0
2012-09-17 14:10:00,69.19,69.21,69.18,69.21,50700.0,48.0488,48.0627,48.0418,48.0627,50700.0
2012-09-17 14:15:00,69.2,69.24,69.2,69.23,56400.0,48.0557,48.0835,48.0557,48.0765,56400.0
2012-09-17 14:20:00,69.23,69.25,69.22,69.25,131600.0,48.0765,48.0904,48.0696,48.0904,131600.0
2012-09-17 14:25:00,69.25,69.25,69.21,69.23,77600.0,48.0904,48.0904,48.0627,48.0765,77600.0
2012-09-17 14:30:00,69.22,69.23,69.21,69.21,54300.0,48.0696,48.0765,48.0627,48.0627,54300.0
2012-09-17 14:35:00,69.22,69.24,69.22,69.23,36700.0,48.0696,48.0835,48.0696,48.0765,36700.0
2012-09-17 14:40:00,69.24,69.24,69.2,69.23,59900.0,48.0835,48.0835,48.0557,48.0765,59900.0
2012-09-17 14:45:00,69.23,69.25,69.22,69.25,116000.0,48.0765,48.0904,48.0696,48.0904,116000.0
2012-09-17 14:50:00,69.25,69.25,69.23,69.24,55700.0,48.0904,48.0904,48.0765,48.0835,55700.0
2012-09-17 14:55:00,69.24,69.24,69.23,69.24,36600.0,48.0835,48.0835,48.0765,48.0835,36600.0
2012-09-17 15:00:00,69.24,69.24,69.06,69.15,439200.0,48.0835,48.0835,47.9585,48.021,439200.0
2012-09-17 15:05:00,69.15,69.21,69.14,69.18,206200.0,48.021,48.0627,48.014,48.0418,206200.0
2012-09-17 15:10:00,69.18,69.2,69.15,69.18,75100.0,48.0418,48.0557,48.021,48.0418,75100.0
2012-09-17 15:15:00,69.18,69.2,69.15,69.17,103100.0,48.0418,48.0557,48.021,48.0349,103100.0
2012-09-17 15:20:00,69.17,69.2,69.16,69.19,125500.0,48.0349,48.0557,48.0279,48.0488,125500.0
2012-09-17 15:25:00,69.19,69.2,69.16,69.16,117200.0,48.0488,48.0557,48.0279,48.0279,117200.0
2012-09-17 15:30:00,69.16,69.17,69.13,69.15,172700.0,48.0279,48.0349,48.0071,48.021,172700.0
2012-09-17 15:35:00,69.15,69.19,69.13,69.19,98400.0,48.021,48.0488,48.0071,48.0488,98400.0
2012-09-17 15:40:00,69.19,69.22,69.15,69.21,134900.0,48.0488,48.0696,48.021,48.0627,134900.0
2012-09-17 15:45:00,69.22,69.24,69.21,69.21,178300.0,48.0696,48.0835,48.0627,48.0627,178300.0
2012-09-17 15:50:00,69.21,69.24,69.2,69.23,176000.0,48.0627,48.0835,48.0557,48.0765,176000.0
2012-09-17 15:55:00,69.23,69.25,69.22,69.24,497600.0,48.0765,48.0904,48.0696,48.0835,497600.0
2012-09-18 09:30:00,69.19,69.23,69.11,69.2,429400.0,48.0488,48.0765,47.9932,48.0557,429400.0
2012-09-18 09:35:00,69.2,69.25,69.17,69.24,534800.0,48.0557,48.0904,48.0349,48.0835,534800.0
2012-09-18 09:40:00,69.24,69.25,69.16,69.17,240800.0,48.0835,48.0904,48.0279,48.0349,240800.0
2012-09-18 09:45:00,69.17,69.24,69.14,69.24,197800.0,48.0349,48.0835,48.014,48.0835,197800.0
2012-09-18 09:50:00,69.23,69.35,69.2,69.2,881700.0,48.0765,48.1599,48.0557,48.0557,881700.0
2012-09-18 09:55:00,69.2,69.34,69.18,69.34,183100.0,48.0557,48.1529,48.0418,48.1529,183100.0
2012-09-18 10:00:00,69.34,69.38,69.31,69.32,192200.0,48.1529,48.1807,48.1321,48.139,192200.0
2012-09-18 10:05:00,69.32,69.42,69.31,69.41,209400.0,48.139,48.2085,48.1321,48.2015,209400.0
2012-09-18 10:10:00,69.41,69.47,69.39,69.45,208000.0,48.2015,48.2432,48.1877,48.2293,208000.0
2012-09-18 10:15:00,69.45,69.5,69.44,69.47,109100.0,48.2293,48.264,48.2224,48.2432,109100.0
2012-09-18 10:20:00,69.47,69.48,69.41,69.43,213800.0,48.2432,48.2502,48.2015,48.2154,213800.0
2012-09-18 10:25:00,69.43,69.49,69.42,69.44,180300.0,48.2154,48.2571,48.2085,48.2224,180300.0
2012-09-18 10:30:00,69.44,69.47,69.42,69.44,75700.0,48.2224,48.2432,48.2085,48.2224,75700.0
2012-09-18 10:35:00,69.44,69.47,69.42,69.45,82700.0,48.2224,48.2432,48.2085,48.2293,82700.0
2012-09-18 10:40:00,69.46,69.49,69.45,69.49,74100.0,48.2363,48.2571,48.2293,48.2571,74100.0
2012-09-18 10:45:00,69.49,69.54,69.48,69.54,185900.0,48.2571,48.2918,48.2502,48.2918,185900.0
2012-09-18 10:50:00,69.54,69.55,69.52,69.53,121200.0,48.2918,48.2988,48.2779,48.2849,121200.0
2012-09-18 10:55:00,69.53,69.55,69.53,69.55,88100.0,48.2849,48.2988,48.2849,48.2988,88100.0
2012-09-18 11:00:00,69.54,69.58,69.54,69.58,112900.0,48.2918,48.3196,48.2918,48.3196,112900.0
2012-09-18 11:05:00,69.58,69.6,69.55,69.59,113800.0,48.3196,48.3335,48.2988,48.3265,113800.0
2012-09-18 11:10:00,69.59,69.62,69.58,69.61,47700.0,48.3265,48.3474,48.3196,48.3404,47700.0
2012-09-18 11:15:00,69.62,69.65,69.61,69.65,110600.0,48.3474,48.3682,48.3404,48.3682,110600.0
2012-09-18 11:20:00,69.65,69.69,69.65,69.69,57000.0,48.3682,48.396,48.3682,48.396,57000.0
2012-09-18 11:25:00,69.68,69.69,69.61,69.62,165900.0,48.389,48.396,48.3404,48.3474,165900.0
2012-09-18 11:30:00,69.62,69.64,69.59,69.6,168900.0,48.3474,48.3613,48.3265,48.3335,168900.0
2012-09-18 11:35:00,69.59,69.65,69.59,69.64,53900.0,48.3265,48.3682,48.3265,48.3613,53900.0
2012-09-18 11:40:00,69.64,69.67,69.63,69.66,68300.0,48.3613,48.3821,48.3543,48.3752,68300.0
2012-09-18 11:45:00,69.66,69.69,69.66,69.66,99400.0,48.3752,48.396,48.3752,48.3752,99400.0
2012-09-18 11:50:00,69.66,69.66,69.53,69.53,218700.0,48.3752,48.3752,48.2849,48.2849,218700.0
2012-09-18 11:55:00,69.54,69.56,69.48,69.49,137800.0,48.2918,48.3057,48.2502,48.2571,137800.0
2012-09-18 12:00:00,69.5,69.51,69.49,69.5,102500.0,48.264,48.271,48.2571,48.264,102500.0
2012-09-18 12:05:00,69.5,69.51,69.49,69.5,61400.0,48.264,48.271,48.2571,48.264,61400.0
2012-09-18 12:10:00,69.49,69.51,69.49,69.49,96700.0,48.2571,48.271,48.2571,48.2571,96700.0
2012-09-18 12:15:00,69.5,69.51,69.45,69.47,139900.0,48.264,48.271,48.2293,48.2432,139900.0
2012-09-18 12:20:00,69.46,69.5,69.45,69.48,44700.0,48.2363,48.264,48.2293,48.2502,44700.0
2012-09-18 12:25:00,69.48,69.51,69.48,69.49,55000.0,48.2502,48.271,48.2502,48.2571,55000.0
2012-09-18 12:30:00,69.49,69.5,69.49,69.5,42000.0,48.2571,48.264,48.2571,48.264,42000.0
2012-09-18 12:35:00,69.49,69.5,69.39,69.41,215000.0,48.2571,48.264,48.1877,48.2015,215000.0
2012-09-18 12:40:00,69.4,69.45,69.39,69.45,59100.0,48.1946,48.2293,48.1877,48.2293,59100.0
2012-09-18 12:45:00,69.45,69.48,69.44,69.48,52200.0,48.2293,48.2502,48.2224,48.2502,52200.0
2012-09-18 12:50:00,69.48,69.51,69.47,69.49,87700.0,48.2502,48.271,48.2432,48.2571,87700.0
2012-09-18 12:55:00,69.5,69.51,69.47,69.48,78700.0,48.264,48.271,48.2432,48.2502,78700.0
2012-09-18 13:00:00,69.48,69.5,69.47,69.48,37900.0,48.2502,48.264,48.2432,48.2502,37900.0
2012-09-18 13:05:00,69.48,69.51,69.46,69.5,66200.0,48.2502,48.271,48.2363,48.264,66200.0
2012-09-18 13:10:00,69.5,69.5,69.45,69.47,95100.0,48.264,48.264,48.2293,48.2432,95100.0
2012-09-18 13:15:00,69.46,69.48,69.44,69.45,99100.0,48.2363,48.2502,48.2224,48.2293,99100.0
2012-09-18 13:20:00,69.44,69.47,69.44,69.47,35200.0,48.2224,48.2432,48.2224,48.2432,35200.0
2012-09-18 13:25:00,69.48,69.5,69.48,69.48,43000.0,48.2502,48.264,48.2502,48.2502,43000.0
2012-09-18 13:30:00,69.48,69.5,69.48,69.49,41900.0,48.2502,48.264,48.2502,48.2571,41900.0
2012-09-18 13:35:00,69.5,69.54,69.49,69.54,86800.0,48.264,48.2918,48.2571,48.2918,86800.0
2012-09-18 13:40:00,69.54,69.54,69.53,69.54,63900.0,48.2918,48.2918,48.2849,48.2918,63900.0
2012-09-18 13:45:00,69.53,69.54,69.49,69.49,109000.0,48.2849,48.2918,48.2571,48.2571,109000.0
2012-09-18 13:50:00,69.49,69.5,69.46,69.47,136500.0,48.2571,48.264,48.2363,48.2432,136500.0
2012-09-18 13:55:00,69.46,69.48,69.45,69.47,110600.0,48.2363,48.2502,48.2293,48.2432,110600.0
2012-09-18 14:00:00,69.46,69.47,69.45,69.47,55100.0,48.2363,48.2432,48.2293,48.2432,55100.0
2012-09-18 14:05:00,69.46,69.48,69.46,69.48,54100.0,48.2363,48.2502,48.2363,48.2502,54100.0
2012-09-18 14:10:00,69.48,69.49,69.47,69.48,77800.0,48.2502,48.2571,48.2432,48.2502,77800.0
2012-09-18 14:15:00,69.48,69.48,69.46,69.46,62600.0,48.2502,48.2502,48.2363,48.2363,62600.0
2012-09-18 14:20:00,69.46,69.47,69.42,69.42,96400.0,48.2363,48.2432,48.2085,48.2085,96400.0
2012-09-18 14:25:00,69.43,69.43,69.37,69.39,133800.0,48.2154,48.2154,48.1738,48.1877,133800.0
2012-09-18 14:30:00,69.39,69.42,69.37,69.39,114600.0,48.1877,48.2085,48.1738,48.1877,114600.0
2012-09-18 14:35:00,69.38,69.41,69.37,69.4,68100.0,48.1807,48.2015,48.1738,48.1946,68100.0
2012-09-18 14:40:00,69.4,69.41,69.38,69.4,72100.0,48.1946,48.2015,48.1807,48.1946,72100.0
2012-09-18 14:45:00,69.4,69.41,69.38,69.39,73400.0,48.1946,48.2015,48.1807,48.1877,73400.0
2012-09-18 14:50:00,69.39,69.4,69.35,69.37,121600.0,48.1877,48.1946,48.1599,48.1738,121600.0
2012-09-18 14:55:00,69.37,69.37,69.35,69.35,81800.0,48.1738,48.1738,48.1599,48.1599,81800.0
2012-09-18 15:00:00,69.35,69.35,69.34,69.34,77800.0,48.1599,48.1599,48.1529,48.1529,77800.0
2012-09-18 15:05:00,69.35,69.35,69.29,69.29,262600.0,48.1599,48.1599,48.1182,48.1182,262600.0
2012-09-18 15:10:00,69.29,69.31,69.28,69.29,113000.0,48.1182,48.1321,48.1113,48.1182,113000.0
2012-09-18 15:15:00,69.3,69.3,69.27,69.29,120400.0,48.1252,48.1252,48.1043,48.1182,120400.0
2012-09-18 15:20:00,69.28,69.3,69.27,69.27,166500.0,48.1113,48.1252,48.1043,48.1043,166500.0
2012-09-18 15:25:00,69.28,69.28,69.25,69.26,184900.0,48.1113,48.1113,48.0904,48.0974,184900.0
2012-09-18 15:30:00,69.26,69.27,69.25,69.26,139600.0,48.0974,48.1043,48.0904,48.0974,139600.0
2012-09-18 15:35:00,69.26,69.27,69.24,69.25,258200.0,48.0974,48.1043,48.0835,48.0904,258200.0
2012-09-18 15:40:00,69.25,69.26,69.23,69.25,222600.0,48.0904,48.0974,48.0765,48.0904,222600.0
2012-09-18 15:45:00,69.26,69.28,69.21,69.23,380100.0,48.0974,48.1113,48.0627,48.0765,380100.0
2012-09-18 15:50:00,69.22,69.23,69.21,69.23,221300.0,48.0696,48.0765,48.0627,48.0765,221300.0
2012-09-18 15:55:00,69.22,69.25,69.21,69.23,414000.0,48.0696,48.0904,48.0627,48.0765,414000.0
2012-09-19 09:30:00,69.1,69.2,69.02,69.08,540000.0,47.9863,48.0557,47.9307,47.9724,540000.0
2012-09-19 09:35:00,69.08,69.21,69.03,69.2,154800.0,47.9724,48.0627,47.9377,48.0557,154800.0
2012-09-19 09:40:00,69.19,69.22,69.17,69.17,64800.0,48.0488,48.0696,48.0349,48.0349,64800.0
2012-09-19 09:45:00,69.17,69.21,69.09,69.17,85000.0,48.0349,48.0627,47.9793,48.0349,85000.0
2012-09-19 09:50:00,69.17,69.28,69.17,69.28,98200.0,48.0349,48.1113,48.0349,48.1113,98200.0
2012-09-19 09:55:00,69.27,69.27,69.14,69.15,141900.0,48.1043,48.1043,48.014,48.021,141900.0
2012-09-19 10:00:00,69.15,69.34,69.15,69.34,118300.0,48.021,48.1529,48.021,48.1529,118300.0
2012-09-19 10:05:00,69.34,69.34,69.23,69.24,159100.0,48.1529,48.1529,48.0765,48.0835,159100.0
2012-09-19 10:10:00,69.24,69.25,69.21,69.23,123600.0,48.0835,48.0904,48.0627,48.0765,123600.0
2012-09-19 10:15:00,69.23,69.25,69.22,69.25,78800.0,48.0765,48.0904,48.0696,48.0904,78800.0
2012-09-19 10:20:00,69.25,69.25,69.17,69.22,129400.0,48.0904,48.0904,48.0349,48.0696,129400.0
2012-09-19 10:25:00,69.22,69.28,69.21,69.25,118000.0,48.0696,48.1113,48.0627,48.0904,118000.0
2012-09-19 10:30:00,69.25,69.26,69.18,69.22,103300.0,48.0904,48.0974,48.0418,48.0696,103300.0
2012-09-19 10:35:00,69.22,69.26,69.21,69.26,77400.0,48.0696,48.0974,48.0627,48.0974,77400.0
2012-09-19 10:40:00,69.26,69.29,69.23,69.29,99000.0,48.0974,48.1182,48.0765,48.1182,99000.0
2012-09-19 10:45:00,69.29,69.34,69.28,69.34,71700.0,48.1182,48.1529,48.1113,48.1529,71700.0
2012-09-19 10:50:00,69.33,69.37,69.32,69.32,67400.0,48.146,48.1738,48.139,48.139,67400.0
2012-09-19 10:55:00,69.33,69.37,69.33,69.35,52700.0,48.146,48.1738,48.146,48.1599,52700.0
2012-09-19 11:00:00,69.34,69.34,69.32,69.34,59400.0,48.1529,48.1529,48.139,48.1529,59400.0
2012-09-19 11:05:00,69.35,69.41,69.34,69.41,72700.0,48.1599,48.2015,48.1529,48.2015,72700.0
2012-09-19 11:10:00,69.41,69.43,69.35,69.42,77100.0,48.2015,48.2154,48.1599,48.2085,77100.0
2012-09-19 11:15:00,69.43,69.44,69.38,69.4,127100.0,48.2154,48.2224,48.1807,48.1946,127100.0
2012-09-19 11:20:00,69.41,69.5,69.4,69.48,91200.0,48.2015,48.264,48.1946,48.2502,91200.0
2012-09-19 11:25:00,69.48,69.54,69.48,69.53,105500.0,48.2502,48.2918,48.2502,48.2849,105500.0
2012-09-19 11:30:00,69.54,69.55,69.53,69.53,46000.0,48.2918,48.2988,48.2849,48.2849,46000.0
2012-09-19 11:35:00,69.53,69.54,69.47,69.49,117100.0,48.2849,48.2918,48.2432,48.2571,117100.0
2012-09-19 11:40:00,69.49,69.5,69.46,69.49,71700.0,48.2571,48.264,48.2363,48.2571,71700.0
2012-09-19 11:45:00,69.48,69.49,69.46,69.48,70800.0,48.2502,48.2571,48.2363,48.2502,70800.0
2012-09-19 11:50:00,69.47,69.47,69.41,69.42,124000.0,48.2432,48.2432,48.2015,48.2085,124000.0
2012-09-19 11:55:00,69.42,69.43,69.4,69.4,43400.0,48.2085,48.2154,48.1946,48.1946,43400.0
2012-09-19 12:00:00,69.41,69.45,69.4,69.45,48200.0,48.2015,48.2293,48.1946,48.2293,48200.0
2012-09-19 12:05:00,69.45,69.45,69.42,69.44,96200.0,48.2293,48.2293,48.2085,48.2224,96200.0
2012-09-19 12:10:00,69.43,69.47,69.43,69.45,48600.0,48.2154,48.2432,48.2154,48.2293,48600.0
2012-09-19 12:15:00,69.45,69.46,69.4,69.43,70200.0,48.2293,48.2363,48.1946,48.2154,70200.0
2012-09-19 12:20:00,69.42,69.43,69.4,69.43,41700.0,48.2085,48.2154,48.1946,48.2154,41700.0
2012-09-19 12:25:00,69.43,69.48,69.42,69.47,79300.0,48.2154,48.2502,48.2085,48.2432,79300.0
2012-09-19 12:30:00,69.47,69.52,69.47,69.52,91100.0,48.2432,48.2779,48.2432,48.2779,91100.0
2012-09-19 12:35:00,69.51,69.52,69.47,69.49,69400.0,48.271,48.2779,48.2432,48.2571,69400.0
2012-09-19 12:40:00,69.48,69.49,69.46,69.47,40800.0,48.2502,48.2571,48.2363,48.2432,40800.0
2012-09-19 12:45:00,69.47,69.48,69.46,69.47,39800.0,48.2432,48.2502,48.2363,48.2432,39800.0
2012-09-19 12:50:00,69.48,69.48,69.47,69.47,36200.0,48.2502,48.2502,48.2432,48.2432,36200.0
2012-09-19 12:55:00,69.48,69.51,69.48,69.51,48100.0,48.2502,48.271,48.2502,48.271,48100.0
2012-09-19 13:00:00,69.51,69.56,69.5,69.56,96700.0,48.271,48.3057,48.264,48.3057,96700.0
2012-09-19 13:05:00,69.56,69.58,69.55,69.58,83600.0,48.3057,48.3196,48.2988,48.3196,83600.0
2012-09-19 13:10:00,69.58,69.58,69.49,69.5,188400.0,48.3196,48.3196,48.2571,48.264,188400.0
2012-09-19 13:15:00,69.49,69.5,69.45,69.45,53400.0,48.2571,48.264,48.2293,48.2293,53400.0
2012-09-19 13:20:00,69.45,69.46,69.45,69.45,43300.0,48.2293,48.2363,48.2293,48.2293,43300.0
2012-09-19 13:25:00,69.45,69.47,69.45,69.46,94500.0,48.2293,48.2432,48.2293,48.2363,94500.0
2012-09-19 13:30:00,69.46,69.48,69.45,69.45,133400.0,48.2363,48.2502,48.2293,48.2293,133400.0
2012-09-19 13:35:00,69.45,69.46,69.41,69.42,95600.0,48.2293,48.2363,48.2015,48.2085,95600.0
2012-09-19 13:40:00,69.42,69.45,69.41,69.42,96100.0,48.2085,48.2293,48.2015,48.2085,96100.0
2012-09-19 13:45:00,69.45,69.47,69.43,69.44,89400.0,48.2293,48.2432,48.2154,48.2224,89400.0
2012-09-19 13:50:00,69.42,69.45,69.42,69.44,53600.0,48.2085,48.2293,48.2085,48.2224,53600.0
2012-09-19 13:55:00,69.43,69.45,69.42,69.44,64300.0,48.2154,48.2293,48.2085,48.2224,64300.0
2012-09-19 14:00:00,69.45,69.46,69.45,69.45,30000.0,48.2293,48.2363,48.2293,48.2293,30000.0
2012-09-19 14:05:00,69.45,69.46,69.42,69.43,115300.0,48.2293,48.2363,48.2085,48.2154,115300.0
2012-09-19 14:10:00,69.43,69.44,69.4,69.4,54200.0,48.2154,48.2224,48.1946,48.1946,54200.0
2012-09-19 14:15:00,69.4,69.41,69.36,69.38,127700.0,48.1946,48.2015,48.1668,48.1807,127700.0
2012-09-19 14:20:00,69.37,69.39,69.37,69.39,42700.0,48.1738,48.1877,48.1738,48.1877,42700.0
2012-09-19 14:25:00,69.38,69.39,69.35,69.35,92000.0,48.1807,48.1877,48.1599,48.1599,92000.0
2012-09-19 14:30:00,69.35,69.37,69.32,69.32,141000.0,48.1599,48.1738,48.139,48.139,141000.0
2012-09-19 14:35:00,69.32,69.33,69.29,69.29,133000.0,48.139,48.146,48.1182,48.1182,133000.0
2012-09-19 14:40:00,69.3,69.33,69.29,69.33,50700.0,48.1252,48.146,48.1182,48.146,50700.0
2012-09-19 14:45:00,69.33,69.35,69.32,69.32,103700.0,48.146,48.1599,48.139,48.139,103700.0
2012-09-19 14:50:00,69.32,69.35,69.32,69.35,38900.0,48.139,48.1599,48.139,48.1599,38900.0
2012-09-19 14:55:00,69.35,69.37,69.34,69.36,46600.0,48.1599,48.1738,48.1529,48.1668,46600.0
2012-09-19 15:00:00,69.37,69.41,69.36,69.4,69900.0,48.1738,48.2015,48.1668,48.1946,69900.0
2012-09-19 15:05:00,69.4,69.4,69.34,69.35,119900.0,48.1946,48.1946,48.1529,48.1599,119900.0
2012-09-19 15:10:00,69.36,69.4,69.34,69.38,50500.0,48.1668,48.1946,48.1529,48.1807,50500.0
2012-09-19 15:15:00,69.38,69.39,69.37,69.39,43200.0,48.1807,48.1877,48.1738,48.1877,43200.0
2012-09-19 15:20:00,69.38,69.4,69.35,69.35,80500.0,48.1807,48.1946,48.1599,48.1599,80500.0
2012-09-19 15:25:00,69.35,69.37,69.33,69.34,74800.0,48.1599,48.1738,48.146,48.1529,74800.0
2012-09-19 15:30:00,69.33,69.35,69.3,69.32,108200.0,48.146,48.1599,48.1252,48.139,108200.0
2012-09-19 15:35:00,69.32,69.34,69.31,69.32,144200.0,48.139,48.1529,48.1321,48.139,144200.0
2012-09-19 15:40:00,69.32,69.34,69.3,69.34,164100.0,48.139,48.1529,48.1252,48.1529,164100.0
2012-09-19 15:45:00,69.34,69.35,69.32,69.34,140000.0,48.1529,48.1599,48.139,48.1529,140000.0
2012-09-19 15:50:00,69.35,69.37,69.34,69.35,151800.0,48.1599,48.1738,48.1529,48.1599,151800.0
2012-09-19 15:55:00,69.35,69.38,69.24,69.27,538600.0,48.1599,48.1807,48.0835,48.1043,538600.0
2012-09-20 09:30:00,69.14,69.5,69.11,69.44,351800.0,48.014,48.264,47.9932,48.2224,351800.0
2012-09-20 09:35:00,69.45,69.64,69.45,69.6,181700.0,48.2293,48.3613,48.2293,48.3335,181700.0
2012-09-20 09:40:00,69.59,69.65,69.59,69.63,106400.0,48.3265,48.3682,48.3265,48.3543,106400.0
2012-09-20 09:45:00,69.63,69.75,69.46,69.47,223700.0,48.3543,48.4377,48.2363,48.2432,223700.0
2012-09-20 09:50:00,69.46,69.5,69.35,69.37,250500.0,48.2363,48.264,48.1599,48.1738,250500.0
2012-09-20 09:55:00,69.38,69.42,69.37,69.41,135600.0,48.1807,48.2085,48.1738,48.2015,135600.0
2012-09-20 10:00:00,69.41,69.42,69.33,69.35,148100.0,48.2015,48.2085,48.146,48.1599,148100.0
2012-09-20 10:05:00,69.35,69.38,69.31,69.34,133300.0,48.1599,48.1807,48.1321,48.1529,133300.0
2012-09-20 10:10:00,69.35,69.45,69.33,69.42,121900.0,48.1599,48.2293,48.146,48.2085,121900.0
2012-09-20 10:15:00,69.42,69.47,69.41,69.45,79700.0,48.2085,48.2432,48.2015,48.2293,79700.0
2012-09-20 10:20:00,69.45,69.46,69.4,69.41,84600.0,48.2293,48.2363,48.1946,48.2015,84600.0
2012-09-20 10:25:00,69.42,69.46,69.41,69.45,86500.0,48.2085,48.2363,48.2015,48.2293,86500.0
2012-09-20 10:30:00,69.45,69.46,69.39,69.46,89600.0,48.2293,48.2363,48.1877,48.2363,89600.0
2012-09-20 10:35:00,69.47,69.52,69.45,69.52,84800.0,48.2432,48.2779,48.2293,48.2779,84800.0
2012-09-20 10:40:00,69.52,69.52,69.49,69.49,66000.0,48.2779,48.2779,48.2571,48.2571,66000.0
2012-09-20 10:45:00,69.5,69.51,69.48,69.48,74600.0,48.264,48.271,48.2502,48.2502,74600.0
2012-09-20 10:50:00,69.48,69.49,69.45,69.46,90300.0,48.2502,48.2571,48.2293,48.2363,90300.0
2012-09-20 10:55:00,69.47,69.52,69.46,69.51,67100.0,48.2432,48.2779,48.2363,48.271,67100.0
2012-09-20 11:00:00,69.52,69.55,69.5,69.52,92500.0,48.2779,48.2988,48.264,48.2779,92500.0
2012-09-20 11:05:00,69.53,69.58,69.52,69.56,74700.0,48.2849,48.3196,48.2779,48.3057,74700.0
2012-09-20 11:10:00,69.56,69.58,69.56,69.58,26400.0,48.3057,48.3196,48.3057,48.3196,26400.0
2012-09-20 11:15:00,69.58,69.59,69.55,69.58,110600.0,48.3196,48.3265,48.2988,48.3196,110600.0
2012-09-20 11:20:00,69.58,69.58,69.56,69.58,64800.0,48.3196,48.3196,48.3057,48.3196,64800.0
2012-09-20 11:25:00,69.58,69.58,69.54,69.54,88900.0,48.3196,48.3196,48.2918,48.2918,88900.0
2012-09-20 11:30:00,69.54,69.57,69.53,69.57,64400.0,48.2918,48.3127,48.2849,48.3127,64400.0
2012-09-20 11:35:00,69.57,69.57,69.56,69.56,47900.0,48.3127,48.3127,48.3057,48.3057,47900.0
2012-09-20 11:40:00,69.57,69.58,69.56,69.58,31600.0,48.3127,48.3196,48.3057,48.3196,31600.0
2012-09-20 11:45:00,69.58,69.58,69.49,69.5,173000.0,48.3196,48.3196,48.2571,48.264,173000.0
2012-09-20 11:50:00,69.5,69.5,69.47,69.48,34700.0,48.264,48.264,48.2432,48.2502,34700.0
2012-09-20 11:55:00,69.48,69.5,69.47,69.49,64600.0,48.2502,48.264,48.2432,48.2571,64600.0
2012-09-20 12:00:00,69.49,69.54,69.48,69.54,41700.0,48.2571,48.2918,48.2502,48.2918,41700.0
2012-09-20 12:05:00,69.54,69.54,69.48,69.51,149600.0,48.2918,48.2918,48.2502,48.271,149600.0
2012-09-20 12:10:00,69.51,69.51,69.49,69.51,19100.0,48.271,48.271,48.2571,48.271,19100.0
2012-09-20 12:15:00,69.51,69.52,69.49,69.5,19000.0,48.271,48.2779,48.2571,48.264,19000.0
2012-09-20 12:20:00,69.5,69.54,69.49,69.52,63000.0,48.264,48.2918,48.2571,48.2779,63000.0
2012-09-20 12:25:00,69.52,69.53,69.49,69.51,71900.0,48.2779,48.2849,48.2571,48.271,71900.0
2012-09-20 12:30:00,69.52,69.53,69.49,69.53,31200.0,48.2779,48.2849,48.2571,48.2849,31200.0
2012-09-20 12:35:00,69.53,69.53,69.43,69.44,137700.0,48.2849,48.2849,48.2154,48.2224,137700.0
2012-09-20 12:40:00,69.44,69.52,69.42,69.42,77900.0,48.2224,48.2779,48.2085,48.2085,77900.0
2012-09-20 12:45:00,69.43,69.44,69.35,69.35,142800.0,48.2154,48.2224,48.1599,48.1599,142800.0
2012-09-20 12:50:00,69.35,69.37,69.3,69.3,75800.0,48.1599,48.1738,48.1252,48.1252,75800.0
2012-09-20 12:55:00,69.3,69.32,69.26,69.3,189800.0,48.1252,48.139,48.0974,48.1252,189800.0
2012-09-20 13:00:00,69.3,69.32,69.28,69.3,64500.0,48.1252,48.139,48.1113,48.1252,64500.0
2012-09-20 13:05:00,69.29,69.3,69.24,69.24,77700.0,48.1182,48.1252,48.0835,48.0835,77700.0
2012-09-20 13:10:00,69.24,69.27,69.23,69.27,84100.0,48.0835,48.1043,48.0765,48.1043,84100.0
2012-09-20 13:15:00,69.27,69.33,69.26,69.32,58100.0,48.1043,48.146,48.0974,48.139,58100.0
2012-09-20 13:20:00,69.32,69.32,69.3,69.31,30600.0,48.139,48.139,48.1252,48.1321,30600.0
2012-09-20 13:25:00,69.32,69.34,69.31,69.34,22000.0,48.139,48.1529,48.1321,48.1529,22000.0
2012-09-20 13:30:00,69.34,69.35,69.32,69.33,48000.0,48.1529,48.1599,48.139,48.146,48000.0
2012-09-20 13:35:00,69.33,69.37,69.33,69.35,92900.0,48.146,48.1738,48.146,48.1599,92900.0
2012-09-20 13:40:00,69.35,69.41,69.34,69.4,71400.0,48.1599,48.2015,48.1529,48.1946,71400.0
2012-09-20 13:45:00,69.4,69.42,69.4,69.41,25900.0,48.1946,48.2085,48.1946,48.2015,25900.0
2012-09-20 13:50:00,69.41,69.46,69.41,69.45,32800.0,48.2015,48.2363,48.2015,48.2293,32800.0
2012-09-20 13:55:00,69.45,69.47,69.44,69.45,56400.0,48.2293,48.2432,48.2224,48.2293,56400.0
2012-09-20 14:00:00,69.45,69.45,69.42,69.43,67600.0,48.2293,48.2293,48.2085,48.2154,67600.0
2012-09-20 14:05:00,69.44,69.47,69.44,69.45,32400.0,48.2224,48.2432,48.2224,48.2293,32400.0
2012-09-20 14:10:00,69.45,69.45,69.41,69.43,111000.0,48.2293,48.2293,48.2015,48.2154,111000.0
2012-09-20 14:15:00,69.43,69.43,69.39,69.39,49800.0,48.2154,48.2154,48.1877,48.1877,49800.0
2012-09-20 14:20:00,69.4,69.41,69.35,69.41,75400.0,48.1946,48.2015,48.1599,48.2015,75400.0
2012-09-20 14:25:00,69.41,69.48,69.4,69.45,41100.0,48.2015,48.2502,48.1946,48.2293,41100.0
2012-09-20 14:30:00,69.45,69.49,69.45,69.48,44700.0,48.2293,48.2571,48.2293,48.2502,44700.0
2012-09-20 14:35:00,69.48,69.52,69.48,69.51,46300.0,48.2502,48.2779,48.2502,48.271,46300.0
2012-09-20 14:40:00,69.52,69.55,69.52,69.55,40000.0,48.2779,48.2988,48.2779,48.2988,40000.0
2012-09-20 14:45:00,69.55,69.56,69.53,69.53,72100.0,48.2988,48.3057,48.2849,48.2849,72100.0
2012-09-20 14:50:00,69.54,69.55,69.53,69.55,18800.0,48.2918,48.2988,48.2849,48.2988,18800.0
2012-09-20 14:55:00,69.55,69.57,69.53,69.56,49900.0,48.2988,48.3127,48.2849,48.3057,49900.0
2012-09-20 15:00:00,69.56,69.58,69.49,69.53,164500.0,48.3057,48.3196,48.2571,48.2849,164500.0
2012-09-20 15:05:00,69.54,69.58,69.53,69.56,78100.0,48.2918,48.3196,48.2849,48.3057,78100.0
2012-09-20 15:10:00,69.56,69.56,69.54,69.56,40700.0,48.3057,48.3057,48.2918,48.3057,40700.0
2012-09-20 15:15:00,69.56,69.57,69.55,69.55,64700.0,48.3057,48.3127,48.2988,48.2988,64700.0
2012-09-20 15:20:00,69.56,69.58,69.53,69.58,86400.0,48.3057,48.3196,48.2849,48.3196,86400.0
2012-09-20 15:25:00,69.58,69.59,69.57,69.58,51200.0,48.3196,48.3265,48.3127,48.3196,51200.0
2012-09-20 15:30:00,69.58,69.59,69.5,69.51,132600.0,48.3196,48.3265,48.264,48.271,132600.0
2012-09-20 15:35:00,69.52,69.52,69.49,69.5,59000.0,48.2779,48.2779,48.2571,48.264,59000.0
2012-09-20 15:40:00,69.5,69.52,69.47,69.51,99800.0,48.264,48.2779,48.2432,48.271,99800.0
2012-09-20 15:45:00,69.51,69.52,69.43,69.45,184500.0,48.271,48.2779,48.2154,48.2293,184500.0
2012-09-20 15:50:00,69.46,69.48,69.45,69.46,160000.0,48.2363,48.2502,48.2293,48.2363,160000.0
2012-09-20 15:55:00,69.45,69.57,69.45,69.56,377900.0,48.2293,48.3127,48.2293,48.3057,377900.0
2012-09-21 09:30:00,69.7,69.73,69.56,69.65,3453800.0,48.4029,48.4238,48.3057,48.3682,3453800.0
2012-09-21 09:35:00,69.65,69.74,69.62,69.73,133300.0,48.3682,48.4307,48.3474,48.4238,133300.0
2012-09-21 09:40:00,69.73,69.75,69.67,69.68,192000.0,48.4238,48.4377,48.3821,48.389,192000.0
2012-09-21 09:45:00,69.68,69.74,69.64,69.73,121000.0,48.389,48.4307,48.3613,48.4238,121000.0
2012-09-21 09:50:00,69.74,69.75,69.69,69.72,311900.0,48.4307,48.4377,48.396,48.4168,311900.0
2012-09-21 09:55:00,69.72,69.78,69.7,69.77,228200.0,48.4168,48.4585,48.4029,48.4515,228200.0
2012-09-21 10:00:00,69.78,69.78,69.73,69.74,266400.0,48.4585,48.4585,48.4238,48.4307,266400.0
2012-09-21 10:05:00,69.74,69.79,69.7,69.77,102000.0,48.4307,48.4654,48.4029,48.4515,102000.0
2012-09-21 10:10:00,69.77,69.8,69.76,69.78,161100.0,48.4515,48.4724,48.4446,48.4585,161100.0
2012-09-21 10:15:00,69.78,69.8,69.77,69.79,86600.0,48.4585,48.4724,48.4515,48.4654,86600.0
2012-09-21 10:20:00,69.78,69.8,69.73,69.79,266400.0,48.4585,48.4724,48.4238,48.4654,266400.0
2012-09-21 10:25:00,69.8,69.8,69.77,69.78,157200.0,48.4724,48.4724,48.4515,48.4585,157200.0
2012-09-21 10:30:00,69.78,69.83,69.78,69.82,150500.0,48.4585,48.4932,48.4585,48.4863,150500.0
2012-09-21 10:35:00,69.82,69.82,69.77,69.82,150000.0,48.4863,48.4863,48.4515,48.4863,150000.0
2012-09-21 10:40:00,69.82,69.82,69.77,69.81,108900.0,48.4863,48.4863,48.4515,48.4793,108900.0
2012-09-21 10:45:00,69.81,69.82,69.78,69.78,105300.0,48.4793,48.4863,48.4585,48.4585,105300.0
2012-09-21 10:50:00,69.78,69.8,69.76,69.77,145200.0,48.4585,48.4724,48.4446,48.4515,145200.0
2012-09-21 10:55:00,69.77,69.77,69.74,69.74,89900.0,48.4515,48.4515,48.4307,48.4307,89900.0
2012-09-21 11:00:00,69.75,69.76,69.73,69.76,127300.0,48.4377,48.4446,48.4238,48.4446,127300.0
2012-09-21 11:05:00,69.75,69.78,69.75,69.75,138500.0,48.4377,48.4585,48.4377,48.4377,138500.0
2012-09-21 11:10:00,69.76,69.76,69.74,69.75,91000.0,48.4446,48.4446,48.4307,48.4377,91000.0
2012-09-21 11:15:00,69.75,69.79,69.75,69.77,101100.0,48.4377,48.4654,48.4377,48.4515,101100.0
2012-09-21 11:20:00,69.77,69.78,69.73,69.74,119000.0,48.4515,48.4585,48.4238,48.4307,119000.0
2012-09-21 11:25:00,69.74,69.79,69.74,69.78,97100.0,48.4307,48.4654,48.4307,48.4585,97100.0
2012-09-21 11:30:00,69.79,69.8,69.76,69.76,130600.0,48.4654,48.4724,48.4446,48.4446,130600.0
2012-09-21 11:35:00,69.76,69.77,69.72,69.72,49900.0,48.4446,48.4515,48.4168,48.4168,49900.0
2012-09-21 11:40:00,69.72,69.74,69.7,69.71,134200.0,48.4168,48.4307,48.4029,48.4099,134200.0
2012-09-21 11:45:00,69.71,69.75,69.7,69.7,112200.0,48.4099,48.4377,48.4029,48.4029,112200.0
2012-09-21 11:50:00,69.71,69.72,69.69,69.7,54500.0,48.4099,48.4168,48.396,48.4029,54500.0
2012-09-21 11:55:00,69.69,69.7,69.65,69.66,68100.0,48.396,48.4029,48.3682,48.3752,68100.0
2012-09-21 12:00:00,69.66,69.68,69.65,69.66,37400.0,48.3752,48.389,48.3682,48.3752,37400.0
2012-09-21 12:05:00,69.65,69.66,69.58,69.6,137900.0,48.3682,48.3752,48.3196,48.3335,137900.0
2012-09-21 12:10:00,69.59,69.6,69.55,69.55,40100.0,48.3265,48.3335,48.2988,48.2988,40100.0
2012-09-21 12:15:00,69.56,69.57,69.54,69.55,62600.0,48.3057,48.3127,48.2918,48.2988,62600.0
2012-09-21 12:20:00,69.55,69.67,69.52,69.54,157000.0,48.2988,48.3821,48.2779,48.2918,157000.0
2012-09-21 12:25:00,69.54,69.55,69.5,69.5,56500.0,48.2918,48.2988,48.264,48.264,56500.0
2012-09-21 12:30:00,69.51,69.51,69.46,69.46,48900.0,48.271,48.271,48.2363,48.2363,48900.0
2012-09-21 12:35:00,69.46,69.49,69.45,69.49,54000.0,48.2363,48.2571,48.2293,48.2571,54000.0
2012-09-21 12:40:00,69.5,69.5,69.47,69.48,70500.0,48.264,48.264,48.2432,48.2502,70500.0
2012-09-21 12:45:00,69.48,69.5,69.43,69.43,79100.0,48.2502,48.264,48.2154,48.2154,79100.0
2012-09-21 12:50:00,69.43,69.45,69.43,69.43,43000.0,48.2154,48.2293,48.2154,48.2154,43000.0
2012-09-21 12:55:00,69.43,69.47,69.43,69.46,82500.0,48.2154,48.2432,48.2154,48.2363,82500.0
2012-09-21 13:00:00,69.47,69.49,69.46,69.47,74300.0,48.2432,48.2571,48.2363,48.2432,74300.0
2012-09-21 13:05:00,69.47,69.47,69.45,69.45,42900.0,48.2432,48.2432,48.2293,48.2293,42900.0
2012-09-21 13:10:00,69.46,69.47,69.44,69.44,59300.0,48.2363,48.2432,48.2224,48.2224,59300.0
2012-09-21 13:15:00,69.44,69.44,69.43,69.43,16500.0,48.2224,48.2224,48.2154,48.2154,16500.0
2012-09-21 13:20:00,69.43,69.44,69.41,69.41,63500.0,48.2154,48.2224,48.2015,48.2015,63500.0
2012-09-21 13:25:00,69.41,69.42,69.38,69.38,86500.0,48.2015,48.2085,48.1807,48.1807,86500.0
2012-09-21 13:30:00,69.38,69.42,69.38,69.42,59300.0,48.1807,48.2085,48.1807,48.2085,59300.0
2012-09-21 13:35:00,69.42,69.42,69.4,69.42,29500.0,48.2085,48.2085,48.1946,48.2085,29500.0
2012-09-21 13:40:00,69.41,69.45,69.41,69.45,71400.0,48.2015,48.2293,48.2015,48.2293,71400.0
2012-09-21 13:45:00,69.45,69.47,69.42,69.42,109400.0,48.2293,48.2432,48.2085,48.2085,109400.0
2012-09-21 13:50:00,69.42,69.44,69.42,69.43,21600.0,48.2085,48.2224,48.2085,48.2154,21600.0
2012-09-21 13:55:00,69.43,69.44,69.43,69.43,19300.0,48.2154,48.2224,48.2154,48.2154,19300.0
2012-09-21 14:00:00,69.43,69.46,69.43,69.46,88800.0,48.2154,48.2363,48.2154,48.2363,88800.0
2012-09-21 14:05:00,69.45,69.5,69.45,69.5,119500.0,48.2293,48.264,48.2293,48.264,119500.0
2012-09-21 14:10:00,69.5,69.52,69.49,69.52,86900.0,48.264,48.2779,48.2571,48.2779,86900.0
2012-09-21 14:15:00,69.52,69.55,69.51,69.55,97500.0,48.2779,48.2988,48.271,48.2988,97500.0
2012-09-21 14:20:00,69.54,69.56,69.51,69.52,126000.0,48.2918,48.3057,48.271,48.2779,126000.0
2012-09-21 14:25:00,69.52,69.53,69.49,69.5,187800.0,48.2779,48.2849,48.2571,48.264,187800.0
2012-09-21 14:30:00,69.51,69.51,69.48,69.49,81300.0,48.271,48.271,48.2502,48.2571,81300.0
2012-09-21 14:35:00,69.5,69.52,69.49,69.51,112800.0,48.264,48.2779,48.2571,48.271,112800.0
2012-09-21 14:40:00,69.51,69.52,69.5,69.51,141400.0,48.271,48.2779,48.264,48.271,141400.0
2012-09-21 14:45:00,69.51,69.55,69.5,69.54,94300.0,48.271,48.2988,48.264,48.2918,94300.0
2012-09-21 14:50:00,69.53,69.56,69.53,69.55,93300.0,48.2849,48.3057,48.2849,48.2988,93300.0
2012-09-21 14:55:00,69.55,69.58,69.54,69.56,172800.0,48.2988,48.3196,48.2918,48.3057,172800.0
2012-09-21 15:00:00,69.55,69.55,69.52,69.53,128100.0,48.2988,48.2988,48.2779,48.2849,128100.0
2012-09-21 15:05:00,69.53,69.56,69.49,69.49,227600.0,48.2849,48.3057,48.2571,48.2571,227600.0
2012-09-21 15:10:00,69.5,69.55,69.5,69.55,124800.0,48.264,48.2988,48.264,48.2988,124800.0
2012-09-21 15:15:00,69.55,69.58,69.54,69.58,123800.0,48.2988,48.3196,48.2918,48.3196,123800.0
2012-09-21 15:20:00,69.58,69.65,69.57,69.65,165700.0,48.3196,48.3682,48.3127,48.3682,165700.0
2012-09-21 15:25:00,69.65,69.67,69.63,69.67,108900.0,48.3682,48.3821,48.3543,48.3821,108900.0
2012-09-21 15:30:00,69.66,69.72,69.66,69.72,185000.0,48.3752,48.4168,48.3752,48.4168,185000.0
2012-09-21 15:35:00,69.71,69.75,69.71,69.74,319900.0,48.4099,48.4377,48.4099,48.4307,319900.0
2012-09-21 15:40:00,69.74,69.75,69.66,69.67,354800.0,48.4307,48.4377,48.3752,48.3821,354800.0
2012-09-21 15:45:00,69.68,69.68,69.57,69.57,482600.0,48.389,48.389,48.3127,48.3127,482600.0
2012-09-21 15:50:00,69.57,69.62,69.54,69.54,449500.0,48.3127,48.3474,48.2918,48.2918,449500.0
2012-09-21 15:55:00,69.54,69.55,69.46,69.46,903900.0,48.2918,48.2988,48.2363,48.2363,903900.0
2012-09-24 09:30:00,69.34,69.54,69.24,69.45,289800.0,48.1529,48.2918,48.0835,48.2293,289800.0
2012-09-24 09:35:00,69.45,69.45,69.33,69.4,134400.0,48.2293,48.2293,48.146,48.1946,134400.0
2012-09-24 09:40:00,69.4,69.44,69.34,69.35,86500.0,48.1946,48.2224,48.1529,48.1599,86500.0
2012-09-24 09:45:00,69.35,69.36,69.26,69.27,187700.0,48.1599,48.1668,48.0974,48.1043,187700.0
2012-09-24 09:50:00,69.27,69.3,69.24,69.29,102700.0,48.1043,48.1252,48.0835,48.1182,102700.0
2012-09-24 09:55:00,69.3,69.35,69.28,69.35,85200.0,48.1252,48.1599,48.1113,48.1599,85200.0
2012-09-24 10:00:00,69.35,69.41,69.35,69.36,63700.0,48.1599,48.2015,48.1599,48.1668,63700.0
2012-09-24 10:05:00,69.35,69.37,69.33,69.34,65800.0,48.1599,48.1738,48.146,48.1529,65800.0
2012-09-24 10:10:00,69.34,69.36,69.29,69.35,196800.0,48.1529,48.1668,48.1182,48.1599,196800.0
2012-09-24 10:15:00,69.35,69.38,69.33,69.34,47500.0,48.1599,48.1807,48.146,48.1529,47500.0
2012-09-24 10:20:00,69.34,69.35,69.33,69.34,105700.0,48.1529,48.1599,48.146,48.1529,105700.0
2012-09-24 10:25:00,69.34,69.37,69.32,69.33,165300.0,48.1529,48.1738,48.139,48.146,165300.0
2012-09-24 10:30:00,69.33,69.36,69.32,69.35,106300.0,48.146,48.1668,48.139,48.1599,106300.0
2012-09-24 10:35:00,69.35,69.36,69.32,69.35,73600.0,48.1599,48.1668,48.139,48.1599,73600.0
2012-09-24 10:40:00,69.35,69.37,69.34,69.36,51200.0,48.1599,48.1738,48.1529,48.1668,51200.0
2012-09-24 10:45:00,69.36,69.38,69.35,69.37,48100.0,48.1668,48.1807,48.1599,48.1738,48100.0
2012-09-24 10:50:00,69.37,69.39,69.36,69.39,59200.0,48.1738,48.1877,48.1668,48.1877,59200.0
2012-09-24 10:55:00,69.38,69.46,69.38,69.46,91700.0,48.1807,48.2363,48.1807,48.2363,91700.0
2012-09-24 11:00:00,69.45,69.46,69.42,69.45,67000.0,48.2293,48.2363,48.2085,48.2293,67000.0
2012-09-24 11:05:00,69.45,69.45,69.42,69.45,68600.0,48.2293,48.2293,48.2085,48.2293,68600.0
2012-09-24 11:10:00,69.45,69.46,69.4,69.4,75500.0,48.2293,48.2363,48.1946,48.1946,75500.0
2012-09-24 11:15:00,69.4,69.41,69.37,69.38,84400.0,48.1946,48.2015,48.1738,48.1807,84400.0
2012-09-24 11:20:00,69.39,69.44,69.38,69.44,42900.0,48.1877,48.2224,48.1807,48.2224,42900.0
2012-09-24 11:25:00,69.44,69.45,69.4,69.45,75900.0,48.2224,48.2293,48.1946,48.2293,75900.0
2012-09-24 11:30:00,69.44,69.45,69.43,69.43,28200.0,48.2224,48.2293,48.2154,48.2154,28200.0
2012-09-24 11:35:00,69.44,69.46,69.42,69.43,35200.0,48.2224,48.2363,48.2085,48.2154,35200.0
2012-09-24 11:40:00,69.43,69.43,69.4,69.4,58800.0,48.2154,48.2154,48.1946,48.1946,58800.0
2012-09-24 11:45:00,69.4,69.44,69.4,69.44,28200.0,48.1946,48.2224,48.1946,48.2224,28200.0
2012-09-24 11:50:00,69.44,69.46,69.43,69.45,71400.0,48.2224,48.2363,48.2154,48.2293,71400.0
2012-09-24 11:55:00,69.45,69.5,69.45,69.5,37200.0,48.2293,48.264,48.2293,48.264,37200.0
2012-09-24 12:00:00,69.5,69.53,69.49,69.51,77800.0,48.264,48.2849,48.2571,48.271,77800.0
2012-09-24 12:05:00,69.5,69.51,69.45,69.45,69100.0,48.264,48.271,48.2293,48.2293,69100.0
2012-09-24 12:10:00,69.45,69.52,69.45,69.52,81200.0,48.2293,48.2779,48.2293,48.2779,81200.0
2012-09-24 12:15:00,69.52,69.53,69.51,69.51,46600.0,48.2779,48.2849,48.271,48.271,46600.0
2012-09-24 12:20:00,69.51,69.55,69.51,69.55,57400.0,48.271,48.2988,48.271,48.2988,57400.0
2012-09-24 12:25:00,69.55,69.55,69.52,69.54,65400.0,48.2988,48.2988,48.2779,48.2918,65400.0
2012-09-24 12:30:00,69.54,69.54,69.5,69.51,56900.0,48.2918,48.2918,48.264,48.271,56900.0
2012-09-24 12:35:00,69.5,69.54,69.5,69.54,40300.0,48.264,48.2918,48.264,48.2918,40300.0
2012-09-24 12:40:00,69.54,69.54,69.52,69.54,39600.0,48.2918,48.2918,48.2779,48.2918,39600.0
2012-09-24 12:45:00,69.54,69.56,69.54,69.55,56600.0,48.2918,48.3057,48.2918,48.2988,56600.0
2012-09-24 12:50:00,69.55,69.56,69.54,69.55,31300.0,48.2988,48.3057,48.2918,48.2988,31300.0
2012-09-24 12:55:00,69.56,69.6,69.55,69.6,43300.0,48.3057,48.3335,48.2988,48.3335,43300.0
2012-09-24 13:00:00,69.6,69.6,69.59,69.6,51600.0,48.3335,48.3335,48.3265,48.3335,51600.0
2012-09-24 13:05:00,69.6,69.6,69.59,69.59,19100.0,48.3335,48.3335,48.3265,48.3265,19100.0
2012-09-24 13:10:00,69.6,69.6,69.59,69.59,19500.0,48.3335,48.3335,48.3265,48.3265,19500.0
2012-09-24 13:15:00,69.6,69.6,69.59,69.59,50600.0,48.3335,48.3335,48.3265,48.3265,50600.0
2012-09-24 13:20:00,69.6,69.6,69.59,69.59,22700.0,48.3335,48.3335,48.3265,48.3265,22700.0
2012-09-24 13:25:00,69.59,69.6,69.57,69.57,54300.0,48.3265,48.3335,48.3127,48.3127,54300.0
2012-09-24 13:30:00,69.57,69.58,69.56,69.57,45600.0,48.3127,48.3196,48.3057,48.3127,45600.0
2012-09-24 13:35:00,69.57,69.58,69.56,69.56,25000.0,48.3127,48.3196,48.3057,48.3057,25000.0
2012-09-24 13:40:00,69.56,69.6,69.56,69.6,48300.0,48.3057,48.3335,48.3057,48.3335,48300.0
2012-09-24 13:45:00,69.6,69.61,69.59,69.6,88500.0,48.3335,48.3404,48.3265,48.3335,88500.0
2012-09-24 13:50:00,69.6,69.61,69.59,69.59,91100.0,48.3335,48.3404,48.3265,48.3265,91100.0
2012-09-24 13:55:00,69.6,69.61,69.59,69.6,50500.0,48.3335,48.3404,48.3265,48.3335,50500.0
2012-09-24 14:00:00,69.6,69.6,69.59,69.59,38000.0,48.3335,48.3335,48.3265,48.3265,38000.0
2012-09-24 14:05:00,69.6,69.64,69.59,69.63,34600.0,48.3335,48.3613,48.3265,48.3543,34600.0
2012-09-24 14:10:00,69.63,69.64,69.63,69.63,24900.0,48.3543,48.3613,48.3543,48.3543,24900.0
2012-09-24 14:15:00,69.64,69.65,69.63,69.65,68900.0,48.3613,48.3682,48.3543,48.3682,68900.0
2012-09-24 14:20:00,69.65,69.7,69.65,69.7,68400.0,48.3682,48.4029,48.3682,48.4029,68400.0
2012-09-24 14:25:00,69.7,69.74,69.7,69.74,59600.0,48.4029,48.4307,48.4029,48.4307,59600.0
2012-09-24 14:30:00,69.75,69.75,69.71,69.73,120600.0,48.4377,48.4377,48.4099,48.4238,120600.0
2012-09-24 14:35:00,69.73,69.75,69.71,69.74,59300.0,48.4238,48.4377,48.4099,48.4307,59300.0
2012-09-24 14:40:00,69.74,69.75,69.72,69.72,153400.0,48.4307,48.4377,48.4168,48.4168,153400.0
2012-09-24 14:45:00,69.73,69.75,69.72,69.75,46100.0,48.4238,48.4377,48.4168,48.4377,46100.0
2012-09-24 14:50:00,69.75,69.82,69.75,69.82,206900.0,48.4377,48.4863,48.4377,48.4863,206900.0
2012-09-24 14:55:00,69.82,69.83,69.81,69.83,88600.0,48.4863,48.4932,48.4793,48.4932,88600.0
2012-09-24 15:00:00,69.83,69.83,69.79,69.8,71900.0,48.4932,48.4932,48.4654,48.4724,71900.0
2012-09-24 15:05:00,69.79,69.82,69.79,69.82,86800.0,48.4654,48.4863,48.4654,48.4863,86800.0
2012-09-24 15:10:00,69.82,69.82,69.79,69.81,89100.0,48.4863,48.4863,48.4654,48.4793,89100.0
2012-09-24 15:15:00,69.81,69.81,69.79,69.8,28000.0,48.4793,48.4793,48.4654,48.4724,28000.0
2012-09-24 15:20:00,69.8,69.81,69.78,69.81,87600.0,48.4724,48.4793,48.4585,48.4793,87600.0
2012-09-24 15:25:00,69.81,69.84,69.81,69.84,70100.0,48.4793,48.5002,48.4793,48.5002,70100.0
2012-09-24 15:30:00,69.84,69.84,69.81,69.82,115700.0,48.5002,48.5002,48.4793,48.4863,115700.0
2012-09-24 15:35:00,69.81,69.85,69.8,69.84,138100.0,48.4793,48.5071,48.4724,48.5002,138100.0
2012-09-24 15:40:00,69.84,69.85,69.83,69.83,154300.0,48.5002,48.5071,48.4932,48.4932,154300.0
2012-09-24 15:45:00,69.83,69.83,69.8,69.83,182100.0,48.4932,48.4932,48.4724,48.4932,182100.0
2012-09-24 15:50:00,69.82,69.82,69.75,69.79,152600.0,48.4863,48.4863,48.4377,48.4654,152600.0
2012-09-24 15:55:00,69.8,69.81,69.74,69.76,466300.0,48.4724,48.4793,48.4307,48.4446,466300.0
2012-09-25 09:30:00,69.7,69.85,69.65,69.85,349900.0,48.4029,48.5071,48.3682,48.5071,349900.0
2012-09-25 09:35:00,69.84,69.88,69.8,69.88,194400.0,48.5002,48.5279,48.4724,48.5279,194400.0
2012-09-25 09:40:00,69.88,69.9,69.87,69.9,147300.0,48.5279,48.5418,48.521,48.5418,147300.0
2012-09-25 09:45:00,69.9,69.93,69.89,69.92,172100.0,48.5418,48.5627,48.5349,48.5557,172100.0
2012-09-25 09:50:00,69.92,69.93,69.89,69.91,81300.0,48.5557,48.5627,48.5349,48.5488,81300.0
2012-09-25 09:55:00,69.9,69.94,69.89,69.94,118400.0,48.5418,48.5696,48.5349,48.5696,118400.0
2012-09-25 10:00:00,69.93,69.95,69.89,69.93,215700.0,48.5627,48.5765,48.5349,48.5627,215700.0
2012-09-25 10:05:00,69.94,69.95,69.92,69.93,137700.0,48.5696,48.5765,48.5557,48.5627,137700.0
2012-09-25 10:10:00,69.94,69.96,69.93,69.95,185500.0,48.5696,48.5835,48.5627,48.5765,185500.0
2012-09-25 10:15:00,69.96,69.97,69.93,69.95,121700.0,48.5835,48.5904,48.5627,48.5765,121700.0
2012-09-25 10:20:00,69.95,69.97,69.89,69.89,282000.0,48.5765,48.5904,48.5349,48.5349,282000.0
2012-09-25 10:25:00,69.89,69.92,69.88,69.89,119900.0,48.5349,48.5557,48.5279,48.5349,119900.0
2012-09-25 10:30:00,69.9,69.94,69.89,69.92,109400.0,48.5418,48.5696,48.5349,48.5557,109400.0
2012-09-25 10:35:00,69.92,69.95,69.91,69.91,64300.0,48.5557,48.5765,48.5488,48.5488,64300.0
2012-09-25 10:40:00,69.91,69.94,69.9,69.92,66600.0,48.5488,48.5696,48.5418,48.5557,66600.0
2012-09-25 10:45:00,69.93,69.95,69.92,69.92,91000.0,48.5627,48.5765,48.5557,48.5557,91000.0
2012-09-25 10:50:00,69.93,69.93,69.91,69.92,74200.0,48.5627,48.5627,48.5488,48.5557,74200.0
2012-09-25 10:55:00,69.91,69.95,69.91,69.94,62500.0,48.5488,48.5765,48.5488,48.5696,62500.0
2012-09-25 11:00:00,69.95,69.97,69.94,69.96,82500.0,48.5765,48.5904,48.5696,48.5835,82500.0
2012-09-25 11:05:00,69.95,69.96,69.95,69.96,17900.0,48.5765,48.5835,48.5765,48.5835,17900.0
2012-09-25 11:10:00,69.96,69.97,69.95,69.97,42000.0,48.5835,48.5904,48.5765,48.5904,42000.0
2012-09-25 11:15:00,69.97,69.97,69.96,69.96,60900.0,48.5904,48.5904,48.5835,48.5835,60900.0
2012-09-25 11:20:00,69.97,69.97,69.94,69.95,73600.0,48.5904,48.5904,48.5696,48.5765,73600.0
2012-09-25 11:25:00,69.95,69.96,69.94,69.94,37400.0,48.5765,48.5835,48.5696,48.5696,37400.0
2012-09-25 11:30:00,69.95,69.95,69.94,69.95,43500.0,48.5765,48.5765,48.5696,48.5765,43500.0
2012-09-25 11:35:00,69.94,69.95,69.94,69.94,31100.0,48.5696,48.5765,48.5696,48.5696,31100.0
2012-09-25 11:40:00,69.94,69.95,69.93,69.95,63300.0,48.5696,48.5765,48.5627,48.5765,63300.0
2012-09-25 11:45:00,69.94,69.96,69.93,69.95,37200.0,48.5696,48.5835,48.5627,48.5765,37200.0
2012-09-25 11:50:00,69.95,69.96,69.95,69.95,21900.0,48.5765,48.5835,48.5765,48.5765,21900.0
2012-09-25 11:55:00,69.95,69.96,69.95,69.96,52200.0,48.5765,48.5835,48.5765,48.5835,52200.0
2012-09-25 12:00:00,69.95,69.96,69.9,69.91,113900.0,48.5765,48.5835,48.5418,48.5488,113900.0
2012-09-25 12:05:00,69.91,69.91,69.85,69.85,136400.0,48.5488,48.5488,48.5071,48.5071,136400.0
2012-09-25 12:10:00,69.85,69.89,69.85,69.87,61400.0,48.5071,48.5349,48.5071,48.521,61400.0
2012-09-25 12:15:00,69.87,69.87,69.81,69.83,126300.0,48.521,48.521,48.4793,48.4932,126300.0
2012-09-25 12:20:00,69.83,69.84,69.81,69.81,30300.0,48.4932,48.5002,48.4793,48.4793,30300.0
2012-09-25 12:25:00,69.81,69.83,69.78,69.8,50600.0,48.4793,48.4932,48.4585,48.4724,50600.0
2012-09-25 12:30:00,69.8,69.81,69.78,69.79,38700.0,48.4724,48.4793,48.4585,48.4654,38700.0
2012-09-25 12:35:00,69.78,69.78,69.7,69.71,109700.0,48.4585,48.4585,48.4029,48.4099,109700.0
2012-09-25 12:40:00,69.7,69.72,69.64,69.69,111100.0,48.4029,48.4168,48.3613,48.396,111100.0
2012-09-25 12:45:00,69.68,69.7,69.67,69.7,31600.0,48.389,48.4029,48.3821,48.4029,31600.0
2012-09-25 12:50:00,69.7,69.71,69.66,69.68,45500.0,48.4029,48.4099,48.3752,48.389,45500.0
2012-09-25 12:55:00,69.68,69.72,69.66,69.71,42500.0,48.389,48.4168,48.3752,48.4099,42500.0
2012-09-25 13:00:00,69.71,69.71,69.69,69.71,38800.0,48.4099,48.4099,48.396,48.4099,38800.0
2012-09-25 13:05:00,69.71,69.72,69.7,69.71,19700.0,48.4099,48.4168,48.4029,48.4099,19700.0
2012-09-25 13:10:00,69.71,69.75,69.7,69.74,53800.0,48.4099,48.4377,48.4029,48.4307,53800.0
2012-09-25 13:15:00,69.74,69.75,69.71,69.72,91200.0,48.4307,48.4377,48.4099,48.4168,91200.0
2012-09-25 13:20:00,69.71,69.71,69.66,69.66,61900.0,48.4099,48.4099,48.3752,48.3752,61900.0
2012-09-25 13:25:00,69.66,69.68,69.65,69.66,54500.0,48.3752,48.389,48.3682,48.3752,54500.0
2012-09-25 13:30:00,69.67,69.72,69.64,69.72,45700.0,48.3821,48.4168,48.3613,48.4168,45700.0
2012-09-25 13:35:00,69.72,69.76,69.71,69.75,68400.0,48.4168,48.4446,48.4099,48.4377,68400.0
2012-09-25 13:40:00,69.75,69.76,69.71,69.72,59200.0,48.4377,48.4446,48.4099,48.4168,59200.0
2012-09-25 13:45:00,69.72,69.76,69.71,69.71,49600.0,48.4168,48.4446,48.4099,48.4099,49600.0
2012-09-25 13:50:00,69.71,69.74,69.69,69.7,42000.0,48.4099,48.4307,48.396,48.4029,42000.0
2012-09-25 13:55:00,69.71,69.76,69.7,69.75,54500.0,48.4099,48.4446,48.4029,48.4377,54500.0
2012-09-25 14:00:00,69.76,69.77,69.73,69.76,83500.0,48.4446,48.4515,48.4238,48.4446,83500.0
2012-09-25 14:05:00,69.77,69.77,69.73,69.73,66400.0,48.4515,48.4515,48.4238,48.4238,66400.0
2012-09-25 14:10:00,69.74,69.77,69.74,69.76,42800.0,48.4307,48.4515,48.4307,48.4446,42800.0
2012-09-25 14:15:00,69.76,69.8,69.74,69.75,89400.0,48.4446,48.4724,48.4307,48.4377,89400.0
2012-09-25 14:20:00,69.75,69.76,69.72,69.73,72500.0,48.4377,48.4446,48.4168,48.4238,72500.0
2012-09-25 14:25:00,69.74,69.77,69.73,69.77,45800.0,48.4307,48.4515,48.4238,48.4515,45800.0
2012-09-25 14:30:00,69.76,69.77,69.71,69.73,81400.0,48.4446,48.4515,48.4099,48.4238,81400.0
2012-09-25 14:35:00,69.74,69.77,69.72,69.75,46500.0,48.4307,48.4515,48.4168,48.4377,46500.0
2012-09-25 14:40:00,69.75,69.79,69.75,69.78,41000.0,48.4377,48.4654,48.4377,48.4585,41000.0
2012-09-25 14:45:00,69.78,69.8,69.74,69.78,106100.0,48.4585,48.4724,48.4307,48.4585,106100.0
2012-09-25 14:50:00,69.78,69.81,69.76,69.79,204200.0,48.4585,48.4793,48.4446,48.4654,204200.0
2012-09-25 14:55:00,69.8,69.8,69.77,69.79,106600.0,48.4724,48.4724,48.4515,48.4654,106600.0
2012-09-25 15:00:00,69.78,69.78,69.76,69.78,62700.0,48.4585,48.4585,48.4446,48.4585,62700.0
2012-09-25 15:05:00,69.77,69.78,69.71,69.71,177200.0,48.4515,48.4585,48.4099,48.4099,177200.0
2012-09-25 15:10:00,69.71,69.77,69.61,69.75,199000.0,48.4099,48.4515,48.3404,48.4377,199000.0
2012-09-25 15:15:00,69.74,69.76,69.72,69.73,103400.0,48.4307,48.4446,48.4168,48.4238,103400.0
2012-09-25 15:20:00,69.72,69.76,69.72,69.73,95400.0,48.4168,48.4446,48.4168,48.4238,95400.0
2012-09-25 15:25:00,69.74,69.76,69.7,69.75,75200.0,48.4307,48.4446,48.4029,48.4377,75200.0
2012-09-25 15:30:00,69.75,69.76,69.67,69.72,232200.0,48.4377,48.4446,48.3821,48.4168,232200.0
2012-09-25 15:35:00,69.72,69.75,69.63,69.64,149600.0,48.4168,48.4377,48.3543,48.3613,149600.0
2012-09-25 15:40:00,69.64,69.7,69.62,69.7,181000.0,48.3613,48.4029,48.3474,48.4029,181000.0
2012-09-25 15:45:00,69.7,69.73,69.69,69.7,176200.0,48.4029,48.4238,48.396,48.4029,176200.0
2012-09-25 15:50:00,69.71,69.71,69.64,69.68,127900.0,48.4099,48.4099,48.3613,48.389,127900.0
2012-09-25 15:55:00,69.68,69.68,69.56,69.59,763900.0,48.389,48.389,48.3057,48.3265,763900.0
2012-09-26 09:30:00,69.57,69.8,69.49,69.79,380300.0,48.3127,48.4724,48.2571,48.4654,380300.0
2012-09-26 09:35:00,69.8,69.85,69.73,69.79,203800.0,48.4724,48.5071,48.4238,48.4654,203800.0
2012-09-26 09:40:00,69.78,69.81,69.68,69.78,148200.0,48.4585,48.4793,48.389,48.4585,148200.0
2012-09-26 09:45:00,69.78,69.82,69.74,69.79,94600.0,48.4585,48.4863,48.4307,48.4654,94600.0
2012-09-26 09:50:00,69.79,69.83,69.75,69.79,137100.0,48.4654,48.4932,48.4377,48.4654,137100.0
2012-09-26 09:55:00,69.78,69.79,69.73,69.75,52200.0,48.4585,48.4654,48.4238,48.4377,52200.0
2012-09-26 10:00:00,69.75,69.77,69.67,69.75,140300.0,48.4377,48.4515,48.3821,48.4377,140300.0
2012-09-26 10:05:00,69.73,69.77,69.72,69.74,93600.0,48.4238,48.4515,48.4168,48.4307,93600.0
2012-09-26 10:10:00,69.74,69.8,69.74,69.75,159100.0,48.4307,48.4724,48.4307,48.4377,159100.0
2012-09-26 10:15:00,69.75,69.77,69.71,69.75,152300.0,48.4377,48.4515,48.4099,48.4377,152300.0
2012-09-26 10:20:00,69.74,69.75,69.64,69.68,81100.0,48.4307,48.4377,48.3613,48.389,81100.0
2012-09-26 10:25:00,69.68,69.69,69.61,69.63,111900.0,48.389,48.396,48.3404,48.3543,111900.0
2012-09-26 10:30:00,69.63,69.69,69.63,69.65,95600.0,48.3543,48.396,48.3543,48.3682,95600.0
2012-09-26 10:35:00,69.65,69.68,69.6,69.65,205300.0,48.3682,48.389,48.3335,48.3682,205300.0
2012-09-26 10:40:00,69.66,69.73,69.63,69.69,246500.0,48.3752,48.4238,48.3543,48.396,246500.0
2012-09-26 10:45:00,69.69,69.69,69.6,69.64,442500.0,48.396,48.396,48.3335,48.3613,442500.0
2012-09-26 10:50:00,69.64,69.66,69.6,69.62,274800.0,48.3613,48.3752,48.3335,48.3474,274800.0
2012-09-26 10:55:00,69.62,69.66,69.62,69.64,347300.0,48.3474,48.3752,48.3474,48.3613,347300.0
2012-09-26 11:00:00,69.64,69.7,69.59,69.6,107100.0,48.3613,48.4029,48.3265,48.3335,107100.0
2012-09-26 11:05:00,69.6,69.67,69.59,69.62,66900.0,48.3335,48.3821,48.3265,48.3474,66900.0
2012-09-26 11:10:00,69.63,69.7,69.63,69.7,50300.0,48.3543,48.4029,48.3543,48.4029,50300.0
2012-09-26 11:15:00,69.7,69.77,69.68,69.75,59900.0,48.4029,48.4515,48.389,48.4377,59900.0
2012-09-26 11:20:00,69.75,69.76,69.69,69.76,75900.0,48.4377,48.4446,48.396,48.4446,75900.0
2012-09-26 11:25:00,69.75,69.76,69.72,69.74,41000.0,48.4377,48.4446,48.4168,48.4307,41000.0
2012-09-26 11:30:00,69.75,69.75,69.71,69.71,37000.0,48.4377,48.4377,48.4099,48.4099,37000.0
2012-09-26 11:35:00,69.71,69.74,69.66,69.67,136300.0,48.4099,48.4307,48.3752,48.3821,136300.0
2012-09-26 11:40:00,69.67,69.73,69.66,69.72,31400.0,48.3821,48.4238,48.3752,48.4168,31400.0
2012-09-26 11:45:00,69.72,69.75,69.7,69.72,44400.0,48.4168,48.4377,48.4029,48.4168,44400.0
2012-09-26 11:50:00,69.72,69.73,69.65,69.66,44600.0,48.4168,48.4238,48.3682,48.3752,44600.0
2012-09-26 11:55:00,69.65,69.67,69.61,69.61,37800.0,48.3682,48.3821,48.3404,48.3404,37800.0
2012-09-26 12:00:00,69.61,69.66,69.55,69.57,89600.0,48.3404,48.3752,48.2988,48.3127,89600.0
2012-09-26 12:05:00,69.57,69.59,69.56,69.57,60700.0,48.3127,48.3265,48.3057,48.3127,60700.0
2012-09-26 12:10:00,69.57,69.58,69.54,69.58,76100.0,48.3127,48.3196,48.2918,48.3196,76100.0
2012-09-26 12:15:00,69.58,69.59,69.57,69.57,20700.0,48.3196,48.3265,48.3127,48.3127,20700.0
2012-09-26 12:20:00,69.58,69.59,69.56,69.59,35100.0,48.3196,48.3265,48.3057,48.3265,35100.0
2012-09-26 12:25:00,69.59,69.61,69.55,69.55,53600.0,48.3265,48.3404,48.2988,48.2988,53600.0
2012-09-26 12:30:00,69.55,69.59,69.54,69.59,32700.0,48.2988,48.3265,48.2918,48.3265,32700.0
2012-09-26 12:35:00,69.58,69.6,69.56,69.57,29700.0,48.3196,48.3335,48.3057,48.3127,29700.0
2012-09-26 12:40:00,69.57,69.59,69.56,69.58,32600.0,48.3127,48.3265,48.3057,48.3196,32600.0
2012-09-26 12:45:00,69.58,69.6,69.52,69.53,48000.0,48.3196,48.3335,48.2779,48.2849,48000.0
2012-09-26 12:50:00,69.52,69.53,69.49,69.52,34100.0,48.2779,48.2849,48.2571,48.2779,34100.0
2012-09-26 12:55:00,69.52,69.59,69.52,69.59,53800.0,48.2779,48.3265,48.2779,48.3265,53800.0
2012-09-26 13:00:00,69.59,69.61,69.55,69.55,33200.0,48.3265,48.3404,48.2988,48.2988,33200.0
2012-09-26 13:05:00,69.56,69.61,69.55,69.61,36200.0,48.3057,48.3404,48.2988,48.3404,36200.0
2012-09-26 13:10:00,69.61,69.64,69.58,69.58,33000.0,48.3404,48.3613,48.3196,48.3196,33000.0
2012-09-26 13:15:00,69.58,69.59,69.55,69.58,41500.0,48.3196,48.3265,48.2988,48.3196,41500.0
2012-09-26 13:20:00,69.58,69.63,69.57,69.61,40900.0,48.3196,48.3543,48.3127,48.3404,40900.0
2012-09-26 13:25:00,69.61,69.67,69.61,69.66,31300.0,48.3404,48.3821,48.3404,48.3752,31300.0
2012-09-26 13:30:00,69.66,69.66,69.56,69.57,48100.0,48.3752,48.3752,48.3057,48.3127,48100.0
2012-09-26 13:35:00,69.56,69.58,69.53,69.55,31000.0,48.3057,48.3196,48.2849,48.2988,31000.0
2012-09-26 13:40:00,69.56,69.59,69.55,69.55,37700.0,48.3057,48.3265,48.2988,48.2988,37700.0
2012-09-26 13:45:00,69.55,69.56,69.51,69.52,40500.0,48.2988,48.3057,48.271,48.2779,40500.0
2012-09-26 13:50:00,69.53,69.57,69.52,69.55,22700.0,48.2849,48.3127,48.2779,48.2988,22700.0
2012-09-26 13:55:00,69.55,69.56,69.49,69.49,36400.0,48.2988,48.3057,48.2571,48.2571,36400.0
2012-09-26 14:00:00,69.5,69.56,69.49,69.56,37300.0,48.264,48.3057,48.2571,48.3057,37300.0
2012-09-26 14:05:00,69.55,69.58,69.52,69.57,57700.0,48.2988,48.3196,48.2779,48.3127,57700.0
2012-09-26 14:10:00,69.57,69.6,69.56,69.57,29400.0,48.3127,48.3335,48.3057,48.3127,29400.0
2012-09-26 14:15:00,69.56,69.59,69.56,69.58,17200.0,48.3057,48.3265,48.3057,48.3196,17200.0
2012-09-26 14:20:00,69.58,69.59,69.57,69.58,21700.0,48.3196,48.3265,48.3127,48.3196,21700.0
2012-09-26 14:25:00,69.58,69.58,69.53,69.54,38200.0,48.3196,48.3196,48.2849,48.2918,38200.0
2012-09-26 14:30:00,69.53,69.54,69.5,69.52,49000.0,48.2849,48.2918,48.264,48.2779,49000.0
2012-09-26 14:35:00,69.51,69.53,69.47,69.5,49100.0,48.271,48.2849,48.2432,48.264,49100.0
2012-09-26 14:40:00,69.51,69.54,69.49,69.5,62200.0,48.271,48.2918,48.2571,48.264,62200.0
2012-09-26 14:45:00,69.5,69.51,69.48,69.51,38900.0,48.264,48.271,48.2502,48.271,38900.0
2012-09-26 14:50:00,69.52,69.53,69.48,69.49,35900.0,48.2779,48.2849,48.2502,48.2571,35900.0
2012-09-26 14:55:00,69.49,69.53,69.49,69.5,42200.0,48.2571,48.2849,48.2571,48.264,42200.0
2012-09-26 15:00:00,69.5,69.5,69.46,69.47,69900.0,48.264,48.264,48.2363,48.2432,69900.0
2012-09-26 15:05:00,69.47,69.48,69.42,69.45,102500.0,48.2432,48.2502,48.2085,48.2293,102500.0
2012-09-26 15:10:00,69.44,69.47,69.43,69.46,69700.0,48.2224,48.2432,48.2154,48.2363,69700.0
2012-09-26 15:15:00,69.46,69.49,69.42,69.45,172100.0,48.2363,48.2571,48.2085,48.2293,172100.0
2012-09-26 15:20:00,69.45,69.48,69.45,69.48,36000.0,48.2293,48.2502,48.2293,48.2502,36000.0
2012-09-26 15:25:00,69.48,69.49,69.41,69.41,49500.0,48.2502,48.2571,48.2015,48.2015,49500.0
2012-09-26 15:30:00,69.42,69.43,69.38,69.39,70700.0,48.2085,48.2154,48.1807,48.1877,70700.0
2012-09-26 15:35:00,69.38,69.39,69.33,69.35,112700.0,48.1807,48.1877,48.146,48.1599,112700.0
2012-09-26 15:40:00,69.35,69.39,69.33,69.38,81900.0,48.1599,48.1877,48.146,48.1807,81900.0
2012-09-26 15:45:00,69.38,69.38,69.31,69.32,109800.0,48.1807,48.1807,48.1321,48.139,109800.0
2012-09-26 15:50:00,69.31,69.38,69.31,69.38,112300.0,48.1321,48.1807,48.1321,48.1807,112300.0
2012-09-26 15:55:00,69.37,69.38,69.3,69.31,361100.0,48.1738,48.1807,48.1252,48.1321,361100.0
2012-09-27 09:30:00,69.41,69.56,69.34,69.34,223900.0,48.2015,48.3057,48.1529,48.1529,223900.0
2012-09-27 09:35:00,69.36,69.47,69.34,69.34,130800.0,48.1668,48.2432,48.1529,48.1529,130800.0
2012-09-27 09:40:00,69.34,69.38,69.26,69.29,305800.0,48.1529,48.1807,48.0974,48.1182,305800.0
2012-09-27 09:45:00,69.3,69.37,69.27,69.37,80100.0,48.1252,48.1738,48.1043,48.1738,80100.0
2012-09-27 09:50:00,69.39,69.39,69.28,69.29,29700.0,48.1877,48.1877,48.1113,48.1182,29700.0
2012-09-27 09:55:00,69.28,69.3,69.16,69.17,135300.0,48.1113,48.1252,48.0279,48.0349,135300.0
2012-09-27 10:00:00,69.17,69.25,69.16,69.23,76800.0,48.0349,48.0904,48.0279,48.0765,76800.0
2012-09-27 10:05:00,69.24,69.34,69.23,69.31,106600.0,48.0835,48.1529,48.0765,48.1321,106600.0
2012-09-27 10:10:00,69.31,69.33,69.22,69.25,166000.0,48.1321,48.146,48.0696,48.0904,166000.0
2012-09-27 10:15:00,69.26,69.32,69.25,69.25,192500.0,48.0974,48.139,48.0904,48.0904,192500.0
2012-09-27 10:20:00,69.25,69.27,69.12,69.14,126200.0,48.0904,48.1043,48.0002,48.014,126200.0
2012-09-27 10:25:00,69.14,69.16,69.08,69.08,95100.0,48.014,48.0279,47.9724,47.9724,95100.0
2012-09-27 10:30:00,69.08,69.15,69.06,69.11,110700.0,47.9724,48.021,47.9585,47.9932,110700.0
2012-09-27 10:35:00,69.11,69.16,69.11,69.13,96900.0,47.9932,48.0279,47.9932,48.0071,96900.0
2012-09-27 10:40:00,69.14,69.14,69.07,69.07,104400.0,48.014,48.014,47.9654,47.9654,104400.0
2012-09-27 10:45:00,69.07,69.12,69.06,69.11,56400.0,47.9654,48.0002,47.9585,47.9932,56400.0
2012-09-27 10:50:00,69.12,69.18,69.12,69.14,68000.0,48.0002,48.0418,48.0002,48.014,68000.0
2012-09-27 10:55:00,69.13,69.21,69.11,69.14,70200.0,48.0071,48.0627,47.9932,48.014,70200.0
2012-09-27 11:00:00,69.14,69.2,69.11,69.19,66800.0,48.014,48.0557,47.9932,48.0488,66800.0
2012-09-27 11:05:00,69.2,69.2,69.16,69.17,35300.0,48.0557,48.0557,48.0279,48.0349,35300.0
2012-09-27 11:10:00,69.16,69.2,69.14,69.19,63800.0,48.0279,48.0557,48.014,48.0488,63800.0
2012-09-27 11:15:00,69.18,69.19,69.11,69.15,79400.0,48.0418,48.0488,47.9932,48.021,79400.0
2012-09-27 11:20:00,69.15,69.15,69.08,69.11,96900.0,48.021,48.021,47.9724,47.9932,96900.0
2012-09-27 11:25:00,69.1,69.14,69.07,69.14,54200.0,47.9863,48.014,47.9654,48.014,54200.0
2012-09-27 11:30:00,69.14,69.17,69.13,69.15,63800.0,48.014,48.0349,48.0071,48.021,63800.0
2012-09-27 11:35:00,69.15,69.16,69.11,69.13,40900.0,48.021,48.0279,47.9932,48.0071,40900.0
2012-09-27 11:40:00,69.12,69.13,69.08,69.09,41100.0,48.0002,48.0071,47.9724,47.9793,41100.0
2012-09-27 11:45:00,69.09,69.11,69.07,69.11,60700.0,47.9793,47.9932,47.9654,47.9932,60700.0
2012-09-27 11:50:00,69.1,69.12,69.08,69.11,57600.0,47.9863,48.0002,47.9724,47.9932,57600.0
2012-09-27 11:55:00,69.12,69.2,69.11,69.18,144600.0,48.0002,48.0557,47.9932,48.0418,144600.0
2012-09-27 12:00:00,69.19,69.27,69.19,69.26,93300.0,48.0488,48.1043,48.0488,48.0974,93300.0
2012-09-27 12:05:00,69.26,69.35,69.26,69.34,51800.0,48.0974,48.1599,48.0974,48.1529,51800.0
2012-09-27 12:10:00,69.34,69.38,69.33,69.36,92900.0,48.1529,48.1807,48.146,48.1668,92900.0
2012-09-27 12:15:00,69.36,69.4,69.33,69.38,69000.0,48.1668,48.1946,48.146,48.1807,69000.0
2012-09-27 12:20:00,69.39,69.4,69.36,69.4,41900.0,48.1877,48.1946,48.1668,48.1946,41900.0
2012-09-27 12:25:00,69.39,69.48,69.39,69.48,95800.0,48.1877,48.2502,48.1877,48.2502,95800.0
2012-09-27 12:30:00,69.47,69.52,69.47,69.5,49800.0,48.2432,48.2779,48.2432,48.264,49800.0
2012-09-27 12:35:00,69.49,69.5,69.45,69.47,37000.0,48.2571,48.264,48.2293,48.2432,37000.0
2012-09-27 12:40:00,69.47,69.49,69.45,69.48,29200.0,48.2432,48.2571,48.2293,48.2502,29200.0
2012-09-27 12:45:00,69.48,69.5,69.44,69.45,29300.0,48.2502,48.264,48.2224,48.2293,29300.0
2012-09-27 12:50:00,69.44,69.46,69.44,69.46,16100.0,48.2224,48.2363,48.2224,48.2363,16100.0
2012-09-27 12:55:00,69.46,69.53,69.46,69.53,32800.0,48.2363,48.2849,48.2363,48.2849,32800.0
2012-09-27 13:00:00,69.52,69.53,69.5,69.51,50100.0,48.2779,48.2849,48.264,48.271,50100.0
2012-09-27 13:05:00,69.51,69.53,69.5,69.53,41600.0,48.271,48.2849,48.264,48.2849,41600.0
2012-09-27 13:10:00,69.52,69.54,69.49,69.49,31200.0,48.2779,48.2918,48.2571,48.2571,31200.0
2012-09-27 13:15:00,69.5,69.5,69.44,69.45,43100.0,48.264,48.264,48.2224,48.2293,43100.0
2012-09-27 13:20:00,69.45,69.48,69.45,69.47,27900.0,48.2293,48.2502,48.2293,48.2432,27900.0
2012-09-27 13:25:00,69.46,69.46,69.43,69.45,26100.0,48.2363,48.2363,48.2154,48.2293,26100.0
2012-09-27 13:30:00,69.45,69.45,69.44,69.45,32700.0,48.2293,48.2293,48.2224,48.2293,32700.0
2012-09-27 13:35:00,69.44,69.48,69.43,69.47,60500.0,48.2224,48.2502,48.2154,48.2432,60500.0
2012-09-27 13:40:00,69.47,69.53,69.47,69.51,69900.0,48.2432,48.2849,48.2432,48.271,69900.0
2012-09-27 13:45:00,69.52,69.54,69.51,69.54,31800.0,48.2779,48.2918,48.271,48.2918,31800.0
2012-09-27 13:50:00,69.54,69.54,69.49,69.5,30400.0,48.2918,48.2918,48.2571,48.264,30400.0
2012-09-27 13:55:00,69.5,69.54,69.49,69.53,34000.0,48.264,48.2918,48.2571,48.2849,34000.0
2012-09-27 14:00:00,69.53,69.54,69.51,69.52,35500.0,48.2849,48.2918,48.271,48.2779,35500.0
2012-09-27 14:05:00,69.52,69.55,69.49,69.51,80400.0,48.2779,48.2988,48.2571,48.271,80400.0
2012-09-27 14:10:00,69.51,69.54,69.49,69.53,40600.0,48.271,48.2918,48.2571,48.2849,40600.0
2012-09-27 14:15:00,69.53,69.55,69.51,69.54,28300.0,48.2849,48.2988,48.271,48.2918,28300.0
2012-09-27 14:20:00,69.55,69.55,69.52,69.53,32500.0,48.2988,48.2988,48.2779,48.2849,32500.0
2012-09-27 14:25:00,69.53,69.53,69.49,69.5,56200.0,48.2849,48.2849,48.2571,48.264,56200.0
2012-09-27 14:30:00,69.5,69.51,69.49,69.5,24700.0,48.264,48.271,48.2571,48.264,24700.0
2012-09-27 14:35:00,69.5,69.5,69.45,69.5,51200.0,48.264,48.264,48.2293,48.264,51200.0
2012-09-27 14:40:00,69.49,69.49,69.44,69.45,56600.0,48.2571,48.2571,48.2224,48.2293,56600.0
2012-09-27 14:45:00,69.46,69.46,69.43,69.44,23000.0,48.2363,48.2363,48.2154,48.2224,23000.0
2012-09-27 14:50:00,69.44,69.46,69.35,69.36,83900.0,48.2224,48.2363,48.1599,48.1668,83900.0
2012-09-27 14:55:00,69.36,69.43,69.36,69.43,26900.0,48.1668,48.2154,48.1668,48.2154,26900.0
2012-09-27 15:00:00,69.43,69.44,69.37,69.37,52000.0,48.2154,48.2224,48.1738,48.1738,52000.0
2012-09-27 15:05:00,69.38,69.38,69.32,69.34,91900.0,48.1807,48.1807,48.139,48.1529,91900.0
2012-09-27 15:10:00,69.33,69.34,69.29,69.29,57200.0,48.146,48.1529,48.1182,48.1182,57200.0
2012-09-27 15:15:00,69.29,69.34,69.28,69.33,73500.0,48.1182,48.1529,48.1113,48.146,73500.0
2012-09-27 15:20:00,69.34,69.39,69.33,69.38,51800.0,48.1529,48.1877,48.146,48.1807,51800.0
2012-09-27 15:25:00,69.38,69.4,69.37,69.39,38600.0,48.1807,48.1946,48.1738,48.1877,38600.0
2012-09-27 15:30:00,69.4,69.44,69.39,69.42,115400.0,48.1946,48.2224,48.1877,48.2085,115400.0
2012-09-27 15:35:00,69.43,69.46,69.4,69.4,95800.0,48.2154,48.2363,48.1946,48.1946,95800.0
2012-09-27 15:40:00,69.41,69.44,69.38,69.42,76700.0,48.2015,48.2224,48.1807,48.2085,76700.0
2012-09-27 15:45:00,69.41,69.42,69.31,69.35,127900.0,48.2015,48.2085,48.1321,48.1599,127900.0
2012-09-27 15:50:00,69.35,69.35,69.31,69.34,98600.0,48.1599,48.1599,48.1321,48.1529,98600.0
2012-09-27 15:55:00,69.33,69.34,69.28,69.31,364700.0,48.146,48.1529,48.1113,48.1321,364700.0
2012-09-28 09:30:00,69.25,69.26,68.89,68.96,380500.0,48.0904,48.0974,47.8404,47.889,380500.0
2012-09-28 09:35:00,68.96,69.0,68.81,68.82,173400.0,47.889,47.9168,47.7849,47.7918,173400.0
2012-09-28 09:40:00,68.81,68.85,68.68,68.7,195400.0,47.7849,47.8127,47.6946,47.7085,195400.0
2012-09-28 09:45:00,68.7,68.79,68.66,68.79,122400.0,47.7085,47.771,47.6807,47.771,122400.0
2012-09-28 09:50:00,68.8,68.84,68.64,68.72,299600.0,47.7779,47.8057,47.6668,47.7224,299600.0
2012-09-28 09:55:00,68.71,68.8,68.69,68.73,65200.0,47.7154,47.7779,47.7015,47.7293,65200.0
2012-09-28 10:00:00,68.73,68.94,68.73,68.9,355400.0,47.7293,47.8752,47.7293,47.8474,355400.0
2012-09-28 10:05:00,68.9,68.97,68.84,68.88,287700.0,47.8474,47.896,47.8057,47.8335,287700.0
2012-09-28 10:10:00,68.88,68.95,68.85,68.9,54000.0,47.8335,47.8821,47.8127,47.8474,54000.0
2012-09-28 10:15:00,68.9,68.9,68.75,68.77,64500.0,47.8474,47.8474,47.7432,47.7571,64500.0
2012-09-28 10:20:00,68.77,68.87,68.75,68.75,71800.0,47.7571,47.8265,47.7432,47.7432,71800.0
2012-09-28 10:25:00,68.76,68.81,68.73,68.75,74000.0,47.7502,47.7849,47.7293,47.7432,74000.0
2012-09-28 10:30:00,68.75,68.78,68.72,68.78,92800.0,47.7432,47.764,47.7224,47.764,92800.0
2012-09-28 10:35:00,68.78,68.89,68.78,68.86,39700.0,47.764,47.8404,47.764,47.8196,39700.0
2012-09-28 10:40:00,68.87,68.9,68.84,68.86,72200.0,47.8265,47.8474,47.8057,47.8196,72200.0
2012-09-28 10:45:00,68.86,68.9,68.85,68.87,45300.0,47.8196,47.8474,47.8127,47.8265,45300.0
2012-09-28 10:50:00,68.87,68.89,68.78,68.8,61500.0,47.8265,47.8404,47.764,47.7779,61500.0
2012-09-28 10:55:00,68.8,68.81,68.7,68.75,155200.0,47.7779,47.7849,47.7085,47.7432,155200.0
2012-09-28 11:00:00,68.75,68.75,68.69,68.75,101500.0,47.7432,47.7432,47.7015,47.7432,101500.0
2012-09-28 11:05:00,68.75,68.78,68.74,68.76,59000.0,47.7432,47.764,47.7363,47.7502,59000.0
2012-09-28 11:10:00,68.75,68.8,68.75,68.76,47700.0,47.7432,47.7779,47.7432,47.7502,47700.0
2012-09-28 11:15:00,68.75,68.8,68.75,68.78,55800.0,47.7432,47.7779,47.7432,47.764,55800.0
2012-09-28 11:20:00,68.78,68.83,68.77,68.8,29600.0,47.764,47.7988,47.7571,47.7779,29600.0
2012-09-28 11:25:00,68.81,68.85,68.78,68.8,122500.0,47.7849,47.8127,47.764,47.7779,122500.0
2012-09-28 11:30:00,68.8,68.91,68.8,68.88,81100.0,47.7779,47.8543,47.7779,47.8335,81100.0
2012-09-28 11:35:00,68.88,68.92,68.87,68.89,39800.0,47.8335,47.8613,47.8265,47.8404,39800.0
2012-09-28 11:40:00,68.9,68.96,68.89,68.94,42600.0,47.8474,47.889,47.8404,47.8752,42600.0
2012-09-28 11:45:00,68.94,69.0,68.94,68.98,81700.0,47.8752,47.9168,47.8752,47.9029,81700.0
2012-09-28 11:50:00,68.99,68.99,68.95,68.97,48500.0,47.9099,47.9099,47.8821,47.896,48500.0
2012-09-28 11:55:00,68.98,69.0,68.97,68.98,41300.0,47.9029,47.9168,47.896,47.9029,41300.0
2012-09-28 12:00:00,68.99,69.01,68.95,68.97,70100.0,47.9099,47.9238,47.8821,47.896,70100.0
2012-09-28 12:05:00,68.97,69.02,68.97,68.98,59800.0,47.896,47.9307,47.896,47.9029,59800.0
2012-09-28 12:10:00,68.99,69.06,68.98,69.02,74000.0,47.9099,47.9585,47.9029,47.9307,74000.0
2012-09-28 12:15:00,69.01,69.09,69.01,69.06,50900.0,47.9238,47.9793,47.9238,47.9585,50900.0
2012-09-28 12:20:00,69.07,69.09,69.06,69.07,67100.0,47.9654,47.9793,47.9585,47.9654,67100.0
2012-09-28 12:25:00,69.07,69.11,69.06,69.09,117000.0,47.9654,47.9932,47.9585,47.9793,117000.0
2012-09-28 12:30:00,69.09,69.21,69.08,69.21,91400.0,47.9793,48.0627,47.9724,48.0627,91400.0
2012-09-28 12:35:00,69.2,69.2,69.13,69.15,44800.0,48.0557,48.0557,48.0071,48.021,44800.0
2012-09-28 12:40:00,69.15,69.15,69.12,69.13,14400.0,48.021,48.021,48.0002,48.0071,14400.0
2012-09-28 12:45:00,69.13,69.19,69.12,69.13,56000.0,48.0071,48.0488,48.0002,48.0071,56000.0
2012-09-28 12:50:00,69.13,69.18,69.11,69.17,32900.0,48.0071,48.0418,47.9932,48.0349,32900.0
2012-09-28 12:55:00,69.17,69.17,69.14,69.14,44200.0,48.0349,48.0349,48.014,48.014,44200.0
2012-09-28 13:00:00,69.14,69.16,69.14,69.15,22400.0,48.014,48.0279,48.014,48.021,22400.0
2012-09-28 13:05:00,69.14,69.15,69.09,69.12,28200.0,48.014,48.021,47.9793,48.0002,28200.0
2012-09-28 13:10:00,69.12,69.18,69.12,69.16,80400.0,48.0002,48.0418,48.0002,48.0279,80400.0
2012-09-28 13:15:00,69.17,69.21,69.17,69.17,40200.0,48.0349,48.0627,48.0349,48.0349,40200.0
2012-09-28 13:20:00,69.18,69.24,69.18,69.23,46900.0,48.0418,48.0835,48.0418,48.0765,46900.0
2012-09-28 13:25:00,69.23,69.27,69.23,69.26,54600.0,48.0765,48.1043,48.0765,48.0974,54600.0
2012-09-28 13:30:00,69.27,69.29,69.26,69.29,38900.0,48.1043,48.1182,48.0974,48.1182,38900.0
2012-09-28 13:35:00,69.28,69.39,69.28,69.39,148800.0,48.1113,48.1877,48.1113,48.1877,148800.0
2012-09-28 13:40:00,69.4,69.42,69.34,69.35,69400.0,48.1946,48.2085,48.1529,48.1599,69400.0
2012-09-28 13:45:00,69.35,69.35,69.3,69.31,16400.0,48.1599,48.1599,48.1252,48.1321,16400.0
2012-09-28 13:50:00,69.31,69.32,69.3,69.31,17300.0,48.1321,48.139,48.1252,48.1321,17300.0
2012-09-28 13:55:00,69.31,69.31,69.29,69.29,25100.0,48.1321,48.1321,48.1182,48.1182,25100.0
2012-09-28 14:00:00,69.29,69.3,69.27,69.27,31700.0,48.1182,48.1252,48.1043,48.1043,31700.0
2012-09-28 14:05:00,69.27,69.28,69.25,69.26,46200.0,48.1043,48.1113,48.0904,48.0974,46200.0
2012-09-28 14:10:00,69.27,69.29,69.24,69.26,44500.0,48.1043,48.1182,48.0835,48.0974,44500.0
2012-09-28 14:15:00,69.26,69.27,69.25,69.27,37400.0,48.0974,48.1043,48.0904,48.1043,37400.0
2012-09-28 14:20:00,69.27,69.29,69.26,69.26,41300.0,48.1043,48.1182,48.0974,48.0974,41300.0
2012-09-28 14:25:00,69.27,69.3,69.26,69.29,50200.0,48.1043,48.1252,48.0974,48.1182,50200.0
2012-09-28 14:30:00,69.28,69.29,69.22,69.28,57300.0,48.1113,48.1182,48.0696,48.1113,57300.0
2012-09-28 14:35:00,69.28,69.32,69.27,69.32,61200.0,48.1113,48.139,48.1043,48.139,61200.0
2012-09-28 14:40:00,69.31,69.32,69.27,69.27,37300.0,48.1321,48.139,48.1043,48.1043,37300.0
2012-09-28 14:45:00,69.28,69.31,69.28,69.29,45800.0,48.1113,48.1321,48.1113,48.1182,45800.0
2012-09-28 14:50:00,69.3,69.34,69.28,69.34,118100.0,48.1252,48.1529,48.1113,48.1529,118100.0
2012-09-28 14:55:00,69.33,69.34,69.28,69.3,59700.0,48.146,48.1529,48.1113,48.1252,59700.0
2012-09-28 15:00:00,69.3,69.32,69.29,69.31,117000.0,48.1252,48.139,48.1182,48.1321,117000.0
2012-09-28 15:05:00,69.31,69.31,69.3,69.31,75700.0,48.1321,48.1321,48.1252,48.1321,75700.0
2012-09-28 15:10:00,69.31,69.35,69.3,69.34,47600.0,48.1321,48.1599,48.1252,48.1529,47600.0
2012-09-28 15:15:00,69.34,69.35,69.27,69.27,45600.0,48.1529,48.1599,48.1043,48.1043,45600.0
2012-09-28 15:20:00,69.28,69.33,69.27,69.33,51000.0,48.1113,48.146,48.1043,48.146,51000.0
2012-09-28 15:25:00,69.32,69.33,69.27,69.28,83300.0,48.139,48.146,48.1043,48.1113,83300.0
2012-09-28 15:30:00,69.28,69.3,69.21,69.22,60700.0,48.1113,48.1252,48.0627,48.0696,60700.0
2012-09-28 15:35:00,69.22,69.22,69.15,69.18,79100.0,48.0696,48.0696,48.021,48.0418,79100.0
2012-09-28 15:40:00,69.18,69.3,69.16,69.3,93500.0,48.0418,48.1252,48.0279,48.1252,93500.0
2012-09-28 15:45:00,69.3,69.41,69.3,69.38,167300.0,48.1252,48.2015,48.1252,48.1807,167300.0
2012-09-28 15:50:00,69.38,69.42,69.36,69.39,164100.0,48.1807,48.2085,48.1668,48.1877,164100.0
2012-09-28 15:55:00,69.39,69.41,69.32,69.34,401600.0,48.1877,48.2015,48.139,48.1529,401600.0
2012-10-01 09:30:00,69.33,69.35,69.1,69.26,1001600.0,48.146,48.1599,47.9863,48.0974,1001600.0
2012-10-01 09:35:00,69.26,69.47,69.25,69.46,396500.0,48.0974,48.2432,48.0904,48.2363,396500.0
2012-10-01 09:40:00,69.46,69.5,69.41,69.48,135500.0,48.2363,48.264,48.2015,48.2502,135500.0
2012-10-01 09:45:00,69.48,69.58,69.46,69.54,199100.0,48.2502,48.3196,48.2363,48.2918,199100.0
2012-10-01 09:50:00,69.54,69.55,69.47,69.53,98300.0,48.2918,48.2988,48.2432,48.2849,98300.0
2012-10-01 09:55:00,69.52,69.54,69.47,69.5,98600.0,48.2779,48.2918,48.2432,48.264,98600.0
2012-10-01 10:00:00,69.5,69.63,69.48,69.61,233000.0,48.264,48.3543,48.2502,48.3404,233000.0
2012-10-01 10:05:00,69.61,69.62,69.58,69.62,81000.0,48.3404,48.3474,48.3196,48.3474,81000.0
2012-10-01 10:10:00,69.62,69.66,69.62,69.65,34900.0,48.3474,48.3752,48.3474,48.3682,34900.0
2012-10-01 10:15:00,69.66,69.66,69.58,69.58,155000.0,48.3752,48.3752,48.3196,48.3196,155000.0
2012-10-01 10:20:00,69.58,69.68,69.57,69.67,133200.0,48.3196,48.389,48.3127,48.3821,133200.0
2012-10-01 10:25:00,69.68,69.74,69.66,69.74,97800.0,48.389,48.4307,48.3752,48.4307,97800.0
2012-10-01 10:30:00,69.74,69.75,69.65,69.65,157800.0,48.4307,48.4377,48.3682,48.3682,157800.0
2012-10-01 10:35:00,69.65,69.7,69.65,69.7,68400.0,48.3682,48.4029,48.3682,48.4029,68400.0
2012-10-01 10:40:00,69.7,69.71,69.67,69.7,61000.0,48.4029,48.4099,48.3821,48.4029,61000.0
2012-10-01 10:45:00,69.69,69.7,69.67,69.7,52000.0,48.396,48.4029,48.3821,48.4029,52000.0
2012-10-01 10:50:00,69.69,69.72,69.69,69.71,50100.0,48.396,48.4168,48.396,48.4099,50100.0
2012-10-01 10:55:00,69.71,69.71,69.69,69.7,63000.0,48.4099,48.4099,48.396,48.4029,63000.0
2012-10-01 11:00:00,69.7,69.73,69.7,69.73,62400.0,48.4029,48.4238,48.4029,48.4238,62400.0
2012-10-01 11:05:00,69.73,69.73,69.7,69.72,64300.0,48.4238,48.4238,48.4029,48.4168,64300.0
2012-10-01 11:10:00,69.72,69.75,69.71,69.73,78300.0,48.4168,48.4377,48.4099,48.4238,78300.0
2012-10-01 11:15:00,69.74,69.74,69.7,69.71,59700.0,48.4307,48.4307,48.4029,48.4099,59700.0
2012-10-01 11:20:00,69.71,69.72,69.68,69.69,67500.0,48.4099,48.4168,48.389,48.396,67500.0
2012-10-01 11:25:00,69.7,69.74,69.69,69.72,123300.0,48.4029,48.4307,48.396,48.4168,123300.0
2012-10-01 11:30:00,69.72,69.75,69.7,69.73,63700.0,48.4168,48.4377,48.4029,48.4238,63700.0
2012-10-01 11:35:00,69.73,69.77,69.73,69.76,122900.0,48.4238,48.4515,48.4238,48.4446,122900.0
2012-10-01 11:40:00,69.76,69.77,69.72,69.74,71700.0,48.4446,48.4515,48.4168,48.4307,71700.0
2012-10-01 11:45:00,69.73,69.75,69.72,69.73,102900.0,48.4238,48.4377,48.4168,48.4238,102900.0
2012-10-01 11:50:00,69.73,69.73,69.69,69.69,79300.0,48.4238,48.4238,48.396,48.396,79300.0
2012-10-01 11:55:00,69.69,69.7,69.65,69.66,85600.0,48.396,48.4029,48.3682,48.3752,85600.0
2012-10-01 12:00:00,69.66,69.67,69.61,69.65,114200.0,48.3752,48.3821,48.3404,48.3682,114200.0
2012-10-01 12:05:00,69.65,69.67,69.63,69.66,65300.0,48.3682,48.3821,48.3543,48.3752,65300.0
2012-10-01 12:10:00,69.66,69.69,69.66,69.68,29200.0,48.3752,48.396,48.3752,48.389,29200.0
2012-10-01 12:15:00,69.67,69.69,69.67,69.69,56100.0,48.3821,48.396,48.3821,48.396,56100.0
2012-10-01 12:20:00,69.68,69.73,69.68,69.72,51200.0,48.389,48.4238,48.389,48.4168,51200.0
2012-10-01 12:25:00,69.71,69.74,69.71,69.73,47500.0,48.4099,48.4307,48.4099,48.4238,47500.0
2012-10-01 12:30:00,69.73,69.76,69.68,69.7,69400.0,48.4238,48.4446,48.389,48.4029,69400.0
2012-10-01 12:35:00,69.7,69.72,69.69,69.71,28400.0,48.4029,48.4168,48.396,48.4099,28400.0
2012-10-01 12:40:00,69.71,69.75,69.71,69.72,42900.0,48.4099,48.4377,48.4099,48.4168,42900.0
2012-10-01 12:45:00,69.72,69.74,69.65,69.67,66900.0,48.4168,48.4307,48.3682,48.3821,66900.0
2012-10-01 12:50:00,69.66,69.66,69.55,69.56,92100.0,48.3752,48.3752,48.2988,48.3057,92100.0
2012-10-01 12:55:00,69.56,69.6,69.55,69.58,62800.0,48.3057,48.3335,48.2988,48.3196,62800.0
2012-10-01 13:00:00,69.59,69.59,69.54,69.55,53500.0,48.3265,48.3265,48.2918,48.2988,53500.0
2012-10-01 13:05:00,69.54,69.54,69.5,69.5,55800.0,48.2918,48.2918,48.264,48.264,55800.0
2012-10-01 13:10:00,69.5,69.5,69.43,69.45,94200.0,48.264,48.264,48.2154,48.2293,94200.0
2012-10-01 13:15:00,69.44,69.48,69.39,69.48,72800.0,48.2224,48.2502,48.1877,48.2502,72800.0
2012-10-01 13:20:00,69.48,69.5,69.45,69.49,53400.0,48.2502,48.264,48.2293,48.2571,53400.0
2012-10-01 13:25:00,69.49,69.52,69.47,69.47,38900.0,48.2571,48.2779,48.2432,48.2432,38900.0
2012-10-01 13:30:00,69.47,69.47,69.39,69.41,49200.0,48.2432,48.2432,48.1877,48.2015,49200.0
2012-10-01 13:35:00,69.41,69.44,69.41,69.43,36200.0,48.2015,48.2224,48.2015,48.2154,36200.0
2012-10-01 13:40:00,69.43,69.45,69.41,69.43,95400.0,48.2154,48.2293,48.2015,48.2154,95400.0
2012-10-01 13:45:00,69.43,69.5,69.43,69.5,53500.0,48.2154,48.264,48.2154,48.264,53500.0
2012-10-01 13:50:00,69.5,69.55,69.48,69.55,54700.0,48.264,48.2988,48.2502,48.2988,54700.0
2012-10-01 13:55:00,69.55,69.61,69.55,69.6,36600.0,48.2988,48.3404,48.2988,48.3335,36600.0
2012-10-01 14:00:00,69.6,69.67,69.59,69.67,45900.0,48.3335,48.3821,48.3265,48.3821,45900.0
2012-10-01 14:05:00,69.68,69.68,69.58,69.6,57900.0,48.389,48.389,48.3196,48.3335,57900.0
2012-10-01 14:10:00,69.59,69.65,69.59,69.65,35800.0,48.3265,48.3682,48.3265,48.3682,35800.0
2012-10-01 14:15:00,69.65,69.66,69.57,69.58,48100.0,48.3682,48.3752,48.3127,48.3196,48100.0
2012-10-01 14:20:00,69.59,69.59,69.54,69.56,47600.0,48.3265,48.3265,48.2918,48.3057,47600.0
2012-10-01 14:25:00,69.56,69.57,69.5,69.53,49700.0,48.3057,48.3127,48.264,48.2849,49700.0
2012-10-01 14:30:00,69.53,69.55,69.53,69.53,34300.0,48.2849,48.2988,48.2849,48.2849,34300.0
2012-10-01 14:35:00,69.54,69.59,69.53,69.56,61900.0,48.2918,48.3265,48.2849,48.3057,61900.0
2012-10-01 14:40:00,69.56,69.6,69.56,69.59,30900.0,48.3057,48.3335,48.3057,48.3265,30900.0
2012-10-01 14:45:00,69.59,69.59,69.56,69.58,42500.0,48.3265,48.3265,48.3057,48.3196,42500.0
2012-10-01 14:50:00,69.59,69.59,69.57,69.58,26100.0,48.3265,48.3265,48.3127,48.3196,26100.0
2012-10-01 14:55:00,69.58,69.58,69.57,69.58,34700.0,48.3196,48.3196,48.3127,48.3196,34700.0
2012-10-01 15:00:00,69.58,69.58,69.5,69.52,92900.0,48.3196,48.3196,48.264,48.2779,92900.0
2012-10-01 15:05:00,69.51,69.52,69.48,69.51,52500.0,48.271,48.2779,48.2502,48.271,52500.0
2012-10-01 15:10:00,69.51,69.52,69.44,69.45,107300.0,48.271,48.2779,48.2224,48.2293,107300.0
2012-10-01 15:15:00,69.44,69.45,69.39,69.43,82000.0,48.2224,48.2293,48.1877,48.2154,82000.0
2012-10-01 15:20:00,69.43,69.44,69.35,69.36,133400.0,48.2154,48.2224,48.1599,48.1668,133400.0
2012-10-01 15:25:00,69.36,69.38,69.32,69.38,86900.0,48.1668,48.1807,48.139,48.1807,86900.0
2012-10-01 15:30:00,69.37,69.4,69.35,69.39,97100.0,48.1738,48.1946,48.1599,48.1877,97100.0
2012-10-01 15:35:00,69.39,69.4,69.35,69.39,97800.0,48.1877,48.1946,48.1599,48.1877,97800.0
2012-10-01 15:40:00,69.39,69.47,69.38,69.45,142900.0,48.1877,48.2432,48.1807,48.2293,142900.0
2012-10-01 15:45:00,69.43,69.44,69.37,69.39,130000.0,48.2154,48.2224,48.1738,48.1877,130000.0
2012-10-01 15:50:00,69.4,69.43,69.31,69.34,186600.0,48.1946,48.2154,48.1321,48.1529,186600.0
2012-10-01 15:55:00,69.33,69.43,69.33,69.41,373400.0,48.146,48.2154,48.146,48.2015,373400.0
2012-10-02 09:30:00,69.53,69.65,69.45,69.6,326200.0,48.2849,48.3682,48.2293,48.3335,326200.0
2012-10-02 09:35:00,69.59,69.72,69.52,69.6,169100.0,48.3265,48.4168,48.2779,48.3335,169100.0
2012-10-02 09:40:00,69.61,69.61,69.46,69.46,116400.0,48.3404,48.3404,48.2363,48.2363,116400.0
2012-10-02 09:45:00,69.46,69.52,69.46,69.5,87200.0,48.2363,48.2779,48.2363,48.264,87200.0
2012-10-02 09:50:00,69.5,69.51,69.47,69.5,82200.0,48.264,48.271,48.2432,48.264,82200.0
2012-10-02 09:55:00,69.49,69.53,69.49,69.49,91900.0,48.2571,48.2849,48.2571,48.2571,91900.0
2012-10-02 10:00:00,69.49,69.5,69.19,69.2,243200.0,48.2571,48.264,48.0488,48.0557,243200.0
2012-10-02 10:05:00,69.2,69.21,69.07,69.12,157600.0,48.0557,48.0627,47.9654,48.0002,157600.0
2012-10-02 10:10:00,69.12,69.14,69.03,69.05,269700.0,48.0002,48.014,47.9377,47.9515,269700.0
2012-10-02 10:15:00,69.06,69.16,69.03,69.16,140400.0,47.9585,48.0279,47.9377,48.0279,140400.0
2012-10-02 10:20:00,69.15,69.31,69.14,69.23,145000.0,48.021,48.1321,48.014,48.0765,145000.0
2012-10-02 10:25:00,69.23,69.28,69.2,69.22,86400.0,48.0765,48.1113,48.0557,48.0696,86400.0
2012-10-02 10:30:00,69.22,69.24,69.15,69.2,218300.0,48.0696,48.0835,48.021,48.0557,218300.0
2012-10-02 10:35:00,69.2,69.26,69.19,69.24,82200.0,48.0557,48.0974,48.0488,48.0835,82200.0
2012-10-02 10:40:00,69.24,69.24,69.19,69.21,68500.0,48.0835,48.0835,48.0488,48.0627,68500.0
2012-10-02 10:45:00,69.21,69.24,69.21,69.22,48500.0,48.0627,48.0835,48.0627,48.0696,48500.0
2012-10-02 10:50:00,69.23,69.24,69.03,69.03,148900.0,48.0765,48.0835,47.9377,47.9377,148900.0
2012-10-02 10:55:00,69.03,69.06,68.97,69.05,84800.0,47.9377,47.9585,47.896,47.9515,84800.0
2012-10-02 11:00:00,69.05,69.06,68.94,68.94,130800.0,47.9515,47.9585,47.8752,47.8752,130800.0
2012-10-02 11:05:00,68.95,68.95,68.9,68.91,55200.0,47.8821,47.8821,47.8474,47.8543,55200.0
2012-10-02 11:10:00,68.91,68.96,68.9,68.94,64900.0,47.8543,47.889,47.8474,47.8752,64900.0
2012-10-02 11:15:00,68.94,68.96,68.92,68.95,135100.0,47.8752,47.889,47.8613,47.8821,135100.0
2012-10-02 11:20:00,68.95,68.96,68.9,68.92,68500.0,47.8821,47.889,47.8474,47.8613,68500.0
2012-10-02 11:25:00,68.92,68.95,68.84,68.85,105100.0,47.8613,47.8821,47.8057,47.8127,105100.0
2012-10-02 11:30:00,68.86,68.89,68.77,68.78,188300.0,47.8196,47.8404,47.7571,47.764,188300.0
2012-10-02 11:35:00,68.79,68.82,68.62,68.66,251700.0,47.771,47.7918,47.6529,47.6807,251700.0
2012-10-02 11:40:00,68.66,68.67,68.54,68.61,120800.0,47.6807,47.6876,47.5974,47.646,120800.0
2012-10-02 11:45:00,68.61,68.69,68.6,68.61,77200.0,47.646,47.7015,47.639,47.646,77200.0
2012-10-02 11:50:00,68.61,68.61,68.55,68.55,118300.0,47.646,47.646,47.6043,47.6043,118300.0
2012-10-02 11:55:00,68.55,68.6,68.52,68.59,96300.0,47.6043,47.639,47.5835,47.6321,96300.0
2012-10-02 12:00:00,68.59,68.64,68.56,68.64,92100.0,47.6321,47.6668,47.6113,47.6668,92100.0
2012-10-02 12:05:00,68.64,68.71,68.63,68.65,64900.0,47.6668,47.7154,47.6599,47.6738,64900.0
2012-10-02 12:10:00,68.65,68.68,68.62,68.67,90300.0,47.6738,47.6946,47.6529,47.6876,90300.0
2012-10-02 12:15:00,68.67,68.72,68.65,68.67,122500.0,47.6876,47.7224,47.6738,47.6876,122500.0
2012-10-02 12:20:00,68.66,68.69,68.64,68.68,84400.0,47.6807,47.7015,47.6668,47.6946,84400.0
2012-10-02 12:25:00,68.68,68.71,68.65,68.66,99300.0,47.6946,47.7154,47.6738,47.6807,99300.0
2012-10-02 12:30:00,68.66,68.67,68.56,68.59,86900.0,47.6807,47.6876,47.6113,47.6321,86900.0
2012-10-02 12:35:00,68.59,68.65,68.59,68.65,43200.0,47.6321,47.6738,47.6321,47.6738,43200.0
2012-10-02 12:40:00,68.64,68.7,68.62,68.7,50900.0,47.6668,47.7085,47.6529,47.7085,50900.0
2012-10-02 12:45:00,68.7,68.71,68.67,68.69,56000.0,47.7085,47.7154,47.6876,47.7015,56000.0
2012-10-02 12:50:00,68.69,68.69,68.64,68.66,73700.0,47.7015,47.7015,47.6668,47.6807,73700.0
2012-10-02 12:55:00,68.66,68.67,68.62,68.62,51300.0,47.6807,47.6876,47.6529,47.6529,51300.0
2012-10-02 13:00:00,68.62,68.71,68.62,68.71,57100.0,47.6529,47.7154,47.6529,47.7154,57100.0
2012-10-02 13:05:00,68.7,68.74,68.68,68.72,84400.0,47.7085,47.7363,47.6946,47.7224,84400.0
2012-10-02 13:10:00,68.72,68.75,68.68,68.68,65600.0,47.7224,47.7432,47.6946,47.6946,65600.0
2012-10-02 13:15:00,68.69,68.75,68.68,68.73,54300.0,47.7015,47.7432,47.6946,47.7293,54300.0
2012-10-02 13:20:00,68.73,68.75,68.7,68.71,80100.0,47.7293,47.7432,47.7085,47.7154,80100.0
2012-10-02 13:25:00,68.71,68.72,68.68,68.7,42300.0,47.7154,47.7224,47.6946,47.7085,42300.0
2012-10-02 13:30:00,68.7,68.71,68.68,68.7,59400.0,47.7085,47.7154,47.6946,47.7085,59400.0
2012-10-02 13:35:00,68.7,68.8,68.7,68.8,76800.0,47.7085,47.7779,47.7085,47.7779,76800.0
2012-10-02 13:40:00,68.8,68.84,68.76,68.81,81700.0,47.7779,47.8057,47.7502,47.7849,81700.0
2012-10-02 13:45:00,68.81,68.83,68.79,68.79,52900.0,47.7849,47.7988,47.771,47.771,52900.0
2012-10-02 13:50:00,68.8,68.8,68.79,68.79,16400.0,47.7779,47.7779,47.771,47.771,16400.0
2012-10-02 13:55:00,68.8,68.8,68.69,68.71,116400.0,47.7779,47.7779,47.7015,47.7154,116400.0
2012-10-02 14:00:00,68.7,68.77,68.7,68.75,86200.0,47.7085,47.7571,47.7085,47.7432,86200.0
2012-10-02 14:05:00,68.76,68.82,68.75,68.79,68500.0,47.7502,47.7918,47.7432,47.771,68500.0
2012-10-02 14:10:00,68.8,68.84,68.79,68.83,53600.0,47.7779,47.8057,47.771,47.7988,53600.0
2012-10-02 14:15:00,68.84,68.86,68.82,68.86,43700.0,47.8057,47.8196,47.7918,47.8196,43700.0
2012-10-02 14:20:00,68.87,68.88,68.84,68.85,35200.0,47.8265,47.8335,47.8057,47.8127,35200.0
2012-10-02 14:25:00,68.86,68.87,68.8,68.85,95000.0,47.8196,47.8265,47.7779,47.8127,95000.0
2012-10-02 14:30:00,68.84,68.89,68.83,68.87,159400.0,47.8057,47.8404,47.7988,47.8265,159400.0
2012-10-02 14:35:00,68.88,68.9,68.85,68.85,102400.0,47.8335,47.8474,47.8127,47.8127,102400.0
2012-10-02 14:40:00,68.85,68.86,68.8,68.8,192700.0,47.8127,47.8196,47.7779,47.7779,192700.0
2012-10-02 14:45:00,68.8,68.8,68.73,68.74,130000.0,47.7779,47.7779,47.7293,47.7363,130000.0
2012-10-02 14:50:00,68.73,68.76,68.73,68.74,119100.0,47.7293,47.7502,47.7293,47.7363,119100.0
2012-10-02 14:55:00,68.75,68.76,68.69,68.76,153400.0,47.7432,47.7502,47.7015,47.7502,153400.0
2012-10-02 15:00:00,68.76,68.79,68.73,68.78,138800.0,47.7502,47.771,47.7293,47.764,138800.0
2012-10-02 15:05:00,68.79,68.81,68.75,68.78,135900.0,47.771,47.7849,47.7432,47.764,135900.0
2012-10-02 15:10:00,68.78,68.78,68.67,68.72,156900.0,47.764,47.764,47.6876,47.7224,156900.0
2012-10-02 15:15:00,68.72,68.78,68.7,68.78,67200.0,47.7224,47.764,47.7085,47.764,67200.0
2012-10-02 15:20:00,68.78,68.81,68.74,68.81,100700.0,47.764,47.7849,47.7363,47.7849,100700.0
2012-10-02 15:25:00,68.8,68.82,68.77,68.79,135200.0,47.7779,47.7918,47.7571,47.771,135200.0
2012-10-02 15:30:00,68.8,68.83,68.77,68.79,198900.0,47.7779,47.7988,47.7571,47.771,198900.0
2012-10-02 15:35:00,68.79,68.81,68.76,68.8,297700.0,47.771,47.7849,47.7502,47.7779,297700.0
2012-10-02 15:40:00,68.79,68.81,68.77,68.79,199300.0,47.771,47.7849,47.7571,47.771,199300.0
2012-10-02 15:45:00,68.8,68.82,68.75,68.75,305500.0,47.7779,47.7918,47.7432,47.7432,305500.0
2012-10-02 15:50:00,68.75,68.77,68.64,68.66,319400.0,47.7432,47.7571,47.6668,47.6807,319400.0
2012-10-02 15:55:00,68.66,68.81,68.66,68.79,509100.0,47.6807,47.7849,47.6807,47.771,509100.0
2012-10-03 09:30:00,69.02,69.03,68.8,68.86,186900.0,47.9307,47.9377,47.7779,47.8196,186900.0
2012-10-03 09:35:00,68.86,68.9,68.8,68.81,77800.0,47.8196,47.8474,47.7779,47.7849,77800.0
2012-10-03 09:40:00,68.81,68.9,68.8,68.89,71300.0,47.7849,47.8474,47.7779,47.8404,71300.0
2012-10-03 09:45:00,68.89,68.97,68.89,68.96,93100.0,47.8404,47.896,47.8404,47.889,93100.0
2012-10-03 09:50:00,68.95,68.95,68.77,68.79,91200.0,47.8821,47.8821,47.7571,47.771,91200.0
2012-10-03 09:55:00,68.79,68.91,68.75,68.89,165000.0,47.771,47.8543,47.7432,47.8404,165000.0
2012-10-03 10:00:00,68.89,68.96,68.74,68.74,221700.0,47.8404,47.889,47.7363,47.7363,221700.0
2012-10-03 10:05:00,68.75,68.86,68.73,68.85,97900.0,47.7432,47.8196,47.7293,47.8127,97900.0
2012-10-03 10:10:00,68.85,68.91,68.84,68.91,103900.0,47.8127,47.8543,47.8057,47.8543,103900.0
2012-10-03 10:15:00,68.91,69.0,68.91,69.0,187300.0,47.8543,47.9168,47.8543,47.9168,187300.0
2012-10-03 10:20:00,68.99,69.0,68.9,68.95,289400.0,47.9099,47.9168,47.8474,47.8821,289400.0
2012-10-03 10:25:00,68.95,68.99,68.94,68.98,147500.0,47.8821,47.9099,47.8752,47.9029,147500.0
2012-10-03 10:30:00,68.99,68.99,68.93,68.97,79500.0,47.9099,47.9099,47.8682,47.896,79500.0
2012-10-03 10:35:00,68.98,69.03,68.96,68.98,338600.0,47.9029,47.9377,47.889,47.9029,338600.0
2012-10-03 10:40:00,68.99,69.03,68.97,69.01,84200.0,47.9099,47.9377,47.896,47.9238,84200.0
2012-10-03 10:45:00,69.02,69.04,68.96,68.96,98200.0,47.9307,47.9446,47.889,47.889,98200.0
2012-10-03 10:50:00,68.97,68.97,68.89,68.89,180800.0,47.896,47.896,47.8404,47.8404,180800.0
2012-10-03 10:55:00,68.89,68.93,68.89,68.91,34800.0,47.8404,47.8682,47.8404,47.8543,34800.0
2012-10-03 11:00:00,68.92,68.98,68.91,68.92,105500.0,47.8613,47.9029,47.8543,47.8613,105500.0
2012-10-03 11:05:00,68.91,69.01,68.91,68.99,66600.0,47.8543,47.9238,47.8543,47.9099,66600.0
2012-10-03 11:10:00,69.0,69.15,69.0,69.15,127200.0,47.9168,48.021,47.9168,48.021,127200.0
2012-10-03 11:15:00,69.15,69.15,69.08,69.08,138900.0,48.021,48.021,47.9724,47.9724,138900.0
2012-10-03 11:20:00,69.08,69.11,69.07,69.09,71500.0,47.9724,47.9932,47.9654,47.9793,71500.0
2012-10-03 11:25:00,69.09,69.16,69.09,69.15,75500.0,47.9793,48.0279,47.9793,48.021,75500.0
2012-10-03 11:30:00,69.14,69.22,69.14,69.22,60600.0,48.014,48.0696,48.014,48.0696,60600.0
2012-10-03 11:35:00,69.21,69.24,69.21,69.23,42100.0,48.0627,48.0835,48.0627,48.0765,42100.0
2012-10-03 11:40:00,69.24,69.29,69.23,69.28,65300.0,48.0835,48.1182,48.0765,48.1113,65300.0
2012-10-03 11:45:00,69.28,69.36,69.27,69.35,86200.0,48.1113,48.1668,48.1043,48.1599,86200.0
2012-10-03 11:50:00,69.35,69.37,69.31,69.33,98300.0,48.1599,48.1738,48.1321,48.146,98300.0
2012-10-03 11:55:00,69.33,69.4,69.33,69.37,67200.0,48.146,48.1946,48.146,48.1738,67200.0
2012-10-03 12:00:00,69.38,69.38,69.34,69.37,28700.0,48.1807,48.1807,48.1529,48.1738,28700.0
2012-10-03 12:05:00,69.37,69.4,69.37,69.37,69000.0,48.1738,48.1946,48.1738,48.1738,69000.0
2012-10-03 12:10:00,69.37,69.4,69.37,69.39,26100.0,48.1738,48.1946,48.1738,48.1877,26100.0
2012-10-03 12:15:00,69.39,69.42,69.34,69.34,52500.0,48.1877,48.2085,48.1529,48.1529,52500.0
2012-10-03 12:20:00,69.34,69.41,69.32,69.4,83600.0,48.1529,48.2015,48.139,48.1946,83600.0
2012-10-03 12:25:00,69.41,69.47,69.4,69.47,49700.0,48.2015,48.2432,48.1946,48.2432,49700.0
2012-10-03 12:30:00,69.47,69.5,69.46,69.5,68900.0,48.2432,48.264,48.2363,48.264,68900.0
2012-10-03 12:35:00,69.5,69.54,69.48,69.48,100000.0,48.264,48.2918,48.2502,48.2502,100000.0
2012-10-03 12:40:00,69.48,69.49,69.43,69.43,55500.0,48.2502,48.2571,48.2154,48.2154,55500.0
2012-10-03 12:45:00,69.44,69.44,69.38,69.38,46900.0,48.2224,48.2224,48.1807,48.1807,46900.0
2012-10-03 12:50:00,69.38,69.38,69.36,69.36,38500.0,48.1807,48.1807,48.1668,48.1668,38500.0
2012-10-03 12:55:00,69.36,69.37,69.31,69.34,80800.0,48.1668,48.1738,48.1321,48.1529,80800.0
2012-10-03 13:00:00,69.34,69.34,69.3,69.31,86200.0,48.1529,48.1529,48.1252,48.1321,86200.0
2012-10-03 13:05:00,69.31,69.34,69.29,69.33,72000.0,48.1321,48.1529,48.1182,48.146,72000.0
2012-10-03 13:10:00,69.34,69.36,69.33,69.36,21100.0,48.1529,48.1668,48.146,48.1668,21100.0
2012-10-03 13:15:00,69.35,69.37,69.35,69.36,14600.0,48.1599,48.1738,48.1599,48.1668,14600.0
2012-10-03 13:20:00,69.37,69.38,69.36,69.38,23900.0,48.1738,48.1807,48.1668,48.1807,23900.0
2012-10-03 13:25:00,69.37,69.38,69.31,69.31,51500.0,48.1738,48.1807,48.1321,48.1321,51500.0
2012-10-03 13:30:00,69.31,69.33,69.27,69.29,58000.0,48.1321,48.146,48.1043,48.1182,58000.0
2012-10-03 13:35:00,69.28,69.28,69.15,69.16,82800.0,48.1113,48.1113,48.021,48.0279,82800.0
2012-10-03 13:40:00,69.15,69.17,69.12,69.14,107600.0,48.021,48.0349,48.0002,48.014,107600.0
2012-10-03 13:45:00,69.14,69.14,69.04,69.05,134700.0,48.014,48.014,47.9446,47.9515,134700.0
2012-10-03 13:50:00,69.06,69.09,69.05,69.06,65300.0,47.9585,47.9793,47.9515,47.9585,65300.0
2012-10-03 13:55:00,69.06,69.08,69.06,69.08,74700.0,47.9585,47.9724,47.9585,47.9724,74700.0
2012-10-03 14:00:00,69.09,69.1,69.02,69.05,66600.0,47.9793,47.9863,47.9307,47.9515,66600.0
2012-10-03 14:05:00,69.05,69.08,69.03,69.07,39900.0,47.9515,47.9724,47.9377,47.9654,39900.0
2012-10-03 14:10:00,69.07,69.13,69.07,69.13,47500.0,47.9654,48.0071,47.9654,48.0071,47500.0
2012-10-03 14:15:00,69.12,69.16,69.11,69.16,48000.0,48.0002,48.0279,47.9932,48.0279,48000.0
2012-10-03 14:20:00,69.16,69.17,69.1,69.1,57500.0,48.0279,48.0349,47.9863,47.9863,57500.0
2012-10-03 14:25:00,69.1,69.13,69.06,69.08,69900.0,47.9863,48.0071,47.9585,47.9724,69900.0
2012-10-03 14:30:00,69.09,69.17,69.09,69.14,58300.0,47.9793,48.0349,47.9793,48.014,58300.0
2012-10-03 14:35:00,69.14,69.23,69.14,69.22,58500.0,48.014,48.0765,48.014,48.0696,58500.0
2012-10-03 14:40:00,69.22,69.23,69.2,69.21,58700.0,48.0696,48.0765,48.0557,48.0627,58700.0
2012-10-03 14:45:00,69.2,69.23,69.2,69.23,47600.0,48.0557,48.0765,48.0557,48.0765,47600.0
2012-10-03 14:50:00,69.23,69.23,69.17,69.18,80500.0,48.0765,48.0765,48.0349,48.0418,80500.0
2012-10-03 14:55:00,69.18,69.18,69.15,69.17,52300.0,48.0418,48.0418,48.021,48.0349,52300.0
2012-10-03 15:00:00,69.18,69.19,69.13,69.19,42800.0,48.0418,48.0488,48.0071,48.0488,42800.0
2012-10-03 15:05:00,69.19,69.19,69.14,69.15,70300.0,48.0488,48.0488,48.014,48.021,70300.0
2012-10-03 15:10:00,69.15,69.16,69.12,69.14,79600.0,48.021,48.0279,48.0002,48.014,79600.0
2012-10-03 15:15:00,69.14,69.2,69.14,69.18,73400.0,48.014,48.0557,48.014,48.0418,73400.0
2012-10-03 15:20:00,69.18,69.25,69.18,69.24,96900.0,48.0418,48.0904,48.0418,48.0835,96900.0
2012-10-03 15:25:00,69.25,69.25,69.14,69.16,167600.0,48.0904,48.0904,48.014,48.0279,167600.0
2012-10-03 15:30:00,69.16,69.17,69.12,69.13,92900.0,48.0279,48.0349,48.0002,48.0071,92900.0
2012-10-03 15:35:00,69.13,69.16,69.13,69.16,81400.0,48.0071,48.0279,48.0071,48.0279,81400.0
2012-10-03 15:40:00,69.16,69.17,69.15,69.16,120100.0,48.0279,48.0349,48.021,48.0279,120100.0
2012-10-03 15:45:00,69.16,69.23,69.16,69.21,154100.0,48.0279,48.0765,48.0279,48.0627,154100.0
2012-10-03 15:50:00,69.21,69.23,69.15,69.17,135700.0,48.0627,48.0765,48.021,48.0349,135700.0
2012-10-03 15:55:00,69.17,69.23,69.15,69.17,347700.0,48.0349,48.0765,48.021,48.0349,347700.0
2012-10-04 09:30:00,69.36,69.59,69.31,69.56,182300.0,48.1668,48.3265,48.1321,48.3057,182300.0
2012-10-04 09:35:00,69.56,69.56,69.33,69.43,148300.0,48.3057,48.3057,48.146,48.2154,148300.0
2012-10-04 09:40:00,69.43,69.55,69.4,69.4,68500.0,48.2154,48.2988,48.1946,48.1946,68500.0
2012-10-04 09:45:00,69.4,69.43,69.34,69.39,52800.0,48.1946,48.2154,48.1529,48.1877,52800.0
2012-10-04 09:50:00,69.38,69.54,69.38,69.52,56600.0,48.1807,48.2918,48.1807,48.2779,56600.0
2012-10-04 09:55:00,69.53,69.53,69.47,69.5,52700.0,48.2849,48.2849,48.2432,48.264,52700.0
2012-10-04 10:00:00,69.5,69.54,69.47,69.52,102400.0,48.264,48.2918,48.2432,48.2779,102400.0
2012-10-04 10:05:00,69.52,69.68,69.51,69.68,114200.0,48.2779,48.389,48.271,48.389,114200.0
2012-10-04 10:10:00,69.68,69.78,69.67,69.68,168100.0,48.389,48.4585,48.3821,48.389,168100.0
2012-10-04 10:15:00,69.67,69.69,69.65,69.69,98700.0,48.3821,48.396,48.3682,48.396,98700.0
2012-10-04 10:20:00,69.69,69.73,69.68,69.7,54200.0,48.396,48.4238,48.389,48.4029,54200.0
2012-10-04 10:25:00,69.7,69.73,69.69,69.7,184400.0,48.4029,48.4238,48.396,48.4029,184400.0
2012-10-04 10:30:00,69.71,69.71,69.69,69.7,83700.0,48.4099,48.4099,48.396,48.4029,83700.0
2012-10-04 10:35:00,69.71,69.74,69.69,69.71,102400.0,48.4099,48.4307,48.396,48.4099,102400.0
2012-10-04 10:40:00,69.7,69.7,69.65,69.66,126200.0,48.4029,48.4029,48.3682,48.3752,126200.0
2012-10-04 10:45:00,69.66,69.68,69.6,69.6,95900.0,48.3752,48.389,48.3335,48.3335,95900.0
2012-10-04 10:50:00,69.6,69.63,69.59,69.6,63000.0,48.3335,48.3543,48.3265,48.3335,63000.0
2012-10-04 10:55:00,69.59,69.66,69.58,69.63,78900.0,48.3265,48.3752,48.3196,48.3543,78900.0
2012-10-04 11:00:00,69.63,69.67,69.59,69.61,135000.0,48.3543,48.3821,48.3265,48.3404,135000.0
2012-10-04 11:05:00,69.6,69.62,69.44,69.45,149300.0,48.3335,48.3474,48.2224,48.2293,149300.0
2012-10-04 11:10:00,69.45,69.51,69.45,69.49,73200.0,48.2293,48.271,48.2293,48.2571,73200.0
2012-10-04 11:15:00,69.49,69.54,69.47,69.47,70800.0,48.2571,48.2918,48.2432,48.2432,70800.0
2012-10-04 11:20:00,69.47,69.48,69.44,69.47,94400.0,48.2432,48.2502,48.2224,48.2432,94400.0
2012-10-04 11:25:00,69.46,69.48,69.42,69.42,70400.0,48.2363,48.2502,48.2085,48.2085,70400.0
2012-10-04 11:30:00,69.43,69.46,69.41,69.45,53000.0,48.2154,48.2363,48.2015,48.2293,53000.0
2012-10-04 11:35:00,69.45,69.47,69.42,69.43,47100.0,48.2293,48.2432,48.2085,48.2154,47100.0
2012-10-04 11:40:00,69.43,69.43,69.41,69.43,44600.0,48.2154,48.2154,48.2015,48.2154,44600.0
2012-10-04 11:45:00,69.42,69.45,69.41,69.41,45700.0,48.2085,48.2293,48.2015,48.2015,45700.0
2012-10-04 11:50:00,69.41,69.42,69.37,69.39,50300.0,48.2015,48.2085,48.1738,48.1877,50300.0
2012-10-04 11:55:00,69.4,69.4,69.37,69.39,33800.0,48.1946,48.1946,48.1738,48.1877,33800.0
2012-10-04 12:00:00,69.38,69.4,69.36,69.36,46100.0,48.1807,48.1946,48.1668,48.1668,46100.0
2012-10-04 12:05:00,69.37,69.38,69.35,69.38,85000.0,48.1738,48.1807,48.1599,48.1807,85000.0
2012-10-04 12:10:00,69.38,69.44,69.37,69.42,98000.0,48.1807,48.2224,48.1738,48.2085,98000.0
2012-10-04 12:15:00,69.42,69.42,69.39,69.42,151700.0,48.2085,48.2085,48.1877,48.2085,151700.0
2012-10-04 12:20:00,69.42,69.49,69.42,69.49,45500.0,48.2085,48.2571,48.2085,48.2571,45500.0
2012-10-04 12:25:00,69.49,69.5,69.45,69.46,43600.0,48.2571,48.264,48.2293,48.2363,43600.0
2012-10-04 12:30:00,69.46,69.52,69.46,69.52,29100.0,48.2363,48.2779,48.2363,48.2779,29100.0
2012-10-04 12:35:00,69.52,69.53,69.5,69.5,57900.0,48.2779,48.2849,48.264,48.264,57900.0
2012-10-04 12:40:00,69.51,69.51,69.44,69.45,31100.0,48.271,48.271,48.2224,48.2293,31100.0
2012-10-04 12:45:00,69.44,69.45,69.42,69.44,37900.0,48.2224,48.2293,48.2085,48.2224,37900.0
2012-10-04 12:50:00,69.43,69.44,69.4,69.4,38200.0,48.2154,48.2224,48.1946,48.1946,38200.0
2012-10-04 12:55:00,69.4,69.45,69.4,69.44,75700.0,48.1946,48.2293,48.1946,48.2224,75700.0
2012-10-04 13:00:00,69.44,69.48,69.44,69.47,36600.0,48.2224,48.2502,48.2224,48.2432,36600.0
2012-10-04 13:05:00,69.46,69.5,69.46,69.48,29500.0,48.2363,48.264,48.2363,48.2502,29500.0
2012-10-04 13:10:00,69.48,69.48,69.44,69.45,36600.0,48.2502,48.2502,48.2224,48.2293,36600.0
2012-10-04 13:15:00,69.45,69.46,69.42,69.46,27000.0,48.2293,48.2363,48.2085,48.2363,27000.0
2012-10-04 13:20:00,69.46,69.49,69.42,69.47,140500.0,48.2363,48.2571,48.2085,48.2432,140500.0
2012-10-04 13:25:00,69.47,69.52,69.47,69.49,50200.0,48.2432,48.2779,48.2432,48.2571,50200.0
2012-10-04 13:30:00,69.5,69.53,69.5,69.52,35300.0,48.264,48.2849,48.264,48.2779,35300.0
2012-10-04 13:35:00,69.52,69.57,69.51,69.52,42100.0,48.2779,48.3127,48.271,48.2779,42100.0
2012-10-04 13:40:00,69.52,69.56,69.52,69.55,31000.0,48.2779,48.3057,48.2779,48.2988,31000.0
2012-10-04 13:45:00,69.55,69.56,69.5,69.51,25400.0,48.2988,48.3057,48.264,48.271,25400.0
2012-10-04 13:50:00,69.51,69.55,69.51,69.51,30400.0,48.271,48.2988,48.271,48.271,30400.0
2012-10-04 13:55:00,69.52,69.6,69.52,69.58,57200.0,48.2779,48.3335,48.2779,48.3196,57200.0
2012-10-04 14:00:00,69.58,69.59,69.46,69.5,110000.0,48.3196,48.3265,48.2363,48.264,110000.0
2012-10-04 14:05:00,69.49,69.51,69.46,69.49,41700.0,48.2571,48.271,48.2363,48.2571,41700.0
2012-10-04 14:10:00,69.5,69.52,69.47,69.47,38100.0,48.264,48.2779,48.2432,48.2432,38100.0
2012-10-04 14:15:00,69.48,69.52,69.47,69.51,35700.0,48.2502,48.2779,48.2432,48.271,35700.0
2012-10-04 14:20:00,69.51,69.53,69.49,69.53,24000.0,48.271,48.2849,48.2571,48.2849,24000.0
2012-10-04 14:25:00,69.52,69.58,69.52,69.58,27200.0,48.2779,48.3196,48.2779,48.3196,27200.0
2012-10-04 14:30:00,69.58,69.59,69.53,69.54,49400.0,48.3196,48.3265,48.2849,48.2918,49400.0
2012-10-04 14:35:00,69.55,69.59,69.54,69.57,42200.0,48.2988,48.3265,48.2918,48.3127,42200.0
2012-10-04 14:40:00,69.57,69.62,69.57,69.59,48100.0,48.3127,48.3474,48.3127,48.3265,48100.0
2012-10-04 14:45:00,69.59,69.6,69.57,69.58,48500.0,48.3265,48.3335,48.3127,48.3196,48500.0
2012-10-04 14:50:00,69.57,69.58,69.55,69.58,27100.0,48.3127,48.3196,48.2988,48.3196,27100.0
2012-10-04 14:55:00,69.58,69.59,69.53,69.54,40200.0,48.3196,48.3265,48.2849,48.2918,40200.0
2012-10-04 15:00:00,69.53,69.58,69.51,69.58,37900.0,48.2849,48.3196,48.271,48.3196,37900.0
2012-10-04 15:05:00,69.58,69.59,69.51,69.52,81700.0,48.3196,48.3265,48.271,48.2779,81700.0
2012-10-04 15:10:00,69.52,69.52,69.48,69.51,46700.0,48.2779,48.2779,48.2502,48.271,46700.0
2012-10-04 15:15:00,69.52,69.56,69.5,69.51,69700.0,48.2779,48.3057,48.264,48.271,69700.0
2012-10-04 15:20:00,69.51,69.52,69.42,69.42,82000.0,48.271,48.2779,48.2085,48.2085,82000.0
2012-10-04 15:25:00,69.42,69.46,69.42,69.44,37000.0,48.2085,48.2363,48.2085,48.2224,37000.0
2012-10-04 15:30:00,69.45,69.47,69.44,69.47,50200.0,48.2293,48.2432,48.2224,48.2432,50200.0
2012-10-04 15:35:00,69.47,69.48,69.46,69.47,84300.0,48.2432,48.2502,48.2363,48.2432,84300.0
2012-10-04 15:40:00,69.48,69.49,69.47,69.48,71700.0,48.2502,48.2571,48.2432,48.2502,71700.0
2012-10-04 15:45:00,69.47,69.48,69.41,69.42,221900.0,48.2432,48.2502,48.2015,48.2085,221900.0
2012-10-04 15:50:00,69.41,69.42,69.37,69.4,219600.0,48.2015,48.2085,48.1738,48.1946,219600.0
2012-10-04 15:55:00,69.39,69.4,69.35,69.38,596800.0,48.1877,48.1946,48.1599,48.1807,596800.0
2012-10-05 09:30:00,69.78,69.85,69.55,69.6,232500.0,48.4585,48.5071,48.2988,48.3335,232500.0
2012-10-05 09:35:00,69.6,69.68,69.57,69.68,73800.0,48.3335,48.389,48.3127,48.389,73800.0
2012-10-05 09:40:00,69.69,69.74,69.63,69.64,122300.0,48.396,48.4307,48.3543,48.3613,122300.0
2012-10-05 09:45:00,69.64,69.76,69.63,69.74,120200.0,48.3613,48.4446,48.3543,48.4307,120200.0
2012-10-05 09:50:00,69.74,69.75,69.68,69.68,93800.0,48.4307,48.4377,48.389,48.389,93800.0
2012-10-05 09:55:00,69.69,69.77,69.67,69.73,101700.0,48.396,48.4515,48.3821,48.4238,101700.0
2012-10-05 10:00:00,69.73,69.74,69.71,69.73,85100.0,48.4238,48.4307,48.4099,48.4238,85100.0
2012-10-05 10:05:00,69.73,69.77,69.72,69.76,80500.0,48.4238,48.4515,48.4168,48.4446,80500.0
2012-10-05 10:10:00,69.76,69.76,69.74,69.75,107300.0,48.4446,48.4446,48.4307,48.4377,107300.0
2012-10-05 10:15:00,69.75,69.77,69.71,69.73,216500.0,48.4377,48.4515,48.4099,48.4238,216500.0
2012-10-05 10:20:00,69.73,69.75,69.7,69.7,174600.0,48.4238,48.4377,48.4029,48.4029,174600.0
2012-10-05 10:25:00,69.7,69.76,69.7,69.73,69200.0,48.4029,48.4446,48.4029,48.4238,69200.0
2012-10-05 10:30:00,69.74,69.74,69.72,69.72,92400.0,48.4307,48.4307,48.4168,48.4168,92400.0
2012-10-05 10:35:00,69.72,69.72,69.67,69.67,88100.0,48.4168,48.4168,48.3821,48.3821,88100.0
2012-10-05 10:40:00,69.67,69.69,69.59,69.62,115200.0,48.3821,48.396,48.3265,48.3474,115200.0
2012-10-05 10:45:00,69.62,69.64,69.53,69.55,213100.0,48.3474,48.3613,48.2849,48.2988,213100.0
2012-10-05 10:50:00,69.55,69.64,69.54,69.59,373300.0,48.2988,48.3613,48.2918,48.3265,373300.0
2012-10-05 10:55:00,69.59,69.67,69.59,69.61,130000.0,48.3265,48.3821,48.3265,48.3404,130000.0
2012-10-05 11:00:00,69.62,69.7,69.62,69.69,105400.0,48.3474,48.4029,48.3474,48.396,105400.0
2012-10-05 11:05:00,69.69,69.71,69.68,69.71,64600.0,48.396,48.4099,48.389,48.4099,64600.0
2012-10-05 11:10:00,69.7,69.71,69.69,69.7,68200.0,48.4029,48.4099,48.396,48.4029,68200.0
2012-10-05 11:15:00,69.71,69.71,69.69,69.7,48600.0,48.4099,48.4099,48.396,48.4029,48600.0
2012-10-05 11:20:00,69.7,69.75,69.7,69.71,49600.0,48.4029,48.4377,48.4029,48.4099,49600.0
2012-10-05 11:25:00,69.71,69.75,69.69,69.74,45400.0,48.4099,48.4377,48.396,48.4307,45400.0
2012-10-05 11:30:00,69.75,69.76,69.72,69.73,93400.0,48.4377,48.4446,48.4168,48.4238,93400.0
2012-10-05 11:35:00,69.74,69.75,69.72,69.73,33300.0,48.4307,48.4377,48.4168,48.4238,33300.0
2012-10-05 11:40:00,69.74,69.74,69.67,69.68,56000.0,48.4307,48.4307,48.3821,48.389,56000.0
2012-10-05 11:45:00,69.69,69.75,69.68,69.73,34800.0,48.396,48.4377,48.389,48.4238,34800.0
2012-10-05 11:50:00,69.73,69.76,69.72,69.76,45800.0,48.4238,48.4446,48.4168,48.4446,45800.0
2012-10-05 11:55:00,69.76,69.76,69.73,69.74,31300.0,48.4446,48.4446,48.4238,48.4307,31300.0
2012-10-05 12:00:00,69.74,69.77,69.73,69.75,60000.0,48.4307,48.4515,48.4238,48.4377,60000.0
2012-10-05 12:05:00,69.75,69.75,69.7,69.73,72500.0,48.4377,48.4377,48.4029,48.4238,72500.0
2012-10-05 12:10:00,69.74,69.76,69.71,69.75,77400.0,48.4307,48.4446,48.4099,48.4377,77400.0
2012-10-05 12:15:00,69.75,69.77,69.74,69.75,45700.0,48.4377,48.4515,48.4307,48.4377,45700.0
2012-10-05 12:20:00,69.75,69.76,69.73,69.74,48200.0,48.4377,48.4446,48.4238,48.4307,48200.0
2012-10-05 12:25:00,69.74,69.77,69.72,69.73,49500.0,48.4307,48.4515,48.4168,48.4238,49500.0
2012-10-05 12:30:00,69.74,69.76,69.73,69.76,30700.0,48.4307,48.4446,48.4238,48.4446,30700.0
2012-10-05 12:35:00,69.76,69.76,69.71,69.72,71000.0,48.4446,48.4446,48.4099,48.4168,71000.0
2012-10-05 12:40:00,69.72,69.75,69.72,69.74,26100.0,48.4168,48.4377,48.4168,48.4307,26100.0
2012-10-05 12:45:00,69.73,69.74,69.7,69.7,52000.0,48.4238,48.4307,48.4029,48.4029,52000.0
2012-10-05 12:50:00,69.71,69.74,69.69,69.73,36300.0,48.4099,48.4307,48.396,48.4238,36300.0
2012-10-05 12:55:00,69.73,69.75,69.73,69.74,14900.0,48.4238,48.4377,48.4238,48.4307,14900.0
2012-10-05 13:00:00,69.73,69.75,69.73,69.73,28300.0,48.4238,48.4377,48.4238,48.4238,28300.0
2012-10-05 13:05:00,69.74,69.74,69.73,69.73,26300.0,48.4307,48.4307,48.4238,48.4238,26300.0
2012-10-05 13:10:00,69.73,69.74,69.72,69.73,45300.0,48.4238,48.4307,48.4168,48.4238,45300.0
2012-10-05 13:15:00,69.73,69.74,69.71,69.73,61800.0,48.4238,48.4307,48.4099,48.4238,61800.0
2012-10-05 13:20:00,69.72,69.74,69.72,69.73,15400.0,48.4168,48.4307,48.4168,48.4238,15400.0
2012-10-05 13:25:00,69.74,69.74,69.72,69.72,25600.0,48.4307,48.4307,48.4168,48.4168,25600.0
2012-10-05 13:30:00,69.73,69.73,69.67,69.68,92100.0,48.4238,48.4238,48.3821,48.389,92100.0
2012-10-05 13:35:00,69.68,69.7,69.66,69.67,39200.0,48.389,48.4029,48.3752,48.3821,39200.0
2012-10-05 13:40:00,69.67,69.69,69.67,69.67,42300.0,48.3821,48.396,48.3821,48.3821,42300.0
2012-10-05 13:45:00,69.67,69.68,69.62,69.62,86400.0,48.3821,48.389,48.3474,48.3474,86400.0
2012-10-05 13:50:00,69.63,69.66,69.62,69.66,54600.0,48.3543,48.3752,48.3474,48.3752,54600.0
2012-10-05 13:55:00,69.66,69.67,69.64,69.66,22400.0,48.3752,48.3821,48.3613,48.3752,22400.0
2012-10-05 14:00:00,69.66,69.69,69.64,69.68,78900.0,48.3752,48.396,48.3613,48.389,78900.0
2012-10-05 14:05:00,69.67,69.69,69.66,69.67,39200.0,48.3821,48.396,48.3752,48.3821,39200.0
2012-10-05 14:10:00,69.68,69.73,69.65,69.73,55700.0,48.389,48.4238,48.3682,48.4238,55700.0
2012-10-05 14:15:00,69.73,69.76,69.72,69.75,38500.0,48.4238,48.4446,48.4168,48.4377,38500.0
2012-10-05 14:20:00,69.75,69.76,69.74,69.75,22200.0,48.4377,48.4446,48.4307,48.4377,22200.0
2012-10-05 14:25:00,69.74,69.75,69.72,69.74,46500.0,48.4307,48.4377,48.4168,48.4307,46500.0
2012-10-05 14:30:00,69.73,69.73,69.72,69.73,18500.0,48.4238,48.4238,48.4168,48.4238,18500.0
2012-10-05 14:35:00,69.73,69.74,69.7,69.7,38900.0,48.4238,48.4307,48.4029,48.4029,38900.0
2012-10-05 14:40:00,69.7,69.71,69.69,69.7,51700.0,48.4029,48.4099,48.396,48.4029,51700.0
2012-10-05 14:45:00,69.69,69.72,69.69,69.7,40100.0,48.396,48.4168,48.396,48.4029,40100.0
2012-10-05 14:50:00,69.7,69.71,69.61,69.61,62500.0,48.4029,48.4099,48.3404,48.3404,62500.0
2012-10-05 14:55:00,69.61,69.64,69.56,69.58,72600.0,48.3404,48.3613,48.3057,48.3196,72600.0
2012-10-05 15:00:00,69.58,69.61,69.56,69.59,54800.0,48.3196,48.3404,48.3057,48.3265,54800.0
2012-10-05 15:05:00,69.59,69.61,69.56,69.59,74300.0,48.3265,48.3404,48.3057,48.3265,74300.0
2012-10-05 15:10:00,69.59,69.6,69.56,69.59,54500.0,48.3265,48.3335,48.3057,48.3265,54500.0
2012-10-05 15:15:00,69.59,69.6,69.56,69.58,74300.0,48.3265,48.3335,48.3057,48.3196,74300.0
2012-10-05 15:20:00,69.59,69.6,69.57,69.59,75800.0,48.3265,48.3335,48.3127,48.3265,75800.0
2012-10-05 15:25:00,69.59,69.6,69.56,69.57,52600.0,48.3265,48.3335,48.3057,48.3127,52600.0
2012-10-05 15:30:00,69.57,69.58,69.46,69.46,117900.0,48.3127,48.3196,48.2363,48.2363,117900.0
2012-10-05 15:35:00,69.46,69.47,69.41,69.41,141600.0,48.2363,48.2432,48.2015,48.2015,141600.0
2012-10-05 15:40:00,69.42,69.48,69.41,69.46,133400.0,48.2085,48.2502,48.2015,48.2363,133400.0
2012-10-05 15:45:00,69.47,69.56,69.46,69.56,149800.0,48.2432,48.3057,48.2363,48.3057,149800.0
2012-10-05 15:50:00,69.56,69.56,69.48,69.49,97800.0,48.3057,48.3057,48.2502,48.2571,97800.0
2012-10-05 15:55:00,69.5,69.63,69.49,69.63,443400.0,48.264,48.3543,48.2571,48.3543,443400.0
2012-10-08 09:30:00,69.48,69.48,69.05,69.18,324500.0,48.2502,48.2502,47.9515,48.0418,324500.0
2012-10-08 09:35:00,69.2,69.3,69.13,69.13,106300.0,48.0557,48.1252,48.0071,48.0071,106300.0
2012-10-08 09:40:00,69.14,69.14,68.93,69.03,193400.0,48.014,48.014,47.8682,47.9377,193400.0
2012-10-08 09:45:00,69.04,69.17,69.04,69.11,141100.0,47.9446,48.0349,47.9446,47.9932,141100.0
2012-10-08 09:50:00,69.1,69.14,68.99,69.0,159200.0,47.9863,48.014,47.9099,47.9168,159200.0
2012-10-08 09:55:00,69.0,69.06,68.93,68.94,99000.0,47.9168,47.9585,47.8682,47.8752,99000.0
2012-10-08 10:00:00,68.95,68.99,68.89,68.94,221900.0,47.8821,47.9099,47.8404,47.8752,221900.0
2012-10-08 10:05:00,68.95,69.03,68.95,68.98,77800.0,47.8821,47.9377,47.8821,47.9029,77800.0
2012-10-08 10:10:00,68.98,69.04,68.98,69.01,60000.0,47.9029,47.9446,47.9029,47.9238,60000.0
2012-10-08 10:15:00,69.0,69.01,68.95,69.0,54400.0,47.9168,47.9238,47.8821,47.9168,54400.0
2012-10-08 10:20:00,69.01,69.03,68.98,68.99,71300.0,47.9238,47.9377,47.9029,47.9099,71300.0
2012-10-08 10:25:00,69.0,69.01,68.99,69.0,57300.0,47.9168,47.9238,47.9099,47.9168,57300.0
2012-10-08 10:30:00,69.0,69.04,68.99,69.02,67600.0,47.9168,47.9446,47.9099,47.9307,67600.0
2012-10-08 10:35:00,69.01,69.1,69.0,69.1,95000.0,47.9238,47.9863,47.9168,47.9863,95000.0
2012-10-08 10:40:00,69.11,69.11,69.04,69.08,188900.0,47.9932,47.9932,47.9446,47.9724,188900.0
2012-10-08 10:45:00,69.09,69.09,69.04,69.06,65800.0,47.9793,47.9793,47.9446,47.9585,65800.0
2012-10-08 10:50:00,69.06,69.1,69.05,69.06,145500.0,47.9585,47.9863,47.9515,47.9585,145500.0
2012-10-08 10:55:00,69.06,69.12,69.05,69.11,49500.0,47.9585,48.0002,47.9515,47.9932,49500.0
2012-10-08 11:00:00,69.1,69.15,69.09,69.15,173200.0,47.9863,48.021,47.9793,48.021,173200.0
2012-10-08 11:05:00,69.14,69.16,69.11,69.15,49200.0,48.014,48.0279,47.9932,48.021,49200.0
2012-10-08 11:10:00,69.14,69.19,69.13,69.19,59100.0,48.014,48.0488,48.0071,48.0488,59100.0
2012-10-08 11:15:00,69.18,69.18,69.14,69.16,51300.0,48.0418,48.0418,48.014,48.0279,51300.0
2012-10-08 11:20:00,69.17,69.18,69.14,69.16,61800.0,48.0349,48.0418,48.014,48.0279,61800.0
2012-10-08 11:25:00,69.16,69.2,69.15,69.19,71600.0,48.0279,48.0557,48.021,48.0488,71600.0
2012-10-08 11:30:00,69.19,69.19,69.15,69.15,52800.0,48.0488,48.0488,48.021,48.021,52800.0
2012-10-08 11:35:00,69.15,69.17,69.14,69.14,70300.0,48.021,48.0349,48.014,48.014,70300.0
2012-10-08 11:40:00,69.14,69.15,69.12,69.12,59300.0,48.014,48.021,48.0002,48.0002,59300.0
2012-10-08 11:45:00,69.12,69.14,69.11,69.14,63700.0,48.0002,48.014,47.9932,48.014,63700.0
2012-10-08 11:50:00,69.14,69.18,69.09,69.1,129600.0,48.014,48.0418,47.9793,47.9863,129600.0
2012-10-08 11:55:00,69.11,69.12,69.07,69.12,53600.0,47.9932,48.0002,47.9654,48.0002,53600.0
2012-10-08 12:00:00,69.11,69.11,69.08,69.09,37800.0,47.9932,47.9932,47.9724,47.9793,37800.0
2012-10-08 12:05:00,69.09,69.14,69.09,69.09,55600.0,47.9793,48.014,47.9793,47.9793,55600.0
2012-10-08 12:10:00,69.09,69.12,69.08,69.1,44800.0,47.9793,48.0002,47.9724,47.9863,44800.0
2012-10-08 12:15:00,69.09,69.13,69.09,69.12,41900.0,47.9793,48.0071,47.9793,48.0002,41900.0
2012-10-08 12:20:00,69.13,69.15,69.11,69.14,59900.0,48.0071,48.021,47.9932,48.014,59900.0
2012-10-08 12:25:00,69.13,69.14,69.11,69.13,44400.0,48.0071,48.014,47.9932,48.0071,44400.0
2012-10-08 12:30:00,69.13,69.13,69.12,69.12,50600.0,48.0071,48.0071,48.0002,48.0002,50600.0
2012-10-08 12:35:00,69.13,69.15,69.12,69.15,30100.0,48.0071,48.021,48.0002,48.021,30100.0
2012-10-08 12:40:00,69.15,69.18,69.14,69.17,38400.0,48.021,48.0418,48.014,48.0349,38400.0
2012-10-08 12:45:00,69.16,69.19,69.16,69.18,40700.0,48.0279,48.0488,48.0279,48.0418,40700.0
2012-10-08 12:50:00,69.18,69.2,69.16,69.18,55500.0,48.0418,48.0557,48.0279,48.0418,55500.0
2012-10-08 12:55:00,69.17,69.2,69.17,69.18,31000.0,48.0349,48.0557,48.0349,48.0418,31000.0
2012-10-08 13:00:00,69.19,69.24,69.17,69.17,60000.0,48.0488,48.0835,48.0349,48.0349,60000.0
2012-10-08 13:05:00,69.17,69.19,69.15,69.19,61600.0,48.0349,48.0488,48.021,48.0488,61600.0
2012-10-08 13:10:00,69.19,69.23,69.19,69.23,27200.0,48.0488,48.0765,48.0488,48.0765,27200.0
2012-10-08 13:15:00,69.22,69.24,69.22,69.23,20500.0,48.0696,48.0835,48.0696,48.0765,20500.0
2012-10-08 13:20:00,69.23,69.23,69.21,69.21,31500.0,48.0765,48.0765,48.0627,48.0627,31500.0
2012-10-08 13:25:00,69.21,69.23,69.21,69.22,39600.0,48.0627,48.0765,48.0627,48.0696,39600.0
2012-10-08 13:30:00,69.22,69.22,69.18,69.19,58600.0,48.0696,48.0696,48.0418,48.0488,58600.0
2012-10-08 13:35:00,69.18,69.19,69.13,69.16,68100.0,48.0418,48.0488,48.0071,48.0279,68100.0
2012-10-08 13:40:00,69.16,69.18,69.15,69.15,48500.0,48.0279,48.0418,48.021,48.021,48500.0
2012-10-08 13:45:00,69.14,69.17,69.13,69.16,43600.0,48.014,48.0349,48.0071,48.0279,43600.0
2012-10-08 13:50:00,69.16,69.18,69.16,69.18,22900.0,48.0279,48.0418,48.0279,48.0418,22900.0
2012-10-08 13:55:00,69.17,69.18,69.16,69.17,24800.0,48.0349,48.0418,48.0279,48.0349,24800.0
2012-10-08 14:00:00,69.18,69.21,69.17,69.2,31900.0,48.0418,48.0627,48.0349,48.0557,31900.0
2012-10-08 14:05:00,69.2,69.21,69.17,69.2,53700.0,48.0557,48.0627,48.0349,48.0557,53700.0
2012-10-08 14:10:00,69.2,69.22,69.19,69.2,48300.0,48.0557,48.0696,48.0488,48.0557,48300.0
2012-10-08 14:15:00,69.21,69.25,69.2,69.25,31900.0,48.0627,48.0904,48.0557,48.0904,31900.0
2012-10-08 14:20:00,69.25,69.25,69.2,69.21,49900.0,48.0904,48.0904,48.0557,48.0627,49900.0
2012-10-08 14:25:00,69.21,69.23,69.2,69.21,40300.0,48.0627,48.0765,48.0557,48.0627,40300.0
2012-10-08 14:30:00,69.21,69.22,69.15,69.18,93300.0,48.0627,48.0696,48.021,48.0418,93300.0
2012-10-08 14:35:00,69.18,69.2,69.16,69.16,30100.0,48.0418,48.0557,48.0279,48.0279,30100.0
2012-10-08 14:40:00,69.16,69.18,69.16,69.18,23500.0,48.0279,48.0418,48.0279,48.0418,23500.0
2012-10-08 14:45:00,69.17,69.19,69.15,69.19,51200.0,48.0349,48.0488,48.021,48.0488,51200.0
2012-10-08 14:50:00,69.19,69.2,69.14,69.15,73800.0,48.0488,48.0557,48.014,48.021,73800.0
2012-10-08 14:55:00,69.16,69.17,69.15,69.17,50800.0,48.0279,48.0349,48.021,48.0349,50800.0
2012-10-08 15:00:00,69.17,69.23,69.17,69.21,67700.0,48.0349,48.0765,48.0349,48.0627,67700.0
2012-10-08 15:05:00,69.21,69.22,69.2,69.22,77100.0,48.0627,48.0696,48.0557,48.0696,77100.0
2012-10-08 15:10:00,69.21,69.23,69.2,69.23,33000.0,48.0627,48.0765,48.0557,48.0765,33000.0
2012-10-08 15:15:00,69.23,69.25,69.14,69.15,88700.0,48.0765,48.0904,48.014,48.021,88700.0
2012-10-08 15:20:00,69.15,69.18,69.12,69.13,75500.0,48.021,48.0418,48.0002,48.0071,75500.0
2012-10-08 15:25:00,69.13,69.14,69.1,69.12,55000.0,48.0071,48.014,47.9863,48.0002,55000.0
2012-10-08 15:30:00,69.13,69.17,69.12,69.16,70000.0,48.0071,48.0349,48.0002,48.0279,70000.0
2012-10-08 15:35:00,69.16,69.18,69.15,69.17,49600.0,48.0279,48.0418,48.021,48.0349,49600.0
2012-10-08 15:40:00,69.17,69.18,69.11,69.13,77600.0,48.0349,48.0418,47.9932,48.0071,77600.0
2012-10-08 15:45:00,69.12,69.15,69.1,69.15,74300.0,48.0002,48.021,47.9863,48.021,74300.0
2012-10-08 15:50:00,69.15,69.17,69.12,69.13,134200.0,48.021,48.0349,48.0002,48.0071,134200.0
2012-10-08 15:55:00,69.13,69.18,69.1,69.11,226100.0,48.0071,48.0418,47.9863,47.9932,226100.0
2012-10-09 09:30:00,68.92,69.15,68.69,68.92,245000.0,47.8613,48.021,47.7015,47.8613,245000.0
2012-10-09 09:35:00,68.92,69.28,68.92,69.23,180800.0,47.8613,48.1113,47.8613,48.0765,180800.0
2012-10-09 09:40:00,69.23,69.26,69.1,69.14,105700.0,48.0765,48.0974,47.9863,48.014,105700.0
2012-10-09 09:45:00,69.15,69.16,68.94,68.94,208200.0,48.021,48.0279,47.8752,47.8752,208200.0
2012-10-09 09:50:00,68.95,68.98,68.9,68.94,135100.0,47.8821,47.9029,47.8474,47.8752,135100.0
2012-10-09 09:55:00,68.93,68.94,68.83,68.83,113500.0,47.8682,47.8752,47.7988,47.7988,113500.0
2012-10-09 10:00:00,68.84,68.93,68.8,68.86,143500.0,47.8057,47.8682,47.7779,47.8196,143500.0
2012-10-09 10:05:00,68.86,68.94,68.82,68.92,143000.0,47.8196,47.8752,47.7918,47.8613,143000.0
2012-10-09 10:10:00,68.91,68.99,68.9,68.95,54900.0,47.8543,47.9099,47.8474,47.8821,54900.0
2012-10-09 10:15:00,68.95,69.0,68.94,68.98,59700.0,47.8821,47.9168,47.8752,47.9029,59700.0
2012-10-09 10:20:00,68.98,69.02,68.95,69.02,54500.0,47.9029,47.9307,47.8821,47.9307,54500.0
2012-10-09 10:25:00,69.01,69.03,68.98,68.99,61300.0,47.9238,47.9377,47.9029,47.9099,61300.0
2012-10-09 10:30:00,68.98,69.05,68.97,68.98,63400.0,47.9029,47.9515,47.896,47.9029,63400.0
2012-10-09 10:35:00,68.97,68.98,68.88,68.89,69000.0,47.896,47.9029,47.8335,47.8404,69000.0
2012-10-09 10:40:00,68.89,68.91,68.83,68.86,84800.0,47.8404,47.8543,47.7988,47.8196,84800.0
2012-10-09 10:45:00,68.85,68.88,68.78,68.78,77900.0,47.8127,47.8335,47.764,47.764,77900.0
2012-10-09 10:50:00,68.78,68.84,68.74,68.81,166500.0,47.764,47.8057,47.7363,47.7849,166500.0
2012-10-09 10:55:00,68.81,68.81,68.68,68.77,144200.0,47.7849,47.7849,47.6946,47.7571,144200.0
2012-10-09 11:00:00,68.77,68.77,68.68,68.72,105800.0,47.7571,47.7571,47.6946,47.7224,105800.0
2012-10-09 11:05:00,68.72,68.83,68.72,68.82,100900.0,47.7224,47.7988,47.7224,47.7918,100900.0
2012-10-09 11:10:00,68.82,68.87,68.79,68.83,93500.0,47.7918,47.8265,47.771,47.7988,93500.0
2012-10-09 11:15:00,68.83,68.83,68.71,68.71,110000.0,47.7988,47.7988,47.7154,47.7154,110000.0
2012-10-09 11:20:00,68.72,68.73,68.67,68.69,95200.0,47.7224,47.7293,47.6876,47.7015,95200.0
2012-10-09 11:25:00,68.69,68.72,68.68,68.7,47800.0,47.7015,47.7224,47.6946,47.7085,47800.0
2012-10-09 11:30:00,68.7,68.8,68.68,68.79,77400.0,47.7085,47.7779,47.6946,47.771,77400.0
2012-10-09 11:35:00,68.8,68.8,68.7,68.71,231200.0,47.7779,47.7779,47.7085,47.7154,231200.0
2012-10-09 11:40:00,68.71,68.72,68.66,68.72,204800.0,47.7154,47.7224,47.6807,47.7224,204800.0
2012-10-09 11:45:00,68.72,68.72,68.64,68.67,196700.0,47.7224,47.7224,47.6668,47.6876,196700.0
2012-10-09 11:50:00,68.67,68.71,68.67,68.7,78400.0,47.6876,47.7154,47.6876,47.7085,78400.0
2012-10-09 11:55:00,68.7,68.72,68.67,68.69,49800.0,47.7085,47.7224,47.6876,47.7015,49800.0
2012-10-09 12:00:00,68.68,68.73,68.68,68.68,48800.0,47.6946,47.7293,47.6946,47.6946,48800.0
2012-10-09 12:05:00,68.69,68.72,68.67,68.7,64700.0,47.7015,47.7224,47.6876,47.7085,64700.0
2012-10-09 12:10:00,68.7,68.75,68.68,68.75,80700.0,47.7085,47.7432,47.6946,47.7432,80700.0
2012-10-09 12:15:00,68.75,68.77,68.7,68.7,64900.0,47.7432,47.7571,47.7085,47.7085,64900.0
2012-10-09 12:20:00,68.71,68.72,68.67,68.68,43100.0,47.7154,47.7224,47.6876,47.6946,43100.0
2012-10-09 12:25:00,68.68,68.7,68.68,68.69,32800.0,47.6946,47.7085,47.6946,47.7015,32800.0
2012-10-09 12:30:00,68.69,68.69,68.66,68.66,37000.0,47.7015,47.7015,47.6807,47.6807,37000.0
2012-10-09 12:35:00,68.67,68.7,68.66,68.68,55500.0,47.6876,47.7085,47.6807,47.6946,55500.0
2012-10-09 12:40:00,68.69,68.72,68.68,68.71,95000.0,47.7015,47.7224,47.6946,47.7154,95000.0
2012-10-09 12:45:00,68.71,68.73,68.68,68.7,67100.0,47.7154,47.7293,47.6946,47.7085,67100.0
2012-10-09 12:50:00,68.71,68.71,68.65,68.67,57100.0,47.7154,47.7154,47.6738,47.6876,57100.0
2012-10-09 12:55:00,68.67,68.69,68.66,68.68,37200.0,47.6876,47.7015,47.6807,47.6946,37200.0
2012-10-09 13:00:00,68.68,68.71,68.65,68.67,73300.0,47.6946,47.7154,47.6738,47.6876,73300.0
2012-10-09 13:05:00,68.67,68.68,68.61,68.64,73600.0,47.6876,47.6946,47.646,47.6668,73600.0
2012-10-09 13:10:00,68.65,68.65,68.62,68.64,51300.0,47.6738,47.6738,47.6529,47.6668,51300.0
2012-10-09 13:15:00,68.64,68.64,68.55,68.55,104500.0,47.6668,47.6668,47.6043,47.6043,104500.0
2012-10-09 13:20:00,68.56,68.6,68.52,68.6,53500.0,47.6113,47.639,47.5835,47.639,53500.0
2012-10-09 13:25:00,68.6,68.69,68.6,68.67,87000.0,47.639,47.7015,47.639,47.6876,87000.0
2012-10-09 13:30:00,68.67,68.7,68.64,68.64,57500.0,47.6876,47.7085,47.6668,47.6668,57500.0
2012-10-09 13:35:00,68.64,68.67,68.61,68.63,48000.0,47.6668,47.6876,47.646,47.6599,48000.0
2012-10-09 13:40:00,68.64,68.67,68.63,68.67,31500.0,47.6668,47.6876,47.6599,47.6876,31500.0
2012-10-09 13:45:00,68.67,68.67,68.64,68.64,26800.0,47.6876,47.6876,47.6668,47.6668,26800.0
2012-10-09 13:50:00,68.65,68.67,68.62,68.63,42600.0,47.6738,47.6876,47.6529,47.6599,42600.0
2012-10-09 13:55:00,68.62,68.63,68.59,68.59,26100.0,47.6529,47.6599,47.6321,47.6321,26100.0
2012-10-09 14:00:00,68.59,68.61,68.58,68.6,42200.0,47.6321,47.646,47.6251,47.639,42200.0
2012-10-09 14:05:00,68.61,68.64,68.61,68.63,52700.0,47.646,47.6668,47.646,47.6599,52700.0
2012-10-09 14:10:00,68.63,68.66,68.62,68.63,56100.0,47.6599,47.6807,47.6529,47.6599,56100.0
2012-10-09 14:15:00,68.63,68.65,68.6,68.64,76100.0,47.6599,47.6738,47.639,47.6668,76100.0
2012-10-09 14:20:00,68.64,68.68,68.63,68.66,62800.0,47.6668,47.6946,47.6599,47.6807,62800.0
2012-10-09 14:25:00,68.66,68.68,68.63,68.64,60700.0,47.6807,47.6946,47.6599,47.6668,60700.0
2012-10-09 14:30:00,68.64,68.66,68.62,68.62,54400.0,47.6668,47.6807,47.6529,47.6529,54400.0
2012-10-09 14:35:00,68.62,68.64,68.56,68.56,82300.0,47.6529,47.6668,47.6113,47.6113,82300.0
2012-10-09 14:40:00,68.56,68.61,68.52,68.61,127900.0,47.6113,47.646,47.5835,47.646,127900.0
2012-10-09 14:45:00,68.61,68.65,68.59,68.63,78400.0,47.646,47.6738,47.6321,47.6599,78400.0
2012-10-09 14:50:00,68.63,68.7,68.62,68.7,50500.0,47.6599,47.7085,47.6529,47.7085,50500.0
2012-10-09 14:55:00,68.7,68.73,68.7,68.72,36400.0,47.7085,47.7293,47.7085,47.7224,36400.0
2012-10-09 15:00:00,68.72,68.75,68.65,68.65,99900.0,47.7224,47.7432,47.6738,47.6738,99900.0
2012-10-09 15:05:00,68.66,68.67,68.65,68.66,48300.0,47.6807,47.6876,47.6738,47.6807,48300.0
2012-10-09 15:10:00,68.66,68.66,68.59,68.59,112500.0,47.6807,47.6807,47.6321,47.6321,112500.0
2012-10-09 15:15:00,68.6,68.63,68.59,68.63,94300.0,47.639,47.6599,47.6321,47.6599,94300.0
2012-10-09 15:20:00,68.63,68.64,68.61,68.64,81300.0,47.6599,47.6668,47.646,47.6668,81300.0
2012-10-09 15:25:00,68.65,68.67,68.62,68.62,81100.0,47.6738,47.6876,47.6529,47.6529,81100.0
2012-10-09 15:30:00,68.62,68.68,68.61,68.67,149900.0,47.6529,47.6946,47.646,47.6876,149900.0
2012-10-09 15:35:00,68.67,68.71,68.66,68.7,136100.0,47.6876,47.7154,47.6807,47.7085,136100.0
2012-10-09 15:40:00,68.69,68.77,68.69,68.73,97200.0,47.7015,47.7571,47.7015,47.7293,97200.0
2012-10-09 15:45:00,68.73,68.74,68.7,68.71,152400.0,47.7293,47.7363,47.7085,47.7154,152400.0
2012-10-09 15:50:00,68.71,68.71,68.63,68.64,161600.0,47.7154,47.7154,47.6599,47.6668,161600.0
2012-10-09 15:55:00,68.65,68.7,68.65,68.69,407500.0,47.6738,47.7085,47.6738,47.7015,407500.0
2012-10-10 09:30:00,68.79,68.94,68.76,68.76,196000.0,47.771,47.8752,47.7502,47.7502,196000.0
2012-10-10 09:35:00,68.76,68.81,68.64,68.69,202000.0,47.7502,47.7849,47.6668,47.7015,202000.0
2012-10-10 09:40:00,68.69,68.76,68.63,68.75,165900.0,47.7015,47.7502,47.6599,47.7432,165900.0
2012-10-10 09:45:00,68.75,68.79,68.59,68.61,153300.0,47.7432,47.771,47.6321,47.646,153300.0
2012-10-10 09:50:00,68.62,68.69,68.58,68.68,115900.0,47.6529,47.7015,47.6251,47.6946,115900.0
2012-10-10 09:55:00,68.67,68.69,68.59,68.63,144200.0,47.6876,47.7015,47.6321,47.6599,144200.0
2012-10-10 10:00:00,68.63,68.68,68.61,68.67,84300.0,47.6599,47.6946,47.646,47.6876,84300.0
2012-10-10 10:05:00,68.68,68.7,68.59,68.63,94900.0,47.6946,47.7085,47.6321,47.6599,94900.0
2012-10-10 10:10:00,68.63,68.67,68.57,68.58,159300.0,47.6599,47.6876,47.6182,47.6251,159300.0
2012-10-10 10:15:00,68.59,68.6,68.52,68.54,76400.0,47.6321,47.639,47.5835,47.5974,76400.0
2012-10-10 10:20:00,68.55,68.62,68.47,68.5,214100.0,47.6043,47.6529,47.5488,47.5696,214100.0
2012-10-10 10:25:00,68.5,68.63,68.48,68.58,177100.0,47.5696,47.6599,47.5557,47.6251,177100.0
2012-10-10 10:30:00,68.57,68.59,68.55,68.57,83300.0,47.6182,47.6321,47.6043,47.6182,83300.0
2012-10-10 10:35:00,68.57,68.63,68.57,68.63,59200.0,47.6182,47.6599,47.6182,47.6599,59200.0
2012-10-10 10:40:00,68.63,68.65,68.56,68.57,77800.0,47.6599,47.6738,47.6113,47.6182,77800.0
2012-10-10 10:45:00,68.56,68.59,68.52,68.52,64000.0,47.6113,47.6321,47.5835,47.5835,64000.0
2012-10-10 10:50:00,68.53,68.61,68.52,68.55,175200.0,47.5904,47.646,47.5835,47.6043,175200.0
2012-10-10 10:55:00,68.54,68.63,68.53,68.61,132300.0,47.5974,47.6599,47.5904,47.646,132300.0
2012-10-10 11:00:00,68.61,68.62,68.57,68.6,72500.0,47.646,47.6529,47.6182,47.639,72500.0
2012-10-10 11:05:00,68.6,68.63,68.58,68.61,125300.0,47.639,47.6599,47.6251,47.646,125300.0
2012-10-10 11:10:00,68.61,68.63,68.58,68.59,91500.0,47.646,47.6599,47.6251,47.6321,91500.0
2012-10-10 11:15:00,68.59,68.61,68.55,68.56,103000.0,47.6321,47.646,47.6043,47.6113,103000.0
2012-10-10 11:20:00,68.56,68.59,68.56,68.58,50400.0,47.6113,47.6321,47.6113,47.6251,50400.0
2012-10-10 11:25:00,68.57,68.59,68.55,68.56,68900.0,47.6182,47.6321,47.6043,47.6113,68900.0
2012-10-10 11:30:00,68.57,68.57,68.46,68.48,155100.0,47.6182,47.6182,47.5418,47.5557,155100.0
2012-10-10 11:35:00,68.48,68.49,68.42,68.45,102500.0,47.5557,47.5626,47.514,47.5349,102500.0
2012-10-10 11:40:00,68.45,68.45,68.41,68.42,104600.0,47.5349,47.5349,47.5071,47.514,104600.0
2012-10-10 11:45:00,68.43,68.43,68.39,68.39,68300.0,47.521,47.521,47.4932,47.4932,68300.0
2012-10-10 11:50:00,68.4,68.4,68.27,68.34,135900.0,47.5001,47.5001,47.4099,47.4585,135900.0
2012-10-10 11:55:00,68.35,68.38,68.33,68.34,129400.0,47.4654,47.4863,47.4515,47.4585,129400.0
2012-10-10 12:00:00,68.34,68.41,68.34,68.4,121100.0,47.4585,47.5071,47.4585,47.5001,121100.0
2012-10-10 12:05:00,68.4,68.4,68.37,68.39,58900.0,47.5001,47.5001,47.4793,47.4932,58900.0
2012-10-10 12:10:00,68.4,68.47,68.39,68.46,76300.0,47.5001,47.5488,47.4932,47.5418,76300.0
2012-10-10 12:15:00,68.46,68.49,68.39,68.4,88700.0,47.5418,47.5626,47.4932,47.5001,88700.0
2012-10-10 12:20:00,68.4,68.44,68.39,68.43,65700.0,47.5001,47.5279,47.4932,47.521,65700.0
2012-10-10 12:25:00,68.43,68.45,68.38,68.39,106600.0,47.521,47.5349,47.4863,47.4932,106600.0
2012-10-10 12:30:00,68.39,68.39,68.33,68.35,64600.0,47.4932,47.4932,47.4515,47.4654,64600.0
2012-10-10 12:35:00,68.34,68.34,68.25,68.25,140300.0,47.4585,47.4585,47.396,47.396,140300.0
2012-10-10 12:40:00,68.25,68.25,68.22,68.24,63200.0,47.396,47.396,47.3751,47.389,63200.0
2012-10-10 12:45:00,68.23,68.24,68.2,68.23,54500.0,47.3821,47.389,47.3613,47.3821,54500.0
2012-10-10 12:50:00,68.23,68.27,68.19,68.22,74400.0,47.3821,47.4099,47.3543,47.3751,74400.0
2012-10-10 12:55:00,68.22,68.22,68.13,68.15,92500.0,47.3751,47.3751,47.3126,47.3265,92500.0
2012-10-10 13:00:00,68.16,68.19,68.15,68.17,86000.0,47.3335,47.3543,47.3265,47.3404,86000.0
2012-10-10 13:05:00,68.17,68.17,68.06,68.06,163200.0,47.3404,47.3404,47.264,47.264,163200.0
2012-10-10 13:10:00,68.06,68.1,68.04,68.06,80100.0,47.264,47.2918,47.2501,47.264,80100.0
2012-10-10 13:15:00,68.07,68.09,68.03,68.06,88500.0,47.271,47.2849,47.2432,47.264,88500.0
2012-10-10 13:20:00,68.07,68.13,68.06,68.12,67300.0,47.271,47.3126,47.264,47.3057,67300.0
2012-10-10 13:25:00,68.13,68.15,68.11,68.12,52800.0,47.3126,47.3265,47.2988,47.3057,52800.0
2012-10-10 13:30:00,68.12,68.15,68.07,68.14,85700.0,47.3057,47.3265,47.271,47.3196,85700.0
2012-10-10 13:35:00,68.13,68.14,68.11,68.13,93200.0,47.3126,47.3196,47.2988,47.3126,93200.0
2012-10-10 13:40:00,68.13,68.13,68.03,68.05,100700.0,47.3126,47.3126,47.2432,47.2571,100700.0
2012-10-10 13:45:00,68.04,68.06,67.96,68.01,161100.0,47.2501,47.264,47.1946,47.2293,161100.0
2012-10-10 13:50:00,68.02,68.02,67.96,67.97,51500.0,47.2363,47.2363,47.1946,47.2015,51500.0
2012-10-10 13:55:00,67.97,68.0,67.95,67.95,71800.0,47.2015,47.2224,47.1876,47.1876,71800.0
2012-10-10 14:00:00,67.95,68.04,67.95,68.01,157500.0,47.1876,47.2501,47.1876,47.2293,157500.0
2012-10-10 14:05:00,68.02,68.08,68.01,68.08,114100.0,47.2363,47.2779,47.2293,47.2779,114100.0
2012-10-10 14:10:00,68.08,68.09,68.01,68.02,109900.0,47.2779,47.2849,47.2293,47.2363,109900.0
2012-10-10 14:15:00,68.03,68.09,68.02,68.07,122000.0,47.2432,47.2849,47.2363,47.271,122000.0
2012-10-10 14:20:00,68.08,68.15,68.07,68.13,102000.0,47.2779,47.3265,47.271,47.3126,102000.0
2012-10-10 14:25:00,68.14,68.18,68.13,68.17,69800.0,47.3196,47.3474,47.3126,47.3404,69800.0
2012-10-10 14:30:00,68.17,68.2,68.15,68.17,67900.0,47.3404,47.3613,47.3265,47.3404,67900.0
2012-10-10 14:35:00,68.17,68.17,68.09,68.1,59400.0,47.3404,47.3404,47.2849,47.2918,59400.0
2012-10-10 14:40:00,68.1,68.13,68.09,68.13,43200.0,47.2918,47.3126,47.2849,47.3126,43200.0
2012-10-10 14:45:00,68.13,68.13,68.06,68.11,74100.0,47.3126,47.3126,47.264,47.2988,74100.0
2012-10-10 14:50:00,68.11,68.14,68.1,68.11,61800.0,47.2988,47.3196,47.2918,47.2988,61800.0
2012-10-10 14:55:00,68.11,68.14,68.1,68.12,84000.0,47.2988,47.3196,47.2918,47.3057,84000.0
2012-10-10 15:00:00,68.12,68.14,68.07,68.11,54800.0,47.3057,47.3196,47.271,47.2988,54800.0
2012-10-10 15:05:00,68.11,68.12,68.06,68.12,90600.0,47.2988,47.3057,47.264,47.3057,90600.0
2012-10-10 15:10:00,68.11,68.17,68.11,68.14,71000.0,47.2988,47.3404,47.2988,47.3196,71000.0
2012-10-10 15:15:00,68.15,68.16,68.1,68.11,74500.0,47.3265,47.3335,47.2918,47.2988,74500.0
2012-10-10 15:20:00,68.11,68.14,68.09,68.12,85800.0,47.2988,47.3196,47.2849,47.3057,85800.0
2012-10-10 15:25:00,68.13,68.18,68.12,68.14,91500.0,47.3126,47.3474,47.3057,47.3196,91500.0
2012-10-10 15:30:00,68.14,68.17,68.1,68.15,130000.0,47.3196,47.3404,47.2918,47.3265,130000.0
2012-10-10 15:35:00,68.15,68.17,68.11,68.15,99500.0,47.3265,47.3404,47.2988,47.3265,99500.0
2012-10-10 15:40:00,68.16,68.2,68.15,68.16,132100.0,47.3335,47.3613,47.3265,47.3335,132100.0
2012-10-10 15:45:00,68.17,68.18,68.14,68.16,145700.0,47.3404,47.3474,47.3196,47.3335,145700.0
2012-10-10 15:50:00,68.16,68.16,68.06,68.14,216300.0,47.3335,47.3335,47.264,47.3196,216300.0
2012-10-10 15:55:00,68.14,68.15,68.09,68.15,426100.0,47.3196,47.3265,47.2849,47.3265,426100.0
2012-10-11 09:30:00,68.4,68.4,68.01,68.03,288500.0,47.5001,47.5001,47.2293,47.2432,288500.0
2012-10-11 09:35:00,68.03,68.14,68.01,68.09,101800.0,47.2432,47.3196,47.2293,47.2849,101800.0
2012-10-11 09:40:00,68.09,68.21,68.06,68.09,150000.0,47.2849,47.3682,47.264,47.2849,150000.0
2012-10-11 09:45:00,68.09,68.11,67.97,68.03,95700.0,47.2849,47.2988,47.2015,47.2432,95700.0
2012-10-11 09:50:00,68.04,68.04,67.99,68.01,43300.0,47.2501,47.2501,47.2154,47.2293,43300.0
2012-10-11 09:55:00,68.01,68.03,67.93,67.93,125100.0,47.2293,47.2432,47.1738,47.1738,125100.0
2012-10-11 10:00:00,67.93,67.99,67.92,67.97,111600.0,47.1738,47.2154,47.1668,47.2015,111600.0
2012-10-11 10:05:00,67.98,67.98,67.93,67.97,91700.0,47.2085,47.2085,47.1738,47.2015,91700.0
2012-10-11 10:10:00,67.98,68.01,67.97,67.99,88500.0,47.2085,47.2293,47.2015,47.2154,88500.0
2012-10-11 10:15:00,68.0,68.06,67.99,68.05,62000.0,47.2224,47.264,47.2154,47.2571,62000.0
2012-10-11 10:20:00,68.05,68.06,67.97,67.98,78000.0,47.2571,47.264,47.2015,47.2085,78000.0
2012-10-11 10:25:00,67.97,67.98,67.95,67.96,74500.0,47.2015,47.2085,47.1876,47.1946,74500.0
2012-10-11 10:30:00,67.96,67.98,67.93,67.95,123000.0,47.1946,47.2085,47.1738,47.1876,123000.0
2012-10-11 10:35:00,67.95,67.96,67.82,67.83,87900.0,47.1876,47.1946,47.0974,47.1043,87900.0
2012-10-11 10:40:00,67.83,67.98,67.83,67.97,144600.0,47.1043,47.2085,47.1043,47.2015,144600.0
2012-10-11 10:45:00,67.97,67.98,67.91,67.91,163700.0,47.2015,47.2085,47.1599,47.1599,163700.0
2012-10-11 10:50:00,67.92,67.98,67.92,67.98,100100.0,47.1668,47.2085,47.1668,47.2085,100100.0
2012-10-11 10:55:00,67.98,68.01,67.95,68.01,70300.0,47.2085,47.2293,47.1876,47.2293,70300.0
2012-10-11 11:00:00,68.0,68.14,68.0,68.13,90700.0,47.2224,47.3196,47.2224,47.3126,90700.0
2012-10-11 11:05:00,68.14,68.16,68.11,68.15,77700.0,47.3196,47.3335,47.2988,47.3265,77700.0
2012-10-11 11:10:00,68.15,68.19,68.13,68.18,87200.0,47.3265,47.3543,47.3126,47.3474,87200.0
2012-10-11 11:15:00,68.19,68.19,68.1,68.11,59400.0,47.3543,47.3543,47.2918,47.2988,59400.0
2012-10-11 11:20:00,68.11,68.14,68.11,68.13,61300.0,47.2988,47.3196,47.2988,47.3126,61300.0
2012-10-11 11:25:00,68.14,68.14,68.11,68.14,43000.0,47.3196,47.3196,47.2988,47.3196,43000.0
2012-10-11 11:30:00,68.13,68.16,68.11,68.13,83700.0,47.3126,47.3335,47.2988,47.3126,83700.0
2012-10-11 11:35:00,68.13,68.16,68.12,68.12,76100.0,47.3126,47.3335,47.3057,47.3057,76100.0
2012-10-11 11:40:00,68.12,68.13,68.06,68.11,64400.0,47.3057,47.3126,47.264,47.2988,64400.0
2012-10-11 11:45:00,68.11,68.16,68.11,68.16,43700.0,47.2988,47.3335,47.2988,47.3335,43700.0
2012-10-11 11:50:00,68.17,68.17,68.07,68.11,51400.0,47.3404,47.3404,47.271,47.2988,51400.0
2012-10-11 11:55:00,68.11,68.2,68.11,68.2,38900.0,47.2988,47.3613,47.2988,47.3613,38900.0
2012-10-11 12:00:00,68.2,68.2,68.14,68.16,47300.0,47.3613,47.3613,47.3196,47.3335,47300.0
2012-10-11 12:05:00,68.15,68.16,68.14,68.14,45500.0,47.3265,47.3335,47.3196,47.3196,45500.0
2012-10-11 12:10:00,68.15,68.19,68.14,68.18,35900.0,47.3265,47.3543,47.3196,47.3474,35900.0
2012-10-11 12:15:00,68.17,68.21,68.17,68.21,27100.0,47.3404,47.3682,47.3404,47.3682,27100.0
2012-10-11 12:20:00,68.21,68.23,68.19,68.23,41800.0,47.3682,47.3821,47.3543,47.3821,41800.0
2012-10-11 12:25:00,68.23,68.23,68.18,68.21,45800.0,47.3821,47.3821,47.3474,47.3682,45800.0
2012-10-11 12:30:00,68.21,68.26,68.2,68.22,46100.0,47.3682,47.4029,47.3613,47.3751,46100.0
2012-10-11 12:35:00,68.21,68.26,68.2,68.26,26200.0,47.3682,47.4029,47.3613,47.4029,26200.0
2012-10-11 12:40:00,68.27,68.27,68.23,68.23,31900.0,47.4099,47.4099,47.3821,47.3821,31900.0
2012-10-11 12:45:00,68.23,68.27,68.23,68.27,24800.0,47.3821,47.4099,47.3821,47.4099,24800.0
2012-10-11 12:50:00,68.27,68.31,68.27,68.31,20800.0,47.4099,47.4376,47.4099,47.4376,20800.0
2012-10-11 12:55:00,68.31,68.34,68.3,68.3,87500.0,47.4376,47.4585,47.4307,47.4307,87500.0
2012-10-11 13:00:00,68.31,68.33,68.25,68.31,63900.0,47.4376,47.4515,47.396,47.4376,63900.0
2012-10-11 13:05:00,68.3,68.31,68.29,68.29,11900.0,47.4307,47.4376,47.4238,47.4238,11900.0
2012-10-11 13:10:00,68.29,68.3,68.23,68.25,49000.0,47.4238,47.4307,47.3821,47.396,49000.0
2012-10-11 13:15:00,68.24,68.25,68.2,68.24,41300.0,47.389,47.396,47.3613,47.389,41300.0
2012-10-11 13:20:00,68.23,68.24,68.18,68.2,31300.0,47.3821,47.389,47.3474,47.3613,31300.0
2012-10-11 13:25:00,68.2,68.3,68.2,68.29,38900.0,47.3613,47.4307,47.3613,47.4238,38900.0
2012-10-11 13:30:00,68.29,68.3,68.24,68.25,36500.0,47.4238,47.4307,47.389,47.396,36500.0
2012-10-11 13:35:00,68.25,68.27,68.24,68.26,39400.0,47.396,47.4099,47.389,47.4029,39400.0
2012-10-11 13:40:00,68.26,68.26,68.21,68.23,76100.0,47.4029,47.4029,47.3682,47.3821,76100.0
2012-10-11 13:45:00,68.23,68.27,68.23,68.25,66500.0,47.3821,47.4099,47.3821,47.396,66500.0
2012-10-11 13:50:00,68.25,68.26,68.21,68.22,152300.0,47.396,47.4029,47.3682,47.3751,152300.0
2012-10-11 13:55:00,68.22,68.28,68.22,68.28,21900.0,47.3751,47.4168,47.3751,47.4168,21900.0
2012-10-11 14:00:00,68.27,68.3,68.27,68.28,85400.0,47.4099,47.4307,47.4099,47.4168,85400.0
2012-10-11 14:05:00,68.28,68.29,68.25,68.26,50300.0,47.4168,47.4238,47.396,47.4029,50300.0
2012-10-11 14:10:00,68.26,68.31,68.25,68.31,89900.0,47.4029,47.4376,47.396,47.4376,89900.0
2012-10-11 14:15:00,68.31,68.35,68.3,68.34,55800.0,47.4376,47.4654,47.4307,47.4585,55800.0
2012-10-11 14:20:00,68.35,68.37,68.31,68.37,73800.0,47.4654,47.4793,47.4376,47.4793,73800.0
2012-10-11 14:25:00,68.36,68.39,68.35,68.36,56700.0,47.4724,47.4932,47.4654,47.4724,56700.0
2012-10-11 14:30:00,68.35,68.36,68.32,68.33,37800.0,47.4654,47.4724,47.4446,47.4515,37800.0
2012-10-11 14:35:00,68.33,68.34,68.32,68.33,51700.0,47.4515,47.4585,47.4446,47.4515,51700.0
2012-10-11 14:40:00,68.34,68.34,68.29,68.3,39500.0,47.4585,47.4585,47.4238,47.4307,39500.0
2012-10-11 14:45:00,68.29,68.31,68.22,68.25,62200.0,47.4238,47.4376,47.3751,47.396,62200.0
2012-10-11 14:50:00,68.25,68.31,68.25,68.28,66900.0,47.396,47.4376,47.396,47.4168,66900.0
2012-10-11 14:55:00,68.28,68.29,68.26,68.26,41900.0,47.4168,47.4238,47.4029,47.4029,41900.0
2012-10-11 15:00:00,68.27,68.29,68.26,68.28,46800.0,47.4099,47.4238,47.4029,47.4168,46800.0
2012-10-11 15:05:00,68.27,68.27,68.2,68.21,64100.0,47.4099,47.4099,47.3613,47.3682,64100.0
2012-10-11 15:10:00,68.21,68.26,68.21,68.25,75700.0,47.3682,47.4029,47.3682,47.396,75700.0
2012-10-11 15:15:00,68.25,68.27,68.23,68.23,54300.0,47.396,47.4099,47.3821,47.3821,54300.0
2012-10-11 15:20:00,68.24,68.25,68.19,68.21,95600.0,47.389,47.396,47.3543,47.3682,95600.0
2012-10-11 15:25:00,68.21,68.24,68.19,68.24,68800.0,47.3682,47.389,47.3543,47.389,68800.0
2012-10-11 15:30:00,68.24,68.24,68.17,68.17,91100.0,47.389,47.389,47.3404,47.3404,91100.0
2012-10-11 15:35:00,68.17,68.19,68.08,68.09,96500.0,47.3404,47.3543,47.2779,47.2849,96500.0
2012-10-11 15:40:00,68.09,68.09,68.03,68.03,87000.0,47.2849,47.2849,47.2432,47.2432,87000.0
2012-10-11 15:45:00,68.04,68.04,68.0,68.02,164600.0,47.2501,47.2501,47.2224,47.2363,164600.0
2012-10-11 15:50:00,68.03,68.05,68.0,68.03,207900.0,47.2432,47.2571,47.2224,47.2432,207900.0
2012-10-11 15:55:00,68.04,68.05,68.0,68.0,446900.0,47.2501,47.2571,47.2224,47.2224,446900.0
2012-10-12 09:30:00,68.23,68.41,68.1,68.41,191700.0,47.3821,47.5071,47.2918,47.5071,191700.0
2012-10-12 09:35:00,68.4,68.41,68.18,68.24,106000.0,47.5001,47.5071,47.3474,47.389,106000.0
2012-10-12 09:40:00,68.24,68.42,68.24,68.41,154000.0,47.389,47.514,47.389,47.5071,154000.0
2012-10-12 09:45:00,68.4,68.46,68.38,68.45,109900.0,47.5001,47.5418,47.4863,47.5349,109900.0
2012-10-12 09:50:00,68.44,68.45,68.12,68.25,230500.0,47.5279,47.5349,47.3057,47.396,230500.0
2012-10-12 09:55:00,68.24,68.32,68.21,68.25,105100.0,47.389,47.4446,47.3682,47.396,105100.0
2012-10-12 10:00:00,68.25,68.31,68.2,68.3,111600.0,47.396,47.4376,47.3613,47.4307,111600.0
2012-10-12 10:05:00,68.3,68.39,68.27,68.35,59500.0,47.4307,47.4932,47.4099,47.4654,59500.0
2012-10-12 10:10:00,68.35,68.39,68.31,68.32,50200.0,47.4654,47.4932,47.4376,47.4446,50200.0
2012-10-12 10:15:00,68.32,68.33,68.26,68.26,44000.0,47.4446,47.4515,47.4029,47.4029,44000.0
2012-10-12 10:20:00,68.26,68.27,68.17,68.22,73600.0,47.4029,47.4099,47.3404,47.3751,73600.0
2012-10-12 10:25:00,68.22,68.23,68.15,68.19,65600.0,47.3751,47.3821,47.3265,47.3543,65600.0
2012-10-12 10:30:00,68.2,68.2,68.11,68.14,54100.0,47.3613,47.3613,47.2988,47.3196,54100.0
2012-10-12 10:35:00,68.14,68.17,68.11,68.15,37300.0,47.3196,47.3404,47.2988,47.3265,37300.0
2012-10-12 10:40:00,68.14,68.19,68.14,68.16,38500.0,47.3196,47.3543,47.3196,47.3335,38500.0
2012-10-12 10:45:00,68.17,68.21,68.11,68.13,76000.0,47.3404,47.3682,47.2988,47.3126,76000.0
2012-10-12 10:50:00,68.13,68.17,68.11,68.17,35600.0,47.3126,47.3404,47.2988,47.3404,35600.0
2012-10-12 10:55:00,68.17,68.17,68.12,68.13,43900.0,47.3404,47.3404,47.3057,47.3126,43900.0
2012-10-12 11:00:00,68.14,68.18,68.14,68.18,77700.0,47.3196,47.3474,47.3196,47.3474,77700.0
2012-10-12 11:05:00,68.18,68.23,68.18,68.2,88000.0,47.3474,47.3821,47.3474,47.3613,88000.0
2012-10-12 11:10:00,68.21,68.23,68.11,68.12,84300.0,47.3682,47.3821,47.2988,47.3057,84300.0
2012-10-12 11:15:00,68.11,68.14,68.1,68.11,129600.0,47.2988,47.3196,47.2918,47.2988,129600.0
2012-10-12 11:20:00,68.11,68.12,68.03,68.05,110100.0,47.2988,47.3057,47.2432,47.2571,110100.0
2012-10-12 11:25:00,68.04,68.15,68.04,68.1,99400.0,47.2501,47.3265,47.2501,47.2918,99400.0
2012-10-12 11:30:00,68.1,68.11,68.01,68.03,118500.0,47.2918,47.2988,47.2293,47.2432,118500.0
2012-10-12 11:35:00,68.03,68.07,68.0,68.04,44900.0,47.2432,47.271,47.2224,47.2501,44900.0
2012-10-12 11:40:00,68.05,68.06,67.97,68.0,67800.0,47.2571,47.264,47.2015,47.2224,67800.0
2012-10-12 11:45:00,67.99,68.03,67.98,68.01,53100.0,47.2154,47.2432,47.2085,47.2293,53100.0
2012-10-12 11:50:00,68.0,68.0,67.95,67.95,79300.0,47.2224,47.2224,47.1876,47.1876,79300.0
2012-10-12 11:55:00,67.96,67.98,67.92,67.96,44000.0,47.1946,47.2085,47.1668,47.1946,44000.0
2012-10-12 12:00:00,67.96,67.96,67.91,67.95,47200.0,47.1946,47.1946,47.1599,47.1876,47200.0
2012-10-12 12:05:00,67.94,67.98,67.93,67.95,56000.0,47.1807,47.2085,47.1738,47.1876,56000.0
2012-10-12 12:10:00,67.95,67.96,67.94,67.95,21100.0,47.1876,47.1946,47.1807,47.1876,21100.0
2012-10-12 12:15:00,67.95,67.99,67.95,67.98,31200.0,47.1876,47.2154,47.1876,47.2085,31200.0
2012-10-12 12:20:00,67.98,68.0,67.94,67.95,64600.0,47.2085,47.2224,47.1807,47.1876,64600.0
2012-10-12 12:25:00,67.96,67.98,67.93,67.97,28700.0,47.1946,47.2085,47.1738,47.2015,28700.0
2012-10-12 12:30:00,67.96,67.99,67.95,67.97,52600.0,47.1946,47.2154,47.1876,47.2015,52600.0
2012-10-12 12:35:00,67.96,67.99,67.94,67.98,51600.0,47.1946,47.2154,47.1807,47.2085,51600.0
2012-10-12 12:40:00,67.97,67.98,67.9,67.91,33000.0,47.2015,47.2085,47.1529,47.1599,33000.0
2012-10-12 12:45:00,67.9,67.91,67.87,67.89,33900.0,47.1529,47.1599,47.1321,47.146,33900.0
2012-10-12 12:50:00,67.9,67.93,67.89,67.92,19500.0,47.1529,47.1738,47.146,47.1668,19500.0
2012-10-12 12:55:00,67.91,67.98,67.91,67.97,25800.0,47.1599,47.2085,47.1599,47.2015,25800.0
2012-10-12 13:00:00,67.97,67.99,67.95,67.96,46300.0,47.2015,47.2154,47.1876,47.1946,46300.0
2012-10-12 13:05:00,67.96,68.0,67.96,67.97,29200.0,47.1946,47.2224,47.1946,47.2015,29200.0
2012-10-12 13:10:00,67.97,67.98,67.92,67.97,29000.0,47.2015,47.2085,47.1668,47.2015,29000.0
2012-10-12 13:15:00,67.97,68.01,67.97,68.0,29600.0,47.2015,47.2293,47.2015,47.2224,29600.0
2012-10-12 13:20:00,67.99,68.01,67.97,67.99,28400.0,47.2154,47.2293,47.2015,47.2154,28400.0
2012-10-12 13:25:00,67.98,67.99,67.95,67.95,23800.0,47.2085,47.2154,47.1876,47.1876,23800.0
2012-10-12 13:30:00,67.95,68.0,67.93,67.94,32200.0,47.1876,47.2224,47.1738,47.1807,32200.0
2012-10-12 13:35:00,67.93,67.94,67.89,67.93,50100.0,47.1738,47.1807,47.146,47.1738,50100.0
2012-10-12 13:40:00,67.93,67.94,67.89,67.89,31600.0,47.1738,47.1807,47.146,47.146,31600.0
2012-10-12 13:45:00,67.89,67.94,67.89,67.94,32600.0,47.146,47.1807,47.146,47.1807,32600.0
2012-10-12 13:50:00,67.93,67.98,67.92,67.97,18500.0,47.1738,47.2085,47.1668,47.2015,18500.0
2012-10-12 13:55:00,67.98,68.02,67.98,68.02,31000.0,47.2085,47.2363,47.2085,47.2363,31000.0
2012-10-12 14:00:00,68.02,68.04,68.0,68.03,68700.0,47.2363,47.2501,47.2224,47.2432,68700.0
2012-10-12 14:05:00,68.03,68.05,68.02,68.03,37600.0,47.2432,47.2571,47.2363,47.2432,37600.0
2012-10-12 14:10:00,68.03,68.06,68.01,68.05,127200.0,47.2432,47.264,47.2293,47.2571,127200.0
2012-10-12 14:15:00,68.04,68.06,68.03,68.03,23600.0,47.2501,47.264,47.2432,47.2432,23600.0
2012-10-12 14:20:00,68.03,68.05,67.98,67.98,75200.0,47.2432,47.2571,47.2085,47.2085,75200.0
2012-10-12 14:25:00,67.98,68.02,67.98,68.02,32800.0,47.2085,47.2363,47.2085,47.2363,32800.0
2012-10-12 14:30:00,68.02,68.03,67.98,67.98,33300.0,47.2363,47.2432,47.2085,47.2085,33300.0
2012-10-12 14:35:00,67.98,67.99,67.93,67.95,39600.0,47.2085,47.2154,47.1738,47.1876,39600.0
2012-10-12 14:40:00,67.95,67.96,67.92,67.95,39300.0,47.1876,47.1946,47.1668,47.1876,39300.0
2012-10-12 14:45:00,67.94,67.95,67.93,67.95,23000.0,47.1807,47.1876,47.1738,47.1876,23000.0
2012-10-12 14:50:00,67.94,67.97,67.91,67.91,73900.0,47.1807,47.2015,47.1599,47.1599,73900.0
2012-10-12 14:55:00,67.92,67.97,67.91,67.97,86200.0,47.1668,47.2015,47.1599,47.2015,86200.0
2012-10-12 15:00:00,67.97,67.97,67.93,67.95,65600.0,47.2015,47.2015,47.1738,47.1876,65600.0
2012-10-12 15:05:00,67.94,67.96,67.91,67.95,85900.0,47.1807,47.1946,47.1599,47.1876,85900.0
2012-10-12 15:10:00,67.95,67.98,67.94,67.98,75200.0,47.1876,47.2085,47.1807,47.2085,75200.0
2012-10-12 15:15:00,67.97,68.0,67.97,67.98,62500.0,47.2015,47.2224,47.2015,47.2085,62500.0
2012-10-12 15:20:00,67.98,68.0,67.96,67.98,70600.0,47.2085,47.2224,47.1946,47.2085,70600.0
2012-10-12 15:25:00,67.98,68.03,67.98,68.02,66400.0,47.2085,47.2432,47.2085,47.2363,66400.0
2012-10-12 15:30:00,68.02,68.02,67.94,67.98,87700.0,47.2363,47.2363,47.1807,47.2085,87700.0
2012-10-12 15:35:00,67.98,67.98,67.91,67.93,74600.0,47.2085,47.2085,47.1599,47.1738,74600.0
2012-10-12 15:40:00,67.92,67.96,67.91,67.96,63300.0,47.1668,47.1946,47.1599,47.1946,63300.0
2012-10-12 15:45:00,67.95,68.01,67.92,67.95,128700.0,47.1876,47.2293,47.1668,47.1876,128700.0
2012-10-12 15:50:00,67.96,68.0,67.94,67.99,91100.0,47.1946,47.2224,47.1807,47.2154,91100.0
2012-10-12 15:55:00,68.0,68.01,67.95,67.95,309900.0,47.2224,47.2293,47.1876,47.1876,309900.0
2012-10-15 09:30:00,68.33,68.33,67.97,68.13,213200.0,47.4515,47.4515,47.2015,47.3126,213200.0
2012-10-15 09:35:00,68.14,68.29,68.11,68.28,143900.0,47.3196,47.4238,47.2988,47.4168,143900.0
2012-10-15 09:40:00,68.28,68.28,68.1,68.2,144200.0,47.4168,47.4168,47.2918,47.3613,144200.0
2012-10-15 09:45:00,68.21,68.28,68.18,68.26,89300.0,47.3682,47.4168,47.3474,47.4029,89300.0
2012-10-15 09:50:00,68.25,68.28,68.17,68.2,130800.0,47.396,47.4168,47.3404,47.3613,130800.0
2012-10-15 09:55:00,68.19,68.28,68.17,68.19,119100.0,47.3543,47.4168,47.3404,47.3543,119100.0
2012-10-15 10:00:00,68.17,68.27,68.16,68.26,73200.0,47.3404,47.4099,47.3335,47.4029,73200.0
2012-10-15 10:05:00,68.25,68.27,68.22,68.25,161800.0,47.396,47.4099,47.3751,47.396,161800.0
2012-10-15 10:10:00,68.26,68.3,68.18,68.25,121100.0,47.4029,47.4307,47.3474,47.396,121100.0
2012-10-15 10:15:00,68.25,68.32,68.25,68.32,71000.0,47.396,47.4446,47.396,47.4446,71000.0
2012-10-15 10:20:00,68.31,68.4,68.3,68.38,87600.0,47.4376,47.5001,47.4307,47.4863,87600.0
2012-10-15 10:25:00,68.37,68.43,68.31,68.33,136200.0,47.4793,47.521,47.4376,47.4515,136200.0
2012-10-15 10:30:00,68.34,68.36,68.29,68.34,96400.0,47.4585,47.4724,47.4238,47.4585,96400.0
2012-10-15 10:35:00,68.34,68.35,68.31,68.32,85900.0,47.4585,47.4654,47.4376,47.4446,85900.0
2012-10-15 10:40:00,68.32,68.4,68.31,68.4,56100.0,47.4446,47.5001,47.4376,47.5001,56100.0
2012-10-15 10:45:00,68.4,68.46,68.4,68.46,105200.0,47.5001,47.5418,47.5001,47.5418,105200.0
2012-10-15 10:50:00,68.46,68.48,68.44,68.48,67000.0,47.5418,47.5557,47.5279,47.5557,67000.0
2012-10-15 10:55:00,68.48,68.53,68.48,68.51,94900.0,47.5557,47.5904,47.5557,47.5765,94900.0
2012-10-15 11:00:00,68.51,68.54,68.48,68.48,82100.0,47.5765,47.5974,47.5557,47.5557,82100.0
2012-10-15 11:05:00,68.49,68.52,68.48,68.51,59900.0,47.5626,47.5835,47.5557,47.5765,59900.0
2012-10-15 11:10:00,68.52,68.58,68.52,68.58,77000.0,47.5835,47.6251,47.5835,47.6251,77000.0
2012-10-15 11:15:00,68.58,68.61,68.55,68.56,93200.0,47.6251,47.646,47.6043,47.6113,93200.0
2012-10-15 11:20:00,68.56,68.6,68.55,68.59,56300.0,47.6113,47.639,47.6043,47.6321,56300.0
2012-10-15 11:25:00,68.58,68.61,68.56,68.59,80000.0,47.6251,47.646,47.6113,47.6321,80000.0
2012-10-15 11:30:00,68.58,68.58,68.55,68.57,46600.0,47.6251,47.6251,47.6043,47.6182,46600.0
2012-10-15 11:35:00,68.57,68.61,68.57,68.58,116000.0,47.6182,47.646,47.6182,47.6251,116000.0
2012-10-15 11:40:00,68.59,68.63,68.57,68.62,144300.0,47.6321,47.6599,47.6182,47.6529,144300.0
2012-10-15 11:45:00,68.62,68.62,68.56,68.58,46200.0,47.6529,47.6529,47.6113,47.6251,46200.0
2012-10-15 11:50:00,68.58,68.59,68.54,68.55,50300.0,47.6251,47.6321,47.5974,47.6043,50300.0
2012-10-15 11:55:00,68.54,68.61,68.54,68.6,37200.0,47.5974,47.646,47.5974,47.639,37200.0
2012-10-15 12:00:00,68.6,68.61,68.55,68.59,80600.0,47.639,47.646,47.6043,47.6321,80600.0
2012-10-15 12:05:00,68.59,68.61,68.55,68.56,67900.0,47.6321,47.646,47.6043,47.6113,67900.0
2012-10-15 12:10:00,68.56,68.58,68.51,68.53,29800.0,47.6113,47.6251,47.5765,47.5904,29800.0
2012-10-15 12:15:00,68.53,68.55,68.51,68.52,33300.0,47.5904,47.6043,47.5765,47.5835,33300.0
2012-10-15 12:20:00,68.52,68.6,68.52,68.6,43700.0,47.5835,47.639,47.5835,47.639,43700.0
2012-10-15 12:25:00,68.6,68.6,68.54,68.57,93100.0,47.639,47.639,47.5974,47.6182,93100.0
2012-10-15 12:30:00,68.57,68.6,68.57,68.58,47500.0,47.6182,47.639,47.6182,47.6251,47500.0
2012-10-15 12:35:00,68.57,68.63,68.53,68.63,50100.0,47.6182,47.6599,47.5904,47.6599,50100.0
2012-10-15 12:40:00,68.64,68.67,68.63,68.66,76000.0,47.6668,47.6876,47.6599,47.6807,76000.0
2012-10-15 12:45:00,68.67,68.67,68.64,68.65,51100.0,47.6876,47.6876,47.6668,47.6738,51100.0
2012-10-15 12:50:00,68.65,68.66,68.6,68.63,46800.0,47.6738,47.6807,47.639,47.6599,46800.0
2012-10-15 12:55:00,68.64,68.64,68.61,68.63,21500.0,47.6668,47.6668,47.646,47.6599,21500.0
2012-10-15 13:00:00,68.62,68.68,68.6,68.67,51900.0,47.6529,47.6946,47.639,47.6876,51900.0
2012-10-15 13:05:00,68.66,68.71,68.66,68.7,45000.0,47.6807,47.7154,47.6807,47.7085,45000.0
2012-10-15 13:10:00,68.71,68.73,68.65,68.65,76900.0,47.7154,47.7293,47.6738,47.6738,76900.0
2012-10-15 13:15:00,68.65,68.66,68.62,68.64,35400.0,47.6738,47.6807,47.6529,47.6668,35400.0
2012-10-15 13:20:00,68.63,68.67,68.62,68.63,103200.0,47.6599,47.6876,47.6529,47.6599,103200.0
2012-10-15 13:25:00,68.64,68.65,68.62,68.64,19100.0,47.6668,47.6738,47.6529,47.6668,19100.0
2012-10-15 13:30:00,68.64,68.68,68.64,68.67,52000.0,47.6668,47.6946,47.6668,47.6876,52000.0
2012-10-15 13:35:00,68.67,68.67,68.65,68.66,51000.0,47.6876,47.6876,47.6738,47.6807,51000.0
2012-10-15 13:40:00,68.66,68.66,68.63,68.64,29800.0,47.6807,47.6807,47.6599,47.6668,29800.0
2012-10-15 13:45:00,68.64,68.67,68.64,68.66,22000.0,47.6668,47.6876,47.6668,47.6807,22000.0
2012-10-15 13:50:00,68.67,68.71,68.67,68.71,41300.0,47.6876,47.7154,47.6876,47.7154,41300.0
2012-10-15 13:55:00,68.71,68.75,68.71,68.74,46900.0,47.7154,47.7432,47.7154,47.7363,46900.0
2012-10-15 14:00:00,68.73,68.75,68.7,68.7,50400.0,47.7293,47.7432,47.7085,47.7085,50400.0
2012-10-15 14:05:00,68.71,68.74,68.64,68.67,56100.0,47.7154,47.7363,47.6668,47.6876,56100.0
2012-10-15 14:10:00,68.67,68.67,68.62,68.63,37700.0,47.6876,47.6876,47.6529,47.6599,37700.0
2012-10-15 14:15:00,68.63,68.64,68.61,68.61,21000.0,47.6599,47.6668,47.646,47.646,21000.0
2012-10-15 14:20:00,68.62,68.71,68.61,68.7,78200.0,47.6529,47.7154,47.646,47.7085,78200.0
2012-10-15 14:25:00,68.69,68.73,68.68,68.69,54400.0,47.7015,47.7293,47.6946,47.7015,54400.0
2012-10-15 14:30:00,68.69,68.69,68.67,68.69,66000.0,47.7015,47.7015,47.6876,47.7015,66000.0
2012-10-15 14:35:00,68.68,68.71,68.65,68.69,106500.0,47.6946,47.7154,47.6738,47.7015,106500.0
2012-10-15 14:40:00,68.68,68.71,68.68,68.7,56000.0,47.6946,47.7154,47.6946,47.7085,56000.0
2012-10-15 14:45:00,68.69,68.74,68.69,68.7,76400.0,47.7015,47.7363,47.7015,47.7085,76400.0
2012-10-15 14:50:00,68.69,68.72,68.69,68.71,49400.0,47.7015,47.7224,47.7015,47.7154,49400.0
2012-10-15 14:55:00,68.7,68.75,68.69,68.73,91000.0,47.7085,47.7432,47.7015,47.7293,91000.0
2012-10-15 15:00:00,68.72,68.73,68.65,68.67,149900.0,47.7224,47.7293,47.6738,47.6876,149900.0
2012-10-15 15:05:00,68.67,68.73,68.67,68.72,88000.0,47.6876,47.7293,47.6876,47.7224,88000.0
2012-10-15 15:10:00,68.72,68.76,68.72,68.76,161800.0,47.7224,47.7502,47.7224,47.7502,161800.0
2012-10-15 15:15:00,68.76,68.89,68.75,68.88,163800.0,47.7502,47.8404,47.7432,47.8335,163800.0
2012-10-15 15:20:00,68.88,68.89,68.79,68.8,173600.0,47.8335,47.8404,47.771,47.7779,173600.0
2012-10-15 15:25:00,68.79,68.8,68.7,68.74,115900.0,47.771,47.7779,47.7085,47.7363,115900.0
2012-10-15 15:30:00,68.74,68.76,68.66,68.66,195400.0,47.7363,47.7502,47.6807,47.6807,195400.0
2012-10-15 15:35:00,68.66,68.7,68.65,68.69,149400.0,47.6807,47.7085,47.6738,47.7015,149400.0
2012-10-15 15:40:00,68.69,68.74,68.68,68.73,131000.0,47.7015,47.7363,47.6946,47.7293,131000.0
2012-10-15 15:45:00,68.72,68.76,68.68,68.7,180700.0,47.7224,47.7502,47.6946,47.7085,180700.0
2012-10-15 15:50:00,68.71,68.79,68.7,68.74,229400.0,47.7154,47.771,47.7085,47.7363,229400.0
2012-10-15 15:55:00,68.74,68.83,68.72,68.72,443200.0,47.7363,47.7988,47.7224,47.7224,443200.0
2012-10-16 09:30:00,68.96,69.06,68.93,69.04,264600.0,47.889,47.9585,47.8682,47.9446,264600.0
2012-10-16 09:35:00,69.03,69.08,69.02,69.06,135600.0,47.9377,47.9724,47.9307,47.9585,135600.0
2012-10-16 09:40:00,69.06,69.15,69.03,69.15,219900.0,47.9585,48.021,47.9377,48.021,219900.0
2012-10-16 09:45:00,69.15,69.26,69.14,69.22,113000.0,48.021,48.0974,48.014,48.0696,113000.0
2012-10-16 09:50:00,69.22,69.25,69.1,69.13,169000.0,48.0696,48.0904,47.9863,48.0071,169000.0
2012-10-16 09:55:00,69.14,69.14,69.04,69.06,106600.0,48.014,48.014,47.9446,47.9585,106600.0
2012-10-16 10:00:00,69.06,69.08,68.98,68.99,124700.0,47.9585,47.9724,47.9029,47.9099,124700.0
2012-10-16 10:05:00,69.0,69.04,68.95,69.01,168300.0,47.9168,47.9446,47.8821,47.9238,168300.0
2012-10-16 10:10:00,69.02,69.04,68.95,68.95,103200.0,47.9307,47.9446,47.8821,47.8821,103200.0
2012-10-16 10:15:00,68.96,68.98,68.89,68.89,127300.0,47.889,47.9029,47.8404,47.8404,127300.0
2012-10-16 10:20:00,68.89,68.9,68.87,68.89,71500.0,47.8404,47.8474,47.8265,47.8404,71500.0
2012-10-16 10:25:00,68.9,68.99,68.87,68.98,122500.0,47.8474,47.9099,47.8265,47.9029,122500.0
2012-10-16 10:30:00,68.98,69.02,68.96,69.0,99500.0,47.9029,47.9307,47.889,47.9168,99500.0
2012-10-16 10:35:00,68.99,69.02,68.98,69.0,76600.0,47.9099,47.9307,47.9029,47.9168,76600.0
2012-10-16 10:40:00,69.0,69.01,69.0,69.0,56200.0,47.9168,47.9238,47.9168,47.9168,56200.0
2012-10-16 10:45:00,69.01,69.03,68.98,68.99,93600.0,47.9238,47.9377,47.9029,47.9099,93600.0
2012-10-16 10:50:00,68.98,68.99,68.93,68.93,144600.0,47.9029,47.9099,47.8682,47.8682,144600.0
2012-10-16 10:55:00,68.94,68.97,68.93,68.94,65900.0,47.8752,47.896,47.8682,47.8752,65900.0
2012-10-16 11:00:00,68.94,68.96,68.91,68.95,40900.0,47.8752,47.889,47.8543,47.8821,40900.0
2012-10-16 11:05:00,68.95,68.96,68.92,68.92,119700.0,47.8821,47.889,47.8613,47.8613,119700.0
2012-10-16 11:10:00,68.91,68.94,68.91,68.93,60400.0,47.8543,47.8752,47.8543,47.8682,60400.0
2012-10-16 11:15:00,68.94,68.96,68.93,68.96,56100.0,47.8752,47.889,47.8682,47.889,56100.0
2012-10-16 11:20:00,68.95,68.96,68.93,68.94,69900.0,47.8821,47.889,47.8682,47.8752,69900.0
2012-10-16 11:25:00,68.93,68.96,68.93,68.95,69600.0,47.8682,47.889,47.8682,47.8821,69600.0
2012-10-16 11:30:00,68.96,68.96,68.92,68.95,85300.0,47.889,47.889,47.8613,47.8821,85300.0
2012-10-16 11:35:00,68.95,68.95,68.89,68.89,65000.0,47.8821,47.8821,47.8404,47.8404,65000.0
2012-10-16 11:40:00,68.89,68.9,68.86,68.87,76600.0,47.8404,47.8474,47.8196,47.8265,76600.0
2012-10-16 11:45:00,68.86,68.87,68.83,68.84,47200.0,47.8196,47.8265,47.7988,47.8057,47200.0
2012-10-16 11:50:00,68.84,68.84,68.79,68.79,46700.0,47.8057,47.8057,47.771,47.771,46700.0
2012-10-16 11:55:00,68.8,68.83,68.79,68.82,53800.0,47.7779,47.7988,47.771,47.7918,53800.0
2012-10-16 12:00:00,68.82,68.89,68.81,68.89,125600.0,47.7918,47.8404,47.7849,47.8404,125600.0
2012-10-16 12:05:00,68.9,68.95,68.9,68.94,98300.0,47.8474,47.8821,47.8474,47.8752,98300.0
2012-10-16 12:10:00,68.94,68.98,68.93,68.97,75500.0,47.8752,47.9029,47.8682,47.896,75500.0
2012-10-16 12:15:00,68.97,68.98,68.94,68.97,69000.0,47.896,47.9029,47.8752,47.896,69000.0
2012-10-16 12:20:00,68.97,68.97,68.94,68.95,43600.0,47.896,47.896,47.8752,47.8821,43600.0
2012-10-16 12:25:00,68.94,68.97,68.94,68.97,32500.0,47.8752,47.896,47.8752,47.896,32500.0
2012-10-16 12:30:00,68.97,68.98,68.94,68.94,54400.0,47.896,47.9029,47.8752,47.8752,54400.0
2012-10-16 12:35:00,68.94,68.94,68.92,68.92,23900.0,47.8752,47.8752,47.8613,47.8613,23900.0
2012-10-16 12:40:00,68.92,68.93,68.92,68.93,27700.0,47.8613,47.8682,47.8613,47.8682,27700.0
2012-10-16 12:45:00,68.93,68.93,68.92,68.92,15600.0,47.8682,47.8682,47.8613,47.8613,15600.0
2012-10-16 12:50:00,68.93,68.95,68.9,68.91,72100.0,47.8682,47.8821,47.8474,47.8543,72100.0
2012-10-16 12:55:00,68.91,68.92,68.9,68.91,28900.0,47.8543,47.8613,47.8474,47.8543,28900.0
2012-10-16 13:00:00,68.91,68.93,68.91,68.93,33800.0,47.8543,47.8682,47.8543,47.8682,33800.0
2012-10-16 13:05:00,68.93,68.95,68.93,68.94,41400.0,47.8682,47.8821,47.8682,47.8752,41400.0
2012-10-16 13:10:00,68.93,68.94,68.93,68.94,21200.0,47.8682,47.8752,47.8682,47.8752,21200.0
2012-10-16 13:15:00,68.94,68.99,68.94,68.99,42000.0,47.8752,47.9099,47.8752,47.9099,42000.0
2012-10-16 13:20:00,68.99,68.99,68.95,68.97,65300.0,47.9099,47.9099,47.8821,47.896,65300.0
2012-10-16 13:25:00,68.97,68.98,68.95,68.97,38200.0,47.896,47.9029,47.8821,47.896,38200.0
2012-10-16 13:30:00,68.97,69.0,68.97,68.98,42600.0,47.896,47.9168,47.896,47.9029,42600.0
2012-10-16 13:35:00,68.97,68.99,68.96,68.97,17400.0,47.896,47.9099,47.889,47.896,17400.0
2012-10-16 13:40:00,68.97,68.99,68.95,68.97,42100.0,47.896,47.9099,47.8821,47.896,42100.0
2012-10-16 13:45:00,68.97,68.97,68.91,68.92,122400.0,47.896,47.896,47.8543,47.8613,122400.0
2012-10-16 13:50:00,68.92,68.93,68.88,68.89,168000.0,47.8613,47.8682,47.8335,47.8404,168000.0
2012-10-16 13:55:00,68.89,68.91,68.88,68.89,79900.0,47.8404,47.8543,47.8335,47.8404,79900.0
2012-10-16 14:00:00,68.9,68.92,68.89,68.91,41300.0,47.8474,47.8613,47.8404,47.8543,41300.0
2012-10-16 14:05:00,68.9,68.91,68.87,68.88,58600.0,47.8474,47.8543,47.8265,47.8335,58600.0
2012-10-16 14:10:00,68.88,68.88,68.82,68.85,54100.0,47.8335,47.8335,47.7918,47.8127,54100.0
2012-10-16 14:15:00,68.85,68.89,68.84,68.89,35700.0,47.8127,47.8404,47.8057,47.8404,35700.0
2012-10-16 14:20:00,68.89,68.9,68.87,68.9,54200.0,47.8404,47.8474,47.8265,47.8474,54200.0
2012-10-16 14:25:00,68.89,68.91,68.87,68.91,25600.0,47.8404,47.8543,47.8265,47.8543,25600.0
2012-10-16 14:30:00,68.9,68.92,68.89,68.92,25100.0,47.8474,47.8613,47.8404,47.8613,25100.0
2012-10-16 14:35:00,68.92,68.97,68.91,68.96,43300.0,47.8613,47.896,47.8543,47.889,43300.0
2012-10-16 14:40:00,68.95,69.0,68.95,68.99,51200.0,47.8821,47.9168,47.8821,47.9099,51200.0
2012-10-16 14:45:00,68.99,69.02,68.98,69.01,54200.0,47.9099,47.9307,47.9029,47.9238,54200.0
2012-10-16 14:50:00,69.0,69.04,69.0,69.01,63300.0,47.9168,47.9446,47.9168,47.9238,63300.0
2012-10-16 14:55:00,69.01,69.02,68.95,68.97,98500.0,47.9238,47.9307,47.8821,47.896,98500.0
2012-10-16 15:00:00,68.97,69.0,68.9,68.91,169900.0,47.896,47.9168,47.8474,47.8543,169900.0
2012-10-16 15:05:00,68.9,68.93,68.89,68.93,86000.0,47.8474,47.8682,47.8404,47.8682,86000.0
2012-10-16 15:10:00,68.93,68.93,68.9,68.92,30300.0,47.8682,47.8682,47.8474,47.8613,30300.0
2012-10-16 15:15:00,68.93,68.97,68.91,68.94,77100.0,47.8682,47.896,47.8543,47.8752,77100.0
2012-10-16 15:20:00,68.94,68.95,68.92,68.93,62000.0,47.8752,47.8821,47.8613,47.8682,62000.0
2012-10-16 15:25:00,68.94,68.95,68.91,68.95,117000.0,47.8752,47.8821,47.8543,47.8821,117000.0
2012-10-16 15:30:00,68.95,68.95,68.87,68.89,209000.0,47.8821,47.8821,47.8265,47.8404,209000.0
2012-10-16 15:35:00,68.88,68.91,68.84,68.91,148700.0,47.8335,47.8543,47.8057,47.8543,148700.0
2012-10-16 15:40:00,68.91,68.97,68.91,68.97,98300.0,47.8543,47.896,47.8543,47.896,98300.0
2012-10-16 15:45:00,68.97,68.97,68.92,68.94,114900.0,47.896,47.896,47.8613,47.8752,114900.0
2012-10-16 15:50:00,68.93,69.0,68.92,69.0,160300.0,47.8682,47.9168,47.8613,47.9168,160300.0
2012-10-16 15:55:00,68.99,69.01,68.96,68.98,434400.0,47.9099,47.9238,47.889,47.9029,434400.0
2012-10-17 09:30:00,68.55,69.0,68.51,68.94,350100.0,47.9894,48.3045,47.9614,48.2625,350100.0
2012-10-17 09:35:00,68.95,69.15,68.87,69.11,277800.0,48.2695,48.4095,48.2134,48.3815,277800.0
2012-10-17 09:40:00,69.11,69.11,69.02,69.06,175200.0,48.3815,48.3815,48.3185,48.3465,175200.0
2012-10-17 09:45:00,69.07,69.15,69.0,69.12,309100.0,48.3535,48.4095,48.3045,48.3885,309100.0
2012-10-17 09:50:00,69.13,69.23,69.1,69.22,401200.0,48.3955,48.4655,48.3745,48.4585,401200.0
2012-10-17 09:55:00,69.22,69.25,69.19,69.22,239900.0,48.4585,48.4795,48.4375,48.4585,239900.0
2012-10-17 10:00:00,69.22,69.26,69.17,69.22,159200.0,48.4585,48.4865,48.4235,48.4585,159200.0
2012-10-17 10:05:00,69.22,69.22,69.15,69.17,120200.0,48.4585,48.4585,48.4095,48.4235,120200.0
2012-10-17 10:10:00,69.17,69.19,69.15,69.17,96300.0,48.4235,48.4375,48.4095,48.4235,96300.0
2012-10-17 10:15:00,69.16,69.2,69.13,69.17,127200.0,48.4165,48.4445,48.3955,48.4235,127200.0
2012-10-17 10:20:00,69.18,69.34,69.17,69.32,259600.0,48.4305,48.5425,48.4235,48.5285,259600.0
2012-10-17 10:25:00,69.32,69.41,69.29,69.41,138600.0,48.5285,48.5915,48.5075,48.5915,138600.0
2012-10-17 10:30:00,69.41,69.48,69.4,69.45,304700.0,48.5915,48.6405,48.5845,48.6195,304700.0
2012-10-17 10:35:00,69.44,69.48,69.43,69.47,156400.0,48.6125,48.6405,48.6055,48.6335,156400.0
2012-10-17 10:40:00,69.48,69.48,69.43,69.45,96400.0,48.6405,48.6405,48.6055,48.6195,96400.0
2012-10-17 10:45:00,69.45,69.5,69.43,69.5,158000.0,48.6195,48.6545,48.6055,48.6545,158000.0
2012-10-17 10:50:00,69.5,69.55,69.48,69.51,175400.0,48.6545,48.6895,48.6405,48.6615,175400.0
2012-10-17 10:55:00,69.51,69.54,69.49,69.53,122100.0,48.6615,48.6825,48.6475,48.6755,122100.0
2012-10-17 11:00:00,69.53,69.54,69.41,69.45,110300.0,48.6755,48.6825,48.5915,48.6195,110300.0
2012-10-17 11:05:00,69.45,69.53,69.43,69.52,132600.0,48.6195,48.6755,48.6055,48.6685,132600.0
2012-10-17 11:10:00,69.51,69.56,69.48,69.52,91200.0,48.6615,48.6965,48.6405,48.6685,91200.0
2012-10-17 11:15:00,69.52,69.55,69.49,69.5,106400.0,48.6685,48.6895,48.6475,48.6545,106400.0
2012-10-17 11:20:00,69.5,69.52,69.46,69.46,108400.0,48.6545,48.6685,48.6265,48.6265,108400.0
2012-10-17 11:25:00,69.47,69.55,69.46,69.52,81700.0,48.6335,48.6895,48.6265,48.6685,81700.0
2012-10-17 11:30:00,69.52,69.57,69.5,69.57,74900.0,48.6685,48.7035,48.6545,48.7035,74900.0
2012-10-17 11:35:00,69.57,69.64,69.57,69.63,101200.0,48.7035,48.7525,48.7035,48.7455,101200.0
2012-10-17 11:40:00,69.63,69.64,69.59,69.6,42600.0,48.7455,48.7525,48.7175,48.7245,42600.0
2012-10-17 11:45:00,69.59,69.59,69.51,69.51,84700.0,48.7175,48.7175,48.6615,48.6615,84700.0
2012-10-17 11:50:00,69.53,69.59,69.51,69.53,95000.0,48.6755,48.7175,48.6615,48.6755,95000.0
2012-10-17 11:55:00,69.53,69.55,69.51,69.53,58300.0,48.6755,48.6895,48.6615,48.6755,58300.0
2012-10-17 12:00:00,69.54,69.54,69.46,69.5,86800.0,48.6825,48.6825,48.6265,48.6545,86800.0
2012-10-17 12:05:00,69.5,69.54,69.25,69.53,355900.0,48.6545,48.6825,48.4795,48.6755,355900.0
2012-10-17 12:10:00,69.52,69.53,69.49,69.5,69800.0,48.6685,48.6755,48.6475,48.6545,69800.0
2012-10-17 12:15:00,69.5,69.52,69.43,69.45,77000.0,48.6545,48.6685,48.6055,48.6195,77000.0
2012-10-17 12:20:00,69.44,69.45,69.39,69.4,161200.0,48.6125,48.6195,48.5775,48.5845,161200.0
2012-10-17 12:25:00,69.4,69.46,69.37,69.46,54100.0,48.5845,48.6265,48.5635,48.6265,54100.0
2012-10-17 12:30:00,69.46,69.47,69.44,69.47,37600.0,48.6265,48.6335,48.6125,48.6335,37600.0
2012-10-17 12:35:00,69.47,69.48,69.43,69.43,44700.0,48.6335,48.6405,48.6055,48.6055,44700.0
2012-10-17 12:40:00,69.44,69.45,69.41,69.42,39800.0,48.6125,48.6195,48.5915,48.5985,39800.0
2012-10-17 12:45:00,69.42,69.43,69.39,69.42,60500.0,48.5985,48.6055,48.5775,48.5985,60500.0
2012-10-17 12:50:00,69.4,69.45,69.4,69.42,50600.0,48.5845,48.6195,48.5845,48.5985,50600.0
2012-10-17 12:55:00,69.42,69.42,69.38,69.39,63200.0,48.5985,48.5985,48.5705,48.5775,63200.0
2012-10-17 13:00:00,69.39,69.42,69.37,69.38,119100.0,48.5775,48.5985,48.5635,48.5705,119100.0
2012-10-17 13:05:00,69.38,69.42,69.37,69.4,64000.0,48.5705,48.5985,48.5635,48.5845,64000.0
2012-10-17 13:10:00,69.4,69.45,69.38,69.42,96700.0,48.5845,48.6195,48.5705,48.5985,96700.0
2012-10-17 13:15:00,69.41,69.47,69.41,69.44,63700.0,48.5915,48.6335,48.5915,48.6125,63700.0
2012-10-17 13:20:00,69.44,69.48,69.43,69.48,37000.0,48.6125,48.6405,48.6055,48.6405,37000.0
2012-10-17 13:25:00,69.48,69.51,69.46,69.49,48400.0,48.6405,48.6615,48.6265,48.6475,48400.0
2012-10-17 13:30:00,69.5,69.51,69.48,69.5,34700.0,48.6545,48.6615,48.6405,48.6545,34700.0
2012-10-17 13:35:00,69.5,69.52,69.48,69.5,62500.0,48.6545,48.6685,48.6405,48.6545,62500.0
2012-10-17 13:40:00,69.49,69.5,69.42,69.42,78400.0,48.6475,48.6545,48.5985,48.5985,78400.0
2012-10-17 13:45:00,69.42,69.43,69.36,69.41,47700.0,48.5985,48.6055,48.5565,48.5915,47700.0
2012-10-17 13:50:00,69.42,69.45,69.41,69.43,81800.0,48.5985,48.6195,48.5915,48.6055,81800.0
2012-10-17 13:55:00,69.43,69.44,69.4,69.41,48300.0,48.6055,48.6125,48.5845,48.5915,48300.0
2012-10-17 14:00:00,69.41,69.42,69.35,69.36,61400.0,48.5915,48.5985,48.5495,48.5565,61400.0
2012-10-17 14:05:00,69.36,69.39,69.35,69.36,103200.0,48.5565,48.5775,48.5495,48.5565,103200.0
2012-10-17 14:10:00,69.36,69.37,69.29,69.3,88900.0,48.5565,48.5635,48.5075,48.5145,88900.0
2012-10-17 14:15:00,69.3,69.35,69.3,69.33,61500.0,48.5145,48.5495,48.5145,48.5355,61500.0
2012-10-17 14:20:00,69.32,69.4,69.32,69.38,69600.0,48.5285,48.5845,48.5285,48.5705,69600.0
2012-10-17 14:25:00,69.39,69.44,69.38,69.44,61400.0,48.5775,48.6125,48.5705,48.6125,61400.0
2012-10-17 14:30:00,69.44,69.45,69.38,69.38,53300.0,48.6125,48.6195,48.5705,48.5705,53300.0
2012-10-17 14:35:00,69.38,69.43,69.37,69.42,103300.0,48.5705,48.6055,48.5635,48.5985,103300.0
2012-10-17 14:40:00,69.42,69.48,69.41,69.46,60000.0,48.5985,48.6405,48.5915,48.6265,60000.0
2012-10-17 14:45:00,69.46,69.49,69.46,69.48,31900.0,48.6265,48.6475,48.6265,48.6405,31900.0
2012-10-17 14:50:00,69.48,69.49,69.46,69.49,58600.0,48.6405,48.6475,48.6265,48.6475,58600.0
2012-10-17 14:55:00,69.48,69.52,69.47,69.52,49100.0,48.6405,48.6685,48.6335,48.6685,49100.0
2012-10-17 15:00:00,69.52,69.52,69.42,69.42,86200.0,48.6685,48.6685,48.5985,48.5985,86200.0
2012-10-17 15:05:00,69.42,69.42,69.37,69.41,128900.0,48.5985,48.5985,48.5635,48.5915,128900.0
2012-10-17 15:10:00,69.42,69.43,69.36,69.4,69700.0,48.5985,48.6055,48.5565,48.5845,69700.0
2012-10-17 15:15:00,69.4,69.45,69.39,69.44,76000.0,48.5845,48.6195,48.5775,48.6125,76000.0
2012-10-17 15:20:00,69.44,69.47,69.43,69.45,74400.0,48.6125,48.6335,48.6055,48.6195,74400.0
2012-10-17 15:25:00,69.46,69.49,69.44,69.48,65700.0,48.6265,48.6475,48.6125,48.6405,65700.0
2012-10-17 15:30:00,69.49,69.49,69.43,69.46,85400.0,48.6475,48.6475,48.6055,48.6265,85400.0
2012-10-17 15:35:00,69.46,69.5,69.4,69.4,116500.0,48.6265,48.6545,48.5845,48.5845,116500.0
2012-10-17 15:40:00,69.4,69.45,69.38,69.44,115100.0,48.5845,48.6195,48.5705,48.6125,115100.0
2012-10-17 15:45:00,69.43,69.44,69.37,69.38,187200.0,48.6055,48.6125,48.5635,48.5705,187200.0
2012-10-17 15:50:00,69.38,69.45,69.36,69.45,198000.0,48.5705,48.6195,48.5565,48.6195,198000.0
2012-10-17 15:55:00,69.44,69.46,69.39,69.44,376800.0,48.6125,48.6265,48.5775,48.6125,376800.0
2012-10-18 09:30:00,69.45,69.5,69.33,69.4,238000.0,48.6195,48.6545,48.5355,48.5845,238000.0
2012-10-18 09:35:00,69.39,69.41,69.34,69.36,100200.0,48.5775,48.5915,48.5425,48.5565,100200.0
2012-10-18 09:40:00,69.36,69.42,69.31,69.31,91600.0,48.5565,48.5985,48.5215,48.5215,91600.0
2012-10-18 09:45:00,69.31,69.33,69.09,69.13,189900.0,48.5215,48.5355,48.3675,48.3955,189900.0
2012-10-18 09:50:00,69.12,69.13,69.04,69.05,106100.0,48.3885,48.3955,48.3325,48.3395,106100.0
2012-10-18 09:55:00,69.05,69.26,69.05,69.23,74600.0,48.3395,48.4865,48.3395,48.4655,74600.0
2012-10-18 10:00:00,69.23,69.35,69.18,69.27,176200.0,48.4655,48.5495,48.4305,48.4935,176200.0
2012-10-18 10:05:00,69.27,69.36,69.26,69.33,99600.0,48.4935,48.5565,48.4865,48.5355,99600.0
2012-10-18 10:10:00,69.33,69.34,69.29,69.31,53200.0,48.5355,48.5425,48.5075,48.5215,53200.0
2012-10-18 10:15:00,69.31,69.31,69.24,69.28,77400.0,48.5215,48.5215,48.4725,48.5005,77400.0
2012-10-18 10:20:00,69.27,69.33,69.24,69.31,71000.0,48.4935,48.5355,48.4725,48.5215,71000.0
2012-10-18 10:25:00,69.3,69.34,69.28,69.33,60100.0,48.5145,48.5425,48.5005,48.5355,60100.0
2012-10-18 10:30:00,69.32,69.37,69.31,69.34,143700.0,48.5285,48.5635,48.5215,48.5425,143700.0
2012-10-18 10:35:00,69.33,69.34,69.28,69.31,93400.0,48.5355,48.5425,48.5005,48.5215,93400.0
2012-10-18 10:40:00,69.3,69.31,69.28,69.3,52900.0,48.5145,48.5215,48.5005,48.5145,52900.0
2012-10-18 10:45:00,69.3,69.31,69.25,69.26,218800.0,48.5145,48.5215,48.4795,48.4865,218800.0
2012-10-18 10:50:00,69.26,69.33,69.25,69.31,67800.0,48.4865,48.5355,48.4795,48.5215,67800.0
2012-10-18 10:55:00,69.32,69.36,69.31,69.32,79100.0,48.5285,48.5565,48.5215,48.5285,79100.0
2012-10-18 11:00:00,69.32,69.37,69.3,69.35,91700.0,48.5285,48.5635,48.5145,48.5495,91700.0
2012-10-18 11:05:00,69.35,69.36,69.32,69.32,75300.0,48.5495,48.5565,48.5285,48.5285,75300.0
2012-10-18 11:10:00,69.33,69.35,69.32,69.34,48400.0,48.5355,48.5495,48.5285,48.5425,48400.0
2012-10-18 11:15:00,69.34,69.37,69.3,69.3,93900.0,48.5425,48.5635,48.5145,48.5145,93900.0
2012-10-18 11:20:00,69.3,69.32,69.29,69.32,47400.0,48.5145,48.5285,48.5075,48.5285,47400.0
2012-10-18 11:25:00,69.31,69.32,69.27,69.31,90500.0,48.5215,48.5285,48.4935,48.5215,90500.0
2012-10-18 11:30:00,69.31,69.34,69.3,69.3,65900.0,48.5215,48.5425,48.5145,48.5145,65900.0
2012-10-18 11:35:00,69.31,69.38,69.31,69.38,49800.0,48.5215,48.5705,48.5215,48.5705,49800.0
2012-10-18 11:40:00,69.38,69.39,69.36,69.36,46500.0,48.5705,48.5775,48.5565,48.5565,46500.0
2012-10-18 11:45:00,69.37,69.37,69.34,69.34,74200.0,48.5635,48.5635,48.5425,48.5425,74200.0
2012-10-18 11:50:00,69.35,69.36,69.34,69.36,36100.0,48.5495,48.5565,48.5425,48.5565,36100.0
2012-10-18 11:55:00,69.36,69.41,69.36,69.37,101100.0,48.5565,48.5915,48.5565,48.5635,101100.0
2012-10-18 12:00:00,69.36,69.4,69.36,69.36,64500.0,48.5565,48.5845,48.5565,48.5565,64500.0
2012-10-18 12:05:00,69.36,69.37,69.32,69.32,41600.0,48.5565,48.5635,48.5285,48.5285,41600.0
2012-10-18 12:10:00,69.32,69.33,69.28,69.29,43000.0,48.5285,48.5355,48.5005,48.5075,43000.0
2012-10-18 12:15:00,69.29,69.31,69.26,69.31,67500.0,48.5075,48.5215,48.4865,48.5215,67500.0
2012-10-18 12:20:00,69.31,69.36,69.26,69.35,50000.0,48.5215,48.5565,48.4865,48.5495,50000.0
2012-10-18 12:25:00,69.34,69.39,69.34,69.38,22700.0,48.5425,48.5775,48.5425,48.5705,22700.0
2012-10-18 12:30:00,69.38,69.4,69.33,69.36,128600.0,48.5705,48.5845,48.5355,48.5565,128600.0
2012-10-18 12:35:00,69.35,69.41,69.34,69.39,124000.0,48.5495,48.5915,48.5425,48.5775,124000.0
2012-10-18 12:40:00,69.39,69.4,69.38,69.38,40500.0,48.5775,48.5845,48.5705,48.5705,40500.0
2012-10-18 12:45:00,69.37,69.38,69.34,69.36,36200.0,48.5635,48.5705,48.5425,48.5565,36200.0
2012-10-18 12:50:00,69.35,69.44,69.35,69.44,84600.0,48.5495,48.6125,48.5495,48.6125,84600.0
2012-10-18 12:55:00,69.44,69.45,69.39,69.41,73900.0,48.6125,48.6195,48.5775,48.5915,73900.0
2012-10-18 13:00:00,69.41,69.42,69.37,69.38,82600.0,48.5915,48.5985,48.5635,48.5705,82600.0
2012-10-18 13:05:00,69.38,69.39,69.33,69.34,58500.0,48.5705,48.5775,48.5355,48.5425,58500.0
2012-10-18 13:10:00,69.34,69.36,69.32,69.35,49100.0,48.5425,48.5565,48.5285,48.5495,49100.0
2012-10-18 13:15:00,69.35,69.35,69.28,69.29,91400.0,48.5495,48.5495,48.5005,48.5075,91400.0
2012-10-18 13:20:00,69.29,69.31,69.26,69.28,67800.0,48.5075,48.5215,48.4865,48.5005,67800.0
2012-10-18 13:25:00,69.28,69.3,69.27,69.28,65500.0,48.5005,48.5145,48.4935,48.5005,65500.0
2012-10-18 13:30:00,69.28,69.3,69.27,69.28,31900.0,48.5005,48.5145,48.4935,48.5005,31900.0
2012-10-18 13:35:00,69.29,69.3,69.22,69.22,29400.0,48.5075,48.5145,48.4585,48.4585,29400.0
2012-10-18 13:40:00,69.22,69.24,69.18,69.19,68900.0,48.4585,48.4725,48.4305,48.4375,68900.0
2012-10-18 13:45:00,69.19,69.24,69.18,69.22,62100.0,48.4375,48.4725,48.4305,48.4585,62100.0
2012-10-18 13:50:00,69.22,69.22,69.14,69.14,87400.0,48.4585,48.4585,48.4025,48.4025,87400.0
2012-10-18 13:55:00,69.14,69.17,69.12,69.16,48100.0,48.4025,48.4235,48.3885,48.4165,48100.0
2012-10-18 14:00:00,69.18,69.27,69.18,69.26,108000.0,48.4305,48.4935,48.4305,48.4865,108000.0
2012-10-18 14:05:00,69.27,69.34,69.26,69.34,75100.0,48.4935,48.5425,48.4865,48.5425,75100.0
2012-10-18 14:10:00,69.34,69.39,69.34,69.38,51400.0,48.5425,48.5775,48.5425,48.5705,51400.0
2012-10-18 14:15:00,69.38,69.45,69.38,69.44,56900.0,48.5705,48.6195,48.5705,48.6125,56900.0
2012-10-18 14:20:00,69.43,69.45,69.42,69.44,35200.0,48.6055,48.6195,48.5985,48.6125,35200.0
2012-10-18 14:25:00,69.44,69.45,69.39,69.39,31200.0,48.6125,48.6195,48.5775,48.5775,31200.0
2012-10-18 14:30:00,69.39,69.39,69.33,69.35,65900.0,48.5775,48.5775,48.5355,48.5495,65900.0
2012-10-18 14:35:00,69.36,69.37,69.28,69.32,97600.0,48.5565,48.5635,48.5005,48.5285,97600.0
2012-10-18 14:40:00,69.33,69.35,69.28,69.3,57500.0,48.5355,48.5495,48.5005,48.5145,57500.0
2012-10-18 14:45:00,69.31,69.4,69.3,69.36,64500.0,48.5215,48.5845,48.5145,48.5565,64500.0
2012-10-18 14:50:00,69.37,69.4,69.35,69.35,82600.0,48.5635,48.5845,48.5495,48.5495,82600.0
2012-10-18 14:55:00,69.35,69.43,69.35,69.41,64800.0,48.5495,48.6055,48.5495,48.5915,64800.0
2012-10-18 15:00:00,69.41,69.42,69.38,69.41,46500.0,48.5915,48.5985,48.5705,48.5915,46500.0
2012-10-18 15:05:00,69.41,69.48,69.39,69.47,121400.0,48.5915,48.6405,48.5775,48.6335,121400.0
2012-10-18 15:10:00,69.47,69.47,69.42,69.44,111800.0,48.6335,48.6335,48.5985,48.6125,111800.0
2012-10-18 15:15:00,69.45,69.46,69.42,69.44,62100.0,48.6195,48.6265,48.5985,48.6125,62100.0
2012-10-18 15:20:00,69.44,69.48,69.42,69.44,80800.0,48.6125,48.6405,48.5985,48.6125,80800.0
2012-10-18 15:25:00,69.45,69.49,69.41,69.45,84500.0,48.6195,48.6475,48.5915,48.6195,84500.0
2012-10-18 15:30:00,69.45,69.46,69.42,69.44,72700.0,48.6195,48.6265,48.5985,48.6125,72700.0
2012-10-18 15:35:00,69.43,69.47,69.42,69.42,85600.0,48.6055,48.6335,48.5985,48.5985,85600.0
2012-10-18 15:40:00,69.43,69.5,69.42,69.49,128400.0,48.6055,48.6545,48.5985,48.6475,128400.0
2012-10-18 15:45:00,69.49,69.5,69.46,69.46,168600.0,48.6475,48.6545,48.6265,48.6265,168600.0
2012-10-18 15:50:00,69.47,69.49,69.43,69.45,152600.0,48.6335,48.6475,48.6055,48.6195,152600.0
2012-10-18 15:55:00,69.46,69.48,69.41,69.48,229800.0,48.6265,48.6405,48.5915,48.6405,229800.0
2012-10-19 09:30:00,69.52,69.52,69.22,69.3,1888700.0,48.6685,48.6685,48.4585,48.5145,1888700.0
2012-10-19 09:35:00,69.31,69.47,69.26,69.38,126700.0,48.5215,48.6335,48.4865,48.5705,126700.0
2012-10-19 09:40:00,69.37,69.43,69.34,69.39,149200.0,48.5635,48.6055,48.5425,48.5775,149200.0
2012-10-19 09:45:00,69.39,69.43,69.36,69.37,127100.0,48.5775,48.6055,48.5565,48.5635,127100.0
2012-10-19 09:50:00,69.37,69.37,69.16,69.17,89200.0,48.5635,48.5635,48.4165,48.4235,89200.0
2012-10-19 09:55:00,69.17,69.18,69.06,69.1,163700.0,48.4235,48.4305,48.3465,48.3745,163700.0
2012-10-19 10:00:00,69.07,69.12,69.05,69.09,66900.0,48.3535,48.3885,48.3395,48.3675,66900.0
2012-10-19 10:05:00,69.09,69.09,68.99,69.02,51300.0,48.3675,48.3675,48.2975,48.3185,51300.0
2012-10-19 10:10:00,69.01,69.1,69.0,69.04,324900.0,48.3115,48.3745,48.3045,48.3325,324900.0
2012-10-19 10:15:00,69.04,69.04,68.95,68.96,70200.0,48.3325,48.3325,48.2695,48.2765,70200.0
2012-10-19 10:20:00,68.96,69.03,68.92,69.0,76800.0,48.2765,48.3255,48.2485,48.3045,76800.0
2012-10-19 10:25:00,68.99,68.99,68.93,68.93,46800.0,48.2975,48.2975,48.2555,48.2555,46800.0
2012-10-19 10:30:00,68.93,68.96,68.86,68.86,59500.0,48.2555,48.2765,48.2064,48.2064,59500.0
2012-10-19 10:35:00,68.87,68.87,68.8,68.86,87200.0,48.2134,48.2134,48.1644,48.2064,87200.0
2012-10-19 10:40:00,68.86,69.0,68.84,68.99,100300.0,48.2064,48.3045,48.1924,48.2975,100300.0
2012-10-19 10:45:00,68.99,69.0,68.94,68.98,62500.0,48.2975,48.3045,48.2625,48.2905,62500.0
2012-10-19 10:50:00,68.98,69.08,68.98,69.06,134500.0,48.2905,48.3605,48.2905,48.3465,134500.0
2012-10-19 10:55:00,69.08,69.12,69.08,69.1,60600.0,48.3605,48.3885,48.3605,48.3745,60600.0
2012-10-19 11:00:00,69.1,69.13,69.07,69.09,69000.0,48.3745,48.3955,48.3535,48.3675,69000.0
2012-10-19 11:05:00,69.08,69.09,69.0,69.0,58900.0,48.3605,48.3675,48.3045,48.3045,58900.0
2012-10-19 11:10:00,69.01,69.02,68.96,68.97,44100.0,48.3115,48.3185,48.2765,48.2835,44100.0
2012-10-19 11:15:00,68.97,68.99,68.96,68.99,25100.0,48.2835,48.2975,48.2765,48.2975,25100.0
2012-10-19 11:20:00,68.98,68.99,68.95,68.98,53600.0,48.2905,48.2975,48.2695,48.2905,53600.0
2012-10-19 11:25:00,68.97,68.98,68.95,68.96,52100.0,48.2835,48.2905,48.2695,48.2765,52100.0
2012-10-19 11:30:00,68.95,69.0,68.92,68.92,117200.0,48.2695,48.3045,48.2485,48.2485,117200.0
2012-10-19 11:35:00,68.91,68.95,68.89,68.94,40400.0,48.2415,48.2695,48.2274,48.2625,40400.0
2012-10-19 11:40:00,68.93,68.97,68.93,68.97,18100.0,48.2555,48.2835,48.2555,48.2835,18100.0
2012-10-19 11:45:00,68.96,69.0,68.95,68.96,132100.0,48.2765,48.3045,48.2695,48.2765,132100.0
2012-10-19 11:50:00,68.95,69.01,68.94,68.96,73600.0,48.2695,48.3115,48.2625,48.2765,73600.0
2012-10-19 11:55:00,68.96,69.04,68.96,69.04,36100.0,48.2765,48.3325,48.2765,48.3325,36100.0
2012-10-19 12:00:00,69.03,69.04,68.99,68.99,27800.0,48.3255,48.3325,48.2975,48.2975,27800.0
2012-10-19 12:05:00,68.99,69.04,68.99,69.02,51700.0,48.2975,48.3325,48.2975,48.3185,51700.0
2012-10-19 12:10:00,69.02,69.05,68.97,68.97,62400.0,48.3185,48.3395,48.2835,48.2835,62400.0
2012-10-19 12:15:00,68.97,68.97,68.79,68.82,129300.0,48.2835,48.2835,48.1574,48.1784,129300.0
2012-10-19 12:20:00,68.83,68.89,68.8,68.83,64600.0,48.1854,48.2274,48.1644,48.1854,64600.0
2012-10-19 12:25:00,68.83,68.84,68.78,68.8,64200.0,48.1854,48.1924,48.1504,48.1644,64200.0
2012-10-19 12:30:00,68.8,68.83,68.79,68.81,69000.0,48.1644,48.1854,48.1574,48.1714,69000.0
2012-10-19 12:35:00,68.82,68.83,68.79,68.82,115800.0,48.1784,48.1854,48.1574,48.1784,115800.0
2012-10-19 12:40:00,68.83,68.83,68.79,68.8,29100.0,48.1854,48.1854,48.1574,48.1644,29100.0
2012-10-19 12:45:00,68.8,68.8,68.78,68.78,40600.0,48.1644,48.1644,48.1504,48.1504,40600.0
2012-10-19 12:50:00,68.79,68.83,68.78,68.81,39200.0,48.1574,48.1854,48.1504,48.1714,39200.0
2012-10-19 12:55:00,68.81,68.82,68.77,68.81,33100.0,48.1714,48.1784,48.1434,48.1714,33100.0
2012-10-19 13:00:00,68.82,68.82,68.79,68.81,24900.0,48.1784,48.1784,48.1574,48.1714,24900.0
2012-10-19 13:05:00,68.81,68.84,68.8,68.83,50700.0,48.1714,48.1924,48.1644,48.1854,50700.0
2012-10-19 13:10:00,68.82,68.83,68.79,68.79,39500.0,48.1784,48.1854,48.1574,48.1574,39500.0
2012-10-19 13:15:00,68.8,68.8,68.75,68.76,74100.0,48.1644,48.1644,48.1294,48.1364,74100.0
2012-10-19 13:20:00,68.76,68.77,68.71,68.72,48800.0,48.1364,48.1434,48.1014,48.1084,48800.0
2012-10-19 13:25:00,68.72,68.72,68.68,68.68,31100.0,48.1084,48.1084,48.0804,48.0804,31100.0
2012-10-19 13:30:00,68.68,68.69,68.64,68.69,52900.0,48.0804,48.0874,48.0524,48.0874,52900.0
2012-10-19 13:35:00,68.69,68.69,68.62,68.63,65000.0,48.0874,48.0874,48.0384,48.0454,65000.0
2012-10-19 13:40:00,68.63,68.63,68.53,68.62,78700.0,48.0454,48.0454,47.9754,48.0384,78700.0
2012-10-19 13:45:00,68.62,68.64,68.51,68.53,91300.0,48.0384,48.0524,47.9614,47.9754,91300.0
2012-10-19 13:50:00,68.52,68.54,68.48,68.53,46400.0,47.9684,47.9824,47.9404,47.9754,46400.0
2012-10-19 13:55:00,68.53,68.54,68.45,68.53,80100.0,47.9754,47.9824,47.9194,47.9754,80100.0
2012-10-19 14:00:00,68.53,68.62,68.52,68.62,63600.0,47.9754,48.0384,47.9684,48.0384,63600.0
2012-10-19 14:05:00,68.63,68.66,68.62,68.64,71900.0,48.0454,48.0664,48.0384,48.0524,71900.0
2012-10-19 14:10:00,68.64,68.67,68.61,68.66,66400.0,48.0524,48.0734,48.0314,48.0664,66400.0
2012-10-19 14:15:00,68.65,68.66,68.61,68.63,54000.0,48.0594,48.0664,48.0314,48.0454,54000.0
2012-10-19 14:20:00,68.62,68.64,68.58,68.59,54600.0,48.0384,48.0524,48.0104,48.0174,54600.0
2012-10-19 14:25:00,68.59,68.6,68.45,68.49,110100.0,48.0174,48.0244,47.9194,47.9474,110100.0
2012-10-19 14:30:00,68.49,68.54,68.48,68.53,97100.0,47.9474,47.9824,47.9404,47.9754,97100.0
2012-10-19 14:35:00,68.54,68.6,68.53,68.58,55900.0,47.9824,48.0244,47.9754,48.0104,55900.0
2012-10-19 14:40:00,68.58,68.59,68.53,68.54,40300.0,48.0104,48.0174,47.9754,47.9824,40300.0
2012-10-19 14:45:00,68.54,68.58,68.52,68.58,55300.0,47.9824,48.0104,47.9684,48.0104,55300.0
2012-10-19 14:50:00,68.59,68.59,68.5,68.51,95500.0,48.0174,48.0174,47.9544,47.9614,95500.0
2012-10-19 14:55:00,68.51,68.65,68.5,68.65,74500.0,47.9614,48.0594,47.9544,48.0594,74500.0
2012-10-19 15:00:00,68.65,68.66,68.6,68.6,92800.0,48.0594,48.0664,48.0244,48.0244,92800.0
2012-10-19 15:05:00,68.6,68.62,68.58,68.58,62800.0,48.0244,48.0384,48.0104,48.0104,62800.0
2012-10-19 15:10:00,68.58,68.61,68.57,68.61,72400.0,48.0104,48.0314,48.0034,48.0314,72400.0
2012-10-19 15:15:00,68.6,68.65,68.59,68.64,87100.0,48.0244,48.0594,48.0174,48.0524,87100.0
2012-10-19 15:20:00,68.64,68.74,68.64,68.74,117300.0,48.0524,48.1224,48.0524,48.1224,117300.0
2012-10-19 15:25:00,68.74,68.75,68.66,68.67,131700.0,48.1224,48.1294,48.0664,48.0734,131700.0
2012-10-19 15:30:00,68.67,68.69,68.61,68.69,109600.0,48.0734,48.0874,48.0314,48.0874,109600.0
2012-10-19 15:35:00,68.68,68.72,68.67,68.7,96600.0,48.0804,48.1084,48.0734,48.0944,96600.0
2012-10-19 15:40:00,68.7,68.7,68.57,68.61,107600.0,48.0944,48.0944,48.0034,48.0314,107600.0
2012-10-19 15:45:00,68.62,68.72,68.62,68.69,186000.0,48.0384,48.1084,48.0384,48.0874,186000.0
2012-10-19 15:50:00,68.69,68.72,68.61,68.63,212300.0,48.0874,48.1084,48.0314,48.0454,212300.0
2012-10-19 15:55:00,68.62,68.65,68.55,68.56,672000.0,48.0384,48.0594,47.9894,47.9964,672000.0
2012-10-22 09:30:00,68.35,68.54,68.33,68.47,215200.0,47.8494,47.9824,47.8354,47.9334,215200.0
2012-10-22 09:35:00,68.49,68.5,68.25,68.39,93600.0,47.9474,47.9544,47.7794,47.8774,93600.0
2012-10-22 09:40:00,68.39,68.44,68.3,68.33,76000.0,47.8774,47.9124,47.8144,47.8354,76000.0
2012-10-22 09:45:00,68.33,68.33,68.26,68.32,77900.0,47.8354,47.8354,47.7864,47.8284,77900.0
2012-10-22 09:50:00,68.32,68.32,68.28,68.28,75700.0,47.8284,47.8284,47.8004,47.8004,75700.0
2012-10-22 09:55:00,68.28,68.33,68.19,68.32,89700.0,47.8004,47.8354,47.7374,47.8284,89700.0
2012-10-22 10:00:00,68.31,68.34,68.28,68.33,85700.0,47.8214,47.8424,47.8004,47.8354,85700.0
2012-10-22 10:05:00,68.32,68.37,68.31,68.33,63400.0,47.8284,47.8634,47.8214,47.8354,63400.0
2012-10-22 10:10:00,68.33,68.33,68.28,68.29,42200.0,47.8354,47.8354,47.8004,47.8074,42200.0
2012-10-22 10:15:00,68.28,68.3,68.24,68.25,47800.0,47.8004,47.8144,47.7724,47.7794,47800.0
2012-10-22 10:20:00,68.26,68.33,68.24,68.31,37200.0,47.7864,47.8354,47.7724,47.8214,37200.0
2012-10-22 10:25:00,68.31,68.35,68.3,68.31,71100.0,47.8214,47.8494,47.8144,47.8214,71100.0
2012-10-22 10:30:00,68.31,68.34,68.3,68.32,37300.0,47.8214,47.8424,47.8144,47.8284,37300.0
2012-10-22 10:35:00,68.31,68.34,68.31,68.33,147400.0,47.8214,47.8424,47.8214,47.8354,147400.0
2012-10-22 10:40:00,68.33,68.35,68.25,68.25,269900.0,47.8354,47.8494,47.7794,47.7794,269900.0
2012-10-22 10:45:00,68.25,68.26,68.21,68.21,41300.0,47.7794,47.7864,47.7514,47.7514,41300.0
2012-10-22 10:50:00,68.22,68.23,68.18,68.19,52800.0,47.7584,47.7654,47.7304,47.7374,52800.0
2012-10-22 10:55:00,68.18,68.22,68.16,68.22,43400.0,47.7304,47.7584,47.7164,47.7584,43400.0
2012-10-22 11:00:00,68.21,68.22,68.18,68.19,60100.0,47.7514,47.7584,47.7304,47.7374,60100.0
2012-10-22 11:05:00,68.19,68.2,68.15,68.18,130000.0,47.7374,47.7444,47.7094,47.7304,130000.0
2012-10-22 11:10:00,68.18,68.19,68.16,68.18,58700.0,47.7304,47.7374,47.7164,47.7304,58700.0
2012-10-22 11:15:00,68.18,68.19,68.13,68.13,64000.0,47.7304,47.7374,47.6954,47.6954,64000.0
2012-10-22 11:20:00,68.13,68.13,68.02,68.05,90800.0,47.6954,47.6954,47.6184,47.6394,90800.0
2012-10-22 11:25:00,68.04,68.06,68.02,68.06,56000.0,47.6324,47.6464,47.6184,47.6464,56000.0
2012-10-22 11:30:00,68.06,68.09,68.05,68.06,100100.0,47.6464,47.6674,47.6394,47.6464,100100.0
2012-10-22 11:35:00,68.06,68.1,68.05,68.09,51700.0,47.6464,47.6744,47.6394,47.6674,51700.0
2012-10-22 11:40:00,68.09,68.22,68.09,68.22,67400.0,47.6674,47.7584,47.6674,47.7584,67400.0
2012-10-22 11:45:00,68.21,68.25,68.21,68.24,40700.0,47.7514,47.7794,47.7514,47.7724,40700.0
2012-10-22 11:50:00,68.24,68.25,68.21,68.24,43900.0,47.7724,47.7794,47.7514,47.7724,43900.0
2012-10-22 11:55:00,68.24,68.24,68.21,68.22,24700.0,47.7724,47.7724,47.7514,47.7584,24700.0
2012-10-22 12:00:00,68.21,68.22,68.18,68.19,34200.0,47.7514,47.7584,47.7304,47.7374,34200.0
2012-10-22 12:05:00,68.18,68.19,68.15,68.17,72200.0,47.7304,47.7374,47.7094,47.7234,72200.0
2012-10-22 12:10:00,68.17,68.17,68.12,68.13,40500.0,47.7234,47.7234,47.6884,47.6954,40500.0
2012-10-22 12:15:00,68.12,68.14,68.08,68.11,69800.0,47.6884,47.7024,47.6604,47.6814,69800.0
2012-10-22 12:20:00,68.12,68.15,68.11,68.14,73600.0,47.6884,47.7094,47.6814,47.7024,73600.0
2012-10-22 12:25:00,68.13,68.15,68.12,68.14,55900.0,47.6954,47.7094,47.6884,47.7024,55900.0
2012-10-22 12:30:00,68.15,68.17,68.14,68.17,26300.0,47.7094,47.7234,47.7024,47.7234,26300.0
2012-10-22 12:35:00,68.17,68.18,68.14,68.18,46400.0,47.7234,47.7304,47.7024,47.7304,46400.0
2012-10-22 12:40:00,68.17,68.21,68.16,68.19,19600.0,47.7234,47.7514,47.7164,47.7374,19600.0
2012-10-22 12:45:00,68.19,68.23,68.19,68.22,36200.0,47.7374,47.7654,47.7374,47.7584,36200.0
2012-10-22 12:50:00,68.22,68.23,68.16,68.17,44400.0,47.7584,47.7654,47.7164,47.7234,44400.0
2012-10-22 12:55:00,68.17,68.2,68.16,68.18,47200.0,47.7234,47.7444,47.7164,47.7304,47200.0
2012-10-22 13:00:00,68.17,68.18,68.12,68.14,57100.0,47.7234,47.7304,47.6884,47.7024,57100.0
2012-10-22 13:05:00,68.14,68.15,68.03,68.04,71800.0,47.7024,47.7094,47.6254,47.6324,71800.0
2012-10-22 13:10:00,68.04,68.04,67.96,67.99,126700.0,47.6324,47.6324,47.5764,47.5974,126700.0
2012-10-22 13:15:00,68.0,68.05,67.99,68.01,63600.0,47.6044,47.6394,47.5974,47.6114,63600.0
2012-10-22 13:20:00,68.01,68.02,67.95,67.98,67000.0,47.6114,47.6184,47.5694,47.5904,67000.0
2012-10-22 13:25:00,67.97,67.98,67.9,67.93,59200.0,47.5834,47.5904,47.5344,47.5554,59200.0
2012-10-22 13:30:00,67.93,68.01,67.88,68.0,126600.0,47.5554,47.6114,47.5204,47.6044,126600.0
2012-10-22 13:35:00,68.01,68.02,67.97,67.98,61600.0,47.6114,47.6184,47.5834,47.5904,61600.0
2012-10-22 13:40:00,67.98,67.99,67.88,67.91,62200.0,47.5904,47.5974,47.5204,47.5414,62200.0
2012-10-22 13:45:00,67.91,67.97,67.88,67.95,43600.0,47.5414,47.5834,47.5204,47.5694,43600.0
2012-10-22 13:50:00,67.96,67.98,67.92,67.93,67400.0,47.5764,47.5904,47.5484,47.5554,67400.0
2012-10-22 13:55:00,67.94,67.95,67.9,67.9,38200.0,47.5624,47.5694,47.5344,47.5344,38200.0
2012-10-22 14:00:00,67.91,67.91,67.87,67.88,58800.0,47.5414,47.5414,47.5134,47.5204,58800.0
2012-10-22 14:05:00,67.88,67.92,67.88,67.92,40600.0,47.5204,47.5484,47.5204,47.5484,40600.0
2012-10-22 14:10:00,67.92,67.95,67.91,67.95,40200.0,47.5484,47.5694,47.5414,47.5694,40200.0
2012-10-22 14:15:00,67.95,68.03,67.95,68.01,61900.0,47.5694,47.6254,47.5694,47.6114,61900.0
2012-10-22 14:20:00,68.02,68.04,68.01,68.02,38700.0,47.6184,47.6324,47.6114,47.6184,38700.0
2012-10-22 14:25:00,68.02,68.03,67.95,67.96,74700.0,47.6184,47.6254,47.5694,47.5764,74700.0
2012-10-22 14:30:00,67.96,67.98,67.94,67.95,57000.0,47.5764,47.5904,47.5624,47.5694,57000.0
2012-10-22 14:35:00,67.95,67.96,67.91,67.91,51300.0,47.5694,47.5764,47.5414,47.5414,51300.0
2012-10-22 14:40:00,67.92,67.92,67.9,67.9,66100.0,47.5484,47.5484,47.5344,47.5344,66100.0
2012-10-22 14:45:00,67.9,67.95,67.88,67.91,72000.0,47.5344,47.5694,47.5204,47.5414,72000.0
2012-10-22 14:50:00,67.92,67.99,67.91,67.96,77600.0,47.5484,47.5974,47.5414,47.5764,77600.0
2012-10-22 14:55:00,67.96,67.98,67.95,67.95,57500.0,47.5764,47.5904,47.5694,47.5694,57500.0
2012-10-22 15:00:00,67.95,67.97,67.91,67.92,220900.0,47.5694,47.5834,47.5414,47.5484,220900.0
2012-10-22 15:05:00,67.92,67.97,67.91,67.97,75000.0,47.5484,47.5834,47.5414,47.5834,75000.0
2012-10-22 15:10:00,67.98,68.13,67.98,68.11,60400.0,47.5904,47.6954,47.5904,47.6814,60400.0
2012-10-22 15:15:00,68.11,68.14,68.09,68.1,124700.0,47.6814,47.7024,47.6674,47.6744,124700.0
2012-10-22 15:20:00,68.1,68.12,68.06,68.11,91600.0,47.6744,47.6884,47.6464,47.6814,91600.0
2012-10-22 15:25:00,68.12,68.23,68.12,68.22,114400.0,47.6884,47.7654,47.6884,47.7584,114400.0
2012-10-22 15:30:00,68.21,68.23,68.2,68.21,118700.0,47.7514,47.7654,47.7444,47.7514,118700.0
2012-10-22 15:35:00,68.21,68.26,68.21,68.24,118600.0,47.7514,47.7864,47.7514,47.7724,118600.0
2012-10-22 15:40:00,68.24,68.41,68.23,68.39,303600.0,47.7724,47.8914,47.7654,47.8774,303600.0
2012-10-22 15:45:00,68.39,68.44,68.36,68.37,291500.0,47.8774,47.9124,47.8564,47.8634,291500.0
2012-10-22 15:50:00,68.37,68.41,68.35,68.41,175300.0,47.8634,47.8914,47.8494,47.8914,175300.0
2012-10-22 15:55:00,68.41,68.55,68.4,68.49,528800.0,47.8914,47.9894,47.8844,47.9474,528800.0
2012-10-23 09:30:00,67.98,68.13,67.98,68.09,182400.0,47.5904,47.6954,47.5904,47.6674,182400.0
2012-10-23 09:35:00,68.09,68.09,67.95,68.05,153600.0,47.6674,47.6674,47.5694,47.6394,153600.0
2012-10-23 09:40:00,68.04,68.1,67.98,68.08,217900.0,47.6324,47.6744,47.5904,47.6604,217900.0
2012-10-23 09:45:00,68.07,68.08,67.94,68.02,94600.0,47.6534,47.6604,47.5624,47.6184,94600.0
2012-10-23 09:50:00,68.02,68.03,67.9,67.92,99400.0,47.6184,47.6254,47.5344,47.5484,99400.0
2012-10-23 09:55:00,67.92,67.92,67.82,67.87,112400.0,47.5484,47.5484,47.4784,47.5134,112400.0
2012-10-23 10:00:00,67.86,67.9,67.81,67.81,95800.0,47.5064,47.5344,47.4714,47.4714,95800.0
2012-10-23 10:05:00,67.81,67.85,67.75,67.76,93600.0,47.4714,47.4994,47.4294,47.4364,93600.0
2012-10-23 10:10:00,67.75,67.78,67.69,67.71,96500.0,47.4294,47.4504,47.3874,47.4014,96500.0
2012-10-23 10:15:00,67.71,67.72,67.6,67.61,90600.0,47.4014,47.4084,47.3244,47.3314,90600.0
2012-10-23 10:20:00,67.6,67.66,67.55,67.56,121300.0,47.3244,47.3664,47.2894,47.2964,121300.0
2012-10-23 10:25:00,67.56,67.58,67.52,67.55,76600.0,47.2964,47.3104,47.2684,47.2894,76600.0
2012-10-23 10:30:00,67.54,67.55,67.45,67.5,151200.0,47.2824,47.2894,47.2194,47.2544,151200.0
2012-10-23 10:35:00,67.5,67.56,67.47,67.49,111100.0,47.2544,47.2964,47.2334,47.2474,111100.0
2012-10-23 10:40:00,67.48,67.52,67.45,67.5,109400.0,47.2404,47.2684,47.2194,47.2544,109400.0
2012-10-23 10:45:00,67.5,67.56,67.5,67.54,77100.0,47.2544,47.2964,47.2544,47.2824,77100.0
2012-10-23 10:50:00,67.55,67.56,67.48,67.49,147800.0,47.2894,47.2964,47.2404,47.2474,147800.0
2012-10-23 10:55:00,67.48,67.48,67.38,67.42,103800.0,47.2404,47.2404,47.1704,47.1984,103800.0
2012-10-23 11:00:00,67.41,67.47,67.4,67.44,61500.0,47.1914,47.2334,47.1844,47.2124,61500.0
2012-10-23 11:05:00,67.44,67.46,67.38,67.42,94600.0,47.2124,47.2264,47.1704,47.1984,94600.0
2012-10-23 11:10:00,67.41,67.44,67.38,67.43,81300.0,47.1914,47.2124,47.1704,47.2054,81300.0
2012-10-23 11:15:00,67.42,67.49,67.41,67.47,72100.0,47.1984,47.2474,47.1914,47.2334,72100.0
2012-10-23 11:20:00,67.46,67.47,67.37,67.38,105600.0,47.2264,47.2334,47.1634,47.1704,105600.0
2012-10-23 11:25:00,67.39,67.47,67.36,67.42,94400.0,47.1774,47.2334,47.1563,47.1984,94400.0
2012-10-23 11:30:00,67.42,67.43,67.37,67.38,88600.0,47.1984,47.2054,47.1634,47.1704,88600.0
2012-10-23 11:35:00,67.38,67.38,67.31,67.34,113900.0,47.1704,47.1704,47.1213,47.1423,113900.0
2012-10-23 11:40:00,67.34,67.36,67.3,67.32,54100.0,47.1423,47.1563,47.1143,47.1283,54100.0
2012-10-23 11:45:00,67.32,67.36,67.31,67.35,86100.0,47.1283,47.1563,47.1213,47.1493,86100.0
2012-10-23 11:50:00,67.35,67.37,67.34,67.35,30500.0,47.1493,47.1634,47.1423,47.1493,30500.0
2012-10-23 11:55:00,67.34,67.35,67.29,67.34,78500.0,47.1423,47.1493,47.1073,47.1423,78500.0
2012-10-23 12:00:00,67.34,67.35,67.29,67.3,58800.0,47.1423,47.1493,47.1073,47.1143,58800.0
2012-10-23 12:05:00,67.3,67.32,67.28,67.31,98700.0,47.1143,47.1283,47.1003,47.1213,98700.0
2012-10-23 12:10:00,67.3,67.37,67.29,67.36,82100.0,47.1143,47.1634,47.1073,47.1563,82100.0
2012-10-23 12:15:00,67.35,67.57,67.35,67.56,142300.0,47.1493,47.3034,47.1493,47.2964,142300.0
2012-10-23 12:20:00,67.56,67.6,67.54,67.55,57600.0,47.2964,47.3244,47.2824,47.2894,57600.0
2012-10-23 12:25:00,67.54,67.54,67.49,67.53,81300.0,47.2824,47.2824,47.2474,47.2754,81300.0
2012-10-23 12:30:00,67.54,67.58,67.53,67.55,50900.0,47.2824,47.3104,47.2754,47.2894,50900.0
2012-10-23 12:35:00,67.54,67.58,67.49,67.49,88700.0,47.2824,47.3104,47.2474,47.2474,88700.0
2012-10-23 12:40:00,67.5,67.52,67.45,67.46,106500.0,47.2544,47.2684,47.2194,47.2264,106500.0
2012-10-23 12:45:00,67.45,67.47,67.42,67.46,45800.0,47.2194,47.2334,47.1984,47.2264,45800.0
2012-10-23 12:50:00,67.46,67.46,67.43,67.44,62100.0,47.2264,47.2264,47.2054,47.2124,62100.0
2012-10-23 12:55:00,67.43,67.46,67.42,67.44,28900.0,47.2054,47.2264,47.1984,47.2124,28900.0
2012-10-23 13:00:00,67.44,67.48,67.43,67.46,81500.0,47.2124,47.2404,47.2054,47.2264,81500.0
2012-10-23 13:05:00,67.46,67.47,67.42,67.43,29900.0,47.2264,47.2334,47.1984,47.2054,29900.0
2012-10-23 13:10:00,67.43,67.48,67.43,67.46,68000.0,47.2054,47.2404,47.2054,47.2264,68000.0
2012-10-23 13:15:00,67.47,67.49,67.4,67.42,67200.0,47.2334,47.2474,47.1844,47.1984,67200.0
2012-10-23 13:20:00,67.42,67.44,67.4,67.4,70100.0,47.1984,47.2124,47.1844,47.1844,70100.0
2012-10-23 13:25:00,67.41,67.44,67.4,67.41,40100.0,47.1914,47.2124,47.1844,47.1914,40100.0
2012-10-23 13:30:00,67.42,67.44,67.39,67.43,39300.0,47.1984,47.2124,47.1774,47.2054,39300.0
2012-10-23 13:35:00,67.42,67.43,67.35,67.37,46000.0,47.1984,47.2054,47.1493,47.1634,46000.0
2012-10-23 13:40:00,67.36,67.38,67.35,67.37,33500.0,47.1563,47.1704,47.1493,47.1634,33500.0
2012-10-23 13:45:00,67.37,67.39,67.33,67.39,51100.0,47.1634,47.1774,47.1353,47.1774,51100.0
2012-10-23 13:50:00,67.39,67.43,67.38,67.43,41700.0,47.1774,47.2054,47.1704,47.2054,41700.0
2012-10-23 13:55:00,67.43,67.49,67.4,67.49,83600.0,47.2054,47.2474,47.1844,47.2474,83600.0
2012-10-23 14:00:00,67.49,67.54,67.48,67.49,91300.0,47.2474,47.2824,47.2404,47.2474,91300.0
2012-10-23 14:05:00,67.49,67.49,67.38,67.39,95100.0,47.2474,47.2474,47.1704,47.1774,95100.0
2012-10-23 14:10:00,67.39,67.42,67.32,67.35,88800.0,47.1774,47.1984,47.1283,47.1493,88800.0
2012-10-23 14:15:00,67.34,67.35,67.32,67.34,52700.0,47.1423,47.1493,47.1283,47.1423,52700.0
2012-10-23 14:20:00,67.33,67.43,67.32,67.42,61900.0,47.1353,47.2054,47.1283,47.1984,61900.0
2012-10-23 14:25:00,67.42,67.42,67.38,67.4,39500.0,47.1984,47.1984,47.1704,47.1844,39500.0
2012-10-23 14:30:00,67.4,67.44,67.39,67.43,63000.0,47.1844,47.2124,47.1774,47.2054,63000.0
2012-10-23 14:35:00,67.43,67.49,67.42,67.47,51700.0,47.2054,47.2474,47.1984,47.2334,51700.0
2012-10-23 14:40:00,67.46,67.51,67.46,67.5,36600.0,47.2264,47.2614,47.2264,47.2544,36600.0
2012-10-23 14:45:00,67.51,67.55,67.48,67.52,41600.0,47.2614,47.2894,47.2404,47.2684,41600.0
2012-10-23 14:50:00,67.52,67.52,67.47,67.47,50900.0,47.2684,47.2684,47.2334,47.2334,50900.0
2012-10-23 14:55:00,67.48,67.54,67.47,67.53,29800.0,47.2404,47.2824,47.2334,47.2754,29800.0
2012-10-23 15:00:00,67.53,67.55,67.5,67.5,64900.0,47.2754,47.2894,47.2544,47.2544,64900.0
2012-10-23 15:05:00,67.5,67.51,67.42,67.42,62600.0,47.2544,47.2614,47.1984,47.1984,62600.0
2012-10-23 15:10:00,67.43,67.45,67.37,67.4,91900.0,47.2054,47.2194,47.1634,47.1844,91900.0
2012-10-23 15:15:00,67.4,67.43,67.38,67.42,47500.0,47.1844,47.2054,47.1704,47.1984,47500.0
2012-10-23 15:20:00,67.43,67.48,67.42,67.48,58700.0,47.2054,47.2404,47.1984,47.2404,58700.0
2012-10-23 15:25:00,67.48,67.48,67.38,67.4,75800.0,47.2404,47.2404,47.1704,47.1844,75800.0
2012-10-23 15:30:00,67.39,67.41,67.32,67.35,136000.0,47.1774,47.1914,47.1283,47.1493,136000.0
2012-10-23 15:35:00,67.36,67.36,67.27,67.3,155000.0,47.1563,47.1563,47.0933,47.1143,155000.0
2012-10-23 15:40:00,67.29,67.32,67.26,67.29,101100.0,47.1073,47.1283,47.0863,47.1073,101100.0
2012-10-23 15:45:00,67.29,67.35,67.28,67.32,149500.0,47.1073,47.1493,47.1003,47.1283,149500.0
2012-10-23 15:50:00,67.33,67.42,67.32,67.4,235600.0,47.1353,47.1984,47.1283,47.1844,235600.0
2012-10-23 15:55:00,67.41,67.47,67.4,67.45,613000.0,47.1914,47.2334,47.1844,47.2194,613000.0
2012-10-24 09:30:00,67.37,67.75,67.37,67.64,178200.0,47.1634,47.4294,47.1634,47.3524,178200.0
2012-10-24 09:35:00,67.67,67.83,67.62,67.77,108600.0,47.3734,47.4854,47.3384,47.4434,108600.0
2012-10-24 09:40:00,67.77,67.82,67.75,67.81,96300.0,47.4434,47.4784,47.4294,47.4714,96300.0
2012-10-24 09:45:00,67.81,67.87,67.71,67.8,128000.0,47.4714,47.5134,47.4014,47.4644,128000.0
2012-10-24 09:50:00,67.79,67.87,67.79,67.84,81400.0,47.4574,47.5134,47.4574,47.4924,81400.0
2012-10-24 09:55:00,67.84,67.92,67.82,67.9,90800.0,47.4924,47.5484,47.4784,47.5344,90800.0
2012-10-24 10:00:00,67.89,67.93,67.85,67.88,136800.0,47.5274,47.5554,47.4994,47.5204,136800.0
2012-10-24 10:05:00,67.89,67.94,67.85,67.9,120400.0,47.5274,47.5624,47.4994,47.5344,120400.0
2012-10-24 10:10:00,67.89,67.99,67.88,67.96,122100.0,47.5274,47.5974,47.5204,47.5764,122100.0
2012-10-24 10:15:00,67.96,68.06,67.95,68.03,131400.0,47.5764,47.6464,47.5694,47.6254,131400.0
2012-10-24 10:20:00,68.03,68.19,68.02,68.14,267200.0,47.6254,47.7374,47.6184,47.7024,267200.0
2012-10-24 10:25:00,68.12,68.22,68.11,68.12,143800.0,47.6884,47.7584,47.6814,47.6884,143800.0
2012-10-24 10:30:00,68.11,68.21,68.06,68.14,213100.0,47.6814,47.7514,47.6464,47.7024,213100.0
2012-10-24 10:35:00,68.14,68.22,68.1,68.2,132700.0,47.7024,47.7584,47.6744,47.7444,132700.0
2012-10-24 10:40:00,68.2,68.32,68.19,68.28,133400.0,47.7444,47.8284,47.7374,47.8004,133400.0
2012-10-24 10:45:00,68.27,68.29,68.2,68.25,83300.0,47.7934,47.8074,47.7444,47.7794,83300.0
2012-10-24 10:50:00,68.24,68.28,68.14,68.17,194500.0,47.7724,47.8004,47.7024,47.7234,194500.0
2012-10-24 10:55:00,68.17,68.17,68.03,68.08,186100.0,47.7234,47.7234,47.6254,47.6604,186100.0
2012-10-24 11:00:00,68.09,68.16,68.08,68.14,167600.0,47.6674,47.7164,47.6604,47.7024,167600.0
2012-10-24 11:05:00,68.14,68.23,68.14,68.19,108400.0,47.7024,47.7654,47.7024,47.7374,108400.0
2012-10-24 11:10:00,68.19,68.2,68.03,68.1,121300.0,47.7374,47.7444,47.6254,47.6744,121300.0
2012-10-24 11:15:00,68.09,68.15,68.05,68.1,94500.0,47.6674,47.7094,47.6394,47.6744,94500.0
2012-10-24 11:20:00,68.1,68.24,68.09,68.23,103100.0,47.6744,47.7724,47.6674,47.7654,103100.0
2012-10-24 11:25:00,68.23,68.34,68.2,68.34,200600.0,47.7654,47.8424,47.7444,47.8424,200600.0
2012-10-24 11:30:00,68.33,68.37,68.3,68.31,139700.0,47.8354,47.8634,47.8144,47.8214,139700.0
2012-10-24 11:35:00,68.31,68.31,68.19,68.26,96700.0,47.8214,47.8214,47.7374,47.7864,96700.0
2012-10-24 11:40:00,68.26,68.33,68.25,68.29,97800.0,47.7864,47.8354,47.7794,47.8074,97800.0
2012-10-24 11:45:00,68.3,68.31,68.17,68.18,114700.0,47.8144,47.8214,47.7234,47.7304,114700.0
2012-10-24 11:50:00,68.17,68.3,68.17,68.3,61500.0,47.7234,47.8144,47.7234,47.8144,61500.0
2012-10-24 11:55:00,68.31,68.32,68.28,68.3,51600.0,47.8214,47.8284,47.8004,47.8144,51600.0
2012-10-24 12:00:00,68.3,68.34,68.28,68.31,107100.0,47.8144,47.8424,47.8004,47.8214,107100.0
2012-10-24 12:05:00,68.31,68.32,68.25,68.27,72000.0,47.8214,47.8284,47.7794,47.7934,72000.0
2012-10-24 12:10:00,68.27,68.27,68.16,68.22,120500.0,47.7934,47.7934,47.7164,47.7584,120500.0
2012-10-24 12:15:00,68.21,68.27,68.21,68.27,78000.0,47.7514,47.7934,47.7514,47.7934,78000.0
2012-10-24 12:20:00,68.27,68.34,68.27,68.33,56900.0,47.7934,47.8424,47.7934,47.8354,56900.0
2012-10-24 12:25:00,68.32,68.32,68.25,68.27,123100.0,47.8284,47.8284,47.7794,47.7934,123100.0
2012-10-24 12:30:00,68.26,68.3,68.25,68.3,56600.0,47.7864,47.8144,47.7794,47.8144,56600.0
2012-10-24 12:35:00,68.3,68.32,68.27,68.3,71400.0,47.8144,47.8284,47.7934,47.8144,71400.0
2012-10-24 12:40:00,68.3,68.31,68.26,68.27,28300.0,47.8144,47.8214,47.7864,47.7934,28300.0
2012-10-24 12:45:00,68.25,68.27,68.22,68.25,49000.0,47.7794,47.7934,47.7584,47.7794,49000.0
2012-10-24 12:50:00,68.25,68.25,68.21,68.23,67800.0,47.7794,47.7794,47.7514,47.7654,67800.0
2012-10-24 12:55:00,68.22,68.32,68.22,68.26,105000.0,47.7584,47.8284,47.7584,47.7864,105000.0
2012-10-24 13:00:00,68.27,68.27,68.21,68.21,47100.0,47.7934,47.7934,47.7514,47.7514,47100.0
2012-10-24 13:05:00,68.22,68.25,68.21,68.25,82000.0,47.7584,47.7794,47.7514,47.7794,82000.0
2012-10-24 13:10:00,68.25,68.27,68.24,68.26,40700.0,47.7794,47.7934,47.7724,47.7864,40700.0
2012-10-24 13:15:00,68.26,68.3,68.25,68.3,61500.0,47.7864,47.8144,47.7794,47.8144,61500.0
2012-10-24 13:20:00,68.3,68.31,68.29,68.3,52900.0,47.8144,47.8214,47.8074,47.8144,52900.0
2012-10-24 13:25:00,68.29,68.31,68.27,68.31,47500.0,47.8074,47.8214,47.7934,47.8214,47500.0
2012-10-24 13:30:00,68.3,68.3,68.25,68.27,91200.0,47.8144,47.8144,47.7794,47.7934,91200.0
2012-10-24 13:35:00,68.26,68.28,68.26,68.28,29300.0,47.7864,47.8004,47.7864,47.8004,29300.0
2012-10-24 13:40:00,68.28,68.3,68.27,68.28,78900.0,47.8004,47.8144,47.7934,47.8004,78900.0
2012-10-24 13:45:00,68.27,68.29,68.27,68.29,42300.0,47.7934,47.8074,47.7934,47.8074,42300.0
2012-10-24 13:50:00,68.29,68.31,68.29,68.3,69900.0,47.8074,47.8214,47.8074,47.8144,69900.0
2012-10-24 13:55:00,68.3,68.31,68.24,68.25,132600.0,47.8144,47.8214,47.7724,47.7794,132600.0
2012-10-24 14:00:00,68.25,68.26,68.22,68.22,90700.0,47.7794,47.7864,47.7584,47.7584,90700.0
2012-10-24 14:05:00,68.22,68.23,68.18,68.23,83000.0,47.7584,47.7654,47.7304,47.7654,83000.0
2012-10-24 14:10:00,68.23,68.31,68.22,68.3,46200.0,47.7654,47.8214,47.7584,47.8144,46200.0
2012-10-24 14:15:00,68.3,68.32,68.1,68.29,192600.0,47.8144,47.8284,47.6744,47.8074,192600.0
2012-10-24 14:20:00,68.29,68.35,68.26,68.28,143200.0,47.8074,47.8494,47.7864,47.8004,143200.0
2012-10-24 14:25:00,68.29,68.34,68.29,68.31,102700.0,47.8074,47.8424,47.8074,47.8214,102700.0
2012-10-24 14:30:00,68.3,68.35,68.26,68.3,121600.0,47.8144,47.8494,47.7864,47.8144,121600.0
2012-10-24 14:35:00,68.31,68.34,68.29,68.3,112200.0,47.8214,47.8424,47.8074,47.8144,112200.0
2012-10-24 14:40:00,68.31,68.34,68.27,68.28,102900.0,47.8214,47.8424,47.7934,47.8004,102900.0
2012-10-24 14:45:00,68.28,68.3,68.25,68.26,102300.0,47.8004,47.8144,47.7794,47.7864,102300.0
2012-10-24 14:50:00,68.27,68.31,68.26,68.28,158700.0,47.7934,47.8214,47.7864,47.8004,158700.0
2012-10-24 14:55:00,68.28,68.31,68.24,68.25,86600.0,47.8004,47.8214,47.7724,47.7794,86600.0
2012-10-24 15:00:00,68.25,68.3,68.15,68.19,256400.0,47.7794,47.8144,47.7094,47.7374,256400.0
2012-10-24 15:05:00,68.18,68.19,68.05,68.08,152200.0,47.7304,47.7374,47.6394,47.6604,152200.0
2012-10-24 15:10:00,68.08,68.14,68.01,68.03,145700.0,47.6604,47.7024,47.6114,47.6254,145700.0
2012-10-24 15:15:00,68.03,68.04,67.98,68.02,172800.0,47.6254,47.6324,47.5904,47.6184,172800.0
2012-10-24 15:20:00,68.01,68.04,67.95,68.03,110100.0,47.6114,47.6324,47.5694,47.6254,110100.0
2012-10-24 15:25:00,68.02,68.04,67.97,68.04,69000.0,47.6184,47.6324,47.5834,47.6324,69000.0
2012-10-24 15:30:00,68.03,68.04,67.98,68.01,87300.0,47.6254,47.6324,47.5904,47.6114,87300.0
2012-10-24 15:35:00,68.01,68.04,67.95,67.96,155800.0,47.6114,47.6324,47.5694,47.5764,155800.0
2012-10-24 15:40:00,67.95,68.0,67.93,67.93,134700.0,47.5694,47.6044,47.5554,47.5554,134700.0
2012-10-24 15:45:00,67.93,68.03,67.93,68.01,243900.0,47.5554,47.6254,47.5554,47.6114,243900.0
2012-10-24 15:50:00,68.0,68.04,67.97,68.0,269600.0,47.6044,47.6324,47.5834,47.6044,269600.0
2012-10-24 15:55:00,68.0,68.1,67.99,68.07,553300.0,47.6044,47.6744,47.5974,47.6534,553300.0
2012-10-25 09:30:00,69.75,69.94,69.58,69.94,1697400.0,48.8295,48.9625,48.7105,48.9625,1697400.0
2012-10-25 09:35:00,69.93,70.0,69.84,69.95,2929900.0,48.9555,49.0045,48.8925,48.9695,2929900.0
2012-10-25 09:40:00,69.95,70.16,69.88,70.13,1603400.0,48.9695,49.1165,48.9205,49.0955,1603400.0
2012-10-25 09:45:00,70.12,70.16,69.94,70.08,569600.0,49.0885,49.1165,48.9625,49.0605,569600.0
2012-10-25 09:50:00,70.07,70.3,70.0,70.3,512800.0,49.0535,49.2145,49.0045,49.2145,512800.0
2012-10-25 09:55:00,70.29,70.74,70.29,70.49,1048500.0,49.2075,49.5226,49.2075,49.3476,1048500.0
2012-10-25 10:00:00,70.5,70.71,70.42,70.52,583000.0,49.3546,49.5016,49.2985,49.3686,583000.0
2012-10-25 10:05:00,70.52,70.82,70.48,70.79,438600.0,49.3686,49.5786,49.3406,49.5576,438600.0
2012-10-25 10:10:00,70.78,70.83,70.5,70.55,376000.0,49.5506,49.5856,49.3546,49.3896,376000.0
2012-10-25 10:15:00,70.56,70.74,70.55,70.58,217500.0,49.3966,49.5226,49.3896,49.4106,217500.0
2012-10-25 10:20:00,70.58,70.79,70.53,70.76,269500.0,49.4106,49.5576,49.3756,49.5366,269500.0
2012-10-25 10:25:00,70.76,70.77,70.58,70.74,219900.0,49.5366,49.5436,49.4106,49.5226,219900.0
2012-10-25 10:30:00,70.75,70.76,70.58,70.66,477200.0,49.5296,49.5366,49.4106,49.4666,477200.0
2012-10-25 10:35:00,70.66,70.7,70.59,70.68,339600.0,49.4666,49.4946,49.4176,49.4806,339600.0
2012-10-25 10:40:00,70.68,70.69,70.51,70.59,500500.0,49.4806,49.4876,49.3616,49.4176,500500.0
2012-10-25 10:45:00,70.59,70.6,70.52,70.55,287600.0,49.4176,49.4246,49.3686,49.3896,287600.0
2012-10-25 10:50:00,70.54,70.59,70.51,70.56,211100.0,49.3826,49.4176,49.3616,49.3966,211100.0
2012-10-25 10:55:00,70.56,70.74,70.52,70.69,241800.0,49.3966,49.5226,49.3686,49.4876,241800.0
2012-10-25 11:00:00,70.68,70.78,70.58,70.64,267400.0,49.4806,49.5506,49.4106,49.4526,267400.0
2012-10-25 11:05:00,70.64,70.72,70.58,70.65,224700.0,49.4526,49.5086,49.4106,49.4596,224700.0
2012-10-25 11:10:00,70.65,70.69,70.55,70.56,294000.0,49.4596,49.4876,49.3896,49.3966,294000.0
2012-10-25 11:15:00,70.56,70.63,70.55,70.56,197400.0,49.3966,49.4456,49.3896,49.3966,197400.0
2012-10-25 11:20:00,70.56,70.65,70.53,70.57,233400.0,49.3966,49.4596,49.3756,49.4036,233400.0
2012-10-25 11:25:00,70.56,70.57,70.3,70.33,403900.0,49.3966,49.4036,49.2145,49.2355,403900.0
2012-10-25 11:30:00,70.33,70.47,70.33,70.39,220400.0,49.2355,49.3336,49.2355,49.2775,220400.0
2012-10-25 11:35:00,70.38,70.45,70.25,70.25,285300.0,49.2705,49.3195,49.1795,49.1795,285300.0
2012-10-25 11:40:00,70.26,70.29,70.16,70.24,232800.0,49.1865,49.2075,49.1165,49.1725,232800.0
2012-10-25 11:45:00,70.25,70.34,70.2,70.26,251300.0,49.1795,49.2425,49.1445,49.1865,251300.0
2012-10-25 11:50:00,70.26,70.34,70.11,70.3,290700.0,49.1865,49.2425,49.0815,49.2145,290700.0
2012-10-25 11:55:00,70.31,70.45,70.28,70.4,174600.0,49.2215,49.3195,49.2005,49.2845,174600.0
2012-10-25 12:00:00,70.4,70.41,70.23,70.24,118300.0,49.2845,49.2915,49.1655,49.1725,118300.0
2012-10-25 12:05:00,70.24,70.27,69.95,70.15,481600.0,49.1725,49.1935,48.9695,49.1095,481600.0
2012-10-25 12:10:00,70.16,70.23,70.09,70.16,155900.0,49.1165,49.1655,49.0675,49.1165,155900.0
2012-10-25 12:15:00,70.16,70.18,70.15,70.15,155700.0,49.1165,49.1305,49.1095,49.1095,155700.0
2012-10-25 12:20:00,70.16,70.24,70.16,70.23,110100.0,49.1165,49.1725,49.1165,49.1655,110100.0
2012-10-25 12:25:00,70.23,70.29,70.14,70.18,153300.0,49.1655,49.2075,49.1025,49.1305,153300.0
2012-10-25 12:30:00,70.18,70.25,70.06,70.17,191800.0,49.1305,49.1795,49.0465,49.1235,191800.0
2012-10-25 12:35:00,70.16,70.22,70.13,70.22,105300.0,49.1165,49.1585,49.0955,49.1585,105300.0
2012-10-25 12:40:00,70.22,70.28,70.11,70.13,91400.0,49.1585,49.2005,49.0815,49.0955,91400.0
2012-10-25 12:45:00,70.13,70.2,70.09,70.19,108700.0,49.0955,49.1445,49.0675,49.1375,108700.0
2012-10-25 12:50:00,70.2,70.25,70.2,70.23,92000.0,49.1445,49.1795,49.1445,49.1655,92000.0
2012-10-25 12:55:00,70.23,70.45,70.23,70.39,236800.0,49.1655,49.3195,49.1655,49.2775,236800.0
2012-10-25 13:00:00,70.4,70.44,70.36,70.36,93700.0,49.2845,49.3125,49.2565,49.2565,93700.0
2012-10-25 13:05:00,70.36,70.42,70.33,70.38,75500.0,49.2565,49.2985,49.2355,49.2705,75500.0
2012-10-25 13:10:00,70.38,70.38,70.26,70.26,67600.0,49.2705,49.2705,49.1865,49.1865,67600.0
2012-10-25 13:15:00,70.25,70.3,70.22,70.25,74700.0,49.1795,49.2145,49.1585,49.1795,74700.0
2012-10-25 13:20:00,70.25,70.37,70.23,70.33,104900.0,49.1795,49.2635,49.1655,49.2355,104900.0
2012-10-25 13:25:00,70.33,70.4,70.32,70.39,61400.0,49.2355,49.2845,49.2285,49.2775,61400.0
2012-10-25 13:30:00,70.38,70.39,70.21,70.22,143900.0,49.2705,49.2775,49.1515,49.1585,143900.0
2012-10-25 13:35:00,70.22,70.29,70.21,70.27,69600.0,49.1585,49.2075,49.1515,49.1935,69600.0
2012-10-25 13:40:00,70.25,70.36,70.23,70.32,105700.0,49.1795,49.2565,49.1655,49.2285,105700.0
2012-10-25 13:45:00,70.33,70.33,70.22,70.22,147600.0,49.2355,49.2355,49.1585,49.1585,147600.0
2012-10-25 13:50:00,70.23,70.24,70.15,70.16,150500.0,49.1655,49.1725,49.1095,49.1165,150500.0
2012-10-25 13:55:00,70.16,70.28,70.16,70.23,148900.0,49.1165,49.2005,49.1165,49.1655,148900.0
2012-10-25 14:00:00,70.23,70.24,70.15,70.17,135000.0,49.1655,49.1725,49.1095,49.1235,135000.0
2012-10-25 14:05:00,70.17,70.19,70.14,70.15,97800.0,49.1235,49.1375,49.1025,49.1095,97800.0
2012-10-25 14:10:00,70.15,70.19,70.11,70.14,87800.0,49.1095,49.1375,49.0815,49.1025,87800.0
2012-10-25 14:15:00,70.15,70.26,70.15,70.25,97400.0,49.1095,49.1865,49.1095,49.1795,97400.0
2012-10-25 14:20:00,70.25,70.28,70.23,70.25,81500.0,49.1795,49.2005,49.1655,49.1795,81500.0
2012-10-25 14:25:00,70.24,70.29,70.2,70.25,68100.0,49.1725,49.2075,49.1445,49.1795,68100.0
2012-10-25 14:30:00,70.25,70.25,70.15,70.15,104500.0,49.1795,49.1795,49.1095,49.1095,104500.0
2012-10-25 14:35:00,70.15,70.16,70.07,70.12,100100.0,49.1095,49.1165,49.0535,49.0885,100100.0
2012-10-25 14:40:00,70.13,70.22,70.13,70.22,91200.0,49.0955,49.1585,49.0955,49.1585,91200.0
2012-10-25 14:45:00,70.23,70.23,70.07,70.11,136900.0,49.1655,49.1655,49.0535,49.0815,136900.0
2012-10-25 14:50:00,70.11,70.12,69.95,70.0,160900.0,49.0815,49.0885,48.9695,49.0045,160900.0
2012-10-25 14:55:00,70.0,70.07,69.92,70.06,208700.0,49.0045,49.0535,48.9485,49.0465,208700.0
2012-10-25 15:00:00,70.05,70.06,70.02,70.03,105800.0,49.0395,49.0465,49.0185,49.0255,105800.0
2012-10-25 15:05:00,70.03,70.04,69.93,69.93,291100.0,49.0255,49.0325,48.9555,48.9555,291100.0
2012-10-25 15:10:00,69.93,70.0,69.91,69.99,124200.0,48.9555,49.0045,48.9415,48.9975,124200.0
2012-10-25 15:15:00,69.98,69.99,69.88,69.9,176500.0,48.9905,48.9975,48.9205,48.9345,176500.0
2012-10-25 15:20:00,69.9,69.91,69.79,69.9,177400.0,48.9345,48.9415,48.8575,48.9345,177400.0
2012-10-25 15:25:00,69.89,69.97,69.83,69.93,110600.0,48.9275,48.9835,48.8855,48.9555,110600.0
2012-10-25 15:30:00,69.93,69.97,69.91,69.95,125300.0,48.9555,48.9835,48.9415,48.9695,125300.0
2012-10-25 15:35:00,69.95,69.96,69.9,69.9,111500.0,48.9695,48.9765,48.9345,48.9345,111500.0
2012-10-25 15:40:00,69.91,70.1,69.9,70.06,236300.0,48.9415,49.0745,48.9345,49.0465,236300.0
2012-10-25 15:45:00,70.06,70.06,70.01,70.03,179700.0,49.0465,49.0465,49.0115,49.0255,179700.0
2012-10-25 15:50:00,70.03,70.09,70.03,70.07,276300.0,49.0255,49.0675,49.0255,49.0535,276300.0
2012-10-25 15:55:00,70.06,70.17,70.06,70.1,602500.0,49.0465,49.1235,49.0465,49.0745,602500.0
2012-10-26 09:30:00,69.74,70.0,69.74,69.91,449800.0,48.8225,49.0045,48.8225,48.9415,449800.0
2012-10-26 09:35:00,69.91,69.96,69.7,69.74,217900.0,48.9415,48.9765,48.7945,48.8225,217900.0
2012-10-26 09:40:00,69.75,69.99,69.75,69.99,232500.0,48.8295,48.9975,48.8295,48.9975,232500.0
2012-10-26 09:45:00,69.98,69.99,69.9,69.95,156000.0,48.9905,48.9975,48.9345,48.9695,156000.0
2012-10-26 09:50:00,69.95,69.96,69.86,69.9,95700.0,48.9695,48.9765,48.9065,48.9345,95700.0
2012-10-26 09:55:00,69.9,69.97,69.88,69.94,107500.0,48.9345,48.9835,48.9205,48.9625,107500.0
2012-10-26 10:00:00,69.94,70.0,69.9,69.99,287400.0,48.9625,49.0045,48.9345,48.9975,287400.0
2012-10-26 10:05:00,70.0,70.24,69.99,70.23,324300.0,49.0045,49.1725,48.9975,49.1655,324300.0
2012-10-26 10:10:00,70.23,70.25,70.2,70.23,107400.0,49.1655,49.1795,49.1445,49.1655,107400.0
2012-10-26 10:15:00,70.24,70.3,70.24,70.28,180300.0,49.1725,49.2145,49.1725,49.2005,180300.0
2012-10-26 10:20:00,70.28,70.36,70.26,70.28,124500.0,49.2005,49.2565,49.1865,49.2005,124500.0
2012-10-26 10:25:00,70.28,70.31,70.2,70.22,131100.0,49.2005,49.2215,49.1445,49.1585,131100.0
2012-10-26 10:30:00,70.22,70.32,70.2,70.29,129000.0,49.1585,49.2285,49.1445,49.2075,129000.0
2012-10-26 10:35:00,70.29,70.35,70.28,70.32,81200.0,49.2075,49.2495,49.2005,49.2285,81200.0
2012-10-26 10:40:00,70.32,70.33,70.27,70.27,131600.0,49.2285,49.2355,49.1935,49.1935,131600.0
2012-10-26 10:45:00,70.27,70.28,70.15,70.17,91000.0,49.1935,49.2005,49.1095,49.1235,91000.0
2012-10-26 10:50:00,70.17,70.19,70.02,70.14,817600.0,49.1235,49.1375,49.0185,49.1025,817600.0
2012-10-26 10:55:00,70.15,70.2,70.09,70.09,121800.0,49.1095,49.1445,49.0675,49.0675,121800.0
2012-10-26 11:00:00,70.08,70.08,70.03,70.05,119700.0,49.0605,49.0605,49.0255,49.0395,119700.0
2012-10-26 11:05:00,70.04,70.06,69.97,69.99,105000.0,49.0325,49.0465,48.9835,48.9975,105000.0
2012-10-26 11:10:00,69.99,69.99,69.88,69.91,99000.0,48.9975,48.9975,48.9205,48.9415,99000.0
2012-10-26 11:15:00,69.91,69.98,69.89,69.96,85400.0,48.9415,48.9905,48.9275,48.9765,85400.0
2012-10-26 11:20:00,69.96,69.96,69.87,69.92,73000.0,48.9765,48.9765,48.9135,48.9485,73000.0
2012-10-26 11:25:00,69.92,69.93,69.89,69.9,121100.0,48.9485,48.9555,48.9275,48.9345,121100.0
2012-10-26 11:30:00,69.89,69.91,69.83,69.86,91300.0,48.9275,48.9415,48.8855,48.9065,91300.0
2012-10-26 11:35:00,69.84,69.84,69.79,69.8,45800.0,48.8925,48.8925,48.8575,48.8645,45800.0
2012-10-26 11:40:00,69.8,69.81,69.74,69.74,41500.0,48.8645,48.8715,48.8225,48.8225,41500.0
2012-10-26 11:45:00,69.74,69.75,69.65,69.66,71500.0,48.8225,48.8295,48.7595,48.7665,71500.0
2012-10-26 11:50:00,69.67,69.78,69.66,69.74,49000.0,48.7735,48.8505,48.7665,48.8225,49000.0
2012-10-26 11:55:00,69.74,69.79,69.74,69.78,73500.0,48.8225,48.8575,48.8225,48.8505,73500.0
2012-10-26 12:00:00,69.77,69.78,69.59,69.64,194800.0,48.8435,48.8505,48.7175,48.7525,194800.0
2012-10-26 12:05:00,69.64,69.65,69.56,69.61,94600.0,48.7525,48.7595,48.6965,48.7315,94600.0
2012-10-26 12:10:00,69.61,69.69,69.6,69.68,53200.0,48.7315,48.7875,48.7245,48.7805,53200.0
2012-10-26 12:15:00,69.68,69.77,69.67,69.7,108600.0,48.7805,48.8435,48.7735,48.7945,108600.0
2012-10-26 12:20:00,69.71,69.71,69.66,69.67,41300.0,48.8015,48.8015,48.7665,48.7735,41300.0
2012-10-26 12:25:00,69.67,69.78,69.67,69.77,102000.0,48.7735,48.8505,48.7735,48.8435,102000.0
2012-10-26 12:30:00,69.76,69.76,69.62,69.64,48000.0,48.8365,48.8365,48.7385,48.7525,48000.0
2012-10-26 12:35:00,69.64,69.75,69.64,69.73,28300.0,48.7525,48.8295,48.7525,48.8155,28300.0
2012-10-26 12:40:00,69.73,69.77,69.67,69.67,83400.0,48.8155,48.8435,48.7735,48.7735,83400.0
2012-10-26 12:45:00,69.67,69.72,69.63,69.66,50800.0,48.7735,48.8085,48.7455,48.7665,50800.0
2012-10-26 12:50:00,69.66,69.71,69.66,69.67,68700.0,48.7665,48.8015,48.7665,48.7735,68700.0
2012-10-26 12:55:00,69.67,69.75,69.66,69.73,76000.0,48.7735,48.8295,48.7665,48.8155,76000.0
2012-10-26 13:00:00,69.72,69.75,69.7,69.73,54200.0,48.8085,48.8295,48.7945,48.8155,54200.0
2012-10-26 13:05:00,69.73,69.74,69.69,69.7,33600.0,48.8155,48.8225,48.7875,48.7945,33600.0
2012-10-26 13:10:00,69.71,69.79,69.68,69.74,89300.0,48.8015,48.8575,48.7805,48.8225,89300.0
2012-10-26 13:15:00,69.74,69.77,69.7,69.7,36500.0,48.8225,48.8435,48.7945,48.7945,36500.0
2012-10-26 13:20:00,69.7,69.71,69.62,69.62,25700.0,48.7945,48.8015,48.7385,48.7385,25700.0
2012-10-26 13:25:00,69.63,69.71,69.61,69.7,47500.0,48.7455,48.8015,48.7315,48.7945,47500.0
2012-10-26 13:30:00,69.7,69.8,69.67,69.78,110600.0,48.7945,48.8645,48.7735,48.8505,110600.0
2012-10-26 13:35:00,69.77,69.83,69.76,69.82,91600.0,48.8435,48.8855,48.8365,48.8785,91600.0
2012-10-26 13:40:00,69.81,69.82,69.78,69.79,61700.0,48.8715,48.8785,48.8505,48.8575,61700.0
2012-10-26 13:45:00,69.78,69.78,69.65,69.65,66300.0,48.8505,48.8505,48.7595,48.7595,66300.0
2012-10-26 13:50:00,69.66,69.71,69.64,69.71,45300.0,48.7665,48.8015,48.7525,48.8015,45300.0
2012-10-26 13:55:00,69.71,69.78,69.69,69.71,77300.0,48.8015,48.8505,48.7875,48.8015,77300.0
2012-10-26 14:00:00,69.7,69.75,69.7,69.73,43500.0,48.7945,48.8295,48.7945,48.8155,43500.0
2012-10-26 14:05:00,69.74,69.77,69.68,69.69,51800.0,48.8225,48.8435,48.7805,48.7875,51800.0
2012-10-26 14:10:00,69.68,69.72,69.64,69.72,99600.0,48.7805,48.8085,48.7525,48.8085,99600.0
2012-10-26 14:15:00,69.71,69.74,69.69,69.72,45900.0,48.8015,48.8225,48.7875,48.8085,45900.0
2012-10-26 14:20:00,69.72,69.72,69.66,69.68,37600.0,48.8085,48.8085,48.7665,48.7805,37600.0
2012-10-26 14:25:00,69.67,69.72,69.67,69.7,33400.0,48.7735,48.8085,48.7735,48.7945,33400.0
2012-10-26 14:30:00,69.69,69.83,69.68,69.75,93900.0,48.7875,48.8855,48.7805,48.8295,93900.0
2012-10-26 14:35:00,69.75,69.8,69.68,69.74,72200.0,48.8295,48.8645,48.7805,48.8225,72200.0
2012-10-26 14:40:00,69.74,69.74,69.67,69.7,44300.0,48.8225,48.8225,48.7735,48.7945,44300.0
2012-10-26 14:45:00,69.7,69.74,69.67,69.73,45500.0,48.7945,48.8225,48.7735,48.8155,45500.0
2012-10-26 14:50:00,69.73,69.82,69.72,69.78,106300.0,48.8155,48.8785,48.8085,48.8505,106300.0
2012-10-26 14:55:00,69.78,69.79,69.7,69.74,53200.0,48.8505,48.8575,48.7945,48.8225,53200.0
2012-10-26 15:00:00,69.74,69.75,69.67,69.68,94100.0,48.8225,48.8295,48.7735,48.7805,94100.0
2012-10-26 15:05:00,69.68,69.69,69.4,69.51,598800.0,48.7805,48.7875,48.5845,48.6615,598800.0
2012-10-26 15:10:00,69.52,69.58,69.51,69.58,149200.0,48.6685,48.7105,48.6615,48.7105,149200.0
2012-10-26 15:15:00,69.58,69.59,69.51,69.57,100700.0,48.7105,48.7175,48.6615,48.7035,100700.0
2012-10-26 15:20:00,69.56,69.65,69.55,69.63,68700.0,48.6965,48.7595,48.6895,48.7455,68700.0
2012-10-26 15:25:00,69.64,69.69,69.63,69.66,87200.0,48.7525,48.7875,48.7455,48.7665,87200.0
2012-10-26 15:30:00,69.67,69.72,69.62,69.64,109600.0,48.7735,48.8085,48.7385,48.7525,109600.0
2012-10-26 15:35:00,69.64,69.65,69.56,69.56,119800.0,48.7525,48.7595,48.6965,48.6965,119800.0
2012-10-26 15:40:00,69.57,69.6,69.53,69.56,124400.0,48.7035,48.7245,48.6755,48.6965,124400.0
2012-10-26 15:45:00,69.55,69.56,69.43,69.43,178300.0,48.6895,48.6965,48.6055,48.6055,178300.0
2012-10-26 15:50:00,69.44,69.57,69.42,69.55,225500.0,48.6125,48.7035,48.5985,48.6895,225500.0
2012-10-26 15:55:00,69.54,69.56,69.39,69.44,771300.0,48.6825,48.6965,48.5775,48.6125,771300.0
2012-10-31 09:30:00,69.5,69.79,69.25,69.7,360300.0,48.6545,48.8575,48.4795,48.7945,360300.0
2012-10-31 09:35:00,69.72,69.81,69.7,69.78,123700.0,48.8085,48.8715,48.7945,48.8505,123700.0
2012-10-31 09:40:00,69.78,69.87,69.67,69.76,132800.0,48.8505,48.9135,48.7735,48.8365,132800.0
2012-10-31 09:45:00,69.75,69.86,69.56,69.83,97300.0,48.8295,48.9065,48.6965,48.8855,97300.0
2012-10-31 09:50:00,69.84,69.86,69.77,69.83,78100.0,48.8925,48.9065,48.8435,48.8855,78100.0
2012-10-31 09:55:00,69.83,69.87,69.81,69.84,96900.0,48.8855,48.9135,48.8715,48.8925,96900.0
2012-10-31 10:00:00,69.84,69.93,69.84,69.93,120500.0,48.8925,48.9555,48.8925,48.9555,120500.0
2012-10-31 10:05:00,69.93,69.95,69.91,69.93,119000.0,48.9555,48.9695,48.9415,48.9555,119000.0
2012-10-31 10:10:00,69.93,69.94,69.83,69.9,128200.0,48.9555,48.9625,48.8855,48.9345,128200.0
2012-10-31 10:15:00,69.89,69.9,69.83,69.88,74600.0,48.9275,48.9345,48.8855,48.9205,74600.0
2012-10-31 10:20:00,69.89,69.94,69.88,69.89,119000.0,48.9275,48.9625,48.9205,48.9275,119000.0
2012-10-31 10:25:00,69.9,69.92,69.69,69.69,128400.0,48.9345,48.9485,48.7875,48.7875,128400.0
2012-10-31 10:30:00,69.69,69.72,69.56,69.56,95300.0,48.7875,48.8085,48.6965,48.6965,95300.0
2012-10-31 10:35:00,69.56,69.62,69.55,69.57,89300.0,48.6965,48.7385,48.6895,48.7035,89300.0
2012-10-31 10:40:00,69.58,69.68,69.58,69.62,120200.0,48.7105,48.7805,48.7105,48.7385,120200.0
2012-10-31 10:45:00,69.61,69.68,69.57,69.67,53700.0,48.7315,48.7805,48.7035,48.7735,53700.0
2012-10-31 10:50:00,69.67,69.67,69.58,69.59,62200.0,48.7735,48.7735,48.7105,48.7175,62200.0
2012-10-31 10:55:00,69.59,69.6,69.5,69.5,103000.0,48.7175,48.7245,48.6545,48.6545,103000.0
2012-10-31 11:00:00,69.5,69.55,69.38,69.39,167200.0,48.6545,48.6895,48.5705,48.5775,167200.0
2012-10-31 11:05:00,69.4,69.46,69.32,69.34,91800.0,48.5845,48.6265,48.5285,48.5425,91800.0
2012-10-31 11:10:00,69.35,69.46,69.3,69.45,81900.0,48.5495,48.6265,48.5145,48.6195,81900.0
2012-10-31 11:15:00,69.45,69.57,69.44,69.57,77300.0,48.6195,48.7035,48.6125,48.7035,77300.0
2012-10-31 11:20:00,69.57,69.57,69.44,69.54,157700.0,48.7035,48.7035,48.6125,48.6825,157700.0
2012-10-31 11:25:00,69.54,69.56,69.45,69.46,116000.0,48.6825,48.6965,48.6195,48.6265,116000.0
2012-10-31 11:30:00,69.47,69.6,69.47,69.6,57100.0,48.6335,48.7245,48.6335,48.7245,57100.0
2012-10-31 11:35:00,69.6,69.6,69.54,69.55,37000.0,48.7245,48.7245,48.6825,48.6895,37000.0
2012-10-31 11:40:00,69.55,69.62,69.54,69.56,47800.0,48.6895,48.7385,48.6825,48.6965,47800.0
2012-10-31 11:45:00,69.56,69.58,69.43,69.43,52100.0,48.6965,48.7105,48.6055,48.6055,52100.0
2012-10-31 11:50:00,69.43,69.45,69.37,69.41,59100.0,48.6055,48.6195,48.5635,48.5915,59100.0
2012-10-31 11:55:00,69.4,69.44,69.31,69.31,71800.0,48.5845,48.6125,48.5215,48.5215,71800.0
2012-10-31 12:00:00,69.31,69.34,69.27,69.33,86300.0,48.5215,48.5425,48.4935,48.5355,86300.0
2012-10-31 12:05:00,69.33,69.34,69.26,69.29,113900.0,48.5355,48.5425,48.4865,48.5075,113900.0
2012-10-31 12:10:00,69.29,69.39,69.27,69.38,51100.0,48.5075,48.5775,48.4935,48.5705,51100.0
2012-10-31 12:15:00,69.38,69.43,69.24,69.27,129700.0,48.5705,48.6055,48.4725,48.4935,129700.0
2012-10-31 12:20:00,69.27,69.3,69.23,69.23,98600.0,48.4935,48.5145,48.4655,48.4655,98600.0
2012-10-31 12:25:00,69.23,69.24,69.1,69.1,100000.0,48.4655,48.4725,48.3745,48.3745,100000.0
2012-10-31 12:30:00,69.11,69.15,69.04,69.08,130200.0,48.3815,48.4095,48.3325,48.3605,130200.0
2012-10-31 12:35:00,69.08,69.09,69.01,69.09,82200.0,48.3605,48.3675,48.3115,48.3675,82200.0
2012-10-31 12:40:00,69.09,69.12,69.05,69.09,75000.0,48.3675,48.3885,48.3395,48.3675,75000.0
2012-10-31 12:45:00,69.09,69.22,69.09,69.21,83100.0,48.3675,48.4585,48.3675,48.4515,83100.0
2012-10-31 12:50:00,69.2,69.28,69.17,69.21,74300.0,48.4445,48.5005,48.4235,48.4515,74300.0
2012-10-31 12:55:00,69.2,69.29,69.17,69.29,101600.0,48.4445,48.5075,48.4235,48.5075,101600.0
2012-10-31 13:00:00,69.29,69.29,69.2,69.2,86600.0,48.5075,48.5075,48.4445,48.4445,86600.0
2012-10-31 13:05:00,69.21,69.22,69.14,69.19,68100.0,48.4515,48.4585,48.4025,48.4375,68100.0
2012-10-31 13:10:00,69.2,69.23,69.18,69.21,55100.0,48.4445,48.4655,48.4305,48.4515,55100.0
2012-10-31 13:15:00,69.22,69.26,69.2,69.2,49300.0,48.4585,48.4865,48.4445,48.4445,49300.0
2012-10-31 13:20:00,69.2,69.3,69.19,69.29,52500.0,48.4445,48.5145,48.4375,48.5075,52500.0
2012-10-31 13:25:00,69.29,69.33,69.24,69.25,49000.0,48.5075,48.5355,48.4725,48.4795,49000.0
2012-10-31 13:30:00,69.25,69.27,69.19,69.19,40000.0,48.4795,48.4935,48.4375,48.4375,40000.0
2012-10-31 13:35:00,69.19,69.25,69.19,69.25,41700.0,48.4375,48.4795,48.4375,48.4795,41700.0
2012-10-31 13:40:00,69.25,69.25,69.15,69.17,66000.0,48.4795,48.4795,48.4095,48.4235,66000.0
2012-10-31 13:45:00,69.17,69.22,69.15,69.16,40000.0,48.4235,48.4585,48.4095,48.4165,40000.0
2012-10-31 13:50:00,69.16,69.24,69.15,69.23,21000.0,48.4165,48.4725,48.4095,48.4655,21000.0
2012-10-31 13:55:00,69.23,69.24,69.16,69.19,65300.0,48.4655,48.4725,48.4165,48.4375,65300.0
2012-10-31 14:00:00,69.19,69.31,69.19,69.3,44400.0,48.4375,48.5215,48.4375,48.5145,44400.0
2012-10-31 14:05:00,69.3,69.32,69.28,69.3,46600.0,48.5145,48.5285,48.5005,48.5145,46600.0
2012-10-31 14:10:00,69.3,69.35,69.23,69.23,49500.0,48.5145,48.5495,48.4655,48.4655,49500.0
2012-10-31 14:15:00,69.23,69.24,69.19,69.23,34300.0,48.4655,48.4725,48.4375,48.4655,34300.0
2012-10-31 14:20:00,69.25,69.26,69.2,69.23,75300.0,48.4795,48.4865,48.4445,48.4655,75300.0
2012-10-31 14:25:00,69.23,69.24,69.2,69.2,44600.0,48.4655,48.4725,48.4445,48.4445,44600.0
2012-10-31 14:30:00,69.2,69.29,69.2,69.29,48800.0,48.4445,48.5075,48.4445,48.5075,48800.0
2012-10-31 14:35:00,69.29,69.35,69.28,69.33,45100.0,48.5075,48.5495,48.5005,48.5355,45100.0
2012-10-31 14:40:00,69.33,69.35,69.31,69.35,39000.0,48.5355,48.5495,48.5215,48.5495,39000.0
2012-10-31 14:45:00,69.35,69.37,69.31,69.33,44600.0,48.5495,48.5635,48.5215,48.5355,44600.0
2012-10-31 14:50:00,69.32,69.37,69.29,69.29,73500.0,48.5285,48.5635,48.5075,48.5075,73500.0
2012-10-31 14:55:00,69.29,69.31,69.21,69.21,60400.0,48.5075,48.5215,48.4515,48.4515,60400.0
2012-10-31 15:00:00,69.21,69.21,69.12,69.15,115300.0,48.4515,48.4515,48.3885,48.4095,115300.0
2012-10-31 15:05:00,69.14,69.31,69.14,69.3,81500.0,48.4025,48.5215,48.4025,48.5145,81500.0
2012-10-31 15:10:00,69.3,69.4,69.28,69.39,205800.0,48.5145,48.5845,48.5005,48.5775,205800.0
2012-10-31 15:15:00,69.39,69.41,69.34,69.34,95500.0,48.5775,48.5915,48.5425,48.5425,95500.0
2012-10-31 15:20:00,69.33,69.36,69.32,69.36,87600.0,48.5355,48.5565,48.5285,48.5565,87600.0
2012-10-31 15:25:00,69.35,69.41,69.35,69.39,80900.0,48.5495,48.5915,48.5495,48.5775,80900.0
2012-10-31 15:30:00,69.4,69.4,69.34,69.37,76800.0,48.5845,48.5845,48.5425,48.5635,76800.0
2012-10-31 15:35:00,69.37,69.41,69.36,69.41,62800.0,48.5635,48.5915,48.5565,48.5915,62800.0
2012-10-31 15:40:00,69.41,69.41,69.24,69.3,149900.0,48.5915,48.5915,48.4725,48.5145,149900.0
2012-10-31 15:45:00,69.3,69.35,69.25,69.34,82000.0,48.5145,48.5495,48.4795,48.5425,82000.0
2012-10-31 15:50:00,69.35,69.36,69.25,69.26,160400.0,48.5495,48.5565,48.4795,48.4865,160400.0
2012-10-31 15:55:00,69.27,69.32,69.18,69.26,535200.0,48.4935,48.5285,48.4305,48.4865,535200.0
2012-11-01 09:30:00,69.16,69.46,69.14,69.3,215100.0,48.4165,48.6265,48.4025,48.5145,215100.0
2012-11-01 09:35:00,69.3,69.37,69.28,69.32,82600.0,48.5145,48.5635,48.5005,48.5285,82600.0
2012-11-01 09:40:00,69.31,69.37,69.28,69.35,98700.0,48.5215,48.5635,48.5005,48.5495,98700.0
2012-11-01 09:45:00,69.35,69.4,69.28,69.34,93200.0,48.5495,48.5845,48.5005,48.5425,93200.0
2012-11-01 09:50:00,69.34,69.37,69.31,69.34,167100.0,48.5425,48.5635,48.5215,48.5425,167100.0
2012-11-01 09:55:00,69.34,69.4,69.31,69.32,179700.0,48.5425,48.5845,48.5215,48.5285,179700.0
2012-11-01 10:00:00,69.33,69.51,69.31,69.43,281700.0,48.5355,48.6615,48.5215,48.6055,281700.0
2012-11-01 10:05:00,69.44,69.47,69.39,69.41,164500.0,48.6125,48.6335,48.5775,48.5915,164500.0
2012-11-01 10:10:00,69.41,69.42,69.28,69.3,151800.0,48.5915,48.5985,48.5005,48.5145,151800.0
2012-11-01 10:15:00,69.3,69.42,69.27,69.42,89700.0,48.5145,48.5985,48.4935,48.5985,89700.0
2012-11-01 10:20:00,69.42,69.42,69.39,69.4,95900.0,48.5985,48.5985,48.5775,48.5845,95900.0
2012-11-01 10:25:00,69.4,69.41,69.29,69.29,147400.0,48.5845,48.5915,48.5075,48.5075,147400.0
2012-11-01 10:30:00,69.29,69.35,69.27,69.35,56100.0,48.5075,48.5495,48.4935,48.5495,56100.0
2012-11-01 10:35:00,69.35,69.39,69.33,69.39,55700.0,48.5495,48.5775,48.5355,48.5775,55700.0
2012-11-01 10:40:00,69.4,69.45,69.35,69.36,121500.0,48.5845,48.6195,48.5495,48.5565,121500.0
2012-11-01 10:45:00,69.36,69.42,69.35,69.37,100100.0,48.5565,48.5985,48.5495,48.5635,100100.0
2012-11-01 10:50:00,69.36,69.38,69.33,69.37,63600.0,48.5565,48.5705,48.5355,48.5635,63600.0
2012-11-01 10:55:00,69.37,69.42,69.25,69.26,107700.0,48.5635,48.5985,48.4795,48.4865,107700.0
2012-11-01 11:00:00,69.26,69.3,69.24,69.27,83300.0,48.4865,48.5145,48.4725,48.4935,83300.0
2012-11-01 11:05:00,69.28,69.31,69.26,69.3,84000.0,48.5005,48.5215,48.4865,48.5145,84000.0
2012-11-01 11:10:00,69.3,69.32,69.28,69.3,364900.0,48.5145,48.5285,48.5005,48.5145,364900.0
2012-11-01 11:15:00,69.3,69.31,69.25,69.29,70400.0,48.5145,48.5215,48.4795,48.5075,70400.0
2012-11-01 11:20:00,69.3,69.37,69.28,69.33,74900.0,48.5145,48.5635,48.5005,48.5355,74900.0
2012-11-01 11:25:00,69.33,69.35,69.32,69.33,33000.0,48.5355,48.5495,48.5285,48.5355,33000.0
2012-11-01 11:30:00,69.34,69.36,69.32,69.34,53100.0,48.5425,48.5565,48.5285,48.5425,53100.0
2012-11-01 11:35:00,69.34,69.36,69.33,69.34,43100.0,48.5425,48.5565,48.5355,48.5425,43100.0
2012-11-01 11:40:00,69.34,69.41,69.33,69.41,30600.0,48.5425,48.5915,48.5355,48.5915,30600.0
2012-11-01 11:45:00,69.41,69.49,69.41,69.45,69900.0,48.5915,48.6475,48.5915,48.6195,69900.0
2012-11-01 11:50:00,69.45,69.46,69.39,69.4,68600.0,48.6195,48.6265,48.5775,48.5845,68600.0
2012-11-01 11:55:00,69.39,69.41,69.37,69.37,43800.0,48.5775,48.5915,48.5635,48.5635,43800.0
2012-11-01 12:00:00,69.37,69.42,69.36,69.39,43100.0,48.5635,48.5985,48.5565,48.5775,43100.0
2012-11-01 12:05:00,69.39,69.41,69.37,69.39,71600.0,48.5775,48.5915,48.5635,48.5775,71600.0
2012-11-01 12:10:00,69.39,69.41,69.39,69.4,32400.0,48.5775,48.5915,48.5775,48.5845,32400.0
2012-11-01 12:15:00,69.4,69.41,69.38,69.4,52400.0,48.5845,48.5915,48.5705,48.5845,52400.0
2012-11-01 12:20:00,69.4,69.41,69.39,69.4,28400.0,48.5845,48.5915,48.5775,48.5845,28400.0
2012-11-01 12:25:00,69.4,69.41,69.38,69.4,54000.0,48.5845,48.5915,48.5705,48.5845,54000.0
2012-11-01 12:30:00,69.4,69.41,69.39,69.41,53500.0,48.5845,48.5915,48.5775,48.5915,53500.0
2012-11-01 12:35:00,69.4,69.41,69.31,69.33,53600.0,48.5845,48.5915,48.5215,48.5355,53600.0
2012-11-01 12:40:00,69.33,69.36,69.31,69.34,38800.0,48.5355,48.5565,48.5215,48.5425,38800.0
2012-11-01 12:45:00,69.34,69.39,69.34,69.38,28000.0,48.5425,48.5775,48.5425,48.5705,28000.0
2012-11-01 12:50:00,69.38,69.4,69.36,69.37,38400.0,48.5705,48.5845,48.5565,48.5635,38400.0
2012-11-01 12:55:00,69.37,69.41,69.36,69.41,49800.0,48.5635,48.5915,48.5565,48.5915,49800.0
2012-11-01 13:00:00,69.4,69.41,69.37,69.37,57200.0,48.5845,48.5915,48.5635,48.5635,57200.0
2012-11-01 13:05:00,69.37,69.39,69.36,69.36,39800.0,48.5635,48.5775,48.5565,48.5565,39800.0
2012-11-01 13:10:00,69.36,69.39,69.35,69.39,36400.0,48.5565,48.5775,48.5495,48.5775,36400.0
2012-11-01 13:15:00,69.39,69.4,69.36,69.37,41100.0,48.5775,48.5845,48.5565,48.5635,41100.0
2012-11-01 13:20:00,69.37,69.41,69.37,69.4,38800.0,48.5635,48.5915,48.5635,48.5845,38800.0
2012-11-01 13:25:00,69.4,69.41,69.38,69.39,32900.0,48.5845,48.5915,48.5705,48.5775,32900.0
2012-11-01 13:30:00,69.39,69.43,69.39,69.42,50600.0,48.5775,48.6055,48.5775,48.5985,50600.0
2012-11-01 13:35:00,69.41,69.45,69.4,69.42,79000.0,48.5915,48.6195,48.5845,48.5985,79000.0
2012-11-01 13:40:00,69.42,69.42,69.39,69.4,32700.0,48.5985,48.5985,48.5775,48.5845,32700.0
2012-11-01 13:45:00,69.4,69.4,69.35,69.36,37900.0,48.5845,48.5845,48.5495,48.5565,37900.0
2012-11-01 13:50:00,69.35,69.43,69.35,69.41,60300.0,48.5495,48.6055,48.5495,48.5915,60300.0
2012-11-01 13:55:00,69.42,69.42,69.37,69.37,49900.0,48.5985,48.5985,48.5635,48.5635,49900.0
2012-11-01 14:00:00,69.38,69.4,69.35,69.36,43000.0,48.5705,48.5845,48.5495,48.5565,43000.0
2012-11-01 14:05:00,69.35,69.36,69.3,69.3,58500.0,48.5495,48.5565,48.5145,48.5145,58500.0
2012-11-01 14:10:00,69.3,69.32,69.27,69.32,44700.0,48.5145,48.5285,48.4935,48.5285,44700.0
2012-11-01 14:15:00,69.31,69.34,69.31,69.32,33400.0,48.5215,48.5425,48.5215,48.5285,33400.0
2012-11-01 14:20:00,69.32,69.39,69.32,69.37,53700.0,48.5285,48.5775,48.5285,48.5635,53700.0
2012-11-01 14:25:00,69.38,69.38,69.31,69.31,55100.0,48.5705,48.5705,48.5215,48.5215,55100.0
2012-11-01 14:30:00,69.32,69.35,69.31,69.34,43300.0,48.5285,48.5495,48.5215,48.5425,43300.0
2012-11-01 14:35:00,69.34,69.35,69.33,69.33,46800.0,48.5425,48.5495,48.5355,48.5355,46800.0
2012-11-01 14:40:00,69.34,69.35,69.33,69.34,39100.0,48.5425,48.5495,48.5355,48.5425,39100.0
2012-11-01 14:45:00,69.33,69.35,69.31,69.34,46600.0,48.5355,48.5495,48.5215,48.5425,46600.0
2012-11-01 14:50:00,69.34,69.35,69.33,69.34,37000.0,48.5425,48.5495,48.5355,48.5425,37000.0
2012-11-01 14:55:00,69.34,69.36,69.32,69.32,59500.0,48.5425,48.5565,48.5285,48.5285,59500.0
2012-11-01 15:00:00,69.33,69.35,69.32,69.34,63600.0,48.5355,48.5495,48.5285,48.5425,63600.0
2012-11-01 15:05:00,69.35,69.35,69.28,69.3,110900.0,48.5495,48.5495,48.5005,48.5145,110900.0
2012-11-01 15:10:00,69.3,69.31,69.28,69.28,50500.0,48.5145,48.5215,48.5005,48.5005,50500.0
2012-11-01 15:15:00,69.28,69.29,69.26,69.27,33300.0,48.5005,48.5075,48.4865,48.4935,33300.0
2012-11-01 15:20:00,69.26,69.27,69.16,69.16,79100.0,48.4865,48.4935,48.4165,48.4165,79100.0
2012-11-01 15:25:00,69.16,69.24,69.15,69.24,52200.0,48.4165,48.4725,48.4095,48.4725,52200.0
2012-11-01 15:30:00,69.24,69.27,69.23,69.27,73400.0,48.4725,48.4935,48.4655,48.4935,73400.0
2012-11-01 15:35:00,69.26,69.27,69.18,69.22,102800.0,48.4865,48.4935,48.4305,48.4585,102800.0
2012-11-01 15:40:00,69.21,69.28,69.21,69.26,105500.0,48.4515,48.5005,48.4515,48.4865,105500.0
2012-11-01 15:45:00,69.28,69.31,69.27,69.31,158700.0,48.5005,48.5215,48.4935,48.5215,158700.0
2012-11-01 15:50:00,69.31,69.35,69.31,69.32,165200.0,48.5215,48.5495,48.5215,48.5285,165200.0
2012-11-01 15:55:00,69.33,69.35,69.26,69.26,280800.0,48.5355,48.5495,48.4865,48.4865,280800.0
2012-11-02 09:30:00,69.64,69.77,69.45,69.45,202100.0,48.7525,48.8435,48.6195,48.6195,202100.0
2012-11-02 09:35:00,69.45,69.55,69.33,69.37,65100.0,48.6195,48.6895,48.5355,48.5635,65100.0
2012-11-02 09:40:00,69.38,69.56,69.38,69.56,70100.0,48.5705,48.6965,48.5705,48.6965,70100.0
2012-11-02 09:45:00,69.56,69.56,69.51,69.51,41400.0,48.6965,48.6965,48.6615,48.6615,41400.0
2012-11-02 09:50:00,69.51,69.68,69.5,69.67,85800.0,48.6615,48.7805,48.6545,48.7735,85800.0
2012-11-02 09:55:00,69.67,69.73,69.67,69.69,149000.0,48.7735,48.8155,48.7735,48.7875,149000.0
2012-11-02 10:00:00,69.69,69.72,69.59,69.59,77900.0,48.7875,48.8085,48.7175,48.7175,77900.0
2012-11-02 10:05:00,69.59,69.7,69.59,69.69,81800.0,48.7175,48.7945,48.7175,48.7875,81800.0
2012-11-02 10:10:00,69.7,69.72,69.65,69.65,100600.0,48.7945,48.8085,48.7595,48.7595,100600.0
2012-11-02 10:15:00,69.66,69.67,69.62,69.65,61200.0,48.7665,48.7735,48.7385,48.7595,61200.0
2012-11-02 10:20:00,69.65,69.67,69.63,69.66,158700.0,48.7595,48.7735,48.7455,48.7665,158700.0
2012-11-02 10:25:00,69.66,69.7,69.65,69.69,42400.0,48.7665,48.7945,48.7595,48.7875,42400.0
2012-11-02 10:30:00,69.68,69.7,69.66,69.69,59400.0,48.7805,48.7945,48.7665,48.7875,59400.0
2012-11-02 10:35:00,69.67,69.72,69.66,69.69,87300.0,48.7735,48.8085,48.7665,48.7875,87300.0
2012-11-02 10:40:00,69.69,69.7,69.58,69.58,84900.0,48.7875,48.7945,48.7105,48.7105,84900.0
2012-11-02 10:45:00,69.57,69.63,69.55,69.61,64700.0,48.7035,48.7455,48.6895,48.7315,64700.0
2012-11-02 10:50:00,69.61,69.62,69.51,69.55,48500.0,48.7315,48.7385,48.6615,48.6895,48500.0
2012-11-02 10:55:00,69.55,69.55,69.47,69.52,78500.0,48.6895,48.6895,48.6335,48.6685,78500.0
2012-11-02 11:00:00,69.51,69.59,69.51,69.56,120300.0,48.6615,48.7175,48.6615,48.6965,120300.0
2012-11-02 11:05:00,69.56,69.69,69.56,69.65,64100.0,48.6965,48.7875,48.6965,48.7595,64100.0
2012-11-02 11:10:00,69.65,69.65,69.58,69.61,54600.0,48.7595,48.7595,48.7105,48.7315,54600.0
2012-11-02 11:15:00,69.62,69.62,69.54,69.57,93800.0,48.7385,48.7385,48.6825,48.7035,93800.0
2012-11-02 11:20:00,69.56,69.61,69.56,69.59,62200.0,48.6965,48.7315,48.6965,48.7175,62200.0
2012-11-02 11:25:00,69.6,69.65,69.59,69.64,49000.0,48.7245,48.7595,48.7175,48.7525,49000.0
2012-11-02 11:30:00,69.64,69.64,69.59,69.61,39500.0,48.7525,48.7525,48.7175,48.7315,39500.0
2012-11-02 11:35:00,69.6,69.67,69.6,69.65,29100.0,48.7245,48.7735,48.7245,48.7595,29100.0
2012-11-02 11:40:00,69.65,69.67,69.62,69.65,63300.0,48.7595,48.7735,48.7385,48.7595,63300.0
2012-11-02 11:45:00,69.65,69.66,69.48,69.5,201200.0,48.7595,48.7665,48.6405,48.6545,201200.0
2012-11-02 11:50:00,69.5,69.59,69.5,69.58,41000.0,48.6545,48.7175,48.6545,48.7105,41000.0
2012-11-02 11:55:00,69.58,69.6,69.54,69.59,23200.0,48.7105,48.7245,48.6825,48.7175,23200.0
2012-11-02 12:00:00,69.59,69.62,69.59,69.59,68400.0,48.7175,48.7385,48.7175,48.7175,68400.0
2012-11-02 12:05:00,69.6,69.61,69.55,69.59,87100.0,48.7245,48.7315,48.6895,48.7175,87100.0
2012-11-02 12:10:00,69.59,69.65,69.59,69.63,78700.0,48.7175,48.7595,48.7175,48.7455,78700.0
2012-11-02 12:15:00,69.64,69.68,69.61,69.68,83500.0,48.7525,48.7805,48.7315,48.7805,83500.0
2012-11-02 12:20:00,69.67,69.7,69.63,69.63,35700.0,48.7735,48.7945,48.7455,48.7455,35700.0
2012-11-02 12:25:00,69.63,69.67,69.6,69.6,110200.0,48.7455,48.7735,48.7245,48.7245,110200.0
2012-11-02 12:30:00,69.61,69.63,69.59,69.59,47900.0,48.7315,48.7455,48.7175,48.7175,47900.0
2012-11-02 12:35:00,69.6,69.62,69.58,69.6,79700.0,48.7245,48.7385,48.7105,48.7245,79700.0
2012-11-02 12:40:00,69.6,69.64,69.6,69.63,23500.0,48.7245,48.7525,48.7245,48.7455,23500.0
2012-11-02 12:45:00,69.63,69.65,69.59,69.6,26400.0,48.7455,48.7595,48.7175,48.7245,26400.0
2012-11-02 12:50:00,69.6,69.62,69.58,69.6,34900.0,48.7245,48.7385,48.7105,48.7245,34900.0
2012-11-02 12:55:00,69.6,69.6,69.54,69.59,61800.0,48.7245,48.7245,48.6825,48.7175,61800.0
2012-11-02 13:00:00,69.61,69.63,69.59,69.63,22500.0,48.7315,48.7455,48.7175,48.7455,22500.0
2012-11-02 13:05:00,69.62,69.63,69.59,69.61,31900.0,48.7385,48.7455,48.7175,48.7315,31900.0
2012-11-02 13:10:00,69.6,69.62,69.59,69.59,23200.0,48.7245,48.7385,48.7175,48.7175,23200.0
2012-11-02 13:15:00,69.59,69.63,69.59,69.62,41200.0,48.7175,48.7455,48.7175,48.7385,41200.0
2012-11-02 13:20:00,69.61,69.62,69.58,69.58,28100.0,48.7315,48.7385,48.7105,48.7105,28100.0
2012-11-02 13:25:00,69.59,69.61,69.57,69.59,18600.0,48.7175,48.7315,48.7035,48.7175,18600.0
2012-11-02 13:30:00,69.59,69.62,69.58,69.59,19600.0,48.7175,48.7385,48.7105,48.7175,19600.0
2012-11-02 13:35:00,69.59,69.63,69.58,69.59,36800.0,48.7175,48.7455,48.7105,48.7175,36800.0
2012-11-02 13:40:00,69.59,69.61,69.58,69.6,22300.0,48.7175,48.7315,48.7105,48.7245,22300.0
2012-11-02 13:45:00,69.59,69.62,69.59,69.59,26200.0,48.7175,48.7385,48.7175,48.7175,26200.0
2012-11-02 13:50:00,69.59,69.61,69.56,69.58,121800.0,48.7175,48.7315,48.6965,48.7105,121800.0
2012-11-02 13:55:00,69.59,69.6,69.57,69.58,40400.0,48.7175,48.7245,48.7035,48.7105,40400.0
2012-11-02 14:00:00,69.58,69.59,69.46,69.46,79500.0,48.7105,48.7175,48.6265,48.6265,79500.0
2012-11-02 14:05:00,69.45,69.46,69.42,69.46,65400.0,48.6195,48.6265,48.5985,48.6265,65400.0
2012-11-02 14:10:00,69.47,69.48,69.45,69.46,28900.0,48.6335,48.6405,48.6195,48.6265,28900.0
2012-11-02 14:15:00,69.45,69.48,69.45,69.45,22200.0,48.6195,48.6405,48.6195,48.6195,22200.0
2012-11-02 14:20:00,69.45,69.49,69.45,69.49,35600.0,48.6195,48.6475,48.6195,48.6475,35600.0
2012-11-02 14:25:00,69.48,69.51,69.48,69.51,38400.0,48.6405,48.6615,48.6405,48.6615,38400.0
2012-11-02 14:30:00,69.5,69.54,69.49,69.51,93600.0,48.6545,48.6825,48.6475,48.6615,93600.0
2012-11-02 14:35:00,69.51,69.52,69.39,69.4,187400.0,48.6615,48.6685,48.5775,48.5845,187400.0
2012-11-02 14:40:00,69.39,69.4,69.34,69.4,76200.0,48.5775,48.5845,48.5425,48.5845,76200.0
2012-11-02 14:45:00,69.4,69.4,69.34,69.39,47600.0,48.5845,48.5845,48.5425,48.5775,47600.0
2012-11-02 14:50:00,69.38,69.43,69.38,69.43,29100.0,48.5705,48.6055,48.5705,48.6055,29100.0
2012-11-02 14:55:00,69.42,69.47,69.39,69.46,58900.0,48.5985,48.6335,48.5775,48.6265,58900.0
2012-11-02 15:00:00,69.47,69.49,69.45,69.48,44200.0,48.6335,48.6475,48.6195,48.6405,44200.0
2012-11-02 15:05:00,69.48,69.51,69.47,69.48,95300.0,48.6405,48.6615,48.6335,48.6405,95300.0
2012-11-02 15:10:00,69.48,69.5,69.4,69.42,69000.0,48.6405,48.6545,48.5845,48.5985,69000.0
2012-11-02 15:15:00,69.42,69.43,69.37,69.39,66300.0,48.5985,48.6055,48.5635,48.5775,66300.0
2012-11-02 15:20:00,69.39,69.42,69.35,69.35,89800.0,48.5775,48.5985,48.5495,48.5495,89800.0
2012-11-02 15:25:00,69.34,69.39,69.33,69.34,69200.0,48.5425,48.5775,48.5355,48.5425,69200.0
2012-11-02 15:30:00,69.35,69.35,69.2,69.21,151700.0,48.5495,48.5495,48.4445,48.4515,151700.0
2012-11-02 15:35:00,69.22,69.24,69.16,69.19,100800.0,48.4585,48.4725,48.4165,48.4375,100800.0
2012-11-02 15:40:00,69.19,69.28,69.19,69.26,107000.0,48.4375,48.5005,48.4375,48.4865,107000.0
2012-11-02 15:45:00,69.25,69.26,69.06,69.18,203100.0,48.4795,48.4865,48.3465,48.4305,203100.0
2012-11-02 15:50:00,69.19,69.26,69.18,69.2,179600.0,48.4375,48.4865,48.4305,48.4445,179600.0
2012-11-02 15:55:00,69.2,69.26,69.18,69.19,489100.0,48.4445,48.4865,48.4305,48.4375,489100.0
2012-11-05 09:30:00,69.22,69.22,69.03,69.05,181800.0,48.4585,48.4585,48.3255,48.3395,181800.0
2012-11-05 09:35:00,69.04,69.1,68.91,68.93,152500.0,48.3325,48.3745,48.2415,48.2555,152500.0
2012-11-05 09:40:00,68.93,68.93,68.73,68.84,152600.0,48.2555,48.2555,48.1154,48.1924,152600.0
2012-11-05 09:45:00,68.85,68.88,68.77,68.86,99000.0,48.1994,48.2204,48.1434,48.2064,99000.0
2012-11-05 09:50:00,68.85,68.92,68.81,68.83,93500.0,48.1994,48.2485,48.1714,48.1854,93500.0
2012-11-05 09:55:00,68.83,68.84,68.78,68.79,84900.0,48.1854,48.1924,48.1504,48.1574,84900.0
2012-11-05 10:00:00,68.79,68.84,68.78,68.8,105100.0,48.1574,48.1924,48.1504,48.1644,105100.0
2012-11-05 10:05:00,68.79,68.84,68.73,68.76,82000.0,48.1574,48.1924,48.1154,48.1364,82000.0
2012-11-05 10:10:00,68.76,68.78,68.67,68.77,89600.0,48.1364,48.1504,48.0734,48.1434,89600.0
2012-11-05 10:15:00,68.78,68.82,68.72,68.79,140000.0,48.1504,48.1784,48.1084,48.1574,140000.0
2012-11-05 10:20:00,68.79,68.82,68.75,68.8,65600.0,48.1574,48.1784,48.1294,48.1644,65600.0
2012-11-05 10:25:00,68.81,68.81,68.74,68.75,63400.0,48.1714,48.1714,48.1224,48.1294,63400.0
2012-11-05 10:30:00,68.76,68.84,68.75,68.84,98800.0,48.1364,48.1924,48.1294,48.1924,98800.0
2012-11-05 10:35:00,68.83,68.88,68.83,68.83,115600.0,48.1854,48.2204,48.1854,48.1854,115600.0
2012-11-05 10:40:00,68.82,68.9,68.81,68.86,99200.0,48.1784,48.2344,48.1714,48.2064,99200.0
2012-11-05 10:45:00,68.86,68.87,68.83,68.83,37200.0,48.2064,48.2134,48.1854,48.1854,37200.0
2012-11-05 10:50:00,68.82,68.88,68.82,68.87,94700.0,48.1784,48.2204,48.1784,48.2134,94700.0
2012-11-05 10:55:00,68.88,68.88,68.84,68.86,56000.0,48.2204,48.2204,48.1924,48.2064,56000.0
2012-11-05 11:00:00,68.86,68.91,68.85,68.9,45300.0,48.2064,48.2415,48.1994,48.2344,45300.0
2012-11-05 11:05:00,68.91,68.92,68.88,68.91,26400.0,48.2415,48.2485,48.2204,48.2415,26400.0
2012-11-05 11:10:00,68.91,68.95,68.87,68.88,23500.0,48.2415,48.2695,48.2134,48.2204,23500.0
2012-11-05 11:15:00,68.87,68.94,68.87,68.92,54700.0,48.2134,48.2625,48.2134,48.2485,54700.0
2012-11-05 11:20:00,68.92,68.92,68.82,68.83,64000.0,48.2485,48.2485,48.1784,48.1854,64000.0
2012-11-05 11:25:00,68.82,68.83,68.79,68.8,80400.0,48.1784,48.1854,48.1574,48.1644,80400.0
2012-11-05 11:30:00,68.8,68.8,68.74,68.75,43600.0,48.1644,48.1644,48.1224,48.1294,43600.0
2012-11-05 11:35:00,68.75,68.8,68.74,68.78,43100.0,48.1294,48.1644,48.1224,48.1504,43100.0
2012-11-05 11:40:00,68.79,68.8,68.75,68.76,32600.0,48.1574,48.1644,48.1294,48.1364,32600.0
2012-11-05 11:45:00,68.76,68.76,68.71,68.73,34800.0,48.1364,48.1364,48.1014,48.1154,34800.0
2012-11-05 11:50:00,68.72,68.74,68.7,68.71,58000.0,48.1084,48.1224,48.0944,48.1014,58000.0
2012-11-05 11:55:00,68.71,68.73,68.69,68.72,34500.0,48.1014,48.1154,48.0874,48.1084,34500.0
2012-11-05 12:00:00,68.73,68.74,68.7,68.7,28400.0,48.1154,48.1224,48.0944,48.0944,28400.0
2012-11-05 12:05:00,68.7,68.73,68.68,68.73,54800.0,48.0944,48.1154,48.0804,48.1154,54800.0
2012-11-05 12:10:00,68.72,68.73,68.68,68.7,47600.0,48.1084,48.1154,48.0804,48.0944,47600.0
2012-11-05 12:15:00,68.69,68.72,68.66,68.67,57000.0,48.0874,48.1084,48.0664,48.0734,57000.0
2012-11-05 12:20:00,68.66,68.67,68.62,68.63,35200.0,48.0664,48.0734,48.0384,48.0454,35200.0
2012-11-05 12:25:00,68.64,68.65,68.61,68.65,30800.0,48.0524,48.0594,48.0314,48.0594,30800.0
2012-11-05 12:30:00,68.63,68.65,68.61,68.61,24100.0,48.0454,48.0594,48.0314,48.0314,24100.0
2012-11-05 12:35:00,68.62,68.62,68.56,68.56,32300.0,48.0384,48.0384,47.9964,47.9964,32300.0
2012-11-05 12:40:00,68.56,68.57,68.52,68.55,106000.0,47.9964,48.0034,47.9684,47.9894,106000.0
2012-11-05 12:45:00,68.54,68.58,68.54,68.58,30900.0,47.9824,48.0104,47.9824,48.0104,30900.0
2012-11-05 12:50:00,68.57,68.58,68.54,68.55,54600.0,48.0034,48.0104,47.9824,47.9894,54600.0
2012-11-05 12:55:00,68.56,68.61,68.55,68.58,44700.0,47.9964,48.0314,47.9894,48.0104,44700.0
2012-11-05 13:00:00,68.58,68.61,68.54,68.55,65500.0,48.0104,48.0314,47.9824,47.9894,65500.0
2012-11-05 13:05:00,68.55,68.55,68.51,68.55,49700.0,47.9894,47.9894,47.9614,47.9894,49700.0
2012-11-05 13:10:00,68.55,68.55,68.49,68.5,39000.0,47.9894,47.9894,47.9474,47.9544,39000.0
2012-11-05 13:15:00,68.49,68.5,68.44,68.44,60400.0,47.9474,47.9544,47.9124,47.9124,60400.0
2012-11-05 13:20:00,68.44,68.45,68.4,68.4,31900.0,47.9124,47.9194,47.8844,47.8844,31900.0
2012-11-05 13:25:00,68.41,68.44,68.39,68.42,40000.0,47.8914,47.9124,47.8774,47.8984,40000.0
2012-11-05 13:30:00,68.42,68.44,68.4,68.42,31000.0,47.8984,47.9124,47.8844,47.8984,31000.0
2012-11-05 13:35:00,68.43,68.45,68.41,68.43,27700.0,47.9054,47.9194,47.8914,47.9054,27700.0
2012-11-05 13:40:00,68.44,68.44,68.4,68.43,32900.0,47.9124,47.9124,47.8844,47.9054,32900.0
2012-11-05 13:45:00,68.43,68.44,68.41,68.41,70500.0,47.9054,47.9124,47.8914,47.8914,70500.0
2012-11-05 13:50:00,68.42,68.42,68.38,68.39,60300.0,47.8984,47.8984,47.8704,47.8774,60300.0
2012-11-05 13:55:00,68.39,68.39,68.35,68.35,57700.0,47.8774,47.8774,47.8494,47.8494,57700.0
2012-11-05 14:00:00,68.36,68.43,68.36,68.43,70300.0,47.8564,47.9054,47.8564,47.9054,70300.0
2012-11-05 14:05:00,68.42,68.45,68.4,68.45,57600.0,47.8984,47.9194,47.8844,47.9194,57600.0
2012-11-05 14:10:00,68.44,68.45,68.42,68.45,44200.0,47.9124,47.9194,47.8984,47.9194,44200.0
2012-11-05 14:15:00,68.45,68.5,68.44,68.5,223700.0,47.9194,47.9544,47.9124,47.9544,223700.0
2012-11-05 14:20:00,68.49,68.55,68.49,68.55,72600.0,47.9474,47.9894,47.9474,47.9894,72600.0
2012-11-05 14:25:00,68.55,68.56,68.5,68.5,76800.0,47.9894,47.9964,47.9544,47.9544,76800.0
2012-11-05 14:30:00,68.51,68.56,68.51,68.55,108800.0,47.9614,47.9964,47.9614,47.9894,108800.0
2012-11-05 14:35:00,68.55,68.56,68.51,68.53,83800.0,47.9894,47.9964,47.9614,47.9754,83800.0
2012-11-05 14:40:00,68.53,68.56,68.51,68.55,72100.0,47.9754,47.9964,47.9614,47.9894,72100.0
2012-11-05 14:45:00,68.55,68.56,68.53,68.55,89600.0,47.9894,47.9964,47.9754,47.9894,89600.0
2012-11-05 14:50:00,68.55,68.58,68.52,68.53,80100.0,47.9894,48.0104,47.9684,47.9754,80100.0
2012-11-05 14:55:00,68.52,68.53,68.45,68.48,68600.0,47.9684,47.9754,47.9194,47.9404,68600.0
2012-11-05 15:00:00,68.48,68.51,68.47,68.51,29600.0,47.9404,47.9614,47.9334,47.9614,29600.0
2012-11-05 15:05:00,68.51,68.56,68.49,68.56,125100.0,47.9614,47.9964,47.9474,47.9964,125100.0
2012-11-05 15:10:00,68.56,68.56,68.52,68.55,90000.0,47.9964,47.9964,47.9684,47.9894,90000.0
2012-11-05 15:15:00,68.56,68.56,68.53,68.53,28200.0,47.9964,47.9964,47.9754,47.9754,28200.0
2012-11-05 15:20:00,68.53,68.57,68.53,68.53,38000.0,47.9754,48.0034,47.9754,47.9754,38000.0
2012-11-05 15:25:00,68.53,68.58,68.53,68.58,54200.0,47.9754,48.0104,47.9754,48.0104,54200.0
2012-11-05 15:30:00,68.57,68.62,68.54,68.59,108700.0,48.0034,48.0384,47.9824,48.0174,108700.0
2012-11-05 15:35:00,68.59,68.67,68.59,68.66,72300.0,48.0174,48.0734,48.0174,48.0664,72300.0
2012-11-05 15:40:00,68.67,68.73,68.67,68.71,109400.0,48.0734,48.1154,48.0734,48.1014,109400.0
2012-11-05 15:45:00,68.7,68.78,68.7,68.78,149900.0,48.0944,48.1504,48.0944,48.1504,149900.0
2012-11-05 15:50:00,68.77,68.8,68.7,68.73,278500.0,48.1434,48.1644,48.0944,48.1154,278500.0
2012-11-05 15:55:00,68.73,68.73,68.63,68.66,274100.0,48.1154,48.1154,48.0454,48.0664,274100.0
2012-11-06 09:30:00,68.6,68.65,68.42,68.57,162800.0,48.0244,48.0594,47.8984,48.0034,162800.0
2012-11-06 09:35:00,68.58,68.72,68.57,68.61,128300.0,48.0104,48.1084,48.0034,48.0314,128300.0
2012-11-06 09:40:00,68.61,68.62,68.5,68.5,70700.0,48.0314,48.0384,47.9544,47.9544,70700.0
2012-11-06 09:45:00,68.51,68.51,68.48,68.49,59000.0,47.9614,47.9614,47.9404,47.9474,59000.0
2012-11-06 09:50:00,68.48,68.48,68.4,68.41,115400.0,47.9404,47.9404,47.8844,47.8914,115400.0
2012-11-06 09:55:00,68.42,68.56,68.42,68.56,60500.0,47.8984,47.9964,47.8984,47.9964,60500.0
2012-11-06 10:00:00,68.56,68.57,68.49,68.56,84900.0,47.9964,48.0034,47.9474,47.9964,84900.0
2012-11-06 10:05:00,68.56,68.57,68.44,68.44,91600.0,47.9964,48.0034,47.9124,47.9124,91600.0
2012-11-06 10:10:00,68.44,68.49,68.42,68.42,84800.0,47.9124,47.9474,47.8984,47.8984,84800.0
2012-11-06 10:15:00,68.43,68.45,68.36,68.4,69500.0,47.9054,47.9194,47.8564,47.8844,69500.0
2012-11-06 10:20:00,68.39,68.44,68.39,68.44,39300.0,47.8774,47.9124,47.8774,47.9124,39300.0
2012-11-06 10:25:00,68.45,68.45,68.4,68.45,55600.0,47.9194,47.9194,47.8844,47.9194,55600.0
2012-11-06 10:30:00,68.44,68.48,68.43,68.47,74200.0,47.9124,47.9404,47.9054,47.9334,74200.0
2012-11-06 10:35:00,68.46,68.49,68.43,68.49,42900.0,47.9264,47.9474,47.9054,47.9474,42900.0
2012-11-06 10:40:00,68.48,68.6,68.47,68.58,66300.0,47.9404,48.0244,47.9334,48.0104,66300.0
2012-11-06 10:45:00,68.58,68.67,68.58,68.62,61200.0,48.0104,48.0734,48.0104,48.0384,61200.0
2012-11-06 10:50:00,68.6,68.62,68.55,68.55,53400.0,48.0244,48.0384,47.9894,47.9894,53400.0
2012-11-06 10:55:00,68.55,68.59,68.54,68.58,93400.0,47.9894,48.0174,47.9824,48.0104,93400.0
2012-11-06 11:00:00,68.57,68.59,68.55,68.56,46900.0,48.0034,48.0174,47.9894,47.9964,46900.0
2012-11-06 11:05:00,68.57,68.59,68.48,68.49,59200.0,48.0034,48.0174,47.9404,47.9474,59200.0
2012-11-06 11:10:00,68.49,68.51,68.48,68.5,39800.0,47.9474,47.9614,47.9404,47.9544,39800.0
2012-11-06 11:15:00,68.5,68.55,68.49,68.53,109100.0,47.9544,47.9894,47.9474,47.9754,109100.0
2012-11-06 11:20:00,68.54,68.54,68.4,68.41,169500.0,47.9824,47.9824,47.8844,47.8914,169500.0
2012-11-06 11:25:00,68.42,68.46,68.4,68.46,45400.0,47.8984,47.9264,47.8844,47.9264,45400.0
2012-11-06 11:30:00,68.46,68.48,68.44,68.47,57600.0,47.9264,47.9404,47.9124,47.9334,57600.0
2012-11-06 11:35:00,68.48,68.69,68.47,68.68,141300.0,47.9404,48.0874,47.9334,48.0804,141300.0
2012-11-06 11:40:00,68.69,68.79,68.69,68.77,144800.0,48.0874,48.1574,48.0874,48.1434,144800.0
2012-11-06 11:45:00,68.78,68.81,68.74,68.78,54800.0,48.1504,48.1714,48.1224,48.1504,54800.0
2012-11-06 11:50:00,68.78,68.87,68.77,68.86,74400.0,48.1504,48.2134,48.1434,48.2064,74400.0
2012-11-06 11:55:00,68.85,68.94,68.84,68.93,90600.0,48.1994,48.2625,48.1924,48.2555,90600.0
2012-11-06 12:00:00,68.92,69.0,68.89,68.99,123000.0,48.2485,48.3045,48.2274,48.2975,123000.0
2012-11-06 12:05:00,68.99,69.0,68.95,68.95,160000.0,48.2975,48.3045,48.2695,48.2695,160000.0
2012-11-06 12:10:00,68.95,68.98,68.92,68.93,63500.0,48.2695,48.2905,48.2485,48.2555,63500.0
2012-11-06 12:15:00,68.94,68.95,68.9,68.9,89600.0,48.2625,48.2695,48.2344,48.2344,89600.0
2012-11-06 12:20:00,68.9,68.94,68.87,68.91,136700.0,48.2344,48.2625,48.2134,48.2415,136700.0
2012-11-06 12:25:00,68.91,68.94,68.89,68.93,40200.0,48.2415,48.2625,48.2274,48.2555,40200.0
2012-11-06 12:30:00,68.93,68.94,68.89,68.89,29200.0,48.2555,48.2625,48.2274,48.2274,29200.0
2012-11-06 12:35:00,68.89,68.94,68.88,68.93,51500.0,48.2274,48.2625,48.2204,48.2555,51500.0
2012-11-06 12:40:00,68.93,68.95,68.9,68.92,48300.0,48.2555,48.2695,48.2344,48.2485,48300.0
2012-11-06 12:45:00,68.92,68.92,68.82,68.82,48600.0,48.2485,48.2485,48.1784,48.1784,48600.0
2012-11-06 12:50:00,68.83,68.85,68.81,68.81,41100.0,48.1854,48.1994,48.1714,48.1714,41100.0
2012-11-06 12:55:00,68.81,68.83,68.78,68.8,45500.0,48.1714,48.1854,48.1504,48.1644,45500.0
2012-11-06 13:00:00,68.8,68.81,68.77,68.79,46800.0,48.1644,48.1714,48.1434,48.1574,46800.0
2012-11-06 13:05:00,68.78,68.9,68.77,68.88,39200.0,48.1504,48.2344,48.1434,48.2204,39200.0
2012-11-06 13:10:00,68.88,68.92,68.87,68.92,30900.0,48.2204,48.2485,48.2134,48.2485,30900.0
2012-11-06 13:15:00,68.93,68.93,68.79,68.86,141400.0,48.2555,48.2555,48.1574,48.2064,141400.0
2012-11-06 13:20:00,68.86,68.89,68.82,68.87,26800.0,48.2064,48.2274,48.1784,48.2134,26800.0
2012-11-06 13:25:00,68.88,68.95,68.88,68.91,38300.0,48.2204,48.2695,48.2204,48.2415,38300.0
2012-11-06 13:30:00,68.91,68.94,68.89,68.91,42800.0,48.2415,48.2625,48.2274,48.2415,42800.0
2012-11-06 13:35:00,68.91,68.98,68.91,68.95,65800.0,48.2415,48.2905,48.2415,48.2695,65800.0
2012-11-06 13:40:00,68.94,68.95,68.91,68.92,56700.0,48.2625,48.2695,48.2415,48.2485,56700.0
2012-11-06 13:45:00,68.92,68.92,68.85,68.85,38500.0,48.2485,48.2485,48.1994,48.1994,38500.0
2012-11-06 13:50:00,68.86,68.88,68.81,68.86,69300.0,48.2064,48.2204,48.1714,48.2064,69300.0
2012-11-06 13:55:00,68.86,68.87,68.81,68.81,29000.0,48.2064,48.2134,48.1714,48.1714,29000.0
2012-11-06 14:00:00,68.81,68.88,68.81,68.86,60000.0,48.1714,48.2204,48.1714,48.2064,60000.0
2012-11-06 14:05:00,68.86,68.88,68.85,68.86,28800.0,48.2064,48.2204,48.1994,48.2064,28800.0
2012-11-06 14:10:00,68.86,68.9,68.85,68.87,40900.0,48.2064,48.2344,48.1994,48.2134,40900.0
2012-11-06 14:15:00,68.88,68.9,68.85,68.86,24800.0,48.2204,48.2344,48.1994,48.2064,24800.0
2012-11-06 14:20:00,68.86,68.88,68.85,68.88,24100.0,48.2064,48.2204,48.1994,48.2204,24100.0
2012-11-06 14:25:00,68.88,68.89,68.86,68.87,25700.0,48.2204,48.2274,48.2064,48.2134,25700.0
2012-11-06 14:30:00,68.88,68.92,68.88,68.92,25500.0,48.2204,48.2485,48.2204,48.2485,25500.0
2012-11-06 14:35:00,68.92,68.98,68.91,68.96,44900.0,48.2485,48.2905,48.2415,48.2765,44900.0
2012-11-06 14:40:00,68.97,68.97,68.95,68.96,50100.0,48.2835,48.2835,48.2695,48.2765,50100.0
2012-11-06 14:45:00,68.96,68.99,68.94,68.95,78900.0,48.2765,48.2975,48.2625,48.2695,78900.0
2012-11-06 14:50:00,68.95,68.96,68.9,68.9,54400.0,48.2695,48.2765,48.2344,48.2344,54400.0
2012-11-06 14:55:00,68.91,68.91,68.88,68.89,41000.0,48.2415,48.2415,48.2204,48.2274,41000.0
2012-11-06 15:00:00,68.89,68.91,68.88,68.89,57100.0,48.2274,48.2415,48.2204,48.2274,57100.0
2012-11-06 15:05:00,68.9,68.91,68.88,68.89,62800.0,48.2344,48.2415,48.2204,48.2274,62800.0
2012-11-06 15:10:00,68.9,68.9,68.87,68.88,56500.0,48.2344,48.2344,48.2134,48.2204,56500.0
2012-11-06 15:15:00,68.89,68.92,68.88,68.9,40500.0,48.2274,48.2485,48.2204,48.2344,40500.0
2012-11-06 15:20:00,68.91,68.94,68.9,68.92,61000.0,48.2415,48.2625,48.2344,48.2485,61000.0
2012-11-06 15:25:00,68.92,68.94,68.85,68.88,69400.0,48.2485,48.2625,48.1994,48.2204,69400.0
2012-11-06 15:30:00,68.88,68.89,68.83,68.85,98800.0,48.2204,48.2274,48.1854,48.1994,98800.0
2012-11-06 15:35:00,68.86,68.86,68.8,68.82,70700.0,48.2064,48.2064,48.1644,48.1784,70700.0
2012-11-06 15:40:00,68.82,68.85,68.81,68.85,87300.0,48.1784,48.1994,48.1714,48.1994,87300.0
2012-11-06 15:45:00,68.85,68.89,68.82,68.89,114200.0,48.1994,48.2274,48.1784,48.2274,114200.0
2012-11-06 15:50:00,68.9,68.9,68.78,68.79,126700.0,48.2344,48.2344,48.1504,48.1574,126700.0
2012-11-06 15:55:00,68.79,68.93,68.78,68.91,455700.0,48.1574,48.2555,48.1504,48.2415,455700.0
2012-11-07 09:30:00,68.82,68.87,68.68,68.8,225400.0,48.1784,48.2134,48.0804,48.1644,225400.0
2012-11-07 09:35:00,68.82,68.82,68.64,68.79,119900.0,48.1784,48.1784,48.0524,48.1574,119900.0
2012-11-07 09:40:00,68.77,68.8,68.58,68.59,127400.0,48.1434,48.1644,48.0104,48.0174,127400.0
2012-11-07 09:45:00,68.59,68.6,68.48,68.57,98200.0,48.0174,48.0244,47.9404,48.0034,98200.0
2012-11-07 09:50:00,68.56,68.58,68.45,68.46,120600.0,47.9964,48.0104,47.9194,47.9264,120600.0
2012-11-07 09:55:00,68.47,68.48,68.38,68.42,83500.0,47.9334,47.9404,47.8704,47.8984,83500.0
2012-11-07 10:00:00,68.41,68.42,68.28,68.34,109500.0,47.8914,47.8984,47.8004,47.8424,109500.0
2012-11-07 10:05:00,68.35,68.4,68.28,68.4,103400.0,47.8494,47.8844,47.8004,47.8844,103400.0
2012-11-07 10:10:00,68.4,68.42,68.31,68.32,89000.0,47.8844,47.8984,47.8214,47.8284,89000.0
2012-11-07 10:15:00,68.31,68.33,68.23,68.24,143400.0,47.8214,47.8354,47.7654,47.7724,143400.0
2012-11-07 10:20:00,68.25,68.36,68.23,68.36,115900.0,47.7794,47.8564,47.7654,47.8564,115900.0
2012-11-07 10:25:00,68.36,68.4,68.29,68.4,101700.0,47.8564,47.8844,47.8074,47.8844,101700.0
2012-11-07 10:30:00,68.4,68.48,68.38,68.44,119000.0,47.8844,47.9404,47.8704,47.9124,119000.0
2012-11-07 10:35:00,68.44,68.44,68.31,68.39,95500.0,47.9124,47.9124,47.8214,47.8774,95500.0
2012-11-07 10:40:00,68.38,68.48,68.36,68.47,79300.0,47.8704,47.9404,47.8564,47.9334,79300.0
2012-11-07 10:45:00,68.46,68.47,68.39,68.41,112700.0,47.9264,47.9334,47.8774,47.8914,112700.0
2012-11-07 10:50:00,68.42,68.42,68.27,68.3,120700.0,47.8984,47.8984,47.7934,47.8144,120700.0
2012-11-07 10:55:00,68.3,68.3,68.1,68.11,122300.0,47.8144,47.8144,47.6744,47.6814,122300.0
2012-11-07 11:00:00,68.11,68.32,68.11,68.27,119700.0,47.6814,47.8284,47.6814,47.7934,119700.0
2012-11-07 11:05:00,68.28,68.36,68.25,68.25,77400.0,47.8004,47.8564,47.7794,47.7794,77400.0
2012-11-07 11:10:00,68.25,68.25,68.18,68.19,80700.0,47.7794,47.7794,47.7304,47.7374,80700.0
2012-11-07 11:15:00,68.18,68.18,68.1,68.12,106700.0,47.7304,47.7304,47.6744,47.6884,106700.0
2012-11-07 11:20:00,68.12,68.16,68.05,68.08,130400.0,47.6884,47.7164,47.6394,47.6604,130400.0
2012-11-07 11:25:00,68.09,68.1,67.96,67.99,113400.0,47.6674,47.6744,47.5764,47.5974,113400.0
2012-11-07 11:30:00,67.99,68.0,67.79,67.86,187700.0,47.5974,47.6044,47.4574,47.5064,187700.0
2012-11-07 11:35:00,67.86,68.06,67.85,68.06,80800.0,47.5064,47.6464,47.4994,47.6464,80800.0
2012-11-07 11:40:00,68.05,68.06,67.99,68.0,74600.0,47.6394,47.6464,47.5974,47.6044,74600.0
2012-11-07 11:45:00,68.0,68.07,67.93,68.04,75700.0,47.6044,47.6534,47.5554,47.6324,75700.0
2012-11-07 11:50:00,68.03,68.03,67.94,68.02,89400.0,47.6254,47.6254,47.5624,47.6184,89400.0
2012-11-07 11:55:00,68.01,68.02,67.92,67.98,84000.0,47.6114,47.6184,47.5484,47.5904,84000.0
2012-11-07 12:00:00,67.99,68.06,67.97,68.06,78300.0,47.5974,47.6464,47.5834,47.6464,78300.0
2012-11-07 12:05:00,68.06,68.09,67.99,68.03,62900.0,47.6464,47.6674,47.5974,47.6254,62900.0
2012-11-07 12:10:00,68.03,68.04,67.99,68.04,47400.0,47.6254,47.6324,47.5974,47.6324,47400.0
2012-11-07 12:15:00,68.04,68.08,68.02,68.07,63200.0,47.6324,47.6604,47.6184,47.6534,63200.0
2012-11-07 12:20:00,68.07,68.07,68.02,68.06,34900.0,47.6534,47.6534,47.6184,47.6464,34900.0
2012-11-07 12:25:00,68.05,68.06,68.0,68.0,51800.0,47.6394,47.6464,47.6044,47.6044,51800.0
2012-11-07 12:30:00,68.0,68.03,67.96,68.03,81000.0,47.6044,47.6254,47.5764,47.6254,81000.0
2012-11-07 12:35:00,68.03,68.1,68.02,68.09,74200.0,47.6254,47.6744,47.6184,47.6674,74200.0
2012-11-07 12:40:00,68.08,68.11,68.04,68.08,70200.0,47.6604,47.6814,47.6324,47.6604,70200.0
2012-11-07 12:45:00,68.08,68.16,68.07,68.15,79400.0,47.6604,47.7164,47.6534,47.7094,79400.0
2012-11-07 12:50:00,68.14,68.17,68.14,68.17,73500.0,47.7024,47.7234,47.7024,47.7234,73500.0
2012-11-07 12:55:00,68.17,68.17,68.1,68.17,44800.0,47.7234,47.7234,47.6744,47.7234,44800.0
2012-11-07 13:00:00,68.16,68.23,68.14,68.23,45600.0,47.7164,47.7654,47.7024,47.7654,45600.0
2012-11-07 13:05:00,68.23,68.34,68.23,68.31,92800.0,47.7654,47.8424,47.7654,47.8214,92800.0
2012-11-07 13:10:00,68.32,68.34,68.21,68.22,42600.0,47.8284,47.8424,47.7514,47.7584,42600.0
2012-11-07 13:15:00,68.21,68.22,68.14,68.14,62300.0,47.7514,47.7584,47.7024,47.7024,62300.0
2012-11-07 13:20:00,68.15,68.19,68.11,68.14,29400.0,47.7094,47.7374,47.6814,47.7024,29400.0
2012-11-07 13:25:00,68.15,68.19,68.11,68.11,38500.0,47.7094,47.7374,47.6814,47.6814,38500.0
2012-11-07 13:30:00,68.12,68.19,68.09,68.16,91300.0,47.6884,47.7374,47.6674,47.7164,91300.0
2012-11-07 13:35:00,68.17,68.21,68.16,68.17,47900.0,47.7234,47.7514,47.7164,47.7234,47900.0
2012-11-07 13:40:00,68.17,68.2,68.14,68.18,47000.0,47.7234,47.7444,47.7024,47.7304,47000.0
2012-11-07 13:45:00,68.18,68.2,68.16,68.17,73700.0,47.7304,47.7444,47.7164,47.7234,73700.0
2012-11-07 13:50:00,68.17,68.22,68.15,68.2,62200.0,47.7234,47.7584,47.7094,47.7444,62200.0
2012-11-07 13:55:00,68.2,68.25,68.13,68.2,119700.0,47.7444,47.7794,47.6954,47.7444,119700.0
2012-11-07 14:00:00,68.19,68.3,68.19,68.29,59700.0,47.7374,47.8144,47.7374,47.8074,59700.0
2012-11-07 14:05:00,68.29,68.36,68.28,68.34,76600.0,47.8074,47.8564,47.8004,47.8424,76600.0
2012-11-07 14:10:00,68.34,68.34,68.28,68.31,81000.0,47.8424,47.8424,47.8004,47.8214,81000.0
2012-11-07 14:15:00,68.31,68.32,68.29,68.31,36300.0,47.8214,47.8284,47.8074,47.8214,36300.0
2012-11-07 14:20:00,68.31,68.34,68.28,68.33,53200.0,47.8214,47.8424,47.8004,47.8354,53200.0
2012-11-07 14:25:00,68.32,68.36,68.3,68.3,68900.0,47.8284,47.8564,47.8144,47.8144,68900.0
2012-11-07 14:30:00,68.3,68.31,68.18,68.2,70600.0,47.8144,47.8214,47.7304,47.7444,70600.0
2012-11-07 14:35:00,68.18,68.2,68.12,68.14,39900.0,47.7304,47.7444,47.6884,47.7024,39900.0
2012-11-07 14:40:00,68.15,68.2,68.13,68.2,61400.0,47.7094,47.7444,47.6954,47.7444,61400.0
2012-11-07 14:45:00,68.2,68.21,68.15,68.19,40900.0,47.7444,47.7514,47.7094,47.7374,40900.0
2012-11-07 14:50:00,68.19,68.22,68.15,68.21,57900.0,47.7374,47.7584,47.7094,47.7514,57900.0
2012-11-07 14:55:00,68.21,68.32,68.2,68.29,79300.0,47.7514,47.8284,47.7444,47.8074,79300.0
2012-11-07 15:00:00,68.28,68.33,68.27,68.3,82400.0,47.8004,47.8354,47.7934,47.8144,82400.0
2012-11-07 15:05:00,68.3,68.31,68.24,68.27,54900.0,47.8144,47.8214,47.7724,47.7934,54900.0
2012-11-07 15:10:00,68.25,68.29,68.2,68.21,67600.0,47.7794,47.8074,47.7444,47.7514,67600.0
2012-11-07 15:15:00,68.21,68.22,68.19,68.2,60900.0,47.7514,47.7584,47.7374,47.7444,60900.0
2012-11-07 15:20:00,68.2,68.36,68.2,68.34,88800.0,47.7444,47.8564,47.7444,47.8424,88800.0
2012-11-07 15:25:00,68.33,68.44,68.3,68.43,88500.0,47.8354,47.9124,47.8144,47.9054,88500.0
2012-11-07 15:30:00,68.43,68.44,68.35,68.38,82800.0,47.9054,47.9124,47.8494,47.8704,82800.0
2012-11-07 15:35:00,68.38,68.39,68.29,68.3,71500.0,47.8704,47.8774,47.8074,47.8144,71500.0
2012-11-07 15:40:00,68.29,68.43,68.29,68.43,131700.0,47.8074,47.9054,47.8074,47.9054,131700.0
2012-11-07 15:45:00,68.43,68.47,68.25,68.28,241500.0,47.9054,47.9334,47.7794,47.8004,241500.0
2012-11-07 15:50:00,68.28,68.42,68.28,68.37,181200.0,47.8004,47.8984,47.8004,47.8634,181200.0
2012-11-07 15:55:00,68.37,68.38,68.05,68.08,698200.0,47.8634,47.8704,47.6394,47.6604,698200.0
2012-11-08 09:30:00,67.98,68.0,67.76,67.95,238700.0,47.5904,47.6044,47.4364,47.5694,238700.0
2012-11-08 09:35:00,67.92,68.06,67.87,68.06,129200.0,47.5484,47.6464,47.5134,47.6464,129200.0
2012-11-08 09:40:00,68.04,68.08,67.99,68.07,84800.0,47.6324,47.6604,47.5974,47.6534,84800.0
2012-11-08 09:45:00,68.07,68.09,67.96,67.97,77000.0,47.6534,47.6674,47.5764,47.5834,77000.0
2012-11-08 09:50:00,67.97,67.99,67.86,67.91,66300.0,47.5834,47.5974,47.5064,47.5414,66300.0
2012-11-08 09:55:00,67.9,67.99,67.87,67.95,101100.0,47.5344,47.5974,47.5134,47.5694,101100.0
2012-11-08 10:00:00,67.95,67.96,67.81,67.92,108700.0,47.5694,47.5764,47.4714,47.5484,108700.0
2012-11-08 10:05:00,67.93,67.94,67.79,67.8,124000.0,47.5554,47.5624,47.4574,47.4644,124000.0
2012-11-08 10:10:00,67.79,67.82,67.78,67.81,129100.0,47.4574,47.4784,47.4504,47.4714,129100.0
2012-11-08 10:15:00,67.81,67.87,67.74,67.75,175000.0,47.4714,47.5134,47.4224,47.4294,175000.0
2012-11-08 10:20:00,67.75,67.76,67.67,67.71,64000.0,47.4294,47.4364,47.3734,47.4014,64000.0
2012-11-08 10:25:00,67.7,67.72,67.56,67.59,121100.0,47.3944,47.4084,47.2964,47.3174,121100.0
2012-11-08 10:30:00,67.59,67.68,67.57,67.65,95200.0,47.3174,47.3804,47.3034,47.3594,95200.0
2012-11-08 10:35:00,67.65,67.68,67.59,67.65,118300.0,47.3594,47.3804,47.3174,47.3594,118300.0
2012-11-08 10:40:00,67.65,67.65,67.42,67.45,267300.0,47.3594,47.3594,47.1984,47.2194,267300.0
2012-11-08 10:45:00,67.45,67.61,67.44,67.55,70700.0,47.2194,47.3314,47.2124,47.2894,70700.0
2012-11-08 10:50:00,67.56,67.56,67.44,67.45,176500.0,47.2964,47.2964,47.2124,47.2194,176500.0
2012-11-08 10:55:00,67.45,67.48,67.4,67.42,65900.0,47.2194,47.2404,47.1844,47.1984,65900.0
2012-11-08 11:00:00,67.42,67.52,67.37,67.41,138800.0,47.1984,47.2684,47.1634,47.1914,138800.0
2012-11-08 11:05:00,67.41,67.5,67.41,67.5,43300.0,47.1914,47.2544,47.1914,47.2544,43300.0
2012-11-08 11:10:00,67.51,67.56,67.44,67.55,61300.0,47.2614,47.2964,47.2124,47.2894,61300.0
2012-11-08 11:15:00,67.56,67.59,67.51,67.54,138700.0,47.2964,47.3174,47.2614,47.2824,138700.0
2012-11-08 11:20:00,67.54,67.56,67.46,67.54,85500.0,47.2824,47.2964,47.2264,47.2824,85500.0
2012-11-08 11:25:00,67.55,67.56,67.48,67.52,63000.0,47.2894,47.2964,47.2404,47.2684,63000.0
2012-11-08 11:30:00,67.51,67.56,67.5,67.5,158500.0,47.2614,47.2964,47.2544,47.2544,158500.0
2012-11-08 11:35:00,67.5,67.57,67.45,67.57,88300.0,47.2544,47.3034,47.2194,47.3034,88300.0
2012-11-08 11:40:00,67.57,67.63,67.51,67.6,40600.0,47.3034,47.3454,47.2614,47.3244,40600.0
2012-11-08 11:45:00,67.61,67.66,67.59,67.63,40400.0,47.3314,47.3664,47.3174,47.3454,40400.0
2012-11-08 11:50:00,67.63,67.68,67.62,67.68,37900.0,47.3454,47.3804,47.3384,47.3804,37900.0
2012-11-08 11:55:00,67.67,67.67,67.61,67.63,58300.0,47.3734,47.3734,47.3314,47.3454,58300.0
2012-11-08 12:00:00,67.62,67.65,67.58,67.59,60100.0,47.3384,47.3594,47.3104,47.3174,60100.0
2012-11-08 12:05:00,67.58,67.59,67.51,67.54,56300.0,47.3104,47.3174,47.2614,47.2824,56300.0
2012-11-08 12:10:00,67.54,67.55,67.46,67.52,61900.0,47.2824,47.2894,47.2264,47.2684,61900.0
2012-11-08 12:15:00,67.52,67.57,67.5,67.55,67900.0,47.2684,47.3034,47.2544,47.2894,67900.0
2012-11-08 12:20:00,67.54,67.55,67.5,67.53,41000.0,47.2824,47.2894,47.2544,47.2754,41000.0
2012-11-08 12:25:00,67.52,67.54,67.46,67.51,41000.0,47.2684,47.2824,47.2264,47.2614,41000.0
2012-11-08 12:30:00,67.51,67.52,67.47,67.48,48500.0,47.2614,47.2684,47.2334,47.2404,48500.0
2012-11-08 12:35:00,67.48,67.49,67.35,67.42,85800.0,47.2404,47.2474,47.1493,47.1984,85800.0
2012-11-08 12:40:00,67.43,67.5,67.42,67.45,43700.0,47.2054,47.2544,47.1984,47.2194,43700.0
2012-11-08 12:45:00,67.44,67.48,67.4,67.48,66400.0,47.2124,47.2404,47.1844,47.2404,66400.0
2012-11-08 12:50:00,67.48,67.52,67.45,67.5,70500.0,47.2404,47.2684,47.2194,47.2544,70500.0
2012-11-08 12:55:00,67.5,67.55,67.47,67.54,73500.0,47.2544,47.2894,47.2334,47.2824,73500.0
2012-11-08 13:00:00,67.54,67.56,67.51,67.51,32100.0,47.2824,47.2964,47.2614,47.2614,32100.0
2012-11-08 13:05:00,67.5,67.5,67.45,67.46,28700.0,47.2544,47.2544,47.2194,47.2264,28700.0
2012-11-08 13:10:00,67.45,67.48,67.39,67.42,61600.0,47.2194,47.2404,47.1774,47.1984,61600.0
2012-11-08 13:15:00,67.41,67.45,67.4,67.42,21800.0,47.1914,47.2194,47.1844,47.1984,21800.0
2012-11-08 13:20:00,67.42,67.45,67.36,67.38,40000.0,47.1984,47.2194,47.1563,47.1704,40000.0
2012-11-08 13:25:00,67.37,67.38,67.2,67.3,137900.0,47.1634,47.1704,47.0443,47.1143,137900.0
2012-11-08 13:30:00,67.3,67.3,67.21,67.26,36000.0,47.1143,47.1143,47.0513,47.0863,36000.0
2012-11-08 13:35:00,67.27,67.36,67.27,67.35,30700.0,47.0933,47.1563,47.0933,47.1493,30700.0
2012-11-08 13:40:00,67.35,67.38,67.29,67.29,90000.0,47.1493,47.1704,47.1073,47.1073,90000.0
2012-11-08 13:45:00,67.29,67.31,67.25,67.3,48200.0,47.1073,47.1213,47.0793,47.1143,48200.0
2012-11-08 13:50:00,67.3,67.35,67.29,67.35,24000.0,47.1143,47.1493,47.1073,47.1493,24000.0
2012-11-08 13:55:00,67.35,67.46,67.35,67.43,57500.0,47.1493,47.2264,47.1493,47.2054,57500.0
2012-11-08 14:00:00,67.44,67.45,67.33,67.33,55200.0,47.2124,47.2194,47.1353,47.1353,55200.0
2012-11-08 14:05:00,67.33,67.42,67.3,67.41,52400.0,47.1353,47.1984,47.1143,47.1914,52400.0
2012-11-08 14:10:00,67.4,67.42,67.37,67.41,48900.0,47.1844,47.1984,47.1634,47.1914,48900.0
2012-11-08 14:15:00,67.4,67.44,67.36,67.37,36900.0,47.1844,47.2124,47.1563,47.1634,36900.0
2012-11-08 14:20:00,67.36,67.36,67.27,67.29,56700.0,47.1563,47.1563,47.0933,47.1073,56700.0
2012-11-08 14:25:00,67.29,67.3,67.26,67.29,32400.0,47.1073,47.1143,47.0863,47.1073,32400.0
2012-11-08 14:30:00,67.28,67.32,67.26,67.27,74100.0,47.1003,47.1283,47.0863,47.0933,74100.0
2012-11-08 14:35:00,67.26,67.32,67.25,67.25,29900.0,47.0863,47.1283,47.0793,47.0793,29900.0
2012-11-08 14:40:00,67.25,67.32,67.25,67.27,28300.0,47.0793,47.1283,47.0793,47.0933,28300.0
2012-11-08 14:45:00,67.27,67.35,67.26,67.35,86200.0,47.0933,47.1493,47.0863,47.1493,86200.0
2012-11-08 14:50:00,67.35,67.36,67.28,67.28,44300.0,47.1493,47.1563,47.1003,47.1003,44300.0
2012-11-08 14:55:00,67.28,67.32,67.24,67.25,59600.0,47.1003,47.1283,47.0723,47.0793,59600.0
2012-11-08 15:00:00,67.25,67.26,67.2,67.23,59000.0,47.0793,47.0863,47.0443,47.0653,59000.0
2012-11-08 15:05:00,67.23,67.28,67.22,67.22,63100.0,47.0653,47.1003,47.0583,47.0583,63100.0
2012-11-08 15:10:00,67.22,67.28,67.2,67.2,84600.0,47.0583,47.1003,47.0443,47.0443,84600.0
2012-11-08 15:15:00,67.2,67.26,67.2,67.23,92700.0,47.0443,47.0863,47.0443,47.0653,92700.0
2012-11-08 15:20:00,67.24,67.26,67.2,67.21,81600.0,47.0723,47.0863,47.0443,47.0513,81600.0
2012-11-08 15:25:00,67.21,67.25,67.18,67.23,59900.0,47.0513,47.0793,47.0303,47.0653,59900.0
2012-11-08 15:30:00,67.23,67.24,67.12,67.14,101400.0,47.0653,47.0723,46.9883,47.0023,101400.0
2012-11-08 15:35:00,67.14,67.18,67.1,67.14,95900.0,47.0023,47.0303,46.9743,47.0023,95900.0
2012-11-08 15:40:00,67.15,67.19,67.05,67.09,140000.0,47.0093,47.0373,46.9393,46.9673,140000.0
2012-11-08 15:45:00,67.08,67.12,67.05,67.09,209700.0,46.9603,46.9883,46.9393,46.9673,209700.0
2012-11-08 15:50:00,67.1,67.22,67.08,67.19,205100.0,46.9743,47.0583,46.9603,47.0373,205100.0
2012-11-08 15:55:00,67.19,67.2,66.9,66.9,732600.0,47.0373,47.0443,46.8343,46.8343,732600.0
2012-11-09 09:30:00,66.83,67.24,66.83,67.04,233600.0,46.7853,47.0723,46.7853,46.9323,233600.0
2012-11-09 09:35:00,67.04,67.16,67.03,67.15,85900.0,46.9323,47.0163,46.9253,47.0093,85900.0
2012-11-09 09:40:00,67.16,67.2,67.05,67.07,99100.0,47.0163,47.0443,46.9393,46.9533,99100.0
2012-11-09 09:45:00,67.06,67.09,66.93,66.94,80000.0,46.9463,46.9673,46.8553,46.8623,80000.0
2012-11-09 09:50:00,66.94,66.96,66.84,66.96,87500.0,46.8623,46.8763,46.7923,46.8763,87500.0
2012-11-09 09:55:00,66.96,67.1,66.87,66.97,89300.0,46.8763,46.9743,46.8133,46.8833,89300.0
2012-11-09 10:00:00,66.98,67.13,66.95,66.99,115600.0,46.8903,46.9953,46.8693,46.8973,115600.0
2012-11-09 10:05:00,67.0,67.0,66.85,66.89,136700.0,46.9043,46.9043,46.7993,46.8273,136700.0
2012-11-09 10:10:00,66.9,66.96,66.86,66.88,167200.0,46.8343,46.8763,46.8063,46.8203,167200.0
2012-11-09 10:15:00,66.9,66.92,66.78,66.82,106100.0,46.8343,46.8483,46.7503,46.7783,106100.0
2012-11-09 10:20:00,66.83,66.87,66.81,66.83,64900.0,46.7853,46.8133,46.7713,46.7853,64900.0
2012-11-09 10:25:00,66.84,66.85,66.76,66.79,71900.0,46.7923,46.7993,46.7363,46.7573,71900.0
2012-11-09 10:30:00,66.8,66.83,66.77,66.82,76500.0,46.7643,46.7853,46.7433,46.7783,76500.0
2012-11-09 10:35:00,66.82,66.85,66.79,66.79,66200.0,46.7783,46.7993,46.7573,46.7573,66200.0
2012-11-09 10:40:00,66.79,67.01,66.79,67.0,67800.0,46.7573,46.9113,46.7573,46.9043,67800.0
2012-11-09 10:45:00,66.99,67.0,66.94,66.96,153500.0,46.8973,46.9043,46.8623,46.8763,153500.0
2012-11-09 10:50:00,66.95,66.99,66.91,66.96,64000.0,46.8693,46.8973,46.8413,46.8763,64000.0
2012-11-09 10:55:00,66.96,66.99,66.95,66.95,69800.0,46.8763,46.8973,46.8693,46.8693,69800.0
2012-11-09 11:00:00,66.96,66.99,66.93,66.98,63300.0,46.8763,46.8973,46.8553,46.8903,63300.0
2012-11-09 11:05:00,66.99,67.06,66.98,67.04,73200.0,46.8973,46.9463,46.8903,46.9323,73200.0
2012-11-09 11:10:00,67.05,67.11,67.02,67.07,94200.0,46.9393,46.9813,46.9183,46.9533,94200.0
2012-11-09 11:15:00,67.06,67.12,67.06,67.1,78200.0,46.9463,46.9883,46.9463,46.9743,78200.0
2012-11-09 11:20:00,67.1,67.13,66.97,67.0,154300.0,46.9743,46.9953,46.8833,46.9043,154300.0
2012-11-09 11:25:00,67.0,67.0,66.93,66.98,88600.0,46.9043,46.9043,46.8553,46.8903,88600.0
2012-11-09 11:30:00,66.99,67.09,66.99,67.05,65600.0,46.8973,46.9673,46.8973,46.9393,65600.0
2012-11-09 11:35:00,67.05,67.14,66.98,67.08,86600.0,46.9393,47.0023,46.8903,46.9603,86600.0
2012-11-09 11:40:00,67.08,67.13,67.07,67.1,51700.0,46.9603,46.9953,46.9533,46.9743,51700.0
2012-11-09 11:45:00,67.11,67.2,67.11,67.19,51400.0,46.9813,47.0443,46.9813,47.0373,51400.0
2012-11-09 11:50:00,67.18,67.21,67.17,67.17,47300.0,47.0303,47.0513,47.0233,47.0233,47300.0
2012-11-09 11:55:00,67.17,67.22,67.15,67.22,58300.0,47.0233,47.0583,47.0093,47.0583,58300.0
2012-11-09 12:00:00,67.22,67.29,67.22,67.28,83300.0,47.0583,47.1073,47.0583,47.1003,83300.0
2012-11-09 12:05:00,67.28,67.29,67.24,67.27,57400.0,47.1003,47.1073,47.0723,47.0933,57400.0
2012-11-09 12:10:00,67.28,67.35,67.28,67.3,101400.0,47.1003,47.1493,47.1003,47.1143,101400.0
2012-11-09 12:15:00,67.31,67.35,67.29,67.31,95400.0,47.1213,47.1493,47.1073,47.1213,95400.0
2012-11-09 12:20:00,67.31,67.31,67.27,67.3,31900.0,47.1213,47.1213,47.0933,47.1143,31900.0
2012-11-09 12:25:00,67.31,67.35,67.28,67.31,51600.0,47.1213,47.1493,47.1003,47.1213,51600.0
2012-11-09 12:30:00,67.31,67.39,67.31,67.39,49300.0,47.1213,47.1774,47.1213,47.1774,49300.0
2012-11-09 12:35:00,67.4,67.44,67.38,67.4,52300.0,47.1844,47.2124,47.1704,47.1844,52300.0
2012-11-09 12:40:00,67.39,67.42,67.33,67.35,67900.0,47.1774,47.1984,47.1353,47.1493,67900.0
2012-11-09 12:45:00,67.36,67.39,67.34,67.39,35500.0,47.1563,47.1774,47.1423,47.1774,35500.0
2012-11-09 12:50:00,67.4,67.46,67.4,67.42,82800.0,47.1844,47.2264,47.1844,47.1984,82800.0
2012-11-09 12:55:00,67.43,67.43,67.37,67.41,35600.0,47.2054,47.2054,47.1634,47.1914,35600.0
2012-11-09 13:00:00,67.41,67.44,67.37,67.42,52200.0,47.1914,47.2124,47.1634,47.1984,52200.0
2012-11-09 13:05:00,67.42,67.44,67.4,67.43,38000.0,47.1984,47.2124,47.1844,47.2054,38000.0
2012-11-09 13:10:00,67.42,67.43,67.23,67.24,112300.0,47.1984,47.2054,47.0653,47.0723,112300.0
2012-11-09 13:15:00,67.24,67.41,67.23,67.34,61100.0,47.0723,47.1914,47.0653,47.1423,61100.0
2012-11-09 13:20:00,67.34,67.35,67.2,67.21,45800.0,47.1423,47.1493,47.0443,47.0513,45800.0
2012-11-09 13:25:00,67.21,67.23,67.05,67.05,137000.0,47.0513,47.0653,46.9393,46.9393,137000.0
2012-11-09 13:30:00,67.06,67.09,66.97,67.02,81600.0,46.9463,46.9673,46.8833,46.9183,81600.0
2012-11-09 13:35:00,67.03,67.1,66.96,66.98,64400.0,46.9253,46.9743,46.8763,46.8903,64400.0
2012-11-09 13:40:00,66.99,67.03,66.88,66.99,69400.0,46.8973,46.9253,46.8203,46.8973,69400.0
2012-11-09 13:45:00,67.0,67.04,66.95,66.95,45600.0,46.9043,46.9323,46.8693,46.8693,45600.0
2012-11-09 13:50:00,66.96,67.08,66.94,67.07,58600.0,46.8763,46.9603,46.8623,46.9533,58600.0
2012-11-09 13:55:00,67.07,67.14,67.05,67.1,70000.0,46.9533,47.0023,46.9393,46.9743,70000.0
2012-11-09 14:00:00,67.1,67.1,67.0,67.02,84500.0,46.9743,46.9743,46.9043,46.9183,84500.0
2012-11-09 14:05:00,67.02,67.05,66.99,67.01,83500.0,46.9183,46.9393,46.8973,46.9113,83500.0
2012-11-09 14:10:00,67.01,67.05,67.0,67.05,55200.0,46.9113,46.9393,46.9043,46.9393,55200.0
2012-11-09 14:15:00,67.06,67.12,67.04,67.05,90200.0,46.9463,46.9883,46.9323,46.9393,90200.0
2012-11-09 14:20:00,67.04,67.09,67.02,67.05,34400.0,46.9323,46.9673,46.9183,46.9393,34400.0
2012-11-09 14:25:00,67.05,67.12,67.05,67.11,66400.0,46.9393,46.9883,46.9393,46.9813,66400.0
2012-11-09 14:30:00,67.13,67.21,67.09,67.17,75800.0,46.9953,47.0513,46.9673,47.0233,75800.0
2012-11-09 14:35:00,67.17,67.26,67.17,67.22,54200.0,47.0233,47.0863,47.0233,47.0583,54200.0
2012-11-09 14:40:00,67.22,67.23,67.15,67.15,49600.0,47.0583,47.0653,47.0093,47.0093,49600.0
2012-11-09 14:45:00,67.15,67.19,67.13,67.15,33800.0,47.0093,47.0373,46.9953,47.0093,33800.0
2012-11-09 14:50:00,67.14,67.18,67.06,67.11,48100.0,47.0023,47.0303,46.9463,46.9813,48100.0
2012-11-09 14:55:00,67.09,67.11,67.06,67.11,40000.0,46.9673,46.9813,46.9463,46.9813,40000.0
2012-11-09 15:00:00,67.11,67.14,67.08,67.12,52700.0,46.9813,47.0023,46.9603,46.9883,52700.0
2012-11-09 15:05:00,67.13,67.13,67.05,67.11,88600.0,46.9953,46.9953,46.9393,46.9813,88600.0
2012-11-09 15:10:00,67.11,67.12,67.06,67.08,51900.0,46.9813,46.9883,46.9463,46.9603,51900.0
2012-11-09 15:15:00,67.08,67.09,67.0,67.0,104700.0,46.9603,46.9673,46.9043,46.9043,104700.0
2012-11-09 15:20:00,67.01,67.06,67.0,67.02,56500.0,46.9113,46.9463,46.9043,46.9183,56500.0
2012-11-09 15:25:00,67.03,67.1,67.02,67.09,53000.0,46.9253,46.9743,46.9183,46.9673,53000.0
2012-11-09 15:30:00,67.1,67.1,67.01,67.02,56800.0,46.9743,46.9743,46.9113,46.9183,56800.0
2012-11-09 15:35:00,67.02,67.03,66.93,66.99,111300.0,46.9183,46.9253,46.8553,46.8973,111300.0
2012-11-09 15:40:00,66.99,67.11,66.99,67.11,117100.0,46.8973,46.9813,46.8973,46.9813,117100.0
2012-11-09 15:45:00,67.11,67.22,67.1,67.17,178500.0,46.9813,47.0583,46.9743,47.0233,178500.0
2012-11-09 15:50:00,67.18,67.18,66.98,67.01,152100.0,47.0303,47.0303,46.8903,46.9113,152100.0
2012-11-09 15:55:00,67.02,67.04,66.89,67.01,447400.0,46.9183,46.9323,46.8273,46.9113,447400.0
2012-11-12 09:30:00,67.15,67.2,66.91,66.97,137600.0,47.0093,47.0443,46.8413,46.8833,137600.0
2012-11-12 09:35:00,66.97,67.08,66.93,67.05,84100.0,46.8833,46.9603,46.8553,46.9393,84100.0
2012-11-12 09:40:00,67.06,67.09,67.02,67.03,60300.0,46.9463,46.9673,46.9183,46.9253,60300.0
2012-11-12 09:45:00,67.03,67.17,67.02,67.14,96600.0,46.9253,47.0233,46.9183,47.0023,96600.0
2012-11-12 09:50:00,67.14,67.18,67.11,67.17,71600.0,47.0023,47.0303,46.9813,47.0233,71600.0
2012-11-12 09:55:00,67.18,67.21,67.13,67.17,139400.0,47.0303,47.0513,46.9953,47.0233,139400.0
2012-11-12 10:00:00,67.17,67.22,67.16,67.2,99600.0,47.0233,47.0583,47.0163,47.0443,99600.0
2012-11-12 10:05:00,67.21,67.25,67.2,67.2,96500.0,47.0513,47.0793,47.0443,47.0443,96500.0
2012-11-12 10:10:00,67.21,67.26,67.14,67.16,61100.0,47.0513,47.0863,47.0023,47.0163,61100.0
2012-11-12 10:15:00,67.15,67.23,67.12,67.2,135500.0,47.0093,47.0653,46.9883,47.0443,135500.0
2012-11-12 10:20:00,67.2,67.2,67.15,67.17,43000.0,47.0443,47.0443,47.0093,47.0233,43000.0
2012-11-12 10:25:00,67.18,67.19,67.12,67.13,23200.0,47.0303,47.0373,46.9883,46.9953,23200.0
2012-11-12 10:30:00,67.13,67.14,67.09,67.14,29400.0,46.9953,47.0023,46.9673,47.0023,29400.0
2012-11-12 10:35:00,67.13,67.15,67.07,67.1,31600.0,46.9953,47.0093,46.9533,46.9743,31600.0
2012-11-12 10:40:00,67.1,67.11,67.03,67.09,38200.0,46.9743,46.9813,46.9253,46.9673,38200.0
2012-11-12 10:45:00,67.08,67.08,67.01,67.03,47600.0,46.9603,46.9603,46.9113,46.9253,47600.0
2012-11-12 10:50:00,67.03,67.05,66.95,66.95,68600.0,46.9253,46.9393,46.8693,46.8693,68600.0
2012-11-12 10:55:00,66.95,67.03,66.95,66.97,55900.0,46.8693,46.9253,46.8693,46.8833,55900.0
2012-11-12 11:00:00,66.97,67.0,66.95,66.96,39100.0,46.8833,46.9043,46.8693,46.8763,39100.0
2012-11-12 11:05:00,66.97,67.06,66.97,67.06,39600.0,46.8833,46.9463,46.8833,46.9463,39600.0
2012-11-12 11:10:00,67.06,67.1,67.04,67.06,31500.0,46.9463,46.9743,46.9323,46.9463,31500.0
2012-11-12 11:15:00,67.06,67.07,67.02,67.05,44400.0,46.9463,46.9533,46.9183,46.9393,44400.0
2012-11-12 11:20:00,67.05,67.11,67.03,67.08,48500.0,46.9393,46.9813,46.9253,46.9603,48500.0
2012-11-12 11:25:00,67.07,67.13,67.06,67.11,66200.0,46.9533,46.9953,46.9463,46.9813,66200.0
2012-11-12 11:30:00,67.12,67.13,67.09,67.11,42000.0,46.9883,46.9953,46.9673,46.9813,42000.0
2012-11-12 11:35:00,67.11,67.13,67.09,67.13,32100.0,46.9813,46.9953,46.9673,46.9953,32100.0
2012-11-12 11:40:00,67.13,67.13,67.02,67.05,62900.0,46.9953,46.9953,46.9183,46.9393,62900.0
2012-11-12 11:45:00,67.03,67.06,67.02,67.04,31700.0,46.9253,46.9463,46.9183,46.9323,31700.0
2012-11-12 11:50:00,67.04,67.06,67.02,67.06,37400.0,46.9323,46.9463,46.9183,46.9463,37400.0
2012-11-12 11:55:00,67.06,67.11,67.05,67.07,58800.0,46.9463,46.9813,46.9393,46.9533,58800.0
2012-11-12 12:00:00,67.08,67.11,67.05,67.05,17100.0,46.9603,46.9813,46.9393,46.9393,17100.0
2012-11-12 12:05:00,67.06,67.07,67.03,67.05,17800.0,46.9463,46.9533,46.9253,46.9393,17800.0
2012-11-12 12:10:00,67.05,67.1,67.04,67.09,33400.0,46.9393,46.9743,46.9323,46.9673,33400.0
2012-11-12 12:15:00,67.1,67.13,67.09,67.13,19300.0,46.9743,46.9953,46.9673,46.9953,19300.0
2012-11-12 12:20:00,67.13,67.17,67.12,67.16,47800.0,46.9953,47.0233,46.9883,47.0163,47800.0
2012-11-12 12:25:00,67.16,67.17,67.14,67.17,34500.0,47.0163,47.0233,47.0023,47.0233,34500.0
2012-11-12 12:30:00,67.17,67.21,67.15,67.2,54500.0,47.0233,47.0513,47.0093,47.0443,54500.0
2012-11-12 12:35:00,67.21,67.21,67.18,67.19,18400.0,47.0513,47.0513,47.0303,47.0373,18400.0
2012-11-12 12:40:00,67.19,67.23,67.19,67.21,32300.0,47.0373,47.0653,47.0373,47.0513,32300.0
2012-11-12 12:45:00,67.22,67.22,67.15,67.16,35200.0,47.0583,47.0583,47.0093,47.0163,35200.0
2012-11-12 12:50:00,67.15,67.18,67.15,67.16,31800.0,47.0093,47.0303,47.0093,47.0163,31800.0
2012-11-12 12:55:00,67.16,67.23,67.15,67.22,35200.0,47.0163,47.0653,47.0093,47.0583,35200.0
2012-11-12 13:00:00,67.22,67.31,67.22,67.31,52700.0,47.0583,47.1213,47.0583,47.1213,52700.0
2012-11-12 13:05:00,67.31,67.32,67.26,67.31,51200.0,47.1213,47.1283,47.0863,47.1213,51200.0
2012-11-12 13:10:00,67.31,67.34,67.3,67.33,46300.0,47.1213,47.1423,47.1143,47.1353,46300.0
2012-11-12 13:15:00,67.32,67.4,67.31,67.38,37600.0,47.1283,47.1844,47.1213,47.1704,37600.0
2012-11-12 13:20:00,67.38,67.39,67.33,67.34,40500.0,47.1704,47.1774,47.1353,47.1423,40500.0
2012-11-12 13:25:00,67.34,67.36,67.31,67.35,35500.0,47.1423,47.1563,47.1213,47.1493,35500.0
2012-11-12 13:30:00,67.35,67.35,67.27,67.29,34600.0,47.1493,47.1493,47.0933,47.1073,34600.0
2012-11-12 13:35:00,67.28,67.3,67.26,67.29,27300.0,47.1003,47.1143,47.0863,47.1073,27300.0
2012-11-12 13:40:00,67.3,67.31,67.27,67.28,20800.0,47.1143,47.1213,47.0933,47.1003,20800.0
2012-11-12 13:45:00,67.27,67.31,67.26,67.27,31400.0,47.0933,47.1213,47.0863,47.0933,31400.0
2012-11-12 13:50:00,67.29,67.3,67.23,67.23,51600.0,47.1073,47.1143,47.0653,47.0653,51600.0
2012-11-12 13:55:00,67.23,67.28,67.22,67.26,65800.0,47.0653,47.1003,47.0583,47.0863,65800.0
2012-11-12 14:00:00,67.25,67.25,67.16,67.17,33300.0,47.0793,47.0793,47.0163,47.0233,33300.0
2012-11-12 14:05:00,67.17,67.18,67.14,67.17,39100.0,47.0233,47.0303,47.0023,47.0233,39100.0
2012-11-12 14:10:00,67.17,67.18,67.14,67.15,38600.0,47.0233,47.0303,47.0023,47.0093,38600.0
2012-11-12 14:15:00,67.16,67.22,67.16,67.19,25200.0,47.0163,47.0583,47.0163,47.0373,25200.0
2012-11-12 14:20:00,67.19,67.24,67.19,67.2,23400.0,47.0373,47.0723,47.0373,47.0443,23400.0
2012-11-12 14:25:00,67.19,67.2,67.14,67.15,31400.0,47.0373,47.0443,47.0023,47.0093,31400.0
2012-11-12 14:30:00,67.16,67.19,67.13,67.16,25900.0,47.0163,47.0373,46.9953,47.0163,25900.0
2012-11-12 14:35:00,67.17,67.18,67.13,67.14,63400.0,47.0233,47.0303,46.9953,47.0023,63400.0
2012-11-12 14:40:00,67.14,67.16,67.1,67.1,45400.0,47.0023,47.0163,46.9743,46.9743,45400.0
2012-11-12 14:45:00,67.09,67.09,67.05,67.08,41300.0,46.9673,46.9673,46.9393,46.9603,41300.0
2012-11-12 14:50:00,67.09,67.1,67.05,67.08,31000.0,46.9673,46.9743,46.9393,46.9603,31000.0
2012-11-12 14:55:00,67.08,67.2,67.08,67.2,61500.0,46.9603,47.0443,46.9603,47.0443,61500.0
2012-11-12 15:00:00,67.2,67.23,67.17,67.2,86400.0,47.0443,47.0653,47.0233,47.0443,86400.0
2012-11-12 15:05:00,67.2,67.21,67.15,67.15,42000.0,47.0443,47.0513,47.0093,47.0093,42000.0
2012-11-12 15:10:00,67.16,67.16,67.06,67.07,47100.0,47.0163,47.0163,46.9463,46.9533,47100.0
2012-11-12 15:15:00,67.07,67.11,67.06,67.1,76200.0,46.9533,46.9813,46.9463,46.9743,76200.0
2012-11-12 15:20:00,67.1,67.13,67.09,67.12,41900.0,46.9743,46.9953,46.9673,46.9883,41900.0
2012-11-12 15:25:00,67.12,67.14,67.09,67.1,51500.0,46.9883,47.0023,46.9673,46.9743,51500.0
2012-11-12 15:30:00,67.11,67.14,67.1,67.13,55500.0,46.9813,47.0023,46.9743,46.9953,55500.0
2012-11-12 15:35:00,67.14,67.18,67.11,67.17,38600.0,47.0023,47.0303,46.9813,47.0233,38600.0
2012-11-12 15:40:00,67.17,67.2,67.16,67.17,57100.0,47.0233,47.0443,47.0163,47.0233,57100.0
2012-11-12 15:45:00,67.18,67.2,67.13,67.14,72800.0,47.0303,47.0443,46.9953,47.0023,72800.0
2012-11-12 15:50:00,67.15,67.17,67.13,67.16,85100.0,47.0093,47.0233,46.9953,47.0163,85100.0
2012-11-12 15:55:00,67.16,67.18,67.07,67.09,218500.0,47.0163,47.0303,46.9533,46.9673,218500.0
2012-11-13 09:30:00,66.77,67.09,66.77,67.07,176500.0,46.7433,46.9673,46.7433,46.9533,176500.0
2012-11-13 09:35:00,67.07,67.23,67.06,67.22,105600.0,46.9533,47.0653,46.9463,47.0583,105600.0
2012-11-13 09:40:00,67.22,67.32,67.17,67.18,134400.0,47.0583,47.1283,47.0233,47.0303,134400.0
2012-11-13 09:45:00,67.18,67.25,67.03,67.22,167300.0,47.0303,47.0793,46.9253,47.0583,167300.0
2012-11-13 09:50:00,67.24,67.3,67.22,67.3,51600.0,47.0723,47.1143,47.0583,47.1143,51600.0
2012-11-13 09:55:00,67.31,67.4,67.3,67.32,85900.0,47.1213,47.1844,47.1143,47.1283,85900.0
2012-11-13 10:00:00,67.31,67.38,67.3,67.36,74600.0,47.1213,47.1704,47.1143,47.1563,74600.0
2012-11-13 10:05:00,67.35,67.44,67.34,67.42,135800.0,47.1493,47.2124,47.1423,47.1984,135800.0
2012-11-13 10:10:00,67.43,67.56,67.41,67.47,121500.0,47.2054,47.2964,47.1914,47.2334,121500.0
2012-11-13 10:15:00,67.46,67.55,67.36,67.4,58700.0,47.2264,47.2894,47.1563,47.1844,58700.0
2012-11-13 10:20:00,67.4,67.48,67.37,67.41,56400.0,47.1844,47.2404,47.1634,47.1914,56400.0
2012-11-13 10:25:00,67.4,67.48,67.36,67.39,41800.0,47.1844,47.2404,47.1563,47.1774,41800.0
2012-11-13 10:30:00,67.4,67.47,67.36,67.44,59300.0,47.1844,47.2334,47.1563,47.2124,59300.0
2012-11-13 10:35:00,67.44,67.55,67.44,67.47,92500.0,47.2124,47.2894,47.2124,47.2334,92500.0
2012-11-13 10:40:00,67.45,67.51,67.37,67.4,89400.0,47.2194,47.2614,47.1634,47.1844,89400.0
2012-11-13 10:45:00,67.39,67.42,67.31,67.41,88000.0,47.1774,47.1984,47.1213,47.1914,88000.0
2012-11-13 10:50:00,67.41,67.56,67.38,67.53,105000.0,47.1914,47.2964,47.1704,47.2754,105000.0
2012-11-13 10:55:00,67.54,67.6,67.53,67.58,110400.0,47.2824,47.3244,47.2754,47.3104,110400.0
2012-11-13 11:00:00,67.59,67.6,67.49,67.52,64900.0,47.3174,47.3244,47.2474,47.2684,64900.0
2012-11-13 11:05:00,67.51,67.58,67.5,67.55,49000.0,47.2614,47.3104,47.2544,47.2894,49000.0
2012-11-13 11:10:00,67.54,67.55,67.45,67.5,54700.0,47.2824,47.2894,47.2194,47.2544,54700.0
2012-11-13 11:15:00,67.5,67.52,67.44,67.45,40900.0,47.2544,47.2684,47.2124,47.2194,40900.0
2012-11-13 11:20:00,67.46,67.5,67.45,67.45,33400.0,47.2264,47.2544,47.2194,47.2194,33400.0
2012-11-13 11:25:00,67.45,67.46,67.41,67.42,47400.0,47.2194,47.2264,47.1914,47.1984,47400.0
2012-11-13 11:30:00,67.43,67.47,67.42,67.42,57900.0,47.2054,47.2334,47.1984,47.1984,57900.0
2012-11-13 11:35:00,67.41,67.42,67.38,67.42,69800.0,47.1914,47.1984,47.1704,47.1984,69800.0
2012-11-13 11:40:00,67.42,67.48,67.41,67.48,32600.0,47.1984,47.2404,47.1914,47.2404,32600.0
2012-11-13 11:45:00,67.48,67.48,67.39,67.4,27600.0,47.2404,47.2404,47.1774,47.1844,27600.0
2012-11-13 11:50:00,67.39,67.4,67.3,67.39,38300.0,47.1774,47.1844,47.1143,47.1774,38300.0
2012-11-13 11:55:00,67.39,67.42,67.37,67.42,25300.0,47.1774,47.1984,47.1634,47.1984,25300.0
2012-11-13 12:00:00,67.42,67.44,67.38,67.4,57400.0,47.1984,47.2124,47.1704,47.1844,57400.0
2012-11-13 12:05:00,67.4,67.4,67.24,67.24,62000.0,47.1844,47.1844,47.0723,47.0723,62000.0
2012-11-13 12:10:00,67.24,67.32,67.23,67.28,75800.0,47.0723,47.1283,47.0653,47.1003,75800.0
2012-11-13 12:15:00,67.28,67.34,67.28,67.31,27300.0,47.1003,47.1423,47.1003,47.1213,27300.0
2012-11-13 12:20:00,67.31,67.32,67.22,67.24,37800.0,47.1213,47.1283,47.0583,47.0723,37800.0
2012-11-13 12:25:00,67.24,67.24,67.2,67.22,36100.0,47.0723,47.0723,47.0443,47.0583,36100.0
2012-11-13 12:30:00,67.22,67.25,67.16,67.21,56600.0,47.0583,47.0793,47.0163,47.0513,56600.0
2012-11-13 12:35:00,67.2,67.21,67.11,67.14,34800.0,47.0443,47.0513,46.9813,47.0023,34800.0
2012-11-13 12:40:00,67.14,67.17,67.08,67.1,30200.0,47.0023,47.0233,46.9603,46.9743,30200.0
2012-11-13 12:45:00,67.1,67.23,67.09,67.23,45300.0,46.9743,47.0653,46.9673,47.0653,45300.0
2012-11-13 12:50:00,67.23,67.24,67.22,67.22,49900.0,47.0653,47.0723,47.0583,47.0583,49900.0
2012-11-13 12:55:00,67.23,67.23,67.17,67.18,28600.0,47.0653,47.0653,47.0233,47.0303,28600.0
2012-11-13 13:00:00,67.19,67.2,67.06,67.06,23800.0,47.0373,47.0443,46.9463,46.9463,23800.0
2012-11-13 13:05:00,67.08,67.15,67.08,67.15,22500.0,46.9603,47.0093,46.9603,47.0093,22500.0
2012-11-13 13:10:00,67.14,67.26,67.14,67.26,36900.0,47.0023,47.0863,47.0023,47.0863,36900.0
2012-11-13 13:15:00,67.25,67.31,67.22,67.28,46700.0,47.0793,47.1213,47.0583,47.1003,46700.0
2012-11-13 13:20:00,67.28,67.29,67.24,67.27,36000.0,47.1003,47.1073,47.0723,47.0933,36000.0
2012-11-13 13:25:00,67.27,67.27,67.22,67.27,55700.0,47.0933,47.0933,47.0583,47.0933,55700.0
2012-11-13 13:30:00,67.27,67.31,67.23,67.3,65400.0,47.0933,47.1213,47.0653,47.1143,65400.0
2012-11-13 13:35:00,67.28,67.29,67.15,67.16,39600.0,47.1003,47.1073,47.0093,47.0163,39600.0
2012-11-13 13:40:00,67.17,67.23,67.15,67.18,49300.0,47.0233,47.0653,47.0093,47.0303,49300.0
2012-11-13 13:45:00,67.18,67.21,67.15,67.17,44800.0,47.0303,47.0513,47.0093,47.0233,44800.0
2012-11-13 13:50:00,67.18,67.27,67.17,67.27,40500.0,47.0303,47.0933,47.0233,47.0933,40500.0
2012-11-13 13:55:00,67.26,67.31,67.26,67.31,49000.0,47.0863,47.1213,47.0863,47.1213,49000.0
2012-11-13 14:00:00,67.31,67.36,67.3,67.33,52600.0,47.1213,47.1563,47.1143,47.1353,52600.0
2012-11-13 14:05:00,67.33,67.34,67.23,67.31,62700.0,47.1353,47.1423,47.0653,47.1213,62700.0
2012-11-13 14:10:00,67.31,67.31,67.28,67.28,54300.0,47.1213,47.1213,47.1003,47.1003,54300.0
2012-11-13 14:15:00,67.29,67.37,67.28,67.36,64000.0,47.1073,47.1634,47.1003,47.1563,64000.0
2012-11-13 14:20:00,67.36,67.4,67.34,67.36,111000.0,47.1563,47.1844,47.1423,47.1563,111000.0
2012-11-13 14:25:00,67.36,67.39,67.35,67.38,55100.0,47.1563,47.1774,47.1493,47.1704,55100.0
2012-11-13 14:30:00,67.37,67.38,67.31,67.35,71300.0,47.1634,47.1704,47.1213,47.1493,71300.0
2012-11-13 14:35:00,67.35,67.36,67.28,67.31,75400.0,47.1493,47.1563,47.1003,47.1213,75400.0
2012-11-13 14:40:00,67.32,67.33,67.29,67.3,60600.0,47.1283,47.1353,47.1073,47.1143,60600.0
2012-11-13 14:45:00,67.29,67.3,67.21,67.28,64500.0,47.1073,47.1143,47.0513,47.1003,64500.0
2012-11-13 14:50:00,67.28,67.3,67.2,67.23,59800.0,47.1003,47.1143,47.0443,47.0653,59800.0
2012-11-13 14:55:00,67.22,67.31,67.22,67.23,63500.0,47.0583,47.1213,47.0583,47.0653,63500.0
2012-11-13 15:00:00,67.23,67.26,67.15,67.17,71800.0,47.0653,47.0863,47.0093,47.0233,71800.0
2012-11-13 15:05:00,67.17,67.18,67.12,67.14,98600.0,47.0233,47.0303,46.9883,47.0023,98600.0
2012-11-13 15:10:00,67.14,67.17,67.08,67.13,79700.0,47.0023,47.0233,46.9603,46.9953,79700.0
2012-11-13 15:15:00,67.13,67.16,67.11,67.15,68200.0,46.9953,47.0163,46.9813,47.0093,68200.0
2012-11-13 15:20:00,67.15,67.15,66.98,67.05,95100.0,47.0093,47.0093,46.8903,46.9393,95100.0
2012-11-13 15:25:00,67.05,67.06,67.0,67.03,59600.0,46.9393,46.9463,46.9043,46.9253,59600.0
2012-11-13 15:30:00,67.03,67.1,67.0,67.07,66800.0,46.9253,46.9743,46.9043,46.9533,66800.0
2012-11-13 15:35:00,67.08,67.1,66.99,67.01,83300.0,46.9603,46.9743,46.8973,46.9113,83300.0
2012-11-13 15:40:00,67.02,67.04,66.89,66.9,139500.0,46.9183,46.9323,46.8273,46.8343,139500.0
2012-11-13 15:45:00,66.9,67.02,66.88,67.01,126200.0,46.8343,46.9183,46.8203,46.9113,126200.0
2012-11-13 15:50:00,67.01,67.01,66.89,66.92,156100.0,46.9113,46.9113,46.8273,46.8483,156100.0
2012-11-13 15:55:00,66.91,66.94,66.8,66.85,457500.0,46.8413,46.8623,46.7643,46.7993,457500.0
2012-11-14 09:30:00,66.89,67.06,66.86,66.92,134800.0,46.8273,46.9463,46.8063,46.8483,134800.0
2012-11-14 09:35:00,66.9,66.96,66.87,66.95,92200.0,46.8343,46.8763,46.8133,46.8693,92200.0
2012-11-14 09:40:00,66.93,67.04,66.92,67.03,99700.0,46.8553,46.9323,46.8483,46.9253,99700.0
2012-11-14 09:45:00,67.03,67.04,66.89,66.9,51400.0,46.9253,46.9323,46.8273,46.8343,51400.0
2012-11-14 09:50:00,66.9,66.92,66.86,66.88,42800.0,46.8343,46.8483,46.8063,46.8203,42800.0
2012-11-14 09:55:00,66.88,66.88,66.76,66.86,44600.0,46.8203,46.8203,46.7363,46.8063,44600.0
2012-11-14 10:00:00,66.85,66.87,66.79,66.81,49800.0,46.7993,46.8133,46.7573,46.7713,49800.0
2012-11-14 10:05:00,66.81,66.94,66.78,66.87,102300.0,46.7713,46.8623,46.7503,46.8133,102300.0
2012-11-14 10:10:00,66.87,66.92,66.75,66.78,73100.0,46.8133,46.8483,46.7293,46.7503,73100.0
2012-11-14 10:15:00,66.77,66.79,66.67,66.71,120000.0,46.7433,46.7573,46.6733,46.7013,120000.0
2012-11-14 10:20:00,66.72,66.72,66.59,66.69,113000.0,46.7083,46.7083,46.6173,46.6873,113000.0
2012-11-14 10:25:00,66.68,66.72,66.55,66.55,123200.0,46.6803,46.7083,46.5893,46.5893,123200.0
2012-11-14 10:30:00,66.55,66.62,66.53,66.57,124400.0,46.5893,46.6383,46.5753,46.6033,124400.0
2012-11-14 10:35:00,66.57,66.63,66.52,66.56,145900.0,46.6033,46.6453,46.5683,46.5963,145900.0
2012-11-14 10:40:00,66.55,66.66,66.53,66.65,75800.0,46.5893,46.6663,46.5753,46.6593,75800.0
2012-11-14 10:45:00,66.65,66.66,66.45,66.52,203400.0,46.6593,46.6663,46.5193,46.5683,203400.0
2012-11-14 10:50:00,66.51,66.53,66.4,66.46,289200.0,46.5613,46.5753,46.4843,46.5263,289200.0
2012-11-14 10:55:00,66.46,66.46,66.38,66.42,107400.0,46.5263,46.5263,46.4703,46.4983,107400.0
2012-11-14 11:00:00,66.42,66.44,66.36,66.43,105100.0,46.4983,46.5123,46.4563,46.5053,105100.0
2012-11-14 11:05:00,66.43,66.52,66.37,66.52,142900.0,46.5053,46.5683,46.4633,46.5683,142900.0
2012-11-14 11:10:00,66.51,66.55,66.48,66.55,75600.0,46.5613,46.5893,46.5403,46.5893,75600.0
2012-11-14 11:15:00,66.55,66.55,66.49,66.51,52900.0,46.5893,46.5893,46.5473,46.5613,52900.0
2012-11-14 11:20:00,66.5,66.53,66.47,66.47,54400.0,46.5543,46.5753,46.5333,46.5333,54400.0
2012-11-14 11:25:00,66.48,66.55,66.48,66.54,88100.0,46.5403,46.5893,46.5403,46.5823,88100.0
2012-11-14 11:30:00,66.53,66.55,66.47,66.48,53500.0,46.5753,46.5893,46.5333,46.5403,53500.0
2012-11-14 11:35:00,66.47,66.47,66.36,66.37,81900.0,46.5333,46.5333,46.4563,46.4633,81900.0
2012-11-14 11:40:00,66.39,66.54,66.39,66.52,65900.0,46.4773,46.5823,46.4773,46.5683,65900.0
2012-11-14 11:45:00,66.5,66.55,66.47,66.49,49800.0,46.5543,46.5893,46.5333,46.5473,49800.0
2012-11-14 11:50:00,66.5,66.56,66.46,66.55,64600.0,46.5543,46.5963,46.5263,46.5893,64600.0
2012-11-14 11:55:00,66.55,66.61,66.5,66.59,59300.0,46.5893,46.6313,46.5543,46.6173,59300.0
2012-11-14 12:00:00,66.61,66.62,66.55,66.57,54900.0,46.6313,46.6383,46.5893,46.6033,54900.0
2012-11-14 12:05:00,66.58,66.58,66.49,66.49,106300.0,46.6103,46.6103,46.5473,46.5473,106300.0
2012-11-14 12:10:00,66.49,66.5,66.37,66.38,109700.0,46.5473,46.5543,46.4633,46.4703,109700.0
2012-11-14 12:15:00,66.37,66.41,66.36,66.37,56100.0,46.4633,46.4913,46.4563,46.4633,56100.0
2012-11-14 12:20:00,66.38,66.4,66.35,66.4,69600.0,46.4703,46.4843,46.4493,46.4843,69600.0
2012-11-14 12:25:00,66.4,66.42,66.38,66.4,52600.0,46.4843,46.4983,46.4703,46.4843,52600.0
2012-11-14 12:30:00,66.39,66.45,66.38,66.43,73100.0,46.4773,46.5193,46.4703,46.5053,73100.0
2012-11-14 12:35:00,66.44,66.44,66.35,66.35,68700.0,46.5123,46.5123,46.4493,46.4493,68700.0
2012-11-14 12:40:00,66.35,66.4,66.32,66.36,73300.0,46.4493,46.4843,46.4283,46.4563,73300.0
2012-11-14 12:45:00,66.37,66.37,66.32,66.34,43200.0,46.4633,46.4633,46.4283,46.4423,43200.0
2012-11-14 12:50:00,66.34,66.46,66.31,66.44,86600.0,46.4423,46.5263,46.4213,46.5123,86600.0
2012-11-14 12:55:00,66.45,66.51,66.43,66.45,59400.0,46.5193,46.5613,46.5053,46.5193,59400.0
2012-11-14 13:00:00,66.46,66.5,66.41,66.48,57300.0,46.5263,46.5543,46.4913,46.5403,57300.0
2012-11-14 13:05:00,66.48,66.5,66.45,66.49,40100.0,46.5403,46.5543,46.5193,46.5473,40100.0
2012-11-14 13:10:00,66.5,66.54,66.46,66.49,46700.0,46.5543,46.5823,46.5263,46.5473,46700.0
2012-11-14 13:15:00,66.49,66.56,66.49,66.55,65500.0,46.5473,46.5963,46.5473,46.5893,65500.0
2012-11-14 13:20:00,66.55,66.56,66.54,66.55,53500.0,46.5893,46.5963,46.5823,46.5893,53500.0
2012-11-14 13:25:00,66.55,66.65,66.55,66.59,78800.0,46.5893,46.6593,46.5893,46.6173,78800.0
2012-11-14 13:30:00,66.58,66.58,66.51,66.55,60500.0,46.6103,46.6103,46.5613,46.5893,60500.0
2012-11-14 13:35:00,66.55,66.71,66.54,66.62,107700.0,46.5893,46.7013,46.5823,46.6383,107700.0
2012-11-14 13:40:00,66.63,66.68,66.59,66.62,66900.0,46.6453,46.6803,46.6173,46.6383,66900.0
2012-11-14 13:45:00,66.62,66.68,66.57,66.67,57600.0,46.6383,46.6803,46.6033,46.6733,57600.0
2012-11-14 13:50:00,66.67,66.67,66.61,66.64,63600.0,46.6733,46.6733,46.6313,46.6523,63600.0
2012-11-14 13:55:00,66.65,66.73,66.65,66.72,72700.0,46.6593,46.7153,46.6593,46.7083,72700.0
2012-11-14 14:00:00,66.73,66.79,66.64,66.69,122700.0,46.7153,46.7573,46.6523,46.6873,122700.0
2012-11-14 14:05:00,66.69,66.74,66.67,66.67,75100.0,46.6873,46.7223,46.6733,46.6733,75100.0
2012-11-14 14:10:00,66.67,66.69,66.54,66.63,123700.0,46.6733,46.6873,46.5823,46.6453,123700.0
2012-11-14 14:15:00,66.63,66.63,66.48,66.52,84500.0,46.6453,46.6453,46.5403,46.5683,84500.0
2012-11-14 14:20:00,66.52,66.58,66.48,66.57,79200.0,46.5683,46.6103,46.5403,46.6033,79200.0
2012-11-14 14:25:00,66.56,66.69,66.54,66.66,114600.0,46.5963,46.6873,46.5823,46.6663,114600.0
2012-11-14 14:30:00,66.65,66.68,66.63,66.66,159400.0,46.6593,46.6803,46.6453,46.6663,159400.0
2012-11-14 14:35:00,66.65,66.69,66.62,66.65,109500.0,46.6593,46.6873,46.6383,46.6593,109500.0
2012-11-14 14:40:00,66.65,66.69,66.58,66.67,99600.0,46.6593,46.6873,46.6103,46.6733,99600.0
2012-11-14 14:45:00,66.66,66.73,66.66,66.68,56400.0,46.6663,46.7153,46.6663,46.6803,56400.0
2012-11-14 14:50:00,66.67,66.67,66.59,66.6,119600.0,46.6733,46.6733,46.6173,46.6243,119600.0
2012-11-14 14:55:00,66.6,66.66,66.58,66.62,111000.0,46.6243,46.6663,46.6103,46.6383,111000.0
2012-11-14 15:00:00,66.62,66.66,66.58,66.58,137500.0,46.6383,46.6663,46.6103,46.6103,137500.0
2012-11-14 15:05:00,66.58,66.62,66.43,66.49,163700.0,46.6103,46.6383,46.5053,46.5473,163700.0
2012-11-14 15:10:00,66.49,66.59,66.48,66.53,95600.0,46.5473,46.6173,46.5403,46.5753,95600.0
2012-11-14 15:15:00,66.52,66.55,66.43,66.46,108100.0,46.5683,46.5893,46.5053,46.5263,108100.0
2012-11-14 15:20:00,66.46,66.52,66.43,66.45,110500.0,46.5263,46.5683,46.5053,46.5193,110500.0
2012-11-14 15:25:00,66.45,66.56,66.44,66.52,158500.0,46.5193,46.5963,46.5123,46.5683,158500.0
2012-11-14 15:30:00,66.51,66.52,66.45,66.47,101500.0,46.5613,46.5683,46.5193,46.5333,101500.0
2012-11-14 15:35:00,66.48,66.59,66.48,66.52,126700.0,46.5403,46.6173,46.5403,46.5683,126700.0
2012-11-14 15:40:00,66.52,66.52,66.36,66.44,169500.0,46.5683,46.5683,46.4563,46.5123,169500.0
2012-11-14 15:45:00,66.45,66.48,66.41,66.42,184500.0,46.5193,46.5403,46.4913,46.4983,184500.0
2012-11-14 15:50:00,66.42,66.45,66.29,66.29,349300.0,46.4983,46.5193,46.4073,46.4073,349300.0
2012-11-14 15:55:00,66.29,66.56,66.29,66.53,928000.0,46.4073,46.5963,46.4073,46.5753,928000.0
2012-11-15 09:30:00,66.76,66.98,66.69,66.78,480600.0,46.7363,46.8903,46.6873,46.7503,480600.0
2012-11-15 09:35:00,66.79,67.0,66.64,66.87,206000.0,46.7573,46.9043,46.6523,46.8133,206000.0
2012-11-15 09:40:00,66.88,66.93,66.65,66.68,126700.0,46.8203,46.8553,46.6593,46.6803,126700.0
2012-11-15 09:45:00,66.68,66.72,66.55,66.57,122300.0,46.6803,46.7083,46.5893,46.6033,122300.0
2012-11-15 09:50:00,66.56,66.62,66.42,66.43,170900.0,46.5963,46.6383,46.4983,46.5053,170900.0
2012-11-15 09:55:00,66.42,66.49,66.34,66.39,72400.0,46.4983,46.5473,46.4423,46.4773,72400.0
2012-11-15 10:00:00,66.39,66.5,66.28,66.39,238600.0,46.4773,46.5543,46.4003,46.4773,238600.0
2012-11-15 10:05:00,66.38,66.5,66.36,66.45,87100.0,46.4703,46.5543,46.4563,46.5193,87100.0
2012-11-15 10:10:00,66.47,66.49,66.4,66.4,131500.0,46.5333,46.5473,46.4843,46.4843,131500.0
2012-11-15 10:15:00,66.39,66.44,66.25,66.25,193900.0,46.4773,46.5123,46.3793,46.3793,193900.0
2012-11-15 10:20:00,66.26,66.29,66.13,66.13,94000.0,46.3863,46.4073,46.2953,46.2953,94000.0
2012-11-15 10:25:00,66.14,66.15,65.98,65.99,301600.0,46.3023,46.3093,46.1903,46.1973,301600.0
2012-11-15 10:30:00,65.99,66.1,65.98,66.03,132000.0,46.1973,46.2743,46.1903,46.2253,132000.0
2012-11-15 10:35:00,66.04,66.06,65.86,65.9,198300.0,46.2323,46.2463,46.1063,46.1343,198300.0
2012-11-15 10:40:00,65.9,65.92,65.83,65.9,169300.0,46.1343,46.1483,46.0853,46.1343,169300.0
2012-11-15 10:45:00,65.9,65.92,65.84,65.89,109600.0,46.1343,46.1483,46.0923,46.1273,109600.0
2012-11-15 10:50:00,65.89,66.04,65.86,66.02,194100.0,46.1273,46.2323,46.1063,46.2183,194100.0
2012-11-15 10:55:00,66.01,66.03,65.94,65.96,186600.0,46.2113,46.2253,46.1623,46.1763,186600.0
2012-11-15 11:00:00,65.95,66.07,65.95,66.07,110600.0,46.1693,46.2533,46.1693,46.2533,110600.0
2012-11-15 11:05:00,66.06,66.08,65.97,66.02,102500.0,46.2463,46.2603,46.1833,46.2183,102500.0
2012-11-15 11:10:00,66.03,66.08,66.03,66.06,104100.0,46.2253,46.2603,46.2253,46.2463,104100.0
2012-11-15 11:15:00,66.06,66.09,65.93,65.99,117200.0,46.2463,46.2673,46.1553,46.1973,117200.0
2012-11-15 11:20:00,65.98,66.07,65.97,66.06,93100.0,46.1903,46.2533,46.1833,46.2463,93100.0
2012-11-15 11:25:00,66.07,66.1,66.03,66.09,98300.0,46.2533,46.2743,46.2253,46.2673,98300.0
2012-11-15 11:30:00,66.09,66.13,66.07,66.09,84200.0,46.2673,46.2953,46.2533,46.2673,84200.0
2012-11-15 11:35:00,66.08,66.16,66.07,66.13,97200.0,46.2603,46.3163,46.2533,46.2953,97200.0
2012-11-15 11:40:00,66.13,66.14,66.09,66.11,84500.0,46.2953,46.3023,46.2673,46.2813,84500.0
2012-11-15 11:45:00,66.11,66.11,65.97,66.0,107500.0,46.2813,46.2813,46.1833,46.2043,107500.0
2012-11-15 11:50:00,66.0,66.08,66.0,66.06,157000.0,46.2043,46.2603,46.2043,46.2463,157000.0
2012-11-15 11:55:00,66.07,66.13,66.05,66.11,68100.0,46.2533,46.2953,46.2393,46.2813,68100.0
2012-11-15 12:00:00,66.12,66.25,66.12,66.25,86900.0,46.2883,46.3793,46.2883,46.3793,86900.0
2012-11-15 12:05:00,66.25,66.36,66.24,66.36,162100.0,46.3793,46.4563,46.3723,46.4563,162100.0
2012-11-15 12:10:00,66.37,66.4,66.26,66.27,91300.0,46.4633,46.4843,46.3863,46.3933,91300.0
2012-11-15 12:15:00,66.26,66.3,66.25,66.29,43900.0,46.3863,46.4143,46.3793,46.4073,43900.0
2012-11-15 12:20:00,66.28,66.28,66.19,66.23,54600.0,46.4003,46.4003,46.3373,46.3653,54600.0
2012-11-15 12:25:00,66.23,66.27,66.21,66.25,44800.0,46.3653,46.3933,46.3513,46.3793,44800.0
2012-11-15 12:30:00,66.25,66.29,66.21,66.29,49600.0,46.3793,46.4073,46.3513,46.4073,49600.0
2012-11-15 12:35:00,66.28,66.33,66.28,66.29,65700.0,46.4003,46.4353,46.4003,46.4073,65700.0
2012-11-15 12:40:00,66.29,66.31,66.24,66.24,44700.0,46.4073,46.4213,46.3723,46.3723,44700.0
2012-11-15 12:45:00,66.25,66.26,66.16,66.21,50300.0,46.3793,46.3863,46.3163,46.3513,50300.0
2012-11-15 12:50:00,66.2,66.21,66.14,66.18,33200.0,46.3443,46.3513,46.3023,46.3303,33200.0
2012-11-15 12:55:00,66.18,66.2,66.16,66.2,39400.0,46.3303,46.3443,46.3163,46.3443,39400.0
2012-11-15 13:00:00,66.21,66.24,66.1,66.1,77000.0,46.3513,46.3723,46.2743,46.2743,77000.0
2012-11-15 13:05:00,66.1,66.18,66.07,66.17,42200.0,46.2743,46.3303,46.2533,46.3233,42200.0
2012-11-15 13:10:00,66.16,66.23,66.13,66.14,35900.0,46.3163,46.3653,46.2953,46.3023,35900.0
2012-11-15 13:15:00,66.14,66.19,66.14,66.19,28500.0,46.3023,46.3373,46.3023,46.3373,28500.0
2012-11-15 13:20:00,66.18,66.31,66.18,66.3,48800.0,46.3303,46.4213,46.3303,46.4143,48800.0
2012-11-15 13:25:00,66.3,66.35,66.27,66.34,37500.0,46.4143,46.4493,46.3933,46.4423,37500.0
2012-11-15 13:30:00,66.34,66.37,66.33,66.36,64500.0,46.4423,46.4633,46.4353,46.4563,64500.0
2012-11-15 13:35:00,66.36,66.44,66.35,66.43,106200.0,46.4563,46.5123,46.4493,46.5053,106200.0
2012-11-15 13:40:00,66.44,66.46,66.42,66.43,54000.0,46.5123,46.5263,46.4983,46.5053,54000.0
2012-11-15 13:45:00,66.43,66.44,66.35,66.36,46400.0,46.5053,46.5123,46.4493,46.4563,46400.0
2012-11-15 13:50:00,66.36,66.47,66.35,66.39,92900.0,46.4563,46.5333,46.4493,46.4773,92900.0
2012-11-15 13:55:00,66.38,66.39,66.28,66.28,53600.0,46.4703,46.4773,46.4003,46.4003,53600.0
2012-11-15 14:00:00,66.28,66.29,66.22,66.24,64400.0,46.4003,46.4073,46.3583,46.3723,64400.0
2012-11-15 14:05:00,66.24,66.27,66.22,66.25,63200.0,46.3723,46.3933,46.3583,46.3793,63200.0
2012-11-15 14:10:00,66.25,66.32,66.22,66.23,69500.0,46.3793,46.4283,46.3583,46.3653,69500.0
2012-11-15 14:15:00,66.22,66.24,66.18,66.21,65500.0,46.3583,46.3723,46.3303,46.3513,65500.0
2012-11-15 14:20:00,66.21,66.24,66.15,66.23,34400.0,46.3513,46.3723,46.3093,46.3653,34400.0
2012-11-15 14:25:00,66.24,66.26,66.19,66.24,40300.0,46.3723,46.3863,46.3373,46.3723,40300.0
2012-11-15 14:30:00,66.25,66.26,66.13,66.16,51400.0,46.3793,46.3863,46.2953,46.3163,51400.0
2012-11-15 14:35:00,66.16,66.2,66.14,66.17,54300.0,46.3163,46.3443,46.3023,46.3233,54300.0
2012-11-15 14:40:00,66.18,66.25,66.16,66.22,70900.0,46.3303,46.3793,46.3163,46.3583,70900.0
2012-11-15 14:45:00,66.23,66.28,66.2,66.21,76700.0,46.3653,46.4003,46.3443,46.3513,76700.0
2012-11-15 14:50:00,66.2,66.27,66.19,66.2,46900.0,46.3443,46.3933,46.3373,46.3443,46900.0
2012-11-15 14:55:00,66.2,66.23,66.16,66.16,53600.0,46.3443,46.3653,46.3163,46.3163,53600.0
2012-11-15 15:00:00,66.16,66.17,66.11,66.14,164900.0,46.3163,46.3233,46.2813,46.3023,164900.0
2012-11-15 15:05:00,66.15,66.16,66.08,66.14,80800.0,46.3093,46.3163,46.2603,46.3023,80800.0
2012-11-15 15:10:00,66.13,66.18,66.12,66.14,53500.0,46.2953,46.3303,46.2883,46.3023,53500.0
2012-11-15 15:15:00,66.14,66.19,66.11,66.13,72900.0,46.3023,46.3373,46.2813,46.2953,72900.0
2012-11-15 15:20:00,66.13,66.2,66.13,66.16,57100.0,46.2953,46.3443,46.2953,46.3163,57100.0
2012-11-15 15:25:00,66.15,66.17,66.1,66.12,54700.0,46.3093,46.3233,46.2743,46.2883,54700.0
2012-11-15 15:30:00,66.12,66.15,66.1,66.11,71400.0,46.2883,46.3093,46.2743,46.2813,71400.0
2012-11-15 15:35:00,66.1,66.25,66.06,66.25,137400.0,46.2743,46.3793,46.2463,46.3793,137400.0
2012-11-15 15:40:00,66.25,66.39,66.24,66.34,154700.0,46.3793,46.4773,46.3723,46.4423,154700.0
2012-11-15 15:45:00,66.34,66.41,66.29,66.35,186800.0,46.4423,46.4913,46.4073,46.4493,186800.0
2012-11-15 15:50:00,66.34,66.35,66.24,66.25,185400.0,46.4423,46.4493,46.3723,46.3793,185400.0
2012-11-15 15:55:00,66.25,66.41,66.25,66.3,495000.0,46.3793,46.4913,46.3793,46.4143,495000.0
2012-11-16 09:30:00,66.36,66.56,66.35,66.5,1703400.0,46.4563,46.5963,46.4493,46.5543,1703400.0
2012-11-16 09:35:00,66.5,66.68,66.48,66.66,161100.0,46.5543,46.6803,46.5403,46.6663,161100.0
2012-11-16 09:40:00,66.66,66.8,66.64,66.74,141200.0,46.6663,46.7643,46.6523,46.7223,141200.0
2012-11-16 09:45:00,66.73,66.8,66.64,66.8,141600.0,46.7153,46.7643,46.6523,46.7643,141600.0
2012-11-16 09:50:00,66.8,66.81,66.67,66.7,93800.0,46.7643,46.7713,46.6733,46.6943,93800.0
2012-11-16 09:55:00,66.7,66.77,66.58,66.7,125200.0,46.6943,46.7433,46.6103,46.6943,125200.0
2012-11-16 10:00:00,66.7,66.8,66.58,66.66,261800.0,46.6943,46.7643,46.6103,46.6663,261800.0
2012-11-16 10:05:00,66.66,66.71,66.51,66.71,105600.0,46.6663,46.7013,46.5613,46.7013,105600.0
2012-11-16 10:10:00,66.71,66.76,66.59,66.67,133500.0,46.7013,46.7363,46.6173,46.6733,133500.0
2012-11-16 10:15:00,66.67,66.79,66.63,66.76,171700.0,46.6733,46.7573,46.6453,46.7363,171700.0
2012-11-16 10:20:00,66.75,66.81,66.71,66.72,130700.0,46.7293,46.7713,46.7013,46.7083,130700.0
2012-11-16 10:25:00,66.72,66.75,66.67,66.7,102900.0,46.7083,46.7293,46.6733,46.6943,102900.0
2012-11-16 10:30:00,66.69,66.7,66.56,66.64,107600.0,46.6873,46.6943,46.5963,46.6523,107600.0
2012-11-16 10:35:00,66.62,66.66,66.56,66.6,79100.0,46.6383,46.6663,46.5963,46.6243,79100.0
2012-11-16 10:40:00,66.61,66.61,66.54,66.56,87000.0,46.6313,46.6313,46.5823,46.5963,87000.0
2012-11-16 10:45:00,66.56,66.57,66.41,66.45,80500.0,46.5963,46.6033,46.4913,46.5193,80500.0
2012-11-16 10:50:00,66.45,66.49,66.36,66.38,134500.0,46.5193,46.5473,46.4563,46.4703,134500.0
2012-11-16 10:55:00,66.38,66.39,66.32,66.33,121100.0,46.4703,46.4773,46.4283,46.4353,121100.0
2012-11-16 11:00:00,66.32,66.42,66.31,66.42,90000.0,46.4283,46.4983,46.4213,46.4983,90000.0
2012-11-16 11:05:00,66.41,66.46,66.35,66.37,95800.0,46.4913,46.5263,46.4493,46.4633,95800.0
2012-11-16 11:10:00,66.37,66.37,66.29,66.35,70100.0,46.4633,46.4633,46.4073,46.4493,70100.0
2012-11-16 11:15:00,66.36,66.36,66.21,66.23,69300.0,46.4563,46.4563,46.3513,46.3653,69300.0
2012-11-16 11:20:00,66.25,66.32,66.22,66.25,65300.0,46.3793,46.4283,46.3583,46.3793,65300.0
2012-11-16 11:25:00,66.26,66.27,66.14,66.16,88100.0,46.3863,46.3933,46.3023,46.3163,88100.0
2012-11-16 11:30:00,66.16,66.3,66.16,66.25,91100.0,46.3163,46.4143,46.3163,46.3793,91100.0
2012-11-16 11:35:00,66.25,66.32,66.25,66.3,70700.0,46.3793,46.4283,46.3793,46.4143,70700.0
2012-11-16 11:40:00,66.29,66.58,66.22,66.46,179000.0,46.4073,46.6103,46.3583,46.5263,179000.0
2012-11-16 11:45:00,66.46,66.61,66.31,66.5,144500.0,46.5263,46.6313,46.4213,46.5543,144500.0
2012-11-16 11:50:00,66.5,66.57,66.41,66.41,145900.0,46.5543,46.6033,46.4913,46.4913,145900.0
2012-11-16 11:55:00,66.41,66.58,66.41,66.56,88900.0,46.4913,46.6103,46.4913,46.5963,88900.0
2012-11-16 12:00:00,66.57,66.6,66.52,66.55,88200.0,46.6033,46.6243,46.5683,46.5893,88200.0
2012-11-16 12:05:00,66.54,66.56,66.41,66.49,84900.0,46.5823,46.5963,46.4913,46.5473,84900.0
2012-11-16 12:10:00,66.48,66.56,66.44,66.47,72600.0,46.5403,46.5963,46.5123,46.5333,72600.0
2012-11-16 12:15:00,66.47,66.56,66.47,66.52,48600.0,46.5333,46.5963,46.5333,46.5683,48600.0
2012-11-16 12:20:00,66.52,66.53,66.47,66.52,57700.0,46.5683,46.5753,46.5333,46.5683,57700.0
2012-11-16 12:25:00,66.53,66.58,66.46,66.49,91800.0,46.5753,46.6103,46.5263,46.5473,91800.0
2012-11-16 12:30:00,66.51,66.58,66.49,66.52,76900.0,46.5613,46.6103,46.5473,46.5683,76900.0
2012-11-16 12:35:00,66.52,66.6,66.52,66.56,35900.0,46.5683,46.6243,46.5683,46.5963,35900.0
2012-11-16 12:40:00,66.55,66.6,66.5,66.5,35200.0,46.5893,46.6243,46.5543,46.5543,35200.0
2012-11-16 12:45:00,66.5,66.55,66.48,66.49,42700.0,46.5543,46.5893,46.5403,46.5473,42700.0
2012-11-16 12:50:00,66.49,66.5,66.38,66.38,77700.0,46.5473,46.5543,46.4703,46.4703,77700.0
2012-11-16 12:55:00,66.37,66.4,66.31,66.35,108600.0,46.4633,46.4843,46.4213,46.4493,108600.0
2012-11-16 13:00:00,66.34,66.36,66.31,66.34,54600.0,46.4423,46.4563,46.4213,46.4423,54600.0
2012-11-16 13:05:00,66.34,66.43,66.34,66.43,50700.0,46.4423,46.5053,46.4423,46.5053,50700.0
2012-11-16 13:10:00,66.42,66.44,66.33,66.35,51400.0,46.4983,46.5123,46.4353,46.4493,51400.0
2012-11-16 13:15:00,66.37,66.37,66.32,66.34,49700.0,46.4633,46.4633,46.4283,46.4423,49700.0
2012-11-16 13:20:00,66.34,66.42,66.34,66.4,31000.0,46.4423,46.4983,46.4423,46.4843,31000.0
2012-11-16 13:25:00,66.39,66.4,66.36,66.4,44200.0,46.4773,46.4843,46.4563,46.4843,44200.0
2012-11-16 13:30:00,66.39,66.45,66.39,66.43,50200.0,46.4773,46.5193,46.4773,46.5053,50200.0
2012-11-16 13:35:00,66.43,66.49,66.4,66.42,54600.0,46.5053,46.5473,46.4843,46.4983,54600.0
2012-11-16 13:40:00,66.41,66.42,66.36,66.39,99800.0,46.4913,46.4983,46.4563,46.4773,99800.0
2012-11-16 13:45:00,66.39,66.47,66.37,66.41,38100.0,46.4773,46.5333,46.4633,46.4913,38100.0
2012-11-16 13:50:00,66.41,66.49,66.41,66.47,66700.0,46.4913,46.5473,46.4913,46.5333,66700.0
2012-11-16 13:55:00,66.47,66.56,66.47,66.5,27400.0,46.5333,46.5963,46.5333,46.5543,27400.0
2012-11-16 14:00:00,66.5,66.53,66.45,66.47,43900.0,46.5543,46.5753,46.5193,46.5333,43900.0
2012-11-16 14:05:00,66.47,66.5,66.44,66.48,42700.0,46.5333,46.5543,46.5123,46.5403,42700.0
2012-11-16 14:10:00,66.48,66.48,66.41,66.41,42800.0,46.5403,46.5403,46.4913,46.4913,42800.0
2012-11-16 14:15:00,66.41,66.46,66.38,66.46,81800.0,46.4913,46.5263,46.4703,46.5263,81800.0
2012-11-16 14:20:00,66.46,66.48,66.39,66.4,59400.0,46.5263,46.5403,46.4773,46.4843,59400.0
2012-11-16 14:25:00,66.4,66.45,66.39,66.41,64200.0,46.4843,46.5193,46.4773,46.4913,64200.0
2012-11-16 14:30:00,66.41,66.45,66.35,66.42,101200.0,46.4913,46.5193,46.4493,46.4983,101200.0
2012-11-16 14:35:00,66.42,66.44,66.36,66.44,60000.0,46.4983,46.5123,46.4563,46.5123,60000.0
2012-11-16 14:40:00,66.44,66.51,66.44,66.48,78700.0,46.5123,46.5613,46.5123,46.5403,78700.0
2012-11-16 14:45:00,66.48,66.56,66.48,66.55,88900.0,46.5403,46.5963,46.5403,46.5893,88900.0
2012-11-16 14:50:00,66.55,66.56,66.47,66.49,133300.0,46.5893,46.5963,46.5333,46.5473,133300.0
2012-11-16 14:55:00,66.49,66.59,66.48,66.57,97800.0,46.5473,46.6173,46.5403,46.6033,97800.0
2012-11-16 15:00:00,66.57,66.58,66.51,66.53,90100.0,46.6033,46.6103,46.5613,46.5753,90100.0
2012-11-16 15:05:00,66.52,66.61,66.52,66.61,79400.0,46.5683,46.6313,46.5683,46.6313,79400.0
2012-11-16 15:10:00,66.61,66.62,66.56,66.6,91000.0,46.6313,46.6383,46.5963,46.6243,91000.0
2012-11-16 15:15:00,66.6,66.66,66.59,66.66,143300.0,46.6243,46.6663,46.6173,46.6663,143300.0
2012-11-16 15:20:00,66.65,66.71,66.64,66.7,148200.0,46.6593,46.7013,46.6523,46.6943,148200.0
2012-11-16 15:25:00,66.7,66.78,66.69,66.76,141200.0,46.6943,46.7503,46.6873,46.7363,141200.0
2012-11-16 15:30:00,66.75,66.76,66.7,66.73,181800.0,46.7293,46.7363,46.6943,46.7153,181800.0
2012-11-16 15:35:00,66.72,66.85,66.72,66.84,241600.0,46.7083,46.7993,46.7083,46.7923,241600.0
2012-11-16 15:40:00,66.84,66.97,66.84,66.93,353200.0,46.7923,46.8833,46.7923,46.8553,353200.0
2012-11-16 15:45:00,66.93,66.95,66.73,66.74,222700.0,46.8553,46.8693,46.7153,46.7223,222700.0
2012-11-16 15:50:00,66.73,66.8,66.72,66.79,216000.0,46.7153,46.7643,46.7083,46.7573,216000.0
2012-11-16 15:55:00,66.8,66.9,66.75,66.89,502000.0,46.7643,46.8343,46.7293,46.8273,502000.0
2012-11-19 09:30:00,66.99,67.11,66.86,67.06,300500.0,46.8973,46.9813,46.8063,46.9463,300500.0
2012-11-19 09:35:00,67.07,67.35,67.05,67.35,145000.0,46.9533,47.1493,46.9393,47.1493,145000.0
2012-11-19 09:40:00,67.35,67.35,67.18,67.21,134700.0,47.1493,47.1493,47.0303,47.0513,134700.0
2012-11-19 09:45:00,67.21,67.3,67.2,67.26,121400.0,47.0513,47.1143,47.0443,47.0863,121400.0
2012-11-19 09:50:00,67.27,67.35,67.26,67.34,87000.0,47.0933,47.1493,47.0863,47.1423,87000.0
2012-11-19 09:55:00,67.34,67.39,67.28,67.38,88700.0,47.1423,47.1774,47.1003,47.1704,88700.0
2012-11-19 10:00:00,67.39,67.44,67.35,67.38,128600.0,47.1774,47.2124,47.1493,47.1704,128600.0
2012-11-19 10:05:00,67.38,67.42,67.32,67.32,83100.0,47.1704,47.1984,47.1283,47.1283,83100.0
2012-11-19 10:10:00,67.33,67.39,67.33,67.35,149100.0,47.1353,47.1774,47.1353,47.1493,149100.0
2012-11-19 10:15:00,67.35,67.47,67.34,67.42,83100.0,47.1493,47.2334,47.1423,47.1984,83100.0
2012-11-19 10:20:00,67.42,67.45,67.33,67.36,70700.0,47.1984,47.2194,47.1353,47.1563,70700.0
2012-11-19 10:25:00,67.36,67.44,67.34,67.43,50200.0,47.1563,47.2124,47.1423,47.2054,50200.0
2012-11-19 10:30:00,67.44,67.48,67.43,67.45,74300.0,47.2124,47.2404,47.2054,47.2194,74300.0
2012-11-19 10:35:00,67.45,67.5,67.45,67.46,111200.0,47.2194,47.2544,47.2194,47.2264,111200.0
2012-11-19 10:40:00,67.45,67.49,67.45,67.48,70000.0,47.2194,47.2474,47.2194,47.2404,70000.0
2012-11-19 10:45:00,67.48,67.52,67.45,67.47,85500.0,47.2404,47.2684,47.2194,47.2334,85500.0
2012-11-19 10:50:00,67.46,67.48,67.39,67.46,80000.0,47.2264,47.2404,47.1774,47.2264,80000.0
2012-11-19 10:55:00,67.48,67.48,67.43,67.46,90300.0,47.2404,47.2404,47.2054,47.2264,90300.0
2012-11-19 11:00:00,67.46,67.5,67.42,67.44,94100.0,47.2264,47.2544,47.1984,47.2124,94100.0
2012-11-19 11:05:00,67.45,67.45,67.39,67.4,97800.0,47.2194,47.2194,47.1774,47.1844,97800.0
2012-11-19 11:10:00,67.41,67.41,67.37,67.39,43000.0,47.1914,47.1914,47.1634,47.1774,43000.0
2012-11-19 11:15:00,67.39,67.46,67.39,67.44,59600.0,47.1774,47.2264,47.1774,47.2124,59600.0
2012-11-19 11:20:00,67.44,67.47,67.43,67.45,39800.0,47.2124,47.2334,47.2054,47.2194,39800.0
2012-11-19 11:25:00,67.45,67.5,67.44,67.5,84300.0,47.2194,47.2544,47.2124,47.2544,84300.0
2012-11-19 11:30:00,67.5,67.5,67.38,67.38,59600.0,47.2544,47.2544,47.1704,47.1704,59600.0
2012-11-19 11:35:00,67.39,67.43,67.38,67.42,64900.0,47.1774,47.2054,47.1704,47.1984,64900.0
2012-11-19 11:40:00,67.42,67.49,67.41,67.49,70900.0,47.1984,47.2474,47.1914,47.2474,70900.0
2012-11-19 11:45:00,67.49,67.5,67.48,67.5,34500.0,47.2474,47.2544,47.2404,47.2544,34500.0
2012-11-19 11:50:00,67.5,67.56,67.5,67.54,59500.0,47.2544,47.2964,47.2544,47.2824,59500.0
2012-11-19 11:55:00,67.54,67.63,67.54,67.6,46400.0,47.2824,47.3454,47.2824,47.3244,46400.0
2012-11-19 12:00:00,67.61,67.65,67.59,67.6,88800.0,47.3314,47.3594,47.3174,47.3244,88800.0
2012-11-19 12:05:00,67.61,67.64,67.58,67.59,47000.0,47.3314,47.3524,47.3104,47.3174,47000.0
2012-11-19 12:10:00,67.61,67.61,67.53,67.56,122100.0,47.3314,47.3314,47.2754,47.2964,122100.0
2012-11-19 12:15:00,67.56,67.59,67.5,67.54,58700.0,47.2964,47.3174,47.2544,47.2824,58700.0
2012-11-19 12:20:00,67.54,67.6,67.53,67.58,43900.0,47.2824,47.3244,47.2754,47.3104,43900.0
2012-11-19 12:25:00,67.58,67.59,67.55,67.58,31500.0,47.3104,47.3174,47.2894,47.3104,31500.0
2012-11-19 12:30:00,67.58,67.59,67.52,67.54,44300.0,47.3104,47.3174,47.2684,47.2824,44300.0
2012-11-19 12:35:00,67.54,67.55,67.47,67.48,34600.0,47.2824,47.2894,47.2334,47.2404,34600.0
2012-11-19 12:40:00,67.47,67.47,67.42,67.45,52400.0,47.2334,47.2334,47.1984,47.2194,52400.0
2012-11-19 12:45:00,67.44,67.45,67.4,67.42,51700.0,47.2124,47.2194,47.1844,47.1984,51700.0
2012-11-19 12:50:00,67.42,67.48,67.42,67.48,43900.0,47.1984,47.2404,47.1984,47.2404,43900.0
2012-11-19 12:55:00,67.48,67.5,67.44,67.48,51700.0,47.2404,47.2544,47.2124,47.2404,51700.0
2012-11-19 13:00:00,67.49,67.54,67.48,67.54,43300.0,47.2474,47.2824,47.2404,47.2824,43300.0
2012-11-19 13:05:00,67.54,67.55,67.47,67.47,35500.0,47.2824,47.2894,47.2334,47.2334,35500.0
2012-11-19 13:10:00,67.47,67.5,67.47,67.48,39200.0,47.2334,47.2544,47.2334,47.2404,39200.0
2012-11-19 13:15:00,67.48,67.51,67.47,67.48,39800.0,47.2404,47.2614,47.2334,47.2404,39800.0
2012-11-19 13:20:00,67.48,67.53,67.45,67.52,64100.0,47.2404,47.2754,47.2194,47.2684,64100.0
2012-11-19 13:25:00,67.53,67.56,67.5,67.56,92000.0,47.2754,47.2964,47.2544,47.2964,92000.0
2012-11-19 13:30:00,67.55,67.58,67.55,67.56,29900.0,47.2894,47.3104,47.2894,47.2964,29900.0
2012-11-19 13:35:00,67.57,67.58,67.52,67.53,43900.0,47.3034,47.3104,47.2684,47.2754,43900.0
2012-11-19 13:40:00,67.52,67.53,67.46,67.46,28300.0,47.2684,47.2754,47.2264,47.2264,28300.0
2012-11-19 13:45:00,67.46,67.51,67.45,67.49,34700.0,47.2264,47.2614,47.2194,47.2474,34700.0
2012-11-19 13:50:00,67.5,67.58,67.49,67.58,45400.0,47.2544,47.3104,47.2474,47.3104,45400.0
2012-11-19 13:55:00,67.58,67.6,67.57,67.59,46000.0,47.3104,47.3244,47.3034,47.3174,46000.0
2012-11-19 14:00:00,67.59,67.66,67.59,67.65,110700.0,47.3174,47.3664,47.3174,47.3594,110700.0
2012-11-19 14:05:00,67.64,67.68,67.64,67.67,72000.0,47.3524,47.3804,47.3524,47.3734,72000.0
2012-11-19 14:10:00,67.67,67.69,67.64,67.68,83500.0,47.3734,47.3874,47.3524,47.3804,83500.0
2012-11-19 14:15:00,67.68,67.7,67.67,67.69,94700.0,47.3804,47.3944,47.3734,47.3874,94700.0
2012-11-19 14:20:00,67.68,67.72,67.66,67.67,107900.0,47.3804,47.4084,47.3664,47.3734,107900.0
2012-11-19 14:25:00,67.67,67.67,67.59,67.6,108400.0,47.3734,47.3734,47.3174,47.3244,108400.0
2012-11-19 14:30:00,67.6,67.61,67.56,67.59,97400.0,47.3244,47.3314,47.2964,47.3174,97400.0
2012-11-19 14:35:00,67.57,67.63,67.55,67.62,70900.0,47.3034,47.3454,47.2894,47.3384,70900.0
2012-11-19 14:40:00,67.61,67.71,67.61,67.68,85200.0,47.3314,47.4014,47.3314,47.3804,85200.0
2012-11-19 14:45:00,67.69,67.76,67.68,67.76,116900.0,47.3874,47.4364,47.3804,47.4364,116900.0
2012-11-19 14:50:00,67.76,67.81,67.76,67.8,88600.0,47.4364,47.4714,47.4364,47.4644,88600.0
2012-11-19 14:55:00,67.79,67.8,67.76,67.77,72100.0,47.4574,47.4644,47.4364,47.4434,72100.0
2012-11-19 15:00:00,67.78,67.79,67.74,67.78,113100.0,47.4504,47.4574,47.4224,47.4504,113100.0
2012-11-19 15:05:00,67.78,67.82,67.77,67.77,74500.0,47.4504,47.4784,47.4434,47.4434,74500.0
2012-11-19 15:10:00,67.78,67.87,67.77,67.84,109600.0,47.4504,47.5134,47.4434,47.4924,109600.0
2012-11-19 15:15:00,67.85,67.86,67.82,67.83,73600.0,47.4994,47.5064,47.4784,47.4854,73600.0
2012-11-19 15:20:00,67.82,67.85,67.8,67.82,81600.0,47.4784,47.4994,47.4644,47.4784,81600.0
2012-11-19 15:25:00,67.82,67.83,67.76,67.78,75700.0,47.4784,47.4854,47.4364,47.4504,75700.0
2012-11-19 15:30:00,67.79,67.8,67.75,67.78,118300.0,47.4574,47.4644,47.4294,47.4504,118300.0
2012-11-19 15:35:00,67.78,67.8,67.73,67.73,76100.0,47.4504,47.4644,47.4154,47.4154,76100.0
2012-11-19 15:40:00,67.73,67.74,67.67,67.67,129700.0,47.4154,47.4224,47.3734,47.3734,129700.0
2012-11-19 15:45:00,67.67,67.76,67.65,67.72,267600.0,47.3734,47.4364,47.3594,47.4084,267600.0
2012-11-19 15:50:00,67.72,67.87,67.71,67.87,386300.0,47.4084,47.5134,47.4014,47.5134,386300.0
2012-11-19 15:55:00,67.87,67.92,67.82,67.92,503600.0,47.5134,47.5484,47.4784,47.5484,503600.0
2012-11-20 09:30:00,67.81,67.87,67.77,67.79,200100.0,47.4714,47.5134,47.4434,47.4574,200100.0
2012-11-20 09:35:00,67.78,67.84,67.77,67.78,94300.0,47.4504,47.4924,47.4434,47.4504,94300.0
2012-11-20 09:40:00,67.78,67.85,67.76,67.84,75600.0,47.4504,47.4994,47.4364,47.4924,75600.0
2012-11-20 09:45:00,67.83,67.9,67.81,67.85,80300.0,47.4854,47.5344,47.4714,47.4994,80300.0
2012-11-20 09:50:00,67.85,67.9,67.81,67.88,83200.0,47.4994,47.5344,47.4714,47.5204,83200.0
2012-11-20 09:55:00,67.87,67.95,67.87,67.91,97500.0,47.5134,47.5694,47.5134,47.5414,97500.0
2012-11-20 10:00:00,67.9,67.92,67.88,67.9,72000.0,47.5344,47.5484,47.5204,47.5344,72000.0
2012-11-20 10:05:00,67.9,67.93,67.87,67.9,61900.0,47.5344,47.5554,47.5134,47.5344,61900.0
2012-11-20 10:10:00,67.89,67.98,67.87,67.95,83600.0,47.5274,47.5904,47.5134,47.5694,83600.0
2012-11-20 10:15:00,67.95,67.96,67.92,67.95,77400.0,47.5694,47.5764,47.5484,47.5694,77400.0
2012-11-20 10:20:00,67.95,67.95,67.91,67.94,88300.0,47.5694,47.5694,47.5414,47.5624,88300.0
2012-11-20 10:25:00,67.94,67.95,67.91,67.93,70000.0,47.5624,47.5694,47.5414,47.5554,70000.0
2012-11-20 10:30:00,67.94,67.97,67.92,67.96,59800.0,47.5624,47.5834,47.5484,47.5764,59800.0
2012-11-20 10:35:00,67.96,67.99,67.94,67.98,73100.0,47.5764,47.5974,47.5624,47.5904,73100.0
2012-11-20 10:40:00,67.98,68.05,67.97,67.98,194400.0,47.5904,47.6394,47.5834,47.5904,194400.0
2012-11-20 10:45:00,67.97,68.03,67.95,68.01,68900.0,47.5834,47.6254,47.5694,47.6114,68900.0
2012-11-20 10:50:00,68.01,68.03,68.0,68.03,51300.0,47.6114,47.6254,47.6044,47.6254,51300.0
2012-11-20 10:55:00,68.03,68.09,68.02,68.08,81000.0,47.6254,47.6674,47.6184,47.6604,81000.0
2012-11-20 11:00:00,68.08,68.09,68.05,68.06,61300.0,47.6604,47.6674,47.6394,47.6464,61300.0
2012-11-20 11:05:00,68.06,68.09,68.02,68.04,89500.0,47.6464,47.6674,47.6184,47.6324,89500.0
2012-11-20 11:10:00,68.05,68.08,68.02,68.07,52700.0,47.6394,47.6604,47.6184,47.6534,52700.0
2012-11-20 11:15:00,68.08,68.14,68.07,68.1,71600.0,47.6604,47.7024,47.6534,47.6744,71600.0
2012-11-20 11:20:00,68.1,68.14,68.08,68.13,79500.0,47.6744,47.7024,47.6604,47.6954,79500.0
2012-11-20 11:25:00,68.12,68.15,68.12,68.14,51500.0,47.6884,47.7094,47.6884,47.7024,51500.0
2012-11-20 11:30:00,68.14,68.19,68.14,68.15,80600.0,47.7024,47.7374,47.7024,47.7094,80600.0
2012-11-20 11:35:00,68.14,68.19,68.14,68.14,89000.0,47.7024,47.7374,47.7024,47.7024,89000.0
2012-11-20 11:40:00,68.15,68.24,68.15,68.24,67500.0,47.7094,47.7724,47.7094,47.7724,67500.0
2012-11-20 11:45:00,68.23,68.3,68.22,68.3,68500.0,47.7654,47.8144,47.7584,47.8144,68500.0
2012-11-20 11:50:00,68.29,68.39,68.28,68.37,192900.0,47.8074,47.8774,47.8004,47.8634,192900.0
2012-11-20 11:55:00,68.37,68.48,68.37,68.46,177500.0,47.8634,47.9404,47.8634,47.9264,177500.0
2012-11-20 12:00:00,68.46,68.49,68.44,68.46,48100.0,47.9264,47.9474,47.9124,47.9264,48100.0
2012-11-20 12:05:00,68.46,68.47,68.35,68.39,109900.0,47.9264,47.9334,47.8494,47.8774,109900.0
2012-11-20 12:10:00,68.39,68.45,68.38,68.45,50500.0,47.8774,47.9194,47.8704,47.9194,50500.0
2012-11-20 12:15:00,68.44,68.45,68.4,68.41,59400.0,47.9124,47.9194,47.8844,47.8914,59400.0
2012-11-20 12:20:00,68.4,68.45,68.4,68.43,40900.0,47.8844,47.9194,47.8844,47.9054,40900.0
2012-11-20 12:25:00,68.43,68.45,68.39,68.44,39800.0,47.9054,47.9194,47.8774,47.9124,39800.0
2012-11-20 12:30:00,68.44,68.45,68.41,68.43,41900.0,47.9124,47.9194,47.8914,47.9054,41900.0
2012-11-20 12:35:00,68.44,68.45,68.4,68.42,43400.0,47.9124,47.9194,47.8844,47.8984,43400.0
2012-11-20 12:40:00,68.41,68.42,68.39,68.42,61300.0,47.8914,47.8984,47.8774,47.8984,61300.0
2012-11-20 12:45:00,68.42,68.45,68.41,68.41,31300.0,47.8984,47.9194,47.8914,47.8914,31300.0
2012-11-20 12:50:00,68.42,68.43,68.37,68.4,55400.0,47.8984,47.9054,47.8634,47.8844,55400.0
2012-11-20 12:55:00,68.41,68.44,68.34,68.34,51000.0,47.8914,47.9124,47.8424,47.8424,51000.0
2012-11-20 13:00:00,68.34,68.36,68.28,68.29,61700.0,47.8424,47.8564,47.8004,47.8074,61700.0
2012-11-20 13:05:00,68.29,68.32,68.25,68.26,66900.0,47.8074,47.8284,47.7794,47.7864,66900.0
2012-11-20 13:10:00,68.26,68.26,68.05,68.09,193100.0,47.7864,47.7864,47.6394,47.6674,193100.0
2012-11-20 13:15:00,68.1,68.15,68.09,68.1,36100.0,47.6744,47.7094,47.6674,47.6744,36100.0
2012-11-20 13:20:00,68.1,68.13,68.07,68.1,30200.0,47.6744,47.6954,47.6534,47.6744,30200.0
2012-11-20 13:25:00,68.1,68.11,67.88,67.89,114900.0,47.6744,47.6814,47.5204,47.5274,114900.0
2012-11-20 13:30:00,67.89,67.93,67.87,67.93,46200.0,47.5274,47.5554,47.5134,47.5554,46200.0
2012-11-20 13:35:00,67.94,68.03,67.93,68.02,56600.0,47.5624,47.6254,47.5554,47.6184,56600.0
2012-11-20 13:40:00,68.02,68.06,68.0,68.02,48300.0,47.6184,47.6464,47.6044,47.6184,48300.0
2012-11-20 13:45:00,68.02,68.13,68.01,68.11,53300.0,47.6184,47.6954,47.6114,47.6814,53300.0
2012-11-20 13:50:00,68.1,68.13,68.09,68.12,30900.0,47.6744,47.6954,47.6674,47.6884,30900.0
2012-11-20 13:55:00,68.13,68.14,68.07,68.12,60900.0,47.6954,47.7024,47.6534,47.6884,60900.0
2012-11-20 14:00:00,68.11,68.11,68.05,68.06,37400.0,47.6814,47.6814,47.6394,47.6464,37400.0
2012-11-20 14:05:00,68.07,68.11,68.06,68.09,36000.0,47.6534,47.6814,47.6464,47.6674,36000.0
2012-11-20 14:10:00,68.09,68.18,68.09,68.16,43900.0,47.6674,47.7304,47.6674,47.7164,43900.0
2012-11-20 14:15:00,68.16,68.21,68.14,68.16,49400.0,47.7164,47.7514,47.7024,47.7164,49400.0
2012-11-20 14:20:00,68.15,68.21,68.15,68.19,34100.0,47.7094,47.7514,47.7094,47.7374,34100.0
2012-11-20 14:25:00,68.18,68.28,68.18,68.25,53800.0,47.7304,47.8004,47.7304,47.7794,53800.0
2012-11-20 14:30:00,68.24,68.24,68.18,68.2,28300.0,47.7724,47.7724,47.7304,47.7444,28300.0
2012-11-20 14:35:00,68.18,68.18,68.12,68.15,41700.0,47.7304,47.7304,47.6884,47.7094,41700.0
2012-11-20 14:40:00,68.15,68.16,68.06,68.08,95100.0,47.7094,47.7164,47.6464,47.6604,95100.0
2012-11-20 14:45:00,68.08,68.14,68.07,68.13,88500.0,47.6604,47.7024,47.6534,47.6954,88500.0
2012-11-20 14:50:00,68.14,68.19,68.12,68.16,51700.0,47.7024,47.7374,47.6884,47.7164,51700.0
2012-11-20 14:55:00,68.17,68.17,68.13,68.16,44600.0,47.7234,47.7234,47.6954,47.7164,44600.0
2012-11-20 15:00:00,68.17,68.23,68.14,68.16,146300.0,47.7234,47.7654,47.7024,47.7164,146300.0
2012-11-20 15:05:00,68.17,68.19,68.14,68.19,70400.0,47.7234,47.7374,47.7024,47.7374,70400.0
2012-11-20 15:10:00,68.17,68.22,68.15,68.22,47800.0,47.7234,47.7584,47.7094,47.7584,47800.0
2012-11-20 15:15:00,68.22,68.26,68.22,68.26,57800.0,47.7584,47.7864,47.7584,47.7864,57800.0
2012-11-20 15:20:00,68.26,68.28,68.2,68.27,80100.0,47.7864,47.8004,47.7444,47.7934,80100.0
2012-11-20 15:25:00,68.27,68.3,68.25,68.28,83100.0,47.7934,47.8144,47.7794,47.8004,83100.0
2012-11-20 15:30:00,68.28,68.32,68.25,68.26,143200.0,47.8004,47.8284,47.7794,47.7864,143200.0
2012-11-20 15:35:00,68.25,68.28,68.17,68.19,158200.0,47.7794,47.8004,47.7234,47.7374,158200.0
2012-11-20 15:40:00,68.2,68.21,68.16,68.17,82100.0,47.7444,47.7514,47.7164,47.7234,82100.0
2012-11-20 15:45:00,68.16,68.16,68.11,68.14,276200.0,47.7164,47.7164,47.6814,47.7024,276200.0
2012-11-20 15:50:00,68.14,68.17,68.12,68.16,264000.0,47.7024,47.7234,47.6884,47.7164,264000.0
2012-11-20 15:55:00,68.17,68.3,68.17,68.3,352200.0,47.7234,47.8144,47.7234,47.8144,352200.0
2012-11-21 09:30:00,68.16,68.33,68.0,68.18,207600.0,47.7164,47.8354,47.6044,47.7304,207600.0
2012-11-21 09:35:00,68.18,68.33,68.11,68.27,247100.0,47.7304,47.8354,47.6814,47.7934,247100.0
2012-11-21 09:40:00,68.26,68.28,68.16,68.27,187000.0,47.7864,47.8004,47.7164,47.7934,187000.0
2012-11-21 09:45:00,68.27,68.33,68.25,68.31,155900.0,47.7934,47.8354,47.7794,47.8214,155900.0
2012-11-21 09:50:00,68.33,68.33,68.23,68.24,86300.0,47.8354,47.8354,47.7654,47.7724,86300.0
2012-11-21 09:55:00,68.23,68.25,68.2,68.22,88100.0,47.7654,47.7794,47.7444,47.7584,88100.0
2012-11-21 10:00:00,68.22,68.29,68.17,68.27,102000.0,47.7584,47.8074,47.7234,47.7934,102000.0
2012-11-21 10:05:00,68.28,68.29,68.18,68.18,89900.0,47.8004,47.8074,47.7304,47.7304,89900.0
2012-11-21 10:10:00,68.17,68.21,68.08,68.09,64100.0,47.7234,47.7514,47.6604,47.6674,64100.0
2012-11-21 10:15:00,68.09,68.13,68.07,68.08,67300.0,47.6674,47.6954,47.6534,47.6604,67300.0
2012-11-21 10:20:00,68.09,68.14,68.06,68.06,69300.0,47.6674,47.7024,47.6464,47.6464,69300.0
2012-11-21 10:25:00,68.06,68.11,68.03,68.11,58600.0,47.6464,47.6814,47.6254,47.6814,58600.0
2012-11-21 10:30:00,68.1,68.12,68.06,68.07,43300.0,47.6744,47.6884,47.6464,47.6534,43300.0
2012-11-21 10:35:00,68.06,68.08,67.97,68.0,112700.0,47.6464,47.6604,47.5834,47.6044,112700.0
2012-11-21 10:40:00,68.0,68.09,67.98,68.05,105300.0,47.6044,47.6674,47.5904,47.6394,105300.0
2012-11-21 10:45:00,68.05,68.09,68.03,68.08,65700.0,47.6394,47.6674,47.6254,47.6604,65700.0
2012-11-21 10:50:00,68.08,68.1,68.04,68.06,51000.0,47.6604,47.6744,47.6324,47.6464,51000.0
2012-11-21 10:55:00,68.06,68.08,67.98,67.98,89200.0,47.6464,47.6604,47.5904,47.5904,89200.0
2012-11-21 11:00:00,68.01,68.01,67.97,68.0,49800.0,47.6114,47.6114,47.5834,47.6044,49800.0
2012-11-21 11:05:00,68.0,68.01,67.97,68.01,93600.0,47.6044,47.6114,47.5834,47.6114,93600.0
2012-11-21 11:10:00,68.0,68.06,68.0,68.06,60900.0,47.6044,47.6464,47.6044,47.6464,60900.0
2012-11-21 11:15:00,68.06,68.14,68.04,68.14,63500.0,47.6464,47.7024,47.6324,47.7024,63500.0
2012-11-21 11:20:00,68.13,68.17,68.13,68.15,46600.0,47.6954,47.7234,47.6954,47.7094,46600.0
2012-11-21 11:25:00,68.14,68.19,68.13,68.18,59900.0,47.7024,47.7374,47.6954,47.7304,59900.0
2012-11-21 11:30:00,68.18,68.23,68.18,68.22,48500.0,47.7304,47.7654,47.7304,47.7584,48500.0
2012-11-21 11:35:00,68.22,68.23,68.19,68.22,46600.0,47.7584,47.7654,47.7374,47.7584,46600.0
2012-11-21 11:40:00,68.22,68.25,68.21,68.23,65900.0,47.7584,47.7794,47.7514,47.7654,65900.0
2012-11-21 11:45:00,68.23,68.3,68.23,68.3,45400.0,47.7654,47.8144,47.7654,47.8144,45400.0
2012-11-21 11:50:00,68.31,68.34,68.29,68.31,59200.0,47.8214,47.8424,47.8074,47.8214,59200.0
2012-11-21 11:55:00,68.32,68.35,68.29,68.33,43800.0,47.8284,47.8494,47.8074,47.8354,43800.0
2012-11-21 12:00:00,68.34,68.37,68.33,68.34,46400.0,47.8424,47.8634,47.8354,47.8424,46400.0
2012-11-21 12:05:00,68.34,68.39,68.34,68.38,35000.0,47.8424,47.8774,47.8424,47.8704,35000.0
2012-11-21 12:10:00,68.39,68.4,68.37,68.4,58800.0,47.8774,47.8844,47.8634,47.8844,58800.0
2012-11-21 12:15:00,68.4,68.4,68.34,68.35,59900.0,47.8844,47.8844,47.8424,47.8494,59900.0
2012-11-21 12:20:00,68.36,68.39,68.34,68.38,45900.0,47.8564,47.8774,47.8424,47.8704,45900.0
2012-11-21 12:25:00,68.38,68.41,68.37,68.41,55700.0,47.8704,47.8914,47.8634,47.8914,55700.0
2012-11-21 12:30:00,68.41,68.44,68.33,68.33,99800.0,47.8914,47.9124,47.8354,47.8354,99800.0
2012-11-21 12:35:00,68.34,68.39,68.33,68.39,43000.0,47.8424,47.8774,47.8354,47.8774,43000.0
2012-11-21 12:40:00,68.39,68.44,68.38,68.43,42200.0,47.8774,47.9124,47.8704,47.9054,42200.0
2012-11-21 12:45:00,68.43,68.43,68.39,68.41,46700.0,47.9054,47.9054,47.8774,47.8914,46700.0
2012-11-21 12:50:00,68.42,68.45,68.41,68.43,50500.0,47.8984,47.9194,47.8914,47.9054,50500.0
2012-11-21 12:55:00,68.44,68.45,68.42,68.45,24800.0,47.9124,47.9194,47.8984,47.9194,24800.0
2012-11-21 13:00:00,68.45,68.47,68.38,68.38,63100.0,47.9194,47.9334,47.8704,47.8704,63100.0
2012-11-21 13:05:00,68.39,68.39,68.34,68.36,42200.0,47.8774,47.8774,47.8424,47.8564,42200.0
2012-11-21 13:10:00,68.36,68.38,68.35,68.36,38500.0,47.8564,47.8704,47.8494,47.8564,38500.0
2012-11-21 13:15:00,68.37,68.4,68.37,68.4,29100.0,47.8634,47.8844,47.8634,47.8844,29100.0
2012-11-21 13:20:00,68.4,68.43,68.4,68.43,42000.0,47.8844,47.9054,47.8844,47.9054,42000.0
2012-11-21 13:25:00,68.43,68.46,68.41,68.43,35600.0,47.9054,47.9264,47.8914,47.9054,35600.0
2012-11-21 13:30:00,68.42,68.47,68.42,68.45,32400.0,47.8984,47.9334,47.8984,47.9194,32400.0
2012-11-21 13:35:00,68.46,68.49,68.45,68.48,47700.0,47.9264,47.9474,47.9194,47.9404,47700.0
2012-11-21 13:40:00,68.49,68.5,68.43,68.45,57000.0,47.9474,47.9544,47.9054,47.9194,57000.0
2012-11-21 13:45:00,68.44,68.5,68.44,68.48,39600.0,47.9124,47.9544,47.9124,47.9404,39600.0
2012-11-21 13:50:00,68.48,68.49,68.45,68.46,54600.0,47.9404,47.9474,47.9194,47.9264,54600.0
2012-11-21 13:55:00,68.47,68.49,68.45,68.48,47300.0,47.9334,47.9474,47.9194,47.9404,47300.0
2012-11-21 14:00:00,68.48,68.49,68.47,68.47,31200.0,47.9404,47.9474,47.9334,47.9334,31200.0
2012-11-21 14:05:00,68.47,68.48,68.44,68.45,55800.0,47.9334,47.9404,47.9124,47.9194,55800.0
2012-11-21 14:10:00,68.44,68.45,68.41,68.41,33300.0,47.9124,47.9194,47.8914,47.8914,33300.0
2012-11-21 14:15:00,68.41,68.43,68.39,68.39,71700.0,47.8914,47.9054,47.8774,47.8774,71700.0
2012-11-21 14:20:00,68.4,68.42,68.36,68.37,47500.0,47.8844,47.8984,47.8564,47.8634,47500.0
2012-11-21 14:25:00,68.36,68.38,68.32,68.35,90100.0,47.8564,47.8704,47.8284,47.8494,90100.0
2012-11-21 14:30:00,68.34,68.36,68.31,68.33,60400.0,47.8424,47.8564,47.8214,47.8354,60400.0
2012-11-21 14:35:00,68.33,68.37,68.32,68.33,47900.0,47.8354,47.8634,47.8284,47.8354,47900.0
2012-11-21 14:40:00,68.33,68.39,68.33,68.38,31300.0,47.8354,47.8774,47.8354,47.8704,31300.0
2012-11-21 14:45:00,68.38,68.38,68.35,68.35,33200.0,47.8704,47.8704,47.8494,47.8494,33200.0
2012-11-21 14:50:00,68.36,68.42,68.35,68.41,51500.0,47.8564,47.8984,47.8494,47.8914,51500.0
2012-11-21 14:55:00,68.4,68.42,68.4,68.42,25100.0,47.8844,47.8984,47.8844,47.8984,25100.0
2012-11-21 15:00:00,68.41,68.44,68.39,68.41,101500.0,47.8914,47.9124,47.8774,47.8914,101500.0
2012-11-21 15:05:00,68.41,68.44,68.36,68.36,104600.0,47.8914,47.9124,47.8564,47.8564,104600.0
2012-11-21 15:10:00,68.37,68.39,68.32,68.35,105400.0,47.8634,47.8774,47.8284,47.8494,105400.0
2012-11-21 15:15:00,68.36,68.4,68.35,68.38,41000.0,47.8564,47.8844,47.8494,47.8704,41000.0
2012-11-21 15:20:00,68.39,68.43,68.39,68.41,68700.0,47.8774,47.9054,47.8774,47.8914,68700.0
2012-11-21 15:25:00,68.41,68.43,68.34,68.34,145800.0,47.8914,47.9054,47.8424,47.8424,145800.0
2012-11-21 15:30:00,68.35,68.35,68.31,68.31,51300.0,47.8494,47.8494,47.8214,47.8214,51300.0
2012-11-21 15:35:00,68.31,68.33,68.27,68.33,82600.0,47.8214,47.8354,47.7934,47.8354,82600.0
2012-11-21 15:40:00,68.33,68.43,68.33,68.42,93900.0,47.8354,47.9054,47.8354,47.8984,93900.0
2012-11-21 15:45:00,68.42,68.45,68.39,68.43,122100.0,47.8984,47.9194,47.8774,47.9054,122100.0
2012-11-21 15:50:00,68.43,68.43,68.38,68.4,81100.0,47.9054,47.9054,47.8704,47.8844,81100.0
2012-11-21 15:55:00,68.39,68.48,68.39,68.47,223500.0,47.8774,47.9404,47.8774,47.9334,223500.0
2012-11-23 09:30:00,68.75,68.89,68.71,68.87,321200.0,48.1294,48.2274,48.1014,48.2134,321200.0
2012-11-23 09:35:00,68.86,68.9,68.85,68.9,85700.0,48.2064,48.2344,48.1994,48.2344,85700.0
2012-11-23 09:40:00,68.9,69.0,68.89,68.98,187400.0,48.2344,48.3045,48.2274,48.2905,187400.0
2012-11-23 09:45:00,68.97,68.99,68.95,68.99,86200.0,48.2835,48.2975,48.2695,48.2975,86200.0
2012-11-23 09:50:00,68.98,69.0,68.96,68.98,90000.0,48.2905,48.3045,48.2765,48.2905,90000.0
2012-11-23 09:55:00,68.98,69.0,68.97,68.98,79000.0,48.2905,48.3045,48.2835,48.2905,79000.0
2012-11-23 10:00:00,68.98,69.16,68.98,69.13,318000.0,48.2905,48.4165,48.2905,48.3955,318000.0
2012-11-23 10:05:00,69.13,69.14,69.1,69.13,58600.0,48.3955,48.4025,48.3745,48.3955,58600.0
2012-11-23 10:10:00,69.13,69.19,69.12,69.18,69200.0,48.3955,48.4375,48.3885,48.4305,69200.0
2012-11-23 10:15:00,69.18,69.2,69.15,69.15,73400.0,48.4305,48.4445,48.4095,48.4095,73400.0
2012-11-23 10:20:00,69.15,69.21,69.15,69.21,92300.0,48.4095,48.4515,48.4095,48.4515,92300.0
2012-11-23 10:25:00,69.2,69.24,69.18,69.2,97400.0,48.4445,48.4725,48.4305,48.4445,97400.0
2012-11-23 10:30:00,69.2,69.21,69.17,69.18,66700.0,48.4445,48.4515,48.4235,48.4305,66700.0
2012-11-23 10:35:00,69.18,69.27,69.18,69.27,107100.0,48.4305,48.4935,48.4305,48.4935,107100.0
2012-11-23 10:40:00,69.27,69.33,69.24,69.31,121300.0,48.4935,48.5355,48.4725,48.5215,121300.0
2012-11-23 10:45:00,69.31,69.34,69.28,69.29,62800.0,48.5215,48.5425,48.5005,48.5075,62800.0
2012-11-23 10:50:00,69.29,69.36,69.29,69.35,76300.0,48.5075,48.5565,48.5075,48.5495,76300.0
2012-11-23 10:55:00,69.35,69.39,69.35,69.36,85900.0,48.5495,48.5775,48.5495,48.5565,85900.0
2012-11-23 11:00:00,69.36,69.38,69.23,69.23,94800.0,48.5565,48.5705,48.4655,48.4655,94800.0
2012-11-23 11:05:00,69.23,69.26,69.22,69.25,91600.0,48.4655,48.4865,48.4585,48.4795,91600.0
2012-11-23 11:10:00,69.25,69.37,69.25,69.36,60900.0,48.4795,48.5635,48.4795,48.5565,60900.0
2012-11-23 11:15:00,69.36,69.44,69.36,69.41,95800.0,48.5565,48.6125,48.5565,48.5915,95800.0
2012-11-23 11:20:00,69.4,69.44,69.4,69.4,44500.0,48.5845,48.6125,48.5845,48.5845,44500.0
2012-11-23 11:25:00,69.4,69.43,69.36,69.41,64900.0,48.5845,48.6055,48.5565,48.5915,64900.0
2012-11-23 11:30:00,69.4,69.44,69.37,69.44,42000.0,48.5845,48.6125,48.5635,48.6125,42000.0
2012-11-23 11:35:00,69.44,69.44,69.42,69.43,36600.0,48.6125,48.6125,48.5985,48.6055,36600.0
2012-11-23 11:40:00,69.43,69.45,69.39,69.39,55000.0,48.6055,48.6195,48.5775,48.5775,55000.0
2012-11-23 11:45:00,69.39,69.39,69.28,69.28,82300.0,48.5775,48.5775,48.5005,48.5005,82300.0
2012-11-23 11:50:00,69.28,69.28,69.24,69.26,27200.0,48.5005,48.5005,48.4725,48.4865,27200.0
2012-11-23 11:55:00,69.26,69.3,69.26,69.28,35700.0,48.4865,48.5145,48.4865,48.5005,35700.0
2012-11-23 12:00:00,69.28,69.29,69.24,69.25,66600.0,48.5005,48.5075,48.4725,48.4795,66600.0
2012-11-23 12:05:00,69.26,69.32,69.24,69.29,42400.0,48.4865,48.5285,48.4725,48.5075,42400.0
2012-11-23 12:10:00,69.29,69.34,69.28,69.34,56700.0,48.5075,48.5425,48.5005,48.5425,56700.0
2012-11-23 12:15:00,69.34,69.34,69.24,69.25,59600.0,48.5425,48.5425,48.4725,48.4795,59600.0
2012-11-23 12:20:00,69.25,69.29,69.24,69.28,61300.0,48.4795,48.5075,48.4725,48.5005,61300.0
2012-11-23 12:25:00,69.27,69.27,69.23,69.25,87300.0,48.4935,48.4935,48.4655,48.4795,87300.0
2012-11-23 12:30:00,69.25,69.3,69.24,69.29,85100.0,48.4795,48.5145,48.4725,48.5075,85100.0
2012-11-23 12:35:00,69.29,69.4,69.26,69.4,97600.0,48.5075,48.5845,48.4865,48.5845,97600.0
2012-11-23 12:40:00,69.4,69.42,69.34,69.39,106400.0,48.5845,48.5985,48.5425,48.5775,106400.0
2012-11-23 12:45:00,69.39,69.45,69.38,69.44,120800.0,48.5775,48.6195,48.5705,48.6125,120800.0
2012-11-23 12:50:00,69.44,69.48,69.43,69.44,118800.0,48.6125,48.6405,48.6055,48.6125,118800.0
2012-11-23 12:55:00,69.44,69.61,69.44,69.59,332300.0,48.6125,48.7315,48.6125,48.7175,332300.0
2012-11-26 09:30:00,69.14,69.38,69.05,69.37,536100.0,48.4025,48.5705,48.3395,48.5635,536100.0
2012-11-26 09:35:00,69.37,69.44,69.27,69.42,127100.0,48.5635,48.6125,48.4935,48.5985,127100.0
2012-11-26 09:40:00,69.42,69.42,69.3,69.34,79800.0,48.5985,48.5985,48.5145,48.5425,79800.0
2012-11-26 09:45:00,69.34,69.38,69.31,69.36,133700.0,48.5425,48.5705,48.5215,48.5565,133700.0
2012-11-26 09:50:00,69.36,69.45,69.36,69.41,68600.0,48.5565,48.6195,48.5565,48.5915,68600.0
2012-11-26 09:55:00,69.41,69.49,69.4,69.45,111000.0,48.5915,48.6475,48.5845,48.6195,111000.0
2012-11-26 10:00:00,69.45,69.56,69.43,69.56,137200.0,48.6195,48.6965,48.6055,48.6965,137200.0
2012-11-26 10:05:00,69.56,69.56,69.41,69.46,109800.0,48.6965,48.6965,48.5915,48.6265,109800.0
2012-11-26 10:10:00,69.46,69.55,69.45,69.5,66600.0,48.6265,48.6895,48.6195,48.6545,66600.0
2012-11-26 10:15:00,69.5,69.56,69.48,69.55,62500.0,48.6545,48.6965,48.6405,48.6895,62500.0
2012-11-26 10:20:00,69.56,69.56,69.49,69.49,53600.0,48.6965,48.6965,48.6475,48.6475,53600.0
2012-11-26 10:25:00,69.48,69.53,69.47,69.47,50100.0,48.6405,48.6755,48.6335,48.6335,50100.0
2012-11-26 10:30:00,69.47,69.48,69.44,69.46,130800.0,48.6335,48.6405,48.6125,48.6265,130800.0
2012-11-26 10:35:00,69.46,69.48,69.42,69.45,139000.0,48.6265,48.6405,48.5985,48.6195,139000.0
2012-11-26 10:40:00,69.45,69.46,69.4,69.44,112900.0,48.6195,48.6265,48.5845,48.6125,112900.0
2012-11-26 10:45:00,69.44,69.45,69.36,69.36,68500.0,48.6125,48.6195,48.5565,48.5565,68500.0
2012-11-26 10:50:00,69.37,69.39,69.34,69.38,59000.0,48.5635,48.5775,48.5425,48.5705,59000.0
2012-11-26 10:55:00,69.38,69.42,69.38,69.42,70300.0,48.5705,48.5985,48.5705,48.5985,70300.0
2012-11-26 11:00:00,69.42,69.43,69.36,69.38,127800.0,48.5985,48.6055,48.5565,48.5705,127800.0
2012-11-26 11:05:00,69.38,69.4,69.31,69.36,197100.0,48.5705,48.5845,48.5215,48.5565,197100.0
2012-11-26 11:10:00,69.37,69.37,69.33,69.37,130100.0,48.5635,48.5635,48.5355,48.5635,130100.0
2012-11-26 11:15:00,69.37,69.39,69.33,69.34,68200.0,48.5635,48.5775,48.5355,48.5425,68200.0
2012-11-26 11:20:00,69.33,69.36,69.3,69.3,73100.0,48.5355,48.5565,48.5145,48.5145,73100.0
2012-11-26 11:25:00,69.31,69.32,69.25,69.26,72800.0,48.5215,48.5285,48.4795,48.4865,72800.0
2012-11-26 11:30:00,69.26,69.27,69.22,69.25,102900.0,48.4865,48.4935,48.4585,48.4795,102900.0
2012-11-26 11:35:00,69.25,69.27,69.23,69.26,116100.0,48.4795,48.4935,48.4655,48.4865,116100.0
2012-11-26 11:40:00,69.27,69.27,69.25,69.27,37100.0,48.4935,48.4935,48.4795,48.4935,37100.0
2012-11-26 11:45:00,69.26,69.27,69.24,69.24,76300.0,48.4865,48.4935,48.4725,48.4725,76300.0
2012-11-26 11:50:00,69.25,69.27,69.25,69.27,40200.0,48.4795,48.4935,48.4795,48.4935,40200.0
2012-11-26 11:55:00,69.27,69.34,69.27,69.34,71300.0,48.4935,48.5425,48.4935,48.5425,71300.0
2012-11-26 12:00:00,69.34,69.37,69.32,69.32,134200.0,48.5425,48.5635,48.5285,48.5285,134200.0
2012-11-26 12:05:00,69.32,69.33,69.26,69.3,110200.0,48.5285,48.5355,48.4865,48.5145,110200.0
2012-11-26 12:10:00,69.31,69.32,69.29,69.32,41900.0,48.5215,48.5285,48.5075,48.5285,41900.0
2012-11-26 12:15:00,69.32,69.34,69.3,69.31,37500.0,48.5285,48.5425,48.5145,48.5215,37500.0
2012-11-26 12:20:00,69.32,69.33,69.24,69.25,60400.0,48.5285,48.5355,48.4725,48.4795,60400.0
2012-11-26 12:25:00,69.25,69.26,69.2,69.21,35800.0,48.4795,48.4865,48.4445,48.4515,35800.0
2012-11-26 12:30:00,69.21,69.21,69.16,69.16,83400.0,48.4515,48.4515,48.4165,48.4165,83400.0
2012-11-26 12:35:00,69.16,69.2,69.13,69.15,69300.0,48.4165,48.4445,48.3955,48.4095,69300.0
2012-11-26 12:40:00,69.16,69.28,69.15,69.28,65900.0,48.4165,48.5005,48.4095,48.5005,65900.0
2012-11-26 12:45:00,69.28,69.3,69.26,69.27,37500.0,48.5005,48.5145,48.4865,48.4935,37500.0
2012-11-26 12:50:00,69.27,69.29,69.23,69.28,61100.0,48.4935,48.5075,48.4655,48.5005,61100.0
2012-11-26 12:55:00,69.28,69.3,69.26,69.28,31600.0,48.5005,48.5145,48.4865,48.5005,31600.0
2012-11-26 13:00:00,69.28,69.3,69.26,69.29,46200.0,48.5005,48.5145,48.4865,48.5075,46200.0
2012-11-26 13:05:00,69.29,69.3,69.26,69.29,51900.0,48.5075,48.5145,48.4865,48.5075,51900.0
2012-11-26 13:10:00,69.29,69.31,69.27,69.28,58300.0,48.5075,48.5215,48.4935,48.5005,58300.0
2012-11-26 13:15:00,69.27,69.31,69.24,69.27,44900.0,48.4935,48.5215,48.4725,48.4935,44900.0
2012-11-26 13:20:00,69.27,69.28,69.25,69.26,31600.0,48.4935,48.5005,48.4795,48.4865,31600.0
2012-11-26 13:25:00,69.25,69.26,69.22,69.24,24500.0,48.4795,48.4865,48.4585,48.4725,24500.0
2012-11-26 13:30:00,69.25,69.29,69.24,69.24,42500.0,48.4795,48.5075,48.4725,48.4725,42500.0
2012-11-26 13:35:00,69.23,69.27,69.22,69.24,42500.0,48.4655,48.4935,48.4585,48.4725,42500.0
2012-11-26 13:40:00,69.24,69.27,69.21,69.24,40000.0,48.4725,48.4935,48.4515,48.4725,40000.0
2012-11-26 13:45:00,69.23,69.25,69.18,69.2,42200.0,48.4655,48.4795,48.4305,48.4445,42200.0
2012-11-26 13:50:00,69.19,69.25,69.19,69.24,35500.0,48.4375,48.4795,48.4375,48.4725,35500.0
2012-11-26 13:55:00,69.24,69.27,69.23,69.25,40900.0,48.4725,48.4935,48.4655,48.4795,40900.0
2012-11-26 14:00:00,69.25,69.29,69.25,69.29,53900.0,48.4795,48.5075,48.4795,48.5075,53900.0
2012-11-26 14:05:00,69.29,69.29,69.26,69.28,30800.0,48.5075,48.5075,48.4865,48.5005,30800.0
2012-11-26 14:10:00,69.28,69.29,69.21,69.23,42900.0,48.5005,48.5075,48.4515,48.4655,42900.0
2012-11-26 14:15:00,69.24,69.27,69.23,69.23,28800.0,48.4725,48.4935,48.4655,48.4655,28800.0
2012-11-26 14:20:00,69.22,69.25,69.21,69.21,43700.0,48.4585,48.4795,48.4515,48.4515,43700.0
2012-11-26 14:25:00,69.21,69.23,69.2,69.2,37900.0,48.4515,48.4655,48.4445,48.4445,37900.0
2012-11-26 14:30:00,69.21,69.25,69.2,69.24,56500.0,48.4515,48.4795,48.4445,48.4725,56500.0
2012-11-26 14:35:00,69.24,69.27,69.23,69.27,60600.0,48.4725,48.4935,48.4655,48.4935,60600.0
2012-11-26 14:40:00,69.28,69.29,69.24,69.25,26900.0,48.5005,48.5075,48.4725,48.4795,26900.0
2012-11-26 14:45:00,69.26,69.29,69.24,69.29,60700.0,48.4865,48.5075,48.4725,48.5075,60700.0
2012-11-26 14:50:00,69.29,69.33,69.27,69.27,145500.0,48.5075,48.5355,48.4935,48.4935,145500.0
2012-11-26 14:55:00,69.28,69.34,69.22,69.34,91000.0,48.5005,48.5425,48.4585,48.5425,91000.0
2012-11-26 15:00:00,69.34,69.37,69.29,69.36,129300.0,48.5425,48.5635,48.5075,48.5565,129300.0
2012-11-26 15:05:00,69.36,69.36,69.25,69.28,99300.0,48.5565,48.5565,48.4795,48.5005,99300.0
2012-11-26 15:10:00,69.28,69.29,69.25,69.26,40200.0,48.5005,48.5075,48.4795,48.4865,40200.0
2012-11-26 15:15:00,69.25,69.29,69.22,69.28,49700.0,48.4795,48.5075,48.4585,48.5005,49700.0
2012-11-26 15:20:00,69.3,69.33,69.28,69.33,46600.0,48.5145,48.5355,48.5005,48.5355,46600.0
2012-11-26 15:25:00,69.32,69.35,69.28,69.3,73400.0,48.5285,48.5495,48.5005,48.5145,73400.0
2012-11-26 15:30:00,69.29,69.33,69.25,69.31,65000.0,48.5075,48.5355,48.4795,48.5215,65000.0
2012-11-26 15:35:00,69.31,69.33,69.24,69.28,77400.0,48.5215,48.5355,48.4725,48.5005,77400.0
2012-11-26 15:40:00,69.28,69.4,69.28,69.37,109200.0,48.5005,48.5845,48.5005,48.5635,109200.0
2012-11-26 15:45:00,69.37,69.4,69.37,69.37,175500.0,48.5635,48.5845,48.5635,48.5635,175500.0
2012-11-26 15:50:00,69.37,69.39,69.32,69.34,95900.0,48.5635,48.5775,48.5285,48.5425,95900.0
2012-11-26 15:55:00,69.35,69.47,69.34,69.46,347800.0,48.5495,48.6335,48.5425,48.6265,347800.0
2012-11-27 09:30:00,69.2,69.3,69.15,69.24,429300.0,48.4445,48.5145,48.4095,48.4725,429300.0
2012-11-27 09:35:00,69.23,69.27,69.1,69.16,183700.0,48.4655,48.4935,48.3745,48.4165,183700.0
2012-11-27 09:40:00,69.16,69.16,69.02,69.11,146600.0,48.4165,48.4165,48.3185,48.3815,146600.0
2012-11-27 09:45:00,69.11,69.19,69.08,69.19,116500.0,48.3815,48.4375,48.3605,48.4375,116500.0
2012-11-27 09:50:00,69.19,69.22,69.13,69.17,120500.0,48.4375,48.4585,48.3955,48.4235,120500.0
2012-11-27 09:55:00,69.19,69.29,69.15,69.28,84600.0,48.4375,48.5075,48.4095,48.5005,84600.0
2012-11-27 10:00:00,69.29,69.32,69.2,69.24,103800.0,48.5075,48.5285,48.4445,48.4725,103800.0
2012-11-27 10:05:00,69.24,69.25,69.19,69.24,73200.0,48.4725,48.4795,48.4375,48.4725,73200.0
2012-11-27 10:10:00,69.24,69.32,69.22,69.31,109500.0,48.4725,48.5285,48.4585,48.5215,109500.0
2012-11-27 10:15:00,69.29,69.29,69.2,69.22,72000.0,48.5075,48.5075,48.4445,48.4585,72000.0
2012-11-27 10:20:00,69.23,69.28,69.12,69.19,167300.0,48.4655,48.5005,48.3885,48.4375,167300.0
2012-11-27 10:25:00,69.19,69.25,69.17,69.21,85900.0,48.4375,48.4795,48.4235,48.4515,85900.0
2012-11-27 10:30:00,69.2,69.25,69.14,69.23,146000.0,48.4445,48.4795,48.4025,48.4655,146000.0
2012-11-27 10:35:00,69.23,69.23,69.15,69.17,74300.0,48.4655,48.4655,48.4095,48.4235,74300.0
2012-11-27 10:40:00,69.18,69.27,69.17,69.22,101600.0,48.4305,48.4935,48.4235,48.4585,101600.0
2012-11-27 10:45:00,69.22,69.25,69.21,69.21,76200.0,48.4585,48.4795,48.4515,48.4515,76200.0
2012-11-27 10:50:00,69.21,69.26,69.21,69.22,64400.0,48.4515,48.4865,48.4515,48.4585,64400.0
2012-11-27 10:55:00,69.22,69.22,69.17,69.18,49200.0,48.4585,48.4585,48.4235,48.4305,49200.0
2012-11-27 11:00:00,69.19,69.25,69.19,69.22,72900.0,48.4375,48.4795,48.4375,48.4585,72900.0
2012-11-27 11:05:00,69.22,69.25,69.22,69.23,44700.0,48.4585,48.4795,48.4585,48.4655,44700.0
2012-11-27 11:10:00,69.24,69.28,69.24,69.25,37600.0,48.4725,48.5005,48.4725,48.4795,37600.0
2012-11-27 11:15:00,69.25,69.32,69.25,69.31,66100.0,48.4795,48.5285,48.4795,48.5215,66100.0
2012-11-27 11:20:00,69.3,69.34,69.28,69.32,38800.0,48.5145,48.5425,48.5005,48.5285,38800.0
2012-11-27 11:25:00,69.32,69.34,69.28,69.33,61200.0,48.5285,48.5425,48.5005,48.5355,61200.0
2012-11-27 11:30:00,69.32,69.35,69.31,69.34,49200.0,48.5285,48.5495,48.5215,48.5425,49200.0
2012-11-27 11:35:00,69.34,69.42,69.34,69.42,91700.0,48.5425,48.5985,48.5425,48.5985,91700.0
2012-11-27 11:40:00,69.41,69.46,69.38,69.44,89800.0,48.5915,48.6265,48.5705,48.6125,89800.0
2012-11-27 11:45:00,69.43,69.45,69.39,69.43,68400.0,48.6055,48.6195,48.5775,48.6055,68400.0
2012-11-27 11:50:00,69.42,69.48,69.42,69.45,110000.0,48.5985,48.6405,48.5985,48.6195,110000.0
2012-11-27 11:55:00,69.45,69.48,69.44,69.45,55000.0,48.6195,48.6405,48.6125,48.6195,55000.0
2012-11-27 12:00:00,69.45,69.48,69.44,69.46,63100.0,48.6195,48.6405,48.6125,48.6265,63100.0
2012-11-27 12:05:00,69.46,69.47,69.41,69.41,111400.0,48.6265,48.6335,48.5915,48.5915,111400.0
2012-11-27 12:10:00,69.41,69.44,69.41,69.44,39800.0,48.5915,48.6125,48.5915,48.6125,39800.0
2012-11-27 12:15:00,69.44,69.46,69.43,69.43,57200.0,48.6125,48.6265,48.6055,48.6055,57200.0
2012-11-27 12:20:00,69.43,69.45,69.42,69.44,54100.0,48.6055,48.6195,48.5985,48.6125,54100.0
2012-11-27 12:25:00,69.44,69.46,69.42,69.43,42600.0,48.6125,48.6265,48.5985,48.6055,42600.0
2012-11-27 12:30:00,69.42,69.43,69.41,69.42,29000.0,48.5985,48.6055,48.5915,48.5985,29000.0
2012-11-27 12:35:00,69.42,69.44,69.41,69.44,37900.0,48.5985,48.6125,48.5915,48.6125,37900.0
2012-11-27 12:40:00,69.44,69.45,69.41,69.41,56400.0,48.6125,48.6195,48.5915,48.5915,56400.0
2012-11-27 12:45:00,69.41,69.44,69.41,69.43,49400.0,48.5915,48.6125,48.5915,48.6055,49400.0
2012-11-27 12:50:00,69.43,69.44,69.41,69.41,41000.0,48.6055,48.6125,48.5915,48.5915,41000.0
2012-11-27 12:55:00,69.41,69.45,69.41,69.43,39000.0,48.5915,48.6195,48.5915,48.6055,39000.0
2012-11-27 13:00:00,69.42,69.42,69.38,69.4,49500.0,48.5985,48.5985,48.5705,48.5845,49500.0
2012-11-27 13:05:00,69.4,69.43,69.39,69.4,37600.0,48.5845,48.6055,48.5775,48.5845,37600.0
2012-11-27 13:10:00,69.39,69.41,69.38,69.39,30600.0,48.5775,48.5915,48.5705,48.5775,30600.0
2012-11-27 13:15:00,69.39,69.45,69.39,69.43,37100.0,48.5775,48.6195,48.5775,48.6055,37100.0
2012-11-27 13:20:00,69.43,69.45,69.41,69.43,39900.0,48.6055,48.6195,48.5915,48.6055,39900.0
2012-11-27 13:25:00,69.43,69.44,69.32,69.34,60200.0,48.6055,48.6125,48.5285,48.5425,60200.0
2012-11-27 13:30:00,69.34,69.4,69.31,69.33,162100.0,48.5425,48.5845,48.5215,48.5355,162100.0
2012-11-27 13:35:00,69.32,69.33,69.24,69.24,69700.0,48.5285,48.5355,48.4725,48.4725,69700.0
2012-11-27 13:40:00,69.24,69.25,69.19,69.22,54300.0,48.4725,48.4795,48.4375,48.4585,54300.0
2012-11-27 13:45:00,69.22,69.22,69.16,69.19,102200.0,48.4585,48.4585,48.4165,48.4375,102200.0
2012-11-27 13:50:00,69.19,69.2,69.15,69.17,45700.0,48.4375,48.4445,48.4095,48.4235,45700.0
2012-11-27 13:55:00,69.18,69.21,69.13,69.13,94700.0,48.4305,48.4515,48.3955,48.3955,94700.0
2012-11-27 14:00:00,69.14,69.2,69.13,69.15,84400.0,48.4025,48.4445,48.3955,48.4095,84400.0
2012-11-27 14:05:00,69.16,69.2,69.13,69.19,100600.0,48.4165,48.4445,48.3955,48.4375,100600.0
2012-11-27 14:10:00,69.2,69.28,69.2,69.21,64100.0,48.4445,48.5005,48.4445,48.4515,64100.0
2012-11-27 14:15:00,69.21,69.28,69.21,69.27,48600.0,48.4515,48.5005,48.4515,48.4935,48600.0
2012-11-27 14:20:00,69.28,69.3,69.08,69.12,145300.0,48.5005,48.5145,48.3605,48.3885,145300.0
2012-11-27 14:25:00,69.11,69.13,69.02,69.06,80400.0,48.3815,48.3955,48.3185,48.3465,80400.0
2012-11-27 14:30:00,69.06,69.12,69.02,69.09,84700.0,48.3465,48.3885,48.3185,48.3675,84700.0
2012-11-27 14:35:00,69.08,69.11,69.02,69.1,76600.0,48.3605,48.3815,48.3185,48.3745,76600.0
2012-11-27 14:40:00,69.11,69.11,69.02,69.02,71700.0,48.3815,48.3815,48.3185,48.3185,71700.0
2012-11-27 14:45:00,69.03,69.07,68.98,69.05,99600.0,48.3255,48.3535,48.2905,48.3395,99600.0
2012-11-27 14:50:00,69.05,69.09,69.02,69.07,51100.0,48.3395,48.3675,48.3185,48.3535,51100.0
2012-11-27 14:55:00,69.07,69.17,69.07,69.15,50100.0,48.3535,48.4235,48.3535,48.4095,50100.0
2012-11-27 15:00:00,69.15,69.18,69.1,69.12,89900.0,48.4095,48.4305,48.3745,48.3885,89900.0
2012-11-27 15:05:00,69.12,69.15,69.09,69.13,68900.0,48.3885,48.4095,48.3675,48.3955,68900.0
2012-11-27 15:10:00,69.14,69.18,69.09,69.12,74500.0,48.4025,48.4305,48.3675,48.3885,74500.0
2012-11-27 15:15:00,69.12,69.13,69.06,69.11,68700.0,48.3885,48.3955,48.3465,48.3815,68700.0
2012-11-27 15:20:00,69.1,69.18,69.08,69.16,73400.0,48.3745,48.4305,48.3605,48.4165,73400.0
2012-11-27 15:25:00,69.16,69.18,69.11,69.18,69500.0,48.4165,48.4305,48.3815,48.4305,69500.0
2012-11-27 15:30:00,69.18,69.2,69.09,69.1,75600.0,48.4305,48.4445,48.3675,48.3745,75600.0
2012-11-27 15:35:00,69.11,69.11,69.01,69.05,120300.0,48.3815,48.3815,48.3115,48.3395,120300.0
2012-11-27 15:40:00,69.06,69.07,68.98,68.99,145600.0,48.3465,48.3535,48.2905,48.2975,145600.0
2012-11-27 15:45:00,68.99,69.0,68.94,69.0,193800.0,48.2975,48.3045,48.2625,48.3045,193800.0
2012-11-27 15:50:00,69.0,69.03,68.95,68.95,152000.0,48.3045,48.3255,48.2695,48.2695,152000.0
2012-11-27 15:55:00,68.95,69.02,68.91,69.0,465400.0,48.2695,48.3185,48.2415,48.3045,465400.0
2012-11-28 09:30:00,69.0,69.17,68.9,69.16,239600.0,48.3045,48.4235,48.2344,48.4165,239600.0
2012-11-28 09:35:00,69.16,69.27,69.01,69.25,120400.0,48.4165,48.4935,48.3115,48.4795,120400.0
2012-11-28 09:40:00,69.24,69.32,69.21,69.26,97100.0,48.4725,48.5285,48.4515,48.4865,97100.0
2012-11-28 09:45:00,69.26,69.33,69.15,69.15,92500.0,48.4865,48.5355,48.4095,48.4095,92500.0
2012-11-28 09:50:00,69.15,69.26,69.12,69.14,108400.0,48.4095,48.4865,48.3885,48.4025,108400.0
2012-11-28 09:55:00,69.14,69.14,69.06,69.12,110200.0,48.4025,48.4025,48.3465,48.3885,110200.0
2012-11-28 10:00:00,69.12,69.13,69.0,69.09,239700.0,48.3885,48.3955,48.3045,48.3675,239700.0
2012-11-28 10:05:00,69.08,69.08,69.0,69.01,103400.0,48.3605,48.3605,48.3045,48.3115,103400.0
2012-11-28 10:10:00,69.0,69.09,69.0,69.07,82400.0,48.3045,48.3675,48.3045,48.3535,82400.0
2012-11-28 10:15:00,69.08,69.1,69.0,69.0,238100.0,48.3605,48.3745,48.3045,48.3045,238100.0
2012-11-28 10:20:00,69.0,69.15,68.93,69.11,155500.0,48.3045,48.4095,48.2555,48.3815,155500.0
2012-11-28 10:25:00,69.1,69.17,69.08,69.14,145400.0,48.3745,48.4235,48.3605,48.4025,145400.0
2012-11-28 10:30:00,69.12,69.13,69.02,69.05,77900.0,48.3885,48.3955,48.3185,48.3395,77900.0
2012-11-28 10:35:00,69.05,69.19,69.04,69.16,140400.0,48.3395,48.4375,48.3325,48.4165,140400.0
2012-11-28 10:40:00,69.16,69.18,69.1,69.11,133000.0,48.4165,48.4305,48.3745,48.3815,133000.0
2012-11-28 10:45:00,69.12,69.28,69.12,69.22,104100.0,48.3885,48.5005,48.3885,48.4585,104100.0
2012-11-28 10:50:00,69.21,69.33,69.21,69.26,123200.0,48.4515,48.5355,48.4515,48.4865,123200.0
2012-11-28 10:55:00,69.27,69.29,69.21,69.27,226000.0,48.4935,48.5075,48.4515,48.4935,226000.0
2012-11-28 11:00:00,69.27,69.32,69.25,69.31,109900.0,48.4935,48.5285,48.4795,48.5215,109900.0
2012-11-28 11:05:00,69.29,69.3,69.24,69.28,55400.0,48.5075,48.5145,48.4725,48.5005,55400.0
2012-11-28 11:10:00,69.28,69.35,69.26,69.33,69900.0,48.5005,48.5495,48.4865,48.5355,69900.0
2012-11-28 11:15:00,69.33,69.4,69.29,69.37,120100.0,48.5355,48.5845,48.5075,48.5635,120100.0
2012-11-28 11:20:00,69.38,69.42,69.31,69.33,76300.0,48.5705,48.5985,48.5215,48.5355,76300.0
2012-11-28 11:25:00,69.34,69.41,69.32,69.41,61800.0,48.5425,48.5915,48.5285,48.5915,61800.0
2012-11-28 11:30:00,69.42,69.43,69.33,69.36,104200.0,48.5985,48.6055,48.5355,48.5565,104200.0
2012-11-28 11:35:00,69.37,69.45,69.36,69.43,66100.0,48.5635,48.6195,48.5565,48.6055,66100.0
2012-11-28 11:40:00,69.43,69.44,69.39,69.39,52300.0,48.6055,48.6125,48.5775,48.5775,52300.0
2012-11-28 11:45:00,69.39,69.43,69.38,69.43,50500.0,48.5775,48.6055,48.5705,48.6055,50500.0
2012-11-28 11:50:00,69.42,69.47,69.42,69.46,50700.0,48.5985,48.6335,48.5985,48.6265,50700.0
2012-11-28 11:55:00,69.45,69.47,69.43,69.44,78400.0,48.6195,48.6335,48.6055,48.6125,78400.0
2012-11-28 12:00:00,69.43,69.45,69.35,69.35,97400.0,48.6055,48.6195,48.5495,48.5495,97400.0
2012-11-28 12:05:00,69.35,69.41,69.24,69.39,216900.0,48.5495,48.5915,48.4725,48.5775,216900.0
2012-11-28 12:10:00,69.39,69.47,69.36,69.43,87500.0,48.5775,48.6335,48.5565,48.6055,87500.0
2012-11-28 12:15:00,69.42,69.48,69.42,69.47,213400.0,48.5985,48.6405,48.5985,48.6335,213400.0
2012-11-28 12:20:00,69.47,69.48,69.4,69.48,117400.0,48.6335,48.6405,48.5845,48.6405,117400.0
2012-11-28 12:25:00,69.49,69.5,69.44,69.48,84900.0,48.6475,48.6545,48.6125,48.6405,84900.0
2012-11-28 12:30:00,69.48,69.57,69.47,69.57,212600.0,48.6405,48.7035,48.6335,48.7035,212600.0
2012-11-28 12:35:00,69.57,69.62,69.56,69.61,51700.0,48.7035,48.7385,48.6965,48.7315,51700.0
2012-11-28 12:40:00,69.61,69.62,69.56,69.6,59900.0,48.7315,48.7385,48.6965,48.7245,59900.0
2012-11-28 12:45:00,69.6,69.64,69.59,69.63,41100.0,48.7245,48.7525,48.7175,48.7455,41100.0
2012-11-28 12:50:00,69.63,69.67,69.6,69.65,61200.0,48.7455,48.7735,48.7245,48.7595,61200.0
2012-11-28 12:55:00,69.66,69.74,69.65,69.67,71700.0,48.7665,48.8225,48.7595,48.7735,71700.0
2012-11-28 13:00:00,69.67,69.7,69.64,69.65,47000.0,48.7735,48.7945,48.7525,48.7595,47000.0
2012-11-28 13:05:00,69.64,69.67,69.62,69.63,52300.0,48.7525,48.7735,48.7385,48.7455,52300.0
2012-11-28 13:10:00,69.64,69.68,69.63,69.67,52000.0,48.7525,48.7805,48.7455,48.7735,52000.0
2012-11-28 13:15:00,69.67,69.68,69.63,69.66,71200.0,48.7735,48.7805,48.7455,48.7665,71200.0
2012-11-28 13:20:00,69.65,69.7,69.64,69.69,45800.0,48.7595,48.7945,48.7525,48.7875,45800.0
2012-11-28 13:25:00,69.68,69.7,69.64,69.68,44700.0,48.7805,48.7945,48.7525,48.7805,44700.0
2012-11-28 13:30:00,69.67,69.7,69.63,69.66,67700.0,48.7735,48.7945,48.7455,48.7665,67700.0
2012-11-28 13:35:00,69.66,69.72,69.63,69.67,135600.0,48.7665,48.8085,48.7455,48.7735,135600.0
2012-11-28 13:40:00,69.67,69.69,69.62,69.63,59300.0,48.7735,48.7875,48.7385,48.7455,59300.0
2012-11-28 13:45:00,69.63,69.66,69.58,69.63,72400.0,48.7455,48.7665,48.7105,48.7455,72400.0
2012-11-28 13:50:00,69.64,69.68,69.62,69.65,36400.0,48.7525,48.7805,48.7385,48.7595,36400.0
2012-11-28 13:55:00,69.64,69.65,69.58,69.59,62900.0,48.7525,48.7595,48.7105,48.7175,62900.0
2012-11-28 14:00:00,69.58,69.62,69.56,69.59,95900.0,48.7105,48.7385,48.6965,48.7175,95900.0
2012-11-28 14:05:00,69.59,69.63,69.56,69.61,52500.0,48.7175,48.7455,48.6965,48.7315,52500.0
2012-11-28 14:10:00,69.6,69.6,69.53,69.57,52800.0,48.7245,48.7245,48.6755,48.7035,52800.0
2012-11-28 14:15:00,69.58,69.64,69.57,69.63,48100.0,48.7105,48.7525,48.7035,48.7455,48100.0
2012-11-28 14:20:00,69.61,69.65,69.59,69.62,55600.0,48.7315,48.7595,48.7175,48.7385,55600.0
2012-11-28 14:25:00,69.62,69.64,69.56,69.61,88600.0,48.7385,48.7525,48.6965,48.7315,88600.0
2012-11-28 14:30:00,69.59,69.65,69.56,69.64,82400.0,48.7175,48.7595,48.6965,48.7525,82400.0
2012-11-28 14:35:00,69.64,69.69,69.61,69.62,120900.0,48.7525,48.7875,48.7315,48.7385,120900.0
2012-11-28 14:40:00,69.61,69.64,69.57,69.58,138700.0,48.7315,48.7525,48.7035,48.7105,138700.0
2012-11-28 14:45:00,69.58,69.6,69.49,69.54,130000.0,48.7105,48.7245,48.6475,48.6825,130000.0
2012-11-28 14:50:00,69.54,69.54,69.49,69.52,49200.0,48.6825,48.6825,48.6475,48.6685,49200.0
2012-11-28 14:55:00,69.51,69.54,69.13,69.21,834800.0,48.6615,48.6825,48.3955,48.4515,834800.0
2012-11-28 15:00:00,69.22,69.25,69.2,69.22,277400.0,48.4585,48.4795,48.4445,48.4585,277400.0
2012-11-28 15:05:00,69.23,69.25,69.1,69.16,669100.0,48.4655,48.4795,48.3745,48.4165,669100.0
2012-11-28 15:10:00,69.16,69.22,69.15,69.17,122300.0,48.4165,48.4585,48.4095,48.4235,122300.0
2012-11-28 15:15:00,69.17,69.24,69.13,69.24,104500.0,48.4235,48.4725,48.3955,48.4725,104500.0
2012-11-28 15:20:00,69.24,69.31,69.2,69.28,302900.0,48.4725,48.5215,48.4445,48.5005,302900.0
2012-11-28 15:25:00,69.28,69.33,69.25,69.31,152800.0,48.5005,48.5355,48.4795,48.5215,152800.0
2012-11-28 15:30:00,69.31,69.37,69.29,69.32,135600.0,48.5215,48.5635,48.5075,48.5285,135600.0
2012-11-28 15:35:00,69.32,69.41,69.31,69.36,90300.0,48.5285,48.5915,48.5215,48.5565,90300.0
2012-11-28 15:40:00,69.37,69.4,69.31,69.38,150600.0,48.5635,48.5845,48.5215,48.5705,150600.0
2012-11-28 15:45:00,69.38,69.43,69.36,69.4,185700.0,48.5705,48.6055,48.5565,48.5845,185700.0
2012-11-28 15:50:00,69.4,69.43,69.38,69.43,153200.0,48.5845,48.6055,48.5705,48.6055,153200.0
2012-11-28 15:55:00,69.43,69.47,69.35,69.43,436600.0,48.6055,48.6335,48.5495,48.6055,436600.0
2012-11-29 09:30:00,69.42,69.56,69.26,69.46,376600.0,48.5985,48.6965,48.4865,48.6265,376600.0
2012-11-29 09:35:00,69.47,69.49,69.27,69.33,157300.0,48.6335,48.6475,48.4935,48.5355,157300.0
2012-11-29 09:40:00,69.33,69.53,69.31,69.48,94000.0,48.5355,48.6755,48.5215,48.6405,94000.0
2012-11-29 09:45:00,69.49,69.53,69.43,69.44,101300.0,48.6475,48.6755,48.6055,48.6125,101300.0
2012-11-29 09:50:00,69.45,69.5,69.43,69.47,76300.0,48.6195,48.6545,48.6055,48.6335,76300.0
2012-11-29 09:55:00,69.47,69.55,69.45,69.55,74300.0,48.6335,48.6895,48.6195,48.6895,74300.0
2012-11-29 10:00:00,69.55,69.65,69.54,69.6,201000.0,48.6895,48.7595,48.6825,48.7245,201000.0
2012-11-29 10:05:00,69.59,69.64,69.13,69.32,315900.0,48.7175,48.7525,48.3955,48.5285,315900.0
2012-11-29 10:10:00,69.33,69.41,69.27,69.38,174500.0,48.5355,48.5915,48.4935,48.5705,174500.0
2012-11-29 10:15:00,69.38,69.42,69.34,69.36,170200.0,48.5705,48.5985,48.5425,48.5565,170200.0
2012-11-29 10:20:00,69.37,69.41,69.33,69.35,151300.0,48.5635,48.5915,48.5355,48.5495,151300.0
2012-11-29 10:25:00,69.35,69.43,69.31,69.42,140100.0,48.5495,48.6055,48.5215,48.5985,140100.0
2012-11-29 10:30:00,69.42,69.43,69.31,69.33,93400.0,48.5985,48.6055,48.5215,48.5355,93400.0
2012-11-29 10:35:00,69.33,69.4,69.28,69.37,95600.0,48.5355,48.5845,48.5005,48.5635,95600.0
2012-11-29 10:40:00,69.37,69.43,69.33,69.43,60700.0,48.5635,48.6055,48.5355,48.6055,60700.0
2012-11-29 10:45:00,69.43,69.5,69.4,69.5,71500.0,48.6055,48.6545,48.5845,48.6545,71500.0
2012-11-29 10:50:00,69.49,69.53,69.48,69.48,64600.0,48.6475,48.6755,48.6405,48.6405,64600.0
2012-11-29 10:55:00,69.49,69.51,69.44,69.46,55300.0,48.6475,48.6615,48.6125,48.6265,55300.0
2012-11-29 11:00:00,69.47,69.55,69.47,69.54,76700.0,48.6335,48.6895,48.6335,48.6825,76700.0
2012-11-29 11:05:00,69.55,69.56,69.52,69.54,64800.0,48.6895,48.6965,48.6685,48.6825,64800.0
2012-11-29 11:10:00,69.53,69.56,69.53,69.54,58200.0,48.6755,48.6965,48.6755,48.6825,58200.0
2012-11-29 11:15:00,69.54,69.59,69.54,69.58,106900.0,48.6825,48.7175,48.6825,48.7105,106900.0
2012-11-29 11:20:00,69.57,69.6,69.55,69.56,58700.0,48.7035,48.7245,48.6895,48.6965,58700.0
2012-11-29 11:25:00,69.56,69.63,69.53,69.59,60500.0,48.6965,48.7455,48.6755,48.7175,60500.0
2012-11-29 11:30:00,69.6,69.64,69.57,69.61,54700.0,48.7245,48.7525,48.7035,48.7315,54700.0
2012-11-29 11:35:00,69.61,69.66,69.58,69.65,58800.0,48.7315,48.7665,48.7105,48.7595,58800.0
2012-11-29 11:40:00,69.65,69.66,69.29,69.35,258900.0,48.7595,48.7665,48.5075,48.5495,258900.0
2012-11-29 11:45:00,69.35,69.42,69.31,69.42,93200.0,48.5495,48.5985,48.5215,48.5985,93200.0
2012-11-29 11:50:00,69.43,69.48,69.37,69.45,87000.0,48.6055,48.6405,48.5635,48.6195,87000.0
2012-11-29 11:55:00,69.45,69.46,69.34,69.41,56100.0,48.6195,48.6265,48.5425,48.5915,56100.0
2012-11-29 12:00:00,69.41,69.47,69.39,69.47,73600.0,48.5915,48.6335,48.5775,48.6335,73600.0
2012-11-29 12:05:00,69.46,69.49,69.41,69.48,84200.0,48.6265,48.6475,48.5915,48.6405,84200.0
2012-11-29 12:10:00,69.48,69.64,69.47,69.57,174300.0,48.6405,48.7525,48.6335,48.7035,174300.0
2012-11-29 12:15:00,69.57,69.58,69.51,69.52,58900.0,48.7035,48.7105,48.6615,48.6685,58900.0
2012-11-29 12:20:00,69.52,69.61,69.52,69.59,40000.0,48.6685,48.7315,48.6685,48.7175,40000.0
2012-11-29 12:25:00,69.59,69.62,69.41,69.53,142700.0,48.7175,48.7385,48.5915,48.6755,142700.0
2012-11-29 12:30:00,69.52,69.53,69.48,69.49,78500.0,48.6685,48.6755,48.6405,48.6475,78500.0
2012-11-29 12:35:00,69.5,69.53,69.47,69.48,68700.0,48.6545,48.6755,48.6335,48.6405,68700.0
2012-11-29 12:40:00,69.48,69.49,69.46,69.48,41300.0,48.6405,48.6475,48.6265,48.6405,41300.0
2012-11-29 12:45:00,69.48,69.54,69.48,69.52,85500.0,48.6405,48.6825,48.6405,48.6685,85500.0
2012-11-29 12:50:00,69.52,69.57,69.51,69.55,49100.0,48.6685,48.7035,48.6615,48.6895,49100.0
2012-11-29 12:55:00,69.56,69.58,69.54,69.56,64800.0,48.6965,48.7105,48.6825,48.6965,64800.0
2012-11-29 13:00:00,69.58,69.59,69.52,69.57,82300.0,48.7105,48.7175,48.6685,48.7035,82300.0
2012-11-29 13:05:00,69.56,69.59,69.54,69.58,36300.0,48.6965,48.7175,48.6825,48.7105,36300.0
2012-11-29 13:10:00,69.58,69.6,69.5,69.53,99000.0,48.7105,48.7245,48.6545,48.6755,99000.0
2012-11-29 13:15:00,69.54,69.64,69.53,69.63,78400.0,48.6825,48.7525,48.6755,48.7455,78400.0
2012-11-29 13:20:00,69.64,69.65,69.62,69.65,43100.0,48.7525,48.7595,48.7385,48.7595,43100.0
2012-11-29 13:25:00,69.65,69.71,69.64,69.71,83600.0,48.7595,48.8015,48.7525,48.8015,83600.0
2012-11-29 13:30:00,69.71,69.75,69.7,69.75,116000.0,48.8015,48.8295,48.7945,48.8295,116000.0
2012-11-29 13:35:00,69.75,69.8,69.74,69.77,145800.0,48.8295,48.8645,48.8225,48.8435,145800.0
2012-11-29 13:40:00,69.76,69.8,69.76,69.78,56300.0,48.8365,48.8645,48.8365,48.8505,56300.0
2012-11-29 13:45:00,69.78,69.79,69.75,69.76,86600.0,48.8505,48.8575,48.8295,48.8365,86600.0
2012-11-29 13:50:00,69.76,69.8,69.76,69.79,62300.0,48.8365,48.8645,48.8365,48.8575,62300.0
2012-11-29 13:55:00,69.78,69.79,69.76,69.76,70000.0,48.8505,48.8575,48.8365,48.8365,70000.0
2012-11-29 14:00:00,69.77,69.77,69.74,69.75,64800.0,48.8435,48.8435,48.8225,48.8295,64800.0
2012-11-29 14:05:00,69.75,69.76,69.7,69.73,92500.0,48.8295,48.8365,48.7945,48.8155,92500.0
2012-11-29 14:10:00,69.73,69.76,69.72,69.75,54800.0,48.8155,48.8365,48.8085,48.8295,54800.0
2012-11-29 14:15:00,69.76,69.76,69.7,69.7,124500.0,48.8365,48.8365,48.7945,48.7945,124500.0
2012-11-29 14:20:00,69.71,69.74,69.7,69.71,149400.0,48.8015,48.8225,48.7945,48.8015,149400.0
2012-11-29 14:25:00,69.7,69.71,69.66,69.68,88300.0,48.7945,48.8015,48.7665,48.7805,88300.0
2012-11-29 14:30:00,69.69,69.72,69.68,69.72,80100.0,48.7875,48.8085,48.7805,48.8085,80100.0
2012-11-29 14:35:00,69.72,69.73,69.68,69.72,84600.0,48.8085,48.8155,48.7805,48.8085,84600.0
2012-11-29 14:40:00,69.73,69.73,69.69,69.7,71300.0,48.8155,48.8155,48.7875,48.7945,71300.0
2012-11-29 14:45:00,69.7,69.75,69.68,69.7,73700.0,48.7945,48.8295,48.7805,48.7945,73700.0
2012-11-29 14:50:00,69.7,69.71,69.65,69.65,46300.0,48.7945,48.8015,48.7595,48.7595,46300.0
2012-11-29 14:55:00,69.66,69.66,69.62,69.63,109500.0,48.7665,48.7665,48.7385,48.7455,109500.0
2012-11-29 15:00:00,69.63,69.65,69.61,69.61,68000.0,48.7455,48.7595,48.7315,48.7315,68000.0
2012-11-29 15:05:00,69.61,69.62,69.57,69.59,110100.0,48.7315,48.7385,48.7035,48.7175,110100.0
2012-11-29 15:10:00,69.58,69.58,69.49,69.49,76000.0,48.7105,48.7105,48.6475,48.6475,76000.0
2012-11-29 15:15:00,69.49,69.53,69.49,69.51,75700.0,48.6475,48.6755,48.6475,48.6615,75700.0
2012-11-29 15:20:00,69.5,69.53,69.44,69.47,96500.0,48.6545,48.6755,48.6125,48.6335,96500.0
2012-11-29 15:25:00,69.47,69.48,69.43,69.46,86700.0,48.6335,48.6405,48.6055,48.6265,86700.0
2012-11-29 15:30:00,69.46,69.49,69.45,69.48,94600.0,48.6265,48.6475,48.6195,48.6405,94600.0
2012-11-29 15:35:00,69.48,69.48,69.4,69.42,122800.0,48.6405,48.6405,48.5845,48.5985,122800.0
2012-11-29 15:40:00,69.41,69.57,69.41,69.55,129000.0,48.5915,48.7035,48.5915,48.6895,129000.0
2012-11-29 15:45:00,69.54,69.59,69.53,69.55,200900.0,48.6825,48.7175,48.6755,48.6895,200900.0
2012-11-29 15:50:00,69.56,69.56,69.47,69.53,174200.0,48.6965,48.6965,48.6335,48.6755,174200.0
2012-11-29 15:55:00,69.54,69.54,69.47,69.53,295800.0,48.6825,48.6825,48.6335,48.6755,295800.0
2012-11-30 09:30:00,69.36,69.56,69.36,69.48,316300.0,48.5565,48.6965,48.5565,48.6405,316300.0
2012-11-30 09:35:00,69.48,69.55,69.45,69.51,115100.0,48.6405,48.6895,48.6195,48.6615,115100.0
2012-11-30 09:40:00,69.5,69.6,69.47,69.56,89300.0,48.6545,48.7245,48.6335,48.6965,89300.0
2012-11-30 09:45:00,69.57,69.58,69.5,69.51,79600.0,48.7035,48.7105,48.6545,48.6615,79600.0
2012-11-30 09:50:00,69.51,69.64,69.51,69.6,92300.0,48.6615,48.7525,48.6615,48.7245,92300.0
2012-11-30 09:55:00,69.59,69.66,69.58,69.66,84300.0,48.7175,48.7665,48.7105,48.7665,84300.0
2012-11-30 10:00:00,69.66,69.76,69.64,69.7,132900.0,48.7665,48.8365,48.7525,48.7945,132900.0
2012-11-30 10:05:00,69.71,69.72,69.63,69.66,82500.0,48.8015,48.8085,48.7455,48.7665,82500.0
2012-11-30 10:10:00,69.66,69.7,69.64,69.67,92200.0,48.7665,48.7945,48.7525,48.7735,92200.0
2012-11-30 10:15:00,69.68,69.77,69.67,69.74,121700.0,48.7805,48.8435,48.7735,48.8225,121700.0
2012-11-30 10:20:00,69.75,69.78,69.74,69.77,65600.0,48.8295,48.8505,48.8225,48.8435,65600.0
2012-11-30 10:25:00,69.77,69.78,69.7,69.74,129700.0,48.8435,48.8505,48.7945,48.8225,129700.0
2012-11-30 10:30:00,69.73,69.75,69.7,69.71,55600.0,48.8155,48.8295,48.7945,48.8015,55600.0
2012-11-30 10:35:00,69.71,69.74,69.68,69.68,77500.0,48.8015,48.8225,48.7805,48.7805,77500.0
2012-11-30 10:40:00,69.7,69.73,69.67,69.72,69900.0,48.7945,48.8155,48.7735,48.8085,69900.0
2012-11-30 10:45:00,69.71,69.72,69.59,69.61,76900.0,48.8015,48.8085,48.7175,48.7315,76900.0
2012-11-30 10:50:00,69.61,69.64,69.59,69.61,75600.0,48.7315,48.7525,48.7175,48.7315,75600.0
2012-11-30 10:55:00,69.62,69.69,69.6,69.69,78200.0,48.7385,48.7875,48.7245,48.7875,78200.0
2012-11-30 11:00:00,69.69,69.75,69.68,69.74,96900.0,48.7875,48.8295,48.7805,48.8225,96900.0
2012-11-30 11:05:00,69.74,69.76,69.72,69.75,74100.0,48.8225,48.8365,48.8085,48.8295,74100.0
2012-11-30 11:10:00,69.74,69.78,69.68,69.68,79500.0,48.8225,48.8505,48.7805,48.7805,79500.0
2012-11-30 11:15:00,69.69,69.69,69.59,69.62,89900.0,48.7875,48.7875,48.7175,48.7385,89900.0
2012-11-30 11:20:00,69.62,69.63,69.59,69.63,57800.0,48.7385,48.7455,48.7175,48.7455,57800.0
2012-11-30 11:25:00,69.63,69.72,69.63,69.69,78700.0,48.7455,48.8085,48.7455,48.7875,78700.0
2012-11-30 11:30:00,69.69,69.7,69.59,69.59,70200.0,48.7875,48.7945,48.7175,48.7175,70200.0
2012-11-30 11:35:00,69.59,69.63,69.59,69.63,75800.0,48.7175,48.7455,48.7175,48.7455,75800.0
2012-11-30 11:40:00,69.64,69.71,69.63,69.64,37700.0,48.7525,48.8015,48.7455,48.7525,37700.0
2012-11-30 11:45:00,69.64,69.67,69.64,69.66,29600.0,48.7525,48.7735,48.7525,48.7665,29600.0
2012-11-30 11:50:00,69.65,69.68,69.63,69.68,58300.0,48.7595,48.7805,48.7455,48.7805,58300.0
2012-11-30 11:55:00,69.69,69.71,69.66,69.69,54200.0,48.7875,48.8015,48.7665,48.7875,54200.0
2012-11-30 12:00:00,69.7,69.75,69.68,69.7,108400.0,48.7945,48.8295,48.7805,48.7945,108400.0
2012-11-30 12:05:00,69.7,69.73,69.69,69.72,34700.0,48.7945,48.8155,48.7875,48.8085,34700.0
2012-11-30 12:10:00,69.71,69.74,69.7,69.74,34300.0,48.8015,48.8225,48.7945,48.8225,34300.0
2012-11-30 12:15:00,69.73,69.78,69.73,69.76,60800.0,48.8155,48.8505,48.8155,48.8365,60800.0
2012-11-30 12:20:00,69.76,69.8,69.74,69.79,51100.0,48.8365,48.8645,48.8225,48.8575,51100.0
2012-11-30 12:25:00,69.79,69.8,69.77,69.77,48300.0,48.8575,48.8645,48.8435,48.8435,48300.0
2012-11-30 12:30:00,69.78,69.8,69.74,69.75,51000.0,48.8505,48.8645,48.8225,48.8295,51000.0
2012-11-30 12:35:00,69.74,69.8,69.74,69.78,45800.0,48.8225,48.8645,48.8225,48.8505,45800.0
2012-11-30 12:40:00,69.78,69.8,69.76,69.77,89200.0,48.8505,48.8645,48.8365,48.8435,89200.0
2012-11-30 12:45:00,69.77,69.78,69.7,69.73,72300.0,48.8435,48.8505,48.7945,48.8155,72300.0
2012-11-30 12:50:00,69.73,69.73,69.68,69.71,42800.0,48.8155,48.8155,48.7805,48.8015,42800.0
2012-11-30 12:55:00,69.72,69.76,69.68,69.7,56300.0,48.8085,48.8365,48.7805,48.7945,56300.0
2012-11-30 13:00:00,69.7,69.75,69.69,69.72,44700.0,48.7945,48.8295,48.7875,48.8085,44700.0
2012-11-30 13:05:00,69.72,69.73,69.7,69.71,25400.0,48.8085,48.8155,48.7945,48.8015,25400.0
2012-11-30 13:10:00,69.71,69.72,69.7,69.7,41100.0,48.8015,48.8085,48.7945,48.7945,41100.0
2012-11-30 13:15:00,69.7,69.72,69.68,69.7,35300.0,48.7945,48.8085,48.7805,48.7945,35300.0
2012-11-30 13:20:00,69.69,69.77,69.69,69.76,50400.0,48.7875,48.8435,48.7875,48.8365,50400.0
2012-11-30 13:25:00,69.76,69.78,69.73,69.74,36900.0,48.8365,48.8505,48.8155,48.8225,36900.0
2012-11-30 13:30:00,69.74,69.76,69.69,69.69,47900.0,48.8225,48.8365,48.7875,48.7875,47900.0
2012-11-30 13:35:00,69.69,69.72,69.65,69.65,53400.0,48.7875,48.8085,48.7595,48.7595,53400.0
2012-11-30 13:40:00,69.65,69.67,69.64,69.65,36700.0,48.7595,48.7735,48.7525,48.7595,36700.0
2012-11-30 13:45:00,69.65,69.68,69.63,69.67,50000.0,48.7595,48.7805,48.7455,48.7735,50000.0
2012-11-30 13:50:00,69.67,69.69,69.65,69.65,52900.0,48.7735,48.7875,48.7595,48.7595,52900.0
2012-11-30 13:55:00,69.65,69.67,69.62,69.64,47000.0,48.7595,48.7735,48.7385,48.7525,47000.0
2012-11-30 14:00:00,69.64,69.7,69.64,69.69,52500.0,48.7525,48.7945,48.7525,48.7875,52500.0
2012-11-30 14:05:00,69.69,69.7,69.65,69.68,54100.0,48.7875,48.7945,48.7595,48.7805,54100.0
2012-11-30 14:10:00,69.68,69.69,69.64,69.65,42800.0,48.7805,48.7875,48.7525,48.7595,42800.0
2012-11-30 14:15:00,69.65,69.67,69.63,69.65,44200.0,48.7595,48.7735,48.7455,48.7595,44200.0
2012-11-30 14:20:00,69.64,69.68,69.64,69.67,49200.0,48.7525,48.7805,48.7525,48.7735,49200.0
2012-11-30 14:25:00,69.68,69.69,69.65,69.66,50500.0,48.7805,48.7875,48.7595,48.7665,50500.0
2012-11-30 14:30:00,69.66,69.69,69.65,69.66,59400.0,48.7665,48.7875,48.7595,48.7665,59400.0
2012-11-30 14:35:00,69.67,69.68,69.62,69.64,46000.0,48.7735,48.7805,48.7385,48.7525,46000.0
2012-11-30 14:40:00,69.64,69.7,69.59,69.68,62900.0,48.7525,48.7945,48.7175,48.7805,62900.0
2012-11-30 14:45:00,69.67,69.68,69.62,69.64,57700.0,48.7735,48.7805,48.7385,48.7525,57700.0
2012-11-30 14:50:00,69.63,69.64,69.59,69.62,65500.0,48.7455,48.7525,48.7175,48.7385,65500.0
2012-11-30 14:55:00,69.63,69.64,69.6,69.62,56300.0,48.7455,48.7525,48.7245,48.7385,56300.0
2012-11-30 15:00:00,69.61,69.64,69.59,69.63,62600.0,48.7315,48.7525,48.7175,48.7455,62600.0
2012-11-30 15:05:00,69.63,69.66,69.5,69.56,195000.0,48.7455,48.7665,48.6545,48.6965,195000.0
2012-11-30 15:10:00,69.58,69.66,69.58,69.64,59900.0,48.7105,48.7665,48.7105,48.7525,59900.0
2012-11-30 15:15:00,69.63,69.67,69.61,69.61,74200.0,48.7455,48.7735,48.7315,48.7315,74200.0
2012-11-30 15:20:00,69.61,69.65,69.61,69.63,75600.0,48.7315,48.7595,48.7315,48.7455,75600.0
2012-11-30 15:25:00,69.64,69.65,69.58,69.59,83600.0,48.7525,48.7595,48.7105,48.7175,83600.0
2012-11-30 15:30:00,69.58,69.66,69.58,69.66,65000.0,48.7105,48.7665,48.7105,48.7665,65000.0
2012-11-30 15:35:00,69.65,69.74,69.64,69.74,99100.0,48.7595,48.8225,48.7525,48.8225,99100.0
2012-11-30 15:40:00,69.73,69.75,69.69,69.69,116200.0,48.8155,48.8295,48.7875,48.7875,116200.0
2012-11-30 15:45:00,69.69,69.75,69.67,69.7,179800.0,48.7875,48.8295,48.7735,48.7945,179800.0
2012-11-30 15:50:00,69.71,69.81,69.7,69.81,209400.0,48.8015,48.8715,48.7945,48.8715,209400.0
2012-11-30 15:55:00,69.81,69.89,69.71,69.73,644300.0,48.8715,48.9275,48.8015,48.8155,644300.0
2012-12-03 09:30:00,69.78,69.89,69.78,69.87,290700.0,48.8505,48.9275,48.8505,48.9135,290700.0
2012-12-03 09:35:00,69.86,69.9,69.8,69.87,136000.0,48.9065,48.9345,48.8645,48.9135,136000.0
2012-12-03 09:40:00,69.87,69.93,69.86,69.93,234900.0,48.9135,48.9555,48.9065,48.9555,234900.0
2012-12-03 09:45:00,69.92,69.93,69.88,69.92,133400.0,48.9485,48.9555,48.9205,48.9485,133400.0
2012-12-03 09:50:00,69.91,69.93,69.78,69.86,113400.0,48.9415,48.9555,48.8505,48.9065,113400.0
2012-12-03 09:55:00,69.87,69.88,69.79,69.88,73200.0,48.9135,48.9205,48.8575,48.9205,73200.0
2012-12-03 10:00:00,69.87,69.88,69.68,69.78,173900.0,48.9135,48.9205,48.7805,48.8505,173900.0
2012-12-03 10:05:00,69.8,69.8,69.73,69.76,90900.0,48.8645,48.8645,48.8155,48.8365,90900.0
2012-12-03 10:10:00,69.75,69.82,69.75,69.81,68700.0,48.8295,48.8785,48.8295,48.8715,68700.0
2012-12-03 10:15:00,69.81,69.81,69.78,69.78,59800.0,48.8715,48.8715,48.8505,48.8505,59800.0
2012-12-03 10:20:00,69.78,69.83,69.78,69.82,70000.0,48.8505,48.8855,48.8505,48.8785,70000.0
2012-12-03 10:25:00,69.83,69.83,69.76,69.78,60800.0,48.8855,48.8855,48.8365,48.8505,60800.0
2012-12-03 10:30:00,69.79,69.8,69.76,69.77,53900.0,48.8575,48.8645,48.8365,48.8435,53900.0
2012-12-03 10:35:00,69.77,69.83,69.77,69.78,74100.0,48.8435,48.8855,48.8435,48.8505,74100.0
2012-12-03 10:40:00,69.78,69.81,69.77,69.77,85700.0,48.8505,48.8715,48.8435,48.8435,85700.0
2012-12-03 10:45:00,69.77,69.77,69.69,69.72,62900.0,48.8435,48.8435,48.7875,48.8085,62900.0
2012-12-03 10:50:00,69.72,69.73,69.64,69.67,85400.0,48.8085,48.8155,48.7525,48.7735,85400.0
2012-12-03 10:55:00,69.67,69.7,69.64,69.69,77900.0,48.7735,48.7945,48.7525,48.7875,77900.0
2012-12-03 11:00:00,69.7,69.7,69.62,69.62,56800.0,48.7945,48.7945,48.7385,48.7385,56800.0
2012-12-03 11:05:00,69.62,69.69,69.62,69.68,128200.0,48.7385,48.7875,48.7385,48.7805,128200.0
2012-12-03 11:10:00,69.68,69.68,69.62,69.62,130800.0,48.7805,48.7805,48.7385,48.7385,130800.0
2012-12-03 11:15:00,69.63,69.65,69.6,69.64,78500.0,48.7455,48.7595,48.7245,48.7525,78500.0
2012-12-03 11:20:00,69.64,69.67,69.61,69.62,57700.0,48.7525,48.7735,48.7315,48.7385,57700.0
2012-12-03 11:25:00,69.62,69.67,69.61,69.66,63500.0,48.7385,48.7735,48.7315,48.7665,63500.0
2012-12-03 11:30:00,69.67,69.74,69.66,69.71,103600.0,48.7735,48.8225,48.7665,48.8015,103600.0
2012-12-03 11:35:00,69.71,69.72,69.68,69.71,78900.0,48.8015,48.8085,48.7805,48.8015,78900.0
2012-12-03 11:40:00,69.71,69.73,69.67,69.67,48900.0,48.8015,48.8155,48.7735,48.7735,48900.0
2012-12-03 11:45:00,69.68,69.71,69.66,69.7,42500.0,48.7805,48.8015,48.7665,48.7945,42500.0
2012-12-03 11:50:00,69.71,69.74,69.7,69.73,50600.0,48.8015,48.8225,48.7945,48.8155,50600.0
2012-12-03 11:55:00,69.73,69.77,69.73,69.76,124200.0,48.8155,48.8435,48.8155,48.8365,124200.0
2012-12-03 12:00:00,69.76,69.77,69.75,69.76,68400.0,48.8365,48.8435,48.8295,48.8365,68400.0
2012-12-03 12:05:00,69.75,69.76,69.68,69.72,171000.0,48.8295,48.8365,48.7805,48.8085,171000.0
2012-12-03 12:10:00,69.72,69.76,69.72,69.76,52600.0,48.8085,48.8365,48.8085,48.8365,52600.0
2012-12-03 12:15:00,69.76,69.81,69.75,69.81,59100.0,48.8365,48.8715,48.8295,48.8715,59100.0
2012-12-03 12:20:00,69.81,69.84,69.78,69.82,60700.0,48.8715,48.8925,48.8505,48.8785,60700.0
2012-12-03 12:25:00,69.82,69.86,69.8,69.84,47600.0,48.8785,48.9065,48.8645,48.8925,47600.0
2012-12-03 12:30:00,69.84,69.85,69.79,69.81,69200.0,48.8925,48.8995,48.8575,48.8715,69200.0
2012-12-03 12:35:00,69.8,69.81,69.74,69.76,60200.0,48.8645,48.8715,48.8225,48.8365,60200.0
2012-12-03 12:40:00,69.75,69.77,69.72,69.72,29800.0,48.8295,48.8435,48.8085,48.8085,29800.0
2012-12-03 12:45:00,69.73,69.77,69.72,69.72,20500.0,48.8155,48.8435,48.8085,48.8085,20500.0
2012-12-03 12:50:00,69.71,69.75,69.69,69.71,48800.0,48.8015,48.8295,48.7875,48.8015,48800.0
2012-12-03 12:55:00,69.72,69.73,69.69,69.7,22200.0,48.8085,48.8155,48.7875,48.7945,22200.0
2012-12-03 13:00:00,69.69,69.69,69.65,69.67,63700.0,48.7875,48.7875,48.7595,48.7735,63700.0
2012-12-03 13:05:00,69.67,69.7,69.67,69.69,27700.0,48.7735,48.7945,48.7735,48.7875,27700.0
2012-12-03 13:10:00,69.69,69.74,69.68,69.73,30900.0,48.7875,48.8225,48.7805,48.8155,30900.0
2012-12-03 13:15:00,69.73,69.73,69.7,69.71,37500.0,48.8155,48.8155,48.7945,48.8015,37500.0
2012-12-03 13:20:00,69.71,69.73,69.7,69.7,21400.0,48.8015,48.8155,48.7945,48.7945,21400.0
2012-12-03 13:25:00,69.7,69.7,69.65,69.67,46900.0,48.7945,48.7945,48.7595,48.7735,46900.0
2012-12-03 13:30:00,69.67,69.67,69.55,69.56,66500.0,48.7735,48.7735,48.6895,48.6965,66500.0
2012-12-03 13:35:00,69.56,69.58,69.52,69.56,45400.0,48.6965,48.7105,48.6685,48.6965,45400.0
2012-12-03 13:40:00,69.57,69.64,69.56,69.6,29500.0,48.7035,48.7525,48.6965,48.7245,29500.0
2012-12-03 13:45:00,69.6,69.63,69.58,69.59,35200.0,48.7245,48.7455,48.7105,48.7175,35200.0
2012-12-03 13:50:00,69.58,69.6,69.56,69.6,27500.0,48.7105,48.7245,48.6965,48.7245,27500.0
2012-12-03 13:55:00,69.6,69.62,69.55,69.56,88500.0,48.7245,48.7385,48.6895,48.6965,88500.0
2012-12-03 14:00:00,69.56,69.58,69.52,69.56,150500.0,48.6965,48.7105,48.6685,48.6965,150500.0
2012-12-03 14:05:00,69.57,69.62,69.56,69.61,59300.0,48.7035,48.7385,48.6965,48.7315,59300.0
2012-12-03 14:10:00,69.61,69.62,69.55,69.62,46300.0,48.7315,48.7385,48.6895,48.7385,46300.0
2012-12-03 14:15:00,69.63,69.67,69.63,69.67,50800.0,48.7455,48.7735,48.7455,48.7735,50800.0
2012-12-03 14:20:00,69.66,69.67,69.63,69.66,75500.0,48.7665,48.7735,48.7455,48.7665,75500.0
2012-12-03 14:25:00,69.66,69.67,69.61,69.65,63000.0,48.7665,48.7735,48.7315,48.7595,63000.0
2012-12-03 14:30:00,69.65,69.71,69.64,69.7,52400.0,48.7595,48.8015,48.7525,48.7945,52400.0
2012-12-03 14:35:00,69.69,69.71,69.65,69.66,44000.0,48.7875,48.8015,48.7595,48.7665,44000.0
2012-12-03 14:40:00,69.65,69.7,69.64,69.69,49600.0,48.7595,48.7945,48.7525,48.7875,49600.0
2012-12-03 14:45:00,69.69,69.72,69.67,69.68,62000.0,48.7875,48.8085,48.7735,48.7805,62000.0
2012-12-03 14:50:00,69.68,69.71,69.67,69.7,104400.0,48.7805,48.8015,48.7735,48.7945,104400.0
2012-12-03 14:55:00,69.69,69.71,69.66,69.71,49800.0,48.7875,48.8015,48.7665,48.8015,49800.0
2012-12-03 15:00:00,69.71,69.81,69.71,69.74,143800.0,48.8015,48.8715,48.8015,48.8225,143800.0
2012-12-03 15:05:00,69.74,69.75,69.66,69.68,75900.0,48.8225,48.8295,48.7665,48.7805,75900.0
2012-12-03 15:10:00,69.68,69.68,69.6,69.67,63500.0,48.7805,48.7805,48.7245,48.7735,63500.0
2012-12-03 15:15:00,69.66,69.67,69.55,69.57,74600.0,48.7665,48.7735,48.6895,48.7035,74600.0
2012-12-03 15:20:00,69.58,69.63,69.57,69.59,96900.0,48.7105,48.7455,48.7035,48.7175,96900.0
2012-12-03 15:25:00,69.59,69.62,69.56,69.58,129200.0,48.7175,48.7385,48.6965,48.7105,129200.0
2012-12-03 15:30:00,69.58,69.59,69.54,69.56,101500.0,48.7105,48.7175,48.6825,48.6965,101500.0
2012-12-03 15:35:00,69.57,69.62,69.56,69.61,116300.0,48.7035,48.7385,48.6965,48.7315,116300.0
2012-12-03 15:40:00,69.61,69.7,69.61,69.66,105000.0,48.7315,48.7945,48.7315,48.7665,105000.0
2012-12-03 15:45:00,69.67,69.69,69.6,69.6,145700.0,48.7735,48.7875,48.7245,48.7245,145700.0
2012-12-03 15:50:00,69.59,69.65,69.59,69.63,101200.0,48.7175,48.7595,48.7175,48.7455,101200.0
2012-12-03 15:55:00,69.63,69.66,69.5,69.58,331900.0,48.7455,48.7665,48.6545,48.7105,331900.0
2012-12-04 09:30:00,69.5,69.57,69.43,69.57,170600.0,48.6545,48.7035,48.6055,48.7035,170600.0
2012-12-04 09:35:00,69.55,69.56,69.47,69.5,86100.0,48.6895,48.6965,48.6335,48.6545,86100.0
2012-12-04 09:40:00,69.49,69.6,69.4,69.47,229400.0,48.6475,48.7245,48.5845,48.6335,229400.0
2012-12-04 09:45:00,69.49,69.58,69.49,69.53,106400.0,48.6475,48.7105,48.6475,48.6755,106400.0
2012-12-04 09:50:00,69.54,69.55,69.46,69.53,104700.0,48.6825,48.6895,48.6265,48.6755,104700.0
2012-12-04 09:55:00,69.54,69.67,69.53,69.65,100700.0,48.6825,48.7735,48.6755,48.7595,100700.0
2012-12-04 10:00:00,69.64,69.69,69.62,69.64,73800.0,48.7525,48.7875,48.7385,48.7525,73800.0
2012-12-04 10:05:00,69.64,69.7,69.6,69.68,107500.0,48.7525,48.7945,48.7245,48.7805,107500.0
2012-12-04 10:10:00,69.68,69.77,69.65,69.76,98000.0,48.7805,48.8435,48.7595,48.8365,98000.0
2012-12-04 10:15:00,69.77,69.79,69.74,69.77,78100.0,48.8435,48.8575,48.8225,48.8435,78100.0
2012-12-04 10:20:00,69.77,69.81,69.69,69.78,133500.0,48.8435,48.8715,48.7875,48.8505,133500.0
2012-12-04 10:25:00,69.8,69.83,69.75,69.78,90600.0,48.8645,48.8855,48.8295,48.8505,90600.0
2012-12-04 10:30:00,69.77,69.8,69.73,69.79,61000.0,48.8435,48.8645,48.8155,48.8575,61000.0
2012-12-04 10:35:00,69.78,69.83,69.74,69.82,78800.0,48.8505,48.8855,48.8225,48.8785,78800.0
2012-12-04 10:40:00,69.82,69.85,69.78,69.79,115500.0,48.8785,48.8995,48.8505,48.8575,115500.0
2012-12-04 10:45:00,69.8,69.84,69.79,69.82,56400.0,48.8645,48.8925,48.8575,48.8785,56400.0
2012-12-04 10:50:00,69.83,69.84,69.75,69.76,112600.0,48.8855,48.8925,48.8295,48.8365,112600.0
2012-12-04 10:55:00,69.76,69.84,69.76,69.8,100800.0,48.8365,48.8925,48.8365,48.8645,100800.0
2012-12-04 11:00:00,69.79,69.81,69.72,69.72,99700.0,48.8575,48.8715,48.8085,48.8085,99700.0
2012-12-04 11:05:00,69.71,69.71,69.65,69.7,56600.0,48.8015,48.8015,48.7595,48.7945,56600.0
2012-12-04 11:10:00,69.71,69.8,69.69,69.78,41800.0,48.8015,48.8645,48.7875,48.8505,41800.0
2012-12-04 11:15:00,69.78,69.81,69.72,69.72,59100.0,48.8505,48.8715,48.8085,48.8085,59100.0
2012-12-04 11:20:00,69.72,69.73,69.67,69.67,39900.0,48.8085,48.8155,48.7735,48.7735,39900.0
2012-12-04 11:25:00,69.67,69.71,69.65,69.65,49900.0,48.7735,48.8015,48.7595,48.7595,49900.0
2012-12-04 11:30:00,69.65,69.72,69.61,69.69,62200.0,48.7595,48.8085,48.7315,48.7875,62200.0
2012-12-04 11:35:00,69.69,69.73,69.68,69.68,28100.0,48.7875,48.8155,48.7805,48.7805,28100.0
2012-12-04 11:40:00,69.69,69.76,69.67,69.75,47800.0,48.7875,48.8365,48.7735,48.8295,47800.0
2012-12-04 11:45:00,69.75,69.77,69.72,69.75,40200.0,48.8295,48.8435,48.8085,48.8295,40200.0
2012-12-04 11:50:00,69.75,69.77,69.73,69.73,41600.0,48.8295,48.8435,48.8155,48.8155,41600.0
2012-12-04 11:55:00,69.73,69.73,69.7,69.71,38800.0,48.8155,48.8155,48.7945,48.8015,38800.0
2012-12-04 12:00:00,69.71,69.72,69.62,69.63,69800.0,48.8015,48.8085,48.7385,48.7455,69800.0
2012-12-04 12:05:00,69.62,69.63,69.53,69.59,83800.0,48.7385,48.7455,48.6755,48.7175,83800.0
2012-12-04 12:10:00,69.6,69.6,69.53,69.55,47800.0,48.7245,48.7245,48.6755,48.6895,47800.0
2012-12-04 12:15:00,69.56,69.6,69.56,69.6,50300.0,48.6965,48.7245,48.6965,48.7245,50300.0
2012-12-04 12:20:00,69.6,69.6,69.53,69.53,34000.0,48.7245,48.7245,48.6755,48.6755,34000.0
2012-12-04 12:25:00,69.53,69.62,69.5,69.59,68500.0,48.6755,48.7385,48.6545,48.7175,68500.0
2012-12-04 12:30:00,69.6,69.62,69.07,69.53,154000.0,48.7245,48.7385,48.3535,48.6755,154000.0
2012-12-04 12:35:00,69.53,69.55,69.44,69.46,58500.0,48.6755,48.6895,48.6125,48.6265,58500.0
2012-12-04 12:40:00,69.48,69.5,69.44,69.5,40800.0,48.6405,48.6545,48.6125,48.6545,40800.0
2012-12-04 12:45:00,69.5,69.58,69.5,69.57,47500.0,48.6545,48.7105,48.6545,48.7035,47500.0
2012-12-04 12:50:00,69.56,69.58,69.52,69.54,45200.0,48.6965,48.7105,48.6685,48.6825,45200.0
2012-12-04 12:55:00,69.54,69.55,69.52,69.54,20100.0,48.6825,48.6895,48.6685,48.6825,20100.0
2012-12-04 13:00:00,69.53,69.53,69.45,69.47,40600.0,48.6755,48.6755,48.6195,48.6335,40600.0
2012-12-04 13:05:00,69.48,69.54,69.45,69.52,44500.0,48.6405,48.6825,48.6195,48.6685,44500.0
2012-12-04 13:10:00,69.52,69.54,69.5,69.5,23800.0,48.6685,48.6825,48.6545,48.6545,23800.0
2012-12-04 13:15:00,69.5,69.55,69.48,69.48,46500.0,48.6545,48.6895,48.6405,48.6405,46500.0
2012-12-04 13:20:00,69.49,69.5,69.45,69.45,45600.0,48.6475,48.6545,48.6195,48.6195,45600.0
2012-12-04 13:25:00,69.45,69.47,69.43,69.44,79400.0,48.6195,48.6335,48.6055,48.6125,79400.0
2012-12-04 13:30:00,69.43,69.47,69.41,69.42,43900.0,48.6055,48.6335,48.5915,48.5985,43900.0
2012-12-04 13:35:00,69.43,69.44,69.41,69.42,38600.0,48.6055,48.6125,48.5915,48.5985,38600.0
2012-12-04 13:40:00,69.41,69.46,69.39,69.4,73200.0,48.5915,48.6265,48.5775,48.5845,73200.0
2012-12-04 13:45:00,69.4,69.42,69.38,69.41,46400.0,48.5845,48.5985,48.5705,48.5915,46400.0
2012-12-04 13:50:00,69.41,69.48,69.41,69.47,60700.0,48.5915,48.6405,48.5915,48.6335,60700.0
2012-12-04 13:55:00,69.47,69.48,69.44,69.47,70200.0,48.6335,48.6405,48.6125,48.6335,70200.0
2012-12-04 14:00:00,69.47,69.48,69.42,69.43,126200.0,48.6335,48.6405,48.5985,48.6055,126200.0
2012-12-04 14:05:00,69.43,69.48,69.42,69.45,84700.0,48.6055,48.6405,48.5985,48.6195,84700.0
2012-12-04 14:10:00,69.45,69.5,69.44,69.47,63400.0,48.6195,48.6545,48.6125,48.6335,63400.0
2012-12-04 14:15:00,69.47,69.51,69.47,69.5,52600.0,48.6335,48.6615,48.6335,48.6545,52600.0
2012-12-04 14:20:00,69.5,69.51,69.47,69.48,54300.0,48.6545,48.6615,48.6335,48.6405,54300.0
2012-12-04 14:25:00,69.49,69.5,69.44,69.44,39100.0,48.6475,48.6545,48.6125,48.6125,39100.0
2012-12-04 14:30:00,69.44,69.47,69.4,69.46,52000.0,48.6125,48.6335,48.5845,48.6265,52000.0
2012-12-04 14:35:00,69.47,69.48,69.39,69.4,57000.0,48.6335,48.6405,48.5775,48.5845,57000.0
2012-12-04 14:40:00,69.4,69.45,69.4,69.43,40700.0,48.5845,48.6195,48.5845,48.6055,40700.0
2012-12-04 14:45:00,69.43,69.44,69.29,69.39,86300.0,48.6055,48.6125,48.5075,48.5775,86300.0
2012-12-04 14:50:00,69.39,69.41,69.34,69.38,64300.0,48.5775,48.5915,48.5425,48.5705,64300.0
2012-12-04 14:55:00,69.37,69.4,69.35,69.39,47300.0,48.5635,48.5845,48.5495,48.5775,47300.0
2012-12-04 15:00:00,69.37,69.41,69.37,69.38,108900.0,48.5635,48.5915,48.5635,48.5705,108900.0
2012-12-04 15:05:00,69.38,69.47,69.34,69.45,100000.0,48.5705,48.6335,48.5425,48.6195,100000.0
2012-12-04 15:10:00,69.44,69.46,69.43,69.46,35400.0,48.6125,48.6265,48.6055,48.6265,35400.0
2012-12-04 15:15:00,69.46,69.49,69.44,69.46,85000.0,48.6265,48.6475,48.6125,48.6265,85000.0
2012-12-04 15:20:00,69.47,69.48,69.42,69.47,61200.0,48.6335,48.6405,48.5985,48.6335,61200.0
2012-12-04 15:25:00,69.48,69.51,69.44,69.46,84000.0,48.6405,48.6615,48.6125,48.6265,84000.0
2012-12-04 15:30:00,69.45,69.45,69.4,69.4,64000.0,48.6195,48.6195,48.5845,48.5845,64000.0
2012-12-04 15:35:00,69.41,69.49,69.39,69.47,127300.0,48.5915,48.6475,48.5775,48.6335,127300.0
2012-12-04 15:40:00,69.46,69.47,69.38,69.47,89500.0,48.6265,48.6335,48.5705,48.6335,89500.0
2012-12-04 15:45:00,69.48,69.49,69.4,69.44,96800.0,48.6405,48.6475,48.5845,48.6125,96800.0
2012-12-04 15:50:00,69.45,69.45,69.34,69.36,112200.0,48.6195,48.6195,48.5425,48.5565,112200.0
2012-12-04 15:55:00,69.36,69.4,69.31,69.31,262300.0,48.5565,48.5845,48.5215,48.5215,262300.0
2012-12-05 09:30:00,69.45,69.5,69.35,69.44,176200.0,48.6195,48.6545,48.5495,48.6125,176200.0
2012-12-05 09:35:00,69.43,69.51,69.33,69.37,150000.0,48.6055,48.6615,48.5355,48.5635,150000.0
2012-12-05 09:40:00,69.39,69.42,69.32,69.42,117200.0,48.5775,48.5985,48.5285,48.5985,117200.0
2012-12-05 09:45:00,69.42,69.44,69.21,69.25,101200.0,48.5985,48.6125,48.4515,48.4795,101200.0
2012-12-05 09:50:00,69.24,69.33,69.22,69.3,83800.0,48.4725,48.5355,48.4585,48.5145,83800.0
2012-12-05 09:55:00,69.29,69.31,69.21,69.22,106200.0,48.5075,48.5215,48.4515,48.4585,106200.0
2012-12-05 10:00:00,69.24,69.32,69.2,69.22,133100.0,48.4725,48.5285,48.4445,48.4585,133100.0
2012-12-05 10:05:00,69.22,69.31,69.21,69.27,64400.0,48.4585,48.5215,48.4515,48.4935,64400.0
2012-12-05 10:10:00,69.27,69.32,69.24,69.32,146600.0,48.4935,48.5285,48.4725,48.5285,146600.0
2012-12-05 10:15:00,69.31,69.36,69.31,69.33,60900.0,48.5215,48.5565,48.5215,48.5355,60900.0
2012-12-05 10:20:00,69.33,69.35,69.26,69.27,88000.0,48.5355,48.5495,48.4865,48.4935,88000.0
2012-12-05 10:25:00,69.26,69.33,69.25,69.32,53000.0,48.4865,48.5355,48.4795,48.5285,53000.0
2012-12-05 10:30:00,69.32,69.39,69.31,69.34,42200.0,48.5285,48.5775,48.5215,48.5425,42200.0
2012-12-05 10:35:00,69.35,69.37,69.27,69.27,95300.0,48.5495,48.5635,48.4935,48.4935,95300.0
2012-12-05 10:40:00,69.27,69.31,69.22,69.26,196600.0,48.4935,48.5215,48.4585,48.4865,196600.0
2012-12-05 10:45:00,69.25,69.27,69.2,69.21,122500.0,48.4795,48.4935,48.4445,48.4515,122500.0
2012-12-05 10:50:00,69.22,69.23,69.15,69.16,88300.0,48.4585,48.4655,48.4095,48.4165,88300.0
2012-12-05 10:55:00,69.15,69.2,69.08,69.19,63400.0,48.4095,48.4445,48.3605,48.4375,63400.0
2012-12-05 11:00:00,69.2,69.21,69.15,69.2,74600.0,48.4445,48.4515,48.4095,48.4445,74600.0
2012-12-05 11:05:00,69.2,69.23,69.15,69.18,79000.0,48.4445,48.4655,48.4095,48.4305,79000.0
2012-12-05 11:10:00,69.19,69.26,69.18,69.24,51100.0,48.4375,48.4865,48.4305,48.4725,51100.0
2012-12-05 11:15:00,69.25,69.26,69.21,69.22,48300.0,48.4795,48.4865,48.4515,48.4585,48300.0
2012-12-05 11:20:00,69.23,69.25,69.19,69.24,42000.0,48.4655,48.4795,48.4375,48.4725,42000.0
2012-12-05 11:25:00,69.25,69.37,69.25,69.35,83900.0,48.4795,48.5635,48.4795,48.5495,83900.0
2012-12-05 11:30:00,69.36,69.48,69.35,69.44,91800.0,48.5565,48.6405,48.5495,48.6125,91800.0
2012-12-05 11:35:00,69.45,69.49,69.43,69.47,72800.0,48.6195,48.6475,48.6055,48.6335,72800.0
2012-12-05 11:40:00,69.47,69.59,69.46,69.57,264700.0,48.6335,48.7175,48.6265,48.7035,264700.0
2012-12-05 11:45:00,69.58,69.61,69.55,69.56,76900.0,48.7105,48.7315,48.6895,48.6965,76900.0
2012-12-05 11:50:00,69.56,69.64,69.53,69.64,57200.0,48.6965,48.7525,48.6755,48.7525,57200.0
2012-12-05 11:55:00,69.63,69.72,69.63,69.68,136700.0,48.7455,48.8085,48.7455,48.7805,136700.0
2012-12-05 12:00:00,69.68,69.74,69.68,69.7,84800.0,48.7805,48.8225,48.7805,48.7945,84800.0
2012-12-05 12:05:00,69.71,69.78,69.71,69.74,118000.0,48.8015,48.8505,48.8015,48.8225,118000.0
2012-12-05 12:10:00,69.73,69.78,69.73,69.75,47600.0,48.8155,48.8505,48.8155,48.8295,47600.0
2012-12-05 12:15:00,69.75,69.77,69.71,69.74,62500.0,48.8295,48.8435,48.8015,48.8225,62500.0
2012-12-05 12:20:00,69.75,69.78,69.73,69.76,58100.0,48.8295,48.8505,48.8155,48.8365,58100.0
2012-12-05 12:25:00,69.76,69.76,69.71,69.73,55100.0,48.8365,48.8365,48.8015,48.8155,55100.0
2012-12-05 12:30:00,69.72,69.84,69.72,69.81,176400.0,48.8085,48.8925,48.8085,48.8715,176400.0
2012-12-05 12:35:00,69.81,69.85,69.8,69.84,76000.0,48.8715,48.8995,48.8645,48.8925,76000.0
2012-12-05 12:40:00,69.84,69.88,69.82,69.83,65100.0,48.8925,48.9205,48.8785,48.8855,65100.0
2012-12-05 12:45:00,69.83,69.83,69.75,69.77,61300.0,48.8855,48.8855,48.8295,48.8435,61300.0
2012-12-05 12:50:00,69.77,69.78,69.72,69.73,44800.0,48.8435,48.8505,48.8085,48.8155,44800.0
2012-12-05 12:55:00,69.74,69.76,69.72,69.73,40500.0,48.8225,48.8365,48.8085,48.8155,40500.0
2012-12-05 13:00:00,69.73,69.73,69.7,69.7,46600.0,48.8155,48.8155,48.7945,48.7945,46600.0
2012-12-05 13:05:00,69.7,69.71,69.67,69.68,47900.0,48.7945,48.8015,48.7735,48.7805,47900.0
2012-12-05 13:10:00,69.69,69.73,69.66,69.67,63100.0,48.7875,48.8155,48.7665,48.7735,63100.0
2012-12-05 13:15:00,69.67,69.68,69.6,69.61,48600.0,48.7735,48.7805,48.7245,48.7315,48600.0
2012-12-05 13:20:00,69.63,69.64,69.59,69.6,33100.0,48.7455,48.7525,48.7175,48.7245,33100.0
2012-12-05 13:25:00,69.6,69.64,69.59,69.61,51100.0,48.7245,48.7525,48.7175,48.7315,51100.0
2012-12-05 13:30:00,69.61,69.65,69.57,69.58,65900.0,48.7315,48.7595,48.7035,48.7105,65900.0
2012-12-05 13:35:00,69.59,69.66,69.58,69.63,52000.0,48.7175,48.7665,48.7105,48.7455,52000.0
2012-12-05 13:40:00,69.63,69.7,69.63,69.67,58800.0,48.7455,48.7945,48.7455,48.7735,58800.0
2012-12-05 13:45:00,69.68,69.68,69.63,69.67,44600.0,48.7805,48.7805,48.7455,48.7735,44600.0
2012-12-05 13:50:00,69.67,69.69,69.64,69.64,33100.0,48.7735,48.7875,48.7525,48.7525,33100.0
2012-12-05 13:55:00,69.65,69.66,69.63,69.65,37200.0,48.7595,48.7665,48.7455,48.7595,37200.0
2012-12-05 14:00:00,69.65,69.7,69.65,69.69,56200.0,48.7595,48.7945,48.7595,48.7875,56200.0
2012-12-05 14:05:00,69.68,69.7,69.67,69.69,47200.0,48.7805,48.7945,48.7735,48.7875,47200.0
2012-12-05 14:10:00,69.7,69.7,69.66,69.67,49500.0,48.7945,48.7945,48.7665,48.7735,49500.0
2012-12-05 14:15:00,69.67,69.73,69.67,69.72,63400.0,48.7735,48.8155,48.7735,48.8085,63400.0
2012-12-05 14:20:00,69.73,69.73,69.65,69.68,67900.0,48.8155,48.8155,48.7595,48.7805,67900.0
2012-12-05 14:25:00,69.69,69.7,69.63,69.65,41100.0,48.7875,48.7945,48.7455,48.7595,41100.0
2012-12-05 14:30:00,69.66,69.68,69.64,69.66,54200.0,48.7665,48.7805,48.7525,48.7665,54200.0
2012-12-05 14:35:00,69.67,69.73,69.66,69.73,41700.0,48.7735,48.8155,48.7665,48.8155,41700.0
2012-12-05 14:40:00,69.73,69.77,69.71,69.72,60100.0,48.8155,48.8435,48.8015,48.8085,60100.0
2012-12-05 14:45:00,69.72,69.73,69.67,69.68,44500.0,48.8085,48.8155,48.7735,48.7805,44500.0
2012-12-05 14:50:00,69.68,69.69,69.63,69.65,71300.0,48.7805,48.7875,48.7455,48.7595,71300.0
2012-12-05 14:55:00,69.65,69.66,69.57,69.6,67500.0,48.7595,48.7665,48.7035,48.7245,67500.0
2012-12-05 15:00:00,69.59,69.71,69.58,69.71,267700.0,48.7175,48.8015,48.7105,48.8015,267700.0
2012-12-05 15:05:00,69.71,69.76,69.45,69.63,403600.0,48.8015,48.8365,48.6195,48.7455,403600.0
2012-12-05 15:10:00,69.63,69.68,69.59,69.67,102100.0,48.7455,48.7805,48.7175,48.7735,102100.0
2012-12-05 15:15:00,69.67,69.68,69.61,69.64,57900.0,48.7735,48.7805,48.7315,48.7525,57900.0
2012-12-05 15:20:00,69.64,69.64,69.57,69.6,48500.0,48.7525,48.7525,48.7035,48.7245,48500.0
2012-12-05 15:25:00,69.59,69.6,69.55,69.56,42700.0,48.7175,48.7245,48.6895,48.6965,42700.0
2012-12-05 15:30:00,69.55,69.61,69.55,69.6,55800.0,48.6895,48.7315,48.6895,48.7245,55800.0
2012-12-05 15:35:00,69.6,69.61,69.52,69.53,83900.0,48.7245,48.7315,48.6685,48.6755,83900.0
2012-12-05 15:40:00,69.54,69.55,69.48,69.51,68900.0,48.6825,48.6895,48.6405,48.6615,68900.0
2012-12-05 15:45:00,69.52,69.52,69.37,69.38,137100.0,48.6685,48.6685,48.5635,48.5705,137100.0
2012-12-05 15:50:00,69.38,69.45,69.38,69.45,150400.0,48.5705,48.6195,48.5705,48.6195,150400.0
2012-12-05 15:55:00,69.45,69.46,69.29,69.42,411500.0,48.6195,48.6265,48.5075,48.5985,411500.0
2012-12-06 09:30:00,69.48,69.73,69.44,69.67,420400.0,48.6405,48.8155,48.6125,48.7735,420400.0
2012-12-06 09:35:00,69.67,69.81,69.59,69.77,158900.0,48.7735,48.8715,48.7175,48.8435,158900.0
2012-12-06 09:40:00,69.77,69.82,69.72,69.79,88800.0,48.8435,48.8785,48.8085,48.8575,88800.0
2012-12-06 09:45:00,69.78,69.84,69.77,69.82,77600.0,48.8505,48.8925,48.8435,48.8785,77600.0
2012-12-06 09:50:00,69.83,69.87,69.8,69.83,125500.0,48.8855,48.9135,48.8645,48.8855,125500.0
2012-12-06 09:55:00,69.83,69.88,69.83,69.87,92600.0,48.8855,48.9205,48.8855,48.9135,92600.0
2012-12-06 10:00:00,69.87,69.92,69.84,69.9,221800.0,48.9135,48.9485,48.8925,48.9345,221800.0
2012-12-06 10:05:00,69.91,69.94,69.9,69.92,83500.0,48.9415,48.9625,48.9345,48.9485,83500.0
2012-12-06 10:10:00,69.92,69.95,69.9,69.94,139500.0,48.9485,48.9695,48.9345,48.9625,139500.0
2012-12-06 10:15:00,69.94,69.98,69.92,69.92,335200.0,48.9625,48.9905,48.9485,48.9485,335200.0
2012-12-06 10:20:00,69.92,69.96,69.89,69.94,215500.0,48.9485,48.9765,48.9275,48.9625,215500.0
2012-12-06 10:25:00,69.94,69.97,69.92,69.94,58100.0,48.9625,48.9835,48.9485,48.9625,58100.0
2012-12-06 10:30:00,69.94,69.95,69.93,69.94,200600.0,48.9625,48.9695,48.9555,48.9625,200600.0
2012-12-06 10:35:00,69.94,69.97,69.94,69.96,77200.0,48.9625,48.9835,48.9625,48.9765,77200.0
2012-12-06 10:40:00,69.97,69.98,69.95,69.95,123100.0,48.9835,48.9905,48.9695,48.9695,123100.0
2012-12-06 10:45:00,69.95,69.98,69.95,69.96,109600.0,48.9695,48.9905,48.9695,48.9765,109600.0
2012-12-06 10:50:00,69.96,69.98,69.94,69.96,122100.0,48.9765,48.9905,48.9625,48.9765,122100.0
2012-12-06 10:55:00,69.96,69.99,69.95,69.98,83500.0,48.9765,48.9975,48.9695,48.9905,83500.0
2012-12-06 11:00:00,69.98,70.12,69.98,70.12,1087700.0,48.9905,49.0885,48.9905,49.0885,1087700.0
2012-12-06 11:05:00,70.12,70.18,70.06,70.16,169000.0,49.0885,49.1305,49.0465,49.1165,169000.0
2012-12-06 11:10:00,70.17,70.2,70.12,70.17,99300.0,49.1235,49.1445,49.0885,49.1235,99300.0
2012-12-06 11:15:00,70.18,70.24,70.17,70.24,94600.0,49.1305,49.1725,49.1235,49.1725,94600.0
2012-12-06 11:20:00,70.23,70.24,70.12,70.16,166500.0,49.1655,49.1725,49.0885,49.1165,166500.0
2012-12-06 11:25:00,70.16,70.17,70.12,70.15,73400.0,49.1165,49.1235,49.0885,49.1095,73400.0
2012-12-06 11:30:00,70.15,70.2,70.13,70.17,143600.0,49.1095,49.1445,49.0955,49.1235,143600.0
2012-12-06 11:35:00,70.17,70.18,70.0,70.01,510900.0,49.1235,49.1305,49.0045,49.0115,510900.0
2012-12-06 11:40:00,70.01,70.06,69.95,70.0,178200.0,49.0115,49.0465,48.9695,49.0045,178200.0
2012-12-06 11:45:00,69.99,70.01,69.85,69.85,141100.0,48.9975,49.0115,48.8995,48.8995,141100.0
2012-12-06 11:50:00,69.86,69.88,69.79,69.81,59600.0,48.9065,48.9205,48.8575,48.8715,59600.0
2012-12-06 11:55:00,69.81,69.83,69.76,69.77,52400.0,48.8715,48.8855,48.8365,48.8435,52400.0
2012-12-06 12:00:00,69.77,69.84,69.77,69.83,155900.0,48.8435,48.8925,48.8435,48.8855,155900.0
2012-12-06 12:05:00,69.83,69.9,69.81,69.85,210600.0,48.8855,48.9345,48.8715,48.8995,210600.0
2012-12-06 12:10:00,69.84,69.9,69.81,69.89,66500.0,48.8925,48.9345,48.8715,48.9275,66500.0
2012-12-06 12:15:00,69.9,69.91,69.87,69.9,61500.0,48.9345,48.9415,48.9135,48.9345,61500.0
2012-12-06 12:20:00,69.9,69.91,69.87,69.87,51300.0,48.9345,48.9415,48.9135,48.9135,51300.0
2012-12-06 12:25:00,69.88,69.88,69.8,69.81,107900.0,48.9205,48.9205,48.8645,48.8715,107900.0
2012-12-06 12:30:00,69.82,69.82,69.75,69.76,128300.0,48.8785,48.8785,48.8295,48.8365,128300.0
2012-12-06 12:35:00,69.76,69.81,69.76,69.81,41500.0,48.8365,48.8715,48.8365,48.8715,41500.0
2012-12-06 12:40:00,69.81,69.81,69.75,69.77,98500.0,48.8715,48.8715,48.8295,48.8435,98500.0
2012-12-06 12:45:00,69.76,69.81,69.76,69.8,52300.0,48.8365,48.8715,48.8365,48.8645,52300.0
2012-12-06 12:50:00,69.8,69.81,69.76,69.77,54200.0,48.8645,48.8715,48.8365,48.8435,54200.0
2012-12-06 12:55:00,69.77,69.78,69.75,69.75,43100.0,48.8435,48.8505,48.8295,48.8295,43100.0
2012-12-06 13:00:00,69.75,69.76,69.71,69.73,70300.0,48.8295,48.8365,48.8015,48.8155,70300.0
2012-12-06 13:05:00,69.74,69.76,69.67,69.69,99700.0,48.8225,48.8365,48.7735,48.7875,99700.0
2012-12-06 13:10:00,69.69,69.74,69.67,69.74,55200.0,48.7875,48.8225,48.7735,48.8225,55200.0
2012-12-06 13:15:00,69.74,69.79,69.73,69.78,51500.0,48.8225,48.8575,48.8155,48.8505,51500.0
2012-12-06 13:20:00,69.78,69.78,69.71,69.72,116900.0,48.8505,48.8505,48.8015,48.8085,116900.0
2012-12-06 13:25:00,69.72,69.73,69.67,69.67,43000.0,48.8085,48.8155,48.7735,48.7735,43000.0
2012-12-06 13:30:00,69.68,69.7,69.67,69.7,32600.0,48.7805,48.7945,48.7735,48.7945,32600.0
2012-12-06 13:35:00,69.7,69.7,69.63,69.66,96100.0,48.7945,48.7945,48.7455,48.7665,96100.0
2012-12-06 13:40:00,69.66,69.71,69.66,69.7,26600.0,48.7665,48.8015,48.7665,48.7945,26600.0
2012-12-06 13:45:00,69.71,69.71,69.65,69.7,63000.0,48.8015,48.8015,48.7595,48.7945,63000.0
2012-12-06 13:50:00,69.7,69.72,69.69,69.7,51000.0,48.7945,48.8085,48.7875,48.7945,51000.0
2012-12-06 13:55:00,69.71,69.72,69.67,69.69,80500.0,48.8015,48.8085,48.7735,48.7875,80500.0
2012-12-06 14:00:00,69.69,69.71,69.65,69.71,59400.0,48.7875,48.8015,48.7595,48.8015,59400.0
2012-12-06 14:05:00,69.72,69.73,69.69,69.7,48700.0,48.8085,48.8155,48.7875,48.7945,48700.0
2012-12-06 14:10:00,69.7,69.78,69.7,69.77,66700.0,48.7945,48.8505,48.7945,48.8435,66700.0
2012-12-06 14:15:00,69.77,69.8,69.77,69.79,60900.0,48.8435,48.8645,48.8435,48.8575,60900.0
2012-12-06 14:20:00,69.78,69.8,69.76,69.8,50500.0,48.8505,48.8645,48.8365,48.8645,50500.0
2012-12-06 14:25:00,69.79,69.84,69.79,69.82,120300.0,48.8575,48.8925,48.8575,48.8785,120300.0
2012-12-06 14:30:00,69.83,69.87,69.8,69.83,107500.0,48.8855,48.9135,48.8645,48.8855,107500.0
2012-12-06 14:35:00,69.84,69.86,69.81,69.86,43300.0,48.8925,48.9065,48.8715,48.9065,43300.0
2012-12-06 14:40:00,69.85,69.86,69.82,69.84,92600.0,48.8995,48.9065,48.8785,48.8925,92600.0
2012-12-06 14:45:00,69.84,69.85,69.82,69.84,50700.0,48.8925,48.8995,48.8785,48.8925,50700.0
2012-12-06 14:50:00,69.83,69.9,69.83,69.89,74800.0,48.8855,48.9345,48.8855,48.9275,74800.0
2012-12-06 14:55:00,69.89,69.9,69.86,69.88,56300.0,48.9275,48.9345,48.9065,48.9205,56300.0
2012-12-06 15:00:00,69.88,69.89,69.85,69.86,52800.0,48.9205,48.9275,48.8995,48.9065,52800.0
2012-12-06 15:05:00,69.85,69.89,69.81,69.84,126700.0,48.8995,48.9275,48.8715,48.8925,126700.0
2012-12-06 15:10:00,69.83,69.86,69.83,69.86,74200.0,48.8855,48.9065,48.8855,48.9065,74200.0
2012-12-06 15:15:00,69.86,69.87,69.81,69.84,91500.0,48.9065,48.9135,48.8715,48.8925,91500.0
2012-12-06 15:20:00,69.84,69.86,69.8,69.86,105800.0,48.8925,48.9065,48.8645,48.9065,105800.0
2012-12-06 15:25:00,69.86,69.89,69.86,69.89,101600.0,48.9065,48.9275,48.9065,48.9275,101600.0
2012-12-06 15:30:00,69.89,69.9,69.87,69.9,144600.0,48.9275,48.9345,48.9135,48.9345,144600.0
2012-12-06 15:35:00,69.9,69.95,69.9,69.92,205600.0,48.9345,48.9695,48.9345,48.9485,205600.0
2012-12-06 15:40:00,69.92,69.95,69.91,69.94,133700.0,48.9485,48.9695,48.9415,48.9625,133700.0
2012-12-06 15:45:00,69.94,69.95,69.86,69.91,139700.0,48.9625,48.9695,48.9065,48.9415,139700.0
2012-12-06 15:50:00,69.91,69.96,69.89,69.91,165500.0,48.9415,48.9765,48.9275,48.9415,165500.0
2012-12-06 15:55:00,69.92,69.93,69.88,69.9,308400.0,48.9485,48.9555,48.9205,48.9345,308400.0
2012-12-07 09:30:00,69.85,70.16,69.85,70.09,538600.0,48.8995,49.1165,48.8995,49.0675,538600.0
2012-12-07 09:35:00,70.09,70.18,70.0,70.15,233900.0,49.0675,49.1305,49.0045,49.1095,233900.0
2012-12-07 09:40:00,70.15,70.29,70.13,70.28,193300.0,49.1095,49.2075,49.0955,49.2005,193300.0
2012-12-07 09:45:00,70.27,70.32,70.24,70.31,173400.0,49.1935,49.2285,49.1725,49.2215,173400.0
2012-12-07 09:50:00,70.31,70.31,70.2,70.21,158700.0,49.2215,49.2215,49.1445,49.1515,158700.0
2012-12-07 09:55:00,70.21,70.31,70.19,70.29,154500.0,49.1515,49.2215,49.1375,49.2075,154500.0
2012-12-07 10:00:00,70.29,70.31,70.21,70.29,96700.0,49.2075,49.2215,49.1515,49.2075,96700.0
2012-12-07 10:05:00,70.27,70.36,70.27,70.32,132400.0,49.1935,49.2565,49.1935,49.2285,132400.0
2012-12-07 10:10:00,70.31,70.37,70.3,70.31,268700.0,49.2215,49.2635,49.2145,49.2215,268700.0
2012-12-07 10:15:00,70.32,70.45,70.31,70.41,163200.0,49.2285,49.3195,49.2215,49.2915,163200.0
2012-12-07 10:20:00,70.4,70.47,70.4,70.45,136100.0,49.2845,49.3336,49.2845,49.3195,136100.0
2012-12-07 10:25:00,70.45,70.48,70.43,70.46,179800.0,49.3195,49.3406,49.3055,49.3266,179800.0
2012-12-07 10:30:00,70.46,70.47,70.33,70.34,168600.0,49.3266,49.3336,49.2355,49.2425,168600.0
2012-12-07 10:35:00,70.34,70.39,70.34,70.35,100400.0,49.2425,49.2775,49.2425,49.2495,100400.0
2012-12-07 10:40:00,70.35,70.4,70.32,70.37,105900.0,49.2495,49.2845,49.2285,49.2635,105900.0
2012-12-07 10:45:00,70.37,70.41,70.35,70.4,108100.0,49.2635,49.2915,49.2495,49.2845,108100.0
2012-12-07 10:50:00,70.41,70.42,70.35,70.37,90400.0,49.2915,49.2985,49.2495,49.2635,90400.0
2012-12-07 10:55:00,70.37,70.42,70.37,70.42,117700.0,49.2635,49.2985,49.2635,49.2985,117700.0
2012-12-07 11:00:00,70.42,70.48,70.4,70.41,182600.0,49.2985,49.3406,49.2845,49.2915,182600.0
2012-12-07 11:05:00,70.41,70.44,70.38,70.38,111400.0,49.2915,49.3125,49.2705,49.2705,111400.0
2012-12-07 11:10:00,70.38,70.42,70.31,70.39,84300.0,49.2705,49.2985,49.2215,49.2775,84300.0
2012-12-07 11:15:00,70.4,70.45,70.39,70.43,69300.0,49.2845,49.3195,49.2775,49.3055,69300.0
2012-12-07 11:20:00,70.43,70.48,70.42,70.46,125000.0,49.3055,49.3406,49.2985,49.3266,125000.0
2012-12-07 11:25:00,70.45,70.47,70.42,70.45,506800.0,49.3195,49.3336,49.2985,49.3195,506800.0
2012-12-07 11:30:00,70.45,70.5,70.43,70.48,199400.0,49.3195,49.3546,49.3055,49.3406,199400.0
2012-12-07 11:35:00,70.49,70.61,70.48,70.59,236300.0,49.3476,49.4316,49.3406,49.4176,236300.0
2012-12-07 11:40:00,70.6,70.66,70.57,70.62,123900.0,49.4246,49.4666,49.4036,49.4386,123900.0
2012-12-07 11:45:00,70.63,70.63,70.54,70.59,272800.0,49.4456,49.4456,49.3826,49.4176,272800.0
2012-12-07 11:50:00,70.58,70.61,70.44,70.46,204600.0,49.4106,49.4316,49.3125,49.3266,204600.0
2012-12-07 11:55:00,70.45,70.48,70.4,70.41,167800.0,49.3195,49.3406,49.2845,49.2915,167800.0
2012-12-07 12:00:00,70.41,70.42,70.35,70.38,75400.0,49.2915,49.2985,49.2495,49.2705,75400.0
2012-12-07 12:05:00,70.38,70.45,70.37,70.44,40600.0,49.2705,49.3195,49.2635,49.3125,40600.0
2012-12-07 12:10:00,70.44,70.45,70.31,70.45,310000.0,49.3125,49.3195,49.2215,49.3195,310000.0
2012-12-07 12:15:00,70.45,70.56,70.45,70.54,132400.0,49.3195,49.3966,49.3195,49.3826,132400.0
2012-12-07 12:20:00,70.55,70.62,70.54,70.58,171600.0,49.3896,49.4386,49.3826,49.4106,171600.0
2012-12-07 12:25:00,70.59,70.61,70.52,70.54,78900.0,49.4176,49.4316,49.3686,49.3826,78900.0
2012-12-07 12:30:00,70.54,70.57,70.51,70.51,79900.0,49.3826,49.4036,49.3616,49.3616,79900.0
2012-12-07 12:35:00,70.51,70.53,70.45,70.45,63700.0,49.3616,49.3756,49.3195,49.3195,63700.0
2012-12-07 12:40:00,70.46,70.53,70.45,70.52,56000.0,49.3266,49.3756,49.3195,49.3686,56000.0
2012-12-07 12:45:00,70.52,70.53,70.45,70.46,176300.0,49.3686,49.3756,49.3195,49.3266,176300.0
2012-12-07 12:50:00,70.47,70.47,70.17,70.32,440500.0,49.3336,49.3336,49.1235,49.2285,440500.0
2012-12-07 12:55:00,70.32,70.39,70.31,70.38,55400.0,49.2285,49.2775,49.2215,49.2705,55400.0
2012-12-07 13:00:00,70.37,70.44,70.36,70.43,111000.0,49.2635,49.3125,49.2565,49.3055,111000.0
2012-12-07 13:05:00,70.43,70.44,70.37,70.39,62800.0,49.3055,49.3125,49.2635,49.2775,62800.0
2012-12-07 13:10:00,70.39,70.42,70.38,70.39,34800.0,49.2775,49.2985,49.2705,49.2775,34800.0
2012-12-07 13:15:00,70.38,70.43,70.37,70.4,80200.0,49.2705,49.3055,49.2635,49.2845,80200.0
2012-12-07 13:20:00,70.4,70.41,70.39,70.41,32100.0,49.2845,49.2915,49.2775,49.2915,32100.0
2012-12-07 13:25:00,70.41,70.46,70.4,70.42,69000.0,49.2915,49.3266,49.2845,49.2985,69000.0
2012-12-07 13:30:00,70.43,70.46,70.42,70.45,70300.0,49.3055,49.3266,49.2985,49.3195,70300.0
2012-12-07 13:35:00,70.44,70.44,70.38,70.44,40700.0,49.3125,49.3125,49.2705,49.3125,40700.0
2012-12-07 13:40:00,70.44,70.44,70.34,70.35,90900.0,49.3125,49.3125,49.2425,49.2495,90900.0
2012-12-07 13:45:00,70.36,70.37,70.32,70.33,32700.0,49.2565,49.2635,49.2285,49.2355,32700.0
2012-12-07 13:50:00,70.34,70.36,70.28,70.29,70300.0,49.2425,49.2565,49.2005,49.2075,70300.0
2012-12-07 13:55:00,70.3,70.3,70.25,70.26,56700.0,49.2145,49.2145,49.1795,49.1865,56700.0
2012-12-07 14:00:00,70.27,70.31,70.24,70.31,72000.0,49.1935,49.2215,49.1725,49.2215,72000.0
2012-12-07 14:05:00,70.3,70.33,70.26,70.26,54600.0,49.2145,49.2355,49.1865,49.1865,54600.0
2012-12-07 14:10:00,70.26,70.26,70.22,70.23,66900.0,49.1865,49.1865,49.1585,49.1655,66900.0
2012-12-07 14:15:00,70.24,70.27,70.17,70.23,104200.0,49.1725,49.1935,49.1235,49.1655,104200.0
2012-12-07 14:20:00,70.23,70.29,70.22,70.29,83800.0,49.1655,49.2075,49.1585,49.2075,83800.0
2012-12-07 14:25:00,70.29,70.32,70.27,70.31,34400.0,49.2075,49.2285,49.1935,49.2215,34400.0
2012-12-07 14:30:00,70.31,70.37,70.31,70.35,125900.0,49.2215,49.2635,49.2215,49.2495,125900.0
2012-12-07 14:35:00,70.35,70.39,70.33,70.34,48800.0,49.2495,49.2775,49.2355,49.2425,48800.0
2012-12-07 14:40:00,70.34,70.34,70.28,70.29,66900.0,49.2425,49.2425,49.2005,49.2075,66900.0
2012-12-07 14:45:00,70.28,70.3,70.23,70.24,69200.0,49.2005,49.2145,49.1655,49.1725,69200.0
2012-12-07 14:50:00,70.24,70.27,70.22,70.26,77000.0,49.1725,49.1935,49.1585,49.1865,77000.0
2012-12-07 14:55:00,70.26,70.29,70.23,70.24,79700.0,49.1865,49.2075,49.1655,49.1725,79700.0
2012-12-07 15:00:00,70.25,70.27,70.22,70.23,92500.0,49.1795,49.1935,49.1585,49.1655,92500.0
2012-12-07 15:05:00,70.22,70.24,70.07,70.2,266400.0,49.1585,49.1725,49.0535,49.1445,266400.0
2012-12-07 15:10:00,70.21,70.23,70.17,70.19,74100.0,49.1515,49.1655,49.1235,49.1375,74100.0
2012-12-07 15:15:00,70.18,70.21,70.18,70.19,78100.0,49.1305,49.1515,49.1305,49.1375,78100.0
2012-12-07 15:20:00,70.18,70.24,70.18,70.24,98400.0,49.1305,49.1725,49.1305,49.1725,98400.0
2012-12-07 15:25:00,70.23,70.32,70.23,70.31,75900.0,49.1655,49.2285,49.1655,49.2215,75900.0
2012-12-07 15:30:00,70.31,70.31,70.22,70.25,185200.0,49.2215,49.2215,49.1585,49.1795,185200.0
2012-12-07 15:35:00,70.25,70.28,70.21,70.24,118600.0,49.1795,49.2005,49.1515,49.1725,118600.0
2012-12-07 15:40:00,70.23,70.3,70.23,70.28,158300.0,49.1655,49.2145,49.1655,49.2005,158300.0
2012-12-07 15:45:00,70.28,70.35,70.28,70.29,134600.0,49.2005,49.2495,49.2005,49.2075,134600.0
2012-12-07 15:50:00,70.29,70.3,70.18,70.18,256100.0,49.2075,49.2145,49.1305,49.1305,256100.0
2012-12-07 15:55:00,70.19,70.29,70.18,70.28,514800.0,49.1375,49.2075,49.1305,49.2005,514800.0
2012-12-10 09:30:00,70.07,70.2,70.03,70.13,383200.0,49.0535,49.1445,49.0255,49.0955,383200.0
2012-12-10 09:35:00,70.15,70.2,70.06,70.18,168800.0,49.1095,49.1445,49.0465,49.1305,168800.0
2012-12-10 09:40:00,70.18,70.25,70.15,70.15,115300.0,49.1305,49.1795,49.1095,49.1095,115300.0
2012-12-10 09:45:00,70.15,70.2,70.12,70.17,65600.0,49.1095,49.1445,49.0885,49.1235,65600.0
2012-12-10 09:50:00,70.16,70.2,70.14,70.19,98800.0,49.1165,49.1445,49.1025,49.1375,98800.0
2012-12-10 09:55:00,70.18,70.18,70.11,70.15,64000.0,49.1305,49.1305,49.0815,49.1095,64000.0
2012-12-10 10:00:00,70.16,70.24,70.16,70.23,94800.0,49.1165,49.1725,49.1165,49.1655,94800.0
2012-12-10 10:05:00,70.23,70.27,70.18,70.25,112100.0,49.1655,49.1935,49.1305,49.1795,112100.0
2012-12-10 10:10:00,70.25,70.28,70.23,70.25,69600.0,49.1795,49.2005,49.1655,49.1795,69600.0
2012-12-10 10:15:00,70.25,70.28,70.24,70.25,90400.0,49.1795,49.2005,49.1725,49.1795,90400.0
2012-12-10 10:20:00,70.25,70.26,70.21,70.21,73600.0,49.1795,49.1865,49.1515,49.1515,73600.0
2012-12-10 10:25:00,70.21,70.22,70.09,70.11,128200.0,49.1515,49.1585,49.0675,49.0815,128200.0
2012-12-10 10:30:00,70.12,70.22,70.11,70.2,88000.0,49.0885,49.1585,49.0815,49.1445,88000.0
2012-12-10 10:35:00,70.21,70.25,70.2,70.23,66500.0,49.1515,49.1795,49.1445,49.1655,66500.0
2012-12-10 10:40:00,70.24,70.25,70.16,70.18,131300.0,49.1725,49.1795,49.1165,49.1305,131300.0
2012-12-10 10:45:00,70.17,70.22,70.13,70.22,106100.0,49.1235,49.1585,49.0955,49.1585,106100.0
2012-12-10 10:50:00,70.21,70.28,70.18,70.25,74300.0,49.1515,49.2005,49.1305,49.1795,74300.0
2012-12-10 10:55:00,70.25,70.31,70.23,70.3,117900.0,49.1795,49.2215,49.1655,49.2145,117900.0
2012-12-10 11:00:00,70.3,70.3,70.22,70.23,65700.0,49.2145,49.2145,49.1585,49.1655,65700.0
2012-12-10 11:05:00,70.24,70.24,70.2,70.23,42400.0,49.1725,49.1725,49.1445,49.1655,42400.0
2012-12-10 11:10:00,70.23,70.26,70.21,70.25,78000.0,49.1655,49.1865,49.1515,49.1795,78000.0
2012-12-10 11:15:00,70.25,70.32,70.25,70.31,78000.0,49.1795,49.2285,49.1795,49.2215,78000.0
2012-12-10 11:20:00,70.31,70.33,70.29,70.3,79300.0,49.2215,49.2355,49.2075,49.2145,79300.0
2012-12-10 11:25:00,70.3,70.3,70.25,70.27,54900.0,49.2145,49.2145,49.1795,49.1935,54900.0
2012-12-10 11:30:00,70.27,70.31,70.26,70.29,102800.0,49.1935,49.2215,49.1865,49.2075,102800.0
2012-12-10 11:35:00,70.28,70.37,70.28,70.35,71400.0,49.2005,49.2635,49.2005,49.2495,71400.0
2012-12-10 11:40:00,70.34,70.38,70.34,70.37,31200.0,49.2425,49.2705,49.2425,49.2635,31200.0
2012-12-10 11:45:00,70.37,70.38,70.34,70.34,69500.0,49.2635,49.2705,49.2425,49.2425,69500.0
2012-12-10 11:50:00,70.34,70.36,70.33,70.34,37300.0,49.2425,49.2565,49.2355,49.2425,37300.0
2012-12-10 11:55:00,70.34,70.38,70.33,70.37,76100.0,49.2425,49.2705,49.2355,49.2635,76100.0
2012-12-10 12:00:00,70.37,70.37,70.31,70.32,59500.0,49.2635,49.2635,49.2215,49.2285,59500.0
2012-12-10 12:05:00,70.32,70.33,70.21,70.25,190200.0,49.2285,49.2355,49.1515,49.1795,190200.0
2012-12-10 12:10:00,70.25,70.27,70.24,70.27,51000.0,49.1795,49.1935,49.1725,49.1935,51000.0
2012-12-10 12:15:00,70.27,70.32,70.27,70.3,50300.0,49.1935,49.2285,49.1935,49.2145,50300.0
2012-12-10 12:20:00,70.3,70.33,70.3,70.3,51400.0,49.2145,49.2355,49.2145,49.2145,51400.0
2012-12-10 12:25:00,70.3,70.31,70.25,70.27,79300.0,49.2145,49.2215,49.1795,49.1935,79300.0
2012-12-10 12:30:00,70.28,70.35,70.27,70.35,40100.0,49.2005,49.2495,49.1935,49.2495,40100.0
2012-12-10 12:35:00,70.34,70.38,70.34,70.37,44900.0,49.2425,49.2705,49.2425,49.2635,44900.0
2012-12-10 12:40:00,70.38,70.4,70.37,70.38,44200.0,49.2705,49.2845,49.2635,49.2705,44200.0
2012-12-10 12:45:00,70.39,70.39,70.35,70.35,38100.0,49.2775,49.2775,49.2495,49.2495,38100.0
2012-12-10 12:50:00,70.36,70.36,70.27,70.29,40100.0,49.2565,49.2565,49.1935,49.2075,40100.0
2012-12-10 12:55:00,70.29,70.33,70.27,70.31,37700.0,49.2075,49.2355,49.1935,49.2215,37700.0
2012-12-10 13:00:00,70.31,70.33,70.29,70.29,54800.0,49.2215,49.2355,49.2075,49.2075,54800.0
2012-12-10 13:05:00,70.3,70.32,70.28,70.31,54900.0,49.2145,49.2285,49.2005,49.2215,54900.0
2012-12-10 13:10:00,70.32,70.32,70.28,70.31,54400.0,49.2285,49.2285,49.2005,49.2215,54400.0
2012-12-10 13:15:00,70.31,70.32,70.29,70.29,44900.0,49.2215,49.2285,49.2075,49.2075,44900.0
2012-12-10 13:20:00,70.3,70.3,70.28,70.28,24800.0,49.2145,49.2145,49.2005,49.2005,24800.0
2012-12-10 13:25:00,70.28,70.29,70.25,70.26,56500.0,49.2005,49.2075,49.1795,49.1865,56500.0
2012-12-10 13:30:00,70.25,70.27,70.2,70.25,115300.0,49.1795,49.1935,49.1445,49.1795,115300.0
2012-12-10 13:35:00,70.25,70.28,70.25,70.25,67900.0,49.1795,49.2005,49.1795,49.1795,67900.0
2012-12-10 13:40:00,70.25,70.28,70.25,70.26,36000.0,49.1795,49.2005,49.1795,49.1865,36000.0
2012-12-10 13:45:00,70.26,70.29,70.24,70.24,42800.0,49.1865,49.2075,49.1725,49.1725,42800.0
2012-12-10 13:50:00,70.25,70.28,70.24,70.28,42300.0,49.1795,49.2005,49.1725,49.2005,42300.0
2012-12-10 13:55:00,70.28,70.28,70.23,70.23,54900.0,49.2005,49.2005,49.1655,49.1655,54900.0
2012-12-10 14:00:00,70.23,70.29,70.23,70.28,34600.0,49.1655,49.2075,49.1655,49.2005,34600.0
2012-12-10 14:05:00,70.28,70.29,70.26,70.29,39800.0,49.2005,49.2075,49.1865,49.2075,39800.0
2012-12-10 14:10:00,70.28,70.3,70.28,70.28,42100.0,49.2005,49.2145,49.2005,49.2005,42100.0
2012-12-10 14:15:00,70.28,70.3,70.28,70.28,39800.0,49.2005,49.2145,49.2005,49.2005,39800.0
2012-12-10 14:20:00,70.28,70.3,70.27,70.29,38100.0,49.2005,49.2145,49.1935,49.2075,38100.0
2012-12-10 14:25:00,70.29,70.33,70.28,70.31,39300.0,49.2075,49.2355,49.2005,49.2215,39300.0
2012-12-10 14:30:00,70.31,70.32,70.28,70.31,48900.0,49.2215,49.2285,49.2005,49.2215,48900.0
2012-12-10 14:35:00,70.3,70.34,70.28,70.29,67800.0,49.2145,49.2425,49.2005,49.2075,67800.0
2012-12-10 14:40:00,70.29,70.29,70.27,70.27,26400.0,49.2075,49.2075,49.1935,49.1935,26400.0
2012-12-10 14:45:00,70.27,70.32,70.26,70.31,37900.0,49.1935,49.2285,49.1865,49.2215,37900.0
2012-12-10 14:50:00,70.3,70.34,70.28,70.31,44400.0,49.2145,49.2425,49.2005,49.2215,44400.0
2012-12-10 14:55:00,70.31,70.37,70.3,70.36,70700.0,49.2215,49.2635,49.2145,49.2565,70700.0
2012-12-10 15:00:00,70.36,70.36,70.31,70.32,59400.0,49.2565,49.2565,49.2215,49.2285,59400.0
2012-12-10 15:05:00,70.34,70.34,70.29,70.31,94400.0,49.2425,49.2425,49.2075,49.2215,94400.0
2012-12-10 15:10:00,70.31,70.34,70.3,70.34,81700.0,49.2215,49.2425,49.2145,49.2425,81700.0
2012-12-10 15:15:00,70.33,70.34,70.29,70.32,89600.0,49.2355,49.2425,49.2075,49.2285,89600.0
2012-12-10 15:20:00,70.33,70.34,70.31,70.32,78500.0,49.2355,49.2425,49.2215,49.2285,78500.0
2012-12-10 15:25:00,70.33,70.36,70.32,70.35,67900.0,49.2355,49.2565,49.2285,49.2495,67900.0
2012-12-10 15:30:00,70.36,70.38,70.34,70.37,126500.0,49.2565,49.2705,49.2425,49.2635,126500.0
2012-12-10 15:35:00,70.36,70.41,70.36,70.4,112900.0,49.2565,49.2915,49.2565,49.2845,112900.0
2012-12-10 15:40:00,70.4,70.41,70.38,70.41,146800.0,49.2845,49.2915,49.2705,49.2915,146800.0
2012-12-10 15:45:00,70.41,70.42,70.29,70.32,260100.0,49.2915,49.2985,49.2075,49.2285,260100.0
2012-12-10 15:50:00,70.32,70.32,70.26,70.26,152100.0,49.2285,49.2285,49.1865,49.1865,152100.0
2012-12-10 15:55:00,70.26,70.29,70.22,70.23,478600.0,49.1865,49.2075,49.1585,49.1655,478600.0
2012-12-11 09:30:00,70.29,70.3,70.14,70.3,288500.0,49.2075,49.2145,49.1025,49.2145,288500.0
2012-12-11 09:35:00,70.32,70.46,70.31,70.38,128400.0,49.2285,49.3266,49.2215,49.2705,128400.0
2012-12-11 09:40:00,70.37,70.44,70.36,70.39,71000.0,49.2635,49.3125,49.2565,49.2775,71000.0
2012-12-11 09:45:00,70.4,70.42,70.33,70.38,99100.0,49.2845,49.2985,49.2355,49.2705,99100.0
2012-12-11 09:50:00,70.38,70.42,70.35,70.42,83800.0,49.2705,49.2985,49.2495,49.2985,83800.0
2012-12-11 09:55:00,70.43,70.47,70.35,70.46,123600.0,49.3055,49.3336,49.2495,49.3266,123600.0
2012-12-11 10:00:00,70.46,70.5,70.45,70.5,145400.0,49.3266,49.3546,49.3195,49.3546,145400.0
2012-12-11 10:05:00,70.5,70.6,70.44,70.45,231500.0,49.3546,49.4246,49.3125,49.3195,231500.0
2012-12-11 10:10:00,70.44,70.6,70.43,70.58,166300.0,49.3125,49.4246,49.3055,49.4106,166300.0
2012-12-11 10:15:00,70.58,70.63,70.58,70.63,143500.0,49.4106,49.4456,49.4106,49.4456,143500.0
2012-12-11 10:20:00,70.62,70.69,70.5,70.69,187000.0,49.4386,49.4876,49.3546,49.4876,187000.0
2012-12-11 10:25:00,70.69,70.79,70.69,70.79,188200.0,49.4876,49.5576,49.4876,49.5576,188200.0
2012-12-11 10:30:00,70.79,70.84,70.78,70.84,207200.0,49.5576,49.5926,49.5506,49.5926,207200.0
2012-12-11 10:35:00,70.83,70.87,70.82,70.87,91200.0,49.5856,49.6136,49.5786,49.6136,91200.0
2012-12-11 10:40:00,70.87,70.91,70.86,70.88,174800.0,49.6136,49.6416,49.6066,49.6206,174800.0
2012-12-11 10:45:00,70.88,70.9,70.83,70.83,80000.0,49.6206,49.6346,49.5856,49.5856,80000.0
2012-12-11 10:50:00,70.84,70.86,70.71,70.73,61700.0,49.5926,49.6066,49.5016,49.5156,61700.0
2012-12-11 10:55:00,70.73,70.79,70.73,70.79,63400.0,49.5156,49.5576,49.5156,49.5576,63400.0
2012-12-11 11:00:00,70.79,70.8,70.72,70.78,56700.0,49.5576,49.5646,49.5086,49.5506,56700.0
2012-12-11 11:05:00,70.78,70.79,70.77,70.78,42400.0,49.5506,49.5576,49.5436,49.5506,42400.0
2012-12-11 11:10:00,70.78,70.84,70.78,70.82,86900.0,49.5506,49.5926,49.5506,49.5786,86900.0
2012-12-11 11:15:00,70.83,70.88,70.83,70.83,128900.0,49.5856,49.6206,49.5856,49.5856,128900.0
2012-12-11 11:20:00,70.83,70.96,70.82,70.93,198300.0,49.5856,49.6766,49.5786,49.6556,198300.0
2012-12-11 11:25:00,70.93,70.96,70.92,70.94,89800.0,49.6556,49.6766,49.6486,49.6626,89800.0
2012-12-11 11:30:00,70.95,70.97,70.89,70.94,77900.0,49.6696,49.6836,49.6276,49.6626,77900.0
2012-12-11 11:35:00,70.95,70.97,70.93,70.95,49000.0,49.6696,49.6836,49.6556,49.6696,49000.0
2012-12-11 11:40:00,70.94,70.95,70.9,70.9,88400.0,49.6626,49.6696,49.6346,49.6346,88400.0
2012-12-11 11:45:00,70.91,70.95,70.9,70.95,55600.0,49.6416,49.6696,49.6346,49.6696,55600.0
2012-12-11 11:50:00,70.94,70.95,70.89,70.89,39700.0,49.6626,49.6696,49.6276,49.6276,39700.0
2012-12-11 11:55:00,70.89,70.91,70.75,70.89,120400.0,49.6276,49.6416,49.5296,49.6276,120400.0
2012-12-11 12:00:00,70.9,70.92,70.77,70.8,143400.0,49.6346,49.6486,49.5436,49.5646,143400.0
2012-12-11 12:05:00,70.81,70.84,70.75,70.79,75800.0,49.5716,49.5926,49.5296,49.5576,75800.0
2012-12-11 12:10:00,70.78,70.84,70.77,70.8,75300.0,49.5506,49.5926,49.5436,49.5646,75300.0
2012-12-11 12:15:00,70.81,70.83,70.74,70.76,152500.0,49.5716,49.5856,49.5226,49.5366,152500.0
2012-12-11 12:20:00,70.76,70.81,70.72,70.81,136900.0,49.5366,49.5716,49.5086,49.5716,136900.0
2012-12-11 12:25:00,70.8,70.82,70.75,70.76,76300.0,49.5646,49.5786,49.5296,49.5366,76300.0
2012-12-11 12:30:00,70.77,70.81,70.76,70.78,45700.0,49.5436,49.5716,49.5366,49.5506,45700.0
2012-12-11 12:35:00,70.79,70.84,70.78,70.81,62300.0,49.5576,49.5926,49.5506,49.5716,62300.0
2012-12-11 12:40:00,70.81,70.82,70.77,70.81,50200.0,49.5716,49.5786,49.5436,49.5716,50200.0
2012-12-11 12:45:00,70.81,70.81,70.79,70.8,61200.0,49.5716,49.5716,49.5576,49.5646,61200.0
2012-12-11 12:50:00,70.81,70.82,70.78,70.78,68500.0,49.5716,49.5786,49.5506,49.5506,68500.0
2012-12-11 12:55:00,70.78,70.82,70.76,70.81,71900.0,49.5506,49.5786,49.5366,49.5716,71900.0
2012-12-11 13:00:00,70.81,70.9,70.81,70.89,67600.0,49.5716,49.6346,49.5716,49.6276,67600.0
2012-12-11 13:05:00,70.88,70.91,70.84,70.85,81400.0,49.6206,49.6416,49.5926,49.5996,81400.0
2012-12-11 13:10:00,70.84,70.9,70.84,70.88,44400.0,49.5926,49.6346,49.5926,49.6206,44400.0
2012-12-11 13:15:00,70.87,70.94,70.5,70.83,422200.0,49.6136,49.6626,49.3546,49.5856,422200.0
2012-12-11 13:20:00,70.84,70.84,70.75,70.77,93300.0,49.5926,49.5926,49.5296,49.5436,93300.0
2012-12-11 13:25:00,70.77,70.79,70.75,70.78,60400.0,49.5436,49.5576,49.5296,49.5506,60400.0
2012-12-11 13:30:00,70.79,70.79,70.75,70.76,23100.0,49.5576,49.5576,49.5296,49.5366,23100.0
2012-12-11 13:35:00,70.76,70.83,70.76,70.8,42100.0,49.5366,49.5856,49.5366,49.5646,42100.0
2012-12-11 13:40:00,70.81,70.81,70.76,70.78,39900.0,49.5716,49.5716,49.5366,49.5506,39900.0
2012-12-11 13:45:00,70.77,70.85,70.77,70.83,43800.0,49.5436,49.5996,49.5436,49.5856,43800.0
2012-12-11 13:50:00,70.82,70.83,70.76,70.8,60600.0,49.5786,49.5856,49.5366,49.5646,60600.0
2012-12-11 13:55:00,70.81,70.81,70.73,70.73,63700.0,49.5716,49.5716,49.5156,49.5156,63700.0
2012-12-11 14:00:00,70.73,70.79,70.73,70.76,49300.0,49.5156,49.5576,49.5156,49.5366,49300.0
2012-12-11 14:05:00,70.77,70.81,70.75,70.8,51200.0,49.5436,49.5716,49.5296,49.5646,51200.0
2012-12-11 14:10:00,70.81,70.81,70.77,70.81,44900.0,49.5716,49.5716,49.5436,49.5716,44900.0
2012-12-11 14:15:00,70.81,70.81,70.78,70.79,42700.0,49.5716,49.5716,49.5506,49.5576,42700.0
2012-12-11 14:20:00,70.79,70.82,70.78,70.81,46300.0,49.5576,49.5786,49.5506,49.5716,46300.0
2012-12-11 14:25:00,70.81,70.81,70.73,70.74,54100.0,49.5716,49.5716,49.5156,49.5226,54100.0
2012-12-11 14:30:00,70.73,70.75,70.71,70.75,47900.0,49.5156,49.5296,49.5016,49.5296,47900.0
2012-12-11 14:35:00,70.75,70.77,70.7,70.72,69700.0,49.5296,49.5436,49.4946,49.5086,69700.0
2012-12-11 14:40:00,70.73,70.74,70.68,70.68,47000.0,49.5156,49.5226,49.4806,49.4806,47000.0
2012-12-11 14:45:00,70.68,70.73,70.66,70.72,76500.0,49.4806,49.5156,49.4666,49.5086,76500.0
2012-12-11 14:50:00,70.71,70.77,70.7,70.73,60600.0,49.5016,49.5436,49.4946,49.5156,60600.0
2012-12-11 14:55:00,70.74,70.74,70.67,70.74,80200.0,49.5226,49.5226,49.4736,49.5226,80200.0
2012-12-11 15:00:00,70.74,70.75,70.67,70.67,64600.0,49.5226,49.5296,49.4736,49.4736,64600.0
2012-12-11 15:05:00,70.67,70.69,70.47,70.51,523100.0,49.4736,49.4876,49.3336,49.3616,523100.0
2012-12-11 15:10:00,70.5,70.55,70.48,70.52,135000.0,49.3546,49.3896,49.3406,49.3686,135000.0
2012-12-11 15:15:00,70.53,70.54,70.45,70.53,117600.0,49.3756,49.3826,49.3195,49.3756,117600.0
2012-12-11 15:20:00,70.54,70.6,70.52,70.6,66100.0,49.3826,49.4246,49.3686,49.4246,66100.0
2012-12-11 15:25:00,70.6,70.65,70.53,70.65,87700.0,49.4246,49.4596,49.3756,49.4596,87700.0
2012-12-11 15:30:00,70.65,70.66,70.6,70.6,95500.0,49.4596,49.4666,49.4246,49.4246,95500.0
2012-12-11 15:35:00,70.6,70.67,70.56,70.66,115300.0,49.4246,49.4736,49.3966,49.4666,115300.0
2012-12-11 15:40:00,70.65,70.67,70.62,70.66,118900.0,49.4596,49.4736,49.4386,49.4666,118900.0
2012-12-11 15:45:00,70.67,70.69,70.6,70.67,165500.0,49.4736,49.4876,49.4246,49.4736,165500.0
2012-12-11 15:50:00,70.66,70.68,70.6,70.61,212300.0,49.4666,49.4806,49.4246,49.4316,212300.0
2012-12-11 15:55:00,70.61,70.67,70.57,70.67,502000.0,49.4316,49.4736,49.4036,49.4736,502000.0
2012-12-12 09:30:00,70.74,70.85,70.66,70.74,283000.0,49.5226,49.5996,49.4666,49.5226,283000.0
2012-12-12 09:35:00,70.74,70.78,70.68,70.73,59900.0,49.5226,49.5506,49.4806,49.5156,59900.0
2012-12-12 09:40:00,70.72,70.79,70.72,70.78,95300.0,49.5086,49.5576,49.5086,49.5506,95300.0
2012-12-12 09:45:00,70.78,70.81,70.75,70.8,76100.0,49.5506,49.5716,49.5296,49.5646,76100.0
2012-12-12 09:50:00,70.81,70.84,70.78,70.81,98400.0,49.5716,49.5926,49.5506,49.5716,98400.0
2012-12-12 09:55:00,70.82,70.84,70.76,70.83,80100.0,49.5786,49.5926,49.5366,49.5856,80100.0
2012-12-12 10:00:00,70.83,70.84,70.77,70.78,92200.0,49.5856,49.5926,49.5436,49.5506,92200.0
2012-12-12 10:05:00,70.78,70.84,70.78,70.84,73000.0,49.5506,49.5926,49.5506,49.5926,73000.0
2012-12-12 10:10:00,70.85,70.85,70.83,70.83,100100.0,49.5996,49.5996,49.5856,49.5856,100100.0
2012-12-12 10:15:00,70.84,70.87,70.79,70.85,82300.0,49.5926,49.6136,49.5576,49.5996,82300.0
2012-12-12 10:20:00,70.84,70.89,70.82,70.86,72900.0,49.5926,49.6276,49.5786,49.6066,72900.0
2012-12-12 10:25:00,70.87,70.87,70.75,70.84,119300.0,49.6136,49.6136,49.5296,49.5926,119300.0
2012-12-12 10:30:00,70.84,70.87,70.79,70.81,68800.0,49.5926,49.6136,49.5576,49.5716,68800.0
2012-12-12 10:35:00,70.81,70.81,70.71,70.72,90700.0,49.5716,49.5716,49.5016,49.5086,90700.0
2012-12-12 10:40:00,70.72,70.74,70.69,70.72,97700.0,49.5086,49.5226,49.4876,49.5086,97700.0
2012-12-12 10:45:00,70.73,70.74,70.71,70.73,49800.0,49.5156,49.5226,49.5016,49.5156,49800.0
2012-12-12 10:50:00,70.73,70.76,70.73,70.75,69200.0,49.5156,49.5366,49.5156,49.5296,69200.0
2012-12-12 10:55:00,70.74,70.8,70.73,70.8,73800.0,49.5226,49.5646,49.5156,49.5646,73800.0
2012-12-12 11:00:00,70.79,70.82,70.76,70.8,171600.0,49.5576,49.5786,49.5366,49.5646,171600.0
2012-12-12 11:05:00,70.79,70.81,70.77,70.8,125900.0,49.5576,49.5716,49.5436,49.5646,125900.0
2012-12-12 11:10:00,70.79,70.85,70.79,70.81,107700.0,49.5576,49.5996,49.5576,49.5716,107700.0
2012-12-12 11:15:00,70.81,70.86,70.78,70.84,126500.0,49.5716,49.6066,49.5506,49.5926,126500.0
2012-12-12 11:20:00,70.84,70.86,70.82,70.82,57800.0,49.5926,49.6066,49.5786,49.5786,57800.0
2012-12-12 11:25:00,70.83,70.86,70.82,70.83,43200.0,49.5856,49.6066,49.5786,49.5856,43200.0
2012-12-12 11:30:00,70.83,70.84,70.8,70.82,41600.0,49.5856,49.5926,49.5646,49.5786,41600.0
2012-12-12 11:35:00,70.82,70.82,70.76,70.79,44400.0,49.5786,49.5786,49.5366,49.5576,44400.0
2012-12-12 11:40:00,70.79,70.8,70.76,70.78,42200.0,49.5576,49.5646,49.5366,49.5506,42200.0
2012-12-12 11:45:00,70.78,70.82,70.78,70.82,35000.0,49.5506,49.5786,49.5506,49.5786,35000.0
2012-12-12 11:50:00,70.82,70.84,70.81,70.84,66700.0,49.5786,49.5926,49.5716,49.5926,66700.0
2012-12-12 11:55:00,70.84,70.84,70.8,70.84,36100.0,49.5926,49.5926,49.5646,49.5926,36100.0
2012-12-12 12:00:00,70.83,70.86,70.79,70.79,56400.0,49.5856,49.6066,49.5576,49.5576,56400.0
2012-12-12 12:05:00,70.79,70.81,70.62,70.68,178900.0,49.5576,49.5716,49.4386,49.4806,178900.0
2012-12-12 12:10:00,70.67,70.67,70.62,70.62,54700.0,49.4736,49.4736,49.4386,49.4386,54700.0
2012-12-12 12:15:00,70.63,70.65,70.61,70.63,90500.0,49.4456,49.4596,49.4316,49.4456,90500.0
2012-12-12 12:20:00,70.64,70.64,70.61,70.62,39800.0,49.4526,49.4526,49.4316,49.4386,39800.0
2012-12-12 12:25:00,70.62,70.69,70.61,70.69,89400.0,49.4386,49.4876,49.4316,49.4876,89400.0
2012-12-12 12:30:00,70.67,70.85,70.61,70.72,162400.0,49.4736,49.5996,49.4316,49.5086,162400.0
2012-12-12 12:35:00,70.73,70.9,70.73,70.88,93900.0,49.5156,49.6346,49.5156,49.6206,93900.0
2012-12-12 12:40:00,70.88,70.9,70.84,70.89,74600.0,49.6206,49.6346,49.5926,49.6276,74600.0
2012-12-12 12:45:00,70.89,70.94,70.88,70.89,134300.0,49.6276,49.6626,49.6206,49.6276,134300.0
2012-12-12 12:50:00,70.9,70.95,70.88,70.95,89300.0,49.6346,49.6696,49.6206,49.6696,89300.0
2012-12-12 12:55:00,70.95,70.98,70.94,70.97,132400.0,49.6696,49.6906,49.6626,49.6836,132400.0
2012-12-12 13:00:00,70.97,70.97,70.94,70.95,79100.0,49.6836,49.6836,49.6626,49.6696,79100.0
2012-12-12 13:05:00,70.94,70.94,70.91,70.94,69100.0,49.6626,49.6626,49.6416,49.6626,69100.0
2012-12-12 13:10:00,70.93,70.96,70.91,70.96,91600.0,49.6556,49.6766,49.6416,49.6766,91600.0
2012-12-12 13:15:00,70.96,70.98,70.86,70.94,125600.0,49.6766,49.6906,49.6066,49.6626,125600.0
2012-12-12 13:20:00,70.94,70.99,70.94,70.98,100200.0,49.6626,49.6976,49.6626,49.6906,100200.0
2012-12-12 13:25:00,70.97,70.99,70.95,70.97,106200.0,49.6836,49.6976,49.6696,49.6836,106200.0
2012-12-12 13:30:00,70.97,70.99,70.96,70.98,85500.0,49.6836,49.6976,49.6766,49.6906,85500.0
2012-12-12 13:35:00,70.97,70.98,70.96,70.96,58800.0,49.6836,49.6906,49.6766,49.6766,58800.0
2012-12-12 13:40:00,70.96,70.97,70.92,70.94,74400.0,49.6766,49.6836,49.6486,49.6626,74400.0
2012-12-12 13:45:00,70.93,70.96,70.91,70.95,66600.0,49.6556,49.6766,49.6416,49.6696,66600.0
2012-12-12 13:50:00,70.95,70.98,70.94,70.96,65500.0,49.6696,49.6906,49.6626,49.6766,65500.0
2012-12-12 13:55:00,70.97,70.97,70.93,70.94,74500.0,49.6836,49.6836,49.6556,49.6626,74500.0
2012-12-12 14:00:00,70.94,70.97,70.91,70.97,75500.0,49.6626,49.6836,49.6416,49.6836,75500.0
2012-12-12 14:05:00,70.97,70.98,70.94,70.95,61400.0,49.6836,49.6906,49.6626,49.6696,61400.0
2012-12-12 14:10:00,70.95,70.96,70.92,70.95,61600.0,49.6696,49.6766,49.6486,49.6696,61600.0
2012-12-12 14:15:00,70.94,70.95,70.91,70.92,68800.0,49.6626,49.6696,49.6416,49.6486,68800.0
2012-12-12 14:20:00,70.93,70.95,70.88,70.88,89800.0,49.6556,49.6696,49.6206,49.6206,89800.0
2012-12-12 14:25:00,70.88,70.89,70.82,70.83,105000.0,49.6206,49.6276,49.5786,49.5856,105000.0
2012-12-12 14:30:00,70.83,70.88,70.81,70.87,57700.0,49.5856,49.6206,49.5716,49.6136,57700.0
2012-12-12 14:35:00,70.87,70.89,70.83,70.87,86300.0,49.6136,49.6276,49.5856,49.6136,86300.0
2012-12-12 14:40:00,70.86,70.94,70.86,70.9,60100.0,49.6066,49.6626,49.6066,49.6346,60100.0
2012-12-12 14:45:00,70.9,70.96,70.88,70.95,97800.0,49.6346,49.6766,49.6206,49.6696,97800.0
2012-12-12 14:50:00,70.95,70.96,70.92,70.92,75300.0,49.6696,49.6766,49.6486,49.6486,75300.0
2012-12-12 14:55:00,70.92,70.94,70.89,70.9,87600.0,49.6486,49.6626,49.6276,49.6346,87600.0
2012-12-12 15:00:00,70.9,70.91,70.85,70.85,110700.0,49.6346,49.6416,49.5996,49.5996,110700.0
2012-12-12 15:05:00,70.86,70.88,70.85,70.85,81900.0,49.6066,49.6206,49.5996,49.5996,81900.0
2012-12-12 15:10:00,70.86,70.87,70.81,70.83,83500.0,49.6066,49.6136,49.5716,49.5856,83500.0
2012-12-12 15:15:00,70.82,70.87,70.8,70.87,88900.0,49.5786,49.6136,49.5646,49.6136,88900.0
2012-12-12 15:20:00,70.87,70.9,70.85,70.85,74900.0,49.6136,49.6346,49.5996,49.5996,74900.0
2012-12-12 15:25:00,70.86,70.88,70.79,70.83,115100.0,49.6066,49.6206,49.5576,49.5856,115100.0
2012-12-12 15:30:00,70.83,70.84,70.8,70.82,110700.0,49.5856,49.5926,49.5646,49.5786,110700.0
2012-12-12 15:35:00,70.83,70.83,70.75,70.76,189200.0,49.5856,49.5856,49.5296,49.5366,189200.0
2012-12-12 15:40:00,70.76,70.8,70.76,70.78,130500.0,49.5366,49.5646,49.5366,49.5506,130500.0
2012-12-12 15:45:00,70.78,70.81,70.74,70.8,250600.0,49.5506,49.5716,49.5226,49.5646,250600.0
2012-12-12 15:50:00,70.8,70.81,70.76,70.77,133300.0,49.5646,49.5716,49.5366,49.5436,133300.0
2012-12-12 15:55:00,70.77,70.77,70.72,70.77,316200.0,49.5436,49.5436,49.5086,49.5436,316200.0
2012-12-13 09:30:00,70.55,70.64,70.42,70.49,439200.0,49.3896,49.4526,49.2985,49.3476,439200.0
2012-12-13 09:35:00,70.51,70.6,70.4,70.45,151600.0,49.3616,49.4246,49.2845,49.3195,151600.0
2012-12-13 09:40:00,70.45,70.47,70.37,70.39,145600.0,49.3195,49.3336,49.2635,49.2775,145600.0
2012-12-13 09:45:00,70.4,70.52,70.33,70.52,116400.0,49.2845,49.3686,49.2355,49.3686,116400.0
2012-12-13 09:50:00,70.51,70.55,70.45,70.49,88300.0,49.3616,49.3896,49.3195,49.3476,88300.0
2012-12-13 09:55:00,70.49,70.55,70.41,70.43,105800.0,49.3476,49.3896,49.2915,49.3055,105800.0
2012-12-13 10:00:00,70.42,70.49,70.36,70.48,88800.0,49.2985,49.3476,49.2565,49.3406,88800.0
2012-12-13 10:05:00,70.48,70.53,70.46,70.48,104800.0,49.3406,49.3756,49.3266,49.3406,104800.0
2012-12-13 10:10:00,70.48,70.48,70.39,70.4,98900.0,49.3406,49.3406,49.2775,49.2845,98900.0
2012-12-13 10:15:00,70.4,70.41,70.36,70.37,116700.0,49.2845,49.2915,49.2565,49.2635,116700.0
2012-12-13 10:20:00,70.37,70.4,70.31,70.36,108000.0,49.2635,49.2845,49.2215,49.2565,108000.0
2012-12-13 10:25:00,70.37,70.45,70.33,70.44,79400.0,49.2635,49.3195,49.2355,49.3125,79400.0
2012-12-13 10:30:00,70.44,70.48,70.4,70.41,61300.0,49.3125,49.3406,49.2845,49.2915,61300.0
2012-12-13 10:35:00,70.4,70.45,70.39,70.45,79700.0,49.2845,49.3195,49.2775,49.3195,79700.0
2012-12-13 10:40:00,70.45,70.47,70.4,70.42,89200.0,49.3195,49.3336,49.2845,49.2985,89200.0
2012-12-13 10:45:00,70.42,70.42,70.38,70.41,41500.0,49.2985,49.2985,49.2705,49.2915,41500.0
2012-12-13 10:50:00,70.41,70.46,70.41,70.45,60900.0,49.2915,49.3266,49.2915,49.3195,60900.0
2012-12-13 10:55:00,70.45,70.45,70.43,70.44,29400.0,49.3195,49.3195,49.3055,49.3125,29400.0
2012-12-13 11:00:00,70.44,70.45,70.41,70.42,59200.0,49.3125,49.3195,49.2915,49.2985,59200.0
2012-12-13 11:05:00,70.42,70.43,70.35,70.35,54500.0,49.2985,49.3055,49.2495,49.2495,54500.0
2012-12-13 11:10:00,70.35,70.36,70.24,70.25,125100.0,49.2495,49.2565,49.1725,49.1795,125100.0
2012-12-13 11:15:00,70.25,70.28,70.19,70.28,209800.0,49.1795,49.2005,49.1375,49.2005,209800.0
2012-12-13 11:20:00,70.27,70.28,70.23,70.23,89000.0,49.1935,49.2005,49.1655,49.1655,89000.0
2012-12-13 11:25:00,70.23,70.23,70.12,70.15,138900.0,49.1655,49.1655,49.0885,49.1095,138900.0
2012-12-13 11:30:00,70.15,70.21,70.13,70.21,106000.0,49.1095,49.1515,49.0955,49.1515,106000.0
2012-12-13 11:35:00,70.21,70.32,70.21,70.24,152600.0,49.1515,49.2285,49.1515,49.1725,152600.0
2012-12-13 11:40:00,70.24,70.25,70.15,70.16,70900.0,49.1725,49.1795,49.1095,49.1165,70900.0
2012-12-13 11:45:00,70.16,70.2,70.13,70.14,64800.0,49.1165,49.1445,49.0955,49.1025,64800.0
2012-12-13 11:50:00,70.14,70.21,70.13,70.2,37800.0,49.1025,49.1515,49.0955,49.1445,37800.0
2012-12-13 11:55:00,70.2,70.23,70.17,70.21,85700.0,49.1445,49.1655,49.1235,49.1515,85700.0
2012-12-13 12:00:00,70.2,70.26,70.19,70.2,109800.0,49.1445,49.1865,49.1375,49.1445,109800.0
2012-12-13 12:05:00,70.19,70.2,70.15,70.16,56700.0,49.1375,49.1445,49.1095,49.1165,56700.0
2012-12-13 12:10:00,70.17,70.19,70.07,70.12,103700.0,49.1235,49.1375,49.0535,49.0885,103700.0
2012-12-13 12:15:00,70.12,70.13,70.1,70.13,104600.0,49.0885,49.0955,49.0745,49.0955,104600.0
2012-12-13 12:20:00,70.13,70.14,70.1,70.14,62100.0,49.0955,49.1025,49.0745,49.1025,62100.0
2012-12-13 12:25:00,70.13,70.13,70.04,70.05,80200.0,49.0955,49.0955,49.0325,49.0395,80200.0
2012-12-13 12:30:00,70.05,70.13,70.05,70.11,40300.0,49.0395,49.0955,49.0395,49.0815,40300.0
2012-12-13 12:35:00,70.11,70.14,70.09,70.13,47000.0,49.0815,49.1025,49.0675,49.0955,47000.0
2012-12-13 12:40:00,70.12,70.13,70.06,70.12,71200.0,49.0885,49.0955,49.0465,49.0885,71200.0
2012-12-13 12:45:00,70.11,70.16,70.1,70.16,52300.0,49.0815,49.1165,49.0745,49.1165,52300.0
2012-12-13 12:50:00,70.16,70.19,70.15,70.19,39700.0,49.1165,49.1375,49.1095,49.1375,39700.0
2012-12-13 12:55:00,70.19,70.2,70.18,70.19,41800.0,49.1375,49.1445,49.1305,49.1375,41800.0
2012-12-13 13:00:00,70.19,70.25,70.19,70.22,72800.0,49.1375,49.1795,49.1375,49.1585,72800.0
2012-12-13 13:05:00,70.21,70.22,70.14,70.15,56200.0,49.1515,49.1585,49.1025,49.1095,56200.0
2012-12-13 13:10:00,70.15,70.16,70.06,70.08,90000.0,49.1095,49.1165,49.0465,49.0605,90000.0
2012-12-13 13:15:00,70.09,70.15,70.08,70.1,86100.0,49.0675,49.1095,49.0605,49.0745,86100.0
2012-12-13 13:20:00,70.1,70.15,70.1,70.13,53500.0,49.0745,49.1095,49.0745,49.0955,53500.0
2012-12-13 13:25:00,70.13,70.22,70.13,70.17,68900.0,49.0955,49.1585,49.0955,49.1235,68900.0
2012-12-13 13:30:00,70.17,70.2,70.16,70.17,32600.0,49.1235,49.1445,49.1165,49.1235,32600.0
2012-12-13 13:35:00,70.17,70.18,70.13,70.13,39700.0,49.1235,49.1305,49.0955,49.0955,39700.0
2012-12-13 13:40:00,70.14,70.14,70.09,70.09,53800.0,49.1025,49.1025,49.0675,49.0675,53800.0
2012-12-13 13:45:00,70.09,70.1,69.98,69.99,104600.0,49.0675,49.0745,48.9905,48.9975,104600.0
2012-12-13 13:50:00,69.98,70.0,69.95,70.0,58600.0,48.9905,49.0045,48.9695,49.0045,58600.0
2012-12-13 13:55:00,69.99,70.02,69.99,70.02,42900.0,48.9975,49.0185,48.9975,49.0185,42900.0
2012-12-13 14:00:00,70.02,70.09,70.02,70.04,72100.0,49.0185,49.0675,49.0185,49.0325,72100.0
2012-12-13 14:05:00,70.04,70.04,69.95,69.98,64400.0,49.0325,49.0325,48.9695,48.9905,64400.0
2012-12-13 14:10:00,69.98,69.98,69.92,69.95,151100.0,48.9905,48.9905,48.9485,48.9695,151100.0
2012-12-13 14:15:00,69.95,70.04,69.95,70.02,89300.0,48.9695,49.0325,48.9695,49.0185,89300.0
2012-12-13 14:20:00,70.03,70.08,70.01,70.05,41000.0,49.0255,49.0605,49.0115,49.0395,41000.0
2012-12-13 14:25:00,70.06,70.1,70.03,70.1,54100.0,49.0465,49.0745,49.0255,49.0745,54100.0
2012-12-13 14:30:00,70.09,70.09,70.0,70.07,75100.0,49.0675,49.0675,49.0045,49.0535,75100.0
2012-12-13 14:35:00,70.08,70.09,70.02,70.03,47900.0,49.0605,49.0675,49.0185,49.0255,47900.0
2012-12-13 14:40:00,70.02,70.03,70.0,70.03,42200.0,49.0185,49.0255,49.0045,49.0255,42200.0
2012-12-13 14:45:00,70.02,70.03,70.0,70.01,52400.0,49.0185,49.0255,49.0045,49.0115,52400.0
2012-12-13 14:50:00,70.01,70.03,70.01,70.01,61300.0,49.0115,49.0255,49.0115,49.0115,61300.0
2012-12-13 14:55:00,70.02,70.04,70.02,70.02,52200.0,49.0185,49.0325,49.0185,49.0185,52200.0
2012-12-13 15:00:00,70.03,70.04,70.02,70.04,60800.0,49.0255,49.0325,49.0185,49.0325,60800.0
2012-12-13 15:05:00,70.03,70.05,70.02,70.02,64800.0,49.0255,49.0395,49.0185,49.0185,64800.0
2012-12-13 15:10:00,70.03,70.03,69.98,70.0,71800.0,49.0255,49.0255,48.9905,49.0045,71800.0
2012-12-13 15:15:00,70.01,70.02,69.98,70.0,100900.0,49.0115,49.0185,48.9905,49.0045,100900.0
2012-12-13 15:20:00,70.01,70.07,70.0,70.05,91000.0,49.0115,49.0535,49.0045,49.0395,91000.0
2012-12-13 15:25:00,70.05,70.05,69.9,70.0,235600.0,49.0395,49.0395,48.9345,49.0045,235600.0
2012-12-13 15:30:00,70.01,70.06,70.0,70.05,137300.0,49.0115,49.0465,49.0045,49.0395,137300.0
2012-12-13 15:35:00,70.05,70.11,69.99,70.11,306600.0,49.0395,49.0815,48.9975,49.0815,306600.0
2012-12-13 15:40:00,70.1,70.22,70.1,70.16,173300.0,49.0745,49.1585,49.0745,49.1165,173300.0
2012-12-13 15:45:00,70.16,70.22,70.14,70.2,188900.0,49.1165,49.1585,49.1025,49.1445,188900.0
2012-12-13 15:50:00,70.2,70.24,70.18,70.23,151800.0,49.1445,49.1725,49.1305,49.1655,151800.0
2012-12-13 15:55:00,70.23,70.23,70.12,70.14,464200.0,49.1655,49.1655,49.0885,49.1025,464200.0
2012-12-14 09:30:00,69.92,70.04,69.91,70.02,293300.0,48.9485,49.0325,48.9415,49.0185,293300.0
2012-12-14 09:35:00,70.02,70.05,69.98,70.04,55200.0,49.0185,49.0395,48.9905,49.0325,55200.0
2012-12-14 09:40:00,70.05,70.1,69.98,70.03,119400.0,49.0395,49.0745,48.9905,49.0255,119400.0
2012-12-14 09:45:00,70.02,70.18,70.02,70.17,108000.0,49.0185,49.1305,49.0185,49.1235,108000.0
2012-12-14 09:50:00,70.17,70.22,70.16,70.22,64600.0,49.1235,49.1585,49.1165,49.1585,64600.0
2012-12-14 09:55:00,70.22,70.25,70.18,70.21,85100.0,49.1585,49.1795,49.1305,49.1515,85100.0
2012-12-14 10:00:00,70.22,70.33,70.15,70.33,78000.0,49.1585,49.2355,49.1095,49.2355,78000.0
2012-12-14 10:05:00,70.32,70.33,70.27,70.29,122100.0,49.2285,49.2355,49.1935,49.2075,122100.0
2012-12-14 10:10:00,70.3,70.33,70.24,70.3,79100.0,49.2145,49.2355,49.1725,49.2145,79100.0
2012-12-14 10:15:00,70.29,70.33,70.26,70.32,69300.0,49.2075,49.2355,49.1865,49.2285,69300.0
2012-12-14 10:20:00,70.32,70.33,70.26,70.29,87000.0,49.2285,49.2355,49.1865,49.2075,87000.0
2012-12-14 10:25:00,70.3,70.3,70.25,70.27,97200.0,49.2145,49.2145,49.1795,49.1935,97200.0
2012-12-14 10:30:00,70.27,70.3,70.25,70.28,78900.0,49.1935,49.2145,49.1795,49.2005,78900.0
2012-12-14 10:35:00,70.27,70.38,70.26,70.36,56400.0,49.1935,49.2705,49.1865,49.2565,56400.0
2012-12-14 10:40:00,70.37,70.43,70.34,70.4,115500.0,49.2635,49.3055,49.2425,49.2845,115500.0
2012-12-14 10:45:00,70.41,70.47,70.4,70.47,68600.0,49.2915,49.3336,49.2845,49.3336,68600.0
2012-12-14 10:50:00,70.46,70.46,70.31,70.31,81600.0,49.3266,49.3266,49.2215,49.2215,81600.0
2012-12-14 10:55:00,70.31,70.32,70.21,70.23,88700.0,49.2215,49.2285,49.1515,49.1655,88700.0
2012-12-14 11:00:00,70.24,70.26,70.2,70.23,80800.0,49.1725,49.1865,49.1445,49.1655,80800.0
2012-12-14 11:05:00,70.23,70.3,70.22,70.28,56600.0,49.1655,49.2145,49.1585,49.2005,56600.0
2012-12-14 11:10:00,70.28,70.28,70.22,70.23,55700.0,49.2005,49.2005,49.1585,49.1655,55700.0
2012-12-14 11:15:00,70.24,70.26,70.2,70.23,58200.0,49.1725,49.1865,49.1445,49.1655,58200.0
2012-12-14 11:20:00,70.22,70.26,70.22,70.25,63900.0,49.1585,49.1865,49.1585,49.1795,63900.0
2012-12-14 11:25:00,70.24,70.27,70.23,70.23,56200.0,49.1725,49.1935,49.1655,49.1655,56200.0
2012-12-14 11:30:00,70.24,70.26,70.21,70.23,57800.0,49.1725,49.1865,49.1515,49.1655,57800.0
2012-12-14 11:35:00,70.23,70.24,70.15,70.19,52400.0,49.1655,49.1725,49.1095,49.1375,52400.0
2012-12-14 11:40:00,70.18,70.19,70.08,70.1,194200.0,49.1305,49.1375,49.0605,49.0745,194200.0
2012-12-14 11:45:00,70.09,70.12,70.04,70.04,147800.0,49.0675,49.0885,49.0325,49.0325,147800.0
2012-12-14 11:50:00,70.04,70.08,70.02,70.06,60300.0,49.0325,49.0605,49.0185,49.0465,60300.0
2012-12-14 11:55:00,70.06,70.12,70.06,70.12,47700.0,49.0465,49.0885,49.0465,49.0885,47700.0
2012-12-14 12:00:00,70.13,70.14,70.09,70.09,157400.0,49.0955,49.1025,49.0675,49.0675,157400.0
2012-12-14 12:05:00,70.1,70.12,69.95,70.01,189200.0,49.0745,49.0885,48.9695,49.0115,189200.0
2012-12-14 12:10:00,70.01,70.11,70.01,70.1,56700.0,49.0115,49.0815,49.0115,49.0745,56700.0
2012-12-14 12:15:00,70.1,70.13,69.98,69.98,179200.0,49.0745,49.0955,48.9905,48.9905,179200.0
2012-12-14 12:20:00,69.98,69.99,69.93,69.94,42500.0,48.9905,48.9975,48.9555,48.9625,42500.0
2012-12-14 12:25:00,69.94,70.06,69.94,70.04,114000.0,48.9625,49.0465,48.9625,49.0325,114000.0
2012-12-14 12:30:00,70.05,70.05,70.0,70.03,78200.0,49.0395,49.0395,49.0045,49.0255,78200.0
2012-12-14 12:35:00,70.04,70.06,69.99,70.0,93100.0,49.0325,49.0465,48.9975,49.0045,93100.0
2012-12-14 12:40:00,69.99,70.01,69.97,69.97,70500.0,48.9975,49.0115,48.9835,48.9835,70500.0
2012-12-14 12:45:00,69.97,70.05,69.97,70.04,55300.0,48.9835,49.0395,48.9835,49.0325,55300.0
2012-12-14 12:50:00,70.03,70.04,70.01,70.03,16100.0,49.0255,49.0325,49.0115,49.0255,16100.0
2012-12-14 12:55:00,70.03,70.06,70.03,70.05,40100.0,49.0255,49.0465,49.0255,49.0395,40100.0
2012-12-14 13:00:00,70.04,70.06,70.04,70.05,40500.0,49.0325,49.0465,49.0325,49.0395,40500.0
2012-12-14 13:05:00,70.06,70.06,70.05,70.05,21800.0,49.0465,49.0465,49.0395,49.0395,21800.0
2012-12-14 13:10:00,70.05,70.06,70.04,70.05,49000.0,49.0395,49.0465,49.0325,49.0395,49000.0
2012-12-14 13:15:00,70.04,70.06,70.03,70.05,61900.0,49.0325,49.0465,49.0255,49.0395,61900.0
2012-12-14 13:20:00,70.05,70.09,70.04,70.09,75900.0,49.0395,49.0675,49.0325,49.0675,75900.0
2012-12-14 13:25:00,70.09,70.16,70.09,70.16,76300.0,49.0675,49.1165,49.0675,49.1165,76300.0
2012-12-14 13:30:00,70.16,70.17,70.12,70.14,129700.0,49.1165,49.1235,49.0885,49.1025,129700.0
2012-12-14 13:35:00,70.14,70.15,70.08,70.08,56600.0,49.1025,49.1095,49.0605,49.0605,56600.0
2012-12-14 13:40:00,70.08,70.1,70.06,70.09,58600.0,49.0605,49.0745,49.0465,49.0675,58600.0
2012-12-14 13:45:00,70.09,70.17,70.06,70.06,189200.0,49.0675,49.1235,49.0465,49.0465,189200.0
2012-12-14 13:50:00,70.06,70.07,70.01,70.03,88200.0,49.0465,49.0535,49.0115,49.0255,88200.0
2012-12-14 13:55:00,70.02,70.05,70.01,70.04,87000.0,49.0185,49.0395,49.0115,49.0325,87000.0
2012-12-14 14:00:00,70.05,70.07,70.05,70.06,83100.0,49.0395,49.0535,49.0395,49.0465,83100.0
2012-12-14 14:05:00,70.05,70.09,70.05,70.08,43100.0,49.0395,49.0675,49.0395,49.0605,43100.0
2012-12-14 14:10:00,70.09,70.09,70.06,70.07,53900.0,49.0675,49.0675,49.0465,49.0535,53900.0
2012-12-14 14:15:00,70.07,70.11,70.07,70.1,60100.0,49.0535,49.0815,49.0535,49.0745,60100.0
2012-12-14 14:20:00,70.09,70.1,70.07,70.09,54300.0,49.0675,49.0745,49.0535,49.0675,54300.0
2012-12-14 14:25:00,70.09,70.1,70.07,70.07,45400.0,49.0675,49.0745,49.0535,49.0535,45400.0
2012-12-14 14:30:00,70.08,70.08,70.05,70.06,42800.0,49.0605,49.0605,49.0395,49.0465,42800.0
2012-12-14 14:35:00,70.07,70.08,70.04,70.05,43600.0,49.0535,49.0605,49.0325,49.0395,43600.0
2012-12-14 14:40:00,70.04,70.05,70.02,70.02,52900.0,49.0325,49.0395,49.0185,49.0185,52900.0
2012-12-14 14:45:00,70.02,70.03,70.0,70.02,74600.0,49.0185,49.0255,49.0045,49.0185,74600.0
2012-12-14 14:50:00,70.02,70.09,70.02,70.08,129400.0,49.0185,49.0675,49.0185,49.0605,129400.0
2012-12-14 14:55:00,70.07,70.08,70.0,70.02,85600.0,49.0535,49.0605,49.0045,49.0185,85600.0
2012-12-14 15:00:00,70.01,70.04,70.0,70.01,59600.0,49.0115,49.0325,49.0045,49.0115,59600.0
2012-12-14 15:05:00,70.02,70.03,69.95,69.96,95200.0,49.0185,49.0255,48.9695,48.9765,95200.0
2012-12-14 15:10:00,69.97,70.0,69.92,69.98,161800.0,48.9835,49.0045,48.9485,48.9905,161800.0
2012-12-14 15:15:00,69.98,70.0,69.97,69.98,41000.0,48.9905,49.0045,48.9835,48.9905,41000.0
2012-12-14 15:20:00,69.98,70.03,69.98,70.02,75400.0,48.9905,49.0255,48.9905,49.0185,75400.0
2012-12-14 15:25:00,70.01,70.02,69.93,69.96,95900.0,49.0115,49.0185,48.9555,48.9765,95900.0
2012-12-14 15:30:00,69.97,70.03,69.96,70.02,75100.0,48.9835,49.0255,48.9765,49.0185,75100.0
2012-12-14 15:35:00,70.02,70.03,69.94,69.96,211700.0,49.0185,49.0255,48.9625,48.9765,211700.0
2012-12-14 15:40:00,69.95,69.95,69.91,69.93,101000.0,48.9695,48.9695,48.9415,48.9555,101000.0
2012-12-14 15:45:00,69.93,69.94,69.85,69.85,213800.0,48.9555,48.9625,48.8995,48.8995,213800.0
2012-12-14 15:50:00,69.85,69.86,69.78,69.83,224300.0,48.8995,48.9065,48.8505,48.8855,224300.0
2012-12-14 15:55:00,69.82,69.94,69.8,69.94,438100.0,48.8785,48.9625,48.8645,48.9625,438100.0
2012-12-17 09:30:00,69.93,69.96,69.77,69.87,288300.0,48.9555,48.9765,48.8435,48.9135,288300.0
2012-12-17 09:35:00,69.86,69.87,69.77,69.81,120100.0,48.9065,48.9135,48.8435,48.8715,120100.0
2012-12-17 09:40:00,69.81,69.84,69.75,69.82,106100.0,48.8715,48.8925,48.8295,48.8785,106100.0
2012-12-17 09:45:00,69.82,69.91,69.79,69.88,72300.0,48.8785,48.9415,48.8575,48.9205,72300.0
2012-12-17 09:50:00,69.88,70.0,69.82,70.0,136200.0,48.9205,49.0045,48.8785,49.0045,136200.0
2012-12-17 09:55:00,70.0,70.05,69.82,69.91,166300.0,49.0045,49.0395,48.8785,48.9415,166300.0
2012-12-17 10:00:00,69.91,69.96,69.81,69.92,161000.0,48.9415,48.9765,48.8715,48.9485,161000.0
2012-12-17 10:05:00,69.92,69.96,69.87,69.93,108700.0,48.9485,48.9765,48.9135,48.9555,108700.0
2012-12-17 10:10:00,69.93,69.97,69.93,69.94,44400.0,48.9555,48.9835,48.9555,48.9625,44400.0
2012-12-17 10:15:00,69.95,69.96,69.87,69.87,102200.0,48.9695,48.9765,48.9135,48.9135,102200.0
2012-12-17 10:20:00,69.87,69.95,69.85,69.93,87100.0,48.9135,48.9695,48.8995,48.9555,87100.0
2012-12-17 10:25:00,69.93,69.98,69.9,69.98,47000.0,48.9555,48.9905,48.9345,48.9905,47000.0
2012-12-17 10:30:00,69.98,69.98,69.89,69.91,73000.0,48.9905,48.9905,48.9275,48.9415,73000.0
2012-12-17 10:35:00,69.92,69.95,69.92,69.93,54800.0,48.9485,48.9695,48.9485,48.9555,54800.0
2012-12-17 10:40:00,69.93,69.96,69.92,69.95,59400.0,48.9555,48.9765,48.9485,48.9695,59400.0
2012-12-17 10:45:00,69.95,70.0,69.93,69.97,153600.0,48.9695,49.0045,48.9555,48.9835,153600.0
2012-12-17 10:50:00,69.97,70.0,69.96,69.98,95700.0,48.9835,49.0045,48.9765,48.9905,95700.0
2012-12-17 10:55:00,69.98,69.99,69.93,69.95,53200.0,48.9905,48.9975,48.9555,48.9695,53200.0
2012-12-17 11:00:00,69.95,69.98,69.93,69.97,64300.0,48.9695,48.9905,48.9555,48.9835,64300.0
2012-12-17 11:05:00,69.97,69.98,69.92,69.93,57700.0,48.9835,48.9905,48.9485,48.9555,57700.0
2012-12-17 11:10:00,69.94,70.0,69.94,69.96,65700.0,48.9625,49.0045,48.9625,48.9765,65700.0
2012-12-17 11:15:00,69.97,70.03,69.97,70.03,85200.0,48.9835,49.0255,48.9835,49.0255,85200.0
2012-12-17 11:20:00,70.03,70.03,69.89,69.93,116700.0,49.0255,49.0255,48.9275,48.9555,116700.0
2012-12-17 11:25:00,69.93,69.96,69.9,69.93,75100.0,48.9555,48.9765,48.9345,48.9555,75100.0
2012-12-17 11:30:00,69.93,69.99,69.91,69.99,78200.0,48.9555,48.9975,48.9415,48.9975,78200.0
2012-12-17 11:35:00,69.99,69.99,69.95,69.97,84700.0,48.9975,48.9975,48.9695,48.9835,84700.0
2012-12-17 11:40:00,69.98,70.07,69.95,70.07,109800.0,48.9905,49.0535,48.9695,49.0535,109800.0
2012-12-17 11:45:00,70.07,70.1,70.06,70.07,77800.0,49.0535,49.0745,49.0465,49.0535,77800.0
2012-12-17 11:50:00,70.06,70.08,70.01,70.02,66800.0,49.0465,49.0605,49.0115,49.0185,66800.0
2012-12-17 11:55:00,70.01,70.03,70.0,70.0,50400.0,49.0115,49.0255,49.0045,49.0045,50400.0
2012-12-17 12:00:00,70.01,70.06,70.0,70.02,123900.0,49.0115,49.0465,49.0045,49.0185,123900.0
2012-12-17 12:05:00,70.02,70.08,70.01,70.05,105000.0,49.0185,49.0605,49.0115,49.0395,105000.0
2012-12-17 12:10:00,70.05,70.08,70.03,70.06,40800.0,49.0395,49.0605,49.0255,49.0465,40800.0
2012-12-17 12:15:00,70.06,70.06,70.02,70.06,45900.0,49.0465,49.0465,49.0185,49.0465,45900.0
2012-12-17 12:20:00,70.07,70.14,70.07,70.14,54800.0,49.0535,49.1025,49.0535,49.1025,54800.0
2012-12-17 12:25:00,70.12,70.14,70.09,70.11,56700.0,49.0885,49.1025,49.0675,49.0815,56700.0
2012-12-17 12:30:00,70.11,70.15,70.05,70.06,87100.0,49.0815,49.1095,49.0395,49.0465,87100.0
2012-12-17 12:35:00,70.07,70.1,70.01,70.01,103100.0,49.0535,49.0745,49.0115,49.0115,103100.0
2012-12-17 12:40:00,70.01,70.08,70.01,70.07,39800.0,49.0115,49.0605,49.0115,49.0535,39800.0
2012-12-17 12:45:00,70.08,70.08,69.98,70.01,137700.0,49.0605,49.0605,48.9905,49.0115,137700.0
2012-12-17 12:50:00,70.0,70.02,69.98,69.99,68600.0,49.0045,49.0185,48.9905,48.9975,68600.0
2012-12-17 12:55:00,69.99,70.03,69.99,70.02,65900.0,48.9975,49.0255,48.9975,49.0185,65900.0
2012-12-17 13:00:00,70.02,70.04,70.01,70.03,22400.0,49.0185,49.0325,49.0115,49.0255,22400.0
2012-12-17 13:05:00,70.02,70.04,70.02,70.04,17100.0,49.0185,49.0325,49.0185,49.0325,17100.0
2012-12-17 13:10:00,70.03,70.04,69.97,69.99,123800.0,49.0255,49.0325,48.9835,48.9975,123800.0
2012-12-17 13:15:00,69.99,69.99,69.93,69.94,59400.0,48.9975,48.9975,48.9555,48.9625,59400.0
2012-12-17 13:20:00,69.93,69.97,69.92,69.95,48800.0,48.9555,48.9835,48.9485,48.9695,48800.0
2012-12-17 13:25:00,69.94,69.95,69.92,69.92,53300.0,48.9625,48.9695,48.9485,48.9485,53300.0
2012-12-17 13:30:00,69.93,69.94,69.91,69.92,122200.0,48.9555,48.9625,48.9415,48.9485,122200.0
2012-12-17 13:35:00,69.91,69.93,69.84,69.86,69700.0,48.9415,48.9555,48.8925,48.9065,69700.0
2012-12-17 13:40:00,69.86,69.9,69.83,69.84,107900.0,48.9065,48.9345,48.8855,48.8925,107900.0
2012-12-17 13:45:00,69.83,69.86,69.62,69.77,203300.0,48.8855,48.9065,48.7385,48.8435,203300.0
2012-12-17 13:50:00,69.77,69.78,69.73,69.75,56100.0,48.8435,48.8505,48.8155,48.8295,56100.0
2012-12-17 13:55:00,69.75,69.76,69.73,69.75,60300.0,48.8295,48.8365,48.8155,48.8295,60300.0
2012-12-17 14:00:00,69.76,69.87,69.76,69.82,81200.0,48.8365,48.9135,48.8365,48.8785,81200.0
2012-12-17 14:05:00,69.82,69.85,69.81,69.81,57700.0,48.8785,48.8995,48.8715,48.8715,57700.0
2012-12-17 14:10:00,69.81,69.81,69.69,69.74,89600.0,48.8715,48.8715,48.7875,48.8225,89600.0
2012-12-17 14:15:00,69.75,69.75,69.7,69.73,42500.0,48.8295,48.8295,48.7945,48.8155,42500.0
2012-12-17 14:20:00,69.72,69.72,69.65,69.72,78400.0,48.8085,48.8085,48.7595,48.8085,78400.0
2012-12-17 14:25:00,69.71,69.71,69.66,69.68,34900.0,48.8015,48.8015,48.7665,48.7805,34900.0
2012-12-17 14:30:00,69.68,69.73,69.67,69.72,63500.0,48.7805,48.8155,48.7735,48.8085,63500.0
2012-12-17 14:35:00,69.71,69.74,69.7,69.73,40200.0,48.8015,48.8225,48.7945,48.8155,40200.0
2012-12-17 14:40:00,69.73,69.73,69.68,69.69,55000.0,48.8155,48.8155,48.7805,48.7875,55000.0
2012-12-17 14:45:00,69.69,69.71,69.67,69.71,41200.0,48.7875,48.8015,48.7735,48.8015,41200.0
2012-12-17 14:50:00,69.71,69.72,69.67,69.69,62000.0,48.8015,48.8085,48.7735,48.7875,62000.0
2012-12-17 14:55:00,69.7,69.73,69.65,69.67,75400.0,48.7945,48.8155,48.7595,48.7735,75400.0
2012-12-17 15:00:00,69.68,69.73,69.68,69.72,52400.0,48.7805,48.8155,48.7805,48.8085,52400.0
2012-12-17 15:05:00,69.73,69.76,69.7,69.7,98900.0,48.8155,48.8365,48.7945,48.7945,98900.0
2012-12-17 15:10:00,69.7,69.75,69.66,69.69,299300.0,48.7945,48.8295,48.7665,48.7875,299300.0
2012-12-17 15:15:00,69.7,69.72,69.68,69.7,87200.0,48.7945,48.8085,48.7805,48.7945,87200.0
2012-12-17 15:20:00,69.69,69.71,69.69,69.7,60500.0,48.7875,48.8015,48.7875,48.7945,60500.0
2012-12-17 15:25:00,69.71,69.75,69.7,69.74,100700.0,48.8015,48.8295,48.7945,48.8225,100700.0
2012-12-17 15:30:00,69.73,69.77,69.71,69.77,122800.0,48.8155,48.8435,48.8015,48.8435,122800.0
2012-12-17 15:35:00,69.77,69.81,69.76,69.81,111700.0,48.8435,48.8715,48.8365,48.8715,111700.0
2012-12-17 15:40:00,69.81,69.86,69.8,69.86,102000.0,48.8715,48.9065,48.8645,48.9065,102000.0
2012-12-17 15:45:00,69.86,69.9,69.83,69.85,190600.0,48.9065,48.9345,48.8855,48.8995,190600.0
2012-12-17 15:50:00,69.86,69.99,69.82,69.99,221900.0,48.9065,48.9975,48.8785,48.9975,221900.0
2012-12-17 15:55:00,69.98,70.0,69.91,69.94,589800.0,48.9905,49.0045,48.9415,48.9625,589800.0
2012-12-18 09:30:00,69.92,69.98,69.8,69.93,294900.0,48.9485,48.9905,48.8645,48.9555,294900.0
2012-12-18 09:35:00,69.92,69.99,69.91,69.92,111300.0,48.9485,48.9975,48.9415,48.9485,111300.0
2012-12-18 09:40:00,69.91,69.99,69.81,69.82,135000.0,48.9415,48.9975,48.8715,48.8785,135000.0
2012-12-18 09:45:00,69.82,69.82,69.65,69.66,184100.0,48.8785,48.8785,48.7595,48.7665,184100.0
2012-12-18 09:50:00,69.65,69.66,69.49,69.5,250200.0,48.7595,48.7665,48.6475,48.6545,250200.0
2012-12-18 09:55:00,69.51,69.61,69.51,69.61,127800.0,48.6615,48.7315,48.6615,48.7315,127800.0
2012-12-18 10:00:00,69.59,69.6,69.54,69.56,132400.0,48.7175,48.7245,48.6825,48.6965,132400.0
2012-12-18 10:05:00,69.56,69.56,69.49,69.5,145200.0,48.6965,48.6965,48.6475,48.6545,145200.0
2012-12-18 10:10:00,69.5,69.54,69.43,69.53,135700.0,48.6545,48.6825,48.6055,48.6755,135700.0
2012-12-18 10:15:00,69.54,69.57,69.5,69.55,89200.0,48.6825,48.7035,48.6545,48.6895,89200.0
2012-12-18 10:20:00,69.55,69.61,69.5,69.6,164900.0,48.6895,48.7315,48.6545,48.7245,164900.0
2012-12-18 10:25:00,69.61,69.67,69.59,69.67,78300.0,48.7315,48.7735,48.7175,48.7735,78300.0
2012-12-18 10:30:00,69.67,69.75,69.66,69.73,70800.0,48.7735,48.8295,48.7665,48.8155,70800.0
2012-12-18 10:35:00,69.73,69.77,69.68,69.75,89100.0,48.8155,48.8435,48.7805,48.8295,89100.0
2012-12-18 10:40:00,69.74,69.78,69.7,69.7,72800.0,48.8225,48.8505,48.7945,48.7945,72800.0
2012-12-18 10:45:00,69.7,69.74,69.68,69.72,108300.0,48.7945,48.8225,48.7805,48.8085,108300.0
2012-12-18 10:50:00,69.73,69.75,69.66,69.72,88800.0,48.8155,48.8295,48.7665,48.8085,88800.0
2012-12-18 10:55:00,69.72,69.74,69.66,69.66,60100.0,48.8085,48.8225,48.7665,48.7665,60100.0
2012-12-18 11:00:00,69.67,69.73,69.67,69.73,61800.0,48.7735,48.8155,48.7735,48.8155,61800.0
2012-12-18 11:05:00,69.73,69.8,69.73,69.78,108900.0,48.8155,48.8645,48.8155,48.8505,108900.0
2012-12-18 11:10:00,69.78,69.89,69.78,69.88,137200.0,48.8505,48.9275,48.8505,48.9205,137200.0
2012-12-18 11:15:00,69.89,69.99,69.89,69.99,224500.0,48.9275,48.9975,48.9275,48.9975,224500.0
2012-12-18 11:20:00,69.99,70.0,69.98,69.98,209300.0,48.9975,49.0045,48.9905,48.9905,209300.0
2012-12-18 11:25:00,69.98,70.0,69.98,70.0,73200.0,48.9905,49.0045,48.9905,49.0045,73200.0
2012-12-18 11:30:00,69.99,70.0,69.95,69.97,212000.0,48.9975,49.0045,48.9695,48.9835,212000.0
2012-12-18 11:35:00,69.97,69.99,69.94,69.98,98400.0,48.9835,48.9975,48.9625,48.9905,98400.0
2012-12-18 11:40:00,69.98,70.0,69.98,69.98,53400.0,48.9905,49.0045,48.9905,48.9905,53400.0
2012-12-18 11:45:00,69.99,70.0,69.97,69.98,41700.0,48.9975,49.0045,48.9835,48.9905,41700.0
2012-12-18 11:50:00,69.98,69.99,69.94,69.97,75000.0,48.9905,48.9975,48.9625,48.9835,75000.0
2012-12-18 11:55:00,69.97,69.98,69.94,69.95,53300.0,48.9835,48.9905,48.9625,48.9695,53300.0
2012-12-18 12:00:00,69.96,69.99,69.95,69.99,35000.0,48.9765,48.9975,48.9695,48.9975,35000.0
2012-12-18 12:05:00,69.99,69.99,69.92,69.98,155800.0,48.9975,48.9975,48.9485,48.9905,155800.0
2012-12-18 12:10:00,69.97,69.99,69.94,69.94,87000.0,48.9835,48.9975,48.9625,48.9625,87000.0
2012-12-18 12:15:00,69.94,69.99,69.93,69.99,43400.0,48.9625,48.9975,48.9555,48.9975,43400.0
2012-12-18 12:20:00,69.99,70.0,69.96,69.97,115600.0,48.9975,49.0045,48.9765,48.9835,115600.0
2012-12-18 12:25:00,69.97,69.98,69.96,69.97,47400.0,48.9835,48.9905,48.9765,48.9835,47400.0
2012-12-18 12:30:00,69.97,69.97,69.92,69.94,47700.0,48.9835,48.9835,48.9485,48.9625,47700.0
2012-12-18 12:35:00,69.94,70.0,69.93,70.0,197000.0,48.9625,49.0045,48.9555,49.0045,197000.0
2012-12-18 12:40:00,70.0,70.1,69.98,70.08,261600.0,49.0045,49.0745,48.9905,49.0605,261600.0
2012-12-18 12:45:00,70.08,70.19,70.08,70.18,102600.0,49.0605,49.1375,49.0605,49.1305,102600.0
2012-12-18 12:50:00,70.18,70.18,70.09,70.13,87500.0,49.1305,49.1305,49.0675,49.0955,87500.0
2012-12-18 12:55:00,70.13,70.14,70.08,70.13,38000.0,49.0955,49.1025,49.0605,49.0955,38000.0
2012-12-18 13:00:00,70.13,70.15,70.08,70.15,68700.0,49.0955,49.1095,49.0605,49.1095,68700.0
2012-12-18 13:05:00,70.15,70.21,70.14,70.21,153500.0,49.1095,49.1515,49.1025,49.1515,153500.0
2012-12-18 13:10:00,70.2,70.24,70.2,70.22,96400.0,49.1445,49.1725,49.1445,49.1585,96400.0
2012-12-18 13:15:00,70.21,70.25,69.84,70.18,262700.0,49.1515,49.1795,48.8925,49.1305,262700.0
2012-12-18 13:20:00,70.18,70.21,70.16,70.19,83000.0,49.1305,49.1515,49.1165,49.1375,83000.0
2012-12-18 13:25:00,70.18,70.21,70.16,70.19,88000.0,49.1305,49.1515,49.1165,49.1375,88000.0
2012-12-18 13:30:00,70.18,70.24,70.17,70.23,58200.0,49.1305,49.1725,49.1235,49.1655,58200.0
2012-12-18 13:35:00,70.24,70.28,70.23,70.26,97300.0,49.1725,49.2005,49.1655,49.1865,97300.0
2012-12-18 13:40:00,70.25,70.28,70.23,70.26,73500.0,49.1795,49.2005,49.1655,49.1865,73500.0
2012-12-18 13:45:00,70.25,70.26,70.19,70.19,47300.0,49.1795,49.1865,49.1375,49.1375,47300.0
2012-12-18 13:50:00,70.2,70.23,70.16,70.19,85800.0,49.1445,49.1655,49.1165,49.1375,85800.0
2012-12-18 13:55:00,70.19,70.23,70.17,70.21,75900.0,49.1375,49.1655,49.1235,49.1515,75900.0
2012-12-18 14:00:00,70.2,70.22,70.18,70.2,41100.0,49.1445,49.1585,49.1305,49.1445,41100.0
2012-12-18 14:05:00,70.19,70.23,70.18,70.23,39900.0,49.1375,49.1655,49.1305,49.1655,39900.0
2012-12-18 14:10:00,70.23,70.24,70.2,70.22,45700.0,49.1655,49.1725,49.1445,49.1585,45700.0
2012-12-18 14:15:00,70.21,70.21,70.13,70.14,76800.0,49.1515,49.1515,49.0955,49.1025,76800.0
2012-12-18 14:20:00,70.14,70.15,70.04,70.08,254300.0,49.1025,49.1095,49.0325,49.0605,254300.0
2012-12-18 14:25:00,70.07,70.09,69.94,69.95,331800.0,49.0535,49.0675,48.9625,48.9695,331800.0
2012-12-18 14:30:00,69.95,69.98,69.93,69.97,62200.0,48.9695,48.9905,48.9555,48.9835,62200.0
2012-12-18 14:35:00,69.97,69.99,69.95,69.97,62500.0,48.9835,48.9975,48.9695,48.9835,62500.0
2012-12-18 14:40:00,69.98,70.0,69.96,69.97,74700.0,48.9905,49.0045,48.9765,48.9835,74700.0
2012-12-18 14:45:00,69.96,69.99,69.94,69.95,86500.0,48.9765,48.9975,48.9625,48.9695,86500.0
2012-12-18 14:50:00,69.95,69.97,69.91,69.92,65000.0,48.9695,48.9835,48.9415,48.9485,65000.0
2012-12-18 14:55:00,69.92,69.95,69.88,69.89,57100.0,48.9485,48.9695,48.9205,48.9275,57100.0
2012-12-18 15:00:00,69.9,69.95,69.86,69.95,55700.0,48.9345,48.9695,48.9065,48.9695,55700.0
2012-12-18 15:05:00,69.95,69.97,69.8,69.9,246400.0,48.9695,48.9835,48.8645,48.9345,246400.0
2012-12-18 15:10:00,69.9,69.92,69.84,69.87,75800.0,48.9345,48.9485,48.8925,48.9135,75800.0
2012-12-18 15:15:00,69.87,69.87,69.82,69.83,46400.0,48.9135,48.9135,48.8785,48.8855,46400.0
2012-12-18 15:20:00,69.83,69.93,69.83,69.92,112000.0,48.8855,48.9555,48.8855,48.9485,112000.0
2012-12-18 15:25:00,69.92,69.94,69.84,69.84,80000.0,48.9485,48.9625,48.8925,48.8925,80000.0
2012-12-18 15:30:00,69.84,69.89,69.82,69.83,91400.0,48.8925,48.9275,48.8785,48.8855,91400.0
2012-12-18 15:35:00,69.83,69.88,69.82,69.87,106400.0,48.8855,48.9205,48.8785,48.9135,106400.0
2012-12-18 15:40:00,69.88,69.91,69.84,69.85,136100.0,48.9205,48.9415,48.8925,48.8995,136100.0
2012-12-18 15:45:00,69.85,69.95,69.84,69.94,157300.0,48.8995,48.9695,48.8925,48.9625,157300.0
2012-12-18 15:50:00,69.94,70.0,69.93,69.99,211900.0,48.9625,49.0045,48.9555,48.9975,211900.0
2012-12-18 15:55:00,69.99,70.05,69.94,69.96,629300.0,48.9975,49.0395,48.9625,48.9765,629300.0
2012-12-19 09:30:00,69.75,69.99,69.72,69.88,484100.0,48.8295,48.9975,48.8085,48.9205,484100.0
2012-12-19 09:35:00,69.87,69.89,69.79,69.82,147300.0,48.9135,48.9275,48.8575,48.8785,147300.0
2012-12-19 09:40:00,69.82,69.83,69.62,69.71,98800.0,48.8785,48.8855,48.7385,48.8015,98800.0
2012-12-19 09:45:00,69.7,69.74,69.62,69.65,71900.0,48.7945,48.8225,48.7385,48.7595,71900.0
2012-12-19 09:50:00,69.65,69.77,69.64,69.72,52800.0,48.7595,48.8435,48.7525,48.8085,52800.0
2012-12-19 09:55:00,69.73,69.74,69.65,69.66,67100.0,48.8155,48.8225,48.7595,48.7665,67100.0
2012-12-19 10:00:00,69.66,69.8,69.63,69.8,72300.0,48.7665,48.8645,48.7455,48.8645,72300.0
2012-12-19 10:05:00,69.8,69.85,69.78,69.84,77300.0,48.8645,48.8995,48.8505,48.8925,77300.0
2012-12-19 10:10:00,69.85,69.85,69.78,69.81,30700.0,48.8995,48.8995,48.8505,48.8715,30700.0
2012-12-19 10:15:00,69.81,69.81,69.74,69.75,55800.0,48.8715,48.8715,48.8225,48.8295,55800.0
2012-12-19 10:20:00,69.74,69.78,69.7,69.7,58500.0,48.8225,48.8505,48.7945,48.7945,58500.0
2012-12-19 10:25:00,69.7,69.75,69.68,69.73,79700.0,48.7945,48.8295,48.7805,48.8155,79700.0
2012-12-19 10:30:00,69.73,69.74,69.69,69.72,81600.0,48.8155,48.8225,48.7875,48.8085,81600.0
2012-12-19 10:35:00,69.72,69.81,69.72,69.78,72100.0,48.8085,48.8715,48.8085,48.8505,72100.0
2012-12-19 10:40:00,69.78,69.84,69.76,69.81,117400.0,48.8505,48.8925,48.8365,48.8715,117400.0
2012-12-19 10:45:00,69.82,69.92,69.82,69.89,111400.0,48.8785,48.9485,48.8785,48.9275,111400.0
2012-12-19 10:50:00,69.9,69.9,69.79,69.79,68600.0,48.9345,48.9345,48.8575,48.8575,68600.0
2012-12-19 10:55:00,69.81,69.85,69.8,69.82,46300.0,48.8715,48.8995,48.8645,48.8785,46300.0
2012-12-19 11:00:00,69.82,69.83,69.77,69.78,65300.0,48.8785,48.8855,48.8435,48.8505,65300.0
2012-12-19 11:05:00,69.78,69.87,69.76,69.86,63600.0,48.8505,48.9135,48.8365,48.9065,63600.0
2012-12-19 11:10:00,69.87,69.89,69.83,69.83,47200.0,48.9135,48.9275,48.8855,48.8855,47200.0
2012-12-19 11:15:00,69.83,69.88,69.79,69.8,110700.0,48.8855,48.9205,48.8575,48.8645,110700.0
2012-12-19 11:20:00,69.8,69.82,69.71,69.73,53400.0,48.8645,48.8785,48.8015,48.8155,53400.0
2012-12-19 11:25:00,69.73,69.78,69.71,69.75,55800.0,48.8155,48.8505,48.8015,48.8295,55800.0
2012-12-19 11:30:00,69.75,69.76,69.73,69.76,54500.0,48.8295,48.8365,48.8155,48.8365,54500.0
2012-12-19 11:35:00,69.75,69.78,69.75,69.78,40600.0,48.8295,48.8505,48.8295,48.8505,40600.0
2012-12-19 11:40:00,69.78,69.84,69.75,69.83,98900.0,48.8505,48.8925,48.8295,48.8855,98900.0
2012-12-19 11:45:00,69.83,69.85,69.62,69.79,151900.0,48.8855,48.8995,48.7385,48.8575,151900.0
2012-12-19 11:50:00,69.79,69.81,69.77,69.77,45400.0,48.8575,48.8715,48.8435,48.8435,45400.0
2012-12-19 11:55:00,69.78,69.78,69.76,69.77,37300.0,48.8505,48.8505,48.8365,48.8435,37300.0
2012-12-19 12:00:00,69.76,69.81,69.75,69.76,38700.0,48.8365,48.8715,48.8295,48.8365,38700.0
2012-12-19 12:05:00,69.75,69.77,69.7,69.72,50600.0,48.8295,48.8435,48.7945,48.8085,50600.0
2012-12-19 12:10:00,69.73,69.81,69.73,69.79,37000.0,48.8155,48.8715,48.8155,48.8575,37000.0
2012-12-19 12:15:00,69.79,69.8,68.77,69.62,724600.0,48.8575,48.8645,48.1434,48.7385,724600.0
2012-12-19 12:20:00,69.62,69.66,69.61,69.66,69200.0,48.7385,48.7665,48.7315,48.7665,69200.0
2012-12-19 12:25:00,69.66,69.7,69.65,69.69,67100.0,48.7665,48.7945,48.7595,48.7875,67100.0
2012-12-19 12:30:00,69.69,69.7,69.62,69.63,74400.0,48.7875,48.7945,48.7385,48.7455,74400.0
2012-12-19 12:35:00,69.64,69.69,69.62,69.69,66500.0,48.7525,48.7875,48.7385,48.7875,66500.0
2012-12-19 12:40:00,69.69,69.77,69.68,69.76,57900.0,48.7875,48.8435,48.7805,48.8365,57900.0
2012-12-19 12:45:00,69.76,69.77,69.71,69.72,45100.0,48.8365,48.8435,48.8015,48.8085,45100.0
2012-12-19 12:50:00,69.72,69.76,69.69,69.73,45900.0,48.8085,48.8365,48.7875,48.8155,45900.0
2012-12-19 12:55:00,69.74,69.74,69.64,69.64,48400.0,48.8225,48.8225,48.7525,48.7525,48400.0
2012-12-19 13:00:00,69.65,69.69,69.65,69.67,32200.0,48.7595,48.7875,48.7595,48.7735,32200.0
2012-12-19 13:05:00,69.66,69.7,69.66,69.66,26400.0,48.7665,48.7945,48.7665,48.7665,26400.0
2012-12-19 13:10:00,69.66,69.67,69.62,69.64,61100.0,48.7665,48.7735,48.7385,48.7525,61100.0
2012-12-19 13:15:00,69.63,69.68,69.63,69.68,36400.0,48.7455,48.7805,48.7455,48.7805,36400.0
2012-12-19 13:20:00,69.67,69.7,69.65,69.65,52200.0,48.7735,48.7945,48.7595,48.7595,52200.0
2012-12-19 13:25:00,69.65,69.75,69.64,69.72,59800.0,48.7595,48.8295,48.7525,48.8085,59800.0
2012-12-19 13:30:00,69.72,69.72,69.69,69.7,37700.0,48.8085,48.8085,48.7875,48.7945,37700.0
2012-12-19 13:35:00,69.71,69.72,69.65,69.66,43200.0,48.8015,48.8085,48.7595,48.7665,43200.0
2012-12-19 13:40:00,69.67,69.67,69.6,69.6,50700.0,48.7735,48.7735,48.7245,48.7245,50700.0
2012-12-19 13:45:00,69.59,69.59,69.54,69.55,70600.0,48.7175,48.7175,48.6825,48.6895,70600.0
2012-12-19 13:50:00,69.55,69.57,69.54,69.57,56100.0,48.6895,48.7035,48.6825,48.7035,56100.0
2012-12-19 13:55:00,69.55,69.59,69.54,69.55,50000.0,48.6895,48.7175,48.6825,48.6895,50000.0
2012-12-19 14:00:00,69.54,69.56,69.45,69.48,128000.0,48.6825,48.6965,48.6195,48.6405,128000.0
2012-12-19 14:05:00,69.48,69.49,69.45,69.48,48700.0,48.6405,48.6475,48.6195,48.6405,48700.0
2012-12-19 14:10:00,69.49,69.52,69.44,69.47,41400.0,48.6475,48.6685,48.6125,48.6335,41400.0
2012-12-19 14:15:00,69.47,69.49,69.41,69.46,107200.0,48.6335,48.6475,48.5915,48.6265,107200.0
2012-12-19 14:20:00,69.47,69.5,69.4,69.42,73100.0,48.6335,48.6545,48.5845,48.5985,73100.0
2012-12-19 14:25:00,69.41,69.41,69.36,69.37,87400.0,48.5915,48.5915,48.5565,48.5635,87400.0
2012-12-19 14:30:00,69.36,69.38,69.33,69.35,74400.0,48.5565,48.5705,48.5355,48.5495,74400.0
2012-12-19 14:35:00,69.34,69.38,69.31,69.32,115000.0,48.5425,48.5705,48.5215,48.5285,115000.0
2012-12-19 14:40:00,69.32,69.34,69.25,69.25,125200.0,48.5285,48.5425,48.4795,48.4795,125200.0
2012-12-19 14:45:00,69.26,69.29,69.25,69.26,57100.0,48.4865,48.5075,48.4795,48.4865,57100.0
2012-12-19 14:50:00,69.27,69.28,69.23,69.25,178600.0,48.4935,48.5005,48.4655,48.4795,178600.0
2012-12-19 14:55:00,69.26,69.3,69.22,69.3,74200.0,48.4865,48.5145,48.4585,48.5145,74200.0
2012-12-19 15:00:00,69.3,69.34,69.28,69.29,86100.0,48.5145,48.5425,48.5005,48.5075,86100.0
2012-12-19 15:05:00,69.29,69.34,69.28,69.29,76900.0,48.5075,48.5425,48.5005,48.5075,76900.0
2012-12-19 15:10:00,69.29,69.32,69.25,69.27,83000.0,48.5075,48.5285,48.4795,48.4935,83000.0
2012-12-19 15:15:00,69.28,69.33,69.27,69.3,79300.0,48.5005,48.5355,48.4935,48.5145,79300.0
2012-12-19 15:20:00,69.31,69.37,69.3,69.37,72700.0,48.5215,48.5635,48.5145,48.5635,72700.0
2012-12-19 15:25:00,69.36,69.39,69.35,69.39,58000.0,48.5565,48.5775,48.5495,48.5775,58000.0
2012-12-19 15:30:00,69.39,69.39,69.19,69.35,225000.0,48.5775,48.5775,48.4375,48.5495,225000.0
2012-12-19 15:35:00,69.34,69.45,69.34,69.4,166500.0,48.5425,48.6195,48.5425,48.5845,166500.0
2012-12-19 15:40:00,69.4,69.45,69.38,69.44,221400.0,48.5845,48.6195,48.5705,48.6125,221400.0
2012-12-19 15:45:00,69.43,69.44,69.27,69.27,305000.0,48.6055,48.6125,48.4935,48.4935,305000.0
2012-12-19 15:50:00,69.28,69.31,69.22,69.3,351200.0,48.5005,48.5215,48.4585,48.5145,351200.0
2012-12-19 15:55:00,69.3,69.38,69.27,69.33,766100.0,48.5145,48.5705,48.4935,48.5355,766100.0
2012-12-20 09:30:00,69.29,69.64,69.29,69.64,335800.0,48.5075,48.7525,48.5075,48.7525,335800.0
2012-12-20 09:35:00,69.63,69.66,69.53,69.65,172800.0,48.7455,48.7665,48.6755,48.7595,172800.0
2012-12-20 09:40:00,69.65,69.68,69.52,69.58,155300.0,48.7595,48.7805,48.6685,48.7105,155300.0
2012-12-20 09:45:00,69.59,69.64,69.49,69.6,244900.0,48.7175,48.7525,48.6475,48.7245,244900.0
2012-12-20 09:50:00,69.6,69.72,69.59,69.63,193800.0,48.7245,48.8085,48.7175,48.7455,193800.0
2012-12-20 09:55:00,69.63,69.68,69.56,69.57,77600.0,48.7455,48.7805,48.6965,48.7035,77600.0
2012-12-20 10:00:00,69.56,69.7,69.56,69.68,107200.0,48.6965,48.7945,48.6965,48.7805,107200.0
2012-12-20 10:05:00,69.68,69.76,69.66,69.76,116800.0,48.7805,48.8365,48.7665,48.8365,116800.0
2012-12-20 10:10:00,69.76,69.9,69.75,69.88,232400.0,48.8365,48.9345,48.8295,48.9205,232400.0
2012-12-20 10:15:00,69.88,69.94,69.84,69.86,158400.0,48.9205,48.9625,48.8925,48.9065,158400.0
2012-12-20 10:20:00,69.87,69.88,69.84,69.87,108600.0,48.9135,48.9205,48.8925,48.9135,108600.0
2012-12-20 10:25:00,69.88,69.95,69.87,69.94,157900.0,48.9205,48.9695,48.9135,48.9625,157900.0
2012-12-20 10:30:00,69.94,70.09,69.94,70.09,295100.0,48.9625,49.0675,48.9625,49.0675,295100.0
2012-12-20 10:35:00,70.09,70.18,70.08,70.18,201600.0,49.0675,49.1305,49.0605,49.1305,201600.0
2012-12-20 10:40:00,70.17,70.25,70.17,70.2,157000.0,49.1235,49.1795,49.1235,49.1445,157000.0
2012-12-20 10:45:00,70.2,70.24,70.09,70.09,97100.0,49.1445,49.1725,49.0675,49.0675,97100.0
2012-12-20 10:50:00,70.09,70.17,70.08,70.15,115700.0,49.0675,49.1235,49.0605,49.1095,115700.0
2012-12-20 10:55:00,70.15,70.22,70.14,70.19,127700.0,49.1095,49.1585,49.1025,49.1375,127700.0
2012-12-20 11:00:00,70.18,70.2,70.09,70.09,183200.0,49.1305,49.1445,49.0675,49.0675,183200.0
2012-12-20 11:05:00,70.09,70.11,70.02,70.03,163600.0,49.0675,49.0815,49.0185,49.0255,163600.0
2012-12-20 11:10:00,70.03,70.07,70.02,70.03,170600.0,49.0255,49.0535,49.0185,49.0255,170600.0
2012-12-20 11:15:00,70.03,70.06,69.98,69.98,108300.0,49.0255,49.0465,48.9905,48.9905,108300.0
2012-12-20 11:20:00,69.98,70.01,69.92,69.94,160000.0,48.9905,49.0115,48.9485,48.9625,160000.0
2012-12-20 11:25:00,69.94,69.95,69.84,69.85,71200.0,48.9625,48.9695,48.8925,48.8995,71200.0
2012-12-20 11:30:00,69.86,69.86,69.73,69.74,96400.0,48.9065,48.9065,48.8155,48.8225,96400.0
2012-12-20 11:35:00,69.74,69.78,69.71,69.75,92500.0,48.8225,48.8505,48.8015,48.8295,92500.0
2012-12-20 11:40:00,69.74,69.76,69.69,69.71,58200.0,48.8225,48.8365,48.7875,48.8015,58200.0
2012-12-20 11:45:00,69.72,69.73,69.66,69.73,73100.0,48.8085,48.8155,48.7665,48.8155,73100.0
2012-12-20 11:50:00,69.73,69.77,69.7,69.72,88600.0,48.8155,48.8435,48.7945,48.8085,88600.0
2012-12-20 11:55:00,69.71,69.71,69.63,69.68,61000.0,48.8015,48.8015,48.7455,48.7805,61000.0
2012-12-20 12:00:00,69.68,69.74,69.65,69.72,66600.0,48.7805,48.8225,48.7595,48.8085,66600.0
2012-12-20 12:05:00,69.71,69.72,69.65,69.67,54800.0,48.8015,48.8085,48.7595,48.7735,54800.0
2012-12-20 12:10:00,69.68,69.69,69.51,69.62,247900.0,48.7805,48.7875,48.6615,48.7385,247900.0
2012-12-20 12:15:00,69.62,69.63,69.58,69.63,58900.0,48.7385,48.7455,48.7105,48.7455,58900.0
2012-12-20 12:20:00,69.63,69.71,69.63,69.69,72200.0,48.7455,48.8015,48.7455,48.7875,72200.0
2012-12-20 12:25:00,69.7,69.71,69.57,69.59,131900.0,48.7945,48.8015,48.7035,48.7175,131900.0
2012-12-20 12:30:00,69.6,69.65,69.57,69.64,55300.0,48.7245,48.7595,48.7035,48.7525,55300.0
2012-12-20 12:35:00,69.64,69.76,69.64,69.75,54500.0,48.7525,48.8365,48.7525,48.8295,54500.0
2012-12-20 12:40:00,69.75,69.78,69.73,69.74,36800.0,48.8295,48.8505,48.8155,48.8225,36800.0
2012-12-20 12:45:00,69.74,69.76,69.68,69.68,37800.0,48.8225,48.8365,48.7805,48.7805,37800.0
2012-12-20 12:50:00,69.69,69.73,69.67,69.7,50100.0,48.7875,48.8155,48.7735,48.7945,50100.0
2012-12-20 12:55:00,69.69,69.74,69.67,69.74,64000.0,48.7875,48.8225,48.7735,48.8225,64000.0
2012-12-20 13:00:00,69.74,69.76,69.71,69.75,57300.0,48.8225,48.8365,48.8015,48.8295,57300.0
2012-12-20 13:05:00,69.75,69.8,69.75,69.79,76700.0,48.8295,48.8645,48.8295,48.8575,76700.0
2012-12-20 13:10:00,69.79,69.79,69.67,69.72,50300.0,48.8575,48.8575,48.7735,48.8085,50300.0
2012-12-20 13:15:00,69.72,69.73,69.64,69.65,39800.0,48.8085,48.8155,48.7525,48.7595,39800.0
2012-12-20 13:20:00,69.65,69.7,69.64,69.69,51600.0,48.7595,48.7945,48.7525,48.7875,51600.0
2012-12-20 13:25:00,69.7,69.8,69.7,69.79,64800.0,48.7945,48.8645,48.7945,48.8575,64800.0
2012-12-20 13:30:00,69.79,69.84,69.78,69.81,67100.0,48.8575,48.8925,48.8505,48.8715,67100.0
2012-12-20 13:35:00,69.81,69.87,69.79,69.83,76000.0,48.8715,48.9135,48.8575,48.8855,76000.0
2012-12-20 13:40:00,69.84,69.86,69.79,69.86,87800.0,48.8925,48.9065,48.8575,48.9065,87800.0
2012-12-20 13:45:00,69.86,69.99,69.85,69.99,117700.0,48.9065,48.9975,48.8995,48.9975,117700.0
2012-12-20 13:50:00,69.99,70.03,69.9,69.97,187600.0,48.9975,49.0255,48.9345,48.9835,187600.0
2012-12-20 13:55:00,69.97,70.0,69.93,69.96,78700.0,48.9835,49.0045,48.9555,48.9765,78700.0
2012-12-20 14:00:00,69.95,69.96,69.87,69.88,55000.0,48.9695,48.9765,48.9135,48.9205,55000.0
2012-12-20 14:05:00,69.88,69.9,69.81,69.83,67300.0,48.9205,48.9345,48.8715,48.8855,67300.0
2012-12-20 14:10:00,69.82,69.86,69.81,69.85,49900.0,48.8785,48.9065,48.8715,48.8995,49900.0
2012-12-20 14:15:00,69.85,69.91,69.82,69.82,92100.0,48.8995,48.9415,48.8785,48.8785,92100.0
2012-12-20 14:20:00,69.82,69.84,69.58,69.67,194400.0,48.8785,48.8925,48.7105,48.7735,194400.0
2012-12-20 14:25:00,69.67,69.68,69.62,69.66,101400.0,48.7735,48.7805,48.7385,48.7665,101400.0
2012-12-20 14:30:00,69.67,69.7,69.66,69.69,84600.0,48.7735,48.7945,48.7665,48.7875,84600.0
2012-12-20 14:35:00,69.69,69.76,69.69,69.74,88900.0,48.7875,48.8365,48.7875,48.8225,88900.0
2012-12-20 14:40:00,69.74,69.75,69.71,69.74,33400.0,48.8225,48.8295,48.8015,48.8225,33400.0
2012-12-20 14:45:00,69.73,69.77,69.72,69.76,53800.0,48.8155,48.8435,48.8085,48.8365,53800.0
2012-12-20 14:50:00,69.77,69.83,69.76,69.77,65300.0,48.8435,48.8855,48.8365,48.8435,65300.0
2012-12-20 14:55:00,69.76,69.8,69.76,69.79,212800.0,48.8365,48.8645,48.8365,48.8575,212800.0
2012-12-20 15:00:00,69.79,69.8,69.65,69.67,115000.0,48.8575,48.8645,48.7595,48.7735,115000.0
2012-12-20 15:05:00,69.66,69.67,69.6,69.64,147600.0,48.7665,48.7735,48.7245,48.7525,147600.0
2012-12-20 15:10:00,69.64,69.73,69.63,69.71,123500.0,48.7525,48.8155,48.7455,48.8015,123500.0
2012-12-20 15:15:00,69.71,69.71,69.64,69.64,81800.0,48.8015,48.8015,48.7525,48.7525,81800.0
2012-12-20 15:20:00,69.65,69.69,69.62,69.62,118600.0,48.7595,48.7875,48.7385,48.7385,118600.0
2012-12-20 15:25:00,69.62,69.64,69.57,69.6,91500.0,48.7385,48.7525,48.7035,48.7245,91500.0
2012-12-20 15:30:00,69.61,69.68,69.6,69.66,70000.0,48.7315,48.7805,48.7245,48.7665,70000.0
2012-12-20 15:35:00,69.66,69.74,69.63,69.73,181500.0,48.7665,48.8225,48.7455,48.8155,181500.0
2012-12-20 15:40:00,69.73,69.78,69.67,69.67,130600.0,48.8155,48.8505,48.7735,48.7735,130600.0
2012-12-20 15:45:00,69.67,69.73,69.65,69.72,187900.0,48.7735,48.8155,48.7595,48.8085,187900.0
2012-12-20 15:50:00,69.71,69.73,69.62,69.62,119100.0,48.8015,48.8155,48.7385,48.7385,119100.0
2012-12-20 15:55:00,69.62,69.83,69.61,69.83,438200.0,48.7385,48.8855,48.7315,48.8855,438200.0
2012-12-21 09:30:00,69.38,69.82,68.83,69.15,5452000.0,48.5705,48.8785,48.1854,48.4095,5452000.0
2012-12-21 09:35:00,69.15,69.37,69.12,69.27,114200.0,48.4095,48.5635,48.3885,48.4935,114200.0
2012-12-21 09:40:00,69.26,69.34,69.2,69.23,98100.0,48.4865,48.5425,48.4445,48.4655,98100.0
2012-12-21 09:45:00,69.23,69.28,69.05,69.06,198400.0,48.4655,48.5005,48.3395,48.3465,198400.0
2012-12-21 09:50:00,69.07,69.16,69.05,69.07,123100.0,48.3535,48.4165,48.3395,48.3535,123100.0
2012-12-21 09:55:00,69.08,69.09,68.95,68.99,123400.0,48.3605,48.3675,48.2695,48.2975,123400.0
2012-12-21 10:00:00,68.99,69.04,68.95,68.95,111000.0,48.2975,48.3325,48.2695,48.2695,111000.0
2012-12-21 10:05:00,68.96,69.0,68.91,68.96,85200.0,48.2765,48.3045,48.2415,48.2765,85200.0
2012-12-21 10:10:00,68.96,69.09,68.91,69.08,101800.0,48.2765,48.3675,48.2415,48.3605,101800.0
2012-12-21 10:15:00,69.08,69.09,69.0,69.06,131900.0,48.3605,48.3675,48.3045,48.3465,131900.0
2012-12-21 10:20:00,69.06,69.13,69.0,69.09,158800.0,48.3465,48.3955,48.3045,48.3675,158800.0
2012-12-21 10:25:00,69.1,69.16,69.02,69.11,159200.0,48.3745,48.4165,48.3185,48.3815,159200.0
2012-12-21 10:30:00,69.11,69.15,69.02,69.03,71900.0,48.3815,48.4095,48.3185,48.3255,71900.0
2012-12-21 10:35:00,69.02,69.03,68.95,68.99,114500.0,48.3185,48.3255,48.2695,48.2975,114500.0
2012-12-21 10:40:00,69.0,69.0,68.92,68.93,75400.0,48.3045,48.3045,48.2485,48.2555,75400.0
2012-12-21 10:45:00,68.92,68.97,68.91,68.93,94200.0,48.2485,48.2835,48.2415,48.2555,94200.0
2012-12-21 10:50:00,68.93,68.93,68.86,68.88,62300.0,48.2555,48.2555,48.2064,48.2204,62300.0
2012-12-21 10:55:00,68.88,68.9,68.83,68.84,77000.0,48.2204,48.2344,48.1854,48.1924,77000.0
2012-12-21 11:00:00,68.85,68.86,68.79,68.81,56100.0,48.1994,48.2064,48.1574,48.1714,56100.0
2012-12-21 11:05:00,68.8,68.81,68.69,68.7,118500.0,48.1644,48.1714,48.0874,48.0944,118500.0
2012-12-21 11:10:00,68.72,68.79,68.69,68.78,81700.0,48.1084,48.1574,48.0874,48.1504,81700.0
2012-12-21 11:15:00,68.79,68.82,68.7,68.7,62700.0,48.1574,48.1784,48.0944,48.0944,62700.0
2012-12-21 11:20:00,68.7,68.75,68.67,68.73,115700.0,48.0944,48.1294,48.0734,48.1154,115700.0
2012-12-21 11:25:00,68.73,68.75,68.73,68.74,62400.0,48.1154,48.1294,48.1154,48.1224,62400.0
2012-12-21 11:30:00,68.73,68.76,68.61,68.61,102900.0,48.1154,48.1364,48.0314,48.0314,102900.0
2012-12-21 11:35:00,68.62,68.64,68.58,68.61,114000.0,48.0384,48.0524,48.0104,48.0314,114000.0
2012-12-21 11:40:00,68.62,68.63,68.56,68.56,57900.0,48.0384,48.0454,47.9964,47.9964,57900.0
2012-12-21 11:45:00,68.57,68.58,68.53,68.55,61200.0,48.0034,48.0104,47.9754,47.9894,61200.0
2012-12-21 11:50:00,68.55,68.64,68.55,68.58,48600.0,47.9894,48.0524,47.9894,48.0104,48600.0
2012-12-21 11:55:00,68.56,68.71,68.56,68.7,72300.0,47.9964,48.1014,47.9964,48.0944,72300.0
2012-12-21 12:00:00,68.71,68.74,68.57,68.58,61800.0,48.1014,48.1224,48.0034,48.0104,61800.0
2012-12-21 12:05:00,68.57,68.59,68.43,68.49,172900.0,48.0034,48.0174,47.9054,47.9474,172900.0
2012-12-21 12:10:00,68.5,68.53,68.42,68.44,89000.0,47.9544,47.9754,47.8984,47.9124,89000.0
2012-12-21 12:15:00,68.43,68.55,68.41,68.52,92300.0,47.9054,47.9894,47.8914,47.9684,92300.0
2012-12-21 12:20:00,68.53,68.54,68.45,68.49,47900.0,47.9754,47.9824,47.9194,47.9474,47900.0
2012-12-21 12:25:00,68.49,68.5,68.43,68.47,51800.0,47.9474,47.9544,47.9054,47.9334,51800.0
2012-12-21 12:30:00,68.48,68.48,68.42,68.46,61200.0,47.9404,47.9404,47.8984,47.9264,61200.0
2012-12-21 12:35:00,68.46,68.56,68.41,68.42,82700.0,47.9264,47.9964,47.8914,47.8984,82700.0
2012-12-21 12:40:00,68.41,68.45,68.38,68.43,91900.0,47.8914,47.9194,47.8704,47.9054,91900.0
2012-12-21 12:45:00,68.42,68.54,68.41,68.5,51100.0,47.8984,47.9824,47.8914,47.9544,51100.0
2012-12-21 12:50:00,68.51,68.57,68.48,68.49,70200.0,47.9614,48.0034,47.9404,47.9474,70200.0
2012-12-21 12:55:00,68.48,68.61,68.46,68.57,52700.0,47.9404,48.0314,47.9264,48.0034,52700.0
2012-12-21 13:00:00,68.56,68.64,68.53,68.55,167800.0,47.9964,48.0524,47.9754,47.9894,167800.0
2012-12-21 13:05:00,68.56,68.59,68.5,68.5,49200.0,47.9964,48.0174,47.9544,47.9544,49200.0
2012-12-21 13:10:00,68.49,68.6,68.49,68.52,51500.0,47.9474,48.0244,47.9474,47.9684,51500.0
2012-12-21 13:15:00,68.51,68.54,68.46,68.5,48900.0,47.9614,47.9824,47.9264,47.9544,48900.0
2012-12-21 13:20:00,68.51,68.53,68.48,68.51,58600.0,47.9614,47.9754,47.9404,47.9614,58600.0
2012-12-21 13:25:00,68.51,68.56,68.5,68.55,37900.0,47.9614,47.9964,47.9544,47.9894,37900.0
2012-12-21 13:30:00,68.55,68.6,68.52,68.59,65600.0,47.9894,48.0244,47.9684,48.0174,65600.0
2012-12-21 13:35:00,68.59,68.65,68.57,68.65,69800.0,48.0174,48.0594,48.0034,48.0594,69800.0
2012-12-21 13:40:00,68.65,68.77,68.64,68.75,70700.0,48.0594,48.1434,48.0524,48.1294,70700.0
2012-12-21 13:45:00,68.75,68.76,68.66,68.67,44600.0,48.1294,48.1364,48.0664,48.0734,44600.0
2012-12-21 13:50:00,68.67,68.67,68.62,68.63,44700.0,48.0734,48.0734,48.0384,48.0454,44700.0
2012-12-21 13:55:00,68.63,68.68,68.61,68.68,62800.0,48.0454,48.0804,48.0314,48.0804,62800.0
2012-12-21 14:00:00,68.69,68.73,68.67,68.7,76600.0,48.0874,48.1154,48.0734,48.0944,76600.0
2012-12-21 14:05:00,68.7,68.73,68.62,68.64,60100.0,48.0944,48.1154,48.0384,48.0524,60100.0
2012-12-21 14:10:00,68.65,68.67,68.63,68.64,31200.0,48.0594,48.0734,48.0454,48.0524,31200.0
2012-12-21 14:15:00,68.64,68.68,68.6,68.61,37400.0,48.0524,48.0804,48.0244,48.0314,37400.0
2012-12-21 14:20:00,68.6,68.61,68.56,68.57,60200.0,48.0244,48.0314,47.9964,48.0034,60200.0
2012-12-21 14:25:00,68.57,68.66,68.56,68.65,44200.0,48.0034,48.0664,47.9964,48.0594,44200.0
2012-12-21 14:30:00,68.64,68.73,68.62,68.73,56500.0,48.0524,48.1154,48.0384,48.1154,56500.0
2012-12-21 14:35:00,68.73,68.76,68.7,68.72,39200.0,48.1154,48.1364,48.0944,48.1084,39200.0
2012-12-21 14:40:00,68.71,68.72,68.66,68.67,48100.0,48.1014,48.1084,48.0664,48.0734,48100.0
2012-12-21 14:45:00,68.67,68.68,68.62,68.67,45900.0,48.0734,48.0804,48.0384,48.0734,45900.0
2012-12-21 14:50:00,68.67,68.73,68.66,68.71,54100.0,48.0734,48.1154,48.0664,48.1014,54100.0
2012-12-21 14:55:00,68.71,68.73,68.64,68.64,83200.0,48.1014,48.1154,48.0524,48.0524,83200.0
2012-12-21 15:00:00,68.64,68.71,68.63,68.68,106300.0,48.0524,48.1014,48.0454,48.0804,106300.0
2012-12-21 15:05:00,68.67,68.69,68.64,68.65,100100.0,48.0734,48.0874,48.0524,48.0594,100100.0
2012-12-21 15:10:00,68.65,68.67,68.61,68.67,61500.0,48.0594,48.0734,48.0314,48.0734,61500.0
2012-12-21 15:15:00,68.67,68.78,68.66,68.78,81900.0,48.0734,48.1504,48.0664,48.1504,81900.0
2012-12-21 15:20:00,68.77,68.78,68.73,68.75,91600.0,48.1434,48.1504,48.1154,48.1294,91600.0
2012-12-21 15:25:00,68.75,68.8,68.74,68.8,84300.0,48.1294,48.1644,48.1224,48.1644,84300.0
2012-12-21 15:30:00,68.8,68.94,68.8,68.9,221500.0,48.1644,48.2625,48.1644,48.2344,221500.0
2012-12-21 15:35:00,68.9,68.97,68.9,68.94,219100.0,48.2344,48.2835,48.2344,48.2625,219100.0
2012-12-21 15:40:00,68.93,68.94,68.86,68.86,169700.0,48.2555,48.2625,48.2064,48.2064,169700.0
2012-12-21 15:45:00,68.86,68.88,68.65,68.7,285900.0,48.2064,48.2204,48.0594,48.0944,285900.0
2012-12-21 15:50:00,68.7,68.8,68.69,68.78,272800.0,48.0944,48.1644,48.0874,48.1504,272800.0
2012-12-21 15:55:00,68.78,68.81,68.67,68.78,653500.0,48.1504,48.1714,48.0734,48.1504,653500.0
2012-12-24 09:30:00,68.67,68.69,68.55,68.59,182800.0,48.0734,48.0874,47.9894,48.0174,182800.0
2012-12-24 09:35:00,68.56,68.62,68.4,68.46,95500.0,47.9964,48.0384,47.8844,47.9264,95500.0
2012-12-24 09:40:00,68.47,68.49,68.4,68.48,89400.0,47.9334,47.9474,47.8844,47.9404,89400.0
2012-12-24 09:45:00,68.49,68.58,68.48,68.53,68500.0,47.9474,48.0104,47.9404,47.9754,68500.0
2012-12-24 09:50:00,68.54,68.57,68.49,68.55,50300.0,47.9824,48.0034,47.9474,47.9894,50300.0
2012-12-24 09:55:00,68.55,68.57,68.47,68.51,44700.0,47.9894,48.0034,47.9334,47.9614,44700.0
2012-12-24 10:00:00,68.51,68.57,68.5,68.56,45100.0,47.9614,48.0034,47.9544,47.9964,45100.0
2012-12-24 10:05:00,68.57,68.6,68.55,68.56,40300.0,48.0034,48.0244,47.9894,47.9964,40300.0
2012-12-24 10:10:00,68.57,68.59,68.51,68.53,65700.0,48.0034,48.0174,47.9614,47.9754,65700.0
2012-12-24 10:15:00,68.52,68.55,68.5,68.54,46500.0,47.9684,47.9894,47.9544,47.9824,46500.0
2012-12-24 10:20:00,68.54,68.57,68.53,68.55,27400.0,47.9824,48.0034,47.9754,47.9894,27400.0
2012-12-24 10:25:00,68.54,68.59,68.5,68.52,42700.0,47.9824,48.0174,47.9544,47.9684,42700.0
2012-12-24 10:30:00,68.52,68.55,68.49,68.53,50600.0,47.9684,47.9894,47.9474,47.9754,50600.0
2012-12-24 10:35:00,68.53,68.53,68.45,68.49,46700.0,47.9754,47.9754,47.9194,47.9474,46700.0
2012-12-24 10:40:00,68.49,68.51,68.46,68.49,45200.0,47.9474,47.9614,47.9264,47.9474,45200.0
2012-12-24 10:45:00,68.49,68.5,68.44,68.47,33000.0,47.9474,47.9544,47.9124,47.9334,33000.0
2012-12-24 10:50:00,68.48,68.51,68.42,68.42,49300.0,47.9404,47.9614,47.8984,47.8984,49300.0
2012-12-24 10:55:00,68.43,68.46,68.38,68.39,57400.0,47.9054,47.9264,47.8704,47.8774,57400.0
2012-12-24 11:00:00,68.39,68.39,68.3,68.33,126100.0,47.8774,47.8774,47.8144,47.8354,126100.0
2012-12-24 11:05:00,68.32,68.33,68.26,68.3,113100.0,47.8284,47.8354,47.7864,47.8144,113100.0
2012-12-24 11:10:00,68.3,68.33,68.24,68.26,104200.0,47.8144,47.8354,47.7724,47.7864,104200.0
2012-12-24 11:15:00,68.26,68.29,68.24,68.29,81700.0,47.7864,47.8074,47.7724,47.8074,81700.0
2012-12-24 11:20:00,68.28,68.35,68.28,68.34,60500.0,47.8004,47.8494,47.8004,47.8424,60500.0
2012-12-24 11:25:00,68.34,68.44,68.34,68.44,110600.0,47.8424,47.9124,47.8424,47.9124,110600.0
2012-12-24 11:30:00,68.45,68.46,68.39,68.42,107100.0,47.9194,47.9264,47.8774,47.8984,107100.0
2012-12-24 11:35:00,68.42,68.42,68.35,68.41,38100.0,47.8984,47.8984,47.8494,47.8914,38100.0
2012-12-24 11:40:00,68.41,68.43,68.37,68.41,61600.0,47.8914,47.9054,47.8634,47.8914,61600.0
2012-12-24 11:45:00,68.4,68.45,68.39,68.42,54800.0,47.8844,47.9194,47.8774,47.8984,54800.0
2012-12-24 11:50:00,68.42,68.45,68.38,68.42,53500.0,47.8984,47.9194,47.8704,47.8984,53500.0
2012-12-24 11:55:00,68.43,68.49,68.42,68.44,52400.0,47.9054,47.9474,47.8984,47.9124,52400.0
2012-12-24 12:00:00,68.44,68.44,68.4,68.4,29800.0,47.9124,47.9124,47.8844,47.8844,29800.0
2012-12-24 12:05:00,68.4,68.41,68.33,68.35,50000.0,47.8844,47.8914,47.8354,47.8494,50000.0
2012-12-24 12:10:00,68.34,68.38,68.34,68.35,42700.0,47.8424,47.8704,47.8424,47.8494,42700.0
2012-12-24 12:15:00,68.34,68.37,68.33,68.36,28900.0,47.8424,47.8634,47.8354,47.8564,28900.0
2012-12-24 12:20:00,68.36,68.37,68.33,68.35,45800.0,47.8564,47.8634,47.8354,47.8494,45800.0
2012-12-24 12:25:00,68.36,68.41,68.35,68.38,52000.0,47.8564,47.8914,47.8494,47.8704,52000.0
2012-12-24 12:30:00,68.39,68.47,68.38,68.46,54400.0,47.8774,47.9334,47.8704,47.9264,54400.0
2012-12-24 12:35:00,68.45,68.46,68.42,68.46,57100.0,47.9194,47.9264,47.8984,47.9264,57100.0
2012-12-24 12:40:00,68.46,68.49,68.42,68.44,65800.0,47.9264,47.9474,47.8984,47.9124,65800.0
2012-12-24 12:45:00,68.43,68.54,68.42,68.52,92700.0,47.9054,47.9824,47.8984,47.9684,92700.0
2012-12-24 12:50:00,68.52,68.53,68.48,68.5,110400.0,47.9684,47.9754,47.9404,47.9544,110400.0
2012-12-24 12:55:00,68.5,68.61,68.46,68.51,275900.0,47.9544,48.0314,47.9264,47.9614,275900.0
2012-12-26 09:30:00,68.57,68.59,68.41,68.46,112700.0,48.0034,48.0174,47.8914,47.9264,112700.0
2012-12-26 09:35:00,68.45,68.53,68.38,68.39,75800.0,47.9194,47.9754,47.8704,47.8774,75800.0
2012-12-26 09:40:00,68.39,68.42,68.34,68.36,45300.0,47.8774,47.8984,47.8424,47.8564,45300.0
2012-12-26 09:45:00,68.37,68.39,68.3,68.31,72800.0,47.8634,47.8774,47.8144,47.8214,72800.0
2012-12-26 09:50:00,68.3,68.31,68.15,68.16,95100.0,47.8144,47.8214,47.7094,47.7164,95100.0
2012-12-26 09:55:00,68.17,68.23,68.14,68.17,78200.0,47.7234,47.7654,47.7024,47.7234,78200.0
2012-12-26 10:00:00,68.18,68.2,68.14,68.16,66500.0,47.7304,47.7444,47.7024,47.7164,66500.0
2012-12-26 10:05:00,68.15,68.27,68.15,68.27,67300.0,47.7094,47.7934,47.7094,47.7934,67300.0
2012-12-26 10:10:00,68.27,68.3,68.26,68.29,69700.0,47.7934,47.8144,47.7864,47.8074,69700.0
2012-12-26 10:15:00,68.29,68.3,68.14,68.15,80800.0,47.8074,47.8144,47.7024,47.7094,80800.0
2012-12-26 10:20:00,68.15,68.16,68.08,68.09,78400.0,47.7094,47.7164,47.6604,47.6674,78400.0
2012-12-26 10:25:00,68.09,68.13,68.08,68.12,69800.0,47.6674,47.6954,47.6604,47.6884,69800.0
2012-12-26 10:30:00,68.12,68.12,68.08,68.12,37600.0,47.6884,47.6884,47.6604,47.6884,37600.0
2012-12-26 10:35:00,68.11,68.15,68.09,68.11,46100.0,47.6814,47.7094,47.6674,47.6814,46100.0
2012-12-26 10:40:00,68.11,68.15,68.1,68.15,42000.0,47.6814,47.7094,47.6744,47.7094,42000.0
2012-12-26 10:45:00,68.16,68.19,68.15,68.19,33800.0,47.7164,47.7374,47.7094,47.7374,33800.0
2012-12-26 10:50:00,68.19,68.19,68.14,68.18,61200.0,47.7374,47.7374,47.7024,47.7304,61200.0
2012-12-26 10:55:00,68.18,68.2,68.13,68.14,47700.0,47.7304,47.7444,47.6954,47.7024,47700.0
2012-12-26 11:00:00,68.13,68.13,68.01,68.03,61100.0,47.6954,47.6954,47.6114,47.6254,61100.0
2012-12-26 11:05:00,68.03,68.03,67.92,67.92,115400.0,47.6254,47.6254,47.5484,47.5484,115400.0
2012-12-26 11:10:00,67.92,67.95,67.85,67.94,65100.0,47.5484,47.5694,47.4994,47.5624,65100.0
2012-12-26 11:15:00,67.93,67.98,67.92,67.95,87200.0,47.5554,47.5904,47.5484,47.5694,87200.0
2012-12-26 11:20:00,67.96,67.96,67.86,67.92,54100.0,47.5764,47.5764,47.5064,47.5484,54100.0
2012-12-26 11:25:00,67.91,67.91,67.8,67.8,99600.0,47.5414,47.5414,47.4644,47.4644,99600.0
2012-12-26 11:30:00,67.81,67.85,67.76,67.79,69600.0,47.4714,47.4994,47.4364,47.4574,69600.0
2012-12-26 11:35:00,67.79,67.79,67.7,67.73,72800.0,47.4574,47.4574,47.3944,47.4154,72800.0
2012-12-26 11:40:00,67.73,67.81,67.72,67.8,50200.0,47.4154,47.4714,47.4084,47.4644,50200.0
2012-12-26 11:45:00,67.79,67.83,67.76,67.77,72200.0,47.4574,47.4854,47.4364,47.4434,72200.0
2012-12-26 11:50:00,67.77,67.78,67.75,67.76,67900.0,47.4434,47.4504,47.4294,47.4364,67900.0
2012-12-26 11:55:00,67.77,67.77,67.73,67.76,44700.0,47.4434,47.4434,47.4154,47.4364,44700.0
2012-12-26 12:00:00,67.77,67.84,67.76,67.82,43700.0,47.4434,47.4924,47.4364,47.4784,43700.0
2012-12-26 12:05:00,67.82,67.82,67.76,67.76,56500.0,47.4784,47.4784,47.4364,47.4364,56500.0
2012-12-26 12:10:00,67.76,67.84,67.76,67.82,35200.0,47.4364,47.4924,47.4364,47.4784,35200.0
2012-12-26 12:15:00,67.82,67.85,67.79,67.83,30500.0,47.4784,47.4994,47.4574,47.4854,30500.0
2012-12-26 12:20:00,67.82,67.86,67.78,67.85,42800.0,47.4784,47.5064,47.4504,47.4994,42800.0
2012-12-26 12:25:00,67.85,67.9,67.84,67.89,42300.0,47.4994,47.5344,47.4924,47.5274,42300.0
2012-12-26 12:30:00,67.87,67.93,67.87,67.91,48000.0,47.5134,47.5554,47.5134,47.5414,48000.0
2012-12-26 12:35:00,67.9,67.9,67.82,67.82,59100.0,47.5344,47.5344,47.4784,47.4784,59100.0
2012-12-26 12:40:00,67.81,67.83,67.78,67.81,35400.0,47.4714,47.4854,47.4504,47.4714,35400.0
2012-12-26 12:45:00,67.8,67.82,67.78,67.8,55700.0,47.4644,47.4784,47.4504,47.4644,55700.0
2012-12-26 12:50:00,67.81,67.89,67.8,67.88,37900.0,47.4714,47.5274,47.4644,47.5204,37900.0
2012-12-26 12:55:00,67.88,67.98,67.88,67.93,120200.0,47.5204,47.5904,47.5204,47.5554,120200.0
2012-12-26 13:00:00,67.93,67.98,67.92,67.93,132700.0,47.5554,47.5904,47.5484,47.5554,132700.0
2012-12-26 13:05:00,67.94,67.95,67.91,67.92,31900.0,47.5624,47.5694,47.5414,47.5484,31900.0
2012-12-26 13:10:00,67.92,67.94,67.87,67.9,47900.0,47.5484,47.5624,47.5134,47.5344,47900.0
2012-12-26 13:15:00,67.9,67.93,67.87,67.92,44000.0,47.5344,47.5554,47.5134,47.5484,44000.0
2012-12-26 13:20:00,67.93,67.93,67.87,67.89,28600.0,47.5554,47.5554,47.5134,47.5274,28600.0
2012-12-26 13:25:00,67.89,67.93,67.88,67.9,46700.0,47.5274,47.5554,47.5204,47.5344,46700.0
2012-12-26 13:30:00,67.9,67.93,67.89,67.89,61000.0,47.5344,47.5554,47.5274,47.5274,61000.0
2012-12-26 13:35:00,67.89,67.91,67.88,67.89,54100.0,47.5274,47.5414,47.5204,47.5274,54100.0
2012-12-26 13:40:00,67.89,67.91,67.86,67.9,27600.0,47.5274,47.5414,47.5064,47.5344,27600.0
2012-12-26 13:45:00,67.9,67.93,67.85,67.86,51100.0,47.5344,47.5554,47.4994,47.5064,51100.0
2012-12-26 13:50:00,67.85,67.86,67.83,67.84,52900.0,47.4994,47.5064,47.4854,47.4924,52900.0
2012-12-26 13:55:00,67.86,67.87,67.85,67.87,34200.0,47.5064,47.5134,47.4994,47.5134,34200.0
2012-12-26 14:00:00,67.87,67.95,67.86,67.94,80200.0,47.5134,47.5694,47.5064,47.5624,80200.0
2012-12-26 14:05:00,67.95,67.99,67.94,67.98,58000.0,47.5694,47.5974,47.5624,47.5904,58000.0
2012-12-26 14:10:00,67.99,68.0,67.98,67.99,42000.0,47.5974,47.6044,47.5904,47.5974,42000.0
2012-12-26 14:15:00,67.99,67.99,67.96,67.96,39800.0,47.5974,47.5974,47.5764,47.5764,39800.0
2012-12-26 14:20:00,67.96,67.99,67.94,67.98,49000.0,47.5764,47.5974,47.5624,47.5904,49000.0
2012-12-26 14:25:00,67.99,68.0,67.97,67.98,48200.0,47.5974,47.6044,47.5834,47.5904,48200.0
2012-12-26 14:30:00,67.99,67.99,67.97,67.98,31900.0,47.5974,47.5974,47.5834,47.5904,31900.0
2012-12-26 14:35:00,67.98,67.99,67.97,67.97,29800.0,47.5904,47.5974,47.5834,47.5834,29800.0
2012-12-26 14:40:00,67.97,67.98,67.93,67.95,49700.0,47.5834,47.5904,47.5554,47.5694,49700.0
2012-12-26 14:45:00,67.95,67.96,67.91,67.96,33100.0,47.5694,47.5764,47.5414,47.5764,33100.0
2012-12-26 14:50:00,67.96,68.04,67.94,68.01,95000.0,47.5764,47.6324,47.5624,47.6114,95000.0
2012-12-26 14:55:00,68.0,68.1,68.0,68.05,58300.0,47.6044,47.6744,47.6044,47.6394,58300.0
2012-12-26 15:00:00,68.04,68.06,67.98,67.98,61300.0,47.6324,47.6464,47.5904,47.5904,61300.0
2012-12-26 15:05:00,67.98,68.02,67.96,68.01,71900.0,47.5904,47.6184,47.5764,47.6114,71900.0
2012-12-26 15:10:00,68.02,68.05,68.02,68.03,59200.0,47.6184,47.6394,47.6184,47.6254,59200.0
2012-12-26 15:15:00,68.03,68.05,68.0,68.03,36900.0,47.6254,47.6394,47.6044,47.6254,36900.0
2012-12-26 15:20:00,68.04,68.05,67.97,67.97,80700.0,47.6324,47.6394,47.5834,47.5834,80700.0
2012-12-26 15:25:00,67.97,68.01,67.97,67.98,49000.0,47.5834,47.6114,47.5834,47.5904,49000.0
2012-12-26 15:30:00,67.99,68.0,67.97,67.97,49300.0,47.5974,47.6044,47.5834,47.5834,49300.0
2012-12-26 15:35:00,67.97,67.98,67.94,67.94,73000.0,47.5834,47.5904,47.5624,47.5624,73000.0
2012-12-26 15:40:00,67.94,67.94,67.9,67.93,84000.0,47.5624,47.5624,47.5344,47.5554,84000.0
2012-12-26 15:45:00,67.93,67.99,67.91,67.97,162100.0,47.5554,47.5974,47.5414,47.5834,162100.0
2012-12-26 15:50:00,67.96,67.98,67.9,67.97,192100.0,47.5764,47.5904,47.5344,47.5834,192100.0
2012-12-26 15:55:00,67.97,68.04,67.96,68.0,411600.0,47.5834,47.6324,47.5764,47.6044,411600.0
2012-12-27 09:30:00,67.88,68.09,67.86,68.0,167100.0,47.5204,47.6674,47.5064,47.6044,167100.0
2012-12-27 09:35:00,68.0,68.11,67.95,68.05,100900.0,47.6044,47.6814,47.5694,47.6394,100900.0
2012-12-27 09:40:00,68.06,68.16,68.05,68.12,128000.0,47.6464,47.7164,47.6394,47.6884,128000.0
2012-12-27 09:45:00,68.14,68.15,68.09,68.11,73800.0,47.7024,47.7094,47.6674,47.6814,73800.0
2012-12-27 09:50:00,68.12,68.14,68.03,68.06,67300.0,47.6884,47.7024,47.6254,47.6464,67300.0
2012-12-27 09:55:00,68.07,68.07,68.01,68.05,60700.0,47.6534,47.6534,47.6114,47.6394,60700.0
2012-12-27 10:00:00,68.03,68.03,67.9,67.96,86700.0,47.6254,47.6254,47.5344,47.5764,86700.0
2012-12-27 10:05:00,67.95,68.06,67.93,68.04,91900.0,47.5694,47.6464,47.5554,47.6324,91900.0
2012-12-27 10:10:00,68.05,68.07,67.97,67.99,59800.0,47.6394,47.6534,47.5834,47.5974,59800.0
2012-12-27 10:15:00,67.98,67.99,67.78,67.79,96900.0,47.5904,47.5974,47.4504,47.4574,96900.0
2012-12-27 10:20:00,67.79,67.81,67.68,67.78,137400.0,47.4574,47.4714,47.3804,47.4504,137400.0
2012-12-27 10:25:00,67.78,67.82,67.58,67.62,190300.0,47.4504,47.4784,47.3104,47.3384,190300.0
2012-12-27 10:30:00,67.62,67.73,67.57,67.7,127300.0,47.3384,47.4154,47.3034,47.3944,127300.0
2012-12-27 10:35:00,67.71,67.74,67.67,67.71,74100.0,47.4014,47.4224,47.3734,47.4014,74100.0
2012-12-27 10:40:00,67.71,67.72,67.67,67.71,105800.0,47.4014,47.4084,47.3734,47.4014,105800.0
2012-12-27 10:45:00,67.71,67.75,67.68,67.72,42500.0,47.4014,47.4294,47.3804,47.4084,42500.0
2012-12-27 10:50:00,67.73,67.76,67.64,67.66,61700.0,47.4154,47.4364,47.3524,47.3664,61700.0
2012-12-27 10:55:00,67.66,67.67,67.61,67.65,67200.0,47.3664,47.3734,47.3314,47.3594,67200.0
2012-12-27 11:00:00,67.66,67.76,67.65,67.73,57500.0,47.3664,47.4364,47.3594,47.4154,57500.0
2012-12-27 11:05:00,67.72,67.73,67.63,67.68,93300.0,47.4084,47.4154,47.3454,47.3804,93300.0
2012-12-27 11:10:00,67.67,67.67,67.58,67.6,81200.0,47.3734,47.3734,47.3104,47.3244,81200.0
2012-12-27 11:15:00,67.61,67.64,67.59,67.62,63600.0,47.3314,47.3524,47.3174,47.3384,63600.0
2012-12-27 11:20:00,67.62,67.8,67.61,67.79,112300.0,47.3384,47.4644,47.3314,47.4574,112300.0
2012-12-27 11:25:00,67.76,67.8,67.67,67.79,100800.0,47.4364,47.4644,47.3734,47.4574,100800.0
2012-12-27 11:30:00,67.79,67.85,67.79,67.84,94300.0,47.4574,47.4994,47.4574,47.4924,94300.0
2012-12-27 11:35:00,67.83,67.85,67.78,67.83,86000.0,47.4854,47.4994,47.4504,47.4854,86000.0
2012-12-27 11:40:00,67.84,67.9,67.82,67.86,59000.0,47.4924,47.5344,47.4784,47.5064,59000.0
2012-12-27 11:45:00,67.85,67.89,67.78,67.82,42800.0,47.4994,47.5274,47.4504,47.4784,42800.0
2012-12-27 11:50:00,67.82,67.85,67.78,67.78,26400.0,47.4784,47.4994,47.4504,47.4504,26400.0
2012-12-27 11:55:00,67.78,67.79,67.74,67.74,45300.0,47.4504,47.4574,47.4224,47.4224,45300.0
2012-12-27 12:00:00,67.74,67.74,67.65,67.65,91300.0,47.4224,47.4224,47.3594,47.3594,91300.0
2012-12-27 12:05:00,67.65,67.68,67.61,67.66,92200.0,47.3594,47.3804,47.3314,47.3664,92200.0
2012-12-27 12:10:00,67.66,67.7,67.64,67.68,92700.0,47.3664,47.3944,47.3524,47.3804,92700.0
2012-12-27 12:15:00,67.69,67.7,67.62,67.65,59900.0,47.3874,47.3944,47.3384,47.3594,59900.0
2012-12-27 12:20:00,67.64,67.64,67.55,67.55,61600.0,47.3524,47.3524,47.2894,47.2894,61600.0
2012-12-27 12:25:00,67.56,67.62,67.55,67.59,30400.0,47.2964,47.3384,47.2894,47.3174,30400.0
2012-12-27 12:30:00,67.59,67.59,67.5,67.53,113400.0,47.3174,47.3174,47.2544,47.2754,113400.0
2012-12-27 12:35:00,67.52,67.52,67.41,67.45,86600.0,47.2684,47.2684,47.1914,47.2194,86600.0
2012-12-27 12:40:00,67.45,67.5,67.41,67.45,60100.0,47.2194,47.2544,47.1914,47.2194,60100.0
2012-12-27 12:45:00,67.45,67.49,67.41,67.44,89100.0,47.2194,47.2474,47.1914,47.2124,89100.0
2012-12-27 12:50:00,67.44,67.52,67.41,67.52,41000.0,47.2124,47.2684,47.1914,47.2684,41000.0
2012-12-27 12:55:00,67.51,67.58,67.49,67.58,66200.0,47.2614,47.3104,47.2474,47.3104,66200.0
2012-12-27 13:00:00,67.57,67.63,67.56,67.61,49700.0,47.3034,47.3454,47.2964,47.3314,49700.0
2012-12-27 13:05:00,67.6,67.61,67.52,67.58,53500.0,47.3244,47.3314,47.2684,47.3104,53500.0
2012-12-27 13:10:00,67.58,67.59,67.49,67.51,68400.0,47.3104,47.3174,47.2474,47.2614,68400.0
2012-12-27 13:15:00,67.51,67.58,67.51,67.51,78300.0,47.2614,47.3104,47.2614,47.2614,78300.0
2012-12-27 13:20:00,67.52,67.55,67.43,67.5,77700.0,47.2684,47.2894,47.2054,47.2544,77700.0
2012-12-27 13:25:00,67.49,67.51,67.46,67.49,41300.0,47.2474,47.2614,47.2264,47.2474,41300.0
2012-12-27 13:30:00,67.5,67.61,67.5,67.6,90800.0,47.2544,47.3314,47.2544,47.3244,90800.0
2012-12-27 13:35:00,67.6,67.64,67.58,67.6,50300.0,47.3244,47.3524,47.3104,47.3244,50300.0
2012-12-27 13:40:00,67.61,67.65,67.58,67.58,50600.0,47.3314,47.3594,47.3104,47.3104,50600.0
2012-12-27 13:45:00,67.58,67.6,67.53,67.58,39400.0,47.3104,47.3244,47.2754,47.3104,39400.0
2012-12-27 13:50:00,67.57,67.64,67.56,67.59,34000.0,47.3034,47.3524,47.2964,47.3174,34000.0
2012-12-27 13:55:00,67.6,67.61,67.54,67.54,44400.0,47.3244,47.3314,47.2824,47.2824,44400.0
2012-12-27 14:00:00,67.55,67.6,67.53,67.53,43000.0,47.2894,47.3244,47.2754,47.2754,43000.0
2012-12-27 14:05:00,67.54,67.58,67.51,67.57,77200.0,47.2824,47.3104,47.2614,47.3034,77200.0
2012-12-27 14:10:00,67.57,67.6,67.57,67.59,39100.0,47.3034,47.3244,47.3034,47.3174,39100.0
2012-12-27 14:15:00,67.59,67.63,67.56,67.62,65100.0,47.3174,47.3454,47.2964,47.3384,65100.0
2012-12-27 14:20:00,67.62,67.64,67.58,67.62,44000.0,47.3384,47.3524,47.3104,47.3384,44000.0
2012-12-27 14:25:00,67.62,67.63,67.55,67.55,41800.0,47.3384,47.3454,47.2894,47.2894,41800.0
2012-12-27 14:30:00,67.56,67.58,67.49,67.49,57700.0,47.2964,47.3104,47.2474,47.2474,57700.0
2012-12-27 14:35:00,67.49,67.58,67.49,67.57,40400.0,47.2474,47.3104,47.2474,47.3034,40400.0
2012-12-27 14:40:00,67.57,67.72,67.57,67.7,54900.0,47.3034,47.4084,47.3034,47.3944,54900.0
2012-12-27 14:45:00,67.71,67.86,67.68,67.78,236000.0,47.4014,47.5064,47.3804,47.4504,236000.0
2012-12-27 14:50:00,67.78,67.88,67.75,67.77,62100.0,47.4504,47.5204,47.4294,47.4434,62100.0
2012-12-27 14:55:00,67.77,67.9,67.73,67.88,69300.0,47.4434,47.5344,47.4154,47.5204,69300.0
2012-12-27 15:00:00,67.88,67.92,67.77,67.8,81900.0,47.5204,47.5484,47.4434,47.4644,81900.0
2012-12-27 15:05:00,67.81,67.93,67.81,67.89,94300.0,47.4714,47.5554,47.4714,47.5274,94300.0
2012-12-27 15:10:00,67.9,67.9,67.83,67.86,30800.0,47.5344,47.5344,47.4854,47.5064,30800.0
2012-12-27 15:15:00,67.85,67.88,67.83,67.84,55200.0,47.4994,47.5204,47.4854,47.4924,55200.0
2012-12-27 15:20:00,67.85,68.04,67.84,67.97,206900.0,47.4994,47.6324,47.4924,47.5834,206900.0
2012-12-27 15:25:00,67.97,68.03,67.97,68.0,59300.0,47.5834,47.6254,47.5834,47.6044,59300.0
2012-12-27 15:30:00,68.0,68.06,67.99,68.02,107100.0,47.6044,47.6464,47.5974,47.6184,107100.0
2012-12-27 15:35:00,68.02,68.06,68.0,68.02,96700.0,47.6184,47.6464,47.6044,47.6184,96700.0
2012-12-27 15:40:00,68.02,68.1,68.02,68.08,148500.0,47.6184,47.6744,47.6184,47.6604,148500.0
2012-12-27 15:45:00,68.08,68.14,68.01,68.03,146200.0,47.6604,47.7024,47.6114,47.6254,146200.0
2012-12-27 15:50:00,68.03,68.09,68.0,68.0,125100.0,47.6254,47.6674,47.6044,47.6044,125100.0
2012-12-27 15:55:00,68.01,68.14,67.96,67.97,458900.0,47.6114,47.7024,47.5764,47.5834,458900.0
2012-12-28 09:30:00,67.77,67.91,67.7,67.79,167800.0,47.4434,47.5414,47.3944,47.4574,167800.0
2012-12-28 09:35:00,67.78,67.79,67.7,67.75,97000.0,47.4504,47.4574,47.3944,47.4294,97000.0
2012-12-28 09:40:00,67.73,67.8,67.73,67.78,76300.0,47.4154,47.4644,47.4154,47.4504,76300.0
2012-12-28 09:45:00,67.78,67.79,67.63,67.64,64000.0,47.4504,47.4574,47.3454,47.3524,64000.0
2012-12-28 09:50:00,67.64,67.64,67.56,67.58,72700.0,47.3524,47.3524,47.2964,47.3104,72700.0
2012-12-28 09:55:00,67.58,67.6,67.48,67.55,122800.0,47.3104,47.3244,47.2404,47.2894,122800.0
2012-12-28 10:00:00,67.55,67.57,67.48,67.51,133300.0,47.2894,47.3034,47.2404,47.2614,133300.0
2012-12-28 10:05:00,67.51,67.59,67.5,67.58,103500.0,47.2614,47.3174,47.2544,47.3104,103500.0
2012-12-28 10:10:00,67.58,67.66,67.52,67.64,125500.0,47.3104,47.3664,47.2684,47.3524,125500.0
2012-12-28 10:15:00,67.65,67.7,67.59,67.63,77300.0,47.3594,47.3944,47.3174,47.3454,77300.0
2012-12-28 10:20:00,67.64,67.68,67.62,67.63,35700.0,47.3524,47.3804,47.3384,47.3454,35700.0
2012-12-28 10:25:00,67.62,67.62,67.5,67.52,94200.0,47.3384,47.3384,47.2544,47.2684,94200.0
2012-12-28 10:30:00,67.53,67.65,67.51,67.61,47000.0,47.2754,47.3594,47.2614,47.3314,47000.0
2012-12-28 10:35:00,67.62,67.62,67.54,67.56,54000.0,47.3384,47.3384,47.2824,47.2964,54000.0
2012-12-28 10:40:00,67.56,67.71,67.55,67.62,108600.0,47.2964,47.4014,47.2894,47.3384,108600.0
2012-12-28 10:45:00,67.62,67.8,67.62,67.75,86800.0,47.3384,47.4644,47.3384,47.4294,86800.0
2012-12-28 10:50:00,67.76,67.82,67.75,67.8,27800.0,47.4364,47.4784,47.4294,47.4644,27800.0
2012-12-28 10:55:00,67.81,67.83,67.76,67.77,56600.0,47.4714,47.4854,47.4364,47.4434,56600.0
2012-12-28 11:00:00,67.77,67.81,67.75,67.8,45100.0,47.4434,47.4714,47.4294,47.4644,45100.0
2012-12-28 11:05:00,67.8,67.83,67.67,67.68,64400.0,47.4644,47.4854,47.3734,47.3804,64400.0
2012-12-28 11:10:00,67.67,67.71,67.63,67.64,55800.0,47.3734,47.4014,47.3454,47.3524,55800.0
2012-12-28 11:15:00,67.64,67.68,67.6,67.68,41800.0,47.3524,47.3804,47.3244,47.3804,41800.0
2012-12-28 11:20:00,67.68,67.69,67.62,67.64,44900.0,47.3804,47.3874,47.3384,47.3524,44900.0
2012-12-28 11:25:00,67.64,67.65,67.55,67.55,34100.0,47.3524,47.3594,47.2894,47.2894,34100.0
2012-12-28 11:30:00,67.56,67.58,67.53,67.54,60000.0,47.2964,47.3104,47.2754,47.2824,60000.0
2012-12-28 11:35:00,67.55,67.56,67.52,67.53,35600.0,47.2894,47.2964,47.2684,47.2754,35600.0
2012-12-28 11:40:00,67.53,67.61,67.51,67.57,37000.0,47.2754,47.3314,47.2614,47.3034,37000.0
2012-12-28 11:45:00,67.58,67.63,67.57,67.6,44100.0,47.3104,47.3454,47.3034,47.3244,44100.0
2012-12-28 11:50:00,67.61,67.64,67.59,67.62,29200.0,47.3314,47.3524,47.3174,47.3384,29200.0
2012-12-28 11:55:00,67.62,67.63,67.6,67.62,34300.0,47.3384,47.3454,47.3244,47.3384,34300.0
2012-12-28 12:00:00,67.63,67.7,67.63,67.7,41500.0,47.3454,47.3944,47.3454,47.3944,41500.0
2012-12-28 12:05:00,67.69,67.7,67.63,67.64,32600.0,47.3874,47.3944,47.3454,47.3524,32600.0
2012-12-28 12:10:00,67.64,67.68,67.61,67.67,27800.0,47.3524,47.3804,47.3314,47.3734,27800.0
2012-12-28 12:15:00,67.67,67.73,67.66,67.68,28800.0,47.3734,47.4154,47.3664,47.3804,28800.0
2012-12-28 12:20:00,67.68,67.72,67.67,67.68,36600.0,47.3804,47.4084,47.3734,47.3804,36600.0
2012-12-28 12:25:00,67.67,67.71,67.65,67.65,26100.0,47.3734,47.4014,47.3594,47.3594,26100.0
2012-12-28 12:30:00,67.65,67.68,67.62,67.67,39400.0,47.3594,47.3804,47.3384,47.3734,39400.0
2012-12-28 12:35:00,67.68,67.7,67.63,67.67,75600.0,47.3804,47.3944,47.3454,47.3734,75600.0
2012-12-28 12:40:00,67.67,67.67,67.61,67.62,48300.0,47.3734,47.3734,47.3314,47.3384,48300.0
2012-12-28 12:45:00,67.62,67.62,67.56,67.59,45100.0,47.3384,47.3384,47.2964,47.3174,45100.0
2012-12-28 12:50:00,67.59,67.6,67.55,67.56,24600.0,47.3174,47.3244,47.2894,47.2964,24600.0
2012-12-28 12:55:00,67.56,67.56,67.5,67.52,33200.0,47.2964,47.2964,47.2544,47.2684,33200.0
2012-12-28 13:00:00,67.51,67.56,67.51,67.55,43900.0,47.2614,47.2964,47.2614,47.2894,43900.0
2012-12-28 13:05:00,67.55,67.56,67.53,67.55,19000.0,47.2894,47.2964,47.2754,47.2894,19000.0
2012-12-28 13:10:00,67.53,67.58,67.53,67.54,30700.0,47.2754,47.3104,47.2754,47.2824,30700.0
2012-12-28 13:15:00,67.54,67.55,67.51,67.52,39300.0,47.2824,47.2894,47.2614,47.2684,39300.0
2012-12-28 13:20:00,67.52,67.58,67.52,67.58,18100.0,47.2684,47.3104,47.2684,47.3104,18100.0
2012-12-28 13:25:00,67.58,67.62,67.58,67.59,35900.0,47.3104,47.3384,47.3104,47.3174,35900.0
2012-12-28 13:30:00,67.58,67.62,67.57,67.62,24700.0,47.3104,47.3384,47.3034,47.3384,24700.0
2012-12-28 13:35:00,67.61,67.63,67.61,67.61,19000.0,47.3314,47.3454,47.3314,47.3314,19000.0
2012-12-28 13:40:00,67.61,67.66,67.61,67.64,22000.0,47.3314,47.3664,47.3314,47.3524,22000.0
2012-12-28 13:45:00,67.64,67.64,67.59,67.6,42400.0,47.3524,47.3524,47.3174,47.3244,42400.0
2012-12-28 13:50:00,67.61,67.61,67.56,67.56,32700.0,47.3314,47.3314,47.2964,47.2964,32700.0
2012-12-28 13:55:00,67.57,67.59,67.52,67.59,35500.0,47.3034,47.3174,47.2684,47.3174,35500.0
2012-12-28 14:00:00,67.58,67.64,67.58,67.61,24200.0,47.3104,47.3524,47.3104,47.3314,24200.0
2012-12-28 14:05:00,67.62,67.63,67.55,67.61,48200.0,47.3384,47.3454,47.2894,47.3314,48200.0
2012-12-28 14:10:00,67.6,67.62,67.53,67.56,36300.0,47.3244,47.3384,47.2754,47.2964,36300.0
2012-12-28 14:15:00,67.56,67.56,67.51,67.51,57900.0,47.2964,47.2964,47.2614,47.2614,57900.0
2012-12-28 14:20:00,67.52,67.53,67.5,67.53,77500.0,47.2684,47.2754,47.2544,47.2754,77500.0
2012-12-28 14:25:00,67.52,67.53,67.47,67.48,52100.0,47.2684,47.2754,47.2334,47.2404,52100.0
2012-12-28 14:30:00,67.48,67.5,67.46,67.47,55000.0,47.2404,47.2544,47.2264,47.2334,55000.0
2012-12-28 14:35:00,67.48,67.49,67.44,67.45,35900.0,47.2404,47.2474,47.2124,47.2194,35900.0
2012-12-28 14:40:00,67.44,67.5,67.42,67.49,47500.0,47.2124,47.2544,47.1984,47.2474,47500.0
2012-12-28 14:45:00,67.5,67.52,67.46,67.48,49100.0,47.2544,47.2684,47.2264,47.2404,49100.0
2012-12-28 14:50:00,67.49,67.49,67.45,67.49,33000.0,47.2474,47.2474,47.2194,47.2474,33000.0
2012-12-28 14:55:00,67.48,67.49,67.44,67.44,97500.0,47.2404,47.2474,47.2124,47.2124,97500.0
2012-12-28 15:00:00,67.45,67.46,67.43,67.44,56100.0,47.2194,47.2264,47.2054,47.2124,56100.0
2012-12-28 15:05:00,67.44,67.44,67.38,67.39,155600.0,47.2124,47.2124,47.1704,47.1774,155600.0
2012-12-28 15:10:00,67.39,67.39,67.32,67.35,89500.0,47.1774,47.1774,47.1283,47.1493,89500.0
2012-12-28 15:15:00,67.36,67.45,67.36,67.44,110200.0,47.1563,47.2194,47.1563,47.2124,110200.0
2012-12-28 15:20:00,67.44,67.45,67.36,67.39,67300.0,47.2124,47.2194,47.1563,47.1774,67300.0
2012-12-28 15:25:00,67.39,67.43,67.34,67.35,100200.0,47.1774,47.2054,47.1423,47.1493,100200.0
2012-12-28 15:30:00,67.36,67.43,67.36,67.39,62400.0,47.1563,47.2054,47.1563,47.1774,62400.0
2012-12-28 15:35:00,67.38,67.4,67.12,67.18,282100.0,47.1704,47.1844,46.9883,47.0303,282100.0
2012-12-28 15:40:00,67.18,67.3,67.16,67.21,151800.0,47.0303,47.1143,47.0163,47.0513,151800.0
2012-12-28 15:45:00,67.2,67.2,67.07,67.17,247100.0,47.0443,47.0443,46.9533,47.0233,247100.0
2012-12-28 15:50:00,67.16,67.23,67.06,67.23,265900.0,47.0163,47.0653,46.9463,47.0653,265900.0
2012-12-28 15:55:00,67.22,67.28,67.14,67.19,546900.0,47.0583,47.1003,47.0023,47.0373,546900.0
2012-12-31 09:30:00,67.05,67.12,66.83,67.03,316100.0,46.9393,46.9883,46.7853,46.9253,316100.0
2012-12-31 09:35:00,67.03,67.17,67.01,67.13,113200.0,46.9253,47.0233,46.9113,46.9953,113200.0
2012-12-31 09:40:00,67.14,67.19,67.0,67.07,118000.0,47.0023,47.0373,46.9043,46.9533,118000.0
2012-12-31 09:45:00,67.08,67.13,66.91,66.92,107000.0,46.9603,46.9953,46.8413,46.8483,107000.0
2012-12-31 09:50:00,66.92,67.0,66.9,66.95,84600.0,46.8483,46.9043,46.8343,46.8693,84600.0
2012-12-31 09:55:00,66.95,67.09,66.95,67.07,58000.0,46.8693,46.9673,46.8693,46.9533,58000.0
2012-12-31 10:00:00,67.07,67.16,67.06,67.11,126700.0,46.9533,47.0163,46.9463,46.9813,126700.0
2012-12-31 10:05:00,67.11,67.17,67.08,67.13,92600.0,46.9813,47.0233,46.9603,46.9953,92600.0
2012-12-31 10:10:00,67.13,67.15,67.06,67.15,112700.0,46.9953,47.0093,46.9463,47.0093,112700.0
2012-12-31 10:15:00,67.14,67.21,67.11,67.11,68200.0,47.0023,47.0513,46.9813,46.9813,68200.0
2012-12-31 10:20:00,67.11,67.2,67.11,67.2,107600.0,46.9813,47.0443,46.9813,47.0443,107600.0
2012-12-31 10:25:00,67.2,67.28,67.18,67.21,127600.0,47.0443,47.1003,47.0303,47.0513,127600.0
2012-12-31 10:30:00,67.2,67.25,67.18,67.25,64800.0,47.0443,47.0793,47.0303,47.0793,64800.0
2012-12-31 10:35:00,67.25,67.38,67.23,67.32,92900.0,47.0793,47.1704,47.0653,47.1283,92900.0
2012-12-31 10:40:00,67.32,67.35,67.27,67.32,57200.0,47.1283,47.1493,47.0933,47.1283,57200.0
2012-12-31 10:45:00,67.33,67.33,67.2,67.23,96500.0,47.1353,47.1353,47.0443,47.0653,96500.0
2012-12-31 10:50:00,67.23,67.39,67.23,67.35,90800.0,47.0653,47.1774,47.0653,47.1493,90800.0
2012-12-31 10:55:00,67.36,67.36,67.26,67.26,57400.0,47.1563,47.1563,47.0863,47.0863,57400.0
2012-12-31 11:00:00,67.26,67.4,67.23,67.36,88200.0,47.0863,47.1844,47.0653,47.1563,88200.0
2012-12-31 11:05:00,67.35,67.36,67.18,67.2,57200.0,47.1493,47.1563,47.0303,47.0443,57200.0
2012-12-31 11:10:00,67.21,67.24,67.18,67.18,35000.0,47.0513,47.0723,47.0303,47.0303,35000.0
2012-12-31 11:15:00,67.18,67.21,67.12,67.16,46900.0,47.0303,47.0513,46.9883,47.0163,46900.0
2012-12-31 11:20:00,67.16,67.23,67.14,67.18,62600.0,47.0163,47.0653,47.0023,47.0303,62600.0
2012-12-31 11:25:00,67.18,67.22,67.15,67.17,71000.0,47.0303,47.0583,47.0093,47.0233,71000.0
2012-12-31 11:30:00,67.18,67.25,67.13,67.22,95100.0,47.0303,47.0793,46.9953,47.0583,95100.0
2012-12-31 11:35:00,67.23,67.23,67.17,67.21,97600.0,47.0653,47.0653,47.0233,47.0513,97600.0
2012-12-31 11:40:00,67.21,67.22,67.17,67.19,37200.0,47.0513,47.0583,47.0233,47.0373,37200.0
2012-12-31 11:45:00,67.19,67.24,67.16,67.2,64900.0,47.0373,47.0723,47.0163,47.0443,64900.0
2012-12-31 11:50:00,67.19,67.22,67.16,67.19,81900.0,47.0373,47.0583,47.0163,47.0373,81900.0
2012-12-31 11:55:00,67.19,67.23,67.17,67.2,93600.0,47.0373,47.0653,47.0233,47.0443,93600.0
2012-12-31 12:00:00,67.21,67.24,67.18,67.19,44400.0,47.0513,47.0723,47.0303,47.0373,44400.0
2012-12-31 12:05:00,67.18,67.25,67.18,67.24,37300.0,47.0303,47.0793,47.0303,47.0723,37300.0
2012-12-31 12:10:00,67.24,67.25,67.21,67.24,27300.0,47.0723,47.0793,47.0513,47.0723,27300.0
2012-12-31 12:15:00,67.24,67.24,67.19,67.23,30400.0,47.0723,47.0723,47.0373,47.0653,30400.0
2012-12-31 12:20:00,67.22,67.23,67.15,67.16,59900.0,47.0583,47.0653,47.0093,47.0163,59900.0
2012-12-31 12:25:00,67.17,67.18,67.15,67.17,27800.0,47.0233,47.0303,47.0093,47.0233,27800.0
2012-12-31 12:30:00,67.18,67.24,67.17,67.21,48900.0,47.0303,47.0723,47.0233,47.0513,48900.0
2012-12-31 12:35:00,67.2,67.32,67.2,67.31,44100.0,47.0443,47.1283,47.0443,47.1213,44100.0
2012-12-31 12:40:00,67.31,67.58,67.3,67.49,224600.0,47.1213,47.3104,47.1143,47.2474,224600.0
2012-12-31 12:45:00,67.49,67.71,67.49,67.65,162500.0,47.2474,47.4014,47.2474,47.3594,162500.0
2012-12-31 12:50:00,67.66,67.68,67.48,67.5,69100.0,47.3664,47.3804,47.2404,47.2544,69100.0
2012-12-31 12:55:00,67.49,67.5,67.37,67.43,84000.0,47.2474,47.2544,47.1634,47.2054,84000.0
2012-12-31 13:00:00,67.44,67.44,67.33,67.39,62500.0,47.2124,47.2124,47.1353,47.1774,62500.0
2012-12-31 13:05:00,67.39,67.4,67.26,67.34,86000.0,47.1774,47.1844,47.0863,47.1423,86000.0
2012-12-31 13:10:00,67.35,67.51,67.33,67.48,133300.0,47.1493,47.2614,47.1353,47.2404,133300.0
2012-12-31 13:15:00,67.49,67.57,67.35,67.35,100900.0,47.2474,47.3034,47.1493,47.1493,100900.0
2012-12-31 13:20:00,67.33,67.41,67.28,67.38,58700.0,47.1353,47.1914,47.1003,47.1704,58700.0
2012-12-31 13:25:00,67.39,67.39,67.21,67.24,64400.0,47.1774,47.1774,47.0513,47.0723,64400.0
2012-12-31 13:30:00,67.24,67.26,67.2,67.23,71100.0,47.0723,47.0863,47.0443,47.0653,71100.0
2012-12-31 13:35:00,67.24,67.28,67.23,67.26,29100.0,47.0723,47.1003,47.0653,47.0863,29100.0
2012-12-31 13:40:00,67.24,67.36,67.24,67.29,42500.0,47.0723,47.1563,47.0723,47.1073,42500.0
2012-12-31 13:45:00,67.29,67.49,67.09,67.11,191600.0,47.1073,47.2474,46.9673,46.9813,191600.0
2012-12-31 13:50:00,67.1,67.22,67.08,67.2,58300.0,46.9743,47.0583,46.9603,47.0443,58300.0
2012-12-31 13:55:00,67.19,67.3,67.07,67.18,104200.0,47.0373,47.1143,46.9533,47.0303,104200.0
2012-12-31 14:00:00,67.17,67.26,67.15,67.22,42500.0,47.0233,47.0863,47.0093,47.0583,42500.0
2012-12-31 14:05:00,67.22,67.29,67.21,67.25,33100.0,47.0583,47.1073,47.0513,47.0793,33100.0
2012-12-31 14:10:00,67.25,67.26,67.16,67.22,47100.0,47.0793,47.0863,47.0163,47.0583,47100.0
2012-12-31 14:15:00,67.22,67.24,67.17,67.2,78000.0,47.0583,47.0723,47.0233,47.0443,78000.0
2012-12-31 14:20:00,67.2,67.29,67.19,67.29,50700.0,47.0443,47.1073,47.0373,47.1073,50700.0
2012-12-31 14:25:00,67.29,67.31,67.25,67.31,32500.0,47.1073,47.1213,47.0793,47.1213,32500.0
2012-12-31 14:30:00,67.31,67.38,67.27,67.27,72700.0,47.1213,47.1704,47.0933,47.0933,72700.0
2012-12-31 14:35:00,67.27,67.27,67.22,67.23,35800.0,47.0933,47.0933,47.0583,47.0653,35800.0
2012-12-31 14:40:00,67.23,67.39,67.22,67.35,79700.0,47.0653,47.1774,47.0583,47.1493,79700.0
2012-12-31 14:45:00,67.36,67.52,67.33,67.48,164300.0,47.1563,47.2684,47.1353,47.2404,164300.0
2012-12-31 14:50:00,67.47,67.54,67.4,67.47,98300.0,47.2334,47.2824,47.1844,47.2334,98300.0
2012-12-31 14:55:00,67.48,67.64,67.45,67.56,85800.0,47.2404,47.3524,47.2194,47.2964,85800.0
2012-12-31 15:00:00,67.56,67.7,67.56,67.64,160200.0,47.2964,47.3944,47.2964,47.3524,160200.0
2012-12-31 15:05:00,67.64,67.68,67.61,67.66,66300.0,47.3524,47.3804,47.3314,47.3664,66300.0
2012-12-31 15:10:00,67.66,67.67,67.46,67.47,120700.0,47.3664,47.3734,47.2264,47.2334,120700.0
2012-12-31 15:15:00,67.47,67.51,67.44,67.45,82000.0,47.2334,47.2614,47.2124,47.2194,82000.0
2012-12-31 15:20:00,67.45,67.51,67.44,67.48,68400.0,47.2194,47.2614,47.2124,47.2404,68400.0
2012-12-31 15:25:00,67.48,67.52,67.32,67.43,182900.0,47.2404,47.2684,47.1283,47.2054,182900.0
2012-12-31 15:30:00,67.44,67.55,67.44,67.55,92100.0,47.2124,47.2894,47.2124,47.2894,92100.0
2012-12-31 15:35:00,67.56,67.62,67.54,67.6,133200.0,47.2964,47.3384,47.2824,47.3244,133200.0
2012-12-31 15:40:00,67.61,67.65,67.47,67.55,179900.0,47.3314,47.3594,47.2334,47.2894,179900.0
2012-12-31 15:45:00,67.55,67.83,67.55,67.83,223700.0,47.2894,47.4854,47.2894,47.4854,223700.0
2012-12-31 15:50:00,67.83,67.97,67.77,67.84,306300.0,47.4854,47.5834,47.4434,47.4924,306300.0
2012-12-31 15:55:00,67.83,67.93,67.76,67.92,721800.0,47.4854,47.5554,47.4364,47.5484,721800.0
2013-01-02 09:30:00,68.62,68.68,68.35,68.49,401800.0,48.0384,48.0804,47.8494,47.9474,401800.0
2013-01-02 09:35:00,68.49,68.68,68.47,68.67,225600.0,47.9474,48.0804,47.9334,48.0734,225600.0
2013-01-02 09:40:00,68.68,68.7,68.62,68.69,163000.0,48.0804,48.0944,48.0384,48.0874,163000.0
2013-01-02 09:45:00,68.67,68.77,68.6,68.67,174300.0,48.0734,48.1434,48.0244,48.0734,174300.0
2013-01-02 09:50:00,68.67,68.9,68.67,68.86,162300.0,48.0734,48.2344,48.0734,48.2064,162300.0
2013-01-02 09:55:00,68.85,68.89,68.78,68.84,115700.0,48.1994,48.2274,48.1504,48.1924,115700.0
2013-01-02 10:00:00,68.85,68.92,68.82,68.85,134700.0,48.1994,48.2485,48.1784,48.1994,134700.0
2013-01-02 10:05:00,68.84,68.85,68.73,68.73,81800.0,48.1924,48.1994,48.1154,48.1154,81800.0
2013-01-02 10:10:00,68.72,68.83,68.71,68.82,110300.0,48.1084,48.1854,48.1014,48.1784,110300.0
2013-01-02 10:15:00,68.82,68.86,68.71,68.74,114600.0,48.1784,48.2064,48.1014,48.1224,114600.0
2013-01-02 10:20:00,68.73,68.83,68.73,68.78,207400.0,48.1154,48.1854,48.1154,48.1504,207400.0
2013-01-02 10:25:00,68.79,68.86,68.78,68.86,81200.0,48.1574,48.2064,48.1504,48.2064,81200.0
2013-01-02 10:30:00,68.85,68.86,68.81,68.83,83000.0,48.1994,48.2064,48.1714,48.1854,83000.0
2013-01-02 10:35:00,68.83,68.84,68.76,68.78,73000.0,48.1854,48.1924,48.1364,48.1504,73000.0
2013-01-02 10:40:00,68.78,68.84,68.76,68.82,81700.0,48.1504,48.1924,48.1364,48.1784,81700.0
2013-01-02 10:45:00,68.82,68.89,68.81,68.85,71900.0,48.1784,48.2274,48.1714,48.1994,71900.0
2013-01-02 10:50:00,68.84,68.88,68.81,68.82,84300.0,48.1924,48.2204,48.1714,48.1784,84300.0
2013-01-02 10:55:00,68.81,68.9,68.77,68.9,89100.0,48.1714,48.2344,48.1434,48.2344,89100.0
2013-01-02 11:00:00,68.9,68.94,68.88,68.9,99800.0,48.2344,48.2625,48.2204,48.2344,99800.0
2013-01-02 11:05:00,68.91,69.0,68.9,68.93,141600.0,48.2415,48.3045,48.2344,48.2555,141600.0
2013-01-02 11:10:00,68.93,68.98,68.91,68.95,76800.0,48.2555,48.2905,48.2415,48.2695,76800.0
2013-01-02 11:15:00,68.95,68.95,68.89,68.9,113100.0,48.2695,48.2695,48.2274,48.2344,113100.0
2013-01-02 11:20:00,68.9,68.95,68.89,68.92,65300.0,48.2344,48.2695,48.2274,48.2485,65300.0
2013-01-02 11:25:00,68.93,68.94,68.88,68.88,80800.0,48.2555,48.2625,48.2204,48.2204,80800.0
2013-01-02 11:30:00,68.87,68.89,68.83,68.85,81100.0,48.2134,48.2274,48.1854,48.1994,81100.0
2013-01-02 11:35:00,68.86,68.88,68.78,68.8,91300.0,48.2064,48.2204,48.1504,48.1644,91300.0
2013-01-02 11:40:00,68.81,68.83,68.77,68.8,98100.0,48.1714,48.1854,48.1434,48.1644,98100.0
2013-01-02 11:45:00,68.81,68.85,68.8,68.81,50900.0,48.1714,48.1994,48.1644,48.1714,50900.0
2013-01-02 11:50:00,68.81,68.85,68.81,68.84,33700.0,48.1714,48.1994,48.1714,48.1924,33700.0
2013-01-02 11:55:00,68.83,68.84,68.78,68.8,77800.0,48.1854,48.1924,48.1504,48.1644,77800.0
2013-01-02 12:00:00,68.8,68.84,68.79,68.79,107000.0,48.1644,48.1924,48.1574,48.1574,107000.0
2013-01-02 12:05:00,68.8,68.82,68.79,68.81,39400.0,48.1644,48.1784,48.1574,48.1714,39400.0
2013-01-02 12:10:00,68.82,68.83,68.79,68.81,39500.0,48.1784,48.1854,48.1574,48.1714,39500.0
2013-01-02 12:15:00,68.81,68.84,68.8,68.81,51400.0,48.1714,48.1924,48.1644,48.1714,51400.0
2013-01-02 12:20:00,68.8,68.82,68.76,68.76,55000.0,48.1644,48.1784,48.1364,48.1364,55000.0
2013-01-02 12:25:00,68.76,68.77,68.65,68.71,110500.0,48.1364,48.1434,48.0594,48.1014,110500.0
2013-01-02 12:30:00,68.7,68.72,68.63,68.65,55000.0,48.0944,48.1084,48.0454,48.0594,55000.0
2013-01-02 12:35:00,68.64,68.7,68.63,68.69,50900.0,48.0524,48.0944,48.0454,48.0874,50900.0
2013-01-02 12:40:00,68.69,68.73,68.66,68.67,65400.0,48.0874,48.1154,48.0664,48.0734,65400.0
2013-01-02 12:45:00,68.67,68.68,68.63,68.66,53500.0,48.0734,48.0804,48.0454,48.0664,53500.0
2013-01-02 12:50:00,68.65,68.67,68.63,68.66,51300.0,48.0594,48.0734,48.0454,48.0664,51300.0
2013-01-02 12:55:00,68.66,68.73,68.65,68.73,126600.0,48.0664,48.1154,48.0594,48.1154,126600.0
2013-01-02 13:00:00,68.72,68.78,68.72,68.76,64300.0,48.1084,48.1504,48.1084,48.1364,64300.0
2013-01-02 13:05:00,68.75,68.81,68.75,68.81,52700.0,48.1294,48.1714,48.1294,48.1714,52700.0
2013-01-02 13:10:00,68.81,68.83,68.76,68.78,49000.0,48.1714,48.1854,48.1364,48.1504,49000.0
2013-01-02 13:15:00,68.77,68.81,68.75,68.76,85600.0,48.1434,48.1714,48.1294,48.1364,85600.0
2013-01-02 13:20:00,68.76,68.76,68.7,68.73,56300.0,48.1364,48.1364,48.0944,48.1154,56300.0
2013-01-02 13:25:00,68.74,68.81,68.73,68.81,37100.0,48.1224,48.1714,48.1154,48.1714,37100.0
2013-01-02 13:30:00,68.81,68.82,68.78,68.8,89500.0,48.1714,48.1784,48.1504,48.1644,89500.0
2013-01-02 13:35:00,68.81,68.85,68.81,68.83,66500.0,48.1714,48.1994,48.1714,48.1854,66500.0
2013-01-02 13:40:00,68.82,68.83,68.8,68.81,90600.0,48.1784,48.1854,48.1644,48.1714,90600.0
2013-01-02 13:45:00,68.8,68.81,68.77,68.78,71900.0,48.1644,48.1714,48.1434,48.1504,71900.0
2013-01-02 13:50:00,68.78,68.87,68.78,68.87,54800.0,48.1504,48.2134,48.1504,48.2134,54800.0
2013-01-02 13:55:00,68.87,68.91,68.86,68.89,105300.0,48.2134,48.2415,48.2064,48.2274,105300.0
2013-01-02 14:00:00,68.88,68.9,68.82,68.88,111600.0,48.2204,48.2344,48.1784,48.2204,111600.0
2013-01-02 14:05:00,68.88,68.89,68.79,68.89,83600.0,48.2204,48.2274,48.1574,48.2274,83600.0
2013-01-02 14:10:00,68.89,68.93,68.89,68.92,121900.0,48.2274,48.2555,48.2274,48.2485,121900.0
2013-01-02 14:15:00,68.92,68.98,68.91,68.96,74500.0,48.2485,48.2905,48.2415,48.2765,74500.0
2013-01-02 14:20:00,68.96,68.99,68.95,68.98,71800.0,48.2765,48.2975,48.2695,48.2905,71800.0
2013-01-02 14:25:00,68.99,68.99,68.96,68.97,69400.0,48.2975,48.2975,48.2765,48.2835,69400.0
2013-01-02 14:30:00,68.96,68.97,68.87,68.9,85900.0,48.2765,48.2835,48.2134,48.2344,85900.0
2013-01-02 14:35:00,68.89,68.91,68.87,68.9,53400.0,48.2274,48.2415,48.2134,48.2344,53400.0
2013-01-02 14:40:00,68.9,68.95,68.89,68.94,52300.0,48.2344,48.2695,48.2274,48.2625,52300.0
2013-01-02 14:45:00,68.95,69.0,68.94,68.99,127400.0,48.2695,48.3045,48.2625,48.2975,127400.0
2013-01-02 14:50:00,68.99,69.08,68.99,69.05,157200.0,48.2975,48.3605,48.2975,48.3395,157200.0
2013-01-02 14:55:00,69.05,69.09,69.04,69.05,88300.0,48.3395,48.3675,48.3325,48.3395,88300.0
2013-01-02 15:00:00,69.06,69.1,69.04,69.05,119000.0,48.3465,48.3745,48.3325,48.3395,119000.0
2013-01-02 15:05:00,69.04,69.06,69.01,69.06,125000.0,48.3325,48.3465,48.3115,48.3465,125000.0
2013-01-02 15:10:00,69.06,69.07,69.03,69.03,72300.0,48.3465,48.3535,48.3255,48.3255,72300.0
2013-01-02 15:15:00,69.03,69.1,69.03,69.07,90500.0,48.3255,48.3745,48.3255,48.3535,90500.0
2013-01-02 15:20:00,69.08,69.16,69.08,69.09,111400.0,48.3605,48.4165,48.3605,48.3675,111400.0
2013-01-02 15:25:00,69.09,69.12,69.03,69.03,110500.0,48.3675,48.3885,48.3255,48.3255,110500.0
2013-01-02 15:30:00,69.04,69.05,68.98,69.0,122500.0,48.3325,48.3395,48.2905,48.3045,122500.0
2013-01-02 15:35:00,68.99,69.11,68.98,69.08,196700.0,48.2975,48.3815,48.2905,48.3605,196700.0
2013-01-02 15:40:00,69.08,69.14,69.07,69.14,138900.0,48.3605,48.4025,48.3535,48.4025,138900.0
2013-01-02 15:45:00,69.14,69.17,68.99,69.0,232900.0,48.4025,48.4235,48.2975,48.3045,232900.0
2013-01-02 15:50:00,69.0,69.26,69.0,69.25,422400.0,48.3045,48.4865,48.3045,48.4795,422400.0
2013-01-02 15:55:00,69.25,69.38,69.19,69.38,731900.0,48.4795,48.5705,48.4375,48.5705,731900.0
2013-01-03 09:30:00,69.34,69.5,69.25,69.47,215600.0,48.5425,48.6545,48.4795,48.6335,215600.0
2013-01-03 09:35:00,69.45,69.46,69.2,69.28,119900.0,48.6195,48.6265,48.4445,48.5005,119900.0
2013-01-03 09:40:00,69.27,69.28,69.2,69.21,65600.0,48.4935,48.5005,48.4445,48.4515,65600.0
2013-01-03 09:45:00,69.21,69.28,69.18,69.2,106400.0,48.4515,48.5005,48.4305,48.4445,106400.0
2013-01-03 09:50:00,69.2,69.22,69.15,69.16,64000.0,48.4445,48.4585,48.4095,48.4165,64000.0
2013-01-03 09:55:00,69.16,69.17,69.1,69.1,39300.0,48.4165,48.4235,48.3745,48.3745,39300.0
2013-01-03 10:00:00,69.1,69.17,69.1,69.15,71300.0,48.3745,48.4235,48.3745,48.4095,71300.0
2013-01-03 10:05:00,69.14,69.15,69.09,69.12,78900.0,48.4025,48.4095,48.3675,48.3885,78900.0
2013-01-03 10:10:00,69.11,69.14,69.09,69.11,67800.0,48.3815,48.4025,48.3675,48.3815,67800.0
2013-01-03 10:15:00,69.11,69.15,69.01,69.04,94700.0,48.3815,48.4095,48.3115,48.3325,94700.0
2013-01-03 10:20:00,69.05,69.25,69.02,69.23,223300.0,48.3395,48.4795,48.3185,48.4655,223300.0
2013-01-03 10:25:00,69.22,69.26,69.2,69.25,92000.0,48.4585,48.4865,48.4445,48.4795,92000.0
2013-01-03 10:30:00,69.26,69.31,69.2,69.21,106100.0,48.4865,48.5215,48.4445,48.4515,106100.0
2013-01-03 10:35:00,69.21,69.25,69.2,69.23,109000.0,48.4515,48.4795,48.4445,48.4655,109000.0
2013-01-03 10:40:00,69.23,69.25,69.2,69.25,47800.0,48.4655,48.4795,48.4445,48.4795,47800.0
2013-01-03 10:45:00,69.24,69.25,69.11,69.13,95800.0,48.4725,48.4795,48.3815,48.3955,95800.0
2013-01-03 10:50:00,69.13,69.21,69.12,69.15,53500.0,48.3955,48.4515,48.3885,48.4095,53500.0
2013-01-03 10:55:00,69.15,69.19,69.12,69.18,46400.0,48.4095,48.4375,48.3885,48.4305,46400.0
2013-01-03 11:00:00,69.18,69.22,69.17,69.17,43400.0,48.4305,48.4585,48.4235,48.4235,43400.0
2013-01-03 11:05:00,69.18,69.24,69.18,69.23,60400.0,48.4305,48.4725,48.4305,48.4655,60400.0
2013-01-03 11:10:00,69.23,69.34,69.23,69.27,82000.0,48.4655,48.5425,48.4655,48.4935,82000.0
2013-01-03 11:15:00,69.27,69.31,69.24,69.25,43600.0,48.4935,48.5215,48.4725,48.4795,43600.0
2013-01-03 11:20:00,69.25,69.3,69.25,69.27,48000.0,48.4795,48.5145,48.4795,48.4935,48000.0
2013-01-03 11:25:00,69.26,69.3,69.2,69.21,50600.0,48.4865,48.5145,48.4445,48.4515,50600.0
2013-01-03 11:30:00,69.2,69.28,69.2,69.27,26000.0,48.4445,48.5005,48.4445,48.4935,26000.0
2013-01-03 11:35:00,69.27,69.28,69.23,69.24,63800.0,48.4935,48.5005,48.4655,48.4725,63800.0
2013-01-03 11:40:00,69.23,69.24,69.16,69.17,44800.0,48.4655,48.4725,48.4165,48.4235,44800.0
2013-01-03 11:45:00,69.17,69.23,69.17,69.23,36100.0,48.4235,48.4655,48.4235,48.4655,36100.0
2013-01-03 11:50:00,69.23,69.24,69.19,69.2,54300.0,48.4655,48.4725,48.4375,48.4445,54300.0
2013-01-03 11:55:00,69.2,69.21,69.14,69.16,32400.0,48.4445,48.4515,48.4025,48.4165,32400.0
2013-01-03 12:00:00,69.16,69.2,69.14,69.16,68600.0,48.4165,48.4445,48.4025,48.4165,68600.0
2013-01-03 12:05:00,69.16,69.16,69.11,69.14,73700.0,48.4165,48.4165,48.3815,48.4025,73700.0
2013-01-03 12:10:00,69.14,69.14,69.09,69.13,70000.0,48.4025,48.4025,48.3675,48.3955,70000.0
2013-01-03 12:15:00,69.14,69.18,69.11,69.13,33400.0,48.4025,48.4305,48.3815,48.3955,33400.0
2013-01-03 12:20:00,69.11,69.15,69.11,69.15,23700.0,48.3815,48.4095,48.3815,48.4095,23700.0
2013-01-03 12:25:00,69.15,69.16,69.13,69.13,19300.0,48.4095,48.4165,48.3955,48.3955,19300.0
2013-01-03 12:30:00,69.14,69.14,69.06,69.07,79100.0,48.4025,48.4025,48.3465,48.3535,79100.0
2013-01-03 12:35:00,69.06,69.11,69.04,69.11,68000.0,48.3465,48.3815,48.3325,48.3815,68000.0
2013-01-03 12:40:00,69.1,69.16,69.08,69.16,34800.0,48.3745,48.4165,48.3605,48.4165,34800.0
2013-01-03 12:45:00,69.16,69.16,69.1,69.12,33200.0,48.4165,48.4165,48.3745,48.3885,33200.0
2013-01-03 12:50:00,69.12,69.15,69.11,69.12,30100.0,48.3885,48.4095,48.3815,48.3885,30100.0
2013-01-03 12:55:00,69.12,69.16,69.11,69.12,25700.0,48.3885,48.4165,48.3815,48.3885,25700.0
2013-01-03 13:00:00,69.11,69.12,69.08,69.1,26400.0,48.3815,48.3885,48.3605,48.3745,26400.0
2013-01-03 13:05:00,69.09,69.1,69.07,69.07,16000.0,48.3675,48.3745,48.3535,48.3535,16000.0
2013-01-03 13:10:00,69.07,69.08,69.03,69.06,45700.0,48.3535,48.3605,48.3255,48.3465,45700.0
2013-01-03 13:15:00,69.06,69.11,69.05,69.11,25100.0,48.3465,48.3815,48.3395,48.3815,25100.0
2013-01-03 13:20:00,69.11,69.11,69.09,69.09,17700.0,48.3815,48.3815,48.3675,48.3675,17700.0
2013-01-03 13:25:00,69.1,69.16,69.09,69.15,29500.0,48.3745,48.4165,48.3675,48.4095,29500.0
2013-01-03 13:30:00,69.16,69.19,69.16,69.17,29700.0,48.4165,48.4375,48.4165,48.4235,29700.0
2013-01-03 13:35:00,69.17,69.19,69.15,69.17,37800.0,48.4235,48.4375,48.4095,48.4235,37800.0
2013-01-03 13:40:00,69.17,69.17,69.1,69.1,28300.0,48.4235,48.4235,48.3745,48.3745,28300.0
2013-01-03 13:45:00,69.12,69.15,69.12,69.14,36000.0,48.3885,48.4095,48.3885,48.4025,36000.0
2013-01-03 13:50:00,69.14,69.16,69.13,69.16,29000.0,48.4025,48.4165,48.3955,48.4165,29000.0
2013-01-03 13:55:00,69.16,69.17,69.14,69.16,48800.0,48.4165,48.4235,48.4025,48.4165,48800.0
2013-01-03 14:00:00,69.16,69.16,69.05,69.06,110900.0,48.4165,48.4165,48.3395,48.3465,110900.0
2013-01-03 14:05:00,69.05,69.07,68.95,69.03,203300.0,48.3395,48.3535,48.2695,48.3255,203300.0
2013-01-03 14:10:00,69.02,69.08,69.0,69.03,126300.0,48.3185,48.3605,48.3045,48.3255,126300.0
2013-01-03 14:15:00,69.03,69.04,69.0,69.01,99400.0,48.3255,48.3325,48.3045,48.3115,99400.0
2013-01-03 14:20:00,69.01,69.04,68.95,68.96,93800.0,48.3115,48.3325,48.2695,48.2765,93800.0
2013-01-03 14:25:00,68.95,69.03,68.95,68.98,108700.0,48.2695,48.3255,48.2695,48.2905,108700.0
2013-01-03 14:30:00,68.99,69.06,68.98,69.04,72700.0,48.2975,48.3465,48.2905,48.3325,72700.0
2013-01-03 14:35:00,69.04,69.07,68.98,69.0,69400.0,48.3325,48.3535,48.2905,48.3045,69400.0
2013-01-03 14:40:00,68.99,69.06,68.99,69.04,79500.0,48.2975,48.3465,48.2975,48.3325,79500.0
2013-01-03 14:45:00,69.04,69.1,69.03,69.08,72200.0,48.3325,48.3745,48.3255,48.3605,72200.0
2013-01-03 14:50:00,69.07,69.11,69.03,69.03,79300.0,48.3535,48.3815,48.3255,48.3255,79300.0
2013-01-03 14:55:00,69.02,69.12,69.02,69.05,83600.0,48.3185,48.3885,48.3185,48.3395,83600.0
2013-01-03 15:00:00,69.05,69.07,69.0,69.04,64400.0,48.3395,48.3535,48.3045,48.3325,64400.0
2013-01-03 15:05:00,69.04,69.08,69.03,69.05,55100.0,48.3325,48.3605,48.3255,48.3395,55100.0
2013-01-03 15:10:00,69.06,69.08,69.04,69.05,70100.0,48.3465,48.3605,48.3325,48.3395,70100.0
2013-01-03 15:15:00,69.06,69.09,69.01,69.01,68400.0,48.3465,48.3675,48.3115,48.3115,68400.0
2013-01-03 15:20:00,69.0,69.03,68.94,69.0,79600.0,48.3045,48.3255,48.2625,48.3045,79600.0
2013-01-03 15:25:00,69.0,69.06,68.99,69.03,48800.0,48.3045,48.3465,48.2975,48.3255,48800.0
2013-01-03 15:30:00,69.02,69.03,68.96,69.01,74500.0,48.3185,48.3255,48.2765,48.3115,74500.0
2013-01-03 15:35:00,69.0,69.03,68.96,69.0,98700.0,48.3045,48.3255,48.2765,48.3045,98700.0
2013-01-03 15:40:00,69.01,69.05,69.0,69.04,169100.0,48.3115,48.3395,48.3045,48.3325,169100.0
2013-01-03 15:45:00,69.05,69.08,69.01,69.08,238600.0,48.3395,48.3605,48.3115,48.3605,238600.0
2013-01-03 15:50:00,69.08,69.09,68.94,68.97,185700.0,48.3605,48.3675,48.2625,48.2835,185700.0
2013-01-03 15:55:00,68.97,69.05,68.94,68.95,886600.0,48.2835,48.3395,48.2625,48.2695,886600.0
2013-01-04 09:30:00,69.01,69.05,68.8,68.82,143100.0,48.3115,48.3395,48.1644,48.1784,143100.0
2013-01-04 09:35:00,68.83,68.92,68.78,68.84,226900.0,48.1854,48.2485,48.1504,48.1924,226900.0
2013-01-04 09:40:00,68.84,68.88,68.76,68.86,51400.0,48.1924,48.2204,48.1364,48.2064,51400.0
2013-01-04 09:45:00,68.86,68.88,68.71,68.74,116300.0,48.2064,48.2204,48.1014,48.1224,116300.0
2013-01-04 09:50:00,68.74,68.77,68.71,68.73,60800.0,48.1224,48.1434,48.1014,48.1154,60800.0
2013-01-04 09:55:00,68.73,68.81,68.72,68.78,68000.0,48.1154,48.1714,48.1084,48.1504,68000.0
2013-01-04 10:00:00,68.8,68.84,68.68,68.74,159000.0,48.1644,48.1924,48.0804,48.1224,159000.0
2013-01-04 10:05:00,68.74,68.83,68.72,68.81,84200.0,48.1224,48.1854,48.1084,48.1714,84200.0
2013-01-04 10:10:00,68.81,68.86,68.8,68.81,47500.0,48.1714,48.2064,48.1644,48.1714,47500.0
2013-01-04 10:15:00,68.82,68.86,68.78,68.86,68200.0,48.1784,48.2064,48.1504,48.2064,68200.0
2013-01-04 10:20:00,68.86,68.99,68.86,68.98,107500.0,48.2064,48.2975,48.2064,48.2905,107500.0
2013-01-04 10:25:00,68.99,68.99,68.87,68.87,71200.0,48.2975,48.2975,48.2134,48.2134,71200.0
2013-01-04 10:30:00,68.88,68.88,68.8,68.83,56400.0,48.2204,48.2204,48.1644,48.1854,56400.0
2013-01-04 10:35:00,68.84,68.85,68.76,68.78,72600.0,48.1924,48.1994,48.1364,48.1504,72600.0
2013-01-04 10:40:00,68.78,68.78,68.67,68.68,92400.0,48.1504,48.1504,48.0734,48.0804,92400.0
2013-01-04 10:45:00,68.68,68.82,68.68,68.82,45500.0,48.0804,48.1784,48.0804,48.1784,45500.0
2013-01-04 10:50:00,68.82,68.9,68.8,68.89,25600.0,48.1784,48.2344,48.1644,48.2274,25600.0
2013-01-04 10:55:00,68.88,68.91,68.82,68.82,73600.0,48.2204,48.2415,48.1784,48.1784,73600.0
2013-01-04 11:00:00,68.81,68.94,68.81,68.91,81700.0,48.1714,48.2625,48.1714,48.2415,81700.0
2013-01-04 11:05:00,68.91,69.02,68.9,69.01,43900.0,48.2415,48.3185,48.2344,48.3115,43900.0
2013-01-04 11:10:00,69.0,69.06,69.0,69.04,51800.0,48.3045,48.3465,48.3045,48.3325,51800.0
2013-01-04 11:15:00,69.03,69.07,69.0,69.0,35000.0,48.3255,48.3535,48.3045,48.3045,35000.0
2013-01-04 11:20:00,69.01,69.03,68.98,69.01,56500.0,48.3115,48.3255,48.2905,48.3115,56500.0
2013-01-04 11:25:00,69.0,69.04,69.0,69.02,32700.0,48.3045,48.3325,48.3045,48.3185,32700.0
2013-01-04 11:30:00,69.03,69.05,69.02,69.04,63800.0,48.3255,48.3395,48.3185,48.3325,63800.0
2013-01-04 11:35:00,69.04,69.15,69.02,69.09,110100.0,48.3325,48.4095,48.3185,48.3675,110100.0
2013-01-04 11:40:00,69.09,69.16,69.06,69.16,44900.0,48.3675,48.4165,48.3465,48.4165,44900.0
2013-01-04 11:45:00,69.16,69.17,69.09,69.1,71000.0,48.4165,48.4235,48.3675,48.3745,71000.0
2013-01-04 11:50:00,69.11,69.12,69.06,69.11,41200.0,48.3815,48.3885,48.3465,48.3815,41200.0
2013-01-04 11:55:00,69.11,69.11,69.0,69.04,74900.0,48.3815,48.3815,48.3045,48.3325,74900.0
2013-01-04 12:00:00,69.05,69.11,69.04,69.09,68800.0,48.3395,48.3815,48.3325,48.3675,68800.0
2013-01-04 12:05:00,69.08,69.1,69.03,69.05,47400.0,48.3605,48.3745,48.3255,48.3395,47400.0
2013-01-04 12:10:00,69.04,69.06,69.03,69.03,16300.0,48.3325,48.3465,48.3255,48.3255,16300.0
2013-01-04 12:15:00,69.03,69.04,69.01,69.02,16100.0,48.3255,48.3325,48.3115,48.3185,16100.0
2013-01-04 12:20:00,69.02,69.02,68.98,68.99,25300.0,48.3185,48.3185,48.2905,48.2975,25300.0
2013-01-04 12:25:00,69.0,69.02,68.97,69.01,31000.0,48.3045,48.3185,48.2835,48.3115,31000.0
2013-01-04 12:30:00,69.01,69.03,68.98,69.01,55300.0,48.3115,48.3255,48.2905,48.3115,55300.0
2013-01-04 12:35:00,69.01,69.01,68.97,68.97,21500.0,48.3115,48.3115,48.2835,48.2835,21500.0
2013-01-04 12:40:00,68.97,68.99,68.93,68.95,36300.0,48.2835,48.2975,48.2555,48.2695,36300.0
2013-01-04 12:45:00,68.95,68.95,68.92,68.93,25200.0,48.2695,48.2695,48.2485,48.2555,25200.0
2013-01-04 12:50:00,68.94,68.94,68.92,68.93,37300.0,48.2625,48.2625,48.2485,48.2555,37300.0
2013-01-04 12:55:00,68.93,68.95,68.91,68.93,30700.0,48.2555,48.2695,48.2415,48.2555,30700.0
2013-01-04 13:00:00,68.92,68.93,68.9,68.9,11400.0,48.2485,48.2555,48.2344,48.2344,11400.0
2013-01-04 13:05:00,68.9,68.93,68.88,68.9,25900.0,48.2344,48.2555,48.2204,48.2344,25900.0
2013-01-04 13:10:00,68.9,68.9,68.88,68.89,31100.0,48.2344,48.2344,48.2204,48.2274,31100.0
2013-01-04 13:15:00,68.89,68.9,68.86,68.87,54100.0,48.2274,48.2344,48.2064,48.2134,54100.0
2013-01-04 13:20:00,68.87,68.93,68.87,68.93,43400.0,48.2134,48.2555,48.2134,48.2555,43400.0
2013-01-04 13:25:00,68.93,68.94,68.91,68.94,25500.0,48.2555,48.2625,48.2415,48.2625,25500.0
2013-01-04 13:30:00,68.94,68.95,68.91,68.95,24700.0,48.2625,48.2695,48.2415,48.2695,24700.0
2013-01-04 13:35:00,68.95,68.96,68.94,68.96,15300.0,48.2695,48.2765,48.2625,48.2765,15300.0
2013-01-04 13:40:00,68.95,68.97,68.93,68.94,14700.0,48.2695,48.2835,48.2555,48.2625,14700.0
2013-01-04 13:45:00,68.95,68.97,68.92,68.93,22200.0,48.2695,48.2835,48.2485,48.2555,22200.0
2013-01-04 13:50:00,68.94,68.94,68.86,68.86,36300.0,48.2625,48.2625,48.2064,48.2064,36300.0
2013-01-04 13:55:00,68.86,68.92,68.86,68.9,30500.0,48.2064,48.2485,48.2064,48.2344,30500.0
2013-01-04 14:00:00,68.89,68.91,68.86,68.87,41700.0,48.2274,48.2415,48.2064,48.2134,41700.0
2013-01-04 14:05:00,68.87,68.88,68.84,68.87,33200.0,48.2134,48.2204,48.1924,48.2134,33200.0
2013-01-04 14:10:00,68.87,68.88,68.85,68.88,32500.0,48.2134,48.2204,48.1994,48.2204,32500.0
2013-01-04 14:15:00,68.88,68.89,68.83,68.84,19400.0,48.2204,48.2274,48.1854,48.1924,19400.0
2013-01-04 14:20:00,68.85,68.86,68.8,68.8,39600.0,48.1994,48.2064,48.1644,48.1644,39600.0
2013-01-04 14:25:00,68.8,68.84,68.8,68.82,51800.0,48.1644,48.1924,48.1644,48.1784,51800.0
2013-01-04 14:30:00,68.83,68.84,68.8,68.83,34800.0,48.1854,48.1924,48.1644,48.1854,34800.0
2013-01-04 14:35:00,68.83,68.83,68.8,68.81,21100.0,48.1854,48.1854,48.1644,48.1714,21100.0
2013-01-04 14:40:00,68.81,68.83,68.78,68.82,34100.0,48.1714,48.1854,48.1504,48.1784,34100.0
2013-01-04 14:45:00,68.81,68.83,68.78,68.78,79300.0,48.1714,48.1854,48.1504,48.1504,79300.0
2013-01-04 14:50:00,68.78,68.8,68.77,68.78,42300.0,48.1504,48.1644,48.1434,48.1504,42300.0
2013-01-04 14:55:00,68.78,68.84,68.78,68.84,44800.0,48.1504,48.1924,48.1504,48.1924,44800.0
2013-01-04 15:00:00,68.85,68.89,68.84,68.89,66300.0,48.1994,48.2274,48.1924,48.2274,66300.0
2013-01-04 15:05:00,68.89,68.94,68.88,68.89,91800.0,48.2274,48.2625,48.2204,48.2274,91800.0
2013-01-04 15:10:00,68.89,68.94,68.88,68.91,64200.0,48.2274,48.2625,48.2204,48.2415,64200.0
2013-01-04 15:15:00,68.91,68.91,68.87,68.88,29900.0,48.2415,48.2415,48.2134,48.2204,29900.0
2013-01-04 15:20:00,68.88,69.01,68.88,69.01,93600.0,48.2204,48.3115,48.2204,48.3115,93600.0
2013-01-04 15:25:00,69.01,69.05,69.0,69.03,87200.0,48.3115,48.3395,48.3045,48.3255,87200.0
2013-01-04 15:30:00,69.03,69.05,68.98,69.0,81400.0,48.3255,48.3395,48.2905,48.3045,81400.0
2013-01-04 15:35:00,69.0,69.07,68.99,69.07,66400.0,48.3045,48.3535,48.2975,48.3535,66400.0
2013-01-04 15:40:00,69.08,69.09,69.05,69.09,69700.0,48.3605,48.3675,48.3395,48.3675,69700.0
2013-01-04 15:45:00,69.09,69.1,68.97,69.01,178200.0,48.3675,48.3745,48.2835,48.3115,178200.0
2013-01-04 15:50:00,69.01,69.09,69.01,69.09,134700.0,48.3115,48.3675,48.3115,48.3675,134700.0
2013-01-04 15:55:00,69.08,69.14,69.01,69.09,525900.0,48.3605,48.4025,48.3115,48.3675,525900.0
2013-01-07 09:30:00,68.92,68.92,68.7,68.74,245100.0,48.2485,48.2485,48.0944,48.1224,245100.0
2013-01-07 09:35:00,68.74,68.79,68.72,68.76,76000.0,48.1224,48.1574,48.1084,48.1364,76000.0
2013-01-07 09:40:00,68.76,68.84,68.73,68.74,68200.0,48.1364,48.1924,48.1154,48.1224,68200.0
2013-01-07 09:45:00,68.74,68.76,68.68,68.7,113500.0,48.1224,48.1364,48.0804,48.0944,113500.0
2013-01-07 09:50:00,68.69,68.7,68.58,68.61,122600.0,48.0874,48.0944,48.0104,48.0314,122600.0
2013-01-07 09:55:00,68.6,68.69,68.57,68.65,109700.0,48.0244,48.0874,48.0034,48.0594,109700.0
2013-01-07 10:00:00,68.66,68.67,68.56,68.64,76300.0,48.0664,48.0734,47.9964,48.0524,76300.0
2013-01-07 10:05:00,68.64,68.75,68.64,68.71,40700.0,48.0524,48.1294,48.0524,48.1014,40700.0
2013-01-07 10:10:00,68.71,68.74,68.61,68.62,57400.0,48.1014,48.1224,48.0314,48.0384,57400.0
2013-01-07 10:15:00,68.63,68.66,68.55,68.65,72600.0,48.0454,48.0664,47.9894,48.0594,72600.0
2013-01-07 10:20:00,68.66,68.69,68.55,68.59,66800.0,48.0664,48.0874,47.9894,48.0174,66800.0
2013-01-07 10:25:00,68.6,68.61,68.55,68.58,55600.0,48.0244,48.0314,47.9894,48.0104,55600.0
2013-01-07 10:30:00,68.58,68.66,68.58,68.62,84300.0,48.0104,48.0664,48.0104,48.0384,84300.0
2013-01-07 10:35:00,68.62,68.72,68.6,68.71,52500.0,48.0384,48.1084,48.0244,48.1014,52500.0
2013-01-07 10:40:00,68.7,68.71,68.58,68.6,45400.0,48.0944,48.1014,48.0104,48.0244,45400.0
2013-01-07 10:45:00,68.6,68.61,68.52,68.52,65400.0,48.0244,48.0314,47.9684,47.9684,65400.0
2013-01-07 10:50:00,68.52,68.56,68.51,68.54,46700.0,47.9684,47.9964,47.9614,47.9824,46700.0
2013-01-07 10:55:00,68.54,68.58,68.52,68.53,35700.0,47.9824,48.0104,47.9684,47.9754,35700.0
2013-01-07 11:00:00,68.53,68.57,68.53,68.55,34500.0,47.9754,48.0034,47.9754,47.9894,34500.0
2013-01-07 11:05:00,68.55,68.6,68.52,68.57,32500.0,47.9894,48.0244,47.9684,48.0034,32500.0
2013-01-07 11:10:00,68.56,68.59,68.54,68.56,39000.0,47.9964,48.0174,47.9824,47.9964,39000.0
2013-01-07 11:15:00,68.57,68.58,68.51,68.51,33500.0,48.0034,48.0104,47.9614,47.9614,33500.0
2013-01-07 11:20:00,68.53,68.53,68.5,68.52,39800.0,47.9754,47.9754,47.9544,47.9684,39800.0
2013-01-07 11:25:00,68.52,68.55,68.5,68.51,41300.0,47.9684,47.9894,47.9544,47.9614,41300.0
2013-01-07 11:30:00,68.51,68.55,68.5,68.54,49300.0,47.9614,47.9894,47.9544,47.9824,49300.0
2013-01-07 11:35:00,68.53,68.58,68.52,68.55,67300.0,47.9754,48.0104,47.9684,47.9894,67300.0
2013-01-07 11:40:00,68.55,68.58,68.53,68.56,29000.0,47.9894,48.0104,47.9754,47.9964,29000.0
2013-01-07 11:45:00,68.57,68.57,68.5,68.52,81300.0,48.0034,48.0034,47.9544,47.9684,81300.0
2013-01-07 11:50:00,68.52,68.54,68.45,68.49,60200.0,47.9684,47.9824,47.9194,47.9474,60200.0
2013-01-07 11:55:00,68.49,68.5,68.45,68.48,38000.0,47.9474,47.9544,47.9194,47.9404,38000.0
2013-01-07 12:00:00,68.48,68.58,68.46,68.58,53800.0,47.9404,48.0104,47.9264,48.0104,53800.0
2013-01-07 12:05:00,68.58,68.61,68.57,68.61,49000.0,48.0104,48.0314,48.0034,48.0314,49000.0
2013-01-07 12:10:00,68.61,68.61,68.53,68.56,68500.0,48.0314,48.0314,47.9754,47.9964,68500.0
2013-01-07 12:15:00,68.57,68.57,68.52,68.54,27100.0,48.0034,48.0034,47.9684,47.9824,27100.0
2013-01-07 12:20:00,68.54,68.55,68.5,68.55,20600.0,47.9824,47.9894,47.9544,47.9894,20600.0
2013-01-07 12:25:00,68.54,68.55,68.48,68.51,48900.0,47.9824,47.9894,47.9404,47.9614,48900.0
2013-01-07 12:30:00,68.51,68.56,68.5,68.54,46000.0,47.9614,47.9964,47.9544,47.9824,46000.0
2013-01-07 12:35:00,68.54,68.55,68.46,68.49,40700.0,47.9824,47.9894,47.9264,47.9474,40700.0
2013-01-07 12:40:00,68.49,68.49,68.42,68.45,36500.0,47.9474,47.9474,47.8984,47.9194,36500.0
2013-01-07 12:45:00,68.45,68.47,68.42,68.45,61400.0,47.9194,47.9334,47.8984,47.9194,61400.0
2013-01-07 12:50:00,68.45,68.45,68.4,68.4,43000.0,47.9194,47.9194,47.8844,47.8844,43000.0
2013-01-07 12:55:00,68.4,68.46,68.4,68.41,46000.0,47.8844,47.9264,47.8844,47.8914,46000.0
2013-01-07 13:00:00,68.41,68.44,68.4,68.44,36900.0,47.8914,47.9124,47.8844,47.9124,36900.0
2013-01-07 13:05:00,68.44,68.49,68.43,68.48,50700.0,47.9124,47.9474,47.9054,47.9404,50700.0
2013-01-07 13:10:00,68.49,68.53,68.47,68.5,65900.0,47.9474,47.9754,47.9334,47.9544,65900.0
2013-01-07 13:15:00,68.5,68.56,68.5,68.56,40300.0,47.9544,47.9964,47.9544,47.9964,40300.0
2013-01-07 13:20:00,68.56,68.57,68.53,68.53,38500.0,47.9964,48.0034,47.9754,47.9754,38500.0
2013-01-07 13:25:00,68.53,68.56,68.53,68.54,40100.0,47.9754,47.9964,47.9754,47.9824,40100.0
2013-01-07 13:30:00,68.53,68.54,68.45,68.46,65700.0,47.9754,47.9824,47.9194,47.9264,65700.0
2013-01-07 13:35:00,68.47,68.47,68.41,68.42,31700.0,47.9334,47.9334,47.8914,47.8984,31700.0
2013-01-07 13:40:00,68.42,68.44,68.38,68.38,36000.0,47.8984,47.9124,47.8704,47.8704,36000.0
2013-01-07 13:45:00,68.38,68.43,68.38,68.42,27100.0,47.8704,47.9054,47.8704,47.8984,27100.0
2013-01-07 13:50:00,68.42,68.44,68.41,68.44,34300.0,47.8984,47.9124,47.8914,47.9124,34300.0
2013-01-07 13:55:00,68.44,68.44,68.4,68.42,30500.0,47.9124,47.9124,47.8844,47.8984,30500.0
2013-01-07 14:00:00,68.42,68.45,68.41,68.45,20800.0,47.8984,47.9194,47.8914,47.9194,20800.0
2013-01-07 14:05:00,68.45,68.48,68.45,68.46,36600.0,47.9194,47.9404,47.9194,47.9264,36600.0
2013-01-07 14:10:00,68.46,68.48,68.42,68.42,35000.0,47.9264,47.9404,47.8984,47.8984,35000.0
2013-01-07 14:15:00,68.43,68.44,68.4,68.44,35000.0,47.9054,47.9124,47.8844,47.9124,35000.0
2013-01-07 14:20:00,68.44,68.44,68.42,68.43,23000.0,47.9124,47.9124,47.8984,47.9054,23000.0
2013-01-07 14:25:00,68.43,68.49,68.42,68.49,47400.0,47.9054,47.9474,47.8984,47.9474,47400.0
2013-01-07 14:30:00,68.49,68.52,68.46,68.49,40000.0,47.9474,47.9684,47.9264,47.9474,40000.0
2013-01-07 14:35:00,68.5,68.52,68.49,68.51,23200.0,47.9544,47.9684,47.9474,47.9614,23200.0
2013-01-07 14:40:00,68.51,68.51,68.48,68.5,20900.0,47.9614,47.9614,47.9404,47.9544,20900.0
2013-01-07 14:45:00,68.5,68.5,68.47,68.49,29300.0,47.9544,47.9544,47.9334,47.9474,29300.0
2013-01-07 14:50:00,68.49,68.49,68.45,68.48,46700.0,47.9474,47.9474,47.9194,47.9404,46700.0
2013-01-07 14:55:00,68.48,68.52,68.48,68.49,65600.0,47.9404,47.9684,47.9404,47.9474,65600.0
2013-01-07 15:00:00,68.49,68.5,68.46,68.49,41500.0,47.9474,47.9544,47.9264,47.9474,41500.0
2013-01-07 15:05:00,68.49,68.52,68.49,68.51,25300.0,47.9474,47.9684,47.9474,47.9614,25300.0
2013-01-07 15:10:00,68.51,68.53,68.48,68.5,49200.0,47.9614,47.9754,47.9404,47.9544,49200.0
2013-01-07 15:15:00,68.5,68.54,68.5,68.53,49700.0,47.9544,47.9824,47.9544,47.9754,49700.0
2013-01-07 15:20:00,68.53,68.59,68.52,68.58,50200.0,47.9754,48.0174,47.9684,48.0104,50200.0
2013-01-07 15:25:00,68.58,68.63,68.57,68.59,44400.0,48.0104,48.0454,48.0034,48.0174,44400.0
2013-01-07 15:30:00,68.58,68.62,68.57,68.61,48000.0,48.0104,48.0384,48.0034,48.0314,48000.0
2013-01-07 15:35:00,68.61,68.64,68.53,68.53,76400.0,48.0314,48.0524,47.9754,47.9754,76400.0
2013-01-07 15:40:00,68.53,68.63,68.53,68.58,95800.0,47.9754,48.0454,47.9754,48.0104,95800.0
2013-01-07 15:45:00,68.57,68.63,68.56,68.63,101000.0,48.0034,48.0454,47.9964,48.0454,101000.0
2013-01-07 15:50:00,68.63,68.64,68.61,68.62,116200.0,48.0454,48.0524,48.0314,48.0384,116200.0
2013-01-07 15:55:00,68.63,68.66,68.58,68.6,475900.0,48.0454,48.0664,48.0104,48.0244,475900.0
2013-01-08 09:30:00,68.52,68.64,68.4,68.61,296600.0,47.9684,48.0524,47.8844,48.0314,296600.0
2013-01-08 09:35:00,68.6,68.73,68.5,68.66,119300.0,48.0244,48.1154,47.9544,48.0664,119300.0
2013-01-08 09:40:00,68.66,68.7,68.62,68.67,93800.0,48.0664,48.0944,48.0384,48.0734,93800.0
2013-01-08 09:45:00,68.68,68.73,68.66,68.68,103100.0,48.0804,48.1154,48.0664,48.0804,103100.0
2013-01-08 09:50:00,68.68,68.69,68.55,68.61,131600.0,48.0804,48.0874,47.9894,48.0314,131600.0
2013-01-08 09:55:00,68.61,68.67,68.59,68.59,60400.0,48.0314,48.0734,48.0174,48.0174,60400.0
2013-01-08 10:00:00,68.58,68.64,68.58,68.62,85600.0,48.0104,48.0524,48.0104,48.0384,85600.0
2013-01-08 10:05:00,68.63,68.64,68.56,68.64,61500.0,48.0454,48.0524,47.9964,48.0524,61500.0
2013-01-08 10:10:00,68.64,68.64,68.52,68.55,107000.0,48.0524,48.0524,47.9684,47.9894,107000.0
2013-01-08 10:15:00,68.55,68.58,68.52,68.55,129600.0,47.9894,48.0104,47.9684,47.9894,129600.0
2013-01-08 10:20:00,68.54,68.65,68.54,68.63,75200.0,47.9824,48.0594,47.9824,48.0454,75200.0
2013-01-08 10:25:00,68.63,68.66,68.61,68.65,60900.0,48.0454,48.0664,48.0314,48.0594,60900.0
2013-01-08 10:30:00,68.64,68.65,68.59,68.6,48500.0,48.0524,48.0594,48.0174,48.0244,48500.0
2013-01-08 10:35:00,68.59,68.65,68.59,68.6,39600.0,48.0174,48.0594,48.0174,48.0244,39600.0
2013-01-08 10:40:00,68.59,68.59,68.51,68.55,58300.0,48.0174,48.0174,47.9614,47.9894,58300.0
2013-01-08 10:45:00,68.55,68.56,68.5,68.5,51200.0,47.9894,47.9964,47.9544,47.9544,51200.0
2013-01-08 10:50:00,68.51,68.53,68.46,68.46,82500.0,47.9614,47.9754,47.9264,47.9264,82500.0
2013-01-08 10:55:00,68.47,68.5,68.46,68.5,31900.0,47.9334,47.9544,47.9264,47.9544,31900.0
2013-01-08 11:00:00,68.5,68.58,68.48,68.57,114200.0,47.9544,48.0104,47.9404,48.0034,114200.0
2013-01-08 11:05:00,68.56,68.57,68.46,68.46,68200.0,47.9964,48.0034,47.9264,47.9264,68200.0
2013-01-08 11:10:00,68.47,68.51,68.46,68.5,73800.0,47.9334,47.9614,47.9264,47.9544,73800.0
2013-01-08 11:15:00,68.5,68.54,68.49,68.52,61300.0,47.9544,47.9824,47.9474,47.9684,61300.0
2013-01-08 11:20:00,68.51,68.52,68.48,68.5,64000.0,47.9614,47.9684,47.9404,47.9544,64000.0
2013-01-08 11:25:00,68.5,68.52,68.47,68.51,55900.0,47.9544,47.9684,47.9334,47.9614,55900.0
2013-01-08 11:30:00,68.5,68.51,68.46,68.47,58600.0,47.9544,47.9614,47.9264,47.9334,58600.0
2013-01-08 11:35:00,68.47,68.48,68.41,68.46,71200.0,47.9334,47.9404,47.8914,47.9264,71200.0
2013-01-08 11:40:00,68.47,68.47,68.4,68.44,39900.0,47.9334,47.9334,47.8844,47.9124,39900.0
2013-01-08 11:45:00,68.44,68.5,68.44,68.47,41600.0,47.9124,47.9544,47.9124,47.9334,41600.0
2013-01-08 11:50:00,68.47,68.52,68.47,68.5,56300.0,47.9334,47.9684,47.9334,47.9544,56300.0
2013-01-08 11:55:00,68.5,68.59,68.5,68.54,45000.0,47.9544,48.0174,47.9544,47.9824,45000.0
2013-01-08 12:00:00,68.53,68.58,68.51,68.51,55800.0,47.9754,48.0104,47.9614,47.9614,55800.0
2013-01-08 12:05:00,68.52,68.53,68.48,68.53,73300.0,47.9684,47.9754,47.9404,47.9754,73300.0
2013-01-08 12:10:00,68.53,68.56,68.52,68.53,28300.0,47.9754,47.9964,47.9684,47.9754,28300.0
2013-01-08 12:15:00,68.53,68.56,68.51,68.56,46200.0,47.9754,47.9964,47.9614,47.9964,46200.0
2013-01-08 12:20:00,68.56,68.58,68.53,68.53,25600.0,47.9964,48.0104,47.9754,47.9754,25600.0
2013-01-08 12:25:00,68.53,68.54,68.52,68.54,37300.0,47.9754,47.9824,47.9684,47.9824,37300.0
2013-01-08 12:30:00,68.53,68.56,68.52,68.54,27400.0,47.9754,47.9964,47.9684,47.9824,27400.0
2013-01-08 12:35:00,68.53,68.56,68.48,68.5,68400.0,47.9754,47.9964,47.9404,47.9544,68400.0
2013-01-08 12:40:00,68.5,68.53,68.5,68.52,31500.0,47.9544,47.9754,47.9544,47.9684,31500.0
2013-01-08 12:45:00,68.53,68.53,68.48,68.51,32900.0,47.9754,47.9754,47.9404,47.9614,32900.0
2013-01-08 12:50:00,68.51,68.52,68.48,68.52,28800.0,47.9614,47.9684,47.9404,47.9684,28800.0
2013-01-08 12:55:00,68.52,68.52,68.47,68.47,51300.0,47.9684,47.9684,47.9334,47.9334,51300.0
2013-01-08 13:00:00,68.47,68.5,68.46,68.49,32300.0,47.9334,47.9544,47.9264,47.9474,32300.0
2013-01-08 13:05:00,68.49,68.54,68.48,68.53,36200.0,47.9474,47.9824,47.9404,47.9754,36200.0
2013-01-08 13:10:00,68.53,68.56,68.52,68.55,26100.0,47.9754,47.9964,47.9684,47.9894,26100.0
2013-01-08 13:15:00,68.56,68.59,68.53,68.54,37700.0,47.9964,48.0174,47.9754,47.9824,37700.0
2013-01-08 13:20:00,68.54,68.59,68.54,68.58,21400.0,47.9824,48.0174,47.9824,48.0104,21400.0
2013-01-08 13:25:00,68.58,68.58,68.53,68.54,62000.0,48.0104,48.0104,47.9754,47.9824,62000.0
2013-01-08 13:30:00,68.54,68.58,68.53,68.55,37300.0,47.9824,48.0104,47.9754,47.9894,37300.0
2013-01-08 13:35:00,68.55,68.55,68.52,68.54,29000.0,47.9894,47.9894,47.9684,47.9824,29000.0
2013-01-08 13:40:00,68.55,68.56,68.5,68.5,38400.0,47.9894,47.9964,47.9544,47.9544,38400.0
2013-01-08 13:45:00,68.51,68.53,68.48,68.51,35500.0,47.9614,47.9754,47.9404,47.9614,35500.0
2013-01-08 13:50:00,68.51,68.52,68.48,68.51,27100.0,47.9614,47.9684,47.9404,47.9614,27100.0
2013-01-08 13:55:00,68.52,68.55,68.51,68.51,31900.0,47.9684,47.9894,47.9614,47.9614,31900.0
2013-01-08 14:00:00,68.5,68.55,68.5,68.52,32200.0,47.9544,47.9894,47.9544,47.9684,32200.0
2013-01-08 14:05:00,68.53,68.54,68.5,68.5,40400.0,47.9754,47.9824,47.9544,47.9544,40400.0
2013-01-08 14:10:00,68.51,68.54,68.5,68.54,28100.0,47.9614,47.9824,47.9544,47.9824,28100.0
2013-01-08 14:15:00,68.53,68.55,68.5,68.5,34600.0,47.9754,47.9894,47.9544,47.9544,34600.0
2013-01-08 14:20:00,68.5,68.55,68.49,68.55,35100.0,47.9544,47.9894,47.9474,47.9894,35100.0
2013-01-08 14:25:00,68.55,68.56,68.53,68.54,43600.0,47.9894,47.9964,47.9754,47.9824,43600.0
2013-01-08 14:30:00,68.54,68.56,68.52,68.53,54600.0,47.9824,47.9964,47.9684,47.9754,54600.0
2013-01-08 14:35:00,68.53,68.53,68.49,68.5,39200.0,47.9754,47.9754,47.9474,47.9544,39200.0
2013-01-08 14:40:00,68.49,68.52,68.49,68.52,63400.0,47.9474,47.9684,47.9474,47.9684,63400.0
2013-01-08 14:45:00,68.52,68.59,68.51,68.59,48700.0,47.9684,48.0174,47.9614,48.0174,48700.0
2013-01-08 14:50:00,68.59,68.6,68.57,68.6,46900.0,48.0174,48.0244,48.0034,48.0244,46900.0
2013-01-08 14:55:00,68.59,68.62,68.55,68.58,56000.0,48.0174,48.0384,47.9894,48.0104,56000.0
2013-01-08 15:00:00,68.58,68.64,68.57,68.63,73400.0,48.0104,48.0524,48.0034,48.0454,73400.0
2013-01-08 15:05:00,68.63,68.63,68.57,68.61,86700.0,48.0454,48.0454,48.0034,48.0314,86700.0
2013-01-08 15:10:00,68.61,68.68,68.61,68.67,75200.0,48.0314,48.0804,48.0314,48.0734,75200.0
2013-01-08 15:15:00,68.67,68.67,68.62,68.63,57000.0,48.0734,48.0734,48.0384,48.0454,57000.0
2013-01-08 15:20:00,68.64,68.69,68.63,68.66,92700.0,48.0524,48.0874,48.0454,48.0664,92700.0
2013-01-08 15:25:00,68.65,68.68,68.63,68.65,86300.0,48.0594,48.0804,48.0454,48.0594,86300.0
2013-01-08 15:30:00,68.65,68.69,68.65,68.67,143500.0,48.0594,48.0874,48.0594,48.0734,143500.0
2013-01-08 15:35:00,68.66,68.67,68.57,68.59,106800.0,48.0664,48.0734,48.0034,48.0174,106800.0
2013-01-08 15:40:00,68.58,68.59,68.52,68.56,133500.0,48.0104,48.0174,47.9684,47.9964,133500.0
2013-01-08 15:45:00,68.56,68.6,68.53,68.57,186800.0,47.9964,48.0244,47.9754,48.0034,186800.0
2013-01-08 15:50:00,68.56,68.67,68.56,68.63,251300.0,47.9964,48.0734,47.9964,48.0454,251300.0
2013-01-08 15:55:00,68.62,68.64,68.48,68.52,640800.0,48.0384,48.0524,47.9404,47.9684,640800.0
2013-01-09 09:30:00,68.77,68.84,68.61,68.79,236500.0,48.1434,48.1924,48.0314,48.1574,236500.0
2013-01-09 09:35:00,68.79,68.89,68.74,68.81,130800.0,48.1574,48.2274,48.1224,48.1714,130800.0
2013-01-09 09:40:00,68.82,68.97,68.78,68.95,166300.0,48.1784,48.2835,48.1504,48.2695,166300.0
2013-01-09 09:45:00,68.96,69.0,68.89,68.89,191700.0,48.2765,48.3045,48.2274,48.2274,191700.0
2013-01-09 09:50:00,68.9,68.94,68.87,68.93,96300.0,48.2344,48.2625,48.2134,48.2555,96300.0
2013-01-09 09:55:00,68.94,68.96,68.87,68.9,119200.0,48.2625,48.2765,48.2134,48.2344,119200.0
2013-01-09 10:00:00,68.89,68.93,68.87,68.9,109300.0,48.2274,48.2555,48.2134,48.2344,109300.0
2013-01-09 10:05:00,68.9,68.93,68.87,68.88,88500.0,48.2344,48.2555,48.2134,48.2204,88500.0
2013-01-09 10:10:00,68.89,68.95,68.87,68.9,76800.0,48.2274,48.2695,48.2134,48.2344,76800.0
2013-01-09 10:15:00,68.91,68.99,68.91,68.98,90400.0,48.2415,48.2975,48.2415,48.2905,90400.0
2013-01-09 10:20:00,68.98,68.99,68.93,68.98,70600.0,48.2905,48.2975,48.2555,48.2905,70600.0
2013-01-09 10:25:00,68.97,69.05,68.96,69.04,124100.0,48.2835,48.3395,48.2765,48.3325,124100.0
2013-01-09 10:30:00,69.03,69.08,69.02,69.06,102800.0,48.3255,48.3605,48.3185,48.3465,102800.0
2013-01-09 10:35:00,69.06,69.08,69.02,69.03,72800.0,48.3465,48.3605,48.3185,48.3255,72800.0
2013-01-09 10:40:00,69.04,69.06,69.0,69.06,60900.0,48.3325,48.3465,48.3045,48.3465,60900.0
2013-01-09 10:45:00,69.06,69.08,69.03,69.06,41500.0,48.3465,48.3605,48.3255,48.3465,41500.0
2013-01-09 10:50:00,69.06,69.06,69.02,69.06,50300.0,48.3465,48.3465,48.3185,48.3465,50300.0
2013-01-09 10:55:00,69.05,69.06,69.02,69.04,47700.0,48.3395,48.3465,48.3185,48.3325,47700.0
2013-01-09 11:00:00,69.05,69.06,69.02,69.04,53000.0,48.3395,48.3465,48.3185,48.3325,53000.0
2013-01-09 11:05:00,69.04,69.05,69.02,69.03,39200.0,48.3325,48.3395,48.3185,48.3255,39200.0
2013-01-09 11:10:00,69.04,69.04,68.96,69.02,117600.0,48.3325,48.3325,48.2765,48.3185,117600.0
2013-01-09 11:15:00,69.02,69.07,68.99,69.06,64500.0,48.3185,48.3535,48.2975,48.3465,64500.0
2013-01-09 11:20:00,69.06,69.08,69.02,69.08,58400.0,48.3465,48.3605,48.3185,48.3605,58400.0
2013-01-09 11:25:00,69.08,69.11,69.07,69.1,82700.0,48.3605,48.3815,48.3535,48.3745,82700.0
2013-01-09 11:30:00,69.1,69.11,69.07,69.08,92300.0,48.3745,48.3815,48.3535,48.3605,92300.0
2013-01-09 11:35:00,69.07,69.08,69.04,69.08,44600.0,48.3535,48.3605,48.3325,48.3605,44600.0
2013-01-09 11:40:00,69.08,69.11,69.08,69.08,62400.0,48.3605,48.3815,48.3605,48.3605,62400.0
2013-01-09 11:45:00,69.09,69.11,69.06,69.1,66700.0,48.3675,48.3815,48.3465,48.3745,66700.0
2013-01-09 11:50:00,69.09,69.1,69.01,69.01,54700.0,48.3675,48.3745,48.3115,48.3115,54700.0
2013-01-09 11:55:00,69.01,69.02,68.97,68.98,41200.0,48.3115,48.3185,48.2835,48.2905,41200.0
2013-01-09 12:00:00,68.99,69.01,68.95,68.98,50600.0,48.2975,48.3115,48.2695,48.2905,50600.0
2013-01-09 12:05:00,68.98,69.01,68.97,69.0,26600.0,48.2905,48.3115,48.2835,48.3045,26600.0
2013-01-09 12:10:00,69.0,69.0,68.93,68.93,39900.0,48.3045,48.3045,48.2555,48.2555,39900.0
2013-01-09 12:15:00,68.93,68.94,68.91,68.92,29200.0,48.2555,48.2625,48.2415,48.2485,29200.0
2013-01-09 12:20:00,68.92,68.94,68.9,68.91,24100.0,48.2485,48.2625,48.2344,48.2415,24100.0
2013-01-09 12:25:00,68.91,68.91,68.87,68.9,34200.0,48.2415,48.2415,48.2134,48.2344,34200.0
2013-01-09 12:30:00,68.89,68.92,68.85,68.89,63900.0,48.2274,48.2485,48.1994,48.2274,63900.0
2013-01-09 12:35:00,68.88,68.9,68.85,68.89,33200.0,48.2204,48.2344,48.1994,48.2274,33200.0
2013-01-09 12:40:00,68.89,68.92,68.87,68.87,43300.0,48.2274,48.2485,48.2134,48.2134,43300.0
2013-01-09 12:45:00,68.86,68.89,68.84,68.88,29600.0,48.2064,48.2274,48.1924,48.2204,29600.0
2013-01-09 12:50:00,68.88,68.88,68.85,68.87,30900.0,48.2204,48.2204,48.1994,48.2134,30900.0
2013-01-09 12:55:00,68.87,68.88,68.84,68.88,39700.0,48.2134,48.2204,48.1924,48.2204,39700.0
2013-01-09 13:00:00,68.88,68.88,68.82,68.83,31600.0,48.2204,48.2204,48.1784,48.1854,31600.0
2013-01-09 13:05:00,68.83,68.86,68.81,68.83,35100.0,48.1854,48.2064,48.1714,48.1854,35100.0
2013-01-09 13:10:00,68.84,68.84,68.82,68.82,25200.0,48.1924,48.1924,48.1784,48.1784,25200.0
2013-01-09 13:15:00,68.82,68.87,68.81,68.86,35400.0,48.1784,48.2134,48.1714,48.2064,35400.0
2013-01-09 13:20:00,68.86,68.87,68.84,68.85,19800.0,48.2064,48.2134,48.1924,48.1994,19800.0
2013-01-09 13:25:00,68.86,68.87,68.82,68.83,42800.0,48.2064,48.2134,48.1784,48.1854,42800.0
2013-01-09 13:30:00,68.82,68.86,68.82,68.84,56900.0,48.1784,48.2064,48.1784,48.1924,56900.0
2013-01-09 13:35:00,68.84,68.89,68.82,68.89,30200.0,48.1924,48.2274,48.1784,48.2274,30200.0
2013-01-09 13:40:00,68.89,68.9,68.87,68.89,33800.0,48.2274,48.2344,48.2134,48.2274,33800.0
2013-01-09 13:45:00,68.89,68.93,68.89,68.91,26600.0,48.2274,48.2555,48.2274,48.2415,26600.0
2013-01-09 13:50:00,68.91,68.91,68.87,68.88,30300.0,48.2415,48.2415,48.2134,48.2204,30300.0
2013-01-09 13:55:00,68.89,68.9,68.86,68.87,25100.0,48.2274,48.2344,48.2064,48.2134,25100.0
2013-01-09 14:00:00,68.86,68.89,68.84,68.88,30700.0,48.2064,48.2274,48.1924,48.2204,30700.0
2013-01-09 14:05:00,68.89,68.89,68.86,68.88,27100.0,48.2274,48.2274,48.2064,48.2204,27100.0
2013-01-09 14:10:00,68.88,68.89,68.87,68.89,27700.0,48.2204,48.2274,48.2134,48.2274,27700.0
2013-01-09 14:15:00,68.89,68.95,68.89,68.92,37400.0,48.2274,48.2695,48.2274,48.2485,37400.0
2013-01-09 14:20:00,68.92,68.93,68.88,68.9,28400.0,48.2485,48.2555,48.2204,48.2344,28400.0
2013-01-09 14:25:00,68.9,68.95,68.9,68.95,45700.0,48.2344,48.2695,48.2344,48.2695,45700.0
2013-01-09 14:30:00,68.95,68.97,68.94,68.94,70600.0,48.2695,48.2835,48.2625,48.2625,70600.0
2013-01-09 14:35:00,68.93,68.94,68.87,68.9,45900.0,48.2555,48.2625,48.2134,48.2344,45900.0
2013-01-09 14:40:00,68.9,68.91,68.84,68.84,47100.0,48.2344,48.2415,48.1924,48.1924,47100.0
2013-01-09 14:45:00,68.84,68.85,68.8,68.82,59500.0,48.1924,48.1994,48.1644,48.1784,59500.0
2013-01-09 14:50:00,68.82,68.83,68.78,68.79,44900.0,48.1784,48.1854,48.1504,48.1574,44900.0
2013-01-09 14:55:00,68.79,68.82,68.79,68.8,45800.0,48.1574,48.1784,48.1574,48.1644,45800.0
2013-01-09 15:00:00,68.79,68.8,68.75,68.8,56600.0,48.1574,48.1644,48.1294,48.1644,56600.0
2013-01-09 15:05:00,68.8,68.8,68.74,68.75,110500.0,48.1644,48.1644,48.1224,48.1294,110500.0
2013-01-09 15:10:00,68.74,68.76,68.72,68.75,77000.0,48.1224,48.1364,48.1084,48.1294,77000.0
2013-01-09 15:15:00,68.75,68.75,68.71,68.72,82600.0,48.1294,48.1294,48.1014,48.1084,82600.0
2013-01-09 15:20:00,68.72,68.76,68.72,68.75,72600.0,48.1084,48.1364,48.1084,48.1294,72600.0
2013-01-09 15:25:00,68.75,68.75,68.73,68.75,41500.0,48.1294,48.1294,48.1154,48.1294,41500.0
2013-01-09 15:30:00,68.75,68.75,68.7,68.71,82800.0,48.1294,48.1294,48.0944,48.1014,82800.0
2013-01-09 15:35:00,68.72,68.8,68.71,68.78,90800.0,48.1084,48.1644,48.1014,48.1504,90800.0
2013-01-09 15:40:00,68.78,68.8,68.74,68.8,70800.0,48.1504,48.1644,48.1224,48.1644,70800.0
2013-01-09 15:45:00,68.8,68.84,68.79,68.8,99200.0,48.1644,48.1924,48.1574,48.1644,99200.0
2013-01-09 15:50:00,68.79,68.85,68.79,68.81,121600.0,48.1574,48.1994,48.1574,48.1714,121600.0
2013-01-09 15:55:00,68.81,68.88,68.81,68.86,256200.0,48.1714,48.2204,48.1714,48.2064,256200.0
2013-01-10 09:30:00,68.97,69.1,68.87,68.95,168900.0,48.2835,48.3745,48.2134,48.2695,168900.0
2013-01-10 09:35:00,68.93,68.98,68.84,68.91,163600.0,48.2555,48.2905,48.1924,48.2415,163600.0
2013-01-10 09:40:00,68.92,68.98,68.82,68.84,124400.0,48.2485,48.2905,48.1784,48.1924,124400.0
2013-01-10 09:45:00,68.84,68.91,68.84,68.88,80600.0,48.1924,48.2415,48.1924,48.2204,80600.0
2013-01-10 09:50:00,68.89,69.06,68.86,69.05,44800.0,48.2274,48.3465,48.2064,48.3395,44800.0
2013-01-10 09:55:00,69.05,69.05,68.97,69.01,55100.0,48.3395,48.3395,48.2835,48.3115,55100.0
2013-01-10 10:00:00,69.01,69.03,68.84,68.84,243800.0,48.3115,48.3255,48.1924,48.1924,243800.0
2013-01-10 10:05:00,68.84,68.87,68.82,68.86,73600.0,48.1924,48.2134,48.1784,48.2064,73600.0
2013-01-10 10:10:00,68.86,68.88,68.84,68.86,88700.0,48.2064,48.2204,48.1924,48.2064,88700.0
2013-01-10 10:15:00,68.86,68.9,68.81,68.88,50400.0,48.2064,48.2344,48.1714,48.2204,50400.0
2013-01-10 10:20:00,68.88,68.91,68.84,68.91,90800.0,48.2204,48.2415,48.1924,48.2415,90800.0
2013-01-10 10:25:00,68.9,68.96,68.89,68.89,70300.0,48.2344,48.2765,48.2274,48.2274,70300.0
2013-01-10 10:30:00,68.89,68.9,68.81,68.83,138900.0,48.2274,48.2344,48.1714,48.1854,138900.0
2013-01-10 10:35:00,68.83,68.92,68.81,68.91,124400.0,48.1854,48.2485,48.1714,48.2415,124400.0
2013-01-10 10:40:00,68.91,68.96,68.86,68.92,104100.0,48.2415,48.2765,48.2064,48.2485,104100.0
2013-01-10 10:45:00,68.92,68.92,68.82,68.83,53900.0,48.2485,48.2485,48.1784,48.1854,53900.0
2013-01-10 10:50:00,68.82,68.9,68.81,68.84,82800.0,48.1784,48.2344,48.1714,48.1924,82800.0
2013-01-10 10:55:00,68.84,68.85,68.81,68.81,59700.0,48.1924,48.1994,48.1714,48.1714,59700.0
2013-01-10 11:00:00,68.81,68.83,68.8,68.8,73800.0,48.1714,48.1854,48.1644,48.1644,73800.0
2013-01-10 11:05:00,68.8,68.81,68.77,68.8,72800.0,48.1644,48.1714,48.1434,48.1644,72800.0
2013-01-10 11:10:00,68.8,68.81,68.74,68.74,92600.0,48.1644,48.1714,48.1224,48.1224,92600.0
2013-01-10 11:15:00,68.75,68.76,68.73,68.74,71900.0,48.1294,48.1364,48.1154,48.1224,71900.0
2013-01-10 11:20:00,68.75,68.75,68.69,68.69,135700.0,48.1294,48.1294,48.0874,48.0874,135700.0
2013-01-10 11:25:00,68.7,68.76,68.69,68.73,64300.0,48.0944,48.1364,48.0874,48.1154,64300.0
2013-01-10 11:30:00,68.74,68.77,68.73,68.74,58800.0,48.1224,48.1434,48.1154,48.1224,58800.0
2013-01-10 11:35:00,68.75,68.79,68.74,68.79,44000.0,48.1294,48.1574,48.1224,48.1574,44000.0
2013-01-10 11:40:00,68.79,68.81,68.79,68.81,62000.0,48.1574,48.1714,48.1574,48.1714,62000.0
2013-01-10 11:45:00,68.81,68.81,68.79,68.79,41300.0,48.1714,48.1714,48.1574,48.1574,41300.0
2013-01-10 11:50:00,68.8,68.8,68.76,68.79,62700.0,48.1644,48.1644,48.1364,48.1574,62700.0
2013-01-10 11:55:00,68.8,68.82,68.77,68.8,69000.0,48.1644,48.1784,48.1434,48.1644,69000.0
2013-01-10 12:00:00,68.81,68.83,68.77,68.78,65300.0,48.1714,48.1854,48.1434,48.1504,65300.0
2013-01-10 12:05:00,68.78,68.82,68.78,68.81,30400.0,48.1504,48.1784,48.1504,48.1714,30400.0
2013-01-10 12:10:00,68.8,68.83,68.79,68.82,33600.0,48.1644,48.1854,48.1574,48.1784,33600.0
2013-01-10 12:15:00,68.83,68.83,68.79,68.81,35400.0,48.1854,48.1854,48.1574,48.1714,35400.0
2013-01-10 12:20:00,68.8,68.82,68.8,68.81,27500.0,48.1644,48.1784,48.1644,48.1714,27500.0
2013-01-10 12:25:00,68.81,68.83,68.8,68.81,19800.0,48.1714,48.1854,48.1644,48.1714,19800.0
2013-01-10 12:30:00,68.82,68.83,68.79,68.79,48200.0,48.1784,48.1854,48.1574,48.1574,48200.0
2013-01-10 12:35:00,68.79,68.8,68.77,68.78,31900.0,48.1574,48.1644,48.1434,48.1504,31900.0
2013-01-10 12:40:00,68.79,68.81,68.78,68.8,47800.0,48.1574,48.1714,48.1504,48.1644,47800.0
2013-01-10 12:45:00,68.8,68.81,68.79,68.8,32200.0,48.1644,48.1714,48.1574,48.1644,32200.0
2013-01-10 12:50:00,68.8,68.81,68.79,68.79,37700.0,48.1644,48.1714,48.1574,48.1574,37700.0
2013-01-10 12:55:00,68.8,68.86,68.79,68.86,91000.0,48.1644,48.2064,48.1574,48.2064,91000.0
2013-01-10 13:00:00,68.86,68.88,68.83,68.85,25000.0,48.2064,48.2204,48.1854,48.1994,25000.0
2013-01-10 13:05:00,68.85,68.88,68.83,68.84,26700.0,48.1994,48.2204,48.1854,48.1924,26700.0
2013-01-10 13:10:00,68.84,68.86,68.84,68.86,43900.0,48.1924,48.2064,48.1924,48.2064,43900.0
2013-01-10 13:15:00,68.86,68.86,68.82,68.85,32400.0,48.2064,48.2064,48.1784,48.1994,32400.0
2013-01-10 13:20:00,68.84,68.86,68.82,68.82,38700.0,48.1924,48.2064,48.1784,48.1784,38700.0
2013-01-10 13:25:00,68.83,68.85,68.81,68.84,43400.0,48.1854,48.1994,48.1714,48.1924,43400.0
2013-01-10 13:30:00,68.83,68.84,68.79,68.83,30800.0,48.1854,48.1924,48.1574,48.1854,30800.0
2013-01-10 13:35:00,68.83,68.84,68.8,68.81,22000.0,48.1854,48.1924,48.1644,48.1714,22000.0
2013-01-10 13:40:00,68.81,68.86,68.81,68.82,32100.0,48.1714,48.2064,48.1714,48.1784,32100.0
2013-01-10 13:45:00,68.83,68.87,68.83,68.83,25000.0,48.1854,48.2134,48.1854,48.1854,25000.0
2013-01-10 13:50:00,68.84,68.84,68.81,68.82,30800.0,48.1924,48.1924,48.1714,48.1784,30800.0
2013-01-10 13:55:00,68.81,68.85,68.79,68.82,39600.0,48.1714,48.1994,48.1574,48.1784,39600.0
2013-01-10 14:00:00,68.83,68.88,68.83,68.86,41200.0,48.1854,48.2204,48.1854,48.2064,41200.0
2013-01-10 14:05:00,68.87,68.9,68.87,68.9,28800.0,48.2134,48.2344,48.2134,48.2344,28800.0
2013-01-10 14:10:00,68.89,68.94,68.89,68.89,159400.0,48.2274,48.2625,48.2274,48.2274,159400.0
2013-01-10 14:15:00,68.9,68.94,68.9,68.91,43200.0,48.2344,48.2625,48.2344,48.2415,43200.0
2013-01-10 14:20:00,68.91,68.94,68.89,68.89,57700.0,48.2415,48.2625,48.2274,48.2274,57700.0
2013-01-10 14:25:00,68.9,68.93,68.89,68.93,46500.0,48.2344,48.2555,48.2274,48.2555,46500.0
2013-01-10 14:30:00,68.92,68.97,68.92,68.96,49400.0,48.2485,48.2835,48.2485,48.2765,49400.0
2013-01-10 14:35:00,68.97,69.0,68.95,68.99,77500.0,48.2835,48.3045,48.2695,48.2975,77500.0
2013-01-10 14:40:00,69.0,69.0,68.98,69.0,59000.0,48.3045,48.3045,48.2905,48.3045,59000.0
2013-01-10 14:45:00,69.0,69.01,68.98,68.99,75600.0,48.3045,48.3115,48.2905,48.2975,75600.0
2013-01-10 14:50:00,69.0,69.08,69.0,69.06,106700.0,48.3045,48.3605,48.3045,48.3465,106700.0
2013-01-10 14:55:00,69.06,69.09,69.04,69.06,92300.0,48.3465,48.3675,48.3325,48.3465,92300.0
2013-01-10 15:00:00,69.06,69.1,69.05,69.08,122000.0,48.3465,48.3745,48.3395,48.3605,122000.0
2013-01-10 15:05:00,69.09,69.1,69.07,69.09,44300.0,48.3675,48.3745,48.3535,48.3675,44300.0
2013-01-10 15:10:00,69.09,69.17,69.0,69.15,141100.0,48.3675,48.4235,48.3045,48.4095,141100.0
2013-01-10 15:15:00,69.15,69.18,69.15,69.16,50700.0,48.4095,48.4305,48.4095,48.4165,50700.0
2013-01-10 15:20:00,69.17,69.22,69.16,69.2,113600.0,48.4235,48.4585,48.4165,48.4445,113600.0
2013-01-10 15:25:00,69.19,69.23,69.17,69.18,85700.0,48.4375,48.4655,48.4235,48.4305,85700.0
2013-01-10 15:30:00,69.18,69.24,69.14,69.16,373900.0,48.4305,48.4725,48.4025,48.4165,373900.0
2013-01-10 15:35:00,69.16,69.19,69.14,69.19,71600.0,48.4165,48.4375,48.4025,48.4375,71600.0
2013-01-10 15:40:00,69.18,69.23,69.16,69.22,76000.0,48.4305,48.4655,48.4165,48.4585,76000.0
2013-01-10 15:45:00,69.23,69.29,69.22,69.27,203300.0,48.4655,48.5075,48.4585,48.4935,203300.0
2013-01-10 15:50:00,69.25,69.27,69.24,69.26,151400.0,48.4795,48.4935,48.4725,48.4865,151400.0
2013-01-10 15:55:00,69.26,69.27,69.18,69.27,436200.0,48.4865,48.4935,48.4305,48.4935,436200.0
2013-01-11 09:30:00,69.3,69.3,69.04,69.15,273500.0,48.5145,48.5145,48.3325,48.4095,273500.0
2013-01-11 09:35:00,69.15,69.16,69.01,69.07,133700.0,48.4095,48.4165,48.3115,48.3535,133700.0
2013-01-11 09:40:00,69.08,69.08,69.02,69.06,90600.0,48.3605,48.3605,48.3185,48.3465,90600.0
2013-01-11 09:45:00,69.06,69.21,69.05,69.18,85300.0,48.3465,48.4515,48.3395,48.4305,85300.0
2013-01-11 09:50:00,69.18,69.18,69.09,69.11,117600.0,48.4305,48.4305,48.3675,48.3815,117600.0
2013-01-11 09:55:00,69.1,69.16,69.09,69.12,143000.0,48.3745,48.4165,48.3675,48.3885,143000.0
2013-01-11 10:00:00,69.12,69.17,69.1,69.15,63300.0,48.3885,48.4235,48.3745,48.4095,63300.0
2013-01-11 10:05:00,69.14,69.17,69.12,69.14,93300.0,48.4025,48.4235,48.3885,48.4025,93300.0
2013-01-11 10:10:00,69.14,69.18,69.11,69.17,66300.0,48.4025,48.4305,48.3815,48.4235,66300.0
2013-01-11 10:15:00,69.16,69.18,69.14,69.17,32600.0,48.4165,48.4305,48.4025,48.4235,32600.0
2013-01-11 10:20:00,69.17,69.19,69.16,69.16,45600.0,48.4235,48.4375,48.4165,48.4165,45600.0
2013-01-11 10:25:00,69.17,69.18,69.1,69.1,79000.0,48.4235,48.4305,48.3745,48.3745,79000.0
2013-01-11 10:30:00,69.1,69.14,69.08,69.1,54300.0,48.3745,48.4025,48.3605,48.3745,54300.0
2013-01-11 10:35:00,69.09,69.09,69.05,69.07,88700.0,48.3675,48.3675,48.3395,48.3535,88700.0
2013-01-11 10:40:00,69.08,69.17,69.08,69.16,92300.0,48.3605,48.4235,48.3605,48.4165,92300.0
2013-01-11 10:45:00,69.15,69.19,69.11,69.15,85800.0,48.4095,48.4375,48.3815,48.4095,85800.0
2013-01-11 10:50:00,69.16,69.16,69.12,69.13,40900.0,48.4165,48.4165,48.3885,48.3955,40900.0
2013-01-11 10:55:00,69.13,69.16,69.11,69.13,41700.0,48.3955,48.4165,48.3815,48.3955,41700.0
2013-01-11 11:00:00,69.13,69.13,69.1,69.11,21800.0,48.3955,48.3955,48.3745,48.3815,21800.0
2013-01-11 11:05:00,69.11,69.19,69.1,69.14,122700.0,48.3815,48.4375,48.3745,48.4025,122700.0
2013-01-11 11:10:00,69.14,69.15,69.11,69.13,53300.0,48.4025,48.4095,48.3815,48.3955,53300.0
2013-01-11 11:15:00,69.13,69.16,69.13,69.16,27000.0,48.3955,48.4165,48.3955,48.4165,27000.0
2013-01-11 11:20:00,69.15,69.19,69.15,69.16,32200.0,48.4095,48.4375,48.4095,48.4165,32200.0
2013-01-11 11:25:00,69.16,69.16,69.07,69.08,54700.0,48.4165,48.4165,48.3535,48.3605,54700.0
2013-01-11 11:30:00,69.07,69.1,69.05,69.09,51600.0,48.3535,48.3745,48.3395,48.3675,51600.0
2013-01-11 11:35:00,69.09,69.15,69.07,69.08,43800.0,48.3675,48.4095,48.3535,48.3605,43800.0
2013-01-11 11:40:00,69.08,69.13,69.08,69.13,62700.0,48.3605,48.3955,48.3605,48.3955,62700.0
2013-01-11 11:45:00,69.12,69.17,69.11,69.15,64300.0,48.3885,48.4235,48.3815,48.4095,64300.0
2013-01-11 11:50:00,69.15,69.18,69.14,69.17,52600.0,48.4095,48.4305,48.4025,48.4235,52600.0
2013-01-11 11:55:00,69.17,69.2,69.13,69.15,55100.0,48.4235,48.4445,48.3955,48.4095,55100.0
2013-01-11 12:00:00,69.13,69.16,69.11,69.14,21300.0,48.3955,48.4165,48.3815,48.4025,21300.0
2013-01-11 12:05:00,69.14,69.14,69.08,69.08,52400.0,48.4025,48.4025,48.3605,48.3605,52400.0
2013-01-11 12:10:00,69.08,69.11,69.06,69.08,101400.0,48.3605,48.3815,48.3465,48.3605,101400.0
2013-01-11 12:15:00,69.09,69.14,69.07,69.1,30900.0,48.3675,48.4025,48.3535,48.3745,30900.0
2013-01-11 12:20:00,69.1,69.19,69.06,69.18,84800.0,48.3745,48.4375,48.3465,48.4305,84800.0
2013-01-11 12:25:00,69.19,69.19,69.12,69.16,46700.0,48.4375,48.4375,48.3885,48.4165,46700.0
2013-01-11 12:30:00,69.17,69.17,69.09,69.12,69400.0,48.4235,48.4235,48.3675,48.3885,69400.0
2013-01-11 12:35:00,69.12,69.12,69.09,69.1,42300.0,48.3885,48.3885,48.3675,48.3745,42300.0
2013-01-11 12:40:00,69.11,69.16,69.1,69.15,36100.0,48.3815,48.4165,48.3745,48.4095,36100.0
2013-01-11 12:45:00,69.15,69.15,69.09,69.11,50900.0,48.4095,48.4095,48.3675,48.3815,50900.0
2013-01-11 12:50:00,69.12,69.13,69.04,69.05,90500.0,48.3885,48.3955,48.3325,48.3395,90500.0
2013-01-11 12:55:00,69.04,69.08,69.03,69.06,34400.0,48.3325,48.3605,48.3255,48.3465,34400.0
2013-01-11 13:00:00,69.07,69.09,69.05,69.07,40800.0,48.3535,48.3675,48.3395,48.3535,40800.0
2013-01-11 13:05:00,69.07,69.08,69.05,69.07,22400.0,48.3535,48.3605,48.3395,48.3535,22400.0
2013-01-11 13:10:00,69.08,69.09,69.06,69.09,35200.0,48.3605,48.3675,48.3465,48.3675,35200.0
2013-01-11 13:15:00,69.09,69.11,69.05,69.05,47500.0,48.3675,48.3815,48.3395,48.3395,47500.0
2013-01-11 13:20:00,69.06,69.09,69.06,69.08,51300.0,48.3465,48.3675,48.3465,48.3605,51300.0
2013-01-11 13:25:00,69.07,69.08,69.03,69.03,59800.0,48.3535,48.3605,48.3255,48.3255,59800.0
2013-01-11 13:30:00,69.03,69.1,69.02,69.1,152900.0,48.3255,48.3745,48.3185,48.3745,152900.0
2013-01-11 13:35:00,69.1,69.16,69.1,69.15,51900.0,48.3745,48.4165,48.3745,48.4095,51900.0
2013-01-11 13:40:00,69.15,69.15,69.06,69.09,57600.0,48.4095,48.4095,48.3465,48.3675,57600.0
2013-01-11 13:45:00,69.09,69.12,69.03,69.08,59900.0,48.3675,48.3885,48.3255,48.3605,59900.0
2013-01-11 13:50:00,69.08,69.1,69.08,69.1,24200.0,48.3605,48.3745,48.3605,48.3745,24200.0
2013-01-11 13:55:00,69.09,69.11,69.07,69.09,32600.0,48.3675,48.3815,48.3535,48.3675,32600.0
2013-01-11 14:00:00,69.09,69.09,69.03,69.06,48100.0,48.3675,48.3675,48.3255,48.3465,48100.0
2013-01-11 14:05:00,69.06,69.13,69.03,69.09,518900.0,48.3465,48.3955,48.3255,48.3675,518900.0
2013-01-11 14:10:00,69.09,69.16,69.09,69.12,56100.0,48.3675,48.4165,48.3675,48.3885,56100.0
2013-01-11 14:15:00,69.13,69.14,69.12,69.13,46400.0,48.3955,48.4025,48.3885,48.3955,46400.0
2013-01-11 14:20:00,69.13,69.15,69.12,69.14,40000.0,48.3955,48.4095,48.3885,48.4025,40000.0
2013-01-11 14:25:00,69.14,69.18,69.13,69.17,59300.0,48.4025,48.4305,48.3955,48.4235,59300.0
2013-01-11 14:30:00,69.16,69.17,69.15,69.16,55800.0,48.4165,48.4235,48.4095,48.4165,55800.0
2013-01-11 14:35:00,69.17,69.18,69.15,69.17,83200.0,48.4235,48.4305,48.4095,48.4235,83200.0
2013-01-11 14:40:00,69.17,69.17,69.14,69.15,39600.0,48.4235,48.4235,48.4025,48.4095,39600.0
2013-01-11 14:45:00,69.14,69.15,69.08,69.1,53600.0,48.4025,48.4095,48.3605,48.3745,53600.0
2013-01-11 14:50:00,69.1,69.11,69.06,69.07,38400.0,48.3745,48.3815,48.3465,48.3535,38400.0
2013-01-11 14:55:00,69.06,69.11,69.06,69.1,75800.0,48.3465,48.3815,48.3465,48.3745,75800.0
2013-01-11 15:00:00,69.1,69.12,69.08,69.1,123400.0,48.3745,48.3885,48.3605,48.3745,123400.0
2013-01-11 15:05:00,69.11,69.17,69.09,69.17,165200.0,48.3815,48.4235,48.3675,48.4235,165200.0
2013-01-11 15:10:00,69.17,69.17,69.14,69.17,53000.0,48.4235,48.4235,48.4025,48.4235,53000.0
2013-01-11 15:15:00,69.17,69.17,69.13,69.15,196100.0,48.4235,48.4235,48.3955,48.4095,196100.0
2013-01-11 15:20:00,69.14,69.22,69.14,69.19,88100.0,48.4025,48.4585,48.4025,48.4375,88100.0
2013-01-11 15:25:00,69.19,69.21,69.18,69.2,61400.0,48.4375,48.4515,48.4305,48.4445,61400.0
2013-01-11 15:30:00,69.2,69.21,69.19,69.21,37500.0,48.4445,48.4515,48.4375,48.4515,37500.0
2013-01-11 15:35:00,69.21,69.26,69.2,69.22,104200.0,48.4515,48.4865,48.4445,48.4585,104200.0
2013-01-11 15:40:00,69.21,69.22,69.15,69.2,101400.0,48.4515,48.4585,48.4095,48.4445,101400.0
2013-01-11 15:45:00,69.2,69.23,69.16,69.2,137300.0,48.4445,48.4655,48.4165,48.4445,137300.0
2013-01-11 15:50:00,69.2,69.24,69.19,69.23,171800.0,48.4445,48.4725,48.4375,48.4655,171800.0
2013-01-11 15:55:00,69.23,69.23,69.16,69.23,386400.0,48.4655,48.4655,48.4165,48.4655,386400.0
2013-01-14 09:30:00,69.31,69.4,69.23,69.33,250600.0,48.5215,48.5845,48.4655,48.5355,250600.0
2013-01-14 09:35:00,69.33,69.46,69.31,69.39,92800.0,48.5355,48.6265,48.5215,48.5775,92800.0
2013-01-14 09:40:00,69.38,69.47,69.37,69.46,78600.0,48.5705,48.6335,48.5635,48.6265,78600.0
2013-01-14 09:45:00,69.46,69.58,69.45,69.58,243300.0,48.6265,48.7105,48.6195,48.7105,243300.0
2013-01-14 09:50:00,69.59,69.6,69.45,69.46,145700.0,48.7175,48.7245,48.6195,48.6265,145700.0
2013-01-14 09:55:00,69.45,69.55,69.44,69.55,97600.0,48.6195,48.6895,48.6125,48.6895,97600.0
2013-01-14 10:00:00,69.55,69.63,69.53,69.62,63100.0,48.6895,48.7455,48.6755,48.7385,63100.0
2013-01-14 10:05:00,69.63,69.66,69.6,69.6,62500.0,48.7455,48.7665,48.7245,48.7245,62500.0
2013-01-14 10:10:00,69.62,69.65,69.61,69.62,31900.0,48.7385,48.7595,48.7315,48.7385,31900.0
2013-01-14 10:15:00,69.62,69.64,69.56,69.57,31400.0,48.7385,48.7525,48.6965,48.7035,31400.0
2013-01-14 10:20:00,69.58,69.62,69.56,69.61,50800.0,48.7105,48.7385,48.6965,48.7315,50800.0
2013-01-14 10:25:00,69.61,69.74,69.61,69.74,55400.0,48.7315,48.8225,48.7315,48.8225,55400.0
2013-01-14 10:30:00,69.74,69.77,69.72,69.75,151900.0,48.8225,48.8435,48.8085,48.8295,151900.0
2013-01-14 10:35:00,69.76,69.78,69.74,69.74,67800.0,48.8365,48.8505,48.8225,48.8225,67800.0
2013-01-14 10:40:00,69.75,69.76,69.66,69.74,78300.0,48.8295,48.8365,48.7665,48.8225,78300.0
2013-01-14 10:45:00,69.73,69.77,69.7,69.75,80400.0,48.8155,48.8435,48.7945,48.8295,80400.0
2013-01-14 10:50:00,69.75,69.8,69.72,69.8,76500.0,48.8295,48.8645,48.8085,48.8645,76500.0
2013-01-14 10:55:00,69.8,69.91,69.79,69.91,153000.0,48.8645,48.9415,48.8575,48.9415,153000.0
2013-01-14 11:00:00,69.91,69.96,69.9,69.96,111200.0,48.9415,48.9765,48.9345,48.9765,111200.0
2013-01-14 11:05:00,69.95,69.98,69.93,69.95,182000.0,48.9695,48.9905,48.9555,48.9695,182000.0
2013-01-14 11:10:00,69.95,69.97,69.91,69.91,136300.0,48.9695,48.9835,48.9415,48.9415,136300.0
2013-01-14 11:15:00,69.91,69.96,69.91,69.92,65500.0,48.9415,48.9765,48.9415,48.9485,65500.0
2013-01-14 11:20:00,69.92,69.96,69.92,69.92,44300.0,48.9485,48.9765,48.9485,48.9485,44300.0
2013-01-14 11:25:00,69.92,69.95,69.9,69.9,104300.0,48.9485,48.9695,48.9345,48.9345,104300.0
2013-01-14 11:30:00,69.91,69.94,69.87,69.87,106800.0,48.9415,48.9625,48.9135,48.9135,106800.0
2013-01-14 11:35:00,69.87,69.88,69.84,69.84,51900.0,48.9135,48.9205,48.8925,48.8925,51900.0
2013-01-14 11:40:00,69.83,69.88,69.81,69.86,41100.0,48.8855,48.9205,48.8715,48.9065,41100.0
2013-01-14 11:45:00,69.87,69.93,69.86,69.93,34400.0,48.9135,48.9555,48.9065,48.9555,34400.0
2013-01-14 11:50:00,69.92,69.92,69.88,69.89,37300.0,48.9485,48.9485,48.9205,48.9275,37300.0
2013-01-14 11:55:00,69.88,69.89,69.86,69.89,25800.0,48.9205,48.9275,48.9065,48.9275,25800.0
2013-01-14 12:00:00,69.89,69.92,69.89,69.9,45700.0,48.9275,48.9485,48.9275,48.9345,45700.0
2013-01-14 12:05:00,69.9,69.91,69.84,69.85,76800.0,48.9345,48.9415,48.8925,48.8995,76800.0
2013-01-14 12:10:00,69.84,69.88,69.8,69.81,49200.0,48.8925,48.9205,48.8645,48.8715,49200.0
2013-01-14 12:15:00,69.81,69.82,69.74,69.75,58400.0,48.8715,48.8785,48.8225,48.8295,58400.0
2013-01-14 12:20:00,69.76,69.8,69.74,69.76,67400.0,48.8365,48.8645,48.8225,48.8365,67400.0
2013-01-14 12:25:00,69.76,69.77,69.72,69.74,35600.0,48.8365,48.8435,48.8085,48.8225,35600.0
2013-01-14 12:30:00,69.74,69.77,69.74,69.76,20700.0,48.8225,48.8435,48.8225,48.8365,20700.0
2013-01-14 12:35:00,69.76,69.78,69.73,69.76,19700.0,48.8365,48.8505,48.8155,48.8365,19700.0
2013-01-14 12:40:00,69.75,69.76,69.69,69.71,28400.0,48.8295,48.8365,48.7875,48.8015,28400.0
2013-01-14 12:45:00,69.71,69.76,69.71,69.75,20700.0,48.8015,48.8365,48.8015,48.8295,20700.0
2013-01-14 12:50:00,69.75,69.76,69.74,69.75,11800.0,48.8295,48.8365,48.8225,48.8295,11800.0
2013-01-14 12:55:00,69.74,69.75,69.74,69.75,7000.0,48.8225,48.8295,48.8225,48.8295,7000.0
2013-01-14 13:00:00,69.75,69.75,69.69,69.73,28600.0,48.8295,48.8295,48.7875,48.8155,28600.0
2013-01-14 13:05:00,69.74,69.78,69.72,69.77,39500.0,48.8225,48.8505,48.8085,48.8435,39500.0
2013-01-14 13:10:00,69.76,69.8,69.75,69.8,31900.0,48.8365,48.8645,48.8295,48.8645,31900.0
2013-01-14 13:15:00,69.79,69.87,69.78,69.87,34400.0,48.8575,48.9135,48.8505,48.9135,34400.0
2013-01-14 13:20:00,69.86,69.89,69.85,69.89,21800.0,48.9065,48.9275,48.8995,48.9275,21800.0
2013-01-14 13:25:00,69.88,69.91,69.87,69.89,65300.0,48.9205,48.9415,48.9135,48.9275,65300.0
2013-01-14 13:30:00,69.88,69.89,69.84,69.85,58600.0,48.9205,48.9275,48.8925,48.8995,58600.0
2013-01-14 13:35:00,69.86,69.87,69.84,69.87,38600.0,48.9065,48.9135,48.8925,48.9135,38600.0
2013-01-14 13:40:00,69.88,69.92,69.87,69.92,35400.0,48.9205,48.9485,48.9135,48.9485,35400.0
2013-01-14 13:45:00,69.93,69.94,69.91,69.92,26700.0,48.9555,48.9625,48.9415,48.9485,26700.0
2013-01-14 13:50:00,69.92,69.94,69.9,69.94,35700.0,48.9485,48.9625,48.9345,48.9625,35700.0
2013-01-14 13:55:00,69.93,69.94,69.89,69.9,28400.0,48.9555,48.9625,48.9275,48.9345,28400.0
2013-01-14 14:00:00,69.9,69.93,69.86,69.91,50400.0,48.9345,48.9555,48.9065,48.9415,50400.0
2013-01-14 14:05:00,69.91,69.94,69.87,69.92,27400.0,48.9415,48.9625,48.9135,48.9485,27400.0
2013-01-14 14:10:00,69.93,69.93,69.85,69.85,39600.0,48.9555,48.9555,48.8995,48.8995,39600.0
2013-01-14 14:15:00,69.85,69.87,69.82,69.83,57000.0,48.8995,48.9135,48.8785,48.8855,57000.0
2013-01-14 14:20:00,69.83,69.84,69.8,69.81,65700.0,48.8855,48.8925,48.8645,48.8715,65700.0
2013-01-14 14:25:00,69.81,69.82,69.79,69.8,52600.0,48.8715,48.8785,48.8575,48.8645,52600.0
2013-01-14 14:30:00,69.8,69.83,69.79,69.79,75800.0,48.8645,48.8855,48.8575,48.8575,75800.0
2013-01-14 14:35:00,69.79,69.8,69.77,69.78,49900.0,48.8575,48.8645,48.8435,48.8505,49900.0
2013-01-14 14:40:00,69.78,69.8,69.77,69.78,25000.0,48.8505,48.8645,48.8435,48.8505,25000.0
2013-01-14 14:45:00,69.79,69.79,69.74,69.79,35700.0,48.8575,48.8575,48.8225,48.8575,35700.0
2013-01-14 14:50:00,69.79,69.81,69.75,69.75,67900.0,48.8575,48.8715,48.8295,48.8295,67900.0
2013-01-14 14:55:00,69.74,69.76,69.73,69.74,30000.0,48.8225,48.8365,48.8155,48.8225,30000.0
2013-01-14 15:00:00,69.75,69.76,69.71,69.71,115600.0,48.8295,48.8365,48.8015,48.8015,115600.0
2013-01-14 15:05:00,69.72,69.75,69.71,69.73,62800.0,48.8085,48.8295,48.8015,48.8155,62800.0
2013-01-14 15:10:00,69.73,69.75,69.72,69.72,68100.0,48.8155,48.8295,48.8085,48.8085,68100.0
2013-01-14 15:15:00,69.73,69.74,69.71,69.72,32400.0,48.8155,48.8225,48.8015,48.8085,32400.0
2013-01-14 15:20:00,69.73,69.75,69.71,69.73,44300.0,48.8155,48.8295,48.8015,48.8155,44300.0
2013-01-14 15:25:00,69.74,69.76,69.71,69.72,169800.0,48.8225,48.8365,48.8015,48.8085,169800.0
2013-01-14 15:30:00,69.73,69.73,69.67,69.7,103900.0,48.8155,48.8155,48.7735,48.7945,103900.0
2013-01-14 15:35:00,69.7,69.7,69.62,69.67,103300.0,48.7945,48.7945,48.7385,48.7735,103300.0
2013-01-14 15:40:00,69.67,69.69,69.66,69.67,111600.0,48.7735,48.7875,48.7665,48.7735,111600.0
2013-01-14 15:45:00,69.68,69.69,69.63,69.68,140700.0,48.7805,48.7875,48.7455,48.7805,140700.0
2013-01-14 15:50:00,69.68,69.69,69.64,69.66,153300.0,48.7805,48.7875,48.7525,48.7665,153300.0
2013-01-14 15:55:00,69.66,69.68,69.61,69.65,509500.0,48.7665,48.7805,48.7315,48.7595,509500.0
2013-01-15 09:30:00,69.25,69.71,69.15,69.67,495200.0,48.4795,48.8015,48.4095,48.7735,495200.0
2013-01-15 09:35:00,69.67,69.7,69.55,69.7,73100.0,48.7735,48.7945,48.6895,48.7945,73100.0
2013-01-15 09:40:00,69.68,69.7,69.51,69.51,105800.0,48.7805,48.7945,48.6615,48.6615,105800.0
2013-01-15 09:45:00,69.52,69.6,69.51,69.58,73700.0,48.6685,48.7245,48.6615,48.7105,73700.0
2013-01-15 09:50:00,69.59,69.64,69.42,69.45,142800.0,48.7175,48.7525,48.5985,48.6195,142800.0
2013-01-15 09:55:00,69.46,69.47,69.34,69.39,64700.0,48.6265,48.6335,48.5425,48.5775,64700.0
2013-01-15 10:00:00,69.39,69.5,69.39,69.5,52500.0,48.5775,48.6545,48.5775,48.6545,52500.0
2013-01-15 10:05:00,69.5,69.54,69.48,69.53,61800.0,48.6545,48.6825,48.6405,48.6755,61800.0
2013-01-15 10:10:00,69.54,69.58,69.52,69.58,56300.0,48.6825,48.7105,48.6685,48.7105,56300.0
2013-01-15 10:15:00,69.58,69.63,69.53,69.63,72700.0,48.7105,48.7455,48.6755,48.7455,72700.0
2013-01-15 10:20:00,69.63,69.69,69.62,69.67,132000.0,48.7455,48.7875,48.7385,48.7735,132000.0
2013-01-15 10:25:00,69.67,69.7,69.62,69.65,96400.0,48.7735,48.7945,48.7385,48.7595,96400.0
2013-01-15 10:30:00,69.65,69.66,69.6,69.62,71000.0,48.7595,48.7665,48.7245,48.7385,71000.0
2013-01-15 10:35:00,69.61,69.62,69.59,69.61,39100.0,48.7315,48.7385,48.7175,48.7315,39100.0
2013-01-15 10:40:00,69.6,69.72,69.6,69.71,85500.0,48.7245,48.8085,48.7245,48.8015,85500.0
2013-01-15 10:45:00,69.7,69.75,69.7,69.74,67700.0,48.7945,48.8295,48.7945,48.8225,67700.0
2013-01-15 10:50:00,69.73,69.76,69.72,69.76,41100.0,48.8155,48.8365,48.8085,48.8365,41100.0
2013-01-15 10:55:00,69.76,69.82,69.75,69.79,110000.0,48.8365,48.8785,48.8295,48.8575,110000.0
2013-01-15 11:00:00,69.8,69.82,69.78,69.79,83400.0,48.8645,48.8785,48.8505,48.8575,83400.0
2013-01-15 11:05:00,69.8,69.85,69.8,69.82,118400.0,48.8645,48.8995,48.8645,48.8785,118400.0
2013-01-15 11:10:00,69.82,69.86,69.81,69.81,80600.0,48.8785,48.9065,48.8715,48.8715,80600.0
2013-01-15 11:15:00,69.81,69.83,69.75,69.77,53500.0,48.8715,48.8855,48.8295,48.8435,53500.0
2013-01-15 11:20:00,69.78,69.8,69.76,69.79,33800.0,48.8505,48.8645,48.8365,48.8575,33800.0
2013-01-15 11:25:00,69.78,69.78,69.73,69.73,45100.0,48.8505,48.8505,48.8155,48.8155,45100.0
2013-01-15 11:30:00,69.72,69.79,69.72,69.73,40600.0,48.8085,48.8575,48.8085,48.8155,40600.0
2013-01-15 11:35:00,69.73,69.76,69.7,69.72,38900.0,48.8155,48.8365,48.7945,48.8085,38900.0
2013-01-15 11:40:00,69.72,69.72,69.68,69.7,27400.0,48.8085,48.8085,48.7805,48.7945,27400.0
2013-01-15 11:45:00,69.7,69.75,69.69,69.74,46900.0,48.7945,48.8295,48.7875,48.8225,46900.0
2013-01-15 11:50:00,69.73,69.75,69.71,69.71,46700.0,48.8155,48.8295,48.8015,48.8015,46700.0
2013-01-15 11:55:00,69.72,69.75,69.69,69.71,34600.0,48.8085,48.8295,48.7875,48.8015,34600.0
2013-01-15 12:00:00,69.71,69.75,69.7,69.72,51600.0,48.8015,48.8295,48.7945,48.8085,51600.0
2013-01-15 12:05:00,69.72,69.76,69.72,69.76,32800.0,48.8085,48.8365,48.8085,48.8365,32800.0
2013-01-15 12:10:00,69.75,69.76,69.74,69.75,33300.0,48.8295,48.8365,48.8225,48.8295,33300.0
2013-01-15 12:15:00,69.75,69.77,69.74,69.74,47800.0,48.8295,48.8435,48.8225,48.8225,47800.0
2013-01-15 12:20:00,69.74,69.75,69.71,69.73,29100.0,48.8225,48.8295,48.8015,48.8155,29100.0
2013-01-15 12:25:00,69.73,69.74,69.71,69.73,35600.0,48.8155,48.8225,48.8015,48.8155,35600.0
2013-01-15 12:30:00,69.72,69.78,69.72,69.78,39600.0,48.8085,48.8505,48.8085,48.8505,39600.0
2013-01-15 12:35:00,69.78,69.8,69.77,69.79,60700.0,48.8505,48.8645,48.8435,48.8575,60700.0
2013-01-15 12:40:00,69.79,69.8,69.77,69.78,32500.0,48.8575,48.8645,48.8435,48.8505,32500.0
2013-01-15 12:45:00,69.79,69.79,69.74,69.75,50800.0,48.8575,48.8575,48.8225,48.8295,50800.0
2013-01-15 12:50:00,69.75,69.78,69.72,69.74,33900.0,48.8295,48.8505,48.8085,48.8225,33900.0
2013-01-15 12:55:00,69.75,69.79,69.74,69.78,23400.0,48.8295,48.8575,48.8225,48.8505,23400.0
2013-01-15 13:00:00,69.78,69.8,69.77,69.77,25300.0,48.8505,48.8645,48.8435,48.8435,25300.0
2013-01-15 13:05:00,69.76,69.77,69.73,69.76,39000.0,48.8365,48.8435,48.8155,48.8365,39000.0
2013-01-15 13:10:00,69.76,69.77,69.74,69.77,35100.0,48.8365,48.8435,48.8225,48.8435,35100.0
2013-01-15 13:15:00,69.77,69.77,69.73,69.77,38800.0,48.8435,48.8435,48.8155,48.8435,38800.0
2013-01-15 13:20:00,69.78,69.79,69.76,69.78,26600.0,48.8505,48.8575,48.8365,48.8505,26600.0
2013-01-15 13:25:00,69.78,69.79,69.75,69.76,31700.0,48.8505,48.8575,48.8295,48.8365,31700.0
2013-01-15 13:30:00,69.75,69.77,69.74,69.76,40500.0,48.8295,48.8435,48.8225,48.8365,40500.0
2013-01-15 13:35:00,69.76,69.77,69.72,69.73,91600.0,48.8365,48.8435,48.8085,48.8155,91600.0
2013-01-15 13:40:00,69.72,69.74,69.72,69.73,38900.0,48.8085,48.8225,48.8085,48.8155,38900.0
2013-01-15 13:45:00,69.73,69.76,69.7,69.76,44700.0,48.8155,48.8365,48.7945,48.8365,44700.0
2013-01-15 13:50:00,69.76,69.77,69.71,69.73,71200.0,48.8365,48.8435,48.8015,48.8155,71200.0
2013-01-15 13:55:00,69.72,69.75,69.7,69.74,68200.0,48.8085,48.8295,48.7945,48.8225,68200.0
2013-01-15 14:00:00,69.73,69.77,69.72,69.75,82500.0,48.8155,48.8435,48.8085,48.8295,82500.0
2013-01-15 14:05:00,69.76,69.77,69.73,69.75,88200.0,48.8365,48.8435,48.8155,48.8295,88200.0
2013-01-15 14:10:00,69.76,69.78,69.74,69.78,26200.0,48.8365,48.8505,48.8225,48.8505,26200.0
2013-01-15 14:15:00,69.78,69.78,69.76,69.78,49800.0,48.8505,48.8505,48.8365,48.8505,49800.0
2013-01-15 14:20:00,69.77,69.8,69.77,69.78,43900.0,48.8435,48.8645,48.8435,48.8505,43900.0
2013-01-15 14:25:00,69.78,69.78,69.75,69.77,72800.0,48.8505,48.8505,48.8295,48.8435,72800.0
2013-01-15 14:30:00,69.77,69.78,69.76,69.76,53200.0,48.8435,48.8505,48.8365,48.8365,53200.0
2013-01-15 14:35:00,69.77,69.78,69.76,69.76,41900.0,48.8435,48.8505,48.8365,48.8365,41900.0
2013-01-15 14:40:00,69.76,69.79,69.75,69.79,52200.0,48.8365,48.8575,48.8295,48.8575,52200.0
2013-01-15 14:45:00,69.79,69.81,69.78,69.81,48400.0,48.8575,48.8715,48.8505,48.8715,48400.0
2013-01-15 14:50:00,69.81,69.83,69.79,69.8,69600.0,48.8715,48.8855,48.8575,48.8645,69600.0
2013-01-15 14:55:00,69.79,69.82,69.79,69.81,46900.0,48.8575,48.8785,48.8575,48.8715,46900.0
2013-01-15 15:00:00,69.82,69.85,69.81,69.82,108500.0,48.8785,48.8995,48.8715,48.8785,108500.0
2013-01-15 15:05:00,69.82,69.86,69.81,69.84,102800.0,48.8785,48.9065,48.8715,48.8925,102800.0
2013-01-15 15:10:00,69.84,69.89,69.83,69.89,92900.0,48.8925,48.9275,48.8855,48.9275,92900.0
2013-01-15 15:15:00,69.89,69.92,69.87,69.91,79200.0,48.9275,48.9485,48.9135,48.9415,79200.0
2013-01-15 15:20:00,69.9,69.92,69.86,69.92,66800.0,48.9345,48.9485,48.9065,48.9485,66800.0
2013-01-15 15:25:00,69.92,69.92,69.87,69.88,109200.0,48.9485,48.9485,48.9135,48.9205,109200.0
2013-01-15 15:30:00,69.88,69.9,69.86,69.89,82200.0,48.9205,48.9345,48.9065,48.9275,82200.0
2013-01-15 15:35:00,69.9,69.93,69.89,69.89,124500.0,48.9345,48.9555,48.9275,48.9275,124500.0
2013-01-15 15:40:00,69.89,69.95,69.89,69.95,106800.0,48.9275,48.9695,48.9275,48.9695,106800.0
2013-01-15 15:45:00,69.95,69.96,69.87,69.87,167000.0,48.9695,48.9765,48.9135,48.9135,167000.0
2013-01-15 15:50:00,69.88,69.9,69.83,69.88,246000.0,48.9205,48.9345,48.8855,48.9205,246000.0
2013-01-15 15:55:00,69.88,69.92,69.87,69.88,341000.0,48.9205,48.9485,48.9135,48.9205,341000.0
2013-01-16 09:30:00,69.42,69.55,69.35,69.52,419700.0,48.9924,49.0841,48.943,49.0629,419700.0
2013-01-16 09:35:00,69.51,69.65,69.47,69.64,198200.0,49.0559,49.1547,49.0277,49.1476,198200.0
2013-01-16 09:40:00,69.64,69.65,69.6,69.65,158500.0,49.1476,49.1547,49.1194,49.1547,158500.0
2013-01-16 09:45:00,69.65,69.69,69.59,69.61,120800.0,49.1547,49.1829,49.1123,49.1265,120800.0
2013-01-16 09:50:00,69.62,69.7,69.61,69.65,75200.0,49.1335,49.19,49.1265,49.1547,75200.0
2013-01-16 09:55:00,69.65,69.67,69.6,69.64,79900.0,49.1547,49.1688,49.1194,49.1476,79900.0
2013-01-16 10:00:00,69.63,69.66,69.6,69.61,81900.0,49.1406,49.1618,49.1194,49.1265,81900.0
2013-01-16 10:05:00,69.61,69.63,69.57,69.62,73300.0,49.1265,49.1406,49.0982,49.1335,73300.0
2013-01-16 10:10:00,69.63,69.64,69.55,69.57,158900.0,49.1406,49.1476,49.0841,49.0982,158900.0
2013-01-16 10:15:00,69.57,69.59,69.53,69.53,72400.0,49.0982,49.1123,49.07,49.07,72400.0
2013-01-16 10:20:00,69.53,69.54,69.46,69.48,101600.0,49.07,49.0771,49.0206,49.0347,101600.0
2013-01-16 10:25:00,69.48,69.48,69.44,69.45,92800.0,49.0347,49.0347,49.0065,49.0135,92800.0
2013-01-16 10:30:00,69.45,69.45,69.42,69.43,106600.0,49.0135,49.0135,48.9924,48.9994,106600.0
2013-01-16 10:35:00,69.43,69.44,69.36,69.41,99800.0,48.9994,49.0065,48.95,48.9853,99800.0
2013-01-16 10:40:00,69.42,69.45,69.4,69.44,63900.0,48.9924,49.0135,48.9783,49.0065,63900.0
2013-01-16 10:45:00,69.44,69.48,69.43,69.43,70200.0,49.0065,49.0347,48.9994,48.9994,70200.0
2013-01-16 10:50:00,69.43,69.44,69.32,69.33,64300.0,48.9994,49.0065,48.9218,48.9289,64300.0
2013-01-16 10:55:00,69.34,69.34,69.29,69.29,45000.0,48.9359,48.9359,48.9006,48.9006,45000.0
2013-01-16 11:00:00,69.3,69.31,69.27,69.28,48500.0,48.9077,48.9147,48.8865,48.8936,48500.0
2013-01-16 11:05:00,69.28,69.29,69.22,69.23,52300.0,48.8936,48.9006,48.8512,48.8583,52300.0
2013-01-16 11:10:00,69.23,69.26,69.2,69.23,60300.0,48.8583,48.8795,48.8371,48.8583,60300.0
2013-01-16 11:15:00,69.24,69.27,69.21,69.22,78400.0,48.8653,48.8865,48.8442,48.8512,78400.0
2013-01-16 11:20:00,69.23,69.28,69.21,69.22,87300.0,48.8583,48.8936,48.8442,48.8512,87300.0
2013-01-16 11:25:00,69.23,69.23,69.15,69.17,78500.0,48.8583,48.8583,48.8018,48.8159,78500.0
2013-01-16 11:30:00,69.17,69.2,69.16,69.18,49700.0,48.8159,48.8371,48.8089,48.823,49700.0
2013-01-16 11:35:00,69.19,69.22,69.18,69.22,58700.0,48.8301,48.8512,48.823,48.8512,58700.0
2013-01-16 11:40:00,69.21,69.22,69.18,69.2,70800.0,48.8442,48.8512,48.823,48.8371,70800.0
2013-01-16 11:45:00,69.19,69.23,69.18,69.23,34200.0,48.8301,48.8583,48.823,48.8583,34200.0
2013-01-16 11:50:00,69.22,69.24,69.2,69.22,29900.0,48.8512,48.8653,48.8371,48.8512,29900.0
2013-01-16 11:55:00,69.23,69.24,69.21,69.21,50600.0,48.8583,48.8653,48.8442,48.8442,50600.0
2013-01-16 12:00:00,69.21,69.27,69.21,69.24,87100.0,48.8442,48.8865,48.8442,48.8653,87100.0
2013-01-16 12:05:00,69.24,69.27,69.21,69.22,104400.0,48.8653,48.8865,48.8442,48.8512,104400.0
2013-01-16 12:10:00,69.22,69.23,69.2,69.21,16000.0,48.8512,48.8583,48.8371,48.8442,16000.0
2013-01-16 12:15:00,69.21,69.25,69.19,69.24,42800.0,48.8442,48.8724,48.8301,48.8653,42800.0
2013-01-16 12:20:00,69.23,69.26,69.21,69.23,27900.0,48.8583,48.8795,48.8442,48.8583,27900.0
2013-01-16 12:25:00,69.23,69.25,69.21,69.22,39100.0,48.8583,48.8724,48.8442,48.8512,39100.0
2013-01-16 12:30:00,69.22,69.26,69.19,69.26,26600.0,48.8512,48.8795,48.8301,48.8795,26600.0
2013-01-16 12:35:00,69.26,69.26,69.21,69.22,30100.0,48.8795,48.8795,48.8442,48.8512,30100.0
2013-01-16 12:40:00,69.22,69.23,69.15,69.17,55300.0,48.8512,48.8583,48.8018,48.8159,55300.0
2013-01-16 12:45:00,69.18,69.19,69.16,69.16,28300.0,48.823,48.8301,48.8089,48.8089,28300.0
2013-01-16 12:50:00,69.17,69.2,69.16,69.18,37100.0,48.8159,48.8371,48.8089,48.823,37100.0
2013-01-16 12:55:00,69.18,69.19,69.16,69.17,18000.0,48.823,48.8301,48.8089,48.8159,18000.0
2013-01-16 13:00:00,69.16,69.17,69.11,69.14,44200.0,48.8089,48.8159,48.7736,48.7948,44200.0
2013-01-16 13:05:00,69.14,69.18,69.13,69.17,60200.0,48.7948,48.823,48.7877,48.8159,60200.0
2013-01-16 13:10:00,69.17,69.18,69.16,69.17,22400.0,48.8159,48.823,48.8089,48.8159,22400.0
2013-01-16 13:15:00,69.17,69.19,69.14,69.16,76900.0,48.8159,48.8301,48.7948,48.8089,76900.0
2013-01-16 13:20:00,69.16,69.21,69.16,69.2,54400.0,48.8089,48.8442,48.8089,48.8371,54400.0
2013-01-16 13:25:00,69.2,69.23,69.19,69.23,48500.0,48.8371,48.8583,48.8301,48.8583,48500.0
2013-01-16 13:30:00,69.22,69.33,69.22,69.31,109300.0,48.8512,48.9289,48.8512,48.9147,109300.0
2013-01-16 13:35:00,69.32,69.33,69.3,69.32,42700.0,48.9218,48.9289,48.9077,48.9218,42700.0
2013-01-16 13:40:00,69.33,69.38,69.33,69.35,49800.0,48.9289,48.9641,48.9289,48.943,49800.0
2013-01-16 13:45:00,69.35,69.36,69.32,69.32,23400.0,48.943,48.95,48.9218,48.9218,23400.0
2013-01-16 13:50:00,69.33,69.34,69.31,69.33,21900.0,48.9289,48.9359,48.9147,48.9289,21900.0
2013-01-16 13:55:00,69.33,69.33,69.3,69.3,29500.0,48.9289,48.9289,48.9077,48.9077,29500.0
2013-01-16 14:00:00,69.31,69.32,69.3,69.32,22700.0,48.9147,48.9218,48.9077,48.9218,22700.0
2013-01-16 14:05:00,69.32,69.32,69.23,69.23,59000.0,48.9218,48.9218,48.8583,48.8583,59000.0
2013-01-16 14:10:00,69.23,69.24,69.22,69.23,52700.0,48.8583,48.8653,48.8512,48.8583,52700.0
2013-01-16 14:15:00,69.23,69.25,69.22,69.23,23200.0,48.8583,48.8724,48.8512,48.8583,23200.0
2013-01-16 14:20:00,69.24,69.25,69.22,69.23,30800.0,48.8653,48.8724,48.8512,48.8583,30800.0
2013-01-16 14:25:00,69.23,69.3,69.23,69.29,47800.0,48.8583,48.9077,48.8583,48.9006,47800.0
2013-01-16 14:30:00,69.29,69.3,69.25,69.29,42300.0,48.9006,48.9077,48.8724,48.9006,42300.0
2013-01-16 14:35:00,69.28,69.28,69.23,69.25,43500.0,48.8936,48.8936,48.8583,48.8724,43500.0
2013-01-16 14:40:00,69.24,69.25,69.23,69.25,45000.0,48.8653,48.8724,48.8583,48.8724,45000.0
2013-01-16 14:45:00,69.25,69.26,69.23,69.25,37300.0,48.8724,48.8795,48.8583,48.8724,37300.0
2013-01-16 14:50:00,69.25,69.26,69.24,69.26,18000.0,48.8724,48.8795,48.8653,48.8795,18000.0
2013-01-16 14:55:00,69.26,69.26,69.22,69.24,83200.0,48.8795,48.8795,48.8512,48.8653,83200.0
2013-01-16 15:00:00,69.24,69.25,69.22,69.23,46200.0,48.8653,48.8724,48.8512,48.8583,46200.0
2013-01-16 15:05:00,69.24,69.26,69.23,69.25,37400.0,48.8653,48.8795,48.8583,48.8724,37400.0
2013-01-16 15:10:00,69.25,69.25,69.22,69.25,46100.0,48.8724,48.8724,48.8512,48.8724,46100.0
2013-01-16 15:15:00,69.25,69.25,69.2,69.22,46400.0,48.8724,48.8724,48.8371,48.8512,46400.0
2013-01-16 15:20:00,69.21,69.22,69.16,69.18,60200.0,48.8442,48.8512,48.8089,48.823,60200.0
2013-01-16 15:25:00,69.17,69.19,69.16,69.16,55900.0,48.8159,48.8301,48.8089,48.8089,55900.0
2013-01-16 15:30:00,69.16,69.24,69.16,69.24,95100.0,48.8089,48.8653,48.8089,48.8653,95100.0
2013-01-16 15:35:00,69.24,69.24,69.2,69.24,66700.0,48.8653,48.8653,48.8371,48.8653,66700.0
2013-01-16 15:40:00,69.24,69.25,69.2,69.23,78500.0,48.8653,48.8724,48.8371,48.8583,78500.0
2013-01-16 15:45:00,69.24,69.33,69.23,69.33,227900.0,48.8653,48.9289,48.8583,48.9289,227900.0
2013-01-16 15:50:00,69.33,69.35,69.28,69.33,243600.0,48.9289,48.943,48.8936,48.9289,243600.0
2013-01-16 15:55:00,69.33,69.33,69.23,69.31,529400.0,48.9289,48.9289,48.8583,48.9147,529400.0
2013-01-17 09:30:00,69.56,69.64,69.34,69.53,192400.0,49.0912,49.1476,48.9359,49.07,192400.0
2013-01-17 09:35:00,69.53,69.56,69.44,69.49,68500.0,49.07,49.0912,49.0065,49.0418,68500.0
2013-01-17 09:40:00,69.5,69.52,69.43,69.5,45300.0,49.0488,49.0629,48.9994,49.0488,45300.0
2013-01-17 09:45:00,69.5,69.51,69.43,69.49,43400.0,49.0488,49.0559,48.9994,49.0418,43400.0
2013-01-17 09:50:00,69.48,69.5,69.37,69.4,92200.0,49.0347,49.0488,48.9571,48.9783,92200.0
2013-01-17 09:55:00,69.4,69.48,69.37,69.47,85100.0,48.9783,49.0347,48.9571,49.0277,85100.0
2013-01-17 10:00:00,69.46,69.47,69.36,69.37,90300.0,49.0206,49.0277,48.95,48.9571,90300.0
2013-01-17 10:05:00,69.37,69.57,69.36,69.54,69100.0,48.9571,49.0982,48.95,49.0771,69100.0
2013-01-17 10:10:00,69.55,69.58,69.52,69.56,63600.0,49.0841,49.1053,49.0629,49.0912,63600.0
2013-01-17 10:15:00,69.57,69.59,69.54,69.57,65100.0,49.0982,49.1123,49.0771,49.0982,65100.0
2013-01-17 10:20:00,69.57,69.64,69.56,69.64,47100.0,49.0982,49.1476,49.0912,49.1476,47100.0
2013-01-17 10:25:00,69.64,69.7,69.63,69.69,74900.0,49.1476,49.19,49.1406,49.1829,74900.0
2013-01-17 10:30:00,69.69,69.69,69.63,69.64,77100.0,49.1829,49.1829,49.1406,49.1476,77100.0
2013-01-17 10:35:00,69.63,69.64,69.6,69.62,40800.0,49.1406,49.1476,49.1194,49.1335,40800.0
2013-01-17 10:40:00,69.61,69.68,69.61,69.67,68000.0,49.1265,49.1759,49.1265,49.1688,68000.0
2013-01-17 10:45:00,69.68,69.68,69.63,69.64,45400.0,49.1759,49.1759,49.1406,49.1476,45400.0
2013-01-17 10:50:00,69.65,69.7,69.63,69.69,106800.0,49.1547,49.19,49.1406,49.1829,106800.0
2013-01-17 10:55:00,69.69,69.7,69.66,69.69,48600.0,49.1829,49.19,49.1618,49.1829,48600.0
2013-01-17 11:00:00,69.68,69.69,69.63,69.68,64500.0,49.1759,49.1829,49.1406,49.1759,64500.0
2013-01-17 11:05:00,69.67,69.69,69.64,69.64,43200.0,49.1688,49.1829,49.1476,49.1476,43200.0
2013-01-17 11:10:00,69.65,69.65,69.6,69.63,80600.0,49.1547,49.1547,49.1194,49.1406,80600.0
2013-01-17 11:15:00,69.63,69.64,69.6,69.61,65800.0,49.1406,49.1476,49.1194,49.1265,65800.0
2013-01-17 11:20:00,69.61,69.63,69.61,69.62,30800.0,49.1265,49.1406,49.1265,49.1335,30800.0
2013-01-17 11:25:00,69.63,69.67,69.63,69.67,42600.0,49.1406,49.1688,49.1406,49.1688,42600.0
2013-01-17 11:30:00,69.67,69.7,69.66,69.7,51300.0,49.1688,49.19,49.1618,49.19,51300.0
2013-01-17 11:35:00,69.71,69.74,69.68,69.71,66800.0,49.197,49.2182,49.1759,49.197,66800.0
2013-01-17 11:40:00,69.72,69.74,69.7,69.73,36500.0,49.2041,49.2182,49.19,49.2112,36500.0
2013-01-17 11:45:00,69.73,69.76,69.72,69.75,34700.0,49.2112,49.2323,49.2041,49.2253,34700.0
2013-01-17 11:50:00,69.75,69.78,69.7,69.72,44600.0,49.2253,49.2464,49.19,49.2041,44600.0
2013-01-17 11:55:00,69.72,69.74,69.71,69.73,20700.0,49.2041,49.2182,49.197,49.2112,20700.0
2013-01-17 12:00:00,69.73,69.75,69.69,69.7,41800.0,49.2112,49.2253,49.1829,49.19,41800.0
2013-01-17 12:05:00,69.69,69.71,69.66,69.67,59100.0,49.1829,49.197,49.1618,49.1688,59100.0
2013-01-17 12:10:00,69.68,69.71,69.66,69.69,22800.0,49.1759,49.197,49.1618,49.1829,22800.0
2013-01-17 12:15:00,69.68,69.73,69.66,69.7,23300.0,49.1759,49.2112,49.1618,49.19,23300.0
2013-01-17 12:20:00,69.7,69.77,69.7,69.77,34200.0,49.19,49.2394,49.19,49.2394,34200.0
2013-01-17 12:25:00,69.77,69.79,69.74,69.77,59200.0,49.2394,49.2535,49.2182,49.2394,59200.0
2013-01-17 12:30:00,69.76,69.77,69.74,69.77,26100.0,49.2323,49.2394,49.2182,49.2394,26100.0
2013-01-17 12:35:00,69.77,69.79,69.76,69.78,50700.0,49.2394,49.2535,49.2323,49.2464,50700.0
2013-01-17 12:40:00,69.77,69.81,69.76,69.79,67400.0,49.2394,49.2676,49.2323,49.2535,67400.0
2013-01-17 12:45:00,69.79,69.79,69.74,69.75,38600.0,49.2535,49.2535,49.2182,49.2253,38600.0
2013-01-17 12:50:00,69.76,69.78,69.75,69.78,31400.0,49.2323,49.2464,49.2253,49.2464,31400.0
2013-01-17 12:55:00,69.78,69.8,69.75,69.76,36200.0,49.2464,49.2606,49.2253,49.2323,36200.0
2013-01-17 13:00:00,69.75,69.78,69.75,69.77,38800.0,49.2253,49.2464,49.2253,49.2394,38800.0
2013-01-17 13:05:00,69.77,69.79,69.76,69.79,33200.0,49.2394,49.2535,49.2323,49.2535,33200.0
2013-01-17 13:10:00,69.79,69.81,69.78,69.8,35500.0,49.2535,49.2676,49.2464,49.2606,35500.0
2013-01-17 13:15:00,69.79,69.83,69.79,69.81,44600.0,49.2535,49.2817,49.2535,49.2676,44600.0
2013-01-17 13:20:00,69.8,69.85,69.79,69.83,36600.0,49.2606,49.2958,49.2535,49.2817,36600.0
2013-01-17 13:25:00,69.83,69.86,69.82,69.85,48400.0,49.2817,49.3029,49.2747,49.2958,48400.0
2013-01-17 13:30:00,69.84,69.88,69.84,69.87,36100.0,49.2888,49.317,49.2888,49.31,36100.0
2013-01-17 13:35:00,69.87,69.89,69.86,69.89,50500.0,49.31,49.3241,49.3029,49.3241,50500.0
2013-01-17 13:40:00,69.89,69.92,69.86,69.91,87500.0,49.3241,49.3452,49.3029,49.3382,87500.0
2013-01-17 13:45:00,69.92,69.94,69.9,69.93,100300.0,49.3452,49.3594,49.3311,49.3523,100300.0
2013-01-17 13:50:00,69.92,69.95,69.91,69.92,165700.0,49.3452,49.3664,49.3382,49.3452,165700.0
2013-01-17 13:55:00,69.93,69.96,69.91,69.94,59300.0,49.3523,49.3735,49.3382,49.3594,59300.0
2013-01-17 14:00:00,69.94,69.95,69.92,69.92,47900.0,49.3594,49.3664,49.3452,49.3452,47900.0
2013-01-17 14:05:00,69.92,69.93,69.9,69.9,38800.0,49.3452,49.3523,49.3311,49.3311,38800.0
2013-01-17 14:10:00,69.9,69.92,69.88,69.91,44200.0,49.3311,49.3452,49.317,49.3382,44200.0
2013-01-17 14:15:00,69.9,69.91,69.87,69.9,39500.0,49.3311,49.3382,49.31,49.3311,39500.0
2013-01-17 14:20:00,69.89,69.93,69.89,69.92,63900.0,49.3241,49.3523,49.3241,49.3452,63900.0
2013-01-17 14:25:00,69.93,69.93,69.87,69.87,40900.0,49.3523,49.3523,49.31,49.31,40900.0
2013-01-17 14:30:00,69.87,69.87,69.81,69.81,49000.0,49.31,49.31,49.2676,49.2676,49000.0
2013-01-17 14:35:00,69.81,69.83,69.8,69.83,62900.0,49.2676,49.2817,49.2606,49.2817,62900.0
2013-01-17 14:40:00,69.83,69.85,69.81,69.82,73500.0,49.2817,49.2958,49.2676,49.2747,73500.0
2013-01-17 14:45:00,69.83,69.84,69.78,69.81,58900.0,49.2817,49.2888,49.2464,49.2676,58900.0
2013-01-17 14:50:00,69.81,69.83,69.78,69.82,78000.0,49.2676,49.2817,49.2464,49.2747,78000.0
2013-01-17 14:55:00,69.81,69.85,69.8,69.83,56800.0,49.2676,49.2958,49.2606,49.2817,56800.0
2013-01-17 15:00:00,69.83,69.86,69.81,69.82,70100.0,49.2817,49.3029,49.2676,49.2747,70100.0
2013-01-17 15:05:00,69.82,69.84,69.78,69.81,97100.0,49.2747,49.2888,49.2464,49.2676,97100.0
2013-01-17 15:10:00,69.82,69.83,69.8,69.81,43000.0,49.2747,49.2817,49.2606,49.2676,43000.0
2013-01-17 15:15:00,69.81,69.82,69.74,69.75,74400.0,49.2676,49.2747,49.2182,49.2253,74400.0
2013-01-17 15:20:00,69.75,69.76,69.71,69.75,58600.0,49.2253,49.2323,49.197,49.2253,58600.0
2013-01-17 15:25:00,69.76,69.81,69.75,69.8,55400.0,49.2323,49.2676,49.2253,49.2606,55400.0
2013-01-17 15:30:00,69.79,69.83,69.76,69.8,87700.0,49.2535,49.2817,49.2323,49.2606,87700.0
2013-01-17 15:35:00,69.8,69.81,69.77,69.8,76300.0,49.2606,49.2676,49.2394,49.2606,76300.0
2013-01-17 15:40:00,69.81,69.85,69.8,69.84,123600.0,49.2676,49.2958,49.2606,49.2888,123600.0
2013-01-17 15:45:00,69.84,69.85,69.77,69.78,121000.0,49.2888,49.2958,49.2394,49.2464,121000.0
2013-01-17 15:50:00,69.78,69.78,69.7,69.72,185900.0,49.2464,49.2464,49.19,49.2041,185900.0
2013-01-17 15:55:00,69.72,69.75,69.67,69.67,493400.0,49.2041,49.2253,49.1688,49.1688,493400.0
2013-01-18 09:30:00,69.66,69.95,69.63,69.83,2318800.0,49.1618,49.3664,49.1406,49.2817,2318800.0
2013-01-18 09:35:00,69.82,69.83,69.73,69.78,92500.0,49.2747,49.2817,49.2112,49.2464,92500.0
2013-01-18 09:40:00,69.78,69.84,69.78,69.82,57300.0,49.2464,49.2888,49.2464,49.2747,57300.0
2013-01-18 09:45:00,69.82,69.89,69.8,69.82,55500.0,49.2747,49.3241,49.2606,49.2747,55500.0
2013-01-18 09:50:00,69.81,69.81,69.75,69.78,59000.0,49.2676,49.2676,49.2253,49.2464,59000.0
2013-01-18 09:55:00,69.79,69.83,69.73,69.8,75800.0,49.2535,49.2817,49.2112,49.2606,75800.0
2013-01-18 10:00:00,69.8,69.88,69.8,69.84,68300.0,49.2606,49.317,49.2606,49.2888,68300.0
2013-01-18 10:05:00,69.85,69.89,69.82,69.86,65800.0,49.2958,49.3241,49.2747,49.3029,65800.0
2013-01-18 10:10:00,69.86,69.87,69.79,69.8,91200.0,49.3029,49.31,49.2535,49.2606,91200.0
2013-01-18 10:15:00,69.8,69.81,69.76,69.77,57400.0,49.2606,49.2676,49.2323,49.2394,57400.0
2013-01-18 10:20:00,69.77,69.78,69.73,69.75,53600.0,49.2394,49.2464,49.2112,49.2253,53600.0
2013-01-18 10:25:00,69.74,69.77,69.72,69.73,40700.0,49.2182,49.2394,49.2041,49.2112,40700.0
2013-01-18 10:30:00,69.73,69.75,69.7,69.74,40400.0,49.2112,49.2253,49.19,49.2182,40400.0
2013-01-18 10:35:00,69.73,69.77,69.72,69.73,37700.0,49.2112,49.2394,49.2041,49.2112,37700.0
2013-01-18 10:40:00,69.73,69.74,69.68,69.72,47800.0,49.2112,49.2182,49.1759,49.2041,47800.0
2013-01-18 10:45:00,69.72,69.76,69.7,69.76,36400.0,49.2041,49.2323,49.19,49.2323,36400.0
2013-01-18 10:50:00,69.76,69.78,69.74,69.77,52900.0,49.2323,49.2464,49.2182,49.2394,52900.0
2013-01-18 10:55:00,69.76,69.77,69.7,69.71,56700.0,49.2323,49.2394,49.19,49.197,56700.0
2013-01-18 11:00:00,69.71,69.73,69.67,69.71,51000.0,49.197,49.2112,49.1688,49.197,51000.0
2013-01-18 11:05:00,69.71,69.72,69.68,69.71,42400.0,49.197,49.2041,49.1759,49.197,42400.0
2013-01-18 11:10:00,69.71,69.73,69.69,69.7,43100.0,49.197,49.2112,49.1829,49.19,43100.0
2013-01-18 11:15:00,69.7,69.84,69.69,69.81,115200.0,49.19,49.2888,49.1829,49.2676,115200.0
2013-01-18 11:20:00,69.8,69.89,69.8,69.86,58500.0,49.2606,49.3241,49.2606,49.3029,58500.0
2013-01-18 11:25:00,69.86,69.89,69.85,69.86,51000.0,49.3029,49.3241,49.2958,49.3029,51000.0
2013-01-18 11:30:00,69.86,69.89,69.82,69.85,40700.0,49.3029,49.3241,49.2747,49.2958,40700.0
2013-01-18 11:35:00,69.85,69.86,69.84,69.86,34300.0,49.2958,49.3029,49.2888,49.3029,34300.0
2013-01-18 11:40:00,69.85,69.87,69.84,69.86,49300.0,49.2958,49.31,49.2888,49.3029,49300.0
2013-01-18 11:45:00,69.85,69.87,69.83,69.83,146800.0,49.2958,49.31,49.2817,49.2817,146800.0
2013-01-18 11:50:00,69.83,69.89,69.83,69.88,65600.0,49.2817,49.3241,49.2817,49.317,65600.0
2013-01-18 11:55:00,69.89,69.91,69.88,69.89,51300.0,49.3241,49.3382,49.317,49.3241,51300.0
2013-01-18 12:00:00,69.89,69.91,69.88,69.91,38500.0,49.3241,49.3382,49.317,49.3382,38500.0
2013-01-18 12:05:00,69.9,69.91,69.88,69.91,48000.0,49.3311,49.3382,49.317,49.3382,48000.0
2013-01-18 12:10:00,69.91,69.91,69.87,69.88,34800.0,49.3382,49.3382,49.31,49.317,34800.0
2013-01-18 12:15:00,69.87,69.9,69.87,69.89,68400.0,49.31,49.3311,49.31,49.3241,68400.0
2013-01-18 12:20:00,69.89,69.93,69.86,69.86,99700.0,49.3241,49.3523,49.3029,49.3029,99700.0
2013-01-18 12:25:00,69.87,69.87,69.85,69.87,51500.0,49.31,49.31,49.2958,49.31,51500.0
2013-01-18 12:30:00,69.86,69.91,69.84,69.9,46500.0,49.3029,49.3382,49.2888,49.3311,46500.0
2013-01-18 12:35:00,69.91,69.93,69.9,69.91,44300.0,49.3382,49.3523,49.3311,49.3382,44300.0
2013-01-18 12:40:00,69.92,69.93,69.9,69.91,42100.0,49.3452,49.3523,49.3311,49.3382,42100.0
2013-01-18 12:45:00,69.92,69.93,69.9,69.93,47900.0,49.3452,49.3523,49.3311,49.3523,47900.0
2013-01-18 12:50:00,69.92,69.96,69.91,69.92,111300.0,49.3452,49.3735,49.3382,49.3452,111300.0
2013-01-18 12:55:00,69.93,69.94,69.92,69.93,17300.0,49.3523,49.3594,49.3452,49.3523,17300.0
2013-01-18 13:00:00,69.93,69.96,69.92,69.95,58800.0,49.3523,49.3735,49.3452,49.3664,58800.0
2013-01-18 13:05:00,69.95,69.96,69.94,69.96,31200.0,49.3664,49.3735,49.3594,49.3735,31200.0
2013-01-18 13:10:00,69.95,69.97,69.93,69.95,73400.0,49.3664,49.3805,49.3523,49.3664,73400.0
2013-01-18 13:15:00,69.94,69.97,69.94,69.97,53800.0,49.3594,49.3805,49.3594,49.3805,53800.0
2013-01-18 13:20:00,69.96,69.97,69.94,69.95,25300.0,49.3735,49.3805,49.3594,49.3664,25300.0
2013-01-18 13:25:00,69.95,69.96,69.93,69.95,42600.0,49.3664,49.3735,49.3523,49.3664,42600.0
2013-01-18 13:30:00,69.95,69.95,69.93,69.93,18700.0,49.3664,49.3664,49.3523,49.3523,18700.0
2013-01-18 13:35:00,69.94,69.95,69.93,69.94,17800.0,49.3594,49.3664,49.3523,49.3594,17800.0
2013-01-18 13:40:00,69.93,69.95,69.93,69.95,34100.0,49.3523,49.3664,49.3523,49.3664,34100.0
2013-01-18 13:45:00,69.95,69.96,69.92,69.93,32400.0,49.3664,49.3735,49.3452,49.3523,32400.0
2013-01-18 13:50:00,69.93,69.94,69.91,69.92,36300.0,49.3523,49.3594,49.3382,49.3452,36300.0
2013-01-18 13:55:00,69.92,69.93,69.9,69.93,31700.0,49.3452,49.3523,49.3311,49.3523,31700.0
2013-01-18 14:00:00,69.93,69.93,69.92,69.92,46800.0,49.3523,49.3523,49.3452,49.3452,46800.0
2013-01-18 14:05:00,69.93,69.96,69.92,69.96,57100.0,49.3523,49.3735,49.3452,49.3735,57100.0
2013-01-18 14:10:00,69.95,69.96,69.95,69.96,32400.0,49.3664,49.3735,49.3664,49.3735,32400.0
2013-01-18 14:15:00,69.95,69.96,69.9,69.93,61200.0,49.3664,49.3735,49.3311,49.3523,61200.0
2013-01-18 14:20:00,69.93,69.94,69.92,69.94,20800.0,49.3523,49.3594,49.3452,49.3594,20800.0
2013-01-18 14:25:00,69.93,69.94,69.86,69.9,205100.0,49.3523,49.3594,49.3029,49.3311,205100.0
2013-01-18 14:30:00,69.89,69.9,69.87,69.89,51600.0,49.3241,49.3311,49.31,49.3241,51600.0
2013-01-18 14:35:00,69.89,69.89,69.83,69.83,165000.0,49.3241,49.3241,49.2817,49.2817,165000.0
2013-01-18 14:40:00,69.83,69.84,69.82,69.82,49800.0,49.2817,49.2888,49.2747,49.2747,49800.0
2013-01-18 14:45:00,69.83,69.84,69.82,69.83,42400.0,49.2817,49.2888,49.2747,49.2817,42400.0
2013-01-18 14:50:00,69.83,69.89,69.83,69.89,49200.0,49.2817,49.3241,49.2817,49.3241,49200.0
2013-01-18 14:55:00,69.89,69.9,69.87,69.89,57400.0,49.3241,49.3311,49.31,49.3241,57400.0
2013-01-18 15:00:00,69.88,69.92,69.86,69.86,85400.0,49.317,49.3452,49.3029,49.3029,85400.0
2013-01-18 15:05:00,69.86,69.88,69.8,69.85,148400.0,49.3029,49.317,49.2606,49.2958,148400.0
2013-01-18 15:10:00,69.84,69.86,69.84,69.84,55600.0,49.2888,49.3029,49.2888,49.2888,55600.0
2013-01-18 15:15:00,69.85,69.89,69.84,69.88,61900.0,49.2958,49.3241,49.2888,49.317,61900.0
2013-01-18 15:20:00,69.89,69.93,69.88,69.93,65700.0,49.3241,49.3523,49.317,49.3523,65700.0
2013-01-18 15:25:00,69.93,69.94,69.88,69.91,178000.0,49.3523,49.3594,49.317,49.3382,178000.0
2013-01-18 15:30:00,69.9,69.94,69.89,69.92,152500.0,49.3311,49.3594,49.3241,49.3452,152500.0
2013-01-18 15:35:00,69.93,69.97,69.92,69.96,166800.0,49.3523,49.3805,49.3452,49.3735,166800.0
2013-01-18 15:40:00,69.95,69.97,69.89,69.96,337600.0,49.3664,49.3805,49.3241,49.3735,337600.0
2013-01-18 15:45:00,69.97,69.98,69.9,69.93,365400.0,49.3805,49.3876,49.3311,49.3523,365400.0
2013-01-18 15:50:00,69.92,69.96,69.91,69.96,302000.0,49.3452,49.3735,49.3382,49.3735,302000.0
2013-01-18 15:55:00,69.96,70.0,69.94,69.95,709000.0,49.3735,49.4017,49.3594,49.3664,709000.0
2013-01-22 09:30:00,69.86,69.87,69.75,69.83,295200.0,49.3029,49.31,49.2253,49.2817,295200.0
2013-01-22 09:35:00,69.83,69.89,69.78,69.84,60200.0,49.2817,49.3241,49.2464,49.2888,60200.0
2013-01-22 09:40:00,69.84,69.89,69.83,69.86,45900.0,49.2888,49.3241,49.2817,49.3029,45900.0
2013-01-22 09:45:00,69.86,69.88,69.83,69.88,47000.0,49.3029,49.317,49.2817,49.317,47000.0
2013-01-22 09:50:00,69.88,69.95,69.86,69.94,123900.0,49.317,49.3664,49.3029,49.3594,123900.0
2013-01-22 09:55:00,69.93,69.98,69.93,69.97,156800.0,49.3523,49.3876,49.3523,49.3805,156800.0
2013-01-22 10:00:00,69.96,69.97,69.86,69.9,198400.0,49.3735,49.3805,49.3029,49.3311,198400.0
2013-01-22 10:05:00,69.9,69.94,69.86,69.9,121000.0,49.3311,49.3594,49.3029,49.3311,121000.0
2013-01-22 10:10:00,69.9,69.93,69.83,69.87,72500.0,49.3311,49.3523,49.2817,49.31,72500.0
2013-01-22 10:15:00,69.87,69.93,69.85,69.9,66200.0,49.31,49.3523,49.2958,49.3311,66200.0
2013-01-22 10:20:00,69.89,69.93,69.89,69.93,77500.0,49.3241,49.3523,49.3241,49.3523,77500.0
2013-01-22 10:25:00,69.93,69.94,69.87,69.89,58000.0,49.3523,49.3594,49.31,49.3241,58000.0
2013-01-22 10:30:00,69.88,69.9,69.84,69.85,75100.0,49.317,49.3311,49.2888,49.2958,75100.0
2013-01-22 10:35:00,69.86,69.88,69.82,69.84,88500.0,49.3029,49.317,49.2747,49.2888,88500.0
2013-01-22 10:40:00,69.83,69.86,69.81,69.84,75800.0,49.2817,49.3029,49.2676,49.2888,75800.0
2013-01-22 10:45:00,69.84,69.88,69.81,69.87,55300.0,49.2888,49.317,49.2676,49.31,55300.0
2013-01-22 10:50:00,69.88,69.92,69.88,69.9,42500.0,49.317,49.3452,49.317,49.3311,42500.0
2013-01-22 10:55:00,69.9,69.91,69.88,69.9,40700.0,49.3311,49.3382,49.317,49.3311,40700.0
2013-01-22 11:00:00,69.89,69.9,69.84,69.84,58300.0,49.3241,49.3311,49.2888,49.2888,58300.0
2013-01-22 11:05:00,69.84,69.87,69.83,69.87,51900.0,49.2888,49.31,49.2817,49.31,51900.0
2013-01-22 11:10:00,69.87,69.88,69.84,69.87,58200.0,49.31,49.317,49.2888,49.31,58200.0
2013-01-22 11:15:00,69.87,69.91,69.82,69.91,121300.0,49.31,49.3382,49.2747,49.3382,121300.0
2013-01-22 11:20:00,69.9,69.93,69.89,69.91,31400.0,49.3311,49.3523,49.3241,49.3382,31400.0
2013-01-22 11:25:00,69.91,69.94,69.91,69.93,60200.0,49.3382,49.3594,49.3382,49.3523,60200.0
2013-01-22 11:30:00,69.92,69.92,69.9,69.9,46500.0,49.3452,49.3452,49.3311,49.3311,46500.0
2013-01-22 11:35:00,69.9,69.91,69.88,69.91,48700.0,49.3311,49.3382,49.317,49.3382,48700.0
2013-01-22 11:40:00,69.9,69.94,69.9,69.94,43800.0,49.3311,49.3594,49.3311,49.3594,43800.0
2013-01-22 11:45:00,69.94,69.94,69.88,69.89,89200.0,49.3594,49.3594,49.317,49.3241,89200.0
2013-01-22 11:50:00,69.9,69.91,69.88,69.91,37000.0,49.3311,49.3382,49.317,49.3382,37000.0
2013-01-22 11:55:00,69.91,69.95,69.9,69.94,83800.0,49.3382,49.3664,49.3311,49.3594,83800.0
2013-01-22 12:00:00,69.93,69.96,69.92,69.95,81100.0,49.3523,49.3735,49.3452,49.3664,81100.0
2013-01-22 12:05:00,69.95,69.96,69.92,69.95,100800.0,49.3664,49.3735,49.3452,49.3664,100800.0
2013-01-22 12:10:00,69.95,69.98,69.94,69.97,58100.0,49.3664,49.3876,49.3594,49.3805,58100.0
2013-01-22 12:15:00,69.96,69.97,69.94,69.95,97300.0,49.3735,49.3805,49.3594,49.3664,97300.0
2013-01-22 12:20:00,69.96,69.96,69.92,69.92,123500.0,49.3735,49.3735,49.3452,49.3452,123500.0
2013-01-22 12:25:00,69.92,69.95,69.9,69.92,146700.0,49.3452,49.3664,49.3311,49.3452,146700.0
2013-01-22 12:30:00,69.92,69.93,69.88,69.89,73400.0,49.3452,49.3523,49.317,49.3241,73400.0
2013-01-22 12:35:00,69.89,69.9,69.86,69.87,61500.0,49.3241,49.3311,49.3029,49.31,61500.0
2013-01-22 12:40:00,69.86,69.91,69.86,69.9,50400.0,49.3029,49.3382,49.3029,49.3311,50400.0
2013-01-22 12:45:00,69.9,69.9,69.84,69.86,53000.0,49.3311,49.3311,49.2888,49.3029,53000.0
2013-01-22 12:50:00,69.86,69.88,69.85,69.86,35300.0,49.3029,49.317,49.2958,49.3029,35300.0
2013-01-22 12:55:00,69.87,69.88,69.85,69.86,32300.0,49.31,49.317,49.2958,49.3029,32300.0
2013-01-22 13:00:00,69.86,69.9,69.86,69.89,51200.0,49.3029,49.3311,49.3029,49.3241,51200.0
2013-01-22 13:05:00,69.89,69.9,69.88,69.9,42500.0,49.3241,49.3311,49.317,49.3311,42500.0
2013-01-22 13:10:00,69.9,69.91,69.87,69.89,43200.0,49.3311,49.3382,49.31,49.3241,43200.0
2013-01-22 13:15:00,69.88,69.89,69.85,69.88,51600.0,49.317,49.3241,49.2958,49.317,51600.0
2013-01-22 13:20:00,69.87,69.94,69.86,69.88,90600.0,49.31,49.3594,49.3029,49.317,90600.0
2013-01-22 13:25:00,69.88,69.89,69.85,69.89,112900.0,49.317,49.3241,49.2958,49.3241,112900.0
2013-01-22 13:30:00,69.89,69.89,69.86,69.88,38300.0,49.3241,49.3241,49.3029,49.317,38300.0
2013-01-22 13:35:00,69.88,69.9,69.87,69.88,57400.0,49.317,49.3311,49.31,49.317,57400.0
2013-01-22 13:40:00,69.89,69.92,69.88,69.91,31800.0,49.3241,49.3452,49.317,49.3382,31800.0
2013-01-22 13:45:00,69.92,69.92,69.88,69.88,44500.0,49.3452,49.3452,49.317,49.317,44500.0
2013-01-22 13:50:00,69.89,69.9,69.87,69.9,59500.0,49.3241,49.3311,49.31,49.3311,59500.0
2013-01-22 13:55:00,69.89,69.9,69.85,69.85,51600.0,49.3241,49.3311,49.2958,49.2958,51600.0
2013-01-22 14:00:00,69.84,69.91,69.84,69.89,106600.0,49.2888,49.3382,49.2888,49.3241,106600.0
2013-01-22 14:05:00,69.9,69.91,69.88,69.91,36400.0,49.3311,49.3382,49.317,49.3382,36400.0
2013-01-22 14:10:00,69.91,69.92,69.9,69.92,26000.0,49.3382,49.3452,49.3311,49.3452,26000.0
2013-01-22 14:15:00,69.92,69.95,69.9,69.94,113200.0,49.3452,49.3664,49.3311,49.3594,113200.0
2013-01-22 14:20:00,69.94,69.94,69.9,69.91,67900.0,49.3594,49.3594,49.3311,49.3382,67900.0
2013-01-22 14:25:00,69.9,69.92,69.89,69.92,37900.0,49.3311,49.3452,49.3241,49.3452,37900.0
2013-01-22 14:30:00,69.91,69.93,69.9,69.91,60800.0,49.3382,49.3523,49.3311,49.3382,60800.0
2013-01-22 14:35:00,69.91,69.92,69.89,69.9,44900.0,49.3382,49.3452,49.3241,49.3311,44900.0
2013-01-22 14:40:00,69.9,69.91,69.85,69.86,94600.0,49.3311,49.3382,49.2958,49.3029,94600.0
2013-01-22 14:45:00,69.86,69.87,69.83,69.84,71300.0,49.3029,49.31,49.2817,49.2888,71300.0
2013-01-22 14:50:00,69.84,69.88,69.83,69.85,77300.0,49.2888,49.317,49.2817,49.2958,77300.0
2013-01-22 14:55:00,69.85,69.93,69.85,69.92,208800.0,49.2958,49.3523,49.2958,49.3452,208800.0
2013-01-22 15:00:00,69.92,69.94,69.9,69.92,81200.0,49.3452,49.3594,49.3311,49.3452,81200.0
2013-01-22 15:05:00,69.92,69.93,69.9,69.91,103600.0,49.3452,49.3523,49.3311,49.3382,103600.0
2013-01-22 15:10:00,69.91,69.93,69.89,69.91,68100.0,49.3382,49.3523,49.3241,49.3382,68100.0
2013-01-22 15:15:00,69.91,69.95,69.9,69.95,47700.0,49.3382,49.3664,49.3311,49.3664,47700.0
2013-01-22 15:20:00,69.95,69.95,69.92,69.95,54700.0,49.3664,49.3664,49.3452,49.3664,54700.0
2013-01-22 15:25:00,69.94,69.96,69.92,69.92,95800.0,49.3594,49.3735,49.3452,49.3452,95800.0
2013-01-22 15:30:00,69.93,69.95,69.92,69.93,109600.0,49.3523,49.3664,49.3452,49.3523,109600.0
2013-01-22 15:35:00,69.92,69.96,69.92,69.95,121100.0,49.3452,49.3735,49.3452,49.3664,121100.0
2013-01-22 15:40:00,69.95,69.97,69.94,69.97,107600.0,49.3664,49.3805,49.3594,49.3805,107600.0
2013-01-22 15:45:00,69.97,69.98,69.94,69.95,302200.0,49.3805,49.3876,49.3594,49.3664,302200.0
2013-01-22 15:50:00,69.95,69.98,69.94,69.94,265700.0,49.3664,49.3876,49.3594,49.3594,265700.0
2013-01-22 15:55:00,69.95,69.95,69.87,69.92,895800.0,49.3664,49.3664,49.31,49.3452,895800.0
2013-01-23 09:30:00,69.84,69.95,69.8,69.86,396200.0,49.2888,49.3664,49.2606,49.3029,396200.0
2013-01-23 09:35:00,69.85,69.92,69.82,69.91,212400.0,49.2958,49.3452,49.2747,49.3382,212400.0
2013-01-23 09:40:00,69.92,69.94,69.86,69.93,98300.0,49.3452,49.3594,49.3029,49.3523,98300.0
2013-01-23 09:45:00,69.93,69.96,69.93,69.94,106200.0,49.3523,49.3735,49.3523,49.3594,106200.0
2013-01-23 09:50:00,69.94,69.99,69.92,69.94,219200.0,49.3594,49.3946,49.3452,49.3594,219200.0
2013-01-23 09:55:00,69.94,69.98,69.92,69.98,153600.0,49.3594,49.3876,49.3452,49.3876,153600.0
2013-01-23 10:00:00,69.98,69.98,69.92,69.94,159700.0,49.3876,49.3876,49.3452,49.3594,159700.0
2013-01-23 10:05:00,69.94,69.96,69.92,69.95,79500.0,49.3594,49.3735,49.3452,49.3664,79500.0
2013-01-23 10:10:00,69.95,69.98,69.94,69.98,81000.0,49.3664,49.3876,49.3594,49.3876,81000.0
2013-01-23 10:15:00,69.98,70.14,69.98,70.13,684700.0,49.3876,49.5005,49.3876,49.4934,684700.0
2013-01-23 10:20:00,70.13,70.14,70.05,70.06,153700.0,49.4934,49.5005,49.437,49.444,153700.0
2013-01-23 10:25:00,70.06,70.11,70.05,70.09,96900.0,49.444,49.4793,49.437,49.4652,96900.0
2013-01-23 10:30:00,70.1,70.12,70.05,70.07,120400.0,49.4723,49.4864,49.437,49.4511,120400.0
2013-01-23 10:35:00,70.06,70.1,70.06,70.1,134000.0,49.444,49.4723,49.444,49.4723,134000.0
2013-01-23 10:40:00,70.09,70.18,70.08,70.17,203600.0,49.4652,49.5287,49.4582,49.5217,203600.0
2013-01-23 10:45:00,70.17,70.19,70.15,70.19,82900.0,49.5217,49.5358,49.5076,49.5358,82900.0
2013-01-23 10:50:00,70.19,70.22,70.17,70.19,202800.0,49.5358,49.557,49.5217,49.5358,202800.0
2013-01-23 10:55:00,70.19,70.23,70.19,70.23,100300.0,49.5358,49.564,49.5358,49.564,100300.0
2013-01-23 11:00:00,70.23,70.24,70.21,70.23,103200.0,49.564,49.5711,49.5499,49.564,103200.0
2013-01-23 11:05:00,70.23,70.25,70.21,70.23,101200.0,49.564,49.5781,49.5499,49.564,101200.0
2013-01-23 11:10:00,70.24,70.32,70.23,70.32,138600.0,49.5711,49.6275,49.564,49.6275,138600.0
2013-01-23 11:15:00,70.31,70.38,70.31,70.37,110800.0,49.6205,49.6699,49.6205,49.6628,110800.0
2013-01-23 11:20:00,70.37,70.42,70.37,70.42,144000.0,49.6628,49.6981,49.6628,49.6981,144000.0
2013-01-23 11:25:00,70.41,70.44,70.35,70.36,129900.0,49.6911,49.7122,49.6487,49.6558,129900.0
2013-01-23 11:30:00,70.36,70.39,70.33,70.38,96800.0,49.6558,49.6769,49.6346,49.6699,96800.0
2013-01-23 11:35:00,70.37,70.39,70.34,70.36,83200.0,49.6628,49.6769,49.6417,49.6558,83200.0
2013-01-23 11:40:00,70.36,70.38,70.35,70.37,50400.0,49.6558,49.6699,49.6487,49.6628,50400.0
2013-01-23 11:45:00,70.37,70.42,70.36,70.4,52400.0,49.6628,49.6981,49.6558,49.684,52400.0
2013-01-23 11:50:00,70.41,70.47,70.4,70.46,84300.0,49.6911,49.7334,49.684,49.7263,84300.0
2013-01-23 11:55:00,70.46,70.47,70.42,70.43,70500.0,49.7263,49.7334,49.6981,49.7052,70500.0
2013-01-23 12:00:00,70.43,70.44,70.37,70.38,62300.0,49.7052,49.7122,49.6628,49.6699,62300.0
2013-01-23 12:05:00,70.38,70.41,70.36,70.41,167400.0,49.6699,49.6911,49.6558,49.6911,167400.0
2013-01-23 12:10:00,70.41,70.44,70.39,70.4,54000.0,49.6911,49.7122,49.6769,49.684,54000.0
2013-01-23 12:15:00,70.4,70.41,70.36,70.39,76300.0,49.684,49.6911,49.6558,49.6769,76300.0
2013-01-23 12:20:00,70.39,70.41,70.36,70.4,50300.0,49.6769,49.6911,49.6558,49.684,50300.0
2013-01-23 12:25:00,70.4,70.41,70.38,70.41,67200.0,49.684,49.6911,49.6699,49.6911,67200.0
2013-01-23 12:30:00,70.41,70.41,70.38,70.39,33900.0,49.6911,49.6911,49.6699,49.6769,33900.0
2013-01-23 12:35:00,70.39,70.47,70.39,70.47,91300.0,49.6769,49.7334,49.6769,49.7334,91300.0
2013-01-23 12:40:00,70.45,70.5,70.45,70.49,118200.0,49.7193,49.7546,49.7193,49.7475,118200.0
2013-01-23 12:45:00,70.49,70.49,70.45,70.47,85100.0,49.7475,49.7475,49.7193,49.7334,85100.0
2013-01-23 12:50:00,70.47,70.5,70.47,70.49,55400.0,49.7334,49.7546,49.7334,49.7475,55400.0
2013-01-23 12:55:00,70.48,70.56,70.48,70.54,211800.0,49.7405,49.7969,49.7405,49.7828,211800.0
2013-01-23 13:00:00,70.54,70.58,70.54,70.56,154900.0,49.7828,49.811,49.7828,49.7969,154900.0
2013-01-23 13:05:00,70.56,70.58,70.54,70.56,104200.0,49.7969,49.811,49.7828,49.7969,104200.0
2013-01-23 13:10:00,70.56,70.61,70.55,70.61,97900.0,49.7969,49.8322,49.7899,49.8322,97900.0
2013-01-23 13:15:00,70.61,70.61,70.56,70.56,59900.0,49.8322,49.8322,49.7969,49.7969,59900.0
2013-01-23 13:20:00,70.57,70.59,70.55,70.58,49200.0,49.804,49.8181,49.7899,49.811,49200.0
2013-01-23 13:25:00,70.58,70.58,70.52,70.52,105100.0,49.811,49.811,49.7687,49.7687,105100.0
2013-01-23 13:30:00,70.52,70.55,70.52,70.53,33700.0,49.7687,49.7899,49.7687,49.7757,33700.0
2013-01-23 13:35:00,70.53,70.54,70.47,70.48,95700.0,49.7757,49.7828,49.7334,49.7405,95700.0
2013-01-23 13:40:00,70.48,70.49,70.47,70.47,76800.0,49.7405,49.7475,49.7334,49.7334,76800.0
2013-01-23 13:45:00,70.47,70.48,70.45,70.45,63800.0,49.7334,49.7405,49.7193,49.7193,63800.0
2013-01-23 13:50:00,70.46,70.46,70.45,70.46,37300.0,49.7263,49.7263,49.7193,49.7263,37300.0
2013-01-23 13:55:00,70.46,70.46,70.44,70.45,59200.0,49.7263,49.7263,49.7122,49.7193,59200.0
2013-01-23 14:00:00,70.44,70.48,70.44,70.48,61400.0,49.7122,49.7405,49.7122,49.7405,61400.0
2013-01-23 14:05:00,70.48,70.49,70.47,70.48,47200.0,49.7405,49.7475,49.7334,49.7405,47200.0
2013-01-23 14:10:00,70.48,70.53,70.48,70.52,99600.0,49.7405,49.7757,49.7405,49.7687,99600.0
2013-01-23 14:15:00,70.52,70.53,70.48,70.5,64000.0,49.7687,49.7757,49.7405,49.7546,64000.0
2013-01-23 14:20:00,70.5,70.54,70.5,70.54,29000.0,49.7546,49.7828,49.7546,49.7828,29000.0
2013-01-23 14:25:00,70.54,70.55,70.53,70.54,40300.0,49.7828,49.7899,49.7757,49.7828,40300.0
2013-01-23 14:30:00,70.54,70.54,70.46,70.47,87400.0,49.7828,49.7828,49.7263,49.7334,87400.0
2013-01-23 14:35:00,70.47,70.49,70.45,70.47,67900.0,49.7334,49.7475,49.7193,49.7334,67900.0
2013-01-23 14:40:00,70.47,70.5,70.45,70.49,51900.0,49.7334,49.7546,49.7193,49.7475,51900.0
2013-01-23 14:45:00,70.49,70.49,70.45,70.46,44700.0,49.7475,49.7475,49.7193,49.7263,44700.0
2013-01-23 14:50:00,70.45,70.46,70.44,70.45,60400.0,49.7193,49.7263,49.7122,49.7193,60400.0
2013-01-23 14:55:00,70.45,70.55,70.44,70.54,81900.0,49.7193,49.7899,49.7122,49.7828,81900.0
2013-01-23 15:00:00,70.53,70.56,70.53,70.54,101100.0,49.7757,49.7969,49.7757,49.7828,101100.0
2013-01-23 15:05:00,70.54,70.57,70.52,70.56,95000.0,49.7828,49.804,49.7687,49.7969,95000.0
2013-01-23 15:10:00,70.56,70.57,70.56,70.56,169200.0,49.7969,49.804,49.7969,49.7969,169200.0
2013-01-23 15:15:00,70.57,70.59,70.56,70.58,80600.0,49.804,49.8181,49.7969,49.811,80600.0
2013-01-23 15:20:00,70.58,70.59,70.55,70.56,93200.0,49.811,49.8181,49.7899,49.7969,93200.0
2013-01-23 15:25:00,70.57,70.62,70.57,70.62,115300.0,49.804,49.8393,49.804,49.8393,115300.0
2013-01-23 15:30:00,70.62,70.62,70.59,70.61,112700.0,49.8393,49.8393,49.8181,49.8322,112700.0
2013-01-23 15:35:00,70.61,70.61,70.58,70.58,146000.0,49.8322,49.8322,49.811,49.811,146000.0
2013-01-23 15:40:00,70.59,70.63,70.57,70.61,324700.0,49.8181,49.8463,49.804,49.8322,324700.0
2013-01-23 15:45:00,70.6,70.62,70.59,70.62,221100.0,49.8251,49.8393,49.8181,49.8393,221100.0
2013-01-23 15:50:00,70.61,70.63,70.6,70.62,320900.0,49.8322,49.8463,49.8251,49.8393,320900.0
2013-01-23 15:55:00,70.61,70.7,70.61,70.68,598600.0,49.8322,49.8957,49.8322,49.8816,598600.0
2013-01-24 09:30:00,70.59,70.73,70.58,70.6,341200.0,49.8181,49.9169,49.811,49.8251,341200.0
2013-01-24 09:35:00,70.63,70.74,70.55,70.71,156000.0,49.8463,49.9239,49.7899,49.9028,156000.0
2013-01-24 09:40:00,70.72,70.8,70.7,70.78,148800.0,49.9098,49.9663,49.8957,49.9522,148800.0
2013-01-24 09:45:00,70.78,70.85,70.77,70.81,135400.0,49.9522,50.0016,49.9451,49.9733,135400.0
2013-01-24 09:50:00,70.81,70.81,70.69,70.78,273700.0,49.9733,49.9733,49.8887,49.9522,273700.0
2013-01-24 09:55:00,70.78,70.79,70.65,70.66,124500.0,49.9522,49.9592,49.8604,49.8675,124500.0
2013-01-24 10:00:00,70.66,70.79,70.62,70.79,114800.0,49.8675,49.9592,49.8393,49.9592,114800.0
2013-01-24 10:05:00,70.79,70.81,70.77,70.79,81100.0,49.9592,49.9733,49.9451,49.9592,81100.0
2013-01-24 10:10:00,70.79,70.83,70.78,70.8,72000.0,49.9592,49.9875,49.9522,49.9663,72000.0
2013-01-24 10:15:00,70.8,70.82,70.73,70.73,69600.0,49.9663,49.9804,49.9169,49.9169,69600.0
2013-01-24 10:20:00,70.74,70.74,70.62,70.62,58100.0,49.9239,49.9239,49.8393,49.8393,58100.0
2013-01-24 10:25:00,70.61,70.63,70.58,70.58,69400.0,49.8322,49.8463,49.811,49.811,69400.0
2013-01-24 10:30:00,70.58,70.59,70.43,70.45,85900.0,49.811,49.8181,49.7052,49.7193,85900.0
2013-01-24 10:35:00,70.44,70.45,70.38,70.38,98300.0,49.7122,49.7193,49.6699,49.6699,98300.0
2013-01-24 10:40:00,70.38,70.38,70.33,70.34,83800.0,49.6699,49.6699,49.6346,49.6417,83800.0
2013-01-24 10:45:00,70.33,70.35,70.22,70.22,145300.0,49.6346,49.6487,49.557,49.557,145300.0
2013-01-24 10:50:00,70.22,70.34,70.2,70.33,180800.0,49.557,49.6417,49.5428,49.6346,180800.0
2013-01-24 10:55:00,70.34,70.41,70.33,70.38,86400.0,49.6417,49.6911,49.6346,49.6699,86400.0
2013-01-24 11:00:00,70.38,70.53,70.38,70.53,91700.0,49.6699,49.7757,49.6699,49.7757,91700.0
2013-01-24 11:05:00,70.53,70.57,70.51,70.56,88400.0,49.7757,49.804,49.7616,49.7969,88400.0
2013-01-24 11:10:00,70.57,70.63,70.54,70.6,104800.0,49.804,49.8463,49.7828,49.8251,104800.0
2013-01-24 11:15:00,70.61,70.66,70.56,70.65,137800.0,49.8322,49.8675,49.7969,49.8604,137800.0
2013-01-24 11:20:00,70.65,70.74,70.65,70.72,135300.0,49.8604,49.9239,49.8604,49.9098,135300.0
2013-01-24 11:25:00,70.71,70.73,70.69,70.7,85200.0,49.9028,49.9169,49.8887,49.8957,85200.0
2013-01-24 11:30:00,70.71,70.73,70.67,70.67,240100.0,49.9028,49.9169,49.8745,49.8745,240100.0
2013-01-24 11:35:00,70.67,70.7,70.67,70.7,71900.0,49.8745,49.8957,49.8745,49.8957,71900.0
2013-01-24 11:40:00,70.7,70.7,70.68,70.69,112900.0,49.8957,49.8957,49.8816,49.8887,112900.0
2013-01-24 11:45:00,70.69,70.69,70.55,70.56,111400.0,49.8887,49.8887,49.7899,49.7969,111400.0
2013-01-24 11:50:00,70.56,70.58,70.53,70.56,106300.0,49.7969,49.811,49.7757,49.7969,106300.0
2013-01-24 11:55:00,70.55,70.62,70.53,70.61,70400.0,49.7899,49.8393,49.7757,49.8322,70400.0
2013-01-24 12:00:00,70.62,70.64,70.61,70.63,30600.0,49.8393,49.8534,49.8322,49.8463,30600.0
2013-01-24 12:05:00,70.63,70.66,70.56,70.66,102000.0,49.8463,49.8675,49.7969,49.8675,102000.0
2013-01-24 12:10:00,70.66,70.68,70.64,70.67,43900.0,49.8675,49.8816,49.8534,49.8745,43900.0
2013-01-24 12:15:00,70.66,70.68,70.65,70.67,37700.0,49.8675,49.8816,49.8604,49.8745,37700.0
2013-01-24 12:20:00,70.68,70.7,70.66,70.69,32900.0,49.8816,49.8957,49.8675,49.8887,32900.0
2013-01-24 12:25:00,70.68,70.7,70.68,70.69,19900.0,49.8816,49.8957,49.8816,49.8887,19900.0
2013-01-24 12:30:00,70.69,70.69,70.64,70.65,46600.0,49.8887,49.8887,49.8534,49.8604,46600.0
2013-01-24 12:35:00,70.66,70.66,70.58,70.59,47800.0,49.8675,49.8675,49.811,49.8181,47800.0
2013-01-24 12:40:00,70.58,70.6,70.55,70.56,63600.0,49.811,49.8251,49.7899,49.7969,63600.0
2013-01-24 12:45:00,70.55,70.61,70.54,70.6,155600.0,49.7899,49.8322,49.7828,49.8251,155600.0
2013-01-24 12:50:00,70.6,70.64,70.59,70.61,80000.0,49.8251,49.8534,49.8181,49.8322,80000.0
2013-01-24 12:55:00,70.6,70.63,70.57,70.59,69100.0,49.8251,49.8463,49.804,49.8181,69100.0
2013-01-24 13:00:00,70.59,70.61,70.54,70.54,86600.0,49.8181,49.8322,49.7828,49.7828,86600.0
2013-01-24 13:05:00,70.54,70.54,70.5,70.51,36700.0,49.7828,49.7828,49.7546,49.7616,36700.0
2013-01-24 13:10:00,70.5,70.53,70.48,70.5,57200.0,49.7546,49.7757,49.7405,49.7546,57200.0
2013-01-24 13:15:00,70.5,70.52,70.45,70.46,77900.0,49.7546,49.7687,49.7193,49.7263,77900.0
2013-01-24 13:20:00,70.46,70.51,70.45,70.47,44500.0,49.7263,49.7616,49.7193,49.7334,44500.0
2013-01-24 13:25:00,70.47,70.51,70.46,70.48,30100.0,49.7334,49.7616,49.7263,49.7405,30100.0
2013-01-24 13:30:00,70.49,70.53,70.48,70.53,38200.0,49.7475,49.7757,49.7405,49.7757,38200.0
2013-01-24 13:35:00,70.53,70.56,70.52,70.53,33400.0,49.7757,49.7969,49.7687,49.7757,33400.0
2013-01-24 13:40:00,70.53,70.55,70.51,70.52,32000.0,49.7757,49.7899,49.7616,49.7687,32000.0
2013-01-24 13:45:00,70.53,70.54,70.46,70.49,81400.0,49.7757,49.7828,49.7263,49.7475,81400.0
2013-01-24 13:50:00,70.5,70.61,70.49,70.59,110100.0,49.7546,49.8322,49.7475,49.8181,110100.0
2013-01-24 13:55:00,70.58,70.59,70.49,70.5,34600.0,49.811,49.8181,49.7475,49.7546,34600.0
2013-01-24 14:00:00,70.5,70.51,70.45,70.47,55400.0,49.7546,49.7616,49.7193,49.7334,55400.0
2013-01-24 14:05:00,70.47,70.53,70.44,70.53,53500.0,49.7334,49.7757,49.7122,49.7757,53500.0
2013-01-24 14:10:00,70.52,70.55,70.51,70.52,32600.0,49.7687,49.7899,49.7616,49.7687,32600.0
2013-01-24 14:15:00,70.53,70.56,70.48,70.49,63500.0,49.7757,49.7969,49.7405,49.7475,63500.0
2013-01-24 14:20:00,70.48,70.48,70.34,70.38,143100.0,49.7405,49.7405,49.6417,49.6699,143100.0
2013-01-24 14:25:00,70.37,70.39,70.3,70.31,94000.0,49.6628,49.6769,49.6134,49.6205,94000.0
2013-01-24 14:30:00,70.3,70.34,70.27,70.27,159500.0,49.6134,49.6417,49.5923,49.5923,159500.0
2013-01-24 14:35:00,70.28,70.31,70.26,70.31,81300.0,49.5993,49.6205,49.5852,49.6205,81300.0
2013-01-24 14:40:00,70.31,70.38,70.3,70.37,52300.0,49.6205,49.6699,49.6134,49.6628,52300.0
2013-01-24 14:45:00,70.38,70.43,70.36,70.37,108400.0,49.6699,49.7052,49.6558,49.6628,108400.0
2013-01-24 14:50:00,70.37,70.43,70.32,70.41,42800.0,49.6628,49.7052,49.6275,49.6911,42800.0
2013-01-24 14:55:00,70.41,70.43,70.35,70.4,40600.0,49.6911,49.7052,49.6487,49.684,40600.0
2013-01-24 15:00:00,70.4,70.4,70.32,70.32,64900.0,49.684,49.684,49.6275,49.6275,64900.0
2013-01-24 15:05:00,70.32,70.33,70.22,70.26,116400.0,49.6275,49.6346,49.557,49.5852,116400.0
2013-01-24 15:10:00,70.26,70.38,70.26,70.37,49200.0,49.5852,49.6699,49.5852,49.6628,49200.0
2013-01-24 15:15:00,70.38,70.43,70.36,70.39,111000.0,49.6699,49.7052,49.6558,49.6769,111000.0
2013-01-24 15:20:00,70.39,70.47,70.38,70.44,90000.0,49.6769,49.7334,49.6699,49.7122,90000.0
2013-01-24 15:25:00,70.44,70.47,70.42,70.44,68000.0,49.7122,49.7334,49.6981,49.7122,68000.0
2013-01-24 15:30:00,70.45,70.49,70.45,70.46,108900.0,49.7193,49.7475,49.7193,49.7263,108900.0
2013-01-24 15:35:00,70.46,70.49,70.42,70.48,124000.0,49.7263,49.7475,49.6981,49.7405,124000.0
2013-01-24 15:40:00,70.48,70.49,70.44,70.47,84500.0,49.7405,49.7475,49.7122,49.7334,84500.0
2013-01-24 15:45:00,70.46,70.47,70.34,70.36,185100.0,49.7263,49.7334,49.6417,49.6558,185100.0
2013-01-24 15:50:00,70.36,70.38,70.31,70.34,169800.0,49.6558,49.6699,49.6205,49.6417,169800.0
2013-01-24 15:55:00,70.34,70.58,70.33,70.42,543700.0,49.6417,49.811,49.6346,49.6981,543700.0
2013-01-25 09:30:00,71.75,72.33,71.75,72.32,3008500.0,50.6367,51.0461,50.6367,51.039,3008500.0
2013-01-25 09:35:00,72.31,73.25,72.28,73.03,2000700.0,51.032,51.6954,51.0108,51.5401,2000700.0
2013-01-25 09:40:00,73.02,73.12,72.84,72.92,810800.0,51.533,51.6036,51.406,51.4625,810800.0
2013-01-25 09:45:00,72.9,72.94,72.72,72.75,550600.0,51.4483,51.4766,51.3213,51.3425,550600.0
2013-01-25 09:50:00,72.75,73.01,72.75,72.9,635700.0,51.3425,51.526,51.3425,51.4483,635700.0
2013-01-25 09:55:00,72.91,72.99,72.75,72.79,494200.0,51.4554,51.5119,51.3425,51.3707,494200.0
2013-01-25 10:00:00,72.78,72.9,72.73,72.89,429900.0,51.3637,51.4483,51.3284,51.4413,429900.0
2013-01-25 10:05:00,72.9,73.06,72.89,73.03,417300.0,51.4483,51.5613,51.4413,51.5401,417300.0
2013-01-25 10:10:00,73.03,73.08,72.96,73.02,525200.0,51.5401,51.5754,51.4907,51.533,525200.0
2013-01-25 10:15:00,73.02,73.02,72.94,72.94,333300.0,51.533,51.533,51.4766,51.4766,333300.0
2013-01-25 10:20:00,72.94,72.99,72.93,72.93,222100.0,51.4766,51.5119,51.4695,51.4695,222100.0
2013-01-25 10:25:00,72.93,72.95,72.85,72.92,369000.0,51.4695,51.4836,51.4131,51.4625,369000.0
2013-01-25 10:30:00,72.92,72.94,72.82,72.82,183400.0,51.4625,51.4766,51.3919,51.3919,183400.0
2013-01-25 10:35:00,72.83,72.83,72.65,72.77,277500.0,51.3989,51.3989,51.2719,51.3566,277500.0
2013-01-25 10:40:00,72.76,72.86,72.7,72.7,345100.0,51.3495,51.4201,51.3072,51.3072,345100.0
2013-01-25 10:45:00,72.7,72.9,72.67,72.77,222700.0,51.3072,51.4483,51.286,51.3566,222700.0
2013-01-25 10:50:00,72.77,72.91,72.77,72.9,205300.0,51.3566,51.4554,51.3566,51.4483,205300.0
2013-01-25 10:55:00,72.91,73.0,72.89,72.97,215000.0,51.4554,51.5189,51.4413,51.4977,215000.0
2013-01-25 11:00:00,72.99,73.03,72.96,73.03,382100.0,51.5119,51.5401,51.4907,51.5401,382100.0
2013-01-25 11:05:00,73.03,73.05,73.0,73.04,244300.0,51.5401,51.5542,51.5189,51.5471,244300.0
2013-01-25 11:10:00,73.04,73.13,72.99,73.06,763800.0,51.5471,51.6107,51.5119,51.5613,763800.0
2013-01-25 11:15:00,73.07,73.08,73.0,73.0,114100.0,51.5683,51.5754,51.5189,51.5189,114100.0
2013-01-25 11:20:00,73.0,73.08,72.99,73.07,235300.0,51.5189,51.5754,51.5119,51.5683,235300.0
2013-01-25 11:25:00,73.07,73.08,72.96,72.99,181400.0,51.5683,51.5754,51.4907,51.5119,181400.0
2013-01-25 11:30:00,72.98,73.02,72.88,72.93,302700.0,51.5048,51.533,51.4342,51.4695,302700.0
2013-01-25 11:35:00,72.93,73.0,72.92,72.98,143800.0,51.4695,51.5189,51.4625,51.5048,143800.0
2013-01-25 11:40:00,72.99,72.99,72.91,72.97,162500.0,51.5119,51.5119,51.4554,51.4977,162500.0
2013-01-25 11:45:00,72.97,72.98,72.93,72.95,146300.0,51.4977,51.5048,51.4695,51.4836,146300.0
2013-01-25 11:50:00,72.95,72.97,72.93,72.94,81000.0,51.4836,51.4977,51.4695,51.4766,81000.0
2013-01-25 11:55:00,72.94,73.04,72.9,73.01,326700.0,51.4766,51.5471,51.4483,51.526,326700.0
2013-01-25 12:00:00,73.02,73.17,73.0,73.16,214100.0,51.533,51.6389,51.5189,51.6318,214100.0
2013-01-25 12:05:00,73.15,73.16,72.92,73.05,487800.0,51.6248,51.6318,51.4625,51.5542,487800.0
2013-01-25 12:10:00,73.04,73.13,73.03,73.1,89600.0,51.5471,51.6107,51.5401,51.5895,89600.0
2013-01-25 12:15:00,73.11,73.18,73.1,73.13,113800.0,51.5965,51.646,51.5895,51.6107,113800.0
2013-01-25 12:20:00,73.13,73.2,73.12,73.19,94700.0,51.6107,51.6601,51.6036,51.653,94700.0
2013-01-25 12:25:00,73.19,73.22,73.15,73.17,143000.0,51.653,51.6742,51.6248,51.6389,143000.0
2013-01-25 12:30:00,73.16,73.17,73.07,73.15,137800.0,51.6318,51.6389,51.5683,51.6248,137800.0
2013-01-25 12:35:00,73.15,73.16,73.04,73.13,79000.0,51.6248,51.6318,51.5471,51.6107,79000.0
2013-01-25 12:40:00,73.13,73.13,73.08,73.13,92600.0,51.6107,51.6107,51.5754,51.6107,92600.0
2013-01-25 12:45:00,73.12,73.15,72.97,73.06,310100.0,51.6036,51.6248,51.4977,51.5613,310100.0
2013-01-25 12:50:00,73.06,73.06,72.94,73.04,127800.0,51.5613,51.5613,51.4766,51.5471,127800.0
2013-01-25 12:55:00,73.04,73.05,73.01,73.02,127200.0,51.5471,51.5542,51.526,51.533,127200.0
2013-01-25 13:00:00,73.02,73.03,72.95,73.01,150400.0,51.533,51.5401,51.4836,51.526,150400.0
2013-01-25 13:05:00,73.01,73.03,72.98,73.01,179800.0,51.526,51.5401,51.5048,51.526,179800.0
2013-01-25 13:10:00,73.0,73.05,72.99,73.04,171000.0,51.5189,51.5542,51.5119,51.5471,171000.0
2013-01-25 13:15:00,73.05,73.05,73.01,73.05,181400.0,51.5542,51.5542,51.526,51.5542,181400.0
2013-01-25 13:20:00,73.06,73.12,72.99,73.0,252800.0,51.5613,51.6036,51.5119,51.5189,252800.0
2013-01-25 13:25:00,73.0,73.02,72.98,73.0,177000.0,51.5189,51.533,51.5048,51.5189,177000.0
2013-01-25 13:30:00,73.0,73.05,73.0,73.05,89100.0,51.5189,51.5542,51.5189,51.5542,89100.0
2013-01-25 13:35:00,73.05,73.05,73.02,73.04,228800.0,51.5542,51.5542,51.533,51.5471,228800.0
2013-01-25 13:40:00,73.03,73.04,72.99,73.0,231900.0,51.5401,51.5471,51.5119,51.5189,231900.0
2013-01-25 13:45:00,73.01,73.02,72.98,73.0,130200.0,51.526,51.533,51.5048,51.5189,130200.0
2013-01-25 13:50:00,72.99,73.02,72.98,72.99,150000.0,51.5119,51.533,51.5048,51.5119,150000.0
2013-01-25 13:55:00,73.0,73.02,72.97,72.98,211700.0,51.5189,51.533,51.4977,51.5048,211700.0
2013-01-25 14:00:00,72.99,72.99,72.8,72.88,211900.0,51.5119,51.5119,51.3778,51.4342,211900.0
2013-01-25 14:05:00,72.88,72.91,72.84,72.88,87900.0,51.4342,51.4554,51.406,51.4342,87900.0
2013-01-25 14:10:00,72.88,72.96,72.86,72.94,145700.0,51.4342,51.4907,51.4201,51.4766,145700.0
2013-01-25 14:15:00,72.94,72.97,72.92,72.96,117100.0,51.4766,51.4977,51.4625,51.4907,117100.0
2013-01-25 14:20:00,72.95,72.96,72.85,72.92,159200.0,51.4836,51.4907,51.4131,51.4625,159200.0
2013-01-25 14:25:00,72.9,72.93,72.9,72.92,84400.0,51.4483,51.4695,51.4483,51.4625,84400.0
2013-01-25 14:30:00,72.91,72.97,72.91,72.97,88300.0,51.4554,51.4977,51.4554,51.4977,88300.0
2013-01-25 14:35:00,72.97,73.0,72.96,72.99,116800.0,51.4977,51.5189,51.4907,51.5119,116800.0
2013-01-25 14:40:00,72.98,73.02,72.98,72.99,252300.0,51.5048,51.533,51.5048,51.5119,252300.0
2013-01-25 14:45:00,73.0,73.01,72.99,73.01,91600.0,51.5189,51.526,51.5119,51.526,91600.0
2013-01-25 14:50:00,73.01,73.01,72.98,72.98,107400.0,51.526,51.526,51.5048,51.5048,107400.0
2013-01-25 14:55:00,72.98,72.98,72.89,72.93,242800.0,51.5048,51.5048,51.4413,51.4695,242800.0
2013-01-25 15:00:00,72.93,72.95,72.8,72.84,506200.0,51.4695,51.4836,51.3778,51.406,506200.0
2013-01-25 15:05:00,72.83,72.86,72.69,72.79,431600.0,51.3989,51.4201,51.3001,51.3707,431600.0
2013-01-25 15:10:00,72.79,72.9,72.76,72.9,163600.0,51.3707,51.4483,51.3495,51.4483,163600.0
2013-01-25 15:15:00,72.9,72.9,72.84,72.85,137900.0,51.4483,51.4483,51.406,51.4131,137900.0
2013-01-25 15:20:00,72.85,72.88,72.83,72.88,138500.0,51.4131,51.4342,51.3989,51.4342,138500.0
2013-01-25 15:25:00,72.88,72.94,72.82,72.94,146900.0,51.4342,51.4766,51.3919,51.4766,146900.0
2013-01-25 15:30:00,72.94,72.94,72.81,72.85,208100.0,51.4766,51.4766,51.3848,51.4131,208100.0
2013-01-25 15:35:00,72.86,72.92,72.85,72.92,137200.0,51.4201,51.4625,51.4131,51.4625,137200.0
2013-01-25 15:40:00,72.92,72.92,72.67,72.72,395600.0,51.4625,51.4625,51.286,51.3213,395600.0
2013-01-25 15:45:00,72.71,72.8,72.7,72.73,400500.0,51.3143,51.3778,51.3072,51.3284,400500.0
2013-01-25 15:50:00,72.72,72.84,72.69,72.76,709400.0,51.3213,51.406,51.3001,51.3495,709400.0
2013-01-25 15:55:00,72.75,73.23,72.74,73.2,1466500.0,51.3425,51.6812,51.3354,51.6601,1466500.0
2013-01-28 09:30:00,73.73,73.87,73.37,73.7,1019500.0,52.0341,52.1329,51.78,52.0129,1019500.0
2013-01-28 09:35:00,73.7,73.99,73.61,73.99,508400.0,52.0129,52.2176,51.9494,52.2176,508400.0
2013-01-28 09:40:00,73.99,74.23,73.63,73.7,825200.0,52.2176,52.387,51.9635,52.0129,825200.0
2013-01-28 09:45:00,73.7,73.79,73.63,73.78,257200.0,52.0129,52.0765,51.9635,52.0694,257200.0
2013-01-28 09:50:00,73.77,73.98,73.77,73.83,222900.0,52.0623,52.2105,52.0623,52.1047,222900.0
2013-01-28 09:55:00,73.83,73.87,73.72,73.84,191200.0,52.1047,52.1329,52.027,52.1117,191200.0
2013-01-28 10:00:00,73.83,73.85,73.64,73.65,420000.0,52.1047,52.1188,51.9706,51.9776,420000.0
2013-01-28 10:05:00,73.64,73.69,73.63,73.68,139800.0,51.9706,52.0059,51.9635,51.9988,139800.0
2013-01-28 10:10:00,73.68,73.78,73.66,73.67,154100.0,51.9988,52.0694,51.9847,51.9918,154100.0
2013-01-28 10:15:00,73.68,73.7,73.56,73.62,203500.0,51.9988,52.0129,51.9141,51.9565,203500.0
2013-01-28 10:20:00,73.62,73.64,73.58,73.62,305400.0,51.9565,51.9706,51.9282,51.9565,305400.0
2013-01-28 10:25:00,73.62,73.64,73.6,73.62,124400.0,51.9565,51.9706,51.9424,51.9565,124400.0
2013-01-28 10:30:00,73.63,73.64,73.46,73.52,219100.0,51.9635,51.9706,51.8436,51.8859,219100.0
2013-01-28 10:35:00,73.52,73.59,73.5,73.58,153100.0,51.8859,51.9353,51.8718,51.9282,153100.0
2013-01-28 10:40:00,73.59,73.71,73.58,73.66,130900.0,51.9353,52.02,51.9282,51.9847,130900.0
2013-01-28 10:45:00,73.66,73.74,73.64,73.71,134600.0,51.9847,52.0412,51.9706,52.02,134600.0
2013-01-28 10:50:00,73.72,73.74,73.7,73.73,123600.0,52.027,52.0412,52.0129,52.0341,123600.0
2013-01-28 10:55:00,73.73,73.78,73.71,73.78,118600.0,52.0341,52.0694,52.02,52.0694,118600.0
2013-01-28 11:00:00,73.77,73.8,73.74,73.79,89900.0,52.0623,52.0835,52.0412,52.0765,89900.0
2013-01-28 11:05:00,73.79,73.8,73.76,73.77,117900.0,52.0765,52.0835,52.0553,52.0623,117900.0
2013-01-28 11:10:00,73.77,73.79,73.73,73.73,167800.0,52.0623,52.0765,52.0341,52.0341,167800.0
2013-01-28 11:15:00,73.74,73.75,73.6,73.62,169700.0,52.0412,52.0482,51.9424,51.9565,169700.0
2013-01-28 11:20:00,73.63,73.65,73.59,73.59,70300.0,51.9635,51.9776,51.9353,51.9353,70300.0
2013-01-28 11:25:00,73.6,73.73,73.59,73.72,92700.0,51.9424,52.0341,51.9353,52.027,92700.0
2013-01-28 11:30:00,73.72,73.75,73.67,73.7,80400.0,52.027,52.0482,51.9918,52.0129,80400.0
2013-01-28 11:35:00,73.71,73.74,73.68,73.68,50900.0,52.02,52.0412,51.9988,51.9988,50900.0
2013-01-28 11:40:00,73.67,73.67,73.61,73.61,64800.0,51.9918,51.9918,51.9494,51.9494,64800.0
2013-01-28 11:45:00,73.62,73.63,73.59,73.61,51300.0,51.9565,51.9635,51.9353,51.9494,51300.0
2013-01-28 11:50:00,73.61,73.66,73.6,73.6,46200.0,51.9494,51.9847,51.9424,51.9424,46200.0
2013-01-28 11:55:00,73.6,73.61,73.55,73.55,60300.0,51.9424,51.9494,51.9071,51.9071,60300.0
2013-01-28 12:00:00,73.56,73.56,73.27,73.33,331100.0,51.9141,51.9141,51.7095,51.7518,331100.0
2013-01-28 12:05:00,73.33,73.33,73.2,73.2,195200.0,51.7518,51.7518,51.6601,51.6601,195200.0
2013-01-28 12:10:00,73.2,73.39,73.2,73.35,127600.0,51.6601,51.7942,51.6601,51.7659,127600.0
2013-01-28 12:15:00,73.36,73.44,73.33,73.36,127100.0,51.773,51.8294,51.7518,51.773,127100.0
2013-01-28 12:20:00,73.37,73.37,73.19,73.28,116000.0,51.78,51.78,51.653,51.7165,116000.0
2013-01-28 12:25:00,73.28,73.34,73.25,73.34,76300.0,51.7165,51.7589,51.6954,51.7589,76300.0
2013-01-28 12:30:00,73.34,73.39,73.3,73.38,190000.0,51.7589,51.7942,51.7306,51.7871,190000.0
2013-01-28 12:35:00,73.37,73.45,73.37,73.45,71900.0,51.78,51.8365,51.78,51.8365,71900.0
2013-01-28 12:40:00,73.44,73.48,73.41,73.46,82200.0,51.8294,51.8577,51.8083,51.8436,82200.0
2013-01-28 12:45:00,73.45,73.54,73.45,73.53,57100.0,51.8365,51.9,51.8365,51.893,57100.0
2013-01-28 12:50:00,73.53,73.56,73.5,73.55,73400.0,51.893,51.9141,51.8718,51.9071,73400.0
2013-01-28 12:55:00,73.55,73.56,73.51,73.52,83500.0,51.9071,51.9141,51.8788,51.8859,83500.0
2013-01-28 13:00:00,73.52,73.59,73.51,73.57,56500.0,51.8859,51.9353,51.8788,51.9212,56500.0
2013-01-28 13:05:00,73.56,73.58,73.51,73.56,56700.0,51.9141,51.9282,51.8788,51.9141,56700.0
2013-01-28 13:10:00,73.56,73.57,73.51,73.56,62100.0,51.9141,51.9212,51.8788,51.9141,62100.0
2013-01-28 13:15:00,73.57,73.59,73.53,73.58,67300.0,51.9212,51.9353,51.893,51.9282,67300.0
2013-01-28 13:20:00,73.57,73.59,73.55,73.57,53100.0,51.9212,51.9353,51.9071,51.9212,53100.0
2013-01-28 13:25:00,73.58,73.59,73.55,73.57,53300.0,51.9282,51.9353,51.9071,51.9212,53300.0
2013-01-28 13:30:00,73.57,73.65,73.57,73.64,58100.0,51.9212,51.9776,51.9212,51.9706,58100.0
2013-01-28 13:35:00,73.62,73.69,73.62,73.67,55000.0,51.9565,52.0059,51.9565,51.9918,55000.0
2013-01-28 13:40:00,73.67,73.72,73.67,73.71,38600.0,51.9918,52.027,51.9918,52.02,38600.0
2013-01-28 13:45:00,73.71,73.74,73.68,73.73,92200.0,52.02,52.0412,51.9988,52.0341,92200.0
2013-01-28 13:50:00,73.74,73.75,73.72,73.74,58000.0,52.0412,52.0482,52.027,52.0412,58000.0
2013-01-28 13:55:00,73.75,73.77,73.74,73.75,70900.0,52.0482,52.0623,52.0412,52.0482,70900.0
2013-01-28 14:00:00,73.75,73.77,73.67,73.68,75800.0,52.0482,52.0623,51.9918,51.9988,75800.0
2013-01-28 14:05:00,73.67,73.7,73.64,73.67,74200.0,51.9918,52.0129,51.9706,51.9918,74200.0
2013-01-28 14:10:00,73.68,73.69,73.61,73.62,90100.0,51.9988,52.0059,51.9494,51.9565,90100.0
2013-01-28 14:15:00,73.62,73.77,73.61,73.77,95200.0,51.9565,52.0623,51.9494,52.0623,95200.0
2013-01-28 14:20:00,73.76,73.8,73.74,73.74,131600.0,52.0553,52.0835,52.0412,52.0412,131600.0
2013-01-28 14:25:00,73.74,73.79,73.69,73.71,132700.0,52.0412,52.0765,52.0059,52.02,132700.0
2013-01-28 14:30:00,73.71,73.74,73.68,73.7,80200.0,52.02,52.0412,51.9988,52.0129,80200.0
2013-01-28 14:35:00,73.7,73.78,73.69,73.77,69100.0,52.0129,52.0694,52.0059,52.0623,69100.0
2013-01-28 14:40:00,73.76,73.79,73.71,73.79,93400.0,52.0553,52.0765,52.02,52.0765,93400.0
2013-01-28 14:45:00,73.78,73.88,73.78,73.86,128100.0,52.0694,52.14,52.0694,52.1259,128100.0
2013-01-28 14:50:00,73.85,73.86,73.8,73.86,58600.0,52.1188,52.1259,52.0835,52.1259,58600.0
2013-01-28 14:55:00,73.86,73.94,73.84,73.91,141100.0,52.1259,52.1823,52.1117,52.1611,141100.0
2013-01-28 15:00:00,73.92,73.98,73.91,73.98,148400.0,52.1682,52.2105,52.1611,52.2105,148400.0
2013-01-28 15:05:00,73.97,73.98,73.93,73.95,327100.0,52.2035,52.2105,52.1753,52.1894,327100.0
2013-01-28 15:10:00,73.96,73.96,73.87,73.89,119800.0,52.1964,52.1964,52.1329,52.147,119800.0
2013-01-28 15:15:00,73.89,73.96,73.87,73.91,159000.0,52.147,52.1964,52.1329,52.1611,159000.0
2013-01-28 15:20:00,73.9,73.91,73.83,73.85,128700.0,52.1541,52.1611,52.1047,52.1188,128700.0
2013-01-28 15:25:00,73.85,73.88,73.82,73.84,117900.0,52.1188,52.14,52.0976,52.1117,117900.0
2013-01-28 15:30:00,73.85,73.91,73.83,73.91,252600.0,52.1188,52.1611,52.1047,52.1611,252600.0
2013-01-28 15:35:00,73.91,73.91,73.82,73.9,146300.0,52.1611,52.1611,52.0976,52.1541,146300.0
2013-01-28 15:40:00,73.91,73.93,73.84,73.93,128600.0,52.1611,52.1753,52.1117,52.1753,128600.0
2013-01-28 15:45:00,73.94,73.94,73.9,73.93,253600.0,52.1823,52.1823,52.1541,52.1753,253600.0
2013-01-28 15:50:00,73.93,73.96,73.86,73.87,266400.0,52.1753,52.1964,52.1259,52.1329,266400.0
2013-01-28 15:55:00,73.86,73.87,73.77,73.78,608500.0,52.1259,52.1329,52.0623,52.0694,608500.0
2013-01-29 09:30:00,73.55,73.77,73.52,73.74,428500.0,51.9071,52.0623,51.8859,52.0412,428500.0
2013-01-29 09:35:00,73.73,74.05,73.73,73.97,400600.0,52.0341,52.2599,52.0341,52.2035,400600.0
2013-01-29 09:40:00,73.98,74.08,73.9,74.06,208800.0,52.2105,52.2811,52.1541,52.267,208800.0
2013-01-29 09:45:00,74.06,74.39,74.06,74.39,436800.0,52.267,52.4999,52.267,52.4999,436800.0
2013-01-29 09:50:00,74.39,74.69,74.38,74.58,539800.0,52.4999,52.7116,52.4928,52.634,539800.0
2013-01-29 09:55:00,74.59,74.59,74.36,74.44,328600.0,52.641,52.641,52.4787,52.5352,328600.0
2013-01-29 10:00:00,74.44,74.45,74.32,74.42,434100.0,52.5352,52.5422,52.4505,52.5211,434100.0
2013-01-29 10:05:00,74.42,74.65,74.41,74.6,293800.0,52.5211,52.6834,52.514,52.6481,293800.0
2013-01-29 10:10:00,74.59,74.84,74.59,74.78,446100.0,52.641,52.8175,52.641,52.7751,446100.0
2013-01-29 10:15:00,74.78,74.88,74.77,74.86,283900.0,52.7751,52.8457,52.7681,52.8316,283900.0
2013-01-29 10:20:00,74.86,74.88,74.82,74.84,127100.0,52.8316,52.8457,52.8034,52.8175,127100.0
2013-01-29 10:25:00,74.84,74.85,74.67,74.7,165500.0,52.8175,52.8245,52.6975,52.7187,165500.0
2013-01-29 10:30:00,74.7,74.74,74.68,74.73,93800.0,52.7187,52.7469,52.7046,52.7398,93800.0
2013-01-29 10:35:00,74.73,74.88,74.73,74.87,210100.0,52.7398,52.8457,52.7398,52.8386,210100.0
2013-01-29 10:40:00,74.88,74.88,74.81,74.86,431800.0,52.8457,52.8457,52.7963,52.8316,431800.0
2013-01-29 10:45:00,74.86,74.87,74.75,74.78,148400.0,52.8316,52.8386,52.754,52.7751,148400.0
2013-01-29 10:50:00,74.78,74.78,74.61,74.69,176200.0,52.7751,52.7751,52.6552,52.7116,176200.0
2013-01-29 10:55:00,74.69,74.7,74.64,74.66,193300.0,52.7116,52.7187,52.6763,52.6904,193300.0
2013-01-29 11:00:00,74.66,74.7,74.62,74.64,172200.0,52.6904,52.7187,52.6622,52.6763,172200.0
2013-01-29 11:05:00,74.65,74.66,74.6,74.66,87600.0,52.6834,52.6904,52.6481,52.6904,87600.0
2013-01-29 11:10:00,74.66,74.66,74.59,74.66,129900.0,52.6904,52.6904,52.641,52.6904,129900.0
2013-01-29 11:15:00,74.65,74.73,74.65,74.71,96300.0,52.6834,52.7398,52.6834,52.7257,96300.0
2013-01-29 11:20:00,74.72,74.78,74.72,74.77,136800.0,52.7328,52.7751,52.7328,52.7681,136800.0
2013-01-29 11:25:00,74.76,74.87,74.76,74.84,134700.0,52.761,52.8386,52.761,52.8175,134700.0
2013-01-29 11:30:00,74.84,74.85,74.74,74.79,162100.0,52.8175,52.8245,52.7469,52.7822,162100.0
2013-01-29 11:35:00,74.79,74.8,74.75,74.78,119300.0,52.7822,52.7892,52.754,52.7751,119300.0
2013-01-29 11:40:00,74.78,74.85,74.78,74.85,74900.0,52.7751,52.8245,52.7751,52.8245,74900.0
2013-01-29 11:45:00,74.84,74.86,74.83,74.84,115600.0,52.8175,52.8316,52.8104,52.8175,115600.0
2013-01-29 11:50:00,74.85,74.85,74.77,74.78,103900.0,52.8245,52.8245,52.7681,52.7751,103900.0
2013-01-29 11:55:00,74.79,74.81,74.75,74.78,258200.0,52.7822,52.7963,52.754,52.7751,258200.0
2013-01-29 12:00:00,74.77,74.84,74.77,74.84,89300.0,52.7681,52.8175,52.7681,52.8175,89300.0
2013-01-29 12:05:00,74.83,74.89,74.79,74.89,270400.0,52.8104,52.8528,52.7822,52.8528,270400.0
2013-01-29 12:10:00,74.89,74.95,74.88,74.92,626000.0,52.8528,52.8951,52.8457,52.8739,626000.0
2013-01-29 12:15:00,74.92,74.94,74.91,74.94,90900.0,52.8739,52.8881,52.8669,52.8881,90900.0
2013-01-29 12:20:00,74.93,74.94,74.9,74.93,121900.0,52.881,52.8881,52.8598,52.881,121900.0
2013-01-29 12:25:00,74.92,74.94,74.92,74.93,96200.0,52.8739,52.8881,52.8739,52.881,96200.0
2013-01-29 12:30:00,74.94,74.95,74.92,74.93,62400.0,52.8881,52.8951,52.8739,52.881,62400.0
2013-01-29 12:35:00,74.94,74.95,74.92,74.93,82100.0,52.8881,52.8951,52.8739,52.881,82100.0
2013-01-29 12:40:00,74.93,74.96,74.93,74.96,157400.0,52.881,52.9022,52.881,52.9022,157400.0
2013-01-29 12:45:00,74.96,74.96,74.95,74.96,92800.0,52.9022,52.9022,52.8951,52.9022,92800.0
2013-01-29 12:50:00,74.96,74.98,74.95,74.98,90600.0,52.9022,52.9163,52.8951,52.9163,90600.0
2013-01-29 12:55:00,74.98,74.98,74.97,74.97,83100.0,52.9163,52.9163,52.9092,52.9092,83100.0
2013-01-29 13:00:00,74.98,75.1,74.97,75.04,993600.0,52.9163,53.001,52.9092,52.9586,993600.0
2013-01-29 13:05:00,75.04,75.29,75.04,75.25,521400.0,52.9586,53.1351,52.9586,53.1068,521400.0
2013-01-29 13:10:00,75.25,75.28,75.08,75.15,142400.0,53.1068,53.128,52.9869,53.0363,142400.0
2013-01-29 13:15:00,75.15,75.21,75.06,75.1,181100.0,53.0363,53.0786,52.9727,53.001,181100.0
2013-01-29 13:20:00,75.11,75.16,75.09,75.15,92500.0,53.008,53.0433,52.9939,53.0363,92500.0
2013-01-29 13:25:00,75.13,75.17,75.0,75.0,256900.0,53.0221,53.0504,52.9304,52.9304,256900.0
2013-01-29 13:30:00,75.01,75.06,75.0,75.0,103700.0,52.9375,52.9727,52.9304,52.9304,103700.0
2013-01-29 13:35:00,75.01,75.07,74.97,75.05,157400.0,52.9375,52.9798,52.9092,52.9657,157400.0
2013-01-29 13:40:00,75.04,75.12,75.04,75.12,87300.0,52.9586,53.0151,52.9586,53.0151,87300.0
2013-01-29 13:45:00,75.12,75.12,74.99,74.99,169900.0,53.0151,53.0151,52.9233,52.9233,169900.0
2013-01-29 13:50:00,74.99,75.03,74.98,75.03,66000.0,52.9233,52.9516,52.9163,52.9516,66000.0
2013-01-29 13:55:00,75.02,75.09,75.01,75.09,57500.0,52.9445,52.9939,52.9375,52.9939,57500.0
2013-01-29 14:00:00,75.08,75.17,75.06,75.12,141100.0,52.9869,53.0504,52.9727,53.0151,141100.0
2013-01-29 14:05:00,75.12,75.16,75.11,75.12,125700.0,53.0151,53.0433,53.008,53.0151,125700.0
2013-01-29 14:10:00,75.12,75.13,75.02,75.06,109200.0,53.0151,53.0221,52.9445,52.9727,109200.0
2013-01-29 14:15:00,75.06,75.1,75.0,75.1,158600.0,52.9727,53.001,52.9304,53.001,158600.0
2013-01-29 14:20:00,75.09,75.16,75.09,75.16,107200.0,52.9939,53.0433,52.9939,53.0433,107200.0
2013-01-29 14:25:00,75.16,75.16,75.04,75.06,271600.0,53.0433,53.0433,52.9586,52.9727,271600.0
2013-01-29 14:30:00,75.06,75.12,75.05,75.11,96900.0,52.9727,53.0151,52.9657,53.008,96900.0
2013-01-29 14:35:00,75.12,75.13,75.09,75.1,135200.0,53.0151,53.0221,52.9939,53.001,135200.0
2013-01-29 14:40:00,75.09,75.16,75.08,75.16,62800.0,52.9939,53.0433,52.9869,53.0433,62800.0
2013-01-29 14:45:00,75.15,75.17,75.11,75.17,116200.0,53.0363,53.0504,53.008,53.0504,116200.0
2013-01-29 14:50:00,75.17,75.17,75.09,75.12,262900.0,53.0504,53.0504,52.9939,53.0151,262900.0
2013-01-29 14:55:00,75.11,75.13,75.04,75.04,146600.0,53.008,53.0221,52.9586,52.9586,146600.0
2013-01-29 15:00:00,75.04,75.16,75.02,75.15,188800.0,52.9586,53.0433,52.9445,53.0363,188800.0
2013-01-29 15:05:00,75.16,75.16,74.99,75.13,363400.0,53.0433,53.0433,52.9233,53.0221,363400.0
2013-01-29 15:10:00,75.13,75.23,75.13,75.19,143400.0,53.0221,53.0927,53.0221,53.0645,143400.0
2013-01-29 15:15:00,75.19,75.19,75.11,75.17,104200.0,53.0645,53.0645,53.008,53.0504,104200.0
2013-01-29 15:20:00,75.18,75.22,75.15,75.15,95400.0,53.0574,53.0857,53.0363,53.0363,95400.0
2013-01-29 15:25:00,75.15,75.19,75.11,75.19,140400.0,53.0363,53.0645,53.008,53.0645,140400.0
2013-01-29 15:30:00,75.19,75.31,75.18,75.28,287600.0,53.0645,53.1492,53.0574,53.128,287600.0
2013-01-29 15:35:00,75.28,75.29,75.15,75.15,162900.0,53.128,53.1351,53.0363,53.0363,162900.0
2013-01-29 15:40:00,75.15,75.16,74.93,74.98,340200.0,53.0363,53.0433,52.881,52.9163,340200.0
2013-01-29 15:45:00,74.98,75.04,74.97,74.98,354500.0,52.9163,52.9586,52.9092,52.9163,354500.0
2013-01-29 15:50:00,74.98,74.98,74.92,74.95,374800.0,52.9163,52.9163,52.8739,52.8951,374800.0
2013-01-29 15:55:00,74.95,75.02,74.91,75.01,672600.0,52.8951,52.9445,52.8669,52.9375,672600.0
2013-01-30 09:30:00,74.71,74.95,74.67,74.91,450900.0,52.7257,52.8951,52.6975,52.8669,450900.0
2013-01-30 09:35:00,74.9,75.22,74.87,75.17,416500.0,52.8598,53.0857,52.8386,53.0504,416500.0
2013-01-30 09:40:00,75.16,75.22,75.02,75.03,186100.0,53.0433,53.0857,52.9445,52.9516,186100.0
2013-01-30 09:45:00,75.03,75.1,75.01,75.06,164200.0,52.9516,53.001,52.9375,52.9727,164200.0
2013-01-30 09:50:00,75.06,75.1,75.0,75.07,277000.0,52.9727,53.001,52.9304,52.9798,277000.0
2013-01-30 09:55:00,75.07,75.13,75.0,75.09,275700.0,52.9798,53.0221,52.9304,52.9939,275700.0
2013-01-30 10:00:00,75.09,75.13,74.96,75.0,227200.0,52.9939,53.0221,52.9022,52.9304,227200.0
2013-01-30 10:05:00,75.0,75.02,74.98,74.98,83700.0,52.9304,52.9445,52.9163,52.9163,83700.0
2013-01-30 10:10:00,74.98,75.08,74.97,75.05,89700.0,52.9163,52.9869,52.9092,52.9657,89700.0
2013-01-30 10:15:00,75.06,75.08,74.98,75.02,107500.0,52.9727,52.9869,52.9163,52.9445,107500.0
2013-01-30 10:20:00,75.01,75.07,74.98,75.0,127300.0,52.9375,52.9798,52.9163,52.9304,127300.0
2013-01-30 10:25:00,75.01,75.04,74.95,75.02,124500.0,52.9375,52.9586,52.8951,52.9445,124500.0
2013-01-30 10:30:00,75.01,75.03,74.96,75.02,108500.0,52.9375,52.9516,52.9022,52.9445,108500.0
2013-01-30 10:35:00,75.01,75.05,74.98,74.99,89200.0,52.9375,52.9657,52.9163,52.9233,89200.0
2013-01-30 10:40:00,74.99,75.08,74.98,75.02,126300.0,52.9233,52.9869,52.9163,52.9445,126300.0
2013-01-30 10:45:00,75.01,75.04,74.92,74.98,68700.0,52.9375,52.9586,52.8739,52.9163,68700.0
2013-01-30 10:50:00,74.97,74.99,74.86,74.88,78300.0,52.9092,52.9233,52.8316,52.8457,78300.0
2013-01-30 10:55:00,74.86,74.96,74.86,74.95,65100.0,52.8316,52.9022,52.8316,52.8951,65100.0
2013-01-30 11:00:00,74.94,75.02,74.94,75.02,88500.0,52.8881,52.9445,52.8881,52.9445,88500.0
2013-01-30 11:05:00,75.01,75.05,75.0,75.02,46200.0,52.9375,52.9657,52.9304,52.9445,46200.0
2013-01-30 11:10:00,75.01,75.08,74.99,75.08,70500.0,52.9375,52.9869,52.9233,52.9869,70500.0
2013-01-30 11:15:00,75.06,75.17,75.06,75.16,133900.0,52.9727,53.0504,52.9727,53.0433,133900.0
2013-01-30 11:20:00,75.17,75.24,75.03,75.11,219700.0,53.0504,53.0998,52.9516,53.008,219700.0
2013-01-30 11:25:00,75.11,75.14,75.06,75.07,65100.0,53.008,53.0292,52.9727,52.9798,65100.0
2013-01-30 11:30:00,75.08,75.09,74.99,75.0,89900.0,52.9869,52.9939,52.9233,52.9304,89900.0
2013-01-30 11:35:00,74.99,75.02,74.98,75.0,44500.0,52.9233,52.9445,52.9163,52.9304,44500.0
2013-01-30 11:40:00,74.99,75.05,74.97,75.04,86600.0,52.9233,52.9657,52.9092,52.9586,86600.0
2013-01-30 11:45:00,75.03,75.09,75.02,75.08,87300.0,52.9516,52.9939,52.9445,52.9869,87300.0
2013-01-30 11:50:00,75.08,75.15,75.07,75.14,105100.0,52.9869,53.0363,52.9798,53.0292,105100.0
2013-01-30 11:55:00,75.15,75.19,75.14,75.17,66000.0,53.0363,53.0645,53.0292,53.0504,66000.0
2013-01-30 12:00:00,75.17,75.21,75.16,75.17,133700.0,53.0504,53.0786,53.0433,53.0504,133700.0
2013-01-30 12:05:00,75.17,75.28,75.15,75.18,255700.0,53.0504,53.128,53.0363,53.0574,255700.0
2013-01-30 12:10:00,75.19,75.22,75.17,75.18,87900.0,53.0645,53.0857,53.0504,53.0574,87900.0
2013-01-30 12:15:00,75.17,75.23,75.15,75.19,135000.0,53.0504,53.0927,53.0363,53.0645,135000.0
2013-01-30 12:20:00,75.18,75.19,75.12,75.19,114900.0,53.0574,53.0645,53.0151,53.0645,114900.0
2013-01-30 12:25:00,75.18,75.2,75.09,75.12,137500.0,53.0574,53.0715,52.9939,53.0151,137500.0
2013-01-30 12:30:00,75.12,75.14,75.08,75.12,58800.0,53.0151,53.0292,52.9869,53.0151,58800.0
2013-01-30 12:35:00,75.12,75.19,75.11,75.19,65000.0,53.0151,53.0645,53.008,53.0645,65000.0
2013-01-30 12:40:00,75.19,75.27,75.17,75.27,107800.0,53.0645,53.1209,53.0504,53.1209,107800.0
2013-01-30 12:45:00,75.27,75.41,75.27,75.4,157800.0,53.1209,53.2197,53.1209,53.2127,157800.0
2013-01-30 12:50:00,75.4,75.4,75.28,75.38,132200.0,53.2127,53.2127,53.128,53.1986,132200.0
2013-01-30 12:55:00,75.38,75.48,75.37,75.47,108500.0,53.1986,53.2691,53.1915,53.2621,108500.0
2013-01-30 13:00:00,75.47,75.47,75.4,75.43,99300.0,53.2621,53.2621,53.2127,53.2339,99300.0
2013-01-30 13:05:00,75.44,75.45,75.37,75.39,68000.0,53.2409,53.248,53.1915,53.2056,68000.0
2013-01-30 13:10:00,75.37,75.39,75.32,75.38,86100.0,53.1915,53.2056,53.1562,53.1986,86100.0
2013-01-30 13:15:00,75.39,75.39,75.3,75.33,106300.0,53.2056,53.2056,53.1421,53.1633,106300.0
2013-01-30 13:20:00,75.33,75.42,75.33,75.41,122300.0,53.1633,53.2268,53.1633,53.2197,122300.0
2013-01-30 13:25:00,75.4,75.45,75.4,75.44,91000.0,53.2127,53.248,53.2127,53.2409,91000.0
2013-01-30 13:30:00,75.44,75.44,75.39,75.4,74300.0,53.2409,53.2409,53.2056,53.2127,74300.0
2013-01-30 13:35:00,75.4,75.45,75.37,75.42,122400.0,53.2127,53.248,53.1915,53.2268,122400.0
2013-01-30 13:40:00,75.42,75.45,75.42,75.45,96100.0,53.2268,53.248,53.2268,53.248,96100.0
2013-01-30 13:45:00,75.44,75.45,75.42,75.44,89900.0,53.2409,53.248,53.2268,53.2409,89900.0
2013-01-30 13:50:00,75.44,75.45,75.41,75.42,61600.0,53.2409,53.248,53.2197,53.2268,61600.0
2013-01-30 13:55:00,75.42,75.45,75.4,75.43,97600.0,53.2268,53.248,53.2127,53.2339,97600.0
2013-01-30 14:00:00,75.43,75.44,75.4,75.43,96100.0,53.2339,53.2409,53.2127,53.2339,96100.0
2013-01-30 14:05:00,75.43,75.43,75.37,75.38,117000.0,53.2339,53.2339,53.1915,53.1986,117000.0
2013-01-30 14:10:00,75.37,75.4,75.33,75.35,82800.0,53.1915,53.2127,53.1633,53.1774,82800.0
2013-01-30 14:15:00,75.35,75.41,75.29,75.31,96100.0,53.1774,53.2197,53.1351,53.1492,96100.0
2013-01-30 14:20:00,75.32,75.32,75.23,75.25,124100.0,53.1562,53.1562,53.0927,53.1068,124100.0
2013-01-30 14:25:00,75.25,75.31,75.24,75.27,173600.0,53.1068,53.1492,53.0998,53.1209,173600.0
2013-01-30 14:30:00,75.27,75.34,75.27,75.34,128700.0,53.1209,53.1703,53.1209,53.1703,128700.0
2013-01-30 14:35:00,75.34,75.35,75.24,75.29,121800.0,53.1703,53.1774,53.0998,53.1351,121800.0
2013-01-30 14:40:00,75.28,75.34,75.2,75.21,98600.0,53.128,53.1703,53.0715,53.0786,98600.0
2013-01-30 14:45:00,75.21,75.21,75.06,75.11,230300.0,53.0786,53.0786,52.9727,53.008,230300.0
2013-01-30 14:50:00,75.12,75.19,75.12,75.15,103400.0,53.0151,53.0645,53.0151,53.0363,103400.0
2013-01-30 14:55:00,75.14,75.26,75.14,75.25,84100.0,53.0292,53.1139,53.0292,53.1068,84100.0
2013-01-30 15:00:00,75.25,75.29,75.22,75.24,107200.0,53.1068,53.1351,53.0857,53.0998,107200.0
2013-01-30 15:05:00,75.23,75.33,75.23,75.24,260900.0,53.0927,53.1633,53.0927,53.0998,260900.0
2013-01-30 15:10:00,75.25,75.25,75.11,75.11,121500.0,53.1068,53.1068,53.008,53.008,121500.0
2013-01-30 15:15:00,75.1,75.16,75.04,75.16,181300.0,53.001,53.0433,52.9586,53.0433,181300.0
2013-01-30 15:20:00,75.16,75.21,75.16,75.2,88300.0,53.0433,53.0786,53.0433,53.0715,88300.0
2013-01-30 15:25:00,75.2,75.26,75.17,75.19,252600.0,53.0715,53.1139,53.0504,53.0645,252600.0
2013-01-30 15:30:00,75.18,75.19,75.09,75.14,245200.0,53.0574,53.0645,52.9939,53.0292,245200.0
2013-01-30 15:35:00,75.14,75.16,75.06,75.06,221800.0,53.0292,53.0433,52.9727,52.9727,221800.0
2013-01-30 15:40:00,75.07,75.07,75.0,75.05,153700.0,52.9798,52.9798,52.9304,52.9657,153700.0
2013-01-30 15:45:00,75.05,75.18,75.02,75.13,266500.0,52.9657,53.0574,52.9445,53.0221,266500.0
2013-01-30 15:50:00,75.13,75.15,75.06,75.08,336200.0,53.0221,53.0363,52.9727,52.9869,336200.0
2013-01-30 15:55:00,75.08,75.11,75.01,75.08,765800.0,52.9869,53.008,52.9375,52.9869,765800.0
2013-01-31 09:30:00,74.83,75.05,74.77,74.99,486000.0,52.8104,52.9657,52.7681,52.9233,486000.0
2013-01-31 09:35:00,74.99,75.02,74.86,74.92,189900.0,52.9233,52.9445,52.8316,52.8739,189900.0
2013-01-31 09:40:00,74.92,75.04,74.91,74.94,180900.0,52.8739,52.9586,52.8669,52.8881,180900.0
2013-01-31 09:45:00,74.95,75.05,74.86,74.98,175600.0,52.8951,52.9657,52.8316,52.9163,175600.0
2013-01-31 09:50:00,74.99,75.12,74.91,74.91,236400.0,52.9233,53.0151,52.8669,52.8669,236400.0
2013-01-31 09:55:00,74.91,74.94,74.82,74.92,188200.0,52.8669,52.8881,52.8034,52.8739,188200.0
2013-01-31 10:00:00,74.91,74.99,74.89,74.98,121100.0,52.8669,52.9233,52.8528,52.9163,121100.0
2013-01-31 10:05:00,74.98,75.1,74.98,75.02,203300.0,52.9163,53.001,52.9163,52.9445,203300.0
2013-01-31 10:10:00,75.01,75.05,74.95,74.97,326000.0,52.9375,52.9657,52.8951,52.9092,326000.0
2013-01-31 10:15:00,74.97,74.99,74.9,74.97,219300.0,52.9092,52.9233,52.8598,52.9092,219300.0
2013-01-31 10:20:00,74.98,75.06,74.97,75.03,92800.0,52.9163,52.9727,52.9092,52.9516,92800.0
2013-01-31 10:25:00,75.04,75.09,75.01,75.06,98500.0,52.9586,52.9939,52.9375,52.9727,98500.0
2013-01-31 10:30:00,75.06,75.25,75.05,75.22,158500.0,52.9727,53.1068,52.9657,53.0857,158500.0
2013-01-31 10:35:00,75.23,75.24,75.2,75.2,99900.0,53.0927,53.0998,53.0715,53.0715,99900.0
2013-01-31 10:40:00,75.2,75.23,75.13,75.15,71700.0,53.0715,53.0927,53.0221,53.0363,71700.0
2013-01-31 10:45:00,75.15,75.16,75.06,75.07,96600.0,53.0363,53.0433,52.9727,52.9798,96600.0
2013-01-31 10:50:00,75.06,75.1,75.03,75.07,43800.0,52.9727,53.001,52.9516,52.9798,43800.0
2013-01-31 10:55:00,75.06,75.07,74.96,74.96,68400.0,52.9727,52.9798,52.9022,52.9022,68400.0
2013-01-31 11:00:00,74.96,75.01,74.94,75.0,131500.0,52.9022,52.9375,52.8881,52.9304,131500.0
2013-01-31 11:05:00,74.99,74.99,74.89,74.89,71800.0,52.9233,52.9233,52.8528,52.8528,71800.0
2013-01-31 11:10:00,74.88,74.91,74.83,74.9,77500.0,52.8457,52.8669,52.8104,52.8598,77500.0
2013-01-31 11:15:00,74.9,74.92,74.85,74.92,62000.0,52.8598,52.8739,52.8245,52.8739,62000.0
2013-01-31 11:20:00,74.91,74.93,74.87,74.87,34100.0,52.8669,52.881,52.8386,52.8386,34100.0
2013-01-31 11:25:00,74.87,74.91,74.85,74.88,73600.0,52.8386,52.8669,52.8245,52.8457,73600.0
2013-01-31 11:30:00,74.86,74.87,74.78,74.79,81900.0,52.8316,52.8386,52.7751,52.7822,81900.0
2013-01-31 11:35:00,74.8,74.88,74.79,74.87,91000.0,52.7892,52.8457,52.7822,52.8386,91000.0
2013-01-31 11:40:00,74.87,74.9,74.85,74.85,66900.0,52.8386,52.8598,52.8245,52.8245,66900.0
2013-01-31 11:45:00,74.86,74.98,74.86,74.98,98800.0,52.8316,52.9163,52.8316,52.9163,98800.0
2013-01-31 11:50:00,74.98,74.99,74.81,74.82,88400.0,52.9163,52.9233,52.7963,52.8034,88400.0
2013-01-31 11:55:00,74.81,74.89,74.79,74.85,64400.0,52.7963,52.8528,52.7822,52.8245,64400.0
2013-01-31 12:00:00,74.84,74.91,74.84,74.91,112100.0,52.8175,52.8669,52.8175,52.8669,112100.0
2013-01-31 12:05:00,74.91,74.91,74.67,74.83,218500.0,52.8669,52.8669,52.6975,52.8104,218500.0
2013-01-31 12:10:00,74.83,74.87,74.79,74.8,82800.0,52.8104,52.8386,52.7822,52.7892,82800.0
2013-01-31 12:15:00,74.8,74.88,74.73,74.84,111200.0,52.7892,52.8457,52.7398,52.8175,111200.0
2013-01-31 12:20:00,74.84,74.88,74.81,74.81,54500.0,52.8175,52.8457,52.7963,52.7963,54500.0
2013-01-31 12:25:00,74.82,74.89,74.82,74.89,100600.0,52.8034,52.8528,52.8034,52.8528,100600.0
2013-01-31 12:30:00,74.88,74.9,74.78,74.85,135700.0,52.8457,52.8598,52.7751,52.8245,135700.0
2013-01-31 12:35:00,74.84,74.85,74.82,74.84,73400.0,52.8175,52.8245,52.8034,52.8175,73400.0
2013-01-31 12:40:00,74.85,74.87,74.83,74.86,35700.0,52.8245,52.8386,52.8104,52.8316,35700.0
2013-01-31 12:45:00,74.86,74.86,74.81,74.85,66900.0,52.8316,52.8316,52.7963,52.8245,66900.0
2013-01-31 12:50:00,74.85,74.87,74.83,74.84,29900.0,52.8245,52.8386,52.8104,52.8175,29900.0
2013-01-31 12:55:00,74.85,74.93,74.84,74.88,85100.0,52.8245,52.881,52.8175,52.8457,85100.0
2013-01-31 13:00:00,74.88,74.92,74.85,74.91,45300.0,52.8457,52.8739,52.8245,52.8669,45300.0
2013-01-31 13:05:00,74.91,74.92,74.88,74.89,46700.0,52.8669,52.8739,52.8457,52.8528,46700.0
2013-01-31 13:10:00,74.89,74.91,74.88,74.89,32100.0,52.8528,52.8669,52.8457,52.8528,32100.0
2013-01-31 13:15:00,74.88,74.95,74.88,74.94,51900.0,52.8457,52.8951,52.8457,52.8881,51900.0
2013-01-31 13:20:00,74.93,74.96,74.91,74.93,42000.0,52.881,52.9022,52.8669,52.881,42000.0
2013-01-31 13:25:00,74.92,74.93,74.89,74.92,43100.0,52.8739,52.881,52.8528,52.8739,43100.0
2013-01-31 13:30:00,74.93,74.96,74.92,74.95,58500.0,52.881,52.9022,52.8739,52.8951,58500.0
2013-01-31 13:35:00,74.95,74.97,74.95,74.95,27400.0,52.8951,52.9092,52.8951,52.8951,27400.0
2013-01-31 13:40:00,74.95,74.97,74.93,74.97,53900.0,52.8951,52.9092,52.881,52.9092,53900.0
2013-01-31 13:45:00,74.96,74.97,74.93,74.94,30100.0,52.9022,52.9092,52.881,52.8881,30100.0
2013-01-31 13:50:00,74.94,74.97,74.93,74.94,30300.0,52.8881,52.9092,52.881,52.8881,30300.0
2013-01-31 13:55:00,74.95,74.97,74.94,74.96,39000.0,52.8951,52.9092,52.8881,52.9022,39000.0
2013-01-31 14:00:00,74.95,74.97,74.93,74.95,62000.0,52.8951,52.9092,52.881,52.8951,62000.0
2013-01-31 14:05:00,74.94,74.97,74.92,74.96,77000.0,52.8881,52.9092,52.8739,52.9022,77000.0
2013-01-31 14:10:00,74.96,74.98,74.91,74.92,71800.0,52.9022,52.9163,52.8669,52.8739,71800.0
2013-01-31 14:15:00,74.92,74.94,74.9,74.93,38900.0,52.8739,52.8881,52.8598,52.881,38900.0
2013-01-31 14:20:00,74.93,74.97,74.92,74.96,48600.0,52.881,52.9092,52.8739,52.9022,48600.0
2013-01-31 14:25:00,74.95,74.96,74.89,74.91,69500.0,52.8951,52.9022,52.8528,52.8669,69500.0
2013-01-31 14:30:00,74.9,74.97,74.89,74.96,61500.0,52.8598,52.9092,52.8528,52.9022,61500.0
2013-01-31 14:35:00,74.97,74.97,74.93,74.95,38500.0,52.9092,52.9092,52.881,52.8951,38500.0
2013-01-31 14:40:00,74.94,74.98,74.94,74.97,70700.0,52.8881,52.9163,52.8881,52.9092,70700.0
2013-01-31 14:45:00,74.97,74.99,74.96,74.98,106500.0,52.9092,52.9233,52.9022,52.9163,106500.0
2013-01-31 14:50:00,74.98,75.0,74.97,75.0,58200.0,52.9163,52.9304,52.9092,52.9304,58200.0
2013-01-31 14:55:00,75.0,75.04,74.99,75.01,169000.0,52.9304,52.9586,52.9233,52.9375,169000.0
2013-01-31 15:00:00,75.01,75.02,74.96,75.0,153100.0,52.9375,52.9445,52.9022,52.9304,153100.0
2013-01-31 15:05:00,75.0,75.01,74.96,74.97,166700.0,52.9304,52.9375,52.9022,52.9092,166700.0
2013-01-31 15:10:00,74.98,74.99,74.91,74.92,61000.0,52.9163,52.9233,52.8669,52.8739,61000.0
2013-01-31 15:15:00,74.92,74.97,74.91,74.97,43800.0,52.8739,52.9092,52.8669,52.9092,43800.0
2013-01-31 15:20:00,74.96,74.97,74.94,74.97,76800.0,52.9022,52.9092,52.8881,52.9092,76800.0
2013-01-31 15:25:00,74.97,74.99,74.95,74.97,103400.0,52.9092,52.9233,52.8951,52.9092,103400.0
2013-01-31 15:30:00,74.97,75.01,74.96,75.0,148500.0,52.9092,52.9375,52.9022,52.9304,148500.0
2013-01-31 15:35:00,75.0,75.02,74.98,75.01,98600.0,52.9304,52.9445,52.9163,52.9375,98600.0
2013-01-31 15:40:00,75.01,75.02,74.98,74.98,138500.0,52.9375,52.9445,52.9163,52.9163,138500.0
2013-01-31 15:45:00,74.98,75.02,74.95,74.95,196000.0,52.9163,52.9445,52.8951,52.8951,196000.0
2013-01-31 15:50:00,74.95,75.04,74.95,75.04,294900.0,52.8951,52.9586,52.8951,52.9586,294900.0
2013-01-31 15:55:00,75.04,75.26,75.04,75.15,1079800.0,52.9586,53.1139,52.9586,53.0363,1079800.0
2013-02-01 09:30:00,75.21,75.67,75.21,75.4,702100.0,53.0786,53.4032,53.0786,53.2127,702100.0
2013-02-01 09:35:00,75.41,75.45,75.33,75.35,181300.0,53.2197,53.248,53.1633,53.1774,181300.0
2013-02-01 09:40:00,75.35,75.38,75.3,75.31,124900.0,53.1774,53.1986,53.1421,53.1492,124900.0
2013-02-01 09:45:00,75.31,75.47,75.26,75.4,180400.0,53.1492,53.2621,53.1139,53.2127,180400.0
2013-02-01 09:50:00,75.4,75.5,75.39,75.5,90000.0,53.2127,53.2833,53.2056,53.2833,90000.0
2013-02-01 09:55:00,75.49,75.55,75.45,75.51,161500.0,53.2762,53.3186,53.248,53.2903,161500.0
2013-02-01 10:00:00,75.51,75.69,75.51,75.64,142800.0,53.2903,53.4174,53.2903,53.3821,142800.0
2013-02-01 10:05:00,75.64,75.82,75.6,75.75,236300.0,53.3821,53.5091,53.3538,53.4597,236300.0
2013-02-01 10:10:00,75.75,75.82,75.73,75.74,113000.0,53.4597,53.5091,53.4456,53.4526,113000.0
2013-02-01 10:15:00,75.74,75.85,75.71,75.71,200200.0,53.4526,53.5303,53.4315,53.4315,200200.0
2013-02-01 10:20:00,75.7,75.78,75.69,75.7,154600.0,53.4244,53.4809,53.4174,53.4244,154600.0
2013-02-01 10:25:00,75.7,75.76,75.65,75.68,87300.0,53.4244,53.4668,53.3891,53.4103,87300.0
2013-02-01 10:30:00,75.68,75.71,75.61,75.62,76400.0,53.4103,53.4315,53.3609,53.368,76400.0
2013-02-01 10:35:00,75.62,75.74,75.59,75.72,118200.0,53.368,53.4526,53.3468,53.4385,118200.0
2013-02-01 10:40:00,75.72,75.87,75.72,75.87,141500.0,53.4385,53.5444,53.4385,53.5444,141500.0
2013-02-01 10:45:00,75.87,75.93,75.85,75.92,134800.0,53.5444,53.5867,53.5303,53.5797,134800.0
2013-02-01 10:50:00,75.92,75.94,75.87,75.88,151400.0,53.5797,53.5938,53.5444,53.5514,151400.0
2013-02-01 10:55:00,75.88,75.94,75.88,75.92,87100.0,53.5514,53.5938,53.5514,53.5797,87100.0
2013-02-01 11:00:00,75.93,75.96,75.9,75.93,103400.0,53.5867,53.6079,53.5656,53.5867,103400.0
2013-02-01 11:05:00,75.94,75.97,75.93,75.95,55300.0,53.5938,53.615,53.5867,53.6008,55300.0
2013-02-01 11:10:00,75.96,75.96,75.88,75.9,83000.0,53.6079,53.6079,53.5514,53.5656,83000.0
2013-02-01 11:15:00,75.89,75.92,75.87,75.89,74800.0,53.5585,53.5797,53.5444,53.5585,74800.0
2013-02-01 11:20:00,75.88,75.89,75.76,75.76,102500.0,53.5514,53.5585,53.4668,53.4668,102500.0
2013-02-01 11:25:00,75.77,75.77,75.64,75.66,140000.0,53.4738,53.4738,53.3821,53.3962,140000.0
2013-02-01 11:30:00,75.64,75.67,75.59,75.66,130900.0,53.3821,53.4032,53.3468,53.3962,130900.0
2013-02-01 11:35:00,75.66,75.67,75.59,75.61,54800.0,53.3962,53.4032,53.3468,53.3609,54800.0
2013-02-01 11:40:00,75.6,75.65,75.57,75.58,96100.0,53.3538,53.3891,53.3327,53.3397,96100.0
2013-02-01 11:45:00,75.58,75.65,75.58,75.6,44400.0,53.3397,53.3891,53.3397,53.3538,44400.0
2013-02-01 11:50:00,75.61,75.65,75.58,75.6,78300.0,53.3609,53.3891,53.3397,53.3538,78300.0
2013-02-01 11:55:00,75.6,75.65,75.59,75.64,61700.0,53.3538,53.3891,53.3468,53.3821,61700.0
2013-02-01 12:00:00,75.64,75.64,75.56,75.57,53000.0,53.3821,53.3821,53.3256,53.3327,53000.0
2013-02-01 12:05:00,75.58,75.63,75.39,75.53,259800.0,53.3397,53.375,53.2056,53.3044,259800.0
2013-02-01 12:10:00,75.54,75.57,75.45,75.53,61500.0,53.3115,53.3327,53.248,53.3044,61500.0
2013-02-01 12:15:00,75.53,75.55,75.17,75.45,161500.0,53.3044,53.3186,53.0504,53.248,161500.0
2013-02-01 12:20:00,75.43,75.45,75.25,75.29,241200.0,53.2339,53.248,53.1068,53.1351,241200.0
2013-02-01 12:25:00,75.28,75.33,75.22,75.28,89500.0,53.128,53.1633,53.0857,53.128,89500.0
2013-02-01 12:30:00,75.28,75.34,75.28,75.34,155700.0,53.128,53.1703,53.128,53.1703,155700.0
2013-02-01 12:35:00,75.34,75.36,75.32,75.32,67500.0,53.1703,53.1845,53.1562,53.1562,67500.0
2013-02-01 12:40:00,75.33,75.33,75.29,75.31,42500.0,53.1633,53.1633,53.1351,53.1492,42500.0
2013-02-01 12:45:00,75.31,75.33,75.31,75.33,44200.0,53.1492,53.1633,53.1492,53.1633,44200.0
2013-02-01 12:50:00,75.34,75.34,75.3,75.31,53200.0,53.1703,53.1703,53.1421,53.1492,53200.0
2013-02-01 12:55:00,75.3,75.32,75.3,75.31,49300.0,53.1421,53.1562,53.1421,53.1492,49300.0
2013-02-01 13:00:00,75.31,75.36,75.31,75.35,137900.0,53.1492,53.1845,53.1492,53.1774,137900.0
2013-02-01 13:05:00,75.35,75.38,75.35,75.38,69100.0,53.1774,53.1986,53.1774,53.1986,69100.0
2013-02-01 13:10:00,75.38,75.46,75.37,75.44,105400.0,53.1986,53.255,53.1915,53.2409,105400.0
2013-02-01 13:15:00,75.44,75.45,75.4,75.44,129800.0,53.2409,53.248,53.2127,53.2409,129800.0
2013-02-01 13:20:00,75.44,75.58,75.44,75.58,270000.0,53.2409,53.3397,53.2409,53.3397,270000.0
2013-02-01 13:25:00,75.57,75.69,75.57,75.66,242200.0,53.3327,53.4174,53.3327,53.3962,242200.0
2013-02-01 13:30:00,75.66,75.77,75.64,75.75,228300.0,53.3962,53.4738,53.3821,53.4597,228300.0
2013-02-01 13:35:00,75.76,75.8,75.72,75.72,139600.0,53.4668,53.495,53.4385,53.4385,139600.0
2013-02-01 13:40:00,75.73,75.8,75.69,75.78,166400.0,53.4456,53.495,53.4174,53.4809,166400.0
2013-02-01 13:45:00,75.77,75.78,75.68,75.73,114100.0,53.4738,53.4809,53.4103,53.4456,114100.0
2013-02-01 13:50:00,75.73,75.78,75.72,75.76,112700.0,53.4456,53.4809,53.4385,53.4668,112700.0
2013-02-01 13:55:00,75.76,75.8,75.7,75.77,69900.0,53.4668,53.495,53.4244,53.4738,69900.0
2013-02-01 14:00:00,75.78,75.87,75.78,75.81,136700.0,53.4809,53.5444,53.4809,53.502,136700.0
2013-02-01 14:05:00,75.81,75.85,75.77,75.82,124400.0,53.502,53.5303,53.4738,53.5091,124400.0
2013-02-01 14:10:00,75.83,75.83,75.72,75.81,143800.0,53.5162,53.5162,53.4385,53.502,143800.0
2013-02-01 14:15:00,75.81,75.85,75.68,75.79,280600.0,53.502,53.5303,53.4103,53.4879,280600.0
2013-02-01 14:20:00,75.79,75.79,75.7,75.73,87000.0,53.4879,53.4879,53.4244,53.4456,87000.0
2013-02-01 14:25:00,75.73,75.73,75.65,75.67,61700.0,53.4456,53.4456,53.3891,53.4032,61700.0
2013-02-01 14:30:00,75.67,75.71,75.65,75.68,96400.0,53.4032,53.4315,53.3891,53.4103,96400.0
2013-02-01 14:35:00,75.69,75.71,75.63,75.71,72300.0,53.4174,53.4315,53.375,53.4315,72300.0
2013-02-01 14:40:00,75.71,75.76,75.66,75.71,98600.0,53.4315,53.4668,53.3962,53.4315,98600.0
2013-02-01 14:45:00,75.71,75.79,75.67,75.78,114900.0,53.4315,53.4879,53.4032,53.4809,114900.0
2013-02-01 14:50:00,75.78,75.86,75.77,75.82,87200.0,53.4809,53.5373,53.4738,53.5091,87200.0
2013-02-01 14:55:00,75.82,75.86,75.79,75.83,74000.0,53.5091,53.5373,53.4879,53.5162,74000.0
2013-02-01 15:00:00,75.84,75.84,75.79,75.79,57300.0,53.5232,53.5232,53.4879,53.4879,57300.0
2013-02-01 15:05:00,75.79,75.79,75.67,75.71,170200.0,53.4879,53.4879,53.4032,53.4315,170200.0
2013-02-01 15:10:00,75.7,75.79,75.7,75.74,93700.0,53.4244,53.4879,53.4244,53.4526,93700.0
2013-02-01 15:15:00,75.74,75.74,75.7,75.7,64800.0,53.4526,53.4526,53.4244,53.4244,64800.0
2013-02-01 15:20:00,75.71,75.76,75.69,75.73,208900.0,53.4315,53.4668,53.4174,53.4456,208900.0
2013-02-01 15:25:00,75.73,75.78,75.73,75.75,121100.0,53.4456,53.4809,53.4456,53.4597,121100.0
2013-02-01 15:30:00,75.75,75.81,75.75,75.8,254600.0,53.4597,53.502,53.4597,53.495,254600.0
2013-02-01 15:35:00,75.8,75.84,75.78,75.84,166400.0,53.495,53.5232,53.4809,53.5232,166400.0
2013-02-01 15:40:00,75.84,75.91,75.83,75.87,177500.0,53.5232,53.5726,53.5162,53.5444,177500.0
2013-02-01 15:45:00,75.88,75.89,75.83,75.85,187700.0,53.5514,53.5585,53.5162,53.5303,187700.0
2013-02-01 15:50:00,75.84,75.86,75.78,75.84,183200.0,53.5232,53.5373,53.4809,53.5232,183200.0
2013-02-01 15:55:00,75.83,75.92,75.81,75.9,583200.0,53.5162,53.5797,53.502,53.5656,583200.0
2013-02-04 09:30:00,75.61,75.8,75.23,75.49,602000.0,53.3609,53.495,53.0927,53.2762,602000.0
2013-02-04 09:35:00,75.48,75.59,75.41,75.5,123100.0,53.2691,53.3468,53.2197,53.2833,123100.0
2013-02-04 09:40:00,75.49,75.49,75.26,75.26,147800.0,53.2762,53.2762,53.1139,53.1139,147800.0
2013-02-04 09:45:00,75.26,75.34,75.22,75.32,91600.0,53.1139,53.1703,53.0857,53.1562,91600.0
2013-02-04 09:50:00,75.31,75.33,75.23,75.26,95200.0,53.1492,53.1633,53.0927,53.1139,95200.0
2013-02-04 09:55:00,75.27,75.3,75.25,75.28,63800.0,53.1209,53.1421,53.1068,53.128,63800.0
2013-02-04 10:00:00,75.29,75.31,75.13,75.14,178400.0,53.1351,53.1492,53.0221,53.0292,178400.0
2013-02-04 10:05:00,75.14,75.15,75.06,75.12,115700.0,53.0292,53.0363,52.9727,53.0151,115700.0
2013-02-04 10:10:00,75.11,75.22,75.11,75.18,171200.0,53.008,53.0857,53.008,53.0574,171200.0
2013-02-04 10:15:00,75.18,75.26,75.15,75.26,122900.0,53.0574,53.1139,53.0363,53.1139,122900.0
2013-02-04 10:20:00,75.26,75.27,75.16,75.24,111500.0,53.1139,53.1209,53.0433,53.0998,111500.0
2013-02-04 10:25:00,75.24,75.24,75.17,75.21,168000.0,53.0998,53.0998,53.0504,53.0786,168000.0
2013-02-04 10:30:00,75.21,75.22,75.14,75.17,150400.0,53.0786,53.0857,53.0292,53.0504,150400.0
2013-02-04 10:35:00,75.18,75.24,75.16,75.17,160200.0,53.0574,53.0998,53.0433,53.0504,160200.0
2013-02-04 10:40:00,75.17,75.19,75.12,75.16,154900.0,53.0504,53.0645,53.0151,53.0433,154900.0
2013-02-04 10:45:00,75.17,75.39,75.16,75.38,170700.0,53.0504,53.2056,53.0433,53.1986,170700.0
2013-02-04 10:50:00,75.37,75.37,75.3,75.3,68900.0,53.1915,53.1915,53.1421,53.1421,68900.0
2013-02-04 10:55:00,75.3,75.31,75.19,75.2,84200.0,53.1421,53.1492,53.0645,53.0715,84200.0
2013-02-04 11:00:00,75.2,75.32,75.17,75.31,141700.0,53.0715,53.1562,53.0504,53.1492,141700.0
2013-02-04 11:05:00,75.3,75.36,75.21,75.33,116700.0,53.1421,53.1845,53.0786,53.1633,116700.0
2013-02-04 11:10:00,75.33,75.38,75.29,75.32,108900.0,53.1633,53.1986,53.1351,53.1562,108900.0
2013-02-04 11:15:00,75.33,75.38,75.28,75.38,76700.0,53.1633,53.1986,53.128,53.1986,76700.0
2013-02-04 11:20:00,75.36,75.46,75.36,75.45,133300.0,53.1845,53.255,53.1845,53.248,133300.0
2013-02-04 11:25:00,75.45,75.46,75.39,75.4,75400.0,53.248,53.255,53.2056,53.2127,75400.0
2013-02-04 11:30:00,75.4,75.46,75.36,75.4,144200.0,53.2127,53.255,53.1845,53.2127,144200.0
2013-02-04 11:35:00,75.39,75.42,75.3,75.33,114700.0,53.2056,53.2268,53.1421,53.1633,114700.0
2013-02-04 11:40:00,75.33,75.46,75.31,75.45,142700.0,53.1633,53.255,53.1492,53.248,142700.0
2013-02-04 11:45:00,75.46,75.55,75.45,75.55,97700.0,53.255,53.3186,53.248,53.3186,97700.0
2013-02-04 11:50:00,75.55,75.58,75.53,75.56,85600.0,53.3186,53.3397,53.3044,53.3256,85600.0
2013-02-04 11:55:00,75.55,75.59,75.51,75.54,156600.0,53.3186,53.3468,53.2903,53.3115,156600.0
2013-02-04 12:00:00,75.54,75.57,75.39,75.4,100900.0,53.3115,53.3327,53.2056,53.2127,100900.0
2013-02-04 12:05:00,75.41,75.41,75.31,75.38,117600.0,53.2197,53.2197,53.1492,53.1986,117600.0
2013-02-04 12:10:00,75.38,75.48,75.38,75.44,64000.0,53.1986,53.2691,53.1986,53.2409,64000.0
2013-02-04 12:15:00,75.43,75.44,75.35,75.35,114300.0,53.2339,53.2409,53.1774,53.1774,114300.0
2013-02-04 12:20:00,75.36,75.37,75.22,75.23,157300.0,53.1845,53.1915,53.0857,53.0927,157300.0
2013-02-04 12:25:00,75.23,75.26,75.22,75.25,154100.0,53.0927,53.1139,53.0857,53.1068,154100.0
2013-02-04 12:30:00,75.25,75.29,75.24,75.25,81200.0,53.1068,53.1351,53.0998,53.1068,81200.0
2013-02-04 12:35:00,75.25,75.33,75.24,75.32,65500.0,53.1068,53.1633,53.0998,53.1562,65500.0
2013-02-04 12:40:00,75.32,75.34,75.19,75.2,269900.0,53.1562,53.1703,53.0645,53.0715,269900.0
2013-02-04 12:45:00,75.2,75.21,75.17,75.2,81700.0,53.0715,53.0786,53.0504,53.0715,81700.0
2013-02-04 12:50:00,75.2,75.2,75.03,75.05,222500.0,53.0715,53.0715,52.9516,52.9657,222500.0
2013-02-04 12:55:00,75.05,75.07,75.0,75.03,168600.0,52.9657,52.9798,52.9304,52.9516,168600.0
2013-02-04 13:00:00,75.04,75.16,75.03,75.16,76100.0,52.9586,53.0433,52.9516,53.0433,76100.0
2013-02-04 13:05:00,75.16,75.21,75.15,75.19,70200.0,53.0433,53.0786,53.0363,53.0645,70200.0
2013-02-04 13:10:00,75.19,75.19,75.09,75.13,82300.0,53.0645,53.0645,52.9939,53.0221,82300.0
2013-02-04 13:15:00,75.14,75.15,75.1,75.13,69100.0,53.0292,53.0363,53.001,53.0221,69100.0
2013-02-04 13:20:00,75.12,75.21,75.12,75.18,73300.0,53.0151,53.0786,53.0151,53.0574,73300.0
2013-02-04 13:25:00,75.17,75.2,75.13,75.13,130700.0,53.0504,53.0715,53.0221,53.0221,130700.0
2013-02-04 13:30:00,75.13,75.16,75.11,75.14,88300.0,53.0221,53.0433,53.008,53.0292,88300.0
2013-02-04 13:35:00,75.14,75.15,75.06,75.07,83300.0,53.0292,53.0363,52.9727,52.9798,83300.0
2013-02-04 13:40:00,75.08,75.1,74.95,74.97,110000.0,52.9869,53.001,52.8951,52.9092,110000.0
2013-02-04 13:45:00,74.98,75.0,74.95,74.98,74600.0,52.9163,52.9304,52.8951,52.9163,74600.0
2013-02-04 13:50:00,74.98,75.0,74.96,75.0,129600.0,52.9163,52.9304,52.9022,52.9304,129600.0
2013-02-04 13:55:00,75.0,75.06,74.99,75.04,185700.0,52.9304,52.9727,52.9233,52.9586,185700.0
2013-02-04 14:00:00,75.03,75.1,75.0,75.1,73100.0,52.9516,53.001,52.9304,53.001,73100.0
2013-02-04 14:05:00,75.1,75.12,75.05,75.07,114000.0,53.001,53.0151,52.9657,52.9798,114000.0
2013-02-04 14:10:00,75.08,75.17,75.03,75.16,99400.0,52.9869,53.0504,52.9516,53.0433,99400.0
2013-02-04 14:15:00,75.16,75.23,75.16,75.18,46200.0,53.0433,53.0927,53.0433,53.0574,46200.0
2013-02-04 14:20:00,75.18,75.22,75.15,75.17,51100.0,53.0574,53.0857,53.0363,53.0504,51100.0
2013-02-04 14:25:00,75.16,75.24,75.16,75.24,55400.0,53.0433,53.0998,53.0433,53.0998,55400.0
2013-02-04 14:30:00,75.24,75.24,75.19,75.23,61500.0,53.0998,53.0998,53.0645,53.0927,61500.0
2013-02-04 14:35:00,75.24,75.24,75.22,75.22,50700.0,53.0998,53.0998,53.0857,53.0857,50700.0
2013-02-04 14:40:00,75.23,75.24,75.19,75.24,85800.0,53.0927,53.0998,53.0645,53.0998,85800.0
2013-02-04 14:45:00,75.23,75.24,75.13,75.13,80200.0,53.0927,53.0998,53.0221,53.0221,80200.0
2013-02-04 14:50:00,75.13,75.19,75.11,75.19,86800.0,53.0221,53.0645,53.008,53.0645,86800.0
2013-02-04 14:55:00,75.19,75.25,75.18,75.24,105900.0,53.0645,53.1068,53.0574,53.0998,105900.0
2013-02-04 15:00:00,75.24,75.25,75.2,75.25,110500.0,53.0998,53.1068,53.0715,53.1068,110500.0
2013-02-04 15:05:00,75.25,75.28,75.16,75.16,122300.0,53.1068,53.128,53.0433,53.0433,122300.0
2013-02-04 15:10:00,75.17,75.21,75.06,75.08,84000.0,53.0504,53.0786,52.9727,52.9869,84000.0
2013-02-04 15:15:00,75.07,75.18,75.07,75.18,78800.0,52.9798,53.0574,52.9798,53.0574,78800.0
2013-02-04 15:20:00,75.17,75.27,75.17,75.2,108500.0,53.0504,53.1209,53.0504,53.0715,108500.0
2013-02-04 15:25:00,75.2,75.31,75.2,75.27,107400.0,53.0715,53.1492,53.0715,53.1209,107400.0
2013-02-04 15:30:00,75.27,75.27,75.16,75.18,103400.0,53.1209,53.1209,53.0433,53.0574,103400.0
2013-02-04 15:35:00,75.19,75.19,75.08,75.11,172000.0,53.0645,53.0645,52.9869,53.008,172000.0
2013-02-04 15:40:00,75.11,75.16,75.05,75.09,119600.0,53.008,53.0433,52.9657,52.9939,119600.0
2013-02-04 15:45:00,75.07,75.14,75.07,75.13,217400.0,52.9798,53.0292,52.9798,53.0221,217400.0
2013-02-04 15:50:00,75.13,75.14,75.02,75.12,204800.0,53.0221,53.0292,52.9445,53.0151,204800.0
2013-02-04 15:55:00,75.12,75.26,75.12,75.26,656000.0,53.0151,53.1139,53.0151,53.1139,656000.0
2013-02-05 09:30:00,75.4,75.72,75.3,75.67,458800.0,53.2127,53.4385,53.1421,53.4032,458800.0
2013-02-05 09:35:00,75.67,75.83,75.65,75.8,230000.0,53.4032,53.5162,53.3891,53.495,230000.0
2013-02-05 09:40:00,75.8,75.93,75.79,75.9,199200.0,53.495,53.5867,53.4879,53.5656,199200.0
2013-02-05 09:45:00,75.91,75.93,75.84,75.9,230200.0,53.5726,53.5867,53.5232,53.5656,230200.0
2013-02-05 09:50:00,75.89,76.34,75.89,76.29,654000.0,53.5585,53.8761,53.5585,53.8408,654000.0
2013-02-05 09:55:00,76.28,76.39,76.22,76.24,221200.0,53.8337,53.9114,53.7914,53.8055,221200.0
2013-02-05 10:00:00,76.24,76.24,76.08,76.17,239600.0,53.8055,53.8055,53.6926,53.7561,239600.0
2013-02-05 10:05:00,76.17,76.21,76.01,76.04,192000.0,53.7561,53.7843,53.6432,53.6644,192000.0
2013-02-05 10:10:00,76.05,76.14,76.0,76.14,189700.0,53.6714,53.7349,53.6361,53.7349,189700.0
2013-02-05 10:15:00,76.12,76.15,76.11,76.12,133500.0,53.7208,53.742,53.7138,53.7208,133500.0
2013-02-05 10:20:00,76.12,76.22,76.09,76.18,187700.0,53.7208,53.7914,53.6996,53.7632,187700.0
2013-02-05 10:25:00,76.18,76.28,76.17,76.24,197600.0,53.7632,53.8337,53.7561,53.8055,197600.0
2013-02-05 10:30:00,76.24,76.29,76.23,76.28,145600.0,53.8055,53.8408,53.7985,53.8337,145600.0
2013-02-05 10:35:00,76.28,76.61,76.25,76.59,642800.0,53.8337,54.0666,53.8126,54.0525,642800.0
2013-02-05 10:40:00,76.59,76.64,76.47,76.53,252000.0,54.0525,54.0878,53.9678,54.0102,252000.0
2013-02-05 10:45:00,76.53,76.57,76.47,76.47,395600.0,54.0102,54.0384,53.9678,53.9678,395600.0
2013-02-05 10:50:00,76.48,76.52,76.46,76.48,253300.0,53.9749,54.0031,53.9608,53.9749,253300.0
2013-02-05 10:55:00,76.48,76.51,76.4,76.4,146600.0,53.9749,53.9961,53.9184,53.9184,146600.0
2013-02-05 11:00:00,76.41,76.45,76.36,76.45,99300.0,53.9255,53.9537,53.8902,53.9537,99300.0
2013-02-05 11:05:00,76.46,76.49,76.33,76.38,143200.0,53.9608,53.9819,53.869,53.9043,143200.0
2013-02-05 11:10:00,76.38,76.4,76.31,76.33,103500.0,53.9043,53.9184,53.8549,53.869,103500.0
2013-02-05 11:15:00,76.33,76.37,76.28,76.34,109000.0,53.869,53.8973,53.8337,53.8761,109000.0
2013-02-05 11:20:00,76.35,76.38,76.32,76.37,117100.0,53.8831,53.9043,53.862,53.8973,117100.0
2013-02-05 11:25:00,76.37,76.43,76.37,76.39,149000.0,53.8973,53.9396,53.8973,53.9114,149000.0
2013-02-05 11:30:00,76.39,76.39,76.33,76.35,95500.0,53.9114,53.9114,53.869,53.8831,95500.0
2013-02-05 11:35:00,76.36,76.47,76.36,76.42,138300.0,53.8902,53.9678,53.8902,53.9325,138300.0
2013-02-05 11:40:00,76.42,76.49,76.42,76.47,161400.0,53.9325,53.9819,53.9325,53.9678,161400.0
2013-02-05 11:45:00,76.46,76.49,76.45,76.47,93800.0,53.9608,53.9819,53.9537,53.9678,93800.0
2013-02-05 11:50:00,76.46,76.58,76.41,76.58,175200.0,53.9608,54.0455,53.9255,54.0455,175200.0
2013-02-05 11:55:00,76.57,76.63,76.56,76.6,171000.0,54.0384,54.0807,54.0313,54.0596,171000.0
2013-02-05 12:00:00,76.59,76.6,76.51,76.53,87300.0,54.0525,54.0596,53.9961,54.0102,87300.0
2013-02-05 12:05:00,76.53,76.53,76.46,76.49,221700.0,54.0102,54.0102,53.9608,53.9819,221700.0
2013-02-05 12:10:00,76.48,76.55,76.46,76.53,106300.0,53.9749,54.0243,53.9608,54.0102,106300.0
2013-02-05 12:15:00,76.52,76.59,76.52,76.57,72400.0,54.0031,54.0525,54.0031,54.0384,72400.0
2013-02-05 12:20:00,76.56,76.62,76.51,76.56,225400.0,54.0313,54.0737,53.9961,54.0313,225400.0
2013-02-05 12:25:00,76.55,76.63,76.5,76.5,189700.0,54.0243,54.0807,53.989,53.989,189700.0
2013-02-05 12:30:00,76.5,76.61,76.5,76.59,97000.0,53.989,54.0666,53.989,54.0525,97000.0
2013-02-05 12:35:00,76.59,76.63,76.49,76.5,83100.0,54.0525,54.0807,53.9819,53.989,83100.0
2013-02-05 12:40:00,76.5,76.56,76.49,76.51,79600.0,53.989,54.0313,53.9819,53.9961,79600.0
2013-02-05 12:45:00,76.51,76.53,76.5,76.52,55900.0,53.9961,54.0102,53.989,54.0031,55900.0
2013-02-05 12:50:00,76.53,76.59,76.5,76.57,99100.0,54.0102,54.0525,53.989,54.0384,99100.0
2013-02-05 12:55:00,76.57,76.69,76.56,76.59,246200.0,54.0384,54.1231,54.0313,54.0525,246200.0
2013-02-05 13:00:00,76.59,76.63,76.58,76.6,256400.0,54.0525,54.0807,54.0455,54.0596,256400.0
2013-02-05 13:05:00,76.6,76.64,76.58,76.64,103300.0,54.0596,54.0878,54.0455,54.0878,103300.0
2013-02-05 13:10:00,76.64,76.65,76.56,76.58,53800.0,54.0878,54.0949,54.0313,54.0455,53800.0
2013-02-05 13:15:00,76.58,76.68,76.58,76.66,119300.0,54.0455,54.116,54.0455,54.1019,119300.0
2013-02-05 13:20:00,76.66,76.68,76.54,76.54,199100.0,54.1019,54.116,54.0172,54.0172,199100.0
2013-02-05 13:25:00,76.54,76.61,76.54,76.59,89200.0,54.0172,54.0666,54.0172,54.0525,89200.0
2013-02-05 13:30:00,76.59,76.6,76.55,76.56,85800.0,54.0525,54.0596,54.0243,54.0313,85800.0
2013-02-05 13:35:00,76.56,76.6,76.54,76.55,75300.0,54.0313,54.0596,54.0172,54.0243,75300.0
2013-02-05 13:40:00,76.54,76.6,76.54,76.59,70700.0,54.0172,54.0596,54.0172,54.0525,70700.0
2013-02-05 13:45:00,76.59,76.6,76.54,76.6,87700.0,54.0525,54.0596,54.0172,54.0596,87700.0
2013-02-05 13:50:00,76.6,76.6,76.55,76.59,77200.0,54.0596,54.0596,54.0243,54.0525,77200.0
2013-02-05 13:55:00,76.6,76.61,76.57,76.6,77000.0,54.0596,54.0666,54.0384,54.0596,77000.0
2013-02-05 14:00:00,76.59,76.62,76.59,76.62,75100.0,54.0525,54.0737,54.0525,54.0737,75100.0
2013-02-05 14:05:00,76.62,76.66,76.59,76.63,115200.0,54.0737,54.1019,54.0525,54.0807,115200.0
2013-02-05 14:10:00,76.63,76.67,76.62,76.62,63700.0,54.0807,54.109,54.0737,54.0737,63700.0
2013-02-05 14:15:00,76.61,76.61,76.53,76.53,102100.0,54.0666,54.0666,54.0102,54.0102,102100.0
2013-02-05 14:20:00,76.53,76.55,76.43,76.44,127200.0,54.0102,54.0243,53.9396,53.9467,127200.0
2013-02-05 14:25:00,76.45,76.46,76.36,76.36,117000.0,53.9537,53.9608,53.8902,53.8902,117000.0
2013-02-05 14:30:00,76.37,76.45,76.35,76.37,145600.0,53.8973,53.9537,53.8831,53.8973,145600.0
2013-02-05 14:35:00,76.37,76.39,76.34,76.35,84400.0,53.8973,53.9114,53.8761,53.8831,84400.0
2013-02-05 14:40:00,76.35,76.35,76.25,76.28,83100.0,53.8831,53.8831,53.8126,53.8337,83100.0
2013-02-05 14:45:00,76.28,76.31,76.25,76.25,140600.0,53.8337,53.8549,53.8126,53.8126,140600.0
2013-02-05 14:50:00,76.25,76.3,76.22,76.23,97600.0,53.8126,53.8479,53.7914,53.7985,97600.0
2013-02-05 14:55:00,76.23,76.29,76.22,76.24,74900.0,53.7985,53.8408,53.7914,53.8055,74900.0
2013-02-05 15:00:00,76.24,76.28,76.23,76.26,86600.0,53.8055,53.8337,53.7985,53.8196,86600.0
2013-02-05 15:05:00,76.27,76.31,76.17,76.26,252700.0,53.8267,53.8549,53.7561,53.8196,252700.0
2013-02-05 15:10:00,76.26,76.3,76.24,76.29,94400.0,53.8196,53.8479,53.8055,53.8408,94400.0
2013-02-05 15:15:00,76.3,76.3,76.16,76.16,148400.0,53.8479,53.8479,53.7491,53.7491,148400.0
2013-02-05 15:20:00,76.16,76.21,76.07,76.08,146300.0,53.7491,53.7843,53.6855,53.6926,146300.0
2013-02-05 15:25:00,76.09,76.11,76.01,76.02,184600.0,53.6996,53.7138,53.6432,53.6502,184600.0
2013-02-05 15:30:00,76.01,76.06,75.98,76.01,261300.0,53.6432,53.6785,53.622,53.6432,261300.0
2013-02-05 15:35:00,76.0,76.01,75.9,75.9,190600.0,53.6361,53.6432,53.5656,53.5656,190600.0
2013-02-05 15:40:00,75.9,75.96,75.83,75.85,243500.0,53.5656,53.6079,53.5162,53.5303,243500.0
2013-02-05 15:45:00,75.86,75.86,75.76,75.84,364600.0,53.5373,53.5373,53.4668,53.5232,364600.0
2013-02-05 15:50:00,75.84,75.85,75.65,75.65,321400.0,53.5232,53.5303,53.3891,53.3891,321400.0
2013-02-05 15:55:00,75.66,75.83,75.65,75.71,884400.0,53.3962,53.5162,53.3891,53.4315,884400.0
2013-02-06 09:30:00,75.3,75.5,75.04,75.25,602200.0,53.1421,53.2833,52.9586,53.1068,602200.0
2013-02-06 09:35:00,75.25,75.3,75.09,75.23,167700.0,53.1068,53.1421,52.9939,53.0927,167700.0
2013-02-06 09:40:00,75.23,75.44,75.16,75.16,228600.0,53.0927,53.2409,53.0433,53.0433,228600.0
2013-02-06 09:45:00,75.16,75.26,75.13,75.26,130500.0,53.0433,53.1139,53.0221,53.1139,130500.0
2013-02-06 09:50:00,75.26,75.33,75.18,75.29,115600.0,53.1139,53.1633,53.0574,53.1351,115600.0
2013-02-06 09:55:00,75.28,75.29,75.2,75.21,146300.0,53.128,53.1351,53.0715,53.0786,146300.0
2013-02-06 10:00:00,75.22,75.38,75.22,75.36,148700.0,53.0857,53.1986,53.0857,53.1845,148700.0
2013-02-06 10:05:00,75.36,75.38,75.27,75.3,130200.0,53.1845,53.1986,53.1209,53.1421,130200.0
2013-02-06 10:10:00,75.29,75.34,75.26,75.3,137400.0,53.1351,53.1703,53.1139,53.1421,137400.0
2013-02-06 10:15:00,75.3,75.3,75.15,75.16,157000.0,53.1421,53.1421,53.0363,53.0433,157000.0
2013-02-06 10:20:00,75.16,75.18,75.12,75.15,92700.0,53.0433,53.0574,53.0151,53.0363,92700.0
2013-02-06 10:25:00,75.14,75.24,75.14,75.24,185800.0,53.0292,53.0998,53.0292,53.0998,185800.0
2013-02-06 10:30:00,75.24,75.32,75.23,75.25,213100.0,53.0998,53.1562,53.0927,53.1068,213100.0
2013-02-06 10:35:00,75.25,75.36,75.24,75.35,173700.0,53.1068,53.1845,53.0998,53.1774,173700.0
2013-02-06 10:40:00,75.35,75.46,75.34,75.4,176000.0,53.1774,53.255,53.1703,53.2127,176000.0
2013-02-06 10:45:00,75.41,75.42,75.31,75.36,170000.0,53.2197,53.2268,53.1492,53.1845,170000.0
2013-02-06 10:50:00,75.35,75.53,75.34,75.53,104900.0,53.1774,53.3044,53.1703,53.3044,104900.0
2013-02-06 10:55:00,75.53,75.53,75.43,75.47,287500.0,53.3044,53.3044,53.2339,53.2621,287500.0
2013-02-06 11:00:00,75.47,75.53,75.45,75.5,325000.0,53.2621,53.3044,53.248,53.2833,325000.0
2013-02-06 11:05:00,75.5,75.57,75.44,75.44,204200.0,53.2833,53.3327,53.2409,53.2409,204200.0
2013-02-06 11:10:00,75.45,75.47,75.43,75.44,84700.0,53.248,53.2621,53.2339,53.2409,84700.0
2013-02-06 11:15:00,75.43,75.51,75.39,75.43,123500.0,53.2339,53.2903,53.2056,53.2339,123500.0
2013-02-06 11:20:00,75.44,75.47,75.4,75.41,84800.0,53.2409,53.2621,53.2127,53.2197,84800.0
2013-02-06 11:25:00,75.42,75.5,75.4,75.42,98000.0,53.2268,53.2833,53.2127,53.2268,98000.0
2013-02-06 11:30:00,75.42,75.48,75.4,75.41,109400.0,53.2268,53.2691,53.2127,53.2197,109400.0
2013-02-06 11:35:00,75.41,75.42,75.36,75.39,92800.0,53.2197,53.2268,53.1845,53.2056,92800.0
2013-02-06 11:40:00,75.4,75.51,75.4,75.47,159600.0,53.2127,53.2903,53.2127,53.2621,159600.0
2013-02-06 11:45:00,75.47,75.49,75.39,75.4,306200.0,53.2621,53.2762,53.2056,53.2127,306200.0
2013-02-06 11:50:00,75.39,75.42,75.36,75.41,150900.0,53.2056,53.2268,53.1845,53.2197,150900.0
2013-02-06 11:55:00,75.42,75.5,75.42,75.48,99400.0,53.2268,53.2833,53.2268,53.2691,99400.0
2013-02-06 12:00:00,75.48,75.53,75.46,75.51,213300.0,53.2691,53.3044,53.255,53.2903,213300.0
2013-02-06 12:05:00,75.5,75.58,75.47,75.58,148000.0,53.2833,53.3397,53.2621,53.3397,148000.0
2013-02-06 12:10:00,75.58,75.62,75.56,75.56,63200.0,53.3397,53.368,53.3256,53.3256,63200.0
2013-02-06 12:15:00,75.56,75.63,75.54,75.59,69800.0,53.3256,53.375,53.3115,53.3468,69800.0
2013-02-06 12:20:00,75.6,75.62,75.56,75.6,75300.0,53.3538,53.368,53.3256,53.3538,75300.0
2013-02-06 12:25:00,75.6,75.67,75.59,75.67,87700.0,53.3538,53.4032,53.3468,53.4032,87700.0
2013-02-06 12:30:00,75.66,75.68,75.6,75.6,85100.0,53.3962,53.4103,53.3538,53.3538,85100.0
2013-02-06 12:35:00,75.6,75.67,75.59,75.63,72500.0,53.3538,53.4032,53.3468,53.375,72500.0
2013-02-06 12:40:00,75.62,75.74,75.6,75.73,282300.0,53.368,53.4526,53.3538,53.4456,282300.0
2013-02-06 12:45:00,75.73,75.73,75.4,75.67,261000.0,53.4456,53.4456,53.2127,53.4032,261000.0
2013-02-06 12:50:00,75.67,75.84,75.66,75.84,164600.0,53.4032,53.5232,53.3962,53.5232,164600.0
2013-02-06 12:55:00,75.84,75.87,75.73,75.73,146600.0,53.5232,53.5444,53.4456,53.4456,146600.0
2013-02-06 13:00:00,75.74,75.8,75.67,75.76,213000.0,53.4526,53.495,53.4032,53.4668,213000.0
2013-02-06 13:05:00,75.74,75.81,75.74,75.8,80600.0,53.4526,53.502,53.4526,53.495,80600.0
2013-02-06 13:10:00,75.8,75.81,75.76,75.79,132500.0,53.495,53.502,53.4668,53.4879,132500.0
2013-02-06 13:15:00,75.79,75.83,75.77,75.83,81500.0,53.4879,53.5162,53.4738,53.5162,81500.0
2013-02-06 13:20:00,75.83,75.83,75.76,75.79,119200.0,53.5162,53.5162,53.4668,53.4879,119200.0
2013-02-06 13:25:00,75.78,75.89,75.75,75.83,166300.0,53.4809,53.5585,53.4597,53.5162,166300.0
2013-02-06 13:30:00,75.84,75.85,75.74,75.85,396400.0,53.5232,53.5303,53.4526,53.5303,396400.0
2013-02-06 13:35:00,75.84,75.84,75.77,75.81,221000.0,53.5232,53.5232,53.4738,53.502,221000.0
2013-02-06 13:40:00,75.81,75.82,75.73,75.73,94200.0,53.502,53.5091,53.4456,53.4456,94200.0
2013-02-06 13:45:00,75.73,75.74,75.66,75.7,105600.0,53.4456,53.4526,53.3962,53.4244,105600.0
2013-02-06 13:50:00,75.7,75.76,75.63,75.71,156900.0,53.4244,53.4668,53.375,53.4315,156900.0
2013-02-06 13:55:00,75.71,75.74,75.69,75.71,65000.0,53.4315,53.4526,53.4174,53.4315,65000.0
2013-02-06 14:00:00,75.71,75.76,75.69,75.76,138100.0,53.4315,53.4668,53.4174,53.4668,138100.0
2013-02-06 14:05:00,75.76,75.78,75.71,75.71,95200.0,53.4668,53.4809,53.4315,53.4315,95200.0
2013-02-06 14:10:00,75.72,75.78,75.7,75.77,96700.0,53.4385,53.4809,53.4244,53.4738,96700.0
2013-02-06 14:15:00,75.76,75.83,75.75,75.83,98400.0,53.4668,53.5162,53.4597,53.5162,98400.0
2013-02-06 14:20:00,75.82,75.92,75.82,75.84,72200.0,53.5091,53.5797,53.5091,53.5232,72200.0
2013-02-06 14:25:00,75.83,75.84,75.78,75.79,84800.0,53.5162,53.5232,53.4809,53.4879,84800.0
2013-02-06 14:30:00,75.78,75.81,75.75,75.81,58700.0,53.4809,53.502,53.4597,53.502,58700.0
2013-02-06 14:35:00,75.81,75.83,75.79,75.83,69700.0,53.502,53.5162,53.4879,53.5162,69700.0
2013-02-06 14:40:00,75.83,75.88,75.78,75.78,120100.0,53.5162,53.5514,53.4809,53.4809,120100.0
2013-02-06 14:45:00,75.78,75.81,75.74,75.8,72900.0,53.4809,53.502,53.4526,53.495,72900.0
2013-02-06 14:50:00,75.8,75.83,75.73,75.81,119700.0,53.495,53.5162,53.4456,53.502,119700.0
2013-02-06 14:55:00,75.81,75.88,75.8,75.88,73800.0,53.502,53.5514,53.495,53.5514,73800.0
2013-02-06 15:00:00,75.88,75.92,75.87,75.87,141200.0,53.5514,53.5797,53.5444,53.5444,141200.0
2013-02-06 15:05:00,75.88,75.96,75.87,75.96,83300.0,53.5514,53.6079,53.5444,53.6079,83300.0
2013-02-06 15:10:00,75.96,75.98,75.89,75.93,260300.0,53.6079,53.622,53.5585,53.5867,260300.0
2013-02-06 15:15:00,75.92,75.93,75.83,75.93,276100.0,53.5797,53.5867,53.5162,53.5867,276100.0
2013-02-06 15:20:00,75.92,75.99,75.92,75.98,74900.0,53.5797,53.6291,53.5797,53.622,74900.0
2013-02-06 15:25:00,75.98,75.98,75.9,75.97,91800.0,53.622,53.622,53.5656,53.615,91800.0
2013-02-06 15:30:00,75.96,75.97,75.87,75.91,97600.0,53.6079,53.615,53.5444,53.5726,97600.0
2013-02-06 15:35:00,75.92,75.99,75.92,75.92,108000.0,53.5797,53.6291,53.5797,53.5797,108000.0
2013-02-06 15:40:00,75.93,76.0,75.92,75.98,106500.0,53.5867,53.6361,53.5797,53.622,106500.0
2013-02-06 15:45:00,75.97,75.98,75.93,75.96,426800.0,53.615,53.622,53.5867,53.6079,426800.0
2013-02-06 15:50:00,75.95,76.1,75.95,76.02,402800.0,53.6008,53.7067,53.6008,53.6502,402800.0
2013-02-06 15:55:00,76.03,76.19,76.01,76.15,532000.0,53.6573,53.7702,53.6432,53.742,532000.0
2013-02-07 09:30:00,75.88,76.3,75.82,76.25,321100.0,53.5514,53.8479,53.5091,53.8126,321100.0
2013-02-07 09:35:00,76.25,76.35,76.18,76.3,105900.0,53.8126,53.8831,53.7632,53.8479,105900.0
2013-02-07 09:40:00,76.29,76.42,76.25,76.39,269100.0,53.8408,53.9325,53.8126,53.9114,269100.0
2013-02-07 09:45:00,76.39,76.41,76.25,76.3,206700.0,53.9114,53.9255,53.8126,53.8479,206700.0
2013-02-07 09:50:00,76.3,76.38,76.23,76.25,158700.0,53.8479,53.9043,53.7985,53.8126,158700.0
2013-02-07 09:55:00,76.25,76.38,76.25,76.36,215600.0,53.8126,53.9043,53.8126,53.8902,215600.0
2013-02-07 10:00:00,76.36,76.41,76.3,76.3,171000.0,53.8902,53.9255,53.8479,53.8479,171000.0
2013-02-07 10:05:00,76.3,76.34,76.3,76.31,130200.0,53.8479,53.8761,53.8479,53.8549,130200.0
2013-02-07 10:10:00,76.3,76.31,76.22,76.26,207400.0,53.8479,53.8549,53.7914,53.8196,207400.0
2013-02-07 10:15:00,76.26,76.34,76.15,76.17,300600.0,53.8196,53.8761,53.742,53.7561,300600.0
2013-02-07 10:20:00,76.17,76.25,76.02,76.07,312300.0,53.7561,53.8126,53.6502,53.6855,312300.0
2013-02-07 10:25:00,76.08,76.15,75.92,76.08,234800.0,53.6926,53.742,53.5797,53.6926,234800.0
2013-02-07 10:30:00,76.08,76.1,75.93,75.93,117500.0,53.6926,53.7067,53.5867,53.5867,117500.0
2013-02-07 10:35:00,75.93,76.0,75.88,75.91,155100.0,53.5867,53.6361,53.5514,53.5726,155100.0
2013-02-07 10:40:00,75.9,76.0,75.88,75.93,135000.0,53.5656,53.6361,53.5514,53.5867,135000.0
2013-02-07 10:45:00,75.93,75.96,75.83,75.96,144800.0,53.5867,53.6079,53.5162,53.6079,144800.0
2013-02-07 10:50:00,75.96,75.96,75.87,75.88,93100.0,53.6079,53.6079,53.5444,53.5514,93100.0
2013-02-07 10:55:00,75.87,76.0,75.87,75.98,82900.0,53.5444,53.6361,53.5444,53.622,82900.0
2013-02-07 11:00:00,75.99,76.01,75.96,76.01,102100.0,53.6291,53.6432,53.6079,53.6432,102100.0
2013-02-07 11:05:00,76.01,76.02,75.96,76.01,94000.0,53.6432,53.6502,53.6079,53.6432,94000.0
2013-02-07 11:10:00,76.0,76.02,75.97,76.02,66900.0,53.6361,53.6502,53.615,53.6502,66900.0
2013-02-07 11:15:00,76.03,76.03,75.91,75.98,90500.0,53.6573,53.6573,53.5726,53.622,90500.0
2013-02-07 11:20:00,75.96,75.98,75.85,75.88,68500.0,53.6079,53.622,53.5303,53.5514,68500.0
2013-02-07 11:25:00,75.89,75.92,75.85,75.91,75200.0,53.5585,53.5797,53.5303,53.5726,75200.0
2013-02-07 11:30:00,75.91,75.92,75.84,75.87,82800.0,53.5726,53.5797,53.5232,53.5444,82800.0
2013-02-07 11:35:00,75.87,75.9,75.81,75.84,149000.0,53.5444,53.5656,53.502,53.5232,149000.0
2013-02-07 11:40:00,75.83,75.9,75.79,75.85,79500.0,53.5162,53.5656,53.4879,53.5303,79500.0
2013-02-07 11:45:00,75.85,75.88,75.8,75.81,50300.0,53.5303,53.5514,53.495,53.502,50300.0
2013-02-07 11:50:00,75.81,75.9,75.8,75.9,44000.0,53.502,53.5656,53.495,53.5656,44000.0
2013-02-07 11:55:00,75.91,75.92,75.84,75.87,62900.0,53.5726,53.5797,53.5232,53.5444,62900.0
2013-02-07 12:00:00,75.87,75.9,75.82,75.9,47000.0,53.5444,53.5656,53.5091,53.5656,47000.0
2013-02-07 12:05:00,75.89,75.92,75.84,75.91,102500.0,53.5585,53.5797,53.5232,53.5726,102500.0
2013-02-07 12:10:00,75.9,75.98,75.89,75.95,72100.0,53.5656,53.622,53.5585,53.6008,72100.0
2013-02-07 12:15:00,75.95,75.98,75.91,75.94,67700.0,53.6008,53.622,53.5726,53.5938,67700.0
2013-02-07 12:20:00,75.94,75.94,75.9,75.94,49400.0,53.5938,53.5938,53.5656,53.5938,49400.0
2013-02-07 12:25:00,75.92,75.96,75.87,75.95,51300.0,53.5797,53.6079,53.5444,53.6008,51300.0
2013-02-07 12:30:00,75.95,75.99,75.94,75.96,116500.0,53.6008,53.6291,53.5938,53.6079,116500.0
2013-02-07 12:35:00,75.96,76.0,75.94,75.99,52600.0,53.6079,53.6361,53.5938,53.6291,52600.0
2013-02-07 12:40:00,75.98,76.0,75.98,76.0,43300.0,53.622,53.6361,53.622,53.6361,43300.0
2013-02-07 12:45:00,75.99,76.0,75.96,75.96,77500.0,53.6291,53.6361,53.6079,53.6079,77500.0
2013-02-07 12:50:00,75.97,76.0,75.96,75.97,124400.0,53.615,53.6361,53.6079,53.615,124400.0
2013-02-07 12:55:00,75.97,75.98,75.91,75.92,88200.0,53.615,53.622,53.5726,53.5797,88200.0
2013-02-07 13:00:00,75.92,75.96,75.9,75.94,39400.0,53.5797,53.6079,53.5656,53.5938,39400.0
2013-02-07 13:05:00,75.95,75.96,75.88,75.88,63800.0,53.6008,53.6079,53.5514,53.5514,63800.0
2013-02-07 13:10:00,75.87,75.95,75.87,75.92,30500.0,53.5444,53.6008,53.5444,53.5797,30500.0
2013-02-07 13:15:00,75.93,75.95,75.92,75.95,38300.0,53.5867,53.6008,53.5797,53.6008,38300.0
2013-02-07 13:20:00,75.95,75.97,75.91,75.91,54400.0,53.6008,53.615,53.5726,53.5726,54400.0
2013-02-07 13:25:00,75.92,75.97,75.9,75.96,56600.0,53.5797,53.615,53.5656,53.6079,56600.0
2013-02-07 13:30:00,75.96,75.98,75.94,75.98,46400.0,53.6079,53.622,53.5938,53.622,46400.0
2013-02-07 13:35:00,75.98,76.0,75.97,75.98,65400.0,53.622,53.6361,53.615,53.622,65400.0
2013-02-07 13:40:00,75.98,76.12,75.98,76.12,137400.0,53.622,53.7208,53.622,53.7208,137400.0
2013-02-07 13:45:00,76.12,76.17,76.0,76.0,95900.0,53.7208,53.7561,53.6361,53.6361,95900.0
2013-02-07 13:50:00,76.01,76.06,76.0,76.04,44400.0,53.6432,53.6785,53.6361,53.6644,44400.0
2013-02-07 13:55:00,76.03,76.12,76.03,76.1,93900.0,53.6573,53.7208,53.6573,53.7067,93900.0
2013-02-07 14:00:00,76.11,76.17,76.09,76.1,188800.0,53.7138,53.7561,53.6996,53.7067,188800.0
2013-02-07 14:05:00,76.11,76.11,76.01,76.05,93400.0,53.7138,53.7138,53.6432,53.6714,93400.0
2013-02-07 14:10:00,76.06,76.12,76.03,76.11,55800.0,53.6785,53.7208,53.6573,53.7138,55800.0
2013-02-07 14:15:00,76.11,76.13,76.09,76.1,75200.0,53.7138,53.7279,53.6996,53.7067,75200.0
2013-02-07 14:20:00,76.09,76.11,76.06,76.06,61200.0,53.6996,53.7138,53.6785,53.6785,61200.0
2013-02-07 14:25:00,76.06,76.12,76.06,76.09,38700.0,53.6785,53.7208,53.6785,53.6996,38700.0
2013-02-07 14:30:00,76.09,76.11,76.08,76.1,58300.0,53.6996,53.7138,53.6926,53.7067,58300.0
2013-02-07 14:35:00,76.09,76.11,76.09,76.1,79900.0,53.6996,53.7138,53.6996,53.7067,79900.0
2013-02-07 14:40:00,76.1,76.14,76.09,76.14,118900.0,53.7067,53.7349,53.6996,53.7349,118900.0
2013-02-07 14:45:00,76.14,76.2,76.09,76.13,76800.0,53.7349,53.7773,53.6996,53.7279,76800.0
2013-02-07 14:50:00,76.13,76.14,76.09,76.1,108200.0,53.7279,53.7349,53.6996,53.7067,108200.0
2013-02-07 14:55:00,76.1,76.25,76.1,76.23,96700.0,53.7067,53.8126,53.7067,53.7985,96700.0
2013-02-07 15:00:00,76.23,76.24,76.18,76.18,105000.0,53.7985,53.8055,53.7632,53.7632,105000.0
2013-02-07 15:05:00,76.17,76.29,76.17,76.23,160700.0,53.7561,53.8408,53.7561,53.7985,160700.0
2013-02-07 15:10:00,76.23,76.26,76.21,76.21,84800.0,53.7985,53.8196,53.7843,53.7843,84800.0
2013-02-07 15:15:00,76.21,76.27,76.21,76.25,176300.0,53.7843,53.8267,53.7843,53.8126,176300.0
2013-02-07 15:20:00,76.25,76.26,76.15,76.16,80300.0,53.8126,53.8196,53.742,53.7491,80300.0
2013-02-07 15:25:00,76.16,76.16,76.12,76.12,138100.0,53.7491,53.7491,53.7208,53.7208,138100.0
2013-02-07 15:30:00,76.13,76.15,76.11,76.13,93500.0,53.7279,53.742,53.7138,53.7279,93500.0
2013-02-07 15:35:00,76.13,76.13,76.07,76.12,134800.0,53.7279,53.7279,53.6855,53.7208,134800.0
2013-02-07 15:40:00,76.12,76.17,76.1,76.1,197500.0,53.7208,53.7561,53.7067,53.7067,197500.0
2013-02-07 15:45:00,76.11,76.17,76.08,76.14,264900.0,53.7138,53.7561,53.6926,53.7349,264900.0
2013-02-07 15:50:00,76.14,76.18,76.09,76.15,196400.0,53.7349,53.7632,53.6996,53.742,196400.0
2013-02-07 15:55:00,76.16,76.2,76.11,76.14,424600.0,53.7491,53.7773,53.7138,53.7349,424600.0
2013-02-08 09:30:00,76.15,76.37,76.14,76.33,272000.0,53.742,53.8973,53.7349,53.869,272000.0
2013-02-08 09:35:00,76.33,76.38,76.23,76.28,94700.0,53.869,53.9043,53.7985,53.8337,94700.0
2013-02-08 09:40:00,76.29,76.34,76.27,76.3,67600.0,53.8408,53.8761,53.8267,53.8479,67600.0
2013-02-08 09:45:00,76.3,76.37,76.27,76.34,150300.0,53.8479,53.8973,53.8267,53.8761,150300.0
2013-02-08 09:50:00,76.34,76.42,76.29,76.42,78100.0,53.8761,53.9325,53.8408,53.9325,78100.0
2013-02-08 09:55:00,76.43,76.48,76.38,76.41,74000.0,53.9396,53.9749,53.9043,53.9255,74000.0
2013-02-08 10:00:00,76.42,76.43,76.29,76.3,88200.0,53.9325,53.9396,53.8408,53.8479,88200.0
2013-02-08 10:05:00,76.31,76.32,76.21,76.25,116400.0,53.8549,53.862,53.7843,53.8126,116400.0
2013-02-08 10:10:00,76.25,76.32,76.23,76.31,89200.0,53.8126,53.862,53.7985,53.8549,89200.0
2013-02-08 10:15:00,76.32,76.35,76.21,76.22,99300.0,53.862,53.8831,53.7843,53.7914,99300.0
2013-02-08 10:20:00,76.21,76.27,76.2,76.27,109900.0,53.7843,53.8267,53.7773,53.8267,109900.0
2013-02-08 10:25:00,76.27,76.32,76.27,76.32,66400.0,53.8267,53.862,53.8267,53.862,66400.0
2013-02-08 10:30:00,76.32,76.37,76.3,76.34,52800.0,53.862,53.8973,53.8479,53.8761,52800.0
2013-02-08 10:35:00,76.35,76.45,76.34,76.42,44600.0,53.8831,53.9537,53.8761,53.9325,44600.0
2013-02-08 10:40:00,76.42,76.42,76.34,76.37,94800.0,53.9325,53.9325,53.8761,53.8973,94800.0
2013-02-08 10:45:00,76.36,76.37,76.31,76.35,50200.0,53.8902,53.8973,53.8549,53.8831,50200.0
2013-02-08 10:50:00,76.35,76.35,76.26,76.27,56900.0,53.8831,53.8831,53.8196,53.8267,56900.0
2013-02-08 10:55:00,76.26,76.31,76.26,76.3,117300.0,53.8196,53.8549,53.8196,53.8479,117300.0
2013-02-08 11:00:00,76.3,76.31,76.26,76.26,72800.0,53.8479,53.8549,53.8196,53.8196,72800.0
2013-02-08 11:05:00,76.25,76.32,76.25,76.28,62900.0,53.8126,53.862,53.8126,53.8337,62900.0
2013-02-08 11:10:00,76.29,76.29,76.2,76.21,60000.0,53.8408,53.8408,53.7773,53.7843,60000.0
2013-02-08 11:15:00,76.21,76.21,76.16,76.17,63400.0,53.7843,53.7843,53.7491,53.7561,63400.0
2013-02-08 11:20:00,76.18,76.25,76.13,76.23,102700.0,53.7632,53.8126,53.7279,53.7985,102700.0
2013-02-08 11:25:00,76.23,76.27,76.2,76.24,89300.0,53.7985,53.8267,53.7773,53.8055,89300.0
2013-02-08 11:30:00,76.25,76.29,76.17,76.18,130300.0,53.8126,53.8408,53.7561,53.7632,130300.0
2013-02-08 11:35:00,76.19,76.26,76.18,76.21,52000.0,53.7702,53.8196,53.7632,53.7843,52000.0
2013-02-08 11:40:00,76.21,76.23,76.17,76.18,38900.0,53.7843,53.7985,53.7561,53.7632,38900.0
2013-02-08 11:45:00,76.17,76.17,76.14,76.16,48400.0,53.7561,53.7561,53.7349,53.7491,48400.0
2013-02-08 11:50:00,76.16,76.25,76.16,76.24,52600.0,53.7491,53.8126,53.7491,53.8055,52600.0
2013-02-08 11:55:00,76.25,76.25,76.22,76.23,35600.0,53.8126,53.8126,53.7914,53.7985,35600.0
2013-02-08 12:00:00,76.23,76.25,76.15,76.15,95400.0,53.7985,53.8126,53.742,53.742,95400.0
2013-02-08 12:05:00,76.16,76.23,76.15,76.21,52100.0,53.7491,53.7985,53.742,53.7843,52100.0
2013-02-08 12:10:00,76.21,76.21,76.17,76.18,25500.0,53.7843,53.7843,53.7561,53.7632,25500.0
2013-02-08 12:15:00,76.17,76.2,76.12,76.13,69700.0,53.7561,53.7773,53.7208,53.7279,69700.0
2013-02-08 12:20:00,76.13,76.22,76.13,76.18,53500.0,53.7279,53.7914,53.7279,53.7632,53500.0
2013-02-08 12:25:00,76.2,76.21,76.15,76.17,58300.0,53.7773,53.7843,53.742,53.7561,58300.0
2013-02-08 12:30:00,76.17,76.21,76.12,76.13,110300.0,53.7561,53.7843,53.7208,53.7279,110300.0
2013-02-08 12:35:00,76.14,76.15,76.12,76.12,73800.0,53.7349,53.742,53.7208,53.7208,73800.0
2013-02-08 12:40:00,76.13,76.14,76.1,76.11,34500.0,53.7279,53.7349,53.7067,53.7138,34500.0
2013-02-08 12:45:00,76.1,76.14,76.09,76.12,42100.0,53.7067,53.7349,53.6996,53.7208,42100.0
2013-02-08 12:50:00,76.12,76.12,76.08,76.11,45500.0,53.7208,53.7208,53.6926,53.7138,45500.0
2013-02-08 12:55:00,76.11,76.15,76.09,76.14,78100.0,53.7138,53.742,53.6996,53.7349,78100.0
2013-02-08 13:00:00,76.13,76.15,76.11,76.12,43300.0,53.7279,53.742,53.7138,53.7208,43300.0
2013-02-08 13:05:00,76.11,76.17,76.11,76.17,40700.0,53.7138,53.7561,53.7138,53.7561,40700.0
2013-02-08 13:10:00,76.16,76.2,76.16,76.18,52600.0,53.7491,53.7773,53.7491,53.7632,52600.0
2013-02-08 13:15:00,76.19,76.23,76.18,76.23,37700.0,53.7702,53.7985,53.7632,53.7985,37700.0
2013-02-08 13:20:00,76.23,76.23,76.18,76.19,44800.0,53.7985,53.7985,53.7632,53.7702,44800.0
2013-02-08 13:25:00,76.19,76.19,76.11,76.12,36500.0,53.7702,53.7702,53.7138,53.7208,36500.0
2013-02-08 13:30:00,76.12,76.17,76.11,76.12,31500.0,53.7208,53.7561,53.7138,53.7208,31500.0
2013-02-08 13:35:00,76.12,76.13,76.09,76.09,39600.0,53.7208,53.7279,53.6996,53.6996,39600.0
2013-02-08 13:40:00,76.09,76.18,76.09,76.17,32600.0,53.6996,53.7632,53.6996,53.7561,32600.0
2013-02-08 13:45:00,76.16,76.17,76.14,76.15,23000.0,53.7491,53.7561,53.7349,53.742,23000.0
2013-02-08 13:50:00,76.15,76.2,76.13,76.18,48500.0,53.742,53.7773,53.7279,53.7632,48500.0
2013-02-08 13:55:00,76.18,76.2,76.17,76.19,23000.0,53.7632,53.7773,53.7561,53.7702,23000.0
2013-02-08 14:00:00,76.18,76.18,76.11,76.12,54500.0,53.7632,53.7632,53.7138,53.7208,54500.0
2013-02-08 14:05:00,76.12,76.12,76.07,76.08,48900.0,53.7208,53.7208,53.6855,53.6926,48900.0
2013-02-08 14:10:00,76.08,76.09,76.05,76.06,56900.0,53.6926,53.6996,53.6714,53.6785,56900.0
2013-02-08 14:15:00,76.06,76.08,76.02,76.02,50700.0,53.6785,53.6926,53.6502,53.6502,50700.0
2013-02-08 14:20:00,76.02,76.06,76.01,76.03,60300.0,53.6502,53.6785,53.6432,53.6573,60300.0
2013-02-08 14:25:00,76.02,76.11,76.02,76.1,35800.0,53.6502,53.7138,53.6502,53.7067,35800.0
2013-02-08 14:30:00,76.09,76.12,76.09,76.11,34200.0,53.6996,53.7208,53.6996,53.7138,34200.0
2013-02-08 14:35:00,76.1,76.12,76.09,76.11,56200.0,53.7067,53.7208,53.6996,53.7138,56200.0
2013-02-08 14:40:00,76.11,76.11,76.1,76.1,36400.0,53.7138,53.7138,53.7067,53.7067,36400.0
2013-02-08 14:45:00,76.11,76.11,76.08,76.08,33100.0,53.7138,53.7138,53.6926,53.6926,33100.0
2013-02-08 14:50:00,76.09,76.12,76.08,76.09,42200.0,53.6996,53.7208,53.6926,53.6996,42200.0
2013-02-08 14:55:00,76.1,76.12,76.08,76.09,51100.0,53.7067,53.7208,53.6926,53.6996,51100.0
2013-02-08 15:00:00,76.09,76.12,76.08,76.09,49500.0,53.6996,53.7208,53.6926,53.6996,49500.0
2013-02-08 15:05:00,76.09,76.1,76.03,76.03,89700.0,53.6996,53.7067,53.6573,53.6573,89700.0
2013-02-08 15:10:00,76.03,76.11,76.03,76.11,57600.0,53.6573,53.7138,53.6573,53.7138,57600.0
2013-02-08 15:15:00,76.11,76.11,76.06,76.07,51200.0,53.7138,53.7138,53.6785,53.6855,51200.0
2013-02-08 15:20:00,76.07,76.08,75.65,75.66,256100.0,53.6855,53.6926,53.3891,53.3962,256100.0
2013-02-08 15:25:00,75.67,75.86,75.65,75.83,553200.0,53.4032,53.5373,53.3891,53.5162,553200.0
2013-02-08 15:30:00,75.83,75.86,75.6,75.69,395000.0,53.5162,53.5373,53.3538,53.4174,395000.0
2013-02-08 15:35:00,75.69,75.69,75.56,75.61,219600.0,53.4174,53.4174,53.3256,53.3609,219600.0
2013-02-08 15:40:00,75.61,75.75,75.61,75.67,282200.0,53.3609,53.4597,53.3609,53.4032,282200.0
2013-02-08 15:45:00,75.68,75.71,75.61,75.61,313800.0,53.4103,53.4315,53.3609,53.3609,313800.0
2013-02-08 15:50:00,75.61,75.74,75.58,75.69,495700.0,53.3609,53.4526,53.3397,53.4174,495700.0
2013-02-08 15:55:00,75.68,75.76,75.65,75.7,1004200.0,53.4103,53.4668,53.3891,53.4244,1004200.0
2013-02-11 09:30:00,75.41,75.49,75.37,75.48,371900.0,53.2197,53.2762,53.1915,53.2691,371900.0
2013-02-11 09:35:00,75.48,75.65,75.39,75.62,126100.0,53.2691,53.3891,53.2056,53.368,126100.0
2013-02-11 09:40:00,75.61,75.66,75.53,75.53,97200.0,53.3609,53.3962,53.3044,53.3044,97200.0
2013-02-11 09:45:00,75.52,75.59,75.48,75.55,92200.0,53.2974,53.3468,53.2691,53.3186,92200.0
2013-02-11 09:50:00,75.56,75.57,75.12,75.47,166600.0,53.3256,53.3327,53.0151,53.2621,166600.0
2013-02-11 09:55:00,75.47,75.47,75.39,75.42,88900.0,53.2621,53.2621,53.2056,53.2268,88900.0
2013-02-11 10:00:00,75.41,75.52,75.41,75.49,97100.0,53.2197,53.2974,53.2197,53.2762,97100.0
2013-02-11 10:05:00,75.48,75.53,75.46,75.52,141600.0,53.2691,53.3044,53.255,53.2974,141600.0
2013-02-11 10:10:00,75.52,75.61,75.51,75.61,53500.0,53.2974,53.3609,53.2903,53.3609,53500.0
2013-02-11 10:15:00,75.62,75.63,75.45,75.53,92200.0,53.368,53.375,53.248,53.3044,92200.0
2013-02-11 10:20:00,75.53,75.63,75.51,75.61,115100.0,53.3044,53.375,53.2903,53.3609,115100.0
2013-02-11 10:25:00,75.6,75.67,75.59,75.63,63500.0,53.3538,53.4032,53.3468,53.375,63500.0
2013-02-11 10:30:00,75.63,75.65,75.59,75.65,78600.0,53.375,53.3891,53.3468,53.3891,78600.0
2013-02-11 10:35:00,75.64,75.66,75.58,75.6,100100.0,53.3821,53.3962,53.3397,53.3538,100100.0
2013-02-11 10:40:00,75.61,75.65,75.59,75.62,132300.0,53.3609,53.3891,53.3468,53.368,132300.0
2013-02-11 10:45:00,75.62,75.7,75.61,75.68,53400.0,53.368,53.4244,53.3609,53.4103,53400.0
2013-02-11 10:50:00,75.68,75.7,75.66,75.7,49800.0,53.4103,53.4244,53.3962,53.4244,49800.0
2013-02-11 10:55:00,75.69,75.74,75.66,75.67,53800.0,53.4174,53.4526,53.3962,53.4032,53800.0
2013-02-11 11:00:00,75.67,75.71,75.65,75.67,99600.0,53.4032,53.4315,53.3891,53.4032,99600.0
2013-02-11 11:05:00,75.67,75.74,75.65,75.72,68000.0,53.4032,53.4526,53.3891,53.4385,68000.0
2013-02-11 11:10:00,75.73,75.73,75.6,75.67,96500.0,53.4456,53.4456,53.3538,53.4032,96500.0
2013-02-11 11:15:00,75.67,75.68,75.55,75.63,104200.0,53.4032,53.4103,53.3186,53.375,104200.0
2013-02-11 11:20:00,75.62,75.73,75.62,75.7,152700.0,53.368,53.4456,53.368,53.4244,152700.0
2013-02-11 11:25:00,75.7,75.74,75.69,75.72,104500.0,53.4244,53.4526,53.4174,53.4385,104500.0
2013-02-11 11:30:00,75.73,75.8,75.73,75.78,158600.0,53.4456,53.495,53.4456,53.4809,158600.0
2013-02-11 11:35:00,75.79,75.8,75.75,75.76,67900.0,53.4879,53.495,53.4597,53.4668,67900.0
2013-02-11 11:40:00,75.76,75.81,75.75,75.78,52700.0,53.4668,53.502,53.4597,53.4809,52700.0
2013-02-11 11:45:00,75.78,75.82,75.75,75.75,46800.0,53.4809,53.5091,53.4597,53.4597,46800.0
2013-02-11 11:50:00,75.74,75.8,75.74,75.78,71300.0,53.4526,53.495,53.4526,53.4809,71300.0
2013-02-11 11:55:00,75.77,75.83,75.77,75.83,54100.0,53.4738,53.5162,53.4738,53.5162,54100.0
2013-02-11 12:00:00,75.83,75.83,75.77,75.77,73600.0,53.5162,53.5162,53.4738,53.4738,73600.0
2013-02-11 12:05:00,75.78,75.81,75.75,75.77,81700.0,53.4809,53.502,53.4597,53.4738,81700.0
2013-02-11 12:10:00,75.77,75.8,75.75,75.79,67300.0,53.4738,53.495,53.4597,53.4879,67300.0
2013-02-11 12:15:00,75.79,75.79,75.74,75.74,125600.0,53.4879,53.4879,53.4526,53.4526,125600.0
2013-02-11 12:20:00,75.74,75.79,75.74,75.78,32300.0,53.4526,53.4879,53.4526,53.4809,32300.0
2013-02-11 12:25:00,75.79,75.85,75.79,75.84,87800.0,53.4879,53.5303,53.4879,53.5232,87800.0
2013-02-11 12:30:00,75.85,75.86,75.79,75.81,56800.0,53.5303,53.5373,53.4879,53.502,56800.0
2013-02-11 12:35:00,75.81,75.83,75.78,75.81,84100.0,53.502,53.5162,53.4809,53.502,84100.0
2013-02-11 12:40:00,75.82,75.82,75.78,75.78,63100.0,53.5091,53.5091,53.4809,53.4809,63100.0
2013-02-11 12:45:00,75.78,75.82,75.78,75.79,50400.0,53.4809,53.5091,53.4809,53.4879,50400.0
2013-02-11 12:50:00,75.79,75.81,75.79,75.8,23200.0,53.4879,53.502,53.4879,53.495,23200.0
2013-02-11 12:55:00,75.81,75.82,75.78,75.79,62600.0,53.502,53.5091,53.4809,53.4879,62600.0
2013-02-11 13:00:00,75.8,75.84,75.79,75.83,49500.0,53.495,53.5232,53.4879,53.5162,49500.0
2013-02-11 13:05:00,75.83,75.86,75.83,75.85,56000.0,53.5162,53.5373,53.5162,53.5303,56000.0
2013-02-11 13:10:00,75.84,75.87,75.81,75.84,77500.0,53.5232,53.5444,53.502,53.5232,77500.0
2013-02-11 13:15:00,75.85,75.86,75.82,75.82,48600.0,53.5303,53.5373,53.5091,53.5091,48600.0
2013-02-11 13:20:00,75.82,75.86,75.82,75.86,111400.0,53.5091,53.5373,53.5091,53.5373,111400.0
2013-02-11 13:25:00,75.85,75.88,75.85,75.88,54200.0,53.5303,53.5514,53.5303,53.5514,54200.0
2013-02-11 13:30:00,75.88,75.9,75.87,75.9,36000.0,53.5514,53.5656,53.5444,53.5656,36000.0
2013-02-11 13:35:00,75.9,75.92,75.89,75.9,97500.0,53.5656,53.5797,53.5585,53.5656,97500.0
2013-02-11 13:40:00,75.9,75.9,75.89,75.89,40400.0,53.5656,53.5656,53.5585,53.5585,40400.0
2013-02-11 13:45:00,75.89,75.9,75.89,75.9,73500.0,53.5585,53.5656,53.5585,53.5656,73500.0
2013-02-11 13:50:00,75.9,75.9,75.87,75.9,51600.0,53.5656,53.5656,53.5444,53.5656,51600.0
2013-02-11 13:55:00,75.89,75.9,75.85,75.85,43500.0,53.5585,53.5656,53.5303,53.5303,43500.0
2013-02-11 14:00:00,75.85,75.87,75.81,75.82,49300.0,53.5303,53.5444,53.502,53.5091,49300.0
2013-02-11 14:05:00,75.82,75.83,75.79,75.8,37600.0,53.5091,53.5162,53.4879,53.495,37600.0
2013-02-11 14:10:00,75.81,75.81,75.78,75.8,43700.0,53.502,53.502,53.4809,53.495,43700.0
2013-02-11 14:15:00,75.8,75.81,75.77,75.77,26700.0,53.495,53.502,53.4738,53.4738,26700.0
2013-02-11 14:20:00,75.78,75.81,75.78,75.81,28100.0,53.4809,53.502,53.4809,53.502,28100.0
2013-02-11 14:25:00,75.81,75.83,75.8,75.83,47100.0,53.502,53.5162,53.495,53.5162,47100.0
2013-02-11 14:30:00,75.83,75.84,75.81,75.84,27800.0,53.5162,53.5232,53.502,53.5232,27800.0
2013-02-11 14:35:00,75.83,75.86,75.83,75.86,66200.0,53.5162,53.5373,53.5162,53.5373,66200.0
2013-02-11 14:40:00,75.87,75.9,75.87,75.9,60200.0,53.5444,53.5656,53.5444,53.5656,60200.0
2013-02-11 14:45:00,75.9,75.9,75.88,75.89,59500.0,53.5656,53.5656,53.5514,53.5585,59500.0
2013-02-11 14:50:00,75.89,75.89,75.83,75.83,57500.0,53.5585,53.5585,53.5162,53.5162,57500.0
2013-02-11 14:55:00,75.84,75.85,75.8,75.82,46400.0,53.5232,53.5303,53.495,53.5091,46400.0
2013-02-11 15:00:00,75.82,75.87,75.81,75.83,93200.0,53.5091,53.5444,53.502,53.5162,93200.0
2013-02-11 15:05:00,75.84,75.87,75.82,75.87,34500.0,53.5232,53.5444,53.5091,53.5444,34500.0
2013-02-11 15:10:00,75.87,75.87,75.83,75.86,55700.0,53.5444,53.5444,53.5162,53.5373,55700.0
2013-02-11 15:15:00,75.85,75.9,75.83,75.83,76300.0,53.5303,53.5656,53.5162,53.5162,76300.0
2013-02-11 15:20:00,75.83,75.85,75.83,75.84,48500.0,53.5162,53.5303,53.5162,53.5232,48500.0
2013-02-11 15:25:00,75.84,75.85,75.82,75.82,41300.0,53.5232,53.5303,53.5091,53.5091,41300.0
2013-02-11 15:30:00,75.83,75.88,75.79,75.86,124300.0,53.5162,53.5514,53.4879,53.5373,124300.0
2013-02-11 15:35:00,75.86,75.88,75.83,75.85,96800.0,53.5373,53.5514,53.5162,53.5303,96800.0
2013-02-11 15:40:00,75.85,75.87,75.81,75.84,145900.0,53.5303,53.5444,53.502,53.5232,145900.0
2013-02-11 15:45:00,75.84,75.91,75.8,75.87,198900.0,53.5232,53.5726,53.495,53.5444,198900.0
2013-02-11 15:50:00,75.87,75.9,75.83,75.83,92800.0,53.5444,53.5656,53.5162,53.5162,92800.0
2013-02-11 15:55:00,75.84,75.88,75.81,75.82,191900.0,53.5232,53.5514,53.502,53.5091,191900.0
2013-02-12 09:30:00,75.96,76.1,75.82,75.89,322800.0,53.6079,53.7067,53.5091,53.5585,322800.0
2013-02-12 09:35:00,75.9,76.05,75.81,76.01,143000.0,53.5656,53.6714,53.502,53.6432,143000.0
2013-02-12 09:40:00,76.01,76.04,75.91,75.99,127500.0,53.6432,53.6644,53.5726,53.6291,127500.0
2013-02-12 09:45:00,75.99,76.02,75.95,75.97,68000.0,53.6291,53.6502,53.6008,53.615,68000.0
2013-02-12 09:50:00,75.98,76.03,75.93,76.02,84500.0,53.622,53.6573,53.5867,53.6502,84500.0
2013-02-12 09:55:00,76.02,76.03,75.95,75.98,78100.0,53.6502,53.6573,53.6008,53.622,78100.0
2013-02-12 10:00:00,75.99,76.02,75.95,75.97,110700.0,53.6291,53.6502,53.6008,53.615,110700.0
2013-02-12 10:05:00,75.96,76.02,75.95,76.02,127200.0,53.6079,53.6502,53.6008,53.6502,127200.0
2013-02-12 10:10:00,76.02,76.09,75.99,76.03,179600.0,53.6502,53.6996,53.6291,53.6573,179600.0
2013-02-12 10:15:00,76.02,76.08,76.01,76.04,97200.0,53.6502,53.6926,53.6432,53.6644,97200.0
2013-02-12 10:20:00,76.04,76.06,76.01,76.05,55200.0,53.6644,53.6785,53.6432,53.6714,55200.0
2013-02-12 10:25:00,76.04,76.07,75.98,76.07,88500.0,53.6644,53.6855,53.622,53.6855,88500.0
2013-02-12 10:30:00,76.07,76.09,76.04,76.05,87100.0,53.6855,53.6996,53.6644,53.6714,87100.0
2013-02-12 10:35:00,76.05,76.08,76.04,76.05,60700.0,53.6714,53.6926,53.6644,53.6714,60700.0
2013-02-12 10:40:00,76.05,76.09,76.04,76.07,54400.0,53.6714,53.6996,53.6644,53.6855,54400.0
2013-02-12 10:45:00,76.06,76.09,76.05,76.06,74000.0,53.6785,53.6996,53.6714,53.6785,74000.0
2013-02-12 10:50:00,76.06,76.09,76.05,76.08,42200.0,53.6785,53.6996,53.6714,53.6926,42200.0
2013-02-12 10:55:00,76.08,76.09,76.04,76.06,51700.0,53.6926,53.6996,53.6644,53.6785,51700.0
2013-02-12 11:00:00,76.06,76.07,76.03,76.07,50400.0,53.6785,53.6855,53.6573,53.6855,50400.0
2013-02-12 11:05:00,76.06,76.08,76.03,76.07,92300.0,53.6785,53.6926,53.6573,53.6855,92300.0
2013-02-12 11:10:00,76.07,76.08,76.0,76.01,95700.0,53.6855,53.6926,53.6361,53.6432,95700.0
2013-02-12 11:15:00,76.01,76.05,75.99,76.04,96400.0,53.6432,53.6714,53.6291,53.6644,96400.0
2013-02-12 11:20:00,76.04,76.09,76.01,76.09,78800.0,53.6644,53.6996,53.6432,53.6996,78800.0
2013-02-12 11:25:00,76.08,76.12,76.07,76.1,63500.0,53.6926,53.7208,53.6855,53.7067,63500.0
2013-02-12 11:30:00,76.1,76.14,76.07,76.12,68600.0,53.7067,53.7349,53.6855,53.7208,68600.0
2013-02-12 11:35:00,76.13,76.13,76.08,76.1,67400.0,53.7279,53.7279,53.6926,53.7067,67400.0
2013-02-12 11:40:00,76.11,76.14,76.08,76.12,51100.0,53.7138,53.7349,53.6926,53.7208,51100.0
2013-02-12 11:45:00,76.12,76.13,76.05,76.05,57700.0,53.7208,53.7279,53.6714,53.6714,57700.0
2013-02-12 11:50:00,76.06,76.08,76.02,76.02,66600.0,53.6785,53.6926,53.6502,53.6502,66600.0
2013-02-12 11:55:00,76.03,76.05,76.0,76.02,38100.0,53.6573,53.6714,53.6361,53.6502,38100.0
2013-02-12 12:00:00,76.02,76.04,75.98,75.98,41200.0,53.6502,53.6644,53.622,53.622,41200.0
2013-02-12 12:05:00,75.99,76.01,75.95,75.95,48500.0,53.6291,53.6432,53.6008,53.6008,48500.0
2013-02-12 12:10:00,75.96,76.01,75.95,76.01,34400.0,53.6079,53.6432,53.6008,53.6432,34400.0
2013-02-12 12:15:00,76.02,76.08,76.01,76.04,67600.0,53.6502,53.6926,53.6432,53.6644,67600.0
2013-02-12 12:20:00,76.04,76.1,76.03,76.04,77400.0,53.6644,53.7067,53.6573,53.6644,77400.0
2013-02-12 12:25:00,76.05,76.09,76.04,76.07,53100.0,53.6714,53.6996,53.6644,53.6855,53100.0
2013-02-12 12:30:00,76.06,76.08,76.05,76.08,33700.0,53.6785,53.6926,53.6714,53.6926,33700.0
2013-02-12 12:35:00,76.08,76.11,76.07,76.1,31500.0,53.6926,53.7138,53.6855,53.7067,31500.0
2013-02-12 12:40:00,76.1,76.12,76.08,76.09,54000.0,53.7067,53.7208,53.6926,53.6996,54000.0
2013-02-12 12:45:00,76.08,76.12,76.08,76.12,25100.0,53.6926,53.7208,53.6926,53.7208,25100.0
2013-02-12 12:50:00,76.12,76.16,76.11,76.15,34500.0,53.7208,53.7491,53.7138,53.742,34500.0
2013-02-12 12:55:00,76.14,76.17,76.13,76.16,72400.0,53.7349,53.7561,53.7279,53.7491,72400.0
2013-02-12 13:00:00,76.16,76.17,76.12,76.17,37000.0,53.7491,53.7561,53.7208,53.7561,37000.0
2013-02-12 13:05:00,76.17,76.2,76.16,76.19,29000.0,53.7561,53.7773,53.7491,53.7702,29000.0
2013-02-12 13:10:00,76.18,76.19,76.14,76.15,38300.0,53.7632,53.7702,53.7349,53.742,38300.0
2013-02-12 13:15:00,76.15,76.17,76.12,76.16,43800.0,53.742,53.7561,53.7208,53.7491,43800.0
2013-02-12 13:20:00,76.16,76.18,76.15,76.18,83400.0,53.7491,53.7632,53.742,53.7632,83400.0
2013-02-12 13:25:00,76.18,76.23,76.17,76.22,118700.0,53.7632,53.7985,53.7561,53.7914,118700.0
2013-02-12 13:30:00,76.21,76.23,76.2,76.2,31900.0,53.7843,53.7985,53.7773,53.7773,31900.0
2013-02-12 13:35:00,76.21,76.22,76.17,76.22,45700.0,53.7843,53.7914,53.7561,53.7914,45700.0
2013-02-12 13:40:00,76.22,76.27,76.21,76.27,54100.0,53.7914,53.8267,53.7843,53.8267,54100.0
2013-02-12 13:45:00,76.27,76.28,76.26,76.27,27300.0,53.8267,53.8337,53.8196,53.8267,27300.0
2013-02-12 13:50:00,76.28,76.29,76.26,76.27,34700.0,53.8337,53.8408,53.8196,53.8267,34700.0
2013-02-12 13:55:00,76.26,76.29,76.26,76.28,41300.0,53.8196,53.8408,53.8196,53.8337,41300.0
2013-02-12 14:00:00,76.28,76.3,76.28,76.3,53400.0,53.8337,53.8479,53.8337,53.8479,53400.0
2013-02-12 14:05:00,76.3,76.31,76.27,76.28,52800.0,53.8479,53.8549,53.8267,53.8337,52800.0
2013-02-12 14:10:00,76.27,76.28,76.23,76.26,54600.0,53.8267,53.8337,53.7985,53.8196,54600.0
2013-02-12 14:15:00,76.25,76.26,76.25,76.25,34000.0,53.8126,53.8196,53.8126,53.8126,34000.0
2013-02-12 14:20:00,76.25,76.27,76.2,76.2,69000.0,53.8126,53.8267,53.7773,53.7773,69000.0
2013-02-12 14:25:00,76.21,76.21,76.17,76.18,42700.0,53.7843,53.7843,53.7561,53.7632,42700.0
2013-02-12 14:30:00,76.18,76.25,76.17,76.25,55800.0,53.7632,53.8126,53.7561,53.8126,55800.0
2013-02-12 14:35:00,76.25,76.26,76.22,76.23,44400.0,53.8126,53.8196,53.7914,53.7985,44400.0
2013-02-12 14:40:00,76.23,76.26,76.22,76.25,36900.0,53.7985,53.8196,53.7914,53.8126,36900.0
2013-02-12 14:45:00,76.25,76.26,76.2,76.23,53500.0,53.8126,53.8196,53.7773,53.7985,53500.0
2013-02-12 14:50:00,76.23,76.23,76.15,76.2,105500.0,53.7985,53.7985,53.742,53.7773,105500.0
2013-02-12 14:55:00,76.19,76.25,76.19,76.2,46000.0,53.7702,53.8126,53.7702,53.7773,46000.0
2013-02-12 15:00:00,76.21,76.22,76.18,76.18,40000.0,53.7843,53.7914,53.7632,53.7632,40000.0
2013-02-12 15:05:00,76.18,76.2,76.12,76.13,83400.0,53.7632,53.7773,53.7208,53.7279,83400.0
2013-02-12 15:10:00,76.13,76.2,76.13,76.2,81600.0,53.7279,53.7773,53.7279,53.7773,81600.0
2013-02-12 15:15:00,76.19,76.2,76.11,76.13,81800.0,53.7702,53.7773,53.7138,53.7279,81800.0
2013-02-12 15:20:00,76.13,76.19,76.13,76.17,60900.0,53.7279,53.7702,53.7279,53.7561,60900.0
2013-02-12 15:25:00,76.16,76.17,76.13,76.13,54100.0,53.7491,53.7561,53.7279,53.7279,54100.0
2013-02-12 15:30:00,76.13,76.18,76.12,76.18,60100.0,53.7279,53.7632,53.7208,53.7632,60100.0
2013-02-12 15:35:00,76.18,76.19,76.1,76.14,89400.0,53.7632,53.7702,53.7067,53.7349,89400.0
2013-02-12 15:40:00,76.14,76.16,76.1,76.1,86900.0,53.7349,53.7491,53.7067,53.7067,86900.0
2013-02-12 15:45:00,76.09,76.1,76.01,76.01,182800.0,53.6996,53.7067,53.6432,53.6432,182800.0
2013-02-12 15:50:00,76.02,76.06,76.01,76.01,184800.0,53.6502,53.6785,53.6432,53.6432,184800.0
2013-02-12 15:55:00,76.01,76.02,75.96,75.99,297500.0,53.6432,53.6502,53.6079,53.6291,297500.0
2013-02-13 09:30:00,76.01,76.19,75.98,76.18,184900.0,53.6432,53.7702,53.622,53.7632,184900.0
2013-02-13 09:35:00,76.17,76.24,76.11,76.17,102300.0,53.7561,53.8055,53.7138,53.7561,102300.0
2013-02-13 09:40:00,76.18,76.32,76.17,76.3,94200.0,53.7632,53.862,53.7561,53.8479,94200.0
2013-02-13 09:45:00,76.3,76.31,76.2,76.25,74900.0,53.8479,53.8549,53.7773,53.8126,74900.0
2013-02-13 09:50:00,76.24,76.28,76.21,76.22,40700.0,53.8055,53.8337,53.7843,53.7914,40700.0
2013-02-13 09:55:00,76.21,76.24,76.17,76.2,68900.0,53.7843,53.8055,53.7561,53.7773,68900.0
2013-02-13 10:00:00,76.19,76.24,76.17,76.22,93500.0,53.7702,53.8055,53.7561,53.7914,93500.0
2013-02-13 10:05:00,76.23,76.36,76.21,76.34,397900.0,53.7985,53.8902,53.7843,53.8761,397900.0
2013-02-13 10:10:00,76.34,76.39,76.31,76.33,63100.0,53.8761,53.9114,53.8549,53.869,63100.0
2013-02-13 10:15:00,76.33,76.4,76.32,76.34,92400.0,53.869,53.9184,53.862,53.8761,92400.0
2013-02-13 10:20:00,76.35,76.4,76.24,76.25,78100.0,53.8831,53.9184,53.8055,53.8126,78100.0
2013-02-13 10:25:00,76.25,76.34,76.22,76.3,129100.0,53.8126,53.8761,53.7914,53.8479,129100.0
2013-02-13 10:30:00,76.3,76.32,76.23,76.31,456300.0,53.8479,53.862,53.7985,53.8549,456300.0
2013-02-13 10:35:00,76.32,76.32,76.15,76.24,106300.0,53.862,53.862,53.742,53.8055,106300.0
2013-02-13 10:40:00,76.24,76.28,76.18,76.25,119100.0,53.8055,53.8337,53.7632,53.8126,119100.0
2013-02-13 10:45:00,76.24,76.33,76.21,76.3,123700.0,53.8055,53.869,53.7843,53.8479,123700.0
2013-02-13 10:50:00,76.29,76.3,76.25,76.28,75400.0,53.8408,53.8479,53.8126,53.8337,75400.0
2013-02-13 10:55:00,76.28,76.31,76.24,76.24,51200.0,53.8337,53.8549,53.8055,53.8055,51200.0
2013-02-13 11:00:00,76.24,76.25,76.1,76.12,45000.0,53.8055,53.8126,53.7067,53.7208,45000.0
2013-02-13 11:05:00,76.12,76.22,76.11,76.22,72300.0,53.7208,53.7914,53.7138,53.7914,72300.0
2013-02-13 11:10:00,76.23,76.28,76.22,76.28,57900.0,53.7985,53.8337,53.7914,53.8337,57900.0
2013-02-13 11:15:00,76.28,76.28,76.17,76.26,69800.0,53.8337,53.8337,53.7561,53.8196,69800.0
2013-02-13 11:20:00,76.27,76.35,76.25,76.31,66400.0,53.8267,53.8831,53.8126,53.8549,66400.0
2013-02-13 11:25:00,76.31,76.37,76.25,76.37,80000.0,53.8549,53.8973,53.8126,53.8973,80000.0
2013-02-13 11:30:00,76.37,76.39,76.35,76.38,55800.0,53.8973,53.9114,53.8831,53.9043,55800.0
2013-02-13 11:35:00,76.37,76.4,76.36,76.37,82300.0,53.8973,53.9184,53.8902,53.8973,82300.0
2013-02-13 11:40:00,76.37,76.37,76.27,76.36,64400.0,53.8973,53.8973,53.8267,53.8902,64400.0
2013-02-13 11:45:00,76.36,76.37,76.31,76.35,51000.0,53.8902,53.8973,53.8549,53.8831,51000.0
2013-02-13 11:50:00,76.35,76.38,76.34,76.35,51000.0,53.8831,53.9043,53.8761,53.8831,51000.0
2013-02-13 11:55:00,76.35,76.4,76.35,76.39,41600.0,53.8831,53.9184,53.8831,53.9114,41600.0
2013-02-13 12:00:00,76.38,76.41,76.38,76.4,65500.0,53.9043,53.9255,53.9043,53.9184,65500.0
2013-02-13 12:05:00,76.39,76.42,76.38,76.42,30600.0,53.9114,53.9325,53.9043,53.9325,30600.0
2013-02-13 12:10:00,76.41,76.43,76.4,76.4,46700.0,53.9255,53.9396,53.9184,53.9184,46700.0
2013-02-13 12:15:00,76.4,76.44,76.38,76.43,29300.0,53.9184,53.9467,53.9043,53.9396,29300.0
2013-02-13 12:20:00,76.43,76.43,76.39,76.4,37200.0,53.9396,53.9396,53.9114,53.9184,37200.0
2013-02-13 12:25:00,76.38,76.4,76.36,76.36,35100.0,53.9043,53.9184,53.8902,53.8902,35100.0
2013-02-13 12:30:00,76.36,76.43,76.36,76.42,41100.0,53.8902,53.9396,53.8902,53.9325,41100.0
2013-02-13 12:35:00,76.42,76.45,76.42,76.44,55600.0,53.9325,53.9537,53.9325,53.9467,55600.0
2013-02-13 12:40:00,76.44,76.47,76.43,76.46,56000.0,53.9467,53.9678,53.9396,53.9608,56000.0
2013-02-13 12:45:00,76.46,76.47,76.41,76.42,65900.0,53.9608,53.9678,53.9255,53.9325,65900.0
2013-02-13 12:50:00,76.42,76.47,76.41,76.45,73600.0,53.9325,53.9678,53.9255,53.9537,73600.0
2013-02-13 12:55:00,76.44,76.48,76.44,76.47,51500.0,53.9467,53.9749,53.9467,53.9678,51500.0
2013-02-13 13:00:00,76.47,76.5,76.45,76.46,61200.0,53.9678,53.989,53.9537,53.9608,61200.0
2013-02-13 13:05:00,76.45,76.46,76.41,76.41,39600.0,53.9537,53.9608,53.9255,53.9255,39600.0
2013-02-13 13:10:00,76.41,76.42,76.37,76.38,47200.0,53.9255,53.9325,53.8973,53.9043,47200.0
2013-02-13 13:15:00,76.38,76.44,76.38,76.41,52900.0,53.9043,53.9467,53.9043,53.9255,52900.0
2013-02-13 13:20:00,76.41,76.41,76.36,76.39,30600.0,53.9255,53.9255,53.8902,53.9114,30600.0
2013-02-13 13:25:00,76.4,76.41,76.37,76.39,32100.0,53.9184,53.9255,53.8973,53.9114,32100.0
2013-02-13 13:30:00,76.39,76.39,76.34,76.37,53900.0,53.9114,53.9114,53.8761,53.8973,53900.0
2013-02-13 13:35:00,76.37,76.39,76.36,76.37,29800.0,53.8973,53.9114,53.8902,53.8973,29800.0
2013-02-13 13:40:00,76.38,76.4,76.38,76.39,20500.0,53.9043,53.9184,53.9043,53.9114,20500.0
2013-02-13 13:45:00,76.39,76.46,76.38,76.45,50000.0,53.9114,53.9608,53.9043,53.9537,50000.0
2013-02-13 13:50:00,76.45,76.45,76.39,76.41,49500.0,53.9537,53.9537,53.9114,53.9255,49500.0
2013-02-13 13:55:00,76.42,76.44,76.41,76.44,18500.0,53.9325,53.9467,53.9255,53.9467,18500.0
2013-02-13 14:00:00,76.44,76.45,76.41,76.41,27800.0,53.9467,53.9537,53.9255,53.9255,27800.0
2013-02-13 14:05:00,76.42,76.47,76.41,76.45,84100.0,53.9325,53.9678,53.9255,53.9537,84100.0
2013-02-13 14:10:00,76.45,76.46,76.42,76.44,40900.0,53.9537,53.9608,53.9325,53.9467,40900.0
2013-02-13 14:15:00,76.45,76.45,76.34,76.42,107900.0,53.9537,53.9537,53.8761,53.9325,107900.0
2013-02-13 14:20:00,76.41,76.45,76.4,76.45,48000.0,53.9255,53.9537,53.9184,53.9537,48000.0
2013-02-13 14:25:00,76.44,76.46,76.4,76.45,38400.0,53.9467,53.9608,53.9184,53.9537,38400.0
2013-02-13 14:30:00,76.45,76.46,76.39,76.39,38900.0,53.9537,53.9608,53.9114,53.9114,38900.0
2013-02-13 14:35:00,76.4,76.4,76.36,76.37,42100.0,53.9184,53.9184,53.8902,53.8973,42100.0
2013-02-13 14:40:00,76.38,76.43,76.38,76.43,44000.0,53.9043,53.9396,53.9043,53.9396,44000.0
2013-02-13 14:45:00,76.42,76.47,76.42,76.47,72900.0,53.9325,53.9678,53.9325,53.9678,72900.0
2013-02-13 14:50:00,76.47,76.48,76.45,76.45,117500.0,53.9678,53.9749,53.9537,53.9537,117500.0
2013-02-13 14:55:00,76.45,76.48,76.43,76.45,66100.0,53.9537,53.9749,53.9396,53.9537,66100.0
2013-02-13 15:00:00,76.45,76.48,76.45,76.46,52100.0,53.9537,53.9749,53.9537,53.9608,52100.0
2013-02-13 15:05:00,76.47,76.47,76.42,76.44,141800.0,53.9678,53.9678,53.9325,53.9467,141800.0
2013-02-13 15:10:00,76.45,76.45,76.38,76.4,46900.0,53.9537,53.9537,53.9043,53.9184,46900.0
2013-02-13 15:15:00,76.4,76.4,76.35,76.4,66800.0,53.9184,53.9184,53.8831,53.9184,66800.0
2013-02-13 15:20:00,76.41,76.47,76.4,76.45,85900.0,53.9255,53.9678,53.9184,53.9537,85900.0
2013-02-13 15:25:00,76.45,76.48,76.44,76.48,70200.0,53.9537,53.9749,53.9467,53.9749,70200.0
2013-02-13 15:30:00,76.48,76.48,76.44,76.44,105400.0,53.9749,53.9749,53.9467,53.9467,105400.0
2013-02-13 15:35:00,76.45,76.45,76.39,76.41,93600.0,53.9537,53.9537,53.9114,53.9255,93600.0
2013-02-13 15:40:00,76.41,76.42,76.4,76.42,49100.0,53.9255,53.9325,53.9184,53.9325,49100.0
2013-02-13 15:45:00,76.41,76.45,76.41,76.44,127300.0,53.9255,53.9537,53.9255,53.9467,127300.0
2013-02-13 15:50:00,76.46,76.49,76.44,76.49,257000.0,53.9608,53.9819,53.9467,53.9819,257000.0
2013-02-13 15:55:00,76.48,76.58,76.48,76.55,571400.0,53.9749,54.0455,53.9749,54.0243,571400.0
2013-02-14 09:30:00,76.3,76.8,76.25,76.74,542400.0,53.8479,54.2007,53.8126,54.1584,542400.0
2013-02-14 09:35:00,76.74,76.88,76.69,76.82,237800.0,54.1584,54.2572,54.1231,54.2148,237800.0
2013-02-14 09:40:00,76.82,76.95,76.82,76.86,301400.0,54.2148,54.3066,54.2148,54.2431,301400.0
2013-02-14 09:45:00,76.85,76.92,76.81,76.88,109300.0,54.236,54.2854,54.2078,54.2572,109300.0
2013-02-14 09:50:00,76.88,76.91,76.79,76.81,125000.0,54.2572,54.2784,54.1937,54.2078,125000.0
2013-02-14 09:55:00,76.81,76.81,76.7,76.79,117600.0,54.2078,54.2078,54.1302,54.1937,117600.0
2013-02-14 10:00:00,76.8,76.81,76.75,76.78,81400.0,54.2007,54.2078,54.1654,54.1866,81400.0
2013-02-14 10:05:00,76.79,76.79,76.56,76.58,185800.0,54.1937,54.1937,54.0313,54.0455,185800.0
2013-02-14 10:10:00,76.59,76.73,76.59,76.71,120000.0,54.0525,54.1513,54.0525,54.1372,120000.0
2013-02-14 10:15:00,76.72,76.8,76.68,76.76,154800.0,54.1443,54.2007,54.116,54.1725,154800.0
2013-02-14 10:20:00,76.75,76.75,76.67,76.73,73600.0,54.1654,54.1654,54.109,54.1513,73600.0
2013-02-14 10:25:00,76.72,76.84,76.72,76.75,113800.0,54.1443,54.229,54.1443,54.1654,113800.0
2013-02-14 10:30:00,76.76,76.81,76.73,76.81,74300.0,54.1725,54.2078,54.1513,54.2078,74300.0
2013-02-14 10:35:00,76.78,76.85,76.77,76.79,108700.0,54.1866,54.236,54.1796,54.1937,108700.0
2013-02-14 10:40:00,76.79,76.85,76.78,76.84,102600.0,54.1937,54.236,54.1866,54.229,102600.0
2013-02-14 10:45:00,76.85,76.92,76.83,76.89,97300.0,54.236,54.2854,54.2219,54.2642,97300.0
2013-02-14 10:50:00,76.89,76.9,76.85,76.9,57300.0,54.2642,54.2713,54.236,54.2713,57300.0
2013-02-14 10:55:00,76.9,76.93,76.86,76.93,53300.0,54.2713,54.2925,54.2431,54.2925,53300.0
2013-02-14 11:00:00,76.93,76.97,76.92,76.95,86300.0,54.2925,54.3207,54.2854,54.3066,86300.0
2013-02-14 11:05:00,76.96,76.96,76.9,76.9,75700.0,54.3136,54.3136,54.2713,54.2713,75700.0
2013-02-14 11:10:00,76.9,76.91,76.85,76.89,76700.0,54.2713,54.2784,54.236,54.2642,76700.0
2013-02-14 11:15:00,76.88,76.91,76.84,76.86,148900.0,54.2572,54.2784,54.229,54.2431,148900.0
2013-02-14 11:20:00,76.86,76.9,76.83,76.88,90000.0,54.2431,54.2713,54.2219,54.2572,90000.0
2013-02-14 11:25:00,76.89,76.93,76.86,76.87,88900.0,54.2642,54.2925,54.2431,54.2501,88900.0
2013-02-14 11:30:00,76.87,76.91,76.78,76.85,111200.0,54.2501,54.2784,54.1866,54.236,111200.0
2013-02-14 11:35:00,76.84,76.85,76.79,76.81,74900.0,54.229,54.236,54.1937,54.2078,74900.0
2013-02-14 11:40:00,76.81,76.82,76.71,76.73,68000.0,54.2078,54.2148,54.1372,54.1513,68000.0
2013-02-14 11:45:00,76.73,76.77,76.72,76.77,78300.0,54.1513,54.1796,54.1443,54.1796,78300.0
2013-02-14 11:50:00,76.76,76.77,76.71,76.72,98300.0,54.1725,54.1796,54.1372,54.1443,98300.0
2013-02-14 11:55:00,76.72,76.76,76.72,76.76,42600.0,54.1443,54.1725,54.1443,54.1725,42600.0
2013-02-14 12:00:00,76.76,76.77,76.69,76.71,105700.0,54.1725,54.1796,54.1231,54.1372,105700.0
2013-02-14 12:05:00,76.71,76.77,76.69,76.77,53400.0,54.1372,54.1796,54.1231,54.1796,53400.0
2013-02-14 12:10:00,76.76,76.78,76.73,76.74,36800.0,54.1725,54.1866,54.1513,54.1584,36800.0
2013-02-14 12:15:00,76.75,76.76,76.72,76.72,57700.0,54.1654,54.1725,54.1443,54.1443,57700.0
2013-02-14 12:20:00,76.72,76.76,76.72,76.73,80500.0,54.1443,54.1725,54.1443,54.1513,80500.0
2013-02-14 12:25:00,76.74,76.8,76.72,76.76,60600.0,54.1584,54.2007,54.1443,54.1725,60600.0
2013-02-14 12:30:00,76.76,76.78,76.76,76.77,34800.0,54.1725,54.1866,54.1725,54.1796,34800.0
2013-02-14 12:35:00,76.76,76.82,76.76,76.8,46800.0,54.1725,54.2148,54.1725,54.2007,46800.0
2013-02-14 12:40:00,76.8,76.83,76.78,76.78,80700.0,54.2007,54.2219,54.1866,54.1866,80700.0
2013-02-14 12:45:00,76.8,76.8,76.76,76.78,40100.0,54.2007,54.2007,54.1725,54.1866,40100.0
2013-02-14 12:50:00,76.77,76.81,76.77,76.81,62600.0,54.1796,54.2078,54.1796,54.2078,62600.0
2013-02-14 12:55:00,76.81,76.84,76.8,76.84,61500.0,54.2078,54.229,54.2007,54.229,61500.0
2013-02-14 13:00:00,76.84,76.87,76.78,76.78,96800.0,54.229,54.2501,54.1866,54.1866,96800.0
2013-02-14 13:05:00,76.79,76.82,76.78,76.81,85000.0,54.1937,54.2148,54.1866,54.2078,85000.0
2013-02-14 13:10:00,76.81,76.81,76.77,76.77,64300.0,54.2078,54.2078,54.1796,54.1796,64300.0
2013-02-14 13:15:00,76.77,76.8,76.76,76.77,31700.0,54.1796,54.2007,54.1725,54.1796,31700.0
2013-02-14 13:20:00,76.77,76.78,76.74,76.76,36100.0,54.1796,54.1866,54.1584,54.1725,36100.0
2013-02-14 13:25:00,76.76,76.77,76.7,76.72,35800.0,54.1725,54.1796,54.1302,54.1443,35800.0
2013-02-14 13:30:00,76.72,76.8,76.72,76.8,28400.0,54.1443,54.2007,54.1443,54.2007,28400.0
2013-02-14 13:35:00,76.8,76.81,76.77,76.78,30300.0,54.2007,54.2078,54.1796,54.1866,30300.0
2013-02-14 13:40:00,76.78,76.82,76.77,76.8,57800.0,54.1866,54.2148,54.1796,54.2007,57800.0
2013-02-14 13:45:00,76.8,76.8,76.78,76.8,28800.0,54.2007,54.2007,54.1866,54.2007,28800.0
2013-02-14 13:50:00,76.81,76.85,76.79,76.8,66700.0,54.2078,54.236,54.1937,54.2007,66700.0
2013-02-14 13:55:00,76.8,76.8,76.77,76.8,43400.0,54.2007,54.2007,54.1796,54.2007,43400.0
2013-02-14 14:00:00,76.79,76.84,76.77,76.84,77700.0,54.1937,54.229,54.1796,54.229,77700.0
2013-02-14 14:05:00,76.84,76.87,76.83,76.87,73100.0,54.229,54.2501,54.2219,54.2501,73100.0
2013-02-14 14:10:00,76.87,76.89,76.85,76.88,46400.0,54.2501,54.2642,54.236,54.2572,46400.0
2013-02-14 14:15:00,76.87,76.89,76.81,76.82,37100.0,54.2501,54.2642,54.2078,54.2148,37100.0
2013-02-14 14:20:00,76.84,76.88,76.83,76.88,24200.0,54.229,54.2572,54.2219,54.2572,24200.0
2013-02-14 14:25:00,76.87,76.89,76.86,76.89,33100.0,54.2501,54.2642,54.2431,54.2642,33100.0
2013-02-14 14:30:00,76.89,76.9,76.87,76.89,48000.0,54.2642,54.2713,54.2501,54.2642,48000.0
2013-02-14 14:35:00,76.88,76.92,76.88,76.92,32700.0,54.2572,54.2854,54.2572,54.2854,32700.0
2013-02-14 14:40:00,76.92,76.92,76.88,76.88,51700.0,54.2854,54.2854,54.2572,54.2572,51700.0
2013-02-14 14:45:00,76.89,76.92,76.88,76.91,47000.0,54.2642,54.2854,54.2572,54.2784,47000.0
2013-02-14 14:50:00,76.92,76.93,76.9,76.92,63600.0,54.2854,54.2925,54.2713,54.2854,63600.0
2013-02-14 14:55:00,76.92,76.93,76.85,76.87,84700.0,54.2854,54.2925,54.236,54.2501,84700.0
2013-02-14 15:00:00,76.87,76.92,76.85,76.85,103600.0,54.2501,54.2854,54.236,54.236,103600.0
2013-02-14 15:05:00,76.85,76.89,76.81,76.89,100800.0,54.236,54.2642,54.2078,54.2642,100800.0
2013-02-14 15:10:00,76.89,76.9,76.86,76.88,47000.0,54.2642,54.2713,54.2431,54.2572,47000.0
2013-02-14 15:15:00,76.89,76.89,76.84,76.84,44900.0,54.2642,54.2642,54.229,54.229,44900.0
2013-02-14 15:20:00,76.84,76.9,76.84,76.86,72100.0,54.229,54.2713,54.229,54.2431,72100.0
2013-02-14 15:25:00,76.86,76.87,76.83,76.84,56600.0,54.2431,54.2501,54.2219,54.229,56600.0
2013-02-14 15:30:00,76.84,76.88,76.75,76.82,190200.0,54.229,54.2572,54.1654,54.2148,190200.0
2013-02-14 15:35:00,76.82,76.85,76.8,76.8,106800.0,54.2148,54.236,54.2007,54.2007,106800.0
2013-02-14 15:40:00,76.8,76.85,76.8,76.8,126100.0,54.2007,54.236,54.2007,54.2007,126100.0
2013-02-14 15:45:00,76.8,76.87,76.77,76.83,182000.0,54.2007,54.2501,54.1796,54.2219,182000.0
2013-02-14 15:50:00,76.83,76.83,76.74,76.74,91300.0,54.2219,54.2219,54.1584,54.1584,91300.0
2013-02-14 15:55:00,76.74,76.81,76.74,76.79,241200.0,54.1584,54.2078,54.1584,54.1937,241200.0
2013-02-15 09:30:00,76.72,76.78,76.27,76.66,2367400.0,54.1443,54.1866,53.8267,54.1019,2367400.0
2013-02-15 09:35:00,76.65,76.83,76.61,76.83,150700.0,54.0949,54.2219,54.0666,54.2219,150700.0
2013-02-15 09:40:00,76.81,76.82,76.66,76.73,142000.0,54.2078,54.2148,54.1019,54.1513,142000.0
2013-02-15 09:45:00,76.73,76.88,76.71,76.78,218400.0,54.1513,54.2572,54.1372,54.1866,218400.0
2013-02-15 09:50:00,76.79,76.8,76.72,76.74,115300.0,54.1937,54.2007,54.1443,54.1584,115300.0
2013-02-15 09:55:00,76.76,76.94,76.74,76.9,164600.0,54.1725,54.2995,54.1584,54.2713,164600.0
2013-02-15 10:00:00,76.9,76.95,76.85,76.91,78800.0,54.2713,54.3066,54.236,54.2784,78800.0
2013-02-15 10:05:00,76.91,76.94,76.86,76.87,116000.0,54.2784,54.2995,54.2431,54.2501,116000.0
2013-02-15 10:10:00,76.86,76.92,76.86,76.9,65700.0,54.2431,54.2854,54.2431,54.2713,65700.0
2013-02-15 10:15:00,76.9,76.92,76.83,76.92,85500.0,54.2713,54.2854,54.2219,54.2854,85500.0
2013-02-15 10:20:00,76.93,76.96,76.9,76.95,85100.0,54.2925,54.3136,54.2713,54.3066,85100.0
2013-02-15 10:25:00,76.94,76.96,76.9,76.91,97700.0,54.2995,54.3136,54.2713,54.2784,97700.0
2013-02-15 10:30:00,76.9,76.92,76.87,76.89,140400.0,54.2713,54.2854,54.2501,54.2642,140400.0
2013-02-15 10:35:00,76.9,76.94,76.88,76.92,132600.0,54.2713,54.2995,54.2572,54.2854,132600.0
2013-02-15 10:40:00,76.92,76.96,76.92,76.93,86300.0,54.2854,54.3136,54.2854,54.2925,86300.0
2013-02-15 10:45:00,76.93,76.95,76.9,76.91,112400.0,54.2925,54.3066,54.2713,54.2784,112400.0
2013-02-15 10:50:00,76.9,76.9,76.75,76.79,172000.0,54.2713,54.2713,54.1654,54.1937,172000.0
2013-02-15 10:55:00,76.79,76.83,76.75,76.78,112200.0,54.1937,54.2219,54.1654,54.1866,112200.0
2013-02-15 11:00:00,76.78,76.78,76.71,76.73,105000.0,54.1866,54.1866,54.1372,54.1513,105000.0
2013-02-15 11:05:00,76.73,76.76,76.67,76.69,77600.0,54.1513,54.1725,54.109,54.1231,77600.0
2013-02-15 11:10:00,76.69,76.72,76.59,76.6,81700.0,54.1231,54.1443,54.0525,54.0596,81700.0
2013-02-15 11:15:00,76.59,76.63,76.54,76.57,133400.0,54.0525,54.0807,54.0172,54.0384,133400.0
2013-02-15 11:20:00,76.57,76.57,76.44,76.48,135800.0,54.0384,54.0384,53.9467,53.9749,135800.0
2013-02-15 11:25:00,76.49,76.56,76.44,76.48,91600.0,53.9819,54.0313,53.9467,53.9749,91600.0
2013-02-15 11:30:00,76.48,76.5,76.41,76.48,133400.0,53.9749,53.989,53.9255,53.9749,133400.0
2013-02-15 11:35:00,76.48,76.55,76.46,76.54,110800.0,53.9749,54.0243,53.9608,54.0172,110800.0
2013-02-15 11:40:00,76.53,76.56,76.48,76.53,144900.0,54.0102,54.0313,53.9749,54.0102,144900.0
2013-02-15 11:45:00,76.53,76.58,76.5,76.56,189900.0,54.0102,54.0455,53.989,54.0313,189900.0
2013-02-15 11:50:00,76.57,76.68,76.56,76.66,119000.0,54.0384,54.116,54.0313,54.1019,119000.0
2013-02-15 11:55:00,76.66,76.69,76.64,76.69,85300.0,54.1019,54.1231,54.0878,54.1231,85300.0
2013-02-15 12:00:00,76.68,76.69,76.64,76.64,48200.0,54.116,54.1231,54.0878,54.0878,48200.0
2013-02-15 12:05:00,76.63,76.64,76.58,76.58,48200.0,54.0807,54.0878,54.0455,54.0455,48200.0
2013-02-15 12:10:00,76.58,76.6,76.55,76.59,95000.0,54.0455,54.0596,54.0243,54.0525,95000.0
2013-02-15 12:15:00,76.59,76.6,76.53,76.58,89700.0,54.0525,54.0596,54.0102,54.0455,89700.0
2013-02-15 12:20:00,76.58,76.6,76.48,76.49,60400.0,54.0455,54.0596,53.9749,53.9819,60400.0
2013-02-15 12:25:00,76.49,76.56,76.49,76.53,33800.0,53.9819,54.0313,53.9819,54.0102,33800.0
2013-02-15 12:30:00,76.52,76.55,76.48,76.49,51800.0,54.0031,54.0243,53.9749,53.9819,51800.0
2013-02-15 12:35:00,76.49,76.5,76.46,76.49,34300.0,53.9819,53.989,53.9608,53.9819,34300.0
2013-02-15 12:40:00,76.49,76.55,76.49,76.51,32900.0,53.9819,54.0243,53.9819,53.9961,32900.0
2013-02-15 12:45:00,76.51,76.55,76.51,76.51,46900.0,53.9961,54.0243,53.9961,53.9961,46900.0
2013-02-15 12:50:00,76.51,76.53,76.47,76.49,48700.0,53.9961,54.0102,53.9678,53.9819,48700.0
2013-02-15 12:55:00,76.49,76.52,76.47,76.5,34500.0,53.9819,54.0031,53.9678,53.989,34500.0
2013-02-15 13:00:00,76.49,76.51,76.47,76.47,32500.0,53.9819,53.9961,53.9678,53.9678,32500.0
2013-02-15 13:05:00,76.48,76.53,76.48,76.48,38600.0,53.9749,54.0102,53.9749,53.9749,38600.0
2013-02-15 13:10:00,76.48,76.54,76.48,76.53,19900.0,53.9749,54.0172,53.9749,54.0102,19900.0
2013-02-15 13:15:00,76.53,76.54,76.51,76.53,27700.0,54.0102,54.0172,53.9961,54.0102,27700.0
2013-02-15 13:20:00,76.54,76.54,76.49,76.49,25500.0,54.0172,54.0172,53.9819,53.9819,25500.0
2013-02-15 13:25:00,76.49,76.51,76.47,76.5,38000.0,53.9819,53.9961,53.9678,53.989,38000.0
2013-02-15 13:30:00,76.5,76.55,76.49,76.55,30800.0,53.989,54.0243,53.9819,54.0243,30800.0
2013-02-15 13:35:00,76.54,76.56,76.5,76.54,66600.0,54.0172,54.0313,53.989,54.0172,66600.0
2013-02-15 13:40:00,76.53,76.55,76.5,76.52,56400.0,54.0102,54.0243,53.989,54.0031,56400.0
2013-02-15 13:45:00,76.53,76.54,76.5,76.51,24700.0,54.0102,54.0172,53.989,53.9961,24700.0
2013-02-15 13:50:00,76.52,76.56,76.49,76.52,134300.0,54.0031,54.0313,53.9819,54.0031,134300.0
2013-02-15 13:55:00,76.52,76.53,76.51,76.51,51300.0,54.0031,54.0102,53.9961,53.9961,51300.0
2013-02-15 14:00:00,76.51,76.54,76.49,76.52,83600.0,53.9961,54.0172,53.9819,54.0031,83600.0
2013-02-15 14:05:00,76.51,76.57,76.47,76.51,139000.0,53.9961,54.0384,53.9678,53.9961,139000.0
2013-02-15 14:10:00,76.51,76.52,76.47,76.49,61500.0,53.9961,54.0031,53.9678,53.9819,61500.0
2013-02-15 14:15:00,76.49,76.5,76.38,76.39,102800.0,53.9819,53.989,53.9043,53.9114,102800.0
2013-02-15 14:20:00,76.4,76.45,76.33,76.33,83000.0,53.9184,53.9537,53.869,53.869,83000.0
2013-02-15 14:25:00,76.33,76.36,76.25,76.28,134400.0,53.869,53.8902,53.8126,53.8337,134400.0
2013-02-15 14:30:00,76.29,76.41,76.29,76.4,67500.0,53.8408,53.9255,53.8408,53.9184,67500.0
2013-02-15 14:35:00,76.4,76.43,76.33,76.39,66600.0,53.9184,53.9396,53.869,53.9114,66600.0
2013-02-15 14:40:00,76.39,76.41,76.28,76.3,47400.0,53.9114,53.9255,53.8337,53.8479,47400.0
2013-02-15 14:45:00,76.3,76.34,76.27,76.3,59200.0,53.8479,53.8761,53.8267,53.8479,59200.0
2013-02-15 14:50:00,76.3,76.36,76.27,76.3,120400.0,53.8479,53.8902,53.8267,53.8479,120400.0
2013-02-15 14:55:00,76.29,76.3,76.23,76.23,81600.0,53.8408,53.8479,53.7985,53.7985,81600.0
2013-02-15 15:00:00,76.23,76.33,76.22,76.3,85800.0,53.7985,53.869,53.7914,53.8479,85800.0
2013-02-15 15:05:00,76.3,76.3,76.24,76.26,104300.0,53.8479,53.8479,53.8055,53.8196,104300.0
2013-02-15 15:10:00,76.27,76.35,76.25,76.31,58500.0,53.8267,53.8831,53.8126,53.8549,58500.0
2013-02-15 15:15:00,76.32,76.39,76.32,76.34,46900.0,53.862,53.9114,53.862,53.8761,46900.0
2013-02-15 15:20:00,76.33,76.41,76.32,76.4,63600.0,53.869,53.9255,53.862,53.9184,63600.0
2013-02-15 15:25:00,76.4,76.47,76.4,76.42,88300.0,53.9184,53.9678,53.9184,53.9325,88300.0
2013-02-15 15:30:00,76.42,76.47,76.39,76.45,132300.0,53.9325,53.9678,53.9114,53.9537,132300.0
2013-02-15 15:35:00,76.45,76.53,76.43,76.46,155300.0,53.9537,54.0102,53.9396,53.9608,155300.0
2013-02-15 15:40:00,76.46,76.56,76.45,76.52,133700.0,53.9608,54.0313,53.9537,54.0031,133700.0
2013-02-15 15:45:00,76.53,76.56,76.48,76.48,143300.0,54.0102,54.0313,53.9749,53.9749,143300.0
2013-02-15 15:50:00,76.49,76.5,76.37,76.37,325100.0,53.9819,53.989,53.8973,53.8973,325100.0
2013-02-15 15:55:00,76.37,76.5,76.37,76.5,606300.0,53.8973,53.989,53.8973,53.989,606300.0
2013-02-19 09:30:00,76.56,76.9,76.49,76.87,541900.0,54.0313,54.2713,53.9819,54.2501,541900.0
2013-02-19 09:35:00,76.88,76.93,76.76,76.89,118100.0,54.2572,54.2925,54.1725,54.2642,118100.0
2013-02-19 09:40:00,76.9,76.94,76.9,76.93,69100.0,54.2713,54.2995,54.2713,54.2925,69100.0
2013-02-19 09:45:00,76.92,76.94,76.88,76.91,121900.0,54.2854,54.2995,54.2572,54.2784,121900.0
2013-02-19 09:50:00,76.91,77.17,76.9,77.17,551400.0,54.2784,54.4618,54.2713,54.4618,551400.0
2013-02-19 09:55:00,77.16,77.3,77.13,77.29,164900.0,54.4548,54.5536,54.4336,54.5465,164900.0
2013-02-19 10:00:00,77.28,77.42,77.28,77.42,228800.0,54.5395,54.6383,54.5395,54.6383,228800.0
2013-02-19 10:05:00,77.42,77.44,77.34,77.34,146000.0,54.6383,54.6524,54.5818,54.5818,146000.0
2013-02-19 10:10:00,77.35,77.39,77.3,77.35,134400.0,54.5889,54.6171,54.5536,54.5889,134400.0
2013-02-19 10:15:00,77.35,77.4,77.31,77.36,161000.0,54.5889,54.6242,54.5607,54.5959,161000.0
2013-02-19 10:20:00,77.37,77.45,77.36,77.39,118600.0,54.603,54.6595,54.5959,54.6171,118600.0
2013-02-19 10:25:00,77.4,77.45,77.39,77.44,94400.0,54.6242,54.6595,54.6171,54.6524,94400.0
2013-02-19 10:30:00,77.43,77.44,77.39,77.4,89100.0,54.6453,54.6524,54.6171,54.6242,89100.0
2013-02-19 10:35:00,77.41,77.42,77.37,77.42,88000.0,54.6312,54.6383,54.603,54.6383,88000.0
2013-02-19 10:40:00,77.41,77.44,77.39,77.42,75700.0,54.6312,54.6524,54.6171,54.6383,75700.0
2013-02-19 10:45:00,77.43,77.43,77.39,77.42,101200.0,54.6453,54.6453,54.6171,54.6383,101200.0
2013-02-19 10:50:00,77.42,77.45,77.4,77.41,108900.0,54.6383,54.6595,54.6242,54.6312,108900.0
2013-02-19 10:55:00,77.41,77.48,77.41,77.48,191600.0,54.6312,54.6806,54.6312,54.6806,191600.0
2013-02-19 11:00:00,77.47,77.55,77.42,77.53,273300.0,54.6736,54.73,54.6383,54.7159,273300.0
2013-02-19 11:05:00,77.5,77.56,77.43,77.56,87100.0,54.6947,54.7371,54.6453,54.7371,87100.0
2013-02-19 11:10:00,77.56,77.64,77.53,77.59,177000.0,54.7371,54.7935,54.7159,54.7583,177000.0
2013-02-19 11:15:00,77.59,77.68,77.57,77.67,108100.0,54.7583,54.8218,54.7441,54.8147,108100.0
2013-02-19 11:20:00,77.67,77.73,77.47,77.7,196400.0,54.8147,54.8571,54.6736,54.8359,196400.0
2013-02-19 11:25:00,77.69,77.77,77.63,77.76,202500.0,54.8288,54.8853,54.7865,54.8782,202500.0
2013-02-19 11:30:00,77.76,77.76,77.67,77.67,102200.0,54.8782,54.8782,54.8147,54.8147,102200.0
2013-02-19 11:35:00,77.67,77.68,77.54,77.57,119700.0,54.8147,54.8218,54.723,54.7441,119700.0
2013-02-19 11:40:00,77.56,77.57,77.51,77.55,49800.0,54.7371,54.7441,54.7018,54.73,49800.0
2013-02-19 11:45:00,77.54,77.58,77.51,77.58,75700.0,54.723,54.7512,54.7018,54.7512,75700.0
2013-02-19 11:50:00,77.58,77.6,77.53,77.55,68600.0,54.7512,54.7653,54.7159,54.73,68600.0
2013-02-19 11:55:00,77.55,77.56,77.51,77.55,63800.0,54.73,54.7371,54.7018,54.73,63800.0
2013-02-19 12:00:00,77.55,77.56,77.46,77.5,81100.0,54.73,54.7371,54.6665,54.6947,81100.0
2013-02-19 12:05:00,77.51,77.52,77.39,77.42,198100.0,54.7018,54.7089,54.6171,54.6383,198100.0
2013-02-19 12:10:00,77.42,77.42,77.32,77.36,218300.0,54.6383,54.6383,54.5677,54.5959,218300.0
2013-02-19 12:15:00,77.36,77.41,77.36,77.41,99800.0,54.5959,54.6312,54.5959,54.6312,99800.0
2013-02-19 12:20:00,77.42,77.48,77.4,77.46,106700.0,54.6383,54.6806,54.6242,54.6665,106700.0
2013-02-19 12:25:00,77.45,77.51,77.45,77.5,81000.0,54.6595,54.7018,54.6595,54.6947,81000.0
2013-02-19 12:30:00,77.5,77.5,77.42,77.43,63000.0,54.6947,54.6947,54.6383,54.6453,63000.0
2013-02-19 12:35:00,77.43,77.44,77.39,77.41,67500.0,54.6453,54.6524,54.6171,54.6312,67500.0
2013-02-19 12:40:00,77.41,77.42,77.36,77.42,82700.0,54.6312,54.6383,54.5959,54.6383,82700.0
2013-02-19 12:45:00,77.42,77.42,77.35,77.36,72500.0,54.6383,54.6383,54.5889,54.5959,72500.0
2013-02-19 12:50:00,77.37,77.4,77.36,77.36,49600.0,54.603,54.6242,54.5959,54.5959,49600.0
2013-02-19 12:55:00,77.36,77.4,77.36,77.39,46700.0,54.5959,54.6242,54.5959,54.6171,46700.0
2013-02-19 13:00:00,77.39,77.4,77.39,77.4,46100.0,54.6171,54.6242,54.6171,54.6242,46100.0
2013-02-19 13:05:00,77.4,77.45,77.39,77.45,67400.0,54.6242,54.6595,54.6171,54.6595,67400.0
2013-02-19 13:10:00,77.44,77.45,77.41,77.45,49200.0,54.6524,54.6595,54.6312,54.6595,49200.0
2013-02-19 13:15:00,77.45,77.46,77.39,77.41,150100.0,54.6595,54.6665,54.6171,54.6312,150100.0
2013-02-19 13:20:00,77.41,77.42,77.37,77.41,70500.0,54.6312,54.6383,54.603,54.6312,70500.0
2013-02-19 13:25:00,77.41,77.42,77.33,77.34,58100.0,54.6312,54.6383,54.5748,54.5818,58100.0
2013-02-19 13:30:00,77.33,77.34,77.33,77.34,22700.0,54.5748,54.5818,54.5748,54.5818,22700.0
2013-02-19 13:35:00,77.34,77.34,77.31,77.33,49900.0,54.5818,54.5818,54.5607,54.5748,49900.0
2013-02-19 13:40:00,77.33,77.36,77.3,77.33,131600.0,54.5748,54.5959,54.5536,54.5748,131600.0
2013-02-19 13:45:00,77.32,77.33,77.27,77.28,91600.0,54.5677,54.5748,54.5324,54.5395,91600.0
2013-02-19 13:50:00,77.28,77.34,77.26,77.33,53300.0,54.5395,54.5818,54.5254,54.5748,53300.0
2013-02-19 13:55:00,77.34,77.36,77.28,77.31,72600.0,54.5818,54.5959,54.5395,54.5607,72600.0
2013-02-19 14:00:00,77.31,77.34,77.3,77.33,52900.0,54.5607,54.5818,54.5536,54.5748,52900.0
2013-02-19 14:05:00,77.33,77.41,77.33,77.41,84100.0,54.5748,54.6312,54.5748,54.6312,84100.0
2013-02-19 14:10:00,77.41,77.42,77.36,77.36,56100.0,54.6312,54.6383,54.5959,54.5959,56100.0
2013-02-19 14:15:00,77.36,77.39,77.31,77.32,85200.0,54.5959,54.6171,54.5607,54.5677,85200.0
2013-02-19 14:20:00,77.32,77.33,77.27,77.32,72800.0,54.5677,54.5748,54.5324,54.5677,72800.0
2013-02-19 14:25:00,77.31,77.36,77.31,77.36,38500.0,54.5607,54.5959,54.5607,54.5959,38500.0
2013-02-19 14:30:00,77.36,77.36,77.32,77.34,46800.0,54.5959,54.5959,54.5677,54.5818,46800.0
2013-02-19 14:35:00,77.34,77.37,77.33,77.37,84200.0,54.5818,54.603,54.5748,54.603,84200.0
2013-02-19 14:40:00,77.37,77.37,77.26,77.27,117000.0,54.603,54.603,54.5254,54.5324,117000.0
2013-02-19 14:45:00,77.27,77.29,77.24,77.24,74800.0,54.5324,54.5465,54.5112,54.5112,74800.0
2013-02-19 14:50:00,77.24,77.28,77.24,77.27,53400.0,54.5112,54.5395,54.5112,54.5324,53400.0
2013-02-19 14:55:00,77.26,77.27,77.23,77.25,112200.0,54.5254,54.5324,54.5042,54.5183,112200.0
2013-02-19 15:00:00,77.25,77.28,77.14,77.19,266600.0,54.5183,54.5395,54.4407,54.476,266600.0
2013-02-19 15:05:00,77.18,77.22,77.15,77.22,107600.0,54.4689,54.4971,54.4477,54.4971,107600.0
2013-02-19 15:10:00,77.22,77.29,77.21,77.27,100000.0,54.4971,54.5465,54.4901,54.5324,100000.0
2013-02-19 15:15:00,77.27,77.32,77.26,77.32,92300.0,54.5324,54.5677,54.5254,54.5677,92300.0
2013-02-19 15:20:00,77.32,77.33,77.28,77.31,65200.0,54.5677,54.5748,54.5395,54.5607,65200.0
2013-02-19 15:25:00,77.3,77.31,77.23,77.24,90400.0,54.5536,54.5607,54.5042,54.5112,90400.0
2013-02-19 15:30:00,77.24,77.29,77.19,77.22,90400.0,54.5112,54.5465,54.476,54.4971,90400.0
2013-02-19 15:35:00,77.22,77.26,77.22,77.24,68100.0,54.4971,54.5254,54.4971,54.5112,68100.0
2013-02-19 15:40:00,77.25,77.32,77.23,77.3,132500.0,54.5183,54.5677,54.5042,54.5536,132500.0
2013-02-19 15:45:00,77.3,77.32,77.25,77.28,143800.0,54.5536,54.5677,54.5183,54.5395,143800.0
2013-02-19 15:50:00,77.29,77.31,77.27,77.29,188800.0,54.5465,54.5607,54.5324,54.5465,188800.0
2013-02-19 15:55:00,77.3,77.38,77.29,77.38,541700.0,54.5536,54.6101,54.5465,54.6101,541700.0
2013-02-20 09:30:00,77.27,77.33,77.23,77.29,185600.0,54.5324,54.5748,54.5042,54.5465,185600.0
2013-02-20 09:35:00,77.29,77.35,77.23,77.27,111500.0,54.5465,54.5889,54.5042,54.5324,111500.0
2013-02-20 09:40:00,77.25,77.27,77.2,77.22,97000.0,54.5183,54.5324,54.483,54.4971,97000.0
2013-02-20 09:45:00,77.23,77.28,77.15,77.15,79400.0,54.5042,54.5395,54.4477,54.4477,79400.0
2013-02-20 09:50:00,77.16,77.36,77.14,77.26,174400.0,54.4548,54.5959,54.4407,54.5254,174400.0
2013-02-20 09:55:00,77.26,77.31,77.13,77.22,211100.0,54.5254,54.5607,54.4336,54.4971,211100.0
2013-02-20 10:00:00,77.22,77.4,77.21,77.38,78000.0,54.4971,54.6242,54.4901,54.6101,78000.0
2013-02-20 10:05:00,77.39,77.42,77.36,77.42,94100.0,54.6171,54.6383,54.5959,54.6383,94100.0
2013-02-20 10:10:00,77.42,77.48,77.38,77.44,62000.0,54.6383,54.6806,54.6101,54.6524,62000.0
2013-02-20 10:15:00,77.44,77.52,77.44,77.45,72300.0,54.6524,54.7089,54.6524,54.6595,72300.0
2013-02-20 10:20:00,77.46,77.51,77.43,77.44,58900.0,54.6665,54.7018,54.6453,54.6524,58900.0
2013-02-20 10:25:00,77.44,77.48,77.38,77.4,96300.0,54.6524,54.6806,54.6101,54.6242,96300.0
2013-02-20 10:30:00,77.39,77.48,77.39,77.46,79100.0,54.6171,54.6806,54.6171,54.6665,79100.0
2013-02-20 10:35:00,77.46,77.5,77.42,77.42,52500.0,54.6665,54.6947,54.6383,54.6383,52500.0
2013-02-20 10:40:00,77.42,77.46,77.4,77.45,58400.0,54.6383,54.6665,54.6242,54.6595,58400.0
2013-02-20 10:45:00,77.45,77.47,77.42,77.46,49100.0,54.6595,54.6736,54.6383,54.6665,49100.0
2013-02-20 10:50:00,77.46,77.49,77.42,77.49,39800.0,54.6665,54.6877,54.6383,54.6877,39800.0
2013-02-20 10:55:00,77.49,77.5,77.43,77.46,45700.0,54.6877,54.6947,54.6453,54.6665,45700.0
2013-02-20 11:00:00,77.45,77.46,77.39,77.44,82000.0,54.6595,54.6665,54.6171,54.6524,82000.0
2013-02-20 11:05:00,77.43,77.47,77.4,77.45,361000.0,54.6453,54.6736,54.6242,54.6595,361000.0
2013-02-20 11:10:00,77.44,77.49,77.42,77.49,84300.0,54.6524,54.6877,54.6383,54.6877,84300.0
2013-02-20 11:15:00,77.5,77.5,77.45,77.46,79500.0,54.6947,54.6947,54.6595,54.6665,79500.0
2013-02-20 11:20:00,77.46,77.47,77.45,77.47,61900.0,54.6665,54.6736,54.6595,54.6736,61900.0
2013-02-20 11:25:00,77.47,77.48,77.44,77.46,51700.0,54.6736,54.6806,54.6524,54.6665,51700.0
2013-02-20 11:30:00,77.46,77.47,77.45,77.47,119300.0,54.6665,54.6736,54.6595,54.6736,119300.0
2013-02-20 11:35:00,77.47,77.47,77.41,77.46,101600.0,54.6736,54.6736,54.6312,54.6665,101600.0
2013-02-20 11:40:00,77.46,77.46,77.39,77.43,57600.0,54.6665,54.6665,54.6171,54.6453,57600.0
2013-02-20 11:45:00,77.43,77.49,77.43,77.45,64200.0,54.6453,54.6877,54.6453,54.6595,64200.0
2013-02-20 11:50:00,77.45,77.48,77.45,77.48,42300.0,54.6595,54.6806,54.6595,54.6806,42300.0
2013-02-20 11:55:00,77.47,77.48,77.42,77.42,42600.0,54.6736,54.6806,54.6383,54.6383,42600.0
2013-02-20 12:00:00,77.42,77.49,77.42,77.48,74000.0,54.6383,54.6877,54.6383,54.6806,74000.0
2013-02-20 12:05:00,77.48,77.48,77.3,77.39,332000.0,54.6806,54.6806,54.5536,54.6171,332000.0
2013-02-20 12:10:00,77.39,77.41,77.39,77.41,79900.0,54.6171,54.6312,54.6171,54.6312,79900.0
2013-02-20 12:15:00,77.41,77.41,77.37,77.39,53300.0,54.6312,54.6312,54.603,54.6171,53300.0
2013-02-20 12:20:00,77.4,77.4,77.31,77.33,64500.0,54.6242,54.6242,54.5607,54.5748,64500.0
2013-02-20 12:25:00,77.34,77.35,77.27,77.27,47800.0,54.5818,54.5889,54.5324,54.5324,47800.0
2013-02-20 12:30:00,77.27,77.28,77.22,77.24,63300.0,54.5324,54.5395,54.4971,54.5112,63300.0
2013-02-20 12:35:00,77.25,77.31,77.24,77.29,82700.0,54.5183,54.5607,54.5112,54.5465,82700.0
2013-02-20 12:40:00,77.29,77.3,77.24,77.26,51000.0,54.5465,54.5536,54.5112,54.5254,51000.0
2013-02-20 12:45:00,77.26,77.27,77.17,77.18,120900.0,54.5254,54.5324,54.4618,54.4689,120900.0
2013-02-20 12:50:00,77.18,77.23,77.15,77.22,96100.0,54.4689,54.5042,54.4477,54.4971,96100.0
2013-02-20 12:55:00,77.23,77.25,77.2,77.2,58200.0,54.5042,54.5183,54.483,54.483,58200.0
2013-02-20 13:00:00,77.2,77.22,77.17,77.18,30900.0,54.483,54.4971,54.4618,54.4689,30900.0
2013-02-20 13:05:00,77.19,77.21,77.14,77.14,41100.0,54.476,54.4901,54.4407,54.4407,41100.0
2013-02-20 13:10:00,77.15,77.17,77.09,77.1,64400.0,54.4477,54.4618,54.4054,54.4124,64400.0
2013-02-20 13:15:00,77.11,77.15,77.09,77.15,60000.0,54.4195,54.4477,54.4054,54.4477,60000.0
2013-02-20 13:20:00,77.15,77.17,77.13,77.17,96100.0,54.4477,54.4618,54.4336,54.4618,96100.0
2013-02-20 13:25:00,77.16,77.18,77.13,77.17,68200.0,54.4548,54.4689,54.4336,54.4618,68200.0
2013-02-20 13:30:00,77.17,77.18,77.13,77.14,61600.0,54.4618,54.4689,54.4336,54.4407,61600.0
2013-02-20 13:35:00,77.14,77.15,77.1,77.1,62800.0,54.4407,54.4477,54.4124,54.4124,62800.0
2013-02-20 13:40:00,77.1,77.13,77.07,77.1,88100.0,54.4124,54.4336,54.3913,54.4124,88100.0
2013-02-20 13:45:00,77.1,77.11,77.05,77.07,58100.0,54.4124,54.4195,54.3772,54.3913,58100.0
2013-02-20 13:50:00,77.07,77.08,77.02,77.05,61100.0,54.3913,54.3983,54.356,54.3772,61100.0
2013-02-20 13:55:00,77.05,77.1,77.02,77.1,50500.0,54.3772,54.4124,54.356,54.4124,50500.0
2013-02-20 14:00:00,77.09,77.12,76.95,77.08,134100.0,54.4054,54.4266,54.3066,54.3983,134100.0
2013-02-20 14:05:00,77.07,77.15,77.05,77.15,75000.0,54.3913,54.4477,54.3772,54.4477,75000.0
2013-02-20 14:10:00,77.15,77.16,77.04,77.1,98400.0,54.4477,54.4548,54.3701,54.4124,98400.0
2013-02-20 14:15:00,77.1,77.14,77.05,77.14,42100.0,54.4124,54.4407,54.3772,54.4407,42100.0
2013-02-20 14:20:00,77.14,77.14,77.05,77.09,59600.0,54.4407,54.4407,54.3772,54.4054,59600.0
2013-02-20 14:25:00,77.09,77.2,77.09,77.18,56100.0,54.4054,54.483,54.4054,54.4689,56100.0
2013-02-20 14:30:00,77.19,77.21,77.14,77.15,60800.0,54.476,54.4901,54.4407,54.4477,60800.0
2013-02-20 14:35:00,77.15,77.2,77.12,77.19,51700.0,54.4477,54.483,54.4266,54.476,51700.0
2013-02-20 14:40:00,77.2,77.2,77.09,77.1,38400.0,54.483,54.483,54.4054,54.4124,38400.0
2013-02-20 14:45:00,77.11,77.11,76.98,77.0,66100.0,54.4195,54.4195,54.3278,54.3419,66100.0
2013-02-20 14:50:00,77.0,77.08,76.92,76.95,134600.0,54.3419,54.3983,54.2854,54.3066,134600.0
2013-02-20 14:55:00,76.95,77.04,76.93,77.03,106800.0,54.3066,54.3701,54.2925,54.363,106800.0
2013-02-20 15:00:00,77.03,77.03,76.96,77.0,138200.0,54.363,54.363,54.3136,54.3419,138200.0
2013-02-20 15:05:00,77.01,77.07,76.95,77.04,86400.0,54.3489,54.3913,54.3066,54.3701,86400.0
2013-02-20 15:10:00,77.03,77.08,76.99,77.03,76700.0,54.363,54.3983,54.3348,54.363,76700.0
2013-02-20 15:15:00,77.03,77.03,76.96,76.99,80000.0,54.363,54.363,54.3136,54.3348,80000.0
2013-02-20 15:20:00,76.98,77.01,76.95,76.98,65700.0,54.3278,54.3489,54.3066,54.3278,65700.0
2013-02-20 15:25:00,76.97,77.0,76.93,76.97,96900.0,54.3207,54.3419,54.2925,54.3207,96900.0
2013-02-20 15:30:00,76.98,77.02,76.93,76.98,143700.0,54.3278,54.356,54.2925,54.3278,143700.0
2013-02-20 15:35:00,76.99,77.11,76.98,77.05,147700.0,54.3348,54.4195,54.3278,54.3772,147700.0
2013-02-20 15:40:00,77.04,77.09,76.99,77.01,217300.0,54.3701,54.4054,54.3348,54.3489,217300.0
2013-02-20 15:45:00,77.02,77.1,76.99,77.09,271300.0,54.356,54.4124,54.3348,54.4054,271300.0
2013-02-20 15:50:00,77.09,77.1,76.97,77.05,261900.0,54.4054,54.4124,54.3207,54.3772,261900.0
2013-02-20 15:55:00,77.05,77.15,77.04,77.04,641500.0,54.3772,54.4477,54.3701,54.3701,641500.0
2013-02-21 09:30:00,76.28,76.36,75.9,76.25,644900.0,53.8337,53.8902,53.5656,53.8126,644900.0
2013-02-21 09:35:00,76.27,76.34,76.16,76.27,256100.0,53.8267,53.8761,53.7491,53.8267,256100.0
2013-02-21 09:40:00,76.27,76.54,76.27,76.48,141400.0,53.8267,54.0172,53.8267,53.9749,141400.0
2013-02-21 09:45:00,76.49,76.56,76.41,76.48,209900.0,53.9819,54.0313,53.9255,53.9749,209900.0
2013-02-21 09:50:00,76.47,76.57,76.41,76.55,126000.0,53.9678,54.0384,53.9255,54.0243,126000.0
2013-02-21 09:55:00,76.55,76.65,76.5,76.62,116000.0,54.0243,54.0949,53.989,54.0737,116000.0
2013-02-21 10:00:00,76.63,76.65,76.42,76.62,171700.0,54.0807,54.0949,53.9325,54.0737,171700.0
2013-02-21 10:05:00,76.61,76.72,76.59,76.69,192000.0,54.0666,54.1443,54.0525,54.1231,192000.0
2013-02-21 10:10:00,76.68,76.98,76.66,76.8,264900.0,54.116,54.3278,54.1019,54.2007,264900.0
2013-02-21 10:15:00,76.81,76.88,76.76,76.81,77500.0,54.2078,54.2572,54.1725,54.2078,77500.0
2013-02-21 10:20:00,76.79,76.88,76.78,76.87,141300.0,54.1937,54.2572,54.1866,54.2501,141300.0
2013-02-21 10:25:00,76.88,76.92,76.81,76.82,104200.0,54.2572,54.2854,54.2078,54.2148,104200.0
2013-02-21 10:30:00,76.83,76.9,76.77,76.79,176100.0,54.2219,54.2713,54.1796,54.1937,176100.0
2013-02-21 10:35:00,76.8,76.83,76.74,76.76,102500.0,54.2007,54.2219,54.1584,54.1725,102500.0
2013-02-21 10:40:00,76.74,76.87,76.74,76.76,84600.0,54.1584,54.2501,54.1584,54.1725,84600.0
2013-02-21 10:45:00,76.75,76.79,76.72,76.77,83600.0,54.1654,54.1937,54.1443,54.1796,83600.0
2013-02-21 10:50:00,76.77,76.87,76.75,76.81,111100.0,54.1796,54.2501,54.1654,54.2078,111100.0
2013-02-21 10:55:00,76.8,76.84,76.77,76.84,89200.0,54.2007,54.229,54.1796,54.229,89200.0
2013-02-21 11:00:00,76.85,76.91,76.83,76.91,112700.0,54.236,54.2784,54.2219,54.2784,112700.0
2013-02-21 11:05:00,76.9,76.94,76.89,76.92,103700.0,54.2713,54.2995,54.2642,54.2854,103700.0
2013-02-21 11:10:00,76.93,76.96,76.9,76.91,165600.0,54.2925,54.3136,54.2713,54.2784,165600.0
2013-02-21 11:15:00,76.91,76.98,76.88,76.97,122200.0,54.2784,54.3278,54.2572,54.3207,122200.0
2013-02-21 11:20:00,76.97,77.0,76.95,76.98,116900.0,54.3207,54.3419,54.3066,54.3278,116900.0
2013-02-21 11:25:00,76.97,76.98,76.91,76.92,116600.0,54.3207,54.3278,54.2784,54.2854,116600.0
2013-02-21 11:30:00,76.92,76.97,76.89,76.95,105100.0,54.2854,54.3207,54.2642,54.3066,105100.0
2013-02-21 11:35:00,76.94,77.0,76.94,76.98,87700.0,54.2995,54.3419,54.2995,54.3278,87700.0
2013-02-21 11:40:00,76.98,77.04,76.98,77.03,136500.0,54.3278,54.3701,54.3278,54.363,136500.0
2013-02-21 11:45:00,77.02,77.08,77.02,77.08,78700.0,54.356,54.3983,54.356,54.3983,78700.0
2013-02-21 11:50:00,77.07,77.17,77.06,77.15,113900.0,54.3913,54.4618,54.3842,54.4477,113900.0
2013-02-21 11:55:00,77.15,77.15,77.09,77.11,62100.0,54.4477,54.4477,54.4054,54.4195,62100.0
2013-02-21 12:00:00,77.11,77.17,77.08,77.09,102200.0,54.4195,54.4618,54.3983,54.4054,102200.0
2013-02-21 12:05:00,77.09,77.1,77.05,77.1,69700.0,54.4054,54.4124,54.3772,54.4124,69700.0
2013-02-21 12:10:00,77.09,77.11,77.05,77.09,86400.0,54.4054,54.4195,54.3772,54.4054,86400.0
2013-02-21 12:15:00,77.08,77.11,77.03,77.07,89100.0,54.3983,54.4195,54.363,54.3913,89100.0
2013-02-21 12:20:00,77.06,77.13,77.05,77.11,102400.0,54.3842,54.4336,54.3772,54.4195,102400.0
2013-02-21 12:25:00,77.13,77.16,77.1,77.12,75600.0,54.4336,54.4548,54.4124,54.4266,75600.0
2013-02-21 12:30:00,77.12,77.13,77.05,77.1,109500.0,54.4266,54.4336,54.3772,54.4124,109500.0
2013-02-21 12:35:00,77.1,77.14,77.05,77.05,90000.0,54.4124,54.4407,54.3772,54.3772,90000.0
2013-02-21 12:40:00,77.05,77.06,76.95,76.95,107900.0,54.3772,54.3842,54.3066,54.3066,107900.0
2013-02-21 12:45:00,76.96,77.06,76.95,77.05,68900.0,54.3136,54.3842,54.3066,54.3772,68900.0
2013-02-21 12:50:00,77.05,77.09,77.01,77.07,85700.0,54.3772,54.4054,54.3489,54.3913,85700.0
2013-02-21 12:55:00,77.07,77.14,77.04,77.14,98000.0,54.3913,54.4407,54.3701,54.4407,98000.0
2013-02-21 13:00:00,77.13,77.15,77.08,77.12,98700.0,54.4336,54.4477,54.3983,54.4266,98700.0
2013-02-21 13:05:00,77.13,77.15,77.04,77.04,62600.0,54.4336,54.4477,54.3701,54.3701,62600.0
2013-02-21 13:10:00,77.05,77.07,77.02,77.05,36200.0,54.3772,54.3913,54.356,54.3772,36200.0
2013-02-21 13:15:00,77.05,77.06,77.02,77.03,40700.0,54.3772,54.3842,54.356,54.363,40700.0
2013-02-21 13:20:00,77.03,77.06,77.0,77.0,42000.0,54.363,54.3842,54.3419,54.3419,42000.0
2013-02-21 13:25:00,77.01,77.04,76.98,77.02,63500.0,54.3489,54.3701,54.3278,54.356,63500.0
2013-02-21 13:30:00,77.02,77.09,77.02,77.08,55100.0,54.356,54.4054,54.356,54.3983,55100.0
2013-02-21 13:35:00,77.08,77.08,77.02,77.03,49500.0,54.3983,54.3983,54.356,54.363,49500.0
2013-02-21 13:40:00,77.03,77.05,77.02,77.03,40200.0,54.363,54.3772,54.356,54.363,40200.0
2013-02-21 13:45:00,77.03,77.06,77.01,77.02,44500.0,54.363,54.3842,54.3489,54.356,44500.0
2013-02-21 13:50:00,77.03,77.05,77.0,77.03,84900.0,54.363,54.3772,54.3419,54.363,84900.0
2013-02-21 13:55:00,77.03,77.07,77.0,77.03,75500.0,54.363,54.3913,54.3419,54.363,75500.0
2013-02-21 14:00:00,77.03,77.06,76.99,77.0,93500.0,54.363,54.3842,54.3348,54.3419,93500.0
2013-02-21 14:05:00,77.01,77.03,76.99,77.02,74500.0,54.3489,54.363,54.3348,54.356,74500.0
2013-02-21 14:10:00,77.01,77.02,76.94,76.97,139500.0,54.3489,54.356,54.2995,54.3207,139500.0
2013-02-21 14:15:00,76.97,77.0,76.91,76.93,77800.0,54.3207,54.3419,54.2784,54.2925,77800.0
2013-02-21 14:20:00,76.93,76.98,76.91,76.96,83900.0,54.2925,54.3278,54.2784,54.3136,83900.0
2013-02-21 14:25:00,76.95,76.95,76.89,76.95,103900.0,54.3066,54.3066,54.2642,54.3066,103900.0
2013-02-21 14:30:00,76.95,76.99,76.93,76.97,73300.0,54.3066,54.3348,54.2925,54.3207,73300.0
2013-02-21 14:35:00,76.96,76.99,76.95,76.98,32500.0,54.3136,54.3348,54.3066,54.3278,32500.0
2013-02-21 14:40:00,76.99,76.99,76.93,76.97,60300.0,54.3348,54.3348,54.2925,54.3207,60300.0
2013-02-21 14:45:00,76.97,76.98,76.89,76.9,45900.0,54.3207,54.3278,54.2642,54.2713,45900.0
2013-02-21 14:50:00,76.89,76.94,76.87,76.94,55700.0,54.2642,54.2995,54.2501,54.2995,55700.0
2013-02-21 14:55:00,76.93,77.01,76.92,76.98,96800.0,54.2925,54.3489,54.2854,54.3278,96800.0
2013-02-21 15:00:00,76.99,76.99,76.92,76.97,107300.0,54.3348,54.3348,54.2854,54.3207,107300.0
2013-02-21 15:05:00,76.98,77.06,76.95,77.04,119000.0,54.3278,54.3842,54.3066,54.3701,119000.0
2013-02-21 15:10:00,77.03,77.1,77.01,77.1,146300.0,54.363,54.4124,54.3489,54.4124,146300.0
2013-02-21 15:15:00,77.1,77.11,77.03,77.06,105400.0,54.4124,54.4195,54.363,54.3842,105400.0
2013-02-21 15:20:00,77.05,77.13,77.01,77.07,87000.0,54.3772,54.4336,54.3489,54.3913,87000.0
2013-02-21 15:25:00,77.07,77.17,77.07,77.13,136000.0,54.3913,54.4618,54.3913,54.4336,136000.0
2013-02-21 15:30:00,77.13,77.2,77.12,77.16,192300.0,54.4336,54.483,54.4266,54.4548,192300.0
2013-02-21 15:35:00,77.16,77.2,77.12,77.18,132500.0,54.4548,54.483,54.4266,54.4689,132500.0
2013-02-21 15:40:00,77.17,77.19,77.11,77.14,211600.0,54.4618,54.476,54.4195,54.4407,211600.0
2013-02-21 15:45:00,77.15,77.16,77.08,77.09,182400.0,54.4477,54.4548,54.3983,54.4054,182400.0
2013-02-21 15:50:00,77.08,77.1,76.95,76.98,188100.0,54.3983,54.4124,54.3066,54.3278,188100.0
2013-02-21 15:55:00,76.96,77.05,76.92,76.99,493100.0,54.3136,54.3772,54.2854,54.3348,493100.0
2013-02-22 09:30:00,77.05,77.19,76.81,76.92,394300.0,54.3772,54.476,54.2078,54.2854,394300.0
2013-02-22 09:35:00,76.91,77.07,76.91,76.94,109200.0,54.2784,54.3913,54.2784,54.2995,109200.0
2013-02-22 09:40:00,76.95,77.08,76.92,77.03,110300.0,54.3066,54.3983,54.2854,54.363,110300.0
2013-02-22 09:45:00,77.03,77.03,76.92,76.98,104700.0,54.363,54.363,54.2854,54.3278,104700.0
2013-02-22 09:50:00,76.97,77.05,76.92,76.94,123900.0,54.3207,54.3772,54.2854,54.2995,123900.0
2013-02-22 09:55:00,76.95,77.01,76.88,76.92,92500.0,54.3066,54.3489,54.2572,54.2854,92500.0
2013-02-22 10:00:00,76.92,76.94,76.84,76.85,138200.0,54.2854,54.2995,54.229,54.236,138200.0
2013-02-22 10:05:00,76.85,76.93,76.84,76.87,139600.0,54.236,54.2925,54.229,54.2501,139600.0
2013-02-22 10:10:00,76.88,76.89,76.75,76.82,138900.0,54.2572,54.2642,54.1654,54.2148,138900.0
2013-02-22 10:15:00,76.81,76.89,76.76,76.86,142600.0,54.2078,54.2642,54.1725,54.2431,142600.0
2013-02-22 10:20:00,76.87,76.93,76.84,76.84,102800.0,54.2501,54.2925,54.229,54.229,102800.0
2013-02-22 10:25:00,76.82,76.88,76.77,76.88,164600.0,54.2148,54.2572,54.1796,54.2572,164600.0
2013-02-22 10:30:00,76.88,76.96,76.85,76.88,82300.0,54.2572,54.3136,54.236,54.2572,82300.0
2013-02-22 10:35:00,76.89,76.98,76.88,76.97,72100.0,54.2642,54.3278,54.2572,54.3207,72100.0
2013-02-22 10:40:00,76.98,77.09,76.97,77.09,76500.0,54.3278,54.4054,54.3207,54.4054,76500.0
2013-02-22 10:45:00,77.09,77.09,77.0,77.02,81000.0,54.4054,54.4054,54.3419,54.356,81000.0
2013-02-22 10:50:00,77.01,77.04,76.98,76.98,132800.0,54.3489,54.3701,54.3278,54.3278,132800.0
2013-02-22 10:55:00,77.0,77.04,76.93,77.02,121900.0,54.3419,54.3701,54.2925,54.356,121900.0
2013-02-22 11:00:00,77.02,77.05,76.98,77.02,144100.0,54.356,54.3772,54.3278,54.356,144100.0
2013-02-22 11:05:00,77.01,77.05,76.98,77.02,195300.0,54.3489,54.3772,54.3278,54.356,195300.0
2013-02-22 11:10:00,77.03,77.03,76.84,76.92,168300.0,54.363,54.363,54.229,54.2854,168300.0
2013-02-22 11:15:00,76.92,76.97,76.89,76.95,66200.0,54.2854,54.3207,54.2642,54.3066,66200.0
2013-02-22 11:20:00,76.96,77.0,76.94,76.95,74500.0,54.3136,54.3419,54.2995,54.3066,74500.0
2013-02-22 11:25:00,76.95,76.99,76.9,76.98,75100.0,54.3066,54.3348,54.2713,54.3278,75100.0
2013-02-22 11:30:00,76.98,76.98,76.95,76.96,42400.0,54.3278,54.3278,54.3066,54.3136,42400.0
2013-02-22 11:35:00,76.97,76.98,76.9,76.97,121000.0,54.3207,54.3278,54.2713,54.3207,121000.0
2013-02-22 11:40:00,76.97,76.98,76.88,76.91,89100.0,54.3207,54.3278,54.2572,54.2784,89100.0
2013-02-22 11:45:00,76.92,76.95,76.87,76.93,63900.0,54.2854,54.3066,54.2501,54.2925,63900.0
2013-02-22 11:50:00,76.93,76.97,76.9,76.92,65000.0,54.2925,54.3207,54.2713,54.2854,65000.0
2013-02-22 11:55:00,76.93,76.99,76.87,76.98,111600.0,54.2925,54.3348,54.2501,54.3278,111600.0
2013-02-22 12:00:00,76.99,77.0,76.91,76.96,111900.0,54.3348,54.3419,54.2784,54.3136,111900.0
2013-02-22 12:05:00,76.95,76.99,76.92,76.98,57200.0,54.3066,54.3348,54.2854,54.3278,57200.0
2013-02-22 12:10:00,76.98,76.99,76.95,76.97,49100.0,54.3278,54.3348,54.3066,54.3207,49100.0
2013-02-22 12:15:00,76.98,76.98,76.92,76.95,87500.0,54.3278,54.3278,54.2854,54.3066,87500.0
2013-02-22 12:20:00,76.95,76.96,76.92,76.94,31000.0,54.3066,54.3136,54.2854,54.2995,31000.0
2013-02-22 12:25:00,76.94,76.96,76.92,76.93,40900.0,54.2995,54.3136,54.2854,54.2925,40900.0
2013-02-22 12:30:00,76.92,76.93,76.89,76.92,62200.0,54.2854,54.2925,54.2642,54.2854,62200.0
2013-02-22 12:35:00,76.92,76.95,76.92,76.95,40000.0,54.2854,54.3066,54.2854,54.3066,40000.0
2013-02-22 12:40:00,76.95,77.0,76.91,76.97,91200.0,54.3066,54.3419,54.2784,54.3207,91200.0
2013-02-22 12:45:00,76.96,77.04,76.95,77.04,104200.0,54.3136,54.3701,54.3066,54.3701,104200.0
2013-02-22 12:50:00,77.05,77.09,77.04,77.06,55400.0,54.3772,54.4054,54.3701,54.3842,55400.0
2013-02-22 12:55:00,77.07,77.09,77.05,77.06,41800.0,54.3913,54.4054,54.3772,54.3842,41800.0
2013-02-22 13:00:00,77.06,77.08,77.05,77.08,44400.0,54.3842,54.3983,54.3772,54.3983,44400.0
2013-02-22 13:05:00,77.08,77.09,77.05,77.06,43800.0,54.3983,54.4054,54.3772,54.3842,43800.0
2013-02-22 13:10:00,77.06,77.12,77.05,77.12,59900.0,54.3842,54.4266,54.3772,54.4266,59900.0
2013-02-22 13:15:00,77.12,77.12,77.07,77.11,56100.0,54.4266,54.4266,54.3913,54.4195,56100.0
2013-02-22 13:20:00,77.1,77.1,77.04,77.06,34300.0,54.4124,54.4124,54.3701,54.3842,34300.0
2013-02-22 13:25:00,77.06,77.06,76.99,77.02,39800.0,54.3842,54.3842,54.3348,54.356,39800.0
2013-02-22 13:30:00,77.02,77.03,76.99,76.99,22100.0,54.356,54.363,54.3348,54.3348,22100.0
2013-02-22 13:35:00,77.0,77.01,76.97,77.0,35600.0,54.3419,54.3489,54.3207,54.3419,35600.0
2013-02-22 13:40:00,77.0,77.02,76.99,77.01,34700.0,54.3419,54.356,54.3348,54.3489,34700.0
2013-02-22 13:45:00,77.01,77.02,76.94,76.95,101300.0,54.3489,54.356,54.2995,54.3066,101300.0
2013-02-22 13:50:00,76.94,76.97,76.88,76.88,73300.0,54.2995,54.3207,54.2572,54.2572,73300.0
2013-02-22 13:55:00,76.88,76.92,76.86,76.9,66400.0,54.2572,54.2854,54.2431,54.2713,66400.0
2013-02-22 14:00:00,76.89,76.91,76.85,76.9,46200.0,54.2642,54.2784,54.236,54.2713,46200.0
2013-02-22 14:05:00,76.91,76.92,76.82,76.85,99400.0,54.2784,54.2854,54.2148,54.236,99400.0
2013-02-22 14:10:00,76.85,76.86,76.83,76.86,38700.0,54.236,54.2431,54.2219,54.2431,38700.0
2013-02-22 14:15:00,76.86,76.91,76.82,76.9,122600.0,54.2431,54.2784,54.2148,54.2713,122600.0
2013-02-22 14:20:00,76.9,76.91,76.84,76.91,65600.0,54.2713,54.2784,54.229,54.2784,65600.0
2013-02-22 14:25:00,76.91,76.94,76.88,76.94,36800.0,54.2784,54.2995,54.2572,54.2995,36800.0
2013-02-22 14:30:00,76.92,76.93,76.88,76.89,43800.0,54.2854,54.2925,54.2572,54.2642,43800.0
2013-02-22 14:35:00,76.89,76.96,76.87,76.92,79400.0,54.2642,54.3136,54.2501,54.2854,79400.0
2013-02-22 14:40:00,76.92,76.94,76.88,76.91,56000.0,54.2854,54.2995,54.2572,54.2784,56000.0
2013-02-22 14:45:00,76.91,76.95,76.89,76.89,43700.0,54.2784,54.3066,54.2642,54.2642,43700.0
2013-02-22 14:50:00,76.88,76.94,76.86,76.89,108400.0,54.2572,54.2995,54.2431,54.2642,108400.0
2013-02-22 14:55:00,76.89,76.92,76.87,76.87,43200.0,54.2642,54.2854,54.2501,54.2501,43200.0
2013-02-22 15:00:00,76.87,76.9,76.87,76.89,115800.0,54.2501,54.2713,54.2501,54.2642,115800.0
2013-02-22 15:05:00,76.89,76.94,76.86,76.91,100300.0,54.2642,54.2995,54.2431,54.2784,100300.0
2013-02-22 15:10:00,76.91,76.95,76.9,76.92,70100.0,54.2784,54.3066,54.2713,54.2854,70100.0
2013-02-22 15:15:00,76.92,76.95,76.92,76.94,133300.0,54.2854,54.3066,54.2854,54.2995,133300.0
2013-02-22 15:20:00,76.93,76.94,76.85,76.87,65600.0,54.2925,54.2995,54.236,54.2501,65600.0
2013-02-22 15:25:00,76.86,76.88,76.84,76.88,85400.0,54.2431,54.2572,54.229,54.2572,85400.0
2013-02-22 15:30:00,76.88,76.92,76.86,76.89,139500.0,54.2572,54.2854,54.2431,54.2642,139500.0
2013-02-22 15:35:00,76.89,76.93,76.87,76.91,90300.0,54.2642,54.2925,54.2501,54.2784,90300.0
2013-02-22 15:40:00,76.92,76.94,76.88,76.92,104900.0,54.2854,54.2995,54.2572,54.2854,104900.0
2013-02-22 15:45:00,76.92,76.94,76.88,76.93,164300.0,54.2854,54.2995,54.2572,54.2925,164300.0
2013-02-22 15:50:00,76.92,76.99,76.92,76.95,164300.0,54.2854,54.3348,54.2854,54.3066,164300.0
2013-02-22 15:55:00,76.95,77.02,76.95,77.0,309600.0,54.3066,54.356,54.3066,54.3419,309600.0
2013-02-25 09:30:00,77.07,77.3,76.9,77.29,424000.0,54.3913,54.5536,54.2713,54.5465,424000.0
2013-02-25 09:35:00,77.29,77.29,77.05,77.15,104600.0,54.5465,54.5465,54.3772,54.4477,104600.0
2013-02-25 09:40:00,77.14,77.21,77.12,77.13,60300.0,54.4407,54.4901,54.4266,54.4336,60300.0
2013-02-25 09:45:00,77.14,77.37,77.13,77.36,90500.0,54.4407,54.603,54.4336,54.5959,90500.0
2013-02-25 09:50:00,77.36,77.5,77.36,77.45,92000.0,54.5959,54.6947,54.5959,54.6595,92000.0
2013-02-25 09:55:00,77.45,77.57,77.44,77.56,137100.0,54.6595,54.7441,54.6524,54.7371,137100.0
2013-02-25 10:00:00,77.56,77.6,77.5,77.6,149800.0,54.7371,54.7653,54.6947,54.7653,149800.0
2013-02-25 10:05:00,77.6,77.67,77.58,77.58,92200.0,54.7653,54.8147,54.7512,54.7512,92200.0
2013-02-25 10:10:00,77.58,77.63,77.55,77.55,65700.0,54.7512,54.7865,54.73,54.73,65700.0
2013-02-25 10:15:00,77.55,77.56,77.47,77.48,64800.0,54.73,54.7371,54.6736,54.6806,64800.0
2013-02-25 10:20:00,77.47,77.48,77.28,77.3,115900.0,54.6736,54.6806,54.5395,54.5536,115900.0
2013-02-25 10:25:00,77.3,77.37,77.22,77.24,126900.0,54.5536,54.603,54.4971,54.5112,126900.0
2013-02-25 10:30:00,77.23,77.35,77.2,77.31,98100.0,54.5042,54.5889,54.483,54.5607,98100.0
2013-02-25 10:35:00,77.3,77.34,77.21,77.24,126300.0,54.5536,54.5818,54.4901,54.5112,126300.0
2013-02-25 10:40:00,77.24,77.31,77.18,77.31,109500.0,54.5112,54.5607,54.4689,54.5607,109500.0
2013-02-25 10:45:00,77.3,77.3,77.18,77.21,87800.0,54.5536,54.5536,54.4689,54.4901,87800.0
2013-02-25 10:50:00,77.2,77.23,77.07,77.09,82400.0,54.483,54.5042,54.3913,54.4054,82400.0
2013-02-25 10:55:00,77.09,77.22,77.09,77.19,76500.0,54.4054,54.4971,54.4054,54.476,76500.0
2013-02-25 11:00:00,77.18,77.21,77.13,77.16,116000.0,54.4689,54.4901,54.4336,54.4548,116000.0
2013-02-25 11:05:00,77.14,77.27,77.12,77.2,88400.0,54.4407,54.5324,54.4266,54.483,88400.0
2013-02-25 11:10:00,77.2,77.23,77.17,77.2,67000.0,54.483,54.5042,54.4618,54.483,67000.0
2013-02-25 11:15:00,77.21,77.29,77.19,77.22,143000.0,54.4901,54.5465,54.476,54.4971,143000.0
2013-02-25 11:20:00,77.21,77.31,77.11,77.31,147500.0,54.4901,54.5607,54.4195,54.5607,147500.0
2013-02-25 11:25:00,77.31,77.35,77.27,77.28,56000.0,54.5607,54.5889,54.5324,54.5395,56000.0
2013-02-25 11:30:00,77.28,77.35,77.27,77.33,63900.0,54.5395,54.5889,54.5324,54.5748,63900.0
2013-02-25 11:35:00,77.33,77.33,77.2,77.21,86700.0,54.5748,54.5748,54.483,54.4901,86700.0
2013-02-25 11:40:00,77.21,77.22,77.15,77.17,69200.0,54.4901,54.4971,54.4477,54.4618,69200.0
2013-02-25 11:45:00,77.17,77.18,77.02,77.04,87200.0,54.4618,54.4689,54.356,54.3701,87200.0
2013-02-25 11:50:00,77.04,77.04,76.86,77.0,109200.0,54.3701,54.3701,54.2431,54.3419,109200.0
2013-02-25 11:55:00,77.01,77.01,76.9,76.95,142800.0,54.3489,54.3489,54.2713,54.3066,142800.0
2013-02-25 12:00:00,76.95,77.02,76.92,77.02,86300.0,54.3066,54.356,54.2854,54.356,86300.0
2013-02-25 12:05:00,77.02,77.06,76.91,76.93,170800.0,54.356,54.3842,54.2784,54.2925,170800.0
2013-02-25 12:10:00,76.93,76.98,76.9,76.94,53600.0,54.2925,54.3278,54.2713,54.2995,53600.0
2013-02-25 12:15:00,76.94,76.95,76.86,76.89,64000.0,54.2995,54.3066,54.2431,54.2642,64000.0
2013-02-25 12:20:00,76.9,76.98,76.87,76.97,38900.0,54.2713,54.3278,54.2501,54.3207,38900.0
2013-02-25 12:25:00,76.97,77.0,76.9,76.96,55700.0,54.3207,54.3419,54.2713,54.3136,55700.0
2013-02-25 12:30:00,76.97,76.99,76.92,76.97,81900.0,54.3207,54.3348,54.2854,54.3207,81900.0
2013-02-25 12:35:00,76.98,76.99,76.91,76.97,79900.0,54.3278,54.3348,54.2784,54.3207,79900.0
2013-02-25 12:40:00,76.98,77.0,76.94,76.95,29200.0,54.3278,54.3419,54.2995,54.3066,29200.0
2013-02-25 12:45:00,76.95,77.03,76.95,77.03,40900.0,54.3066,54.363,54.3066,54.363,40900.0
2013-02-25 12:50:00,77.03,77.06,77.0,77.02,52500.0,54.363,54.3842,54.3419,54.356,52500.0
2013-02-25 12:55:00,77.02,77.06,76.99,77.02,34800.0,54.356,54.3842,54.3348,54.356,34800.0
2013-02-25 13:00:00,77.02,77.06,76.99,77.01,54800.0,54.356,54.3842,54.3348,54.3489,54800.0
2013-02-25 13:05:00,77.01,77.01,76.92,76.95,55600.0,54.3489,54.3489,54.2854,54.3066,55600.0
2013-02-25 13:10:00,76.95,76.97,76.92,76.95,31800.0,54.3066,54.3207,54.2854,54.3066,31800.0
2013-02-25 13:15:00,76.95,76.95,76.87,76.87,48300.0,54.3066,54.3066,54.2501,54.2501,48300.0
2013-02-25 13:20:00,76.87,76.88,76.8,76.81,61600.0,54.2501,54.2572,54.2007,54.2078,61600.0
2013-02-25 13:25:00,76.82,76.86,76.78,76.79,46000.0,54.2148,54.2431,54.1866,54.1937,46000.0
2013-02-25 13:30:00,76.8,76.8,76.65,76.66,82700.0,54.2007,54.2007,54.0949,54.1019,82700.0
2013-02-25 13:35:00,76.66,76.7,76.61,76.64,85600.0,54.1019,54.1302,54.0666,54.0878,85600.0
2013-02-25 13:40:00,76.64,76.64,76.55,76.57,89200.0,54.0878,54.0878,54.0243,54.0384,89200.0
2013-02-25 13:45:00,76.56,76.64,76.55,76.64,75400.0,54.0313,54.0878,54.0243,54.0878,75400.0
2013-02-25 13:50:00,76.63,76.66,76.56,76.61,80700.0,54.0807,54.1019,54.0313,54.0666,80700.0
2013-02-25 13:55:00,76.6,76.67,76.49,76.52,105800.0,54.0596,54.109,53.9819,54.0031,105800.0
2013-02-25 14:00:00,76.52,76.52,76.42,76.49,103300.0,54.0031,54.0031,53.9325,53.9819,103300.0
2013-02-25 14:05:00,76.49,76.54,76.4,76.53,109400.0,53.9819,54.0172,53.9184,54.0102,109400.0
2013-02-25 14:10:00,76.53,76.54,76.45,76.53,114100.0,54.0102,54.0172,53.9537,54.0102,114100.0
2013-02-25 14:15:00,76.53,76.62,76.53,76.61,53700.0,54.0102,54.0737,54.0102,54.0666,53700.0
2013-02-25 14:20:00,76.61,76.66,76.59,76.59,75300.0,54.0666,54.1019,54.0525,54.0525,75300.0
2013-02-25 14:25:00,76.6,76.65,76.58,76.64,49300.0,54.0596,54.0949,54.0455,54.0878,49300.0
2013-02-25 14:30:00,76.64,76.7,76.63,76.66,43000.0,54.0878,54.1302,54.0807,54.1019,43000.0
2013-02-25 14:35:00,76.67,76.7,76.65,76.67,40700.0,54.109,54.1302,54.0949,54.109,40700.0
2013-02-25 14:40:00,76.66,76.7,76.65,76.69,55300.0,54.1019,54.1302,54.0949,54.1231,55300.0
2013-02-25 14:45:00,76.7,76.7,76.58,76.61,62400.0,54.1302,54.1302,54.0455,54.0666,62400.0
2013-02-25 14:50:00,76.62,76.69,76.6,76.69,60900.0,54.0737,54.1231,54.0596,54.1231,60900.0
2013-02-25 14:55:00,76.69,76.76,76.68,76.7,53200.0,54.1231,54.1725,54.116,54.1302,53200.0
2013-02-25 15:00:00,76.71,76.76,76.67,76.75,90100.0,54.1372,54.1725,54.109,54.1654,90100.0
2013-02-25 15:05:00,76.75,76.76,76.7,76.73,154800.0,54.1654,54.1725,54.1302,54.1513,154800.0
2013-02-25 15:10:00,76.74,76.76,76.68,76.69,111800.0,54.1584,54.1725,54.116,54.1231,111800.0
2013-02-25 15:15:00,76.69,76.69,76.57,76.58,109600.0,54.1231,54.1231,54.0384,54.0455,109600.0
2013-02-25 15:20:00,76.57,76.58,76.5,76.57,70400.0,54.0384,54.0455,53.989,54.0384,70400.0
2013-02-25 15:25:00,76.56,76.58,76.38,76.44,127000.0,54.0313,54.0455,53.9043,53.9467,127000.0
2013-02-25 15:30:00,76.45,76.47,76.35,76.41,132800.0,53.9537,53.9678,53.8831,53.9255,132800.0
2013-02-25 15:35:00,76.41,76.48,76.36,76.44,183600.0,53.9255,53.9749,53.8902,53.9467,183600.0
2013-02-25 15:40:00,76.43,76.46,76.37,76.42,140800.0,53.9396,53.9608,53.8973,53.9325,140800.0
2013-02-25 15:45:00,76.42,76.48,76.3,76.3,261000.0,53.9325,53.9749,53.8479,53.8479,261000.0
2013-02-25 15:50:00,76.29,76.3,76.13,76.21,386500.0,53.8408,53.8479,53.7279,53.7843,386500.0
2013-02-25 15:55:00,76.21,76.21,75.93,75.94,737200.0,53.7843,53.7843,53.5867,53.5938,737200.0
2013-02-26 09:30:00,76.0,76.18,75.92,75.99,308000.0,53.6361,53.7632,53.5797,53.6291,308000.0
2013-02-26 09:35:00,75.97,76.1,75.91,76.07,135200.0,53.615,53.7067,53.5726,53.6855,135200.0
2013-02-26 09:40:00,76.05,76.25,76.05,76.19,139400.0,53.6714,53.8126,53.6714,53.7702,139400.0
2013-02-26 09:45:00,76.2,76.21,76.02,76.08,125400.0,53.7773,53.7843,53.6502,53.6926,125400.0
2013-02-26 09:50:00,76.09,76.33,76.06,76.32,143600.0,53.6996,53.869,53.6785,53.862,143600.0
2013-02-26 09:55:00,76.32,76.33,76.26,76.32,92600.0,53.862,53.869,53.8196,53.862,92600.0
2013-02-26 10:00:00,76.32,76.38,76.23,76.3,139600.0,53.862,53.9043,53.7985,53.8479,139600.0
2013-02-26 10:05:00,76.31,76.31,76.19,76.2,76400.0,53.8549,53.8549,53.7702,53.7773,76400.0
2013-02-26 10:10:00,76.2,76.22,76.06,76.06,90200.0,53.7773,53.7914,53.6785,53.6785,90200.0
2013-02-26 10:15:00,76.06,76.18,76.04,76.17,118500.0,53.6785,53.7632,53.6644,53.7561,118500.0
2013-02-26 10:20:00,76.16,76.16,76.02,76.09,319200.0,53.7491,53.7491,53.6502,53.6996,319200.0
2013-02-26 10:25:00,76.08,76.17,76.05,76.1,111300.0,53.6926,53.7561,53.6714,53.7067,111300.0
2013-02-26 10:30:00,76.1,76.14,76.06,76.09,103000.0,53.7067,53.7349,53.6785,53.6996,103000.0
2013-02-26 10:35:00,76.09,76.12,76.02,76.08,81300.0,53.6996,53.7208,53.6502,53.6926,81300.0
2013-02-26 10:40:00,76.08,76.1,76.03,76.03,72200.0,53.6926,53.7067,53.6573,53.6573,72200.0
2013-02-26 10:45:00,76.03,76.08,75.95,76.08,78400.0,53.6573,53.6926,53.6008,53.6926,78400.0
2013-02-26 10:50:00,76.08,76.17,76.03,76.15,89800.0,53.6926,53.7561,53.6573,53.742,89800.0
2013-02-26 10:55:00,76.15,76.15,76.03,76.05,66400.0,53.742,53.742,53.6573,53.6714,66400.0
2013-02-26 11:00:00,76.05,76.06,75.99,75.99,84700.0,53.6714,53.6785,53.6291,53.6291,84700.0
2013-02-26 11:05:00,76.0,76.01,75.77,75.78,187000.0,53.6361,53.6432,53.4738,53.4809,187000.0
2013-02-26 11:10:00,75.79,75.93,75.79,75.87,74000.0,53.4879,53.5867,53.4879,53.5444,74000.0
2013-02-26 11:15:00,75.87,75.98,75.87,75.93,68700.0,53.5444,53.622,53.5444,53.5867,68700.0
2013-02-26 11:20:00,75.94,75.98,75.87,75.91,97900.0,53.5938,53.622,53.5444,53.5726,97900.0
2013-02-26 11:25:00,75.91,75.96,75.87,75.95,99300.0,53.5726,53.6079,53.5444,53.6008,99300.0
2013-02-26 11:30:00,75.95,76.05,75.95,76.01,88700.0,53.6008,53.6714,53.6008,53.6432,88700.0
2013-02-26 11:35:00,76.02,76.09,75.98,76.04,88500.0,53.6502,53.6996,53.622,53.6644,88500.0
2013-02-26 11:40:00,76.03,76.05,75.9,75.96,78300.0,53.6573,53.6714,53.5656,53.6079,78300.0
2013-02-26 11:45:00,75.95,75.95,75.85,75.89,71000.0,53.6008,53.6008,53.5303,53.5585,71000.0
2013-02-26 11:50:00,75.9,75.92,75.86,75.88,82000.0,53.5656,53.5797,53.5373,53.5514,82000.0
2013-02-26 11:55:00,75.88,75.93,75.87,75.92,42200.0,53.5514,53.5867,53.5444,53.5797,42200.0
2013-02-26 12:00:00,75.92,75.98,75.9,75.97,56100.0,53.5797,53.622,53.5656,53.615,56100.0
2013-02-26 12:05:00,75.96,76.02,75.95,76.02,63700.0,53.6079,53.6502,53.6008,53.6502,63700.0
2013-02-26 12:10:00,76.01,76.01,75.78,75.86,330300.0,53.6432,53.6432,53.4809,53.5373,330300.0
2013-02-26 12:15:00,75.86,75.92,75.86,75.87,45900.0,53.5373,53.5797,53.5373,53.5444,45900.0
2013-02-26 12:20:00,75.86,75.94,75.83,75.91,92300.0,53.5373,53.5938,53.5162,53.5726,92300.0
2013-02-26 12:25:00,75.92,76.01,75.89,75.98,46500.0,53.5797,53.6432,53.5585,53.622,46500.0
2013-02-26 12:30:00,75.98,76.1,75.98,76.07,71300.0,53.622,53.7067,53.622,53.6855,71300.0
2013-02-26 12:35:00,76.07,76.11,76.06,76.1,67100.0,53.6855,53.7138,53.6785,53.7067,67100.0
2013-02-26 12:40:00,76.1,76.1,76.03,76.05,49200.0,53.7067,53.7067,53.6573,53.6714,49200.0
2013-02-26 12:45:00,76.05,76.06,75.99,76.02,38100.0,53.6714,53.6785,53.6291,53.6502,38100.0
2013-02-26 12:50:00,76.03,76.07,75.98,76.01,45100.0,53.6573,53.6855,53.622,53.6432,45100.0
2013-02-26 12:55:00,76.02,76.1,76.01,76.08,42400.0,53.6502,53.7067,53.6432,53.6926,42400.0
2013-02-26 13:00:00,76.08,76.12,76.07,76.12,50800.0,53.6926,53.7208,53.6855,53.7208,50800.0
2013-02-26 13:05:00,76.12,76.13,76.06,76.09,49100.0,53.7208,53.7279,53.6785,53.6996,49100.0
2013-02-26 13:10:00,76.1,76.1,76.0,76.02,63300.0,53.7067,53.7067,53.6361,53.6502,63300.0
2013-02-26 13:15:00,76.03,76.04,75.94,75.95,44700.0,53.6573,53.6644,53.5938,53.6008,44700.0
2013-02-26 13:20:00,75.95,76.02,75.95,76.02,67100.0,53.6008,53.6502,53.6008,53.6502,67100.0
2013-02-26 13:25:00,76.03,76.06,75.99,75.99,54700.0,53.6573,53.6785,53.6291,53.6291,54700.0
2013-02-26 13:30:00,76.0,76.07,76.0,76.07,47200.0,53.6361,53.6855,53.6361,53.6855,47200.0
2013-02-26 13:35:00,76.06,76.13,76.05,76.09,31000.0,53.6785,53.7279,53.6714,53.6996,31000.0
2013-02-26 13:40:00,76.1,76.1,76.0,76.02,61700.0,53.7067,53.7067,53.6361,53.6502,61700.0
2013-02-26 13:45:00,76.02,76.08,76.02,76.08,34000.0,53.6502,53.6926,53.6502,53.6926,34000.0
2013-02-26 13:50:00,76.08,76.08,76.02,76.04,41200.0,53.6926,53.6926,53.6502,53.6644,41200.0
2013-02-26 13:55:00,76.05,76.05,75.99,76.0,42000.0,53.6714,53.6714,53.6291,53.6361,42000.0
2013-02-26 14:00:00,75.99,76.08,75.99,76.07,68800.0,53.6291,53.6926,53.6291,53.6855,68800.0
2013-02-26 14:05:00,76.07,76.13,76.06,76.12,64500.0,53.6855,53.7279,53.6785,53.7208,64500.0
2013-02-26 14:10:00,76.12,76.14,76.1,76.12,71700.0,53.7208,53.7349,53.7067,53.7208,71700.0
2013-02-26 14:15:00,76.11,76.12,76.05,76.1,73800.0,53.7138,53.7208,53.6714,53.7067,73800.0
2013-02-26 14:20:00,76.11,76.14,76.09,76.11,41100.0,53.7138,53.7349,53.6996,53.7138,41100.0
2013-02-26 14:25:00,76.12,76.14,76.07,76.1,38300.0,53.7208,53.7349,53.6855,53.7067,38300.0
2013-02-26 14:30:00,76.11,76.16,76.09,76.16,42400.0,53.7138,53.7491,53.6996,53.7491,42400.0
2013-02-26 14:35:00,76.14,76.16,76.08,76.08,53600.0,53.7349,53.7491,53.6926,53.6926,53600.0
2013-02-26 14:40:00,76.09,76.1,76.05,76.1,37600.0,53.6996,53.7067,53.6714,53.7067,37600.0
2013-02-26 14:45:00,76.1,76.11,76.04,76.05,66000.0,53.7067,53.7138,53.6644,53.6714,66000.0
2013-02-26 14:50:00,76.05,76.06,75.95,76.0,70100.0,53.6714,53.6785,53.6008,53.6361,70100.0
2013-02-26 14:55:00,75.99,76.03,75.98,76.0,84400.0,53.6291,53.6573,53.622,53.6361,84400.0
2013-02-26 15:00:00,76.0,76.09,76.0,76.06,67500.0,53.6361,53.6996,53.6361,53.6785,67500.0
2013-02-26 15:05:00,76.07,76.09,75.84,75.98,315300.0,53.6855,53.6996,53.5232,53.622,315300.0
2013-02-26 15:10:00,75.96,76.0,75.93,75.96,90200.0,53.6079,53.6361,53.5867,53.6079,90200.0
2013-02-26 15:15:00,75.96,76.01,75.92,76.0,63400.0,53.6079,53.6432,53.5797,53.6361,63400.0
2013-02-26 15:20:00,76.0,76.01,75.96,75.98,86900.0,53.6361,53.6432,53.6079,53.622,86900.0
2013-02-26 15:25:00,75.98,76.02,75.97,76.01,59700.0,53.622,53.6502,53.615,53.6432,59700.0
2013-02-26 15:30:00,76.01,76.02,75.97,76.01,87100.0,53.6432,53.6502,53.615,53.6432,87100.0
2013-02-26 15:35:00,76.01,76.11,75.99,76.11,84100.0,53.6432,53.7138,53.6291,53.7138,84100.0
2013-02-26 15:40:00,76.11,76.16,76.09,76.14,121000.0,53.7138,53.7491,53.6996,53.7349,121000.0
2013-02-26 15:45:00,76.15,76.17,76.11,76.16,165100.0,53.742,53.7561,53.7138,53.7491,165100.0
2013-02-26 15:50:00,76.16,76.22,76.12,76.2,193300.0,53.7491,53.7914,53.7208,53.7773,193300.0
2013-02-26 15:55:00,76.2,76.21,76.0,76.09,580800.0,53.7773,53.7843,53.6361,53.6996,580800.0
2013-02-27 09:30:00,75.96,76.0,75.71,75.78,246700.0,53.6079,53.6361,53.4315,53.4809,246700.0
2013-02-27 09:35:00,75.77,75.87,75.7,75.8,81300.0,53.4738,53.5444,53.4244,53.495,81300.0
2013-02-27 09:40:00,75.81,75.89,75.77,75.85,123400.0,53.502,53.5585,53.4738,53.5303,123400.0
2013-02-27 09:45:00,75.86,75.92,75.8,75.87,142800.0,53.5373,53.5797,53.495,53.5444,142800.0
2013-02-27 09:50:00,75.88,75.97,75.87,75.94,128700.0,53.5514,53.615,53.5444,53.5938,128700.0
2013-02-27 09:55:00,75.95,75.97,75.78,75.8,62800.0,53.6008,53.615,53.4809,53.495,62800.0
2013-02-27 10:00:00,75.81,75.96,75.79,75.83,142000.0,53.502,53.6079,53.4879,53.5162,142000.0
2013-02-27 10:05:00,75.84,75.87,75.76,75.85,70800.0,53.5232,53.5444,53.4668,53.5303,70800.0
2013-02-27 10:10:00,75.85,75.9,75.81,75.89,83000.0,53.5303,53.5656,53.502,53.5585,83000.0
2013-02-27 10:15:00,75.89,76.0,75.88,76.0,89100.0,53.5585,53.6361,53.5514,53.6361,89100.0
2013-02-27 10:20:00,75.98,76.09,75.97,76.01,135200.0,53.622,53.6996,53.615,53.6432,135200.0
2013-02-27 10:25:00,76.02,76.08,76.0,76.03,76700.0,53.6502,53.6926,53.6361,53.6573,76700.0
2013-02-27 10:30:00,76.03,76.12,76.03,76.11,92400.0,53.6573,53.7208,53.6573,53.7138,92400.0
2013-02-27 10:35:00,76.11,76.2,76.11,76.14,70200.0,53.7138,53.7773,53.7138,53.7349,70200.0
2013-02-27 10:40:00,76.14,76.2,76.14,76.16,81800.0,53.7349,53.7773,53.7349,53.7491,81800.0
2013-02-27 10:45:00,76.17,76.21,76.04,76.09,129300.0,53.7561,53.7843,53.6644,53.6996,129300.0
2013-02-27 10:50:00,76.09,76.12,76.07,76.08,52600.0,53.6996,53.7208,53.6855,53.6926,52600.0
2013-02-27 10:55:00,76.08,76.13,76.07,76.1,48800.0,53.6926,53.7279,53.6855,53.7067,48800.0
2013-02-27 11:00:00,76.1,76.2,76.1,76.14,76400.0,53.7067,53.7773,53.7067,53.7349,76400.0
2013-02-27 11:05:00,76.15,76.18,76.13,76.17,42300.0,53.742,53.7632,53.7279,53.7561,42300.0
2013-02-27 11:10:00,76.17,76.17,76.1,76.16,81200.0,53.7561,53.7561,53.7067,53.7491,81200.0
2013-02-27 11:15:00,76.16,76.18,76.13,76.17,34000.0,53.7491,53.7632,53.7279,53.7561,34000.0
2013-02-27 11:20:00,76.18,76.23,76.17,76.23,51700.0,53.7632,53.7985,53.7561,53.7985,51700.0
2013-02-27 11:25:00,76.24,76.24,76.19,76.2,67400.0,53.8055,53.8055,53.7702,53.7773,67400.0
2013-02-27 11:30:00,76.2,76.25,76.18,76.24,65400.0,53.7773,53.8126,53.7632,53.8055,65400.0
2013-02-27 11:35:00,76.23,76.29,76.22,76.26,290700.0,53.7985,53.8408,53.7914,53.8196,290700.0
2013-02-27 11:40:00,76.27,76.29,76.23,76.27,40000.0,53.8267,53.8408,53.7985,53.8267,40000.0
2013-02-27 11:45:00,76.28,76.33,76.27,76.33,28700.0,53.8337,53.869,53.8267,53.869,28700.0
2013-02-27 11:50:00,76.32,76.34,76.28,76.29,48700.0,53.862,53.8761,53.8337,53.8408,48700.0
2013-02-27 11:55:00,76.28,76.31,76.27,76.3,30700.0,53.8337,53.8549,53.8267,53.8479,30700.0
2013-02-27 12:00:00,76.3,76.34,76.23,76.28,108200.0,53.8479,53.8761,53.7985,53.8337,108200.0
2013-02-27 12:05:00,76.3,76.37,76.27,76.34,42200.0,53.8479,53.8973,53.8267,53.8761,42200.0
2013-02-27 12:10:00,76.33,76.37,76.32,76.37,35600.0,53.869,53.8973,53.862,53.8973,35600.0
2013-02-27 12:15:00,76.37,76.4,76.3,76.38,73200.0,53.8973,53.9184,53.8479,53.9043,73200.0
2013-02-27 12:20:00,76.38,76.48,76.38,76.48,68200.0,53.9043,53.9749,53.9043,53.9749,68200.0
2013-02-27 12:25:00,76.48,76.5,76.44,76.49,36100.0,53.9749,53.989,53.9467,53.9819,36100.0
2013-02-27 12:30:00,76.49,76.58,76.49,76.55,77700.0,53.9819,54.0455,53.9819,54.0243,77700.0
2013-02-27 12:35:00,76.55,76.57,76.45,76.45,76200.0,54.0243,54.0384,53.9537,53.9537,76200.0
2013-02-27 12:40:00,76.45,76.46,76.42,76.42,40200.0,53.9537,53.9608,53.9325,53.9325,40200.0
2013-02-27 12:45:00,76.42,76.45,76.4,76.4,63600.0,53.9325,53.9537,53.9184,53.9184,63600.0
2013-02-27 12:50:00,76.41,76.42,76.34,76.36,98900.0,53.9255,53.9325,53.8761,53.8902,98900.0
2013-02-27 12:55:00,76.35,76.43,76.34,76.41,112100.0,53.8831,53.9396,53.8761,53.9255,112100.0
2013-02-27 13:00:00,76.41,76.47,76.38,76.45,136800.0,53.9255,53.9678,53.9043,53.9537,136800.0
2013-02-27 13:05:00,76.45,76.48,76.42,76.47,83300.0,53.9537,53.9749,53.9325,53.9678,83300.0
2013-02-27 13:10:00,76.48,76.56,76.47,76.55,91600.0,53.9749,54.0313,53.9678,54.0243,91600.0
2013-02-27 13:15:00,76.54,76.55,76.49,76.51,51300.0,54.0172,54.0243,53.9819,53.9961,51300.0
2013-02-27 13:20:00,76.5,76.56,76.5,76.55,39500.0,53.989,54.0313,53.989,54.0243,39500.0
2013-02-27 13:25:00,76.56,76.6,76.53,76.59,40200.0,54.0313,54.0596,54.0102,54.0525,40200.0
2013-02-27 13:30:00,76.59,76.61,76.58,76.59,37000.0,54.0525,54.0666,54.0455,54.0525,37000.0
2013-02-27 13:35:00,76.6,76.62,76.56,76.61,42100.0,54.0596,54.0737,54.0313,54.0666,42100.0
2013-02-27 13:40:00,76.61,76.62,76.56,76.58,37500.0,54.0666,54.0737,54.0313,54.0455,37500.0
2013-02-27 13:45:00,76.59,76.6,76.51,76.51,34600.0,54.0525,54.0596,53.9961,53.9961,34600.0
2013-02-27 13:50:00,76.51,76.56,76.51,76.54,74200.0,53.9961,54.0313,53.9961,54.0172,74200.0
2013-02-27 13:55:00,76.54,76.58,76.51,76.58,43300.0,54.0172,54.0455,53.9961,54.0455,43300.0
2013-02-27 14:00:00,76.58,76.61,76.56,76.57,43300.0,54.0455,54.0666,54.0313,54.0384,43300.0
2013-02-27 14:05:00,76.57,76.61,76.56,76.61,30500.0,54.0384,54.0666,54.0313,54.0666,30500.0
2013-02-27 14:10:00,76.61,76.67,76.6,76.67,105900.0,54.0666,54.109,54.0596,54.109,105900.0
2013-02-27 14:15:00,76.66,76.67,76.63,76.65,36300.0,54.1019,54.109,54.0807,54.0949,36300.0
2013-02-27 14:20:00,76.65,76.72,76.64,76.67,88100.0,54.0949,54.1443,54.0878,54.109,88100.0
2013-02-27 14:25:00,76.66,76.77,76.65,76.75,56200.0,54.1019,54.1796,54.0949,54.1654,56200.0
2013-02-27 14:30:00,76.75,76.77,76.69,76.74,63100.0,54.1654,54.1796,54.1231,54.1584,63100.0
2013-02-27 14:35:00,76.75,76.77,76.7,76.76,59600.0,54.1654,54.1796,54.1302,54.1725,59600.0
2013-02-27 14:40:00,76.75,76.77,76.71,76.73,44900.0,54.1654,54.1796,54.1372,54.1513,44900.0
2013-02-27 14:45:00,76.73,76.79,76.72,76.79,157500.0,54.1513,54.1937,54.1443,54.1937,157500.0
2013-02-27 14:50:00,76.78,76.81,76.73,76.73,49400.0,54.1866,54.2078,54.1513,54.1513,49400.0
2013-02-27 14:55:00,76.73,76.78,76.7,76.78,63000.0,54.1513,54.1866,54.1302,54.1866,63000.0
2013-02-27 15:00:00,76.79,76.81,76.75,76.79,63800.0,54.1937,54.2078,54.1654,54.1937,63800.0
2013-02-27 15:05:00,76.8,76.81,76.6,76.74,211300.0,54.2007,54.2078,54.0596,54.1584,211300.0
2013-02-27 15:10:00,76.74,76.85,76.72,76.85,99900.0,54.1584,54.236,54.1443,54.236,99900.0
2013-02-27 15:15:00,76.85,76.86,76.8,76.85,85000.0,54.236,54.2431,54.2007,54.236,85000.0
2013-02-27 15:20:00,76.86,76.93,76.85,76.92,72700.0,54.2431,54.2925,54.236,54.2854,72700.0
2013-02-27 15:25:00,76.91,76.95,76.85,76.87,96000.0,54.2784,54.3066,54.236,54.2501,96000.0
2013-02-27 15:30:00,76.86,76.89,76.83,76.88,85900.0,54.2431,54.2642,54.2219,54.2572,85900.0
2013-02-27 15:35:00,76.89,76.93,76.86,76.89,126700.0,54.2642,54.2925,54.2431,54.2642,126700.0
2013-02-27 15:40:00,76.89,76.91,76.83,76.88,135000.0,54.2642,54.2784,54.2219,54.2572,135000.0
2013-02-27 15:45:00,76.88,76.9,76.76,76.78,207400.0,54.2572,54.2713,54.1725,54.1866,207400.0
2013-02-27 15:50:00,76.78,76.8,76.74,76.78,219900.0,54.1866,54.2007,54.1584,54.1866,219900.0
2013-02-27 15:55:00,76.78,76.81,76.72,76.75,386500.0,54.1866,54.2078,54.1443,54.1654,386500.0
2013-02-28 09:30:00,76.66,76.7,76.51,76.61,204100.0,54.1019,54.1302,53.9961,54.0666,204100.0
2013-02-28 09:35:00,76.6,76.68,76.56,76.63,174000.0,54.0596,54.116,54.0313,54.0807,174000.0
2013-02-28 09:40:00,76.62,76.74,76.6,76.64,167800.0,54.0737,54.1584,54.0596,54.0878,167800.0
2013-02-28 09:45:00,76.64,76.82,76.59,76.78,179700.0,54.0878,54.2148,54.0525,54.1866,179700.0
2013-02-28 09:50:00,76.78,76.84,76.73,76.82,95200.0,54.1866,54.229,54.1513,54.2148,95200.0
2013-02-28 09:55:00,76.82,76.9,76.75,76.9,75700.0,54.2148,54.2713,54.1654,54.2713,75700.0
2013-02-28 10:00:00,76.91,76.91,76.68,76.7,81800.0,54.2784,54.2784,54.116,54.1302,81800.0
2013-02-28 10:05:00,76.7,76.73,76.65,76.73,69200.0,54.1302,54.1513,54.0949,54.1513,69200.0
2013-02-28 10:10:00,76.72,76.76,76.66,76.74,70600.0,54.1443,54.1725,54.1019,54.1584,70600.0
2013-02-28 10:15:00,76.74,76.77,76.71,76.73,89600.0,54.1584,54.1796,54.1372,54.1513,89600.0
2013-02-28 10:20:00,76.73,76.77,76.7,76.73,131800.0,54.1513,54.1796,54.1302,54.1513,131800.0
2013-02-28 10:25:00,76.73,76.8,76.7,76.78,133300.0,54.1513,54.2007,54.1302,54.1866,133300.0
2013-02-28 10:30:00,76.77,76.85,76.74,76.83,83900.0,54.1796,54.236,54.1584,54.2219,83900.0
2013-02-28 10:35:00,76.84,76.87,76.8,76.83,82000.0,54.229,54.2501,54.2007,54.2219,82000.0
2013-02-28 10:40:00,76.82,76.84,76.77,76.8,82100.0,54.2148,54.229,54.1796,54.2007,82100.0
2013-02-28 10:45:00,76.8,76.81,76.69,76.71,62900.0,54.2007,54.2078,54.1231,54.1372,62900.0
2013-02-28 10:50:00,76.72,76.74,76.69,76.71,50300.0,54.1443,54.1584,54.1231,54.1372,50300.0
2013-02-28 10:55:00,76.72,76.81,76.71,76.76,63500.0,54.1443,54.2078,54.1372,54.1725,63500.0
2013-02-28 11:00:00,76.76,76.81,76.72,76.78,56800.0,54.1725,54.2078,54.1443,54.1866,56800.0
2013-02-28 11:05:00,76.78,76.82,76.76,76.77,45000.0,54.1866,54.2148,54.1725,54.1796,45000.0
2013-02-28 11:10:00,76.77,76.81,76.75,76.79,47700.0,54.1796,54.2078,54.1654,54.1937,47700.0
2013-02-28 11:15:00,76.78,76.81,76.78,76.79,35400.0,54.1866,54.2078,54.1866,54.1937,35400.0
2013-02-28 11:20:00,76.79,76.82,76.78,76.8,46200.0,54.1937,54.2148,54.1866,54.2007,46200.0
2013-02-28 11:25:00,76.8,76.81,76.76,76.77,76000.0,54.2007,54.2078,54.1725,54.1796,76000.0
2013-02-28 11:30:00,76.77,76.79,76.73,76.73,35900.0,54.1796,54.1937,54.1513,54.1513,35900.0
2013-02-28 11:35:00,76.74,76.75,76.68,76.68,35500.0,54.1584,54.1654,54.116,54.116,35500.0
2013-02-28 11:40:00,76.68,76.75,76.67,76.73,60600.0,54.116,54.1654,54.109,54.1513,60600.0
2013-02-28 11:45:00,76.73,76.79,76.73,76.79,34400.0,54.1513,54.1937,54.1513,54.1937,34400.0
2013-02-28 11:50:00,76.78,76.8,76.75,76.79,45400.0,54.1866,54.2007,54.1654,54.1937,45400.0
2013-02-28 11:55:00,76.79,76.79,76.72,76.76,44600.0,54.1937,54.1937,54.1443,54.1725,44600.0
2013-02-28 12:00:00,76.74,76.78,76.74,76.75,29700.0,54.1584,54.1866,54.1584,54.1654,29700.0
2013-02-28 12:05:00,76.74,76.75,76.64,76.73,112700.0,54.1584,54.1654,54.0878,54.1513,112700.0
2013-02-28 12:10:00,76.73,76.73,76.67,76.67,40600.0,54.1513,54.1513,54.109,54.109,40600.0
2013-02-28 12:15:00,76.68,76.7,76.66,76.69,22600.0,54.116,54.1302,54.1019,54.1231,22600.0
2013-02-28 12:20:00,76.7,76.72,76.69,76.69,30000.0,54.1302,54.1443,54.1231,54.1231,30000.0
2013-02-28 12:25:00,76.69,76.7,76.38,76.47,554400.0,54.1231,54.1302,53.9043,53.9678,554400.0
2013-02-28 12:30:00,76.47,76.48,76.3,76.38,170400.0,53.9678,53.9749,53.8479,53.9043,170400.0
2013-02-28 12:35:00,76.39,76.44,76.36,76.37,82700.0,53.9114,53.9467,53.8902,53.8973,82700.0
2013-02-28 12:40:00,76.38,76.48,76.37,76.45,62700.0,53.9043,53.9749,53.8973,53.9537,62700.0
2013-02-28 12:45:00,76.46,76.5,76.44,76.48,39800.0,53.9608,53.989,53.9467,53.9749,39800.0
2013-02-28 12:50:00,76.47,76.5,76.44,76.44,46100.0,53.9678,53.989,53.9467,53.9467,46100.0
2013-02-28 12:55:00,76.44,76.49,76.44,76.45,40500.0,53.9467,53.9819,53.9467,53.9537,40500.0
2013-02-28 13:00:00,76.45,76.51,76.45,76.48,61600.0,53.9537,53.9961,53.9537,53.9749,61600.0
2013-02-28 13:05:00,76.48,76.49,76.45,76.48,61200.0,53.9749,53.9819,53.9537,53.9749,61200.0
2013-02-28 13:10:00,76.49,76.51,76.48,76.5,35700.0,53.9819,53.9961,53.9749,53.989,35700.0
2013-02-28 13:15:00,76.5,76.57,76.5,76.56,79400.0,53.989,54.0384,53.989,54.0313,79400.0
2013-02-28 13:20:00,76.56,76.59,76.53,76.58,67000.0,54.0313,54.0525,54.0102,54.0455,67000.0
2013-02-28 13:25:00,76.58,76.64,76.57,76.63,52600.0,54.0455,54.0878,54.0384,54.0807,52600.0
2013-02-28 13:30:00,76.64,76.67,76.63,76.67,29700.0,54.0878,54.109,54.0807,54.109,29700.0
2013-02-28 13:35:00,76.67,76.72,76.61,76.62,59700.0,54.109,54.1443,54.0666,54.0737,59700.0
2013-02-28 13:40:00,76.62,76.64,76.6,76.61,28000.0,54.0737,54.0878,54.0596,54.0666,28000.0
2013-02-28 13:45:00,76.6,76.62,76.58,76.62,40000.0,54.0596,54.0737,54.0455,54.0737,40000.0
2013-02-28 13:50:00,76.62,76.63,76.59,76.63,29600.0,54.0737,54.0807,54.0525,54.0807,29600.0
2013-02-28 13:55:00,76.63,76.65,76.61,76.64,57000.0,54.0807,54.0949,54.0666,54.0878,57000.0
2013-02-28 14:00:00,76.63,76.66,76.61,76.64,27600.0,54.0807,54.1019,54.0666,54.0878,27600.0
2013-02-28 14:05:00,76.64,76.7,76.63,76.7,68700.0,54.0878,54.1302,54.0807,54.1302,68700.0
2013-02-28 14:10:00,76.7,76.73,76.69,76.73,40600.0,54.1302,54.1513,54.1231,54.1513,40600.0
2013-02-28 14:15:00,76.73,76.73,76.67,76.67,75400.0,54.1513,54.1513,54.109,54.109,75400.0
2013-02-28 14:20:00,76.67,76.69,76.65,76.65,51200.0,54.109,54.1231,54.0949,54.0949,51200.0
2013-02-28 14:25:00,76.66,76.68,76.62,76.63,62700.0,54.1019,54.116,54.0737,54.0807,62700.0
2013-02-28 14:30:00,76.63,76.66,76.54,76.56,59700.0,54.0807,54.1019,54.0172,54.0313,59700.0
2013-02-28 14:35:00,76.57,76.58,76.5,76.54,122200.0,54.0384,54.0455,53.989,54.0172,122200.0
2013-02-28 14:40:00,76.55,76.55,76.45,76.49,76900.0,54.0243,54.0243,53.9537,53.9819,76900.0
2013-02-28 14:45:00,76.48,76.5,76.45,76.45,54900.0,53.9749,53.989,53.9537,53.9537,54900.0
2013-02-28 14:50:00,76.46,76.47,76.4,76.47,74900.0,53.9608,53.9678,53.9184,53.9678,74900.0
2013-02-28 14:55:00,76.47,76.47,76.43,76.43,72500.0,53.9678,53.9678,53.9396,53.9396,72500.0
2013-02-28 15:00:00,76.43,76.46,76.4,76.45,124400.0,53.9396,53.9608,53.9184,53.9537,124400.0
2013-02-28 15:05:00,76.45,76.45,76.35,76.4,195300.0,53.9537,53.9537,53.8831,53.9184,195300.0
2013-02-28 15:10:00,76.39,76.42,76.38,76.41,53500.0,53.9114,53.9325,53.9043,53.9255,53500.0
2013-02-28 15:15:00,76.42,76.44,76.39,76.43,59800.0,53.9325,53.9467,53.9114,53.9396,59800.0
2013-02-28 15:20:00,76.44,76.45,76.4,76.45,117500.0,53.9467,53.9537,53.9184,53.9537,117500.0
2013-02-28 15:25:00,76.45,76.49,76.39,76.48,91600.0,53.9537,53.9819,53.9114,53.9749,91600.0
2013-02-28 15:30:00,76.48,76.5,76.41,76.43,156600.0,53.9749,53.989,53.9255,53.9396,156600.0
2013-02-28 15:35:00,76.44,76.44,76.35,76.42,147100.0,53.9467,53.9467,53.8831,53.9325,147100.0
2013-02-28 15:40:00,76.41,76.42,76.37,76.42,117900.0,53.9255,53.9325,53.8973,53.9325,117900.0
2013-02-28 15:45:00,76.41,76.46,76.36,76.41,242100.0,53.9255,53.9608,53.8902,53.9255,242100.0
2013-02-28 15:50:00,76.42,76.42,76.31,76.33,211600.0,53.9325,53.9325,53.8549,53.869,211600.0
2013-02-28 15:55:00,76.34,76.37,76.17,76.17,566400.0,53.8761,53.8973,53.7561,53.7561,566400.0
2013-03-01 09:30:00,75.69,76.07,75.56,75.69,703800.0,53.4174,53.6855,53.3256,53.4174,703800.0
2013-03-01 09:35:00,75.67,75.85,75.67,75.79,230000.0,53.4032,53.5303,53.4032,53.4879,230000.0
2013-03-01 09:40:00,75.78,75.95,75.77,75.88,173600.0,53.4809,53.6008,53.4738,53.5514,173600.0
2013-03-01 09:45:00,75.88,75.95,75.82,75.83,160800.0,53.5514,53.6008,53.5091,53.5162,160800.0
2013-03-01 09:50:00,75.84,75.86,75.74,75.78,155300.0,53.5232,53.5373,53.4526,53.4809,155300.0
2013-03-01 09:55:00,75.78,75.9,75.7,75.9,124200.0,53.4809,53.5656,53.4244,53.5656,124200.0
2013-03-01 10:00:00,75.91,75.98,75.89,75.97,206700.0,53.5726,53.622,53.5585,53.615,206700.0
2013-03-01 10:05:00,75.97,76.06,75.94,76.03,96300.0,53.615,53.6785,53.5938,53.6573,96300.0
2013-03-01 10:10:00,76.04,76.14,76.01,76.12,91100.0,53.6644,53.7349,53.6432,53.7208,91100.0
2013-03-01 10:15:00,76.13,76.13,76.06,76.07,108600.0,53.7279,53.7279,53.6785,53.6855,108600.0
2013-03-01 10:20:00,76.07,76.12,76.02,76.1,100500.0,53.6855,53.7208,53.6502,53.7067,100500.0
2013-03-01 10:25:00,76.1,76.2,76.1,76.2,81700.0,53.7067,53.7773,53.7067,53.7773,81700.0
2013-03-01 10:30:00,76.21,76.26,76.17,76.22,148000.0,53.7843,53.8196,53.7561,53.7914,148000.0
2013-03-01 10:35:00,76.22,76.28,76.2,76.24,93300.0,53.7914,53.8337,53.7773,53.8055,93300.0
2013-03-01 10:40:00,76.24,76.28,76.22,76.23,90600.0,53.8055,53.8337,53.7914,53.7985,90600.0
2013-03-01 10:45:00,76.22,76.22,76.15,76.15,101700.0,53.7914,53.7914,53.742,53.742,101700.0
2013-03-01 10:50:00,76.16,76.2,76.12,76.17,64100.0,53.7491,53.7773,53.7208,53.7561,64100.0
2013-03-01 10:55:00,76.18,76.24,76.16,76.24,62100.0,53.7632,53.8055,53.7491,53.8055,62100.0
2013-03-01 11:00:00,76.24,76.29,76.22,76.27,90800.0,53.8055,53.8408,53.7914,53.8267,90800.0
2013-03-01 11:05:00,76.28,76.37,76.28,76.33,92700.0,53.8337,53.8973,53.8337,53.869,92700.0
2013-03-01 11:10:00,76.33,76.33,76.28,76.3,62400.0,53.869,53.869,53.8337,53.8479,62400.0
2013-03-01 11:15:00,76.29,76.32,76.27,76.29,80600.0,53.8408,53.862,53.8267,53.8408,80600.0
2013-03-01 11:20:00,76.29,76.31,76.25,76.3,130000.0,53.8408,53.8549,53.8126,53.8479,130000.0
2013-03-01 11:25:00,76.3,76.37,76.28,76.29,101600.0,53.8479,53.8973,53.8337,53.8408,101600.0
2013-03-01 11:30:00,76.29,76.44,76.28,76.41,114800.0,53.8408,53.9467,53.8337,53.9255,114800.0
2013-03-01 11:35:00,76.41,76.45,76.37,76.43,79000.0,53.9255,53.9537,53.8973,53.9396,79000.0
2013-03-01 11:40:00,76.43,76.43,76.31,76.32,89300.0,53.9396,53.9396,53.8549,53.862,89300.0
2013-03-01 11:45:00,76.33,76.33,76.26,76.31,82100.0,53.869,53.869,53.8196,53.8549,82100.0
2013-03-01 11:50:00,76.32,76.34,76.27,76.27,67400.0,53.862,53.8761,53.8267,53.8267,67400.0
2013-03-01 11:55:00,76.27,76.31,76.22,76.28,107600.0,53.8267,53.8549,53.7914,53.8337,107600.0
2013-03-01 12:00:00,76.28,76.34,76.25,76.34,90800.0,53.8337,53.8761,53.8126,53.8761,90800.0
2013-03-01 12:05:00,76.33,76.45,76.33,76.44,59900.0,53.869,53.9537,53.869,53.9467,59900.0
2013-03-01 12:10:00,76.44,76.47,76.41,76.46,70400.0,53.9467,53.9678,53.9255,53.9608,70400.0
2013-03-01 12:15:00,76.46,76.55,76.45,76.55,87200.0,53.9608,54.0243,53.9537,54.0243,87200.0
2013-03-01 12:20:00,76.55,76.66,76.54,76.64,82900.0,54.0243,54.1019,54.0172,54.0878,82900.0
2013-03-01 12:25:00,76.64,76.7,76.63,76.67,72200.0,54.0878,54.1302,54.0807,54.109,72200.0
2013-03-01 12:30:00,76.67,76.72,76.63,76.65,58600.0,54.109,54.1443,54.0807,54.0949,58600.0
2013-03-01 12:35:00,76.65,76.66,76.63,76.63,50900.0,54.0949,54.1019,54.0807,54.0807,50900.0
2013-03-01 12:40:00,76.62,76.62,76.58,76.58,38400.0,54.0737,54.0737,54.0455,54.0455,38400.0
2013-03-01 12:45:00,76.58,76.6,76.52,76.54,71500.0,54.0455,54.0596,54.0031,54.0172,71500.0
2013-03-01 12:50:00,76.54,76.55,76.52,76.53,65900.0,54.0172,54.0243,54.0031,54.0102,65900.0
2013-03-01 12:55:00,76.52,76.56,76.52,76.55,69300.0,54.0031,54.0313,54.0031,54.0243,69300.0
2013-03-01 13:00:00,76.55,76.61,76.53,76.58,105600.0,54.0243,54.0666,54.0102,54.0455,105600.0
2013-03-01 13:05:00,76.58,76.59,76.5,76.5,54700.0,54.0455,54.0525,53.989,53.989,54700.0
2013-03-01 13:10:00,76.51,76.56,76.5,76.52,60800.0,53.9961,54.0313,53.989,54.0031,60800.0
2013-03-01 13:15:00,76.51,76.56,76.5,76.51,43300.0,53.9961,54.0313,53.989,53.9961,43300.0
2013-03-01 13:20:00,76.51,76.52,76.47,76.52,57300.0,53.9961,54.0031,53.9678,54.0031,57300.0
2013-03-01 13:25:00,76.52,76.53,76.5,76.52,38400.0,54.0031,54.0102,53.989,54.0031,38400.0
2013-03-01 13:30:00,76.51,76.53,76.48,76.51,57400.0,53.9961,54.0102,53.9749,53.9961,57400.0
2013-03-01 13:35:00,76.51,76.55,76.48,76.55,41400.0,53.9961,54.0243,53.9749,54.0243,41400.0
2013-03-01 13:40:00,76.55,76.57,76.52,76.54,48300.0,54.0243,54.0384,54.0031,54.0172,48300.0
2013-03-01 13:45:00,76.53,76.53,76.5,76.53,48400.0,54.0102,54.0102,53.989,54.0102,48400.0
2013-03-01 13:50:00,76.52,76.58,76.5,76.56,100800.0,54.0031,54.0455,53.989,54.0313,100800.0
2013-03-01 13:55:00,76.59,76.66,76.58,76.63,58000.0,54.0525,54.1019,54.0455,54.0807,58000.0
2013-03-01 14:00:00,76.63,76.68,76.61,76.66,60600.0,54.0807,54.116,54.0666,54.1019,60600.0
2013-03-01 14:05:00,76.64,76.65,76.62,76.64,41400.0,54.0878,54.0949,54.0737,54.0878,41400.0
2013-03-01 14:10:00,76.65,76.65,76.61,76.64,56700.0,54.0949,54.0949,54.0666,54.0878,56700.0
2013-03-01 14:15:00,76.64,76.65,76.61,76.62,43100.0,54.0878,54.0949,54.0666,54.0737,43100.0
2013-03-01 14:20:00,76.62,76.66,76.58,76.59,50000.0,54.0737,54.1019,54.0455,54.0525,50000.0
2013-03-01 14:25:00,76.6,76.6,76.56,76.58,60800.0,54.0596,54.0596,54.0313,54.0455,60800.0
2013-03-01 14:30:00,76.59,76.62,76.59,76.6,33000.0,54.0525,54.0737,54.0525,54.0596,33000.0
2013-03-01 14:35:00,76.6,76.62,76.58,76.58,66100.0,54.0596,54.0737,54.0455,54.0455,66100.0
2013-03-01 14:40:00,76.58,76.64,76.58,76.64,52500.0,54.0455,54.0878,54.0455,54.0878,52500.0
2013-03-01 14:45:00,76.63,76.64,76.57,76.59,61000.0,54.0807,54.0878,54.0384,54.0525,61000.0
2013-03-01 14:50:00,76.59,76.63,76.59,76.62,54700.0,54.0525,54.0807,54.0525,54.0737,54700.0
2013-03-01 14:55:00,76.62,76.66,76.56,76.66,77600.0,54.0737,54.1019,54.0313,54.1019,77600.0
2013-03-01 15:00:00,76.66,76.7,76.62,76.63,68800.0,54.1019,54.1302,54.0737,54.0807,68800.0
2013-03-01 15:05:00,76.63,76.66,76.54,76.65,183200.0,54.0807,54.1019,54.0172,54.0949,183200.0
2013-03-01 15:10:00,76.65,76.66,76.59,76.62,60700.0,54.0949,54.1019,54.0525,54.0737,60700.0
2013-03-01 15:15:00,76.62,76.62,76.57,76.59,58100.0,54.0737,54.0737,54.0384,54.0525,58100.0
2013-03-01 15:20:00,76.59,76.6,76.54,76.57,69700.0,54.0525,54.0596,54.0172,54.0384,69700.0
2013-03-01 15:25:00,76.58,76.58,76.5,76.51,56900.0,54.0455,54.0455,53.989,53.9961,56900.0
2013-03-01 15:30:00,76.51,76.53,76.5,76.5,65800.0,53.9961,54.0102,53.989,53.989,65800.0
2013-03-01 15:35:00,76.5,76.52,76.46,76.51,153000.0,53.989,54.0031,53.9608,53.9961,153000.0
2013-03-01 15:40:00,76.51,76.52,76.41,76.42,96200.0,53.9961,54.0031,53.9255,53.9325,96200.0
2013-03-01 15:45:00,76.41,76.51,76.39,76.46,217300.0,53.9255,53.9961,53.9114,53.9608,217300.0
2013-03-01 15:50:00,76.46,76.47,76.33,76.38,297300.0,53.9608,53.9678,53.869,53.9043,297300.0
2013-03-01 15:55:00,76.38,76.52,76.36,76.5,630000.0,53.9043,54.0031,53.8902,53.989,630000.0
2013-03-04 09:30:00,76.25,76.49,76.23,76.43,231200.0,53.8126,53.9819,53.7985,53.9396,231200.0
2013-03-04 09:35:00,76.44,76.46,76.13,76.17,97400.0,53.9467,53.9608,53.7279,53.7561,97400.0
2013-03-04 09:40:00,76.17,76.27,76.13,76.17,96400.0,53.7561,53.8267,53.7279,53.7561,96400.0
2013-03-04 09:45:00,76.17,76.19,76.12,76.18,88100.0,53.7561,53.7702,53.7208,53.7632,88100.0
2013-03-04 09:50:00,76.17,76.18,76.11,76.16,184400.0,53.7561,53.7632,53.7138,53.7491,184400.0
2013-03-04 09:55:00,76.17,76.18,76.09,76.12,200300.0,53.7561,53.7632,53.6996,53.7208,200300.0
2013-03-04 10:00:00,76.12,76.2,76.11,76.2,69300.0,53.7208,53.7773,53.7138,53.7773,69300.0
2013-03-04 10:05:00,76.2,76.28,76.19,76.26,115400.0,53.7773,53.8337,53.7702,53.8196,115400.0
2013-03-04 10:10:00,76.25,76.28,76.19,76.2,102800.0,53.8126,53.8337,53.7702,53.7773,102800.0
2013-03-04 10:15:00,76.19,76.21,76.18,76.19,90200.0,53.7702,53.7843,53.7632,53.7702,90200.0
2013-03-04 10:20:00,76.2,76.24,76.15,76.19,84900.0,53.7773,53.8055,53.742,53.7702,84900.0
2013-03-04 10:25:00,76.19,76.21,76.15,76.18,60900.0,53.7702,53.7843,53.742,53.7632,60900.0
2013-03-04 10:30:00,76.18,76.29,76.16,76.22,77100.0,53.7632,53.8408,53.7491,53.7914,77100.0
2013-03-04 10:35:00,76.23,76.23,76.18,76.22,82100.0,53.7985,53.7985,53.7632,53.7914,82100.0
2013-03-04 10:40:00,76.22,76.25,76.19,76.23,72700.0,53.7914,53.8126,53.7702,53.7985,72700.0
2013-03-04 10:45:00,76.23,76.23,76.18,76.19,51100.0,53.7985,53.7985,53.7632,53.7702,51100.0
2013-03-04 10:50:00,76.2,76.25,76.19,76.19,83200.0,53.7773,53.8126,53.7702,53.7702,83200.0
2013-03-04 10:55:00,76.19,76.2,76.15,76.15,80900.0,53.7702,53.7773,53.742,53.742,80900.0
2013-03-04 11:00:00,76.16,76.16,76.09,76.15,81500.0,53.7491,53.7491,53.6996,53.742,81500.0
2013-03-04 11:05:00,76.15,76.16,76.13,76.16,60000.0,53.742,53.7491,53.7279,53.7491,60000.0
2013-03-04 11:10:00,76.16,76.17,76.1,76.13,96000.0,53.7491,53.7561,53.7067,53.7279,96000.0
2013-03-04 11:15:00,76.12,76.16,76.11,76.15,71000.0,53.7208,53.7491,53.7138,53.742,71000.0
2013-03-04 11:20:00,76.15,76.15,76.09,76.12,72000.0,53.742,53.742,53.6996,53.7208,72000.0
2013-03-04 11:25:00,76.12,76.14,76.09,76.11,55600.0,53.7208,53.7349,53.6996,53.7138,55600.0
2013-03-04 11:30:00,76.11,76.15,76.11,76.13,72700.0,53.7138,53.742,53.7138,53.7279,72700.0
2013-03-04 11:35:00,76.13,76.13,76.07,76.09,69800.0,53.7279,53.7279,53.6855,53.6996,69800.0
2013-03-04 11:40:00,76.09,76.12,76.08,76.11,44900.0,53.6996,53.7208,53.6926,53.7138,44900.0
2013-03-04 11:45:00,76.11,76.14,76.1,76.13,36100.0,53.7138,53.7349,53.7067,53.7279,36100.0
2013-03-04 11:50:00,76.13,76.18,76.13,76.16,58600.0,53.7279,53.7632,53.7279,53.7491,58600.0
2013-03-04 11:55:00,76.16,76.16,76.12,76.13,52000.0,53.7491,53.7491,53.7208,53.7279,52000.0
2013-03-04 12:00:00,76.13,76.15,76.11,76.14,82800.0,53.7279,53.742,53.7138,53.7349,82800.0
2013-03-04 12:05:00,76.14,76.14,76.09,76.09,79200.0,53.7349,53.7349,53.6996,53.6996,79200.0
2013-03-04 12:10:00,76.09,76.14,76.07,76.14,53900.0,53.6996,53.7349,53.6855,53.7349,53900.0
2013-03-04 12:15:00,76.13,76.13,76.09,76.11,53900.0,53.7279,53.7279,53.6996,53.7138,53900.0
2013-03-04 12:20:00,76.1,76.11,76.01,76.03,102700.0,53.7067,53.7138,53.6432,53.6573,102700.0
2013-03-04 12:25:00,76.03,76.07,76.02,76.03,46500.0,53.6573,53.6855,53.6502,53.6573,46500.0
2013-03-04 12:30:00,76.03,76.04,76.01,76.03,88600.0,53.6573,53.6644,53.6432,53.6573,88600.0
2013-03-04 12:35:00,76.03,76.06,75.98,76.0,92200.0,53.6573,53.6785,53.622,53.6361,92200.0
2013-03-04 12:40:00,76.0,76.01,75.97,76.0,58800.0,53.6361,53.6432,53.615,53.6361,58800.0
2013-03-04 12:45:00,76.01,76.04,75.99,76.04,88400.0,53.6432,53.6644,53.6291,53.6644,88400.0
2013-03-04 12:50:00,76.04,76.06,76.02,76.06,91400.0,53.6644,53.6785,53.6502,53.6785,91400.0
2013-03-04 12:55:00,76.06,76.15,76.05,76.14,50100.0,53.6785,53.742,53.6714,53.7349,50100.0
2013-03-04 13:00:00,76.13,76.18,76.13,76.17,38300.0,53.7279,53.7632,53.7279,53.7561,38300.0
2013-03-04 13:05:00,76.17,76.2,76.16,76.18,47900.0,53.7561,53.7773,53.7491,53.7632,47900.0
2013-03-04 13:10:00,76.19,76.21,76.18,76.2,26300.0,53.7702,53.7843,53.7632,53.7773,26300.0
2013-03-04 13:15:00,76.2,76.2,76.17,76.18,35800.0,53.7773,53.7773,53.7561,53.7632,35800.0
2013-03-04 13:20:00,76.18,76.21,76.18,76.18,88300.0,53.7632,53.7843,53.7632,53.7632,88300.0
2013-03-04 13:25:00,76.19,76.2,76.17,76.2,52800.0,53.7702,53.7773,53.7561,53.7773,52800.0
2013-03-04 13:30:00,76.2,76.21,76.17,76.2,64700.0,53.7773,53.7843,53.7561,53.7773,64700.0
2013-03-04 13:35:00,76.2,76.2,76.17,76.19,47700.0,53.7773,53.7773,53.7561,53.7702,47700.0
2013-03-04 13:40:00,76.19,76.2,76.14,76.15,66500.0,53.7702,53.7773,53.7349,53.742,66500.0
2013-03-04 13:45:00,76.16,76.22,76.15,76.19,63000.0,53.7491,53.7914,53.742,53.7702,63000.0
2013-03-04 13:50:00,76.19,76.25,76.18,76.23,46500.0,53.7702,53.8126,53.7632,53.7985,46500.0
2013-03-04 13:55:00,76.23,76.24,76.2,76.21,58100.0,53.7985,53.8055,53.7773,53.7843,58100.0
2013-03-04 14:00:00,76.21,76.22,76.2,76.2,44200.0,53.7843,53.7914,53.7773,53.7773,44200.0
2013-03-04 14:05:00,76.21,76.23,76.2,76.21,73800.0,53.7843,53.7985,53.7773,53.7843,73800.0
2013-03-04 14:10:00,76.21,76.21,76.16,76.17,80200.0,53.7843,53.7843,53.7491,53.7561,80200.0
2013-03-04 14:15:00,76.17,76.25,76.16,76.24,75700.0,53.7561,53.8126,53.7491,53.8055,75700.0
2013-03-04 14:20:00,76.24,76.32,76.24,76.31,40600.0,53.8055,53.862,53.8055,53.8549,40600.0
2013-03-04 14:25:00,76.31,76.44,76.31,76.41,90600.0,53.8549,53.9467,53.8549,53.9255,90600.0
2013-03-04 14:30:00,76.42,76.42,76.35,76.37,50000.0,53.9325,53.9325,53.8831,53.8973,50000.0
2013-03-04 14:35:00,76.37,76.43,76.37,76.42,41400.0,53.8973,53.9396,53.8973,53.9325,41400.0
2013-03-04 14:40:00,76.43,76.49,76.42,76.48,73200.0,53.9396,53.9819,53.9325,53.9749,73200.0
2013-03-04 14:45:00,76.47,76.56,76.46,76.51,68500.0,53.9678,54.0313,53.9608,53.9961,68500.0
2013-03-04 14:50:00,76.5,76.51,76.43,76.47,78500.0,53.989,53.9961,53.9396,53.9678,78500.0
2013-03-04 14:55:00,76.46,76.48,76.39,76.39,77500.0,53.9608,53.9749,53.9114,53.9114,77500.0
2013-03-04 15:00:00,76.4,76.45,76.39,76.45,65900.0,53.9184,53.9537,53.9114,53.9537,65900.0
2013-03-04 15:05:00,76.45,76.5,76.41,76.48,101200.0,53.9537,53.989,53.9255,53.9749,101200.0
2013-03-04 15:10:00,76.48,76.51,76.47,76.48,69300.0,53.9749,53.9961,53.9678,53.9749,69300.0
2013-03-04 15:15:00,76.49,76.52,76.48,76.5,54800.0,53.9819,54.0031,53.9749,53.989,54800.0
2013-03-04 15:20:00,76.49,76.51,76.45,76.48,77100.0,53.9819,53.9961,53.9537,53.9749,77100.0
2013-03-04 15:25:00,76.48,76.51,76.47,76.5,50600.0,53.9749,53.9961,53.9678,53.989,50600.0
2013-03-04 15:30:00,76.5,76.51,76.46,76.5,134000.0,53.989,53.9961,53.9608,53.989,134000.0
2013-03-04 15:35:00,76.51,76.55,76.5,76.53,111600.0,53.9961,54.0243,53.989,54.0102,111600.0
2013-03-04 15:40:00,76.53,76.56,76.52,76.55,73800.0,54.0102,54.0313,54.0031,54.0243,73800.0
2013-03-04 15:45:00,76.54,76.58,76.52,76.57,119800.0,54.0172,54.0455,54.0031,54.0384,119800.0
2013-03-04 15:50:00,76.57,76.63,76.54,76.63,220400.0,54.0384,54.0807,54.0172,54.0807,220400.0
2013-03-04 15:55:00,76.63,76.68,76.57,76.68,333200.0,54.0807,54.116,54.0384,54.116,333200.0
2013-03-05 09:30:00,76.71,76.93,76.71,76.87,293600.0,54.1372,54.2925,54.1372,54.2501,293600.0
2013-03-05 09:35:00,76.86,76.98,76.8,76.91,176700.0,54.2431,54.3278,54.2007,54.2784,176700.0
2013-03-05 09:40:00,76.91,76.96,76.83,76.85,165900.0,54.2784,54.3136,54.2219,54.236,165900.0
2013-03-05 09:45:00,76.86,76.93,76.83,76.9,131600.0,54.2431,54.2925,54.2219,54.2713,131600.0
2013-03-05 09:50:00,76.9,76.96,76.89,76.93,98200.0,54.2713,54.3136,54.2642,54.2925,98200.0
2013-03-05 09:55:00,76.94,77.0,76.92,76.99,96500.0,54.2995,54.3419,54.2854,54.3348,96500.0
2013-03-05 10:00:00,76.99,77.24,76.99,77.05,359500.0,54.3348,54.5112,54.3348,54.3772,359500.0
2013-03-05 10:05:00,77.05,77.15,77.03,77.15,151200.0,54.3772,54.4477,54.363,54.4477,151200.0
2013-03-05 10:10:00,77.14,77.16,77.08,77.12,122900.0,54.4407,54.4548,54.3983,54.4266,122900.0
2013-03-05 10:15:00,77.12,77.15,77.09,77.13,161600.0,54.4266,54.4477,54.4054,54.4336,161600.0
2013-03-05 10:20:00,77.13,77.17,77.07,77.13,99500.0,54.4336,54.4618,54.3913,54.4336,99500.0
2013-03-05 10:25:00,77.13,77.16,77.11,77.14,60300.0,54.4336,54.4548,54.4195,54.4407,60300.0
2013-03-05 10:30:00,77.15,77.16,77.11,77.13,76800.0,54.4477,54.4548,54.4195,54.4336,76800.0
2013-03-05 10:35:00,77.13,77.14,77.04,77.06,73000.0,54.4336,54.4407,54.3701,54.3842,73000.0
2013-03-05 10:40:00,77.06,77.21,77.05,77.18,97900.0,54.3842,54.4901,54.3772,54.4689,97900.0
2013-03-05 10:45:00,77.19,77.26,77.19,77.24,89300.0,54.476,54.5254,54.476,54.5112,89300.0
2013-03-05 10:50:00,77.25,77.39,77.24,77.34,102400.0,54.5183,54.6171,54.5112,54.5818,102400.0
2013-03-05 10:55:00,77.34,77.37,77.31,77.34,78500.0,54.5818,54.603,54.5607,54.5818,78500.0
2013-03-05 11:00:00,77.35,77.38,77.32,77.36,52400.0,54.5889,54.6101,54.5677,54.5959,52400.0
2013-03-05 11:05:00,77.36,77.4,77.26,77.36,140500.0,54.5959,54.6242,54.5254,54.5959,140500.0
2013-03-05 11:10:00,77.36,77.37,77.25,77.26,157100.0,54.5959,54.603,54.5183,54.5254,157100.0
2013-03-05 11:15:00,77.25,77.3,77.21,77.24,59900.0,54.5183,54.5536,54.4901,54.5112,59900.0
2013-03-05 11:20:00,77.23,77.24,77.18,77.23,94000.0,54.5042,54.5112,54.4689,54.5042,94000.0
2013-03-05 11:25:00,77.24,77.24,77.12,77.14,105600.0,54.5112,54.5112,54.4266,54.4407,105600.0
2013-03-05 11:30:00,77.15,77.2,77.11,77.12,58800.0,54.4477,54.483,54.4195,54.4266,58800.0
2013-03-05 11:35:00,77.12,77.13,77.08,77.12,66300.0,54.4266,54.4336,54.3983,54.4266,66300.0
2013-03-05 11:40:00,77.12,77.21,77.11,77.2,86300.0,54.4266,54.4901,54.4195,54.483,86300.0
2013-03-05 11:45:00,77.19,77.2,77.16,77.17,59200.0,54.476,54.483,54.4548,54.4618,59200.0
2013-03-05 11:50:00,77.17,77.2,77.14,77.18,49100.0,54.4618,54.483,54.4407,54.4689,49100.0
2013-03-05 11:55:00,77.19,77.21,77.15,77.15,46400.0,54.476,54.4901,54.4477,54.4477,46400.0
2013-03-05 12:00:00,77.16,77.18,77.13,77.14,90500.0,54.4548,54.4689,54.4336,54.4407,90500.0
2013-03-05 12:05:00,77.13,77.17,77.07,77.15,114700.0,54.4336,54.4618,54.3913,54.4477,114700.0
2013-03-05 12:10:00,77.15,77.15,77.06,77.09,63000.0,54.4477,54.4477,54.3842,54.4054,63000.0
2013-03-05 12:15:00,77.1,77.13,77.07,77.09,74700.0,54.4124,54.4336,54.3913,54.4054,74700.0
2013-03-05 12:20:00,77.08,77.09,77.03,77.05,84600.0,54.3983,54.4054,54.363,54.3772,84600.0
2013-03-05 12:25:00,77.06,77.08,77.04,77.06,76800.0,54.3842,54.3983,54.3701,54.3842,76800.0
2013-03-05 12:30:00,77.06,77.1,77.05,77.09,55500.0,54.3842,54.4124,54.3772,54.4054,55500.0
2013-03-05 12:35:00,77.09,77.15,77.08,77.15,38400.0,54.4054,54.4477,54.3983,54.4477,38400.0
2013-03-05 12:40:00,77.15,77.17,77.15,77.16,35700.0,54.4477,54.4618,54.4477,54.4548,35700.0
2013-03-05 12:45:00,77.16,77.17,77.16,77.16,22200.0,54.4548,54.4618,54.4548,54.4548,22200.0
2013-03-05 12:50:00,77.17,77.18,77.13,77.16,50200.0,54.4618,54.4689,54.4336,54.4548,50200.0
2013-03-05 12:55:00,77.16,77.16,77.08,77.13,63000.0,54.4548,54.4548,54.3983,54.4336,63000.0
2013-03-05 13:00:00,77.13,77.18,77.13,77.16,26600.0,54.4336,54.4689,54.4336,54.4548,26600.0
2013-03-05 13:05:00,77.17,77.17,77.12,77.13,69500.0,54.4618,54.4618,54.4266,54.4336,69500.0
2013-03-05 13:10:00,77.13,77.14,77.09,77.12,42200.0,54.4336,54.4407,54.4054,54.4266,42200.0
2013-03-05 13:15:00,77.12,77.17,77.11,77.12,43300.0,54.4266,54.4618,54.4195,54.4266,43300.0
2013-03-05 13:20:00,77.12,77.16,77.11,77.13,39500.0,54.4266,54.4548,54.4195,54.4336,39500.0
2013-03-05 13:25:00,77.14,77.17,77.13,77.17,38100.0,54.4407,54.4618,54.4336,54.4618,38100.0
2013-03-05 13:30:00,77.16,77.21,77.15,77.19,81500.0,54.4548,54.4901,54.4477,54.476,81500.0
2013-03-05 13:35:00,77.19,77.25,77.19,77.24,57200.0,54.476,54.5183,54.476,54.5112,57200.0
2013-03-05 13:40:00,77.25,77.26,77.22,77.25,63900.0,54.5183,54.5254,54.4971,54.5183,63900.0
2013-03-05 13:45:00,77.26,77.27,77.18,77.2,46900.0,54.5254,54.5324,54.4689,54.483,46900.0
2013-03-05 13:50:00,77.21,77.23,77.17,77.2,52400.0,54.4901,54.5042,54.4618,54.483,52400.0
2013-03-05 13:55:00,77.21,77.21,77.13,77.14,80700.0,54.4901,54.4901,54.4336,54.4407,80700.0
2013-03-05 14:00:00,77.14,77.15,77.05,77.07,98500.0,54.4407,54.4477,54.3772,54.3913,98500.0
2013-03-05 14:05:00,77.07,77.09,77.05,77.06,71800.0,54.3913,54.4054,54.3772,54.3842,71800.0
2013-03-05 14:10:00,77.06,77.13,77.06,77.13,53400.0,54.3842,54.4336,54.3842,54.4336,53400.0
2013-03-05 14:15:00,77.13,77.17,77.11,77.12,54000.0,54.4336,54.4618,54.4195,54.4266,54000.0
2013-03-05 14:20:00,77.11,77.18,77.11,77.18,38500.0,54.4195,54.4689,54.4195,54.4689,38500.0
2013-03-05 14:25:00,77.17,77.19,77.11,77.11,72800.0,54.4618,54.476,54.4195,54.4195,72800.0
2013-03-05 14:30:00,77.11,77.15,77.09,77.12,72800.0,54.4195,54.4477,54.4054,54.4266,72800.0
2013-03-05 14:35:00,77.13,77.18,77.12,77.17,37400.0,54.4336,54.4689,54.4266,54.4618,37400.0
2013-03-05 14:40:00,77.18,77.19,77.15,77.17,45900.0,54.4689,54.476,54.4477,54.4618,45900.0
2013-03-05 14:45:00,77.18,77.21,77.17,77.2,42000.0,54.4689,54.4901,54.4618,54.483,42000.0
2013-03-05 14:50:00,77.21,77.23,77.18,77.23,49700.0,54.4901,54.5042,54.4689,54.5042,49700.0
2013-03-05 14:55:00,77.23,77.25,77.19,77.24,80700.0,54.5042,54.5183,54.476,54.5112,80700.0
2013-03-05 15:00:00,77.23,77.27,77.22,77.26,83600.0,54.5042,54.5324,54.4971,54.5254,83600.0
2013-03-05 15:05:00,77.25,77.27,77.22,77.26,111000.0,54.5183,54.5324,54.4971,54.5254,111000.0
2013-03-05 15:10:00,77.26,77.27,77.1,77.2,209300.0,54.5254,54.5324,54.4124,54.483,209300.0
2013-03-05 15:15:00,77.2,77.22,77.19,77.2,68300.0,54.483,54.4971,54.476,54.483,68300.0
2013-03-05 15:20:00,77.2,77.21,77.14,77.16,99900.0,54.483,54.4901,54.4407,54.4548,99900.0
2013-03-05 15:25:00,77.17,77.2,77.14,77.18,145100.0,54.4618,54.483,54.4407,54.4689,145100.0
2013-03-05 15:30:00,77.18,77.22,77.17,77.17,102800.0,54.4689,54.4971,54.4618,54.4618,102800.0
2013-03-05 15:35:00,77.17,77.25,77.17,77.22,96200.0,54.4618,54.5183,54.4618,54.4971,96200.0
2013-03-05 15:40:00,77.22,77.28,77.19,77.27,146300.0,54.4971,54.5395,54.476,54.5324,146300.0
2013-03-05 15:45:00,77.27,77.28,77.05,77.06,187800.0,54.5324,54.5395,54.3772,54.3842,187800.0
2013-03-05 15:50:00,77.06,77.09,77.02,77.02,229000.0,54.3842,54.4054,54.356,54.356,229000.0
2013-03-05 15:55:00,77.03,77.06,76.98,77.06,425800.0,54.363,54.3842,54.3278,54.3842,425800.0
2013-03-06 09:30:00,77.01,77.23,76.81,76.91,455600.0,54.3489,54.5042,54.2078,54.2784,455600.0
2013-03-06 09:35:00,76.92,77.07,76.91,76.99,136000.0,54.2854,54.3913,54.2784,54.3348,136000.0
2013-03-06 09:40:00,76.99,77.05,76.97,77.01,108600.0,54.3348,54.3772,54.3207,54.3489,108600.0
2013-03-06 09:45:00,77.01,77.2,76.97,77.14,109300.0,54.3489,54.483,54.3207,54.4407,109300.0
2013-03-06 09:50:00,77.14,77.19,77.0,77.15,163900.0,54.4407,54.476,54.3419,54.4477,163900.0
2013-03-06 09:55:00,77.15,77.27,77.13,77.27,87200.0,54.4477,54.5324,54.4336,54.5324,87200.0
2013-03-06 10:00:00,77.25,77.27,77.2,77.21,92000.0,54.5183,54.5324,54.483,54.4901,92000.0
2013-03-06 10:05:00,77.22,77.24,77.17,77.2,119200.0,54.4971,54.5112,54.4618,54.483,119200.0
2013-03-06 10:10:00,77.2,77.28,77.19,77.26,161000.0,54.483,54.5395,54.476,54.5254,161000.0
2013-03-06 10:15:00,77.26,77.27,77.21,77.22,198300.0,54.5254,54.5324,54.4901,54.4971,198300.0
2013-03-06 10:20:00,77.22,77.23,77.18,77.23,86300.0,54.4971,54.5042,54.4689,54.5042,86300.0
2013-03-06 10:25:00,77.24,77.25,77.2,77.23,75300.0,54.5112,54.5183,54.483,54.5042,75300.0
2013-03-06 10:30:00,77.24,77.24,77.17,77.21,100600.0,54.5112,54.5112,54.4618,54.4901,100600.0
2013-03-06 10:35:00,77.21,77.25,77.19,77.23,64400.0,54.4901,54.5183,54.476,54.5042,64400.0
2013-03-06 10:40:00,77.23,77.28,77.2,77.26,58300.0,54.5042,54.5395,54.483,54.5254,58300.0
2013-03-06 10:45:00,77.27,77.32,77.25,77.3,72600.0,54.5324,54.5677,54.5183,54.5536,72600.0
2013-03-06 10:50:00,77.29,77.33,77.29,77.3,60200.0,54.5465,54.5748,54.5465,54.5536,60200.0
2013-03-06 10:55:00,77.3,77.31,77.25,77.25,79700.0,54.5536,54.5607,54.5183,54.5183,79700.0
2013-03-06 11:00:00,77.24,77.33,77.24,77.32,88000.0,54.5112,54.5748,54.5112,54.5677,88000.0
2013-03-06 11:05:00,77.31,77.36,77.31,77.33,69500.0,54.5607,54.5959,54.5607,54.5748,69500.0
2013-03-06 11:10:00,77.32,77.44,77.31,77.44,112800.0,54.5677,54.6524,54.5607,54.6524,112800.0
2013-03-06 11:15:00,77.43,77.45,77.41,77.43,45200.0,54.6453,54.6595,54.6312,54.6453,45200.0
2013-03-06 11:20:00,77.43,77.45,77.41,77.44,41200.0,54.6453,54.6595,54.6312,54.6524,41200.0
2013-03-06 11:25:00,77.43,77.44,77.37,77.39,60000.0,54.6453,54.6524,54.603,54.6171,60000.0
2013-03-06 11:30:00,77.38,77.4,77.31,77.34,59100.0,54.6101,54.6242,54.5607,54.5818,59100.0
2013-03-06 11:35:00,77.35,77.36,77.3,77.3,74500.0,54.5889,54.5959,54.5536,54.5536,74500.0
2013-03-06 11:40:00,77.3,77.32,77.28,77.28,72400.0,54.5536,54.5677,54.5395,54.5395,72400.0
2013-03-06 11:45:00,77.28,77.3,77.27,77.3,41400.0,54.5395,54.5536,54.5324,54.5536,41400.0
2013-03-06 11:50:00,77.29,77.33,77.2,77.2,67400.0,54.5465,54.5748,54.483,54.483,67400.0
2013-03-06 11:55:00,77.21,77.23,77.19,77.19,43900.0,54.4901,54.5042,54.476,54.476,43900.0
2013-03-06 12:00:00,77.19,77.2,77.12,77.12,81400.0,54.476,54.483,54.4266,54.4266,81400.0
2013-03-06 12:05:00,77.13,77.14,76.91,76.95,319600.0,54.4336,54.4407,54.2784,54.3066,319600.0
2013-03-06 12:10:00,76.96,77.05,76.95,77.05,62100.0,54.3136,54.3772,54.3066,54.3772,62100.0
2013-03-06 12:15:00,77.05,77.08,76.99,77.02,98600.0,54.3772,54.3983,54.3348,54.356,98600.0
2013-03-06 12:20:00,77.03,77.07,76.99,77.06,77600.0,54.363,54.3913,54.3348,54.3842,77600.0
2013-03-06 12:25:00,77.06,77.11,77.04,77.11,59800.0,54.3842,54.4195,54.3701,54.4195,59800.0
2013-03-06 12:30:00,77.11,77.19,77.11,77.17,42900.0,54.4195,54.476,54.4195,54.4618,42900.0
2013-03-06 12:35:00,77.17,77.21,77.16,77.18,29900.0,54.4618,54.4901,54.4548,54.4689,29900.0
2013-03-06 12:40:00,77.18,77.24,77.15,77.24,46300.0,54.4689,54.5112,54.4477,54.5112,46300.0
2013-03-06 12:45:00,77.24,77.24,77.2,77.23,38300.0,54.5112,54.5112,54.483,54.5042,38300.0
2013-03-06 12:50:00,77.23,77.25,77.22,77.25,37100.0,54.5042,54.5183,54.4971,54.5183,37100.0
2013-03-06 12:55:00,77.24,77.26,77.21,77.22,65400.0,54.5112,54.5254,54.4901,54.4971,65400.0
2013-03-06 13:00:00,77.23,77.27,77.2,77.27,40000.0,54.5042,54.5324,54.483,54.5324,40000.0
2013-03-06 13:05:00,77.27,77.3,77.25,77.27,33000.0,54.5324,54.5536,54.5183,54.5324,33000.0
2013-03-06 13:10:00,77.26,77.29,77.25,77.28,37600.0,54.5254,54.5465,54.5183,54.5395,37600.0
2013-03-06 13:15:00,77.28,77.3,77.25,77.26,33700.0,54.5395,54.5536,54.5183,54.5254,33700.0
2013-03-06 13:20:00,77.25,77.27,77.22,77.22,31700.0,54.5183,54.5324,54.4971,54.4971,31700.0
2013-03-06 13:25:00,77.22,77.23,77.17,77.23,43200.0,54.4971,54.5042,54.4618,54.5042,43200.0
2013-03-06 13:30:00,77.22,77.23,77.19,77.2,23100.0,54.4971,54.5042,54.476,54.483,23100.0
2013-03-06 13:35:00,77.2,77.21,77.18,77.2,44500.0,54.483,54.4901,54.4689,54.483,44500.0
2013-03-06 13:40:00,77.2,77.21,77.19,77.19,36700.0,54.483,54.4901,54.476,54.476,36700.0
2013-03-06 13:45:00,77.2,77.21,77.17,77.18,33300.0,54.483,54.4901,54.4618,54.4689,33300.0
2013-03-06 13:50:00,77.19,77.19,77.11,77.12,47500.0,54.476,54.476,54.4195,54.4266,47500.0
2013-03-06 13:55:00,77.13,77.16,77.12,77.16,37000.0,54.4336,54.4548,54.4266,54.4548,37000.0
2013-03-06 14:00:00,77.16,77.22,77.16,77.2,56900.0,54.4548,54.4971,54.4548,54.483,56900.0
2013-03-06 14:05:00,77.2,77.24,77.18,77.22,28400.0,54.483,54.5112,54.4689,54.4971,28400.0
2013-03-06 14:10:00,77.23,77.23,77.17,77.19,50100.0,54.5042,54.5042,54.4618,54.476,50100.0
2013-03-06 14:15:00,77.19,77.23,77.16,77.2,54500.0,54.476,54.5042,54.4548,54.483,54500.0
2013-03-06 14:20:00,77.2,77.26,77.2,77.26,29600.0,54.483,54.5254,54.483,54.5254,29600.0
2013-03-06 14:25:00,77.25,77.29,77.24,77.28,34200.0,54.5183,54.5465,54.5112,54.5395,34200.0
2013-03-06 14:30:00,77.28,77.33,77.26,77.3,46800.0,54.5395,54.5748,54.5254,54.5536,46800.0
2013-03-06 14:35:00,77.3,77.34,77.29,77.3,55800.0,54.5536,54.5818,54.5465,54.5536,55800.0
2013-03-06 14:40:00,77.3,77.3,77.27,77.28,49500.0,54.5536,54.5536,54.5324,54.5395,49500.0
2013-03-06 14:45:00,77.29,77.36,77.26,77.34,82900.0,54.5465,54.5959,54.5254,54.5818,82900.0
2013-03-06 14:50:00,77.34,77.36,77.32,77.36,67100.0,54.5818,54.5959,54.5677,54.5959,67100.0
2013-03-06 14:55:00,77.36,77.38,77.35,77.37,59400.0,54.5959,54.6101,54.5889,54.603,59400.0
2013-03-06 15:00:00,77.37,77.39,77.32,77.35,66900.0,54.603,54.6171,54.5677,54.5889,66900.0
2013-03-06 15:05:00,77.35,77.38,77.31,77.34,177500.0,54.5889,54.6101,54.5607,54.5818,177500.0
2013-03-06 15:10:00,77.34,77.36,77.28,77.29,56600.0,54.5818,54.5959,54.5395,54.5465,56600.0
2013-03-06 15:15:00,77.29,77.31,77.27,77.28,57500.0,54.5465,54.5607,54.5324,54.5395,57500.0
2013-03-06 15:20:00,77.29,77.3,77.26,77.29,49700.0,54.5465,54.5536,54.5254,54.5465,49700.0
2013-03-06 15:25:00,77.29,77.29,77.22,77.24,75400.0,54.5465,54.5465,54.4971,54.5112,75400.0
2013-03-06 15:30:00,77.25,77.25,77.2,77.23,152600.0,54.5183,54.5183,54.483,54.5042,152600.0
2013-03-06 15:35:00,77.22,77.25,77.21,77.25,71900.0,54.4971,54.5183,54.4901,54.5183,71900.0
2013-03-06 15:40:00,77.25,77.25,77.21,77.21,79400.0,54.5183,54.5183,54.4901,54.4901,79400.0
2013-03-06 15:45:00,77.21,77.23,77.17,77.2,142800.0,54.4901,54.5042,54.4618,54.483,142800.0
2013-03-06 15:50:00,77.19,77.23,77.19,77.23,164200.0,54.476,54.5042,54.476,54.5042,164200.0
2013-03-06 15:55:00,77.22,77.25,77.19,77.2,278600.0,54.4971,54.5183,54.476,54.483,278600.0
2013-03-07 09:30:00,77.22,77.39,77.16,77.35,271900.0,54.4971,54.6171,54.4548,54.5889,271900.0
2013-03-07 09:35:00,77.38,77.48,77.36,77.47,135300.0,54.6101,54.6806,54.5959,54.6736,135300.0
2013-03-07 09:40:00,77.47,77.49,77.43,77.47,92700.0,54.6736,54.6877,54.6453,54.6736,92700.0
2013-03-07 09:45:00,77.47,77.49,77.42,77.48,82300.0,54.6736,54.6877,54.6383,54.6806,82300.0
2013-03-07 09:50:00,77.47,77.48,77.41,77.44,68500.0,54.6736,54.6806,54.6312,54.6524,68500.0
2013-03-07 09:55:00,77.44,77.46,77.4,77.41,79900.0,54.6524,54.6665,54.6242,54.6312,79900.0
2013-03-07 10:00:00,77.41,77.43,77.37,77.42,76800.0,54.6312,54.6453,54.603,54.6383,76800.0
2013-03-07 10:05:00,77.42,77.43,77.38,77.39,86300.0,54.6383,54.6453,54.6101,54.6171,86300.0
2013-03-07 10:10:00,77.39,77.47,77.39,77.45,83100.0,54.6171,54.6736,54.6171,54.6595,83100.0
2013-03-07 10:15:00,77.46,77.47,77.37,77.39,123200.0,54.6665,54.6736,54.603,54.6171,123200.0
2013-03-07 10:20:00,77.39,77.43,77.35,77.35,56200.0,54.6171,54.6453,54.5889,54.5889,56200.0
2013-03-07 10:25:00,77.35,77.37,77.3,77.34,88100.0,54.5889,54.603,54.5536,54.5818,88100.0
2013-03-07 10:30:00,77.34,77.39,77.33,77.36,64400.0,54.5818,54.6171,54.5748,54.5959,64400.0
2013-03-07 10:35:00,77.36,77.37,77.33,77.33,50700.0,54.5959,54.603,54.5748,54.5748,50700.0
2013-03-07 10:40:00,77.33,77.42,77.33,77.41,63400.0,54.5748,54.6383,54.5748,54.6312,63400.0
2013-03-07 10:45:00,77.4,77.41,77.36,77.38,43000.0,54.6242,54.6312,54.5959,54.6101,43000.0
2013-03-07 10:50:00,77.39,77.4,77.3,77.3,81400.0,54.6171,54.6242,54.5536,54.5536,81400.0
2013-03-07 10:55:00,77.31,77.32,77.26,77.28,70400.0,54.5607,54.5677,54.5254,54.5395,70400.0
2013-03-07 11:00:00,77.27,77.27,77.17,77.17,105400.0,54.5324,54.5324,54.4618,54.4618,105400.0
2013-03-07 11:05:00,77.18,77.2,77.14,77.15,58700.0,54.4689,54.483,54.4407,54.4477,58700.0
2013-03-07 11:10:00,77.16,77.17,77.06,77.08,70700.0,54.4548,54.4618,54.3842,54.3983,70700.0
2013-03-07 11:15:00,77.08,77.16,77.08,77.15,62100.0,54.3983,54.4548,54.3983,54.4477,62100.0
2013-03-07 11:20:00,77.16,77.16,77.07,77.08,67900.0,54.4548,54.4548,54.3913,54.3983,67900.0
2013-03-07 11:25:00,77.07,77.1,77.06,77.1,62000.0,54.3913,54.4124,54.3842,54.4124,62000.0
2013-03-07 11:30:00,77.1,77.17,77.09,77.13,43800.0,54.4124,54.4618,54.4054,54.4336,43800.0
2013-03-07 11:35:00,77.13,77.15,77.1,77.11,36800.0,54.4336,54.4477,54.4124,54.4195,36800.0
2013-03-07 11:40:00,77.1,77.11,77.08,77.1,35600.0,54.4124,54.4195,54.3983,54.4124,35600.0
2013-03-07 11:45:00,77.09,77.11,77.08,77.09,34300.0,54.4054,54.4195,54.3983,54.4054,34300.0
2013-03-07 11:50:00,77.09,77.09,77.07,77.08,25700.0,54.4054,54.4054,54.3913,54.3983,25700.0
2013-03-07 11:55:00,77.08,77.18,77.08,77.17,46200.0,54.3983,54.4689,54.3983,54.4618,46200.0
2013-03-07 12:00:00,77.17,77.21,77.15,77.17,39700.0,54.4618,54.4901,54.4477,54.4618,39700.0
2013-03-07 12:05:00,77.17,77.19,77.05,77.09,121000.0,54.4618,54.476,54.3772,54.4054,121000.0
2013-03-07 12:10:00,77.08,77.14,77.06,77.14,53200.0,54.3983,54.4407,54.3842,54.4407,53200.0
2013-03-07 12:15:00,77.13,77.19,77.13,77.17,64800.0,54.4336,54.476,54.4336,54.4618,64800.0
2013-03-07 12:20:00,77.17,77.18,77.11,77.14,68700.0,54.4618,54.4689,54.4195,54.4407,68700.0
2013-03-07 12:25:00,77.13,77.14,77.08,77.09,62900.0,54.4336,54.4407,54.3983,54.4054,62900.0
2013-03-07 12:30:00,77.08,77.1,77.06,77.06,98700.0,54.3983,54.4124,54.3842,54.3842,98700.0
2013-03-07 12:35:00,77.06,77.07,77.03,77.06,87400.0,54.3842,54.3913,54.363,54.3842,87400.0
2013-03-07 12:40:00,77.04,77.05,77.03,77.05,26500.0,54.3701,54.3772,54.363,54.3772,26500.0
2013-03-07 12:45:00,77.04,77.05,77.03,77.03,33000.0,54.3701,54.3772,54.363,54.363,33000.0
2013-03-07 12:50:00,77.03,77.04,77.0,77.0,78600.0,54.363,54.3701,54.3419,54.3419,78600.0
2013-03-07 12:55:00,77.0,77.01,76.98,76.99,76800.0,54.3419,54.3489,54.3278,54.3348,76800.0
2013-03-07 13:00:00,76.99,76.99,76.96,76.98,68700.0,54.3348,54.3348,54.3136,54.3278,68700.0
2013-03-07 13:05:00,76.98,77.0,76.96,77.0,61100.0,54.3278,54.3419,54.3136,54.3419,61100.0
2013-03-07 13:10:00,77.0,77.01,76.99,77.0,42500.0,54.3419,54.3489,54.3348,54.3419,42500.0
2013-03-07 13:15:00,76.99,77.0,76.98,77.0,37500.0,54.3348,54.3419,54.3278,54.3419,37500.0
2013-03-07 13:20:00,76.99,77.0,76.98,76.98,41200.0,54.3348,54.3419,54.3278,54.3278,41200.0
2013-03-07 13:25:00,76.98,77.0,76.98,77.0,34700.0,54.3278,54.3419,54.3278,54.3419,34700.0
2013-03-07 13:30:00,76.99,77.0,76.94,76.95,59300.0,54.3348,54.3419,54.2995,54.3066,59300.0
2013-03-07 13:35:00,76.94,76.96,76.91,76.93,55100.0,54.2995,54.3136,54.2784,54.2925,55100.0
2013-03-07 13:40:00,76.92,76.96,76.91,76.91,46700.0,54.2854,54.3136,54.2784,54.2784,46700.0
2013-03-07 13:45:00,76.91,76.95,76.9,76.94,59400.0,54.2784,54.3066,54.2713,54.2995,59400.0
2013-03-07 13:50:00,76.95,76.96,76.93,76.95,35100.0,54.3066,54.3136,54.2925,54.3066,35100.0
2013-03-07 13:55:00,76.97,76.98,76.94,76.98,46000.0,54.3207,54.3278,54.2995,54.3278,46000.0
2013-03-07 14:00:00,76.98,76.99,76.95,76.96,40400.0,54.3278,54.3348,54.3066,54.3136,40400.0
2013-03-07 14:05:00,76.97,76.97,76.92,76.92,63300.0,54.3207,54.3207,54.2854,54.2854,63300.0
2013-03-07 14:10:00,76.92,76.97,76.91,76.96,39000.0,54.2854,54.3207,54.2784,54.3136,39000.0
2013-03-07 14:15:00,76.95,76.96,76.93,76.93,40100.0,54.3066,54.3136,54.2925,54.2925,40100.0
2013-03-07 14:20:00,76.93,76.94,76.92,76.92,26600.0,54.2925,54.2995,54.2854,54.2854,26600.0
2013-03-07 14:25:00,76.92,76.95,76.92,76.93,32900.0,54.2854,54.3066,54.2854,54.2925,32900.0
2013-03-07 14:30:00,76.92,76.96,76.92,76.96,65100.0,54.2854,54.3136,54.2854,54.3136,65100.0
2013-03-07 14:35:00,76.96,76.97,76.94,76.97,89700.0,54.3136,54.3207,54.2995,54.3207,89700.0
2013-03-07 14:40:00,76.97,76.99,76.96,76.98,40100.0,54.3207,54.3348,54.3136,54.3278,40100.0
2013-03-07 14:45:00,76.98,77.03,76.96,77.03,74300.0,54.3278,54.363,54.3136,54.363,74300.0
2013-03-07 14:50:00,77.03,77.03,76.98,77.0,71400.0,54.363,54.363,54.3278,54.3419,71400.0
2013-03-07 14:55:00,77.01,77.02,76.97,76.99,65100.0,54.3489,54.356,54.3207,54.3348,65100.0
2013-03-07 15:00:00,77.0,77.01,76.97,76.98,73100.0,54.3419,54.3489,54.3207,54.3278,73100.0
2013-03-07 15:05:00,76.97,76.99,76.78,76.9,393000.0,54.3207,54.3348,54.1866,54.2713,393000.0
2013-03-07 15:10:00,76.9,76.94,76.9,76.93,65700.0,54.2713,54.2995,54.2713,54.2925,65700.0
2013-03-07 15:15:00,76.93,76.98,76.93,76.96,84100.0,54.2925,54.3278,54.2925,54.3136,84100.0
2013-03-07 15:20:00,76.96,76.97,76.88,76.89,76700.0,54.3136,54.3207,54.2572,54.2642,76700.0
2013-03-07 15:25:00,76.9,76.93,76.88,76.91,89300.0,54.2713,54.2925,54.2572,54.2784,89300.0
2013-03-07 15:30:00,76.9,76.97,76.9,76.97,105500.0,54.2713,54.3207,54.2713,54.3207,105500.0
2013-03-07 15:35:00,76.96,76.98,76.94,76.95,80100.0,54.3136,54.3278,54.2995,54.3066,80100.0
2013-03-07 15:40:00,76.96,76.99,76.9,76.92,101000.0,54.3136,54.3348,54.2713,54.2854,101000.0
2013-03-07 15:45:00,76.91,76.95,76.89,76.95,146800.0,54.2784,54.3066,54.2642,54.3066,146800.0
2013-03-07 15:50:00,76.94,76.96,76.92,76.93,175100.0,54.2995,54.3136,54.2854,54.2925,175100.0
2013-03-07 15:55:00,76.92,76.96,76.9,76.91,376700.0,54.2854,54.3136,54.2713,54.2784,376700.0
2013-03-08 09:30:00,77.0,77.1,76.79,76.88,387800.0,54.3419,54.4124,54.1937,54.2572,387800.0
2013-03-08 09:35:00,76.89,76.94,76.75,76.75,104200.0,54.2642,54.2995,54.1654,54.1654,104200.0
2013-03-08 09:40:00,76.75,76.79,76.63,76.65,92900.0,54.1654,54.1937,54.0807,54.0949,92900.0
2013-03-08 09:45:00,76.66,76.69,76.53,76.65,136500.0,54.1019,54.1231,54.0102,54.0949,136500.0
2013-03-08 09:50:00,76.64,76.65,76.52,76.55,99800.0,54.0878,54.0949,54.0031,54.0243,99800.0
2013-03-08 09:55:00,76.56,76.61,76.47,76.61,114800.0,54.0313,54.0666,53.9678,54.0666,114800.0
2013-03-08 10:00:00,76.61,76.63,76.5,76.63,126000.0,54.0666,54.0807,53.989,54.0807,126000.0
2013-03-08 10:05:00,76.62,76.66,76.59,76.62,112300.0,54.0737,54.1019,54.0525,54.0737,112300.0
2013-03-08 10:10:00,76.61,76.66,76.54,76.57,111100.0,54.0666,54.1019,54.0172,54.0384,111100.0
2013-03-08 10:15:00,76.57,76.64,76.52,76.55,170300.0,54.0384,54.0878,54.0031,54.0243,170300.0
2013-03-08 10:20:00,76.55,76.61,76.55,76.58,100000.0,54.0243,54.0666,54.0243,54.0455,100000.0
2013-03-08 10:25:00,76.58,76.61,76.54,76.54,133900.0,54.0455,54.0666,54.0172,54.0172,133900.0
2013-03-08 10:30:00,76.55,76.55,76.46,76.5,148100.0,54.0243,54.0243,53.9608,53.989,148100.0
2013-03-08 10:35:00,76.5,76.53,76.48,76.53,90200.0,53.989,54.0102,53.9749,54.0102,90200.0
2013-03-08 10:40:00,76.53,76.55,76.5,76.54,104700.0,54.0102,54.0243,53.989,54.0172,104700.0
2013-03-08 10:45:00,76.54,76.59,76.51,76.57,49900.0,54.0172,54.0525,53.9961,54.0384,49900.0
2013-03-08 10:50:00,76.57,76.61,76.56,76.58,50500.0,54.0384,54.0666,54.0313,54.0455,50500.0
2013-03-08 10:55:00,76.59,76.7,76.59,76.7,52800.0,54.0525,54.1302,54.0525,54.1302,52800.0
2013-03-08 11:00:00,76.7,76.7,76.65,76.69,79600.0,54.1302,54.1302,54.0949,54.1231,79600.0
2013-03-08 11:05:00,76.69,76.75,76.69,76.73,58200.0,54.1231,54.1654,54.1231,54.1513,58200.0
2013-03-08 11:10:00,76.74,76.8,76.74,76.76,58800.0,54.1584,54.2007,54.1584,54.1725,58800.0
2013-03-08 11:15:00,76.76,76.8,76.74,76.78,49700.0,54.1725,54.2007,54.1584,54.1866,49700.0
2013-03-08 11:20:00,76.78,76.79,76.75,76.78,50600.0,54.1866,54.1937,54.1654,54.1866,50600.0
2013-03-08 11:25:00,76.79,76.8,76.69,76.72,151700.0,54.1937,54.2007,54.1231,54.1443,151700.0
2013-03-08 11:30:00,76.73,76.81,76.72,76.8,68800.0,54.1513,54.2078,54.1443,54.2007,68800.0
2013-03-08 11:35:00,76.8,76.81,76.77,76.79,47900.0,54.2007,54.2078,54.1796,54.1937,47900.0
2013-03-08 11:40:00,76.8,76.9,76.8,76.88,50400.0,54.2007,54.2713,54.2007,54.2572,50400.0
2013-03-08 11:45:00,76.88,76.88,76.81,76.87,59300.0,54.2572,54.2572,54.2078,54.2501,59300.0
2013-03-08 11:50:00,76.87,76.89,76.83,76.83,31900.0,54.2501,54.2642,54.2219,54.2219,31900.0
2013-03-08 11:55:00,76.83,76.91,76.83,76.91,28700.0,54.2219,54.2784,54.2219,54.2784,28700.0
2013-03-08 12:00:00,76.91,76.93,76.87,76.91,32800.0,54.2784,54.2925,54.2501,54.2784,32800.0
2013-03-08 12:05:00,76.91,76.92,76.7,76.81,229100.0,54.2784,54.2854,54.1302,54.2078,229100.0
2013-03-08 12:10:00,76.81,76.83,76.69,76.7,67900.0,54.2078,54.2219,54.1231,54.1302,67900.0
2013-03-08 12:15:00,76.69,76.74,76.68,76.7,40800.0,54.1231,54.1584,54.116,54.1302,40800.0
2013-03-08 12:20:00,76.71,76.72,76.67,76.67,60400.0,54.1372,54.1443,54.109,54.109,60400.0
2013-03-08 12:25:00,76.67,76.69,76.62,76.62,60100.0,54.109,54.1231,54.0737,54.0737,60100.0
2013-03-08 12:30:00,76.63,76.68,76.62,76.68,56200.0,54.0807,54.116,54.0737,54.116,56200.0
2013-03-08 12:35:00,76.68,76.73,76.67,76.72,32200.0,54.116,54.1513,54.109,54.1443,32200.0
2013-03-08 12:40:00,76.72,76.78,76.7,76.76,43200.0,54.1443,54.1866,54.1302,54.1725,43200.0
2013-03-08 12:45:00,76.76,76.79,76.75,76.78,24500.0,54.1725,54.1937,54.1654,54.1866,24500.0
2013-03-08 12:50:00,76.79,76.83,76.76,76.78,48200.0,54.1937,54.2219,54.1725,54.1866,48200.0
2013-03-08 12:55:00,76.77,76.82,76.76,76.81,37500.0,54.1796,54.2148,54.1725,54.2078,37500.0
2013-03-08 13:00:00,76.81,76.81,76.76,76.76,37000.0,54.2078,54.2078,54.1725,54.1725,37000.0
2013-03-08 13:05:00,76.76,76.8,76.76,76.79,41500.0,54.1725,54.2007,54.1725,54.1937,41500.0
2013-03-08 13:10:00,76.8,76.82,76.78,76.79,41100.0,54.2007,54.2148,54.1866,54.1937,41100.0
2013-03-08 13:15:00,76.79,76.81,76.77,76.8,46100.0,54.1937,54.2078,54.1796,54.2007,46100.0
2013-03-08 13:20:00,76.8,76.84,76.78,76.82,47500.0,54.2007,54.229,54.1866,54.2148,47500.0
2013-03-08 13:25:00,76.82,76.84,76.8,76.81,35500.0,54.2148,54.229,54.2007,54.2078,35500.0
2013-03-08 13:30:00,76.82,76.86,76.81,76.86,28200.0,54.2148,54.2431,54.2078,54.2431,28200.0
2013-03-08 13:35:00,76.86,76.92,76.86,76.92,27600.0,54.2431,54.2854,54.2431,54.2854,27600.0
2013-03-08 13:40:00,76.92,76.93,76.88,76.92,43300.0,54.2854,54.2925,54.2572,54.2854,43300.0
2013-03-08 13:45:00,76.92,76.96,76.88,76.96,55100.0,54.2854,54.3136,54.2572,54.3136,55100.0
2013-03-08 13:50:00,76.96,77.0,76.95,77.0,27200.0,54.3136,54.3419,54.3066,54.3419,27200.0
2013-03-08 13:55:00,77.0,77.03,76.99,77.03,67400.0,54.3419,54.363,54.3348,54.363,67400.0
2013-03-08 14:00:00,77.03,77.09,77.02,77.09,48200.0,54.363,54.4054,54.356,54.4054,48200.0
2013-03-08 14:05:00,77.08,77.12,77.07,77.09,81400.0,54.3983,54.4266,54.3913,54.4054,81400.0
2013-03-08 14:10:00,77.09,77.1,77.05,77.07,57500.0,54.4054,54.4124,54.3772,54.3913,57500.0
2013-03-08 14:15:00,77.07,77.09,77.04,77.04,41900.0,54.3913,54.4054,54.3701,54.3701,41900.0
2013-03-08 14:20:00,77.04,77.06,77.02,77.04,40100.0,54.3701,54.3842,54.356,54.3701,40100.0
2013-03-08 14:25:00,77.04,77.05,77.0,77.04,49600.0,54.3701,54.3772,54.3419,54.3701,49600.0
2013-03-08 14:30:00,77.05,77.1,77.04,77.1,59300.0,54.3772,54.4124,54.3701,54.4124,59300.0
2013-03-08 14:35:00,77.11,77.15,77.1,77.15,48600.0,54.4195,54.4477,54.4124,54.4477,48600.0
2013-03-08 14:40:00,77.15,77.16,77.09,77.1,57400.0,54.4477,54.4548,54.4054,54.4124,57400.0
2013-03-08 14:45:00,77.1,77.13,77.05,77.06,49700.0,54.4124,54.4336,54.3772,54.3842,49700.0
2013-03-08 14:50:00,77.07,77.1,77.05,77.06,76300.0,54.3913,54.4124,54.3772,54.3842,76300.0
2013-03-08 14:55:00,77.06,77.11,77.03,77.06,44400.0,54.3842,54.4195,54.363,54.3842,44400.0
2013-03-08 15:00:00,77.06,77.07,77.02,77.07,59700.0,54.3842,54.3913,54.356,54.3913,59700.0
2013-03-08 15:05:00,77.06,77.08,77.0,77.01,75300.0,54.3842,54.3983,54.3419,54.3489,75300.0
2013-03-08 15:10:00,77.02,77.06,77.01,77.05,52000.0,54.356,54.3842,54.3489,54.3772,52000.0
2013-03-08 15:15:00,77.05,77.1,77.04,77.09,45800.0,54.3772,54.4124,54.3701,54.4054,45800.0
2013-03-08 15:20:00,77.1,77.12,77.08,77.09,57200.0,54.4124,54.4266,54.3983,54.4054,57200.0
2013-03-08 15:25:00,77.09,77.13,77.09,77.09,57100.0,54.4054,54.4336,54.4054,54.4054,57100.0
2013-03-08 15:30:00,77.09,77.1,77.06,77.1,86000.0,54.4054,54.4124,54.3842,54.4124,86000.0
2013-03-08 15:35:00,77.1,77.15,77.1,77.15,108500.0,54.4124,54.4477,54.4124,54.4477,108500.0
2013-03-08 15:40:00,77.14,77.2,77.13,77.15,140700.0,54.4407,54.483,54.4336,54.4477,140700.0
2013-03-08 15:45:00,77.15,77.17,77.1,77.15,176600.0,54.4477,54.4618,54.4124,54.4477,176600.0
2013-03-08 15:50:00,77.15,77.16,77.09,77.09,177800.0,54.4477,54.4548,54.4054,54.4054,177800.0
2013-03-08 15:55:00,77.1,77.18,77.08,77.13,460600.0,54.4124,54.4689,54.3983,54.4336,460600.0
2013-03-11 09:30:00,77.02,77.14,77.0,77.1,290900.0,54.356,54.4407,54.3419,54.4124,290900.0
2013-03-11 09:35:00,77.1,77.12,77.0,77.05,119500.0,54.4124,54.4266,54.3419,54.3772,119500.0
2013-03-11 09:40:00,77.05,77.14,76.9,76.9,155200.0,54.3772,54.4407,54.2713,54.2713,155200.0
2013-03-11 09:45:00,76.9,77.08,76.9,77.01,171500.0,54.2713,54.3983,54.2713,54.3489,171500.0
2013-03-11 09:50:00,77.0,77.18,77.0,77.13,100300.0,54.3419,54.4689,54.3419,54.4336,100300.0
2013-03-11 09:55:00,77.13,77.26,77.12,77.26,137800.0,54.4336,54.5254,54.4266,54.5254,137800.0
2013-03-11 10:00:00,77.26,77.26,77.18,77.24,108400.0,54.5254,54.5254,54.4689,54.5112,108400.0
2013-03-11 10:05:00,77.24,77.26,77.19,77.25,106000.0,54.5112,54.5254,54.476,54.5183,106000.0
2013-03-11 10:10:00,77.24,77.25,77.19,77.21,66900.0,54.5112,54.5183,54.476,54.4901,66900.0
2013-03-11 10:15:00,77.2,77.27,77.18,77.27,60900.0,54.483,54.5324,54.4689,54.5324,60900.0
2013-03-11 10:20:00,77.28,77.33,77.25,77.32,86100.0,54.5395,54.5748,54.5183,54.5677,86100.0
2013-03-11 10:25:00,77.32,77.38,77.31,77.38,73200.0,54.5677,54.6101,54.5607,54.6101,73200.0
2013-03-11 10:30:00,77.38,77.39,77.31,77.31,77600.0,54.6101,54.6171,54.5607,54.5607,77600.0
2013-03-11 10:35:00,77.31,77.37,77.3,77.32,51800.0,54.5607,54.603,54.5536,54.5677,51800.0
2013-03-11 10:40:00,77.31,77.38,77.31,77.38,39900.0,54.5607,54.6101,54.5607,54.6101,39900.0
2013-03-11 10:45:00,77.37,77.39,77.31,77.33,98500.0,54.603,54.6171,54.5607,54.5748,98500.0
2013-03-11 10:50:00,77.33,77.33,77.23,77.26,68000.0,54.5748,54.5748,54.5042,54.5254,68000.0
2013-03-11 10:55:00,77.26,77.33,77.25,77.32,50300.0,54.5254,54.5748,54.5183,54.5677,50300.0
2013-03-11 11:00:00,77.32,77.39,77.32,77.39,64100.0,54.5677,54.6171,54.5677,54.6171,64100.0
2013-03-11 11:05:00,77.38,77.39,77.35,77.36,63900.0,54.6101,54.6171,54.5889,54.5959,63900.0
2013-03-11 11:10:00,77.36,77.38,77.31,77.33,79300.0,54.5959,54.6101,54.5607,54.5748,79300.0
2013-03-11 11:15:00,77.33,77.35,77.27,77.28,80700.0,54.5748,54.5889,54.5324,54.5395,80700.0
2013-03-11 11:20:00,77.28,77.28,77.2,77.2,55000.0,54.5395,54.5395,54.483,54.483,55000.0
2013-03-11 11:25:00,77.21,77.26,77.2,77.24,49700.0,54.4901,54.5254,54.483,54.5112,49700.0
2013-03-11 11:30:00,77.24,77.24,77.17,77.17,64800.0,54.5112,54.5112,54.4618,54.4618,64800.0
2013-03-11 11:35:00,77.17,77.21,77.16,77.18,44800.0,54.4618,54.4901,54.4548,54.4689,44800.0
2013-03-11 11:40:00,77.18,77.25,77.18,77.22,53600.0,54.4689,54.5183,54.4689,54.4971,53600.0
2013-03-11 11:45:00,77.22,77.22,77.14,77.15,32300.0,54.4971,54.4971,54.4407,54.4477,32300.0
2013-03-11 11:50:00,77.15,77.21,77.14,77.2,56500.0,54.4477,54.4901,54.4407,54.483,56500.0
2013-03-11 11:55:00,77.2,77.25,77.2,77.24,50000.0,54.483,54.5183,54.483,54.5112,50000.0
2013-03-11 12:00:00,77.24,77.25,77.22,77.23,56800.0,54.5112,54.5183,54.4971,54.5042,56800.0
2013-03-11 12:05:00,77.24,77.26,77.16,77.2,102300.0,54.5112,54.5254,54.4548,54.483,102300.0
2013-03-11 12:10:00,77.19,77.23,77.19,77.22,49900.0,54.476,54.5042,54.476,54.4971,49900.0
2013-03-11 12:15:00,77.22,77.24,77.2,77.23,73500.0,54.4971,54.5112,54.483,54.5042,73500.0
2013-03-11 12:20:00,77.22,77.23,77.19,77.21,32200.0,54.4971,54.5042,54.476,54.4901,32200.0
2013-03-11 12:25:00,77.21,77.22,77.19,77.22,33800.0,54.4901,54.4971,54.476,54.4971,33800.0
2013-03-11 12:30:00,77.22,77.22,77.15,77.17,58000.0,54.4971,54.4971,54.4477,54.4618,58000.0
2013-03-11 12:35:00,77.16,77.2,77.16,77.18,51900.0,54.4548,54.483,54.4548,54.4689,51900.0
2013-03-11 12:40:00,77.18,77.22,77.17,77.2,32300.0,54.4689,54.4971,54.4618,54.483,32300.0
2013-03-11 12:45:00,77.2,77.21,77.17,77.18,38700.0,54.483,54.4901,54.4618,54.4689,38700.0
2013-03-11 12:50:00,77.18,77.19,77.16,77.17,21500.0,54.4689,54.476,54.4548,54.4618,21500.0
2013-03-11 12:55:00,77.17,77.23,77.16,77.21,59300.0,54.4618,54.5042,54.4548,54.4901,59300.0
2013-03-11 13:00:00,77.21,77.26,77.19,77.19,78400.0,54.4901,54.5254,54.476,54.476,78400.0
2013-03-11 13:05:00,77.19,77.21,77.17,77.19,57900.0,54.476,54.4901,54.4618,54.476,57900.0
2013-03-11 13:10:00,77.19,77.21,77.16,77.19,51100.0,54.476,54.4901,54.4548,54.476,51100.0
2013-03-11 13:15:00,77.19,77.22,77.17,77.19,42900.0,54.476,54.4971,54.4618,54.476,42900.0
2013-03-11 13:20:00,77.19,77.25,77.19,77.25,35900.0,54.476,54.5183,54.476,54.5183,35900.0
2013-03-11 13:25:00,77.25,77.26,77.23,77.25,30100.0,54.5183,54.5254,54.5042,54.5183,30100.0
2013-03-11 13:30:00,77.25,77.26,77.2,77.21,39300.0,54.5183,54.5254,54.483,54.4901,39300.0
2013-03-11 13:35:00,77.22,77.24,77.2,77.23,37200.0,54.4971,54.5112,54.483,54.5042,37200.0
2013-03-11 13:40:00,77.25,77.26,77.21,77.22,41900.0,54.5183,54.5254,54.4901,54.4971,41900.0
2013-03-11 13:45:00,77.21,77.26,77.19,77.2,57000.0,54.4901,54.5254,54.476,54.483,57000.0
2013-03-11 13:50:00,77.23,77.25,77.21,77.24,51700.0,54.5042,54.5183,54.4901,54.5112,51700.0
2013-03-11 13:55:00,77.25,77.26,77.22,77.22,50500.0,54.5183,54.5254,54.4971,54.4971,50500.0
2013-03-11 14:00:00,77.22,77.25,77.21,77.25,44000.0,54.4971,54.5183,54.4901,54.5183,44000.0
2013-03-11 14:05:00,77.25,77.25,77.22,77.25,27900.0,54.5183,54.5183,54.4971,54.5183,27900.0
2013-03-11 14:10:00,77.25,77.29,77.23,77.27,77500.0,54.5183,54.5465,54.5042,54.5324,77500.0
2013-03-11 14:15:00,77.27,77.3,77.27,77.29,54100.0,54.5324,54.5536,54.5324,54.5465,54100.0
2013-03-11 14:20:00,77.29,77.36,77.28,77.34,53600.0,54.5465,54.5959,54.5395,54.5818,53600.0
2013-03-11 14:25:00,77.34,77.37,77.33,77.34,65300.0,54.5818,54.603,54.5748,54.5818,65300.0
2013-03-11 14:30:00,77.33,77.34,77.28,77.3,60700.0,54.5748,54.5818,54.5395,54.5536,60700.0
2013-03-11 14:35:00,77.3,77.31,77.28,77.29,32400.0,54.5536,54.5607,54.5395,54.5465,32400.0
2013-03-11 14:40:00,77.29,77.32,77.26,77.27,42000.0,54.5465,54.5677,54.5254,54.5324,42000.0
2013-03-11 14:45:00,77.28,77.28,77.25,77.26,49800.0,54.5395,54.5395,54.5183,54.5254,49800.0
2013-03-11 14:50:00,77.27,77.27,77.21,77.23,33100.0,54.5324,54.5324,54.4901,54.5042,33100.0
2013-03-11 14:55:00,77.23,77.27,77.23,77.26,27900.0,54.5042,54.5324,54.5042,54.5254,27900.0
2013-03-11 15:00:00,77.27,77.27,77.18,77.22,118100.0,54.5324,54.5324,54.4689,54.4971,118100.0
2013-03-11 15:05:00,77.22,77.26,77.21,77.21,72900.0,54.4971,54.5254,54.4901,54.4901,72900.0
2013-03-11 15:10:00,77.22,77.23,77.19,77.19,38900.0,54.4971,54.5042,54.476,54.476,38900.0
2013-03-11 15:15:00,77.2,77.26,77.19,77.25,91000.0,54.483,54.5254,54.476,54.5183,91000.0
2013-03-11 15:20:00,77.24,77.27,77.23,77.26,50000.0,54.5112,54.5324,54.5042,54.5254,50000.0
2013-03-11 15:25:00,77.27,77.28,77.24,77.27,55200.0,54.5324,54.5395,54.5112,54.5324,55200.0
2013-03-11 15:30:00,77.27,77.28,77.21,77.24,88100.0,54.5324,54.5395,54.4901,54.5112,88100.0
2013-03-11 15:35:00,77.24,77.26,77.17,77.18,96900.0,54.5112,54.5254,54.4618,54.4689,96900.0
2013-03-11 15:40:00,77.18,77.26,77.17,77.24,136900.0,54.4689,54.5254,54.4618,54.5112,136900.0
2013-03-11 15:45:00,77.23,77.29,77.22,77.28,125800.0,54.5042,54.5465,54.4971,54.5395,125800.0
2013-03-11 15:50:00,77.28,77.3,77.24,77.29,126400.0,54.5395,54.5536,54.5112,54.5465,126400.0
2013-03-11 15:55:00,77.29,77.36,77.26,77.34,285900.0,54.5465,54.5959,54.5254,54.5818,285900.0
2013-03-12 09:30:00,77.19,77.24,77.0,77.07,340100.0,54.476,54.5112,54.3419,54.3913,340100.0
2013-03-12 09:35:00,77.07,77.16,77.07,77.16,88700.0,54.3913,54.4548,54.3913,54.4548,88700.0
2013-03-12 09:40:00,77.15,77.21,77.13,77.15,65500.0,54.4477,54.4901,54.4336,54.4477,65500.0
2013-03-12 09:45:00,77.16,77.17,77.04,77.16,108900.0,54.4548,54.4618,54.3701,54.4548,108900.0
2013-03-12 09:50:00,77.15,77.23,77.12,77.22,69500.0,54.4477,54.5042,54.4266,54.4971,69500.0
2013-03-12 09:55:00,77.22,77.23,77.15,77.16,44400.0,54.4971,54.5042,54.4477,54.4548,44400.0
2013-03-12 10:00:00,77.17,77.18,77.09,77.16,49400.0,54.4618,54.4689,54.4054,54.4548,49400.0
2013-03-12 10:05:00,77.16,77.22,77.15,77.21,49000.0,54.4548,54.4971,54.4477,54.4901,49000.0
2013-03-12 10:10:00,77.21,77.31,77.2,77.29,61500.0,54.4901,54.5607,54.483,54.5465,61500.0
2013-03-12 10:15:00,77.28,77.3,77.24,77.3,43400.0,54.5395,54.5536,54.5112,54.5536,43400.0
2013-03-12 10:20:00,77.29,77.3,77.25,77.29,53500.0,54.5465,54.5536,54.5183,54.5465,53500.0
2013-03-12 10:25:00,77.28,77.3,77.26,77.29,31800.0,54.5395,54.5536,54.5254,54.5465,31800.0
2013-03-12 10:30:00,77.29,77.36,77.28,77.3,83700.0,54.5465,54.5959,54.5395,54.5536,83700.0
2013-03-12 10:35:00,77.3,77.35,77.29,77.32,86700.0,54.5536,54.5889,54.5465,54.5677,86700.0
2013-03-12 10:40:00,77.33,77.33,77.28,77.31,53600.0,54.5748,54.5748,54.5395,54.5607,53600.0
2013-03-12 10:45:00,77.31,77.31,77.27,77.29,41100.0,54.5607,54.5607,54.5324,54.5465,41100.0
2013-03-12 10:50:00,77.29,77.31,77.27,77.3,68400.0,54.5465,54.5607,54.5324,54.5536,68400.0
2013-03-12 10:55:00,77.31,77.31,77.27,77.3,46300.0,54.5607,54.5607,54.5324,54.5536,46300.0
2013-03-12 11:00:00,77.3,77.31,77.21,77.23,59900.0,54.5536,54.5607,54.4901,54.5042,59900.0
2013-03-12 11:05:00,77.23,77.26,77.21,77.23,51400.0,54.5042,54.5254,54.4901,54.5042,51400.0
2013-03-12 11:10:00,77.23,77.31,77.23,77.29,36100.0,54.5042,54.5607,54.5042,54.5465,36100.0
2013-03-12 11:15:00,77.29,77.32,77.28,77.3,32400.0,54.5465,54.5677,54.5395,54.5536,32400.0
2013-03-12 11:20:00,77.3,77.31,77.16,77.18,94500.0,54.5536,54.5607,54.4548,54.4689,94500.0
2013-03-12 11:25:00,77.17,77.23,77.17,77.21,49100.0,54.4618,54.5042,54.4618,54.4901,49100.0
2013-03-12 11:30:00,77.21,77.28,77.21,77.24,59100.0,54.4901,54.5395,54.4901,54.5112,59100.0
2013-03-12 11:35:00,77.25,77.26,77.22,77.22,46300.0,54.5183,54.5254,54.4971,54.4971,46300.0
2013-03-12 11:40:00,77.22,77.24,77.18,77.19,32100.0,54.4971,54.5112,54.4689,54.476,32100.0
2013-03-12 11:45:00,77.19,77.22,77.17,77.22,38200.0,54.476,54.4971,54.4618,54.4971,38200.0
2013-03-12 11:50:00,77.22,77.31,77.21,77.31,70800.0,54.4971,54.5607,54.4901,54.5607,70800.0
2013-03-12 11:55:00,77.3,77.39,77.3,77.37,45400.0,54.5536,54.6171,54.5536,54.603,45400.0
2013-03-12 12:00:00,77.37,77.38,77.34,77.36,35800.0,54.603,54.6101,54.5818,54.5959,35800.0
2013-03-12 12:05:00,77.35,77.44,77.35,77.41,49500.0,54.5889,54.6524,54.5889,54.6312,49500.0
2013-03-12 12:10:00,77.41,77.42,77.39,77.4,41600.0,54.6312,54.6383,54.6171,54.6242,41600.0
2013-03-12 12:15:00,77.41,77.44,77.39,77.43,53100.0,54.6312,54.6524,54.6171,54.6453,53100.0
2013-03-12 12:20:00,77.42,77.42,77.33,77.34,60500.0,54.6383,54.6383,54.5748,54.5818,60500.0
2013-03-12 12:25:00,77.34,77.34,77.25,77.29,56200.0,54.5818,54.5818,54.5183,54.5465,56200.0
2013-03-12 12:30:00,77.29,77.3,77.23,77.24,54500.0,54.5465,54.5536,54.5042,54.5112,54500.0
2013-03-12 12:35:00,77.24,77.33,77.23,77.31,86100.0,54.5112,54.5748,54.5042,54.5607,86100.0
2013-03-12 12:40:00,77.32,77.4,77.29,77.39,99200.0,54.5677,54.6242,54.5465,54.6171,99200.0
2013-03-12 12:45:00,77.39,77.42,77.38,77.41,43800.0,54.6171,54.6383,54.6101,54.6312,43800.0
2013-03-12 12:50:00,77.41,77.42,77.39,77.41,29900.0,54.6312,54.6383,54.6171,54.6312,29900.0
2013-03-12 12:55:00,77.4,77.45,77.39,77.45,53500.0,54.6242,54.6595,54.6171,54.6595,53500.0
2013-03-12 13:00:00,77.44,77.44,77.35,77.36,56800.0,54.6524,54.6524,54.5889,54.5959,56800.0
2013-03-12 13:05:00,77.36,77.38,77.32,77.33,61000.0,54.5959,54.6101,54.5677,54.5748,61000.0
2013-03-12 13:10:00,77.32,77.34,77.32,77.33,100300.0,54.5677,54.5818,54.5677,54.5748,100300.0
2013-03-12 13:15:00,77.33,77.34,77.32,77.32,51500.0,54.5748,54.5818,54.5677,54.5677,51500.0
2013-03-12 13:20:00,77.32,77.37,77.32,77.36,71900.0,54.5677,54.603,54.5677,54.5959,71900.0
2013-03-12 13:25:00,77.36,77.36,77.3,77.3,114000.0,54.5959,54.5959,54.5536,54.5536,114000.0
2013-03-12 13:30:00,77.3,77.31,77.28,77.28,38300.0,54.5536,54.5607,54.5395,54.5395,38300.0
2013-03-12 13:35:00,77.29,77.3,77.26,77.28,34000.0,54.5465,54.5536,54.5254,54.5395,34000.0
2013-03-12 13:40:00,77.28,77.29,77.25,77.29,37100.0,54.5395,54.5465,54.5183,54.5465,37100.0
2013-03-12 13:45:00,77.29,77.3,77.23,77.25,108400.0,54.5465,54.5536,54.5042,54.5183,108400.0
2013-03-12 13:50:00,77.25,77.25,77.18,77.2,41800.0,54.5183,54.5183,54.4689,54.483,41800.0
2013-03-12 13:55:00,77.2,77.21,77.18,77.2,29600.0,54.483,54.4901,54.4689,54.483,29600.0
2013-03-12 14:00:00,77.22,77.22,77.17,77.18,32000.0,54.4971,54.4971,54.4618,54.4689,32000.0
2013-03-12 14:05:00,77.18,77.19,77.09,77.1,94700.0,54.4689,54.476,54.4054,54.4124,94700.0
2013-03-12 14:10:00,77.09,77.11,77.06,77.08,64200.0,54.4054,54.4195,54.3842,54.3983,64200.0
2013-03-12 14:15:00,77.08,77.09,77.02,77.05,72600.0,54.3983,54.4054,54.356,54.3772,72600.0
2013-03-12 14:20:00,77.05,77.08,77.03,77.05,38700.0,54.3772,54.3983,54.363,54.3772,38700.0
2013-03-12 14:25:00,77.05,77.09,77.04,77.07,40700.0,54.3772,54.4054,54.3701,54.3913,40700.0
2013-03-12 14:30:00,77.08,77.16,77.08,77.15,44100.0,54.3983,54.4548,54.3983,54.4477,44100.0
2013-03-12 14:35:00,77.15,77.2,77.15,77.2,34700.0,54.4477,54.483,54.4477,54.483,34700.0
2013-03-12 14:40:00,77.2,77.21,77.17,77.19,33500.0,54.483,54.4901,54.4618,54.476,33500.0
2013-03-12 14:45:00,77.2,77.21,77.15,77.17,33200.0,54.483,54.4901,54.4477,54.4618,33200.0
2013-03-12 14:50:00,77.18,77.18,77.13,77.13,39800.0,54.4689,54.4689,54.4336,54.4336,39800.0
2013-03-12 14:55:00,77.13,77.14,77.11,77.11,30700.0,54.4336,54.4407,54.4195,54.4195,30700.0
2013-03-12 15:00:00,77.12,77.17,77.12,77.12,139900.0,54.4266,54.4618,54.4266,54.4266,139900.0
2013-03-12 15:05:00,77.12,77.14,77.1,77.1,73200.0,54.4266,54.4407,54.4124,54.4124,73200.0
2013-03-12 15:10:00,77.1,77.22,77.1,77.2,78100.0,54.4124,54.4971,54.4124,54.483,78100.0
2013-03-12 15:15:00,77.2,77.2,77.17,77.2,41500.0,54.483,54.483,54.4618,54.483,41500.0
2013-03-12 15:20:00,77.2,77.24,77.2,77.23,123400.0,54.483,54.5112,54.483,54.5042,123400.0
2013-03-12 15:25:00,77.23,77.25,77.17,77.19,76100.0,54.5042,54.5183,54.4618,54.476,76100.0
2013-03-12 15:30:00,77.2,77.2,77.11,77.15,113500.0,54.483,54.483,54.4195,54.4477,113500.0
2013-03-12 15:35:00,77.15,77.2,77.14,77.19,78500.0,54.4477,54.483,54.4407,54.476,78500.0
2013-03-12 15:40:00,77.2,77.21,77.14,77.15,92600.0,54.483,54.4901,54.4407,54.4477,92600.0
2013-03-12 15:45:00,77.14,77.15,77.12,77.14,116100.0,54.4407,54.4477,54.4266,54.4407,116100.0
2013-03-12 15:50:00,77.15,77.16,77.1,77.12,127900.0,54.4477,54.4548,54.4124,54.4266,127900.0
2013-03-12 15:55:00,77.13,77.18,77.09,77.17,428100.0,54.4336,54.4689,54.4054,54.4618,428100.0
2013-03-13 09:30:00,77.03,77.1,76.85,76.98,291300.0,54.363,54.4124,54.236,54.3278,291300.0
2013-03-13 09:35:00,76.94,77.01,76.92,77.0,127400.0,54.2995,54.3489,54.2854,54.3419,127400.0
2013-03-13 09:40:00,76.99,77.0,76.74,76.77,164300.0,54.3348,54.3419,54.1584,54.1796,164300.0
2013-03-13 09:45:00,76.77,76.82,76.63,76.77,162500.0,54.1796,54.2148,54.0807,54.1796,162500.0
2013-03-13 09:50:00,76.77,76.84,76.72,76.83,90100.0,54.1796,54.229,54.1443,54.2219,90100.0
2013-03-13 09:55:00,76.84,76.84,76.76,76.8,79700.0,54.229,54.229,54.1725,54.2007,79700.0
2013-03-13 10:00:00,76.8,76.9,76.8,76.81,81600.0,54.2007,54.2713,54.2007,54.2078,81600.0
2013-03-13 10:05:00,76.8,76.82,76.69,76.7,125200.0,54.2007,54.2148,54.1231,54.1302,125200.0
2013-03-13 10:10:00,76.71,76.75,76.68,76.69,81400.0,54.1372,54.1654,54.116,54.1231,81400.0
2013-03-13 10:15:00,76.7,76.73,76.67,76.7,93000.0,54.1302,54.1513,54.109,54.1302,93000.0
2013-03-13 10:20:00,76.7,76.75,76.67,76.74,60400.0,54.1302,54.1654,54.109,54.1584,60400.0
2013-03-13 10:25:00,76.75,76.76,76.69,76.7,41700.0,54.1654,54.1725,54.1231,54.1302,41700.0
2013-03-13 10:30:00,76.7,76.71,76.64,76.66,66700.0,54.1302,54.1372,54.0878,54.1019,66700.0
2013-03-13 10:35:00,76.65,76.72,76.64,76.72,65600.0,54.0949,54.1443,54.0878,54.1443,65600.0
2013-03-13 10:40:00,76.72,76.76,76.7,76.76,45100.0,54.1443,54.1725,54.1302,54.1725,45100.0
2013-03-13 10:45:00,76.76,76.77,76.7,76.72,58300.0,54.1725,54.1796,54.1302,54.1443,58300.0
2013-03-13 10:50:00,76.72,76.72,76.64,76.65,58600.0,54.1443,54.1443,54.0878,54.0949,58600.0
2013-03-13 10:55:00,76.65,76.65,76.6,76.62,59100.0,54.0949,54.0949,54.0596,54.0737,59100.0
2013-03-13 11:00:00,76.62,76.64,76.6,76.62,49500.0,54.0737,54.0878,54.0596,54.0737,49500.0
2013-03-13 11:05:00,76.62,76.68,76.62,76.65,55200.0,54.0737,54.116,54.0737,54.0949,55200.0
2013-03-13 11:10:00,76.65,76.66,76.6,76.62,58400.0,54.0949,54.1019,54.0596,54.0737,58400.0
2013-03-13 11:15:00,76.62,76.64,76.55,76.55,71700.0,54.0737,54.0878,54.0243,54.0243,71700.0
2013-03-13 11:20:00,76.55,76.58,76.52,76.56,49100.0,54.0243,54.0455,54.0031,54.0313,49100.0
2013-03-13 11:25:00,76.56,76.6,76.56,76.59,23200.0,54.0313,54.0596,54.0313,54.0525,23200.0
2013-03-13 11:30:00,76.59,76.63,76.59,76.63,44700.0,54.0525,54.0807,54.0525,54.0807,44700.0
2013-03-13 11:35:00,76.63,76.68,76.62,76.64,57100.0,54.0807,54.116,54.0737,54.0878,57100.0
2013-03-13 11:40:00,76.63,76.65,76.62,76.65,30000.0,54.0807,54.0949,54.0737,54.0949,30000.0
2013-03-13 11:45:00,76.64,76.71,76.64,76.71,25200.0,54.0878,54.1372,54.0878,54.1372,25200.0
2013-03-13 11:50:00,76.7,76.75,76.7,76.74,30200.0,54.1302,54.1654,54.1302,54.1584,30200.0
2013-03-13 11:55:00,76.74,76.76,76.73,76.74,38400.0,54.1584,54.1725,54.1513,54.1584,38400.0
2013-03-13 12:00:00,76.73,76.75,76.68,76.69,63200.0,54.1513,54.1654,54.116,54.1231,63200.0
2013-03-13 12:05:00,76.69,76.72,76.67,76.7,37300.0,54.1231,54.1443,54.109,54.1302,37300.0
2013-03-13 12:10:00,76.69,76.72,76.69,76.7,33700.0,54.1231,54.1443,54.1231,54.1302,33700.0
2013-03-13 12:15:00,76.69,76.73,76.69,76.71,39900.0,54.1231,54.1513,54.1231,54.1372,39900.0
2013-03-13 12:20:00,76.71,76.8,76.71,76.8,64200.0,54.1372,54.2007,54.1372,54.2007,64200.0
2013-03-13 12:25:00,76.79,76.83,76.79,76.83,66700.0,54.1937,54.2219,54.1937,54.2219,66700.0
2013-03-13 12:30:00,76.83,76.85,76.79,76.84,32900.0,54.2219,54.236,54.1937,54.229,32900.0
2013-03-13 12:35:00,76.84,76.93,76.84,76.92,34100.0,54.229,54.2925,54.229,54.2854,34100.0
2013-03-13 12:40:00,76.92,76.96,76.91,76.96,32700.0,54.2854,54.3136,54.2784,54.3136,32700.0
2013-03-13 12:45:00,76.95,76.98,76.93,76.97,47400.0,54.3066,54.3278,54.2925,54.3207,47400.0
2013-03-13 12:50:00,76.97,76.98,76.94,76.98,29600.0,54.3207,54.3278,54.2995,54.3278,29600.0
2013-03-13 12:55:00,76.98,76.98,76.95,76.98,35500.0,54.3278,54.3278,54.3066,54.3278,35500.0
2013-03-13 13:00:00,76.97,76.98,76.95,76.96,35600.0,54.3207,54.3278,54.3066,54.3136,35600.0
2013-03-13 13:05:00,76.96,76.98,76.95,76.97,24800.0,54.3136,54.3278,54.3066,54.3207,24800.0
2013-03-13 13:10:00,76.97,76.98,76.93,76.97,29700.0,54.3207,54.3278,54.2925,54.3207,29700.0
2013-03-13 13:15:00,76.97,76.98,76.93,76.96,27900.0,54.3207,54.3278,54.2925,54.3136,27900.0
2013-03-13 13:20:00,76.96,76.96,76.88,76.89,55000.0,54.3136,54.3136,54.2572,54.2642,55000.0
2013-03-13 13:25:00,76.89,76.9,76.88,76.89,22300.0,54.2642,54.2713,54.2572,54.2642,22300.0
2013-03-13 13:30:00,76.9,76.91,76.88,76.91,43200.0,54.2713,54.2784,54.2572,54.2784,43200.0
2013-03-13 13:35:00,76.89,76.91,76.89,76.9,27100.0,54.2642,54.2784,54.2642,54.2713,27100.0
2013-03-13 13:40:00,76.89,76.91,76.88,76.9,45900.0,54.2642,54.2784,54.2572,54.2713,45900.0
2013-03-13 13:45:00,76.9,76.91,76.89,76.9,38300.0,54.2713,54.2784,54.2642,54.2713,38300.0
2013-03-13 13:50:00,76.9,76.91,76.89,76.9,24900.0,54.2713,54.2784,54.2642,54.2713,24900.0
2013-03-13 13:55:00,76.9,76.91,76.89,76.9,27600.0,54.2713,54.2784,54.2642,54.2713,27600.0
2013-03-13 14:00:00,76.9,76.91,76.89,76.9,32700.0,54.2713,54.2784,54.2642,54.2713,32700.0
2013-03-13 14:05:00,76.9,76.9,76.85,76.86,80000.0,54.2713,54.2713,54.236,54.2431,80000.0
2013-03-13 14:10:00,76.86,76.87,76.83,76.84,35200.0,54.2431,54.2501,54.2219,54.229,35200.0
2013-03-13 14:15:00,76.84,76.87,76.83,76.85,55800.0,54.229,54.2501,54.2219,54.236,55800.0
2013-03-13 14:20:00,76.85,76.87,76.81,76.82,55900.0,54.236,54.2501,54.2078,54.2148,55900.0
2013-03-13 14:25:00,76.82,76.86,76.81,76.84,80500.0,54.2148,54.2431,54.2078,54.229,80500.0
2013-03-13 14:30:00,76.83,76.87,76.83,76.86,24800.0,54.2219,54.2501,54.2219,54.2431,24800.0
2013-03-13 14:35:00,76.86,76.87,76.83,76.85,33600.0,54.2431,54.2501,54.2219,54.236,33600.0
2013-03-13 14:40:00,76.86,76.86,76.82,76.83,28700.0,54.2431,54.2431,54.2148,54.2219,28700.0
2013-03-13 14:45:00,76.83,76.83,76.79,76.8,44100.0,54.2219,54.2219,54.1937,54.2007,44100.0
2013-03-13 14:50:00,76.79,76.81,76.78,76.78,43500.0,54.1937,54.2078,54.1866,54.1866,43500.0
2013-03-13 14:55:00,76.79,76.81,76.78,76.81,42500.0,54.1937,54.2078,54.1866,54.2078,42500.0
2013-03-13 15:00:00,76.81,76.83,76.78,76.78,65700.0,54.2078,54.2219,54.1866,54.1866,65700.0
2013-03-13 15:05:00,76.79,76.81,76.77,76.78,80000.0,54.1937,54.2078,54.1796,54.1866,80000.0
2013-03-13 15:10:00,76.78,76.8,76.74,76.78,69800.0,54.1866,54.2007,54.1584,54.1866,69800.0
2013-03-13 15:15:00,76.78,76.79,76.76,76.78,45500.0,54.1866,54.1937,54.1725,54.1866,45500.0
2013-03-13 15:20:00,76.78,76.8,76.75,76.76,84200.0,54.1866,54.2007,54.1654,54.1725,84200.0
2013-03-13 15:25:00,76.76,76.8,76.74,76.79,88100.0,54.1725,54.2007,54.1584,54.1937,88100.0
2013-03-13 15:30:00,76.78,76.8,76.77,76.77,115200.0,54.1866,54.2007,54.1796,54.1796,115200.0
2013-03-13 15:35:00,76.78,76.81,76.75,76.79,124800.0,54.1866,54.2078,54.1654,54.1937,124800.0
2013-03-13 15:40:00,76.8,76.82,76.79,76.82,115000.0,54.2007,54.2148,54.1937,54.2148,115000.0
2013-03-13 15:45:00,76.82,76.89,76.8,76.88,210300.0,54.2148,54.2642,54.2007,54.2572,210300.0
2013-03-13 15:50:00,76.87,76.9,76.86,76.89,208300.0,54.2501,54.2713,54.2431,54.2642,208300.0
2013-03-13 15:55:00,76.89,76.89,76.8,76.81,344000.0,54.2642,54.2642,54.2007,54.2078,344000.0
2013-03-14 09:30:00,76.87,77.16,76.83,77.15,303200.0,54.2501,54.4548,54.2219,54.4477,303200.0
2013-03-14 09:35:00,77.15,77.24,77.12,77.12,239800.0,54.4477,54.5112,54.4266,54.4266,239800.0
2013-03-14 09:40:00,77.12,77.25,77.12,77.14,151500.0,54.4266,54.5183,54.4266,54.4407,151500.0
2013-03-14 09:45:00,77.14,77.24,77.13,77.23,126000.0,54.4407,54.5112,54.4336,54.5042,126000.0
2013-03-14 09:50:00,77.22,77.44,77.21,77.42,257400.0,54.4971,54.6524,54.4901,54.6383,257400.0
2013-03-14 09:55:00,77.43,77.45,77.36,77.36,140800.0,54.6453,54.6595,54.5959,54.5959,140800.0
2013-03-14 10:00:00,77.37,77.42,77.36,77.37,102200.0,54.603,54.6383,54.5959,54.603,102200.0
2013-03-14 10:05:00,77.37,77.42,77.34,77.42,201300.0,54.603,54.6383,54.5818,54.6383,201300.0
2013-03-14 10:10:00,77.42,77.43,77.38,77.41,101900.0,54.6383,54.6453,54.6101,54.6312,101900.0
2013-03-14 10:15:00,77.4,77.41,77.35,77.37,155800.0,54.6242,54.6312,54.5889,54.603,155800.0
2013-03-14 10:20:00,77.37,77.41,77.34,77.39,77400.0,54.603,54.6312,54.5818,54.6171,77400.0
2013-03-14 10:25:00,77.39,77.42,77.36,77.41,63800.0,54.6171,54.6383,54.5959,54.6312,63800.0
2013-03-14 10:30:00,77.41,77.42,77.35,77.36,67100.0,54.6312,54.6383,54.5889,54.5959,67100.0
2013-03-14 10:35:00,77.36,77.39,77.35,77.36,69400.0,54.5959,54.6171,54.5889,54.5959,69400.0
2013-03-14 10:40:00,77.35,77.38,77.28,77.32,135200.0,54.5889,54.6101,54.5395,54.5677,135200.0
2013-03-14 10:45:00,77.32,77.34,77.25,77.32,63300.0,54.5677,54.5818,54.5183,54.5677,63300.0
2013-03-14 10:50:00,77.31,77.32,77.28,77.29,79300.0,54.5607,54.5677,54.5395,54.5465,79300.0
2013-03-14 10:55:00,77.29,77.34,77.24,77.26,146600.0,54.5465,54.5818,54.5112,54.5254,146600.0
2013-03-14 11:00:00,77.25,77.3,77.24,77.25,61900.0,54.5183,54.5536,54.5112,54.5183,61900.0
2013-03-14 11:05:00,77.27,77.29,77.22,77.23,60000.0,54.5324,54.5465,54.4971,54.5042,60000.0
2013-03-14 11:10:00,77.23,77.27,77.21,77.26,36800.0,54.5042,54.5324,54.4901,54.5254,36800.0
2013-03-14 11:15:00,77.26,77.3,77.25,77.28,54400.0,54.5254,54.5536,54.5183,54.5395,54400.0
2013-03-14 11:20:00,77.28,77.3,77.26,77.28,49300.0,54.5395,54.5536,54.5254,54.5395,49300.0
2013-03-14 11:25:00,77.28,77.29,77.25,77.25,45200.0,54.5395,54.5465,54.5183,54.5183,45200.0
2013-03-14 11:30:00,77.25,77.26,77.2,77.2,89000.0,54.5183,54.5254,54.483,54.483,89000.0
2013-03-14 11:35:00,77.2,77.23,77.17,77.19,97400.0,54.483,54.5042,54.4618,54.476,97400.0
2013-03-14 11:40:00,77.19,77.23,77.17,77.22,72200.0,54.476,54.5042,54.4618,54.4971,72200.0
2013-03-14 11:45:00,77.22,77.23,77.2,77.23,44900.0,54.4971,54.5042,54.483,54.5042,44900.0
2013-03-14 11:50:00,77.23,77.23,77.2,77.23,39300.0,54.5042,54.5042,54.483,54.5042,39300.0
2013-03-14 11:55:00,77.22,77.22,77.17,77.17,52700.0,54.4971,54.4971,54.4618,54.4618,52700.0
2013-03-14 12:00:00,77.17,77.21,77.17,77.19,34900.0,54.4618,54.4901,54.4618,54.476,34900.0
2013-03-14 12:05:00,77.19,77.21,77.14,77.15,84700.0,54.476,54.4901,54.4407,54.4477,84700.0
2013-03-14 12:10:00,77.15,77.17,77.13,77.14,42600.0,54.4477,54.4618,54.4336,54.4407,42600.0
2013-03-14 12:15:00,77.14,77.17,77.13,77.17,43800.0,54.4407,54.4618,54.4336,54.4618,43800.0
2013-03-14 12:20:00,77.17,77.22,77.15,77.21,48100.0,54.4618,54.4971,54.4477,54.4901,48100.0
2013-03-14 12:25:00,77.22,77.28,77.22,77.26,33100.0,54.4971,54.5395,54.4971,54.5254,33100.0
2013-03-14 12:30:00,77.26,77.33,77.24,77.33,75700.0,54.5254,54.5748,54.5112,54.5748,75700.0
2013-03-14 12:35:00,77.33,77.36,77.32,77.34,72100.0,54.5748,54.5959,54.5677,54.5818,72100.0
2013-03-14 12:40:00,77.34,77.35,77.3,77.33,51500.0,54.5818,54.5889,54.5536,54.5748,51500.0
2013-03-14 12:45:00,77.33,77.34,77.29,77.31,59900.0,54.5748,54.5818,54.5465,54.5607,59900.0
2013-03-14 12:50:00,77.3,77.31,77.25,77.25,34500.0,54.5536,54.5607,54.5183,54.5183,34500.0
2013-03-14 12:55:00,77.26,77.26,77.23,77.24,20900.0,54.5254,54.5254,54.5042,54.5112,20900.0
2013-03-14 13:00:00,77.24,77.28,77.24,77.27,73700.0,54.5112,54.5395,54.5112,54.5324,73700.0
2013-03-14 13:05:00,77.27,77.3,77.26,77.27,31600.0,54.5324,54.5536,54.5254,54.5324,31600.0
2013-03-14 13:10:00,77.27,77.28,77.24,77.25,65500.0,54.5324,54.5395,54.5112,54.5183,65500.0
2013-03-14 13:15:00,77.24,77.26,77.23,77.23,48900.0,54.5112,54.5254,54.5042,54.5042,48900.0
2013-03-14 13:20:00,77.24,77.24,77.2,77.24,34500.0,54.5112,54.5112,54.483,54.5112,34500.0
2013-03-14 13:25:00,77.24,77.27,77.23,77.26,71800.0,54.5112,54.5324,54.5042,54.5254,71800.0
2013-03-14 13:30:00,77.25,77.29,77.23,77.27,106100.0,54.5183,54.5465,54.5042,54.5324,106100.0
2013-03-14 13:35:00,77.26,77.29,77.24,77.26,67300.0,54.5254,54.5465,54.5112,54.5254,67300.0
2013-03-14 13:40:00,77.27,77.29,77.24,77.27,55600.0,54.5324,54.5465,54.5112,54.5324,55600.0
2013-03-14 13:45:00,77.28,77.29,77.24,77.24,75200.0,54.5395,54.5465,54.5112,54.5112,75200.0
2013-03-14 13:50:00,77.24,77.25,77.22,77.24,70700.0,54.5112,54.5183,54.4971,54.5112,70700.0
2013-03-14 13:55:00,77.24,77.26,77.21,77.23,52300.0,54.5112,54.5254,54.4901,54.5042,52300.0
2013-03-14 14:00:00,77.23,77.26,77.23,77.25,51700.0,54.5042,54.5254,54.5042,54.5183,51700.0
2013-03-14 14:05:00,77.25,77.29,77.24,77.26,71600.0,54.5183,54.5465,54.5112,54.5254,71600.0
2013-03-14 14:10:00,77.26,77.29,77.25,77.27,47700.0,54.5254,54.5465,54.5183,54.5324,47700.0
2013-03-14 14:15:00,77.28,77.3,77.25,77.3,28200.0,54.5395,54.5536,54.5183,54.5536,28200.0
2013-03-14 14:20:00,77.3,77.34,77.3,77.34,52300.0,54.5536,54.5818,54.5536,54.5818,52300.0
2013-03-14 14:25:00,77.33,77.33,77.29,77.31,30100.0,54.5748,54.5748,54.5465,54.5607,30100.0
2013-03-14 14:30:00,77.31,77.33,77.28,77.31,45400.0,54.5607,54.5748,54.5395,54.5607,45400.0
2013-03-14 14:35:00,77.31,77.33,77.29,77.3,40700.0,54.5607,54.5748,54.5465,54.5536,40700.0
2013-03-14 14:40:00,77.29,77.34,77.29,77.33,48000.0,54.5465,54.5818,54.5465,54.5748,48000.0
2013-03-14 14:45:00,77.33,77.37,77.32,77.33,53800.0,54.5748,54.603,54.5677,54.5748,53800.0
2013-03-14 14:50:00,77.33,77.36,77.32,77.34,37900.0,54.5748,54.5959,54.5677,54.5818,37900.0
2013-03-14 14:55:00,77.33,77.36,77.29,77.31,35100.0,54.5748,54.5959,54.5465,54.5607,35100.0
2013-03-14 15:00:00,77.31,77.31,77.28,77.29,52500.0,54.5607,54.5607,54.5395,54.5465,52500.0
2013-03-14 15:05:00,77.29,77.31,77.28,77.28,35300.0,54.5465,54.5607,54.5395,54.5395,35300.0
2013-03-14 15:10:00,77.29,77.32,77.28,77.29,54400.0,54.5465,54.5677,54.5395,54.5465,54400.0
2013-03-14 15:15:00,77.29,77.31,77.28,77.3,41200.0,54.5465,54.5607,54.5395,54.5536,41200.0
2013-03-14 15:20:00,77.31,77.33,77.28,77.32,63000.0,54.5607,54.5748,54.5395,54.5677,63000.0
2013-03-14 15:25:00,77.32,77.35,77.3,77.31,87600.0,54.5677,54.5889,54.5536,54.5607,87600.0
2013-03-14 15:30:00,77.3,77.36,77.3,77.33,94600.0,54.5536,54.5959,54.5536,54.5748,94600.0
2013-03-14 15:35:00,77.32,77.36,77.31,77.35,94800.0,54.5677,54.5959,54.5607,54.5889,94800.0
2013-03-14 15:40:00,77.36,77.4,77.35,77.39,101800.0,54.5959,54.6242,54.5889,54.6171,101800.0
2013-03-14 15:45:00,77.4,77.48,77.4,77.4,376700.0,54.6242,54.6806,54.6242,54.6242,376700.0
2013-03-14 15:50:00,77.4,77.42,77.33,77.34,217400.0,54.6242,54.6383,54.5748,54.5818,217400.0
2013-03-14 15:55:00,77.33,77.39,77.31,77.38,545900.0,54.5748,54.6171,54.5607,54.6101,545900.0
2013-03-15 09:30:00,77.02,77.38,76.87,76.97,4276900.0,54.356,54.6101,54.2501,54.3207,4276900.0
2013-03-15 09:35:00,76.97,77.11,76.94,77.03,203800.0,54.3207,54.4195,54.2995,54.363,203800.0
2013-03-15 09:40:00,77.03,77.06,76.97,76.99,114400.0,54.363,54.3842,54.3207,54.3348,114400.0
2013-03-15 09:45:00,76.98,77.01,76.89,76.96,113200.0,54.3278,54.3489,54.2642,54.3136,113200.0
2013-03-15 09:50:00,76.96,77.04,76.89,76.95,120200.0,54.3136,54.3701,54.2642,54.3066,120200.0
2013-03-15 09:55:00,76.92,76.99,76.83,76.87,150700.0,54.2854,54.3348,54.2219,54.2501,150700.0
2013-03-15 10:00:00,76.86,76.9,76.81,76.84,108900.0,54.2431,54.2713,54.2078,54.229,108900.0
2013-03-15 10:05:00,76.84,76.89,76.8,76.88,110700.0,54.229,54.2642,54.2007,54.2572,110700.0
2013-03-15 10:10:00,76.87,76.9,76.85,76.88,85000.0,54.2501,54.2713,54.236,54.2572,85000.0
2013-03-15 10:15:00,76.88,76.88,76.83,76.85,85200.0,54.2572,54.2572,54.2219,54.236,85200.0
2013-03-15 10:20:00,76.86,76.88,76.83,76.86,93800.0,54.2431,54.2572,54.2219,54.2431,93800.0
2013-03-15 10:25:00,76.86,76.9,76.86,76.87,64800.0,54.2431,54.2713,54.2431,54.2501,64800.0
2013-03-15 10:30:00,76.86,76.89,76.8,76.82,68700.0,54.2431,54.2642,54.2007,54.2148,68700.0
2013-03-15 10:35:00,76.82,76.87,76.81,76.86,81000.0,54.2148,54.2501,54.2078,54.2431,81000.0
2013-03-15 10:40:00,76.86,76.9,76.86,76.89,80400.0,54.2431,54.2713,54.2431,54.2642,80400.0
2013-03-15 10:45:00,76.89,76.9,76.85,76.89,118800.0,54.2642,54.2713,54.236,54.2642,118800.0
2013-03-15 10:50:00,76.89,76.9,76.84,76.87,45600.0,54.2642,54.2713,54.229,54.2501,45600.0
2013-03-15 10:55:00,76.87,76.88,76.84,76.86,45700.0,54.2501,54.2572,54.229,54.2431,45700.0
2013-03-15 11:00:00,76.87,76.87,76.8,76.83,51900.0,54.2501,54.2501,54.2007,54.2219,51900.0
2013-03-15 11:05:00,76.84,76.84,76.8,76.83,59700.0,54.229,54.229,54.2007,54.2219,59700.0
2013-03-15 11:10:00,76.83,76.88,76.83,76.84,72100.0,54.2219,54.2572,54.2219,54.229,72100.0
2013-03-15 11:15:00,76.84,76.86,76.81,76.81,57600.0,54.229,54.2431,54.2078,54.2078,57600.0
2013-03-15 11:20:00,76.81,76.83,76.77,76.82,134500.0,54.2078,54.2219,54.1796,54.2148,134500.0
2013-03-15 11:25:00,76.83,76.94,76.83,76.92,113200.0,54.2219,54.2995,54.2219,54.2854,113200.0
2013-03-15 11:30:00,76.92,76.96,76.92,76.95,59500.0,54.2854,54.3136,54.2854,54.3066,59500.0
2013-03-15 11:35:00,76.95,76.95,76.92,76.95,47700.0,54.3066,54.3066,54.2854,54.3066,47700.0
2013-03-15 11:40:00,76.95,77.0,76.94,76.97,79400.0,54.3066,54.3419,54.2995,54.3207,79400.0
2013-03-15 11:45:00,76.98,77.0,76.96,76.98,49300.0,54.3278,54.3419,54.3136,54.3278,49300.0
2013-03-15 11:50:00,76.98,77.0,76.97,76.98,47000.0,54.3278,54.3419,54.3207,54.3278,47000.0
2013-03-15 11:55:00,76.98,77.0,76.96,76.99,29700.0,54.3278,54.3419,54.3136,54.3348,29700.0
2013-03-15 12:00:00,76.98,76.99,76.93,76.94,54900.0,54.3278,54.3348,54.2925,54.2995,54900.0
2013-03-15 12:05:00,76.94,76.95,76.89,76.95,104400.0,54.2995,54.3066,54.2642,54.3066,104400.0
2013-03-15 12:10:00,76.95,76.98,76.92,76.94,67200.0,54.3066,54.3278,54.2854,54.2995,67200.0
2013-03-15 12:15:00,76.93,77.0,76.93,76.99,42300.0,54.2925,54.3419,54.2925,54.3348,42300.0
2013-03-15 12:20:00,77.0,77.05,76.99,77.05,75100.0,54.3419,54.3772,54.3348,54.3772,75100.0
2013-03-15 12:25:00,77.05,77.06,76.96,76.98,50600.0,54.3772,54.3842,54.3136,54.3278,50600.0
2013-03-15 12:30:00,76.97,77.04,76.95,77.0,49300.0,54.3207,54.3701,54.3066,54.3419,49300.0
2013-03-15 12:35:00,77.0,77.06,76.97,77.04,88100.0,54.3419,54.3842,54.3207,54.3701,88100.0
2013-03-15 12:40:00,77.05,77.08,77.03,77.03,52500.0,54.3772,54.3983,54.363,54.363,52500.0
2013-03-15 12:45:00,77.04,77.07,77.03,77.05,48300.0,54.3701,54.3913,54.363,54.3772,48300.0
2013-03-15 12:50:00,77.05,77.05,77.0,77.01,26400.0,54.3772,54.3772,54.3419,54.3489,26400.0
2013-03-15 12:55:00,77.0,77.03,76.94,76.96,40800.0,54.3419,54.363,54.2995,54.3136,40800.0
2013-03-15 13:00:00,76.95,76.95,76.91,76.92,36600.0,54.3066,54.3066,54.2784,54.2854,36600.0
2013-03-15 13:05:00,76.91,76.95,76.91,76.95,24800.0,54.2784,54.3066,54.2784,54.3066,24800.0
2013-03-15 13:10:00,76.94,76.96,76.93,76.95,41200.0,54.2995,54.3136,54.2925,54.3066,41200.0
2013-03-15 13:15:00,76.95,76.95,76.91,76.92,50600.0,54.3066,54.3066,54.2784,54.2854,50600.0
2013-03-15 13:20:00,76.92,76.96,76.92,76.95,73600.0,54.2854,54.3136,54.2854,54.3066,73600.0
2013-03-15 13:25:00,76.95,76.98,76.92,76.92,36000.0,54.3066,54.3278,54.2854,54.2854,36000.0
2013-03-15 13:30:00,76.92,76.93,76.88,76.91,38800.0,54.2854,54.2925,54.2572,54.2784,38800.0
2013-03-15 13:35:00,76.9,76.92,76.89,76.92,26200.0,54.2713,54.2854,54.2642,54.2854,26200.0
2013-03-15 13:40:00,76.91,76.92,76.89,76.9,30300.0,54.2784,54.2854,54.2642,54.2713,30300.0
2013-03-15 13:45:00,76.91,76.93,76.89,76.9,31000.0,54.2784,54.2925,54.2642,54.2713,31000.0
2013-03-15 13:50:00,76.9,76.92,76.88,76.92,32000.0,54.2713,54.2854,54.2572,54.2854,32000.0
2013-03-15 13:55:00,76.92,76.92,76.88,76.89,54600.0,54.2854,54.2854,54.2572,54.2642,54600.0
2013-03-15 14:00:00,76.89,76.93,76.89,76.92,52800.0,54.2642,54.2925,54.2642,54.2854,52800.0
2013-03-15 14:05:00,76.92,76.93,76.86,76.88,89500.0,54.2854,54.2925,54.2431,54.2572,89500.0
2013-03-15 14:10:00,76.89,76.9,76.86,76.86,75200.0,54.2642,54.2713,54.2431,54.2431,75200.0
2013-03-15 14:15:00,76.86,76.9,76.83,76.85,70300.0,54.2431,54.2713,54.2219,54.236,70300.0
2013-03-15 14:20:00,76.84,76.86,76.81,76.81,55800.0,54.229,54.2431,54.2078,54.2078,55800.0
2013-03-15 14:25:00,76.82,76.84,76.8,76.84,53800.0,54.2148,54.229,54.2007,54.229,53800.0
2013-03-15 14:30:00,76.83,76.86,76.82,76.82,68700.0,54.2219,54.2431,54.2148,54.2148,68700.0
2013-03-15 14:35:00,76.81,76.83,76.81,76.81,56800.0,54.2078,54.2219,54.2078,54.2078,56800.0
2013-03-15 14:40:00,76.82,76.86,76.81,76.85,59800.0,54.2148,54.2431,54.2078,54.236,59800.0
2013-03-15 14:45:00,76.85,76.87,76.82,76.87,72000.0,54.236,54.2501,54.2148,54.2501,72000.0
2013-03-15 14:50:00,76.87,76.88,76.84,76.88,48600.0,54.2501,54.2572,54.229,54.2572,48600.0
2013-03-15 14:55:00,76.88,76.88,76.84,76.86,57600.0,54.2572,54.2572,54.229,54.2431,57600.0
2013-03-15 15:00:00,76.86,76.91,76.86,76.91,91400.0,54.2431,54.2784,54.2431,54.2784,91400.0
2013-03-15 15:05:00,76.91,76.93,76.89,76.91,76700.0,54.2784,54.2925,54.2642,54.2784,76700.0
2013-03-15 15:10:00,76.91,76.93,76.86,76.86,133200.0,54.2784,54.2925,54.2431,54.2431,133200.0
2013-03-15 15:15:00,76.85,76.87,76.83,76.84,58900.0,54.236,54.2501,54.2219,54.229,58900.0
2013-03-15 15:20:00,76.84,76.84,76.78,76.78,91000.0,54.229,54.229,54.1866,54.1866,91000.0
2013-03-15 15:25:00,76.78,76.83,76.78,76.78,82800.0,54.1866,54.2219,54.1866,54.1866,82800.0
2013-03-15 15:30:00,76.78,76.84,76.76,76.83,100400.0,54.1866,54.229,54.1725,54.2219,100400.0
2013-03-15 15:35:00,76.84,76.85,76.8,76.84,127700.0,54.229,54.236,54.2007,54.229,127700.0
2013-03-15 15:40:00,76.84,76.87,76.8,76.8,116300.0,54.229,54.2501,54.2007,54.2007,116300.0
2013-03-15 15:45:00,76.8,76.83,76.72,76.72,240000.0,54.2007,54.2219,54.1443,54.1443,240000.0
2013-03-15 15:50:00,76.72,76.75,76.63,76.64,291000.0,54.1443,54.1654,54.0807,54.0878,291000.0
2013-03-15 15:55:00,76.63,76.81,76.42,76.5,1184600.0,54.0807,54.2078,53.9325,53.989,1184600.0
2013-03-18 09:30:00,75.89,76.15,75.8,76.08,331700.0,53.5585,53.742,53.495,53.6926,331700.0
2013-03-18 09:35:00,76.1,76.12,75.95,76.03,118000.0,53.7067,53.7208,53.6008,53.6573,118000.0
2013-03-18 09:40:00,76.03,76.03,75.91,75.95,145700.0,53.6573,53.6573,53.5726,53.6008,145700.0
2013-03-18 09:45:00,75.95,76.0,75.88,75.99,82100.0,53.6008,53.6361,53.5514,53.6291,82100.0
2013-03-18 09:50:00,75.99,76.05,75.96,75.98,96200.0,53.6291,53.6714,53.6079,53.622,96200.0
2013-03-18 09:55:00,75.99,76.0,75.93,76.0,93400.0,53.6291,53.6361,53.5867,53.6361,93400.0
2013-03-18 10:00:00,76.0,76.09,75.96,76.09,85300.0,53.6361,53.6996,53.6079,53.6996,85300.0
2013-03-18 10:05:00,76.09,76.15,76.03,76.03,104900.0,53.6996,53.742,53.6573,53.6573,104900.0
2013-03-18 10:10:00,76.03,76.09,76.03,76.09,63200.0,53.6573,53.6996,53.6573,53.6996,63200.0
2013-03-18 10:15:00,76.1,76.18,76.09,76.16,87600.0,53.7067,53.7632,53.6996,53.7491,87600.0
2013-03-18 10:20:00,76.17,76.2,76.12,76.13,65700.0,53.7561,53.7773,53.7208,53.7279,65700.0
2013-03-18 10:25:00,76.13,76.24,76.13,76.2,68400.0,53.7279,53.8055,53.7279,53.7773,68400.0
2013-03-18 10:30:00,76.19,76.23,76.19,76.21,63500.0,53.7702,53.7985,53.7702,53.7843,63500.0
2013-03-18 10:35:00,76.21,76.24,76.17,76.19,92200.0,53.7843,53.8055,53.7561,53.7702,92200.0
2013-03-18 10:40:00,76.19,76.24,76.18,76.21,114600.0,53.7702,53.8055,53.7632,53.7843,114600.0
2013-03-18 10:45:00,76.23,76.32,76.21,76.24,168600.0,53.7985,53.862,53.7843,53.8055,168600.0
2013-03-18 10:50:00,76.24,76.25,76.16,76.21,73900.0,53.8055,53.8126,53.7491,53.7843,73900.0
2013-03-18 10:55:00,76.2,76.23,76.18,76.22,52200.0,53.7773,53.7985,53.7632,53.7914,52200.0
2013-03-18 11:00:00,76.21,76.22,76.15,76.18,100200.0,53.7843,53.7914,53.742,53.7632,100200.0
2013-03-18 11:05:00,76.18,76.19,76.11,76.12,46100.0,53.7632,53.7702,53.7138,53.7208,46100.0
2013-03-18 11:10:00,76.12,76.16,76.12,76.13,38300.0,53.7208,53.7491,53.7208,53.7279,38300.0
2013-03-18 11:15:00,76.14,76.16,76.11,76.14,46300.0,53.7349,53.7491,53.7138,53.7349,46300.0
2013-03-18 11:20:00,76.14,76.21,76.12,76.21,144200.0,53.7349,53.7843,53.7208,53.7843,144200.0
2013-03-18 11:25:00,76.21,76.29,76.2,76.22,69400.0,53.7843,53.8408,53.7773,53.7914,69400.0
2013-03-18 11:30:00,76.21,76.24,76.17,76.18,53400.0,53.7843,53.8055,53.7561,53.7632,53400.0
2013-03-18 11:35:00,76.17,76.22,76.17,76.21,29800.0,53.7561,53.7914,53.7561,53.7843,29800.0
2013-03-18 11:40:00,76.21,76.22,76.14,76.16,61000.0,53.7843,53.7914,53.7349,53.7491,61000.0
2013-03-18 11:45:00,76.16,76.22,76.15,76.21,99900.0,53.7491,53.7914,53.742,53.7843,99900.0
2013-03-18 11:50:00,76.21,76.26,76.2,76.22,82300.0,53.7843,53.8196,53.7773,53.7914,82300.0
2013-03-18 11:55:00,76.22,76.23,76.19,76.21,87400.0,53.7914,53.7985,53.7702,53.7843,87400.0
2013-03-18 12:00:00,76.21,76.31,76.21,76.28,56900.0,53.7843,53.8549,53.7843,53.8337,56900.0
2013-03-18 12:05:00,76.28,76.33,76.27,76.32,108600.0,53.8337,53.869,53.8267,53.862,108600.0
2013-03-18 12:10:00,76.32,76.36,76.28,76.3,63800.0,53.862,53.8902,53.8337,53.8479,63800.0
2013-03-18 12:15:00,76.3,76.37,76.3,76.32,56000.0,53.8479,53.8973,53.8479,53.862,56000.0
2013-03-18 12:20:00,76.33,76.37,76.29,76.35,53900.0,53.869,53.8973,53.8408,53.8831,53900.0
2013-03-18 12:25:00,76.35,76.4,76.35,76.35,43000.0,53.8831,53.9184,53.8831,53.8831,43000.0
2013-03-18 12:30:00,76.36,76.4,76.35,76.37,50700.0,53.8902,53.9184,53.8831,53.8973,50700.0
2013-03-18 12:35:00,76.38,76.38,76.32,76.32,39300.0,53.9043,53.9043,53.862,53.862,39300.0
2013-03-18 12:40:00,76.33,76.33,76.29,76.31,46500.0,53.869,53.869,53.8408,53.8549,46500.0
2013-03-18 12:45:00,76.32,76.32,76.28,76.28,33200.0,53.862,53.862,53.8337,53.8337,33200.0
2013-03-18 12:50:00,76.29,76.34,76.29,76.34,25400.0,53.8408,53.8761,53.8408,53.8761,25400.0
2013-03-18 12:55:00,76.34,76.39,76.33,76.38,28500.0,53.8761,53.9114,53.869,53.9043,28500.0
2013-03-18 13:00:00,76.39,76.39,76.35,76.36,47200.0,53.9114,53.9114,53.8831,53.8902,47200.0
2013-03-18 13:05:00,76.37,76.39,76.35,76.36,56800.0,53.8973,53.9114,53.8831,53.8902,56800.0
2013-03-18 13:10:00,76.36,76.39,76.35,76.36,57900.0,53.8902,53.9114,53.8831,53.8902,57900.0
2013-03-18 13:15:00,76.36,76.38,76.34,76.37,24500.0,53.8902,53.9043,53.8761,53.8973,24500.0
2013-03-18 13:20:00,76.37,76.4,76.35,76.36,31900.0,53.8973,53.9184,53.8831,53.8902,31900.0
2013-03-18 13:25:00,76.36,76.37,76.3,76.31,37100.0,53.8902,53.8973,53.8479,53.8549,37100.0
2013-03-18 13:30:00,76.31,76.31,76.24,76.24,34600.0,53.8549,53.8549,53.8055,53.8055,34600.0
2013-03-18 13:35:00,76.24,76.29,76.22,76.29,48600.0,53.8055,53.8408,53.7914,53.8408,48600.0
2013-03-18 13:40:00,76.29,76.32,76.26,76.32,43100.0,53.8408,53.862,53.8196,53.862,43100.0
2013-03-18 13:45:00,76.32,76.36,76.28,76.36,45900.0,53.862,53.8902,53.8337,53.8902,45900.0
2013-03-18 13:50:00,76.36,76.38,76.34,76.35,44300.0,53.8902,53.9043,53.8761,53.8831,44300.0
2013-03-18 13:55:00,76.36,76.38,76.33,76.34,39900.0,53.8902,53.9043,53.869,53.8761,39900.0
2013-03-18 14:00:00,76.34,76.38,76.33,76.35,33800.0,53.8761,53.9043,53.869,53.8831,33800.0
2013-03-18 14:05:00,76.36,76.38,76.35,76.37,32200.0,53.8902,53.9043,53.8831,53.8973,32200.0
2013-03-18 14:10:00,76.38,76.43,76.36,76.43,54800.0,53.9043,53.9396,53.8902,53.9396,54800.0
2013-03-18 14:15:00,76.43,76.48,76.43,76.45,57000.0,53.9396,53.9749,53.9396,53.9537,57000.0
2013-03-18 14:20:00,76.46,76.5,76.46,76.5,41100.0,53.9608,53.989,53.9608,53.989,41100.0
2013-03-18 14:25:00,76.49,76.55,76.48,76.55,59100.0,53.9819,54.0243,53.9749,54.0243,59100.0
2013-03-18 14:30:00,76.55,76.55,76.44,76.44,53700.0,54.0243,54.0243,53.9467,53.9467,53700.0
2013-03-18 14:35:00,76.44,76.44,76.37,76.38,51600.0,53.9467,53.9467,53.8973,53.9043,51600.0
2013-03-18 14:40:00,76.39,76.47,76.38,76.46,39100.0,53.9114,53.9678,53.9043,53.9608,39100.0
2013-03-18 14:45:00,76.46,76.48,76.42,76.46,50900.0,53.9608,53.9749,53.9325,53.9608,50900.0
2013-03-18 14:50:00,76.45,76.45,76.4,76.42,38300.0,53.9537,53.9537,53.9184,53.9325,38300.0
2013-03-18 14:55:00,76.43,76.45,76.31,76.31,62500.0,53.9396,53.9537,53.8549,53.8549,62500.0
2013-03-18 15:00:00,76.32,76.38,76.31,76.35,67500.0,53.862,53.9043,53.8549,53.8831,67500.0
2013-03-18 15:05:00,76.34,76.4,76.32,76.34,99000.0,53.8761,53.9184,53.862,53.8761,99000.0
2013-03-18 15:10:00,76.34,76.4,76.33,76.39,65400.0,53.8761,53.9184,53.869,53.9114,65400.0
2013-03-18 15:15:00,76.4,76.42,76.24,76.29,113900.0,53.9184,53.9325,53.8055,53.8408,113900.0
2013-03-18 15:20:00,76.3,76.34,76.27,76.29,75500.0,53.8479,53.8761,53.8267,53.8408,75500.0
2013-03-18 15:25:00,76.29,76.3,76.11,76.15,148400.0,53.8408,53.8479,53.7138,53.742,148400.0
2013-03-18 15:30:00,76.15,76.2,76.11,76.17,103200.0,53.742,53.7773,53.7138,53.7561,103200.0
2013-03-18 15:35:00,76.18,76.19,76.07,76.08,166500.0,53.7632,53.7702,53.6855,53.6926,166500.0
2013-03-18 15:40:00,76.08,76.17,76.08,76.13,108200.0,53.6926,53.7561,53.6926,53.7279,108200.0
2013-03-18 15:45:00,76.13,76.22,76.1,76.18,135400.0,53.7279,53.7914,53.7067,53.7632,135400.0
2013-03-18 15:50:00,76.18,76.19,76.14,76.19,176600.0,53.7632,53.7702,53.7349,53.7702,176600.0
2013-03-18 15:55:00,76.18,76.21,76.11,76.17,388900.0,53.7632,53.7843,53.7138,53.7561,388900.0
2013-03-19 09:30:00,76.12,76.37,76.11,76.36,252700.0,53.7208,53.8973,53.7138,53.8902,252700.0
2013-03-19 09:35:00,76.37,76.52,76.33,76.49,122400.0,53.8973,54.0031,53.869,53.9819,122400.0
2013-03-19 09:40:00,76.49,76.64,76.48,76.63,112700.0,53.9819,54.0878,53.9749,54.0807,112700.0
2013-03-19 09:45:00,76.63,76.65,76.61,76.62,70700.0,54.0807,54.0949,54.0666,54.0737,70700.0
2013-03-19 09:50:00,76.62,76.72,76.57,76.72,110700.0,54.0737,54.1443,54.0384,54.1443,110700.0
2013-03-19 09:55:00,76.71,76.73,76.66,76.71,69800.0,54.1372,54.1513,54.1019,54.1372,69800.0
2013-03-19 10:00:00,76.71,76.8,76.71,76.79,97100.0,54.1372,54.2007,54.1372,54.1937,97100.0
2013-03-19 10:05:00,76.78,76.79,76.49,76.53,139700.0,54.1866,54.1937,53.9819,54.0102,139700.0
2013-03-19 10:10:00,76.52,76.66,76.51,76.64,74300.0,54.0031,54.1019,53.9961,54.0878,74300.0
2013-03-19 10:15:00,76.64,76.69,76.6,76.61,68600.0,54.0878,54.1231,54.0596,54.0666,68600.0
2013-03-19 10:20:00,76.62,76.62,76.54,76.57,88200.0,54.0737,54.0737,54.0172,54.0384,88200.0
2013-03-19 10:25:00,76.56,76.6,76.54,76.57,135400.0,54.0313,54.0596,54.0172,54.0384,135400.0
2013-03-19 10:30:00,76.57,76.64,76.56,76.59,72000.0,54.0384,54.0878,54.0313,54.0525,72000.0
2013-03-19 10:35:00,76.59,76.64,76.58,76.62,54700.0,54.0525,54.0878,54.0455,54.0737,54700.0
2013-03-19 10:40:00,76.63,76.65,76.61,76.64,31800.0,54.0807,54.0949,54.0666,54.0878,31800.0
2013-03-19 10:45:00,76.64,76.64,76.55,76.55,59500.0,54.0878,54.0878,54.0243,54.0243,59500.0
2013-03-19 10:50:00,76.56,76.61,76.52,76.57,48100.0,54.0313,54.0666,54.0031,54.0384,48100.0
2013-03-19 10:55:00,76.57,76.62,76.56,76.6,40800.0,54.0384,54.0737,54.0313,54.0596,40800.0
2013-03-19 11:00:00,76.61,76.61,76.55,76.59,41000.0,54.0666,54.0666,54.0243,54.0525,41000.0
2013-03-19 11:05:00,76.6,76.68,76.59,76.67,39100.0,54.0596,54.116,54.0525,54.109,39100.0
2013-03-19 11:10:00,76.67,76.72,76.67,76.69,34300.0,54.109,54.1443,54.109,54.1231,34300.0
2013-03-19 11:15:00,76.69,76.75,76.69,76.71,39100.0,54.1231,54.1654,54.1231,54.1372,39100.0
2013-03-19 11:20:00,76.72,76.74,76.65,76.65,49900.0,54.1443,54.1584,54.0949,54.0949,49900.0
2013-03-19 11:25:00,76.65,76.66,76.61,76.65,50800.0,54.0949,54.1019,54.0666,54.0949,50800.0
2013-03-19 11:30:00,76.65,76.7,76.64,76.68,48100.0,54.0949,54.1302,54.0878,54.116,48100.0
2013-03-19 11:35:00,76.68,76.68,76.63,76.64,62200.0,54.116,54.116,54.0807,54.0878,62200.0
2013-03-19 11:40:00,76.64,76.7,76.63,76.66,44300.0,54.0878,54.1302,54.0807,54.1019,44300.0
2013-03-19 11:45:00,76.66,76.67,76.5,76.51,82600.0,54.1019,54.109,53.989,53.9961,82600.0
2013-03-19 11:50:00,76.51,76.52,76.43,76.46,182600.0,53.9961,54.0031,53.9396,53.9608,182600.0
2013-03-19 11:55:00,76.46,76.47,76.23,76.34,149000.0,53.9608,53.9678,53.7985,53.8761,149000.0
2013-03-19 12:00:00,76.33,76.4,76.31,76.4,101000.0,53.869,53.9184,53.8549,53.9184,101000.0
2013-03-19 12:05:00,76.4,76.4,76.37,76.37,89700.0,53.9184,53.9184,53.8973,53.8973,89700.0
2013-03-19 12:10:00,76.38,76.38,76.24,76.26,118100.0,53.9043,53.9043,53.8055,53.8196,118100.0
2013-03-19 12:15:00,76.26,76.33,76.24,76.31,63300.0,53.8196,53.869,53.8055,53.8549,63300.0
2013-03-19 12:20:00,76.32,76.45,76.3,76.44,141800.0,53.862,53.9537,53.8479,53.9467,141800.0
2013-03-19 12:25:00,76.44,76.48,76.41,76.45,56700.0,53.9467,53.9749,53.9255,53.9537,56700.0
2013-03-19 12:30:00,76.46,76.47,76.41,76.45,51900.0,53.9608,53.9678,53.9255,53.9537,51900.0
2013-03-19 12:35:00,76.46,76.48,76.45,76.45,55500.0,53.9608,53.9749,53.9537,53.9537,55500.0
2013-03-19 12:40:00,76.46,76.52,76.45,76.5,105800.0,53.9608,54.0031,53.9537,53.989,105800.0
2013-03-19 12:45:00,76.5,76.51,76.47,76.48,53300.0,53.989,53.9961,53.9678,53.9749,53300.0
2013-03-19 12:50:00,76.48,76.54,76.46,76.53,50400.0,53.9749,54.0172,53.9608,54.0102,50400.0
2013-03-19 12:55:00,76.52,76.59,76.51,76.59,96500.0,54.0031,54.0525,53.9961,54.0525,96500.0
2013-03-19 13:00:00,76.59,76.61,76.58,76.58,93300.0,54.0525,54.0666,54.0455,54.0455,93300.0
2013-03-19 13:05:00,76.58,76.65,76.58,76.62,73400.0,54.0455,54.0949,54.0455,54.0737,73400.0
2013-03-19 13:10:00,76.61,76.64,76.6,76.6,84000.0,54.0666,54.0878,54.0596,54.0596,84000.0
2013-03-19 13:15:00,76.6,76.62,76.57,76.61,169900.0,54.0596,54.0737,54.0384,54.0666,169900.0
2013-03-19 13:20:00,76.61,76.66,76.59,76.64,131000.0,54.0666,54.1019,54.0525,54.0878,131000.0
2013-03-19 13:25:00,76.63,76.63,76.58,76.59,240100.0,54.0807,54.0807,54.0455,54.0525,240100.0
2013-03-19 13:30:00,76.59,76.61,76.55,76.58,217100.0,54.0525,54.0666,54.0243,54.0455,217100.0
2013-03-19 13:35:00,76.57,76.58,76.5,76.54,71100.0,54.0384,54.0455,53.989,54.0172,71100.0
2013-03-19 13:40:00,76.53,76.61,76.51,76.6,68400.0,54.0102,54.0666,53.9961,54.0596,68400.0
2013-03-19 13:45:00,76.6,76.65,76.59,76.64,35000.0,54.0596,54.0949,54.0525,54.0878,35000.0
2013-03-19 13:50:00,76.65,76.68,76.65,76.67,30800.0,54.0949,54.116,54.0949,54.109,30800.0
2013-03-19 13:55:00,76.67,76.75,76.67,76.72,52000.0,54.109,54.1654,54.109,54.1443,52000.0
2013-03-19 14:00:00,76.73,76.78,76.72,76.76,42300.0,54.1513,54.1866,54.1443,54.1725,42300.0
2013-03-19 14:05:00,76.76,76.84,76.75,76.84,72200.0,54.1725,54.229,54.1654,54.229,72200.0
2013-03-19 14:10:00,76.84,76.86,76.81,76.81,58800.0,54.229,54.2431,54.2078,54.2078,58800.0
2013-03-19 14:15:00,76.82,76.84,76.69,76.7,159700.0,54.2148,54.229,54.1231,54.1302,159700.0
2013-03-19 14:20:00,76.7,76.81,76.7,76.8,78300.0,54.1302,54.2078,54.1302,54.2007,78300.0
2013-03-19 14:25:00,76.81,76.85,76.8,76.85,88700.0,54.2078,54.236,54.2007,54.236,88700.0
2013-03-19 14:30:00,76.84,76.88,76.79,76.87,140300.0,54.229,54.2572,54.1937,54.2501,140300.0
2013-03-19 14:35:00,76.87,76.93,76.86,76.93,57600.0,54.2501,54.2925,54.2431,54.2925,57600.0
2013-03-19 14:40:00,76.93,76.95,76.91,76.93,93000.0,54.2925,54.3066,54.2784,54.2925,93000.0
2013-03-19 14:45:00,76.93,76.98,76.92,76.94,67000.0,54.2925,54.3278,54.2854,54.2995,67000.0
2013-03-19 14:50:00,76.94,76.95,76.89,76.93,139800.0,54.2995,54.3066,54.2642,54.2925,139800.0
2013-03-19 14:55:00,76.94,76.97,76.93,76.97,87600.0,54.2995,54.3207,54.2925,54.3207,87600.0
2013-03-19 15:00:00,76.97,76.99,76.96,76.97,104600.0,54.3207,54.3348,54.3136,54.3207,104600.0
2013-03-19 15:05:00,76.97,77.0,76.92,76.98,136300.0,54.3207,54.3419,54.2854,54.3278,136300.0
2013-03-19 15:10:00,76.99,77.18,76.97,77.16,222300.0,54.3348,54.4689,54.3207,54.4548,222300.0
2013-03-19 15:15:00,77.16,77.18,77.07,77.08,175700.0,54.4548,54.4689,54.3913,54.3983,175700.0
2013-03-19 15:20:00,77.08,77.11,77.0,77.03,147400.0,54.3983,54.4195,54.3419,54.363,147400.0
2013-03-19 15:25:00,77.03,77.12,77.03,77.09,280400.0,54.363,54.4266,54.363,54.4054,280400.0
2013-03-19 15:30:00,77.09,77.13,77.07,77.1,238900.0,54.4054,54.4336,54.3913,54.4124,238900.0
2013-03-19 15:35:00,77.1,77.1,77.06,77.09,153800.0,54.4124,54.4124,54.3842,54.4054,153800.0
2013-03-19 15:40:00,77.1,77.13,77.06,77.08,171900.0,54.4124,54.4336,54.3842,54.3983,171900.0
2013-03-19 15:45:00,77.07,77.12,77.06,77.08,148000.0,54.3913,54.4266,54.3842,54.3983,148000.0
2013-03-19 15:50:00,77.07,77.17,77.07,77.14,234400.0,54.3913,54.4618,54.3913,54.4407,234400.0
2013-03-19 15:55:00,77.13,77.18,77.09,77.12,351600.0,54.4336,54.4689,54.4054,54.4266,351600.0
2013-03-20 09:30:00,77.27,77.43,77.27,77.33,329600.0,54.5324,54.6453,54.5324,54.5748,329600.0
2013-03-20 09:35:00,77.35,77.48,77.35,77.48,97500.0,54.5889,54.6806,54.5889,54.6806,97500.0
2013-03-20 09:40:00,77.48,77.63,77.46,77.52,358500.0,54.6806,54.7865,54.6665,54.7089,358500.0
2013-03-20 09:45:00,77.53,77.54,77.33,77.35,170000.0,54.7159,54.723,54.5748,54.5889,170000.0
2013-03-20 09:50:00,77.34,77.4,77.3,77.39,102000.0,54.5818,54.6242,54.5536,54.6171,102000.0
2013-03-20 09:55:00,77.39,77.43,77.35,77.41,145600.0,54.6171,54.6453,54.5889,54.6312,145600.0
2013-03-20 10:00:00,77.42,77.48,77.4,77.47,57300.0,54.6383,54.6806,54.6242,54.6736,57300.0
2013-03-20 10:05:00,77.48,77.53,77.46,77.52,82300.0,54.6806,54.7159,54.6665,54.7089,82300.0
2013-03-20 10:10:00,77.52,77.65,77.52,77.59,94000.0,54.7089,54.8006,54.7089,54.7583,94000.0
2013-03-20 10:15:00,77.59,77.66,77.58,77.65,171200.0,54.7583,54.8077,54.7512,54.8006,171200.0
2013-03-20 10:20:00,77.65,77.67,77.62,77.63,129700.0,54.8006,54.8147,54.7794,54.7865,129700.0
2013-03-20 10:25:00,77.63,77.65,77.61,77.62,76100.0,54.7865,54.8006,54.7724,54.7794,76100.0
2013-03-20 10:30:00,77.62,77.66,77.6,77.65,85200.0,54.7794,54.8077,54.7653,54.8006,85200.0
2013-03-20 10:35:00,77.63,77.64,77.55,77.56,98800.0,54.7865,54.7935,54.73,54.7371,98800.0
2013-03-20 10:40:00,77.56,77.59,77.53,77.55,86500.0,54.7371,54.7583,54.7159,54.73,86500.0
2013-03-20 10:45:00,77.57,77.61,77.55,77.61,68500.0,54.7441,54.7724,54.73,54.7724,68500.0
2013-03-20 10:50:00,77.61,77.67,77.59,77.67,61400.0,54.7724,54.8147,54.7583,54.8147,61400.0
2013-03-20 10:55:00,77.68,77.74,77.67,77.73,116900.0,54.8218,54.8641,54.8147,54.8571,116900.0
2013-03-20 11:00:00,77.72,77.75,77.64,77.66,122000.0,54.85,54.8712,54.7935,54.8077,122000.0
2013-03-20 11:05:00,77.66,77.66,77.59,77.61,80100.0,54.8077,54.8077,54.7583,54.7724,80100.0
2013-03-20 11:10:00,77.61,77.66,77.59,77.61,75400.0,54.7724,54.8077,54.7583,54.7724,75400.0
2013-03-20 11:15:00,77.61,77.65,77.6,77.65,62500.0,54.7724,54.8006,54.7653,54.8006,62500.0
2013-03-20 11:20:00,77.64,77.71,77.63,77.7,54500.0,54.7935,54.8429,54.7865,54.8359,54500.0
2013-03-20 11:25:00,77.7,77.75,77.7,77.73,50300.0,54.8359,54.8712,54.8359,54.8571,50300.0
2013-03-20 11:30:00,77.73,77.75,77.72,77.74,55800.0,54.8571,54.8712,54.85,54.8641,55800.0
2013-03-20 11:35:00,77.74,77.78,77.73,77.78,109000.0,54.8641,54.8923,54.8571,54.8923,109000.0
2013-03-20 11:40:00,77.78,77.8,77.76,77.77,89900.0,54.8923,54.9065,54.8782,54.8853,89900.0
2013-03-20 11:45:00,77.77,77.8,77.73,77.73,47800.0,54.8853,54.9065,54.8571,54.8571,47800.0
2013-03-20 11:50:00,77.73,77.78,77.72,77.78,36600.0,54.8571,54.8923,54.85,54.8923,36600.0
2013-03-20 11:55:00,77.77,77.78,77.74,77.77,40200.0,54.8853,54.8923,54.8641,54.8853,40200.0
2013-03-20 12:00:00,77.78,77.81,77.77,77.8,67800.0,54.8923,54.9135,54.8853,54.9065,67800.0
2013-03-20 12:05:00,77.8,77.81,77.71,77.72,160300.0,54.9065,54.9135,54.8429,54.85,160300.0
2013-03-20 12:10:00,77.72,77.76,77.71,77.74,47000.0,54.85,54.8782,54.8429,54.8641,47000.0
2013-03-20 12:15:00,77.74,77.78,77.73,77.77,45100.0,54.8641,54.8923,54.8571,54.8853,45100.0
2013-03-20 12:20:00,77.76,77.79,77.75,77.76,29000.0,54.8782,54.8994,54.8712,54.8782,29000.0
2013-03-20 12:25:00,77.75,77.8,77.74,77.8,113400.0,54.8712,54.9065,54.8641,54.9065,113400.0
2013-03-20 12:30:00,77.81,77.82,77.76,77.8,61700.0,54.9135,54.9206,54.8782,54.9065,61700.0
2013-03-20 12:35:00,77.79,77.79,77.67,77.67,54500.0,54.8994,54.8994,54.8147,54.8147,54500.0
2013-03-20 12:40:00,77.68,77.72,77.66,77.72,63700.0,54.8218,54.85,54.8077,54.85,63700.0
2013-03-20 12:45:00,77.72,77.77,77.72,77.77,70800.0,54.85,54.8853,54.85,54.8853,70800.0
2013-03-20 12:50:00,77.77,77.79,77.72,77.72,184900.0,54.8853,54.8994,54.85,54.85,184900.0
2013-03-20 12:55:00,77.72,77.72,77.68,77.69,45900.0,54.85,54.85,54.8218,54.8288,45900.0
2013-03-20 13:00:00,77.69,77.73,77.68,77.69,38100.0,54.8288,54.8571,54.8218,54.8288,38100.0
2013-03-20 13:05:00,77.69,77.69,77.66,77.67,31700.0,54.8288,54.8288,54.8077,54.8147,31700.0
2013-03-20 13:10:00,77.67,77.72,77.65,77.7,31600.0,54.8147,54.85,54.8006,54.8359,31600.0
2013-03-20 13:15:00,77.7,77.74,77.7,77.73,28500.0,54.8359,54.8641,54.8359,54.8571,28500.0
2013-03-20 13:20:00,77.73,77.73,77.7,77.73,41500.0,54.8571,54.8571,54.8359,54.8571,41500.0
2013-03-20 13:25:00,77.73,77.74,77.7,77.71,36500.0,54.8571,54.8641,54.8359,54.8429,36500.0
2013-03-20 13:30:00,77.71,77.72,77.68,77.7,45400.0,54.8429,54.85,54.8218,54.8359,45400.0
2013-03-20 13:35:00,77.69,77.71,77.68,77.7,29000.0,54.8288,54.8429,54.8218,54.8359,29000.0
2013-03-20 13:40:00,77.69,77.69,77.65,77.65,44400.0,54.8288,54.8288,54.8006,54.8006,44400.0
2013-03-20 13:45:00,77.65,77.67,77.61,77.62,59700.0,54.8006,54.8147,54.7724,54.7794,59700.0
2013-03-20 13:50:00,77.62,77.62,77.55,77.56,46500.0,54.7794,54.7794,54.73,54.7371,46500.0
2013-03-20 13:55:00,77.56,77.57,77.5,77.51,85900.0,54.7371,54.7441,54.6947,54.7018,85900.0
2013-03-20 14:00:00,77.51,77.58,77.48,77.53,89800.0,54.7018,54.7512,54.6806,54.7159,89800.0
2013-03-20 14:05:00,77.54,77.6,77.52,77.53,71000.0,54.723,54.7653,54.7089,54.7159,71000.0
2013-03-20 14:10:00,77.54,77.62,77.54,77.61,53800.0,54.723,54.7794,54.723,54.7724,53800.0
2013-03-20 14:15:00,77.61,77.67,77.6,77.64,69700.0,54.7724,54.8147,54.7653,54.7935,69700.0
2013-03-20 14:20:00,77.65,77.81,77.64,77.79,121300.0,54.8006,54.9135,54.7935,54.8994,121300.0
2013-03-20 14:25:00,77.79,77.82,77.72,77.73,100000.0,54.8994,54.9206,54.85,54.8571,100000.0
2013-03-20 14:30:00,77.74,77.74,77.67,77.69,42400.0,54.8641,54.8641,54.8147,54.8288,42400.0
2013-03-20 14:35:00,77.69,77.73,77.67,77.73,86400.0,54.8288,54.8571,54.8147,54.8571,86400.0
2013-03-20 14:40:00,77.73,77.76,77.71,77.73,79500.0,54.8571,54.8782,54.8429,54.8571,79500.0
2013-03-20 14:45:00,77.72,77.75,77.7,77.72,74400.0,54.85,54.8712,54.8359,54.85,74400.0
2013-03-20 14:50:00,77.72,77.75,77.7,77.73,74800.0,54.85,54.8712,54.8359,54.8571,74800.0
2013-03-20 14:55:00,77.72,77.72,77.67,77.68,31100.0,54.85,54.85,54.8147,54.8218,31100.0
2013-03-20 15:00:00,77.69,77.69,77.61,77.62,74800.0,54.8288,54.8288,54.7724,54.7794,74800.0
2013-03-20 15:05:00,77.62,77.63,77.57,77.59,116800.0,54.7794,54.7865,54.7441,54.7583,116800.0
2013-03-20 15:10:00,77.59,77.65,77.58,77.62,94100.0,54.7583,54.8006,54.7512,54.7794,94100.0
2013-03-20 15:15:00,77.62,77.64,77.6,77.63,92500.0,54.7794,54.7935,54.7653,54.7865,92500.0
2013-03-20 15:20:00,77.63,77.64,77.58,77.58,47700.0,54.7865,54.7935,54.7512,54.7512,47700.0
2013-03-20 15:25:00,77.59,77.59,77.54,77.59,76600.0,54.7583,54.7583,54.723,54.7583,76600.0
2013-03-20 15:30:00,77.59,77.59,77.54,77.57,82400.0,54.7583,54.7583,54.723,54.7441,82400.0
2013-03-20 15:35:00,77.56,77.62,77.56,77.62,94000.0,54.7371,54.7794,54.7371,54.7794,94000.0
2013-03-20 15:40:00,77.62,77.73,77.62,77.73,145400.0,54.7794,54.8571,54.7794,54.8571,145400.0
2013-03-20 15:45:00,77.73,77.74,77.68,77.74,176200.0,54.8571,54.8641,54.8218,54.8641,176200.0
2013-03-20 15:50:00,77.74,77.74,77.6,77.61,250600.0,54.8641,54.8641,54.7653,54.7724,250600.0
2013-03-20 15:55:00,77.61,77.62,77.55,77.59,464700.0,54.7724,54.7794,54.73,54.7583,464700.0
2013-03-21 09:30:00,77.53,77.57,77.21,77.23,364300.0,54.7159,54.7441,54.4901,54.5042,364300.0
2013-03-21 09:35:00,77.24,77.3,77.14,77.2,116400.0,54.5112,54.5536,54.4407,54.483,116400.0
2013-03-21 09:40:00,77.21,77.31,77.15,77.24,133600.0,54.4901,54.5607,54.4477,54.5112,133600.0
2013-03-21 09:45:00,77.24,77.38,77.21,77.38,77300.0,54.5112,54.6101,54.4901,54.6101,77300.0
2013-03-21 09:50:00,77.37,77.39,77.27,77.29,78400.0,54.603,54.6171,54.5324,54.5465,78400.0
2013-03-21 09:55:00,77.28,77.39,77.28,77.38,52200.0,54.5395,54.6171,54.5395,54.6101,52200.0
2013-03-21 10:00:00,77.39,77.43,77.36,77.39,70800.0,54.6171,54.6453,54.5959,54.6171,70800.0
2013-03-21 10:05:00,77.37,77.38,77.29,77.36,58300.0,54.603,54.6101,54.5465,54.5959,58300.0
2013-03-21 10:10:00,77.36,77.41,77.33,77.41,68200.0,54.5959,54.6312,54.5748,54.6312,68200.0
2013-03-21 10:15:00,77.4,77.41,77.29,77.31,54200.0,54.6242,54.6312,54.5465,54.5607,54200.0
2013-03-21 10:20:00,77.3,77.3,77.22,77.26,64400.0,54.5536,54.5536,54.4971,54.5254,64400.0
2013-03-21 10:25:00,77.26,77.36,77.22,77.36,55400.0,54.5254,54.5959,54.4971,54.5959,55400.0
2013-03-21 10:30:00,77.36,77.42,77.32,77.42,80100.0,54.5959,54.6383,54.5677,54.6383,80100.0
2013-03-21 10:35:00,77.41,77.42,77.35,77.36,55400.0,54.6312,54.6383,54.5889,54.5959,55400.0
2013-03-21 10:40:00,77.36,77.47,77.36,77.42,81800.0,54.5959,54.6736,54.5959,54.6383,81800.0
2013-03-21 10:45:00,77.42,77.52,77.42,77.48,59900.0,54.6383,54.7089,54.6383,54.6806,59900.0
2013-03-21 10:50:00,77.48,77.5,77.46,77.5,34600.0,54.6806,54.6947,54.6665,54.6947,34600.0
2013-03-21 10:55:00,77.5,77.5,77.46,77.5,42100.0,54.6947,54.6947,54.6665,54.6947,42100.0
2013-03-21 11:00:00,77.5,77.5,77.43,77.46,59000.0,54.6947,54.6947,54.6453,54.6665,59000.0
2013-03-21 11:05:00,77.47,77.5,77.46,77.48,35700.0,54.6736,54.6947,54.6665,54.6806,35700.0
2013-03-21 11:10:00,77.48,77.5,77.46,77.46,41100.0,54.6806,54.6947,54.6665,54.6665,41100.0
2013-03-21 11:15:00,77.46,77.5,77.45,77.47,86700.0,54.6665,54.6947,54.6595,54.6736,86700.0
2013-03-21 11:20:00,77.47,77.48,77.42,77.48,52000.0,54.6736,54.6806,54.6383,54.6806,52000.0
2013-03-21 11:25:00,77.48,77.51,77.46,77.47,55800.0,54.6806,54.7018,54.6665,54.6736,55800.0
2013-03-21 11:30:00,77.48,77.5,77.45,77.5,73900.0,54.6806,54.6947,54.6595,54.6947,73900.0
2013-03-21 11:35:00,77.5,77.57,77.5,77.55,84100.0,54.6947,54.7441,54.6947,54.73,84100.0
2013-03-21 11:40:00,77.56,77.65,77.55,77.65,86700.0,54.7371,54.8006,54.73,54.8006,86700.0
2013-03-21 11:45:00,77.64,77.65,77.59,77.62,54300.0,54.7935,54.8006,54.7583,54.7794,54300.0
2013-03-21 11:50:00,77.63,77.67,77.59,77.59,47200.0,54.7865,54.8147,54.7583,54.7583,47200.0
2013-03-21 11:55:00,77.59,77.64,77.59,77.62,29100.0,54.7583,54.7935,54.7583,54.7794,29100.0
2013-03-21 12:00:00,77.63,77.63,77.59,77.63,35300.0,54.7865,54.7865,54.7583,54.7865,35300.0
2013-03-21 12:05:00,77.63,77.66,77.6,77.61,80500.0,54.7865,54.8077,54.7653,54.7724,80500.0
2013-03-21 12:10:00,77.6,77.64,77.59,77.62,34600.0,54.7653,54.7935,54.7583,54.7794,34600.0
2013-03-21 12:15:00,77.62,77.64,77.6,77.63,22200.0,54.7794,54.7935,54.7653,54.7865,22200.0
2013-03-21 12:20:00,77.62,77.64,77.57,77.6,53000.0,54.7794,54.7935,54.7441,54.7653,53000.0
2013-03-21 12:25:00,77.6,77.63,77.6,77.61,48200.0,54.7653,54.7865,54.7653,54.7724,48200.0
2013-03-21 12:30:00,77.62,77.63,77.55,77.57,67700.0,54.7794,54.7865,54.73,54.7441,67700.0
2013-03-21 12:35:00,77.57,77.63,77.57,77.63,37300.0,54.7441,54.7865,54.7441,54.7865,37300.0
2013-03-21 12:40:00,77.62,77.64,77.59,77.62,42000.0,54.7794,54.7935,54.7583,54.7794,42000.0
2013-03-21 12:45:00,77.63,77.63,77.6,77.61,21800.0,54.7865,54.7865,54.7653,54.7724,21800.0
2013-03-21 12:50:00,77.61,77.64,77.6,77.64,37400.0,54.7724,54.7935,54.7653,54.7935,37400.0
2013-03-21 12:55:00,77.63,77.64,77.58,77.59,45700.0,54.7865,54.7935,54.7512,54.7583,45700.0
2013-03-21 13:00:00,77.58,77.59,77.54,77.56,44400.0,54.7512,54.7583,54.723,54.7371,44400.0
2013-03-21 13:05:00,77.57,77.61,77.56,77.59,26100.0,54.7441,54.7724,54.7371,54.7583,26100.0
2013-03-21 13:10:00,77.6,77.62,77.57,77.59,33200.0,54.7653,54.7794,54.7441,54.7583,33200.0
2013-03-21 13:15:00,77.59,77.59,77.5,77.5,54600.0,54.7583,54.7583,54.6947,54.6947,54600.0
2013-03-21 13:20:00,77.5,77.51,77.46,77.47,72300.0,54.6947,54.7018,54.6665,54.6736,72300.0
2013-03-21 13:25:00,77.45,77.48,77.45,77.47,46000.0,54.6595,54.6806,54.6595,54.6736,46000.0
2013-03-21 13:30:00,77.47,77.47,77.32,77.32,84500.0,54.6736,54.6736,54.5677,54.5677,84500.0
2013-03-21 13:35:00,77.32,77.37,77.31,77.36,58700.0,54.5677,54.603,54.5607,54.5959,58700.0
2013-03-21 13:40:00,77.36,77.38,77.31,77.31,62600.0,54.5959,54.6101,54.5607,54.5607,62600.0
2013-03-21 13:45:00,77.31,77.37,77.26,77.36,70800.0,54.5607,54.603,54.5254,54.5959,70800.0
2013-03-21 13:50:00,77.36,77.42,77.35,77.36,54900.0,54.5959,54.6383,54.5889,54.5959,54900.0
2013-03-21 13:55:00,77.36,77.37,77.3,77.34,71300.0,54.5959,54.603,54.5536,54.5818,71300.0
2013-03-21 14:00:00,77.33,77.34,77.18,77.23,95800.0,54.5748,54.5818,54.4689,54.5042,95800.0
2013-03-21 14:05:00,77.23,77.3,77.19,77.28,76400.0,54.5042,54.5536,54.476,54.5395,76400.0
2013-03-21 14:10:00,77.29,77.43,77.26,77.41,54500.0,54.5465,54.6453,54.5254,54.6312,54500.0
2013-03-21 14:15:00,77.41,77.47,77.38,77.41,76700.0,54.6312,54.6736,54.6101,54.6312,76700.0
2013-03-21 14:20:00,77.41,77.41,77.33,77.38,43100.0,54.6312,54.6312,54.5748,54.6101,43100.0
2013-03-21 14:25:00,77.38,77.47,77.37,77.41,61800.0,54.6101,54.6736,54.603,54.6312,61800.0
2013-03-21 14:30:00,77.41,77.43,77.38,77.38,28200.0,54.6312,54.6453,54.6101,54.6101,28200.0
2013-03-21 14:35:00,77.39,77.43,77.37,77.42,57100.0,54.6171,54.6453,54.603,54.6383,57100.0
2013-03-21 14:40:00,77.43,77.47,77.41,77.43,48100.0,54.6453,54.6736,54.6312,54.6453,48100.0
2013-03-21 14:45:00,77.44,77.51,77.44,77.46,54200.0,54.6524,54.7018,54.6524,54.6665,54200.0
2013-03-21 14:50:00,77.46,77.47,77.41,77.42,35100.0,54.6665,54.6736,54.6312,54.6383,35100.0
2013-03-21 14:55:00,77.43,77.45,77.42,77.43,35500.0,54.6453,54.6595,54.6383,54.6453,35500.0
2013-03-21 15:00:00,77.44,77.52,77.42,77.5,46400.0,54.6524,54.7089,54.6383,54.6947,46400.0
2013-03-21 15:05:00,77.5,77.51,77.39,77.39,87000.0,54.6947,54.7018,54.6171,54.6171,87000.0
2013-03-21 15:10:00,77.4,77.42,77.39,77.4,54700.0,54.6242,54.6383,54.6171,54.6242,54700.0
2013-03-21 15:15:00,77.4,77.4,77.29,77.3,104300.0,54.6242,54.6242,54.5465,54.5536,104300.0
2013-03-21 15:20:00,77.3,77.32,77.25,77.32,77700.0,54.5536,54.5677,54.5183,54.5677,77700.0
2013-03-21 15:25:00,77.32,77.38,77.29,77.37,70400.0,54.5677,54.6101,54.5465,54.603,70400.0
2013-03-21 15:30:00,77.37,77.4,77.34,77.36,52600.0,54.603,54.6242,54.5818,54.5959,52600.0
2013-03-21 15:35:00,77.36,77.36,77.3,77.31,89000.0,54.5959,54.5959,54.5536,54.5607,89000.0
2013-03-21 15:40:00,77.31,77.34,77.25,77.27,79500.0,54.5607,54.5818,54.5183,54.5324,79500.0
2013-03-21 15:45:00,77.26,77.34,77.24,77.34,154500.0,54.5254,54.5818,54.5112,54.5818,154500.0
2013-03-21 15:50:00,77.34,77.36,77.31,77.31,142200.0,54.5818,54.5959,54.5607,54.5607,142200.0
2013-03-21 15:55:00,77.31,77.32,77.2,77.2,244400.0,54.5607,54.5677,54.483,54.483,244400.0
2013-03-22 09:30:00,77.18,77.33,77.16,77.2,262800.0,54.4689,54.5748,54.4548,54.483,262800.0
2013-03-22 09:35:00,77.2,77.34,77.18,77.28,125900.0,54.483,54.5818,54.4689,54.5395,125900.0
2013-03-22 09:40:00,77.29,77.32,77.15,77.2,97100.0,54.5465,54.5677,54.4477,54.483,97100.0
2013-03-22 09:45:00,77.21,77.27,77.19,77.2,103500.0,54.4901,54.5324,54.476,54.483,103500.0
2013-03-22 09:50:00,77.2,77.27,77.14,77.26,84800.0,54.483,54.5324,54.4407,54.5254,84800.0
2013-03-22 09:55:00,77.26,77.3,77.24,77.27,62500.0,54.5254,54.5536,54.5112,54.5324,62500.0
2013-03-22 10:00:00,77.28,77.3,77.24,77.24,80400.0,54.5395,54.5536,54.5112,54.5112,80400.0
2013-03-22 10:05:00,77.24,77.27,77.21,77.26,88600.0,54.5112,54.5324,54.4901,54.5254,88600.0
2013-03-22 10:10:00,77.27,77.42,77.26,77.41,76800.0,54.5324,54.6383,54.5254,54.6312,76800.0
2013-03-22 10:15:00,77.41,77.44,77.33,77.44,66800.0,54.6312,54.6524,54.5748,54.6524,66800.0
2013-03-22 10:20:00,77.43,77.45,77.34,77.34,50400.0,54.6453,54.6595,54.5818,54.5818,50400.0
2013-03-22 10:25:00,77.34,77.44,77.33,77.43,49300.0,54.5818,54.6524,54.5748,54.6453,49300.0
2013-03-22 10:30:00,77.42,77.44,77.21,77.37,40700.0,54.6383,54.6524,54.4901,54.603,40700.0
2013-03-22 10:35:00,77.37,77.4,77.35,77.38,57700.0,54.603,54.6242,54.5889,54.6101,57700.0
2013-03-22 10:40:00,77.37,77.39,77.35,77.36,41900.0,54.603,54.6171,54.5889,54.5959,41900.0
2013-03-22 10:45:00,77.36,77.42,77.31,77.35,80500.0,54.5959,54.6383,54.5607,54.5889,80500.0
2013-03-22 10:50:00,77.34,77.35,77.27,77.27,57100.0,54.5818,54.5889,54.5324,54.5324,57100.0
2013-03-22 10:55:00,77.28,77.3,77.24,77.27,45200.0,54.5395,54.5536,54.5112,54.5324,45200.0
2013-03-22 11:00:00,77.27,77.35,77.25,77.31,61700.0,54.5324,54.5889,54.5183,54.5607,61700.0
2013-03-22 11:05:00,77.31,77.33,77.26,77.28,55200.0,54.5607,54.5748,54.5254,54.5395,55200.0
2013-03-22 11:10:00,77.29,77.3,77.22,77.24,49500.0,54.5465,54.5536,54.4971,54.5112,49500.0
2013-03-22 11:15:00,77.24,77.32,77.23,77.32,68000.0,54.5112,54.5677,54.5042,54.5677,68000.0
2013-03-22 11:20:00,77.32,77.33,77.27,77.29,35400.0,54.5677,54.5748,54.5324,54.5465,35400.0
2013-03-22 11:25:00,77.3,77.4,77.3,77.38,51000.0,54.5536,54.6242,54.5536,54.6101,51000.0
2013-03-22 11:30:00,77.39,77.45,77.37,77.42,72700.0,54.6171,54.6595,54.603,54.6383,72700.0
2013-03-22 11:35:00,77.42,77.43,77.37,77.41,48800.0,54.6383,54.6453,54.603,54.6312,48800.0
2013-03-22 11:40:00,77.42,77.42,77.36,77.37,39100.0,54.6383,54.6383,54.5959,54.603,39100.0
2013-03-22 11:45:00,77.36,77.37,77.28,77.34,76500.0,54.5959,54.603,54.5395,54.5818,76500.0
2013-03-22 11:50:00,77.35,77.37,77.29,77.31,50500.0,54.5889,54.603,54.5465,54.5607,50500.0
2013-03-22 11:55:00,77.32,77.34,77.26,77.28,43600.0,54.5677,54.5818,54.5254,54.5395,43600.0
2013-03-22 12:00:00,77.29,77.32,77.25,77.26,29200.0,54.5465,54.5677,54.5183,54.5254,29200.0
2013-03-22 12:05:00,77.26,77.26,77.1,77.17,186800.0,54.5254,54.5254,54.4124,54.4618,186800.0
2013-03-22 12:10:00,77.16,77.2,77.11,77.13,103600.0,54.4548,54.483,54.4195,54.4336,103600.0
2013-03-22 12:15:00,77.13,77.16,77.13,77.14,37700.0,54.4336,54.4548,54.4336,54.4407,37700.0
2013-03-22 12:20:00,77.14,77.15,77.09,77.11,61700.0,54.4407,54.4477,54.4054,54.4195,61700.0
2013-03-22 12:25:00,77.11,77.14,77.07,77.14,58000.0,54.4195,54.4407,54.3913,54.4407,58000.0
2013-03-22 12:30:00,77.14,77.22,77.14,77.22,42600.0,54.4407,54.4971,54.4407,54.4971,42600.0
2013-03-22 12:35:00,77.21,77.27,77.21,77.26,20900.0,54.4901,54.5324,54.4901,54.5254,20900.0
2013-03-22 12:40:00,77.27,77.27,77.15,77.16,53300.0,54.5324,54.5324,54.4477,54.4548,53300.0
2013-03-22 12:45:00,77.15,77.16,77.14,77.14,30500.0,54.4477,54.4548,54.4407,54.4407,30500.0
2013-03-22 12:50:00,77.14,77.17,77.13,77.15,27100.0,54.4407,54.4618,54.4336,54.4477,27100.0
2013-03-22 12:55:00,77.14,77.17,77.13,77.17,31100.0,54.4407,54.4618,54.4336,54.4618,31100.0
2013-03-22 13:00:00,77.17,77.24,77.16,77.19,58300.0,54.4618,54.5112,54.4548,54.476,58300.0
2013-03-22 13:05:00,77.19,77.22,77.17,77.21,49500.0,54.476,54.4971,54.4618,54.4901,49500.0
2013-03-22 13:10:00,77.21,77.28,77.21,77.27,47200.0,54.4901,54.5395,54.4901,54.5324,47200.0
2013-03-22 13:15:00,77.27,77.3,77.23,77.23,46800.0,54.5324,54.5536,54.5042,54.5042,46800.0
2013-03-22 13:20:00,77.23,77.25,77.21,77.22,27500.0,54.5042,54.5183,54.4901,54.4971,27500.0
2013-03-22 13:25:00,77.22,77.27,77.2,77.26,40500.0,54.4971,54.5324,54.483,54.5254,40500.0
2013-03-22 13:30:00,77.27,77.3,77.22,77.22,40700.0,54.5324,54.5536,54.4971,54.4971,40700.0
2013-03-22 13:35:00,77.23,77.23,77.17,77.17,24500.0,54.5042,54.5042,54.4618,54.4618,24500.0
2013-03-22 13:40:00,77.18,77.2,77.16,77.17,18700.0,54.4689,54.483,54.4548,54.4618,18700.0
2013-03-22 13:45:00,77.17,77.18,77.14,77.17,34400.0,54.4618,54.4689,54.4407,54.4618,34400.0
2013-03-22 13:50:00,77.17,77.2,77.16,77.2,21600.0,54.4618,54.483,54.4548,54.483,21600.0
2013-03-22 13:55:00,77.2,77.2,77.16,77.19,39500.0,54.483,54.483,54.4548,54.476,39500.0
2013-03-22 14:00:00,77.18,77.19,77.18,77.19,46300.0,54.4689,54.476,54.4689,54.476,46300.0
2013-03-22 14:05:00,77.19,77.22,77.19,77.21,28400.0,54.476,54.4971,54.476,54.4901,28400.0
2013-03-22 14:10:00,77.22,77.24,77.21,77.22,40200.0,54.4971,54.5112,54.4901,54.4971,40200.0
2013-03-22 14:15:00,77.22,77.22,77.19,77.21,27600.0,54.4971,54.4971,54.476,54.4901,27600.0
2013-03-22 14:20:00,77.22,77.25,77.21,77.25,24000.0,54.4971,54.5183,54.4901,54.5183,24000.0
2013-03-22 14:25:00,77.24,77.27,77.24,77.26,21400.0,54.5112,54.5324,54.5112,54.5254,21400.0
2013-03-22 14:30:00,77.26,77.28,77.24,77.26,41400.0,54.5254,54.5395,54.5112,54.5254,41400.0
2013-03-22 14:35:00,77.26,77.28,77.24,77.27,23800.0,54.5254,54.5395,54.5112,54.5324,23800.0
2013-03-22 14:40:00,77.28,77.29,77.26,77.27,22100.0,54.5395,54.5465,54.5254,54.5324,22100.0
2013-03-22 14:45:00,77.27,77.27,77.25,77.25,24800.0,54.5324,54.5324,54.5183,54.5183,24800.0
2013-03-22 14:50:00,77.25,77.26,77.2,77.22,45500.0,54.5183,54.5254,54.483,54.4971,45500.0
2013-03-22 14:55:00,77.23,77.23,77.2,77.2,41400.0,54.5042,54.5042,54.483,54.483,41400.0
2013-03-22 15:00:00,77.21,77.21,77.09,77.12,111700.0,54.4901,54.4901,54.4054,54.4266,111700.0
2013-03-22 15:05:00,77.12,77.12,77.1,77.1,29400.0,54.4266,54.4266,54.4124,54.4124,29400.0
2013-03-22 15:10:00,77.11,77.13,77.1,77.12,55600.0,54.4195,54.4336,54.4124,54.4266,55600.0
2013-03-22 15:15:00,77.12,77.12,77.09,77.09,25100.0,54.4266,54.4266,54.4054,54.4054,25100.0
2013-03-22 15:20:00,77.09,77.1,77.02,77.03,68800.0,54.4054,54.4124,54.356,54.363,68800.0
2013-03-22 15:25:00,77.04,77.04,77.01,77.02,44600.0,54.3701,54.3701,54.3489,54.356,44600.0
2013-03-22 15:30:00,77.03,77.04,77.01,77.04,40300.0,54.363,54.3701,54.3489,54.3701,40300.0
2013-03-22 15:35:00,77.04,77.1,77.03,77.09,68700.0,54.3701,54.4124,54.363,54.4054,68700.0
2013-03-22 15:40:00,77.1,77.13,77.09,77.12,95100.0,54.4124,54.4336,54.4054,54.4266,95100.0
2013-03-22 15:45:00,77.12,77.15,77.1,77.13,81600.0,54.4266,54.4477,54.4124,54.4336,81600.0
2013-03-22 15:50:00,77.14,77.14,77.1,77.11,66800.0,54.4407,54.4407,54.4124,54.4195,66800.0
2013-03-22 15:55:00,77.11,77.3,77.1,77.28,381200.0,54.4195,54.5536,54.4124,54.5395,381200.0
2013-03-25 09:30:00,77.27,77.41,77.05,77.05,224800.0,54.5324,54.6312,54.3772,54.3772,224800.0
2013-03-25 09:35:00,77.05,77.39,77.05,77.35,87600.0,54.3772,54.6171,54.3772,54.5889,87600.0
2013-03-25 09:40:00,77.36,77.39,77.28,77.36,55100.0,54.5959,54.6171,54.5395,54.5959,55100.0
2013-03-25 09:45:00,77.35,77.39,77.32,77.38,85100.0,54.5889,54.6171,54.5677,54.6101,85100.0
2013-03-25 09:50:00,77.37,77.4,77.3,77.38,77000.0,54.603,54.6242,54.5536,54.6101,77000.0
2013-03-25 09:55:00,77.38,77.48,77.38,77.47,58300.0,54.6101,54.6806,54.6101,54.6736,58300.0
2013-03-25 10:00:00,77.47,77.62,77.46,77.54,201700.0,54.6736,54.7794,54.6665,54.723,201700.0
2013-03-25 10:05:00,77.53,77.57,77.51,77.52,50700.0,54.7159,54.7441,54.7018,54.7089,50700.0
2013-03-25 10:10:00,77.52,77.52,77.29,77.31,141200.0,54.7089,54.7089,54.5465,54.5607,141200.0
2013-03-25 10:15:00,77.32,77.35,77.28,77.29,46400.0,54.5677,54.5889,54.5395,54.5465,46400.0
2013-03-25 10:20:00,77.28,77.34,77.28,77.31,30400.0,54.5395,54.5818,54.5395,54.5607,30400.0
2013-03-25 10:25:00,77.31,77.31,77.14,77.15,96700.0,54.5607,54.5607,54.4407,54.4477,96700.0
2013-03-25 10:30:00,77.16,77.16,77.1,77.13,58400.0,54.4548,54.4548,54.4124,54.4336,58400.0
2013-03-25 10:35:00,77.12,77.12,77.03,77.07,73300.0,54.4266,54.4266,54.363,54.3913,73300.0
2013-03-25 10:40:00,77.07,77.08,77.0,77.02,78100.0,54.3913,54.3983,54.3419,54.356,78100.0
2013-03-25 10:45:00,77.02,77.02,76.9,76.95,94000.0,54.356,54.356,54.2713,54.3066,94000.0
2013-03-25 10:50:00,76.96,76.98,76.91,76.91,58000.0,54.3136,54.3278,54.2784,54.2784,58000.0
2013-03-25 10:55:00,76.92,76.94,76.85,76.86,89500.0,54.2854,54.2995,54.236,54.2431,89500.0
2013-03-25 11:00:00,76.86,76.91,76.79,76.9,84200.0,54.2431,54.2784,54.1937,54.2713,84200.0
2013-03-25 11:05:00,76.9,76.92,76.85,76.91,47100.0,54.2713,54.2854,54.236,54.2784,47100.0
2013-03-25 11:10:00,76.92,76.94,76.88,76.91,65200.0,54.2854,54.2995,54.2572,54.2784,65200.0
2013-03-25 11:15:00,76.91,76.93,76.68,76.7,113700.0,54.2784,54.2925,54.116,54.1302,113700.0
2013-03-25 11:20:00,76.69,76.83,76.66,76.83,76500.0,54.1231,54.2219,54.1019,54.2219,76500.0
2013-03-25 11:25:00,76.82,76.85,76.75,76.76,48600.0,54.2148,54.236,54.1654,54.1725,48600.0
2013-03-25 11:30:00,76.76,76.86,76.72,76.82,77600.0,54.1725,54.2431,54.1443,54.2148,77600.0
2013-03-25 11:35:00,76.82,76.85,76.79,76.83,63800.0,54.2148,54.236,54.1937,54.2219,63800.0
2013-03-25 11:40:00,76.83,76.87,76.81,76.82,45300.0,54.2219,54.2501,54.2078,54.2148,45300.0
2013-03-25 11:45:00,76.81,76.82,76.76,76.79,65300.0,54.2078,54.2148,54.1725,54.1937,65300.0
2013-03-25 11:50:00,76.8,76.85,76.76,76.82,53800.0,54.2007,54.236,54.1725,54.2148,53800.0
2013-03-25 11:55:00,76.82,76.84,76.78,76.79,30000.0,54.2148,54.229,54.1866,54.1937,30000.0
2013-03-25 12:00:00,76.79,76.85,76.78,76.8,40600.0,54.1937,54.236,54.1866,54.2007,40600.0
2013-03-25 12:05:00,76.79,76.81,76.76,76.77,66700.0,54.1937,54.2078,54.1725,54.1796,66700.0
2013-03-25 12:10:00,76.76,76.77,76.6,76.64,121900.0,54.1725,54.1796,54.0596,54.0878,121900.0
2013-03-25 12:15:00,76.65,76.66,76.61,76.63,53600.0,54.0949,54.1019,54.0666,54.0807,53600.0
2013-03-25 12:20:00,76.63,76.66,76.61,76.62,41200.0,54.0807,54.1019,54.0666,54.0737,41200.0
2013-03-25 12:25:00,76.62,76.69,76.57,76.66,107800.0,54.0737,54.1231,54.0384,54.1019,107800.0
2013-03-25 12:30:00,76.64,76.69,76.61,76.63,79200.0,54.0878,54.1231,54.0666,54.0807,79200.0
2013-03-25 12:35:00,76.63,76.71,76.62,76.7,47300.0,54.0807,54.1372,54.0737,54.1302,47300.0
2013-03-25 12:40:00,76.69,76.72,76.69,76.71,26700.0,54.1231,54.1443,54.1231,54.1372,26700.0
2013-03-25 12:45:00,76.72,76.73,76.69,76.71,31900.0,54.1443,54.1513,54.1231,54.1372,31900.0
2013-03-25 12:50:00,76.71,76.74,76.56,76.57,67400.0,54.1372,54.1584,54.0313,54.0384,67400.0
2013-03-25 12:55:00,76.58,76.62,76.52,76.56,52600.0,54.0455,54.0737,54.0031,54.0313,52600.0
2013-03-25 13:00:00,76.55,76.55,76.46,76.53,65200.0,54.0243,54.0243,53.9608,54.0102,65200.0
2013-03-25 13:05:00,76.53,76.53,76.44,76.47,72500.0,54.0102,54.0102,53.9467,53.9678,72500.0
2013-03-25 13:10:00,76.46,76.52,76.44,76.47,47800.0,53.9608,54.0031,53.9467,53.9678,47800.0
2013-03-25 13:15:00,76.46,76.5,76.44,76.46,47900.0,53.9608,53.989,53.9467,53.9608,47900.0
2013-03-25 13:20:00,76.47,76.52,76.46,76.51,39700.0,53.9678,54.0031,53.9608,53.9961,39700.0
2013-03-25 13:25:00,76.5,76.57,76.48,76.56,41800.0,53.989,54.0384,53.9749,54.0313,41800.0
2013-03-25 13:30:00,76.55,76.57,76.54,76.55,31400.0,54.0243,54.0384,54.0172,54.0243,31400.0
2013-03-25 13:35:00,76.55,76.56,76.5,76.52,57700.0,54.0243,54.0313,53.989,54.0031,57700.0
2013-03-25 13:40:00,76.52,76.62,76.52,76.62,49900.0,54.0031,54.0737,54.0031,54.0737,49900.0
2013-03-25 13:45:00,76.61,76.8,76.61,76.75,104900.0,54.0666,54.2007,54.0666,54.1654,104900.0
2013-03-25 13:50:00,76.77,76.81,76.74,76.75,102200.0,54.1796,54.2078,54.1584,54.1654,102200.0
2013-03-25 13:55:00,76.76,76.86,76.75,76.81,68600.0,54.1725,54.2431,54.1654,54.2078,68600.0
2013-03-25 14:00:00,76.81,76.81,76.68,76.68,31800.0,54.2078,54.2078,54.116,54.116,31800.0
2013-03-25 14:05:00,76.69,76.71,76.67,76.71,65000.0,54.1231,54.1372,54.109,54.1372,65000.0
2013-03-25 14:10:00,76.72,76.75,76.66,76.66,52000.0,54.1443,54.1654,54.1019,54.1019,52000.0
2013-03-25 14:15:00,76.66,76.73,76.66,76.72,41300.0,54.1019,54.1513,54.1019,54.1443,41300.0
2013-03-25 14:20:00,76.72,76.82,76.71,76.75,63900.0,54.1443,54.2148,54.1372,54.1654,63900.0
2013-03-25 14:25:00,76.75,76.76,76.71,76.73,28900.0,54.1654,54.1725,54.1372,54.1513,28900.0
2013-03-25 14:30:00,76.72,76.73,76.67,76.67,33800.0,54.1443,54.1513,54.109,54.109,33800.0
2013-03-25 14:35:00,76.67,76.72,76.64,76.72,52300.0,54.109,54.1443,54.0878,54.1443,52300.0
2013-03-25 14:40:00,76.71,76.72,76.69,76.69,61000.0,54.1372,54.1443,54.1231,54.1231,61000.0
2013-03-25 14:45:00,76.69,76.71,76.65,76.65,38300.0,54.1231,54.1372,54.0949,54.0949,38300.0
2013-03-25 14:50:00,76.66,76.67,76.63,76.66,59800.0,54.1019,54.109,54.0807,54.1019,59800.0
2013-03-25 14:55:00,76.65,76.68,76.63,76.67,39200.0,54.0949,54.116,54.0807,54.109,39200.0
2013-03-25 15:00:00,76.67,76.69,76.61,76.63,68400.0,54.109,54.1231,54.0666,54.0807,68400.0
2013-03-25 15:05:00,76.63,76.66,76.6,76.64,34300.0,54.0807,54.1019,54.0596,54.0878,34300.0
2013-03-25 15:10:00,76.65,76.7,76.64,76.68,64500.0,54.0949,54.1302,54.0878,54.116,64500.0
2013-03-25 15:15:00,76.68,76.68,76.59,76.59,56200.0,54.116,54.116,54.0525,54.0525,56200.0
2013-03-25 15:20:00,76.59,76.6,76.5,76.52,83100.0,54.0525,54.0596,53.989,54.0031,83100.0
2013-03-25 15:25:00,76.51,76.54,76.49,76.53,91000.0,53.9961,54.0172,53.9819,54.0102,91000.0
2013-03-25 15:30:00,76.53,76.61,76.53,76.61,85800.0,54.0102,54.0666,54.0102,54.0666,85800.0
2013-03-25 15:35:00,76.6,76.66,76.52,76.64,127600.0,54.0596,54.1019,54.0031,54.0878,127600.0
2013-03-25 15:40:00,76.64,76.66,76.58,76.6,101700.0,54.0878,54.1019,54.0455,54.0596,101700.0
2013-03-25 15:45:00,76.6,76.62,76.54,76.54,140700.0,54.0596,54.0737,54.0172,54.0172,140700.0
2013-03-25 15:50:00,76.55,76.75,76.55,76.74,181100.0,54.0243,54.1654,54.0243,54.1584,181100.0
2013-03-25 15:55:00,76.75,76.82,76.68,76.68,448000.0,54.1654,54.2148,54.116,54.116,448000.0
2013-03-26 09:30:00,77.02,77.16,76.89,76.92,186900.0,54.356,54.4548,54.2642,54.2854,186900.0
2013-03-26 09:35:00,76.93,77.02,76.92,76.96,53100.0,54.2925,54.356,54.2854,54.3136,53100.0
2013-03-26 09:40:00,76.97,77.0,76.91,76.99,68800.0,54.3207,54.3419,54.2784,54.3348,68800.0
2013-03-26 09:45:00,77.01,77.05,76.98,77.04,59900.0,54.3489,54.3772,54.3278,54.3701,59900.0
2013-03-26 09:50:00,77.04,77.07,77.03,77.07,70600.0,54.3701,54.3913,54.363,54.3913,70600.0
2013-03-26 09:55:00,77.06,77.14,77.06,77.11,54700.0,54.3842,54.4407,54.3842,54.4195,54700.0
2013-03-26 10:00:00,77.11,77.12,76.95,77.1,83500.0,54.4195,54.4266,54.3066,54.4124,83500.0
2013-03-26 10:05:00,77.12,77.12,77.03,77.11,60000.0,54.4266,54.4266,54.363,54.4195,60000.0
2013-03-26 10:10:00,77.11,77.19,77.11,77.17,68400.0,54.4195,54.476,54.4195,54.4618,68400.0
2013-03-26 10:15:00,77.17,77.23,77.13,77.22,75300.0,54.4618,54.5042,54.4336,54.4971,75300.0
2013-03-26 10:20:00,77.22,77.28,77.22,77.27,56300.0,54.4971,54.5395,54.4971,54.5324,56300.0
2013-03-26 10:25:00,77.27,77.3,77.27,77.3,41400.0,54.5324,54.5536,54.5324,54.5536,41400.0
2013-03-26 10:30:00,77.3,77.41,77.3,77.35,125800.0,54.5536,54.6312,54.5536,54.5889,125800.0
2013-03-26 10:35:00,77.35,77.37,77.31,77.35,64500.0,54.5889,54.603,54.5607,54.5889,64500.0
2013-03-26 10:40:00,77.34,77.37,77.27,77.3,124300.0,54.5818,54.603,54.5324,54.5536,124300.0
2013-03-26 10:45:00,77.3,77.3,77.19,77.25,81100.0,54.5536,54.5536,54.476,54.5183,81100.0
2013-03-26 10:50:00,77.26,77.36,77.24,77.35,50000.0,54.5254,54.5959,54.5112,54.5889,50000.0
2013-03-26 10:55:00,77.35,77.37,77.31,77.34,49300.0,54.5889,54.603,54.5607,54.5818,49300.0
2013-03-26 11:00:00,77.34,77.39,77.33,77.37,50900.0,54.5818,54.6171,54.5748,54.603,50900.0
2013-03-26 11:05:00,77.37,77.41,77.35,77.4,50700.0,54.603,54.6312,54.5889,54.6242,50700.0
2013-03-26 11:10:00,77.4,77.41,77.29,77.32,77900.0,54.6242,54.6312,54.5465,54.5677,77900.0
2013-03-26 11:15:00,77.33,77.36,77.3,77.31,47700.0,54.5748,54.5959,54.5536,54.5607,47700.0
2013-03-26 11:20:00,77.33,77.37,77.31,77.36,36000.0,54.5748,54.603,54.5607,54.5959,36000.0
2013-03-26 11:25:00,77.37,77.41,77.37,77.39,38400.0,54.603,54.6312,54.603,54.6171,38400.0
2013-03-26 11:30:00,77.39,77.46,77.37,77.43,43600.0,54.6171,54.6665,54.603,54.6453,43600.0
2013-03-26 11:35:00,77.43,77.5,77.41,77.48,30400.0,54.6453,54.6947,54.6312,54.6806,30400.0
2013-03-26 11:40:00,77.48,77.5,77.46,77.48,41200.0,54.6806,54.6947,54.6665,54.6806,41200.0
2013-03-26 11:45:00,77.48,77.48,77.41,77.42,46500.0,54.6806,54.6806,54.6312,54.6383,46500.0
2013-03-26 11:50:00,77.42,77.45,77.39,77.39,39000.0,54.6383,54.6595,54.6171,54.6171,39000.0
2013-03-26 11:55:00,77.4,77.4,77.35,77.36,47200.0,54.6242,54.6242,54.5889,54.5959,47200.0
2013-03-26 12:00:00,77.35,77.41,77.34,77.37,60600.0,54.5889,54.6312,54.5818,54.603,60600.0
2013-03-26 12:05:00,77.38,77.4,77.35,77.37,38400.0,54.6101,54.6242,54.5889,54.603,38400.0
2013-03-26 12:10:00,77.37,77.38,77.32,77.32,27400.0,54.603,54.6101,54.5677,54.5677,27400.0
2013-03-26 12:15:00,77.33,77.35,77.32,77.32,33600.0,54.5748,54.5889,54.5677,54.5677,33600.0
2013-03-26 12:20:00,77.33,77.33,77.27,77.28,58000.0,54.5748,54.5748,54.5324,54.5395,58000.0
2013-03-26 12:25:00,77.28,77.35,77.26,77.35,56100.0,54.5395,54.5889,54.5254,54.5889,56100.0
2013-03-26 12:30:00,77.35,77.38,77.34,77.36,59700.0,54.5889,54.6101,54.5818,54.5959,59700.0
2013-03-26 12:35:00,77.36,77.36,77.3,77.34,51900.0,54.5959,54.5959,54.5536,54.5818,51900.0
2013-03-26 12:40:00,77.34,77.39,77.33,77.37,52900.0,54.5818,54.6171,54.5748,54.603,52900.0
2013-03-26 12:45:00,77.38,77.39,77.33,77.38,37100.0,54.6101,54.6171,54.5748,54.6101,37100.0
2013-03-26 12:50:00,77.38,77.38,77.32,77.33,44600.0,54.6101,54.6101,54.5677,54.5748,44600.0
2013-03-26 12:55:00,77.33,77.36,77.32,77.34,38700.0,54.5748,54.5959,54.5677,54.5818,38700.0
2013-03-26 13:00:00,77.33,77.34,77.3,77.31,25400.0,54.5748,54.5818,54.5536,54.5607,25400.0
2013-03-26 13:05:00,77.31,77.35,77.3,77.34,14300.0,54.5607,54.5889,54.5536,54.5818,14300.0
2013-03-26 13:10:00,77.34,77.38,77.34,77.37,24900.0,54.5818,54.6101,54.5818,54.603,24900.0
2013-03-26 13:15:00,77.38,77.39,77.36,77.38,27700.0,54.6101,54.6171,54.5959,54.6101,27700.0
2013-03-26 13:20:00,77.38,77.42,77.38,77.4,35900.0,54.6101,54.6383,54.6101,54.6242,35900.0
2013-03-26 13:25:00,77.41,77.41,77.36,77.37,20200.0,54.6312,54.6312,54.5959,54.603,20200.0
2013-03-26 13:30:00,77.36,77.37,77.33,77.34,19800.0,54.5959,54.603,54.5748,54.5818,19800.0
2013-03-26 13:35:00,77.35,77.35,77.33,77.35,14900.0,54.5889,54.5889,54.5748,54.5889,14900.0
2013-03-26 13:40:00,77.35,77.36,77.33,77.35,20600.0,54.5889,54.5959,54.5748,54.5889,20600.0
2013-03-26 13:45:00,77.36,77.37,77.33,77.37,22500.0,54.5959,54.603,54.5748,54.603,22500.0
2013-03-26 13:50:00,77.37,77.4,77.36,77.38,42400.0,54.603,54.6242,54.5959,54.6101,42400.0
2013-03-26 13:55:00,77.38,77.4,77.37,77.39,22900.0,54.6101,54.6242,54.603,54.6171,22900.0
2013-03-26 14:00:00,77.39,77.41,77.38,77.41,32100.0,54.6171,54.6312,54.6101,54.6312,32100.0
2013-03-26 14:05:00,77.41,77.41,77.36,77.38,24300.0,54.6312,54.6312,54.5959,54.6101,24300.0
2013-03-26 14:10:00,77.38,77.4,77.37,77.4,22200.0,54.6101,54.6242,54.603,54.6242,22200.0
2013-03-26 14:15:00,77.4,77.43,77.39,77.42,21800.0,54.6242,54.6453,54.6171,54.6383,21800.0
2013-03-26 14:20:00,77.42,77.46,77.41,77.45,39200.0,54.6383,54.6665,54.6312,54.6595,39200.0
2013-03-26 14:25:00,77.44,77.44,77.37,77.37,36000.0,54.6524,54.6524,54.603,54.603,36000.0
2013-03-26 14:30:00,77.38,77.4,77.35,77.35,24100.0,54.6101,54.6242,54.5889,54.5889,24100.0
2013-03-26 14:35:00,77.35,77.35,77.32,77.33,29100.0,54.5889,54.5889,54.5677,54.5748,29100.0
2013-03-26 14:40:00,77.32,77.35,77.3,77.34,23100.0,54.5677,54.5889,54.5536,54.5818,23100.0
2013-03-26 14:45:00,77.34,77.35,77.33,77.33,12200.0,54.5818,54.5889,54.5748,54.5748,12200.0
2013-03-26 14:50:00,77.34,77.35,77.3,77.31,30500.0,54.5818,54.5889,54.5536,54.5607,30500.0
2013-03-26 14:55:00,77.31,77.32,77.29,77.31,27700.0,54.5607,54.5677,54.5465,54.5607,27700.0
2013-03-26 15:00:00,77.3,77.31,77.23,77.28,151800.0,54.5536,54.5607,54.5042,54.5395,151800.0
2013-03-26 15:05:00,77.29,77.29,77.24,77.24,61400.0,54.5465,54.5465,54.5112,54.5112,61400.0
2013-03-26 15:10:00,77.25,77.27,77.23,77.26,72800.0,54.5183,54.5324,54.5042,54.5254,72800.0
2013-03-26 15:15:00,77.26,77.31,77.25,77.28,44700.0,54.5254,54.5607,54.5183,54.5395,44700.0
2013-03-26 15:20:00,77.29,77.29,77.25,77.25,60200.0,54.5465,54.5465,54.5183,54.5183,60200.0
2013-03-26 15:25:00,77.25,77.31,77.23,77.3,63900.0,54.5183,54.5607,54.5042,54.5536,63900.0
2013-03-26 15:30:00,77.3,77.4,77.29,77.32,81500.0,54.5536,54.6242,54.5465,54.5677,81500.0
2013-03-26 15:35:00,77.32,77.33,77.29,77.32,113400.0,54.5677,54.5748,54.5465,54.5677,113400.0
2013-03-26 15:40:00,77.31,77.37,77.31,77.35,103800.0,54.5607,54.603,54.5607,54.5889,103800.0
2013-03-26 15:45:00,77.34,77.41,77.33,77.4,197900.0,54.5818,54.6312,54.5748,54.6242,197900.0
2013-03-26 15:50:00,77.4,77.4,77.3,77.31,215000.0,54.6242,54.6242,54.5536,54.5607,215000.0
2013-03-26 15:55:00,77.3,77.41,77.3,77.39,378500.0,54.5536,54.6312,54.5536,54.6171,378500.0
2013-03-27 09:30:00,76.98,77.08,76.85,76.96,249300.0,54.3278,54.3983,54.236,54.3136,249300.0
2013-03-27 09:35:00,76.98,76.98,76.85,76.9,59700.0,54.3278,54.3278,54.236,54.2713,59700.0
2013-03-27 09:40:00,76.92,76.92,76.81,76.81,83500.0,54.2854,54.2854,54.2078,54.2078,83500.0
2013-03-27 09:45:00,76.81,76.83,76.61,76.61,148000.0,54.2078,54.2219,54.0666,54.0666,148000.0
2013-03-27 09:50:00,76.61,76.67,76.57,76.67,125000.0,54.0666,54.109,54.0384,54.109,125000.0
2013-03-27 09:55:00,76.68,76.73,76.62,76.65,127300.0,54.116,54.1513,54.0737,54.0949,127300.0
2013-03-27 10:00:00,76.64,76.8,76.62,76.78,185600.0,54.0878,54.2007,54.0737,54.1866,185600.0
2013-03-27 10:05:00,76.77,76.77,76.72,76.76,85900.0,54.1796,54.1796,54.1443,54.1725,85900.0
2013-03-27 10:10:00,76.75,76.8,76.7,76.73,73500.0,54.1654,54.2007,54.1302,54.1513,73500.0
2013-03-27 10:15:00,76.73,76.81,76.73,76.8,57300.0,54.1513,54.2078,54.1513,54.2007,57300.0
2013-03-27 10:20:00,76.8,76.96,76.77,76.92,89900.0,54.2007,54.3136,54.1796,54.2854,89900.0
2013-03-27 10:25:00,76.92,76.99,76.9,76.91,98600.0,54.2854,54.3348,54.2713,54.2784,98600.0
2013-03-27 10:30:00,76.91,76.95,76.9,76.92,56100.0,54.2784,54.3066,54.2713,54.2854,56100.0
2013-03-27 10:35:00,76.93,76.94,76.83,76.86,56200.0,54.2925,54.2995,54.2219,54.2431,56200.0
2013-03-27 10:40:00,76.86,76.95,76.86,76.95,48400.0,54.2431,54.3066,54.2431,54.3066,48400.0
2013-03-27 10:45:00,76.95,76.96,76.88,76.89,68500.0,54.3066,54.3136,54.2572,54.2642,68500.0
2013-03-27 10:50:00,76.89,76.89,76.81,76.81,48300.0,54.2642,54.2642,54.2078,54.2078,48300.0
2013-03-27 10:55:00,76.82,76.82,76.75,76.75,42400.0,54.2148,54.2148,54.1654,54.1654,42400.0
2013-03-27 11:00:00,76.76,76.81,76.75,76.79,45600.0,54.1725,54.2078,54.1654,54.1937,45600.0
2013-03-27 11:05:00,76.78,76.78,76.68,76.69,74000.0,54.1866,54.1866,54.116,54.1231,74000.0
2013-03-27 11:10:00,76.69,76.76,76.67,76.75,88900.0,54.1231,54.1725,54.109,54.1654,88900.0
2013-03-27 11:15:00,76.75,76.91,76.74,76.86,92200.0,54.1654,54.2784,54.1584,54.2431,92200.0
2013-03-27 11:20:00,76.84,76.91,76.83,76.91,48900.0,54.229,54.2784,54.2219,54.2784,48900.0
2013-03-27 11:25:00,76.92,76.92,76.85,76.91,65800.0,54.2854,54.2854,54.236,54.2784,65800.0
2013-03-27 11:30:00,76.92,76.96,76.9,76.96,52900.0,54.2854,54.3136,54.2713,54.3136,52900.0
2013-03-27 11:35:00,76.96,76.97,76.91,76.95,45900.0,54.3136,54.3207,54.2784,54.3066,45900.0
2013-03-27 11:40:00,76.95,76.95,76.9,76.95,33400.0,54.3066,54.3066,54.2713,54.3066,33400.0
2013-03-27 11:45:00,76.94,76.95,76.92,76.94,32500.0,54.2995,54.3066,54.2854,54.2995,32500.0
2013-03-27 11:50:00,76.94,76.96,76.89,76.9,73200.0,54.2995,54.3136,54.2642,54.2713,73200.0
2013-03-27 11:55:00,76.89,76.96,76.88,76.95,51100.0,54.2642,54.3136,54.2572,54.3066,51100.0
2013-03-27 12:00:00,76.96,76.96,76.91,76.92,55700.0,54.3136,54.3136,54.2784,54.2854,55700.0
2013-03-27 12:05:00,76.93,76.93,76.85,76.86,36600.0,54.2925,54.2925,54.236,54.2431,36600.0
2013-03-27 12:10:00,76.85,76.91,76.85,76.89,26600.0,54.236,54.2784,54.236,54.2642,26600.0
2013-03-27 12:15:00,76.89,76.93,76.87,76.91,36500.0,54.2642,54.2925,54.2501,54.2784,36500.0
2013-03-27 12:20:00,76.91,76.95,76.89,76.95,25700.0,54.2784,54.3066,54.2642,54.3066,25700.0
2013-03-27 12:25:00,76.95,76.96,76.88,76.92,60800.0,54.3066,54.3136,54.2572,54.2854,60800.0
2013-03-27 12:30:00,76.91,76.95,76.89,76.93,38800.0,54.2784,54.3066,54.2642,54.2925,38800.0
2013-03-27 12:35:00,76.93,76.96,76.92,76.95,27500.0,54.2925,54.3136,54.2854,54.3066,27500.0
2013-03-27 12:40:00,76.95,76.98,76.94,76.95,19400.0,54.3066,54.3278,54.2995,54.3066,19400.0
2013-03-27 12:45:00,76.95,76.95,76.88,76.9,37200.0,54.3066,54.3066,54.2572,54.2713,37200.0
2013-03-27 12:50:00,76.9,76.93,76.89,76.9,14400.0,54.2713,54.2925,54.2642,54.2713,14400.0
2013-03-27 12:55:00,76.9,76.95,76.89,76.92,41600.0,54.2713,54.3066,54.2642,54.2854,41600.0
2013-03-27 13:00:00,76.91,76.92,76.87,76.87,62800.0,54.2784,54.2854,54.2501,54.2501,62800.0
2013-03-27 13:05:00,76.88,76.89,76.86,76.86,72700.0,54.2572,54.2642,54.2431,54.2431,72700.0
2013-03-27 13:10:00,76.87,76.91,76.84,76.9,61900.0,54.2501,54.2784,54.229,54.2713,61900.0
2013-03-27 13:15:00,76.89,76.97,76.89,76.96,56800.0,54.2642,54.3207,54.2642,54.3136,56800.0
2013-03-27 13:20:00,76.97,76.99,76.94,76.95,49900.0,54.3207,54.3348,54.2995,54.3066,49900.0
2013-03-27 13:25:00,76.95,76.99,76.94,76.98,52300.0,54.3066,54.3348,54.2995,54.3278,52300.0
2013-03-27 13:30:00,76.98,77.02,76.97,77.02,40200.0,54.3278,54.356,54.3207,54.356,40200.0
2013-03-27 13:35:00,77.02,77.05,77.01,77.04,29200.0,54.356,54.3772,54.3489,54.3701,29200.0
2013-03-27 13:40:00,77.04,77.08,77.03,77.05,29200.0,54.3701,54.3983,54.363,54.3772,29200.0
2013-03-27 13:45:00,77.05,77.07,77.04,77.05,25900.0,54.3772,54.3913,54.3701,54.3772,25900.0
2013-03-27 13:50:00,77.05,77.08,77.03,77.04,38500.0,54.3772,54.3983,54.363,54.3701,38500.0
2013-03-27 13:55:00,77.04,77.07,77.03,77.06,33500.0,54.3701,54.3913,54.363,54.3842,33500.0
2013-03-27 14:00:00,77.07,77.09,77.04,77.09,33600.0,54.3913,54.4054,54.3701,54.4054,33600.0
2013-03-27 14:05:00,77.09,77.11,77.06,77.07,23800.0,54.4054,54.4195,54.3842,54.3913,23800.0
2013-03-27 14:10:00,77.06,77.08,77.05,77.05,36500.0,54.3842,54.3983,54.3772,54.3772,36500.0
2013-03-27 14:15:00,77.05,77.06,77.01,77.01,37000.0,54.3772,54.3842,54.3489,54.3489,37000.0
2013-03-27 14:20:00,77.02,77.03,76.99,77.02,21600.0,54.356,54.363,54.3348,54.356,21600.0
2013-03-27 14:25:00,77.02,77.03,77.0,77.02,26500.0,54.356,54.363,54.3419,54.356,26500.0
2013-03-27 14:30:00,77.02,77.05,76.98,76.99,37500.0,54.356,54.3772,54.3278,54.3348,37500.0
2013-03-27 14:35:00,77.0,77.03,76.98,76.99,34600.0,54.3419,54.363,54.3278,54.3348,34600.0
2013-03-27 14:40:00,77.0,77.04,76.98,77.0,33100.0,54.3419,54.3701,54.3278,54.3419,33100.0
2013-03-27 14:45:00,76.99,77.03,76.99,77.0,25700.0,54.3348,54.363,54.3348,54.3419,25700.0
2013-03-27 14:50:00,77.0,77.0,76.97,76.99,36000.0,54.3419,54.3419,54.3207,54.3348,36000.0
2013-03-27 14:55:00,76.98,77.01,76.98,76.99,23200.0,54.3278,54.3489,54.3278,54.3348,23200.0
2013-03-27 15:00:00,77.0,77.01,76.95,76.95,41500.0,54.3419,54.3489,54.3066,54.3066,41500.0
2013-03-27 15:05:00,76.95,76.97,76.93,76.93,50400.0,54.3066,54.3207,54.2925,54.2925,50400.0
2013-03-27 15:10:00,76.93,76.96,76.91,76.95,42000.0,54.2925,54.3136,54.2784,54.3066,42000.0
2013-03-27 15:15:00,76.95,76.95,76.9,76.93,33800.0,54.3066,54.3066,54.2713,54.2925,33800.0
2013-03-27 15:20:00,76.93,76.97,76.92,76.97,38600.0,54.2925,54.3207,54.2854,54.3207,38600.0
2013-03-27 15:25:00,76.97,77.07,76.95,77.05,79500.0,54.3207,54.3913,54.3066,54.3772,79500.0
2013-03-27 15:30:00,77.05,77.07,77.0,77.03,52700.0,54.3772,54.3913,54.3419,54.363,52700.0
2013-03-27 15:35:00,77.02,77.04,76.99,77.03,77300.0,54.356,54.3701,54.3348,54.363,77300.0
2013-03-27 15:40:00,77.03,77.06,77.01,77.06,43200.0,54.363,54.3842,54.3489,54.3842,43200.0
2013-03-27 15:45:00,77.05,77.05,76.92,76.96,120700.0,54.3772,54.3772,54.2854,54.3136,120700.0
2013-03-27 15:50:00,76.96,77.0,76.95,76.96,108800.0,54.3136,54.3419,54.3066,54.3136,108800.0
2013-03-27 15:55:00,76.96,77.07,76.95,77.04,234100.0,54.3136,54.3913,54.3066,54.3701,234100.0
2013-03-28 09:30:00,76.95,77.06,76.93,76.97,230800.0,54.3066,54.3842,54.2925,54.3207,230800.0
2013-03-28 09:35:00,76.98,77.06,76.9,76.92,58100.0,54.3278,54.3842,54.2713,54.2854,58100.0
2013-03-28 09:40:00,76.93,76.94,76.66,76.7,113300.0,54.2925,54.2995,54.1019,54.1302,113300.0
2013-03-28 09:45:00,76.7,76.86,76.68,76.84,98100.0,54.1302,54.2431,54.116,54.229,98100.0
2013-03-28 09:50:00,76.84,76.92,76.81,76.88,109100.0,54.229,54.2854,54.2078,54.2572,109100.0
2013-03-28 09:55:00,76.88,76.94,76.88,76.92,65300.0,54.2572,54.2995,54.2572,54.2854,65300.0
2013-03-28 10:00:00,76.92,77.01,76.91,77.01,51500.0,54.2854,54.3489,54.2784,54.3489,51500.0
2013-03-28 10:05:00,77.01,77.01,76.94,76.98,44300.0,54.3489,54.3489,54.2995,54.3278,44300.0
2013-03-28 10:10:00,76.98,77.16,76.98,77.16,76900.0,54.3278,54.4548,54.3278,54.4548,76900.0
2013-03-28 10:15:00,77.15,77.16,77.1,77.14,40200.0,54.4477,54.4548,54.4124,54.4407,40200.0
2013-03-28 10:20:00,77.15,77.16,77.1,77.12,54700.0,54.4477,54.4548,54.4124,54.4266,54700.0
2013-03-28 10:25:00,77.12,77.15,77.06,77.08,68700.0,54.4266,54.4477,54.3842,54.3983,68700.0
2013-03-28 10:30:00,77.06,77.07,77.0,77.02,120100.0,54.3842,54.3913,54.3419,54.356,120100.0
2013-03-28 10:35:00,77.03,77.12,77.01,77.11,74400.0,54.363,54.4266,54.3489,54.4195,74400.0
2013-03-28 10:40:00,77.12,77.13,77.03,77.05,42600.0,54.4266,54.4336,54.363,54.3772,42600.0
2013-03-28 10:45:00,77.05,77.06,77.01,77.03,43000.0,54.3772,54.3842,54.3489,54.363,43000.0
2013-03-28 10:50:00,77.03,77.03,77.0,77.02,29300.0,54.363,54.363,54.3419,54.356,29300.0
2013-03-28 10:55:00,77.02,77.14,77.02,77.11,85200.0,54.356,54.4407,54.356,54.4195,85200.0
2013-03-28 11:00:00,77.11,77.13,77.05,77.07,53200.0,54.4195,54.4336,54.3772,54.3913,53200.0
2013-03-28 11:05:00,77.08,77.09,76.99,77.01,41800.0,54.3983,54.4054,54.3348,54.3489,41800.0
2013-03-28 11:10:00,77.0,77.03,76.98,77.01,76800.0,54.3419,54.363,54.3278,54.3489,76800.0
2013-03-28 11:15:00,77.0,77.02,76.97,77.02,49700.0,54.3419,54.356,54.3207,54.356,49700.0
2013-03-28 11:20:00,77.02,77.03,77.01,77.02,50700.0,54.356,54.363,54.3489,54.356,50700.0
2013-03-28 11:25:00,77.02,77.05,77.01,77.04,44900.0,54.356,54.3772,54.3489,54.3701,44900.0
2013-03-28 11:30:00,77.05,77.08,77.01,77.06,66500.0,54.3772,54.3983,54.3489,54.3842,66500.0
2013-03-28 11:35:00,77.07,77.08,77.0,77.0,40000.0,54.3913,54.3983,54.3419,54.3419,40000.0
2013-03-28 11:40:00,77.0,77.02,76.96,76.98,38600.0,54.3419,54.356,54.3136,54.3278,38600.0
2013-03-28 11:45:00,76.99,77.03,76.98,77.03,28700.0,54.3348,54.363,54.3278,54.363,28700.0
2013-03-28 11:50:00,77.03,77.08,77.01,77.08,43500.0,54.363,54.3983,54.3489,54.3983,43500.0
2013-03-28 11:55:00,77.08,77.09,77.04,77.04,28000.0,54.3983,54.4054,54.3701,54.3701,28000.0
2013-03-28 12:00:00,77.03,77.04,76.97,76.98,51900.0,54.363,54.3701,54.3207,54.3278,51900.0
2013-03-28 12:05:00,76.97,77.02,76.97,76.99,25800.0,54.3207,54.356,54.3207,54.3348,25800.0
2013-03-28 12:10:00,76.99,77.0,76.97,76.97,19600.0,54.3348,54.3419,54.3207,54.3207,19600.0
2013-03-28 12:15:00,76.96,76.96,76.85,76.88,45800.0,54.3136,54.3136,54.236,54.2572,45800.0
2013-03-28 12:20:00,76.87,76.9,76.85,76.85,40600.0,54.2501,54.2713,54.236,54.236,40600.0
2013-03-28 12:25:00,76.85,76.88,76.83,76.86,59800.0,54.236,54.2572,54.2219,54.2431,59800.0
2013-03-28 12:30:00,76.86,76.92,76.86,76.91,49500.0,54.2431,54.2854,54.2431,54.2784,49500.0
2013-03-28 12:35:00,76.92,76.93,76.88,76.92,40300.0,54.2854,54.2925,54.2572,54.2854,40300.0
2013-03-28 12:40:00,76.92,76.92,76.88,76.9,32300.0,54.2854,54.2854,54.2572,54.2713,32300.0
2013-03-28 12:45:00,76.9,76.96,76.9,76.95,46300.0,54.2713,54.3136,54.2713,54.3066,46300.0
2013-03-28 12:50:00,76.95,76.98,76.94,76.96,36600.0,54.3066,54.3278,54.2995,54.3136,36600.0
2013-03-28 12:55:00,76.95,76.96,76.93,76.93,16700.0,54.3066,54.3136,54.2925,54.2925,16700.0
2013-03-28 13:00:00,76.94,76.94,76.9,76.91,34900.0,54.2995,54.2995,54.2713,54.2784,34900.0
2013-03-28 13:05:00,76.9,76.92,76.89,76.9,38000.0,54.2713,54.2854,54.2642,54.2713,38000.0
2013-03-28 13:10:00,76.91,76.92,76.9,76.92,24000.0,54.2784,54.2854,54.2713,54.2854,24000.0
2013-03-28 13:15:00,76.92,76.95,76.92,76.95,41100.0,54.2854,54.3066,54.2854,54.3066,41100.0
2013-03-28 13:20:00,76.94,76.95,76.89,76.89,22100.0,54.2995,54.3066,54.2642,54.2642,22100.0
2013-03-28 13:25:00,76.9,76.9,76.87,76.87,22000.0,54.2713,54.2713,54.2501,54.2501,22000.0
2013-03-28 13:30:00,76.88,76.88,76.86,76.87,21900.0,54.2572,54.2572,54.2431,54.2501,21900.0
2013-03-28 13:35:00,76.87,76.89,76.86,76.88,45600.0,54.2501,54.2642,54.2431,54.2572,45600.0
2013-03-28 13:40:00,76.87,76.88,76.84,76.86,34000.0,54.2501,54.2572,54.229,54.2431,34000.0
2013-03-28 13:45:00,76.87,76.88,76.84,76.88,25600.0,54.2501,54.2572,54.229,54.2572,25600.0
2013-03-28 13:50:00,76.88,76.9,76.87,76.9,27900.0,54.2572,54.2713,54.2501,54.2713,27900.0
2013-03-28 13:55:00,76.9,76.93,76.9,76.92,53200.0,54.2713,54.2925,54.2713,54.2854,53200.0
2013-03-28 14:00:00,76.92,76.96,76.92,76.95,28200.0,54.2854,54.3136,54.2854,54.3066,28200.0
2013-03-28 14:05:00,76.95,76.96,76.94,76.96,21100.0,54.3066,54.3136,54.2995,54.3136,21100.0
2013-03-28 14:10:00,76.96,76.99,76.95,76.99,34100.0,54.3136,54.3348,54.3066,54.3348,34100.0
2013-03-28 14:15:00,76.99,76.99,76.95,76.96,34900.0,54.3348,54.3348,54.3066,54.3136,34900.0
2013-03-28 14:20:00,76.97,77.01,76.96,77.0,42400.0,54.3207,54.3489,54.3136,54.3419,42400.0
2013-03-28 14:25:00,77.01,77.01,76.97,76.98,31400.0,54.3489,54.3489,54.3207,54.3278,31400.0
2013-03-28 14:30:00,76.98,77.01,76.94,76.95,32200.0,54.3278,54.3489,54.2995,54.3066,32200.0
2013-03-28 14:35:00,76.95,76.97,76.94,76.94,18200.0,54.3066,54.3207,54.2995,54.2995,18200.0
2013-03-28 14:40:00,76.94,76.96,76.93,76.96,46100.0,54.2995,54.3136,54.2925,54.3136,46100.0
2013-03-28 14:45:00,76.96,76.99,76.95,76.99,71700.0,54.3136,54.3348,54.3066,54.3348,71700.0
2013-03-28 14:50:00,76.98,76.99,76.98,76.98,30000.0,54.3278,54.3348,54.3278,54.3278,30000.0
2013-03-28 14:55:00,76.98,76.98,76.96,76.96,44000.0,54.3278,54.3278,54.3136,54.3136,44000.0
2013-03-28 15:00:00,76.96,76.97,76.93,76.96,110900.0,54.3136,54.3207,54.2925,54.3136,110900.0
2013-03-28 15:05:00,76.96,76.97,76.9,76.95,77500.0,54.3136,54.3207,54.2713,54.3066,77500.0
2013-03-28 15:10:00,76.94,76.97,76.93,76.95,39200.0,54.2995,54.3207,54.2925,54.3066,39200.0
2013-03-28 15:15:00,76.94,76.99,76.94,76.98,42100.0,54.2995,54.3348,54.2995,54.3278,42100.0
2013-03-28 15:20:00,77.0,77.04,76.97,76.98,181800.0,54.3419,54.3701,54.3207,54.3278,181800.0
2013-03-28 15:25:00,76.98,77.03,76.9,76.96,202300.0,54.3278,54.363,54.2713,54.3136,202300.0
2013-03-28 15:30:00,76.96,76.99,76.95,76.98,62100.0,54.3136,54.3348,54.3066,54.3278,62100.0
2013-03-28 15:35:00,76.98,77.06,76.97,77.01,107700.0,54.3278,54.3842,54.3207,54.3489,107700.0
2013-03-28 15:40:00,77.0,77.01,76.95,77.0,269800.0,54.3419,54.3489,54.3066,54.3419,269800.0
2013-03-28 15:45:00,77.0,77.02,76.97,76.99,177100.0,54.3419,54.356,54.3207,54.3348,177100.0
2013-03-28 15:50:00,76.99,77.07,76.98,77.07,172200.0,54.3348,54.3913,54.3278,54.3913,172200.0
2013-03-28 15:55:00,77.08,77.12,77.0,77.01,864700.0,54.3983,54.4266,54.3419,54.3489,864700.0
2013-04-01 09:30:00,76.85,76.94,76.73,76.77,244100.0,54.236,54.2995,54.1513,54.1796,244100.0
2013-04-01 09:35:00,76.77,76.94,76.76,76.94,75800.0,54.1796,54.2995,54.1725,54.2995,75800.0
2013-04-01 09:40:00,76.95,77.14,76.95,77.12,120700.0,54.3066,54.4407,54.3066,54.4266,120700.0
2013-04-01 09:45:00,77.11,77.15,77.0,77.14,93700.0,54.4195,54.4477,54.3419,54.4407,93700.0
2013-04-01 09:50:00,77.14,77.25,77.13,77.24,70600.0,54.4407,54.5183,54.4336,54.5112,70600.0
2013-04-01 09:55:00,77.25,77.3,77.25,77.29,110500.0,54.5183,54.5536,54.5183,54.5465,110500.0
2013-04-01 10:00:00,77.29,77.31,77.1,77.26,233400.0,54.5465,54.5607,54.4124,54.5254,233400.0
2013-04-01 10:05:00,77.26,77.35,77.24,77.31,93300.0,54.5254,54.5889,54.5112,54.5607,93300.0
2013-04-01 10:10:00,77.32,77.32,77.23,77.23,52900.0,54.5677,54.5677,54.5042,54.5042,52900.0
2013-04-01 10:15:00,77.23,77.27,77.21,77.23,62500.0,54.5042,54.5324,54.4901,54.5042,62500.0
2013-04-01 10:20:00,77.23,77.32,77.21,77.3,59400.0,54.5042,54.5677,54.4901,54.5536,59400.0
2013-04-01 10:25:00,77.3,77.32,77.26,77.27,71800.0,54.5536,54.5677,54.5254,54.5324,71800.0
2013-04-01 10:30:00,77.27,77.27,77.21,77.22,73500.0,54.5324,54.5324,54.4901,54.4971,73500.0
2013-04-01 10:35:00,77.21,77.24,77.12,77.14,117500.0,54.4901,54.5112,54.4266,54.4407,117500.0
2013-04-01 10:40:00,77.14,77.16,77.0,77.04,124400.0,54.4407,54.4548,54.3419,54.3701,124400.0
2013-04-01 10:45:00,77.05,77.08,76.97,77.0,83400.0,54.3772,54.3983,54.3207,54.3419,83400.0
2013-04-01 10:50:00,76.99,77.04,76.92,77.02,56500.0,54.3348,54.3701,54.2854,54.356,56500.0
2013-04-01 10:55:00,77.02,77.07,77.01,77.05,49300.0,54.356,54.3913,54.3489,54.3772,49300.0
2013-04-01 11:00:00,77.05,77.08,77.01,77.03,85600.0,54.3772,54.3983,54.3489,54.363,85600.0
2013-04-01 11:05:00,77.04,77.13,77.03,77.13,78400.0,54.3701,54.4336,54.363,54.4336,78400.0
2013-04-01 11:10:00,77.14,77.16,77.09,77.15,37100.0,54.4407,54.4548,54.4054,54.4477,37100.0
2013-04-01 11:15:00,77.15,77.15,77.08,77.12,33200.0,54.4477,54.4477,54.3983,54.4266,33200.0
2013-04-01 11:20:00,77.11,77.16,77.11,77.14,42700.0,54.4195,54.4548,54.4195,54.4407,42700.0
2013-04-01 11:25:00,77.14,77.21,77.13,77.16,93500.0,54.4407,54.4901,54.4336,54.4548,93500.0
2013-04-01 11:30:00,77.16,77.26,77.15,77.23,61700.0,54.4548,54.5254,54.4477,54.5042,61700.0
2013-04-01 11:35:00,77.23,77.29,77.23,77.26,56700.0,54.5042,54.5465,54.5042,54.5254,56700.0
2013-04-01 11:40:00,77.25,77.27,77.24,77.25,49600.0,54.5183,54.5324,54.5112,54.5183,49600.0
2013-04-01 11:45:00,77.26,77.3,77.24,77.29,49500.0,54.5254,54.5536,54.5112,54.5465,49500.0
2013-04-01 11:50:00,77.29,77.33,77.28,77.31,75400.0,54.5465,54.5748,54.5395,54.5607,75400.0
2013-04-01 11:55:00,77.3,77.31,77.26,77.26,49400.0,54.5536,54.5607,54.5254,54.5254,49400.0
2013-04-01 12:00:00,77.25,77.26,77.2,77.2,57800.0,54.5183,54.5254,54.483,54.483,57800.0
2013-04-01 12:05:00,77.2,77.29,77.19,77.29,72900.0,54.483,54.5465,54.476,54.5465,72900.0
2013-04-01 12:10:00,77.29,77.33,77.28,77.33,37900.0,54.5465,54.5748,54.5395,54.5748,37900.0
2013-04-01 12:15:00,77.33,77.34,77.3,77.34,39200.0,54.5748,54.5818,54.5536,54.5818,39200.0
2013-04-01 12:20:00,77.33,77.35,77.3,77.31,40200.0,54.5748,54.5889,54.5536,54.5607,40200.0
2013-04-01 12:25:00,77.31,77.34,77.31,77.32,30500.0,54.5607,54.5818,54.5607,54.5677,30500.0
2013-04-01 12:30:00,77.33,77.35,77.32,77.33,52300.0,54.5748,54.5889,54.5677,54.5748,52300.0
2013-04-01 12:35:00,77.33,77.37,77.33,77.33,54600.0,54.5748,54.603,54.5748,54.5748,54600.0
2013-04-01 12:40:00,77.33,77.36,77.33,77.36,19700.0,54.5748,54.5959,54.5748,54.5959,19700.0
2013-04-01 12:45:00,77.35,77.36,77.33,77.35,50000.0,54.5889,54.5959,54.5748,54.5889,50000.0
2013-04-01 12:50:00,77.35,77.38,77.34,77.36,57100.0,54.5889,54.6101,54.5818,54.5959,57100.0
2013-04-01 12:55:00,77.36,77.4,77.35,77.39,39600.0,54.5959,54.6242,54.5889,54.6171,39600.0
2013-04-01 13:00:00,77.39,77.44,77.37,77.43,107700.0,54.6171,54.6524,54.603,54.6453,107700.0
2013-04-01 13:05:00,77.43,77.48,77.43,77.46,64800.0,54.6453,54.6806,54.6453,54.6665,64800.0
2013-04-01 13:10:00,77.47,77.49,77.46,77.49,42300.0,54.6736,54.6877,54.6665,54.6877,42300.0
2013-04-01 13:15:00,77.48,77.57,77.48,77.57,139200.0,54.6806,54.7441,54.6806,54.7441,139200.0
2013-04-01 13:20:00,77.57,77.69,77.56,77.68,122000.0,54.7441,54.8288,54.7371,54.8218,122000.0
2013-04-01 13:25:00,77.69,77.85,77.68,77.79,244900.0,54.8288,54.9417,54.8218,54.8994,244900.0
2013-04-01 13:30:00,77.79,77.8,77.73,77.74,105200.0,54.8994,54.9065,54.8571,54.8641,105200.0
2013-04-01 13:35:00,77.73,77.77,77.68,77.68,44500.0,54.8571,54.8853,54.8218,54.8218,44500.0
2013-04-01 13:40:00,77.69,77.7,77.61,77.62,50300.0,54.8288,54.8359,54.7724,54.7794,50300.0
2013-04-01 13:45:00,77.63,77.66,77.61,77.63,35800.0,54.7865,54.8077,54.7724,54.7865,35800.0
2013-04-01 13:50:00,77.64,77.67,77.62,77.66,45300.0,54.7935,54.8147,54.7794,54.8077,45300.0
2013-04-01 13:55:00,77.65,77.66,77.63,77.66,44500.0,54.8006,54.8077,54.7865,54.8077,44500.0
2013-04-01 14:00:00,77.66,77.72,77.65,77.67,64300.0,54.8077,54.85,54.8006,54.8147,64300.0
2013-04-01 14:05:00,77.66,77.72,77.66,77.69,63800.0,54.8077,54.85,54.8077,54.8288,63800.0
2013-04-01 14:10:00,77.69,77.7,77.66,77.68,39500.0,54.8288,54.8359,54.8077,54.8218,39500.0
2013-04-01 14:15:00,77.69,77.7,77.61,77.63,75800.0,54.8288,54.8359,54.7724,54.7865,75800.0
2013-04-01 14:20:00,77.62,77.67,77.62,77.66,48900.0,54.7794,54.8147,54.7794,54.8077,48900.0
2013-04-01 14:25:00,77.67,77.68,77.63,77.66,31500.0,54.8147,54.8218,54.7865,54.8077,31500.0
2013-04-01 14:30:00,77.66,77.66,77.57,77.57,67200.0,54.8077,54.8077,54.7441,54.7441,67200.0
2013-04-01 14:35:00,77.57,77.62,77.56,77.56,52800.0,54.7441,54.7794,54.7371,54.7371,52800.0
2013-04-01 14:40:00,77.56,77.59,77.56,77.58,35600.0,54.7371,54.7583,54.7371,54.7512,35600.0
2013-04-01 14:45:00,77.58,77.58,77.55,77.58,27900.0,54.7512,54.7512,54.73,54.7512,27900.0
2013-04-01 14:50:00,77.57,77.58,77.55,77.57,48700.0,54.7441,54.7512,54.73,54.7441,48700.0
2013-04-01 14:55:00,77.57,77.58,77.54,77.56,43000.0,54.7441,54.7512,54.723,54.7371,43000.0
2013-04-01 15:00:00,77.55,77.61,77.54,77.6,58400.0,54.73,54.7724,54.723,54.7653,58400.0
2013-04-01 15:05:00,77.6,77.62,77.54,77.55,106100.0,54.7653,54.7794,54.723,54.73,106100.0
2013-04-01 15:10:00,77.56,77.56,77.53,77.55,46300.0,54.7371,54.7371,54.7159,54.73,46300.0
2013-04-01 15:15:00,77.55,77.56,77.48,77.51,84400.0,54.73,54.7371,54.6806,54.7018,84400.0
2013-04-01 15:20:00,77.5,77.56,77.49,77.55,72700.0,54.6947,54.7371,54.6877,54.73,72700.0
2013-04-01 15:25:00,77.55,77.59,77.53,77.53,81200.0,54.73,54.7583,54.7159,54.7159,81200.0
2013-04-01 15:30:00,77.53,77.57,77.46,77.51,150500.0,54.7159,54.7441,54.6665,54.7018,150500.0
2013-04-01 15:35:00,77.51,77.56,77.48,77.56,86700.0,54.7018,54.7371,54.6806,54.7371,86700.0
2013-04-01 15:40:00,77.56,77.64,77.52,77.64,147200.0,54.7371,54.7935,54.7089,54.7935,147200.0
2013-04-01 15:45:00,77.65,77.67,77.57,77.58,155100.0,54.8006,54.8147,54.7441,54.7512,155100.0
2013-04-01 15:50:00,77.57,77.63,77.54,77.61,213000.0,54.7441,54.7865,54.723,54.7724,213000.0
2013-04-01 15:55:00,77.6,77.7,77.6,77.7,397000.0,54.7653,54.8359,54.7653,54.8359,397000.0
2013-04-02 09:30:00,77.84,78.0,77.65,77.78,797300.0,54.9347,55.0476,54.8006,54.8923,797300.0
2013-04-02 09:35:00,77.77,77.89,77.68,77.84,173400.0,54.8853,54.97,54.8218,54.9347,173400.0
2013-04-02 09:40:00,77.84,78.16,77.84,78.07,459800.0,54.9347,55.1605,54.9347,55.097,459800.0
2013-04-02 09:45:00,78.07,78.23,78.06,78.18,159400.0,55.097,55.2099,55.09,55.1746,159400.0
2013-04-02 09:50:00,78.17,78.34,78.17,78.3,190700.0,55.1676,55.2876,55.1676,55.2593,190700.0
2013-04-02 09:55:00,78.3,78.42,78.24,78.32,277300.0,55.2593,55.344,55.217,55.2734,277300.0
2013-04-02 10:00:00,78.32,78.45,78.24,78.44,136400.0,55.2734,55.3652,55.217,55.3581,136400.0
2013-04-02 10:05:00,78.44,78.47,78.34,78.47,135300.0,55.3581,55.3793,55.2876,55.3793,135300.0
2013-04-02 10:10:00,78.46,78.47,78.43,78.44,74300.0,55.3723,55.3793,55.3511,55.3581,74300.0
2013-04-02 10:15:00,78.44,78.53,78.44,78.53,203400.0,55.3581,55.4217,55.3581,55.4217,203400.0
2013-04-02 10:20:00,78.52,78.58,78.45,78.52,306100.0,55.4146,55.4569,55.3652,55.4146,306100.0
2013-04-02 10:25:00,78.51,78.52,78.36,78.5,155200.0,55.4075,55.4146,55.3017,55.4005,155200.0
2013-04-02 10:30:00,78.5,78.51,78.38,78.44,85000.0,55.4005,55.4075,55.3158,55.3581,85000.0
2013-04-02 10:35:00,78.44,78.61,78.41,78.61,205700.0,55.3581,55.4781,55.337,55.4781,205700.0
2013-04-02 10:40:00,78.61,78.62,78.51,78.62,290500.0,55.4781,55.4852,55.4075,55.4852,290500.0
2013-04-02 10:45:00,78.62,78.7,78.5,78.68,180900.0,55.4852,55.5416,55.4005,55.5275,180900.0
2013-04-02 10:50:00,78.68,78.73,78.68,78.73,132000.0,55.5275,55.5628,55.5275,55.5628,132000.0
2013-04-02 10:55:00,78.73,78.76,78.7,78.75,104600.0,55.5628,55.584,55.5416,55.5769,104600.0
2013-04-02 11:00:00,78.75,78.79,78.73,78.76,154900.0,55.5769,55.6051,55.5628,55.584,154900.0
2013-04-02 11:05:00,78.76,78.79,78.73,78.75,122000.0,55.584,55.6051,55.5628,55.5769,122000.0
2013-04-02 11:10:00,78.75,78.8,78.74,78.76,120400.0,55.5769,55.6122,55.5699,55.584,120400.0
2013-04-02 11:15:00,78.75,78.88,78.75,78.84,144300.0,55.5769,55.6687,55.5769,55.6404,144300.0
2013-04-02 11:20:00,78.84,78.86,78.8,78.82,111400.0,55.6404,55.6545,55.6122,55.6263,111400.0
2013-04-02 11:25:00,78.82,78.94,78.82,78.93,234500.0,55.6263,55.711,55.6263,55.7039,234500.0
2013-04-02 11:30:00,78.93,78.94,78.9,78.92,125200.0,55.7039,55.711,55.6828,55.6969,125200.0
2013-04-02 11:35:00,78.92,78.94,78.89,78.93,234600.0,55.6969,55.711,55.6757,55.7039,234600.0
2013-04-02 11:40:00,78.93,78.94,78.89,78.93,70300.0,55.7039,55.711,55.6757,55.7039,70300.0
2013-04-02 11:45:00,78.93,78.95,78.9,78.95,96300.0,55.7039,55.7181,55.6828,55.7181,96300.0
2013-04-02 11:50:00,78.94,78.97,78.94,78.94,130300.0,55.711,55.7322,55.711,55.711,130300.0
2013-04-02 11:55:00,78.94,78.95,78.92,78.95,97300.0,55.711,55.7181,55.6969,55.7181,97300.0
2013-04-02 12:00:00,78.94,78.95,78.89,78.91,147200.0,55.711,55.7181,55.6757,55.6898,147200.0
2013-04-02 12:05:00,78.91,78.93,78.9,78.91,34400.0,55.6898,55.7039,55.6828,55.6898,34400.0
2013-04-02 12:10:00,78.91,78.97,78.91,78.97,47900.0,55.6898,55.7322,55.6898,55.7322,47900.0
2013-04-02 12:15:00,78.97,78.98,78.95,78.98,66100.0,55.7322,55.7392,55.7181,55.7392,66100.0
2013-04-02 12:20:00,78.98,78.99,78.93,78.97,128700.0,55.7392,55.7463,55.7039,55.7322,128700.0
2013-04-02 12:25:00,78.96,78.98,78.95,78.98,41200.0,55.7251,55.7392,55.7181,55.7392,41200.0
2013-04-02 12:30:00,78.97,78.98,78.95,78.96,96400.0,55.7322,55.7392,55.7181,55.7251,96400.0
2013-04-02 12:35:00,78.97,78.98,78.96,78.97,39700.0,55.7322,55.7392,55.7251,55.7322,39700.0
2013-04-02 12:40:00,78.98,78.99,78.96,78.99,20900.0,55.7392,55.7463,55.7251,55.7463,20900.0
2013-04-02 12:45:00,78.98,79.0,78.93,78.94,84200.0,55.7392,55.7533,55.7039,55.711,84200.0
2013-04-02 12:50:00,78.94,78.95,78.89,78.93,167400.0,55.711,55.7181,55.6757,55.7039,167400.0
2013-04-02 12:55:00,78.93,78.97,78.92,78.97,34200.0,55.7039,55.7322,55.6969,55.7322,34200.0
2013-04-02 13:00:00,78.98,78.99,78.95,78.98,74000.0,55.7392,55.7463,55.7181,55.7392,74000.0
2013-04-02 13:05:00,78.98,79.05,78.97,79.02,387000.0,55.7392,55.7886,55.7322,55.7675,387000.0
2013-04-02 13:10:00,79.03,79.06,78.99,79.06,92800.0,55.7745,55.7957,55.7463,55.7957,92800.0
2013-04-02 13:15:00,79.05,79.07,78.98,79.06,177200.0,55.7886,55.8028,55.7392,55.7957,177200.0
2013-04-02 13:20:00,79.06,79.07,79.01,79.05,85900.0,55.7957,55.8028,55.7604,55.7886,85900.0
2013-04-02 13:25:00,79.05,79.08,79.04,79.06,72500.0,55.7886,55.8098,55.7816,55.7957,72500.0
2013-04-02 13:30:00,79.05,79.1,79.04,79.08,69700.0,55.7886,55.8239,55.7816,55.8098,69700.0
2013-04-02 13:35:00,79.08,79.08,79.02,79.06,119600.0,55.8098,55.8098,55.7675,55.7957,119600.0
2013-04-02 13:40:00,79.06,79.1,79.06,79.08,35100.0,55.7957,55.8239,55.7957,55.8098,35100.0
2013-04-02 13:45:00,79.08,79.13,79.07,79.08,121300.0,55.8098,55.8451,55.8028,55.8098,121300.0
2013-04-02 13:50:00,79.07,79.15,79.07,79.13,93600.0,55.8028,55.8592,55.8028,55.8451,93600.0
2013-04-02 13:55:00,79.13,79.14,79.07,79.07,76400.0,55.8451,55.8522,55.8028,55.8028,76400.0
2013-04-02 14:00:00,79.08,79.08,78.99,79.0,78600.0,55.8098,55.8098,55.7463,55.7533,78600.0
2013-04-02 14:05:00,78.99,79.0,78.95,79.0,87500.0,55.7463,55.7533,55.7181,55.7533,87500.0
2013-04-02 14:10:00,79.0,79.03,78.97,79.01,45300.0,55.7533,55.7745,55.7322,55.7604,45300.0
2013-04-02 14:15:00,79.01,79.04,78.98,78.99,64600.0,55.7604,55.7816,55.7392,55.7463,64600.0
2013-04-02 14:20:00,78.99,79.02,78.94,78.94,94500.0,55.7463,55.7675,55.711,55.711,94500.0
2013-04-02 14:25:00,78.94,78.95,78.73,78.75,294400.0,55.711,55.7181,55.5628,55.5769,294400.0
2013-04-02 14:30:00,78.75,78.76,78.69,78.75,119500.0,55.5769,55.584,55.5346,55.5769,119500.0
2013-04-02 14:35:00,78.75,78.8,78.71,78.72,129900.0,55.5769,55.6122,55.5487,55.5557,129900.0
2013-04-02 14:40:00,78.72,78.73,78.61,78.63,92500.0,55.5557,55.5628,55.4781,55.4922,92500.0
2013-04-02 14:45:00,78.64,78.74,78.63,78.7,121200.0,55.4993,55.5699,55.4922,55.5416,121200.0
2013-04-02 14:50:00,78.7,78.74,78.68,78.74,112300.0,55.5416,55.5699,55.5275,55.5699,112300.0
2013-04-02 14:55:00,78.73,78.8,78.71,78.72,119500.0,55.5628,55.6122,55.5487,55.5557,119500.0
2013-04-02 15:00:00,78.73,78.73,78.59,78.67,122600.0,55.5628,55.5628,55.464,55.5205,122600.0
2013-04-02 15:05:00,78.68,78.69,78.49,78.64,266100.0,55.5275,55.5346,55.3934,55.4993,266100.0
2013-04-02 15:10:00,78.64,78.7,78.64,78.7,64800.0,55.4993,55.5416,55.4993,55.5416,64800.0
2013-04-02 15:15:00,78.7,78.7,78.67,78.68,83000.0,55.5416,55.5416,55.5205,55.5275,83000.0
2013-04-02 15:20:00,78.68,78.7,78.62,78.64,104000.0,55.5275,55.5416,55.4852,55.4993,104000.0
2013-04-02 15:25:00,78.64,78.72,78.63,78.71,88700.0,55.4993,55.5557,55.4922,55.5487,88700.0
2013-04-02 15:30:00,78.71,78.77,78.7,78.75,108200.0,55.5487,55.591,55.5416,55.5769,108200.0
2013-04-02 15:35:00,78.75,78.75,78.66,78.68,96500.0,55.5769,55.5769,55.5134,55.5275,96500.0
2013-04-02 15:40:00,78.67,78.68,78.43,78.52,325000.0,55.5205,55.5275,55.3511,55.4146,325000.0
2013-04-02 15:45:00,78.51,78.7,78.5,78.68,271200.0,55.4075,55.5416,55.4005,55.5275,271200.0
2013-04-02 15:50:00,78.68,78.75,78.67,78.72,319900.0,55.5275,55.5769,55.5205,55.5557,319900.0
2013-04-02 15:55:00,78.72,78.98,78.71,78.95,813000.0,55.5557,55.7392,55.5487,55.7181,813000.0
2013-04-03 09:30:00,78.9,79.08,78.78,79.01,375000.0,55.6828,55.8098,55.5981,55.7604,375000.0
2013-04-03 09:35:00,79.01,79.05,78.8,78.88,132300.0,55.7604,55.7886,55.6122,55.6687,132300.0
2013-04-03 09:40:00,78.88,78.88,78.62,78.74,251900.0,55.6687,55.6687,55.4852,55.5699,251900.0
2013-04-03 09:45:00,78.73,78.84,78.63,78.81,106900.0,55.5628,55.6404,55.4922,55.6193,106900.0
2013-04-03 09:50:00,78.81,78.84,78.72,78.84,105400.0,55.6193,55.6404,55.5557,55.6404,105400.0
2013-04-03 09:55:00,78.83,78.84,78.68,78.68,96200.0,55.6334,55.6404,55.5275,55.5275,96200.0
2013-04-03 10:00:00,78.67,78.73,78.53,78.54,188700.0,55.5205,55.5628,55.4217,55.4287,188700.0
2013-04-03 10:05:00,78.54,78.66,78.52,78.64,127600.0,55.4287,55.5134,55.4146,55.4993,127600.0
2013-04-03 10:10:00,78.65,78.72,78.63,78.65,111700.0,55.5063,55.5557,55.4922,55.5063,111700.0
2013-04-03 10:15:00,78.64,78.67,78.57,78.57,106600.0,55.4993,55.5205,55.4499,55.4499,106600.0
2013-04-03 10:20:00,78.58,78.66,78.54,78.61,118600.0,55.4569,55.5134,55.4287,55.4781,118600.0
2013-04-03 10:25:00,78.61,78.64,78.6,78.62,64300.0,55.4781,55.4993,55.4711,55.4852,64300.0
2013-04-03 10:30:00,78.61,78.62,78.55,78.59,90700.0,55.4781,55.4852,55.4358,55.464,90700.0
2013-04-03 10:35:00,78.59,78.66,78.57,78.65,100700.0,55.464,55.5134,55.4499,55.5063,100700.0
2013-04-03 10:40:00,78.65,78.66,78.62,78.63,53200.0,55.5063,55.5134,55.4852,55.4922,53200.0
2013-04-03 10:45:00,78.63,78.7,78.57,78.67,97500.0,55.4922,55.5416,55.4499,55.5205,97500.0
2013-04-03 10:50:00,78.67,78.68,78.62,78.62,73700.0,55.5205,55.5275,55.4852,55.4852,73700.0
2013-04-03 10:55:00,78.61,78.62,78.35,78.38,181400.0,55.4781,55.4852,55.2946,55.3158,181400.0
2013-04-03 11:00:00,78.37,78.42,78.28,78.32,106500.0,55.3087,55.344,55.2452,55.2734,106500.0
2013-04-03 11:05:00,78.32,78.36,78.29,78.3,76800.0,55.2734,55.3017,55.2523,55.2593,76800.0
2013-04-03 11:10:00,78.3,78.31,78.21,78.26,76100.0,55.2593,55.2664,55.1958,55.2311,76100.0
2013-04-03 11:15:00,78.26,78.27,78.14,78.15,102800.0,55.2311,55.2382,55.1464,55.1535,102800.0
2013-04-03 11:20:00,78.14,78.27,78.14,78.26,77800.0,55.1464,55.2382,55.1464,55.2311,77800.0
2013-04-03 11:25:00,78.26,78.28,78.19,78.22,91000.0,55.2311,55.2452,55.1817,55.2029,91000.0
2013-04-03 11:30:00,78.22,78.23,78.1,78.11,116900.0,55.2029,55.2099,55.1182,55.1252,116900.0
2013-04-03 11:35:00,78.11,78.18,78.09,78.18,70000.0,55.1252,55.1746,55.1111,55.1746,70000.0
2013-04-03 11:40:00,78.17,78.21,78.15,78.16,61800.0,55.1676,55.1958,55.1535,55.1605,61800.0
2013-04-03 11:45:00,78.17,78.32,78.15,78.3,67700.0,55.1676,55.2734,55.1535,55.2593,67700.0
2013-04-03 11:50:00,78.29,78.38,78.28,78.38,49400.0,55.2523,55.3158,55.2452,55.3158,49400.0
2013-04-03 11:55:00,78.37,78.38,78.33,78.36,64800.0,55.3087,55.3158,55.2805,55.3017,64800.0
2013-04-03 12:00:00,78.35,78.36,78.31,78.32,30700.0,55.2946,55.3017,55.2664,55.2734,30700.0
2013-04-03 12:05:00,78.33,78.33,78.25,78.29,77000.0,55.2805,55.2805,55.224,55.2523,77000.0
2013-04-03 12:10:00,78.29,78.33,78.28,78.33,31700.0,55.2523,55.2805,55.2452,55.2805,31700.0
2013-04-03 12:15:00,78.32,78.33,78.29,78.29,44400.0,55.2734,55.2805,55.2523,55.2523,44400.0
2013-04-03 12:20:00,78.3,78.3,78.27,78.29,38400.0,55.2593,55.2593,55.2382,55.2523,38400.0
2013-04-03 12:25:00,78.29,78.3,78.24,78.25,41400.0,55.2523,55.2593,55.217,55.224,41400.0
2013-04-03 12:30:00,78.24,78.32,78.24,78.32,45200.0,55.217,55.2734,55.217,55.2734,45200.0
2013-04-03 12:35:00,78.31,78.35,78.3,78.3,53700.0,55.2664,55.2946,55.2593,55.2593,53700.0
2013-04-03 12:40:00,78.31,78.32,78.24,78.27,46900.0,55.2664,55.2734,55.217,55.2382,46900.0
2013-04-03 12:45:00,78.26,78.3,78.25,78.26,62000.0,55.2311,55.2593,55.224,55.2311,62000.0
2013-04-03 12:50:00,78.25,78.31,78.23,78.26,62800.0,55.224,55.2664,55.2099,55.2311,62800.0
2013-04-03 12:55:00,78.26,78.27,78.24,78.25,46000.0,55.2311,55.2382,55.217,55.224,46000.0
2013-04-03 13:00:00,78.25,78.26,78.23,78.25,67700.0,55.224,55.2311,55.2099,55.224,67700.0
2013-04-03 13:05:00,78.24,78.27,78.23,78.24,70700.0,55.217,55.2382,55.2099,55.217,70700.0
2013-04-03 13:10:00,78.24,78.24,78.15,78.15,54700.0,55.217,55.217,55.1535,55.1535,54700.0
2013-04-03 13:15:00,78.15,78.19,78.14,78.16,79700.0,55.1535,55.1817,55.1464,55.1605,79700.0
2013-04-03 13:20:00,78.17,78.24,78.16,78.22,54600.0,55.1676,55.217,55.1605,55.2029,54600.0
2013-04-03 13:25:00,78.22,78.24,78.16,78.16,58400.0,55.2029,55.217,55.1605,55.1605,58400.0
2013-04-03 13:30:00,78.16,78.18,78.07,78.07,83900.0,55.1605,55.1746,55.097,55.097,83900.0
2013-04-03 13:35:00,78.07,78.09,77.92,77.92,143300.0,55.097,55.1111,54.9912,54.9912,143300.0
2013-04-03 13:40:00,77.92,77.98,77.87,77.9,106500.0,54.9912,55.0335,54.9559,54.977,106500.0
2013-04-03 13:45:00,77.91,77.98,77.89,77.97,84800.0,54.9841,55.0335,54.97,55.0264,84800.0
2013-04-03 13:50:00,77.96,78.06,77.96,78.05,76000.0,55.0194,55.09,55.0194,55.0829,76000.0
2013-04-03 13:55:00,78.06,78.12,78.04,78.09,74000.0,55.09,55.1323,55.0758,55.1111,74000.0
2013-04-03 14:00:00,78.08,78.12,78.06,78.1,73300.0,55.1041,55.1323,55.09,55.1182,73300.0
2013-04-03 14:05:00,78.1,78.14,78.05,78.13,69000.0,55.1182,55.1464,55.0829,55.1394,69000.0
2013-04-03 14:10:00,78.14,78.17,78.07,78.09,63300.0,55.1464,55.1676,55.097,55.1111,63300.0
2013-04-03 14:15:00,78.08,78.11,78.06,78.09,42400.0,55.1041,55.1252,55.09,55.1111,42400.0
2013-04-03 14:20:00,78.09,78.12,78.06,78.07,42700.0,55.1111,55.1323,55.09,55.097,42700.0
2013-04-03 14:25:00,78.07,78.12,78.06,78.09,61300.0,55.097,55.1323,55.09,55.1111,61300.0
2013-04-03 14:30:00,78.09,78.19,78.07,78.18,67600.0,55.1111,55.1817,55.097,55.1746,67600.0
2013-04-03 14:35:00,78.18,78.2,78.14,78.16,117700.0,55.1746,55.1888,55.1464,55.1605,117700.0
2013-04-03 14:40:00,78.17,78.21,78.15,78.16,95900.0,55.1676,55.1958,55.1535,55.1605,95900.0
2013-04-03 14:45:00,78.16,78.21,78.15,78.2,92000.0,55.1605,55.1958,55.1535,55.1888,92000.0
2013-04-03 14:50:00,78.2,78.21,78.15,78.16,69600.0,55.1888,55.1958,55.1535,55.1605,69600.0
2013-04-03 14:55:00,78.16,78.16,78.11,78.11,59800.0,55.1605,55.1605,55.1252,55.1252,59800.0
2013-04-03 15:00:00,78.12,78.12,78.03,78.07,89700.0,55.1323,55.1323,55.0688,55.097,89700.0
2013-04-03 15:05:00,78.07,78.1,78.06,78.07,69700.0,55.097,55.1182,55.09,55.097,69700.0
2013-04-03 15:10:00,78.08,78.08,78.02,78.03,71400.0,55.1041,55.1041,55.0617,55.0688,71400.0
2013-04-03 15:15:00,78.04,78.04,77.94,77.96,76600.0,55.0758,55.0758,55.0053,55.0194,76600.0
2013-04-03 15:20:00,77.96,77.98,77.93,77.96,82800.0,55.0194,55.0335,54.9982,55.0194,82800.0
2013-04-03 15:25:00,77.96,78.01,77.95,77.99,72700.0,55.0194,55.0547,55.0123,55.0406,72700.0
2013-04-03 15:30:00,77.99,77.99,77.92,77.95,158800.0,55.0406,55.0406,54.9912,55.0123,158800.0
2013-04-03 15:35:00,77.94,77.95,77.89,77.91,137000.0,55.0053,55.0123,54.97,54.9841,137000.0
2013-04-03 15:40:00,77.91,78.17,77.84,78.11,354800.0,54.9841,55.1676,54.9347,55.1252,354800.0
2013-04-03 15:45:00,78.12,78.18,78.09,78.16,210100.0,55.1323,55.1746,55.1111,55.1605,210100.0
2013-04-03 15:50:00,78.16,78.17,78.09,78.14,183700.0,55.1605,55.1676,55.1111,55.1464,183700.0
2013-04-03 15:55:00,78.13,78.2,78.08,78.11,405600.0,55.1394,55.1888,55.1041,55.1252,405600.0
2013-04-04 09:30:00,78.4,78.59,78.31,78.57,226600.0,55.3299,55.464,55.2664,55.4499,226600.0
2013-04-04 09:35:00,78.55,78.69,78.47,78.47,145200.0,55.4358,55.5346,55.3793,55.3793,145200.0
2013-04-04 09:40:00,78.49,78.8,78.44,78.79,198500.0,55.3934,55.6122,55.3581,55.6051,198500.0
2013-04-04 09:45:00,78.79,78.81,78.75,78.78,137500.0,55.6051,55.6193,55.5769,55.5981,137500.0
2013-04-04 09:50:00,78.78,78.87,78.77,78.86,156000.0,55.5981,55.6616,55.591,55.6545,156000.0
2013-04-04 09:55:00,78.85,78.93,78.84,78.85,120000.0,55.6475,55.7039,55.6404,55.6475,120000.0
2013-04-04 10:00:00,78.84,78.98,78.83,78.89,126700.0,55.6404,55.7392,55.6334,55.6757,126700.0
2013-04-04 10:05:00,78.89,78.91,78.77,78.78,143100.0,55.6757,55.6898,55.591,55.5981,143100.0
2013-04-04 10:10:00,78.76,78.76,78.65,78.71,79000.0,55.584,55.584,55.5063,55.5487,79000.0
2013-04-04 10:15:00,78.71,78.71,78.56,78.56,91600.0,55.5487,55.5487,55.4428,55.4428,91600.0
2013-04-04 10:20:00,78.57,78.61,78.56,78.58,88600.0,55.4499,55.4781,55.4428,55.4569,88600.0
2013-04-04 10:25:00,78.58,78.59,78.31,78.33,190600.0,55.4569,55.464,55.2664,55.2805,190600.0
2013-04-04 10:30:00,78.34,78.42,78.33,78.35,109000.0,55.2876,55.344,55.2805,55.2946,109000.0
2013-04-04 10:35:00,78.35,78.44,78.33,78.34,84400.0,55.2946,55.3581,55.2805,55.2876,84400.0
2013-04-04 10:40:00,78.34,78.53,78.34,78.53,83300.0,55.2876,55.4217,55.2876,55.4217,83300.0
2013-04-04 10:45:00,78.52,78.53,78.48,78.5,50600.0,55.4146,55.4217,55.3864,55.4005,50600.0
2013-04-04 10:50:00,78.5,78.61,78.48,78.6,84400.0,55.4005,55.4781,55.3864,55.4711,84400.0
2013-04-04 10:55:00,78.6,78.61,78.44,78.47,90500.0,55.4711,55.4781,55.3581,55.3793,90500.0
2013-04-04 11:00:00,78.46,78.48,78.43,78.44,47200.0,55.3723,55.3864,55.3511,55.3581,47200.0
2013-04-04 11:05:00,78.44,78.47,78.38,78.38,70800.0,55.3581,55.3793,55.3158,55.3158,70800.0
2013-04-04 11:10:00,78.38,78.5,78.37,78.48,72700.0,55.3158,55.4005,55.3087,55.3864,72700.0
2013-04-04 11:15:00,78.47,78.5,78.4,78.45,53000.0,55.3793,55.4005,55.3299,55.3652,53000.0
2013-04-04 11:20:00,78.45,78.45,78.38,78.44,103000.0,55.3652,55.3652,55.3158,55.3581,103000.0
2013-04-04 11:25:00,78.44,78.48,78.42,78.47,38100.0,55.3581,55.3864,55.344,55.3793,38100.0
2013-04-04 11:30:00,78.46,78.47,78.38,78.42,56700.0,55.3723,55.3793,55.3158,55.344,56700.0
2013-04-04 11:35:00,78.42,78.43,78.32,78.33,54500.0,55.344,55.3511,55.2734,55.2805,54500.0
2013-04-04 11:40:00,78.32,78.34,78.31,78.34,93900.0,55.2734,55.2876,55.2664,55.2876,93900.0
2013-04-04 11:45:00,78.34,78.39,78.33,78.37,52600.0,55.2876,55.3228,55.2805,55.3087,52600.0
2013-04-04 11:50:00,78.37,78.4,78.34,78.4,63400.0,55.3087,55.3299,55.2876,55.3299,63400.0
2013-04-04 11:55:00,78.39,78.44,78.39,78.4,39900.0,55.3228,55.3581,55.3228,55.3299,39900.0
2013-04-04 12:00:00,78.39,78.42,78.34,78.39,56800.0,55.3228,55.344,55.2876,55.3228,56800.0
2013-04-04 12:05:00,78.39,78.41,78.3,78.38,189500.0,55.3228,55.337,55.2593,55.3158,189500.0
2013-04-04 12:10:00,78.38,78.42,78.31,78.42,58200.0,55.3158,55.344,55.2664,55.344,58200.0
2013-04-04 12:15:00,78.41,78.49,78.41,78.42,38500.0,55.337,55.3934,55.337,55.344,38500.0
2013-04-04 12:20:00,78.42,78.48,78.37,78.39,40200.0,55.344,55.3864,55.3087,55.3228,40200.0
2013-04-04 12:25:00,78.39,78.47,78.37,78.44,63600.0,55.3228,55.3793,55.3087,55.3581,63600.0
2013-04-04 12:30:00,78.44,78.46,78.43,78.46,45100.0,55.3581,55.3723,55.3511,55.3723,45100.0
2013-04-04 12:35:00,78.46,78.52,78.41,78.42,67500.0,55.3723,55.4146,55.337,55.344,67500.0
2013-04-04 12:40:00,78.42,78.44,78.32,78.38,37500.0,55.344,55.3581,55.2734,55.3158,37500.0
2013-04-04 12:45:00,78.38,78.43,78.37,78.42,38000.0,55.3158,55.3511,55.3087,55.344,38000.0
2013-04-04 12:50:00,78.43,78.44,78.4,78.43,30300.0,55.3511,55.3581,55.3299,55.3511,30300.0
2013-04-04 12:55:00,78.42,78.45,78.4,78.45,41100.0,55.344,55.3652,55.3299,55.3652,41100.0
2013-04-04 13:00:00,78.44,78.45,78.34,78.34,57300.0,55.3581,55.3652,55.2876,55.2876,57300.0
2013-04-04 13:05:00,78.34,78.37,78.32,78.32,39900.0,55.2876,55.3087,55.2734,55.2734,39900.0
2013-04-04 13:10:00,78.32,78.35,78.31,78.34,39700.0,55.2734,55.2946,55.2664,55.2876,39700.0
2013-04-04 13:15:00,78.33,78.34,78.3,78.34,35400.0,55.2805,55.2876,55.2593,55.2876,35400.0
2013-04-04 13:20:00,78.33,78.35,78.26,78.33,51900.0,55.2805,55.2946,55.2311,55.2805,51900.0
2013-04-04 13:25:00,78.34,78.4,78.33,78.37,40000.0,55.2876,55.3299,55.2805,55.3087,40000.0
2013-04-04 13:30:00,78.37,78.39,78.35,78.38,49300.0,55.3087,55.3228,55.2946,55.3158,49300.0
2013-04-04 13:35:00,78.39,78.45,78.39,78.45,38300.0,55.3228,55.3652,55.3228,55.3652,38300.0
2013-04-04 13:40:00,78.45,78.55,78.43,78.49,61900.0,55.3652,55.4358,55.3511,55.3934,61900.0
2013-04-04 13:45:00,78.49,78.53,78.46,78.48,49100.0,55.3934,55.4217,55.3723,55.3864,49100.0
2013-04-04 13:50:00,78.49,78.51,78.45,78.47,50400.0,55.3934,55.4075,55.3652,55.3793,50400.0
2013-04-04 13:55:00,78.47,78.5,78.41,78.47,55900.0,55.3793,55.4005,55.337,55.3793,55900.0
2013-04-04 14:00:00,78.46,78.47,78.4,78.42,33600.0,55.3723,55.3793,55.3299,55.344,33600.0
2013-04-04 14:05:00,78.42,78.45,78.38,78.4,42900.0,55.344,55.3652,55.3158,55.3299,42900.0
2013-04-04 14:10:00,78.39,78.41,78.38,78.4,25300.0,55.3228,55.337,55.3158,55.3299,25300.0
2013-04-04 14:15:00,78.4,78.51,78.25,78.44,110200.0,55.3299,55.4075,55.224,55.3581,110200.0
2013-04-04 14:20:00,78.43,78.58,78.42,78.58,92200.0,55.3511,55.4569,55.344,55.4569,92200.0
2013-04-04 14:25:00,78.58,78.65,78.55,78.64,68400.0,55.4569,55.5063,55.4358,55.4993,68400.0
2013-04-04 14:30:00,78.64,78.66,78.6,78.61,60300.0,55.4993,55.5134,55.4711,55.4781,60300.0
2013-04-04 14:35:00,78.62,78.62,78.49,78.51,115900.0,55.4852,55.4852,55.3934,55.4075,115900.0
2013-04-04 14:40:00,78.51,78.53,78.48,78.49,52700.0,55.4075,55.4217,55.3864,55.3934,52700.0
2013-04-04 14:45:00,78.5,78.57,78.5,78.56,66600.0,55.4005,55.4499,55.4005,55.4428,66600.0
2013-04-04 14:50:00,78.55,78.57,78.51,78.52,56500.0,55.4358,55.4499,55.4075,55.4146,56500.0
2013-04-04 14:55:00,78.51,78.54,78.5,78.53,57600.0,55.4075,55.4287,55.4005,55.4217,57600.0
2013-04-04 15:00:00,78.53,78.54,78.47,78.5,87300.0,55.4217,55.4287,55.3793,55.4005,87300.0
2013-04-04 15:05:00,78.5,78.55,78.47,78.47,52800.0,55.4005,55.4358,55.3793,55.3793,52800.0
2013-04-04 15:10:00,78.46,78.51,78.45,78.5,49900.0,55.3723,55.4075,55.3652,55.4005,49900.0
2013-04-04 15:15:00,78.5,78.53,78.42,78.45,70900.0,55.4005,55.4217,55.344,55.3652,70900.0
2013-04-04 15:20:00,78.44,78.45,78.36,78.4,85700.0,55.3581,55.3652,55.3017,55.3299,85700.0
2013-04-04 15:25:00,78.39,78.4,78.32,78.33,59600.0,55.3228,55.3299,55.2734,55.2805,59600.0
2013-04-04 15:30:00,78.33,78.34,78.29,78.29,69100.0,55.2805,55.2876,55.2523,55.2523,69100.0
2013-04-04 15:35:00,78.29,78.38,78.29,78.37,92700.0,55.2523,55.3158,55.2523,55.3087,92700.0
2013-04-04 15:40:00,78.38,78.46,78.37,78.45,98700.0,55.3158,55.3723,55.3087,55.3652,98700.0
2013-04-04 15:45:00,78.46,78.52,78.42,78.42,175900.0,55.3723,55.4146,55.344,55.344,175900.0
2013-04-04 15:50:00,78.43,78.5,78.4,78.48,157300.0,55.3511,55.4005,55.3299,55.3864,157300.0
2013-04-04 15:55:00,78.48,78.57,78.46,78.54,399500.0,55.3864,55.4499,55.3723,55.4287,399500.0
2013-04-05 09:30:00,77.88,78.18,77.83,78.18,264200.0,54.9629,55.1746,54.9276,55.1746,264200.0
2013-04-05 09:35:00,78.16,78.2,77.99,78.16,110500.0,55.1605,55.1888,55.0406,55.1605,110500.0
2013-04-05 09:40:00,78.16,78.2,78.06,78.08,78900.0,55.1605,55.1888,55.09,55.1041,78900.0
2013-04-05 09:45:00,78.09,78.14,78.0,78.02,103900.0,55.1111,55.1464,55.0476,55.0617,103900.0
2013-04-05 09:50:00,78.01,78.04,77.85,77.89,93200.0,55.0547,55.0758,54.9417,54.97,93200.0
2013-04-05 09:55:00,77.9,77.97,77.85,77.87,98400.0,54.977,55.0264,54.9417,54.9559,98400.0
2013-04-05 10:00:00,77.87,77.97,77.87,77.97,87800.0,54.9559,55.0264,54.9559,55.0264,87800.0
2013-04-05 10:05:00,77.96,78.06,77.91,78.02,88000.0,55.0194,55.09,54.9841,55.0617,88000.0
2013-04-05 10:10:00,78.04,78.07,77.97,78.02,64500.0,55.0758,55.097,55.0264,55.0617,64500.0
2013-04-05 10:15:00,78.03,78.09,78.0,78.02,65400.0,55.0688,55.1111,55.0476,55.0617,65400.0
2013-04-05 10:20:00,78.01,78.08,78.0,78.08,63200.0,55.0547,55.1041,55.0476,55.1041,63200.0
2013-04-05 10:25:00,78.08,78.24,78.05,78.23,93200.0,55.1041,55.217,55.0829,55.2099,93200.0
2013-04-05 10:30:00,78.24,78.3,78.19,78.21,148700.0,55.217,55.2593,55.1817,55.1958,148700.0
2013-04-05 10:35:00,78.21,78.24,78.16,78.18,52700.0,55.1958,55.217,55.1605,55.1746,52700.0
2013-04-05 10:40:00,78.18,78.19,78.05,78.06,59700.0,55.1746,55.1817,55.0829,55.09,59700.0
2013-04-05 10:45:00,78.07,78.11,77.99,78.1,100100.0,55.097,55.1252,55.0406,55.1182,100100.0
2013-04-05 10:50:00,78.1,78.25,78.1,78.25,55300.0,55.1182,55.224,55.1182,55.224,55300.0
2013-04-05 10:55:00,78.25,78.3,78.21,78.23,80300.0,55.224,55.2593,55.1958,55.2099,80300.0
2013-04-05 11:00:00,78.21,78.4,78.2,78.38,69700.0,55.1958,55.3299,55.1888,55.3158,69700.0
2013-04-05 11:05:00,78.38,78.39,78.25,78.26,56900.0,55.3158,55.3228,55.224,55.2311,56900.0
2013-04-05 11:10:00,78.25,78.32,78.25,78.28,55200.0,55.224,55.2734,55.224,55.2452,55200.0
2013-04-05 11:15:00,78.28,78.31,78.23,78.25,44600.0,55.2452,55.2664,55.2099,55.224,44600.0
2013-04-05 11:20:00,78.24,78.25,78.17,78.2,49600.0,55.217,55.224,55.1676,55.1888,49600.0
2013-04-05 11:25:00,78.2,78.2,78.14,78.16,42300.0,55.1888,55.1888,55.1464,55.1605,42300.0
2013-04-05 11:30:00,78.14,78.23,78.07,78.23,80000.0,55.1464,55.2099,55.097,55.2099,80000.0
2013-04-05 11:35:00,78.24,78.24,78.14,78.15,45800.0,55.217,55.217,55.1464,55.1535,45800.0
2013-04-05 11:40:00,78.16,78.21,78.13,78.19,28800.0,55.1605,55.1958,55.1394,55.1817,28800.0
2013-04-05 11:45:00,78.2,78.25,78.2,78.24,38600.0,55.1888,55.224,55.1888,55.217,38600.0
2013-04-05 11:50:00,78.25,78.25,78.17,78.17,34400.0,55.224,55.224,55.1676,55.1676,34400.0
2013-04-05 11:55:00,78.18,78.22,78.13,78.15,58800.0,55.1746,55.2029,55.1394,55.1535,58800.0
2013-04-05 12:00:00,78.14,78.16,78.04,78.09,101000.0,55.1464,55.1605,55.0758,55.1111,101000.0
2013-04-05 12:05:00,78.08,78.16,78.08,78.15,35000.0,55.1041,55.1605,55.1041,55.1535,35000.0
2013-04-05 12:10:00,78.15,78.16,78.09,78.1,33700.0,55.1535,55.1605,55.1111,55.1182,33700.0
2013-04-05 12:15:00,78.09,78.12,78.08,78.08,34100.0,55.1111,55.1323,55.1041,55.1041,34100.0
2013-04-05 12:20:00,78.08,78.1,78.02,78.02,54000.0,55.1041,55.1182,55.0617,55.0617,54000.0
2013-04-05 12:25:00,78.03,78.03,78.01,78.03,22800.0,55.0688,55.0688,55.0547,55.0688,22800.0
2013-04-05 12:30:00,78.02,78.08,78.02,78.07,34200.0,55.0617,55.1041,55.0617,55.097,34200.0
2013-04-05 12:35:00,78.07,78.09,78.04,78.08,40600.0,55.097,55.1111,55.0758,55.1041,40600.0
2013-04-05 12:40:00,78.08,78.1,78.05,78.05,52500.0,55.1041,55.1182,55.0829,55.0829,52500.0
2013-04-05 12:45:00,78.04,78.12,78.04,78.09,50100.0,55.0758,55.1323,55.0758,55.1111,50100.0
2013-04-05 12:50:00,78.09,78.09,78.03,78.04,42500.0,55.1111,55.1111,55.0688,55.0758,42500.0
2013-04-05 12:55:00,78.05,78.06,78.01,78.02,18000.0,55.0829,55.09,55.0547,55.0617,18000.0
2013-04-05 13:00:00,78.02,78.02,77.97,77.99,53800.0,55.0617,55.0617,55.0264,55.0406,53800.0
2013-04-05 13:05:00,77.99,78.04,77.99,78.03,48800.0,55.0406,55.0758,55.0406,55.0688,48800.0
2013-04-05 13:10:00,78.03,78.06,78.03,78.06,27500.0,55.0688,55.09,55.0688,55.09,27500.0
2013-04-05 13:15:00,78.05,78.08,78.05,78.08,52200.0,55.0829,55.1041,55.0829,55.1041,52200.0
2013-04-05 13:20:00,78.08,78.11,78.06,78.06,87800.0,55.1041,55.1252,55.09,55.09,87800.0
2013-04-05 13:25:00,78.06,78.14,78.06,78.12,63900.0,55.09,55.1464,55.09,55.1323,63900.0
2013-04-05 13:30:00,78.12,78.17,78.12,78.13,45700.0,55.1323,55.1676,55.1323,55.1394,45700.0
2013-04-05 13:35:00,78.12,78.12,78.09,78.1,60200.0,55.1323,55.1323,55.1111,55.1182,60200.0
2013-04-05 13:40:00,78.11,78.14,78.05,78.08,50000.0,55.1252,55.1464,55.0829,55.1041,50000.0
2013-04-05 13:45:00,78.09,78.11,78.07,78.08,36500.0,55.1111,55.1252,55.097,55.1041,36500.0
2013-04-05 13:50:00,78.08,78.1,78.06,78.06,26400.0,55.1041,55.1182,55.09,55.09,26400.0
2013-04-05 13:55:00,78.06,78.1,78.04,78.08,83400.0,55.09,55.1182,55.0758,55.1041,83400.0
2013-04-05 14:00:00,78.07,78.1,78.05,78.08,61500.0,55.097,55.1182,55.0829,55.1041,61500.0
2013-04-05 14:05:00,78.07,78.1,78.06,78.08,77600.0,55.097,55.1182,55.09,55.1041,77600.0
2013-04-05 14:10:00,78.08,78.08,77.99,78.01,71700.0,55.1041,55.1041,55.0406,55.0547,71700.0
2013-04-05 14:15:00,78.0,78.04,78.0,78.04,46600.0,55.0476,55.0758,55.0476,55.0758,46600.0
2013-04-05 14:20:00,78.04,78.08,78.03,78.08,39400.0,55.0758,55.1041,55.0688,55.1041,39400.0
2013-04-05 14:25:00,78.08,78.11,78.08,78.1,37200.0,55.1041,55.1252,55.1041,55.1182,37200.0
2013-04-05 14:30:00,78.1,78.1,78.08,78.1,55400.0,55.1182,55.1182,55.1041,55.1182,55400.0
2013-04-05 14:35:00,78.1,78.1,78.06,78.07,99700.0,55.1182,55.1182,55.09,55.097,99700.0
2013-04-05 14:40:00,78.06,78.07,78.02,78.03,45400.0,55.09,55.097,55.0617,55.0688,45400.0
2013-04-05 14:45:00,78.04,78.07,77.99,78.05,77500.0,55.0758,55.097,55.0406,55.0829,77500.0
2013-04-05 14:50:00,78.06,78.06,78.04,78.06,26900.0,55.09,55.09,55.0758,55.09,26900.0
2013-04-05 14:55:00,78.06,78.09,78.05,78.08,43200.0,55.09,55.1111,55.0829,55.1041,43200.0
2013-04-05 15:00:00,78.08,78.09,77.99,78.0,97000.0,55.1041,55.1111,55.0406,55.0476,97000.0
2013-04-05 15:05:00,78.01,78.05,77.99,78.04,72300.0,55.0547,55.0829,55.0406,55.0758,72300.0
2013-04-05 15:10:00,78.04,78.06,78.02,78.05,49200.0,55.0758,55.09,55.0617,55.0829,49200.0
2013-04-05 15:15:00,78.06,78.08,78.04,78.05,43400.0,55.09,55.1041,55.0758,55.0829,43400.0
2013-04-05 15:20:00,78.05,78.05,77.99,78.05,61400.0,55.0829,55.0829,55.0406,55.0829,61400.0
2013-04-05 15:25:00,78.05,78.07,78.04,78.06,45600.0,55.0829,55.097,55.0758,55.09,45600.0
2013-04-05 15:30:00,78.06,78.08,78.01,78.03,80100.0,55.09,55.1041,55.0547,55.0688,80100.0
2013-04-05 15:35:00,78.04,78.2,78.03,78.15,164200.0,55.0758,55.1888,55.0688,55.1535,164200.0
2013-04-05 15:40:00,78.15,78.25,78.14,78.19,217100.0,55.1535,55.224,55.1464,55.1817,217100.0
2013-04-05 15:45:00,78.19,78.33,78.19,78.33,123100.0,55.1817,55.2805,55.1817,55.2805,123100.0
2013-04-05 15:50:00,78.33,78.33,78.2,78.22,170000.0,55.2805,55.2805,55.1888,55.2029,170000.0
2013-04-05 15:55:00,78.22,78.32,78.17,78.21,368000.0,55.2029,55.2734,55.1676,55.1958,368000.0
2013-04-08 09:30:00,78.11,78.15,78.02,78.11,353200.0,55.1252,55.1535,55.0617,55.1252,353200.0
2013-04-08 09:35:00,78.09,78.14,78.04,78.06,44500.0,55.1111,55.1464,55.0758,55.09,44500.0
2013-04-08 09:40:00,78.07,78.12,77.88,77.9,129500.0,55.097,55.1323,54.9629,54.977,129500.0
2013-04-08 09:45:00,77.9,78.17,77.9,78.16,83200.0,54.977,55.1676,54.977,55.1605,83200.0
2013-04-08 09:50:00,78.15,78.23,78.07,78.23,75200.0,55.1535,55.2099,55.097,55.2099,75200.0
2013-04-08 09:55:00,78.23,78.39,78.23,78.38,54000.0,55.2099,55.3228,55.2099,55.3158,54000.0
2013-04-08 10:00:00,78.37,78.38,78.32,78.37,53800.0,55.3087,55.3158,55.2734,55.3087,53800.0
2013-04-08 10:05:00,78.37,78.48,78.35,78.4,90600.0,55.3087,55.3864,55.2946,55.3299,90600.0
2013-04-08 10:10:00,78.41,78.41,78.31,78.36,111400.0,55.337,55.337,55.2664,55.3017,111400.0
2013-04-08 10:15:00,78.35,78.37,78.25,78.26,62000.0,55.2946,55.3087,55.224,55.2311,62000.0
2013-04-08 10:20:00,78.26,78.39,78.25,78.33,59500.0,55.2311,55.3228,55.224,55.2805,59500.0
2013-04-08 10:25:00,78.34,78.36,78.22,78.27,109900.0,55.2876,55.3017,55.2029,55.2382,109900.0
2013-04-08 10:30:00,78.28,78.31,78.27,78.31,84300.0,55.2452,55.2664,55.2382,55.2664,84300.0
2013-04-08 10:35:00,78.3,78.4,78.3,78.4,62900.0,55.2593,55.3299,55.2593,55.3299,62900.0
2013-04-08 10:40:00,78.39,78.47,78.37,78.45,107400.0,55.3228,55.3793,55.3087,55.3652,107400.0
2013-04-08 10:45:00,78.45,78.62,78.45,78.62,115600.0,55.3652,55.4852,55.3652,55.4852,115600.0
2013-04-08 10:50:00,78.62,78.7,78.61,78.7,143900.0,55.4852,55.5416,55.4781,55.5416,143900.0
2013-04-08 10:55:00,78.71,78.75,78.66,78.72,109200.0,55.5487,55.5769,55.5134,55.5557,109200.0
2013-04-08 11:00:00,78.71,78.72,78.62,78.63,108100.0,55.5487,55.5557,55.4852,55.4922,108100.0
2013-04-08 11:05:00,78.62,78.66,78.6,78.65,49700.0,55.4852,55.5134,55.4711,55.5063,49700.0
2013-04-08 11:10:00,78.64,78.64,78.61,78.62,26000.0,55.4993,55.4993,55.4781,55.4852,26000.0
2013-04-08 11:15:00,78.62,78.62,78.51,78.56,80500.0,55.4852,55.4852,55.4075,55.4428,80500.0
2013-04-08 11:20:00,78.57,78.63,78.56,78.63,86100.0,55.4499,55.4922,55.4428,55.4922,86100.0
2013-04-08 11:25:00,78.62,78.63,78.55,78.56,59300.0,55.4852,55.4922,55.4358,55.4428,59300.0
2013-04-08 11:30:00,78.56,78.62,78.54,78.61,34200.0,55.4428,55.4852,55.4287,55.4781,34200.0
2013-04-08 11:35:00,78.61,78.63,78.58,78.6,37300.0,55.4781,55.4922,55.4569,55.4711,37300.0
2013-04-08 11:40:00,78.61,78.66,78.59,78.65,48200.0,55.4781,55.5134,55.464,55.5063,48200.0
2013-04-08 11:45:00,78.65,78.69,78.63,78.63,49300.0,55.5063,55.5346,55.4922,55.4922,49300.0
2013-04-08 11:50:00,78.64,78.65,78.59,78.6,55300.0,55.4993,55.5063,55.464,55.4711,55300.0
2013-04-08 11:55:00,78.61,78.66,78.58,78.58,48000.0,55.4781,55.5134,55.4569,55.4569,48000.0
2013-04-08 12:00:00,78.58,78.59,78.47,78.48,66900.0,55.4569,55.464,55.3793,55.3864,66900.0
2013-04-08 12:05:00,78.49,78.49,78.44,78.46,23400.0,55.3934,55.3934,55.3581,55.3723,23400.0
2013-04-08 12:10:00,78.45,78.51,78.45,78.48,33400.0,55.3652,55.4075,55.3652,55.3864,33400.0
2013-04-08 12:15:00,78.48,78.5,78.45,78.46,24600.0,55.3864,55.4005,55.3652,55.3723,24600.0
2013-04-08 12:20:00,78.45,78.51,78.45,78.51,24800.0,55.3652,55.4075,55.3652,55.4075,24800.0
2013-04-08 12:25:00,78.5,78.54,78.49,78.53,39200.0,55.4005,55.4287,55.3934,55.4217,39200.0
2013-04-08 12:30:00,78.54,78.61,78.54,78.6,36900.0,55.4287,55.4781,55.4287,55.4711,36900.0
2013-04-08 12:35:00,78.61,78.63,78.58,78.63,22600.0,55.4781,55.4922,55.4569,55.4922,22600.0
2013-04-08 12:40:00,78.63,78.63,78.59,78.62,36100.0,55.4922,55.4922,55.464,55.4852,36100.0
2013-04-08 12:45:00,78.61,78.62,78.53,78.54,27600.0,55.4781,55.4852,55.4217,55.4287,27600.0
2013-04-08 12:50:00,78.53,78.56,78.53,78.54,15900.0,55.4217,55.4428,55.4217,55.4287,15900.0
2013-04-08 12:55:00,78.55,78.55,78.51,78.52,22700.0,55.4358,55.4358,55.4075,55.4146,22700.0
2013-04-08 13:00:00,78.53,78.57,78.52,78.55,23200.0,55.4217,55.4499,55.4146,55.4358,23200.0
2013-04-08 13:05:00,78.55,78.58,78.54,78.55,27700.0,55.4358,55.4569,55.4287,55.4358,27700.0
2013-04-08 13:10:00,78.55,78.6,78.54,78.58,51000.0,55.4358,55.4711,55.4287,55.4569,51000.0
2013-04-08 13:15:00,78.58,78.59,78.54,78.55,38600.0,55.4569,55.464,55.4287,55.4358,38600.0
2013-04-08 13:20:00,78.54,78.56,78.52,78.54,20200.0,55.4287,55.4428,55.4146,55.4287,20200.0
2013-04-08 13:25:00,78.54,78.57,78.54,78.57,17600.0,55.4287,55.4499,55.4287,55.4499,17600.0
2013-04-08 13:30:00,78.57,78.61,78.56,78.6,38800.0,55.4499,55.4781,55.4428,55.4711,38800.0
2013-04-08 13:35:00,78.59,78.6,78.58,78.59,26600.0,55.464,55.4711,55.4569,55.464,26600.0
2013-04-08 13:40:00,78.59,78.69,78.59,78.69,45900.0,55.464,55.5346,55.464,55.5346,45900.0
2013-04-08 13:45:00,78.69,78.73,78.67,78.72,56500.0,55.5346,55.5628,55.5205,55.5557,56500.0
2013-04-08 13:50:00,78.71,78.72,78.68,78.7,30100.0,55.5487,55.5557,55.5275,55.5416,30100.0
2013-04-08 13:55:00,78.7,78.79,78.69,78.78,73800.0,55.5416,55.6051,55.5346,55.5981,73800.0
2013-04-08 14:00:00,78.79,78.86,78.79,78.86,54900.0,55.6051,55.6545,55.6051,55.6545,54900.0
2013-04-08 14:05:00,78.84,78.85,78.76,78.81,81900.0,55.6404,55.6475,55.584,55.6193,81900.0
2013-04-08 14:10:00,78.81,78.88,78.79,78.83,64500.0,55.6193,55.6687,55.6051,55.6334,64500.0
2013-04-08 14:15:00,78.83,78.84,78.79,78.83,36500.0,55.6334,55.6404,55.6051,55.6334,36500.0
2013-04-08 14:20:00,78.82,78.82,78.71,78.72,51100.0,55.6263,55.6263,55.5487,55.5557,51100.0
2013-04-08 14:25:00,78.72,78.73,78.68,78.7,64200.0,55.5557,55.5628,55.5275,55.5416,64200.0
2013-04-08 14:30:00,78.7,78.76,78.68,78.74,34900.0,55.5416,55.584,55.5275,55.5699,34900.0
2013-04-08 14:35:00,78.73,78.8,78.73,78.78,20700.0,55.5628,55.6122,55.5628,55.5981,20700.0
2013-04-08 14:40:00,78.78,78.8,78.74,78.75,37600.0,55.5981,55.6122,55.5699,55.5769,37600.0
2013-04-08 14:45:00,78.76,78.78,78.7,78.7,29100.0,55.584,55.5981,55.5416,55.5416,29100.0
2013-04-08 14:50:00,78.69,78.71,78.69,78.69,40300.0,55.5346,55.5487,55.5346,55.5346,40300.0
2013-04-08 14:55:00,78.68,78.69,78.63,78.64,41200.0,55.5275,55.5346,55.4922,55.4993,41200.0
2013-04-08 15:00:00,78.63,78.66,78.63,78.65,31300.0,55.4922,55.5134,55.4922,55.5063,31300.0
2013-04-08 15:05:00,78.65,78.65,78.51,78.55,190900.0,55.5063,55.5063,55.4075,55.4358,190900.0
2013-04-08 15:10:00,78.56,78.59,78.54,78.59,63500.0,55.4428,55.464,55.4287,55.464,63500.0
2013-04-08 15:15:00,78.59,78.6,78.57,78.58,27500.0,55.464,55.4711,55.4499,55.4569,27500.0
2013-04-08 15:20:00,78.57,78.62,78.57,78.59,54700.0,55.4499,55.4852,55.4499,55.464,54700.0
2013-04-08 15:25:00,78.59,78.61,78.58,78.59,40300.0,55.464,55.4781,55.4569,55.464,40300.0
2013-04-08 15:30:00,78.59,78.63,78.58,78.61,97400.0,55.464,55.4922,55.4569,55.4781,97400.0
2013-04-08 15:35:00,78.6,78.68,78.6,78.67,87300.0,55.4711,55.5275,55.4711,55.5205,87300.0
2013-04-08 15:40:00,78.67,78.71,78.66,78.67,83200.0,55.5205,55.5487,55.5134,55.5205,83200.0
2013-04-08 15:45:00,78.68,78.7,78.66,78.67,105400.0,55.5275,55.5416,55.5134,55.5205,105400.0
2013-04-08 15:50:00,78.67,78.74,78.67,78.73,139800.0,55.5205,55.5699,55.5205,55.5628,139800.0
2013-04-08 15:55:00,78.74,78.82,78.71,78.8,283500.0,55.5699,55.6263,55.5487,55.6122,283500.0
2013-04-09 09:30:00,78.82,78.89,78.75,78.83,230000.0,55.6263,55.6757,55.5769,55.6334,230000.0
2013-04-09 09:35:00,78.83,78.88,78.63,78.7,102300.0,55.6334,55.6687,55.4922,55.5416,102300.0
2013-04-09 09:40:00,78.7,78.71,78.42,78.54,95300.0,55.5416,55.5487,55.344,55.4287,95300.0
2013-04-09 09:45:00,78.55,78.66,78.54,78.65,104400.0,55.4358,55.5134,55.4287,55.5063,104400.0
2013-04-09 09:50:00,78.65,78.66,78.45,78.45,119600.0,55.5063,55.5134,55.3652,55.3652,119600.0
2013-04-09 09:55:00,78.45,78.47,78.25,78.26,115900.0,55.3652,55.3793,55.224,55.2311,115900.0
2013-04-09 10:00:00,78.26,78.42,78.25,78.41,91800.0,55.2311,55.344,55.224,55.337,91800.0
2013-04-09 10:05:00,78.41,78.5,78.4,78.42,82200.0,55.337,55.4005,55.3299,55.344,82200.0
2013-04-09 10:10:00,78.42,78.46,78.39,78.41,70600.0,55.344,55.3723,55.3228,55.337,70600.0
2013-04-09 10:15:00,78.42,78.46,78.27,78.31,64000.0,55.344,55.3723,55.2382,55.2664,64000.0
2013-04-09 10:20:00,78.3,78.37,78.29,78.31,41700.0,55.2593,55.3087,55.2523,55.2664,41700.0
2013-04-09 10:25:00,78.31,78.39,78.31,78.38,76400.0,55.2664,55.3228,55.2664,55.3158,76400.0
2013-04-09 10:30:00,78.38,78.39,78.26,78.26,68200.0,55.3158,55.3228,55.2311,55.2311,68200.0
2013-04-09 10:35:00,78.27,78.27,78.18,78.19,108200.0,55.2382,55.2382,55.1746,55.1817,108200.0
2013-04-09 10:40:00,78.19,78.21,78.12,78.14,147600.0,55.1817,55.1958,55.1323,55.1464,147600.0
2013-04-09 10:45:00,78.14,78.16,78.09,78.1,68100.0,55.1464,55.1605,55.1111,55.1182,68100.0
2013-04-09 10:50:00,78.11,78.16,78.07,78.13,90900.0,55.1252,55.1605,55.097,55.1394,90900.0
2013-04-09 10:55:00,78.13,78.28,78.12,78.26,93600.0,55.1394,55.2452,55.1323,55.2311,93600.0
2013-04-09 11:00:00,78.26,78.3,78.24,78.24,68600.0,55.2311,55.2593,55.217,55.217,68600.0
2013-04-09 11:05:00,78.24,78.27,78.23,78.26,70800.0,55.217,55.2382,55.2099,55.2311,70800.0
2013-04-09 11:10:00,78.26,78.37,78.26,78.37,65900.0,55.2311,55.3087,55.2311,55.3087,65900.0
2013-04-09 11:15:00,78.36,78.4,78.31,78.34,104700.0,55.3017,55.3299,55.2664,55.2876,104700.0
2013-04-09 11:20:00,78.33,78.35,78.32,78.34,47000.0,55.2805,55.2946,55.2734,55.2876,47000.0
2013-04-09 11:25:00,78.33,78.4,78.32,78.38,74400.0,55.2805,55.3299,55.2734,55.3158,74400.0
2013-04-09 11:30:00,78.38,78.42,78.31,78.34,81800.0,55.3158,55.344,55.2664,55.2876,81800.0
2013-04-09 11:35:00,78.34,78.35,78.3,78.31,37300.0,55.2876,55.2946,55.2593,55.2664,37300.0
2013-04-09 11:40:00,78.31,78.37,78.31,78.36,18900.0,55.2664,55.3087,55.2664,55.3017,18900.0
2013-04-09 11:45:00,78.36,78.38,78.33,78.34,52400.0,55.3017,55.3158,55.2805,55.2876,52400.0
2013-04-09 11:50:00,78.35,78.37,78.32,78.32,28400.0,55.2946,55.3087,55.2734,55.2734,28400.0
2013-04-09 11:55:00,78.32,78.33,78.29,78.29,72400.0,55.2734,55.2805,55.2523,55.2523,72400.0
2013-04-09 12:00:00,78.29,78.32,78.22,78.26,118100.0,55.2523,55.2734,55.2029,55.2311,118100.0
2013-04-09 12:05:00,78.27,78.31,78.26,78.3,39500.0,55.2382,55.2664,55.2311,55.2593,39500.0
2013-04-09 12:10:00,78.3,78.36,78.29,78.33,51100.0,55.2593,55.3017,55.2523,55.2805,51100.0
2013-04-09 12:15:00,78.33,78.38,78.31,78.38,31000.0,55.2805,55.3158,55.2664,55.3158,31000.0
2013-04-09 12:20:00,78.39,78.39,78.31,78.33,32300.0,55.3228,55.3228,55.2664,55.2805,32300.0
2013-04-09 12:25:00,78.33,78.35,78.33,78.34,14900.0,55.2805,55.2946,55.2805,55.2876,14900.0
2013-04-09 12:30:00,78.35,78.47,78.35,78.45,90700.0,55.2946,55.3793,55.2946,55.3652,90700.0
2013-04-09 12:35:00,78.45,78.45,78.37,78.37,79500.0,55.3652,55.3652,55.3087,55.3087,79500.0
2013-04-09 12:40:00,78.38,78.39,78.34,78.37,35900.0,55.3158,55.3228,55.2876,55.3087,35900.0
2013-04-09 12:45:00,78.36,78.44,78.36,78.44,56800.0,55.3017,55.3581,55.3017,55.3581,56800.0
2013-04-09 12:50:00,78.45,78.46,78.38,78.38,26500.0,55.3652,55.3723,55.3158,55.3158,26500.0
2013-04-09 12:55:00,78.37,78.4,78.37,78.38,45100.0,55.3087,55.3299,55.3087,55.3158,45100.0
2013-04-09 13:00:00,78.38,78.48,78.38,78.47,65000.0,55.3158,55.3864,55.3158,55.3793,65000.0
2013-04-09 13:05:00,78.46,78.48,78.44,78.48,31500.0,55.3723,55.3864,55.3581,55.3864,31500.0
2013-04-09 13:10:00,78.47,78.55,78.45,78.54,50600.0,55.3793,55.4358,55.3652,55.4287,50600.0
2013-04-09 13:15:00,78.54,78.6,78.54,78.58,81400.0,55.4287,55.4711,55.4287,55.4569,81400.0
2013-04-09 13:20:00,78.59,78.62,78.53,78.54,53100.0,55.464,55.4852,55.4217,55.4287,53100.0
2013-04-09 13:25:00,78.55,78.63,78.55,78.57,67700.0,55.4358,55.4922,55.4358,55.4499,67700.0
2013-04-09 13:30:00,78.58,78.62,78.56,78.6,37400.0,55.4569,55.4852,55.4428,55.4711,37400.0
2013-04-09 13:35:00,78.59,78.59,78.54,78.58,42200.0,55.464,55.464,55.4287,55.4569,42200.0
2013-04-09 13:40:00,78.58,78.67,78.58,78.63,79400.0,55.4569,55.5205,55.4569,55.4922,79400.0
2013-04-09 13:45:00,78.63,78.7,78.63,78.64,63500.0,55.4922,55.5416,55.4922,55.4993,63500.0
2013-04-09 13:50:00,78.65,78.66,78.62,78.65,28900.0,55.5063,55.5134,55.4852,55.5063,28900.0
2013-04-09 13:55:00,78.65,78.67,78.6,78.63,34100.0,55.5063,55.5205,55.4711,55.4922,34100.0
2013-04-09 14:00:00,78.63,78.63,78.54,78.54,54000.0,55.4922,55.4922,55.4287,55.4287,54000.0
2013-04-09 14:05:00,78.54,78.55,78.51,78.52,44000.0,55.4287,55.4358,55.4075,55.4146,44000.0
2013-04-09 14:10:00,78.53,78.53,78.44,78.44,61000.0,55.4217,55.4217,55.3581,55.3581,61000.0
2013-04-09 14:15:00,78.44,78.47,78.42,78.43,47700.0,55.3581,55.3793,55.344,55.3511,47700.0
2013-04-09 14:20:00,78.43,78.48,78.39,78.46,81800.0,55.3511,55.3864,55.3228,55.3723,81800.0
2013-04-09 14:25:00,78.47,78.56,78.47,78.53,43300.0,55.3793,55.4428,55.3793,55.4217,43300.0
2013-04-09 14:30:00,78.53,78.53,78.48,78.51,89200.0,55.4217,55.4217,55.3864,55.4075,89200.0
2013-04-09 14:35:00,78.51,78.51,78.46,78.5,38200.0,55.4075,55.4075,55.3723,55.4005,38200.0
2013-04-09 14:40:00,78.49,78.53,78.47,78.47,89300.0,55.3934,55.4217,55.3793,55.3793,89300.0
2013-04-09 14:45:00,78.47,78.49,78.45,78.47,50600.0,55.3793,55.3934,55.3652,55.3793,50600.0
2013-04-09 14:50:00,78.48,78.5,78.43,78.44,76500.0,55.3864,55.4005,55.3511,55.3581,76500.0
2013-04-09 14:55:00,78.44,78.47,78.43,78.43,74100.0,55.3581,55.3793,55.3511,55.3511,74100.0
2013-04-09 15:00:00,78.44,78.46,78.36,78.37,108400.0,55.3581,55.3723,55.3017,55.3087,108400.0
2013-04-09 15:05:00,78.37,78.41,78.31,78.32,107000.0,55.3087,55.337,55.2664,55.2734,107000.0
2013-04-09 15:10:00,78.32,78.34,78.32,78.34,50300.0,55.2734,55.2876,55.2734,55.2876,50300.0
2013-04-09 15:15:00,78.34,78.4,78.34,78.4,41500.0,55.2876,55.3299,55.2876,55.3299,41500.0
2013-04-09 15:20:00,78.4,78.43,78.37,78.42,75400.0,55.3299,55.3511,55.3087,55.344,75400.0
2013-04-09 15:25:00,78.44,78.44,78.32,78.34,71500.0,55.3581,55.3581,55.2734,55.2876,71500.0
2013-04-09 15:30:00,78.35,78.4,78.35,78.36,67600.0,55.2946,55.3299,55.2946,55.3017,67600.0
2013-04-09 15:35:00,78.36,78.39,78.28,78.29,132300.0,55.3017,55.3228,55.2452,55.2523,132300.0
2013-04-09 15:40:00,78.29,78.3,78.25,78.27,111400.0,55.2523,55.2593,55.224,55.2382,111400.0
2013-04-09 15:45:00,78.27,78.31,78.26,78.31,115600.0,55.2382,55.2664,55.2311,55.2664,115600.0
2013-04-09 15:50:00,78.31,78.33,78.22,78.32,186500.0,55.2664,55.2805,55.2029,55.2734,186500.0
2013-04-09 15:55:00,78.33,78.36,78.23,78.27,401800.0,55.2805,55.3017,55.2099,55.2382,401800.0
2013-04-10 09:30:00,78.59,78.75,78.48,78.59,195300.0,55.464,55.5769,55.3864,55.464,195300.0
2013-04-10 09:35:00,78.61,78.62,78.44,78.45,148300.0,55.4781,55.4852,55.3581,55.3652,148300.0
2013-04-10 09:40:00,78.47,78.53,78.43,78.5,127500.0,55.3793,55.4217,55.3511,55.4005,127500.0
2013-04-10 09:45:00,78.5,78.54,78.47,78.54,132600.0,55.4005,55.4287,55.3793,55.4287,132600.0
2013-04-10 09:50:00,78.55,78.6,78.46,78.46,106700.0,55.4358,55.4711,55.3723,55.3723,106700.0
2013-04-10 09:55:00,78.46,78.57,78.46,78.56,78900.0,55.3723,55.4499,55.3723,55.4428,78900.0
2013-04-10 10:00:00,78.56,78.62,78.54,78.55,88200.0,55.4428,55.4852,55.4287,55.4358,88200.0
2013-04-10 10:05:00,78.55,78.62,78.53,78.62,69000.0,55.4358,55.4852,55.4217,55.4852,69000.0
2013-04-10 10:10:00,78.62,78.77,78.61,78.76,89000.0,55.4852,55.591,55.4781,55.584,89000.0
2013-04-10 10:15:00,78.77,78.79,78.69,78.73,96700.0,55.591,55.6051,55.5346,55.5628,96700.0
2013-04-10 10:20:00,78.72,78.75,78.7,78.7,76400.0,55.5557,55.5769,55.5416,55.5416,76400.0
2013-04-10 10:25:00,78.7,78.8,78.7,78.8,107500.0,55.5416,55.6122,55.5416,55.6122,107500.0
2013-04-10 10:30:00,78.81,78.82,78.77,78.77,77400.0,55.6193,55.6263,55.591,55.591,77400.0
2013-04-10 10:35:00,78.77,78.81,78.74,78.81,79900.0,55.591,55.6193,55.5699,55.6193,79900.0
2013-04-10 10:40:00,78.8,78.95,78.78,78.93,117400.0,55.6122,55.7181,55.5981,55.7039,117400.0
2013-04-10 10:45:00,78.93,78.97,78.92,78.95,93600.0,55.7039,55.7322,55.6969,55.7181,93600.0
2013-04-10 10:50:00,78.95,79.07,78.95,79.06,366200.0,55.7181,55.8028,55.7181,55.7957,366200.0
2013-04-10 10:55:00,79.06,79.14,79.03,79.13,112700.0,55.7957,55.8522,55.7745,55.8451,112700.0
2013-04-10 11:00:00,79.12,79.12,78.93,78.94,84800.0,55.838,55.838,55.7039,55.711,84800.0
2013-04-10 11:05:00,78.93,79.06,78.85,79.03,133600.0,55.7039,55.7957,55.6475,55.7745,133600.0
2013-04-10 11:10:00,79.03,79.09,79.03,79.04,64200.0,55.7745,55.8169,55.7745,55.7816,64200.0
2013-04-10 11:15:00,79.04,79.09,79.03,79.07,53200.0,55.7816,55.8169,55.7745,55.8028,53200.0
2013-04-10 11:20:00,79.07,79.12,79.06,79.1,44700.0,55.8028,55.838,55.7957,55.8239,44700.0
2013-04-10 11:25:00,79.1,79.13,79.07,79.13,62700.0,55.8239,55.8451,55.8028,55.8451,62700.0
2013-04-10 11:30:00,79.13,79.18,79.09,79.09,101600.0,55.8451,55.8804,55.8169,55.8169,101600.0
2013-04-10 11:35:00,79.1,79.1,79.01,79.02,67900.0,55.8239,55.8239,55.7604,55.7675,67900.0
2013-04-10 11:40:00,79.02,79.06,79.01,79.06,50700.0,55.7675,55.7957,55.7604,55.7957,50700.0
2013-04-10 11:45:00,79.06,79.13,79.05,79.12,58300.0,55.7957,55.8451,55.7886,55.838,58300.0
2013-04-10 11:50:00,79.13,79.2,79.13,79.2,62200.0,55.8451,55.8945,55.8451,55.8945,62200.0
2013-04-10 11:55:00,79.2,79.25,79.2,79.2,65100.0,55.8945,55.9298,55.8945,55.8945,65100.0
2013-04-10 12:00:00,79.2,79.21,79.07,79.08,70100.0,55.8945,55.9016,55.8028,55.8098,70100.0
2013-04-10 12:05:00,79.08,79.08,79.0,79.01,110400.0,55.8098,55.8098,55.7533,55.7604,110400.0
2013-04-10 12:10:00,79.01,79.04,78.98,79.0,57700.0,55.7604,55.7816,55.7392,55.7533,57700.0
2013-04-10 12:15:00,79.0,79.07,78.99,79.07,88900.0,55.7533,55.8028,55.7463,55.8028,88900.0
2013-04-10 12:20:00,79.07,79.14,78.97,79.13,75800.0,55.8028,55.8522,55.7322,55.8451,75800.0
2013-04-10 12:25:00,79.12,79.22,79.12,79.21,29700.0,55.838,55.9086,55.838,55.9016,29700.0
2013-04-10 12:30:00,79.22,79.29,79.22,79.26,80000.0,55.9086,55.958,55.9086,55.9368,80000.0
2013-04-10 12:35:00,79.27,79.31,79.26,79.31,83700.0,55.9439,55.9721,55.9368,55.9721,83700.0
2013-04-10 12:40:00,79.31,79.38,79.31,79.34,80700.0,55.9721,56.0215,55.9721,55.9933,80700.0
2013-04-10 12:45:00,79.33,79.48,79.33,79.47,127500.0,55.9862,56.0921,55.9862,56.085,127500.0
2013-04-10 12:50:00,79.47,79.49,79.45,79.47,96600.0,56.085,56.0992,56.0709,56.085,96600.0
2013-04-10 12:55:00,79.47,79.48,79.4,79.41,80800.0,56.085,56.0921,56.0356,56.0427,80800.0
2013-04-10 13:00:00,79.42,79.42,79.33,79.36,57900.0,56.0498,56.0498,55.9862,56.0074,57900.0
2013-04-10 13:05:00,79.36,79.37,79.27,79.27,56100.0,56.0074,56.0145,55.9439,55.9439,56100.0
2013-04-10 13:10:00,79.27,79.36,79.27,79.34,39400.0,55.9439,56.0074,55.9439,55.9933,39400.0
2013-04-10 13:15:00,79.33,79.33,79.22,79.28,76000.0,55.9862,55.9862,55.9086,55.951,76000.0
2013-04-10 13:20:00,79.28,79.37,79.26,79.34,69500.0,55.951,56.0145,55.9368,55.9933,69500.0
2013-04-10 13:25:00,79.35,79.36,79.31,79.34,32600.0,56.0004,56.0074,55.9721,55.9933,32600.0
2013-04-10 13:30:00,79.34,79.37,79.31,79.32,47000.0,55.9933,56.0145,55.9721,55.9792,47000.0
2013-04-10 13:35:00,79.31,79.33,79.23,79.25,37800.0,55.9721,55.9862,55.9157,55.9298,37800.0
2013-04-10 13:40:00,79.25,79.33,79.25,79.32,39300.0,55.9298,55.9862,55.9298,55.9792,39300.0
2013-04-10 13:45:00,79.32,79.32,79.28,79.29,41500.0,55.9792,55.9792,55.951,55.958,41500.0
2013-04-10 13:50:00,79.3,79.3,79.21,79.23,53000.0,55.9651,55.9651,55.9016,55.9157,53000.0
2013-04-10 13:55:00,79.23,79.24,79.2,79.2,25800.0,55.9157,55.9227,55.8945,55.8945,25800.0
2013-04-10 14:00:00,79.21,79.28,79.2,79.28,65900.0,55.9016,55.951,55.8945,55.951,65900.0
2013-04-10 14:05:00,79.27,79.33,79.27,79.3,38800.0,55.9439,55.9862,55.9439,55.9651,38800.0
2013-04-10 14:10:00,79.3,79.34,79.3,79.32,39200.0,55.9651,55.9933,55.9651,55.9792,39200.0
2013-04-10 14:15:00,79.32,79.34,79.22,79.27,70300.0,55.9792,55.9933,55.9086,55.9439,70300.0
2013-04-10 14:20:00,79.26,79.32,79.23,79.23,44500.0,55.9368,55.9792,55.9157,55.9157,44500.0
2013-04-10 14:25:00,79.22,79.22,79.17,79.2,33600.0,55.9086,55.9086,55.8733,55.8945,33600.0
2013-04-10 14:30:00,79.2,79.22,79.17,79.2,34900.0,55.8945,55.9086,55.8733,55.8945,34900.0
2013-04-10 14:35:00,79.19,79.23,79.19,79.23,23800.0,55.8874,55.9157,55.8874,55.9157,23800.0
2013-04-10 14:40:00,79.23,79.27,79.22,79.26,41600.0,55.9157,55.9439,55.9086,55.9368,41600.0
2013-04-10 14:45:00,79.27,79.33,79.26,79.31,59800.0,55.9439,55.9862,55.9368,55.9721,59800.0
2013-04-10 14:50:00,79.31,79.33,79.3,79.32,37900.0,55.9721,55.9862,55.9651,55.9792,37900.0
2013-04-10 14:55:00,79.31,79.35,79.31,79.35,34100.0,55.9721,56.0004,55.9721,56.0004,34100.0
2013-04-10 15:00:00,79.34,79.35,79.24,79.26,81900.0,55.9933,56.0004,55.9227,55.9368,81900.0
2013-04-10 15:05:00,79.26,79.27,79.02,79.18,282800.0,55.9368,55.9439,55.7675,55.8804,282800.0
2013-04-10 15:10:00,79.19,79.3,79.18,79.23,109300.0,55.8874,55.9651,55.8804,55.9157,109300.0
2013-04-10 15:15:00,79.23,79.28,79.21,79.21,63300.0,55.9157,55.951,55.9016,55.9016,63300.0
2013-04-10 15:20:00,79.22,79.32,79.21,79.32,64900.0,55.9086,55.9792,55.9016,55.9792,64900.0
2013-04-10 15:25:00,79.32,79.33,79.28,79.3,60600.0,55.9792,55.9862,55.951,55.9651,60600.0
2013-04-10 15:30:00,79.3,79.33,79.23,79.31,82500.0,55.9651,55.9862,55.9157,55.9721,82500.0
2013-04-10 15:35:00,79.31,79.33,79.29,79.32,148700.0,55.9721,55.9862,55.958,55.9792,148700.0
2013-04-10 15:40:00,79.32,79.35,79.25,79.29,200600.0,55.9792,56.0004,55.9298,55.958,200600.0
2013-04-10 15:45:00,79.28,79.32,79.26,79.27,169900.0,55.951,55.9792,55.9368,55.9439,169900.0
2013-04-10 15:50:00,79.27,79.33,79.26,79.32,217600.0,55.9439,55.9862,55.9368,55.9792,217600.0
2013-04-10 15:55:00,79.31,79.31,79.2,79.22,363400.0,55.9721,55.9721,55.8945,55.9086,363400.0
2013-04-11 09:30:00,79.36,79.59,79.33,79.53,409100.0,56.0074,56.1697,55.9862,56.1274,409100.0
2013-04-11 09:35:00,79.54,79.62,79.49,79.61,98000.0,56.1344,56.1909,56.0992,56.1838,98000.0
2013-04-11 09:40:00,79.62,79.7,79.58,79.64,119100.0,56.1909,56.2474,56.1627,56.205,119100.0
2013-04-11 09:45:00,79.64,79.68,79.59,79.67,98800.0,56.205,56.2333,56.1697,56.2262,98800.0
2013-04-11 09:50:00,79.68,79.72,79.53,79.61,173700.0,56.2333,56.2615,56.1274,56.1838,173700.0
2013-04-11 09:55:00,79.61,79.67,79.54,79.55,54400.0,56.1838,56.2262,56.1344,56.1415,54400.0
2013-04-11 10:00:00,79.55,79.67,79.55,79.67,94000.0,56.1415,56.2262,56.1415,56.2262,94000.0
2013-04-11 10:05:00,79.66,79.74,79.62,79.71,80200.0,56.2191,56.2756,56.1909,56.2544,80200.0
2013-04-11 10:10:00,79.71,79.73,79.63,79.63,87100.0,56.2544,56.2685,56.198,56.198,87100.0
2013-04-11 10:15:00,79.64,79.65,79.54,79.64,154100.0,56.205,56.2121,56.1344,56.205,154100.0
2013-04-11 10:20:00,79.64,79.68,79.64,79.67,60100.0,56.205,56.2333,56.205,56.2262,60100.0
2013-04-11 10:25:00,79.67,79.75,79.66,79.74,90800.0,56.2262,56.2827,56.2191,56.2756,90800.0
2013-04-11 10:30:00,79.75,79.8,79.71,79.72,135600.0,56.2827,56.3179,56.2544,56.2615,135600.0
2013-04-11 10:35:00,79.72,79.72,79.65,79.65,132400.0,56.2615,56.2615,56.2121,56.2121,132400.0
2013-04-11 10:40:00,79.65,79.66,79.59,79.63,96900.0,56.2121,56.2191,56.1697,56.198,96900.0
2013-04-11 10:45:00,79.63,79.64,79.59,79.64,137000.0,56.198,56.205,56.1697,56.205,137000.0
2013-04-11 10:50:00,79.63,79.8,79.63,79.79,143200.0,56.198,56.3179,56.198,56.3109,143200.0
2013-04-11 10:55:00,79.79,79.86,79.76,79.83,192900.0,56.3109,56.3603,56.2897,56.3391,192900.0
2013-04-11 11:00:00,79.83,79.84,79.73,79.77,80300.0,56.3391,56.3462,56.2685,56.2968,80300.0
2013-04-11 11:05:00,79.77,79.81,79.76,79.77,64300.0,56.2968,56.325,56.2897,56.2968,64300.0
2013-04-11 11:10:00,79.78,79.8,79.75,79.79,45800.0,56.3038,56.3179,56.2827,56.3109,45800.0
2013-04-11 11:15:00,79.8,79.88,79.79,79.86,101000.0,56.3179,56.3744,56.3109,56.3603,101000.0
2013-04-11 11:20:00,79.85,79.9,79.84,79.89,188900.0,56.3532,56.3885,56.3462,56.3815,188900.0
2013-04-11 11:25:00,79.89,79.89,79.84,79.85,64400.0,56.3815,56.3815,56.3462,56.3532,64400.0
2013-04-11 11:30:00,79.86,79.87,79.78,79.78,75100.0,56.3603,56.3673,56.3038,56.3038,75100.0
2013-04-11 11:35:00,79.78,79.86,79.77,79.83,69600.0,56.3038,56.3603,56.2968,56.3391,69600.0
2013-04-11 11:40:00,79.82,79.83,79.78,79.78,46000.0,56.3321,56.3391,56.3038,56.3038,46000.0
2013-04-11 11:45:00,79.78,79.81,79.68,79.77,111800.0,56.3038,56.325,56.2333,56.2968,111800.0
2013-04-11 11:50:00,79.77,79.82,79.76,79.81,58900.0,56.2968,56.3321,56.2897,56.325,58900.0
2013-04-11 11:55:00,79.82,79.87,79.81,79.84,71700.0,56.3321,56.3673,56.325,56.3462,71700.0
2013-04-11 12:00:00,79.84,79.84,79.72,79.72,108800.0,56.3462,56.3462,56.2615,56.2615,108800.0
2013-04-11 12:05:00,79.75,79.84,79.75,79.82,93200.0,56.2827,56.3462,56.2827,56.3321,93200.0
2013-04-11 12:10:00,79.82,79.85,79.8,79.84,46500.0,56.3321,56.3532,56.3179,56.3462,46500.0
2013-04-11 12:15:00,79.84,79.84,79.8,79.8,65800.0,56.3462,56.3462,56.3179,56.3179,65800.0
2013-04-11 12:20:00,79.81,79.86,79.77,79.86,76200.0,56.325,56.3603,56.2968,56.3603,76200.0
2013-04-11 12:25:00,79.86,79.88,79.82,79.85,60700.0,56.3603,56.3744,56.3321,56.3532,60700.0
2013-04-11 12:30:00,79.85,79.93,79.85,79.93,249100.0,56.3532,56.4097,56.3532,56.4097,249100.0
2013-04-11 12:35:00,79.93,79.95,79.92,79.95,186000.0,56.4097,56.4238,56.4026,56.4238,186000.0
2013-04-11 12:40:00,79.95,79.96,79.93,79.94,45400.0,56.4238,56.4309,56.4097,56.4167,45400.0
2013-04-11 12:45:00,79.94,79.96,79.91,79.91,111500.0,56.4167,56.4309,56.3956,56.3956,111500.0
2013-04-11 12:50:00,79.92,79.93,79.89,79.93,79900.0,56.4026,56.4097,56.3815,56.4097,79900.0
2013-04-11 12:55:00,79.92,79.97,79.92,79.94,100300.0,56.4026,56.4379,56.4026,56.4167,100300.0
2013-04-11 13:00:00,79.95,79.98,79.95,79.96,86800.0,56.4238,56.445,56.4238,56.4309,86800.0
2013-04-11 13:05:00,79.96,79.97,79.92,79.94,63000.0,56.4309,56.4379,56.4026,56.4167,63000.0
2013-04-11 13:10:00,79.95,79.96,79.9,79.93,50400.0,56.4238,56.4309,56.3885,56.4097,50400.0
2013-04-11 13:15:00,79.93,79.96,79.92,79.95,41800.0,56.4097,56.4309,56.4026,56.4238,41800.0
2013-04-11 13:20:00,79.95,79.97,79.94,79.96,35500.0,56.4238,56.4379,56.4167,56.4309,35500.0
2013-04-11 13:25:00,79.95,79.97,79.94,79.95,93800.0,56.4238,56.4379,56.4167,56.4238,93800.0
2013-04-11 13:30:00,79.94,79.98,79.94,79.96,51400.0,56.4167,56.445,56.4167,56.4309,51400.0
2013-04-11 13:35:00,79.96,79.99,79.96,79.98,98300.0,56.4309,56.452,56.4309,56.445,98300.0
2013-04-11 13:40:00,79.98,80.09,79.98,80.04,1436700.0,56.445,56.5226,56.445,56.4873,1436700.0
2013-04-11 13:45:00,80.05,80.12,80.03,80.11,68700.0,56.4944,56.5438,56.4803,56.5367,68700.0
2013-04-11 13:50:00,80.11,80.13,79.92,79.94,244800.0,56.5367,56.5508,56.4026,56.4167,244800.0
2013-04-11 13:55:00,79.93,79.94,79.73,79.73,188300.0,56.4097,56.4167,56.2685,56.2685,188300.0
2013-04-11 14:00:00,79.74,79.83,79.72,79.73,105800.0,56.2756,56.3391,56.2615,56.2685,105800.0
2013-04-11 14:05:00,79.73,79.79,79.69,79.7,179500.0,56.2685,56.3109,56.2403,56.2474,179500.0
2013-04-11 14:10:00,79.7,79.71,79.61,79.62,91200.0,56.2474,56.2544,56.1838,56.1909,91200.0
2013-04-11 14:15:00,79.62,79.81,79.62,79.81,162200.0,56.1909,56.325,56.1909,56.325,162200.0
2013-04-11 14:20:00,79.81,79.81,79.74,79.8,93700.0,56.325,56.325,56.2756,56.3179,93700.0
2013-04-11 14:25:00,79.8,79.82,79.75,79.78,67000.0,56.3179,56.3321,56.2827,56.3038,67000.0
2013-04-11 14:30:00,79.78,79.81,79.78,79.81,52000.0,56.3038,56.325,56.3038,56.325,52000.0
2013-04-11 14:35:00,79.82,79.88,79.81,79.84,105600.0,56.3321,56.3744,56.325,56.3462,105600.0
2013-04-11 14:40:00,79.83,79.92,79.83,79.89,74900.0,56.3391,56.4026,56.3391,56.3815,74900.0
2013-04-11 14:45:00,79.89,79.93,79.89,79.91,45600.0,56.3815,56.4097,56.3815,56.3956,45600.0
2013-04-11 14:50:00,79.9,79.92,79.85,79.87,54000.0,56.3885,56.4026,56.3532,56.3673,54000.0
2013-04-11 14:55:00,79.87,79.96,79.86,79.96,59100.0,56.3673,56.4309,56.3603,56.4309,59100.0
2013-04-11 15:00:00,79.95,79.95,79.87,79.9,65200.0,56.4238,56.4238,56.3673,56.3885,65200.0
2013-04-11 15:05:00,79.89,79.99,79.88,79.95,85500.0,56.3815,56.452,56.3744,56.4238,85500.0
2013-04-11 15:10:00,79.95,80.01,79.94,80.01,110900.0,56.4238,56.4661,56.4167,56.4661,110900.0
2013-04-11 15:15:00,80.0,80.03,79.81,79.85,215300.0,56.4591,56.4803,56.325,56.3532,215300.0
2013-04-11 15:20:00,79.86,79.87,79.76,79.79,114400.0,56.3603,56.3673,56.2897,56.3109,114400.0
2013-04-11 15:25:00,79.79,79.89,79.76,79.89,155700.0,56.3109,56.3815,56.2897,56.3815,155700.0
2013-04-11 15:30:00,79.89,80.03,79.89,79.94,122600.0,56.3815,56.4803,56.3815,56.4167,122600.0
2013-04-11 15:35:00,79.94,79.95,79.78,79.82,202800.0,56.4167,56.4238,56.3038,56.3321,202800.0
2013-04-11 15:40:00,79.81,79.88,79.74,79.87,165500.0,56.325,56.3744,56.2756,56.3673,165500.0
2013-04-11 15:45:00,79.88,79.9,79.84,79.84,107400.0,56.3744,56.3885,56.3462,56.3462,107400.0
2013-04-11 15:50:00,79.84,79.88,79.77,79.78,199200.0,56.3462,56.3744,56.2968,56.3038,199200.0
2013-04-11 15:55:00,79.78,79.78,79.66,79.68,705400.0,56.3038,56.3038,56.2191,56.2333,705400.0
2013-04-12 09:30:00,79.51,79.84,79.47,79.66,314200.0,56.1133,56.3462,56.085,56.2191,314200.0
2013-04-12 09:35:00,79.67,79.88,79.67,79.86,58600.0,56.2262,56.3744,56.2262,56.3603,58600.0
2013-04-12 09:40:00,79.86,79.96,79.8,79.95,170800.0,56.3603,56.4309,56.3179,56.4238,170800.0
2013-04-12 09:45:00,79.96,80.15,79.96,80.07,210200.0,56.4309,56.5649,56.4309,56.5085,210200.0
2013-04-12 09:50:00,80.06,80.06,79.81,79.86,155400.0,56.5014,56.5014,56.325,56.3603,155400.0
2013-04-12 09:55:00,79.85,79.88,79.64,79.88,99100.0,56.3532,56.3744,56.205,56.3744,99100.0
2013-04-12 10:00:00,79.83,79.98,79.79,79.97,129300.0,56.3391,56.445,56.3109,56.4379,129300.0
2013-04-12 10:05:00,79.97,80.05,79.9,80.05,100700.0,56.4379,56.4944,56.3885,56.4944,100700.0
2013-04-12 10:10:00,80.05,80.21,80.05,80.21,175400.0,56.4944,56.6073,56.4944,56.6073,175400.0
2013-04-12 10:15:00,80.21,80.34,80.21,80.29,306400.0,56.6073,56.699,56.6073,56.6638,306400.0
2013-04-12 10:20:00,80.29,80.43,80.29,80.42,177100.0,56.6638,56.7626,56.6638,56.7555,177100.0
2013-04-12 10:25:00,80.42,80.66,80.4,80.54,264000.0,56.7555,56.9249,56.7414,56.8402,264000.0
2013-04-12 10:30:00,80.54,80.54,80.28,80.3,199400.0,56.8402,56.8402,56.6567,56.6708,199400.0
2013-04-12 10:35:00,80.31,80.4,80.26,80.31,134000.0,56.6779,56.7414,56.6426,56.6779,134000.0
2013-04-12 10:40:00,80.31,80.34,80.13,80.23,198500.0,56.6779,56.699,56.5508,56.6214,198500.0
2013-04-12 10:45:00,80.23,80.31,80.09,80.18,231700.0,56.6214,56.6779,56.5226,56.5861,231700.0
2013-04-12 10:50:00,80.17,80.33,80.09,80.24,164000.0,56.5791,56.692,56.5226,56.6285,164000.0
2013-04-12 10:55:00,80.24,80.35,80.22,80.32,93600.0,56.6285,56.7061,56.6144,56.6849,93600.0
2013-04-12 11:00:00,80.32,80.33,80.16,80.17,60300.0,56.6849,56.692,56.572,56.5791,60300.0
2013-04-12 11:05:00,80.17,80.19,79.98,80.09,149700.0,56.5791,56.5932,56.445,56.5226,149700.0
2013-04-12 11:10:00,80.09,80.3,80.09,80.21,105500.0,56.5226,56.6708,56.5226,56.6073,105500.0
2013-04-12 11:15:00,80.2,80.38,80.16,80.37,68600.0,56.6002,56.7273,56.572,56.7202,68600.0
2013-04-12 11:20:00,80.36,80.37,80.23,80.23,126600.0,56.7132,56.7202,56.6214,56.6214,126600.0
2013-04-12 11:25:00,80.22,80.35,80.18,80.32,94500.0,56.6144,56.7061,56.5861,56.6849,94500.0
2013-04-12 11:30:00,80.32,80.33,80.21,80.21,66700.0,56.6849,56.692,56.6073,56.6073,66700.0
2013-04-12 11:35:00,80.23,80.33,80.21,80.31,63000.0,56.6214,56.692,56.6073,56.6779,63000.0
2013-04-12 11:40:00,80.31,80.38,80.3,80.37,39700.0,56.6779,56.7273,56.6708,56.7202,39700.0
2013-04-12 11:45:00,80.38,80.42,80.36,80.36,51300.0,56.7273,56.7555,56.7132,56.7132,51300.0
2013-04-12 11:50:00,80.36,80.41,80.33,80.36,68500.0,56.7132,56.7484,56.692,56.7132,68500.0
2013-04-12 11:55:00,80.36,80.42,80.35,80.42,44300.0,56.7132,56.7555,56.7061,56.7555,44300.0
2013-04-12 12:00:00,80.41,80.42,80.31,80.33,61100.0,56.7484,56.7555,56.6779,56.692,61100.0
2013-04-12 12:05:00,80.33,80.36,80.28,80.36,60700.0,56.692,56.7132,56.6567,56.7132,60700.0
2013-04-12 12:10:00,80.35,80.41,80.34,80.4,74700.0,56.7061,56.7484,56.699,56.7414,74700.0
2013-04-12 12:15:00,80.4,80.44,80.39,80.42,19700.0,56.7414,56.7696,56.7343,56.7555,19700.0
2013-04-12 12:20:00,80.42,80.42,80.25,80.25,61700.0,56.7555,56.7555,56.6355,56.6355,61700.0
2013-04-12 12:25:00,80.26,80.26,80.16,80.16,57900.0,56.6426,56.6426,56.572,56.572,57900.0
2013-04-12 12:30:00,80.16,80.24,80.14,80.14,66100.0,56.572,56.6285,56.5579,56.5579,66100.0
2013-04-12 12:35:00,80.15,80.16,80.08,80.12,78200.0,56.5649,56.572,56.5155,56.5438,78200.0
2013-04-12 12:40:00,80.12,80.19,80.02,80.13,167500.0,56.5438,56.5932,56.4732,56.5508,167500.0
2013-04-12 12:45:00,80.13,80.2,80.13,80.16,57200.0,56.5508,56.6002,56.5508,56.572,57200.0
2013-04-12 12:50:00,80.17,80.25,80.16,80.23,93600.0,56.5791,56.6355,56.572,56.6214,93600.0
2013-04-12 12:55:00,80.23,80.24,80.11,80.11,102800.0,56.6214,56.6285,56.5367,56.5367,102800.0
2013-04-12 13:00:00,80.11,80.23,80.11,80.22,81600.0,56.5367,56.6214,56.5367,56.6144,81600.0
2013-04-12 13:05:00,80.23,80.29,80.22,80.29,100400.0,56.6214,56.6638,56.6144,56.6638,100400.0
2013-04-12 13:10:00,80.28,80.29,80.1,80.12,67900.0,56.6567,56.6638,56.5297,56.5438,67900.0
2013-04-12 13:15:00,80.12,80.12,79.95,80.0,116100.0,56.5438,56.5438,56.4238,56.4591,116100.0
2013-04-12 13:20:00,80.0,80.05,79.99,80.01,41200.0,56.4591,56.4944,56.452,56.4661,41200.0
2013-04-12 13:25:00,80.01,80.05,79.97,80.04,66500.0,56.4661,56.4944,56.4379,56.4873,66500.0
2013-04-12 13:30:00,80.05,80.05,79.93,79.94,137200.0,56.4944,56.4944,56.4097,56.4167,137200.0
2013-04-12 13:35:00,79.95,80.02,79.94,80.02,68700.0,56.4238,56.4732,56.4167,56.4732,68700.0
2013-04-12 13:40:00,80.02,80.17,80.0,80.17,71700.0,56.4732,56.5791,56.4591,56.5791,71700.0
2013-04-12 13:45:00,80.17,80.18,80.12,80.13,46000.0,56.5791,56.5861,56.5438,56.5508,46000.0
2013-04-12 13:50:00,80.14,80.14,80.05,80.05,57000.0,56.5579,56.5579,56.4944,56.4944,57000.0
2013-04-12 13:55:00,80.05,80.05,80.02,80.03,48700.0,56.4944,56.4944,56.4732,56.4803,48700.0
2013-04-12 14:00:00,80.03,80.12,80.03,80.12,50100.0,56.4803,56.5438,56.4803,56.5438,50100.0
2013-04-12 14:05:00,80.11,80.12,80.08,80.09,61600.0,56.5367,56.5438,56.5155,56.5226,61600.0
2013-04-12 14:10:00,80.09,80.12,80.08,80.09,50600.0,56.5226,56.5438,56.5155,56.5226,50600.0
2013-04-12 14:15:00,80.1,80.14,80.09,80.12,50800.0,56.5297,56.5579,56.5226,56.5438,50800.0
2013-04-12 14:20:00,80.12,80.15,80.09,80.15,72400.0,56.5438,56.5649,56.5226,56.5649,72400.0
2013-04-12 14:25:00,80.15,80.15,80.05,80.06,40800.0,56.5649,56.5649,56.4944,56.5014,40800.0
2013-04-12 14:30:00,80.06,80.07,80.01,80.03,48300.0,56.5014,56.5085,56.4661,56.4803,48300.0
2013-04-12 14:35:00,80.04,80.06,80.01,80.06,33600.0,56.4873,56.5014,56.4661,56.5014,33600.0
2013-04-12 14:40:00,80.05,80.1,80.05,80.1,47000.0,56.4944,56.5297,56.4944,56.5297,47000.0
2013-04-12 14:45:00,80.09,80.1,80.02,80.04,38600.0,56.5226,56.5297,56.4732,56.4873,38600.0
2013-04-12 14:50:00,80.04,80.09,80.01,80.02,50800.0,56.4873,56.5226,56.4661,56.4732,50800.0
2013-04-12 14:55:00,80.01,80.07,80.0,80.07,66300.0,56.4661,56.5085,56.4591,56.5085,66300.0
2013-04-12 15:00:00,80.08,80.08,80.06,80.08,49800.0,56.5155,56.5155,56.5014,56.5155,49800.0
2013-04-12 15:05:00,80.08,80.1,80.0,80.05,115200.0,56.5155,56.5297,56.4591,56.4944,115200.0
2013-04-12 15:10:00,80.05,80.1,80.04,80.1,37000.0,56.4944,56.5297,56.4873,56.5297,37000.0
2013-04-12 15:15:00,80.1,80.1,80.04,80.05,91500.0,56.5297,56.5297,56.4873,56.4944,91500.0
2013-04-12 15:20:00,80.04,80.09,80.03,80.08,79100.0,56.4873,56.5226,56.4803,56.5155,79100.0
2013-04-12 15:25:00,80.08,80.11,80.07,80.1,49500.0,56.5155,56.5367,56.5085,56.5297,49500.0
2013-04-12 15:30:00,80.09,80.1,80.02,80.02,86700.0,56.5226,56.5297,56.4732,56.4732,86700.0
2013-04-12 15:35:00,80.02,80.06,79.98,79.99,132800.0,56.4732,56.5014,56.445,56.452,132800.0
2013-04-12 15:40:00,80.0,80.08,79.98,80.05,220300.0,56.4591,56.5155,56.445,56.4944,220300.0
2013-04-12 15:45:00,80.06,80.11,80.05,80.06,182900.0,56.5014,56.5367,56.4944,56.5014,182900.0
2013-04-12 15:50:00,80.05,80.06,79.96,79.98,181700.0,56.4944,56.5014,56.4309,56.445,181700.0
2013-04-12 15:55:00,79.98,80.13,79.98,80.09,418400.0,56.445,56.5508,56.445,56.5226,418400.0
2013-04-15 09:30:00,79.79,80.15,79.69,80.12,359400.0,56.3109,56.5649,56.2403,56.5438,359400.0
2013-04-15 09:35:00,80.13,80.3,80.13,80.27,115400.0,56.5508,56.6708,56.5508,56.6496,115400.0
2013-04-15 09:40:00,80.28,80.34,80.27,80.29,90700.0,56.6567,56.699,56.6496,56.6638,90700.0
2013-04-15 09:45:00,80.28,80.35,80.11,80.28,193400.0,56.6567,56.7061,56.5367,56.6567,193400.0
2013-04-15 09:50:00,80.28,80.42,80.24,80.36,172300.0,56.6567,56.7555,56.6285,56.7132,172300.0
2013-04-15 09:55:00,80.37,80.59,80.36,80.59,113900.0,56.7202,56.8755,56.7132,56.8755,113900.0
2013-04-15 10:00:00,80.59,80.59,80.33,80.47,159900.0,56.8755,56.8755,56.692,56.7908,159900.0
2013-04-15 10:05:00,80.47,80.61,80.4,80.61,157700.0,56.7908,56.8896,56.7414,56.8896,157700.0
2013-04-15 10:10:00,80.6,80.75,80.59,80.74,173200.0,56.8825,56.9884,56.8755,56.9813,173200.0
2013-04-15 10:15:00,80.75,80.76,80.41,80.64,181800.0,56.9884,56.9954,56.7484,56.9108,181800.0
2013-04-15 10:20:00,80.64,80.67,80.35,80.45,172900.0,56.9108,56.9319,56.7061,56.7767,172900.0
2013-04-15 10:25:00,80.47,80.49,80.33,80.49,105600.0,56.7908,56.8049,56.692,56.8049,105600.0
2013-04-15 10:30:00,80.49,80.62,80.4,80.62,104000.0,56.8049,56.8966,56.7414,56.8966,104000.0
2013-04-15 10:35:00,80.62,80.67,80.58,80.66,72700.0,56.8966,56.9319,56.8684,56.9249,72700.0
2013-04-15 10:40:00,80.66,80.81,80.63,80.78,97700.0,56.9249,57.0307,56.9037,57.0096,97700.0
2013-04-15 10:45:00,80.79,80.84,80.71,80.8,109900.0,57.0166,57.0519,56.9602,57.0237,109900.0
2013-04-15 10:50:00,80.79,80.81,80.67,80.71,96500.0,57.0166,57.0307,56.9319,56.9602,96500.0
2013-04-15 10:55:00,80.71,80.71,80.59,80.63,94300.0,56.9602,56.9602,56.8755,56.9037,94300.0
2013-04-15 11:00:00,80.63,80.72,80.63,80.71,89800.0,56.9037,56.9672,56.9037,56.9602,89800.0
2013-04-15 11:05:00,80.71,80.71,80.63,80.64,59500.0,56.9602,56.9602,56.9037,56.9108,59500.0
2013-04-15 11:10:00,80.63,80.63,80.53,80.57,73000.0,56.9037,56.9037,56.8331,56.8614,73000.0
2013-04-15 11:15:00,80.58,80.58,80.48,80.52,53800.0,56.8684,56.8684,56.7978,56.8261,53800.0
2013-04-15 11:20:00,80.51,80.55,80.42,80.42,80000.0,56.819,56.8472,56.7555,56.7555,80000.0
2013-04-15 11:25:00,80.43,80.46,80.4,80.43,72600.0,56.7626,56.7837,56.7414,56.7626,72600.0
2013-04-15 11:30:00,80.43,80.55,80.4,80.55,74800.0,56.7626,56.8472,56.7414,56.8472,74800.0
2013-04-15 11:35:00,80.56,80.62,80.52,80.55,60400.0,56.8543,56.8966,56.8261,56.8472,60400.0
2013-04-15 11:40:00,80.55,80.61,80.53,80.53,36500.0,56.8472,56.8896,56.8331,56.8331,36500.0
2013-04-15 11:45:00,80.53,80.57,80.5,80.53,45800.0,56.8331,56.8614,56.812,56.8331,45800.0
2013-04-15 11:50:00,80.53,80.56,80.41,80.44,94000.0,56.8331,56.8543,56.7484,56.7696,94000.0
2013-04-15 11:55:00,80.42,80.46,80.29,80.34,78900.0,56.7555,56.7837,56.6638,56.699,78900.0
2013-04-15 12:00:00,80.35,80.38,80.25,80.36,95600.0,56.7061,56.7273,56.6355,56.7132,95600.0
2013-04-15 12:05:00,80.36,80.42,80.3,80.42,114300.0,56.7132,56.7555,56.6708,56.7555,114300.0
2013-04-15 12:10:00,80.42,80.45,80.4,80.42,68300.0,56.7555,56.7767,56.7414,56.7555,68300.0
2013-04-15 12:15:00,80.42,80.42,80.25,80.27,84800.0,56.7555,56.7555,56.6355,56.6496,84800.0
2013-04-15 12:20:00,80.27,80.28,80.16,80.17,46700.0,56.6496,56.6567,56.572,56.5791,46700.0
2013-04-15 12:25:00,80.17,80.2,80.11,80.2,68800.0,56.5791,56.6002,56.5367,56.6002,68800.0
2013-04-15 12:30:00,80.19,80.24,80.1,80.12,75600.0,56.5932,56.6285,56.5297,56.5438,75600.0
2013-04-15 12:35:00,80.12,80.16,80.05,80.15,73400.0,56.5438,56.572,56.4944,56.5649,73400.0
2013-04-15 12:40:00,80.17,80.29,80.12,80.27,71900.0,56.5791,56.6638,56.5438,56.6496,71900.0
2013-04-15 12:45:00,80.28,80.28,80.13,80.27,104400.0,56.6567,56.6567,56.5508,56.6496,104400.0
2013-04-15 12:50:00,80.26,80.26,79.96,80.0,145800.0,56.6426,56.6426,56.4309,56.4591,145800.0
2013-04-15 12:55:00,80.0,80.13,79.99,80.13,98400.0,56.4591,56.5508,56.452,56.5508,98400.0
2013-04-15 13:00:00,80.14,80.18,80.08,80.08,88700.0,56.5579,56.5861,56.5155,56.5155,88700.0
2013-04-15 13:05:00,80.08,80.23,79.97,80.23,81100.0,56.5155,56.6214,56.4379,56.6214,81100.0
2013-04-15 13:10:00,80.21,80.25,80.15,80.25,42400.0,56.6073,56.6355,56.5649,56.6355,42400.0
2013-04-15 13:15:00,80.25,80.3,80.2,80.28,77500.0,56.6355,56.6708,56.6002,56.6567,77500.0
2013-04-15 13:20:00,80.28,80.3,80.16,80.22,42100.0,56.6567,56.6708,56.572,56.6144,42100.0
2013-04-15 13:25:00,80.22,80.34,80.18,80.28,55400.0,56.6144,56.699,56.5861,56.6567,55400.0
2013-04-15 13:30:00,80.28,80.29,80.21,80.28,57400.0,56.6567,56.6638,56.6073,56.6567,57400.0
2013-04-15 13:35:00,80.27,80.3,80.26,80.28,39100.0,56.6496,56.6708,56.6426,56.6567,39100.0
2013-04-15 13:40:00,80.27,80.28,80.19,80.21,38000.0,56.6496,56.6567,56.5932,56.6073,38000.0
2013-04-15 13:45:00,80.22,80.32,80.21,80.32,48300.0,56.6144,56.6849,56.6073,56.6849,48300.0
2013-04-15 13:50:00,80.32,80.32,80.21,80.22,44800.0,56.6849,56.6849,56.6073,56.6144,44800.0
2013-04-15 13:55:00,80.23,80.24,80.17,80.2,50600.0,56.6214,56.6285,56.5791,56.6002,50600.0
2013-04-15 14:00:00,80.2,80.2,80.06,80.07,72500.0,56.6002,56.6002,56.5014,56.5085,72500.0
2013-04-15 14:05:00,80.06,80.07,79.99,80.0,154000.0,56.5014,56.5085,56.452,56.4591,154000.0
2013-04-15 14:10:00,80.0,80.02,79.93,79.97,106300.0,56.4591,56.4732,56.4097,56.4379,106300.0
2013-04-15 14:15:00,79.97,80.08,79.94,80.08,69000.0,56.4379,56.5155,56.4167,56.5155,69000.0
2013-04-15 14:20:00,80.09,80.22,80.09,80.19,80800.0,56.5226,56.6144,56.5226,56.5932,80800.0
2013-04-15 14:25:00,80.18,80.19,80.03,80.07,87000.0,56.5861,56.5932,56.4803,56.5085,87000.0
2013-04-15 14:30:00,80.07,80.13,80.07,80.08,68600.0,56.5085,56.5508,56.5085,56.5155,68600.0
2013-04-15 14:35:00,80.07,80.12,80.06,80.07,109100.0,56.5085,56.5438,56.5014,56.5085,109100.0
2013-04-15 14:40:00,80.08,80.3,80.04,80.3,66600.0,56.5155,56.6708,56.4873,56.6708,66600.0
2013-04-15 14:45:00,80.29,80.33,80.2,80.2,118200.0,56.6638,56.692,56.6002,56.6002,118200.0
2013-04-15 14:50:00,80.21,80.21,80.14,80.19,102900.0,56.6073,56.6073,56.5579,56.5932,102900.0
2013-04-15 14:55:00,80.19,80.2,79.9,79.92,130100.0,56.5932,56.6002,56.3885,56.4026,130100.0
2013-04-15 15:00:00,79.92,80.17,79.83,80.09,235100.0,56.4026,56.5791,56.3391,56.5226,235100.0
2013-04-15 15:05:00,80.08,80.08,79.72,79.8,335300.0,56.5155,56.5155,56.2615,56.3179,335300.0
2013-04-15 15:10:00,79.8,79.89,79.71,79.86,249400.0,56.3179,56.3815,56.2544,56.3603,249400.0
2013-04-15 15:15:00,79.87,80.09,79.86,80.08,167400.0,56.3673,56.5226,56.3603,56.5155,167400.0
2013-04-15 15:20:00,80.07,80.19,80.02,80.13,174800.0,56.5085,56.5932,56.4732,56.5508,174800.0
2013-04-15 15:25:00,80.13,80.17,80.02,80.04,158700.0,56.5508,56.5791,56.4732,56.4873,158700.0
2013-04-15 15:30:00,80.03,80.04,79.88,79.89,142800.0,56.4803,56.4873,56.3744,56.3815,142800.0
2013-04-15 15:35:00,79.9,79.95,79.77,79.94,199600.0,56.3885,56.4238,56.2968,56.4167,199600.0
2013-04-15 15:40:00,79.94,80.02,79.92,79.97,168000.0,56.4167,56.4732,56.4026,56.4379,168000.0
2013-04-15 15:45:00,79.96,80.02,79.83,79.83,274400.0,56.4309,56.4732,56.3391,56.3391,274400.0
2013-04-15 15:50:00,79.83,80.01,79.82,79.97,282500.0,56.3391,56.4661,56.3321,56.4379,282500.0
2013-04-15 15:55:00,79.97,80.0,79.6,79.61,809300.0,56.4379,56.4591,56.1768,56.1838,809300.0
2013-04-16 09:30:00,79.83,79.97,79.37,79.42,438800.0,56.3391,56.4379,56.0145,56.0498,438800.0
2013-04-16 09:35:00,79.42,79.74,79.41,79.72,164600.0,56.0498,56.2756,56.0427,56.2615,164600.0
2013-04-16 09:40:00,79.72,79.74,79.56,79.68,153500.0,56.2615,56.2756,56.1486,56.2333,153500.0
2013-04-16 09:45:00,79.69,79.81,79.66,79.78,121000.0,56.2403,56.325,56.2191,56.3038,121000.0
2013-04-16 09:50:00,79.79,79.83,79.71,79.81,112300.0,56.3109,56.3391,56.2544,56.325,112300.0
2013-04-16 09:55:00,79.82,79.85,79.72,79.8,123400.0,56.3321,56.3532,56.2615,56.3179,123400.0
2013-04-16 10:00:00,79.81,79.88,79.65,79.68,169700.0,56.325,56.3744,56.2121,56.2333,169700.0
2013-04-16 10:05:00,79.68,79.73,79.65,79.71,172300.0,56.2333,56.2685,56.2121,56.2544,172300.0
2013-04-16 10:10:00,79.7,79.8,79.62,79.72,153600.0,56.2474,56.3179,56.1909,56.2615,153600.0
2013-04-16 10:15:00,79.72,79.74,79.65,79.66,120300.0,56.2615,56.2756,56.2121,56.2191,120300.0
2013-04-16 10:20:00,79.66,79.67,79.47,79.47,151600.0,56.2191,56.2262,56.085,56.085,151600.0
2013-04-16 10:25:00,79.48,79.5,79.39,79.39,108500.0,56.0921,56.1062,56.0286,56.0286,108500.0
2013-04-16 10:30:00,79.39,79.55,79.39,79.54,121900.0,56.0286,56.1415,56.0286,56.1344,121900.0
2013-04-16 10:35:00,79.55,79.55,79.45,79.45,137900.0,56.1415,56.1415,56.0709,56.0709,137900.0
2013-04-16 10:40:00,79.45,79.48,79.38,79.42,102700.0,56.0709,56.0921,56.0215,56.0498,102700.0
2013-04-16 10:45:00,79.43,79.52,79.39,79.52,113100.0,56.0568,56.1203,56.0286,56.1203,113100.0
2013-04-16 10:50:00,79.52,79.56,79.46,79.5,114300.0,56.1203,56.1486,56.078,56.1062,114300.0
2013-04-16 10:55:00,79.5,79.57,79.47,79.57,73900.0,56.1062,56.1556,56.085,56.1556,73900.0
2013-04-16 11:00:00,79.57,79.67,79.55,79.66,71800.0,56.1556,56.2262,56.1415,56.2191,71800.0
2013-04-16 11:05:00,79.67,79.74,79.63,79.74,67000.0,56.2262,56.2756,56.198,56.2756,67000.0
2013-04-16 11:10:00,79.74,79.76,79.67,79.71,80300.0,56.2756,56.2897,56.2262,56.2544,80300.0
2013-04-16 11:15:00,79.71,79.8,79.7,79.76,98000.0,56.2544,56.3179,56.2474,56.2897,98000.0
2013-04-16 11:20:00,79.76,79.91,79.76,79.86,127800.0,56.2897,56.3956,56.2897,56.3603,127800.0
2013-04-16 11:25:00,79.87,79.92,79.83,79.9,76700.0,56.3673,56.4026,56.3391,56.3885,76700.0
2013-04-16 11:30:00,79.9,79.93,79.85,79.91,107100.0,56.3885,56.4097,56.3532,56.3956,107100.0
2013-04-16 11:35:00,79.91,79.91,79.82,79.87,112500.0,56.3956,56.3956,56.3321,56.3673,112500.0
2013-04-16 11:40:00,79.87,80.0,79.82,79.98,152100.0,56.3673,56.4591,56.3321,56.445,152100.0
2013-04-16 11:45:00,79.98,80.2,79.98,80.15,181100.0,56.445,56.6002,56.445,56.5649,181100.0
2013-04-16 11:50:00,80.15,80.21,80.08,80.2,91100.0,56.5649,56.6073,56.5155,56.6002,91100.0
2013-04-16 11:55:00,80.19,80.19,80.06,80.15,75200.0,56.5932,56.5932,56.5014,56.5649,75200.0
2013-04-16 12:00:00,80.15,80.19,80.11,80.13,79000.0,56.5649,56.5932,56.5367,56.5508,79000.0
2013-04-16 12:05:00,80.13,80.2,80.13,80.16,72600.0,56.5508,56.6002,56.5508,56.572,72600.0
2013-04-16 12:10:00,80.17,80.17,80.04,80.05,76200.0,56.5791,56.5791,56.4873,56.4944,76200.0
2013-04-16 12:15:00,80.05,80.09,80.04,80.04,29600.0,56.4944,56.5226,56.4873,56.4873,29600.0
2013-04-16 12:20:00,80.04,80.04,79.99,80.0,89500.0,56.4873,56.4873,56.452,56.4591,89500.0
2013-04-16 12:25:00,80.01,80.1,80.01,80.08,60200.0,56.4661,56.5297,56.4661,56.5155,60200.0
2013-04-16 12:30:00,80.09,80.12,80.07,80.11,77800.0,56.5226,56.5438,56.5085,56.5367,77800.0
2013-04-16 12:35:00,80.12,80.16,80.11,80.13,60500.0,56.5438,56.572,56.5367,56.5508,60500.0
2013-04-16 12:40:00,80.12,80.12,80.03,80.04,60500.0,56.5438,56.5438,56.4803,56.4873,60500.0
2013-04-16 12:45:00,80.04,80.06,79.97,79.97,36200.0,56.4873,56.5014,56.4379,56.4379,36200.0
2013-04-16 12:50:00,79.97,80.05,79.93,80.05,70100.0,56.4379,56.4944,56.4097,56.4944,70100.0
2013-04-16 12:55:00,80.05,80.08,80.05,80.07,164700.0,56.4944,56.5155,56.4944,56.5085,164700.0
2013-04-16 13:00:00,80.08,80.11,80.08,80.1,39700.0,56.5155,56.5367,56.5155,56.5297,39700.0
2013-04-16 13:05:00,80.1,80.14,80.09,80.11,55800.0,56.5297,56.5579,56.5226,56.5367,55800.0
2013-04-16 13:10:00,80.12,80.12,80.09,80.09,55100.0,56.5438,56.5438,56.5226,56.5226,55100.0
2013-04-16 13:15:00,80.1,80.13,80.08,80.09,54300.0,56.5297,56.5508,56.5155,56.5226,54300.0
2013-04-16 13:20:00,80.09,80.11,80.07,80.08,48200.0,56.5226,56.5367,56.5085,56.5155,48200.0
2013-04-16 13:25:00,80.07,80.09,80.06,80.08,55700.0,56.5085,56.5226,56.5014,56.5155,55700.0
2013-04-16 13:30:00,80.08,80.16,80.08,80.11,70400.0,56.5155,56.572,56.5155,56.5367,70400.0
2013-04-16 13:35:00,80.11,80.11,80.02,80.02,43000.0,56.5367,56.5367,56.4732,56.4732,43000.0
2013-04-16 13:40:00,80.02,80.03,79.98,80.01,75100.0,56.4732,56.4803,56.445,56.4661,75100.0
2013-04-16 13:45:00,79.99,80.05,79.95,80.04,90000.0,56.452,56.4944,56.4238,56.4873,90000.0
2013-04-16 13:50:00,80.05,80.06,80.01,80.01,56000.0,56.4944,56.5014,56.4661,56.4661,56000.0
2013-04-16 13:55:00,80.01,80.01,79.94,79.98,53600.0,56.4661,56.4661,56.4167,56.445,53600.0
2013-04-16 14:00:00,79.97,80.05,79.97,80.05,27700.0,56.4379,56.4944,56.4379,56.4944,27700.0
2013-04-16 14:05:00,80.05,80.06,80.02,80.05,73100.0,56.4944,56.5014,56.4732,56.4944,73100.0
2013-04-16 14:10:00,80.05,80.07,79.96,79.96,73800.0,56.4944,56.5085,56.4309,56.4309,73800.0
2013-04-16 14:15:00,79.97,79.98,79.9,79.91,56900.0,56.4379,56.445,56.3885,56.3956,56900.0
2013-04-16 14:20:00,79.91,79.96,79.91,79.95,43800.0,56.3956,56.4309,56.3956,56.4238,43800.0
2013-04-16 14:25:00,79.95,79.98,79.88,79.97,119300.0,56.4238,56.445,56.3744,56.4379,119300.0
2013-04-16 14:30:00,79.96,80.07,79.92,80.07,120600.0,56.4309,56.5085,56.4026,56.5085,120600.0
2013-04-16 14:35:00,80.06,80.13,80.06,80.12,89600.0,56.5014,56.5508,56.5014,56.5438,89600.0
2013-04-16 14:40:00,80.12,80.12,80.02,80.02,57200.0,56.5438,56.5438,56.4732,56.4732,57200.0
2013-04-16 14:45:00,80.03,80.11,80.02,80.1,117700.0,56.4803,56.5367,56.4732,56.5297,117700.0
2013-04-16 14:50:00,80.09,80.11,80.08,80.11,56700.0,56.5226,56.5367,56.5155,56.5367,56700.0
2013-04-16 14:55:00,80.09,80.09,79.88,79.92,130600.0,56.5226,56.5226,56.3744,56.4026,130600.0
2013-04-16 15:00:00,79.92,79.93,79.88,79.92,91300.0,56.4026,56.4097,56.3744,56.4026,91300.0
2013-04-16 15:05:00,79.92,79.97,79.9,79.95,85300.0,56.4026,56.4379,56.3885,56.4238,85300.0
2013-04-16 15:10:00,79.94,79.98,79.92,79.97,118200.0,56.4167,56.445,56.4026,56.4379,118200.0
2013-04-16 15:15:00,79.96,80.12,79.94,80.01,130200.0,56.4309,56.5438,56.4167,56.4661,130200.0
2013-04-16 15:20:00,80.01,80.07,80.0,80.05,41800.0,56.4661,56.5085,56.4591,56.4944,41800.0
2013-04-16 15:25:00,80.05,80.12,80.05,80.08,145700.0,56.4944,56.5438,56.4944,56.5155,145700.0
2013-04-16 15:30:00,80.09,80.2,80.08,80.11,174600.0,56.5226,56.6002,56.5155,56.5367,174600.0
2013-04-16 15:35:00,80.1,80.14,80.1,80.12,67300.0,56.5297,56.5579,56.5297,56.5438,67300.0
2013-04-16 15:40:00,80.12,80.21,80.11,80.18,137100.0,56.5438,56.6073,56.5367,56.5861,137100.0
2013-04-16 15:45:00,80.18,80.19,80.1,80.12,149400.0,56.5861,56.5932,56.5297,56.5438,149400.0
2013-04-16 15:50:00,80.11,80.14,80.04,80.06,302800.0,56.5367,56.5579,56.4873,56.5014,302800.0
2013-04-16 15:55:00,80.06,80.11,80.06,80.08,441600.0,56.5014,56.5367,56.5014,56.5155,441600.0
2013-04-17 09:30:00,79.99,80.14,79.9,80.11,353800.0,56.452,56.5579,56.3885,56.5367,353800.0
2013-04-17 09:35:00,80.08,80.12,79.92,79.96,167900.0,56.5155,56.5438,56.4026,56.4309,167900.0
2013-04-17 09:40:00,79.94,80.05,79.87,79.96,162700.0,56.4167,56.4944,56.3673,56.4309,162700.0
2013-04-17 09:45:00,79.96,80.02,79.84,79.97,139000.0,56.4309,56.4732,56.3462,56.4379,139000.0
2013-04-17 09:50:00,79.97,79.99,79.81,79.87,151800.0,56.4379,56.452,56.325,56.3673,151800.0
2013-04-17 09:55:00,79.87,80.02,79.85,79.88,101500.0,56.3673,56.4732,56.3532,56.3744,101500.0
2013-04-17 10:00:00,79.88,79.93,79.76,79.77,131200.0,56.3744,56.4097,56.2897,56.2968,131200.0
2013-04-17 10:05:00,79.76,79.83,79.68,79.73,150700.0,56.2897,56.3391,56.2333,56.2685,150700.0
2013-04-17 10:10:00,79.73,79.74,79.66,79.7,110300.0,56.2685,56.2756,56.2191,56.2474,110300.0
2013-04-17 10:15:00,79.7,79.75,79.6,79.61,130800.0,56.2474,56.2827,56.1768,56.1838,130800.0
2013-04-17 10:20:00,79.61,79.74,79.61,79.72,108200.0,56.1838,56.2756,56.1838,56.2615,108200.0
2013-04-17 10:25:00,79.73,79.74,79.59,79.66,102700.0,56.2685,56.2756,56.1697,56.2191,102700.0
2013-04-17 10:30:00,79.65,79.65,79.54,79.58,86700.0,56.2121,56.2121,56.1344,56.1627,86700.0
2013-04-17 10:35:00,79.59,79.66,79.53,79.53,70600.0,56.1697,56.2191,56.1274,56.1274,70600.0
2013-04-17 10:40:00,79.53,79.56,79.33,79.33,173900.0,56.1274,56.1486,55.9862,55.9862,173900.0
2013-04-17 10:45:00,79.33,79.48,79.3,79.35,133800.0,55.9862,56.0921,55.9651,56.0004,133800.0
2013-04-17 10:50:00,79.36,79.48,79.34,79.47,89700.0,56.0074,56.0921,55.9933,56.085,89700.0
2013-04-17 10:55:00,79.47,79.47,79.04,79.04,235600.0,56.085,56.085,55.7816,55.7816,235600.0
2013-04-17 11:00:00,79.05,79.13,78.95,79.07,227100.0,55.7886,55.8451,55.7181,55.8028,227100.0
2013-04-17 11:05:00,79.08,79.09,78.88,79.01,139600.0,55.8098,55.8169,55.6687,55.7604,139600.0
2013-04-17 11:10:00,79.01,79.29,79.0,79.21,270600.0,55.7604,55.958,55.7533,55.9016,270600.0
2013-04-17 11:15:00,79.21,79.31,79.14,79.29,148200.0,55.9016,55.9721,55.8522,55.958,148200.0
2013-04-17 11:20:00,79.28,79.33,79.17,79.27,131200.0,55.951,55.9862,55.8733,55.9439,131200.0
2013-04-17 11:25:00,79.26,79.31,79.22,79.22,87300.0,55.9368,55.9721,55.9086,55.9086,87300.0
2013-04-17 11:30:00,79.23,79.33,79.18,79.2,110500.0,55.9157,55.9862,55.8804,55.8945,110500.0
2013-04-17 11:35:00,79.2,79.31,79.19,79.3,54900.0,55.8945,55.9721,55.8874,55.9651,54900.0
2013-04-17 11:40:00,79.31,79.37,79.3,79.37,79600.0,55.9721,56.0145,55.9651,56.0145,79600.0
2013-04-17 11:45:00,79.36,79.37,79.24,79.29,57000.0,56.0074,56.0145,55.9227,55.958,57000.0
2013-04-17 11:50:00,79.29,79.43,79.29,79.36,51100.0,55.958,56.0568,55.958,56.0074,51100.0
2013-04-17 11:55:00,79.35,79.35,79.26,79.26,44300.0,56.0004,56.0004,55.9368,55.9368,44300.0
2013-04-17 12:00:00,79.26,79.37,79.26,79.26,63900.0,55.9368,56.0145,55.9368,55.9368,63900.0
2013-04-17 12:05:00,79.26,79.32,79.26,79.26,71800.0,55.9368,55.9792,55.9368,55.9368,71800.0
2013-04-17 12:10:00,79.27,79.32,79.24,79.25,69600.0,55.9439,55.9792,55.9227,55.9298,69600.0
2013-04-17 12:15:00,79.25,79.33,79.17,79.27,89300.0,55.9298,55.9862,55.8733,55.9439,89300.0
2013-04-17 12:20:00,79.27,79.29,79.12,79.18,69000.0,55.9439,55.958,55.838,55.8804,69000.0
2013-04-17 12:25:00,79.18,79.19,79.02,79.02,79400.0,55.8804,55.8874,55.7675,55.7675,79400.0
2013-04-17 12:30:00,79.01,79.12,79.01,79.11,66100.0,55.7604,55.838,55.7604,55.831,66100.0
2013-04-17 12:35:00,79.12,79.16,79.09,79.11,54200.0,55.838,55.8663,55.8169,55.831,54200.0
2013-04-17 12:40:00,79.1,79.16,79.06,79.1,101600.0,55.8239,55.8663,55.7957,55.8239,101600.0
2013-04-17 12:45:00,79.11,79.2,79.05,79.09,70700.0,55.831,55.8945,55.7886,55.8169,70700.0
2013-04-17 12:50:00,79.09,79.17,79.02,79.16,104000.0,55.8169,55.8733,55.7675,55.8663,104000.0
2013-04-17 12:55:00,79.15,79.24,79.12,79.16,104700.0,55.8592,55.9227,55.838,55.8663,104700.0
2013-04-17 13:00:00,79.16,79.21,79.13,79.2,101700.0,55.8663,55.9016,55.8451,55.8945,101700.0
2013-04-17 13:05:00,79.21,79.23,79.11,79.11,59000.0,55.9016,55.9157,55.831,55.831,59000.0
2013-04-17 13:10:00,79.1,79.14,79.09,79.12,66300.0,55.8239,55.8522,55.8169,55.838,66300.0
2013-04-17 13:15:00,79.12,79.2,79.1,79.1,105300.0,55.838,55.8945,55.8239,55.8239,105300.0
2013-04-17 13:20:00,79.1,79.11,79.01,79.03,144500.0,55.8239,55.831,55.7604,55.7745,144500.0
2013-04-17 13:25:00,79.03,79.05,78.98,79.03,127900.0,55.7745,55.7886,55.7392,55.7745,127900.0
2013-04-17 13:30:00,79.03,79.12,79.03,79.1,81200.0,55.7745,55.838,55.7745,55.8239,81200.0
2013-04-17 13:35:00,79.1,79.18,79.08,79.18,88200.0,55.8239,55.8804,55.8098,55.8804,88200.0
2013-04-17 13:40:00,79.18,79.25,79.15,79.22,91600.0,55.8804,55.9298,55.8592,55.9086,91600.0
2013-04-17 13:45:00,79.22,79.26,79.16,79.17,110900.0,55.9086,55.9368,55.8663,55.8733,110900.0
2013-04-17 13:50:00,79.18,79.29,79.18,79.19,113100.0,55.8804,55.958,55.8804,55.8874,113100.0
2013-04-17 13:55:00,79.19,79.2,79.08,79.09,124800.0,55.8874,55.8945,55.8098,55.8169,124800.0
2013-04-17 14:00:00,79.09,79.16,79.08,79.14,82900.0,55.8169,55.8663,55.8098,55.8522,82900.0
2013-04-17 14:05:00,79.13,79.29,79.13,79.17,97100.0,55.8451,55.958,55.8451,55.8733,97100.0
2013-04-17 14:10:00,79.16,79.2,79.1,79.12,75600.0,55.8663,55.8945,55.8239,55.838,75600.0
2013-04-17 14:15:00,79.13,79.16,79.06,79.14,115500.0,55.8451,55.8663,55.7957,55.8522,115500.0
2013-04-17 14:20:00,79.14,79.19,79.09,79.13,295400.0,55.8522,55.8874,55.8169,55.8451,295400.0
2013-04-17 14:25:00,79.13,79.26,79.11,79.2,78400.0,55.8451,55.9368,55.831,55.8945,78400.0
2013-04-17 14:30:00,79.2,79.26,79.17,79.17,85600.0,55.8945,55.9368,55.8733,55.8733,85600.0
2013-04-17 14:35:00,79.17,79.18,79.07,79.1,70300.0,55.8733,55.8804,55.8028,55.8239,70300.0
2013-04-17 14:40:00,79.09,79.1,78.95,78.99,103400.0,55.8169,55.8239,55.7181,55.7463,103400.0
2013-04-17 14:45:00,78.98,79.04,78.93,78.93,63700.0,55.7392,55.7816,55.7039,55.7039,63700.0
2013-04-17 14:50:00,78.93,78.94,78.85,78.91,111000.0,55.7039,55.711,55.6475,55.6898,111000.0
2013-04-17 14:55:00,78.92,79.1,78.92,79.09,87300.0,55.6969,55.8239,55.6969,55.8169,87300.0
2013-04-17 15:00:00,79.1,79.18,79.08,79.18,64600.0,55.8239,55.8804,55.8098,55.8804,64600.0
2013-04-17 15:05:00,79.18,79.22,79.09,79.13,94700.0,55.8804,55.9086,55.8169,55.8451,94700.0
2013-04-17 15:10:00,79.12,79.21,79.08,79.21,71400.0,55.838,55.9016,55.8098,55.9016,71400.0
2013-04-17 15:15:00,79.21,79.28,79.18,79.18,125300.0,55.9016,55.951,55.8804,55.8804,125300.0
2013-04-17 15:20:00,79.18,79.19,79.09,79.18,128100.0,55.8804,55.8874,55.8169,55.8804,128100.0
2013-04-17 15:25:00,79.18,79.21,79.1,79.14,105100.0,55.8804,55.9016,55.8239,55.8522,105100.0
2013-04-17 15:30:00,79.14,79.15,79.08,79.1,158800.0,55.8522,55.8592,55.8098,55.8239,158800.0
2013-04-17 15:35:00,79.11,79.15,79.01,79.05,223400.0,55.831,55.8592,55.7604,55.7886,223400.0
2013-04-17 15:40:00,79.04,79.04,78.98,78.99,187500.0,55.7816,55.7816,55.7392,55.7463,187500.0
2013-04-17 15:45:00,79.0,79.18,78.99,79.18,298000.0,55.7533,55.8804,55.7463,55.8804,298000.0
2013-04-17 15:50:00,79.18,79.22,79.14,79.15,209000.0,55.8804,55.9086,55.8522,55.8592,209000.0
2013-04-17 15:55:00,79.16,79.25,79.06,79.07,392700.0,55.8663,55.9298,55.7957,55.8028,392700.0
2013-04-18 09:30:00,79.09,79.29,79.06,79.27,245700.0,55.8169,55.958,55.7957,55.9439,245700.0
2013-04-18 09:35:00,79.27,79.5,79.21,79.46,140100.0,55.9439,56.1062,55.9016,56.078,140100.0
2013-04-18 09:40:00,79.47,79.64,79.37,79.64,119400.0,56.085,56.205,56.0145,56.205,119400.0
2013-04-18 09:45:00,79.62,79.63,79.53,79.61,154700.0,56.1909,56.198,56.1274,56.1838,154700.0
2013-04-18 09:50:00,79.6,79.65,79.55,79.64,178600.0,56.1768,56.2121,56.1415,56.205,178600.0
2013-04-18 09:55:00,79.63,79.64,79.5,79.59,130000.0,56.198,56.205,56.1062,56.1697,130000.0
2013-04-18 10:00:00,79.57,79.6,79.32,79.35,163700.0,56.1556,56.1768,55.9792,56.0004,163700.0
2013-04-18 10:05:00,79.36,79.55,79.35,79.55,65300.0,56.0074,56.1415,56.0004,56.1415,65300.0
2013-04-18 10:10:00,79.55,79.67,79.54,79.65,68600.0,56.1415,56.2262,56.1344,56.2121,68600.0
2013-04-18 10:15:00,79.66,79.68,79.48,79.56,113400.0,56.2191,56.2333,56.0921,56.1486,113400.0
2013-04-18 10:20:00,79.56,79.7,79.56,79.69,93600.0,56.1486,56.2474,56.1486,56.2403,93600.0
2013-04-18 10:25:00,79.7,79.85,79.63,79.84,255700.0,56.2474,56.3532,56.198,56.3462,255700.0
2013-04-18 10:30:00,79.85,79.9,79.77,79.79,171900.0,56.3532,56.3885,56.2968,56.3109,171900.0
2013-04-18 10:35:00,79.8,79.8,79.59,79.6,99100.0,56.3179,56.3179,56.1697,56.1768,99100.0
2013-04-18 10:40:00,79.61,79.67,79.59,79.63,167400.0,56.1838,56.2262,56.1697,56.198,167400.0
2013-04-18 10:45:00,79.63,79.74,79.56,79.72,209900.0,56.198,56.2756,56.1486,56.2615,209900.0
2013-04-18 10:50:00,79.68,79.88,79.68,79.85,94800.0,56.2333,56.3744,56.2333,56.3532,94800.0
2013-04-18 10:55:00,79.85,79.86,79.73,79.76,92300.0,56.3532,56.3603,56.2685,56.2897,92300.0
2013-04-18 11:00:00,79.76,79.76,79.65,79.75,89100.0,56.2897,56.2897,56.2121,56.2827,89100.0
2013-04-18 11:05:00,79.75,79.81,79.72,79.78,76700.0,56.2827,56.325,56.2615,56.3038,76700.0
2013-04-18 11:10:00,79.79,79.83,79.75,79.81,104900.0,56.3109,56.3391,56.2827,56.325,104900.0
2013-04-18 11:15:00,79.83,79.9,79.73,79.76,147300.0,56.3391,56.3885,56.2685,56.2897,147300.0
2013-04-18 11:20:00,79.77,79.8,79.68,79.71,73700.0,56.2968,56.3179,56.2333,56.2544,73700.0
2013-04-18 11:25:00,79.71,79.78,79.66,79.73,108900.0,56.2544,56.3038,56.2191,56.2685,108900.0
2013-04-18 11:30:00,79.71,79.79,79.7,79.76,96300.0,56.2544,56.3109,56.2474,56.2897,96300.0
2013-04-18 11:35:00,79.76,79.77,79.68,79.74,187800.0,56.2897,56.2968,56.2333,56.2756,187800.0
2013-04-18 11:40:00,79.73,79.85,79.73,79.81,117100.0,56.2685,56.3532,56.2685,56.325,117100.0
2013-04-18 11:45:00,79.81,79.86,79.73,79.81,116100.0,56.325,56.3603,56.2685,56.325,116100.0
2013-04-18 11:50:00,79.81,79.83,79.71,79.83,54800.0,56.325,56.3391,56.2544,56.3391,54800.0
2013-04-18 11:55:00,79.83,79.94,79.83,79.92,100300.0,56.3391,56.4167,56.3391,56.4026,100300.0
2013-04-18 12:00:00,79.91,79.97,79.86,79.86,143500.0,56.3956,56.4379,56.3603,56.3603,143500.0
2013-04-18 12:05:00,79.87,79.88,79.81,79.85,90500.0,56.3673,56.3744,56.325,56.3532,90500.0
2013-04-18 12:10:00,79.85,79.96,79.85,79.96,69600.0,56.3532,56.4309,56.3532,56.4309,69600.0
2013-04-18 12:15:00,79.95,79.98,79.83,79.84,53700.0,56.4238,56.445,56.3391,56.3462,53700.0
2013-04-18 12:20:00,79.84,79.89,79.83,79.87,42200.0,56.3462,56.3815,56.3391,56.3673,42200.0
2013-04-18 12:25:00,79.88,80.0,79.88,79.95,58000.0,56.3744,56.4591,56.3744,56.4238,58000.0
2013-04-18 12:30:00,79.95,79.96,79.91,79.94,86600.0,56.4238,56.4309,56.3956,56.4167,86600.0
2013-04-18 12:35:00,79.93,79.96,79.87,79.91,51300.0,56.4097,56.4309,56.3673,56.3956,51300.0
2013-04-18 12:40:00,79.9,79.93,79.81,79.92,56400.0,56.3885,56.4097,56.325,56.4026,56400.0
2013-04-18 12:45:00,79.92,79.94,79.8,79.9,125500.0,56.4026,56.4167,56.3179,56.3885,125500.0
2013-04-18 12:50:00,79.9,79.96,79.85,79.89,50400.0,56.3885,56.4309,56.3532,56.3815,50400.0
2013-04-18 12:55:00,79.9,79.96,79.88,79.96,50800.0,56.3885,56.4309,56.3744,56.4309,50800.0
2013-04-18 13:00:00,79.95,79.99,79.93,79.99,42300.0,56.4238,56.452,56.4097,56.452,42300.0
2013-04-18 13:05:00,79.99,80.18,79.98,80.11,294800.0,56.452,56.5861,56.445,56.5367,294800.0
2013-04-18 13:10:00,80.11,80.15,80.01,80.1,66900.0,56.5367,56.5649,56.4661,56.5297,66900.0
2013-04-18 13:15:00,80.1,80.11,80.03,80.04,67200.0,56.5297,56.5367,56.4803,56.4873,67200.0
2013-04-18 13:20:00,80.03,80.07,80.0,80.04,55200.0,56.4803,56.5085,56.4591,56.4873,55200.0
2013-04-18 13:25:00,80.03,80.09,80.01,80.06,54300.0,56.4803,56.5226,56.4661,56.5014,54300.0
2013-04-18 13:30:00,80.06,80.09,80.04,80.06,39200.0,56.5014,56.5226,56.4873,56.5014,39200.0
2013-04-18 13:35:00,80.05,80.06,79.96,79.98,87800.0,56.4944,56.5014,56.4309,56.445,87800.0
2013-04-18 13:40:00,79.98,80.08,79.98,80.05,97500.0,56.445,56.5155,56.445,56.4944,97500.0
2013-04-18 13:45:00,80.04,80.04,79.94,80.0,76600.0,56.4873,56.4873,56.4167,56.4591,76600.0
2013-04-18 13:50:00,80.0,80.03,79.96,80.03,60700.0,56.4591,56.4803,56.4309,56.4803,60700.0
2013-04-18 13:55:00,80.04,80.15,80.04,80.14,59000.0,56.4873,56.5649,56.4873,56.5579,59000.0
2013-04-18 14:00:00,80.14,80.15,80.01,80.01,57900.0,56.5579,56.5649,56.4661,56.4661,57900.0
2013-04-18 14:05:00,80.01,80.08,79.89,79.9,108500.0,56.4661,56.5155,56.3815,56.3885,108500.0
2013-04-18 14:10:00,79.89,80.0,79.8,79.82,206500.0,56.3815,56.4591,56.3179,56.3321,206500.0
2013-04-18 14:15:00,79.83,79.89,79.83,79.87,112900.0,56.3391,56.3815,56.3391,56.3673,112900.0
2013-04-18 14:20:00,79.87,79.95,79.82,79.9,83300.0,56.3673,56.4238,56.3321,56.3885,83300.0
2013-04-18 14:25:00,79.88,79.99,79.86,79.95,57600.0,56.3744,56.452,56.3603,56.4238,57600.0
2013-04-18 14:30:00,79.94,79.99,79.86,79.88,63600.0,56.4167,56.452,56.3603,56.3744,63600.0
2013-04-18 14:35:00,79.89,80.0,79.89,79.89,52100.0,56.3815,56.4591,56.3815,56.3815,52100.0
2013-04-18 14:40:00,79.89,79.95,79.83,79.88,107800.0,56.3815,56.4238,56.3391,56.3744,107800.0
2013-04-18 14:45:00,79.88,79.91,79.81,79.87,103800.0,56.3744,56.3956,56.325,56.3673,103800.0
2013-04-18 14:50:00,79.87,79.88,79.76,79.84,171700.0,56.3673,56.3744,56.2897,56.3462,171700.0
2013-04-18 14:55:00,79.84,79.84,79.71,79.83,164600.0,56.3462,56.3462,56.2544,56.3391,164600.0
2013-04-18 15:00:00,79.82,79.94,79.78,79.94,186000.0,56.3321,56.4167,56.3038,56.4167,186000.0
2013-04-18 15:05:00,79.94,79.97,79.84,79.88,156300.0,56.4167,56.4379,56.3462,56.3744,156300.0
2013-04-18 15:10:00,79.88,80.04,79.87,80.02,197500.0,56.3744,56.4873,56.3673,56.4732,197500.0
2013-04-18 15:15:00,80.01,80.02,79.92,79.95,108300.0,56.4661,56.4732,56.4026,56.4238,108300.0
2013-04-18 15:20:00,79.96,79.96,79.9,79.95,84600.0,56.4309,56.4309,56.3885,56.4238,84600.0
2013-04-18 15:25:00,79.95,80.02,79.95,79.98,78400.0,56.4238,56.4732,56.4238,56.445,78400.0
2013-04-18 15:30:00,79.99,80.11,79.98,80.01,161100.0,56.452,56.5367,56.445,56.4661,161100.0
2013-04-18 15:35:00,80.0,80.01,79.94,79.99,135200.0,56.4591,56.4661,56.4167,56.452,135200.0
2013-04-18 15:40:00,80.0,80.08,79.94,80.08,147100.0,56.4591,56.5155,56.4167,56.5155,147100.0
2013-04-18 15:45:00,80.07,80.17,80.0,80.13,314600.0,56.5085,56.5791,56.4591,56.5508,314600.0
2013-04-18 15:50:00,80.12,80.13,80.03,80.06,349000.0,56.5438,56.5508,56.4803,56.5014,349000.0
2013-04-18 15:55:00,80.05,80.06,79.79,79.86,946300.0,56.4944,56.5014,56.3109,56.3603,946300.0
2013-04-19 09:30:00,80.37,80.57,80.2,80.48,1654800.0,56.7202,56.8614,56.6002,56.7978,1654800.0
2013-04-19 09:35:00,80.48,80.82,80.45,80.79,196700.0,56.7978,57.0378,56.7767,57.0166,196700.0
2013-04-19 09:40:00,80.78,80.88,80.76,80.82,247600.0,57.0096,57.0801,56.9954,57.0378,247600.0
2013-04-19 09:45:00,80.81,80.85,80.67,80.81,195400.0,57.0307,57.059,56.9319,57.0307,195400.0
2013-04-19 09:50:00,80.82,80.91,80.77,80.77,198500.0,57.0378,57.1013,57.0025,57.0025,198500.0
2013-04-19 09:55:00,80.78,80.79,80.67,80.77,155700.0,57.0096,57.0166,56.9319,57.0025,155700.0
2013-04-19 10:00:00,80.76,80.88,80.72,80.87,220600.0,56.9954,57.0801,56.9672,57.0731,220600.0
2013-04-19 10:05:00,80.88,80.96,80.82,80.96,143700.0,57.0801,57.1366,57.0378,57.1366,143700.0
2013-04-19 10:10:00,80.95,80.96,80.71,80.86,110800.0,57.1295,57.1366,56.9602,57.066,110800.0
2013-04-19 10:15:00,80.86,80.91,80.81,80.83,157300.0,57.066,57.1013,57.0307,57.0449,157300.0
2013-04-19 10:20:00,80.83,80.83,80.71,80.79,56900.0,57.0449,57.0449,56.9602,57.0166,56900.0
2013-04-19 10:25:00,80.79,80.83,80.68,80.83,93800.0,57.0166,57.0449,56.939,57.0449,93800.0
2013-04-19 10:30:00,80.85,80.86,80.72,80.83,87500.0,57.059,57.066,56.9672,57.0449,87500.0
2013-04-19 10:35:00,80.83,80.84,80.73,80.77,62500.0,57.0449,57.0519,56.9743,57.0025,62500.0
2013-04-19 10:40:00,80.77,80.85,80.71,80.8,94000.0,57.0025,57.059,56.9602,57.0237,94000.0
2013-04-19 10:45:00,80.8,80.9,80.8,80.9,130300.0,57.0237,57.0943,57.0237,57.0943,130300.0
2013-04-19 10:50:00,80.9,80.93,80.78,80.88,145100.0,57.0943,57.1154,57.0096,57.0801,145100.0
2013-04-19 10:55:00,80.88,80.9,80.83,80.86,69900.0,57.0801,57.0943,57.0449,57.066,69900.0
2013-04-19 11:00:00,80.87,80.92,80.84,80.92,100600.0,57.0731,57.1084,57.0519,57.1084,100600.0
2013-04-19 11:05:00,80.91,81.08,80.9,81.03,367700.0,57.1013,57.2213,57.0943,57.186,367700.0
2013-04-19 11:10:00,81.03,81.11,80.93,81.11,109800.0,57.186,57.2425,57.1154,57.2425,109800.0
2013-04-19 11:15:00,81.11,81.18,81.07,81.1,150100.0,57.2425,57.2919,57.2142,57.2354,150100.0
2013-04-19 11:20:00,81.1,81.23,81.1,81.21,150400.0,57.2354,57.3271,57.2354,57.313,150400.0
2013-04-19 11:25:00,81.22,81.24,81.16,81.24,116100.0,57.3201,57.3342,57.2777,57.3342,116100.0
2013-04-19 11:30:00,81.24,81.33,81.22,81.32,114000.0,57.3342,57.3977,57.3201,57.3907,114000.0
2013-04-19 11:35:00,81.33,81.4,81.33,81.39,144700.0,57.3977,57.4471,57.3977,57.4401,144700.0
2013-04-19 11:40:00,81.4,81.4,81.28,81.31,63200.0,57.4471,57.4471,57.3624,57.3836,63200.0
2013-04-19 11:45:00,81.32,81.4,81.3,81.34,98400.0,57.3907,57.4471,57.3765,57.4048,98400.0
2013-04-19 11:50:00,81.35,81.4,81.1,81.38,187000.0,57.4118,57.4471,57.2354,57.433,187000.0
2013-04-19 11:55:00,81.39,81.44,81.31,81.34,68500.0,57.4401,57.4754,57.3836,57.4048,68500.0
2013-04-19 12:00:00,81.34,81.42,81.3,81.4,154900.0,57.4048,57.4612,57.3765,57.4471,154900.0
2013-04-19 12:05:00,81.39,81.39,81.3,81.31,76800.0,57.4401,57.4401,57.3765,57.3836,76800.0
2013-04-19 12:10:00,81.32,81.36,81.31,81.35,65900.0,57.3907,57.4189,57.3836,57.4118,65900.0
2013-04-19 12:15:00,81.36,81.37,81.26,81.31,133700.0,57.4189,57.4259,57.3483,57.3836,133700.0
2013-04-19 12:20:00,81.31,81.32,81.15,81.17,109600.0,57.3836,57.3907,57.2707,57.2848,109600.0
2013-04-19 12:25:00,81.17,81.18,81.06,81.12,42700.0,57.2848,57.2919,57.2072,57.2495,42700.0
2013-04-19 12:30:00,81.12,81.21,81.11,81.2,65200.0,57.2495,57.313,57.2425,57.306,65200.0
2013-04-19 12:35:00,81.2,81.31,81.19,81.31,40300.0,57.306,57.3836,57.2989,57.3836,40300.0
2013-04-19 12:40:00,81.31,81.34,81.3,81.3,71200.0,57.3836,57.4048,57.3765,57.3765,71200.0
2013-04-19 12:45:00,81.3,81.3,81.15,81.15,66700.0,57.3765,57.3765,57.2707,57.2707,66700.0
2013-04-19 12:50:00,81.15,81.22,81.12,81.21,57700.0,57.2707,57.3201,57.2495,57.313,57700.0
2013-04-19 12:55:00,81.21,81.29,81.2,81.26,61000.0,57.313,57.3695,57.306,57.3483,61000.0
2013-04-19 13:00:00,81.26,81.33,81.25,81.33,51500.0,57.3483,57.3977,57.3413,57.3977,51500.0
2013-04-19 13:05:00,81.34,81.37,81.3,81.33,92700.0,57.4048,57.4259,57.3765,57.3977,92700.0
2013-04-19 13:10:00,81.33,81.34,81.28,81.29,62000.0,57.3977,57.4048,57.3624,57.3695,62000.0
2013-04-19 13:15:00,81.29,81.34,81.24,81.26,69000.0,57.3695,57.4048,57.3342,57.3483,69000.0
2013-04-19 13:20:00,81.26,81.37,81.22,81.35,79800.0,57.3483,57.4259,57.3201,57.4118,79800.0
2013-04-19 13:25:00,81.35,81.47,81.3,81.46,102800.0,57.4118,57.4965,57.3765,57.4895,102800.0
2013-04-19 13:30:00,81.46,81.47,81.38,81.43,62700.0,57.4895,57.4965,57.433,57.4683,62700.0
2013-04-19 13:35:00,81.42,81.45,81.37,81.41,54900.0,57.4612,57.4824,57.4259,57.4542,54900.0
2013-04-19 13:40:00,81.41,81.45,81.37,81.43,52500.0,57.4542,57.4824,57.4259,57.4683,52500.0
2013-04-19 13:45:00,81.42,81.46,81.27,81.37,129200.0,57.4612,57.4895,57.3554,57.4259,129200.0
2013-04-19 13:50:00,81.37,81.41,81.34,81.4,64700.0,57.4259,57.4542,57.4048,57.4471,64700.0
2013-04-19 13:55:00,81.41,81.44,81.31,81.35,67300.0,57.4542,57.4754,57.3836,57.4118,67300.0
2013-04-19 14:00:00,81.35,81.39,81.29,81.29,67000.0,57.4118,57.4401,57.3695,57.3695,67000.0
2013-04-19 14:05:00,81.29,81.4,81.28,81.39,72900.0,57.3695,57.4471,57.3624,57.4401,72900.0
2013-04-19 14:10:00,81.39,81.48,81.39,81.43,117700.0,57.4401,57.5036,57.4401,57.4683,117700.0
2013-04-19 14:15:00,81.44,81.47,81.43,81.47,53200.0,57.4754,57.4965,57.4683,57.4965,53200.0
2013-04-19 14:20:00,81.46,81.46,81.37,81.37,58900.0,57.4895,57.4895,57.4259,57.4259,58900.0
2013-04-19 14:25:00,81.37,81.4,81.28,81.35,103100.0,57.4259,57.4471,57.3624,57.4118,103100.0
2013-04-19 14:30:00,81.34,81.41,81.29,81.41,78200.0,57.4048,57.4542,57.3695,57.4542,78200.0
2013-04-19 14:35:00,81.41,81.42,81.24,81.24,78700.0,57.4542,57.4612,57.3342,57.3342,78700.0
2013-04-19 14:40:00,81.25,81.25,81.16,81.22,91700.0,57.3413,57.3413,57.2777,57.3201,91700.0
2013-04-19 14:45:00,81.23,81.25,81.11,81.17,90900.0,57.3271,57.3413,57.2425,57.2848,90900.0
2013-04-19 14:50:00,81.17,81.24,81.15,81.2,90200.0,57.2848,57.3342,57.2707,57.306,90200.0
2013-04-19 14:55:00,81.2,81.22,81.17,81.21,81000.0,57.306,57.3201,57.2848,57.313,81000.0
2013-04-19 15:00:00,81.2,81.25,81.14,81.22,75800.0,57.306,57.3413,57.2636,57.3201,75800.0
2013-04-19 15:05:00,81.22,81.26,81.09,81.19,220800.0,57.3201,57.3483,57.2283,57.2989,220800.0
2013-04-19 15:10:00,81.19,81.34,81.19,81.33,82100.0,57.2989,57.4048,57.2989,57.3977,82100.0
2013-04-19 15:15:00,81.33,81.39,81.32,81.38,88200.0,57.3977,57.4401,57.3907,57.433,88200.0
2013-04-19 15:20:00,81.38,81.5,81.35,81.42,131800.0,57.433,57.5177,57.4118,57.4612,131800.0
2013-04-19 15:25:00,81.42,81.59,81.42,81.58,225600.0,57.4612,57.5812,57.4612,57.5742,225600.0
2013-04-19 15:30:00,81.57,81.63,81.53,81.54,178300.0,57.5671,57.6094,57.5389,57.5459,178300.0
2013-04-19 15:35:00,81.54,81.63,81.5,81.61,292200.0,57.5459,57.6094,57.5177,57.5953,292200.0
2013-04-19 15:40:00,81.6,81.7,81.59,81.69,229000.0,57.5883,57.6588,57.5812,57.6518,229000.0
2013-04-19 15:45:00,81.69,81.69,81.53,81.59,360100.0,57.6518,57.6518,57.5389,57.5812,360100.0
2013-04-19 15:50:00,81.59,81.59,81.49,81.51,377600.0,57.5812,57.5812,57.5106,57.5248,377600.0
2013-04-19 15:55:00,81.52,81.69,81.44,81.45,706100.0,57.5318,57.6518,57.4754,57.4824,706100.0
2013-04-22 09:30:00,81.28,81.41,81.25,81.29,375000.0,57.3624,57.4542,57.3413,57.3695,375000.0
2013-04-22 09:35:00,81.3,81.43,81.25,81.33,106100.0,57.3765,57.4683,57.3413,57.3977,106100.0
2013-04-22 09:40:00,81.34,81.42,81.3,81.4,98500.0,57.4048,57.4612,57.3765,57.4471,98500.0
2013-04-22 09:45:00,81.38,81.5,81.34,81.38,89000.0,57.433,57.5177,57.4048,57.433,89000.0
2013-04-22 09:50:00,81.38,81.56,81.38,81.53,75600.0,57.433,57.56,57.433,57.5389,75600.0
2013-04-22 09:55:00,81.53,81.59,81.52,81.56,52800.0,57.5389,57.5812,57.5318,57.56,52800.0
2013-04-22 10:00:00,81.57,81.57,81.35,81.47,85300.0,57.5671,57.5671,57.4118,57.4965,85300.0
2013-04-22 10:05:00,81.46,81.46,81.22,81.31,120100.0,57.4895,57.4895,57.3201,57.3836,120100.0
2013-04-22 10:10:00,81.31,81.31,81.22,81.3,87300.0,57.3836,57.3836,57.3201,57.3765,87300.0
2013-04-22 10:15:00,81.3,81.41,81.25,81.34,111200.0,57.3765,57.4542,57.3413,57.4048,111200.0
2013-04-22 10:20:00,81.33,81.39,81.27,81.28,70600.0,57.3977,57.4401,57.3554,57.3624,70600.0
2013-04-22 10:25:00,81.26,81.43,81.25,81.39,102300.0,57.3483,57.4683,57.3413,57.4401,102300.0
2013-04-22 10:30:00,81.38,81.4,81.27,81.29,110100.0,57.433,57.4471,57.3554,57.3695,110100.0
2013-04-22 10:35:00,81.29,81.32,81.24,81.26,107900.0,57.3695,57.3907,57.3342,57.3483,107900.0
2013-04-22 10:40:00,81.26,81.26,81.16,81.19,111600.0,57.3483,57.3483,57.2777,57.2989,111600.0
2013-04-22 10:45:00,81.2,81.36,81.15,81.33,102900.0,57.306,57.4189,57.2707,57.3977,102900.0
2013-04-22 10:50:00,81.33,81.38,81.29,81.35,111500.0,57.3977,57.433,57.3695,57.4118,111500.0
2013-04-22 10:55:00,81.36,81.37,81.28,81.37,99400.0,57.4189,57.4259,57.3624,57.4259,99400.0
2013-04-22 11:00:00,81.36,81.37,81.25,81.26,53300.0,57.4189,57.4259,57.3413,57.3483,53300.0
2013-04-22 11:05:00,81.26,81.3,81.23,81.24,40300.0,57.3483,57.3765,57.3271,57.3342,40300.0
2013-04-22 11:10:00,81.25,81.27,81.18,81.18,49000.0,57.3413,57.3554,57.2919,57.2919,49000.0
2013-04-22 11:15:00,81.17,81.24,81.14,81.2,62700.0,57.2848,57.3342,57.2636,57.306,62700.0
2013-04-22 11:20:00,81.2,81.22,81.12,81.22,85400.0,57.306,57.3201,57.2495,57.3201,85400.0
2013-04-22 11:25:00,81.23,81.27,81.19,81.23,70700.0,57.3271,57.3554,57.2989,57.3271,70700.0
2013-04-22 11:30:00,81.23,81.26,81.19,81.26,54700.0,57.3271,57.3483,57.2989,57.3483,54700.0
2013-04-22 11:35:00,81.26,81.32,81.25,81.28,68300.0,57.3483,57.3907,57.3413,57.3624,68300.0
2013-04-22 11:40:00,81.29,81.3,81.25,81.28,55500.0,57.3695,57.3765,57.3413,57.3624,55500.0
2013-04-22 11:45:00,81.27,81.27,81.19,81.21,63400.0,57.3554,57.3554,57.2989,57.313,63400.0
2013-04-22 11:50:00,81.21,81.27,81.18,81.25,80200.0,57.313,57.3554,57.2919,57.3413,80200.0
2013-04-22 11:55:00,81.25,81.34,81.24,81.26,83100.0,57.3413,57.4048,57.3342,57.3483,83100.0
2013-04-22 12:00:00,81.27,81.32,81.25,81.29,81400.0,57.3554,57.3907,57.3413,57.3695,81400.0
2013-04-22 12:05:00,81.29,81.35,81.2,81.23,220800.0,57.3695,57.4118,57.306,57.3271,220800.0
2013-04-22 12:10:00,81.22,81.28,81.18,81.21,50900.0,57.3201,57.3624,57.2919,57.313,50900.0
2013-04-22 12:15:00,81.21,81.32,81.19,81.29,53300.0,57.313,57.3907,57.2989,57.3695,53300.0
2013-04-22 12:20:00,81.31,81.34,81.21,81.23,57000.0,57.3836,57.4048,57.313,57.3271,57000.0
2013-04-22 12:25:00,81.24,81.34,81.24,81.31,34600.0,57.3342,57.4048,57.3342,57.3836,34600.0
2013-04-22 12:30:00,81.32,81.32,81.22,81.23,55800.0,57.3907,57.3907,57.3201,57.3271,55800.0
2013-04-22 12:35:00,81.24,81.28,81.14,81.28,93000.0,57.3342,57.3624,57.2636,57.3624,93000.0
2013-04-22 12:40:00,81.28,81.32,81.27,81.28,44100.0,57.3624,57.3907,57.3554,57.3624,44100.0
2013-04-22 12:45:00,81.28,81.32,81.23,81.24,36400.0,57.3624,57.3907,57.3271,57.3342,36400.0
2013-04-22 12:50:00,81.23,81.26,81.2,81.2,31700.0,57.3271,57.3483,57.306,57.306,31700.0
2013-04-22 12:55:00,81.2,81.26,81.16,81.19,64100.0,57.306,57.3483,57.2777,57.2989,64100.0
2013-04-22 13:00:00,81.18,81.19,81.12,81.13,121500.0,57.2919,57.2989,57.2495,57.2566,121500.0
2013-04-22 13:05:00,81.13,81.21,81.13,81.21,78200.0,57.2566,57.313,57.2566,57.313,78200.0
2013-04-22 13:10:00,81.21,81.23,81.18,81.23,59600.0,57.313,57.3271,57.2919,57.3271,59600.0
2013-04-22 13:15:00,81.23,81.28,81.2,81.2,66900.0,57.3271,57.3624,57.306,57.306,66900.0
2013-04-22 13:20:00,81.2,81.33,81.2,81.33,92400.0,57.306,57.3977,57.306,57.3977,92400.0
2013-04-22 13:25:00,81.33,81.33,81.23,81.3,46400.0,57.3977,57.3977,57.3271,57.3765,46400.0
2013-04-22 13:30:00,81.3,81.31,81.2,81.21,64400.0,57.3765,57.3836,57.306,57.313,64400.0
2013-04-22 13:35:00,81.23,81.32,81.22,81.26,57500.0,57.3271,57.3907,57.3201,57.3483,57500.0
2013-04-22 13:40:00,81.26,81.28,81.21,81.27,40700.0,57.3483,57.3624,57.313,57.3554,40700.0
2013-04-22 13:45:00,81.26,81.31,81.24,81.24,59900.0,57.3483,57.3836,57.3342,57.3342,59900.0
2013-04-22 13:50:00,81.25,81.3,81.23,81.3,56900.0,57.3413,57.3765,57.3271,57.3765,56900.0
2013-04-22 13:55:00,81.31,81.31,81.25,81.29,49700.0,57.3836,57.3836,57.3413,57.3695,49700.0
2013-04-22 14:00:00,81.28,81.32,81.26,81.3,49800.0,57.3624,57.3907,57.3483,57.3765,49800.0
2013-04-22 14:05:00,81.31,81.32,81.28,81.28,27800.0,57.3836,57.3907,57.3624,57.3624,27800.0
2013-04-22 14:10:00,81.28,81.33,81.27,81.33,41500.0,57.3624,57.3977,57.3554,57.3977,41500.0
2013-04-22 14:15:00,81.33,81.4,81.32,81.4,96700.0,57.3977,57.4471,57.3907,57.4471,96700.0
2013-04-22 14:20:00,81.4,81.44,81.37,81.38,101900.0,57.4471,57.4754,57.4259,57.433,101900.0
2013-04-22 14:25:00,81.38,81.47,81.38,81.41,80100.0,57.433,57.4965,57.433,57.4542,80100.0
2013-04-22 14:30:00,81.41,81.47,81.4,81.47,43100.0,57.4542,57.4965,57.4471,57.4965,43100.0
2013-04-22 14:35:00,81.47,81.52,81.43,81.52,66500.0,57.4965,57.5318,57.4683,57.5318,66500.0
2013-04-22 14:40:00,81.52,81.58,81.51,81.57,74400.0,57.5318,57.5742,57.5248,57.5671,74400.0
2013-04-22 14:45:00,81.57,81.57,81.45,81.46,37400.0,57.5671,57.5671,57.4824,57.4895,37400.0
2013-04-22 14:50:00,81.46,81.53,81.44,81.45,68600.0,57.4895,57.5389,57.4754,57.4824,68600.0
2013-04-22 14:55:00,81.47,81.48,81.39,81.4,56900.0,57.4965,57.5036,57.4401,57.4471,56900.0
2013-04-22 15:00:00,81.41,81.47,81.4,81.47,56800.0,57.4542,57.4965,57.4471,57.4965,56800.0
2013-04-22 15:05:00,81.47,81.48,81.3,81.33,158200.0,57.4965,57.5036,57.3765,57.3977,158200.0
2013-04-22 15:10:00,81.33,81.38,81.32,81.35,81900.0,57.3977,57.433,57.3907,57.4118,81900.0
2013-04-22 15:15:00,81.35,81.42,81.31,81.39,102600.0,57.4118,57.4612,57.3836,57.4401,102600.0
2013-04-22 15:20:00,81.39,81.45,81.39,81.4,60200.0,57.4401,57.4824,57.4401,57.4471,60200.0
2013-04-22 15:25:00,81.39,81.45,81.38,81.44,65500.0,57.4401,57.4824,57.433,57.4754,65500.0
2013-04-22 15:30:00,81.44,81.48,81.4,81.45,104600.0,57.4754,57.5036,57.4471,57.4824,104600.0
2013-04-22 15:35:00,81.45,81.48,81.38,81.39,127100.0,57.4824,57.5036,57.433,57.4401,127100.0
2013-04-22 15:40:00,81.39,81.42,81.37,81.39,135700.0,57.4401,57.4612,57.4259,57.4401,135700.0
2013-04-22 15:45:00,81.39,81.4,81.25,81.26,170300.0,57.4401,57.4471,57.3413,57.3483,170300.0
2013-04-22 15:50:00,81.27,81.28,81.24,81.28,167200.0,57.3554,57.3624,57.3342,57.3624,167200.0
2013-04-22 15:55:00,81.28,81.42,81.28,81.4,315200.0,57.3624,57.4612,57.3624,57.4471,315200.0
2013-04-23 09:30:00,81.45,81.9,81.4,81.84,486600.0,57.4824,57.8,57.4471,57.7576,486600.0
2013-04-23 09:35:00,81.86,82.09,81.84,82.09,391600.0,57.7718,57.9341,57.7576,57.9341,391600.0
2013-04-23 09:40:00,82.09,82.16,81.91,81.98,271300.0,57.9341,57.9835,57.807,57.8564,271300.0
2013-04-23 09:45:00,81.99,82.24,81.99,82.21,155900.0,57.8635,58.0399,57.8635,58.0188,155900.0
2013-04-23 09:50:00,82.23,82.27,82.08,82.16,191200.0,58.0329,58.0611,57.927,57.9835,191200.0
2013-04-23 09:55:00,82.17,82.26,82.11,82.13,185000.0,57.9905,58.0541,57.9482,57.9623,185000.0
2013-04-23 10:00:00,82.1,82.24,82.08,82.22,123700.0,57.9411,58.0399,57.927,58.0258,123700.0
2013-04-23 10:05:00,82.23,82.25,82.13,82.16,102100.0,58.0329,58.047,57.9623,57.9835,102100.0
2013-04-23 10:10:00,82.16,82.31,82.16,82.2,96200.0,57.9835,58.0893,57.9835,58.0117,96200.0
2013-04-23 10:15:00,82.2,82.35,82.17,82.24,142100.0,58.0117,58.1176,57.9905,58.0399,142100.0
2013-04-23 10:20:00,82.24,82.37,82.22,82.24,126900.0,58.0399,58.1317,58.0258,58.0399,126900.0
2013-04-23 10:25:00,82.24,82.34,82.19,82.3,63600.0,58.0399,58.1105,58.0047,58.0823,63600.0
2013-04-23 10:30:00,82.3,82.42,82.29,82.36,100900.0,58.0823,58.167,58.0752,58.1246,100900.0
2013-04-23 10:35:00,82.36,82.39,82.29,82.33,105700.0,58.1246,58.1458,58.0752,58.1035,105700.0
2013-04-23 10:40:00,82.32,82.42,82.3,82.4,92700.0,58.0964,58.167,58.0823,58.1529,92700.0
2013-04-23 10:45:00,82.39,82.4,82.29,82.37,163500.0,58.1458,58.1529,58.0752,58.1317,163500.0
2013-04-23 10:50:00,82.37,82.42,82.35,82.39,108800.0,58.1317,58.167,58.1176,58.1458,108800.0
2013-04-23 10:55:00,82.4,82.44,82.39,82.41,104900.0,58.1529,58.1811,58.1458,58.1599,104900.0
2013-04-23 11:00:00,82.42,82.45,82.39,82.44,93700.0,58.167,58.1881,58.1458,58.1811,93700.0
2013-04-23 11:05:00,82.42,82.48,82.37,82.45,120100.0,58.167,58.2093,58.1317,58.1881,120100.0
2013-04-23 11:10:00,82.44,82.48,82.4,82.43,90300.0,58.1811,58.2093,58.1529,58.174,90300.0
2013-04-23 11:15:00,82.44,82.45,82.26,82.3,564300.0,58.1811,58.1881,58.0541,58.0823,564300.0
2013-04-23 11:20:00,82.3,82.33,82.25,82.25,100400.0,58.0823,58.1035,58.047,58.047,100400.0
2013-04-23 11:25:00,82.24,82.3,81.95,81.97,280100.0,58.0399,58.0823,57.8353,57.8494,280100.0
2013-04-23 11:30:00,81.98,82.16,81.94,82.16,200200.0,57.8564,57.9835,57.8282,57.9835,200200.0
2013-04-23 11:35:00,82.17,82.23,82.15,82.23,128900.0,57.9905,58.0329,57.9764,58.0329,128900.0
2013-04-23 11:40:00,82.24,82.24,82.05,82.06,77500.0,58.0399,58.0399,57.9059,57.9129,77500.0
2013-04-23 11:45:00,82.06,82.1,81.98,82.1,74000.0,57.9129,57.9411,57.8564,57.9411,74000.0
2013-04-23 11:50:00,82.09,82.19,82.08,82.18,58300.0,57.9341,58.0047,57.927,57.9976,58300.0
2013-04-23 11:55:00,82.18,82.19,82.06,82.09,42100.0,57.9976,58.0047,57.9129,57.9341,42100.0
2013-04-23 12:00:00,82.09,82.1,82.02,82.04,53800.0,57.9341,57.9411,57.8847,57.8988,53800.0
2013-04-23 12:05:00,82.03,82.07,82.01,82.02,69600.0,57.8917,57.92,57.8776,57.8847,69600.0
2013-04-23 12:10:00,82.03,82.08,82.02,82.02,55900.0,57.8917,57.927,57.8847,57.8847,55900.0
2013-04-23 12:15:00,82.01,82.02,81.94,81.96,64500.0,57.8776,57.8847,57.8282,57.8423,64500.0
2013-04-23 12:20:00,81.96,82.03,81.95,82.02,73400.0,57.8423,57.8917,57.8353,57.8847,73400.0
2013-04-23 12:25:00,82.02,82.09,81.99,82.0,84700.0,57.8847,57.9341,57.8635,57.8706,84700.0
2013-04-23 12:30:00,82.0,82.13,82.0,82.09,135500.0,57.8706,57.9623,57.8706,57.9341,135500.0
2013-04-23 12:35:00,82.1,82.1,81.96,82.0,131500.0,57.9411,57.9411,57.8423,57.8706,131500.0
2013-04-23 12:40:00,82.0,82.06,81.97,82.0,50900.0,57.8706,57.9129,57.8494,57.8706,50900.0
2013-04-23 12:45:00,82.01,82.02,81.88,81.88,86800.0,57.8776,57.8847,57.7859,57.7859,86800.0
2013-04-23 12:50:00,81.88,81.97,81.88,81.97,58500.0,57.7859,57.8494,57.7859,57.8494,58500.0
2013-04-23 12:55:00,81.97,82.0,81.91,81.97,62200.0,57.8494,57.8706,57.807,57.8494,62200.0
2013-04-23 13:00:00,81.96,81.96,81.9,81.92,59200.0,57.8423,57.8423,57.8,57.8141,59200.0
2013-04-23 13:05:00,81.93,81.97,80.84,80.87,372600.0,57.8212,57.8494,57.0519,57.0731,372600.0
2013-04-23 13:10:00,80.87,82.09,80.51,81.99,547000.0,57.0731,57.9341,56.819,57.8635,547000.0
2013-04-23 13:15:00,81.98,82.03,81.95,82.02,69900.0,57.8564,57.8917,57.8353,57.8847,69900.0
2013-04-23 13:20:00,82.01,82.05,81.96,82.0,68300.0,57.8776,57.9059,57.8423,57.8706,68300.0
2013-04-23 13:25:00,82.0,82.06,81.96,82.05,64900.0,57.8706,57.9129,57.8423,57.9059,64900.0
2013-04-23 13:30:00,82.05,82.15,82.0,82.11,67800.0,57.9059,57.9764,57.8706,57.9482,67800.0
2013-04-23 13:35:00,82.11,82.23,82.1,82.15,100300.0,57.9482,58.0329,57.9411,57.9764,100300.0
2013-04-23 13:40:00,82.14,82.16,82.07,82.13,48400.0,57.9694,57.9835,57.92,57.9623,48400.0
2013-04-23 13:45:00,82.12,82.21,82.12,82.2,60900.0,57.9553,58.0188,57.9553,58.0117,60900.0
2013-04-23 13:50:00,82.19,82.2,82.03,82.03,56000.0,58.0047,58.0117,57.8917,57.8917,56000.0
2013-04-23 13:55:00,82.02,82.12,82.02,82.03,90500.0,57.8847,57.9553,57.8847,57.8917,90500.0
2013-04-23 14:00:00,82.03,82.03,81.95,81.98,114900.0,57.8917,57.8917,57.8353,57.8564,114900.0
2013-04-23 14:05:00,81.99,82.07,81.97,82.03,57000.0,57.8635,57.92,57.8494,57.8917,57000.0
2013-04-23 14:10:00,82.02,82.05,81.98,82.03,65100.0,57.8847,57.9059,57.8564,57.8917,65100.0
2013-04-23 14:15:00,82.02,82.06,81.99,81.99,62600.0,57.8847,57.9129,57.8635,57.8635,62600.0
2013-04-23 14:20:00,81.99,82.07,81.98,82.04,82300.0,57.8635,57.92,57.8564,57.8988,82300.0
2013-04-23 14:25:00,82.04,82.11,82.03,82.11,84600.0,57.8988,57.9482,57.8917,57.9482,84600.0
2013-04-23 14:30:00,82.09,82.13,81.89,81.93,201700.0,57.9341,57.9623,57.7929,57.8212,201700.0
2013-04-23 14:35:00,81.94,82.0,81.92,81.95,151400.0,57.8282,57.8706,57.8141,57.8353,151400.0
2013-04-23 14:40:00,81.95,82.0,81.93,82.0,94600.0,57.8353,57.8706,57.8212,57.8706,94600.0
2013-04-23 14:45:00,82.0,82.0,81.91,81.95,115000.0,57.8706,57.8706,57.807,57.8353,115000.0
2013-04-23 14:50:00,81.96,82.0,81.93,81.96,102400.0,57.8423,57.8706,57.8212,57.8423,102400.0
2013-04-23 14:55:00,81.97,82.0,81.93,81.99,88300.0,57.8494,57.8706,57.8212,57.8635,88300.0
2013-04-23 15:00:00,81.99,82.02,81.95,81.97,162400.0,57.8635,57.8847,57.8353,57.8494,162400.0
2013-04-23 15:05:00,81.97,82.13,81.97,82.13,127000.0,57.8494,57.9623,57.8494,57.9623,127000.0
2013-04-23 15:10:00,82.13,82.2,82.13,82.14,133700.0,57.9623,58.0117,57.9623,57.9694,133700.0
2013-04-23 15:15:00,82.15,82.22,82.15,82.22,113000.0,57.9764,58.0258,57.9764,58.0258,113000.0
2013-04-23 15:20:00,82.22,82.27,82.19,82.26,110800.0,58.0258,58.0611,58.0047,58.0541,110800.0
2013-04-23 15:25:00,82.26,82.35,82.25,82.32,131200.0,58.0541,58.1176,58.047,58.0964,131200.0
2013-04-23 15:30:00,82.32,82.38,82.31,82.34,252400.0,58.0964,58.1387,58.0893,58.1105,252400.0
2013-04-23 15:35:00,82.34,82.36,82.21,82.26,300800.0,58.1105,58.1246,58.0188,58.0541,300800.0
2013-04-23 15:40:00,82.26,82.4,82.23,82.38,234500.0,58.0541,58.1529,58.0329,58.1387,234500.0
2013-04-23 15:45:00,82.39,82.48,82.32,82.46,332300.0,58.1458,58.2093,58.0964,58.1952,332300.0
2013-04-23 15:50:00,82.46,82.48,82.38,82.42,429000.0,58.1952,58.2093,58.1387,58.167,429000.0
2013-04-23 15:55:00,82.42,82.52,82.34,82.5,757900.0,58.167,58.2375,58.1105,58.2234,757900.0
2013-04-24 09:30:00,79.49,79.61,78.56,78.62,1623300.0,56.5367,56.6221,55.8753,55.9179,1623300.0
2013-04-24 09:35:00,78.61,78.7,77.93,78.66,1231400.0,55.9108,55.9748,55.4272,55.9464,1231400.0
2013-04-24 09:40:00,78.66,78.73,78.16,78.41,1103500.0,55.9464,55.9962,55.5908,55.7686,1103500.0
2013-04-24 09:45:00,78.41,78.51,77.9,78.1,873600.0,55.7686,55.8397,55.4058,55.5481,873600.0
2013-04-24 09:50:00,78.1,78.54,77.99,78.45,521600.0,55.5481,55.861,55.4698,55.797,521600.0
2013-04-24 09:55:00,78.45,78.53,78.2,78.49,727500.0,55.797,55.8539,55.6192,55.8255,727500.0
2013-04-24 10:00:00,78.5,78.5,78.22,78.4,550100.0,55.8326,55.8326,55.6334,55.7615,550100.0
2013-04-24 10:05:00,78.4,78.4,77.96,77.96,427300.0,55.7615,55.7615,55.4485,55.4485,427300.0
2013-04-24 10:10:00,77.97,78.03,77.63,77.65,569400.0,55.4556,55.4983,55.2138,55.228,569400.0
2013-04-24 10:15:00,77.65,78.0,77.64,77.91,384000.0,55.228,55.477,55.2209,55.4129,384000.0
2013-04-24 10:20:00,77.9,77.98,77.85,77.91,345100.0,55.4058,55.4627,55.3703,55.4129,345100.0
2013-04-24 10:25:00,77.92,77.99,77.8,77.95,359300.0,55.4201,55.4698,55.3347,55.4414,359300.0
2013-04-24 10:30:00,77.95,78.0,77.81,77.95,461100.0,55.4414,55.477,55.3418,55.4414,461100.0
2013-04-24 10:35:00,77.96,78.29,77.95,78.2,491700.0,55.4485,55.6832,55.4414,55.6192,491700.0
2013-04-24 10:40:00,78.21,78.26,78.06,78.22,236700.0,55.6263,55.6619,55.5196,55.6334,236700.0
2013-04-24 10:45:00,78.23,78.29,78.09,78.17,227600.0,55.6405,55.6832,55.541,55.5979,227600.0
2013-04-24 10:50:00,78.16,78.22,78.09,78.15,217300.0,55.5908,55.6334,55.541,55.5836,217300.0
2013-04-24 10:55:00,78.16,78.16,78.04,78.12,174500.0,55.5908,55.5908,55.5054,55.5623,174500.0
2013-04-24 11:00:00,78.12,78.23,78.1,78.15,187500.0,55.5623,55.6405,55.5481,55.5836,187500.0
2013-04-24 11:05:00,78.15,78.2,78.05,78.06,125100.0,55.5836,55.6192,55.5125,55.5196,125100.0
2013-04-24 11:10:00,78.06,78.11,77.85,77.89,273800.0,55.5196,55.5552,55.3703,55.3987,273800.0
2013-04-24 11:15:00,77.9,78.09,77.87,78.09,299000.0,55.4058,55.541,55.3845,55.541,299000.0
2013-04-24 11:20:00,78.09,78.12,78.0,78.11,134800.0,55.541,55.5623,55.477,55.5552,134800.0
2013-04-24 11:25:00,78.12,78.18,78.09,78.12,174300.0,55.5623,55.605,55.541,55.5623,174300.0
2013-04-24 11:30:00,78.12,78.17,78.08,78.11,185900.0,55.5623,55.5979,55.5339,55.5552,185900.0
2013-04-24 11:35:00,78.12,78.16,78.09,78.15,165900.0,55.5623,55.5908,55.541,55.5836,165900.0
2013-04-24 11:40:00,78.16,78.2,78.11,78.2,176000.0,55.5908,55.6192,55.5552,55.6192,176000.0
2013-04-24 11:45:00,78.2,78.2,78.02,78.09,249300.0,55.6192,55.6192,55.4912,55.541,249300.0
2013-04-24 11:50:00,78.1,78.12,77.95,77.95,222900.0,55.5481,55.5623,55.4414,55.4414,222900.0
2013-04-24 11:55:00,77.95,77.98,77.85,77.86,128500.0,55.4414,55.4627,55.3703,55.3774,128500.0
2013-04-24 12:00:00,77.86,77.97,77.84,77.97,107200.0,55.3774,55.4556,55.3632,55.4556,107200.0
2013-04-24 12:05:00,77.96,78.1,77.91,78.09,142800.0,55.4485,55.5481,55.4129,55.541,142800.0
2013-04-24 12:10:00,78.08,78.09,77.88,77.88,97400.0,55.5339,55.541,55.3916,55.3916,97400.0
2013-04-24 12:15:00,77.89,77.95,77.86,77.92,80400.0,55.3987,55.4414,55.3774,55.4201,80400.0
2013-04-24 12:20:00,77.92,78.0,77.92,77.97,93700.0,55.4201,55.477,55.4201,55.4556,93700.0
2013-04-24 12:25:00,77.97,77.98,77.84,77.89,116700.0,55.4556,55.4627,55.3632,55.3987,116700.0
2013-04-24 12:30:00,77.9,77.93,77.85,77.88,100700.0,55.4058,55.4272,55.3703,55.3916,100700.0
2013-04-24 12:35:00,77.87,77.87,77.68,77.7,288500.0,55.3845,55.3845,55.2494,55.2636,288500.0
2013-04-24 12:40:00,77.7,77.71,77.52,77.54,333200.0,55.2636,55.2707,55.1356,55.1498,333200.0
2013-04-24 12:45:00,77.54,77.62,77.46,77.53,346700.0,55.1498,55.2067,55.0929,55.1427,346700.0
2013-04-24 12:50:00,77.53,77.71,77.52,77.6,252500.0,55.1427,55.2707,55.1356,55.1925,252500.0
2013-04-24 12:55:00,77.6,77.69,77.59,77.61,153200.0,55.1925,55.2565,55.1853,55.1996,153200.0
2013-04-24 13:00:00,77.61,77.73,77.61,77.72,126700.0,55.1996,55.2849,55.1996,55.2778,126700.0
2013-04-24 13:05:00,77.72,77.72,77.63,77.65,133400.0,55.2778,55.2778,55.2138,55.228,133400.0
2013-04-24 13:10:00,77.64,77.68,77.54,77.67,394200.0,55.2209,55.2494,55.1498,55.2422,394200.0
2013-04-24 13:15:00,77.66,77.78,77.65,77.76,105600.0,55.2351,55.3205,55.228,55.3063,105600.0
2013-04-24 13:20:00,77.76,77.78,77.72,77.78,116700.0,55.3063,55.3205,55.2778,55.3205,116700.0
2013-04-24 13:25:00,77.76,77.79,77.71,77.71,99200.0,55.3063,55.3276,55.2707,55.2707,99200.0
2013-04-24 13:30:00,77.71,77.84,77.71,77.8,161000.0,55.2707,55.3632,55.2707,55.3347,161000.0
2013-04-24 13:35:00,77.8,77.92,77.79,77.91,126300.0,55.3347,55.4201,55.3276,55.4129,126300.0
2013-04-24 13:40:00,77.91,77.93,77.83,77.88,120200.0,55.4129,55.4272,55.356,55.3916,120200.0
2013-04-24 13:45:00,77.89,78.09,77.89,78.0,216300.0,55.3987,55.541,55.3987,55.477,216300.0
2013-04-24 13:50:00,78.0,78.13,77.95,78.05,226600.0,55.477,55.5694,55.4414,55.5125,226600.0
2013-04-24 13:55:00,78.06,78.17,78.01,78.01,114400.0,55.5196,55.5979,55.4841,55.4841,114400.0
2013-04-24 14:00:00,78.02,78.17,78.0,78.15,166600.0,55.4912,55.5979,55.477,55.5836,166600.0
2013-04-24 14:05:00,78.16,78.16,78.05,78.06,106400.0,55.5908,55.5908,55.5125,55.5196,106400.0
2013-04-24 14:10:00,78.06,78.12,78.03,78.12,109700.0,55.5196,55.5623,55.4983,55.5623,109700.0
2013-04-24 14:15:00,78.12,78.14,78.09,78.12,98300.0,55.5623,55.5765,55.541,55.5623,98300.0
2013-04-24 14:20:00,78.12,78.13,78.02,78.07,183900.0,55.5623,55.5694,55.4912,55.5267,183900.0
2013-04-24 14:25:00,78.07,78.17,78.05,78.16,136000.0,55.5267,55.5979,55.5125,55.5908,136000.0
2013-04-24 14:30:00,78.16,78.22,78.03,78.03,196100.0,55.5908,55.6334,55.4983,55.4983,196100.0
2013-04-24 14:35:00,78.03,78.13,78.01,78.08,134600.0,55.4983,55.5694,55.4841,55.5339,134600.0
2013-04-24 14:40:00,78.08,78.09,78.02,78.06,109800.0,55.5339,55.541,55.4912,55.5196,109800.0
2013-04-24 14:45:00,78.06,78.06,77.95,77.95,173500.0,55.5196,55.5196,55.4414,55.4414,173500.0
2013-04-24 14:50:00,77.95,78.04,77.95,78.0,215500.0,55.4414,55.5054,55.4414,55.477,215500.0
2013-04-24 14:55:00,78.0,78.04,77.97,78.0,185600.0,55.477,55.5054,55.4556,55.477,185600.0
2013-04-24 15:00:00,78.0,78.0,77.9,77.91,183700.0,55.477,55.477,55.4058,55.4129,183700.0
2013-04-24 15:05:00,77.91,77.91,77.77,77.88,178000.0,55.4129,55.4129,55.3134,55.3916,178000.0
2013-04-24 15:10:00,77.88,77.9,77.77,77.82,138300.0,55.3916,55.4058,55.3134,55.3489,138300.0
2013-04-24 15:15:00,77.82,77.85,77.76,77.84,101300.0,55.3489,55.3703,55.3063,55.3632,101300.0
2013-04-24 15:20:00,77.85,77.85,77.71,77.71,203500.0,55.3703,55.3703,55.2707,55.2707,203500.0
2013-04-24 15:25:00,77.72,77.81,77.7,77.76,247300.0,55.2778,55.3418,55.2636,55.3063,247300.0
2013-04-24 15:30:00,77.77,77.77,77.6,77.62,196200.0,55.3134,55.3134,55.1925,55.2067,196200.0
2013-04-24 15:35:00,77.62,77.62,77.45,77.6,384900.0,55.2067,55.2067,55.0858,55.1925,384900.0
2013-04-24 15:40:00,77.6,77.6,77.45,77.47,352700.0,55.1925,55.1925,55.0858,55.1,352700.0
2013-04-24 15:45:00,77.47,77.49,77.33,77.34,575100.0,55.1,55.1142,55.0004,55.0075,575100.0
2013-04-24 15:50:00,77.34,77.35,77.18,77.23,825300.0,55.0075,55.0146,54.8937,54.9293,825300.0
2013-04-24 15:55:00,77.22,77.28,76.93,77.1,1619200.0,54.9222,54.9649,54.7159,54.8368,1619200.0
2013-04-25 09:30:00,77.67,77.67,77.2,77.28,722300.0,55.2422,55.2422,54.908,54.9649,722300.0
2013-04-25 09:35:00,77.29,77.5,77.2,77.39,204400.0,54.972,55.1213,54.908,55.0431,204400.0
2013-04-25 09:40:00,77.39,77.49,77.03,77.04,383900.0,55.0431,55.1142,54.7871,54.7942,383900.0
2013-04-25 09:45:00,77.08,77.09,76.77,76.9,431400.0,54.8226,54.8297,54.6021,54.6946,431400.0
2013-04-25 09:50:00,76.9,77.2,76.9,77.12,264100.0,54.6946,54.908,54.6946,54.8511,264100.0
2013-04-25 09:55:00,77.12,77.14,76.92,76.92,260600.0,54.8511,54.8653,54.7088,54.7088,260600.0
2013-04-25 10:00:00,76.91,77.05,76.89,77.05,296800.0,54.7017,54.8013,54.6875,54.8013,296800.0
2013-04-25 10:05:00,77.05,77.25,77.03,77.21,218900.0,54.8013,54.9435,54.7871,54.9151,218900.0
2013-04-25 10:10:00,77.2,77.2,77.08,77.11,106300.0,54.908,54.908,54.8226,54.8439,106300.0
2013-04-25 10:15:00,77.11,77.19,77.08,77.14,128900.0,54.8439,54.9008,54.8226,54.8653,128900.0
2013-04-25 10:20:00,77.14,77.34,77.14,77.26,110500.0,54.8653,55.0075,54.8653,54.9506,110500.0
2013-04-25 10:25:00,77.26,77.31,77.22,77.24,183200.0,54.9506,54.9862,54.9222,54.9364,183200.0
2013-04-25 10:30:00,77.25,77.25,77.21,77.23,123100.0,54.9435,54.9435,54.9151,54.9293,123100.0
2013-04-25 10:35:00,77.22,77.38,77.21,77.29,166300.0,54.9222,55.036,54.9151,54.972,166300.0
2013-04-25 10:40:00,77.3,77.51,77.29,77.49,211600.0,54.9791,55.1284,54.972,55.1142,211600.0
2013-04-25 10:45:00,77.49,77.53,77.26,77.39,166300.0,55.1142,55.1427,54.9506,55.0431,166300.0
2013-04-25 10:50:00,77.39,77.48,77.35,77.45,110900.0,55.0431,55.1071,55.0146,55.0858,110900.0
2013-04-25 10:55:00,77.45,77.56,77.4,77.42,91100.0,55.0858,55.164,55.0502,55.0644,91100.0
2013-04-25 11:00:00,77.42,77.44,77.34,77.34,193900.0,55.0644,55.0787,55.0075,55.0075,193900.0
2013-04-25 11:05:00,77.34,77.36,77.07,77.1,182100.0,55.0075,55.0218,54.8155,54.8368,182100.0
2013-04-25 11:10:00,77.11,77.24,77.07,77.07,134200.0,54.8439,54.9364,54.8155,54.8155,134200.0
2013-04-25 11:15:00,77.07,77.19,77.07,77.18,118100.0,54.8155,54.9008,54.8155,54.8937,118100.0
2013-04-25 11:20:00,77.18,77.18,77.08,77.1,116400.0,54.8937,54.8937,54.8226,54.8368,116400.0
2013-04-25 11:25:00,77.09,77.1,77.02,77.04,117800.0,54.8297,54.8368,54.7799,54.7942,117800.0
2013-04-25 11:30:00,77.05,77.09,76.95,76.98,182300.0,54.8013,54.8297,54.7302,54.7515,182300.0
2013-04-25 11:35:00,76.97,77.04,76.97,77.03,156200.0,54.7444,54.7942,54.7444,54.7871,156200.0
2013-04-25 11:40:00,77.03,77.06,76.97,76.99,75900.0,54.7871,54.8084,54.7444,54.7586,75900.0
2013-04-25 11:45:00,76.98,76.98,76.82,76.83,148200.0,54.7515,54.7515,54.6377,54.6448,148200.0
2013-04-25 11:50:00,76.83,76.87,76.65,76.69,295900.0,54.6448,54.6733,54.5168,54.5452,295900.0
2013-04-25 11:55:00,76.69,76.75,76.66,76.7,140300.0,54.5452,54.5879,54.5239,54.5523,140300.0
2013-04-25 12:00:00,76.7,76.76,76.67,76.7,146100.0,54.5523,54.595,54.531,54.5523,146100.0
2013-04-25 12:05:00,76.7,76.79,76.69,76.7,129500.0,54.5523,54.6164,54.5452,54.5523,129500.0
2013-04-25 12:10:00,76.7,76.75,76.68,76.69,88100.0,54.5523,54.5879,54.5381,54.5452,88100.0
2013-04-25 12:15:00,76.69,76.75,76.66,76.72,114400.0,54.5452,54.5879,54.5239,54.5666,114400.0
2013-04-25 12:20:00,76.71,76.73,76.69,76.71,61800.0,54.5595,54.5737,54.5452,54.5595,61800.0
2013-04-25 12:25:00,76.72,76.79,76.69,76.79,90700.0,54.5666,54.6164,54.5452,54.6164,90700.0
2013-04-25 12:30:00,76.79,76.85,76.76,76.76,85400.0,54.6164,54.659,54.595,54.595,85400.0
2013-04-25 12:35:00,76.76,76.8,76.73,76.76,70700.0,54.595,54.6235,54.5737,54.595,70700.0
2013-04-25 12:40:00,76.75,76.76,76.66,76.69,117400.0,54.5879,54.595,54.5239,54.5452,117400.0
2013-04-25 12:45:00,76.69,76.7,76.66,76.67,35700.0,54.5452,54.5523,54.5239,54.531,35700.0
2013-04-25 12:50:00,76.67,76.67,76.66,76.66,60400.0,54.531,54.531,54.5239,54.5239,60400.0
2013-04-25 12:55:00,76.66,76.72,76.66,76.72,126800.0,54.5239,54.5666,54.5239,54.5666,126800.0
2013-04-25 13:00:00,76.72,76.72,76.66,76.66,65600.0,54.5666,54.5666,54.5239,54.5239,65600.0
2013-04-25 13:05:00,76.66,76.67,76.6,76.6,90400.0,54.5239,54.531,54.4812,54.4812,90400.0
2013-04-25 13:10:00,76.61,76.62,76.54,76.56,105700.0,54.4883,54.4954,54.4385,54.4528,105700.0
2013-04-25 13:15:00,76.56,76.58,76.43,76.53,217500.0,54.4528,54.467,54.3603,54.4314,217500.0
2013-04-25 13:20:00,76.53,76.6,76.5,76.57,107500.0,54.4314,54.4812,54.4101,54.4599,107500.0
2013-04-25 13:25:00,76.56,76.66,76.55,76.66,120500.0,54.4528,54.5239,54.4457,54.5239,120500.0
2013-04-25 13:30:00,76.66,76.66,76.61,76.61,84100.0,54.5239,54.5239,54.4883,54.4883,84100.0
2013-04-25 13:35:00,76.61,76.62,76.52,76.53,96500.0,54.4883,54.4954,54.4243,54.4314,96500.0
2013-04-25 13:40:00,76.53,76.54,76.44,76.44,111500.0,54.4314,54.4385,54.3674,54.3674,111500.0
2013-04-25 13:45:00,76.45,76.46,76.35,76.4,259600.0,54.3745,54.3816,54.3034,54.339,259600.0
2013-04-25 13:50:00,76.39,76.55,76.38,76.53,195700.0,54.3319,54.4457,54.3247,54.4314,195700.0
2013-04-25 13:55:00,76.54,76.63,76.53,76.57,257000.0,54.4385,54.5026,54.4314,54.4599,257000.0
2013-04-25 14:00:00,76.57,76.67,76.55,76.6,213700.0,54.4599,54.531,54.4457,54.4812,213700.0
2013-04-25 14:05:00,76.59,76.61,76.55,76.58,102700.0,54.4741,54.4883,54.4457,54.467,102700.0
2013-04-25 14:10:00,76.57,76.59,76.53,76.55,195700.0,54.4599,54.4741,54.4314,54.4457,195700.0
2013-04-25 14:15:00,76.55,76.6,76.54,76.57,141900.0,54.4457,54.4812,54.4385,54.4599,141900.0
2013-04-25 14:20:00,76.58,76.59,76.55,76.57,115500.0,54.467,54.4741,54.4457,54.4599,115500.0
2013-04-25 14:25:00,76.57,76.58,76.55,76.56,69700.0,54.4599,54.467,54.4457,54.4528,69700.0
2013-04-25 14:30:00,76.56,76.62,76.55,76.6,148200.0,54.4528,54.4954,54.4457,54.4812,148200.0
2013-04-25 14:35:00,76.61,76.64,76.59,76.59,96600.0,54.4883,54.5097,54.4741,54.4741,96600.0
2013-04-25 14:40:00,76.6,76.6,76.55,76.56,99200.0,54.4812,54.4812,54.4457,54.4528,99200.0
2013-04-25 14:45:00,76.56,76.6,76.54,76.58,165200.0,54.4528,54.4812,54.4385,54.467,165200.0
2013-04-25 14:50:00,76.58,76.59,76.55,76.58,134700.0,54.467,54.4741,54.4457,54.467,134700.0
2013-04-25 14:55:00,76.58,76.59,76.45,76.51,252500.0,54.467,54.4741,54.3745,54.4172,252500.0
2013-04-25 15:00:00,76.51,76.54,76.47,76.51,175000.0,54.4172,54.4385,54.3888,54.4172,175000.0
2013-04-25 15:05:00,76.52,76.52,76.43,76.46,189700.0,54.4243,54.4243,54.3603,54.3816,189700.0
2013-04-25 15:10:00,76.46,76.51,76.43,76.51,164500.0,54.3816,54.4172,54.3603,54.4172,164500.0
2013-04-25 15:15:00,76.51,76.54,76.46,76.47,150100.0,54.4172,54.4385,54.3816,54.3888,150100.0
2013-04-25 15:20:00,76.47,76.47,76.4,76.45,200800.0,54.3888,54.3888,54.339,54.3745,200800.0
2013-04-25 15:25:00,76.45,76.5,76.43,76.5,206600.0,54.3745,54.4101,54.3603,54.4101,206600.0
2013-04-25 15:30:00,76.51,76.51,76.43,76.47,217600.0,54.4172,54.4172,54.3603,54.3888,217600.0
2013-04-25 15:35:00,76.47,76.53,76.44,76.5,228700.0,54.3888,54.4314,54.3674,54.4101,228700.0
2013-04-25 15:40:00,76.51,76.51,76.44,76.44,186300.0,54.4172,54.4172,54.3674,54.3674,186300.0
2013-04-25 15:45:00,76.45,76.54,76.45,76.54,225800.0,54.3745,54.4385,54.3745,54.4385,225800.0
2013-04-25 15:50:00,76.53,76.54,76.44,76.44,317400.0,54.4314,54.4385,54.3674,54.3674,317400.0
2013-04-25 15:55:00,76.44,76.58,76.44,76.58,605000.0,54.3674,54.467,54.3674,54.467,605000.0
2013-04-26 09:30:00,76.72,76.95,76.72,76.87,326700.0,54.5666,54.7302,54.5666,54.6733,326700.0
2013-04-26 09:35:00,76.89,76.98,76.86,76.87,128100.0,54.6875,54.7515,54.6661,54.6733,128100.0
2013-04-26 09:40:00,76.88,76.94,76.87,76.88,97700.0,54.6804,54.723,54.6733,54.6804,97700.0
2013-04-26 09:45:00,76.88,76.95,76.87,76.92,159800.0,54.6804,54.7302,54.6733,54.7088,159800.0
2013-04-26 09:50:00,76.92,76.99,76.87,76.92,115400.0,54.7088,54.7586,54.6733,54.7088,115400.0
2013-04-26 09:55:00,76.91,76.97,76.89,76.91,105400.0,54.7017,54.7444,54.6875,54.7017,105400.0
2013-04-26 10:00:00,76.92,77.0,76.9,76.93,76100.0,54.7088,54.7657,54.6946,54.7159,76100.0
2013-04-26 10:05:00,76.93,76.95,76.88,76.93,163100.0,54.7159,54.7302,54.6804,54.7159,163100.0
2013-04-26 10:10:00,76.93,76.95,76.68,76.69,160100.0,54.7159,54.7302,54.5381,54.5452,160100.0
2013-04-26 10:15:00,76.7,76.74,76.58,76.66,114900.0,54.5523,54.5808,54.467,54.5239,114900.0
2013-04-26 10:20:00,76.65,76.71,76.6,76.71,87600.0,54.5168,54.5595,54.4812,54.5595,87600.0
2013-04-26 10:25:00,76.71,76.78,76.67,76.74,86400.0,54.5595,54.6092,54.531,54.5808,86400.0
2013-04-26 10:30:00,76.73,76.81,76.72,76.74,109100.0,54.5737,54.6306,54.5666,54.5808,109100.0
2013-04-26 10:35:00,76.75,76.75,76.67,76.74,101200.0,54.5879,54.5879,54.531,54.5808,101200.0
2013-04-26 10:40:00,76.74,76.83,76.73,76.83,121200.0,54.5808,54.6448,54.5737,54.6448,121200.0
2013-04-26 10:45:00,76.83,76.87,76.8,76.86,121000.0,54.6448,54.6733,54.6235,54.6661,121000.0
2013-04-26 10:50:00,76.85,76.85,76.68,76.7,69200.0,54.659,54.659,54.5381,54.5523,69200.0
2013-04-26 10:55:00,76.69,76.75,76.69,76.73,90900.0,54.5452,54.5879,54.5452,54.5737,90900.0
2013-04-26 11:00:00,76.75,76.75,76.69,76.73,108300.0,54.5879,54.5879,54.5452,54.5737,108300.0
2013-04-26 11:05:00,76.73,76.76,76.68,76.7,117000.0,54.5737,54.595,54.5381,54.5523,117000.0
2013-04-26 11:10:00,76.7,76.82,76.7,76.81,108900.0,54.5523,54.6377,54.5523,54.6306,108900.0
2013-04-26 11:15:00,76.82,76.84,76.71,76.74,91600.0,54.6377,54.6519,54.5595,54.5808,91600.0
2013-04-26 11:20:00,76.73,76.83,76.72,76.83,50300.0,54.5737,54.6448,54.5666,54.6448,50300.0
2013-04-26 11:25:00,76.83,76.88,76.76,76.78,81100.0,54.6448,54.6804,54.595,54.6092,81100.0
2013-04-26 11:30:00,76.79,76.8,76.74,76.76,68900.0,54.6164,54.6235,54.5808,54.595,68900.0
2013-04-26 11:35:00,76.76,76.8,76.72,76.8,62000.0,54.595,54.6235,54.5666,54.6235,62000.0
2013-04-26 11:40:00,76.79,76.8,76.75,76.77,41800.0,54.6164,54.6235,54.5879,54.6021,41800.0
2013-04-26 11:45:00,76.77,76.8,76.74,76.79,72100.0,54.6021,54.6235,54.5808,54.6164,72100.0
2013-04-26 11:50:00,76.79,76.83,76.73,76.83,35200.0,54.6164,54.6448,54.5737,54.6448,35200.0
2013-04-26 11:55:00,76.82,76.95,76.8,76.95,133700.0,54.6377,54.7302,54.6235,54.7302,133700.0
2013-04-26 12:00:00,76.94,76.95,76.89,76.95,68800.0,54.723,54.7302,54.6875,54.7302,68800.0
2013-04-26 12:05:00,76.94,76.96,76.9,76.94,75000.0,54.723,54.7373,54.6946,54.723,75000.0
2013-04-26 12:10:00,76.94,77.03,76.89,77.02,117300.0,54.723,54.7871,54.6875,54.7799,117300.0
2013-04-26 12:15:00,77.02,77.05,76.99,77.03,90400.0,54.7799,54.8013,54.7586,54.7871,90400.0
2013-04-26 12:20:00,77.03,77.06,76.98,77.01,104700.0,54.7871,54.8084,54.7515,54.7728,104700.0
2013-04-26 12:25:00,77.02,77.07,76.99,77.0,66700.0,54.7799,54.8155,54.7586,54.7657,66700.0
2013-04-26 12:30:00,77.0,77.05,76.98,77.01,44200.0,54.7657,54.8013,54.7515,54.7728,44200.0
2013-04-26 12:35:00,77.01,77.05,77.0,77.01,56800.0,54.7728,54.8013,54.7657,54.7728,56800.0
2013-04-26 12:40:00,77.01,77.06,77.0,77.01,38700.0,54.7728,54.8084,54.7657,54.7728,38700.0
2013-04-26 12:45:00,77.01,77.09,77.0,77.03,59900.0,54.7728,54.8297,54.7657,54.7871,59900.0
2013-04-26 12:50:00,77.04,77.15,77.03,77.13,62800.0,54.7942,54.8724,54.7871,54.8582,62800.0
2013-04-26 12:55:00,77.13,77.19,77.12,77.16,74600.0,54.8582,54.9008,54.8511,54.8795,74600.0
2013-04-26 13:00:00,77.17,77.18,77.12,77.12,102400.0,54.8866,54.8937,54.8511,54.8511,102400.0
2013-04-26 13:05:00,77.11,77.17,77.11,77.16,28500.0,54.8439,54.8866,54.8439,54.8795,28500.0
2013-04-26 13:10:00,77.17,77.19,77.12,77.16,54800.0,54.8866,54.9008,54.8511,54.8795,54800.0
2013-04-26 13:15:00,77.16,77.16,77.12,77.13,53300.0,54.8795,54.8795,54.8511,54.8582,53300.0
2013-04-26 13:20:00,77.13,77.15,77.11,77.11,86800.0,54.8582,54.8724,54.8439,54.8439,86800.0
2013-04-26 13:25:00,77.12,77.15,77.11,77.14,55700.0,54.8511,54.8724,54.8439,54.8653,55700.0
2013-04-26 13:30:00,77.13,77.15,77.11,77.12,61700.0,54.8582,54.8724,54.8439,54.8511,61700.0
2013-04-26 13:35:00,77.12,77.14,77.09,77.1,58000.0,54.8511,54.8653,54.8297,54.8368,58000.0
2013-04-26 13:40:00,77.1,77.1,77.01,77.04,39100.0,54.8368,54.8368,54.7728,54.7942,39100.0
2013-04-26 13:45:00,77.05,77.15,77.05,77.13,58400.0,54.8013,54.8724,54.8013,54.8582,58400.0
2013-04-26 13:50:00,77.13,77.13,77.1,77.1,61600.0,54.8582,54.8582,54.8368,54.8368,61600.0
2013-04-26 13:55:00,77.1,77.14,77.1,77.13,90300.0,54.8368,54.8653,54.8368,54.8582,90300.0
2013-04-26 14:00:00,77.13,77.14,77.1,77.14,70100.0,54.8582,54.8653,54.8368,54.8653,70100.0
2013-04-26 14:05:00,77.13,77.14,77.1,77.1,89300.0,54.8582,54.8653,54.8368,54.8368,89300.0
2013-04-26 14:10:00,77.1,77.13,77.09,77.1,118600.0,54.8368,54.8582,54.8297,54.8368,118600.0
2013-04-26 14:15:00,77.11,77.13,77.08,77.1,46100.0,54.8439,54.8582,54.8226,54.8368,46100.0
2013-04-26 14:20:00,77.09,77.1,77.04,77.09,60600.0,54.8297,54.8368,54.7942,54.8297,60600.0
2013-04-26 14:25:00,77.09,77.09,77.06,77.08,60300.0,54.8297,54.8297,54.8084,54.8226,60300.0
2013-04-26 14:30:00,77.08,77.12,77.08,77.09,59800.0,54.8226,54.8511,54.8226,54.8297,59800.0
2013-04-26 14:35:00,77.09,77.09,77.01,77.02,48700.0,54.8297,54.8297,54.7728,54.7799,48700.0
2013-04-26 14:40:00,77.02,77.03,76.97,77.01,80400.0,54.7799,54.7871,54.7444,54.7728,80400.0
2013-04-26 14:45:00,77.01,77.08,77.01,77.05,81500.0,54.7728,54.8226,54.7728,54.8013,81500.0
2013-04-26 14:50:00,77.05,77.05,77.0,77.01,53700.0,54.8013,54.8013,54.7657,54.7728,53700.0
2013-04-26 14:55:00,77.0,77.04,77.0,77.01,49400.0,54.7657,54.7942,54.7657,54.7728,49400.0
2013-04-26 15:00:00,77.0,77.08,77.0,77.07,52300.0,54.7657,54.8226,54.7657,54.8155,52300.0
2013-04-26 15:05:00,77.07,77.12,77.06,77.11,59600.0,54.8155,54.8511,54.8084,54.8439,59600.0
2013-04-26 15:10:00,77.11,77.12,77.08,77.09,52400.0,54.8439,54.8511,54.8226,54.8297,52400.0
2013-04-26 15:15:00,77.09,77.1,77.07,77.1,45300.0,54.8297,54.8368,54.8155,54.8368,45300.0
2013-04-26 15:20:00,77.1,77.12,77.08,77.12,50800.0,54.8368,54.8511,54.8226,54.8511,50800.0
2013-04-26 15:25:00,77.12,77.19,77.1,77.17,99300.0,54.8511,54.9008,54.8368,54.8866,99300.0
2013-04-26 15:30:00,77.17,77.22,77.15,77.15,151200.0,54.8866,54.9222,54.8724,54.8724,151200.0
2013-04-26 15:35:00,77.15,77.16,77.09,77.09,94500.0,54.8724,54.8795,54.8297,54.8297,94500.0
2013-04-26 15:40:00,77.09,77.16,77.09,77.12,97000.0,54.8297,54.8795,54.8297,54.8511,97000.0
2013-04-26 15:45:00,77.11,77.13,77.06,77.13,229900.0,54.8439,54.8582,54.8084,54.8582,229900.0
2013-04-26 15:50:00,77.12,77.14,77.09,77.14,235800.0,54.8511,54.8653,54.8297,54.8653,235800.0
2013-04-26 15:55:00,77.14,77.19,77.11,77.13,407200.0,54.8653,54.9008,54.8439,54.8582,407200.0
2013-04-29 09:30:00,77.56,77.68,77.4,77.53,279000.0,55.164,55.2494,55.0502,55.1427,279000.0
2013-04-29 09:35:00,77.55,77.59,77.43,77.56,53700.0,55.1569,55.1853,55.0715,55.164,53700.0
2013-04-29 09:40:00,77.56,77.59,77.42,77.42,71800.0,55.164,55.1853,55.0644,55.0644,71800.0
2013-04-29 09:45:00,77.42,77.53,77.41,77.53,88100.0,55.0644,55.1427,55.0573,55.1427,88100.0
2013-04-29 09:50:00,77.52,77.59,77.46,77.51,143000.0,55.1356,55.1853,55.0929,55.1284,143000.0
2013-04-29 09:55:00,77.51,77.6,77.5,77.51,101400.0,55.1284,55.1925,55.1213,55.1284,101400.0
2013-04-29 10:00:00,77.51,77.54,77.47,77.49,95400.0,55.1284,55.1498,55.1,55.1142,95400.0
2013-04-29 10:05:00,77.49,77.58,77.47,77.56,124400.0,55.1142,55.1782,55.1,55.164,124400.0
2013-04-29 10:10:00,77.55,77.59,77.52,77.54,63400.0,55.1569,55.1853,55.1356,55.1498,63400.0
2013-04-29 10:15:00,77.55,77.59,77.5,77.53,69300.0,55.1569,55.1853,55.1213,55.1427,69300.0
2013-04-29 10:20:00,77.52,77.67,77.52,77.63,137600.0,55.1356,55.2422,55.1356,55.2138,137600.0
2013-04-29 10:25:00,77.63,77.66,77.57,77.59,59500.0,55.2138,55.2351,55.1711,55.1853,59500.0
2013-04-29 10:30:00,77.6,77.64,77.54,77.56,59600.0,55.1925,55.2209,55.1498,55.164,59600.0
2013-04-29 10:35:00,77.57,77.61,77.51,77.51,55700.0,55.1711,55.1996,55.1284,55.1284,55700.0
2013-04-29 10:40:00,77.52,77.52,77.45,77.45,66600.0,55.1356,55.1356,55.0858,55.0858,66600.0
2013-04-29 10:45:00,77.45,77.49,77.43,77.45,75600.0,55.0858,55.1142,55.0715,55.0858,75600.0
2013-04-29 10:50:00,77.45,77.52,77.43,77.44,69100.0,55.0858,55.1356,55.0715,55.0787,69100.0
2013-04-29 10:55:00,77.44,77.47,77.4,77.45,58200.0,55.0787,55.1,55.0502,55.0858,58200.0
2013-04-29 11:00:00,77.45,77.46,77.36,77.37,80200.0,55.0858,55.0929,55.0218,55.0289,80200.0
2013-04-29 11:05:00,77.37,77.41,77.34,77.35,72000.0,55.0289,55.0573,55.0075,55.0146,72000.0
2013-04-29 11:10:00,77.36,77.38,77.35,77.38,21100.0,55.0218,55.036,55.0146,55.036,21100.0
2013-04-29 11:15:00,77.38,77.48,77.38,77.44,82400.0,55.036,55.1071,55.036,55.0787,82400.0
2013-04-29 11:20:00,77.44,77.45,77.35,77.36,105700.0,55.0787,55.0858,55.0146,55.0218,105700.0
2013-04-29 11:25:00,77.36,77.39,77.35,77.37,64700.0,55.0218,55.0431,55.0146,55.0289,64700.0
2013-04-29 11:30:00,77.36,77.42,77.3,77.35,94600.0,55.0218,55.0644,54.9791,55.0146,94600.0
2013-04-29 11:35:00,77.34,77.34,77.23,77.27,39700.0,55.0075,55.0075,54.9293,54.9577,39700.0
2013-04-29 11:40:00,77.26,77.29,77.24,77.27,54900.0,54.9506,54.972,54.9364,54.9577,54900.0
2013-04-29 11:45:00,77.27,77.31,77.26,77.31,27000.0,54.9577,54.9862,54.9506,54.9862,27000.0
2013-04-29 11:50:00,77.31,77.31,77.23,77.25,28500.0,54.9862,54.9862,54.9293,54.9435,28500.0
2013-04-29 11:55:00,77.26,77.38,77.26,77.37,39700.0,54.9506,55.036,54.9506,55.0289,39700.0
2013-04-29 12:00:00,77.38,77.46,77.36,77.45,58800.0,55.036,55.0929,55.0218,55.0858,58800.0
2013-04-29 12:05:00,77.46,77.46,77.39,77.45,56000.0,55.0929,55.0929,55.0431,55.0858,56000.0
2013-04-29 12:10:00,77.46,77.52,77.46,77.5,43900.0,55.0929,55.1356,55.0929,55.1213,43900.0
2013-04-29 12:15:00,77.5,77.53,77.5,77.52,32100.0,55.1213,55.1427,55.1213,55.1356,32100.0
2013-04-29 12:20:00,77.53,77.61,77.5,77.59,73400.0,55.1427,55.1996,55.1213,55.1853,73400.0
2013-04-29 12:25:00,77.58,77.59,77.55,77.58,42300.0,55.1782,55.1853,55.1569,55.1782,42300.0
2013-04-29 12:30:00,77.59,77.59,77.5,77.51,59000.0,55.1853,55.1853,55.1213,55.1284,59000.0
2013-04-29 12:35:00,77.51,77.6,77.51,77.58,56400.0,55.1284,55.1925,55.1284,55.1782,56400.0
2013-04-29 12:40:00,77.58,77.62,77.56,77.61,39300.0,55.1782,55.2067,55.164,55.1996,39300.0
2013-04-29 12:45:00,77.61,77.62,77.6,77.61,33500.0,55.1996,55.2067,55.1925,55.1996,33500.0
2013-04-29 12:50:00,77.62,77.68,77.62,77.66,78200.0,55.2067,55.2494,55.2067,55.2351,78200.0
2013-04-29 12:55:00,77.66,77.68,77.6,77.6,32800.0,55.2351,55.2494,55.1925,55.1925,32800.0
2013-04-29 13:00:00,77.61,77.66,77.6,77.64,62700.0,55.1996,55.2351,55.1925,55.2209,62700.0
2013-04-29 13:05:00,77.64,77.65,77.6,77.63,60700.0,55.2209,55.228,55.1925,55.2138,60700.0
2013-04-29 13:10:00,77.63,77.64,77.58,77.59,51400.0,55.2138,55.2209,55.1782,55.1853,51400.0
2013-04-29 13:15:00,77.6,77.62,77.58,77.61,41100.0,55.1925,55.2067,55.1782,55.1996,41100.0
2013-04-29 13:20:00,77.6,77.65,77.57,77.64,65900.0,55.1925,55.228,55.1711,55.2209,65900.0
2013-04-29 13:25:00,77.63,77.66,77.63,77.64,44000.0,55.2138,55.2351,55.2138,55.2209,44000.0
2013-04-29 13:30:00,77.64,77.65,77.59,77.6,45000.0,55.2209,55.228,55.1853,55.1925,45000.0
2013-04-29 13:35:00,77.6,77.66,77.58,77.65,73000.0,55.1925,55.2351,55.1782,55.228,73000.0
2013-04-29 13:40:00,77.64,77.67,77.63,77.65,52100.0,55.2209,55.2422,55.2138,55.228,52100.0
2013-04-29 13:45:00,77.65,77.7,77.65,77.69,56100.0,55.228,55.2636,55.228,55.2565,56100.0
2013-04-29 13:50:00,77.69,77.78,77.67,77.77,102500.0,55.2565,55.3205,55.2422,55.3134,102500.0
2013-04-29 13:55:00,77.77,77.82,77.76,77.82,134200.0,55.3134,55.3489,55.3063,55.3489,134200.0
2013-04-29 14:00:00,77.82,77.87,77.79,77.81,109100.0,55.3489,55.3845,55.3276,55.3418,109100.0
2013-04-29 14:05:00,77.81,77.83,77.77,77.82,67500.0,55.3418,55.356,55.3134,55.3489,67500.0
2013-04-29 14:10:00,77.81,77.96,77.81,77.95,129600.0,55.3418,55.4485,55.3418,55.4414,129600.0
2013-04-29 14:15:00,77.95,77.98,77.89,77.89,102400.0,55.4414,55.4627,55.3987,55.3987,102400.0
2013-04-29 14:20:00,77.9,77.91,77.81,77.84,49300.0,55.4058,55.4129,55.3418,55.3632,49300.0
2013-04-29 14:25:00,77.84,77.84,77.71,77.71,61600.0,55.3632,55.3632,55.2707,55.2707,61600.0
2013-04-29 14:30:00,77.72,77.74,77.7,77.72,34300.0,55.2778,55.292,55.2636,55.2778,34300.0
2013-04-29 14:35:00,77.72,77.75,77.7,77.71,43100.0,55.2778,55.2991,55.2636,55.2707,43100.0
2013-04-29 14:40:00,77.71,77.76,77.71,77.74,34400.0,55.2707,55.3063,55.2707,55.292,34400.0
2013-04-29 14:45:00,77.74,77.74,77.64,77.67,82600.0,55.292,55.292,55.2209,55.2422,82600.0
2013-04-29 14:50:00,77.67,77.71,77.67,77.7,30100.0,55.2422,55.2707,55.2422,55.2636,30100.0
2013-04-29 14:55:00,77.7,77.73,77.69,77.71,49000.0,55.2636,55.2849,55.2565,55.2707,49000.0
2013-04-29 15:00:00,77.72,77.73,77.63,77.64,57700.0,55.2778,55.2849,55.2138,55.2209,57700.0
2013-04-29 15:05:00,77.63,77.65,77.6,77.65,99800.0,55.2138,55.228,55.1925,55.228,99800.0
2013-04-29 15:10:00,77.64,77.68,77.6,77.68,68500.0,55.2209,55.2494,55.1925,55.2494,68500.0
2013-04-29 15:15:00,77.68,77.7,77.64,77.66,108500.0,55.2494,55.2636,55.2209,55.2351,108500.0
2013-04-29 15:20:00,77.66,77.67,77.62,77.62,60900.0,55.2351,55.2422,55.2067,55.2067,60900.0
2013-04-29 15:25:00,77.63,77.67,77.6,77.67,58900.0,55.2138,55.2422,55.1925,55.2422,58900.0
2013-04-29 15:30:00,77.66,77.8,77.65,77.8,123500.0,55.2351,55.3347,55.228,55.3347,123500.0
2013-04-29 15:35:00,77.8,77.84,77.79,77.83,112100.0,55.3347,55.3632,55.3276,55.356,112100.0
2013-04-29 15:40:00,77.82,77.83,77.72,77.72,117300.0,55.3489,55.356,55.2778,55.2778,117300.0
2013-04-29 15:45:00,77.72,77.79,77.63,77.66,143600.0,55.2778,55.3276,55.2138,55.2351,143600.0
2013-04-29 15:50:00,77.66,77.66,77.57,77.59,163200.0,55.2351,55.2351,55.1711,55.1853,163200.0
2013-04-29 15:55:00,77.59,77.68,77.58,77.67,268400.0,55.1853,55.2494,55.1782,55.2422,268400.0
2013-04-30 09:30:00,77.86,77.89,77.53,77.57,272900.0,55.3774,55.3987,55.1427,55.1711,272900.0
2013-04-30 09:35:00,77.58,77.61,77.42,77.45,125300.0,55.1782,55.1996,55.0644,55.0858,125300.0
2013-04-30 09:40:00,77.45,77.47,77.21,77.23,119100.0,55.0858,55.1,54.9151,54.9293,119100.0
2013-04-30 09:45:00,77.21,77.42,77.14,77.23,112600.0,54.9151,55.0644,54.8653,54.9293,112600.0
2013-04-30 09:50:00,77.25,77.26,76.97,77.08,272300.0,54.9435,54.9506,54.7444,54.8226,272300.0
2013-04-30 09:55:00,77.07,77.17,77.06,77.1,68200.0,54.8155,54.8866,54.8084,54.8368,68200.0
2013-04-30 10:00:00,77.15,77.27,77.02,77.05,101700.0,54.8724,54.9577,54.7799,54.8013,101700.0
2013-04-30 10:05:00,77.05,77.11,77.03,77.07,88200.0,54.8013,54.8439,54.7871,54.8155,88200.0
2013-04-30 10:10:00,77.06,77.08,76.97,76.97,68300.0,54.8084,54.8226,54.7444,54.7444,68300.0
2013-04-30 10:15:00,76.98,76.99,76.93,76.99,87500.0,54.7515,54.7586,54.7159,54.7586,87500.0
2013-04-30 10:20:00,77.0,77.04,76.93,76.93,62600.0,54.7657,54.7942,54.7159,54.7159,62600.0
2013-04-30 10:25:00,76.94,76.95,76.9,76.94,64500.0,54.723,54.7302,54.6946,54.723,64500.0
2013-04-30 10:30:00,76.94,76.94,76.86,76.91,100900.0,54.723,54.723,54.6661,54.7017,100900.0
2013-04-30 10:35:00,76.9,76.98,76.88,76.95,64300.0,54.6946,54.7515,54.6804,54.7302,64300.0
2013-04-30 10:40:00,76.95,76.95,76.83,76.83,97000.0,54.7302,54.7302,54.6448,54.6448,97000.0
2013-04-30 10:45:00,76.82,76.83,76.76,76.83,83100.0,54.6377,54.6448,54.595,54.6448,83100.0
2013-04-30 10:50:00,76.83,76.83,76.79,76.81,64800.0,54.6448,54.6448,54.6164,54.6306,64800.0
2013-04-30 10:55:00,76.81,76.97,76.81,76.95,96600.0,54.6306,54.7444,54.6306,54.7302,96600.0
2013-04-30 11:00:00,76.95,76.99,76.93,76.96,45900.0,54.7302,54.7586,54.7159,54.7373,45900.0
2013-04-30 11:05:00,76.96,76.96,76.9,76.9,47600.0,54.7373,54.7373,54.6946,54.6946,47600.0
2013-04-30 11:10:00,76.9,76.91,76.84,76.86,49400.0,54.6946,54.7017,54.6519,54.6661,49400.0
2013-04-30 11:15:00,76.86,76.89,76.82,76.86,80900.0,54.6661,54.6875,54.6377,54.6661,80900.0
2013-04-30 11:20:00,76.86,76.91,76.83,76.91,58600.0,54.6661,54.7017,54.6448,54.7017,58600.0
2013-04-30 11:25:00,76.91,76.95,76.89,76.9,52200.0,54.7017,54.7302,54.6875,54.6946,52200.0
2013-04-30 11:30:00,76.91,76.95,76.89,76.92,91100.0,54.7017,54.7302,54.6875,54.7088,91100.0
2013-04-30 11:35:00,76.92,76.94,76.85,76.85,110300.0,54.7088,54.723,54.659,54.659,110300.0
2013-04-30 11:40:00,76.86,76.87,76.8,76.8,91400.0,54.6661,54.6733,54.6235,54.6235,91400.0
2013-04-30 11:45:00,76.8,76.81,76.75,76.77,65300.0,54.6235,54.6306,54.5879,54.6021,65300.0
2013-04-30 11:50:00,76.77,76.83,76.76,76.82,84000.0,54.6021,54.6448,54.595,54.6377,84000.0
2013-04-30 11:55:00,76.81,76.84,76.76,76.81,158700.0,54.6306,54.6519,54.595,54.6306,158700.0
2013-04-30 12:00:00,76.82,76.83,76.71,76.71,183900.0,54.6377,54.6448,54.5595,54.5595,183900.0
2013-04-30 12:05:00,76.71,76.85,76.69,76.78,92000.0,54.5595,54.659,54.5452,54.6092,92000.0
2013-04-30 12:10:00,76.78,76.82,76.71,76.81,80500.0,54.6092,54.6377,54.5595,54.6306,80500.0
2013-04-30 12:15:00,76.8,76.8,76.64,76.65,92400.0,54.6235,54.6235,54.5097,54.5168,92400.0
2013-04-30 12:20:00,76.65,76.71,76.65,76.7,38000.0,54.5168,54.5595,54.5168,54.5523,38000.0
2013-04-30 12:25:00,76.71,76.74,76.64,76.67,98800.0,54.5595,54.5808,54.5097,54.531,98800.0
2013-04-30 12:30:00,76.68,76.75,76.67,76.75,103200.0,54.5381,54.5879,54.531,54.5879,103200.0
2013-04-30 12:35:00,76.74,76.77,76.67,76.72,79700.0,54.5808,54.6021,54.531,54.5666,79700.0
2013-04-30 12:40:00,76.72,76.75,76.7,76.75,75800.0,54.5666,54.5879,54.5523,54.5879,75800.0
2013-04-30 12:45:00,76.74,76.82,76.73,76.81,98200.0,54.5808,54.6377,54.5737,54.6306,98200.0
2013-04-30 12:50:00,76.8,76.83,76.79,76.81,68700.0,54.6235,54.6448,54.6164,54.6306,68700.0
2013-04-30 12:55:00,76.81,76.99,76.81,76.99,154100.0,54.6306,54.7586,54.6306,54.7586,154100.0
2013-04-30 13:00:00,76.98,77.0,76.88,76.89,73100.0,54.7515,54.7657,54.6804,54.6875,73100.0
2013-04-30 13:05:00,76.89,76.89,76.86,76.87,47300.0,54.6875,54.6875,54.6661,54.6733,47300.0
2013-04-30 13:10:00,76.86,76.86,76.77,76.78,66900.0,54.6661,54.6661,54.6021,54.6092,66900.0
2013-04-30 13:15:00,76.77,76.87,76.77,76.83,56600.0,54.6021,54.6733,54.6021,54.6448,56600.0
2013-04-30 13:20:00,76.83,76.85,76.79,76.82,78200.0,54.6448,54.659,54.6164,54.6377,78200.0
2013-04-30 13:25:00,76.82,76.86,76.77,76.83,96300.0,54.6377,54.6661,54.6021,54.6448,96300.0
2013-04-30 13:30:00,76.83,76.88,76.78,76.86,75800.0,54.6448,54.6804,54.6092,54.6661,75800.0
2013-04-30 13:35:00,76.86,76.91,76.84,76.89,103500.0,54.6661,54.7017,54.6519,54.6875,103500.0
2013-04-30 13:40:00,76.89,76.9,76.88,76.89,63500.0,54.6875,54.6946,54.6804,54.6875,63500.0
2013-04-30 13:45:00,76.89,76.91,76.88,76.9,50600.0,54.6875,54.7017,54.6804,54.6946,50600.0
2013-04-30 13:50:00,76.9,76.9,76.88,76.89,59800.0,54.6946,54.6946,54.6804,54.6875,59800.0
2013-04-30 13:55:00,76.89,76.94,76.88,76.93,57800.0,54.6875,54.723,54.6804,54.7159,57800.0
2013-04-30 14:00:00,76.92,76.95,76.9,76.9,72600.0,54.7088,54.7302,54.6946,54.6946,72600.0
2013-04-30 14:05:00,76.9,76.91,76.87,76.87,106800.0,54.6946,54.7017,54.6733,54.6733,106800.0
2013-04-30 14:10:00,76.88,76.9,76.87,76.87,51800.0,54.6804,54.6946,54.6733,54.6733,51800.0
2013-04-30 14:15:00,76.87,76.88,76.81,76.82,47500.0,54.6733,54.6804,54.6306,54.6377,47500.0
2013-04-30 14:20:00,76.81,76.82,76.8,76.8,67400.0,54.6306,54.6377,54.6235,54.6235,67400.0
2013-04-30 14:25:00,76.81,76.81,76.75,76.76,58200.0,54.6306,54.6306,54.5879,54.595,58200.0
2013-04-30 14:30:00,76.76,76.77,76.73,76.74,45800.0,54.595,54.6021,54.5737,54.5808,45800.0
2013-04-30 14:35:00,76.73,76.76,76.72,76.75,72000.0,54.5737,54.595,54.5666,54.5879,72000.0
2013-04-30 14:40:00,76.75,76.76,76.74,76.75,60600.0,54.5879,54.595,54.5808,54.5879,60600.0
2013-04-30 14:45:00,76.75,76.77,76.72,76.77,70200.0,54.5879,54.6021,54.5666,54.6021,70200.0
2013-04-30 14:50:00,76.76,76.77,76.73,76.73,58200.0,54.595,54.6021,54.5737,54.5737,58200.0
2013-04-30 14:55:00,76.73,76.75,76.72,76.73,92700.0,54.5737,54.5879,54.5666,54.5737,92700.0
2013-04-30 15:00:00,76.73,76.74,76.62,76.63,121000.0,54.5737,54.5808,54.4954,54.5026,121000.0
2013-04-30 15:05:00,76.63,76.68,76.62,76.67,83700.0,54.5026,54.5381,54.4954,54.531,83700.0
2013-04-30 15:10:00,76.66,76.68,76.65,76.65,72600.0,54.5239,54.5381,54.5168,54.5168,72600.0
2013-04-30 15:15:00,76.65,76.67,76.63,76.63,71700.0,54.5168,54.531,54.5026,54.5026,71700.0
2013-04-30 15:20:00,76.63,76.65,76.61,76.64,108700.0,54.5026,54.5168,54.4883,54.5097,108700.0
2013-04-30 15:25:00,76.63,76.67,76.63,76.65,72800.0,54.5026,54.531,54.5026,54.5168,72800.0
2013-04-30 15:30:00,76.66,76.66,76.61,76.65,123300.0,54.5239,54.5239,54.4883,54.5168,123300.0
2013-04-30 15:35:00,76.64,76.67,76.6,76.65,146200.0,54.5097,54.531,54.4812,54.5168,146200.0
2013-04-30 15:40:00,76.65,76.69,76.64,76.67,98800.0,54.5168,54.5452,54.5097,54.531,98800.0
2013-04-30 15:45:00,76.67,76.76,76.67,76.75,196400.0,54.531,54.595,54.531,54.5879,196400.0
2013-04-30 15:50:00,76.75,76.78,76.74,76.75,282700.0,54.5879,54.6092,54.5808,54.5879,282700.0
2013-04-30 15:55:00,76.76,76.79,76.67,76.75,626200.0,54.595,54.6164,54.531,54.5879,626200.0
2013-05-01 09:30:00,76.83,76.96,76.77,76.78,316900.0,54.6448,54.7373,54.6021,54.6092,316900.0
2013-05-01 09:35:00,76.78,76.92,76.72,76.92,102400.0,54.6092,54.7088,54.5666,54.7088,102400.0
2013-05-01 09:40:00,76.91,77.04,76.86,76.94,136500.0,54.7017,54.7942,54.6661,54.723,136500.0
2013-05-01 09:45:00,76.98,76.98,76.72,76.88,155000.0,54.7515,54.7515,54.5666,54.6804,155000.0
2013-05-01 09:50:00,76.88,77.0,76.84,76.97,178000.0,54.6804,54.7657,54.6519,54.7444,178000.0
2013-05-01 09:55:00,76.97,77.17,76.97,77.1,125100.0,54.7444,54.8866,54.7444,54.8368,125100.0
2013-05-01 10:00:00,77.1,77.29,77.09,77.23,170000.0,54.8368,54.972,54.8297,54.9293,170000.0
2013-05-01 10:05:00,77.23,77.24,77.12,77.13,215500.0,54.9293,54.9364,54.8511,54.8582,215500.0
2013-05-01 10:10:00,77.12,77.13,77.06,77.09,131800.0,54.8511,54.8582,54.8084,54.8297,131800.0
2013-05-01 10:15:00,77.09,77.16,77.07,77.16,120400.0,54.8297,54.8795,54.8155,54.8795,120400.0
2013-05-01 10:20:00,77.15,77.34,77.15,77.33,127700.0,54.8724,55.0075,54.8724,55.0004,127700.0
2013-05-01 10:25:00,77.34,77.42,77.32,77.33,136500.0,55.0075,55.0644,54.9933,55.0004,136500.0
2013-05-01 10:30:00,77.33,77.42,77.21,77.41,189800.0,55.0004,55.0644,54.9151,55.0573,189800.0
2013-05-01 10:35:00,77.41,77.44,77.35,77.43,91900.0,55.0573,55.0787,55.0146,55.0715,91900.0
2013-05-01 10:40:00,77.44,77.5,77.39,77.47,113100.0,55.0787,55.1213,55.0431,55.1,113100.0
2013-05-01 10:45:00,77.48,77.56,77.44,77.52,92400.0,55.1071,55.164,55.0787,55.1356,92400.0
2013-05-01 10:50:00,77.53,77.53,77.43,77.51,83700.0,55.1427,55.1427,55.0715,55.1284,83700.0
2013-05-01 10:55:00,77.52,77.6,77.51,77.57,75500.0,55.1356,55.1925,55.1284,55.1711,75500.0
2013-05-01 11:00:00,77.56,77.57,77.47,77.54,66200.0,55.164,55.1711,55.1,55.1498,66200.0
2013-05-01 11:05:00,77.54,77.58,77.49,77.54,67500.0,55.1498,55.1782,55.1142,55.1498,67500.0
2013-05-01 11:10:00,77.53,77.59,77.49,77.55,74800.0,55.1427,55.1853,55.1142,55.1569,74800.0
2013-05-01 11:15:00,77.55,77.67,77.54,77.65,113300.0,55.1569,55.2422,55.1498,55.228,113300.0
2013-05-01 11:20:00,77.66,77.77,77.63,77.69,164900.0,55.2351,55.3134,55.2138,55.2565,164900.0
2013-05-01 11:25:00,77.69,77.71,77.59,77.6,64800.0,55.2565,55.2707,55.1853,55.1925,64800.0
2013-05-01 11:30:00,77.6,77.6,77.48,77.57,96000.0,55.1925,55.1925,55.1071,55.1711,96000.0
2013-05-01 11:35:00,77.56,77.62,77.39,77.4,104900.0,55.164,55.2067,55.0431,55.0502,104900.0
2013-05-01 11:40:00,77.39,77.48,77.39,77.42,74100.0,55.0431,55.1071,55.0431,55.0644,74100.0
2013-05-01 11:45:00,77.43,77.45,77.32,77.42,139100.0,55.0715,55.0858,54.9933,55.0644,139100.0
2013-05-01 11:50:00,77.43,77.49,77.42,77.47,68300.0,55.0715,55.1142,55.0644,55.1,68300.0
2013-05-01 11:55:00,77.47,77.6,77.45,77.58,90300.0,55.1,55.1925,55.0858,55.1782,90300.0
2013-05-01 12:00:00,77.59,77.6,77.45,77.46,54200.0,55.1853,55.1925,55.0858,55.0929,54200.0
2013-05-01 12:05:00,77.47,77.49,77.33,77.35,48400.0,55.1,55.1142,55.0004,55.0146,48400.0
2013-05-01 12:10:00,77.36,77.42,77.35,77.39,44900.0,55.0218,55.0644,55.0146,55.0431,44900.0
2013-05-01 12:15:00,77.4,77.42,77.39,77.4,31800.0,55.0502,55.0644,55.0431,55.0502,31800.0
2013-05-01 12:20:00,77.39,77.43,77.38,77.4,46200.0,55.0431,55.0715,55.036,55.0502,46200.0
2013-05-01 12:25:00,77.4,77.4,77.37,77.39,36700.0,55.0502,55.0502,55.0289,55.0431,36700.0
2013-05-01 12:30:00,77.39,77.4,77.34,77.38,65800.0,55.0431,55.0502,55.0075,55.036,65800.0
2013-05-01 12:35:00,77.38,77.39,77.34,77.34,34800.0,55.036,55.0431,55.0075,55.0075,34800.0
2013-05-01 12:40:00,77.34,77.36,77.34,77.36,30400.0,55.0075,55.0218,55.0075,55.0218,30400.0
2013-05-01 12:45:00,77.36,77.39,77.35,77.38,50400.0,55.0218,55.0431,55.0146,55.036,50400.0
2013-05-01 12:50:00,77.38,77.38,77.34,77.35,63400.0,55.036,55.036,55.0075,55.0146,63400.0
2013-05-01 12:55:00,77.35,77.36,77.22,77.23,100100.0,55.0146,55.0218,54.9222,54.9293,100100.0
2013-05-01 13:00:00,77.23,77.28,77.2,77.21,116900.0,54.9293,54.9649,54.908,54.9151,116900.0
2013-05-01 13:05:00,77.21,77.28,77.14,77.14,67200.0,54.9151,54.9649,54.8653,54.8653,67200.0
2013-05-01 13:10:00,77.15,77.24,77.14,77.19,49300.0,54.8724,54.9364,54.8653,54.9008,49300.0
2013-05-01 13:15:00,77.18,77.18,77.09,77.11,61400.0,54.8937,54.8937,54.8297,54.8439,61400.0
2013-05-01 13:20:00,77.12,77.16,77.08,77.15,59400.0,54.8511,54.8795,54.8226,54.8724,59400.0
2013-05-01 13:25:00,77.16,77.18,77.13,77.15,39700.0,54.8795,54.8937,54.8582,54.8724,39700.0
2013-05-01 13:30:00,77.15,77.16,77.07,77.1,52900.0,54.8724,54.8795,54.8155,54.8368,52900.0
2013-05-01 13:35:00,77.11,77.11,77.04,77.05,62300.0,54.8439,54.8439,54.7942,54.8013,62300.0
2013-05-01 13:40:00,77.05,77.05,76.94,76.99,87000.0,54.8013,54.8013,54.723,54.7586,87000.0
2013-05-01 13:45:00,76.99,77.04,76.96,77.03,44300.0,54.7586,54.7942,54.7373,54.7871,44300.0
2013-05-01 13:50:00,77.03,77.08,77.01,77.08,39800.0,54.7871,54.8226,54.7728,54.8226,39800.0
2013-05-01 13:55:00,77.09,77.19,77.06,77.19,50400.0,54.8297,54.9008,54.8084,54.9008,50400.0
2013-05-01 14:00:00,77.19,77.32,77.09,77.19,66400.0,54.9008,54.9933,54.8297,54.9008,66400.0
2013-05-01 14:05:00,77.19,77.3,77.16,77.27,56800.0,54.9008,54.9791,54.8795,54.9577,56800.0
2013-05-01 14:10:00,77.27,77.27,77.12,77.24,52800.0,54.9577,54.9577,54.8511,54.9364,52800.0
2013-05-01 14:15:00,77.25,77.29,77.18,77.22,69000.0,54.9435,54.972,54.8937,54.9222,69000.0
2013-05-01 14:20:00,77.23,77.35,77.23,77.34,86700.0,54.9293,55.0146,54.9293,55.0075,86700.0
2013-05-01 14:25:00,77.34,77.39,77.25,77.28,76600.0,55.0075,55.0431,54.9435,54.9649,76600.0
2013-05-01 14:30:00,77.27,77.32,77.24,77.25,37500.0,54.9577,54.9933,54.9364,54.9435,37500.0
2013-05-01 14:35:00,77.26,77.27,77.17,77.18,42500.0,54.9506,54.9577,54.8866,54.8937,42500.0
2013-05-01 14:40:00,77.17,77.18,77.1,77.14,50000.0,54.8866,54.8937,54.8368,54.8653,50000.0
2013-05-01 14:45:00,77.15,77.15,77.06,77.13,75700.0,54.8724,54.8724,54.8084,54.8582,75700.0
2013-05-01 14:50:00,77.14,77.26,77.13,77.25,90400.0,54.8653,54.9506,54.8582,54.9435,90400.0
2013-05-01 14:55:00,77.26,77.28,77.2,77.25,74800.0,54.9506,54.9649,54.908,54.9435,74800.0
2013-05-01 15:00:00,77.24,77.25,77.14,77.14,92800.0,54.9364,54.9435,54.8653,54.8653,92800.0
2013-05-01 15:05:00,77.14,77.17,77.0,77.0,125400.0,54.8653,54.8866,54.7657,54.7657,125400.0
2013-05-01 15:10:00,77.01,77.03,76.99,77.0,105400.0,54.7728,54.7871,54.7586,54.7657,105400.0
2013-05-01 15:15:00,77.0,77.0,76.94,76.98,167900.0,54.7657,54.7657,54.723,54.7515,167900.0
2013-05-01 15:20:00,76.98,76.98,76.93,76.96,148200.0,54.7515,54.7515,54.7159,54.7373,148200.0
2013-05-01 15:25:00,76.96,77.0,76.86,76.89,88400.0,54.7373,54.7657,54.6661,54.6875,88400.0
2013-05-01 15:30:00,76.89,77.0,76.89,76.97,168800.0,54.6875,54.7657,54.6875,54.7444,168800.0
2013-05-01 15:35:00,76.98,76.99,76.89,76.93,106400.0,54.7515,54.7586,54.6875,54.7159,106400.0
2013-05-01 15:40:00,76.94,76.94,76.85,76.87,146700.0,54.723,54.723,54.659,54.6733,146700.0
2013-05-01 15:45:00,76.88,76.94,76.85,76.86,119100.0,54.6804,54.723,54.659,54.6661,119100.0
2013-05-01 15:50:00,76.85,76.93,76.82,76.9,173900.0,54.659,54.7159,54.6377,54.6946,173900.0
2013-05-01 15:55:00,76.9,77.01,76.89,76.99,438500.0,54.6946,54.7728,54.6875,54.7586,438500.0
2013-05-02 09:30:00,77.39,77.44,77.14,77.3,307700.0,55.0431,55.0787,54.8653,54.9791,307700.0
2013-05-02 09:35:00,77.29,77.65,77.27,77.59,104700.0,54.972,55.228,54.9577,55.1853,104700.0
2013-05-02 09:40:00,77.59,77.64,77.48,77.62,102600.0,55.1853,55.2209,55.1071,55.2067,102600.0
2013-05-02 09:45:00,77.64,77.77,77.58,77.69,119000.0,55.2209,55.3134,55.1782,55.2565,119000.0
2013-05-02 09:50:00,77.69,77.78,77.6,77.6,123300.0,55.2565,55.3205,55.1925,55.1925,123300.0
2013-05-02 09:55:00,77.59,77.8,77.59,77.79,122100.0,55.1853,55.3347,55.1853,55.3276,122100.0
2013-05-02 10:00:00,77.8,77.89,77.76,77.77,127900.0,55.3347,55.3987,55.3063,55.3134,127900.0
2013-05-02 10:05:00,77.78,77.86,77.75,77.86,74900.0,55.3205,55.3774,55.2991,55.3774,74900.0
2013-05-02 10:10:00,77.87,77.93,77.86,77.87,119300.0,55.3845,55.4272,55.3774,55.3845,119300.0
2013-05-02 10:15:00,77.88,77.89,77.79,77.8,101500.0,55.3916,55.3987,55.3276,55.3347,101500.0
2013-05-02 10:20:00,77.82,77.88,77.8,77.88,63600.0,55.3489,55.3916,55.3347,55.3916,63600.0
2013-05-02 10:25:00,77.88,77.9,77.81,77.9,89700.0,55.3916,55.4058,55.3418,55.4058,89700.0
2013-05-02 10:30:00,77.89,77.95,77.89,77.91,101800.0,55.3987,55.4414,55.3987,55.4129,101800.0
2013-05-02 10:35:00,77.91,77.94,77.77,77.81,102400.0,55.4129,55.4343,55.3134,55.3418,102400.0
2013-05-02 10:40:00,77.81,77.87,77.81,77.87,73100.0,55.3418,55.3845,55.3418,55.3845,73100.0
2013-05-02 10:45:00,77.86,77.88,77.77,77.83,93400.0,55.3774,55.3916,55.3134,55.356,93400.0
2013-05-02 10:50:00,77.83,77.86,77.81,77.86,73500.0,55.356,55.3774,55.3418,55.3774,73500.0
2013-05-02 10:55:00,77.85,77.91,77.85,77.88,49200.0,55.3703,55.4129,55.3703,55.3916,49200.0
2013-05-02 11:00:00,77.88,77.89,77.78,77.79,95100.0,55.3916,55.3987,55.3205,55.3276,95100.0
2013-05-02 11:05:00,77.79,77.88,77.79,77.86,83800.0,55.3276,55.3916,55.3276,55.3774,83800.0
2013-05-02 11:10:00,77.85,78.07,77.85,78.06,239700.0,55.3703,55.5267,55.3703,55.5196,239700.0
2013-05-02 11:15:00,78.07,78.24,78.05,78.17,216200.0,55.5267,55.6477,55.5125,55.5979,216200.0
2013-05-02 11:20:00,78.17,78.24,78.15,78.18,149200.0,55.5979,55.6477,55.5836,55.605,149200.0
2013-05-02 11:25:00,78.19,78.22,78.15,78.18,111300.0,55.6121,55.6334,55.5836,55.605,111300.0
2013-05-02 11:30:00,78.18,78.26,78.07,78.09,159400.0,55.605,55.6619,55.5267,55.541,159400.0
2013-05-02 11:35:00,78.09,78.18,78.05,78.18,180300.0,55.541,55.605,55.5125,55.605,180300.0
2013-05-02 11:40:00,78.17,78.2,78.15,78.19,111900.0,55.5979,55.6192,55.5836,55.6121,111900.0
2013-05-02 11:45:00,78.19,78.26,78.18,78.26,151800.0,55.6121,55.6619,55.605,55.6619,151800.0
2013-05-02 11:50:00,78.26,78.28,78.25,78.26,80500.0,55.6619,55.6761,55.6548,55.6619,80500.0
2013-05-02 11:55:00,78.25,78.26,78.18,78.19,81500.0,55.6548,55.6619,55.605,55.6121,81500.0
2013-05-02 12:00:00,78.19,78.25,78.12,78.14,90600.0,55.6121,55.6548,55.5623,55.5765,90600.0
2013-05-02 12:05:00,78.14,78.14,78.0,78.01,90400.0,55.5765,55.5765,55.477,55.4841,90400.0
2013-05-02 12:10:00,78.0,78.0,77.92,77.93,89900.0,55.477,55.477,55.4201,55.4272,89900.0
2013-05-02 12:15:00,77.93,78.01,77.92,78.01,64000.0,55.4272,55.4841,55.4201,55.4841,64000.0
2013-05-02 12:20:00,78.01,78.04,77.99,78.01,92100.0,55.4841,55.5054,55.4698,55.4841,92100.0
2013-05-02 12:25:00,78.02,78.06,78.0,78.01,47400.0,55.4912,55.5196,55.477,55.4841,47400.0
2013-05-02 12:30:00,78.01,78.03,77.95,77.97,58400.0,55.4841,55.4983,55.4414,55.4556,58400.0
2013-05-02 12:35:00,77.97,78.03,77.97,78.01,33200.0,55.4556,55.4983,55.4556,55.4841,33200.0
2013-05-02 12:40:00,78.01,78.03,78.0,78.0,23100.0,55.4841,55.4983,55.477,55.477,23100.0
2013-05-02 12:45:00,78.01,78.03,77.98,78.0,38000.0,55.4841,55.4983,55.4627,55.477,38000.0
2013-05-02 12:50:00,78.0,78.03,77.99,78.03,35900.0,55.477,55.4983,55.4698,55.4983,35900.0
2013-05-02 12:55:00,78.03,78.03,77.95,77.95,55100.0,55.4983,55.4983,55.4414,55.4414,55100.0
2013-05-02 13:00:00,77.96,77.97,77.88,77.89,56500.0,55.4485,55.4556,55.3916,55.3987,56500.0
2013-05-02 13:05:00,77.89,77.99,77.88,77.98,72700.0,55.3987,55.4698,55.3916,55.4627,72700.0
2013-05-02 13:10:00,77.98,78.02,77.97,78.0,72400.0,55.4627,55.4912,55.4556,55.477,72400.0
2013-05-02 13:15:00,78.01,78.03,77.99,78.03,54600.0,55.4841,55.4983,55.4698,55.4983,54600.0
2013-05-02 13:20:00,78.02,78.03,77.92,77.94,62100.0,55.4912,55.4983,55.4201,55.4343,62100.0
2013-05-02 13:25:00,77.94,77.98,77.89,77.89,69700.0,55.4343,55.4627,55.3987,55.3987,69700.0
2013-05-02 13:30:00,77.9,77.91,77.87,77.89,71500.0,55.4058,55.4129,55.3845,55.3987,71500.0
2013-05-02 13:35:00,77.89,77.89,77.85,77.89,36500.0,55.3987,55.3987,55.3703,55.3987,36500.0
2013-05-02 13:40:00,77.88,77.89,77.85,77.87,54000.0,55.3916,55.3987,55.3703,55.3845,54000.0
2013-05-02 13:45:00,77.86,77.87,77.81,77.82,52000.0,55.3774,55.3845,55.3418,55.3489,52000.0
2013-05-02 13:50:00,77.81,77.83,77.8,77.82,46900.0,55.3418,55.356,55.3347,55.3489,46900.0
2013-05-02 13:55:00,77.82,77.83,77.8,77.81,36500.0,55.3489,55.356,55.3347,55.3418,36500.0
2013-05-02 14:00:00,77.82,77.91,77.81,77.91,98800.0,55.3489,55.4129,55.3418,55.4129,98800.0
2013-05-02 14:05:00,77.9,77.91,77.78,77.78,50100.0,55.4058,55.4129,55.3205,55.3205,50100.0
2013-05-02 14:10:00,77.78,77.79,77.72,77.72,49600.0,55.3205,55.3276,55.2778,55.2778,49600.0
2013-05-02 14:15:00,77.72,77.72,77.68,77.68,43500.0,55.2778,55.2778,55.2494,55.2494,43500.0
2013-05-02 14:20:00,77.69,77.7,77.66,77.67,64600.0,55.2565,55.2636,55.2351,55.2422,64600.0
2013-05-02 14:25:00,77.66,77.72,77.66,77.71,41500.0,55.2351,55.2778,55.2351,55.2707,41500.0
2013-05-02 14:30:00,77.72,77.72,77.67,77.67,37400.0,55.2778,55.2778,55.2422,55.2422,37400.0
2013-05-02 14:35:00,77.67,77.72,77.67,77.7,42300.0,55.2422,55.2778,55.2422,55.2636,42300.0
2013-05-02 14:40:00,77.7,77.71,77.65,77.66,47300.0,55.2636,55.2707,55.228,55.2351,47300.0
2013-05-02 14:45:00,77.67,77.7,77.66,77.68,35100.0,55.2422,55.2636,55.2351,55.2494,35100.0
2013-05-02 14:50:00,77.68,77.71,77.67,77.67,34400.0,55.2494,55.2707,55.2422,55.2422,34400.0
2013-05-02 14:55:00,77.67,77.7,77.67,77.69,34800.0,55.2422,55.2636,55.2422,55.2565,34800.0
2013-05-02 15:00:00,77.69,77.73,77.68,77.71,96700.0,55.2565,55.2849,55.2494,55.2707,96700.0
2013-05-02 15:05:00,77.7,77.74,77.69,77.71,65300.0,55.2636,55.292,55.2565,55.2707,65300.0
2013-05-02 15:10:00,77.7,77.74,77.69,77.74,45700.0,55.2636,55.292,55.2565,55.292,45700.0
2013-05-02 15:15:00,77.74,77.74,77.7,77.7,61800.0,55.292,55.292,55.2636,55.2636,61800.0
2013-05-02 15:20:00,77.71,77.77,77.7,77.76,68300.0,55.2707,55.3134,55.2636,55.3063,68300.0
2013-05-02 15:25:00,77.76,77.78,77.74,77.76,60700.0,55.3063,55.3205,55.292,55.3063,60700.0
2013-05-02 15:30:00,77.76,77.79,77.75,77.75,115400.0,55.3063,55.3276,55.2991,55.2991,115400.0
2013-05-02 15:35:00,77.75,77.78,77.73,77.78,77300.0,55.2991,55.3205,55.2849,55.3205,77300.0
2013-05-02 15:40:00,77.77,77.78,77.7,77.7,78700.0,55.3134,55.3205,55.2636,55.2636,78700.0
2013-05-02 15:45:00,77.71,77.74,77.68,77.72,127600.0,55.2707,55.292,55.2494,55.2778,127600.0
2013-05-02 15:50:00,77.72,77.73,77.68,77.69,142500.0,55.2778,55.2849,55.2494,55.2565,142500.0
2013-05-02 15:55:00,77.7,77.77,77.69,77.74,246000.0,55.2636,55.3134,55.2565,55.292,246000.0
2013-05-03 09:30:00,78.15,78.46,78.1,78.35,257600.0,55.5836,55.8041,55.5481,55.7259,257600.0
2013-05-03 09:35:00,78.31,78.33,78.03,78.13,151200.0,55.6974,55.7117,55.4983,55.5694,151200.0
2013-05-03 09:40:00,78.13,78.16,77.79,77.81,149100.0,55.5694,55.5908,55.3276,55.3418,149100.0
2013-05-03 09:45:00,77.82,78.03,77.78,77.87,146000.0,55.3489,55.4983,55.3205,55.3845,146000.0
2013-05-03 09:50:00,77.88,77.88,77.76,77.81,88600.0,55.3916,55.3916,55.3063,55.3418,88600.0
2013-05-03 09:55:00,77.81,77.86,77.77,77.85,64600.0,55.3418,55.3774,55.3134,55.3703,64600.0
2013-05-03 10:00:00,77.85,77.93,77.66,77.79,138700.0,55.3703,55.4272,55.2351,55.3276,138700.0
2013-05-03 10:05:00,77.78,78.02,77.77,78.0,152900.0,55.3205,55.4912,55.3134,55.477,152900.0
2013-05-03 10:10:00,77.99,78.01,77.93,77.97,78700.0,55.4698,55.4841,55.4272,55.4556,78700.0
2013-05-03 10:15:00,77.98,78.0,77.9,77.9,70100.0,55.4627,55.477,55.4058,55.4058,70100.0
2013-05-03 10:20:00,77.9,78.1,77.89,78.03,116700.0,55.4058,55.5481,55.3987,55.4983,116700.0
2013-05-03 10:25:00,78.03,78.07,77.95,78.0,109900.0,55.4983,55.5267,55.4414,55.477,109900.0
2013-05-03 10:30:00,78.0,78.06,78.0,78.02,81000.0,55.477,55.5196,55.477,55.4912,81000.0
2013-05-03 10:35:00,78.01,78.06,77.99,78.02,65900.0,55.4841,55.5196,55.4698,55.4912,65900.0
2013-05-03 10:40:00,78.03,78.05,78.0,78.02,66100.0,55.4983,55.5125,55.477,55.4912,66100.0
2013-05-03 10:45:00,78.01,78.05,77.99,78.0,63400.0,55.4841,55.5125,55.4698,55.477,63400.0
2013-05-03 10:50:00,78.01,78.03,77.99,78.0,76600.0,55.4841,55.4983,55.4698,55.477,76600.0
2013-05-03 10:55:00,78.0,78.01,77.92,77.99,76300.0,55.477,55.4841,55.4201,55.4698,76300.0
2013-05-03 11:00:00,78.0,78.16,78.0,78.16,92400.0,55.477,55.5908,55.477,55.5908,92400.0
2013-05-03 11:05:00,78.17,78.3,78.15,78.29,88500.0,55.5979,55.6903,55.5836,55.6832,88500.0
2013-05-03 11:10:00,78.28,78.3,78.18,78.19,57500.0,55.6761,55.6903,55.605,55.6121,57500.0
2013-05-03 11:15:00,78.18,78.21,78.1,78.12,43200.0,55.605,55.6263,55.5481,55.5623,43200.0
2013-05-03 11:20:00,78.12,78.18,78.12,78.17,41000.0,55.5623,55.605,55.5623,55.5979,41000.0
2013-05-03 11:25:00,78.17,78.22,78.14,78.2,70300.0,55.5979,55.6334,55.5765,55.6192,70300.0
2013-05-03 11:30:00,78.2,78.22,78.14,78.17,68300.0,55.6192,55.6334,55.5765,55.5979,68300.0
2013-05-03 11:35:00,78.17,78.21,78.14,78.14,52500.0,55.5979,55.6263,55.5765,55.5765,52500.0
2013-05-03 11:40:00,78.15,78.22,78.14,78.2,66300.0,55.5836,55.6334,55.5765,55.6192,66300.0
2013-05-03 11:45:00,78.2,78.25,78.2,78.24,79800.0,55.6192,55.6548,55.6192,55.6477,79800.0
2013-05-03 11:50:00,78.24,78.26,78.15,78.15,75400.0,55.6477,55.6619,55.5836,55.5836,75400.0
2013-05-03 11:55:00,78.15,78.19,78.14,78.17,37500.0,55.5836,55.6121,55.5765,55.5979,37500.0
2013-05-03 12:00:00,78.17,78.19,78.14,78.17,31700.0,55.5979,55.6121,55.5765,55.5979,31700.0
2013-05-03 12:05:00,78.17,78.17,78.12,78.13,67500.0,55.5979,55.5979,55.5623,55.5694,67500.0
2013-05-03 12:10:00,78.13,78.21,78.12,78.18,42400.0,55.5694,55.6263,55.5623,55.605,42400.0
2013-05-03 12:15:00,78.17,78.24,78.17,78.23,40400.0,55.5979,55.6477,55.5979,55.6405,40400.0
2013-05-03 12:20:00,78.23,78.24,78.18,78.19,35700.0,55.6405,55.6477,55.605,55.6121,35700.0
2013-05-03 12:25:00,78.19,78.22,78.18,78.21,41200.0,55.6121,55.6334,55.605,55.6263,41200.0
2013-05-03 12:30:00,78.2,78.21,78.16,78.2,34900.0,55.6192,55.6263,55.5908,55.6192,34900.0
2013-05-03 12:35:00,78.21,78.24,78.2,78.23,78600.0,55.6263,55.6477,55.6192,55.6405,78600.0
2013-05-03 12:40:00,78.22,78.22,78.14,78.16,39300.0,55.6334,55.6334,55.5765,55.5908,39300.0
2013-05-03 12:45:00,78.16,78.19,78.13,78.19,56600.0,55.5908,55.6121,55.5694,55.6121,56600.0
2013-05-03 12:50:00,78.19,78.22,78.18,78.2,34600.0,55.6121,55.6334,55.605,55.6192,34600.0
2013-05-03 12:55:00,78.2,78.25,78.2,78.23,37300.0,55.6192,55.6548,55.6192,55.6405,37300.0
2013-05-03 13:00:00,78.24,78.25,78.21,78.22,52600.0,55.6477,55.6548,55.6263,55.6334,52600.0
2013-05-03 13:05:00,78.21,78.22,78.18,78.19,37200.0,55.6263,55.6334,55.605,55.6121,37200.0
2013-05-03 13:10:00,78.18,78.21,78.18,78.21,41600.0,55.605,55.6263,55.605,55.6263,41600.0
2013-05-03 13:15:00,78.21,78.24,78.2,78.22,57100.0,55.6263,55.6477,55.6192,55.6334,57100.0
2013-05-03 13:20:00,78.22,78.23,78.21,78.22,39000.0,55.6334,55.6405,55.6263,55.6334,39000.0
2013-05-03 13:25:00,78.22,78.24,78.19,78.2,38000.0,55.6334,55.6477,55.6121,55.6192,38000.0
2013-05-03 13:30:00,78.21,78.21,78.18,78.2,49600.0,55.6263,55.6263,55.605,55.6192,49600.0
2013-05-03 13:35:00,78.2,78.25,78.2,78.21,74200.0,55.6192,55.6548,55.6192,55.6263,74200.0
2013-05-03 13:40:00,78.22,78.25,78.21,78.23,90300.0,55.6334,55.6548,55.6263,55.6405,90300.0
2013-05-03 13:45:00,78.23,78.25,78.21,78.22,58400.0,55.6405,55.6548,55.6263,55.6334,58400.0
2013-05-03 13:50:00,78.22,78.25,78.22,78.22,77000.0,55.6334,55.6548,55.6334,55.6334,77000.0
2013-05-03 13:55:00,78.23,78.27,78.2,78.27,184500.0,55.6405,55.669,55.6192,55.669,184500.0
2013-05-03 14:00:00,78.26,78.31,78.23,78.29,203500.0,55.6619,55.6974,55.6405,55.6832,203500.0
2013-05-03 14:05:00,78.29,78.3,78.24,78.28,71500.0,55.6832,55.6903,55.6477,55.6761,71500.0
2013-05-03 14:10:00,78.27,78.27,78.2,78.2,77300.0,55.669,55.669,55.6192,55.6192,77300.0
2013-05-03 14:15:00,78.2,78.22,78.17,78.2,48300.0,55.6192,55.6334,55.5979,55.6192,48300.0
2013-05-03 14:20:00,78.19,78.25,78.18,78.24,28400.0,55.6121,55.6548,55.605,55.6477,28400.0
2013-05-03 14:25:00,78.23,78.27,78.19,78.26,90300.0,55.6405,55.669,55.6121,55.6619,90300.0
2013-05-03 14:30:00,78.26,78.26,78.22,78.22,55000.0,55.6619,55.6619,55.6334,55.6334,55000.0
2013-05-03 14:35:00,78.23,78.26,78.19,78.22,105700.0,55.6405,55.6619,55.6121,55.6334,105700.0
2013-05-03 14:40:00,78.21,78.25,78.19,78.2,115900.0,55.6263,55.6548,55.6121,55.6192,115900.0
2013-05-03 14:45:00,78.2,78.24,78.19,78.2,76700.0,55.6192,55.6477,55.6121,55.6192,76700.0
2013-05-03 14:50:00,78.21,78.25,78.21,78.22,41200.0,55.6263,55.6548,55.6263,55.6334,41200.0
2013-05-03 14:55:00,78.22,78.25,78.22,78.23,66200.0,55.6334,55.6548,55.6334,55.6405,66200.0
2013-05-03 15:00:00,78.23,78.24,78.22,78.22,81800.0,55.6405,55.6477,55.6334,55.6334,81800.0
2013-05-03 15:05:00,78.23,78.25,78.22,78.23,48500.0,55.6405,55.6548,55.6334,55.6405,48500.0
2013-05-03 15:10:00,78.23,78.25,78.21,78.24,47000.0,55.6405,55.6548,55.6263,55.6477,47000.0
2013-05-03 15:15:00,78.23,78.27,78.22,78.23,141700.0,55.6405,55.669,55.6334,55.6405,141700.0
2013-05-03 15:20:00,78.24,78.25,78.21,78.23,63300.0,55.6477,55.6548,55.6263,55.6405,63300.0
2013-05-03 15:25:00,78.22,78.26,78.22,78.25,90900.0,55.6334,55.6619,55.6334,55.6548,90900.0
2013-05-03 15:30:00,78.25,78.27,78.23,78.27,93900.0,55.6548,55.669,55.6405,55.669,93900.0
2013-05-03 15:35:00,78.27,78.3,78.27,78.3,96300.0,55.669,55.6903,55.669,55.6903,96300.0
2013-05-03 15:40:00,78.3,78.36,78.29,78.35,96300.0,55.6903,55.733,55.6832,55.7259,96300.0
2013-05-03 15:45:00,78.36,78.43,78.36,78.38,158800.0,55.733,55.7828,55.733,55.7472,158800.0
2013-05-03 15:50:00,78.38,78.38,78.31,78.32,166000.0,55.7472,55.7472,55.6974,55.7046,166000.0
2013-05-03 15:55:00,78.32,78.33,78.18,78.18,738200.0,55.7046,55.7117,55.605,55.605,738200.0
2013-05-06 09:30:00,78.05,78.4,77.94,78.1,267200.0,55.5125,55.7615,55.4343,55.5481,267200.0
2013-05-06 09:35:00,78.1,78.36,77.91,77.95,123700.0,55.5481,55.733,55.4129,55.4414,123700.0
2013-05-06 09:40:00,77.95,77.95,77.72,77.73,120100.0,55.4414,55.4414,55.2778,55.2849,120100.0
2013-05-06 09:45:00,77.73,77.73,77.52,77.67,134100.0,55.2849,55.2849,55.1356,55.2422,134100.0
2013-05-06 09:50:00,77.67,77.76,77.61,77.74,142400.0,55.2422,55.3063,55.1996,55.292,142400.0
2013-05-06 09:55:00,77.73,77.81,77.59,77.8,118600.0,55.2849,55.3418,55.1853,55.3347,118600.0
2013-05-06 10:00:00,77.8,77.84,77.78,77.82,110900.0,55.3347,55.3632,55.3205,55.3489,110900.0
2013-05-06 10:05:00,77.83,77.83,77.64,77.73,95400.0,55.356,55.356,55.2209,55.2849,95400.0
2013-05-06 10:10:00,77.73,77.75,77.6,77.62,66300.0,55.2849,55.2991,55.1925,55.2067,66300.0
2013-05-06 10:15:00,77.61,77.76,77.61,77.76,65600.0,55.1996,55.3063,55.1996,55.3063,65600.0
2013-05-06 10:20:00,77.76,77.84,77.75,77.78,94000.0,55.3063,55.3632,55.2991,55.3205,94000.0
2013-05-06 10:25:00,77.79,77.86,77.78,77.83,81400.0,55.3276,55.3774,55.3205,55.356,81400.0
2013-05-06 10:30:00,77.82,77.83,77.72,77.73,93500.0,55.3489,55.356,55.2778,55.2849,93500.0
2013-05-06 10:35:00,77.74,77.76,77.7,77.75,67200.0,55.292,55.3063,55.2636,55.2991,67200.0
2013-05-06 10:40:00,77.75,77.8,77.74,77.79,91200.0,55.2991,55.3347,55.292,55.3276,91200.0
2013-05-06 10:45:00,77.78,77.81,77.73,77.73,70800.0,55.3205,55.3418,55.2849,55.2849,70800.0
2013-05-06 10:50:00,77.74,77.79,77.73,77.77,165100.0,55.292,55.3276,55.2849,55.3134,165100.0
2013-05-06 10:55:00,77.77,77.81,77.74,77.79,89800.0,55.3134,55.3418,55.292,55.3276,89800.0
2013-05-06 11:00:00,77.8,77.82,77.76,77.77,106600.0,55.3347,55.3489,55.3063,55.3134,106600.0
2013-05-06 11:05:00,77.76,77.82,77.74,77.75,82000.0,55.3063,55.3489,55.292,55.2991,82000.0
2013-05-06 11:10:00,77.75,77.81,77.73,77.77,90200.0,55.2991,55.3418,55.2849,55.3134,90200.0
2013-05-06 11:15:00,77.76,77.8,77.74,77.79,53300.0,55.3063,55.3347,55.292,55.3276,53300.0
2013-05-06 11:20:00,77.78,77.81,77.77,77.8,46000.0,55.3205,55.3418,55.3134,55.3347,46000.0
2013-05-06 11:25:00,77.79,77.81,77.75,77.8,137300.0,55.3276,55.3418,55.2991,55.3347,137300.0
2013-05-06 11:30:00,77.8,77.81,77.73,77.76,92300.0,55.3347,55.3418,55.2849,55.3063,92300.0
2013-05-06 11:35:00,77.77,77.77,77.63,77.64,127800.0,55.3134,55.3134,55.2138,55.2209,127800.0
2013-05-06 11:40:00,77.65,77.7,77.64,77.68,85700.0,55.228,55.2636,55.2209,55.2494,85700.0
2013-05-06 11:45:00,77.69,77.74,77.68,77.71,52100.0,55.2565,55.292,55.2494,55.2707,52100.0
2013-05-06 11:50:00,77.7,77.74,77.69,77.73,37100.0,55.2636,55.292,55.2565,55.2849,37100.0
2013-05-06 11:55:00,77.73,77.73,77.65,77.7,53300.0,55.2849,55.2849,55.228,55.2636,53300.0
2013-05-06 12:00:00,77.7,77.7,77.65,77.7,103500.0,55.2636,55.2636,55.228,55.2636,103500.0
2013-05-06 12:05:00,77.7,77.72,77.68,77.7,140700.0,55.2636,55.2778,55.2494,55.2636,140700.0
2013-05-06 12:10:00,77.69,77.7,77.68,77.69,82500.0,55.2565,55.2636,55.2494,55.2565,82500.0
2013-05-06 12:15:00,77.69,77.7,77.68,77.7,45700.0,55.2565,55.2636,55.2494,55.2636,45700.0
2013-05-06 12:20:00,77.69,77.69,77.62,77.64,43600.0,55.2565,55.2565,55.2067,55.2209,43600.0
2013-05-06 12:25:00,77.64,77.65,77.62,77.62,54800.0,55.2209,55.228,55.2067,55.2067,54800.0
2013-05-06 12:30:00,77.63,77.67,77.63,77.66,37200.0,55.2138,55.2422,55.2138,55.2351,37200.0
2013-05-06 12:35:00,77.66,77.66,77.56,77.56,67200.0,55.2351,55.2351,55.164,55.164,67200.0
2013-05-06 12:40:00,77.57,77.59,77.56,77.57,74700.0,55.1711,55.1853,55.164,55.1711,74700.0
2013-05-06 12:45:00,77.58,77.6,77.54,77.59,39500.0,55.1782,55.1925,55.1498,55.1853,39500.0
2013-05-06 12:50:00,77.59,77.68,77.59,77.67,44000.0,55.1853,55.2494,55.1853,55.2422,44000.0
2013-05-06 12:55:00,77.66,77.67,77.64,77.67,31300.0,55.2351,55.2422,55.2209,55.2422,31300.0
2013-05-06 13:00:00,77.67,77.69,77.66,77.68,41500.0,55.2422,55.2565,55.2351,55.2494,41500.0
2013-05-06 13:05:00,77.67,77.68,77.64,77.68,40800.0,55.2422,55.2494,55.2209,55.2494,40800.0
2013-05-06 13:10:00,77.68,77.68,77.6,77.68,62800.0,55.2494,55.2494,55.1925,55.2494,62800.0
2013-05-06 13:15:00,77.67,77.67,77.64,77.65,74100.0,55.2422,55.2422,55.2209,55.228,74100.0
2013-05-06 13:20:00,77.65,77.68,77.65,77.68,34600.0,55.228,55.2494,55.228,55.2494,34600.0
2013-05-06 13:25:00,77.67,77.69,77.62,77.62,79100.0,55.2422,55.2565,55.2067,55.2067,79100.0
2013-05-06 13:30:00,77.63,77.63,77.57,77.59,73200.0,55.2138,55.2138,55.1711,55.1853,73200.0
2013-05-06 13:35:00,77.59,77.63,77.58,77.62,53300.0,55.1853,55.2138,55.1782,55.2067,53300.0
2013-05-06 13:40:00,77.62,77.64,77.61,77.63,48500.0,55.2067,55.2209,55.1996,55.2138,48500.0
2013-05-06 13:45:00,77.63,77.64,77.61,77.62,34400.0,55.2138,55.2209,55.1996,55.2067,34400.0
2013-05-06 13:50:00,77.63,77.67,77.62,77.67,41600.0,55.2138,55.2422,55.2067,55.2422,41600.0
2013-05-06 13:55:00,77.67,77.7,77.64,77.7,71000.0,55.2422,55.2636,55.2209,55.2636,71000.0
2013-05-06 14:00:00,77.69,77.72,77.67,77.67,53600.0,55.2565,55.2778,55.2422,55.2422,53600.0
2013-05-06 14:05:00,77.68,77.7,77.67,77.69,24400.0,55.2494,55.2636,55.2422,55.2565,24400.0
2013-05-06 14:10:00,77.69,77.7,77.68,77.7,49600.0,55.2565,55.2636,55.2494,55.2636,49600.0
2013-05-06 14:15:00,77.7,77.71,77.67,77.71,33200.0,55.2636,55.2707,55.2422,55.2707,33200.0
2013-05-06 14:20:00,77.71,77.73,77.7,77.71,56800.0,55.2707,55.2849,55.2636,55.2707,56800.0
2013-05-06 14:25:00,77.72,77.73,77.67,77.68,45000.0,55.2778,55.2849,55.2422,55.2494,45000.0
2013-05-06 14:30:00,77.69,77.7,77.67,77.7,22700.0,55.2565,55.2636,55.2422,55.2636,22700.0
2013-05-06 14:35:00,77.7,77.71,77.68,77.71,58600.0,55.2636,55.2707,55.2494,55.2707,58600.0
2013-05-06 14:40:00,77.7,77.73,77.7,77.71,72100.0,55.2636,55.2849,55.2636,55.2707,72100.0
2013-05-06 14:45:00,77.7,77.71,77.65,77.67,75100.0,55.2636,55.2707,55.228,55.2422,75100.0
2013-05-06 14:50:00,77.67,77.68,77.66,77.67,42100.0,55.2422,55.2494,55.2351,55.2422,42100.0
2013-05-06 14:55:00,77.67,77.7,77.67,77.69,68500.0,55.2422,55.2636,55.2422,55.2565,68500.0
2013-05-06 15:00:00,77.68,77.7,77.68,77.69,42900.0,55.2494,55.2636,55.2494,55.2565,42900.0
2013-05-06 15:05:00,77.7,77.71,77.68,77.69,106400.0,55.2636,55.2707,55.2494,55.2565,106400.0
2013-05-06 15:10:00,77.69,77.7,77.66,77.67,97000.0,55.2565,55.2636,55.2351,55.2422,97000.0
2013-05-06 15:15:00,77.67,77.7,77.67,77.7,40800.0,55.2422,55.2636,55.2422,55.2636,40800.0
2013-05-06 15:20:00,77.7,77.7,77.67,77.68,64100.0,55.2636,55.2636,55.2422,55.2494,64100.0
2013-05-06 15:25:00,77.68,77.7,77.67,77.67,26600.0,55.2494,55.2636,55.2422,55.2422,26600.0
2013-05-06 15:30:00,77.67,77.68,77.66,77.67,56100.0,55.2422,55.2494,55.2351,55.2422,56100.0
2013-05-06 15:35:00,77.67,77.75,77.67,77.74,148500.0,55.2422,55.2991,55.2422,55.292,148500.0
2013-05-06 15:40:00,77.74,77.76,77.72,77.75,93700.0,55.292,55.3063,55.2778,55.2991,93700.0
2013-05-06 15:45:00,77.75,77.79,77.72,77.73,96000.0,55.2991,55.3276,55.2778,55.2849,96000.0
2013-05-06 15:50:00,77.74,77.76,77.71,77.76,194600.0,55.292,55.3063,55.2707,55.3063,194600.0
2013-05-06 15:55:00,77.75,77.78,77.72,77.75,503500.0,55.2991,55.3205,55.2778,55.2991,503500.0
2013-05-07 09:30:00,77.98,78.2,77.75,77.81,290300.0,55.4627,55.6192,55.2991,55.3418,290300.0
2013-05-07 09:35:00,77.82,77.83,77.67,77.73,72900.0,55.3489,55.356,55.2422,55.2849,72900.0
2013-05-07 09:40:00,77.73,77.73,77.58,77.69,94100.0,55.2849,55.2849,55.1782,55.2565,94100.0
2013-05-07 09:45:00,77.7,77.73,77.6,77.66,118200.0,55.2636,55.2849,55.1925,55.2351,118200.0
2013-05-07 09:50:00,77.66,77.69,77.52,77.56,145800.0,55.2351,55.2565,55.1356,55.164,145800.0
2013-05-07 09:55:00,77.56,77.65,77.5,77.63,98100.0,55.164,55.228,55.1213,55.2138,98100.0
2013-05-07 10:00:00,77.64,77.66,77.57,77.58,119900.0,55.2209,55.2351,55.1711,55.1782,119900.0
2013-05-07 10:05:00,77.57,77.6,77.52,77.52,128700.0,55.1711,55.1925,55.1356,55.1356,128700.0
2013-05-07 10:10:00,77.53,77.53,77.33,77.44,238900.0,55.1427,55.1427,55.0004,55.0787,238900.0
2013-05-07 10:15:00,77.43,77.64,77.43,77.5,165800.0,55.0715,55.2209,55.0715,55.1213,165800.0
2013-05-07 10:20:00,77.5,77.56,77.44,77.44,97300.0,55.1213,55.164,55.0787,55.0787,97300.0
2013-05-07 10:25:00,77.45,77.46,77.31,77.33,139100.0,55.0858,55.0929,54.9862,55.0004,139100.0
2013-05-07 10:30:00,77.33,77.41,77.27,77.41,84000.0,55.0004,55.0573,54.9577,55.0573,84000.0
2013-05-07 10:35:00,77.41,77.43,77.34,77.42,84100.0,55.0573,55.0715,55.0075,55.0644,84100.0
2013-05-07 10:40:00,77.42,77.46,77.38,77.46,69400.0,55.0644,55.0929,55.036,55.0929,69400.0
2013-05-07 10:45:00,77.46,77.46,77.37,77.45,63000.0,55.0929,55.0929,55.0289,55.0858,63000.0
2013-05-07 10:50:00,77.44,77.48,77.4,77.47,157200.0,55.0787,55.1071,55.0502,55.1,157200.0
2013-05-07 10:55:00,77.46,77.51,77.4,77.42,93300.0,55.0929,55.1284,55.0502,55.0644,93300.0
2013-05-07 11:00:00,77.42,77.51,77.41,77.46,148500.0,55.0644,55.1284,55.0573,55.0929,148500.0
2013-05-07 11:05:00,77.46,77.5,77.44,77.49,83200.0,55.0929,55.1213,55.0787,55.1142,83200.0
2013-05-07 11:10:00,77.49,77.52,77.46,77.5,141600.0,55.1142,55.1356,55.0929,55.1213,141600.0
2013-05-07 11:15:00,77.5,77.56,77.44,77.46,165400.0,55.1213,55.164,55.0787,55.0929,165400.0
2013-05-07 11:20:00,77.46,77.49,77.43,77.43,69800.0,55.0929,55.1142,55.0715,55.0715,69800.0
2013-05-07 11:25:00,77.43,77.48,77.41,77.44,99000.0,55.0715,55.1071,55.0573,55.0787,99000.0
2013-05-07 11:30:00,77.44,77.48,77.43,77.47,76700.0,55.0787,55.1071,55.0715,55.1,76700.0
2013-05-07 11:35:00,77.48,77.49,77.45,77.45,63900.0,55.1071,55.1142,55.0858,55.0858,63900.0
2013-05-07 11:40:00,77.44,77.48,77.44,77.45,67400.0,55.0787,55.1071,55.0787,55.0858,67400.0
2013-05-07 11:45:00,77.45,77.49,77.42,77.42,128400.0,55.0858,55.1142,55.0644,55.0644,128400.0
2013-05-07 11:50:00,77.42,77.45,77.36,77.4,125700.0,55.0644,55.0858,55.0218,55.0502,125700.0
2013-05-07 11:55:00,77.41,77.47,77.41,77.44,45100.0,55.0573,55.1,55.0573,55.0787,45100.0
2013-05-07 12:00:00,77.44,77.45,77.4,77.44,36700.0,55.0787,55.0858,55.0502,55.0787,36700.0
2013-05-07 12:05:00,77.44,77.49,77.43,77.49,82400.0,55.0787,55.1142,55.0715,55.1142,82400.0
2013-05-07 12:10:00,77.49,77.52,77.47,77.51,89900.0,55.1142,55.1356,55.1,55.1284,89900.0
2013-05-07 12:15:00,77.49,77.52,77.47,77.5,81200.0,55.1142,55.1356,55.1,55.1213,81200.0
2013-05-07 12:20:00,77.5,77.52,77.47,77.47,89700.0,55.1213,55.1356,55.1,55.1,89700.0
2013-05-07 12:25:00,77.47,77.51,77.46,77.48,94200.0,55.1,55.1284,55.0929,55.1071,94200.0
2013-05-07 12:30:00,77.48,77.48,77.41,77.41,70000.0,55.1071,55.1071,55.0573,55.0573,70000.0
2013-05-07 12:35:00,77.41,77.46,77.39,77.46,69900.0,55.0573,55.0929,55.0431,55.0929,69900.0
2013-05-07 12:40:00,77.45,77.5,77.43,77.47,65500.0,55.0858,55.1213,55.0715,55.1,65500.0
2013-05-07 12:45:00,77.47,77.48,77.44,77.48,128300.0,55.1,55.1071,55.0787,55.1071,128300.0
2013-05-07 12:50:00,77.48,77.48,77.43,77.45,84400.0,55.1071,55.1071,55.0715,55.0858,84400.0
2013-05-07 12:55:00,77.45,77.52,77.44,77.47,92700.0,55.0858,55.1356,55.0787,55.1,92700.0
2013-05-07 13:00:00,77.48,77.5,77.45,77.48,105600.0,55.1071,55.1213,55.0858,55.1071,105600.0
2013-05-07 13:05:00,77.48,77.51,77.47,77.48,104000.0,55.1071,55.1284,55.1,55.1071,104000.0
2013-05-07 13:10:00,77.48,77.52,77.46,77.51,123700.0,55.1071,55.1356,55.0929,55.1284,123700.0
2013-05-07 13:15:00,77.52,77.54,77.48,77.5,199100.0,55.1356,55.1498,55.1071,55.1213,199100.0
2013-05-07 13:20:00,77.49,77.5,77.45,77.48,129800.0,55.1142,55.1213,55.0858,55.1071,129800.0
2013-05-07 13:25:00,77.49,77.52,77.48,77.5,121600.0,55.1142,55.1356,55.1071,55.1213,121600.0
2013-05-07 13:30:00,77.5,77.53,77.49,77.5,123200.0,55.1213,55.1427,55.1142,55.1213,123200.0
2013-05-07 13:35:00,77.5,77.55,77.49,77.53,81400.0,55.1213,55.1569,55.1142,55.1427,81400.0
2013-05-07 13:40:00,77.54,77.58,77.52,77.58,144000.0,55.1498,55.1782,55.1356,55.1782,144000.0
2013-05-07 13:45:00,77.58,77.6,77.57,77.58,41400.0,55.1782,55.1925,55.1711,55.1782,41400.0
2013-05-07 13:50:00,77.59,77.61,77.57,77.59,54700.0,55.1853,55.1996,55.1711,55.1853,54700.0
2013-05-07 13:55:00,77.58,77.6,77.53,77.54,194500.0,55.1782,55.1925,55.1427,55.1498,194500.0
2013-05-07 14:00:00,77.55,77.56,77.52,77.56,204300.0,55.1569,55.164,55.1356,55.164,204300.0
2013-05-07 14:05:00,77.56,77.63,77.54,77.61,156200.0,55.164,55.2138,55.1498,55.1996,156200.0
2013-05-07 14:10:00,77.61,77.62,77.57,77.59,74400.0,55.1996,55.2067,55.1711,55.1853,74400.0
2013-05-07 14:15:00,77.6,77.63,77.58,77.62,84600.0,55.1925,55.2138,55.1782,55.2067,84600.0
2013-05-07 14:20:00,77.61,77.66,77.58,77.65,125900.0,55.1996,55.2351,55.1782,55.228,125900.0
2013-05-07 14:25:00,77.64,77.66,77.64,77.65,35000.0,55.2209,55.2351,55.2209,55.228,35000.0
2013-05-07 14:30:00,77.65,77.7,77.65,77.7,88400.0,55.228,55.2636,55.228,55.2636,88400.0
2013-05-07 14:35:00,77.69,77.7,77.66,77.68,52200.0,55.2565,55.2636,55.2351,55.2494,52200.0
2013-05-07 14:40:00,77.68,77.78,77.67,77.69,154000.0,55.2494,55.3205,55.2422,55.2565,154000.0
2013-05-07 14:45:00,77.68,77.72,77.66,77.72,70000.0,55.2494,55.2778,55.2351,55.2778,70000.0
2013-05-07 14:50:00,77.72,77.78,77.72,77.78,47700.0,55.2778,55.3205,55.2778,55.3205,47700.0
2013-05-07 14:55:00,77.77,77.96,77.75,77.88,261600.0,55.3134,55.4485,55.2991,55.3916,261600.0
2013-05-07 15:00:00,77.88,77.88,77.74,77.74,97000.0,55.3916,55.3916,55.292,55.292,97000.0
2013-05-07 15:05:00,77.75,77.83,77.75,77.82,55400.0,55.2991,55.356,55.2991,55.3489,55400.0
2013-05-07 15:10:00,77.82,77.85,77.81,77.81,78800.0,55.3489,55.3703,55.3418,55.3418,78800.0
2013-05-07 15:15:00,77.81,77.83,77.78,77.81,89500.0,55.3418,55.356,55.3205,55.3418,89500.0
2013-05-07 15:20:00,77.81,77.83,77.78,77.83,58900.0,55.3418,55.356,55.3205,55.356,58900.0
2013-05-07 15:25:00,77.83,77.83,77.8,77.81,66500.0,55.356,55.356,55.3347,55.3418,66500.0
2013-05-07 15:30:00,77.81,77.86,77.79,77.86,97900.0,55.3418,55.3774,55.3276,55.3774,97900.0
2013-05-07 15:35:00,77.86,77.91,77.85,77.9,184700.0,55.3774,55.4129,55.3703,55.4058,184700.0
2013-05-07 15:40:00,77.9,77.91,77.87,77.87,121300.0,55.4058,55.4129,55.3845,55.3845,121300.0
2013-05-07 15:45:00,77.87,77.91,77.84,77.84,137700.0,55.3845,55.4129,55.3632,55.3632,137700.0
2013-05-07 15:50:00,77.84,77.91,77.84,77.91,129800.0,55.3632,55.4129,55.3632,55.4129,129800.0
2013-05-07 15:55:00,77.9,77.95,77.86,77.94,335600.0,55.4058,55.4414,55.3774,55.4343,335600.0
2013-05-08 09:30:00,77.9,77.94,77.67,77.81,375400.0,55.4058,55.4343,55.2422,55.3418,375400.0
2013-05-08 09:35:00,77.84,77.99,77.76,77.98,154400.0,55.3632,55.4698,55.3063,55.4627,154400.0
2013-05-08 09:40:00,77.95,78.08,77.87,78.04,226200.0,55.4414,55.5339,55.3845,55.5054,226200.0
2013-05-08 09:45:00,78.03,78.07,77.96,77.97,203800.0,55.4983,55.5267,55.4485,55.4556,203800.0
2013-05-08 09:50:00,77.97,77.98,77.73,77.76,173600.0,55.4556,55.4627,55.2849,55.3063,173600.0
2013-05-08 09:55:00,77.75,77.77,77.53,77.63,182000.0,55.2991,55.3134,55.1427,55.2138,182000.0
2013-05-08 10:00:00,77.63,77.7,77.57,77.65,135800.0,55.2138,55.2636,55.1711,55.228,135800.0
2013-05-08 10:05:00,77.65,77.67,77.55,77.57,111100.0,55.228,55.2422,55.1569,55.1711,111100.0
2013-05-08 10:10:00,77.58,77.59,77.45,77.45,224400.0,55.1782,55.1853,55.0858,55.0858,224400.0
2013-05-08 10:15:00,77.46,77.5,77.41,77.42,273300.0,55.0929,55.1213,55.0573,55.0644,273300.0
2013-05-08 10:20:00,77.42,77.47,77.31,77.32,248200.0,55.0644,55.1,54.9862,54.9933,248200.0
2013-05-08 10:25:00,77.32,77.33,77.23,77.31,238700.0,54.9933,55.0004,54.9293,54.9862,238700.0
2013-05-08 10:30:00,77.32,77.33,77.29,77.3,151100.0,54.9933,55.0004,54.972,54.9791,151100.0
2013-05-08 10:35:00,77.31,77.47,77.3,77.45,194400.0,54.9862,55.1,54.9791,55.0858,194400.0
2013-05-08 10:40:00,77.46,77.57,77.45,77.56,122800.0,55.0929,55.1711,55.0858,55.164,122800.0
2013-05-08 10:45:00,77.56,77.65,77.56,77.61,175500.0,55.164,55.228,55.164,55.1996,175500.0
2013-05-08 10:50:00,77.61,77.66,77.58,77.64,108500.0,55.1996,55.2351,55.1782,55.2209,108500.0
2013-05-08 10:55:00,77.66,77.72,77.64,77.71,76600.0,55.2351,55.2778,55.2209,55.2707,76600.0
2013-05-08 11:00:00,77.7,77.74,77.69,77.73,96800.0,55.2636,55.292,55.2565,55.2849,96800.0
2013-05-08 11:05:00,77.73,77.93,77.73,77.92,120000.0,55.2849,55.4272,55.2849,55.4201,120000.0
2013-05-08 11:10:00,77.93,77.93,77.74,77.74,155300.0,55.4272,55.4272,55.292,55.292,155300.0
2013-05-08 11:15:00,77.75,77.76,77.72,77.73,53800.0,55.2991,55.3063,55.2778,55.2849,53800.0
2013-05-08 11:20:00,77.73,77.8,77.73,77.8,71900.0,55.2849,55.3347,55.2849,55.3347,71900.0
2013-05-08 11:25:00,77.8,77.84,77.77,77.84,145000.0,55.3347,55.3632,55.3134,55.3632,145000.0
2013-05-08 11:30:00,77.85,77.87,77.84,77.86,75400.0,55.3703,55.3845,55.3632,55.3774,75400.0
2013-05-08 11:35:00,77.87,77.88,77.86,77.87,72900.0,55.3845,55.3916,55.3774,55.3845,72900.0
2013-05-08 11:40:00,77.87,77.87,77.84,77.85,78900.0,55.3845,55.3845,55.3632,55.3703,78900.0
2013-05-08 11:45:00,77.86,77.89,77.85,77.89,81400.0,55.3774,55.3987,55.3703,55.3987,81400.0
2013-05-08 11:50:00,77.88,77.89,77.84,77.87,58100.0,55.3916,55.3987,55.3632,55.3845,58100.0
2013-05-08 11:55:00,77.88,77.9,77.85,77.86,77300.0,55.3916,55.4058,55.3703,55.3774,77300.0
2013-05-08 12:00:00,77.86,77.87,77.83,77.83,71200.0,55.3774,55.3845,55.356,55.356,71200.0
2013-05-08 12:05:00,77.83,77.83,77.8,77.8,71300.0,55.356,55.356,55.3347,55.3347,71300.0
2013-05-08 12:10:00,77.8,77.82,77.79,77.81,49700.0,55.3347,55.3489,55.3276,55.3418,49700.0
2013-05-08 12:15:00,77.82,77.89,77.81,77.89,51600.0,55.3489,55.3987,55.3418,55.3987,51600.0
2013-05-08 12:20:00,77.89,77.92,77.86,77.86,86800.0,55.3987,55.4201,55.3774,55.3774,86800.0
2013-05-08 12:25:00,77.86,77.89,77.85,77.88,49000.0,55.3774,55.3987,55.3703,55.3916,49000.0
2013-05-08 12:30:00,77.87,77.9,77.85,77.89,51500.0,55.3845,55.4058,55.3703,55.3987,51500.0
2013-05-08 12:35:00,77.89,77.92,77.86,77.86,66800.0,55.3987,55.4201,55.3774,55.3774,66800.0
2013-05-08 12:40:00,77.87,77.88,77.84,77.84,48700.0,55.3845,55.3916,55.3632,55.3632,48700.0
2013-05-08 12:45:00,77.85,77.86,77.83,77.85,77200.0,55.3703,55.3774,55.356,55.3703,77200.0
2013-05-08 12:50:00,77.84,77.84,77.77,77.77,83000.0,55.3632,55.3632,55.3134,55.3134,83000.0
2013-05-08 12:55:00,77.78,77.81,77.74,77.78,94300.0,55.3205,55.3418,55.292,55.3205,94300.0
2013-05-08 13:00:00,77.78,77.81,77.76,77.79,65600.0,55.3205,55.3418,55.3063,55.3276,65600.0
2013-05-08 13:05:00,77.79,77.81,77.77,77.79,46600.0,55.3276,55.3418,55.3134,55.3276,46600.0
2013-05-08 13:10:00,77.79,77.8,77.74,77.74,63000.0,55.3276,55.3347,55.292,55.292,63000.0
2013-05-08 13:15:00,77.75,77.76,77.74,77.75,56400.0,55.2991,55.3063,55.292,55.2991,56400.0
2013-05-08 13:20:00,77.75,77.75,77.73,77.74,80500.0,55.2991,55.2991,55.2849,55.292,80500.0
2013-05-08 13:25:00,77.74,77.79,77.74,77.79,40300.0,55.292,55.3276,55.292,55.3276,40300.0
2013-05-08 13:30:00,77.79,77.8,77.78,77.8,69100.0,55.3276,55.3347,55.3205,55.3347,69100.0
2013-05-08 13:35:00,77.8,77.81,77.79,77.8,57400.0,55.3347,55.3418,55.3276,55.3347,57400.0
2013-05-08 13:40:00,77.79,78.2,77.78,78.08,1369200.0,55.3276,55.6192,55.3205,55.5339,1369200.0
2013-05-08 13:45:00,78.06,78.08,77.88,77.93,400800.0,55.5196,55.5339,55.3916,55.4272,400800.0
2013-05-08 13:50:00,77.93,77.97,77.86,77.92,183100.0,55.4272,55.4556,55.3774,55.4201,183100.0
2013-05-08 13:55:00,77.92,78.1,77.88,78.07,206100.0,55.4201,55.5481,55.3916,55.5267,206100.0
2013-05-08 14:00:00,78.07,78.1,78.0,78.09,150500.0,55.5267,55.5481,55.477,55.541,150500.0
2013-05-08 14:05:00,78.1,78.15,78.05,78.14,224800.0,55.5481,55.5836,55.5125,55.5765,224800.0
2013-05-08 14:10:00,78.14,78.2,78.1,78.14,145800.0,55.5765,55.6192,55.5481,55.5765,145800.0
2013-05-08 14:15:00,78.15,78.2,78.11,78.18,103200.0,55.5836,55.6192,55.5552,55.605,103200.0
2013-05-08 14:20:00,78.18,78.2,78.14,78.19,80100.0,55.605,55.6192,55.5765,55.6121,80100.0
2013-05-08 14:25:00,78.18,78.24,78.18,78.24,80600.0,55.605,55.6477,55.605,55.6477,80600.0
2013-05-08 14:30:00,78.24,78.25,78.17,78.19,121200.0,55.6477,55.6548,55.5979,55.6121,121200.0
2013-05-08 14:35:00,78.2,78.2,78.15,78.18,102800.0,55.6192,55.6192,55.5836,55.605,102800.0
2013-05-08 14:40:00,78.17,78.18,78.12,78.17,96100.0,55.5979,55.605,55.5623,55.5979,96100.0
2013-05-08 14:45:00,78.17,78.25,78.16,78.23,110400.0,55.5979,55.6548,55.5908,55.6405,110400.0
2013-05-08 14:50:00,78.23,78.4,78.22,78.34,195100.0,55.6405,55.7615,55.6334,55.7188,195100.0
2013-05-08 14:55:00,78.33,78.36,78.31,78.34,101100.0,55.7117,55.733,55.6974,55.7188,101100.0
2013-05-08 15:00:00,78.34,78.35,78.3,78.34,129300.0,55.7188,55.7259,55.6903,55.7188,129300.0
2013-05-08 15:05:00,78.33,78.34,78.32,78.33,43500.0,55.7117,55.7188,55.7046,55.7117,43500.0
2013-05-08 15:10:00,78.32,78.39,78.31,78.36,111200.0,55.7046,55.7543,55.6974,55.733,111200.0
2013-05-08 15:15:00,78.36,78.47,78.35,78.39,161000.0,55.733,55.8112,55.7259,55.7543,161000.0
2013-05-08 15:20:00,78.38,78.43,78.37,78.38,92500.0,55.7472,55.7828,55.7401,55.7472,92500.0
2013-05-08 15:25:00,78.39,78.46,78.39,78.46,85000.0,55.7543,55.8041,55.7543,55.8041,85000.0
2013-05-08 15:30:00,78.46,78.5,78.44,78.46,131900.0,55.8041,55.8326,55.7899,55.8041,131900.0
2013-05-08 15:35:00,78.46,78.48,78.44,78.47,123000.0,55.8041,55.8184,55.7899,55.8112,123000.0
2013-05-08 15:40:00,78.47,78.51,78.45,78.5,145100.0,55.8112,55.8397,55.797,55.8326,145100.0
2013-05-08 15:45:00,78.5,78.51,78.46,78.47,177700.0,55.8326,55.8397,55.8041,55.8112,177700.0
2013-05-08 15:50:00,78.48,78.48,78.38,78.4,179800.0,55.8184,55.8184,55.7472,55.7615,179800.0
2013-05-08 15:55:00,78.4,78.5,78.39,78.48,399500.0,55.7615,55.8326,55.7543,55.8184,399500.0
2013-05-09 09:30:00,78.57,78.65,78.36,78.64,234600.0,55.8824,55.9393,55.733,55.9322,234600.0
2013-05-09 09:35:00,78.64,78.67,78.38,78.61,150000.0,55.9322,55.9535,55.7472,55.9108,150000.0
2013-05-09 09:40:00,78.62,78.89,78.5,78.55,247000.0,55.9179,56.11,55.8326,55.8681,247000.0
2013-05-09 09:45:00,78.54,78.67,78.47,78.48,90600.0,55.861,55.9535,55.8112,55.8184,90600.0
2013-05-09 09:50:00,78.47,78.62,78.47,78.55,111700.0,55.8112,55.9179,55.8112,55.8681,111700.0
2013-05-09 09:55:00,78.55,78.64,78.51,78.53,73300.0,55.8681,55.9322,55.8397,55.8539,73300.0
2013-05-09 10:00:00,78.54,78.68,78.51,78.55,118400.0,55.861,55.9606,55.8397,55.8681,118400.0
2013-05-09 10:05:00,78.55,78.55,78.41,78.53,115200.0,55.8681,55.8681,55.7686,55.8539,115200.0
2013-05-09 10:10:00,78.54,78.59,78.52,78.55,45600.0,55.861,55.8966,55.8468,55.8681,45600.0
2013-05-09 10:15:00,78.55,78.58,78.49,78.52,108800.0,55.8681,55.8895,55.8255,55.8468,108800.0
2013-05-09 10:20:00,78.53,78.55,78.43,78.52,95700.0,55.8539,55.8681,55.7828,55.8468,95700.0
2013-05-09 10:25:00,78.52,78.53,78.43,78.47,65100.0,55.8468,55.8539,55.7828,55.8112,65100.0
2013-05-09 10:30:00,78.47,78.55,78.45,78.52,72300.0,55.8112,55.8681,55.797,55.8468,72300.0
2013-05-09 10:35:00,78.53,78.57,78.47,78.56,76400.0,55.8539,55.8824,55.8112,55.8753,76400.0
2013-05-09 10:40:00,78.57,78.61,78.52,78.61,96200.0,55.8824,55.9108,55.8468,55.9108,96200.0
2013-05-09 10:45:00,78.61,78.63,78.55,78.61,51400.0,55.9108,55.925,55.8681,55.9108,51400.0
2013-05-09 10:50:00,78.61,78.62,78.56,78.58,39700.0,55.9108,55.9179,55.8753,55.8895,39700.0
2013-05-09 10:55:00,78.59,78.62,78.55,78.56,58900.0,55.8966,55.9179,55.8681,55.8753,58900.0
2013-05-09 11:00:00,78.56,78.62,78.51,78.6,89000.0,55.8753,55.9179,55.8397,55.9037,89000.0
2013-05-09 11:05:00,78.6,78.6,78.53,78.55,46700.0,55.9037,55.9037,55.8539,55.8681,46700.0
2013-05-09 11:10:00,78.55,78.57,78.52,78.52,68500.0,55.8681,55.8824,55.8468,55.8468,68500.0
2013-05-09 11:15:00,78.53,78.54,78.43,78.54,81400.0,55.8539,55.861,55.7828,55.861,81400.0
2013-05-09 11:20:00,78.53,78.67,78.53,78.65,151300.0,55.8539,55.9535,55.8539,55.9393,151300.0
2013-05-09 11:25:00,78.65,78.67,78.63,78.67,71600.0,55.9393,55.9535,55.925,55.9535,71600.0
2013-05-09 11:30:00,78.67,78.72,78.62,78.65,64600.0,55.9535,55.9891,55.9179,55.9393,64600.0
2013-05-09 11:35:00,78.65,78.7,78.63,78.68,53300.0,55.9393,55.9748,55.925,55.9606,53300.0
2013-05-09 11:40:00,78.69,78.72,78.6,78.6,43600.0,55.9677,55.9891,55.9037,55.9037,43600.0
2013-05-09 11:45:00,78.6,78.61,78.56,78.59,42400.0,55.9037,55.9108,55.8753,55.8966,42400.0
2013-05-09 11:50:00,78.59,78.6,78.53,78.54,48600.0,55.8966,55.9037,55.8539,55.861,48600.0
2013-05-09 11:55:00,78.53,78.54,78.46,78.47,49900.0,55.8539,55.861,55.8041,55.8112,49900.0
2013-05-09 12:00:00,78.47,78.56,78.46,78.54,46600.0,55.8112,55.8753,55.8041,55.861,46600.0
2013-05-09 12:05:00,78.54,78.59,78.4,78.47,183400.0,55.861,55.8966,55.7615,55.8112,183400.0
2013-05-09 12:10:00,78.46,78.51,78.44,78.45,67000.0,55.8041,55.8397,55.7899,55.797,67000.0
2013-05-09 12:15:00,78.46,78.47,78.39,78.4,64900.0,55.8041,55.8112,55.7543,55.7615,64900.0
2013-05-09 12:20:00,78.41,78.41,78.29,78.32,62800.0,55.7686,55.7686,55.6832,55.7046,62800.0
2013-05-09 12:25:00,78.33,78.34,78.3,78.32,36000.0,55.7117,55.7188,55.6903,55.7046,36000.0
2013-05-09 12:30:00,78.31,78.34,78.31,78.31,29600.0,55.6974,55.7188,55.6974,55.6974,29600.0
2013-05-09 12:35:00,78.31,78.39,78.31,78.37,51400.0,55.6974,55.7543,55.6974,55.7401,51400.0
2013-05-09 12:40:00,78.36,78.42,78.36,78.37,46000.0,55.733,55.7757,55.733,55.7401,46000.0
2013-05-09 12:45:00,78.37,78.37,78.32,78.32,50400.0,55.7401,55.7401,55.7046,55.7046,50400.0
2013-05-09 12:50:00,78.32,78.35,78.25,78.3,81800.0,55.7046,55.7259,55.6548,55.6903,81800.0
2013-05-09 12:55:00,78.3,78.43,78.3,78.42,58600.0,55.6903,55.7828,55.6903,55.7757,58600.0
2013-05-09 13:00:00,78.43,78.44,78.4,78.42,61100.0,55.7828,55.7899,55.7615,55.7757,61100.0
2013-05-09 13:05:00,78.43,78.45,78.42,78.44,46700.0,55.7828,55.797,55.7757,55.7899,46700.0
2013-05-09 13:10:00,78.43,78.46,78.41,78.45,39900.0,55.7828,55.8041,55.7686,55.797,39900.0
2013-05-09 13:15:00,78.45,78.48,78.43,78.46,83700.0,55.797,55.8184,55.7828,55.8041,83700.0
2013-05-09 13:20:00,78.47,78.47,78.44,78.47,21100.0,55.8112,55.8112,55.7899,55.8112,21100.0
2013-05-09 13:25:00,78.47,78.48,78.42,78.42,49300.0,55.8112,55.8184,55.7757,55.7757,49300.0
2013-05-09 13:30:00,78.43,78.46,78.41,78.46,51000.0,55.7828,55.8041,55.7686,55.8041,51000.0
2013-05-09 13:35:00,78.47,78.57,78.47,78.5,76500.0,55.8112,55.8824,55.8112,55.8326,76500.0
2013-05-09 13:40:00,78.51,78.52,78.45,78.51,47000.0,55.8397,55.8468,55.797,55.8397,47000.0
2013-05-09 13:45:00,78.51,78.59,78.5,78.55,69700.0,55.8397,55.8966,55.8326,55.8681,69700.0
2013-05-09 13:50:00,78.54,78.55,78.47,78.49,30000.0,55.861,55.8681,55.8112,55.8255,30000.0
2013-05-09 13:55:00,78.49,78.54,78.47,78.53,62100.0,55.8255,55.861,55.8112,55.8539,62100.0
2013-05-09 14:00:00,78.52,78.53,78.48,78.52,66900.0,55.8468,55.8539,55.8184,55.8468,66900.0
2013-05-09 14:05:00,78.52,78.55,78.46,78.46,70200.0,55.8468,55.8681,55.8041,55.8041,70200.0
2013-05-09 14:10:00,78.47,78.48,78.41,78.44,59500.0,55.8112,55.8184,55.7686,55.7899,59500.0
2013-05-09 14:15:00,78.44,78.46,78.36,78.37,85600.0,55.7899,55.8041,55.733,55.7401,85600.0
2013-05-09 14:20:00,78.37,78.39,78.34,78.36,38100.0,55.7401,55.7543,55.7188,55.733,38100.0
2013-05-09 14:25:00,78.36,78.4,78.36,78.38,52800.0,55.733,55.7615,55.733,55.7472,52800.0
2013-05-09 14:30:00,78.38,78.45,78.38,78.42,56900.0,55.7472,55.797,55.7472,55.7757,56900.0
2013-05-09 14:35:00,78.42,78.42,78.31,78.34,82500.0,55.7757,55.7757,55.6974,55.7188,82500.0
2013-05-09 14:40:00,78.35,78.35,78.21,78.29,78200.0,55.7259,55.7259,55.6263,55.6832,78200.0
2013-05-09 14:45:00,78.31,78.32,78.15,78.19,104000.0,55.6974,55.7046,55.5836,55.6121,104000.0
2013-05-09 14:50:00,78.19,78.23,78.12,78.18,84100.0,55.6121,55.6405,55.5623,55.605,84100.0
2013-05-09 14:55:00,78.18,78.18,78.08,78.12,90300.0,55.605,55.605,55.5339,55.5623,90300.0
2013-05-09 15:00:00,78.11,78.16,78.04,78.16,110400.0,55.5552,55.5908,55.5054,55.5908,110400.0
2013-05-09 15:05:00,78.16,78.25,78.15,78.2,93900.0,55.5908,55.6548,55.5836,55.6192,93900.0
2013-05-09 15:10:00,78.2,78.24,78.18,78.19,68900.0,55.6192,55.6477,55.605,55.6121,68900.0
2013-05-09 15:15:00,78.18,78.26,78.15,78.26,77700.0,55.605,55.6619,55.5836,55.6619,77700.0
2013-05-09 15:20:00,78.25,78.35,78.24,78.29,117000.0,55.6548,55.7259,55.6477,55.6832,117000.0
2013-05-09 15:25:00,78.28,78.29,78.21,78.27,88000.0,55.6761,55.6832,55.6263,55.669,88000.0
2013-05-09 15:30:00,78.27,78.31,78.22,78.22,107500.0,55.669,55.6974,55.6334,55.6334,107500.0
2013-05-09 15:35:00,78.22,78.24,78.15,78.15,99500.0,55.6334,55.6477,55.5836,55.5836,99500.0
2013-05-09 15:40:00,78.16,78.18,78.12,78.12,87700.0,55.5908,55.605,55.5623,55.5623,87700.0
2013-05-09 15:45:00,78.12,78.19,78.05,78.19,146700.0,55.5623,55.6121,55.5125,55.6121,146700.0
2013-05-09 15:50:00,78.18,78.18,78.02,78.05,148400.0,55.605,55.605,55.4912,55.5125,148400.0
2013-05-09 15:55:00,78.05,78.21,78.03,78.2,395100.0,55.5125,55.6263,55.4983,55.6192,395100.0
2013-05-10 09:30:00,78.41,78.53,78.4,78.4,224000.0,55.7686,55.8539,55.7615,55.7615,224000.0
2013-05-10 09:35:00,78.42,78.53,78.31,78.41,62600.0,55.7757,55.8539,55.6974,55.7686,62600.0
2013-05-10 09:40:00,78.38,78.43,78.26,78.35,75900.0,55.7472,55.7828,55.6619,55.7259,75900.0
2013-05-10 09:45:00,78.37,78.37,78.26,78.26,72200.0,55.7401,55.7401,55.6619,55.6619,72200.0
2013-05-10 09:50:00,78.25,78.34,78.23,78.23,71300.0,55.6548,55.7188,55.6405,55.6405,71300.0
2013-05-10 09:55:00,78.23,78.46,78.23,78.4,146100.0,55.6405,55.8041,55.6405,55.7615,146100.0
2013-05-10 10:00:00,78.4,78.56,78.4,78.54,118200.0,55.7615,55.8753,55.7615,55.861,118200.0
2013-05-10 10:05:00,78.54,78.61,78.51,78.59,147000.0,55.861,55.9108,55.8397,55.8966,147000.0
2013-05-10 10:10:00,78.59,78.68,78.58,78.6,85800.0,55.8966,55.9606,55.8895,55.9037,85800.0
2013-05-10 10:15:00,78.6,78.67,78.56,78.56,77800.0,55.9037,55.9535,55.8753,55.8753,77800.0
2013-05-10 10:20:00,78.56,78.63,78.5,78.62,62800.0,55.8753,55.925,55.8326,55.9179,62800.0
2013-05-10 10:25:00,78.62,78.67,78.56,78.64,110900.0,55.9179,55.9535,55.8753,55.9322,110900.0
2013-05-10 10:30:00,78.63,78.63,78.46,78.5,114900.0,55.925,55.925,55.8041,55.8326,114900.0
2013-05-10 10:35:00,78.5,78.51,78.41,78.48,57400.0,55.8326,55.8397,55.7686,55.8184,57400.0
2013-05-10 10:40:00,78.48,78.52,78.43,78.52,85800.0,55.8184,55.8468,55.7828,55.8468,85800.0
2013-05-10 10:45:00,78.52,78.54,78.39,78.4,74800.0,55.8468,55.861,55.7543,55.7615,74800.0
2013-05-10 10:50:00,78.42,78.48,78.39,78.47,55800.0,55.7757,55.8184,55.7543,55.8112,55800.0
2013-05-10 10:55:00,78.46,78.5,78.44,78.49,93800.0,55.8041,55.8326,55.7899,55.8255,93800.0
2013-05-10 11:00:00,78.48,78.52,78.46,78.51,81700.0,55.8184,55.8468,55.8041,55.8397,81700.0
2013-05-10 11:05:00,78.51,78.66,78.51,78.66,79200.0,55.8397,55.9464,55.8397,55.9464,79200.0
2013-05-10 11:10:00,78.65,78.67,78.57,78.67,56000.0,55.9393,55.9535,55.8824,55.9535,56000.0
2013-05-10 11:15:00,78.67,78.67,78.59,78.63,51300.0,55.9535,55.9535,55.8966,55.925,51300.0
2013-05-10 11:20:00,78.63,78.65,78.56,78.6,66100.0,55.925,55.9393,55.8753,55.9037,66100.0
2013-05-10 11:25:00,78.61,78.69,78.6,78.68,48200.0,55.9108,55.9677,55.9037,55.9606,48200.0
2013-05-10 11:30:00,78.69,78.77,78.67,78.73,67900.0,55.9677,56.0246,55.9535,55.9962,67900.0
2013-05-10 11:35:00,78.73,78.75,78.69,78.75,32400.0,55.9962,56.0104,55.9677,56.0104,32400.0
2013-05-10 11:40:00,78.74,78.75,78.6,78.6,53900.0,56.0033,56.0104,55.9037,55.9037,53900.0
2013-05-10 11:45:00,78.59,78.6,78.49,78.52,85000.0,55.8966,55.9037,55.8255,55.8468,85000.0
2013-05-10 11:50:00,78.52,78.52,78.39,78.42,94600.0,55.8468,55.8468,55.7543,55.7757,94600.0
2013-05-10 11:55:00,78.42,78.48,78.37,78.39,53100.0,55.7757,55.8184,55.7401,55.7543,53100.0
2013-05-10 12:00:00,78.38,78.43,78.38,78.39,37900.0,55.7472,55.7828,55.7472,55.7543,37900.0
2013-05-10 12:05:00,78.39,78.42,78.33,78.39,53100.0,55.7543,55.7757,55.7117,55.7543,53100.0
2013-05-10 12:10:00,78.39,78.51,78.37,78.5,47000.0,55.7543,55.8397,55.7401,55.8326,47000.0
2013-05-10 12:15:00,78.5,78.6,78.5,78.56,34000.0,55.8326,55.9037,55.8326,55.8753,34000.0
2013-05-10 12:20:00,78.55,78.56,78.43,78.48,73800.0,55.8681,55.8753,55.7828,55.8184,73800.0
2013-05-10 12:25:00,78.48,78.54,78.48,78.54,37300.0,55.8184,55.861,55.8184,55.861,37300.0
2013-05-10 12:30:00,78.54,78.55,78.47,78.48,42900.0,55.861,55.8681,55.8112,55.8184,42900.0
2013-05-10 12:35:00,78.49,78.53,78.48,78.5,44700.0,55.8255,55.8539,55.8184,55.8326,44700.0
2013-05-10 12:40:00,78.51,78.59,78.5,78.57,27000.0,55.8397,55.8966,55.8326,55.8824,27000.0
2013-05-10 12:45:00,78.58,78.62,78.55,78.59,41500.0,55.8895,55.9179,55.8681,55.8966,41500.0
2013-05-10 12:50:00,78.59,78.62,78.56,78.57,42000.0,55.8966,55.9179,55.8753,55.8824,42000.0
2013-05-10 12:55:00,78.57,78.6,78.49,78.51,65700.0,55.8824,55.9037,55.8255,55.8397,65700.0
2013-05-10 13:00:00,78.52,78.58,78.52,78.57,15900.0,55.8468,55.8895,55.8468,55.8824,15900.0
2013-05-10 13:05:00,78.57,78.64,78.57,78.63,35600.0,55.8824,55.9322,55.8824,55.925,35600.0
2013-05-10 13:10:00,78.63,78.63,78.54,78.58,40000.0,55.925,55.925,55.861,55.8895,40000.0
2013-05-10 13:15:00,78.58,78.58,78.49,78.56,29200.0,55.8895,55.8895,55.8255,55.8753,29200.0
2013-05-10 13:20:00,78.55,78.56,78.53,78.55,27100.0,55.8681,55.8753,55.8539,55.8681,27100.0
2013-05-10 13:25:00,78.55,78.58,78.54,78.56,40100.0,55.8681,55.8895,55.861,55.8753,40100.0
2013-05-10 13:30:00,78.56,78.58,78.53,78.55,22600.0,55.8753,55.8895,55.8539,55.8681,22600.0
2013-05-10 13:35:00,78.55,78.56,78.47,78.47,27000.0,55.8681,55.8753,55.8112,55.8112,27000.0
2013-05-10 13:40:00,78.48,78.51,78.48,78.49,22000.0,55.8184,55.8397,55.8184,55.8255,22000.0
2013-05-10 13:45:00,78.49,78.5,78.46,78.5,22600.0,55.8255,55.8326,55.8041,55.8326,22600.0
2013-05-10 13:50:00,78.49,78.5,78.45,78.48,32800.0,55.8255,55.8326,55.797,55.8184,32800.0
2013-05-10 13:55:00,78.47,78.49,78.4,78.43,43000.0,55.8112,55.8255,55.7615,55.7828,43000.0
2013-05-10 14:00:00,78.42,78.47,78.42,78.46,21600.0,55.7757,55.8112,55.7757,55.8041,21600.0
2013-05-10 14:05:00,78.46,78.52,78.44,78.51,43500.0,55.8041,55.8468,55.7899,55.8397,43500.0
2013-05-10 14:10:00,78.51,78.54,78.5,78.51,42900.0,55.8397,55.861,55.8326,55.8397,42900.0
2013-05-10 14:15:00,78.51,78.55,78.51,78.55,56900.0,55.8397,55.8681,55.8397,55.8681,56900.0
2013-05-10 14:20:00,78.55,78.56,78.54,78.55,19500.0,55.8681,55.8753,55.861,55.8681,19500.0
2013-05-10 14:25:00,78.55,78.61,78.54,78.59,53700.0,55.8681,55.9108,55.861,55.8966,53700.0
2013-05-10 14:30:00,78.58,78.59,78.55,78.57,37400.0,55.8895,55.8966,55.8681,55.8824,37400.0
2013-05-10 14:35:00,78.56,78.58,78.53,78.56,35600.0,55.8753,55.8895,55.8539,55.8753,35600.0
2013-05-10 14:40:00,78.55,78.57,78.53,78.56,53200.0,55.8681,55.8824,55.8539,55.8753,53200.0
2013-05-10 14:45:00,78.56,78.58,78.53,78.57,39700.0,55.8753,55.8895,55.8539,55.8824,39700.0
2013-05-10 14:50:00,78.58,78.58,78.5,78.55,55100.0,55.8895,55.8895,55.8326,55.8681,55100.0
2013-05-10 14:55:00,78.55,78.56,78.53,78.53,38700.0,55.8681,55.8753,55.8539,55.8539,38700.0
2013-05-10 15:00:00,78.53,78.54,78.51,78.51,28500.0,55.8539,55.861,55.8397,55.8397,28500.0
2013-05-10 15:05:00,78.51,78.54,78.48,78.54,68100.0,55.8397,55.861,55.8184,55.861,68100.0
2013-05-10 15:10:00,78.54,78.57,78.5,78.51,54000.0,55.861,55.8824,55.8326,55.8397,54000.0
2013-05-10 15:15:00,78.5,78.5,78.45,78.46,27200.0,55.8326,55.8326,55.797,55.8041,27200.0
2013-05-10 15:20:00,78.45,78.52,78.45,78.51,44500.0,55.797,55.8468,55.797,55.8397,44500.0
2013-05-10 15:25:00,78.51,78.51,78.42,78.42,44600.0,55.8397,55.8397,55.7757,55.7757,44600.0
2013-05-10 15:30:00,78.42,78.46,78.4,78.46,59300.0,55.7757,55.8041,55.7615,55.8041,59300.0
2013-05-10 15:35:00,78.46,78.49,78.46,78.46,53600.0,55.8041,55.8255,55.8041,55.8041,53600.0
2013-05-10 15:40:00,78.46,78.6,78.46,78.54,93500.0,55.8041,55.9037,55.8041,55.861,93500.0
2013-05-10 15:45:00,78.55,78.68,78.53,78.68,121000.0,55.8681,55.9606,55.8539,55.9606,121000.0
2013-05-10 15:50:00,78.68,78.69,78.62,78.67,182000.0,55.9606,55.9677,55.9179,55.9535,182000.0
2013-05-10 15:55:00,78.68,78.79,78.66,78.75,410500.0,55.9606,56.0388,55.9464,56.0104,410500.0
2013-05-13 09:30:00,78.51,78.59,78.42,78.59,201200.0,55.8397,55.8966,55.7757,55.8966,201200.0
2013-05-13 09:35:00,78.59,78.81,78.57,78.71,83200.0,55.8966,56.0531,55.8824,55.9819,83200.0
2013-05-13 09:40:00,78.72,78.73,78.49,78.49,109100.0,55.9891,55.9962,55.8255,55.8255,109100.0
2013-05-13 09:45:00,78.5,78.6,78.48,78.56,67000.0,55.8326,55.9037,55.8184,55.8753,67000.0
2013-05-13 09:50:00,78.57,78.59,78.52,78.56,82500.0,55.8824,55.8966,55.8468,55.8753,82500.0
2013-05-13 09:55:00,78.57,78.63,78.49,78.62,48700.0,55.8824,55.925,55.8255,55.9179,48700.0
2013-05-13 10:00:00,78.62,78.7,78.59,78.69,72600.0,55.9179,55.9748,55.8966,55.9677,72600.0
2013-05-13 10:05:00,78.69,78.72,78.6,78.61,113000.0,55.9677,55.9891,55.9037,55.9108,113000.0
2013-05-13 10:10:00,78.62,78.62,78.52,78.53,119600.0,55.9179,55.9179,55.8468,55.8539,119600.0
2013-05-13 10:15:00,78.52,78.68,78.52,78.61,117900.0,55.8468,55.9606,55.8468,55.9108,117900.0
2013-05-13 10:20:00,78.61,78.78,78.57,78.78,125600.0,55.9108,56.0317,55.8824,56.0317,125600.0
2013-05-13 10:25:00,78.78,78.9,78.78,78.88,94500.0,56.0317,56.1171,56.0317,56.1028,94500.0
2013-05-13 10:30:00,78.87,78.89,78.82,78.83,100800.0,56.0957,56.11,56.0602,56.0673,100800.0
2013-05-13 10:35:00,78.82,78.83,78.77,78.8,63800.0,56.0602,56.0673,56.0246,56.046,63800.0
2013-05-13 10:40:00,78.8,78.81,78.75,78.77,68800.0,56.046,56.0531,56.0104,56.0246,68800.0
2013-05-13 10:45:00,78.78,78.81,78.77,78.79,42800.0,56.0317,56.0531,56.0246,56.0388,42800.0
2013-05-13 10:50:00,78.8,78.86,78.78,78.84,71900.0,56.046,56.0886,56.0317,56.0744,71900.0
2013-05-13 10:55:00,78.85,78.88,78.8,78.81,54500.0,56.0815,56.1028,56.046,56.0531,54500.0
2013-05-13 11:00:00,78.81,78.82,78.75,78.76,45400.0,56.0531,56.0602,56.0104,56.0175,45400.0
2013-05-13 11:05:00,78.76,78.77,78.74,78.77,40100.0,56.0175,56.0246,56.0033,56.0246,40100.0
2013-05-13 11:10:00,78.76,78.79,78.74,78.75,45500.0,56.0175,56.0388,56.0033,56.0104,45500.0
2013-05-13 11:15:00,78.75,78.76,78.7,78.71,48100.0,56.0104,56.0175,55.9748,55.9819,48100.0
2013-05-13 11:20:00,78.71,78.75,78.66,78.72,68100.0,55.9819,56.0104,55.9464,55.9891,68100.0
2013-05-13 11:25:00,78.72,78.81,78.66,78.8,56600.0,55.9891,56.0531,55.9464,56.046,56600.0
2013-05-13 11:30:00,78.8,78.85,78.8,78.83,47300.0,56.046,56.0815,56.046,56.0673,47300.0
2013-05-13 11:35:00,78.82,78.89,78.82,78.87,46600.0,56.0602,56.11,56.0602,56.0957,46600.0
2013-05-13 11:40:00,78.87,78.89,78.83,78.84,34700.0,56.0957,56.11,56.0673,56.0744,34700.0
2013-05-13 11:45:00,78.84,78.91,78.84,78.88,62700.0,56.0744,56.1242,56.0744,56.1028,62700.0
2013-05-13 11:50:00,78.87,78.91,78.86,78.87,33200.0,56.0957,56.1242,56.0886,56.0957,33200.0
2013-05-13 11:55:00,78.88,78.91,78.84,78.9,36200.0,56.1028,56.1242,56.0744,56.1171,36200.0
2013-05-13 12:00:00,78.9,78.93,78.89,78.9,46800.0,56.1171,56.1384,56.11,56.1171,46800.0
2013-05-13 12:05:00,78.9,78.94,78.86,78.89,68100.0,56.1171,56.1455,56.0886,56.11,68100.0
2013-05-13 12:10:00,78.88,78.95,78.88,78.94,28000.0,56.1028,56.1526,56.1028,56.1455,28000.0
2013-05-13 12:15:00,78.94,78.95,78.93,78.94,21200.0,56.1455,56.1526,56.1384,56.1455,21200.0
2013-05-13 12:20:00,78.93,78.97,78.91,78.94,49900.0,56.1384,56.1669,56.1242,56.1455,49900.0
2013-05-13 12:25:00,78.95,78.96,78.91,78.95,22000.0,56.1526,56.1597,56.1242,56.1526,22000.0
2013-05-13 12:30:00,78.95,78.97,78.94,78.96,32900.0,56.1526,56.1669,56.1455,56.1597,32900.0
2013-05-13 12:35:00,78.96,78.96,78.91,78.92,22200.0,56.1597,56.1597,56.1242,56.1313,22200.0
2013-05-13 12:40:00,78.92,78.92,78.87,78.9,33800.0,56.1313,56.1313,56.0957,56.1171,33800.0
2013-05-13 12:45:00,78.89,78.9,78.86,78.88,31700.0,56.11,56.1171,56.0886,56.1028,31700.0
2013-05-13 12:50:00,78.9,78.93,78.89,78.91,42400.0,56.1171,56.1384,56.11,56.1242,42400.0
2013-05-13 12:55:00,78.9,78.91,78.85,78.89,48500.0,56.1171,56.1242,56.0815,56.11,48500.0
2013-05-13 13:00:00,78.89,78.91,78.89,78.89,19300.0,56.11,56.1242,56.11,56.11,19300.0
2013-05-13 13:05:00,78.89,78.9,78.88,78.88,26000.0,56.11,56.1171,56.1028,56.1028,26000.0
2013-05-13 13:10:00,78.89,78.9,78.87,78.87,48000.0,56.11,56.1171,56.0957,56.0957,48000.0
2013-05-13 13:15:00,78.88,78.88,78.84,78.86,36400.0,56.1028,56.1028,56.0744,56.0886,36400.0
2013-05-13 13:20:00,78.86,78.86,78.81,78.83,28500.0,56.0886,56.0886,56.0531,56.0673,28500.0
2013-05-13 13:25:00,78.83,78.84,78.81,78.83,31500.0,56.0673,56.0744,56.0531,56.0673,31500.0
2013-05-13 13:30:00,78.83,78.83,78.77,78.78,52700.0,56.0673,56.0673,56.0246,56.0317,52700.0
2013-05-13 13:35:00,78.77,78.79,78.73,78.73,33500.0,56.0246,56.0388,55.9962,55.9962,33500.0
2013-05-13 13:40:00,78.74,78.75,78.66,78.67,48200.0,56.0033,56.0104,55.9464,55.9535,48200.0
2013-05-13 13:45:00,78.67,78.7,78.66,78.69,23400.0,55.9535,55.9748,55.9464,55.9677,23400.0
2013-05-13 13:50:00,78.69,78.71,78.67,78.71,33200.0,55.9677,55.9819,55.9535,55.9819,33200.0
2013-05-13 13:55:00,78.71,78.72,78.67,78.67,43700.0,55.9819,55.9891,55.9535,55.9535,43700.0
2013-05-13 14:00:00,78.67,78.69,78.63,78.69,35300.0,55.9535,55.9677,55.925,55.9677,35300.0
2013-05-13 14:05:00,78.7,78.8,78.7,78.79,33900.0,55.9748,56.046,55.9748,56.0388,33900.0
2013-05-13 14:10:00,78.78,78.81,78.73,78.74,36500.0,56.0317,56.0531,55.9962,56.0033,36500.0
2013-05-13 14:15:00,78.75,78.75,78.7,78.7,22400.0,56.0104,56.0104,55.9748,55.9748,22400.0
2013-05-13 14:20:00,78.71,78.71,78.68,78.7,30000.0,55.9819,55.9819,55.9606,55.9748,30000.0
2013-05-13 14:25:00,78.69,78.72,78.69,78.72,39900.0,55.9677,55.9891,55.9677,55.9891,39900.0
2013-05-13 14:30:00,78.71,78.76,78.71,78.74,62500.0,55.9819,56.0175,55.9819,56.0033,62500.0
2013-05-13 14:35:00,78.73,78.76,78.72,78.76,29900.0,55.9962,56.0175,55.9891,56.0175,29900.0
2013-05-13 14:40:00,78.75,78.77,78.73,78.73,31900.0,56.0104,56.0246,55.9962,55.9962,31900.0
2013-05-13 14:45:00,78.74,78.74,78.7,78.73,30300.0,56.0033,56.0033,55.9748,55.9962,30300.0
2013-05-13 14:50:00,78.72,78.77,78.72,78.76,28800.0,55.9891,56.0246,55.9891,56.0175,28800.0
2013-05-13 14:55:00,78.77,78.81,78.76,78.8,61800.0,56.0246,56.0531,56.0175,56.046,61800.0
2013-05-13 15:00:00,78.8,78.8,78.76,78.76,54500.0,56.046,56.046,56.0175,56.0175,54500.0
2013-05-13 15:05:00,78.76,78.76,78.67,78.68,73000.0,56.0175,56.0175,55.9535,55.9606,73000.0
2013-05-13 15:10:00,78.68,78.68,78.62,78.63,55100.0,55.9606,55.9606,55.9179,55.925,55100.0
2013-05-13 15:15:00,78.63,78.63,78.56,78.59,80500.0,55.925,55.925,55.8753,55.8966,80500.0
2013-05-13 15:20:00,78.58,78.59,78.55,78.58,44500.0,55.8895,55.8966,55.8681,55.8895,44500.0
2013-05-13 15:25:00,78.59,78.62,78.55,78.58,43200.0,55.8966,55.9179,55.8681,55.8895,43200.0
2013-05-13 15:30:00,78.58,78.63,78.57,78.6,78100.0,55.8895,55.925,55.8824,55.9037,78100.0
2013-05-13 15:35:00,78.6,78.69,78.6,78.66,66200.0,55.9037,55.9677,55.9037,55.9464,66200.0
2013-05-13 15:40:00,78.66,78.68,78.64,78.66,55900.0,55.9464,55.9606,55.9322,55.9464,55900.0
2013-05-13 15:45:00,78.67,78.69,78.61,78.61,86800.0,55.9535,55.9677,55.9108,55.9108,86800.0
2013-05-13 15:50:00,78.61,78.62,78.59,78.61,84700.0,55.9108,55.9179,55.8966,55.9108,84700.0
2013-05-13 15:55:00,78.61,78.62,78.55,78.58,378700.0,55.9108,55.9179,55.8681,55.8895,378700.0
2013-05-14 09:30:00,78.93,79.07,78.87,78.95,369200.0,56.1384,56.238,56.0957,56.1526,369200.0
2013-05-14 09:35:00,78.95,79.05,78.93,79.01,107000.0,56.1526,56.2238,56.1384,56.1953,107000.0
2013-05-14 09:40:00,79.01,79.06,78.91,78.96,104900.0,56.1953,56.2309,56.1242,56.1597,104900.0
2013-05-14 09:45:00,78.97,79.02,78.95,78.97,110600.0,56.1669,56.2024,56.1526,56.1669,110600.0
2013-05-14 09:50:00,78.98,79.02,78.88,78.88,91700.0,56.174,56.2024,56.1028,56.1028,91700.0
2013-05-14 09:55:00,78.87,78.88,78.74,78.81,127300.0,56.0957,56.1028,56.0033,56.0531,127300.0
2013-05-14 10:00:00,78.82,78.97,78.81,78.93,107300.0,56.0602,56.1669,56.0531,56.1384,107300.0
2013-05-14 10:05:00,78.93,78.93,78.85,78.92,84200.0,56.1384,56.1384,56.0815,56.1313,84200.0
2013-05-14 10:10:00,78.92,78.99,78.92,78.94,117000.0,56.1313,56.1811,56.1313,56.1455,117000.0
2013-05-14 10:15:00,78.95,78.98,78.93,78.95,86700.0,56.1526,56.174,56.1384,56.1526,86700.0
2013-05-14 10:20:00,78.95,78.96,78.89,78.91,77600.0,56.1526,56.1597,56.11,56.1242,77600.0
2013-05-14 10:25:00,78.91,78.96,78.91,78.95,99900.0,56.1242,56.1597,56.1242,56.1526,99900.0
2013-05-14 10:30:00,78.96,78.97,78.93,78.94,51200.0,56.1597,56.1669,56.1384,56.1455,51200.0
2013-05-14 10:35:00,78.95,79.0,78.92,78.96,79900.0,56.1526,56.1882,56.1313,56.1597,79900.0
2013-05-14 10:40:00,78.96,79.03,78.96,78.97,138100.0,56.1597,56.2095,56.1597,56.1669,138100.0
2013-05-14 10:45:00,78.98,79.04,78.98,79.02,86800.0,56.174,56.2166,56.174,56.2024,86800.0
2013-05-14 10:50:00,79.02,79.1,79.0,79.09,78400.0,56.2024,56.2593,56.1882,56.2522,78400.0
2013-05-14 10:55:00,79.08,79.15,79.08,79.09,67000.0,56.2451,56.2949,56.2451,56.2522,67000.0
2013-05-14 11:00:00,79.09,79.1,79.04,79.04,46800.0,56.2522,56.2593,56.2166,56.2166,46800.0
2013-05-14 11:05:00,79.03,79.04,79.0,79.02,56800.0,56.2095,56.2166,56.1882,56.2024,56800.0
2013-05-14 11:10:00,79.01,79.02,78.99,79.01,42500.0,56.1953,56.2024,56.1811,56.1953,42500.0
2013-05-14 11:15:00,79.02,79.05,79.01,79.04,53100.0,56.2024,56.2238,56.1953,56.2166,53100.0
2013-05-14 11:20:00,79.05,79.08,79.03,79.06,55500.0,56.2238,56.2451,56.2095,56.2309,55500.0
2013-05-14 11:25:00,79.06,79.07,79.0,79.01,50600.0,56.2309,56.238,56.1882,56.1953,50600.0
2013-05-14 11:30:00,79.0,79.02,78.92,78.96,59700.0,56.1882,56.2024,56.1313,56.1597,59700.0
2013-05-14 11:35:00,78.97,79.05,78.96,79.05,58000.0,56.1669,56.2238,56.1597,56.2238,58000.0
2013-05-14 11:40:00,79.05,79.06,79.02,79.03,45000.0,56.2238,56.2309,56.2024,56.2095,45000.0
2013-05-14 11:45:00,79.04,79.09,78.98,79.0,93400.0,56.2166,56.2522,56.174,56.1882,93400.0
2013-05-14 11:50:00,79.0,79.01,78.93,78.97,44300.0,56.1882,56.1953,56.1384,56.1669,44300.0
2013-05-14 11:55:00,78.98,79.06,78.97,79.06,43800.0,56.174,56.2309,56.1669,56.2309,43800.0
2013-05-14 12:00:00,79.05,79.05,78.94,78.94,39200.0,56.2238,56.2238,56.1455,56.1455,39200.0
2013-05-14 12:05:00,78.95,78.99,78.93,78.94,110300.0,56.1526,56.1811,56.1384,56.1455,110300.0
2013-05-14 12:10:00,78.94,79.01,78.92,79.01,25700.0,56.1455,56.1953,56.1313,56.1953,25700.0
2013-05-14 12:15:00,79.01,79.09,79.01,79.08,70200.0,56.1953,56.2522,56.1953,56.2451,70200.0
2013-05-14 12:20:00,79.07,79.09,79.05,79.06,23700.0,56.238,56.2522,56.2238,56.2309,23700.0
2013-05-14 12:25:00,79.05,79.06,79.02,79.05,48200.0,56.2238,56.2309,56.2024,56.2238,48200.0
2013-05-14 12:30:00,79.05,79.05,79.0,79.0,37500.0,56.2238,56.2238,56.1882,56.1882,37500.0
2013-05-14 12:35:00,79.01,79.03,78.97,78.99,51500.0,56.1953,56.2095,56.1669,56.1811,51500.0
2013-05-14 12:40:00,78.98,79.02,78.98,79.01,21600.0,56.174,56.2024,56.174,56.1953,21600.0
2013-05-14 12:45:00,79.0,79.03,78.99,78.99,31300.0,56.1882,56.2095,56.1811,56.1811,31300.0
2013-05-14 12:50:00,79.0,79.01,78.94,78.95,21300.0,56.1882,56.1953,56.1455,56.1526,21300.0
2013-05-14 12:55:00,78.95,78.98,78.93,78.97,70300.0,56.1526,56.174,56.1384,56.1669,70300.0
2013-05-14 13:00:00,78.98,78.99,78.95,78.97,44900.0,56.174,56.1811,56.1526,56.1669,44900.0
2013-05-14 13:05:00,78.97,78.99,78.95,78.96,34300.0,56.1669,56.1811,56.1526,56.1597,34300.0
2013-05-14 13:10:00,78.96,78.97,78.93,78.94,28800.0,56.1597,56.1669,56.1384,56.1455,28800.0
2013-05-14 13:15:00,78.93,78.94,78.92,78.93,24300.0,56.1384,56.1455,56.1313,56.1384,24300.0
2013-05-14 13:20:00,78.93,78.97,78.92,78.96,32700.0,56.1384,56.1669,56.1313,56.1597,32700.0
2013-05-14 13:25:00,78.96,78.98,78.94,78.98,29900.0,56.1597,56.174,56.1455,56.174,29900.0
2013-05-14 13:30:00,78.98,79.03,78.97,79.01,43300.0,56.174,56.2095,56.1669,56.1953,43300.0
2013-05-14 13:35:00,79.01,79.02,78.97,78.97,34000.0,56.1953,56.2024,56.1669,56.1669,34000.0
2013-05-14 13:40:00,78.98,78.99,78.95,78.96,52100.0,56.174,56.1811,56.1526,56.1597,52100.0
2013-05-14 13:45:00,78.96,79.01,78.95,79.0,38000.0,56.1597,56.1953,56.1526,56.1882,38000.0
2013-05-14 13:50:00,79.0,79.01,78.94,78.95,41000.0,56.1882,56.1953,56.1455,56.1526,41000.0
2013-05-14 13:55:00,78.96,79.02,78.95,79.01,31300.0,56.1597,56.2024,56.1526,56.1953,31300.0
2013-05-14 14:00:00,79.02,79.02,78.97,78.98,32300.0,56.2024,56.2024,56.1669,56.174,32300.0
2013-05-14 14:05:00,78.98,79.02,78.97,78.97,31100.0,56.174,56.2024,56.1669,56.1669,31100.0
2013-05-14 14:10:00,78.98,79.01,78.95,78.98,103700.0,56.174,56.1953,56.1526,56.174,103700.0
2013-05-14 14:15:00,78.98,79.01,78.95,78.96,56000.0,56.174,56.1953,56.1526,56.1597,56000.0
2013-05-14 14:20:00,78.96,78.97,78.9,78.95,61200.0,56.1597,56.1669,56.1171,56.1526,61200.0
2013-05-14 14:25:00,78.95,78.98,78.93,78.96,72900.0,56.1526,56.174,56.1384,56.1597,72900.0
2013-05-14 14:30:00,78.96,78.98,78.94,78.95,53200.0,56.1597,56.174,56.1455,56.1526,53200.0
2013-05-14 14:35:00,78.96,79.07,78.95,79.05,80400.0,56.1597,56.238,56.1526,56.2238,80400.0
2013-05-14 14:40:00,79.06,79.07,79.04,79.07,39400.0,56.2309,56.238,56.2166,56.238,39400.0
2013-05-14 14:45:00,79.06,79.08,78.98,78.99,67200.0,56.2309,56.2451,56.174,56.1811,67200.0
2013-05-14 14:50:00,78.98,78.99,78.95,78.98,56900.0,56.174,56.1811,56.1526,56.174,56900.0
2013-05-14 14:55:00,78.96,79.0,78.96,79.0,32700.0,56.1597,56.1882,56.1597,56.1882,32700.0
2013-05-14 15:00:00,79.0,79.12,78.99,79.12,75500.0,56.1882,56.2735,56.1811,56.2735,75500.0
2013-05-14 15:05:00,79.12,79.13,79.08,79.12,72500.0,56.2735,56.2807,56.2451,56.2735,72500.0
2013-05-14 15:10:00,79.13,79.2,79.1,79.17,68900.0,56.2807,56.3304,56.2593,56.3091,68900.0
2013-05-14 15:15:00,79.18,79.18,79.13,79.17,70600.0,56.3162,56.3162,56.2807,56.3091,70600.0
2013-05-14 15:20:00,79.17,79.19,79.14,79.19,50700.0,56.3091,56.3233,56.2878,56.3233,50700.0
2013-05-14 15:25:00,79.18,79.23,79.18,79.22,66500.0,56.3162,56.3518,56.3162,56.3447,66500.0
2013-05-14 15:30:00,79.22,79.27,79.2,79.25,99900.0,56.3447,56.3802,56.3304,56.366,99900.0
2013-05-14 15:35:00,79.26,79.35,79.24,79.34,152900.0,56.3731,56.4371,56.3589,56.43,152900.0
2013-05-14 15:40:00,79.34,79.42,79.33,79.42,184200.0,56.43,56.4869,56.4229,56.4869,184200.0
2013-05-14 15:45:00,79.43,79.45,79.4,79.44,193300.0,56.494,56.5083,56.4727,56.5011,193300.0
2013-05-14 15:50:00,79.44,79.45,79.36,79.38,145100.0,56.5011,56.5083,56.4442,56.4585,145100.0
2013-05-14 15:55:00,79.39,79.47,79.37,79.45,301100.0,56.4656,56.5225,56.4514,56.5083,301100.0
2013-05-15 09:30:00,79.47,79.84,79.47,79.83,366000.0,56.5225,56.7856,56.5225,56.7785,366000.0
2013-05-15 09:35:00,79.83,80.14,79.79,80.1,408500.0,56.7785,56.999,56.7501,56.9706,408500.0
2013-05-15 09:40:00,80.11,80.18,79.9,79.97,119600.0,56.9777,57.0275,56.8283,56.8781,119600.0
2013-05-15 09:45:00,79.96,80.0,79.69,79.74,138300.0,56.871,56.8994,56.679,56.7145,138300.0
2013-05-15 09:50:00,79.74,80.2,79.74,80.01,207600.0,56.7145,57.0417,56.7145,56.9066,207600.0
2013-05-15 09:55:00,80.01,80.11,80.01,80.04,93100.0,56.9066,56.9777,56.9066,56.9279,93100.0
2013-05-15 10:00:00,80.04,80.13,80.0,80.11,104400.0,56.9279,56.9919,56.8994,56.9777,104400.0
2013-05-15 10:05:00,80.1,80.18,80.05,80.18,163900.0,56.9706,57.0275,56.935,57.0275,163900.0
2013-05-15 10:10:00,80.18,80.33,80.16,80.32,222700.0,57.0275,57.1342,57.0132,57.127,222700.0
2013-05-15 10:15:00,80.32,80.54,80.3,80.52,316900.0,57.127,57.2835,57.1128,57.2693,316900.0
2013-05-15 10:20:00,80.53,80.55,80.4,80.45,191800.0,57.2764,57.2906,57.1839,57.2195,191800.0
2013-05-15 10:25:00,80.45,80.62,80.44,80.57,199400.0,57.2195,57.3404,57.2124,57.3049,199400.0
2013-05-15 10:30:00,80.57,80.72,80.55,80.69,161100.0,57.3049,57.4115,57.2906,57.3902,161100.0
2013-05-15 10:35:00,80.68,80.69,80.53,80.58,130200.0,57.3831,57.3902,57.2764,57.312,130200.0
2013-05-15 10:40:00,80.58,80.63,80.53,80.54,124800.0,57.312,57.3475,57.2764,57.2835,124800.0
2013-05-15 10:45:00,80.55,80.63,80.5,80.5,153200.0,57.2906,57.3475,57.2551,57.2551,153200.0
2013-05-15 10:50:00,80.5,80.51,80.39,80.42,84300.0,57.2551,57.2622,57.1768,57.1982,84300.0
2013-05-15 10:55:00,80.43,80.52,80.37,80.52,77800.0,57.2053,57.2693,57.1626,57.2693,77800.0
2013-05-15 11:00:00,80.52,80.64,80.49,80.62,104400.0,57.2693,57.3546,57.248,57.3404,104400.0
2013-05-15 11:05:00,80.62,80.78,80.59,80.78,133500.0,57.3404,57.4542,57.3191,57.4542,133500.0
2013-05-15 11:10:00,80.78,80.83,80.77,80.83,120700.0,57.4542,57.4898,57.4471,57.4898,120700.0
2013-05-15 11:15:00,80.82,80.84,80.71,80.72,130000.0,57.4827,57.4969,57.4044,57.4115,130000.0
2013-05-15 11:20:00,80.72,80.74,80.67,80.7,116900.0,57.4115,57.4258,57.376,57.3973,116900.0
2013-05-15 11:25:00,80.69,80.74,80.68,80.72,80400.0,57.3902,57.4258,57.3831,57.4115,80400.0
2013-05-15 11:30:00,80.73,80.79,80.71,80.77,92300.0,57.4186,57.4613,57.4044,57.4471,92300.0
2013-05-15 11:35:00,80.77,80.82,80.75,80.81,101000.0,57.4471,57.4827,57.4329,57.4755,101000.0
2013-05-15 11:40:00,80.82,80.83,80.75,80.77,98700.0,57.4827,57.4898,57.4329,57.4471,98700.0
2013-05-15 11:45:00,80.77,80.82,80.77,80.8,63500.0,57.4471,57.4827,57.4471,57.4684,63500.0
2013-05-15 11:50:00,80.8,80.99,80.75,80.89,222100.0,57.4684,57.6036,57.4329,57.5324,222100.0
2013-05-15 11:55:00,80.89,80.91,80.81,80.88,88200.0,57.5324,57.5467,57.4755,57.5253,88200.0
2013-05-15 12:00:00,80.88,80.91,80.82,80.89,62100.0,57.5253,57.5467,57.4827,57.5324,62100.0
2013-05-15 12:05:00,80.9,80.96,80.82,80.96,156600.0,57.5396,57.5822,57.4827,57.5822,156600.0
2013-05-15 12:10:00,80.95,80.95,80.89,80.92,67200.0,57.5751,57.5751,57.5324,57.5538,67200.0
2013-05-15 12:15:00,80.93,80.94,80.84,80.89,78800.0,57.5609,57.568,57.4969,57.5324,78800.0
2013-05-15 12:20:00,80.88,80.9,80.85,80.85,44900.0,57.5253,57.5396,57.504,57.504,44900.0
2013-05-15 12:25:00,80.86,80.91,80.85,80.88,67800.0,57.5111,57.5467,57.504,57.5253,67800.0
2013-05-15 12:30:00,80.87,80.88,80.82,80.85,52800.0,57.5182,57.5253,57.4827,57.504,52800.0
2013-05-15 12:35:00,80.86,80.94,80.85,80.92,63400.0,57.5111,57.568,57.504,57.5538,63400.0
2013-05-15 12:40:00,80.92,80.96,80.88,80.9,76800.0,57.5538,57.5822,57.5253,57.5396,76800.0
2013-05-15 12:45:00,80.9,80.95,80.86,80.93,68500.0,57.5396,57.5751,57.5111,57.5609,68500.0
2013-05-15 12:50:00,80.93,81.0,80.92,80.95,106100.0,57.5609,57.6107,57.5538,57.5751,106100.0
2013-05-15 12:55:00,80.94,80.95,80.89,80.9,65300.0,57.568,57.5751,57.5324,57.5396,65300.0
2013-05-15 13:00:00,80.9,80.9,80.84,80.86,85600.0,57.5396,57.5396,57.4969,57.5111,85600.0
2013-05-15 13:05:00,80.86,80.87,80.84,80.85,69800.0,57.5111,57.5182,57.4969,57.504,69800.0
2013-05-15 13:10:00,80.85,80.89,80.85,80.87,53900.0,57.504,57.5324,57.504,57.5182,53900.0
2013-05-15 13:15:00,80.87,80.87,80.75,80.82,149000.0,57.5182,57.5182,57.4329,57.4827,149000.0
2013-05-15 13:20:00,80.83,80.84,80.75,80.78,94700.0,57.4898,57.4969,57.4329,57.4542,94700.0
2013-05-15 13:25:00,80.79,80.8,80.72,80.79,84100.0,57.4613,57.4684,57.4115,57.4613,84100.0
2013-05-15 13:30:00,80.79,80.79,80.76,80.78,35100.0,57.4613,57.4613,57.44,57.4542,35100.0
2013-05-15 13:35:00,80.78,80.82,80.75,80.75,48300.0,57.4542,57.4827,57.4329,57.4329,48300.0
2013-05-15 13:40:00,80.76,80.77,80.68,80.68,80900.0,57.44,57.4471,57.3831,57.3831,80900.0
2013-05-15 13:45:00,80.68,80.72,80.67,80.68,44700.0,57.3831,57.4115,57.376,57.3831,44700.0
2013-05-15 13:50:00,80.67,80.67,80.61,80.62,52300.0,57.376,57.376,57.3333,57.3404,52300.0
2013-05-15 13:55:00,80.63,80.63,80.5,80.5,99100.0,57.3475,57.3475,57.2551,57.2551,99100.0
2013-05-15 14:00:00,80.5,80.73,80.49,80.71,150100.0,57.2551,57.4186,57.248,57.4044,150100.0
2013-05-15 14:05:00,80.72,80.73,80.69,80.7,48800.0,57.4115,57.4186,57.3902,57.3973,48800.0
2013-05-15 14:10:00,80.71,80.71,80.66,80.68,69300.0,57.4044,57.4044,57.3689,57.3831,69300.0
2013-05-15 14:15:00,80.68,80.69,80.62,80.66,67800.0,57.3831,57.3902,57.3404,57.3689,67800.0
2013-05-15 14:20:00,80.65,80.67,80.62,80.66,81900.0,57.3618,57.376,57.3404,57.3689,81900.0
2013-05-15 14:25:00,80.66,80.75,80.65,80.75,72500.0,57.3689,57.4329,57.3618,57.4329,72500.0
2013-05-15 14:30:00,80.76,80.81,80.75,80.77,195400.0,57.44,57.4755,57.4329,57.4471,195400.0
2013-05-15 14:35:00,80.77,80.79,80.75,80.79,89100.0,57.4471,57.4613,57.4329,57.4613,89100.0
2013-05-15 14:40:00,80.78,80.8,80.73,80.73,124100.0,57.4542,57.4684,57.4186,57.4186,124100.0
2013-05-15 14:45:00,80.72,80.81,80.64,80.76,145400.0,57.4115,57.4755,57.3546,57.44,145400.0
2013-05-15 14:50:00,80.75,80.77,80.63,80.71,72200.0,57.4329,57.4471,57.3475,57.4044,72200.0
2013-05-15 14:55:00,80.7,80.71,80.58,80.62,105000.0,57.3973,57.4044,57.312,57.3404,105000.0
2013-05-15 15:00:00,80.63,80.68,80.59,80.6,73000.0,57.3475,57.3831,57.3191,57.3262,73000.0
2013-05-15 15:05:00,80.6,80.63,80.51,80.52,185200.0,57.3262,57.3475,57.2622,57.2693,185200.0
2013-05-15 15:10:00,80.52,80.67,80.51,80.66,104600.0,57.2693,57.376,57.2622,57.3689,104600.0
2013-05-15 15:15:00,80.67,80.7,80.53,80.54,107600.0,57.376,57.3973,57.2764,57.2835,107600.0
2013-05-15 15:20:00,80.53,80.58,80.48,80.55,129500.0,57.2764,57.312,57.2408,57.2906,129500.0
2013-05-15 15:25:00,80.55,80.61,80.55,80.57,94700.0,57.2906,57.3333,57.2906,57.3049,94700.0
2013-05-15 15:30:00,80.57,80.61,80.56,80.61,149600.0,57.3049,57.3333,57.2977,57.3333,149600.0
2013-05-15 15:35:00,80.61,80.75,80.59,80.75,165000.0,57.3333,57.4329,57.3191,57.4329,165000.0
2013-05-15 15:40:00,80.75,80.75,80.65,80.7,171800.0,57.4329,57.4329,57.3618,57.3973,171800.0
2013-05-15 15:45:00,80.7,80.77,80.67,80.7,214000.0,57.3973,57.4471,57.376,57.3973,214000.0
2013-05-15 15:50:00,80.7,80.73,80.66,80.69,200500.0,57.3973,57.4186,57.3689,57.3902,200500.0
2013-05-15 15:55:00,80.69,80.75,80.68,80.68,463400.0,57.3902,57.4329,57.3831,57.3831,463400.0
2013-05-16 09:30:00,80.49,80.5,80.22,80.38,315000.0,57.248,57.2551,57.0559,57.1697,315000.0
2013-05-16 09:35:00,80.38,80.5,80.26,80.26,117700.0,57.1697,57.2551,57.0844,57.0844,117700.0
2013-05-16 09:40:00,80.3,80.41,80.22,80.32,102800.0,57.1128,57.1911,57.0559,57.127,102800.0
2013-05-16 09:45:00,80.31,80.35,80.19,80.21,104700.0,57.1199,57.1484,57.0346,57.0488,104700.0
2013-05-16 09:50:00,80.21,80.36,80.21,80.36,85000.0,57.0488,57.1555,57.0488,57.1555,85000.0
2013-05-16 09:55:00,80.36,80.37,80.25,80.25,103000.0,57.1555,57.1626,57.0773,57.0773,103000.0
2013-05-16 10:00:00,80.27,80.29,80.15,80.2,259300.0,57.0915,57.1057,57.0061,57.0417,259300.0
2013-05-16 10:05:00,80.2,80.22,80.08,80.11,121100.0,57.0417,57.0559,56.9563,56.9777,121100.0
2013-05-16 10:10:00,80.12,80.26,80.11,80.16,96700.0,56.9848,57.0844,56.9777,57.0132,96700.0
2013-05-16 10:15:00,80.17,80.17,80.09,80.1,94900.0,57.0204,57.0204,56.9635,56.9706,94900.0
2013-05-16 10:20:00,80.09,80.13,80.02,80.13,93200.0,56.9635,56.9919,56.9137,56.9919,93200.0
2013-05-16 10:25:00,80.13,80.17,80.0,80.01,114200.0,56.9919,57.0204,56.8994,56.9066,114200.0
2013-05-16 10:30:00,80.01,80.04,79.89,79.96,176600.0,56.9066,56.9279,56.8212,56.871,176600.0
2013-05-16 10:35:00,79.96,80.05,79.92,79.98,69900.0,56.871,56.935,56.8425,56.8852,69900.0
2013-05-16 10:40:00,79.98,80.1,79.98,80.1,117500.0,56.8852,56.9706,56.8852,56.9706,117500.0
2013-05-16 10:45:00,80.1,80.18,80.08,80.18,80100.0,56.9706,57.0275,56.9563,57.0275,80100.0
2013-05-16 10:50:00,80.18,80.21,80.14,80.21,90600.0,57.0275,57.0488,56.999,57.0488,90600.0
2013-05-16 10:55:00,80.21,80.22,80.15,80.16,58000.0,57.0488,57.0559,57.0061,57.0132,58000.0
2013-05-16 11:00:00,80.17,80.19,80.15,80.17,111600.0,57.0204,57.0346,57.0061,57.0204,111600.0
2013-05-16 11:05:00,80.17,80.23,80.14,80.22,98400.0,57.0204,57.063,56.999,57.0559,98400.0
2013-05-16 11:10:00,80.23,80.29,80.22,80.27,78000.0,57.063,57.1057,57.0559,57.0915,78000.0
2013-05-16 11:15:00,80.27,80.37,80.25,80.29,119600.0,57.0915,57.1626,57.0773,57.1057,119600.0
2013-05-16 11:20:00,80.3,80.3,80.2,80.28,114200.0,57.1128,57.1128,57.0417,57.0986,114200.0
2013-05-16 11:25:00,80.28,80.43,80.27,80.4,118700.0,57.0986,57.2053,57.0915,57.1839,118700.0
2013-05-16 11:30:00,80.4,80.42,80.36,80.37,94000.0,57.1839,57.1982,57.1555,57.1626,94000.0
2013-05-16 11:35:00,80.37,80.43,80.34,80.41,59000.0,57.1626,57.2053,57.1413,57.1911,59000.0
2013-05-16 11:40:00,80.42,80.49,80.37,80.49,84700.0,57.1982,57.248,57.1626,57.248,84700.0
2013-05-16 11:45:00,80.48,80.52,80.47,80.52,94700.0,57.2408,57.2693,57.2337,57.2693,94700.0
2013-05-16 11:50:00,80.53,80.56,80.48,80.53,68600.0,57.2764,57.2977,57.2408,57.2764,68600.0
2013-05-16 11:55:00,80.52,80.58,80.51,80.55,51800.0,57.2693,57.312,57.2622,57.2906,51800.0
2013-05-16 12:00:00,80.54,80.54,80.46,80.5,104200.0,57.2835,57.2835,57.2266,57.2551,104200.0
2013-05-16 12:05:00,80.5,80.51,80.43,80.5,63900.0,57.2551,57.2622,57.2053,57.2551,63900.0
2013-05-16 12:10:00,80.5,80.52,80.46,80.5,44400.0,57.2551,57.2693,57.2266,57.2551,44400.0
2013-05-16 12:15:00,80.51,80.55,80.48,80.48,98100.0,57.2622,57.2906,57.2408,57.2408,98100.0
2013-05-16 12:20:00,80.49,80.56,80.48,80.55,52400.0,57.248,57.2977,57.2408,57.2906,52400.0
2013-05-16 12:25:00,80.56,80.6,80.54,80.6,53700.0,57.2977,57.3262,57.2835,57.3262,53700.0
2013-05-16 12:30:00,80.59,80.61,80.57,80.58,89500.0,57.3191,57.3333,57.3049,57.312,89500.0
2013-05-16 12:35:00,80.57,80.59,80.56,80.59,87400.0,57.3049,57.3191,57.2977,57.3191,87400.0
2013-05-16 12:40:00,80.59,80.64,80.58,80.64,44800.0,57.3191,57.3546,57.312,57.3546,44800.0
2013-05-16 12:45:00,80.64,80.64,80.61,80.62,63100.0,57.3546,57.3546,57.3333,57.3404,63100.0
2013-05-16 12:50:00,80.62,80.73,80.62,80.69,73700.0,57.3404,57.4186,57.3404,57.3902,73700.0
2013-05-16 12:55:00,80.69,80.72,80.69,80.69,51300.0,57.3902,57.4115,57.3902,57.3902,51300.0
2013-05-16 13:00:00,80.68,80.69,80.59,80.61,83800.0,57.3831,57.3902,57.3191,57.3333,83800.0
2013-05-16 13:05:00,80.61,80.62,80.6,80.62,35600.0,57.3333,57.3404,57.3262,57.3404,35600.0
2013-05-16 13:10:00,80.62,80.66,80.62,80.64,91700.0,57.3404,57.3689,57.3404,57.3546,91700.0
2013-05-16 13:15:00,80.63,80.64,80.53,80.54,44900.0,57.3475,57.3546,57.2764,57.2835,44900.0
2013-05-16 13:20:00,80.53,80.54,80.49,80.51,45400.0,57.2764,57.2835,57.248,57.2622,45400.0
2013-05-16 13:25:00,80.52,80.52,80.49,80.52,39900.0,57.2693,57.2693,57.248,57.2693,39900.0
2013-05-16 13:30:00,80.52,80.53,80.49,80.5,49400.0,57.2693,57.2764,57.248,57.2551,49400.0
2013-05-16 13:35:00,80.51,80.51,80.48,80.48,40800.0,57.2622,57.2622,57.2408,57.2408,40800.0
2013-05-16 13:40:00,80.48,80.5,80.47,80.49,49400.0,57.2408,57.2551,57.2337,57.248,49400.0
2013-05-16 13:45:00,80.49,80.51,80.47,80.48,56600.0,57.248,57.2622,57.2337,57.2408,56600.0
2013-05-16 13:50:00,80.47,80.48,80.45,80.46,65900.0,57.2337,57.2408,57.2195,57.2266,65900.0
2013-05-16 13:55:00,80.47,80.47,80.41,80.42,63800.0,57.2337,57.2337,57.1911,57.1982,63800.0
2013-05-16 14:00:00,80.42,80.47,80.41,80.45,72700.0,57.1982,57.2337,57.1911,57.2195,72700.0
2013-05-16 14:05:00,80.45,80.45,80.41,80.42,81200.0,57.2195,57.2195,57.1911,57.1982,81200.0
2013-05-16 14:10:00,80.42,80.43,80.4,80.41,56200.0,57.1982,57.2053,57.1839,57.1911,56200.0
2013-05-16 14:15:00,80.4,80.41,80.38,80.39,33500.0,57.1839,57.1911,57.1697,57.1768,33500.0
2013-05-16 14:20:00,80.38,80.4,80.34,80.34,64900.0,57.1697,57.1839,57.1413,57.1413,64900.0
2013-05-16 14:25:00,80.35,80.36,80.25,80.25,82200.0,57.1484,57.1555,57.0773,57.0773,82200.0
2013-05-16 14:30:00,80.26,80.44,80.24,80.42,192700.0,57.0844,57.2124,57.0701,57.1982,192700.0
2013-05-16 14:35:00,80.42,80.43,80.37,80.39,49700.0,57.1982,57.2053,57.1626,57.1768,49700.0
2013-05-16 14:40:00,80.38,80.41,80.33,80.33,69900.0,57.1697,57.1911,57.1342,57.1342,69900.0
2013-05-16 14:45:00,80.33,80.44,80.32,80.39,74900.0,57.1342,57.2124,57.127,57.1768,74900.0
2013-05-16 14:50:00,80.4,80.42,80.31,80.31,66800.0,57.1839,57.1982,57.1199,57.1199,66800.0
2013-05-16 14:55:00,80.32,80.36,80.29,80.34,70400.0,57.127,57.1555,57.1057,57.1413,70400.0
2013-05-16 15:00:00,80.33,80.41,80.33,80.41,67000.0,57.1342,57.1911,57.1342,57.1911,67000.0
2013-05-16 15:05:00,80.41,80.41,80.36,80.41,83200.0,57.1911,57.1911,57.1555,57.1911,83200.0
2013-05-16 15:10:00,80.41,80.41,80.3,80.32,80800.0,57.1911,57.1911,57.1128,57.127,80800.0
2013-05-16 15:15:00,80.31,80.32,80.21,80.21,77800.0,57.1199,57.127,57.0488,57.0488,77800.0
2013-05-16 15:20:00,80.2,80.25,80.18,80.25,109300.0,57.0417,57.0773,57.0275,57.0773,109300.0
2013-05-16 15:25:00,80.24,80.28,80.19,80.26,58800.0,57.0701,57.0986,57.0346,57.0844,58800.0
2013-05-16 15:30:00,80.26,80.28,80.18,80.19,89700.0,57.0844,57.0986,57.0275,57.0346,89700.0
2013-05-16 15:35:00,80.19,80.2,80.08,80.12,161700.0,57.0346,57.0417,56.9563,56.9848,161700.0
2013-05-16 15:40:00,80.13,80.2,80.12,80.18,123400.0,56.9919,57.0417,56.9848,57.0275,123400.0
2013-05-16 15:45:00,80.19,80.2,80.11,80.15,196900.0,57.0346,57.0417,56.9777,57.0061,196900.0
2013-05-16 15:50:00,80.16,80.2,80.12,80.12,166200.0,57.0132,57.0417,56.9848,56.9848,166200.0
2013-05-16 15:55:00,80.12,80.27,80.11,80.18,349300.0,56.9848,57.0915,56.9777,57.0275,349300.0
2013-05-17 09:30:00,79.91,80.13,79.71,80.01,1307000.0,56.8354,56.9919,56.6932,56.9066,1307000.0
2013-05-17 09:35:00,80.02,80.18,79.94,79.98,120500.0,56.9137,57.0275,56.8568,56.8852,120500.0
2013-05-17 09:40:00,79.98,79.99,79.63,79.7,246300.0,56.8852,56.8923,56.6363,56.6861,246300.0
2013-05-17 09:45:00,79.65,79.77,79.64,79.66,146400.0,56.6505,56.7359,56.6434,56.6576,146400.0
2013-05-17 09:50:00,79.67,79.67,79.48,79.61,127300.0,56.6647,56.6647,56.5296,56.6221,127300.0
2013-05-17 09:55:00,79.62,79.7,79.56,79.69,101000.0,56.6292,56.6861,56.5865,56.679,101000.0
2013-05-17 10:00:00,79.7,79.8,79.63,79.66,84300.0,56.6861,56.7572,56.6363,56.6576,84300.0
2013-05-17 10:05:00,79.65,79.67,79.49,79.58,90500.0,56.6505,56.6647,56.5367,56.6007,90500.0
2013-05-17 10:10:00,79.57,79.61,79.41,79.46,86400.0,56.5936,56.6221,56.4798,56.5154,86400.0
2013-05-17 10:15:00,79.46,79.47,79.31,79.31,151200.0,56.5154,56.5225,56.4087,56.4087,151200.0
2013-05-17 10:20:00,79.32,79.51,79.31,79.48,87700.0,56.4158,56.5509,56.4087,56.5296,87700.0
2013-05-17 10:25:00,79.5,79.5,79.36,79.44,114400.0,56.5438,56.5438,56.4442,56.5011,114400.0
2013-05-17 10:30:00,79.44,79.64,79.44,79.64,136500.0,56.5011,56.6434,56.5011,56.6434,136500.0
2013-05-17 10:35:00,79.64,79.67,79.57,79.65,69700.0,56.6434,56.6647,56.5936,56.6505,69700.0
2013-05-17 10:40:00,79.65,79.67,79.54,79.55,84100.0,56.6505,56.6647,56.5723,56.5794,84100.0
2013-05-17 10:45:00,79.55,79.67,79.55,79.65,92200.0,56.5794,56.6647,56.5794,56.6505,92200.0
2013-05-17 10:50:00,79.66,79.71,79.59,79.63,68200.0,56.6576,56.6932,56.6078,56.6363,68200.0
2013-05-17 10:55:00,79.64,79.67,79.6,79.6,60600.0,56.6434,56.6647,56.6149,56.6149,60600.0
2013-05-17 11:00:00,79.6,79.67,79.58,79.64,107900.0,56.6149,56.6647,56.6007,56.6434,107900.0
2013-05-17 11:05:00,79.64,79.71,79.62,79.69,78800.0,56.6434,56.6932,56.6292,56.679,78800.0
2013-05-17 11:10:00,79.69,79.78,79.66,79.72,100200.0,56.679,56.743,56.6576,56.7003,100200.0
2013-05-17 11:15:00,79.71,79.84,79.7,79.83,70600.0,56.6932,56.7856,56.6861,56.7785,70600.0
2013-05-17 11:20:00,79.83,79.88,79.75,79.88,63300.0,56.7785,56.8141,56.7216,56.8141,63300.0
2013-05-17 11:25:00,79.89,80.0,79.84,79.91,96400.0,56.8212,56.8994,56.7856,56.8354,96400.0
2013-05-17 11:30:00,79.92,79.93,79.85,79.93,72400.0,56.8425,56.8497,56.7928,56.8497,72400.0
2013-05-17 11:35:00,79.93,79.95,79.87,79.93,54400.0,56.8497,56.8639,56.807,56.8497,54400.0
2013-05-17 11:40:00,79.94,79.95,79.83,79.84,55100.0,56.8568,56.8639,56.7785,56.7856,55100.0
2013-05-17 11:45:00,79.84,79.93,79.84,79.91,61600.0,56.7856,56.8497,56.7856,56.8354,61600.0
2013-05-17 11:50:00,79.9,79.97,79.88,79.88,56600.0,56.8283,56.8781,56.8141,56.8141,56600.0
2013-05-17 11:55:00,79.88,79.93,79.85,79.87,48900.0,56.8141,56.8497,56.7928,56.807,48900.0
2013-05-17 12:00:00,79.88,79.89,79.76,79.77,34600.0,56.8141,56.8212,56.7287,56.7359,34600.0
2013-05-17 12:05:00,79.77,79.79,79.72,79.79,52000.0,56.7359,56.7501,56.7003,56.7501,52000.0
2013-05-17 12:10:00,79.79,79.82,79.78,79.81,28200.0,56.7501,56.7714,56.743,56.7643,28200.0
2013-05-17 12:15:00,79.82,79.82,79.78,79.79,21800.0,56.7714,56.7714,56.743,56.7501,21800.0
2013-05-17 12:20:00,79.8,79.8,79.73,79.73,63500.0,56.7572,56.7572,56.7074,56.7074,63500.0
2013-05-17 12:25:00,79.72,79.74,79.69,79.71,55200.0,56.7003,56.7145,56.679,56.6932,55200.0
2013-05-17 12:30:00,79.72,79.72,79.63,79.67,33600.0,56.7003,56.7003,56.6363,56.6647,33600.0
2013-05-17 12:35:00,79.67,79.73,79.67,79.73,45800.0,56.6647,56.7074,56.6647,56.7074,45800.0
2013-05-17 12:40:00,79.73,79.83,79.73,79.82,37900.0,56.7074,56.7785,56.7074,56.7714,37900.0
2013-05-17 12:45:00,79.82,79.83,79.67,79.68,48500.0,56.7714,56.7785,56.6647,56.6718,48500.0
2013-05-17 12:50:00,79.67,79.71,79.64,79.66,23300.0,56.6647,56.6932,56.6434,56.6576,23300.0
2013-05-17 12:55:00,79.67,79.7,79.66,79.68,23000.0,56.6647,56.6861,56.6576,56.6718,23000.0
2013-05-17 13:00:00,79.68,79.77,79.68,79.77,23500.0,56.6718,56.7359,56.6718,56.7359,23500.0
2013-05-17 13:05:00,79.76,79.79,79.73,79.78,43900.0,56.7287,56.7501,56.7074,56.743,43900.0
2013-05-17 13:10:00,79.79,79.84,79.75,79.75,57500.0,56.7501,56.7856,56.7216,56.7216,57500.0
2013-05-17 13:15:00,79.74,79.77,79.7,79.72,51300.0,56.7145,56.7359,56.6861,56.7003,51300.0
2013-05-17 13:20:00,79.73,79.74,79.61,79.67,64700.0,56.7074,56.7145,56.6221,56.6647,64700.0
2013-05-17 13:25:00,79.67,79.68,79.64,79.65,24200.0,56.6647,56.6718,56.6434,56.6505,24200.0
2013-05-17 13:30:00,79.65,79.7,79.63,79.67,26000.0,56.6505,56.6861,56.6363,56.6647,26000.0
2013-05-17 13:35:00,79.66,79.7,79.65,79.66,29300.0,56.6576,56.6861,56.6505,56.6576,29300.0
2013-05-17 13:40:00,79.66,79.7,79.64,79.65,34700.0,56.6576,56.6861,56.6434,56.6505,34700.0
2013-05-17 13:45:00,79.65,79.68,79.63,79.65,24100.0,56.6505,56.6718,56.6363,56.6505,24100.0
2013-05-17 13:50:00,79.64,79.65,79.61,79.62,31500.0,56.6434,56.6505,56.6221,56.6292,31500.0
2013-05-17 13:55:00,79.62,79.62,79.51,79.53,56700.0,56.6292,56.6292,56.5509,56.5652,56700.0
2013-05-17 14:00:00,79.53,79.61,79.53,79.59,36400.0,56.5652,56.6221,56.5652,56.6078,36400.0
2013-05-17 14:05:00,79.6,79.65,79.59,79.64,29900.0,56.6149,56.6505,56.6078,56.6434,29900.0
2013-05-17 14:10:00,79.63,79.67,79.6,79.62,63500.0,56.6363,56.6647,56.6149,56.6292,63500.0
2013-05-17 14:15:00,79.62,79.67,79.58,79.65,42600.0,56.6292,56.6647,56.6007,56.6505,42600.0
2013-05-17 14:20:00,79.64,79.65,79.59,79.64,35200.0,56.6434,56.6505,56.6078,56.6434,35200.0
2013-05-17 14:25:00,79.65,79.74,79.65,79.65,64100.0,56.6505,56.7145,56.6505,56.6505,64100.0
2013-05-17 14:30:00,79.66,79.72,79.66,79.7,50100.0,56.6576,56.7003,56.6576,56.6861,50100.0
2013-05-17 14:35:00,79.7,79.7,79.66,79.68,45000.0,56.6861,56.6861,56.6576,56.6718,45000.0
2013-05-17 14:40:00,79.68,79.69,79.6,79.63,70100.0,56.6718,56.679,56.6149,56.6363,70100.0
2013-05-17 14:45:00,79.64,79.84,79.64,79.83,103600.0,56.6434,56.7856,56.6434,56.7785,103600.0
2013-05-17 14:50:00,79.84,79.89,79.77,79.77,107500.0,56.7856,56.8212,56.7359,56.7359,107500.0
2013-05-17 14:55:00,79.77,79.88,79.76,79.87,99300.0,56.7359,56.8141,56.7287,56.807,99300.0
2013-05-17 15:00:00,79.87,79.92,79.83,79.89,166800.0,56.807,56.8425,56.7785,56.8212,166800.0
2013-05-17 15:05:00,79.89,79.92,79.83,79.83,75300.0,56.8212,56.8425,56.7785,56.7785,75300.0
2013-05-17 15:10:00,79.83,79.83,79.76,79.8,109900.0,56.7785,56.7785,56.7287,56.7572,109900.0
2013-05-17 15:15:00,79.8,79.8,79.73,79.75,72000.0,56.7572,56.7572,56.7074,56.7216,72000.0
2013-05-17 15:20:00,79.75,79.94,79.74,79.94,126200.0,56.7216,56.8568,56.7145,56.8568,126200.0
2013-05-17 15:25:00,79.94,79.97,79.9,79.93,117200.0,56.8568,56.8781,56.8283,56.8497,117200.0
2013-05-17 15:30:00,79.92,79.99,79.92,79.98,151500.0,56.8425,56.8923,56.8425,56.8852,151500.0
2013-05-17 15:35:00,79.98,79.99,79.95,79.97,120300.0,56.8852,56.8923,56.8639,56.8781,120300.0
2013-05-17 15:40:00,79.97,79.98,79.93,79.95,138100.0,56.8781,56.8852,56.8497,56.8639,138100.0
2013-05-17 15:45:00,79.95,79.99,79.87,79.89,255700.0,56.8639,56.8923,56.807,56.8212,255700.0
2013-05-17 15:50:00,79.9,80.02,79.89,80.02,227700.0,56.8283,56.9137,56.8212,56.9137,227700.0
2013-05-17 15:55:00,80.02,80.04,79.99,80.03,413400.0,56.9137,56.9279,56.8923,56.9208,413400.0
2013-05-20 09:30:00,79.98,79.98,79.57,79.68,235300.0,56.8852,56.8852,56.5936,56.6718,235300.0
2013-05-20 09:35:00,79.7,79.78,79.61,79.65,85700.0,56.6861,56.743,56.6221,56.6505,85700.0
2013-05-20 09:40:00,79.66,79.72,79.65,79.69,68400.0,56.6576,56.7003,56.6505,56.679,68400.0
2013-05-20 09:45:00,79.69,79.75,79.63,79.63,91000.0,56.679,56.7216,56.6363,56.6363,91000.0
2013-05-20 09:50:00,79.64,79.64,79.56,79.58,104400.0,56.6434,56.6434,56.5865,56.6007,104400.0
2013-05-20 09:55:00,79.58,79.58,79.39,79.46,109200.0,56.6007,56.6007,56.4656,56.5154,109200.0
2013-05-20 10:00:00,79.46,79.56,79.44,79.48,98600.0,56.5154,56.5865,56.5011,56.5296,98600.0
2013-05-20 10:05:00,79.48,79.57,79.47,79.56,121400.0,56.5296,56.5936,56.5225,56.5865,121400.0
2013-05-20 10:10:00,79.55,79.66,79.55,79.63,79100.0,56.5794,56.6576,56.5794,56.6363,79100.0
2013-05-20 10:15:00,79.63,79.7,79.62,79.68,75000.0,56.6363,56.6861,56.6292,56.6718,75000.0
2013-05-20 10:20:00,79.69,79.69,79.56,79.67,51600.0,56.679,56.679,56.5865,56.6647,51600.0
2013-05-20 10:25:00,79.68,79.68,79.59,79.59,91900.0,56.6718,56.6718,56.6078,56.6078,91900.0
2013-05-20 10:30:00,79.59,79.66,79.58,79.64,33900.0,56.6078,56.6576,56.6007,56.6434,33900.0
2013-05-20 10:35:00,79.65,79.73,79.59,79.59,63800.0,56.6505,56.7074,56.6078,56.6078,63800.0
2013-05-20 10:40:00,79.59,79.64,79.53,79.55,34800.0,56.6078,56.6434,56.5652,56.5794,34800.0
2013-05-20 10:45:00,79.56,79.56,79.53,79.53,35400.0,56.5865,56.5865,56.5652,56.5652,35400.0
2013-05-20 10:50:00,79.52,79.52,79.43,79.45,57300.0,56.558,56.558,56.494,56.5083,57300.0
2013-05-20 10:55:00,79.45,79.52,79.44,79.52,39100.0,56.5083,56.558,56.5011,56.558,39100.0
2013-05-20 11:00:00,79.52,79.64,79.52,79.63,57500.0,56.558,56.6434,56.558,56.6363,57500.0
2013-05-20 11:05:00,79.64,79.66,79.55,79.55,56700.0,56.6434,56.6576,56.5794,56.5794,56700.0
2013-05-20 11:10:00,79.56,79.56,79.47,79.47,59800.0,56.5865,56.5865,56.5225,56.5225,59800.0
2013-05-20 11:15:00,79.48,79.48,79.43,79.45,65300.0,56.5296,56.5296,56.494,56.5083,65300.0
2013-05-20 11:20:00,79.46,79.48,79.44,79.44,53800.0,56.5154,56.5296,56.5011,56.5011,53800.0
2013-05-20 11:25:00,79.45,79.45,79.41,79.43,53200.0,56.5083,56.5083,56.4798,56.494,53200.0
2013-05-20 11:30:00,79.43,79.44,79.4,79.4,64400.0,56.494,56.5011,56.4727,56.4727,64400.0
2013-05-20 11:35:00,79.4,79.41,79.39,79.41,49600.0,56.4727,56.4798,56.4656,56.4798,49600.0
2013-05-20 11:40:00,79.41,79.49,79.41,79.44,62600.0,56.4798,56.5367,56.4798,56.5011,62600.0
2013-05-20 11:45:00,79.43,79.43,79.34,79.34,93600.0,56.494,56.494,56.43,56.43,93600.0
2013-05-20 11:50:00,79.34,79.35,79.28,79.29,60000.0,56.43,56.4371,56.3873,56.3945,60000.0
2013-05-20 11:55:00,79.29,79.32,79.26,79.27,49400.0,56.3945,56.4158,56.3731,56.3802,49400.0
2013-05-20 12:00:00,79.27,79.38,79.27,79.37,61000.0,56.3802,56.4585,56.3802,56.4514,61000.0
2013-05-20 12:05:00,79.37,79.4,79.37,79.4,42600.0,56.4514,56.4727,56.4514,56.4727,42600.0
2013-05-20 12:10:00,79.41,79.41,79.35,79.4,37500.0,56.4798,56.4798,56.4371,56.4727,37500.0
2013-05-20 12:15:00,79.39,79.4,79.32,79.33,51800.0,56.4656,56.4727,56.4158,56.4229,51800.0
2013-05-20 12:20:00,79.33,79.36,79.3,79.35,34700.0,56.4229,56.4442,56.4016,56.4371,34700.0
2013-05-20 12:25:00,79.35,79.37,79.35,79.36,36200.0,56.4371,56.4514,56.4371,56.4442,36200.0
2013-05-20 12:30:00,79.35,79.37,79.34,79.34,30300.0,56.4371,56.4514,56.43,56.43,30300.0
2013-05-20 12:35:00,79.34,79.34,79.13,79.13,86000.0,56.43,56.43,56.2807,56.2807,86000.0
2013-05-20 12:40:00,79.14,79.19,79.1,79.19,51300.0,56.2878,56.3233,56.2593,56.3233,51300.0
2013-05-20 12:45:00,79.19,79.2,79.15,79.16,40600.0,56.3233,56.3304,56.2949,56.302,40600.0
2013-05-20 12:50:00,79.16,79.22,79.16,79.2,19600.0,56.302,56.3447,56.302,56.3304,19600.0
2013-05-20 12:55:00,79.2,79.22,79.11,79.13,48200.0,56.3304,56.3447,56.2664,56.2807,48200.0
2013-05-20 13:00:00,79.12,79.16,79.1,79.13,29000.0,56.2735,56.302,56.2593,56.2807,29000.0
2013-05-20 13:05:00,79.13,79.16,79.12,79.16,36200.0,56.2807,56.302,56.2735,56.302,36200.0
2013-05-20 13:10:00,79.16,79.17,79.11,79.13,52400.0,56.302,56.3091,56.2664,56.2807,52400.0
2013-05-20 13:15:00,79.14,79.14,79.01,79.02,108900.0,56.2878,56.2878,56.1953,56.2024,108900.0
2013-05-20 13:20:00,79.01,79.04,78.95,78.97,165100.0,56.1953,56.2166,56.1526,56.1669,165100.0
2013-05-20 13:25:00,78.96,79.01,78.9,79.01,66200.0,56.1597,56.1953,56.1171,56.1953,66200.0
2013-05-20 13:30:00,79.01,79.05,79.0,79.01,52300.0,56.1953,56.2238,56.1882,56.1953,52300.0
2013-05-20 13:35:00,79.01,79.03,78.97,78.97,35400.0,56.1953,56.2095,56.1669,56.1669,35400.0
2013-05-20 13:40:00,78.97,78.98,78.85,78.85,51500.0,56.1669,56.174,56.0815,56.0815,51500.0
2013-05-20 13:45:00,78.85,78.92,78.78,78.82,124300.0,56.0815,56.1313,56.0317,56.0602,124300.0
2013-05-20 13:50:00,78.83,78.91,78.79,78.89,80200.0,56.0673,56.1242,56.0388,56.11,80200.0
2013-05-20 13:55:00,78.89,78.93,78.86,78.93,49700.0,56.11,56.1384,56.0886,56.1384,49700.0
2013-05-20 14:00:00,78.94,78.94,78.8,78.81,64700.0,56.1455,56.1455,56.046,56.0531,64700.0
2013-05-20 14:05:00,78.81,78.9,78.8,78.85,84200.0,56.0531,56.1171,56.046,56.0815,84200.0
2013-05-20 14:10:00,78.86,78.9,78.84,78.88,37500.0,56.0886,56.1171,56.0744,56.1028,37500.0
2013-05-20 14:15:00,78.87,78.87,78.81,78.82,38500.0,56.0957,56.0957,56.0531,56.0602,38500.0
2013-05-20 14:20:00,78.83,78.94,78.83,78.92,52400.0,56.0673,56.1455,56.0673,56.1313,52400.0
2013-05-20 14:25:00,78.92,78.96,78.91,78.95,39500.0,56.1313,56.1597,56.1242,56.1526,39500.0
2013-05-20 14:30:00,78.95,78.98,78.91,78.94,63300.0,56.1526,56.174,56.1242,56.1455,63300.0
2013-05-20 14:35:00,78.93,78.94,78.84,78.86,42800.0,56.1384,56.1455,56.0744,56.0886,42800.0
2013-05-20 14:40:00,78.85,78.88,78.81,78.85,41900.0,56.0815,56.1028,56.0531,56.0815,41900.0
2013-05-20 14:45:00,78.85,78.86,78.81,78.86,40400.0,56.0815,56.0886,56.0531,56.0886,40400.0
2013-05-20 14:50:00,78.86,78.94,78.85,78.94,59500.0,56.0886,56.1455,56.0815,56.1455,59500.0
2013-05-20 14:55:00,78.94,78.97,78.92,78.95,63100.0,56.1455,56.1669,56.1313,56.1526,63100.0
2013-05-20 15:00:00,78.95,79.06,78.94,78.99,118600.0,56.1526,56.2309,56.1455,56.1811,118600.0
2013-05-20 15:05:00,79.0,79.13,78.97,79.1,133100.0,56.1882,56.2807,56.1669,56.2593,133100.0
2013-05-20 15:10:00,79.1,79.12,79.07,79.1,49100.0,56.2593,56.2735,56.238,56.2593,49100.0
2013-05-20 15:15:00,79.1,79.12,79.05,79.06,44500.0,56.2593,56.2735,56.2238,56.2309,44500.0
2013-05-20 15:20:00,79.05,79.06,79.02,79.02,35100.0,56.2238,56.2309,56.2024,56.2024,35100.0
2013-05-20 15:25:00,79.02,79.05,78.97,79.05,50600.0,56.2024,56.2238,56.1669,56.2238,50600.0
2013-05-20 15:30:00,79.04,79.06,78.97,78.97,54500.0,56.2166,56.2309,56.1669,56.1669,54500.0
2013-05-20 15:35:00,78.97,79.0,78.91,78.95,80500.0,56.1669,56.1882,56.1242,56.1526,80500.0
2013-05-20 15:40:00,78.95,79.06,78.95,78.99,100500.0,56.1526,56.2309,56.1526,56.1811,100500.0
2013-05-20 15:45:00,78.98,78.99,78.94,78.98,185100.0,56.174,56.1811,56.1455,56.174,185100.0
2013-05-20 15:50:00,78.98,78.98,78.88,78.9,235400.0,56.174,56.174,56.1028,56.1171,235400.0
2013-05-20 15:55:00,78.9,79.12,78.88,79.09,625600.0,56.1171,56.2735,56.1028,56.2522,625600.0
2013-05-21 09:30:00,79.16,79.22,79.09,79.18,211900.0,56.302,56.3447,56.2522,56.3162,211900.0
2013-05-21 09:35:00,79.19,79.19,79.07,79.08,71800.0,56.3233,56.3233,56.238,56.2451,71800.0
2013-05-21 09:40:00,79.08,79.17,79.06,79.16,71100.0,56.2451,56.3091,56.2309,56.302,71100.0
2013-05-21 09:45:00,79.16,79.2,78.91,79.0,271200.0,56.302,56.3304,56.1242,56.1882,271200.0
2013-05-21 09:50:00,79.0,79.0,78.94,78.99,83200.0,56.1882,56.1882,56.1455,56.1811,83200.0
2013-05-21 09:55:00,78.98,78.99,78.9,78.93,141500.0,56.174,56.1811,56.1171,56.1384,141500.0
2013-05-21 10:00:00,78.94,78.95,78.89,78.89,105600.0,56.1455,56.1526,56.11,56.11,105600.0
2013-05-21 10:05:00,78.9,78.9,78.77,78.77,167900.0,56.1171,56.1171,56.0246,56.0246,167900.0
2013-05-21 10:10:00,78.77,78.78,78.51,78.53,165600.0,56.0246,56.0317,55.8397,55.8539,165600.0
2013-05-21 10:15:00,78.53,78.59,78.49,78.55,151500.0,55.8539,55.8966,55.8255,55.8681,151500.0
2013-05-21 10:20:00,78.56,78.56,78.37,78.37,146800.0,55.8753,55.8753,55.7401,55.7401,146800.0
2013-05-21 10:25:00,78.36,78.37,78.22,78.24,222900.0,55.733,55.7401,55.6334,55.6477,222900.0
2013-05-21 10:30:00,78.25,78.43,78.24,78.39,186000.0,55.6548,55.7828,55.6477,55.7543,186000.0
2013-05-21 10:35:00,78.39,78.65,78.36,78.65,97400.0,55.7543,55.9393,55.733,55.9393,97400.0
2013-05-21 10:40:00,78.65,78.69,78.52,78.54,98900.0,55.9393,55.9677,55.8468,55.861,98900.0
2013-05-21 10:45:00,78.52,78.55,78.43,78.54,133900.0,55.8468,55.8681,55.7828,55.861,133900.0
2013-05-21 10:50:00,78.54,78.61,78.52,78.55,79200.0,55.861,55.9108,55.8468,55.8681,79200.0
2013-05-21 10:55:00,78.55,78.75,78.55,78.64,49700.0,55.8681,56.0104,55.8681,55.9322,49700.0
2013-05-21 11:00:00,78.63,78.63,78.56,78.6,46800.0,55.925,55.925,55.8753,55.9037,46800.0
2013-05-21 11:05:00,78.61,78.69,78.6,78.68,55400.0,55.9108,55.9677,55.9037,55.9606,55400.0
2013-05-21 11:10:00,78.68,78.77,78.66,78.76,60500.0,55.9606,56.0246,55.9464,56.0175,60500.0
2013-05-21 11:15:00,78.75,78.78,78.72,78.77,63800.0,56.0104,56.0317,55.9891,56.0246,63800.0
2013-05-21 11:20:00,78.77,78.83,78.74,78.8,49100.0,56.0246,56.0673,56.0033,56.046,49100.0
2013-05-21 11:25:00,78.8,78.85,78.8,78.82,57500.0,56.046,56.0815,56.046,56.0602,57500.0
2013-05-21 11:30:00,78.81,78.85,78.79,78.8,174000.0,56.0531,56.0815,56.0388,56.046,174000.0
2013-05-21 11:35:00,78.8,78.82,78.77,78.8,62400.0,56.046,56.0602,56.0246,56.046,62400.0
2013-05-21 11:40:00,78.8,78.81,78.74,78.75,86300.0,56.046,56.0531,56.0033,56.0104,86300.0
2013-05-21 11:45:00,78.75,78.75,78.62,78.63,98700.0,56.0104,56.0104,55.9179,55.925,98700.0
2013-05-21 11:50:00,78.62,78.7,78.62,78.69,67600.0,55.9179,55.9748,55.9179,55.9677,67600.0
2013-05-21 11:55:00,78.69,78.78,78.69,78.78,62300.0,55.9677,56.0317,55.9677,56.0317,62300.0
2013-05-21 12:00:00,78.77,78.89,78.77,78.89,45500.0,56.0246,56.11,56.0246,56.11,45500.0
2013-05-21 12:05:00,78.89,79.01,78.89,78.94,95900.0,56.11,56.1953,56.11,56.1455,95900.0
2013-05-21 12:10:00,78.95,78.96,78.9,78.92,53200.0,56.1526,56.1597,56.1171,56.1313,53200.0
2013-05-21 12:15:00,78.93,78.97,78.88,78.9,37900.0,56.1384,56.1669,56.1028,56.1171,37900.0
2013-05-21 12:20:00,78.9,78.9,78.85,78.88,55700.0,56.1171,56.1171,56.0815,56.1028,55700.0
2013-05-21 12:25:00,78.89,78.91,78.86,78.87,45700.0,56.11,56.1242,56.0886,56.0957,45700.0
2013-05-21 12:30:00,78.88,78.9,78.86,78.88,26700.0,56.1028,56.1171,56.0886,56.1028,26700.0
2013-05-21 12:35:00,78.88,78.89,78.77,78.78,46900.0,56.1028,56.11,56.0246,56.0317,46900.0
2013-05-21 12:40:00,78.77,78.87,78.74,78.86,31000.0,56.0246,56.0957,56.0033,56.0886,31000.0
2013-05-21 12:45:00,78.87,78.89,78.83,78.87,47400.0,56.0957,56.11,56.0673,56.0957,47400.0
2013-05-21 12:50:00,78.88,78.91,78.85,78.87,53200.0,56.1028,56.1242,56.0815,56.0957,53200.0
2013-05-21 12:55:00,78.86,78.9,78.86,78.9,25100.0,56.0886,56.1171,56.0886,56.1171,25100.0
2013-05-21 13:00:00,78.89,78.95,78.79,78.84,143100.0,56.11,56.1526,56.0388,56.0744,143100.0
2013-05-21 13:05:00,78.84,79.16,78.84,79.09,101600.0,56.0744,56.302,56.0744,56.2522,101600.0
2013-05-21 13:10:00,79.09,79.1,78.97,79.0,31300.0,56.2522,56.2593,56.1669,56.1882,31300.0
2013-05-21 13:15:00,79.0,79.07,79.0,79.02,49100.0,56.1882,56.238,56.1882,56.2024,49100.0
2013-05-21 13:20:00,79.0,79.02,78.93,78.94,20900.0,56.1882,56.2024,56.1384,56.1455,20900.0
2013-05-21 13:25:00,78.95,78.99,78.91,78.92,46100.0,56.1526,56.1811,56.1242,56.1313,46100.0
2013-05-21 13:30:00,78.92,78.99,78.92,78.99,33000.0,56.1313,56.1811,56.1313,56.1811,33000.0
2013-05-21 13:35:00,78.98,78.99,78.94,78.94,24000.0,56.174,56.1811,56.1455,56.1455,24000.0
2013-05-21 13:40:00,78.95,78.98,78.92,78.92,28700.0,56.1526,56.174,56.1313,56.1313,28700.0
2013-05-21 13:45:00,78.92,78.92,78.88,78.91,30600.0,56.1313,56.1313,56.1028,56.1242,30600.0
2013-05-21 13:50:00,78.91,78.99,78.91,78.98,29400.0,56.1242,56.1811,56.1242,56.174,29400.0
2013-05-21 13:55:00,78.97,78.98,78.93,78.93,28200.0,56.1669,56.174,56.1384,56.1384,28200.0
2013-05-21 14:00:00,78.93,78.96,78.92,78.94,30600.0,56.1384,56.1597,56.1313,56.1455,30600.0
2013-05-21 14:05:00,78.94,78.97,78.93,78.95,43900.0,56.1455,56.1669,56.1384,56.1526,43900.0
2013-05-21 14:10:00,78.96,79.03,78.96,79.03,36500.0,56.1597,56.2095,56.1597,56.2095,36500.0
2013-05-21 14:15:00,79.02,79.17,79.02,79.13,107600.0,56.2024,56.3091,56.2024,56.2807,107600.0
2013-05-21 14:20:00,79.13,79.14,79.05,79.06,71300.0,56.2807,56.2878,56.2238,56.2309,71300.0
2013-05-21 14:25:00,79.06,79.13,79.03,79.04,28500.0,56.2309,56.2807,56.2095,56.2166,28500.0
2013-05-21 14:30:00,79.04,79.04,78.98,79.0,63000.0,56.2166,56.2166,56.174,56.1882,63000.0
2013-05-21 14:35:00,79.01,79.04,79.0,79.03,47200.0,56.1953,56.2166,56.1882,56.2095,47200.0
2013-05-21 14:40:00,79.03,79.04,79.01,79.02,27700.0,56.2095,56.2166,56.1953,56.2024,27700.0
2013-05-21 14:45:00,79.01,79.01,78.92,78.96,35800.0,56.1953,56.1953,56.1313,56.1597,35800.0
2013-05-21 14:50:00,78.96,79.0,78.95,78.98,29300.0,56.1597,56.1882,56.1526,56.174,29300.0
2013-05-21 14:55:00,78.98,79.04,78.98,79.02,61600.0,56.174,56.2166,56.174,56.2024,61600.0
2013-05-21 15:00:00,79.02,79.02,78.98,78.99,33500.0,56.2024,56.2024,56.174,56.1811,33500.0
2013-05-21 15:05:00,79.0,79.0,78.92,78.93,93200.0,56.1882,56.1882,56.1313,56.1384,93200.0
2013-05-21 15:10:00,78.93,78.94,78.87,78.91,126400.0,56.1384,56.1455,56.0957,56.1242,126400.0
2013-05-21 15:15:00,78.91,78.93,78.87,78.89,86800.0,56.1242,56.1384,56.0957,56.11,86800.0
2013-05-21 15:20:00,78.89,78.9,78.86,78.87,53300.0,56.11,56.1171,56.0886,56.0957,53300.0
2013-05-21 15:25:00,78.86,78.86,78.78,78.78,52400.0,56.0886,56.0886,56.0317,56.0317,52400.0
2013-05-21 15:30:00,78.78,78.84,78.77,78.84,116800.0,56.0317,56.0744,56.0246,56.0744,116800.0
2013-05-21 15:35:00,78.84,78.87,78.83,78.86,60000.0,56.0744,56.0957,56.0673,56.0886,60000.0
2013-05-21 15:40:00,78.86,78.89,78.79,78.79,71400.0,56.0886,56.11,56.0388,56.0388,71400.0
2013-05-21 15:45:00,78.79,78.83,78.76,78.81,85500.0,56.0388,56.0673,56.0175,56.0531,85500.0
2013-05-21 15:50:00,78.81,78.9,78.77,78.82,192300.0,56.0531,56.1171,56.0246,56.0602,192300.0
2013-05-21 15:55:00,78.81,78.87,78.81,78.83,209200.0,56.0531,56.0957,56.0531,56.0673,209200.0
2013-05-22 09:30:00,78.84,78.94,78.76,78.94,223600.0,56.0744,56.1455,56.0175,56.1455,223600.0
2013-05-22 09:35:00,78.94,79.17,78.93,79.06,200700.0,56.1455,56.3091,56.1384,56.2309,200700.0
2013-05-22 09:40:00,79.07,79.15,79.05,79.06,100700.0,56.238,56.2949,56.2238,56.2309,100700.0
2013-05-22 09:45:00,79.05,79.05,78.86,78.96,166600.0,56.2238,56.2238,56.0886,56.1597,166600.0
2013-05-22 09:50:00,78.95,79.0,78.8,78.8,82300.0,56.1526,56.1882,56.046,56.046,82300.0
2013-05-22 09:55:00,78.8,78.81,78.73,78.81,93900.0,56.046,56.0531,55.9962,56.0531,93900.0
2013-05-22 10:00:00,78.81,79.15,78.81,79.11,135200.0,56.0531,56.2949,56.0531,56.2664,135200.0
2013-05-22 10:05:00,79.12,79.17,79.04,79.05,159800.0,56.2735,56.3091,56.2166,56.2238,159800.0
2013-05-22 10:10:00,79.06,79.34,79.02,79.24,171500.0,56.2309,56.43,56.2024,56.3589,171500.0
2013-05-22 10:15:00,79.23,79.26,79.15,79.16,121400.0,56.3518,56.3731,56.2949,56.302,121400.0
2013-05-22 10:20:00,79.17,79.34,79.17,79.31,93300.0,56.3091,56.43,56.3091,56.4087,93300.0
2013-05-22 10:25:00,79.31,79.66,79.25,79.62,180800.0,56.4087,56.6576,56.366,56.6292,180800.0
2013-05-22 10:30:00,79.62,79.68,79.53,79.63,182200.0,56.6292,56.6718,56.5652,56.6363,182200.0
2013-05-22 10:35:00,79.63,79.65,79.15,79.2,255400.0,56.6363,56.6505,56.2949,56.3304,255400.0
2013-05-22 10:40:00,79.21,79.29,79.1,79.27,221900.0,56.3376,56.3945,56.2593,56.3802,221900.0
2013-05-22 10:45:00,79.27,79.28,79.01,79.14,109800.0,56.3802,56.3873,56.1953,56.2878,109800.0
2013-05-22 10:50:00,79.13,79.18,78.98,79.01,73600.0,56.2807,56.3162,56.174,56.1953,73600.0
2013-05-22 10:55:00,79.02,79.02,78.85,78.86,177800.0,56.2024,56.2024,56.0815,56.0886,177800.0
2013-05-22 11:00:00,78.86,78.93,78.81,78.82,120500.0,56.0886,56.1384,56.0531,56.0602,120500.0
2013-05-22 11:05:00,78.84,78.97,78.8,78.95,116500.0,56.0744,56.1669,56.046,56.1526,116500.0
2013-05-22 11:10:00,78.95,79.24,78.9,79.17,130000.0,56.1526,56.3589,56.1171,56.3091,130000.0
2013-05-22 11:15:00,79.16,79.16,79.03,79.13,74400.0,56.302,56.302,56.2095,56.2807,74400.0
2013-05-22 11:20:00,79.13,79.2,79.12,79.16,70000.0,56.2807,56.3304,56.2735,56.302,70000.0
2013-05-22 11:25:00,79.17,79.23,79.11,79.21,58700.0,56.3091,56.3518,56.2664,56.3376,58700.0
2013-05-22 11:30:00,79.21,79.3,79.21,79.25,63100.0,56.3376,56.4016,56.3376,56.366,63100.0
2013-05-22 11:35:00,79.25,79.38,79.25,79.29,68000.0,56.366,56.4585,56.366,56.3945,68000.0
2013-05-22 11:40:00,79.3,79.31,79.23,79.29,43300.0,56.4016,56.4087,56.3518,56.3945,43300.0
2013-05-22 11:45:00,79.3,79.44,79.29,79.43,95700.0,56.4016,56.5011,56.3945,56.494,95700.0
2013-05-22 11:50:00,79.43,79.44,79.34,79.36,61600.0,56.494,56.5011,56.43,56.4442,61600.0
2013-05-22 11:55:00,79.35,79.36,79.31,79.32,67600.0,56.4371,56.4442,56.4087,56.4158,67600.0
2013-05-22 12:00:00,79.33,79.42,79.33,79.41,50100.0,56.4229,56.4869,56.4229,56.4798,50100.0
2013-05-22 12:05:00,79.41,79.42,79.33,79.37,58400.0,56.4798,56.4869,56.4229,56.4514,58400.0
2013-05-22 12:10:00,79.36,79.37,79.23,79.25,62100.0,56.4442,56.4514,56.3518,56.366,62100.0
2013-05-22 12:15:00,79.25,79.27,79.18,79.18,47100.0,56.366,56.3802,56.3162,56.3162,47100.0
2013-05-22 12:20:00,79.18,79.3,79.17,79.29,78900.0,56.3162,56.4016,56.3091,56.3945,78900.0
2013-05-22 12:25:00,79.3,79.3,79.2,79.26,108800.0,56.4016,56.4016,56.3304,56.3731,108800.0
2013-05-22 12:30:00,79.26,79.31,79.25,79.29,68400.0,56.3731,56.4087,56.366,56.3945,68400.0
2013-05-22 12:35:00,79.29,79.37,79.27,79.36,69000.0,56.3945,56.4514,56.3802,56.4442,69000.0
2013-05-22 12:40:00,79.36,79.42,79.35,79.4,46700.0,56.4442,56.4869,56.4371,56.4727,46700.0
2013-05-22 12:45:00,79.39,79.44,79.39,79.42,43400.0,56.4656,56.5011,56.4656,56.4869,43400.0
2013-05-22 12:50:00,79.42,79.46,79.4,79.44,37300.0,56.4869,56.5154,56.4727,56.5011,37300.0
2013-05-22 12:55:00,79.44,79.51,79.43,79.51,77900.0,56.5011,56.5509,56.494,56.5509,77900.0
2013-05-22 13:00:00,79.52,79.52,79.39,79.4,45000.0,56.558,56.558,56.4656,56.4727,45000.0
2013-05-22 13:05:00,79.39,79.4,79.25,79.31,38300.0,56.4656,56.4727,56.366,56.4087,38300.0
2013-05-22 13:10:00,79.31,79.31,79.22,79.25,45000.0,56.4087,56.4087,56.3447,56.366,45000.0
2013-05-22 13:15:00,79.25,79.28,79.11,79.18,106100.0,56.366,56.3873,56.2664,56.3162,106100.0
2013-05-22 13:20:00,79.18,79.18,79.09,79.16,43300.0,56.3162,56.3162,56.2522,56.302,43300.0
2013-05-22 13:25:00,79.17,79.19,79.06,79.09,44200.0,56.3091,56.3233,56.2309,56.2522,44200.0
2013-05-22 13:30:00,79.08,79.12,79.04,79.05,56000.0,56.2451,56.2735,56.2166,56.2238,56000.0
2013-05-22 13:35:00,79.06,79.18,79.06,79.14,49800.0,56.2309,56.3162,56.2309,56.2878,49800.0
2013-05-22 13:40:00,79.14,79.24,79.05,79.07,72800.0,56.2878,56.3589,56.2238,56.238,72800.0
2013-05-22 13:45:00,79.08,79.14,79.0,79.13,100600.0,56.2451,56.2878,56.1882,56.2807,100600.0
2013-05-22 13:50:00,79.14,79.19,79.09,79.14,32900.0,56.2878,56.3233,56.2522,56.2878,32900.0
2013-05-22 13:55:00,79.14,79.19,79.08,79.08,68600.0,56.2878,56.3233,56.2451,56.2451,68600.0
2013-05-22 14:00:00,79.07,79.25,78.84,78.92,151600.0,56.238,56.366,56.0744,56.1313,151600.0
2013-05-22 14:05:00,78.91,79.05,78.76,78.98,155000.0,56.1242,56.2238,56.0175,56.174,155000.0
2013-05-22 14:10:00,78.99,78.99,78.8,78.93,100400.0,56.1811,56.1811,56.046,56.1384,100400.0
2013-05-22 14:15:00,78.92,79.13,78.86,79.12,110100.0,56.1313,56.2807,56.0886,56.2735,110100.0
2013-05-22 14:20:00,79.11,79.19,79.03,79.06,95200.0,56.2664,56.3233,56.2095,56.2309,95200.0
2013-05-22 14:25:00,79.06,79.07,78.89,78.97,65800.0,56.2309,56.238,56.11,56.1669,65800.0
2013-05-22 14:30:00,78.98,79.11,78.94,79.1,66000.0,56.174,56.2664,56.1455,56.2593,66000.0
2013-05-22 14:35:00,79.09,79.1,78.81,78.96,117000.0,56.2522,56.2593,56.0531,56.1597,117000.0
2013-05-22 14:40:00,78.95,79.05,78.88,79.0,72500.0,56.1526,56.2238,56.1028,56.1882,72500.0
2013-05-22 14:45:00,79.01,79.15,78.99,79.11,85100.0,56.1953,56.2949,56.1811,56.2664,85100.0
2013-05-22 14:50:00,79.12,79.21,79.12,79.18,59400.0,56.2735,56.3376,56.2735,56.3162,59400.0
2013-05-22 14:55:00,79.17,79.24,79.13,79.16,65500.0,56.3091,56.3589,56.2807,56.302,65500.0
2013-05-22 15:00:00,79.15,79.15,79.01,79.02,93100.0,56.2949,56.2949,56.1953,56.2024,93100.0
2013-05-22 15:05:00,79.01,79.09,78.92,79.08,66400.0,56.1953,56.2522,56.1313,56.2451,66400.0
2013-05-22 15:10:00,79.08,79.08,78.94,78.96,56900.0,56.2451,56.2451,56.1455,56.1597,56900.0
2013-05-22 15:15:00,78.95,78.98,78.89,78.95,65900.0,56.1526,56.174,56.11,56.1526,65900.0
2013-05-22 15:20:00,78.95,78.95,78.86,78.92,68100.0,56.1526,56.1526,56.0886,56.1313,68100.0
2013-05-22 15:25:00,78.92,78.96,78.75,78.75,68600.0,56.1313,56.1597,56.0104,56.0104,68600.0
2013-05-22 15:30:00,78.75,78.81,78.62,78.8,125300.0,56.0104,56.0531,55.9179,56.046,125300.0
2013-05-22 15:35:00,78.8,78.83,78.69,78.74,80300.0,56.046,56.0673,55.9677,56.0033,80300.0
2013-05-22 15:40:00,78.73,78.89,78.7,78.82,100100.0,55.9962,56.11,55.9748,56.0602,100100.0
2013-05-22 15:45:00,78.83,78.85,78.72,78.78,136600.0,56.0673,56.0815,55.9891,56.0317,136600.0
2013-05-22 15:50:00,78.79,78.86,78.73,78.73,163700.0,56.0388,56.0886,55.9962,55.9962,163700.0
2013-05-22 15:55:00,78.74,78.82,78.67,78.82,371500.0,56.0033,56.0602,55.9535,56.0602,371500.0
2013-05-23 09:30:00,78.23,78.79,78.23,78.71,332300.0,55.6405,56.0388,55.6405,55.9819,332300.0
2013-05-23 09:35:00,78.69,78.75,78.42,78.6,172400.0,55.9677,56.0104,55.7757,55.9037,172400.0
2013-05-23 09:40:00,78.58,78.73,78.52,78.67,92200.0,55.8895,55.9962,55.8468,55.9535,92200.0
2013-05-23 09:45:00,78.67,78.69,78.4,78.41,95000.0,55.9535,55.9677,55.7615,55.7686,95000.0
2013-05-23 09:50:00,78.42,78.49,78.33,78.38,130900.0,55.7757,55.8255,55.7117,55.7472,130900.0
2013-05-23 09:55:00,78.38,78.41,78.23,78.34,115500.0,55.7472,55.7686,55.6405,55.7188,115500.0
2013-05-23 10:00:00,78.34,78.42,78.26,78.41,120300.0,55.7188,55.7757,55.6619,55.7686,120300.0
2013-05-23 10:05:00,78.42,78.43,78.33,78.4,69200.0,55.7757,55.7828,55.7117,55.7615,69200.0
2013-05-23 10:10:00,78.4,78.56,78.39,78.47,110000.0,55.7615,55.8753,55.7543,55.8112,110000.0
2013-05-23 10:15:00,78.47,78.64,78.46,78.62,112900.0,55.8112,55.9322,55.8041,55.9179,112900.0
2013-05-23 10:20:00,78.62,78.62,78.5,78.51,102200.0,55.9179,55.9179,55.8326,55.8397,102200.0
2013-05-23 10:25:00,78.51,78.52,78.38,78.41,66900.0,55.8397,55.8468,55.7472,55.7686,66900.0
2013-05-23 10:30:00,78.42,78.48,78.38,78.41,56800.0,55.7757,55.8184,55.7472,55.7686,56800.0
2013-05-23 10:35:00,78.41,78.47,78.31,78.33,82600.0,55.7686,55.8112,55.6974,55.7117,82600.0
2013-05-23 10:40:00,78.32,78.4,78.28,78.32,69200.0,55.7046,55.7615,55.6761,55.7046,69200.0
2013-05-23 10:45:00,78.32,78.41,78.26,78.39,85500.0,55.7046,55.7686,55.6619,55.7543,85500.0
2013-05-23 10:50:00,78.39,78.57,78.39,78.57,65300.0,55.7543,55.8824,55.7543,55.8824,65300.0
2013-05-23 10:55:00,78.55,78.58,78.42,78.44,62000.0,55.8681,55.8895,55.7757,55.7899,62000.0
2013-05-23 11:00:00,78.44,78.58,78.44,78.55,70600.0,55.7899,55.8895,55.7899,55.8681,70600.0
2013-05-23 11:05:00,78.55,78.73,78.55,78.7,78500.0,55.8681,55.9962,55.8681,55.9748,78500.0
2013-05-23 11:10:00,78.7,78.7,78.57,78.59,120400.0,55.9748,55.9748,55.8824,55.8966,120400.0
2013-05-23 11:15:00,78.58,78.71,78.56,78.69,53700.0,55.8895,55.9819,55.8753,55.9677,53700.0
2013-05-23 11:20:00,78.69,78.82,78.69,78.79,118400.0,55.9677,56.0602,55.9677,56.0388,118400.0
2013-05-23 11:25:00,78.79,78.81,78.69,78.7,45800.0,56.0388,56.0531,55.9677,55.9748,45800.0
2013-05-23 11:30:00,78.7,78.7,78.58,78.62,69700.0,55.9748,55.9748,55.8895,55.9179,69700.0
2013-05-23 11:35:00,78.62,78.67,78.61,78.66,94400.0,55.9179,55.9535,55.9108,55.9464,94400.0
2013-05-23 11:40:00,78.66,78.66,78.57,78.62,67300.0,55.9464,55.9464,55.8824,55.9179,67300.0
2013-05-23 11:45:00,78.63,78.68,78.63,78.66,36700.0,55.925,55.9606,55.925,55.9464,36700.0
2013-05-23 11:50:00,78.67,78.76,78.67,78.73,61300.0,55.9535,56.0175,55.9535,55.9962,61300.0
2013-05-23 11:55:00,78.74,78.76,78.68,78.73,43800.0,56.0033,56.0175,55.9606,55.9962,43800.0
2013-05-23 12:00:00,78.73,78.79,78.73,78.75,39300.0,55.9962,56.0388,55.9962,56.0104,39300.0
2013-05-23 12:05:00,78.76,78.81,78.73,78.79,39000.0,56.0175,56.0531,55.9962,56.0388,39000.0
2013-05-23 12:10:00,78.8,78.86,78.79,78.83,37000.0,56.046,56.0886,56.0388,56.0673,37000.0
2013-05-23 12:15:00,78.83,78.87,78.77,78.85,154600.0,56.0673,56.0957,56.0246,56.0815,154600.0
2013-05-23 12:20:00,78.85,78.87,78.81,78.83,87500.0,56.0815,56.0957,56.0531,56.0673,87500.0
2013-05-23 12:25:00,78.83,78.89,78.82,78.84,141800.0,56.0673,56.11,56.0602,56.0744,141800.0
2013-05-23 12:30:00,78.84,78.95,78.83,78.95,86400.0,56.0744,56.1526,56.0673,56.1526,86400.0
2013-05-23 12:35:00,78.95,78.98,78.91,78.94,107500.0,56.1526,56.174,56.1242,56.1455,107500.0
2013-05-23 12:40:00,78.94,78.96,78.9,78.91,101000.0,56.1455,56.1597,56.1171,56.1242,101000.0
2013-05-23 12:45:00,78.91,78.96,78.89,78.96,42700.0,56.1242,56.1597,56.11,56.1597,42700.0
2013-05-23 12:50:00,78.95,78.98,78.9,78.97,58300.0,56.1526,56.174,56.1171,56.1669,58300.0
2013-05-23 12:55:00,78.98,78.99,78.9,78.91,40200.0,56.174,56.1811,56.1171,56.1242,40200.0
2013-05-23 13:00:00,78.92,78.93,78.89,78.89,39600.0,56.1313,56.1384,56.11,56.11,39600.0
2013-05-23 13:05:00,78.9,78.9,78.76,78.8,48200.0,56.1171,56.1171,56.0175,56.046,48200.0
2013-05-23 13:10:00,78.8,78.84,78.76,78.84,24500.0,56.046,56.0744,56.0175,56.0744,24500.0
2013-05-23 13:15:00,78.84,78.86,78.79,78.81,35400.0,56.0744,56.0886,56.0388,56.0531,35400.0
2013-05-23 13:20:00,78.8,78.8,78.7,78.75,38100.0,56.046,56.046,55.9748,56.0104,38100.0
2013-05-23 13:25:00,78.75,78.78,78.72,78.78,73400.0,56.0104,56.0317,55.9891,56.0317,73400.0
2013-05-23 13:30:00,78.78,78.79,78.74,78.75,31100.0,56.0317,56.0388,56.0033,56.0104,31100.0
2013-05-23 13:35:00,78.74,78.79,78.73,78.75,45600.0,56.0033,56.0388,55.9962,56.0104,45600.0
2013-05-23 13:40:00,78.75,78.78,78.68,78.72,146100.0,56.0104,56.0317,55.9606,55.9891,146100.0
2013-05-23 13:45:00,78.71,78.78,78.69,78.78,42500.0,55.9819,56.0317,55.9677,56.0317,42500.0
2013-05-23 13:50:00,78.77,78.81,78.76,78.76,57500.0,56.0246,56.0531,56.0175,56.0175,57500.0
2013-05-23 13:55:00,78.77,78.97,78.77,78.95,80100.0,56.0246,56.1669,56.0246,56.1526,80100.0
2013-05-23 14:00:00,78.95,78.97,78.87,78.89,41700.0,56.1526,56.1669,56.0957,56.11,41700.0
2013-05-23 14:05:00,78.9,78.99,78.89,78.96,44500.0,56.1171,56.1811,56.11,56.1597,44500.0
2013-05-23 14:10:00,78.96,78.99,78.93,78.98,42800.0,56.1597,56.1811,56.1384,56.174,42800.0
2013-05-23 14:15:00,78.98,79.05,78.98,79.02,86300.0,56.174,56.2238,56.174,56.2024,86300.0
2013-05-23 14:20:00,79.02,79.06,78.99,79.01,51500.0,56.2024,56.2309,56.1811,56.1953,51500.0
2013-05-23 14:25:00,79.0,79.01,78.97,78.98,39100.0,56.1882,56.1953,56.1669,56.174,39100.0
2013-05-23 14:30:00,78.98,78.98,78.88,78.92,64800.0,56.174,56.174,56.1028,56.1313,64800.0
2013-05-23 14:35:00,78.92,78.93,78.85,78.91,45700.0,56.1313,56.1384,56.0815,56.1242,45700.0
2013-05-23 14:40:00,78.9,79.06,78.9,79.05,122100.0,56.1171,56.2309,56.1171,56.2238,122100.0
2013-05-23 14:45:00,79.06,79.11,78.97,79.1,63600.0,56.2309,56.2664,56.1669,56.2593,63600.0
2013-05-23 14:50:00,79.1,79.11,78.98,78.99,40000.0,56.2593,56.2664,56.174,56.1811,40000.0
2013-05-23 14:55:00,78.99,79.04,78.96,78.98,52000.0,56.1811,56.2166,56.1597,56.174,52000.0
2013-05-23 15:00:00,78.99,79.05,78.96,78.96,42800.0,56.1811,56.2238,56.1597,56.1597,42800.0
2013-05-23 15:05:00,78.96,79.06,78.95,78.99,43600.0,56.1597,56.2309,56.1526,56.1811,43600.0
2013-05-23 15:10:00,78.99,79.07,78.97,79.02,45400.0,56.1811,56.238,56.1669,56.2024,45400.0
2013-05-23 15:15:00,79.02,79.03,78.85,78.85,111200.0,56.2024,56.2095,56.0815,56.0815,111200.0
2013-05-23 15:20:00,78.85,78.91,78.79,78.79,53500.0,56.0815,56.1242,56.0388,56.0388,53500.0
2013-05-23 15:25:00,78.78,78.91,78.76,78.9,60300.0,56.0317,56.1242,56.0175,56.1171,60300.0
2013-05-23 15:30:00,78.89,78.92,78.83,78.86,53900.0,56.11,56.1313,56.0673,56.0886,53900.0
2013-05-23 15:35:00,78.86,78.88,78.75,78.79,124400.0,56.0886,56.1028,56.0104,56.0388,124400.0
2013-05-23 15:40:00,78.8,78.86,78.74,78.74,60900.0,56.046,56.0886,56.0033,56.0033,60900.0
2013-05-23 15:45:00,78.74,78.81,78.67,78.7,120000.0,56.0033,56.0531,55.9535,55.9748,120000.0
2013-05-23 15:50:00,78.69,78.83,78.69,78.81,141500.0,55.9677,56.0673,55.9677,56.0531,141500.0
2013-05-23 15:55:00,78.81,78.87,78.7,78.7,354100.0,56.0531,56.0957,55.9748,55.9748,354100.0
2013-05-24 09:30:00,81.91,82.35,81.84,82.06,2377300.0,58.2579,58.5709,58.2081,58.3646,2377300.0
2013-05-24 09:35:00,82.06,82.1,81.76,82.0,872500.0,58.3646,58.3931,58.1512,58.3219,872500.0
2013-05-24 09:40:00,82.01,82.16,81.95,82.1,812800.0,58.329,58.4357,58.2864,58.3931,812800.0
2013-05-24 09:45:00,82.1,82.13,82.0,82.03,743700.0,58.3931,58.4144,58.3219,58.3433,743700.0
2013-05-24 09:50:00,82.01,82.03,81.6,81.6,915000.0,58.329,58.3433,58.0374,58.0374,915000.0
2013-05-24 09:55:00,81.61,81.82,81.52,81.75,451800.0,58.0445,58.1939,57.9805,58.1441,451800.0
2013-05-24 10:00:00,81.73,81.97,81.73,81.82,670000.0,58.1299,58.3006,58.1299,58.1939,670000.0
2013-05-24 10:05:00,81.82,81.95,81.75,81.83,408300.0,58.1939,58.2864,58.1441,58.201,408300.0
2013-05-24 10:10:00,81.83,81.92,81.77,81.87,318400.0,58.201,58.265,58.1583,58.2295,318400.0
2013-05-24 10:15:00,81.87,81.92,81.65,81.67,377400.0,58.2295,58.265,58.073,58.0872,377400.0
2013-05-24 10:20:00,81.68,81.75,81.5,81.59,497400.0,58.0943,58.1441,57.9663,58.0303,497400.0
2013-05-24 10:25:00,81.59,81.71,81.59,81.63,231500.0,58.0303,58.1157,58.0303,58.0588,231500.0
2013-05-24 10:30:00,81.62,81.66,81.44,81.54,350600.0,58.0517,58.0801,57.9236,57.9948,350600.0
2013-05-24 10:35:00,81.53,81.68,81.5,81.63,264300.0,57.9876,58.0943,57.9663,58.0588,264300.0
2013-05-24 10:40:00,81.65,81.65,81.49,81.62,235000.0,58.073,58.073,57.9592,58.0517,235000.0
2013-05-24 10:45:00,81.63,81.84,81.6,81.71,312600.0,58.0588,58.2081,58.0374,58.1157,312600.0
2013-05-24 10:50:00,81.72,81.73,81.58,81.67,172000.0,58.1228,58.1299,58.0232,58.0872,172000.0
2013-05-24 10:55:00,81.68,81.85,81.68,81.84,251000.0,58.0943,58.2152,58.0943,58.2081,251000.0
2013-05-24 11:00:00,81.83,81.85,81.69,81.78,161600.0,58.201,58.2152,58.1014,58.1655,161600.0
2013-05-24 11:05:00,81.76,81.83,81.7,81.71,151300.0,58.1512,58.201,58.1086,58.1157,151300.0
2013-05-24 11:10:00,81.7,81.82,81.7,81.72,223400.0,58.1086,58.1939,58.1086,58.1228,223400.0
2013-05-24 11:15:00,81.73,81.8,81.64,81.65,124700.0,58.1299,58.1797,58.0659,58.073,124700.0
2013-05-24 11:20:00,81.66,81.68,81.55,81.65,256600.0,58.0801,58.0943,58.0019,58.073,256600.0
2013-05-24 11:25:00,81.65,81.74,81.58,81.67,197000.0,58.073,58.137,58.0232,58.0872,197000.0
2013-05-24 11:30:00,81.67,81.82,81.64,81.77,250200.0,58.0872,58.1939,58.0659,58.1583,250200.0
2013-05-24 11:35:00,81.76,81.84,81.71,81.79,186300.0,58.1512,58.2081,58.1157,58.1726,186300.0
2013-05-24 11:40:00,81.79,81.94,81.79,81.91,317800.0,58.1726,58.2793,58.1726,58.2579,317800.0
2013-05-24 11:45:00,81.92,82.01,81.83,81.84,314400.0,58.265,58.329,58.201,58.2081,314400.0
2013-05-24 11:50:00,81.85,81.87,81.68,81.7,204300.0,58.2152,58.2295,58.0943,58.1086,204300.0
2013-05-24 11:55:00,81.7,81.8,81.7,81.78,178300.0,58.1086,58.1797,58.1086,58.1655,178300.0
2013-05-24 12:00:00,81.78,81.9,81.77,81.86,113600.0,58.1655,58.2508,58.1583,58.2224,113600.0
2013-05-24 12:05:00,81.87,81.94,81.84,81.93,125800.0,58.2295,58.2793,58.2081,58.2721,125800.0
2013-05-24 12:10:00,81.93,81.93,81.8,81.87,161600.0,58.2721,58.2721,58.1797,58.2295,161600.0
2013-05-24 12:15:00,81.87,81.95,81.87,81.92,204600.0,58.2295,58.2864,58.2295,58.265,204600.0
2013-05-24 12:20:00,81.92,81.94,81.81,81.87,140600.0,58.265,58.2793,58.1868,58.2295,140600.0
2013-05-24 12:25:00,81.87,81.87,81.73,81.81,125700.0,58.2295,58.2295,58.1299,58.1868,125700.0
2013-05-24 12:30:00,81.81,81.88,81.69,81.77,102400.0,58.1868,58.2366,58.1014,58.1583,102400.0
2013-05-24 12:35:00,81.76,81.84,81.67,81.84,156200.0,58.1512,58.2081,58.0872,58.2081,156200.0
2013-05-24 12:40:00,81.84,81.85,81.8,81.81,58800.0,58.2081,58.2152,58.1797,58.1868,58800.0
2013-05-24 12:45:00,81.81,81.9,81.81,81.87,88600.0,58.1868,58.2508,58.1868,58.2295,88600.0
2013-05-24 12:50:00,81.87,81.92,81.82,81.92,102000.0,58.2295,58.265,58.1939,58.265,102000.0
2013-05-24 12:55:00,81.92,81.92,81.46,81.84,385100.0,58.265,58.265,57.9379,58.2081,385100.0
2013-05-24 13:00:00,81.84,81.9,81.81,81.87,93500.0,58.2081,58.2508,58.1868,58.2295,93500.0
2013-05-24 13:05:00,81.87,81.99,81.87,81.98,105900.0,58.2295,58.3148,58.2295,58.3077,105900.0
2013-05-24 13:10:00,81.98,82.13,81.96,82.0,401200.0,58.3077,58.4144,58.2935,58.3219,401200.0
2013-05-24 13:15:00,82.01,82.12,82.01,82.06,144400.0,58.329,58.4073,58.329,58.3646,144400.0
2013-05-24 13:20:00,82.06,82.07,81.93,81.93,125300.0,58.3646,58.3717,58.2721,58.2721,125300.0
2013-05-24 13:25:00,81.93,81.95,81.89,81.92,113300.0,58.2721,58.2864,58.2437,58.265,113300.0
2013-05-24 13:30:00,81.92,81.93,81.73,81.74,179000.0,58.265,58.2721,58.1299,58.137,179000.0
2013-05-24 13:35:00,81.75,81.86,81.68,81.83,152700.0,58.1441,58.2224,58.0943,58.201,152700.0
2013-05-24 13:40:00,81.83,81.91,81.79,81.89,218200.0,58.201,58.2579,58.1726,58.2437,218200.0
2013-05-24 13:45:00,81.88,81.9,81.84,81.85,90300.0,58.2366,58.2508,58.2081,58.2152,90300.0
2013-05-24 13:50:00,81.85,81.88,81.84,81.85,319800.0,58.2152,58.2366,58.2081,58.2152,319800.0
2013-05-24 13:55:00,81.85,81.9,81.84,81.84,109500.0,58.2152,58.2508,58.2081,58.2081,109500.0
2013-05-24 14:00:00,81.84,81.91,81.8,81.89,228700.0,58.2081,58.2579,58.1797,58.2437,228700.0
2013-05-24 14:05:00,81.88,81.9,81.83,81.84,91900.0,58.2366,58.2508,58.201,58.2081,91900.0
2013-05-24 14:10:00,81.85,81.87,81.78,81.79,202800.0,58.2152,58.2295,58.1655,58.1726,202800.0
2013-05-24 14:15:00,81.8,81.8,81.77,81.78,228900.0,58.1797,58.1797,58.1583,58.1655,228900.0
2013-05-24 14:20:00,81.79,81.85,81.75,81.83,192700.0,58.1726,58.2152,58.1441,58.201,192700.0
2013-05-24 14:25:00,81.83,81.9,81.81,81.87,70000.0,58.201,58.2508,58.1868,58.2295,70000.0
2013-05-24 14:30:00,81.87,81.9,81.72,81.76,323300.0,58.2295,58.2508,58.1228,58.1512,323300.0
2013-05-24 14:35:00,81.77,81.81,81.73,81.75,280800.0,58.1583,58.1868,58.1299,58.1441,280800.0
2013-05-24 14:40:00,81.76,81.76,81.7,81.71,245100.0,58.1512,58.1512,58.1086,58.1157,245100.0
2013-05-24 14:45:00,81.72,81.75,81.69,81.7,153100.0,58.1228,58.1441,58.1014,58.1086,153100.0
2013-05-24 14:50:00,81.7,81.79,81.69,81.72,127000.0,58.1086,58.1726,58.1014,58.1228,127000.0
2013-05-24 14:55:00,81.73,81.74,81.6,81.7,145000.0,58.1299,58.137,58.0374,58.1086,145000.0
2013-05-24 15:00:00,81.69,81.7,81.64,81.67,133300.0,58.1014,58.1086,58.0659,58.0872,133300.0
2013-05-24 15:05:00,81.68,81.73,81.6,81.62,166600.0,58.0943,58.1299,58.0374,58.0517,166600.0
2013-05-24 15:10:00,81.62,81.65,81.59,81.6,172700.0,58.0517,58.073,58.0303,58.0374,172700.0
2013-05-24 15:15:00,81.6,81.66,81.59,81.6,184700.0,58.0374,58.0801,58.0303,58.0374,184700.0
2013-05-24 15:20:00,81.6,81.67,81.6,81.63,204600.0,58.0374,58.0872,58.0374,58.0588,204600.0
2013-05-24 15:25:00,81.63,81.66,81.56,81.56,177000.0,58.0588,58.0801,58.009,58.009,177000.0
2013-05-24 15:30:00,81.56,81.67,81.55,81.67,156500.0,58.009,58.0872,58.0019,58.0872,156500.0
2013-05-24 15:35:00,81.67,81.75,81.66,81.67,249200.0,58.0872,58.1441,58.0801,58.0872,249200.0
2013-05-24 15:40:00,81.67,81.81,81.64,81.78,244600.0,58.0872,58.1868,58.0659,58.1655,244600.0
2013-05-24 15:45:00,81.77,81.88,81.76,81.83,295700.0,58.1583,58.2366,58.1512,58.201,295700.0
2013-05-24 15:50:00,81.82,81.88,81.74,81.88,371100.0,58.1939,58.2366,58.137,58.2366,371100.0
2013-05-24 15:55:00,81.87,81.91,81.87,81.89,880500.0,58.2295,58.2579,58.2295,58.2437,880500.0
2013-05-28 09:30:00,82.05,82.14,81.36,81.89,997900.0,58.3575,58.4215,57.8667,58.2437,997900.0
2013-05-28 09:35:00,81.9,81.9,81.66,81.86,349000.0,58.2508,58.2508,58.0801,58.2224,349000.0
2013-05-28 09:40:00,81.86,81.86,81.54,81.78,295900.0,58.2224,58.2224,57.9948,58.1655,295900.0
2013-05-28 09:45:00,81.78,81.83,81.69,81.79,197100.0,58.1655,58.201,58.1014,58.1726,197100.0
2013-05-28 09:50:00,81.8,81.81,81.65,81.77,229300.0,58.1797,58.1868,58.073,58.1583,229300.0
2013-05-28 09:55:00,81.76,81.79,81.61,81.67,155200.0,58.1512,58.1726,58.0445,58.0872,155200.0
2013-05-28 10:00:00,81.68,81.8,81.6,81.64,181600.0,58.0943,58.1797,58.0374,58.0659,181600.0
2013-05-28 10:05:00,81.64,81.77,81.59,81.68,194200.0,58.0659,58.1583,58.0303,58.0943,194200.0
2013-05-28 10:10:00,81.69,81.7,81.41,81.48,244300.0,58.1014,58.1086,57.9023,57.9521,244300.0
2013-05-28 10:15:00,81.49,81.62,81.4,81.61,213400.0,57.9592,58.0517,57.8952,58.0445,213400.0
2013-05-28 10:20:00,81.61,81.81,81.61,81.81,159100.0,58.0445,58.1868,58.0445,58.1868,159100.0
2013-05-28 10:25:00,81.8,81.94,81.8,81.86,245900.0,58.1797,58.2793,58.1797,58.2224,245900.0
2013-05-28 10:30:00,81.85,81.95,81.82,81.82,222500.0,58.2152,58.2864,58.1939,58.1939,222500.0
2013-05-28 10:35:00,81.82,81.83,81.72,81.79,119700.0,58.1939,58.201,58.1228,58.1726,119700.0
2013-05-28 10:40:00,81.78,81.81,81.74,81.79,209600.0,58.1655,58.1868,58.137,58.1726,209600.0
2013-05-28 10:45:00,81.79,81.8,81.58,81.61,191400.0,58.1726,58.1797,58.0232,58.0445,191400.0
2013-05-28 10:50:00,81.62,81.62,81.48,81.57,168200.0,58.0517,58.0517,57.9521,58.0161,168200.0
2013-05-28 10:55:00,81.57,81.57,81.28,81.37,196800.0,58.0161,58.0161,57.8098,57.8738,196800.0
2013-05-28 11:00:00,81.37,81.4,81.06,81.12,301100.0,57.8738,57.8952,57.6534,57.696,301100.0
2013-05-28 11:05:00,81.11,81.23,81.04,81.14,155800.0,57.6889,57.7743,57.6391,57.7103,155800.0
2013-05-28 11:10:00,81.15,81.34,81.15,81.31,101400.0,57.7174,57.8525,57.7174,57.8312,101400.0
2013-05-28 11:15:00,81.31,81.38,81.29,81.34,125800.0,57.8312,57.881,57.8169,57.8525,125800.0
2013-05-28 11:20:00,81.34,81.34,81.25,81.26,140900.0,57.8525,57.8525,57.7885,57.7956,140900.0
2013-05-28 11:25:00,81.27,81.27,81.2,81.22,95600.0,57.8027,57.8027,57.7529,57.7672,95600.0
2013-05-28 11:30:00,81.23,81.29,81.15,81.15,195900.0,57.7743,57.8169,57.7174,57.7174,195900.0
2013-05-28 11:35:00,81.16,81.16,80.85,80.89,205100.0,57.7245,57.7245,57.504,57.5324,205100.0
2013-05-28 11:40:00,80.88,80.98,80.79,80.96,111600.0,57.5253,57.5965,57.4613,57.5822,111600.0
2013-05-28 11:45:00,80.96,81.15,80.92,81.14,96200.0,57.5822,57.7174,57.5538,57.7103,96200.0
2013-05-28 11:50:00,81.15,81.37,81.15,81.33,119700.0,57.7174,57.8738,57.7174,57.8454,119700.0
2013-05-28 11:55:00,81.32,81.35,81.2,81.23,112000.0,57.8383,57.8596,57.7529,57.7743,112000.0
2013-05-28 12:00:00,81.22,81.28,81.09,81.27,212700.0,57.7672,57.8098,57.6747,57.8027,212700.0
2013-05-28 12:05:00,81.27,81.31,81.17,81.24,95200.0,57.8027,57.8312,57.7316,57.7814,95200.0
2013-05-28 12:10:00,81.24,81.24,81.14,81.16,85000.0,57.7814,57.7814,57.7103,57.7245,85000.0
2013-05-28 12:15:00,81.17,81.17,81.08,81.08,77900.0,57.7316,57.7316,57.6676,57.6676,77900.0
2013-05-28 12:20:00,81.09,81.26,81.09,81.19,93100.0,57.6747,57.7956,57.6747,57.7458,93100.0
2013-05-28 12:25:00,81.19,81.24,81.14,81.24,74700.0,57.7458,57.7814,57.7103,57.7814,74700.0
2013-05-28 12:30:00,81.24,81.25,81.14,81.22,163700.0,57.7814,57.7885,57.7103,57.7672,163700.0
2013-05-28 12:35:00,81.23,81.31,81.2,81.3,102600.0,57.7743,57.8312,57.7529,57.8241,102600.0
2013-05-28 12:40:00,81.29,81.36,81.25,81.26,108500.0,57.8169,57.8667,57.7885,57.7956,108500.0
2013-05-28 12:45:00,81.26,81.26,81.14,81.16,61000.0,57.7956,57.7956,57.7103,57.7245,61000.0
2013-05-28 12:50:00,81.17,81.17,80.98,80.98,103200.0,57.7316,57.7316,57.5965,57.5965,103200.0
2013-05-28 12:55:00,80.99,81.03,80.97,80.98,76900.0,57.6036,57.632,57.5893,57.5965,76900.0
2013-05-28 13:00:00,80.98,81.16,80.96,81.14,280800.0,57.5965,57.7245,57.5822,57.7103,280800.0
2013-05-28 13:05:00,81.13,81.2,81.12,81.18,140100.0,57.7031,57.7529,57.696,57.7387,140100.0
2013-05-28 13:10:00,81.19,81.29,81.18,81.28,84900.0,57.7458,57.8169,57.7387,57.8098,84900.0
2013-05-28 13:15:00,81.27,81.4,81.25,81.34,114800.0,57.8027,57.8952,57.7885,57.8525,114800.0
2013-05-28 13:20:00,81.35,81.35,81.12,81.17,100300.0,57.8596,57.8596,57.696,57.7316,100300.0
2013-05-28 13:25:00,81.17,81.17,80.98,80.99,104800.0,57.7316,57.7316,57.5965,57.6036,104800.0
2013-05-28 13:30:00,81.0,81.05,80.77,80.8,102500.0,57.6107,57.6462,57.4471,57.4684,102500.0
2013-05-28 13:35:00,80.8,81.04,80.78,80.98,144200.0,57.4684,57.6391,57.4542,57.5965,144200.0
2013-05-28 13:40:00,80.97,81.07,80.93,80.98,101000.0,57.5893,57.6605,57.5609,57.5965,101000.0
2013-05-28 13:45:00,80.97,81.01,80.88,80.96,113100.0,57.5893,57.6178,57.5253,57.5822,113100.0
2013-05-28 13:50:00,80.97,80.98,80.91,80.94,93000.0,57.5893,57.5965,57.5467,57.568,93000.0
2013-05-28 13:55:00,80.93,81.01,80.88,80.95,147700.0,57.5609,57.6178,57.5253,57.5751,147700.0
2013-05-28 14:00:00,80.95,80.98,80.88,80.95,103300.0,57.5751,57.5965,57.5253,57.5751,103300.0
2013-05-28 14:05:00,80.95,81.06,80.91,81.06,83900.0,57.5751,57.6534,57.5467,57.6534,83900.0
2013-05-28 14:10:00,81.06,81.09,80.97,81.02,99100.0,57.6534,57.6747,57.5893,57.6249,99100.0
2013-05-28 14:15:00,81.03,81.19,81.03,81.19,97000.0,57.632,57.7458,57.632,57.7458,97000.0
2013-05-28 14:20:00,81.19,81.21,81.07,81.12,92200.0,57.7458,57.76,57.6605,57.696,92200.0
2013-05-28 14:25:00,81.12,81.13,81.0,81.02,133200.0,57.696,57.7031,57.6107,57.6249,133200.0
2013-05-28 14:30:00,81.02,81.05,80.96,80.98,103500.0,57.6249,57.6462,57.5822,57.5965,103500.0
2013-05-28 14:35:00,80.99,81.06,80.95,80.96,116600.0,57.6036,57.6534,57.5751,57.5822,116600.0
2013-05-28 14:40:00,80.96,81.06,80.93,81.02,186200.0,57.5822,57.6534,57.5609,57.6249,186200.0
2013-05-28 14:45:00,81.03,81.04,80.94,80.98,152500.0,57.632,57.6391,57.568,57.5965,152500.0
2013-05-28 14:50:00,80.97,80.97,80.88,80.91,156600.0,57.5893,57.5893,57.5253,57.5467,156600.0
2013-05-28 14:55:00,80.91,81.0,80.9,80.98,164900.0,57.5467,57.6107,57.5396,57.5965,164900.0
2013-05-28 15:00:00,80.99,81.0,80.86,80.87,161000.0,57.6036,57.6107,57.5111,57.5182,161000.0
2013-05-28 15:05:00,80.87,80.96,80.84,80.91,144300.0,57.5182,57.5822,57.4969,57.5467,144300.0
2013-05-28 15:10:00,80.91,80.95,80.8,80.9,168500.0,57.5467,57.5751,57.4684,57.5396,168500.0
2013-05-28 15:15:00,80.9,81.04,80.9,80.98,194900.0,57.5396,57.6391,57.5396,57.5965,194900.0
2013-05-28 15:20:00,80.98,81.0,80.92,80.96,115900.0,57.5965,57.6107,57.5538,57.5822,115900.0
2013-05-28 15:25:00,80.97,80.97,80.87,80.9,86900.0,57.5893,57.5893,57.5182,57.5396,86900.0
2013-05-28 15:30:00,80.89,80.96,80.87,80.95,94600.0,57.5324,57.5822,57.5182,57.5751,94600.0
2013-05-28 15:35:00,80.96,81.04,80.95,80.99,145000.0,57.5822,57.6391,57.5751,57.6036,145000.0
2013-05-28 15:40:00,80.99,81.03,80.96,80.98,117600.0,57.6036,57.632,57.5822,57.5965,117600.0
2013-05-28 15:45:00,80.98,81.0,80.85,80.93,196400.0,57.5965,57.6107,57.504,57.5609,196400.0
2013-05-28 15:50:00,80.93,80.96,80.88,80.88,253800.0,57.5609,57.5822,57.5253,57.5253,253800.0
2013-05-28 15:55:00,80.88,80.93,80.81,80.86,472200.0,57.5253,57.5609,57.4755,57.5111,472200.0
2013-05-29 09:30:00,80.16,80.25,79.55,79.93,634800.0,57.0132,57.0773,56.5794,56.8497,634800.0
2013-05-29 09:35:00,79.9,79.97,79.75,79.9,192200.0,56.8283,56.8781,56.7216,56.8283,192200.0
2013-05-29 09:40:00,79.9,79.91,79.71,79.82,174600.0,56.8283,56.8354,56.6932,56.7714,174600.0
2013-05-29 09:45:00,79.81,79.84,79.41,79.62,236200.0,56.7643,56.7856,56.4798,56.6292,236200.0
2013-05-29 09:50:00,79.62,79.96,79.62,79.77,159900.0,56.6292,56.871,56.6292,56.7359,159900.0
2013-05-29 09:55:00,79.78,79.81,79.51,79.59,123500.0,56.743,56.7643,56.5509,56.6078,123500.0
2013-05-29 10:00:00,79.56,79.83,79.52,79.76,140200.0,56.5865,56.7785,56.558,56.7287,140200.0
2013-05-29 10:05:00,79.76,79.77,79.56,79.63,108300.0,56.7287,56.7359,56.5865,56.6363,108300.0
2013-05-29 10:10:00,79.62,79.64,79.42,79.47,158500.0,56.6292,56.6434,56.4869,56.5225,158500.0
2013-05-29 10:15:00,79.48,79.53,79.27,79.28,159200.0,56.5296,56.5652,56.3802,56.3873,159200.0
2013-05-29 10:20:00,79.28,79.28,79.08,79.12,205100.0,56.3873,56.3873,56.2451,56.2735,205100.0
2013-05-29 10:25:00,79.12,79.33,79.12,79.26,183400.0,56.2735,56.4229,56.2735,56.3731,183400.0
2013-05-29 10:30:00,79.26,79.48,79.21,79.48,174600.0,56.3731,56.5296,56.3376,56.5296,174600.0
2013-05-29 10:35:00,79.48,79.57,79.42,79.43,124600.0,56.5296,56.5936,56.4869,56.494,124600.0
2013-05-29 10:40:00,79.43,79.46,79.12,79.17,143300.0,56.494,56.5154,56.2735,56.3091,143300.0
2013-05-29 10:45:00,79.18,79.25,79.02,79.06,144400.0,56.3162,56.366,56.2024,56.2309,144400.0
2013-05-29 10:50:00,79.06,79.21,79.03,79.18,75700.0,56.2309,56.3376,56.2095,56.3162,75700.0
2013-05-29 10:55:00,79.17,79.17,79.03,79.04,107400.0,56.3091,56.3091,56.2095,56.2166,107400.0
2013-05-29 11:00:00,79.04,79.07,78.87,78.95,208900.0,56.2166,56.238,56.0957,56.1526,208900.0
2013-05-29 11:05:00,78.95,79.05,78.9,78.93,91700.0,56.1526,56.2238,56.1171,56.1384,91700.0
2013-05-29 11:10:00,78.93,79.07,78.89,78.98,106000.0,56.1384,56.238,56.11,56.174,106000.0
2013-05-29 11:15:00,78.98,79.09,78.96,79.04,87500.0,56.174,56.2522,56.1597,56.2166,87500.0
2013-05-29 11:20:00,79.05,79.33,79.05,79.31,126600.0,56.2238,56.4229,56.2238,56.4087,126600.0
2013-05-29 11:25:00,79.31,79.31,79.09,79.13,145100.0,56.4087,56.4087,56.2522,56.2807,145100.0
2013-05-29 11:30:00,79.13,79.3,79.13,79.16,102100.0,56.2807,56.4016,56.2807,56.302,102100.0
2013-05-29 11:35:00,79.16,79.29,79.16,79.2,62100.0,56.302,56.3945,56.302,56.3304,62100.0
2013-05-29 11:40:00,79.19,79.23,79.15,79.22,55200.0,56.3233,56.3518,56.2949,56.3447,55200.0
2013-05-29 11:45:00,79.22,79.28,79.18,79.25,51700.0,56.3447,56.3873,56.3162,56.366,51700.0
2013-05-29 11:50:00,79.24,79.25,79.16,79.18,50900.0,56.3589,56.366,56.302,56.3162,50900.0
2013-05-29 11:55:00,79.17,79.22,79.12,79.13,55200.0,56.3091,56.3447,56.2735,56.2807,55200.0
2013-05-29 12:00:00,79.14,79.2,79.1,79.13,73800.0,56.2878,56.3304,56.2593,56.2807,73800.0
2013-05-29 12:05:00,79.13,79.16,79.02,79.03,79300.0,56.2807,56.302,56.2024,56.2095,79300.0
2013-05-29 12:10:00,79.03,79.04,78.91,78.92,67400.0,56.2095,56.2166,56.1242,56.1313,67400.0
2013-05-29 12:15:00,78.91,79.23,78.91,79.18,116700.0,56.1242,56.3518,56.1242,56.3162,116700.0
2013-05-29 12:20:00,79.19,79.25,79.1,79.11,78500.0,56.3233,56.366,56.2593,56.2664,78500.0
2013-05-29 12:25:00,79.12,79.14,78.96,79.02,117200.0,56.2735,56.2878,56.1597,56.2024,117200.0
2013-05-29 12:30:00,79.02,79.09,78.98,79.03,112500.0,56.2024,56.2522,56.174,56.2095,112500.0
2013-05-29 12:35:00,79.03,79.14,79.03,79.09,63000.0,56.2095,56.2878,56.2095,56.2522,63000.0
2013-05-29 12:40:00,79.09,79.17,79.09,79.14,35900.0,56.2522,56.3091,56.2522,56.2878,35900.0
2013-05-29 12:45:00,79.14,79.14,79.0,79.05,72200.0,56.2878,56.2878,56.1882,56.2238,72200.0
2013-05-29 12:50:00,79.05,79.07,79.01,79.02,47600.0,56.2238,56.238,56.1953,56.2024,47600.0
2013-05-29 12:55:00,79.03,79.14,79.03,79.09,41400.0,56.2095,56.2878,56.2095,56.2522,41400.0
2013-05-29 13:00:00,79.09,79.16,79.08,79.09,91400.0,56.2522,56.302,56.2451,56.2522,91400.0
2013-05-29 13:05:00,79.1,79.18,79.07,79.16,57300.0,56.2593,56.3162,56.238,56.302,57300.0
2013-05-29 13:10:00,79.16,79.16,78.98,79.02,99200.0,56.302,56.302,56.174,56.2024,99200.0
2013-05-29 13:15:00,79.02,79.07,79.0,79.04,39800.0,56.2024,56.238,56.1882,56.2166,39800.0
2013-05-29 13:20:00,79.03,79.07,79.0,79.02,79100.0,56.2095,56.238,56.1882,56.2024,79100.0
2013-05-29 13:25:00,79.03,79.14,79.02,79.08,132200.0,56.2095,56.2878,56.2024,56.2451,132200.0
2013-05-29 13:30:00,79.08,79.08,78.95,78.95,69400.0,56.2451,56.2451,56.1526,56.1526,69400.0
2013-05-29 13:35:00,78.96,79.01,78.93,79.0,109100.0,56.1597,56.1953,56.1384,56.1882,109100.0
2013-05-29 13:40:00,79.01,79.13,79.01,79.1,51900.0,56.1953,56.2807,56.1953,56.2593,51900.0
2013-05-29 13:45:00,79.1,79.14,79.08,79.12,43400.0,56.2593,56.2878,56.2451,56.2735,43400.0
2013-05-29 13:50:00,79.13,79.17,79.12,79.12,44800.0,56.2807,56.3091,56.2735,56.2735,44800.0
2013-05-29 13:55:00,79.12,79.28,79.11,79.23,105200.0,56.2735,56.3873,56.2664,56.3518,105200.0
2013-05-29 14:00:00,79.22,79.26,79.19,79.22,56000.0,56.3447,56.3731,56.3233,56.3447,56000.0
2013-05-29 14:05:00,79.22,79.34,79.19,79.3,76500.0,56.3447,56.43,56.3233,56.4016,76500.0
2013-05-29 14:10:00,79.3,79.4,79.28,79.31,69500.0,56.4016,56.4727,56.3873,56.4087,69500.0
2013-05-29 14:15:00,79.32,79.37,79.24,79.27,52800.0,56.4158,56.4514,56.3589,56.3802,52800.0
2013-05-29 14:20:00,79.28,79.32,79.22,79.22,32500.0,56.3873,56.4158,56.3447,56.3447,32500.0
2013-05-29 14:25:00,79.22,79.24,79.1,79.1,50200.0,56.3447,56.3589,56.2593,56.2593,50200.0
2013-05-29 14:30:00,79.1,79.14,79.04,79.04,60000.0,56.2593,56.2878,56.2166,56.2166,60000.0
2013-05-29 14:35:00,79.05,79.08,78.98,79.02,103600.0,56.2238,56.2451,56.174,56.2024,103600.0
2013-05-29 14:40:00,79.0,79.09,78.97,79.06,88600.0,56.1882,56.2522,56.1669,56.2309,88600.0
2013-05-29 14:45:00,79.07,79.12,78.99,79.07,137000.0,56.238,56.2735,56.1811,56.238,137000.0
2013-05-29 14:50:00,79.06,79.1,78.98,79.03,107100.0,56.2309,56.2593,56.174,56.2095,107100.0
2013-05-29 14:55:00,79.02,79.06,78.93,78.93,82100.0,56.2024,56.2309,56.1384,56.1384,82100.0
2013-05-29 15:00:00,78.93,78.98,78.91,78.92,78600.0,56.1384,56.174,56.1242,56.1313,78600.0
2013-05-29 15:05:00,78.91,78.95,78.88,78.9,153500.0,56.1242,56.1526,56.1028,56.1171,153500.0
2013-05-29 15:10:00,78.9,79.0,78.9,78.92,102600.0,56.1171,56.1882,56.1171,56.1313,102600.0
2013-05-29 15:15:00,78.92,78.96,78.9,78.96,91200.0,56.1313,56.1597,56.1171,56.1597,91200.0
2013-05-29 15:20:00,78.95,79.01,78.95,78.99,150800.0,56.1526,56.1953,56.1526,56.1811,150800.0
2013-05-29 15:25:00,78.99,79.0,78.89,78.92,102500.0,56.1811,56.1882,56.11,56.1313,102500.0
2013-05-29 15:30:00,78.93,79.01,78.91,79.0,74500.0,56.1384,56.1953,56.1242,56.1882,74500.0
2013-05-29 15:35:00,78.99,79.0,78.9,78.93,148000.0,56.1811,56.1882,56.1171,56.1384,148000.0
2013-05-29 15:40:00,78.93,78.97,78.9,78.92,127800.0,56.1384,56.1669,56.1171,56.1313,127800.0
2013-05-29 15:45:00,78.91,78.99,78.89,78.96,244600.0,56.1242,56.1811,56.11,56.1597,244600.0
2013-05-29 15:50:00,78.97,78.97,78.88,78.9,272300.0,56.1669,56.1669,56.1028,56.1171,272300.0
2013-05-29 15:55:00,78.9,78.97,78.87,78.91,371800.0,56.1171,56.1669,56.0957,56.1242,371800.0
2013-05-30 09:30:00,78.89,79.18,78.89,79.13,218200.0,56.11,56.3162,56.11,56.2807,218200.0
2013-05-30 09:35:00,79.11,79.4,79.02,79.33,133500.0,56.2664,56.4727,56.2024,56.4229,133500.0
2013-05-30 09:40:00,79.33,79.33,79.1,79.13,94400.0,56.4229,56.4229,56.2593,56.2807,94400.0
2013-05-30 09:45:00,79.13,79.66,79.11,79.63,153700.0,56.2807,56.6576,56.2664,56.6363,153700.0
2013-05-30 09:50:00,79.63,79.64,79.5,79.57,100100.0,56.6363,56.6434,56.5438,56.5936,100100.0
2013-05-30 09:55:00,79.56,79.61,79.55,79.56,73800.0,56.5865,56.6221,56.5794,56.5865,73800.0
2013-05-30 10:00:00,79.55,79.68,79.5,79.53,163800.0,56.5794,56.6718,56.5438,56.5652,163800.0
2013-05-30 10:05:00,79.53,79.54,79.44,79.5,93900.0,56.5652,56.5723,56.5011,56.5438,93900.0
2013-05-30 10:10:00,79.5,79.61,79.47,79.54,96600.0,56.5438,56.6221,56.5225,56.5723,96600.0
2013-05-30 10:15:00,79.55,79.64,79.42,79.47,121000.0,56.5794,56.6434,56.4869,56.5225,121000.0
2013-05-30 10:20:00,79.47,79.67,79.47,79.56,83700.0,56.5225,56.6647,56.5225,56.5865,83700.0
2013-05-30 10:25:00,79.56,79.65,79.53,79.61,57600.0,56.5865,56.6505,56.5652,56.6221,57600.0
2013-05-30 10:30:00,79.61,79.7,79.54,79.55,111300.0,56.6221,56.6861,56.5723,56.5794,111300.0
2013-05-30 10:35:00,79.56,79.57,79.45,79.46,83800.0,56.5865,56.5936,56.5083,56.5154,83800.0
2013-05-30 10:40:00,79.47,79.55,79.47,79.47,81500.0,56.5225,56.5794,56.5225,56.5225,81500.0
2013-05-30 10:45:00,79.47,79.61,79.39,79.61,153600.0,56.5225,56.6221,56.4656,56.6221,153600.0
2013-05-30 10:50:00,79.62,79.7,79.59,79.59,68200.0,56.6292,56.6861,56.6078,56.6078,68200.0
2013-05-30 10:55:00,79.59,79.77,79.57,79.76,76100.0,56.6078,56.7359,56.5936,56.7287,76100.0
2013-05-30 11:00:00,79.77,79.82,79.72,79.73,112900.0,56.7359,56.7714,56.7003,56.7074,112900.0
2013-05-30 11:05:00,79.73,79.73,79.59,79.61,70200.0,56.7074,56.7074,56.6078,56.6221,70200.0
2013-05-30 11:10:00,79.62,79.68,79.6,79.68,64500.0,56.6292,56.6718,56.6149,56.6718,64500.0
2013-05-30 11:15:00,79.69,79.73,79.66,79.72,145900.0,56.679,56.7074,56.6576,56.7003,145900.0
2013-05-30 11:20:00,79.72,79.83,79.72,79.76,76600.0,56.7003,56.7785,56.7003,56.7287,76600.0
2013-05-30 11:25:00,79.76,79.77,79.71,79.72,52100.0,56.7287,56.7359,56.6932,56.7003,52100.0
2013-05-30 11:30:00,79.72,79.74,79.69,79.72,50500.0,56.7003,56.7145,56.679,56.7003,50500.0
2013-05-30 11:35:00,79.72,79.74,79.69,79.71,47900.0,56.7003,56.7145,56.679,56.6932,47900.0
2013-05-30 11:40:00,79.7,79.8,79.7,79.79,68400.0,56.6861,56.7572,56.6861,56.7501,68400.0
2013-05-30 11:45:00,79.78,79.85,79.76,79.82,100100.0,56.743,56.7928,56.7287,56.7714,100100.0
2013-05-30 11:50:00,79.83,79.88,79.82,79.86,91100.0,56.7785,56.8141,56.7714,56.7999,91100.0
2013-05-30 11:55:00,79.86,79.87,79.8,79.8,49900.0,56.7999,56.807,56.7572,56.7572,49900.0
2013-05-30 12:00:00,79.79,79.82,79.68,79.68,67900.0,56.7501,56.7714,56.6718,56.6718,67900.0
2013-05-30 12:05:00,79.68,79.7,79.55,79.55,87900.0,56.6718,56.6861,56.5794,56.5794,87900.0
2013-05-30 12:10:00,79.56,79.56,79.51,79.54,97500.0,56.5865,56.5865,56.5509,56.5723,97500.0
2013-05-30 12:15:00,79.55,79.61,79.48,79.57,165400.0,56.5794,56.6221,56.5296,56.5936,165400.0
2013-05-30 12:20:00,79.57,79.58,79.48,79.49,61100.0,56.5936,56.6007,56.5296,56.5367,61100.0
2013-05-30 12:25:00,79.48,79.48,79.39,79.4,94000.0,56.5296,56.5296,56.4656,56.4727,94000.0
2013-05-30 12:30:00,79.4,79.41,79.31,79.36,84200.0,56.4727,56.4798,56.4087,56.4442,84200.0
2013-05-30 12:35:00,79.36,79.44,79.34,79.42,46700.0,56.4442,56.5011,56.43,56.4869,46700.0
2013-05-30 12:40:00,79.42,79.47,79.37,79.47,64700.0,56.4869,56.5225,56.4514,56.5225,64700.0
2013-05-30 12:45:00,79.47,79.48,79.43,79.48,39200.0,56.5225,56.5296,56.494,56.5296,39200.0
2013-05-30 12:50:00,79.47,79.53,79.44,79.51,57600.0,56.5225,56.5652,56.5011,56.5509,57600.0
2013-05-30 12:55:00,79.51,79.56,79.48,79.55,41200.0,56.5509,56.5865,56.5296,56.5794,41200.0
2013-05-30 13:00:00,79.55,79.58,79.39,79.42,91000.0,56.5794,56.6007,56.4656,56.4869,91000.0
2013-05-30 13:05:00,79.42,79.45,79.38,79.41,35900.0,56.4869,56.5083,56.4585,56.4798,35900.0
2013-05-30 13:10:00,79.41,79.41,79.34,79.35,43200.0,56.4798,56.4798,56.43,56.4371,43200.0
2013-05-30 13:15:00,79.36,79.41,79.35,79.37,31700.0,56.4442,56.4798,56.4371,56.4514,31700.0
2013-05-30 13:20:00,79.38,79.45,79.38,79.45,30200.0,56.4585,56.5083,56.4585,56.5083,30200.0
2013-05-30 13:25:00,79.45,79.52,79.43,79.51,28700.0,56.5083,56.558,56.494,56.5509,28700.0
2013-05-30 13:30:00,79.51,79.56,79.47,79.47,34300.0,56.5509,56.5865,56.5225,56.5225,34300.0
2013-05-30 13:35:00,79.48,79.48,79.41,79.46,22400.0,56.5296,56.5296,56.4798,56.5154,22400.0
2013-05-30 13:40:00,79.46,79.48,79.43,79.47,67600.0,56.5154,56.5296,56.494,56.5225,67600.0
2013-05-30 13:45:00,79.48,79.54,79.47,79.5,40700.0,56.5296,56.5723,56.5225,56.5438,40700.0
2013-05-30 13:50:00,79.48,79.53,79.44,79.48,66100.0,56.5296,56.5652,56.5011,56.5296,66100.0
2013-05-30 13:55:00,79.49,79.53,79.44,79.5,57800.0,56.5367,56.5652,56.5011,56.5438,57800.0
2013-05-30 14:00:00,79.49,79.51,79.45,79.46,44200.0,56.5367,56.5509,56.5083,56.5154,44200.0
2013-05-30 14:05:00,79.46,79.46,79.39,79.41,45500.0,56.5154,56.5154,56.4656,56.4798,45500.0
2013-05-30 14:10:00,79.41,79.46,79.38,79.38,74400.0,56.4798,56.5154,56.4585,56.4585,74400.0
2013-05-30 14:15:00,79.39,79.4,79.31,79.32,36700.0,56.4656,56.4727,56.4087,56.4158,36700.0
2013-05-30 14:20:00,79.32,79.36,79.3,79.36,48000.0,56.4158,56.4442,56.4016,56.4442,48000.0
2013-05-30 14:25:00,79.36,79.37,79.34,79.37,61700.0,56.4442,56.4514,56.43,56.4514,61700.0
2013-05-30 14:30:00,79.37,79.39,79.31,79.34,95600.0,56.4514,56.4656,56.4087,56.43,95600.0
2013-05-30 14:35:00,79.34,79.37,79.31,79.37,53800.0,56.43,56.4514,56.4087,56.4514,53800.0
2013-05-30 14:40:00,79.37,79.39,79.34,79.34,48800.0,56.4514,56.4656,56.43,56.43,48800.0
2013-05-30 14:45:00,79.35,79.45,79.35,79.44,80600.0,56.4371,56.5083,56.4371,56.5011,80600.0
2013-05-30 14:50:00,79.45,79.5,79.44,79.47,70200.0,56.5083,56.5438,56.5011,56.5225,70200.0
2013-05-30 14:55:00,79.48,79.51,79.42,79.46,116000.0,56.5296,56.5509,56.4869,56.5154,116000.0
2013-05-30 15:00:00,79.46,79.59,79.45,79.56,142000.0,56.5154,56.6078,56.5083,56.5865,142000.0
2013-05-30 15:05:00,79.57,79.58,79.51,79.57,54500.0,56.5936,56.6007,56.5509,56.5936,54500.0
2013-05-30 15:10:00,79.58,79.58,79.45,79.45,87900.0,56.6007,56.6007,56.5083,56.5083,87900.0
2013-05-30 15:15:00,79.45,79.49,79.45,79.45,44700.0,56.5083,56.5367,56.5083,56.5083,44700.0
2013-05-30 15:20:00,79.46,79.5,79.39,79.4,92800.0,56.5154,56.5438,56.4656,56.4727,92800.0
2013-05-30 15:25:00,79.41,79.42,79.27,79.29,95100.0,56.4798,56.4869,56.3802,56.3945,95100.0
2013-05-30 15:30:00,79.28,79.32,79.23,79.28,3718900.0,56.3873,56.4158,56.3518,56.3873,3718900.0
2013-05-30 15:35:00,79.28,79.39,79.27,79.38,120600.0,56.3873,56.4656,56.3802,56.4585,120600.0
2013-05-30 15:40:00,79.37,79.44,79.36,79.41,106100.0,56.4514,56.5011,56.4442,56.4798,106100.0
2013-05-30 15:45:00,79.4,79.43,79.29,79.31,125400.0,56.4727,56.494,56.3945,56.4087,125400.0
2013-05-30 15:50:00,79.3,79.32,79.19,79.2,239200.0,56.4016,56.4158,56.3233,56.3304,239200.0
2013-05-30 15:55:00,79.2,79.21,79.05,79.09,532700.0,56.3304,56.3376,56.2238,56.2522,532700.0
2013-05-31 09:30:00,78.79,78.81,78.4,78.4,255300.0,56.0388,56.0531,55.7615,55.7615,255300.0
2013-05-31 09:35:00,78.41,78.52,78.25,78.46,112400.0,55.7686,55.8468,55.6548,55.8041,112400.0
2013-05-31 09:40:00,78.46,78.6,77.0,78.35,322800.0,55.8041,55.9037,54.7657,55.7259,322800.0
2013-05-31 09:45:00,78.34,78.45,78.23,78.44,148600.0,55.7188,55.797,55.6405,55.7899,148600.0
2013-05-31 09:50:00,78.42,78.54,78.3,78.35,103400.0,55.7757,55.861,55.6903,55.7259,103400.0
2013-05-31 09:55:00,78.34,78.37,78.08,78.15,103900.0,55.7188,55.7401,55.5339,55.5836,103900.0
2013-05-31 10:00:00,78.15,78.22,78.08,78.2,130100.0,55.5836,55.6334,55.5339,55.6192,130100.0
2013-05-31 10:05:00,78.2,78.23,77.88,77.91,305300.0,55.6192,55.6405,55.3916,55.4129,305300.0
2013-05-31 10:10:00,77.92,78.0,77.89,77.94,145300.0,55.4201,55.477,55.3987,55.4343,145300.0
2013-05-31 10:15:00,77.96,77.99,77.83,77.84,252700.0,55.4485,55.4698,55.356,55.3632,252700.0
2013-05-31 10:20:00,77.84,77.84,77.61,77.63,223600.0,55.3632,55.3632,55.1996,55.2138,223600.0
2013-05-31 10:25:00,77.64,77.7,77.52,77.61,185400.0,55.2209,55.2636,55.1356,55.1996,185400.0
2013-05-31 10:30:00,77.61,77.8,77.6,77.76,190500.0,55.1996,55.3347,55.1925,55.3063,190500.0
2013-05-31 10:35:00,77.77,77.88,77.7,77.85,153400.0,55.3134,55.3916,55.2636,55.3703,153400.0
2013-05-31 10:40:00,77.86,77.94,77.8,77.81,131300.0,55.3774,55.4343,55.3347,55.3418,131300.0
2013-05-31 10:45:00,77.81,77.95,77.8,77.82,121500.0,55.3418,55.4414,55.3347,55.3489,121500.0
2013-05-31 10:50:00,77.83,77.88,77.64,77.69,109100.0,55.356,55.3916,55.2209,55.2565,109100.0
2013-05-31 10:55:00,77.69,77.69,77.51,77.57,116600.0,55.2565,55.2565,55.1284,55.1711,116600.0
2013-05-31 11:00:00,77.58,77.76,77.55,77.76,150700.0,55.1782,55.3063,55.1569,55.3063,150700.0
2013-05-31 11:05:00,77.76,77.9,77.75,77.84,281700.0,55.3063,55.4058,55.2991,55.3632,281700.0
2013-05-31 11:10:00,77.85,78.08,77.84,77.98,273400.0,55.3703,55.5339,55.3632,55.4627,273400.0
2013-05-31 11:15:00,77.98,78.08,77.97,77.98,97900.0,55.4627,55.5339,55.4556,55.4627,97900.0
2013-05-31 11:20:00,77.98,77.98,77.67,77.78,149700.0,55.4627,55.4627,55.2422,55.3205,149700.0
2013-05-31 11:25:00,77.78,77.8,77.51,77.51,183000.0,55.3205,55.3347,55.1284,55.1284,183000.0
2013-05-31 11:30:00,77.51,77.53,77.43,77.45,186300.0,55.1284,55.1427,55.0715,55.0858,186300.0
2013-05-31 11:35:00,77.45,77.45,77.26,77.27,170200.0,55.0858,55.0858,54.9506,54.9577,170200.0
2013-05-31 11:40:00,77.26,77.26,77.19,77.22,229400.0,54.9506,54.9506,54.9008,54.9222,229400.0
2013-05-31 11:45:00,77.23,77.27,77.11,77.11,345700.0,54.9293,54.9577,54.8439,54.8439,345700.0
2013-05-31 11:50:00,77.11,77.12,76.83,76.98,388200.0,54.8439,54.8511,54.6448,54.7515,388200.0
2013-05-31 11:55:00,76.99,77.11,76.93,77.05,256500.0,54.7586,54.8439,54.7159,54.8013,256500.0
2013-05-31 12:00:00,77.05,77.13,76.95,77.04,158600.0,54.8013,54.8582,54.7302,54.7942,158600.0
2013-05-31 12:05:00,77.04,77.27,76.92,77.18,238700.0,54.7942,54.9577,54.7088,54.8937,238700.0
2013-05-31 12:10:00,77.18,77.38,77.12,77.15,150500.0,54.8937,55.036,54.8511,54.8724,150500.0
2013-05-31 12:15:00,77.13,77.21,77.06,77.13,109700.0,54.8582,54.9151,54.8084,54.8582,109700.0
2013-05-31 12:20:00,77.13,77.23,77.1,77.21,119000.0,54.8582,54.9293,54.8368,54.9151,119000.0
2013-05-31 12:25:00,77.22,77.22,77.02,77.14,113200.0,54.9222,54.9222,54.7799,54.8653,113200.0
2013-05-31 12:30:00,77.13,77.34,77.12,77.33,105600.0,54.8582,55.0075,54.8511,55.0004,105600.0
2013-05-31 12:35:00,77.34,77.46,77.34,77.46,138900.0,55.0075,55.0929,55.0075,55.0929,138900.0
2013-05-31 12:40:00,77.46,77.54,77.45,77.53,106800.0,55.0929,55.1498,55.0858,55.1427,106800.0
2013-05-31 12:45:00,77.53,77.57,77.47,77.56,123000.0,55.1427,55.1711,55.1,55.164,123000.0
2013-05-31 12:50:00,77.56,77.61,77.42,77.52,141400.0,55.164,55.1996,55.0644,55.1356,141400.0
2013-05-31 12:55:00,77.51,77.59,77.42,77.48,97800.0,55.1284,55.1853,55.0644,55.1071,97800.0
2013-05-31 13:00:00,77.47,77.49,77.37,77.4,106200.0,55.1,55.1142,55.0289,55.0502,106200.0
2013-05-31 13:05:00,77.39,77.52,77.36,77.52,73600.0,55.0431,55.1356,55.0218,55.1356,73600.0
2013-05-31 13:10:00,77.51,77.6,77.51,77.54,63100.0,55.1284,55.1925,55.1284,55.1498,63100.0
2013-05-31 13:15:00,77.54,77.57,77.36,77.41,49000.0,55.1498,55.1711,55.0218,55.0573,49000.0
2013-05-31 13:20:00,77.4,77.42,77.27,77.31,75500.0,55.0502,55.0644,54.9577,54.9862,75500.0
2013-05-31 13:25:00,77.32,77.42,77.31,77.4,70100.0,54.9933,55.0644,54.9862,55.0502,70100.0
2013-05-31 13:30:00,77.41,77.43,77.27,77.34,79500.0,55.0573,55.0715,54.9577,55.0075,79500.0
2013-05-31 13:35:00,77.33,77.37,77.3,77.32,90900.0,55.0004,55.0289,54.9791,54.9933,90900.0
2013-05-31 13:40:00,77.32,77.4,77.29,77.4,128500.0,54.9933,55.0502,54.972,55.0502,128500.0
2013-05-31 13:45:00,77.39,77.4,77.31,77.33,69300.0,55.0431,55.0502,54.9862,55.0004,69300.0
2013-05-31 13:50:00,77.32,77.47,77.28,77.36,103400.0,54.9933,55.1,54.9649,55.0218,103400.0
2013-05-31 13:55:00,77.35,77.46,77.31,77.36,101800.0,55.0146,55.0929,54.9862,55.0218,101800.0
2013-05-31 14:00:00,77.36,77.36,77.25,77.31,91800.0,55.0218,55.0218,54.9435,54.9862,91800.0
2013-05-31 14:05:00,77.31,77.36,77.23,77.36,96200.0,54.9862,55.0218,54.9293,55.0218,96200.0
2013-05-31 14:10:00,77.36,77.36,77.21,77.33,142600.0,55.0218,55.0218,54.9151,55.0004,142600.0
2013-05-31 14:15:00,77.34,77.36,77.25,77.25,101600.0,55.0075,55.0218,54.9435,54.9435,101600.0
2013-05-31 14:20:00,77.25,77.35,77.24,77.35,79000.0,54.9435,55.0146,54.9364,55.0146,79000.0
2013-05-31 14:25:00,77.34,77.35,77.26,77.3,79200.0,55.0075,55.0146,54.9506,54.9791,79200.0
2013-05-31 14:30:00,77.3,77.32,77.23,77.31,217700.0,54.9791,54.9933,54.9293,54.9862,217700.0
2013-05-31 14:35:00,77.31,77.33,77.25,77.3,109300.0,54.9862,55.0004,54.9435,54.9791,109300.0
2013-05-31 14:40:00,77.31,77.34,77.24,77.3,151700.0,54.9862,55.0075,54.9364,54.9791,151700.0
2013-05-31 14:45:00,77.31,77.36,77.27,77.33,103600.0,54.9862,55.0218,54.9577,55.0004,103600.0
2013-05-31 14:50:00,77.34,77.4,77.24,77.25,93600.0,55.0075,55.0502,54.9364,54.9435,93600.0
2013-05-31 14:55:00,77.24,77.26,77.2,77.26,116200.0,54.9364,54.9506,54.908,54.9506,116200.0
2013-05-31 15:00:00,77.25,77.38,77.22,77.29,113700.0,54.9435,55.036,54.9222,54.972,113700.0
2013-05-31 15:05:00,77.3,77.32,77.24,77.31,123400.0,54.9791,54.9933,54.9364,54.9862,123400.0
2013-05-31 15:10:00,77.32,77.33,77.23,77.26,81200.0,54.9933,55.0004,54.9293,54.9506,81200.0
2013-05-31 15:15:00,77.26,77.29,77.25,77.27,112700.0,54.9506,54.972,54.9435,54.9577,112700.0
2013-05-31 15:20:00,77.28,77.34,77.25,77.26,94100.0,54.9649,55.0075,54.9435,54.9506,94100.0
2013-05-31 15:25:00,77.27,77.28,77.22,77.22,194900.0,54.9577,54.9649,54.9222,54.9222,194900.0
2013-05-31 15:30:00,77.22,77.23,77.0,77.1,309700.0,54.9222,54.9293,54.7657,54.8368,309700.0
2013-05-31 15:35:00,77.1,77.22,77.07,77.22,250500.0,54.8368,54.9222,54.8155,54.9222,250500.0
2013-05-31 15:40:00,77.22,77.31,77.19,77.24,241500.0,54.9222,54.9862,54.9008,54.9364,241500.0
2013-05-31 15:45:00,77.24,77.29,77.2,77.26,370700.0,54.9364,54.972,54.908,54.9506,370700.0
2013-05-31 15:50:00,77.26,77.26,77.08,77.13,469900.0,54.9506,54.9506,54.8226,54.8582,469900.0
2013-05-31 15:55:00,77.12,77.12,76.77,76.81,1201500.0,54.8511,54.8511,54.6021,54.6306,1201500.0
2013-06-03 09:30:00,76.87,76.9,76.52,76.73,385800.0,54.6733,54.6946,54.4243,54.5737,385800.0
2013-06-03 09:35:00,76.72,76.72,76.51,76.52,201800.0,54.5666,54.5666,54.4172,54.4243,201800.0
2013-06-03 09:40:00,76.52,76.67,76.41,76.58,224200.0,54.4243,54.531,54.3461,54.467,224200.0
2013-06-03 09:45:00,76.58,76.66,76.49,76.55,146700.0,54.467,54.5239,54.403,54.4457,146700.0
2013-06-03 09:50:00,76.55,76.68,76.53,76.66,222300.0,54.4457,54.5381,54.4314,54.5239,222300.0
2013-06-03 09:55:00,76.67,76.69,76.3,76.35,204900.0,54.531,54.5452,54.2678,54.3034,204900.0
2013-06-03 10:00:00,76.32,76.57,76.12,76.45,234300.0,54.2821,54.4599,54.1398,54.3745,234300.0
2013-06-03 10:05:00,76.47,76.56,76.4,76.54,242400.0,54.3888,54.4528,54.339,54.4385,242400.0
2013-06-03 10:10:00,76.53,77.05,76.5,77.0,315400.0,54.4314,54.8013,54.4101,54.7657,315400.0
2013-06-03 10:15:00,77.01,77.08,76.83,76.94,204500.0,54.7728,54.8226,54.6448,54.723,204500.0
2013-06-03 10:20:00,76.95,77.19,76.95,77.07,180000.0,54.7302,54.9008,54.7302,54.8155,180000.0
2013-06-03 10:25:00,77.08,77.28,76.98,77.26,188400.0,54.8226,54.9649,54.7515,54.9506,188400.0
2013-06-03 10:30:00,77.25,77.28,76.97,76.99,197900.0,54.9435,54.9649,54.7444,54.7586,197900.0
2013-06-03 10:35:00,76.99,77.07,76.91,77.0,155800.0,54.7586,54.8155,54.7017,54.7657,155800.0
2013-06-03 10:40:00,77.0,77.01,76.73,76.86,174700.0,54.7657,54.7728,54.5737,54.6661,174700.0
2013-06-03 10:45:00,76.87,77.13,76.86,77.12,205900.0,54.6733,54.8582,54.6661,54.8511,205900.0
2013-06-03 10:50:00,77.13,77.45,77.06,77.45,134400.0,54.8582,55.0858,54.8084,55.0858,134400.0
2013-06-03 10:55:00,77.45,77.7,77.33,77.6,311400.0,55.0858,55.2636,55.0004,55.1925,311400.0
2013-06-03 11:00:00,77.61,77.63,77.3,77.32,159000.0,55.1996,55.2138,54.9791,54.9933,159000.0
2013-06-03 11:05:00,77.32,77.6,77.27,77.42,71800.0,54.9933,55.1925,54.9577,55.0644,71800.0
2013-06-03 11:10:00,77.43,77.47,77.17,77.23,84400.0,55.0715,55.1,54.8866,54.9293,84400.0
2013-06-03 11:15:00,77.24,77.34,77.2,77.31,73500.0,54.9364,55.0075,54.908,54.9862,73500.0
2013-06-03 11:20:00,77.31,77.37,77.05,77.1,117300.0,54.9862,55.0289,54.8013,54.8368,117300.0
2013-06-03 11:25:00,77.11,77.17,77.02,77.14,72200.0,54.8439,54.8866,54.7799,54.8653,72200.0
2013-06-03 11:30:00,77.15,77.31,77.01,77.17,101800.0,54.8724,54.9862,54.7728,54.8866,101800.0
2013-06-03 11:35:00,77.17,77.32,77.16,77.28,87900.0,54.8866,54.9933,54.8795,54.9649,87900.0
2013-06-03 11:40:00,77.26,77.39,77.15,77.37,107000.0,54.9506,55.0431,54.8724,55.0289,107000.0
2013-06-03 11:45:00,77.36,77.38,77.19,77.24,86400.0,55.0218,55.036,54.9008,54.9364,86400.0
2013-06-03 11:50:00,77.24,77.25,77.03,77.11,61700.0,54.9364,54.9435,54.7871,54.8439,61700.0
2013-06-03 11:55:00,77.12,77.21,77.06,77.18,47400.0,54.8511,54.9151,54.8084,54.8937,47400.0
2013-06-03 12:00:00,77.18,77.32,77.11,77.11,92600.0,54.8937,54.9933,54.8439,54.8439,92600.0
2013-06-03 12:05:00,77.12,77.31,77.08,77.24,49700.0,54.8511,54.9862,54.8226,54.9364,49700.0
2013-06-03 12:10:00,77.23,77.35,77.23,77.3,84200.0,54.9293,55.0146,54.9293,54.9791,84200.0
2013-06-03 12:15:00,77.29,77.29,77.14,77.16,63000.0,54.972,54.972,54.8653,54.8795,63000.0
2013-06-03 12:20:00,77.15,77.18,77.09,77.16,178900.0,54.8724,54.8937,54.8297,54.8795,178900.0
2013-06-03 12:25:00,77.16,77.21,77.08,77.14,51200.0,54.8795,54.9151,54.8226,54.8653,51200.0
2013-06-03 12:30:00,77.14,77.21,77.08,77.13,74100.0,54.8653,54.9151,54.8226,54.8582,74100.0
2013-06-03 12:35:00,77.13,77.17,77.07,77.1,96600.0,54.8582,54.8866,54.8155,54.8368,96600.0
2013-06-03 12:40:00,77.09,77.13,77.03,77.09,70900.0,54.8297,54.8582,54.7871,54.8297,70900.0
2013-06-03 12:45:00,77.09,77.16,77.08,77.13,162900.0,54.8297,54.8795,54.8226,54.8582,162900.0
2013-06-03 12:50:00,77.13,77.15,77.03,77.04,42700.0,54.8582,54.8724,54.7871,54.7942,42700.0
2013-06-03 12:55:00,77.03,77.09,76.94,77.09,102600.0,54.7871,54.8297,54.723,54.8297,102600.0
2013-06-03 13:00:00,77.08,77.16,77.06,77.13,103200.0,54.8226,54.8795,54.8084,54.8582,103200.0
2013-06-03 13:05:00,77.11,77.16,77.06,77.12,85700.0,54.8439,54.8795,54.8084,54.8511,85700.0
2013-06-03 13:10:00,77.1,77.15,77.07,77.1,77000.0,54.8368,54.8724,54.8155,54.8368,77000.0
2013-06-03 13:15:00,77.11,77.14,77.07,77.12,114500.0,54.8439,54.8653,54.8155,54.8511,114500.0
2013-06-03 13:20:00,77.13,77.15,77.01,77.02,76400.0,54.8582,54.8724,54.7728,54.7799,76400.0
2013-06-03 13:25:00,77.03,77.1,76.97,77.04,98500.0,54.7871,54.8368,54.7444,54.7942,98500.0
2013-06-03 13:30:00,77.04,77.13,77.03,77.04,38400.0,54.7942,54.8582,54.7871,54.7942,38400.0
2013-06-03 13:35:00,77.03,77.07,76.98,77.05,65100.0,54.7871,54.8155,54.7515,54.8013,65100.0
2013-06-03 13:40:00,77.06,77.15,77.0,77.0,102800.0,54.8084,54.8724,54.7657,54.7657,102800.0
2013-06-03 13:45:00,77.0,77.08,76.98,77.05,81600.0,54.7657,54.8226,54.7515,54.8013,81600.0
2013-06-03 13:50:00,77.05,77.09,76.95,76.95,126200.0,54.8013,54.8297,54.7302,54.7302,126200.0
2013-06-03 13:55:00,76.95,76.97,76.89,76.9,69500.0,54.7302,54.7444,54.6875,54.6946,69500.0
2013-06-03 14:00:00,76.89,77.07,76.88,77.05,214500.0,54.6875,54.8155,54.6804,54.8013,214500.0
2013-06-03 14:05:00,77.05,77.07,77.01,77.03,91500.0,54.8013,54.8155,54.7728,54.7871,91500.0
2013-06-03 14:10:00,77.03,77.06,76.95,76.97,82100.0,54.7871,54.8084,54.7302,54.7444,82100.0
2013-06-03 14:15:00,76.97,77.03,76.96,76.98,31100.0,54.7444,54.7871,54.7373,54.7515,31100.0
2013-06-03 14:20:00,76.99,77.05,76.95,77.01,52700.0,54.7586,54.8013,54.7302,54.7728,52700.0
2013-06-03 14:25:00,77.01,77.05,76.93,76.93,58900.0,54.7728,54.8013,54.7159,54.7159,58900.0
2013-06-03 14:30:00,76.93,77.04,76.92,76.99,82800.0,54.7159,54.7942,54.7088,54.7586,82800.0
2013-06-03 14:35:00,76.98,77.09,76.94,76.96,77200.0,54.7515,54.8297,54.723,54.7373,77200.0
2013-06-03 14:40:00,76.95,77.12,76.95,77.11,138500.0,54.7302,54.8511,54.7302,54.8439,138500.0
2013-06-03 14:45:00,77.11,77.15,77.06,77.07,102200.0,54.8439,54.8724,54.8084,54.8155,102200.0
2013-06-03 14:50:00,77.07,77.22,77.07,77.09,52500.0,54.8155,54.9222,54.8155,54.8297,52500.0
2013-06-03 14:55:00,77.08,77.13,77.02,77.05,48000.0,54.8226,54.8582,54.7799,54.8013,48000.0
2013-06-03 15:00:00,77.05,77.12,77.04,77.06,94700.0,54.8013,54.8511,54.7942,54.8084,94700.0
2013-06-03 15:05:00,77.06,77.17,77.04,77.16,87800.0,54.8084,54.8866,54.7942,54.8795,87800.0
2013-06-03 15:10:00,77.16,77.22,77.06,77.06,125700.0,54.8795,54.9222,54.8084,54.8084,125700.0
2013-06-03 15:15:00,77.07,77.11,77.01,77.06,99800.0,54.8155,54.8439,54.7728,54.8084,99800.0
2013-06-03 15:20:00,77.05,77.25,77.05,77.16,109200.0,54.8013,54.9435,54.8013,54.8795,109200.0
2013-06-03 15:25:00,77.17,77.27,77.15,77.26,126000.0,54.8866,54.9577,54.8724,54.9506,126000.0
2013-06-03 15:30:00,77.25,77.3,77.15,77.28,139900.0,54.9435,54.9791,54.8724,54.9649,139900.0
2013-06-03 15:35:00,77.28,77.38,77.26,77.34,168400.0,54.9649,55.036,54.9506,55.0075,168400.0
2013-06-03 15:40:00,77.35,77.5,77.31,77.49,163400.0,55.0146,55.1213,54.9862,55.1142,163400.0
2013-06-03 15:45:00,77.49,77.66,77.43,77.47,307600.0,55.1142,55.2351,55.0715,55.1,307600.0
2013-06-03 15:50:00,77.47,77.5,77.4,77.49,240600.0,55.1,55.1213,55.0502,55.1142,240600.0
2013-06-03 15:55:00,77.5,77.69,77.5,77.65,548300.0,55.1213,55.2565,55.1213,55.228,548300.0
2013-06-04 09:30:00,77.71,78.13,77.71,78.07,319000.0,55.2707,55.5694,55.2707,55.5267,319000.0
2013-06-04 09:35:00,78.07,78.15,77.91,78.06,129900.0,55.5267,55.5836,55.4129,55.5196,129900.0
2013-06-04 09:40:00,78.08,78.23,78.03,78.23,110600.0,55.5339,55.6405,55.4983,55.6405,110600.0
2013-06-04 09:45:00,78.24,78.31,78.14,78.22,130700.0,55.6477,55.6974,55.5765,55.6334,130700.0
2013-06-04 09:50:00,78.22,78.28,78.11,78.23,151200.0,55.6334,55.6761,55.5552,55.6405,151200.0
2013-06-04 09:55:00,78.23,78.29,78.13,78.14,105500.0,55.6405,55.6832,55.5694,55.5765,105500.0
2013-06-04 10:00:00,78.14,78.27,78.01,78.27,219900.0,55.5765,55.669,55.4841,55.669,219900.0
2013-06-04 10:05:00,78.27,78.47,78.24,78.46,231100.0,55.669,55.8112,55.6477,55.8041,231100.0
2013-06-04 10:10:00,78.45,78.45,78.22,78.4,143000.0,55.797,55.797,55.6334,55.7615,143000.0
2013-06-04 10:15:00,78.39,78.41,78.19,78.36,160700.0,55.7543,55.7686,55.6121,55.733,160700.0
2013-06-04 10:20:00,78.36,78.36,78.06,78.25,142100.0,55.733,55.733,55.5196,55.6548,142100.0
2013-06-04 10:25:00,78.24,78.28,78.01,78.1,113000.0,55.6477,55.6761,55.4841,55.5481,113000.0
2013-06-04 10:30:00,78.09,78.16,77.97,77.98,159800.0,55.541,55.5908,55.4556,55.4627,159800.0
2013-06-04 10:35:00,77.97,78.0,77.85,77.85,91900.0,55.4556,55.477,55.3703,55.3703,91900.0
2013-06-04 10:40:00,77.85,77.9,77.71,77.73,152800.0,55.3703,55.4058,55.2707,55.2849,152800.0
2013-06-04 10:45:00,77.73,77.87,77.71,77.87,155100.0,55.2849,55.3845,55.2707,55.3845,155100.0
2013-06-04 10:50:00,77.87,78.06,77.8,77.88,311400.0,55.3845,55.5196,55.3347,55.3916,311400.0
2013-06-04 10:55:00,77.89,77.89,77.63,77.65,109800.0,55.3987,55.3987,55.2138,55.228,109800.0
2013-06-04 11:00:00,77.64,77.66,77.55,77.55,86700.0,55.2209,55.2351,55.1569,55.1569,86700.0
2013-06-04 11:05:00,77.54,77.68,77.53,77.66,80500.0,55.1498,55.2494,55.1427,55.2351,80500.0
2013-06-04 11:10:00,77.65,77.65,77.57,77.57,98300.0,55.228,55.228,55.1711,55.1711,98300.0
2013-06-04 11:15:00,77.57,77.57,77.39,77.4,80600.0,55.1711,55.1711,55.0431,55.0502,80600.0
2013-06-04 11:20:00,77.41,77.52,77.39,77.48,95500.0,55.0573,55.1356,55.0431,55.1071,95500.0
2013-06-04 11:25:00,77.47,77.47,77.3,77.31,83000.0,55.1,55.1,54.9791,54.9862,83000.0
2013-06-04 11:30:00,77.31,77.38,77.29,77.31,131200.0,54.9862,55.036,54.972,54.9862,131200.0
2013-06-04 11:35:00,77.31,77.31,77.22,77.3,88100.0,54.9862,54.9862,54.9222,54.9791,88100.0
2013-06-04 11:40:00,77.32,77.32,77.2,77.25,108400.0,54.9933,54.9933,54.908,54.9435,108400.0
2013-06-04 11:45:00,77.25,77.3,77.19,77.26,141400.0,54.9435,54.9791,54.9008,54.9506,141400.0
2013-06-04 11:50:00,77.25,77.27,77.2,77.23,111300.0,54.9435,54.9577,54.908,54.9293,111300.0
2013-06-04 11:55:00,77.23,77.28,77.2,77.21,86900.0,54.9293,54.9649,54.908,54.9151,86900.0
2013-06-04 12:00:00,77.2,77.24,77.13,77.15,167500.0,54.908,54.9364,54.8582,54.8724,167500.0
2013-06-04 12:05:00,77.15,77.19,77.1,77.14,59600.0,54.8724,54.9008,54.8368,54.8653,59600.0
2013-06-04 12:10:00,77.13,77.2,77.09,77.19,67100.0,54.8582,54.908,54.8297,54.9008,67100.0
2013-06-04 12:15:00,77.18,77.21,77.06,77.11,67200.0,54.8937,54.9151,54.8084,54.8439,67200.0
2013-06-04 12:20:00,77.12,77.13,77.06,77.11,73900.0,54.8511,54.8582,54.8084,54.8439,73900.0
2013-06-04 12:25:00,77.11,77.12,77.03,77.06,82400.0,54.8439,54.8511,54.7871,54.8084,82400.0
2013-06-04 12:30:00,77.04,77.09,77.0,77.04,68600.0,54.7942,54.8297,54.7657,54.7942,68600.0
2013-06-04 12:35:00,77.04,77.11,77.01,77.11,61000.0,54.7942,54.8439,54.7728,54.8439,61000.0
2013-06-04 12:40:00,77.12,77.16,77.1,77.13,50900.0,54.8511,54.8795,54.8368,54.8582,50900.0
2013-06-04 12:45:00,77.14,77.18,77.1,77.18,54700.0,54.8653,54.8937,54.8368,54.8937,54700.0
2013-06-04 12:50:00,77.19,77.21,77.13,77.17,65600.0,54.9008,54.9151,54.8582,54.8866,65600.0
2013-06-04 12:55:00,77.16,77.2,77.09,77.17,50900.0,54.8795,54.908,54.8297,54.8866,50900.0
2013-06-04 13:00:00,77.17,77.24,77.12,77.22,89400.0,54.8866,54.9364,54.8511,54.9222,89400.0
2013-06-04 13:05:00,77.23,77.33,77.21,77.33,74100.0,54.9293,55.0004,54.9151,55.0004,74100.0
2013-06-04 13:10:00,77.32,77.39,77.26,77.38,64900.0,54.9933,55.0431,54.9506,55.036,64900.0
2013-06-04 13:15:00,77.38,77.38,77.28,77.31,55500.0,55.036,55.036,54.9649,54.9862,55500.0
2013-06-04 13:20:00,77.3,77.3,77.21,77.23,47300.0,54.9791,54.9791,54.9151,54.9293,47300.0
2013-06-04 13:25:00,77.23,77.23,76.86,76.97,142000.0,54.9293,54.9293,54.6661,54.7444,142000.0
2013-06-04 13:30:00,76.98,77.05,76.84,77.05,82900.0,54.7515,54.8013,54.6519,54.8013,82900.0
2013-06-04 13:35:00,77.06,77.07,76.86,76.94,134900.0,54.8084,54.8155,54.6661,54.723,134900.0
2013-06-04 13:40:00,76.94,76.99,76.87,76.96,75300.0,54.723,54.7586,54.6733,54.7373,75300.0
2013-06-04 13:45:00,76.95,76.95,76.75,76.78,167000.0,54.7302,54.7302,54.5879,54.6092,167000.0
2013-06-04 13:50:00,76.78,76.91,76.78,76.82,152300.0,54.6092,54.7017,54.6092,54.6377,152300.0
2013-06-04 13:55:00,76.83,76.97,76.76,76.94,139200.0,54.6448,54.7444,54.595,54.723,139200.0
2013-06-04 14:00:00,76.94,77.01,76.87,77.0,122200.0,54.723,54.7728,54.6733,54.7657,122200.0
2013-06-04 14:05:00,77.0,77.01,76.86,76.9,121100.0,54.7657,54.7728,54.6661,54.6946,121100.0
2013-06-04 14:10:00,76.9,76.96,76.78,76.95,81200.0,54.6946,54.7373,54.6092,54.7302,81200.0
2013-06-04 14:15:00,76.95,77.02,76.94,76.99,89100.0,54.7302,54.7799,54.723,54.7586,89100.0
2013-06-04 14:20:00,76.99,77.12,76.96,77.03,123400.0,54.7586,54.8511,54.7373,54.7871,123400.0
2013-06-04 14:25:00,77.01,77.04,76.95,77.0,82400.0,54.7728,54.7942,54.7302,54.7657,82400.0
2013-06-04 14:30:00,77.0,77.03,76.91,76.94,107200.0,54.7657,54.7871,54.7017,54.723,107200.0
2013-06-04 14:35:00,76.95,76.99,76.88,76.96,93700.0,54.7302,54.7586,54.6804,54.7373,93700.0
2013-06-04 14:40:00,76.97,77.04,76.91,76.91,107900.0,54.7444,54.7942,54.7017,54.7017,107900.0
2013-06-04 14:45:00,76.91,77.05,76.91,77.04,93900.0,54.7017,54.8013,54.7017,54.7942,93900.0
2013-06-04 14:50:00,77.03,77.15,77.01,77.11,135700.0,54.7871,54.8724,54.7728,54.8439,135700.0
2013-06-04 14:55:00,77.11,77.12,76.98,77.05,84600.0,54.8439,54.8511,54.7515,54.8013,84600.0
2013-06-04 15:00:00,77.03,77.11,77.0,77.11,95500.0,54.7871,54.8439,54.7657,54.8439,95500.0
2013-06-04 15:05:00,77.11,77.25,77.11,77.18,150000.0,54.8439,54.9435,54.8439,54.8937,150000.0
2013-06-04 15:10:00,77.19,77.22,77.08,77.12,116600.0,54.9008,54.9222,54.8226,54.8511,116600.0
2013-06-04 15:15:00,77.12,77.2,77.09,77.11,147800.0,54.8511,54.908,54.8297,54.8439,147800.0
2013-06-04 15:20:00,77.12,77.17,77.06,77.09,113400.0,54.8511,54.8866,54.8084,54.8297,113400.0
2013-06-04 15:25:00,77.09,77.27,77.08,77.15,92900.0,54.8297,54.9577,54.8226,54.8724,92900.0
2013-06-04 15:30:00,77.15,77.44,77.15,77.42,190300.0,54.8724,55.0787,54.8724,55.0644,190300.0
2013-06-04 15:35:00,77.42,77.44,77.33,77.41,234400.0,55.0644,55.0787,55.0004,55.0573,234400.0
2013-06-04 15:40:00,77.41,77.54,77.4,77.54,154900.0,55.0573,55.1498,55.0502,55.1498,154900.0
2013-06-04 15:45:00,77.53,77.54,77.28,77.38,244700.0,55.1427,55.1498,54.9649,55.036,244700.0
2013-06-04 15:50:00,77.38,77.43,77.24,77.33,182800.0,55.036,55.0715,54.9364,55.0004,182800.0
2013-06-04 15:55:00,77.33,77.47,77.33,77.38,284300.0,55.0004,55.1,55.0004,55.036,284300.0
2013-06-05 09:30:00,77.08,77.15,76.92,76.97,204900.0,54.8226,54.8724,54.7088,54.7444,204900.0
2013-06-05 09:35:00,76.96,77.02,76.85,77.0,97700.0,54.7373,54.7799,54.659,54.7657,97700.0
2013-06-05 09:40:00,76.99,77.1,76.89,77.1,173700.0,54.7586,54.8368,54.6875,54.8368,173700.0
2013-06-05 09:45:00,77.09,77.18,76.97,76.97,156000.0,54.8297,54.8937,54.7444,54.7444,156000.0
2013-06-05 09:50:00,76.97,77.03,76.93,77.0,74400.0,54.7444,54.7871,54.7159,54.7657,74400.0
2013-06-05 09:55:00,76.99,77.03,76.89,77.02,86800.0,54.7586,54.7871,54.6875,54.7799,86800.0
2013-06-05 10:00:00,77.03,77.19,76.96,77.19,77900.0,54.7871,54.9008,54.7373,54.9008,77900.0
2013-06-05 10:05:00,77.19,77.22,77.0,77.0,76500.0,54.9008,54.9222,54.7657,54.7657,76500.0
2013-06-05 10:10:00,77.0,77.01,76.88,76.9,104600.0,54.7657,54.7728,54.6804,54.6946,104600.0
2013-06-05 10:15:00,76.89,76.93,76.77,76.9,119400.0,54.6875,54.7159,54.6021,54.6946,119400.0
2013-06-05 10:20:00,76.88,76.98,76.87,76.95,85200.0,54.6804,54.7515,54.6733,54.7302,85200.0
2013-06-05 10:25:00,76.95,76.97,76.82,76.89,92800.0,54.7302,54.7444,54.6377,54.6875,92800.0
2013-06-05 10:30:00,76.9,77.02,76.9,77.0,115800.0,54.6946,54.7799,54.6946,54.7657,115800.0
2013-06-05 10:35:00,77.0,77.01,76.85,76.95,116500.0,54.7657,54.7728,54.659,54.7302,116500.0
2013-06-05 10:40:00,76.94,76.99,76.89,76.95,94000.0,54.723,54.7586,54.6875,54.7302,94000.0
2013-06-05 10:45:00,76.95,76.97,76.77,76.82,117400.0,54.7302,54.7444,54.6021,54.6377,117400.0
2013-06-05 10:50:00,76.83,76.93,76.8,76.93,67500.0,54.6448,54.7159,54.6235,54.7159,67500.0
2013-06-05 10:55:00,76.92,76.98,76.87,76.93,88300.0,54.7088,54.7515,54.6733,54.7159,88300.0
2013-06-05 11:00:00,76.91,77.0,76.85,76.87,84600.0,54.7017,54.7657,54.659,54.6733,84600.0
2013-06-05 11:05:00,76.87,76.88,76.7,76.85,98600.0,54.6733,54.6804,54.5523,54.659,98600.0
2013-06-05 11:10:00,76.85,76.91,76.8,76.85,47600.0,54.659,54.7017,54.6235,54.659,47600.0
2013-06-05 11:15:00,76.84,76.86,76.77,76.78,60500.0,54.6519,54.6661,54.6021,54.6092,60500.0
2013-06-05 11:20:00,76.78,76.87,76.73,76.86,66000.0,54.6092,54.6733,54.5737,54.6661,66000.0
2013-06-05 11:25:00,76.87,76.95,76.85,76.92,80700.0,54.6733,54.7302,54.659,54.7088,80700.0
2013-06-05 11:30:00,76.9,76.94,76.85,76.85,60200.0,54.6946,54.723,54.659,54.659,60200.0
2013-06-05 11:35:00,76.84,76.99,76.84,76.99,89000.0,54.6519,54.7586,54.6519,54.7586,89000.0
2013-06-05 11:40:00,76.99,77.01,76.93,76.93,63100.0,54.7586,54.7728,54.7159,54.7159,63100.0
2013-06-05 11:45:00,76.93,77.01,76.9,77.0,67600.0,54.7159,54.7728,54.6946,54.7657,67600.0
2013-06-05 11:50:00,77.0,77.01,76.9,76.91,91800.0,54.7657,54.7728,54.6946,54.7017,91800.0
2013-06-05 11:55:00,76.9,76.97,76.81,76.93,121500.0,54.6946,54.7444,54.6306,54.7159,121500.0
2013-06-05 12:00:00,76.92,76.95,76.87,76.9,106200.0,54.7088,54.7302,54.6733,54.6946,106200.0
2013-06-05 12:05:00,76.89,76.92,76.81,76.9,91100.0,54.6875,54.7088,54.6306,54.6946,91100.0
2013-06-05 12:10:00,76.9,76.9,76.84,76.88,56300.0,54.6946,54.6946,54.6519,54.6804,56300.0
2013-06-05 12:15:00,76.87,76.89,76.8,76.84,99100.0,54.6733,54.6875,54.6235,54.6519,99100.0
2013-06-05 12:20:00,76.85,76.95,76.84,76.95,76500.0,54.659,54.7302,54.6519,54.7302,76500.0
2013-06-05 12:25:00,76.95,76.97,76.9,76.92,63900.0,54.7302,54.7444,54.6946,54.7088,63900.0
2013-06-05 12:30:00,76.92,76.93,76.87,76.88,60500.0,54.7088,54.7159,54.6733,54.6804,60500.0
2013-06-05 12:35:00,76.88,76.93,76.72,76.75,117100.0,54.6804,54.7159,54.5666,54.5879,117100.0
2013-06-05 12:40:00,76.76,76.86,76.73,76.81,60100.0,54.595,54.6661,54.5737,54.6306,60100.0
2013-06-05 12:45:00,76.81,76.86,76.75,76.8,63500.0,54.6306,54.6661,54.5879,54.6235,63500.0
2013-06-05 12:50:00,76.81,76.85,76.78,76.81,49900.0,54.6306,54.659,54.6092,54.6306,49900.0
2013-06-05 12:55:00,76.83,76.88,76.81,76.85,49400.0,54.6448,54.6804,54.6306,54.659,49400.0
2013-06-05 13:00:00,76.85,76.91,76.78,76.86,43900.0,54.659,54.7017,54.6092,54.6661,43900.0
2013-06-05 13:05:00,76.87,76.87,76.82,76.86,39300.0,54.6733,54.6733,54.6377,54.6661,39300.0
2013-06-05 13:10:00,76.85,76.9,76.83,76.84,35900.0,54.659,54.6946,54.6448,54.6519,35900.0
2013-06-05 13:15:00,76.84,76.95,76.82,76.95,66600.0,54.6519,54.7302,54.6377,54.7302,66600.0
2013-06-05 13:20:00,76.94,76.98,76.89,76.98,56700.0,54.723,54.7515,54.6875,54.7515,56700.0
2013-06-05 13:25:00,76.97,77.03,76.95,76.96,83400.0,54.7444,54.7871,54.7302,54.7373,83400.0
2013-06-05 13:30:00,76.96,76.97,76.92,76.96,45800.0,54.7373,54.7444,54.7088,54.7373,45800.0
2013-06-05 13:35:00,76.96,77.01,76.87,76.96,51200.0,54.7373,54.7728,54.6733,54.7373,51200.0
2013-06-05 13:40:00,76.99,77.03,76.95,76.96,103900.0,54.7586,54.7871,54.7302,54.7373,103900.0
2013-06-05 13:45:00,76.95,76.95,76.86,76.88,48900.0,54.7302,54.7302,54.6661,54.6804,48900.0
2013-06-05 13:50:00,76.88,76.91,76.83,76.83,40900.0,54.6804,54.7017,54.6448,54.6448,40900.0
2013-06-05 13:55:00,76.82,76.83,76.72,76.75,60900.0,54.6377,54.6448,54.5666,54.5879,60900.0
2013-06-05 14:00:00,76.75,76.93,76.74,76.84,208400.0,54.5879,54.7159,54.5808,54.6519,208400.0
2013-06-05 14:05:00,76.85,76.98,76.82,76.94,81000.0,54.659,54.7515,54.6377,54.723,81000.0
2013-06-05 14:10:00,76.93,76.95,76.85,76.86,59500.0,54.7159,54.7302,54.659,54.6661,59500.0
2013-06-05 14:15:00,76.86,76.94,76.85,76.87,72100.0,54.6661,54.723,54.659,54.6733,72100.0
2013-06-05 14:20:00,76.87,76.88,76.79,76.81,153800.0,54.6733,54.6804,54.6164,54.6306,153800.0
2013-06-05 14:25:00,76.8,76.88,76.71,76.75,83500.0,54.6235,54.6804,54.5595,54.5879,83500.0
2013-06-05 14:30:00,76.75,76.8,76.69,76.77,93900.0,54.5879,54.6235,54.5452,54.6021,93900.0
2013-06-05 14:35:00,76.77,76.84,76.74,76.83,93400.0,54.6021,54.6519,54.5808,54.6448,93400.0
2013-06-05 14:40:00,76.82,76.9,76.79,76.86,63000.0,54.6377,54.6946,54.6164,54.6661,63000.0
2013-06-05 14:45:00,76.87,76.94,76.85,76.9,161300.0,54.6733,54.723,54.659,54.6946,161300.0
2013-06-05 14:50:00,76.9,76.95,76.83,76.84,99200.0,54.6946,54.7302,54.6448,54.6519,99200.0
2013-06-05 14:55:00,76.84,76.91,76.83,76.87,98600.0,54.6519,54.7017,54.6448,54.6733,98600.0
2013-06-05 15:00:00,76.87,76.92,76.76,76.78,98500.0,54.6733,54.7088,54.595,54.6092,98500.0
2013-06-05 15:05:00,76.78,76.84,76.72,76.72,113000.0,54.6092,54.6519,54.5666,54.5666,113000.0
2013-06-05 15:10:00,76.72,76.84,76.7,76.82,102300.0,54.5666,54.6519,54.5523,54.6377,102300.0
2013-06-05 15:15:00,76.82,76.95,76.81,76.87,122300.0,54.6377,54.7302,54.6306,54.6733,122300.0
2013-06-05 15:20:00,76.87,76.92,76.73,76.92,145600.0,54.6733,54.7088,54.5737,54.7088,145600.0
2013-06-05 15:25:00,76.93,77.02,76.91,77.01,141100.0,54.7159,54.7799,54.7017,54.7728,141100.0
2013-06-05 15:30:00,77.01,77.02,76.83,76.9,138000.0,54.7728,54.7799,54.6448,54.6946,138000.0
2013-06-05 15:35:00,76.9,77.01,76.87,76.94,147500.0,54.6946,54.7728,54.6733,54.723,147500.0
2013-06-05 15:40:00,76.94,76.95,76.83,76.88,163200.0,54.723,54.7302,54.6448,54.6804,163200.0
2013-06-05 15:45:00,76.88,76.99,76.86,76.88,207200.0,54.6804,54.7586,54.6661,54.6804,207200.0
2013-06-05 15:50:00,76.88,76.9,76.73,76.77,202600.0,54.6804,54.6946,54.5737,54.6021,202600.0
2013-06-05 15:55:00,76.77,76.93,76.63,76.67,453400.0,54.6021,54.7159,54.5026,54.531,453400.0
2013-06-06 09:30:00,76.56,76.88,76.41,76.81,260100.0,54.4528,54.6804,54.3461,54.6306,260100.0
2013-06-06 09:35:00,76.81,76.81,76.56,76.65,91100.0,54.6306,54.6306,54.4528,54.5168,91100.0
2013-06-06 09:40:00,76.66,76.83,76.6,76.8,81800.0,54.5239,54.6448,54.4812,54.6235,81800.0
2013-06-06 09:45:00,76.79,76.92,76.76,76.82,94300.0,54.6164,54.7088,54.595,54.6377,94300.0
2013-06-06 09:50:00,76.85,76.97,76.71,76.76,114200.0,54.659,54.7444,54.5595,54.595,114200.0
2013-06-06 09:55:00,76.76,76.78,76.56,76.6,78400.0,54.595,54.6092,54.4528,54.4812,78400.0
2013-06-06 10:00:00,76.61,76.76,76.57,76.74,62500.0,54.4883,54.595,54.4599,54.5808,62500.0
2013-06-06 10:05:00,76.75,76.88,76.75,76.81,82000.0,54.5879,54.6804,54.5879,54.6306,82000.0
2013-06-06 10:10:00,76.81,76.81,76.74,76.75,142600.0,54.6306,54.6306,54.5808,54.5879,142600.0
2013-06-06 10:15:00,76.74,76.81,76.7,76.73,164000.0,54.5808,54.6306,54.5523,54.5737,164000.0
2013-06-06 10:20:00,76.74,76.86,76.74,76.77,100400.0,54.5808,54.6661,54.5808,54.6021,100400.0
2013-06-06 10:25:00,76.76,76.82,76.72,76.77,87100.0,54.595,54.6377,54.5666,54.6021,87100.0
2013-06-06 10:30:00,76.77,76.86,76.75,76.79,85200.0,54.6021,54.6661,54.5879,54.6164,85200.0
2013-06-06 10:35:00,76.8,76.81,76.73,76.75,93000.0,54.6235,54.6306,54.5737,54.5879,93000.0
2013-06-06 10:40:00,76.76,76.84,76.74,76.81,98500.0,54.595,54.6519,54.5808,54.6306,98500.0
2013-06-06 10:45:00,76.8,76.81,76.68,76.72,71700.0,54.6235,54.6306,54.5381,54.5666,71700.0
2013-06-06 10:50:00,76.73,76.76,76.65,76.7,83800.0,54.5737,54.595,54.5168,54.5523,83800.0
2013-06-06 10:55:00,76.7,76.78,76.66,76.78,83100.0,54.5523,54.6092,54.5239,54.6092,83100.0
2013-06-06 11:00:00,76.78,76.78,76.7,76.73,90400.0,54.6092,54.6092,54.5523,54.5737,90400.0
2013-06-06 11:05:00,76.74,76.77,76.7,76.71,54800.0,54.5808,54.6021,54.5523,54.5595,54800.0
2013-06-06 11:10:00,76.7,76.86,76.7,76.8,116500.0,54.5523,54.6661,54.5523,54.6235,116500.0
2013-06-06 11:15:00,76.81,76.86,76.75,76.79,48700.0,54.6306,54.6661,54.5879,54.6164,48700.0
2013-06-06 11:20:00,76.79,76.79,76.7,76.72,89900.0,54.6164,54.6164,54.5523,54.5666,89900.0
2013-06-06 11:25:00,76.71,76.79,76.69,76.73,72200.0,54.5595,54.6164,54.5452,54.5737,72200.0
2013-06-06 11:30:00,76.73,76.74,76.7,76.74,104000.0,54.5737,54.5808,54.5523,54.5808,104000.0
2013-06-06 11:35:00,76.74,76.81,76.71,76.8,49100.0,54.5808,54.6306,54.5595,54.6235,49100.0
2013-06-06 11:40:00,76.8,76.84,76.78,76.82,56700.0,54.6235,54.6519,54.6092,54.6377,56700.0
2013-06-06 11:45:00,76.82,76.84,76.77,76.8,52800.0,54.6377,54.6519,54.6021,54.6235,52800.0
2013-06-06 11:50:00,76.8,76.81,76.7,76.71,51900.0,54.6235,54.6306,54.5523,54.5595,51900.0
2013-06-06 11:55:00,76.72,76.72,76.56,76.58,194200.0,54.5666,54.5666,54.4528,54.467,194200.0
2013-06-06 12:00:00,76.58,76.59,76.44,76.49,109500.0,54.467,54.4741,54.3674,54.403,109500.0
2013-06-06 12:05:00,76.5,76.53,76.36,76.37,85200.0,54.4101,54.4314,54.3105,54.3176,85200.0
2013-06-06 12:10:00,76.37,76.45,76.31,76.33,84500.0,54.3176,54.3745,54.275,54.2892,84500.0
2013-06-06 12:15:00,76.32,76.44,76.31,76.37,84000.0,54.2821,54.3674,54.275,54.3176,84000.0
2013-06-06 12:20:00,76.38,76.41,76.25,76.27,118400.0,54.3247,54.3461,54.2323,54.2465,118400.0
2013-06-06 12:25:00,76.26,76.29,76.09,76.12,238300.0,54.2394,54.2607,54.1185,54.1398,238300.0
2013-06-06 12:30:00,76.12,76.14,76.03,76.08,184300.0,54.1398,54.154,54.0758,54.1114,184300.0
2013-06-06 12:35:00,76.09,76.13,76.02,76.06,240800.0,54.1185,54.1469,54.0687,54.0971,240800.0
2013-06-06 12:40:00,76.06,76.08,76.01,76.06,89500.0,54.0971,54.1114,54.0616,54.0971,89500.0
2013-06-06 12:45:00,76.06,76.11,76.01,76.07,108900.0,54.0971,54.1327,54.0616,54.1043,108900.0
2013-06-06 12:50:00,76.07,76.07,76.0,76.05,216300.0,54.1043,54.1043,54.0545,54.09,216300.0
2013-06-06 12:55:00,76.06,76.12,76.05,76.09,98800.0,54.0971,54.1398,54.09,54.1185,98800.0
2013-06-06 13:00:00,76.09,76.16,76.06,76.08,67200.0,54.1185,54.1683,54.0971,54.1114,67200.0
2013-06-06 13:05:00,76.07,76.13,76.05,76.06,80700.0,54.1043,54.1469,54.09,54.0971,80700.0
2013-06-06 13:10:00,76.06,76.16,76.05,76.1,115700.0,54.0971,54.1683,54.09,54.1256,115700.0
2013-06-06 13:15:00,76.1,76.14,76.05,76.11,102800.0,54.1256,54.154,54.09,54.1327,102800.0
2013-06-06 13:20:00,76.11,76.16,76.06,76.07,92200.0,54.1327,54.1683,54.0971,54.1043,92200.0
2013-06-06 13:25:00,76.06,76.08,76.01,76.06,91500.0,54.0971,54.1114,54.0616,54.0971,91500.0
2013-06-06 13:30:00,76.06,76.13,76.04,76.1,69000.0,54.0971,54.1469,54.0829,54.1256,69000.0
2013-06-06 13:35:00,76.1,76.16,76.06,76.13,110800.0,54.1256,54.1683,54.0971,54.1469,110800.0
2013-06-06 13:40:00,76.13,76.14,76.01,76.03,143000.0,54.1469,54.154,54.0616,54.0758,143000.0
2013-06-06 13:45:00,76.04,76.13,76.01,76.11,80500.0,54.0829,54.1469,54.0616,54.1327,80500.0
2013-06-06 13:50:00,76.11,76.14,76.06,76.12,102700.0,54.1327,54.154,54.0971,54.1398,102700.0
2013-06-06 13:55:00,76.12,76.13,76.02,76.06,183200.0,54.1398,54.1469,54.0687,54.0971,183200.0
2013-06-06 14:00:00,76.06,76.07,75.83,75.93,288500.0,54.0971,54.1043,53.9336,54.0047,288500.0
2013-06-06 14:05:00,75.93,76.09,75.86,76.05,109200.0,54.0047,54.1185,53.9549,54.09,109200.0
2013-06-06 14:10:00,76.05,76.21,76.05,76.16,139000.0,54.09,54.2038,54.09,54.1683,139000.0
2013-06-06 14:15:00,76.16,76.19,76.09,76.12,75800.0,54.1683,54.1896,54.1185,54.1398,75800.0
2013-06-06 14:20:00,76.11,76.2,76.07,76.17,84600.0,54.1327,54.1967,54.1043,54.1754,84600.0
2013-06-06 14:25:00,76.16,76.35,76.15,76.34,114900.0,54.1683,54.3034,54.1612,54.2963,114900.0
2013-06-06 14:30:00,76.35,76.38,76.2,76.23,145800.0,54.3034,54.3247,54.1967,54.2181,145800.0
2013-06-06 14:35:00,76.23,76.38,76.2,76.33,110700.0,54.2181,54.3247,54.1967,54.2892,110700.0
2013-06-06 14:40:00,76.33,76.47,76.33,76.44,108700.0,54.2892,54.3888,54.2892,54.3674,108700.0
2013-06-06 14:45:00,76.44,76.47,76.34,76.47,74200.0,54.3674,54.3888,54.2963,54.3888,74200.0
2013-06-06 14:50:00,76.45,76.52,76.41,76.44,79100.0,54.3745,54.4243,54.3461,54.3674,79100.0
2013-06-06 14:55:00,76.43,76.45,76.35,76.36,52100.0,54.3603,54.3745,54.3034,54.3105,52100.0
2013-06-06 15:00:00,76.35,76.43,76.34,76.36,126900.0,54.3034,54.3603,54.2963,54.3105,126900.0
2013-06-06 15:05:00,76.37,76.39,76.26,76.27,103400.0,54.3176,54.3319,54.2394,54.2465,103400.0
2013-06-06 15:10:00,76.28,76.29,76.09,76.15,162400.0,54.2536,54.2607,54.1185,54.1612,162400.0
2013-06-06 15:15:00,76.14,76.22,76.07,76.15,120000.0,54.154,54.2109,54.1043,54.1612,120000.0
2013-06-06 15:20:00,76.15,76.24,76.05,76.24,165500.0,54.1612,54.2252,54.09,54.2252,165500.0
2013-06-06 15:25:00,76.25,76.34,76.14,76.29,202800.0,54.2323,54.2963,54.154,54.2607,202800.0
2013-06-06 15:30:00,76.3,76.41,76.29,76.34,175400.0,54.2678,54.3461,54.2607,54.2963,175400.0
2013-06-06 15:35:00,76.34,76.44,76.31,76.4,188800.0,54.2963,54.3674,54.275,54.339,188800.0
2013-06-06 15:40:00,76.4,76.48,76.35,76.47,213400.0,54.339,54.3959,54.3034,54.3888,213400.0
2013-06-06 15:45:00,76.47,76.5,76.27,76.32,210600.0,54.3888,54.4101,54.2465,54.2821,210600.0
2013-06-06 15:50:00,76.32,76.53,76.31,76.52,199300.0,54.2821,54.4314,54.275,54.4243,199300.0
2013-06-06 15:55:00,76.52,76.83,76.52,76.81,710400.0,54.4243,54.6448,54.4243,54.6306,710400.0
2013-06-07 09:30:00,77.45,77.9,77.34,77.65,371000.0,55.0858,55.4058,55.0075,55.228,371000.0
2013-06-07 09:35:00,77.65,77.68,77.42,77.52,140500.0,55.228,55.2494,55.0644,55.1356,140500.0
2013-06-07 09:40:00,77.52,77.54,77.33,77.43,97400.0,55.1356,55.1498,55.0004,55.0715,97400.0
2013-06-07 09:45:00,77.44,77.66,77.42,77.53,127600.0,55.0787,55.2351,55.0644,55.1427,127600.0
2013-06-07 09:50:00,77.54,77.85,77.46,77.8,96000.0,55.1498,55.3703,55.0929,55.3347,96000.0
2013-06-07 09:55:00,77.78,77.94,77.73,77.92,89700.0,55.3205,55.4343,55.2849,55.4201,89700.0
2013-06-07 10:00:00,77.94,78.08,77.87,77.98,119500.0,55.4343,55.5339,55.3845,55.4627,119500.0
2013-06-07 10:05:00,77.99,78.23,77.92,78.2,143300.0,55.4698,55.6405,55.4201,55.6192,143300.0
2013-06-07 10:10:00,78.2,78.28,78.04,78.04,107500.0,55.6192,55.6761,55.5054,55.5054,107500.0
2013-06-07 10:15:00,78.05,78.16,78.04,78.1,106000.0,55.5125,55.5908,55.5054,55.5481,106000.0
2013-06-07 10:20:00,78.1,78.1,77.98,78.05,90100.0,55.5481,55.5481,55.4627,55.5125,90100.0
2013-06-07 10:25:00,78.06,78.14,78.05,78.12,92800.0,55.5196,55.5765,55.5125,55.5623,92800.0
2013-06-07 10:30:00,78.12,78.16,77.98,78.06,68500.0,55.5623,55.5908,55.4627,55.5196,68500.0
2013-06-07 10:35:00,78.05,78.05,77.92,78.02,93900.0,55.5125,55.5125,55.4201,55.4912,93900.0
2013-06-07 10:40:00,78.02,78.16,77.95,78.14,182200.0,55.4912,55.5908,55.4414,55.5765,182200.0
2013-06-07 10:45:00,78.14,78.18,78.08,78.17,96900.0,55.5765,55.605,55.5339,55.5979,96900.0
2013-06-07 10:50:00,78.17,78.19,78.0,78.01,135600.0,55.5979,55.6121,55.477,55.4841,135600.0
2013-06-07 10:55:00,77.99,78.02,77.84,77.9,121500.0,55.4698,55.4912,55.3632,55.4058,121500.0
2013-06-07 11:00:00,77.89,78.04,77.85,77.95,98800.0,55.3987,55.5054,55.3703,55.4414,98800.0
2013-06-07 11:05:00,77.96,78.14,77.94,78.04,58800.0,55.4485,55.5765,55.4343,55.5054,58800.0
2013-06-07 11:10:00,78.04,78.04,77.87,77.9,45600.0,55.5054,55.5054,55.3845,55.4058,45600.0
2013-06-07 11:15:00,77.9,78.05,77.81,78.05,173800.0,55.4058,55.5125,55.3418,55.5125,173800.0
2013-06-07 11:20:00,78.03,78.07,77.93,77.95,82200.0,55.4983,55.5267,55.4272,55.4414,82200.0
2013-06-07 11:25:00,77.94,78.01,77.88,77.91,158900.0,55.4343,55.4841,55.3916,55.4129,158900.0
2013-06-07 11:30:00,77.9,78.06,77.87,78.01,98000.0,55.4058,55.5196,55.3845,55.4841,98000.0
2013-06-07 11:35:00,78.01,78.03,77.9,77.9,84200.0,55.4841,55.4983,55.4058,55.4058,84200.0
2013-06-07 11:40:00,77.89,77.91,77.74,77.81,175900.0,55.3987,55.4129,55.292,55.3418,175900.0
2013-06-07 11:45:00,77.79,77.86,77.73,77.82,86300.0,55.3276,55.3774,55.2849,55.3489,86300.0
2013-06-07 11:50:00,77.82,77.85,77.77,77.79,27000.0,55.3489,55.3703,55.3134,55.3276,27000.0
2013-06-07 11:55:00,77.79,77.85,77.67,77.7,54500.0,55.3276,55.3703,55.2422,55.2636,54500.0
2013-06-07 12:00:00,77.7,77.71,77.58,77.59,84400.0,55.2636,55.2707,55.1782,55.1853,84400.0
2013-06-07 12:05:00,77.6,77.71,77.57,77.57,81300.0,55.1925,55.2707,55.1711,55.1711,81300.0
2013-06-07 12:10:00,77.57,77.71,77.56,77.7,42900.0,55.1711,55.2707,55.164,55.2636,42900.0
2013-06-07 12:15:00,77.69,77.71,77.64,77.65,62100.0,55.2565,55.2707,55.2209,55.228,62100.0
2013-06-07 12:20:00,77.64,77.65,77.58,77.63,67900.0,55.2209,55.228,55.1782,55.2138,67900.0
2013-06-07 12:25:00,77.64,77.65,77.52,77.56,57800.0,55.2209,55.228,55.1356,55.164,57800.0
2013-06-07 12:30:00,77.57,77.77,77.53,77.7,122000.0,55.1711,55.3134,55.1427,55.2636,122000.0
2013-06-07 12:35:00,77.69,77.71,77.63,77.65,24500.0,55.2565,55.2707,55.2138,55.228,24500.0
2013-06-07 12:40:00,77.65,77.7,77.52,77.52,43300.0,55.228,55.2636,55.1356,55.1356,43300.0
2013-06-07 12:45:00,77.52,77.52,77.43,77.45,70500.0,55.1356,55.1356,55.0715,55.0858,70500.0
2013-06-07 12:50:00,77.45,77.56,77.44,77.53,37200.0,55.0858,55.164,55.0787,55.1427,37200.0
2013-06-07 12:55:00,77.52,77.57,77.48,77.56,38900.0,55.1356,55.1711,55.1071,55.164,38900.0
2013-06-07 13:00:00,77.56,77.65,77.54,77.61,46600.0,55.164,55.228,55.1498,55.1996,46600.0
2013-06-07 13:05:00,77.61,77.64,77.58,77.62,49400.0,55.1996,55.2209,55.1782,55.2067,49400.0
2013-06-07 13:10:00,77.62,77.66,77.59,77.66,35500.0,55.2067,55.2351,55.1853,55.2351,35500.0
2013-06-07 13:15:00,77.65,77.67,77.63,77.67,23500.0,55.228,55.2422,55.2138,55.2422,23500.0
2013-06-07 13:20:00,77.66,77.72,77.56,77.58,49600.0,55.2351,55.2778,55.164,55.1782,49600.0
2013-06-07 13:25:00,77.57,77.62,77.54,77.56,47300.0,55.1711,55.2067,55.1498,55.164,47300.0
2013-06-07 13:30:00,77.58,77.66,77.51,77.51,39100.0,55.1782,55.2351,55.1284,55.1284,39100.0
2013-06-07 13:35:00,77.51,77.59,77.51,77.55,43900.0,55.1284,55.1853,55.1284,55.1569,43900.0
2013-06-07 13:40:00,77.55,77.57,77.44,77.49,46700.0,55.1569,55.1711,55.0787,55.1142,46700.0
2013-06-07 13:45:00,77.5,77.56,77.49,77.56,47300.0,55.1213,55.164,55.1142,55.164,47300.0
2013-06-07 13:50:00,77.56,77.64,77.55,77.64,36700.0,55.164,55.2209,55.1569,55.2209,36700.0
2013-06-07 13:55:00,77.64,77.66,77.5,77.5,63400.0,55.2209,55.2351,55.1213,55.1213,63400.0
2013-06-07 14:00:00,77.51,77.56,77.48,77.56,47600.0,55.1284,55.164,55.1071,55.164,47600.0
2013-06-07 14:05:00,77.56,77.56,77.45,77.49,46400.0,55.164,55.164,55.0858,55.1142,46400.0
2013-06-07 14:10:00,77.5,77.55,77.45,77.53,39700.0,55.1213,55.1569,55.0858,55.1427,39700.0
2013-06-07 14:15:00,77.52,77.53,77.48,77.48,33400.0,55.1356,55.1427,55.1071,55.1071,33400.0
2013-06-07 14:20:00,77.49,77.49,77.33,77.33,64100.0,55.1142,55.1142,55.0004,55.0004,64100.0
2013-06-07 14:25:00,77.34,77.35,77.27,77.33,64100.0,55.0075,55.0146,54.9577,55.0004,64100.0
2013-06-07 14:30:00,77.34,77.38,77.28,77.31,55800.0,55.0075,55.036,54.9649,54.9862,55800.0
2013-06-07 14:35:00,77.31,77.42,77.29,77.29,71000.0,54.9862,55.0644,54.972,54.972,71000.0
2013-06-07 14:40:00,77.29,77.39,77.29,77.34,65000.0,54.972,55.0431,54.972,55.0075,65000.0
2013-06-07 14:45:00,77.35,77.47,77.3,77.44,61900.0,55.0146,55.1,54.9791,55.0787,61900.0
2013-06-07 14:50:00,77.44,77.53,77.39,77.41,90900.0,55.0787,55.1427,55.0431,55.0573,90900.0
2013-06-07 14:55:00,77.41,77.5,77.38,77.42,38200.0,55.0573,55.1213,55.036,55.0644,38200.0
2013-06-07 15:00:00,77.42,77.56,77.41,77.53,69900.0,55.0644,55.164,55.0573,55.1427,69900.0
2013-06-07 15:05:00,77.54,77.58,77.46,77.5,66400.0,55.1498,55.1782,55.0929,55.1213,66400.0
2013-06-07 15:10:00,77.51,77.51,77.42,77.42,64500.0,55.1284,55.1284,55.0644,55.0644,64500.0
2013-06-07 15:15:00,77.42,77.64,77.42,77.56,74100.0,55.0644,55.2209,55.0644,55.164,74100.0
2013-06-07 15:20:00,77.55,77.58,77.48,77.49,64800.0,55.1569,55.1782,55.1071,55.1142,64800.0
2013-06-07 15:25:00,77.49,77.52,77.43,77.49,62700.0,55.1142,55.1356,55.0715,55.1142,62700.0
2013-06-07 15:30:00,77.5,77.62,77.5,77.6,76400.0,55.1213,55.2067,55.1213,55.1925,76400.0
2013-06-07 15:35:00,77.6,77.61,77.5,77.52,75000.0,55.1925,55.1996,55.1213,55.1356,75000.0
2013-06-07 15:40:00,77.53,77.65,77.52,77.58,108900.0,55.1427,55.228,55.1356,55.1782,108900.0
2013-06-07 15:45:00,77.58,77.71,77.55,77.7,126600.0,55.1782,55.2707,55.1569,55.2636,126600.0
2013-06-07 15:50:00,77.7,77.75,77.63,77.74,200500.0,55.2636,55.2991,55.2138,55.292,200500.0
2013-06-07 15:55:00,77.73,77.84,77.66,77.73,391900.0,55.2849,55.3632,55.2351,55.2849,391900.0
2013-06-10 09:30:00,77.69,77.9,77.57,77.66,243600.0,55.2565,55.4058,55.1711,55.2351,243600.0
2013-06-10 09:35:00,77.66,77.83,77.66,77.76,90000.0,55.2351,55.356,55.2351,55.3063,90000.0
2013-06-10 09:40:00,77.77,77.8,77.64,77.7,62400.0,55.3134,55.3347,55.2209,55.2636,62400.0
2013-06-10 09:45:00,77.7,77.71,77.49,77.62,80600.0,55.2636,55.2707,55.1142,55.2067,80600.0
2013-06-10 09:50:00,77.59,77.59,77.35,77.43,92400.0,55.1853,55.1853,55.0146,55.0715,92400.0
2013-06-10 09:55:00,77.44,77.52,77.34,77.34,69600.0,55.0787,55.1356,55.0075,55.0075,69600.0
2013-06-10 10:00:00,77.33,77.37,77.26,77.33,78600.0,55.0004,55.0289,54.9506,55.0004,78600.0
2013-06-10 10:05:00,77.33,77.37,77.26,77.37,58100.0,55.0004,55.0289,54.9506,55.0289,58100.0
2013-06-10 10:10:00,77.37,77.56,77.34,77.51,107800.0,55.0289,55.164,55.0075,55.1284,107800.0
2013-06-10 10:15:00,77.51,77.63,77.46,77.61,54800.0,55.1284,55.2138,55.0929,55.1996,54800.0
2013-06-10 10:20:00,77.61,77.74,77.55,77.68,69600.0,55.1996,55.292,55.1569,55.2494,69600.0
2013-06-10 10:25:00,77.69,77.8,77.57,77.75,91600.0,55.2565,55.3347,55.1711,55.2991,91600.0
2013-06-10 10:30:00,77.76,77.8,77.7,77.79,54600.0,55.3063,55.3347,55.2636,55.3276,54600.0
2013-06-10 10:35:00,77.79,77.93,77.77,77.92,76500.0,55.3276,55.4272,55.3134,55.4201,76500.0
2013-06-10 10:40:00,77.93,77.98,77.86,77.92,70400.0,55.4272,55.4627,55.3774,55.4201,70400.0
2013-06-10 10:45:00,77.92,77.93,77.77,77.78,53900.0,55.4201,55.4272,55.3134,55.3205,53900.0
2013-06-10 10:50:00,77.78,77.93,77.75,77.76,56500.0,55.3205,55.4272,55.2991,55.3063,56500.0
2013-06-10 10:55:00,77.77,77.83,77.75,77.82,47700.0,55.3134,55.356,55.2991,55.3489,47700.0
2013-06-10 11:00:00,77.83,77.9,77.8,77.85,40400.0,55.356,55.4058,55.3347,55.3703,40400.0
2013-06-10 11:05:00,77.85,78.0,77.85,77.94,63100.0,55.3703,55.477,55.3703,55.4343,63100.0
2013-06-10 11:10:00,77.94,77.99,77.91,77.96,32200.0,55.4343,55.4698,55.4129,55.4485,32200.0
2013-06-10 11:15:00,77.95,77.98,77.88,77.97,89500.0,55.4414,55.4627,55.3916,55.4556,89500.0
2013-06-10 11:20:00,77.97,78.13,77.96,78.04,140200.0,55.4556,55.5694,55.4485,55.5054,140200.0
2013-06-10 11:25:00,78.05,78.11,77.95,77.98,67300.0,55.5125,55.5552,55.4414,55.4627,67300.0
2013-06-10 11:30:00,77.97,77.99,77.84,77.9,63100.0,55.4556,55.4698,55.3632,55.4058,63100.0
2013-06-10 11:35:00,77.88,77.98,77.88,77.95,44600.0,55.3916,55.4627,55.3916,55.4414,44600.0
2013-06-10 11:40:00,77.95,78.01,77.94,77.99,54100.0,55.4414,55.4841,55.4343,55.4698,54100.0
2013-06-10 11:45:00,78.0,78.04,77.96,78.03,24000.0,55.477,55.5054,55.4485,55.4983,24000.0
2013-06-10 11:50:00,78.03,78.07,77.96,78.02,45600.0,55.4983,55.5267,55.4485,55.4912,45600.0
2013-06-10 11:55:00,78.04,78.08,77.99,77.99,51600.0,55.5054,55.5339,55.4698,55.4698,51600.0
2013-06-10 12:00:00,77.99,78.08,77.98,78.05,44600.0,55.4698,55.5339,55.4627,55.5125,44600.0
2013-06-10 12:05:00,78.07,78.11,78.03,78.08,47600.0,55.5267,55.5552,55.4983,55.5339,47600.0
2013-06-10 12:10:00,78.07,78.17,78.07,78.13,25900.0,55.5267,55.5979,55.5267,55.5694,25900.0
2013-06-10 12:15:00,78.12,78.21,78.09,78.17,42900.0,55.5623,55.6263,55.541,55.5979,42900.0
2013-06-10 12:20:00,78.18,78.22,78.17,78.18,35900.0,55.605,55.6334,55.5979,55.605,35900.0
2013-06-10 12:25:00,78.17,78.18,78.1,78.1,23800.0,55.5979,55.605,55.5481,55.5481,23800.0
2013-06-10 12:30:00,78.11,78.11,78.03,78.09,50000.0,55.5552,55.5552,55.4983,55.541,50000.0
2013-06-10 12:35:00,78.09,78.14,78.08,78.12,36900.0,55.541,55.5765,55.5339,55.5623,36900.0
2013-06-10 12:40:00,78.12,78.12,78.02,78.07,31100.0,55.5623,55.5623,55.4912,55.5267,31100.0
2013-06-10 12:45:00,78.07,78.14,78.06,78.1,42000.0,55.5267,55.5765,55.5196,55.5481,42000.0
2013-06-10 12:50:00,78.1,78.1,77.91,77.92,55400.0,55.5481,55.5481,55.4129,55.4201,55400.0
2013-06-10 12:55:00,77.92,77.95,77.83,77.85,47600.0,55.4201,55.4414,55.356,55.3703,47600.0
2013-06-10 13:00:00,77.86,77.98,77.84,77.97,27100.0,55.3774,55.4627,55.3632,55.4556,27100.0
2013-06-10 13:05:00,77.97,77.97,77.92,77.95,23300.0,55.4556,55.4556,55.4201,55.4414,23300.0
2013-06-10 13:10:00,77.95,77.97,77.87,77.88,22600.0,55.4414,55.4556,55.3845,55.3916,22600.0
2013-06-10 13:15:00,77.88,77.91,77.82,77.88,52300.0,55.3916,55.4129,55.3489,55.3916,52300.0
2013-06-10 13:20:00,77.89,77.95,77.88,77.94,28600.0,55.3987,55.4414,55.3916,55.4343,28600.0
2013-06-10 13:25:00,77.95,78.02,77.94,77.98,48100.0,55.4414,55.4912,55.4343,55.4627,48100.0
2013-06-10 13:30:00,77.98,78.0,77.92,77.93,32600.0,55.4627,55.477,55.4201,55.4272,32600.0
2013-06-10 13:35:00,77.91,77.93,77.84,77.88,27000.0,55.4129,55.4272,55.3632,55.3916,27000.0
2013-06-10 13:40:00,77.88,77.93,77.83,77.87,35300.0,55.3916,55.4272,55.356,55.3845,35300.0
2013-06-10 13:45:00,77.86,77.89,77.84,77.87,28300.0,55.3774,55.3987,55.3632,55.3845,28300.0
2013-06-10 13:50:00,77.86,77.94,77.81,77.91,35800.0,55.3774,55.4343,55.3418,55.4129,35800.0
2013-06-10 13:55:00,77.92,77.96,77.88,77.95,36600.0,55.4201,55.4485,55.3916,55.4414,36600.0
2013-06-10 14:00:00,77.94,77.96,77.9,77.95,36100.0,55.4343,55.4485,55.4058,55.4414,36100.0
2013-06-10 14:05:00,77.95,78.01,77.94,77.94,34100.0,55.4414,55.4841,55.4343,55.4343,34100.0
2013-06-10 14:10:00,77.93,77.94,77.85,77.93,35400.0,55.4272,55.4343,55.3703,55.4272,35400.0
2013-06-10 14:15:00,77.93,77.93,77.79,77.81,97100.0,55.4272,55.4272,55.3276,55.3418,97100.0
2013-06-10 14:20:00,77.81,77.94,77.8,77.94,60800.0,55.3418,55.4343,55.3347,55.4343,60800.0
2013-06-10 14:25:00,77.93,77.98,77.89,77.91,55500.0,55.4272,55.4627,55.3987,55.4129,55500.0
2013-06-10 14:30:00,77.92,77.99,77.92,77.94,37800.0,55.4201,55.4698,55.4201,55.4343,37800.0
2013-06-10 14:35:00,77.94,77.96,77.9,77.93,31300.0,55.4343,55.4485,55.4058,55.4272,31300.0
2013-06-10 14:40:00,77.93,77.93,77.82,77.85,49300.0,55.4272,55.4272,55.3489,55.3703,49300.0
2013-06-10 14:45:00,77.84,77.95,77.83,77.95,30800.0,55.3632,55.4414,55.356,55.4414,30800.0
2013-06-10 14:50:00,77.96,77.97,77.9,77.96,40700.0,55.4485,55.4556,55.4058,55.4485,40700.0
2013-06-10 14:55:00,77.96,78.04,77.93,78.03,61200.0,55.4485,55.5054,55.4272,55.4983,61200.0
2013-06-10 15:00:00,78.03,78.04,77.95,78.02,68400.0,55.4983,55.5054,55.4414,55.4912,68400.0
2013-06-10 15:05:00,78.02,78.04,77.92,78.01,78400.0,55.4912,55.5054,55.4201,55.4841,78400.0
2013-06-10 15:10:00,78.01,78.03,77.97,77.99,40800.0,55.4841,55.4983,55.4556,55.4698,40800.0
2013-06-10 15:15:00,77.99,78.03,77.95,78.01,45000.0,55.4698,55.4983,55.4414,55.4841,45000.0
2013-06-10 15:20:00,78.01,78.04,77.95,78.03,51600.0,55.4841,55.5054,55.4414,55.4983,51600.0
2013-06-10 15:25:00,78.03,78.05,77.96,78.05,50800.0,55.4983,55.5125,55.4485,55.5125,50800.0
2013-06-10 15:30:00,78.06,78.06,77.97,77.99,71300.0,55.5196,55.5196,55.4556,55.4698,71300.0
2013-06-10 15:35:00,78.0,78.0,77.95,77.95,68500.0,55.477,55.477,55.4414,55.4414,68500.0
2013-06-10 15:40:00,77.95,78.01,77.94,77.99,91100.0,55.4414,55.4841,55.4343,55.4698,91100.0
2013-06-10 15:45:00,78.0,78.04,77.94,77.96,137300.0,55.477,55.5054,55.4343,55.4485,137300.0
2013-06-10 15:50:00,77.95,78.0,77.94,77.95,163400.0,55.4414,55.477,55.4343,55.4414,163400.0
2013-06-10 15:55:00,77.96,78.05,77.94,78.05,282500.0,55.4485,55.5125,55.4343,55.5125,282500.0
2013-06-11 09:30:00,77.68,77.81,77.51,77.68,232300.0,55.2494,55.3418,55.1284,55.2494,232300.0
2013-06-11 09:35:00,77.68,77.8,77.45,77.52,128600.0,55.2494,55.3347,55.0858,55.1356,128600.0
2013-06-11 09:40:00,77.5,77.6,77.46,77.6,89500.0,55.1213,55.1925,55.0929,55.1925,89500.0
2013-06-11 09:45:00,77.59,77.68,77.49,77.59,113200.0,55.1853,55.2494,55.1142,55.1853,113200.0
2013-06-11 09:50:00,77.59,77.77,77.58,77.72,76500.0,55.1853,55.3134,55.1782,55.2778,76500.0
2013-06-11 09:55:00,77.72,77.76,77.61,77.67,54400.0,55.2778,55.3063,55.1996,55.2422,54400.0
2013-06-11 10:00:00,77.67,77.87,77.66,77.85,62000.0,55.2422,55.3845,55.2351,55.3703,62000.0
2013-06-11 10:05:00,77.84,77.87,77.72,77.73,66800.0,55.3632,55.3845,55.2778,55.2849,66800.0
2013-06-11 10:10:00,77.74,77.85,77.68,77.8,45900.0,55.292,55.3703,55.2494,55.3347,45900.0
2013-06-11 10:15:00,77.8,77.83,77.72,77.78,67600.0,55.3347,55.356,55.2778,55.3205,67600.0
2013-06-11 10:20:00,77.78,77.86,77.73,77.83,62500.0,55.3205,55.3774,55.2849,55.356,62500.0
2013-06-11 10:25:00,77.83,78.1,77.81,77.97,151000.0,55.356,55.5481,55.3418,55.4556,151000.0
2013-06-11 10:30:00,77.95,78.17,77.94,78.05,93900.0,55.4414,55.5979,55.4343,55.5125,93900.0
2013-06-11 10:35:00,78.06,78.1,77.92,78.0,161200.0,55.5196,55.5481,55.4201,55.477,161200.0
2013-06-11 10:40:00,78.0,78.06,77.93,78.06,123700.0,55.477,55.5196,55.4272,55.5196,123700.0
2013-06-11 10:45:00,78.05,78.16,78.05,78.16,53700.0,55.5125,55.5908,55.5125,55.5908,53700.0
2013-06-11 10:50:00,78.17,78.25,78.12,78.16,84500.0,55.5979,55.6548,55.5623,55.5908,84500.0
2013-06-11 10:55:00,78.15,78.35,78.15,78.34,110500.0,55.5836,55.7259,55.5836,55.7188,110500.0
2013-06-11 11:00:00,78.33,78.38,78.26,78.27,68300.0,55.7117,55.7472,55.6619,55.669,68300.0
2013-06-11 11:05:00,78.26,78.29,78.21,78.29,61400.0,55.6619,55.6832,55.6263,55.6832,61400.0
2013-06-11 11:10:00,78.29,78.4,78.28,78.38,72800.0,55.6832,55.7615,55.6761,55.7472,72800.0
2013-06-11 11:15:00,78.38,78.47,78.35,78.4,82700.0,55.7472,55.8112,55.7259,55.7615,82700.0
2013-06-11 11:20:00,78.4,78.48,78.4,78.46,117600.0,55.7615,55.8184,55.7615,55.8041,117600.0
2013-06-11 11:25:00,78.45,78.62,78.45,78.59,113700.0,55.797,55.9179,55.797,55.8966,113700.0
2013-06-11 11:30:00,78.57,78.75,78.56,78.68,117800.0,55.8824,56.0104,55.8753,55.9606,117800.0
2013-06-11 11:35:00,78.68,78.74,78.66,78.68,52900.0,55.9606,56.0033,55.9464,55.9606,52900.0
2013-06-11 11:40:00,78.67,78.75,78.53,78.54,190200.0,55.9535,56.0104,55.8539,55.861,190200.0
2013-06-11 11:45:00,78.53,78.69,78.47,78.63,66600.0,55.8539,55.9677,55.8112,55.925,66600.0
2013-06-11 11:50:00,78.64,78.71,78.52,78.53,73800.0,55.9322,55.9819,55.8468,55.8539,73800.0
2013-06-11 11:55:00,78.53,78.59,78.48,78.48,64100.0,55.8539,55.8966,55.8184,55.8184,64100.0
2013-06-11 12:00:00,78.49,78.52,78.47,78.48,50700.0,55.8255,55.8468,55.8112,55.8184,50700.0
2013-06-11 12:05:00,78.48,78.61,78.47,78.58,33300.0,55.8184,55.9108,55.8112,55.8895,33300.0
2013-06-11 12:10:00,78.58,78.65,78.55,78.61,58400.0,55.8895,55.9393,55.8681,55.9108,58400.0
2013-06-11 12:15:00,78.6,78.6,78.46,78.52,80300.0,55.9037,55.9037,55.8041,55.8468,80300.0
2013-06-11 12:20:00,78.53,78.59,78.53,78.56,53400.0,55.8539,55.8966,55.8539,55.8753,53400.0
2013-06-11 12:25:00,78.56,78.59,78.53,78.55,26900.0,55.8753,55.8966,55.8539,55.8681,26900.0
2013-06-11 12:30:00,78.55,78.58,78.44,78.48,34800.0,55.8681,55.8895,55.7899,55.8184,34800.0
2013-06-11 12:35:00,78.48,78.48,78.42,78.47,41900.0,55.8184,55.8184,55.7757,55.8112,41900.0
2013-06-11 12:40:00,78.46,78.58,78.46,78.55,30300.0,55.8041,55.8895,55.8041,55.8681,30300.0
2013-06-11 12:45:00,78.56,78.6,78.54,78.58,41900.0,55.8753,55.9037,55.861,55.8895,41900.0
2013-06-11 12:50:00,78.58,78.59,78.53,78.53,31200.0,55.8895,55.8966,55.8539,55.8539,31200.0
2013-06-11 12:55:00,78.53,78.59,78.52,78.57,30600.0,55.8539,55.8966,55.8468,55.8824,30600.0
2013-06-11 13:00:00,78.58,78.62,78.56,78.6,33700.0,55.8895,55.9179,55.8753,55.9037,33700.0
2013-06-11 13:05:00,78.59,78.59,78.56,78.56,31900.0,55.8966,55.8966,55.8753,55.8753,31900.0
2013-06-11 13:10:00,78.56,78.56,78.48,78.51,37000.0,55.8753,55.8753,55.8184,55.8397,37000.0
2013-06-11 13:15:00,78.5,78.54,78.44,78.47,40500.0,55.8326,55.861,55.7899,55.8112,40500.0
2013-06-11 13:20:00,78.44,78.47,78.37,78.47,86200.0,55.7899,55.8112,55.7401,55.8112,86200.0
2013-06-11 13:25:00,78.46,78.53,78.44,78.46,38100.0,55.8041,55.8539,55.7899,55.8041,38100.0
2013-06-11 13:30:00,78.45,78.45,78.24,78.26,66600.0,55.797,55.797,55.6477,55.6619,66600.0
2013-06-11 13:35:00,78.24,78.34,78.22,78.29,73700.0,55.6477,55.7188,55.6334,55.6832,73700.0
2013-06-11 13:40:00,78.29,78.33,78.19,78.25,78000.0,55.6832,55.7117,55.6121,55.6548,78000.0
2013-06-11 13:45:00,78.25,78.32,78.23,78.23,43900.0,55.6548,55.7046,55.6405,55.6405,43900.0
2013-06-11 13:50:00,78.23,78.34,78.19,78.2,51700.0,55.6405,55.7188,55.6121,55.6192,51700.0
2013-06-11 13:55:00,78.21,78.28,78.08,78.1,49300.0,55.6263,55.6761,55.5339,55.5481,49300.0
2013-06-11 14:00:00,78.09,78.22,78.05,78.22,58200.0,55.541,55.6334,55.5125,55.6334,58200.0
2013-06-11 14:05:00,78.22,78.22,78.09,78.15,48400.0,55.6334,55.6334,55.541,55.5836,48400.0
2013-06-11 14:10:00,78.16,78.26,78.09,78.21,50700.0,55.5908,55.6619,55.541,55.6263,50700.0
2013-06-11 14:15:00,78.21,78.34,78.21,78.29,59800.0,55.6263,55.7188,55.6263,55.6832,59800.0
2013-06-11 14:20:00,78.3,78.39,78.29,78.35,41600.0,55.6903,55.7543,55.6832,55.7259,41600.0
2013-06-11 14:25:00,78.36,78.36,78.27,78.36,38600.0,55.733,55.733,55.669,55.733,38600.0
2013-06-11 14:30:00,78.36,78.37,78.27,78.29,53200.0,55.733,55.7401,55.669,55.6832,53200.0
2013-06-11 14:35:00,78.29,78.31,78.23,78.29,39200.0,55.6832,55.6974,55.6405,55.6832,39200.0
2013-06-11 14:40:00,78.31,78.37,78.27,78.28,49400.0,55.6974,55.7401,55.669,55.6761,49400.0
2013-06-11 14:45:00,78.29,78.31,78.21,78.24,68100.0,55.6832,55.6974,55.6263,55.6477,68100.0
2013-06-11 14:50:00,78.23,78.27,78.17,78.19,60900.0,55.6405,55.669,55.5979,55.6121,60900.0
2013-06-11 14:55:00,78.2,78.45,78.2,78.44,66200.0,55.6192,55.797,55.6192,55.7899,66200.0
2013-06-11 15:00:00,78.44,78.52,78.41,78.48,66600.0,55.7899,55.8468,55.7686,55.8184,66600.0
2013-06-11 15:05:00,78.5,78.5,78.42,78.44,50700.0,55.8326,55.8326,55.7757,55.7899,50700.0
2013-06-11 15:10:00,78.45,78.46,78.36,78.43,53500.0,55.797,55.8041,55.733,55.7828,53500.0
2013-06-11 15:15:00,78.44,78.45,78.39,78.42,82000.0,55.7899,55.797,55.7543,55.7757,82000.0
2013-06-11 15:20:00,78.42,78.51,78.38,78.5,102000.0,55.7757,55.8397,55.7472,55.8326,102000.0
2013-06-11 15:25:00,78.5,78.52,78.36,78.37,64000.0,55.8326,55.8468,55.733,55.7401,64000.0
2013-06-11 15:30:00,78.36,78.37,78.24,78.26,117800.0,55.733,55.7401,55.6477,55.6619,117800.0
2013-06-11 15:35:00,78.26,78.32,78.22,78.26,112200.0,55.6619,55.7046,55.6334,55.6619,112200.0
2013-06-11 15:40:00,78.26,78.3,78.18,78.2,167500.0,55.6619,55.6903,55.605,55.6192,167500.0
2013-06-11 15:45:00,78.2,78.27,78.1,78.26,174500.0,55.6192,55.669,55.5481,55.6619,174500.0
2013-06-11 15:50:00,78.26,78.26,78.11,78.12,156100.0,55.6619,55.6619,55.5552,55.5623,156100.0
2013-06-11 15:55:00,78.12,78.18,78.1,78.1,278200.0,55.5623,55.605,55.5481,55.5481,278200.0
2013-06-12 09:30:00,78.6,78.89,78.6,78.69,186900.0,55.9037,56.11,55.9037,55.9677,186900.0
2013-06-12 09:35:00,78.69,78.77,78.42,78.42,66700.0,55.9677,56.0246,55.7757,55.7757,66700.0
2013-06-12 09:40:00,78.44,78.55,78.28,78.5,91300.0,55.7899,55.8681,55.6761,55.8326,91300.0
2013-06-12 09:45:00,78.52,78.57,78.44,78.48,63100.0,55.8468,55.8824,55.7899,55.8184,63100.0
2013-06-12 09:50:00,78.48,78.67,78.47,78.63,60600.0,55.8184,55.9535,55.8112,55.925,60600.0
2013-06-12 09:55:00,78.63,78.67,78.5,78.52,43600.0,55.925,55.9535,55.8326,55.8468,43600.0
2013-06-12 10:00:00,78.52,78.52,78.06,78.11,99900.0,55.8468,55.8468,55.5196,55.5552,99900.0
2013-06-12 10:05:00,78.14,78.17,78.05,78.06,110800.0,55.5765,55.5979,55.5125,55.5196,110800.0
2013-06-12 10:10:00,78.06,78.09,77.85,77.92,235200.0,55.5196,55.541,55.3703,55.4201,235200.0
2013-06-12 10:15:00,77.92,77.98,77.83,77.87,182400.0,55.4201,55.4627,55.356,55.3845,182400.0
2013-06-12 10:20:00,77.87,78.15,77.87,78.09,76800.0,55.3845,55.5836,55.3845,55.541,76800.0
2013-06-12 10:25:00,78.07,78.17,78.05,78.17,113000.0,55.5267,55.5979,55.5125,55.5979,113000.0
2013-06-12 10:30:00,78.17,78.33,78.15,78.16,65900.0,55.5979,55.7117,55.5836,55.5908,65900.0
2013-06-12 10:35:00,78.16,78.25,78.12,78.12,32900.0,55.5908,55.6548,55.5623,55.5623,32900.0
2013-06-12 10:40:00,78.12,78.28,78.01,78.23,43500.0,55.5623,55.6761,55.4841,55.6405,43500.0
2013-06-12 10:45:00,78.24,78.28,78.14,78.25,115400.0,55.6477,55.6761,55.5765,55.6548,115400.0
2013-06-12 10:50:00,78.24,78.25,78.1,78.16,91000.0,55.6477,55.6548,55.5481,55.5908,91000.0
2013-06-12 10:55:00,78.16,78.17,78.02,78.04,45900.0,55.5908,55.5979,55.4912,55.5054,45900.0
2013-06-12 11:00:00,78.05,78.08,77.93,77.99,70700.0,55.5125,55.5339,55.4272,55.4698,70700.0
2013-06-12 11:05:00,78.0,78.11,77.93,78.08,69000.0,55.477,55.5552,55.4272,55.5339,69000.0
2013-06-12 11:10:00,78.08,78.11,78.0,78.05,41200.0,55.5339,55.5552,55.477,55.5125,41200.0
2013-06-12 11:15:00,78.03,78.08,77.96,78.06,39900.0,55.4983,55.5339,55.4485,55.5196,39900.0
2013-06-12 11:20:00,78.06,78.16,78.05,78.09,81400.0,55.5196,55.5908,55.5125,55.541,81400.0
2013-06-12 11:25:00,78.09,78.12,77.97,78.11,64100.0,55.541,55.5623,55.4556,55.5552,64100.0
2013-06-12 11:30:00,78.1,78.11,77.96,78.04,113400.0,55.5481,55.5552,55.4485,55.5054,113400.0
2013-06-12 11:35:00,78.05,78.11,77.97,78.01,48800.0,55.5125,55.5552,55.4556,55.4841,48800.0
2013-06-12 11:40:00,78.01,78.03,77.93,78.0,30500.0,55.4841,55.4983,55.4272,55.477,30500.0
2013-06-12 11:45:00,78.0,78.0,77.84,77.93,56800.0,55.477,55.477,55.3632,55.4272,56800.0
2013-06-12 11:50:00,77.92,77.96,77.75,77.76,60700.0,55.4201,55.4485,55.2991,55.3063,60700.0
2013-06-12 11:55:00,77.76,77.82,77.67,77.73,94400.0,55.3063,55.3489,55.2422,55.2849,94400.0
2013-06-12 12:00:00,77.74,77.79,77.74,77.76,196600.0,55.292,55.3276,55.292,55.3063,196600.0
2013-06-12 12:05:00,77.76,77.76,77.65,77.69,64300.0,55.3063,55.3063,55.228,55.2565,64300.0
2013-06-12 12:10:00,77.69,77.69,77.53,77.55,63100.0,55.2565,55.2565,55.1427,55.1569,63100.0
2013-06-12 12:15:00,77.56,77.65,77.52,77.64,43800.0,55.164,55.228,55.1356,55.2209,43800.0
2013-06-12 12:20:00,77.65,77.69,77.59,77.68,44400.0,55.228,55.2565,55.1853,55.2494,44400.0
2013-06-12 12:25:00,77.68,77.69,77.62,77.68,36500.0,55.2494,55.2565,55.2067,55.2494,36500.0
2013-06-12 12:30:00,77.67,77.74,77.59,77.68,54700.0,55.2422,55.292,55.1853,55.2494,54700.0
2013-06-12 12:35:00,77.67,77.69,77.54,77.56,38100.0,55.2422,55.2565,55.1498,55.164,38100.0
2013-06-12 12:40:00,77.55,77.7,77.53,77.7,52500.0,55.1569,55.2636,55.1427,55.2636,52500.0
2013-06-12 12:45:00,77.7,77.72,77.6,77.72,42200.0,55.2636,55.2778,55.1925,55.2778,42200.0
2013-06-12 12:50:00,77.73,77.74,77.62,77.63,34800.0,55.2849,55.292,55.2067,55.2138,34800.0
2013-06-12 12:55:00,77.63,77.69,77.62,77.68,21600.0,55.2138,55.2565,55.2067,55.2494,21600.0
2013-06-12 13:00:00,77.69,77.75,77.66,77.71,34400.0,55.2565,55.2991,55.2351,55.2707,34400.0
2013-06-12 13:05:00,77.71,77.86,77.71,77.77,71000.0,55.2707,55.3774,55.2707,55.3134,71000.0
2013-06-12 13:10:00,77.78,77.82,77.73,77.82,72400.0,55.3205,55.3489,55.2849,55.3489,72400.0
2013-06-12 13:15:00,77.82,77.85,77.79,77.79,55600.0,55.3489,55.3703,55.3276,55.3276,55600.0
2013-06-12 13:20:00,77.79,77.82,77.64,77.64,51400.0,55.3276,55.3489,55.2209,55.2209,51400.0
2013-06-12 13:25:00,77.63,77.76,77.63,77.69,42100.0,55.2138,55.3063,55.2138,55.2565,42100.0
2013-06-12 13:30:00,77.7,77.79,77.68,77.71,37400.0,55.2636,55.3276,55.2494,55.2707,37400.0
2013-06-12 13:35:00,77.71,77.74,77.6,77.61,36000.0,55.2707,55.292,55.1925,55.1996,36000.0
2013-06-12 13:40:00,77.61,77.65,77.54,77.65,73000.0,55.1996,55.228,55.1498,55.228,73000.0
2013-06-12 13:45:00,77.64,77.74,77.63,77.74,33100.0,55.2209,55.292,55.2138,55.292,33100.0
2013-06-12 13:50:00,77.74,77.83,77.67,77.81,34700.0,55.292,55.356,55.2422,55.3418,34700.0
2013-06-12 13:55:00,77.82,77.84,77.79,77.79,25200.0,55.3489,55.3632,55.3276,55.3276,25200.0
2013-06-12 14:00:00,77.79,77.82,77.7,77.72,29500.0,55.3276,55.3489,55.2636,55.2778,29500.0
2013-06-12 14:05:00,77.73,77.78,77.68,77.78,34900.0,55.2849,55.3205,55.2494,55.3205,34900.0
2013-06-12 14:10:00,77.78,77.8,77.58,77.59,52600.0,55.3205,55.3347,55.1782,55.1853,52600.0
2013-06-12 14:15:00,77.59,77.6,77.49,77.57,68900.0,55.1853,55.1925,55.1142,55.1711,68900.0
2013-06-12 14:20:00,77.57,77.65,77.56,77.63,39600.0,55.1711,55.228,55.164,55.2138,39600.0
2013-06-12 14:25:00,77.64,77.66,77.57,77.65,33700.0,55.2209,55.2351,55.1711,55.228,33700.0
2013-06-12 14:30:00,77.65,77.69,77.53,77.6,58200.0,55.228,55.2565,55.1427,55.1925,58200.0
2013-06-12 14:35:00,77.6,77.61,77.53,77.56,39200.0,55.1925,55.1996,55.1427,55.164,39200.0
2013-06-12 14:40:00,77.56,77.7,77.56,77.6,57300.0,55.164,55.2636,55.164,55.1925,57300.0
2013-06-12 14:45:00,77.6,77.6,77.52,77.54,45600.0,55.1925,55.1925,55.1356,55.1498,45600.0
2013-06-12 14:50:00,77.54,77.6,77.48,77.6,69900.0,55.1498,55.1925,55.1071,55.1925,69900.0
2013-06-12 14:55:00,77.59,77.6,77.53,77.6,50500.0,55.1853,55.1925,55.1427,55.1925,50500.0
2013-06-12 15:00:00,77.61,77.61,77.49,77.54,66500.0,55.1996,55.1996,55.1142,55.1498,66500.0
2013-06-12 15:05:00,77.53,77.61,77.5,77.6,53600.0,55.1427,55.1996,55.1213,55.1925,53600.0
2013-06-12 15:10:00,77.6,77.64,77.52,77.59,58900.0,55.1925,55.2209,55.1356,55.1853,58900.0
2013-06-12 15:15:00,77.59,77.6,77.48,77.52,96300.0,55.1853,55.1925,55.1071,55.1356,96300.0
2013-06-12 15:20:00,77.53,77.67,77.5,77.63,64300.0,55.1427,55.2422,55.1213,55.2138,64300.0
2013-06-12 15:25:00,77.63,77.74,77.63,77.7,79300.0,55.2138,55.292,55.2138,55.2636,79300.0
2013-06-12 15:30:00,77.7,77.72,77.59,77.59,105600.0,55.2636,55.2778,55.1853,55.1853,105600.0
2013-06-12 15:35:00,77.59,77.66,77.58,77.6,98400.0,55.1853,55.2351,55.1782,55.1925,98400.0
2013-06-12 15:40:00,77.6,77.71,77.55,77.56,144200.0,55.1925,55.2707,55.1569,55.164,144200.0
2013-06-12 15:45:00,77.56,77.77,77.51,77.68,191900.0,55.164,55.3134,55.1284,55.2494,191900.0
2013-06-12 15:50:00,77.69,77.71,77.56,77.59,159400.0,55.2565,55.2707,55.164,55.1853,159400.0
2013-06-12 15:55:00,77.58,77.68,77.57,77.59,272800.0,55.1782,55.2494,55.1711,55.1853,272800.0
2013-06-13 09:30:00,77.54,77.59,77.26,77.32,178600.0,55.1498,55.1853,54.9506,54.9933,178600.0
2013-06-13 09:35:00,77.32,77.38,77.21,77.25,111000.0,54.9933,55.036,54.9151,54.9435,111000.0
2013-06-13 09:40:00,77.25,77.35,77.2,77.31,78200.0,54.9435,55.0146,54.908,54.9862,78200.0
2013-06-13 09:45:00,77.32,77.34,77.15,77.25,114600.0,54.9933,55.0075,54.8724,54.9435,114600.0
2013-06-13 09:50:00,77.25,77.36,77.14,77.29,152500.0,54.9435,55.0218,54.8653,54.972,152500.0
2013-06-13 09:55:00,77.3,77.49,77.26,77.42,125400.0,54.9791,55.1142,54.9506,55.0644,125400.0
2013-06-13 10:00:00,77.45,77.47,77.35,77.4,46600.0,55.0858,55.1,55.0146,55.0502,46600.0
2013-06-13 10:05:00,77.4,77.4,77.28,77.29,76300.0,55.0502,55.0502,54.9649,54.972,76300.0
2013-06-13 10:10:00,77.29,77.34,77.18,77.24,86300.0,54.972,55.0075,54.8937,54.9364,86300.0
2013-06-13 10:15:00,77.24,77.47,77.24,77.45,124900.0,54.9364,55.1,54.9364,55.0858,124900.0
2013-06-13 10:20:00,77.45,77.51,77.4,77.44,101600.0,55.0858,55.1284,55.0502,55.0787,101600.0
2013-06-13 10:25:00,77.44,77.53,77.42,77.46,91400.0,55.0787,55.1427,55.0644,55.0929,91400.0
2013-06-13 10:30:00,77.44,77.52,77.44,77.5,126400.0,55.0787,55.1356,55.0787,55.1213,126400.0
2013-06-13 10:35:00,77.5,77.55,77.49,77.54,42300.0,55.1213,55.1569,55.1142,55.1498,42300.0
2013-06-13 10:40:00,77.54,77.67,77.54,77.67,51100.0,55.1498,55.2422,55.1498,55.2422,51100.0
2013-06-13 10:45:00,77.67,77.78,77.66,77.69,46200.0,55.2422,55.3205,55.2351,55.2565,46200.0
2013-06-13 10:50:00,77.68,77.74,77.62,77.62,66500.0,55.2494,55.292,55.2067,55.2067,66500.0
2013-06-13 10:55:00,77.63,77.63,77.51,77.51,44100.0,55.2138,55.2138,55.1284,55.1284,44100.0
2013-06-13 11:00:00,77.52,77.72,77.52,77.63,89400.0,55.1356,55.2778,55.1356,55.2138,89400.0
2013-06-13 11:05:00,77.63,77.63,77.49,77.55,65100.0,55.2138,55.2138,55.1142,55.1569,65100.0
2013-06-13 11:10:00,77.56,77.67,77.53,77.67,43500.0,55.164,55.2422,55.1427,55.2422,43500.0
2013-06-13 11:15:00,77.68,77.73,77.65,77.69,60400.0,55.2494,55.2849,55.228,55.2565,60400.0
2013-06-13 11:20:00,77.69,77.71,77.61,77.67,68600.0,55.2565,55.2707,55.1996,55.2422,68600.0
2013-06-13 11:25:00,77.67,77.73,77.65,77.73,82600.0,55.2422,55.2849,55.228,55.2849,82600.0
2013-06-13 11:30:00,77.73,77.74,77.65,77.7,40900.0,55.2849,55.292,55.228,55.2636,40900.0
2013-06-13 11:35:00,77.7,77.75,77.67,77.72,50500.0,55.2636,55.2991,55.2422,55.2778,50500.0
2013-06-13 11:40:00,77.72,77.85,77.71,77.84,46600.0,55.2778,55.3703,55.2707,55.3632,46600.0
2013-06-13 11:45:00,77.84,77.88,77.81,77.88,39700.0,55.3632,55.3916,55.3418,55.3916,39700.0
2013-06-13 11:50:00,77.88,77.91,77.82,77.84,29600.0,55.3916,55.4129,55.3489,55.3632,29600.0
2013-06-13 11:55:00,77.83,77.88,77.79,77.88,34700.0,55.356,55.3916,55.3276,55.3916,34700.0
2013-06-13 12:00:00,77.87,77.91,77.8,77.83,45200.0,55.3845,55.4129,55.3347,55.356,45200.0
2013-06-13 12:05:00,77.83,77.83,77.77,77.8,24500.0,55.356,55.356,55.3134,55.3347,24500.0
2013-06-13 12:10:00,77.81,77.82,77.74,77.77,22100.0,55.3418,55.3489,55.292,55.3134,22100.0
2013-06-13 12:15:00,77.78,77.83,77.76,77.8,38800.0,55.3205,55.356,55.3063,55.3347,38800.0
2013-06-13 12:20:00,77.8,77.82,77.77,77.77,28900.0,55.3347,55.3489,55.3134,55.3134,28900.0
2013-06-13 12:25:00,77.77,77.82,77.73,77.73,46800.0,55.3134,55.3489,55.2849,55.2849,46800.0
2013-06-13 12:30:00,77.74,77.87,77.74,77.86,40600.0,55.292,55.3845,55.292,55.3774,40600.0
2013-06-13 12:35:00,77.87,78.04,77.87,78.04,62700.0,55.3845,55.5054,55.3845,55.5054,62700.0
2013-06-13 12:40:00,78.03,78.04,77.97,78.02,38600.0,55.4983,55.5054,55.4556,55.4912,38600.0
2013-06-13 12:45:00,78.02,78.07,77.97,78.03,40600.0,55.4912,55.5267,55.4556,55.4983,40600.0
2013-06-13 12:50:00,78.03,78.15,77.96,78.15,93700.0,55.4983,55.5836,55.4485,55.5836,93700.0
2013-06-13 12:55:00,78.15,78.19,78.08,78.17,118000.0,55.5836,55.6121,55.5339,55.5979,118000.0
2013-06-13 13:00:00,78.15,78.18,78.05,78.06,41200.0,55.5836,55.605,55.5125,55.5196,41200.0
2013-06-13 13:05:00,78.06,78.06,77.97,77.99,57500.0,55.5196,55.5196,55.4556,55.4698,57500.0
2013-06-13 13:10:00,77.99,78.01,77.96,78.0,40000.0,55.4698,55.4841,55.4485,55.477,40000.0
2013-06-13 13:15:00,78.0,78.1,78.0,78.03,33700.0,55.477,55.5481,55.477,55.4983,33700.0
2013-06-13 13:20:00,78.02,78.06,77.99,78.04,37500.0,55.4912,55.5196,55.4698,55.5054,37500.0
2013-06-13 13:25:00,78.04,78.07,78.01,78.06,31100.0,55.5054,55.5267,55.4841,55.5196,31100.0
2013-06-13 13:30:00,78.07,78.15,78.06,78.1,39700.0,55.5267,55.5836,55.5196,55.5481,39700.0
2013-06-13 13:35:00,78.1,78.11,78.03,78.03,29800.0,55.5481,55.5552,55.4983,55.4983,29800.0
2013-06-13 13:40:00,78.04,78.05,78.01,78.04,37100.0,55.5054,55.5125,55.4841,55.5054,37100.0
2013-06-13 13:45:00,78.05,78.05,77.95,77.99,39900.0,55.5125,55.5125,55.4414,55.4698,39900.0
2013-06-13 13:50:00,77.99,78.07,77.98,78.05,35000.0,55.4698,55.5267,55.4627,55.5125,35000.0
2013-06-13 13:55:00,78.04,78.19,78.04,78.16,40900.0,55.5054,55.6121,55.5054,55.5908,40900.0
2013-06-13 14:00:00,78.16,78.32,78.15,78.22,74600.0,55.5908,55.7046,55.5836,55.6334,74600.0
2013-06-13 14:05:00,78.23,78.28,78.22,78.24,54700.0,55.6405,55.6761,55.6334,55.6477,54700.0
2013-06-13 14:10:00,78.24,78.24,78.12,78.15,71500.0,55.6477,55.6477,55.5623,55.5836,71500.0
2013-06-13 14:15:00,78.15,78.25,78.12,78.22,57200.0,55.5836,55.6548,55.5623,55.6334,57200.0
2013-06-13 14:20:00,78.22,78.28,78.22,78.23,50900.0,55.6334,55.6761,55.6334,55.6405,50900.0
2013-06-13 14:25:00,78.23,78.3,78.2,78.28,52600.0,55.6405,55.6903,55.6192,55.6761,52600.0
2013-06-13 14:30:00,78.29,78.33,78.28,78.29,44100.0,55.6832,55.7117,55.6761,55.6832,44100.0
2013-06-13 14:35:00,78.29,78.3,78.25,78.27,34700.0,55.6832,55.6903,55.6548,55.669,34700.0
2013-06-13 14:40:00,78.28,78.31,78.22,78.22,33100.0,55.6761,55.6974,55.6334,55.6334,33100.0
2013-06-13 14:45:00,78.22,78.31,78.21,78.28,31200.0,55.6334,55.6974,55.6263,55.6761,31200.0
2013-06-13 14:50:00,78.28,78.32,78.25,78.27,35000.0,55.6761,55.7046,55.6548,55.669,35000.0
2013-06-13 14:55:00,78.26,78.31,78.23,78.28,49500.0,55.6619,55.6974,55.6405,55.6761,49500.0
2013-06-13 15:00:00,78.28,78.36,78.28,78.3,60800.0,55.6761,55.733,55.6761,55.6903,60800.0
2013-06-13 15:05:00,78.31,78.41,78.3,78.38,88000.0,55.6974,55.7686,55.6903,55.7472,88000.0
2013-06-13 15:10:00,78.37,78.45,78.36,78.42,55800.0,55.7401,55.797,55.733,55.7757,55800.0
2013-06-13 15:15:00,78.42,78.48,78.4,78.4,57400.0,55.7757,55.8184,55.7615,55.7615,57400.0
2013-06-13 15:20:00,78.41,78.41,78.34,78.38,46500.0,55.7686,55.7686,55.7188,55.7472,46500.0
2013-06-13 15:25:00,78.37,78.42,78.33,78.4,56000.0,55.7401,55.7757,55.7117,55.7615,56000.0
2013-06-13 15:30:00,78.4,78.41,78.25,78.27,105800.0,55.7615,55.7686,55.6548,55.669,105800.0
2013-06-13 15:35:00,78.27,78.42,78.22,78.39,131100.0,55.669,55.7757,55.6334,55.7543,131100.0
2013-06-13 15:40:00,78.4,78.54,78.4,78.54,148700.0,55.7615,55.861,55.7615,55.861,148700.0
2013-06-13 15:45:00,78.52,78.65,78.48,78.58,232800.0,55.8468,55.9393,55.8184,55.8895,232800.0
2013-06-13 15:50:00,78.57,78.59,78.47,78.5,200400.0,55.8824,55.8966,55.8112,55.8326,200400.0
2013-06-13 15:55:00,78.5,78.69,78.36,78.45,598500.0,55.8326,55.9677,55.733,55.797,598500.0
2013-06-14 09:30:00,78.49,78.49,78.31,78.38,176600.0,55.8255,55.8255,55.6974,55.7472,176600.0
2013-06-14 09:35:00,78.39,78.74,78.39,78.71,85600.0,55.7543,56.0033,55.7543,55.9819,85600.0
2013-06-14 09:40:00,78.72,78.72,78.43,78.46,177200.0,55.9891,55.9891,55.7828,55.8041,177200.0
2013-06-14 09:45:00,78.46,78.79,78.45,78.71,135500.0,55.8041,56.0388,55.797,55.9819,135500.0
2013-06-14 09:50:00,78.71,78.72,78.42,78.48,115700.0,55.9819,55.9891,55.7757,55.8184,115700.0
2013-06-14 09:55:00,78.48,78.48,78.36,78.37,82900.0,55.8184,55.8184,55.733,55.7401,82900.0
2013-06-14 10:00:00,78.38,78.51,78.37,78.51,69700.0,55.7472,55.8397,55.7401,55.8397,69700.0
2013-06-14 10:05:00,78.5,78.55,78.46,78.47,90800.0,55.8326,55.8681,55.8041,55.8112,90800.0
2013-06-14 10:10:00,78.47,78.66,78.44,78.66,89000.0,55.8112,55.9464,55.7899,55.9464,89000.0
2013-06-14 10:15:00,78.66,78.69,78.58,78.65,73600.0,55.9464,55.9677,55.8895,55.9393,73600.0
2013-06-14 10:20:00,78.65,78.66,78.53,78.56,57700.0,55.9393,55.9464,55.8539,55.8753,57700.0
2013-06-14 10:25:00,78.55,78.56,78.42,78.45,61000.0,55.8681,55.8753,55.7757,55.797,61000.0
2013-06-14 10:30:00,78.46,78.51,78.44,78.48,50000.0,55.8041,55.8397,55.7899,55.8184,50000.0
2013-06-14 10:35:00,78.49,78.55,78.44,78.45,55300.0,55.8255,55.8681,55.7899,55.797,55300.0
2013-06-14 10:40:00,78.45,78.51,78.36,78.5,61500.0,55.797,55.8397,55.733,55.8326,61500.0
2013-06-14 10:45:00,78.5,78.54,78.28,78.28,70500.0,55.8326,55.861,55.6761,55.6761,70500.0
2013-06-14 10:50:00,78.29,78.29,78.1,78.12,93300.0,55.6832,55.6832,55.5481,55.5623,93300.0
2013-06-14 10:55:00,78.12,78.15,78.03,78.12,107600.0,55.5623,55.5836,55.4983,55.5623,107600.0
2013-06-14 11:00:00,78.12,78.17,78.01,78.12,55800.0,55.5623,55.5979,55.4841,55.5623,55800.0
2013-06-14 11:05:00,78.12,78.18,78.08,78.1,71400.0,55.5623,55.605,55.5339,55.5481,71400.0
2013-06-14 11:10:00,78.1,78.11,78.05,78.07,87500.0,55.5481,55.5552,55.5125,55.5267,87500.0
2013-06-14 11:15:00,78.08,78.17,78.01,78.11,121900.0,55.5339,55.5979,55.4841,55.5552,121900.0
2013-06-14 11:20:00,78.11,78.14,78.05,78.12,58200.0,55.5552,55.5765,55.5125,55.5623,58200.0
2013-06-14 11:25:00,78.11,78.14,78.04,78.12,75600.0,55.5552,55.5765,55.5054,55.5623,75600.0
2013-06-14 11:30:00,78.13,78.15,77.99,78.04,110500.0,55.5694,55.5836,55.4698,55.5054,110500.0
2013-06-14 11:35:00,78.04,78.15,78.0,78.14,40800.0,55.5054,55.5836,55.477,55.5765,40800.0
2013-06-14 11:40:00,78.13,78.16,77.97,77.99,56800.0,55.5694,55.5908,55.4556,55.4698,56800.0
2013-06-14 11:45:00,78.0,78.03,77.88,77.95,67100.0,55.477,55.4983,55.3916,55.4414,67100.0
2013-06-14 11:50:00,77.94,78.01,77.89,77.98,44900.0,55.4343,55.4841,55.3987,55.4627,44900.0
2013-06-14 11:55:00,77.98,78.12,77.98,78.09,47900.0,55.4627,55.5623,55.4627,55.541,47900.0
2013-06-14 12:00:00,78.08,78.08,77.94,78.01,49900.0,55.5339,55.5339,55.4343,55.4841,49900.0
2013-06-14 12:05:00,78.02,78.09,77.96,78.07,44500.0,55.4912,55.541,55.4485,55.5267,44500.0
2013-06-14 12:10:00,78.07,78.11,78.01,78.01,37700.0,55.5267,55.5552,55.4841,55.4841,37700.0
2013-06-14 12:15:00,78.01,78.08,77.96,78.01,38200.0,55.4841,55.5339,55.4485,55.4841,38200.0
2013-06-14 12:20:00,78.01,78.07,77.95,78.0,44500.0,55.4841,55.5267,55.4414,55.477,44500.0
2013-06-14 12:25:00,78.0,78.01,77.92,77.92,35900.0,55.477,55.4841,55.4201,55.4201,35900.0
2013-06-14 12:30:00,77.92,77.95,77.83,77.87,62000.0,55.4201,55.4414,55.356,55.3845,62000.0
2013-06-14 12:35:00,77.87,78.0,77.86,77.98,46100.0,55.3845,55.477,55.3774,55.4627,46100.0
2013-06-14 12:40:00,77.99,78.07,77.96,78.05,64700.0,55.4698,55.5267,55.4485,55.5125,64700.0
2013-06-14 12:45:00,78.05,78.09,78.04,78.04,32200.0,55.5125,55.541,55.5054,55.5054,32200.0
2013-06-14 12:50:00,78.05,78.06,77.97,77.97,40000.0,55.5125,55.5196,55.4556,55.4556,40000.0
2013-06-14 12:55:00,77.96,77.96,77.8,77.83,69700.0,55.4485,55.4485,55.3347,55.356,69700.0
2013-06-14 13:00:00,77.83,77.84,77.76,77.8,82100.0,55.356,55.3632,55.3063,55.3347,82100.0
2013-06-14 13:05:00,77.79,77.83,77.77,77.79,51600.0,55.3276,55.356,55.3134,55.3276,51600.0
2013-06-14 13:10:00,77.8,77.88,77.8,77.88,47700.0,55.3347,55.3916,55.3347,55.3916,47700.0
2013-06-14 13:15:00,77.88,77.89,77.72,77.72,75700.0,55.3916,55.3987,55.2778,55.2778,75700.0
2013-06-14 13:20:00,77.71,77.75,77.68,77.72,54700.0,55.2707,55.2991,55.2494,55.2778,54700.0
2013-06-14 13:25:00,77.72,77.77,77.67,77.76,39000.0,55.2778,55.3134,55.2422,55.3063,39000.0
2013-06-14 13:30:00,77.76,77.81,77.71,77.77,53600.0,55.3063,55.3418,55.2707,55.3134,53600.0
2013-06-14 13:35:00,77.77,77.8,77.71,77.78,49500.0,55.3134,55.3347,55.2707,55.3205,49500.0
2013-06-14 13:40:00,77.79,77.85,77.78,77.83,35300.0,55.3276,55.3703,55.3205,55.356,35300.0
2013-06-14 13:45:00,77.83,77.89,77.82,77.87,30200.0,55.356,55.3987,55.3489,55.3845,30200.0
2013-06-14 13:50:00,77.87,77.87,77.78,77.78,64700.0,55.3845,55.3845,55.3205,55.3205,64700.0
2013-06-14 13:55:00,77.78,77.81,77.74,77.78,35500.0,55.3205,55.3418,55.292,55.3205,35500.0
2013-06-14 14:00:00,77.79,77.79,77.67,77.77,73500.0,55.3276,55.3276,55.2422,55.3134,73500.0
2013-06-14 14:05:00,77.77,77.88,77.77,77.87,49400.0,55.3134,55.3916,55.3134,55.3845,49400.0
2013-06-14 14:10:00,77.87,77.93,77.86,77.93,46400.0,55.3845,55.4272,55.3774,55.4272,46400.0
2013-06-14 14:15:00,77.93,77.95,77.89,77.94,33900.0,55.4272,55.4414,55.3987,55.4343,33900.0
2013-06-14 14:20:00,77.95,78.06,77.94,78.04,60100.0,55.4414,55.5196,55.4343,55.5054,60100.0
2013-06-14 14:25:00,78.04,78.1,78.03,78.08,40000.0,55.5054,55.5481,55.4983,55.5339,40000.0
2013-06-14 14:30:00,78.08,78.09,78.02,78.09,49100.0,55.5339,55.541,55.4912,55.541,49100.0
2013-06-14 14:35:00,78.1,78.14,78.04,78.13,46600.0,55.5481,55.5765,55.5054,55.5694,46600.0
2013-06-14 14:40:00,78.12,78.16,78.08,78.09,56700.0,55.5623,55.5908,55.5339,55.541,56700.0
2013-06-14 14:45:00,78.09,78.11,78.05,78.08,45400.0,55.541,55.5552,55.5125,55.5339,45400.0
2013-06-14 14:50:00,78.08,78.09,77.98,77.99,43800.0,55.5339,55.541,55.4627,55.4698,43800.0
2013-06-14 14:55:00,77.99,77.99,77.86,77.91,58700.0,55.4698,55.4698,55.3774,55.4129,58700.0
2013-06-14 15:00:00,77.92,78.02,77.92,78.01,63400.0,55.4201,55.4912,55.4201,55.4841,63400.0
2013-06-14 15:05:00,78.01,78.06,78.0,78.01,48400.0,55.4841,55.5196,55.477,55.4841,48400.0
2013-06-14 15:10:00,78.01,78.08,77.96,78.08,45800.0,55.4841,55.5339,55.4485,55.5339,45800.0
2013-06-14 15:15:00,78.08,78.14,78.07,78.14,49600.0,55.5339,55.5765,55.5267,55.5765,49600.0
2013-06-14 15:20:00,78.14,78.18,78.08,78.09,66300.0,55.5765,55.605,55.5339,55.541,66300.0
2013-06-14 15:25:00,78.09,78.13,78.01,78.02,67800.0,55.541,55.5694,55.4841,55.4912,67800.0
2013-06-14 15:30:00,78.02,78.12,78.0,78.01,94000.0,55.4912,55.5623,55.477,55.4841,94000.0
2013-06-14 15:35:00,78.01,78.09,77.98,78.02,89700.0,55.4841,55.541,55.4627,55.4912,89700.0
2013-06-14 15:40:00,78.02,78.05,77.9,77.92,107600.0,55.4912,55.5125,55.4058,55.4201,107600.0
2013-06-14 15:45:00,77.92,78.1,77.83,78.06,197200.0,55.4201,55.5481,55.356,55.5196,197200.0
2013-06-14 15:50:00,78.06,78.09,78.01,78.01,171000.0,55.5196,55.541,55.4841,55.4841,171000.0
2013-06-14 15:55:00,78.02,78.06,77.98,78.02,382800.0,55.4912,55.5196,55.4627,55.4912,382800.0
2013-06-17 09:30:00,78.26,78.5,78.25,78.47,247900.0,55.6619,55.8326,55.6548,55.8112,247900.0
2013-06-17 09:35:00,78.47,78.82,78.47,78.73,84400.0,55.8112,56.0602,55.8112,55.9962,84400.0
2013-06-17 09:40:00,78.73,78.91,78.61,78.9,222500.0,55.9962,56.1242,55.9108,56.1171,222500.0
2013-06-17 09:45:00,78.9,78.92,78.65,78.75,127700.0,56.1171,56.1313,55.9393,56.0104,127700.0
2013-06-17 09:50:00,78.75,78.96,78.73,78.96,116500.0,56.0104,56.1597,55.9962,56.1597,116500.0
2013-06-17 09:55:00,78.94,78.99,78.88,78.94,67500.0,56.1455,56.1811,56.1028,56.1455,67500.0
2013-06-17 10:00:00,78.95,79.02,78.92,78.94,111600.0,56.1526,56.2024,56.1313,56.1455,111600.0
2013-06-17 10:05:00,78.94,79.06,78.86,79.04,89000.0,56.1455,56.2309,56.0886,56.2166,89000.0
2013-06-17 10:10:00,79.03,79.2,79.02,79.12,113600.0,56.2095,56.3304,56.2024,56.2735,113600.0
2013-06-17 10:15:00,79.12,79.19,79.09,79.1,77600.0,56.2735,56.3233,56.2522,56.2593,77600.0
2013-06-17 10:20:00,79.09,79.21,79.07,79.1,131900.0,56.2522,56.3376,56.238,56.2593,131900.0
2013-06-17 10:25:00,79.1,79.19,79.08,79.11,82700.0,56.2593,56.3233,56.2451,56.2664,82700.0
2013-06-17 10:30:00,79.12,79.2,79.11,79.19,70400.0,56.2735,56.3304,56.2664,56.3233,70400.0
2013-06-17 10:35:00,79.18,79.23,79.15,79.15,98300.0,56.3162,56.3518,56.2949,56.2949,98300.0
2013-06-17 10:40:00,79.15,79.3,79.14,79.27,74500.0,56.2949,56.4016,56.2878,56.3802,74500.0
2013-06-17 10:45:00,79.26,79.29,79.23,79.23,80400.0,56.3731,56.3945,56.3518,56.3518,80400.0
2013-06-17 10:50:00,79.22,79.29,79.21,79.28,81500.0,56.3447,56.3945,56.3376,56.3873,81500.0
2013-06-17 10:55:00,79.29,79.37,79.27,79.34,65900.0,56.3945,56.4514,56.3802,56.43,65900.0
2013-06-17 11:00:00,79.35,79.38,79.32,79.36,68400.0,56.4371,56.4585,56.4158,56.4442,68400.0
2013-06-17 11:05:00,79.36,79.41,79.32,79.4,67300.0,56.4442,56.4798,56.4158,56.4727,67300.0
2013-06-17 11:10:00,79.4,79.47,79.38,79.41,101100.0,56.4727,56.5225,56.4585,56.4798,101100.0
2013-06-17 11:15:00,79.42,79.45,79.38,79.39,59800.0,56.4869,56.5083,56.4585,56.4656,59800.0
2013-06-17 11:20:00,79.39,79.4,79.32,79.34,47400.0,56.4656,56.4727,56.4158,56.43,47400.0
2013-06-17 11:25:00,79.34,79.35,79.2,79.28,64200.0,56.43,56.4371,56.3304,56.3873,64200.0
2013-06-17 11:30:00,79.29,79.3,79.19,79.2,76700.0,56.3945,56.4016,56.3233,56.3304,76700.0
2013-06-17 11:35:00,79.2,79.3,79.2,79.28,71700.0,56.3304,56.4016,56.3304,56.3873,71700.0
2013-06-17 11:40:00,79.28,79.29,79.25,79.29,39100.0,56.3873,56.3945,56.366,56.3945,39100.0
2013-06-17 11:45:00,79.29,79.35,79.27,79.33,71200.0,56.3945,56.4371,56.3802,56.4229,71200.0
2013-06-17 11:50:00,79.33,79.36,79.26,79.35,72600.0,56.4229,56.4442,56.3731,56.4371,72600.0
2013-06-17 11:55:00,79.36,79.41,79.31,79.41,89200.0,56.4442,56.4798,56.4087,56.4798,89200.0
2013-06-17 12:00:00,79.4,79.42,79.35,79.38,74500.0,56.4727,56.4869,56.4371,56.4585,74500.0
2013-06-17 12:05:00,79.38,79.4,79.31,79.35,66600.0,56.4585,56.4727,56.4087,56.4371,66600.0
2013-06-17 12:10:00,79.35,79.36,79.29,79.33,27800.0,56.4371,56.4442,56.3945,56.4229,27800.0
2013-06-17 12:15:00,79.32,79.34,79.32,79.33,18200.0,56.4158,56.43,56.4158,56.4229,18200.0
2013-06-17 12:20:00,79.34,79.4,79.33,79.38,65500.0,56.43,56.4727,56.4229,56.4585,65500.0
2013-06-17 12:25:00,79.37,79.38,79.26,79.26,35800.0,56.4514,56.4585,56.3731,56.3731,35800.0
2013-06-17 12:30:00,79.27,79.28,79.21,79.24,50400.0,56.3802,56.3873,56.3376,56.3589,50400.0
2013-06-17 12:35:00,79.25,79.25,79.2,79.21,59700.0,56.366,56.366,56.3304,56.3376,59700.0
2013-06-17 12:40:00,79.21,79.25,79.2,79.25,62500.0,56.3376,56.366,56.3304,56.366,62500.0
2013-06-17 12:45:00,79.25,79.25,79.21,79.22,41200.0,56.366,56.366,56.3376,56.3447,41200.0
2013-06-17 12:50:00,79.23,79.25,79.22,79.25,14300.0,56.3518,56.366,56.3447,56.366,14300.0
2013-06-17 12:55:00,79.25,79.25,79.19,79.21,52100.0,56.366,56.366,56.3233,56.3376,52100.0
2013-06-17 13:00:00,79.21,79.25,79.19,79.25,54300.0,56.3376,56.366,56.3233,56.366,54300.0
2013-06-17 13:05:00,79.25,79.25,79.22,79.24,26200.0,56.366,56.366,56.3447,56.3589,26200.0
2013-06-17 13:10:00,79.24,79.25,79.19,79.25,52400.0,56.3589,56.366,56.3233,56.366,52400.0
2013-06-17 13:15:00,79.25,79.26,79.24,79.25,40500.0,56.366,56.3731,56.3589,56.366,40500.0
2013-06-17 13:20:00,79.25,79.35,79.24,79.32,160200.0,56.366,56.4371,56.3589,56.4158,160200.0
2013-06-17 13:25:00,79.32,79.38,79.26,79.26,88700.0,56.4158,56.4585,56.3731,56.3731,88700.0
2013-06-17 13:30:00,79.26,79.29,79.21,79.28,48100.0,56.3731,56.3945,56.3376,56.3873,48100.0
2013-06-17 13:35:00,79.28,79.3,79.27,79.3,30400.0,56.3873,56.4016,56.3802,56.4016,30400.0
2013-06-17 13:40:00,79.29,79.3,79.23,79.26,35900.0,56.3945,56.4016,56.3518,56.3731,35900.0
2013-06-17 13:45:00,79.25,79.3,79.25,79.29,37100.0,56.366,56.4016,56.366,56.3945,37100.0
2013-06-17 13:50:00,79.3,79.3,79.23,79.23,37000.0,56.4016,56.4016,56.3518,56.3518,37000.0
2013-06-17 13:55:00,79.22,79.27,79.2,79.21,42400.0,56.3447,56.3802,56.3304,56.3376,42400.0
2013-06-17 14:00:00,79.21,79.26,79.21,79.23,82400.0,56.3376,56.3731,56.3376,56.3518,82400.0
2013-06-17 14:05:00,79.23,79.25,79.15,79.17,99300.0,56.3518,56.366,56.2949,56.3091,99300.0
2013-06-17 14:10:00,79.17,79.23,79.1,79.17,60500.0,56.3091,56.3518,56.2593,56.3091,60500.0
2013-06-17 14:15:00,79.17,79.18,79.09,79.1,67000.0,56.3091,56.3162,56.2522,56.2593,67000.0
2013-06-17 14:20:00,79.1,79.18,78.99,78.99,57200.0,56.2593,56.3162,56.1811,56.1811,57200.0
2013-06-17 14:25:00,78.98,78.98,78.85,78.91,115900.0,56.174,56.174,56.0815,56.1242,115900.0
2013-06-17 14:30:00,78.92,78.99,78.84,78.95,82900.0,56.1313,56.1811,56.0744,56.1526,82900.0
2013-06-17 14:35:00,78.96,79.04,78.95,78.99,43400.0,56.1597,56.2166,56.1526,56.1811,43400.0
2013-06-17 14:40:00,79.0,79.03,78.93,78.96,40700.0,56.1882,56.2095,56.1384,56.1597,40700.0
2013-06-17 14:45:00,78.95,78.97,78.68,78.7,108500.0,56.1526,56.1669,55.9606,55.9748,108500.0
2013-06-17 14:50:00,78.7,78.73,78.54,78.66,86500.0,55.9748,55.9962,55.861,55.9464,86500.0
2013-06-17 14:55:00,78.66,78.74,78.54,78.71,74000.0,55.9464,56.0033,55.861,55.9819,74000.0
2013-06-17 15:00:00,78.7,78.79,78.63,78.76,50400.0,55.9748,56.0388,55.925,56.0175,50400.0
2013-06-17 15:05:00,78.75,78.79,78.69,78.75,81600.0,56.0104,56.0388,55.9677,56.0104,81600.0
2013-06-17 15:10:00,78.73,78.73,78.6,78.7,66000.0,55.9962,55.9962,55.9037,55.9748,66000.0
2013-06-17 15:15:00,78.69,78.76,78.63,78.7,55300.0,55.9677,56.0175,55.925,55.9748,55300.0
2013-06-17 15:20:00,78.7,78.74,78.64,78.71,73000.0,55.9748,56.0033,55.9322,55.9819,73000.0
2013-06-17 15:25:00,78.72,78.83,78.71,78.83,91000.0,55.9891,56.0673,55.9819,56.0673,91000.0
2013-06-17 15:30:00,78.84,79.04,78.82,79.01,118000.0,56.0744,56.2166,56.0602,56.1953,118000.0
2013-06-17 15:35:00,79.01,79.17,78.98,79.12,127500.0,56.1953,56.3091,56.174,56.2735,127500.0
2013-06-17 15:40:00,79.13,79.14,78.99,79.01,110600.0,56.2807,56.2878,56.1811,56.1953,110600.0
2013-06-17 15:45:00,79.0,79.06,78.88,78.98,180400.0,56.1882,56.2309,56.1028,56.174,180400.0
2013-06-17 15:50:00,78.98,78.99,78.89,78.93,168900.0,56.174,56.1811,56.11,56.1384,168900.0
2013-06-17 15:55:00,78.92,79.03,78.89,78.97,453600.0,56.1313,56.2095,56.11,56.1669,453600.0
2013-06-18 09:30:00,78.95,78.95,78.76,78.81,164100.0,56.1526,56.1526,56.0175,56.0531,164100.0
2013-06-18 09:35:00,78.8,78.85,78.72,78.77,85600.0,56.046,56.0815,55.9891,56.0246,85600.0
2013-06-18 09:40:00,78.78,78.99,78.77,78.92,79000.0,56.0317,56.1811,56.0246,56.1313,79000.0
2013-06-18 09:45:00,78.92,78.97,78.83,78.97,102900.0,56.1313,56.1669,56.0673,56.1669,102900.0
2013-06-18 09:50:00,78.97,79.01,78.89,78.95,79600.0,56.1669,56.1953,56.11,56.1526,79600.0
2013-06-18 09:55:00,78.94,78.99,78.9,78.95,113400.0,56.1455,56.1811,56.1171,56.1526,113400.0
2013-06-18 10:00:00,78.95,78.98,78.79,78.79,63600.0,56.1526,56.174,56.0388,56.0388,63600.0
2013-06-18 10:05:00,78.8,78.91,78.77,78.9,70900.0,56.046,56.1242,56.0246,56.1171,70900.0
2013-06-18 10:10:00,78.9,78.93,78.84,78.85,49500.0,56.1171,56.1384,56.0744,56.0815,49500.0
2013-06-18 10:15:00,78.85,78.99,78.84,78.96,48600.0,56.0815,56.1811,56.0744,56.1597,48600.0
2013-06-18 10:20:00,78.96,79.01,78.95,78.96,61900.0,56.1597,56.1953,56.1526,56.1597,61900.0
2013-06-18 10:25:00,78.96,79.01,78.94,78.96,48300.0,56.1597,56.1953,56.1455,56.1597,48300.0
2013-06-18 10:30:00,78.97,79.02,78.94,78.98,123800.0,56.1669,56.2024,56.1455,56.174,123800.0
2013-06-18 10:35:00,78.98,79.13,78.98,79.05,122700.0,56.174,56.2807,56.174,56.2238,122700.0
2013-06-18 10:40:00,79.05,79.08,79.0,79.0,48100.0,56.2238,56.2451,56.1882,56.1882,48100.0
2013-06-18 10:45:00,79.0,79.04,78.97,78.99,73900.0,56.1882,56.2166,56.1669,56.1811,73900.0
2013-06-18 10:50:00,79.0,79.05,78.97,79.04,38800.0,56.1882,56.2238,56.1669,56.2166,38800.0
2013-06-18 10:55:00,79.05,79.09,79.03,79.03,43100.0,56.2238,56.2522,56.2095,56.2095,43100.0
2013-06-18 11:00:00,79.04,79.05,78.97,78.97,50500.0,56.2166,56.2238,56.1669,56.1669,50500.0
2013-06-18 11:05:00,78.97,78.99,78.93,78.93,48700.0,56.1669,56.1811,56.1384,56.1384,48700.0
2013-06-18 11:10:00,78.93,78.96,78.84,78.85,68700.0,56.1384,56.1597,56.0744,56.0815,68700.0
2013-06-18 11:15:00,78.86,78.91,78.83,78.83,55000.0,56.0886,56.1242,56.0673,56.0673,55000.0
2013-06-18 11:20:00,78.84,78.89,78.83,78.84,57700.0,56.0744,56.11,56.0673,56.0744,57700.0
2013-06-18 11:25:00,78.83,79.0,78.82,78.98,81700.0,56.0673,56.1882,56.0602,56.174,81700.0
2013-06-18 11:30:00,78.97,79.01,78.93,78.99,141600.0,56.1669,56.1953,56.1384,56.1811,141600.0
2013-06-18 11:35:00,78.97,79.01,78.95,78.99,69400.0,56.1669,56.1953,56.1526,56.1811,69400.0
2013-06-18 11:40:00,78.99,78.99,78.89,78.89,37800.0,56.1811,56.1811,56.11,56.11,37800.0
2013-06-18 11:45:00,78.88,78.92,78.85,78.85,49300.0,56.1028,56.1313,56.0815,56.0815,49300.0
2013-06-18 11:50:00,78.86,78.9,78.84,78.84,33300.0,56.0886,56.1171,56.0744,56.0744,33300.0
2013-06-18 11:55:00,78.86,78.86,78.7,78.72,54700.0,56.0886,56.0886,55.9748,55.9891,54700.0
2013-06-18 12:00:00,78.72,78.84,78.72,78.84,33300.0,55.9891,56.0744,55.9891,56.0744,33300.0
2013-06-18 12:05:00,78.84,78.88,78.79,78.84,44100.0,56.0744,56.1028,56.0388,56.0744,44100.0
2013-06-18 12:10:00,78.84,78.91,78.84,78.89,54800.0,56.0744,56.1242,56.0744,56.11,54800.0
2013-06-18 12:15:00,78.89,78.96,78.89,78.9,19400.0,56.11,56.1597,56.11,56.1171,19400.0
2013-06-18 12:20:00,78.89,78.9,78.82,78.85,27300.0,56.11,56.1171,56.0602,56.0815,27300.0
2013-06-18 12:25:00,78.86,78.87,78.81,78.86,23700.0,56.0886,56.0957,56.0531,56.0886,23700.0
2013-06-18 12:30:00,78.86,78.96,78.86,78.89,43800.0,56.0886,56.1597,56.0886,56.11,43800.0
2013-06-18 12:35:00,78.88,78.97,78.87,78.96,49400.0,56.1028,56.1669,56.0957,56.1597,49400.0
2013-06-18 12:40:00,78.96,79.01,78.96,79.0,36900.0,56.1597,56.1953,56.1597,56.1882,36900.0
2013-06-18 12:45:00,79.0,79.01,78.95,78.98,24700.0,56.1882,56.1953,56.1526,56.174,24700.0
2013-06-18 12:50:00,78.98,79.08,78.95,79.08,80500.0,56.174,56.2451,56.1526,56.2451,80500.0
2013-06-18 12:55:00,79.08,79.11,79.06,79.07,77900.0,56.2451,56.2664,56.2309,56.238,77900.0
2013-06-18 13:00:00,79.08,79.09,79.03,79.04,23500.0,56.2451,56.2522,56.2095,56.2166,23500.0
2013-06-18 13:05:00,79.03,79.04,78.92,78.93,117400.0,56.2095,56.2166,56.1313,56.1384,117400.0
2013-06-18 13:10:00,78.93,78.95,78.92,78.92,23500.0,56.1384,56.1526,56.1313,56.1313,23500.0
2013-06-18 13:15:00,78.93,78.93,78.82,78.88,35500.0,56.1384,56.1384,56.0602,56.1028,35500.0
2013-06-18 13:20:00,78.88,78.9,78.84,78.89,27100.0,56.1028,56.1171,56.0744,56.11,27100.0
2013-06-18 13:25:00,78.89,78.91,78.78,78.78,120600.0,56.11,56.1242,56.0317,56.0317,120600.0
2013-06-18 13:30:00,78.78,78.85,78.76,78.84,31900.0,56.0317,56.0815,56.0175,56.0744,31900.0
2013-06-18 13:35:00,78.85,78.91,78.85,78.86,34900.0,56.0815,56.1242,56.0815,56.0886,34900.0
2013-06-18 13:40:00,78.86,78.97,78.85,78.94,52300.0,56.0886,56.1669,56.0815,56.1455,52300.0
2013-06-18 13:45:00,78.93,78.97,78.91,78.92,26300.0,56.1384,56.1669,56.1242,56.1313,26300.0
2013-06-18 13:50:00,78.92,79.03,78.92,79.01,35600.0,56.1313,56.2095,56.1313,56.1953,35600.0
2013-06-18 13:55:00,79.01,79.05,78.95,79.05,54900.0,56.1953,56.2238,56.1526,56.2238,54900.0
2013-06-18 14:00:00,79.04,79.08,78.98,79.07,49900.0,56.2166,56.2451,56.174,56.238,49900.0
2013-06-18 14:05:00,79.07,79.12,79.03,79.11,95400.0,56.238,56.2735,56.2095,56.2664,95400.0
2013-06-18 14:10:00,79.11,79.2,79.09,79.12,50300.0,56.2664,56.3304,56.2522,56.2735,50300.0
2013-06-18 14:15:00,79.13,79.15,79.11,79.13,36800.0,56.2807,56.2949,56.2664,56.2807,36800.0
2013-06-18 14:20:00,79.13,79.19,79.11,79.19,45200.0,56.2807,56.3233,56.2664,56.3233,45200.0
2013-06-18 14:25:00,79.2,79.22,79.08,79.1,44800.0,56.3304,56.3447,56.2451,56.2593,44800.0
2013-06-18 14:30:00,79.09,79.12,79.07,79.11,53700.0,56.2522,56.2735,56.238,56.2664,53700.0
2013-06-18 14:35:00,79.1,79.11,79.01,79.02,67400.0,56.2593,56.2664,56.1953,56.2024,67400.0
2013-06-18 14:40:00,79.01,79.06,78.98,78.98,37100.0,56.1953,56.2309,56.174,56.174,37100.0
2013-06-18 14:45:00,78.99,79.12,78.99,79.09,57900.0,56.1811,56.2735,56.1811,56.2522,57900.0
2013-06-18 14:50:00,79.08,79.09,79.01,79.02,43200.0,56.2451,56.2522,56.1953,56.2024,43200.0
2013-06-18 14:55:00,79.03,79.07,79.02,79.06,33200.0,56.2095,56.238,56.2024,56.2309,33200.0
2013-06-18 15:00:00,79.06,79.09,79.05,79.08,48200.0,56.2309,56.2522,56.2238,56.2451,48200.0
2013-06-18 15:05:00,79.08,79.08,79.0,79.03,59400.0,56.2451,56.2451,56.1882,56.2095,59400.0
2013-06-18 15:10:00,79.02,79.07,78.98,79.02,44200.0,56.2024,56.238,56.174,56.2024,44200.0
2013-06-18 15:15:00,79.01,79.04,78.96,79.02,79500.0,56.1953,56.2166,56.1597,56.2024,79500.0
2013-06-18 15:20:00,79.01,79.14,79.01,79.13,79600.0,56.1953,56.2878,56.1953,56.2807,79600.0
2013-06-18 15:25:00,79.12,79.22,79.11,79.22,81500.0,56.2735,56.3447,56.2664,56.3447,81500.0
2013-06-18 15:30:00,79.22,79.23,79.14,79.14,85500.0,56.3447,56.3518,56.2878,56.2878,85500.0
2013-06-18 15:35:00,79.14,79.16,79.07,79.08,93300.0,56.2878,56.302,56.238,56.2451,93300.0
2013-06-18 15:40:00,79.08,79.14,79.07,79.12,131000.0,56.2451,56.2878,56.238,56.2735,131000.0
2013-06-18 15:45:00,79.11,79.11,79.0,79.03,130300.0,56.2664,56.2664,56.1882,56.2095,130300.0
2013-06-18 15:50:00,79.03,79.03,78.95,78.98,122300.0,56.2095,56.2095,56.1526,56.174,122300.0
2013-06-18 15:55:00,78.98,79.06,78.94,79.05,405100.0,56.174,56.2309,56.1455,56.2238,405100.0
2013-06-19 09:30:00,79.15,79.15,78.93,78.97,190200.0,56.2949,56.2949,56.1384,56.1669,190200.0
2013-06-19 09:35:00,78.97,79.08,78.89,78.99,66400.0,56.1669,56.2451,56.11,56.1811,66400.0
2013-06-19 09:40:00,79.0,79.06,78.71,78.83,81700.0,56.1882,56.2309,55.9819,56.0673,81700.0
2013-06-19 09:45:00,78.84,79.0,78.75,78.96,46300.0,56.0744,56.1882,56.0104,56.1597,46300.0
2013-06-19 09:50:00,78.95,79.04,78.81,78.98,41100.0,56.1526,56.2166,56.0531,56.174,41100.0
2013-06-19 09:55:00,79.0,79.01,78.92,78.97,41300.0,56.1882,56.1953,56.1313,56.1669,41300.0
2013-06-19 10:00:00,78.97,79.02,78.91,78.99,92600.0,56.1669,56.2024,56.1242,56.1811,92600.0
2013-06-19 10:05:00,78.99,79.1,78.98,79.07,57200.0,56.1811,56.2593,56.174,56.238,57200.0
2013-06-19 10:10:00,79.07,79.15,79.07,79.12,43500.0,56.238,56.2949,56.238,56.2735,43500.0
2013-06-19 10:15:00,79.11,79.18,79.07,79.09,114900.0,56.2664,56.3162,56.238,56.2522,114900.0
2013-06-19 10:20:00,79.1,79.15,79.06,79.15,38500.0,56.2593,56.2949,56.2309,56.2949,38500.0
2013-06-19 10:25:00,79.16,79.18,79.08,79.11,57600.0,56.302,56.3162,56.2451,56.2664,57600.0
2013-06-19 10:30:00,79.11,79.11,78.97,79.02,48100.0,56.2664,56.2664,56.1669,56.2024,48100.0
2013-06-19 10:35:00,79.01,79.08,78.97,79.08,47300.0,56.1953,56.2451,56.1669,56.2451,47300.0
2013-06-19 10:40:00,79.07,79.13,79.05,79.13,42400.0,56.238,56.2807,56.2238,56.2807,42400.0
2013-06-19 10:45:00,79.13,79.14,79.07,79.14,93100.0,56.2807,56.2878,56.238,56.2878,93100.0
2013-06-19 10:50:00,79.14,79.22,79.12,79.16,43700.0,56.2878,56.3447,56.2735,56.302,43700.0
2013-06-19 10:55:00,79.16,79.17,79.07,79.11,54700.0,56.302,56.3091,56.238,56.2664,54700.0
2013-06-19 11:00:00,79.11,79.12,79.05,79.11,53000.0,56.2664,56.2735,56.2238,56.2664,53000.0
2013-06-19 11:05:00,79.12,79.14,79.05,79.07,53100.0,56.2735,56.2878,56.2238,56.238,53100.0
2013-06-19 11:10:00,79.08,79.17,79.07,79.14,35200.0,56.2451,56.3091,56.238,56.2878,35200.0
2013-06-19 11:15:00,79.13,79.27,79.12,79.27,47200.0,56.2807,56.3802,56.2735,56.3802,47200.0
2013-06-19 11:20:00,79.26,79.26,79.18,79.22,48500.0,56.3731,56.3731,56.3162,56.3447,48500.0
2013-06-19 11:25:00,79.22,79.28,79.2,79.27,44900.0,56.3447,56.3873,56.3304,56.3802,44900.0
2013-06-19 11:30:00,79.26,79.33,79.2,79.33,55500.0,56.3731,56.4229,56.3304,56.4229,55500.0
2013-06-19 11:35:00,79.33,79.38,79.3,79.3,71800.0,56.4229,56.4585,56.4016,56.4016,71800.0
2013-06-19 11:40:00,79.3,79.36,79.27,79.32,48900.0,56.4016,56.4442,56.3802,56.4158,48900.0
2013-06-19 11:45:00,79.31,79.32,79.25,79.29,46200.0,56.4087,56.4158,56.366,56.3945,46200.0
2013-06-19 11:50:00,79.3,79.3,79.25,79.27,31700.0,56.4016,56.4016,56.366,56.3802,31700.0
2013-06-19 11:55:00,79.27,79.34,79.27,79.3,37200.0,56.3802,56.43,56.3802,56.4016,37200.0
2013-06-19 12:00:00,79.3,79.31,79.23,79.24,38600.0,56.4016,56.4087,56.3518,56.3589,38600.0
2013-06-19 12:05:00,79.24,79.28,79.23,79.27,35500.0,56.3589,56.3873,56.3518,56.3802,35500.0
2013-06-19 12:10:00,79.26,79.28,79.23,79.26,92800.0,56.3731,56.3873,56.3518,56.3731,92800.0
2013-06-19 12:15:00,79.28,79.35,79.28,79.28,40600.0,56.3873,56.4371,56.3873,56.3873,40600.0
2013-06-19 12:20:00,79.28,79.37,79.27,79.31,57500.0,56.3873,56.4514,56.3802,56.4087,57500.0
2013-06-19 12:25:00,79.32,79.35,79.26,79.31,51900.0,56.4158,56.4371,56.3731,56.4087,51900.0
2013-06-19 12:30:00,79.32,79.32,79.26,79.28,37400.0,56.4158,56.4158,56.3731,56.3873,37400.0
2013-06-19 12:35:00,79.28,79.28,79.23,79.26,77800.0,56.3873,56.3873,56.3518,56.3731,77800.0
2013-06-19 12:40:00,79.26,79.29,79.24,79.25,49900.0,56.3731,56.3945,56.3589,56.366,49900.0
2013-06-19 12:45:00,79.24,79.28,79.23,79.25,36400.0,56.3589,56.3873,56.3518,56.366,36400.0
2013-06-19 12:50:00,79.25,79.27,79.22,79.26,38800.0,56.366,56.3802,56.3447,56.3731,38800.0
2013-06-19 12:55:00,79.25,79.26,79.22,79.22,36700.0,56.366,56.3731,56.3447,56.3447,36700.0
2013-06-19 13:00:00,79.23,79.29,79.2,79.27,49000.0,56.3518,56.3945,56.3304,56.3802,49000.0
2013-06-19 13:05:00,79.27,79.34,79.27,79.28,46400.0,56.3802,56.43,56.3802,56.3873,46400.0
2013-06-19 13:10:00,79.29,79.33,79.26,79.29,51000.0,56.3945,56.4229,56.3731,56.3945,51000.0
2013-06-19 13:15:00,79.28,79.36,79.28,79.33,41200.0,56.3873,56.4442,56.3873,56.4229,41200.0
2013-06-19 13:20:00,79.33,79.34,79.21,79.26,76300.0,56.4229,56.43,56.3376,56.3731,76300.0
2013-06-19 13:25:00,79.27,79.32,79.25,79.27,37100.0,56.3802,56.4158,56.366,56.3802,37100.0
2013-06-19 13:30:00,79.27,79.27,79.22,79.23,35900.0,56.3802,56.3802,56.3447,56.3518,35900.0
2013-06-19 13:35:00,79.23,79.24,79.2,79.2,27500.0,56.3518,56.3589,56.3304,56.3304,27500.0
2013-06-19 13:40:00,79.19,79.24,79.18,79.23,36600.0,56.3233,56.3589,56.3162,56.3518,36600.0
2013-06-19 13:45:00,79.22,79.27,79.22,79.26,21700.0,56.3447,56.3802,56.3447,56.3731,21700.0
2013-06-19 13:50:00,79.26,79.27,79.23,79.25,37100.0,56.3731,56.3802,56.3518,56.366,37100.0
2013-06-19 13:55:00,79.25,79.4,79.23,79.4,46500.0,56.366,56.4727,56.3518,56.4727,46500.0
2013-06-19 14:00:00,79.4,79.47,79.01,79.03,93500.0,56.4727,56.5225,56.1953,56.2095,93500.0
2013-06-19 14:05:00,79.02,79.17,78.87,78.98,95200.0,56.2024,56.3091,56.0957,56.174,95200.0
2013-06-19 14:10:00,78.98,79.12,78.82,79.05,79500.0,56.174,56.2735,56.0602,56.2238,79500.0
2013-06-19 14:15:00,79.04,79.15,78.98,78.98,68400.0,56.2166,56.2949,56.174,56.174,68400.0
2013-06-19 14:20:00,78.98,79.0,78.71,78.8,98900.0,56.174,56.1882,55.9819,56.046,98900.0
2013-06-19 14:25:00,78.82,78.98,78.78,78.96,82300.0,56.0602,56.174,56.0317,56.1597,82300.0
2013-06-19 14:30:00,78.95,79.01,78.79,78.83,113100.0,56.1526,56.1953,56.0388,56.0673,113100.0
2013-06-19 14:35:00,78.82,79.1,78.72,78.84,144600.0,56.0602,56.2593,55.9891,56.0744,144600.0
2013-06-19 14:40:00,78.83,78.96,78.65,78.71,207700.0,56.0673,56.1597,55.9393,55.9819,207700.0
2013-06-19 14:45:00,78.71,78.78,78.44,78.57,141600.0,55.9819,56.0317,55.7899,55.8824,141600.0
2013-06-19 14:50:00,78.57,78.58,78.43,78.45,124300.0,55.8824,55.8895,55.7828,55.797,124300.0
2013-06-19 14:55:00,78.44,78.45,78.0,78.17,283500.0,55.7899,55.797,55.477,55.5979,283500.0
2013-06-19 15:00:00,78.17,78.33,78.05,78.33,210900.0,55.5979,55.7117,55.5125,55.7117,210900.0
2013-06-19 15:05:00,78.34,78.36,78.13,78.24,90400.0,55.7188,55.733,55.5694,55.6477,90400.0
2013-06-19 15:10:00,78.24,78.31,78.01,78.08,127400.0,55.6477,55.6974,55.4841,55.5339,127400.0
2013-06-19 15:15:00,78.08,78.2,78.01,78.06,104800.0,55.5339,55.6192,55.4841,55.5196,104800.0
2013-06-19 15:20:00,78.08,78.25,78.02,78.21,73300.0,55.5339,55.6548,55.4912,55.6263,73300.0
2013-06-19 15:25:00,78.2,78.37,78.18,78.32,74700.0,55.6192,55.7401,55.605,55.7046,74700.0
2013-06-19 15:30:00,78.33,78.39,78.13,78.13,146300.0,55.7117,55.7543,55.5694,55.5694,146300.0
2013-06-19 15:35:00,78.14,78.26,78.13,78.16,108100.0,55.5765,55.6619,55.5694,55.5908,108100.0
2013-06-19 15:40:00,78.15,78.2,78.02,78.07,139800.0,55.5836,55.6192,55.4912,55.5267,139800.0
2013-06-19 15:45:00,78.07,78.08,77.79,77.87,228000.0,55.5267,55.5339,55.3276,55.3845,228000.0
2013-06-19 15:50:00,77.87,77.93,77.78,77.92,331300.0,55.3845,55.4272,55.3205,55.4201,331300.0
2013-06-19 15:55:00,77.91,77.94,77.59,77.6,696400.0,55.4129,55.4343,55.1853,55.1925,696400.0
2013-06-20 09:30:00,77.24,77.33,77.01,77.23,297000.0,54.9364,55.0004,54.7728,54.9293,297000.0
2013-06-20 09:35:00,77.22,77.33,77.0,77.18,179600.0,54.9222,55.0004,54.7657,54.8937,179600.0
2013-06-20 09:40:00,77.18,77.21,77.04,77.16,100100.0,54.8937,54.9151,54.7942,54.8795,100100.0
2013-06-20 09:45:00,77.15,77.29,77.12,77.17,138100.0,54.8724,54.972,54.8511,54.8866,138100.0
2013-06-20 09:50:00,77.16,77.29,76.96,77.28,287900.0,54.8795,54.972,54.7373,54.9649,287900.0
2013-06-20 09:55:00,77.29,77.29,76.98,76.99,142400.0,54.972,54.972,54.7515,54.7586,142400.0
2013-06-20 10:00:00,76.98,77.12,76.95,76.95,238700.0,54.7515,54.8511,54.7302,54.7302,238700.0
2013-06-20 10:05:00,76.95,77.02,76.9,76.91,96100.0,54.7302,54.7799,54.6946,54.7017,96100.0
2013-06-20 10:10:00,76.92,76.93,76.7,76.74,174500.0,54.7088,54.7159,54.5523,54.5808,174500.0
2013-06-20 10:15:00,76.74,76.76,76.5,76.67,221700.0,54.5808,54.595,54.4101,54.531,221700.0
2013-06-20 10:20:00,76.66,76.78,76.6,76.63,137500.0,54.5239,54.6092,54.4812,54.5026,137500.0
2013-06-20 10:25:00,76.63,76.71,76.56,76.58,194200.0,54.5026,54.5595,54.4528,54.467,194200.0
2013-06-20 10:30:00,76.57,76.59,76.3,76.3,191600.0,54.4599,54.4741,54.2678,54.2678,191600.0
2013-06-20 10:35:00,76.3,76.59,76.3,76.54,150400.0,54.2678,54.4741,54.2678,54.4385,150400.0
2013-06-20 10:40:00,76.53,76.62,76.44,76.59,101000.0,54.4314,54.4954,54.3674,54.4741,101000.0
2013-06-20 10:45:00,76.59,76.67,76.55,76.61,165100.0,54.4741,54.531,54.4457,54.4883,165100.0
2013-06-20 10:50:00,76.61,76.7,76.48,76.55,182600.0,54.4883,54.5523,54.3959,54.4457,182600.0
2013-06-20 10:55:00,76.55,76.62,76.47,76.51,127100.0,54.4457,54.4954,54.3888,54.4172,127100.0
2013-06-20 11:00:00,76.51,76.54,76.46,76.48,88300.0,54.4172,54.4385,54.3816,54.3959,88300.0
2013-06-20 11:05:00,76.47,76.55,76.42,76.43,115200.0,54.3888,54.4457,54.3532,54.3603,115200.0
2013-06-20 11:10:00,76.42,76.52,76.4,76.49,119000.0,54.3532,54.4243,54.339,54.403,119000.0
2013-06-20 11:15:00,76.49,76.49,76.31,76.38,114400.0,54.403,54.403,54.275,54.3247,114400.0
2013-06-20 11:20:00,76.38,76.43,76.3,76.3,109800.0,54.3247,54.3603,54.2678,54.2678,109800.0
2013-06-20 11:25:00,76.31,76.5,76.31,76.46,101200.0,54.275,54.4101,54.275,54.3816,101200.0
2013-06-20 11:30:00,76.46,76.59,76.41,76.54,182600.0,54.3816,54.4741,54.3461,54.4385,182600.0
2013-06-20 11:35:00,76.55,76.8,76.53,76.8,131400.0,54.4457,54.6235,54.4314,54.6235,131400.0
2013-06-20 11:40:00,76.8,76.8,76.75,76.77,69600.0,54.6235,54.6235,54.5879,54.6021,69600.0
2013-06-20 11:45:00,76.78,76.78,76.63,76.71,98400.0,54.6092,54.6092,54.5026,54.5595,98400.0
2013-06-20 11:50:00,76.71,76.8,76.71,76.76,62400.0,54.5595,54.6235,54.5595,54.595,62400.0
2013-06-20 11:55:00,76.76,76.8,76.72,76.78,48900.0,54.595,54.6235,54.5666,54.6092,48900.0
2013-06-20 12:00:00,76.78,76.91,76.78,76.82,95400.0,54.6092,54.7017,54.6092,54.6377,95400.0
2013-06-20 12:05:00,76.82,76.89,76.75,76.77,91400.0,54.6377,54.6875,54.5879,54.6021,91400.0
2013-06-20 12:10:00,76.78,76.87,76.7,76.72,77500.0,54.6092,54.6733,54.5523,54.5666,77500.0
2013-06-20 12:15:00,76.72,76.72,76.57,76.57,88600.0,54.5666,54.5666,54.4599,54.4599,88600.0
2013-06-20 12:20:00,76.58,76.6,76.51,76.56,61500.0,54.467,54.4812,54.4172,54.4528,61500.0
2013-06-20 12:25:00,76.55,76.57,76.5,76.56,62500.0,54.4457,54.4599,54.4101,54.4528,62500.0
2013-06-20 12:30:00,76.57,76.6,76.44,76.48,135600.0,54.4599,54.4812,54.3674,54.3959,135600.0
2013-06-20 12:35:00,76.49,76.56,76.45,76.48,88800.0,54.403,54.4528,54.3745,54.3959,88800.0
2013-06-20 12:40:00,76.48,76.48,76.35,76.47,88900.0,54.3959,54.3959,54.3034,54.3888,88900.0
2013-06-20 12:45:00,76.46,76.46,76.36,76.39,72100.0,54.3816,54.3816,54.3105,54.3319,72100.0
2013-06-20 12:50:00,76.4,76.46,76.27,76.29,81200.0,54.339,54.3816,54.2465,54.2607,81200.0
2013-06-20 12:55:00,76.3,76.38,76.28,76.33,65800.0,54.2678,54.3247,54.2536,54.2892,65800.0
2013-06-20 13:00:00,76.33,76.39,76.25,76.28,123300.0,54.2892,54.3319,54.2323,54.2536,123300.0
2013-06-20 13:05:00,76.28,76.38,76.25,76.37,43900.0,54.2536,54.3247,54.2323,54.3176,43900.0
2013-06-20 13:10:00,76.36,76.37,76.28,76.29,54400.0,54.3105,54.3176,54.2536,54.2607,54400.0
2013-06-20 13:15:00,76.31,76.34,76.03,76.06,146800.0,54.275,54.2963,54.0758,54.0971,146800.0
2013-06-20 13:20:00,76.07,76.13,76.0,76.09,117000.0,54.1043,54.1469,54.0545,54.1185,117000.0
2013-06-20 13:25:00,76.09,76.11,76.02,76.07,104100.0,54.1185,54.1327,54.0687,54.1043,104100.0
2013-06-20 13:30:00,76.06,76.13,76.01,76.11,73800.0,54.0971,54.1469,54.0616,54.1327,73800.0
2013-06-20 13:35:00,76.12,76.16,75.98,76.0,150500.0,54.1398,54.1683,54.0402,54.0545,150500.0
2013-06-20 13:40:00,75.99,76.0,75.92,76.0,115000.0,54.0474,54.0545,53.9976,54.0545,115000.0
2013-06-20 13:45:00,76.0,76.03,75.92,75.97,163500.0,54.0545,54.0758,53.9976,54.0331,163500.0
2013-06-20 13:50:00,75.97,76.0,75.96,75.99,118700.0,54.0331,54.0545,54.026,54.0474,118700.0
2013-06-20 13:55:00,76.0,76.0,75.89,75.95,94100.0,54.0545,54.0545,53.9762,54.0189,94100.0
2013-06-20 14:00:00,75.95,75.96,75.84,75.94,166300.0,54.0189,54.026,53.9407,54.0118,166300.0
2013-06-20 14:05:00,75.93,76.01,75.92,75.96,125600.0,54.0047,54.0616,53.9976,54.026,125600.0
2013-06-20 14:10:00,75.96,75.96,75.72,75.8,181100.0,54.026,54.026,53.8553,53.9122,181100.0
2013-06-20 14:15:00,75.8,75.8,75.7,75.7,168300.0,53.9122,53.9122,53.8411,53.8411,168300.0
2013-06-20 14:20:00,75.7,75.7,75.33,75.48,383800.0,53.8411,53.8411,53.5779,53.6846,383800.0
2013-06-20 14:25:00,75.48,75.62,75.34,75.43,229900.0,53.6846,53.7842,53.585,53.6491,229900.0
2013-06-20 14:30:00,75.44,75.54,75.4,75.51,185800.0,53.6562,53.7273,53.6277,53.706,185800.0
2013-06-20 14:35:00,75.51,75.51,75.36,75.36,106900.0,53.706,53.706,53.5993,53.5993,106900.0
2013-06-20 14:40:00,75.36,75.58,75.35,75.54,109000.0,53.5993,53.7557,53.5922,53.7273,109000.0
2013-06-20 14:45:00,75.56,75.58,75.49,75.49,69900.0,53.7415,53.7557,53.6917,53.6917,69900.0
2013-06-20 14:50:00,75.49,75.5,75.25,75.34,224700.0,53.6917,53.6988,53.521,53.585,224700.0
2013-06-20 14:55:00,75.33,75.44,75.21,75.23,218300.0,53.5779,53.6562,53.4926,53.5068,218300.0
2013-06-20 15:00:00,75.23,75.29,75.13,75.19,247200.0,53.5068,53.5495,53.4357,53.4784,247200.0
2013-06-20 15:05:00,75.19,75.48,75.19,75.48,132700.0,53.4784,53.6846,53.4784,53.6846,132700.0
2013-06-20 15:10:00,75.49,75.54,75.36,75.4,144700.0,53.6917,53.7273,53.5993,53.6277,144700.0
2013-06-20 15:15:00,75.39,75.47,75.34,75.34,144700.0,53.6206,53.6775,53.585,53.585,144700.0
2013-06-20 15:20:00,75.34,75.39,75.2,75.29,172400.0,53.585,53.6206,53.4855,53.5495,172400.0
2013-06-20 15:25:00,75.3,75.44,75.29,75.43,135900.0,53.5566,53.6562,53.5495,53.6491,135900.0
2013-06-20 15:30:00,75.43,75.48,75.22,75.27,252000.0,53.6491,53.6846,53.4997,53.5353,252000.0
2013-06-20 15:35:00,75.28,75.32,75.21,75.24,202500.0,53.5424,53.5708,53.4926,53.5139,202500.0
2013-06-20 15:40:00,75.24,75.27,75.16,75.23,261500.0,53.5139,53.5353,53.457,53.5068,261500.0
2013-06-20 15:45:00,75.22,75.22,75.1,75.17,289300.0,53.4997,53.4997,53.4144,53.4641,289300.0
2013-06-20 15:50:00,75.18,75.3,75.17,75.29,456800.0,53.4713,53.5566,53.4641,53.5495,456800.0
2013-06-20 15:55:00,75.29,75.4,75.21,75.25,696000.0,53.5495,53.6277,53.4926,53.521,696000.0
2013-06-21 09:30:00,76.23,76.38,75.87,76.25,4295700.0,54.2181,54.3247,53.962,54.2323,4295700.0
2013-06-21 09:35:00,76.22,76.48,76.16,76.25,194900.0,54.2109,54.3959,54.1683,54.2323,194900.0
2013-06-21 09:40:00,76.26,76.27,76.0,76.24,139700.0,54.2394,54.2465,54.0545,54.2252,139700.0
2013-06-21 09:45:00,76.25,76.35,76.06,76.12,174300.0,54.2323,54.3034,54.0971,54.1398,174300.0
2013-06-21 09:50:00,76.12,76.31,76.11,76.22,172500.0,54.1398,54.275,54.1327,54.2109,172500.0
2013-06-21 09:55:00,76.23,76.48,76.2,76.39,171000.0,54.2181,54.3959,54.1967,54.3319,171000.0
2013-06-21 10:00:00,76.37,76.85,76.33,76.79,198000.0,54.3176,54.659,54.2892,54.6164,198000.0
2013-06-21 10:05:00,76.78,76.83,76.64,76.74,114500.0,54.6092,54.6448,54.5097,54.5808,114500.0
2013-06-21 10:10:00,76.74,76.79,76.57,76.6,140200.0,54.5808,54.6164,54.4599,54.4812,140200.0
2013-06-21 10:15:00,76.61,76.67,76.47,76.63,146000.0,54.4883,54.531,54.3888,54.5026,146000.0
2013-06-21 10:20:00,76.64,76.64,76.44,76.44,141500.0,54.5097,54.5097,54.3674,54.3674,141500.0
2013-06-21 10:25:00,76.45,76.59,76.35,76.53,148400.0,54.3745,54.4741,54.3034,54.4314,148400.0
2013-06-21 10:30:00,76.54,76.59,76.47,76.5,146300.0,54.4385,54.4741,54.3888,54.4101,146300.0
2013-06-21 10:35:00,76.5,76.55,76.38,76.51,151100.0,54.4101,54.4457,54.3247,54.4172,151100.0
2013-06-21 10:40:00,76.51,76.55,76.41,76.5,145700.0,54.4172,54.4457,54.3461,54.4101,145700.0
2013-06-21 10:45:00,76.5,76.59,76.49,76.55,154600.0,54.4101,54.4741,54.403,54.4457,154600.0
2013-06-21 10:50:00,76.56,76.69,76.52,76.68,121000.0,54.4528,54.5452,54.4243,54.5381,121000.0
2013-06-21 10:55:00,76.68,76.78,76.68,76.77,127800.0,54.5381,54.6092,54.5381,54.6021,127800.0
2013-06-21 11:00:00,76.77,76.82,76.69,76.73,127700.0,54.6021,54.6377,54.5452,54.5737,127700.0
2013-06-21 11:05:00,76.73,76.75,76.51,76.54,188200.0,54.5737,54.5879,54.4172,54.4385,188200.0
2013-06-21 11:10:00,76.56,76.6,76.39,76.44,79100.0,54.4528,54.4812,54.3319,54.3674,79100.0
2013-06-21 11:15:00,76.44,76.51,76.33,76.35,141000.0,54.3674,54.4172,54.2892,54.3034,141000.0
2013-06-21 11:20:00,76.35,76.37,76.13,76.19,127900.0,54.3034,54.3176,54.1469,54.1896,127900.0
2013-06-21 11:25:00,76.2,76.22,76.01,76.04,120800.0,54.1967,54.2109,54.0616,54.0829,120800.0
2013-06-21 11:30:00,76.03,76.04,75.69,75.7,218500.0,54.0758,54.0829,53.834,53.8411,218500.0
2013-06-21 11:35:00,75.71,75.91,75.7,75.82,126800.0,53.8482,53.9905,53.8411,53.9264,126800.0
2013-06-21 11:40:00,75.82,76.05,75.81,75.99,148900.0,53.9264,54.09,53.9193,54.0474,148900.0
2013-06-21 11:45:00,76.0,76.09,75.88,75.93,78900.0,54.0545,54.1185,53.9691,54.0047,78900.0
2013-06-21 11:50:00,75.93,75.93,75.79,75.83,79800.0,54.0047,54.0047,53.9051,53.9336,79800.0
2013-06-21 11:55:00,75.83,76.03,75.83,75.93,68600.0,53.9336,54.0758,53.9336,54.0047,68600.0
2013-06-21 12:00:00,75.94,76.15,75.94,76.11,129800.0,54.0118,54.1612,54.0118,54.1327,129800.0
2013-06-21 12:05:00,76.1,76.11,75.95,75.96,65000.0,54.1256,54.1327,54.0189,54.026,65000.0
2013-06-21 12:10:00,75.96,76.02,75.89,75.92,71200.0,54.026,54.0687,53.9762,53.9976,71200.0
2013-06-21 12:15:00,75.92,76.0,75.83,75.95,65400.0,53.9976,54.0545,53.9336,54.0189,65400.0
2013-06-21 12:20:00,75.96,75.97,75.84,75.86,59400.0,54.026,54.0331,53.9407,53.9549,59400.0
2013-06-21 12:25:00,75.87,75.95,75.87,75.9,37000.0,53.962,54.0189,53.962,53.9833,37000.0
2013-06-21 12:30:00,75.9,75.95,75.86,75.89,70700.0,53.9833,54.0189,53.9549,53.9762,70700.0
2013-06-21 12:35:00,75.88,76.05,75.88,76.01,48100.0,53.9691,54.09,53.9691,54.0616,48100.0
2013-06-21 12:40:00,76.02,76.22,75.97,76.13,103600.0,54.0687,54.2109,54.0331,54.1469,103600.0
2013-06-21 12:45:00,76.12,76.44,76.1,76.33,100000.0,54.1398,54.3674,54.1256,54.2892,100000.0
2013-06-21 12:50:00,76.33,76.35,76.2,76.24,108400.0,54.2892,54.3034,54.1967,54.2252,108400.0
2013-06-21 12:55:00,76.23,76.53,76.19,76.53,77100.0,54.2181,54.4314,54.1896,54.4314,77100.0
2013-06-21 13:00:00,76.53,76.55,76.37,76.41,70500.0,54.4314,54.4457,54.3176,54.3461,70500.0
2013-06-21 13:05:00,76.41,76.55,76.37,76.54,81300.0,54.3461,54.4457,54.3176,54.4385,81300.0
2013-06-21 13:10:00,76.54,76.59,76.48,76.56,111000.0,54.4385,54.4741,54.3959,54.4528,111000.0
2013-06-21 13:15:00,76.56,76.69,76.56,76.62,101600.0,54.4528,54.5452,54.4528,54.4954,101600.0
2013-06-21 13:20:00,76.63,76.65,76.5,76.5,54600.0,54.5026,54.5168,54.4101,54.4101,54600.0
2013-06-21 13:25:00,76.51,76.57,76.46,76.54,65600.0,54.4172,54.4599,54.3816,54.4385,65600.0
2013-06-21 13:30:00,76.56,76.69,76.52,76.65,81500.0,54.4528,54.5452,54.4243,54.5168,81500.0
2013-06-21 13:35:00,76.65,76.65,76.54,76.56,52500.0,54.5168,54.5168,54.4385,54.4528,52500.0
2013-06-21 13:40:00,76.56,76.61,76.5,76.55,44200.0,54.4528,54.4883,54.4101,54.4457,44200.0
2013-06-21 13:45:00,76.54,76.6,76.46,76.53,59100.0,54.4385,54.4812,54.3816,54.4314,59100.0
2013-06-21 13:50:00,76.52,76.54,76.35,76.35,109200.0,54.4243,54.4385,54.3034,54.3034,109200.0
2013-06-21 13:55:00,76.36,76.42,76.26,76.3,89200.0,54.3105,54.3532,54.2394,54.2678,89200.0
2013-06-21 14:00:00,76.3,76.4,76.24,76.36,91300.0,54.2678,54.339,54.2252,54.3105,91300.0
2013-06-21 14:05:00,76.36,76.39,76.29,76.39,82400.0,54.3105,54.3319,54.2607,54.3319,82400.0
2013-06-21 14:10:00,76.39,76.52,76.39,76.5,72400.0,54.3319,54.4243,54.3319,54.4101,72400.0
2013-06-21 14:15:00,76.5,76.65,76.5,76.63,75900.0,54.4101,54.5168,54.4101,54.5026,75900.0
2013-06-21 14:20:00,76.62,76.62,76.45,76.46,105300.0,54.4954,54.4954,54.3745,54.3816,105300.0
2013-06-21 14:25:00,76.47,76.64,76.45,76.63,80000.0,54.3888,54.5097,54.3745,54.5026,80000.0
2013-06-21 14:30:00,76.62,76.76,76.59,76.76,106000.0,54.4954,54.595,54.4741,54.595,106000.0
2013-06-21 14:35:00,76.76,76.85,76.73,76.83,110800.0,54.595,54.659,54.5737,54.6448,110800.0
2013-06-21 14:40:00,76.83,76.86,76.66,76.7,92200.0,54.6448,54.6661,54.5239,54.5523,92200.0
2013-06-21 14:45:00,76.7,76.78,76.7,76.77,62600.0,54.5523,54.6092,54.5523,54.6021,62600.0
2013-06-21 14:50:00,76.78,76.89,76.77,76.89,79500.0,54.6092,54.6875,54.6021,54.6875,79500.0
2013-06-21 14:55:00,76.88,76.97,76.8,76.95,106500.0,54.6804,54.7444,54.6235,54.7302,106500.0
2013-06-21 15:00:00,76.95,76.99,76.87,76.95,84700.0,54.7302,54.7586,54.6733,54.7302,84700.0
2013-06-21 15:05:00,76.96,77.25,76.96,77.16,196700.0,54.7373,54.9435,54.7373,54.8795,196700.0
2013-06-21 15:10:00,77.15,77.35,77.14,77.34,210800.0,54.8724,55.0146,54.8653,55.0075,210800.0
2013-06-21 15:15:00,77.34,77.36,77.18,77.18,173900.0,55.0075,55.0218,54.8937,54.8937,173900.0
2013-06-21 15:20:00,77.18,77.34,77.15,77.32,165900.0,54.8937,55.0075,54.8724,54.9933,165900.0
2013-06-21 15:25:00,77.32,77.53,77.31,77.53,215300.0,54.9933,55.1427,54.9862,55.1427,215300.0
2013-06-21 15:30:00,77.52,77.52,77.3,77.31,219800.0,55.1356,55.1356,54.9791,54.9862,219800.0
2013-06-21 15:35:00,77.31,77.37,77.18,77.18,289400.0,54.9862,55.0289,54.8937,54.8937,289400.0
2013-06-21 15:40:00,77.18,77.22,76.95,76.97,295800.0,54.8937,54.9222,54.7302,54.7444,295800.0
2013-06-21 15:45:00,76.97,77.14,76.82,77.11,409200.0,54.7444,54.8653,54.6377,54.8439,409200.0
2013-06-21 15:50:00,77.11,77.13,76.97,77.13,287200.0,54.8439,54.8582,54.7444,54.8582,287200.0
2013-06-21 15:55:00,77.13,77.47,77.13,77.37,1314400.0,54.8582,55.1,54.8582,55.0289,1314400.0
2013-06-24 09:30:00,76.95,77.06,76.69,76.73,322300.0,54.7302,54.8084,54.5452,54.5737,322300.0
2013-06-24 09:35:00,76.71,76.79,76.25,76.25,243700.0,54.5595,54.6164,54.2323,54.2323,243700.0
2013-06-24 09:40:00,76.25,76.49,76.16,76.25,296100.0,54.2323,54.403,54.1683,54.2323,296100.0
2013-06-24 09:45:00,76.25,76.3,76.14,76.21,172000.0,54.2323,54.2678,54.154,54.2038,172000.0
2013-06-24 09:50:00,76.2,76.26,75.96,76.0,303200.0,54.1967,54.2394,54.026,54.0545,303200.0
2013-06-24 09:55:00,76.01,76.03,75.77,75.92,230500.0,54.0616,54.0758,53.8909,53.9976,230500.0
2013-06-24 10:00:00,75.88,75.97,75.75,75.78,222200.0,53.9691,54.0331,53.8767,53.898,222200.0
2013-06-24 10:05:00,75.79,75.92,75.78,75.79,187900.0,53.9051,53.9976,53.898,53.9051,187900.0
2013-06-24 10:10:00,75.81,75.85,75.69,75.85,166800.0,53.9193,53.9478,53.834,53.9478,166800.0
2013-06-24 10:15:00,75.85,75.9,75.72,75.85,192300.0,53.9478,53.9833,53.8553,53.9478,192300.0
2013-06-24 10:20:00,75.84,75.84,75.71,75.71,132500.0,53.9407,53.9407,53.8482,53.8482,132500.0
2013-06-24 10:25:00,75.71,75.79,75.63,75.72,130800.0,53.8482,53.9051,53.7913,53.8553,130800.0
2013-06-24 10:30:00,75.71,75.91,75.63,75.81,178100.0,53.8482,53.9905,53.7913,53.9193,178100.0
2013-06-24 10:35:00,75.82,76.01,75.79,76.0,221700.0,53.9264,54.0616,53.9051,54.0545,221700.0
2013-06-24 10:40:00,75.99,76.22,75.98,76.21,147700.0,54.0474,54.2109,54.0402,54.2038,147700.0
2013-06-24 10:45:00,76.21,76.22,76.01,76.04,120700.0,54.2038,54.2109,54.0616,54.0829,120700.0
2013-06-24 10:50:00,76.05,76.14,76.02,76.1,142500.0,54.09,54.154,54.0687,54.1256,142500.0
2013-06-24 10:55:00,76.1,76.13,75.99,76.0,116100.0,54.1256,54.1469,54.0474,54.0545,116100.0
2013-06-24 11:00:00,76.0,76.1,75.95,76.03,74200.0,54.0545,54.1256,54.0189,54.0758,74200.0
2013-06-24 11:05:00,76.02,76.11,75.93,76.1,73900.0,54.0687,54.1327,54.0047,54.1256,73900.0
2013-06-24 11:10:00,76.1,76.17,76.05,76.08,61400.0,54.1256,54.1754,54.09,54.1114,61400.0
2013-06-24 11:15:00,76.09,76.11,76.04,76.04,131400.0,54.1185,54.1327,54.0829,54.0829,131400.0
2013-06-24 11:20:00,76.03,76.04,75.87,75.9,144400.0,54.0758,54.0829,53.962,53.9833,144400.0
2013-06-24 11:25:00,75.9,75.97,75.83,75.84,80200.0,53.9833,54.0331,53.9336,53.9407,80200.0
2013-06-24 11:30:00,75.84,76.04,75.84,75.96,95600.0,53.9407,54.0829,53.9407,54.026,95600.0
2013-06-24 11:35:00,75.96,76.0,75.92,75.97,66500.0,54.026,54.0545,53.9976,54.0331,66500.0
2013-06-24 11:40:00,75.96,76.08,75.95,75.95,87600.0,54.026,54.1114,54.0189,54.0189,87600.0
2013-06-24 11:45:00,75.94,76.01,75.9,75.98,62500.0,54.0118,54.0616,53.9833,54.0402,62500.0
2013-06-24 11:50:00,75.97,76.07,75.96,76.02,105400.0,54.0331,54.1043,54.026,54.0687,105400.0
2013-06-24 11:55:00,76.03,76.1,75.98,76.03,80600.0,54.0758,54.1256,54.0402,54.0758,80600.0
2013-06-24 12:00:00,76.04,76.12,75.96,76.01,123600.0,54.0829,54.1398,54.026,54.0616,123600.0
2013-06-24 12:05:00,76.0,76.02,75.88,75.97,123000.0,54.0545,54.0687,53.9691,54.0331,123000.0
2013-06-24 12:10:00,75.96,76.1,75.9,76.06,73200.0,54.026,54.1256,53.9833,54.0971,73200.0
2013-06-24 12:15:00,76.05,76.11,76.0,76.0,45300.0,54.09,54.1327,54.0545,54.0545,45300.0
2013-06-24 12:20:00,76.0,76.0,75.92,75.99,40200.0,54.0545,54.0545,53.9976,54.0474,40200.0
2013-06-24 12:25:00,75.99,76.24,75.98,76.17,58100.0,54.0474,54.2252,54.0402,54.1754,58100.0
2013-06-24 12:30:00,76.15,76.29,76.13,76.17,88000.0,54.1612,54.2607,54.1469,54.1754,88000.0
2013-06-24 12:35:00,76.17,76.23,76.13,76.16,82500.0,54.1754,54.2181,54.1469,54.1683,82500.0
2013-06-24 12:40:00,76.16,76.28,76.16,76.18,71700.0,54.1683,54.2536,54.1683,54.1825,71700.0
2013-06-24 12:45:00,76.16,76.2,76.05,76.05,120900.0,54.1683,54.1967,54.09,54.09,120900.0
2013-06-24 12:50:00,76.05,76.22,76.03,76.21,81800.0,54.09,54.2109,54.0758,54.2038,81800.0
2013-06-24 12:55:00,76.23,76.37,76.2,76.33,56400.0,54.2181,54.3176,54.1967,54.2892,56400.0
2013-06-24 13:00:00,76.33,76.35,76.23,76.27,48500.0,54.2892,54.3034,54.2181,54.2465,48500.0
2013-06-24 13:05:00,76.27,76.37,76.17,76.34,78100.0,54.2465,54.3176,54.1754,54.2963,78100.0
2013-06-24 13:10:00,76.35,76.55,76.31,76.53,104500.0,54.3034,54.4457,54.275,54.4314,104500.0
2013-06-24 13:15:00,76.52,76.67,76.49,76.67,63000.0,54.4243,54.531,54.403,54.531,63000.0
2013-06-24 13:20:00,76.66,76.77,76.59,76.73,91300.0,54.5239,54.6021,54.4741,54.5737,91300.0
2013-06-24 13:25:00,76.73,76.83,76.66,76.82,97500.0,54.5737,54.6448,54.5239,54.6377,97500.0
2013-06-24 13:30:00,76.82,76.84,76.76,76.81,100000.0,54.6377,54.6519,54.595,54.6306,100000.0
2013-06-24 13:35:00,76.8,76.82,76.73,76.8,32300.0,54.6235,54.6377,54.5737,54.6235,32300.0
2013-06-24 13:40:00,76.81,76.91,76.8,76.9,57900.0,54.6306,54.7017,54.6235,54.6946,57900.0
2013-06-24 13:45:00,76.89,76.91,76.8,76.83,44900.0,54.6875,54.7017,54.6235,54.6448,44900.0
2013-06-24 13:50:00,76.83,76.83,76.65,76.68,58900.0,54.6448,54.6448,54.5168,54.5381,58900.0
2013-06-24 13:55:00,76.72,76.82,76.65,76.81,47100.0,54.5666,54.6377,54.5168,54.6306,47100.0
2013-06-24 14:00:00,76.82,76.88,76.71,76.85,94400.0,54.6377,54.6804,54.5595,54.659,94400.0
2013-06-24 14:05:00,76.85,77.16,76.85,77.08,122800.0,54.659,54.8795,54.659,54.8226,122800.0
2013-06-24 14:10:00,77.08,77.23,77.03,77.04,100000.0,54.8226,54.9293,54.7871,54.7942,100000.0
2013-06-24 14:15:00,77.04,77.24,76.99,77.17,117600.0,54.7942,54.9364,54.7586,54.8866,117600.0
2013-06-24 14:20:00,77.17,77.43,77.17,77.28,157500.0,54.8866,55.0715,54.8866,54.9649,157500.0
2013-06-24 14:25:00,77.28,77.3,77.22,77.26,93500.0,54.9649,54.9791,54.9222,54.9506,93500.0
2013-06-24 14:30:00,77.26,77.3,77.21,77.24,88200.0,54.9506,54.9791,54.9151,54.9364,88200.0
2013-06-24 14:35:00,77.24,77.24,77.09,77.24,120100.0,54.9364,54.9364,54.8297,54.9364,120100.0
2013-06-24 14:40:00,77.25,77.27,77.14,77.14,104600.0,54.9435,54.9577,54.8653,54.8653,104600.0
2013-06-24 14:45:00,77.14,77.15,76.98,77.01,134200.0,54.8653,54.8724,54.7515,54.7728,134200.0
2013-06-24 14:50:00,77.01,77.06,76.93,76.98,102300.0,54.7728,54.8084,54.7159,54.7515,102300.0
2013-06-24 14:55:00,76.98,77.06,76.94,76.97,167400.0,54.7515,54.8084,54.723,54.7444,167400.0
2013-06-24 15:00:00,76.97,77.07,76.92,77.0,115900.0,54.7444,54.8155,54.7088,54.7657,115900.0
2013-06-24 15:05:00,76.99,77.23,76.99,77.09,121800.0,54.7586,54.9293,54.7586,54.8297,121800.0
2013-06-24 15:10:00,77.09,77.11,77.0,77.01,127100.0,54.8297,54.8439,54.7657,54.7728,127100.0
2013-06-24 15:15:00,77.0,77.0,76.84,76.9,154800.0,54.7657,54.7657,54.6519,54.6946,154800.0
2013-06-24 15:20:00,76.9,76.98,76.84,76.91,84000.0,54.6946,54.7515,54.6519,54.7017,84000.0
2013-06-24 15:25:00,76.91,76.95,76.84,76.86,104600.0,54.7017,54.7302,54.6519,54.6661,104600.0
2013-06-24 15:30:00,76.86,77.0,76.86,76.86,104700.0,54.6661,54.7657,54.6661,54.6661,104700.0
2013-06-24 15:35:00,76.85,77.04,76.85,77.03,130700.0,54.659,54.7942,54.659,54.7871,130700.0
2013-06-24 15:40:00,77.03,77.05,76.96,77.05,149000.0,54.7871,54.8013,54.7373,54.8013,149000.0
2013-06-24 15:45:00,77.04,77.05,76.65,76.77,235400.0,54.7942,54.8013,54.5168,54.6021,235400.0
2013-06-24 15:50:00,76.77,77.02,76.71,76.93,321200.0,54.6021,54.7799,54.5595,54.7159,321200.0
2013-06-24 15:55:00,76.93,76.94,76.58,76.61,380300.0,54.7159,54.723,54.467,54.4883,380300.0
2013-06-25 09:30:00,77.06,77.24,76.79,76.84,311500.0,54.8084,54.9364,54.6164,54.6519,311500.0
2013-06-25 09:35:00,76.84,76.91,76.58,76.75,90200.0,54.6519,54.7017,54.467,54.5879,90200.0
2013-06-25 09:40:00,76.75,76.91,76.7,76.84,94300.0,54.5879,54.7017,54.5523,54.6519,94300.0
2013-06-25 09:45:00,76.84,76.91,76.62,76.67,111300.0,54.6519,54.7017,54.4954,54.531,111300.0
2013-06-25 09:50:00,76.68,76.68,76.44,76.53,92400.0,54.5381,54.5381,54.3674,54.4314,92400.0
2013-06-25 09:55:00,76.52,76.52,76.32,76.44,104300.0,54.4243,54.4243,54.2821,54.3674,104300.0
2013-06-25 10:00:00,76.43,76.53,76.35,76.47,171200.0,54.3603,54.4314,54.3034,54.3888,171200.0
2013-06-25 10:05:00,76.47,76.6,76.39,76.54,140900.0,54.3888,54.4812,54.3319,54.4385,140900.0
2013-06-25 10:10:00,76.55,76.71,76.46,76.47,91600.0,54.4457,54.5595,54.3816,54.3888,91600.0
2013-06-25 10:15:00,76.48,76.53,76.29,76.37,93600.0,54.3959,54.4314,54.2607,54.3176,93600.0
2013-06-25 10:20:00,76.37,76.52,76.37,76.52,67400.0,54.3176,54.4243,54.3176,54.4243,67400.0
2013-06-25 10:25:00,76.52,76.6,76.46,76.52,131100.0,54.4243,54.4812,54.3816,54.4243,131100.0
2013-06-25 10:30:00,76.51,76.58,76.4,76.46,88400.0,54.4172,54.467,54.339,54.3816,88400.0
2013-06-25 10:35:00,76.47,76.63,76.39,76.62,83700.0,54.3888,54.5026,54.3319,54.4954,83700.0
2013-06-25 10:40:00,76.63,76.69,76.52,76.56,100800.0,54.5026,54.5452,54.4243,54.4528,100800.0
2013-06-25 10:45:00,76.56,76.72,76.51,76.71,93700.0,54.4528,54.5666,54.4172,54.5595,93700.0
2013-06-25 10:50:00,76.72,76.8,76.64,76.79,104400.0,54.5666,54.6235,54.5097,54.6164,104400.0
2013-06-25 10:55:00,76.8,76.87,76.78,76.8,63500.0,54.6235,54.6733,54.6092,54.6235,63500.0
2013-06-25 11:00:00,76.79,76.8,76.65,76.67,100400.0,54.6164,54.6235,54.5168,54.531,100400.0
2013-06-25 11:05:00,76.66,76.91,76.64,76.9,87900.0,54.5239,54.7017,54.5097,54.6946,87900.0
2013-06-25 11:10:00,76.9,76.9,76.69,76.74,35900.0,54.6946,54.6946,54.5452,54.5808,35900.0
2013-06-25 11:15:00,76.74,76.77,76.6,76.62,67600.0,54.5808,54.6021,54.4812,54.4954,67600.0
2013-06-25 11:20:00,76.61,76.67,76.56,76.6,53400.0,54.4883,54.531,54.4528,54.4812,53400.0
2013-06-25 11:25:00,76.59,76.61,76.5,76.53,57700.0,54.4741,54.4883,54.4101,54.4314,57700.0
2013-06-25 11:30:00,76.54,76.62,76.51,76.57,69900.0,54.4385,54.4954,54.4172,54.4599,69900.0
2013-06-25 11:35:00,76.56,76.64,76.5,76.54,46300.0,54.4528,54.5097,54.4101,54.4385,46300.0
2013-06-25 11:40:00,76.53,76.63,76.46,76.52,65400.0,54.4314,54.5026,54.3816,54.4243,65400.0
2013-06-25 11:45:00,76.52,76.52,76.33,76.37,55100.0,54.4243,54.4243,54.2892,54.3176,55100.0
2013-06-25 11:50:00,76.36,76.49,76.35,76.45,58800.0,54.3105,54.403,54.3034,54.3745,58800.0
2013-06-25 11:55:00,76.46,76.67,76.44,76.67,52200.0,54.3816,54.531,54.3674,54.531,52200.0
2013-06-25 12:00:00,76.67,76.68,76.61,76.65,42200.0,54.531,54.5381,54.4883,54.5168,42200.0
2013-06-25 12:05:00,76.65,76.75,76.65,76.68,44100.0,54.5168,54.5879,54.5168,54.5381,44100.0
2013-06-25 12:10:00,76.69,76.72,76.65,76.72,37800.0,54.5452,54.5666,54.5168,54.5666,37800.0
2013-06-25 12:15:00,76.72,76.74,76.65,76.73,35300.0,54.5666,54.5808,54.5168,54.5737,35300.0
2013-06-25 12:20:00,76.74,76.74,76.65,76.7,39900.0,54.5808,54.5808,54.5168,54.5523,39900.0
2013-06-25 12:25:00,76.71,76.76,76.67,76.76,59300.0,54.5595,54.595,54.531,54.595,59300.0
2013-06-25 12:30:00,76.75,76.83,76.75,76.82,44300.0,54.5879,54.6448,54.5879,54.6377,44300.0
2013-06-25 12:35:00,76.82,76.85,76.78,76.83,30500.0,54.6377,54.659,54.6092,54.6448,30500.0
2013-06-25 12:40:00,76.82,76.85,76.79,76.84,33900.0,54.6377,54.659,54.6164,54.6519,33900.0
2013-06-25 12:45:00,76.84,76.86,76.81,76.82,34100.0,54.6519,54.6661,54.6306,54.6377,34100.0
2013-06-25 12:50:00,76.82,76.82,76.75,76.76,30100.0,54.6377,54.6377,54.5879,54.595,30100.0
2013-06-25 12:55:00,76.76,76.76,76.7,76.72,36000.0,54.595,54.595,54.5523,54.5666,36000.0
2013-06-25 13:00:00,76.71,76.78,76.66,76.77,68100.0,54.5595,54.6092,54.5239,54.6021,68100.0
2013-06-25 13:05:00,76.77,76.84,76.72,76.74,102100.0,54.6021,54.6519,54.5666,54.5808,102100.0
2013-06-25 13:10:00,76.76,76.77,76.67,76.76,55800.0,54.595,54.6021,54.531,54.595,55800.0
2013-06-25 13:15:00,76.76,76.76,76.64,76.66,37800.0,54.595,54.595,54.5097,54.5239,37800.0
2013-06-25 13:20:00,76.66,76.67,76.59,76.65,59300.0,54.5239,54.531,54.4741,54.5168,59300.0
2013-06-25 13:25:00,76.65,76.69,76.6,76.66,32600.0,54.5168,54.5452,54.4812,54.5239,32600.0
2013-06-25 13:30:00,76.65,76.65,76.56,76.61,30100.0,54.5168,54.5168,54.4528,54.4883,30100.0
2013-06-25 13:35:00,76.61,76.64,76.58,76.63,21600.0,54.4883,54.5097,54.467,54.5026,21600.0
2013-06-25 13:40:00,76.63,76.76,76.55,76.72,54400.0,54.5026,54.595,54.4457,54.5666,54400.0
2013-06-25 13:45:00,76.74,76.81,76.68,76.8,34700.0,54.5808,54.6306,54.5381,54.6235,34700.0
2013-06-25 13:50:00,76.79,76.8,76.73,76.76,23100.0,54.6164,54.6235,54.5737,54.595,23100.0
2013-06-25 13:55:00,76.77,76.78,76.71,76.76,53000.0,54.6021,54.6092,54.5595,54.595,53000.0
2013-06-25 14:00:00,76.77,76.77,76.68,76.69,78900.0,54.6021,54.6021,54.5381,54.5452,78900.0
2013-06-25 14:05:00,76.7,76.79,76.68,76.74,56200.0,54.5523,54.6164,54.5381,54.5808,56200.0
2013-06-25 14:10:00,76.75,76.82,76.69,76.81,59500.0,54.5879,54.6377,54.5452,54.6306,59500.0
2013-06-25 14:15:00,76.8,76.87,76.77,76.86,54800.0,54.6235,54.6733,54.6021,54.6661,54800.0
2013-06-25 14:20:00,76.86,76.86,76.75,76.79,30200.0,54.6661,54.6661,54.5879,54.6164,30200.0
2013-06-25 14:25:00,76.8,76.84,76.74,76.84,35700.0,54.6235,54.6519,54.5808,54.6519,35700.0
2013-06-25 14:30:00,76.84,76.95,76.76,76.91,72700.0,54.6519,54.7302,54.595,54.7017,72700.0
2013-06-25 14:35:00,76.89,76.98,76.88,76.93,47500.0,54.6875,54.7515,54.6804,54.7159,47500.0
2013-06-25 14:40:00,76.94,76.97,76.84,76.84,38200.0,54.723,54.7444,54.6519,54.6519,38200.0
2013-06-25 14:45:00,76.85,76.89,76.81,76.84,43200.0,54.659,54.6875,54.6306,54.6519,43200.0
2013-06-25 14:50:00,76.83,76.9,76.82,76.87,31600.0,54.6448,54.6946,54.6377,54.6733,31600.0
2013-06-25 14:55:00,76.87,76.92,76.74,76.74,49000.0,54.6733,54.7088,54.5808,54.5808,49000.0
2013-06-25 15:00:00,76.75,76.85,76.74,76.81,65800.0,54.5879,54.659,54.5808,54.6306,65800.0
2013-06-25 15:05:00,76.81,76.86,76.77,76.84,99900.0,54.6306,54.6661,54.6021,54.6519,99900.0
2013-06-25 15:10:00,76.85,76.91,76.81,76.82,59500.0,54.659,54.7017,54.6306,54.6377,59500.0
2013-06-25 15:15:00,76.83,76.88,76.79,76.79,51500.0,54.6448,54.6804,54.6164,54.6164,51500.0
2013-06-25 15:20:00,76.79,76.84,76.78,76.8,57700.0,54.6164,54.6519,54.6092,54.6235,57700.0
2013-06-25 15:25:00,76.8,76.93,76.8,76.93,89300.0,54.6235,54.7159,54.6235,54.7159,89300.0
2013-06-25 15:30:00,76.93,76.97,76.84,76.92,93200.0,54.7159,54.7444,54.6519,54.7088,93200.0
2013-06-25 15:35:00,76.92,77.02,76.88,76.93,109200.0,54.7088,54.7799,54.6804,54.7159,109200.0
2013-06-25 15:40:00,76.92,76.95,76.81,76.87,190800.0,54.7088,54.7302,54.6306,54.6733,190800.0
2013-06-25 15:45:00,76.86,76.86,76.68,76.72,238800.0,54.6661,54.6661,54.5381,54.5666,238800.0
2013-06-25 15:50:00,76.72,76.85,76.68,76.78,257100.0,54.5666,54.659,54.5381,54.6092,257100.0
2013-06-25 15:55:00,76.78,76.86,76.65,76.69,434500.0,54.6092,54.6661,54.5168,54.5452,434500.0
2013-06-26 09:30:00,77.23,77.48,77.07,77.42,224800.0,54.9293,55.1071,54.8155,55.0644,224800.0
2013-06-26 09:35:00,77.41,77.41,77.15,77.15,100100.0,55.0573,55.0573,54.8724,54.8724,100100.0
2013-06-26 09:40:00,77.15,77.31,77.15,77.19,80500.0,54.8724,54.9862,54.8724,54.9008,80500.0
2013-06-26 09:45:00,77.19,77.23,77.03,77.1,113200.0,54.9008,54.9293,54.7871,54.8368,113200.0
2013-06-26 09:50:00,77.11,77.17,77.09,77.17,44300.0,54.8439,54.8866,54.8297,54.8866,44300.0
2013-06-26 09:55:00,77.16,77.16,77.02,77.07,80900.0,54.8795,54.8795,54.7799,54.8155,80900.0
2013-06-26 10:00:00,77.09,77.18,77.06,77.09,102800.0,54.8297,54.8937,54.8084,54.8297,102800.0
2013-06-26 10:05:00,77.08,77.18,77.08,77.17,99900.0,54.8226,54.8937,54.8226,54.8866,99900.0
2013-06-26 10:10:00,77.16,77.17,77.04,77.11,120800.0,54.8795,54.8866,54.7942,54.8439,120800.0
2013-06-26 10:15:00,77.1,77.2,77.03,77.15,103500.0,54.8368,54.908,54.7871,54.8724,103500.0
2013-06-26 10:20:00,77.15,77.39,77.12,77.35,104400.0,54.8724,55.0431,54.8511,55.0146,104400.0
2013-06-26 10:25:00,77.34,77.39,77.24,77.25,100700.0,55.0075,55.0431,54.9364,54.9435,100700.0
2013-06-26 10:30:00,77.25,77.28,77.14,77.23,146600.0,54.9435,54.9649,54.8653,54.9293,146600.0
2013-06-26 10:35:00,77.22,77.43,77.2,77.42,107700.0,54.9222,55.0715,54.908,55.0644,107700.0
2013-06-26 10:40:00,77.42,77.48,77.34,77.38,113100.0,55.0644,55.1071,55.0075,55.036,113100.0
2013-06-26 10:45:00,77.38,77.48,77.37,77.46,71000.0,55.036,55.1071,55.0289,55.0929,71000.0
2013-06-26 10:50:00,77.45,77.55,77.43,77.54,53600.0,55.0858,55.1569,55.0715,55.1498,53600.0
2013-06-26 10:55:00,77.54,77.54,77.3,77.34,83000.0,55.1498,55.1498,54.9791,55.0075,83000.0
2013-06-26 11:00:00,77.35,77.36,77.24,77.27,51200.0,55.0146,55.0218,54.9364,54.9577,51200.0
2013-06-26 11:05:00,77.26,77.27,77.15,77.23,82000.0,54.9506,54.9577,54.8724,54.9293,82000.0
2013-06-26 11:10:00,77.23,77.28,77.14,77.25,44500.0,54.9293,54.9649,54.8653,54.9435,44500.0
2013-06-26 11:15:00,77.26,77.35,77.24,77.25,78400.0,54.9506,55.0146,54.9364,54.9435,78400.0
2013-06-26 11:20:00,77.24,77.31,77.23,77.29,36500.0,54.9364,54.9862,54.9293,54.972,36500.0
2013-06-26 11:25:00,77.29,77.31,77.21,77.26,37700.0,54.972,54.9862,54.9151,54.9506,37700.0
2013-06-26 11:30:00,77.23,77.33,77.2,77.33,54300.0,54.9293,55.0004,54.908,55.0004,54300.0
2013-06-26 11:35:00,77.33,77.34,77.23,77.31,54300.0,55.0004,55.0075,54.9293,54.9862,54300.0
2013-06-26 11:40:00,77.31,77.33,77.26,77.27,41200.0,54.9862,55.0004,54.9506,54.9577,41200.0
2013-06-26 11:45:00,77.27,77.38,77.26,77.34,53000.0,54.9577,55.036,54.9506,55.0075,53000.0
2013-06-26 11:50:00,77.36,77.36,77.25,77.25,54200.0,55.0218,55.0218,54.9435,54.9435,54200.0
2013-06-26 11:55:00,77.25,77.33,77.24,77.25,42100.0,54.9435,55.0004,54.9364,54.9435,42100.0
2013-06-26 12:00:00,77.25,77.46,77.24,77.44,72700.0,54.9435,55.0929,54.9364,55.0787,72700.0
2013-06-26 12:05:00,77.45,77.46,77.37,77.37,103800.0,55.0858,55.0929,55.0289,55.0289,103800.0
2013-06-26 12:10:00,77.37,77.49,77.37,77.48,72900.0,55.0289,55.1142,55.0289,55.1071,72900.0
2013-06-26 12:15:00,77.49,77.55,77.49,77.52,87200.0,55.1142,55.1569,55.1142,55.1356,87200.0
2013-06-26 12:20:00,77.53,77.54,77.37,77.38,51700.0,55.1427,55.1498,55.0289,55.036,51700.0
2013-06-26 12:25:00,77.37,77.45,77.34,77.41,37700.0,55.0289,55.0858,55.0075,55.0573,37700.0
2013-06-26 12:30:00,77.41,77.41,77.35,77.37,48600.0,55.0573,55.0573,55.0146,55.0289,48600.0
2013-06-26 12:35:00,77.37,77.39,77.3,77.38,48000.0,55.0289,55.0431,54.9791,55.036,48000.0
2013-06-26 12:40:00,77.39,77.44,77.33,77.36,45500.0,55.0431,55.0787,55.0004,55.0218,45500.0
2013-06-26 12:45:00,77.37,77.42,77.35,77.38,67600.0,55.0289,55.0644,55.0146,55.036,67600.0
2013-06-26 12:50:00,77.37,77.39,77.29,77.3,37900.0,55.0289,55.0431,54.972,54.9791,37900.0
2013-06-26 12:55:00,77.29,77.3,77.18,77.22,47300.0,54.972,54.9791,54.8937,54.9222,47300.0
2013-06-26 13:00:00,77.22,77.29,77.2,77.22,44500.0,54.9222,54.972,54.908,54.9222,44500.0
2013-06-26 13:05:00,77.22,77.3,77.19,77.27,50400.0,54.9222,54.9791,54.9008,54.9577,50400.0
2013-06-26 13:10:00,77.27,77.33,77.21,77.31,49900.0,54.9577,55.0004,54.9151,54.9862,49900.0
2013-06-26 13:15:00,77.31,77.38,77.3,77.3,48300.0,54.9862,55.036,54.9791,54.9791,48300.0
2013-06-26 13:20:00,77.31,77.38,77.29,77.35,29500.0,54.9862,55.036,54.972,55.0146,29500.0
2013-06-26 13:25:00,77.36,77.43,77.3,77.42,49500.0,55.0218,55.0715,54.9791,55.0644,49500.0
2013-06-26 13:30:00,77.41,77.46,77.28,77.28,41000.0,55.0573,55.0929,54.9649,54.9649,41000.0
2013-06-26 13:35:00,77.28,77.46,77.28,77.45,49800.0,54.9649,55.0929,54.9649,55.0858,49800.0
2013-06-26 13:40:00,77.46,77.46,77.39,77.44,67300.0,55.0929,55.0929,55.0431,55.0787,67300.0
2013-06-26 13:45:00,77.45,77.49,77.42,77.42,113300.0,55.0858,55.1142,55.0644,55.0644,113300.0
2013-06-26 13:50:00,77.41,77.45,77.39,77.39,73300.0,55.0573,55.0858,55.0431,55.0431,73300.0
2013-06-26 13:55:00,77.4,77.43,77.4,77.43,74300.0,55.0502,55.0715,55.0502,55.0715,74300.0
2013-06-26 14:00:00,77.43,77.5,77.43,77.48,68000.0,55.0715,55.1213,55.0715,55.1071,68000.0
2013-06-26 14:05:00,77.49,77.53,77.45,77.48,123800.0,55.1142,55.1427,55.0858,55.1071,123800.0
2013-06-26 14:10:00,77.48,77.48,77.37,77.38,47600.0,55.1071,55.1071,55.0289,55.036,47600.0
2013-06-26 14:15:00,77.38,77.43,77.37,77.41,66300.0,55.036,55.0715,55.0289,55.0573,66300.0
2013-06-26 14:20:00,77.42,77.45,77.4,77.41,47200.0,55.0644,55.0858,55.0502,55.0573,47200.0
2013-06-26 14:25:00,77.4,77.46,77.4,77.43,63800.0,55.0502,55.0929,55.0502,55.0715,63800.0
2013-06-26 14:30:00,77.42,77.44,77.35,77.37,62000.0,55.0644,55.0787,55.0146,55.0289,62000.0
2013-06-26 14:35:00,77.37,77.42,77.36,77.38,47200.0,55.0289,55.0644,55.0218,55.036,47200.0
2013-06-26 14:40:00,77.38,77.42,77.36,77.41,85700.0,55.036,55.0644,55.0218,55.0573,85700.0
2013-06-26 14:45:00,77.41,77.41,77.36,77.38,58500.0,55.0573,55.0573,55.0218,55.036,58500.0
2013-06-26 14:50:00,77.38,77.39,77.35,77.37,40100.0,55.036,55.0431,55.0146,55.0289,40100.0
2013-06-26 14:55:00,77.37,77.59,77.37,77.52,179600.0,55.0289,55.1853,55.0289,55.1356,179600.0
2013-06-26 15:00:00,77.52,77.56,77.47,77.47,172900.0,55.1356,55.164,55.1,55.1,172900.0
2013-06-26 15:05:00,77.48,77.52,77.44,77.45,84200.0,55.1071,55.1356,55.0787,55.0858,84200.0
2013-06-26 15:10:00,77.45,77.47,77.42,77.47,88900.0,55.0858,55.1,55.0644,55.1,88900.0
2013-06-26 15:15:00,77.48,77.52,77.48,77.48,49500.0,55.1071,55.1356,55.1071,55.1071,49500.0
2013-06-26 15:20:00,77.49,77.53,77.45,77.49,73400.0,55.1142,55.1427,55.0858,55.1142,73400.0
2013-06-26 15:25:00,77.48,77.48,77.42,77.43,105500.0,55.1071,55.1071,55.0644,55.0715,105500.0
2013-06-26 15:30:00,77.44,77.48,77.42,77.48,74800.0,55.0787,55.1071,55.0644,55.1071,74800.0
2013-06-26 15:35:00,77.48,77.54,77.45,77.54,91700.0,55.1071,55.1498,55.0858,55.1498,91700.0
2013-06-26 15:40:00,77.54,77.59,77.42,77.47,106700.0,55.1498,55.1853,55.0644,55.1,106700.0
2013-06-26 15:45:00,77.47,77.51,77.4,77.51,128500.0,55.1,55.1284,55.0502,55.1284,128500.0
2013-06-26 15:50:00,77.5,77.59,77.44,77.59,168700.0,55.1213,55.1853,55.0787,55.1853,168700.0
2013-06-26 15:55:00,77.58,77.59,77.4,77.41,366100.0,55.1782,55.1853,55.0502,55.0573,366100.0
2013-06-27 09:30:00,77.87,78.03,77.86,78.0,223900.0,55.3845,55.4983,55.3774,55.477,223900.0
2013-06-27 09:35:00,78.0,78.04,77.93,77.96,124400.0,55.477,55.5054,55.4272,55.4485,124400.0
2013-06-27 09:40:00,77.99,78.03,77.91,77.97,98000.0,55.4698,55.4983,55.4129,55.4556,98000.0
2013-06-27 09:45:00,77.96,78.01,77.9,77.98,116100.0,55.4485,55.4841,55.4058,55.4627,116100.0
2013-06-27 09:50:00,77.99,78.07,77.97,78.0,156100.0,55.4698,55.5267,55.4556,55.477,156100.0
2013-06-27 09:55:00,77.99,78.15,77.98,78.15,79900.0,55.4698,55.5836,55.4627,55.5836,79900.0
2013-06-27 10:00:00,78.14,78.15,78.01,78.01,91900.0,55.5765,55.5836,55.4841,55.4841,91900.0
2013-06-27 10:05:00,78.01,78.07,77.9,77.92,86300.0,55.4841,55.5267,55.4058,55.4201,86300.0
2013-06-27 10:10:00,77.93,77.94,77.84,77.84,64600.0,55.4272,55.4343,55.3632,55.3632,64600.0
2013-06-27 10:15:00,77.85,77.95,77.76,77.95,67200.0,55.3703,55.4414,55.3063,55.4414,67200.0
2013-06-27 10:20:00,77.94,78.06,77.93,78.05,112000.0,55.4343,55.5196,55.4272,55.5125,112000.0
2013-06-27 10:25:00,78.05,78.18,78.04,78.11,122700.0,55.5125,55.605,55.5054,55.5552,122700.0
2013-06-27 10:30:00,78.12,78.28,78.11,78.28,128600.0,55.5623,55.6761,55.5552,55.6761,128600.0
2013-06-27 10:35:00,78.27,78.33,78.19,78.3,114700.0,55.669,55.7117,55.6121,55.6903,114700.0
2013-06-27 10:40:00,78.31,78.38,78.21,78.22,68200.0,55.6974,55.7472,55.6263,55.6334,68200.0
2013-06-27 10:45:00,78.21,78.28,78.17,78.2,68600.0,55.6263,55.6761,55.5979,55.6192,68600.0
2013-06-27 10:50:00,78.2,78.28,78.19,78.26,38000.0,55.6192,55.6761,55.6121,55.6619,38000.0
2013-06-27 10:55:00,78.26,78.31,78.15,78.15,64100.0,55.6619,55.6974,55.5836,55.5836,64100.0
2013-06-27 11:00:00,78.14,78.19,78.12,78.18,47300.0,55.5765,55.6121,55.5623,55.605,47300.0
2013-06-27 11:05:00,78.18,78.18,78.08,78.09,44600.0,55.605,55.605,55.5339,55.541,44600.0
2013-06-27 11:10:00,78.09,78.09,77.97,77.97,47300.0,55.541,55.541,55.4556,55.4556,47300.0
2013-06-27 11:15:00,77.98,78.02,77.96,77.97,45700.0,55.4627,55.4912,55.4485,55.4556,45700.0
2013-06-27 11:20:00,77.97,78.01,77.92,77.96,79300.0,55.4556,55.4841,55.4201,55.4485,79300.0
2013-06-27 11:25:00,77.97,77.98,77.78,77.79,137800.0,55.4556,55.4627,55.3205,55.3276,137800.0
2013-06-27 11:30:00,77.79,77.9,77.78,77.88,111000.0,55.3276,55.4058,55.3205,55.3916,111000.0
2013-06-27 11:35:00,77.89,77.96,77.89,77.92,119100.0,55.3987,55.4485,55.3987,55.4201,119100.0
2013-06-27 11:40:00,77.93,77.94,77.84,77.88,94900.0,55.4272,55.4343,55.3632,55.3916,94900.0
2013-06-27 11:45:00,77.89,77.94,77.84,77.93,71100.0,55.3987,55.4343,55.3632,55.4272,71100.0
2013-06-27 11:50:00,77.93,77.94,77.9,77.94,40200.0,55.4272,55.4343,55.4058,55.4343,40200.0
2013-06-27 11:55:00,77.94,77.95,77.9,77.92,53300.0,55.4343,55.4414,55.4058,55.4201,53300.0
2013-06-27 12:00:00,77.93,77.94,77.77,77.78,98500.0,55.4272,55.4343,55.3134,55.3205,98500.0
2013-06-27 12:05:00,77.77,77.81,77.57,77.59,53300.0,55.3134,55.3418,55.1711,55.1853,53300.0
2013-06-27 12:10:00,77.58,77.65,77.58,77.65,55100.0,55.1782,55.228,55.1782,55.228,55100.0
2013-06-27 12:15:00,77.66,77.71,77.64,77.7,37900.0,55.2351,55.2707,55.2209,55.2636,37900.0
2013-06-27 12:20:00,77.71,77.76,77.64,77.69,59400.0,55.2707,55.3063,55.2209,55.2565,59400.0
2013-06-27 12:25:00,77.69,77.69,77.6,77.62,37700.0,55.2565,55.2565,55.1925,55.2067,37700.0
2013-06-27 12:30:00,77.61,77.74,77.6,77.74,64100.0,55.1996,55.292,55.1925,55.292,64100.0
2013-06-27 12:35:00,77.74,77.76,77.72,77.75,24100.0,55.292,55.3063,55.2778,55.2991,24100.0
2013-06-27 12:40:00,77.75,77.77,77.69,77.69,33300.0,55.2991,55.3134,55.2565,55.2565,33300.0
2013-06-27 12:45:00,77.69,77.69,77.6,77.61,21800.0,55.2565,55.2565,55.1925,55.1996,21800.0
2013-06-27 12:50:00,77.62,77.66,77.59,77.66,30900.0,55.2067,55.2351,55.1853,55.2351,30900.0
2013-06-27 12:55:00,77.67,77.76,77.67,77.74,62800.0,55.2422,55.3063,55.2422,55.292,62800.0
2013-06-27 13:00:00,77.73,77.83,77.7,77.82,146500.0,55.2849,55.356,55.2636,55.3489,146500.0
2013-06-27 13:05:00,77.82,77.83,77.76,77.83,43800.0,55.3489,55.356,55.3063,55.356,43800.0
2013-06-27 13:10:00,77.83,77.86,77.8,77.8,18100.0,55.356,55.3774,55.3347,55.3347,18100.0
2013-06-27 13:15:00,77.81,77.83,77.79,77.81,56900.0,55.3418,55.356,55.3276,55.3418,56900.0
2013-06-27 13:20:00,77.8,77.82,77.78,77.81,25200.0,55.3347,55.3489,55.3205,55.3418,25200.0
2013-06-27 13:25:00,77.81,77.9,77.81,77.86,42000.0,55.3418,55.4058,55.3418,55.3774,42000.0
2013-06-27 13:30:00,77.87,77.99,77.86,77.98,32500.0,55.3845,55.4698,55.3774,55.4627,32500.0
2013-06-27 13:35:00,77.98,77.99,77.89,77.92,45700.0,55.4627,55.4698,55.3987,55.4201,45700.0
2013-06-27 13:40:00,77.92,77.92,77.83,77.84,32600.0,55.4201,55.4201,55.356,55.3632,32600.0
2013-06-27 13:45:00,77.84,77.86,77.82,77.86,54900.0,55.3632,55.3774,55.3489,55.3774,54900.0
2013-06-27 13:50:00,77.86,77.86,77.8,77.81,35200.0,55.3774,55.3774,55.3347,55.3418,35200.0
2013-06-27 13:55:00,77.81,77.82,77.69,77.7,57900.0,55.3418,55.3489,55.2565,55.2636,57900.0
2013-06-27 14:00:00,77.7,77.76,77.67,77.75,39000.0,55.2636,55.3063,55.2422,55.2991,39000.0
2013-06-27 14:05:00,77.76,77.77,77.66,77.67,43200.0,55.3063,55.3134,55.2351,55.2422,43200.0
2013-06-27 14:10:00,77.67,77.78,77.65,77.74,41200.0,55.2422,55.3205,55.228,55.292,41200.0
2013-06-27 14:15:00,77.74,77.77,77.67,77.76,31700.0,55.292,55.3134,55.2422,55.3063,31700.0
2013-06-27 14:20:00,77.76,77.78,77.74,77.75,31600.0,55.3063,55.3205,55.292,55.2991,31600.0
2013-06-27 14:25:00,77.75,77.85,77.74,77.83,24800.0,55.2991,55.3703,55.292,55.356,24800.0
2013-06-27 14:30:00,77.83,77.93,77.82,77.89,30800.0,55.356,55.4272,55.3489,55.3987,30800.0
2013-06-27 14:35:00,77.89,77.96,77.87,77.95,57000.0,55.3987,55.4485,55.3845,55.4414,57000.0
2013-06-27 14:40:00,77.94,78.0,77.94,77.97,52700.0,55.4343,55.477,55.4343,55.4556,52700.0
2013-06-27 14:45:00,77.97,78.02,77.93,77.98,84400.0,55.4556,55.4912,55.4272,55.4627,84400.0
2013-06-27 14:50:00,77.99,78.01,77.89,77.91,84500.0,55.4698,55.4841,55.3987,55.4129,84500.0
2013-06-27 14:55:00,77.9,77.95,77.89,77.9,58300.0,55.4058,55.4414,55.3987,55.4058,58300.0
2013-06-27 15:00:00,77.91,77.93,77.86,77.89,75100.0,55.4129,55.4272,55.3774,55.3987,75100.0
2013-06-27 15:05:00,77.89,77.96,77.82,77.96,87000.0,55.3987,55.4485,55.3489,55.4485,87000.0
2013-06-27 15:10:00,77.96,77.99,77.92,77.96,100800.0,55.4485,55.4698,55.4201,55.4485,100800.0
2013-06-27 15:15:00,77.96,77.97,77.89,77.9,82700.0,55.4485,55.4556,55.3987,55.4058,82700.0
2013-06-27 15:20:00,77.9,77.92,77.88,77.9,100200.0,55.4058,55.4201,55.3916,55.4058,100200.0
2013-06-27 15:25:00,77.89,77.91,77.87,77.9,98900.0,55.3987,55.4129,55.3845,55.4058,98900.0
2013-06-27 15:30:00,77.89,77.93,77.82,77.84,94200.0,55.3987,55.4272,55.3489,55.3632,94200.0
2013-06-27 15:35:00,77.83,77.83,77.76,77.78,77400.0,55.356,55.356,55.3063,55.3205,77400.0
2013-06-27 15:40:00,77.79,77.86,77.76,77.79,119100.0,55.3276,55.3774,55.3063,55.3276,119100.0
2013-06-27 15:45:00,77.77,77.81,77.72,77.74,174100.0,55.3134,55.3418,55.2778,55.292,174100.0
2013-06-27 15:50:00,77.74,77.78,77.69,77.74,208700.0,55.292,55.3205,55.2565,55.292,208700.0
2013-06-27 15:55:00,77.74,77.74,77.64,77.67,275100.0,55.292,55.292,55.2209,55.2422,275100.0
2013-06-28 09:30:00,77.62,77.62,77.16,77.3,248200.0,55.2067,55.2067,54.8795,54.9791,248200.0
2013-06-28 09:35:00,77.33,77.46,77.3,77.38,60200.0,55.0004,55.0929,54.9791,55.036,60200.0
2013-06-28 09:40:00,77.39,77.4,77.27,77.34,94300.0,55.0431,55.0502,54.9577,55.0075,94300.0
2013-06-28 09:45:00,77.33,77.36,77.16,77.22,67100.0,55.0004,55.0218,54.8795,54.9222,67100.0
2013-06-28 09:50:00,77.23,77.28,77.02,77.09,60300.0,54.9293,54.9649,54.7799,54.8297,60300.0
2013-06-28 09:55:00,77.08,77.1,76.91,76.94,119700.0,54.8226,54.8368,54.7017,54.723,119700.0
2013-06-28 10:00:00,76.96,77.11,76.95,77.11,79500.0,54.7373,54.8439,54.7302,54.8439,79500.0
2013-06-28 10:05:00,77.1,77.11,76.9,77.1,141400.0,54.8368,54.8439,54.6946,54.8368,141400.0
2013-06-28 10:10:00,77.09,77.14,77.02,77.1,65200.0,54.8297,54.8653,54.7799,54.8368,65200.0
2013-06-28 10:15:00,77.11,77.22,77.09,77.2,91100.0,54.8439,54.9222,54.8297,54.908,91100.0
2013-06-28 10:20:00,77.2,77.33,77.17,77.27,96900.0,54.908,55.0004,54.8866,54.9577,96900.0
2013-06-28 10:25:00,77.27,77.45,77.25,77.45,79400.0,54.9577,55.0858,54.9435,55.0858,79400.0
2013-06-28 10:30:00,77.44,77.54,77.44,77.51,75400.0,55.0787,55.1498,55.0787,55.1284,75400.0
2013-06-28 10:35:00,77.51,77.57,77.43,77.5,106400.0,55.1284,55.1711,55.0715,55.1213,106400.0
2013-06-28 10:40:00,77.48,77.48,77.36,77.46,43500.0,55.1071,55.1071,55.0218,55.0929,43500.0
2013-06-28 10:45:00,77.47,77.48,77.43,77.44,36000.0,55.1,55.1071,55.0715,55.0787,36000.0
2013-06-28 10:50:00,77.44,77.46,77.37,77.42,52900.0,55.0787,55.0929,55.0289,55.0644,52900.0
2013-06-28 10:55:00,77.42,77.52,77.41,77.45,97400.0,55.0644,55.1356,55.0573,55.0858,97400.0
2013-06-28 11:00:00,77.45,77.7,77.42,77.7,111500.0,55.0858,55.2636,55.0644,55.2636,111500.0
2013-06-28 11:05:00,77.69,77.94,77.69,77.74,200800.0,55.2565,55.4343,55.2565,55.292,200800.0
2013-06-28 11:10:00,77.75,77.83,77.75,77.76,50300.0,55.2991,55.356,55.2991,55.3063,50300.0
2013-06-28 11:15:00,77.76,77.76,77.62,77.63,50600.0,55.3063,55.3063,55.2067,55.2138,50600.0
2013-06-28 11:20:00,77.64,77.69,77.61,77.61,43200.0,55.2209,55.2565,55.1996,55.1996,43200.0
2013-06-28 11:25:00,77.61,77.64,77.51,77.51,40200.0,55.1996,55.2209,55.1284,55.1284,40200.0
2013-06-28 11:30:00,77.51,77.55,77.45,77.47,82700.0,55.1284,55.1569,55.0858,55.1,82700.0
2013-06-28 11:35:00,77.46,77.56,77.44,77.56,36000.0,55.0929,55.164,55.0787,55.164,36000.0
2013-06-28 11:40:00,77.56,77.59,77.49,77.54,61600.0,55.164,55.1853,55.1142,55.1498,61600.0
2013-06-28 11:45:00,77.53,77.68,77.51,77.67,67800.0,55.1427,55.2494,55.1284,55.2422,67800.0
2013-06-28 11:50:00,77.68,77.69,77.54,77.57,83100.0,55.2494,55.2565,55.1498,55.1711,83100.0
2013-06-28 11:55:00,77.55,77.6,77.51,77.57,28600.0,55.1569,55.1925,55.1284,55.1711,28600.0
2013-06-28 12:00:00,77.56,77.57,77.48,77.52,37700.0,55.164,55.1711,55.1071,55.1356,37700.0
2013-06-28 12:05:00,77.53,77.54,77.41,77.44,39600.0,55.1427,55.1498,55.0573,55.0787,39600.0
2013-06-28 12:10:00,77.44,77.51,77.37,77.5,47800.0,55.0787,55.1284,55.0289,55.1213,47800.0
2013-06-28 12:15:00,77.5,77.53,77.45,77.47,41500.0,55.1213,55.1427,55.0858,55.1,41500.0
2013-06-28 12:20:00,77.46,77.47,77.36,77.38,59600.0,55.0929,55.1,55.0218,55.036,59600.0
2013-06-28 12:25:00,77.37,77.38,77.33,77.34,40400.0,55.0289,55.036,55.0004,55.0075,40400.0
2013-06-28 12:30:00,77.34,77.35,77.3,77.34,40700.0,55.0075,55.0146,54.9791,55.0075,40700.0
2013-06-28 12:35:00,77.35,77.39,77.33,77.39,74000.0,55.0146,55.0431,55.0004,55.0431,74000.0
2013-06-28 12:40:00,77.38,77.42,77.33,77.39,69500.0,55.036,55.0644,55.0004,55.0431,69500.0
2013-06-28 12:45:00,77.4,77.42,77.34,77.35,53900.0,55.0502,55.0644,55.0075,55.0146,53900.0
2013-06-28 12:50:00,77.36,77.45,77.35,77.42,42500.0,55.0218,55.0858,55.0146,55.0644,42500.0
2013-06-28 12:55:00,77.43,77.43,77.33,77.37,39600.0,55.0715,55.0715,55.0004,55.0289,39600.0
2013-06-28 13:00:00,77.36,77.42,77.33,77.41,52700.0,55.0218,55.0644,55.0004,55.0573,52700.0
2013-06-28 13:05:00,77.4,77.45,77.37,77.41,75100.0,55.0502,55.0858,55.0289,55.0573,75100.0
2013-06-28 13:10:00,77.41,77.45,77.4,77.41,38000.0,55.0573,55.0858,55.0502,55.0573,38000.0
2013-06-28 13:15:00,77.41,77.52,77.41,77.48,63700.0,55.0573,55.1356,55.0573,55.1071,63700.0
2013-06-28 13:20:00,77.48,77.54,77.45,77.53,21600.0,55.1071,55.1498,55.0858,55.1427,21600.0
2013-06-28 13:25:00,77.53,77.54,77.45,77.48,21700.0,55.1427,55.1498,55.0858,55.1071,21700.0
2013-06-28 13:30:00,77.48,77.54,77.48,77.54,21700.0,55.1071,55.1498,55.1071,55.1498,21700.0
2013-06-28 13:35:00,77.54,77.62,77.53,77.59,42300.0,55.1498,55.2067,55.1427,55.1853,42300.0
2013-06-28 13:40:00,77.57,77.58,77.49,77.54,51400.0,55.1711,55.1782,55.1142,55.1498,51400.0
2013-06-28 13:45:00,77.53,77.55,77.51,77.52,28000.0,55.1427,55.1569,55.1284,55.1356,28000.0
2013-06-28 13:50:00,77.52,77.65,77.5,77.64,44400.0,55.1356,55.228,55.1213,55.2209,44400.0
2013-06-28 13:55:00,77.64,77.64,77.56,77.6,58500.0,55.2209,55.2209,55.164,55.1925,58500.0
2013-06-28 14:00:00,77.61,77.61,77.56,77.56,63500.0,55.1996,55.1996,55.164,55.164,63500.0
2013-06-28 14:05:00,77.56,77.63,77.56,77.63,68500.0,55.164,55.2138,55.164,55.2138,68500.0
2013-06-28 14:10:00,77.63,77.63,77.6,77.6,136800.0,55.2138,55.2138,55.1925,55.1925,136800.0
2013-06-28 14:15:00,77.6,77.6,77.5,77.5,33300.0,55.1925,55.1925,55.1213,55.1213,33300.0
2013-06-28 14:20:00,77.51,77.51,77.44,77.46,49000.0,55.1284,55.1284,55.0787,55.0929,49000.0
2013-06-28 14:25:00,77.46,77.52,77.46,77.49,35100.0,55.0929,55.1356,55.0929,55.1142,35100.0
2013-06-28 14:30:00,77.48,77.61,77.48,77.61,32200.0,55.1071,55.1996,55.1071,55.1996,32200.0
2013-06-28 14:35:00,77.6,77.62,77.55,77.55,53300.0,55.1925,55.2067,55.1569,55.1569,53300.0
2013-06-28 14:40:00,77.56,77.57,77.41,77.44,85200.0,55.164,55.1711,55.0573,55.0787,85200.0
2013-06-28 14:45:00,77.44,77.55,77.44,77.54,50800.0,55.0787,55.1569,55.0787,55.1498,50800.0
2013-06-28 14:50:00,77.54,77.56,77.51,77.56,50700.0,55.1498,55.164,55.1284,55.164,50700.0
2013-06-28 14:55:00,77.57,77.57,77.46,77.53,105800.0,55.1711,55.1711,55.0929,55.1427,105800.0
2013-06-28 15:00:00,77.52,77.54,77.39,77.4,85100.0,55.1356,55.1498,55.0431,55.0502,85100.0
2013-06-28 15:05:00,77.4,77.43,77.32,77.34,90800.0,55.0502,55.0715,54.9933,55.0075,90800.0
2013-06-28 15:10:00,77.34,77.38,77.3,77.36,76800.0,55.0075,55.036,54.9791,55.0218,76800.0
2013-06-28 15:15:00,77.37,77.5,77.36,77.5,82300.0,55.0289,55.1213,55.0218,55.1213,82300.0
2013-06-28 15:20:00,77.5,77.52,77.37,77.39,89000.0,55.1213,55.1356,55.0289,55.0431,89000.0
2013-06-28 15:25:00,77.39,77.42,77.36,77.42,106600.0,55.0431,55.0644,55.0218,55.0644,106600.0
2013-06-28 15:30:00,77.42,77.53,77.4,77.52,156200.0,55.0644,55.1427,55.0502,55.1356,156200.0
2013-06-28 15:35:00,77.52,77.53,77.46,77.47,137000.0,55.1356,55.1427,55.0929,55.1,137000.0
2013-06-28 15:40:00,77.46,77.52,77.41,77.41,155000.0,55.0929,55.1356,55.0573,55.0573,155000.0
2013-06-28 15:45:00,77.42,77.49,77.24,77.24,243300.0,55.0644,55.1142,54.9364,54.9364,243300.0
2013-06-28 15:50:00,77.25,77.32,77.21,77.21,295900.0,54.9435,54.9933,54.9151,54.9151,295900.0
2013-06-28 15:55:00,77.2,77.23,76.98,77.0,670100.0,54.908,54.9293,54.7515,54.7657,670100.0
2013-07-01 09:30:00,77.0,77.27,77.0,77.23,369900.0,54.7657,54.9577,54.7657,54.9293,369900.0
2013-07-01 09:35:00,77.24,77.49,77.24,77.41,123300.0,54.9364,55.1142,54.9364,55.0573,123300.0
2013-07-01 09:40:00,77.41,77.56,77.39,77.5,112600.0,55.0573,55.164,55.0431,55.1213,112600.0
2013-07-01 09:45:00,77.53,77.81,77.51,77.78,119500.0,55.1427,55.3418,55.1284,55.3205,119500.0
2013-07-01 09:50:00,77.79,77.9,77.62,77.88,86300.0,55.3276,55.4058,55.2067,55.3916,86300.0
2013-07-01 09:55:00,77.87,77.91,77.81,77.89,84100.0,55.3845,55.4129,55.3418,55.3987,84100.0
2013-07-01 10:00:00,77.89,78.19,77.83,78.11,126500.0,55.3987,55.6121,55.356,55.5552,126500.0
2013-07-01 10:05:00,78.11,78.24,78.07,78.09,92100.0,55.5552,55.6477,55.5267,55.541,92100.0
2013-07-01 10:10:00,78.1,78.24,78.08,78.23,81400.0,55.5481,55.6477,55.5339,55.6405,81400.0
2013-07-01 10:15:00,78.22,78.29,78.13,78.15,101100.0,55.6334,55.6832,55.5694,55.5836,101100.0
2013-07-01 10:20:00,78.15,78.16,78.04,78.16,80100.0,55.5836,55.5908,55.5054,55.5908,80100.0
2013-07-01 10:25:00,78.16,78.3,78.12,78.26,99700.0,55.5908,55.6903,55.5623,55.6619,99700.0
2013-07-01 10:30:00,78.26,78.3,78.2,78.2,65900.0,55.6619,55.6903,55.6192,55.6192,65900.0
2013-07-01 10:35:00,78.2,78.21,77.97,77.99,143300.0,55.6192,55.6263,55.4556,55.4698,143300.0
2013-07-01 10:40:00,78.0,78.27,78.0,78.27,56400.0,55.477,55.669,55.477,55.669,56400.0
2013-07-01 10:45:00,78.27,78.3,78.22,78.24,47800.0,55.669,55.6903,55.6334,55.6477,47800.0
2013-07-01 10:50:00,78.23,78.34,78.23,78.29,97600.0,55.6405,55.7188,55.6405,55.6832,97600.0
2013-07-01 10:55:00,78.28,78.29,78.2,78.2,61600.0,55.6761,55.6832,55.6192,55.6192,61600.0
2013-07-01 11:00:00,78.2,78.28,78.14,78.21,62700.0,55.6192,55.6761,55.5765,55.6263,62700.0
2013-07-01 11:05:00,78.2,78.35,78.19,78.34,87600.0,55.6192,55.7259,55.6121,55.7188,87600.0
2013-07-01 11:10:00,78.34,78.36,78.29,78.35,73700.0,55.7188,55.733,55.6832,55.7259,73700.0
2013-07-01 11:15:00,78.35,78.4,78.24,78.4,42000.0,55.7259,55.7615,55.6477,55.7615,42000.0
2013-07-01 11:20:00,78.4,78.45,78.34,78.36,56900.0,55.7615,55.797,55.7188,55.733,56900.0
2013-07-01 11:25:00,78.37,78.37,78.15,78.16,64000.0,55.7401,55.7401,55.5836,55.5908,64000.0
2013-07-01 11:30:00,78.15,78.29,78.15,78.29,41200.0,55.5836,55.6832,55.5836,55.6832,41200.0
2013-07-01 11:35:00,78.29,78.37,78.29,78.33,79000.0,55.6832,55.7401,55.6832,55.7117,79000.0
2013-07-01 11:40:00,78.33,78.41,78.31,78.38,70200.0,55.7117,55.7686,55.6974,55.7472,70200.0
2013-07-01 11:45:00,78.38,78.39,78.27,78.27,64900.0,55.7472,55.7543,55.669,55.669,64900.0
2013-07-01 11:50:00,78.27,78.29,78.23,78.25,51400.0,55.669,55.6832,55.6405,55.6548,51400.0
2013-07-01 11:55:00,78.25,78.34,78.25,78.34,36600.0,55.6548,55.7188,55.6548,55.7188,36600.0
2013-07-01 12:00:00,78.34,78.36,78.28,78.3,82900.0,55.7188,55.733,55.6761,55.6903,82900.0
2013-07-01 12:05:00,78.29,78.32,78.26,78.3,34800.0,55.6832,55.7046,55.6619,55.6903,34800.0
2013-07-01 12:10:00,78.29,78.36,78.23,78.35,59000.0,55.6832,55.733,55.6405,55.7259,59000.0
2013-07-01 12:15:00,78.34,78.39,78.3,78.3,36400.0,55.7188,55.7543,55.6903,55.6903,36400.0
2013-07-01 12:20:00,78.31,78.36,78.3,78.32,35800.0,55.6974,55.733,55.6903,55.7046,35800.0
2013-07-01 12:25:00,78.33,78.33,78.25,78.26,39200.0,55.7117,55.7117,55.6548,55.6619,39200.0
2013-07-01 12:30:00,78.26,78.27,78.22,78.25,38600.0,55.6619,55.669,55.6334,55.6548,38600.0
2013-07-01 12:35:00,78.23,78.33,78.22,78.33,46800.0,55.6405,55.7117,55.6334,55.7117,46800.0
2013-07-01 12:40:00,78.33,78.37,78.32,78.35,37700.0,55.7117,55.7401,55.7046,55.7259,37700.0
2013-07-01 12:45:00,78.34,78.38,78.3,78.33,32800.0,55.7188,55.7472,55.6903,55.7117,32800.0
2013-07-01 12:50:00,78.32,78.39,78.29,78.33,88300.0,55.7046,55.7543,55.6832,55.7117,88300.0
2013-07-01 12:55:00,78.31,78.33,78.17,78.17,62000.0,55.6974,55.7117,55.5979,55.5979,62000.0
2013-07-01 13:00:00,78.18,78.19,78.13,78.17,22600.0,55.605,55.6121,55.5694,55.5979,22600.0
2013-07-01 13:05:00,78.16,78.17,78.09,78.1,28400.0,55.5908,55.5979,55.541,55.5481,28400.0
2013-07-01 13:10:00,78.1,78.14,78.06,78.11,58900.0,55.5481,55.5765,55.5196,55.5552,58900.0
2013-07-01 13:15:00,78.11,78.13,78.07,78.11,31300.0,55.5552,55.5694,55.5267,55.5552,31300.0
2013-07-01 13:20:00,78.12,78.18,78.09,78.14,45500.0,55.5623,55.605,55.541,55.5765,45500.0
2013-07-01 13:25:00,78.14,78.28,78.14,78.27,28800.0,55.5765,55.6761,55.5765,55.669,28800.0
2013-07-01 13:30:00,78.26,78.28,78.17,78.18,27000.0,55.6619,55.6761,55.5979,55.605,27000.0
2013-07-01 13:35:00,78.17,78.17,78.11,78.14,21500.0,55.5979,55.5979,55.5552,55.5765,21500.0
2013-07-01 13:40:00,78.14,78.14,78.03,78.04,52400.0,55.5765,55.5765,55.4983,55.5054,52400.0
2013-07-01 13:45:00,78.05,78.1,78.05,78.05,41700.0,55.5125,55.5481,55.5125,55.5125,41700.0
2013-07-01 13:50:00,78.04,78.09,78.03,78.05,37200.0,55.5054,55.541,55.4983,55.5125,37200.0
2013-07-01 13:55:00,78.06,78.09,78.02,78.05,35400.0,55.5196,55.541,55.4912,55.5125,35400.0
2013-07-01 14:00:00,78.04,78.09,78.04,78.05,27800.0,55.5054,55.541,55.5054,55.5125,27800.0
2013-07-01 14:05:00,78.04,78.12,78.04,78.09,34400.0,55.5054,55.5623,55.5054,55.541,34400.0
2013-07-01 14:10:00,78.09,78.09,78.02,78.05,54500.0,55.541,55.541,55.4912,55.5125,54500.0
2013-07-01 14:15:00,78.04,78.12,78.02,78.11,57300.0,55.5054,55.5623,55.4912,55.5552,57300.0
2013-07-01 14:20:00,78.12,78.13,78.04,78.04,73500.0,55.5623,55.5694,55.5054,55.5054,73500.0
2013-07-01 14:25:00,78.05,78.15,78.05,78.13,45300.0,55.5125,55.5836,55.5125,55.5694,45300.0
2013-07-01 14:30:00,78.13,78.14,78.05,78.06,38500.0,55.5694,55.5765,55.5125,55.5196,38500.0
2013-07-01 14:35:00,78.05,78.1,78.03,78.07,29900.0,55.5125,55.5481,55.4983,55.5267,29900.0
2013-07-01 14:40:00,78.07,78.17,78.04,78.17,34600.0,55.5267,55.5979,55.5054,55.5979,34600.0
2013-07-01 14:45:00,78.17,78.21,78.15,78.16,41800.0,55.5979,55.6263,55.5836,55.5908,41800.0
2013-07-01 14:50:00,78.16,78.2,78.11,78.2,33000.0,55.5908,55.6192,55.5552,55.6192,33000.0
2013-07-01 14:55:00,78.19,78.26,78.19,78.24,56500.0,55.6121,55.6619,55.6121,55.6477,56500.0
2013-07-01 15:00:00,78.23,78.33,78.23,78.32,70700.0,55.6405,55.7117,55.6405,55.7046,70700.0
2013-07-01 15:05:00,78.32,78.37,78.26,78.27,46200.0,55.7046,55.7401,55.6619,55.669,46200.0
2013-07-01 15:10:00,78.27,78.27,78.17,78.2,43600.0,55.669,55.669,55.5979,55.6192,43600.0
2013-07-01 15:15:00,78.19,78.2,78.12,78.13,37700.0,55.6121,55.6192,55.5623,55.5694,37700.0
2013-07-01 15:20:00,78.12,78.16,78.04,78.08,74000.0,55.5623,55.5908,55.5054,55.5339,74000.0
2013-07-01 15:25:00,78.07,78.13,78.06,78.09,55600.0,55.5267,55.5694,55.5196,55.541,55600.0
2013-07-01 15:30:00,78.09,78.09,77.96,78.06,146400.0,55.541,55.541,55.4485,55.5196,146400.0
2013-07-01 15:35:00,78.06,78.07,77.93,78.03,106300.0,55.5196,55.5267,55.4272,55.4983,106300.0
2013-07-01 15:40:00,78.02,78.04,77.96,78.01,109100.0,55.4912,55.5054,55.4485,55.4841,109100.0
2013-07-01 15:45:00,78.02,78.05,77.88,77.9,171500.0,55.4912,55.5125,55.3916,55.4058,171500.0
2013-07-01 15:50:00,77.9,77.97,77.85,77.97,153200.0,55.4058,55.4556,55.3703,55.4556,153200.0
2013-07-01 15:55:00,77.97,78.13,77.95,77.98,386200.0,55.4556,55.5694,55.4414,55.4627,386200.0
2013-07-02 09:30:00,77.95,78.11,77.71,77.94,233000.0,55.4414,55.5552,55.2707,55.4343,233000.0
2013-07-02 09:35:00,77.95,78.12,77.95,78.11,56600.0,55.4414,55.5623,55.4414,55.5552,56600.0
2013-07-02 09:40:00,78.11,78.11,78.0,78.03,115300.0,55.5552,55.5552,55.477,55.4983,115300.0
2013-07-02 09:45:00,78.04,78.14,78.03,78.08,123400.0,55.5054,55.5765,55.4983,55.5339,123400.0
2013-07-02 09:50:00,78.08,78.14,78.06,78.07,116200.0,55.5339,55.5765,55.5196,55.5267,116200.0
2013-07-02 09:55:00,78.06,78.13,78.04,78.13,106100.0,55.5196,55.5694,55.5054,55.5694,106100.0
2013-07-02 10:00:00,78.12,78.23,78.1,78.22,123800.0,55.5623,55.6405,55.5481,55.6334,123800.0
2013-07-02 10:05:00,78.22,78.25,78.2,78.22,93200.0,55.6334,55.6548,55.6192,55.6334,93200.0
2013-07-02 10:10:00,78.21,78.26,78.18,78.26,105800.0,55.6263,55.6619,55.605,55.6619,105800.0
2013-07-02 10:15:00,78.26,78.32,78.25,78.31,105900.0,55.6619,55.7046,55.6548,55.6974,105900.0
2013-07-02 10:20:00,78.3,78.45,78.3,78.4,99500.0,55.6903,55.797,55.6903,55.7615,99500.0
2013-07-02 10:25:00,78.39,78.39,78.31,78.37,91400.0,55.7543,55.7543,55.6974,55.7401,91400.0
2013-07-02 10:30:00,78.36,78.38,78.3,78.36,74300.0,55.733,55.7472,55.6903,55.733,74300.0
2013-07-02 10:35:00,78.36,78.42,78.35,78.4,75200.0,55.733,55.7757,55.7259,55.7615,75200.0
2013-07-02 10:40:00,78.4,78.44,78.31,78.33,210500.0,55.7615,55.7899,55.6974,55.7117,210500.0
2013-07-02 10:45:00,78.34,78.38,78.31,78.34,89400.0,55.7188,55.7472,55.6974,55.7188,89400.0
2013-07-02 10:50:00,78.34,78.38,78.32,78.36,76900.0,55.7188,55.7472,55.7046,55.733,76900.0
2013-07-02 10:55:00,78.35,78.44,78.35,78.43,64200.0,55.7259,55.7899,55.7259,55.7828,64200.0
2013-07-02 11:00:00,78.43,78.44,78.4,78.4,71900.0,55.7828,55.7899,55.7615,55.7615,71900.0
2013-07-02 11:05:00,78.4,78.43,78.39,78.39,60700.0,55.7615,55.7828,55.7543,55.7543,60700.0
2013-07-02 11:10:00,78.4,78.42,78.37,78.42,56700.0,55.7615,55.7757,55.7401,55.7757,56700.0
2013-07-02 11:15:00,78.41,78.44,78.36,78.39,77700.0,55.7686,55.7899,55.733,55.7543,77700.0
2013-07-02 11:20:00,78.38,78.42,78.35,78.35,82100.0,55.7472,55.7757,55.7259,55.7259,82100.0
2013-07-02 11:25:00,78.36,78.4,78.34,78.4,59100.0,55.733,55.7615,55.7188,55.7615,59100.0
2013-07-02 11:30:00,78.4,78.41,78.33,78.35,63000.0,55.7615,55.7686,55.7117,55.7259,63000.0
2013-07-02 11:35:00,78.36,78.41,78.36,78.37,57900.0,55.733,55.7686,55.733,55.7401,57900.0
2013-07-02 11:40:00,78.37,78.41,78.35,78.39,44700.0,55.7401,55.7686,55.7259,55.7543,44700.0
2013-07-02 11:45:00,78.38,78.41,78.37,78.37,77300.0,55.7472,55.7686,55.7401,55.7401,77300.0
2013-07-02 11:50:00,78.37,78.42,78.37,78.37,61100.0,55.7401,55.7757,55.7401,55.7401,61100.0
2013-07-02 11:55:00,78.38,78.4,78.35,78.38,63900.0,55.7472,55.7615,55.7259,55.7472,63900.0
2013-07-02 12:00:00,78.38,78.4,78.35,78.4,35600.0,55.7472,55.7615,55.7259,55.7615,35600.0
2013-07-02 12:05:00,78.38,78.44,78.38,78.43,214000.0,55.7472,55.7899,55.7472,55.7828,214000.0
2013-07-02 12:10:00,78.42,78.46,78.41,78.46,247700.0,55.7757,55.8041,55.7686,55.8041,247700.0
2013-07-02 12:15:00,78.46,78.48,78.44,78.48,98800.0,55.8041,55.8184,55.7899,55.8184,98800.0
2013-07-02 12:20:00,78.48,78.49,78.42,78.47,145300.0,55.8184,55.8255,55.7757,55.8112,145300.0
2013-07-02 12:25:00,78.48,78.52,78.46,78.52,120500.0,55.8184,55.8468,55.8041,55.8468,120500.0
2013-07-02 12:30:00,78.52,78.54,78.46,78.5,85800.0,55.8468,55.861,55.8041,55.8326,85800.0
2013-07-02 12:35:00,78.5,78.51,78.48,78.5,30300.0,55.8326,55.8397,55.8184,55.8326,30300.0
2013-07-02 12:40:00,78.5,78.5,78.44,78.46,105900.0,55.8326,55.8326,55.7899,55.8041,105900.0
2013-07-02 12:45:00,78.46,78.51,78.45,78.5,56400.0,55.8041,55.8397,55.797,55.8326,56400.0
2013-07-02 12:50:00,78.5,78.55,78.49,78.52,30800.0,55.8326,55.8681,55.8255,55.8468,30800.0
2013-07-02 12:55:00,78.52,78.61,78.51,78.6,46800.0,55.8468,55.9108,55.8397,55.9037,46800.0
2013-07-02 13:00:00,78.61,78.61,78.56,78.61,47600.0,55.9108,55.9108,55.8753,55.9108,47600.0
2013-07-02 13:05:00,78.6,78.61,78.55,78.61,46200.0,55.9037,55.9108,55.8681,55.9108,46200.0
2013-07-02 13:10:00,78.6,78.61,78.48,78.51,54900.0,55.9037,55.9108,55.8184,55.8397,54900.0
2013-07-02 13:15:00,78.51,78.51,78.46,78.5,60000.0,55.8397,55.8397,55.8041,55.8326,60000.0
2013-07-02 13:20:00,78.5,78.5,78.43,78.44,43600.0,55.8326,55.8326,55.7828,55.7899,43600.0
2013-07-02 13:25:00,78.45,78.45,78.35,78.36,56000.0,55.797,55.797,55.7259,55.733,56000.0
2013-07-02 13:30:00,78.36,78.4,78.35,78.39,47900.0,55.733,55.7615,55.7259,55.7543,47900.0
2013-07-02 13:35:00,78.39,78.43,78.36,78.43,129800.0,55.7543,55.7828,55.733,55.7828,129800.0
2013-07-02 13:40:00,78.43,78.45,78.36,78.42,108900.0,55.7828,55.797,55.733,55.7757,108900.0
2013-07-02 13:45:00,78.42,78.43,78.38,78.41,223900.0,55.7757,55.7828,55.7472,55.7686,223900.0
2013-07-02 13:50:00,78.4,78.41,78.36,78.41,67000.0,55.7615,55.7686,55.733,55.7686,67000.0
2013-07-02 13:55:00,78.41,78.5,78.41,78.48,55900.0,55.7686,55.8326,55.7686,55.8184,55900.0
2013-07-02 14:00:00,78.48,78.5,78.43,78.5,80600.0,55.8184,55.8326,55.7828,55.8326,80600.0
2013-07-02 14:05:00,78.5,78.51,78.4,78.4,67800.0,55.8326,55.8397,55.7615,55.7615,67800.0
2013-07-02 14:10:00,78.4,78.43,78.27,78.34,84300.0,55.7615,55.7828,55.669,55.7188,84300.0
2013-07-02 14:15:00,78.34,78.36,78.18,78.26,140800.0,55.7188,55.733,55.605,55.6619,140800.0
2013-07-02 14:20:00,78.26,78.3,78.24,78.27,90600.0,55.6619,55.6903,55.6477,55.669,90600.0
2013-07-02 14:25:00,78.27,78.32,78.23,78.26,118100.0,55.669,55.7046,55.6405,55.6619,118100.0
2013-07-02 14:30:00,78.26,78.36,78.25,78.36,68000.0,55.6619,55.733,55.6548,55.733,68000.0
2013-07-02 14:35:00,78.35,78.38,78.23,78.25,141600.0,55.7259,55.7472,55.6405,55.6548,141600.0
2013-07-02 14:40:00,78.25,78.34,78.23,78.3,101000.0,55.6548,55.7188,55.6405,55.6903,101000.0
2013-07-02 14:45:00,78.3,78.34,78.2,78.28,122400.0,55.6903,55.7188,55.6192,55.6761,122400.0
2013-07-02 14:50:00,78.26,78.35,78.24,78.33,190800.0,55.6619,55.7259,55.6477,55.7117,190800.0
2013-07-02 14:55:00,78.34,78.41,78.34,78.37,74200.0,55.7188,55.7686,55.7188,55.7401,74200.0
2013-07-02 15:00:00,78.37,78.4,78.34,78.37,106100.0,55.7401,55.7615,55.7188,55.7401,106100.0
2013-07-02 15:05:00,78.36,78.37,78.33,78.34,98300.0,55.733,55.7401,55.7117,55.7188,98300.0
2013-07-02 15:10:00,78.34,78.4,78.29,78.31,118000.0,55.7188,55.7615,55.6832,55.6974,118000.0
2013-07-02 15:15:00,78.32,78.4,78.32,78.4,109600.0,55.7046,55.7615,55.7046,55.7615,109600.0
2013-07-02 15:20:00,78.39,78.39,78.32,78.38,107100.0,55.7543,55.7543,55.7046,55.7472,107100.0
2013-07-02 15:25:00,78.38,78.39,78.25,78.32,116500.0,55.7472,55.7543,55.6548,55.7046,116500.0
2013-07-02 15:30:00,78.32,78.36,78.24,78.28,197700.0,55.7046,55.733,55.6477,55.6761,197700.0
2013-07-02 15:35:00,78.28,78.37,78.25,78.36,173000.0,55.6761,55.7401,55.6548,55.733,173000.0
2013-07-02 15:40:00,78.36,78.41,78.33,78.38,199200.0,55.733,55.7686,55.7117,55.7472,199200.0
2013-07-02 15:45:00,78.39,78.45,78.34,78.4,250500.0,55.7543,55.797,55.7188,55.7615,250500.0
2013-07-02 15:50:00,78.39,78.48,78.39,78.45,201100.0,55.7543,55.8184,55.7543,55.797,201100.0
2013-07-02 15:55:00,78.46,78.51,78.4,78.45,517700.0,55.8041,55.8397,55.7615,55.797,517700.0
2013-07-03 09:30:00,78.31,78.48,78.08,78.48,323900.0,55.6974,55.8184,55.5339,55.8184,323900.0
2013-07-03 09:35:00,78.49,78.57,78.18,78.52,474700.0,55.8255,55.8824,55.605,55.8468,474700.0
2013-07-03 09:40:00,78.52,78.65,78.26,78.26,432600.0,55.8468,55.9393,55.6619,55.6619,432600.0
2013-07-03 09:45:00,78.22,78.25,78.04,78.06,187100.0,55.6334,55.6548,55.5054,55.5196,187100.0
2013-07-03 09:50:00,78.05,78.08,77.77,77.86,318900.0,55.5125,55.5339,55.3134,55.3774,318900.0
2013-07-03 09:55:00,77.87,77.88,77.7,77.71,82100.0,55.3845,55.3916,55.2636,55.2707,82100.0
2013-07-03 10:00:00,77.71,77.84,77.43,77.56,109400.0,55.2707,55.3632,55.0715,55.164,109400.0
2013-07-03 10:05:00,77.55,77.64,77.47,77.64,86500.0,55.1569,55.2209,55.1,55.2209,86500.0
2013-07-03 10:10:00,77.63,77.8,77.61,77.73,124800.0,55.2138,55.3347,55.1996,55.2849,124800.0
2013-07-03 10:15:00,77.74,77.81,77.69,77.7,72400.0,55.292,55.3418,55.2565,55.2636,72400.0
2013-07-03 10:20:00,77.72,77.91,77.67,77.91,56700.0,55.2778,55.4129,55.2422,55.4129,56700.0
2013-07-03 10:25:00,77.92,77.97,77.82,77.93,69700.0,55.4201,55.4556,55.3489,55.4272,69700.0
2013-07-03 10:30:00,77.94,77.95,77.74,77.77,86200.0,55.4343,55.4414,55.292,55.3134,86200.0
2013-07-03 10:35:00,77.78,77.84,77.71,77.73,101400.0,55.3205,55.3632,55.2707,55.2849,101400.0
2013-07-03 10:40:00,77.72,77.82,77.67,77.81,80000.0,55.2778,55.3489,55.2422,55.3418,80000.0
2013-07-03 10:45:00,77.82,77.83,77.74,77.79,89800.0,55.3489,55.356,55.292,55.3276,89800.0
2013-07-03 10:50:00,77.79,77.81,77.69,77.69,77600.0,55.3276,55.3418,55.2565,55.2565,77600.0
2013-07-03 10:55:00,77.69,77.71,77.65,77.68,60100.0,55.2565,55.2707,55.228,55.2494,60100.0
2013-07-03 11:00:00,77.69,77.9,77.69,77.89,77200.0,55.2565,55.4058,55.2565,55.3987,77200.0
2013-07-03 11:05:00,77.9,77.97,77.88,77.95,54000.0,55.4058,55.4556,55.3916,55.4414,54000.0
2013-07-03 11:10:00,77.96,78.14,77.96,78.14,52100.0,55.4485,55.5765,55.4485,55.5765,52100.0
2013-07-03 11:15:00,78.14,78.32,78.14,78.21,93300.0,55.5765,55.7046,55.5765,55.6263,93300.0
2013-07-03 11:20:00,78.22,78.29,78.08,78.15,128000.0,55.6334,55.6832,55.5339,55.5836,128000.0
2013-07-03 11:25:00,78.15,78.21,78.11,78.21,31300.0,55.5836,55.6263,55.5552,55.6263,31300.0
2013-07-03 11:30:00,78.22,78.3,78.17,78.26,97400.0,55.6334,55.6903,55.5979,55.6619,97400.0
2013-07-03 11:35:00,78.24,78.35,78.24,78.34,55800.0,55.6477,55.7259,55.6477,55.7188,55800.0
2013-07-03 11:40:00,78.34,78.41,78.31,78.34,77500.0,55.7188,55.7686,55.6974,55.7188,77500.0
2013-07-03 11:45:00,78.34,78.36,78.3,78.34,56800.0,55.7188,55.733,55.6903,55.7188,56800.0
2013-07-03 11:50:00,78.33,78.36,78.29,78.36,54200.0,55.7117,55.733,55.6832,55.733,54200.0
2013-07-03 11:55:00,78.37,78.49,78.37,78.48,112100.0,55.7401,55.8255,55.7401,55.8184,112100.0
2013-07-03 12:00:00,78.47,78.48,78.31,78.37,87100.0,55.8112,55.8184,55.6974,55.7401,87100.0
2013-07-03 12:05:00,78.37,78.47,78.36,78.46,67100.0,55.7401,55.8112,55.733,55.8041,67100.0
2013-07-03 12:10:00,78.47,78.56,78.47,78.47,80000.0,55.8112,55.8753,55.8112,55.8112,80000.0
2013-07-03 12:15:00,78.48,78.6,78.47,78.6,60400.0,55.8184,55.9037,55.8112,55.9037,60400.0
2013-07-03 12:20:00,78.6,78.65,78.54,78.64,81100.0,55.9037,55.9393,55.861,55.9322,81100.0
2013-07-03 12:25:00,78.64,78.67,78.63,78.66,103200.0,55.9322,55.9535,55.925,55.9464,103200.0
2013-07-03 12:30:00,78.67,78.73,78.66,78.67,71900.0,55.9535,55.9962,55.9464,55.9535,71900.0
2013-07-03 12:35:00,78.67,78.71,78.63,78.67,105400.0,55.9535,55.9819,55.925,55.9535,105400.0
2013-07-03 12:40:00,78.67,78.75,78.66,78.7,81000.0,55.9535,56.0104,55.9464,55.9748,81000.0
2013-07-03 12:45:00,78.7,78.72,78.6,78.65,89800.0,55.9748,55.9891,55.9037,55.9393,89800.0
2013-07-03 12:50:00,78.65,78.66,78.6,78.6,85700.0,55.9393,55.9464,55.9037,55.9037,85700.0
2013-07-03 12:55:00,78.59,78.6,78.46,78.53,184700.0,55.8966,55.9037,55.8041,55.8539,184700.0
2013-07-05 09:30:00,78.89,79.02,78.76,78.78,367300.0,56.11,56.2024,56.0175,56.0317,367300.0
2013-07-05 09:35:00,78.82,78.87,78.66,78.83,117700.0,56.0602,56.0957,55.9464,56.0673,117700.0
2013-07-05 09:40:00,78.83,78.84,78.66,78.67,68400.0,56.0673,56.0744,55.9464,55.9535,68400.0
2013-07-05 09:45:00,78.7,78.9,78.68,78.87,125000.0,55.9748,56.1171,55.9606,56.0957,125000.0
2013-07-05 09:50:00,78.88,78.9,78.76,78.77,65300.0,56.1028,56.1171,56.0175,56.0246,65300.0
2013-07-05 09:55:00,78.77,78.77,78.48,78.48,51100.0,56.0246,56.0246,55.8184,55.8184,51100.0
2013-07-05 10:00:00,78.48,78.5,78.34,78.5,118200.0,55.8184,55.8326,55.7188,55.8326,118200.0
2013-07-05 10:05:00,78.49,78.53,78.42,78.47,147500.0,55.8255,55.8539,55.7757,55.8112,147500.0
2013-07-05 10:10:00,78.46,78.47,78.23,78.31,112500.0,55.8041,55.8112,55.6405,55.6974,112500.0
2013-07-05 10:15:00,78.3,78.31,78.13,78.21,90200.0,55.6903,55.6974,55.5694,55.6263,90200.0
2013-07-05 10:20:00,78.21,78.23,77.98,78.01,83200.0,55.6263,55.6405,55.4627,55.4841,83200.0
2013-07-05 10:25:00,77.99,78.09,77.96,78.08,98300.0,55.4698,55.541,55.4485,55.5339,98300.0
2013-07-05 10:30:00,78.08,78.08,78.0,78.01,69500.0,55.5339,55.5339,55.477,55.4841,69500.0
2013-07-05 10:35:00,78.01,78.06,77.94,78.0,93100.0,55.4841,55.5196,55.4343,55.477,93100.0
2013-07-05 10:40:00,78.0,78.14,77.98,78.11,128800.0,55.477,55.5765,55.4627,55.5552,128800.0
2013-07-05 10:45:00,78.1,78.11,78.03,78.06,79500.0,55.5481,55.5552,55.4983,55.5196,79500.0
2013-07-05 10:50:00,78.06,78.07,77.98,78.0,64500.0,55.5196,55.5267,55.4627,55.477,64500.0
2013-07-05 10:55:00,78.0,78.05,77.97,77.98,84100.0,55.477,55.5125,55.4556,55.4627,84100.0
2013-07-05 11:00:00,77.98,78.01,77.95,77.96,54200.0,55.4627,55.4841,55.4414,55.4485,54200.0
2013-07-05 11:05:00,77.96,77.98,77.78,77.85,120800.0,55.4485,55.4627,55.3205,55.3703,120800.0
2013-07-05 11:10:00,77.84,77.95,77.84,77.95,42700.0,55.3632,55.4414,55.3632,55.4414,42700.0
2013-07-05 11:15:00,77.96,78.03,77.93,78.03,126000.0,55.4485,55.4983,55.4272,55.4983,126000.0
2013-07-05 11:20:00,78.03,78.11,78.0,78.05,60800.0,55.4983,55.5552,55.477,55.5125,60800.0
2013-07-05 11:25:00,78.05,78.09,77.95,77.95,83200.0,55.5125,55.541,55.4414,55.4414,83200.0
2013-07-05 11:30:00,77.94,77.96,77.8,77.82,93500.0,55.4343,55.4485,55.3347,55.3489,93500.0
2013-07-05 11:35:00,77.83,77.95,77.81,77.95,60500.0,55.356,55.4414,55.3418,55.4414,60500.0
2013-07-05 11:40:00,77.94,78.05,77.94,77.97,83100.0,55.4343,55.5125,55.4343,55.4556,83100.0
2013-07-05 11:45:00,77.96,78.02,77.94,78.0,45800.0,55.4485,55.4912,55.4343,55.477,45800.0
2013-07-05 11:50:00,78.01,78.03,77.95,77.95,46500.0,55.4841,55.4983,55.4414,55.4414,46500.0
2013-07-05 11:55:00,77.95,78.18,77.94,78.17,86600.0,55.4414,55.605,55.4343,55.5979,86600.0
2013-07-05 12:00:00,78.17,78.33,78.17,78.29,143800.0,55.5979,55.7117,55.5979,55.6832,143800.0
2013-07-05 12:05:00,78.29,78.31,78.22,78.3,133200.0,55.6832,55.6974,55.6334,55.6903,133200.0
2013-07-05 12:10:00,78.3,78.36,78.3,78.34,41600.0,55.6903,55.733,55.6903,55.7188,41600.0
2013-07-05 12:15:00,78.34,78.44,78.34,78.44,43400.0,55.7188,55.7899,55.7188,55.7899,43400.0
2013-07-05 12:20:00,78.45,78.46,78.4,78.42,36200.0,55.797,55.8041,55.7615,55.7757,36200.0
2013-07-05 12:25:00,78.42,78.42,78.34,78.36,35600.0,55.7757,55.7757,55.7188,55.733,35600.0
2013-07-05 12:30:00,78.35,78.39,78.35,78.35,35800.0,55.7259,55.7543,55.7259,55.7259,35800.0
2013-07-05 12:35:00,78.35,78.35,78.23,78.23,80500.0,55.7259,55.7259,55.6405,55.6405,80500.0
2013-07-05 12:40:00,78.24,78.24,78.16,78.19,39700.0,55.6477,55.6477,55.5908,55.6121,39700.0
2013-07-05 12:45:00,78.2,78.2,78.17,78.2,19800.0,55.6192,55.6192,55.5979,55.6192,19800.0
2013-07-05 12:50:00,78.2,78.25,78.17,78.25,39400.0,55.6192,55.6548,55.5979,55.6548,39400.0
2013-07-05 12:55:00,78.25,78.31,78.22,78.3,63900.0,55.6548,55.6974,55.6334,55.6903,63900.0
2013-07-05 13:00:00,78.31,78.34,78.27,78.29,49800.0,55.6974,55.7188,55.669,55.6832,49800.0
2013-07-05 13:05:00,78.29,78.34,78.26,78.33,53200.0,55.6832,55.7188,55.6619,55.7117,53200.0
2013-07-05 13:10:00,78.34,78.49,78.32,78.48,49900.0,55.7188,55.8255,55.7046,55.8184,49900.0
2013-07-05 13:15:00,78.48,78.56,78.42,78.54,52700.0,55.8184,55.8753,55.7757,55.861,52700.0
2013-07-05 13:20:00,78.53,78.55,78.42,78.42,79200.0,55.8539,55.8681,55.7757,55.7757,79200.0
2013-07-05 13:25:00,78.42,78.42,78.34,78.34,31500.0,55.7757,55.7757,55.7188,55.7188,31500.0
2013-07-05 13:30:00,78.34,78.38,78.31,78.37,56600.0,55.7188,55.7472,55.6974,55.7401,56600.0
2013-07-05 13:35:00,78.36,78.38,78.35,78.36,44000.0,55.733,55.7472,55.7259,55.733,44000.0
2013-07-05 13:40:00,78.35,78.36,78.31,78.33,36300.0,55.7259,55.733,55.6974,55.7117,36300.0
2013-07-05 13:45:00,78.33,78.34,78.31,78.32,15700.0,55.7117,55.7188,55.6974,55.7046,15700.0
2013-07-05 13:50:00,78.31,78.33,78.28,78.32,35300.0,55.6974,55.7117,55.6761,55.7046,35300.0
2013-07-05 13:55:00,78.33,78.35,78.28,78.29,27600.0,55.7117,55.7259,55.6761,55.6832,27600.0
2013-07-05 14:00:00,78.29,78.32,78.22,78.23,44300.0,55.6832,55.7046,55.6334,55.6405,44300.0
2013-07-05 14:05:00,78.23,78.26,78.2,78.25,60300.0,55.6405,55.6619,55.6192,55.6548,60300.0
2013-07-05 14:10:00,78.24,78.36,78.24,78.34,75100.0,55.6477,55.733,55.6477,55.7188,75100.0
2013-07-05 14:15:00,78.35,78.36,78.26,78.28,61600.0,55.7259,55.733,55.6619,55.6761,61600.0
2013-07-05 14:20:00,78.28,78.32,78.26,78.3,55700.0,55.6761,55.7046,55.6619,55.6903,55700.0
2013-07-05 14:25:00,78.31,78.38,78.31,78.36,61800.0,55.6974,55.7472,55.6974,55.733,61800.0
2013-07-05 14:30:00,78.35,78.36,78.29,78.31,88300.0,55.7259,55.733,55.6832,55.6974,88300.0
2013-07-05 14:35:00,78.31,78.34,78.29,78.31,43300.0,55.6974,55.7188,55.6832,55.6974,43300.0
2013-07-05 14:40:00,78.31,78.31,78.23,78.25,49100.0,55.6974,55.6974,55.6405,55.6548,49100.0
2013-07-05 14:45:00,78.25,78.26,78.14,78.15,62800.0,55.6548,55.6619,55.5765,55.5836,62800.0
2013-07-05 14:50:00,78.14,78.26,78.14,78.26,39700.0,55.5765,55.6619,55.5765,55.6619,39700.0
2013-07-05 14:55:00,78.25,78.27,78.22,78.25,59900.0,55.6548,55.669,55.6334,55.6548,59900.0
2013-07-05 15:00:00,78.25,78.25,78.17,78.2,43400.0,55.6548,55.6548,55.5979,55.6192,43400.0
2013-07-05 15:05:00,78.21,78.24,78.17,78.23,32700.0,55.6263,55.6477,55.5979,55.6405,32700.0
2013-07-05 15:10:00,78.23,78.25,78.17,78.19,42500.0,55.6405,55.6548,55.5979,55.6121,42500.0
2013-07-05 15:15:00,78.19,78.23,78.17,78.17,58600.0,55.6121,55.6405,55.5979,55.5979,58600.0
2013-07-05 15:20:00,78.17,78.18,78.04,78.05,86300.0,55.5979,55.605,55.5054,55.5125,86300.0
2013-07-05 15:25:00,78.05,78.07,78.0,78.06,71200.0,55.5125,55.5267,55.477,55.5196,71200.0
2013-07-05 15:30:00,78.06,78.13,78.04,78.12,59700.0,55.5196,55.5694,55.5054,55.5623,59700.0
2013-07-05 15:35:00,78.13,78.21,78.12,78.2,78600.0,55.5694,55.6263,55.5623,55.6192,78600.0
2013-07-05 15:40:00,78.21,78.23,78.18,78.19,71100.0,55.6263,55.6405,55.605,55.6121,71100.0
2013-07-05 15:45:00,78.19,78.22,78.14,78.21,91400.0,55.6121,55.6334,55.5765,55.6263,91400.0
2013-07-05 15:50:00,78.21,78.31,78.21,78.27,137000.0,55.6263,55.6974,55.6263,55.669,137000.0
2013-07-05 15:55:00,78.28,78.34,78.26,78.3,519000.0,55.6761,55.7188,55.6619,55.6903,519000.0
2013-07-08 09:30:00,78.52,78.79,78.5,78.65,245500.0,55.8468,56.0388,55.8326,55.9393,245500.0
2013-07-08 09:35:00,78.66,78.74,78.56,78.63,81800.0,55.9464,56.0033,55.8753,55.925,81800.0
2013-07-08 09:40:00,78.64,78.75,78.52,78.69,70700.0,55.9322,56.0104,55.8468,55.9677,70700.0
2013-07-08 09:45:00,78.7,78.8,78.65,78.79,127600.0,55.9748,56.046,55.9393,56.0388,127600.0
2013-07-08 09:50:00,78.79,78.89,78.75,78.88,60300.0,56.0388,56.11,56.0104,56.1028,60300.0
2013-07-08 09:55:00,78.88,79.0,78.86,79.0,89800.0,56.1028,56.1882,56.0886,56.1882,89800.0
2013-07-08 10:00:00,78.99,79.08,78.97,78.98,133300.0,56.1811,56.2451,56.1669,56.174,133300.0
2013-07-08 10:05:00,78.98,79.04,78.93,78.98,135700.0,56.174,56.2166,56.1384,56.174,135700.0
2013-07-08 10:10:00,78.97,79.03,78.87,78.91,128600.0,56.1669,56.2095,56.0957,56.1242,128600.0
2013-07-08 10:15:00,78.9,78.92,78.81,78.88,86100.0,56.1171,56.1313,56.0531,56.1028,86100.0
2013-07-08 10:20:00,78.88,78.92,78.86,78.91,84100.0,56.1028,56.1313,56.0886,56.1242,84100.0
2013-07-08 10:25:00,78.9,78.98,78.89,78.98,47900.0,56.1171,56.174,56.11,56.174,47900.0
2013-07-08 10:30:00,78.99,79.04,78.97,79.0,76700.0,56.1811,56.2166,56.1669,56.1882,76700.0
2013-07-08 10:35:00,79.0,79.01,78.95,78.97,89000.0,56.1882,56.1953,56.1526,56.1669,89000.0
2013-07-08 10:40:00,78.96,79.04,78.89,79.04,115400.0,56.1597,56.2166,56.11,56.2166,115400.0
2013-07-08 10:45:00,79.04,79.04,78.97,78.99,79400.0,56.2166,56.2166,56.1669,56.1811,79400.0
2013-07-08 10:50:00,79.0,79.04,78.98,79.0,77800.0,56.1882,56.2166,56.174,56.1882,77800.0
2013-07-08 10:55:00,79.0,79.01,78.89,78.91,121800.0,56.1882,56.1953,56.11,56.1242,121800.0
2013-07-08 11:00:00,78.9,78.94,78.87,78.87,82300.0,56.1171,56.1455,56.0957,56.0957,82300.0
2013-07-08 11:05:00,78.88,78.93,78.87,78.93,68300.0,56.1028,56.1384,56.0957,56.1384,68300.0
2013-07-08 11:10:00,78.92,78.94,78.83,78.89,68500.0,56.1313,56.1455,56.0673,56.11,68500.0
2013-07-08 11:15:00,78.9,78.91,78.75,78.78,53900.0,56.1171,56.1242,56.0104,56.0317,53900.0
2013-07-08 11:20:00,78.78,78.8,78.65,78.65,77200.0,56.0317,56.046,55.9393,55.9393,77200.0
2013-07-08 11:25:00,78.65,78.67,78.6,78.63,64800.0,55.9393,55.9535,55.9037,55.925,64800.0
2013-07-08 11:30:00,78.63,78.73,78.6,78.7,70300.0,55.925,55.9962,55.9037,55.9748,70300.0
2013-07-08 11:35:00,78.71,78.73,78.69,78.7,48400.0,55.9819,55.9962,55.9677,55.9748,48400.0
2013-07-08 11:40:00,78.69,78.73,78.65,78.73,42100.0,55.9677,55.9962,55.9393,55.9962,42100.0
2013-07-08 11:45:00,78.74,78.74,78.69,78.73,47300.0,56.0033,56.0033,55.9677,55.9962,47300.0
2013-07-08 11:50:00,78.73,78.73,78.58,78.59,44100.0,55.9962,55.9962,55.8895,55.8966,44100.0
2013-07-08 11:55:00,78.57,78.68,78.53,78.64,51700.0,55.8824,55.9606,55.8539,55.9322,51700.0
2013-07-08 12:00:00,78.64,78.72,78.64,78.69,43600.0,55.9322,55.9891,55.9322,55.9677,43600.0
2013-07-08 12:05:00,78.7,78.74,78.67,78.71,51100.0,55.9748,56.0033,55.9535,55.9819,51100.0
2013-07-08 12:10:00,78.71,78.72,78.66,78.69,52100.0,55.9819,55.9891,55.9464,55.9677,52100.0
2013-07-08 12:15:00,78.69,78.74,78.66,78.74,36000.0,55.9677,56.0033,55.9464,56.0033,36000.0
2013-07-08 12:20:00,78.74,78.79,78.72,78.72,30600.0,56.0033,56.0388,55.9891,55.9891,30600.0
2013-07-08 12:25:00,78.72,78.74,78.68,78.69,62100.0,55.9891,56.0033,55.9606,55.9677,62100.0
2013-07-08 12:30:00,78.68,78.73,78.67,78.7,64300.0,55.9606,55.9962,55.9535,55.9748,64300.0
2013-07-08 12:35:00,78.7,78.84,78.7,78.81,68700.0,55.9748,56.0744,55.9748,56.0531,68700.0
2013-07-08 12:40:00,78.81,78.83,78.77,78.77,41000.0,56.0531,56.0673,56.0246,56.0246,41000.0
2013-07-08 12:45:00,78.77,78.8,78.69,78.7,36400.0,56.0246,56.046,55.9677,55.9748,36400.0
2013-07-08 12:50:00,78.7,78.73,78.68,78.73,53700.0,55.9748,55.9962,55.9606,55.9962,53700.0
2013-07-08 12:55:00,78.72,78.74,78.68,78.7,27500.0,55.9891,56.0033,55.9606,55.9748,27500.0
2013-07-08 13:00:00,78.7,78.7,78.65,78.69,58000.0,55.9748,55.9748,55.9393,55.9677,58000.0
2013-07-08 13:05:00,78.7,78.77,78.69,78.72,39400.0,55.9748,56.0246,55.9677,55.9891,39400.0
2013-07-08 13:10:00,78.73,78.78,78.73,78.78,29500.0,55.9962,56.0317,55.9962,56.0317,29500.0
2013-07-08 13:15:00,78.78,78.79,78.72,78.73,51000.0,56.0317,56.0388,55.9891,55.9962,51000.0
2013-07-08 13:20:00,78.73,78.76,78.69,78.73,73600.0,55.9962,56.0175,55.9677,55.9962,73600.0
2013-07-08 13:25:00,78.72,78.74,78.68,78.71,36600.0,55.9891,56.0033,55.9606,55.9819,36600.0
2013-07-08 13:30:00,78.71,78.8,78.7,78.8,64900.0,55.9819,56.046,55.9748,56.046,64900.0
2013-07-08 13:35:00,78.8,78.84,78.79,78.82,54100.0,56.046,56.0744,56.0388,56.0602,54100.0
2013-07-08 13:40:00,78.82,78.84,78.79,78.83,49900.0,56.0602,56.0744,56.0388,56.0673,49900.0
2013-07-08 13:45:00,78.82,78.88,78.81,78.87,41000.0,56.0602,56.1028,56.0531,56.0957,41000.0
2013-07-08 13:50:00,78.87,78.88,78.83,78.85,26100.0,56.0957,56.1028,56.0673,56.0815,26100.0
2013-07-08 13:55:00,78.84,78.88,78.83,78.85,40300.0,56.0744,56.1028,56.0673,56.0815,40300.0
2013-07-08 14:00:00,78.84,78.87,78.81,78.83,44700.0,56.0744,56.0957,56.0531,56.0673,44700.0
2013-07-08 14:05:00,78.83,78.85,78.81,78.81,41600.0,56.0673,56.0815,56.0531,56.0531,41600.0
2013-07-08 14:10:00,78.81,78.81,78.76,78.77,90700.0,56.0531,56.0531,56.0175,56.0246,90700.0
2013-07-08 14:15:00,78.77,78.82,78.76,78.8,104800.0,56.0246,56.0602,56.0175,56.046,104800.0
2013-07-08 14:20:00,78.79,78.82,78.76,78.78,124000.0,56.0388,56.0602,56.0175,56.0317,124000.0
2013-07-08 14:25:00,78.78,78.78,78.71,78.73,91500.0,56.0317,56.0317,55.9819,55.9962,91500.0
2013-07-08 14:30:00,78.73,78.75,78.7,78.72,102200.0,55.9962,56.0104,55.9748,55.9891,102200.0
2013-07-08 14:35:00,78.71,78.72,78.69,78.7,92900.0,55.9819,55.9891,55.9677,55.9748,92900.0
2013-07-08 14:40:00,78.7,78.73,78.7,78.72,111300.0,55.9748,55.9962,55.9748,55.9891,111300.0
2013-07-08 14:45:00,78.73,78.8,78.73,78.79,75800.0,55.9962,56.046,55.9962,56.0388,75800.0
2013-07-08 14:50:00,78.79,78.82,78.76,78.82,183600.0,56.0388,56.0602,56.0175,56.0602,183600.0
2013-07-08 14:55:00,78.83,78.83,78.79,78.79,56200.0,56.0673,56.0673,56.0388,56.0388,56200.0
2013-07-08 15:00:00,78.79,78.81,78.73,78.78,177700.0,56.0388,56.0531,55.9962,56.0317,177700.0
2013-07-08 15:05:00,78.78,78.79,78.76,78.77,158700.0,56.0317,56.0388,56.0175,56.0246,158700.0
2013-07-08 15:10:00,78.76,78.77,78.71,78.72,151500.0,56.0175,56.0246,55.9819,55.9891,151500.0
2013-07-08 15:15:00,78.73,78.73,78.69,78.73,144300.0,55.9962,55.9962,55.9677,55.9962,144300.0
2013-07-08 15:20:00,78.73,78.74,78.71,78.72,149400.0,55.9962,56.0033,55.9819,55.9891,149400.0
2013-07-08 15:25:00,78.73,78.75,78.7,78.7,168500.0,55.9962,56.0104,55.9748,55.9748,168500.0
2013-07-08 15:30:00,78.71,78.8,78.64,78.8,190900.0,55.9819,56.046,55.9322,56.046,190900.0
2013-07-08 15:35:00,78.8,78.81,78.75,78.76,211000.0,56.046,56.0531,56.0104,56.0175,211000.0
2013-07-08 15:40:00,78.77,78.82,78.74,78.79,335400.0,56.0246,56.0602,56.0033,56.0388,335400.0
2013-07-08 15:45:00,78.8,78.87,78.79,78.86,379600.0,56.046,56.0957,56.0388,56.0886,379600.0
2013-07-08 15:50:00,78.85,78.88,78.65,78.7,427900.0,56.0815,56.1028,55.9393,55.9748,427900.0
2013-07-08 15:55:00,78.7,78.85,78.69,78.77,724600.0,55.9748,56.0815,55.9677,56.0246,724600.0
2013-07-09 09:30:00,79.12,79.46,79.07,79.39,266000.0,56.2735,56.5154,56.238,56.4656,266000.0
2013-07-09 09:35:00,79.39,79.47,79.3,79.42,108400.0,56.4656,56.5225,56.4016,56.4869,108400.0
2013-07-09 09:40:00,79.41,79.53,79.32,79.52,174900.0,56.4798,56.5652,56.4158,56.558,174900.0
2013-07-09 09:45:00,79.53,79.62,79.41,79.58,129500.0,56.5652,56.6292,56.4798,56.6007,129500.0
2013-07-09 09:50:00,79.59,79.73,79.57,79.64,204200.0,56.6078,56.7074,56.5936,56.6434,204200.0
2013-07-09 09:55:00,79.66,79.79,79.6,79.67,95500.0,56.6576,56.7501,56.6149,56.6647,95500.0
2013-07-09 10:00:00,79.66,79.67,79.45,79.52,91000.0,56.6576,56.6647,56.5083,56.558,91000.0
2013-07-09 10:05:00,79.51,79.55,79.31,79.45,139200.0,56.5509,56.5794,56.4087,56.5083,139200.0
2013-07-09 10:10:00,79.45,79.51,79.4,79.42,52600.0,56.5083,56.5509,56.4727,56.4869,52600.0
2013-07-09 10:15:00,79.42,79.44,79.27,79.35,78200.0,56.4869,56.5011,56.3802,56.4371,78200.0
2013-07-09 10:20:00,79.35,79.36,79.27,79.33,74300.0,56.4371,56.4442,56.3802,56.4229,74300.0
2013-07-09 10:25:00,79.34,79.44,79.29,79.41,81300.0,56.43,56.5011,56.3945,56.4798,81300.0
2013-07-09 10:30:00,79.41,79.52,79.38,79.45,88500.0,56.4798,56.558,56.4585,56.5083,88500.0
2013-07-09 10:35:00,79.47,79.64,79.47,79.6,99600.0,56.5225,56.6434,56.5225,56.6149,99600.0
2013-07-09 10:40:00,79.59,79.59,79.49,79.57,123800.0,56.6078,56.6078,56.5367,56.5936,123800.0
2013-07-09 10:45:00,79.56,79.68,79.54,79.68,99000.0,56.5865,56.6718,56.5723,56.6718,99000.0
2013-07-09 10:50:00,79.68,79.8,79.68,79.77,92400.0,56.6718,56.7572,56.6718,56.7359,92400.0
2013-07-09 10:55:00,79.78,79.89,79.78,79.84,127400.0,56.743,56.8212,56.743,56.7856,127400.0
2013-07-09 11:00:00,79.83,79.89,79.81,79.82,88900.0,56.7785,56.8212,56.7643,56.7714,88900.0
2013-07-09 11:05:00,79.82,79.9,79.81,79.87,120500.0,56.7714,56.8283,56.7643,56.807,120500.0
2013-07-09 11:10:00,79.87,79.9,79.79,79.82,88500.0,56.807,56.8283,56.7501,56.7714,88500.0
2013-07-09 11:15:00,79.82,79.83,79.75,79.77,82100.0,56.7714,56.7785,56.7216,56.7359,82100.0
2013-07-09 11:20:00,79.78,79.79,79.65,79.65,186600.0,56.743,56.7501,56.6505,56.6505,186600.0
2013-07-09 11:25:00,79.65,79.72,79.64,79.68,83400.0,56.6505,56.7003,56.6434,56.6718,83400.0
2013-07-09 11:30:00,79.67,79.72,79.64,79.66,103500.0,56.6647,56.7003,56.6434,56.6576,103500.0
2013-07-09 11:35:00,79.66,79.66,79.6,79.6,40400.0,56.6576,56.6576,56.6149,56.6149,40400.0
2013-07-09 11:40:00,79.61,79.66,79.58,79.58,49100.0,56.6221,56.6576,56.6007,56.6007,49100.0
2013-07-09 11:45:00,79.59,79.59,79.48,79.52,59300.0,56.6078,56.6078,56.5296,56.558,59300.0
2013-07-09 11:50:00,79.52,79.52,79.41,79.51,53200.0,56.558,56.558,56.4798,56.5509,53200.0
2013-07-09 11:55:00,79.51,79.51,79.43,79.46,42000.0,56.5509,56.5509,56.494,56.5154,42000.0
2013-07-09 12:00:00,79.46,79.47,79.42,79.45,48900.0,56.5154,56.5225,56.4869,56.5083,48900.0
2013-07-09 12:05:00,79.46,79.49,79.44,79.47,40200.0,56.5154,56.5367,56.5011,56.5225,40200.0
2013-07-09 12:10:00,79.47,79.5,79.45,79.48,32100.0,56.5225,56.5438,56.5083,56.5296,32100.0
2013-07-09 12:15:00,79.48,79.51,79.41,79.42,38000.0,56.5296,56.5509,56.4798,56.4869,38000.0
2013-07-09 12:20:00,79.42,79.44,79.38,79.39,48600.0,56.4869,56.5011,56.4585,56.4656,48600.0
2013-07-09 12:25:00,79.38,79.47,79.38,79.46,64400.0,56.4585,56.5225,56.4585,56.5154,64400.0
2013-07-09 12:30:00,79.47,79.55,79.46,79.54,65900.0,56.5225,56.5794,56.5154,56.5723,65900.0
2013-07-09 12:35:00,79.54,79.57,79.45,79.45,65400.0,56.5723,56.5936,56.5083,56.5083,65400.0
2013-07-09 12:40:00,79.46,79.5,79.45,79.46,26600.0,56.5154,56.5438,56.5083,56.5154,26600.0
2013-07-09 12:45:00,79.46,79.47,79.41,79.45,24800.0,56.5154,56.5225,56.4798,56.5083,24800.0
2013-07-09 12:50:00,79.46,79.5,79.45,79.46,57700.0,56.5154,56.5438,56.5083,56.5154,57700.0
2013-07-09 12:55:00,79.45,79.49,79.45,79.47,26000.0,56.5083,56.5367,56.5083,56.5225,26000.0
2013-07-09 13:00:00,79.46,79.53,79.46,79.53,30800.0,56.5154,56.5652,56.5154,56.5652,30800.0
2013-07-09 13:05:00,79.53,79.62,79.52,79.53,40400.0,56.5652,56.6292,56.558,56.5652,40400.0
2013-07-09 13:10:00,79.53,79.54,79.51,79.54,27400.0,56.5652,56.5723,56.5509,56.5723,27400.0
2013-07-09 13:15:00,79.52,79.55,79.5,79.53,84600.0,56.558,56.5794,56.5438,56.5652,84600.0
2013-07-09 13:20:00,79.53,79.56,79.48,79.51,69400.0,56.5652,56.5865,56.5296,56.5509,69400.0
2013-07-09 13:25:00,79.51,79.53,79.49,79.51,44400.0,56.5509,56.5652,56.5367,56.5509,44400.0
2013-07-09 13:30:00,79.52,79.55,79.47,79.55,76500.0,56.558,56.5794,56.5225,56.5794,76500.0
2013-07-09 13:35:00,79.54,79.59,79.54,79.56,51900.0,56.5723,56.6078,56.5723,56.5865,51900.0
2013-07-09 13:40:00,79.56,79.59,79.52,79.58,48500.0,56.5865,56.6078,56.558,56.6007,48500.0
2013-07-09 13:45:00,79.57,79.61,79.55,79.58,54900.0,56.5936,56.6221,56.5794,56.6007,54900.0
2013-07-09 13:50:00,79.59,79.65,79.59,79.64,49100.0,56.6078,56.6505,56.6078,56.6434,49100.0
2013-07-09 13:55:00,79.64,79.66,79.63,79.64,21500.0,56.6434,56.6576,56.6363,56.6434,21500.0
2013-07-09 14:00:00,79.65,79.69,79.63,79.69,42800.0,56.6505,56.679,56.6363,56.679,42800.0
2013-07-09 14:05:00,79.69,79.79,79.68,79.77,69100.0,56.679,56.7501,56.6718,56.7359,69100.0
2013-07-09 14:10:00,79.77,79.84,79.77,79.81,55100.0,56.7359,56.7856,56.7359,56.7643,55100.0
2013-07-09 14:15:00,79.81,79.83,79.74,79.74,42900.0,56.7643,56.7785,56.7145,56.7145,42900.0
2013-07-09 14:20:00,79.73,79.75,79.66,79.66,57400.0,56.7074,56.7216,56.6576,56.6576,57400.0
2013-07-09 14:25:00,79.66,79.69,79.64,79.69,51400.0,56.6576,56.679,56.6434,56.679,51400.0
2013-07-09 14:30:00,79.69,79.69,79.61,79.63,47200.0,56.679,56.679,56.6221,56.6363,47200.0
2013-07-09 14:35:00,79.64,79.67,79.6,79.66,33500.0,56.6434,56.6647,56.6149,56.6576,33500.0
2013-07-09 14:40:00,79.66,79.72,79.63,79.71,38400.0,56.6576,56.7003,56.6363,56.6932,38400.0
2013-07-09 14:45:00,79.72,79.74,79.7,79.73,51100.0,56.7003,56.7145,56.6861,56.7074,51100.0
2013-07-09 14:50:00,79.72,79.73,79.63,79.68,52200.0,56.7003,56.7074,56.6363,56.6718,52200.0
2013-07-09 14:55:00,79.68,79.69,79.64,79.64,33300.0,56.6718,56.679,56.6434,56.6434,33300.0
2013-07-09 15:00:00,79.64,79.68,79.57,79.59,74600.0,56.6434,56.6718,56.5936,56.6078,74600.0
2013-07-09 15:05:00,79.59,79.64,79.59,79.63,44000.0,56.6078,56.6434,56.6078,56.6363,44000.0
2013-07-09 15:10:00,79.63,79.74,79.63,79.73,52400.0,56.6363,56.7145,56.6363,56.7074,52400.0
2013-07-09 15:15:00,79.73,79.76,79.68,79.71,87500.0,56.7074,56.7287,56.6718,56.6932,87500.0
2013-07-09 15:20:00,79.7,79.72,79.67,79.72,68900.0,56.6861,56.7003,56.6647,56.7003,68900.0
2013-07-09 15:25:00,79.72,79.76,79.69,79.71,61300.0,56.7003,56.7287,56.679,56.6932,61300.0
2013-07-09 15:30:00,79.7,79.72,79.66,79.69,122700.0,56.6861,56.7003,56.6576,56.679,122700.0
2013-07-09 15:35:00,79.7,79.72,79.65,79.7,103700.0,56.6861,56.7003,56.6505,56.6861,103700.0
2013-07-09 15:40:00,79.7,79.76,79.69,79.75,106900.0,56.6861,56.7287,56.679,56.7216,106900.0
2013-07-09 15:45:00,79.75,79.76,79.63,79.73,158800.0,56.7216,56.7287,56.6363,56.7074,158800.0
2013-07-09 15:50:00,79.72,79.73,79.62,79.65,209100.0,56.7003,56.7074,56.6292,56.6505,209100.0
2013-07-09 15:55:00,79.65,79.73,79.55,79.61,630200.0,56.6505,56.7074,56.5794,56.6221,630200.0
2013-07-10 09:30:00,79.65,79.74,79.6,79.63,172500.0,56.6505,56.7145,56.6149,56.6363,172500.0
2013-07-10 09:35:00,79.64,79.73,79.42,79.44,113400.0,56.6434,56.7074,56.4869,56.5011,113400.0
2013-07-10 09:40:00,79.43,79.51,79.35,79.4,81100.0,56.494,56.5509,56.4371,56.4727,81100.0
2013-07-10 09:45:00,79.42,79.52,79.37,79.51,140100.0,56.4869,56.558,56.4514,56.5509,140100.0
2013-07-10 09:50:00,79.51,79.62,79.51,79.6,64900.0,56.5509,56.6292,56.5509,56.6149,64900.0
2013-07-10 09:55:00,79.59,79.62,79.55,79.56,41200.0,56.6078,56.6292,56.5794,56.5865,41200.0
2013-07-10 10:00:00,79.56,79.59,79.47,79.5,66700.0,56.5865,56.6078,56.5225,56.5438,66700.0
2013-07-10 10:05:00,79.5,79.59,79.5,79.59,84600.0,56.5438,56.6078,56.5438,56.6078,84600.0
2013-07-10 10:10:00,79.58,79.64,79.53,79.53,63400.0,56.6007,56.6434,56.5652,56.5652,63400.0
2013-07-10 10:15:00,79.53,79.54,79.44,79.46,107500.0,56.5652,56.5723,56.5011,56.5154,107500.0
2013-07-10 10:20:00,79.47,79.55,79.47,79.48,79100.0,56.5225,56.5794,56.5225,56.5296,79100.0
2013-07-10 10:25:00,79.49,79.57,79.43,79.43,87800.0,56.5367,56.5936,56.494,56.494,87800.0
2013-07-10 10:30:00,79.44,79.45,79.4,79.42,55100.0,56.5011,56.5083,56.4727,56.4869,55100.0
2013-07-10 10:35:00,79.43,79.46,79.39,79.45,84300.0,56.494,56.5154,56.4656,56.5083,84300.0
2013-07-10 10:40:00,79.45,79.52,79.45,79.5,73900.0,56.5083,56.558,56.5083,56.5438,73900.0
2013-07-10 10:45:00,79.49,79.54,79.46,79.51,79400.0,56.5367,56.5723,56.5154,56.5509,79400.0
2013-07-10 10:50:00,79.51,79.53,79.44,79.45,58700.0,56.5509,56.5652,56.5011,56.5083,58700.0
2013-07-10 10:55:00,79.45,79.48,79.44,79.48,38300.0,56.5083,56.5296,56.5011,56.5296,38300.0
2013-07-10 11:00:00,79.47,79.48,79.39,79.39,60400.0,56.5225,56.5296,56.4656,56.4656,60400.0
2013-07-10 11:05:00,79.39,79.4,79.3,79.35,75000.0,56.4656,56.4727,56.4016,56.4371,75000.0
2013-07-10 11:10:00,79.34,79.38,79.3,79.36,40600.0,56.43,56.4585,56.4016,56.4442,40600.0
2013-07-10 11:15:00,79.36,79.4,79.31,79.4,45900.0,56.4442,56.4727,56.4087,56.4727,45900.0
2013-07-10 11:20:00,79.41,79.42,79.38,79.4,29100.0,56.4798,56.4869,56.4585,56.4727,29100.0
2013-07-10 11:25:00,79.41,79.44,79.37,79.41,60400.0,56.4798,56.5011,56.4514,56.4798,60400.0
2013-07-10 11:30:00,79.42,79.61,79.42,79.61,69400.0,56.4869,56.6221,56.4869,56.6221,69400.0
2013-07-10 11:35:00,79.61,79.63,79.59,79.61,69100.0,56.6221,56.6363,56.6078,56.6221,69100.0
2013-07-10 11:40:00,79.63,79.63,79.56,79.56,78900.0,56.6363,56.6363,56.5865,56.5865,78900.0
2013-07-10 11:45:00,79.56,79.61,79.54,79.6,37600.0,56.5865,56.6221,56.5723,56.6149,37600.0
2013-07-10 11:50:00,79.59,79.61,79.57,79.6,35700.0,56.6078,56.6221,56.5936,56.6149,35700.0
2013-07-10 11:55:00,79.59,79.67,79.59,79.64,44500.0,56.6078,56.6647,56.6078,56.6434,44500.0
2013-07-10 12:00:00,79.64,79.68,79.62,79.68,35800.0,56.6434,56.6718,56.6292,56.6718,35800.0
2013-07-10 12:05:00,79.69,79.73,79.65,79.71,40300.0,56.679,56.7074,56.6505,56.6932,40300.0
2013-07-10 12:10:00,79.72,79.75,79.7,79.73,46700.0,56.7003,56.7216,56.6861,56.7074,46700.0
2013-07-10 12:15:00,79.73,79.74,79.68,79.73,29700.0,56.7074,56.7145,56.6718,56.7074,29700.0
2013-07-10 12:20:00,79.74,79.76,79.73,79.76,19600.0,56.7145,56.7287,56.7074,56.7287,19600.0
2013-07-10 12:25:00,79.75,79.76,79.69,79.71,41900.0,56.7216,56.7287,56.679,56.6932,41900.0
2013-07-10 12:30:00,79.7,79.73,79.68,79.71,27600.0,56.6861,56.7074,56.6718,56.6932,27600.0
2013-07-10 12:35:00,79.72,79.75,79.71,79.72,57900.0,56.7003,56.7216,56.6932,56.7003,57900.0
2013-07-10 12:40:00,79.71,79.72,79.68,79.69,31300.0,56.6932,56.7003,56.6718,56.679,31300.0
2013-07-10 12:45:00,79.69,79.7,79.67,79.69,36800.0,56.679,56.6861,56.6647,56.679,36800.0
2013-07-10 12:50:00,79.68,79.7,79.63,79.63,25600.0,56.6718,56.6861,56.6363,56.6363,25600.0
2013-07-10 12:55:00,79.63,79.65,79.58,79.65,54800.0,56.6363,56.6505,56.6007,56.6505,54800.0
2013-07-10 13:00:00,79.65,79.74,79.65,79.74,55600.0,56.6505,56.7145,56.6505,56.7145,55600.0
2013-07-10 13:05:00,79.74,79.76,79.7,79.72,53200.0,56.7145,56.7287,56.6861,56.7003,53200.0
2013-07-10 13:10:00,79.7,79.72,79.69,79.71,19700.0,56.6861,56.7003,56.679,56.6932,19700.0
2013-07-10 13:15:00,79.72,79.74,79.71,79.72,26300.0,56.7003,56.7145,56.6932,56.7003,26300.0
2013-07-10 13:20:00,79.71,79.72,79.68,79.68,28200.0,56.6932,56.7003,56.6718,56.6718,28200.0
2013-07-10 13:25:00,79.68,79.69,79.64,79.65,40000.0,56.6718,56.679,56.6434,56.6505,40000.0
2013-07-10 13:30:00,79.66,79.71,79.66,79.7,25900.0,56.6576,56.6932,56.6576,56.6861,25900.0
2013-07-10 13:35:00,79.7,79.73,79.69,79.73,22900.0,56.6861,56.7074,56.679,56.7074,22900.0
2013-07-10 13:40:00,79.72,79.74,79.7,79.71,41700.0,56.7003,56.7145,56.6861,56.6932,41700.0
2013-07-10 13:45:00,79.72,79.76,79.71,79.75,30600.0,56.7003,56.7287,56.6932,56.7216,30600.0
2013-07-10 13:50:00,79.76,79.76,79.73,79.74,27200.0,56.7287,56.7287,56.7074,56.7145,27200.0
2013-07-10 13:55:00,79.74,79.75,79.69,79.7,50300.0,56.7145,56.7216,56.679,56.6861,50300.0
2013-07-10 14:00:00,79.7,80.05,79.64,80.01,597300.0,56.6861,56.935,56.6434,56.9066,597300.0
2013-07-10 14:05:00,80.01,80.01,79.82,79.92,146100.0,56.9066,56.9066,56.7714,56.8425,146100.0
2013-07-10 14:10:00,79.92,79.95,79.82,79.9,101700.0,56.8425,56.8639,56.7714,56.8283,101700.0
2013-07-10 14:15:00,79.91,80.04,79.87,80.02,103200.0,56.8354,56.9279,56.807,56.9137,103200.0
2013-07-10 14:20:00,80.0,80.1,79.95,79.97,83700.0,56.8994,56.9706,56.8639,56.8781,83700.0
2013-07-10 14:25:00,79.98,79.99,79.84,79.9,68100.0,56.8852,56.8923,56.7856,56.8283,68100.0
2013-07-10 14:30:00,79.9,79.96,79.88,79.92,55100.0,56.8283,56.871,56.8141,56.8425,55100.0
2013-07-10 14:35:00,79.93,79.94,79.78,79.82,86100.0,56.8497,56.8568,56.743,56.7714,86100.0
2013-07-10 14:40:00,79.82,79.88,79.77,79.87,42500.0,56.7714,56.8141,56.7359,56.807,42500.0
2013-07-10 14:45:00,79.86,79.87,79.62,79.65,80200.0,56.7999,56.807,56.6292,56.6505,80200.0
2013-07-10 14:50:00,79.64,79.77,79.63,79.68,84700.0,56.6434,56.7359,56.6363,56.6718,84700.0
2013-07-10 14:55:00,79.7,79.74,79.63,79.66,43500.0,56.6861,56.7145,56.6363,56.6576,43500.0
2013-07-10 15:00:00,79.66,79.79,79.66,79.74,60000.0,56.6576,56.7501,56.6576,56.7145,60000.0
2013-07-10 15:05:00,79.75,79.78,79.62,79.68,60000.0,56.7216,56.743,56.6292,56.6718,60000.0
2013-07-10 15:10:00,79.67,79.76,79.64,79.69,79700.0,56.6647,56.7287,56.6434,56.679,79700.0
2013-07-10 15:15:00,79.69,79.76,79.66,79.76,39900.0,56.679,56.7287,56.6576,56.7287,39900.0
2013-07-10 15:20:00,79.76,79.84,79.74,79.81,63500.0,56.7287,56.7856,56.7145,56.7643,63500.0
2013-07-10 15:25:00,79.82,79.95,79.82,79.87,137000.0,56.7714,56.8639,56.7714,56.807,137000.0
2013-07-10 15:30:00,79.86,79.91,79.75,79.79,84400.0,56.7999,56.8354,56.7216,56.7501,84400.0
2013-07-10 15:35:00,79.78,79.79,79.69,79.75,121300.0,56.743,56.7501,56.679,56.7216,121300.0
2013-07-10 15:40:00,79.74,79.88,79.74,79.87,80700.0,56.7145,56.8141,56.7145,56.807,80700.0
2013-07-10 15:45:00,79.88,79.93,79.84,79.86,114200.0,56.8141,56.8497,56.7856,56.7999,114200.0
2013-07-10 15:50:00,79.86,79.87,79.71,79.78,164700.0,56.7999,56.807,56.6932,56.743,164700.0
2013-07-10 15:55:00,79.79,79.85,79.74,79.81,269100.0,56.7501,56.7928,56.7145,56.7643,269100.0
2013-07-11 09:30:00,80.55,80.75,80.53,80.62,353300.0,57.2906,57.4329,57.2764,57.3404,353300.0
2013-07-11 09:35:00,80.61,80.62,80.32,80.37,124500.0,57.3333,57.3404,57.127,57.1626,124500.0
2013-07-11 09:40:00,80.38,80.5,80.37,80.4,96600.0,57.1697,57.2551,57.1626,57.1839,96600.0
2013-07-11 09:45:00,80.4,80.43,80.31,80.34,131400.0,57.1839,57.2053,57.1199,57.1413,131400.0
2013-07-11 09:50:00,80.34,80.46,80.29,80.44,104600.0,57.1413,57.2266,57.1057,57.2124,104600.0
2013-07-11 09:55:00,80.47,80.54,80.42,80.42,69000.0,57.2337,57.2835,57.1982,57.1982,69000.0
2013-07-11 10:00:00,80.43,80.5,80.4,80.43,109800.0,57.2053,57.2551,57.1839,57.2053,109800.0
2013-07-11 10:05:00,80.43,80.46,80.36,80.45,82500.0,57.2053,57.2266,57.1555,57.2195,82500.0
2013-07-11 10:10:00,80.46,80.55,80.46,80.54,81600.0,57.2266,57.2906,57.2266,57.2835,81600.0
2013-07-11 10:15:00,80.54,80.56,80.44,80.49,68200.0,57.2835,57.2977,57.2124,57.248,68200.0
2013-07-11 10:20:00,80.5,80.59,80.46,80.56,79900.0,57.2551,57.3191,57.2266,57.2977,79900.0
2013-07-11 10:25:00,80.56,80.58,80.5,80.58,91800.0,57.2977,57.312,57.2551,57.312,91800.0
2013-07-11 10:30:00,80.58,80.58,80.4,80.42,62600.0,57.312,57.312,57.1839,57.1982,62600.0
2013-07-11 10:35:00,80.43,80.5,80.41,80.47,75200.0,57.2053,57.2551,57.1911,57.2337,75200.0
2013-07-11 10:40:00,80.46,80.52,80.39,80.52,128300.0,57.2266,57.2693,57.1768,57.2693,128300.0
2013-07-11 10:45:00,80.51,80.58,80.5,80.54,95500.0,57.2622,57.312,57.2551,57.2835,95500.0
2013-07-11 10:50:00,80.55,80.65,80.53,80.64,97600.0,57.2906,57.3618,57.2764,57.3546,97600.0
2013-07-11 10:55:00,80.65,80.66,80.58,80.61,60100.0,57.3618,57.3689,57.312,57.3333,60100.0
2013-07-11 11:00:00,80.61,80.62,80.55,80.57,71200.0,57.3333,57.3404,57.2906,57.3049,71200.0
2013-07-11 11:05:00,80.56,80.6,80.53,80.59,43600.0,57.2977,57.3262,57.2764,57.3191,43600.0
2013-07-11 11:10:00,80.6,80.65,80.57,80.63,39100.0,57.3262,57.3618,57.3049,57.3475,39100.0
2013-07-11 11:15:00,80.63,80.66,80.54,80.54,57400.0,57.3475,57.3689,57.2835,57.2835,57400.0
2013-07-11 11:20:00,80.54,80.56,80.51,80.56,52000.0,57.2835,57.2977,57.2622,57.2977,52000.0
2013-07-11 11:25:00,80.56,80.66,80.56,80.65,47300.0,57.2977,57.3689,57.2977,57.3618,47300.0
2013-07-11 11:30:00,80.65,80.69,80.62,80.63,87200.0,57.3618,57.3902,57.3404,57.3475,87200.0
2013-07-11 11:35:00,80.62,80.65,80.61,80.62,50200.0,57.3404,57.3618,57.3333,57.3404,50200.0
2013-07-11 11:40:00,80.61,80.63,80.56,80.6,72000.0,57.3333,57.3475,57.2977,57.3262,72000.0
2013-07-11 11:45:00,80.61,80.62,80.55,80.58,57200.0,57.3333,57.3404,57.2906,57.312,57200.0
2013-07-11 11:50:00,80.58,80.61,80.56,80.57,40300.0,57.312,57.3333,57.2977,57.3049,40300.0
2013-07-11 11:55:00,80.58,80.63,80.57,80.62,40700.0,57.312,57.3475,57.3049,57.3404,40700.0
2013-07-11 12:00:00,80.62,80.68,80.62,80.65,65000.0,57.3404,57.3831,57.3404,57.3618,65000.0
2013-07-11 12:05:00,80.64,80.65,80.51,80.62,164200.0,57.3546,57.3618,57.2622,57.3404,164200.0
2013-07-11 12:10:00,80.62,80.63,80.56,80.59,48900.0,57.3404,57.3475,57.2977,57.3191,48900.0
2013-07-11 12:15:00,80.59,80.66,80.57,80.65,39600.0,57.3191,57.3689,57.3049,57.3618,39600.0
2013-07-11 12:20:00,80.65,80.65,80.62,80.63,33200.0,57.3618,57.3618,57.3404,57.3475,33200.0
2013-07-11 12:25:00,80.61,80.65,80.61,80.63,30800.0,57.3333,57.3618,57.3333,57.3475,30800.0
2013-07-11 12:30:00,80.63,80.65,80.63,80.65,48500.0,57.3475,57.3618,57.3475,57.3618,48500.0
2013-07-11 12:35:00,80.65,80.67,80.64,80.67,45600.0,57.3618,57.376,57.3546,57.376,45600.0
2013-07-11 12:40:00,80.66,80.69,80.62,80.66,70200.0,57.3689,57.3902,57.3404,57.3689,70200.0
2013-07-11 12:45:00,80.65,80.69,80.64,80.67,37700.0,57.3618,57.3902,57.3546,57.376,37700.0
2013-07-11 12:50:00,80.67,80.7,80.66,80.68,54500.0,57.376,57.3973,57.3689,57.3831,54500.0
2013-07-11 12:55:00,80.68,80.7,80.68,80.69,35100.0,57.3831,57.3973,57.3831,57.3902,35100.0
2013-07-11 13:00:00,80.7,80.73,80.68,80.72,51900.0,57.3973,57.4186,57.3831,57.4115,51900.0
2013-07-11 13:05:00,80.72,80.73,80.69,80.69,62000.0,57.4115,57.4186,57.3902,57.3902,62000.0
2013-07-11 13:10:00,80.69,80.72,80.69,80.72,28100.0,57.3902,57.4115,57.3902,57.4115,28100.0
2013-07-11 13:15:00,80.72,80.73,80.67,80.69,36700.0,57.4115,57.4186,57.376,57.3902,36700.0
2013-07-11 13:20:00,80.68,80.7,80.66,80.68,39900.0,57.3831,57.3973,57.3689,57.3831,39900.0
2013-07-11 13:25:00,80.68,80.69,80.59,80.68,85900.0,57.3831,57.3902,57.3191,57.3831,85900.0
2013-07-11 13:30:00,80.68,80.68,80.62,80.63,29600.0,57.3831,57.3831,57.3404,57.3475,29600.0
2013-07-11 13:35:00,80.63,80.68,80.62,80.68,22800.0,57.3475,57.3831,57.3404,57.3831,22800.0
2013-07-11 13:40:00,80.67,80.71,80.66,80.68,38200.0,57.376,57.4044,57.3689,57.3831,38200.0
2013-07-11 13:45:00,80.68,80.72,80.68,80.7,33700.0,57.3831,57.4115,57.3831,57.3973,33700.0
2013-07-11 13:50:00,80.69,80.74,80.69,80.73,45800.0,57.3902,57.4258,57.3902,57.4186,45800.0
2013-07-11 13:55:00,80.74,80.75,80.71,80.73,59900.0,57.4258,57.4329,57.4044,57.4186,59900.0
2013-07-11 14:00:00,80.72,80.73,80.7,80.72,41700.0,57.4115,57.4186,57.3973,57.4115,41700.0
2013-07-11 14:05:00,80.71,80.73,80.69,80.73,57700.0,57.4044,57.4186,57.3902,57.4186,57700.0
2013-07-11 14:10:00,80.73,80.8,80.73,80.78,47500.0,57.4186,57.4684,57.4186,57.4542,47500.0
2013-07-11 14:15:00,80.79,80.82,80.76,80.78,115000.0,57.4613,57.4827,57.44,57.4542,115000.0
2013-07-11 14:20:00,80.78,80.81,80.76,80.76,47000.0,57.4542,57.4755,57.44,57.44,47000.0
2013-07-11 14:25:00,80.76,80.85,80.75,80.8,122400.0,57.44,57.504,57.4329,57.4684,122400.0
2013-07-11 14:30:00,80.8,80.87,80.79,80.8,124300.0,57.4684,57.5182,57.4613,57.4684,124300.0
2013-07-11 14:35:00,80.81,80.81,80.76,80.76,67100.0,57.4755,57.4755,57.44,57.44,67100.0
2013-07-11 14:40:00,80.77,80.77,80.7,80.73,65800.0,57.4471,57.4471,57.3973,57.4186,65800.0
2013-07-11 14:45:00,80.74,80.78,80.73,80.78,65500.0,57.4258,57.4542,57.4186,57.4542,65500.0
2013-07-11 14:50:00,80.78,80.84,80.5,80.74,162800.0,57.4542,57.4969,57.2551,57.4258,162800.0
2013-07-11 14:55:00,80.75,80.78,80.73,80.77,61100.0,57.4329,57.4542,57.4186,57.4471,61100.0
2013-07-11 15:00:00,80.77,80.83,80.73,80.77,94200.0,57.4471,57.4898,57.4186,57.4471,94200.0
2013-07-11 15:05:00,80.77,80.78,80.71,80.77,83200.0,57.4471,57.4542,57.4044,57.4471,83200.0
2013-07-11 15:10:00,80.77,80.8,80.72,80.73,91100.0,57.4471,57.4684,57.4115,57.4186,91100.0
2013-07-11 15:15:00,80.72,80.76,80.72,80.74,95500.0,57.4115,57.44,57.4115,57.4258,95500.0
2013-07-11 15:20:00,80.74,80.84,80.72,80.84,110600.0,57.4258,57.4969,57.4115,57.4969,110600.0
2013-07-11 15:25:00,80.83,80.84,80.79,80.81,86900.0,57.4898,57.4969,57.4613,57.4755,86900.0
2013-07-11 15:30:00,80.8,80.81,80.68,80.7,153000.0,57.4684,57.4755,57.3831,57.3973,153000.0
2013-07-11 15:35:00,80.7,80.77,80.69,80.77,249700.0,57.3973,57.4471,57.3902,57.4471,249700.0
2013-07-11 15:40:00,80.77,80.92,80.76,80.92,204300.0,57.4471,57.5538,57.44,57.5538,204300.0
2013-07-11 15:45:00,80.93,80.96,80.89,80.94,319500.0,57.5609,57.5822,57.5324,57.568,319500.0
2013-07-11 15:50:00,80.93,80.94,80.85,80.89,349500.0,57.5609,57.568,57.504,57.5324,349500.0
2013-07-11 15:55:00,80.89,80.99,80.79,80.81,769700.0,57.5324,57.6036,57.4613,57.4755,769700.0
2013-07-12 09:30:00,80.67,81.14,80.67,81.01,461800.0,57.376,57.7103,57.376,57.6178,461800.0
2013-07-12 09:35:00,81.01,81.2,81.0,81.14,83900.0,57.6178,57.7529,57.6107,57.7103,83900.0
2013-07-12 09:40:00,81.14,81.17,80.88,80.93,94300.0,57.7103,57.7316,57.5253,57.5609,94300.0
2013-07-12 09:45:00,80.93,81.14,80.93,81.13,59600.0,57.5609,57.7103,57.5609,57.7031,59600.0
2013-07-12 09:50:00,81.14,81.22,81.05,81.1,79500.0,57.7103,57.7672,57.6462,57.6818,79500.0
2013-07-12 09:55:00,81.1,81.12,80.94,80.98,89100.0,57.6818,57.696,57.568,57.5965,89100.0
2013-07-12 10:00:00,81.0,81.19,81.0,81.19,65100.0,57.6107,57.7458,57.6107,57.7458,65100.0
2013-07-12 10:05:00,81.2,81.23,81.15,81.15,131400.0,57.7529,57.7743,57.7174,57.7174,131400.0
2013-07-12 10:10:00,81.15,81.22,81.08,81.18,170900.0,57.7174,57.7672,57.6676,57.7387,170900.0
2013-07-12 10:15:00,81.17,81.23,81.11,81.19,93400.0,57.7316,57.7743,57.6889,57.7458,93400.0
2013-07-12 10:20:00,81.17,81.19,81.13,81.17,79400.0,57.7316,57.7458,57.7031,57.7316,79400.0
2013-07-12 10:25:00,81.17,81.3,81.17,81.22,524300.0,57.7316,57.8241,57.7316,57.7672,524300.0
2013-07-12 10:30:00,81.23,81.3,81.23,81.29,122500.0,57.7743,57.8241,57.7743,57.8169,122500.0
2013-07-12 10:35:00,81.29,81.4,81.28,81.37,85100.0,57.8169,57.8952,57.8098,57.8738,85100.0
2013-07-12 10:40:00,81.37,81.41,81.35,81.4,101500.0,57.8738,57.9023,57.8596,57.8952,101500.0
2013-07-12 10:45:00,81.4,81.42,81.38,81.39,78200.0,57.8952,57.9094,57.881,57.8881,78200.0
2013-07-12 10:50:00,81.4,81.42,81.38,81.38,59000.0,57.8952,57.9094,57.881,57.881,59000.0
2013-07-12 10:55:00,81.39,81.42,81.38,81.41,49900.0,57.8881,57.9094,57.881,57.9023,49900.0
2013-07-12 11:00:00,81.41,81.42,81.36,81.4,72700.0,57.9023,57.9094,57.8667,57.8952,72700.0
2013-07-12 11:05:00,81.4,81.4,81.31,81.31,57500.0,57.8952,57.8952,57.8312,57.8312,57500.0
2013-07-12 11:10:00,81.31,81.33,81.29,81.32,69200.0,57.8312,57.8454,57.8169,57.8383,69200.0
2013-07-12 11:15:00,81.31,81.36,81.28,81.35,52000.0,57.8312,57.8667,57.8098,57.8596,52000.0
2013-07-12 11:20:00,81.35,81.38,81.33,81.36,47200.0,57.8596,57.881,57.8454,57.8667,47200.0
2013-07-12 11:25:00,81.34,81.35,81.29,81.29,50700.0,57.8525,57.8596,57.8169,57.8169,50700.0
2013-07-12 11:30:00,81.3,81.33,81.27,81.31,41000.0,57.8241,57.8454,57.8027,57.8312,41000.0
2013-07-12 11:35:00,81.32,81.35,81.3,81.34,44900.0,57.8383,57.8596,57.8241,57.8525,44900.0
2013-07-12 11:40:00,81.35,81.36,81.33,81.33,45500.0,57.8596,57.8667,57.8454,57.8454,45500.0
2013-07-12 11:45:00,81.33,81.33,81.18,81.2,117100.0,57.8454,57.8454,57.7387,57.7529,117100.0
2013-07-12 11:50:00,81.2,81.2,81.11,81.11,121600.0,57.7529,57.7529,57.6889,57.6889,121600.0
2013-07-12 11:55:00,81.11,81.13,81.06,81.09,47700.0,57.6889,57.7031,57.6534,57.6747,47700.0
2013-07-12 12:00:00,81.09,81.09,81.02,81.04,63100.0,57.6747,57.6747,57.6249,57.6391,63100.0
2013-07-12 12:05:00,81.05,81.12,80.89,81.12,241500.0,57.6462,57.696,57.5324,57.696,241500.0
2013-07-12 12:10:00,81.13,81.23,81.13,81.23,25700.0,57.7031,57.7743,57.7031,57.7743,25700.0
2013-07-12 12:15:00,81.23,81.25,81.2,81.23,60500.0,57.7743,57.7885,57.7529,57.7743,60500.0
2013-07-12 12:20:00,81.24,81.31,81.19,81.2,114100.0,57.7814,57.8312,57.7458,57.7529,114100.0
2013-07-12 12:25:00,81.2,81.3,81.19,81.28,132700.0,57.7529,57.8241,57.7458,57.8098,132700.0
2013-07-12 12:30:00,81.28,81.29,81.25,81.26,63400.0,57.8098,57.8169,57.7885,57.7956,63400.0
2013-07-12 12:35:00,81.27,81.34,81.25,81.34,41900.0,57.8027,57.8525,57.7885,57.8525,41900.0
2013-07-12 12:40:00,81.35,81.42,81.34,81.37,76700.0,57.8596,57.9094,57.8525,57.8738,76700.0
2013-07-12 12:45:00,81.37,81.42,81.31,81.37,60500.0,57.8738,57.9094,57.8312,57.8738,60500.0
2013-07-12 12:50:00,81.38,81.42,81.37,81.37,75300.0,57.881,57.9094,57.8738,57.8738,75300.0
2013-07-12 12:55:00,81.38,81.42,81.38,81.42,107300.0,57.881,57.9094,57.881,57.9094,107300.0
2013-07-12 13:00:00,81.41,81.43,81.32,81.32,68000.0,57.9023,57.9165,57.8383,57.8383,68000.0
2013-07-12 13:05:00,81.32,81.37,81.31,81.37,36100.0,57.8383,57.8738,57.8312,57.8738,36100.0
2013-07-12 13:10:00,81.37,81.37,81.31,81.35,70500.0,57.8738,57.8738,57.8312,57.8596,70500.0
2013-07-12 13:15:00,81.35,81.39,81.31,81.39,35000.0,57.8596,57.8881,57.8312,57.8881,35000.0
2013-07-12 13:20:00,81.39,81.42,81.33,81.34,44600.0,57.8881,57.9094,57.8454,57.8525,44600.0
2013-07-12 13:25:00,81.34,81.34,81.29,81.32,44600.0,57.8525,57.8525,57.8169,57.8383,44600.0
2013-07-12 13:30:00,81.33,81.35,81.31,81.33,32800.0,57.8454,57.8596,57.8312,57.8454,32800.0
2013-07-12 13:35:00,81.32,81.4,81.32,81.38,33000.0,57.8383,57.8952,57.8383,57.881,33000.0
2013-07-12 13:40:00,81.37,81.38,81.31,81.32,35000.0,57.8738,57.881,57.8312,57.8383,35000.0
2013-07-12 13:45:00,81.32,81.4,81.32,81.38,36000.0,57.8383,57.8952,57.8383,57.881,36000.0
2013-07-12 13:50:00,81.38,81.39,81.31,81.33,47300.0,57.881,57.8881,57.8312,57.8454,47300.0
2013-07-12 13:55:00,81.33,81.33,81.29,81.31,23400.0,57.8454,57.8454,57.8169,57.8312,23400.0
2013-07-12 14:00:00,81.31,81.32,81.27,81.27,70100.0,57.8312,57.8383,57.8027,57.8027,70100.0
2013-07-12 14:05:00,81.27,81.28,81.22,81.27,66000.0,57.8027,57.8098,57.7672,57.8027,66000.0
2013-07-12 14:10:00,81.27,81.29,81.23,81.27,46000.0,57.8027,57.8169,57.7743,57.8027,46000.0
2013-07-12 14:15:00,81.28,81.3,81.25,81.25,67600.0,57.8098,57.8241,57.7885,57.7885,67600.0
2013-07-12 14:20:00,81.25,81.31,81.22,81.3,48700.0,57.7885,57.8312,57.7672,57.8241,48700.0
2013-07-12 14:25:00,81.3,81.31,81.28,81.3,28500.0,57.8241,57.8312,57.8098,57.8241,28500.0
2013-07-12 14:30:00,81.31,81.32,81.29,81.31,41600.0,57.8312,57.8383,57.8169,57.8312,41600.0
2013-07-12 14:35:00,81.3,81.31,81.25,81.29,38700.0,57.8241,57.8312,57.7885,57.8169,38700.0
2013-07-12 14:40:00,81.28,81.29,81.27,81.28,29900.0,57.8098,57.8169,57.8027,57.8098,29900.0
2013-07-12 14:45:00,81.28,81.33,81.28,81.31,78200.0,57.8098,57.8454,57.8098,57.8312,78200.0
2013-07-12 14:50:00,81.31,81.31,81.26,81.3,56800.0,57.8312,57.8312,57.7956,57.8241,56800.0
2013-07-12 14:55:00,81.3,81.3,81.23,81.28,49000.0,57.8241,57.8241,57.7743,57.8098,49000.0
2013-07-12 15:00:00,81.27,81.28,81.24,81.27,39300.0,57.8027,57.8098,57.7814,57.8027,39300.0
2013-07-12 15:05:00,81.28,81.29,81.22,81.26,71300.0,57.8098,57.8169,57.7672,57.7956,71300.0
2013-07-12 15:10:00,81.26,81.27,81.17,81.18,151900.0,57.7956,57.8027,57.7316,57.7387,151900.0
2013-07-12 15:15:00,81.19,81.27,81.18,81.26,81600.0,57.7458,57.8027,57.7387,57.7956,81600.0
2013-07-12 15:20:00,81.27,81.33,81.27,81.32,76000.0,57.8027,57.8454,57.8027,57.8383,76000.0
2013-07-12 15:25:00,81.31,81.38,81.31,81.37,78600.0,57.8312,57.881,57.8312,57.8738,78600.0
2013-07-12 15:30:00,81.38,81.38,81.32,81.34,93500.0,57.881,57.881,57.8383,57.8525,93500.0
2013-07-12 15:35:00,81.34,81.36,81.29,81.33,144500.0,57.8525,57.8667,57.8169,57.8454,144500.0
2013-07-12 15:40:00,81.33,81.41,81.33,81.4,100200.0,57.8454,57.9023,57.8454,57.8952,100200.0
2013-07-12 15:45:00,81.41,81.64,81.41,81.56,332100.0,57.9023,58.0659,57.9023,58.009,332100.0
2013-07-12 15:50:00,81.55,81.58,81.48,81.56,223700.0,58.0019,58.0232,57.9521,58.009,223700.0
2013-07-12 15:55:00,81.56,81.62,81.47,81.48,524900.0,58.009,58.0517,57.945,57.9521,524900.0
2013-07-15 09:30:00,81.29,81.54,81.23,81.46,343000.0,57.8169,57.9948,57.7743,57.9379,343000.0
2013-07-15 09:35:00,81.46,81.55,81.4,81.53,92700.0,57.9379,58.0019,57.8952,57.9876,92700.0
2013-07-15 09:40:00,81.53,81.59,81.42,81.42,119100.0,57.9876,58.0303,57.9094,57.9094,119100.0
2013-07-15 09:45:00,81.42,81.44,81.33,81.34,78900.0,57.9094,57.9236,57.8454,57.8525,78900.0
2013-07-15 09:50:00,81.35,81.44,81.3,81.37,106500.0,57.8596,57.9236,57.8241,57.8738,106500.0
2013-07-15 09:55:00,81.37,81.4,81.19,81.2,208500.0,57.8738,57.8952,57.7458,57.7529,208500.0
2013-07-15 10:00:00,81.21,81.21,81.13,81.15,86800.0,57.76,57.76,57.7031,57.7174,86800.0
2013-07-15 10:05:00,81.15,81.32,81.15,81.26,89500.0,57.7174,57.8383,57.7174,57.7956,89500.0
2013-07-15 10:10:00,81.27,81.29,81.2,81.28,94800.0,57.8027,57.8169,57.7529,57.8098,94800.0
2013-07-15 10:15:00,81.28,81.3,81.18,81.19,77100.0,57.8098,57.8241,57.7387,57.7458,77100.0
2013-07-15 10:20:00,81.18,81.25,81.18,81.23,68600.0,57.7387,57.7885,57.7387,57.7743,68600.0
2013-07-15 10:25:00,81.22,81.23,81.15,81.19,70100.0,57.7672,57.7743,57.7174,57.7458,70100.0
2013-07-15 10:30:00,81.19,81.2,81.13,81.15,87900.0,57.7458,57.7529,57.7031,57.7174,87900.0
2013-07-15 10:35:00,81.14,81.15,81.08,81.09,119300.0,57.7103,57.7174,57.6676,57.6747,119300.0
2013-07-15 10:40:00,81.1,81.11,81.05,81.1,92500.0,57.6818,57.6889,57.6462,57.6818,92500.0
2013-07-15 10:45:00,81.1,81.12,81.01,81.03,106600.0,57.6818,57.696,57.6178,57.632,106600.0
2013-07-15 10:50:00,81.03,81.04,80.98,80.98,145900.0,57.632,57.6391,57.5965,57.5965,145900.0
2013-07-15 10:55:00,80.97,81.04,80.91,81.01,102900.0,57.5893,57.6391,57.5467,57.6178,102900.0
2013-07-15 11:00:00,81.02,81.04,80.99,81.02,76100.0,57.6249,57.6391,57.6036,57.6249,76100.0
2013-07-15 11:05:00,81.02,81.02,80.95,80.95,55800.0,57.6249,57.6249,57.5751,57.5751,55800.0
2013-07-15 11:10:00,80.96,81.0,80.95,81.0,35000.0,57.5822,57.6107,57.5751,57.6107,35000.0
2013-07-15 11:15:00,80.99,81.01,80.98,80.99,91400.0,57.6036,57.6178,57.5965,57.6036,91400.0
2013-07-15 11:20:00,81.0,81.01,80.98,80.99,43300.0,57.6107,57.6178,57.5965,57.6036,43300.0
2013-07-15 11:25:00,80.99,81.03,80.96,81.0,77300.0,57.6036,57.632,57.5822,57.6107,77300.0
2013-07-15 11:30:00,81.0,81.02,80.97,80.98,209200.0,57.6107,57.6249,57.5893,57.5965,209200.0
2013-07-15 11:35:00,80.98,81.0,80.94,80.94,61500.0,57.5965,57.6107,57.568,57.568,61500.0
2013-07-15 11:40:00,80.94,80.95,80.84,80.87,102200.0,57.568,57.5751,57.4969,57.5182,102200.0
2013-07-15 11:45:00,80.86,80.91,80.85,80.91,58900.0,57.5111,57.5467,57.504,57.5467,58900.0
2013-07-15 11:50:00,80.92,81.01,80.91,81.01,52400.0,57.5538,57.6178,57.5467,57.6178,52400.0
2013-07-15 11:55:00,81.02,81.08,81.01,81.07,30700.0,57.6249,57.6676,57.6178,57.6605,30700.0
2013-07-15 12:00:00,81.08,81.11,81.05,81.08,68500.0,57.6676,57.6889,57.6462,57.6676,68500.0
2013-07-15 12:05:00,81.07,81.13,81.04,81.13,55100.0,57.6605,57.7031,57.6391,57.7031,55100.0
2013-07-15 12:10:00,81.12,81.14,81.07,81.11,64600.0,57.696,57.7103,57.6605,57.6889,64600.0
2013-07-15 12:15:00,81.1,81.1,81.0,81.08,82000.0,57.6818,57.6818,57.6107,57.6676,82000.0
2013-07-15 12:20:00,81.07,81.14,81.07,81.11,52700.0,57.6605,57.7103,57.6605,57.6889,52700.0
2013-07-15 12:25:00,81.11,81.12,81.08,81.09,47400.0,57.6889,57.696,57.6676,57.6747,47400.0
2013-07-15 12:30:00,81.09,81.12,81.06,81.11,63200.0,57.6747,57.696,57.6534,57.6889,63200.0
2013-07-15 12:35:00,81.12,81.12,81.07,81.09,49300.0,57.696,57.696,57.6605,57.6747,49300.0
2013-07-15 12:40:00,81.08,81.12,81.08,81.09,51500.0,57.6676,57.696,57.6676,57.6747,51500.0
2013-07-15 12:45:00,81.08,81.14,81.08,81.13,69400.0,57.6676,57.7103,57.6676,57.7031,69400.0
2013-07-15 12:50:00,81.13,81.18,81.12,81.18,123400.0,57.7031,57.7387,57.696,57.7387,123400.0
2013-07-15 12:55:00,81.19,81.23,81.18,81.21,28900.0,57.7458,57.7743,57.7387,57.76,28900.0
2013-07-15 13:00:00,81.2,81.22,81.17,81.22,39400.0,57.7529,57.7672,57.7316,57.7672,39400.0
2013-07-15 13:05:00,81.23,81.26,81.22,81.25,93400.0,57.7743,57.7956,57.7672,57.7885,93400.0
2013-07-15 13:10:00,81.26,81.28,81.25,81.27,56500.0,57.7956,57.8098,57.7885,57.8027,56500.0
2013-07-15 13:15:00,81.27,81.31,81.27,81.29,40700.0,57.8027,57.8312,57.8027,57.8169,40700.0
2013-07-15 13:20:00,81.29,81.31,81.28,81.29,30500.0,57.8169,57.8312,57.8098,57.8169,30500.0
2013-07-15 13:25:00,81.29,81.29,81.27,81.28,26700.0,57.8169,57.8169,57.8027,57.8098,26700.0
2013-07-15 13:30:00,81.28,81.28,81.24,81.26,60400.0,57.8098,57.8098,57.7814,57.7956,60400.0
2013-07-15 13:35:00,81.26,81.27,81.2,81.21,32900.0,57.7956,57.8027,57.7529,57.76,32900.0
2013-07-15 13:40:00,81.21,81.27,81.21,81.24,57700.0,57.76,57.8027,57.76,57.7814,57700.0
2013-07-15 13:45:00,81.25,81.28,81.24,81.27,61900.0,57.7885,57.8098,57.7814,57.8027,61900.0
2013-07-15 13:50:00,81.27,81.29,81.25,81.28,35600.0,57.8027,57.8169,57.7885,57.8098,35600.0
2013-07-15 13:55:00,81.28,81.33,81.28,81.29,90100.0,57.8098,57.8454,57.8098,57.8169,90100.0
2013-07-15 14:00:00,81.3,81.34,81.26,81.33,50800.0,57.8241,57.8525,57.7956,57.8454,50800.0
2013-07-15 14:05:00,81.33,81.35,81.31,81.34,44900.0,57.8454,57.8596,57.8312,57.8525,44900.0
2013-07-15 14:10:00,81.35,81.41,81.33,81.37,59600.0,57.8596,57.9023,57.8454,57.8738,59600.0
2013-07-15 14:15:00,81.36,81.38,81.32,81.34,48300.0,57.8667,57.881,57.8383,57.8525,48300.0
2013-07-15 14:20:00,81.33,81.34,81.28,81.34,56200.0,57.8454,57.8525,57.8098,57.8525,56200.0
2013-07-15 14:25:00,81.34,81.36,81.31,81.35,74800.0,57.8525,57.8667,57.8312,57.8596,74800.0
2013-07-15 14:30:00,81.36,81.41,81.32,81.4,72000.0,57.8667,57.9023,57.8383,57.8952,72000.0
2013-07-15 14:35:00,81.4,81.41,81.34,81.37,90500.0,57.8952,57.9023,57.8525,57.8738,90500.0
2013-07-15 14:40:00,81.37,81.43,81.37,81.43,51300.0,57.8738,57.9165,57.8738,57.9165,51300.0
2013-07-15 14:45:00,81.44,81.49,81.42,81.47,89300.0,57.9236,57.9592,57.9094,57.945,89300.0
2013-07-15 14:50:00,81.47,81.49,81.41,81.44,97900.0,57.945,57.9592,57.9023,57.9236,97900.0
2013-07-15 14:55:00,81.44,81.45,81.41,81.45,77900.0,57.9236,57.9307,57.9023,57.9307,77900.0
2013-07-15 15:00:00,81.45,81.47,81.43,81.47,57200.0,57.9307,57.945,57.9165,57.945,57200.0
2013-07-15 15:05:00,81.47,81.47,81.42,81.47,143500.0,57.945,57.945,57.9094,57.945,143500.0
2013-07-15 15:10:00,81.47,81.48,81.46,81.48,90300.0,57.945,57.9521,57.9379,57.9521,90300.0
2013-07-15 15:15:00,81.48,81.5,81.47,81.49,76800.0,57.9521,57.9663,57.945,57.9592,76800.0
2013-07-15 15:20:00,81.48,81.51,81.46,81.49,151200.0,57.9521,57.9734,57.9379,57.9592,151200.0
2013-07-15 15:25:00,81.49,81.5,81.45,81.47,94900.0,57.9592,57.9663,57.9307,57.945,94900.0
2013-07-15 15:30:00,81.47,81.51,81.47,81.49,102900.0,57.945,57.9734,57.945,57.9592,102900.0
2013-07-15 15:35:00,81.48,81.52,81.46,81.51,107800.0,57.9521,57.9805,57.9379,57.9734,107800.0
2013-07-15 15:40:00,81.51,81.51,81.45,81.45,124500.0,57.9734,57.9734,57.9307,57.9307,124500.0
2013-07-15 15:45:00,81.45,81.48,81.42,81.48,198900.0,57.9307,57.9521,57.9094,57.9521,198900.0
2013-07-15 15:50:00,81.48,81.56,81.47,81.56,202600.0,57.9521,58.009,57.945,58.009,202600.0
2013-07-15 15:55:00,81.55,81.57,81.5,81.52,357900.0,58.0019,58.0161,57.9663,57.9805,357900.0
2013-07-16 09:30:00,81.32,81.37,81.11,81.15,377100.0,57.8383,57.8738,57.6889,57.7174,377100.0
2013-07-16 09:35:00,81.14,81.25,81.05,81.15,199600.0,57.7103,57.7885,57.6462,57.7174,199600.0
2013-07-16 09:40:00,81.16,81.18,81.03,81.09,104800.0,57.7245,57.7387,57.632,57.6747,104800.0
2013-07-16 09:45:00,81.1,81.22,81.04,81.07,154700.0,57.6818,57.7672,57.6391,57.6605,154700.0
2013-07-16 09:50:00,81.06,81.07,80.91,80.97,171200.0,57.6534,57.6605,57.5467,57.5893,171200.0
2013-07-16 09:55:00,80.97,81.07,80.93,81.02,181300.0,57.5893,57.6605,57.5609,57.6249,181300.0
2013-07-16 10:00:00,81.03,81.13,80.98,80.99,194100.0,57.632,57.7031,57.5965,57.6036,194100.0
2013-07-16 10:05:00,80.98,81.07,80.98,81.03,118800.0,57.5965,57.6605,57.5965,57.632,118800.0
2013-07-16 10:10:00,81.03,81.1,80.99,81.1,107300.0,57.632,57.6818,57.6036,57.6818,107300.0
2013-07-16 10:15:00,81.1,81.11,81.03,81.05,141400.0,57.6818,57.6889,57.632,57.6462,141400.0
2013-07-16 10:20:00,81.04,81.06,81.0,81.05,96900.0,57.6391,57.6534,57.6107,57.6462,96900.0
2013-07-16 10:25:00,81.05,81.06,81.0,81.01,85600.0,57.6462,57.6534,57.6107,57.6178,85600.0
2013-07-16 10:30:00,81.02,81.07,81.01,81.02,69700.0,57.6249,57.6605,57.6178,57.6249,69700.0
2013-07-16 10:35:00,81.02,81.05,80.98,81.01,75300.0,57.6249,57.6462,57.5965,57.6178,75300.0
2013-07-16 10:40:00,81.01,81.01,80.94,80.98,88200.0,57.6178,57.6178,57.568,57.5965,88200.0
2013-07-16 10:45:00,80.98,81.0,80.93,80.95,77200.0,57.5965,57.6107,57.5609,57.5751,77200.0
2013-07-16 10:50:00,80.95,81.01,80.93,80.93,63400.0,57.5751,57.6178,57.5609,57.5609,63400.0
2013-07-16 10:55:00,80.94,80.98,80.92,80.98,84000.0,57.568,57.5965,57.5538,57.5965,84000.0
2013-07-16 11:00:00,80.98,81.1,80.98,81.07,106800.0,57.5965,57.6818,57.5965,57.6605,106800.0
2013-07-16 11:05:00,81.07,81.08,81.02,81.03,87100.0,57.6605,57.6676,57.6249,57.632,87100.0
2013-07-16 11:10:00,81.01,81.05,80.96,81.03,76100.0,57.6178,57.6462,57.5822,57.632,76100.0
2013-07-16 11:15:00,81.03,81.05,80.99,81.04,116500.0,57.632,57.6462,57.6036,57.6391,116500.0
2013-07-16 11:20:00,81.04,81.07,81.01,81.02,57500.0,57.6391,57.6605,57.6178,57.6249,57500.0
2013-07-16 11:25:00,81.03,81.12,81.0,81.11,98200.0,57.632,57.696,57.6107,57.6889,98200.0
2013-07-16 11:30:00,81.11,81.16,81.09,81.13,58600.0,57.6889,57.7245,57.6747,57.7031,58600.0
2013-07-16 11:35:00,81.12,81.12,81.06,81.08,78500.0,57.696,57.696,57.6534,57.6676,78500.0
2013-07-16 11:40:00,81.09,81.1,81.06,81.09,79600.0,57.6747,57.6818,57.6534,57.6747,79600.0
2013-07-16 11:45:00,81.09,81.1,81.01,81.03,107700.0,57.6747,57.6818,57.6178,57.632,107700.0
2013-07-16 11:50:00,81.02,81.05,80.99,81.02,89200.0,57.6249,57.6462,57.6036,57.6249,89200.0
2013-07-16 11:55:00,81.02,81.05,81.0,81.03,75100.0,57.6249,57.6462,57.6107,57.632,75100.0
2013-07-16 12:00:00,81.03,81.07,81.02,81.04,78100.0,57.632,57.6605,57.6249,57.6391,78100.0
2013-07-16 12:05:00,81.05,81.08,81.0,81.06,94400.0,57.6462,57.6676,57.6107,57.6534,94400.0
2013-07-16 12:10:00,81.07,81.1,81.07,81.09,29100.0,57.6605,57.6818,57.6605,57.6747,29100.0
2013-07-16 12:15:00,81.09,81.14,81.06,81.14,47500.0,57.6747,57.7103,57.6534,57.7103,47500.0
2013-07-16 12:20:00,81.13,81.13,81.05,81.09,69600.0,57.7031,57.7031,57.6462,57.6747,69600.0
2013-07-16 12:25:00,81.09,81.1,81.06,81.06,68900.0,57.6747,57.6818,57.6534,57.6534,68900.0
2013-07-16 12:30:00,81.06,81.12,81.04,81.1,48400.0,57.6534,57.696,57.6391,57.6818,48400.0
2013-07-16 12:35:00,81.1,81.12,81.08,81.12,32200.0,57.6818,57.696,57.6676,57.696,32200.0
2013-07-16 12:40:00,81.12,81.12,81.08,81.11,27800.0,57.696,57.696,57.6676,57.6889,27800.0
2013-07-16 12:45:00,81.11,81.16,81.1,81.15,36300.0,57.6889,57.7245,57.6818,57.7174,36300.0
2013-07-16 12:50:00,81.15,81.2,81.14,81.17,86600.0,57.7174,57.7529,57.7103,57.7316,86600.0
2013-07-16 12:55:00,81.17,81.17,81.14,81.15,23200.0,57.7316,57.7316,57.7103,57.7174,23200.0
2013-07-16 13:00:00,81.16,81.17,81.09,81.11,52600.0,57.7245,57.7316,57.6747,57.6889,52600.0
2013-07-16 13:05:00,81.11,81.13,81.1,81.12,35800.0,57.6889,57.7031,57.6818,57.696,35800.0
2013-07-16 13:10:00,81.11,81.12,81.06,81.08,69600.0,57.6889,57.696,57.6534,57.6676,69600.0
2013-07-16 13:15:00,81.07,81.09,81.03,81.08,73000.0,57.6605,57.6747,57.632,57.6676,73000.0
2013-07-16 13:20:00,81.08,81.1,81.04,81.08,47200.0,57.6676,57.6818,57.6391,57.6676,47200.0
2013-07-16 13:25:00,81.08,81.1,81.03,81.05,76600.0,57.6676,57.6818,57.632,57.6462,76600.0
2013-07-16 13:30:00,81.04,81.13,81.02,81.1,72400.0,57.6391,57.7031,57.6249,57.6818,72400.0
2013-07-16 13:35:00,81.1,81.11,81.02,81.09,50900.0,57.6818,57.6889,57.6249,57.6747,50900.0
2013-07-16 13:40:00,81.09,81.12,81.08,81.09,45000.0,57.6747,57.696,57.6676,57.6747,45000.0
2013-07-16 13:45:00,81.09,81.12,81.04,81.04,58400.0,57.6747,57.696,57.6391,57.6391,58400.0
2013-07-16 13:50:00,81.05,81.05,80.96,80.99,117300.0,57.6462,57.6462,57.5822,57.6036,117300.0
2013-07-16 13:55:00,81.0,81.02,80.96,81.01,55800.0,57.6107,57.6249,57.5822,57.6178,55800.0
2013-07-16 14:00:00,81.01,81.04,81.01,81.01,55100.0,57.6178,57.6391,57.6178,57.6178,55100.0
2013-07-16 14:05:00,81.01,81.03,80.95,80.95,41400.0,57.6178,57.632,57.5751,57.5751,41400.0
2013-07-16 14:10:00,80.96,81.12,80.96,81.06,93400.0,57.5822,57.696,57.5822,57.6534,93400.0
2013-07-16 14:15:00,81.07,81.12,81.06,81.09,48700.0,57.6605,57.696,57.6534,57.6747,48700.0
2013-07-16 14:20:00,81.1,81.14,81.04,81.05,42800.0,57.6818,57.7103,57.6391,57.6462,42800.0
2013-07-16 14:25:00,81.05,81.11,81.03,81.05,86100.0,57.6462,57.6889,57.632,57.6462,86100.0
2013-07-16 14:30:00,81.04,81.07,81.02,81.03,62100.0,57.6391,57.6605,57.6249,57.632,62100.0
2013-07-16 14:35:00,81.03,81.04,80.99,80.99,72800.0,57.632,57.6391,57.6036,57.6036,72800.0
2013-07-16 14:40:00,80.99,81.05,80.98,81.04,91700.0,57.6036,57.6462,57.5965,57.6391,91700.0
2013-07-16 14:45:00,81.04,81.13,81.02,81.06,74000.0,57.6391,57.7031,57.6249,57.6534,74000.0
2013-07-16 14:50:00,81.06,81.11,81.03,81.04,82700.0,57.6534,57.6889,57.632,57.6391,82700.0
2013-07-16 14:55:00,81.04,81.07,81.03,81.05,85100.0,57.6391,57.6605,57.632,57.6462,85100.0
2013-07-16 15:00:00,81.05,81.06,81.0,81.03,108800.0,57.6462,57.6534,57.6107,57.632,108800.0
2013-07-16 15:05:00,81.04,81.05,80.99,81.03,98600.0,57.6391,57.6462,57.6036,57.632,98600.0
2013-07-16 15:10:00,81.03,81.06,81.01,81.03,71200.0,57.632,57.6534,57.6178,57.632,71200.0
2013-07-16 15:15:00,81.04,81.05,80.97,80.99,158400.0,57.6391,57.6462,57.5893,57.6036,158400.0
2013-07-16 15:20:00,80.99,81.02,80.97,81.01,129500.0,57.6036,57.6249,57.5893,57.6178,129500.0
2013-07-16 15:25:00,81.02,81.06,81.01,81.04,81600.0,57.6249,57.6534,57.6178,57.6391,81600.0
2013-07-16 15:30:00,81.05,81.06,80.97,81.0,106300.0,57.6462,57.6534,57.5893,57.6107,106300.0
2013-07-16 15:35:00,81.0,81.03,80.95,80.98,117300.0,57.6107,57.632,57.5751,57.5965,117300.0
2013-07-16 15:40:00,80.98,80.98,80.94,80.94,93100.0,57.5965,57.5965,57.568,57.568,93100.0
2013-07-16 15:45:00,80.94,80.99,80.93,80.94,161600.0,57.568,57.6036,57.5609,57.568,161600.0
2013-07-16 15:50:00,80.94,80.98,80.93,80.95,138200.0,57.568,57.5965,57.5609,57.5751,138200.0
2013-07-16 15:55:00,80.96,81.02,80.93,81.0,321200.0,57.5822,57.6249,57.5609,57.6107,321200.0
2013-07-17 09:30:00,80.49,80.85,80.33,80.41,226300.0,57.6779,57.9359,57.5632,57.6206,226300.0
2013-07-17 09:35:00,80.41,80.56,80.33,80.34,117000.0,57.6206,57.7281,57.5632,57.5704,117000.0
2013-07-17 09:40:00,80.34,80.4,80.22,80.26,215900.0,57.5704,57.6134,57.4844,57.5131,215900.0
2013-07-17 09:45:00,80.26,80.31,80.16,80.31,164700.0,57.5131,57.5489,57.4414,57.5489,164700.0
2013-07-17 09:50:00,80.32,80.33,80.07,80.09,115800.0,57.5561,57.5632,57.3769,57.3913,115800.0
2013-07-17 09:55:00,80.09,80.3,80.05,80.27,62000.0,57.3913,57.5417,57.3626,57.5203,62000.0
2013-07-17 10:00:00,80.27,80.32,80.12,80.2,105000.0,57.5203,57.5561,57.4128,57.4701,105000.0
2013-07-17 10:05:00,80.21,80.29,80.09,80.29,87100.0,57.4773,57.5346,57.3913,57.5346,87100.0
2013-07-17 10:10:00,80.29,80.32,80.22,80.32,112300.0,57.5346,57.5561,57.4844,57.5561,112300.0
2013-07-17 10:15:00,80.33,80.51,80.33,80.46,135800.0,57.5632,57.6922,57.5632,57.6564,135800.0
2013-07-17 10:20:00,80.45,80.54,80.42,80.52,124800.0,57.6492,57.7137,57.6277,57.6994,124800.0
2013-07-17 10:25:00,80.53,80.57,80.48,80.55,58100.0,57.7066,57.7352,57.6707,57.7209,58100.0
2013-07-17 10:30:00,80.56,80.71,80.55,80.69,127300.0,57.7281,57.8355,57.7209,57.8212,127300.0
2013-07-17 10:35:00,80.69,80.74,80.55,80.56,147000.0,57.8212,57.857,57.7209,57.7281,147000.0
2013-07-17 10:40:00,80.56,80.56,80.44,80.53,104000.0,57.7281,57.7281,57.6421,57.7066,104000.0
2013-07-17 10:45:00,80.52,80.53,80.42,80.43,99900.0,57.6994,57.7066,57.6277,57.6349,99900.0
2013-07-17 10:50:00,80.43,80.5,80.42,80.48,69700.0,57.6349,57.6851,57.6277,57.6707,69700.0
2013-07-17 10:55:00,80.48,80.54,80.44,80.52,86300.0,57.6707,57.7137,57.6421,57.6994,86300.0
2013-07-17 11:00:00,80.52,80.64,80.51,80.59,50400.0,57.6994,57.7854,57.6922,57.7496,50400.0
2013-07-17 11:05:00,80.59,80.72,80.59,80.7,38600.0,57.7496,57.8427,57.7496,57.8284,38600.0
2013-07-17 11:10:00,80.7,80.71,80.63,80.65,57000.0,57.8284,57.8355,57.7782,57.7926,57000.0
2013-07-17 11:15:00,80.66,80.74,80.65,80.73,71800.0,57.7997,57.857,57.7926,57.8499,71800.0
2013-07-17 11:20:00,80.73,80.73,80.59,80.59,50400.0,57.8499,57.8499,57.7496,57.7496,50400.0
2013-07-17 11:25:00,80.58,80.59,80.45,80.46,65600.0,57.7424,57.7496,57.6492,57.6564,65600.0
2013-07-17 11:30:00,80.45,80.53,80.44,80.52,56600.0,57.6492,57.7066,57.6421,57.6994,56600.0
2013-07-17 11:35:00,80.52,80.52,80.37,80.4,123500.0,57.6994,57.6994,57.5919,57.6134,123500.0
2013-07-17 11:40:00,80.4,80.48,80.39,80.44,81500.0,57.6134,57.6707,57.6062,57.6421,81500.0
2013-07-17 11:45:00,80.44,80.47,80.35,80.36,65800.0,57.6421,57.6636,57.5776,57.5847,65800.0
2013-07-17 11:50:00,80.36,80.36,80.2,80.33,92600.0,57.5847,57.5847,57.4701,57.5632,92600.0
2013-07-17 11:55:00,80.33,80.4,80.32,80.39,55800.0,57.5632,57.6134,57.5561,57.6062,55800.0
2013-07-17 12:00:00,80.39,80.52,80.28,80.39,268200.0,57.6062,57.6994,57.5274,57.6062,268200.0
2013-07-17 12:05:00,80.38,80.57,80.38,80.56,71400.0,57.5991,57.7352,57.5991,57.7281,71400.0
2013-07-17 12:10:00,80.56,80.61,80.48,80.48,77800.0,57.7281,57.7639,57.6707,57.6707,77800.0
2013-07-17 12:15:00,80.48,80.48,80.33,80.33,103400.0,57.6707,57.6707,57.5632,57.5632,103400.0
2013-07-17 12:20:00,80.32,80.33,80.21,80.21,81600.0,57.5561,57.5632,57.4773,57.4773,81600.0
2013-07-17 12:25:00,80.2,80.32,80.19,80.24,80600.0,57.4701,57.5561,57.4629,57.4988,80600.0
2013-07-17 12:30:00,80.23,80.27,80.2,80.21,63100.0,57.4916,57.5203,57.4701,57.4773,63100.0
2013-07-17 12:35:00,80.22,80.3,80.22,80.27,56900.0,57.4844,57.5417,57.4844,57.5203,56900.0
2013-07-17 12:40:00,80.27,80.3,80.25,80.26,80700.0,57.5203,57.5417,57.5059,57.5131,80700.0
2013-07-17 12:45:00,80.25,80.26,80.2,80.26,89200.0,57.5059,57.5131,57.4701,57.5131,89200.0
2013-07-17 12:50:00,80.26,80.31,80.26,80.31,27600.0,57.5131,57.5489,57.5131,57.5489,27600.0
2013-07-17 12:55:00,80.31,80.31,80.26,80.31,33800.0,57.5489,57.5489,57.5131,57.5489,33800.0
2013-07-17 13:00:00,80.31,80.4,80.3,80.39,77300.0,57.5489,57.6134,57.5417,57.6062,77300.0
2013-07-17 13:05:00,80.39,80.43,80.35,80.42,31200.0,57.6062,57.6349,57.5776,57.6277,31200.0
2013-07-17 13:10:00,80.43,80.44,80.36,80.4,34100.0,57.6349,57.6421,57.5847,57.6134,34100.0
2013-07-17 13:15:00,80.4,80.42,80.36,80.4,39300.0,57.6134,57.6277,57.5847,57.6134,39300.0
2013-07-17 13:20:00,80.4,80.45,80.36,80.38,37500.0,57.6134,57.6492,57.5847,57.5991,37500.0
2013-07-17 13:25:00,80.38,80.4,80.36,80.38,36600.0,57.5991,57.6134,57.5847,57.5991,36600.0
2013-07-17 13:30:00,80.38,80.39,80.34,80.35,45400.0,57.5991,57.6062,57.5704,57.5776,45400.0
2013-07-17 13:35:00,80.36,80.42,80.35,80.41,41300.0,57.5847,57.6277,57.5776,57.6206,41300.0
2013-07-17 13:40:00,80.41,80.41,80.36,80.37,21900.0,57.6206,57.6206,57.5847,57.5919,21900.0
2013-07-17 13:45:00,80.36,80.4,80.34,80.37,64300.0,57.5847,57.6134,57.5704,57.5919,64300.0
2013-07-17 13:50:00,80.37,80.38,80.34,80.38,44900.0,57.5919,57.5991,57.5704,57.5991,44900.0
2013-07-17 13:55:00,80.38,80.4,80.35,80.39,45200.0,57.5991,57.6134,57.5776,57.6062,45200.0
2013-07-17 14:00:00,80.39,80.41,80.34,80.35,62300.0,57.6062,57.6206,57.5704,57.5776,62300.0
2013-07-17 14:05:00,80.35,80.39,80.31,80.33,64600.0,57.5776,57.6062,57.5489,57.5632,64600.0
2013-07-17 14:10:00,80.33,80.35,80.26,80.27,79700.0,57.5632,57.5776,57.5131,57.5203,79700.0
2013-07-17 14:15:00,80.26,80.27,80.22,80.26,49600.0,57.5131,57.5203,57.4844,57.5131,49600.0
2013-07-17 14:20:00,80.26,80.27,80.22,80.25,47400.0,57.5131,57.5203,57.4844,57.5059,47400.0
2013-07-17 14:25:00,80.25,80.26,80.09,80.1,82100.0,57.5059,57.5131,57.3913,57.3984,82100.0
2013-07-17 14:30:00,80.1,80.13,80.03,80.13,158300.0,57.3984,57.4199,57.3483,57.4199,158300.0
2013-07-17 14:35:00,80.14,80.15,80.06,80.08,58100.0,57.4271,57.4343,57.3698,57.3841,58100.0
2013-07-17 14:40:00,80.07,80.1,80.04,80.06,82300.0,57.3769,57.3984,57.3554,57.3698,82300.0
2013-07-17 14:45:00,80.05,80.1,80.01,80.06,98300.0,57.3626,57.3984,57.3339,57.3698,98300.0
2013-07-17 14:50:00,80.07,80.13,80.06,80.12,59000.0,57.3769,57.4199,57.3698,57.4128,59000.0
2013-07-17 14:55:00,80.1,80.14,80.08,80.12,124500.0,57.3984,57.4271,57.3841,57.4128,124500.0
2013-07-17 15:00:00,80.11,80.17,80.07,80.17,76200.0,57.4056,57.4486,57.3769,57.4486,76200.0
2013-07-17 15:05:00,80.16,80.19,80.14,80.14,65300.0,57.4414,57.4629,57.4271,57.4271,65300.0
2013-07-17 15:10:00,80.14,80.18,80.13,80.14,91000.0,57.4271,57.4558,57.4199,57.4271,91000.0
2013-07-17 15:15:00,80.13,80.21,80.08,80.21,62800.0,57.4199,57.4773,57.3841,57.4773,62800.0
2013-07-17 15:20:00,80.21,80.22,80.12,80.12,66400.0,57.4773,57.4844,57.4128,57.4128,66400.0
2013-07-17 15:25:00,80.13,80.15,80.07,80.07,54000.0,57.4199,57.4343,57.3769,57.3769,54000.0
2013-07-17 15:30:00,80.07,80.12,80.02,80.03,121100.0,57.3769,57.4128,57.3411,57.3483,121100.0
2013-07-17 15:35:00,80.03,80.12,80.02,80.08,84000.0,57.3483,57.4128,57.3411,57.3841,84000.0
2013-07-17 15:40:00,80.07,80.12,80.07,80.12,62700.0,57.3769,57.4128,57.3769,57.4128,62700.0
2013-07-17 15:45:00,80.12,80.12,80.06,80.09,134800.0,57.4128,57.4128,57.3698,57.3913,134800.0
2013-07-17 15:50:00,80.11,80.11,80.02,80.03,191000.0,57.4056,57.4056,57.3411,57.3483,191000.0
2013-07-17 15:55:00,80.03,80.13,80.02,80.08,259300.0,57.3483,57.4199,57.3411,57.3841,259300.0
2013-07-18 09:30:00,80.03,80.24,80.03,80.24,132400.0,57.3483,57.4988,57.3483,57.4988,132400.0
2013-07-18 09:35:00,80.24,80.46,80.19,80.44,50000.0,57.4988,57.6564,57.4629,57.6421,50000.0
2013-07-18 09:40:00,80.46,80.56,80.38,80.51,76800.0,57.6564,57.7281,57.5991,57.6922,76800.0
2013-07-18 09:45:00,80.51,80.54,80.43,80.51,50800.0,57.6922,57.7137,57.6349,57.6922,50800.0
2013-07-18 09:50:00,80.51,80.53,80.45,80.48,35200.0,57.6922,57.7066,57.6492,57.6707,35200.0
2013-07-18 09:55:00,80.49,80.52,80.45,80.48,76400.0,57.6779,57.6994,57.6492,57.6707,76400.0
2013-07-18 10:00:00,80.5,80.54,80.36,80.36,90200.0,57.6851,57.7137,57.5847,57.5847,90200.0
2013-07-18 10:05:00,80.37,80.55,80.37,80.51,168600.0,57.5919,57.7209,57.5919,57.6922,168600.0
2013-07-18 10:10:00,80.52,80.69,80.5,80.65,94500.0,57.6994,57.8212,57.6851,57.7926,94500.0
2013-07-18 10:15:00,80.66,80.72,80.57,80.6,62700.0,57.7997,57.8427,57.7352,57.7567,62700.0
2013-07-18 10:20:00,80.6,80.73,80.59,80.72,63300.0,57.7567,57.8499,57.7496,57.8427,63300.0
2013-07-18 10:25:00,80.72,80.75,80.64,80.67,68100.0,57.8427,57.8642,57.7854,57.8069,68100.0
2013-07-18 10:30:00,80.67,80.71,80.64,80.66,58400.0,57.8069,57.8355,57.7854,57.7997,58400.0
2013-07-18 10:35:00,80.66,80.66,80.53,80.54,122300.0,57.7997,57.7997,57.7066,57.7137,122300.0
2013-07-18 10:40:00,80.55,80.67,80.51,80.66,74000.0,57.7209,57.8069,57.6922,57.7997,74000.0
2013-07-18 10:45:00,80.67,80.69,80.61,80.66,90700.0,57.8069,57.8212,57.7639,57.7997,90700.0
2013-07-18 10:50:00,80.66,80.7,80.59,80.63,77100.0,57.7997,57.8284,57.7496,57.7782,77100.0
2013-07-18 10:55:00,80.64,80.67,80.58,80.6,85800.0,57.7854,57.8069,57.7424,57.7567,85800.0
2013-07-18 11:00:00,80.59,80.63,80.57,80.59,74300.0,57.7496,57.7782,57.7352,57.7496,74300.0
2013-07-18 11:05:00,80.59,80.61,80.58,80.6,59000.0,57.7496,57.7639,57.7424,57.7567,59000.0
2013-07-18 11:10:00,80.61,80.63,80.58,80.59,38600.0,57.7639,57.7782,57.7424,57.7496,38600.0
2013-07-18 11:15:00,80.6,80.62,80.56,80.57,70000.0,57.7567,57.7711,57.7281,57.7352,70000.0
2013-07-18 11:20:00,80.57,80.6,80.52,80.58,97800.0,57.7352,57.7567,57.6994,57.7424,97800.0
2013-07-18 11:25:00,80.57,80.57,80.52,80.56,37900.0,57.7352,57.7352,57.6994,57.7281,37900.0
2013-07-18 11:30:00,80.55,80.57,80.48,80.5,45700.0,57.7209,57.7352,57.6707,57.6851,45700.0
2013-07-18 11:35:00,80.51,80.61,80.51,80.59,62500.0,57.6922,57.7639,57.6922,57.7496,62500.0
2013-07-18 11:40:00,80.59,80.6,80.49,80.52,64900.0,57.7496,57.7567,57.6779,57.6994,64900.0
2013-07-18 11:45:00,80.52,80.57,80.47,80.54,88700.0,57.6994,57.7352,57.6636,57.7137,88700.0
2013-07-18 11:50:00,80.53,80.58,80.52,80.56,38900.0,57.7066,57.7424,57.6994,57.7281,38900.0
2013-07-18 11:55:00,80.56,80.56,80.53,80.55,34600.0,57.7281,57.7281,57.7066,57.7209,34600.0
2013-07-18 12:00:00,80.54,80.58,80.54,80.55,55300.0,57.7137,57.7424,57.7137,57.7209,55300.0
2013-07-18 12:05:00,80.56,80.69,80.54,80.57,79100.0,57.7281,57.8212,57.7137,57.7352,79100.0
2013-07-18 12:10:00,80.58,80.59,80.54,80.55,24600.0,57.7424,57.7496,57.7137,57.7209,24600.0
2013-07-18 12:15:00,80.54,80.58,80.54,80.57,27400.0,57.7137,57.7424,57.7137,57.7352,27400.0
2013-07-18 12:20:00,80.57,80.7,80.56,80.7,46200.0,57.7352,57.8284,57.7281,57.8284,46200.0
2013-07-18 12:25:00,80.7,80.74,80.64,80.66,62300.0,57.8284,57.857,57.7854,57.7997,62300.0
2013-07-18 12:30:00,80.66,80.68,80.64,80.64,32700.0,57.7997,57.8141,57.7854,57.7854,32700.0
2013-07-18 12:35:00,80.64,80.64,80.57,80.59,36200.0,57.7854,57.7854,57.7352,57.7496,36200.0
2013-07-18 12:40:00,80.59,80.59,80.51,80.51,39200.0,57.7496,57.7496,57.6922,57.6922,39200.0
2013-07-18 12:45:00,80.51,80.57,80.48,80.51,70600.0,57.6922,57.7352,57.6707,57.6922,70600.0
2013-07-18 12:50:00,80.49,80.55,80.49,80.54,28000.0,57.6779,57.7209,57.6779,57.7137,28000.0
2013-07-18 12:55:00,80.54,80.55,80.5,80.53,37200.0,57.7137,57.7209,57.6851,57.7066,37200.0
2013-07-18 13:00:00,80.53,80.53,80.45,80.52,43100.0,57.7066,57.7066,57.6492,57.6994,43100.0
2013-07-18 13:05:00,80.51,80.55,80.5,80.51,35800.0,57.6922,57.7209,57.6851,57.6922,35800.0
2013-07-18 13:10:00,80.51,80.51,80.47,80.5,53500.0,57.6922,57.6922,57.6636,57.6851,53500.0
2013-07-18 13:15:00,80.5,80.51,80.4,80.4,58800.0,57.6851,57.6922,57.6134,57.6134,58800.0
2013-07-18 13:20:00,80.39,80.41,80.37,80.38,30500.0,57.6062,57.6206,57.5919,57.5991,30500.0
2013-07-18 13:25:00,80.37,80.42,80.37,80.4,45600.0,57.5919,57.6277,57.5919,57.6134,45600.0
2013-07-18 13:30:00,80.39,80.43,80.38,80.4,37400.0,57.6062,57.6349,57.5991,57.6134,37400.0
2013-07-18 13:35:00,80.4,80.44,80.39,80.43,55100.0,57.6134,57.6421,57.6062,57.6349,55100.0
2013-07-18 13:40:00,80.44,80.46,80.42,80.42,52800.0,57.6421,57.6564,57.6277,57.6277,52800.0
2013-07-18 13:45:00,80.42,80.45,80.41,80.42,43600.0,57.6277,57.6492,57.6206,57.6277,43600.0
2013-07-18 13:50:00,80.43,80.43,80.36,80.39,51400.0,57.6349,57.6349,57.5847,57.6062,51400.0
2013-07-18 13:55:00,80.39,80.43,80.38,80.41,35100.0,57.6062,57.6349,57.5991,57.6206,35100.0
2013-07-18 14:00:00,80.4,80.43,80.39,80.42,39000.0,57.6134,57.6349,57.6062,57.6277,39000.0
2013-07-18 14:05:00,80.42,80.43,80.39,80.42,39400.0,57.6277,57.6349,57.6062,57.6277,39400.0
2013-07-18 14:10:00,80.42,80.44,80.37,80.38,72100.0,57.6277,57.6421,57.5919,57.5991,72100.0
2013-07-18 14:15:00,80.38,80.41,80.38,80.41,32800.0,57.5991,57.6206,57.5991,57.6206,32800.0
2013-07-18 14:20:00,80.41,80.46,80.41,80.41,70500.0,57.6206,57.6564,57.6206,57.6206,70500.0
2013-07-18 14:25:00,80.42,80.43,80.4,80.41,36500.0,57.6277,57.6349,57.6134,57.6206,36500.0
2013-07-18 14:30:00,80.41,80.48,80.41,80.48,36800.0,57.6206,57.6707,57.6206,57.6707,36800.0
2013-07-18 14:35:00,80.48,80.48,80.42,80.44,51800.0,57.6707,57.6707,57.6277,57.6421,51800.0
2013-07-18 14:40:00,80.43,80.46,80.41,80.42,119600.0,57.6349,57.6564,57.6206,57.6277,119600.0
2013-07-18 14:45:00,80.41,80.43,80.37,80.4,75600.0,57.6206,57.6349,57.5919,57.6134,75600.0
2013-07-18 14:50:00,80.41,80.41,80.33,80.33,53700.0,57.6206,57.6206,57.5632,57.5632,53700.0
2013-07-18 14:55:00,80.33,80.33,80.31,80.33,47600.0,57.5632,57.5632,57.5489,57.5632,47600.0
2013-07-18 15:00:00,80.33,80.34,80.28,80.29,53100.0,57.5632,57.5704,57.5274,57.5346,53100.0
2013-07-18 15:05:00,80.3,80.31,80.27,80.28,53600.0,57.5417,57.5489,57.5203,57.5274,53600.0
2013-07-18 15:10:00,80.29,80.3,80.26,80.27,49400.0,57.5346,57.5417,57.5131,57.5203,49400.0
2013-07-18 15:15:00,80.26,80.29,80.23,80.28,54800.0,57.5131,57.5346,57.4916,57.5274,54800.0
2013-07-18 15:20:00,80.28,80.31,80.26,80.27,53000.0,57.5274,57.5489,57.5131,57.5203,53000.0
2013-07-18 15:25:00,80.27,80.35,80.26,80.33,67000.0,57.5203,57.5776,57.5131,57.5632,67000.0
2013-07-18 15:30:00,80.34,80.36,80.3,80.31,43800.0,57.5704,57.5847,57.5417,57.5489,43800.0
2013-07-18 15:35:00,80.32,80.34,80.25,80.28,104200.0,57.5561,57.5704,57.5059,57.5274,104200.0
2013-07-18 15:40:00,80.29,80.3,80.25,80.25,71600.0,57.5346,57.5417,57.5059,57.5059,71600.0
2013-07-18 15:45:00,80.25,80.32,80.25,80.31,144700.0,57.5059,57.5561,57.5059,57.5489,144700.0
2013-07-18 15:50:00,80.31,80.31,80.23,80.24,126900.0,57.5489,57.5489,57.4916,57.4988,126900.0
2013-07-18 15:55:00,80.24,80.33,80.23,80.32,240900.0,57.4988,57.5632,57.4916,57.5561,240900.0
2013-07-19 09:30:00,80.51,80.6,80.05,80.41,1685200.0,57.6922,57.7567,57.3626,57.6206,1685200.0
2013-07-19 09:35:00,80.42,80.67,80.4,80.66,87200.0,57.6277,57.8069,57.6134,57.7997,87200.0
2013-07-19 09:40:00,80.64,80.75,80.63,80.73,111200.0,57.7854,57.8642,57.7782,57.8499,111200.0
2013-07-19 09:45:00,80.73,80.86,80.62,80.64,128600.0,57.8499,57.943,57.7711,57.7854,128600.0
2013-07-19 09:50:00,80.63,80.63,80.47,80.63,89500.0,57.7782,57.7782,57.6636,57.7782,89500.0
2013-07-19 09:55:00,80.63,80.71,80.6,80.69,72500.0,57.7782,57.8355,57.7567,57.8212,72500.0
2013-07-19 10:00:00,80.69,80.74,80.64,80.71,55800.0,57.8212,57.857,57.7854,57.8355,55800.0
2013-07-19 10:05:00,80.71,80.79,80.71,80.73,60100.0,57.8355,57.8929,57.8355,57.8499,60100.0
2013-07-19 10:10:00,80.74,80.79,80.7,80.73,44200.0,57.857,57.8929,57.8284,57.8499,44200.0
2013-07-19 10:15:00,80.73,80.75,80.64,80.65,68500.0,57.8499,57.8642,57.7854,57.7926,68500.0
2013-07-19 10:20:00,80.64,80.66,80.56,80.65,93200.0,57.7854,57.7997,57.7281,57.7926,93200.0
2013-07-19 10:25:00,80.65,80.69,80.61,80.68,49500.0,57.7926,57.8212,57.7639,57.8141,49500.0
2013-07-19 10:30:00,80.69,80.77,80.67,80.71,54500.0,57.8212,57.8785,57.8069,57.8355,54500.0
2013-07-19 10:35:00,80.72,80.77,80.7,80.74,59300.0,57.8427,57.8785,57.8284,57.857,59300.0
2013-07-19 10:40:00,80.74,80.75,80.67,80.67,68300.0,57.857,57.8642,57.8069,57.8069,68300.0
2013-07-19 10:45:00,80.67,80.68,80.61,80.61,39100.0,57.8069,57.8141,57.7639,57.7639,39100.0
2013-07-19 10:50:00,80.61,80.65,80.54,80.54,60500.0,57.7639,57.7926,57.7137,57.7137,60500.0
2013-07-19 10:55:00,80.55,80.65,80.54,80.65,50400.0,57.7209,57.7926,57.7137,57.7926,50400.0
2013-07-19 11:00:00,80.65,80.7,80.47,80.47,116300.0,57.7926,57.8284,57.6636,57.6636,116300.0
2013-07-19 11:05:00,80.46,80.57,80.41,80.57,67200.0,57.6564,57.7352,57.6206,57.7352,67200.0
2013-07-19 11:10:00,80.57,80.62,80.55,80.61,81500.0,57.7352,57.7711,57.7209,57.7639,81500.0
2013-07-19 11:15:00,80.62,80.63,80.58,80.6,78400.0,57.7711,57.7782,57.7424,57.7567,78400.0
2013-07-19 11:20:00,80.61,80.7,80.6,80.69,76700.0,57.7639,57.8284,57.7567,57.8212,76700.0
2013-07-19 11:25:00,80.7,80.84,80.69,80.82,74400.0,57.8284,57.9287,57.8212,57.9144,74400.0
2013-07-19 11:30:00,80.83,80.86,80.78,80.85,66600.0,57.9215,57.943,57.8857,57.9359,66600.0
2013-07-19 11:35:00,80.84,80.91,80.84,80.85,68500.0,57.9287,57.9789,57.9287,57.9359,68500.0
2013-07-19 11:40:00,80.85,80.91,80.84,80.9,39600.0,57.9359,57.9789,57.9287,57.9717,39600.0
2013-07-19 11:45:00,80.9,80.94,80.84,80.88,75400.0,57.9717,58.0004,57.9287,57.9574,75400.0
2013-07-19 11:50:00,80.87,80.88,80.83,80.87,44100.0,57.9502,57.9574,57.9215,57.9502,44100.0
2013-07-19 11:55:00,80.87,80.9,80.84,80.88,33800.0,57.9502,57.9717,57.9287,57.9574,33800.0
2013-07-19 12:00:00,80.88,80.94,80.88,80.92,32800.0,57.9574,58.0004,57.9574,57.986,32800.0
2013-07-19 12:05:00,80.91,80.96,80.91,80.94,52000.0,57.9789,58.0147,57.9789,58.0004,52000.0
2013-07-19 12:10:00,80.95,80.95,80.89,80.92,40300.0,58.0075,58.0075,57.9645,57.986,40300.0
2013-07-19 12:15:00,80.92,80.93,80.82,80.83,52100.0,57.986,57.9932,57.9144,57.9215,52100.0
2013-07-19 12:20:00,80.82,80.89,80.82,80.87,28800.0,57.9144,57.9645,57.9144,57.9502,28800.0
2013-07-19 12:25:00,80.87,80.92,80.85,80.86,27100.0,57.9502,57.986,57.9359,57.943,27100.0
2013-07-19 12:30:00,80.84,80.89,80.84,80.88,27100.0,57.9287,57.9645,57.9287,57.9574,27100.0
2013-07-19 12:35:00,80.88,80.92,80.86,80.9,24200.0,57.9574,57.986,57.943,57.9717,24200.0
2013-07-19 12:40:00,80.9,80.93,80.87,80.88,28600.0,57.9717,57.9932,57.9502,57.9574,28600.0
2013-07-19 12:45:00,80.88,80.92,80.86,80.91,24900.0,57.9574,57.986,57.943,57.9789,24900.0
2013-07-19 12:50:00,80.9,80.92,80.9,80.9,14800.0,57.9717,57.986,57.9717,57.9717,14800.0
2013-07-19 12:55:00,80.91,80.95,80.9,80.94,19100.0,57.9789,58.0075,57.9717,58.0004,19100.0
2013-07-19 13:00:00,80.94,80.99,80.94,80.98,47800.0,58.0004,58.0362,58.0004,58.029,47800.0
2013-07-19 13:05:00,80.98,80.99,80.95,80.99,37800.0,58.029,58.0362,58.0075,58.0362,37800.0
2013-07-19 13:10:00,80.98,80.99,80.95,80.99,50600.0,58.029,58.0362,58.0075,58.0362,50600.0
2013-07-19 13:15:00,80.99,81.0,80.95,80.97,37100.0,58.0362,58.0434,58.0075,58.0219,37100.0
2013-07-19 13:20:00,80.98,80.99,80.96,80.98,30000.0,58.029,58.0362,58.0147,58.029,30000.0
2013-07-19 13:25:00,80.97,80.98,80.92,80.94,36900.0,58.0219,58.029,57.986,58.0004,36900.0
2013-07-19 13:30:00,80.95,80.95,80.87,80.88,62300.0,58.0075,58.0075,57.9502,57.9574,62300.0
2013-07-19 13:35:00,80.89,80.93,80.87,80.88,43200.0,57.9645,57.9932,57.9502,57.9574,43200.0
2013-07-19 13:40:00,80.88,80.95,80.88,80.92,33800.0,57.9574,58.0075,57.9574,57.986,33800.0
2013-07-19 13:45:00,80.93,80.98,80.93,80.98,52800.0,57.9932,58.029,57.9932,58.029,52800.0
2013-07-19 13:50:00,80.98,81.0,80.96,80.98,32700.0,58.029,58.0434,58.0147,58.029,32700.0
2013-07-19 13:55:00,80.98,80.99,80.95,80.99,26700.0,58.029,58.0362,58.0075,58.0362,26700.0
2013-07-19 14:00:00,80.99,80.99,80.92,80.94,35600.0,58.0362,58.0362,57.986,58.0004,35600.0
2013-07-19 14:05:00,80.95,80.99,80.93,80.99,58300.0,58.0075,58.0362,57.9932,58.0362,58300.0
2013-07-19 14:10:00,80.99,81.14,80.99,81.14,126100.0,58.0362,58.1437,58.0362,58.1437,126100.0
2013-07-19 14:15:00,81.14,81.15,81.11,81.15,49000.0,58.1437,58.1508,58.1222,58.1508,49000.0
2013-07-19 14:20:00,81.15,81.19,81.1,81.11,70500.0,58.1508,58.1795,58.115,58.1222,70500.0
2013-07-19 14:25:00,81.11,81.16,81.08,81.11,72900.0,58.1222,58.158,58.1007,58.1222,72900.0
2013-07-19 14:30:00,81.11,81.14,81.01,81.11,99600.0,58.1222,58.1437,58.0505,58.1222,99600.0
2013-07-19 14:35:00,81.1,81.15,81.1,81.11,65700.0,58.115,58.1508,58.115,58.1222,65700.0
2013-07-19 14:40:00,81.11,81.15,81.07,81.08,69500.0,58.1222,58.1508,58.0935,58.1007,69500.0
2013-07-19 14:45:00,81.07,81.16,81.05,81.12,60700.0,58.0935,58.158,58.0792,58.1293,60700.0
2013-07-19 14:50:00,81.12,81.14,81.1,81.12,65300.0,58.1293,58.1437,58.115,58.1293,65300.0
2013-07-19 14:55:00,81.11,81.17,81.1,81.11,85700.0,58.1222,58.1652,58.115,58.1222,85700.0
2013-07-19 15:00:00,81.12,81.2,81.12,81.15,89000.0,58.1293,58.1867,58.1293,58.1508,89000.0
2013-07-19 15:05:00,81.16,81.17,81.14,81.15,69500.0,58.158,58.1652,58.1437,58.1508,69500.0
2013-07-19 15:10:00,81.15,81.22,81.15,81.21,46100.0,58.1508,58.201,58.1508,58.1938,46100.0
2013-07-19 15:15:00,81.21,81.25,81.2,81.22,73800.0,58.1938,58.2225,58.1867,58.201,73800.0
2013-07-19 15:20:00,81.23,81.24,81.2,81.21,96400.0,58.2082,58.2153,58.1867,58.1938,96400.0
2013-07-19 15:25:00,81.21,81.24,81.16,81.21,93500.0,58.1938,58.2153,58.158,58.1938,93500.0
2013-07-19 15:30:00,81.21,81.25,81.19,81.24,66000.0,58.1938,58.2225,58.1795,58.2153,66000.0
2013-07-19 15:35:00,81.24,81.28,81.24,81.25,99500.0,58.2153,58.244,58.2153,58.2225,99500.0
2013-07-19 15:40:00,81.25,81.34,81.25,81.26,127400.0,58.2225,58.287,58.2225,58.2297,127400.0
2013-07-19 15:45:00,81.25,81.29,81.24,81.26,156300.0,58.2225,58.2512,58.2153,58.2297,156300.0
2013-07-19 15:50:00,81.27,81.33,81.24,81.29,204000.0,58.2368,58.2798,58.2153,58.2512,204000.0
2013-07-19 15:55:00,81.29,81.41,81.24,81.37,505600.0,58.2512,58.3372,58.2153,58.3085,505600.0
2013-07-22 09:30:00,81.23,81.37,81.04,81.27,273700.0,58.2082,58.3085,58.072,58.2368,273700.0
2013-07-22 09:35:00,81.27,81.43,81.21,81.41,122700.0,58.2368,58.3515,58.1938,58.3372,122700.0
2013-07-22 09:40:00,81.41,81.45,81.1,81.15,81300.0,58.3372,58.3658,58.115,58.1508,81300.0
2013-07-22 09:45:00,81.15,81.27,81.12,81.2,70600.0,58.1508,58.2368,58.1293,58.1867,70600.0
2013-07-22 09:50:00,81.2,81.24,81.07,81.08,123300.0,58.1867,58.2153,58.0935,58.1007,123300.0
2013-07-22 09:55:00,81.08,81.09,80.93,80.95,63500.0,58.1007,58.1079,57.9932,58.0075,63500.0
2013-07-22 10:00:00,80.95,81.01,80.9,80.92,94200.0,58.0075,58.0505,57.9717,57.986,94200.0
2013-07-22 10:05:00,80.92,81.11,80.91,81.09,80800.0,57.986,58.1222,57.9789,58.1079,80800.0
2013-07-22 10:10:00,81.1,81.11,81.02,81.1,67800.0,58.115,58.1222,58.0577,58.115,67800.0
2013-07-22 10:15:00,81.11,81.22,81.11,81.18,78100.0,58.1222,58.201,58.1222,58.1723,78100.0
2013-07-22 10:20:00,81.18,81.2,81.08,81.11,48700.0,58.1723,58.1867,58.1007,58.1222,48700.0
2013-07-22 10:25:00,81.11,81.12,80.97,80.98,36000.0,58.1222,58.1293,58.0219,58.029,36000.0
2013-07-22 10:30:00,80.97,81.02,80.95,81.0,47600.0,58.0219,58.0577,58.0075,58.0434,47600.0
2013-07-22 10:35:00,81.01,81.13,81.01,81.11,60600.0,58.0505,58.1365,58.0505,58.1222,60600.0
2013-07-22 10:40:00,81.12,81.15,81.04,81.15,79500.0,58.1293,58.1508,58.072,58.1508,79500.0
2013-07-22 10:45:00,81.15,81.17,81.09,81.09,31900.0,58.1508,58.1652,58.1079,58.1079,31900.0
2013-07-22 10:50:00,81.09,81.09,81.04,81.05,29200.0,58.1079,58.1079,58.072,58.0792,29200.0
2013-07-22 10:55:00,81.06,81.09,81.05,81.05,44400.0,58.0864,58.1079,58.0792,58.0792,44400.0
2013-07-22 11:00:00,81.05,81.09,81.03,81.07,39700.0,58.0792,58.1079,58.0649,58.0935,39700.0
2013-07-22 11:05:00,81.07,81.22,81.07,81.21,50300.0,58.0935,58.201,58.0935,58.1938,50300.0
2013-07-22 11:10:00,81.21,81.31,81.21,81.3,48800.0,58.1938,58.2655,58.1938,58.2583,48800.0
2013-07-22 11:15:00,81.3,81.31,81.22,81.29,75500.0,58.2583,58.2655,58.201,58.2512,75500.0
2013-07-22 11:20:00,81.28,81.32,81.26,81.31,39600.0,58.244,58.2727,58.2297,58.2655,39600.0
2013-07-22 11:25:00,81.32,81.35,81.29,81.29,44500.0,58.2727,58.2942,58.2512,58.2512,44500.0
2013-07-22 11:30:00,81.28,81.31,81.25,81.28,51200.0,58.244,58.2655,58.2225,58.244,51200.0
2013-07-22 11:35:00,81.28,81.31,81.26,81.3,36900.0,58.244,58.2655,58.2297,58.2583,36900.0
2013-07-22 11:40:00,81.29,81.34,81.28,81.31,22700.0,58.2512,58.287,58.244,58.2655,22700.0
2013-07-22 11:45:00,81.31,81.32,81.26,81.31,33500.0,58.2655,58.2727,58.2297,58.2655,33500.0
2013-07-22 11:50:00,81.32,81.34,81.24,81.25,51300.0,58.2727,58.287,58.2153,58.2225,51300.0
2013-07-22 11:55:00,81.24,81.27,81.22,81.26,32700.0,58.2153,58.2368,58.201,58.2297,32700.0
2013-07-22 12:00:00,81.26,81.28,81.23,81.28,57300.0,58.2297,58.244,58.2082,58.244,57300.0
2013-07-22 12:05:00,81.28,81.28,81.26,81.26,26000.0,58.244,58.244,58.2297,58.2297,26000.0
2013-07-22 12:10:00,81.26,81.27,81.21,81.21,24600.0,58.2297,58.2368,58.1938,58.1938,24600.0
2013-07-22 12:15:00,81.21,81.23,81.19,81.21,27500.0,58.1938,58.2082,58.1795,58.1938,27500.0
2013-07-22 12:20:00,81.21,81.26,81.21,81.23,39400.0,58.1938,58.2297,58.1938,58.2082,39400.0
2013-07-22 12:25:00,81.22,81.24,81.2,81.23,23600.0,58.201,58.2153,58.1867,58.2082,23600.0
2013-07-22 12:30:00,81.24,81.25,81.2,81.2,24700.0,58.2153,58.2225,58.1867,58.1867,24700.0
2013-07-22 12:35:00,81.2,81.21,81.2,81.2,38900.0,58.1867,58.1938,58.1867,58.1867,38900.0
2013-07-22 12:40:00,81.2,81.25,81.2,81.24,44200.0,58.1867,58.2225,58.1867,58.2153,44200.0
2013-07-22 12:45:00,81.23,81.23,81.17,81.18,35800.0,58.2082,58.2082,58.1652,58.1723,35800.0
2013-07-22 12:50:00,81.19,81.27,81.18,81.26,23600.0,58.1795,58.2368,58.1723,58.2297,23600.0
2013-07-22 12:55:00,81.26,81.28,81.18,81.18,23100.0,58.2297,58.244,58.1723,58.1723,23100.0
2013-07-22 13:00:00,81.18,81.2,81.15,81.15,16800.0,58.1723,58.1867,58.1508,58.1508,16800.0
2013-07-22 13:05:00,81.16,81.2,81.16,81.18,23400.0,58.158,58.1867,58.158,58.1723,23400.0
2013-07-22 13:10:00,81.17,81.18,81.16,81.16,17700.0,58.1652,58.1723,58.158,58.158,17700.0
2013-07-22 13:15:00,81.17,81.21,81.15,81.16,28500.0,58.1652,58.1938,58.1508,58.158,28500.0
2013-07-22 13:20:00,81.16,81.16,81.13,81.14,10800.0,58.158,58.158,58.1365,58.1437,10800.0
2013-07-22 13:25:00,81.14,81.16,81.13,81.16,23600.0,58.1437,58.158,58.1365,58.158,23600.0
2013-07-22 13:30:00,81.16,81.17,81.13,81.13,16700.0,58.158,58.1652,58.1365,58.1365,16700.0
2013-07-22 13:35:00,81.13,81.14,81.09,81.09,21700.0,58.1365,58.1437,58.1079,58.1079,21700.0
2013-07-22 13:40:00,81.09,81.09,81.04,81.04,73600.0,58.1079,58.1079,58.072,58.072,73600.0
2013-07-22 13:45:00,81.05,81.05,80.98,80.99,91500.0,58.0792,58.0792,58.029,58.0362,91500.0
2013-07-22 13:50:00,80.98,81.03,80.98,81.03,38900.0,58.029,58.0649,58.029,58.0649,38900.0
2013-07-22 13:55:00,81.03,81.1,81.03,81.09,55900.0,58.0649,58.115,58.0649,58.1079,55900.0
2013-07-22 14:00:00,81.1,81.13,81.09,81.1,40200.0,58.115,58.1365,58.1079,58.115,40200.0
2013-07-22 14:05:00,81.09,81.13,81.06,81.12,43300.0,58.1079,58.1365,58.0864,58.1293,43300.0
2013-07-22 14:10:00,81.12,81.19,81.11,81.13,42300.0,58.1293,58.1795,58.1222,58.1365,42300.0
2013-07-22 14:15:00,81.14,81.15,81.1,81.14,28600.0,58.1437,58.1508,58.115,58.1437,28600.0
2013-07-22 14:20:00,81.13,81.14,81.09,81.1,24000.0,58.1365,58.1437,58.1079,58.115,24000.0
2013-07-22 14:25:00,81.1,81.17,81.08,81.16,29700.0,58.115,58.1652,58.1007,58.158,29700.0
2013-07-22 14:30:00,81.16,81.17,81.09,81.09,39300.0,58.158,58.1652,58.1079,58.1079,39300.0
2013-07-22 14:35:00,81.09,81.12,81.09,81.09,32600.0,58.1079,58.1293,58.1079,58.1079,32600.0
2013-07-22 14:40:00,81.09,81.17,81.09,81.13,50200.0,58.1079,58.1652,58.1079,58.1365,50200.0
2013-07-22 14:45:00,81.13,81.16,81.11,81.15,33500.0,58.1365,58.158,58.1222,58.1508,33500.0
2013-07-22 14:50:00,81.14,81.15,81.09,81.1,32400.0,58.1437,58.1508,58.1079,58.115,32400.0
2013-07-22 14:55:00,81.09,81.15,81.04,81.15,73400.0,58.1079,58.1508,58.072,58.1508,73400.0
2013-07-22 15:00:00,81.15,81.15,81.06,81.07,33000.0,58.1508,58.1508,58.0864,58.0935,33000.0
2013-07-22 15:05:00,81.06,81.07,81.02,81.04,33700.0,58.0864,58.0935,58.0577,58.072,33700.0
2013-07-22 15:10:00,81.04,81.05,81.0,81.05,71200.0,58.072,58.0792,58.0434,58.0792,71200.0
2013-07-22 15:15:00,81.05,81.14,81.04,81.14,42200.0,58.0792,58.1437,58.072,58.1437,42200.0
2013-07-22 15:20:00,81.14,81.15,81.07,81.07,33000.0,58.1437,58.1508,58.0935,58.0935,33000.0
2013-07-22 15:25:00,81.07,81.1,81.01,81.09,67500.0,58.0935,58.115,58.0505,58.1079,67500.0
2013-07-22 15:30:00,81.09,81.14,81.08,81.12,80400.0,58.1079,58.1437,58.1007,58.1293,80400.0
2013-07-22 15:35:00,81.11,81.14,81.01,81.03,84200.0,58.1222,58.1437,58.0505,58.0649,84200.0
2013-07-22 15:40:00,81.03,81.13,81.03,81.12,72400.0,58.0649,58.1365,58.0649,58.1293,72400.0
2013-07-22 15:45:00,81.12,81.13,81.03,81.09,95500.0,58.1293,58.1365,58.0649,58.1079,95500.0
2013-07-22 15:50:00,81.08,81.16,81.07,81.16,86500.0,58.1007,58.158,58.0935,58.158,86500.0
2013-07-22 15:55:00,81.16,81.23,81.14,81.2,159900.0,58.158,58.2082,58.1437,58.1867,159900.0
2013-07-23 09:30:00,81.22,81.22,81.06,81.16,157900.0,58.201,58.201,58.0864,58.158,157900.0
2013-07-23 09:35:00,81.17,81.36,81.12,81.32,92700.0,58.1652,58.3013,58.1293,58.2727,92700.0
2013-07-23 09:40:00,81.31,81.38,81.26,81.26,51400.0,58.2655,58.3157,58.2297,58.2297,51400.0
2013-07-23 09:45:00,81.26,81.32,81.21,81.31,62800.0,58.2297,58.2727,58.1938,58.2655,62800.0
2013-07-23 09:50:00,81.3,81.37,81.28,81.32,51300.0,58.2583,58.3085,58.244,58.2727,51300.0
2013-07-23 09:55:00,81.33,81.4,81.28,81.38,63300.0,58.2798,58.33,58.244,58.3157,63300.0
2013-07-23 10:00:00,81.37,81.37,81.14,81.16,74700.0,58.3085,58.3085,58.1437,58.158,74700.0
2013-07-23 10:05:00,81.16,81.23,81.13,81.22,64000.0,58.158,58.2082,58.1365,58.201,64000.0
2013-07-23 10:10:00,81.23,81.28,81.13,81.14,51300.0,58.2082,58.244,58.1365,58.1437,51300.0
2013-07-23 10:15:00,81.15,81.15,81.03,81.07,67500.0,58.1508,58.1508,58.0649,58.0935,67500.0
2013-07-23 10:20:00,81.06,81.18,81.05,81.15,38700.0,58.0864,58.1723,58.0792,58.1508,38700.0
2013-07-23 10:25:00,81.14,81.19,81.12,81.12,37500.0,58.1437,58.1795,58.1293,58.1293,37500.0
2013-07-23 10:30:00,81.12,81.16,81.05,81.1,53100.0,58.1293,58.158,58.0792,58.115,53100.0
2013-07-23 10:35:00,81.1,81.1,80.95,80.98,50000.0,58.115,58.115,58.0075,58.029,50000.0
2013-07-23 10:40:00,80.97,81.03,80.95,81.01,44800.0,58.0219,58.0649,58.0075,58.0505,44800.0
2013-07-23 10:45:00,81.01,81.06,80.98,81.06,43800.0,58.0505,58.0864,58.029,58.0864,43800.0
2013-07-23 10:50:00,81.05,81.09,81.01,81.02,51500.0,58.0792,58.1079,58.0505,58.0577,51500.0
2013-07-23 10:55:00,81.02,81.08,81.02,81.07,39400.0,58.0577,58.1007,58.0577,58.0935,39400.0
2013-07-23 11:00:00,81.07,81.1,81.04,81.07,59000.0,58.0935,58.115,58.072,58.0935,59000.0
2013-07-23 11:05:00,81.06,81.06,81.01,81.03,46800.0,58.0864,58.0864,58.0505,58.0649,46800.0
2013-07-23 11:10:00,81.03,81.05,81.0,81.02,49700.0,58.0649,58.0792,58.0434,58.0577,49700.0
2013-07-23 11:15:00,81.02,81.05,81.0,81.02,36100.0,58.0577,58.0792,58.0434,58.0577,36100.0
2013-07-23 11:20:00,81.01,81.06,81.01,81.03,60000.0,58.0505,58.0864,58.0505,58.0649,60000.0
2013-07-23 11:25:00,81.04,81.06,80.97,81.02,47000.0,58.072,58.0864,58.0219,58.0577,47000.0
2013-07-23 11:30:00,81.02,81.09,81.0,81.02,70300.0,58.0577,58.1079,58.0434,58.0577,70300.0
2013-07-23 11:35:00,81.02,81.04,81.0,81.02,40700.0,58.0577,58.072,58.0434,58.0577,40700.0
2013-07-23 11:40:00,81.02,81.08,81.02,81.06,39700.0,58.0577,58.1007,58.0577,58.0864,39700.0
2013-07-23 11:45:00,81.06,81.07,81.0,81.04,58100.0,58.0864,58.0935,58.0434,58.072,58100.0
2013-07-23 11:50:00,81.04,81.07,81.03,81.03,29200.0,58.072,58.0935,58.0649,58.0649,29200.0
2013-07-23 11:55:00,81.04,81.05,81.0,81.0,41200.0,58.072,58.0792,58.0434,58.0434,41200.0
2013-07-23 12:00:00,81.01,81.02,80.9,80.91,75400.0,58.0505,58.0577,57.9717,57.9789,75400.0
2013-07-23 12:05:00,80.92,80.98,80.92,80.97,35200.0,57.986,58.029,57.986,58.0219,35200.0
2013-07-23 12:10:00,80.96,81.0,80.95,80.96,32700.0,58.0147,58.0434,58.0075,58.0147,32700.0
2013-07-23 12:15:00,80.96,81.01,80.96,80.98,38200.0,58.0147,58.0505,58.0147,58.029,38200.0
2013-07-23 12:20:00,80.98,81.0,80.96,80.98,22600.0,58.029,58.0434,58.0147,58.029,22600.0
2013-07-23 12:25:00,80.99,81.01,80.96,80.96,31500.0,58.0362,58.0505,58.0147,58.0147,31500.0
2013-07-23 12:30:00,80.96,80.97,80.9,80.91,49000.0,58.0147,58.0219,57.9717,57.9789,49000.0
2013-07-23 12:35:00,80.91,80.92,80.87,80.91,33100.0,57.9789,57.986,57.9502,57.9789,33100.0
2013-07-23 12:40:00,80.91,80.94,80.9,80.92,27200.0,57.9789,58.0004,57.9717,57.986,27200.0
2013-07-23 12:45:00,80.92,80.93,80.89,80.92,32800.0,57.986,57.9932,57.9645,57.986,32800.0
2013-07-23 12:50:00,80.91,80.92,80.89,80.89,19700.0,57.9789,57.986,57.9645,57.9645,19700.0
2013-07-23 12:55:00,80.89,80.9,80.84,80.9,42000.0,57.9645,57.9717,57.9287,57.9717,42000.0
2013-07-23 13:00:00,80.89,80.97,80.89,80.97,26100.0,57.9645,58.0219,57.9645,58.0219,26100.0
2013-07-23 13:05:00,80.97,81.02,80.96,80.98,31500.0,58.0219,58.0577,58.0147,58.029,31500.0
2013-07-23 13:10:00,80.97,80.97,80.91,80.94,21900.0,58.0219,58.0219,57.9789,58.0004,21900.0
2013-07-23 13:15:00,80.95,81.05,80.95,81.0,71400.0,58.0075,58.0792,58.0075,58.0434,71400.0
2013-07-23 13:20:00,81.0,81.0,80.93,80.95,58100.0,58.0434,58.0434,57.9932,58.0075,58100.0
2013-07-23 13:25:00,80.96,80.96,80.92,80.94,22100.0,58.0147,58.0147,57.986,58.0004,22100.0
2013-07-23 13:30:00,80.94,80.95,80.91,80.94,30800.0,58.0004,58.0075,57.9789,58.0004,30800.0
2013-07-23 13:35:00,80.94,80.96,80.93,80.94,32200.0,58.0004,58.0147,57.9932,58.0004,32200.0
2013-07-23 13:40:00,80.94,80.97,80.93,80.96,23000.0,58.0004,58.0219,57.9932,58.0147,23000.0
2013-07-23 13:45:00,80.95,81.0,80.93,80.93,26100.0,58.0075,58.0434,57.9932,57.9932,26100.0
2013-07-23 13:50:00,80.94,80.98,80.94,80.98,35400.0,58.0004,58.029,58.0004,58.029,35400.0
2013-07-23 13:55:00,80.97,80.98,80.89,80.9,44500.0,58.0219,58.029,57.9645,57.9717,44500.0
2013-07-23 14:00:00,80.89,80.97,80.89,80.95,23700.0,57.9645,58.0219,57.9645,58.0075,23700.0
2013-07-23 14:05:00,80.96,80.99,80.95,80.96,29700.0,58.0147,58.0362,58.0075,58.0147,29700.0
2013-07-23 14:10:00,80.96,80.96,80.89,80.9,25600.0,58.0147,58.0147,57.9645,57.9717,25600.0
2013-07-23 14:15:00,80.91,80.92,80.88,80.89,36700.0,57.9789,57.986,57.9574,57.9645,36700.0
2013-07-23 14:20:00,80.89,80.89,80.82,80.82,34200.0,57.9645,57.9645,57.9144,57.9144,34200.0
2013-07-23 14:25:00,80.83,80.85,80.78,80.85,53200.0,57.9215,57.9359,57.8857,57.9359,53200.0
2013-07-23 14:30:00,80.84,80.86,80.83,80.86,56700.0,57.9287,57.943,57.9215,57.943,56700.0
2013-07-23 14:35:00,80.86,80.88,80.8,80.87,90700.0,57.943,57.9574,57.9,57.9502,90700.0
2013-07-23 14:40:00,80.88,80.95,80.86,80.95,70100.0,57.9574,58.0075,57.943,58.0075,70100.0
2013-07-23 14:45:00,80.96,81.01,80.93,80.97,50100.0,58.0147,58.0505,57.9932,58.0219,50100.0
2013-07-23 14:50:00,80.98,80.98,80.91,80.95,39400.0,58.029,58.029,57.9789,58.0075,39400.0
2013-07-23 14:55:00,80.96,80.98,80.92,80.96,43400.0,58.0147,58.029,57.986,58.0147,43400.0
2013-07-23 15:00:00,80.96,81.0,80.94,81.0,29100.0,58.0147,58.0434,58.0004,58.0434,29100.0
2013-07-23 15:05:00,81.0,81.02,80.98,80.98,44000.0,58.0434,58.0577,58.029,58.029,44000.0
2013-07-23 15:10:00,80.98,81.0,80.93,80.97,36200.0,58.029,58.0434,57.9932,58.0219,36200.0
2013-07-23 15:15:00,80.97,80.97,80.92,80.94,43100.0,58.0219,58.0219,57.986,58.0004,43100.0
2013-07-23 15:20:00,80.94,80.97,80.93,80.97,27100.0,58.0004,58.0219,57.9932,58.0219,27100.0
2013-07-23 15:25:00,80.97,80.98,80.94,80.98,40400.0,58.0219,58.029,58.0004,58.029,40400.0
2013-07-23 15:30:00,80.98,81.01,80.97,80.98,51300.0,58.029,58.0505,58.0219,58.029,51300.0
2013-07-23 15:35:00,80.97,80.99,80.95,80.97,38600.0,58.0219,58.0362,58.0075,58.0219,38600.0
2013-07-23 15:40:00,80.97,80.99,80.94,80.98,52300.0,58.0219,58.0362,58.0004,58.029,52300.0
2013-07-23 15:45:00,80.99,81.02,80.95,80.95,86000.0,58.0362,58.0577,58.0075,58.0075,86000.0
2013-07-23 15:50:00,80.95,81.01,80.94,80.96,115000.0,58.0075,58.0505,58.0004,58.0147,115000.0
2013-07-23 15:55:00,80.96,81.06,80.95,80.97,245600.0,58.0147,58.0864,58.0075,58.0219,245600.0
2013-07-24 09:30:00,80.95,81.0,80.8,80.89,193300.0,58.0075,58.0434,57.9,57.9645,193300.0
2013-07-24 09:35:00,80.89,80.91,80.79,80.8,92900.0,57.9645,57.9789,57.8929,57.9,92900.0
2013-07-24 09:40:00,80.8,80.81,80.64,80.66,64000.0,57.9,57.9072,57.7854,57.7997,64000.0
2013-07-24 09:45:00,80.67,80.76,80.6,80.73,94000.0,57.8069,57.8714,57.7567,57.8499,94000.0
2013-07-24 09:50:00,80.73,80.76,80.69,80.7,57800.0,57.8499,57.8714,57.8212,57.8284,57800.0
2013-07-24 09:55:00,80.7,80.74,80.62,80.65,75400.0,57.8284,57.857,57.7711,57.7926,75400.0
2013-07-24 10:00:00,80.63,80.7,80.5,80.55,138500.0,57.7782,57.8284,57.6851,57.7209,138500.0
2013-07-24 10:05:00,80.56,80.6,80.51,80.59,66100.0,57.7281,57.7567,57.6922,57.7496,66100.0
2013-07-24 10:10:00,80.6,80.6,80.48,80.58,69400.0,57.7567,57.7567,57.6707,57.7424,69400.0
2013-07-24 10:15:00,80.57,80.6,80.5,80.52,83400.0,57.7352,57.7567,57.6851,57.6994,83400.0
2013-07-24 10:20:00,80.52,80.53,80.48,80.51,72000.0,57.6994,57.7066,57.6707,57.6922,72000.0
2013-07-24 10:25:00,80.51,80.51,80.43,80.48,61300.0,57.6922,57.6922,57.6349,57.6707,61300.0
2013-07-24 10:30:00,80.49,80.56,80.46,80.55,72100.0,57.6779,57.7281,57.6564,57.7209,72100.0
2013-07-24 10:35:00,80.54,80.54,80.47,80.48,48700.0,57.7137,57.7137,57.6636,57.6707,48700.0
2013-07-24 10:40:00,80.48,80.51,80.47,80.49,47700.0,57.6707,57.6922,57.6636,57.6779,47700.0
2013-07-24 10:45:00,80.5,80.52,80.47,80.51,62300.0,57.6851,57.6994,57.6636,57.6922,62300.0
2013-07-24 10:50:00,80.5,80.55,80.49,80.52,32300.0,57.6851,57.7209,57.6779,57.6994,32300.0
2013-07-24 10:55:00,80.52,80.53,80.45,80.47,66800.0,57.6994,57.7066,57.6492,57.6636,66800.0
2013-07-24 11:00:00,80.46,80.5,80.42,80.45,53600.0,57.6564,57.6851,57.6277,57.6492,53600.0
2013-07-24 11:05:00,80.45,80.47,80.39,80.41,39500.0,57.6492,57.6636,57.6062,57.6206,39500.0
2013-07-24 11:10:00,80.41,80.42,80.37,80.37,40900.0,57.6206,57.6277,57.5919,57.5919,40900.0
2013-07-24 11:15:00,80.38,80.44,80.38,80.42,37400.0,57.5991,57.6421,57.5991,57.6277,37400.0
2013-07-24 11:20:00,80.42,80.46,80.41,80.45,48500.0,57.6277,57.6564,57.6206,57.6492,48500.0
2013-07-24 11:25:00,80.45,80.46,80.42,80.45,49200.0,57.6492,57.6564,57.6277,57.6492,49200.0
2013-07-24 11:30:00,80.45,80.46,80.4,80.45,74100.0,57.6492,57.6564,57.6134,57.6492,74100.0
2013-07-24 11:35:00,80.45,80.46,80.39,80.44,63100.0,57.6492,57.6564,57.6062,57.6421,63100.0
2013-07-24 11:40:00,80.44,80.45,80.4,80.45,47800.0,57.6421,57.6492,57.6134,57.6492,47800.0
2013-07-24 11:45:00,80.45,80.47,80.42,80.44,45500.0,57.6492,57.6636,57.6277,57.6421,45500.0
2013-07-24 11:50:00,80.43,80.44,80.39,80.41,53200.0,57.6349,57.6421,57.6062,57.6206,53200.0
2013-07-24 11:55:00,80.41,80.42,80.37,80.4,57800.0,57.6206,57.6277,57.5919,57.6134,57800.0
2013-07-24 12:00:00,80.4,80.42,80.37,80.38,70800.0,57.6134,57.6277,57.5919,57.5991,70800.0
2013-07-24 12:05:00,80.38,80.4,80.35,80.39,58200.0,57.5991,57.6134,57.5776,57.6062,58200.0
2013-07-24 12:10:00,80.39,80.39,80.34,80.36,45900.0,57.6062,57.6062,57.5704,57.5847,45900.0
2013-07-24 12:15:00,80.37,80.38,80.34,80.36,43300.0,57.5919,57.5991,57.5704,57.5847,43300.0
2013-07-24 12:20:00,80.35,80.36,80.31,80.32,99200.0,57.5776,57.5847,57.5489,57.5561,99200.0
2013-07-24 12:25:00,80.33,80.34,80.29,80.3,55500.0,57.5632,57.5704,57.5346,57.5417,55500.0
2013-07-24 12:30:00,80.3,80.31,80.28,80.29,45900.0,57.5417,57.5489,57.5274,57.5346,45900.0
2013-07-24 12:35:00,80.28,80.32,80.27,80.29,62700.0,57.5274,57.5561,57.5203,57.5346,62700.0
2013-07-24 12:40:00,80.29,80.31,80.27,80.3,28700.0,57.5346,57.5489,57.5203,57.5417,28700.0
2013-07-24 12:45:00,80.3,80.31,80.28,80.31,27500.0,57.5417,57.5489,57.5274,57.5489,27500.0
2013-07-24 12:50:00,80.31,80.32,80.27,80.3,36300.0,57.5489,57.5561,57.5203,57.5417,36300.0
2013-07-24 12:55:00,80.31,80.31,80.28,80.31,72200.0,57.5489,57.5489,57.5274,57.5489,72200.0
2013-07-24 13:00:00,80.32,80.37,80.31,80.35,64000.0,57.5561,57.5919,57.5489,57.5776,64000.0
2013-07-24 13:05:00,80.35,80.36,80.28,80.33,73300.0,57.5776,57.5847,57.5274,57.5632,73300.0
2013-07-24 13:10:00,80.33,80.33,80.28,80.31,28800.0,57.5632,57.5632,57.5274,57.5489,28800.0
2013-07-24 13:15:00,80.3,80.34,80.28,80.34,57000.0,57.5417,57.5704,57.5274,57.5704,57000.0
2013-07-24 13:20:00,80.35,80.35,80.31,80.34,20800.0,57.5776,57.5776,57.5489,57.5704,20800.0
2013-07-24 13:25:00,80.34,80.36,80.31,80.31,74000.0,57.5704,57.5847,57.5489,57.5489,74000.0
2013-07-24 13:30:00,80.31,80.33,80.28,80.31,137700.0,57.5489,57.5632,57.5274,57.5489,137700.0
2013-07-24 13:35:00,80.32,80.33,80.28,80.32,49900.0,57.5561,57.5632,57.5274,57.5561,49900.0
2013-07-24 13:40:00,80.32,80.33,80.22,80.24,69600.0,57.5561,57.5632,57.4844,57.4988,69600.0
2013-07-24 13:45:00,80.25,80.26,80.23,80.25,51800.0,57.5059,57.5131,57.4916,57.5059,51800.0
2013-07-24 13:50:00,80.24,80.27,80.22,80.24,52300.0,57.4988,57.5203,57.4844,57.4988,52300.0
2013-07-24 13:55:00,80.24,80.25,80.21,80.24,53800.0,57.4988,57.5059,57.4773,57.4988,53800.0
2013-07-24 14:00:00,80.24,80.26,80.22,80.23,73800.0,57.4988,57.5131,57.4844,57.4916,73800.0
2013-07-24 14:05:00,80.23,80.26,80.23,80.25,85800.0,57.4916,57.5131,57.4916,57.5059,85800.0
2013-07-24 14:10:00,80.26,80.26,80.23,80.25,51900.0,57.5131,57.5131,57.4916,57.5059,51900.0
2013-07-24 14:15:00,80.25,80.26,80.21,80.22,80200.0,57.5059,57.5131,57.4773,57.4844,80200.0
2013-07-24 14:20:00,80.22,80.24,80.19,80.23,61700.0,57.4844,57.4988,57.4629,57.4916,61700.0
2013-07-24 14:25:00,80.24,80.24,80.21,80.24,33400.0,57.4988,57.4988,57.4773,57.4988,33400.0
2013-07-24 14:30:00,80.24,80.24,80.2,80.21,46200.0,57.4988,57.4988,57.4701,57.4773,46200.0
2013-07-24 14:35:00,80.21,80.23,80.2,80.21,30900.0,57.4773,57.4916,57.4701,57.4773,30900.0
2013-07-24 14:40:00,80.2,80.23,80.18,80.2,46600.0,57.4701,57.4916,57.4558,57.4701,46600.0
2013-07-24 14:45:00,80.2,80.25,80.2,80.24,31000.0,57.4701,57.5059,57.4701,57.4988,31000.0
2013-07-24 14:50:00,80.25,80.28,80.25,80.27,36100.0,57.5059,57.5274,57.5059,57.5203,36100.0
2013-07-24 14:55:00,80.27,80.32,80.27,80.28,51800.0,57.5203,57.5561,57.5203,57.5274,51800.0
2013-07-24 15:00:00,80.29,80.3,80.21,80.23,31300.0,57.5346,57.5417,57.4773,57.4916,31300.0
2013-07-24 15:05:00,80.23,80.24,80.16,80.18,86300.0,57.4916,57.4988,57.4414,57.4558,86300.0
2013-07-24 15:10:00,80.18,80.21,80.16,80.18,43500.0,57.4558,57.4773,57.4414,57.4558,43500.0
2013-07-24 15:15:00,80.17,80.21,80.15,80.17,52700.0,57.4486,57.4773,57.4343,57.4486,52700.0
2013-07-24 15:20:00,80.17,80.21,80.15,80.18,96600.0,57.4486,57.4773,57.4343,57.4558,96600.0
2013-07-24 15:25:00,80.19,80.23,80.19,80.22,36400.0,57.4629,57.4916,57.4629,57.4844,36400.0
2013-07-24 15:30:00,80.21,80.22,80.19,80.22,63000.0,57.4773,57.4844,57.4629,57.4844,63000.0
2013-07-24 15:35:00,80.22,80.23,80.17,80.17,85100.0,57.4844,57.4916,57.4486,57.4486,85100.0
2013-07-24 15:40:00,80.18,80.23,80.16,80.16,148900.0,57.4558,57.4916,57.4414,57.4414,148900.0
2013-07-24 15:45:00,80.17,80.25,80.16,80.2,91200.0,57.4486,57.5059,57.4414,57.4701,91200.0
2013-07-24 15:50:00,80.2,80.22,80.13,80.16,124300.0,57.4701,57.4844,57.4199,57.4414,124300.0
2013-07-24 15:55:00,80.16,80.28,80.15,80.26,286700.0,57.4414,57.5274,57.4343,57.5131,286700.0
2013-07-25 09:30:00,80.01,80.01,79.84,79.98,242800.0,57.3339,57.3339,57.2121,57.3124,242800.0
2013-07-25 09:35:00,79.96,80.17,79.87,80.05,159900.0,57.2981,57.4486,57.2336,57.3626,159900.0
2013-07-25 09:40:00,80.05,80.12,79.85,79.87,104100.0,57.3626,57.4128,57.2193,57.2336,104100.0
2013-07-25 09:45:00,79.88,79.98,79.86,79.92,100500.0,57.2408,57.3124,57.2265,57.2694,100500.0
2013-07-25 09:50:00,79.92,80.08,79.9,80.07,86400.0,57.2694,57.3841,57.2551,57.3769,86400.0
2013-07-25 09:55:00,80.07,80.16,80.07,80.12,44700.0,57.3769,57.4414,57.3769,57.4128,44700.0
2013-07-25 10:00:00,80.12,80.23,80.08,80.15,125300.0,57.4128,57.4916,57.3841,57.4343,125300.0
2013-07-25 10:05:00,80.15,80.19,80.13,80.16,62200.0,57.4343,57.4629,57.4199,57.4414,62200.0
2013-07-25 10:10:00,80.16,80.17,80.11,80.11,68000.0,57.4414,57.4486,57.4056,57.4056,68000.0
2013-07-25 10:15:00,80.11,80.17,80.11,80.12,58200.0,57.4056,57.4486,57.4056,57.4128,58200.0
2013-07-25 10:20:00,80.11,80.18,80.11,80.16,90700.0,57.4056,57.4558,57.4056,57.4414,90700.0
2013-07-25 10:25:00,80.16,80.23,80.07,80.09,123200.0,57.4414,57.4916,57.3769,57.3913,123200.0
2013-07-25 10:30:00,80.09,80.12,80.05,80.06,106600.0,57.3913,57.4128,57.3626,57.3698,106600.0
2013-07-25 10:35:00,80.06,80.1,80.03,80.07,46700.0,57.3698,57.3984,57.3483,57.3769,46700.0
2013-07-25 10:40:00,80.07,80.12,80.06,80.11,54000.0,57.3769,57.4128,57.3698,57.4056,54000.0
2013-07-25 10:45:00,80.12,80.18,80.1,80.15,53800.0,57.4128,57.4558,57.3984,57.4343,53800.0
2013-07-25 10:50:00,80.16,80.19,80.11,80.14,54500.0,57.4414,57.4629,57.4056,57.4271,54500.0
2013-07-25 10:55:00,80.15,80.18,80.14,80.17,66400.0,57.4343,57.4558,57.4271,57.4486,66400.0
2013-07-25 11:00:00,80.17,80.17,80.09,80.09,31400.0,57.4486,57.4486,57.3913,57.3913,31400.0
2013-07-25 11:05:00,80.09,80.11,80.04,80.05,56100.0,57.3913,57.4056,57.3554,57.3626,56100.0
2013-07-25 11:10:00,80.06,80.08,79.99,80.04,38700.0,57.3698,57.3841,57.3196,57.3554,38700.0
2013-07-25 11:15:00,80.03,80.07,80.0,80.07,35000.0,57.3483,57.3769,57.3268,57.3769,35000.0
2013-07-25 11:20:00,80.07,80.08,80.04,80.06,38800.0,57.3769,57.3841,57.3554,57.3698,38800.0
2013-07-25 11:25:00,80.06,80.08,80.03,80.07,23700.0,57.3698,57.3841,57.3483,57.3769,23700.0
2013-07-25 11:30:00,80.08,80.14,80.06,80.12,73200.0,57.3841,57.4271,57.3698,57.4128,73200.0
2013-07-25 11:35:00,80.13,80.16,80.02,80.02,46500.0,57.4199,57.4414,57.3411,57.3411,46500.0
2013-07-25 11:40:00,80.03,80.12,80.03,80.11,54300.0,57.3483,57.4128,57.3483,57.4056,54300.0
2013-07-25 11:45:00,80.11,80.17,80.1,80.11,64500.0,57.4056,57.4486,57.3984,57.4056,64500.0
2013-07-25 11:50:00,80.12,80.12,80.07,80.09,56400.0,57.4128,57.4128,57.3769,57.3913,56400.0
2013-07-25 11:55:00,80.08,80.15,80.08,80.12,40400.0,57.3841,57.4343,57.3841,57.4128,40400.0
2013-07-25 12:00:00,80.11,80.13,80.09,80.11,27900.0,57.4056,57.4199,57.3913,57.4056,27900.0
2013-07-25 12:05:00,80.12,80.13,80.06,80.09,51500.0,57.4128,57.4199,57.3698,57.3913,51500.0
2013-07-25 12:10:00,80.09,80.12,80.06,80.08,52600.0,57.3913,57.4128,57.3698,57.3841,52600.0
2013-07-25 12:15:00,80.08,80.11,80.06,80.11,53300.0,57.3841,57.4056,57.3698,57.4056,53300.0
2013-07-25 12:20:00,80.11,80.21,80.1,80.15,65700.0,57.4056,57.4773,57.3984,57.4343,65700.0
2013-07-25 12:25:00,80.16,80.18,80.14,80.16,70600.0,57.4414,57.4558,57.4271,57.4414,70600.0
2013-07-25 12:30:00,80.16,80.21,80.16,80.2,92900.0,57.4414,57.4773,57.4414,57.4701,92900.0
2013-07-25 12:35:00,80.2,80.3,80.19,80.25,154300.0,57.4701,57.5417,57.4629,57.5059,154300.0
2013-07-25 12:40:00,80.25,80.34,80.24,80.34,66900.0,57.5059,57.5704,57.4988,57.5704,66900.0
2013-07-25 12:45:00,80.34,80.46,80.34,80.37,64800.0,57.5704,57.6564,57.5704,57.5919,64800.0
2013-07-25 12:50:00,80.37,80.41,80.36,80.4,44000.0,57.5919,57.6206,57.5847,57.6134,44000.0
2013-07-25 12:55:00,80.4,80.45,80.37,80.43,73500.0,57.6134,57.6492,57.5919,57.6349,73500.0
2013-07-25 13:00:00,80.42,80.43,80.37,80.4,58800.0,57.6277,57.6349,57.5919,57.6134,58800.0
2013-07-25 13:05:00,80.4,80.41,80.35,80.35,31000.0,57.6134,57.6206,57.5776,57.5776,31000.0
2013-07-25 13:10:00,80.35,80.38,80.33,80.33,29000.0,57.5776,57.5991,57.5632,57.5632,29000.0
2013-07-25 13:15:00,80.33,80.36,80.31,80.34,26100.0,57.5632,57.5847,57.5489,57.5704,26100.0
2013-07-25 13:20:00,80.33,80.36,80.32,80.34,24000.0,57.5632,57.5847,57.5561,57.5704,24000.0
2013-07-25 13:25:00,80.33,80.41,80.33,80.41,40900.0,57.5632,57.6206,57.5632,57.6206,40900.0
2013-07-25 13:30:00,80.41,80.44,80.41,80.41,84000.0,57.6206,57.6421,57.6206,57.6206,84000.0
2013-07-25 13:35:00,80.42,80.43,80.39,80.41,31000.0,57.6277,57.6349,57.6062,57.6206,31000.0
2013-07-25 13:40:00,80.42,80.43,80.39,80.4,38600.0,57.6277,57.6349,57.6062,57.6134,38600.0
2013-07-25 13:45:00,80.4,80.44,80.38,80.43,38400.0,57.6134,57.6421,57.5991,57.6349,38400.0
2013-07-25 13:50:00,80.43,80.45,80.4,80.42,43000.0,57.6349,57.6492,57.6134,57.6277,43000.0
2013-07-25 13:55:00,80.42,80.45,80.41,80.44,49500.0,57.6277,57.6492,57.6206,57.6421,49500.0
2013-07-25 14:00:00,80.44,80.46,80.39,80.43,51700.0,57.6421,57.6564,57.6062,57.6349,51700.0
2013-07-25 14:05:00,80.44,80.49,80.41,80.42,129400.0,57.6421,57.6779,57.6206,57.6277,129400.0
2013-07-25 14:10:00,80.42,80.44,80.39,80.39,54700.0,57.6277,57.6421,57.6062,57.6062,54700.0
2013-07-25 14:15:00,80.38,80.44,80.36,80.37,47200.0,57.5991,57.6421,57.5847,57.5919,47200.0
2013-07-25 14:20:00,80.37,80.38,80.3,80.31,39900.0,57.5919,57.5991,57.5417,57.5489,39900.0
2013-07-25 14:25:00,80.3,80.35,80.27,80.34,42800.0,57.5417,57.5776,57.5203,57.5704,42800.0
2013-07-25 14:30:00,80.34,80.36,80.34,80.36,34600.0,57.5704,57.5847,57.5704,57.5847,34600.0
2013-07-25 14:35:00,80.36,80.38,80.34,80.37,39200.0,57.5847,57.5991,57.5704,57.5919,39200.0
2013-07-25 14:40:00,80.37,80.37,80.29,80.32,64300.0,57.5919,57.5919,57.5346,57.5561,64300.0
2013-07-25 14:45:00,80.31,80.38,80.31,80.36,56700.0,57.5489,57.5991,57.5489,57.5847,56700.0
2013-07-25 14:50:00,80.36,80.44,80.36,80.4,89600.0,57.5847,57.6421,57.5847,57.6134,89600.0
2013-07-25 14:55:00,80.4,80.4,80.3,80.34,112800.0,57.6134,57.6134,57.5417,57.5704,112800.0
2013-07-25 15:00:00,80.33,80.35,80.31,80.31,41700.0,57.5632,57.5776,57.5489,57.5489,41700.0
2013-07-25 15:05:00,80.32,80.44,80.31,80.42,75000.0,57.5561,57.6421,57.5489,57.6277,75000.0
2013-07-25 15:10:00,80.42,80.49,80.41,80.47,73700.0,57.6277,57.6779,57.6206,57.6636,73700.0
2013-07-25 15:15:00,80.48,80.5,80.46,80.49,41100.0,57.6707,57.6851,57.6564,57.6779,41100.0
2013-07-25 15:20:00,80.49,80.52,80.46,80.52,79200.0,57.6779,57.6994,57.6564,57.6994,79200.0
2013-07-25 15:25:00,80.51,80.57,80.47,80.48,78000.0,57.6922,57.7352,57.6636,57.6707,78000.0
2013-07-25 15:30:00,80.48,80.5,80.42,80.42,125800.0,57.6707,57.6851,57.6277,57.6277,125800.0
2013-07-25 15:35:00,80.42,80.53,80.42,80.48,109200.0,57.6277,57.7066,57.6277,57.6707,109200.0
2013-07-25 15:40:00,80.48,80.5,80.45,80.47,82700.0,57.6707,57.6851,57.6492,57.6636,82700.0
2013-07-25 15:45:00,80.46,80.46,80.36,80.41,165500.0,57.6564,57.6564,57.5847,57.6206,165500.0
2013-07-25 15:50:00,80.41,80.48,80.4,80.45,110700.0,57.6206,57.6707,57.6134,57.6492,110700.0
2013-07-25 15:55:00,80.45,80.45,80.38,80.41,348300.0,57.6492,57.6492,57.5991,57.6206,348300.0
2013-07-26 09:30:00,80.02,80.05,79.87,80.02,226200.0,57.3411,57.3626,57.2336,57.3411,226200.0
2013-07-26 09:35:00,80.0,80.06,79.96,80.03,70500.0,57.3268,57.3698,57.2981,57.3483,70500.0
2013-07-26 09:40:00,80.03,80.06,79.9,80.04,53600.0,57.3483,57.3698,57.2551,57.3554,53600.0
2013-07-26 09:45:00,80.02,80.06,79.9,79.98,89100.0,57.3411,57.3698,57.2551,57.3124,89100.0
2013-07-26 09:50:00,79.97,80.02,79.91,79.98,62700.0,57.3053,57.3411,57.2623,57.3124,62700.0
2013-07-26 09:55:00,79.97,80.07,79.95,80.05,71500.0,57.3053,57.3769,57.2909,57.3626,71500.0
2013-07-26 10:00:00,80.05,80.07,79.95,79.98,78100.0,57.3626,57.3769,57.2909,57.3124,78100.0
2013-07-26 10:05:00,79.98,80.02,79.92,79.93,100600.0,57.3124,57.3411,57.2694,57.2766,100600.0
2013-07-26 10:10:00,79.93,79.97,79.86,79.93,68800.0,57.2766,57.3053,57.2265,57.2766,68800.0
2013-07-26 10:15:00,79.94,79.94,79.82,79.89,62400.0,57.2838,57.2838,57.1978,57.2479,62400.0
2013-07-26 10:20:00,79.88,79.89,79.78,79.8,62700.0,57.2408,57.2479,57.1691,57.1835,62700.0
2013-07-26 10:25:00,79.79,79.8,79.67,79.67,63900.0,57.1763,57.1835,57.0903,57.0903,63900.0
2013-07-26 10:30:00,79.67,79.72,79.66,79.72,43200.0,57.0903,57.1261,57.0831,57.1261,43200.0
2013-07-26 10:35:00,79.71,79.75,79.67,79.73,38000.0,57.119,57.1476,57.0903,57.1333,38000.0
2013-07-26 10:40:00,79.74,79.76,79.7,79.7,52300.0,57.1405,57.1548,57.1118,57.1118,52300.0
2013-07-26 10:45:00,79.7,79.71,79.49,79.55,106900.0,57.1118,57.119,56.9613,57.0043,106900.0
2013-07-26 10:50:00,79.56,79.57,79.51,79.53,63900.0,57.0115,57.0186,56.9756,56.99,63900.0
2013-07-26 10:55:00,79.51,79.54,79.47,79.5,40300.0,56.9756,56.9971,56.947,56.9685,40300.0
2013-07-26 11:00:00,79.5,79.56,79.45,79.55,52500.0,56.9685,57.0115,56.9327,57.0043,52500.0
2013-07-26 11:05:00,79.56,79.59,79.53,79.54,33500.0,57.0115,57.033,56.99,56.9971,33500.0
2013-07-26 11:10:00,79.54,79.55,79.48,79.54,51000.0,56.9971,57.0043,56.9541,56.9971,51000.0
2013-07-26 11:15:00,79.54,79.57,79.49,79.54,42400.0,56.9971,57.0186,56.9613,56.9971,42400.0
2013-07-26 11:20:00,79.54,79.58,79.5,79.51,41400.0,56.9971,57.0258,56.9685,56.9756,41400.0
2013-07-26 11:25:00,79.51,79.51,79.47,79.48,39400.0,56.9756,56.9756,56.947,56.9541,39400.0
2013-07-26 11:30:00,79.48,79.5,79.41,79.41,56200.0,56.9541,56.9685,56.904,56.904,56200.0
2013-07-26 11:35:00,79.41,79.44,79.39,79.44,57000.0,56.904,56.9255,56.8897,56.9255,57000.0
2013-07-26 11:40:00,79.44,79.53,79.43,79.49,58700.0,56.9255,56.99,56.9183,56.9613,58700.0
2013-07-26 11:45:00,79.5,79.6,79.48,79.57,52500.0,56.9685,57.0401,56.9541,57.0186,52500.0
2013-07-26 11:50:00,79.56,79.62,79.55,79.61,36100.0,57.0115,57.0545,57.0043,57.0473,36100.0
2013-07-26 11:55:00,79.61,79.69,79.6,79.69,48500.0,57.0473,57.1046,57.0401,57.1046,48500.0
2013-07-26 12:00:00,79.69,79.77,79.69,79.73,32300.0,57.1046,57.162,57.1046,57.1333,32300.0
2013-07-26 12:05:00,79.73,79.85,79.73,79.83,81100.0,57.1333,57.2193,57.1333,57.205,81100.0
2013-07-26 12:10:00,79.83,79.88,79.83,79.84,64300.0,57.205,57.2408,57.205,57.2121,64300.0
2013-07-26 12:15:00,79.84,79.87,79.83,79.84,31800.0,57.2121,57.2336,57.205,57.2121,31800.0
2013-07-26 12:20:00,79.84,79.86,79.82,79.85,21100.0,57.2121,57.2265,57.1978,57.2193,21100.0
2013-07-26 12:25:00,79.84,79.89,79.83,79.86,35300.0,57.2121,57.2479,57.205,57.2265,35300.0
2013-07-26 12:30:00,79.87,79.88,79.82,79.87,43000.0,57.2336,57.2408,57.1978,57.2336,43000.0
2013-07-26 12:35:00,79.87,79.88,79.84,79.87,38300.0,57.2336,57.2408,57.2121,57.2336,38300.0
2013-07-26 12:40:00,79.88,79.95,79.88,79.94,43300.0,57.2408,57.2909,57.2408,57.2838,43300.0
2013-07-26 12:45:00,79.94,79.96,79.92,79.96,19400.0,57.2838,57.2981,57.2694,57.2981,19400.0
2013-07-26 12:50:00,79.97,80.01,79.94,79.95,33100.0,57.3053,57.3339,57.2838,57.2909,33100.0
2013-07-26 12:55:00,79.94,80.0,79.94,79.98,18400.0,57.2838,57.3268,57.2838,57.3124,18400.0
2013-07-26 13:00:00,79.98,80.0,79.98,80.0,23300.0,57.3124,57.3268,57.3124,57.3268,23300.0
2013-07-26 13:05:00,80.0,80.03,80.0,80.02,33900.0,57.3268,57.3483,57.3268,57.3411,33900.0
2013-07-26 13:10:00,80.01,80.05,80.01,80.04,53300.0,57.3339,57.3626,57.3339,57.3554,53300.0
2013-07-26 13:15:00,80.03,80.08,80.03,80.08,37600.0,57.3483,57.3841,57.3483,57.3841,37600.0
2013-07-26 13:20:00,80.08,80.26,80.08,80.25,70700.0,57.3841,57.5131,57.3841,57.5059,70700.0
2013-07-26 13:25:00,80.25,80.3,80.19,80.23,115100.0,57.5059,57.5417,57.4629,57.4916,115100.0
2013-07-26 13:30:00,80.24,80.26,80.17,80.18,41000.0,57.4988,57.5131,57.4486,57.4558,41000.0
2013-07-26 13:35:00,80.19,80.22,80.16,80.19,33300.0,57.4629,57.4844,57.4414,57.4629,33300.0
2013-07-26 13:40:00,80.19,80.23,80.17,80.19,51200.0,57.4629,57.4916,57.4486,57.4629,51200.0
2013-07-26 13:45:00,80.2,80.23,80.18,80.22,64800.0,57.4701,57.4916,57.4558,57.4844,64800.0
2013-07-26 13:50:00,80.21,80.26,80.2,80.22,62700.0,57.4773,57.5131,57.4701,57.4844,62700.0
2013-07-26 13:55:00,80.22,80.22,80.13,80.13,65800.0,57.4844,57.4844,57.4199,57.4199,65800.0
2013-07-26 14:00:00,80.13,80.17,80.09,80.11,48000.0,57.4199,57.4486,57.3913,57.4056,48000.0
2013-07-26 14:05:00,80.11,80.16,80.1,80.1,43800.0,57.4056,57.4414,57.3984,57.3984,43800.0
2013-07-26 14:10:00,80.1,80.23,80.1,80.21,79500.0,57.3984,57.4916,57.3984,57.4773,79500.0
2013-07-26 14:15:00,80.2,80.23,80.16,80.16,40600.0,57.4701,57.4916,57.4414,57.4414,40600.0
2013-07-26 14:20:00,80.15,80.18,80.14,80.15,52400.0,57.4343,57.4558,57.4271,57.4343,52400.0
2013-07-26 14:25:00,80.15,80.16,80.09,80.09,79000.0,57.4343,57.4414,57.3913,57.3913,79000.0
2013-07-26 14:30:00,80.1,80.16,80.08,80.16,27600.0,57.3984,57.4414,57.3841,57.4414,27600.0
2013-07-26 14:35:00,80.16,80.16,80.14,80.14,23400.0,57.4414,57.4414,57.4271,57.4271,23400.0
2013-07-26 14:40:00,80.15,80.18,80.14,80.17,62200.0,57.4343,57.4558,57.4271,57.4486,62200.0
2013-07-26 14:45:00,80.17,80.19,80.15,80.17,57600.0,57.4486,57.4629,57.4343,57.4486,57600.0
2013-07-26 14:50:00,80.17,80.25,80.17,80.2,50400.0,57.4486,57.5059,57.4486,57.4701,50400.0
2013-07-26 14:55:00,80.2,80.21,80.17,80.18,31800.0,57.4701,57.4773,57.4486,57.4558,31800.0
2013-07-26 15:00:00,80.19,80.24,80.17,80.21,76400.0,57.4629,57.4988,57.4486,57.4773,76400.0
2013-07-26 15:05:00,80.22,80.29,80.2,80.28,108600.0,57.4844,57.5346,57.4701,57.5274,108600.0
2013-07-26 15:10:00,80.28,80.32,80.23,80.24,99100.0,57.5274,57.5561,57.4916,57.4988,99100.0
2013-07-26 15:15:00,80.24,80.26,80.22,80.25,41500.0,57.4988,57.5131,57.4844,57.5059,41500.0
2013-07-26 15:20:00,80.25,80.3,80.22,80.29,80000.0,57.5059,57.5417,57.4844,57.5346,80000.0
2013-07-26 15:25:00,80.29,80.31,80.22,80.23,67900.0,57.5346,57.5489,57.4844,57.4916,67900.0
2013-07-26 15:30:00,80.23,80.23,80.18,80.19,78500.0,57.4916,57.4916,57.4558,57.4629,78500.0
2013-07-26 15:35:00,80.19,80.26,80.18,80.22,105600.0,57.4629,57.5131,57.4558,57.4844,105600.0
2013-07-26 15:40:00,80.22,80.31,80.22,80.25,149700.0,57.4844,57.5489,57.4844,57.5059,149700.0
2013-07-26 15:45:00,80.25,80.29,80.23,80.24,159900.0,57.5059,57.5346,57.4916,57.4988,159900.0
2013-07-26 15:50:00,80.24,80.25,80.19,80.23,217500.0,57.4988,57.5059,57.4629,57.4916,217500.0
2013-07-26 15:55:00,80.24,80.42,80.23,80.38,451800.0,57.4988,57.6277,57.4916,57.5991,451800.0
2013-07-29 09:30:00,80.1,80.27,80.05,80.24,132400.0,57.3984,57.5203,57.3626,57.4988,132400.0
2013-07-29 09:35:00,80.26,80.45,80.23,80.31,38600.0,57.5131,57.6492,57.4916,57.5489,38600.0
2013-07-29 09:40:00,80.31,80.42,80.22,80.32,101900.0,57.5489,57.6277,57.4844,57.5561,101900.0
2013-07-29 09:45:00,80.31,80.42,80.29,80.35,58600.0,57.5489,57.6277,57.5346,57.5776,58600.0
2013-07-29 09:50:00,80.35,80.36,80.27,80.31,71200.0,57.5776,57.5847,57.5203,57.5489,71200.0
2013-07-29 09:55:00,80.3,80.45,80.26,80.45,80000.0,57.5417,57.6492,57.5131,57.6492,80000.0
2013-07-29 10:00:00,80.45,80.45,80.38,80.41,58000.0,57.6492,57.6492,57.5991,57.6206,58000.0
2013-07-29 10:05:00,80.4,80.41,80.37,80.38,31900.0,57.6134,57.6206,57.5919,57.5991,31900.0
2013-07-29 10:10:00,80.38,80.39,80.29,80.3,40900.0,57.5991,57.6062,57.5346,57.5417,40900.0
2013-07-29 10:15:00,80.3,80.36,80.29,80.33,53700.0,57.5417,57.5847,57.5346,57.5632,53700.0
2013-07-29 10:20:00,80.33,80.37,80.31,80.31,35700.0,57.5632,57.5919,57.5489,57.5489,35700.0
2013-07-29 10:25:00,80.31,80.37,80.31,80.33,59700.0,57.5489,57.5919,57.5489,57.5632,59700.0
2013-07-29 10:30:00,80.32,80.33,80.25,80.27,55400.0,57.5561,57.5632,57.5059,57.5203,55400.0
2013-07-29 10:35:00,80.27,80.28,80.2,80.2,49600.0,57.5203,57.5274,57.4701,57.4701,49600.0
2013-07-29 10:40:00,80.19,80.21,80.14,80.2,28700.0,57.4629,57.4773,57.4271,57.4701,28700.0
2013-07-29 10:45:00,80.19,80.21,80.16,80.19,39500.0,57.4629,57.4773,57.4414,57.4629,39500.0
2013-07-29 10:50:00,80.18,80.22,80.17,80.2,27900.0,57.4558,57.4844,57.4486,57.4701,27900.0
2013-07-29 10:55:00,80.2,80.27,80.17,80.21,35800.0,57.4701,57.5203,57.4486,57.4773,35800.0
2013-07-29 11:00:00,80.22,80.28,80.2,80.28,38900.0,57.4844,57.5274,57.4701,57.5274,38900.0
2013-07-29 11:05:00,80.27,80.28,80.19,80.21,78200.0,57.5203,57.5274,57.4629,57.4773,78200.0
2013-07-29 11:10:00,80.21,80.23,80.17,80.18,42800.0,57.4773,57.4916,57.4486,57.4558,42800.0
2013-07-29 11:15:00,80.18,80.21,80.12,80.12,57800.0,57.4558,57.4773,57.4128,57.4128,57800.0
2013-07-29 11:20:00,80.12,80.14,80.1,80.13,30200.0,57.4128,57.4271,57.3984,57.4199,30200.0
2013-07-29 11:25:00,80.13,80.16,80.1,80.13,34000.0,57.4199,57.4414,57.3984,57.4199,34000.0
2013-07-29 11:30:00,80.14,80.16,80.13,80.16,28400.0,57.4271,57.4414,57.4199,57.4414,28400.0
2013-07-29 11:35:00,80.15,80.15,80.07,80.1,39300.0,57.4343,57.4343,57.3769,57.3984,39300.0
2013-07-29 11:40:00,80.1,80.15,80.1,80.14,20100.0,57.3984,57.4343,57.3984,57.4271,20100.0
2013-07-29 11:45:00,80.14,80.14,80.09,80.14,30600.0,57.4271,57.4271,57.3913,57.4271,30600.0
2013-07-29 11:50:00,80.13,80.17,80.13,80.15,21100.0,57.4199,57.4486,57.4199,57.4343,21100.0
2013-07-29 11:55:00,80.15,80.16,80.1,80.11,25600.0,57.4343,57.4414,57.3984,57.4056,25600.0
2013-07-29 12:00:00,80.11,80.17,80.11,80.11,31200.0,57.4056,57.4486,57.4056,57.4056,31200.0
2013-07-29 12:05:00,80.11,80.13,80.09,80.12,34800.0,57.4056,57.4199,57.3913,57.4128,34800.0
2013-07-29 12:10:00,80.12,80.13,80.09,80.1,42000.0,57.4128,57.4199,57.3913,57.3984,42000.0
2013-07-29 12:15:00,80.1,80.11,80.06,80.06,26400.0,57.3984,57.4056,57.3698,57.3698,26400.0
2013-07-29 12:20:00,80.06,80.1,80.05,80.1,19400.0,57.3698,57.3984,57.3626,57.3984,19400.0
2013-07-29 12:25:00,80.1,80.15,80.09,80.09,23400.0,57.3984,57.4343,57.3913,57.3913,23400.0
2013-07-29 12:30:00,80.1,80.13,80.08,80.09,25400.0,57.3984,57.4199,57.3841,57.3913,25400.0
2013-07-29 12:35:00,80.08,80.1,80.06,80.08,19700.0,57.3841,57.3984,57.3698,57.3841,19700.0
2013-07-29 12:40:00,80.07,80.15,80.07,80.13,63100.0,57.3769,57.4343,57.3769,57.4199,63100.0
2013-07-29 12:45:00,80.14,80.22,80.14,80.18,34600.0,57.4271,57.4844,57.4271,57.4558,34600.0
2013-07-29 12:50:00,80.19,80.22,80.19,80.22,15400.0,57.4629,57.4844,57.4629,57.4844,15400.0
2013-07-29 12:55:00,80.22,80.22,80.18,80.2,13800.0,57.4844,57.4844,57.4558,57.4701,13800.0
2013-07-29 13:00:00,80.2,80.28,80.2,80.25,30000.0,57.4701,57.5274,57.4701,57.5059,30000.0
2013-07-29 13:05:00,80.25,80.29,80.24,80.27,23200.0,57.5059,57.5346,57.4988,57.5203,23200.0
2013-07-29 13:10:00,80.27,80.29,80.25,80.27,26700.0,57.5203,57.5346,57.5059,57.5203,26700.0
2013-07-29 13:15:00,80.27,80.31,80.26,80.3,21200.0,57.5203,57.5489,57.5131,57.5417,21200.0
2013-07-29 13:20:00,80.29,80.33,80.28,80.31,27000.0,57.5346,57.5632,57.5274,57.5489,27000.0
2013-07-29 13:25:00,80.32,80.32,80.24,80.25,38100.0,57.5561,57.5561,57.4988,57.5059,38100.0
2013-07-29 13:30:00,80.25,80.27,80.23,80.25,31100.0,57.5059,57.5203,57.4916,57.5059,31100.0
2013-07-29 13:35:00,80.25,80.25,80.18,80.19,46100.0,57.5059,57.5059,57.4558,57.4629,46100.0
2013-07-29 13:40:00,80.19,80.21,80.15,80.15,29400.0,57.4629,57.4773,57.4343,57.4343,29400.0
2013-07-29 13:45:00,80.15,80.17,80.1,80.13,28800.0,57.4343,57.4486,57.3984,57.4199,28800.0
2013-07-29 13:50:00,80.13,80.17,80.13,80.15,26400.0,57.4199,57.4486,57.4199,57.4343,26400.0
2013-07-29 13:55:00,80.15,80.22,80.15,80.22,29800.0,57.4343,57.4844,57.4343,57.4844,29800.0
2013-07-29 14:00:00,80.22,80.27,80.21,80.27,32300.0,57.4844,57.5203,57.4773,57.5203,32300.0
2013-07-29 14:05:00,80.27,80.3,80.25,80.29,75800.0,57.5203,57.5417,57.5059,57.5346,75800.0
2013-07-29 14:10:00,80.3,80.31,80.22,80.22,75600.0,57.5417,57.5489,57.4844,57.4844,75600.0
2013-07-29 14:15:00,80.23,80.23,80.19,80.19,65300.0,57.4916,57.4916,57.4629,57.4629,65300.0
2013-07-29 14:20:00,80.19,80.21,80.18,80.19,46700.0,57.4629,57.4773,57.4558,57.4629,46700.0
2013-07-29 14:25:00,80.19,80.21,80.16,80.16,52400.0,57.4629,57.4773,57.4414,57.4414,52400.0
2013-07-29 14:30:00,80.17,80.18,80.15,80.16,87200.0,57.4486,57.4558,57.4343,57.4414,87200.0
2013-07-29 14:35:00,80.16,80.17,80.14,80.15,39400.0,57.4414,57.4486,57.4271,57.4343,39400.0
2013-07-29 14:40:00,80.14,80.23,80.14,80.2,82000.0,57.4271,57.4916,57.4271,57.4701,82000.0
2013-07-29 14:45:00,80.2,80.23,80.2,80.22,60400.0,57.4701,57.4916,57.4701,57.4844,60400.0
2013-07-29 14:50:00,80.22,80.23,80.19,80.19,35600.0,57.4844,57.4916,57.4629,57.4629,35600.0
2013-07-29 14:55:00,80.19,80.2,80.16,80.16,63300.0,57.4629,57.4701,57.4414,57.4414,63300.0
2013-07-29 15:00:00,80.17,80.19,80.14,80.15,44700.0,57.4486,57.4629,57.4271,57.4343,44700.0
2013-07-29 15:05:00,80.15,80.16,80.11,80.15,42000.0,57.4343,57.4414,57.4056,57.4343,42000.0
2013-07-29 15:10:00,80.15,80.16,80.14,80.16,34800.0,57.4343,57.4414,57.4271,57.4414,34800.0
2013-07-29 15:15:00,80.16,80.16,80.12,80.15,32100.0,57.4414,57.4414,57.4128,57.4343,32100.0
2013-07-29 15:20:00,80.15,80.16,80.15,80.15,50500.0,57.4343,57.4414,57.4343,57.4343,50500.0
2013-07-29 15:25:00,80.16,80.17,80.13,80.17,38100.0,57.4414,57.4486,57.4199,57.4486,38100.0
2013-07-29 15:30:00,80.17,80.21,80.16,80.21,54100.0,57.4486,57.4773,57.4414,57.4773,54100.0
2013-07-29 15:35:00,80.21,80.21,80.19,80.19,52800.0,57.4773,57.4773,57.4629,57.4629,52800.0
2013-07-29 15:40:00,80.19,80.2,80.19,80.2,30900.0,57.4629,57.4701,57.4629,57.4701,30900.0
2013-07-29 15:45:00,80.19,80.23,80.17,80.22,133100.0,57.4629,57.4916,57.4486,57.4844,133100.0
2013-07-29 15:50:00,80.21,80.22,80.14,80.15,109800.0,57.4773,57.4844,57.4271,57.4343,109800.0
2013-07-29 15:55:00,80.15,80.15,80.08,80.09,406100.0,57.4343,57.4343,57.3841,57.3913,406100.0
2013-07-30 09:30:00,80.49,80.62,80.45,80.57,160800.0,57.6779,57.7711,57.6492,57.7352,160800.0
2013-07-30 09:35:00,80.57,80.87,80.57,80.87,88100.0,57.7352,57.9502,57.7352,57.9502,88100.0
2013-07-30 09:40:00,80.85,80.9,80.64,80.75,72500.0,57.9359,57.9717,57.7854,57.8642,72500.0
2013-07-30 09:45:00,80.75,80.75,80.6,80.61,47800.0,57.8642,57.8642,57.7567,57.7639,47800.0
2013-07-30 09:50:00,80.61,80.69,80.58,80.67,89800.0,57.7639,57.8212,57.7424,57.8069,89800.0
2013-07-30 09:55:00,80.66,80.72,80.66,80.68,45800.0,57.7997,57.8427,57.7997,57.8141,45800.0
2013-07-30 10:00:00,80.68,80.81,80.67,80.77,116900.0,57.8141,57.9072,57.8069,57.8785,116900.0
2013-07-30 10:05:00,80.77,80.79,80.7,80.72,55600.0,57.8785,57.8929,57.8284,57.8427,55600.0
2013-07-30 10:10:00,80.73,80.76,80.62,80.62,85900.0,57.8499,57.8714,57.7711,57.7711,85900.0
2013-07-30 10:15:00,80.62,80.64,80.58,80.6,42300.0,57.7711,57.7854,57.7424,57.7567,42300.0
2013-07-30 10:20:00,80.59,80.63,80.58,80.63,82700.0,57.7496,57.7782,57.7424,57.7782,82700.0
2013-07-30 10:25:00,80.63,80.66,80.61,80.63,47500.0,57.7782,57.7997,57.7639,57.7782,47500.0
2013-07-30 10:30:00,80.63,80.67,80.6,80.6,47800.0,57.7782,57.8069,57.7567,57.7567,47800.0
2013-07-30 10:35:00,80.61,80.62,80.59,80.6,33400.0,57.7639,57.7711,57.7496,57.7567,33400.0
2013-07-30 10:40:00,80.6,80.63,80.58,80.61,36100.0,57.7567,57.7782,57.7424,57.7639,36100.0
2013-07-30 10:45:00,80.61,80.61,80.56,80.59,37000.0,57.7639,57.7639,57.7281,57.7496,37000.0
2013-07-30 10:50:00,80.59,80.59,80.54,80.54,40700.0,57.7496,57.7496,57.7137,57.7137,40700.0
2013-07-30 10:55:00,80.54,80.6,80.42,80.42,80700.0,57.7137,57.7567,57.6277,57.6277,80700.0
2013-07-30 11:00:00,80.42,80.46,80.4,80.42,44600.0,57.6277,57.6564,57.6134,57.6277,44600.0
2013-07-30 11:05:00,80.41,80.42,80.33,80.34,30100.0,57.6206,57.6277,57.5632,57.5704,30100.0
2013-07-30 11:10:00,80.33,80.37,80.32,80.35,20700.0,57.5632,57.5919,57.5561,57.5776,20700.0
2013-07-30 11:15:00,80.35,80.35,80.28,80.33,41400.0,57.5776,57.5776,57.5274,57.5632,41400.0
2013-07-30 11:20:00,80.33,80.36,80.32,80.33,28000.0,57.5632,57.5847,57.5561,57.5632,28000.0
2013-07-30 11:25:00,80.32,80.35,80.31,80.33,37900.0,57.5561,57.5776,57.5489,57.5632,37900.0
2013-07-30 11:30:00,80.32,80.33,80.28,80.29,47200.0,57.5561,57.5632,57.5274,57.5346,47200.0
2013-07-30 11:35:00,80.28,80.28,80.23,80.24,38700.0,57.5274,57.5274,57.4916,57.4988,38700.0
2013-07-30 11:40:00,80.24,80.27,80.22,80.26,25200.0,57.4988,57.5203,57.4844,57.5131,25200.0
2013-07-30 11:45:00,80.26,80.3,80.24,80.3,22000.0,57.5131,57.5417,57.4988,57.5417,22000.0
2013-07-30 11:50:00,80.3,80.3,80.21,80.21,41500.0,57.5417,57.5417,57.4773,57.4773,41500.0
2013-07-30 11:55:00,80.21,80.25,80.21,80.22,46800.0,57.4773,57.5059,57.4773,57.4844,46800.0
2013-07-30 12:00:00,80.23,80.26,80.2,80.21,51100.0,57.4916,57.5131,57.4701,57.4773,51100.0
2013-07-30 12:05:00,80.21,80.24,80.19,80.23,73000.0,57.4773,57.4988,57.4629,57.4916,73000.0
2013-07-30 12:10:00,80.23,80.27,80.2,80.23,51600.0,57.4916,57.5203,57.4701,57.4916,51600.0
2013-07-30 12:15:00,80.23,80.27,80.22,80.25,49700.0,57.4916,57.5203,57.4844,57.5059,49700.0
2013-07-30 12:20:00,80.24,80.28,80.24,80.28,41400.0,57.4988,57.5274,57.4988,57.5274,41400.0
2013-07-30 12:25:00,80.28,80.3,80.25,80.29,59900.0,57.5274,57.5417,57.5059,57.5346,59900.0
2013-07-30 12:30:00,80.29,80.32,80.29,80.3,30700.0,57.5346,57.5561,57.5346,57.5417,30700.0
2013-07-30 12:35:00,80.3,80.34,80.3,80.32,41600.0,57.5417,57.5704,57.5417,57.5561,41600.0
2013-07-30 12:40:00,80.31,80.35,80.31,80.35,24700.0,57.5489,57.5776,57.5489,57.5776,24700.0
2013-07-30 12:45:00,80.35,80.39,80.34,80.36,49300.0,57.5776,57.6062,57.5704,57.5847,49300.0
2013-07-30 12:50:00,80.35,80.39,80.33,80.38,44200.0,57.5776,57.6062,57.5632,57.5991,44200.0
2013-07-30 12:55:00,80.38,80.39,80.33,80.34,40800.0,57.5991,57.6062,57.5632,57.5704,40800.0
2013-07-30 13:00:00,80.35,80.39,80.34,80.37,25600.0,57.5776,57.6062,57.5704,57.5919,25600.0
2013-07-30 13:05:00,80.38,80.4,80.37,80.38,24700.0,57.5991,57.6134,57.5919,57.5991,24700.0
2013-07-30 13:10:00,80.38,80.38,80.35,80.36,41200.0,57.5991,57.5991,57.5776,57.5847,41200.0
2013-07-30 13:15:00,80.36,80.37,80.27,80.3,72200.0,57.5847,57.5919,57.5203,57.5417,72200.0
2013-07-30 13:20:00,80.3,80.32,80.27,80.29,50300.0,57.5417,57.5561,57.5203,57.5346,50300.0
2013-07-30 13:25:00,80.28,80.29,80.23,80.23,40700.0,57.5274,57.5346,57.4916,57.4916,40700.0
2013-07-30 13:30:00,80.23,80.23,80.16,80.18,57200.0,57.4916,57.4916,57.4414,57.4558,57200.0
2013-07-30 13:35:00,80.17,80.21,80.17,80.21,36600.0,57.4486,57.4773,57.4486,57.4773,36600.0
2013-07-30 13:40:00,80.2,80.22,80.17,80.18,47700.0,57.4701,57.4844,57.4486,57.4558,47700.0
2013-07-30 13:45:00,80.18,80.23,80.17,80.22,46200.0,57.4558,57.4916,57.4486,57.4844,46200.0
2013-07-30 13:50:00,80.22,80.29,80.21,80.29,44700.0,57.4844,57.5346,57.4773,57.5346,44700.0
2013-07-30 13:55:00,80.28,80.36,80.28,80.36,76700.0,57.5274,57.5847,57.5274,57.5847,76700.0
2013-07-30 14:00:00,80.35,80.39,80.31,80.38,95400.0,57.5776,57.6062,57.5489,57.5991,95400.0
2013-07-30 14:05:00,80.38,80.39,80.36,80.38,45600.0,57.5991,57.6062,57.5847,57.5991,45600.0
2013-07-30 14:10:00,80.37,80.38,80.32,80.33,84500.0,57.5919,57.5991,57.5561,57.5632,84500.0
2013-07-30 14:15:00,80.33,80.33,80.28,80.31,83300.0,57.5632,57.5632,57.5274,57.5489,83300.0
2013-07-30 14:20:00,80.31,80.36,80.3,80.32,100000.0,57.5489,57.5847,57.5417,57.5561,100000.0
2013-07-30 14:25:00,80.31,80.38,80.31,80.35,57500.0,57.5489,57.5991,57.5489,57.5776,57500.0
2013-07-30 14:30:00,80.34,80.4,80.34,80.37,62700.0,57.5704,57.6134,57.5704,57.5919,62700.0
2013-07-30 14:35:00,80.37,80.4,80.35,80.37,84000.0,57.5919,57.6134,57.5776,57.5919,84000.0
2013-07-30 14:40:00,80.38,80.45,80.37,80.44,74100.0,57.5991,57.6492,57.5919,57.6421,74100.0
2013-07-30 14:45:00,80.43,80.45,80.39,80.4,59700.0,57.6349,57.6492,57.6062,57.6134,59700.0
2013-07-30 14:50:00,80.4,80.45,80.38,80.44,66500.0,57.6134,57.6492,57.5991,57.6421,66500.0
2013-07-30 14:55:00,80.45,80.47,80.44,80.46,70000.0,57.6492,57.6636,57.6421,57.6564,70000.0
2013-07-30 15:00:00,80.45,80.48,80.43,80.47,82400.0,57.6492,57.6707,57.6349,57.6636,82400.0
2013-07-30 15:05:00,80.47,80.57,80.47,80.57,130300.0,57.6636,57.7352,57.6636,57.7352,130300.0
2013-07-30 15:10:00,80.56,80.61,80.56,80.57,105200.0,57.7281,57.7639,57.7281,57.7352,105200.0
2013-07-30 15:15:00,80.57,80.59,80.54,80.55,81500.0,57.7352,57.7496,57.7137,57.7209,81500.0
2013-07-30 15:20:00,80.55,80.62,80.54,80.62,81900.0,57.7209,57.7711,57.7137,57.7711,81900.0
2013-07-30 15:25:00,80.61,80.63,80.6,80.61,96300.0,57.7639,57.7782,57.7567,57.7639,96300.0
2013-07-30 15:30:00,80.61,80.62,80.57,80.57,110200.0,57.7639,57.7711,57.7352,57.7352,110200.0
2013-07-30 15:35:00,80.58,80.58,80.51,80.51,106000.0,57.7424,57.7424,57.6922,57.6922,106000.0
2013-07-30 15:40:00,80.51,80.58,80.5,80.51,115400.0,57.6922,57.7424,57.6851,57.6922,115400.0
2013-07-30 15:45:00,80.51,80.52,80.44,80.46,185700.0,57.6922,57.6994,57.6421,57.6564,185700.0
2013-07-30 15:50:00,80.46,80.49,80.44,80.47,159600.0,57.6564,57.6779,57.6421,57.6636,159600.0
2013-07-30 15:55:00,80.47,80.58,80.44,80.46,587800.0,57.6636,57.7424,57.6421,57.6564,587800.0
2013-07-31 09:30:00,80.42,80.62,80.3,80.37,169300.0,57.6277,57.7711,57.5417,57.5919,169300.0
2013-07-31 09:35:00,80.32,80.37,80.16,80.17,131500.0,57.5561,57.5919,57.4414,57.4486,131500.0
2013-07-31 09:40:00,80.17,80.42,80.16,80.31,138100.0,57.4486,57.6277,57.4414,57.5489,138100.0
2013-07-31 09:45:00,80.33,80.47,80.33,80.42,74300.0,57.5632,57.6636,57.5632,57.6277,74300.0
2013-07-31 09:50:00,80.42,80.47,80.39,80.42,84900.0,57.6277,57.6636,57.6062,57.6277,84900.0
2013-07-31 09:55:00,80.42,80.54,80.39,80.51,113400.0,57.6277,57.7137,57.6062,57.6922,113400.0
2013-07-31 10:00:00,80.52,80.55,80.47,80.5,72400.0,57.6994,57.7209,57.6636,57.6851,72400.0
2013-07-31 10:05:00,80.51,80.51,80.42,80.45,87000.0,57.6922,57.6922,57.6277,57.6492,87000.0
2013-07-31 10:10:00,80.45,80.52,80.45,80.52,50600.0,57.6492,57.6994,57.6492,57.6994,50600.0
2013-07-31 10:15:00,80.53,80.57,80.49,80.5,87300.0,57.7066,57.7352,57.6779,57.6851,87300.0
2013-07-31 10:20:00,80.49,80.54,80.47,80.53,36300.0,57.6779,57.7137,57.6636,57.7066,36300.0
2013-07-31 10:25:00,80.52,80.66,80.5,80.64,111400.0,57.6994,57.7997,57.6851,57.7854,111400.0
2013-07-31 10:30:00,80.64,80.74,80.64,80.67,44300.0,57.7854,57.857,57.7854,57.8069,44300.0
2013-07-31 10:35:00,80.68,80.87,80.67,80.84,133100.0,57.8141,57.9502,57.8069,57.9287,133100.0
2013-07-31 10:40:00,80.85,80.87,80.77,80.83,71000.0,57.9359,57.9502,57.8785,57.9215,71000.0
2013-07-31 10:45:00,80.83,80.9,80.82,80.88,74400.0,57.9215,57.9717,57.9144,57.9574,74400.0
2013-07-31 10:50:00,80.89,80.92,80.83,80.89,85600.0,57.9645,57.986,57.9215,57.9645,85600.0
2013-07-31 10:55:00,80.9,80.91,80.85,80.86,79700.0,57.9717,57.9789,57.9359,57.943,79700.0
2013-07-31 11:00:00,80.87,80.98,80.81,80.98,152200.0,57.9502,58.029,57.9072,58.029,152200.0
2013-07-31 11:05:00,80.97,81.09,80.97,81.0,179600.0,58.0219,58.1079,58.0219,58.0434,179600.0
2013-07-31 11:10:00,81.01,81.03,80.97,81.0,97500.0,58.0505,58.0649,58.0219,58.0434,97500.0
2013-07-31 11:15:00,81.01,81.07,80.97,81.01,88200.0,58.0505,58.0935,58.0219,58.0505,88200.0
2013-07-31 11:20:00,81.0,81.08,81.0,81.05,106500.0,58.0434,58.1007,58.0434,58.0792,106500.0
2013-07-31 11:25:00,81.04,81.04,80.96,81.0,103700.0,58.072,58.072,58.0147,58.0434,103700.0
2013-07-31 11:30:00,81.0,81.07,80.97,81.03,164200.0,58.0434,58.0935,58.0219,58.0649,164200.0
2013-07-31 11:35:00,81.04,81.06,80.95,80.97,46300.0,58.072,58.0864,58.0075,58.0219,46300.0
2013-07-31 11:40:00,80.97,81.01,80.95,80.95,70700.0,58.0219,58.0505,58.0075,58.0075,70700.0
2013-07-31 11:45:00,80.96,81.0,80.94,80.96,41500.0,58.0147,58.0434,58.0004,58.0147,41500.0
2013-07-31 11:50:00,80.96,80.99,80.94,80.94,51600.0,58.0147,58.0362,58.0004,58.0004,51600.0
2013-07-31 11:55:00,80.94,80.94,80.89,80.92,72900.0,58.0004,58.0004,57.9645,57.986,72900.0
2013-07-31 12:00:00,80.91,80.96,80.88,80.95,43100.0,57.9789,58.0147,57.9574,58.0075,43100.0
2013-07-31 12:05:00,80.94,81.0,80.93,80.99,75900.0,58.0004,58.0434,57.9932,58.0362,75900.0
2013-07-31 12:10:00,81.0,81.0,80.96,80.97,73300.0,58.0434,58.0434,58.0147,58.0219,73300.0
2013-07-31 12:15:00,80.98,80.98,80.88,80.9,75300.0,58.029,58.029,57.9574,57.9717,75300.0
2013-07-31 12:20:00,80.91,80.91,80.87,80.88,33400.0,57.9789,57.9789,57.9502,57.9574,33400.0
2013-07-31 12:25:00,80.87,80.89,80.81,80.87,44200.0,57.9502,57.9645,57.9072,57.9502,44200.0
2013-07-31 12:30:00,80.87,80.87,80.81,80.85,64000.0,57.9502,57.9502,57.9072,57.9359,64000.0
2013-07-31 12:35:00,80.85,80.85,80.81,80.83,57800.0,57.9359,57.9359,57.9072,57.9215,57800.0
2013-07-31 12:40:00,80.82,80.84,80.78,80.81,96800.0,57.9144,57.9287,57.8857,57.9072,96800.0
2013-07-31 12:45:00,80.81,80.93,80.79,80.88,61500.0,57.9072,57.9932,57.8929,57.9574,61500.0
2013-07-31 12:50:00,80.88,80.91,80.82,80.84,79700.0,57.9574,57.9789,57.9144,57.9287,79700.0
2013-07-31 12:55:00,80.84,80.89,80.81,80.88,81500.0,57.9287,57.9645,57.9072,57.9574,81500.0
2013-07-31 13:00:00,80.88,80.91,80.86,80.9,67900.0,57.9574,57.9789,57.943,57.9717,67900.0
2013-07-31 13:05:00,80.9,80.94,80.9,80.94,55400.0,57.9717,58.0004,57.9717,58.0004,55400.0
2013-07-31 13:10:00,80.95,80.97,80.92,80.96,45100.0,58.0075,58.0219,57.986,58.0147,45100.0
2013-07-31 13:15:00,80.96,80.98,80.94,80.98,104900.0,58.0147,58.029,58.0004,58.029,104900.0
2013-07-31 13:20:00,80.98,81.0,80.95,80.97,43600.0,58.029,58.0434,58.0075,58.0219,43600.0
2013-07-31 13:25:00,80.97,80.99,80.94,80.97,54900.0,58.0219,58.0362,58.0004,58.0219,54900.0
2013-07-31 13:30:00,80.96,80.97,80.91,80.93,74700.0,58.0147,58.0219,57.9789,57.9932,74700.0
2013-07-31 13:35:00,80.93,80.94,80.91,80.94,42800.0,57.9932,58.0004,57.9789,58.0004,42800.0
2013-07-31 13:40:00,80.93,80.96,80.91,80.95,49400.0,57.9932,58.0147,57.9789,58.0075,49400.0
2013-07-31 13:45:00,80.96,81.0,80.95,80.97,67700.0,58.0147,58.0434,58.0075,58.0219,67700.0
2013-07-31 13:50:00,80.98,81.0,80.95,80.97,77900.0,58.029,58.0434,58.0075,58.0219,77900.0
2013-07-31 13:55:00,80.98,81.0,80.96,81.0,82700.0,58.029,58.0434,58.0147,58.0434,82700.0
2013-07-31 14:00:00,80.99,81.1,80.92,81.07,286300.0,58.0362,58.115,57.986,58.0935,286300.0
2013-07-31 14:05:00,81.08,81.1,80.88,81.05,90100.0,58.1007,58.115,57.9574,58.0792,90100.0
2013-07-31 14:10:00,81.04,81.15,81.01,81.09,178500.0,58.072,58.1508,58.0505,58.1079,178500.0
2013-07-31 14:15:00,81.1,81.12,80.89,80.97,332800.0,58.115,58.1293,57.9645,58.0219,332800.0
2013-07-31 14:20:00,80.96,81.14,80.95,81.12,104300.0,58.0147,58.1437,58.0075,58.1293,104300.0
2013-07-31 14:25:00,81.12,81.23,81.09,81.16,156500.0,58.1293,58.2082,58.1079,58.158,156500.0
2013-07-31 14:30:00,81.16,81.24,81.15,81.22,83900.0,58.158,58.2153,58.1508,58.201,83900.0
2013-07-31 14:35:00,81.23,81.28,81.16,81.2,118200.0,58.2082,58.244,58.158,58.1867,118200.0
2013-07-31 14:40:00,81.19,81.36,81.19,81.29,104600.0,58.1795,58.3013,58.1795,58.2512,104600.0
2013-07-31 14:45:00,81.3,81.31,81.22,81.28,101700.0,58.2583,58.2655,58.201,58.244,101700.0
2013-07-31 14:50:00,81.28,81.36,81.27,81.33,88800.0,58.244,58.3013,58.2368,58.2798,88800.0
2013-07-31 14:55:00,81.33,81.34,81.26,81.27,59600.0,58.2798,58.287,58.2297,58.2368,59600.0
2013-07-31 15:00:00,81.27,81.31,81.24,81.29,117100.0,58.2368,58.2655,58.2153,58.2512,117100.0
2013-07-31 15:05:00,81.28,81.32,81.21,81.22,167000.0,58.244,58.2727,58.1938,58.201,167000.0
2013-07-31 15:10:00,81.22,81.27,81.21,81.25,155200.0,58.201,58.2368,58.1938,58.2225,155200.0
2013-07-31 15:15:00,81.25,81.41,81.22,81.36,288800.0,58.2225,58.3372,58.201,58.3013,288800.0
2013-07-31 15:20:00,81.35,81.39,81.28,81.3,157000.0,58.2942,58.3228,58.244,58.2583,157000.0
2013-07-31 15:25:00,81.3,81.38,81.28,81.32,197000.0,58.2583,58.3157,58.244,58.2727,197000.0
2013-07-31 15:30:00,81.31,81.36,81.14,81.2,263700.0,58.2655,58.3013,58.1437,58.1867,263700.0
2013-07-31 15:35:00,81.2,81.24,81.09,81.1,188100.0,58.1867,58.2153,58.1079,58.115,188100.0
2013-07-31 15:40:00,81.09,81.09,80.87,80.91,200200.0,58.1079,58.1079,57.9502,57.9789,200200.0
2013-07-31 15:45:00,80.91,81.04,80.87,80.96,410900.0,57.9789,58.072,57.9502,58.0147,410900.0
2013-07-31 15:50:00,80.96,81.05,80.93,80.94,335800.0,58.0147,58.0792,57.9932,58.0004,335800.0
2013-07-31 15:55:00,80.94,81.09,80.69,80.75,1198200.0,58.0004,58.1079,57.8212,57.8642,1198200.0
2013-08-01 09:30:00,81.62,82.15,81.62,81.78,1297900.0,58.4876,58.8674,58.4876,58.6023,1297900.0
2013-08-01 09:35:00,81.79,82.23,81.75,82.01,250700.0,58.6095,58.9248,58.5808,58.7671,250700.0
2013-08-01 09:40:00,82.03,82.05,81.7,81.97,233100.0,58.7814,58.7958,58.545,58.7384,233100.0
2013-08-01 09:45:00,81.98,82.1,81.8,81.95,170000.0,58.7456,58.8316,58.6166,58.7241,170000.0
2013-08-01 09:50:00,81.94,81.97,81.71,81.85,158000.0,58.7169,58.7384,58.5521,58.6525,158000.0
2013-08-01 09:55:00,81.85,81.94,81.79,81.87,179200.0,58.6525,58.7169,58.6095,58.6668,179200.0
2013-08-01 10:00:00,81.85,82.0,81.84,81.87,141400.0,58.6525,58.7599,58.6453,58.6668,141400.0
2013-08-01 10:05:00,81.87,81.9,81.59,81.72,317300.0,58.6668,58.6883,58.4661,58.5593,317300.0
2013-08-01 10:10:00,81.71,81.89,81.71,81.85,77800.0,58.5521,58.6811,58.5521,58.6525,77800.0
2013-08-01 10:15:00,81.85,81.86,81.74,81.75,74900.0,58.6525,58.6596,58.5736,58.5808,74900.0
2013-08-01 10:20:00,81.76,81.76,81.66,81.73,108900.0,58.588,58.588,58.5163,58.5665,108900.0
2013-08-01 10:25:00,81.74,81.76,81.66,81.67,125300.0,58.5736,58.588,58.5163,58.5235,125300.0
2013-08-01 10:30:00,81.67,81.68,81.51,81.59,120100.0,58.5235,58.5306,58.4088,58.4661,120100.0
2013-08-01 10:35:00,81.58,81.61,81.56,81.58,104000.0,58.459,58.4805,58.4446,58.459,104000.0
2013-08-01 10:40:00,81.58,81.6,81.4,81.43,136200.0,58.459,58.4733,58.33,58.3515,136200.0
2013-08-01 10:45:00,81.44,81.45,81.36,81.38,132100.0,58.3587,58.3658,58.3013,58.3157,132100.0
2013-08-01 10:50:00,81.38,81.45,81.37,81.42,128500.0,58.3157,58.3658,58.3085,58.3443,128500.0
2013-08-01 10:55:00,81.41,81.41,81.21,81.25,223300.0,58.3372,58.3372,58.1938,58.2225,223300.0
2013-08-01 11:00:00,81.24,81.3,81.24,81.29,85900.0,58.2153,58.2583,58.2153,58.2512,85900.0
2013-08-01 11:05:00,81.29,81.34,81.27,81.28,75000.0,58.2512,58.287,58.2368,58.244,75000.0
2013-08-01 11:10:00,81.28,81.33,81.26,81.33,94000.0,58.244,58.2798,58.2297,58.2798,94000.0
2013-08-01 11:15:00,81.33,81.37,81.29,81.3,84800.0,58.2798,58.3085,58.2512,58.2583,84800.0
2013-08-01 11:20:00,81.3,81.51,81.3,81.47,84000.0,58.2583,58.4088,58.2583,58.3802,84000.0
2013-08-01 11:25:00,81.48,81.51,81.39,81.5,110800.0,58.3873,58.4088,58.3228,58.4017,110800.0
2013-08-01 11:30:00,81.51,81.55,81.48,81.49,119700.0,58.4088,58.4375,58.3873,58.3945,119700.0
2013-08-01 11:35:00,81.5,81.51,81.46,81.47,76100.0,58.4017,58.4088,58.373,58.3802,76100.0
2013-08-01 11:40:00,81.47,81.5,81.44,81.48,62600.0,58.3802,58.4017,58.3587,58.3873,62600.0
2013-08-01 11:45:00,81.48,81.52,81.45,81.48,66300.0,58.3873,58.416,58.3658,58.3873,66300.0
2013-08-01 11:50:00,81.48,81.48,81.38,81.38,37100.0,58.3873,58.3873,58.3157,58.3157,37100.0
2013-08-01 11:55:00,81.39,81.45,81.38,81.44,57300.0,58.3228,58.3658,58.3157,58.3587,57300.0
2013-08-01 12:00:00,81.43,81.44,81.25,81.3,181100.0,58.3515,58.3587,58.2225,58.2583,181100.0
2013-08-01 12:05:00,81.29,81.37,81.26,81.31,75800.0,58.2512,58.3085,58.2297,58.2655,75800.0
2013-08-01 12:10:00,81.32,81.42,81.3,81.35,75400.0,58.2727,58.3443,58.2583,58.2942,75400.0
2013-08-01 12:15:00,81.36,81.48,81.29,81.47,83000.0,58.3013,58.3873,58.2512,58.3802,83000.0
2013-08-01 12:20:00,81.47,81.47,81.28,81.37,169300.0,58.3802,58.3802,58.244,58.3085,169300.0
2013-08-01 12:25:00,81.36,81.38,81.29,81.33,50100.0,58.3013,58.3157,58.2512,58.2798,50100.0
2013-08-01 12:30:00,81.33,81.37,81.33,81.35,31200.0,58.2798,58.3085,58.2798,58.2942,31200.0
2013-08-01 12:35:00,81.35,81.38,81.33,81.37,74500.0,58.2942,58.3157,58.2798,58.3085,74500.0
2013-08-01 12:40:00,81.37,81.37,81.32,81.33,43800.0,58.3085,58.3085,58.2727,58.2798,43800.0
2013-08-01 12:45:00,81.32,81.32,81.24,81.28,72600.0,58.2727,58.2727,58.2153,58.244,72600.0
2013-08-01 12:50:00,81.28,81.34,81.24,81.33,64200.0,58.244,58.287,58.2153,58.2798,64200.0
2013-08-01 12:55:00,81.33,81.47,81.31,81.46,82900.0,58.2798,58.3802,58.2655,58.373,82900.0
2013-08-01 13:00:00,81.46,81.5,81.44,81.48,63800.0,58.373,58.4017,58.3587,58.3873,63800.0
2013-08-01 13:05:00,81.47,81.48,81.43,81.47,41800.0,58.3802,58.3873,58.3515,58.3802,41800.0
2013-08-01 13:10:00,81.47,81.49,81.43,81.47,53300.0,58.3802,58.3945,58.3515,58.3802,53300.0
2013-08-01 13:15:00,81.47,81.47,81.42,81.43,26700.0,58.3802,58.3802,58.3443,58.3515,26700.0
2013-08-01 13:20:00,81.42,81.42,81.35,81.4,63200.0,58.3443,58.3443,58.2942,58.33,63200.0
2013-08-01 13:25:00,81.4,81.4,81.34,81.35,99700.0,58.33,58.33,58.287,58.2942,99700.0
2013-08-01 13:30:00,81.34,81.44,81.3,81.44,90000.0,58.287,58.3587,58.2583,58.3587,90000.0
2013-08-01 13:35:00,81.44,81.45,81.38,81.39,57600.0,58.3587,58.3658,58.3157,58.3228,57600.0
2013-08-01 13:40:00,81.39,81.39,81.36,81.37,40800.0,58.3228,58.3228,58.3013,58.3085,40800.0
2013-08-01 13:45:00,81.38,81.4,81.37,81.39,95600.0,58.3157,58.33,58.3085,58.3228,95600.0
2013-08-01 13:50:00,81.39,81.4,81.35,81.37,82700.0,58.3228,58.33,58.2942,58.3085,82700.0
2013-08-01 13:55:00,81.36,81.44,81.36,81.43,57900.0,58.3013,58.3587,58.3013,58.3515,57900.0
2013-08-01 14:00:00,81.43,81.51,81.41,81.5,89700.0,58.3515,58.4088,58.3372,58.4017,89700.0
2013-08-01 14:05:00,81.51,81.51,81.47,81.49,60100.0,58.4088,58.4088,58.3802,58.3945,60100.0
2013-08-01 14:10:00,81.5,81.52,81.46,81.5,75400.0,58.4017,58.416,58.373,58.4017,75400.0
2013-08-01 14:15:00,81.5,81.5,81.4,81.45,58000.0,58.4017,58.4017,58.33,58.3658,58000.0
2013-08-01 14:20:00,81.45,81.51,81.4,81.5,105600.0,58.3658,58.4088,58.33,58.4017,105600.0
2013-08-01 14:25:00,81.49,81.5,81.43,81.46,77800.0,58.3945,58.4017,58.3515,58.373,77800.0
2013-08-01 14:30:00,81.47,81.48,81.44,81.45,82800.0,58.3802,58.3873,58.3587,58.3658,82800.0
2013-08-01 14:35:00,81.45,81.51,81.45,81.48,79700.0,58.3658,58.4088,58.3658,58.3873,79700.0
2013-08-01 14:40:00,81.48,81.51,81.46,81.46,32700.0,58.3873,58.4088,58.373,58.373,32700.0
2013-08-01 14:45:00,81.47,81.49,81.43,81.44,56200.0,58.3802,58.3945,58.3515,58.3587,56200.0
2013-08-01 14:50:00,81.44,81.46,81.41,81.43,58800.0,58.3587,58.373,58.3372,58.3515,58800.0
2013-08-01 14:55:00,81.43,81.46,81.41,81.45,57500.0,58.3515,58.373,58.3372,58.3658,57500.0
2013-08-01 15:00:00,81.44,81.5,81.44,81.47,62700.0,58.3587,58.4017,58.3587,58.3802,62700.0
2013-08-01 15:05:00,81.46,81.47,81.4,81.46,95400.0,58.373,58.3802,58.33,58.373,95400.0
2013-08-01 15:10:00,81.46,81.46,81.41,81.45,60900.0,58.373,58.373,58.3372,58.3658,60900.0
2013-08-01 15:15:00,81.46,81.47,81.42,81.46,94500.0,58.373,58.3802,58.3443,58.373,94500.0
2013-08-01 15:20:00,81.46,81.46,81.38,81.43,66100.0,58.373,58.373,58.3157,58.3515,66100.0
2013-08-01 15:25:00,81.42,81.51,81.42,81.46,111000.0,58.3443,58.4088,58.3443,58.373,111000.0
2013-08-01 15:30:00,81.45,81.5,81.45,81.47,120700.0,58.3658,58.4017,58.3658,58.3802,120700.0
2013-08-01 15:35:00,81.46,81.56,81.46,81.52,181100.0,58.373,58.4446,58.373,58.416,181100.0
2013-08-01 15:40:00,81.52,81.64,81.52,81.62,139900.0,58.416,58.502,58.416,58.4876,139900.0
2013-08-01 15:45:00,81.62,81.71,81.57,81.57,189900.0,58.4876,58.5521,58.4518,58.4518,189900.0
2013-08-01 15:50:00,81.57,81.61,81.44,81.48,166000.0,58.4518,58.4805,58.3587,58.3873,166000.0
2013-08-01 15:55:00,81.48,81.64,81.44,81.62,794700.0,58.3873,58.502,58.3587,58.4876,794700.0
2013-08-02 09:30:00,81.42,81.47,81.12,81.43,279700.0,58.3443,58.3802,58.1293,58.3515,279700.0
2013-08-02 09:35:00,81.44,81.5,81.29,81.32,87800.0,58.3587,58.4017,58.2512,58.2727,87800.0
2013-08-02 09:40:00,81.33,81.33,81.23,81.26,45100.0,58.2798,58.2798,58.2082,58.2297,45100.0
2013-08-02 09:45:00,81.27,81.27,81.06,81.08,60800.0,58.2368,58.2368,58.0864,58.1007,60800.0
2013-08-02 09:50:00,81.08,81.25,81.05,81.23,100200.0,58.1007,58.2225,58.0792,58.2082,100200.0
2013-08-02 09:55:00,81.23,81.25,81.12,81.12,95700.0,58.2082,58.2225,58.1293,58.1293,95700.0
2013-08-02 10:00:00,81.12,81.16,81.05,81.05,67100.0,58.1293,58.158,58.0792,58.0792,67100.0
2013-08-02 10:05:00,81.04,81.09,81.01,81.02,64500.0,58.072,58.1079,58.0505,58.0577,64500.0
2013-08-02 10:10:00,81.02,81.02,80.88,80.9,154600.0,58.0577,58.0577,57.9574,57.9717,154600.0
2013-08-02 10:15:00,80.91,80.94,80.83,80.86,116100.0,57.9789,58.0004,57.9215,57.943,116100.0
2013-08-02 10:20:00,80.86,80.96,80.84,80.91,84000.0,57.943,58.0147,57.9287,57.9789,84000.0
2013-08-02 10:25:00,80.92,80.97,80.84,80.86,190200.0,57.986,58.0219,57.9287,57.943,190200.0
2013-08-02 10:30:00,80.86,80.88,80.7,80.72,74800.0,57.943,57.9574,57.8284,57.8427,74800.0
2013-08-02 10:35:00,80.71,80.77,80.65,80.72,96900.0,57.8355,57.8785,57.7926,57.8427,96900.0
2013-08-02 10:40:00,80.72,80.77,80.67,80.75,66000.0,57.8427,57.8785,57.8069,57.8642,66000.0
2013-08-02 10:45:00,80.77,80.83,80.73,80.74,113600.0,57.8785,57.9215,57.8499,57.857,113600.0
2013-08-02 10:50:00,80.73,80.74,80.66,80.66,98400.0,57.8499,57.857,57.7997,57.7997,98400.0
2013-08-02 10:55:00,80.67,80.68,80.56,80.61,65400.0,57.8069,57.8141,57.7281,57.7639,65400.0
2013-08-02 11:00:00,80.61,80.68,80.6,80.66,79000.0,57.7639,57.8141,57.7567,57.7997,79000.0
2013-08-02 11:05:00,80.66,80.68,80.62,80.65,49000.0,57.7997,57.8141,57.7711,57.7926,49000.0
2013-08-02 11:10:00,80.66,80.68,80.63,80.68,36700.0,57.7997,57.8141,57.7782,57.8141,36700.0
2013-08-02 11:15:00,80.68,80.78,80.68,80.76,83100.0,57.8141,57.8857,57.8141,57.8714,83100.0
2013-08-02 11:20:00,80.76,80.83,80.74,80.81,45800.0,57.8714,57.9215,57.857,57.9072,45800.0
2013-08-02 11:25:00,80.81,80.84,80.79,80.8,56900.0,57.9072,57.9287,57.8929,57.9,56900.0
2013-08-02 11:30:00,80.82,80.93,80.81,80.93,46000.0,57.9144,57.9932,57.9072,57.9932,46000.0
2013-08-02 11:35:00,80.94,81.0,80.93,80.93,47800.0,58.0004,58.0434,57.9932,57.9932,47800.0
2013-08-02 11:40:00,80.92,80.96,80.91,80.94,37300.0,57.986,58.0147,57.9789,58.0004,37300.0
2013-08-02 11:45:00,80.94,80.96,80.9,80.96,56300.0,58.0004,58.0147,57.9717,58.0147,56300.0
2013-08-02 11:50:00,80.96,80.99,80.96,80.99,32700.0,58.0147,58.0362,58.0147,58.0362,32700.0
2013-08-02 11:55:00,80.97,81.0,80.97,81.0,29100.0,58.0219,58.0434,58.0219,58.0434,29100.0
2013-08-02 12:00:00,81.0,81.09,80.98,81.08,152500.0,58.0434,58.1079,58.029,58.1007,152500.0
2013-08-02 12:05:00,81.08,81.16,81.07,81.13,49800.0,58.1007,58.158,58.0935,58.1365,49800.0
2013-08-02 12:10:00,81.12,81.14,81.06,81.07,43200.0,58.1293,58.1437,58.0864,58.0935,43200.0
2013-08-02 12:15:00,81.06,81.09,81.04,81.05,36100.0,58.0864,58.1079,58.072,58.0792,36100.0
2013-08-02 12:20:00,81.05,81.05,81.01,81.01,18200.0,58.0792,58.0792,58.0505,58.0505,18200.0
2013-08-02 12:25:00,81.01,81.02,80.97,80.99,38700.0,58.0505,58.0577,58.0219,58.0362,38700.0
2013-08-02 12:30:00,81.0,81.0,80.94,80.94,47000.0,58.0434,58.0434,58.0004,58.0004,47000.0
2013-08-02 12:35:00,80.93,80.95,80.86,80.88,75800.0,57.9932,58.0075,57.943,57.9574,75800.0
2013-08-02 12:40:00,80.87,80.94,80.87,80.93,62800.0,57.9502,58.0004,57.9502,57.9932,62800.0
2013-08-02 12:45:00,80.94,80.96,80.92,80.95,45000.0,58.0004,58.0147,57.986,58.0075,45000.0
2013-08-02 12:50:00,80.94,80.95,80.92,80.92,19100.0,58.0004,58.0075,57.986,57.986,19100.0
2013-08-02 12:55:00,80.93,80.98,80.92,80.96,44000.0,57.9932,58.029,57.986,58.0147,44000.0
2013-08-02 13:00:00,80.97,80.98,80.91,80.95,72100.0,58.0219,58.029,57.9789,58.0075,72100.0
2013-08-02 13:05:00,80.95,81.0,80.95,80.97,39000.0,58.0075,58.0434,58.0075,58.0219,39000.0
2013-08-02 13:10:00,80.98,80.99,80.96,80.97,35700.0,58.029,58.0362,58.0147,58.0219,35700.0
2013-08-02 13:15:00,80.97,81.0,80.94,80.97,54900.0,58.0219,58.0434,58.0004,58.0219,54900.0
2013-08-02 13:20:00,80.97,81.01,80.94,81.01,30700.0,58.0219,58.0505,58.0004,58.0505,30700.0
2013-08-02 13:25:00,81.01,81.04,81.0,81.02,26400.0,58.0505,58.072,58.0434,58.0577,26400.0
2013-08-02 13:30:00,81.01,81.01,80.95,80.98,59600.0,58.0505,58.0505,58.0075,58.029,59600.0
2013-08-02 13:35:00,80.97,80.98,80.95,80.95,37600.0,58.0219,58.029,58.0075,58.0075,37600.0
2013-08-02 13:40:00,80.95,81.0,80.95,80.98,70000.0,58.0075,58.0434,58.0075,58.029,70000.0
2013-08-02 13:45:00,80.98,81.01,80.98,81.0,15600.0,58.029,58.0505,58.029,58.0434,15600.0
2013-08-02 13:50:00,81.01,81.01,80.98,81.01,26900.0,58.0505,58.0505,58.029,58.0505,26900.0
2013-08-02 13:55:00,81.0,81.06,81.0,81.06,33500.0,58.0434,58.0864,58.0434,58.0864,33500.0
2013-08-02 14:00:00,81.06,81.07,81.01,81.05,50300.0,58.0864,58.0935,58.0505,58.0792,50300.0
2013-08-02 14:05:00,81.04,81.07,81.04,81.05,25800.0,58.072,58.0935,58.072,58.0792,25800.0
2013-08-02 14:10:00,81.04,81.05,81.0,81.03,22200.0,58.072,58.0792,58.0434,58.0649,22200.0
2013-08-02 14:15:00,81.03,81.05,80.99,80.99,33000.0,58.0649,58.0792,58.0362,58.0362,33000.0
2013-08-02 14:20:00,81.0,81.05,80.99,81.02,36200.0,58.0434,58.0792,58.0362,58.0577,36200.0
2013-08-02 14:25:00,81.02,81.03,80.99,81.03,20600.0,58.0577,58.0649,58.0362,58.0649,20600.0
2013-08-02 14:30:00,81.02,81.05,80.98,81.03,33600.0,58.0577,58.0792,58.029,58.0649,33600.0
2013-08-02 14:35:00,81.03,81.05,80.98,81.04,70400.0,58.0649,58.0792,58.029,58.072,70400.0
2013-08-02 14:40:00,81.04,81.08,81.03,81.06,44400.0,58.072,58.1007,58.0649,58.0864,44400.0
2013-08-02 14:45:00,81.05,81.06,81.04,81.05,24300.0,58.0792,58.0864,58.072,58.0792,24300.0
2013-08-02 14:50:00,81.05,81.06,81.02,81.03,40000.0,58.0792,58.0864,58.0577,58.0649,40000.0
2013-08-02 14:55:00,81.02,81.06,81.02,81.03,29300.0,58.0577,58.0864,58.0577,58.0649,29300.0
2013-08-02 15:00:00,81.03,81.05,81.0,81.01,70100.0,58.0649,58.0792,58.0434,58.0505,70100.0
2013-08-02 15:05:00,81.02,81.04,80.99,81.0,43400.0,58.0577,58.072,58.0362,58.0434,43400.0
2013-08-02 15:10:00,81.0,81.03,80.99,81.02,26000.0,58.0434,58.0649,58.0362,58.0577,26000.0
2013-08-02 15:15:00,81.03,81.07,81.02,81.06,48400.0,58.0649,58.0935,58.0577,58.0864,48400.0
2013-08-02 15:20:00,81.05,81.07,81.05,81.06,22200.0,58.0792,58.0935,58.0792,58.0864,22200.0
2013-08-02 15:25:00,81.05,81.1,81.03,81.09,50000.0,58.0792,58.115,58.0649,58.1079,50000.0
2013-08-02 15:30:00,81.09,81.09,81.0,81.0,77300.0,58.1079,58.1079,58.0434,58.0434,77300.0
2013-08-02 15:35:00,81.0,81.04,81.0,81.02,54600.0,58.0434,58.072,58.0434,58.0577,54600.0
2013-08-02 15:40:00,81.02,81.1,81.02,81.1,70300.0,58.0577,58.115,58.0577,58.115,70300.0
2013-08-02 15:45:00,81.1,81.19,81.1,81.16,188000.0,58.115,58.1795,58.115,58.158,188000.0
2013-08-02 15:50:00,81.15,81.26,81.12,81.2,235400.0,58.1508,58.2297,58.1293,58.1867,235400.0
2013-08-02 15:55:00,81.2,81.27,81.17,81.26,486100.0,58.1867,58.2368,58.1652,58.2297,486100.0
2013-08-05 09:30:00,80.94,81.23,80.94,81.16,210500.0,58.0004,58.2082,58.0004,58.158,210500.0
2013-08-05 09:35:00,81.16,81.32,81.08,81.29,56400.0,58.158,58.2727,58.1007,58.2512,56400.0
2013-08-05 09:40:00,81.29,81.33,81.08,81.08,59200.0,58.2512,58.2798,58.1007,58.1007,59200.0
2013-08-05 09:45:00,81.09,81.15,81.05,81.09,80200.0,58.1079,58.1508,58.0792,58.1079,80200.0
2013-08-05 09:50:00,81.09,81.13,81.03,81.11,56400.0,58.1079,58.1365,58.0649,58.1222,56400.0
2013-08-05 09:55:00,81.12,81.19,81.03,81.19,75000.0,58.1293,58.1795,58.0649,58.1795,75000.0
2013-08-05 10:00:00,81.18,81.24,81.13,81.19,64000.0,58.1723,58.2153,58.1365,58.1795,64000.0
2013-08-05 10:05:00,81.2,81.28,81.2,81.24,56000.0,58.1867,58.244,58.1867,58.2153,56000.0
2013-08-05 10:10:00,81.24,81.35,81.24,81.32,53800.0,58.2153,58.2942,58.2153,58.2727,53800.0
2013-08-05 10:15:00,81.32,81.39,81.31,81.35,37000.0,58.2727,58.3228,58.2655,58.2942,37000.0
2013-08-05 10:20:00,81.36,81.42,81.36,81.39,55800.0,58.3013,58.3443,58.3013,58.3228,55800.0
2013-08-05 10:25:00,81.38,81.38,81.31,81.32,68900.0,58.3157,58.3157,58.2655,58.2727,68900.0
2013-08-05 10:30:00,81.31,81.43,81.31,81.43,48400.0,58.2655,58.3515,58.2655,58.3515,48400.0
2013-08-05 10:35:00,81.42,81.42,81.29,81.3,83500.0,58.3443,58.3443,58.2512,58.2583,83500.0
2013-08-05 10:40:00,81.3,81.37,81.29,81.37,71400.0,58.2583,58.3085,58.2512,58.3085,71400.0
2013-08-05 10:45:00,81.37,81.45,81.36,81.42,65800.0,58.3085,58.3658,58.3013,58.3443,65800.0
2013-08-05 10:50:00,81.42,81.47,81.4,81.47,45200.0,58.3443,58.3802,58.33,58.3802,45200.0
2013-08-05 10:55:00,81.46,81.48,81.45,81.46,49500.0,58.373,58.3873,58.3658,58.373,49500.0
2013-08-05 11:00:00,81.47,81.53,81.46,81.52,84400.0,58.3802,58.4231,58.373,58.416,84400.0
2013-08-05 11:05:00,81.52,81.54,81.49,81.51,55900.0,58.416,58.4303,58.3945,58.4088,55900.0
2013-08-05 11:10:00,81.51,81.54,81.49,81.54,49600.0,58.4088,58.4303,58.3945,58.4303,49600.0
2013-08-05 11:15:00,81.54,81.54,81.47,81.49,85700.0,58.4303,58.4303,58.3802,58.3945,85700.0
2013-08-05 11:20:00,81.49,81.52,81.48,81.52,40600.0,58.3945,58.416,58.3873,58.416,40600.0
2013-08-05 11:25:00,81.53,81.54,81.46,81.47,45800.0,58.4231,58.4303,58.373,58.3802,45800.0
2013-08-05 11:30:00,81.47,81.5,81.44,81.46,53800.0,58.3802,58.4017,58.3587,58.373,53800.0
2013-08-05 11:35:00,81.47,81.47,81.44,81.44,40500.0,58.3802,58.3802,58.3587,58.3587,40500.0
2013-08-05 11:40:00,81.43,81.45,81.4,81.44,41900.0,58.3515,58.3658,58.33,58.3587,41900.0
2013-08-05 11:45:00,81.45,81.46,81.4,81.43,52800.0,58.3658,58.373,58.33,58.3515,52800.0
2013-08-05 11:50:00,81.44,81.45,81.41,81.42,30900.0,58.3587,58.3658,58.3372,58.3443,30900.0
2013-08-05 11:55:00,81.41,81.42,81.4,81.4,49900.0,58.3372,58.3443,58.33,58.33,49900.0
2013-08-05 12:00:00,81.4,81.47,81.39,81.46,30600.0,58.33,58.3802,58.3228,58.373,30600.0
2013-08-05 12:05:00,81.47,81.47,81.36,81.43,139800.0,58.3802,58.3802,58.3013,58.3515,139800.0
2013-08-05 12:10:00,81.44,81.47,81.44,81.47,44900.0,58.3587,58.3802,58.3587,58.3802,44900.0
2013-08-05 12:15:00,81.47,81.48,81.45,81.47,21800.0,58.3802,58.3873,58.3658,58.3802,21800.0
2013-08-05 12:20:00,81.47,81.53,81.47,81.52,35400.0,58.3802,58.4231,58.3802,58.416,35400.0
2013-08-05 12:25:00,81.53,81.53,81.5,81.51,32000.0,58.4231,58.4231,58.4017,58.4088,32000.0
2013-08-05 12:30:00,81.5,81.52,81.47,81.49,31700.0,58.4017,58.416,58.3802,58.3945,31700.0
2013-08-05 12:35:00,81.48,81.52,81.45,81.47,34400.0,58.3873,58.416,58.3658,58.3802,34400.0
2013-08-05 12:40:00,81.47,81.5,81.47,81.49,29500.0,58.3802,58.4017,58.3802,58.3945,29500.0
2013-08-05 12:45:00,81.49,81.49,81.45,81.46,25700.0,58.3945,58.3945,58.3658,58.373,25700.0
2013-08-05 12:50:00,81.46,81.46,81.4,81.44,46100.0,58.373,58.373,58.33,58.3587,46100.0
2013-08-05 12:55:00,81.44,81.49,81.44,81.49,21800.0,58.3587,58.3945,58.3587,58.3945,21800.0
2013-08-05 13:00:00,81.48,81.5,81.43,81.44,26500.0,58.3873,58.4017,58.3515,58.3587,26500.0
2013-08-05 13:05:00,81.44,81.46,81.36,81.37,49800.0,58.3587,58.373,58.3013,58.3085,49800.0
2013-08-05 13:10:00,81.38,81.41,81.35,81.41,30300.0,58.3157,58.3372,58.2942,58.3372,30300.0
2013-08-05 13:15:00,81.41,81.45,81.39,81.4,36600.0,58.3372,58.3658,58.3228,58.33,36600.0
2013-08-05 13:20:00,81.4,81.46,81.4,81.45,35000.0,58.33,58.373,58.33,58.3658,35000.0
2013-08-05 13:25:00,81.45,81.49,81.44,81.47,31400.0,58.3658,58.3945,58.3587,58.3802,31400.0
2013-08-05 13:30:00,81.47,81.5,81.47,81.5,20200.0,58.3802,58.4017,58.3802,58.4017,20200.0
2013-08-05 13:35:00,81.5,81.5,81.43,81.44,27300.0,58.4017,58.4017,58.3515,58.3587,27300.0
2013-08-05 13:40:00,81.44,81.49,81.44,81.47,29400.0,58.3587,58.3945,58.3587,58.3802,29400.0
2013-08-05 13:45:00,81.47,81.51,81.47,81.5,26000.0,58.3802,58.4088,58.3802,58.4017,26000.0
2013-08-05 13:50:00,81.51,81.53,81.48,81.53,28200.0,58.4088,58.4231,58.3873,58.4231,28200.0
2013-08-05 13:55:00,81.53,81.56,81.48,81.48,59600.0,58.4231,58.4446,58.3873,58.3873,59600.0
2013-08-05 14:00:00,81.48,81.53,81.48,81.53,33600.0,58.3873,58.4231,58.3873,58.4231,33600.0
2013-08-05 14:05:00,81.53,81.56,81.53,81.55,48500.0,58.4231,58.4446,58.4231,58.4375,48500.0
2013-08-05 14:10:00,81.55,81.58,81.54,81.58,44500.0,58.4375,58.459,58.4303,58.459,44500.0
2013-08-05 14:15:00,81.58,81.59,81.56,81.56,39700.0,58.459,58.4661,58.4446,58.4446,39700.0
2013-08-05 14:20:00,81.55,81.57,81.49,81.5,37300.0,58.4375,58.4518,58.3945,58.4017,37300.0
2013-08-05 14:25:00,81.51,81.51,81.47,81.5,46100.0,58.4088,58.4088,58.3802,58.4017,46100.0
2013-08-05 14:30:00,81.5,81.56,81.49,81.54,47700.0,58.4017,58.4446,58.3945,58.4303,47700.0
2013-08-05 14:35:00,81.55,81.59,81.55,81.58,42200.0,58.4375,58.4661,58.4375,58.459,42200.0
2013-08-05 14:40:00,81.58,81.61,81.56,81.61,40900.0,58.459,58.4805,58.4446,58.4805,40900.0
2013-08-05 14:45:00,81.61,81.65,81.6,81.63,42400.0,58.4805,58.5091,58.4733,58.4948,42400.0
2013-08-05 14:50:00,81.64,81.65,81.58,81.6,39700.0,58.502,58.5091,58.459,58.4733,39700.0
2013-08-05 14:55:00,81.61,81.64,81.59,81.6,46500.0,58.4805,58.502,58.4661,58.4733,46500.0
2013-08-05 15:00:00,81.59,81.59,81.48,81.48,73300.0,58.4661,58.4661,58.3873,58.3873,73300.0
2013-08-05 15:05:00,81.5,81.5,81.45,81.48,73000.0,58.4017,58.4017,58.3658,58.3873,73000.0
2013-08-05 15:10:00,81.48,81.49,81.43,81.44,44500.0,58.3873,58.3945,58.3515,58.3587,44500.0
2013-08-05 15:15:00,81.45,81.51,81.44,81.5,43200.0,58.3658,58.4088,58.3587,58.4017,43200.0
2013-08-05 15:20:00,81.5,81.53,81.48,81.53,27500.0,58.4017,58.4231,58.3873,58.4231,27500.0
2013-08-05 15:25:00,81.53,81.55,81.49,81.54,42500.0,58.4231,58.4375,58.3945,58.4303,42500.0
2013-08-05 15:30:00,81.54,81.55,81.48,81.5,45400.0,58.4303,58.4375,58.3873,58.4017,45400.0
2013-08-05 15:35:00,81.5,81.51,81.46,81.47,40600.0,58.4017,58.4088,58.373,58.3802,40600.0
2013-08-05 15:40:00,81.46,81.55,81.46,81.55,85700.0,58.373,58.4375,58.373,58.4375,85700.0
2013-08-05 15:45:00,81.54,81.55,81.41,81.42,101400.0,58.4303,58.4375,58.3372,58.3443,101400.0
2013-08-05 15:50:00,81.41,81.45,81.37,81.39,105500.0,58.3372,58.3658,58.3085,58.3228,105500.0
2013-08-05 15:55:00,81.38,81.46,81.37,81.42,236200.0,58.3157,58.373,58.3085,58.3443,236200.0
2013-08-06 09:30:00,81.34,81.66,81.3,81.59,191800.0,58.287,58.5163,58.2583,58.4661,191800.0
2013-08-06 09:35:00,81.59,81.85,81.55,81.83,91000.0,58.4661,58.6525,58.4375,58.6381,91000.0
2013-08-06 09:40:00,81.85,81.87,81.74,81.84,98800.0,58.6525,58.6668,58.5736,58.6453,98800.0
2013-08-06 09:45:00,81.84,81.88,81.82,81.86,121400.0,58.6453,58.674,58.631,58.6596,121400.0
2013-08-06 09:50:00,81.86,81.88,81.82,81.87,90300.0,58.6596,58.674,58.631,58.6668,90300.0
2013-08-06 09:55:00,81.87,81.97,81.87,81.96,93100.0,58.6668,58.7384,58.6668,58.7313,93100.0
2013-08-06 10:00:00,81.96,81.97,81.83,81.85,94100.0,58.7313,58.7384,58.6381,58.6525,94100.0
2013-08-06 10:05:00,81.84,81.9,81.78,81.81,79800.0,58.6453,58.6883,58.6023,58.6238,79800.0
2013-08-06 10:10:00,81.8,81.83,81.71,81.82,83300.0,58.6166,58.6381,58.5521,58.631,83300.0
2013-08-06 10:15:00,81.82,81.92,81.79,81.89,148000.0,58.631,58.7026,58.6095,58.6811,148000.0
2013-08-06 10:20:00,81.89,81.89,81.77,81.81,56200.0,58.6811,58.6811,58.5951,58.6238,56200.0
2013-08-06 10:25:00,81.81,81.85,81.75,81.76,95900.0,58.6238,58.6525,58.5808,58.588,95900.0
2013-08-06 10:30:00,81.76,81.76,81.65,81.65,104100.0,58.588,58.588,58.5091,58.5091,104100.0
2013-08-06 10:35:00,81.65,81.7,81.63,81.65,101700.0,58.5091,58.545,58.4948,58.5091,101700.0
2013-08-06 10:40:00,81.66,81.73,81.59,81.73,82800.0,58.5163,58.5665,58.4661,58.5665,82800.0
2013-08-06 10:45:00,81.72,81.74,81.68,81.72,54800.0,58.5593,58.5736,58.5306,58.5593,54800.0
2013-08-06 10:50:00,81.73,81.77,81.69,81.72,52200.0,58.5665,58.5951,58.5378,58.5593,52200.0
2013-08-06 10:55:00,81.72,81.76,81.7,81.72,87300.0,58.5593,58.588,58.545,58.5593,87300.0
2013-08-06 11:00:00,81.72,81.74,81.69,81.7,89800.0,58.5593,58.5736,58.5378,58.545,89800.0
2013-08-06 11:05:00,81.69,81.74,81.69,81.73,95600.0,58.5378,58.5736,58.5378,58.5665,95600.0
2013-08-06 11:10:00,81.74,81.83,81.72,81.8,92500.0,58.5736,58.6381,58.5593,58.6166,92500.0
2013-08-06 11:15:00,81.8,81.81,81.76,81.78,76700.0,58.6166,58.6238,58.588,58.6023,76700.0
2013-08-06 11:20:00,81.77,81.77,81.7,81.73,95400.0,58.5951,58.5951,58.545,58.5665,95400.0
2013-08-06 11:25:00,81.73,81.78,81.71,81.74,124700.0,58.5665,58.6023,58.5521,58.5736,124700.0
2013-08-06 11:30:00,81.73,81.78,81.73,81.78,87500.0,58.5665,58.6023,58.5665,58.6023,87500.0
2013-08-06 11:35:00,81.78,81.78,81.74,81.74,40600.0,58.6023,58.6023,58.5736,58.5736,40600.0
2013-08-06 11:40:00,81.74,81.76,81.74,81.75,58700.0,58.5736,58.588,58.5736,58.5808,58700.0
2013-08-06 11:45:00,81.75,81.75,81.72,81.73,73400.0,58.5808,58.5808,58.5593,58.5665,73400.0
2013-08-06 11:50:00,81.73,81.73,81.65,81.65,51900.0,58.5665,58.5665,58.5091,58.5091,51900.0
2013-08-06 11:55:00,81.65,81.67,81.62,81.64,61200.0,58.5091,58.5235,58.4876,58.502,61200.0
2013-08-06 12:00:00,81.64,81.7,81.63,81.67,38600.0,58.502,58.545,58.4948,58.5235,38600.0
2013-08-06 12:05:00,81.68,81.69,81.64,81.66,70100.0,58.5306,58.5378,58.502,58.5163,70100.0
2013-08-06 12:10:00,81.66,81.7,81.66,81.67,59800.0,58.5163,58.545,58.5163,58.5235,59800.0
2013-08-06 12:15:00,81.67,81.68,81.61,81.61,72700.0,58.5235,58.5306,58.4805,58.4805,72700.0
2013-08-06 12:20:00,81.61,81.67,81.61,81.66,31000.0,58.4805,58.5235,58.4805,58.5163,31000.0
2013-08-06 12:25:00,81.66,81.69,81.66,81.68,49500.0,58.5163,58.5378,58.5163,58.5306,49500.0
2013-08-06 12:30:00,81.68,81.72,81.67,81.68,35000.0,58.5306,58.5593,58.5235,58.5306,35000.0
2013-08-06 12:35:00,81.69,81.69,81.67,81.67,48300.0,58.5378,58.5378,58.5235,58.5235,48300.0
2013-08-06 12:40:00,81.67,81.78,81.67,81.76,73700.0,58.5235,58.6023,58.5235,58.588,73700.0
2013-08-06 12:45:00,81.77,81.81,81.76,81.81,49100.0,58.5951,58.6238,58.588,58.6238,49100.0
2013-08-06 12:50:00,81.81,81.84,81.81,81.83,33000.0,58.6238,58.6453,58.6238,58.6381,33000.0
2013-08-06 12:55:00,81.82,81.83,81.73,81.74,53300.0,58.631,58.6381,58.5665,58.5736,53300.0
2013-08-06 13:00:00,81.75,81.77,81.73,81.73,62000.0,58.5808,58.5951,58.5665,58.5665,62000.0
2013-08-06 13:05:00,81.74,81.76,81.72,81.72,18100.0,58.5736,58.588,58.5593,58.5593,18100.0
2013-08-06 13:10:00,81.72,81.74,81.71,81.74,35200.0,58.5593,58.5736,58.5521,58.5736,35200.0
2013-08-06 13:15:00,81.73,81.73,81.7,81.7,23400.0,58.5665,58.5665,58.545,58.545,23400.0
2013-08-06 13:20:00,81.7,81.72,81.7,81.72,16100.0,58.545,58.5593,58.545,58.5593,16100.0
2013-08-06 13:25:00,81.72,81.73,81.71,81.71,23000.0,58.5593,58.5665,58.5521,58.5521,23000.0
2013-08-06 13:30:00,81.71,81.72,81.71,81.71,10400.0,58.5521,58.5593,58.5521,58.5521,10400.0
2013-08-06 13:35:00,81.71,81.72,81.69,81.7,60600.0,58.5521,58.5593,58.5378,58.545,60600.0
2013-08-06 13:40:00,81.7,81.71,81.69,81.69,53900.0,58.545,58.5521,58.5378,58.5378,53900.0
2013-08-06 13:45:00,81.69,81.69,81.67,81.68,32800.0,58.5378,58.5378,58.5235,58.5306,32800.0
2013-08-06 13:50:00,81.68,81.69,81.66,81.66,58400.0,58.5306,58.5378,58.5163,58.5163,58400.0
2013-08-06 13:55:00,81.66,81.67,81.64,81.65,26000.0,58.5163,58.5235,58.502,58.5091,26000.0
2013-08-06 14:00:00,81.65,81.65,81.62,81.63,68700.0,58.5091,58.5091,58.4876,58.4948,68700.0
2013-08-06 14:05:00,81.62,81.63,81.59,81.6,47300.0,58.4876,58.4948,58.4661,58.4733,47300.0
2013-08-06 14:10:00,81.59,81.61,81.54,81.55,85200.0,58.4661,58.4805,58.4303,58.4375,85200.0
2013-08-06 14:15:00,81.55,81.62,81.55,81.61,70400.0,58.4375,58.4876,58.4375,58.4805,70400.0
2013-08-06 14:20:00,81.61,81.73,81.6,81.73,39800.0,58.4805,58.5665,58.4733,58.5665,39800.0
2013-08-06 14:25:00,81.73,81.78,81.71,81.72,61100.0,58.5665,58.6023,58.5521,58.5593,61100.0
2013-08-06 14:30:00,81.72,81.75,81.71,81.73,39400.0,58.5593,58.5808,58.5521,58.5665,39400.0
2013-08-06 14:35:00,81.73,81.75,81.72,81.72,22100.0,58.5665,58.5808,58.5593,58.5593,22100.0
2013-08-06 14:40:00,81.72,81.74,81.69,81.71,79500.0,58.5593,58.5736,58.5378,58.5521,79500.0
2013-08-06 14:45:00,81.7,81.72,81.69,81.7,47000.0,58.545,58.5593,58.5378,58.545,47000.0
2013-08-06 14:50:00,81.7,81.71,81.68,81.69,59300.0,58.545,58.5521,58.5306,58.5378,59300.0
2013-08-06 14:55:00,81.7,81.72,81.69,81.71,51300.0,58.545,58.5593,58.5378,58.5521,51300.0
2013-08-06 15:00:00,81.71,81.77,81.71,81.77,39500.0,58.5521,58.5951,58.5521,58.5951,39500.0
2013-08-06 15:05:00,81.77,81.77,81.71,81.72,83700.0,58.5951,58.5951,58.5521,58.5593,83700.0
2013-08-06 15:10:00,81.71,81.75,81.66,81.66,66900.0,58.5521,58.5808,58.5163,58.5163,66900.0
2013-08-06 15:15:00,81.67,81.68,81.64,81.67,48600.0,58.5235,58.5306,58.502,58.5235,48600.0
2013-08-06 15:20:00,81.68,81.7,81.64,81.64,54000.0,58.5306,58.545,58.502,58.502,54000.0
2013-08-06 15:25:00,81.65,81.7,81.64,81.7,62300.0,58.5091,58.545,58.502,58.545,62300.0
2013-08-06 15:30:00,81.7,81.7,81.64,81.65,56300.0,58.545,58.545,58.502,58.5091,56300.0
2013-08-06 15:35:00,81.65,81.7,81.62,81.7,81500.0,58.5091,58.545,58.4876,58.545,81500.0
2013-08-06 15:40:00,81.7,81.74,81.68,81.74,95400.0,58.545,58.5736,58.5306,58.5736,95400.0
2013-08-06 15:45:00,81.73,81.75,81.67,81.71,95400.0,58.5665,58.5808,58.5235,58.5521,95400.0
2013-08-06 15:50:00,81.7,81.72,81.67,81.68,224400.0,58.545,58.5593,58.5235,58.5306,224400.0
2013-08-06 15:55:00,81.68,81.75,81.68,81.75,203000.0,58.5306,58.5808,58.5306,58.5808,203000.0
2013-08-07 09:30:00,81.41,81.6,81.38,81.52,174800.0,58.3372,58.4733,58.3157,58.416,174800.0
2013-08-07 09:35:00,81.53,81.7,81.46,81.67,65900.0,58.4231,58.545,58.373,58.5235,65900.0
2013-08-07 09:40:00,81.67,81.73,81.59,81.69,69900.0,58.5235,58.5665,58.4661,58.5378,69900.0
2013-08-07 09:45:00,81.69,81.73,81.62,81.7,60800.0,58.5378,58.5665,58.4876,58.545,60800.0
2013-08-07 09:50:00,81.7,81.7,81.6,81.68,50900.0,58.545,58.545,58.4733,58.5306,50900.0
2013-08-07 09:55:00,81.69,81.73,81.59,81.6,81400.0,58.5378,58.5665,58.4661,58.4733,81400.0
2013-08-07 10:00:00,81.6,81.6,81.51,81.55,81900.0,58.4733,58.4733,58.4088,58.4375,81900.0
2013-08-07 10:05:00,81.54,81.71,81.54,81.69,78600.0,58.4303,58.5521,58.4303,58.5378,78600.0
2013-08-07 10:10:00,81.69,81.7,81.61,81.66,81300.0,58.5378,58.545,58.4805,58.5163,81300.0
2013-08-07 10:15:00,81.65,81.69,81.64,81.67,79500.0,58.5091,58.5378,58.502,58.5235,79500.0
2013-08-07 10:20:00,81.67,81.72,81.63,81.69,78000.0,58.5235,58.5593,58.4948,58.5378,78000.0
2013-08-07 10:25:00,81.7,81.72,81.67,81.69,98100.0,58.545,58.5593,58.5235,58.5378,98100.0
2013-08-07 10:30:00,81.69,81.78,81.68,81.78,69100.0,58.5378,58.6023,58.5306,58.6023,69100.0
2013-08-07 10:35:00,81.78,81.88,81.78,81.88,102400.0,58.6023,58.674,58.6023,58.674,102400.0
2013-08-07 10:40:00,81.88,81.95,81.84,81.94,84500.0,58.674,58.7241,58.6453,58.7169,84500.0
2013-08-07 10:45:00,81.93,81.95,81.87,81.93,85400.0,58.7098,58.7241,58.6668,58.7098,85400.0
2013-08-07 10:50:00,81.93,81.94,81.85,81.87,70000.0,58.7098,58.7169,58.6525,58.6668,70000.0
2013-08-07 10:55:00,81.87,81.97,81.86,81.96,52500.0,58.6668,58.7384,58.6596,58.7313,52500.0
2013-08-07 11:00:00,81.96,82.0,81.95,81.99,78400.0,58.7313,58.7599,58.7241,58.7528,78400.0
2013-08-07 11:05:00,81.99,81.99,81.94,81.94,57400.0,58.7528,58.7528,58.7169,58.7169,57400.0
2013-08-07 11:10:00,81.94,82.0,81.91,81.95,63000.0,58.7169,58.7599,58.6955,58.7241,63000.0
2013-08-07 11:15:00,81.96,81.98,81.93,81.95,51700.0,58.7313,58.7456,58.7098,58.7241,51700.0
2013-08-07 11:20:00,81.95,81.98,81.92,81.96,39800.0,58.7241,58.7456,58.7026,58.7313,39800.0
2013-08-07 11:25:00,81.96,81.96,81.87,81.87,43600.0,58.7313,58.7313,58.6668,58.6668,43600.0
2013-08-07 11:30:00,81.88,81.91,81.85,81.87,55000.0,58.674,58.6955,58.6525,58.6668,55000.0
2013-08-07 11:35:00,81.86,81.95,81.85,81.93,116700.0,58.6596,58.7241,58.6525,58.7098,116700.0
2013-08-07 11:40:00,81.93,81.96,81.91,81.93,47100.0,58.7098,58.7313,58.6955,58.7098,47100.0
2013-08-07 11:45:00,81.92,81.95,81.88,81.94,58500.0,58.7026,58.7241,58.674,58.7169,58500.0
2013-08-07 11:50:00,81.94,81.98,81.93,81.97,56000.0,58.7169,58.7456,58.7098,58.7384,56000.0
2013-08-07 11:55:00,81.97,82.06,81.97,82.03,202100.0,58.7384,58.8029,58.7384,58.7814,202100.0
2013-08-07 12:00:00,82.04,82.08,82.03,82.04,69100.0,58.7886,58.8173,58.7814,58.7886,69100.0
2013-08-07 12:05:00,82.05,82.08,82.01,82.03,94700.0,58.7958,58.8173,58.7671,58.7814,94700.0
2013-08-07 12:10:00,82.04,82.09,82.03,82.06,27300.0,58.7886,58.8244,58.7814,58.8029,27300.0
2013-08-07 12:15:00,82.07,82.07,82.02,82.07,40800.0,58.8101,58.8101,58.7743,58.8101,40800.0
2013-08-07 12:20:00,82.07,82.08,82.04,82.05,36100.0,58.8101,58.8173,58.7886,58.7958,36100.0
2013-08-07 12:25:00,82.05,82.06,81.99,82.0,27400.0,58.7958,58.8029,58.7528,58.7599,27400.0
2013-08-07 12:30:00,81.99,82.07,81.98,82.06,55100.0,58.7528,58.8101,58.7456,58.8029,55100.0
2013-08-07 12:35:00,82.06,82.12,82.06,82.09,81500.0,58.8029,58.8459,58.8029,58.8244,81500.0
2013-08-07 12:40:00,82.08,82.11,82.07,82.1,42000.0,58.8173,58.8388,58.8101,58.8316,42000.0
2013-08-07 12:45:00,82.1,82.12,82.09,82.12,44300.0,58.8316,58.8459,58.8244,58.8459,44300.0
2013-08-07 12:50:00,82.12,82.14,82.08,82.1,33300.0,58.8459,58.8603,58.8173,58.8316,33300.0
2013-08-07 12:55:00,82.11,82.13,82.09,82.11,25900.0,58.8388,58.8531,58.8244,58.8388,25900.0
2013-08-07 13:00:00,82.11,82.13,82.04,82.04,40800.0,58.8388,58.8531,58.7886,58.7886,40800.0
2013-08-07 13:05:00,82.04,82.07,82.01,82.07,77300.0,58.7886,58.8101,58.7671,58.8101,77300.0
2013-08-07 13:10:00,82.07,82.08,82.03,82.05,27400.0,58.8101,58.8173,58.7814,58.7958,27400.0
2013-08-07 13:15:00,82.05,82.06,82.02,82.04,40300.0,58.7958,58.8029,58.7743,58.7886,40300.0
2013-08-07 13:20:00,82.02,82.04,82.01,82.01,33500.0,58.7743,58.7886,58.7671,58.7671,33500.0
2013-08-07 13:25:00,82.01,82.07,82.01,82.07,42900.0,58.7671,58.8101,58.7671,58.8101,42900.0
2013-08-07 13:30:00,82.07,82.09,82.04,82.04,40000.0,58.8101,58.8244,58.7886,58.7886,40000.0
2013-08-07 13:35:00,82.04,82.07,82.04,82.04,24300.0,58.7886,58.8101,58.7886,58.7886,24300.0
2013-08-07 13:40:00,82.04,82.06,82.03,82.05,32800.0,58.7886,58.8029,58.7814,58.7958,32800.0
2013-08-07 13:45:00,82.05,82.06,81.97,81.97,61700.0,58.7958,58.8029,58.7384,58.7384,61700.0
2013-08-07 13:50:00,81.97,82.05,81.97,82.05,48300.0,58.7384,58.7958,58.7384,58.7958,48300.0
2013-08-07 13:55:00,82.06,82.06,82.02,82.03,46700.0,58.8029,58.8029,58.7743,58.7814,46700.0
2013-08-07 14:00:00,82.03,82.04,82.0,82.0,44100.0,58.7814,58.7886,58.7599,58.7599,44100.0
2013-08-07 14:05:00,82.0,82.05,82.0,82.02,53700.0,58.7599,58.7958,58.7599,58.7743,53700.0
2013-08-07 14:10:00,82.03,82.06,82.02,82.06,27800.0,58.7814,58.8029,58.7743,58.8029,27800.0
2013-08-07 14:15:00,82.07,82.11,82.06,82.07,56800.0,58.8101,58.8388,58.8029,58.8101,56800.0
2013-08-07 14:20:00,82.07,82.07,81.97,82.0,56900.0,58.8101,58.8101,58.7384,58.7599,56900.0
2013-08-07 14:25:00,82.01,82.04,82.0,82.04,27600.0,58.7671,58.7886,58.7599,58.7886,27600.0
2013-08-07 14:30:00,82.04,82.08,82.04,82.04,43300.0,58.7886,58.8173,58.7886,58.7886,43300.0
2013-08-07 14:35:00,82.04,82.06,82.01,82.04,30200.0,58.7886,58.8029,58.7671,58.7886,30200.0
2013-08-07 14:40:00,82.05,82.11,82.04,82.07,41500.0,58.7958,58.8388,58.7886,58.8101,41500.0
2013-08-07 14:45:00,82.07,82.09,82.04,82.09,44300.0,58.8101,58.8244,58.7886,58.8244,44300.0
2013-08-07 14:50:00,82.09,82.1,82.04,82.06,64400.0,58.8244,58.8316,58.7886,58.8029,64400.0
2013-08-07 14:55:00,82.06,82.12,82.06,82.1,82100.0,58.8029,58.8459,58.8029,58.8316,82100.0
2013-08-07 15:00:00,82.11,82.13,82.07,82.11,120400.0,58.8388,58.8531,58.8101,58.8388,120400.0
2013-08-07 15:05:00,82.11,82.18,82.11,82.17,92800.0,58.8388,58.8889,58.8388,58.8818,92800.0
2013-08-07 15:10:00,82.18,82.21,82.16,82.19,110400.0,58.8889,58.9104,58.8746,58.8961,110400.0
2013-08-07 15:15:00,82.18,82.19,82.11,82.11,59800.0,58.8889,58.8961,58.8388,58.8388,59800.0
2013-08-07 15:20:00,82.11,82.12,82.07,82.07,54900.0,58.8388,58.8459,58.8101,58.8101,54900.0
2013-08-07 15:25:00,82.08,82.15,82.07,82.14,57000.0,58.8173,58.8674,58.8101,58.8603,57000.0
2013-08-07 15:30:00,82.15,82.15,82.04,82.08,87000.0,58.8674,58.8674,58.7886,58.8173,87000.0
2013-08-07 15:35:00,82.08,82.12,82.06,82.06,88100.0,58.8173,58.8459,58.8029,58.8029,88100.0
2013-08-07 15:40:00,82.06,82.1,82.06,82.06,91600.0,58.8029,58.8316,58.8029,58.8029,91600.0
2013-08-07 15:45:00,82.06,82.1,82.02,82.05,139800.0,58.8029,58.8316,58.7743,58.7958,139800.0
2013-08-07 15:50:00,82.06,82.06,81.96,81.97,125300.0,58.8029,58.8029,58.7313,58.7384,125300.0
2013-08-07 15:55:00,81.96,82.02,81.93,81.95,243600.0,58.7313,58.7743,58.7098,58.7241,243600.0
2013-08-08 09:30:00,82.11,82.32,82.06,82.15,244300.0,58.8388,58.9893,58.8029,58.8674,244300.0
2013-08-08 09:35:00,82.16,82.22,81.98,82.06,68100.0,58.8746,58.9176,58.7456,58.8029,68100.0
2013-08-08 09:40:00,82.08,82.13,81.86,81.88,90800.0,58.8173,58.8531,58.6596,58.674,90800.0
2013-08-08 09:45:00,81.87,81.95,81.61,81.64,156000.0,58.6668,58.7241,58.4805,58.502,156000.0
2013-08-08 09:50:00,81.65,81.66,81.51,81.59,77100.0,58.5091,58.5163,58.4088,58.4661,77100.0
2013-08-08 09:55:00,81.6,81.63,81.55,81.59,78200.0,58.4733,58.4948,58.4375,58.4661,78200.0
2013-08-08 10:00:00,81.59,81.68,81.57,81.68,78300.0,58.4661,58.5306,58.4518,58.5306,78300.0
2013-08-08 10:05:00,81.69,81.72,81.59,81.63,65800.0,58.5378,58.5593,58.4661,58.4948,65800.0
2013-08-08 10:10:00,81.64,81.74,81.63,81.7,64300.0,58.502,58.5736,58.4948,58.545,64300.0
2013-08-08 10:15:00,81.7,81.75,81.67,81.7,72700.0,58.545,58.5808,58.5235,58.545,72700.0
2013-08-08 10:20:00,81.7,81.8,81.7,81.78,66900.0,58.545,58.6166,58.545,58.6023,66900.0
2013-08-08 10:25:00,81.77,81.81,81.71,81.81,64100.0,58.5951,58.6238,58.5521,58.6238,64100.0
2013-08-08 10:30:00,81.81,81.81,81.7,81.73,62900.0,58.6238,58.6238,58.545,58.5665,62900.0
2013-08-08 10:35:00,81.73,81.73,81.68,81.7,57000.0,58.5665,58.5665,58.5306,58.545,57000.0
2013-08-08 10:40:00,81.71,81.75,81.68,81.71,70800.0,58.5521,58.5808,58.5306,58.5521,70800.0
2013-08-08 10:45:00,81.7,81.76,81.66,81.75,72300.0,58.545,58.588,58.5163,58.5808,72300.0
2013-08-08 10:50:00,81.74,81.77,81.71,81.77,43000.0,58.5736,58.5951,58.5521,58.5951,43000.0
2013-08-08 10:55:00,81.76,81.81,81.75,81.77,47200.0,58.588,58.6238,58.5808,58.5951,47200.0
2013-08-08 11:00:00,81.77,81.81,81.75,81.8,53100.0,58.5951,58.6238,58.5808,58.6166,53100.0
2013-08-08 11:05:00,81.8,81.82,81.78,81.81,52700.0,58.6166,58.631,58.6023,58.6238,52700.0
2013-08-08 11:10:00,81.81,81.81,81.73,81.73,57400.0,58.6238,58.6238,58.5665,58.5665,57400.0
2013-08-08 11:15:00,81.74,81.76,81.68,81.68,49800.0,58.5736,58.588,58.5306,58.5306,49800.0
2013-08-08 11:20:00,81.68,81.74,81.68,81.7,60300.0,58.5306,58.5736,58.5306,58.545,60300.0
2013-08-08 11:25:00,81.7,81.7,81.6,81.66,38500.0,58.545,58.545,58.4733,58.5163,38500.0
2013-08-08 11:30:00,81.66,81.69,81.6,81.67,41400.0,58.5163,58.5378,58.4733,58.5235,41400.0
2013-08-08 11:35:00,81.68,81.72,81.68,81.7,54100.0,58.5306,58.5593,58.5306,58.545,54100.0
2013-08-08 11:40:00,81.7,81.71,81.63,81.64,36100.0,58.545,58.5521,58.4948,58.502,36100.0
2013-08-08 11:45:00,81.64,81.66,81.63,81.66,26100.0,58.502,58.5163,58.4948,58.5163,26100.0
2013-08-08 11:50:00,81.67,81.67,81.58,81.59,57800.0,58.5235,58.5235,58.459,58.4661,57800.0
2013-08-08 11:55:00,81.59,81.65,81.58,81.63,49800.0,58.4661,58.5091,58.459,58.4948,49800.0
2013-08-08 12:00:00,81.63,81.71,81.63,81.71,104300.0,58.4948,58.5521,58.4948,58.5521,104300.0
2013-08-08 12:05:00,81.71,81.76,81.68,81.74,76800.0,58.5521,58.588,58.5306,58.5736,76800.0
2013-08-08 12:10:00,81.75,81.85,81.75,81.84,52700.0,58.5808,58.6525,58.5808,58.6453,52700.0
2013-08-08 12:15:00,81.85,81.92,81.84,81.9,64700.0,58.6525,58.7026,58.6453,58.6883,64700.0
2013-08-08 12:20:00,81.9,81.97,81.9,81.95,61400.0,58.6883,58.7384,58.6883,58.7241,61400.0
2013-08-08 12:25:00,81.95,81.99,81.93,81.95,71300.0,58.7241,58.7528,58.7098,58.7241,71300.0
2013-08-08 12:30:00,81.95,82.02,81.92,82.02,78000.0,58.7241,58.7743,58.7026,58.7743,78000.0
2013-08-08 12:35:00,82.02,82.08,82.02,82.06,49400.0,58.7743,58.8173,58.7743,58.8029,49400.0
2013-08-08 12:40:00,82.06,82.16,82.03,82.14,51700.0,58.8029,58.8746,58.7814,58.8603,51700.0
2013-08-08 12:45:00,82.14,82.15,82.11,82.12,45300.0,58.8603,58.8674,58.8388,58.8459,45300.0
2013-08-08 12:50:00,82.11,82.12,82.06,82.06,48500.0,58.8388,58.8459,58.8029,58.8029,48500.0
2013-08-08 12:55:00,82.06,82.07,82.02,82.07,39000.0,58.8029,58.8101,58.7743,58.8101,39000.0
2013-08-08 13:00:00,82.08,82.11,82.06,82.1,61800.0,58.8173,58.8388,58.8029,58.8316,61800.0
2013-08-08 13:05:00,82.11,82.16,82.11,82.14,41400.0,58.8388,58.8746,58.8388,58.8603,41400.0
2013-08-08 13:10:00,82.13,82.16,82.13,82.15,33500.0,58.8531,58.8746,58.8531,58.8674,33500.0
2013-08-08 13:15:00,82.15,82.16,82.13,82.15,36900.0,58.8674,58.8746,58.8531,58.8674,36900.0
2013-08-08 13:20:00,82.16,82.17,82.13,82.14,30300.0,58.8746,58.8818,58.8531,58.8603,30300.0
2013-08-08 13:25:00,82.14,82.18,82.14,82.18,24900.0,58.8603,58.8889,58.8603,58.8889,24900.0
2013-08-08 13:30:00,82.18,82.22,82.18,82.2,35800.0,58.8889,58.9176,58.8889,58.9033,35800.0
2013-08-08 13:35:00,82.2,82.21,82.17,82.17,29200.0,58.9033,58.9104,58.8818,58.8818,29200.0
2013-08-08 13:40:00,82.17,82.2,82.17,82.19,37100.0,58.8818,58.9033,58.8818,58.8961,37100.0
2013-08-08 13:45:00,82.19,82.22,82.18,82.19,40800.0,58.8961,58.9176,58.8889,58.8961,40800.0
2013-08-08 13:50:00,82.2,82.23,82.19,82.22,47000.0,58.9033,58.9248,58.8961,58.9176,47000.0
2013-08-08 13:55:00,82.22,82.24,82.2,82.22,42600.0,58.9176,58.9319,58.9033,58.9176,42600.0
2013-08-08 14:00:00,82.23,82.29,82.22,82.28,72300.0,58.9248,58.9678,58.9176,58.9606,72300.0
2013-08-08 14:05:00,82.28,82.3,82.23,82.23,53000.0,58.9606,58.9749,58.9248,58.9248,53000.0
2013-08-08 14:10:00,82.24,82.28,82.23,82.27,37900.0,58.9319,58.9606,58.9248,58.9534,37900.0
2013-08-08 14:15:00,82.27,82.29,82.23,82.23,33900.0,58.9534,58.9678,58.9248,58.9248,33900.0
2013-08-08 14:20:00,82.24,82.26,82.22,82.23,42300.0,58.9319,58.9463,58.9176,58.9248,42300.0
2013-08-08 14:25:00,82.23,82.29,82.22,82.26,40500.0,58.9248,58.9678,58.9176,58.9463,40500.0
2013-08-08 14:30:00,82.27,82.3,82.2,82.24,70600.0,58.9534,58.9749,58.9033,58.9319,70600.0
2013-08-08 14:35:00,82.25,82.27,82.24,82.27,62100.0,58.9391,58.9534,58.9319,58.9534,62100.0
2013-08-08 14:40:00,82.26,82.28,82.21,82.26,54300.0,58.9463,58.9606,58.9104,58.9463,54300.0
2013-08-08 14:45:00,82.27,82.3,82.26,82.28,45000.0,58.9534,58.9749,58.9463,58.9606,45000.0
2013-08-08 14:50:00,82.28,82.29,82.18,82.22,63400.0,58.9606,58.9678,58.8889,58.9176,63400.0
2013-08-08 14:55:00,82.22,82.24,82.19,82.22,44300.0,58.9176,58.9319,58.8961,58.9176,44300.0
2013-08-08 15:00:00,82.22,82.26,82.21,82.26,59100.0,58.9176,58.9463,58.9104,58.9463,59100.0
2013-08-08 15:05:00,82.25,82.29,82.21,82.28,78400.0,58.9391,58.9678,58.9104,58.9606,78400.0
2013-08-08 15:10:00,82.28,82.28,82.18,82.2,49800.0,58.9606,58.9606,58.8889,58.9033,49800.0
2013-08-08 15:15:00,82.2,82.23,82.17,82.18,44000.0,58.9033,58.9248,58.8818,58.8889,44000.0
2013-08-08 15:20:00,82.18,82.19,82.14,82.15,51200.0,58.8889,58.8961,58.8603,58.8674,51200.0
2013-08-08 15:25:00,82.15,82.25,82.13,82.24,70800.0,58.8674,58.9391,58.8531,58.9319,70800.0
2013-08-08 15:30:00,82.25,82.28,82.24,82.28,76000.0,58.9391,58.9606,58.9319,58.9606,76000.0
2013-08-08 15:35:00,82.28,82.28,82.23,82.28,65400.0,58.9606,58.9606,58.9248,58.9606,65400.0
2013-08-08 15:40:00,82.27,82.39,82.26,82.38,219500.0,58.9534,59.0394,58.9463,59.0322,219500.0
2013-08-08 15:45:00,82.39,82.4,82.28,82.28,154200.0,59.0394,59.0466,58.9606,58.9606,154200.0
2013-08-08 15:50:00,82.29,82.3,82.24,82.26,114800.0,58.9678,58.9749,58.9319,58.9463,114800.0
2013-08-08 15:55:00,82.27,82.28,82.19,82.19,211200.0,58.9534,58.9606,58.8961,58.8961,211200.0
2013-08-09 09:30:00,81.92,82.02,81.66,81.99,241900.0,58.7026,58.7743,58.5163,58.7528,241900.0
2013-08-09 09:35:00,81.97,81.99,81.81,81.81,58900.0,58.7384,58.7528,58.6238,58.6238,58900.0
2013-08-09 09:40:00,81.8,81.98,81.75,81.95,53900.0,58.6166,58.7456,58.5808,58.7241,53900.0
2013-08-09 09:45:00,81.97,82.0,81.94,81.95,81300.0,58.7384,58.7599,58.7169,58.7241,81300.0
2013-08-09 09:50:00,81.94,81.97,81.89,81.96,50000.0,58.7169,58.7384,58.6811,58.7313,50000.0
2013-08-09 09:55:00,81.96,82.01,81.91,82.0,60500.0,58.7313,58.7671,58.6955,58.7599,60500.0
2013-08-09 10:00:00,82.0,82.06,81.89,81.89,67600.0,58.7599,58.8029,58.6811,58.6811,67600.0
2013-08-09 10:05:00,81.89,81.9,81.7,81.77,113400.0,58.6811,58.6883,58.545,58.5951,113400.0
2013-08-09 10:10:00,81.78,81.82,81.74,81.8,81100.0,58.6023,58.631,58.5736,58.6166,81100.0
2013-08-09 10:15:00,81.8,81.8,81.67,81.67,110300.0,58.6166,58.6166,58.5235,58.5235,110300.0
2013-08-09 10:20:00,81.67,81.67,81.56,81.57,61200.0,58.5235,58.5235,58.4446,58.4518,61200.0
2013-08-09 10:25:00,81.56,81.6,81.52,81.59,85500.0,58.4446,58.4733,58.416,58.4661,85500.0
2013-08-09 10:30:00,81.59,81.63,81.53,81.61,53400.0,58.4661,58.4948,58.4231,58.4805,53400.0
2013-08-09 10:35:00,81.62,81.67,81.59,81.67,44900.0,58.4876,58.5235,58.4661,58.5235,44900.0
2013-08-09 10:40:00,81.68,81.79,81.65,81.79,67500.0,58.5306,58.6095,58.5091,58.6095,67500.0
2013-08-09 10:45:00,81.79,81.81,81.7,81.7,50100.0,58.6095,58.6238,58.545,58.545,50100.0
2013-08-09 10:50:00,81.71,81.73,81.6,81.62,79600.0,58.5521,58.5665,58.4733,58.4876,79600.0
2013-08-09 10:55:00,81.61,81.62,81.53,81.54,59700.0,58.4805,58.4876,58.4231,58.4303,59700.0
2013-08-09 11:00:00,81.54,81.55,81.37,81.38,118500.0,58.4303,58.4375,58.3085,58.3157,118500.0
2013-08-09 11:05:00,81.38,81.39,81.28,81.32,95700.0,58.3157,58.3228,58.244,58.2727,95700.0
2013-08-09 11:10:00,81.32,81.42,81.3,81.37,140900.0,58.2727,58.3443,58.2583,58.3085,140900.0
2013-08-09 11:15:00,81.37,81.45,81.37,81.45,89200.0,58.3085,58.3658,58.3085,58.3658,89200.0
2013-08-09 11:20:00,81.45,81.45,81.31,81.39,90600.0,58.3658,58.3658,58.2655,58.3228,90600.0
2013-08-09 11:25:00,81.4,81.43,81.28,81.32,102900.0,58.33,58.3515,58.244,58.2727,102900.0
2013-08-09 11:30:00,81.33,81.38,81.28,81.28,73100.0,58.2798,58.3157,58.244,58.244,73100.0
2013-08-09 11:35:00,81.27,81.3,81.19,81.23,60500.0,58.2368,58.2583,58.1795,58.2082,60500.0
2013-08-09 11:40:00,81.24,81.28,81.19,81.28,48700.0,58.2153,58.244,58.1795,58.244,48700.0
2013-08-09 11:45:00,81.25,81.39,81.25,81.39,37800.0,58.2225,58.3228,58.2225,58.3228,37800.0
2013-08-09 11:50:00,81.4,81.47,81.4,81.44,40500.0,58.33,58.3802,58.33,58.3587,40500.0
2013-08-09 11:55:00,81.44,81.45,81.4,81.41,44300.0,58.3587,58.3658,58.33,58.3372,44300.0
2013-08-09 12:00:00,81.4,81.4,81.34,81.35,52900.0,58.33,58.33,58.287,58.2942,52900.0
2013-08-09 12:05:00,81.36,81.36,81.3,81.35,68100.0,58.3013,58.3013,58.2583,58.2942,68100.0
2013-08-09 12:10:00,81.36,81.49,81.36,81.48,36300.0,58.3013,58.3945,58.3013,58.3873,36300.0
2013-08-09 12:15:00,81.47,81.54,81.45,81.51,34900.0,58.3802,58.4303,58.3658,58.4088,34900.0
2013-08-09 12:20:00,81.52,81.59,81.49,81.49,43600.0,58.416,58.4661,58.3945,58.3945,43600.0
2013-08-09 12:25:00,81.48,81.52,81.48,81.52,42100.0,58.3873,58.416,58.3873,58.416,42100.0
2013-08-09 12:30:00,81.53,81.62,81.53,81.56,57000.0,58.4231,58.4876,58.4231,58.4446,57000.0
2013-08-09 12:35:00,81.56,81.61,81.56,81.58,42800.0,58.4446,58.4805,58.4446,58.459,42800.0
2013-08-09 12:40:00,81.59,81.63,81.59,81.61,43200.0,58.4661,58.4948,58.4661,58.4805,43200.0
2013-08-09 12:45:00,81.61,81.66,81.61,81.64,32600.0,58.4805,58.5163,58.4805,58.502,32600.0
2013-08-09 12:50:00,81.64,81.66,81.59,81.61,40900.0,58.502,58.5163,58.4661,58.4805,40900.0
2013-08-09 12:55:00,81.6,81.67,81.6,81.63,43900.0,58.4733,58.5235,58.4733,58.4948,43900.0
2013-08-09 13:00:00,81.64,81.72,81.64,81.7,37500.0,58.502,58.5593,58.502,58.545,37500.0
2013-08-09 13:05:00,81.7,81.71,81.67,81.69,44500.0,58.545,58.5521,58.5235,58.5378,44500.0
2013-08-09 13:10:00,81.7,81.73,81.67,81.67,23200.0,58.545,58.5665,58.5235,58.5235,23200.0
2013-08-09 13:15:00,81.68,81.76,81.67,81.68,55900.0,58.5306,58.588,58.5235,58.5306,55900.0
2013-08-09 13:20:00,81.69,81.77,81.69,81.77,38900.0,58.5378,58.5951,58.5378,58.5951,38900.0
2013-08-09 13:25:00,81.76,81.88,81.76,81.88,48000.0,58.588,58.674,58.588,58.674,48000.0
2013-08-09 13:30:00,81.88,81.95,81.88,81.94,65100.0,58.674,58.7241,58.674,58.7169,65100.0
2013-08-09 13:35:00,81.93,81.95,81.89,81.92,35800.0,58.7098,58.7241,58.6811,58.7026,35800.0
2013-08-09 13:40:00,81.93,81.94,81.89,81.89,34700.0,58.7098,58.7169,58.6811,58.6811,34700.0
2013-08-09 13:45:00,81.88,81.89,81.81,81.81,30600.0,58.674,58.6811,58.6238,58.6238,30600.0
2013-08-09 13:50:00,81.82,81.85,81.82,81.85,27600.0,58.631,58.6525,58.631,58.6525,27600.0
2013-08-09 13:55:00,81.85,81.85,81.8,81.81,25400.0,58.6525,58.6525,58.6166,58.6238,25400.0
2013-08-09 14:00:00,81.81,81.83,81.77,81.82,39600.0,58.6238,58.6381,58.5951,58.631,39600.0
2013-08-09 14:05:00,81.81,81.83,81.72,81.72,48200.0,58.6238,58.6381,58.5593,58.5593,48200.0
2013-08-09 14:10:00,81.72,81.78,81.72,81.78,40300.0,58.5593,58.6023,58.5593,58.6023,40300.0
2013-08-09 14:15:00,81.78,81.79,81.71,81.75,40300.0,58.6023,58.6095,58.5521,58.5808,40300.0
2013-08-09 14:20:00,81.75,81.78,81.73,81.77,29400.0,58.5808,58.6023,58.5665,58.5951,29400.0
2013-08-09 14:25:00,81.77,81.79,81.7,81.71,44300.0,58.5951,58.6095,58.545,58.5521,44300.0
2013-08-09 14:30:00,81.71,81.74,81.65,81.66,48900.0,58.5521,58.5736,58.5091,58.5163,48900.0
2013-08-09 14:35:00,81.67,81.67,81.56,81.56,111100.0,58.5235,58.5235,58.4446,58.4446,111100.0
2013-08-09 14:40:00,81.57,81.61,81.56,81.58,46000.0,58.4518,58.4805,58.4446,58.459,46000.0
2013-08-09 14:45:00,81.58,81.66,81.58,81.66,49100.0,58.459,58.5163,58.459,58.5163,49100.0
2013-08-09 14:50:00,81.66,81.7,81.62,81.68,44400.0,58.5163,58.545,58.4876,58.5306,44400.0
2013-08-09 14:55:00,81.67,81.7,81.64,81.69,46300.0,58.5235,58.545,58.502,58.5378,46300.0
2013-08-09 15:00:00,81.7,81.7,81.65,81.69,40200.0,58.545,58.545,58.5091,58.5378,40200.0
2013-08-09 15:05:00,81.69,81.72,81.62,81.63,90900.0,58.5378,58.5593,58.4876,58.4948,90900.0
2013-08-09 15:10:00,81.63,81.68,81.6,81.63,47400.0,58.4948,58.5306,58.4733,58.4948,47400.0
2013-08-09 15:15:00,81.63,81.66,81.63,81.64,47800.0,58.4948,58.5163,58.4948,58.502,47800.0
2013-08-09 15:20:00,81.63,81.66,81.6,81.62,63900.0,58.4948,58.5163,58.4733,58.4876,63900.0
2013-08-09 15:25:00,81.62,81.69,81.57,81.6,70100.0,58.4876,58.5378,58.4518,58.4733,70100.0
2013-08-09 15:30:00,81.59,81.66,81.58,81.62,73800.0,58.4661,58.5163,58.459,58.4876,73800.0
2013-08-09 15:35:00,81.62,81.69,81.61,81.65,78300.0,58.4876,58.5378,58.4805,58.5091,78300.0
2013-08-09 15:40:00,81.66,81.66,81.59,81.59,81900.0,58.5163,58.5163,58.4661,58.4661,81900.0
2013-08-09 15:45:00,81.59,81.62,81.52,81.55,177200.0,58.4661,58.4876,58.416,58.4375,177200.0
2013-08-09 15:50:00,81.55,81.57,81.49,81.53,112700.0,58.4375,58.4518,58.3945,58.4231,112700.0
2013-08-09 15:55:00,81.53,81.65,81.52,81.63,288200.0,58.4231,58.5091,58.416,58.4948,288200.0
2013-08-12 09:30:00,81.2,81.34,81.05,81.27,249300.0,58.1867,58.287,58.0792,58.2368,249300.0
2013-08-12 09:35:00,81.28,81.33,81.15,81.23,75800.0,58.244,58.2798,58.1508,58.2082,75800.0
2013-08-12 09:40:00,81.23,81.25,81.12,81.14,58500.0,58.2082,58.2225,58.1293,58.1437,58500.0
2013-08-12 09:45:00,81.14,81.26,81.14,81.22,70200.0,58.1437,58.2297,58.1437,58.201,70200.0
2013-08-12 09:50:00,81.22,81.25,81.14,81.15,73200.0,58.201,58.2225,58.1437,58.1508,73200.0
2013-08-12 09:55:00,81.14,81.18,81.09,81.13,59700.0,58.1437,58.1723,58.1079,58.1365,59700.0
2013-08-12 10:00:00,81.12,81.25,81.08,81.09,80800.0,58.1293,58.2225,58.1007,58.1079,80800.0
2013-08-12 10:05:00,81.09,81.15,81.04,81.13,95200.0,58.1079,58.1508,58.072,58.1365,95200.0
2013-08-12 10:10:00,81.14,81.2,81.11,81.16,78300.0,58.1437,58.1867,58.1222,58.158,78300.0
2013-08-12 10:15:00,81.17,81.25,81.17,81.24,89000.0,58.1652,58.2225,58.1652,58.2153,89000.0
2013-08-12 10:20:00,81.25,81.36,81.24,81.33,79000.0,58.2225,58.3013,58.2153,58.2798,79000.0
2013-08-12 10:25:00,81.33,81.41,81.33,81.35,52100.0,58.2798,58.3372,58.2798,58.2942,52100.0
2013-08-12 10:30:00,81.35,81.43,81.34,81.42,132900.0,58.2942,58.3515,58.287,58.3443,132900.0
2013-08-12 10:35:00,81.42,81.49,81.37,81.45,135800.0,58.3443,58.3945,58.3085,58.3658,135800.0
2013-08-12 10:40:00,81.45,81.62,81.45,81.61,51900.0,58.3658,58.4876,58.3658,58.4805,51900.0
2013-08-12 10:45:00,81.61,81.62,81.53,81.53,62300.0,58.4805,58.4876,58.4231,58.4231,62300.0
2013-08-12 10:50:00,81.51,81.58,81.51,81.56,33200.0,58.4088,58.459,58.4088,58.4446,33200.0
2013-08-12 10:55:00,81.57,81.62,81.57,81.61,113800.0,58.4518,58.4876,58.4518,58.4805,113800.0
2013-08-12 11:00:00,81.6,81.61,81.53,81.53,58400.0,58.4733,58.4805,58.4231,58.4231,58400.0
2013-08-12 11:05:00,81.53,81.54,81.46,81.47,50900.0,58.4231,58.4303,58.373,58.3802,50900.0
2013-08-12 11:10:00,81.47,81.47,81.41,81.42,51100.0,58.3802,58.3802,58.3372,58.3443,51100.0
2013-08-12 11:15:00,81.43,81.53,81.43,81.52,43600.0,58.3515,58.4231,58.3515,58.416,43600.0
2013-08-12 11:20:00,81.52,81.6,81.51,81.58,64300.0,58.416,58.4733,58.4088,58.459,64300.0
2013-08-12 11:25:00,81.58,81.61,81.56,81.59,40700.0,58.459,58.4805,58.4446,58.4661,40700.0
2013-08-12 11:30:00,81.59,81.64,81.58,81.6,70400.0,58.4661,58.502,58.459,58.4733,70400.0
2013-08-12 11:35:00,81.59,81.65,81.56,81.64,83900.0,58.4661,58.5091,58.4446,58.502,83900.0
2013-08-12 11:40:00,81.65,81.65,81.59,81.61,34700.0,58.5091,58.5091,58.4661,58.4805,34700.0
2013-08-12 11:45:00,81.6,81.6,81.55,81.55,29400.0,58.4733,58.4733,58.4375,58.4375,29400.0
2013-08-12 11:50:00,81.54,81.58,81.52,81.53,38900.0,58.4303,58.459,58.416,58.4231,38900.0
2013-08-12 11:55:00,81.54,81.56,81.48,81.52,36400.0,58.4303,58.4446,58.3873,58.416,36400.0
2013-08-12 12:00:00,81.53,81.54,81.48,81.53,47300.0,58.4231,58.4303,58.3873,58.4231,47300.0
2013-08-12 12:05:00,81.53,81.57,81.49,81.54,74000.0,58.4231,58.4518,58.3945,58.4303,74000.0
2013-08-12 12:10:00,81.55,81.57,81.51,81.55,29200.0,58.4375,58.4518,58.4088,58.4375,29200.0
2013-08-12 12:15:00,81.55,81.59,81.55,81.59,30700.0,58.4375,58.4661,58.4375,58.4661,30700.0
2013-08-12 12:20:00,81.59,81.62,81.58,81.62,30900.0,58.4661,58.4876,58.459,58.4876,30900.0
2013-08-12 12:25:00,81.61,81.63,81.57,81.59,46100.0,58.4805,58.4948,58.4518,58.4661,46100.0
2013-08-12 12:30:00,81.59,81.59,81.51,81.57,36700.0,58.4661,58.4661,58.4088,58.4518,36700.0
2013-08-12 12:35:00,81.56,81.57,81.51,81.53,28700.0,58.4446,58.4518,58.4088,58.4231,28700.0
2013-08-12 12:40:00,81.53,81.56,81.5,81.53,32400.0,58.4231,58.4446,58.4017,58.4231,32400.0
2013-08-12 12:45:00,81.53,81.53,81.47,81.48,48000.0,58.4231,58.4231,58.3802,58.3873,48000.0
2013-08-12 12:50:00,81.47,81.54,81.45,81.52,41600.0,58.3802,58.4303,58.3658,58.416,41600.0
2013-08-12 12:55:00,81.52,81.52,81.49,81.51,29400.0,58.416,58.416,58.3945,58.4088,29400.0
2013-08-12 13:00:00,81.51,81.56,81.46,81.46,56900.0,58.4088,58.4446,58.373,58.373,56900.0
2013-08-12 13:05:00,81.45,81.46,81.4,81.44,26800.0,58.3658,58.373,58.33,58.3587,26800.0
2013-08-12 13:10:00,81.44,81.45,81.41,81.44,36100.0,58.3587,58.3658,58.3372,58.3587,36100.0
2013-08-12 13:15:00,81.44,81.46,81.38,81.45,43000.0,58.3587,58.373,58.3157,58.3658,43000.0
2013-08-12 13:20:00,81.45,81.48,81.42,81.45,37900.0,58.3658,58.3873,58.3443,58.3658,37900.0
2013-08-12 13:25:00,81.45,81.47,81.41,81.44,33700.0,58.3658,58.3802,58.3372,58.3587,33700.0
2013-08-12 13:30:00,81.45,81.47,81.41,81.47,32800.0,58.3658,58.3802,58.3372,58.3802,32800.0
2013-08-12 13:35:00,81.48,81.5,81.43,81.46,24200.0,58.3873,58.4017,58.3515,58.373,24200.0
2013-08-12 13:40:00,81.47,81.47,81.42,81.44,26800.0,58.3802,58.3802,58.3443,58.3587,26800.0
2013-08-12 13:45:00,81.44,81.45,81.4,81.41,38600.0,58.3587,58.3658,58.33,58.3372,38600.0
2013-08-12 13:50:00,81.41,81.41,81.33,81.41,39600.0,58.3372,58.3372,58.2798,58.3372,39600.0
2013-08-12 13:55:00,81.4,81.45,81.39,81.44,23300.0,58.33,58.3658,58.3228,58.3587,23300.0
2013-08-12 14:00:00,81.44,81.47,81.38,81.44,35200.0,58.3587,58.3802,58.3157,58.3587,35200.0
2013-08-12 14:05:00,81.43,81.48,81.42,81.47,34600.0,58.3515,58.3873,58.3443,58.3802,34600.0
2013-08-12 14:10:00,81.46,81.5,81.45,81.46,50700.0,58.373,58.4017,58.3658,58.373,50700.0
2013-08-12 14:15:00,81.48,81.5,81.46,81.5,27800.0,58.3873,58.4017,58.373,58.4017,27800.0
2013-08-12 14:20:00,81.49,81.51,81.47,81.51,41500.0,58.3945,58.4088,58.3802,58.4088,41500.0
2013-08-12 14:25:00,81.51,81.53,81.48,81.51,38300.0,58.4088,58.4231,58.3873,58.4088,38300.0
2013-08-12 14:30:00,81.52,81.53,81.47,81.51,40900.0,58.416,58.4231,58.3802,58.4088,40900.0
2013-08-12 14:35:00,81.5,81.54,81.49,81.5,34100.0,58.4017,58.4303,58.3945,58.4017,34100.0
2013-08-12 14:40:00,81.51,81.53,81.49,81.53,37500.0,58.4088,58.4231,58.3945,58.4231,37500.0
2013-08-12 14:45:00,81.52,81.57,81.5,81.55,29900.0,58.416,58.4518,58.4017,58.4375,29900.0
2013-08-12 14:50:00,81.55,81.56,81.51,81.56,31500.0,58.4375,58.4446,58.4088,58.4446,31500.0
2013-08-12 14:55:00,81.55,81.59,81.53,81.58,61400.0,58.4375,58.4661,58.4231,58.459,61400.0
2013-08-12 15:00:00,81.58,81.58,81.53,81.55,74800.0,58.459,58.459,58.4231,58.4375,74800.0
2013-08-12 15:05:00,81.55,81.56,81.52,81.54,41000.0,58.4375,58.4446,58.416,58.4303,41000.0
2013-08-12 15:10:00,81.55,81.65,81.55,81.63,57300.0,58.4375,58.5091,58.4375,58.4948,57300.0
2013-08-12 15:15:00,81.62,81.63,81.6,81.6,28700.0,58.4876,58.4948,58.4733,58.4733,28700.0
2013-08-12 15:20:00,81.6,81.66,81.6,81.64,39400.0,58.4733,58.5163,58.4733,58.502,39400.0
2013-08-12 15:25:00,81.64,81.66,81.6,81.61,57200.0,58.502,58.5163,58.4733,58.4805,57200.0
2013-08-12 15:30:00,81.62,81.67,81.62,81.66,61200.0,58.4876,58.5235,58.4876,58.5163,61200.0
2013-08-12 15:35:00,81.65,81.7,81.65,81.67,57400.0,58.5091,58.545,58.5091,58.5235,57400.0
2013-08-12 15:40:00,81.67,81.73,81.67,81.69,54100.0,58.5235,58.5665,58.5235,58.5378,54100.0
2013-08-12 15:45:00,81.69,81.73,81.65,81.69,123700.0,58.5378,58.5665,58.5091,58.5378,123700.0
2013-08-12 15:50:00,81.68,81.69,81.63,81.67,100300.0,58.5306,58.5378,58.4948,58.5235,100300.0
2013-08-12 15:55:00,81.66,81.67,81.62,81.63,185400.0,58.5163,58.5235,58.4876,58.4948,185400.0
2013-08-13 09:30:00,81.78,81.99,81.78,81.97,200900.0,58.6023,58.7528,58.6023,58.7384,200900.0
2013-08-13 09:35:00,81.98,81.98,81.76,81.76,49900.0,58.7456,58.7456,58.588,58.588,49900.0
2013-08-13 09:40:00,81.75,81.81,81.69,81.79,59800.0,58.5808,58.6238,58.5378,58.6095,59800.0
2013-08-13 09:45:00,81.78,81.85,81.74,81.76,70500.0,58.6023,58.6525,58.5736,58.588,70500.0
2013-08-13 09:50:00,81.77,81.81,81.66,81.68,58000.0,58.5951,58.6238,58.5163,58.5306,58000.0
2013-08-13 09:55:00,81.68,81.78,81.64,81.75,58900.0,58.5306,58.6023,58.502,58.5808,58900.0
2013-08-13 10:00:00,81.75,81.76,81.6,81.6,95400.0,58.5808,58.588,58.4733,58.4733,95400.0
2013-08-13 10:05:00,81.61,81.61,81.49,81.59,85500.0,58.4805,58.4805,58.3945,58.4661,85500.0
2013-08-13 10:10:00,81.59,81.65,81.57,81.6,127900.0,58.4661,58.5091,58.4518,58.4733,127900.0
2013-08-13 10:15:00,81.6,81.63,81.51,81.61,87300.0,58.4733,58.4948,58.4088,58.4805,87300.0
2013-08-13 10:20:00,81.61,81.61,81.56,81.57,42100.0,58.4805,58.4805,58.4446,58.4518,42100.0
2013-08-13 10:25:00,81.56,81.58,81.54,81.57,45700.0,58.4446,58.459,58.4303,58.4518,45700.0
2013-08-13 10:30:00,81.56,81.58,81.51,81.52,63600.0,58.4446,58.459,58.4088,58.416,63600.0
2013-08-13 10:35:00,81.51,81.52,81.48,81.52,45400.0,58.4088,58.416,58.3873,58.416,45400.0
2013-08-13 10:40:00,81.52,81.56,81.5,81.52,50200.0,58.416,58.4446,58.4017,58.416,50200.0
2013-08-13 10:45:00,81.51,81.51,81.46,81.5,55200.0,58.4088,58.4088,58.373,58.4017,55200.0
2013-08-13 10:50:00,81.51,81.52,81.37,81.37,60900.0,58.4088,58.416,58.3085,58.3085,60900.0
2013-08-13 10:55:00,81.37,81.4,81.33,81.39,45900.0,58.3085,58.33,58.2798,58.3228,45900.0
2013-08-13 11:00:00,81.38,81.5,81.36,81.49,71700.0,58.3157,58.4017,58.3013,58.3945,71700.0
2013-08-13 11:05:00,81.49,81.49,81.42,81.47,52300.0,58.3945,58.3945,58.3443,58.3802,52300.0
2013-08-13 11:10:00,81.48,81.52,81.45,81.46,40000.0,58.3873,58.416,58.3658,58.373,40000.0
2013-08-13 11:15:00,81.45,81.5,81.42,81.45,78800.0,58.3658,58.4017,58.3443,58.3658,78800.0
2013-08-13 11:20:00,81.45,81.48,81.44,81.46,65100.0,58.3658,58.3873,58.3587,58.373,65100.0
2013-08-13 11:25:00,81.45,81.46,81.41,81.44,51300.0,58.3658,58.373,58.3372,58.3587,51300.0
2013-08-13 11:30:00,81.45,81.5,81.45,81.48,53500.0,58.3658,58.4017,58.3658,58.3873,53500.0
2013-08-13 11:35:00,81.48,81.5,81.45,81.5,42700.0,58.3873,58.4017,58.3658,58.4017,42700.0
2013-08-13 11:40:00,81.5,81.5,81.46,81.5,42400.0,58.4017,58.4017,58.373,58.4017,42400.0
2013-08-13 11:45:00,81.5,81.5,81.46,81.49,33100.0,58.4017,58.4017,58.373,58.3945,33100.0
2013-08-13 11:50:00,81.49,81.5,81.39,81.39,42000.0,58.3945,58.4017,58.3228,58.3228,42000.0
2013-08-13 11:55:00,81.39,81.41,81.37,81.37,45800.0,58.3228,58.3372,58.3085,58.3085,45800.0
2013-08-13 12:00:00,81.37,81.37,81.33,81.36,53600.0,58.3085,58.3085,58.2798,58.3013,53600.0
2013-08-13 12:05:00,81.35,81.36,81.34,81.36,21600.0,58.2942,58.3013,58.287,58.3013,21600.0
2013-08-13 12:10:00,81.35,81.44,81.35,81.44,32200.0,58.2942,58.3587,58.2942,58.3587,32200.0
2013-08-13 12:15:00,81.44,81.53,81.44,81.51,52400.0,58.3587,58.4231,58.3587,58.4088,52400.0
2013-08-13 12:20:00,81.51,81.55,81.49,81.49,62000.0,58.4088,58.4375,58.3945,58.3945,62000.0
2013-08-13 12:25:00,81.49,81.55,81.49,81.55,82400.0,58.3945,58.4375,58.3945,58.4375,82400.0
2013-08-13 12:30:00,81.55,81.65,81.55,81.64,56700.0,58.4375,58.5091,58.4375,58.502,56700.0
2013-08-13 12:35:00,81.64,81.72,81.64,81.71,62300.0,58.502,58.5593,58.502,58.5521,62300.0
2013-08-13 12:40:00,81.72,81.77,81.71,81.73,102100.0,58.5593,58.5951,58.5521,58.5665,102100.0
2013-08-13 12:45:00,81.72,81.75,81.7,81.7,69900.0,58.5593,58.5808,58.545,58.545,69900.0
2013-08-13 12:50:00,81.7,81.73,81.69,81.71,86500.0,58.545,58.5665,58.5378,58.5521,86500.0
2013-08-13 12:55:00,81.71,81.73,81.68,81.69,48300.0,58.5521,58.5665,58.5306,58.5378,48300.0
2013-08-13 13:00:00,81.7,81.75,81.69,81.74,40200.0,58.545,58.5808,58.5378,58.5736,40200.0
2013-08-13 13:05:00,81.75,81.8,81.74,81.8,15300.0,58.5808,58.6166,58.5736,58.6166,15300.0
2013-08-13 13:10:00,81.8,81.92,81.8,81.85,75100.0,58.6166,58.7026,58.6166,58.6525,75100.0
2013-08-13 13:15:00,81.85,81.87,81.78,81.81,41300.0,58.6525,58.6668,58.6023,58.6238,41300.0
2013-08-13 13:20:00,81.82,81.85,81.81,81.83,54800.0,58.631,58.6525,58.6238,58.6381,54800.0
2013-08-13 13:25:00,81.83,81.9,81.82,81.88,35700.0,58.6381,58.6883,58.631,58.674,35700.0
2013-08-13 13:30:00,81.87,81.88,81.8,81.8,43000.0,58.6668,58.674,58.6166,58.6166,43000.0
2013-08-13 13:35:00,81.79,81.79,81.72,81.73,37000.0,58.6095,58.6095,58.5593,58.5665,37000.0
2013-08-13 13:40:00,81.74,81.74,81.69,81.7,27800.0,58.5736,58.5736,58.5378,58.545,27800.0
2013-08-13 13:45:00,81.71,81.75,81.71,81.73,62700.0,58.5521,58.5808,58.5521,58.5665,62700.0
2013-08-13 13:50:00,81.74,81.77,81.73,81.74,27200.0,58.5736,58.5951,58.5665,58.5736,27200.0
2013-08-13 13:55:00,81.73,81.8,81.72,81.76,80500.0,58.5665,58.6166,58.5593,58.588,80500.0
2013-08-13 14:00:00,81.76,81.76,81.7,81.72,44500.0,58.588,58.588,58.545,58.5593,44500.0
2013-08-13 14:05:00,81.71,81.73,81.7,81.71,26000.0,58.5521,58.5665,58.545,58.5521,26000.0
2013-08-13 14:10:00,81.71,81.71,81.67,81.7,35700.0,58.5521,58.5521,58.5235,58.545,35700.0
2013-08-13 14:15:00,81.7,81.7,81.65,81.69,47500.0,58.545,58.545,58.5091,58.5378,47500.0
2013-08-13 14:20:00,81.7,81.73,81.68,81.68,44000.0,58.545,58.5665,58.5306,58.5306,44000.0
2013-08-13 14:25:00,81.69,81.75,81.67,81.72,32200.0,58.5378,58.5808,58.5235,58.5593,32200.0
2013-08-13 14:30:00,81.72,81.73,81.63,81.64,90900.0,58.5593,58.5665,58.4948,58.502,90900.0
2013-08-13 14:35:00,81.65,81.67,81.61,81.65,48800.0,58.5091,58.5235,58.4805,58.5091,48800.0
2013-08-13 14:40:00,81.64,81.68,81.63,81.66,30900.0,58.502,58.5306,58.4948,58.5163,30900.0
2013-08-13 14:45:00,81.67,81.72,81.66,81.71,27800.0,58.5235,58.5593,58.5163,58.5521,27800.0
2013-08-13 14:50:00,81.72,81.76,81.71,81.74,29800.0,58.5593,58.588,58.5521,58.5736,29800.0
2013-08-13 14:55:00,81.74,81.78,81.72,81.78,23600.0,58.5736,58.6023,58.5593,58.6023,23600.0
2013-08-13 15:00:00,81.77,81.81,81.77,81.8,37500.0,58.5951,58.6238,58.5951,58.6166,37500.0
2013-08-13 15:05:00,81.79,81.79,81.76,81.77,51400.0,58.6095,58.6095,58.588,58.5951,51400.0
2013-08-13 15:10:00,81.77,81.81,81.75,81.75,48300.0,58.5951,58.6238,58.5808,58.5808,48300.0
2013-08-13 15:15:00,81.74,81.77,81.71,81.75,34600.0,58.5736,58.5951,58.5521,58.5808,34600.0
2013-08-13 15:20:00,81.74,81.83,81.74,81.82,51800.0,58.5736,58.6381,58.5736,58.631,51800.0
2013-08-13 15:25:00,81.82,81.82,81.75,81.75,31900.0,58.631,58.631,58.5808,58.5808,31900.0
2013-08-13 15:30:00,81.76,81.77,81.75,81.77,40700.0,58.588,58.5951,58.5808,58.5951,40700.0
2013-08-13 15:35:00,81.77,81.78,81.7,81.71,67400.0,58.5951,58.6023,58.545,58.5521,67400.0
2013-08-13 15:40:00,81.72,81.73,81.66,81.67,72200.0,58.5593,58.5665,58.5163,58.5235,72200.0
2013-08-13 15:45:00,81.67,81.73,81.66,81.71,93100.0,58.5235,58.5665,58.5163,58.5521,93100.0
2013-08-13 15:50:00,81.71,81.72,81.67,81.7,54900.0,58.5521,58.5593,58.5235,58.545,54900.0
2013-08-13 15:55:00,81.69,81.7,81.64,81.66,142900.0,58.5378,58.545,58.502,58.5163,142900.0
2013-08-14 09:30:00,81.75,81.78,81.65,81.69,136400.0,58.5808,58.6023,58.5091,58.5378,136400.0
2013-08-14 09:35:00,81.67,81.74,81.44,81.7,84100.0,58.5235,58.5736,58.3587,58.545,84100.0
2013-08-14 09:40:00,81.7,81.74,81.49,81.5,107600.0,58.545,58.5736,58.3945,58.4017,107600.0
2013-08-14 09:45:00,81.49,81.65,81.47,81.63,66000.0,58.3945,58.5091,58.3802,58.4948,66000.0
2013-08-14 09:50:00,81.63,81.63,81.42,81.43,85600.0,58.4948,58.4948,58.3443,58.3515,85600.0
2013-08-14 09:55:00,81.43,81.54,81.42,81.52,59300.0,58.3515,58.4303,58.3443,58.416,59300.0
2013-08-14 10:00:00,81.52,81.65,81.5,81.6,89800.0,58.416,58.5091,58.4017,58.4733,89800.0
2013-08-14 10:05:00,81.61,81.67,81.55,81.56,107500.0,58.4805,58.5235,58.4375,58.4446,107500.0
2013-08-14 10:10:00,81.56,81.56,81.48,81.51,67300.0,58.4446,58.4446,58.3873,58.4088,67300.0
2013-08-14 10:15:00,81.5,81.51,81.4,81.42,76200.0,58.4017,58.4088,58.33,58.3443,76200.0
2013-08-14 10:20:00,81.41,81.44,81.37,81.44,52700.0,58.3372,58.3587,58.3085,58.3587,52700.0
2013-08-14 10:25:00,81.45,81.45,81.36,81.39,53800.0,58.3658,58.3658,58.3013,58.3228,53800.0
2013-08-14 10:30:00,81.39,81.47,81.38,81.45,77200.0,58.3228,58.3802,58.3157,58.3658,77200.0
2013-08-14 10:35:00,81.45,81.48,81.41,81.42,57000.0,58.3658,58.3873,58.3372,58.3443,57000.0
2013-08-14 10:40:00,81.42,81.47,81.35,81.36,64600.0,58.3443,58.3802,58.2942,58.3013,64600.0
2013-08-14 10:45:00,81.36,81.4,81.33,81.36,55900.0,58.3013,58.33,58.2798,58.3013,55900.0
2013-08-14 10:50:00,81.36,81.43,81.32,81.42,106200.0,58.3013,58.3515,58.2727,58.3443,106200.0
2013-08-14 10:55:00,81.41,81.47,81.4,81.46,44800.0,58.3372,58.3802,58.33,58.373,44800.0
2013-08-14 11:00:00,81.46,81.48,81.41,81.45,55000.0,58.373,58.3873,58.3372,58.3658,55000.0
2013-08-14 11:05:00,81.45,81.54,81.45,81.53,44900.0,58.3658,58.4303,58.3658,58.4231,44900.0
2013-08-14 11:10:00,81.53,81.55,81.47,81.52,51900.0,58.4231,58.4375,58.3802,58.416,51900.0
2013-08-14 11:15:00,81.51,81.54,81.48,81.52,74600.0,58.4088,58.4303,58.3873,58.416,74600.0
2013-08-14 11:20:00,81.52,81.53,81.48,81.53,49900.0,58.416,58.4231,58.3873,58.4231,49900.0
2013-08-14 11:25:00,81.53,81.55,81.47,81.55,50500.0,58.4231,58.4375,58.3802,58.4375,50500.0
2013-08-14 11:30:00,81.55,81.66,81.55,81.63,55600.0,58.4375,58.5163,58.4375,58.4948,55600.0
2013-08-14 11:35:00,81.63,81.65,81.54,81.54,54300.0,58.4948,58.5091,58.4303,58.4303,54300.0
2013-08-14 11:40:00,81.54,81.59,81.5,81.52,45500.0,58.4303,58.4661,58.4017,58.416,45500.0
2013-08-14 11:45:00,81.51,81.53,81.44,81.49,36900.0,58.4088,58.4231,58.3587,58.3945,36900.0
2013-08-14 11:50:00,81.5,81.5,81.38,81.39,47400.0,58.4017,58.4017,58.3157,58.3228,47400.0
2013-08-14 11:55:00,81.4,81.42,81.31,81.34,58800.0,58.33,58.3443,58.2655,58.287,58800.0
2013-08-14 12:00:00,81.34,81.38,81.31,81.38,41900.0,58.287,58.3157,58.2655,58.3157,41900.0
2013-08-14 12:05:00,81.38,81.46,81.38,81.38,59900.0,58.3157,58.373,58.3157,58.3157,59900.0
2013-08-14 12:10:00,81.39,81.41,81.35,81.36,46700.0,58.3228,58.3372,58.2942,58.3013,46700.0
2013-08-14 12:15:00,81.36,81.42,81.35,81.39,31500.0,58.3013,58.3443,58.2942,58.3228,31500.0
2013-08-14 12:20:00,81.39,81.4,81.36,81.39,25100.0,58.3228,58.33,58.3013,58.3228,25100.0
2013-08-14 12:25:00,81.4,81.47,81.4,81.47,53200.0,58.33,58.3802,58.33,58.3802,53200.0
2013-08-14 12:30:00,81.47,81.49,81.42,81.44,28700.0,58.3802,58.3945,58.3443,58.3587,28700.0
2013-08-14 12:35:00,81.45,81.45,81.41,81.42,29800.0,58.3658,58.3658,58.3372,58.3443,29800.0
2013-08-14 12:40:00,81.43,81.46,81.43,81.46,30200.0,58.3515,58.373,58.3515,58.373,30200.0
2013-08-14 12:45:00,81.46,81.47,81.42,81.43,25200.0,58.373,58.3802,58.3443,58.3515,25200.0
2013-08-14 12:50:00,81.44,81.47,81.35,81.35,37300.0,58.3587,58.3802,58.2942,58.2942,37300.0
2013-08-14 12:55:00,81.35,81.4,81.35,81.38,20600.0,58.2942,58.33,58.2942,58.3157,20600.0
2013-08-14 13:00:00,81.39,81.41,81.34,81.41,29700.0,58.3228,58.3372,58.287,58.3372,29700.0
2013-08-14 13:05:00,81.42,81.44,81.4,81.44,30000.0,58.3443,58.3587,58.33,58.3587,30000.0
2013-08-14 13:10:00,81.44,81.45,81.38,81.39,32900.0,58.3587,58.3658,58.3157,58.3228,32900.0
2013-08-14 13:15:00,81.39,81.4,81.36,81.38,27400.0,58.3228,58.33,58.3013,58.3157,27400.0
2013-08-14 13:20:00,81.38,81.38,81.33,81.37,24900.0,58.3157,58.3157,58.2798,58.3085,24900.0
2013-08-14 13:25:00,81.38,81.38,81.32,81.36,27900.0,58.3157,58.3157,58.2727,58.3013,27900.0
2013-08-14 13:30:00,81.35,81.35,81.2,81.24,95600.0,58.2942,58.2942,58.1867,58.2153,95600.0
2013-08-14 13:35:00,81.23,81.28,81.21,81.24,46100.0,58.2082,58.244,58.1938,58.2153,46100.0
2013-08-14 13:40:00,81.25,81.31,81.24,81.24,43200.0,58.2225,58.2655,58.2153,58.2153,43200.0
2013-08-14 13:45:00,81.23,81.26,81.19,81.23,53700.0,58.2082,58.2297,58.1795,58.2082,53700.0
2013-08-14 13:50:00,81.23,81.3,81.23,81.27,36400.0,58.2082,58.2583,58.2082,58.2368,36400.0
2013-08-14 13:55:00,81.28,81.34,81.22,81.32,48000.0,58.244,58.287,58.201,58.2727,48000.0
2013-08-14 14:00:00,81.32,81.42,81.32,81.4,40600.0,58.2727,58.3443,58.2727,58.33,40600.0
2013-08-14 14:05:00,81.39,81.42,81.36,81.41,35100.0,58.3228,58.3443,58.3013,58.3372,35100.0
2013-08-14 14:10:00,81.41,81.42,81.34,81.38,42600.0,58.3372,58.3443,58.287,58.3157,42600.0
2013-08-14 14:15:00,81.38,81.39,81.36,81.36,28100.0,58.3157,58.3228,58.3013,58.3013,28100.0
2013-08-14 14:20:00,81.36,81.36,81.25,81.29,75900.0,58.3013,58.3013,58.2225,58.2512,75900.0
2013-08-14 14:25:00,81.3,81.34,81.25,81.25,55900.0,58.2583,58.287,58.2225,58.2225,55900.0
2013-08-14 14:30:00,81.25,81.34,81.25,81.27,58000.0,58.2225,58.287,58.2225,58.2368,58000.0
2013-08-14 14:35:00,81.27,81.31,81.22,81.3,51000.0,58.2368,58.2655,58.201,58.2583,51000.0
2013-08-14 14:40:00,81.3,81.31,81.23,81.24,38700.0,58.2583,58.2655,58.2082,58.2153,38700.0
2013-08-14 14:45:00,81.24,81.32,81.21,81.28,71500.0,58.2153,58.2727,58.1938,58.244,71500.0
2013-08-14 14:50:00,81.28,81.34,81.28,81.29,41500.0,58.244,58.287,58.244,58.2512,41500.0
2013-08-14 14:55:00,81.29,81.35,81.26,81.34,47900.0,58.2512,58.2942,58.2297,58.287,47900.0
2013-08-14 15:00:00,81.35,81.4,81.32,81.38,70300.0,58.2942,58.33,58.2727,58.3157,70300.0
2013-08-14 15:05:00,81.38,81.46,81.38,81.43,49900.0,58.3157,58.373,58.3157,58.3515,49900.0
2013-08-14 15:10:00,81.42,81.49,81.38,81.46,98000.0,58.3443,58.3945,58.3157,58.373,98000.0
2013-08-14 15:15:00,81.47,81.52,81.42,81.45,100400.0,58.3802,58.416,58.3443,58.3658,100400.0
2013-08-14 15:20:00,81.45,81.48,81.4,81.45,53900.0,58.3658,58.3873,58.33,58.3658,53900.0
2013-08-14 15:25:00,81.46,81.49,81.4,81.42,54800.0,58.373,58.3945,58.33,58.3443,54800.0
2013-08-14 15:30:00,81.42,81.44,81.35,81.36,85100.0,58.3443,58.3587,58.2942,58.3013,85100.0
2013-08-14 15:35:00,81.37,81.41,81.34,81.38,66700.0,58.3085,58.3372,58.287,58.3157,66700.0
2013-08-14 15:40:00,81.39,81.41,81.34,81.37,68700.0,58.3228,58.3372,58.287,58.3085,68700.0
2013-08-14 15:45:00,81.37,81.4,81.33,81.37,84500.0,58.3085,58.33,58.2798,58.3085,84500.0
2013-08-14 15:50:00,81.36,81.38,81.35,81.35,74500.0,58.3013,58.3157,58.2942,58.2942,74500.0
2013-08-14 15:55:00,81.35,81.35,81.24,81.24,232100.0,58.2942,58.2942,58.2153,58.2153,232100.0
2013-08-15 09:30:00,80.87,81.08,80.76,80.82,346500.0,57.9502,58.1007,57.8714,57.9144,346500.0
2013-08-15 09:35:00,80.82,81.07,80.75,80.77,164800.0,57.9144,58.0935,57.8642,57.8785,164800.0
2013-08-15 09:40:00,80.75,80.8,80.53,80.53,162500.0,57.8642,57.9,57.7066,57.7066,162500.0
2013-08-15 09:45:00,80.53,80.57,80.37,80.39,153600.0,57.7066,57.7352,57.5919,57.6062,153600.0
2013-08-15 09:50:00,80.39,80.43,80.37,80.38,122800.0,57.6062,57.6349,57.5919,57.5991,122800.0
2013-08-15 09:55:00,80.39,80.39,80.26,80.35,119800.0,57.6062,57.6062,57.5131,57.5776,119800.0
2013-08-15 10:00:00,80.35,80.46,80.3,80.42,136100.0,57.5776,57.6564,57.5417,57.6277,136100.0
2013-08-15 10:05:00,80.41,80.49,80.21,80.24,156000.0,57.6206,57.6779,57.4773,57.4988,156000.0
2013-08-15 10:10:00,80.24,80.29,80.17,80.28,150800.0,57.4988,57.5346,57.4486,57.5274,150800.0
2013-08-15 10:15:00,80.27,80.41,80.23,80.41,123400.0,57.5203,57.6206,57.4916,57.6206,123400.0
2013-08-15 10:20:00,80.41,80.52,80.39,80.49,88100.0,57.6206,57.6994,57.6062,57.6779,88100.0
2013-08-15 10:25:00,80.49,80.52,80.45,80.51,119300.0,57.6779,57.6994,57.6492,57.6922,119300.0
2013-08-15 10:30:00,80.51,80.52,80.42,80.45,105800.0,57.6922,57.6994,57.6277,57.6492,105800.0
2013-08-15 10:35:00,80.46,80.51,80.33,80.35,70900.0,57.6564,57.6922,57.5632,57.5776,70900.0
2013-08-15 10:40:00,80.34,80.35,80.24,80.3,84200.0,57.5704,57.5776,57.4988,57.5417,84200.0
2013-08-15 10:45:00,80.3,80.39,80.25,80.27,75500.0,57.5417,57.6062,57.5059,57.5203,75500.0
2013-08-15 10:50:00,80.28,80.28,80.2,80.21,69100.0,57.5274,57.5274,57.4701,57.4773,69100.0
2013-08-15 10:55:00,80.22,80.28,80.19,80.25,104000.0,57.4844,57.5274,57.4629,57.5059,104000.0
2013-08-15 11:00:00,80.27,80.36,80.27,80.36,61700.0,57.5203,57.5847,57.5203,57.5847,61700.0
2013-08-15 11:05:00,80.37,80.43,80.34,80.42,65600.0,57.5919,57.6349,57.5704,57.6277,65600.0
2013-08-15 11:10:00,80.41,80.48,80.41,80.42,51100.0,57.6206,57.6707,57.6206,57.6277,51100.0
2013-08-15 11:15:00,80.42,80.52,80.42,80.51,43800.0,57.6277,57.6994,57.6277,57.6922,43800.0
2013-08-15 11:20:00,80.5,80.59,80.47,80.57,64100.0,57.6851,57.7496,57.6636,57.7352,64100.0
2013-08-15 11:25:00,80.58,80.62,80.55,80.56,53500.0,57.7424,57.7711,57.7209,57.7281,53500.0
2013-08-15 11:30:00,80.56,80.62,80.56,80.57,58800.0,57.7281,57.7711,57.7281,57.7352,58800.0
2013-08-15 11:35:00,80.58,80.66,80.58,80.65,56300.0,57.7424,57.7997,57.7424,57.7926,56300.0
2013-08-15 11:40:00,80.63,80.64,80.53,80.56,73400.0,57.7782,57.7854,57.7066,57.7281,73400.0
2013-08-15 11:45:00,80.55,80.58,80.55,80.57,44200.0,57.7209,57.7424,57.7209,57.7352,44200.0
2013-08-15 11:50:00,80.58,80.59,80.51,80.52,58300.0,57.7424,57.7496,57.6922,57.6994,58300.0
2013-08-15 11:55:00,80.52,80.52,80.41,80.41,59400.0,57.6994,57.6994,57.6206,57.6206,59400.0
2013-08-15 12:00:00,80.42,80.57,80.42,80.56,56200.0,57.6277,57.7352,57.6277,57.7281,56200.0
2013-08-15 12:05:00,80.57,80.63,80.53,80.63,59500.0,57.7352,57.7782,57.7066,57.7782,59500.0
2013-08-15 12:10:00,80.64,80.64,80.56,80.59,40700.0,57.7854,57.7854,57.7281,57.7496,40700.0
2013-08-15 12:15:00,80.6,80.66,80.59,80.64,45300.0,57.7567,57.7997,57.7496,57.7854,45300.0
2013-08-15 12:20:00,80.65,80.67,80.64,80.67,64500.0,57.7926,57.8069,57.7854,57.8069,64500.0
2013-08-15 12:25:00,80.67,80.69,80.64,80.67,46200.0,57.8069,57.8212,57.7854,57.8069,46200.0
2013-08-15 12:30:00,80.68,80.74,80.67,80.7,48100.0,57.8141,57.857,57.8069,57.8284,48100.0
2013-08-15 12:35:00,80.69,80.69,80.63,80.66,48300.0,57.8212,57.8212,57.7782,57.7997,48300.0
2013-08-15 12:40:00,80.66,80.73,80.66,80.69,28600.0,57.7997,57.8499,57.7997,57.8212,28600.0
2013-08-15 12:45:00,80.68,80.69,80.6,80.62,58200.0,57.8141,57.8212,57.7567,57.7711,58200.0
2013-08-15 12:50:00,80.61,80.68,80.61,80.66,29100.0,57.7639,57.8141,57.7639,57.7997,29100.0
2013-08-15 12:55:00,80.66,80.72,80.65,80.69,50500.0,57.7997,57.8427,57.7926,57.8212,50500.0
2013-08-15 13:00:00,80.69,80.71,80.62,80.62,55800.0,57.8212,57.8355,57.7711,57.7711,55800.0
2013-08-15 13:05:00,80.64,80.64,80.55,80.55,44200.0,57.7854,57.7854,57.7209,57.7209,44200.0
2013-08-15 13:10:00,80.56,80.58,80.4,80.45,62400.0,57.7281,57.7424,57.6134,57.6492,62400.0
2013-08-15 13:15:00,80.45,80.57,80.37,80.55,78200.0,57.6492,57.7352,57.5919,57.7209,78200.0
2013-08-15 13:20:00,80.55,80.59,80.47,80.5,56100.0,57.7209,57.7496,57.6636,57.6851,56100.0
2013-08-15 13:25:00,80.49,80.53,80.48,80.49,37800.0,57.6779,57.7066,57.6707,57.6779,37800.0
2013-08-15 13:30:00,80.49,80.56,80.49,80.55,42700.0,57.6779,57.7281,57.6779,57.7209,42700.0
2013-08-15 13:35:00,80.55,80.61,80.52,80.53,45700.0,57.7209,57.7639,57.6994,57.7066,45700.0
2013-08-15 13:40:00,80.53,80.62,80.53,80.59,54900.0,57.7066,57.7711,57.7066,57.7496,54900.0
2013-08-15 13:45:00,80.59,80.64,80.57,80.57,35900.0,57.7496,57.7854,57.7352,57.7352,35900.0
2013-08-15 13:50:00,80.57,80.59,80.52,80.54,53600.0,57.7352,57.7496,57.6994,57.7137,53600.0
2013-08-15 13:55:00,80.54,80.64,80.53,80.61,103100.0,57.7137,57.7854,57.7066,57.7639,103100.0
2013-08-15 14:00:00,80.61,80.63,80.57,80.6,100100.0,57.7639,57.7782,57.7352,57.7567,100100.0
2013-08-15 14:05:00,80.6,80.65,80.53,80.56,91900.0,57.7567,57.7926,57.7066,57.7281,91900.0
2013-08-15 14:10:00,80.56,80.59,80.41,80.47,116400.0,57.7281,57.7496,57.6206,57.6636,116400.0
2013-08-15 14:15:00,80.47,80.5,80.41,80.5,49900.0,57.6636,57.6851,57.6206,57.6851,49900.0
2013-08-15 14:20:00,80.5,80.65,80.49,80.64,67600.0,57.6851,57.7926,57.6779,57.7854,67600.0
2013-08-15 14:25:00,80.65,80.72,80.59,80.64,113800.0,57.7926,57.8427,57.7496,57.7854,113800.0
2013-08-15 14:30:00,80.64,80.72,80.64,80.66,78300.0,57.7854,57.8427,57.7854,57.7997,78300.0
2013-08-15 14:35:00,80.66,80.72,80.64,80.65,60100.0,57.7997,57.8427,57.7854,57.7926,60100.0
2013-08-15 14:40:00,80.65,80.7,80.61,80.69,49500.0,57.7926,57.8284,57.7639,57.8212,49500.0
2013-08-15 14:45:00,80.69,80.71,80.53,80.53,84100.0,57.8212,57.8355,57.7066,57.7066,84100.0
2013-08-15 14:50:00,80.52,80.58,80.5,80.58,57000.0,57.6994,57.7424,57.6851,57.7424,57000.0
2013-08-15 14:55:00,80.57,80.65,80.55,80.57,50000.0,57.7352,57.7926,57.7209,57.7352,50000.0
2013-08-15 15:00:00,80.57,80.59,80.51,80.53,78100.0,57.7352,57.7496,57.6922,57.7066,78100.0
2013-08-15 15:05:00,80.53,80.57,80.51,80.51,81000.0,57.7066,57.7352,57.6922,57.6922,81000.0
2013-08-15 15:10:00,80.51,80.53,80.4,80.45,103300.0,57.6922,57.7066,57.6134,57.6492,103300.0
2013-08-15 15:15:00,80.44,80.47,80.37,80.39,108400.0,57.6421,57.6636,57.5919,57.6062,108400.0
2013-08-15 15:20:00,80.38,80.45,80.36,80.4,65700.0,57.5991,57.6492,57.5847,57.6134,65700.0
2013-08-15 15:25:00,80.41,80.47,80.35,80.42,91700.0,57.6206,57.6636,57.5776,57.6277,91700.0
2013-08-15 15:30:00,80.42,80.48,80.38,80.38,73600.0,57.6277,57.6707,57.5991,57.5991,73600.0
2013-08-15 15:35:00,80.39,80.46,80.38,80.4,81100.0,57.6062,57.6564,57.5991,57.6134,81100.0
2013-08-15 15:40:00,80.4,80.44,80.38,80.44,77700.0,57.6134,57.6421,57.5991,57.6421,77700.0
2013-08-15 15:45:00,80.43,80.55,80.43,80.53,134700.0,57.6349,57.7209,57.6349,57.7066,134700.0
2013-08-15 15:50:00,80.53,80.54,80.46,80.48,106100.0,57.7066,57.7137,57.6564,57.6707,106100.0
2013-08-15 15:55:00,80.47,80.5,80.44,80.47,308700.0,57.6636,57.6851,57.6421,57.6636,308700.0
2013-08-16 09:30:00,80.27,80.37,80.21,80.35,1135000.0,57.5203,57.5919,57.4773,57.5776,1135000.0
2013-08-16 09:35:00,80.35,80.35,80.16,80.19,96600.0,57.5776,57.5776,57.4414,57.4629,96600.0
2013-08-16 09:40:00,80.19,80.24,80.0,80.01,151100.0,57.4629,57.4988,57.3268,57.3339,151100.0
2013-08-16 09:45:00,80.01,80.18,79.97,80.11,84800.0,57.3339,57.4558,57.3053,57.4056,84800.0
2013-08-16 09:50:00,80.1,80.14,80.03,80.14,71700.0,57.3984,57.4271,57.3483,57.4271,71700.0
2013-08-16 09:55:00,80.13,80.25,80.09,80.25,89700.0,57.4199,57.5059,57.3913,57.5059,89700.0
2013-08-16 10:00:00,80.24,80.43,80.21,80.31,245100.0,57.4988,57.6349,57.4773,57.5489,245100.0
2013-08-16 10:05:00,80.3,80.47,80.3,80.47,108200.0,57.5417,57.6636,57.5417,57.6636,108200.0
2013-08-16 10:10:00,80.46,80.48,80.39,80.43,112700.0,57.6564,57.6707,57.6062,57.6349,112700.0
2013-08-16 10:15:00,80.42,80.42,80.25,80.25,53500.0,57.6277,57.6277,57.5059,57.5059,53500.0
2013-08-16 10:20:00,80.26,80.26,80.14,80.16,64900.0,57.5131,57.5131,57.4271,57.4414,64900.0
2013-08-16 10:25:00,80.16,80.3,80.11,80.3,72400.0,57.4414,57.5417,57.4056,57.5417,72400.0
2013-08-16 10:30:00,80.3,80.46,80.3,80.41,119400.0,57.5417,57.6564,57.5417,57.6206,119400.0
2013-08-16 10:35:00,80.41,80.47,80.38,80.39,88600.0,57.6206,57.6636,57.5991,57.6062,88600.0
2013-08-16 10:40:00,80.38,80.42,80.19,80.24,79500.0,57.5991,57.6277,57.4629,57.4988,79500.0
2013-08-16 10:45:00,80.25,80.34,80.25,80.27,88000.0,57.5059,57.5704,57.5059,57.5203,88000.0
2013-08-16 10:50:00,80.27,80.3,80.23,80.27,55500.0,57.5203,57.5417,57.4916,57.5203,55500.0
2013-08-16 10:55:00,80.27,80.28,80.16,80.17,46400.0,57.5203,57.5274,57.4414,57.4486,46400.0
2013-08-16 11:00:00,80.17,80.26,80.17,80.17,100000.0,57.4486,57.5131,57.4486,57.4486,100000.0
2013-08-16 11:05:00,80.17,80.17,80.06,80.08,63900.0,57.4486,57.4486,57.3698,57.3841,63900.0
2013-08-16 11:10:00,80.09,80.1,79.98,80.01,112000.0,57.3913,57.3984,57.3124,57.3339,112000.0
2013-08-16 11:15:00,80.02,80.04,79.94,79.94,75200.0,57.3411,57.3554,57.2838,57.2838,75200.0
2013-08-16 11:20:00,79.94,80.0,79.91,79.97,59200.0,57.2838,57.3268,57.2623,57.3053,59200.0
2013-08-16 11:25:00,79.97,80.02,79.95,79.98,143400.0,57.3053,57.3411,57.2909,57.3124,143400.0
2013-08-16 11:30:00,79.98,80.12,79.95,80.11,65900.0,57.3124,57.4128,57.2909,57.4056,65900.0
2013-08-16 11:35:00,80.1,80.12,80.05,80.06,65600.0,57.3984,57.4128,57.3626,57.3698,65600.0
2013-08-16 11:40:00,80.05,80.05,79.99,80.04,60500.0,57.3626,57.3626,57.3196,57.3554,60500.0
2013-08-16 11:45:00,80.04,80.06,80.0,80.02,35800.0,57.3554,57.3698,57.3268,57.3411,35800.0
2013-08-16 11:50:00,80.02,80.05,79.97,80.04,56900.0,57.3411,57.3626,57.3053,57.3554,56900.0
2013-08-16 11:55:00,80.05,80.08,80.0,80.06,54000.0,57.3626,57.3841,57.3268,57.3698,54000.0
2013-08-16 12:00:00,80.06,80.14,80.01,80.12,97000.0,57.3698,57.4271,57.3339,57.4128,97000.0
2013-08-16 12:05:00,80.12,80.19,80.09,80.13,113000.0,57.4128,57.4629,57.3913,57.4199,113000.0
2013-08-16 12:10:00,80.12,80.14,80.04,80.08,71000.0,57.4128,57.4271,57.3554,57.3841,71000.0
2013-08-16 12:15:00,80.08,80.13,80.06,80.08,53100.0,57.3841,57.4199,57.3698,57.3841,53100.0
2013-08-16 12:20:00,80.09,80.09,80.0,80.03,63200.0,57.3913,57.3913,57.3268,57.3483,63200.0
2013-08-16 12:25:00,80.03,80.07,80.0,80.06,49100.0,57.3483,57.3769,57.3268,57.3698,49100.0
2013-08-16 12:30:00,80.06,80.14,80.04,80.13,52500.0,57.3698,57.4271,57.3554,57.4199,52500.0
2013-08-16 12:35:00,80.14,80.16,80.06,80.1,83600.0,57.4271,57.4414,57.3698,57.3984,83600.0
2013-08-16 12:40:00,80.1,80.15,80.08,80.09,32200.0,57.3984,57.4343,57.3841,57.3913,32200.0
2013-08-16 12:45:00,80.1,80.15,80.05,80.05,44800.0,57.3984,57.4343,57.3626,57.3626,44800.0
2013-08-16 12:50:00,80.07,80.15,80.07,80.14,45900.0,57.3769,57.4343,57.3769,57.4271,45900.0
2013-08-16 12:55:00,80.14,80.15,80.1,80.13,40100.0,57.4271,57.4343,57.3984,57.4199,40100.0
2013-08-16 13:00:00,80.13,80.15,80.05,80.08,60700.0,57.4199,57.4343,57.3626,57.3841,60700.0
2013-08-16 13:05:00,80.09,80.09,80.01,80.01,55000.0,57.3913,57.3913,57.3339,57.3339,55000.0
2013-08-16 13:10:00,80.02,80.03,80.0,80.02,53700.0,57.3411,57.3483,57.3268,57.3411,53700.0
2013-08-16 13:15:00,80.03,80.05,80.0,80.02,33700.0,57.3483,57.3626,57.3268,57.3411,33700.0
2013-08-16 13:20:00,80.02,80.04,80.0,80.04,55400.0,57.3411,57.3554,57.3268,57.3554,55400.0
2013-08-16 13:25:00,80.04,80.05,80.0,80.0,38000.0,57.3554,57.3626,57.3268,57.3268,38000.0
2013-08-16 13:30:00,80.01,80.06,80.0,80.04,44600.0,57.3339,57.3698,57.3268,57.3554,44600.0
2013-08-16 13:35:00,80.05,80.05,79.93,79.94,61400.0,57.3626,57.3626,57.2766,57.2838,61400.0
2013-08-16 13:40:00,79.95,79.97,79.91,79.94,43000.0,57.2909,57.3053,57.2623,57.2838,43000.0
2013-08-16 13:45:00,79.94,79.96,79.91,79.92,52200.0,57.2838,57.2981,57.2623,57.2694,52200.0
2013-08-16 13:50:00,79.92,79.95,79.88,79.89,74600.0,57.2694,57.2909,57.2408,57.2479,74600.0
2013-08-16 13:55:00,79.88,79.94,79.88,79.92,61200.0,57.2408,57.2838,57.2408,57.2694,61200.0
2013-08-16 14:00:00,79.92,79.93,79.76,79.76,83400.0,57.2694,57.2766,57.1548,57.1548,83400.0
2013-08-16 14:05:00,79.76,79.8,79.65,79.66,130800.0,57.1548,57.1835,57.076,57.0831,130800.0
2013-08-16 14:10:00,79.65,79.66,79.48,79.49,183000.0,57.076,57.0831,56.9541,56.9613,183000.0
2013-08-16 14:15:00,79.49,79.49,79.06,79.16,675400.0,56.9613,56.9613,56.6532,56.7248,675400.0
2013-08-16 14:20:00,79.15,79.38,79.12,79.38,159500.0,56.7177,56.8825,56.6962,56.8825,159500.0
2013-08-16 14:25:00,79.38,79.47,79.36,79.44,94600.0,56.8825,56.947,56.8682,56.9255,94600.0
2013-08-16 14:30:00,79.45,79.52,79.44,79.48,78500.0,56.9327,56.9828,56.9255,56.9541,78500.0
2013-08-16 14:35:00,79.48,79.58,79.48,79.51,72900.0,56.9541,57.0258,56.9541,56.9756,72900.0
2013-08-16 14:40:00,79.51,79.61,79.49,79.61,76900.0,56.9756,57.0473,56.9613,57.0473,76900.0
2013-08-16 14:45:00,79.61,79.8,79.61,79.79,79700.0,57.0473,57.1835,57.0473,57.1763,79700.0
2013-08-16 14:50:00,79.8,79.97,79.79,79.94,105800.0,57.1835,57.3053,57.1763,57.2838,105800.0
2013-08-16 14:55:00,79.94,79.98,79.86,79.92,104400.0,57.2838,57.3124,57.2265,57.2694,104400.0
2013-08-16 15:00:00,79.93,79.98,79.89,79.91,68500.0,57.2766,57.3124,57.2479,57.2623,68500.0
2013-08-16 15:05:00,79.91,79.96,79.85,79.94,102800.0,57.2623,57.2981,57.2193,57.2838,102800.0
2013-08-16 15:10:00,79.94,79.97,79.86,79.91,78200.0,57.2838,57.3053,57.2265,57.2623,78200.0
2013-08-16 15:15:00,79.91,79.92,79.83,79.84,51400.0,57.2623,57.2694,57.205,57.2121,51400.0
2013-08-16 15:20:00,79.82,79.96,79.81,79.93,64600.0,57.1978,57.2981,57.1906,57.2766,64600.0
2013-08-16 15:25:00,79.93,79.97,79.92,79.93,85000.0,57.2766,57.3053,57.2694,57.2766,85000.0
2013-08-16 15:30:00,79.94,80.0,79.93,79.97,81300.0,57.2838,57.3268,57.2766,57.3053,81300.0
2013-08-16 15:35:00,79.96,80.04,79.96,80.0,200800.0,57.2981,57.3554,57.2981,57.3268,200800.0
2013-08-16 15:40:00,79.99,80.02,79.92,79.92,187900.0,57.3196,57.3411,57.2694,57.2694,187900.0
2013-08-16 15:45:00,79.93,79.97,79.85,79.89,176300.0,57.2766,57.3053,57.2193,57.2479,176300.0
2013-08-16 15:50:00,79.9,79.91,79.86,79.89,174000.0,57.2551,57.2623,57.2265,57.2479,174000.0
2013-08-16 15:55:00,79.89,79.96,79.88,79.9,407300.0,57.2479,57.2981,57.2408,57.2551,407300.0
2013-08-19 09:30:00,79.64,79.8,79.55,79.75,167500.0,57.0688,57.1835,57.0043,57.1476,167500.0
2013-08-19 09:35:00,79.75,79.85,79.69,79.71,66300.0,57.1476,57.2193,57.1046,57.119,66300.0
2013-08-19 09:40:00,79.73,79.8,79.62,79.62,74000.0,57.1333,57.1835,57.0545,57.0545,74000.0
2013-08-19 09:45:00,79.61,79.63,79.53,79.55,72700.0,57.0473,57.0616,56.99,57.0043,72700.0
2013-08-19 09:50:00,79.57,79.58,79.42,79.52,122100.0,57.0186,57.0258,56.9112,56.9828,122100.0
2013-08-19 09:55:00,79.51,79.76,79.51,79.76,96600.0,56.9756,57.1548,56.9756,57.1548,96600.0
2013-08-19 10:00:00,79.75,79.87,79.75,79.82,70000.0,57.1476,57.2336,57.1476,57.1978,70000.0
2013-08-19 10:05:00,79.83,79.97,79.83,79.91,115900.0,57.205,57.3053,57.205,57.2623,115900.0
2013-08-19 10:10:00,79.89,79.93,79.82,79.84,93600.0,57.2479,57.2766,57.1978,57.2121,93600.0
2013-08-19 10:15:00,79.83,79.84,79.75,79.77,74400.0,57.205,57.2121,57.1476,57.162,74400.0
2013-08-19 10:20:00,79.77,79.77,79.48,79.49,109900.0,57.162,57.162,56.9541,56.9613,109900.0
2013-08-19 10:25:00,79.49,79.63,79.48,79.63,69700.0,56.9613,57.0616,56.9541,57.0616,69700.0
2013-08-19 10:30:00,79.62,79.78,79.61,79.78,89800.0,57.0545,57.1691,57.0473,57.1691,89800.0
2013-08-19 10:35:00,79.78,79.8,79.74,79.78,84400.0,57.1691,57.1835,57.1405,57.1691,84400.0
2013-08-19 10:40:00,79.78,79.87,79.77,79.84,69800.0,57.1691,57.2336,57.162,57.2121,69800.0
2013-08-19 10:45:00,79.85,79.85,79.8,79.8,75700.0,57.2193,57.2193,57.1835,57.1835,75700.0
2013-08-19 10:50:00,79.81,79.81,79.73,79.75,81200.0,57.1906,57.1906,57.1333,57.1476,81200.0
2013-08-19 10:55:00,79.74,79.74,79.6,79.61,85100.0,57.1405,57.1405,57.0401,57.0473,85100.0
2013-08-19 11:00:00,79.61,79.77,79.61,79.68,82600.0,57.0473,57.162,57.0473,57.0975,82600.0
2013-08-19 11:05:00,79.68,79.75,79.65,79.74,53200.0,57.0975,57.1476,57.076,57.1405,53200.0
2013-08-19 11:10:00,79.73,79.74,79.63,79.65,56100.0,57.1333,57.1405,57.0616,57.076,56100.0
2013-08-19 11:15:00,79.65,79.66,79.59,79.59,76200.0,57.076,57.0831,57.033,57.033,76200.0
2013-08-19 11:20:00,79.6,79.63,79.53,79.58,58600.0,57.0401,57.0616,56.99,57.0258,58600.0
2013-08-19 11:25:00,79.58,79.61,79.55,79.55,43700.0,57.0258,57.0473,57.0043,57.0043,43700.0
2013-08-19 11:30:00,79.55,79.57,79.47,79.57,83100.0,57.0043,57.0186,56.947,57.0186,83100.0
2013-08-19 11:35:00,79.57,79.65,79.56,79.57,44800.0,57.0186,57.076,57.0115,57.0186,44800.0
2013-08-19 11:40:00,79.57,79.77,79.57,79.72,56200.0,57.0186,57.162,57.0186,57.1261,56200.0
2013-08-19 11:45:00,79.72,79.79,79.72,79.75,45500.0,57.1261,57.1763,57.1261,57.1476,45500.0
2013-08-19 11:50:00,79.75,79.76,79.68,79.75,50400.0,57.1476,57.1548,57.0975,57.1476,50400.0
2013-08-19 11:55:00,79.75,79.8,79.73,79.76,70400.0,57.1476,57.1835,57.1333,57.1548,70400.0
2013-08-19 12:00:00,79.76,79.76,79.67,79.73,55300.0,57.1548,57.1548,57.0903,57.1333,55300.0
2013-08-19 12:05:00,79.73,79.8,79.72,79.76,38100.0,57.1333,57.1835,57.1261,57.1548,38100.0
2013-08-19 12:10:00,79.76,79.85,79.76,79.85,46200.0,57.1548,57.2193,57.1548,57.2193,46200.0
2013-08-19 12:15:00,79.84,79.89,79.83,79.85,33000.0,57.2121,57.2479,57.205,57.2193,33000.0
2013-08-19 12:20:00,79.85,79.86,79.79,79.82,35600.0,57.2193,57.2265,57.1763,57.1978,35600.0
2013-08-19 12:25:00,79.83,79.88,79.81,79.85,32500.0,57.205,57.2408,57.1906,57.2193,32500.0
2013-08-19 12:30:00,79.85,79.92,79.84,79.89,32600.0,57.2193,57.2694,57.2121,57.2479,32600.0
2013-08-19 12:35:00,79.88,79.88,79.83,79.87,31400.0,57.2408,57.2408,57.205,57.2336,31400.0
2013-08-19 12:40:00,79.87,79.96,79.86,79.95,50000.0,57.2336,57.2981,57.2265,57.2909,50000.0
2013-08-19 12:45:00,79.96,80.05,79.96,80.04,79200.0,57.2981,57.3626,57.2981,57.3554,79200.0
2013-08-19 12:50:00,80.04,80.09,80.04,80.04,60800.0,57.3554,57.3913,57.3554,57.3554,60800.0
2013-08-19 12:55:00,80.04,80.07,80.0,80.04,87700.0,57.3554,57.3769,57.3268,57.3554,87700.0
2013-08-19 13:00:00,80.04,80.04,79.95,79.99,90500.0,57.3554,57.3554,57.2909,57.3196,90500.0
2013-08-19 13:05:00,79.99,80.02,79.95,79.99,77200.0,57.3196,57.3411,57.2909,57.3196,77200.0
2013-08-19 13:10:00,79.99,80.02,79.97,79.97,45800.0,57.3196,57.3411,57.3053,57.3053,45800.0
2013-08-19 13:15:00,79.98,79.98,79.91,79.97,56100.0,57.3124,57.3124,57.2623,57.3053,56100.0
2013-08-19 13:20:00,79.97,79.97,79.87,79.9,118700.0,57.3053,57.3053,57.2336,57.2551,118700.0
2013-08-19 13:25:00,79.89,79.89,79.75,79.76,89500.0,57.2479,57.2479,57.1476,57.1548,89500.0
2013-08-19 13:30:00,79.76,79.77,79.58,79.61,63000.0,57.1548,57.162,57.0258,57.0473,63000.0
2013-08-19 13:35:00,79.6,79.63,79.55,79.59,72200.0,57.0401,57.0616,57.0043,57.033,72200.0
2013-08-19 13:40:00,79.59,79.66,79.59,79.65,48300.0,57.033,57.0831,57.033,57.076,48300.0
2013-08-19 13:45:00,79.66,79.77,79.65,79.75,63600.0,57.0831,57.162,57.076,57.1476,63600.0
2013-08-19 13:50:00,79.75,79.81,79.73,79.77,45300.0,57.1476,57.1906,57.1333,57.162,45300.0
2013-08-19 13:55:00,79.77,79.82,79.74,79.78,80300.0,57.162,57.1978,57.1405,57.1691,80300.0
2013-08-19 14:00:00,79.78,79.79,79.74,79.75,60200.0,57.1691,57.1763,57.1405,57.1476,60200.0
2013-08-19 14:05:00,79.75,79.78,79.72,79.77,52800.0,57.1476,57.1691,57.1261,57.162,52800.0
2013-08-19 14:10:00,79.77,79.81,79.75,79.81,68000.0,57.162,57.1906,57.1476,57.1906,68000.0
2013-08-19 14:15:00,79.81,79.86,79.8,79.82,48400.0,57.1906,57.2265,57.1835,57.1978,48400.0
2013-08-19 14:20:00,79.83,79.86,79.73,79.75,40200.0,57.205,57.2265,57.1333,57.1476,40200.0
2013-08-19 14:25:00,79.75,79.76,79.69,79.71,51200.0,57.1476,57.1548,57.1046,57.119,51200.0
2013-08-19 14:30:00,79.71,79.71,79.6,79.65,40700.0,57.119,57.119,57.0401,57.076,40700.0
2013-08-19 14:35:00,79.65,79.75,79.64,79.75,36900.0,57.076,57.1476,57.0688,57.1476,36900.0
2013-08-19 14:40:00,79.75,79.78,79.75,79.77,45500.0,57.1476,57.1691,57.1476,57.162,45500.0
2013-08-19 14:45:00,79.77,79.77,79.63,79.66,68600.0,57.162,57.162,57.0616,57.0831,68600.0
2013-08-19 14:50:00,79.65,79.66,79.58,79.59,59400.0,57.076,57.0831,57.0258,57.033,59400.0
2013-08-19 14:55:00,79.61,79.66,79.57,79.64,65600.0,57.0473,57.0831,57.0186,57.0688,65600.0
2013-08-19 15:00:00,79.64,79.65,79.59,79.62,43800.0,57.0688,57.076,57.033,57.0545,43800.0
2013-08-19 15:05:00,79.62,79.65,79.57,79.57,60200.0,57.0545,57.076,57.0186,57.0186,60200.0
2013-08-19 15:10:00,79.58,79.61,79.53,79.61,58500.0,57.0258,57.0473,56.99,57.0473,58500.0
2013-08-19 15:15:00,79.61,79.74,79.61,79.69,67200.0,57.0473,57.1405,57.0473,57.1046,67200.0
2013-08-19 15:20:00,79.7,79.81,79.69,79.79,48000.0,57.1118,57.1906,57.1046,57.1763,48000.0
2013-08-19 15:25:00,79.8,79.81,79.72,79.73,53500.0,57.1835,57.1906,57.1261,57.1333,53500.0
2013-08-19 15:30:00,79.73,79.81,79.71,79.78,71900.0,57.1333,57.1906,57.119,57.1691,71900.0
2013-08-19 15:35:00,79.77,79.84,79.68,79.68,127400.0,57.162,57.2121,57.0975,57.0975,127400.0
2013-08-19 15:40:00,79.68,79.72,79.66,79.71,70900.0,57.0975,57.1261,57.0831,57.119,70900.0
2013-08-19 15:45:00,79.71,79.75,79.62,79.68,115400.0,57.119,57.1476,57.0545,57.0975,115400.0
2013-08-19 15:50:00,79.67,79.7,79.57,79.63,95000.0,57.0903,57.1118,57.0186,57.0616,95000.0
2013-08-19 15:55:00,79.63,79.68,79.57,79.57,261000.0,57.0616,57.0975,57.0186,57.0186,261000.0
2013-08-20 09:30:00,79.72,79.77,79.28,79.5,142100.0,57.1261,57.162,56.8108,56.9685,142100.0
2013-08-20 09:35:00,79.49,79.54,79.33,79.4,67600.0,56.9613,56.9971,56.8467,56.8968,67600.0
2013-08-20 09:40:00,79.41,79.47,79.33,79.35,74300.0,56.904,56.947,56.8467,56.861,74300.0
2013-08-20 09:45:00,79.34,79.48,79.31,79.46,77200.0,56.8538,56.9541,56.8323,56.9398,77200.0
2013-08-20 09:50:00,79.48,79.56,79.44,79.56,61400.0,56.9541,57.0115,56.9255,57.0115,61400.0
2013-08-20 09:55:00,79.56,79.63,79.48,79.52,74600.0,57.0115,57.0616,56.9541,56.9828,74600.0
2013-08-20 10:00:00,79.52,79.75,79.51,79.74,70900.0,56.9828,57.1476,56.9756,57.1405,70900.0
2013-08-20 10:05:00,79.72,79.82,79.72,79.78,75000.0,57.1261,57.1978,57.1261,57.1691,75000.0
2013-08-20 10:10:00,79.77,79.82,79.73,79.8,112200.0,57.162,57.1978,57.1333,57.1835,112200.0
2013-08-20 10:15:00,79.8,79.9,79.79,79.87,119800.0,57.1835,57.2551,57.1763,57.2336,119800.0
2013-08-20 10:20:00,79.87,79.89,79.81,79.84,74700.0,57.2336,57.2479,57.1906,57.2121,74700.0
2013-08-20 10:25:00,79.85,80.0,79.85,79.96,127900.0,57.2193,57.3268,57.2193,57.2981,127900.0
2013-08-20 10:30:00,79.96,80.0,79.91,79.97,90300.0,57.2981,57.3268,57.2623,57.3053,90300.0
2013-08-20 10:35:00,79.96,80.08,79.93,80.05,112700.0,57.2981,57.3841,57.2766,57.3626,112700.0
2013-08-20 10:40:00,80.05,80.08,80.01,80.06,50900.0,57.3626,57.3841,57.3339,57.3698,50900.0
2013-08-20 10:45:00,80.07,80.07,79.92,79.99,124300.0,57.3769,57.3769,57.2694,57.3196,124300.0
2013-08-20 10:50:00,80.0,80.06,79.97,80.04,55400.0,57.3268,57.3698,57.3053,57.3554,55400.0
2013-08-20 10:55:00,80.03,80.05,79.98,80.03,70000.0,57.3483,57.3626,57.3124,57.3483,70000.0
2013-08-20 11:00:00,80.04,80.05,79.98,80.02,57400.0,57.3554,57.3626,57.3124,57.3411,57400.0
2013-08-20 11:05:00,80.03,80.1,80.01,80.07,78000.0,57.3483,57.3984,57.3339,57.3769,78000.0
2013-08-20 11:10:00,80.06,80.06,79.98,80.02,46500.0,57.3698,57.3698,57.3124,57.3411,46500.0
2013-08-20 11:15:00,80.02,80.05,80.0,80.05,50700.0,57.3411,57.3626,57.3268,57.3626,50700.0
2013-08-20 11:20:00,80.05,80.07,80.0,80.02,53100.0,57.3626,57.3769,57.3268,57.3411,53100.0
2013-08-20 11:25:00,80.02,80.03,79.92,79.95,37900.0,57.3411,57.3483,57.2694,57.2909,37900.0
2013-08-20 11:30:00,79.95,80.01,79.91,79.99,108300.0,57.2909,57.3339,57.2623,57.3196,108300.0
2013-08-20 11:35:00,80.0,80.02,79.92,79.97,38600.0,57.3268,57.3411,57.2694,57.3053,38600.0
2013-08-20 11:40:00,79.97,80.0,79.92,79.95,31500.0,57.3053,57.3268,57.2694,57.2909,31500.0
2013-08-20 11:45:00,79.95,79.95,79.9,79.91,43600.0,57.2909,57.2909,57.2551,57.2623,43600.0
2013-08-20 11:50:00,79.9,79.93,79.87,79.89,66700.0,57.2551,57.2766,57.2336,57.2479,66700.0
2013-08-20 11:55:00,79.88,79.92,79.86,79.9,34800.0,57.2408,57.2694,57.2265,57.2551,34800.0
2013-08-20 12:00:00,79.9,79.98,79.9,79.96,59500.0,57.2551,57.3124,57.2551,57.2981,59500.0
2013-08-20 12:05:00,79.98,80.02,79.94,80.0,54800.0,57.3124,57.3411,57.2838,57.3268,54800.0
2013-08-20 12:10:00,80.0,80.06,80.0,80.06,30200.0,57.3268,57.3698,57.3268,57.3698,30200.0
2013-08-20 12:15:00,80.07,80.08,80.03,80.08,30300.0,57.3769,57.3841,57.3483,57.3841,30300.0
2013-08-20 12:20:00,80.08,80.09,80.01,80.02,49900.0,57.3841,57.3913,57.3339,57.3411,49900.0
2013-08-20 12:25:00,80.02,80.08,80.01,80.03,41400.0,57.3411,57.3841,57.3339,57.3483,41400.0
2013-08-20 12:30:00,80.03,80.05,79.95,79.95,30400.0,57.3483,57.3626,57.2909,57.2909,30400.0
2013-08-20 12:35:00,79.95,79.95,79.87,79.87,34800.0,57.2909,57.2909,57.2336,57.2336,34800.0
2013-08-20 12:40:00,79.88,79.89,79.8,79.84,61300.0,57.2408,57.2479,57.1835,57.2121,61300.0
2013-08-20 12:45:00,79.85,79.88,79.83,79.87,18900.0,57.2193,57.2408,57.205,57.2336,18900.0
2013-08-20 12:50:00,79.88,79.88,79.83,79.84,49800.0,57.2408,57.2408,57.205,57.2121,49800.0
2013-08-20 12:55:00,79.85,79.87,79.81,79.84,29300.0,57.2193,57.2336,57.1906,57.2121,29300.0
2013-08-20 13:00:00,79.85,79.91,79.84,79.87,38900.0,57.2193,57.2623,57.2121,57.2336,38900.0
2013-08-20 13:05:00,79.87,79.88,79.84,79.86,27800.0,57.2336,57.2408,57.2121,57.2265,27800.0
2013-08-20 13:10:00,79.85,79.88,79.83,79.88,23200.0,57.2193,57.2408,57.205,57.2408,23200.0
2013-08-20 13:15:00,79.88,79.93,79.87,79.9,35100.0,57.2408,57.2766,57.2336,57.2551,35100.0
2013-08-20 13:20:00,79.9,79.95,79.89,79.95,32000.0,57.2551,57.2909,57.2479,57.2909,32000.0
2013-08-20 13:25:00,79.94,79.97,79.89,79.91,44400.0,57.2838,57.3053,57.2479,57.2623,44400.0
2013-08-20 13:30:00,79.91,79.93,79.85,79.9,44700.0,57.2623,57.2766,57.2193,57.2551,44700.0
2013-08-20 13:35:00,79.9,79.94,79.86,79.86,42700.0,57.2551,57.2838,57.2265,57.2265,42700.0
2013-08-20 13:40:00,79.87,79.92,79.84,79.9,44000.0,57.2336,57.2694,57.2121,57.2551,44000.0
2013-08-20 13:45:00,79.9,79.92,79.87,79.91,34700.0,57.2551,57.2694,57.2336,57.2623,34700.0
2013-08-20 13:50:00,79.9,79.91,79.86,79.88,27900.0,57.2551,57.2623,57.2265,57.2408,27900.0
2013-08-20 13:55:00,79.89,79.92,79.86,79.88,26500.0,57.2479,57.2694,57.2265,57.2408,26500.0
2013-08-20 14:00:00,79.89,79.93,79.87,79.88,39300.0,57.2479,57.2766,57.2336,57.2408,39300.0
2013-08-20 14:05:00,79.88,79.93,79.86,79.88,40000.0,57.2408,57.2766,57.2265,57.2408,40000.0
2013-08-20 14:10:00,79.88,79.93,79.86,79.91,36800.0,57.2408,57.2766,57.2265,57.2623,36800.0
2013-08-20 14:15:00,79.91,79.92,79.86,79.86,33900.0,57.2623,57.2694,57.2265,57.2265,33900.0
2013-08-20 14:20:00,79.86,79.87,79.82,79.83,36100.0,57.2265,57.2336,57.1978,57.205,36100.0
2013-08-20 14:25:00,79.82,79.91,79.82,79.91,32800.0,57.1978,57.2623,57.1978,57.2623,32800.0
2013-08-20 14:30:00,79.91,79.93,79.9,79.9,51000.0,57.2623,57.2766,57.2551,57.2551,51000.0
2013-08-20 14:35:00,79.89,79.93,79.87,79.87,35100.0,57.2479,57.2766,57.2336,57.2336,35100.0
2013-08-20 14:40:00,79.87,79.89,79.81,79.81,45600.0,57.2336,57.2479,57.1906,57.1906,45600.0
2013-08-20 14:45:00,79.81,79.87,79.8,79.83,43500.0,57.1906,57.2336,57.1835,57.205,43500.0
2013-08-20 14:50:00,79.82,79.85,79.78,79.8,43000.0,57.1978,57.2193,57.1691,57.1835,43000.0
2013-08-20 14:55:00,79.8,79.82,79.78,79.79,52000.0,57.1835,57.1978,57.1691,57.1763,52000.0
2013-08-20 15:00:00,79.79,79.85,79.79,79.82,43500.0,57.1763,57.2193,57.1763,57.1978,43500.0
2013-08-20 15:05:00,79.82,79.9,79.82,79.83,53700.0,57.1978,57.2551,57.1978,57.205,53700.0
2013-08-20 15:10:00,79.84,79.91,79.84,79.88,63000.0,57.2121,57.2623,57.2121,57.2408,63000.0
2013-08-20 15:15:00,79.88,79.9,79.86,79.86,48400.0,57.2408,57.2551,57.2265,57.2265,48400.0
2013-08-20 15:20:00,79.86,79.86,79.78,79.79,38200.0,57.2265,57.2265,57.1691,57.1763,38200.0
2013-08-20 15:25:00,79.78,79.87,79.78,79.87,47300.0,57.1691,57.2336,57.1691,57.2336,47300.0
2013-08-20 15:30:00,79.86,79.89,79.8,79.81,68500.0,57.2265,57.2479,57.1835,57.1906,68500.0
2013-08-20 15:35:00,79.81,79.84,79.79,79.79,53500.0,57.1906,57.2121,57.1763,57.1763,53500.0
2013-08-20 15:40:00,79.79,79.81,79.7,79.7,70200.0,57.1763,57.1906,57.1118,57.1118,70200.0
2013-08-20 15:45:00,79.7,79.77,79.63,79.69,111000.0,57.1118,57.162,57.0616,57.1046,111000.0
2013-08-20 15:50:00,79.7,79.7,79.61,79.63,66300.0,57.1118,57.1118,57.0473,57.0616,66300.0
2013-08-20 15:55:00,79.62,79.64,79.52,79.53,316800.0,57.0545,57.0688,56.9828,56.99,316800.0
2013-08-21 09:30:00,79.6,79.6,79.41,79.52,209600.0,57.0401,57.0401,56.904,56.9828,209600.0
2013-08-21 09:35:00,79.55,79.72,79.42,79.71,95900.0,57.0043,57.1261,56.9112,57.119,95900.0
2013-08-21 09:40:00,79.71,79.81,79.65,79.75,110900.0,57.119,57.1906,57.076,57.1476,110900.0
2013-08-21 09:45:00,79.72,79.75,79.57,79.58,79800.0,57.1261,57.1476,57.0186,57.0258,79800.0
2013-08-21 09:50:00,79.57,79.59,79.44,79.48,73000.0,57.0186,57.033,56.9255,56.9541,73000.0
2013-08-21 09:55:00,79.47,79.49,79.41,79.46,69500.0,56.947,56.9613,56.904,56.9398,69500.0
2013-08-21 10:00:00,79.45,79.51,79.39,79.5,152300.0,56.9327,56.9756,56.8897,56.9685,152300.0
2013-08-21 10:05:00,79.52,79.53,79.25,79.25,214400.0,56.9828,56.99,56.7893,56.7893,214400.0
2013-08-21 10:10:00,79.25,79.25,79.07,79.08,148100.0,56.7893,56.7893,56.6604,56.6675,148100.0
2013-08-21 10:15:00,79.07,79.18,79.05,79.14,138700.0,56.6604,56.7392,56.646,56.7105,138700.0
2013-08-21 10:20:00,79.15,79.26,79.12,79.25,99600.0,56.7177,56.7965,56.6962,56.7893,99600.0
2013-08-21 10:25:00,79.25,79.25,79.14,79.16,95500.0,56.7893,56.7893,56.7105,56.7248,95500.0
2013-08-21 10:30:00,79.16,79.18,79.08,79.12,108500.0,56.7248,56.7392,56.6675,56.6962,108500.0
2013-08-21 10:35:00,79.12,79.12,79.06,79.1,89400.0,56.6962,56.6962,56.6532,56.6818,89400.0
2013-08-21 10:40:00,79.09,79.17,79.05,79.14,66600.0,56.6747,56.732,56.646,56.7105,66600.0
2013-08-21 10:45:00,79.14,79.21,79.12,79.12,47800.0,56.7105,56.7607,56.6962,56.6962,47800.0
2013-08-21 10:50:00,79.13,79.25,79.12,79.21,81800.0,56.7033,56.7893,56.6962,56.7607,81800.0
2013-08-21 10:55:00,79.2,79.29,79.2,79.25,79000.0,56.7535,56.818,56.7535,56.7893,79000.0
2013-08-21 11:00:00,79.24,79.28,79.19,79.28,61400.0,56.7822,56.8108,56.7463,56.8108,61400.0
2013-08-21 11:05:00,79.28,79.3,79.22,79.26,52300.0,56.8108,56.8252,56.7678,56.7965,52300.0
2013-08-21 11:10:00,79.26,79.31,79.24,79.26,47800.0,56.7965,56.8323,56.7822,56.7965,47800.0
2013-08-21 11:15:00,79.26,79.28,79.22,79.25,45800.0,56.7965,56.8108,56.7678,56.7893,45800.0
2013-08-21 11:20:00,79.24,79.29,79.21,79.26,94300.0,56.7822,56.818,56.7607,56.7965,94300.0
2013-08-21 11:25:00,79.27,79.28,79.2,79.23,76900.0,56.8037,56.8108,56.7535,56.775,76900.0
2013-08-21 11:30:00,79.24,79.32,79.23,79.32,49800.0,56.7822,56.8395,56.775,56.8395,49800.0
2013-08-21 11:35:00,79.32,79.39,79.31,79.33,59800.0,56.8395,56.8897,56.8323,56.8467,59800.0
2013-08-21 11:40:00,79.33,79.36,79.25,79.36,52400.0,56.8467,56.8682,56.7893,56.8682,52400.0
2013-08-21 11:45:00,79.36,79.36,79.27,79.27,70400.0,56.8682,56.8682,56.8037,56.8037,70400.0
2013-08-21 11:50:00,79.27,79.27,79.13,79.24,88300.0,56.8037,56.8037,56.7033,56.7822,88300.0
2013-08-21 11:55:00,79.23,79.3,79.22,79.3,28900.0,56.775,56.8252,56.7678,56.8252,28900.0
2013-08-21 12:00:00,79.3,79.33,79.26,79.28,55400.0,56.8252,56.8467,56.7965,56.8108,55400.0
2013-08-21 12:05:00,79.29,79.3,79.22,79.28,42700.0,56.818,56.8252,56.7678,56.8108,42700.0
2013-08-21 12:10:00,79.28,79.4,79.28,79.4,35000.0,56.8108,56.8968,56.8108,56.8968,35000.0
2013-08-21 12:15:00,79.39,79.49,79.39,79.49,69100.0,56.8897,56.9613,56.8897,56.9613,69100.0
2013-08-21 12:20:00,79.48,79.53,79.47,79.53,54100.0,56.9541,56.99,56.947,56.99,54100.0
2013-08-21 12:25:00,79.53,79.58,79.49,79.5,40500.0,56.99,57.0258,56.9613,56.9685,40500.0
2013-08-21 12:30:00,79.5,79.53,79.44,79.48,40700.0,56.9685,56.99,56.9255,56.9541,40700.0
2013-08-21 12:35:00,79.49,79.55,79.48,79.53,28500.0,56.9613,57.0043,56.9541,56.99,28500.0
2013-08-21 12:40:00,79.53,79.58,79.48,79.56,28700.0,56.99,57.0258,56.9541,57.0115,28700.0
2013-08-21 12:45:00,79.56,79.56,79.49,79.49,65500.0,57.0115,57.0115,56.9613,56.9613,65500.0
2013-08-21 12:50:00,79.49,79.58,79.47,79.58,42100.0,56.9613,57.0258,56.947,57.0258,42100.0
2013-08-21 12:55:00,79.59,79.6,79.52,79.52,34400.0,57.033,57.0401,56.9828,56.9828,34400.0
2013-08-21 13:00:00,79.53,79.58,79.5,79.55,37000.0,56.99,57.0258,56.9685,57.0043,37000.0
2013-08-21 13:05:00,79.55,79.6,79.55,79.55,70200.0,57.0043,57.0401,57.0043,57.0043,70200.0
2013-08-21 13:10:00,79.55,79.59,79.54,79.56,53800.0,57.0043,57.033,56.9971,57.0115,53800.0
2013-08-21 13:15:00,79.57,79.67,79.57,79.66,45900.0,57.0186,57.0903,57.0186,57.0831,45900.0
2013-08-21 13:20:00,79.67,79.7,79.66,79.7,28600.0,57.0903,57.1118,57.0831,57.1118,28600.0
2013-08-21 13:25:00,79.7,79.7,79.61,79.62,40100.0,57.1118,57.1118,57.0473,57.0545,40100.0
2013-08-21 13:30:00,79.62,79.71,79.61,79.7,65800.0,57.0545,57.119,57.0473,57.1118,65800.0
2013-08-21 13:35:00,79.71,79.73,79.69,79.73,32300.0,57.119,57.1333,57.1046,57.1333,32300.0
2013-08-21 13:40:00,79.73,79.77,79.72,79.75,28900.0,57.1333,57.162,57.1261,57.1476,28900.0
2013-08-21 13:45:00,79.74,79.77,79.72,79.75,49800.0,57.1405,57.162,57.1261,57.1476,49800.0
2013-08-21 13:50:00,79.76,79.81,79.76,79.8,47800.0,57.1548,57.1906,57.1548,57.1835,47800.0
2013-08-21 13:55:00,79.8,79.8,79.75,79.79,49800.0,57.1835,57.1835,57.1476,57.1763,49800.0
2013-08-21 14:00:00,79.8,79.8,79.4,79.57,194500.0,57.1835,57.1835,56.8968,57.0186,194500.0
2013-08-21 14:05:00,79.56,79.57,79.39,79.56,148400.0,57.0115,57.0186,56.8897,57.0115,148400.0
2013-08-21 14:10:00,79.55,79.66,79.54,79.61,109100.0,57.0043,57.0831,56.9971,57.0473,109100.0
2013-08-21 14:15:00,79.61,79.73,79.56,79.58,118100.0,57.0473,57.1333,57.0115,57.0258,118100.0
2013-08-21 14:20:00,79.57,79.64,79.46,79.64,110000.0,57.0186,57.0688,56.9398,57.0688,110000.0
2013-08-21 14:25:00,79.63,79.74,79.61,79.71,152300.0,57.0616,57.1405,57.0473,57.119,152300.0
2013-08-21 14:30:00,79.71,80.1,79.69,80.01,227400.0,57.119,57.3984,57.1046,57.3339,227400.0
2013-08-21 14:35:00,80.02,80.12,79.99,80.01,133100.0,57.3411,57.4128,57.3196,57.3339,133100.0
2013-08-21 14:40:00,80.01,80.12,79.94,80.0,136700.0,57.3339,57.4128,57.2838,57.3268,136700.0
2013-08-21 14:45:00,80.0,80.11,80.0,80.09,79500.0,57.3268,57.4056,57.3268,57.3913,79500.0
2013-08-21 14:50:00,80.09,80.1,80.02,80.05,57400.0,57.3913,57.3984,57.3411,57.3626,57400.0
2013-08-21 14:55:00,80.04,80.05,79.89,79.91,48600.0,57.3554,57.3626,57.2479,57.2623,48600.0
2013-08-21 15:00:00,79.91,79.93,79.81,79.85,64400.0,57.2623,57.2766,57.1906,57.2193,64400.0
2013-08-21 15:05:00,79.85,79.88,79.77,79.81,75400.0,57.2193,57.2408,57.162,57.1906,75400.0
2013-08-21 15:10:00,79.81,79.91,79.77,79.89,82700.0,57.1906,57.2623,57.162,57.2479,82700.0
2013-08-21 15:15:00,79.9,79.91,79.8,79.82,89800.0,57.2551,57.2623,57.1835,57.1978,89800.0
2013-08-21 15:20:00,79.82,79.83,79.77,79.79,57300.0,57.1978,57.205,57.162,57.1763,57300.0
2013-08-21 15:25:00,79.78,79.82,79.7,79.72,65400.0,57.1691,57.1978,57.1118,57.1261,65400.0
2013-08-21 15:30:00,79.72,79.79,79.68,79.78,79500.0,57.1261,57.1763,57.0975,57.1691,79500.0
2013-08-21 15:35:00,79.78,79.81,79.59,79.63,72700.0,57.1691,57.1906,57.033,57.0616,72700.0
2013-08-21 15:40:00,79.63,79.63,79.45,79.53,141700.0,57.0616,57.0616,56.9327,56.99,141700.0
2013-08-21 15:45:00,79.5,79.52,79.32,79.38,199600.0,56.9685,56.9828,56.8395,56.8825,199600.0
2013-08-21 15:50:00,79.38,79.44,79.35,79.36,153200.0,56.8825,56.9255,56.861,56.8682,153200.0
2013-08-21 15:55:00,79.36,79.42,79.26,79.36,318700.0,56.8682,56.9112,56.7965,56.8682,318700.0
2013-08-22 09:30:00,79.3,79.38,78.96,79.2,320400.0,56.8252,56.8825,56.5815,56.7535,320400.0
2013-08-22 09:35:00,79.22,79.29,79.1,79.22,112900.0,56.7678,56.818,56.6818,56.7678,112900.0
2013-08-22 09:40:00,79.21,79.26,79.14,79.15,145800.0,56.7607,56.7965,56.7105,56.7177,145800.0
2013-08-22 09:45:00,79.15,79.15,79.0,79.06,89400.0,56.7177,56.7177,56.6102,56.6532,89400.0
2013-08-22 09:50:00,79.06,79.2,79.01,79.13,130100.0,56.6532,56.7535,56.6174,56.7033,130100.0
2013-08-22 09:55:00,79.13,79.16,78.89,78.9,122500.0,56.7033,56.7248,56.5314,56.5385,122500.0
2013-08-22 10:00:00,78.91,79.07,78.87,79.05,179400.0,56.5457,56.6604,56.517,56.646,179400.0
2013-08-22 10:05:00,79.05,79.09,79.0,79.03,87800.0,56.646,56.6747,56.6102,56.6317,87800.0
2013-08-22 10:10:00,79.03,79.07,78.99,79.05,108600.0,56.6317,56.6604,56.603,56.646,108600.0
2013-08-22 10:15:00,79.06,79.15,79.04,79.12,71900.0,56.6532,56.7177,56.6389,56.6962,71900.0
2013-08-22 10:20:00,79.12,79.18,79.1,79.18,64300.0,56.6962,56.7392,56.6818,56.7392,64300.0
2013-08-22 10:25:00,79.17,79.24,79.15,79.24,105900.0,56.732,56.7822,56.7177,56.7822,105900.0
2013-08-22 10:30:00,79.24,79.25,79.17,79.18,81200.0,56.7822,56.7893,56.732,56.7392,81200.0
2013-08-22 10:35:00,79.18,79.22,79.11,79.18,68900.0,56.7392,56.7678,56.689,56.7392,68900.0
2013-08-22 10:40:00,79.18,79.31,79.17,79.3,79700.0,56.7392,56.8323,56.732,56.8252,79700.0
2013-08-22 10:45:00,79.3,79.35,79.25,79.26,44800.0,56.8252,56.861,56.7893,56.7965,44800.0
2013-08-22 10:50:00,79.27,79.33,79.24,79.33,53500.0,56.8037,56.8467,56.7822,56.8467,53500.0
2013-08-22 10:55:00,79.33,79.39,79.32,79.39,110400.0,56.8467,56.8897,56.8395,56.8897,110400.0
2013-08-22 11:00:00,79.4,79.52,79.39,79.44,95000.0,56.8968,56.9828,56.8897,56.9255,95000.0
2013-08-22 11:05:00,79.46,79.5,79.41,79.49,41300.0,56.9398,56.9685,56.904,56.9613,41300.0
2013-08-22 11:10:00,79.49,79.5,79.44,79.47,83600.0,56.9613,56.9685,56.9255,56.947,83600.0
2013-08-22 11:15:00,79.46,79.54,79.45,79.54,48100.0,56.9398,56.9971,56.9327,56.9971,48100.0
2013-08-22 11:20:00,79.54,79.58,79.42,79.43,126500.0,56.9971,57.0258,56.9112,56.9183,126500.0
2013-08-22 11:25:00,79.42,79.42,79.28,79.29,59800.0,56.9112,56.9112,56.8108,56.818,59800.0
2013-08-22 11:30:00,79.29,79.37,79.28,79.37,53000.0,56.818,56.8753,56.8108,56.8753,53000.0
2013-08-22 11:35:00,79.37,79.48,79.37,79.48,73100.0,56.8753,56.9541,56.8753,56.9541,73100.0
2013-08-22 11:40:00,79.48,79.5,79.45,79.46,51600.0,56.9541,56.9685,56.9327,56.9398,51600.0
2013-08-22 11:45:00,79.46,79.5,79.45,79.48,38600.0,56.9398,56.9685,56.9327,56.9541,38600.0
2013-08-22 11:50:00,79.49,79.51,79.42,79.44,39600.0,56.9613,56.9756,56.9112,56.9255,39600.0
2013-08-22 11:55:00,79.45,79.49,79.44,79.49,47100.0,56.9327,56.9613,56.9255,56.9613,47100.0
2013-08-22 12:00:00,79.48,79.5,79.45,79.5,44700.0,56.9541,56.9685,56.9327,56.9685,44700.0
2013-08-22 12:05:00,79.5,79.55,79.47,79.48,166400.0,56.9685,57.0043,56.947,56.9541,166400.0
2013-08-22 12:10:00,79.48,79.49,79.43,79.45,32900.0,56.9541,56.9613,56.9183,56.9327,32900.0
2013-08-22 12:15:00,79.46,79.51,79.44,79.45,69500.0,56.9398,56.9756,56.9255,56.9327,69500.0
2013-08-22 12:20:00,79.45,79.46,79.37,79.37,26900.0,56.9327,56.9398,56.8753,56.8753,26900.0
2013-08-22 12:25:00,79.36,79.36,79.18,79.25,41400.0,56.8682,56.8682,56.7392,56.7893,41400.0
2013-08-22 12:30:00,79.26,79.3,79.21,79.22,39200.0,56.7965,56.8252,56.7607,56.7678,39200.0
2013-08-22 12:35:00,79.23,79.38,79.22,79.33,28800.0,56.775,56.8825,56.7678,56.8467,28800.0
2013-08-22 12:40:00,79.34,79.43,79.34,79.43,44200.0,56.8538,56.9183,56.8538,56.9183,44200.0
2013-08-22 12:45:00,79.42,79.43,79.36,79.38,36500.0,56.9112,56.9183,56.8682,56.8825,36500.0
2013-08-22 12:50:00,79.36,79.39,79.3,79.33,15700.0,56.8682,56.8897,56.8252,56.8467,15700.0
2013-08-22 12:55:00,79.32,79.39,79.31,79.39,17700.0,56.8395,56.8897,56.8323,56.8897,17700.0
2013-08-22 13:00:00,79.4,79.4,79.32,79.34,24400.0,56.8968,56.8968,56.8395,56.8538,24400.0
2013-08-22 13:05:00,79.35,79.45,79.35,79.44,38700.0,56.861,56.9327,56.861,56.9255,38700.0
2013-08-22 13:10:00,79.44,79.62,79.44,79.5,45800.0,56.9255,57.0545,56.9255,56.9685,45800.0
2013-08-22 13:15:00,79.5,79.55,79.49,79.54,13300.0,56.9685,57.0043,56.9613,56.9971,13300.0
2013-08-22 13:20:00,79.55,79.59,79.51,79.58,22900.0,57.0043,57.033,56.9756,57.0258,22900.0
2013-08-22 13:25:00,79.57,79.57,79.49,79.57,29300.0,57.0186,57.0186,56.9613,57.0186,29300.0
2013-08-22 13:30:00,79.57,79.64,79.56,79.57,60100.0,57.0186,57.0688,57.0115,57.0186,60100.0
2013-08-22 13:35:00,79.57,79.64,79.57,79.63,24300.0,57.0186,57.0688,57.0186,57.0616,24300.0
2013-08-22 13:40:00,79.63,79.67,79.59,79.67,43600.0,57.0616,57.0903,57.033,57.0903,43600.0
2013-08-22 13:45:00,79.67,79.67,79.59,79.65,39300.0,57.0903,57.0903,57.033,57.076,39300.0
2013-08-22 13:50:00,79.65,79.73,79.62,79.69,119900.0,57.076,57.1333,57.0545,57.1046,119900.0
2013-08-22 13:55:00,79.69,79.72,79.65,79.67,58800.0,57.1046,57.1261,57.076,57.0903,58800.0
2013-08-22 14:00:00,79.67,79.73,79.64,79.65,46400.0,57.0903,57.1333,57.0688,57.076,46400.0
2013-08-22 14:05:00,79.65,79.69,79.62,79.66,49200.0,57.076,57.1046,57.0545,57.0831,49200.0
2013-08-22 14:10:00,79.66,79.75,79.66,79.74,33100.0,57.0831,57.1476,57.0831,57.1405,33100.0
2013-08-22 14:15:00,79.75,79.75,79.65,79.68,54400.0,57.1476,57.1476,57.076,57.0975,54400.0
2013-08-22 14:20:00,79.69,79.72,79.63,79.65,49600.0,57.1046,57.1261,57.0616,57.076,49600.0
2013-08-22 14:25:00,79.65,79.72,79.65,79.71,29900.0,57.076,57.1261,57.076,57.119,29900.0
2013-08-22 14:30:00,79.71,79.76,79.71,79.75,27800.0,57.119,57.1548,57.119,57.1476,27800.0
2013-08-22 14:35:00,79.76,79.81,79.75,79.8,30300.0,57.1548,57.1906,57.1476,57.1835,30300.0
2013-08-22 14:40:00,79.81,79.83,79.74,79.74,48900.0,57.1906,57.205,57.1405,57.1405,48900.0
2013-08-22 14:45:00,79.74,79.88,79.71,79.87,18500.0,57.1405,57.2408,57.119,57.2336,18500.0
2013-08-22 14:50:00,79.87,79.87,79.77,79.82,34800.0,57.2336,57.2336,57.162,57.1978,34800.0
2013-08-22 14:55:00,79.82,79.86,79.76,79.77,27800.0,57.1978,57.2265,57.1548,57.162,27800.0
2013-08-22 15:00:00,79.78,79.84,79.78,79.83,43300.0,57.1691,57.2121,57.1691,57.205,43300.0
2013-08-22 15:05:00,79.83,79.85,79.77,79.85,34800.0,57.205,57.2193,57.162,57.2193,34800.0
2013-08-22 15:10:00,79.85,79.88,79.8,79.86,50900.0,57.2193,57.2408,57.1835,57.2265,50900.0
2013-08-22 15:15:00,79.86,79.88,79.81,79.86,41700.0,57.2265,57.2408,57.1906,57.2265,41700.0
2013-08-22 15:20:00,79.86,79.99,79.85,79.98,41800.0,57.2265,57.3196,57.2193,57.3124,41800.0
2013-08-22 15:25:00,79.98,80.05,79.92,80.03,131600.0,57.3124,57.3626,57.2694,57.3483,131600.0
2013-08-22 15:30:00,80.04,80.04,79.92,79.93,143400.0,57.3554,57.3554,57.2694,57.2766,143400.0
2013-08-22 15:35:00,79.93,80.01,79.89,79.95,119200.0,57.2766,57.3339,57.2479,57.2909,119200.0
2013-08-22 15:40:00,79.95,79.98,79.89,79.9,102400.0,57.2909,57.3124,57.2479,57.2551,102400.0
2013-08-22 15:45:00,79.9,79.97,79.87,79.89,141100.0,57.2551,57.3053,57.2336,57.2479,141100.0
2013-08-22 15:50:00,79.88,79.89,79.8,79.84,135300.0,57.2408,57.2479,57.1835,57.2121,135300.0
2013-08-22 15:55:00,79.83,79.83,79.79,79.8,342300.0,57.205,57.205,57.1763,57.1835,342300.0
2013-08-23 09:30:00,79.87,79.99,79.7,79.92,186500.0,57.2336,57.3196,57.1118,57.2694,186500.0
2013-08-23 09:35:00,79.92,80.0,79.87,79.92,69800.0,57.2694,57.3268,57.2336,57.2694,69800.0
2013-08-23 09:40:00,79.94,80.07,79.88,80.0,122300.0,57.2838,57.3769,57.2408,57.3268,122300.0
2013-08-23 09:45:00,79.99,80.01,79.88,79.94,117300.0,57.3196,57.3339,57.2408,57.2838,117300.0
2013-08-23 09:50:00,79.94,79.95,79.82,79.88,61400.0,57.2838,57.2909,57.1978,57.2408,61400.0
2013-08-23 09:55:00,79.88,80.02,79.83,79.96,63100.0,57.2408,57.3411,57.205,57.2981,63100.0
2013-08-23 10:00:00,79.93,79.98,79.69,79.71,117100.0,57.2766,57.3124,57.1046,57.119,117100.0
2013-08-23 10:05:00,79.71,79.78,79.64,79.71,83500.0,57.119,57.1691,57.0688,57.119,83500.0
2013-08-23 10:10:00,79.72,79.73,79.63,79.7,63100.0,57.1261,57.1333,57.0616,57.1118,63100.0
2013-08-23 10:15:00,79.68,79.69,79.62,79.63,126200.0,57.0975,57.1046,57.0545,57.0616,126200.0
2013-08-23 10:20:00,79.64,79.73,79.64,79.72,60700.0,57.0688,57.1333,57.0688,57.1261,60700.0
2013-08-23 10:25:00,79.72,79.75,79.67,79.67,64700.0,57.1261,57.1476,57.0903,57.0903,64700.0
2013-08-23 10:30:00,79.68,79.69,79.61,79.66,56600.0,57.0975,57.1046,57.0473,57.0831,56600.0
2013-08-23 10:35:00,79.67,79.73,79.67,79.73,42000.0,57.0903,57.1333,57.0903,57.1333,42000.0
2013-08-23 10:40:00,79.74,79.84,79.71,79.83,42700.0,57.1405,57.2121,57.119,57.205,42700.0
2013-08-23 10:45:00,79.82,79.82,79.76,79.78,56900.0,57.1978,57.1978,57.1548,57.1691,56900.0
2013-08-23 10:50:00,79.79,79.96,79.77,79.95,47900.0,57.1763,57.2981,57.162,57.2909,47900.0
2013-08-23 10:55:00,79.95,80.0,79.92,79.97,45900.0,57.2909,57.3268,57.2694,57.3053,45900.0
2013-08-23 11:00:00,79.98,80.0,79.93,79.97,48700.0,57.3124,57.3268,57.2766,57.3053,48700.0
2013-08-23 11:05:00,79.97,79.99,79.91,79.93,44300.0,57.3053,57.3196,57.2623,57.2766,44300.0
2013-08-23 11:10:00,79.94,79.96,79.84,79.85,43000.0,57.2838,57.2981,57.2121,57.2193,43000.0
2013-08-23 11:15:00,79.86,79.87,79.78,79.79,48300.0,57.2265,57.2336,57.1691,57.1763,48300.0
2013-08-23 11:20:00,79.8,79.82,79.67,79.68,53100.0,57.1835,57.1978,57.0903,57.0975,53100.0
2013-08-23 11:25:00,79.69,79.82,79.68,79.79,32400.0,57.1046,57.1978,57.0975,57.1763,32400.0
2013-08-23 11:30:00,79.8,79.88,79.75,79.85,45900.0,57.1835,57.2408,57.1476,57.2193,45900.0
2013-08-23 11:35:00,79.85,79.85,79.77,79.79,34700.0,57.2193,57.2193,57.162,57.1763,34700.0
2013-08-23 11:40:00,79.79,79.91,79.78,79.89,31500.0,57.1763,57.2623,57.1691,57.2479,31500.0
2013-08-23 11:45:00,79.89,79.93,79.85,79.85,26600.0,57.2479,57.2766,57.2193,57.2193,26600.0
2013-08-23 11:50:00,79.85,79.89,79.83,79.87,33400.0,57.2193,57.2479,57.205,57.2336,33400.0
2013-08-23 11:55:00,79.86,79.86,79.74,79.77,35500.0,57.2265,57.2265,57.1405,57.162,35500.0
2013-08-23 12:00:00,79.77,79.83,79.77,79.82,46800.0,57.162,57.205,57.162,57.1978,46800.0
2013-08-23 12:05:00,79.82,79.82,79.75,79.76,71200.0,57.1978,57.1978,57.1476,57.1548,71200.0
2013-08-23 12:10:00,79.77,79.78,79.7,79.7,36800.0,57.162,57.1691,57.1118,57.1118,36800.0
2013-08-23 12:15:00,79.7,79.72,79.68,79.71,34200.0,57.1118,57.1261,57.0975,57.119,34200.0
2013-08-23 12:20:00,79.71,79.74,79.71,79.73,27900.0,57.119,57.1405,57.119,57.1333,27900.0
2013-08-23 12:25:00,79.73,79.74,79.68,79.69,25500.0,57.1333,57.1405,57.0975,57.1046,25500.0
2013-08-23 12:30:00,79.69,79.75,79.67,79.69,41900.0,57.1046,57.1476,57.0903,57.1046,41900.0
2013-08-23 12:35:00,79.69,79.77,79.69,79.76,25900.0,57.1046,57.162,57.1046,57.1548,25900.0
2013-08-23 12:40:00,79.77,79.77,79.68,79.71,32700.0,57.162,57.162,57.0975,57.119,32700.0
2013-08-23 12:45:00,79.71,79.75,79.68,79.69,25100.0,57.119,57.1476,57.0975,57.1046,25100.0
2013-08-23 12:50:00,79.69,79.71,79.65,79.71,31200.0,57.1046,57.119,57.076,57.119,31200.0
2013-08-23 12:55:00,79.72,79.74,79.7,79.72,25200.0,57.1261,57.1405,57.1118,57.1261,25200.0
2013-08-23 13:00:00,79.72,79.72,79.65,79.69,32900.0,57.1261,57.1261,57.076,57.1046,32900.0
2013-08-23 13:05:00,79.69,79.7,79.65,79.67,24500.0,57.1046,57.1118,57.076,57.0903,24500.0
2013-08-23 13:10:00,79.67,79.72,79.65,79.67,38600.0,57.0903,57.1261,57.076,57.0903,38600.0
2013-08-23 13:15:00,79.66,79.68,79.64,79.64,35600.0,57.0831,57.0975,57.0688,57.0688,35600.0
2013-08-23 13:20:00,79.64,79.69,79.62,79.68,33300.0,57.0688,57.1046,57.0545,57.0975,33300.0
2013-08-23 13:25:00,79.67,79.7,79.66,79.7,31300.0,57.0903,57.1118,57.0831,57.1118,31300.0
2013-08-23 13:30:00,79.7,79.73,79.66,79.7,29400.0,57.1118,57.1333,57.0831,57.1118,29400.0
2013-08-23 13:35:00,79.71,79.73,79.65,79.73,19500.0,57.119,57.1333,57.076,57.1333,19500.0
2013-08-23 13:40:00,79.74,79.74,79.67,79.67,35300.0,57.1405,57.1405,57.0903,57.0903,35300.0
2013-08-23 13:45:00,79.67,79.69,79.6,79.62,37900.0,57.0903,57.1046,57.0401,57.0545,37900.0
2013-08-23 13:50:00,79.62,79.67,79.62,79.65,29800.0,57.0545,57.0903,57.0545,57.076,29800.0
2013-08-23 13:55:00,79.65,79.67,79.62,79.65,29200.0,57.076,57.0903,57.0545,57.076,29200.0
2013-08-23 14:00:00,79.65,79.67,79.61,79.65,53400.0,57.076,57.0903,57.0473,57.076,53400.0
2013-08-23 14:05:00,79.65,79.68,79.62,79.63,40300.0,57.076,57.0975,57.0545,57.0616,40300.0
2013-08-23 14:10:00,79.63,79.65,79.61,79.63,34700.0,57.0616,57.076,57.0473,57.0616,34700.0
2013-08-23 14:15:00,79.62,79.65,79.6,79.61,48300.0,57.0545,57.076,57.0401,57.0473,48300.0
2013-08-23 14:20:00,79.6,79.63,79.59,79.62,33000.0,57.0401,57.0616,57.033,57.0545,33000.0
2013-08-23 14:25:00,79.63,79.67,79.63,79.64,40200.0,57.0616,57.0903,57.0616,57.0688,40200.0
2013-08-23 14:30:00,79.64,79.69,79.63,79.68,43300.0,57.0688,57.1046,57.0616,57.0975,43300.0
2013-08-23 14:35:00,79.69,79.75,79.66,79.73,100100.0,57.1046,57.1476,57.0831,57.1333,100100.0
2013-08-23 14:40:00,79.73,79.78,79.71,79.77,31800.0,57.1333,57.1691,57.119,57.162,31800.0
2013-08-23 14:45:00,79.78,79.79,79.7,79.72,42200.0,57.1691,57.1763,57.1118,57.1261,42200.0
2013-08-23 14:50:00,79.71,79.8,79.7,79.78,26900.0,57.119,57.1835,57.1118,57.1691,26900.0
2013-08-23 14:55:00,79.78,79.81,79.74,79.75,42100.0,57.1691,57.1906,57.1405,57.1476,42100.0
2013-08-23 15:00:00,79.76,79.76,79.7,79.7,44100.0,57.1548,57.1548,57.1118,57.1118,44100.0
2013-08-23 15:05:00,79.7,79.79,79.7,79.78,32700.0,57.1118,57.1763,57.1118,57.1691,32700.0
2013-08-23 15:10:00,79.78,79.81,79.7,79.71,45400.0,57.1691,57.1906,57.1118,57.119,45400.0
2013-08-23 15:15:00,79.71,79.74,79.68,79.7,41500.0,57.119,57.1405,57.0975,57.1118,41500.0
2013-08-23 15:20:00,79.7,79.75,79.7,79.72,38000.0,57.1118,57.1476,57.1118,57.1261,38000.0
2013-08-23 15:25:00,79.72,79.81,79.72,79.81,44000.0,57.1261,57.1906,57.1261,57.1906,44000.0
2013-08-23 15:30:00,79.81,79.83,79.74,79.76,85700.0,57.1906,57.205,57.1405,57.1548,85700.0
2013-08-23 15:35:00,79.77,79.9,79.74,79.88,147100.0,57.162,57.2551,57.1405,57.2408,147100.0
2013-08-23 15:40:00,79.88,79.9,79.82,79.87,55800.0,57.2408,57.2551,57.1978,57.2336,55800.0
2013-08-23 15:45:00,79.87,79.98,79.87,79.95,154000.0,57.2336,57.3124,57.2336,57.2909,154000.0
2013-08-23 15:50:00,79.96,80.0,79.94,80.0,163900.0,57.2981,57.3268,57.2838,57.3268,163900.0
2013-08-23 15:55:00,80.0,80.06,79.97,80.0,422900.0,57.3268,57.3698,57.3053,57.3268,422900.0
2013-08-26 09:30:00,79.92,79.98,79.76,79.8,137200.0,57.2694,57.3124,57.1548,57.1835,137200.0
2013-08-26 09:35:00,79.8,79.91,79.68,79.68,53700.0,57.1835,57.2623,57.0975,57.0975,53700.0
2013-08-26 09:40:00,79.71,79.72,79.43,79.52,120200.0,57.119,57.1261,56.9183,56.9828,120200.0
2013-08-26 09:45:00,79.54,79.62,79.42,79.47,174300.0,56.9971,57.0545,56.9112,56.947,174300.0
2013-08-26 09:50:00,79.47,79.51,79.4,79.4,77900.0,56.947,56.9756,56.8968,56.8968,77900.0
2013-08-26 09:55:00,79.4,79.44,79.35,79.38,71700.0,56.8968,56.9255,56.861,56.8825,71700.0
2013-08-26 10:00:00,79.38,79.38,79.25,79.3,78400.0,56.8825,56.8825,56.7893,56.8252,78400.0
2013-08-26 10:05:00,79.3,79.41,79.3,79.33,72400.0,56.8252,56.904,56.8252,56.8467,72400.0
2013-08-26 10:10:00,79.32,79.39,79.3,79.37,63800.0,56.8395,56.8897,56.8252,56.8753,63800.0
2013-08-26 10:15:00,79.37,79.45,79.36,79.38,76700.0,56.8753,56.9327,56.8682,56.8825,76700.0
2013-08-26 10:20:00,79.38,79.46,79.37,79.45,58700.0,56.8825,56.9398,56.8753,56.9327,58700.0
2013-08-26 10:25:00,79.45,79.45,79.36,79.4,70900.0,56.9327,56.9327,56.8682,56.8968,70900.0
2013-08-26 10:30:00,79.41,79.42,79.29,79.33,89800.0,56.904,56.9112,56.818,56.8467,89800.0
2013-08-26 10:35:00,79.32,79.37,79.31,79.35,49500.0,56.8395,56.8753,56.8323,56.861,49500.0
2013-08-26 10:40:00,79.36,79.41,79.33,79.35,59700.0,56.8682,56.904,56.8467,56.861,59700.0
2013-08-26 10:45:00,79.34,79.41,79.34,79.4,75400.0,56.8538,56.904,56.8538,56.8968,75400.0
2013-08-26 10:50:00,79.4,79.43,79.36,79.39,46600.0,56.8968,56.9183,56.8682,56.8897,46600.0
2013-08-26 10:55:00,79.39,79.48,79.38,79.46,45300.0,56.8897,56.9541,56.8825,56.9398,45300.0
2013-08-26 11:00:00,79.47,79.49,79.42,79.42,39700.0,56.947,56.9613,56.9112,56.9112,39700.0
2013-08-26 11:05:00,79.43,79.45,79.33,79.34,56100.0,56.9183,56.9327,56.8467,56.8538,56100.0
2013-08-26 11:10:00,79.34,79.38,79.34,79.37,57200.0,56.8538,56.8825,56.8538,56.8753,57200.0
2013-08-26 11:15:00,79.37,79.41,79.34,79.4,61100.0,56.8753,56.904,56.8538,56.8968,61100.0
2013-08-26 11:20:00,79.4,79.41,79.35,79.39,40700.0,56.8968,56.904,56.861,56.8897,40700.0
2013-08-26 11:25:00,79.39,79.41,79.36,79.37,49900.0,56.8897,56.904,56.8682,56.8753,49900.0
2013-08-26 11:30:00,79.37,79.45,79.36,79.44,60100.0,56.8753,56.9327,56.8682,56.9255,60100.0
2013-08-26 11:35:00,79.44,79.45,79.42,79.43,68200.0,56.9255,56.9327,56.9112,56.9183,68200.0
2013-08-26 11:40:00,79.43,79.46,79.4,79.4,48300.0,56.9183,56.9398,56.8968,56.8968,48300.0
2013-08-26 11:45:00,79.39,79.39,79.35,79.35,43400.0,56.8897,56.8897,56.861,56.861,43400.0
2013-08-26 11:50:00,79.36,79.37,79.32,79.35,62900.0,56.8682,56.8753,56.8395,56.861,62900.0
2013-08-26 11:55:00,79.35,79.4,79.34,79.4,37300.0,56.861,56.8968,56.8538,56.8968,37300.0
2013-08-26 12:00:00,79.4,79.41,79.28,79.31,73200.0,56.8968,56.904,56.8108,56.8323,73200.0
2013-08-26 12:05:00,79.32,79.34,79.26,79.28,50000.0,56.8395,56.8538,56.7965,56.8108,50000.0
2013-08-26 12:10:00,79.28,79.28,79.25,79.26,22200.0,56.8108,56.8108,56.7893,56.7965,22200.0
2013-08-26 12:15:00,79.27,79.29,79.22,79.25,31200.0,56.8037,56.818,56.7678,56.7893,31200.0
2013-08-26 12:20:00,79.25,79.25,79.18,79.22,36700.0,56.7893,56.7893,56.7392,56.7678,36700.0
2013-08-26 12:25:00,79.22,79.22,79.14,79.18,58300.0,56.7678,56.7678,56.7105,56.7392,58300.0
2013-08-26 12:30:00,79.18,79.18,79.12,79.15,47200.0,56.7392,56.7392,56.6962,56.7177,47200.0
2013-08-26 12:35:00,79.15,79.18,79.14,79.16,39400.0,56.7177,56.7392,56.7105,56.7248,39400.0
2013-08-26 12:40:00,79.15,79.19,79.14,79.15,29800.0,56.7177,56.7463,56.7105,56.7177,29800.0
2013-08-26 12:45:00,79.13,79.17,79.13,79.16,23300.0,56.7033,56.732,56.7033,56.7248,23300.0
2013-08-26 12:50:00,79.16,79.19,79.15,79.16,33000.0,56.7248,56.7463,56.7177,56.7248,33000.0
2013-08-26 12:55:00,79.15,79.18,79.15,79.16,36500.0,56.7177,56.7392,56.7177,56.7248,36500.0
2013-08-26 13:00:00,79.17,79.25,79.17,79.23,53800.0,56.732,56.7893,56.732,56.775,53800.0
2013-08-26 13:05:00,79.23,79.24,79.17,79.19,31000.0,56.775,56.7822,56.732,56.7463,31000.0
2013-08-26 13:10:00,79.2,79.21,79.12,79.13,60500.0,56.7535,56.7607,56.6962,56.7033,60500.0
2013-08-26 13:15:00,79.13,79.15,79.11,79.14,40500.0,56.7033,56.7177,56.689,56.7105,40500.0
2013-08-26 13:20:00,79.14,79.19,79.13,79.17,30100.0,56.7105,56.7463,56.7033,56.732,30100.0
2013-08-26 13:25:00,79.18,79.19,79.15,79.19,19000.0,56.7392,56.7463,56.7177,56.7463,19000.0
2013-08-26 13:30:00,79.19,79.2,79.13,79.2,47100.0,56.7463,56.7535,56.7033,56.7535,47100.0
2013-08-26 13:35:00,79.19,79.2,79.14,79.17,38300.0,56.7463,56.7535,56.7105,56.732,38300.0
2013-08-26 13:40:00,79.18,79.2,79.15,79.19,53300.0,56.7392,56.7535,56.7177,56.7463,53300.0
2013-08-26 13:45:00,79.18,79.19,79.14,79.15,38600.0,56.7392,56.7463,56.7105,56.7177,38600.0
2013-08-26 13:50:00,79.15,79.17,79.1,79.1,44600.0,56.7177,56.732,56.6818,56.6818,44600.0
2013-08-26 13:55:00,79.11,79.12,79.07,79.08,38600.0,56.689,56.6962,56.6604,56.6675,38600.0
2013-08-26 14:00:00,79.09,79.09,79.04,79.07,67100.0,56.6747,56.6747,56.6389,56.6604,67100.0
2013-08-26 14:05:00,79.07,79.15,79.05,79.06,53100.0,56.6604,56.7177,56.646,56.6532,53100.0
2013-08-26 14:10:00,79.05,79.08,79.0,79.03,76900.0,56.646,56.6675,56.6102,56.6317,76900.0
2013-08-26 14:15:00,79.03,79.06,79.0,79.02,49400.0,56.6317,56.6532,56.6102,56.6245,49400.0
2013-08-26 14:20:00,79.02,79.02,78.99,79.0,57000.0,56.6245,56.6245,56.603,56.6102,57000.0
2013-08-26 14:25:00,79.0,79.01,78.94,78.95,52500.0,56.6102,56.6174,56.5672,56.5744,52500.0
2013-08-26 14:30:00,78.96,79.02,78.96,78.99,63800.0,56.5815,56.6245,56.5815,56.603,63800.0
2013-08-26 14:35:00,78.99,79.0,78.95,78.97,37200.0,56.603,56.6102,56.5744,56.5887,37200.0
2013-08-26 14:40:00,78.98,79.0,78.95,78.97,65000.0,56.5959,56.6102,56.5744,56.5887,65000.0
2013-08-26 14:45:00,78.97,79.0,78.95,78.98,93300.0,56.5887,56.6102,56.5744,56.5959,93300.0
2013-08-26 14:50:00,79.0,79.01,78.94,78.96,95800.0,56.6102,56.6174,56.5672,56.5815,95800.0
2013-08-26 14:55:00,78.96,79.0,78.95,79.0,79700.0,56.5815,56.6102,56.5744,56.6102,79700.0
2013-08-26 15:00:00,79.0,79.01,78.96,78.99,55200.0,56.6102,56.6174,56.5815,56.603,55200.0
2013-08-26 15:05:00,78.99,79.0,78.97,79.0,47000.0,56.603,56.6102,56.5887,56.6102,47000.0
2013-08-26 15:10:00,79.0,79.01,78.8,78.8,127000.0,56.6102,56.6174,56.4669,56.4669,127000.0
2013-08-26 15:15:00,78.8,78.85,78.76,78.84,99300.0,56.4669,56.5027,56.4382,56.4955,99300.0
2013-08-26 15:20:00,78.84,78.84,78.65,78.71,144600.0,56.4955,56.4955,56.3594,56.4024,144600.0
2013-08-26 15:25:00,78.71,78.77,78.63,78.76,96600.0,56.4024,56.4454,56.3451,56.4382,96600.0
2013-08-26 15:30:00,78.76,78.8,78.69,78.75,100900.0,56.4382,56.4669,56.388,56.431,100900.0
2013-08-26 15:35:00,78.74,78.84,78.71,78.81,106200.0,56.4239,56.4955,56.4024,56.474,106200.0
2013-08-26 15:40:00,78.81,78.89,78.74,78.87,256700.0,56.474,56.5314,56.4239,56.517,256700.0
2013-08-26 15:45:00,78.87,78.88,78.64,78.69,298900.0,56.517,56.5242,56.3522,56.388,298900.0
2013-08-26 15:50:00,78.7,78.71,78.59,78.67,249100.0,56.3952,56.4024,56.3164,56.3737,249100.0
2013-08-26 15:55:00,78.67,78.68,78.53,78.53,455200.0,56.3737,56.3809,56.2734,56.2734,455200.0
2013-08-27 09:30:00,77.88,77.92,77.33,77.35,579200.0,55.8076,55.8363,55.4135,55.4278,579200.0
2013-08-27 09:35:00,77.39,77.8,77.36,77.79,148600.0,55.4565,55.7503,55.435,55.7431,148600.0
2013-08-27 09:40:00,77.79,77.88,77.73,77.79,162900.0,55.7431,55.8076,55.7001,55.7431,162900.0
2013-08-27 09:45:00,77.8,77.96,77.77,77.96,171000.0,55.7503,55.8649,55.7288,55.8649,171000.0
2013-08-27 09:50:00,77.97,78.09,77.97,78.01,114200.0,55.8721,55.9581,55.8721,55.9008,114200.0
2013-08-27 09:55:00,78.02,78.19,78.0,78.18,76900.0,55.9079,56.0298,55.8936,56.0226,76900.0
2013-08-27 10:00:00,78.16,78.29,78.03,78.08,131200.0,56.0083,56.1014,55.9151,55.9509,131200.0
2013-08-27 10:05:00,78.07,78.19,77.99,78.11,115800.0,55.9438,56.0298,55.8864,55.9724,115800.0
2013-08-27 10:10:00,78.11,78.15,78.0,78.01,300200.0,55.9724,56.0011,55.8936,55.9008,300200.0
2013-08-27 10:15:00,78.0,78.04,77.95,77.98,121700.0,55.8936,55.9223,55.8578,55.8793,121700.0
2013-08-27 10:20:00,78.0,78.05,77.99,78.0,86500.0,55.8936,55.9294,55.8864,55.8936,86500.0
2013-08-27 10:25:00,78.0,78.05,77.98,78.03,94500.0,55.8936,55.9294,55.8793,55.9151,94500.0
2013-08-27 10:30:00,78.03,78.05,77.91,77.93,99000.0,55.9151,55.9294,55.8291,55.8434,99000.0
2013-08-27 10:35:00,77.93,78.03,77.9,78.0,49600.0,55.8434,55.9151,55.8219,55.8936,49600.0
2013-08-27 10:40:00,78.0,78.13,77.99,78.12,46300.0,55.8936,55.9868,55.8864,55.9796,46300.0
2013-08-27 10:45:00,78.12,78.12,78.02,78.03,52500.0,55.9796,55.9796,55.9079,55.9151,52500.0
2013-08-27 10:50:00,78.04,78.12,77.97,78.12,62400.0,55.9223,55.9796,55.8721,55.9796,62400.0
2013-08-27 10:55:00,78.12,78.23,78.11,78.19,60000.0,55.9796,56.0584,55.9724,56.0298,60000.0
2013-08-27 11:00:00,78.19,78.21,78.13,78.14,76100.0,56.0298,56.0441,55.9868,55.9939,76100.0
2013-08-27 11:05:00,78.14,78.17,78.12,78.13,83200.0,55.9939,56.0154,55.9796,55.9868,83200.0
2013-08-27 11:10:00,78.13,78.17,78.09,78.17,90100.0,55.9868,56.0154,55.9581,56.0154,90100.0
2013-08-27 11:15:00,78.17,78.28,78.16,78.23,47300.0,56.0154,56.0942,56.0083,56.0584,47300.0
2013-08-27 11:20:00,78.24,78.28,78.2,78.25,47900.0,56.0656,56.0942,56.0369,56.0728,47900.0
2013-08-27 11:25:00,78.25,78.36,78.24,78.33,42400.0,56.0728,56.1516,56.0656,56.1301,42400.0
2013-08-27 11:30:00,78.32,78.33,78.2,78.2,54700.0,56.1229,56.1301,56.0369,56.0369,54700.0
2013-08-27 11:35:00,78.2,78.27,78.17,78.24,59300.0,56.0369,56.0871,56.0154,56.0656,59300.0
2013-08-27 11:40:00,78.23,78.25,78.18,78.19,80900.0,56.0584,56.0728,56.0226,56.0298,80900.0
2013-08-27 11:45:00,78.2,78.21,78.13,78.13,86100.0,56.0369,56.0441,55.9868,55.9868,86100.0
2013-08-27 11:50:00,78.14,78.14,78.05,78.11,77600.0,55.9939,55.9939,55.9294,55.9724,77600.0
2013-08-27 11:55:00,78.11,78.22,78.11,78.2,62900.0,55.9724,56.0513,55.9724,56.0369,62900.0
2013-08-27 12:00:00,78.2,78.22,78.17,78.17,57100.0,56.0369,56.0513,56.0154,56.0154,57100.0
2013-08-27 12:05:00,78.18,78.25,78.14,78.23,110000.0,56.0226,56.0728,55.9939,56.0584,110000.0
2013-08-27 12:10:00,78.22,78.25,78.16,78.18,50100.0,56.0513,56.0728,56.0083,56.0226,50100.0
2013-08-27 12:15:00,78.19,78.23,78.17,78.2,50000.0,56.0298,56.0584,56.0154,56.0369,50000.0
2013-08-27 12:20:00,78.2,78.27,78.2,78.21,25400.0,56.0369,56.0871,56.0369,56.0441,25400.0
2013-08-27 12:25:00,78.21,78.28,78.18,78.2,32900.0,56.0441,56.0942,56.0226,56.0369,32900.0
2013-08-27 12:30:00,78.19,78.26,78.17,78.21,42100.0,56.0298,56.0799,56.0154,56.0441,42100.0
2013-08-27 12:35:00,78.21,78.26,78.21,78.26,37900.0,56.0441,56.0799,56.0441,56.0799,37900.0
2013-08-27 12:40:00,78.26,78.29,78.12,78.12,55000.0,56.0799,56.1014,55.9796,55.9796,55000.0
2013-08-27 12:45:00,78.12,78.23,78.08,78.21,74500.0,55.9796,56.0584,55.9509,56.0441,74500.0
2013-08-27 12:50:00,78.21,78.26,78.18,78.19,31900.0,56.0441,56.0799,56.0226,56.0298,31900.0
2013-08-27 12:55:00,78.19,78.2,78.11,78.11,30800.0,56.0298,56.0369,55.9724,55.9724,30800.0
2013-08-27 13:00:00,78.11,78.12,78.06,78.12,50600.0,55.9724,55.9796,55.9366,55.9796,50600.0
2013-08-27 13:05:00,78.12,78.2,78.11,78.2,30200.0,55.9796,56.0369,55.9724,56.0369,30200.0
2013-08-27 13:10:00,78.2,78.2,78.1,78.12,54300.0,56.0369,56.0369,55.9653,55.9796,54300.0
2013-08-27 13:15:00,78.11,78.12,78.05,78.07,50400.0,55.9724,55.9796,55.9294,55.9438,50400.0
2013-08-27 13:20:00,78.07,78.17,78.06,78.17,31900.0,55.9438,56.0154,55.9366,56.0154,31900.0
2013-08-27 13:25:00,78.18,78.18,78.05,78.08,37500.0,56.0226,56.0226,55.9294,55.9509,37500.0
2013-08-27 13:30:00,78.07,78.17,78.07,78.11,32000.0,55.9438,56.0154,55.9438,55.9724,32000.0
2013-08-27 13:35:00,78.12,78.21,78.11,78.14,42100.0,55.9796,56.0441,55.9724,55.9939,42100.0
2013-08-27 13:40:00,78.15,78.22,78.14,78.22,36300.0,56.0011,56.0513,55.9939,56.0513,36300.0
2013-08-27 13:45:00,78.22,78.33,78.2,78.32,23800.0,56.0513,56.1301,56.0369,56.1229,23800.0
2013-08-27 13:50:00,78.32,78.35,78.28,78.33,25600.0,56.1229,56.1444,56.0942,56.1301,25600.0
2013-08-27 13:55:00,78.32,78.33,78.26,78.26,53800.0,56.1229,56.1301,56.0799,56.0799,53800.0
2013-08-27 14:00:00,78.25,78.29,78.22,78.28,37800.0,56.0728,56.1014,56.0513,56.0942,37800.0
2013-08-27 14:05:00,78.29,78.34,78.23,78.24,49800.0,56.1014,56.1372,56.0584,56.0656,49800.0
2013-08-27 14:10:00,78.24,78.3,78.22,78.23,44300.0,56.0656,56.1086,56.0513,56.0584,44300.0
2013-08-27 14:15:00,78.23,78.28,78.19,78.2,49900.0,56.0584,56.0942,56.0298,56.0369,49900.0
2013-08-27 14:20:00,78.2,78.21,78.09,78.14,56000.0,56.0369,56.0441,55.9581,55.9939,56000.0
2013-08-27 14:25:00,78.14,78.14,78.03,78.1,55000.0,55.9939,55.9939,55.9151,55.9653,55000.0
2013-08-27 14:30:00,78.1,78.17,78.09,78.11,48500.0,55.9653,56.0154,55.9581,55.9724,48500.0
2013-08-27 14:35:00,78.1,78.18,78.07,78.18,43000.0,55.9653,56.0226,55.9438,56.0226,43000.0
2013-08-27 14:40:00,78.18,78.18,78.13,78.18,51300.0,56.0226,56.0226,55.9868,56.0226,51300.0
2013-08-27 14:45:00,78.18,78.23,78.09,78.09,61500.0,56.0226,56.0584,55.9581,55.9581,61500.0
2013-08-27 14:50:00,78.09,78.15,78.09,78.15,56900.0,55.9581,56.0011,55.9581,56.0011,56900.0
2013-08-27 14:55:00,78.16,78.24,78.14,78.18,64100.0,56.0083,56.0656,55.9939,56.0226,64100.0
2013-08-27 15:00:00,78.19,78.22,78.12,78.21,51700.0,56.0298,56.0513,55.9796,56.0441,51700.0
2013-08-27 15:05:00,78.21,78.25,78.16,78.17,58300.0,56.0441,56.0728,56.0083,56.0154,58300.0
2013-08-27 15:10:00,78.18,78.19,78.08,78.1,127100.0,56.0226,56.0298,55.9509,55.9653,127100.0
2013-08-27 15:15:00,78.1,78.12,78.05,78.09,57700.0,55.9653,55.9796,55.9294,55.9581,57700.0
2013-08-27 15:20:00,78.09,78.19,78.08,78.16,89400.0,55.9581,56.0298,55.9509,56.0083,89400.0
2013-08-27 15:25:00,78.15,78.17,78.06,78.12,74200.0,56.0011,56.0154,55.9366,55.9796,74200.0
2013-08-27 15:30:00,78.12,78.12,78.02,78.06,121200.0,55.9796,55.9796,55.9079,55.9366,121200.0
2013-08-27 15:35:00,78.06,78.08,78.0,78.02,87300.0,55.9366,55.9509,55.8936,55.9079,87300.0
2013-08-27 15:40:00,78.03,78.07,78.0,78.03,89200.0,55.9151,55.9438,55.8936,55.9151,89200.0
2013-08-27 15:45:00,78.02,78.11,78.0,78.09,122300.0,55.9079,55.9724,55.8936,55.9581,122300.0
2013-08-27 15:50:00,78.09,78.11,77.99,78.01,142500.0,55.9581,55.9724,55.8864,55.9008,142500.0
2013-08-27 15:55:00,78.0,78.04,77.93,77.97,307000.0,55.8936,55.9223,55.8434,55.8721,307000.0
2013-08-28 09:30:00,77.81,77.86,77.51,77.55,224700.0,55.7575,55.7933,55.5425,55.5711,224700.0
2013-08-28 09:35:00,77.54,77.56,77.32,77.48,168100.0,55.564,55.5783,55.4063,55.521,168100.0
2013-08-28 09:40:00,77.48,77.53,77.44,77.44,78800.0,55.521,55.5568,55.4923,55.4923,78800.0
2013-08-28 09:45:00,77.45,77.49,77.33,77.34,186500.0,55.4995,55.5281,55.4135,55.4207,186500.0
2013-08-28 09:50:00,77.34,77.39,77.31,77.39,114900.0,55.4207,55.4565,55.3992,55.4565,114900.0
2013-08-28 09:55:00,77.39,77.46,77.3,77.31,115600.0,55.4565,55.5066,55.392,55.3992,115600.0
2013-08-28 10:00:00,77.28,77.31,77.18,77.18,100300.0,55.3777,55.3992,55.306,55.306,100300.0
2013-08-28 10:05:00,77.17,77.26,77.14,77.23,175000.0,55.2988,55.3633,55.2773,55.3418,175000.0
2013-08-28 10:10:00,77.24,77.32,77.2,77.2,135500.0,55.349,55.4063,55.3203,55.3203,135500.0
2013-08-28 10:15:00,77.2,77.26,77.19,77.2,86800.0,55.3203,55.3633,55.3132,55.3203,86800.0
2013-08-28 10:20:00,77.2,77.21,77.04,77.06,157600.0,55.3203,55.3275,55.2057,55.22,157600.0
2013-08-28 10:25:00,77.06,77.17,77.05,77.16,158100.0,55.22,55.2988,55.2128,55.2917,158100.0
2013-08-28 10:30:00,77.15,77.2,77.13,77.14,128300.0,55.2845,55.3203,55.2702,55.2773,128300.0
2013-08-28 10:35:00,77.14,77.26,77.14,77.21,181400.0,55.2773,55.3633,55.2773,55.3275,181400.0
2013-08-28 10:40:00,77.22,77.22,77.17,77.18,77300.0,55.3347,55.3347,55.2988,55.306,77300.0
2013-08-28 10:45:00,77.17,77.17,77.09,77.09,75900.0,55.2988,55.2988,55.2415,55.2415,75900.0
2013-08-28 10:50:00,77.09,77.09,77.03,77.03,128500.0,55.2415,55.2415,55.1985,55.1985,128500.0
2013-08-28 10:55:00,77.03,77.06,76.99,77.01,198200.0,55.1985,55.22,55.1699,55.1842,198200.0
2013-08-28 11:00:00,77.0,77.02,76.92,76.94,172500.0,55.177,55.1914,55.1197,55.134,172500.0
2013-08-28 11:05:00,76.94,76.97,76.92,76.94,89300.0,55.134,55.1555,55.1197,55.134,89300.0
2013-08-28 11:10:00,76.94,76.99,76.92,76.96,141700.0,55.134,55.1699,55.1197,55.1484,141700.0
2013-08-28 11:15:00,76.96,76.96,76.9,76.95,122400.0,55.1484,55.1484,55.1054,55.1412,122400.0
2013-08-28 11:20:00,76.95,76.99,76.94,76.97,99300.0,55.1412,55.1699,55.134,55.1555,99300.0
2013-08-28 11:25:00,76.97,77.14,76.97,77.12,135400.0,55.1555,55.2773,55.1555,55.263,135400.0
2013-08-28 11:30:00,77.12,77.17,77.11,77.14,90400.0,55.263,55.2988,55.2558,55.2773,90400.0
2013-08-28 11:35:00,77.14,77.16,77.13,77.15,50800.0,55.2773,55.2917,55.2702,55.2845,50800.0
2013-08-28 11:40:00,77.15,77.15,77.07,77.09,67800.0,55.2845,55.2845,55.2272,55.2415,67800.0
2013-08-28 11:45:00,77.09,77.09,77.03,77.08,50700.0,55.2415,55.2415,55.1985,55.2343,50700.0
2013-08-28 11:50:00,77.07,77.1,77.05,77.06,51800.0,55.2272,55.2487,55.2128,55.22,51800.0
2013-08-28 11:55:00,77.06,77.14,77.06,77.1,63900.0,55.22,55.2773,55.22,55.2487,63900.0
2013-08-28 12:00:00,77.1,77.14,77.09,77.14,84500.0,55.2487,55.2773,55.2415,55.2773,84500.0
2013-08-28 12:05:00,77.14,77.17,77.14,77.15,52100.0,55.2773,55.2988,55.2773,55.2845,52100.0
2013-08-28 12:10:00,77.15,77.18,77.15,77.16,45900.0,55.2845,55.306,55.2845,55.2917,45900.0
2013-08-28 12:15:00,77.15,77.19,77.14,77.17,61100.0,55.2845,55.3132,55.2773,55.2988,61100.0
2013-08-28 12:20:00,77.16,77.18,77.15,77.17,40800.0,55.2917,55.306,55.2845,55.2988,40800.0
2013-08-28 12:25:00,77.17,77.19,77.15,77.16,74900.0,55.2988,55.3132,55.2845,55.2917,74900.0
2013-08-28 12:30:00,77.16,77.18,77.16,77.17,42200.0,55.2917,55.306,55.2917,55.2988,42200.0
2013-08-28 12:35:00,77.17,77.18,77.16,77.17,73300.0,55.2988,55.306,55.2917,55.2988,73300.0
2013-08-28 12:40:00,77.17,77.17,77.15,77.15,56200.0,55.2988,55.2988,55.2845,55.2845,56200.0
2013-08-28 12:45:00,77.15,77.16,77.08,77.09,82200.0,55.2845,55.2917,55.2343,55.2415,82200.0
2013-08-28 12:50:00,77.09,77.12,77.09,77.12,32700.0,55.2415,55.263,55.2415,55.263,32700.0
2013-08-28 12:55:00,77.12,77.14,77.07,77.13,70100.0,55.263,55.2773,55.2272,55.2702,70100.0
2013-08-28 13:00:00,77.13,77.16,77.11,77.15,96000.0,55.2702,55.2917,55.2558,55.2845,96000.0
2013-08-28 13:05:00,77.16,77.2,77.13,77.18,74600.0,55.2917,55.3203,55.2702,55.306,74600.0
2013-08-28 13:10:00,77.19,77.19,77.14,77.15,61900.0,55.3132,55.3132,55.2773,55.2845,61900.0
2013-08-28 13:15:00,77.15,77.16,77.1,77.13,85200.0,55.2845,55.2917,55.2487,55.2702,85200.0
2013-08-28 13:20:00,77.14,77.18,77.12,77.17,46000.0,55.2773,55.306,55.263,55.2988,46000.0
2013-08-28 13:25:00,77.17,77.17,77.13,77.15,137300.0,55.2988,55.2988,55.2702,55.2845,137300.0
2013-08-28 13:30:00,77.16,77.17,77.12,77.13,52000.0,55.2917,55.2988,55.263,55.2702,52000.0
2013-08-28 13:35:00,77.14,77.16,77.13,77.16,42300.0,55.2773,55.2917,55.2702,55.2917,42300.0
2013-08-28 13:40:00,77.16,77.16,77.12,77.13,75300.0,55.2917,55.2917,55.263,55.2702,75300.0
2013-08-28 13:45:00,77.13,77.13,77.06,77.12,100300.0,55.2702,55.2702,55.22,55.263,100300.0
2013-08-28 13:50:00,77.11,77.14,77.06,77.06,89800.0,55.2558,55.2773,55.22,55.22,89800.0
2013-08-28 13:55:00,77.07,77.07,77.02,77.03,85300.0,55.2272,55.2272,55.1914,55.1985,85300.0
2013-08-28 14:00:00,77.03,77.04,77.02,77.03,36300.0,55.1985,55.2057,55.1914,55.1985,36300.0
2013-08-28 14:05:00,77.02,77.02,76.98,76.99,95500.0,55.1914,55.1914,55.1627,55.1699,95500.0
2013-08-28 14:10:00,76.99,77.0,76.95,76.95,131400.0,55.1699,55.177,55.1412,55.1412,131400.0
2013-08-28 14:15:00,76.95,76.97,76.86,76.87,135500.0,55.1412,55.1555,55.0767,55.0839,135500.0
2013-08-28 14:20:00,76.87,76.94,76.86,76.93,58800.0,55.0839,55.134,55.0767,55.1269,58800.0
2013-08-28 14:25:00,76.92,76.96,76.91,76.92,68200.0,55.1197,55.1484,55.1125,55.1197,68200.0
2013-08-28 14:30:00,76.94,77.0,76.93,76.98,97500.0,55.134,55.177,55.1269,55.1627,97500.0
2013-08-28 14:35:00,76.98,77.02,76.98,77.01,71000.0,55.1627,55.1914,55.1627,55.1842,71000.0
2013-08-28 14:40:00,77.01,77.06,77.01,77.06,89400.0,55.1842,55.22,55.1842,55.22,89400.0
2013-08-28 14:45:00,77.06,77.06,77.03,77.06,68200.0,55.22,55.22,55.1985,55.22,68200.0
2013-08-28 14:50:00,77.06,77.07,77.02,77.03,47900.0,55.22,55.2272,55.1914,55.1985,47900.0
2013-08-28 14:55:00,77.04,77.04,77.0,77.01,41000.0,55.2057,55.2057,55.177,55.1842,41000.0
2013-08-28 15:00:00,77.01,77.04,76.98,77.02,74300.0,55.1842,55.2057,55.1627,55.1914,74300.0
2013-08-28 15:05:00,77.02,77.04,76.99,77.03,75200.0,55.1914,55.2057,55.1699,55.1985,75200.0
2013-08-28 15:10:00,77.03,77.12,77.02,77.12,73900.0,55.1985,55.263,55.1914,55.263,73900.0
2013-08-28 15:15:00,77.12,77.14,77.08,77.09,45600.0,55.263,55.2773,55.2343,55.2415,45600.0
2013-08-28 15:20:00,77.09,77.13,77.08,77.09,58500.0,55.2415,55.2702,55.2343,55.2415,58500.0
2013-08-28 15:25:00,77.09,77.11,77.05,77.05,71600.0,55.2415,55.2558,55.2128,55.2128,71600.0
2013-08-28 15:30:00,77.06,77.11,77.06,77.09,91400.0,55.22,55.2558,55.22,55.2415,91400.0
2013-08-28 15:35:00,77.09,77.11,77.0,77.01,81400.0,55.2415,55.2558,55.177,55.1842,81400.0
2013-08-28 15:40:00,77.01,77.01,76.97,76.98,140700.0,55.1842,55.1842,55.1555,55.1627,140700.0
2013-08-28 15:45:00,76.98,77.0,76.9,76.92,202300.0,55.1627,55.177,55.1054,55.1197,202300.0
2013-08-28 15:50:00,76.92,76.93,76.9,76.92,169800.0,55.1197,55.1269,55.1054,55.1197,169800.0
2013-08-28 15:55:00,76.91,76.91,76.85,76.86,516700.0,55.1125,55.1125,55.0695,55.0767,516700.0
2013-08-29 09:30:00,76.64,76.76,76.42,76.72,268000.0,54.919,55.005,54.7614,54.9764,268000.0
2013-08-29 09:35:00,76.7,76.91,76.67,76.82,76300.0,54.962,55.1125,54.9405,55.048,76300.0
2013-08-29 09:40:00,76.82,77.17,76.8,77.15,82400.0,55.048,55.2988,55.0337,55.2845,82400.0
2013-08-29 09:45:00,77.15,77.4,77.11,77.37,122500.0,55.2845,55.4637,55.2558,55.4422,122500.0
2013-08-29 09:50:00,77.34,77.52,77.32,77.49,182200.0,55.4207,55.5496,55.4063,55.5281,182200.0
2013-08-29 09:55:00,77.5,77.57,77.45,77.45,102400.0,55.5353,55.5855,55.4995,55.4995,102400.0
2013-08-29 10:00:00,77.46,77.48,77.35,77.35,114100.0,55.5066,55.521,55.4278,55.4278,114100.0
2013-08-29 10:05:00,77.36,77.37,77.25,77.36,105400.0,55.435,55.4422,55.3562,55.435,105400.0
2013-08-29 10:10:00,77.36,77.46,77.35,77.44,95700.0,55.435,55.5066,55.4278,55.4923,95700.0
2013-08-29 10:15:00,77.45,77.68,77.45,77.65,172600.0,55.4995,55.6643,55.4995,55.6428,172600.0
2013-08-29 10:20:00,77.65,77.68,77.48,77.5,83300.0,55.6428,55.6643,55.521,55.5353,83300.0
2013-08-29 10:25:00,77.49,77.54,77.4,77.4,100700.0,55.5281,55.564,55.4637,55.4637,100700.0
2013-08-29 10:30:00,77.4,77.52,77.4,77.42,56900.0,55.4637,55.5496,55.4637,55.478,56900.0
2013-08-29 10:35:00,77.42,77.67,77.42,77.67,67400.0,55.478,55.6571,55.478,55.6571,67400.0
2013-08-29 10:40:00,77.68,77.69,77.61,77.64,61800.0,55.6643,55.6715,55.6141,55.6356,61800.0
2013-08-29 10:45:00,77.64,77.71,77.61,77.71,58200.0,55.6356,55.6858,55.6141,55.6858,58200.0
2013-08-29 10:50:00,77.7,77.71,77.61,77.69,70400.0,55.6786,55.6858,55.6141,55.6715,70400.0
2013-08-29 10:55:00,77.7,77.72,77.64,77.64,53700.0,55.6786,55.693,55.6356,55.6356,53700.0
2013-08-29 11:00:00,77.64,77.68,77.62,77.66,51400.0,55.6356,55.6643,55.6213,55.65,51400.0
2013-08-29 11:05:00,77.66,77.67,77.61,77.63,55400.0,55.65,55.6571,55.6141,55.6285,55400.0
2013-08-29 11:10:00,77.63,77.67,77.62,77.62,40200.0,55.6285,55.6571,55.6213,55.6213,40200.0
2013-08-29 11:15:00,77.63,77.65,77.61,77.62,28200.0,55.6285,55.6428,55.6141,55.6213,28200.0
2013-08-29 11:20:00,77.62,77.7,77.61,77.64,46100.0,55.6213,55.6786,55.6141,55.6356,46100.0
2013-08-29 11:25:00,77.64,77.7,77.62,77.69,45000.0,55.6356,55.6786,55.6213,55.6715,45000.0
2013-08-29 11:30:00,77.69,77.73,77.67,77.67,73000.0,55.6715,55.7001,55.6571,55.6571,73000.0
2013-08-29 11:35:00,77.67,77.7,77.59,77.59,150600.0,55.6571,55.6786,55.5998,55.5998,150600.0
2013-08-29 11:40:00,77.58,77.58,77.52,77.57,36200.0,55.5926,55.5926,55.5496,55.5855,36200.0
2013-08-29 11:45:00,77.57,77.6,77.53,77.57,46100.0,55.5855,55.607,55.5568,55.5855,46100.0
2013-08-29 11:50:00,77.57,77.64,77.57,77.59,31100.0,55.5855,55.6356,55.5855,55.5998,31100.0
2013-08-29 11:55:00,77.59,77.67,77.56,77.67,39000.0,55.5998,55.6571,55.5783,55.6571,39000.0
2013-08-29 12:00:00,77.68,77.69,77.64,77.68,38900.0,55.6643,55.6715,55.6356,55.6643,38900.0
2013-08-29 12:05:00,77.67,77.7,77.63,77.63,32200.0,55.6571,55.6786,55.6285,55.6285,32200.0
2013-08-29 12:10:00,77.63,77.69,77.63,77.68,22900.0,55.6285,55.6715,55.6285,55.6643,22900.0
2013-08-29 12:15:00,77.67,77.69,77.61,77.69,47000.0,55.6571,55.6715,55.6141,55.6715,47000.0
2013-08-29 12:20:00,77.69,77.76,77.67,77.76,60900.0,55.6715,55.7216,55.6571,55.7216,60900.0
2013-08-29 12:25:00,77.75,77.84,77.69,77.7,75800.0,55.7145,55.779,55.6715,55.6786,75800.0
2013-08-29 12:30:00,77.69,77.69,77.49,77.49,65000.0,55.6715,55.6715,55.5281,55.5281,65000.0
2013-08-29 12:35:00,77.49,77.5,77.41,77.42,77100.0,55.5281,55.5353,55.4708,55.478,77100.0
2013-08-29 12:40:00,77.43,77.45,77.37,77.39,60200.0,55.4852,55.4995,55.4422,55.4565,60200.0
2013-08-29 12:45:00,77.39,77.39,77.35,77.39,47100.0,55.4565,55.4565,55.4278,55.4565,47100.0
2013-08-29 12:50:00,77.39,77.39,77.34,77.36,65900.0,55.4565,55.4565,55.4207,55.435,65900.0
2013-08-29 12:55:00,77.36,77.46,77.34,77.46,57600.0,55.435,55.5066,55.4207,55.5066,57600.0
2013-08-29 13:00:00,77.46,77.49,77.42,77.49,33100.0,55.5066,55.5281,55.478,55.5281,33100.0
2013-08-29 13:05:00,77.5,77.62,77.49,77.62,39400.0,55.5353,55.6213,55.5281,55.6213,39400.0
2013-08-29 13:10:00,77.61,77.61,77.56,77.61,28100.0,55.6141,55.6141,55.5783,55.6141,28100.0
2013-08-29 13:15:00,77.62,77.63,77.58,77.63,30800.0,55.6213,55.6285,55.5926,55.6285,30800.0
2013-08-29 13:20:00,77.63,77.65,77.56,77.56,49100.0,55.6285,55.6428,55.5783,55.5783,49100.0
2013-08-29 13:25:00,77.55,77.59,77.52,77.59,47000.0,55.5711,55.5998,55.5496,55.5998,47000.0
2013-08-29 13:30:00,77.59,77.59,77.49,77.49,55400.0,55.5998,55.5998,55.5281,55.5281,55400.0
2013-08-29 13:35:00,77.49,77.53,77.45,77.48,34800.0,55.5281,55.5568,55.4995,55.521,34800.0
2013-08-29 13:40:00,77.48,77.51,77.44,77.44,29000.0,55.521,55.5425,55.4923,55.4923,29000.0
2013-08-29 13:45:00,77.45,77.49,77.44,77.45,30200.0,55.4995,55.5281,55.4923,55.4995,30200.0
2013-08-29 13:50:00,77.45,77.48,77.41,77.42,39000.0,55.4995,55.521,55.4708,55.478,39000.0
2013-08-29 13:55:00,77.42,77.48,77.42,77.48,33500.0,55.478,55.521,55.478,55.521,33500.0
2013-08-29 14:00:00,77.47,77.54,77.46,77.52,35600.0,55.5138,55.564,55.5066,55.5496,35600.0
2013-08-29 14:05:00,77.52,77.59,77.52,77.59,31500.0,55.5496,55.5998,55.5496,55.5998,31500.0
2013-08-29 14:10:00,77.59,77.6,77.55,77.57,48500.0,55.5998,55.607,55.5711,55.5855,48500.0
2013-08-29 14:15:00,77.57,77.58,77.49,77.54,29800.0,55.5855,55.5926,55.5281,55.564,29800.0
2013-08-29 14:20:00,77.53,77.57,77.51,77.55,25500.0,55.5568,55.5855,55.5425,55.5711,25500.0
2013-08-29 14:25:00,77.55,77.57,77.51,77.53,26100.0,55.5711,55.5855,55.5425,55.5568,26100.0
2013-08-29 14:30:00,77.52,77.55,77.5,77.5,19700.0,55.5496,55.5711,55.5353,55.5353,19700.0
2013-08-29 14:35:00,77.51,77.55,77.49,77.53,30300.0,55.5425,55.5711,55.5281,55.5568,30300.0
2013-08-29 14:40:00,77.52,77.55,77.5,77.52,24300.0,55.5496,55.5711,55.5353,55.5496,24300.0
2013-08-29 14:45:00,77.52,77.57,77.52,77.53,29900.0,55.5496,55.5855,55.5496,55.5568,29900.0
2013-08-29 14:50:00,77.54,77.61,77.54,77.59,29500.0,55.564,55.6141,55.564,55.5998,29500.0
2013-08-29 14:55:00,77.57,77.6,77.54,77.55,39000.0,55.5855,55.607,55.564,55.5711,39000.0
2013-08-29 15:00:00,77.55,77.56,77.45,77.46,52300.0,55.5711,55.5783,55.4995,55.5066,52300.0
2013-08-29 15:05:00,77.47,77.48,77.4,77.45,61400.0,55.5138,55.521,55.4637,55.4995,61400.0
2013-08-29 15:10:00,77.45,77.49,77.42,77.43,43300.0,55.4995,55.5281,55.478,55.4852,43300.0
2013-08-29 15:15:00,77.44,77.52,77.44,77.46,45800.0,55.4923,55.5496,55.4923,55.5066,45800.0
2013-08-29 15:20:00,77.46,77.5,77.43,77.44,81700.0,55.5066,55.5353,55.4852,55.4923,81700.0
2013-08-29 15:25:00,77.44,77.44,77.36,77.4,105500.0,55.4923,55.4923,55.435,55.4637,105500.0
2013-08-29 15:30:00,77.4,77.41,77.26,77.29,101900.0,55.4637,55.4708,55.3633,55.3848,101900.0
2013-08-29 15:35:00,77.3,77.37,77.29,77.35,108300.0,55.392,55.4422,55.3848,55.4278,108300.0
2013-08-29 15:40:00,77.34,77.4,77.3,77.38,65300.0,55.4207,55.4637,55.392,55.4493,65300.0
2013-08-29 15:45:00,77.38,77.45,77.35,77.4,93800.0,55.4493,55.4995,55.4278,55.4637,93800.0
2013-08-29 15:50:00,77.4,77.4,77.31,77.34,102000.0,55.4637,55.4637,55.3992,55.4207,102000.0
2013-08-29 15:55:00,77.34,77.37,77.28,77.32,267000.0,55.4207,55.4422,55.3777,55.4063,267000.0
2013-08-30 09:30:00,77.63,77.63,77.07,77.25,150400.0,55.6285,55.6285,55.2272,55.3562,150400.0
2013-08-30 09:35:00,77.23,77.36,77.18,77.35,46100.0,55.3418,55.435,55.306,55.4278,46100.0
2013-08-30 09:40:00,77.32,77.57,77.32,77.4,111400.0,55.4063,55.5855,55.4063,55.4637,111400.0
2013-08-30 09:45:00,77.41,77.57,77.3,77.31,124200.0,55.4708,55.5855,55.392,55.3992,124200.0
2013-08-30 09:50:00,77.32,77.55,77.3,77.5,78900.0,55.4063,55.5711,55.392,55.5353,78900.0
2013-08-30 09:55:00,77.5,77.59,77.44,77.51,69300.0,55.5353,55.5998,55.4923,55.5425,69300.0
2013-08-30 10:00:00,77.5,77.57,77.39,77.39,99300.0,55.5353,55.5855,55.4565,55.4565,99300.0
2013-08-30 10:05:00,77.39,77.47,77.39,77.45,69900.0,55.4565,55.5138,55.4565,55.4995,69900.0
2013-08-30 10:10:00,77.44,77.44,77.38,77.42,86400.0,55.4923,55.4923,55.4493,55.478,86400.0
2013-08-30 10:15:00,77.42,77.48,77.42,77.48,84000.0,55.478,55.521,55.478,55.521,84000.0
2013-08-30 10:20:00,77.48,77.62,77.48,77.58,82400.0,55.521,55.6213,55.521,55.5926,82400.0
2013-08-30 10:25:00,77.58,77.64,77.56,77.56,58600.0,55.5926,55.6356,55.5783,55.5783,58600.0
2013-08-30 10:30:00,77.57,77.61,77.54,77.58,68500.0,55.5855,55.6141,55.564,55.5926,68500.0
2013-08-30 10:35:00,77.58,77.61,77.55,77.61,58300.0,55.5926,55.6141,55.5711,55.6141,58300.0
2013-08-30 10:40:00,77.6,77.64,77.56,77.6,75500.0,55.607,55.6356,55.5783,55.607,75500.0
2013-08-30 10:45:00,77.59,77.61,77.54,77.59,59800.0,55.5998,55.6141,55.564,55.5998,59800.0
2013-08-30 10:50:00,77.59,77.63,77.55,77.59,52800.0,55.5998,55.6285,55.5711,55.5998,52800.0
2013-08-30 10:55:00,77.58,77.61,77.54,77.55,74400.0,55.5926,55.6141,55.564,55.5711,74400.0
2013-08-30 11:00:00,77.53,77.57,77.5,77.56,80900.0,55.5568,55.5855,55.5353,55.5783,80900.0
2013-08-30 11:05:00,77.56,77.6,77.53,77.54,58700.0,55.5783,55.607,55.5568,55.564,58700.0
2013-08-30 11:10:00,77.54,77.58,77.52,77.55,37200.0,55.564,55.5926,55.5496,55.5711,37200.0
2013-08-30 11:15:00,77.55,77.58,77.54,77.54,27100.0,55.5711,55.5926,55.564,55.564,27100.0
2013-08-30 11:20:00,77.55,77.58,77.51,77.51,44100.0,55.5711,55.5926,55.5425,55.5425,44100.0
2013-08-30 11:25:00,77.51,77.52,77.44,77.45,58900.0,55.5425,55.5496,55.4923,55.4995,58900.0
2013-08-30 11:30:00,77.45,77.48,77.43,77.44,54000.0,55.4995,55.521,55.4852,55.4923,54000.0
2013-08-30 11:35:00,77.43,77.47,77.43,77.44,49200.0,55.4852,55.5138,55.4852,55.4923,49200.0
2013-08-30 11:40:00,77.44,77.5,77.44,77.5,40200.0,55.4923,55.5353,55.4923,55.5353,40200.0
2013-08-30 11:45:00,77.5,77.58,77.48,77.53,46000.0,55.5353,55.5926,55.521,55.5568,46000.0
2013-08-30 11:50:00,77.53,77.54,77.51,77.52,31900.0,55.5568,55.564,55.5425,55.5496,31900.0
2013-08-30 11:55:00,77.53,77.54,77.5,77.51,34100.0,55.5568,55.564,55.5353,55.5425,34100.0
2013-08-30 12:00:00,77.51,77.53,77.48,77.52,46600.0,55.5425,55.5568,55.521,55.5496,46600.0
2013-08-30 12:05:00,77.52,77.55,77.5,77.5,28700.0,55.5496,55.5711,55.5353,55.5353,28700.0
2013-08-30 12:10:00,77.5,77.57,73.61,77.52,511700.0,55.5353,55.5855,52.7478,55.5496,511700.0
2013-08-30 12:15:00,77.51,77.54,77.49,77.52,61900.0,55.5425,55.564,55.5281,55.5496,61900.0
2013-08-30 12:20:00,77.52,77.54,77.5,77.54,36100.0,55.5496,55.564,55.5353,55.564,36100.0
2013-08-30 12:25:00,77.54,77.56,77.52,77.55,56900.0,55.564,55.5783,55.5496,55.5711,56900.0
2013-08-30 12:30:00,77.56,77.56,77.47,77.51,46000.0,55.5783,55.5783,55.5138,55.5425,46000.0
2013-08-30 12:35:00,77.5,77.5,77.42,77.45,34800.0,55.5353,55.5353,55.478,55.4995,34800.0
2013-08-30 12:40:00,77.44,77.53,77.44,77.53,41500.0,55.4923,55.5568,55.4923,55.5568,41500.0
2013-08-30 12:45:00,77.53,77.58,77.53,77.58,34100.0,55.5568,55.5926,55.5568,55.5926,34100.0
2013-08-30 12:50:00,77.57,77.59,77.52,77.53,37700.0,55.5855,55.5998,55.5496,55.5568,37700.0
2013-08-30 12:55:00,77.53,77.59,77.52,77.58,39700.0,55.5568,55.5998,55.5496,55.5926,39700.0
2013-08-30 13:00:00,77.58,77.58,77.44,77.45,108000.0,55.5926,55.5926,55.4923,55.4995,108000.0
2013-08-30 13:05:00,77.45,77.5,77.38,77.4,81200.0,55.4995,55.5353,55.4493,55.4637,81200.0
2013-08-30 13:10:00,77.39,77.53,77.39,77.52,110500.0,55.4565,55.5568,55.4565,55.5496,110500.0
2013-08-30 13:15:00,77.52,77.73,77.51,77.68,117800.0,55.5496,55.7001,55.5425,55.6643,117800.0
2013-08-30 13:20:00,77.69,77.73,77.54,77.56,51500.0,55.6715,55.7001,55.564,55.5783,51500.0
2013-08-30 13:25:00,77.56,77.64,77.54,77.61,43700.0,55.5783,55.6356,55.564,55.6141,43700.0
2013-08-30 13:30:00,77.62,77.65,77.59,77.61,42700.0,55.6213,55.6428,55.5998,55.6141,42700.0
2013-08-30 13:35:00,77.6,77.68,77.59,77.66,33600.0,55.607,55.6643,55.5998,55.65,33600.0
2013-08-30 13:40:00,77.65,77.68,77.63,77.66,31200.0,55.6428,55.6643,55.6285,55.65,31200.0
2013-08-30 13:45:00,77.66,77.75,77.66,77.71,38600.0,55.65,55.7145,55.65,55.6858,38600.0
2013-08-30 13:50:00,77.71,77.79,77.71,77.77,64800.0,55.6858,55.7431,55.6858,55.7288,64800.0
2013-08-30 13:55:00,77.76,77.78,77.72,77.73,93200.0,55.7216,55.736,55.693,55.7001,93200.0
2013-08-30 14:00:00,77.73,77.74,77.69,77.71,67000.0,55.7001,55.7073,55.6715,55.6858,67000.0
2013-08-30 14:05:00,77.71,77.71,77.65,77.69,70800.0,55.6858,55.6858,55.6428,55.6715,70800.0
2013-08-30 14:10:00,77.7,77.7,77.66,77.67,22700.0,55.6786,55.6786,55.65,55.6571,22700.0
2013-08-30 14:15:00,77.68,77.71,77.66,77.71,43000.0,55.6643,55.6858,55.65,55.6858,43000.0
2013-08-30 14:20:00,77.7,77.75,77.68,77.69,28600.0,55.6786,55.7145,55.6643,55.6715,28600.0
2013-08-30 14:25:00,77.68,77.73,77.67,77.67,38900.0,55.6643,55.7001,55.6571,55.6571,38900.0
2013-08-30 14:30:00,77.67,77.81,77.67,77.8,48100.0,55.6571,55.7575,55.6571,55.7503,48100.0
2013-08-30 14:35:00,77.8,77.84,77.8,77.83,37800.0,55.7503,55.779,55.7503,55.7718,37800.0
2013-08-30 14:40:00,77.83,77.83,77.77,77.78,35400.0,55.7718,55.7718,55.7288,55.736,35400.0
2013-08-30 14:45:00,77.78,77.8,77.76,77.78,38800.0,55.736,55.7503,55.7216,55.736,38800.0
2013-08-30 14:50:00,77.79,77.8,77.75,77.78,30100.0,55.7431,55.7503,55.7145,55.736,30100.0
2013-08-30 14:55:00,77.78,77.8,77.75,77.77,45100.0,55.736,55.7503,55.7145,55.7288,45100.0
2013-08-30 15:00:00,77.77,77.82,77.75,77.8,51500.0,55.7288,55.7646,55.7145,55.7503,51500.0
2013-08-30 15:05:00,77.81,77.82,77.75,77.75,42000.0,55.7575,55.7646,55.7145,55.7145,42000.0
2013-08-30 15:10:00,77.76,77.82,77.76,77.82,50900.0,55.7216,55.7646,55.7216,55.7646,50900.0
2013-08-30 15:15:00,77.81,77.85,77.79,77.82,66600.0,55.7575,55.7861,55.7431,55.7646,66600.0
2013-08-30 15:20:00,77.83,77.86,77.82,77.84,57300.0,55.7718,55.7933,55.7646,55.779,57300.0
2013-08-30 15:25:00,77.84,77.86,77.8,77.84,75200.0,55.779,55.7933,55.7503,55.779,75200.0
2013-08-30 15:30:00,77.83,77.84,77.72,77.75,90400.0,55.7718,55.779,55.693,55.7145,90400.0
2013-08-30 15:35:00,77.73,77.75,77.7,77.74,105500.0,55.7001,55.7145,55.6786,55.7073,105500.0
2013-08-30 15:40:00,77.74,77.78,77.65,77.67,215800.0,55.7073,55.736,55.6428,55.6571,215800.0
2013-08-30 15:45:00,77.67,77.69,77.62,77.65,241900.0,55.6571,55.6715,55.6213,55.6428,241900.0
2013-08-30 15:50:00,77.66,77.66,77.54,77.56,337500.0,55.65,55.65,55.564,55.5783,337500.0
2013-08-30 15:55:00,77.56,78.07,77.54,77.88,1002100.0,55.5783,55.9438,55.564,55.8076,1002100.0
2013-09-03 09:30:00,78.24,78.42,78.11,78.12,303100.0,56.0656,56.1946,55.9724,55.9796,303100.0
2013-09-03 09:35:00,78.12,78.27,78.12,78.2,67500.0,55.9796,56.0871,55.9796,56.0369,67500.0
2013-09-03 09:40:00,78.2,78.22,78.0,78.2,122800.0,56.0369,56.0513,55.8936,56.0369,122800.0
2013-09-03 09:45:00,78.19,78.3,78.18,78.25,145800.0,56.0298,56.1086,56.0226,56.0728,145800.0
2013-09-03 09:50:00,78.25,78.26,78.13,78.23,82300.0,56.0728,56.0799,55.9868,56.0584,82300.0
2013-09-03 09:55:00,78.22,78.26,78.19,78.2,82300.0,56.0513,56.0799,56.0298,56.0369,82300.0
2013-09-03 10:00:00,78.2,78.22,78.01,78.03,107700.0,56.0369,56.0513,55.9008,55.9151,107700.0
2013-09-03 10:05:00,78.03,78.06,77.99,78.02,117600.0,55.9151,55.9366,55.8864,55.9079,117600.0
2013-09-03 10:10:00,78.01,78.17,78.0,78.17,93200.0,55.9008,56.0154,55.8936,56.0154,93200.0
2013-09-03 10:15:00,78.17,78.19,78.12,78.16,113100.0,56.0154,56.0298,55.9796,56.0083,113100.0
2013-09-03 10:20:00,78.16,78.16,78.07,78.07,83500.0,56.0083,56.0083,55.9438,55.9438,83500.0
2013-09-03 10:25:00,78.07,78.08,78.03,78.05,42300.0,55.9438,55.9509,55.9151,55.9294,42300.0
2013-09-03 10:30:00,78.06,78.11,78.05,78.09,78900.0,55.9366,55.9724,55.9294,55.9581,78900.0
2013-09-03 10:35:00,78.09,78.09,78.04,78.05,61200.0,55.9581,55.9581,55.9223,55.9294,61200.0
2013-09-03 10:40:00,78.04,78.09,78.03,78.05,62100.0,55.9223,55.9581,55.9151,55.9294,62100.0
2013-09-03 10:45:00,78.05,78.09,78.05,78.06,35500.0,55.9294,55.9581,55.9294,55.9366,35500.0
2013-09-03 10:50:00,78.06,78.07,78.05,78.06,69100.0,55.9366,55.9438,55.9294,55.9366,69100.0
2013-09-03 10:55:00,78.07,78.09,78.05,78.05,63300.0,55.9438,55.9581,55.9294,55.9294,63300.0
2013-09-03 11:00:00,78.05,78.12,78.05,78.06,41500.0,55.9294,55.9796,55.9294,55.9366,41500.0
2013-09-03 11:05:00,78.06,78.06,77.95,77.97,66200.0,55.9366,55.9366,55.8578,55.8721,66200.0
2013-09-03 11:10:00,77.98,78.03,77.97,77.98,52100.0,55.8793,55.9151,55.8721,55.8793,52100.0
2013-09-03 11:15:00,77.98,78.01,77.84,77.84,89000.0,55.8793,55.9008,55.779,55.779,89000.0
2013-09-03 11:20:00,77.84,77.86,77.73,77.76,76700.0,55.779,55.7933,55.7001,55.7216,76700.0
2013-09-03 11:25:00,77.75,77.8,77.57,77.59,98700.0,55.7145,55.7503,55.5855,55.5998,98700.0
2013-09-03 11:30:00,77.58,77.67,77.55,77.62,91100.0,55.5926,55.6571,55.5711,55.6213,91100.0
2013-09-03 11:35:00,77.62,77.63,77.57,77.58,45000.0,55.6213,55.6285,55.5855,55.5926,45000.0
2013-09-03 11:40:00,77.58,77.66,77.57,77.58,53400.0,55.5926,55.65,55.5855,55.5926,53400.0
2013-09-03 11:45:00,77.57,77.57,77.44,77.53,85200.0,55.5855,55.5855,55.4923,55.5568,85200.0
2013-09-03 11:50:00,77.53,77.59,77.5,77.59,39800.0,55.5568,55.5998,55.5353,55.5998,39800.0
2013-09-03 11:55:00,77.58,77.6,77.54,77.59,48600.0,55.5926,55.607,55.564,55.5998,48600.0
2013-09-03 12:00:00,77.59,77.64,77.57,77.58,64100.0,55.5998,55.6356,55.5855,55.5926,64100.0
2013-09-03 12:05:00,77.58,77.68,77.57,77.67,43200.0,55.5926,55.6643,55.5855,55.6571,43200.0
2013-09-03 12:10:00,77.67,77.73,77.67,77.69,58200.0,55.6571,55.7001,55.6571,55.6715,58200.0
2013-09-03 12:15:00,77.7,77.7,77.62,77.64,48500.0,55.6786,55.6786,55.6213,55.6356,48500.0
2013-09-03 12:20:00,77.64,77.64,77.58,77.62,48600.0,55.6356,55.6356,55.5926,55.6213,48600.0
2013-09-03 12:25:00,77.62,77.63,77.57,77.57,25300.0,55.6213,55.6285,55.5855,55.5855,25300.0
2013-09-03 12:30:00,77.58,77.64,77.53,77.54,40100.0,55.5926,55.6356,55.5568,55.564,40100.0
2013-09-03 12:35:00,77.55,77.62,77.54,77.62,29200.0,55.5711,55.6213,55.564,55.6213,29200.0
2013-09-03 12:40:00,77.61,77.61,77.5,77.51,44400.0,55.6141,55.6141,55.5353,55.5425,44400.0
2013-09-03 12:45:00,77.52,77.55,77.44,77.45,69100.0,55.5496,55.5711,55.4923,55.4995,69100.0
2013-09-03 12:50:00,77.46,77.55,77.46,77.55,85500.0,55.5066,55.5711,55.5066,55.5711,85500.0
2013-09-03 12:55:00,77.55,77.57,77.5,77.54,70900.0,55.5711,55.5855,55.5353,55.564,70900.0
2013-09-03 13:00:00,77.53,77.55,77.49,77.52,76500.0,55.5568,55.5711,55.5281,55.5496,76500.0
2013-09-03 13:05:00,77.52,77.57,77.52,77.56,40700.0,55.5496,55.5855,55.5496,55.5783,40700.0
2013-09-03 13:10:00,77.56,77.57,77.51,77.52,36700.0,55.5783,55.5855,55.5425,55.5496,36700.0
2013-09-03 13:15:00,77.52,77.54,77.46,77.5,125800.0,55.5496,55.564,55.5066,55.5353,125800.0
2013-09-03 13:20:00,77.5,77.55,77.47,77.55,85400.0,55.5353,55.5711,55.5138,55.5711,85400.0
2013-09-03 13:25:00,77.55,77.58,77.53,77.57,58800.0,55.5711,55.5926,55.5568,55.5855,58800.0
2013-09-03 13:30:00,77.58,77.58,77.54,77.57,44500.0,55.5926,55.5926,55.564,55.5855,44500.0
2013-09-03 13:35:00,77.57,77.65,77.56,77.58,63300.0,55.5855,55.6428,55.5783,55.5926,63300.0
2013-09-03 13:40:00,77.58,77.62,77.57,77.58,65100.0,55.5926,55.6213,55.5855,55.5926,65100.0
2013-09-03 13:45:00,77.57,77.58,77.47,77.5,58900.0,55.5855,55.5926,55.5138,55.5353,58900.0
2013-09-03 13:50:00,77.5,77.53,77.49,77.52,32900.0,55.5353,55.5568,55.5281,55.5496,32900.0
2013-09-03 13:55:00,77.53,77.54,77.46,77.49,40500.0,55.5568,55.564,55.5066,55.5281,40500.0
2013-09-03 14:00:00,77.5,77.54,77.5,77.53,56500.0,55.5353,55.564,55.5353,55.5568,56500.0
2013-09-03 14:05:00,77.53,77.56,77.53,77.56,50100.0,55.5568,55.5783,55.5568,55.5783,50100.0
2013-09-03 14:10:00,77.57,77.67,77.57,77.62,63300.0,55.5855,55.6571,55.5855,55.6213,63300.0
2013-09-03 14:15:00,77.61,77.61,77.53,77.56,61400.0,55.6141,55.6141,55.5568,55.5783,61400.0
2013-09-03 14:20:00,77.56,77.56,77.45,77.5,55600.0,55.5783,55.5783,55.4995,55.5353,55600.0
2013-09-03 14:25:00,77.49,77.54,77.44,77.53,62900.0,55.5281,55.564,55.4923,55.5568,62900.0
2013-09-03 14:30:00,77.54,77.62,77.53,77.54,58700.0,55.564,55.6213,55.5568,55.564,58700.0
2013-09-03 14:35:00,77.53,77.59,77.49,77.57,50100.0,55.5568,55.5998,55.5281,55.5855,50100.0
2013-09-03 14:40:00,77.57,77.58,77.53,77.57,82200.0,55.5855,55.5926,55.5568,55.5855,82200.0
2013-09-03 14:45:00,77.57,77.65,77.56,77.63,59400.0,55.5855,55.6428,55.5783,55.6285,59400.0
2013-09-03 14:50:00,77.63,77.68,77.56,77.66,70200.0,55.6285,55.6643,55.5783,55.65,70200.0
2013-09-03 14:55:00,77.66,77.75,77.66,77.72,83100.0,55.65,55.7145,55.65,55.693,83100.0
2013-09-03 15:00:00,77.72,77.83,77.71,77.82,70100.0,55.693,55.7718,55.6858,55.7646,70100.0
2013-09-03 15:05:00,77.82,77.91,77.82,77.87,121700.0,55.7646,55.8291,55.7646,55.8004,121700.0
2013-09-03 15:10:00,77.87,77.88,77.81,77.82,54400.0,55.8004,55.8076,55.7575,55.7646,54400.0
2013-09-03 15:15:00,77.82,77.85,77.76,77.76,61900.0,55.7646,55.7861,55.7216,55.7216,61900.0
2013-09-03 15:20:00,77.77,77.81,77.72,77.73,74900.0,55.7288,55.7575,55.693,55.7001,74900.0
2013-09-03 15:25:00,77.72,77.76,77.71,77.76,53600.0,55.693,55.7216,55.6858,55.7216,53600.0
2013-09-03 15:30:00,77.76,77.81,77.75,77.79,72800.0,55.7216,55.7575,55.7145,55.7431,72800.0
2013-09-03 15:35:00,77.79,77.85,77.74,77.82,89400.0,55.7431,55.7861,55.7073,55.7646,89400.0
2013-09-03 15:40:00,77.81,77.88,77.78,77.84,111300.0,55.7575,55.8076,55.736,55.779,111300.0
2013-09-03 15:45:00,77.84,77.84,77.65,77.72,172600.0,55.779,55.779,55.6428,55.693,172600.0
2013-09-03 15:50:00,77.73,77.74,77.68,77.7,114500.0,55.7001,55.7073,55.6643,55.6786,114500.0
2013-09-03 15:55:00,77.7,77.74,77.6,77.71,278800.0,55.6786,55.7073,55.607,55.6858,278800.0
2013-09-04 09:30:00,77.52,77.53,77.12,77.29,280000.0,55.5496,55.5568,55.263,55.3848,280000.0
2013-09-04 09:35:00,77.29,77.3,77.2,77.25,58900.0,55.3848,55.392,55.3203,55.3562,58900.0
2013-09-04 09:40:00,77.24,77.4,77.19,77.28,104000.0,55.349,55.4637,55.3132,55.3777,104000.0
2013-09-04 09:45:00,77.28,77.36,77.2,77.24,98200.0,55.3777,55.435,55.3203,55.349,98200.0
2013-09-04 09:50:00,77.24,77.43,77.23,77.39,95700.0,55.349,55.4852,55.3418,55.4565,95700.0
2013-09-04 09:55:00,77.38,77.57,77.34,77.57,72200.0,55.4493,55.5855,55.4207,55.5855,72200.0
2013-09-04 10:00:00,77.57,77.58,77.5,77.52,104100.0,55.5855,55.5926,55.5353,55.5496,104100.0
2013-09-04 10:05:00,77.53,77.62,77.5,77.59,75200.0,55.5568,55.6213,55.5353,55.5998,75200.0
2013-09-04 10:10:00,77.59,77.64,77.58,77.61,67400.0,55.5998,55.6356,55.5926,55.6141,67400.0
2013-09-04 10:15:00,77.62,77.62,77.56,77.6,94800.0,55.6213,55.6213,55.5783,55.607,94800.0
2013-09-04 10:20:00,77.59,77.64,77.57,77.59,67900.0,55.5998,55.6356,55.5855,55.5998,67900.0
2013-09-04 10:25:00,77.6,77.65,77.44,77.48,104400.0,55.607,55.6428,55.4923,55.521,104400.0
2013-09-04 10:30:00,77.47,77.52,77.44,77.48,54000.0,55.5138,55.5496,55.4923,55.521,54000.0
2013-09-04 10:35:00,77.47,77.47,77.38,77.4,73500.0,55.5138,55.5138,55.4493,55.4637,73500.0
2013-09-04 10:40:00,77.4,77.42,77.35,77.36,54900.0,55.4637,55.478,55.4278,55.435,54900.0
2013-09-04 10:45:00,77.35,77.38,77.34,77.34,33600.0,55.4278,55.4493,55.4207,55.4207,33600.0
2013-09-04 10:50:00,77.34,77.42,77.34,77.41,52300.0,55.4207,55.478,55.4207,55.4708,52300.0
2013-09-04 10:55:00,77.41,77.42,77.36,77.36,32600.0,55.4708,55.478,55.435,55.435,32600.0
2013-09-04 11:00:00,77.37,77.39,77.29,77.38,97900.0,55.4422,55.4565,55.3848,55.4493,97900.0
2013-09-04 11:05:00,77.39,77.44,77.38,77.43,70600.0,55.4565,55.4923,55.4493,55.4852,70600.0
2013-09-04 11:10:00,77.43,77.48,77.42,77.44,40500.0,55.4852,55.521,55.478,55.4923,40500.0
2013-09-04 11:15:00,77.44,77.46,77.38,77.38,52000.0,55.4923,55.5066,55.4493,55.4493,52000.0
2013-09-04 11:20:00,77.39,77.41,77.37,77.39,57300.0,55.4565,55.4708,55.4422,55.4565,57300.0
2013-09-04 11:25:00,77.4,77.41,77.36,77.36,50100.0,55.4637,55.4708,55.435,55.435,50100.0
2013-09-04 11:30:00,77.37,77.41,77.34,77.41,50400.0,55.4422,55.4708,55.4207,55.4708,50400.0
2013-09-04 11:35:00,77.41,77.51,77.4,77.5,71300.0,55.4708,55.5425,55.4637,55.5353,71300.0
2013-09-04 11:40:00,77.51,77.63,77.5,77.63,53800.0,55.5425,55.6285,55.5353,55.6285,53800.0
2013-09-04 11:45:00,77.62,77.63,77.48,77.48,65000.0,55.6213,55.6285,55.521,55.521,65000.0
2013-09-04 11:50:00,77.48,77.56,77.48,77.56,49300.0,55.521,55.5783,55.521,55.5783,49300.0
2013-09-04 11:55:00,77.55,77.55,77.52,77.54,59200.0,55.5711,55.5711,55.5496,55.564,59200.0
2013-09-04 12:00:00,77.55,77.57,77.51,77.51,47900.0,55.5711,55.5855,55.5425,55.5425,47900.0
2013-09-04 12:05:00,77.52,77.56,77.5,77.55,89800.0,55.5496,55.5783,55.5353,55.5711,89800.0
2013-09-04 12:10:00,77.55,77.55,77.49,77.5,52800.0,55.5711,55.5711,55.5281,55.5353,52800.0
2013-09-04 12:15:00,77.5,77.52,77.47,77.49,31500.0,55.5353,55.5496,55.5138,55.5281,31500.0
2013-09-04 12:20:00,77.5,77.56,77.5,77.56,34600.0,55.5353,55.5783,55.5353,55.5783,34600.0
2013-09-04 12:25:00,77.55,77.56,77.49,77.49,19900.0,55.5711,55.5783,55.5281,55.5281,19900.0
2013-09-04 12:30:00,77.5,77.53,77.5,77.51,33000.0,55.5353,55.5568,55.5353,55.5425,33000.0
2013-09-04 12:35:00,77.52,77.57,77.52,77.56,26300.0,55.5496,55.5855,55.5496,55.5783,26300.0
2013-09-04 12:40:00,77.56,77.57,77.49,77.5,26500.0,55.5783,55.5855,55.5281,55.5353,26500.0
2013-09-04 12:45:00,77.5,77.6,77.49,77.59,119200.0,55.5353,55.607,55.5281,55.5998,119200.0
2013-09-04 12:50:00,77.6,77.63,77.59,77.63,41900.0,55.607,55.6285,55.5998,55.6285,41900.0
2013-09-04 12:55:00,77.63,77.67,77.63,77.67,35100.0,55.6285,55.6571,55.6285,55.6571,35100.0
2013-09-04 13:00:00,77.67,77.75,77.66,77.74,56500.0,55.6571,55.7145,55.65,55.7073,56500.0
2013-09-04 13:05:00,77.75,77.75,77.69,77.69,38900.0,55.7145,55.7145,55.6715,55.6715,38900.0
2013-09-04 13:10:00,77.69,77.7,77.62,77.65,44700.0,55.6715,55.6786,55.6213,55.6428,44700.0
2013-09-04 13:15:00,77.65,77.68,77.65,77.66,41200.0,55.6428,55.6643,55.6428,55.65,41200.0
2013-09-04 13:20:00,77.65,77.66,77.64,77.65,25800.0,55.6428,55.65,55.6356,55.6428,25800.0
2013-09-04 13:25:00,77.65,77.65,77.6,77.62,30800.0,55.6428,55.6428,55.607,55.6213,30800.0
2013-09-04 13:30:00,77.63,77.64,77.6,77.61,30400.0,55.6285,55.6356,55.607,55.6141,30400.0
2013-09-04 13:35:00,77.61,77.64,77.57,77.58,26500.0,55.6141,55.6356,55.5855,55.5926,26500.0
2013-09-04 13:40:00,77.59,77.62,77.57,77.61,28300.0,55.5998,55.6213,55.5855,55.6141,28300.0
2013-09-04 13:45:00,77.6,77.61,77.51,77.53,60600.0,55.607,55.6141,55.5425,55.5568,60600.0
2013-09-04 13:50:00,77.53,77.53,77.43,77.44,39100.0,55.5568,55.5568,55.4852,55.4923,39100.0
2013-09-04 13:55:00,77.45,77.45,77.4,77.4,62500.0,55.4995,55.4995,55.4637,55.4637,62500.0
2013-09-04 14:00:00,77.41,77.41,77.34,77.39,75600.0,55.4708,55.4708,55.4207,55.4565,75600.0
2013-09-04 14:05:00,77.39,77.42,77.34,77.36,122200.0,55.4565,55.478,55.4207,55.435,122200.0
2013-09-04 14:10:00,77.35,77.44,77.35,77.36,50000.0,55.4278,55.4923,55.4278,55.435,50000.0
2013-09-04 14:15:00,77.37,77.43,77.37,77.43,67400.0,55.4422,55.4852,55.4422,55.4852,67400.0
2013-09-04 14:20:00,77.42,77.44,77.4,77.4,45300.0,55.478,55.4923,55.4637,55.4637,45300.0
2013-09-04 14:25:00,77.4,77.45,77.4,77.4,34400.0,55.4637,55.4995,55.4637,55.4637,34400.0
2013-09-04 14:30:00,77.41,77.43,77.38,77.43,50100.0,55.4708,55.4852,55.4493,55.4852,50100.0
2013-09-04 14:35:00,77.42,77.43,77.39,77.42,42600.0,55.478,55.4852,55.4565,55.478,42600.0
2013-09-04 14:40:00,77.42,77.48,77.4,77.46,39900.0,55.478,55.521,55.4637,55.5066,39900.0
2013-09-04 14:45:00,77.47,77.48,77.45,77.46,31100.0,55.5138,55.521,55.4995,55.5066,31100.0
2013-09-04 14:50:00,77.45,77.46,77.42,77.42,30400.0,55.4995,55.5066,55.478,55.478,30400.0
2013-09-04 14:55:00,77.42,77.49,77.42,77.49,59800.0,55.478,55.5281,55.478,55.5281,59800.0
2013-09-04 15:00:00,77.49,77.53,77.48,77.5,54200.0,55.5281,55.5568,55.521,55.5353,54200.0
2013-09-04 15:05:00,77.49,77.53,77.47,77.53,46200.0,55.5281,55.5568,55.5138,55.5568,46200.0
2013-09-04 15:10:00,77.52,77.53,77.49,77.51,43400.0,55.5496,55.5568,55.5281,55.5425,43400.0
2013-09-04 15:15:00,77.52,77.56,77.48,77.55,74000.0,55.5496,55.5783,55.521,55.5711,74000.0
2013-09-04 15:20:00,77.56,77.57,77.42,77.45,148800.0,55.5783,55.5855,55.478,55.4995,148800.0
2013-09-04 15:25:00,77.45,77.52,77.45,77.48,68300.0,55.4995,55.5496,55.4995,55.521,68300.0
2013-09-04 15:30:00,77.48,77.51,77.44,77.48,99800.0,55.521,55.5425,55.4923,55.521,99800.0
2013-09-04 15:35:00,77.48,77.49,77.44,77.48,81900.0,55.521,55.5281,55.4923,55.521,81900.0
2013-09-04 15:40:00,77.48,77.52,77.44,77.47,97800.0,55.521,55.5496,55.4923,55.5138,97800.0
2013-09-04 15:45:00,77.48,77.52,77.47,77.48,127200.0,55.521,55.5496,55.5138,55.521,127200.0
2013-09-04 15:50:00,77.47,77.49,77.43,77.49,92000.0,55.5138,55.5281,55.4852,55.5281,92000.0
2013-09-04 15:55:00,77.49,77.53,77.41,77.51,273200.0,55.5281,55.5568,55.4708,55.5425,273200.0
2013-09-05 09:30:00,77.58,77.63,77.31,77.39,235800.0,55.5926,55.6285,55.3992,55.4565,235800.0
2013-09-05 09:35:00,77.4,77.43,77.34,77.37,51800.0,55.4637,55.4852,55.4207,55.4422,51800.0
2013-09-05 09:40:00,77.38,77.39,77.09,77.21,169800.0,55.4493,55.4565,55.2415,55.3275,169800.0
2013-09-05 09:45:00,77.2,77.39,77.2,77.37,67800.0,55.3203,55.4565,55.3203,55.4422,67800.0
2013-09-05 09:50:00,77.38,77.4,77.3,77.31,177700.0,55.4493,55.4637,55.392,55.3992,177700.0
2013-09-05 09:55:00,77.3,77.31,77.09,77.11,225100.0,55.392,55.3992,55.2415,55.2558,225100.0
2013-09-05 10:00:00,77.1,77.2,77.1,77.17,120000.0,55.2487,55.3203,55.2487,55.2988,120000.0
2013-09-05 10:05:00,77.17,77.19,77.13,77.14,153800.0,55.2988,55.3132,55.2702,55.2773,153800.0
2013-09-05 10:10:00,77.14,77.15,77.12,77.15,97200.0,55.2773,55.2845,55.263,55.2845,97200.0
2013-09-05 10:15:00,77.15,77.17,77.11,77.11,113200.0,55.2845,55.2988,55.2558,55.2558,113200.0
2013-09-05 10:20:00,77.12,77.12,77.0,77.0,153000.0,55.263,55.263,55.177,55.177,153000.0
2013-09-05 10:25:00,77.01,77.05,77.0,77.02,134000.0,55.1842,55.2128,55.177,55.1914,134000.0
2013-09-05 10:30:00,77.02,77.03,76.88,76.92,162000.0,55.1914,55.1985,55.091,55.1197,162000.0
2013-09-05 10:35:00,76.91,76.93,76.88,76.91,146500.0,55.1125,55.1269,55.091,55.1125,146500.0
2013-09-05 10:40:00,76.9,76.91,76.88,76.89,115100.0,55.1054,55.1125,55.091,55.0982,115100.0
2013-09-05 10:45:00,76.9,76.93,76.88,76.91,91500.0,55.1054,55.1269,55.091,55.1125,91500.0
2013-09-05 10:50:00,76.91,76.93,76.9,76.93,63700.0,55.1125,55.1269,55.1054,55.1269,63700.0
2013-09-05 10:55:00,76.93,76.94,76.84,76.84,95100.0,55.1269,55.134,55.0624,55.0624,95100.0
2013-09-05 11:00:00,76.84,76.93,76.83,76.91,86600.0,55.0624,55.1269,55.0552,55.1125,86600.0
2013-09-05 11:05:00,76.91,76.92,76.86,76.92,73800.0,55.1125,55.1197,55.0767,55.1197,73800.0
2013-09-05 11:10:00,76.92,76.97,76.92,76.94,86100.0,55.1197,55.1555,55.1197,55.134,86100.0
2013-09-05 11:15:00,76.94,76.95,76.92,76.93,81000.0,55.134,55.1412,55.1197,55.1269,81000.0
2013-09-05 11:20:00,76.93,76.97,76.89,76.95,91300.0,55.1269,55.1555,55.0982,55.1412,91300.0
2013-09-05 11:25:00,76.95,76.96,76.9,76.92,90300.0,55.1412,55.1484,55.1054,55.1197,90300.0
2013-09-05 11:30:00,76.92,77.05,76.92,77.05,70000.0,55.1197,55.2128,55.1197,55.2128,70000.0
2013-09-05 11:35:00,77.04,77.12,77.03,77.05,58700.0,55.2057,55.263,55.1985,55.2128,58700.0
2013-09-05 11:40:00,77.05,77.07,77.02,77.05,165700.0,55.2128,55.2272,55.1914,55.2128,165700.0
2013-09-05 11:45:00,77.05,77.1,77.04,77.1,60600.0,55.2128,55.2487,55.2057,55.2487,60600.0
2013-09-05 11:50:00,77.09,77.09,77.04,77.06,62900.0,55.2415,55.2415,55.2057,55.22,62900.0
2013-09-05 11:55:00,77.06,77.09,77.06,77.09,44500.0,55.22,55.2415,55.22,55.2415,44500.0
2013-09-05 12:00:00,77.08,77.1,77.06,77.06,43600.0,55.2343,55.2487,55.22,55.22,43600.0
2013-09-05 12:05:00,77.06,77.09,77.05,77.06,70600.0,55.22,55.2415,55.2128,55.22,70600.0
2013-09-05 12:10:00,77.06,77.07,77.03,77.06,57600.0,55.22,55.2272,55.1985,55.22,57600.0
2013-09-05 12:15:00,77.05,77.06,77.03,77.05,37400.0,55.2128,55.22,55.1985,55.2128,37400.0
2013-09-05 12:20:00,77.05,77.11,77.05,77.09,48400.0,55.2128,55.2558,55.2128,55.2415,48400.0
2013-09-05 12:25:00,77.09,77.09,77.05,77.09,27000.0,55.2415,55.2415,55.2128,55.2415,27000.0
2013-09-05 12:30:00,77.09,77.09,77.05,77.05,46100.0,55.2415,55.2415,55.2128,55.2128,46100.0
2013-09-05 12:35:00,77.05,77.09,77.04,77.07,77300.0,55.2128,55.2415,55.2057,55.2272,77300.0
2013-09-05 12:40:00,77.07,77.07,77.04,77.05,49100.0,55.2272,55.2272,55.2057,55.2128,49100.0
2013-09-05 12:45:00,77.05,77.09,77.05,77.07,67400.0,55.2128,55.2415,55.2128,55.2272,67400.0
2013-09-05 12:50:00,77.07,77.09,77.05,77.07,26500.0,55.2272,55.2415,55.2128,55.2272,26500.0
2013-09-05 12:55:00,77.06,77.07,77.05,77.06,42700.0,55.22,55.2272,55.2128,55.22,42700.0
2013-09-05 13:00:00,77.05,77.06,77.03,77.04,38500.0,55.2128,55.22,55.1985,55.2057,38500.0
2013-09-05 13:05:00,77.04,77.04,77.0,77.0,62700.0,55.2057,55.2057,55.177,55.177,62700.0
2013-09-05 13:10:00,77.0,77.06,77.0,77.05,39900.0,55.177,55.22,55.177,55.2128,39900.0
2013-09-05 13:15:00,77.05,77.05,77.01,77.01,31300.0,55.2128,55.2128,55.1842,55.1842,31300.0
2013-09-05 13:20:00,77.02,77.07,77.0,77.07,41300.0,55.1914,55.2272,55.177,55.2272,41300.0
2013-09-05 13:25:00,77.06,77.08,77.05,77.05,44700.0,55.22,55.2343,55.2128,55.2128,44700.0
2013-09-05 13:30:00,77.05,77.07,77.0,77.0,42400.0,55.2128,55.2272,55.177,55.177,42400.0
2013-09-05 13:35:00,77.01,77.07,77.0,77.05,21900.0,55.1842,55.2272,55.177,55.2128,21900.0
2013-09-05 13:40:00,77.05,77.08,77.03,77.06,46900.0,55.2128,55.2343,55.1985,55.22,46900.0
2013-09-05 13:45:00,77.05,77.09,76.96,76.98,100000.0,55.2128,55.2415,55.1484,55.1627,100000.0
2013-09-05 13:50:00,76.98,77.0,76.94,76.95,76100.0,55.1627,55.177,55.134,55.1412,76100.0
2013-09-05 13:55:00,76.94,76.94,76.87,76.87,66100.0,55.134,55.134,55.0839,55.0839,66100.0
2013-09-05 14:00:00,76.87,76.93,76.86,76.92,62800.0,55.0839,55.1269,55.0767,55.1197,62800.0
2013-09-05 14:05:00,76.91,76.96,76.9,76.93,45700.0,55.1125,55.1484,55.1054,55.1269,45700.0
2013-09-05 14:10:00,76.93,76.95,76.9,76.95,28700.0,55.1269,55.1412,55.1054,55.1412,28700.0
2013-09-05 14:15:00,76.94,76.99,76.94,76.99,38300.0,55.134,55.1699,55.134,55.1699,38300.0
2013-09-05 14:20:00,77.0,77.04,77.0,77.04,29200.0,55.177,55.2057,55.177,55.2057,29200.0
2013-09-05 14:25:00,77.04,77.07,77.04,77.04,40900.0,55.2057,55.2272,55.2057,55.2057,40900.0
2013-09-05 14:30:00,77.04,77.07,77.04,77.05,33600.0,55.2057,55.2272,55.2057,55.2128,33600.0
2013-09-05 14:35:00,77.06,77.11,77.06,77.07,26000.0,55.22,55.2558,55.22,55.2272,26000.0
2013-09-05 14:40:00,77.07,77.08,77.04,77.07,35100.0,55.2272,55.2343,55.2057,55.2272,35100.0
2013-09-05 14:45:00,77.06,77.11,77.06,77.11,22700.0,55.22,55.2558,55.22,55.2558,22700.0
2013-09-05 14:50:00,77.1,77.24,77.1,77.24,34400.0,55.2487,55.349,55.2487,55.349,34400.0
2013-09-05 14:55:00,77.24,77.24,77.1,77.13,43400.0,55.349,55.349,55.2487,55.2702,43400.0
2013-09-05 15:00:00,77.12,77.13,77.09,77.11,30600.0,55.263,55.2702,55.2415,55.2558,30600.0
2013-09-05 15:05:00,77.1,77.13,77.04,77.05,50300.0,55.2487,55.2702,55.2057,55.2128,50300.0
2013-09-05 15:10:00,77.05,77.08,77.04,77.07,44500.0,55.2128,55.2343,55.2057,55.2272,44500.0
2013-09-05 15:15:00,77.07,77.09,77.04,77.09,61500.0,55.2272,55.2415,55.2057,55.2415,61500.0
2013-09-05 15:20:00,77.09,77.11,77.05,77.06,53100.0,55.2415,55.2558,55.2128,55.22,53100.0
2013-09-05 15:25:00,77.07,77.09,77.06,77.09,57800.0,55.2272,55.2415,55.22,55.2415,57800.0
2013-09-05 15:30:00,77.09,77.12,77.0,77.01,89700.0,55.2415,55.263,55.177,55.1842,89700.0
2013-09-05 15:35:00,77.01,77.09,76.99,77.07,73100.0,55.1842,55.2415,55.1699,55.2272,73100.0
2013-09-05 15:40:00,77.07,77.13,77.06,77.06,74700.0,55.2272,55.2702,55.22,55.22,74700.0
2013-09-05 15:45:00,77.06,77.11,77.06,77.11,99200.0,55.22,55.2558,55.22,55.2558,99200.0
2013-09-05 15:50:00,77.1,77.12,77.07,77.08,98600.0,55.2487,55.263,55.2272,55.2343,98600.0
2013-09-05 15:55:00,77.07,77.14,77.07,77.12,331900.0,55.2272,55.2773,55.2272,55.263,331900.0
2013-09-06 09:30:00,77.12,77.39,77.04,77.25,235500.0,55.263,55.4565,55.2057,55.3562,235500.0
2013-09-06 09:35:00,77.26,77.36,77.26,77.28,172200.0,55.3633,55.435,55.3633,55.3777,172200.0
2013-09-06 09:40:00,77.28,77.28,76.84,76.89,89500.0,55.3777,55.3777,55.0624,55.0982,89500.0
2013-09-06 09:45:00,76.88,76.88,76.61,76.73,195800.0,55.091,55.091,54.8976,54.9835,195800.0
2013-09-06 09:50:00,76.72,76.75,76.65,76.75,141900.0,54.9764,54.9979,54.9262,54.9979,141900.0
2013-09-06 09:55:00,76.73,76.75,76.51,76.56,141800.0,54.9835,54.9979,54.8259,54.8617,141800.0
2013-09-06 10:00:00,76.56,76.58,76.4,76.46,133400.0,54.8617,54.8761,54.7471,54.7901,133400.0
2013-09-06 10:05:00,76.46,76.57,76.43,76.55,85800.0,54.7901,54.8689,54.7686,54.8546,85800.0
2013-09-06 10:10:00,76.56,76.62,76.51,76.56,110500.0,54.8617,54.9047,54.8259,54.8617,110500.0
2013-09-06 10:15:00,76.56,76.67,76.55,76.59,101700.0,54.8617,54.9405,54.8546,54.8832,101700.0
2013-09-06 10:20:00,76.59,76.66,76.56,76.63,67000.0,54.8832,54.9334,54.8617,54.9119,67000.0
2013-09-06 10:25:00,76.62,76.72,76.58,76.71,93700.0,54.9047,54.9764,54.8761,54.9692,93700.0
2013-09-06 10:30:00,76.72,76.8,76.71,76.8,98800.0,54.9764,55.0337,54.9692,55.0337,98800.0
2013-09-06 10:35:00,76.8,76.83,76.57,76.58,144100.0,55.0337,55.0552,54.8689,54.8761,144100.0
2013-09-06 10:40:00,76.59,76.77,76.58,76.74,90500.0,54.8832,55.0122,54.8761,54.9907,90500.0
2013-09-06 10:45:00,76.74,76.87,76.74,76.83,65100.0,54.9907,55.0839,54.9907,55.0552,65100.0
2013-09-06 10:50:00,76.83,76.85,76.75,76.81,79500.0,55.0552,55.0695,54.9979,55.0409,79500.0
2013-09-06 10:55:00,76.81,77.08,76.79,77.05,79400.0,55.0409,55.2343,55.0265,55.2128,79400.0
2013-09-06 11:00:00,77.04,77.19,77.04,77.17,49300.0,55.2057,55.3132,55.2057,55.2988,49300.0
2013-09-06 11:05:00,77.16,77.28,77.16,77.26,65200.0,55.2917,55.3777,55.2917,55.3633,65200.0
2013-09-06 11:10:00,77.26,77.29,77.23,77.24,59400.0,55.3633,55.3848,55.3418,55.349,59400.0
2013-09-06 11:15:00,77.24,77.29,77.19,77.19,57000.0,55.349,55.3848,55.3132,55.3132,57000.0
2013-09-06 11:20:00,77.19,77.2,77.13,77.18,43300.0,55.3132,55.3203,55.2702,55.306,43300.0
2013-09-06 11:25:00,77.18,77.28,77.18,77.25,64100.0,55.306,55.3777,55.306,55.3562,64100.0
2013-09-06 11:30:00,77.26,77.32,77.24,77.31,229200.0,55.3633,55.4063,55.349,55.3992,229200.0
2013-09-06 11:35:00,77.31,77.39,77.29,77.38,64100.0,55.3992,55.4565,55.3848,55.4493,64100.0
2013-09-06 11:40:00,77.38,77.38,77.34,77.35,62900.0,55.4493,55.4493,55.4207,55.4278,62900.0
2013-09-06 11:45:00,77.35,77.41,77.35,77.41,47500.0,55.4278,55.4708,55.4278,55.4708,47500.0
2013-09-06 11:50:00,77.4,77.42,77.36,77.38,30900.0,55.4637,55.478,55.435,55.4493,30900.0
2013-09-06 11:55:00,77.38,77.46,77.38,77.45,45800.0,55.4493,55.5066,55.4493,55.4995,45800.0
2013-09-06 12:00:00,77.43,77.47,77.42,77.44,45200.0,55.4852,55.5138,55.478,55.4923,45200.0
2013-09-06 12:05:00,77.44,77.45,77.41,77.44,36500.0,55.4923,55.4995,55.4708,55.4923,36500.0
2013-09-06 12:10:00,77.44,77.5,77.44,77.48,52400.0,55.4923,55.5353,55.4923,55.521,52400.0
2013-09-06 12:15:00,77.48,77.5,77.46,77.46,16100.0,55.521,55.5353,55.5066,55.5066,16100.0
2013-09-06 12:20:00,77.47,77.48,77.43,77.44,39500.0,55.5138,55.521,55.4852,55.4923,39500.0
2013-09-06 12:25:00,77.43,77.5,77.43,77.49,33300.0,55.4852,55.5353,55.4852,55.5281,33300.0
2013-09-06 12:30:00,77.48,77.49,77.44,77.45,14300.0,55.521,55.5281,55.4923,55.4995,14300.0
2013-09-06 12:35:00,77.44,77.44,77.36,77.37,45000.0,55.4923,55.4923,55.435,55.4422,45000.0
2013-09-06 12:40:00,77.36,77.36,77.31,77.34,35500.0,55.435,55.435,55.3992,55.4207,35500.0
2013-09-06 12:45:00,77.33,77.34,77.26,77.27,36900.0,55.4135,55.4207,55.3633,55.3705,36900.0
2013-09-06 12:50:00,77.27,77.27,77.25,77.26,28600.0,55.3705,55.3705,55.3562,55.3633,28600.0
2013-09-06 12:55:00,77.26,77.32,77.24,77.31,38600.0,55.3633,55.4063,55.349,55.3992,38600.0
2013-09-06 13:00:00,77.32,77.42,77.32,77.41,44900.0,55.4063,55.478,55.4063,55.4708,44900.0
2013-09-06 13:05:00,77.41,77.49,77.41,77.49,34700.0,55.4708,55.5281,55.4708,55.5281,34700.0
2013-09-06 13:10:00,77.48,77.51,77.45,77.47,40000.0,55.521,55.5425,55.4995,55.5138,40000.0
2013-09-06 13:15:00,77.47,77.54,77.46,77.52,54200.0,55.5138,55.564,55.5066,55.5496,54200.0
2013-09-06 13:20:00,77.52,77.52,77.47,77.48,52000.0,55.5496,55.5496,55.5138,55.521,52000.0
2013-09-06 13:25:00,77.47,77.5,77.46,77.47,23100.0,55.5138,55.5353,55.5066,55.5138,23100.0
2013-09-06 13:30:00,77.47,77.5,77.44,77.5,28400.0,55.5138,55.5353,55.4923,55.5353,28400.0
2013-09-06 13:35:00,77.49,77.5,77.42,77.47,52200.0,55.5281,55.5353,55.478,55.5138,52200.0
2013-09-06 13:40:00,77.46,77.56,77.45,77.52,45100.0,55.5066,55.5783,55.4995,55.5496,45100.0
2013-09-06 13:45:00,77.51,77.61,77.49,77.59,62200.0,55.5425,55.6141,55.5281,55.5998,62200.0
2013-09-06 13:50:00,77.59,77.6,77.53,77.53,52200.0,55.5998,55.607,55.5568,55.5568,52200.0
2013-09-06 13:55:00,77.53,77.56,77.53,77.53,31600.0,55.5568,55.5783,55.5568,55.5568,31600.0
2013-09-06 14:00:00,77.54,77.58,77.51,77.55,51400.0,55.564,55.5926,55.5425,55.5711,51400.0
2013-09-06 14:05:00,77.55,77.59,77.54,77.55,59900.0,55.5711,55.5998,55.564,55.5711,59900.0
2013-09-06 14:10:00,77.55,77.56,77.44,77.46,108600.0,55.5711,55.5783,55.4923,55.5066,108600.0
2013-09-06 14:15:00,77.46,77.5,77.44,77.44,43500.0,55.5066,55.5353,55.4923,55.4923,43500.0
2013-09-06 14:20:00,77.45,77.45,77.42,77.44,29200.0,55.4995,55.4995,55.478,55.4923,29200.0
2013-09-06 14:25:00,77.43,77.47,77.43,77.43,31400.0,55.4852,55.5138,55.4852,55.4852,31400.0
2013-09-06 14:30:00,77.43,77.51,77.43,77.49,89400.0,55.4852,55.5425,55.4852,55.5281,89400.0
2013-09-06 14:35:00,77.48,77.5,77.45,77.47,38900.0,55.521,55.5353,55.4995,55.5138,38900.0
2013-09-06 14:40:00,77.48,77.49,77.36,77.38,77300.0,55.521,55.5281,55.435,55.4493,77300.0
2013-09-06 14:45:00,77.37,77.43,77.36,77.42,44500.0,55.4422,55.4852,55.435,55.478,44500.0
2013-09-06 14:50:00,77.43,77.52,77.43,77.5,33300.0,55.4852,55.5496,55.4852,55.5353,33300.0
2013-09-06 14:55:00,77.49,77.5,77.43,77.45,72100.0,55.5281,55.5353,55.4852,55.4995,72100.0
2013-09-06 15:00:00,77.45,77.49,77.44,77.46,70600.0,55.4995,55.5281,55.4923,55.5066,70600.0
2013-09-06 15:05:00,77.46,77.48,77.34,77.37,84600.0,55.5066,55.521,55.4207,55.4422,84600.0
2013-09-06 15:10:00,77.37,77.38,77.28,77.32,103300.0,55.4422,55.4493,55.3777,55.4063,103300.0
2013-09-06 15:15:00,77.33,77.38,77.31,77.33,49300.0,55.4135,55.4493,55.3992,55.4135,49300.0
2013-09-06 15:20:00,77.34,77.4,77.31,77.31,41400.0,55.4207,55.4637,55.3992,55.3992,41400.0
2013-09-06 15:25:00,77.32,77.34,77.29,77.34,39100.0,55.4063,55.4207,55.3848,55.4207,39100.0
2013-09-06 15:30:00,77.34,77.34,77.25,77.26,60600.0,55.4207,55.4207,55.3562,55.3633,60600.0
2013-09-06 15:35:00,77.25,77.29,77.2,77.28,90800.0,55.3562,55.3848,55.3203,55.3777,90800.0
2013-09-06 15:40:00,77.29,77.34,77.23,77.27,95300.0,55.3848,55.4207,55.3418,55.3705,95300.0
2013-09-06 15:45:00,77.26,77.32,77.21,77.21,181200.0,55.3633,55.4063,55.3275,55.3275,181200.0
2013-09-06 15:50:00,77.22,77.26,77.2,77.23,200400.0,55.3347,55.3633,55.3203,55.3418,200400.0
2013-09-06 15:55:00,77.23,77.24,77.09,77.17,384100.0,55.3418,55.349,55.2415,55.2988,384100.0
2013-09-09 09:30:00,77.37,77.6,77.37,77.55,152300.0,55.4422,55.607,55.4422,55.5711,152300.0
2013-09-09 09:35:00,77.55,77.66,77.53,77.62,93400.0,55.5711,55.65,55.5568,55.6213,93400.0
2013-09-09 09:40:00,77.62,77.66,77.54,77.58,97100.0,55.6213,55.65,55.564,55.5926,97100.0
2013-09-09 09:45:00,77.59,77.74,77.57,77.72,106000.0,55.5998,55.7073,55.5855,55.693,106000.0
2013-09-09 09:50:00,77.71,77.83,77.71,77.8,87300.0,55.6858,55.7718,55.6858,55.7503,87300.0
2013-09-09 09:55:00,77.8,77.93,77.8,77.87,119800.0,55.7503,55.8434,55.7503,55.8004,119800.0
2013-09-09 10:00:00,77.88,77.91,77.86,77.9,77200.0,55.8076,55.8291,55.7933,55.8219,77200.0
2013-09-09 10:05:00,77.91,77.93,77.84,77.86,97300.0,55.8291,55.8434,55.779,55.7933,97300.0
2013-09-09 10:10:00,77.86,77.86,77.78,77.78,74300.0,55.7933,55.7933,55.736,55.736,74300.0
2013-09-09 10:15:00,77.78,77.81,77.73,77.73,48400.0,55.736,55.7575,55.7001,55.7001,48400.0
2013-09-09 10:20:00,77.74,77.77,77.7,77.77,41900.0,55.7073,55.7288,55.6786,55.7288,41900.0
2013-09-09 10:25:00,77.77,77.8,77.72,77.75,73700.0,55.7288,55.7503,55.693,55.7145,73700.0
2013-09-09 10:30:00,77.74,77.76,77.67,77.67,63600.0,55.7073,55.7216,55.6571,55.6571,63600.0
2013-09-09 10:35:00,77.67,77.67,77.58,77.6,116700.0,55.6571,55.6571,55.5926,55.607,116700.0
2013-09-09 10:40:00,77.6,77.68,77.59,77.66,52400.0,55.607,55.6643,55.5998,55.65,52400.0
2013-09-09 10:45:00,77.66,77.71,77.65,77.7,50700.0,55.65,55.6858,55.6428,55.6786,50700.0
2013-09-09 10:50:00,77.7,77.76,77.68,77.73,66800.0,55.6786,55.7216,55.6643,55.7001,66800.0
2013-09-09 10:55:00,77.73,77.8,77.72,77.78,60900.0,55.7001,55.7503,55.693,55.736,60900.0
2013-09-09 11:00:00,77.78,77.79,77.73,77.75,80200.0,55.736,55.7431,55.7001,55.7145,80200.0
2013-09-09 11:05:00,77.75,77.77,77.72,77.77,49000.0,55.7145,55.7288,55.693,55.7288,49000.0
2013-09-09 11:10:00,77.77,77.79,77.75,77.78,50800.0,55.7288,55.7431,55.7145,55.736,50800.0
2013-09-09 11:15:00,77.77,77.78,77.67,77.67,55000.0,55.7288,55.736,55.6571,55.6571,55000.0
2013-09-09 11:20:00,77.67,77.7,77.6,77.61,41900.0,55.6571,55.6786,55.607,55.6141,41900.0
2013-09-09 11:25:00,77.61,77.65,77.59,77.61,44400.0,55.6141,55.6428,55.5998,55.6141,44400.0
2013-09-09 11:30:00,77.61,77.7,77.6,77.67,51900.0,55.6141,55.6786,55.607,55.6571,51900.0
2013-09-09 11:35:00,77.67,77.68,77.61,77.65,44300.0,55.6571,55.6643,55.6141,55.6428,44300.0
2013-09-09 11:40:00,77.66,77.74,77.65,77.73,38500.0,55.65,55.7073,55.6428,55.7001,38500.0
2013-09-09 11:45:00,77.72,77.8,77.72,77.79,33700.0,55.693,55.7503,55.693,55.7431,33700.0
2013-09-09 11:50:00,77.78,77.81,77.77,77.78,36000.0,55.736,55.7575,55.7288,55.736,36000.0
2013-09-09 11:55:00,77.77,77.78,77.75,77.76,36700.0,55.7288,55.736,55.7145,55.7216,36700.0
2013-09-09 12:00:00,77.76,77.76,77.73,77.73,42300.0,55.7216,55.7216,55.7001,55.7001,42300.0
2013-09-09 12:05:00,77.74,77.8,77.74,77.78,35500.0,55.7073,55.7503,55.7073,55.736,35500.0
2013-09-09 12:10:00,77.77,77.9,77.77,77.88,66900.0,55.7288,55.8219,55.7288,55.8076,66900.0
2013-09-09 12:15:00,77.88,77.88,77.84,77.84,27300.0,55.8076,55.8076,55.779,55.779,27300.0
2013-09-09 12:20:00,77.84,77.86,77.82,77.85,30800.0,55.779,55.7933,55.7646,55.7861,30800.0
2013-09-09 12:25:00,77.85,77.93,77.84,77.93,63200.0,55.7861,55.8434,55.779,55.8434,63200.0
2013-09-09 12:30:00,77.92,77.95,77.91,77.91,68300.0,55.8363,55.8578,55.8291,55.8291,68300.0
2013-09-09 12:35:00,77.91,77.97,77.9,77.97,48800.0,55.8291,55.8721,55.8219,55.8721,48800.0
2013-09-09 12:40:00,77.97,78.01,77.97,78.0,61000.0,55.8721,55.9008,55.8721,55.8936,61000.0
2013-09-09 12:45:00,78.0,78.03,77.99,77.99,52400.0,55.8936,55.9151,55.8864,55.8864,52400.0
2013-09-09 12:50:00,77.99,78.03,77.96,78.02,50900.0,55.8864,55.9151,55.8649,55.9079,50900.0
2013-09-09 12:55:00,78.01,78.01,77.96,78.0,41200.0,55.9008,55.9008,55.8649,55.8936,41200.0
2013-09-09 13:00:00,78.0,78.02,77.99,78.01,34800.0,55.8936,55.9079,55.8864,55.9008,34800.0
2013-09-09 13:05:00,78.0,78.02,77.97,77.97,31200.0,55.8936,55.9079,55.8721,55.8721,31200.0
2013-09-09 13:10:00,77.97,78.0,77.97,77.99,54200.0,55.8721,55.8936,55.8721,55.8864,54200.0
2013-09-09 13:15:00,77.99,78.03,77.98,78.02,39300.0,55.8864,55.9151,55.8793,55.9079,39300.0
2013-09-09 13:20:00,78.02,78.05,77.99,78.0,44200.0,55.9079,55.9294,55.8864,55.8936,44200.0
2013-09-09 13:25:00,78.01,78.01,77.91,77.91,72000.0,55.9008,55.9008,55.8291,55.8291,72000.0
2013-09-09 13:30:00,77.91,77.94,77.89,77.89,57500.0,55.8291,55.8506,55.8148,55.8148,57500.0
2013-09-09 13:35:00,77.9,77.92,77.84,77.85,59000.0,55.8219,55.8363,55.779,55.7861,59000.0
2013-09-09 13:40:00,77.85,77.86,77.79,77.81,66000.0,55.7861,55.7933,55.7431,55.7575,66000.0
2013-09-09 13:45:00,77.81,77.89,77.81,77.83,46800.0,55.7575,55.8148,55.7575,55.7718,46800.0
2013-09-09 13:50:00,77.82,77.84,77.8,77.8,36900.0,55.7646,55.779,55.7503,55.7503,36900.0
2013-09-09 13:55:00,77.81,77.91,77.8,77.91,76900.0,55.7575,55.8291,55.7503,55.8291,76900.0
2013-09-09 14:00:00,77.91,77.99,77.91,77.98,44700.0,55.8291,55.8864,55.8291,55.8793,44700.0
2013-09-09 14:05:00,77.97,78.05,77.97,78.0,52000.0,55.8721,55.9294,55.8721,55.8936,52000.0
2013-09-09 14:10:00,77.99,78.0,77.95,77.95,62400.0,55.8864,55.8936,55.8578,55.8578,62400.0
2013-09-09 14:15:00,77.94,78.05,77.93,78.03,101500.0,55.8506,55.9294,55.8434,55.9151,101500.0
2013-09-09 14:20:00,78.03,78.1,78.01,78.09,42600.0,55.9151,55.9653,55.9008,55.9581,42600.0
2013-09-09 14:25:00,78.09,78.14,78.08,78.13,67900.0,55.9581,55.9939,55.9509,55.9868,67900.0
2013-09-09 14:30:00,78.13,78.16,78.11,78.14,51100.0,55.9868,56.0083,55.9724,55.9939,51100.0
2013-09-09 14:35:00,78.14,78.16,78.09,78.09,47100.0,55.9939,56.0083,55.9581,55.9581,47100.0
2013-09-09 14:40:00,78.1,78.15,78.09,78.14,74200.0,55.9653,56.0011,55.9581,55.9939,74200.0
2013-09-09 14:45:00,78.14,78.17,78.12,78.16,37900.0,55.9939,56.0154,55.9796,56.0083,37900.0
2013-09-09 14:50:00,78.16,78.17,78.13,78.16,65900.0,56.0083,56.0154,55.9868,56.0083,65900.0
2013-09-09 14:55:00,78.15,78.18,78.15,78.16,39300.0,56.0011,56.0226,56.0011,56.0083,39300.0
2013-09-09 15:00:00,78.16,78.18,78.15,78.16,60300.0,56.0083,56.0226,56.0011,56.0083,60300.0
2013-09-09 15:05:00,78.16,78.2,78.14,78.19,85700.0,56.0083,56.0369,55.9939,56.0298,85700.0
2013-09-09 15:10:00,78.18,78.18,78.13,78.14,50400.0,56.0226,56.0226,55.9868,55.9939,50400.0
2013-09-09 15:15:00,78.15,78.19,78.13,78.15,66200.0,56.0011,56.0298,55.9868,56.0011,66200.0
2013-09-09 15:20:00,78.14,78.14,78.07,78.1,45000.0,55.9939,55.9939,55.9438,55.9653,45000.0
2013-09-09 15:25:00,78.09,78.13,78.07,78.1,54600.0,55.9581,55.9868,55.9438,55.9653,54600.0
2013-09-09 15:30:00,78.1,78.15,78.06,78.13,121200.0,55.9653,56.0011,55.9366,55.9868,121200.0
2013-09-09 15:35:00,78.13,78.16,78.11,78.13,99800.0,55.9868,56.0083,55.9724,55.9868,99800.0
2013-09-09 15:40:00,78.13,78.13,78.06,78.06,100100.0,55.9868,55.9868,55.9366,55.9366,100100.0
2013-09-09 15:45:00,78.06,78.13,78.05,78.1,115500.0,55.9366,55.9868,55.9294,55.9653,115500.0
2013-09-09 15:50:00,78.1,78.14,78.09,78.12,182700.0,55.9653,55.9939,55.9581,55.9796,182700.0
2013-09-09 15:55:00,78.11,78.18,78.09,78.15,286500.0,55.9724,56.0226,55.9581,56.0011,286500.0
2013-09-10 09:30:00,78.5,78.56,78.27,78.45,233100.0,56.2519,56.2949,56.0871,56.2161,233100.0
2013-09-10 09:35:00,78.45,78.58,78.4,78.58,74900.0,56.2161,56.3092,56.1802,56.3092,74900.0
2013-09-10 09:40:00,78.57,78.64,78.55,78.55,82100.0,56.3021,56.3522,56.2877,56.2877,82100.0
2013-09-10 09:45:00,78.54,78.58,78.43,78.51,69900.0,56.2806,56.3092,56.2017,56.2591,69900.0
2013-09-10 09:50:00,78.5,78.52,78.38,78.4,68900.0,56.2519,56.2662,56.1659,56.1802,68900.0
2013-09-10 09:55:00,78.4,78.51,78.4,78.44,68900.0,56.1802,56.2591,56.1802,56.2089,68900.0
2013-09-10 10:00:00,78.45,78.5,78.39,78.4,70300.0,56.2161,56.2519,56.1731,56.1802,70300.0
2013-09-10 10:05:00,78.4,78.46,78.35,78.36,76300.0,56.1802,56.2232,56.1444,56.1516,76300.0
2013-09-10 10:10:00,78.35,78.37,78.31,78.35,57900.0,56.1444,56.1587,56.1157,56.1444,57900.0
2013-09-10 10:15:00,78.36,78.37,78.25,78.26,79700.0,56.1516,56.1587,56.0728,56.0799,79700.0
2013-09-10 10:20:00,78.25,78.35,78.25,78.33,67500.0,56.0728,56.1444,56.0728,56.1301,67500.0
2013-09-10 10:25:00,78.33,78.34,78.26,78.26,74200.0,56.1301,56.1372,56.0799,56.0799,74200.0
2013-09-10 10:30:00,78.27,78.33,78.26,78.27,191200.0,56.0871,56.1301,56.0799,56.0871,191200.0
2013-09-10 10:35:00,78.27,78.28,78.09,78.09,103700.0,56.0871,56.0942,55.9581,55.9581,103700.0
2013-09-10 10:40:00,78.09,78.12,78.08,78.08,66900.0,55.9581,55.9796,55.9509,55.9509,66900.0
2013-09-10 10:45:00,78.09,78.11,78.04,78.04,62400.0,55.9581,55.9724,55.9223,55.9223,62400.0
2013-09-10 10:50:00,78.04,78.13,78.03,78.1,108700.0,55.9223,55.9868,55.9151,55.9653,108700.0
2013-09-10 10:55:00,78.1,78.19,78.09,78.14,85900.0,55.9653,56.0298,55.9581,55.9939,85900.0
2013-09-10 11:00:00,78.14,78.15,78.06,78.07,75500.0,55.9939,56.0011,55.9366,55.9438,75500.0
2013-09-10 11:05:00,78.06,78.1,78.05,78.09,67400.0,55.9366,55.9653,55.9294,55.9581,67400.0
2013-09-10 11:10:00,78.1,78.1,78.03,78.04,80600.0,55.9653,55.9653,55.9151,55.9223,80600.0
2013-09-10 11:15:00,78.04,78.05,78.0,78.04,106200.0,55.9223,55.9294,55.8936,55.9223,106200.0
2013-09-10 11:20:00,78.03,78.04,77.96,77.97,48800.0,55.9151,55.9223,55.8649,55.8721,48800.0
2013-09-10 11:25:00,77.98,77.98,77.92,77.92,64300.0,55.8793,55.8793,55.8363,55.8363,64300.0
2013-09-10 11:30:00,77.92,77.92,77.87,77.88,75600.0,55.8363,55.8363,55.8004,55.8076,75600.0
2013-09-10 11:35:00,77.88,77.94,77.88,77.92,50900.0,55.8076,55.8506,55.8076,55.8363,50900.0
2013-09-10 11:40:00,77.92,77.92,77.89,77.9,69200.0,55.8363,55.8363,55.8148,55.8219,69200.0
2013-09-10 11:45:00,77.9,77.94,77.89,77.92,44200.0,55.8219,55.8506,55.8148,55.8363,44200.0
2013-09-10 11:50:00,77.92,77.97,77.92,77.94,44700.0,55.8363,55.8721,55.8363,55.8506,44700.0
2013-09-10 11:55:00,77.94,77.96,77.91,77.94,50100.0,55.8506,55.8649,55.8291,55.8506,50100.0
2013-09-10 12:00:00,77.94,77.99,77.93,77.96,60300.0,55.8506,55.8864,55.8434,55.8649,60300.0
2013-09-10 12:05:00,77.97,78.02,77.97,77.99,119300.0,55.8721,55.9079,55.8721,55.8864,119300.0
2013-09-10 12:10:00,78.0,78.13,78.0,78.12,71800.0,55.8936,55.9868,55.8936,55.9796,71800.0
2013-09-10 12:15:00,78.12,78.16,78.09,78.1,63600.0,55.9796,56.0083,55.9581,55.9653,63600.0
2013-09-10 12:20:00,78.11,78.12,77.98,78.0,63600.0,55.9724,55.9796,55.8793,55.8936,63600.0
2013-09-10 12:25:00,77.99,78.0,77.97,77.98,52600.0,55.8864,55.8936,55.8721,55.8793,52600.0
2013-09-10 12:30:00,77.98,78.0,77.97,77.98,35800.0,55.8793,55.8936,55.8721,55.8793,35800.0
2013-09-10 12:35:00,77.98,78.04,77.97,77.98,78000.0,55.8793,55.9223,55.8721,55.8793,78000.0
2013-09-10 12:40:00,77.98,77.99,77.93,77.95,36300.0,55.8793,55.8864,55.8434,55.8578,36300.0
2013-09-10 12:45:00,77.95,77.99,77.95,77.97,29200.0,55.8578,55.8864,55.8578,55.8721,29200.0
2013-09-10 12:50:00,77.97,77.97,77.94,77.95,28000.0,55.8721,55.8721,55.8506,55.8578,28000.0
2013-09-10 12:55:00,77.94,77.95,77.89,77.9,74100.0,55.8506,55.8578,55.8148,55.8219,74100.0
2013-09-10 13:00:00,77.91,77.91,77.87,77.88,30400.0,55.8291,55.8291,55.8004,55.8076,30400.0
2013-09-10 13:05:00,77.87,77.92,77.87,77.92,42100.0,55.8004,55.8363,55.8004,55.8363,42100.0
2013-09-10 13:10:00,77.92,77.95,77.89,77.9,42800.0,55.8363,55.8578,55.8148,55.8219,42800.0
2013-09-10 13:15:00,77.9,77.91,77.84,77.9,52400.0,55.8219,55.8291,55.779,55.8219,52400.0
2013-09-10 13:20:00,77.9,77.94,77.89,77.89,90000.0,55.8219,55.8506,55.8148,55.8148,90000.0
2013-09-10 13:25:00,77.89,77.89,77.84,77.89,89400.0,55.8148,55.8148,55.779,55.8148,89400.0
2013-09-10 13:30:00,77.88,77.95,77.87,77.94,47300.0,55.8076,55.8578,55.8004,55.8506,47300.0
2013-09-10 13:35:00,77.94,78.0,77.93,78.0,48700.0,55.8506,55.8936,55.8434,55.8936,48700.0
2013-09-10 13:40:00,77.99,78.03,77.99,78.03,41900.0,55.8864,55.9151,55.8864,55.9151,41900.0
2013-09-10 13:45:00,78.02,78.03,77.96,77.97,43600.0,55.9079,55.9151,55.8649,55.8721,43600.0
2013-09-10 13:50:00,77.97,78.0,77.97,77.99,33400.0,55.8721,55.8936,55.8721,55.8864,33400.0
2013-09-10 13:55:00,77.99,78.0,77.96,77.96,55400.0,55.8864,55.8936,55.8649,55.8649,55400.0
2013-09-10 14:00:00,77.96,77.99,77.96,77.97,46300.0,55.8649,55.8864,55.8649,55.8721,46300.0
2013-09-10 14:05:00,77.97,77.98,77.94,77.94,60100.0,55.8721,55.8793,55.8506,55.8506,60100.0
2013-09-10 14:10:00,77.94,77.96,77.88,77.91,101600.0,55.8506,55.8649,55.8076,55.8291,101600.0
2013-09-10 14:15:00,77.9,77.9,77.86,77.87,40400.0,55.8219,55.8219,55.7933,55.8004,40400.0
2013-09-10 14:20:00,77.87,77.88,77.83,77.84,55100.0,55.8004,55.8076,55.7718,55.779,55100.0
2013-09-10 14:25:00,77.84,77.89,77.83,77.85,57200.0,55.779,55.8148,55.7718,55.7861,57200.0
2013-09-10 14:30:00,77.85,77.89,77.85,77.87,59500.0,55.7861,55.8148,55.7861,55.8004,59500.0
2013-09-10 14:35:00,77.87,77.92,77.87,77.9,48400.0,55.8004,55.8363,55.8004,55.8219,48400.0
2013-09-10 14:40:00,77.89,77.93,77.86,77.92,43400.0,55.8148,55.8434,55.7933,55.8363,43400.0
2013-09-10 14:45:00,77.91,77.92,77.87,77.92,47700.0,55.8291,55.8363,55.8004,55.8363,47700.0
2013-09-10 14:50:00,77.92,77.92,77.89,77.91,36100.0,55.8363,55.8363,55.8148,55.8291,36100.0
2013-09-10 14:55:00,77.9,77.96,77.9,77.93,61100.0,55.8219,55.8649,55.8219,55.8434,61100.0
2013-09-10 15:00:00,77.94,77.95,77.9,77.92,53700.0,55.8506,55.8578,55.8219,55.8363,53700.0
2013-09-10 15:05:00,77.92,77.97,77.91,77.91,28700.0,55.8363,55.8721,55.8291,55.8291,28700.0
2013-09-10 15:10:00,77.91,77.97,77.91,77.92,72400.0,55.8291,55.8721,55.8291,55.8363,72400.0
2013-09-10 15:15:00,77.91,77.97,77.91,77.95,56600.0,55.8291,55.8721,55.8291,55.8578,56600.0
2013-09-10 15:20:00,77.95,77.96,77.92,77.92,69500.0,55.8578,55.8649,55.8363,55.8363,69500.0
2013-09-10 15:25:00,77.92,77.93,77.9,77.9,88500.0,55.8363,55.8434,55.8219,55.8219,88500.0
2013-09-10 15:30:00,77.9,77.98,77.9,77.97,115800.0,55.8219,55.8793,55.8219,55.8721,115800.0
2013-09-10 15:35:00,77.97,77.99,77.95,77.97,70000.0,55.8721,55.8864,55.8578,55.8721,70000.0
2013-09-10 15:40:00,77.98,78.0,77.93,77.94,129500.0,55.8793,55.8936,55.8434,55.8506,129500.0
2013-09-10 15:45:00,77.94,78.0,77.92,77.96,148300.0,55.8506,55.8936,55.8363,55.8649,148300.0
2013-09-10 15:50:00,77.96,77.99,77.92,77.94,166100.0,55.8649,55.8864,55.8363,55.8506,166100.0
2013-09-10 15:55:00,77.94,77.98,77.93,77.95,497700.0,55.8506,55.8793,55.8434,55.8578,497700.0
2013-09-11 09:30:00,77.26,77.56,77.25,77.42,314900.0,55.3633,55.5783,55.3562,55.478,314900.0
2013-09-11 09:35:00,77.42,77.61,77.39,77.58,193500.0,55.478,55.6141,55.4565,55.5926,193500.0
2013-09-11 09:40:00,77.57,77.68,77.57,77.68,128200.0,55.5855,55.6643,55.5855,55.6643,128200.0
2013-09-11 09:45:00,77.67,77.69,77.48,77.5,161300.0,55.6571,55.6715,55.521,55.5353,161300.0
2013-09-11 09:50:00,77.51,77.64,77.47,77.59,100400.0,55.5425,55.6356,55.5138,55.5998,100400.0
2013-09-11 09:55:00,77.6,77.73,77.55,77.72,133100.0,55.607,55.7001,55.5711,55.693,133100.0
2013-09-11 10:00:00,77.73,77.75,77.62,77.73,101500.0,55.7001,55.7145,55.6213,55.7001,101500.0
2013-09-11 10:05:00,77.73,77.76,77.65,77.65,130900.0,55.7001,55.7216,55.6428,55.6428,130900.0
2013-09-11 10:10:00,77.66,77.67,77.5,77.5,108500.0,55.65,55.6571,55.5353,55.5353,108500.0
2013-09-11 10:15:00,77.51,77.6,77.5,77.53,104400.0,55.5425,55.607,55.5353,55.5568,104400.0
2013-09-11 10:20:00,77.53,77.58,77.51,77.56,73000.0,55.5568,55.5926,55.5425,55.5783,73000.0
2013-09-11 10:25:00,77.56,77.58,77.53,77.54,49300.0,55.5783,55.5926,55.5568,55.564,49300.0
2013-09-11 10:30:00,77.54,77.56,77.52,77.54,113400.0,55.564,55.5783,55.5496,55.564,113400.0
2013-09-11 10:35:00,77.54,77.55,77.48,77.51,99400.0,55.564,55.5711,55.521,55.5425,99400.0
2013-09-11 10:40:00,77.5,77.54,77.41,77.43,126100.0,55.5353,55.564,55.4708,55.4852,126100.0
2013-09-11 10:45:00,77.43,77.45,77.38,77.39,47300.0,55.4852,55.4995,55.4493,55.4565,47300.0
2013-09-11 10:50:00,77.4,77.47,77.4,77.47,90100.0,55.4637,55.5138,55.4637,55.5138,90100.0
2013-09-11 10:55:00,77.46,77.47,77.42,77.43,93900.0,55.5066,55.5138,55.478,55.4852,93900.0
2013-09-11 11:00:00,77.44,77.52,77.44,77.51,140600.0,55.4923,55.5496,55.4923,55.5425,140600.0
2013-09-11 11:05:00,77.51,77.6,77.5,77.58,86300.0,55.5425,55.607,55.5353,55.5926,86300.0
2013-09-11 11:10:00,77.59,77.62,77.57,77.6,70300.0,55.5998,55.6213,55.5855,55.607,70300.0
2013-09-11 11:15:00,77.59,77.59,77.51,77.57,65700.0,55.5998,55.5998,55.5425,55.5855,65700.0
2013-09-11 11:20:00,77.57,77.61,77.55,77.59,41600.0,55.5855,55.6141,55.5711,55.5998,41600.0
2013-09-11 11:25:00,77.58,77.59,77.51,77.52,52500.0,55.5926,55.5998,55.5425,55.5496,52500.0
2013-09-11 11:30:00,77.53,77.7,77.53,77.69,102700.0,55.5568,55.6786,55.5568,55.6715,102700.0
2013-09-11 11:35:00,77.7,77.74,77.68,77.74,49300.0,55.6786,55.7073,55.6643,55.7073,49300.0
2013-09-11 11:40:00,77.74,77.82,77.73,77.79,120900.0,55.7073,55.7646,55.7001,55.7431,120900.0
2013-09-11 11:45:00,77.79,77.85,77.76,77.81,69800.0,55.7431,55.7861,55.7216,55.7575,69800.0
2013-09-11 11:50:00,77.81,77.81,77.77,77.8,31100.0,55.7575,55.7575,55.7288,55.7503,31100.0
2013-09-11 11:55:00,77.8,77.85,77.79,77.85,74400.0,55.7503,55.7861,55.7431,55.7861,74400.0
2013-09-11 12:00:00,77.86,77.86,77.78,77.79,46300.0,55.7933,55.7933,55.736,55.7431,46300.0
2013-09-11 12:05:00,77.79,77.81,77.77,77.78,29100.0,55.7431,55.7575,55.7288,55.736,29100.0
2013-09-11 12:10:00,77.78,77.78,77.72,77.72,31900.0,55.736,55.736,55.693,55.693,31900.0
2013-09-11 12:15:00,77.73,77.74,77.64,77.65,78000.0,55.7001,55.7073,55.6356,55.6428,78000.0
2013-09-11 12:20:00,77.65,77.67,77.63,77.66,46300.0,55.6428,55.6571,55.6285,55.65,46300.0
2013-09-11 12:25:00,77.65,77.75,77.65,77.75,35200.0,55.6428,55.7145,55.6428,55.7145,35200.0
2013-09-11 12:30:00,77.76,77.81,77.73,77.79,45000.0,55.7216,55.7575,55.7001,55.7431,45000.0
2013-09-11 12:35:00,77.79,77.8,77.78,77.79,18200.0,55.7431,55.7503,55.736,55.7431,18200.0
2013-09-11 12:40:00,77.79,77.81,77.75,77.76,38200.0,55.7431,55.7575,55.7145,55.7216,38200.0
2013-09-11 12:45:00,77.75,77.81,77.75,77.79,34400.0,55.7145,55.7575,55.7145,55.7431,34400.0
2013-09-11 12:50:00,77.79,77.79,77.77,77.79,16200.0,55.7431,55.7431,55.7288,55.7431,16200.0
2013-09-11 12:55:00,77.78,77.85,77.78,77.84,52000.0,55.736,55.7861,55.736,55.779,52000.0
2013-09-11 13:00:00,77.84,77.85,77.83,77.84,20400.0,55.779,55.7861,55.7718,55.779,20400.0
2013-09-11 13:05:00,77.84,77.88,77.83,77.87,26200.0,55.779,55.8076,55.7718,55.8004,26200.0
2013-09-11 13:10:00,77.88,77.89,77.85,77.87,29900.0,55.8076,55.8148,55.7861,55.8004,29900.0
2013-09-11 13:15:00,77.87,77.9,77.85,77.89,31000.0,55.8004,55.8219,55.7861,55.8148,31000.0
2013-09-11 13:20:00,77.89,77.89,77.85,77.86,25800.0,55.8148,55.8148,55.7861,55.7933,25800.0
2013-09-11 13:25:00,77.86,77.86,77.81,77.82,29600.0,55.7933,55.7933,55.7575,55.7646,29600.0
2013-09-11 13:30:00,77.81,77.87,77.81,77.87,43900.0,55.7575,55.8004,55.7575,55.8004,43900.0
2013-09-11 13:35:00,77.86,77.92,77.86,77.92,38800.0,55.7933,55.8363,55.7933,55.8363,38800.0
2013-09-11 13:40:00,77.92,77.97,77.92,77.93,66900.0,55.8363,55.8721,55.8363,55.8434,66900.0
2013-09-11 13:45:00,77.93,77.94,77.9,77.94,29800.0,55.8434,55.8506,55.8219,55.8506,29800.0
2013-09-11 13:50:00,77.94,77.95,77.91,77.94,29100.0,55.8506,55.8578,55.8291,55.8506,29100.0
2013-09-11 13:55:00,77.94,77.96,77.92,77.96,26600.0,55.8506,55.8649,55.8363,55.8649,26600.0
2013-09-11 14:00:00,77.96,78.0,77.96,78.0,98900.0,55.8649,55.8936,55.8649,55.8936,98900.0
2013-09-11 14:05:00,78.0,78.04,77.99,78.03,48300.0,55.8936,55.9223,55.8864,55.9151,48300.0
2013-09-11 14:10:00,78.03,78.04,78.01,78.04,32600.0,55.9151,55.9223,55.9008,55.9223,32600.0
2013-09-11 14:15:00,78.04,78.04,78.0,78.0,35900.0,55.9223,55.9223,55.8936,55.8936,35900.0
2013-09-11 14:20:00,77.99,77.99,77.94,77.95,29400.0,55.8864,55.8864,55.8506,55.8578,29400.0
2013-09-11 14:25:00,77.96,78.03,77.95,78.02,28300.0,55.8649,55.9151,55.8578,55.9079,28300.0
2013-09-11 14:30:00,78.02,78.05,78.01,78.04,34400.0,55.9079,55.9294,55.9008,55.9223,34400.0
2013-09-11 14:35:00,78.05,78.06,78.04,78.05,35200.0,55.9294,55.9366,55.9223,55.9294,35200.0
2013-09-11 14:40:00,78.05,78.09,78.02,78.03,39900.0,55.9294,55.9581,55.9079,55.9151,39900.0
2013-09-11 14:45:00,78.03,78.04,78.0,78.0,62300.0,55.9151,55.9223,55.8936,55.8936,62300.0
2013-09-11 14:50:00,78.0,78.01,77.93,77.96,53600.0,55.8936,55.9008,55.8434,55.8649,53600.0
2013-09-11 14:55:00,77.96,77.98,77.94,77.96,34700.0,55.8649,55.8793,55.8506,55.8649,34700.0
2013-09-11 15:00:00,77.96,77.97,77.93,77.95,65600.0,55.8649,55.8721,55.8434,55.8578,65600.0
2013-09-11 15:05:00,77.95,77.96,77.93,77.94,52800.0,55.8578,55.8649,55.8434,55.8506,52800.0
2013-09-11 15:10:00,77.94,78.02,77.93,78.0,83500.0,55.8506,55.9079,55.8434,55.8936,83500.0
2013-09-11 15:15:00,78.01,78.02,77.99,78.0,68100.0,55.9008,55.9079,55.8864,55.8936,68100.0
2013-09-11 15:20:00,78.0,78.02,77.95,77.99,99400.0,55.8936,55.9079,55.8578,55.8864,99400.0
2013-09-11 15:25:00,77.99,78.0,77.95,77.98,83000.0,55.8864,55.8936,55.8578,55.8793,83000.0
2013-09-11 15:30:00,77.97,77.98,77.95,77.98,72400.0,55.8721,55.8793,55.8578,55.8793,72400.0
2013-09-11 15:35:00,77.98,78.04,77.98,78.04,89100.0,55.8793,55.9223,55.8793,55.9223,89100.0
2013-09-11 15:40:00,78.04,78.13,78.04,78.13,84800.0,55.9223,55.9868,55.9223,55.9868,84800.0
2013-09-11 15:45:00,78.13,78.15,78.08,78.11,125700.0,55.9868,56.0011,55.9509,55.9724,125700.0
2013-09-11 15:50:00,78.11,78.13,78.1,78.11,108200.0,55.9724,55.9868,55.9653,55.9724,108200.0
2013-09-11 15:55:00,78.11,78.26,78.11,78.26,471200.0,55.9724,56.0799,55.9724,56.0799,471200.0
2013-09-12 09:30:00,78.45,78.5,78.35,78.4,158500.0,56.2161,56.2519,56.1444,56.1802,158500.0
2013-09-12 09:35:00,78.4,78.66,78.37,78.61,94000.0,56.1802,56.3666,56.1587,56.3307,94000.0
2013-09-12 09:40:00,78.6,78.72,78.52,78.53,115500.0,56.3236,56.4095,56.2662,56.2734,115500.0
2013-09-12 09:45:00,78.53,78.53,78.33,78.34,88800.0,56.2734,56.2734,56.1301,56.1372,88800.0
2013-09-12 09:50:00,78.34,78.45,78.34,78.43,44400.0,56.1372,56.2161,56.1372,56.2017,44400.0
2013-09-12 09:55:00,78.42,78.51,78.4,78.47,53400.0,56.1946,56.2591,56.1802,56.2304,53400.0
2013-09-12 10:00:00,78.47,78.63,78.47,78.59,55500.0,56.2304,56.3451,56.2304,56.3164,55500.0
2013-09-12 10:05:00,78.6,78.73,78.6,78.72,63000.0,56.3236,56.4167,56.3236,56.4095,63000.0
2013-09-12 10:10:00,78.71,78.75,78.71,78.72,59600.0,56.4024,56.431,56.4024,56.4095,59600.0
2013-09-12 10:15:00,78.72,78.73,78.65,78.65,52800.0,56.4095,56.4167,56.3594,56.3594,52800.0
2013-09-12 10:20:00,78.65,78.73,78.65,78.73,66800.0,56.3594,56.4167,56.3594,56.4167,66800.0
2013-09-12 10:25:00,78.73,78.76,78.7,78.74,48900.0,56.4167,56.4382,56.3952,56.4239,48900.0
2013-09-12 10:30:00,78.75,78.76,78.73,78.75,58900.0,56.431,56.4382,56.4167,56.431,58900.0
2013-09-12 10:35:00,78.75,78.75,78.72,78.74,66800.0,56.431,56.431,56.4095,56.4239,66800.0
2013-09-12 10:40:00,78.74,78.74,78.7,78.7,56500.0,56.4239,56.4239,56.3952,56.3952,56500.0
2013-09-12 10:45:00,78.71,78.71,78.7,78.71,53300.0,56.4024,56.4024,56.3952,56.4024,53300.0
2013-09-12 10:50:00,78.71,78.75,78.69,78.74,60600.0,56.4024,56.431,56.388,56.4239,60600.0
2013-09-12 10:55:00,78.75,78.8,78.74,78.78,67700.0,56.431,56.4669,56.4239,56.4525,67700.0
2013-09-12 11:00:00,78.78,78.8,78.75,78.76,58800.0,56.4525,56.4669,56.431,56.4382,58800.0
2013-09-12 11:05:00,78.76,78.76,78.69,78.7,81000.0,56.4382,56.4382,56.388,56.3952,81000.0
2013-09-12 11:10:00,78.7,78.72,78.69,78.71,60900.0,56.3952,56.4095,56.388,56.4024,60900.0
2013-09-12 11:15:00,78.71,78.71,78.64,78.68,57600.0,56.4024,56.4024,56.3522,56.3809,57600.0
2013-09-12 11:20:00,78.68,78.68,78.63,78.65,63500.0,56.3809,56.3809,56.3451,56.3594,63500.0
2013-09-12 11:25:00,78.65,78.66,78.6,78.66,59400.0,56.3594,56.3666,56.3236,56.3666,59400.0
2013-09-12 11:30:00,78.65,78.71,78.64,78.7,58100.0,56.3594,56.4024,56.3522,56.3952,58100.0
2013-09-12 11:35:00,78.7,78.72,78.64,78.64,97300.0,56.3952,56.4095,56.3522,56.3522,97300.0
2013-09-12 11:40:00,78.64,78.66,78.63,78.64,46300.0,56.3522,56.3666,56.3451,56.3522,46300.0
2013-09-12 11:45:00,78.64,78.64,78.58,78.6,35800.0,56.3522,56.3522,56.3092,56.3236,35800.0
2013-09-12 11:50:00,78.6,78.6,78.54,78.57,44600.0,56.3236,56.3236,56.2806,56.3021,44600.0
2013-09-12 11:55:00,78.58,78.6,78.54,78.55,40900.0,56.3092,56.3236,56.2806,56.2877,40900.0
2013-09-12 12:00:00,78.56,78.56,78.53,78.55,36300.0,56.2949,56.2949,56.2734,56.2877,36300.0
2013-09-12 12:05:00,78.56,78.57,78.53,78.55,68900.0,56.2949,56.3021,56.2734,56.2877,68900.0
2013-09-12 12:10:00,78.56,78.56,78.52,78.53,40900.0,56.2949,56.2949,56.2662,56.2734,40900.0
2013-09-12 12:15:00,78.54,78.56,78.54,78.55,25000.0,56.2806,56.2949,56.2806,56.2877,25000.0
2013-09-12 12:20:00,78.55,78.57,78.53,78.54,53100.0,56.2877,56.3021,56.2734,56.2806,53100.0
2013-09-12 12:25:00,78.54,78.58,78.54,78.58,47000.0,56.2806,56.3092,56.2806,56.3092,47000.0
2013-09-12 12:30:00,78.58,78.6,78.58,78.59,23500.0,56.3092,56.3236,56.3092,56.3164,23500.0
2013-09-12 12:35:00,78.59,78.63,78.59,78.63,47700.0,56.3164,56.3451,56.3164,56.3451,47700.0
2013-09-12 12:40:00,78.63,78.65,78.59,78.6,46000.0,56.3451,56.3594,56.3164,56.3236,46000.0
2013-09-12 12:45:00,78.59,78.62,78.58,78.61,78400.0,56.3164,56.3379,56.3092,56.3307,78400.0
2013-09-12 12:50:00,78.61,78.65,78.61,78.63,55400.0,56.3307,56.3594,56.3307,56.3451,55400.0
2013-09-12 12:55:00,78.63,78.63,78.6,78.62,49100.0,56.3451,56.3451,56.3236,56.3379,49100.0
2013-09-12 13:00:00,78.61,78.64,78.61,78.61,21100.0,56.3307,56.3522,56.3307,56.3307,21100.0
2013-09-12 13:05:00,78.61,78.67,78.61,78.66,34200.0,56.3307,56.3737,56.3307,56.3666,34200.0
2013-09-12 13:10:00,78.66,78.69,78.65,78.69,21900.0,56.3666,56.388,56.3594,56.388,21900.0
2013-09-12 13:15:00,78.68,78.7,78.67,78.67,66300.0,56.3809,56.3952,56.3737,56.3737,66300.0
2013-09-12 13:20:00,78.66,78.66,78.62,78.64,65200.0,56.3666,56.3666,56.3379,56.3522,65200.0
2013-09-12 13:25:00,78.64,78.66,78.56,78.56,71900.0,56.3522,56.3666,56.2949,56.2949,71900.0
2013-09-12 13:30:00,78.56,78.59,78.53,78.56,55000.0,56.2949,56.3164,56.2734,56.2949,55000.0
2013-09-12 13:35:00,78.56,78.62,78.56,78.59,49800.0,56.2949,56.3379,56.2949,56.3164,49800.0
2013-09-12 13:40:00,78.6,78.6,78.54,78.54,60400.0,56.3236,56.3236,56.2806,56.2806,60400.0
2013-09-12 13:45:00,78.54,78.54,78.51,78.51,36200.0,56.2806,56.2806,56.2591,56.2591,36200.0
2013-09-12 13:50:00,78.52,78.55,78.51,78.55,28700.0,56.2662,56.2877,56.2591,56.2877,28700.0
2013-09-12 13:55:00,78.54,78.56,78.53,78.56,66000.0,56.2806,56.2949,56.2734,56.2949,66000.0
2013-09-12 14:00:00,78.56,78.56,78.53,78.53,71100.0,56.2949,56.2949,56.2734,56.2734,71100.0
2013-09-12 14:05:00,78.52,78.58,78.52,78.56,54400.0,56.2662,56.3092,56.2662,56.2949,54400.0
2013-09-12 14:10:00,78.57,78.57,78.53,78.56,37500.0,56.3021,56.3021,56.2734,56.2949,37500.0
2013-09-12 14:15:00,78.57,78.61,78.53,78.57,72800.0,56.3021,56.3307,56.2734,56.3021,72800.0
2013-09-12 14:20:00,78.56,78.56,78.52,78.53,39000.0,56.2949,56.2949,56.2662,56.2734,39000.0
2013-09-12 14:25:00,78.52,78.53,78.48,78.5,64300.0,56.2662,56.2734,56.2376,56.2519,64300.0
2013-09-12 14:30:00,78.5,78.54,78.5,78.52,46800.0,56.2519,56.2806,56.2519,56.2662,46800.0
2013-09-12 14:35:00,78.52,78.52,78.46,78.48,43100.0,56.2662,56.2662,56.2232,56.2376,43100.0
2013-09-12 14:40:00,78.47,78.48,78.45,78.47,42000.0,56.2304,56.2376,56.2161,56.2304,42000.0
2013-09-12 14:45:00,78.47,78.51,78.47,78.48,79900.0,56.2304,56.2591,56.2304,56.2376,79900.0
2013-09-12 14:50:00,78.48,78.51,78.45,78.5,78400.0,56.2376,56.2591,56.2161,56.2519,78400.0
2013-09-12 14:55:00,78.5,78.51,78.48,78.5,70700.0,56.2519,56.2591,56.2376,56.2519,70700.0
2013-09-12 15:00:00,78.5,78.51,78.46,78.47,66200.0,56.2519,56.2591,56.2232,56.2304,66200.0
2013-09-12 15:05:00,78.46,78.48,78.43,78.45,94100.0,56.2232,56.2376,56.2017,56.2161,94100.0
2013-09-12 15:10:00,78.44,78.46,78.41,78.43,62300.0,56.2089,56.2232,56.1874,56.2017,62300.0
2013-09-12 15:15:00,78.43,78.44,78.38,78.39,75800.0,56.2017,56.2089,56.1659,56.1731,75800.0
2013-09-12 15:20:00,78.39,78.42,78.37,78.38,49500.0,56.1731,56.1946,56.1587,56.1659,49500.0
2013-09-12 15:25:00,78.38,78.38,78.34,78.35,89500.0,56.1659,56.1659,56.1372,56.1444,89500.0
2013-09-12 15:30:00,78.34,78.38,78.33,78.38,136000.0,56.1372,56.1659,56.1301,56.1659,136000.0
2013-09-12 15:35:00,78.38,78.43,78.37,78.42,230000.0,56.1659,56.2017,56.1587,56.1946,230000.0
2013-09-12 15:40:00,78.42,78.44,78.41,78.43,144800.0,56.1946,56.2089,56.1874,56.2017,144800.0
2013-09-12 15:45:00,78.42,78.42,78.32,78.33,217100.0,56.1946,56.1946,56.1229,56.1301,217100.0
2013-09-12 15:50:00,78.32,78.33,78.25,78.29,230900.0,56.1229,56.1301,56.0728,56.1014,230900.0
2013-09-12 15:55:00,78.29,78.29,78.17,78.26,631400.0,56.1014,56.1014,56.0154,56.0799,631400.0
2013-09-13 09:30:00,78.44,78.54,78.41,78.48,176100.0,56.2089,56.2806,56.1874,56.2376,176100.0
2013-09-13 09:35:00,78.49,78.63,78.46,78.6,83500.0,56.2447,56.3451,56.2232,56.3236,83500.0
2013-09-13 09:40:00,78.62,78.64,78.59,78.59,73100.0,56.3379,56.3522,56.3164,56.3164,73100.0
2013-09-13 09:45:00,78.61,78.74,78.6,78.73,58400.0,56.3307,56.4239,56.3236,56.4167,58400.0
2013-09-13 09:50:00,78.74,78.89,78.74,78.85,88900.0,56.4239,56.5314,56.4239,56.5027,88900.0
2013-09-13 09:55:00,78.85,78.88,78.78,78.86,46300.0,56.5027,56.5242,56.4525,56.5099,46300.0
2013-09-13 10:00:00,78.87,78.95,78.85,78.95,67300.0,56.517,56.5744,56.5027,56.5744,67300.0
2013-09-13 10:05:00,78.95,78.97,78.91,78.95,92200.0,56.5744,56.5887,56.5457,56.5744,92200.0
2013-09-13 10:10:00,78.95,78.95,78.86,78.92,84700.0,56.5744,56.5744,56.5099,56.5529,84700.0
2013-09-13 10:15:00,78.91,78.94,78.88,78.91,65900.0,56.5457,56.5672,56.5242,56.5457,65900.0
2013-09-13 10:20:00,78.92,78.98,78.89,78.92,58900.0,56.5529,56.5959,56.5314,56.5529,58900.0
2013-09-13 10:25:00,78.92,78.92,78.83,78.86,58500.0,56.5529,56.5529,56.4884,56.5099,58500.0
2013-09-13 10:30:00,78.87,78.93,78.86,78.89,38600.0,56.517,56.56,56.5099,56.5314,38600.0
2013-09-13 10:35:00,78.9,78.91,78.85,78.9,46500.0,56.5385,56.5457,56.5027,56.5385,46500.0
2013-09-13 10:40:00,78.89,78.96,78.88,78.96,89900.0,56.5314,56.5815,56.5242,56.5815,89900.0
2013-09-13 10:45:00,78.96,79.03,78.94,79.02,75100.0,56.5815,56.6317,56.5672,56.6245,75100.0
2013-09-13 10:50:00,79.02,79.13,79.01,79.12,69900.0,56.6245,56.7033,56.6174,56.6962,69900.0
2013-09-13 10:55:00,79.13,79.18,79.11,79.13,82200.0,56.7033,56.7392,56.689,56.7033,82200.0
2013-09-13 11:00:00,79.12,79.12,79.02,79.03,67900.0,56.6962,56.6962,56.6245,56.6317,67900.0
2013-09-13 11:05:00,79.03,79.05,78.96,78.96,40800.0,56.6317,56.646,56.5815,56.5815,40800.0
2013-09-13 11:10:00,78.96,79.05,78.96,79.01,53000.0,56.5815,56.646,56.5815,56.6174,53000.0
2013-09-13 11:15:00,79.01,79.01,78.94,78.95,35700.0,56.6174,56.6174,56.5672,56.5744,35700.0
2013-09-13 11:20:00,78.95,78.98,78.94,78.94,22000.0,56.5744,56.5959,56.5672,56.5672,22000.0
2013-09-13 11:25:00,78.95,79.0,78.94,78.97,29000.0,56.5744,56.6102,56.5672,56.5887,29000.0
2013-09-13 11:30:00,78.98,79.04,78.98,79.0,41000.0,56.5959,56.6389,56.5959,56.6102,41000.0
2013-09-13 11:35:00,79.0,79.0,78.96,78.96,29400.0,56.6102,56.6102,56.5815,56.5815,29400.0
2013-09-13 11:40:00,78.95,78.99,78.94,78.98,26900.0,56.5744,56.603,56.5672,56.5959,26900.0
2013-09-13 11:45:00,78.97,79.0,78.97,79.0,21100.0,56.5887,56.6102,56.5887,56.6102,21100.0
2013-09-13 11:50:00,79.0,79.0,78.97,78.97,25300.0,56.6102,56.6102,56.5887,56.5887,25300.0
2013-09-13 11:55:00,78.97,78.98,78.95,78.96,22700.0,56.5887,56.5959,56.5744,56.5815,22700.0
2013-09-13 12:00:00,78.96,78.99,78.95,78.95,46900.0,56.5815,56.603,56.5744,56.5744,46900.0
2013-09-13 12:05:00,78.96,79.0,78.96,78.99,18500.0,56.5815,56.6102,56.5815,56.603,18500.0
2013-09-13 12:10:00,78.99,78.99,78.95,78.97,36200.0,56.603,56.603,56.5744,56.5887,36200.0
2013-09-13 12:15:00,78.96,78.98,78.96,78.97,20400.0,56.5815,56.5959,56.5815,56.5887,20400.0
2013-09-13 12:20:00,78.97,79.0,78.96,78.97,30800.0,56.5887,56.6102,56.5815,56.5887,30800.0
2013-09-13 12:25:00,78.97,78.98,78.95,78.96,43300.0,56.5887,56.5959,56.5744,56.5815,43300.0
2013-09-13 12:30:00,78.96,79.0,78.96,79.0,32100.0,56.5815,56.6102,56.5815,56.6102,32100.0
2013-09-13 12:35:00,79.0,79.0,78.95,78.96,45500.0,56.6102,56.6102,56.5744,56.5815,45500.0
2013-09-13 12:40:00,78.97,78.99,78.96,78.97,21600.0,56.5887,56.603,56.5815,56.5887,21600.0
2013-09-13 12:45:00,78.96,78.99,78.95,78.98,43500.0,56.5815,56.603,56.5744,56.5959,43500.0
2013-09-13 12:50:00,78.99,79.04,78.98,79.04,42900.0,56.603,56.6389,56.5959,56.6389,42900.0
2013-09-13 12:55:00,79.04,79.06,78.95,78.95,56800.0,56.6389,56.6532,56.5744,56.5744,56800.0
2013-09-13 13:00:00,78.95,79.02,78.95,78.95,54500.0,56.5744,56.6245,56.5744,56.5744,54500.0
2013-09-13 13:05:00,78.95,78.99,78.94,78.98,51700.0,56.5744,56.603,56.5672,56.5959,51700.0
2013-09-13 13:10:00,78.98,78.99,78.96,78.98,12300.0,56.5959,56.603,56.5815,56.5959,12300.0
2013-09-13 13:15:00,78.99,79.02,78.98,79.02,22700.0,56.603,56.6245,56.5959,56.6245,22700.0
2013-09-13 13:20:00,79.01,79.04,79.01,79.04,14100.0,56.6174,56.6389,56.6174,56.6389,14100.0
2013-09-13 13:25:00,79.04,79.07,79.03,79.05,27300.0,56.6389,56.6604,56.6317,56.646,27300.0
2013-09-13 13:30:00,79.06,79.07,79.03,79.05,23500.0,56.6532,56.6604,56.6317,56.646,23500.0
2013-09-13 13:35:00,79.05,79.06,79.03,79.04,20300.0,56.646,56.6532,56.6317,56.6389,20300.0
2013-09-13 13:40:00,79.05,79.09,79.05,79.06,19100.0,56.646,56.6747,56.646,56.6532,19100.0
2013-09-13 13:45:00,79.06,79.07,79.05,79.05,23900.0,56.6532,56.6604,56.646,56.646,23900.0
2013-09-13 13:50:00,79.06,79.08,79.06,79.07,15800.0,56.6532,56.6675,56.6532,56.6604,15800.0
2013-09-13 13:55:00,79.07,79.1,79.06,79.09,31100.0,56.6604,56.6818,56.6532,56.6747,31100.0
2013-09-13 14:00:00,79.09,79.14,79.08,79.14,40300.0,56.6747,56.7105,56.6675,56.7105,40300.0
2013-09-13 14:05:00,79.14,79.14,79.1,79.13,26100.0,56.7105,56.7105,56.6818,56.7033,26100.0
2013-09-13 14:10:00,79.13,79.14,79.11,79.14,34300.0,56.7033,56.7105,56.689,56.7105,34300.0
2013-09-13 14:15:00,79.14,79.15,79.12,79.14,29800.0,56.7105,56.7177,56.6962,56.7105,29800.0
2013-09-13 14:20:00,79.13,79.14,79.11,79.14,32600.0,56.7033,56.7105,56.689,56.7105,32600.0
2013-09-13 14:25:00,79.14,79.15,79.11,79.11,22300.0,56.7105,56.7177,56.689,56.689,22300.0
2013-09-13 14:30:00,79.12,79.16,79.1,79.13,61300.0,56.6962,56.7248,56.6818,56.7033,61300.0
2013-09-13 14:35:00,79.13,79.14,79.06,79.06,42000.0,56.7033,56.7105,56.6532,56.6532,42000.0
2013-09-13 14:40:00,79.06,79.07,79.04,79.05,27700.0,56.6532,56.6604,56.6389,56.646,27700.0
2013-09-13 14:45:00,79.06,79.06,79.04,79.05,36500.0,56.6532,56.6532,56.6389,56.646,36500.0
2013-09-13 14:50:00,79.04,79.05,79.0,79.01,52200.0,56.6389,56.646,56.6102,56.6174,52200.0
2013-09-13 14:55:00,79.02,79.04,78.99,79.03,44800.0,56.6245,56.6389,56.603,56.6317,44800.0
2013-09-13 15:00:00,79.03,79.12,79.03,79.1,58500.0,56.6317,56.6962,56.6317,56.6818,58500.0
2013-09-13 15:05:00,79.1,79.13,79.09,79.1,67900.0,56.6818,56.7033,56.6747,56.6818,67900.0
2013-09-13 15:10:00,79.1,79.15,79.1,79.13,47600.0,56.6818,56.7177,56.6818,56.7033,47600.0
2013-09-13 15:15:00,79.13,79.16,79.13,79.16,30500.0,56.7033,56.7248,56.7033,56.7248,30500.0
2013-09-13 15:20:00,79.16,79.16,79.11,79.12,29500.0,56.7248,56.7248,56.689,56.6962,29500.0
2013-09-13 15:25:00,79.12,79.12,79.09,79.09,57000.0,56.6962,56.6962,56.6747,56.6747,57000.0
2013-09-13 15:30:00,79.09,79.12,79.09,79.1,131900.0,56.6747,56.6962,56.6747,56.6818,131900.0
2013-09-13 15:35:00,79.1,79.14,79.09,79.11,79200.0,56.6818,56.7105,56.6747,56.689,79200.0
2013-09-13 15:40:00,79.12,79.13,79.03,79.03,93900.0,56.6962,56.7033,56.6317,56.6317,93900.0
2013-09-13 15:45:00,79.04,79.04,78.95,78.96,131100.0,56.6389,56.6389,56.5744,56.5815,131100.0
2013-09-13 15:50:00,78.97,78.98,78.9,78.9,125100.0,56.5887,56.5959,56.5385,56.5385,125100.0
2013-09-13 15:55:00,78.9,79.09,78.88,79.06,431400.0,56.5385,56.6747,56.5242,56.6532,431400.0
2013-09-16 09:30:00,79.72,79.97,79.71,79.89,261800.0,57.1261,57.3053,57.119,57.2479,261800.0
2013-09-16 09:35:00,79.89,80.09,79.89,80.09,269300.0,57.2479,57.3913,57.2479,57.3913,269300.0
2013-09-16 09:40:00,80.08,80.1,79.94,79.94,53900.0,57.3841,57.3984,57.2838,57.2838,53900.0
2013-09-16 09:45:00,79.95,80.13,79.93,80.08,121200.0,57.2909,57.4199,57.2766,57.3841,121200.0
2013-09-16 09:50:00,80.09,80.18,80.08,80.16,86800.0,57.3913,57.4558,57.3841,57.4414,86800.0
2013-09-16 09:55:00,80.16,80.16,80.02,80.09,88300.0,57.4414,57.4414,57.3411,57.3913,88300.0
2013-09-16 10:00:00,80.09,80.14,79.91,79.97,114800.0,57.3913,57.4271,57.2623,57.3053,114800.0
2013-09-16 10:05:00,79.98,80.06,79.92,79.97,81800.0,57.3124,57.3698,57.2694,57.3053,81800.0
2013-09-16 10:10:00,79.97,80.01,79.88,79.91,99300.0,57.3053,57.3339,57.2408,57.2623,99300.0
2013-09-16 10:15:00,79.92,80.04,79.89,80.04,101500.0,57.2694,57.3554,57.2479,57.3554,101500.0
2013-09-16 10:20:00,80.04,80.12,80.03,80.11,75300.0,57.3554,57.4128,57.3483,57.4056,75300.0
2013-09-16 10:25:00,80.1,80.17,80.05,80.09,94800.0,57.3984,57.4486,57.3626,57.3913,94800.0
2013-09-16 10:30:00,80.08,80.11,80.05,80.07,81300.0,57.3841,57.4056,57.3626,57.3769,81300.0
2013-09-16 10:35:00,80.08,80.16,80.07,80.11,71500.0,57.3841,57.4414,57.3769,57.4056,71500.0
2013-09-16 10:40:00,80.1,80.2,80.1,80.16,64900.0,57.3984,57.4701,57.3984,57.4414,64900.0
2013-09-16 10:45:00,80.16,80.2,80.12,80.12,85400.0,57.4414,57.4701,57.4128,57.4128,85400.0
2013-09-16 10:50:00,80.12,80.19,80.12,80.18,73700.0,57.4128,57.4629,57.4128,57.4558,73700.0
2013-09-16 10:55:00,80.18,80.21,80.12,80.13,55800.0,57.4558,57.4773,57.4128,57.4199,55800.0
2013-09-16 11:00:00,80.13,80.13,80.07,80.07,49200.0,57.4199,57.4199,57.3769,57.3769,49200.0
2013-09-16 11:05:00,80.08,80.15,80.08,80.12,72500.0,57.3841,57.4343,57.3841,57.4128,72500.0
2013-09-16 11:10:00,80.13,80.19,80.13,80.17,50100.0,57.4199,57.4629,57.4199,57.4486,50100.0
2013-09-16 11:15:00,80.18,80.19,80.05,80.06,52900.0,57.4558,57.4629,57.3626,57.3698,52900.0
2013-09-16 11:20:00,80.05,80.08,80.02,80.03,66600.0,57.3626,57.3841,57.3411,57.3483,66600.0
2013-09-16 11:25:00,80.03,80.11,80.02,80.07,59800.0,57.3483,57.4056,57.3411,57.3769,59800.0
2013-09-16 11:30:00,80.08,80.12,80.07,80.07,66300.0,57.3841,57.4128,57.3769,57.3769,66300.0
2013-09-16 11:35:00,80.07,80.08,80.02,80.03,43000.0,57.3769,57.3841,57.3411,57.3483,43000.0
2013-09-16 11:40:00,80.03,80.09,80.02,80.07,39000.0,57.3483,57.3913,57.3411,57.3769,39000.0
2013-09-16 11:45:00,80.08,80.1,80.04,80.09,35300.0,57.3841,57.3984,57.3554,57.3913,35300.0
2013-09-16 11:50:00,80.1,80.12,80.03,80.03,49600.0,57.3984,57.4128,57.3483,57.3483,49600.0
2013-09-16 11:55:00,80.03,80.11,80.03,80.1,42800.0,57.3483,57.4056,57.3483,57.3984,42800.0
2013-09-16 12:00:00,80.09,80.1,80.06,80.08,36800.0,57.3913,57.3984,57.3698,57.3841,36800.0
2013-09-16 12:05:00,80.08,80.14,80.07,80.13,36400.0,57.3841,57.4271,57.3769,57.4199,36400.0
2013-09-16 12:10:00,80.13,80.15,80.1,80.14,34200.0,57.4199,57.4343,57.3984,57.4271,34200.0
2013-09-16 12:15:00,80.14,80.19,80.13,80.17,39600.0,57.4271,57.4629,57.4199,57.4486,39600.0
2013-09-16 12:20:00,80.16,80.17,80.08,80.1,64000.0,57.4414,57.4486,57.3841,57.3984,64000.0
2013-09-16 12:25:00,80.09,80.16,80.09,80.14,43400.0,57.3913,57.4414,57.3913,57.4271,43400.0
2013-09-16 12:30:00,80.14,80.17,80.11,80.17,57300.0,57.4271,57.4486,57.4056,57.4486,57300.0
2013-09-16 12:35:00,80.17,80.17,80.1,80.17,41700.0,57.4486,57.4486,57.3984,57.4486,41700.0
2013-09-16 12:40:00,80.16,80.17,80.12,80.12,22900.0,57.4414,57.4486,57.4128,57.4128,22900.0
2013-09-16 12:45:00,80.12,80.13,80.05,80.07,58800.0,57.4128,57.4199,57.3626,57.3769,58800.0
2013-09-16 12:50:00,80.07,80.13,80.06,80.12,25500.0,57.3769,57.4199,57.3698,57.4128,25500.0
2013-09-16 12:55:00,80.12,80.12,80.01,80.02,42600.0,57.4128,57.4128,57.3339,57.3411,42600.0
2013-09-16 13:00:00,80.02,80.03,79.98,80.0,60400.0,57.3411,57.3483,57.3124,57.3268,60400.0
2013-09-16 13:05:00,80.01,80.02,79.99,80.0,35300.0,57.3339,57.3411,57.3196,57.3268,35300.0
2013-09-16 13:10:00,80.0,80.01,79.98,79.98,18000.0,57.3268,57.3339,57.3124,57.3124,18000.0
2013-09-16 13:15:00,79.99,79.99,79.92,79.96,51600.0,57.3196,57.3196,57.2694,57.2981,51600.0
2013-09-16 13:20:00,79.95,79.95,79.89,79.94,31600.0,57.2909,57.2909,57.2479,57.2838,31600.0
2013-09-16 13:25:00,79.93,79.96,79.9,79.96,25100.0,57.2766,57.2981,57.2551,57.2981,25100.0
2013-09-16 13:30:00,79.95,79.98,79.94,79.95,43000.0,57.2909,57.3124,57.2838,57.2909,43000.0
2013-09-16 13:35:00,79.95,80.0,79.94,79.99,51800.0,57.2909,57.3268,57.2838,57.3196,51800.0
2013-09-16 13:40:00,79.99,79.99,79.86,79.91,85600.0,57.3196,57.3196,57.2265,57.2623,85600.0
2013-09-16 13:45:00,79.91,79.91,79.81,79.85,103500.0,57.2623,57.2623,57.1906,57.2193,103500.0
2013-09-16 13:50:00,79.85,79.91,79.84,79.91,26500.0,57.2193,57.2623,57.2121,57.2623,26500.0
2013-09-16 13:55:00,79.91,79.93,79.86,79.93,39900.0,57.2623,57.2766,57.2265,57.2766,39900.0
2013-09-16 14:00:00,79.93,79.95,79.91,79.92,39800.0,57.2766,57.2909,57.2623,57.2694,39800.0
2013-09-16 14:05:00,79.92,79.99,79.92,79.95,36300.0,57.2694,57.3196,57.2694,57.2909,36300.0
2013-09-16 14:10:00,79.95,79.95,79.89,79.9,35600.0,57.2909,57.2909,57.2479,57.2551,35600.0
2013-09-16 14:15:00,79.9,80.01,79.9,79.96,70600.0,57.2551,57.3339,57.2551,57.2981,70600.0
2013-09-16 14:20:00,79.97,79.97,79.9,79.91,30300.0,57.3053,57.3053,57.2551,57.2623,30300.0
2013-09-16 14:25:00,79.91,79.97,79.89,79.96,69000.0,57.2623,57.3053,57.2479,57.2981,69000.0
2013-09-16 14:30:00,79.95,80.03,79.94,80.01,117100.0,57.2909,57.3483,57.2838,57.3339,117100.0
2013-09-16 14:35:00,80.0,80.01,79.93,79.97,73200.0,57.3268,57.3339,57.2766,57.3053,73200.0
2013-09-16 14:40:00,79.96,79.97,79.91,79.94,94600.0,57.2981,57.3053,57.2623,57.2838,94600.0
2013-09-16 14:45:00,79.95,80.05,79.94,80.02,95400.0,57.2909,57.3626,57.2838,57.3411,95400.0
2013-09-16 14:50:00,80.03,80.04,79.95,79.95,43300.0,57.3483,57.3554,57.2909,57.2909,43300.0
2013-09-16 14:55:00,79.95,79.98,79.95,79.98,59100.0,57.2909,57.3124,57.2909,57.3124,59100.0
2013-09-16 15:00:00,79.97,80.05,79.97,80.04,170100.0,57.3053,57.3626,57.3053,57.3554,170100.0
2013-09-16 15:05:00,80.03,80.16,80.01,80.14,97100.0,57.3483,57.4414,57.3339,57.4271,97100.0
2013-09-16 15:10:00,80.15,80.18,80.08,80.12,77100.0,57.4343,57.4558,57.3841,57.4128,77100.0
2013-09-16 15:15:00,80.13,80.16,80.09,80.14,60900.0,57.4199,57.4414,57.3913,57.4271,60900.0
2013-09-16 15:20:00,80.14,80.16,80.1,80.12,67000.0,57.4271,57.4414,57.3984,57.4128,67000.0
2013-09-16 15:25:00,80.12,80.14,80.09,80.11,102100.0,57.4128,57.4271,57.3913,57.4056,102100.0
2013-09-16 15:30:00,80.11,80.13,80.06,80.06,128600.0,57.4056,57.4199,57.3698,57.3698,128600.0
2013-09-16 15:35:00,80.07,80.09,80.0,80.07,111500.0,57.3769,57.3913,57.3268,57.3769,111500.0
2013-09-16 15:40:00,80.06,80.13,80.0,80.03,122600.0,57.3698,57.4199,57.3268,57.3483,122600.0
2013-09-16 15:45:00,80.03,80.09,80.01,80.06,176400.0,57.3483,57.3913,57.3339,57.3698,176400.0
2013-09-16 15:50:00,80.07,80.12,80.05,80.11,216800.0,57.3769,57.4128,57.3626,57.4056,216800.0
2013-09-16 15:55:00,80.1,80.19,80.06,80.15,464500.0,57.3984,57.4629,57.3698,57.4343,464500.0
2013-09-17 09:30:00,80.03,80.17,79.94,80.02,246900.0,57.3483,57.4486,57.2838,57.3411,246900.0
2013-09-17 09:35:00,80.01,80.17,80.0,80.13,135800.0,57.3339,57.4486,57.3268,57.4199,135800.0
2013-09-17 09:40:00,80.13,80.25,80.07,80.17,126800.0,57.4199,57.5059,57.3769,57.4486,126800.0
2013-09-17 09:45:00,80.16,80.22,80.09,80.13,74700.0,57.4414,57.4844,57.3913,57.4199,74700.0
2013-09-17 09:50:00,80.13,80.17,80.09,80.1,90700.0,57.4199,57.4486,57.3913,57.3984,90700.0
2013-09-17 09:55:00,80.09,80.12,80.04,80.1,59700.0,57.3913,57.4128,57.3554,57.3984,59700.0
2013-09-17 10:00:00,80.09,80.16,80.09,80.1,56200.0,57.3913,57.4414,57.3913,57.3984,56200.0
2013-09-17 10:05:00,80.1,80.1,80.06,80.08,50400.0,57.3984,57.3984,57.3698,57.3841,50400.0
2013-09-17 10:10:00,80.08,80.14,80.08,80.11,58500.0,57.3841,57.4271,57.3841,57.4056,58500.0
2013-09-17 10:15:00,80.12,80.19,80.09,80.09,61200.0,57.4128,57.4629,57.3913,57.3913,61200.0
2013-09-17 10:20:00,80.1,80.12,80.05,80.05,48200.0,57.3984,57.4128,57.3626,57.3626,48200.0
2013-09-17 10:25:00,80.06,80.06,80.0,80.0,61300.0,57.3698,57.3698,57.3268,57.3268,61300.0
2013-09-17 10:30:00,80.01,80.1,80.01,80.09,99200.0,57.3339,57.3984,57.3339,57.3913,99200.0
2013-09-17 10:35:00,80.09,80.14,80.06,80.12,69400.0,57.3913,57.4271,57.3698,57.4128,69400.0
2013-09-17 10:40:00,80.12,80.13,80.08,80.08,38600.0,57.4128,57.4199,57.3841,57.3841,38600.0
2013-09-17 10:45:00,80.08,80.13,80.05,80.13,58200.0,57.3841,57.4199,57.3626,57.4199,58200.0
2013-09-17 10:50:00,80.13,80.14,80.09,80.13,40000.0,57.4199,57.4271,57.3913,57.4199,40000.0
2013-09-17 10:55:00,80.13,80.19,80.13,80.13,71600.0,57.4199,57.4629,57.4199,57.4199,71600.0
2013-09-17 11:00:00,80.13,80.16,80.1,80.14,81900.0,57.4199,57.4414,57.3984,57.4271,81900.0
2013-09-17 11:05:00,80.13,80.16,80.09,80.1,37500.0,57.4199,57.4414,57.3913,57.3984,37500.0
2013-09-17 11:10:00,80.09,80.11,80.0,80.02,57500.0,57.3913,57.4056,57.3268,57.3411,57500.0
2013-09-17 11:15:00,80.02,80.08,80.02,80.08,51100.0,57.3411,57.3841,57.3411,57.3841,51100.0
2013-09-17 11:20:00,80.08,80.09,80.03,80.03,52600.0,57.3841,57.3913,57.3483,57.3483,52600.0
2013-09-17 11:25:00,80.03,80.05,79.98,80.03,77600.0,57.3483,57.3626,57.3124,57.3483,77600.0
2013-09-17 11:30:00,80.04,80.06,79.99,79.99,54100.0,57.3554,57.3698,57.3196,57.3196,54100.0
2013-09-17 11:35:00,79.99,80.05,79.98,80.04,41400.0,57.3196,57.3626,57.3124,57.3554,41400.0
2013-09-17 11:40:00,80.03,80.05,80.02,80.05,46500.0,57.3483,57.3626,57.3411,57.3626,46500.0
2013-09-17 11:45:00,80.05,80.05,80.0,80.0,39400.0,57.3626,57.3626,57.3268,57.3268,39400.0
2013-09-17 11:50:00,80.01,80.02,79.99,80.0,26900.0,57.3339,57.3411,57.3196,57.3268,26900.0
2013-09-17 11:55:00,79.99,80.06,79.99,80.05,25700.0,57.3196,57.3698,57.3196,57.3626,25700.0
2013-09-17 12:00:00,80.05,80.06,79.98,79.99,37800.0,57.3626,57.3698,57.3124,57.3196,37800.0
2013-09-17 12:05:00,79.99,80.0,79.95,79.98,73700.0,57.3196,57.3268,57.2909,57.3124,73700.0
2013-09-17 12:10:00,79.98,80.05,79.97,80.05,53100.0,57.3124,57.3626,57.3053,57.3626,53100.0
2013-09-17 12:15:00,80.05,80.1,80.0,80.09,29600.0,57.3626,57.3984,57.3268,57.3913,29600.0
2013-09-17 12:20:00,80.1,80.1,80.04,80.05,25200.0,57.3984,57.3984,57.3554,57.3626,25200.0
2013-09-17 12:25:00,80.05,80.08,80.0,80.07,24700.0,57.3626,57.3841,57.3268,57.3769,24700.0
2013-09-17 12:30:00,80.06,80.11,80.03,80.06,44900.0,57.3698,57.4056,57.3483,57.3698,44900.0
2013-09-17 12:35:00,80.05,80.09,80.03,80.07,57600.0,57.3626,57.3913,57.3483,57.3769,57600.0
2013-09-17 12:40:00,80.07,80.08,80.03,80.04,45000.0,57.3769,57.3841,57.3483,57.3554,45000.0
2013-09-17 12:45:00,80.05,80.08,80.03,80.07,32200.0,57.3626,57.3841,57.3483,57.3769,32200.0
2013-09-17 12:50:00,80.07,80.09,80.05,80.08,34700.0,57.3769,57.3913,57.3626,57.3841,34700.0
2013-09-17 12:55:00,80.08,80.09,80.03,80.06,46800.0,57.3841,57.3913,57.3483,57.3698,46800.0
2013-09-17 13:00:00,80.07,80.09,80.04,80.05,32300.0,57.3769,57.3913,57.3554,57.3626,32300.0
2013-09-17 13:05:00,80.05,80.06,80.01,80.02,38200.0,57.3626,57.3698,57.3339,57.3411,38200.0
2013-09-17 13:10:00,80.02,80.03,79.98,80.03,28300.0,57.3411,57.3483,57.3124,57.3483,28300.0
2013-09-17 13:15:00,80.03,80.06,79.98,79.98,22700.0,57.3483,57.3698,57.3124,57.3124,22700.0
2013-09-17 13:20:00,79.98,79.98,79.94,79.96,39700.0,57.3124,57.3124,57.2838,57.2981,39700.0
2013-09-17 13:25:00,79.96,79.96,79.85,79.86,52500.0,57.2981,57.2981,57.2193,57.2265,52500.0
2013-09-17 13:30:00,79.85,79.95,79.84,79.94,53500.0,57.2193,57.2909,57.2121,57.2838,53500.0
2013-09-17 13:35:00,79.94,79.94,79.9,79.93,35900.0,57.2838,57.2838,57.2551,57.2766,35900.0
2013-09-17 13:40:00,79.93,79.95,79.91,79.92,23700.0,57.2766,57.2909,57.2623,57.2694,23700.0
2013-09-17 13:45:00,79.91,79.91,79.86,79.88,40700.0,57.2623,57.2623,57.2265,57.2408,40700.0
2013-09-17 13:50:00,79.88,79.92,79.88,79.89,50500.0,57.2408,57.2694,57.2408,57.2479,50500.0
2013-09-17 13:55:00,79.9,79.9,79.87,79.87,45200.0,57.2551,57.2551,57.2336,57.2336,45200.0
2013-09-17 14:00:00,79.87,79.9,79.86,79.9,33300.0,57.2336,57.2551,57.2265,57.2551,33300.0
2013-09-17 14:05:00,79.89,79.91,79.86,79.89,43500.0,57.2479,57.2623,57.2265,57.2479,43500.0
2013-09-17 14:10:00,79.88,79.89,79.84,79.88,44400.0,57.2408,57.2479,57.2121,57.2408,44400.0
2013-09-17 14:15:00,79.88,79.89,79.8,79.8,40800.0,57.2408,57.2479,57.1835,57.1835,40800.0
2013-09-17 14:20:00,79.81,79.82,79.78,79.8,61400.0,57.1906,57.1978,57.1691,57.1835,61400.0
2013-09-17 14:25:00,79.8,79.84,79.79,79.79,33600.0,57.1835,57.2121,57.1763,57.1763,33600.0
2013-09-17 14:30:00,79.79,79.84,79.78,79.82,47600.0,57.1763,57.2121,57.1691,57.1978,47600.0
2013-09-17 14:35:00,79.82,79.83,79.79,79.83,27900.0,57.1978,57.205,57.1763,57.205,27900.0
2013-09-17 14:40:00,79.83,79.87,79.8,79.85,37100.0,57.205,57.2336,57.1835,57.2193,37100.0
2013-09-17 14:45:00,79.85,79.85,79.79,79.79,56900.0,57.2193,57.2193,57.1763,57.1763,56900.0
2013-09-17 14:50:00,79.79,79.81,79.74,79.79,110600.0,57.1763,57.1906,57.1405,57.1763,110600.0
2013-09-17 14:55:00,79.79,79.8,79.73,79.73,85900.0,57.1763,57.1835,57.1333,57.1333,85900.0
2013-09-17 15:00:00,79.73,79.79,79.72,79.73,95400.0,57.1333,57.1763,57.1261,57.1333,95400.0
2013-09-17 15:05:00,79.74,79.77,79.73,79.76,55900.0,57.1405,57.162,57.1333,57.1548,55900.0
2013-09-17 15:10:00,79.76,79.78,79.75,79.78,54300.0,57.1548,57.1691,57.1476,57.1691,54300.0
2013-09-17 15:15:00,79.77,79.78,79.68,79.71,75400.0,57.162,57.1691,57.0975,57.119,75400.0
2013-09-17 15:20:00,79.71,79.79,79.69,79.74,56900.0,57.119,57.1763,57.1046,57.1405,56900.0
2013-09-17 15:25:00,79.75,79.78,79.71,79.76,55600.0,57.1476,57.1691,57.119,57.1548,55600.0
2013-09-17 15:30:00,79.75,79.76,79.67,79.68,82000.0,57.1476,57.1548,57.0903,57.0975,82000.0
2013-09-17 15:35:00,79.67,79.7,79.64,79.66,109700.0,57.0903,57.1118,57.0688,57.0831,109700.0
2013-09-17 15:40:00,79.67,79.77,79.65,79.77,94000.0,57.0903,57.162,57.076,57.162,94000.0
2013-09-17 15:45:00,79.78,79.82,79.77,79.81,138500.0,57.1691,57.1978,57.162,57.1906,138500.0
2013-09-17 15:50:00,79.8,79.82,79.78,79.81,86500.0,57.1835,57.1978,57.1691,57.1906,86500.0
2013-09-17 15:55:00,79.81,79.84,79.76,79.84,227500.0,57.1906,57.2121,57.1548,57.2121,227500.0
2013-09-18 09:30:00,79.06,79.18,78.99,79.06,364700.0,56.6532,56.7392,56.603,56.6532,364700.0
2013-09-18 09:35:00,79.06,79.24,79.06,79.18,141700.0,56.6532,56.7822,56.6532,56.7392,141700.0
2013-09-18 09:40:00,79.17,79.18,79.06,79.11,111300.0,56.732,56.7392,56.6532,56.689,111300.0
2013-09-18 09:45:00,79.1,79.1,79.03,79.03,98800.0,56.6818,56.6818,56.6317,56.6317,98800.0
2013-09-18 09:50:00,79.03,79.03,78.81,78.88,210200.0,56.6317,56.6317,56.474,56.5242,210200.0
2013-09-18 09:55:00,78.88,78.89,78.76,78.81,157600.0,56.5242,56.5314,56.4382,56.474,157600.0
2013-09-18 10:00:00,78.81,78.92,78.8,78.92,159400.0,56.474,56.5529,56.4669,56.5529,159400.0
2013-09-18 10:05:00,78.91,79.02,78.87,78.89,147800.0,56.5457,56.6245,56.517,56.5314,147800.0
2013-09-18 10:10:00,78.89,78.9,78.71,78.71,85900.0,56.5314,56.5385,56.4024,56.4024,85900.0
2013-09-18 10:15:00,78.72,78.77,78.59,78.59,136300.0,56.4095,56.4454,56.3164,56.3164,136300.0
2013-09-18 10:20:00,78.59,78.62,78.53,78.53,142900.0,56.3164,56.3379,56.2734,56.2734,142900.0
2013-09-18 10:25:00,78.54,78.61,78.53,78.59,120700.0,56.2806,56.3307,56.2734,56.3164,120700.0
2013-09-18 10:30:00,78.59,78.65,78.57,78.62,131600.0,56.3164,56.3594,56.3021,56.3379,131600.0
2013-09-18 10:35:00,78.62,78.69,78.61,78.67,75200.0,56.3379,56.388,56.3307,56.3737,75200.0
2013-09-18 10:40:00,78.68,78.68,78.6,78.6,103700.0,56.3809,56.3809,56.3236,56.3236,103700.0
2013-09-18 10:45:00,78.61,78.66,78.58,78.61,111200.0,56.3307,56.3666,56.3092,56.3307,111200.0
2013-09-18 10:50:00,78.61,78.63,78.6,78.62,66200.0,56.3307,56.3451,56.3236,56.3379,66200.0
2013-09-18 10:55:00,78.62,78.66,78.61,78.66,78900.0,56.3379,56.3666,56.3307,56.3666,78900.0
2013-09-18 11:00:00,78.66,78.73,78.65,78.69,64000.0,56.3666,56.4167,56.3594,56.388,64000.0
2013-09-18 11:05:00,78.68,78.69,78.63,78.69,109100.0,56.3809,56.388,56.3451,56.388,109100.0
2013-09-18 11:10:00,78.69,78.71,78.68,78.68,42100.0,56.388,56.4024,56.3809,56.3809,42100.0
2013-09-18 11:15:00,78.68,78.73,78.68,78.73,65500.0,56.3809,56.4167,56.3809,56.4167,65500.0
2013-09-18 11:20:00,78.73,78.85,78.73,78.83,74200.0,56.4167,56.5027,56.4167,56.4884,74200.0
2013-09-18 11:25:00,78.84,78.87,78.83,78.86,131000.0,56.4955,56.517,56.4884,56.5099,131000.0
2013-09-18 11:30:00,78.87,78.97,78.87,78.96,63000.0,56.517,56.5887,56.517,56.5815,63000.0
2013-09-18 11:35:00,78.97,78.99,78.89,78.9,81000.0,56.5887,56.603,56.5314,56.5385,81000.0
2013-09-18 11:40:00,78.89,78.91,78.84,78.89,91800.0,56.5314,56.5457,56.4955,56.5314,91800.0
2013-09-18 11:45:00,78.88,78.92,78.88,78.91,73600.0,56.5242,56.5529,56.5242,56.5457,73600.0
2013-09-18 11:50:00,78.91,78.93,78.86,78.86,59200.0,56.5457,56.56,56.5099,56.5099,59200.0
2013-09-18 11:55:00,78.87,78.88,78.82,78.84,72400.0,56.517,56.5242,56.4812,56.4955,72400.0
2013-09-18 12:00:00,78.83,78.83,78.78,78.81,90200.0,56.4884,56.4884,56.4525,56.474,90200.0
2013-09-18 12:05:00,78.8,78.84,78.8,78.83,67800.0,56.4669,56.4955,56.4669,56.4884,67800.0
2013-09-18 12:10:00,78.82,78.85,78.79,78.81,95400.0,56.4812,56.5027,56.4597,56.474,95400.0
2013-09-18 12:15:00,78.81,78.84,78.8,78.8,73000.0,56.474,56.4955,56.4669,56.4669,73000.0
2013-09-18 12:20:00,78.8,78.86,78.79,78.85,58200.0,56.4669,56.5099,56.4597,56.5027,58200.0
2013-09-18 12:25:00,78.84,78.85,78.78,78.79,50600.0,56.4955,56.5027,56.4525,56.4597,50600.0
2013-09-18 12:30:00,78.79,78.82,78.78,78.8,59200.0,56.4597,56.4812,56.4525,56.4669,59200.0
2013-09-18 12:35:00,78.8,78.81,78.77,78.79,62000.0,56.4669,56.474,56.4454,56.4597,62000.0
2013-09-18 12:40:00,78.79,78.81,78.78,78.79,63800.0,56.4597,56.474,56.4525,56.4597,63800.0
2013-09-18 12:45:00,78.79,78.8,78.78,78.79,36100.0,56.4597,56.4669,56.4525,56.4597,36100.0
2013-09-18 12:50:00,78.79,78.82,78.78,78.78,93900.0,56.4597,56.4812,56.4525,56.4525,93900.0
2013-09-18 12:55:00,78.78,78.78,78.7,78.7,29700.0,56.4525,56.4525,56.3952,56.3952,29700.0
2013-09-18 13:00:00,78.7,78.72,78.68,78.7,70900.0,56.3952,56.4095,56.3809,56.3952,70900.0
2013-09-18 13:05:00,78.69,78.73,78.69,78.69,44300.0,56.388,56.4167,56.388,56.388,44300.0
2013-09-18 13:10:00,78.69,78.71,78.68,78.69,43000.0,56.388,56.4024,56.3809,56.388,43000.0
2013-09-18 13:15:00,78.69,78.8,78.68,78.79,62500.0,56.388,56.4669,56.3809,56.4597,62500.0
2013-09-18 13:20:00,78.78,78.8,78.76,78.78,28500.0,56.4525,56.4669,56.4382,56.4525,28500.0
2013-09-18 13:25:00,78.78,78.79,78.73,78.77,54400.0,56.4525,56.4597,56.4167,56.4454,54400.0
2013-09-18 13:30:00,78.77,78.77,78.72,78.72,72500.0,56.4454,56.4454,56.4095,56.4095,72500.0
2013-09-18 13:35:00,78.71,78.73,78.67,78.69,47300.0,56.4024,56.4167,56.3737,56.388,47300.0
2013-09-18 13:40:00,78.68,78.69,78.65,78.66,100700.0,56.3809,56.388,56.3594,56.3666,100700.0
2013-09-18 13:45:00,78.66,78.67,78.63,78.63,61300.0,56.3666,56.3737,56.3451,56.3451,61300.0
2013-09-18 13:50:00,78.63,78.65,78.61,78.62,51000.0,56.3451,56.3594,56.3307,56.3379,51000.0
2013-09-18 13:55:00,78.62,78.73,78.6,78.72,65700.0,56.3379,56.4167,56.3236,56.4095,65700.0
2013-09-18 14:00:00,78.72,79.89,78.72,79.48,392400.0,56.4095,57.2479,56.4095,56.9541,392400.0
2013-09-18 14:05:00,79.48,79.75,79.46,79.75,135100.0,56.9541,57.1476,56.9398,57.1476,135100.0
2013-09-18 14:10:00,79.74,80.04,79.73,79.8,215300.0,57.1405,57.3554,57.1333,57.1835,215300.0
2013-09-18 14:15:00,79.79,79.87,79.7,79.8,192300.0,57.1763,57.2336,57.1118,57.1835,192300.0
2013-09-18 14:20:00,79.8,80.17,79.8,80.08,215700.0,57.1835,57.4486,57.1835,57.3841,215700.0
2013-09-18 14:25:00,80.08,80.09,79.84,79.88,147900.0,57.3841,57.3913,57.2121,57.2408,147900.0
2013-09-18 14:30:00,79.89,79.99,79.88,79.99,180000.0,57.2479,57.3196,57.2408,57.3196,180000.0
2013-09-18 14:35:00,79.99,80.02,79.94,80.0,132800.0,57.3196,57.3411,57.2838,57.3268,132800.0
2013-09-18 14:40:00,80.01,80.07,79.95,80.02,90100.0,57.3339,57.3769,57.2909,57.3411,90100.0
2013-09-18 14:45:00,80.03,80.22,80.02,80.18,141500.0,57.3483,57.4844,57.3411,57.4558,141500.0
2013-09-18 14:50:00,80.19,80.24,80.11,80.2,120200.0,57.4629,57.4988,57.4056,57.4701,120200.0
2013-09-18 14:55:00,80.2,80.36,80.14,80.36,151700.0,57.4701,57.5847,57.4271,57.5847,151700.0
2013-09-18 15:00:00,80.36,80.48,80.28,80.46,193600.0,57.5847,57.6707,57.5274,57.6564,193600.0
2013-09-18 15:05:00,80.47,80.47,80.31,80.34,204600.0,57.6636,57.6636,57.5489,57.5704,204600.0
2013-09-18 15:10:00,80.33,80.38,80.24,80.24,117100.0,57.5632,57.5991,57.4988,57.4988,117100.0
2013-09-18 15:15:00,80.24,80.33,80.22,80.27,195400.0,57.4988,57.5632,57.4844,57.5203,195400.0
2013-09-18 15:20:00,80.26,80.32,80.21,80.31,136700.0,57.5131,57.5561,57.4773,57.5489,136700.0
2013-09-18 15:25:00,80.31,80.4,80.28,80.37,176600.0,57.5489,57.6134,57.5274,57.5919,176600.0
2013-09-18 15:30:00,80.37,80.41,80.24,80.25,166600.0,57.5919,57.6206,57.4988,57.5059,166600.0
2013-09-18 15:35:00,80.24,80.38,80.2,80.37,207700.0,57.4988,57.5991,57.4701,57.5919,207700.0
2013-09-18 15:40:00,80.38,80.39,80.27,80.32,171600.0,57.5991,57.6062,57.5203,57.5561,171600.0
2013-09-18 15:45:00,80.33,80.41,80.26,80.27,188100.0,57.5632,57.6206,57.5131,57.5203,188100.0
2013-09-18 15:50:00,80.27,80.3,80.23,80.23,233600.0,57.5203,57.5417,57.4916,57.4916,233600.0
2013-09-18 15:55:00,80.22,80.33,80.18,80.32,500600.0,57.4844,57.5632,57.4558,57.5561,500600.0
2013-09-19 09:30:00,80.44,80.53,80.23,80.42,249700.0,57.6421,57.7066,57.4916,57.6277,249700.0
2013-09-19 09:35:00,80.41,80.44,80.29,80.37,177100.0,57.6206,57.6421,57.5346,57.5919,177100.0
2013-09-19 09:40:00,80.36,80.38,80.25,80.28,208800.0,57.5847,57.5991,57.5059,57.5274,208800.0
2013-09-19 09:45:00,80.29,80.39,80.29,80.35,165500.0,57.5346,57.6062,57.5346,57.5776,165500.0
2013-09-19 09:50:00,80.36,80.39,80.28,80.32,108100.0,57.5847,57.6062,57.5274,57.5561,108100.0
2013-09-19 09:55:00,80.32,80.4,80.24,80.27,131000.0,57.5561,57.6134,57.4988,57.5203,131000.0
2013-09-19 10:00:00,80.27,80.27,80.17,80.17,173300.0,57.5203,57.5203,57.4486,57.4486,173300.0
2013-09-19 10:05:00,80.18,80.23,80.13,80.14,99300.0,57.4558,57.4916,57.4199,57.4271,99300.0
2013-09-19 10:10:00,80.13,80.18,80.1,80.11,92500.0,57.4199,57.4558,57.3984,57.4056,92500.0
2013-09-19 10:15:00,80.11,80.12,80.04,80.04,104000.0,57.4056,57.4128,57.3554,57.3554,104000.0
2013-09-19 10:20:00,80.05,80.29,80.03,80.27,146400.0,57.3626,57.5346,57.3483,57.5203,146400.0
2013-09-19 10:25:00,80.28,80.28,80.16,80.17,92100.0,57.5274,57.5274,57.4414,57.4486,92100.0
2013-09-19 10:30:00,80.17,80.17,80.06,80.08,107800.0,57.4486,57.4486,57.3698,57.3841,107800.0
2013-09-19 10:35:00,80.09,80.09,79.94,80.0,113100.0,57.3913,57.3913,57.2838,57.3268,113100.0
2013-09-19 10:40:00,80.0,80.03,79.99,80.0,76100.0,57.3268,57.3483,57.3196,57.3268,76100.0
2013-09-19 10:45:00,80.0,80.09,79.99,80.05,87500.0,57.3268,57.3913,57.3196,57.3626,87500.0
2013-09-19 10:50:00,80.05,80.11,80.04,80.11,57600.0,57.3626,57.4056,57.3554,57.4056,57600.0
2013-09-19 10:55:00,80.1,80.11,80.04,80.06,68400.0,57.3984,57.4056,57.3554,57.3698,68400.0
2013-09-19 11:00:00,80.06,80.07,79.98,79.99,92100.0,57.3698,57.3769,57.3124,57.3196,92100.0
2013-09-19 11:05:00,79.99,80.08,79.99,80.07,84100.0,57.3196,57.3841,57.3196,57.3769,84100.0
2013-09-19 11:10:00,80.07,80.14,80.06,80.14,62600.0,57.3769,57.4271,57.3698,57.4271,62600.0
2013-09-19 11:15:00,80.14,80.25,80.13,80.24,86500.0,57.4271,57.5059,57.4199,57.4988,86500.0
2013-09-19 11:20:00,80.24,80.24,80.13,80.13,90400.0,57.4988,57.4988,57.4199,57.4199,90400.0
2013-09-19 11:25:00,80.13,80.14,80.06,80.09,67500.0,57.4199,57.4271,57.3698,57.3913,67500.0
2013-09-19 11:30:00,80.09,80.1,80.03,80.1,136200.0,57.3913,57.3984,57.3483,57.3984,136200.0
2013-09-19 11:35:00,80.1,80.11,80.04,80.08,68100.0,57.3984,57.4056,57.3554,57.3841,68100.0
2013-09-19 11:40:00,80.08,80.15,80.07,80.14,33100.0,57.3841,57.4343,57.3769,57.4271,33100.0
2013-09-19 11:45:00,80.15,80.2,80.14,80.14,60500.0,57.4343,57.4701,57.4271,57.4271,60500.0
2013-09-19 11:50:00,80.14,80.14,80.07,80.07,86400.0,57.4271,57.4271,57.3769,57.3769,86400.0
2013-09-19 11:55:00,80.07,80.17,80.05,80.17,56200.0,57.3769,57.4486,57.3626,57.4486,56200.0
2013-09-19 12:00:00,80.17,80.21,80.15,80.15,110100.0,57.4486,57.4773,57.4343,57.4343,110100.0
2013-09-19 12:05:00,80.15,80.17,80.07,80.07,107500.0,57.4343,57.4486,57.3769,57.3769,107500.0
2013-09-19 12:10:00,80.08,80.08,80.05,80.06,38200.0,57.3841,57.3841,57.3626,57.3698,38200.0
2013-09-19 12:15:00,80.06,80.07,80.0,80.02,54500.0,57.3698,57.3769,57.3268,57.3411,54500.0
2013-09-19 12:20:00,80.02,80.06,80.01,80.05,68800.0,57.3411,57.3698,57.3339,57.3626,68800.0
2013-09-19 12:25:00,80.05,80.07,80.01,80.05,71800.0,57.3626,57.3769,57.3339,57.3626,71800.0
2013-09-19 12:30:00,80.04,80.05,79.94,79.95,110400.0,57.3554,57.3626,57.2838,57.2909,110400.0
2013-09-19 12:35:00,79.95,79.97,79.92,79.95,50500.0,57.2909,57.3053,57.2694,57.2909,50500.0
2013-09-19 12:40:00,79.94,79.97,79.94,79.95,28000.0,57.2838,57.3053,57.2838,57.2909,28000.0
2013-09-19 12:45:00,79.95,79.97,79.94,79.96,49300.0,57.2909,57.3053,57.2838,57.2981,49300.0
2013-09-19 12:50:00,79.96,79.98,79.91,79.93,57100.0,57.2981,57.3124,57.2623,57.2766,57100.0
2013-09-19 12:55:00,79.94,79.96,79.85,79.85,52700.0,57.2838,57.2981,57.2193,57.2193,52700.0
2013-09-19 13:00:00,79.86,79.89,79.83,79.84,62000.0,57.2265,57.2479,57.205,57.2121,62000.0
2013-09-19 13:05:00,79.83,79.86,79.79,79.81,48400.0,57.205,57.2265,57.1763,57.1906,48400.0
2013-09-19 13:10:00,79.8,79.91,79.8,79.91,63700.0,57.1835,57.2623,57.1835,57.2623,63700.0
2013-09-19 13:15:00,79.91,79.95,79.89,79.94,48000.0,57.2623,57.2909,57.2479,57.2838,48000.0
2013-09-19 13:20:00,79.94,80.01,79.93,79.98,55700.0,57.2838,57.3339,57.2766,57.3124,55700.0
2013-09-19 13:25:00,79.98,79.98,79.92,79.94,50100.0,57.3124,57.3124,57.2694,57.2838,50100.0
2013-09-19 13:30:00,79.93,79.99,79.92,79.97,56100.0,57.2766,57.3196,57.2694,57.3053,56100.0
2013-09-19 13:35:00,79.97,80.01,79.97,80.0,65500.0,57.3053,57.3339,57.3053,57.3268,65500.0
2013-09-19 13:40:00,80.0,80.01,79.98,79.98,40100.0,57.3268,57.3339,57.3124,57.3124,40100.0
2013-09-19 13:45:00,79.98,79.99,79.96,79.98,38400.0,57.3124,57.3196,57.2981,57.3124,38400.0
2013-09-19 13:50:00,79.98,79.99,79.93,79.95,47500.0,57.3124,57.3196,57.2766,57.2909,47500.0
2013-09-19 13:55:00,79.94,79.94,79.87,79.89,51900.0,57.2838,57.2838,57.2336,57.2479,51900.0
2013-09-19 14:00:00,79.89,79.96,79.87,79.95,99300.0,57.2479,57.2981,57.2336,57.2909,99300.0
2013-09-19 14:05:00,79.95,79.96,79.94,79.95,58900.0,57.2909,57.2981,57.2838,57.2909,58900.0
2013-09-19 14:10:00,79.95,80.0,79.95,80.0,54300.0,57.2909,57.3268,57.2909,57.3268,54300.0
2013-09-19 14:15:00,79.99,80.05,79.98,80.04,65500.0,57.3196,57.3626,57.3124,57.3554,65500.0
2013-09-19 14:20:00,80.04,80.05,79.99,79.99,50800.0,57.3554,57.3626,57.3196,57.3196,50800.0
2013-09-19 14:25:00,79.99,80.0,79.93,79.94,51600.0,57.3196,57.3268,57.2766,57.2838,51600.0
2013-09-19 14:30:00,79.94,79.98,79.93,79.98,38300.0,57.2838,57.3124,57.2766,57.3124,38300.0
2013-09-19 14:35:00,79.98,80.01,79.96,80.01,41300.0,57.3124,57.3339,57.2981,57.3339,41300.0
2013-09-19 14:40:00,80.02,80.06,80.01,80.06,37400.0,57.3411,57.3698,57.3339,57.3698,37400.0
2013-09-19 14:45:00,80.07,80.1,80.02,80.02,93000.0,57.3769,57.3984,57.3411,57.3411,93000.0
2013-09-19 14:50:00,80.02,80.03,79.97,79.97,57400.0,57.3411,57.3483,57.3053,57.3053,57400.0
2013-09-19 14:55:00,79.97,80.02,79.97,80.01,77800.0,57.3053,57.3411,57.3053,57.3339,77800.0
2013-09-19 15:00:00,80.02,80.06,80.0,80.05,83900.0,57.3411,57.3698,57.3268,57.3626,83900.0
2013-09-19 15:05:00,80.04,80.09,80.03,80.04,75100.0,57.3554,57.3913,57.3483,57.3554,75100.0
2013-09-19 15:10:00,80.04,80.05,79.98,79.99,62600.0,57.3554,57.3626,57.3124,57.3196,62600.0
2013-09-19 15:15:00,79.99,80.04,79.98,80.03,83000.0,57.3196,57.3554,57.3124,57.3483,83000.0
2013-09-19 15:20:00,80.03,80.09,80.01,80.09,66200.0,57.3483,57.3913,57.3339,57.3913,66200.0
2013-09-19 15:25:00,80.09,80.09,80.06,80.07,47400.0,57.3913,57.3913,57.3698,57.3769,47400.0
2013-09-19 15:30:00,80.07,80.08,80.02,80.03,62400.0,57.3769,57.3841,57.3411,57.3483,62400.0
2013-09-19 15:35:00,80.02,80.14,80.01,80.12,124800.0,57.3411,57.4271,57.3339,57.4128,124800.0
2013-09-19 15:40:00,80.11,80.12,80.09,80.09,88600.0,57.4056,57.4128,57.3913,57.3913,88600.0
2013-09-19 15:45:00,80.09,80.13,80.07,80.11,162600.0,57.3913,57.4199,57.3769,57.4056,162600.0
2013-09-19 15:50:00,80.1,80.11,79.99,80.01,229000.0,57.3984,57.4056,57.3196,57.3339,229000.0
2013-09-19 15:55:00,80.0,80.12,80.0,80.11,407100.0,57.3268,57.4128,57.3268,57.4056,407100.0
2013-09-20 09:30:00,80.21,80.21,79.81,79.88,3367800.0,57.4773,57.4773,57.1906,57.2408,3367800.0
2013-09-20 09:35:00,79.87,80.0,79.86,79.98,66100.0,57.2336,57.3268,57.2265,57.3124,66100.0
2013-09-20 09:40:00,79.98,79.98,79.69,79.77,83600.0,57.3124,57.3124,57.1046,57.162,83600.0
2013-09-20 09:45:00,79.78,79.81,79.7,79.74,55900.0,57.1691,57.1906,57.1118,57.1405,55900.0
2013-09-20 09:50:00,79.75,79.77,79.68,79.68,88100.0,57.1476,57.162,57.0975,57.0975,88100.0
2013-09-20 09:55:00,79.68,79.7,79.59,79.63,70200.0,57.0975,57.1118,57.033,57.0616,70200.0
2013-09-20 10:00:00,79.63,79.7,79.56,79.56,83100.0,57.0616,57.1118,57.0115,57.0115,83100.0
2013-09-20 10:05:00,79.57,79.59,79.49,79.56,104700.0,57.0186,57.033,56.9613,57.0115,104700.0
2013-09-20 10:10:00,79.56,79.62,79.56,79.6,81600.0,57.0115,57.0545,57.0115,57.0401,81600.0
2013-09-20 10:15:00,79.59,79.71,79.59,79.69,69700.0,57.033,57.119,57.033,57.1046,69700.0
2013-09-20 10:20:00,79.68,79.74,79.65,79.74,56100.0,57.0975,57.1405,57.076,57.1405,56100.0
2013-09-20 10:25:00,79.73,79.74,79.68,79.69,42900.0,57.1333,57.1405,57.0975,57.1046,42900.0
2013-09-20 10:30:00,79.7,79.72,79.68,79.7,35800.0,57.1118,57.1261,57.0975,57.1118,35800.0
2013-09-20 10:35:00,79.69,79.79,79.69,79.79,38300.0,57.1046,57.1763,57.1046,57.1763,38300.0
2013-09-20 10:40:00,79.8,79.81,79.75,79.76,48400.0,57.1835,57.1906,57.1476,57.1548,48400.0
2013-09-20 10:45:00,79.76,79.78,79.69,79.78,41300.0,57.1548,57.1691,57.1046,57.1691,41300.0
2013-09-20 10:50:00,79.78,79.78,79.7,79.73,34200.0,57.1691,57.1691,57.1118,57.1333,34200.0
2013-09-20 10:55:00,79.73,79.8,79.71,79.78,38900.0,57.1333,57.1835,57.119,57.1691,38900.0
2013-09-20 11:00:00,79.78,79.84,79.77,79.78,41400.0,57.1691,57.2121,57.162,57.1691,41400.0
2013-09-20 11:05:00,79.78,79.78,79.72,79.73,62500.0,57.1691,57.1691,57.1261,57.1333,62500.0
2013-09-20 11:10:00,79.73,79.74,79.7,79.7,30800.0,57.1333,57.1405,57.1118,57.1118,30800.0
2013-09-20 11:15:00,79.7,79.78,79.7,79.76,52100.0,57.1118,57.1691,57.1118,57.1548,52100.0
2013-09-20 11:20:00,79.76,79.78,79.74,79.77,31100.0,57.1548,57.1691,57.1405,57.162,31100.0
2013-09-20 11:25:00,79.78,79.78,79.73,79.78,34200.0,57.1691,57.1691,57.1333,57.1691,34200.0
2013-09-20 11:30:00,79.78,79.84,79.78,79.83,47900.0,57.1691,57.2121,57.1691,57.205,47900.0
2013-09-20 11:35:00,79.83,79.87,79.79,79.84,47600.0,57.205,57.2336,57.1763,57.2121,47600.0
2013-09-20 11:40:00,79.84,79.9,79.83,79.9,41900.0,57.2121,57.2551,57.205,57.2551,41900.0
2013-09-20 11:45:00,79.91,79.93,79.88,79.88,53400.0,57.2623,57.2766,57.2408,57.2408,53400.0
2013-09-20 11:50:00,79.88,79.9,79.86,79.88,31600.0,57.2408,57.2551,57.2265,57.2408,31600.0
2013-09-20 11:55:00,79.89,79.9,79.79,79.79,48200.0,57.2479,57.2551,57.1763,57.1763,48200.0
2013-09-20 12:00:00,79.79,79.87,79.79,79.85,68800.0,57.1763,57.2336,57.1763,57.2193,68800.0
2013-09-20 12:05:00,79.84,79.87,79.83,79.84,57900.0,57.2121,57.2336,57.205,57.2121,57900.0
2013-09-20 12:10:00,79.84,79.85,79.79,79.81,105600.0,57.2121,57.2193,57.1763,57.1906,105600.0
2013-09-20 12:15:00,79.81,79.87,79.79,79.86,47800.0,57.1906,57.2336,57.1763,57.2265,47800.0
2013-09-20 12:20:00,79.87,79.88,79.81,79.82,36900.0,57.2336,57.2408,57.1906,57.1978,36900.0
2013-09-20 12:25:00,79.83,79.87,79.81,79.82,53600.0,57.205,57.2336,57.1906,57.1978,53600.0
2013-09-20 12:30:00,79.82,79.83,79.78,79.78,52800.0,57.1978,57.205,57.1691,57.1691,52800.0
2013-09-20 12:35:00,79.79,79.85,79.79,79.84,23700.0,57.1763,57.2193,57.1763,57.2121,23700.0
2013-09-20 12:40:00,79.83,79.85,79.83,79.85,15300.0,57.205,57.2193,57.205,57.2193,15300.0
2013-09-20 12:45:00,79.86,79.9,79.86,79.88,35600.0,57.2265,57.2551,57.2265,57.2408,35600.0
2013-09-20 12:50:00,79.89,79.9,79.89,79.9,29500.0,57.2479,57.2551,57.2479,57.2551,29500.0
2013-09-20 12:55:00,79.89,79.91,79.89,79.9,25900.0,57.2479,57.2623,57.2479,57.2551,25900.0
2013-09-20 13:00:00,79.9,79.93,79.83,79.83,55400.0,57.2551,57.2766,57.205,57.205,55400.0
2013-09-20 13:05:00,79.83,79.85,79.83,79.84,18200.0,57.205,57.2193,57.205,57.2121,18200.0
2013-09-20 13:10:00,79.84,79.85,79.82,79.84,20200.0,57.2121,57.2193,57.1978,57.2121,20200.0
2013-09-20 13:15:00,79.84,79.84,79.76,79.78,28900.0,57.2121,57.2121,57.1548,57.1691,28900.0
2013-09-20 13:20:00,79.79,79.79,79.76,79.76,21200.0,57.1763,57.1763,57.1548,57.1548,21200.0
2013-09-20 13:25:00,79.76,79.84,79.76,79.84,19300.0,57.1548,57.2121,57.1548,57.2121,19300.0
2013-09-20 13:30:00,79.84,79.85,79.82,79.82,36900.0,57.2121,57.2193,57.1978,57.1978,36900.0
2013-09-20 13:35:00,79.83,79.84,79.81,79.81,22000.0,57.205,57.2121,57.1906,57.1906,22000.0
2013-09-20 13:40:00,79.82,79.82,79.74,79.74,66100.0,57.1978,57.1978,57.1405,57.1405,66100.0
2013-09-20 13:45:00,79.75,79.76,79.74,79.74,21600.0,57.1476,57.1548,57.1405,57.1405,21600.0
2013-09-20 13:50:00,79.75,79.78,79.75,79.76,36800.0,57.1476,57.1691,57.1476,57.1548,36800.0
2013-09-20 13:55:00,79.76,79.77,79.71,79.71,36600.0,57.1548,57.162,57.119,57.119,36600.0
2013-09-20 14:00:00,79.71,79.73,79.69,79.71,49400.0,57.119,57.1333,57.1046,57.119,49400.0
2013-09-20 14:05:00,79.71,79.73,79.69,79.71,46600.0,57.119,57.1333,57.1046,57.119,46600.0
2013-09-20 14:10:00,79.7,79.72,79.7,79.71,31900.0,57.1118,57.1261,57.1118,57.119,31900.0
2013-09-20 14:15:00,79.71,79.75,79.7,79.74,38500.0,57.119,57.1476,57.1118,57.1405,38500.0
2013-09-20 14:20:00,79.75,79.83,79.75,79.82,52800.0,57.1476,57.205,57.1476,57.1978,52800.0
2013-09-20 14:25:00,79.82,79.84,79.78,79.78,42500.0,57.1978,57.2121,57.1691,57.1691,42500.0
2013-09-20 14:30:00,79.78,79.8,79.76,79.77,31300.0,57.1691,57.1835,57.1548,57.162,31300.0
2013-09-20 14:35:00,79.76,79.77,79.71,79.71,35900.0,57.1548,57.162,57.119,57.119,35900.0
2013-09-20 14:40:00,79.72,79.72,79.67,79.69,50700.0,57.1261,57.1261,57.0903,57.1046,50700.0
2013-09-20 14:45:00,79.69,79.69,79.67,79.69,52000.0,57.1046,57.1046,57.0903,57.1046,52000.0
2013-09-20 14:50:00,79.69,79.69,79.67,79.69,41200.0,57.1046,57.1046,57.0903,57.1046,41200.0
2013-09-20 14:55:00,79.69,79.69,79.67,79.68,69900.0,57.1046,57.1046,57.0903,57.0975,69900.0
2013-09-20 15:00:00,79.68,79.72,79.67,79.69,64500.0,57.0975,57.1261,57.0903,57.1046,64500.0
2013-09-20 15:05:00,79.7,79.71,79.66,79.66,50600.0,57.1118,57.119,57.0831,57.0831,50600.0
2013-09-20 15:10:00,79.67,79.67,79.62,79.63,93800.0,57.0903,57.0903,57.0545,57.0616,93800.0
2013-09-20 15:15:00,79.63,79.67,79.63,79.64,94700.0,57.0616,57.0903,57.0616,57.0688,94700.0
2013-09-20 15:20:00,79.64,79.67,79.59,79.59,50600.0,57.0688,57.0903,57.033,57.033,50600.0
2013-09-20 15:25:00,79.59,79.6,79.52,79.52,58200.0,57.033,57.0401,56.9828,56.9828,58200.0
2013-09-20 15:30:00,79.52,79.55,79.45,79.45,87100.0,56.9828,57.0043,56.9327,56.9327,87100.0
2013-09-20 15:35:00,79.44,79.64,79.44,79.64,175500.0,56.9255,57.0688,56.9255,57.0688,175500.0
2013-09-20 15:40:00,79.63,79.69,79.58,79.64,180200.0,57.0616,57.1046,57.0258,57.0688,180200.0
2013-09-20 15:45:00,79.65,79.65,79.5,79.54,156200.0,57.076,57.076,56.9685,56.9971,156200.0
2013-09-20 15:50:00,79.53,79.59,79.5,79.55,203000.0,56.99,57.033,56.9685,57.0043,203000.0
2013-09-20 15:55:00,79.55,79.59,79.44,79.45,545200.0,57.0043,57.033,56.9255,56.9327,545200.0
2013-09-23 09:30:00,79.2,79.58,79.18,79.28,284400.0,56.7535,57.0258,56.7392,56.8108,284400.0
2013-09-23 09:35:00,79.28,79.31,78.99,78.99,180300.0,56.8108,56.8323,56.603,56.603,180300.0
2013-09-23 09:40:00,78.98,78.98,78.77,78.79,166800.0,56.5959,56.5959,56.4454,56.4597,166800.0
2013-09-23 09:45:00,78.78,78.81,78.67,78.78,126100.0,56.4525,56.474,56.3737,56.4525,126100.0
2013-09-23 09:50:00,78.78,78.87,78.78,78.83,85600.0,56.4525,56.517,56.4525,56.4884,85600.0
2013-09-23 09:55:00,78.83,78.86,78.77,78.8,121000.0,56.4884,56.5099,56.4454,56.4669,121000.0
2013-09-23 10:00:00,78.8,78.81,78.76,78.76,109200.0,56.4669,56.474,56.4382,56.4382,109200.0
2013-09-23 10:05:00,78.75,78.89,78.75,78.84,133100.0,56.431,56.5314,56.431,56.4955,133100.0
2013-09-23 10:10:00,78.85,78.91,78.8,78.84,111300.0,56.5027,56.5457,56.4669,56.4955,111300.0
2013-09-23 10:15:00,78.85,78.9,78.83,78.86,64400.0,56.5027,56.5385,56.4884,56.5099,64400.0
2013-09-23 10:20:00,78.85,78.9,78.81,78.88,72300.0,56.5027,56.5385,56.474,56.5242,72300.0
2013-09-23 10:25:00,78.88,78.94,78.85,78.93,75100.0,56.5242,56.5672,56.5027,56.56,75100.0
2013-09-23 10:30:00,78.93,78.98,78.9,78.97,62400.0,56.56,56.5959,56.5385,56.5887,62400.0
2013-09-23 10:35:00,78.97,79.04,78.96,79.02,52600.0,56.5887,56.6389,56.5815,56.6245,52600.0
2013-09-23 10:40:00,79.04,79.06,79.0,79.05,70700.0,56.6389,56.6532,56.6102,56.646,70700.0
2013-09-23 10:45:00,79.06,79.06,78.96,78.99,52400.0,56.6532,56.6532,56.5815,56.603,52400.0
2013-09-23 10:50:00,78.99,79.06,78.99,79.02,64200.0,56.603,56.6532,56.603,56.6245,64200.0
2013-09-23 10:55:00,79.02,79.04,78.94,79.02,90400.0,56.6245,56.6389,56.5672,56.6245,90400.0
2013-09-23 11:00:00,79.02,79.14,79.02,79.05,79200.0,56.6245,56.7105,56.6245,56.646,79200.0
2013-09-23 11:05:00,79.05,79.1,79.04,79.05,59200.0,56.646,56.6818,56.6389,56.646,59200.0
2013-09-23 11:10:00,79.05,79.07,79.03,79.05,45700.0,56.646,56.6604,56.6317,56.646,45700.0
2013-09-23 11:15:00,79.05,79.07,79.0,79.07,37100.0,56.646,56.6604,56.6102,56.6604,37100.0
2013-09-23 11:20:00,79.07,79.11,79.06,79.09,37400.0,56.6604,56.689,56.6532,56.6747,37400.0
2013-09-23 11:25:00,79.09,79.18,79.06,79.13,51000.0,56.6747,56.7392,56.6532,56.7033,51000.0
2013-09-23 11:30:00,79.13,79.2,79.13,79.14,74800.0,56.7033,56.7535,56.7033,56.7105,74800.0
2013-09-23 11:35:00,79.14,79.16,79.08,79.11,116300.0,56.7105,56.7248,56.6675,56.689,116300.0
2013-09-23 11:40:00,79.11,79.23,79.11,79.21,54900.0,56.689,56.775,56.689,56.7607,54900.0
2013-09-23 11:45:00,79.21,79.22,79.18,79.21,44900.0,56.7607,56.7678,56.7392,56.7607,44900.0
2013-09-23 11:50:00,79.21,79.26,79.2,79.25,54000.0,56.7607,56.7965,56.7535,56.7893,54000.0
2013-09-23 11:55:00,79.25,79.28,79.2,79.23,61700.0,56.7893,56.8108,56.7535,56.775,61700.0
2013-09-23 12:00:00,79.23,79.35,79.23,79.35,38500.0,56.775,56.861,56.775,56.861,38500.0
2013-09-23 12:05:00,79.34,79.43,79.34,79.41,30500.0,56.8538,56.9183,56.8538,56.904,30500.0
2013-09-23 12:10:00,79.4,79.41,79.36,79.4,57600.0,56.8968,56.904,56.8682,56.8968,57600.0
2013-09-23 12:15:00,79.39,79.4,79.37,79.39,29900.0,56.8897,56.8968,56.8753,56.8897,29900.0
2013-09-23 12:20:00,79.39,79.42,79.39,79.41,31900.0,56.8897,56.9112,56.8897,56.904,31900.0
2013-09-23 12:25:00,79.42,79.42,79.38,79.41,30700.0,56.9112,56.9112,56.8825,56.904,30700.0
2013-09-23 12:30:00,79.41,79.43,79.4,79.43,71700.0,56.904,56.9183,56.8968,56.9183,71700.0
2013-09-23 12:35:00,79.42,79.46,79.42,79.46,34700.0,56.9112,56.9398,56.9112,56.9398,34700.0
2013-09-23 12:40:00,79.46,79.49,79.45,79.48,89800.0,56.9398,56.9613,56.9327,56.9541,89800.0
2013-09-23 12:45:00,79.48,79.5,79.45,79.48,50300.0,56.9541,56.9685,56.9327,56.9541,50300.0
2013-09-23 12:50:00,79.48,79.51,79.47,79.48,26600.0,56.9541,56.9756,56.947,56.9541,26600.0
2013-09-23 12:55:00,79.49,79.52,79.45,79.45,53100.0,56.9613,56.9828,56.9327,56.9327,53100.0
2013-09-23 13:00:00,79.45,79.45,79.37,79.37,27000.0,56.9327,56.9327,56.8753,56.8753,27000.0
2013-09-23 13:05:00,79.36,79.37,79.31,79.34,39800.0,56.8682,56.8753,56.8323,56.8538,39800.0
2013-09-23 13:10:00,79.34,79.37,79.24,79.25,107000.0,56.8538,56.8753,56.7822,56.7893,107000.0
2013-09-23 13:15:00,79.24,79.25,79.2,79.2,39600.0,56.7822,56.7893,56.7535,56.7535,39600.0
2013-09-23 13:20:00,79.2,79.23,79.16,79.16,42500.0,56.7535,56.775,56.7248,56.7248,42500.0
2013-09-23 13:25:00,79.17,79.19,79.14,79.18,28800.0,56.732,56.7463,56.7105,56.7392,28800.0
2013-09-23 13:30:00,79.19,79.25,79.18,79.22,15300.0,56.7463,56.7893,56.7392,56.7678,15300.0
2013-09-23 13:35:00,79.21,79.23,79.2,79.23,8800.0,56.7607,56.775,56.7535,56.775,8800.0
2013-09-23 13:40:00,79.24,79.26,79.24,79.25,31200.0,56.7822,56.7965,56.7822,56.7893,31200.0
2013-09-23 13:45:00,79.25,79.33,79.25,79.33,24500.0,56.7893,56.8467,56.7893,56.8467,24500.0
2013-09-23 13:50:00,79.33,79.4,79.33,79.39,33800.0,56.8467,56.8968,56.8467,56.8897,33800.0
2013-09-23 13:55:00,79.39,79.4,79.33,79.35,58100.0,56.8897,56.8968,56.8467,56.861,58100.0
2013-09-23 14:00:00,79.36,79.41,79.34,79.35,34600.0,56.8682,56.904,56.8538,56.861,34600.0
2013-09-23 14:05:00,79.35,79.36,79.34,79.35,26200.0,56.861,56.8682,56.8538,56.861,26200.0
2013-09-23 14:10:00,79.35,79.35,79.32,79.33,33600.0,56.861,56.861,56.8395,56.8467,33600.0
2013-09-23 14:15:00,79.33,79.37,79.32,79.36,49900.0,56.8467,56.8753,56.8395,56.8682,49900.0
2013-09-23 14:20:00,79.35,79.43,79.35,79.38,34500.0,56.861,56.9183,56.861,56.8825,34500.0
2013-09-23 14:25:00,79.38,79.39,79.36,79.39,46300.0,56.8825,56.8897,56.8682,56.8897,46300.0
2013-09-23 14:30:00,79.38,79.42,79.38,79.4,42900.0,56.8825,56.9112,56.8825,56.8968,42900.0
2013-09-23 14:35:00,79.4,79.41,79.35,79.39,42800.0,56.8968,56.904,56.861,56.8897,42800.0
2013-09-23 14:40:00,79.38,79.41,79.38,79.4,53800.0,56.8825,56.904,56.8825,56.8968,53800.0
2013-09-23 14:45:00,79.39,79.42,79.38,79.4,42900.0,56.8897,56.9112,56.8825,56.8968,42900.0
2013-09-23 14:50:00,79.4,79.45,79.38,79.43,60500.0,56.8968,56.9327,56.8825,56.9183,60500.0
2013-09-23 14:55:00,79.44,79.48,79.42,79.43,74100.0,56.9255,56.9541,56.9112,56.9183,74100.0
2013-09-23 15:00:00,79.43,79.43,79.35,79.41,43700.0,56.9183,56.9183,56.861,56.904,43700.0
2013-09-23 15:05:00,79.41,79.48,79.38,79.47,94500.0,56.904,56.9541,56.8825,56.947,94500.0
2013-09-23 15:10:00,79.46,79.48,79.37,79.37,47800.0,56.9398,56.9541,56.8753,56.8753,47800.0
2013-09-23 15:15:00,79.37,79.4,79.36,79.4,31800.0,56.8753,56.8968,56.8682,56.8968,31800.0
2013-09-23 15:20:00,79.39,79.39,79.3,79.33,75500.0,56.8897,56.8897,56.8252,56.8467,75500.0
2013-09-23 15:25:00,79.32,79.35,79.27,79.27,54600.0,56.8395,56.861,56.8037,56.8037,54600.0
2013-09-23 15:30:00,79.28,79.29,79.25,79.27,67000.0,56.8108,56.818,56.7893,56.8037,67000.0
2013-09-23 15:35:00,79.26,79.34,79.26,79.29,65000.0,56.7965,56.8538,56.7965,56.818,65000.0
2013-09-23 15:40:00,79.29,79.37,79.28,79.37,74100.0,56.818,56.8753,56.8108,56.8753,74100.0
2013-09-23 15:45:00,79.37,79.41,79.34,79.35,106000.0,56.8753,56.904,56.8538,56.861,106000.0
2013-09-23 15:50:00,79.34,79.39,79.33,79.38,123300.0,56.8538,56.8897,56.8467,56.8825,123300.0
2013-09-23 15:55:00,79.37,79.39,79.27,79.29,231100.0,56.8753,56.8897,56.8037,56.818,231100.0
2013-09-24 09:30:00,78.95,79.24,78.85,79.2,342400.0,56.5744,56.7822,56.5027,56.7535,342400.0
2013-09-24 09:35:00,79.19,79.34,79.19,79.29,73200.0,56.7463,56.8538,56.7463,56.818,73200.0
2013-09-24 09:40:00,79.29,79.32,79.21,79.25,140900.0,56.818,56.8395,56.7607,56.7893,140900.0
2013-09-24 09:45:00,79.24,79.34,79.2,79.21,214200.0,56.7822,56.8538,56.7535,56.7607,214200.0
2013-09-24 09:50:00,79.2,79.21,79.05,79.07,108400.0,56.7535,56.7607,56.646,56.6604,108400.0
2013-09-24 09:55:00,79.07,79.09,79.03,79.09,63500.0,56.6604,56.6747,56.6317,56.6747,63500.0
2013-09-24 10:00:00,79.09,79.13,79.03,79.11,107700.0,56.6747,56.7033,56.6317,56.689,107700.0
2013-09-24 10:05:00,79.11,79.16,79.08,79.1,72300.0,56.689,56.7248,56.6675,56.6818,72300.0
2013-09-24 10:10:00,79.09,79.12,78.98,79.09,90200.0,56.6747,56.6962,56.5959,56.6747,90200.0
2013-09-24 10:15:00,79.09,79.12,79.05,79.09,67300.0,56.6747,56.6962,56.646,56.6747,67300.0
2013-09-24 10:20:00,79.09,79.1,79.06,79.08,52500.0,56.6747,56.6818,56.6532,56.6675,52500.0
2013-09-24 10:25:00,79.08,79.23,79.06,79.22,76000.0,56.6675,56.775,56.6532,56.7678,76000.0
2013-09-24 10:30:00,79.22,79.27,79.15,79.27,94300.0,56.7678,56.8037,56.7177,56.8037,94300.0
2013-09-24 10:35:00,79.26,79.35,79.26,79.3,143300.0,56.7965,56.861,56.7965,56.8252,143300.0
2013-09-24 10:40:00,79.31,79.36,79.26,79.36,125700.0,56.8323,56.8682,56.7965,56.8682,125700.0
2013-09-24 10:45:00,79.35,79.4,79.33,79.38,40500.0,56.861,56.8968,56.8467,56.8825,40500.0
2013-09-24 10:50:00,79.39,79.46,79.38,79.42,44900.0,56.8897,56.9398,56.8825,56.9112,44900.0
2013-09-24 10:55:00,79.43,79.45,79.37,79.38,41100.0,56.9183,56.9327,56.8753,56.8825,41100.0
2013-09-24 11:00:00,79.38,79.44,79.37,79.44,35900.0,56.8825,56.9255,56.8753,56.9255,35900.0
2013-09-24 11:05:00,79.44,79.45,79.39,79.45,90000.0,56.9255,56.9327,56.8897,56.9327,90000.0
2013-09-24 11:10:00,79.44,79.48,79.43,79.45,46300.0,56.9255,56.9541,56.9183,56.9327,46300.0
2013-09-24 11:15:00,79.45,79.45,79.39,79.4,43300.0,56.9327,56.9327,56.8897,56.8968,43300.0
2013-09-24 11:20:00,79.39,79.46,79.38,79.45,35500.0,56.8897,56.9398,56.8825,56.9327,35500.0
2013-09-24 11:25:00,79.45,79.46,79.34,79.34,45800.0,56.9327,56.9398,56.8538,56.8538,45800.0
2013-09-24 11:30:00,79.34,79.35,79.28,79.35,46800.0,56.8538,56.861,56.8108,56.861,46800.0
2013-09-24 11:35:00,79.34,79.36,79.34,79.34,53300.0,56.8538,56.8682,56.8538,56.8538,53300.0
2013-09-24 11:40:00,79.34,79.34,79.27,79.28,36400.0,56.8538,56.8538,56.8037,56.8108,36400.0
2013-09-24 11:45:00,79.27,79.29,79.22,79.23,62900.0,56.8037,56.818,56.7678,56.775,62900.0
2013-09-24 11:50:00,79.23,79.28,79.23,79.27,30900.0,56.775,56.8108,56.775,56.8037,30900.0
2013-09-24 11:55:00,79.27,79.31,79.26,79.31,34200.0,56.8037,56.8323,56.7965,56.8323,34200.0
2013-09-24 12:00:00,79.3,79.33,79.2,79.23,74800.0,56.8252,56.8467,56.7535,56.775,74800.0
2013-09-24 12:05:00,79.23,79.28,79.22,79.25,61100.0,56.775,56.8108,56.7678,56.7893,61100.0
2013-09-24 12:10:00,79.24,79.26,79.23,79.23,29200.0,56.7822,56.7965,56.775,56.775,29200.0
2013-09-24 12:15:00,79.24,79.24,79.22,79.24,42500.0,56.7822,56.7822,56.7678,56.7822,42500.0
2013-09-24 12:20:00,79.24,79.25,79.22,79.22,41400.0,56.7822,56.7893,56.7678,56.7678,41400.0
2013-09-24 12:25:00,79.22,79.24,79.22,79.23,35600.0,56.7678,56.7822,56.7678,56.775,35600.0
2013-09-24 12:30:00,79.23,79.24,79.2,79.21,50200.0,56.775,56.7822,56.7535,56.7607,50200.0
2013-09-24 12:35:00,79.21,79.22,79.18,79.19,53200.0,56.7607,56.7678,56.7392,56.7463,53200.0
2013-09-24 12:40:00,79.19,79.22,79.17,79.22,31000.0,56.7463,56.7678,56.732,56.7678,31000.0
2013-09-24 12:45:00,79.21,79.22,79.18,79.2,38600.0,56.7607,56.7678,56.7392,56.7535,38600.0
2013-09-24 12:50:00,79.2,79.22,79.19,79.21,43700.0,56.7535,56.7678,56.7463,56.7607,43700.0
2013-09-24 12:55:00,79.21,79.23,79.2,79.21,39400.0,56.7607,56.775,56.7535,56.7607,39400.0
2013-09-24 13:00:00,79.21,79.22,79.18,79.18,26400.0,56.7607,56.7678,56.7392,56.7392,26400.0
2013-09-24 13:05:00,79.18,79.19,79.09,79.11,50700.0,56.7392,56.7463,56.6747,56.689,50700.0
2013-09-24 13:10:00,79.11,79.12,79.09,79.12,40100.0,56.689,56.6962,56.6747,56.6962,40100.0
2013-09-24 13:15:00,79.11,79.11,79.07,79.07,30700.0,56.689,56.689,56.6604,56.6604,30700.0
2013-09-24 13:20:00,79.07,79.1,79.07,79.09,44200.0,56.6604,56.6818,56.6604,56.6747,44200.0
2013-09-24 13:25:00,79.08,79.1,79.08,79.09,24000.0,56.6675,56.6818,56.6675,56.6747,24000.0
2013-09-24 13:30:00,79.09,79.1,79.07,79.08,45100.0,56.6747,56.6818,56.6604,56.6675,45100.0
2013-09-24 13:35:00,79.08,79.08,79.01,79.05,63100.0,56.6675,56.6675,56.6174,56.646,63100.0
2013-09-24 13:40:00,79.05,79.05,79.03,79.05,17500.0,56.646,56.646,56.6317,56.646,17500.0
2013-09-24 13:45:00,79.04,79.05,79.01,79.02,90100.0,56.6389,56.646,56.6174,56.6245,90100.0
2013-09-24 13:50:00,79.01,79.01,78.97,78.97,34300.0,56.6174,56.6174,56.5887,56.5887,34300.0
2013-09-24 13:55:00,78.97,78.97,78.95,78.95,45100.0,56.5887,56.5887,56.5744,56.5744,45100.0
2013-09-24 14:00:00,78.96,79.02,78.95,79.02,46700.0,56.5815,56.6245,56.5744,56.6245,46700.0
2013-09-24 14:05:00,79.02,79.02,78.96,78.98,78400.0,56.6245,56.6245,56.5815,56.5959,78400.0
2013-09-24 14:10:00,78.98,79.03,78.96,79.02,52100.0,56.5959,56.6317,56.5815,56.6245,52100.0
2013-09-24 14:15:00,79.03,79.03,78.98,78.99,63200.0,56.6317,56.6317,56.5959,56.603,63200.0
2013-09-24 14:20:00,78.99,79.01,78.98,79.01,44200.0,56.603,56.6174,56.5959,56.6174,44200.0
2013-09-24 14:25:00,79.0,79.03,78.99,79.0,75900.0,56.6102,56.6317,56.603,56.6102,75900.0
2013-09-24 14:30:00,78.99,79.01,78.98,78.99,37000.0,56.603,56.6174,56.5959,56.603,37000.0
2013-09-24 14:35:00,79.0,79.0,78.94,78.95,42500.0,56.6102,56.6102,56.5672,56.5744,42500.0
2013-09-24 14:40:00,78.95,79.0,78.94,79.0,44500.0,56.5744,56.6102,56.5672,56.6102,44500.0
2013-09-24 14:45:00,79.0,79.0,78.96,78.96,43300.0,56.6102,56.6102,56.5815,56.5815,43300.0
2013-09-24 14:50:00,78.97,78.97,78.93,78.93,70100.0,56.5887,56.5887,56.56,56.56,70100.0
2013-09-24 14:55:00,78.94,78.95,78.86,78.88,84400.0,56.5672,56.5744,56.5099,56.5242,84400.0
2013-09-24 15:00:00,78.87,78.94,78.87,78.9,95900.0,56.517,56.5672,56.517,56.5385,95900.0
2013-09-24 15:05:00,78.91,78.91,78.85,78.86,80200.0,56.5457,56.5457,56.5027,56.5099,80200.0
2013-09-24 15:10:00,78.85,78.87,78.85,78.87,65400.0,56.5027,56.517,56.5027,56.517,65400.0
2013-09-24 15:15:00,78.86,78.92,78.86,78.91,93300.0,56.5099,56.5529,56.5099,56.5457,93300.0
2013-09-24 15:20:00,78.91,78.98,78.9,78.95,64600.0,56.5457,56.5959,56.5385,56.5744,64600.0
2013-09-24 15:25:00,78.95,78.96,78.89,78.89,80000.0,56.5744,56.5815,56.5314,56.5314,80000.0
2013-09-24 15:30:00,78.89,78.9,78.84,78.84,81600.0,56.5314,56.5385,56.4955,56.4955,81600.0
2013-09-24 15:35:00,78.84,78.84,78.75,78.77,104600.0,56.4955,56.4955,56.431,56.4454,104600.0
2013-09-24 15:40:00,78.77,78.85,78.77,78.84,163200.0,56.4454,56.5027,56.4454,56.4955,163200.0
2013-09-24 15:45:00,78.83,78.84,78.64,78.66,260800.0,56.4884,56.4955,56.3522,56.3666,260800.0
2013-09-24 15:50:00,78.66,78.69,78.62,78.67,229400.0,56.3666,56.388,56.3379,56.3737,229400.0
2013-09-24 15:55:00,78.67,78.68,78.59,78.63,591400.0,56.3737,56.3809,56.3164,56.3451,591400.0
2013-09-25 09:30:00,78.84,79.0,78.74,78.93,188700.0,56.4955,56.6102,56.4239,56.56,188700.0
2013-09-25 09:35:00,78.94,78.94,78.8,78.86,51500.0,56.5672,56.5672,56.4669,56.5099,51500.0
2013-09-25 09:40:00,78.86,78.87,78.69,78.7,46400.0,56.5099,56.517,56.388,56.3952,46400.0
2013-09-25 09:45:00,78.7,78.71,78.54,78.59,86400.0,56.3952,56.4024,56.2806,56.3164,86400.0
2013-09-25 09:50:00,78.6,78.71,78.6,78.7,37200.0,56.3236,56.4024,56.3236,56.3952,37200.0
2013-09-25 09:55:00,78.7,78.72,78.53,78.53,38400.0,56.3952,56.4095,56.2734,56.2734,38400.0
2013-09-25 10:00:00,78.53,78.59,78.47,78.49,88400.0,56.2734,56.3164,56.2304,56.2447,88400.0
2013-09-25 10:05:00,78.49,78.49,78.29,78.3,95100.0,56.2447,56.2447,56.1014,56.1086,95100.0
2013-09-25 10:10:00,78.3,78.4,78.2,78.4,81800.0,56.1086,56.1802,56.0369,56.1802,81800.0
2013-09-25 10:15:00,78.39,78.45,78.28,78.31,61800.0,56.1731,56.2161,56.0942,56.1157,61800.0
2013-09-25 10:20:00,78.31,78.38,78.28,78.38,44400.0,56.1157,56.1659,56.0942,56.1659,44400.0
2013-09-25 10:25:00,78.38,78.54,78.37,78.54,38200.0,56.1659,56.2806,56.1587,56.2806,38200.0
2013-09-25 10:30:00,78.55,78.57,78.52,78.54,38200.0,56.2877,56.3021,56.2662,56.2806,38200.0
2013-09-25 10:35:00,78.54,78.56,78.46,78.46,55400.0,56.2806,56.2949,56.2232,56.2232,55400.0
2013-09-25 10:40:00,78.46,78.52,78.45,78.51,38000.0,56.2232,56.2662,56.2161,56.2591,38000.0
2013-09-25 10:45:00,78.51,78.58,78.5,78.58,38000.0,56.2591,56.3092,56.2519,56.3092,38000.0
2013-09-25 10:50:00,78.58,78.59,78.53,78.56,49200.0,56.3092,56.3164,56.2734,56.2949,49200.0
2013-09-25 10:55:00,78.56,78.56,78.52,78.53,36800.0,56.2949,56.2949,56.2662,56.2734,36800.0
2013-09-25 11:00:00,78.53,78.56,78.46,78.46,88900.0,56.2734,56.2949,56.2232,56.2232,88900.0
2013-09-25 11:05:00,78.47,78.47,78.37,78.39,75600.0,56.2304,56.2304,56.1587,56.1731,75600.0
2013-09-25 11:10:00,78.39,78.41,78.35,78.41,65500.0,56.1731,56.1874,56.1444,56.1874,65500.0
2013-09-25 11:15:00,78.41,78.58,78.4,78.58,74200.0,56.1874,56.3092,56.1802,56.3092,74200.0
2013-09-25 11:20:00,78.57,78.62,78.55,78.55,69000.0,56.3021,56.3379,56.2877,56.2877,69000.0
2013-09-25 11:25:00,78.54,78.6,78.54,78.57,64200.0,56.2806,56.3236,56.2806,56.3021,64200.0
2013-09-25 11:30:00,78.56,78.58,78.53,78.56,58500.0,56.2949,56.3092,56.2734,56.2949,58500.0
2013-09-25 11:35:00,78.57,78.59,78.54,78.54,54600.0,56.3021,56.3164,56.2806,56.2806,54600.0
2013-09-25 11:40:00,78.54,78.57,78.49,78.56,115000.0,56.2806,56.3021,56.2447,56.2949,115000.0
2013-09-25 11:45:00,78.55,78.58,78.53,78.56,55600.0,56.2877,56.3092,56.2734,56.2949,55600.0
2013-09-25 11:50:00,78.56,78.61,78.55,78.61,34300.0,56.2949,56.3307,56.2877,56.3307,34300.0
2013-09-25 11:55:00,78.61,78.64,78.58,78.59,31700.0,56.3307,56.3522,56.3092,56.3164,31700.0
2013-09-25 12:00:00,78.59,78.61,78.56,78.59,46000.0,56.3164,56.3307,56.2949,56.3164,46000.0
2013-09-25 12:05:00,78.6,78.61,78.53,78.53,49800.0,56.3236,56.3307,56.2734,56.2734,49800.0
2013-09-25 12:10:00,78.53,78.54,78.52,78.54,17600.0,56.2734,56.2806,56.2662,56.2806,17600.0
2013-09-25 12:15:00,78.53,78.54,78.5,78.5,30900.0,56.2734,56.2806,56.2519,56.2519,30900.0
2013-09-25 12:20:00,78.51,78.52,78.32,78.33,71000.0,56.2591,56.2662,56.1229,56.1301,71000.0
2013-09-25 12:25:00,78.32,78.35,78.28,78.35,29400.0,56.1229,56.1444,56.0942,56.1444,29400.0
2013-09-25 12:30:00,78.35,78.39,78.34,78.37,38000.0,56.1444,56.1731,56.1372,56.1587,38000.0
2013-09-25 12:35:00,78.37,78.43,78.37,78.41,22600.0,56.1587,56.2017,56.1587,56.1874,22600.0
2013-09-25 12:40:00,78.41,78.45,78.35,78.45,30900.0,56.1874,56.2161,56.1444,56.2161,30900.0
2013-09-25 12:45:00,78.44,78.46,78.39,78.39,60700.0,56.2089,56.2232,56.1731,56.1731,60700.0
2013-09-25 12:50:00,78.4,78.43,78.39,78.4,29100.0,56.1802,56.2017,56.1731,56.1802,29100.0
2013-09-25 12:55:00,78.4,78.54,78.4,78.53,58000.0,56.1802,56.2806,56.1802,56.2734,58000.0
2013-09-25 13:00:00,78.53,78.57,78.53,78.54,49100.0,56.2734,56.3021,56.2734,56.2806,49100.0
2013-09-25 13:05:00,78.54,78.54,78.5,78.5,12200.0,56.2806,56.2806,56.2519,56.2519,12200.0
2013-09-25 13:10:00,78.5,78.53,78.5,78.52,28900.0,56.2519,56.2734,56.2519,56.2662,28900.0
2013-09-25 13:15:00,78.52,78.55,78.49,78.49,39300.0,56.2662,56.2877,56.2447,56.2447,39300.0
2013-09-25 13:20:00,78.5,78.52,78.49,78.5,35700.0,56.2519,56.2662,56.2447,56.2519,35700.0
2013-09-25 13:25:00,78.49,78.5,78.44,78.44,56600.0,56.2447,56.2519,56.2089,56.2089,56600.0
2013-09-25 13:30:00,78.44,78.44,78.13,78.14,169000.0,56.2089,56.2089,55.9868,55.9939,169000.0
2013-09-25 13:35:00,78.15,78.16,77.86,77.91,229900.0,56.0011,56.0083,55.7933,55.8291,229900.0
2013-09-25 13:40:00,77.91,77.95,77.77,77.8,185200.0,55.8291,55.8578,55.7288,55.7503,185200.0
2013-09-25 13:45:00,77.8,77.9,77.78,77.79,85100.0,55.7503,55.8219,55.736,55.7431,85100.0
2013-09-25 13:50:00,77.8,77.83,77.78,77.83,118400.0,55.7503,55.7718,55.736,55.7718,118400.0
2013-09-25 13:55:00,77.83,78.1,77.81,78.05,313000.0,55.7718,55.9653,55.7575,55.9294,313000.0
2013-09-25 14:00:00,78.04,78.3,77.99,78.29,241000.0,55.9223,56.1086,55.8864,56.1014,241000.0
2013-09-25 14:05:00,78.3,78.3,78.02,78.03,118300.0,56.1086,56.1086,55.9079,55.9151,118300.0
2013-09-25 14:10:00,78.03,78.05,77.94,78.03,96900.0,55.9151,55.9294,55.8506,55.9151,96900.0
2013-09-25 14:15:00,78.04,78.06,77.97,77.97,119300.0,55.9223,55.9366,55.8721,55.8721,119300.0
2013-09-25 14:20:00,77.98,78.0,77.95,77.97,45000.0,55.8793,55.8936,55.8578,55.8721,45000.0
2013-09-25 14:25:00,77.97,78.03,77.96,77.98,57800.0,55.8721,55.9151,55.8649,55.8793,57800.0
2013-09-25 14:30:00,77.98,78.0,77.83,77.84,139800.0,55.8793,55.8936,55.7718,55.779,139800.0
2013-09-25 14:35:00,77.82,77.85,77.78,77.82,135900.0,55.7646,55.7861,55.736,55.7646,135900.0
2013-09-25 14:40:00,77.83,77.84,77.79,77.82,70000.0,55.7718,55.779,55.7431,55.7646,70000.0
2013-09-25 14:45:00,77.81,77.87,77.8,77.8,76300.0,55.7575,55.8004,55.7503,55.7503,76300.0
2013-09-25 14:50:00,77.8,77.84,77.8,77.81,47100.0,55.7503,55.779,55.7503,55.7575,47100.0
2013-09-25 14:55:00,77.82,77.92,77.78,77.8,82300.0,55.7646,55.8363,55.736,55.7503,82300.0
2013-09-25 15:00:00,77.8,77.86,77.8,77.86,98200.0,55.7503,55.7933,55.7503,55.7933,98200.0
2013-09-25 15:05:00,77.86,77.95,77.85,77.95,80800.0,55.7933,55.8578,55.7861,55.8578,80800.0
2013-09-25 15:10:00,77.94,78.01,77.93,77.94,99100.0,55.8506,55.9008,55.8434,55.8506,99100.0
2013-09-25 15:15:00,77.95,77.96,77.89,77.93,68300.0,55.8578,55.8649,55.8148,55.8434,68300.0
2013-09-25 15:20:00,77.92,77.95,77.84,77.87,71500.0,55.8363,55.8578,55.779,55.8004,71500.0
2013-09-25 15:25:00,77.86,77.86,77.78,77.78,160200.0,55.7933,55.7933,55.736,55.736,160200.0
2013-09-25 15:30:00,77.78,77.86,77.76,77.85,98700.0,55.736,55.7933,55.7216,55.7861,98700.0
2013-09-25 15:35:00,77.86,77.92,77.85,77.85,90500.0,55.7933,55.8363,55.7861,55.7861,90500.0
2013-09-25 15:40:00,77.84,77.92,77.81,77.9,100800.0,55.779,55.8363,55.7575,55.8219,100800.0
2013-09-25 15:45:00,77.89,77.89,77.81,77.87,117900.0,55.8148,55.8148,55.7575,55.8004,117900.0
2013-09-25 15:50:00,77.86,77.87,77.73,77.8,244800.0,55.7933,55.8004,55.7001,55.7503,244800.0
2013-09-25 15:55:00,77.79,77.81,77.71,77.74,431800.0,55.7431,55.7575,55.6858,55.7073,431800.0
2013-09-26 09:30:00,77.92,78.0,77.8,77.95,192000.0,55.8363,55.8936,55.7503,55.8578,192000.0
2013-09-26 09:35:00,77.97,78.06,77.9,77.91,56200.0,55.8721,55.9366,55.8219,55.8291,56200.0
2013-09-26 09:40:00,77.92,77.92,77.77,77.8,42700.0,55.8363,55.8363,55.7288,55.7503,42700.0
2013-09-26 09:45:00,77.79,77.87,77.77,77.87,54800.0,55.7431,55.8004,55.7288,55.8004,54800.0
2013-09-26 09:50:00,77.87,77.9,77.82,77.87,55500.0,55.8004,55.8219,55.7646,55.8004,55500.0
2013-09-26 09:55:00,77.85,77.9,77.83,77.86,30400.0,55.7861,55.8219,55.7718,55.7933,30400.0
2013-09-26 10:00:00,77.85,78.0,77.83,77.98,48700.0,55.7861,55.8936,55.7718,55.8793,48700.0
2013-09-26 10:05:00,77.98,78.11,77.98,78.11,84800.0,55.8793,55.9724,55.8793,55.9724,84800.0
2013-09-26 10:10:00,78.1,78.14,77.99,77.99,98300.0,55.9653,55.9939,55.8864,55.8864,98300.0
2013-09-26 10:15:00,78.0,78.07,77.98,78.04,71400.0,55.8936,55.9438,55.8793,55.9223,71400.0
2013-09-26 10:20:00,78.04,78.06,77.9,77.93,52900.0,55.9223,55.9366,55.8219,55.8434,52900.0
2013-09-26 10:25:00,77.93,77.98,77.91,77.97,73800.0,55.8434,55.8793,55.8291,55.8721,73800.0
2013-09-26 10:30:00,77.96,78.08,77.96,78.08,45700.0,55.8649,55.9509,55.8649,55.9509,45700.0
2013-09-26 10:35:00,78.09,78.11,78.05,78.07,30800.0,55.9581,55.9724,55.9294,55.9438,30800.0
2013-09-26 10:40:00,78.06,78.06,77.96,77.97,55300.0,55.9366,55.9366,55.8649,55.8721,55300.0
2013-09-26 10:45:00,77.96,77.96,77.75,77.78,97500.0,55.8649,55.8649,55.7145,55.736,97500.0
2013-09-26 10:50:00,77.78,77.85,77.75,77.81,59500.0,55.736,55.7861,55.7145,55.7575,59500.0
2013-09-26 10:55:00,77.8,77.81,77.76,77.77,43200.0,55.7503,55.7575,55.7216,55.7288,43200.0
2013-09-26 11:00:00,77.77,77.77,77.67,77.7,84200.0,55.7288,55.7288,55.6571,55.6786,84200.0
2013-09-26 11:05:00,77.69,77.74,77.62,77.72,85100.0,55.6715,55.7073,55.6213,55.693,85100.0
2013-09-26 11:10:00,77.72,77.73,77.66,77.66,57100.0,55.693,55.7001,55.65,55.65,57100.0
2013-09-26 11:15:00,77.67,77.71,77.64,77.68,35700.0,55.6571,55.6858,55.6356,55.6643,35700.0
2013-09-26 11:20:00,77.68,77.72,77.63,77.72,52300.0,55.6643,55.693,55.6285,55.693,52300.0
2013-09-26 11:25:00,77.71,77.77,77.69,77.76,41800.0,55.6858,55.7288,55.6715,55.7216,41800.0
2013-09-26 11:30:00,77.76,77.77,77.67,77.72,46300.0,55.7216,55.7288,55.6571,55.693,46300.0
2013-09-26 11:35:00,77.73,77.76,77.73,77.75,23000.0,55.7001,55.7216,55.7001,55.7145,23000.0
2013-09-26 11:40:00,77.75,77.83,77.75,77.83,32500.0,55.7145,55.7718,55.7145,55.7718,32500.0
2013-09-26 11:45:00,77.84,77.88,77.83,77.85,25000.0,55.779,55.8076,55.7718,55.7861,25000.0
2013-09-26 11:50:00,77.85,77.85,77.76,77.79,28100.0,55.7861,55.7861,55.7216,55.7431,28100.0
2013-09-26 11:55:00,77.8,77.85,77.79,77.82,18000.0,55.7503,55.7861,55.7431,55.7646,18000.0
2013-09-26 12:00:00,77.83,77.88,77.81,77.86,35600.0,55.7718,55.8076,55.7575,55.7933,35600.0
2013-09-26 12:05:00,77.86,77.87,77.8,77.81,17300.0,55.7933,55.8004,55.7503,55.7575,17300.0
2013-09-26 12:10:00,77.81,77.83,77.78,77.81,22800.0,55.7575,55.7718,55.736,55.7575,22800.0
2013-09-26 12:15:00,77.81,77.81,77.74,77.77,31700.0,55.7575,55.7575,55.7073,55.7288,31700.0
2013-09-26 12:20:00,77.78,77.84,77.76,77.79,32900.0,55.736,55.779,55.7216,55.7431,32900.0
2013-09-26 12:25:00,77.79,77.89,77.79,77.84,23500.0,55.7431,55.8148,55.7431,55.779,23500.0
2013-09-26 12:30:00,77.85,77.94,77.85,77.91,27500.0,55.7861,55.8506,55.7861,55.8291,27500.0
2013-09-26 12:35:00,77.92,77.92,77.83,77.84,29900.0,55.8363,55.8363,55.7718,55.779,29900.0
2013-09-26 12:40:00,77.84,77.86,77.8,77.81,30000.0,55.779,55.7933,55.7503,55.7575,30000.0
2013-09-26 12:45:00,77.81,77.85,77.79,77.81,48800.0,55.7575,55.7861,55.7431,55.7575,48800.0
2013-09-26 12:50:00,77.81,77.84,77.74,77.76,35700.0,55.7575,55.779,55.7073,55.7216,35700.0
2013-09-26 12:55:00,77.76,77.81,77.76,77.8,35200.0,55.7216,55.7575,55.7216,55.7503,35200.0
2013-09-26 13:00:00,77.8,77.8,77.75,77.76,22000.0,55.7503,55.7503,55.7145,55.7216,22000.0
2013-09-26 13:05:00,77.76,77.84,77.76,77.81,24300.0,55.7216,55.779,55.7216,55.7575,24300.0
2013-09-26 13:10:00,77.81,77.88,77.81,77.88,27600.0,55.7575,55.8076,55.7575,55.8076,27600.0
2013-09-26 13:15:00,77.87,77.88,77.85,77.86,18000.0,55.8004,55.8076,55.7861,55.7933,18000.0
2013-09-26 13:20:00,77.87,77.87,77.83,77.85,20700.0,55.8004,55.8004,55.7718,55.7861,20700.0
2013-09-26 13:25:00,77.85,77.88,77.83,77.84,28500.0,55.7861,55.8076,55.7718,55.779,28500.0
2013-09-26 13:30:00,77.84,77.89,77.82,77.82,27100.0,55.779,55.8148,55.7646,55.7646,27100.0
2013-09-26 13:35:00,77.82,77.83,77.77,77.81,32200.0,55.7646,55.7718,55.7288,55.7575,32200.0
2013-09-26 13:40:00,77.81,77.88,77.81,77.83,31600.0,55.7575,55.8076,55.7575,55.7718,31600.0
2013-09-26 13:45:00,77.83,77.86,77.8,77.86,13800.0,55.7718,55.7933,55.7503,55.7933,13800.0
2013-09-26 13:50:00,77.85,77.85,77.81,77.82,12200.0,55.7861,55.7861,55.7575,55.7646,12200.0
2013-09-26 13:55:00,77.83,77.85,77.82,77.83,17100.0,55.7718,55.7861,55.7646,55.7718,17100.0
2013-09-26 14:00:00,77.82,77.84,77.7,77.76,47600.0,55.7646,55.779,55.6786,55.7216,47600.0
2013-09-26 14:05:00,77.77,77.78,77.72,77.77,36900.0,55.7288,55.736,55.693,55.7288,36900.0
2013-09-26 14:10:00,77.77,77.78,77.71,77.75,22900.0,55.7288,55.736,55.6858,55.7145,22900.0
2013-09-26 14:15:00,77.75,77.81,77.74,77.8,21200.0,55.7145,55.7575,55.7073,55.7503,21200.0
2013-09-26 14:20:00,77.8,77.83,77.75,77.8,41400.0,55.7503,55.7718,55.7145,55.7503,41400.0
2013-09-26 14:25:00,77.81,77.84,77.8,77.82,30700.0,55.7575,55.779,55.7503,55.7646,30700.0
2013-09-26 14:30:00,77.82,77.84,77.79,77.83,40200.0,55.7646,55.779,55.7431,55.7718,40200.0
2013-09-26 14:35:00,77.84,77.86,77.8,77.84,49500.0,55.779,55.7933,55.7503,55.779,49500.0
2013-09-26 14:40:00,77.85,77.85,77.76,77.84,69400.0,55.7861,55.7861,55.7216,55.779,69400.0
2013-09-26 14:45:00,77.83,77.84,77.79,77.8,28400.0,55.7718,55.779,55.7431,55.7503,28400.0
2013-09-26 14:50:00,77.8,77.85,77.78,77.85,35400.0,55.7503,55.7861,55.736,55.7861,35400.0
2013-09-26 14:55:00,77.84,77.86,77.82,77.82,55200.0,55.779,55.7933,55.7646,55.7646,55200.0
2013-09-26 15:00:00,77.82,77.86,77.81,77.84,46600.0,55.7646,55.7933,55.7575,55.779,46600.0
2013-09-26 15:05:00,77.84,77.87,77.81,77.84,104400.0,55.779,55.8004,55.7575,55.779,104400.0
2013-09-26 15:10:00,77.83,77.87,77.76,77.81,56600.0,55.7718,55.8004,55.7216,55.7575,56600.0
2013-09-26 15:15:00,77.8,77.86,77.79,77.79,36400.0,55.7503,55.7933,55.7431,55.7431,36400.0
2013-09-26 15:20:00,77.79,77.86,77.79,77.81,31600.0,55.7431,55.7933,55.7431,55.7575,31600.0
2013-09-26 15:25:00,77.81,77.85,77.8,77.82,39900.0,55.7575,55.7861,55.7503,55.7646,39900.0
2013-09-26 15:30:00,77.81,77.89,77.81,77.84,67600.0,55.7575,55.8148,55.7575,55.779,67600.0
2013-09-26 15:35:00,77.83,77.89,77.82,77.83,62000.0,55.7718,55.8148,55.7646,55.7718,62000.0
2013-09-26 15:40:00,77.83,77.9,77.81,77.88,120900.0,55.7718,55.8219,55.7575,55.8076,120900.0
2013-09-26 15:45:00,77.89,77.96,77.88,77.96,122300.0,55.8148,55.8649,55.8076,55.8649,122300.0
2013-09-26 15:50:00,77.96,77.96,77.92,77.92,111900.0,55.8649,55.8649,55.8363,55.8363,111900.0
2013-09-26 15:55:00,77.91,78.06,77.88,78.04,329600.0,55.8291,55.9366,55.8076,55.9223,329600.0
2013-09-27 09:30:00,77.75,77.75,77.21,77.47,251200.0,55.7145,55.7145,55.3275,55.5138,251200.0
2013-09-27 09:35:00,77.45,77.45,77.1,77.17,130300.0,55.4995,55.4995,55.2487,55.2988,130300.0
2013-09-27 09:40:00,77.16,77.27,77.1,77.25,126700.0,55.2917,55.3705,55.2487,55.3562,126700.0
2013-09-27 09:45:00,77.24,77.24,77.1,77.15,93600.0,55.349,55.349,55.2487,55.2845,93600.0
2013-09-27 09:50:00,77.15,77.17,77.07,77.12,90300.0,55.2845,55.2988,55.2272,55.263,90300.0
2013-09-27 09:55:00,77.12,77.14,77.0,77.01,211100.0,55.263,55.2773,55.177,55.1842,211100.0
2013-09-27 10:00:00,77.02,77.06,76.96,76.98,222800.0,55.1914,55.22,55.1484,55.1627,222800.0
2013-09-27 10:05:00,76.98,77.01,76.93,76.94,153500.0,55.1627,55.1842,55.1269,55.134,153500.0
2013-09-27 10:10:00,76.93,76.95,76.88,76.9,159200.0,55.1269,55.1412,55.091,55.1054,159200.0
2013-09-27 10:15:00,76.9,76.95,76.9,76.9,108000.0,55.1054,55.1412,55.1054,55.1054,108000.0
2013-09-27 10:20:00,76.91,76.94,76.81,76.81,142200.0,55.1125,55.134,55.0409,55.0409,142200.0
2013-09-27 10:25:00,76.81,76.85,76.77,76.81,235600.0,55.0409,55.0695,55.0122,55.0409,235600.0
2013-09-27 10:30:00,76.81,77.07,76.81,77.07,121500.0,55.0409,55.2272,55.0409,55.2272,121500.0
2013-09-27 10:35:00,77.06,77.16,77.06,77.1,119800.0,55.22,55.2917,55.22,55.2487,119800.0
2013-09-27 10:40:00,77.1,77.16,77.08,77.08,88200.0,55.2487,55.2917,55.2343,55.2343,88200.0
2013-09-27 10:45:00,77.09,77.12,77.01,77.04,70100.0,55.2415,55.263,55.1842,55.2057,70100.0
2013-09-27 10:50:00,77.05,77.11,77.05,77.07,134500.0,55.2128,55.2558,55.2128,55.2272,134500.0
2013-09-27 10:55:00,77.07,77.09,77.01,77.03,68100.0,55.2272,55.2415,55.1842,55.1985,68100.0
2013-09-27 11:00:00,77.04,77.06,77.0,77.0,49000.0,55.2057,55.22,55.177,55.177,49000.0
2013-09-27 11:05:00,77.01,77.06,77.0,77.04,68200.0,55.1842,55.22,55.177,55.2057,68200.0
2013-09-27 11:10:00,77.04,77.1,77.03,77.08,83700.0,55.2057,55.2487,55.1985,55.2343,83700.0
2013-09-27 11:15:00,77.08,77.09,77.04,77.05,75500.0,55.2343,55.2415,55.2057,55.2128,75500.0
2013-09-27 11:20:00,77.05,77.11,77.04,77.11,68000.0,55.2128,55.2558,55.2057,55.2558,68000.0
2013-09-27 11:25:00,77.11,77.14,77.08,77.1,44300.0,55.2558,55.2773,55.2343,55.2487,44300.0
2013-09-27 11:30:00,77.1,77.12,77.07,77.11,67500.0,55.2487,55.263,55.2272,55.2558,67500.0
2013-09-27 11:35:00,77.11,77.2,77.11,77.17,77800.0,55.2558,55.3203,55.2558,55.2988,77800.0
2013-09-27 11:40:00,77.17,77.2,77.14,77.16,28700.0,55.2988,55.3203,55.2773,55.2917,28700.0
2013-09-27 11:45:00,77.16,77.16,77.12,77.13,43400.0,55.2917,55.2917,55.263,55.2702,43400.0
2013-09-27 11:50:00,77.13,77.14,77.08,77.09,45900.0,55.2702,55.2773,55.2343,55.2415,45900.0
2013-09-27 11:55:00,77.08,77.11,77.07,77.09,47800.0,55.2343,55.2558,55.2272,55.2415,47800.0
2013-09-27 12:00:00,77.08,77.13,77.07,77.1,51600.0,55.2343,55.2702,55.2272,55.2487,51600.0
2013-09-27 12:05:00,77.11,77.11,77.04,77.06,50300.0,55.2558,55.2558,55.2057,55.22,50300.0
2013-09-27 12:10:00,77.05,77.06,77.03,77.06,37000.0,55.2128,55.22,55.1985,55.22,37000.0
2013-09-27 12:15:00,77.06,77.1,77.05,77.1,32400.0,55.22,55.2487,55.2128,55.2487,32400.0
2013-09-27 12:20:00,77.09,77.12,77.08,77.11,53300.0,55.2415,55.263,55.2343,55.2558,53300.0
2013-09-27 12:25:00,77.12,77.15,77.1,77.11,54200.0,55.263,55.2845,55.2487,55.2558,54200.0
2013-09-27 12:30:00,77.12,77.14,77.11,77.14,32800.0,55.263,55.2773,55.2558,55.2773,32800.0
2013-09-27 12:35:00,77.14,77.15,77.07,77.08,25000.0,55.2773,55.2845,55.2272,55.2343,25000.0
2013-09-27 12:40:00,77.07,77.08,77.05,77.07,17400.0,55.2272,55.2343,55.2128,55.2272,17400.0
2013-09-27 12:45:00,77.07,77.09,77.02,77.09,56700.0,55.2272,55.2415,55.1914,55.2415,56700.0
2013-09-27 12:50:00,77.09,77.15,77.09,77.15,28500.0,55.2415,55.2845,55.2415,55.2845,28500.0
2013-09-27 12:55:00,77.15,77.2,77.14,77.2,21600.0,55.2845,55.3203,55.2773,55.3203,21600.0
2013-09-27 13:00:00,77.21,77.25,77.2,77.24,60200.0,55.3275,55.3562,55.3203,55.349,60200.0
2013-09-27 13:05:00,77.24,77.25,77.19,77.2,49900.0,55.349,55.3562,55.3132,55.3203,49900.0
2013-09-27 13:10:00,77.21,77.24,77.19,77.24,30600.0,55.3275,55.349,55.3132,55.349,30600.0
2013-09-27 13:15:00,77.24,77.27,77.2,77.22,57200.0,55.349,55.3705,55.3203,55.3347,57200.0
2013-09-27 13:20:00,77.22,77.26,77.21,77.23,39600.0,55.3347,55.3633,55.3275,55.3418,39600.0
2013-09-27 13:25:00,77.23,77.23,77.18,77.18,15500.0,55.3418,55.3418,55.306,55.306,15500.0
2013-09-27 13:30:00,77.18,77.25,77.17,77.24,26700.0,55.306,55.3562,55.2988,55.349,26700.0
2013-09-27 13:35:00,77.25,77.29,77.23,77.29,25000.0,55.3562,55.3848,55.3418,55.3848,25000.0
2013-09-27 13:40:00,77.28,77.31,77.28,77.31,23000.0,55.3777,55.3992,55.3777,55.3992,23000.0
2013-09-27 13:45:00,77.3,77.31,77.25,77.27,19400.0,55.392,55.3992,55.3562,55.3705,19400.0
2013-09-27 13:50:00,77.27,77.3,77.25,77.3,25600.0,55.3705,55.392,55.3562,55.392,25600.0
2013-09-27 13:55:00,77.3,77.3,77.22,77.23,37500.0,55.392,55.392,55.3347,55.3418,37500.0
2013-09-27 14:00:00,77.23,77.24,77.19,77.21,41000.0,55.3418,55.349,55.3132,55.3275,41000.0
2013-09-27 14:05:00,77.21,77.25,77.11,77.15,43000.0,55.3275,55.3562,55.2558,55.2845,43000.0
2013-09-27 14:10:00,77.15,77.19,77.12,77.18,25200.0,55.2845,55.3132,55.263,55.306,25200.0
2013-09-27 14:15:00,77.18,77.18,77.11,77.12,49100.0,55.306,55.306,55.2558,55.263,49100.0
2013-09-27 14:20:00,77.12,77.21,77.12,77.19,28200.0,55.263,55.3275,55.263,55.3132,28200.0
2013-09-27 14:25:00,77.2,77.24,77.16,77.2,29800.0,55.3203,55.349,55.2917,55.3203,29800.0
2013-09-27 14:30:00,77.19,77.22,77.17,77.18,25200.0,55.3132,55.3347,55.2988,55.306,25200.0
2013-09-27 14:35:00,77.18,77.23,77.15,77.22,28200.0,55.306,55.3418,55.2845,55.3347,28200.0
2013-09-27 14:40:00,77.21,77.24,77.19,77.23,26900.0,55.3275,55.349,55.3132,55.3418,26900.0
2013-09-27 14:45:00,77.23,77.31,77.23,77.28,23200.0,55.3418,55.3992,55.3418,55.3777,23200.0
2013-09-27 14:50:00,77.28,77.34,77.28,77.33,45400.0,55.3777,55.4207,55.3777,55.4135,45400.0
2013-09-27 14:55:00,77.33,77.34,77.24,77.24,44400.0,55.4135,55.4207,55.349,55.349,44400.0
2013-09-27 15:00:00,77.25,77.25,77.17,77.21,38000.0,55.3562,55.3562,55.2988,55.3275,38000.0
2013-09-27 15:05:00,77.21,77.22,77.16,77.18,40200.0,55.3275,55.3347,55.2917,55.306,40200.0
2013-09-27 15:10:00,77.18,77.23,77.16,77.2,50700.0,55.306,55.3418,55.2917,55.3203,50700.0
2013-09-27 15:15:00,77.21,77.21,77.15,77.21,31900.0,55.3275,55.3275,55.2845,55.3275,31900.0
2013-09-27 15:20:00,77.2,77.24,77.2,77.23,28500.0,55.3203,55.349,55.3203,55.3418,28500.0
2013-09-27 15:25:00,77.23,77.29,77.22,77.25,33700.0,55.3418,55.3848,55.3347,55.3562,33700.0
2013-09-27 15:30:00,77.26,77.27,77.23,77.27,51600.0,55.3633,55.3705,55.3418,55.3705,51600.0
2013-09-27 15:35:00,77.27,77.33,77.23,77.29,52000.0,55.3705,55.4135,55.3418,55.3848,52000.0
2013-09-27 15:40:00,77.29,77.3,77.24,77.27,68700.0,55.3848,55.392,55.349,55.3705,68700.0
2013-09-27 15:45:00,77.28,77.3,77.18,77.19,152400.0,55.3777,55.392,55.306,55.3132,152400.0
2013-09-27 15:50:00,77.19,77.23,77.17,77.21,254500.0,55.3132,55.3418,55.2988,55.3275,254500.0
2013-09-27 15:55:00,77.2,77.26,77.19,77.21,410800.0,55.3203,55.3633,55.3132,55.3275,410800.0
2013-09-30 09:30:00,76.8,77.16,76.66,77.1,362200.0,55.0337,55.2917,54.9334,55.2487,362200.0
2013-09-30 09:35:00,77.09,77.11,76.86,76.86,158800.0,55.2415,55.2558,55.0767,55.0767,158800.0
2013-09-30 09:40:00,76.88,77.05,76.87,76.95,141900.0,55.091,55.2128,55.0839,55.1412,141900.0
2013-09-30 09:45:00,76.96,77.0,76.62,76.64,132500.0,55.1484,55.177,54.9047,54.919,132500.0
2013-09-30 09:50:00,76.66,76.73,76.64,76.66,149400.0,54.9334,54.9835,54.919,54.9334,149400.0
2013-09-30 09:55:00,76.67,76.72,76.62,76.65,105200.0,54.9405,54.9764,54.9047,54.9262,105200.0
2013-09-30 10:00:00,76.65,76.76,76.65,76.67,71900.0,54.9262,55.005,54.9262,54.9405,71900.0
2013-09-30 10:05:00,76.66,76.69,76.56,76.59,104900.0,54.9334,54.9549,54.8617,54.8832,104900.0
2013-09-30 10:10:00,76.61,76.63,76.42,76.44,133900.0,54.8976,54.9119,54.7614,54.7757,133900.0
2013-09-30 10:15:00,76.43,76.52,76.42,76.5,103700.0,54.7686,54.8331,54.7614,54.8187,103700.0
2013-09-30 10:20:00,76.51,76.52,76.42,76.44,165800.0,54.8259,54.8331,54.7614,54.7757,165800.0
2013-09-30 10:25:00,76.44,76.58,76.44,76.49,108800.0,54.7757,54.8761,54.7757,54.8116,108800.0
2013-09-30 10:30:00,76.5,76.57,76.47,76.48,266700.0,54.8187,54.8689,54.7972,54.8044,266700.0
2013-09-30 10:35:00,76.48,76.53,76.45,76.48,124500.0,54.8044,54.8402,54.7829,54.8044,124500.0
2013-09-30 10:40:00,76.48,76.48,76.32,76.39,202200.0,54.8044,54.8044,54.6897,54.7399,202200.0
2013-09-30 10:45:00,76.39,76.4,76.3,76.36,154100.0,54.7399,54.7471,54.6754,54.7184,154100.0
2013-09-30 10:50:00,76.37,76.45,76.37,76.45,78900.0,54.7256,54.7829,54.7256,54.7829,78900.0
2013-09-30 10:55:00,76.46,76.64,76.46,76.57,88600.0,54.7901,54.919,54.7901,54.8689,88600.0
2013-09-30 11:00:00,76.57,76.59,76.53,76.55,87600.0,54.8689,54.8832,54.8402,54.8546,87600.0
2013-09-30 11:05:00,76.55,76.56,76.48,76.52,90100.0,54.8546,54.8617,54.8044,54.8331,90100.0
2013-09-30 11:10:00,76.51,76.56,76.46,76.46,94900.0,54.8259,54.8617,54.7901,54.7901,94900.0
2013-09-30 11:15:00,76.47,76.54,76.46,76.52,64700.0,54.7972,54.8474,54.7901,54.8331,64700.0
2013-09-30 11:20:00,76.52,76.54,76.47,76.52,91900.0,54.8331,54.8474,54.7972,54.8331,91900.0
2013-09-30 11:25:00,76.53,76.64,76.5,76.63,104400.0,54.8402,54.919,54.8187,54.9119,104400.0
2013-09-30 11:30:00,76.62,76.64,76.59,76.63,230900.0,54.9047,54.919,54.8832,54.9119,230900.0
2013-09-30 11:35:00,76.62,76.64,76.61,76.63,58700.0,54.9047,54.919,54.8976,54.9119,58700.0
2013-09-30 11:40:00,76.63,76.64,76.57,76.63,73000.0,54.9119,54.919,54.8689,54.9119,73000.0
2013-09-30 11:45:00,76.63,76.67,76.58,76.58,76200.0,54.9119,54.9405,54.8761,54.8761,76200.0
2013-09-30 11:50:00,76.59,76.64,76.59,76.61,37700.0,54.8832,54.919,54.8832,54.8976,37700.0
2013-09-30 11:55:00,76.62,76.67,76.61,76.65,36200.0,54.9047,54.9405,54.8976,54.9262,36200.0
2013-09-30 12:00:00,76.65,76.67,76.55,76.56,84400.0,54.9262,54.9405,54.8546,54.8617,84400.0
2013-09-30 12:05:00,76.56,76.61,76.5,76.5,60100.0,54.8617,54.8976,54.8187,54.8187,60100.0
2013-09-30 12:10:00,76.5,76.51,76.35,76.35,174500.0,54.8187,54.8259,54.7112,54.7112,174500.0
2013-09-30 12:15:00,76.34,76.36,76.15,76.19,231300.0,54.7041,54.7184,54.5679,54.5966,231300.0
2013-09-30 12:20:00,76.19,76.19,75.61,75.9,942500.0,54.5966,54.5966,54.181,54.3888,942500.0
2013-09-30 12:25:00,75.9,75.97,75.63,75.97,410300.0,54.3888,54.4389,54.1953,54.4389,410300.0
2013-09-30 12:30:00,75.97,75.99,75.76,75.8,227800.0,54.4389,54.4533,54.2885,54.3171,227800.0
2013-09-30 12:35:00,75.8,75.91,75.76,75.82,192500.0,54.3171,54.3959,54.2885,54.3315,192500.0
2013-09-30 12:40:00,75.82,76.04,75.81,75.96,150000.0,54.3315,54.4891,54.3243,54.4318,150000.0
2013-09-30 12:45:00,75.95,76.06,75.95,76.05,91800.0,54.4246,54.5034,54.4246,54.4963,91800.0
2013-09-30 12:50:00,76.05,76.07,75.97,75.98,59000.0,54.4963,54.5106,54.4389,54.4461,59000.0
2013-09-30 12:55:00,75.97,76.03,75.95,76.03,62700.0,54.4389,54.4819,54.4246,54.4819,62700.0
2013-09-30 13:00:00,76.04,76.09,76.01,76.06,99300.0,54.4891,54.5249,54.4676,54.5034,99300.0
2013-09-30 13:05:00,76.06,76.12,76.05,76.09,115300.0,54.5034,54.5464,54.4963,54.5249,115300.0
2013-09-30 13:10:00,76.1,76.2,76.09,76.17,166600.0,54.5321,54.6038,54.5249,54.5823,166600.0
2013-09-30 13:15:00,76.19,76.26,76.18,76.23,87600.0,54.5966,54.6467,54.5894,54.6252,87600.0
2013-09-30 13:20:00,76.23,76.23,76.14,76.16,116700.0,54.6252,54.6252,54.5608,54.5751,116700.0
2013-09-30 13:25:00,76.17,76.18,76.02,76.02,105200.0,54.5823,54.5894,54.4748,54.4748,105200.0
2013-09-30 13:30:00,76.02,76.09,76.01,76.07,62800.0,54.4748,54.5249,54.4676,54.5106,62800.0
2013-09-30 13:35:00,76.07,76.13,76.01,76.04,80500.0,54.5106,54.5536,54.4676,54.4891,80500.0
2013-09-30 13:40:00,76.03,76.09,76.02,76.08,52300.0,54.4819,54.5249,54.4748,54.5178,52300.0
2013-09-30 13:45:00,76.07,76.13,76.07,76.1,73000.0,54.5106,54.5536,54.5106,54.5321,73000.0
2013-09-30 13:50:00,76.1,76.1,76.0,76.01,55200.0,54.5321,54.5321,54.4604,54.4676,55200.0
2013-09-30 13:55:00,76.01,76.01,75.77,75.85,129600.0,54.4676,54.4676,54.2956,54.3529,129600.0
2013-09-30 14:00:00,75.85,75.91,75.73,75.8,145800.0,54.3529,54.3959,54.267,54.3171,145800.0
2013-09-30 14:05:00,75.81,75.85,75.72,75.84,91900.0,54.3243,54.3529,54.2598,54.3458,91900.0
2013-09-30 14:10:00,75.84,75.92,75.82,75.91,102800.0,54.3458,54.4031,54.3315,54.3959,102800.0
2013-09-30 14:15:00,75.92,75.93,75.84,75.86,58800.0,54.4031,54.4103,54.3458,54.3601,58800.0
2013-09-30 14:20:00,75.86,75.86,75.75,75.77,78600.0,54.3601,54.3601,54.2813,54.2956,78600.0
2013-09-30 14:25:00,75.77,75.8,75.76,75.76,75700.0,54.2956,54.3171,54.2885,54.2885,75700.0
2013-09-30 14:30:00,75.76,75.86,75.75,75.83,76800.0,54.2885,54.3601,54.2813,54.3386,76800.0
2013-09-30 14:35:00,75.83,75.85,75.82,75.82,67700.0,54.3386,54.3529,54.3315,54.3315,67700.0
2013-09-30 14:40:00,75.83,75.83,75.76,75.77,129000.0,54.3386,54.3386,54.2885,54.2956,129000.0
2013-09-30 14:45:00,75.77,75.86,75.76,75.85,65300.0,54.2956,54.3601,54.2885,54.3529,65300.0
2013-09-30 14:50:00,75.84,75.84,75.73,75.74,152400.0,54.3458,54.3458,54.267,54.2741,152400.0
2013-09-30 14:55:00,75.74,75.77,75.7,75.72,91100.0,54.2741,54.2956,54.2455,54.2598,91100.0
2013-09-30 15:00:00,75.72,75.72,75.55,75.57,233200.0,54.2598,54.2598,54.138,54.1523,233200.0
2013-09-30 15:05:00,75.56,75.65,75.56,75.63,86900.0,54.1451,54.2096,54.1451,54.1953,86900.0
2013-09-30 15:10:00,75.63,75.63,75.46,75.47,274600.0,54.1953,54.1953,54.0735,54.0806,274600.0
2013-09-30 15:15:00,75.47,75.52,75.35,75.52,287700.0,54.0806,54.1165,53.9947,54.1165,287700.0
2013-09-30 15:20:00,75.53,75.53,75.42,75.51,144800.0,54.1236,54.1236,54.0448,54.1093,144800.0
2013-09-30 15:25:00,75.52,75.56,75.49,75.53,161800.0,54.1165,54.1451,54.095,54.1236,161800.0
2013-09-30 15:30:00,75.53,75.55,75.48,75.51,238100.0,54.1236,54.138,54.0878,54.1093,238100.0
2013-09-30 15:35:00,75.51,75.58,75.48,75.5,283600.0,54.1093,54.1595,54.0878,54.1021,283600.0
2013-09-30 15:40:00,75.5,75.5,75.45,75.49,166900.0,54.1021,54.1021,54.0663,54.095,166900.0
2013-09-30 15:45:00,75.48,75.59,75.45,75.51,347800.0,54.0878,54.1666,54.0663,54.1093,347800.0
2013-09-30 15:50:00,75.51,75.57,75.48,75.52,345800.0,54.1093,54.1523,54.0878,54.1165,345800.0
2013-09-30 15:55:00,75.52,75.64,75.45,75.61,1033200.0,54.1165,54.2025,54.0663,54.181,1033200.0
2013-10-01 09:30:00,75.52,75.77,75.44,75.74,320100.0,54.1165,54.2956,54.0591,54.2741,320100.0
2013-10-01 09:35:00,75.75,75.91,75.67,75.82,204500.0,54.2813,54.3959,54.224,54.3315,204500.0
2013-10-01 09:40:00,75.84,75.95,75.8,75.89,169800.0,54.3458,54.4246,54.3171,54.3816,169800.0
2013-10-01 09:45:00,75.88,76.09,75.87,76.08,194200.0,54.3744,54.5249,54.3673,54.5178,194200.0
2013-10-01 09:50:00,76.08,76.09,75.92,75.94,118500.0,54.5178,54.5249,54.4031,54.4174,118500.0
2013-10-01 09:55:00,75.93,75.94,75.79,75.85,121300.0,54.4103,54.4174,54.31,54.3529,121300.0
2013-10-01 10:00:00,75.9,75.99,75.83,75.97,138000.0,54.3888,54.4533,54.3386,54.4389,138000.0
2013-10-01 10:05:00,75.97,76.01,75.93,76.01,88500.0,54.4389,54.4676,54.4103,54.4676,88500.0
2013-10-01 10:10:00,76.02,76.18,76.01,76.12,179700.0,54.4748,54.5894,54.4676,54.5464,179700.0
2013-10-01 10:15:00,76.12,76.29,76.11,76.24,81900.0,54.5464,54.6682,54.5393,54.6324,81900.0
2013-10-01 10:20:00,76.23,76.37,76.23,76.34,119200.0,54.6252,54.7256,54.6252,54.7041,119200.0
2013-10-01 10:25:00,76.35,76.46,76.34,76.35,170700.0,54.7112,54.7901,54.7041,54.7112,170700.0
2013-10-01 10:30:00,76.35,76.47,76.33,76.45,203600.0,54.7112,54.7972,54.6969,54.7829,203600.0
2013-10-01 10:35:00,76.46,76.46,76.33,76.36,97400.0,54.7901,54.7901,54.6969,54.7184,97400.0
2013-10-01 10:40:00,76.36,76.39,76.26,76.26,54600.0,54.7184,54.7399,54.6467,54.6467,54600.0
2013-10-01 10:45:00,76.26,76.29,76.21,76.27,56700.0,54.6467,54.6682,54.6109,54.6539,56700.0
2013-10-01 10:50:00,76.26,76.34,76.23,76.32,52000.0,54.6467,54.7041,54.6252,54.6897,52000.0
2013-10-01 10:55:00,76.32,76.37,76.3,76.3,80200.0,54.6897,54.7256,54.6754,54.6754,80200.0
2013-10-01 11:00:00,76.31,76.32,76.23,76.25,60400.0,54.6826,54.6897,54.6252,54.6396,60400.0
2013-10-01 11:05:00,76.25,76.27,76.23,76.23,44300.0,54.6396,54.6539,54.6252,54.6252,44300.0
2013-10-01 11:10:00,76.24,76.31,76.24,76.25,84100.0,54.6324,54.6826,54.6324,54.6396,84100.0
2013-10-01 11:15:00,76.26,76.26,76.24,76.25,39500.0,54.6467,54.6467,54.6324,54.6396,39500.0
2013-10-01 11:20:00,76.26,76.32,76.26,76.29,60300.0,54.6467,54.6897,54.6467,54.6682,60300.0
2013-10-01 11:25:00,76.28,76.31,76.28,76.31,77600.0,54.6611,54.6826,54.6611,54.6826,77600.0
2013-10-01 11:30:00,76.31,76.42,76.31,76.42,77600.0,54.6826,54.7614,54.6826,54.7614,77600.0
2013-10-01 11:35:00,76.42,76.42,76.34,76.4,59000.0,54.7614,54.7614,54.7041,54.7471,59000.0
2013-10-01 11:40:00,76.4,76.47,76.4,76.45,83500.0,54.7471,54.7972,54.7471,54.7829,83500.0
2013-10-01 11:45:00,76.45,76.48,76.41,76.44,56400.0,54.7829,54.8044,54.7542,54.7757,56400.0
2013-10-01 11:50:00,76.45,76.48,76.44,76.46,96900.0,54.7829,54.8044,54.7757,54.7901,96900.0
2013-10-01 11:55:00,76.46,76.47,76.45,76.46,29900.0,54.7901,54.7972,54.7829,54.7901,29900.0
2013-10-01 12:00:00,76.46,76.5,76.45,76.46,64900.0,54.7901,54.8187,54.7829,54.7901,64900.0
2013-10-01 12:05:00,76.47,76.49,76.46,76.47,37600.0,54.7972,54.8116,54.7901,54.7972,37600.0
2013-10-01 12:10:00,76.47,76.48,76.45,76.46,76400.0,54.7972,54.8044,54.7829,54.7901,76400.0
2013-10-01 12:15:00,76.46,76.46,76.41,76.41,62400.0,54.7901,54.7901,54.7542,54.7542,62400.0
2013-10-01 12:20:00,76.41,76.43,76.4,76.41,61300.0,54.7542,54.7686,54.7471,54.7542,61300.0
2013-10-01 12:25:00,76.41,76.48,76.39,76.4,140400.0,54.7542,54.8044,54.7399,54.7471,140400.0
2013-10-01 12:30:00,76.4,76.4,76.28,76.29,78100.0,54.7471,54.7471,54.6611,54.6682,78100.0
2013-10-01 12:35:00,76.3,76.31,76.19,76.19,62400.0,54.6754,54.6826,54.5966,54.5966,62400.0
2013-10-01 12:40:00,76.2,76.25,76.17,76.18,42700.0,54.6038,54.6396,54.5823,54.5894,42700.0
2013-10-01 12:45:00,76.18,76.23,76.17,76.2,35300.0,54.5894,54.6252,54.5823,54.6038,35300.0
2013-10-01 12:50:00,76.2,76.24,76.2,76.2,35100.0,54.6038,54.6324,54.6038,54.6038,35100.0
2013-10-01 12:55:00,76.2,76.23,76.17,76.19,52100.0,54.6038,54.6252,54.5823,54.5966,52100.0
2013-10-01 13:00:00,76.19,76.2,76.15,76.15,39600.0,54.5966,54.6038,54.5679,54.5679,39600.0
2013-10-01 13:05:00,76.15,76.22,76.14,76.22,30100.0,54.5679,54.6181,54.5608,54.6181,30100.0
2013-10-01 13:10:00,76.21,76.22,76.2,76.21,23300.0,54.6109,54.6181,54.6038,54.6109,23300.0
2013-10-01 13:15:00,76.22,76.27,76.2,76.27,42000.0,54.6181,54.6539,54.6038,54.6539,42000.0
2013-10-01 13:20:00,76.26,76.26,76.21,76.22,46400.0,54.6467,54.6467,54.6109,54.6181,46400.0
2013-10-01 13:25:00,76.22,76.28,76.22,76.27,70800.0,54.6181,54.6611,54.6181,54.6539,70800.0
2013-10-01 13:30:00,76.27,76.29,76.22,76.22,45200.0,54.6539,54.6682,54.6181,54.6181,45200.0
2013-10-01 13:35:00,76.22,76.22,76.14,76.14,61800.0,54.6181,54.6181,54.5608,54.5608,61800.0
2013-10-01 13:40:00,76.15,76.23,76.14,76.2,89500.0,54.5679,54.6252,54.5608,54.6038,89500.0
2013-10-01 13:45:00,76.2,76.22,76.18,76.19,141500.0,54.6038,54.6181,54.5894,54.5966,141500.0
2013-10-01 13:50:00,76.19,76.24,76.19,76.2,81600.0,54.5966,54.6324,54.5966,54.6038,81600.0
2013-10-01 13:55:00,76.2,76.26,76.2,76.22,40700.0,54.6038,54.6467,54.6038,54.6181,40700.0
2013-10-01 14:00:00,76.21,76.23,76.15,76.16,57000.0,54.6109,54.6252,54.5679,54.5751,57000.0
2013-10-01 14:05:00,76.16,76.19,76.12,76.13,69000.0,54.5751,54.5966,54.5464,54.5536,69000.0
2013-10-01 14:10:00,76.13,76.13,76.07,76.08,49000.0,54.5536,54.5536,54.5106,54.5178,49000.0
2013-10-01 14:15:00,76.08,76.08,76.02,76.05,75400.0,54.5178,54.5178,54.4748,54.4963,75400.0
2013-10-01 14:20:00,76.04,76.07,76.04,76.05,46300.0,54.4891,54.5106,54.4891,54.4963,46300.0
2013-10-01 14:25:00,76.04,76.04,75.99,76.02,68700.0,54.4891,54.4891,54.4533,54.4748,68700.0
2013-10-01 14:30:00,76.02,76.02,75.98,75.99,54400.0,54.4748,54.4748,54.4461,54.4533,54400.0
2013-10-01 14:35:00,75.99,76.03,75.98,76.03,79700.0,54.4533,54.4819,54.4461,54.4819,79700.0
2013-10-01 14:40:00,76.02,76.05,75.99,76.01,57200.0,54.4748,54.4963,54.4533,54.4676,57200.0
2013-10-01 14:45:00,76.0,76.01,75.94,75.97,86600.0,54.4604,54.4676,54.4174,54.4389,86600.0
2013-10-01 14:50:00,75.96,76.02,75.96,75.97,72100.0,54.4318,54.4748,54.4318,54.4389,72100.0
2013-10-01 14:55:00,75.97,76.03,75.96,76.0,68800.0,54.4389,54.4819,54.4318,54.4604,68800.0
2013-10-01 15:00:00,76.0,76.0,75.91,75.91,70700.0,54.4604,54.4604,54.3959,54.3959,70700.0
2013-10-01 15:05:00,75.9,75.91,75.81,75.84,84100.0,54.3888,54.3959,54.3243,54.3458,84100.0
2013-10-01 15:10:00,75.85,75.92,75.84,75.87,94000.0,54.3529,54.4031,54.3458,54.3673,94000.0
2013-10-01 15:15:00,75.87,75.94,75.84,75.94,76600.0,54.3673,54.4174,54.3458,54.4174,76600.0
2013-10-01 15:20:00,75.95,75.95,75.83,75.85,78600.0,54.4246,54.4246,54.3386,54.3529,78600.0
2013-10-01 15:25:00,75.84,75.97,75.84,75.92,66600.0,54.3458,54.4389,54.3458,54.4031,66600.0
2013-10-01 15:30:00,75.92,76.02,75.92,76.02,99400.0,54.4031,54.4748,54.4031,54.4748,99400.0
2013-10-01 15:35:00,76.02,76.06,76.0,76.01,90300.0,54.4748,54.5034,54.4604,54.4676,90300.0
2013-10-01 15:40:00,76.01,76.01,75.92,75.95,130100.0,54.4676,54.4676,54.4031,54.4246,130100.0
2013-10-01 15:45:00,75.95,75.97,75.9,75.96,159200.0,54.4246,54.4389,54.3888,54.4318,159200.0
2013-10-01 15:50:00,75.96,76.0,75.95,75.98,204600.0,54.4318,54.4604,54.4246,54.4461,204600.0
2013-10-01 15:55:00,75.98,76.14,75.94,76.14,462200.0,54.4461,54.5608,54.4174,54.5608,462200.0
2013-10-02 09:30:00,75.95,76.14,75.8,75.8,222400.0,54.4246,54.5608,54.3171,54.3171,222400.0
2013-10-02 09:35:00,75.8,75.91,75.68,75.69,125100.0,54.3171,54.3959,54.2311,54.2383,125100.0
2013-10-02 09:40:00,75.7,75.71,75.55,75.61,103300.0,54.2455,54.2526,54.138,54.181,103300.0
2013-10-02 09:45:00,75.6,75.67,75.54,75.65,93600.0,54.1738,54.224,54.1308,54.2096,93600.0
2013-10-02 09:50:00,75.65,75.74,75.57,75.72,57900.0,54.2096,54.2741,54.1523,54.2598,57900.0
2013-10-02 09:55:00,75.73,75.76,75.59,75.64,85900.0,54.267,54.2885,54.1666,54.2025,85900.0
2013-10-02 10:00:00,75.64,75.74,75.6,75.69,78200.0,54.2025,54.2741,54.1738,54.2383,78200.0
2013-10-02 10:05:00,75.69,75.72,75.48,75.56,265300.0,54.2383,54.2598,54.0878,54.1451,265300.0
2013-10-02 10:10:00,75.55,75.59,75.52,75.56,120000.0,54.138,54.1666,54.1165,54.1451,120000.0
2013-10-02 10:15:00,75.56,75.63,75.54,75.57,231700.0,54.1451,54.1953,54.1308,54.1523,231700.0
2013-10-02 10:20:00,75.57,75.6,75.49,75.5,70300.0,54.1523,54.1738,54.095,54.1021,70300.0
2013-10-02 10:25:00,75.5,75.54,75.45,75.54,118700.0,54.1021,54.1308,54.0663,54.1308,118700.0
2013-10-02 10:30:00,75.53,75.53,75.45,75.5,95900.0,54.1236,54.1236,54.0663,54.1021,95900.0
2013-10-02 10:35:00,75.5,75.57,75.45,75.53,71000.0,54.1021,54.1523,54.0663,54.1236,71000.0
2013-10-02 10:40:00,75.53,75.53,75.49,75.51,90100.0,54.1236,54.1236,54.095,54.1093,90100.0
2013-10-02 10:45:00,75.5,75.5,75.45,75.45,46900.0,54.1021,54.1021,54.0663,54.0663,46900.0
2013-10-02 10:50:00,75.45,75.47,75.42,75.46,53700.0,54.0663,54.0806,54.0448,54.0735,53700.0
2013-10-02 10:55:00,75.47,75.55,75.47,75.5,67500.0,54.0806,54.138,54.0806,54.1021,67500.0
2013-10-02 11:00:00,75.49,75.51,75.45,75.49,48100.0,54.095,54.1093,54.0663,54.095,48100.0
2013-10-02 11:05:00,75.5,75.56,75.5,75.55,49300.0,54.1021,54.1451,54.1021,54.138,49300.0
2013-10-02 11:10:00,75.55,75.6,75.55,75.59,79600.0,54.138,54.1738,54.138,54.1666,79600.0
2013-10-02 11:15:00,75.59,75.64,75.56,75.64,149400.0,54.1666,54.2025,54.1451,54.2025,149400.0
2013-10-02 11:20:00,75.64,75.65,75.57,75.57,123400.0,54.2025,54.2096,54.1523,54.1523,123400.0
2013-10-02 11:25:00,75.56,75.58,75.52,75.54,103000.0,54.1451,54.1595,54.1165,54.1308,103000.0
2013-10-02 11:30:00,75.55,75.57,75.51,75.56,167400.0,54.138,54.1523,54.1093,54.1451,167400.0
2013-10-02 11:35:00,75.55,75.61,75.53,75.55,116300.0,54.138,54.181,54.1236,54.138,116300.0
2013-10-02 11:40:00,75.55,75.56,75.5,75.55,74000.0,54.138,54.1451,54.1021,54.138,74000.0
2013-10-02 11:45:00,75.55,75.68,75.55,75.63,85500.0,54.138,54.2311,54.138,54.1953,85500.0
2013-10-02 11:50:00,75.63,75.68,75.57,75.65,75600.0,54.1953,54.2311,54.1523,54.2096,75600.0
2013-10-02 11:55:00,75.66,75.66,75.55,75.55,43300.0,54.2168,54.2168,54.138,54.138,43300.0
2013-10-02 12:00:00,75.56,75.63,75.55,75.61,68800.0,54.1451,54.1953,54.138,54.181,68800.0
2013-10-02 12:05:00,75.61,75.65,75.61,75.64,49500.0,54.181,54.2096,54.181,54.2025,49500.0
2013-10-02 12:10:00,75.64,75.64,75.55,75.59,75200.0,54.2025,54.2025,54.138,54.1666,75200.0
2013-10-02 12:15:00,75.6,75.71,75.59,75.69,42800.0,54.1738,54.2526,54.1666,54.2383,42800.0
2013-10-02 12:20:00,75.69,75.72,75.59,75.61,80900.0,54.2383,54.2598,54.1666,54.181,80900.0
2013-10-02 12:25:00,75.61,75.64,75.61,75.62,28200.0,54.181,54.2025,54.181,54.1881,28200.0
2013-10-02 12:30:00,75.63,75.68,75.62,75.65,52700.0,54.1953,54.2311,54.1881,54.2096,52700.0
2013-10-02 12:35:00,75.66,75.76,75.65,75.72,44200.0,54.2168,54.2885,54.2096,54.2598,44200.0
2013-10-02 12:40:00,75.73,75.75,75.72,75.75,50200.0,54.267,54.2813,54.2598,54.2813,50200.0
2013-10-02 12:45:00,75.74,75.75,75.68,75.7,60800.0,54.2741,54.2813,54.2311,54.2455,60800.0
2013-10-02 12:50:00,75.7,75.71,75.65,75.67,93800.0,54.2455,54.2526,54.2096,54.224,93800.0
2013-10-02 12:55:00,75.67,75.71,75.65,75.71,56300.0,54.224,54.2526,54.2096,54.2526,56300.0
2013-10-02 13:00:00,75.71,75.75,75.7,75.73,43900.0,54.2526,54.2813,54.2455,54.267,43900.0
2013-10-02 13:05:00,75.73,75.74,75.7,75.72,39600.0,54.267,54.2741,54.2455,54.2598,39600.0
2013-10-02 13:10:00,75.71,75.73,75.67,75.67,30200.0,54.2526,54.267,54.224,54.224,30200.0
2013-10-02 13:15:00,75.67,75.74,75.66,75.73,35200.0,54.224,54.2741,54.2168,54.267,35200.0
2013-10-02 13:20:00,75.73,75.77,75.69,75.75,82000.0,54.267,54.2956,54.2383,54.2813,82000.0
2013-10-02 13:25:00,75.74,75.8,75.74,75.78,75300.0,54.2741,54.3171,54.2741,54.3028,75300.0
2013-10-02 13:30:00,75.79,75.8,75.73,75.74,47700.0,54.31,54.3171,54.267,54.2741,47700.0
2013-10-02 13:35:00,75.74,75.8,75.74,75.78,63800.0,54.2741,54.3171,54.2741,54.3028,63800.0
2013-10-02 13:40:00,75.78,75.79,75.75,75.76,53900.0,54.3028,54.31,54.2813,54.2885,53900.0
2013-10-02 13:45:00,75.76,75.85,75.75,75.8,78800.0,54.2885,54.3529,54.2813,54.3171,78800.0
2013-10-02 13:50:00,75.8,75.81,75.79,75.79,67200.0,54.3171,54.3243,54.31,54.31,67200.0
2013-10-02 13:55:00,75.79,75.8,75.72,75.8,77700.0,54.31,54.3171,54.2598,54.3171,77700.0
2013-10-02 14:00:00,75.8,75.8,75.72,75.75,62700.0,54.3171,54.3171,54.2598,54.2813,62700.0
2013-10-02 14:05:00,75.75,75.77,75.72,75.77,41300.0,54.2813,54.2956,54.2598,54.2956,41300.0
2013-10-02 14:10:00,75.78,75.79,75.67,75.68,56200.0,54.3028,54.31,54.224,54.2311,56200.0
2013-10-02 14:15:00,75.68,75.69,75.62,75.68,62900.0,54.2311,54.2383,54.1881,54.2311,62900.0
2013-10-02 14:20:00,75.68,75.7,75.66,75.7,55800.0,54.2311,54.2455,54.2168,54.2455,55800.0
2013-10-02 14:25:00,75.7,75.78,75.7,75.77,28500.0,54.2455,54.3028,54.2455,54.2956,28500.0
2013-10-02 14:30:00,75.77,75.77,75.72,75.74,60700.0,54.2956,54.2956,54.2598,54.2741,60700.0
2013-10-02 14:35:00,75.73,75.74,75.67,75.7,63600.0,54.267,54.2741,54.224,54.2455,63600.0
2013-10-02 14:40:00,75.71,75.72,75.67,75.68,50100.0,54.2526,54.2598,54.224,54.2311,50100.0
2013-10-02 14:45:00,75.67,75.72,75.66,75.66,57500.0,54.224,54.2598,54.2168,54.2168,57500.0
2013-10-02 14:50:00,75.66,75.75,75.65,75.7,80700.0,54.2168,54.2813,54.2096,54.2455,80700.0
2013-10-02 14:55:00,75.7,75.7,75.63,75.65,84400.0,54.2455,54.2455,54.1953,54.2096,84400.0
2013-10-02 15:00:00,75.64,75.66,75.62,75.64,48400.0,54.2025,54.2168,54.1881,54.2025,48400.0
2013-10-02 15:05:00,75.64,75.74,75.64,75.73,104400.0,54.2025,54.2741,54.2025,54.267,104400.0
2013-10-02 15:10:00,75.74,75.8,75.72,75.73,130100.0,54.2741,54.3171,54.2598,54.267,130100.0
2013-10-02 15:15:00,75.73,75.75,75.7,75.73,60200.0,54.267,54.2813,54.2455,54.267,60200.0
2013-10-02 15:20:00,75.73,75.73,75.61,75.65,84200.0,54.267,54.267,54.181,54.2096,84200.0
2013-10-02 15:25:00,75.65,75.7,75.61,75.69,76200.0,54.2096,54.2455,54.181,54.2383,76200.0
2013-10-02 15:30:00,75.7,75.79,75.69,75.74,82800.0,54.2455,54.31,54.2383,54.2741,82800.0
2013-10-02 15:35:00,75.74,75.74,75.67,75.73,108400.0,54.2741,54.2741,54.224,54.267,108400.0
2013-10-02 15:40:00,75.74,75.75,75.73,75.73,99800.0,54.2741,54.2813,54.267,54.267,99800.0
2013-10-02 15:45:00,75.73,75.74,75.64,75.66,142600.0,54.267,54.2741,54.2025,54.2168,142600.0
2013-10-02 15:50:00,75.66,75.75,75.66,75.72,131900.0,54.2168,54.2813,54.2168,54.2598,131900.0
2013-10-02 15:55:00,75.71,75.92,75.7,75.89,533300.0,54.2526,54.4031,54.2455,54.3816,533300.0
2013-10-03 09:30:00,75.89,75.91,75.54,75.55,230900.0,54.3816,54.3959,54.1308,54.138,230900.0
2013-10-03 09:35:00,75.56,75.72,75.56,75.61,124400.0,54.1451,54.2598,54.1451,54.181,124400.0
2013-10-03 09:40:00,75.61,75.64,75.47,75.47,190800.0,54.181,54.2025,54.0806,54.0806,190800.0
2013-10-03 09:45:00,75.47,75.52,75.4,75.41,108300.0,54.0806,54.1165,54.0305,54.0377,108300.0
2013-10-03 09:50:00,75.4,75.43,75.36,75.4,203700.0,54.0305,54.052,54.0018,54.0305,203700.0
2013-10-03 09:55:00,75.4,75.43,75.32,75.4,74500.0,54.0305,54.052,53.9732,54.0305,74500.0
2013-10-03 10:00:00,75.42,75.42,75.26,75.26,132600.0,54.0448,54.0448,53.9302,53.9302,132600.0
2013-10-03 10:05:00,75.26,75.29,75.21,75.25,229200.0,53.9302,53.9517,53.8943,53.923,229200.0
2013-10-03 10:10:00,75.24,75.34,75.23,75.3,108900.0,53.9158,53.9875,53.9087,53.9588,108900.0
2013-10-03 10:15:00,75.31,75.37,75.22,75.28,118100.0,53.966,54.009,53.9015,53.9445,118100.0
2013-10-03 10:20:00,75.27,75.31,75.2,75.27,140800.0,53.9373,53.966,53.8872,53.9373,140800.0
2013-10-03 10:25:00,75.28,75.43,75.26,75.42,83000.0,53.9445,54.052,53.9302,54.0448,83000.0
2013-10-03 10:30:00,75.42,75.43,75.36,75.42,95000.0,54.0448,54.052,54.0018,54.0448,95000.0
2013-10-03 10:35:00,75.43,75.61,75.43,75.53,108500.0,54.052,54.181,54.052,54.1236,108500.0
2013-10-03 10:40:00,75.54,75.61,75.45,75.49,88400.0,54.1308,54.181,54.0663,54.095,88400.0
2013-10-03 10:45:00,75.49,75.51,75.43,75.48,59800.0,54.095,54.1093,54.052,54.0878,59800.0
2013-10-03 10:50:00,75.48,75.52,75.44,75.44,76200.0,54.0878,54.1165,54.0591,54.0591,76200.0
2013-10-03 10:55:00,75.45,75.55,75.41,75.44,72700.0,54.0663,54.138,54.0377,54.0591,72700.0
2013-10-03 11:00:00,75.44,75.52,75.41,75.46,64100.0,54.0591,54.1165,54.0377,54.0735,64100.0
2013-10-03 11:05:00,75.47,75.56,75.47,75.55,91200.0,54.0806,54.1451,54.0806,54.138,91200.0
2013-10-03 11:10:00,75.55,75.59,75.39,75.44,132400.0,54.138,54.1666,54.0233,54.0591,132400.0
2013-10-03 11:15:00,75.44,75.44,75.29,75.37,108300.0,54.0591,54.0591,53.9517,54.009,108300.0
2013-10-03 11:20:00,75.36,75.47,75.36,75.45,54800.0,54.0018,54.0806,54.0018,54.0663,54800.0
2013-10-03 11:25:00,75.44,75.45,75.39,75.4,91200.0,54.0591,54.0663,54.0233,54.0305,91200.0
2013-10-03 11:30:00,75.4,75.53,75.39,75.5,101800.0,54.0305,54.1236,54.0233,54.1021,101800.0
2013-10-03 11:35:00,75.51,75.54,75.45,75.51,146000.0,54.1093,54.1308,54.0663,54.1093,146000.0
2013-10-03 11:40:00,75.5,75.54,75.47,75.51,91000.0,54.1021,54.1308,54.0806,54.1093,91000.0
2013-10-03 11:45:00,75.52,75.54,75.45,75.5,103600.0,54.1165,54.1308,54.0663,54.1021,103600.0
2013-10-03 11:50:00,75.51,75.54,75.48,75.5,79800.0,54.1093,54.1308,54.0878,54.1021,79800.0
2013-10-03 11:55:00,75.5,75.52,75.45,75.51,219400.0,54.1021,54.1165,54.0663,54.1093,219400.0
2013-10-03 12:00:00,75.5,75.56,75.46,75.5,75000.0,54.1021,54.1451,54.0735,54.1021,75000.0
2013-10-03 12:05:00,75.5,75.62,75.5,75.59,102900.0,54.1021,54.1881,54.1021,54.1666,102900.0
2013-10-03 12:10:00,75.59,75.6,75.55,75.56,89500.0,54.1666,54.1738,54.138,54.1451,89500.0
2013-10-03 12:15:00,75.56,75.62,75.55,75.61,72100.0,54.1451,54.1881,54.138,54.181,72100.0
2013-10-03 12:20:00,75.61,75.62,75.53,75.53,81200.0,54.181,54.1881,54.1236,54.1236,81200.0
2013-10-03 12:25:00,75.54,75.62,75.54,75.61,71100.0,54.1308,54.1881,54.1308,54.181,71100.0
2013-10-03 12:30:00,75.6,75.69,75.6,75.69,84000.0,54.1738,54.2383,54.1738,54.2383,84000.0
2013-10-03 12:35:00,75.68,75.75,75.66,75.67,84900.0,54.2311,54.2813,54.2168,54.224,84900.0
2013-10-03 12:40:00,75.66,75.67,75.55,75.67,100700.0,54.2168,54.224,54.138,54.224,100700.0
2013-10-03 12:45:00,75.67,75.84,75.67,75.77,104500.0,54.224,54.3458,54.224,54.2956,104500.0
2013-10-03 12:50:00,75.77,75.83,75.73,75.74,104400.0,54.2956,54.3386,54.267,54.2741,104400.0
2013-10-03 12:55:00,75.74,75.81,75.72,75.79,77000.0,54.2741,54.3243,54.2598,54.31,77000.0
2013-10-03 13:00:00,75.8,75.81,75.7,75.77,70800.0,54.3171,54.3243,54.2455,54.2956,70800.0
2013-10-03 13:05:00,75.76,75.82,75.74,75.82,41900.0,54.2885,54.3315,54.2741,54.3315,41900.0
2013-10-03 13:10:00,75.81,75.82,75.75,75.76,96800.0,54.3243,54.3315,54.2813,54.2885,96800.0
2013-10-03 13:15:00,75.76,75.84,75.74,75.84,68100.0,54.2885,54.3458,54.2741,54.3458,68100.0
2013-10-03 13:20:00,75.84,75.9,75.81,75.88,107900.0,54.3458,54.3888,54.3243,54.3744,107900.0
2013-10-03 13:25:00,75.88,75.92,75.85,75.92,128200.0,54.3744,54.4031,54.3529,54.4031,128200.0
2013-10-03 13:30:00,75.93,76.0,75.92,75.95,95100.0,54.4103,54.4604,54.4031,54.4246,95100.0
2013-10-03 13:35:00,75.95,76.0,75.95,75.95,71600.0,54.4246,54.4604,54.4246,54.4246,71600.0
2013-10-03 13:40:00,75.95,76.01,75.95,75.99,126000.0,54.4246,54.4676,54.4246,54.4533,126000.0
2013-10-03 13:45:00,75.99,76.0,75.94,76.0,37000.0,54.4533,54.4604,54.4174,54.4604,37000.0
2013-10-03 13:50:00,76.0,76.02,75.94,75.96,99500.0,54.4604,54.4748,54.4174,54.4318,99500.0
2013-10-03 13:55:00,75.97,76.1,75.97,76.08,88800.0,54.4389,54.5321,54.4389,54.5178,88800.0
2013-10-03 14:00:00,76.08,76.08,75.99,76.04,89700.0,54.5178,54.5178,54.4533,54.4891,89700.0
2013-10-03 14:05:00,76.04,76.06,76.01,76.04,95000.0,54.4891,54.5034,54.4676,54.4891,95000.0
2013-10-03 14:10:00,76.04,76.14,76.03,76.1,122200.0,54.4891,54.5608,54.4819,54.5321,122200.0
2013-10-03 14:15:00,76.1,76.1,75.96,75.97,112600.0,54.5321,54.5321,54.4318,54.4389,112600.0
2013-10-03 14:20:00,75.96,75.97,75.63,75.69,209100.0,54.4318,54.4389,54.1953,54.2383,209100.0
2013-10-03 14:25:00,75.69,76.01,75.69,76.01,128700.0,54.2383,54.4676,54.2383,54.4676,128700.0
2013-10-03 14:30:00,76.0,76.05,75.75,75.79,120800.0,54.4604,54.4963,54.2813,54.31,120800.0
2013-10-03 14:35:00,75.8,75.9,75.78,75.9,58400.0,54.3171,54.3888,54.3028,54.3888,58400.0
2013-10-03 14:40:00,75.89,75.91,75.88,75.88,74100.0,54.3816,54.3959,54.3744,54.3744,74100.0
2013-10-03 14:45:00,75.87,75.9,75.87,75.87,41700.0,54.3673,54.3888,54.3673,54.3673,41700.0
2013-10-03 14:50:00,75.88,76.01,75.87,75.96,103900.0,54.3744,54.4676,54.3673,54.4318,103900.0
2013-10-03 14:55:00,75.96,76.07,75.95,76.01,99100.0,54.4318,54.5106,54.4246,54.4676,99100.0
2013-10-03 15:00:00,76.01,76.06,75.96,76.06,76600.0,54.4676,54.5034,54.4318,54.5034,76600.0
2013-10-03 15:05:00,76.06,76.09,76.0,76.03,86300.0,54.5034,54.5249,54.4604,54.4819,86300.0
2013-10-03 15:10:00,76.02,76.04,75.98,75.99,92800.0,54.4748,54.4891,54.4461,54.4533,92800.0
2013-10-03 15:15:00,75.99,76.0,75.94,75.96,69600.0,54.4533,54.4604,54.4174,54.4318,69600.0
2013-10-03 15:20:00,75.97,76.01,75.92,75.95,96000.0,54.4389,54.4676,54.4031,54.4246,96000.0
2013-10-03 15:25:00,75.95,76.08,75.94,76.07,72300.0,54.4246,54.5178,54.4174,54.5106,72300.0
2013-10-03 15:30:00,76.08,76.08,76.03,76.04,103400.0,54.5178,54.5178,54.4819,54.4891,103400.0
2013-10-03 15:35:00,76.04,76.09,76.01,76.08,112100.0,54.4891,54.5249,54.4676,54.5178,112100.0
2013-10-03 15:40:00,76.07,76.08,76.03,76.05,110200.0,54.5106,54.5178,54.4819,54.4963,110200.0
2013-10-03 15:45:00,76.05,76.08,75.85,75.87,208900.0,54.4963,54.5178,54.3529,54.3673,208900.0
2013-10-03 15:50:00,75.88,75.97,75.87,75.95,150900.0,54.3744,54.4389,54.3673,54.4246,150900.0
2013-10-03 15:55:00,75.95,75.98,75.79,75.82,461200.0,54.4246,54.4461,54.31,54.3315,461200.0
2013-10-04 09:30:00,75.99,75.99,75.75,75.8,182800.0,54.4533,54.4533,54.2813,54.3171,182800.0
2013-10-04 09:35:00,75.81,75.97,75.79,75.94,126900.0,54.3243,54.4389,54.31,54.4174,126900.0
2013-10-04 09:40:00,75.95,75.99,75.76,75.83,89800.0,54.4246,54.4533,54.2885,54.3386,89800.0
2013-10-04 09:45:00,75.83,75.93,75.74,75.92,73200.0,54.3386,54.4103,54.2741,54.4031,73200.0
2013-10-04 09:50:00,75.94,76.05,75.79,75.82,70200.0,54.4174,54.4963,54.31,54.3315,70200.0
2013-10-04 09:55:00,75.82,75.88,75.79,75.85,62900.0,54.3315,54.3744,54.31,54.3529,62900.0
2013-10-04 10:00:00,75.85,75.87,75.72,75.73,71000.0,54.3529,54.3673,54.2598,54.267,71000.0
2013-10-04 10:05:00,75.73,75.77,75.69,75.72,78300.0,54.267,54.2956,54.2383,54.2598,78300.0
2013-10-04 10:10:00,75.71,76.02,75.71,76.01,101700.0,54.2526,54.4748,54.2526,54.4676,101700.0
2013-10-04 10:15:00,76.02,76.12,75.99,76.06,101600.0,54.4748,54.5464,54.4533,54.5034,101600.0
2013-10-04 10:20:00,76.07,76.11,75.94,75.95,50300.0,54.5106,54.5393,54.4174,54.4246,50300.0
2013-10-04 10:25:00,75.96,75.97,75.82,75.84,37600.0,54.4318,54.4389,54.3315,54.3458,37600.0
2013-10-04 10:30:00,75.85,75.97,75.84,75.91,42300.0,54.3529,54.4389,54.3458,54.3959,42300.0
2013-10-04 10:35:00,75.91,75.94,75.84,75.85,62100.0,54.3959,54.4174,54.3458,54.3529,62100.0
2013-10-04 10:40:00,75.86,75.94,75.84,75.85,37400.0,54.3601,54.4174,54.3458,54.3529,37400.0
2013-10-04 10:45:00,75.84,75.86,75.78,75.78,59600.0,54.3458,54.3601,54.3028,54.3028,59600.0
2013-10-04 10:50:00,75.78,75.81,75.74,75.78,59600.0,54.3028,54.3243,54.2741,54.3028,59600.0
2013-10-04 10:55:00,75.79,75.82,75.75,75.8,57200.0,54.31,54.3315,54.2813,54.3171,57200.0
2013-10-04 11:00:00,75.79,75.79,75.65,75.69,76600.0,54.31,54.31,54.2096,54.2383,76600.0
2013-10-04 11:05:00,75.7,75.77,75.51,75.54,63700.0,54.2455,54.2956,54.1093,54.1308,63700.0
2013-10-04 11:10:00,75.54,75.63,75.54,75.59,53700.0,54.1308,54.1953,54.1308,54.1666,53700.0
2013-10-04 11:15:00,75.59,75.65,75.57,75.64,47300.0,54.1666,54.2096,54.1523,54.2025,47300.0
2013-10-04 11:20:00,75.64,75.64,75.57,75.59,40700.0,54.2025,54.2025,54.1523,54.1666,40700.0
2013-10-04 11:25:00,75.6,75.61,75.54,75.55,59800.0,54.1738,54.181,54.1308,54.138,59800.0
2013-10-04 11:30:00,75.55,75.63,75.55,75.63,66100.0,54.138,54.1953,54.138,54.1953,66100.0
2013-10-04 11:35:00,75.62,75.65,75.56,75.6,40900.0,54.1881,54.2096,54.1451,54.1738,40900.0
2013-10-04 11:40:00,75.6,75.61,75.55,75.56,21800.0,54.1738,54.181,54.138,54.1451,21800.0
2013-10-04 11:45:00,75.57,75.7,75.57,75.68,47200.0,54.1523,54.2455,54.1523,54.2311,47200.0
2013-10-04 11:50:00,75.69,75.7,75.65,75.68,23900.0,54.2383,54.2455,54.2096,54.2311,23900.0
2013-10-04 11:55:00,75.68,75.75,75.67,75.75,29900.0,54.2311,54.2813,54.224,54.2813,29900.0
2013-10-04 12:00:00,75.75,75.76,75.69,75.71,39900.0,54.2813,54.2885,54.2383,54.2526,39900.0
2013-10-04 12:05:00,75.71,75.79,75.71,75.77,27900.0,54.2526,54.31,54.2526,54.2956,27900.0
2013-10-04 12:10:00,75.76,75.77,75.73,75.74,26700.0,54.2885,54.2956,54.267,54.2741,26700.0
2013-10-04 12:15:00,75.75,75.83,75.73,75.79,57900.0,54.2813,54.3386,54.267,54.31,57900.0
2013-10-04 12:20:00,75.8,75.9,75.8,75.87,38500.0,54.3171,54.3888,54.3171,54.3673,38500.0
2013-10-04 12:25:00,75.88,75.99,75.88,75.93,56000.0,54.3744,54.4533,54.3744,54.4103,56000.0
2013-10-04 12:30:00,75.94,75.94,75.9,75.91,30900.0,54.4174,54.4174,54.3888,54.3959,30900.0
2013-10-04 12:35:00,75.91,75.92,75.84,75.88,33200.0,54.3959,54.4031,54.3458,54.3744,33200.0
2013-10-04 12:40:00,75.88,75.96,75.88,75.95,36100.0,54.3744,54.4318,54.3744,54.4246,36100.0
2013-10-04 12:45:00,75.95,75.96,75.9,75.91,18200.0,54.4246,54.4318,54.3888,54.3959,18200.0
2013-10-04 12:50:00,75.91,75.92,75.86,75.88,21100.0,54.3959,54.4031,54.3601,54.3744,21100.0
2013-10-04 12:55:00,75.88,75.91,75.88,75.89,24700.0,54.3744,54.3959,54.3744,54.3816,24700.0
2013-10-04 13:00:00,75.89,75.92,75.85,75.86,31000.0,54.3816,54.4031,54.3529,54.3601,31000.0
2013-10-04 13:05:00,75.87,75.89,75.86,75.86,30000.0,54.3673,54.3816,54.3601,54.3601,30000.0
2013-10-04 13:10:00,75.86,75.87,75.81,75.81,25800.0,54.3601,54.3673,54.3243,54.3243,25800.0
2013-10-04 13:15:00,75.82,75.82,75.75,75.78,50900.0,54.3315,54.3315,54.2813,54.3028,50900.0
2013-10-04 13:20:00,75.79,75.79,75.72,75.73,48300.0,54.31,54.31,54.2598,54.267,48300.0
2013-10-04 13:25:00,75.74,75.77,75.73,75.74,48900.0,54.2741,54.2956,54.267,54.2741,48900.0
2013-10-04 13:30:00,75.74,75.8,75.73,75.78,24700.0,54.2741,54.3171,54.267,54.3028,24700.0
2013-10-04 13:35:00,75.79,75.8,75.76,75.79,54100.0,54.31,54.3171,54.2885,54.31,54100.0
2013-10-04 13:40:00,75.79,75.86,75.78,75.85,39200.0,54.31,54.3601,54.3028,54.3529,39200.0
2013-10-04 13:45:00,75.84,75.85,75.77,75.77,25700.0,54.3458,54.3529,54.2956,54.2956,25700.0
2013-10-04 13:50:00,75.77,75.84,75.77,75.84,27100.0,54.2956,54.3458,54.2956,54.3458,27100.0
2013-10-04 13:55:00,75.84,75.84,75.77,75.77,17200.0,54.3458,54.3458,54.2956,54.2956,17200.0
2013-10-04 14:00:00,75.78,75.82,75.77,75.78,22900.0,54.3028,54.3315,54.2956,54.3028,22900.0
2013-10-04 14:05:00,75.79,75.81,75.78,75.81,14000.0,54.31,54.3243,54.3028,54.3243,14000.0
2013-10-04 14:10:00,75.8,75.89,75.8,75.87,38700.0,54.3171,54.3816,54.3171,54.3673,38700.0
2013-10-04 14:15:00,75.87,75.9,75.87,75.87,20100.0,54.3673,54.3888,54.3673,54.3673,20100.0
2013-10-04 14:20:00,75.87,75.87,75.79,75.86,37200.0,54.3673,54.3673,54.31,54.3601,37200.0
2013-10-04 14:25:00,75.86,75.89,75.85,75.89,21600.0,54.3601,54.3816,54.3529,54.3816,21600.0
2013-10-04 14:30:00,75.88,75.94,75.86,75.89,42400.0,54.3744,54.4174,54.3601,54.3816,42400.0
2013-10-04 14:35:00,75.88,75.94,75.86,75.93,43200.0,54.3744,54.4174,54.3601,54.4103,43200.0
2013-10-04 14:40:00,75.93,75.95,75.88,75.91,30900.0,54.4103,54.4246,54.3744,54.3959,30900.0
2013-10-04 14:45:00,75.9,75.95,75.89,75.95,31700.0,54.3888,54.4246,54.3816,54.4246,31700.0
2013-10-04 14:50:00,75.94,75.99,75.94,75.97,31800.0,54.4174,54.4533,54.4174,54.4389,31800.0
2013-10-04 14:55:00,75.97,75.98,75.93,75.97,40800.0,54.4389,54.4461,54.4103,54.4389,40800.0
2013-10-04 15:00:00,75.96,75.99,75.93,75.97,54200.0,54.4318,54.4533,54.4103,54.4389,54200.0
2013-10-04 15:05:00,75.98,76.0,75.94,75.98,64600.0,54.4461,54.4604,54.4174,54.4461,64600.0
2013-10-04 15:10:00,75.99,76.08,75.99,76.06,74200.0,54.4533,54.5178,54.4533,54.5034,74200.0
2013-10-04 15:15:00,76.06,76.08,76.01,76.07,63600.0,54.5034,54.5178,54.4676,54.5106,63600.0
2013-10-04 15:20:00,76.07,76.07,76.01,76.01,51600.0,54.5106,54.5106,54.4676,54.4676,51600.0
2013-10-04 15:25:00,76.01,76.02,75.94,75.96,62600.0,54.4676,54.4748,54.4174,54.4318,62600.0
2013-10-04 15:30:00,75.95,75.99,75.87,75.87,80900.0,54.4246,54.4533,54.3673,54.3673,80900.0
2013-10-04 15:35:00,75.88,75.91,75.86,75.88,68100.0,54.3744,54.3959,54.3601,54.3744,68100.0
2013-10-04 15:40:00,75.88,75.9,75.84,75.84,53100.0,54.3744,54.3888,54.3458,54.3458,53100.0
2013-10-04 15:45:00,75.85,75.94,75.84,75.93,112700.0,54.3529,54.4174,54.3458,54.4103,112700.0
2013-10-04 15:50:00,75.93,75.94,75.89,75.89,79800.0,54.4103,54.4174,54.3816,54.3816,79800.0
2013-10-04 15:55:00,75.89,76.04,75.87,76.01,282400.0,54.3816,54.4891,54.3673,54.4676,282400.0
2013-10-07 09:30:00,75.69,75.69,75.48,75.61,247800.0,54.2383,54.2383,54.0878,54.181,247800.0
2013-10-07 09:35:00,75.59,75.62,75.5,75.54,125500.0,54.1666,54.1881,54.1021,54.1308,125500.0
2013-10-07 09:40:00,75.52,75.67,75.52,75.59,74500.0,54.1165,54.224,54.1165,54.1666,74500.0
2013-10-07 09:45:00,75.59,75.71,75.58,75.64,83800.0,54.1666,54.2526,54.1595,54.2025,83800.0
2013-10-07 09:50:00,75.63,75.68,75.54,75.65,60000.0,54.1953,54.2311,54.1308,54.2096,60000.0
2013-10-07 09:55:00,75.67,75.68,75.51,75.53,206100.0,54.224,54.2311,54.1093,54.1236,206100.0
2013-10-07 10:00:00,75.53,75.61,75.53,75.6,70800.0,54.1236,54.181,54.1236,54.1738,70800.0
2013-10-07 10:05:00,75.6,75.72,75.56,75.64,98400.0,54.1738,54.2598,54.1451,54.2025,98400.0
2013-10-07 10:10:00,75.64,75.77,75.6,75.71,107900.0,54.2025,54.2956,54.1738,54.2526,107900.0
2013-10-07 10:15:00,75.72,75.76,75.67,75.74,129100.0,54.2598,54.2885,54.224,54.2741,129100.0
2013-10-07 10:20:00,75.74,75.89,75.73,75.83,153600.0,54.2741,54.3816,54.267,54.3386,153600.0
2013-10-07 10:25:00,75.84,75.9,75.82,75.84,65200.0,54.3458,54.3888,54.3315,54.3458,65200.0
2013-10-07 10:30:00,75.85,75.98,75.84,75.95,83900.0,54.3529,54.4461,54.3458,54.4246,83900.0
2013-10-07 10:35:00,75.96,76.06,75.95,76.05,95600.0,54.4318,54.5034,54.4246,54.4963,95600.0
2013-10-07 10:40:00,76.04,76.1,76.04,76.07,68500.0,54.4891,54.5321,54.4891,54.5106,68500.0
2013-10-07 10:45:00,76.07,76.08,75.92,75.97,62300.0,54.5106,54.5178,54.4031,54.4389,62300.0
2013-10-07 10:50:00,75.97,76.01,75.96,76.0,66900.0,54.4389,54.4676,54.4318,54.4604,66900.0
2013-10-07 10:55:00,76.0,76.01,75.99,76.0,54300.0,54.4604,54.4676,54.4533,54.4604,54300.0
2013-10-07 11:00:00,76.0,76.0,75.81,75.88,64300.0,54.4604,54.4604,54.3243,54.3744,64300.0
2013-10-07 11:05:00,75.89,75.92,75.84,75.9,56100.0,54.3816,54.4031,54.3458,54.3888,56100.0
2013-10-07 11:10:00,75.9,75.98,75.9,75.94,34600.0,54.3888,54.4461,54.3888,54.4174,34600.0
2013-10-07 11:15:00,75.95,75.97,75.92,75.92,27800.0,54.4246,54.4389,54.4031,54.4031,27800.0
2013-10-07 11:20:00,75.91,75.98,75.91,75.95,39000.0,54.3959,54.4461,54.3959,54.4246,39000.0
2013-10-07 11:25:00,75.95,75.95,75.8,75.84,58000.0,54.4246,54.4246,54.3171,54.3458,58000.0
2013-10-07 11:30:00,75.84,75.88,75.82,75.86,62700.0,54.3458,54.3744,54.3315,54.3601,62700.0
2013-10-07 11:35:00,75.87,75.91,75.82,75.82,69900.0,54.3673,54.3959,54.3315,54.3315,69900.0
2013-10-07 11:40:00,75.83,75.87,75.81,75.86,33400.0,54.3386,54.3673,54.3243,54.3601,33400.0
2013-10-07 11:45:00,75.87,75.94,75.87,75.88,43600.0,54.3673,54.4174,54.3673,54.3744,43600.0
2013-10-07 11:50:00,75.89,75.94,75.89,75.92,36400.0,54.3816,54.4174,54.3816,54.4031,36400.0
2013-10-07 11:55:00,75.92,75.93,75.88,75.89,26000.0,54.4031,54.4103,54.3744,54.3816,26000.0
2013-10-07 12:00:00,75.89,75.91,75.84,75.86,37600.0,54.3816,54.3959,54.3458,54.3601,37600.0
2013-10-07 12:05:00,75.86,75.91,75.84,75.87,45700.0,54.3601,54.3959,54.3458,54.3673,45700.0
2013-10-07 12:10:00,75.87,75.91,75.87,75.9,92000.0,54.3673,54.3959,54.3673,54.3888,92000.0
2013-10-07 12:15:00,75.9,75.92,75.89,75.89,86300.0,54.3888,54.4031,54.3816,54.3816,86300.0
2013-10-07 12:20:00,75.9,75.91,75.86,75.89,33700.0,54.3888,54.3959,54.3601,54.3816,33700.0
2013-10-07 12:25:00,75.89,75.91,75.85,75.85,29300.0,54.3816,54.3959,54.3529,54.3529,29300.0
2013-10-07 12:30:00,75.85,75.87,75.77,75.87,58800.0,54.3529,54.3673,54.2956,54.3673,58800.0
2013-10-07 12:35:00,75.87,75.92,75.84,75.91,75800.0,54.3673,54.4031,54.3458,54.3959,75800.0
2013-10-07 12:40:00,75.91,76.0,75.91,75.94,103700.0,54.3959,54.4604,54.3959,54.4174,103700.0
2013-10-07 12:45:00,75.94,75.94,75.86,75.86,25300.0,54.4174,54.4174,54.3601,54.3601,25300.0
2013-10-07 12:50:00,75.86,75.94,75.86,75.91,55100.0,54.3601,54.4174,54.3601,54.3959,55100.0
2013-10-07 12:55:00,75.91,75.97,75.89,75.9,105700.0,54.3959,54.4389,54.3816,54.3888,105700.0
2013-10-07 13:00:00,75.9,75.96,75.9,75.94,70100.0,54.3888,54.4318,54.3888,54.4174,70100.0
2013-10-07 13:05:00,75.95,76.0,75.91,76.0,75300.0,54.4246,54.4604,54.3959,54.4604,75300.0
2013-10-07 13:10:00,76.0,76.05,75.93,75.97,60600.0,54.4604,54.4963,54.4103,54.4389,60600.0
2013-10-07 13:15:00,75.98,76.05,75.98,75.99,27000.0,54.4461,54.4963,54.4461,54.4533,27000.0
2013-10-07 13:20:00,76.0,76.0,75.95,75.95,17900.0,54.4604,54.4604,54.4246,54.4246,17900.0
2013-10-07 13:25:00,75.95,75.98,75.95,75.98,19400.0,54.4246,54.4461,54.4246,54.4461,19400.0
2013-10-07 13:30:00,75.99,76.02,75.94,75.94,21200.0,54.4533,54.4748,54.4174,54.4174,21200.0
2013-10-07 13:35:00,75.94,75.96,75.89,75.92,29600.0,54.4174,54.4318,54.3816,54.4031,29600.0
2013-10-07 13:40:00,75.92,75.98,75.92,75.97,27400.0,54.4031,54.4461,54.4031,54.4389,27400.0
2013-10-07 13:45:00,75.97,76.01,75.97,75.99,29300.0,54.4389,54.4676,54.4389,54.4533,29300.0
2013-10-07 13:50:00,75.99,76.04,75.97,76.0,44200.0,54.4533,54.4891,54.4389,54.4604,44200.0
2013-10-07 13:55:00,75.99,76.05,75.99,76.0,150200.0,54.4533,54.4963,54.4533,54.4604,150200.0
2013-10-07 14:00:00,76.0,76.05,75.99,76.0,197100.0,54.4604,54.4963,54.4533,54.4604,197100.0
2013-10-07 14:05:00,76.0,76.01,75.96,75.98,40100.0,54.4604,54.4676,54.4318,54.4461,40100.0
2013-10-07 14:10:00,75.99,76.02,75.96,75.97,90400.0,54.4533,54.4748,54.4318,54.4389,90400.0
2013-10-07 14:15:00,75.98,76.02,75.97,76.01,32800.0,54.4461,54.4748,54.4389,54.4676,32800.0
2013-10-07 14:20:00,76.01,76.03,75.96,75.98,54900.0,54.4676,54.4819,54.4318,54.4461,54900.0
2013-10-07 14:25:00,75.98,76.02,75.95,76.01,24800.0,54.4461,54.4748,54.4246,54.4676,24800.0
2013-10-07 14:30:00,76.02,76.03,75.98,76.0,78200.0,54.4748,54.4819,54.4461,54.4604,78200.0
2013-10-07 14:35:00,76.0,76.03,75.98,76.0,60300.0,54.4604,54.4819,54.4461,54.4604,60300.0
2013-10-07 14:40:00,76.01,76.01,75.97,75.97,30700.0,54.4676,54.4676,54.4389,54.4389,30700.0
2013-10-07 14:45:00,75.97,75.99,75.93,75.94,46900.0,54.4389,54.4533,54.4103,54.4174,46900.0
2013-10-07 14:50:00,75.94,75.98,75.91,75.97,42000.0,54.4174,54.4461,54.3959,54.4389,42000.0
2013-10-07 14:55:00,75.97,76.02,75.97,76.01,53000.0,54.4389,54.4748,54.4389,54.4676,53000.0
2013-10-07 15:00:00,76.01,76.02,75.97,76.0,53600.0,54.4676,54.4748,54.4389,54.4604,53600.0
2013-10-07 15:05:00,76.0,76.02,75.98,76.0,42900.0,54.4604,54.4748,54.4461,54.4604,42900.0
2013-10-07 15:10:00,76.0,76.03,75.94,75.94,95200.0,54.4604,54.4819,54.4174,54.4174,95200.0
2013-10-07 15:15:00,75.95,75.98,75.94,75.95,180700.0,54.4246,54.4461,54.4174,54.4246,180700.0
2013-10-07 15:20:00,75.95,75.95,75.85,75.89,53000.0,54.4246,54.4246,54.3529,54.3816,53000.0
2013-10-07 15:25:00,75.89,75.93,75.87,75.89,51400.0,54.3816,54.4103,54.3673,54.3816,51400.0
2013-10-07 15:30:00,75.89,75.91,75.83,75.9,73300.0,54.3816,54.3959,54.3386,54.3888,73300.0
2013-10-07 15:35:00,75.91,75.91,75.83,75.88,64200.0,54.3959,54.3959,54.3386,54.3744,64200.0
2013-10-07 15:40:00,75.88,75.9,75.82,75.88,91400.0,54.3744,54.3888,54.3315,54.3744,91400.0
2013-10-07 15:45:00,75.87,75.88,75.73,75.78,200800.0,54.3673,54.3744,54.267,54.3028,200800.0
2013-10-07 15:50:00,75.79,75.8,75.73,75.78,147900.0,54.31,54.3171,54.267,54.3028,147900.0
2013-10-07 15:55:00,75.79,75.8,75.65,75.67,292200.0,54.31,54.3171,54.2096,54.224,292200.0
2013-10-08 09:30:00,76.39,76.39,76.05,76.29,321500.0,54.7399,54.7399,54.4963,54.6682,321500.0
2013-10-08 09:35:00,76.29,76.36,76.16,76.35,156400.0,54.6682,54.7184,54.5751,54.7112,156400.0
2013-10-08 09:40:00,76.33,76.45,76.22,76.4,154500.0,54.6969,54.7829,54.6181,54.7471,154500.0
2013-10-08 09:45:00,76.4,76.59,76.34,76.39,156500.0,54.7471,54.8832,54.7041,54.7399,156500.0
2013-10-08 09:50:00,76.4,76.42,76.25,76.4,87400.0,54.7471,54.7614,54.6396,54.7471,87400.0
2013-10-08 09:55:00,76.4,76.5,76.4,76.48,84600.0,54.7471,54.8187,54.7471,54.8044,84600.0
2013-10-08 10:00:00,76.47,76.58,76.43,76.5,130600.0,54.7972,54.8761,54.7686,54.8187,130600.0
2013-10-08 10:05:00,76.53,76.61,76.5,76.5,161300.0,54.8402,54.8976,54.8187,54.8187,161300.0
2013-10-08 10:10:00,76.51,76.53,76.43,76.45,90000.0,54.8259,54.8402,54.7686,54.7829,90000.0
2013-10-08 10:15:00,76.45,76.54,76.42,76.53,132900.0,54.7829,54.8474,54.7614,54.8402,132900.0
2013-10-08 10:20:00,76.54,76.57,76.44,76.47,103600.0,54.8474,54.8689,54.7757,54.7972,103600.0
2013-10-08 10:25:00,76.47,76.53,76.44,76.46,66500.0,54.7972,54.8402,54.7757,54.7901,66500.0
2013-10-08 10:30:00,76.47,76.62,76.47,76.6,125500.0,54.7972,54.9047,54.7972,54.8904,125500.0
2013-10-08 10:35:00,76.59,76.72,76.58,76.66,159900.0,54.8832,54.9764,54.8761,54.9334,159900.0
2013-10-08 10:40:00,76.66,76.79,76.61,76.79,85200.0,54.9334,55.0265,54.8976,55.0265,85200.0
2013-10-08 10:45:00,76.78,76.78,76.64,76.68,103800.0,55.0194,55.0194,54.919,54.9477,103800.0
2013-10-08 10:50:00,76.68,76.71,76.55,76.65,143300.0,54.9477,54.9692,54.8546,54.9262,143300.0
2013-10-08 10:55:00,76.66,76.79,76.65,76.73,99800.0,54.9334,55.0265,54.9262,54.9835,99800.0
2013-10-08 11:00:00,76.74,76.74,76.54,76.56,157200.0,54.9907,54.9907,54.8474,54.8617,157200.0
2013-10-08 11:05:00,76.55,76.74,76.55,76.7,79600.0,54.8546,54.9907,54.8546,54.962,79600.0
2013-10-08 11:10:00,76.71,76.74,76.66,76.69,66200.0,54.9692,54.9907,54.9334,54.9549,66200.0
2013-10-08 11:15:00,76.69,76.7,76.52,76.53,72000.0,54.9549,54.962,54.8331,54.8402,72000.0
2013-10-08 11:20:00,76.54,76.66,76.54,76.64,79500.0,54.8474,54.9334,54.8474,54.919,79500.0
2013-10-08 11:25:00,76.64,76.67,76.56,76.62,102900.0,54.919,54.9405,54.8617,54.9047,102900.0
2013-10-08 11:30:00,76.62,76.7,76.59,76.6,108300.0,54.9047,54.962,54.8832,54.8904,108300.0
2013-10-08 11:35:00,76.59,76.7,76.59,76.63,74000.0,54.8832,54.962,54.8832,54.9119,74000.0
2013-10-08 11:40:00,76.63,76.73,76.63,76.69,84900.0,54.9119,54.9835,54.9119,54.9549,84900.0
2013-10-08 11:45:00,76.68,76.68,76.54,76.6,99400.0,54.9477,54.9477,54.8474,54.8904,99400.0
2013-10-08 11:50:00,76.59,76.7,76.59,76.64,72300.0,54.8832,54.962,54.8832,54.919,72300.0
2013-10-08 11:55:00,76.64,76.72,76.63,76.69,44100.0,54.919,54.9764,54.9119,54.9549,44100.0
2013-10-08 12:00:00,76.7,76.77,76.66,76.74,63600.0,54.962,55.0122,54.9334,54.9907,63600.0
2013-10-08 12:05:00,76.74,76.75,76.67,76.75,64700.0,54.9907,54.9979,54.9405,54.9979,64700.0
2013-10-08 12:10:00,76.74,76.78,76.72,76.77,62600.0,54.9907,55.0194,54.9764,55.0122,62600.0
2013-10-08 12:15:00,76.78,76.82,76.76,76.79,94800.0,55.0194,55.048,55.005,55.0265,94800.0
2013-10-08 12:20:00,76.8,76.85,76.79,76.83,44900.0,55.0337,55.0695,55.0265,55.0552,44900.0
2013-10-08 12:25:00,76.82,76.91,76.8,76.9,68300.0,55.048,55.1125,55.0337,55.1054,68300.0
2013-10-08 12:30:00,76.9,76.9,76.75,76.76,76500.0,55.1054,55.1054,54.9979,55.005,76500.0
2013-10-08 12:35:00,76.77,76.89,76.75,76.85,50900.0,55.0122,55.0982,54.9979,55.0695,50900.0
2013-10-08 12:40:00,76.85,76.85,76.77,76.8,55100.0,55.0695,55.0695,55.0122,55.0337,55100.0
2013-10-08 12:45:00,76.8,76.85,76.79,76.83,48600.0,55.0337,55.0695,55.0265,55.0552,48600.0
2013-10-08 12:50:00,76.82,76.86,76.8,76.86,69700.0,55.048,55.0767,55.0337,55.0767,69700.0
2013-10-08 12:55:00,76.86,76.93,76.85,76.89,70100.0,55.0767,55.1269,55.0695,55.0982,70100.0
2013-10-08 13:00:00,76.89,76.94,76.87,76.88,61300.0,55.0982,55.134,55.0839,55.091,61300.0
2013-10-08 13:05:00,76.88,76.9,76.82,76.87,59200.0,55.091,55.1054,55.048,55.0839,59200.0
2013-10-08 13:10:00,76.87,76.93,76.85,76.86,116900.0,55.0839,55.1269,55.0695,55.0767,116900.0
2013-10-08 13:15:00,76.86,76.86,76.79,76.8,71800.0,55.0767,55.0767,55.0265,55.0337,71800.0
2013-10-08 13:20:00,76.79,76.82,76.74,76.8,105000.0,55.0265,55.048,54.9907,55.0337,105000.0
2013-10-08 13:25:00,76.8,76.92,76.8,76.92,136400.0,55.0337,55.1197,55.0337,55.1197,136400.0
2013-10-08 13:30:00,76.92,76.95,76.84,76.89,62400.0,55.1197,55.1412,55.0624,55.0982,62400.0
2013-10-08 13:35:00,76.89,76.95,76.88,76.95,46600.0,55.0982,55.1412,55.091,55.1412,46600.0
2013-10-08 13:40:00,76.95,76.99,76.93,76.98,101800.0,55.1412,55.1699,55.1269,55.1627,101800.0
2013-10-08 13:45:00,76.98,76.98,76.89,76.91,60000.0,55.1627,55.1627,55.0982,55.1125,60000.0
2013-10-08 13:50:00,76.91,76.96,76.89,76.92,43500.0,55.1125,55.1484,55.0982,55.1197,43500.0
2013-10-08 13:55:00,76.92,77.0,76.89,76.9,58700.0,55.1197,55.177,55.0982,55.1054,58700.0
2013-10-08 14:00:00,76.9,76.91,76.82,76.85,86900.0,55.1054,55.1125,55.048,55.0695,86900.0
2013-10-08 14:05:00,76.86,76.86,76.76,76.76,67200.0,55.0767,55.0767,55.005,55.005,67200.0
2013-10-08 14:10:00,76.77,76.89,76.76,76.86,42400.0,55.0122,55.0982,55.005,55.0767,42400.0
2013-10-08 14:15:00,76.85,76.87,76.76,76.81,66000.0,55.0695,55.0839,55.005,55.0409,66000.0
2013-10-08 14:20:00,76.81,76.98,76.75,76.89,94700.0,55.0409,55.1627,54.9979,55.0982,94700.0
2013-10-08 14:25:00,76.89,76.9,76.78,76.81,75400.0,55.0982,55.1054,55.0194,55.0409,75400.0
2013-10-08 14:30:00,76.8,76.86,76.77,76.77,40300.0,55.0337,55.0767,55.0122,55.0122,40300.0
2013-10-08 14:35:00,76.77,76.77,76.71,76.76,51700.0,55.0122,55.0122,54.9692,55.005,51700.0
2013-10-08 14:40:00,76.77,76.81,76.73,76.77,110500.0,55.0122,55.0409,54.9835,55.0122,110500.0
2013-10-08 14:45:00,76.78,76.82,76.73,76.76,98600.0,55.0194,55.048,54.9835,55.005,98600.0
2013-10-08 14:50:00,76.76,76.8,76.72,76.73,104900.0,55.005,55.0337,54.9764,54.9835,104900.0
2013-10-08 14:55:00,76.73,76.76,76.68,76.74,106400.0,54.9835,55.005,54.9477,54.9907,106400.0
2013-10-08 15:00:00,76.74,76.75,76.68,76.69,80800.0,54.9907,54.9979,54.9477,54.9549,80800.0
2013-10-08 15:05:00,76.69,76.7,76.56,76.56,96700.0,54.9549,54.962,54.8617,54.8617,96700.0
2013-10-08 15:10:00,76.56,76.58,76.51,76.54,108300.0,54.8617,54.8761,54.8259,54.8474,108300.0
2013-10-08 15:15:00,76.55,76.56,76.49,76.54,111600.0,54.8546,54.8617,54.8116,54.8474,111600.0
2013-10-08 15:20:00,76.55,76.72,76.52,76.67,133900.0,54.8546,54.9764,54.8331,54.9405,133900.0
2013-10-08 15:25:00,76.67,76.72,76.63,76.68,96400.0,54.9405,54.9764,54.9119,54.9477,96400.0
2013-10-08 15:30:00,76.67,76.75,76.65,76.67,259100.0,54.9405,54.9979,54.9262,54.9405,259100.0
2013-10-08 15:35:00,76.67,76.68,76.55,76.59,170100.0,54.9405,54.9477,54.8546,54.8832,170100.0
2013-10-08 15:40:00,76.59,76.73,76.58,76.66,147700.0,54.8832,54.9835,54.8761,54.9334,147700.0
2013-10-08 15:45:00,76.66,76.67,76.47,76.56,175400.0,54.9334,54.9405,54.7972,54.8617,175400.0
2013-10-08 15:50:00,76.55,76.58,76.5,76.5,155600.0,54.8546,54.8761,54.8187,54.8187,155600.0
2013-10-08 15:55:00,76.5,76.53,76.29,76.35,623600.0,54.8187,54.8402,54.6682,54.7112,623600.0
2013-10-09 09:30:00,76.5,76.58,76.1,76.1,178000.0,54.8187,54.8761,54.5321,54.5321,178000.0
2013-10-09 09:35:00,76.1,76.52,76.1,76.47,95800.0,54.5321,54.8331,54.5321,54.7972,95800.0
2013-10-09 09:40:00,76.47,76.66,76.47,76.58,105000.0,54.7972,54.9334,54.7972,54.8761,105000.0
2013-10-09 09:45:00,76.55,76.56,76.3,76.37,213400.0,54.8546,54.8617,54.6754,54.7256,213400.0
2013-10-09 09:50:00,76.37,76.38,76.23,76.36,149300.0,54.7256,54.7327,54.6252,54.7184,149300.0
2013-10-09 09:55:00,76.37,76.58,76.35,76.41,82100.0,54.7256,54.8761,54.7112,54.7542,82100.0
2013-10-09 10:00:00,76.4,76.55,76.4,76.53,85400.0,54.7471,54.8546,54.7471,54.8402,85400.0
2013-10-09 10:05:00,76.53,76.59,76.44,76.54,70900.0,54.8402,54.8832,54.7757,54.8474,70900.0
2013-10-09 10:10:00,76.54,76.85,76.52,76.83,139100.0,54.8474,55.0695,54.8331,55.0552,139100.0
2013-10-09 10:15:00,76.83,76.92,76.75,76.91,146300.0,55.0552,55.1197,54.9979,55.1125,146300.0
2013-10-09 10:20:00,76.91,77.01,76.89,76.91,153100.0,55.1125,55.1842,55.0982,55.1125,153100.0
2013-10-09 10:25:00,76.92,76.94,76.79,76.92,99800.0,55.1197,55.134,55.0265,55.1197,99800.0
2013-10-09 10:30:00,76.91,77.01,76.88,76.96,106300.0,55.1125,55.1842,55.091,55.1484,106300.0
2013-10-09 10:35:00,76.96,77.0,76.92,76.99,98600.0,55.1484,55.177,55.1197,55.1699,98600.0
2013-10-09 10:40:00,76.99,77.14,76.95,77.02,244500.0,55.1699,55.2773,55.1412,55.1914,244500.0
2013-10-09 10:45:00,77.01,77.03,76.95,76.98,135500.0,55.1842,55.1985,55.1412,55.1627,135500.0
2013-10-09 10:50:00,76.98,77.01,76.88,76.89,71100.0,55.1627,55.1842,55.091,55.0982,71100.0
2013-10-09 10:55:00,76.9,76.93,76.8,76.81,96300.0,55.1054,55.1269,55.0337,55.0409,96300.0
2013-10-09 11:00:00,76.82,76.99,76.81,76.95,57600.0,55.048,55.1699,55.0409,55.1412,57600.0
2013-10-09 11:05:00,76.96,76.98,76.83,76.9,128100.0,55.1484,55.1627,55.0552,55.1054,128100.0
2013-10-09 11:10:00,76.9,76.94,76.86,76.9,93300.0,55.1054,55.134,55.0767,55.1054,93300.0
2013-10-09 11:15:00,76.9,76.95,76.89,76.9,74700.0,55.1054,55.1412,55.0982,55.1054,74700.0
2013-10-09 11:20:00,76.91,76.92,76.78,76.82,115600.0,55.1125,55.1197,55.0194,55.048,115600.0
2013-10-09 11:25:00,76.83,76.89,76.77,76.8,111700.0,55.0552,55.0982,55.0122,55.0337,111700.0
2013-10-09 11:30:00,76.8,76.91,76.79,76.87,74200.0,55.0337,55.1125,55.0265,55.0839,74200.0
2013-10-09 11:35:00,76.87,76.88,76.81,76.88,56100.0,55.0839,55.091,55.0409,55.091,56100.0
2013-10-09 11:40:00,76.87,76.95,76.86,76.94,73600.0,55.0839,55.1412,55.0767,55.134,73600.0
2013-10-09 11:45:00,76.94,76.99,76.9,76.96,118100.0,55.134,55.1699,55.1054,55.1484,118100.0
2013-10-09 11:50:00,76.97,76.99,76.89,76.93,124100.0,55.1555,55.1699,55.0982,55.1269,124100.0
2013-10-09 11:55:00,76.93,77.05,76.93,77.03,84000.0,55.1269,55.2128,55.1269,55.1985,84000.0
2013-10-09 12:00:00,77.03,77.16,77.02,77.12,150300.0,55.1985,55.2917,55.1914,55.263,150300.0
2013-10-09 12:05:00,77.12,77.13,77.04,77.05,65300.0,55.263,55.2702,55.2057,55.2128,65300.0
2013-10-09 12:10:00,77.04,77.08,76.98,76.98,66300.0,55.2057,55.2343,55.1627,55.1627,66300.0
2013-10-09 12:15:00,76.98,77.12,76.98,77.08,133300.0,55.1627,55.263,55.1627,55.2343,133300.0
2013-10-09 12:20:00,77.07,77.07,76.96,76.97,42200.0,55.2272,55.2272,55.1484,55.1555,42200.0
2013-10-09 12:25:00,76.98,76.98,76.9,76.91,56400.0,55.1627,55.1627,55.1054,55.1125,56400.0
2013-10-09 12:30:00,76.91,77.03,76.9,77.03,79500.0,55.1125,55.1985,55.1054,55.1985,79500.0
2013-10-09 12:35:00,77.02,77.09,76.98,77.0,69300.0,55.1914,55.2415,55.1627,55.177,69300.0
2013-10-09 12:40:00,76.99,77.0,76.86,76.87,47400.0,55.1699,55.177,55.0767,55.0839,47400.0
2013-10-09 12:45:00,76.88,76.94,76.8,76.85,62100.0,55.091,55.134,55.0337,55.0695,62100.0
2013-10-09 12:50:00,76.84,76.87,76.81,76.87,38700.0,55.0624,55.0839,55.0409,55.0839,38700.0
2013-10-09 12:55:00,76.88,76.9,76.86,76.87,51100.0,55.091,55.1054,55.0767,55.0839,51100.0
2013-10-09 13:00:00,76.88,76.95,76.87,76.9,78200.0,55.091,55.1412,55.0839,55.1054,78200.0
2013-10-09 13:05:00,76.91,76.97,76.91,76.97,51400.0,55.1125,55.1555,55.1125,55.1555,51400.0
2013-10-09 13:10:00,76.97,77.1,76.97,77.1,62200.0,55.1555,55.2487,55.1555,55.2487,62200.0
2013-10-09 13:15:00,77.1,77.16,77.09,77.14,97400.0,55.2487,55.2917,55.2415,55.2773,97400.0
2013-10-09 13:20:00,77.14,77.14,77.02,77.06,96600.0,55.2773,55.2773,55.1914,55.22,96600.0
2013-10-09 13:25:00,77.07,77.1,77.02,77.02,53200.0,55.2272,55.2487,55.1914,55.1914,53200.0
2013-10-09 13:30:00,77.02,77.12,77.01,77.01,74000.0,55.1914,55.263,55.1842,55.1842,74000.0
2013-10-09 13:35:00,77.02,77.07,76.98,76.98,52700.0,55.1914,55.2272,55.1627,55.1627,52700.0
2013-10-09 13:40:00,76.97,77.02,76.95,76.96,70400.0,55.1555,55.1914,55.1412,55.1484,70400.0
2013-10-09 13:45:00,76.95,77.0,76.95,76.98,55300.0,55.1412,55.177,55.1412,55.1627,55300.0
2013-10-09 13:50:00,76.98,77.1,76.98,77.05,68300.0,55.1627,55.2487,55.1627,55.2128,68300.0
2013-10-09 13:55:00,77.05,77.05,76.98,76.98,47400.0,55.2128,55.2128,55.1627,55.1627,47400.0
2013-10-09 14:00:00,76.98,77.09,76.91,77.06,124500.0,55.1627,55.2415,55.1125,55.22,124500.0
2013-10-09 14:05:00,77.07,77.11,76.97,77.03,68600.0,55.2272,55.2558,55.1555,55.1985,68600.0
2013-10-09 14:10:00,77.03,77.04,76.95,76.98,70400.0,55.1985,55.2057,55.1412,55.1627,70400.0
2013-10-09 14:15:00,76.98,77.03,76.95,77.02,61200.0,55.1627,55.1985,55.1412,55.1914,61200.0
2013-10-09 14:20:00,77.02,77.11,76.98,77.02,109100.0,55.1914,55.2558,55.1627,55.1914,109100.0
2013-10-09 14:25:00,77.02,77.05,76.95,77.04,58900.0,55.1914,55.2128,55.1412,55.2057,58900.0
2013-10-09 14:30:00,77.03,77.12,77.02,77.09,53000.0,55.1985,55.263,55.1914,55.2415,53000.0
2013-10-09 14:35:00,77.09,77.12,77.06,77.08,60100.0,55.2415,55.263,55.22,55.2343,60100.0
2013-10-09 14:40:00,77.07,77.08,76.99,77.03,39600.0,55.2272,55.2343,55.1699,55.1985,39600.0
2013-10-09 14:45:00,77.05,77.07,77.0,77.05,56000.0,55.2128,55.2272,55.177,55.2128,56000.0
2013-10-09 14:50:00,77.06,77.12,77.04,77.07,55800.0,55.22,55.263,55.2057,55.2272,55800.0
2013-10-09 14:55:00,77.07,77.13,77.07,77.08,41800.0,55.2272,55.2702,55.2272,55.2343,41800.0
2013-10-09 15:00:00,77.08,77.1,77.03,77.1,51500.0,55.2343,55.2487,55.1985,55.2487,51500.0
2013-10-09 15:05:00,77.11,77.11,77.03,77.07,63900.0,55.2558,55.2558,55.1985,55.2272,63900.0
2013-10-09 15:10:00,77.07,77.1,77.0,77.03,69300.0,55.2272,55.2487,55.177,55.1985,69300.0
2013-10-09 15:15:00,77.03,77.04,77.0,77.0,57400.0,55.1985,55.2057,55.177,55.177,57400.0
2013-10-09 15:20:00,77.0,77.02,76.95,76.96,53800.0,55.177,55.1914,55.1412,55.1484,53800.0
2013-10-09 15:25:00,76.96,77.03,76.95,76.99,70800.0,55.1484,55.1985,55.1412,55.1699,70800.0
2013-10-09 15:30:00,77.0,77.06,77.0,77.04,95200.0,55.177,55.22,55.177,55.2057,95200.0
2013-10-09 15:35:00,77.05,77.05,76.99,76.99,98900.0,55.2128,55.2128,55.1699,55.1699,98900.0
2013-10-09 15:40:00,77.0,77.02,76.97,77.0,92200.0,55.177,55.1914,55.1555,55.177,92200.0
2013-10-09 15:45:00,77.0,77.01,76.85,76.92,255300.0,55.177,55.1842,55.0695,55.1197,255300.0
2013-10-09 15:50:00,76.91,77.01,76.86,77.01,317300.0,55.1125,55.1842,55.0767,55.1842,317300.0
2013-10-09 15:55:00,77.0,77.11,76.92,76.94,506700.0,55.177,55.2558,55.1197,55.134,506700.0
2013-10-10 09:30:00,77.41,77.49,77.26,77.49,243300.0,55.4708,55.5281,55.3633,55.5281,243300.0
2013-10-10 09:35:00,77.5,77.65,77.45,77.59,97400.0,55.5353,55.6428,55.4995,55.5998,97400.0
2013-10-10 09:40:00,77.63,77.65,77.47,77.61,89000.0,55.6285,55.6428,55.5138,55.6141,89000.0
2013-10-10 09:45:00,77.63,77.68,77.53,77.54,144600.0,55.6285,55.6643,55.5568,55.564,144600.0
2013-10-10 09:50:00,77.54,77.72,77.53,77.64,132600.0,55.564,55.693,55.5568,55.6356,132600.0
2013-10-10 09:55:00,77.65,77.72,77.56,77.68,81900.0,55.6428,55.693,55.5783,55.6643,81900.0
2013-10-10 10:00:00,77.69,77.71,77.59,77.7,126900.0,55.6715,55.6858,55.5998,55.6786,126900.0
2013-10-10 10:05:00,77.71,77.74,77.61,77.7,77400.0,55.6858,55.7073,55.6141,55.6786,77400.0
2013-10-10 10:10:00,77.71,77.72,77.54,77.58,82900.0,55.6858,55.693,55.564,55.5926,82900.0
2013-10-10 10:15:00,77.59,77.62,77.52,77.56,89900.0,55.5998,55.6213,55.5496,55.5783,89900.0
2013-10-10 10:20:00,77.58,77.59,77.51,77.54,75200.0,55.5926,55.5998,55.5425,55.564,75200.0
2013-10-10 10:25:00,77.55,77.57,77.5,77.56,85800.0,55.5711,55.5855,55.5353,55.5783,85800.0
2013-10-10 10:30:00,77.55,77.57,77.45,77.49,93300.0,55.5711,55.5855,55.4995,55.5281,93300.0
2013-10-10 10:35:00,77.49,77.65,77.48,77.62,78700.0,55.5281,55.6428,55.521,55.6213,78700.0
2013-10-10 10:40:00,77.62,77.69,77.58,77.68,76900.0,55.6213,55.6715,55.5926,55.6643,76900.0
2013-10-10 10:45:00,77.68,77.79,77.67,77.7,120700.0,55.6643,55.7431,55.6571,55.6786,120700.0
2013-10-10 10:50:00,77.7,77.76,77.63,77.64,108400.0,55.6786,55.7216,55.6285,55.6356,108400.0
2013-10-10 10:55:00,77.66,77.69,77.55,77.57,78600.0,55.65,55.6715,55.5711,55.5855,78600.0
2013-10-10 11:00:00,77.56,77.59,77.43,77.59,71000.0,55.5783,55.5998,55.4852,55.5998,71000.0
2013-10-10 11:05:00,77.6,77.61,77.52,77.56,42100.0,55.607,55.6141,55.5496,55.5783,42100.0
2013-10-10 11:10:00,77.55,77.56,77.37,77.41,94800.0,55.5711,55.5783,55.4422,55.4708,94800.0
2013-10-10 11:15:00,77.42,77.46,77.38,77.42,105100.0,55.478,55.5066,55.4493,55.478,105100.0
2013-10-10 11:20:00,77.43,77.44,77.3,77.3,91000.0,55.4852,55.4923,55.392,55.392,91000.0
2013-10-10 11:25:00,77.31,77.56,77.3,77.55,222000.0,55.3992,55.5783,55.392,55.5711,222000.0
2013-10-10 11:30:00,77.55,77.71,77.54,77.61,164600.0,55.5711,55.6858,55.564,55.6141,164600.0
2013-10-10 11:35:00,77.62,77.65,77.54,77.6,222900.0,55.6213,55.6428,55.564,55.607,222900.0
2013-10-10 11:40:00,77.6,77.68,77.57,77.65,162000.0,55.607,55.6643,55.5855,55.6428,162000.0
2013-10-10 11:45:00,77.65,77.65,77.55,77.57,345600.0,55.6428,55.6428,55.5711,55.5855,345600.0
2013-10-10 11:50:00,77.56,77.6,77.53,77.56,62900.0,55.5783,55.607,55.5568,55.5783,62900.0
2013-10-10 11:55:00,77.56,77.59,77.41,77.44,69300.0,55.5783,55.5998,55.4708,55.4923,69300.0
2013-10-10 12:00:00,77.45,77.47,77.4,77.44,68600.0,55.4995,55.5138,55.4637,55.4923,68600.0
2013-10-10 12:05:00,77.44,77.53,77.38,77.41,80900.0,55.4923,55.5568,55.4493,55.4708,80900.0
2013-10-10 12:10:00,77.41,77.46,77.4,77.43,39900.0,55.4708,55.5066,55.4637,55.4852,39900.0
2013-10-10 12:15:00,77.44,77.46,77.39,77.46,44700.0,55.4923,55.5066,55.4565,55.5066,44700.0
2013-10-10 12:20:00,77.46,77.46,77.4,77.43,39500.0,55.5066,55.5066,55.4637,55.4852,39500.0
2013-10-10 12:25:00,77.42,77.43,77.31,77.34,57700.0,55.478,55.4852,55.3992,55.4207,57700.0
2013-10-10 12:30:00,77.34,77.35,77.29,77.29,52900.0,55.4207,55.4278,55.3848,55.3848,52900.0
2013-10-10 12:35:00,77.3,77.31,77.28,77.28,50400.0,55.392,55.3992,55.3777,55.3777,50400.0
2013-10-10 12:40:00,77.28,77.29,77.26,77.28,60200.0,55.3777,55.3848,55.3633,55.3777,60200.0
2013-10-10 12:45:00,77.29,77.3,77.25,77.28,67100.0,55.3848,55.392,55.3562,55.3777,67100.0
2013-10-10 12:50:00,77.28,77.31,77.27,77.28,68700.0,55.3777,55.3992,55.3705,55.3777,68700.0
2013-10-10 12:55:00,77.28,77.29,77.22,77.28,49000.0,55.3777,55.3848,55.3347,55.3777,49000.0
2013-10-10 13:00:00,77.28,77.28,77.2,77.21,53100.0,55.3777,55.3777,55.3203,55.3275,53100.0
2013-10-10 13:05:00,77.21,77.26,77.15,77.26,54100.0,55.3275,55.3633,55.2845,55.3633,54100.0
2013-10-10 13:10:00,77.27,77.36,77.27,77.35,36400.0,55.3705,55.435,55.3705,55.4278,36400.0
2013-10-10 13:15:00,77.35,77.37,77.32,77.35,30200.0,55.4278,55.4422,55.4063,55.4278,30200.0
2013-10-10 13:20:00,77.36,77.41,77.35,77.39,31400.0,55.435,55.4708,55.4278,55.4565,31400.0
2013-10-10 13:25:00,77.39,77.45,77.39,77.4,40700.0,55.4565,55.4995,55.4565,55.4637,40700.0
2013-10-10 13:30:00,77.39,77.47,77.36,77.47,41800.0,55.4565,55.5138,55.435,55.5138,41800.0
2013-10-10 13:35:00,77.47,77.5,77.44,77.5,27200.0,55.5138,55.5353,55.4923,55.5353,27200.0
2013-10-10 13:40:00,77.5,77.54,77.48,77.52,30000.0,55.5353,55.564,55.521,55.5496,30000.0
2013-10-10 13:45:00,77.52,77.58,77.52,77.57,39300.0,55.5496,55.5926,55.5496,55.5855,39300.0
2013-10-10 13:50:00,77.56,77.59,77.52,77.59,65600.0,55.5783,55.5998,55.5496,55.5998,65600.0
2013-10-10 13:55:00,77.59,77.65,77.58,77.62,35700.0,55.5998,55.6428,55.5926,55.6213,35700.0
2013-10-10 14:00:00,77.62,77.67,77.58,77.59,77500.0,55.6213,55.6571,55.5926,55.5998,77500.0
2013-10-10 14:05:00,77.6,77.6,77.52,77.54,48200.0,55.607,55.607,55.5496,55.564,48200.0
2013-10-10 14:10:00,77.54,77.54,77.46,77.47,30600.0,55.564,55.564,55.5066,55.5138,30600.0
2013-10-10 14:15:00,77.47,77.48,77.45,77.45,50400.0,55.5138,55.521,55.4995,55.4995,50400.0
2013-10-10 14:20:00,77.46,77.48,77.44,77.44,32700.0,55.5066,55.521,55.4923,55.4923,32700.0
2013-10-10 14:25:00,77.45,77.46,77.39,77.39,33000.0,55.4995,55.5066,55.4565,55.4565,33000.0
2013-10-10 14:30:00,77.39,77.42,77.39,77.42,58600.0,55.4565,55.478,55.4565,55.478,58600.0
2013-10-10 14:35:00,77.42,77.43,77.39,77.39,56100.0,55.478,55.4852,55.4565,55.4565,56100.0
2013-10-10 14:40:00,77.39,77.39,77.33,77.33,69900.0,55.4565,55.4565,55.4135,55.4135,69900.0
2013-10-10 14:45:00,77.32,77.34,77.26,77.27,71300.0,55.4063,55.4207,55.3633,55.3705,71300.0
2013-10-10 14:50:00,77.27,77.34,77.27,77.34,48100.0,55.3705,55.4207,55.3705,55.4207,48100.0
2013-10-10 14:55:00,77.34,77.44,77.34,77.43,56800.0,55.4207,55.4923,55.4207,55.4852,56800.0
2013-10-10 15:00:00,77.43,77.51,77.39,77.49,98800.0,55.4852,55.5425,55.4565,55.5281,98800.0
2013-10-10 15:05:00,77.49,77.65,77.48,77.65,73500.0,55.5281,55.6428,55.521,55.6428,73500.0
2013-10-10 15:10:00,77.64,77.87,77.64,77.85,117200.0,55.6356,55.8004,55.6356,55.7861,117200.0
2013-10-10 15:15:00,77.85,77.86,77.72,77.75,105700.0,55.7861,55.7933,55.693,55.7145,105700.0
2013-10-10 15:20:00,77.75,77.77,77.71,77.73,81900.0,55.7145,55.7288,55.6858,55.7001,81900.0
2013-10-10 15:25:00,77.73,77.79,77.71,77.77,78900.0,55.7001,55.7431,55.6858,55.7288,78900.0
2013-10-10 15:30:00,77.78,77.79,77.63,77.63,102300.0,55.736,55.7431,55.6285,55.6285,102300.0
2013-10-10 15:35:00,77.64,77.72,77.64,77.72,103300.0,55.6356,55.693,55.6356,55.693,103300.0
2013-10-10 15:40:00,77.73,77.84,77.72,77.78,150100.0,55.7001,55.779,55.693,55.736,150100.0
2013-10-10 15:45:00,77.78,77.79,77.71,77.77,197900.0,55.736,55.7431,55.6858,55.7288,197900.0
2013-10-10 15:50:00,77.77,77.81,77.71,77.81,193400.0,55.7288,55.7575,55.6858,55.7575,193400.0
2013-10-10 15:55:00,77.81,77.92,77.74,77.9,416500.0,55.7575,55.8363,55.7073,55.8219,416500.0
2013-10-11 09:30:00,78.0,78.23,77.89,78.2,245200.0,55.8936,56.0584,55.8148,56.0369,245200.0
2013-10-11 09:35:00,78.2,78.24,77.91,77.93,68200.0,56.0369,56.0656,55.8291,55.8434,68200.0
2013-10-11 09:40:00,77.93,77.97,77.82,77.84,63900.0,55.8434,55.8721,55.7646,55.779,63900.0
2013-10-11 09:45:00,77.85,77.94,77.81,77.92,58300.0,55.7861,55.8506,55.7575,55.8363,58300.0
2013-10-11 09:50:00,77.94,77.99,77.89,77.94,58500.0,55.8506,55.8864,55.8148,55.8506,58500.0
2013-10-11 09:55:00,77.93,78.07,77.92,78.05,52600.0,55.8434,55.9438,55.8363,55.9294,52600.0
2013-10-11 10:00:00,78.04,78.12,78.0,78.04,62100.0,55.9223,55.9796,55.8936,55.9223,62100.0
2013-10-11 10:05:00,78.05,78.14,78.05,78.06,54800.0,55.9294,55.9939,55.9294,55.9366,54800.0
2013-10-11 10:10:00,78.05,78.09,77.96,77.97,54000.0,55.9294,55.9581,55.8649,55.8721,54000.0
2013-10-11 10:15:00,77.97,77.98,77.86,77.87,57100.0,55.8721,55.8793,55.7933,55.8004,57100.0
2013-10-11 10:20:00,77.88,77.89,77.85,77.87,38600.0,55.8076,55.8148,55.7861,55.8004,38600.0
2013-10-11 10:25:00,77.87,77.94,77.83,77.9,51500.0,55.8004,55.8506,55.7718,55.8219,51500.0
2013-10-11 10:30:00,77.9,77.97,77.86,77.95,57900.0,55.8219,55.8721,55.7933,55.8578,57900.0
2013-10-11 10:35:00,77.95,78.07,77.89,78.07,78400.0,55.8578,55.9438,55.8148,55.9438,78400.0
2013-10-11 10:40:00,78.08,78.09,78.01,78.03,50600.0,55.9509,55.9581,55.9008,55.9151,50600.0
2013-10-11 10:45:00,78.03,78.09,77.94,77.95,84100.0,55.9151,55.9581,55.8506,55.8578,84100.0
2013-10-11 10:50:00,77.95,77.96,77.88,77.89,61400.0,55.8578,55.8649,55.8076,55.8148,61400.0
2013-10-11 10:55:00,77.89,77.89,77.81,77.83,44300.0,55.8148,55.8148,55.7575,55.7718,44300.0
2013-10-11 11:00:00,77.83,77.84,77.82,77.83,47800.0,55.7718,55.779,55.7646,55.7718,47800.0
2013-10-11 11:05:00,77.84,77.87,77.82,77.86,144800.0,55.779,55.8004,55.7646,55.7933,144800.0
2013-10-11 11:10:00,77.87,77.92,77.85,77.86,36700.0,55.8004,55.8363,55.7861,55.7933,36700.0
2013-10-11 11:15:00,77.87,77.93,77.87,77.91,73300.0,55.8004,55.8434,55.8004,55.8291,73300.0
2013-10-11 11:20:00,77.9,77.91,77.85,77.86,35700.0,55.8219,55.8291,55.7861,55.7933,35700.0
2013-10-11 11:25:00,77.87,77.91,77.83,77.83,64500.0,55.8004,55.8291,55.7718,55.7718,64500.0
2013-10-11 11:30:00,77.83,77.94,77.83,77.91,66900.0,55.7718,55.8506,55.7718,55.8291,66900.0
2013-10-11 11:35:00,77.91,77.96,77.9,77.95,65900.0,55.8291,55.8649,55.8219,55.8578,65900.0
2013-10-11 11:40:00,77.96,77.98,77.94,77.95,53300.0,55.8649,55.8793,55.8506,55.8578,53300.0
2013-10-11 11:45:00,77.95,77.95,77.9,77.91,52100.0,55.8578,55.8578,55.8219,55.8291,52100.0
2013-10-11 11:50:00,77.91,77.92,77.83,77.87,47400.0,55.8291,55.8363,55.7718,55.8004,47400.0
2013-10-11 11:55:00,77.87,77.91,77.86,77.88,59900.0,55.8004,55.8291,55.7933,55.8076,59900.0
2013-10-11 12:00:00,77.87,77.99,77.87,77.98,67400.0,55.8004,55.8864,55.8004,55.8793,67400.0
2013-10-11 12:05:00,77.98,78.07,77.96,78.07,61900.0,55.8793,55.9438,55.8649,55.9438,61900.0
2013-10-11 12:10:00,78.06,78.11,78.05,78.1,49100.0,55.9366,55.9724,55.9294,55.9653,49100.0
2013-10-11 12:15:00,78.11,78.16,78.11,78.15,33000.0,55.9724,56.0083,55.9724,56.0011,33000.0
2013-10-11 12:20:00,78.16,78.18,78.02,78.03,109000.0,56.0083,56.0226,55.9079,55.9151,109000.0
2013-10-11 12:25:00,78.03,78.06,78.0,78.01,49800.0,55.9151,55.9366,55.8936,55.9008,49800.0
2013-10-11 12:30:00,78.01,78.03,77.99,78.01,58500.0,55.9008,55.9151,55.8864,55.9008,58500.0
2013-10-11 12:35:00,78.01,78.03,78.01,78.01,33000.0,55.9008,55.9151,55.9008,55.9008,33000.0
2013-10-11 12:40:00,78.01,78.03,77.96,77.98,66500.0,55.9008,55.9151,55.8649,55.8793,66500.0
2013-10-11 12:45:00,77.97,78.06,77.97,78.03,43700.0,55.8721,55.9366,55.8721,55.9151,43700.0
2013-10-11 12:50:00,78.04,78.06,78.04,78.06,26400.0,55.9223,55.9366,55.9223,55.9366,26400.0
2013-10-11 12:55:00,78.05,78.11,78.05,78.1,29300.0,55.9294,55.9724,55.9294,55.9653,29300.0
2013-10-11 13:00:00,78.1,78.1,78.02,78.03,32900.0,55.9653,55.9653,55.9079,55.9151,32900.0
2013-10-11 13:05:00,78.03,78.1,78.0,78.09,46300.0,55.9151,55.9653,55.8936,55.9581,46300.0
2013-10-11 13:10:00,78.09,78.1,78.05,78.06,21100.0,55.9581,55.9653,55.9294,55.9366,21100.0
2013-10-11 13:15:00,78.05,78.05,78.0,78.02,52600.0,55.9294,55.9294,55.8936,55.9079,52600.0
2013-10-11 13:20:00,78.02,78.09,78.02,78.07,31500.0,55.9079,55.9581,55.9079,55.9438,31500.0
2013-10-11 13:25:00,78.09,78.12,78.09,78.11,43100.0,55.9581,55.9796,55.9581,55.9724,43100.0
2013-10-11 13:30:00,78.11,78.12,78.1,78.11,23800.0,55.9724,55.9796,55.9653,55.9724,23800.0
2013-10-11 13:35:00,78.11,78.11,78.05,78.08,45800.0,55.9724,55.9724,55.9294,55.9509,45800.0
2013-10-11 13:40:00,78.08,78.08,78.0,78.0,33900.0,55.9509,55.9509,55.8936,55.8936,33900.0
2013-10-11 13:45:00,78.01,78.11,78.0,78.05,132600.0,55.9008,55.9724,55.8936,55.9294,132600.0
2013-10-11 13:50:00,78.06,78.1,78.05,78.1,31500.0,55.9366,55.9653,55.9294,55.9653,31500.0
2013-10-11 13:55:00,78.1,78.15,78.09,78.15,33200.0,55.9653,56.0011,55.9581,56.0011,33200.0
2013-10-11 14:00:00,78.14,78.16,78.13,78.14,42100.0,55.9939,56.0083,55.9868,55.9939,42100.0
2013-10-11 14:05:00,78.14,78.15,78.12,78.13,28200.0,55.9939,56.0011,55.9796,55.9868,28200.0
2013-10-11 14:10:00,78.13,78.15,78.12,78.14,28700.0,55.9868,56.0011,55.9796,55.9939,28700.0
2013-10-11 14:15:00,78.13,78.15,78.11,78.14,25600.0,55.9868,56.0011,55.9724,55.9939,25600.0
2013-10-11 14:20:00,78.14,78.15,78.12,78.15,24900.0,55.9939,56.0011,55.9796,56.0011,24900.0
2013-10-11 14:25:00,78.15,78.19,78.13,78.18,32200.0,56.0011,56.0298,55.9868,56.0226,32200.0
2013-10-11 14:30:00,78.18,78.19,78.14,78.14,41000.0,56.0226,56.0298,55.9939,55.9939,41000.0
2013-10-11 14:35:00,78.14,78.15,78.1,78.13,30900.0,55.9939,56.0011,55.9653,55.9868,30900.0
2013-10-11 14:40:00,78.13,78.15,78.11,78.15,33700.0,55.9868,56.0011,55.9724,56.0011,33700.0
2013-10-11 14:45:00,78.14,78.16,78.13,78.13,40200.0,55.9939,56.0083,55.9868,55.9868,40200.0
2013-10-11 14:50:00,78.14,78.16,78.14,78.15,25500.0,55.9939,56.0083,55.9939,56.0011,25500.0
2013-10-11 14:55:00,78.15,78.25,78.15,78.24,164400.0,56.0011,56.0728,56.0011,56.0656,164400.0
2013-10-11 15:00:00,78.25,78.27,78.18,78.21,60200.0,56.0728,56.0871,56.0226,56.0441,60200.0
2013-10-11 15:05:00,78.22,78.24,78.21,78.22,34900.0,56.0513,56.0656,56.0441,56.0513,34900.0
2013-10-11 15:10:00,78.21,78.23,78.17,78.18,62300.0,56.0441,56.0584,56.0154,56.0226,62300.0
2013-10-11 15:15:00,78.18,78.23,78.17,78.21,67500.0,56.0226,56.0584,56.0154,56.0441,67500.0
2013-10-11 15:20:00,78.21,78.27,78.21,78.25,45400.0,56.0441,56.0871,56.0441,56.0728,45400.0
2013-10-11 15:25:00,78.24,78.3,78.21,78.3,50500.0,56.0656,56.1086,56.0441,56.1086,50500.0
2013-10-11 15:30:00,78.3,78.35,78.27,78.27,91700.0,56.1086,56.1444,56.0871,56.0871,91700.0
2013-10-11 15:35:00,78.28,78.3,78.23,78.23,64000.0,56.0942,56.1086,56.0584,56.0584,64000.0
2013-10-11 15:40:00,78.24,78.29,78.24,78.27,78700.0,56.0656,56.1014,56.0656,56.0871,78700.0
2013-10-11 15:45:00,78.28,78.29,78.21,78.22,114700.0,56.0942,56.1014,56.0441,56.0513,114700.0
2013-10-11 15:50:00,78.23,78.29,78.18,78.28,179000.0,56.0584,56.1014,56.0226,56.0942,179000.0
2013-10-11 15:55:00,78.28,78.49,78.27,78.48,375800.0,56.0942,56.2447,56.0871,56.2376,375800.0
2013-10-14 09:30:00,78.01,78.25,77.93,78.21,138700.0,55.9008,56.0728,55.8434,56.0441,138700.0
2013-10-14 09:35:00,78.19,78.39,78.16,78.25,104800.0,56.0298,56.1731,56.0083,56.0728,104800.0
2013-10-14 09:40:00,78.25,78.33,78.21,78.23,66800.0,56.0728,56.1301,56.0441,56.0584,66800.0
2013-10-14 09:45:00,78.23,78.27,78.12,78.16,65300.0,56.0584,56.0871,55.9796,56.0083,65300.0
2013-10-14 09:50:00,78.15,78.27,78.15,78.26,64000.0,56.0011,56.0871,56.0011,56.0799,64000.0
2013-10-14 09:55:00,78.26,78.26,78.16,78.2,45500.0,56.0799,56.0799,56.0083,56.0369,45500.0
2013-10-14 10:00:00,78.19,78.28,78.13,78.26,62700.0,56.0298,56.0942,55.9868,56.0799,62700.0
2013-10-14 10:05:00,78.26,78.31,78.24,78.27,319300.0,56.0799,56.1157,56.0656,56.0871,319300.0
2013-10-14 10:10:00,78.26,78.34,78.26,78.29,49600.0,56.0799,56.1372,56.0799,56.1014,49600.0
2013-10-14 10:15:00,78.29,78.33,78.25,78.26,110800.0,56.1014,56.1301,56.0728,56.0799,110800.0
2013-10-14 10:20:00,78.27,78.3,78.23,78.28,74200.0,56.0871,56.1086,56.0584,56.0942,74200.0
2013-10-14 10:25:00,78.28,78.36,78.27,78.36,56000.0,56.0942,56.1516,56.0871,56.1516,56000.0
2013-10-14 10:30:00,78.36,78.38,78.31,78.33,57500.0,56.1516,56.1659,56.1157,56.1301,57500.0
2013-10-14 10:35:00,78.34,78.41,78.34,78.35,54000.0,56.1372,56.1874,56.1372,56.1444,54000.0
2013-10-14 10:40:00,78.35,78.38,78.34,78.38,93300.0,56.1444,56.1659,56.1372,56.1659,93300.0
2013-10-14 10:45:00,78.38,78.51,78.38,78.41,81000.0,56.1659,56.2591,56.1659,56.1874,81000.0
2013-10-14 10:50:00,78.41,78.45,78.4,78.45,50200.0,56.1874,56.2161,56.1802,56.2161,50200.0
2013-10-14 10:55:00,78.44,78.55,78.44,78.52,61100.0,56.2089,56.2877,56.2089,56.2662,61100.0
2013-10-14 11:00:00,78.5,78.51,78.46,78.5,116800.0,56.2519,56.2591,56.2232,56.2519,116800.0
2013-10-14 11:05:00,78.49,78.52,78.47,78.51,74100.0,56.2447,56.2662,56.2304,56.2591,74100.0
2013-10-14 11:10:00,78.51,78.56,78.5,78.51,68300.0,56.2591,56.2949,56.2519,56.2591,68300.0
2013-10-14 11:15:00,78.5,78.52,78.39,78.41,160100.0,56.2519,56.2662,56.1731,56.1874,160100.0
2013-10-14 11:20:00,78.41,78.43,78.37,78.38,42200.0,56.1874,56.2017,56.1587,56.1659,42200.0
2013-10-14 11:25:00,78.38,78.39,78.35,78.35,34300.0,56.1659,56.1731,56.1444,56.1444,34300.0
2013-10-14 11:30:00,78.36,78.44,78.36,78.4,53900.0,56.1516,56.2089,56.1516,56.1802,53900.0
2013-10-14 11:35:00,78.39,78.43,78.39,78.4,43800.0,56.1731,56.2017,56.1731,56.1802,43800.0
2013-10-14 11:40:00,78.41,78.45,78.4,78.45,61700.0,56.1874,56.2161,56.1802,56.2161,61700.0
2013-10-14 11:45:00,78.46,78.5,78.45,78.48,41000.0,56.2232,56.2519,56.2161,56.2376,41000.0
2013-10-14 11:50:00,78.47,78.53,78.45,78.51,61900.0,56.2304,56.2734,56.2161,56.2591,61900.0
2013-10-14 11:55:00,78.52,78.52,78.46,78.5,47700.0,56.2662,56.2662,56.2232,56.2519,47700.0
2013-10-14 12:00:00,78.51,78.57,78.48,78.55,34000.0,56.2591,56.3021,56.2376,56.2877,34000.0
2013-10-14 12:05:00,78.56,78.56,78.49,78.53,43000.0,56.2949,56.2949,56.2447,56.2734,43000.0
2013-10-14 12:10:00,78.53,78.55,78.47,78.49,43000.0,56.2734,56.2877,56.2304,56.2447,43000.0
2013-10-14 12:15:00,78.48,78.55,78.46,78.55,38100.0,56.2376,56.2877,56.2232,56.2877,38100.0
2013-10-14 12:20:00,78.55,78.57,78.52,78.53,29300.0,56.2877,56.3021,56.2662,56.2734,29300.0
2013-10-14 12:25:00,78.54,78.59,78.53,78.54,39500.0,56.2806,56.3164,56.2734,56.2806,39500.0
2013-10-14 12:30:00,78.53,78.56,78.49,78.56,39600.0,56.2734,56.2949,56.2447,56.2949,39600.0
2013-10-14 12:35:00,78.55,78.6,78.54,78.6,35700.0,56.2877,56.3236,56.2806,56.3236,35700.0
2013-10-14 12:40:00,78.59,78.59,78.48,78.51,39800.0,56.3164,56.3164,56.2376,56.2591,39800.0
2013-10-14 12:45:00,78.52,78.52,78.47,78.49,34000.0,56.2662,56.2662,56.2304,56.2447,34000.0
2013-10-14 12:50:00,78.49,78.52,78.48,78.49,33200.0,56.2447,56.2662,56.2376,56.2447,33200.0
2013-10-14 12:55:00,78.49,78.49,78.41,78.44,25400.0,56.2447,56.2447,56.1874,56.2089,25400.0
2013-10-14 13:00:00,78.44,78.46,78.4,78.45,26900.0,56.2089,56.2232,56.1802,56.2161,26900.0
2013-10-14 13:05:00,78.47,78.54,78.47,78.54,31300.0,56.2304,56.2806,56.2304,56.2806,31300.0
2013-10-14 13:10:00,78.54,78.67,78.54,78.65,75300.0,56.2806,56.3737,56.2806,56.3594,75300.0
2013-10-14 13:15:00,78.65,78.7,78.64,78.66,64600.0,56.3594,56.3952,56.3522,56.3666,64600.0
2013-10-14 13:20:00,78.66,78.68,78.64,78.67,38700.0,56.3666,56.3809,56.3522,56.3737,38700.0
2013-10-14 13:25:00,78.67,78.68,78.58,78.6,52600.0,56.3737,56.3809,56.3092,56.3236,52600.0
2013-10-14 13:30:00,78.6,78.61,78.57,78.61,41400.0,56.3236,56.3307,56.3021,56.3307,41400.0
2013-10-14 13:35:00,78.62,78.64,78.6,78.61,91200.0,56.3379,56.3522,56.3236,56.3307,91200.0
2013-10-14 13:40:00,78.61,78.67,78.61,78.67,74100.0,56.3307,56.3737,56.3307,56.3737,74100.0
2013-10-14 13:45:00,78.67,78.7,78.64,78.65,49300.0,56.3737,56.3952,56.3522,56.3594,49300.0
2013-10-14 13:50:00,78.65,78.66,78.6,78.63,52800.0,56.3594,56.3666,56.3236,56.3451,52800.0
2013-10-14 13:55:00,78.63,78.63,78.57,78.58,39400.0,56.3451,56.3451,56.3021,56.3092,39400.0
2013-10-14 14:00:00,78.58,78.67,78.56,78.67,70700.0,56.3092,56.3737,56.2949,56.3737,70700.0
2013-10-14 14:05:00,78.67,78.8,78.66,78.74,82800.0,56.3737,56.4669,56.3666,56.4239,82800.0
2013-10-14 14:10:00,78.74,78.77,78.71,78.77,50900.0,56.4239,56.4454,56.4024,56.4454,50900.0
2013-10-14 14:15:00,78.76,78.77,78.73,78.73,59600.0,56.4382,56.4454,56.4167,56.4167,59600.0
2013-10-14 14:20:00,78.74,78.75,78.71,78.71,55400.0,56.4239,56.431,56.4024,56.4024,55400.0
2013-10-14 14:25:00,78.71,78.73,78.7,78.72,39300.0,56.4024,56.4167,56.3952,56.4095,39300.0
2013-10-14 14:30:00,78.72,78.74,78.69,78.72,49700.0,56.4095,56.4239,56.388,56.4095,49700.0
2013-10-14 14:35:00,78.72,78.73,78.7,78.73,30700.0,56.4095,56.4167,56.3952,56.4167,30700.0
2013-10-14 14:40:00,78.73,78.73,78.53,78.55,95300.0,56.4167,56.4167,56.2734,56.2877,95300.0
2013-10-14 14:45:00,78.55,78.61,78.54,78.57,91200.0,56.2877,56.3307,56.2806,56.3021,91200.0
2013-10-14 14:50:00,78.58,78.6,78.56,78.59,51300.0,56.3092,56.3236,56.2949,56.3164,51300.0
2013-10-14 14:55:00,78.59,78.65,78.56,78.63,56200.0,56.3164,56.3594,56.2949,56.3451,56200.0
2013-10-14 15:00:00,78.64,78.65,78.55,78.65,56400.0,56.3522,56.3594,56.2877,56.3594,56400.0
2013-10-14 15:05:00,78.64,78.78,78.64,78.77,80900.0,56.3522,56.4525,56.3522,56.4454,80900.0
2013-10-14 15:10:00,78.77,78.77,78.71,78.75,80500.0,56.4454,56.4454,56.4024,56.431,80500.0
2013-10-14 15:15:00,78.75,78.76,78.65,78.66,57700.0,56.431,56.4382,56.3594,56.3666,57700.0
2013-10-14 15:20:00,78.65,78.65,78.61,78.64,60100.0,56.3594,56.3594,56.3307,56.3522,60100.0
2013-10-14 15:25:00,78.64,78.65,78.58,78.62,75200.0,56.3522,56.3594,56.3092,56.3379,75200.0
2013-10-14 15:30:00,78.63,78.69,78.6,78.65,75000.0,56.3451,56.388,56.3236,56.3594,75000.0
2013-10-14 15:35:00,78.65,78.65,78.58,78.62,82600.0,56.3594,56.3594,56.3092,56.3379,82600.0
2013-10-14 15:40:00,78.61,78.7,78.61,78.7,102100.0,56.3307,56.3952,56.3307,56.3952,102100.0
2013-10-14 15:45:00,78.69,78.71,78.57,78.59,179100.0,56.388,56.4024,56.3021,56.3164,179100.0
2013-10-14 15:50:00,78.6,78.63,78.56,78.63,132300.0,56.3236,56.3451,56.2949,56.3451,132300.0
2013-10-14 15:55:00,78.63,78.77,78.59,78.73,370800.0,56.3451,56.4454,56.3164,56.4167,370800.0
2013-10-15 09:30:00,78.36,78.41,78.04,78.14,309000.0,56.1516,56.1874,55.9223,55.9939,309000.0
2013-10-15 09:35:00,78.12,78.45,78.09,78.31,136000.0,55.9796,56.2161,55.9581,56.1157,136000.0
2013-10-15 09:40:00,78.3,78.43,78.21,78.34,93700.0,56.1086,56.2017,56.0441,56.1372,93700.0
2013-10-15 09:45:00,78.36,78.5,78.29,78.39,67700.0,56.1516,56.2519,56.1014,56.1731,67700.0
2013-10-15 09:50:00,78.38,78.45,78.36,78.38,93400.0,56.1659,56.2161,56.1516,56.1659,93400.0
2013-10-15 09:55:00,78.38,78.49,78.36,78.47,84400.0,56.1659,56.2447,56.1516,56.2304,84400.0
2013-10-15 10:00:00,78.48,78.5,78.35,78.37,86800.0,56.2376,56.2519,56.1444,56.1587,86800.0
2013-10-15 10:05:00,78.38,78.56,78.38,78.55,70600.0,56.1659,56.2949,56.1659,56.2877,70600.0
2013-10-15 10:10:00,78.56,78.61,78.55,78.56,67000.0,56.2949,56.3307,56.2877,56.2949,67000.0
2013-10-15 10:15:00,78.56,78.58,78.49,78.51,51900.0,56.2949,56.3092,56.2447,56.2591,51900.0
2013-10-15 10:20:00,78.52,78.54,78.47,78.48,89300.0,56.2662,56.2806,56.2304,56.2376,89300.0
2013-10-15 10:25:00,78.48,78.49,78.42,78.44,76100.0,56.2376,56.2447,56.1946,56.2089,76100.0
2013-10-15 10:30:00,78.44,78.44,78.3,78.31,94300.0,56.2089,56.2089,56.1086,56.1157,94300.0
2013-10-15 10:35:00,78.31,78.48,78.31,78.44,48200.0,56.1157,56.2376,56.1157,56.2089,48200.0
2013-10-15 10:40:00,78.44,78.45,78.25,78.35,86100.0,56.2089,56.2161,56.0728,56.1444,86100.0
2013-10-15 10:45:00,78.36,78.38,78.29,78.34,75200.0,56.1516,56.1659,56.1014,56.1372,75200.0
2013-10-15 10:50:00,78.35,78.37,78.29,78.32,57000.0,56.1444,56.1587,56.1014,56.1229,57000.0
2013-10-15 10:55:00,78.32,78.32,78.21,78.21,65900.0,56.1229,56.1229,56.0441,56.0441,65900.0
2013-10-15 11:00:00,78.21,78.31,78.16,78.26,80400.0,56.0441,56.1157,56.0083,56.0799,80400.0
2013-10-15 11:05:00,78.27,78.28,78.13,78.19,106900.0,56.0871,56.0942,55.9868,56.0298,106900.0
2013-10-15 11:10:00,78.19,78.46,78.09,78.3,121600.0,56.0298,56.2232,55.9581,56.1086,121600.0
2013-10-15 11:15:00,78.31,78.39,78.31,78.36,52600.0,56.1157,56.1731,56.1157,56.1516,52600.0
2013-10-15 11:20:00,78.36,78.42,78.36,78.4,72400.0,56.1516,56.1946,56.1516,56.1802,72400.0
2013-10-15 11:25:00,78.4,78.4,78.33,78.34,58400.0,56.1802,56.1802,56.1301,56.1372,58400.0
2013-10-15 11:30:00,78.34,78.45,78.31,78.39,79200.0,56.1372,56.2161,56.1157,56.1731,79200.0
2013-10-15 11:35:00,78.39,78.42,78.24,78.33,57300.0,56.1731,56.1946,56.0656,56.1301,57300.0
2013-10-15 11:40:00,78.34,78.36,78.18,78.18,53300.0,56.1372,56.1516,56.0226,56.0226,53300.0
2013-10-15 11:45:00,78.18,78.2,78.11,78.18,51500.0,56.0226,56.0369,55.9724,56.0226,51500.0
2013-10-15 11:50:00,78.18,78.25,78.17,78.23,52200.0,56.0226,56.0728,56.0154,56.0584,52200.0
2013-10-15 11:55:00,78.23,78.28,78.22,78.23,62800.0,56.0584,56.0942,56.0513,56.0584,62800.0
2013-10-15 12:00:00,78.23,78.27,78.21,78.22,68200.0,56.0584,56.0871,56.0441,56.0513,68200.0
2013-10-15 12:05:00,78.21,78.23,78.14,78.17,100900.0,56.0441,56.0584,55.9939,56.0154,100900.0
2013-10-15 12:10:00,78.18,78.21,78.13,78.15,73700.0,56.0226,56.0441,55.9868,56.0011,73700.0
2013-10-15 12:15:00,78.15,78.16,78.07,78.16,96400.0,56.0011,56.0083,55.9438,56.0083,96400.0
2013-10-15 12:20:00,78.15,78.16,78.09,78.12,96900.0,56.0011,56.0083,55.9581,55.9796,96900.0
2013-10-15 12:25:00,78.12,78.17,78.11,78.12,67500.0,55.9796,56.0154,55.9724,55.9796,67500.0
2013-10-15 12:30:00,78.13,78.21,78.12,78.21,52500.0,55.9868,56.0441,55.9796,56.0441,52500.0
2013-10-15 12:35:00,78.2,78.24,78.19,78.2,20100.0,56.0369,56.0656,56.0298,56.0369,20100.0
2013-10-15 12:40:00,78.2,78.28,78.2,78.24,32300.0,56.0369,56.0942,56.0369,56.0656,32300.0
2013-10-15 12:45:00,78.25,78.3,78.25,78.28,44700.0,56.0728,56.1086,56.0728,56.0942,44700.0
2013-10-15 12:50:00,78.28,78.29,78.19,78.2,54200.0,56.0942,56.1014,56.0298,56.0369,54200.0
2013-10-15 12:55:00,78.2,78.24,78.16,78.22,44400.0,56.0369,56.0656,56.0083,56.0513,44400.0
2013-10-15 13:00:00,78.22,78.28,78.19,78.24,48400.0,56.0513,56.0942,56.0298,56.0656,48400.0
2013-10-15 13:05:00,78.24,78.24,78.14,78.17,59400.0,56.0656,56.0656,55.9939,56.0154,59400.0
2013-10-15 13:10:00,78.17,78.25,78.15,78.24,26100.0,56.0154,56.0728,56.0011,56.0656,26100.0
2013-10-15 13:15:00,78.25,78.25,78.18,78.23,39000.0,56.0728,56.0728,56.0226,56.0584,39000.0
2013-10-15 13:20:00,78.23,78.24,78.2,78.21,39500.0,56.0584,56.0656,56.0369,56.0441,39500.0
2013-10-15 13:25:00,78.21,78.25,78.14,78.14,36400.0,56.0441,56.0728,55.9939,55.9939,36400.0
2013-10-15 13:30:00,78.14,78.17,78.13,78.13,50200.0,55.9939,56.0154,55.9868,55.9868,50200.0
2013-10-15 13:35:00,78.13,78.14,78.05,78.06,89700.0,55.9868,55.9939,55.9294,55.9366,89700.0
2013-10-15 13:40:00,78.06,78.11,78.0,78.04,183000.0,55.9366,55.9724,55.8936,55.9223,183000.0
2013-10-15 13:45:00,78.04,78.11,77.91,77.91,141100.0,55.9223,55.9724,55.8291,55.8291,141100.0
2013-10-15 13:50:00,77.92,77.93,77.84,77.87,189000.0,55.8363,55.8434,55.779,55.8004,189000.0
2013-10-15 13:55:00,77.87,77.87,77.45,77.49,408400.0,55.8004,55.8004,55.4995,55.5281,408400.0
2013-10-15 14:00:00,77.49,77.81,77.49,77.78,262400.0,55.5281,55.7575,55.5281,55.736,262400.0
2013-10-15 14:05:00,77.79,77.86,77.78,77.84,116200.0,55.7431,55.7933,55.736,55.779,116200.0
2013-10-15 14:10:00,77.86,77.87,77.64,77.68,134200.0,55.7933,55.8004,55.6356,55.6643,134200.0
2013-10-15 14:15:00,77.69,77.75,77.68,77.68,101000.0,55.6715,55.7145,55.6643,55.6643,101000.0
2013-10-15 14:20:00,77.69,77.7,77.49,77.5,158300.0,55.6715,55.6786,55.5281,55.5353,158300.0
2013-10-15 14:25:00,77.49,77.6,77.44,77.58,91200.0,55.5281,55.607,55.4923,55.5926,91200.0
2013-10-15 14:30:00,77.59,77.75,77.54,77.75,173400.0,55.5998,55.7145,55.564,55.7145,173400.0
2013-10-15 14:35:00,77.74,77.75,77.56,77.65,179000.0,55.7073,55.7145,55.5783,55.6428,179000.0
2013-10-15 14:40:00,77.65,77.65,77.48,77.56,114900.0,55.6428,55.6428,55.521,55.5783,114900.0
2013-10-15 14:45:00,77.57,77.59,77.45,77.57,189800.0,55.5855,55.5998,55.4995,55.5855,189800.0
2013-10-15 14:50:00,77.56,77.68,77.56,77.63,50400.0,55.5783,55.6643,55.5783,55.6285,50400.0
2013-10-15 14:55:00,77.62,77.74,77.61,77.73,49800.0,55.6213,55.7073,55.6141,55.7001,49800.0
2013-10-15 15:00:00,77.73,77.73,77.57,77.63,80500.0,55.7001,55.7001,55.5855,55.6285,80500.0
2013-10-15 15:05:00,77.64,77.79,77.59,77.77,68300.0,55.6356,55.7431,55.5998,55.7288,68300.0
2013-10-15 15:10:00,77.78,77.85,77.73,77.77,70800.0,55.736,55.7861,55.7001,55.7288,70800.0
2013-10-15 15:15:00,77.78,77.83,77.74,77.83,53200.0,55.736,55.7718,55.7073,55.7718,53200.0
2013-10-15 15:20:00,77.82,77.83,77.77,77.82,55300.0,55.7646,55.7718,55.7288,55.7646,55300.0
2013-10-15 15:25:00,77.83,77.86,77.79,77.86,64300.0,55.7718,55.7933,55.7431,55.7933,64300.0
2013-10-15 15:30:00,77.86,77.86,77.71,77.74,91800.0,55.7933,55.7933,55.6858,55.7073,91800.0
2013-10-15 15:35:00,77.73,77.76,77.65,77.69,107700.0,55.7001,55.7216,55.6428,55.6715,107700.0
2013-10-15 15:40:00,77.69,77.76,77.64,77.66,126700.0,55.6715,55.7216,55.6356,55.65,126700.0
2013-10-15 15:45:00,77.66,77.7,77.64,77.66,172100.0,55.65,55.6786,55.6356,55.65,172100.0
2013-10-15 15:50:00,77.67,77.7,77.63,77.7,200200.0,55.6571,55.6786,55.6285,55.6786,200200.0
2013-10-15 15:55:00,77.69,77.72,77.58,77.6,348700.0,55.6715,55.693,55.5926,55.607,348700.0
2013-10-16 09:30:00,77.23,77.76,77.23,77.74,182400.0,55.7668,56.1495,55.7668,56.135,182400.0
2013-10-16 09:35:00,77.77,77.82,77.58,77.7,94200.0,56.1567,56.1928,56.0195,56.1061,94200.0
2013-10-16 09:40:00,77.66,77.75,77.54,77.71,138200.0,56.0773,56.1422,55.9906,56.1134,138200.0
2013-10-16 09:45:00,77.71,77.78,77.66,77.78,106500.0,56.1134,56.1639,56.0773,56.1639,106500.0
2013-10-16 09:50:00,77.78,78.04,77.76,78.0,157600.0,56.1639,56.3516,56.1495,56.3228,157600.0
2013-10-16 09:55:00,78.0,78.28,77.98,78.14,165700.0,56.3228,56.5249,56.3083,56.4239,165700.0
2013-10-16 10:00:00,78.15,78.24,78.06,78.09,89000.0,56.4311,56.4961,56.3661,56.3877,89000.0
2013-10-16 10:05:00,78.09,78.19,78.01,78.19,147700.0,56.3877,56.46,56.33,56.46,147700.0
2013-10-16 10:10:00,78.19,78.28,78.15,78.26,113700.0,56.46,56.5249,56.4311,56.5105,113700.0
2013-10-16 10:15:00,78.26,78.4,78.26,78.39,81800.0,56.5105,56.6116,56.5105,56.6044,81800.0
2013-10-16 10:20:00,78.38,78.44,78.24,78.24,82800.0,56.5972,56.6405,56.4961,56.4961,82800.0
2013-10-16 10:25:00,78.23,78.26,78.08,78.09,106400.0,56.4888,56.5105,56.3805,56.3877,106400.0
2013-10-16 10:30:00,78.09,78.19,78.09,78.15,47100.0,56.3877,56.46,56.3877,56.4311,47100.0
2013-10-16 10:35:00,78.15,78.18,78.11,78.14,57000.0,56.4311,56.4527,56.4022,56.4239,57000.0
2013-10-16 10:40:00,78.15,78.23,78.14,78.18,43600.0,56.4311,56.4888,56.4239,56.4527,43600.0
2013-10-16 10:45:00,78.18,78.4,78.17,78.38,69200.0,56.4527,56.6116,56.4455,56.5972,69200.0
2013-10-16 10:50:00,78.39,78.45,78.34,78.36,70500.0,56.6044,56.6477,56.5683,56.5827,70500.0
2013-10-16 10:55:00,78.36,78.4,78.3,78.39,95600.0,56.5827,56.6116,56.5394,56.6044,95600.0
2013-10-16 11:00:00,78.4,78.44,78.34,78.37,73800.0,56.6116,56.6405,56.5683,56.5899,73800.0
2013-10-16 11:05:00,78.37,78.45,78.37,78.38,91800.0,56.5899,56.6477,56.5899,56.5972,91800.0
2013-10-16 11:10:00,78.38,78.43,78.3,78.42,72600.0,56.5972,56.6333,56.5394,56.626,72600.0
2013-10-16 11:15:00,78.42,78.43,78.33,78.33,45500.0,56.626,56.6333,56.561,56.561,45500.0
2013-10-16 11:20:00,78.33,78.38,78.28,78.37,63700.0,56.561,56.5972,56.5249,56.5899,63700.0
2013-10-16 11:25:00,78.37,78.37,78.24,78.25,42800.0,56.5899,56.5899,56.4961,56.5033,42800.0
2013-10-16 11:30:00,78.26,78.27,78.15,78.17,63000.0,56.5105,56.5177,56.4311,56.4455,63000.0
2013-10-16 11:35:00,78.18,78.34,78.18,78.32,47400.0,56.4527,56.5683,56.4527,56.5538,47400.0
2013-10-16 11:40:00,78.32,78.44,78.31,78.42,35200.0,56.5538,56.6405,56.5466,56.626,35200.0
2013-10-16 11:45:00,78.42,78.44,78.34,78.36,37100.0,56.626,56.6405,56.5683,56.5827,37100.0
2013-10-16 11:50:00,78.36,78.45,78.33,78.42,91700.0,56.5827,56.6477,56.561,56.626,91700.0
2013-10-16 11:55:00,78.42,78.43,78.38,78.41,60100.0,56.626,56.6333,56.5972,56.6188,60100.0
2013-10-16 12:00:00,78.41,78.45,78.4,78.42,35100.0,56.6188,56.6477,56.6116,56.626,35100.0
2013-10-16 12:05:00,78.42,78.49,78.39,78.49,56200.0,56.626,56.6766,56.6044,56.6766,56200.0
2013-10-16 12:10:00,78.48,78.49,78.4,78.41,51200.0,56.6694,56.6766,56.6116,56.6188,51200.0
2013-10-16 12:15:00,78.41,78.48,78.4,78.44,63600.0,56.6188,56.6694,56.6116,56.6405,63600.0
2013-10-16 12:20:00,78.44,78.44,78.31,78.32,100000.0,56.6405,56.6405,56.5466,56.5538,100000.0
2013-10-16 12:25:00,78.33,78.37,78.18,78.19,48600.0,56.561,56.5899,56.4527,56.46,48600.0
2013-10-16 12:30:00,78.2,78.2,78.08,78.15,86800.0,56.4672,56.4672,56.3805,56.4311,86800.0
2013-10-16 12:35:00,78.16,78.2,78.11,78.16,46400.0,56.4383,56.4672,56.4022,56.4383,46400.0
2013-10-16 12:40:00,78.17,78.2,78.1,78.1,38600.0,56.4455,56.4672,56.395,56.395,38600.0
2013-10-16 12:45:00,78.11,78.14,78.1,78.12,29200.0,56.4022,56.4239,56.395,56.4094,29200.0
2013-10-16 12:50:00,78.12,78.15,78.11,78.13,35900.0,56.4094,56.4311,56.4022,56.4166,35900.0
2013-10-16 12:55:00,78.12,78.12,78.04,78.07,36600.0,56.4094,56.4094,56.3516,56.3733,36600.0
2013-10-16 13:00:00,78.07,78.11,78.06,78.09,33600.0,56.3733,56.4022,56.3661,56.3877,33600.0
2013-10-16 13:05:00,78.09,78.09,78.04,78.05,26600.0,56.3877,56.3877,56.3516,56.3589,26600.0
2013-10-16 13:10:00,78.05,78.12,78.05,78.12,31900.0,56.3589,56.4094,56.3589,56.4094,31900.0
2013-10-16 13:15:00,78.13,78.19,78.1,78.12,51400.0,56.4166,56.46,56.395,56.4094,51400.0
2013-10-16 13:20:00,78.12,78.17,78.11,78.12,40500.0,56.4094,56.4455,56.4022,56.4094,40500.0
2013-10-16 13:25:00,78.12,78.22,78.09,78.18,89800.0,56.4094,56.4816,56.3877,56.4527,89800.0
2013-10-16 13:30:00,78.19,78.19,78.08,78.09,58700.0,56.46,56.46,56.3805,56.3877,58700.0
2013-10-16 13:35:00,78.09,78.15,78.06,78.08,76700.0,56.3877,56.4311,56.3661,56.3805,76700.0
2013-10-16 13:40:00,78.09,78.15,78.09,78.12,45600.0,56.3877,56.4311,56.3877,56.4094,45600.0
2013-10-16 13:45:00,78.11,78.13,77.98,78.01,104800.0,56.4022,56.4166,56.3083,56.33,104800.0
2013-10-16 13:50:00,78.01,78.04,78.0,78.01,50300.0,56.33,56.3516,56.3228,56.33,50300.0
2013-10-16 13:55:00,78.01,78.01,77.92,77.95,92700.0,56.33,56.33,56.265,56.2867,92700.0
2013-10-16 14:00:00,77.94,78.01,77.94,77.97,57200.0,56.2794,56.33,56.2794,56.3011,57200.0
2013-10-16 14:05:00,77.98,78.06,77.98,78.06,36100.0,56.3083,56.3661,56.3083,56.3661,36100.0
2013-10-16 14:10:00,78.06,78.08,78.03,78.07,39500.0,56.3661,56.3805,56.3444,56.3733,39500.0
2013-10-16 14:15:00,78.08,78.1,78.05,78.1,54600.0,56.3805,56.395,56.3589,56.395,54600.0
2013-10-16 14:20:00,78.09,78.13,78.08,78.11,46500.0,56.3877,56.4166,56.3805,56.4022,46500.0
2013-10-16 14:25:00,78.11,78.11,78.0,78.01,44200.0,56.4022,56.4022,56.3228,56.33,44200.0
2013-10-16 14:30:00,78.02,78.09,78.01,78.08,38900.0,56.3372,56.3877,56.33,56.3805,38900.0
2013-10-16 14:35:00,78.08,78.12,78.07,78.09,30000.0,56.3805,56.4094,56.3733,56.3877,30000.0
2013-10-16 14:40:00,78.09,78.11,78.05,78.09,44900.0,56.3877,56.4022,56.3589,56.3877,44900.0
2013-10-16 14:45:00,78.08,78.1,78.04,78.1,50400.0,56.3805,56.395,56.3516,56.395,50400.0
2013-10-16 14:50:00,78.1,78.1,78.05,78.05,31600.0,56.395,56.395,56.3589,56.3589,31600.0
2013-10-16 14:55:00,78.04,78.04,78.0,78.03,45300.0,56.3516,56.3516,56.3228,56.3444,45300.0
2013-10-16 15:00:00,78.04,78.04,77.97,78.03,46600.0,56.3516,56.3516,56.3011,56.3444,46600.0
2013-10-16 15:05:00,78.04,78.13,78.04,78.13,45000.0,56.3516,56.4166,56.3516,56.4166,45000.0
2013-10-16 15:10:00,78.14,78.17,78.12,78.16,62300.0,56.4239,56.4455,56.4094,56.4383,62300.0
2013-10-16 15:15:00,78.16,78.21,78.09,78.1,81500.0,56.4383,56.4744,56.3877,56.395,81500.0
2013-10-16 15:20:00,78.1,78.13,78.06,78.12,49600.0,56.395,56.4166,56.3661,56.4094,49600.0
2013-10-16 15:25:00,78.13,78.13,78.06,78.09,57300.0,56.4166,56.4166,56.3661,56.3877,57300.0
2013-10-16 15:30:00,78.08,78.12,78.06,78.11,55300.0,56.3805,56.4094,56.3661,56.4022,55300.0
2013-10-16 15:35:00,78.12,78.18,78.1,78.15,82700.0,56.4094,56.4527,56.395,56.4311,82700.0
2013-10-16 15:40:00,78.15,78.17,78.11,78.13,76500.0,56.4311,56.4455,56.4022,56.4166,76500.0
2013-10-16 15:45:00,78.12,78.27,78.11,78.23,155400.0,56.4094,56.5177,56.4022,56.4888,155400.0
2013-10-16 15:50:00,78.24,78.29,78.21,78.23,152900.0,56.4961,56.5322,56.4744,56.4888,152900.0
2013-10-16 15:55:00,78.23,78.37,78.22,78.31,315400.0,56.4888,56.5899,56.4816,56.5466,315400.0
2013-10-17 09:30:00,78.22,78.43,78.11,78.39,259100.0,56.4816,56.6333,56.4022,56.6044,259100.0
2013-10-17 09:35:00,78.38,78.39,78.08,78.1,95100.0,56.5972,56.6044,56.3805,56.395,95100.0
2013-10-17 09:40:00,78.09,78.16,78.05,78.15,62100.0,56.3877,56.4383,56.3589,56.4311,62100.0
2013-10-17 09:45:00,78.15,78.2,78.07,78.08,83000.0,56.4311,56.4672,56.3733,56.3805,83000.0
2013-10-17 09:50:00,78.07,78.1,78.0,78.03,88600.0,56.3733,56.395,56.3228,56.3444,88600.0
2013-10-17 09:55:00,78.03,78.1,77.98,78.06,69600.0,56.3444,56.395,56.3083,56.3661,69600.0
2013-10-17 10:00:00,78.06,78.19,78.05,78.16,70500.0,56.3661,56.46,56.3589,56.4383,70500.0
2013-10-17 10:05:00,78.16,78.28,78.16,78.21,50900.0,56.4383,56.5249,56.4383,56.4744,50900.0
2013-10-17 10:10:00,78.22,78.23,78.17,78.2,46500.0,56.4816,56.4888,56.4455,56.4672,46500.0
2013-10-17 10:15:00,78.2,78.29,78.2,78.26,45000.0,56.4672,56.5322,56.4672,56.5105,45000.0
2013-10-17 10:20:00,78.26,78.28,78.21,78.25,36600.0,56.5105,56.5249,56.4744,56.5033,36600.0
2013-10-17 10:25:00,78.25,78.35,78.25,78.27,63200.0,56.5033,56.5755,56.5033,56.5177,63200.0
2013-10-17 10:30:00,78.28,78.29,78.18,78.23,78300.0,56.5249,56.5322,56.4527,56.4888,78300.0
2013-10-17 10:35:00,78.23,78.32,78.23,78.27,63400.0,56.4888,56.5538,56.4888,56.5177,63400.0
2013-10-17 10:40:00,78.27,78.32,78.26,78.27,80800.0,56.5177,56.5538,56.5105,56.5177,80800.0
2013-10-17 10:45:00,78.28,78.28,78.19,78.23,79900.0,56.5249,56.5249,56.46,56.4888,79900.0
2013-10-17 10:50:00,78.24,78.27,78.22,78.23,54200.0,56.4961,56.5177,56.4816,56.4888,54200.0
2013-10-17 10:55:00,78.23,78.23,78.07,78.07,86100.0,56.4888,56.4888,56.3733,56.3733,86100.0
2013-10-17 11:00:00,78.08,78.14,78.05,78.11,102500.0,56.3805,56.4239,56.3589,56.4022,102500.0
2013-10-17 11:05:00,78.11,78.11,78.03,78.06,61400.0,56.4022,56.4022,56.3444,56.3661,61400.0
2013-10-17 11:10:00,78.06,78.08,78.04,78.05,40700.0,56.3661,56.3805,56.3516,56.3589,40700.0
2013-10-17 11:15:00,78.05,78.08,78.03,78.04,52100.0,56.3589,56.3805,56.3444,56.3516,52100.0
2013-10-17 11:20:00,78.05,78.06,78.0,78.02,73300.0,56.3589,56.3661,56.3228,56.3372,73300.0
2013-10-17 11:25:00,78.02,78.09,78.02,78.07,139600.0,56.3372,56.3877,56.3372,56.3733,139600.0
2013-10-17 11:30:00,78.08,78.2,78.07,78.19,61100.0,56.3805,56.4672,56.3733,56.46,61100.0
2013-10-17 11:35:00,78.2,78.25,78.19,78.25,49400.0,56.4672,56.5033,56.46,56.5033,49400.0
2013-10-17 11:40:00,78.26,78.37,78.25,78.37,57000.0,56.5105,56.5899,56.5033,56.5899,57000.0
2013-10-17 11:45:00,78.37,78.44,78.36,78.44,70500.0,56.5899,56.6405,56.5827,56.6405,70500.0
2013-10-17 11:50:00,78.44,78.5,78.42,78.44,80800.0,56.6405,56.6838,56.626,56.6405,80800.0
2013-10-17 11:55:00,78.44,78.48,78.42,78.47,80500.0,56.6405,56.6694,56.626,56.6621,80500.0
2013-10-17 12:00:00,78.46,78.59,78.46,78.56,81500.0,56.6549,56.7488,56.6549,56.7271,81500.0
2013-10-17 12:05:00,78.56,78.59,78.53,78.58,51400.0,56.7271,56.7488,56.7055,56.7416,51400.0
2013-10-17 12:10:00,78.59,78.65,78.58,78.62,79900.0,56.7488,56.7921,56.7416,56.7705,79900.0
2013-10-17 12:15:00,78.63,78.73,78.62,78.68,103700.0,56.7777,56.8499,56.7705,56.8138,103700.0
2013-10-17 12:20:00,78.68,78.76,78.68,78.72,51600.0,56.8138,56.8715,56.8138,56.8427,51600.0
2013-10-17 12:25:00,78.72,78.8,78.72,78.79,81000.0,56.8427,56.9004,56.8427,56.8932,81000.0
2013-10-17 12:30:00,78.79,78.85,78.78,78.83,96800.0,56.8932,56.9365,56.886,56.9221,96800.0
2013-10-17 12:35:00,78.82,78.9,78.82,78.85,69000.0,56.9149,56.9726,56.9149,56.9365,69000.0
2013-10-17 12:40:00,78.84,78.88,78.68,78.69,84800.0,56.9293,56.9582,56.8138,56.821,84800.0
2013-10-17 12:45:00,78.68,78.78,78.64,78.76,177700.0,56.8138,56.886,56.7849,56.8715,177700.0
2013-10-17 12:50:00,78.76,78.91,78.75,78.9,92100.0,56.8715,56.9799,56.8643,56.9726,92100.0
2013-10-17 12:55:00,78.9,78.94,78.89,78.9,35400.0,56.9726,57.0015,56.9654,56.9726,35400.0
2013-10-17 13:00:00,78.89,78.89,78.78,78.8,43100.0,56.9654,56.9654,56.886,56.9004,43100.0
2013-10-17 13:05:00,78.79,78.82,78.75,78.82,38900.0,56.8932,56.9149,56.8643,56.9149,38900.0
2013-10-17 13:10:00,78.82,78.83,78.77,78.81,55800.0,56.9149,56.9221,56.8788,56.9076,55800.0
2013-10-17 13:15:00,78.81,78.84,78.76,78.76,33100.0,56.9076,56.9293,56.8715,56.8715,33100.0
2013-10-17 13:20:00,78.76,78.77,78.7,78.7,31600.0,56.8715,56.8788,56.8282,56.8282,31600.0
2013-10-17 13:25:00,78.7,78.72,78.68,78.7,58000.0,56.8282,56.8427,56.8138,56.8282,58000.0
2013-10-17 13:30:00,78.71,78.76,78.66,78.74,92000.0,56.8354,56.8715,56.7993,56.8571,92000.0
2013-10-17 13:35:00,78.75,78.8,78.74,78.8,31300.0,56.8643,56.9004,56.8571,56.9004,31300.0
2013-10-17 13:40:00,78.8,78.8,78.72,78.75,45800.0,56.9004,56.9004,56.8427,56.8643,45800.0
2013-10-17 13:45:00,78.75,78.76,78.71,78.75,34500.0,56.8643,56.8715,56.8354,56.8643,34500.0
2013-10-17 13:50:00,78.75,78.83,78.75,78.83,37500.0,56.8643,56.9221,56.8643,56.9221,37500.0
2013-10-17 13:55:00,78.83,78.86,78.82,78.84,54500.0,56.9221,56.9438,56.9149,56.9293,54500.0
2013-10-17 14:00:00,78.84,78.84,78.78,78.78,56500.0,56.9293,56.9293,56.886,56.886,56500.0
2013-10-17 14:05:00,78.79,78.81,78.71,78.75,111400.0,56.8932,56.9076,56.8354,56.8643,111400.0
2013-10-17 14:10:00,78.75,78.79,78.74,78.78,102000.0,56.8643,56.8932,56.8571,56.886,102000.0
2013-10-17 14:15:00,78.78,78.88,78.77,78.87,62100.0,56.886,56.9582,56.8788,56.951,62100.0
2013-10-17 14:20:00,78.88,78.97,78.87,78.94,98900.0,56.9582,57.0232,56.951,57.0015,98900.0
2013-10-17 14:25:00,78.94,78.97,78.87,78.88,81900.0,57.0015,57.0232,56.951,56.9582,81900.0
2013-10-17 14:30:00,78.89,78.94,78.88,78.92,64800.0,56.9654,57.0015,56.9582,56.9871,64800.0
2013-10-17 14:35:00,78.92,78.96,78.89,78.96,61200.0,56.9871,57.016,56.9654,57.016,61200.0
2013-10-17 14:40:00,78.96,78.97,78.93,78.96,75100.0,57.016,57.0232,56.9943,57.016,75100.0
2013-10-17 14:45:00,78.97,79.01,78.94,78.99,249800.0,57.0232,57.0521,57.0015,57.0376,249800.0
2013-10-17 14:50:00,78.99,79.05,78.98,78.98,114300.0,57.0376,57.081,57.0304,57.0304,114300.0
2013-10-17 14:55:00,78.98,79.03,78.98,79.02,76300.0,57.0304,57.0665,57.0304,57.0593,76300.0
2013-10-17 15:00:00,79.02,79.04,78.95,79.04,94000.0,57.0593,57.0737,57.0087,57.0737,94000.0
2013-10-17 15:05:00,79.04,79.14,79.03,79.12,128500.0,57.0737,57.1459,57.0665,57.1315,128500.0
2013-10-17 15:10:00,79.12,79.21,79.12,79.18,97500.0,57.1315,57.1965,57.1315,57.1748,97500.0
2013-10-17 15:15:00,79.18,79.19,79.09,79.09,67300.0,57.1748,57.182,57.1098,57.1098,67300.0
2013-10-17 15:20:00,79.09,79.16,79.09,79.16,92900.0,57.1098,57.1604,57.1098,57.1604,92900.0
2013-10-17 15:25:00,79.16,79.22,79.12,79.18,148700.0,57.1604,57.2037,57.1315,57.1748,148700.0
2013-10-17 15:30:00,79.19,79.28,79.15,79.27,180700.0,57.182,57.247,57.1532,57.2398,180700.0
2013-10-17 15:35:00,79.28,79.37,79.27,79.36,194200.0,57.247,57.312,57.2398,57.3048,194200.0
2013-10-17 15:40:00,79.36,79.39,79.31,79.39,231900.0,57.3048,57.3265,57.2687,57.3265,231900.0
2013-10-17 15:45:00,79.39,79.45,79.34,79.45,307500.0,57.3265,57.3698,57.2904,57.3698,307500.0
2013-10-17 15:50:00,79.46,79.46,79.37,79.41,297800.0,57.377,57.377,57.312,57.3409,297800.0
2013-10-17 15:55:00,79.4,79.47,79.35,79.38,594000.0,57.3337,57.3842,57.2976,57.3192,594000.0
2013-10-18 09:30:00,79.3,79.39,78.78,79.12,1655300.0,57.2615,57.3265,56.886,57.1315,1655300.0
2013-10-18 09:35:00,79.11,79.16,78.98,79.04,146800.0,57.1243,57.1604,57.0304,57.0737,146800.0
2013-10-18 09:40:00,79.04,79.38,79.02,79.36,110100.0,57.0737,57.3192,57.0593,57.3048,110100.0
2013-10-18 09:45:00,79.38,79.57,79.32,79.49,122000.0,57.3192,57.4564,57.2759,57.3987,122000.0
2013-10-18 09:50:00,79.49,79.57,79.31,79.43,89700.0,57.3987,57.4564,57.2687,57.3553,89700.0
2013-10-18 09:55:00,79.44,79.49,79.31,79.42,90600.0,57.3626,57.3987,57.2687,57.3481,90600.0
2013-10-18 10:00:00,79.4,79.46,79.25,79.25,66200.0,57.3337,57.377,57.2254,57.2254,66200.0
2013-10-18 10:05:00,79.25,79.42,79.25,79.33,72600.0,57.2254,57.3481,57.2254,57.2831,72600.0
2013-10-18 10:10:00,79.32,79.36,79.26,79.27,66800.0,57.2759,57.3048,57.2326,57.2398,66800.0
2013-10-18 10:15:00,79.27,79.39,79.25,79.36,61800.0,57.2398,57.3265,57.2254,57.3048,61800.0
2013-10-18 10:20:00,79.34,79.38,79.29,79.31,67200.0,57.2904,57.3192,57.2543,57.2687,67200.0
2013-10-18 10:25:00,79.3,79.33,79.26,79.28,56900.0,57.2615,57.2831,57.2326,57.247,56900.0
2013-10-18 10:30:00,79.28,79.34,79.24,79.28,74900.0,57.247,57.2904,57.2181,57.247,74900.0
2013-10-18 10:35:00,79.29,79.33,79.26,79.3,41100.0,57.2543,57.2831,57.2326,57.2615,41100.0
2013-10-18 10:40:00,79.3,79.32,79.23,79.26,61100.0,57.2615,57.2759,57.2109,57.2326,61100.0
2013-10-18 10:45:00,79.25,79.3,79.22,79.28,65300.0,57.2254,57.2615,57.2037,57.247,65300.0
2013-10-18 10:50:00,79.29,79.29,79.21,79.26,81600.0,57.2543,57.2543,57.1965,57.2326,81600.0
2013-10-18 10:55:00,79.26,79.28,79.25,79.25,54200.0,57.2326,57.247,57.2254,57.2254,54200.0
2013-10-18 11:00:00,79.26,79.28,79.22,79.27,42300.0,57.2326,57.247,57.2037,57.2398,42300.0
2013-10-18 11:05:00,79.28,79.31,79.19,79.19,42100.0,57.247,57.2687,57.182,57.182,42100.0
2013-10-18 11:10:00,79.2,79.28,79.2,79.22,46800.0,57.1893,57.247,57.1893,57.2037,46800.0
2013-10-18 11:15:00,79.22,79.29,79.21,79.22,80900.0,57.2037,57.2543,57.1965,57.2037,80900.0
2013-10-18 11:20:00,79.23,79.27,79.22,79.25,63400.0,57.2109,57.2398,57.2037,57.2254,63400.0
2013-10-18 11:25:00,79.26,79.29,79.24,79.27,40500.0,57.2326,57.2543,57.2181,57.2398,40500.0
2013-10-18 11:30:00,79.27,79.35,79.27,79.33,66500.0,57.2398,57.2976,57.2398,57.2831,66500.0
2013-10-18 11:35:00,79.34,79.4,79.33,79.38,45500.0,57.2904,57.3337,57.2831,57.3192,45500.0
2013-10-18 11:40:00,79.38,79.39,79.29,79.29,32300.0,57.3192,57.3265,57.2543,57.2543,32300.0
2013-10-18 11:45:00,79.3,79.31,79.26,79.26,44800.0,57.2615,57.2687,57.2326,57.2326,44800.0
2013-10-18 11:50:00,79.26,79.27,79.2,79.21,47100.0,57.2326,57.2398,57.1893,57.1965,47100.0
2013-10-18 11:55:00,79.22,79.23,79.18,79.18,36000.0,57.2037,57.2109,57.1748,57.1748,36000.0
2013-10-18 12:00:00,79.19,79.19,79.08,79.09,72400.0,57.182,57.182,57.1026,57.1098,72400.0
2013-10-18 12:05:00,79.1,79.2,79.09,79.19,31000.0,57.1171,57.1893,57.1098,57.182,31000.0
2013-10-18 12:10:00,79.19,79.26,79.17,79.24,36000.0,57.182,57.2326,57.1676,57.2181,36000.0
2013-10-18 12:15:00,79.24,79.25,79.17,79.18,47800.0,57.2181,57.2254,57.1676,57.1748,47800.0
2013-10-18 12:20:00,79.19,79.26,79.18,79.23,28700.0,57.182,57.2326,57.1748,57.2109,28700.0
2013-10-18 12:25:00,79.24,79.25,79.16,79.17,44900.0,57.2181,57.2254,57.1604,57.1676,44900.0
2013-10-18 12:30:00,79.17,79.25,79.17,79.24,25400.0,57.1676,57.2254,57.1676,57.2181,25400.0
2013-10-18 12:35:00,79.25,79.27,79.23,79.23,25200.0,57.2254,57.2398,57.2109,57.2109,25200.0
2013-10-18 12:40:00,79.24,79.25,79.19,79.2,26700.0,57.2181,57.2254,57.182,57.1893,26700.0
2013-10-18 12:45:00,79.2,79.24,79.19,79.23,23200.0,57.1893,57.2181,57.182,57.2109,23200.0
2013-10-18 12:50:00,79.23,79.25,79.21,79.22,18500.0,57.2109,57.2254,57.1965,57.2037,18500.0
2013-10-18 12:55:00,79.23,79.23,79.17,79.18,24100.0,57.2109,57.2109,57.1676,57.1748,24100.0
2013-10-18 13:00:00,79.19,79.22,79.18,79.2,19700.0,57.182,57.2037,57.1748,57.1893,19700.0
2013-10-18 13:05:00,79.2,79.26,79.2,79.23,22200.0,57.1893,57.2326,57.1893,57.2109,22200.0
2013-10-18 13:10:00,79.24,79.25,79.19,79.2,30800.0,57.2181,57.2254,57.182,57.1893,30800.0
2013-10-18 13:15:00,79.2,79.23,79.19,79.2,20700.0,57.1893,57.2109,57.182,57.1893,20700.0
2013-10-18 13:20:00,79.2,79.21,79.17,79.19,28900.0,57.1893,57.1965,57.1676,57.182,28900.0
2013-10-18 13:25:00,79.2,79.24,79.17,79.19,34800.0,57.1893,57.2181,57.1676,57.182,34800.0
2013-10-18 13:30:00,79.19,79.21,79.16,79.2,48700.0,57.182,57.1965,57.1604,57.1893,48700.0
2013-10-18 13:35:00,79.19,79.21,79.16,79.19,35800.0,57.182,57.1965,57.1604,57.182,35800.0
2013-10-18 13:40:00,79.19,79.26,79.19,79.25,40900.0,57.182,57.2326,57.182,57.2254,40900.0
2013-10-18 13:45:00,79.25,79.26,79.12,79.14,58100.0,57.2254,57.2326,57.1315,57.1459,58100.0
2013-10-18 13:50:00,79.14,79.27,79.14,79.26,41300.0,57.1459,57.2398,57.1459,57.2326,41300.0
2013-10-18 13:55:00,79.27,79.35,79.27,79.34,49300.0,57.2398,57.2976,57.2398,57.2904,49300.0
2013-10-18 14:00:00,79.35,79.38,79.33,79.33,41100.0,57.2976,57.3192,57.2831,57.2831,41100.0
2013-10-18 14:05:00,79.34,79.35,79.29,79.31,36500.0,57.2904,57.2976,57.2543,57.2687,36500.0
2013-10-18 14:10:00,79.31,79.34,79.25,79.25,38100.0,57.2687,57.2904,57.2254,57.2254,38100.0
2013-10-18 14:15:00,79.25,79.33,79.25,79.31,29100.0,57.2254,57.2831,57.2254,57.2687,29100.0
2013-10-18 14:20:00,79.31,79.32,79.28,79.29,25500.0,57.2687,57.2759,57.247,57.2543,25500.0
2013-10-18 14:25:00,79.3,79.31,79.24,79.29,33600.0,57.2615,57.2687,57.2181,57.2543,33600.0
2013-10-18 14:30:00,79.3,79.33,79.26,79.3,47000.0,57.2615,57.2831,57.2326,57.2615,47000.0
2013-10-18 14:35:00,79.3,79.35,79.29,79.33,45800.0,57.2615,57.2976,57.2543,57.2831,45800.0
2013-10-18 14:40:00,79.33,79.38,79.33,79.37,40000.0,57.2831,57.3192,57.2831,57.312,40000.0
2013-10-18 14:45:00,79.37,79.47,79.37,79.45,107700.0,57.312,57.3842,57.312,57.3698,107700.0
2013-10-18 14:50:00,79.46,79.5,79.45,79.49,101100.0,57.377,57.4059,57.3698,57.3987,101100.0
2013-10-18 14:55:00,79.49,79.49,79.44,79.45,38800.0,57.3987,57.3987,57.3626,57.3698,38800.0
2013-10-18 15:00:00,79.46,79.47,79.42,79.45,88800.0,57.377,57.3842,57.3481,57.3698,88800.0
2013-10-18 15:05:00,79.45,79.52,79.45,79.51,66300.0,57.3698,57.4203,57.3698,57.4131,66300.0
2013-10-18 15:10:00,79.51,79.53,79.43,79.43,118300.0,57.4131,57.4276,57.3553,57.3553,118300.0
2013-10-18 15:15:00,79.43,79.47,79.37,79.39,296000.0,57.3553,57.3842,57.312,57.3265,296000.0
2013-10-18 15:20:00,79.4,79.45,79.36,79.42,63000.0,57.3337,57.3698,57.3048,57.3481,63000.0
2013-10-18 15:25:00,79.42,79.45,79.39,79.44,50200.0,57.3481,57.3698,57.3265,57.3626,50200.0
2013-10-18 15:30:00,79.44,79.51,79.3,79.34,146700.0,57.3626,57.4131,57.2615,57.2904,146700.0
2013-10-18 15:35:00,79.34,79.38,79.32,79.32,81500.0,57.2904,57.3192,57.2759,57.2759,81500.0
2013-10-18 15:40:00,79.31,79.4,79.31,79.37,84400.0,57.2687,57.3337,57.2687,57.312,84400.0
2013-10-18 15:45:00,79.36,79.39,79.28,79.28,137800.0,57.3048,57.3265,57.247,57.247,137800.0
2013-10-18 15:50:00,79.29,79.33,79.26,79.3,158800.0,57.2543,57.2831,57.2326,57.2615,158800.0
2013-10-18 15:55:00,79.3,79.42,79.25,79.4,427100.0,57.2615,57.3481,57.2254,57.3337,427100.0
2013-10-21 09:30:00,79.27,79.32,78.8,78.8,277900.0,57.2398,57.2759,56.9004,56.9004,277900.0
2013-10-21 09:35:00,78.81,78.82,78.61,78.65,186900.0,56.9076,56.9149,56.7632,56.7921,186900.0
2013-10-21 09:40:00,78.66,78.71,78.55,78.62,134100.0,56.7993,56.8354,56.7199,56.7705,134100.0
2013-10-21 09:45:00,78.63,78.74,78.6,78.68,92100.0,56.7777,56.8571,56.756,56.8138,92100.0
2013-10-21 09:50:00,78.67,78.71,78.57,78.58,75200.0,56.8066,56.8354,56.7343,56.7416,75200.0
2013-10-21 09:55:00,78.58,78.62,78.56,78.59,105000.0,56.7416,56.7705,56.7271,56.7488,105000.0
2013-10-21 10:00:00,78.59,78.65,78.54,78.58,96500.0,56.7488,56.7921,56.7127,56.7416,96500.0
2013-10-21 10:05:00,78.58,78.66,78.56,78.56,81300.0,56.7416,56.7993,56.7271,56.7271,81300.0
2013-10-21 10:10:00,78.57,78.67,78.57,78.62,93500.0,56.7343,56.8066,56.7343,56.7705,93500.0
2013-10-21 10:15:00,78.62,78.63,78.54,78.57,89800.0,56.7705,56.7777,56.7127,56.7343,89800.0
2013-10-21 10:20:00,78.57,78.67,78.55,78.64,68400.0,56.7343,56.8066,56.7199,56.7849,68400.0
2013-10-21 10:25:00,78.65,78.69,78.55,78.56,124000.0,56.7921,56.821,56.7199,56.7271,124000.0
2013-10-21 10:30:00,78.56,78.64,78.56,78.58,72900.0,56.7271,56.7849,56.7271,56.7416,72900.0
2013-10-21 10:35:00,78.58,78.63,78.56,78.58,56800.0,56.7416,56.7777,56.7271,56.7416,56800.0
2013-10-21 10:40:00,78.59,78.61,78.53,78.56,71500.0,56.7488,56.7632,56.7055,56.7271,71500.0
2013-10-21 10:45:00,78.57,78.64,78.55,78.62,62700.0,56.7343,56.7849,56.7199,56.7705,62700.0
2013-10-21 10:50:00,78.63,78.63,78.54,78.56,122400.0,56.7777,56.7777,56.7127,56.7271,122400.0
2013-10-21 10:55:00,78.56,78.63,78.56,78.6,62700.0,56.7271,56.7777,56.7271,56.756,62700.0
2013-10-21 11:00:00,78.61,78.63,78.59,78.61,109700.0,56.7632,56.7777,56.7488,56.7632,109700.0
2013-10-21 11:05:00,78.6,78.62,78.58,78.6,80700.0,56.756,56.7705,56.7416,56.756,80700.0
2013-10-21 11:10:00,78.59,78.6,78.55,78.59,83300.0,56.7488,56.756,56.7199,56.7488,83300.0
2013-10-21 11:15:00,78.59,78.6,78.55,78.56,129100.0,56.7488,56.756,56.7199,56.7271,129100.0
2013-10-21 11:20:00,78.56,78.57,78.51,78.54,82600.0,56.7271,56.7343,56.691,56.7127,82600.0
2013-10-21 11:25:00,78.54,78.54,78.44,78.49,107900.0,56.7127,56.7127,56.6405,56.6766,107900.0
2013-10-21 11:30:00,78.5,78.61,78.48,78.59,69600.0,56.6838,56.7632,56.6694,56.7488,69600.0
2013-10-21 11:35:00,78.6,78.62,78.46,78.5,80100.0,56.756,56.7705,56.6549,56.6838,80100.0
2013-10-21 11:40:00,78.51,78.57,78.5,78.52,43400.0,56.691,56.7343,56.6838,56.6982,43400.0
2013-10-21 11:45:00,78.52,78.59,78.51,78.58,38900.0,56.6982,56.7488,56.691,56.7416,38900.0
2013-10-21 11:50:00,78.59,78.63,78.57,78.61,64500.0,56.7488,56.7777,56.7343,56.7632,64500.0
2013-10-21 11:55:00,78.62,78.62,78.59,78.62,55300.0,56.7705,56.7705,56.7488,56.7705,55300.0
2013-10-21 12:00:00,78.6,78.61,78.56,78.6,34500.0,56.756,56.7632,56.7271,56.756,34500.0
2013-10-21 12:05:00,78.59,78.62,78.57,78.61,54000.0,56.7488,56.7705,56.7343,56.7632,54000.0
2013-10-21 12:10:00,78.62,78.63,78.59,78.6,39800.0,56.7705,56.7777,56.7488,56.756,39800.0
2013-10-21 12:15:00,78.59,78.65,78.58,78.65,26500.0,56.7488,56.7921,56.7416,56.7921,26500.0
2013-10-21 12:20:00,78.66,78.71,78.65,78.7,43000.0,56.7993,56.8354,56.7921,56.8282,43000.0
2013-10-21 12:25:00,78.7,78.71,78.67,78.67,22600.0,56.8282,56.8354,56.8066,56.8066,22600.0
2013-10-21 12:30:00,78.67,78.72,78.67,78.71,30000.0,56.8066,56.8427,56.8066,56.8354,30000.0
2013-10-21 12:35:00,78.71,78.74,78.7,78.73,27000.0,56.8354,56.8571,56.8282,56.8499,27000.0
2013-10-21 12:40:00,78.74,78.75,78.65,78.68,29600.0,56.8571,56.8643,56.7921,56.8138,29600.0
2013-10-21 12:45:00,78.68,78.7,78.66,78.69,15200.0,56.8138,56.8282,56.7993,56.821,15200.0
2013-10-21 12:50:00,78.7,78.7,78.65,78.68,32000.0,56.8282,56.8282,56.7921,56.8138,32000.0
2013-10-21 12:55:00,78.68,78.7,78.66,78.67,17600.0,56.8138,56.8282,56.7993,56.8066,17600.0
2013-10-21 13:00:00,78.67,78.7,78.65,78.66,31100.0,56.8066,56.8282,56.7921,56.7993,31100.0
2013-10-21 13:05:00,78.67,78.68,78.61,78.61,46600.0,56.8066,56.8138,56.7632,56.7632,46600.0
2013-10-21 13:10:00,78.62,78.66,78.61,78.65,33700.0,56.7705,56.7993,56.7632,56.7921,33700.0
2013-10-21 13:15:00,78.66,78.7,78.64,78.7,53100.0,56.7993,56.8282,56.7849,56.8282,53100.0
2013-10-21 13:20:00,78.71,78.75,78.69,78.75,59100.0,56.8354,56.8643,56.821,56.8643,59100.0
2013-10-21 13:25:00,78.74,78.78,78.72,78.73,111700.0,56.8571,56.886,56.8427,56.8499,111700.0
2013-10-21 13:30:00,78.72,78.72,78.68,78.7,41400.0,56.8427,56.8427,56.8138,56.8282,41400.0
2013-10-21 13:35:00,78.69,78.71,78.67,78.7,68000.0,56.821,56.8354,56.8066,56.8282,68000.0
2013-10-21 13:40:00,78.7,78.7,78.61,78.61,55000.0,56.8282,56.8282,56.7632,56.7632,55000.0
2013-10-21 13:45:00,78.62,78.67,78.62,78.64,42600.0,56.7705,56.8066,56.7705,56.7849,42600.0
2013-10-21 13:50:00,78.64,78.67,78.61,78.65,29100.0,56.7849,56.8066,56.7632,56.7921,29100.0
2013-10-21 13:55:00,78.66,78.74,78.65,78.73,53100.0,56.7993,56.8571,56.7921,56.8499,53100.0
2013-10-21 14:00:00,78.73,78.75,78.68,78.69,112100.0,56.8499,56.8643,56.8138,56.821,112100.0
2013-10-21 14:05:00,78.68,78.76,78.68,78.75,51600.0,56.8138,56.8715,56.8138,56.8643,51600.0
2013-10-21 14:10:00,78.76,78.82,78.75,78.77,73800.0,56.8715,56.9149,56.8643,56.8788,73800.0
2013-10-21 14:15:00,78.77,78.77,78.72,78.76,38900.0,56.8788,56.8788,56.8427,56.8715,38900.0
2013-10-21 14:20:00,78.76,78.77,78.68,78.71,70500.0,56.8715,56.8788,56.8138,56.8354,70500.0
2013-10-21 14:25:00,78.72,78.78,78.71,78.76,38700.0,56.8427,56.886,56.8354,56.8715,38700.0
2013-10-21 14:30:00,78.77,78.77,78.69,78.75,39600.0,56.8788,56.8788,56.821,56.8643,39600.0
2013-10-21 14:35:00,78.76,78.78,78.73,78.76,27800.0,56.8715,56.886,56.8499,56.8715,27800.0
2013-10-21 14:40:00,78.76,78.79,78.75,78.79,36400.0,56.8715,56.8932,56.8643,56.8932,36400.0
2013-10-21 14:45:00,78.79,78.82,78.78,78.81,76500.0,56.8932,56.9149,56.886,56.9076,76500.0
2013-10-21 14:50:00,78.8,78.8,78.76,78.76,41600.0,56.9004,56.9004,56.8715,56.8715,41600.0
2013-10-21 14:55:00,78.77,78.8,78.74,78.75,59100.0,56.8788,56.9004,56.8571,56.8643,59100.0
2013-10-21 15:00:00,78.75,78.78,78.72,78.77,91900.0,56.8643,56.886,56.8427,56.8788,91900.0
2013-10-21 15:05:00,78.77,78.81,78.75,78.78,67400.0,56.8788,56.9076,56.8643,56.886,67400.0
2013-10-21 15:10:00,78.78,78.87,78.77,78.85,67200.0,56.886,56.951,56.8788,56.9365,67200.0
2013-10-21 15:15:00,78.86,78.96,78.83,78.95,66600.0,56.9438,57.016,56.9221,57.0087,66600.0
2013-10-21 15:20:00,78.95,78.95,78.9,78.95,65900.0,57.0087,57.0087,56.9726,57.0087,65900.0
2013-10-21 15:25:00,78.95,78.95,78.89,78.92,48700.0,57.0087,57.0087,56.9654,56.9871,48700.0
2013-10-21 15:30:00,78.93,78.94,78.84,78.89,73600.0,56.9943,57.0015,56.9293,56.9654,73600.0
2013-10-21 15:35:00,78.9,78.93,78.87,78.91,68300.0,56.9726,56.9943,56.951,56.9799,68300.0
2013-10-21 15:40:00,78.92,78.97,78.91,78.96,90700.0,56.9871,57.0232,56.9799,57.016,90700.0
2013-10-21 15:45:00,78.95,78.97,78.89,78.97,138200.0,57.0087,57.0232,56.9654,57.0232,138200.0
2013-10-21 15:50:00,78.97,78.98,78.87,78.94,159800.0,57.0232,57.0304,56.951,57.0015,159800.0
2013-10-21 15:55:00,78.95,78.95,78.86,78.94,295400.0,57.0087,57.0087,56.9438,57.0015,295400.0
2013-10-22 09:30:00,79.31,79.75,79.28,79.69,240500.0,57.2687,57.5864,57.247,57.5431,240500.0
2013-10-22 09:35:00,79.73,79.81,79.33,79.34,122700.0,57.572,57.6297,57.2831,57.2904,122700.0
2013-10-22 09:40:00,79.34,79.57,79.34,79.42,91100.0,57.2904,57.4564,57.2904,57.3481,91100.0
2013-10-22 09:45:00,79.44,79.52,79.4,79.42,76000.0,57.3626,57.4203,57.3337,57.3481,76000.0
2013-10-22 09:50:00,79.44,79.68,79.44,79.6,243500.0,57.3626,57.5359,57.3626,57.4781,243500.0
2013-10-22 09:55:00,79.61,79.7,79.57,79.65,104100.0,57.4853,57.5503,57.4564,57.5142,104100.0
2013-10-22 10:00:00,79.66,79.79,79.64,79.66,113500.0,57.5214,57.6153,57.507,57.5214,113500.0
2013-10-22 10:05:00,79.66,79.68,79.6,79.65,114300.0,57.5214,57.5359,57.4781,57.5142,114300.0
2013-10-22 10:10:00,79.65,79.79,79.64,79.78,85500.0,57.5142,57.6153,57.507,57.6081,85500.0
2013-10-22 10:15:00,79.77,79.88,79.7,79.87,94200.0,57.6009,57.6803,57.5503,57.6731,94200.0
2013-10-22 10:20:00,79.87,79.89,79.8,79.8,81400.0,57.6731,57.6875,57.6225,57.6225,81400.0
2013-10-22 10:25:00,79.81,79.85,79.75,79.82,62200.0,57.6297,57.6586,57.5864,57.637,62200.0
2013-10-22 10:30:00,79.82,79.87,79.68,79.7,107300.0,57.637,57.6731,57.5359,57.5503,107300.0
2013-10-22 10:35:00,79.7,79.75,79.68,79.68,62900.0,57.5503,57.5864,57.5359,57.5359,62900.0
2013-10-22 10:40:00,79.69,79.83,79.69,79.8,72500.0,57.5431,57.6442,57.5431,57.6225,72500.0
2013-10-22 10:45:00,79.81,79.91,79.8,79.83,91700.0,57.6297,57.7019,57.6225,57.6442,91700.0
2013-10-22 10:50:00,79.83,79.92,79.79,79.85,78100.0,57.6442,57.7092,57.6153,57.6586,78100.0
2013-10-22 10:55:00,79.86,79.9,79.69,79.71,122000.0,57.6658,57.6947,57.5431,57.5575,122000.0
2013-10-22 11:00:00,79.71,79.75,79.66,79.74,67500.0,57.5575,57.5864,57.5214,57.5792,67500.0
2013-10-22 11:05:00,79.73,79.73,79.65,79.71,55100.0,57.572,57.572,57.5142,57.5575,55100.0
2013-10-22 11:10:00,79.71,79.74,79.62,79.69,60500.0,57.5575,57.5792,57.4925,57.5431,60500.0
2013-10-22 11:15:00,79.69,79.74,79.66,79.67,67200.0,57.5431,57.5792,57.5214,57.5286,67200.0
2013-10-22 11:20:00,79.67,79.72,79.6,79.67,78700.0,57.5286,57.5647,57.4781,57.5286,78700.0
2013-10-22 11:25:00,79.68,79.71,79.62,79.65,64100.0,57.5359,57.5575,57.4925,57.5142,64100.0
2013-10-22 11:30:00,79.64,79.73,79.63,79.7,89700.0,57.507,57.572,57.4998,57.5503,89700.0
2013-10-22 11:35:00,79.69,79.76,79.61,79.61,73100.0,57.5431,57.5936,57.4853,57.4853,73100.0
2013-10-22 11:40:00,79.62,79.65,79.58,79.63,79600.0,57.4925,57.5142,57.4637,57.4998,79600.0
2013-10-22 11:45:00,79.64,79.66,79.56,79.57,54100.0,57.507,57.5214,57.4492,57.4564,54100.0
2013-10-22 11:50:00,79.58,79.72,79.57,79.68,63700.0,57.4637,57.5647,57.4564,57.5359,63700.0
2013-10-22 11:55:00,79.68,79.77,79.64,79.72,73800.0,57.5359,57.6009,57.507,57.5647,73800.0
2013-10-22 12:00:00,79.71,79.71,79.58,79.6,93000.0,57.5575,57.5575,57.4637,57.4781,93000.0
2013-10-22 12:05:00,79.6,79.66,79.59,79.6,38100.0,57.4781,57.5214,57.4709,57.4781,38100.0
2013-10-22 12:10:00,79.6,79.64,79.56,79.63,40700.0,57.4781,57.507,57.4492,57.4998,40700.0
2013-10-22 12:15:00,79.64,79.67,79.58,79.66,45800.0,57.507,57.5286,57.4637,57.5214,45800.0
2013-10-22 12:20:00,79.66,79.7,79.63,79.7,48500.0,57.5214,57.5503,57.4998,57.5503,48500.0
2013-10-22 12:25:00,79.7,79.75,79.69,79.75,172700.0,57.5503,57.5864,57.5431,57.5864,172700.0
2013-10-22 12:30:00,79.75,79.75,79.68,79.69,113500.0,57.5864,57.5864,57.5359,57.5431,113500.0
2013-10-22 12:35:00,79.69,79.7,79.65,79.69,205600.0,57.5431,57.5503,57.5142,57.5431,205600.0
2013-10-22 12:40:00,79.7,79.72,79.69,79.69,146600.0,57.5503,57.5647,57.5431,57.5431,146600.0
2013-10-22 12:45:00,79.7,79.75,79.69,79.72,310800.0,57.5503,57.5864,57.5431,57.5647,310800.0
2013-10-22 12:50:00,79.73,79.77,79.72,79.73,35800.0,57.572,57.6009,57.5647,57.572,35800.0
2013-10-22 12:55:00,79.73,79.75,79.69,79.73,86700.0,57.572,57.5864,57.5431,57.572,86700.0
2013-10-22 13:00:00,79.73,79.73,79.69,79.72,44500.0,57.572,57.572,57.5431,57.5647,44500.0
2013-10-22 13:05:00,79.72,79.75,79.68,79.75,69600.0,57.5647,57.5864,57.5359,57.5864,69600.0
2013-10-22 13:10:00,79.75,79.81,79.75,79.78,47100.0,57.5864,57.6297,57.5864,57.6081,47100.0
2013-10-22 13:15:00,79.78,79.8,79.76,79.79,36800.0,57.6081,57.6225,57.5936,57.6153,36800.0
2013-10-22 13:20:00,79.8,79.8,79.71,79.71,54900.0,57.6225,57.6225,57.5575,57.5575,54900.0
2013-10-22 13:25:00,79.7,79.75,79.68,79.73,44800.0,57.5503,57.5864,57.5359,57.572,44800.0
2013-10-22 13:30:00,79.73,79.78,79.72,79.76,87500.0,57.572,57.6081,57.5647,57.5936,87500.0
2013-10-22 13:35:00,79.75,79.79,79.73,79.79,49600.0,57.5864,57.6153,57.572,57.6153,49600.0
2013-10-22 13:40:00,79.78,79.87,79.78,79.87,55100.0,57.6081,57.6731,57.6081,57.6731,55100.0
2013-10-22 13:45:00,79.87,79.92,79.84,79.85,47800.0,57.6731,57.7092,57.6514,57.6586,47800.0
2013-10-22 13:50:00,79.86,79.95,79.86,79.92,50400.0,57.6658,57.7308,57.6658,57.7092,50400.0
2013-10-22 13:55:00,79.92,80.0,79.92,79.97,218200.0,57.7092,57.7669,57.7092,57.7453,218200.0
2013-10-22 14:00:00,79.98,80.14,79.96,80.12,326900.0,57.7525,57.868,57.738,57.8536,326900.0
2013-10-22 14:05:00,80.12,80.16,80.09,80.16,61800.0,57.8536,57.8825,57.8319,57.8825,61800.0
2013-10-22 14:10:00,80.15,80.35,80.15,80.3,149100.0,57.8752,58.0197,57.8752,57.9836,149100.0
2013-10-22 14:15:00,80.31,80.37,80.29,80.35,66900.0,57.9908,58.0341,57.9763,58.0197,66900.0
2013-10-22 14:20:00,80.35,80.42,80.3,80.42,90900.0,58.0197,58.0702,57.9836,58.0702,90900.0
2013-10-22 14:25:00,80.41,80.48,80.34,80.34,112300.0,58.063,58.1135,58.0124,58.0124,112300.0
2013-10-22 14:30:00,80.34,80.36,80.28,80.32,59100.0,58.0124,58.0269,57.9691,57.998,59100.0
2013-10-22 14:35:00,80.33,80.43,80.33,80.38,64400.0,58.0052,58.0774,58.0052,58.0413,64400.0
2013-10-22 14:40:00,80.39,80.45,80.31,80.33,111800.0,58.0485,58.0919,57.9908,58.0052,111800.0
2013-10-22 14:45:00,80.33,80.47,80.32,80.41,87700.0,58.0052,58.1063,57.998,58.063,87700.0
2013-10-22 14:50:00,80.41,80.53,80.4,80.52,142800.0,58.063,58.1496,58.0558,58.1424,142800.0
2013-10-22 14:55:00,80.51,80.52,80.45,80.45,74200.0,58.1352,58.1424,58.0919,58.0919,74200.0
2013-10-22 15:00:00,80.46,80.53,80.45,80.49,136600.0,58.0991,58.1496,58.0919,58.1208,136600.0
2013-10-22 15:05:00,80.49,80.55,80.45,80.55,80400.0,58.1208,58.1641,58.0919,58.1641,80400.0
2013-10-22 15:10:00,80.55,80.62,80.54,80.59,90900.0,58.1641,58.2146,58.1569,58.193,90900.0
2013-10-22 15:15:00,80.58,80.59,80.5,80.59,89000.0,58.1857,58.193,58.128,58.193,89000.0
2013-10-22 15:20:00,80.59,80.61,80.54,80.54,97700.0,58.193,58.2074,58.1569,58.1569,97700.0
2013-10-22 15:25:00,80.54,80.55,80.47,80.47,117100.0,58.1569,58.1641,58.1063,58.1063,117100.0
2013-10-22 15:30:00,80.47,80.51,80.44,80.48,101700.0,58.1063,58.1352,58.0847,58.1135,101700.0
2013-10-22 15:35:00,80.47,80.54,80.47,80.48,88900.0,58.1063,58.1569,58.1063,58.1135,88900.0
2013-10-22 15:40:00,80.48,80.61,80.48,80.6,157400.0,58.1135,58.2074,58.1135,58.2002,157400.0
2013-10-22 15:45:00,80.59,80.59,80.48,80.51,258400.0,58.193,58.193,58.1135,58.1352,258400.0
2013-10-22 15:50:00,80.5,80.53,80.46,80.49,308000.0,58.128,58.1496,58.0991,58.1208,308000.0
2013-10-22 15:55:00,80.49,80.49,80.37,80.38,608500.0,58.1208,58.1208,58.0341,58.0413,608500.0
2013-10-23 09:30:00,80.35,80.53,80.25,80.33,310100.0,58.0197,58.1496,57.9475,58.0052,310100.0
2013-10-23 09:35:00,80.33,80.56,80.33,80.48,204700.0,58.0052,58.1713,58.0052,58.1135,204700.0
2013-10-23 09:40:00,80.49,80.7,80.42,80.42,132600.0,58.1208,58.2724,58.0702,58.0702,132600.0
2013-10-23 09:45:00,80.42,80.51,80.29,80.51,97200.0,58.0702,58.1352,57.9763,58.1352,97200.0
2013-10-23 09:50:00,80.53,80.6,80.4,80.43,103800.0,58.1496,58.2002,58.0558,58.0774,103800.0
2013-10-23 09:55:00,80.44,80.48,80.36,80.41,86100.0,58.0847,58.1135,58.0269,58.063,86100.0
2013-10-23 10:00:00,80.41,80.41,80.28,80.4,125100.0,58.063,58.063,57.9691,58.0558,125100.0
2013-10-23 10:05:00,80.41,80.6,80.34,80.59,64200.0,58.063,58.2002,58.0124,58.193,64200.0
2013-10-23 10:10:00,80.58,80.67,80.57,80.61,93700.0,58.1857,58.2507,58.1785,58.2074,93700.0
2013-10-23 10:15:00,80.62,80.82,80.62,80.75,145400.0,58.2146,58.359,58.2146,58.3085,145400.0
2013-10-23 10:20:00,80.76,80.79,80.59,80.68,96500.0,58.3157,58.3374,58.193,58.258,96500.0
2013-10-23 10:25:00,80.68,80.75,80.63,80.64,94100.0,58.258,58.3085,58.2218,58.2291,94100.0
2013-10-23 10:30:00,80.64,80.72,80.54,80.69,73000.0,58.2291,58.2868,58.1569,58.2652,73000.0
2013-10-23 10:35:00,80.69,80.85,80.69,80.85,207000.0,58.2652,58.3807,58.2652,58.3807,207000.0
2013-10-23 10:40:00,80.84,80.87,80.79,80.81,94900.0,58.3735,58.3951,58.3374,58.3518,94900.0
2013-10-23 10:45:00,80.81,80.81,80.72,80.79,79900.0,58.3518,58.3518,58.2868,58.3374,79900.0
2013-10-23 10:50:00,80.76,80.77,80.57,80.73,120600.0,58.3157,58.3229,58.1785,58.2941,120600.0
2013-10-23 10:55:00,80.72,80.81,80.69,80.74,86300.0,58.2868,58.3518,58.2652,58.3013,86300.0
2013-10-23 11:00:00,80.74,80.81,80.74,80.79,117800.0,58.3013,58.3518,58.3013,58.3374,117800.0
2013-10-23 11:05:00,80.79,80.86,80.79,80.83,50400.0,58.3374,58.3879,58.3374,58.3663,50400.0
2013-10-23 11:10:00,80.84,80.84,80.8,80.82,78500.0,58.3735,58.3735,58.3446,58.359,78500.0
2013-10-23 11:15:00,80.83,80.89,80.81,80.86,128400.0,58.3663,58.4096,58.3518,58.3879,128400.0
2013-10-23 11:20:00,80.86,81.13,80.86,81.11,344200.0,58.3879,58.5829,58.3879,58.5684,344200.0
2013-10-23 11:25:00,81.11,81.13,81.04,81.05,99400.0,58.5684,58.5829,58.5179,58.5251,99400.0
2013-10-23 11:30:00,81.05,81.25,81.05,81.09,171900.0,58.5251,58.6695,58.5251,58.554,171900.0
2013-10-23 11:35:00,81.09,81.13,81.06,81.07,251200.0,58.554,58.5829,58.5323,58.5396,251200.0
2013-10-23 11:40:00,81.06,81.15,81.06,81.12,74900.0,58.5323,58.5973,58.5323,58.5757,74900.0
2013-10-23 11:45:00,81.12,81.22,81.12,81.2,85700.0,58.5757,58.6479,58.5757,58.6334,85700.0
2013-10-23 11:50:00,81.2,81.2,81.03,81.03,62300.0,58.6334,58.6334,58.5107,58.5107,62300.0
2013-10-23 11:55:00,81.03,81.04,80.95,80.98,40000.0,58.5107,58.5179,58.4529,58.4746,40000.0
2013-10-23 12:00:00,80.97,80.97,80.88,80.88,72900.0,58.4674,58.4674,58.4024,58.4024,72900.0
2013-10-23 12:05:00,80.88,80.91,80.84,80.85,89400.0,58.4024,58.424,58.3735,58.3807,89400.0
2013-10-23 12:10:00,80.85,80.91,80.85,80.87,45800.0,58.3807,58.424,58.3807,58.3951,45800.0
2013-10-23 12:15:00,80.86,80.88,80.83,80.85,74500.0,58.3879,58.4024,58.3663,58.3807,74500.0
2013-10-23 12:20:00,80.86,80.87,80.82,80.83,70900.0,58.3879,58.3951,58.359,58.3663,70900.0
2013-10-23 12:25:00,80.83,80.86,80.82,80.83,47200.0,58.3663,58.3879,58.359,58.3663,47200.0
2013-10-23 12:30:00,80.82,80.83,80.75,80.76,82500.0,58.359,58.3663,58.3085,58.3157,82500.0
2013-10-23 12:35:00,80.75,80.86,80.75,80.79,72600.0,58.3085,58.3879,58.3085,58.3374,72600.0
2013-10-23 12:40:00,80.8,80.81,80.73,80.79,63400.0,58.3446,58.3518,58.2941,58.3374,63400.0
2013-10-23 12:45:00,80.79,80.81,80.72,80.8,68200.0,58.3374,58.3518,58.2868,58.3446,68200.0
2013-10-23 12:50:00,80.8,80.82,80.73,80.75,32500.0,58.3446,58.359,58.2941,58.3085,32500.0
2013-10-23 12:55:00,80.75,80.89,80.73,80.85,58000.0,58.3085,58.4096,58.2941,58.3807,58000.0
2013-10-23 13:00:00,80.85,80.88,80.84,80.88,37600.0,58.3807,58.4024,58.3735,58.4024,37600.0
2013-10-23 13:05:00,80.88,80.93,80.86,80.87,63200.0,58.4024,58.4385,58.3879,58.3951,63200.0
2013-10-23 13:10:00,80.88,80.89,80.84,80.88,52700.0,58.4024,58.4096,58.3735,58.4024,52700.0
2013-10-23 13:15:00,80.89,80.97,80.87,80.97,32800.0,58.4096,58.4674,58.3951,58.4674,32800.0
2013-10-23 13:20:00,80.97,80.98,80.9,80.93,36700.0,58.4674,58.4746,58.4168,58.4385,36700.0
2013-10-23 13:25:00,80.94,80.96,80.9,80.91,46000.0,58.4457,58.4601,58.4168,58.424,46000.0
2013-10-23 13:30:00,80.91,80.92,80.84,80.89,43400.0,58.424,58.4313,58.3735,58.4096,43400.0
2013-10-23 13:35:00,80.9,80.93,80.84,80.84,53800.0,58.4168,58.4385,58.3735,58.3735,53800.0
2013-10-23 13:40:00,80.84,80.91,80.83,80.86,71000.0,58.3735,58.424,58.3663,58.3879,71000.0
2013-10-23 13:45:00,80.87,80.9,80.85,80.88,53100.0,58.3951,58.4168,58.3807,58.4024,53100.0
2013-10-23 13:50:00,80.89,80.95,80.88,80.95,43600.0,58.4096,58.4529,58.4024,58.4529,43600.0
2013-10-23 13:55:00,80.95,81.03,80.92,81.0,198900.0,58.4529,58.5107,58.4313,58.489,198900.0
2013-10-23 14:00:00,80.99,80.99,80.84,80.84,88300.0,58.4818,58.4818,58.3735,58.3735,88300.0
2013-10-23 14:05:00,80.84,80.89,80.82,80.87,89100.0,58.3735,58.4096,58.359,58.3951,89100.0
2013-10-23 14:10:00,80.88,80.95,80.87,80.9,60000.0,58.4024,58.4529,58.3951,58.4168,60000.0
2013-10-23 14:15:00,80.89,80.9,80.83,80.83,111100.0,58.4096,58.4168,58.3663,58.3663,111100.0
2013-10-23 14:20:00,80.84,80.89,80.83,80.85,82700.0,58.3735,58.4096,58.3663,58.3807,82700.0
2013-10-23 14:25:00,80.84,80.89,80.84,80.85,60300.0,58.3735,58.4096,58.3735,58.3807,60300.0
2013-10-23 14:30:00,80.85,80.89,80.85,80.86,58900.0,58.3807,58.4096,58.3807,58.3879,58900.0
2013-10-23 14:35:00,80.87,80.88,80.82,80.88,78800.0,58.3951,58.4024,58.359,58.4024,78800.0
2013-10-23 14:40:00,80.89,80.94,80.86,80.94,80000.0,58.4096,58.4457,58.3879,58.4457,80000.0
2013-10-23 14:45:00,80.94,80.96,80.89,80.9,79000.0,58.4457,58.4601,58.4096,58.4168,79000.0
2013-10-23 14:50:00,80.9,80.9,80.85,80.85,56700.0,58.4168,58.4168,58.3807,58.3807,56700.0
2013-10-23 14:55:00,80.85,80.9,80.85,80.89,63400.0,58.3807,58.4168,58.3807,58.4096,63400.0
2013-10-23 15:00:00,80.89,80.93,80.86,80.89,104500.0,58.4096,58.4385,58.3879,58.4096,104500.0
2013-10-23 15:05:00,80.89,80.9,80.85,80.86,115700.0,58.4096,58.4168,58.3807,58.3879,115700.0
2013-10-23 15:10:00,80.86,80.87,80.81,80.82,83300.0,58.3879,58.3951,58.3518,58.359,83300.0
2013-10-23 15:15:00,80.81,80.82,80.75,80.82,147700.0,58.3518,58.359,58.3085,58.359,147700.0
2013-10-23 15:20:00,80.82,80.9,80.8,80.89,161500.0,58.359,58.4168,58.3446,58.4096,161500.0
2013-10-23 15:25:00,80.89,80.95,80.88,80.91,84400.0,58.4096,58.4529,58.4024,58.424,84400.0
2013-10-23 15:30:00,80.91,81.0,80.9,80.99,119900.0,58.424,58.489,58.4168,58.4818,119900.0
2013-10-23 15:35:00,80.99,81.05,80.98,80.98,165700.0,58.4818,58.5251,58.4746,58.4746,165700.0
2013-10-23 15:40:00,80.98,81.05,80.98,81.05,200900.0,58.4746,58.5251,58.4746,58.5251,200900.0
2013-10-23 15:45:00,81.04,81.07,80.96,80.97,257000.0,58.5179,58.5396,58.4601,58.4674,257000.0
2013-10-23 15:50:00,80.97,81.05,80.92,80.92,267000.0,58.4674,58.5251,58.4313,58.4313,267000.0
2013-10-23 15:55:00,80.92,80.97,80.84,80.92,380100.0,58.4313,58.4674,58.3735,58.4313,380100.0
2013-10-24 09:30:00,80.76,80.95,80.6,80.61,331400.0,58.3157,58.4529,58.2002,58.2074,331400.0
2013-10-24 09:35:00,80.61,80.66,80.25,80.33,271500.0,58.2074,58.2435,57.9475,58.0052,271500.0
2013-10-24 09:40:00,80.32,80.73,80.31,80.64,315400.0,57.998,58.2941,57.9908,58.2291,315400.0
2013-10-24 09:45:00,80.64,80.65,80.34,80.37,164300.0,58.2291,58.2363,58.0124,58.0341,164300.0
2013-10-24 09:50:00,80.36,80.62,80.35,80.43,71500.0,58.0269,58.2146,58.0197,58.0774,71500.0
2013-10-24 09:55:00,80.42,80.64,80.4,80.56,64300.0,58.0702,58.2291,58.0558,58.1713,64300.0
2013-10-24 10:00:00,80.6,80.67,80.55,80.65,54000.0,58.2002,58.2507,58.1641,58.2363,54000.0
2013-10-24 10:05:00,80.65,80.8,80.64,80.79,75300.0,58.2363,58.3446,58.2291,58.3374,75300.0
2013-10-24 10:10:00,80.78,80.87,80.74,80.77,73800.0,58.3302,58.3951,58.3013,58.3229,73800.0
2013-10-24 10:15:00,80.78,80.8,80.7,80.8,55900.0,58.3302,58.3446,58.2724,58.3446,55900.0
2013-10-24 10:20:00,80.79,80.87,80.7,80.72,65800.0,58.3374,58.3951,58.2724,58.2868,65800.0
2013-10-24 10:25:00,80.72,80.76,80.63,80.67,57600.0,58.2868,58.3157,58.2218,58.2507,57600.0
2013-10-24 10:30:00,80.66,80.81,80.62,80.74,54800.0,58.2435,58.3518,58.2146,58.3013,54800.0
2013-10-24 10:35:00,80.73,80.84,80.73,80.8,52000.0,58.2941,58.3735,58.2941,58.3446,52000.0
2013-10-24 10:40:00,80.8,80.86,80.79,80.81,28500.0,58.3446,58.3879,58.3374,58.3518,28500.0
2013-10-24 10:45:00,80.8,80.85,80.73,80.73,29400.0,58.3446,58.3807,58.2941,58.2941,29400.0
2013-10-24 10:50:00,80.73,80.74,80.64,80.7,36600.0,58.2941,58.3013,58.2291,58.2724,36600.0
2013-10-24 10:55:00,80.7,80.74,80.64,80.64,48800.0,58.2724,58.3013,58.2291,58.2291,48800.0
2013-10-24 11:00:00,80.66,80.7,80.65,80.66,40400.0,58.2435,58.2724,58.2363,58.2435,40400.0
2013-10-24 11:05:00,80.67,80.75,80.65,80.74,44300.0,58.2507,58.3085,58.2363,58.3013,44300.0
2013-10-24 11:10:00,80.73,80.76,80.69,80.73,24800.0,58.2941,58.3157,58.2652,58.2941,24800.0
2013-10-24 11:15:00,80.73,80.82,80.73,80.8,53400.0,58.2941,58.359,58.2941,58.3446,53400.0
2013-10-24 11:20:00,80.81,80.81,80.72,80.8,58300.0,58.3518,58.3518,58.2868,58.3446,58300.0
2013-10-24 11:25:00,80.79,80.82,80.75,80.76,28700.0,58.3374,58.359,58.3085,58.3157,28700.0
2013-10-24 11:30:00,80.76,80.8,80.71,80.74,82700.0,58.3157,58.3446,58.2796,58.3013,82700.0
2013-10-24 11:35:00,80.74,80.82,80.74,80.82,34200.0,58.3013,58.359,58.3013,58.359,34200.0
2013-10-24 11:40:00,80.81,80.87,80.79,80.8,69200.0,58.3518,58.3951,58.3374,58.3446,69200.0
2013-10-24 11:45:00,80.79,80.79,80.73,80.73,27300.0,58.3374,58.3374,58.2941,58.2941,27300.0
2013-10-24 11:50:00,80.73,80.76,80.71,80.71,41400.0,58.2941,58.3157,58.2796,58.2796,41400.0
2013-10-24 11:55:00,80.71,80.73,80.66,80.66,82000.0,58.2796,58.2941,58.2435,58.2435,82000.0
2013-10-24 12:00:00,80.67,80.67,80.54,80.57,98200.0,58.2507,58.2507,58.1569,58.1785,98200.0
2013-10-24 12:05:00,80.56,80.67,80.56,80.66,34600.0,58.1713,58.2507,58.1713,58.2435,34600.0
2013-10-24 12:10:00,80.66,80.7,80.63,80.67,39300.0,58.2435,58.2724,58.2218,58.2507,39300.0
2013-10-24 12:15:00,80.68,80.7,80.62,80.64,44900.0,58.258,58.2724,58.2146,58.2291,44900.0
2013-10-24 12:20:00,80.64,80.68,80.64,80.65,25100.0,58.2291,58.258,58.2291,58.2363,25100.0
2013-10-24 12:25:00,80.66,80.66,80.63,80.65,19400.0,58.2435,58.2435,58.2218,58.2363,19400.0
2013-10-24 12:30:00,80.65,80.66,80.53,80.54,56100.0,58.2363,58.2435,58.1496,58.1569,56100.0
2013-10-24 12:35:00,80.54,80.57,80.52,80.52,47500.0,58.1569,58.1785,58.1424,58.1424,47500.0
2013-10-24 12:40:00,80.52,80.59,80.5,80.59,64800.0,58.1424,58.193,58.128,58.193,64800.0
2013-10-24 12:45:00,80.6,80.65,80.6,80.65,36300.0,58.2002,58.2363,58.2002,58.2363,36300.0
2013-10-24 12:50:00,80.65,80.66,80.62,80.64,22500.0,58.2363,58.2435,58.2146,58.2291,22500.0
2013-10-24 12:55:00,80.65,80.68,80.63,80.65,80400.0,58.2363,58.258,58.2218,58.2363,80400.0
2013-10-24 13:00:00,80.65,80.65,80.59,80.63,44400.0,58.2363,58.2363,58.193,58.2218,44400.0
2013-10-24 13:05:00,80.62,80.63,80.58,80.62,132000.0,58.2146,58.2218,58.1857,58.2146,132000.0
2013-10-24 13:10:00,80.62,80.71,80.62,80.7,26500.0,58.2146,58.2796,58.2146,58.2724,26500.0
2013-10-24 13:15:00,80.71,80.71,80.64,80.71,40600.0,58.2796,58.2796,58.2291,58.2796,40600.0
2013-10-24 13:20:00,80.7,80.76,80.69,80.75,33300.0,58.2724,58.3157,58.2652,58.3085,33300.0
2013-10-24 13:25:00,80.76,80.81,80.75,80.75,45400.0,58.3157,58.3518,58.3085,58.3085,45400.0
2013-10-24 13:30:00,80.75,80.82,80.73,80.81,38800.0,58.3085,58.359,58.2941,58.3518,38800.0
2013-10-24 13:35:00,80.81,80.82,80.76,80.8,78000.0,58.3518,58.359,58.3157,58.3446,78000.0
2013-10-24 13:40:00,80.79,80.82,80.79,80.81,44400.0,58.3374,58.359,58.3374,58.3518,44400.0
2013-10-24 13:45:00,80.82,80.82,80.76,80.78,24400.0,58.359,58.359,58.3157,58.3302,24400.0
2013-10-24 13:50:00,80.77,80.81,80.76,80.81,44000.0,58.3229,58.3518,58.3157,58.3518,44000.0
2013-10-24 13:55:00,80.8,80.84,80.8,80.84,38300.0,58.3446,58.3735,58.3446,58.3735,38300.0
2013-10-24 14:00:00,80.84,80.84,80.72,80.74,51100.0,58.3735,58.3735,58.2868,58.3013,51100.0
2013-10-24 14:05:00,80.74,80.75,80.67,80.69,32300.0,58.3013,58.3085,58.2507,58.2652,32300.0
2013-10-24 14:10:00,80.7,80.71,80.65,80.68,55600.0,58.2724,58.2796,58.2363,58.258,55600.0
2013-10-24 14:15:00,80.67,80.73,80.65,80.72,75800.0,58.2507,58.2941,58.2363,58.2868,75800.0
2013-10-24 14:20:00,80.71,80.72,80.64,80.67,88200.0,58.2796,58.2868,58.2291,58.2507,88200.0
2013-10-24 14:25:00,80.68,80.7,80.55,80.59,140600.0,58.258,58.2724,58.1641,58.193,140600.0
2013-10-24 14:30:00,80.59,80.75,80.59,80.74,54000.0,58.193,58.3085,58.193,58.3013,54000.0
2013-10-24 14:35:00,80.74,80.86,80.74,80.86,66300.0,58.3013,58.3879,58.3013,58.3879,66300.0
2013-10-24 14:40:00,80.85,80.86,80.81,80.84,122900.0,58.3807,58.3879,58.3518,58.3735,122900.0
2013-10-24 14:45:00,80.83,80.84,80.77,80.78,35700.0,58.3663,58.3735,58.3229,58.3302,35700.0
2013-10-24 14:50:00,80.78,80.79,80.73,80.73,26500.0,58.3302,58.3374,58.2941,58.2941,26500.0
2013-10-24 14:55:00,80.73,80.76,80.72,80.73,42200.0,58.2941,58.3157,58.2868,58.2941,42200.0
2013-10-24 15:00:00,80.73,80.74,80.62,80.64,201800.0,58.2941,58.3013,58.2146,58.2291,201800.0
2013-10-24 15:05:00,80.64,80.69,80.58,80.59,85200.0,58.2291,58.2652,58.1857,58.193,85200.0
2013-10-24 15:10:00,80.59,80.62,80.57,80.59,94900.0,58.193,58.2146,58.1785,58.193,94900.0
2013-10-24 15:15:00,80.6,80.6,80.54,80.54,47900.0,58.2002,58.2002,58.1569,58.1569,47900.0
2013-10-24 15:20:00,80.54,80.56,80.45,80.46,148500.0,58.1569,58.1713,58.0919,58.0991,148500.0
2013-10-24 15:25:00,80.46,80.5,80.4,80.41,126200.0,58.0991,58.128,58.0558,58.063,126200.0
2013-10-24 15:30:00,80.41,80.46,80.38,80.46,112700.0,58.063,58.0991,58.0413,58.0991,112700.0
2013-10-24 15:35:00,80.47,80.53,80.41,80.42,185600.0,58.1063,58.1496,58.063,58.0702,185600.0
2013-10-24 15:40:00,80.43,80.56,80.42,80.53,132700.0,58.0774,58.1713,58.0702,58.1496,132700.0
2013-10-24 15:45:00,80.53,80.61,80.47,80.47,188900.0,58.1496,58.2074,58.1063,58.1063,188900.0
2013-10-24 15:50:00,80.48,80.5,80.45,80.48,321600.0,58.1135,58.128,58.0919,58.1135,321600.0
2013-10-24 15:55:00,80.48,80.63,80.47,80.57,397600.0,58.1135,58.2218,58.1063,58.1785,397600.0
2013-10-25 09:30:00,80.55,80.7,80.29,80.6,329900.0,58.1641,58.2724,57.9763,58.2002,329900.0
2013-10-25 09:35:00,80.6,80.72,80.56,80.6,189100.0,58.2002,58.2868,58.1713,58.2002,189100.0
2013-10-25 09:40:00,80.61,80.61,80.25,80.29,225000.0,58.2074,58.2074,57.9475,57.9763,225000.0
2013-10-25 09:45:00,80.3,80.35,80.25,80.27,85300.0,57.9836,58.0197,57.9475,57.9619,85300.0
2013-10-25 09:50:00,80.25,80.3,80.03,80.06,170100.0,57.9475,57.9836,57.7886,57.8103,170100.0
2013-10-25 09:55:00,80.05,80.15,80.01,80.09,110500.0,57.803,57.8752,57.7742,57.8319,110500.0
2013-10-25 10:00:00,80.07,80.22,80.05,80.06,116700.0,57.8175,57.9258,57.803,57.8103,116700.0
2013-10-25 10:05:00,80.06,80.07,79.97,79.97,227500.0,57.8103,57.8175,57.7453,57.7453,227500.0
2013-10-25 10:10:00,79.96,79.99,79.82,79.92,133200.0,57.738,57.7597,57.637,57.7092,133200.0
2013-10-25 10:15:00,79.92,79.97,79.85,79.96,111200.0,57.7092,57.7453,57.6586,57.738,111200.0
2013-10-25 10:20:00,79.96,80.01,79.83,79.84,111000.0,57.738,57.7742,57.6442,57.6514,111000.0
2013-10-25 10:25:00,79.84,79.85,79.79,79.79,99900.0,57.6514,57.6586,57.6153,57.6153,99900.0
2013-10-25 10:30:00,79.79,79.9,79.79,79.87,101000.0,57.6153,57.6947,57.6153,57.6731,101000.0
2013-10-25 10:35:00,79.87,79.91,79.84,79.85,157500.0,57.6731,57.7019,57.6514,57.6586,157500.0
2013-10-25 10:40:00,79.84,79.84,79.63,79.7,124900.0,57.6514,57.6514,57.4998,57.5503,124900.0
2013-10-25 10:45:00,79.71,79.83,79.69,79.73,91000.0,57.5575,57.6442,57.5431,57.572,91000.0
2013-10-25 10:50:00,79.74,79.97,79.74,79.95,76000.0,57.5792,57.7453,57.5792,57.7308,76000.0
2013-10-25 10:55:00,79.95,79.96,79.79,79.8,126900.0,57.7308,57.738,57.6153,57.6225,126900.0
2013-10-25 11:00:00,79.8,79.88,79.76,79.79,100700.0,57.6225,57.6803,57.5936,57.6153,100700.0
2013-10-25 11:05:00,79.8,79.9,79.79,79.84,85900.0,57.6225,57.6947,57.6153,57.6514,85900.0
2013-10-25 11:10:00,79.85,79.93,79.78,79.93,129200.0,57.6586,57.7164,57.6081,57.7164,129200.0
2013-10-25 11:15:00,79.92,79.99,79.89,79.95,59800.0,57.7092,57.7597,57.6875,57.7308,59800.0
2013-10-25 11:20:00,79.94,79.95,79.9,79.95,53300.0,57.7236,57.7308,57.6947,57.7308,53300.0
2013-10-25 11:25:00,79.94,80.0,79.94,79.99,51200.0,57.7236,57.7669,57.7236,57.7597,51200.0
2013-10-25 11:30:00,79.98,80.09,79.94,79.94,112400.0,57.7525,57.8319,57.7236,57.7236,112400.0
2013-10-25 11:35:00,79.93,80.0,79.91,79.93,67500.0,57.7164,57.7669,57.7019,57.7164,67500.0
2013-10-25 11:40:00,79.91,79.96,79.88,79.89,129900.0,57.7019,57.738,57.6803,57.6875,129900.0
2013-10-25 11:45:00,79.88,79.96,79.84,79.95,82000.0,57.6803,57.738,57.6514,57.7308,82000.0
2013-10-25 11:50:00,79.95,80.1,79.93,80.08,82300.0,57.7308,57.8391,57.7164,57.8247,82300.0
2013-10-25 11:55:00,80.08,80.14,80.05,80.12,98100.0,57.8247,57.868,57.803,57.8536,98100.0
2013-10-25 12:00:00,80.13,80.26,80.08,80.09,140400.0,57.8608,57.9547,57.8247,57.8319,140400.0
2013-10-25 12:05:00,80.08,80.15,80.07,80.11,50000.0,57.8247,57.8752,57.8175,57.8464,50000.0
2013-10-25 12:10:00,80.11,80.21,80.11,80.21,85300.0,57.8464,57.9186,57.8464,57.9186,85300.0
2013-10-25 12:15:00,80.22,80.27,80.13,80.14,86500.0,57.9258,57.9619,57.8608,57.868,86500.0
2013-10-25 12:20:00,80.14,80.17,80.01,80.04,64200.0,57.868,57.8897,57.7742,57.7958,64200.0
2013-10-25 12:25:00,80.05,80.06,80.0,80.04,25200.0,57.803,57.8103,57.7669,57.7958,25200.0
2013-10-25 12:30:00,80.05,80.07,79.96,79.97,38200.0,57.803,57.8175,57.738,57.7453,38200.0
2013-10-25 12:35:00,79.97,79.99,79.94,79.96,32000.0,57.7453,57.7597,57.7236,57.738,32000.0
2013-10-25 12:40:00,79.96,79.96,79.9,79.91,24900.0,57.738,57.738,57.6947,57.7019,24900.0
2013-10-25 12:45:00,79.92,79.97,79.89,79.95,56100.0,57.7092,57.7453,57.6875,57.7308,56100.0
2013-10-25 12:50:00,79.95,80.0,79.93,79.98,33600.0,57.7308,57.7669,57.7164,57.7525,33600.0
2013-10-25 12:55:00,79.98,79.98,79.87,79.92,67400.0,57.7525,57.7525,57.6731,57.7092,67400.0
2013-10-25 13:00:00,79.92,79.93,79.88,79.89,35300.0,57.7092,57.7164,57.6803,57.6875,35300.0
2013-10-25 13:05:00,79.89,79.89,79.78,79.8,65200.0,57.6875,57.6875,57.6081,57.6225,65200.0
2013-10-25 13:10:00,79.8,79.8,79.7,79.73,71400.0,57.6225,57.6225,57.5503,57.572,71400.0
2013-10-25 13:15:00,79.73,79.78,79.63,79.64,59800.0,57.572,57.6081,57.4998,57.507,59800.0
2013-10-25 13:20:00,79.64,79.66,79.55,79.64,97400.0,57.507,57.5214,57.442,57.507,97400.0
2013-10-25 13:25:00,79.65,79.69,79.64,79.67,34200.0,57.5142,57.5431,57.507,57.5286,34200.0
2013-10-25 13:30:00,79.67,79.71,79.6,79.63,70700.0,57.5286,57.5575,57.4781,57.4998,70700.0
2013-10-25 13:35:00,79.63,79.66,79.61,79.61,71000.0,57.4998,57.5214,57.4853,57.4853,71000.0
2013-10-25 13:40:00,79.63,79.67,79.61,79.65,57700.0,57.4998,57.5286,57.4853,57.5142,57700.0
2013-10-25 13:45:00,79.65,79.66,79.61,79.62,40300.0,57.5142,57.5214,57.4853,57.4925,40300.0
2013-10-25 13:50:00,79.61,79.62,79.56,79.57,62700.0,57.4853,57.4925,57.4492,57.4564,62700.0
2013-10-25 13:55:00,79.57,79.61,79.57,79.61,36400.0,57.4564,57.4853,57.4564,57.4853,36400.0
2013-10-25 14:00:00,79.61,79.62,79.56,79.61,77300.0,57.4853,57.4925,57.4492,57.4853,77300.0
2013-10-25 14:05:00,79.61,79.73,79.6,79.7,64300.0,57.4853,57.572,57.4781,57.5503,64300.0
2013-10-25 14:10:00,79.7,79.71,79.66,79.68,42700.0,57.5503,57.5575,57.5214,57.5359,42700.0
2013-10-25 14:15:00,79.68,79.77,79.67,79.76,59700.0,57.5359,57.6009,57.5286,57.5936,59700.0
2013-10-25 14:20:00,79.76,79.8,79.75,79.78,45400.0,57.5936,57.6225,57.5864,57.6081,45400.0
2013-10-25 14:25:00,79.78,79.79,79.65,79.67,50400.0,57.6081,57.6153,57.5142,57.5286,50400.0
2013-10-25 14:30:00,79.67,79.7,79.62,79.63,37900.0,57.5286,57.5503,57.4925,57.4998,37900.0
2013-10-25 14:35:00,79.62,79.63,79.52,79.53,112300.0,57.4925,57.4998,57.4203,57.4276,112300.0
2013-10-25 14:40:00,79.53,79.55,79.51,79.52,67600.0,57.4276,57.442,57.4131,57.4203,67600.0
2013-10-25 14:45:00,79.53,79.56,79.51,79.53,77200.0,57.4276,57.4492,57.4131,57.4276,77200.0
2013-10-25 14:50:00,79.54,79.54,79.51,79.54,43400.0,57.4348,57.4348,57.4131,57.4348,43400.0
2013-10-25 14:55:00,79.54,79.57,79.53,79.53,67100.0,57.4348,57.4564,57.4276,57.4276,67100.0
2013-10-25 15:00:00,79.53,79.59,79.53,79.56,84900.0,57.4276,57.4709,57.4276,57.4492,84900.0
2013-10-25 15:05:00,79.57,79.61,79.56,79.59,90300.0,57.4564,57.4853,57.4492,57.4709,90300.0
2013-10-25 15:10:00,79.59,79.67,79.55,79.66,222300.0,57.4709,57.5286,57.442,57.5214,222300.0
2013-10-25 15:15:00,79.66,79.67,79.64,79.66,66400.0,57.5214,57.5286,57.507,57.5214,66400.0
2013-10-25 15:20:00,79.66,79.66,79.57,79.61,105400.0,57.5214,57.5214,57.4564,57.4853,105400.0
2013-10-25 15:25:00,79.61,79.66,79.6,79.66,88000.0,57.4853,57.5214,57.4781,57.5214,88000.0
2013-10-25 15:30:00,79.66,79.84,79.64,79.83,114000.0,57.5214,57.6514,57.507,57.6442,114000.0
2013-10-25 15:35:00,79.84,79.9,79.84,79.9,129900.0,57.6514,57.6947,57.6514,57.6947,129900.0
2013-10-25 15:40:00,79.9,79.98,79.88,79.97,182000.0,57.6947,57.7525,57.6803,57.7453,182000.0
2013-10-25 15:45:00,79.97,79.99,79.89,79.98,214700.0,57.7453,57.7597,57.6875,57.7525,214700.0
2013-10-25 15:50:00,79.97,80.0,79.93,79.94,368800.0,57.7453,57.7669,57.7164,57.7236,368800.0
2013-10-25 15:55:00,79.95,80.02,79.92,79.98,585900.0,57.7308,57.7814,57.7092,57.7525,585900.0
2013-10-28 09:30:00,80.11,80.6,79.95,80.5,255700.0,57.8464,58.2002,57.7308,58.128,255700.0
2013-10-28 09:35:00,80.5,80.72,80.43,80.72,150500.0,58.128,58.2868,58.0774,58.2868,150500.0
2013-10-28 09:40:00,80.71,80.72,80.51,80.54,102300.0,58.2796,58.2868,58.1352,58.1569,102300.0
2013-10-28 09:45:00,80.61,80.65,80.49,80.6,82200.0,58.2074,58.2363,58.1208,58.2002,82200.0
2013-10-28 09:50:00,80.58,80.87,80.52,80.65,263600.0,58.1857,58.3951,58.1424,58.2363,263600.0
2013-10-28 09:55:00,80.65,80.79,80.64,80.72,119500.0,58.2363,58.3374,58.2291,58.2868,119500.0
2013-10-28 10:00:00,80.73,80.78,80.65,80.78,81900.0,58.2941,58.3302,58.2363,58.3302,81900.0
2013-10-28 10:05:00,80.79,80.83,80.66,80.83,136100.0,58.3374,58.3663,58.2435,58.3663,136100.0
2013-10-28 10:10:00,80.83,80.98,80.8,80.96,232700.0,58.3663,58.4746,58.3446,58.4601,232700.0
2013-10-28 10:15:00,80.96,80.98,80.88,80.95,99500.0,58.4601,58.4746,58.4024,58.4529,99500.0
2013-10-28 10:20:00,80.95,80.98,80.87,80.94,128200.0,58.4529,58.4746,58.3951,58.4457,128200.0
2013-10-28 10:25:00,80.93,81.0,80.91,80.98,121000.0,58.4385,58.489,58.424,58.4746,121000.0
2013-10-28 10:30:00,80.99,81.06,80.94,81.06,124500.0,58.4818,58.5323,58.4457,58.5323,124500.0
2013-10-28 10:35:00,81.06,81.13,81.05,81.12,78600.0,58.5323,58.5829,58.5251,58.5757,78600.0
2013-10-28 10:40:00,81.11,81.15,81.03,81.15,104700.0,58.5684,58.5973,58.5107,58.5973,104700.0
2013-10-28 10:45:00,81.15,81.19,81.08,81.16,67400.0,58.5973,58.6262,58.5468,58.6046,67400.0
2013-10-28 10:50:00,81.17,81.28,81.16,81.23,132900.0,58.6118,58.6912,58.6046,58.6551,132900.0
2013-10-28 10:55:00,81.24,81.28,81.17,81.2,88800.0,58.6623,58.6912,58.6118,58.6334,88800.0
2013-10-28 11:00:00,81.19,81.25,81.12,81.25,101100.0,58.6262,58.6695,58.5757,58.6695,101100.0
2013-10-28 11:05:00,81.24,81.27,81.13,81.14,162800.0,58.6623,58.684,58.5829,58.5901,162800.0
2013-10-28 11:10:00,81.14,81.16,80.98,80.99,115900.0,58.5901,58.6046,58.4746,58.4818,115900.0
2013-10-28 11:15:00,81.0,81.18,80.98,81.15,116700.0,58.489,58.619,58.4746,58.5973,116700.0
2013-10-28 11:20:00,81.15,81.25,81.14,81.25,136700.0,58.5973,58.6695,58.5901,58.6695,136700.0
2013-10-28 11:25:00,81.25,81.26,81.18,81.21,72600.0,58.6695,58.6768,58.619,58.6407,72600.0
2013-10-28 11:30:00,81.21,81.28,81.19,81.27,88000.0,58.6407,58.6912,58.6262,58.684,88000.0
2013-10-28 11:35:00,81.27,81.33,81.22,81.29,207100.0,58.684,58.7273,58.6479,58.6984,207100.0
2013-10-28 11:40:00,81.29,81.39,81.25,81.36,127300.0,58.6984,58.7706,58.6695,58.749,127300.0
2013-10-28 11:45:00,81.37,81.44,81.35,81.44,91800.0,58.7562,58.8067,58.7418,58.8067,91800.0
2013-10-28 11:50:00,81.44,81.58,81.43,81.49,185100.0,58.8067,58.9078,58.7995,58.8428,185100.0
2013-10-28 11:55:00,81.5,81.58,81.47,81.57,75300.0,58.8501,58.9078,58.8284,58.9006,75300.0
2013-10-28 12:00:00,81.57,81.66,81.55,81.65,93100.0,58.9006,58.9656,58.8862,58.9584,93100.0
2013-10-28 12:05:00,81.66,81.74,81.6,81.65,124100.0,58.9656,59.0234,58.9223,58.9584,124100.0
2013-10-28 12:10:00,81.64,81.7,81.54,81.55,86600.0,58.9512,58.9945,58.8789,58.8862,86600.0
2013-10-28 12:15:00,81.55,81.65,81.53,81.64,65400.0,58.8862,58.9584,58.8717,58.9512,65400.0
2013-10-28 12:20:00,81.64,81.68,81.57,81.59,125200.0,58.9512,58.98,58.9006,58.9151,125200.0
2013-10-28 12:25:00,81.58,81.61,81.51,81.58,68900.0,58.9078,58.9295,58.8573,58.9078,68900.0
2013-10-28 12:30:00,81.59,81.61,81.51,81.53,52300.0,58.9151,58.9295,58.8573,58.8717,52300.0
2013-10-28 12:35:00,81.53,81.59,81.5,81.58,53700.0,58.8717,58.9151,58.8501,58.9078,53700.0
2013-10-28 12:40:00,81.58,81.61,81.56,81.56,51900.0,58.9078,58.9295,58.8934,58.8934,51900.0
2013-10-28 12:45:00,81.55,81.57,81.51,81.51,82100.0,58.8862,58.9006,58.8573,58.8573,82100.0
2013-10-28 12:50:00,81.52,81.54,81.48,81.49,121600.0,58.8645,58.8789,58.8356,58.8428,121600.0
2013-10-28 12:55:00,81.49,81.51,81.42,81.44,66500.0,58.8428,58.8573,58.7923,58.8067,66500.0
2013-10-28 13:00:00,81.44,81.47,81.42,81.45,56800.0,58.8067,58.8284,58.7923,58.814,56800.0
2013-10-28 13:05:00,81.45,81.46,81.38,81.43,60300.0,58.814,58.8212,58.7634,58.7995,60300.0
2013-10-28 13:10:00,81.43,81.47,81.41,81.45,47700.0,58.7995,58.8284,58.7851,58.814,47700.0
2013-10-28 13:15:00,81.44,81.47,81.4,81.4,48200.0,58.8067,58.8284,58.7779,58.7779,48200.0
2013-10-28 13:20:00,81.41,81.47,81.33,81.47,75000.0,58.7851,58.8284,58.7273,58.8284,75000.0
2013-10-28 13:25:00,81.46,81.49,81.41,81.49,33100.0,58.8212,58.8428,58.7851,58.8428,33100.0
2013-10-28 13:30:00,81.5,81.56,81.47,81.56,99400.0,58.8501,58.8934,58.8284,58.8934,99400.0
2013-10-28 13:35:00,81.56,81.6,81.56,81.57,34600.0,58.8934,58.9223,58.8934,58.9006,34600.0
2013-10-28 13:40:00,81.57,81.57,81.5,81.53,45300.0,58.9006,58.9006,58.8501,58.8717,45300.0
2013-10-28 13:45:00,81.53,81.6,81.49,81.59,66400.0,58.8717,58.9223,58.8428,58.9151,66400.0
2013-10-28 13:50:00,81.59,81.61,81.51,81.51,126400.0,58.9151,58.9295,58.8573,58.8573,126400.0
2013-10-28 13:55:00,81.51,81.55,81.5,81.54,35500.0,58.8573,58.8862,58.8501,58.8789,35500.0
2013-10-28 14:00:00,81.53,81.6,81.52,81.59,67200.0,58.8717,58.9223,58.8645,58.9151,67200.0
2013-10-28 14:05:00,81.59,81.6,81.56,81.58,51400.0,58.9151,58.9223,58.8934,58.9078,51400.0
2013-10-28 14:10:00,81.58,81.65,81.58,81.65,73400.0,58.9078,58.9584,58.9078,58.9584,73400.0
2013-10-28 14:15:00,81.65,81.74,81.64,81.72,131300.0,58.9584,59.0234,58.9512,59.0089,131300.0
2013-10-28 14:20:00,81.72,81.75,81.67,81.71,85900.0,59.0089,59.0306,58.9728,59.0017,85900.0
2013-10-28 14:25:00,81.7,81.8,81.68,81.75,138700.0,58.9945,59.0667,58.98,59.0306,138700.0
2013-10-28 14:30:00,81.75,81.84,81.71,81.83,119000.0,59.0306,59.0956,59.0017,59.0884,119000.0
2013-10-28 14:35:00,81.82,81.86,81.8,81.83,113100.0,59.0811,59.11,59.0667,59.0884,113100.0
2013-10-28 14:40:00,81.82,81.85,81.76,81.83,72600.0,59.0811,59.1028,59.0378,59.0884,72600.0
2013-10-28 14:45:00,81.84,81.84,81.77,81.77,46900.0,59.0956,59.0956,59.045,59.045,46900.0
2013-10-28 14:50:00,81.77,81.78,81.7,81.72,52100.0,59.045,59.0522,58.9945,59.0089,52100.0
2013-10-28 14:55:00,81.73,81.74,81.7,81.74,65400.0,59.0161,59.0234,58.9945,59.0234,65400.0
2013-10-28 15:00:00,81.73,81.74,81.62,81.62,89400.0,59.0161,59.0234,58.9367,58.9367,89400.0
2013-10-28 15:05:00,81.62,81.63,81.57,81.57,84900.0,58.9367,58.9439,58.9006,58.9006,84900.0
2013-10-28 15:10:00,81.58,81.59,81.54,81.54,57000.0,58.9078,58.9151,58.8789,58.8789,57000.0
2013-10-28 15:15:00,81.54,81.54,81.42,81.43,98100.0,58.8789,58.8789,58.7923,58.7995,98100.0
2013-10-28 15:20:00,81.44,81.44,81.24,81.28,195300.0,58.8067,58.8067,58.6623,58.6912,195300.0
2013-10-28 15:25:00,81.27,81.31,81.26,81.27,98900.0,58.684,58.7129,58.6768,58.684,98900.0
2013-10-28 15:30:00,81.27,81.37,81.17,81.32,158600.0,58.684,58.7562,58.6118,58.7201,158600.0
2013-10-28 15:35:00,81.32,81.36,81.22,81.29,139300.0,58.7201,58.749,58.6479,58.6984,139300.0
2013-10-28 15:40:00,81.29,81.31,81.23,81.23,152100.0,58.6984,58.7129,58.6551,58.6551,152100.0
2013-10-28 15:45:00,81.23,81.3,81.21,81.26,258500.0,58.6551,58.7056,58.6407,58.6768,258500.0
2013-10-28 15:50:00,81.27,81.36,81.2,81.22,217400.0,58.684,58.749,58.6334,58.6479,217400.0
2013-10-28 15:55:00,81.22,81.43,81.2,81.33,664900.0,58.6479,58.7995,58.6334,58.7273,664900.0
2013-10-29 09:30:00,81.46,81.47,81.1,81.36,279600.0,58.8212,58.8284,58.5612,58.749,279600.0
2013-10-29 09:35:00,81.36,81.47,81.29,81.45,102900.0,58.749,58.8284,58.6984,58.814,102900.0
2013-10-29 09:40:00,81.46,81.76,81.41,81.64,107600.0,58.8212,59.0378,58.7851,58.9512,107600.0
2013-10-29 09:45:00,81.64,81.83,81.53,81.7,141300.0,58.9512,59.0884,58.8717,58.9945,141300.0
2013-10-29 09:50:00,81.69,81.78,81.62,81.77,133000.0,58.9873,59.0522,58.9367,59.045,133000.0
2013-10-29 09:55:00,81.77,81.93,81.72,81.93,160800.0,59.045,59.1606,59.0089,59.1606,160800.0
2013-10-29 10:00:00,81.93,81.95,81.78,81.93,145500.0,59.1606,59.175,59.0522,59.1606,145500.0
2013-10-29 10:05:00,81.93,81.96,81.89,81.94,97900.0,59.1606,59.1822,59.1317,59.1678,97900.0
2013-10-29 10:10:00,81.94,82.15,81.88,82.12,734600.0,59.1678,59.3194,59.1245,59.2978,734600.0
2013-10-29 10:15:00,82.12,82.16,82.09,82.15,139600.0,59.2978,59.3266,59.2761,59.3194,139600.0
2013-10-29 10:20:00,82.15,82.35,82.13,82.35,285300.0,59.3194,59.4638,59.305,59.4638,285300.0
2013-10-29 10:25:00,82.35,82.4,82.31,82.35,157500.0,59.4638,59.4999,59.435,59.4638,157500.0
2013-10-29 10:30:00,82.35,82.49,82.34,82.49,266000.0,59.4638,59.5649,59.4566,59.5649,266000.0
2013-10-29 10:35:00,82.49,82.62,82.42,82.46,391400.0,59.5649,59.6588,59.5144,59.5433,391400.0
2013-10-29 10:40:00,82.46,82.52,82.4,82.47,64700.0,59.5433,59.5866,59.4999,59.5505,64700.0
2013-10-29 10:45:00,82.46,82.47,82.31,82.38,75000.0,59.5433,59.5505,59.435,59.4855,75000.0
2013-10-29 10:50:00,82.39,82.43,82.35,82.4,48300.0,59.4927,59.5216,59.4638,59.4999,48300.0
2013-10-29 10:55:00,82.4,82.43,82.31,82.39,172000.0,59.4999,59.5216,59.435,59.4927,172000.0
2013-10-29 11:00:00,82.39,82.4,82.28,82.33,107800.0,59.4927,59.4999,59.4133,59.4494,107800.0
2013-10-29 11:05:00,82.34,82.47,82.32,82.43,83000.0,59.4566,59.5505,59.4422,59.5216,83000.0
2013-10-29 11:10:00,82.43,82.44,82.3,82.33,55600.0,59.5216,59.5288,59.4277,59.4494,55600.0
2013-10-29 11:15:00,82.34,82.38,82.26,82.36,100200.0,59.4566,59.4855,59.3988,59.4711,100200.0
2013-10-29 11:20:00,82.37,82.42,82.36,82.36,29300.0,59.4783,59.5144,59.4711,59.4711,29300.0
2013-10-29 11:25:00,82.36,82.39,82.3,82.38,56400.0,59.4711,59.4927,59.4277,59.4855,56400.0
2013-10-29 11:30:00,82.38,82.4,82.35,82.37,56600.0,59.4855,59.4999,59.4638,59.4783,56600.0
2013-10-29 11:35:00,82.37,82.39,82.29,82.31,70400.0,59.4783,59.4927,59.4205,59.435,70400.0
2013-10-29 11:40:00,82.31,82.36,82.3,82.33,39400.0,59.435,59.4711,59.4277,59.4494,39400.0
2013-10-29 11:45:00,82.33,82.45,82.33,82.42,76700.0,59.4494,59.536,59.4494,59.5144,76700.0
2013-10-29 11:50:00,82.42,82.5,82.41,82.45,86700.0,59.5144,59.5721,59.5072,59.536,86700.0
2013-10-29 11:55:00,82.46,82.49,82.42,82.45,47900.0,59.5433,59.5649,59.5144,59.536,47900.0
2013-10-29 12:00:00,82.46,82.48,82.39,82.4,80900.0,59.5433,59.5577,59.4927,59.4999,80900.0
2013-10-29 12:05:00,82.41,82.44,82.34,82.35,76900.0,59.5072,59.5288,59.4566,59.4638,76900.0
2013-10-29 12:10:00,82.35,82.39,82.3,82.3,38600.0,59.4638,59.4927,59.4277,59.4277,38600.0
2013-10-29 12:15:00,82.3,82.37,82.26,82.31,62400.0,59.4277,59.4783,59.3988,59.435,62400.0
2013-10-29 12:20:00,82.32,82.38,82.27,82.38,100500.0,59.4422,59.4855,59.4061,59.4855,100500.0
2013-10-29 12:25:00,82.38,82.39,82.29,82.35,68300.0,59.4855,59.4927,59.4205,59.4638,68300.0
2013-10-29 12:30:00,82.36,82.41,82.3,82.4,66700.0,59.4711,59.5072,59.4277,59.4999,66700.0
2013-10-29 12:35:00,82.4,82.41,82.28,82.28,29300.0,59.4999,59.5072,59.4133,59.4133,29300.0
2013-10-29 12:40:00,82.28,82.31,82.26,82.29,23100.0,59.4133,59.435,59.3988,59.4205,23100.0
2013-10-29 12:45:00,82.29,82.42,82.28,82.42,72600.0,59.4205,59.5144,59.4133,59.5144,72600.0
2013-10-29 12:50:00,82.42,82.45,82.4,82.41,64300.0,59.5144,59.536,59.4999,59.5072,64300.0
2013-10-29 12:55:00,82.42,82.42,82.34,82.37,37400.0,59.5144,59.5144,59.4566,59.4783,37400.0
2013-10-29 13:00:00,82.38,82.44,82.37,82.44,56700.0,59.4855,59.5288,59.4783,59.5288,56700.0
2013-10-29 13:05:00,82.44,82.49,82.43,82.44,61300.0,59.5288,59.5649,59.5216,59.5288,61300.0
2013-10-29 13:10:00,82.44,82.46,82.41,82.45,75400.0,59.5288,59.5433,59.5072,59.536,75400.0
2013-10-29 13:15:00,82.46,82.47,82.39,82.39,54700.0,59.5433,59.5505,59.4927,59.4927,54700.0
2013-10-29 13:20:00,82.4,82.4,82.31,82.32,128000.0,59.4999,59.4999,59.435,59.4422,128000.0
2013-10-29 13:25:00,82.31,82.4,82.3,82.4,43600.0,59.435,59.4999,59.4277,59.4999,43600.0
2013-10-29 13:30:00,82.4,82.42,82.39,82.42,38100.0,59.4999,59.5144,59.4927,59.5144,38100.0
2013-10-29 13:35:00,82.42,82.43,82.38,82.38,34500.0,59.5144,59.5216,59.4855,59.4855,34500.0
2013-10-29 13:40:00,82.37,82.46,82.34,82.44,79100.0,59.4783,59.5433,59.4566,59.5288,79100.0
2013-10-29 13:45:00,82.43,82.44,82.37,82.41,38100.0,59.5216,59.5288,59.4783,59.5072,38100.0
2013-10-29 13:50:00,82.41,82.41,82.37,82.38,29000.0,59.5072,59.5072,59.4783,59.4855,29000.0
2013-10-29 13:55:00,82.38,82.39,82.3,82.32,49600.0,59.4855,59.4927,59.4277,59.4422,49600.0
2013-10-29 14:00:00,82.33,82.41,82.32,82.38,53100.0,59.4494,59.5072,59.4422,59.4855,53100.0
2013-10-29 14:05:00,82.38,82.39,82.35,82.37,39700.0,59.4855,59.4927,59.4638,59.4783,39700.0
2013-10-29 14:10:00,82.36,82.41,82.36,82.4,50700.0,59.4711,59.5072,59.4711,59.4999,50700.0
2013-10-29 14:15:00,82.4,82.5,82.4,82.49,159200.0,59.4999,59.5721,59.4999,59.5649,159200.0
2013-10-29 14:20:00,82.5,82.5,82.41,82.43,86700.0,59.5721,59.5721,59.5072,59.5216,86700.0
2013-10-29 14:25:00,82.44,82.49,82.41,82.45,48200.0,59.5288,59.5649,59.5072,59.536,48200.0
2013-10-29 14:30:00,82.45,82.49,82.44,82.49,53400.0,59.536,59.5649,59.5288,59.5649,53400.0
2013-10-29 14:35:00,82.49,82.55,82.49,82.5,137700.0,59.5649,59.6083,59.5649,59.5721,137700.0
2013-10-29 14:40:00,82.49,82.52,82.49,82.52,51100.0,59.5649,59.5866,59.5649,59.5866,51100.0
2013-10-29 14:45:00,82.51,82.53,82.48,82.5,38300.0,59.5794,59.5938,59.5577,59.5721,38300.0
2013-10-29 14:50:00,82.51,82.57,82.48,82.57,106200.0,59.5794,59.6227,59.5577,59.6227,106200.0
2013-10-29 14:55:00,82.56,82.57,82.47,82.51,61100.0,59.6155,59.6227,59.5505,59.5794,61100.0
2013-10-29 15:00:00,82.51,82.53,82.42,82.5,149500.0,59.5794,59.5938,59.5144,59.5721,149500.0
2013-10-29 15:05:00,82.51,82.53,82.43,82.45,94800.0,59.5794,59.5938,59.5216,59.536,94800.0
2013-10-29 15:10:00,82.45,82.48,82.42,82.45,51200.0,59.536,59.5577,59.5144,59.536,51200.0
2013-10-29 15:15:00,82.45,82.5,82.44,82.44,58900.0,59.536,59.5721,59.5288,59.5288,58900.0
2013-10-29 15:20:00,82.44,82.47,82.42,82.43,78400.0,59.5288,59.5505,59.5144,59.5216,78400.0
2013-10-29 15:25:00,82.44,82.46,82.42,82.43,61100.0,59.5288,59.5433,59.5144,59.5216,61100.0
2013-10-29 15:30:00,82.43,82.45,82.37,82.42,82800.0,59.5216,59.536,59.4783,59.5144,82800.0
2013-10-29 15:35:00,82.43,82.45,82.31,82.36,134300.0,59.5216,59.536,59.435,59.4711,134300.0
2013-10-29 15:40:00,82.36,82.45,82.36,82.4,237700.0,59.4711,59.536,59.4711,59.4999,237700.0
2013-10-29 15:45:00,82.4,82.44,82.38,82.39,197500.0,59.4999,59.5288,59.4855,59.4927,197500.0
2013-10-29 15:50:00,82.38,82.44,82.36,82.44,183700.0,59.4855,59.5288,59.4711,59.5288,183700.0
2013-10-29 15:55:00,82.43,82.5,82.41,82.46,484800.0,59.5216,59.5721,59.5072,59.5433,484800.0
2013-10-30 09:30:00,82.53,82.56,82.3,82.3,227300.0,59.5938,59.6155,59.4277,59.4277,227300.0
2013-10-30 09:35:00,82.3,82.4,82.14,82.18,67400.0,59.4277,59.4999,59.3122,59.3411,67400.0
2013-10-30 09:40:00,82.18,82.19,81.94,82.05,91200.0,59.3411,59.3483,59.1678,59.2472,91200.0
2013-10-30 09:45:00,82.06,82.1,81.99,82.09,79300.0,59.2544,59.2833,59.2039,59.2761,79300.0
2013-10-30 09:50:00,82.08,82.16,81.94,81.96,101500.0,59.2689,59.3266,59.1678,59.1822,101500.0
2013-10-30 09:55:00,81.97,82.03,81.94,82.03,79800.0,59.1894,59.2328,59.1678,59.2328,79800.0
2013-10-30 10:00:00,82.03,82.15,82.02,82.11,66300.0,59.2328,59.3194,59.2255,59.2905,66300.0
2013-10-30 10:05:00,82.12,82.21,82.1,82.11,47900.0,59.2978,59.3627,59.2833,59.2905,47900.0
2013-10-30 10:10:00,82.11,82.13,82.06,82.06,48900.0,59.2905,59.305,59.2544,59.2544,48900.0
2013-10-30 10:15:00,82.06,82.06,81.92,81.96,40500.0,59.2544,59.2544,59.1533,59.1822,40500.0
2013-10-30 10:20:00,81.96,82.04,81.87,81.9,62000.0,59.1822,59.24,59.1172,59.1389,62000.0
2013-10-30 10:25:00,81.89,81.96,81.89,81.9,54300.0,59.1317,59.1822,59.1317,59.1389,54300.0
2013-10-30 10:30:00,81.9,81.98,81.89,81.95,42600.0,59.1389,59.1967,59.1317,59.175,42600.0
2013-10-30 10:35:00,81.95,82.0,81.89,81.89,107100.0,59.175,59.2111,59.1317,59.1317,107100.0
2013-10-30 10:40:00,81.9,82.05,81.87,81.99,111900.0,59.1389,59.2472,59.1172,59.2039,111900.0
2013-10-30 10:45:00,81.99,82.01,81.94,81.97,33500.0,59.2039,59.2183,59.1678,59.1894,33500.0
2013-10-30 10:50:00,81.97,81.98,81.82,81.83,71700.0,59.1894,59.1967,59.0811,59.0884,71700.0
2013-10-30 10:55:00,81.82,81.92,81.81,81.92,42500.0,59.0811,59.1533,59.0739,59.1533,42500.0
2013-10-30 11:00:00,81.92,81.97,81.9,81.91,57500.0,59.1533,59.1894,59.1389,59.1461,57500.0
2013-10-30 11:05:00,81.89,81.93,81.83,81.84,31600.0,59.1317,59.1606,59.0884,59.0956,31600.0
2013-10-30 11:10:00,81.83,81.87,81.78,81.79,84100.0,59.0884,59.1172,59.0522,59.0595,84100.0
2013-10-30 11:15:00,81.8,81.81,81.77,81.78,46100.0,59.0667,59.0739,59.045,59.0522,46100.0
2013-10-30 11:20:00,81.78,81.81,81.73,81.73,90400.0,59.0522,59.0739,59.0161,59.0161,90400.0
2013-10-30 11:25:00,81.74,81.76,81.67,81.7,118200.0,59.0234,59.0378,58.9728,58.9945,118200.0
2013-10-30 11:30:00,81.71,81.87,81.71,81.86,67600.0,59.0017,59.1172,59.0017,59.11,67600.0
2013-10-30 11:35:00,81.86,81.86,81.78,81.84,39500.0,59.11,59.11,59.0522,59.0956,39500.0
2013-10-30 11:40:00,81.84,81.84,81.75,81.75,52100.0,59.0956,59.0956,59.0306,59.0306,52100.0
2013-10-30 11:45:00,81.75,81.79,81.69,81.69,73000.0,59.0306,59.0595,58.9873,58.9873,73000.0
2013-10-30 11:50:00,81.69,81.73,81.61,81.61,61600.0,58.9873,59.0161,58.9295,58.9295,61600.0
2013-10-30 11:55:00,81.61,81.67,81.58,81.64,72300.0,58.9295,58.9728,58.9078,58.9512,72300.0
2013-10-30 12:00:00,81.64,81.69,81.59,81.61,130500.0,58.9512,58.9873,58.9151,58.9295,130500.0
2013-10-30 12:05:00,81.62,81.64,81.55,81.59,41900.0,58.9367,58.9512,58.8862,58.9151,41900.0
2013-10-30 12:10:00,81.6,81.7,81.6,81.64,46000.0,58.9223,58.9945,58.9223,58.9512,46000.0
2013-10-30 12:15:00,81.64,81.68,81.61,81.66,52100.0,58.9512,58.98,58.9295,58.9656,52100.0
2013-10-30 12:20:00,81.65,81.79,81.62,81.77,75900.0,58.9584,59.0595,58.9367,59.045,75900.0
2013-10-30 12:25:00,81.77,81.8,81.75,81.79,52000.0,59.045,59.0667,59.0306,59.0595,52000.0
2013-10-30 12:30:00,81.79,81.81,81.76,81.79,38400.0,59.0595,59.0739,59.0378,59.0595,38400.0
2013-10-30 12:35:00,81.79,81.81,81.76,81.79,37500.0,59.0595,59.0739,59.0378,59.0595,37500.0
2013-10-30 12:40:00,81.8,81.86,81.79,81.85,37900.0,59.0667,59.11,59.0595,59.1028,37900.0
2013-10-30 12:45:00,81.85,81.86,81.78,81.85,33600.0,59.1028,59.11,59.0522,59.1028,33600.0
2013-10-30 12:50:00,81.86,81.89,81.78,81.79,76300.0,59.11,59.1317,59.0522,59.0595,76300.0
2013-10-30 12:55:00,81.79,81.81,81.76,81.79,28800.0,59.0595,59.0739,59.0378,59.0595,28800.0
2013-10-30 13:00:00,81.79,81.8,81.73,81.76,21200.0,59.0595,59.0667,59.0161,59.0378,21200.0
2013-10-30 13:05:00,81.75,81.77,81.73,81.76,12300.0,59.0306,59.045,59.0161,59.0378,12300.0
2013-10-30 13:10:00,81.77,81.79,81.76,81.76,15500.0,59.045,59.0595,59.0378,59.0378,15500.0
2013-10-30 13:15:00,81.76,81.83,81.75,81.82,59000.0,59.0378,59.0884,59.0306,59.0811,59000.0
2013-10-30 13:20:00,81.82,81.82,81.74,81.8,18200.0,59.0811,59.0811,59.0234,59.0667,18200.0
2013-10-30 13:25:00,81.79,81.81,81.73,81.76,48100.0,59.0595,59.0739,59.0161,59.0378,48100.0
2013-10-30 13:30:00,81.75,81.86,81.75,81.81,49900.0,59.0306,59.11,59.0306,59.0739,49900.0
2013-10-30 13:35:00,81.81,81.83,81.8,81.82,33500.0,59.0739,59.0884,59.0667,59.0811,33500.0
2013-10-30 13:40:00,81.83,81.83,81.75,81.75,18200.0,59.0884,59.0884,59.0306,59.0306,18200.0
2013-10-30 13:45:00,81.76,81.78,81.72,81.77,25800.0,59.0378,59.0522,59.0089,59.045,25800.0
2013-10-30 13:50:00,81.77,81.83,81.75,81.76,66900.0,59.045,59.0884,59.0306,59.0378,66900.0
2013-10-30 13:55:00,81.76,81.79,81.67,81.73,40300.0,59.0378,59.0595,58.9728,59.0161,40300.0
2013-10-30 14:00:00,81.76,81.86,81.58,81.77,132200.0,59.0378,59.11,58.9078,59.045,132200.0
2013-10-30 14:05:00,81.78,81.8,81.56,81.63,113100.0,59.0522,59.0667,58.8934,58.9439,113100.0
2013-10-30 14:10:00,81.61,81.69,81.53,81.64,92900.0,58.9295,58.9873,58.8717,58.9512,92900.0
2013-10-30 14:15:00,81.63,81.63,81.23,81.36,253600.0,58.9439,58.9439,58.6551,58.749,253600.0
2013-10-30 14:20:00,81.37,81.46,81.3,81.39,131600.0,58.7562,58.8212,58.7056,58.7706,131600.0
2013-10-30 14:25:00,81.4,81.48,81.27,81.48,77200.0,58.7779,58.8356,58.684,58.8356,77200.0
2013-10-30 14:30:00,81.47,81.64,81.41,81.61,85800.0,58.8284,58.9512,58.7851,58.9295,85800.0
2013-10-30 14:35:00,81.6,81.65,81.56,81.57,53300.0,58.9223,58.9584,58.8934,58.9006,53300.0
2013-10-30 14:40:00,81.57,81.68,81.52,81.54,74400.0,58.9006,58.98,58.8645,58.8789,74400.0
2013-10-30 14:45:00,81.54,81.62,81.53,81.61,53300.0,58.8789,58.9367,58.8717,58.9295,53300.0
2013-10-30 14:50:00,81.6,81.61,81.55,81.6,67300.0,58.9223,58.9295,58.8862,58.9223,67300.0
2013-10-30 14:55:00,81.59,81.75,81.59,81.72,69600.0,58.9151,59.0306,58.9151,59.0089,69600.0
2013-10-30 15:00:00,81.73,81.79,81.7,81.78,59500.0,59.0161,59.0595,58.9945,59.0522,59500.0
2013-10-30 15:05:00,81.79,81.81,81.67,81.7,106600.0,59.0595,59.0739,58.9728,58.9945,106600.0
2013-10-30 15:10:00,81.7,81.73,81.66,81.7,60800.0,58.9945,59.0161,58.9656,58.9945,60800.0
2013-10-30 15:15:00,81.7,81.7,81.59,81.65,90800.0,58.9945,58.9945,58.9151,58.9584,90800.0
2013-10-30 15:20:00,81.65,81.7,81.6,81.63,69300.0,58.9584,58.9945,58.9223,58.9439,69300.0
2013-10-30 15:25:00,81.63,81.69,81.59,81.67,84800.0,58.9439,58.9873,58.9151,58.9728,84800.0
2013-10-30 15:30:00,81.67,81.72,81.67,81.69,83500.0,58.9728,59.0089,58.9728,58.9873,83500.0
2013-10-30 15:35:00,81.68,81.68,81.63,81.66,69800.0,58.98,58.98,58.9439,58.9656,69800.0
2013-10-30 15:40:00,81.66,81.7,81.62,81.68,100100.0,58.9656,58.9945,58.9367,58.98,100100.0
2013-10-30 15:45:00,81.67,81.67,81.56,81.59,110000.0,58.9728,58.9728,58.8934,58.9151,110000.0
2013-10-30 15:50:00,81.58,81.61,81.53,81.54,145300.0,58.9078,58.9295,58.8717,58.8789,145300.0
2013-10-30 15:55:00,81.54,81.6,81.5,81.53,289300.0,58.8789,58.9223,58.8501,58.8717,289300.0
2013-10-31 09:30:00,81.15,81.44,81.02,81.02,260100.0,58.5973,58.8067,58.5035,58.5035,260100.0
2013-10-31 09:35:00,81.06,81.25,81.03,81.18,45700.0,58.5323,58.6695,58.5107,58.619,45700.0
2013-10-31 09:40:00,81.24,81.3,81.16,81.24,64300.0,58.6623,58.7056,58.6046,58.6623,64300.0
2013-10-31 09:45:00,81.24,81.29,81.14,81.2,92700.0,58.6623,58.6984,58.5901,58.6334,92700.0
2013-10-31 09:50:00,81.24,81.28,81.02,81.05,79700.0,58.6623,58.6912,58.5035,58.5251,79700.0
2013-10-31 09:55:00,81.02,81.02,80.8,80.9,140600.0,58.5035,58.5035,58.3446,58.4168,140600.0
2013-10-31 10:00:00,80.9,80.98,80.79,80.94,104800.0,58.4168,58.4746,58.3374,58.4457,104800.0
2013-10-31 10:05:00,80.93,81.19,80.9,81.17,99500.0,58.4385,58.6262,58.4168,58.6118,99500.0
2013-10-31 10:10:00,81.18,81.19,81.01,81.01,87400.0,58.619,58.6262,58.4962,58.4962,87400.0
2013-10-31 10:15:00,81.01,81.04,81.0,81.04,45500.0,58.4962,58.5179,58.489,58.5179,45500.0
2013-10-31 10:20:00,81.04,81.08,81.0,81.04,70100.0,58.5179,58.5468,58.489,58.5179,70100.0
2013-10-31 10:25:00,81.04,81.09,81.02,81.07,51300.0,58.5179,58.554,58.5035,58.5396,51300.0
2013-10-31 10:30:00,81.07,81.16,81.06,81.11,46100.0,58.5396,58.6046,58.5323,58.5684,46100.0
2013-10-31 10:35:00,81.11,81.11,81.01,81.11,72500.0,58.5684,58.5684,58.4962,58.5684,72500.0
2013-10-31 10:40:00,81.12,81.15,81.06,81.13,39300.0,58.5757,58.5973,58.5323,58.5829,39300.0
2013-10-31 10:45:00,81.14,81.3,81.14,81.23,44100.0,58.5901,58.7056,58.5901,58.6551,44100.0
2013-10-31 10:50:00,81.23,81.37,81.23,81.27,65900.0,58.6551,58.7562,58.6551,58.684,65900.0
2013-10-31 10:55:00,81.28,81.3,81.13,81.15,69200.0,58.6912,58.7056,58.5829,58.5973,69200.0
2013-10-31 11:00:00,81.15,81.25,81.15,81.23,43000.0,58.5973,58.6695,58.5973,58.6551,43000.0
2013-10-31 11:05:00,81.22,81.23,81.1,81.18,51500.0,58.6479,58.6551,58.5612,58.619,51500.0
2013-10-31 11:10:00,81.2,81.23,81.14,81.22,37000.0,58.6334,58.6551,58.5901,58.6479,37000.0
2013-10-31 11:15:00,81.21,81.34,81.2,81.29,57200.0,58.6407,58.7345,58.6334,58.6984,57200.0
2013-10-31 11:20:00,81.3,81.36,81.29,81.34,67700.0,58.7056,58.749,58.6984,58.7345,67700.0
2013-10-31 11:25:00,81.34,81.38,81.31,81.33,105100.0,58.7345,58.7634,58.7129,58.7273,105100.0
2013-10-31 11:30:00,81.34,81.37,81.32,81.33,43500.0,58.7345,58.7562,58.7201,58.7273,43500.0
2013-10-31 11:35:00,81.33,81.41,81.3,81.37,58900.0,58.7273,58.7851,58.7056,58.7562,58900.0
2013-10-31 11:40:00,81.38,81.41,81.35,81.36,41400.0,58.7634,58.7851,58.7418,58.749,41400.0
2013-10-31 11:45:00,81.36,81.36,81.31,81.32,20100.0,58.749,58.749,58.7129,58.7201,20100.0
2013-10-31 11:50:00,81.31,81.41,81.3,81.31,41600.0,58.7129,58.7851,58.7056,58.7129,41600.0
2013-10-31 11:55:00,81.3,81.32,81.25,81.31,22900.0,58.7056,58.7201,58.6695,58.7129,22900.0
2013-10-31 12:00:00,81.32,81.35,81.26,81.33,34000.0,58.7201,58.7418,58.6768,58.7273,34000.0
2013-10-31 12:05:00,81.34,81.39,81.33,81.39,41500.0,58.7345,58.7706,58.7273,58.7706,41500.0
2013-10-31 12:10:00,81.38,81.44,81.38,81.42,39100.0,58.7634,58.8067,58.7634,58.7923,39100.0
2013-10-31 12:15:00,81.41,81.44,81.38,81.44,36000.0,58.7851,58.8067,58.7634,58.8067,36000.0
2013-10-31 12:20:00,81.44,81.45,81.38,81.38,24100.0,58.8067,58.814,58.7634,58.7634,24100.0
2013-10-31 12:25:00,81.39,81.42,81.35,81.35,34600.0,58.7706,58.7923,58.7418,58.7418,34600.0
2013-10-31 12:30:00,81.36,81.45,81.35,81.45,37800.0,58.749,58.814,58.7418,58.814,37800.0
2013-10-31 12:35:00,81.45,81.5,81.44,81.48,46100.0,58.814,58.8501,58.8067,58.8356,46100.0
2013-10-31 12:40:00,81.47,81.5,81.47,81.48,33400.0,58.8284,58.8501,58.8284,58.8356,33400.0
2013-10-31 12:45:00,81.49,81.51,81.47,81.5,36600.0,58.8428,58.8573,58.8284,58.8501,36600.0
2013-10-31 12:50:00,81.51,81.54,81.49,81.53,65700.0,58.8573,58.8789,58.8428,58.8717,65700.0
2013-10-31 12:55:00,81.53,81.54,81.49,81.49,29100.0,58.8717,58.8789,58.8428,58.8428,29100.0
2013-10-31 13:00:00,81.5,81.55,81.48,81.48,52900.0,58.8501,58.8862,58.8356,58.8356,52900.0
2013-10-31 13:05:00,81.49,81.54,81.48,81.53,21100.0,58.8428,58.8789,58.8356,58.8717,21100.0
2013-10-31 13:10:00,81.52,81.55,81.5,81.55,24000.0,58.8645,58.8862,58.8501,58.8862,24000.0
2013-10-31 13:15:00,81.55,81.58,81.54,81.58,42200.0,58.8862,58.9078,58.8789,58.9078,42200.0
2013-10-31 13:20:00,81.58,81.6,81.57,81.59,59800.0,58.9078,58.9223,58.9006,58.9151,59800.0
2013-10-31 13:25:00,81.58,81.59,81.5,81.51,75500.0,58.9078,58.9151,58.8501,58.8573,75500.0
2013-10-31 13:30:00,81.51,81.54,81.46,81.49,47500.0,58.8573,58.8789,58.8212,58.8428,47500.0
2013-10-31 13:35:00,81.48,81.49,81.38,81.4,59800.0,58.8356,58.8428,58.7634,58.7779,59800.0
2013-10-31 13:40:00,81.4,81.42,81.36,81.38,20200.0,58.7779,58.7923,58.749,58.7634,20200.0
2013-10-31 13:45:00,81.38,81.4,81.36,81.39,23400.0,58.7634,58.7779,58.749,58.7706,23400.0
2013-10-31 13:50:00,81.39,81.39,81.3,81.32,25600.0,58.7706,58.7706,58.7056,58.7201,25600.0
2013-10-31 13:55:00,81.32,81.33,81.28,81.29,35400.0,58.7201,58.7273,58.6912,58.6984,35400.0
2013-10-31 14:00:00,81.3,81.32,81.29,81.32,27600.0,58.7056,58.7201,58.6984,58.7201,27600.0
2013-10-31 14:05:00,81.31,81.31,81.24,81.28,26600.0,58.7129,58.7129,58.6623,58.6912,26600.0
2013-10-31 14:10:00,81.29,81.36,81.28,81.34,34500.0,58.6984,58.749,58.6912,58.7345,34500.0
2013-10-31 14:15:00,81.34,81.45,81.34,81.4,77900.0,58.7345,58.814,58.7345,58.7779,77900.0
2013-10-31 14:20:00,81.39,81.42,81.33,81.39,32800.0,58.7706,58.7923,58.7273,58.7706,32800.0
2013-10-31 14:25:00,81.39,81.47,81.39,81.4,27900.0,58.7706,58.8284,58.7706,58.7779,27900.0
2013-10-31 14:30:00,81.39,81.43,81.37,81.37,30000.0,58.7706,58.7995,58.7562,58.7562,30000.0
2013-10-31 14:35:00,81.37,81.4,81.36,81.4,30800.0,58.7562,58.7779,58.749,58.7779,30800.0
2013-10-31 14:40:00,81.41,81.5,81.4,81.45,49900.0,58.7851,58.8501,58.7779,58.814,49900.0
2013-10-31 14:45:00,81.44,81.44,81.31,81.33,61500.0,58.8067,58.8067,58.7129,58.7273,61500.0
2013-10-31 14:50:00,81.33,81.33,81.25,81.27,29000.0,58.7273,58.7273,58.6695,58.684,29000.0
2013-10-31 14:55:00,81.28,81.3,81.23,81.23,34600.0,58.6912,58.7056,58.6551,58.6551,34600.0
2013-10-31 15:00:00,81.22,81.23,81.14,81.17,69800.0,58.6479,58.6551,58.5901,58.6118,69800.0
2013-10-31 15:05:00,81.17,81.17,81.05,81.14,87700.0,58.6118,58.6118,58.5251,58.5901,87700.0
2013-10-31 15:10:00,81.13,81.21,81.09,81.21,100600.0,58.5829,58.6407,58.554,58.6407,100600.0
2013-10-31 15:15:00,81.21,81.21,81.1,81.11,63700.0,58.6407,58.6407,58.5612,58.5684,63700.0
2013-10-31 15:20:00,81.11,81.18,81.11,81.13,104100.0,58.5684,58.619,58.5684,58.5829,104100.0
2013-10-31 15:25:00,81.13,81.15,81.0,81.01,115300.0,58.5829,58.5973,58.489,58.4962,115300.0
2013-10-31 15:30:00,81.01,81.06,80.98,81.01,127200.0,58.4962,58.5323,58.4746,58.4962,127200.0
2013-10-31 15:35:00,81.01,81.11,81.0,81.08,96800.0,58.4962,58.5684,58.489,58.5468,96800.0
2013-10-31 15:40:00,81.08,81.1,81.03,81.05,109700.0,58.5468,58.5612,58.5107,58.5251,109700.0
2013-10-31 15:45:00,81.05,81.05,80.96,81.0,191100.0,58.5251,58.5251,58.4601,58.489,191100.0
2013-10-31 15:50:00,81.01,81.03,80.89,80.98,200500.0,58.4962,58.5107,58.4096,58.4746,200500.0
2013-10-31 15:55:00,80.98,80.98,80.72,80.78,852000.0,58.4746,58.4746,58.2868,58.3302,852000.0
2013-11-01 09:30:00,80.68,81.09,80.64,81.0,210200.0,58.258,58.554,58.2291,58.489,210200.0
2013-11-01 09:35:00,81.02,81.1,80.91,81.06,82200.0,58.5035,58.5612,58.424,58.5323,82200.0
2013-11-01 09:40:00,81.05,81.18,81.01,81.18,50600.0,58.5251,58.619,58.4962,58.619,50600.0
2013-11-01 09:45:00,81.17,81.25,81.13,81.23,50500.0,58.6118,58.6695,58.5829,58.6551,50500.0
2013-11-01 09:50:00,81.23,81.28,81.14,81.17,97700.0,58.6551,58.6912,58.5901,58.6118,97700.0
2013-11-01 09:55:00,81.17,81.2,81.08,81.14,63100.0,58.6118,58.6334,58.5468,58.5901,63100.0
2013-11-01 10:00:00,81.14,81.14,80.97,81.06,60500.0,58.5901,58.5901,58.4674,58.5323,60500.0
2013-11-01 10:05:00,81.05,81.28,81.04,81.23,89800.0,58.5251,58.6912,58.5179,58.6551,89800.0
2013-11-01 10:10:00,81.23,81.23,81.03,81.08,72300.0,58.6551,58.6551,58.5107,58.5468,72300.0
2013-11-01 10:15:00,81.09,81.1,80.83,80.87,90500.0,58.554,58.5612,58.3663,58.3951,90500.0
2013-11-01 10:20:00,80.86,81.05,80.82,81.04,47900.0,58.3879,58.5251,58.359,58.5179,47900.0
2013-11-01 10:25:00,81.04,81.06,80.99,81.03,49400.0,58.5179,58.5323,58.4818,58.5107,49400.0
2013-11-01 10:30:00,81.02,81.06,80.99,81.0,50300.0,58.5035,58.5323,58.4818,58.489,50300.0
2013-11-01 10:35:00,81.0,81.03,80.91,80.92,111100.0,58.489,58.5107,58.424,58.4313,111100.0
2013-11-01 10:40:00,80.91,80.97,80.88,80.97,90400.0,58.424,58.4674,58.4024,58.4674,90400.0
2013-11-01 10:45:00,80.97,81.01,80.95,80.99,33800.0,58.4674,58.4962,58.4529,58.4818,33800.0
2013-11-01 10:50:00,80.98,81.13,80.98,81.13,28000.0,58.4746,58.5829,58.4746,58.5829,28000.0
2013-11-01 10:55:00,81.13,81.14,81.07,81.09,34000.0,58.5829,58.5901,58.5396,58.554,34000.0
2013-11-01 11:00:00,81.09,81.13,81.03,81.04,56200.0,58.554,58.5829,58.5107,58.5179,56200.0
2013-11-01 11:05:00,81.05,81.05,80.97,81.01,51700.0,58.5251,58.5251,58.4674,58.4962,51700.0
2013-11-01 11:10:00,81.01,81.02,80.93,80.95,38600.0,58.4962,58.5035,58.4385,58.4529,38600.0
2013-11-01 11:15:00,80.95,80.98,80.86,80.92,72300.0,58.4529,58.4746,58.3879,58.4313,72300.0
2013-11-01 11:20:00,80.93,80.98,80.92,80.93,29900.0,58.4385,58.4746,58.4313,58.4385,29900.0
2013-11-01 11:25:00,80.92,80.98,80.9,80.98,66500.0,58.4313,58.4746,58.4168,58.4746,66500.0
2013-11-01 11:30:00,80.97,81.1,80.96,81.09,96500.0,58.4674,58.5612,58.4601,58.554,96500.0
2013-11-01 11:35:00,81.11,81.12,80.9,80.92,101300.0,58.5684,58.5757,58.4168,58.4313,101300.0
2013-11-01 11:40:00,80.93,81.1,80.92,81.07,63200.0,58.4385,58.5612,58.4313,58.5396,63200.0
2013-11-01 11:45:00,81.07,81.16,81.06,81.13,57100.0,58.5396,58.6046,58.5323,58.5829,57100.0
2013-11-01 11:50:00,81.13,81.13,80.95,80.95,80600.0,58.5829,58.5829,58.4529,58.4529,80600.0
2013-11-01 11:55:00,80.94,81.06,80.88,80.9,128800.0,58.4457,58.5323,58.4024,58.4168,128800.0
2013-11-01 12:00:00,80.9,80.94,80.82,80.85,61200.0,58.4168,58.4457,58.359,58.3807,61200.0
2013-11-01 12:05:00,80.85,80.91,80.8,80.9,49000.0,58.3807,58.424,58.3446,58.4168,49000.0
2013-11-01 12:10:00,80.9,80.9,80.81,80.83,40100.0,58.4168,58.4168,58.3518,58.3663,40100.0
2013-11-01 12:15:00,80.84,80.87,80.78,80.8,59800.0,58.3735,58.3951,58.3302,58.3446,59800.0
2013-11-01 12:20:00,80.8,80.81,80.72,80.81,68000.0,58.3446,58.3518,58.2868,58.3518,68000.0
2013-11-01 12:25:00,80.81,80.82,80.77,80.78,56900.0,58.3518,58.359,58.3229,58.3302,56900.0
2013-11-01 12:30:00,80.77,80.77,80.72,80.75,44800.0,58.3229,58.3229,58.2868,58.3085,44800.0
2013-11-01 12:35:00,80.74,80.77,80.67,80.69,113400.0,58.3013,58.3229,58.2507,58.2652,113400.0
2013-11-01 12:40:00,80.69,80.73,80.68,80.72,48600.0,58.2652,58.2941,58.258,58.2868,48600.0
2013-11-01 12:45:00,80.72,80.76,80.71,80.74,78700.0,58.2868,58.3157,58.2796,58.3013,78700.0
2013-11-01 12:50:00,80.75,80.75,80.72,80.73,33000.0,58.3085,58.3085,58.2868,58.2941,33000.0
2013-11-01 12:55:00,80.73,80.79,80.72,80.72,41900.0,58.2941,58.3374,58.2868,58.2868,41900.0
2013-11-01 13:00:00,80.72,80.73,80.67,80.67,44500.0,58.2868,58.2941,58.2507,58.2507,44500.0
2013-11-01 13:05:00,80.67,80.7,80.66,80.68,42100.0,58.2507,58.2724,58.2435,58.258,42100.0
2013-11-01 13:10:00,80.68,80.73,80.68,80.73,31700.0,58.258,58.2941,58.258,58.2941,31700.0
2013-11-01 13:15:00,80.73,80.81,80.72,80.79,55700.0,58.2941,58.3518,58.2868,58.3374,55700.0
2013-11-01 13:20:00,80.79,80.88,80.78,80.87,63500.0,58.3374,58.4024,58.3302,58.3951,63500.0
2013-11-01 13:25:00,80.88,80.97,80.88,80.96,93900.0,58.4024,58.4674,58.4024,58.4601,93900.0
2013-11-01 13:30:00,80.96,80.98,80.91,80.92,69700.0,58.4601,58.4746,58.424,58.4313,69700.0
2013-11-01 13:35:00,80.93,81.03,80.92,81.01,43300.0,58.4385,58.5107,58.4313,58.4962,43300.0
2013-11-01 13:40:00,81.01,81.09,81.01,81.06,32900.0,58.4962,58.554,58.4962,58.5323,32900.0
2013-11-01 13:45:00,81.07,81.19,81.04,81.18,130500.0,58.5396,58.6262,58.5179,58.619,130500.0
2013-11-01 13:50:00,81.18,81.21,81.14,81.15,42600.0,58.619,58.6407,58.5901,58.5973,42600.0
2013-11-01 13:55:00,81.15,81.16,81.13,81.15,43100.0,58.5973,58.6046,58.5829,58.5973,43100.0
2013-11-01 14:00:00,81.15,81.23,81.15,81.19,49000.0,58.5973,58.6551,58.5973,58.6262,49000.0
2013-11-01 14:05:00,81.19,81.22,81.15,81.17,44600.0,58.6262,58.6479,58.5973,58.6118,44600.0
2013-11-01 14:10:00,81.16,81.17,81.1,81.13,38000.0,58.6046,58.6118,58.5612,58.5829,38000.0
2013-11-01 14:15:00,81.14,81.21,81.13,81.21,49000.0,58.5901,58.6407,58.5829,58.6407,49000.0
2013-11-01 14:20:00,81.22,81.26,81.22,81.24,29800.0,58.6479,58.6768,58.6479,58.6623,29800.0
2013-11-01 14:25:00,81.24,81.25,81.2,81.22,38400.0,58.6623,58.6695,58.6334,58.6479,38400.0
2013-11-01 14:30:00,81.22,81.23,81.16,81.18,59800.0,58.6479,58.6551,58.6046,58.619,59800.0
2013-11-01 14:35:00,81.18,81.22,81.15,81.17,36400.0,58.619,58.6479,58.5973,58.6118,36400.0
2013-11-01 14:40:00,81.17,81.2,81.14,81.18,58100.0,58.6118,58.6334,58.5901,58.619,58100.0
2013-11-01 14:45:00,81.18,81.19,81.15,81.16,39800.0,58.619,58.6262,58.5973,58.6046,39800.0
2013-11-01 14:50:00,81.17,81.19,81.1,81.13,66100.0,58.6118,58.6262,58.5612,58.5829,66100.0
2013-11-01 14:55:00,81.13,81.17,81.07,81.07,73100.0,58.5829,58.6118,58.5396,58.5396,73100.0
2013-11-01 15:00:00,81.07,81.09,81.03,81.08,77400.0,58.5396,58.554,58.5107,58.5468,77400.0
2013-11-01 15:05:00,81.08,81.2,81.08,81.16,57800.0,58.5468,58.6334,58.5468,58.6046,57800.0
2013-11-01 15:10:00,81.17,81.23,81.11,81.23,99900.0,58.6118,58.6551,58.5684,58.6551,99900.0
2013-11-01 15:15:00,81.23,81.23,81.17,81.18,54300.0,58.6551,58.6551,58.6118,58.619,54300.0
2013-11-01 15:20:00,81.18,81.2,81.11,81.15,66500.0,58.619,58.6334,58.5684,58.5973,66500.0
2013-11-01 15:25:00,81.15,81.2,81.13,81.17,86500.0,58.5973,58.6334,58.5829,58.6118,86500.0
2013-11-01 15:30:00,81.17,81.19,81.14,81.18,49000.0,58.6118,58.6262,58.5901,58.619,49000.0
2013-11-01 15:35:00,81.18,81.22,81.15,81.16,81200.0,58.619,58.6479,58.5973,58.6046,81200.0
2013-11-01 15:40:00,81.17,81.27,81.17,81.26,95600.0,58.6118,58.684,58.6118,58.6768,95600.0
2013-11-01 15:45:00,81.27,81.34,81.18,81.22,177600.0,58.684,58.7345,58.619,58.6479,177600.0
2013-11-01 15:50:00,81.21,81.3,81.18,81.3,117200.0,58.6407,58.7056,58.619,58.7056,117200.0
2013-11-01 15:55:00,81.3,81.32,81.14,81.17,443000.0,58.7056,58.7201,58.5901,58.6118,443000.0
2013-11-04 09:30:00,81.46,81.55,81.42,81.46,192300.0,58.8212,58.8862,58.7923,58.8212,192300.0
2013-11-04 09:35:00,81.46,81.48,81.35,81.48,49900.0,58.8212,58.8356,58.7418,58.8356,49900.0
2013-11-04 09:40:00,81.49,81.5,81.38,81.48,44700.0,58.8428,58.8501,58.7634,58.8356,44700.0
2013-11-04 09:45:00,81.48,81.67,81.42,81.65,72700.0,58.8356,58.9728,58.7923,58.9584,72700.0
2013-11-04 09:50:00,81.64,81.67,81.56,81.67,75300.0,58.9512,58.9728,58.8934,58.9728,75300.0
2013-11-04 09:55:00,81.68,81.73,81.59,81.72,70800.0,58.98,59.0161,58.9151,59.0089,70800.0
2013-11-04 10:00:00,81.72,81.73,81.54,81.57,49200.0,59.0089,59.0161,58.8789,58.9006,49200.0
2013-11-04 10:05:00,81.57,81.57,81.42,81.43,41300.0,58.9006,58.9006,58.7923,58.7995,41300.0
2013-11-04 10:10:00,81.43,81.47,81.37,81.44,74600.0,58.7995,58.8284,58.7562,58.8067,74600.0
2013-11-04 10:15:00,81.44,81.49,81.41,81.48,60900.0,58.8067,58.8428,58.7851,58.8356,60900.0
2013-11-04 10:20:00,81.48,81.49,81.36,81.37,80800.0,58.8356,58.8428,58.749,58.7562,80800.0
2013-11-04 10:25:00,81.37,81.37,81.29,81.32,62900.0,58.7562,58.7562,58.6984,58.7201,62900.0
2013-11-04 10:30:00,81.32,81.39,81.31,81.35,39000.0,58.7201,58.7706,58.7129,58.7418,39000.0
2013-11-04 10:35:00,81.36,81.43,81.35,81.36,71100.0,58.749,58.7995,58.7418,58.749,71100.0
2013-11-04 10:40:00,81.35,81.4,81.32,81.33,89400.0,58.7418,58.7779,58.7201,58.7273,89400.0
2013-11-04 10:45:00,81.32,81.35,81.26,81.31,102500.0,58.7201,58.7418,58.6768,58.7129,102500.0
2013-11-04 10:50:00,81.3,81.3,81.15,81.16,64300.0,58.7056,58.7056,58.5973,58.6046,64300.0
2013-11-04 10:55:00,81.15,81.17,81.02,81.02,78700.0,58.5973,58.6118,58.5035,58.5035,78700.0
2013-11-04 11:00:00,81.03,81.04,80.94,81.01,114900.0,58.5107,58.5179,58.4457,58.4962,114900.0
2013-11-04 11:05:00,81.01,81.03,80.98,81.0,69700.0,58.4962,58.5107,58.4746,58.489,69700.0
2013-11-04 11:10:00,81.01,81.08,80.98,81.06,88900.0,58.4962,58.5468,58.4746,58.5323,88900.0
2013-11-04 11:15:00,81.06,81.08,81.03,81.05,70900.0,58.5323,58.5468,58.5107,58.5251,70900.0
2013-11-04 11:20:00,81.05,81.06,80.99,81.06,56000.0,58.5251,58.5323,58.4818,58.5323,56000.0
2013-11-04 11:25:00,81.06,81.09,81.01,81.07,44900.0,58.5323,58.554,58.4962,58.5396,44900.0
2013-11-04 11:30:00,81.07,81.14,81.06,81.1,45500.0,58.5396,58.5901,58.5323,58.5612,45500.0
2013-11-04 11:35:00,81.09,81.14,81.06,81.06,71400.0,58.554,58.5901,58.5323,58.5323,71400.0
2013-11-04 11:40:00,81.06,81.12,80.99,81.12,99400.0,58.5323,58.5757,58.4818,58.5757,99400.0
2013-11-04 11:45:00,81.11,81.15,81.07,81.11,74400.0,58.5684,58.5973,58.5396,58.5684,74400.0
2013-11-04 11:50:00,81.1,81.18,81.09,81.17,43100.0,58.5612,58.619,58.554,58.6118,43100.0
2013-11-04 11:55:00,81.18,81.2,81.14,81.14,52800.0,58.619,58.6334,58.5901,58.5901,52800.0
2013-11-04 12:00:00,81.14,81.15,81.11,81.13,54800.0,58.5901,58.5973,58.5684,58.5829,54800.0
2013-11-04 12:05:00,81.13,81.17,81.11,81.16,43300.0,58.5829,58.6118,58.5684,58.6046,43300.0
2013-11-04 12:10:00,81.16,81.16,81.05,81.05,57700.0,58.6046,58.6046,58.5251,58.5251,57700.0
2013-11-04 12:15:00,81.06,81.12,81.05,81.1,52900.0,58.5323,58.5757,58.5251,58.5612,52900.0
2013-11-04 12:20:00,81.11,81.14,81.09,81.13,67700.0,58.5684,58.5901,58.554,58.5829,67700.0
2013-11-04 12:25:00,81.13,81.16,81.1,81.12,44300.0,58.5829,58.6046,58.5612,58.5757,44300.0
2013-11-04 12:30:00,81.12,81.12,81.04,81.05,33800.0,58.5757,58.5757,58.5179,58.5251,33800.0
2013-11-04 12:35:00,81.05,81.06,81.0,81.06,46500.0,58.5251,58.5323,58.489,58.5323,46500.0
2013-11-04 12:40:00,81.06,81.06,81.02,81.05,37000.0,58.5323,58.5323,58.5035,58.5251,37000.0
2013-11-04 12:45:00,81.05,81.1,81.04,81.08,29300.0,58.5251,58.5612,58.5179,58.5468,29300.0
2013-11-04 12:50:00,81.09,81.09,81.02,81.02,28500.0,58.554,58.554,58.5035,58.5035,28500.0
2013-11-04 12:55:00,81.03,81.05,81.02,81.02,33500.0,58.5107,58.5251,58.5035,58.5035,33500.0
2013-11-04 13:00:00,81.01,81.01,80.93,80.93,55700.0,58.4962,58.4962,58.4385,58.4385,55700.0
2013-11-04 13:05:00,80.93,80.98,80.91,80.97,29700.0,58.4385,58.4746,58.424,58.4674,29700.0
2013-11-04 13:10:00,80.98,80.99,80.95,80.97,36400.0,58.4746,58.4818,58.4529,58.4674,36400.0
2013-11-04 13:15:00,80.97,80.98,80.94,80.96,26300.0,58.4674,58.4746,58.4457,58.4601,26300.0
2013-11-04 13:20:00,80.97,80.98,80.93,80.93,40300.0,58.4674,58.4746,58.4385,58.4385,40300.0
2013-11-04 13:25:00,80.94,80.98,80.93,80.97,36700.0,58.4457,58.4746,58.4385,58.4674,36700.0
2013-11-04 13:30:00,80.97,81.04,80.95,81.04,44600.0,58.4674,58.5179,58.4529,58.5179,44600.0
2013-11-04 13:35:00,81.04,81.04,80.95,81.0,40000.0,58.5179,58.5179,58.4529,58.489,40000.0
2013-11-04 13:40:00,81.0,81.03,80.97,81.02,40400.0,58.489,58.5107,58.4674,58.5035,40400.0
2013-11-04 13:45:00,81.02,81.06,80.98,81.0,66500.0,58.5035,58.5323,58.4746,58.489,66500.0
2013-11-04 13:50:00,80.99,81.03,80.98,81.0,36200.0,58.4818,58.5107,58.4746,58.489,36200.0
2013-11-04 13:55:00,80.99,81.06,80.99,81.06,23200.0,58.4818,58.5323,58.4818,58.5323,23200.0
2013-11-04 14:00:00,81.05,81.06,80.95,80.96,87000.0,58.5251,58.5323,58.4529,58.4601,87000.0
2013-11-04 14:05:00,80.95,81.04,80.95,81.04,31000.0,58.4529,58.5179,58.4529,58.5179,31000.0
2013-11-04 14:10:00,81.03,81.08,81.03,81.05,42600.0,58.5107,58.5468,58.5107,58.5251,42600.0
2013-11-04 14:15:00,81.05,81.09,81.04,81.06,41800.0,58.5251,58.554,58.5179,58.5323,41800.0
2013-11-04 14:20:00,81.05,81.08,81.02,81.08,48000.0,58.5251,58.5468,58.5035,58.5468,48000.0
2013-11-04 14:25:00,81.08,81.12,81.06,81.11,43200.0,58.5468,58.5757,58.5323,58.5684,43200.0
2013-11-04 14:30:00,81.11,81.17,81.11,81.14,59400.0,58.5684,58.6118,58.5684,58.5901,59400.0
2013-11-04 14:35:00,81.15,81.2,81.1,81.2,40600.0,58.5973,58.6334,58.5612,58.6334,40600.0
2013-11-04 14:40:00,81.2,81.2,81.13,81.17,38900.0,58.6334,58.6334,58.5829,58.6118,38900.0
2013-11-04 14:45:00,81.17,81.18,81.09,81.09,60500.0,58.6118,58.619,58.554,58.554,60500.0
2013-11-04 14:50:00,81.1,81.18,81.09,81.15,77400.0,58.5612,58.619,58.554,58.5973,77400.0
2013-11-04 14:55:00,81.16,81.2,81.15,81.17,38300.0,58.6046,58.6334,58.5973,58.6118,38300.0
2013-11-04 15:00:00,81.18,81.2,81.16,81.19,43500.0,58.619,58.6334,58.6046,58.6262,43500.0
2013-11-04 15:05:00,81.19,81.2,81.11,81.13,53800.0,58.6262,58.6334,58.5684,58.5829,53800.0
2013-11-04 15:10:00,81.13,81.15,81.11,81.12,32600.0,58.5829,58.5973,58.5684,58.5757,32600.0
2013-11-04 15:15:00,81.13,81.15,81.12,81.13,42600.0,58.5829,58.5973,58.5757,58.5829,42600.0
2013-11-04 15:20:00,81.13,81.16,81.1,81.16,66400.0,58.5829,58.6046,58.5612,58.6046,66400.0
2013-11-04 15:25:00,81.16,81.21,81.14,81.2,67300.0,58.6046,58.6407,58.5901,58.6334,67300.0
2013-11-04 15:30:00,81.2,81.22,81.16,81.19,62600.0,58.6334,58.6479,58.6046,58.6262,62600.0
2013-11-04 15:35:00,81.19,81.25,81.17,81.23,77300.0,58.6262,58.6695,58.6118,58.6551,77300.0
2013-11-04 15:40:00,81.24,81.27,81.21,81.22,67900.0,58.6623,58.684,58.6407,58.6479,67900.0
2013-11-04 15:45:00,81.22,81.25,81.19,81.24,116300.0,58.6479,58.6695,58.6262,58.6623,116300.0
2013-11-04 15:50:00,81.25,81.26,81.21,81.24,114700.0,58.6695,58.6768,58.6407,58.6623,114700.0
2013-11-04 15:55:00,81.25,81.38,81.25,81.35,276800.0,58.6695,58.7634,58.6695,58.7418,276800.0
2013-11-05 09:30:00,81.13,81.16,80.85,80.96,213000.0,58.5829,58.6046,58.3807,58.4601,213000.0
2013-11-05 09:35:00,80.96,81.13,80.93,80.98,42900.0,58.4601,58.5829,58.4385,58.4746,42900.0
2013-11-05 09:40:00,80.95,81.09,80.95,81.04,48500.0,58.4529,58.554,58.4529,58.5179,48500.0
2013-11-05 09:45:00,81.06,81.13,81.01,81.12,74000.0,58.5323,58.5829,58.4962,58.5757,74000.0
2013-11-05 09:50:00,81.13,81.15,81.03,81.06,76800.0,58.5829,58.5973,58.5107,58.5323,76800.0
2013-11-05 09:55:00,81.07,81.2,81.03,81.18,67300.0,58.5396,58.6334,58.5107,58.619,67300.0
2013-11-05 10:00:00,81.18,81.21,81.04,81.18,69100.0,58.619,58.6407,58.5179,58.619,69100.0
2013-11-05 10:05:00,81.17,81.21,81.1,81.15,49100.0,58.6118,58.6407,58.5612,58.5973,49100.0
2013-11-05 10:10:00,81.15,81.17,81.1,81.11,44700.0,58.5973,58.6118,58.5612,58.5684,44700.0
2013-11-05 10:15:00,81.11,81.17,81.1,81.14,78000.0,58.5684,58.6118,58.5612,58.5901,78000.0
2013-11-05 10:20:00,81.13,81.24,81.12,81.23,40700.0,58.5829,58.6623,58.5757,58.6551,40700.0
2013-11-05 10:25:00,81.23,81.29,81.17,81.28,38100.0,58.6551,58.6984,58.6118,58.6912,38100.0
2013-11-05 10:30:00,81.28,81.44,81.28,81.44,96400.0,58.6912,58.8067,58.6912,58.8067,96400.0
2013-11-05 10:35:00,81.44,81.45,81.29,81.34,73900.0,58.8067,58.814,58.6984,58.7345,73900.0
2013-11-05 10:40:00,81.33,81.39,81.24,81.28,98100.0,58.7273,58.7706,58.6623,58.6912,98100.0
2013-11-05 10:45:00,81.28,81.33,81.28,81.33,32300.0,58.6912,58.7273,58.6912,58.7273,32300.0
2013-11-05 10:50:00,81.33,81.42,81.33,81.38,55400.0,58.7273,58.7923,58.7273,58.7634,55400.0
2013-11-05 10:55:00,81.38,81.43,81.36,81.37,39000.0,58.7634,58.7995,58.749,58.7562,39000.0
2013-11-05 11:00:00,81.37,81.48,81.32,81.47,59500.0,58.7562,58.8356,58.7201,58.8284,59500.0
2013-11-05 11:05:00,81.47,81.6,81.46,81.55,51800.0,58.8284,58.9223,58.8212,58.8862,51800.0
2013-11-05 11:10:00,81.55,81.64,81.54,81.59,35900.0,58.8862,58.9512,58.8789,58.9151,35900.0
2013-11-05 11:15:00,81.59,81.62,81.56,81.6,39400.0,58.9151,58.9367,58.8934,58.9223,39400.0
2013-11-05 11:20:00,81.6,81.64,81.49,81.63,45800.0,58.9223,58.9512,58.8428,58.9439,45800.0
2013-11-05 11:25:00,81.64,81.68,81.62,81.64,86000.0,58.9512,58.98,58.9367,58.9512,86000.0
2013-11-05 11:30:00,81.64,81.66,81.61,81.64,48300.0,58.9512,58.9656,58.9295,58.9512,48300.0
2013-11-05 11:35:00,81.64,81.64,81.53,81.54,45800.0,58.9512,58.9512,58.8717,58.8789,45800.0
2013-11-05 11:40:00,81.54,81.62,81.54,81.59,35200.0,58.8789,58.9367,58.8789,58.9151,35200.0
2013-11-05 11:45:00,81.6,81.61,81.53,81.54,37300.0,58.9223,58.9295,58.8717,58.8789,37300.0
2013-11-05 11:50:00,81.54,81.65,81.53,81.62,42900.0,58.8789,58.9584,58.8717,58.9367,42900.0
2013-11-05 11:55:00,81.62,81.67,81.61,81.62,37700.0,58.9367,58.9728,58.9295,58.9367,37700.0
2013-11-05 12:00:00,81.62,81.67,81.49,81.6,71500.0,58.9367,58.9728,58.8428,58.9223,71500.0
2013-11-05 12:05:00,81.61,81.64,81.57,81.6,21800.0,58.9295,58.9512,58.9006,58.9223,21800.0
2013-11-05 12:10:00,81.6,81.67,81.59,81.65,32200.0,58.9223,58.9728,58.9151,58.9584,32200.0
2013-11-05 12:15:00,81.66,81.68,81.62,81.65,37900.0,58.9656,58.98,58.9367,58.9584,37900.0
2013-11-05 12:20:00,81.65,81.73,81.64,81.64,42900.0,58.9584,59.0161,58.9512,58.9512,42900.0
2013-11-05 12:25:00,81.64,81.64,81.61,81.62,17200.0,58.9512,58.9512,58.9295,58.9367,17200.0
2013-11-05 12:30:00,81.62,81.63,81.57,81.58,27200.0,58.9367,58.9439,58.9006,58.9078,27200.0
2013-11-05 12:35:00,81.59,81.61,81.53,81.54,30200.0,58.9151,58.9295,58.8717,58.8789,30200.0
2013-11-05 12:40:00,81.55,81.56,81.51,81.54,18500.0,58.8862,58.8934,58.8573,58.8789,18500.0
2013-11-05 12:45:00,81.53,81.54,81.49,81.51,22400.0,58.8717,58.8789,58.8428,58.8573,22400.0
2013-11-05 12:50:00,81.51,81.59,81.51,81.57,21100.0,58.8573,58.9151,58.8573,58.9006,21100.0
2013-11-05 12:55:00,81.57,81.59,81.53,81.53,17000.0,58.9006,58.9151,58.8717,58.8717,17000.0
2013-11-05 13:00:00,81.54,81.56,81.52,81.52,37700.0,58.8789,58.8934,58.8645,58.8645,37700.0
2013-11-05 13:05:00,81.51,81.56,81.51,81.55,25200.0,58.8573,58.8934,58.8573,58.8862,25200.0
2013-11-05 13:10:00,81.55,81.63,81.55,81.63,53700.0,58.8862,58.9439,58.8862,58.9439,53700.0
2013-11-05 13:15:00,81.64,81.68,81.63,81.64,30800.0,58.9512,58.98,58.9439,58.9512,30800.0
2013-11-05 13:20:00,81.63,81.64,81.58,81.63,17300.0,58.9439,58.9512,58.9078,58.9439,17300.0
2013-11-05 13:25:00,81.63,81.64,81.6,81.6,31900.0,58.9439,58.9512,58.9223,58.9223,31900.0
2013-11-05 13:30:00,81.6,81.61,81.56,81.58,24400.0,58.9223,58.9295,58.8934,58.9078,24400.0
2013-11-05 13:35:00,81.59,81.59,81.55,81.59,25600.0,58.9151,58.9151,58.8862,58.9151,25600.0
2013-11-05 13:40:00,81.59,81.62,81.57,81.59,22400.0,58.9151,58.9367,58.9006,58.9151,22400.0
2013-11-05 13:45:00,81.59,81.61,81.59,81.61,24300.0,58.9151,58.9295,58.9151,58.9295,24300.0
2013-11-05 13:50:00,81.61,81.63,81.56,81.62,48700.0,58.9295,58.9439,58.8934,58.9367,48700.0
2013-11-05 13:55:00,81.62,81.62,81.55,81.55,37300.0,58.9367,58.9367,58.8862,58.8862,37300.0
2013-11-05 14:00:00,81.56,81.58,81.55,81.58,45700.0,58.8934,58.9078,58.8862,58.9078,45700.0
2013-11-05 14:05:00,81.59,81.6,81.55,81.57,36000.0,58.9151,58.9223,58.8862,58.9006,36000.0
2013-11-05 14:10:00,81.58,81.64,81.57,81.62,67400.0,58.9078,58.9512,58.9006,58.9367,67400.0
2013-11-05 14:15:00,81.61,81.68,81.61,81.68,69500.0,58.9295,58.98,58.9295,58.98,69500.0
2013-11-05 14:20:00,81.68,81.7,81.61,81.65,44400.0,58.98,58.9945,58.9295,58.9584,44400.0
2013-11-05 14:25:00,81.66,81.66,81.58,81.59,51100.0,58.9656,58.9656,58.9078,58.9151,51100.0
2013-11-05 14:30:00,81.59,81.66,81.57,81.66,41100.0,58.9151,58.9656,58.9006,58.9656,41100.0
2013-11-05 14:35:00,81.66,81.69,81.64,81.65,36300.0,58.9656,58.9873,58.9512,58.9584,36300.0
2013-11-05 14:40:00,81.65,81.7,81.65,81.69,44300.0,58.9584,58.9945,58.9584,58.9873,44300.0
2013-11-05 14:45:00,81.69,81.69,81.64,81.67,40900.0,58.9873,58.9873,58.9512,58.9728,40900.0
2013-11-05 14:50:00,81.68,81.7,81.67,81.68,50500.0,58.98,58.9945,58.9728,58.98,50500.0
2013-11-05 14:55:00,81.68,81.69,81.61,81.69,73300.0,58.98,58.9873,58.9295,58.9873,73300.0
2013-11-05 15:00:00,81.69,81.69,81.63,81.64,61800.0,58.9873,58.9873,58.9439,58.9512,61800.0
2013-11-05 15:05:00,81.63,81.74,81.63,81.73,53300.0,58.9439,59.0234,58.9439,59.0161,53300.0
2013-11-05 15:10:00,81.72,81.73,81.66,81.67,56200.0,59.0089,59.0161,58.9656,58.9728,56200.0
2013-11-05 15:15:00,81.67,81.69,81.6,81.64,83600.0,58.9728,58.9873,58.9223,58.9512,83600.0
2013-11-05 15:20:00,81.64,81.66,81.58,81.61,62800.0,58.9512,58.9656,58.9078,58.9295,62800.0
2013-11-05 15:25:00,81.61,81.62,81.58,81.58,53400.0,58.9295,58.9367,58.9078,58.9078,53400.0
2013-11-05 15:30:00,81.59,81.59,81.54,81.56,75600.0,58.9151,58.9151,58.8789,58.8934,75600.0
2013-11-05 15:35:00,81.56,81.56,81.45,81.49,92500.0,58.8934,58.8934,58.814,58.8428,92500.0
2013-11-05 15:40:00,81.49,81.51,81.43,81.44,125300.0,58.8428,58.8573,58.7995,58.8067,125300.0
2013-11-05 15:45:00,81.44,81.5,81.4,81.41,162800.0,58.8067,58.8501,58.7779,58.7851,162800.0
2013-11-05 15:50:00,81.41,81.48,81.4,81.47,89100.0,58.7851,58.8356,58.7779,58.8284,89100.0
2013-11-05 15:55:00,81.47,81.49,81.38,81.41,282600.0,58.8284,58.8428,58.7634,58.7851,282600.0
2013-11-06 09:30:00,81.64,81.71,81.4,81.48,195800.0,58.9512,59.0017,58.7779,58.8356,195800.0
2013-11-06 09:35:00,81.51,81.52,81.33,81.49,56600.0,58.8573,58.8645,58.7273,58.8428,56600.0
2013-11-06 09:40:00,81.52,81.54,81.34,81.43,41300.0,58.8645,58.8789,58.7345,58.7995,41300.0
2013-11-06 09:45:00,81.43,81.71,81.37,81.69,56100.0,58.7995,59.0017,58.7562,58.9873,56100.0
2013-11-06 09:50:00,81.68,81.74,81.62,81.64,51400.0,58.98,59.0234,58.9367,58.9512,51400.0
2013-11-06 09:55:00,81.64,81.67,81.48,81.67,46700.0,58.9512,58.9728,58.8356,58.9728,46700.0
2013-11-06 10:00:00,81.68,81.87,81.67,81.84,118600.0,58.98,59.1172,58.9728,59.0956,118600.0
2013-11-06 10:05:00,81.85,82.15,81.84,82.06,388300.0,59.1028,59.3194,59.0956,59.2544,388300.0
2013-11-06 10:10:00,82.06,82.12,81.94,81.95,118000.0,59.2544,59.2978,59.1678,59.175,118000.0
2013-11-06 10:15:00,81.95,82.1,81.92,82.06,84800.0,59.175,59.2833,59.1533,59.2544,84800.0
2013-11-06 10:20:00,82.06,82.17,82.02,82.13,64100.0,59.2544,59.3339,59.2255,59.305,64100.0
2013-11-06 10:25:00,82.13,82.23,82.08,82.08,127200.0,59.305,59.3772,59.2689,59.2689,127200.0
2013-11-06 10:30:00,82.08,82.14,82.02,82.09,65400.0,59.2689,59.3122,59.2255,59.2761,65400.0
2013-11-06 10:35:00,82.1,82.28,82.1,82.21,91600.0,59.2833,59.4133,59.2833,59.3627,91600.0
2013-11-06 10:40:00,82.2,82.23,82.1,82.22,111900.0,59.3555,59.3772,59.2833,59.37,111900.0
2013-11-06 10:45:00,82.21,82.31,82.21,82.23,96800.0,59.3627,59.435,59.3627,59.3772,96800.0
2013-11-06 10:50:00,82.22,82.25,82.16,82.16,74600.0,59.37,59.3916,59.3266,59.3266,74600.0
2013-11-06 10:55:00,82.16,82.22,82.12,82.12,75500.0,59.3266,59.37,59.2978,59.2978,75500.0
2013-11-06 11:00:00,82.12,82.21,82.08,82.18,94200.0,59.2978,59.3627,59.2689,59.3411,94200.0
2013-11-06 11:05:00,82.18,82.23,82.13,82.21,53700.0,59.3411,59.3772,59.305,59.3627,53700.0
2013-11-06 11:10:00,82.21,82.24,82.15,82.22,48400.0,59.3627,59.3844,59.3194,59.37,48400.0
2013-11-06 11:15:00,82.23,82.25,82.16,82.2,81100.0,59.3772,59.3916,59.3266,59.3555,81100.0
2013-11-06 11:20:00,82.2,82.21,82.18,82.2,109700.0,59.3555,59.3627,59.3411,59.3555,109700.0
2013-11-06 11:25:00,82.2,82.24,82.19,82.21,88300.0,59.3555,59.3844,59.3483,59.3627,88300.0
2013-11-06 11:30:00,82.21,82.24,82.16,82.23,77500.0,59.3627,59.3844,59.3266,59.3772,77500.0
2013-11-06 11:35:00,82.23,82.28,82.2,82.28,65800.0,59.3772,59.4133,59.3555,59.4133,65800.0
2013-11-06 11:40:00,82.27,82.3,82.25,82.28,43700.0,59.4061,59.4277,59.3916,59.4133,43700.0
2013-11-06 11:45:00,82.28,82.32,82.2,82.28,80900.0,59.4133,59.4422,59.3555,59.4133,80900.0
2013-11-06 11:50:00,82.28,82.33,82.2,82.26,98600.0,59.4133,59.4494,59.3555,59.3988,98600.0
2013-11-06 11:55:00,82.26,82.28,82.18,82.25,110100.0,59.3988,59.4133,59.3411,59.3916,110100.0
2013-11-06 12:00:00,82.25,82.29,82.24,82.26,54900.0,59.3916,59.4205,59.3844,59.3988,54900.0
2013-11-06 12:05:00,82.26,82.34,82.24,82.28,61500.0,59.3988,59.4566,59.3844,59.4133,61500.0
2013-11-06 12:10:00,82.29,82.31,82.22,82.26,51700.0,59.4205,59.435,59.37,59.3988,51700.0
2013-11-06 12:15:00,82.26,82.26,82.19,82.19,78200.0,59.3988,59.3988,59.3483,59.3483,78200.0
2013-11-06 12:20:00,82.2,82.33,82.19,82.32,87300.0,59.3555,59.4494,59.3483,59.4422,87300.0
2013-11-06 12:25:00,82.32,82.4,82.31,82.37,52300.0,59.4422,59.4999,59.435,59.4783,52300.0
2013-11-06 12:30:00,82.37,82.42,82.37,82.38,55800.0,59.4783,59.5144,59.4783,59.4855,55800.0
2013-11-06 12:35:00,82.38,82.44,82.38,82.41,43800.0,59.4855,59.5288,59.4855,59.5072,43800.0
2013-11-06 12:40:00,82.41,82.45,82.4,82.41,32300.0,59.5072,59.536,59.4999,59.5072,32300.0
2013-11-06 12:45:00,82.41,82.45,82.4,82.44,34400.0,59.5072,59.536,59.4999,59.5288,34400.0
2013-11-06 12:50:00,82.43,82.55,82.42,82.54,119600.0,59.5216,59.6083,59.5144,59.601,119600.0
2013-11-06 12:55:00,82.54,82.7,82.52,82.66,228800.0,59.601,59.7166,59.5866,59.6877,228800.0
2013-11-06 13:00:00,82.65,82.73,82.64,82.7,97300.0,59.6805,59.7382,59.6732,59.7166,97300.0
2013-11-06 13:05:00,82.7,82.8,82.68,82.8,157300.0,59.7166,59.7888,59.7021,59.7888,157300.0
2013-11-06 13:10:00,82.8,82.8,82.71,82.72,66900.0,59.7888,59.7888,59.7238,59.731,66900.0
2013-11-06 13:15:00,82.71,82.78,82.68,82.77,55100.0,59.7238,59.7743,59.7021,59.7671,55100.0
2013-11-06 13:20:00,82.76,82.77,82.69,82.74,80200.0,59.7599,59.7671,59.7093,59.7455,80200.0
2013-11-06 13:25:00,82.74,82.8,82.71,82.8,88900.0,59.7455,59.7888,59.7238,59.7888,88900.0
2013-11-06 13:30:00,82.8,82.81,82.76,82.79,44500.0,59.7888,59.796,59.7599,59.7816,44500.0
2013-11-06 13:35:00,82.79,82.86,82.79,82.82,101800.0,59.7816,59.8321,59.7816,59.8032,101800.0
2013-11-06 13:40:00,82.82,82.85,82.8,82.82,43200.0,59.8032,59.8249,59.7888,59.8032,43200.0
2013-11-06 13:45:00,82.82,82.88,82.81,82.84,115300.0,59.8032,59.8465,59.796,59.8177,115300.0
2013-11-06 13:50:00,82.85,82.91,82.82,82.83,124800.0,59.8249,59.8682,59.8032,59.8104,124800.0
2013-11-06 13:55:00,82.83,82.89,82.83,82.86,60400.0,59.8104,59.8538,59.8104,59.8321,60400.0
2013-11-06 14:00:00,82.86,82.87,82.8,82.8,50000.0,59.8321,59.8393,59.7888,59.7888,50000.0
2013-11-06 14:05:00,82.8,82.81,82.76,82.79,70700.0,59.7888,59.796,59.7599,59.7816,70700.0
2013-11-06 14:10:00,82.78,82.83,82.78,82.82,69400.0,59.7743,59.8104,59.7743,59.8032,69400.0
2013-11-06 14:15:00,82.82,82.85,82.8,82.85,79800.0,59.8032,59.8249,59.7888,59.8249,79800.0
2013-11-06 14:20:00,82.85,82.86,82.8,82.85,99900.0,59.8249,59.8321,59.7888,59.8249,99900.0
2013-11-06 14:25:00,82.86,82.93,82.85,82.92,94300.0,59.8321,59.8826,59.8249,59.8754,94300.0
2013-11-06 14:30:00,82.91,82.95,82.91,82.94,96300.0,59.8682,59.8971,59.8682,59.8899,96300.0
2013-11-06 14:35:00,82.94,82.99,82.91,82.98,135800.0,59.8899,59.926,59.8682,59.9188,135800.0
2013-11-06 14:40:00,82.99,83.0,82.94,82.95,110700.0,59.926,59.9332,59.8899,59.8971,110700.0
2013-11-06 14:45:00,82.94,82.96,82.92,82.95,48600.0,59.8899,59.9043,59.8754,59.8971,48600.0
2013-11-06 14:50:00,82.95,82.97,82.89,82.97,73900.0,59.8971,59.9115,59.8538,59.9115,73900.0
2013-11-06 14:55:00,82.97,82.98,82.93,82.96,128400.0,59.9115,59.9188,59.8826,59.9043,128400.0
2013-11-06 15:00:00,82.96,83.0,82.95,82.98,192300.0,59.9043,59.9332,59.8971,59.9188,192300.0
2013-11-06 15:05:00,82.98,83.1,82.96,83.06,816800.0,59.9188,60.0054,59.9043,59.9765,816800.0
2013-11-06 15:10:00,83.06,83.06,82.97,83.0,157800.0,59.9765,59.9765,59.9115,59.9332,157800.0
2013-11-06 15:15:00,83.0,83.01,82.87,82.87,150300.0,59.9332,59.9404,59.8393,59.8393,150300.0
2013-11-06 15:20:00,82.87,82.92,82.81,82.85,112500.0,59.8393,59.8754,59.796,59.8249,112500.0
2013-11-06 15:25:00,82.85,82.94,82.8,82.83,110900.0,59.8249,59.8899,59.7888,59.8104,110900.0
2013-11-06 15:30:00,82.83,82.86,82.75,82.81,108000.0,59.8104,59.8321,59.7527,59.796,108000.0
2013-11-06 15:35:00,82.82,82.82,82.71,82.74,131300.0,59.8032,59.8032,59.7238,59.7455,131300.0
2013-11-06 15:40:00,82.73,82.75,82.67,82.7,135600.0,59.7382,59.7527,59.6949,59.7166,135600.0
2013-11-06 15:45:00,82.69,82.71,82.67,82.68,176200.0,59.7093,59.7238,59.6949,59.7021,176200.0
2013-11-06 15:50:00,82.69,82.8,82.68,82.79,254800.0,59.7093,59.7888,59.7021,59.7816,254800.0
2013-11-06 15:55:00,82.78,82.89,82.78,82.79,425600.0,59.7743,59.8538,59.7743,59.7816,425600.0
2013-11-07 09:30:00,82.9,83.1,82.66,82.9,326200.0,59.861,60.0054,59.6877,59.861,326200.0
2013-11-07 09:35:00,82.92,82.94,82.74,82.74,118300.0,59.8754,59.8899,59.7455,59.7455,118300.0
2013-11-07 09:40:00,82.74,82.93,82.71,82.87,100800.0,59.7455,59.8826,59.7238,59.8393,100800.0
2013-11-07 09:45:00,82.87,82.98,82.71,82.75,120700.0,59.8393,59.9188,59.7238,59.7527,120700.0
2013-11-07 09:50:00,82.75,82.82,82.73,82.8,90100.0,59.7527,59.8032,59.7382,59.7888,90100.0
2013-11-07 09:55:00,82.81,82.83,82.7,82.79,173500.0,59.796,59.8104,59.7166,59.7816,173500.0
2013-11-07 10:00:00,82.78,82.86,82.75,82.85,106700.0,59.7743,59.8321,59.7527,59.8249,106700.0
2013-11-07 10:05:00,82.85,82.85,82.7,82.72,99500.0,59.8249,59.8249,59.7166,59.731,99500.0
2013-11-07 10:10:00,82.72,82.87,82.67,82.83,177800.0,59.731,59.8393,59.6949,59.8104,177800.0
2013-11-07 10:15:00,82.84,82.84,82.71,82.74,112100.0,59.8177,59.8177,59.7238,59.7455,112100.0
2013-11-07 10:20:00,82.75,82.83,82.74,82.81,92600.0,59.7527,59.8104,59.7455,59.796,92600.0
2013-11-07 10:25:00,82.81,82.84,82.75,82.84,178400.0,59.796,59.8177,59.7527,59.8177,178400.0
2013-11-07 10:30:00,82.83,82.84,82.73,82.73,133200.0,59.8104,59.8177,59.7382,59.7382,133200.0
2013-11-07 10:35:00,82.73,82.79,82.63,82.75,89700.0,59.7382,59.7816,59.666,59.7527,89700.0
2013-11-07 10:40:00,82.74,82.78,82.67,82.74,110100.0,59.7455,59.7743,59.6949,59.7455,110100.0
2013-11-07 10:45:00,82.74,82.75,82.61,82.7,89900.0,59.7455,59.7527,59.6516,59.7166,89900.0
2013-11-07 10:50:00,82.7,82.83,82.66,82.79,102600.0,59.7166,59.8104,59.6877,59.7816,102600.0
2013-11-07 10:55:00,82.8,82.85,82.73,82.73,148400.0,59.7888,59.8249,59.7382,59.7382,148400.0
2013-11-07 11:00:00,82.73,82.78,82.65,82.75,74400.0,59.7382,59.7743,59.6805,59.7527,74400.0
2013-11-07 11:05:00,82.76,82.86,82.67,82.68,167600.0,59.7599,59.8321,59.6949,59.7021,167600.0
2013-11-07 11:10:00,82.68,82.81,82.68,82.74,77900.0,59.7021,59.796,59.7021,59.7455,77900.0
2013-11-07 11:15:00,82.73,82.76,82.61,82.62,102200.0,59.7382,59.7599,59.6516,59.6588,102200.0
2013-11-07 11:20:00,82.63,82.69,82.6,82.65,140300.0,59.666,59.7093,59.6444,59.6805,140300.0
2013-11-07 11:25:00,82.65,82.69,82.61,82.69,66100.0,59.6805,59.7093,59.6516,59.7093,66100.0
2013-11-07 11:30:00,82.69,82.85,82.65,82.8,205700.0,59.7093,59.8249,59.6805,59.7888,205700.0
2013-11-07 11:35:00,82.8,82.89,82.75,82.89,181200.0,59.7888,59.8538,59.7527,59.8538,181200.0
2013-11-07 11:40:00,82.88,82.91,82.77,82.83,98100.0,59.8465,59.8682,59.7671,59.8104,98100.0
2013-11-07 11:45:00,82.83,82.86,82.79,82.81,166600.0,59.8104,59.8321,59.7816,59.796,166600.0
2013-11-07 11:50:00,82.81,82.82,82.73,82.75,186300.0,59.796,59.8032,59.7382,59.7527,186300.0
2013-11-07 11:55:00,82.76,82.79,82.7,82.72,113800.0,59.7599,59.7816,59.7166,59.731,113800.0
2013-11-07 12:00:00,82.72,82.76,82.7,82.75,116400.0,59.731,59.7599,59.7166,59.7527,116400.0
2013-11-07 12:05:00,82.74,82.75,82.66,82.67,77900.0,59.7455,59.7527,59.6877,59.6949,77900.0
2013-11-07 12:10:00,82.67,82.67,82.61,82.63,48200.0,59.6949,59.6949,59.6516,59.666,48200.0
2013-11-07 12:15:00,82.64,82.67,82.55,82.55,66900.0,59.6732,59.6949,59.6083,59.6083,66900.0
2013-11-07 12:20:00,82.55,82.55,82.39,82.4,116300.0,59.6083,59.6083,59.4927,59.4999,116300.0
2013-11-07 12:25:00,82.4,82.43,82.35,82.42,74900.0,59.4999,59.5216,59.4638,59.5144,74900.0
2013-11-07 12:30:00,82.42,82.49,82.38,82.39,82700.0,59.5144,59.5649,59.4855,59.4927,82700.0
2013-11-07 12:35:00,82.38,82.43,82.34,82.36,38500.0,59.4855,59.5216,59.4566,59.4711,38500.0
2013-11-07 12:40:00,82.36,82.44,82.33,82.44,65200.0,59.4711,59.5288,59.4494,59.5288,65200.0
2013-11-07 12:45:00,82.45,82.46,82.4,82.42,39000.0,59.536,59.5433,59.4999,59.5144,39000.0
2013-11-07 12:50:00,82.42,82.49,82.4,82.44,65500.0,59.5144,59.5649,59.4999,59.5288,65500.0
2013-11-07 12:55:00,82.44,82.46,82.39,82.4,51800.0,59.5288,59.5433,59.4927,59.4999,51800.0
2013-11-07 13:00:00,82.4,82.45,82.4,82.44,38000.0,59.4999,59.536,59.4999,59.5288,38000.0
2013-11-07 13:05:00,82.44,82.44,82.39,82.44,55700.0,59.5288,59.5288,59.4927,59.5288,55700.0
2013-11-07 13:10:00,82.44,82.5,82.4,82.43,51700.0,59.5288,59.5721,59.4999,59.5216,51700.0
2013-11-07 13:15:00,82.43,82.45,82.41,82.44,15800.0,59.5216,59.536,59.5072,59.5288,15800.0
2013-11-07 13:20:00,82.44,82.52,82.42,82.49,127600.0,59.5288,59.5866,59.5144,59.5649,127600.0
2013-11-07 13:25:00,82.5,82.56,82.48,82.52,149100.0,59.5721,59.6155,59.5577,59.5866,149100.0
2013-11-07 13:30:00,82.52,82.54,82.49,82.52,79100.0,59.5866,59.601,59.5649,59.5866,79100.0
2013-11-07 13:35:00,82.52,82.55,82.47,82.54,96300.0,59.5866,59.6083,59.5505,59.601,96300.0
2013-11-07 13:40:00,82.53,82.59,82.52,82.57,61100.0,59.5938,59.6371,59.5866,59.6227,61100.0
2013-11-07 13:45:00,82.57,82.57,82.46,82.5,89000.0,59.6227,59.6227,59.5433,59.5721,89000.0
2013-11-07 13:50:00,82.5,82.55,82.48,82.51,68800.0,59.5721,59.6083,59.5577,59.5794,68800.0
2013-11-07 13:55:00,82.51,82.52,82.47,82.5,63900.0,59.5794,59.5866,59.5505,59.5721,63900.0
2013-11-07 14:00:00,82.51,82.52,82.43,82.45,183800.0,59.5794,59.5866,59.5216,59.536,183800.0
2013-11-07 14:05:00,82.45,82.5,82.4,82.41,73200.0,59.536,59.5721,59.4999,59.5072,73200.0
2013-11-07 14:10:00,82.41,82.55,82.39,82.45,97800.0,59.5072,59.6083,59.4927,59.536,97800.0
2013-11-07 14:15:00,82.46,82.48,82.38,82.45,139600.0,59.5433,59.5577,59.4855,59.536,139600.0
2013-11-07 14:20:00,82.44,82.45,82.33,82.38,87100.0,59.5288,59.536,59.4494,59.4855,87100.0
2013-11-07 14:25:00,82.38,82.43,82.32,82.33,89200.0,59.4855,59.5216,59.4422,59.4494,89200.0
2013-11-07 14:30:00,82.34,82.34,82.18,82.2,242800.0,59.4566,59.4566,59.3411,59.3555,242800.0
2013-11-07 14:35:00,82.21,82.23,82.17,82.22,57700.0,59.3627,59.3772,59.3339,59.37,57700.0
2013-11-07 14:40:00,82.22,82.26,82.15,82.25,89700.0,59.37,59.3988,59.3194,59.3916,89700.0
2013-11-07 14:45:00,82.25,82.33,82.23,82.31,106400.0,59.3916,59.4494,59.3772,59.435,106400.0
2013-11-07 14:50:00,82.3,82.34,82.23,82.33,63200.0,59.4277,59.4566,59.3772,59.4494,63200.0
2013-11-07 14:55:00,82.33,82.39,82.29,82.31,68100.0,59.4494,59.4927,59.4205,59.435,68100.0
2013-11-07 15:00:00,82.31,82.33,82.22,82.23,81600.0,59.435,59.4494,59.37,59.3772,81600.0
2013-11-07 15:05:00,82.23,82.26,82.17,82.18,71600.0,59.3772,59.3988,59.3339,59.3411,71600.0
2013-11-07 15:10:00,82.18,82.22,82.15,82.19,70000.0,59.3411,59.37,59.3194,59.3483,70000.0
2013-11-07 15:15:00,82.18,82.22,82.11,82.21,108100.0,59.3411,59.37,59.2905,59.3627,108100.0
2013-11-07 15:20:00,82.21,82.26,82.2,82.2,97200.0,59.3627,59.3988,59.3555,59.3555,97200.0
2013-11-07 15:25:00,82.2,82.24,82.11,82.12,112800.0,59.3555,59.3844,59.2905,59.2978,112800.0
2013-11-07 15:30:00,82.13,82.25,82.12,82.23,169100.0,59.305,59.3916,59.2978,59.3772,169100.0
2013-11-07 15:35:00,82.22,82.32,82.2,82.32,187000.0,59.37,59.4422,59.3555,59.4422,187000.0
2013-11-07 15:40:00,82.31,82.38,82.28,82.29,152900.0,59.435,59.4855,59.4133,59.4205,152900.0
2013-11-07 15:45:00,82.29,82.34,82.23,82.26,244700.0,59.4205,59.4566,59.3772,59.3988,244700.0
2013-11-07 15:50:00,82.26,82.29,82.18,82.19,266000.0,59.3988,59.4205,59.3411,59.3483,266000.0
2013-11-07 15:55:00,82.2,82.37,82.2,82.35,486600.0,59.3555,59.4783,59.3555,59.4638,486600.0
2013-11-08 09:30:00,82.34,82.34,81.9,82.2,320800.0,59.4566,59.4566,59.1389,59.3555,320800.0
2013-11-08 09:35:00,82.2,82.22,81.97,82.02,272500.0,59.3555,59.37,59.1894,59.2255,272500.0
2013-11-08 09:40:00,82.02,82.02,81.88,81.94,87700.0,59.2255,59.2255,59.1245,59.1678,87700.0
2013-11-08 09:45:00,81.95,82.06,81.89,81.98,175200.0,59.175,59.2544,59.1317,59.1967,175200.0
2013-11-08 09:50:00,81.99,81.99,81.79,81.79,191600.0,59.2039,59.2039,59.0595,59.0595,191600.0
2013-11-08 09:55:00,81.8,81.9,81.76,81.84,232100.0,59.0667,59.1389,59.0378,59.0956,232100.0
2013-11-08 10:00:00,81.84,81.86,81.74,81.81,179200.0,59.0956,59.11,59.0234,59.0739,179200.0
2013-11-08 10:05:00,81.81,81.81,81.67,81.71,210200.0,59.0739,59.0739,58.9728,59.0017,210200.0
2013-11-08 10:10:00,81.72,81.86,81.71,81.85,158600.0,59.0089,59.11,59.0017,59.1028,158600.0
2013-11-08 10:15:00,81.85,82.05,81.83,82.03,201500.0,59.1028,59.2472,59.0884,59.2328,201500.0
2013-11-08 10:20:00,82.03,82.12,82.01,82.03,115700.0,59.2328,59.2978,59.2183,59.2328,115700.0
2013-11-08 10:25:00,82.02,82.03,81.9,81.92,163000.0,59.2255,59.2328,59.1389,59.1533,163000.0
2013-11-08 10:30:00,81.93,82.12,81.91,82.11,112900.0,59.1606,59.2978,59.1461,59.2905,112900.0
2013-11-08 10:35:00,82.11,82.25,82.07,82.24,125200.0,59.2905,59.3916,59.2617,59.3844,125200.0
2013-11-08 10:40:00,82.24,82.3,82.2,82.26,77000.0,59.3844,59.4277,59.3555,59.3988,77000.0
2013-11-08 10:45:00,82.26,82.31,82.21,82.29,114200.0,59.3988,59.435,59.3627,59.4205,114200.0
2013-11-08 10:50:00,82.29,82.38,82.27,82.37,148300.0,59.4205,59.4855,59.4061,59.4783,148300.0
2013-11-08 10:55:00,82.37,82.49,82.37,82.44,144600.0,59.4783,59.5649,59.4783,59.5288,144600.0
2013-11-08 11:00:00,82.45,82.45,82.3,82.34,72700.0,59.536,59.536,59.4277,59.4566,72700.0
2013-11-08 11:05:00,82.33,82.33,82.12,82.13,72400.0,59.4494,59.4494,59.2978,59.305,72400.0
2013-11-08 11:10:00,82.13,82.16,82.03,82.04,75300.0,59.305,59.3266,59.2328,59.24,75300.0
2013-11-08 11:15:00,82.02,82.03,81.93,81.99,127200.0,59.2255,59.2328,59.1606,59.2039,127200.0
2013-11-08 11:20:00,81.99,82.12,81.97,82.0,132100.0,59.2039,59.2978,59.1894,59.2111,132100.0
2013-11-08 11:25:00,82.0,82.11,82.0,82.07,70100.0,59.2111,59.2905,59.2111,59.2617,70100.0
2013-11-08 11:30:00,82.07,82.07,82.04,82.05,53800.0,59.2617,59.2617,59.24,59.2472,53800.0
2013-11-08 11:35:00,82.06,82.18,82.06,82.14,85400.0,59.2544,59.3411,59.2544,59.3122,85400.0
2013-11-08 11:40:00,82.14,82.14,82.06,82.06,48800.0,59.3122,59.3122,59.2544,59.2544,48800.0
2013-11-08 11:45:00,82.06,82.09,81.98,82.0,58000.0,59.2544,59.2761,59.1967,59.2111,58000.0
2013-11-08 11:50:00,82.01,82.09,82.01,82.07,55200.0,59.2183,59.2761,59.2183,59.2617,55200.0
2013-11-08 11:55:00,82.07,82.1,82.04,82.05,67900.0,59.2617,59.2833,59.24,59.2472,67900.0
2013-11-08 12:00:00,82.04,82.17,82.04,82.16,89700.0,59.24,59.3339,59.24,59.3266,89700.0
2013-11-08 12:05:00,82.16,82.23,82.16,82.2,42400.0,59.3266,59.3772,59.3266,59.3555,42400.0
2013-11-08 12:10:00,82.2,82.25,82.18,82.2,43800.0,59.3555,59.3916,59.3411,59.3555,43800.0
2013-11-08 12:15:00,82.2,82.27,82.2,82.22,37700.0,59.3555,59.4061,59.3555,59.37,37700.0
2013-11-08 12:20:00,82.23,82.27,82.18,82.18,50700.0,59.3772,59.4061,59.3411,59.3411,50700.0
2013-11-08 12:25:00,82.18,82.2,82.16,82.18,59500.0,59.3411,59.3555,59.3266,59.3411,59500.0
2013-11-08 12:30:00,82.18,82.27,82.18,82.25,42600.0,59.3411,59.4061,59.3411,59.3916,42600.0
2013-11-08 12:35:00,82.25,82.29,82.23,82.29,39100.0,59.3916,59.4205,59.3772,59.4205,39100.0
2013-11-08 12:40:00,82.28,82.34,82.26,82.28,52300.0,59.4133,59.4566,59.3988,59.4133,52300.0
2013-11-08 12:45:00,82.28,82.34,82.26,82.26,71300.0,59.4133,59.4566,59.3988,59.3988,71300.0
2013-11-08 12:50:00,82.26,82.28,82.22,82.26,34400.0,59.3988,59.4133,59.37,59.3988,34400.0
2013-11-08 12:55:00,82.27,82.36,82.26,82.33,44800.0,59.4061,59.4711,59.3988,59.4494,44800.0
2013-11-08 13:00:00,82.33,82.33,82.22,82.22,41300.0,59.4494,59.4494,59.37,59.37,41300.0
2013-11-08 13:05:00,82.22,82.27,82.21,82.27,29400.0,59.37,59.4061,59.3627,59.4061,29400.0
2013-11-08 13:10:00,82.26,82.29,82.23,82.26,50100.0,59.3988,59.4205,59.3772,59.3988,50100.0
2013-11-08 13:15:00,82.27,82.29,82.2,82.21,32700.0,59.4061,59.4205,59.3555,59.3627,32700.0
2013-11-08 13:20:00,82.21,82.29,82.19,82.27,65000.0,59.3627,59.4205,59.3483,59.4061,65000.0
2013-11-08 13:25:00,82.26,82.39,82.26,82.35,74200.0,59.3988,59.4927,59.3988,59.4638,74200.0
2013-11-08 13:30:00,82.34,82.35,82.27,82.27,57200.0,59.4566,59.4638,59.4061,59.4061,57200.0
2013-11-08 13:35:00,82.28,82.36,82.28,82.36,46100.0,59.4133,59.4711,59.4133,59.4711,46100.0
2013-11-08 13:40:00,82.35,82.41,82.35,82.4,49000.0,59.4638,59.5072,59.4638,59.4999,49000.0
2013-11-08 13:45:00,82.4,82.45,82.37,82.39,87900.0,59.4999,59.536,59.4783,59.4927,87900.0
2013-11-08 13:50:00,82.39,82.39,82.32,82.36,86600.0,59.4927,59.4927,59.4422,59.4711,86600.0
2013-11-08 13:55:00,82.36,82.42,82.35,82.4,32400.0,59.4711,59.5144,59.4638,59.4999,32400.0
2013-11-08 14:00:00,82.4,82.45,82.39,82.41,58900.0,59.4999,59.536,59.4927,59.5072,58900.0
2013-11-08 14:05:00,82.41,82.41,82.29,82.29,85300.0,59.5072,59.5072,59.4205,59.4205,85300.0
2013-11-08 14:10:00,82.29,82.35,82.28,82.31,53500.0,59.4205,59.4638,59.4133,59.435,53500.0
2013-11-08 14:15:00,82.32,82.34,82.3,82.32,52200.0,59.4422,59.4566,59.4277,59.4422,52200.0
2013-11-08 14:20:00,82.32,82.38,82.3,82.38,75600.0,59.4422,59.4855,59.4277,59.4855,75600.0
2013-11-08 14:25:00,82.38,82.43,82.34,82.35,100100.0,59.4855,59.5216,59.4566,59.4638,100100.0
2013-11-08 14:30:00,82.35,82.38,82.26,82.26,104900.0,59.4638,59.4855,59.3988,59.3988,104900.0
2013-11-08 14:35:00,82.26,82.34,82.25,82.26,80300.0,59.3988,59.4566,59.3916,59.3988,80300.0
2013-11-08 14:40:00,82.26,82.27,82.2,82.2,93700.0,59.3988,59.4061,59.3555,59.3555,93700.0
2013-11-08 14:45:00,82.21,82.32,82.18,82.28,90100.0,59.3627,59.4422,59.3411,59.4133,90100.0
2013-11-08 14:50:00,82.28,82.31,82.26,82.3,54400.0,59.4133,59.435,59.3988,59.4277,54400.0
2013-11-08 14:55:00,82.31,82.35,82.27,82.35,113200.0,59.435,59.4638,59.4061,59.4638,113200.0
2013-11-08 15:00:00,82.35,82.36,82.23,82.23,140100.0,59.4638,59.4711,59.3772,59.3772,140100.0
2013-11-08 15:05:00,82.24,82.29,82.17,82.29,101300.0,59.3844,59.4205,59.3339,59.4205,101300.0
2013-11-08 15:10:00,82.29,82.3,82.26,82.27,114000.0,59.4205,59.4277,59.3988,59.4061,114000.0
2013-11-08 15:15:00,82.27,82.28,82.22,82.25,81000.0,59.4061,59.4133,59.37,59.3916,81000.0
2013-11-08 15:20:00,82.26,82.38,82.25,82.35,83500.0,59.3988,59.4855,59.3916,59.4638,83500.0
2013-11-08 15:25:00,82.36,82.44,82.33,82.37,145300.0,59.4711,59.5288,59.4494,59.4783,145300.0
2013-11-08 15:30:00,82.37,82.37,82.27,82.32,103800.0,59.4783,59.4783,59.4061,59.4422,103800.0
2013-11-08 15:35:00,82.33,82.41,82.31,82.35,170200.0,59.4494,59.5072,59.435,59.4638,170200.0
2013-11-08 15:40:00,82.35,82.43,82.34,82.35,167400.0,59.4638,59.5216,59.4566,59.4638,167400.0
2013-11-08 15:45:00,82.35,82.39,82.3,82.34,279300.0,59.4638,59.4927,59.4277,59.4566,279300.0
2013-11-08 15:50:00,82.34,82.43,82.34,82.4,293100.0,59.4566,59.5216,59.4566,59.4999,293100.0
2013-11-08 15:55:00,82.4,82.57,82.38,82.5,843200.0,59.4999,59.6227,59.4855,59.5721,843200.0
2013-11-11 09:30:00,82.35,82.41,82.02,82.2,230100.0,59.4638,59.5072,59.2255,59.3555,230100.0
2013-11-11 09:35:00,82.2,82.32,82.17,82.29,76800.0,59.3555,59.4422,59.3339,59.4205,76800.0
2013-11-11 09:40:00,82.28,82.39,82.24,82.37,61100.0,59.4133,59.4927,59.3844,59.4783,61100.0
2013-11-11 09:45:00,82.37,82.5,82.35,82.42,94400.0,59.4783,59.5721,59.4638,59.5144,94400.0
2013-11-11 09:50:00,82.42,82.42,82.21,82.3,81300.0,59.5144,59.5144,59.3627,59.4277,81300.0
2013-11-11 09:55:00,82.3,82.35,82.25,82.34,116700.0,59.4277,59.4638,59.3916,59.4566,116700.0
2013-11-11 10:00:00,82.34,82.44,82.34,82.42,50000.0,59.4566,59.5288,59.4566,59.5144,50000.0
2013-11-11 10:05:00,82.43,82.57,82.43,82.57,69600.0,59.5216,59.6227,59.5216,59.6227,69600.0
2013-11-11 10:10:00,82.57,82.61,82.53,82.6,59800.0,59.6227,59.6516,59.5938,59.6444,59800.0
2013-11-11 10:15:00,82.61,82.61,82.51,82.54,42700.0,59.6516,59.6516,59.5794,59.601,42700.0
2013-11-11 10:20:00,82.55,82.57,82.51,82.53,45600.0,59.6083,59.6227,59.5794,59.5938,45600.0
2013-11-11 10:25:00,82.52,82.52,82.41,82.41,64000.0,59.5866,59.5866,59.5072,59.5072,64000.0
2013-11-11 10:30:00,82.4,82.51,82.36,82.51,73400.0,59.4999,59.5794,59.4711,59.5794,73400.0
2013-11-11 10:35:00,82.51,82.58,82.5,82.57,65700.0,59.5794,59.6299,59.5721,59.6227,65700.0
2013-11-11 10:40:00,82.57,82.6,82.5,82.52,79100.0,59.6227,59.6444,59.5721,59.5866,79100.0
2013-11-11 10:45:00,82.53,82.66,82.52,82.63,48900.0,59.5938,59.6877,59.5866,59.666,48900.0
2013-11-11 10:50:00,82.64,82.66,82.6,82.65,31100.0,59.6732,59.6877,59.6444,59.6805,31100.0
2013-11-11 10:55:00,82.65,82.68,82.6,82.67,41800.0,59.6805,59.7021,59.6444,59.6949,41800.0
2013-11-11 11:00:00,82.67,82.67,82.59,82.6,69100.0,59.6949,59.6949,59.6371,59.6444,69100.0
2013-11-11 11:05:00,82.61,82.61,82.54,82.56,70100.0,59.6516,59.6516,59.601,59.6155,70100.0
2013-11-11 11:10:00,82.56,82.56,82.46,82.5,48700.0,59.6155,59.6155,59.5433,59.5721,48700.0
2013-11-11 11:15:00,82.49,82.54,82.44,82.46,28600.0,59.5649,59.601,59.5288,59.5433,28600.0
2013-11-11 11:20:00,82.46,82.47,82.42,82.42,29500.0,59.5433,59.5505,59.5144,59.5144,29500.0
2013-11-11 11:25:00,82.42,82.43,82.34,82.34,30700.0,59.5144,59.5216,59.4566,59.4566,30700.0
2013-11-11 11:30:00,82.35,82.35,82.27,82.28,44300.0,59.4638,59.4638,59.4061,59.4133,44300.0
2013-11-11 11:35:00,82.28,82.41,82.27,82.39,59200.0,59.4133,59.5072,59.4061,59.4927,59200.0
2013-11-11 11:40:00,82.39,82.4,82.35,82.38,36400.0,59.4927,59.4999,59.4638,59.4855,36400.0
2013-11-11 11:45:00,82.39,82.39,82.27,82.32,33100.0,59.4927,59.4927,59.4061,59.4422,33100.0
2013-11-11 11:50:00,82.32,82.36,82.28,82.28,27800.0,59.4422,59.4711,59.4133,59.4133,27800.0
2013-11-11 11:55:00,82.29,82.31,82.27,82.28,32600.0,59.4205,59.435,59.4061,59.4133,32600.0
2013-11-11 12:00:00,82.28,82.3,82.23,82.24,84300.0,59.4133,59.4277,59.3772,59.3844,84300.0
2013-11-11 12:05:00,82.24,82.24,82.21,82.24,22500.0,59.3844,59.3844,59.3627,59.3844,22500.0
2013-11-11 12:10:00,82.23,82.28,82.21,82.24,29600.0,59.3772,59.4133,59.3627,59.3844,29600.0
2013-11-11 12:15:00,82.24,82.24,82.17,82.22,26700.0,59.3844,59.3844,59.3339,59.37,26700.0
2013-11-11 12:20:00,82.23,82.26,82.19,82.19,38900.0,59.3772,59.3988,59.3483,59.3483,38900.0
2013-11-11 12:25:00,82.2,82.21,82.14,82.16,45400.0,59.3555,59.3627,59.3122,59.3266,45400.0
2013-11-11 12:30:00,82.16,82.21,82.11,82.11,55200.0,59.3266,59.3627,59.2905,59.2905,55200.0
2013-11-11 12:35:00,82.11,82.14,82.08,82.13,28500.0,59.2905,59.3122,59.2689,59.305,28500.0
2013-11-11 12:40:00,82.12,82.12,82.05,82.08,29000.0,59.2978,59.2978,59.2472,59.2689,29000.0
2013-11-11 12:45:00,82.09,82.1,82.06,82.08,30500.0,59.2761,59.2833,59.2544,59.2689,30500.0
2013-11-11 12:50:00,82.07,82.08,82.03,82.07,25700.0,59.2617,59.2689,59.2328,59.2617,25700.0
2013-11-11 12:55:00,82.07,82.1,82.06,82.08,23200.0,59.2617,59.2833,59.2544,59.2689,23200.0
2013-11-11 13:00:00,82.07,82.11,82.06,82.07,17400.0,59.2617,59.2905,59.2544,59.2617,17400.0
2013-11-11 13:05:00,82.06,82.07,82.04,82.06,25600.0,59.2544,59.2617,59.24,59.2544,25600.0
2013-11-11 13:10:00,82.07,82.11,82.03,82.1,34400.0,59.2617,59.2905,59.2328,59.2833,34400.0
2013-11-11 13:15:00,82.11,82.14,82.07,82.09,31300.0,59.2905,59.3122,59.2617,59.2761,31300.0
2013-11-11 13:20:00,82.09,82.12,82.06,82.09,56500.0,59.2761,59.2978,59.2544,59.2761,56500.0
2013-11-11 13:25:00,82.1,82.12,82.08,82.12,30300.0,59.2833,59.2978,59.2689,59.2978,30300.0
2013-11-11 13:30:00,82.12,82.13,82.11,82.12,16600.0,59.2978,59.305,59.2905,59.2978,16600.0
2013-11-11 13:35:00,82.13,82.16,82.12,82.16,35300.0,59.305,59.3266,59.2978,59.3266,35300.0
2013-11-11 13:40:00,82.16,82.16,82.1,82.11,87300.0,59.3266,59.3266,59.2833,59.2905,87300.0
2013-11-11 13:45:00,82.11,82.16,82.11,82.15,40100.0,59.2905,59.3266,59.2905,59.3194,40100.0
2013-11-11 13:50:00,82.15,82.16,82.12,82.16,39500.0,59.3194,59.3266,59.2978,59.3266,39500.0
2013-11-11 13:55:00,82.16,82.18,82.15,82.16,59500.0,59.3266,59.3411,59.3194,59.3266,59500.0
2013-11-11 14:00:00,82.15,82.19,82.14,82.16,71300.0,59.3194,59.3483,59.3122,59.3266,71300.0
2013-11-11 14:05:00,82.16,82.18,82.15,82.16,33000.0,59.3266,59.3411,59.3194,59.3266,33000.0
2013-11-11 14:10:00,82.17,82.17,82.15,82.15,33200.0,59.3339,59.3339,59.3194,59.3194,33200.0
2013-11-11 14:15:00,82.15,82.17,82.14,82.16,48900.0,59.3194,59.3339,59.3122,59.3266,48900.0
2013-11-11 14:20:00,82.15,82.16,82.15,82.15,42100.0,59.3194,59.3266,59.3194,59.3194,42100.0
2013-11-11 14:25:00,82.15,82.17,82.14,82.15,49600.0,59.3194,59.3339,59.3122,59.3194,49600.0
2013-11-11 14:30:00,82.15,82.17,82.14,82.15,40900.0,59.3194,59.3339,59.3122,59.3194,40900.0
2013-11-11 14:35:00,82.15,82.17,82.14,82.16,33500.0,59.3194,59.3339,59.3122,59.3266,33500.0
2013-11-11 14:40:00,82.16,82.19,82.15,82.17,30000.0,59.3266,59.3483,59.3194,59.3339,30000.0
2013-11-11 14:45:00,82.17,82.17,82.14,82.16,28400.0,59.3339,59.3339,59.3122,59.3266,28400.0
2013-11-11 14:50:00,82.16,82.16,82.14,82.14,55900.0,59.3266,59.3266,59.3122,59.3122,55900.0
2013-11-11 14:55:00,82.14,82.21,82.14,82.17,61700.0,59.3122,59.3627,59.3122,59.3339,61700.0
2013-11-11 15:00:00,82.17,82.21,82.15,82.17,52700.0,59.3339,59.3627,59.3194,59.3339,52700.0
2013-11-11 15:05:00,82.16,82.17,82.14,82.16,54300.0,59.3266,59.3339,59.3122,59.3266,54300.0
2013-11-11 15:10:00,82.16,82.19,82.16,82.17,42400.0,59.3266,59.3483,59.3266,59.3339,42400.0
2013-11-11 15:15:00,82.18,82.2,82.15,82.16,35500.0,59.3411,59.3555,59.3194,59.3266,35500.0
2013-11-11 15:20:00,82.16,82.17,82.15,82.17,26800.0,59.3266,59.3339,59.3194,59.3339,26800.0
2013-11-11 15:25:00,82.17,82.19,82.15,82.16,59700.0,59.3339,59.3483,59.3194,59.3266,59700.0
2013-11-11 15:30:00,82.16,82.17,82.14,82.16,68800.0,59.3266,59.3339,59.3122,59.3266,68800.0
2013-11-11 15:35:00,82.17,82.2,82.15,82.2,77600.0,59.3339,59.3555,59.3194,59.3555,77600.0
2013-11-11 15:40:00,82.2,82.22,82.18,82.22,59700.0,59.3555,59.37,59.3411,59.37,59700.0
2013-11-11 15:45:00,82.21,82.21,82.14,82.16,131500.0,59.3627,59.3627,59.3122,59.3266,131500.0
2013-11-11 15:50:00,82.16,82.18,82.15,82.18,102800.0,59.3266,59.3411,59.3194,59.3411,102800.0
2013-11-11 15:55:00,82.17,82.27,82.16,82.24,450300.0,59.3339,59.4061,59.3266,59.3844,450300.0
2013-11-12 09:30:00,82.24,82.49,82.12,82.46,268200.0,59.3844,59.5649,59.2978,59.5433,268200.0
2013-11-12 09:35:00,82.49,82.66,82.4,82.59,114500.0,59.5649,59.6877,59.4999,59.6371,114500.0
2013-11-12 09:40:00,82.61,82.94,82.56,82.87,268500.0,59.6516,59.8899,59.6155,59.8393,268500.0
2013-11-12 09:45:00,82.86,82.9,82.69,82.75,164600.0,59.8321,59.861,59.7093,59.7527,164600.0
2013-11-12 09:50:00,82.75,82.99,82.72,82.98,218600.0,59.7527,59.926,59.731,59.9188,218600.0
2013-11-12 09:55:00,82.98,83.04,82.83,82.85,527100.0,59.9188,59.9621,59.8104,59.8249,527100.0
2013-11-12 10:00:00,82.88,82.94,82.8,82.88,134500.0,59.8465,59.8899,59.7888,59.8465,134500.0
2013-11-12 10:05:00,82.88,82.97,82.86,82.9,136400.0,59.8465,59.9115,59.8321,59.861,136400.0
2013-11-12 10:10:00,82.91,82.94,82.87,82.89,97100.0,59.8682,59.8899,59.8393,59.8538,97100.0
2013-11-12 10:15:00,82.89,82.93,82.82,82.9,195600.0,59.8538,59.8826,59.8032,59.861,195600.0
2013-11-12 10:20:00,82.89,82.9,82.83,82.86,66100.0,59.8538,59.861,59.8104,59.8321,66100.0
2013-11-12 10:25:00,82.86,82.94,82.85,82.91,70700.0,59.8321,59.8899,59.8249,59.8682,70700.0
2013-11-12 10:30:00,82.91,82.94,82.86,82.9,87600.0,59.8682,59.8899,59.8321,59.861,87600.0
2013-11-12 10:35:00,82.9,82.94,82.76,82.77,89600.0,59.861,59.8899,59.7599,59.7671,89600.0
2013-11-12 10:40:00,82.77,82.79,82.69,82.7,86200.0,59.7671,59.7816,59.7093,59.7166,86200.0
2013-11-12 10:45:00,82.71,82.77,82.7,82.73,75800.0,59.7238,59.7671,59.7166,59.7382,75800.0
2013-11-12 10:50:00,82.74,82.89,82.74,82.89,71900.0,59.7455,59.8538,59.7455,59.8538,71900.0
2013-11-12 10:55:00,82.88,82.91,82.85,82.88,73800.0,59.8465,59.8682,59.8249,59.8465,73800.0
2013-11-12 11:00:00,82.88,82.95,82.83,82.95,70700.0,59.8465,59.8971,59.8104,59.8971,70700.0
2013-11-12 11:05:00,82.95,82.96,82.88,82.92,84700.0,59.8971,59.9043,59.8465,59.8754,84700.0
2013-11-12 11:10:00,82.92,82.98,82.92,82.98,59800.0,59.8754,59.9188,59.8754,59.9188,59800.0
2013-11-12 11:15:00,82.99,83.0,82.91,82.96,67500.0,59.926,59.9332,59.8682,59.9043,67500.0
2013-11-12 11:20:00,82.95,82.95,82.88,82.88,64800.0,59.8971,59.8971,59.8465,59.8465,64800.0
2013-11-12 11:25:00,82.88,82.91,82.82,82.89,82400.0,59.8465,59.8682,59.8032,59.8538,82400.0
2013-11-12 11:30:00,82.88,82.91,82.82,82.86,80300.0,59.8465,59.8682,59.8032,59.8321,80300.0
2013-11-12 11:35:00,82.85,82.85,82.64,82.64,77100.0,59.8249,59.8249,59.6732,59.6732,77100.0
2013-11-12 11:40:00,82.64,82.67,82.61,82.66,55300.0,59.6732,59.6949,59.6516,59.6877,55300.0
2013-11-12 11:45:00,82.66,82.73,82.63,82.72,60700.0,59.6877,59.7382,59.666,59.731,60700.0
2013-11-12 11:50:00,82.73,82.78,82.7,82.78,42900.0,59.7382,59.7743,59.7166,59.7743,42900.0
2013-11-12 11:55:00,82.79,82.79,82.76,82.77,53000.0,59.7816,59.7816,59.7599,59.7671,53000.0
2013-11-12 12:00:00,82.77,82.87,82.77,82.87,49600.0,59.7671,59.8393,59.7671,59.8393,49600.0
2013-11-12 12:05:00,82.86,82.87,82.72,82.75,151900.0,59.8321,59.8393,59.731,59.7527,151900.0
2013-11-12 12:10:00,82.75,82.81,82.71,82.8,99700.0,59.7527,59.796,59.7238,59.7888,99700.0
2013-11-12 12:15:00,82.8,82.81,82.73,82.77,66400.0,59.7888,59.796,59.7382,59.7671,66400.0
2013-11-12 12:20:00,82.78,82.82,82.77,82.81,47200.0,59.7743,59.8032,59.7671,59.796,47200.0
2013-11-12 12:25:00,82.82,82.86,82.81,82.82,41600.0,59.8032,59.8321,59.796,59.8032,41600.0
2013-11-12 12:30:00,82.82,82.82,82.76,82.8,70800.0,59.8032,59.8032,59.7599,59.7888,70800.0
2013-11-12 12:35:00,82.79,82.81,82.73,82.81,60900.0,59.7816,59.796,59.7382,59.796,60900.0
2013-11-12 12:40:00,82.81,82.86,82.8,82.84,44100.0,59.796,59.8321,59.7888,59.8177,44100.0
2013-11-12 12:45:00,82.85,82.85,82.72,82.73,84000.0,59.8249,59.8249,59.731,59.7382,84000.0
2013-11-12 12:50:00,82.72,82.76,82.7,82.72,49200.0,59.731,59.7599,59.7166,59.731,49200.0
2013-11-12 12:55:00,82.72,82.76,82.71,82.73,50600.0,59.731,59.7599,59.7238,59.7382,50600.0
2013-11-12 13:00:00,82.73,82.77,82.72,82.76,35500.0,59.7382,59.7671,59.731,59.7599,35500.0
2013-11-12 13:05:00,82.76,82.8,82.75,82.8,31000.0,59.7599,59.7888,59.7527,59.7888,31000.0
2013-11-12 13:10:00,82.8,82.82,82.78,82.78,36700.0,59.7888,59.8032,59.7743,59.7743,36700.0
2013-11-12 13:15:00,82.79,82.86,82.79,82.85,47000.0,59.7816,59.8321,59.7816,59.8249,47000.0
2013-11-12 13:20:00,82.85,82.92,82.85,82.91,50900.0,59.8249,59.8754,59.8249,59.8682,50900.0
2013-11-12 13:25:00,82.91,82.92,82.86,82.86,104200.0,59.8682,59.8754,59.8321,59.8321,104200.0
2013-11-12 13:30:00,82.86,82.86,82.7,82.7,110300.0,59.8321,59.8321,59.7166,59.7166,110300.0
2013-11-12 13:35:00,82.7,82.75,82.66,82.75,54000.0,59.7166,59.7527,59.6877,59.7527,54000.0
2013-11-12 13:40:00,82.74,82.75,82.69,82.73,58700.0,59.7455,59.7527,59.7093,59.7382,58700.0
2013-11-12 13:45:00,82.73,82.76,82.72,82.74,36800.0,59.7382,59.7599,59.731,59.7455,36800.0
2013-11-12 13:50:00,82.76,82.78,82.73,82.74,47100.0,59.7599,59.7743,59.7382,59.7455,47100.0
2013-11-12 13:55:00,82.74,82.81,82.73,82.74,61900.0,59.7455,59.796,59.7382,59.7455,61900.0
2013-11-12 14:00:00,82.74,82.82,82.73,82.81,39900.0,59.7455,59.8032,59.7382,59.796,39900.0
2013-11-12 14:05:00,82.81,82.86,82.79,82.84,60200.0,59.796,59.8321,59.7816,59.8177,60200.0
2013-11-12 14:10:00,82.85,82.89,82.84,82.88,79000.0,59.8249,59.8538,59.8177,59.8465,79000.0
2013-11-12 14:15:00,82.87,82.89,82.85,82.89,53600.0,59.8393,59.8538,59.8249,59.8538,53600.0
2013-11-12 14:20:00,82.89,82.92,82.81,82.85,79000.0,59.8538,59.8754,59.796,59.8249,79000.0
2013-11-12 14:25:00,82.86,82.87,82.81,82.86,45600.0,59.8321,59.8393,59.796,59.8321,45600.0
2013-11-12 14:30:00,82.86,82.91,82.86,82.91,46100.0,59.8321,59.8682,59.8321,59.8682,46100.0
2013-11-12 14:35:00,82.91,82.93,82.88,82.9,58700.0,59.8682,59.8826,59.8465,59.861,58700.0
2013-11-12 14:40:00,82.9,82.92,82.86,82.86,45900.0,59.861,59.8754,59.8321,59.8321,45900.0
2013-11-12 14:45:00,82.86,82.86,82.81,82.83,69400.0,59.8321,59.8321,59.796,59.8104,69400.0
2013-11-12 14:50:00,82.84,82.87,82.83,82.84,29400.0,59.8177,59.8393,59.8104,59.8177,29400.0
2013-11-12 14:55:00,82.84,82.95,82.84,82.93,86000.0,59.8177,59.8971,59.8177,59.8826,86000.0
2013-11-12 15:00:00,82.93,83.0,82.92,82.98,135700.0,59.8826,59.9332,59.8754,59.9188,135700.0
2013-11-12 15:05:00,82.99,82.99,82.94,82.98,81500.0,59.926,59.926,59.8899,59.9188,81500.0
2013-11-12 15:10:00,82.98,83.0,82.97,82.99,98600.0,59.9188,59.9332,59.9115,59.926,98600.0
2013-11-12 15:15:00,82.99,83.0,82.98,82.99,52900.0,59.926,59.9332,59.9188,59.926,52900.0
2013-11-12 15:20:00,82.99,83.01,82.95,82.96,110700.0,59.926,59.9404,59.8971,59.9043,110700.0
2013-11-12 15:25:00,82.96,82.97,82.91,82.91,87900.0,59.9043,59.9115,59.8682,59.8682,87900.0
2013-11-12 15:30:00,82.92,82.95,82.89,82.92,82700.0,59.8754,59.8971,59.8538,59.8754,82700.0
2013-11-12 15:35:00,82.92,82.94,82.91,82.91,65900.0,59.8754,59.8899,59.8682,59.8682,65900.0
2013-11-12 15:40:00,82.91,82.93,82.88,82.9,99900.0,59.8682,59.8826,59.8465,59.861,99900.0
2013-11-12 15:45:00,82.89,82.9,82.81,82.82,167600.0,59.8538,59.861,59.796,59.8032,167600.0
2013-11-12 15:50:00,82.82,82.82,82.75,82.79,171000.0,59.8032,59.8032,59.7527,59.7816,171000.0
2013-11-12 15:55:00,82.79,82.86,82.78,82.81,520500.0,59.7816,59.8321,59.7743,59.796,520500.0
2013-11-13 09:30:00,82.57,82.92,82.46,82.7,231400.0,59.6227,59.8754,59.5433,59.7166,231400.0
2013-11-13 09:35:00,82.73,82.83,82.64,82.83,120700.0,59.7382,59.8104,59.6732,59.8104,120700.0
2013-11-13 09:40:00,82.81,83.15,82.71,83.06,192400.0,59.796,60.0415,59.7238,59.9765,192400.0
2013-11-13 09:45:00,83.06,83.07,82.99,83.06,193100.0,59.9765,59.9837,59.926,59.9765,193100.0
2013-11-13 09:50:00,83.06,83.09,82.81,82.91,137500.0,59.9765,59.9982,59.796,59.8682,137500.0
2013-11-13 09:55:00,82.91,83.07,82.91,83.04,209300.0,59.8682,59.9837,59.8682,59.9621,209300.0
2013-11-13 10:00:00,83.05,83.15,82.94,83.02,102600.0,59.9693,60.0415,59.8899,59.9476,102600.0
2013-11-13 10:05:00,83.02,83.05,82.84,82.89,83700.0,59.9476,59.9693,59.8177,59.8538,83700.0
2013-11-13 10:10:00,82.88,82.91,82.74,82.82,101400.0,59.8465,59.8682,59.7455,59.8032,101400.0
2013-11-13 10:15:00,82.82,82.97,82.81,82.95,146500.0,59.8032,59.9115,59.796,59.8971,146500.0
2013-11-13 10:20:00,82.95,82.98,82.86,82.92,63800.0,59.8971,59.9188,59.8321,59.8754,63800.0
2013-11-13 10:25:00,82.92,82.94,82.85,82.88,63200.0,59.8754,59.8899,59.8249,59.8465,63200.0
2013-11-13 10:30:00,82.88,82.99,82.88,82.99,122700.0,59.8465,59.926,59.8465,59.926,122700.0
2013-11-13 10:35:00,82.98,83.04,82.97,83.01,95300.0,59.9188,59.9621,59.9115,59.9404,95300.0
2013-11-13 10:40:00,83.0,83.13,82.9,83.11,164100.0,59.9332,60.0271,59.861,60.0126,164100.0
2013-11-13 10:45:00,83.12,83.13,82.97,82.97,71200.0,60.0198,60.0271,59.9115,59.9115,71200.0
2013-11-13 10:50:00,82.97,82.99,82.93,82.95,67500.0,59.9115,59.926,59.8826,59.8971,67500.0
2013-11-13 10:55:00,82.95,83.01,82.92,83.0,48000.0,59.8971,59.9404,59.8754,59.9332,48000.0
2013-11-13 11:00:00,83.0,83.03,82.87,82.9,70600.0,59.9332,59.9549,59.8393,59.861,70600.0
2013-11-13 11:05:00,82.89,82.92,82.85,82.88,48900.0,59.8538,59.8754,59.8249,59.8465,48900.0
2013-11-13 11:10:00,82.88,82.89,82.86,82.88,41300.0,59.8465,59.8538,59.8321,59.8465,41300.0
2013-11-13 11:15:00,82.88,82.89,82.82,82.86,73500.0,59.8465,59.8538,59.8032,59.8321,73500.0
2013-11-13 11:20:00,82.86,82.92,82.85,82.89,82400.0,59.8321,59.8754,59.8249,59.8538,82400.0
2013-11-13 11:25:00,82.88,82.92,82.77,82.77,67300.0,59.8465,59.8754,59.7671,59.7671,67300.0
2013-11-13 11:30:00,82.77,82.79,82.69,82.71,64700.0,59.7671,59.7816,59.7093,59.7238,64700.0
2013-11-13 11:35:00,82.71,82.77,82.65,82.67,61000.0,59.7238,59.7671,59.6805,59.6949,61000.0
2013-11-13 11:40:00,82.66,82.68,82.61,82.64,48300.0,59.6877,59.7021,59.6516,59.6732,48300.0
2013-11-13 11:45:00,82.63,82.66,82.58,82.6,55300.0,59.666,59.6877,59.6299,59.6444,55300.0
2013-11-13 11:50:00,82.61,82.68,82.61,82.67,43100.0,59.6516,59.7021,59.6516,59.6949,43100.0
2013-11-13 11:55:00,82.67,82.68,82.59,82.59,88000.0,59.6949,59.7021,59.6371,59.6371,88000.0
2013-11-13 12:00:00,82.6,82.66,82.56,82.66,65100.0,59.6444,59.6877,59.6155,59.6877,65100.0
2013-11-13 12:05:00,82.66,82.67,82.58,82.59,79500.0,59.6877,59.6949,59.6299,59.6371,79500.0
2013-11-13 12:10:00,82.58,82.58,82.5,82.53,78600.0,59.6299,59.6299,59.5721,59.5938,78600.0
2013-11-13 12:15:00,82.53,82.58,82.53,82.55,61800.0,59.5938,59.6299,59.5938,59.6083,61800.0
2013-11-13 12:20:00,82.55,82.66,82.54,82.66,110800.0,59.6083,59.6877,59.601,59.6877,110800.0
2013-11-13 12:25:00,82.66,82.73,82.64,82.72,142400.0,59.6877,59.7382,59.6732,59.731,142400.0
2013-11-13 12:30:00,82.72,82.73,82.65,82.68,129600.0,59.731,59.7382,59.6805,59.7021,129600.0
2013-11-13 12:35:00,82.69,82.73,82.68,82.7,112800.0,59.7093,59.7382,59.7021,59.7166,112800.0
2013-11-13 12:40:00,82.7,82.73,82.63,82.73,94900.0,59.7166,59.7382,59.666,59.7382,94900.0
2013-11-13 12:45:00,82.73,82.8,82.72,82.79,53300.0,59.7382,59.7888,59.731,59.7816,53300.0
2013-11-13 12:50:00,82.79,82.8,82.75,82.76,61700.0,59.7816,59.7888,59.7527,59.7599,61700.0
2013-11-13 12:55:00,82.77,82.82,82.77,82.8,29500.0,59.7671,59.8032,59.7671,59.7888,29500.0
2013-11-13 13:00:00,82.79,82.8,82.77,82.77,21400.0,59.7816,59.7888,59.7671,59.7671,21400.0
2013-11-13 13:05:00,82.78,82.82,82.77,82.77,49400.0,59.7743,59.8032,59.7671,59.7671,49400.0
2013-11-13 13:10:00,82.77,82.81,82.77,82.8,24000.0,59.7671,59.796,59.7671,59.7888,24000.0
2013-11-13 13:15:00,82.8,82.86,82.79,82.85,46100.0,59.7888,59.8321,59.7816,59.8249,46100.0
2013-11-13 13:20:00,82.85,82.88,82.84,82.86,37600.0,59.8249,59.8465,59.8177,59.8321,37600.0
2013-11-13 13:25:00,82.87,82.94,82.86,82.92,46800.0,59.8393,59.8899,59.8321,59.8754,46800.0
2013-11-13 13:30:00,82.92,83.02,82.92,83.01,65500.0,59.8754,59.9476,59.8754,59.9404,65500.0
2013-11-13 13:35:00,83.01,83.05,83.01,83.03,48600.0,59.9404,59.9693,59.9404,59.9549,48600.0
2013-11-13 13:40:00,83.03,83.08,83.0,83.07,71500.0,59.9549,59.991,59.9332,59.9837,71500.0
2013-11-13 13:45:00,83.07,83.19,83.06,83.18,69200.0,59.9837,60.0704,59.9765,60.0632,69200.0
2013-11-13 13:50:00,83.18,83.2,83.15,83.19,52000.0,60.0632,60.0776,60.0415,60.0704,52000.0
2013-11-13 13:55:00,83.19,83.24,83.18,83.22,70800.0,60.0704,60.1065,60.0632,60.0921,70800.0
2013-11-13 14:00:00,83.23,83.25,83.12,83.13,58100.0,60.0993,60.1137,60.0198,60.0271,58100.0
2013-11-13 14:05:00,83.13,83.15,83.09,83.14,44400.0,60.0271,60.0415,59.9982,60.0343,44400.0
2013-11-13 14:10:00,83.15,83.19,83.13,83.18,41900.0,60.0415,60.0704,60.0271,60.0632,41900.0
2013-11-13 14:15:00,83.18,83.19,83.11,83.15,87700.0,60.0632,60.0704,60.0126,60.0415,87700.0
2013-11-13 14:20:00,83.15,83.23,83.15,83.23,51700.0,60.0415,60.0993,60.0415,60.0993,51700.0
2013-11-13 14:25:00,83.23,83.23,83.17,83.2,63800.0,60.0993,60.0993,60.0559,60.0776,63800.0
2013-11-13 14:30:00,83.22,83.24,83.16,83.2,60700.0,60.0921,60.1065,60.0487,60.0776,60700.0
2013-11-13 14:35:00,83.19,83.22,83.16,83.16,56400.0,60.0704,60.0921,60.0487,60.0487,56400.0
2013-11-13 14:40:00,83.16,83.16,83.12,83.12,51600.0,60.0487,60.0487,60.0198,60.0198,51600.0
2013-11-13 14:45:00,83.13,83.14,83.09,83.12,52500.0,60.0271,60.0343,59.9982,60.0198,52500.0
2013-11-13 14:50:00,83.12,83.19,83.1,83.18,65500.0,60.0198,60.0704,60.0054,60.0632,65500.0
2013-11-13 14:55:00,83.17,83.2,83.17,83.19,43600.0,60.0559,60.0776,60.0559,60.0704,43600.0
2013-11-13 15:00:00,83.19,83.23,83.18,83.2,54100.0,60.0704,60.0993,60.0632,60.0776,54100.0
2013-11-13 15:05:00,83.19,83.21,83.19,83.2,69400.0,60.0704,60.0848,60.0704,60.0776,69400.0
2013-11-13 15:10:00,83.2,83.27,83.19,83.26,64300.0,60.0776,60.1282,60.0704,60.1209,64300.0
2013-11-13 15:15:00,83.26,83.29,83.25,83.28,43200.0,60.1209,60.1426,60.1137,60.1354,43200.0
2013-11-13 15:20:00,83.28,83.33,83.27,83.33,89800.0,60.1354,60.1715,60.1282,60.1715,89800.0
2013-11-13 15:25:00,83.33,83.37,83.33,83.36,62200.0,60.1715,60.2004,60.1715,60.1931,62200.0
2013-11-13 15:30:00,83.36,83.39,83.31,83.38,103900.0,60.1931,60.2148,60.157,60.2076,103900.0
2013-11-13 15:35:00,83.38,83.44,83.38,83.42,146800.0,60.2076,60.2509,60.2076,60.2365,146800.0
2013-11-13 15:40:00,83.43,83.46,83.4,83.42,105100.0,60.2437,60.2654,60.222,60.2365,105100.0
2013-11-13 15:45:00,83.43,83.5,83.42,83.48,163400.0,60.2437,60.2942,60.2365,60.2798,163400.0
2013-11-13 15:50:00,83.49,83.5,83.42,83.43,210500.0,60.287,60.2942,60.2365,60.2437,210500.0
2013-11-13 15:55:00,83.44,83.5,83.43,83.49,324500.0,60.2509,60.2942,60.2437,60.287,324500.0
2013-11-14 09:30:00,83.42,83.64,83.39,83.55,312900.0,60.2365,60.3953,60.2148,60.3303,312900.0
2013-11-14 09:35:00,83.55,83.65,83.53,83.6,98100.0,60.3303,60.4025,60.3159,60.3664,98100.0
2013-11-14 09:40:00,83.6,83.62,83.42,83.48,125400.0,60.3664,60.3809,60.2365,60.2798,125400.0
2013-11-14 09:45:00,83.48,83.6,83.45,83.54,85600.0,60.2798,60.3664,60.2581,60.3231,85600.0
2013-11-14 09:50:00,83.53,83.58,83.48,83.58,179600.0,60.3159,60.352,60.2798,60.352,179600.0
2013-11-14 09:55:00,83.58,83.67,83.56,83.67,85200.0,60.352,60.417,60.3376,60.417,85200.0
2013-11-14 10:00:00,83.68,83.75,83.67,83.74,172300.0,60.4242,60.4748,60.417,60.4675,172300.0
2013-11-14 10:05:00,83.73,83.89,83.73,83.8,146900.0,60.4603,60.5759,60.4603,60.5109,146900.0
2013-11-14 10:10:00,83.8,83.9,83.77,83.87,101300.0,60.5109,60.5831,60.4892,60.5614,101300.0
2013-11-14 10:15:00,83.86,83.89,83.8,83.82,72200.0,60.5542,60.5759,60.5109,60.5253,72200.0
2013-11-14 10:20:00,83.83,83.89,83.78,83.84,131800.0,60.5325,60.5759,60.4964,60.5397,131800.0
2013-11-14 10:25:00,83.83,83.84,83.7,83.71,74900.0,60.5325,60.5397,60.4387,60.4459,74900.0
2013-11-14 10:30:00,83.72,83.9,83.7,83.89,118000.0,60.4531,60.5831,60.4387,60.5759,118000.0
2013-11-14 10:35:00,83.88,83.95,83.83,83.93,120200.0,60.5686,60.6192,60.5325,60.6047,120200.0
2013-11-14 10:40:00,83.94,84.0,83.88,83.96,295000.0,60.612,60.6553,60.5686,60.6264,295000.0
2013-11-14 10:45:00,83.96,84.1,83.95,84.08,281400.0,60.6264,60.7275,60.6192,60.713,281400.0
2013-11-14 10:50:00,84.08,84.17,84.06,84.17,85300.0,60.713,60.778,60.6986,60.778,85300.0
2013-11-14 10:55:00,84.17,84.17,84.11,84.17,58100.0,60.778,60.778,60.7347,60.778,58100.0
2013-11-14 11:00:00,84.17,84.23,84.15,84.23,62600.0,60.778,60.8214,60.7636,60.8214,62600.0
2013-11-14 11:05:00,84.21,84.28,84.18,84.21,137100.0,60.8069,60.8575,60.7853,60.8069,137100.0
2013-11-14 11:10:00,84.21,84.28,84.17,84.26,68000.0,60.8069,60.8575,60.778,60.843,68000.0
2013-11-14 11:15:00,84.25,84.45,84.25,84.45,142300.0,60.8358,60.9802,60.8358,60.9802,142300.0
2013-11-14 11:20:00,84.45,84.46,84.36,84.38,100000.0,60.9802,60.9874,60.9152,60.9297,100000.0
2013-11-14 11:25:00,84.39,84.45,84.34,84.35,124300.0,60.9369,60.9802,60.9008,60.908,124300.0
2013-11-14 11:30:00,84.35,84.39,84.31,84.35,108800.0,60.908,60.9369,60.8791,60.908,108800.0
2013-11-14 11:35:00,84.34,84.39,84.31,84.33,60800.0,60.9008,60.9369,60.8791,60.8936,60800.0
2013-11-14 11:40:00,84.32,84.33,84.21,84.24,88300.0,60.8863,60.8936,60.8069,60.8286,88300.0
2013-11-14 11:45:00,84.24,84.26,84.2,84.24,72900.0,60.8286,60.843,60.7997,60.8286,72900.0
2013-11-14 11:50:00,84.24,84.31,84.22,84.31,71000.0,60.8286,60.8791,60.8141,60.8791,71000.0
2013-11-14 11:55:00,84.31,84.35,84.28,84.29,39200.0,60.8791,60.908,60.8575,60.8647,39200.0
2013-11-14 12:00:00,84.29,84.35,84.29,84.33,42300.0,60.8647,60.908,60.8647,60.8936,42300.0
2013-11-14 12:05:00,84.33,84.34,84.17,84.19,66600.0,60.8936,60.9008,60.778,60.7925,66600.0
2013-11-14 12:10:00,84.19,84.23,84.15,84.22,146600.0,60.7925,60.8214,60.7636,60.8141,146600.0
2013-11-14 12:15:00,84.22,84.24,84.13,84.14,95800.0,60.8141,60.8286,60.7492,60.7564,95800.0
2013-11-14 12:20:00,84.13,84.18,84.09,84.16,64200.0,60.7492,60.7853,60.7203,60.7708,64200.0
2013-11-14 12:25:00,84.16,84.2,84.11,84.12,41900.0,60.7708,60.7997,60.7347,60.7419,41900.0
2013-11-14 12:30:00,84.13,84.2,84.12,84.19,29800.0,60.7492,60.7997,60.7419,60.7925,29800.0
2013-11-14 12:35:00,84.19,84.21,84.09,84.09,67800.0,60.7925,60.8069,60.7203,60.7203,67800.0
2013-11-14 12:40:00,84.09,84.12,84.06,84.09,41500.0,60.7203,60.7419,60.6986,60.7203,41500.0
2013-11-14 12:45:00,84.09,84.19,84.09,84.16,36100.0,60.7203,60.7925,60.7203,60.7708,36100.0
2013-11-14 12:50:00,84.17,84.23,84.16,84.2,36100.0,60.778,60.8214,60.7708,60.7997,36100.0
2013-11-14 12:55:00,84.2,84.21,84.16,84.17,24200.0,60.7997,60.8069,60.7708,60.778,24200.0
2013-11-14 13:00:00,84.18,84.28,84.17,84.24,48100.0,60.7853,60.8575,60.778,60.8286,48100.0
2013-11-14 13:05:00,84.25,84.28,84.18,84.28,40600.0,60.8358,60.8575,60.7853,60.8575,40600.0
2013-11-14 13:10:00,84.28,84.29,84.22,84.22,55200.0,60.8575,60.8647,60.8141,60.8141,55200.0
2013-11-14 13:15:00,84.23,84.31,84.21,84.3,52700.0,60.8214,60.8791,60.8069,60.8719,52700.0
2013-11-14 13:20:00,84.29,84.3,84.19,84.19,31500.0,60.8647,60.8719,60.7925,60.7925,31500.0
2013-11-14 13:25:00,84.19,84.24,84.18,84.19,51200.0,60.7925,60.8286,60.7853,60.7925,51200.0
2013-11-14 13:30:00,84.2,84.2,84.13,84.13,34700.0,60.7997,60.7997,60.7492,60.7492,34700.0
2013-11-14 13:35:00,84.13,84.14,84.1,84.13,28500.0,60.7492,60.7564,60.7275,60.7492,28500.0
2013-11-14 13:40:00,84.12,84.16,84.11,84.14,19900.0,60.7419,60.7708,60.7347,60.7564,19900.0
2013-11-14 13:45:00,84.15,84.19,84.13,84.14,34500.0,60.7636,60.7925,60.7492,60.7564,34500.0
2013-11-14 13:50:00,84.14,84.15,84.06,84.15,40400.0,60.7564,60.7636,60.6986,60.7636,40400.0
2013-11-14 13:55:00,84.14,84.14,84.06,84.13,38300.0,60.7564,60.7564,60.6986,60.7492,38300.0
2013-11-14 14:00:00,84.13,84.14,84.05,84.09,41200.0,60.7492,60.7564,60.6914,60.7203,41200.0
2013-11-14 14:05:00,84.09,84.12,84.05,84.07,71100.0,60.7203,60.7419,60.6914,60.7058,71100.0
2013-11-14 14:10:00,84.06,84.17,84.05,84.15,31700.0,60.6986,60.778,60.6914,60.7636,31700.0
2013-11-14 14:15:00,84.16,84.19,84.14,84.18,36400.0,60.7708,60.7925,60.7564,60.7853,36400.0
2013-11-14 14:20:00,84.18,84.23,84.17,84.2,40200.0,60.7853,60.8214,60.778,60.7997,40200.0
2013-11-14 14:25:00,84.21,84.22,84.17,84.18,36200.0,60.8069,60.8141,60.778,60.7853,36200.0
2013-11-14 14:30:00,84.19,84.2,84.16,84.19,35800.0,60.7925,60.7997,60.7708,60.7925,35800.0
2013-11-14 14:35:00,84.19,84.24,84.19,84.23,37200.0,60.7925,60.8286,60.7925,60.8214,37200.0
2013-11-14 14:40:00,84.23,84.23,84.16,84.19,50600.0,60.8214,60.8214,60.7708,60.7925,50600.0
2013-11-14 14:45:00,84.19,84.2,84.1,84.15,117000.0,60.7925,60.7997,60.7275,60.7636,117000.0
2013-11-14 14:50:00,84.16,84.19,84.1,84.12,92900.0,60.7708,60.7925,60.7275,60.7419,92900.0
2013-11-14 14:55:00,84.13,84.17,84.12,84.16,50700.0,60.7492,60.778,60.7419,60.7708,50700.0
2013-11-14 15:00:00,84.16,84.17,84.13,84.16,66300.0,60.7708,60.778,60.7492,60.7708,66300.0
2013-11-14 15:05:00,84.16,84.17,84.12,84.14,150200.0,60.7708,60.778,60.7419,60.7564,150200.0
2013-11-14 15:10:00,84.15,84.2,84.13,84.19,124600.0,60.7636,60.7997,60.7492,60.7925,124600.0
2013-11-14 15:15:00,84.19,84.24,84.18,84.23,53400.0,60.7925,60.8286,60.7853,60.8214,53400.0
2013-11-14 15:20:00,84.23,84.24,84.12,84.16,88400.0,60.8214,60.8286,60.7419,60.7708,88400.0
2013-11-14 15:25:00,84.16,84.21,84.14,84.18,38500.0,60.7708,60.8069,60.7564,60.7853,38500.0
2013-11-14 15:30:00,84.18,84.22,84.17,84.21,41300.0,60.7853,60.8141,60.778,60.8069,41300.0
2013-11-14 15:35:00,84.21,84.22,84.15,84.2,84400.0,60.8069,60.8141,60.7636,60.7997,84400.0
2013-11-14 15:40:00,84.2,84.31,84.2,84.26,136500.0,60.7997,60.8791,60.7997,60.843,136500.0
2013-11-14 15:45:00,84.25,84.27,84.23,84.24,127500.0,60.8358,60.8502,60.8214,60.8286,127500.0
2013-11-14 15:50:00,84.24,84.24,84.18,84.2,137700.0,60.8286,60.8286,60.7853,60.7997,137700.0
2013-11-14 15:55:00,84.2,84.35,84.2,84.32,352300.0,60.7997,60.908,60.7997,60.8863,352300.0
2013-11-15 09:30:00,84.17,84.82,84.16,84.44,1475500.0,60.778,61.2474,60.7708,60.973,1475500.0
2013-11-15 09:35:00,84.42,84.53,84.39,84.52,138200.0,60.9586,61.038,60.9369,61.0308,138200.0
2013-11-15 09:40:00,84.51,84.7,84.48,84.69,77200.0,61.0235,61.1607,61.0019,61.1535,77200.0
2013-11-15 09:45:00,84.69,84.8,84.63,84.79,90800.0,61.1535,61.2329,61.1102,61.2257,90800.0
2013-11-15 09:50:00,84.79,84.8,84.71,84.79,119600.0,61.2257,61.2329,61.168,61.2257,119600.0
2013-11-15 09:55:00,84.79,84.81,84.72,84.79,123600.0,61.2257,61.2402,61.1752,61.2257,123600.0
2013-11-15 10:00:00,84.79,84.88,84.79,84.84,327900.0,61.2257,61.2907,61.2257,61.2618,327900.0
2013-11-15 10:05:00,84.84,84.92,84.83,84.88,196700.0,61.2618,61.3196,61.2546,61.2907,196700.0
2013-11-15 10:10:00,84.88,84.88,84.77,84.79,100000.0,61.2907,61.2907,61.2113,61.2257,100000.0
2013-11-15 10:15:00,84.79,84.81,84.74,84.8,137600.0,61.2257,61.2402,61.1896,61.2329,137600.0
2013-11-15 10:20:00,84.81,84.81,84.75,84.76,150000.0,61.2402,61.2402,61.1968,61.2041,150000.0
2013-11-15 10:25:00,84.77,84.82,84.73,84.73,81200.0,61.2113,61.2474,61.1824,61.1824,81200.0
2013-11-15 10:30:00,84.73,84.75,84.7,84.72,145100.0,61.1824,61.1968,61.1607,61.1752,145100.0
2013-11-15 10:35:00,84.71,84.78,84.71,84.78,115500.0,61.168,61.2185,61.168,61.2185,115500.0
2013-11-15 10:40:00,84.78,84.79,84.71,84.76,91800.0,61.2185,61.2257,61.168,61.2041,91800.0
2013-11-15 10:45:00,84.77,84.77,84.7,84.71,131000.0,61.2113,61.2113,61.1607,61.168,131000.0
2013-11-15 10:50:00,84.72,84.74,84.71,84.72,86900.0,61.1752,61.1896,61.168,61.1752,86900.0
2013-11-15 10:55:00,84.73,84.74,84.71,84.73,45900.0,61.1824,61.1896,61.168,61.1824,45900.0
2013-11-15 11:00:00,84.74,84.74,84.68,84.7,97200.0,61.1896,61.1896,61.1463,61.1607,97200.0
2013-11-15 11:05:00,84.7,84.7,84.6,84.6,113200.0,61.1607,61.1607,61.0885,61.0885,113200.0
2013-11-15 11:10:00,84.6,84.62,84.55,84.56,65300.0,61.0885,61.103,61.0524,61.0596,65300.0
2013-11-15 11:15:00,84.56,84.6,84.55,84.56,56200.0,61.0596,61.0885,61.0524,61.0596,56200.0
2013-11-15 11:20:00,84.56,84.64,84.53,84.63,91500.0,61.0596,61.1174,61.038,61.1102,91500.0
2013-11-15 11:25:00,84.63,84.72,84.62,84.7,121700.0,61.1102,61.1752,61.103,61.1607,121700.0
2013-11-15 11:30:00,84.7,84.76,84.64,84.66,57200.0,61.1607,61.2041,61.1174,61.1319,57200.0
2013-11-15 11:35:00,84.65,84.72,84.62,84.62,54200.0,61.1246,61.1752,61.103,61.103,54200.0
2013-11-15 11:40:00,84.62,84.66,84.6,84.65,64600.0,61.103,61.1319,61.0885,61.1246,64600.0
2013-11-15 11:45:00,84.65,84.67,84.62,84.63,63800.0,61.1246,61.1391,61.103,61.1102,63800.0
2013-11-15 11:50:00,84.63,84.69,84.59,84.67,104800.0,61.1102,61.1535,61.0813,61.1391,104800.0
2013-11-15 11:55:00,84.66,84.73,84.66,84.73,51400.0,61.1319,61.1824,61.1319,61.1824,51400.0
2013-11-15 12:00:00,84.73,84.73,84.64,84.65,61800.0,61.1824,61.1824,61.1174,61.1246,61800.0
2013-11-15 12:05:00,84.66,84.66,84.51,84.51,87900.0,61.1319,61.1319,61.0235,61.0235,87900.0
2013-11-15 12:10:00,84.52,84.55,84.48,84.54,132500.0,61.0308,61.0524,61.0019,61.0452,132500.0
2013-11-15 12:15:00,84.54,84.62,84.54,84.6,43200.0,61.0452,61.103,61.0452,61.0885,43200.0
2013-11-15 12:20:00,84.61,84.61,84.52,84.52,63400.0,61.0958,61.0958,61.0308,61.0308,63400.0
2013-11-15 12:25:00,84.53,84.53,84.5,84.51,33300.0,61.038,61.038,61.0163,61.0235,33300.0
2013-11-15 12:30:00,84.51,84.52,84.5,84.51,25200.0,61.0235,61.0308,61.0163,61.0235,25200.0
2013-11-15 12:35:00,84.5,84.5,84.45,84.45,48000.0,61.0163,61.0163,60.9802,60.9802,48000.0
2013-11-15 12:40:00,84.45,84.45,84.4,84.43,35500.0,60.9802,60.9802,60.9441,60.9658,35500.0
2013-11-15 12:45:00,84.44,84.48,84.44,84.45,30200.0,60.973,61.0019,60.973,60.9802,30200.0
2013-11-15 12:50:00,84.45,84.47,84.37,84.37,87800.0,60.9802,60.9947,60.9225,60.9225,87800.0
2013-11-15 12:55:00,84.38,84.4,84.28,84.29,102700.0,60.9297,60.9441,60.8575,60.8647,102700.0
2013-11-15 13:00:00,84.29,84.39,84.25,84.39,74400.0,60.8647,60.9369,60.8358,60.9369,74400.0
2013-11-15 13:05:00,84.39,84.49,84.39,84.49,58700.0,60.9369,61.0091,60.9369,61.0091,58700.0
2013-11-15 13:10:00,84.49,84.61,84.47,84.57,167000.0,61.0091,61.0958,60.9947,61.0669,167000.0
2013-11-15 13:15:00,84.57,84.59,84.55,84.55,41200.0,61.0669,61.0813,61.0524,61.0524,41200.0
2013-11-15 13:20:00,84.55,84.56,84.5,84.55,39300.0,61.0524,61.0596,61.0163,61.0524,39300.0
2013-11-15 13:25:00,84.54,84.65,84.53,84.62,113600.0,61.0452,61.1246,61.038,61.103,113600.0
2013-11-15 13:30:00,84.63,84.67,84.61,84.64,44300.0,61.1102,61.1391,61.0958,61.1174,44300.0
2013-11-15 13:35:00,84.64,84.67,84.63,84.66,43900.0,61.1174,61.1391,61.1102,61.1319,43900.0
2013-11-15 13:40:00,84.67,84.74,84.66,84.7,87200.0,61.1391,61.1896,61.1319,61.1607,87200.0
2013-11-15 13:45:00,84.7,84.7,84.59,84.6,62500.0,61.1607,61.1607,61.0813,61.0885,62500.0
2013-11-15 13:50:00,84.6,84.6,84.55,84.57,91300.0,61.0885,61.0885,61.0524,61.0669,91300.0
2013-11-15 13:55:00,84.57,84.57,84.52,84.55,58100.0,61.0669,61.0669,61.0308,61.0524,58100.0
2013-11-15 14:00:00,84.55,84.71,84.54,84.7,86200.0,61.0524,61.168,61.0452,61.1607,86200.0
2013-11-15 14:05:00,84.7,84.72,84.68,84.7,66600.0,61.1607,61.1752,61.1463,61.1607,66600.0
2013-11-15 14:10:00,84.71,84.75,84.68,84.75,42000.0,61.168,61.1968,61.1463,61.1968,42000.0
2013-11-15 14:15:00,84.75,84.76,84.66,84.66,101200.0,61.1968,61.2041,61.1319,61.1319,101200.0
2013-11-15 14:20:00,84.66,84.73,84.63,84.63,72400.0,61.1319,61.1824,61.1102,61.1102,72400.0
2013-11-15 14:25:00,84.63,84.68,84.61,84.68,68500.0,61.1102,61.1463,61.0958,61.1463,68500.0
2013-11-15 14:30:00,84.67,84.75,84.66,84.75,53500.0,61.1391,61.1968,61.1319,61.1968,53500.0
2013-11-15 14:35:00,84.75,84.77,84.71,84.77,58300.0,61.1968,61.2113,61.168,61.2113,58300.0
2013-11-15 14:40:00,84.77,84.79,84.76,84.79,43200.0,61.2113,61.2257,61.2041,61.2257,43200.0
2013-11-15 14:45:00,84.78,84.81,84.77,84.78,65200.0,61.2185,61.2402,61.2113,61.2185,65200.0
2013-11-15 14:50:00,84.78,84.83,84.75,84.82,65900.0,61.2185,61.2546,61.1968,61.2474,65900.0
2013-11-15 14:55:00,84.83,84.86,84.81,84.86,76900.0,61.2546,61.2763,61.2402,61.2763,76900.0
2013-11-15 15:00:00,84.87,84.87,84.82,84.83,82500.0,61.2835,61.2835,61.2474,61.2546,82500.0
2013-11-15 15:05:00,84.83,84.84,84.78,84.78,73900.0,61.2546,61.2618,61.2185,61.2185,73900.0
2013-11-15 15:10:00,84.78,84.78,84.68,84.7,104700.0,61.2185,61.2185,61.1463,61.1607,104700.0
2013-11-15 15:15:00,84.69,84.7,84.65,84.67,104000.0,61.1535,61.1607,61.1246,61.1391,104000.0
2013-11-15 15:20:00,84.66,84.7,84.62,84.68,118200.0,61.1319,61.1607,61.103,61.1463,118200.0
2013-11-15 15:25:00,84.69,84.75,84.68,84.69,68600.0,61.1535,61.1968,61.1463,61.1535,68600.0
2013-11-15 15:30:00,84.68,84.73,84.68,84.7,66900.0,61.1463,61.1824,61.1463,61.1607,66900.0
2013-11-15 15:35:00,84.7,84.72,84.64,84.66,150600.0,61.1607,61.1752,61.1174,61.1319,150600.0
2013-11-15 15:40:00,84.67,84.78,84.65,84.74,170200.0,61.1391,61.2185,61.1246,61.1896,170200.0
2013-11-15 15:45:00,84.75,84.81,84.72,84.76,265100.0,61.1968,61.2402,61.1752,61.2041,265100.0
2013-11-15 15:50:00,84.76,84.76,84.67,84.68,126600.0,61.2041,61.2041,61.1391,61.1463,126600.0
2013-11-15 15:55:00,84.68,84.84,84.68,84.83,285800.0,61.1463,61.2618,61.1463,61.2546,285800.0
2013-11-18 09:30:00,84.72,84.88,84.6,84.72,371600.0,61.1752,61.2907,61.0885,61.1752,371600.0
2013-11-18 09:35:00,84.75,84.86,84.73,84.81,61400.0,61.1968,61.2763,61.1824,61.2402,61400.0
2013-11-18 09:40:00,84.82,84.9,84.74,84.79,93000.0,61.2474,61.3052,61.1896,61.2257,93000.0
2013-11-18 09:45:00,84.77,84.92,84.74,84.91,132600.0,61.2113,61.3196,61.1896,61.3124,132600.0
2013-11-18 09:50:00,84.91,84.94,84.84,84.9,91400.0,61.3124,61.334,61.2618,61.3052,91400.0
2013-11-18 09:55:00,84.9,84.91,84.83,84.9,135300.0,61.3052,61.3124,61.2546,61.3052,135300.0
2013-11-18 10:00:00,84.89,84.9,84.77,84.82,232900.0,61.2979,61.3052,61.2113,61.2474,232900.0
2013-11-18 10:05:00,84.81,84.83,84.76,84.77,88600.0,61.2402,61.2546,61.2041,61.2113,88600.0
2013-11-18 10:10:00,84.76,84.78,84.75,84.78,168600.0,61.2041,61.2185,61.1968,61.2185,168600.0
2013-11-18 10:15:00,84.77,84.79,84.73,84.78,89100.0,61.2113,61.2257,61.1824,61.2185,89100.0
2013-11-18 10:20:00,84.78,84.83,84.77,84.78,54600.0,61.2185,61.2546,61.2113,61.2185,54600.0
2013-11-18 10:25:00,84.78,84.8,84.72,84.72,53400.0,61.2185,61.2329,61.1752,61.1752,53400.0
2013-11-18 10:30:00,84.73,84.75,84.64,84.66,204700.0,61.1824,61.1968,61.1174,61.1319,204700.0
2013-11-18 10:35:00,84.66,84.67,84.55,84.57,169100.0,61.1319,61.1391,61.0524,61.0669,169100.0
2013-11-18 10:40:00,84.57,84.58,84.5,84.51,89300.0,61.0669,61.0741,61.0163,61.0235,89300.0
2013-11-18 10:45:00,84.51,84.54,84.43,84.44,80300.0,61.0235,61.0452,60.9658,60.973,80300.0
2013-11-18 10:50:00,84.44,84.49,84.35,84.4,97000.0,60.973,61.0091,60.908,60.9441,97000.0
2013-11-18 10:55:00,84.4,84.45,84.39,84.43,47200.0,60.9441,60.9802,60.9369,60.9658,47200.0
2013-11-18 11:00:00,84.43,84.49,84.43,84.47,56400.0,60.9658,61.0091,60.9658,60.9947,56400.0
2013-11-18 11:05:00,84.46,84.53,84.44,84.44,55900.0,60.9874,61.038,60.973,60.973,55900.0
2013-11-18 11:10:00,84.44,84.48,84.42,84.44,84900.0,60.973,61.0019,60.9586,60.973,84900.0
2013-11-18 11:15:00,84.44,84.51,84.42,84.46,210100.0,60.973,61.0235,60.9586,60.9874,210100.0
2013-11-18 11:20:00,84.46,84.47,84.43,84.47,76300.0,60.9874,60.9947,60.9658,60.9947,76300.0
2013-11-18 11:25:00,84.47,84.5,84.43,84.43,56600.0,60.9947,61.0163,60.9658,60.9658,56600.0
2013-11-18 11:30:00,84.43,84.45,84.36,84.37,69600.0,60.9658,60.9802,60.9152,60.9225,69600.0
2013-11-18 11:35:00,84.37,84.37,84.29,84.3,80700.0,60.9225,60.9225,60.8647,60.8719,80700.0
2013-11-18 11:40:00,84.31,84.32,84.25,84.3,71100.0,60.8791,60.8863,60.8358,60.8719,71100.0
2013-11-18 11:45:00,84.31,84.31,84.22,84.26,74900.0,60.8791,60.8791,60.8141,60.843,74900.0
2013-11-18 11:50:00,84.26,84.27,84.2,84.22,62000.0,60.843,60.8502,60.7997,60.8141,62000.0
2013-11-18 11:55:00,84.22,84.26,84.21,84.23,68800.0,60.8141,60.843,60.8069,60.8214,68800.0
2013-11-18 12:00:00,84.23,84.26,84.22,84.24,34500.0,60.8214,60.843,60.8141,60.8286,34500.0
2013-11-18 12:05:00,84.25,84.27,84.22,84.24,59800.0,60.8358,60.8502,60.8141,60.8286,59800.0
2013-11-18 12:10:00,84.24,84.25,84.22,84.24,34600.0,60.8286,60.8358,60.8141,60.8286,34600.0
2013-11-18 12:15:00,84.24,84.25,84.19,84.2,74700.0,60.8286,60.8358,60.7925,60.7997,74700.0
2013-11-18 12:20:00,84.2,84.25,84.18,84.24,50900.0,60.7997,60.8358,60.7853,60.8286,50900.0
2013-11-18 12:25:00,84.24,84.31,84.23,84.31,75900.0,60.8286,60.8791,60.8214,60.8791,75900.0
2013-11-18 12:30:00,84.31,84.34,84.28,84.33,64400.0,60.8791,60.9008,60.8575,60.8936,64400.0
2013-11-18 12:35:00,84.33,84.36,84.3,84.3,73400.0,60.8936,60.9152,60.8719,60.8719,73400.0
2013-11-18 12:40:00,84.3,84.31,84.21,84.22,56900.0,60.8719,60.8791,60.8069,60.8141,56900.0
2013-11-18 12:45:00,84.22,84.37,84.22,84.37,116700.0,60.8141,60.9225,60.8141,60.9225,116700.0
2013-11-18 12:50:00,84.37,84.46,84.34,84.46,56700.0,60.9225,60.9874,60.9008,60.9874,56700.0
2013-11-18 12:55:00,84.46,84.47,84.44,84.46,34600.0,60.9874,60.9947,60.973,60.9874,34600.0
2013-11-18 13:00:00,84.46,84.53,84.44,84.52,28400.0,60.9874,61.038,60.973,61.0308,28400.0
2013-11-18 13:05:00,84.53,84.54,84.52,84.53,38400.0,61.038,61.0452,61.0308,61.038,38400.0
2013-11-18 13:10:00,84.53,84.61,84.53,84.56,53500.0,61.038,61.0958,61.038,61.0596,53500.0
2013-11-18 13:15:00,84.56,84.61,84.55,84.59,33500.0,61.0596,61.0958,61.0524,61.0813,33500.0
2013-11-18 13:20:00,84.59,84.64,84.56,84.57,41800.0,61.0813,61.1174,61.0596,61.0669,41800.0
2013-11-18 13:25:00,84.57,84.57,84.53,84.56,43700.0,61.0669,61.0669,61.038,61.0596,43700.0
2013-11-18 13:30:00,84.56,84.58,84.52,84.57,37200.0,61.0596,61.0741,61.0308,61.0669,37200.0
2013-11-18 13:35:00,84.57,84.61,84.56,84.6,78300.0,61.0669,61.0958,61.0596,61.0885,78300.0
2013-11-18 13:40:00,84.61,84.63,84.55,84.55,101900.0,61.0958,61.1102,61.0524,61.0524,101900.0
2013-11-18 13:45:00,84.56,84.56,84.52,84.54,72400.0,61.0596,61.0596,61.0308,61.0452,72400.0
2013-11-18 13:50:00,84.54,84.67,84.51,84.67,118400.0,61.0452,61.1391,61.0235,61.1391,118400.0
2013-11-18 13:55:00,84.67,84.69,84.57,84.65,94200.0,61.1391,61.1535,61.0669,61.1246,94200.0
2013-11-18 14:00:00,84.65,84.71,84.64,84.71,78000.0,61.1246,61.168,61.1174,61.168,78000.0
2013-11-18 14:05:00,84.71,84.77,84.66,84.66,207600.0,61.168,61.2113,61.1319,61.1319,207600.0
2013-11-18 14:10:00,84.65,84.66,84.62,84.64,50300.0,61.1246,61.1319,61.103,61.1174,50300.0
2013-11-18 14:15:00,84.64,84.69,84.61,84.67,90400.0,61.1174,61.1535,61.0958,61.1391,90400.0
2013-11-18 14:20:00,84.67,84.67,84.6,84.63,49500.0,61.1391,61.1391,61.0885,61.1102,49500.0
2013-11-18 14:25:00,84.62,84.67,84.62,84.67,86600.0,61.103,61.1391,61.103,61.1391,86600.0
2013-11-18 14:30:00,84.67,84.69,84.6,84.6,77000.0,61.1391,61.1535,61.0885,61.0885,77000.0
2013-11-18 14:35:00,84.6,84.64,84.59,84.63,54300.0,61.0885,61.1174,61.0813,61.1102,54300.0
2013-11-18 14:40:00,84.64,84.64,84.59,84.6,77800.0,61.1174,61.1174,61.0813,61.0885,77800.0
2013-11-18 14:45:00,84.6,84.62,84.59,84.61,110100.0,61.0885,61.103,61.0813,61.0958,110100.0
2013-11-18 14:50:00,84.61,84.66,84.61,84.64,80200.0,61.0958,61.1319,61.0958,61.1174,80200.0
2013-11-18 14:55:00,84.64,84.73,84.64,84.68,59300.0,61.1174,61.1824,61.1174,61.1463,59300.0
2013-11-18 15:00:00,84.68,84.73,84.66,84.69,173200.0,61.1463,61.1824,61.1319,61.1535,173200.0
2013-11-18 15:05:00,84.69,84.71,84.65,84.65,117200.0,61.1535,61.168,61.1246,61.1246,117200.0
2013-11-18 15:10:00,84.65,84.68,84.54,84.6,80200.0,61.1246,61.1463,61.0452,61.0885,80200.0
2013-11-18 15:15:00,84.6,84.64,84.52,84.6,108300.0,61.0885,61.1174,61.0308,61.0885,108300.0
2013-11-18 15:20:00,84.6,84.6,84.5,84.5,64800.0,61.0885,61.0885,61.0163,61.0163,64800.0
2013-11-18 15:25:00,84.5,84.55,84.43,84.46,142300.0,61.0163,61.0524,60.9658,60.9874,142300.0
2013-11-18 15:30:00,84.46,84.47,84.36,84.47,106300.0,60.9874,60.9947,60.9152,60.9947,106300.0
2013-11-18 15:35:00,84.46,84.56,84.45,84.53,107800.0,60.9874,61.0596,60.9802,61.038,107800.0
2013-11-18 15:40:00,84.54,84.58,84.47,84.49,115300.0,61.0452,61.0741,60.9947,61.0091,115300.0
2013-11-18 15:45:00,84.49,84.53,84.47,84.49,127700.0,61.0091,61.038,60.9947,61.0091,127700.0
2013-11-18 15:50:00,84.5,84.52,84.38,84.39,148800.0,61.0163,61.0308,60.9297,60.9369,148800.0
2013-11-18 15:55:00,84.4,84.58,84.36,84.57,329300.0,60.9441,61.0741,60.9152,61.0669,329300.0
2013-11-19 09:30:00,84.31,84.45,84.25,84.34,216400.0,60.8791,60.9802,60.8358,60.9008,216400.0
2013-11-19 09:35:00,84.34,84.44,84.31,84.38,93600.0,60.9008,60.973,60.8791,60.9297,93600.0
2013-11-19 09:40:00,84.37,84.38,84.25,84.27,89700.0,60.9225,60.9297,60.8358,60.8502,89700.0
2013-11-19 09:45:00,84.29,84.32,84.22,84.26,73400.0,60.8647,60.8863,60.8141,60.843,73400.0
2013-11-19 09:50:00,84.27,84.41,84.24,84.41,86800.0,60.8502,60.9513,60.8286,60.9513,86800.0
2013-11-19 09:55:00,84.41,84.43,84.34,84.43,74200.0,60.9513,60.9658,60.9008,60.9658,74200.0
2013-11-19 10:00:00,84.43,84.51,84.41,84.49,102000.0,60.9658,61.0235,60.9513,61.0091,102000.0
2013-11-19 10:05:00,84.49,84.52,84.46,84.48,128800.0,61.0091,61.0308,60.9874,61.0019,128800.0
2013-11-19 10:10:00,84.49,84.54,84.47,84.51,87200.0,61.0091,61.0452,60.9947,61.0235,87200.0
2013-11-19 10:15:00,84.51,84.59,84.47,84.47,115900.0,61.0235,61.0813,60.9947,60.9947,115900.0
2013-11-19 10:20:00,84.47,84.47,84.41,84.46,67600.0,60.9947,60.9947,60.9513,60.9874,67600.0
2013-11-19 10:25:00,84.46,84.5,84.43,84.44,80200.0,60.9874,61.0163,60.9658,60.973,80200.0
2013-11-19 10:30:00,84.45,84.45,84.37,84.37,73400.0,60.9802,60.9802,60.9225,60.9225,73400.0
2013-11-19 10:35:00,84.37,84.51,84.36,84.48,95100.0,60.9225,61.0235,60.9152,61.0019,95100.0
2013-11-19 10:40:00,84.49,84.5,84.44,84.44,51100.0,61.0091,61.0163,60.973,60.973,51100.0
2013-11-19 10:45:00,84.45,84.48,84.41,84.41,54200.0,60.9802,61.0019,60.9513,60.9513,54200.0
2013-11-19 10:50:00,84.41,84.45,84.4,84.42,45600.0,60.9513,60.9802,60.9441,60.9586,45600.0
2013-11-19 10:55:00,84.42,84.44,84.4,84.4,41300.0,60.9586,60.973,60.9441,60.9441,41300.0
2013-11-19 11:00:00,84.4,84.44,84.38,84.4,80300.0,60.9441,60.973,60.9297,60.9441,80300.0
2013-11-19 11:05:00,84.41,84.45,84.4,84.4,49900.0,60.9513,60.9802,60.9441,60.9441,49900.0
2013-11-19 11:10:00,84.41,84.43,84.4,84.4,60300.0,60.9513,60.9658,60.9441,60.9441,60300.0
2013-11-19 11:15:00,84.41,84.42,84.38,84.39,60100.0,60.9513,60.9586,60.9297,60.9369,60100.0
2013-11-19 11:20:00,84.38,84.4,84.28,84.29,64100.0,60.9297,60.9441,60.8575,60.8647,64100.0
2013-11-19 11:25:00,84.29,84.37,84.28,84.37,60700.0,60.8647,60.9225,60.8575,60.9225,60700.0
2013-11-19 11:30:00,84.37,84.41,84.36,84.37,55900.0,60.9225,60.9513,60.9152,60.9225,55900.0
2013-11-19 11:35:00,84.37,84.38,84.35,84.36,55600.0,60.9225,60.9297,60.908,60.9152,55600.0
2013-11-19 11:40:00,84.37,84.37,84.26,84.27,108500.0,60.9225,60.9225,60.843,60.8502,108500.0
2013-11-19 11:45:00,84.27,84.32,84.25,84.29,67400.0,60.8502,60.8863,60.8358,60.8647,67400.0
2013-11-19 11:50:00,84.28,84.31,84.27,84.3,53800.0,60.8575,60.8791,60.8502,60.8719,53800.0
2013-11-19 11:55:00,84.3,84.3,84.25,84.27,34900.0,60.8719,60.8719,60.8358,60.8502,34900.0
2013-11-19 12:00:00,84.27,84.32,84.27,84.31,73000.0,60.8502,60.8863,60.8502,60.8791,73000.0
2013-11-19 12:05:00,84.32,84.35,84.21,84.22,357100.0,60.8863,60.908,60.8069,60.8141,357100.0
2013-11-19 12:10:00,84.22,84.33,84.21,84.32,66500.0,60.8141,60.8936,60.8069,60.8863,66500.0
2013-11-19 12:15:00,84.33,84.39,84.33,84.38,53100.0,60.8936,60.9369,60.8936,60.9297,53100.0
2013-11-19 12:20:00,84.37,84.43,84.34,84.43,66300.0,60.9225,60.9658,60.9008,60.9658,66300.0
2013-11-19 12:25:00,84.43,84.5,84.43,84.45,84900.0,60.9658,61.0163,60.9658,60.9802,84900.0
2013-11-19 12:30:00,84.45,84.49,84.41,84.48,61900.0,60.9802,61.0091,60.9513,61.0019,61900.0
2013-11-19 12:35:00,84.49,84.52,84.47,84.5,84300.0,61.0091,61.0308,60.9947,61.0163,84300.0
2013-11-19 12:40:00,84.5,84.5,84.48,84.49,39100.0,61.0163,61.0163,61.0019,61.0091,39100.0
2013-11-19 12:45:00,84.49,84.5,84.45,84.48,42400.0,61.0091,61.0163,60.9802,61.0019,42400.0
2013-11-19 12:50:00,84.48,84.52,84.47,84.5,32000.0,61.0019,61.0308,60.9947,61.0163,32000.0
2013-11-19 12:55:00,84.5,84.52,84.44,84.47,46100.0,61.0163,61.0308,60.973,60.9947,46100.0
2013-11-19 13:00:00,84.48,84.48,84.42,84.42,35000.0,61.0019,61.0019,60.9586,60.9586,35000.0
2013-11-19 13:05:00,84.42,84.42,84.29,84.32,63000.0,60.9586,60.9586,60.8647,60.8863,63000.0
2013-11-19 13:10:00,84.32,84.34,84.29,84.31,57500.0,60.8863,60.9008,60.8647,60.8791,57500.0
2013-11-19 13:15:00,84.31,84.42,84.31,84.37,93500.0,60.8791,60.9586,60.8791,60.9225,93500.0
2013-11-19 13:20:00,84.38,84.4,84.32,84.34,48800.0,60.9297,60.9441,60.8863,60.9008,48800.0
2013-11-19 13:25:00,84.34,84.41,84.32,84.32,47800.0,60.9008,60.9513,60.8863,60.8863,47800.0
2013-11-19 13:30:00,84.32,84.37,84.29,84.31,50500.0,60.8863,60.9225,60.8647,60.8791,50500.0
2013-11-19 13:35:00,84.31,84.37,84.3,84.32,48600.0,60.8791,60.9225,60.8719,60.8863,48600.0
2013-11-19 13:40:00,84.32,84.38,84.31,84.36,57000.0,60.8863,60.9297,60.8791,60.9152,57000.0
2013-11-19 13:45:00,84.37,84.38,84.29,84.31,57300.0,60.9225,60.9297,60.8647,60.8791,57300.0
2013-11-19 13:50:00,84.31,84.31,84.25,84.27,50100.0,60.8791,60.8791,60.8358,60.8502,50100.0
2013-11-19 13:55:00,84.27,84.28,84.22,84.22,59000.0,60.8502,60.8575,60.8141,60.8141,59000.0
2013-11-19 14:00:00,84.23,84.38,84.22,84.34,66400.0,60.8214,60.9297,60.8141,60.9008,66400.0
2013-11-19 14:05:00,84.35,84.41,84.31,84.31,64100.0,60.908,60.9513,60.8791,60.8791,64100.0
2013-11-19 14:10:00,84.3,84.38,84.28,84.35,62900.0,60.8719,60.9297,60.8575,60.908,62900.0
2013-11-19 14:15:00,84.35,84.38,84.33,84.33,87000.0,60.908,60.9297,60.8936,60.8936,87000.0
2013-11-19 14:20:00,84.33,84.36,84.29,84.33,62700.0,60.8936,60.9152,60.8647,60.8936,62700.0
2013-11-19 14:25:00,84.33,84.36,84.29,84.3,41300.0,60.8936,60.9152,60.8647,60.8719,41300.0
2013-11-19 14:30:00,84.31,84.36,84.31,84.34,66900.0,60.8791,60.9152,60.8791,60.9008,66900.0
2013-11-19 14:35:00,84.34,84.4,84.29,84.39,116100.0,60.9008,60.9441,60.8647,60.9369,116100.0
2013-11-19 14:40:00,84.39,84.39,84.34,84.37,50200.0,60.9369,60.9369,60.9008,60.9225,50200.0
2013-11-19 14:45:00,84.37,84.42,84.35,84.35,76500.0,60.9225,60.9586,60.908,60.908,76500.0
2013-11-19 14:50:00,84.34,84.36,84.32,84.34,32700.0,60.9008,60.9152,60.8863,60.9008,32700.0
2013-11-19 14:55:00,84.34,84.35,84.28,84.28,44900.0,60.9008,60.908,60.8575,60.8575,44900.0
2013-11-19 15:00:00,84.29,84.39,84.27,84.33,60800.0,60.8647,60.9369,60.8502,60.8936,60800.0
2013-11-19 15:05:00,84.32,84.37,84.3,84.33,63800.0,60.8863,60.9225,60.8719,60.8936,63800.0
2013-11-19 15:10:00,84.33,84.41,84.33,84.38,209800.0,60.8936,60.9513,60.8936,60.9297,209800.0
2013-11-19 15:15:00,84.37,84.4,84.33,84.35,110700.0,60.9225,60.9441,60.8936,60.908,110700.0
2013-11-19 15:20:00,84.35,84.36,84.31,84.34,49700.0,60.908,60.9152,60.8791,60.9008,49700.0
2013-11-19 15:25:00,84.35,84.39,84.35,84.37,41500.0,60.908,60.9369,60.908,60.9225,41500.0
2013-11-19 15:30:00,84.37,84.38,84.29,84.33,88700.0,60.9225,60.9297,60.8647,60.8936,88700.0
2013-11-19 15:35:00,84.33,84.36,84.27,84.3,94200.0,60.8936,60.9152,60.8502,60.8719,94200.0
2013-11-19 15:40:00,84.31,84.31,84.22,84.24,135100.0,60.8791,60.8791,60.8141,60.8286,135100.0
2013-11-19 15:45:00,84.24,84.36,84.24,84.36,176600.0,60.8286,60.9152,60.8286,60.9152,176600.0
2013-11-19 15:50:00,84.36,84.36,84.28,84.29,175200.0,60.9152,60.9152,60.8575,60.8647,175200.0
2013-11-19 15:55:00,84.29,84.41,84.28,84.35,226400.0,60.8647,60.9513,60.8575,60.908,226400.0
2013-11-20 09:30:00,84.31,84.47,84.25,84.33,243500.0,60.8791,60.9947,60.8358,60.8936,243500.0
2013-11-20 09:35:00,84.37,84.44,84.24,84.25,82800.0,60.9225,60.973,60.8286,60.8358,82800.0
2013-11-20 09:40:00,84.26,84.4,84.26,84.38,80500.0,60.843,60.9441,60.843,60.9297,80500.0
2013-11-20 09:45:00,84.38,84.54,84.38,84.47,100400.0,60.9297,61.0452,60.9297,60.9947,100400.0
2013-11-20 09:50:00,84.47,84.57,84.42,84.54,73500.0,60.9947,61.0669,60.9586,61.0452,73500.0
2013-11-20 09:55:00,84.55,84.59,84.53,84.57,57600.0,61.0524,61.0813,61.038,61.0669,57600.0
2013-11-20 10:00:00,84.56,84.57,84.46,84.46,69100.0,61.0596,61.0669,60.9874,60.9874,69100.0
2013-11-20 10:05:00,84.47,84.53,84.47,84.53,58500.0,60.9947,61.038,60.9947,61.038,58500.0
2013-11-20 10:10:00,84.53,84.56,84.48,84.56,80000.0,61.038,61.0596,61.0019,61.0596,80000.0
2013-11-20 10:15:00,84.56,84.65,84.56,84.62,68900.0,61.0596,61.1246,61.0596,61.103,68900.0
2013-11-20 10:20:00,84.62,84.83,84.61,84.76,83400.0,61.103,61.2546,61.0958,61.2041,83400.0
2013-11-20 10:25:00,84.77,84.8,84.66,84.68,80100.0,61.2113,61.2329,61.1319,61.1463,80100.0
2013-11-20 10:30:00,84.68,84.71,84.63,84.63,75100.0,61.1463,61.168,61.1102,61.1102,75100.0
2013-11-20 10:35:00,84.62,84.62,84.51,84.58,50000.0,61.103,61.103,61.0235,61.0741,50000.0
2013-11-20 10:40:00,84.57,84.61,84.55,84.56,51800.0,61.0669,61.0958,61.0524,61.0596,51800.0
2013-11-20 10:45:00,84.57,84.7,84.56,84.67,80400.0,61.0669,61.1607,61.0596,61.1391,80400.0
2013-11-20 10:50:00,84.67,84.71,84.65,84.68,46600.0,61.1391,61.168,61.1246,61.1463,46600.0
2013-11-20 10:55:00,84.69,84.73,84.65,84.73,38200.0,61.1535,61.1824,61.1246,61.1824,38200.0
2013-11-20 11:00:00,84.73,84.74,84.66,84.72,29000.0,61.1824,61.1896,61.1319,61.1752,29000.0
2013-11-20 11:05:00,84.73,84.8,84.73,84.76,60300.0,61.1824,61.2329,61.1824,61.2041,60300.0
2013-11-20 11:10:00,84.76,84.78,84.74,84.76,26800.0,61.2041,61.2185,61.1896,61.2041,26800.0
2013-11-20 11:15:00,84.77,84.8,84.75,84.76,41700.0,61.2113,61.2329,61.1968,61.2041,41700.0
2013-11-20 11:20:00,84.76,84.8,84.74,84.78,30300.0,61.2041,61.2329,61.1896,61.2185,30300.0
2013-11-20 11:25:00,84.79,84.83,84.78,84.8,47600.0,61.2257,61.2546,61.2185,61.2329,47600.0
2013-11-20 11:30:00,84.8,84.82,84.7,84.7,64200.0,61.2329,61.2474,61.1607,61.1607,64200.0
2013-11-20 11:35:00,84.7,84.77,84.69,84.72,48400.0,61.1607,61.2113,61.1535,61.1752,48400.0
2013-11-20 11:40:00,84.72,84.79,84.72,84.76,37300.0,61.1752,61.2257,61.1752,61.2041,37300.0
2013-11-20 11:45:00,84.76,84.81,84.74,84.76,63900.0,61.2041,61.2402,61.1896,61.2041,63900.0
2013-11-20 11:50:00,84.76,84.82,84.76,84.8,26500.0,61.2041,61.2474,61.2041,61.2329,26500.0
2013-11-20 11:55:00,84.81,84.83,84.75,84.79,30900.0,61.2402,61.2546,61.1968,61.2257,30900.0
2013-11-20 12:00:00,84.79,84.82,84.75,84.8,119700.0,61.2257,61.2474,61.1968,61.2329,119700.0
2013-11-20 12:05:00,84.8,84.82,84.78,84.81,44900.0,61.2329,61.2474,61.2185,61.2402,44900.0
2013-11-20 12:10:00,84.81,84.82,84.77,84.81,50500.0,61.2402,61.2474,61.2113,61.2402,50500.0
2013-11-20 12:15:00,84.81,84.83,84.78,84.82,46500.0,61.2402,61.2546,61.2185,61.2474,46500.0
2013-11-20 12:20:00,84.83,84.86,84.81,84.85,77700.0,61.2546,61.2763,61.2402,61.2691,77700.0
2013-11-20 12:25:00,84.85,84.87,84.84,84.84,31800.0,61.2691,61.2835,61.2618,61.2618,31800.0
2013-11-20 12:30:00,84.83,84.83,84.76,84.77,39500.0,61.2546,61.2546,61.2041,61.2113,39500.0
2013-11-20 12:35:00,84.77,84.82,84.77,84.81,54800.0,61.2113,61.2474,61.2113,61.2402,54800.0
2013-11-20 12:40:00,84.79,84.81,84.77,84.79,41100.0,61.2257,61.2402,61.2113,61.2257,41100.0
2013-11-20 12:45:00,84.79,84.83,84.76,84.77,37100.0,61.2257,61.2546,61.2041,61.2113,37100.0
2013-11-20 12:50:00,84.77,84.77,84.74,84.74,16800.0,61.2113,61.2113,61.1896,61.1896,16800.0
2013-11-20 12:55:00,84.74,84.75,84.71,84.71,19600.0,61.1896,61.1968,61.168,61.168,19600.0
2013-11-20 13:00:00,84.71,84.75,84.69,84.71,55300.0,61.168,61.1968,61.1535,61.168,55300.0
2013-11-20 13:05:00,84.7,84.73,84.69,84.71,24100.0,61.1607,61.1824,61.1535,61.168,24100.0
2013-11-20 13:10:00,84.7,84.77,84.7,84.7,32000.0,61.1607,61.2113,61.1607,61.1607,32000.0
2013-11-20 13:15:00,84.71,84.73,84.7,84.7,52100.0,61.168,61.1824,61.1607,61.1607,52100.0
2013-11-20 13:20:00,84.71,84.71,84.69,84.7,42300.0,61.168,61.168,61.1535,61.1607,42300.0
2013-11-20 13:25:00,84.7,84.73,84.7,84.73,32800.0,61.1607,61.1824,61.1607,61.1824,32800.0
2013-11-20 13:30:00,84.73,84.92,84.73,84.92,148500.0,61.1824,61.3196,61.1824,61.3196,148500.0
2013-11-20 13:35:00,84.92,84.93,84.89,84.93,36700.0,61.3196,61.3268,61.2979,61.3268,36700.0
2013-11-20 13:40:00,84.92,84.98,84.92,84.96,134900.0,61.3196,61.3629,61.3196,61.3485,134900.0
2013-11-20 13:45:00,84.97,84.97,84.93,84.94,50000.0,61.3557,61.3557,61.3268,61.334,50000.0
2013-11-20 13:50:00,84.95,84.97,84.94,84.95,57600.0,61.3413,61.3557,61.334,61.3413,57600.0
2013-11-20 13:55:00,84.95,84.96,84.94,84.94,58500.0,61.3413,61.3485,61.334,61.334,58500.0
2013-11-20 14:00:00,84.94,84.94,84.62,84.83,277700.0,61.334,61.334,61.103,61.2546,277700.0
2013-11-20 14:05:00,84.83,84.84,84.61,84.74,100500.0,61.2546,61.2618,61.0958,61.1896,100500.0
2013-11-20 14:10:00,84.74,84.76,84.56,84.63,88800.0,61.1896,61.2041,61.0596,61.1102,88800.0
2013-11-20 14:15:00,84.62,84.81,84.59,84.78,109900.0,61.103,61.2402,61.0813,61.2185,109900.0
2013-11-20 14:20:00,84.78,84.79,84.72,84.75,87800.0,61.2185,61.2257,61.1752,61.1968,87800.0
2013-11-20 14:25:00,84.75,84.76,84.69,84.71,49000.0,61.1968,61.2041,61.1535,61.168,49000.0
2013-11-20 14:30:00,84.71,84.74,84.69,84.72,86200.0,61.168,61.1896,61.1535,61.1752,86200.0
2013-11-20 14:35:00,84.72,84.76,84.68,84.7,121200.0,61.1752,61.2041,61.1463,61.1607,121200.0
2013-11-20 14:40:00,84.71,84.71,84.58,84.63,81900.0,61.168,61.168,61.0741,61.1102,81900.0
2013-11-20 14:45:00,84.63,84.67,84.58,84.63,95300.0,61.1102,61.1391,61.0741,61.1102,95300.0
2013-11-20 14:50:00,84.63,84.65,84.54,84.57,67700.0,61.1102,61.1246,61.0452,61.0669,67700.0
2013-11-20 14:55:00,84.57,84.6,84.49,84.52,56700.0,61.0669,61.0885,61.0091,61.0308,56700.0
2013-11-20 15:00:00,84.52,84.54,84.4,84.4,96000.0,61.0308,61.0452,60.9441,60.9441,96000.0
2013-11-20 15:05:00,84.4,84.48,84.32,84.33,74100.0,60.9441,61.0019,60.8863,60.8936,74100.0
2013-11-20 15:10:00,84.33,84.47,84.33,84.42,54800.0,60.8936,60.9947,60.8936,60.9586,54800.0
2013-11-20 15:15:00,84.42,84.44,84.38,84.4,68100.0,60.9586,60.973,60.9297,60.9441,68100.0
2013-11-20 15:20:00,84.4,84.51,84.37,84.49,125200.0,60.9441,61.0235,60.9225,61.0091,125200.0
2013-11-20 15:25:00,84.49,84.55,84.48,84.55,61900.0,61.0091,61.0524,61.0019,61.0524,61900.0
2013-11-20 15:30:00,84.55,84.56,84.45,84.46,101600.0,61.0524,61.0596,60.9802,60.9874,101600.0
2013-11-20 15:35:00,84.46,84.59,84.45,84.57,125900.0,60.9874,61.0813,60.9802,61.0669,125900.0
2013-11-20 15:40:00,84.58,84.63,84.53,84.62,140200.0,61.0741,61.1102,61.038,61.103,140200.0
2013-11-20 15:45:00,84.61,84.67,84.59,84.63,270100.0,61.0958,61.1391,61.0813,61.1102,270100.0
2013-11-20 15:50:00,84.64,84.64,84.55,84.57,219700.0,61.1174,61.1174,61.0524,61.0669,219700.0
2013-11-20 15:55:00,84.58,84.74,84.58,84.7,394900.0,61.0741,61.1896,61.0741,61.1607,394900.0
2013-11-21 09:30:00,84.77,84.84,84.61,84.68,274800.0,61.2113,61.2618,61.0958,61.1463,274800.0
2013-11-21 09:35:00,84.69,84.82,84.6,84.67,103800.0,61.1535,61.2474,61.0885,61.1391,103800.0
2013-11-21 09:40:00,84.67,84.69,84.56,84.59,126900.0,61.1391,61.1535,61.0596,61.0813,126900.0
2013-11-21 09:45:00,84.6,84.73,84.55,84.69,80700.0,61.0885,61.1824,61.0524,61.1535,80700.0
2013-11-21 09:50:00,84.69,84.75,84.69,84.7,50800.0,61.1535,61.1968,61.1535,61.1607,50800.0
2013-11-21 09:55:00,84.71,84.73,84.62,84.63,99600.0,61.168,61.1824,61.103,61.1102,99600.0
2013-11-21 10:00:00,84.64,84.69,84.57,84.59,69700.0,61.1174,61.1535,61.0669,61.0813,69700.0
2013-11-21 10:05:00,84.59,84.71,84.57,84.68,44500.0,61.0813,61.168,61.0669,61.1463,44500.0
2013-11-21 10:10:00,84.69,84.75,84.68,84.72,47600.0,61.1535,61.1968,61.1463,61.1752,47600.0
2013-11-21 10:15:00,84.72,84.73,84.64,84.68,64600.0,61.1752,61.1824,61.1174,61.1463,64600.0
2013-11-21 10:20:00,84.68,84.71,84.64,84.64,74700.0,61.1463,61.168,61.1174,61.1174,74700.0
2013-11-21 10:25:00,84.64,84.7,84.6,84.6,39600.0,61.1174,61.1607,61.0885,61.0885,39600.0
2013-11-21 10:30:00,84.61,84.7,84.59,84.67,67800.0,61.0958,61.1607,61.0813,61.1391,67800.0
2013-11-21 10:35:00,84.67,84.76,84.66,84.71,77600.0,61.1391,61.2041,61.1319,61.168,77600.0
2013-11-21 10:40:00,84.71,84.8,84.69,84.75,59900.0,61.168,61.2329,61.1535,61.1968,59900.0
2013-11-21 10:45:00,84.74,84.82,84.74,84.75,63100.0,61.1896,61.2474,61.1896,61.1968,63100.0
2013-11-21 10:50:00,84.75,84.76,84.69,84.69,29500.0,61.1968,61.2041,61.1535,61.1535,29500.0
2013-11-21 10:55:00,84.68,84.75,84.67,84.74,25200.0,61.1463,61.1968,61.1391,61.1896,25200.0
2013-11-21 11:00:00,84.75,84.83,84.75,84.82,41500.0,61.1968,61.2546,61.1968,61.2474,41500.0
2013-11-21 11:05:00,84.82,84.83,84.73,84.79,27900.0,61.2474,61.2546,61.1824,61.2257,27900.0
2013-11-21 11:10:00,84.78,84.83,84.78,84.81,27300.0,61.2185,61.2546,61.2185,61.2402,27300.0
2013-11-21 11:15:00,84.82,84.84,84.79,84.8,20000.0,61.2474,61.2618,61.2257,61.2329,20000.0
2013-11-21 11:20:00,84.81,84.83,84.71,84.72,66200.0,61.2402,61.2546,61.168,61.1752,66200.0
2013-11-21 11:25:00,84.72,84.79,84.71,84.79,60200.0,61.1752,61.2257,61.168,61.2257,60200.0
2013-11-21 11:30:00,84.79,84.82,84.73,84.73,66800.0,61.2257,61.2474,61.1824,61.1824,66800.0
2013-11-21 11:35:00,84.73,84.75,84.65,84.65,136700.0,61.1824,61.1968,61.1246,61.1246,136700.0
2013-11-21 11:40:00,84.66,84.72,84.63,84.72,23400.0,61.1319,61.1752,61.1102,61.1752,23400.0
2013-11-21 11:45:00,84.72,84.74,84.7,84.71,28000.0,61.1752,61.1896,61.1607,61.168,28000.0
2013-11-21 11:50:00,84.71,84.74,84.69,84.72,32100.0,61.168,61.1896,61.1535,61.1752,32100.0
2013-11-21 11:55:00,84.72,84.75,84.7,84.73,41000.0,61.1752,61.1968,61.1607,61.1824,41000.0
2013-11-21 12:00:00,84.74,84.74,84.64,84.66,76200.0,61.1896,61.1896,61.1174,61.1319,76200.0
2013-11-21 12:05:00,84.66,84.68,84.61,84.62,33000.0,61.1319,61.1463,61.0958,61.103,33000.0
2013-11-21 12:10:00,84.62,84.63,84.57,84.61,34100.0,61.103,61.1102,61.0669,61.0958,34100.0
2013-11-21 12:15:00,84.61,84.65,84.58,84.59,53800.0,61.0958,61.1246,61.0741,61.0813,53800.0
2013-11-21 12:20:00,84.6,84.61,84.56,84.56,25300.0,61.0885,61.0958,61.0596,61.0596,25300.0
2013-11-21 12:25:00,84.57,84.61,84.56,84.61,32500.0,61.0669,61.0958,61.0596,61.0958,32500.0
2013-11-21 12:30:00,84.62,84.66,84.6,84.6,24100.0,61.103,61.1319,61.0885,61.0885,24100.0
2013-11-21 12:35:00,84.6,84.64,84.6,84.6,21600.0,61.0885,61.1174,61.0885,61.0885,21600.0
2013-11-21 12:40:00,84.61,84.61,84.56,84.56,24200.0,61.0958,61.0958,61.0596,61.0596,24200.0
2013-11-21 12:45:00,84.57,84.62,84.54,84.55,29100.0,61.0669,61.103,61.0452,61.0524,29100.0
2013-11-21 12:50:00,84.55,84.58,84.54,84.58,16600.0,61.0524,61.0741,61.0452,61.0741,16600.0
2013-11-21 12:55:00,84.58,84.58,84.51,84.51,26900.0,61.0741,61.0741,61.0235,61.0235,26900.0
2013-11-21 13:00:00,84.51,84.6,84.51,84.6,28100.0,61.0235,61.0885,61.0235,61.0885,28100.0
2013-11-21 13:05:00,84.6,84.61,84.56,84.59,51500.0,61.0885,61.0958,61.0596,61.0813,51500.0
2013-11-21 13:10:00,84.59,84.6,84.53,84.54,27300.0,61.0813,61.0885,61.038,61.0452,27300.0
2013-11-21 13:15:00,84.54,84.57,84.52,84.57,22500.0,61.0452,61.0669,61.0308,61.0669,22500.0
2013-11-21 13:20:00,84.57,84.63,84.57,84.61,32600.0,61.0669,61.1102,61.0669,61.0958,32600.0
2013-11-21 13:25:00,84.61,84.66,84.61,84.61,22100.0,61.0958,61.1319,61.0958,61.0958,22100.0
2013-11-21 13:30:00,84.61,84.69,84.61,84.68,24000.0,61.0958,61.1535,61.0958,61.1463,24000.0
2013-11-21 13:35:00,84.68,84.69,84.65,84.66,19700.0,61.1463,61.1535,61.1246,61.1319,19700.0
2013-11-21 13:40:00,84.65,84.71,84.64,84.71,42500.0,61.1246,61.168,61.1174,61.168,42500.0
2013-11-21 13:45:00,84.72,84.82,84.72,84.81,60300.0,61.1752,61.2474,61.1752,61.2402,60300.0
2013-11-21 13:50:00,84.82,84.85,84.81,84.82,30900.0,61.2474,61.2691,61.2402,61.2474,30900.0
2013-11-21 13:55:00,84.82,84.85,84.76,84.79,39600.0,61.2474,61.2691,61.2041,61.2257,39600.0
2013-11-21 14:00:00,84.79,84.81,84.76,84.77,25200.0,61.2257,61.2402,61.2041,61.2113,25200.0
2013-11-21 14:05:00,84.77,84.8,84.72,84.72,39200.0,61.2113,61.2329,61.1752,61.1752,39200.0
2013-11-21 14:10:00,84.72,84.79,84.71,84.77,21600.0,61.1752,61.2257,61.168,61.2113,21600.0
2013-11-21 14:15:00,84.77,84.82,84.77,84.81,43500.0,61.2113,61.2474,61.2113,61.2402,43500.0
2013-11-21 14:20:00,84.81,84.86,84.81,84.84,26300.0,61.2402,61.2763,61.2402,61.2618,26300.0
2013-11-21 14:25:00,84.83,84.87,84.81,84.81,32900.0,61.2546,61.2835,61.2402,61.2402,32900.0
2013-11-21 14:30:00,84.81,84.82,84.77,84.8,72300.0,61.2402,61.2474,61.2113,61.2329,72300.0
2013-11-21 14:35:00,84.8,84.84,84.79,84.83,33000.0,61.2329,61.2618,61.2257,61.2546,33000.0
2013-11-21 14:40:00,84.83,84.89,84.83,84.83,59000.0,61.2546,61.2979,61.2546,61.2546,59000.0
2013-11-21 14:45:00,84.83,84.85,84.77,84.77,52200.0,61.2546,61.2691,61.2113,61.2113,52200.0
2013-11-21 14:50:00,84.77,84.81,84.77,84.79,55000.0,61.2113,61.2402,61.2113,61.2257,55000.0
2013-11-21 14:55:00,84.79,84.82,84.78,84.78,50400.0,61.2257,61.2474,61.2185,61.2185,50400.0
2013-11-21 15:00:00,84.78,84.8,84.75,84.75,58900.0,61.2185,61.2329,61.1968,61.1968,58900.0
2013-11-21 15:05:00,84.76,84.76,84.66,84.67,106600.0,61.2041,61.2041,61.1319,61.1391,106600.0
2013-11-21 15:10:00,84.68,84.71,84.66,84.7,59200.0,61.1463,61.168,61.1319,61.1607,59200.0
2013-11-21 15:15:00,84.71,84.75,84.7,84.71,75200.0,61.168,61.1968,61.1607,61.168,75200.0
2013-11-21 15:20:00,84.71,84.75,84.7,84.71,75000.0,61.168,61.1968,61.1607,61.168,75000.0
2013-11-21 15:25:00,84.7,84.7,84.66,84.7,55500.0,61.1607,61.1607,61.1319,61.1607,55500.0
2013-11-21 15:30:00,84.7,84.71,84.65,84.65,126300.0,61.1607,61.168,61.1246,61.1246,126300.0
2013-11-21 15:35:00,84.66,84.75,84.64,84.75,177700.0,61.1319,61.1968,61.1174,61.1968,177700.0
2013-11-21 15:40:00,84.74,84.76,84.68,84.72,429900.0,61.1896,61.2041,61.1463,61.1752,429900.0
2013-11-21 15:45:00,84.71,84.72,84.67,84.68,148800.0,61.168,61.1752,61.1391,61.1463,148800.0
2013-11-21 15:50:00,84.69,84.75,84.67,84.71,510500.0,61.1535,61.1968,61.1391,61.168,510500.0
2013-11-21 15:55:00,84.71,84.78,84.64,84.64,606600.0,61.168,61.2185,61.1174,61.1174,606600.0
2013-11-22 09:30:00,84.53,84.54,84.31,84.39,252600.0,61.038,61.0452,60.8791,60.9369,252600.0
2013-11-22 09:35:00,84.4,84.43,84.32,84.41,139700.0,60.9441,60.9658,60.8863,60.9513,139700.0
2013-11-22 09:40:00,84.41,84.44,84.23,84.32,99100.0,60.9513,60.973,60.8214,60.8863,99100.0
2013-11-22 09:45:00,84.33,84.57,84.31,84.57,102300.0,60.8936,61.0669,60.8791,61.0669,102300.0
2013-11-22 09:50:00,84.57,84.59,84.51,84.56,50800.0,61.0669,61.0813,61.0235,61.0596,50800.0
2013-11-22 09:55:00,84.56,84.6,84.51,84.6,38500.0,61.0596,61.0885,61.0235,61.0885,38500.0
2013-11-22 10:00:00,84.6,84.74,84.59,84.69,84700.0,61.0885,61.1896,61.0813,61.1535,84700.0
2013-11-22 10:05:00,84.69,84.77,84.64,84.74,147500.0,61.1535,61.2113,61.1174,61.1896,147500.0
2013-11-22 10:10:00,84.74,84.82,84.72,84.77,88200.0,61.1896,61.2474,61.1752,61.2113,88200.0
2013-11-22 10:15:00,84.78,84.78,84.6,84.62,152000.0,61.2185,61.2185,61.0885,61.103,152000.0
2013-11-22 10:20:00,84.62,84.65,84.56,84.64,74500.0,61.103,61.1246,61.0596,61.1174,74500.0
2013-11-22 10:25:00,84.64,84.68,84.59,84.6,70900.0,61.1174,61.1463,61.0813,61.0885,70900.0
2013-11-22 10:30:00,84.6,84.68,84.57,84.63,100800.0,61.0885,61.1463,61.0669,61.1102,100800.0
2013-11-22 10:35:00,84.62,84.66,84.6,84.62,60500.0,61.103,61.1319,61.0885,61.103,60500.0
2013-11-22 10:40:00,84.62,84.67,84.6,84.62,69000.0,61.103,61.1391,61.0885,61.103,69000.0
2013-11-22 10:45:00,84.63,84.65,84.58,84.65,45300.0,61.1102,61.1246,61.0741,61.1246,45300.0
2013-11-22 10:50:00,84.65,84.68,84.61,84.68,74000.0,61.1246,61.1463,61.0958,61.1463,74000.0
2013-11-22 10:55:00,84.69,84.72,84.67,84.69,155800.0,61.1535,61.1752,61.1391,61.1535,155800.0
2013-11-22 11:00:00,84.67,84.71,84.6,84.69,145100.0,61.1391,61.168,61.0885,61.1535,145100.0
2013-11-22 11:05:00,84.7,84.76,84.66,84.73,91900.0,61.1607,61.2041,61.1319,61.1824,91900.0
2013-11-22 11:10:00,84.73,84.76,84.68,84.7,81700.0,61.1824,61.2041,61.1463,61.1607,81700.0
2013-11-22 11:15:00,84.7,84.76,84.69,84.75,96600.0,61.1607,61.2041,61.1535,61.1968,96600.0
2013-11-22 11:20:00,84.75,84.78,84.67,84.67,68600.0,61.1968,61.2185,61.1391,61.1391,68600.0
2013-11-22 11:25:00,84.68,84.76,84.67,84.7,54800.0,61.1463,61.2041,61.1391,61.1607,54800.0
2013-11-22 11:30:00,84.7,84.76,84.65,84.75,58700.0,61.1607,61.2041,61.1246,61.1968,58700.0
2013-11-22 11:35:00,84.75,84.75,84.68,84.71,52100.0,61.1968,61.1968,61.1463,61.168,52100.0
2013-11-22 11:40:00,84.71,84.75,84.7,84.73,37300.0,61.168,61.1968,61.1607,61.1824,37300.0
2013-11-22 11:45:00,84.73,84.76,84.69,84.73,96300.0,61.1824,61.2041,61.1535,61.1824,96300.0
2013-11-22 11:50:00,84.73,84.76,84.66,84.67,100600.0,61.1824,61.2041,61.1319,61.1391,100600.0
2013-11-22 11:55:00,84.66,84.73,84.64,84.68,69000.0,61.1319,61.1824,61.1174,61.1463,69000.0
2013-11-22 12:00:00,84.68,84.71,84.58,84.59,76800.0,61.1463,61.168,61.0741,61.0813,76800.0
2013-11-22 12:05:00,84.59,84.68,84.58,84.67,48000.0,61.0813,61.1463,61.0741,61.1391,48000.0
2013-11-22 12:10:00,84.67,84.69,84.64,84.68,35500.0,61.1391,61.1535,61.1174,61.1463,35500.0
2013-11-22 12:15:00,84.68,84.7,84.64,84.67,55300.0,61.1463,61.1607,61.1174,61.1391,55300.0
2013-11-22 12:20:00,84.67,84.7,84.63,84.65,59500.0,61.1391,61.1607,61.1102,61.1246,59500.0
2013-11-22 12:25:00,84.65,84.66,84.6,84.62,39500.0,61.1246,61.1319,61.0885,61.103,39500.0
2013-11-22 12:30:00,84.61,84.64,84.57,84.62,65400.0,61.0958,61.1174,61.0669,61.103,65400.0
2013-11-22 12:35:00,84.62,84.63,84.58,84.58,36500.0,61.103,61.1102,61.0741,61.0741,36500.0
2013-11-22 12:40:00,84.58,84.63,84.56,84.62,39900.0,61.0741,61.1102,61.0596,61.103,39900.0
2013-11-22 12:45:00,84.62,84.63,84.62,84.63,32900.0,61.103,61.1102,61.103,61.1102,32900.0
2013-11-22 12:50:00,84.63,84.64,84.61,84.62,43900.0,61.1102,61.1174,61.0958,61.103,43900.0
2013-11-22 12:55:00,84.62,84.65,84.6,84.65,48300.0,61.103,61.1246,61.0885,61.1246,48300.0
2013-11-22 13:00:00,84.64,84.69,84.63,84.64,54900.0,61.1174,61.1535,61.1102,61.1174,54900.0
2013-11-22 13:05:00,84.65,84.66,84.63,84.64,76400.0,61.1246,61.1319,61.1102,61.1174,76400.0
2013-11-22 13:10:00,84.65,84.65,84.6,84.62,56600.0,61.1246,61.1246,61.0885,61.103,56600.0
2013-11-22 13:15:00,84.62,84.63,84.58,84.59,35500.0,61.103,61.1102,61.0741,61.0813,35500.0
2013-11-22 13:20:00,84.6,84.63,84.58,84.59,81100.0,61.0885,61.1102,61.0741,61.0813,81100.0
2013-11-22 13:25:00,84.59,84.67,84.58,84.67,71500.0,61.0813,61.1391,61.0741,61.1391,71500.0
2013-11-22 13:30:00,84.68,84.73,84.66,84.69,69200.0,61.1463,61.1824,61.1319,61.1535,69200.0
2013-11-22 13:35:00,84.69,84.69,84.62,84.64,142900.0,61.1535,61.1535,61.103,61.1174,142900.0
2013-11-22 13:40:00,84.64,84.72,84.62,84.72,59000.0,61.1174,61.1752,61.103,61.1752,59000.0
2013-11-22 13:45:00,84.72,84.74,84.69,84.72,34100.0,61.1752,61.1896,61.1535,61.1752,34100.0
2013-11-22 13:50:00,84.73,84.75,84.73,84.74,21700.0,61.1824,61.1968,61.1824,61.1896,21700.0
2013-11-22 13:55:00,84.75,84.8,84.75,84.8,83500.0,61.1968,61.2329,61.1968,61.2329,83500.0
2013-11-22 14:00:00,84.8,84.89,84.79,84.88,103200.0,61.2329,61.2979,61.2257,61.2907,103200.0
2013-11-22 14:05:00,84.88,84.89,84.84,84.88,82200.0,61.2907,61.2979,61.2618,61.2907,82200.0
2013-11-22 14:10:00,84.88,84.9,84.87,84.87,50200.0,61.2907,61.3052,61.2835,61.2835,50200.0
2013-11-22 14:15:00,84.87,84.94,84.86,84.93,99900.0,61.2835,61.334,61.2763,61.3268,99900.0
2013-11-22 14:20:00,84.93,84.94,84.9,84.93,55300.0,61.3268,61.334,61.3052,61.3268,55300.0
2013-11-22 14:25:00,84.93,84.98,84.93,84.98,95500.0,61.3268,61.3629,61.3268,61.3629,95500.0
2013-11-22 14:30:00,84.98,84.99,84.97,84.98,59000.0,61.3629,61.3701,61.3557,61.3629,59000.0
2013-11-22 14:35:00,84.98,84.99,84.94,84.95,43700.0,61.3629,61.3701,61.334,61.3413,43700.0
2013-11-22 14:40:00,84.95,84.99,84.95,84.97,42000.0,61.3413,61.3701,61.3413,61.3557,42000.0
2013-11-22 14:45:00,84.98,84.99,84.97,84.98,29300.0,61.3629,61.3701,61.3557,61.3629,29300.0
2013-11-22 14:50:00,84.98,85.0,84.97,84.98,70000.0,61.3629,61.3774,61.3557,61.3629,70000.0
2013-11-22 14:55:00,84.98,84.98,84.9,84.94,67800.0,61.3629,61.3629,61.3052,61.334,67800.0
2013-11-22 15:00:00,84.94,84.96,84.93,84.95,73000.0,61.334,61.3485,61.3268,61.3413,73000.0
2013-11-22 15:05:00,84.95,84.95,84.92,84.92,39900.0,61.3413,61.3413,61.3196,61.3196,39900.0
2013-11-22 15:10:00,84.93,84.97,84.91,84.97,64100.0,61.3268,61.3557,61.3124,61.3557,64100.0
2013-11-22 15:15:00,84.97,84.98,84.94,84.95,67600.0,61.3557,61.3629,61.334,61.3413,67600.0
2013-11-22 15:20:00,84.95,84.97,84.94,84.94,48600.0,61.3413,61.3557,61.334,61.334,48600.0
2013-11-22 15:25:00,84.94,84.96,84.9,84.9,45900.0,61.334,61.3485,61.3052,61.3052,45900.0
2013-11-22 15:30:00,84.9,84.93,84.9,84.91,68400.0,61.3052,61.3268,61.3052,61.3124,68400.0
2013-11-22 15:35:00,84.91,84.96,84.91,84.94,54800.0,61.3124,61.3485,61.3124,61.334,54800.0
2013-11-22 15:40:00,84.95,84.98,84.91,84.93,74500.0,61.3413,61.3629,61.3124,61.3268,74500.0
2013-11-22 15:45:00,84.92,84.95,84.89,84.92,179900.0,61.3196,61.3413,61.2979,61.3196,179900.0
2013-11-22 15:50:00,84.92,84.94,84.91,84.93,153600.0,61.3196,61.334,61.3124,61.3268,153600.0
2013-11-22 15:55:00,84.93,84.98,84.9,84.92,458800.0,61.3268,61.3629,61.3052,61.3196,458800.0
2013-11-25 09:30:00,84.93,85.43,84.85,85.36,1386000.0,61.3268,61.6879,61.2691,61.6373,1386000.0
2013-11-25 09:35:00,85.36,85.45,85.27,85.33,123600.0,61.6373,61.7023,61.5723,61.6157,123600.0
2013-11-25 09:40:00,85.33,85.61,85.31,85.58,181400.0,61.6157,61.8178,61.6012,61.7962,181400.0
2013-11-25 09:45:00,85.55,85.6,85.47,85.6,110600.0,61.7745,61.8106,61.7167,61.8106,110600.0
2013-11-25 09:50:00,85.59,85.72,85.44,85.54,269800.0,61.8034,61.8973,61.6951,61.7673,269800.0
2013-11-25 09:55:00,85.55,85.61,85.45,85.45,84200.0,61.7745,61.8178,61.7023,61.7023,84200.0
2013-11-25 10:00:00,85.47,85.6,85.47,85.6,181700.0,61.7167,61.8106,61.7167,61.8106,181700.0
2013-11-25 10:05:00,85.6,85.63,85.52,85.56,102400.0,61.8106,61.8323,61.7529,61.7817,102400.0
2013-11-25 10:10:00,85.55,85.57,85.5,85.55,70900.0,61.7745,61.789,61.7384,61.7745,70900.0
2013-11-25 10:15:00,85.55,85.55,85.39,85.39,83600.0,61.7745,61.7745,61.659,61.659,83600.0
2013-11-25 10:20:00,85.39,85.47,85.38,85.43,59000.0,61.659,61.7167,61.6518,61.6879,59000.0
2013-11-25 10:25:00,85.42,85.46,85.36,85.44,69100.0,61.6806,61.7095,61.6373,61.6951,69100.0
2013-11-25 10:30:00,85.43,85.44,85.39,85.42,47500.0,61.6879,61.6951,61.659,61.6806,47500.0
2013-11-25 10:35:00,85.41,85.48,85.36,85.46,74400.0,61.6734,61.724,61.6373,61.7095,74400.0
2013-11-25 10:40:00,85.47,85.53,85.45,85.46,59500.0,61.7167,61.7601,61.7023,61.7095,59500.0
2013-11-25 10:45:00,85.46,85.58,85.45,85.57,67600.0,61.7095,61.7962,61.7023,61.789,67600.0
2013-11-25 10:50:00,85.56,85.59,85.55,85.58,55400.0,61.7817,61.8034,61.7745,61.7962,55400.0
2013-11-25 10:55:00,85.57,85.59,85.53,85.54,49700.0,61.789,61.8034,61.7601,61.7673,49700.0
2013-11-25 11:00:00,85.55,85.56,85.49,85.49,90000.0,61.7745,61.7817,61.7312,61.7312,90000.0
2013-11-25 11:05:00,85.49,85.56,85.49,85.53,49000.0,61.7312,61.7817,61.7312,61.7601,49000.0
2013-11-25 11:10:00,85.53,85.56,85.5,85.55,41000.0,61.7601,61.7817,61.7384,61.7745,41000.0
2013-11-25 11:15:00,85.55,85.6,85.53,85.59,47700.0,61.7745,61.8106,61.7601,61.8034,47700.0
2013-11-25 11:20:00,85.58,85.58,85.46,85.46,32900.0,61.7962,61.7962,61.7095,61.7095,32900.0
2013-11-25 11:25:00,85.47,85.53,85.45,85.52,39100.0,61.7167,61.7601,61.7023,61.7529,39100.0
2013-11-25 11:30:00,85.53,85.58,85.51,85.52,50700.0,61.7601,61.7962,61.7456,61.7529,50700.0
2013-11-25 11:35:00,85.52,85.58,85.51,85.55,65500.0,61.7529,61.7962,61.7456,61.7745,65500.0
2013-11-25 11:40:00,85.55,85.63,85.54,85.59,121200.0,61.7745,61.8323,61.7673,61.8034,121200.0
2013-11-25 11:45:00,85.59,85.66,85.58,85.64,48600.0,61.8034,61.8539,61.7962,61.8395,48600.0
2013-11-25 11:50:00,85.64,85.72,85.63,85.71,65100.0,61.8395,61.8973,61.8323,61.89,65100.0
2013-11-25 11:55:00,85.71,85.78,85.67,85.7,93700.0,61.89,61.9406,61.8612,61.8828,93700.0
2013-11-25 12:00:00,85.71,85.78,85.7,85.78,75500.0,61.89,61.9406,61.8828,61.9406,75500.0
2013-11-25 12:05:00,85.77,85.82,85.76,85.82,78500.0,61.9334,61.9695,61.9262,61.9695,78500.0
2013-11-25 12:10:00,85.81,85.81,85.67,85.67,99300.0,61.9623,61.9623,61.8612,61.8612,99300.0
2013-11-25 12:15:00,85.67,85.69,85.55,85.55,127800.0,61.8612,61.8756,61.7745,61.7745,127800.0
2013-11-25 12:20:00,85.56,85.59,85.51,85.59,60000.0,61.7817,61.8034,61.7456,61.8034,60000.0
2013-11-25 12:25:00,85.59,85.66,85.58,85.6,56000.0,61.8034,61.8539,61.7962,61.8106,56000.0
2013-11-25 12:30:00,85.6,85.61,85.54,85.56,33700.0,61.8106,61.8178,61.7673,61.7817,33700.0
2013-11-25 12:35:00,85.54,85.54,85.51,85.51,10800.0,61.7673,61.7673,61.7456,61.7456,10800.0
2013-11-25 12:40:00,85.52,85.56,85.51,85.56,30500.0,61.7529,61.7817,61.7456,61.7817,30500.0
2013-11-25 12:45:00,85.56,85.59,85.53,85.58,61500.0,61.7817,61.8034,61.7601,61.7962,61500.0
2013-11-25 12:50:00,85.58,85.58,85.55,85.58,19900.0,61.7962,61.7962,61.7745,61.7962,19900.0
2013-11-25 12:55:00,85.59,85.68,85.58,85.67,92800.0,61.8034,61.8684,61.7962,61.8612,92800.0
2013-11-25 13:00:00,85.66,85.69,85.57,85.57,36400.0,61.8539,61.8756,61.789,61.789,36400.0
2013-11-25 13:05:00,85.57,85.6,85.55,85.59,25600.0,61.789,61.8106,61.7745,61.8034,25600.0
2013-11-25 13:10:00,85.59,85.59,85.48,85.48,33800.0,61.8034,61.8034,61.724,61.724,33800.0
2013-11-25 13:15:00,85.48,85.53,85.48,85.51,52200.0,61.724,61.7601,61.724,61.7456,52200.0
2013-11-25 13:20:00,85.52,85.54,85.49,85.54,39300.0,61.7529,61.7673,61.7312,61.7673,39300.0
2013-11-25 13:25:00,85.54,85.54,85.46,85.47,62200.0,61.7673,61.7673,61.7095,61.7167,62200.0
2013-11-25 13:30:00,85.46,85.5,85.46,85.49,28700.0,61.7095,61.7384,61.7095,61.7312,28700.0
2013-11-25 13:35:00,85.48,85.49,85.44,85.45,54800.0,61.724,61.7312,61.6951,61.7023,54800.0
2013-11-25 13:40:00,85.45,85.45,85.38,85.41,41700.0,61.7023,61.7023,61.6518,61.6734,41700.0
2013-11-25 13:45:00,85.42,85.45,85.38,85.41,66200.0,61.6806,61.7023,61.6518,61.6734,66200.0
2013-11-25 13:50:00,85.41,85.44,85.4,85.42,34400.0,61.6734,61.6951,61.6662,61.6806,34400.0
2013-11-25 13:55:00,85.42,85.48,85.41,85.44,38800.0,61.6806,61.724,61.6734,61.6951,38800.0
2013-11-25 14:00:00,85.45,85.47,85.43,85.46,37900.0,61.7023,61.7167,61.6879,61.7095,37900.0
2013-11-25 14:05:00,85.46,85.47,85.43,85.44,40700.0,61.7095,61.7167,61.6879,61.6951,40700.0
2013-11-25 14:10:00,85.44,85.45,85.4,85.43,38800.0,61.6951,61.7023,61.6662,61.6879,38800.0
2013-11-25 14:15:00,85.44,85.44,85.4,85.42,68900.0,61.6951,61.6951,61.6662,61.6806,68900.0
2013-11-25 14:20:00,85.43,85.45,85.4,85.41,47100.0,61.6879,61.7023,61.6662,61.6734,47100.0
2013-11-25 14:25:00,85.42,85.42,85.38,85.4,29500.0,61.6806,61.6806,61.6518,61.6662,29500.0
2013-11-25 14:30:00,85.4,85.44,85.38,85.38,58800.0,61.6662,61.6951,61.6518,61.6518,58800.0
2013-11-25 14:35:00,85.37,85.37,85.32,85.37,46400.0,61.6445,61.6445,61.6084,61.6445,46400.0
2013-11-25 14:40:00,85.37,85.47,85.37,85.47,68200.0,61.6445,61.7167,61.6445,61.7167,68200.0
2013-11-25 14:45:00,85.47,85.48,85.39,85.41,427400.0,61.7167,61.724,61.659,61.6734,427400.0
2013-11-25 14:50:00,85.41,85.47,85.4,85.45,84900.0,61.6734,61.7167,61.6662,61.7023,84900.0
2013-11-25 14:55:00,85.45,85.46,85.43,85.45,42300.0,61.7023,61.7095,61.6879,61.7023,42300.0
2013-11-25 15:00:00,85.45,85.46,85.3,85.32,143700.0,61.7023,61.7095,61.594,61.6084,143700.0
2013-11-25 15:05:00,85.33,85.34,85.12,85.13,114500.0,61.6157,61.6229,61.464,61.4712,114500.0
2013-11-25 15:10:00,85.14,85.22,85.12,85.2,153600.0,61.4785,61.5362,61.464,61.5218,153600.0
2013-11-25 15:15:00,85.2,85.3,85.19,85.3,76000.0,61.5218,61.594,61.5146,61.594,76000.0
2013-11-25 15:20:00,85.3,85.34,85.26,85.28,64000.0,61.594,61.6229,61.5651,61.5796,64000.0
2013-11-25 15:25:00,85.27,85.33,85.25,85.31,84900.0,61.5723,61.6157,61.5579,61.6012,84900.0
2013-11-25 15:30:00,85.31,85.32,85.21,85.24,87300.0,61.6012,61.6084,61.529,61.5507,87300.0
2013-11-25 15:35:00,85.23,85.27,85.2,85.26,89300.0,61.5434,61.5723,61.5218,61.5651,89300.0
2013-11-25 15:40:00,85.26,85.32,85.24,85.32,170400.0,61.5651,61.6084,61.5507,61.6084,170400.0
2013-11-25 15:45:00,85.31,85.42,85.29,85.39,224600.0,61.6012,61.6806,61.5868,61.659,224600.0
2013-11-25 15:50:00,85.38,85.39,85.29,85.32,156900.0,61.6518,61.659,61.5868,61.6084,156900.0
2013-11-25 15:55:00,85.32,85.43,85.3,85.42,407300.0,61.6084,61.6879,61.594,61.6806,407300.0
2013-11-26 09:30:00,85.26,85.65,85.19,85.63,257500.0,61.5651,61.8467,61.5146,61.8323,257500.0
2013-11-26 09:35:00,85.62,85.7,85.59,85.65,97100.0,61.8251,61.8828,61.8034,61.8467,97100.0
2013-11-26 09:40:00,85.66,85.66,85.48,85.58,99100.0,61.8539,61.8539,61.724,61.7962,99100.0
2013-11-26 09:45:00,85.58,85.68,85.55,85.68,76200.0,61.7962,61.8684,61.7745,61.8684,76200.0
2013-11-26 09:50:00,85.68,85.7,85.6,85.69,90500.0,61.8684,61.8828,61.8106,61.8756,90500.0
2013-11-26 09:55:00,85.7,85.76,85.63,85.66,130400.0,61.8828,61.9262,61.8323,61.8539,130400.0
2013-11-26 10:00:00,85.66,85.75,85.55,85.59,76000.0,61.8539,61.9189,61.7745,61.8034,76000.0
2013-11-26 10:05:00,85.59,85.59,85.46,85.47,40900.0,61.8034,61.8034,61.7095,61.7167,40900.0
2013-11-26 10:10:00,85.48,85.54,85.41,85.54,29300.0,61.724,61.7673,61.6734,61.7673,29300.0
2013-11-26 10:15:00,85.53,85.53,85.44,85.47,111400.0,61.7601,61.7601,61.6951,61.7167,111400.0
2013-11-26 10:20:00,85.46,85.5,85.45,85.46,89800.0,61.7095,61.7384,61.7023,61.7095,89800.0
2013-11-26 10:25:00,85.47,85.51,85.44,85.46,125300.0,61.7167,61.7456,61.6951,61.7095,125300.0
2013-11-26 10:30:00,85.48,85.55,85.46,85.52,76900.0,61.724,61.7745,61.7095,61.7529,76900.0
2013-11-26 10:35:00,85.52,85.52,85.33,85.37,43800.0,61.7529,61.7529,61.6157,61.6445,43800.0
2013-11-26 10:40:00,85.36,85.41,85.3,85.34,111500.0,61.6373,61.6734,61.594,61.6229,111500.0
2013-11-26 10:45:00,85.35,85.39,85.32,85.34,83100.0,61.6301,61.659,61.6084,61.6229,83100.0
2013-11-26 10:50:00,85.33,85.34,85.26,85.27,46500.0,61.6157,61.6229,61.5651,61.5723,46500.0
2013-11-26 10:55:00,85.27,85.3,85.22,85.25,42000.0,61.5723,61.594,61.5362,61.5579,42000.0
2013-11-26 11:00:00,85.26,85.34,85.25,85.33,62100.0,61.5651,61.6229,61.5579,61.6157,62100.0
2013-11-26 11:05:00,85.34,85.39,85.29,85.39,85000.0,61.6229,61.659,61.5868,61.659,85000.0
2013-11-26 11:10:00,85.38,85.43,85.35,85.4,72300.0,61.6518,61.6879,61.6301,61.6662,72300.0
2013-11-26 11:15:00,85.4,85.43,85.34,85.34,53600.0,61.6662,61.6879,61.6229,61.6229,53600.0
2013-11-26 11:20:00,85.35,85.35,85.28,85.31,36100.0,61.6301,61.6301,61.5796,61.6012,36100.0
2013-11-26 11:25:00,85.31,85.32,85.16,85.16,39100.0,61.6012,61.6084,61.4929,61.4929,39100.0
2013-11-26 11:30:00,85.16,85.16,85.02,85.14,101500.0,61.4929,61.4929,61.3918,61.4785,101500.0
2013-11-26 11:35:00,85.12,85.13,85.06,85.07,18400.0,61.464,61.4712,61.4207,61.4279,18400.0
2013-11-26 11:40:00,85.07,85.09,85.04,85.06,27400.0,61.4279,61.4424,61.4062,61.4207,27400.0
2013-11-26 11:45:00,85.05,85.17,85.05,85.17,46800.0,61.4135,61.5001,61.4135,61.5001,46800.0
2013-11-26 11:50:00,85.17,85.17,85.05,85.06,45700.0,61.5001,61.5001,61.4135,61.4207,45700.0
2013-11-26 11:55:00,85.06,85.13,85.06,85.12,30500.0,61.4207,61.4712,61.4207,61.464,30500.0
2013-11-26 12:00:00,85.12,85.23,85.11,85.22,45300.0,61.464,61.5434,61.4568,61.5362,45300.0
2013-11-26 12:05:00,85.22,85.25,85.18,85.23,73800.0,61.5362,61.5579,61.5073,61.5434,73800.0
2013-11-26 12:10:00,85.23,85.3,85.23,85.25,114500.0,61.5434,61.594,61.5434,61.5579,114500.0
2013-11-26 12:15:00,85.25,85.31,85.24,85.31,59800.0,61.5579,61.6012,61.5507,61.6012,59800.0
2013-11-26 12:20:00,85.31,85.33,85.29,85.3,32200.0,61.6012,61.6157,61.5868,61.594,32200.0
2013-11-26 12:25:00,85.29,85.29,85.26,85.29,24900.0,61.5868,61.5868,61.5651,61.5868,24900.0
2013-11-26 12:30:00,85.28,85.3,85.24,85.24,22700.0,61.5796,61.594,61.5507,61.5507,22700.0
2013-11-26 12:35:00,85.24,85.24,85.16,85.21,29300.0,61.5507,61.5507,61.4929,61.529,29300.0
2013-11-26 12:40:00,85.22,85.24,85.18,85.23,59100.0,61.5362,61.5507,61.5073,61.5434,59100.0
2013-11-26 12:45:00,85.23,85.24,85.17,85.19,51200.0,61.5434,61.5507,61.5001,61.5146,51200.0
2013-11-26 12:50:00,85.18,85.18,85.12,85.15,50100.0,61.5073,61.5073,61.464,61.4857,50100.0
2013-11-26 12:55:00,85.16,85.17,85.12,85.12,31300.0,61.4929,61.5001,61.464,61.464,31300.0
2013-11-26 13:00:00,85.12,85.22,85.12,85.2,29800.0,61.464,61.5362,61.464,61.5218,29800.0
2013-11-26 13:05:00,85.21,85.22,85.15,85.15,60400.0,61.529,61.5362,61.4857,61.4857,60400.0
2013-11-26 13:10:00,85.15,85.22,85.15,85.2,14800.0,61.4857,61.5362,61.4857,61.5218,14800.0
2013-11-26 13:15:00,85.21,85.22,85.17,85.18,21700.0,61.529,61.5362,61.5001,61.5073,21700.0
2013-11-26 13:20:00,85.18,85.19,85.09,85.1,30800.0,61.5073,61.5146,61.4424,61.4496,30800.0
2013-11-26 13:25:00,85.11,85.17,85.11,85.15,40400.0,61.4568,61.5001,61.4568,61.4857,40400.0
2013-11-26 13:30:00,85.15,85.15,85.09,85.1,54700.0,61.4857,61.4857,61.4424,61.4496,54700.0
2013-11-26 13:35:00,85.11,85.11,85.05,85.08,32400.0,61.4568,61.4568,61.4135,61.4351,32400.0
2013-11-26 13:40:00,85.09,85.15,85.08,85.14,52400.0,61.4424,61.4857,61.4351,61.4785,52400.0
2013-11-26 13:45:00,85.14,85.19,85.12,85.18,29700.0,61.4785,61.5146,61.464,61.5073,29700.0
2013-11-26 13:50:00,85.18,85.18,85.06,85.09,42300.0,61.5073,61.5073,61.4207,61.4424,42300.0
2013-11-26 13:55:00,85.08,85.09,85.06,85.07,21200.0,61.4351,61.4424,61.4207,61.4279,21200.0
2013-11-26 14:00:00,85.07,85.11,85.07,85.09,24400.0,61.4279,61.4568,61.4279,61.4424,24400.0
2013-11-26 14:05:00,85.09,85.12,85.09,85.12,30000.0,61.4424,61.464,61.4424,61.464,30000.0
2013-11-26 14:10:00,85.12,85.12,85.09,85.09,42400.0,61.464,61.464,61.4424,61.4424,42400.0
2013-11-26 14:15:00,85.1,85.1,85.08,85.08,18300.0,61.4496,61.4496,61.4351,61.4351,18300.0
2013-11-26 14:20:00,85.08,85.1,85.05,85.06,62500.0,61.4351,61.4496,61.4135,61.4207,62500.0
2013-11-26 14:25:00,85.07,85.09,85.04,85.06,23100.0,61.4279,61.4424,61.4062,61.4207,23100.0
2013-11-26 14:30:00,85.05,85.17,85.05,85.16,47200.0,61.4135,61.5001,61.4135,61.4929,47200.0
2013-11-26 14:35:00,85.16,85.19,85.14,85.19,14800.0,61.4929,61.5146,61.4785,61.5146,14800.0
2013-11-26 14:40:00,85.18,85.2,85.12,85.13,22000.0,61.5073,61.5218,61.464,61.4712,22000.0
2013-11-26 14:45:00,85.12,85.16,85.11,85.11,22400.0,61.464,61.4929,61.4568,61.4568,22400.0
2013-11-26 14:50:00,85.11,85.17,85.11,85.13,34400.0,61.4568,61.5001,61.4568,61.4712,34400.0
2013-11-26 14:55:00,85.14,85.14,85.03,85.05,49000.0,61.4785,61.4785,61.399,61.4135,49000.0
2013-11-26 15:00:00,85.05,85.06,84.99,85.01,106600.0,61.4135,61.4207,61.3701,61.3846,106600.0
2013-11-26 15:05:00,85.01,85.01,84.95,84.97,65500.0,61.3846,61.3846,61.3413,61.3557,65500.0
2013-11-26 15:10:00,84.98,85.03,84.97,84.97,35300.0,61.3629,61.399,61.3557,61.3557,35300.0
2013-11-26 15:15:00,84.97,85.01,84.97,84.98,66000.0,61.3557,61.3846,61.3557,61.3629,66000.0
2013-11-26 15:20:00,84.98,84.99,84.95,84.96,57200.0,61.3629,61.3701,61.3413,61.3485,57200.0
2013-11-26 15:25:00,84.96,84.97,84.93,84.93,72400.0,61.3485,61.3557,61.3268,61.3268,72400.0
2013-11-26 15:30:00,84.94,84.99,84.92,84.97,68300.0,61.334,61.3701,61.3196,61.3557,68300.0
2013-11-26 15:35:00,84.96,84.97,84.92,84.92,87400.0,61.3485,61.3557,61.3196,61.3196,87400.0
2013-11-26 15:40:00,84.93,84.93,84.87,84.88,71600.0,61.3268,61.3268,61.2835,61.2907,71600.0
2013-11-26 15:45:00,84.88,84.9,84.81,84.83,218600.0,61.2907,61.3052,61.2402,61.2546,218600.0
2013-11-26 15:50:00,84.84,84.85,84.78,84.79,228300.0,61.2618,61.2691,61.2185,61.2257,228300.0
2013-11-26 15:55:00,84.78,84.78,84.64,84.68,564600.0,61.2185,61.2185,61.1174,61.1463,564600.0
2013-11-27 09:30:00,84.84,84.89,84.43,84.47,250200.0,61.2618,61.2979,60.9658,60.9947,250200.0
2013-11-27 09:35:00,84.44,84.59,84.37,84.42,77200.0,60.973,61.0813,60.9225,60.9586,77200.0
2013-11-27 09:40:00,84.43,84.52,84.35,84.43,60700.0,60.9658,61.0308,60.908,60.9658,60700.0
2013-11-27 09:45:00,84.44,84.47,84.26,84.42,75200.0,60.973,60.9947,60.843,60.9586,75200.0
2013-11-27 09:50:00,84.43,84.58,84.43,84.5,40800.0,60.9658,61.0741,60.9658,61.0163,40800.0
2013-11-27 09:55:00,84.49,84.49,84.32,84.32,54800.0,61.0091,61.0091,60.8863,60.8863,54800.0
2013-11-27 10:00:00,84.32,84.51,84.32,84.49,62300.0,60.8863,61.0235,60.8863,61.0091,62300.0
2013-11-27 10:05:00,84.48,84.52,84.48,84.51,36700.0,61.0019,61.0308,61.0019,61.0235,36700.0
2013-11-27 10:10:00,84.52,84.56,84.43,84.48,70000.0,61.0308,61.0596,60.9658,61.0019,70000.0
2013-11-27 10:15:00,84.46,84.47,84.3,84.3,72500.0,60.9874,60.9947,60.8719,60.8719,72500.0
2013-11-27 10:20:00,84.31,84.31,84.2,84.2,50600.0,60.8791,60.8791,60.7997,60.7997,50600.0
2013-11-27 10:25:00,84.2,84.29,84.15,84.16,120600.0,60.7997,60.8647,60.7636,60.7708,120600.0
2013-11-27 10:30:00,84.16,84.25,84.16,84.24,102400.0,60.7708,60.8358,60.7708,60.8286,102400.0
2013-11-27 10:35:00,84.25,84.25,84.19,84.19,44600.0,60.8358,60.8358,60.7925,60.7925,44600.0
2013-11-27 10:40:00,84.19,84.26,84.17,84.23,34300.0,60.7925,60.843,60.778,60.8214,34300.0
2013-11-27 10:45:00,84.22,84.22,84.1,84.15,62100.0,60.8141,60.8141,60.7275,60.7636,62100.0
2013-11-27 10:50:00,84.15,84.22,84.14,84.15,73300.0,60.7636,60.8141,60.7564,60.7636,73300.0
2013-11-27 10:55:00,84.14,84.16,84.08,84.11,79900.0,60.7564,60.7708,60.713,60.7347,79900.0
2013-11-27 11:00:00,84.11,84.13,84.07,84.08,66400.0,60.7347,60.7492,60.7058,60.713,66400.0
2013-11-27 11:05:00,84.09,84.16,84.07,84.16,59200.0,60.7203,60.7708,60.7058,60.7708,59200.0
2013-11-27 11:10:00,84.16,84.23,84.15,84.17,46200.0,60.7708,60.8214,60.7636,60.778,46200.0
2013-11-27 11:15:00,84.18,84.3,84.17,84.29,48200.0,60.7853,60.8719,60.778,60.8647,48200.0
2013-11-27 11:20:00,84.28,84.29,84.24,84.26,29400.0,60.8575,60.8647,60.8286,60.843,29400.0
2013-11-27 11:25:00,84.25,84.28,84.23,84.27,62700.0,60.8358,60.8575,60.8214,60.8502,62700.0
2013-11-27 11:30:00,84.26,84.27,84.21,84.23,37600.0,60.843,60.8502,60.8069,60.8214,37600.0
2013-11-27 11:35:00,84.23,84.31,84.21,84.31,45200.0,60.8214,60.8791,60.8069,60.8791,45200.0
2013-11-27 11:40:00,84.3,84.3,84.24,84.29,42500.0,60.8719,60.8719,60.8286,60.8647,42500.0
2013-11-27 11:45:00,84.29,84.31,84.25,84.31,39800.0,60.8647,60.8791,60.8358,60.8791,39800.0
2013-11-27 11:50:00,84.3,84.37,84.3,84.32,49600.0,60.8719,60.9225,60.8719,60.8863,49600.0
2013-11-27 11:55:00,84.32,84.37,84.3,84.31,52400.0,60.8863,60.9225,60.8719,60.8791,52400.0
2013-11-27 12:00:00,84.3,84.31,84.22,84.24,48800.0,60.8719,60.8791,60.8141,60.8286,48800.0
2013-11-27 12:05:00,84.23,84.24,84.18,84.22,48000.0,60.8214,60.8286,60.7853,60.8141,48000.0
2013-11-27 12:10:00,84.22,84.27,84.21,84.25,35100.0,60.8141,60.8502,60.8069,60.8358,35100.0
2013-11-27 12:15:00,84.25,84.27,84.22,84.26,39600.0,60.8358,60.8502,60.8141,60.843,39600.0
2013-11-27 12:20:00,84.26,84.31,84.25,84.26,32100.0,60.843,60.8791,60.8358,60.843,32100.0
2013-11-27 12:25:00,84.26,84.29,84.22,84.22,197600.0,60.843,60.8647,60.8141,60.8141,197600.0
2013-11-27 12:30:00,84.23,84.24,84.19,84.23,31500.0,60.8214,60.8286,60.7925,60.8214,31500.0
2013-11-27 12:35:00,84.23,84.23,84.16,84.22,34100.0,60.8214,60.8214,60.7708,60.8141,34100.0
2013-11-27 12:40:00,84.22,84.24,84.21,84.21,14200.0,60.8141,60.8286,60.8069,60.8069,14200.0
2013-11-27 12:45:00,84.2,84.2,84.13,84.14,27300.0,60.7997,60.7997,60.7492,60.7564,27300.0
2013-11-27 12:50:00,84.14,84.15,84.1,84.15,34200.0,60.7564,60.7636,60.7275,60.7636,34200.0
2013-11-27 12:55:00,84.15,84.17,84.03,84.04,59800.0,60.7636,60.778,60.6769,60.6842,59800.0
2013-11-27 13:00:00,84.04,84.07,84.02,84.07,46600.0,60.6842,60.7058,60.6697,60.7058,46600.0
2013-11-27 13:05:00,84.07,84.12,84.06,84.09,45300.0,60.7058,60.7419,60.6986,60.7203,45300.0
2013-11-27 13:10:00,84.09,84.12,84.08,84.09,34800.0,60.7203,60.7419,60.713,60.7203,34800.0
2013-11-27 13:15:00,84.1,84.1,84.06,84.06,33100.0,60.7275,60.7275,60.6986,60.6986,33100.0
2013-11-27 13:20:00,84.06,84.09,84.06,84.09,27600.0,60.6986,60.7203,60.6986,60.7203,27600.0
2013-11-27 13:25:00,84.09,84.16,84.08,84.16,34400.0,60.7203,60.7708,60.713,60.7708,34400.0
2013-11-27 13:30:00,84.16,84.18,84.14,84.17,23300.0,60.7708,60.7853,60.7564,60.778,23300.0
2013-11-27 13:35:00,84.18,84.19,84.15,84.16,18100.0,60.7853,60.7925,60.7636,60.7708,18100.0
2013-11-27 13:40:00,84.16,84.22,84.15,84.2,29000.0,60.7708,60.8141,60.7636,60.7997,29000.0
2013-11-27 13:45:00,84.2,84.2,84.16,84.17,28800.0,60.7997,60.7997,60.7708,60.778,28800.0
2013-11-27 13:50:00,84.17,84.18,84.16,84.17,41400.0,60.778,60.7853,60.7708,60.778,41400.0
2013-11-27 13:55:00,84.17,84.2,84.16,84.19,24400.0,60.778,60.7997,60.7708,60.7925,24400.0
2013-11-27 14:00:00,84.18,84.2,84.18,84.18,17900.0,60.7853,60.7997,60.7853,60.7853,17900.0
2013-11-27 14:05:00,84.19,84.21,84.17,84.18,27600.0,60.7925,60.8069,60.778,60.7853,27600.0
2013-11-27 14:10:00,84.17,84.17,84.14,84.17,38000.0,60.778,60.778,60.7564,60.778,38000.0
2013-11-27 14:15:00,84.18,84.19,84.13,84.15,24100.0,60.7853,60.7925,60.7492,60.7636,24100.0
2013-11-27 14:20:00,84.14,84.15,84.12,84.14,29300.0,60.7564,60.7636,60.7419,60.7564,29300.0
2013-11-27 14:25:00,84.14,84.14,84.13,84.14,12200.0,60.7564,60.7564,60.7492,60.7564,12200.0
2013-11-27 14:30:00,84.14,84.19,84.13,84.15,59600.0,60.7564,60.7925,60.7492,60.7636,59600.0
2013-11-27 14:35:00,84.15,84.17,84.15,84.16,28900.0,60.7636,60.778,60.7636,60.7708,28900.0
2013-11-27 14:40:00,84.16,84.2,84.16,84.18,28800.0,60.7708,60.7997,60.7708,60.7853,28800.0
2013-11-27 14:45:00,84.19,84.27,84.18,84.25,76000.0,60.7925,60.8502,60.7853,60.8358,76000.0
2013-11-27 14:50:00,84.24,84.27,84.24,84.27,22300.0,60.8286,60.8502,60.8286,60.8502,22300.0
2013-11-27 14:55:00,84.26,84.31,84.26,84.26,44300.0,60.843,60.8791,60.843,60.843,44300.0
2013-11-27 15:00:00,84.27,84.28,84.24,84.25,42500.0,60.8502,60.8575,60.8286,60.8358,42500.0
2013-11-27 15:05:00,84.26,84.31,84.26,84.31,16000.0,60.843,60.8791,60.843,60.8791,16000.0
2013-11-27 15:10:00,84.31,84.34,84.28,84.32,50700.0,60.8791,60.9008,60.8575,60.8863,50700.0
2013-11-27 15:15:00,84.32,84.33,84.29,84.32,34800.0,60.8863,60.8936,60.8647,60.8863,34800.0
2013-11-27 15:20:00,84.32,84.32,84.29,84.3,34700.0,60.8863,60.8863,60.8647,60.8719,34700.0
2013-11-27 15:25:00,84.31,84.35,84.3,84.34,33500.0,60.8791,60.908,60.8719,60.9008,33500.0
2013-11-27 15:30:00,84.35,84.38,84.35,84.36,43900.0,60.908,60.9297,60.908,60.9152,43900.0
2013-11-27 15:35:00,84.36,84.37,84.35,84.35,38000.0,60.9152,60.9225,60.908,60.908,38000.0
2013-11-27 15:40:00,84.36,84.36,84.31,84.31,87100.0,60.9152,60.9152,60.8791,60.8791,87100.0
2013-11-27 15:45:00,84.31,84.34,84.29,84.32,97600.0,60.8791,60.9008,60.8647,60.8863,97600.0
2013-11-27 15:50:00,84.33,84.33,84.26,84.32,116800.0,60.8936,60.8936,60.843,60.8863,116800.0
2013-11-27 15:55:00,84.32,84.32,84.26,84.28,281100.0,60.8863,60.8863,60.843,60.8575,281100.0
2013-11-29 09:30:00,84.64,84.98,84.44,84.58,292300.0,61.1174,61.3629,60.973,61.0741,292300.0
2013-11-29 09:35:00,84.59,84.97,84.59,84.93,76400.0,61.0813,61.3557,61.0813,61.3268,76400.0
2013-11-29 09:40:00,84.93,85.2,84.92,85.14,105900.0,61.3268,61.5218,61.3196,61.4785,105900.0
2013-11-29 09:45:00,85.16,85.21,85.06,85.13,85600.0,61.4929,61.529,61.4207,61.4712,85600.0
2013-11-29 09:50:00,85.13,85.2,85.12,85.15,88000.0,61.4712,61.5218,61.464,61.4857,88000.0
2013-11-29 09:55:00,85.15,85.15,85.04,85.07,57100.0,61.4857,61.4857,61.4062,61.4279,57100.0
2013-11-29 10:00:00,85.07,85.09,85.04,85.08,76200.0,61.4279,61.4424,61.4062,61.4351,76200.0
2013-11-29 10:05:00,85.08,85.13,85.06,85.11,66600.0,61.4351,61.4712,61.4207,61.4568,66600.0
2013-11-29 10:10:00,85.11,85.15,85.08,85.1,62900.0,61.4568,61.4857,61.4351,61.4496,62900.0
2013-11-29 10:15:00,85.1,85.1,85.01,85.03,62500.0,61.4496,61.4496,61.3846,61.399,62500.0
2013-11-29 10:20:00,85.03,85.11,85.0,85.09,81000.0,61.399,61.4568,61.3774,61.4424,81000.0
2013-11-29 10:25:00,85.08,85.14,85.08,85.11,52100.0,61.4351,61.4785,61.4351,61.4568,52100.0
2013-11-29 10:30:00,85.1,85.13,85.08,85.12,74100.0,61.4496,61.4712,61.4351,61.464,74100.0
2013-11-29 10:35:00,85.13,85.13,85.04,85.05,67100.0,61.4712,61.4712,61.4062,61.4135,67100.0
2013-11-29 10:40:00,85.04,85.06,84.94,84.94,63300.0,61.4062,61.4207,61.334,61.334,63300.0
2013-11-29 10:45:00,84.95,84.96,84.85,84.86,66700.0,61.3413,61.3485,61.2691,61.2763,66700.0
2013-11-29 10:50:00,84.87,84.89,84.84,84.86,62400.0,61.2835,61.2979,61.2618,61.2763,62400.0
2013-11-29 10:55:00,84.87,84.92,84.86,84.88,56800.0,61.2835,61.3196,61.2763,61.2907,56800.0
2013-11-29 11:00:00,84.88,84.95,84.84,84.84,166900.0,61.2907,61.3413,61.2618,61.2618,166900.0
2013-11-29 11:05:00,84.85,84.89,84.81,84.84,60900.0,61.2691,61.2979,61.2402,61.2618,60900.0
2013-11-29 11:10:00,84.84,84.85,84.77,84.83,53800.0,61.2618,61.2691,61.2113,61.2546,53800.0
2013-11-29 11:15:00,84.84,84.91,84.83,84.83,29000.0,61.2618,61.3124,61.2546,61.2546,29000.0
2013-11-29 11:20:00,84.83,84.94,84.83,84.94,39900.0,61.2546,61.334,61.2546,61.334,39900.0
2013-11-29 11:25:00,84.94,84.95,84.8,84.82,48700.0,61.334,61.3413,61.2329,61.2474,48700.0
2013-11-29 11:30:00,84.83,84.88,84.82,84.87,45900.0,61.2546,61.2907,61.2474,61.2835,45900.0
2013-11-29 11:35:00,84.88,84.92,84.85,84.85,38400.0,61.2907,61.3196,61.2691,61.2691,38400.0
2013-11-29 11:40:00,84.85,84.86,84.78,84.8,23700.0,61.2691,61.2763,61.2185,61.2329,23700.0
2013-11-29 11:45:00,84.8,84.81,84.73,84.74,91300.0,61.2329,61.2402,61.1824,61.1896,91300.0
2013-11-29 11:50:00,84.74,84.81,84.74,84.79,90900.0,61.1896,61.2402,61.1896,61.2257,90900.0
2013-11-29 11:55:00,84.8,84.8,84.72,84.73,28200.0,61.2329,61.2329,61.1752,61.1824,28200.0
2013-11-29 12:00:00,84.73,84.74,84.62,84.64,42700.0,61.1824,61.1896,61.103,61.1174,42700.0
2013-11-29 12:05:00,84.65,84.65,84.58,84.62,37000.0,61.1246,61.1246,61.0741,61.103,37000.0
2013-11-29 12:10:00,84.62,84.74,84.62,84.74,33600.0,61.103,61.1896,61.103,61.1896,33600.0
2013-11-29 12:15:00,84.73,84.75,84.7,84.73,35000.0,61.1824,61.1968,61.1607,61.1824,35000.0
2013-11-29 12:20:00,84.73,84.77,84.72,84.75,27000.0,61.1824,61.2113,61.1752,61.1968,27000.0
2013-11-29 12:25:00,84.74,84.75,84.66,84.66,22200.0,61.1896,61.1968,61.1319,61.1319,22200.0
2013-11-29 12:30:00,84.66,84.71,84.65,84.69,47800.0,61.1319,61.168,61.1246,61.1535,47800.0
2013-11-29 12:35:00,84.68,84.68,84.55,84.56,89800.0,61.1463,61.1463,61.0524,61.0596,89800.0
2013-11-29 12:40:00,84.56,84.62,84.56,84.59,68800.0,61.0596,61.103,61.0596,61.0813,68800.0
2013-11-29 12:45:00,84.59,84.59,84.38,84.39,158100.0,61.0813,61.0813,60.9297,60.9369,158100.0
2013-11-29 12:50:00,84.4,84.46,84.27,84.45,185100.0,60.9441,60.9874,60.8502,60.9802,185100.0
2013-11-29 12:55:00,84.45,84.46,84.15,84.15,539100.0,60.9802,60.9874,60.7636,60.7636,539100.0
2013-12-02 09:30:00,84.15,84.15,83.63,83.65,304900.0,60.7636,60.7636,60.3881,60.4025,304900.0
2013-12-02 09:35:00,83.65,83.73,83.51,83.58,233600.0,60.4025,60.4603,60.3015,60.352,233600.0
2013-12-02 09:40:00,83.57,83.67,83.51,83.67,138500.0,60.3448,60.417,60.3015,60.417,138500.0
2013-12-02 09:45:00,83.65,83.85,83.65,83.68,108900.0,60.4025,60.547,60.4025,60.4242,108900.0
2013-12-02 09:50:00,83.68,83.76,83.65,83.68,55000.0,60.4242,60.482,60.4025,60.4242,55000.0
2013-12-02 09:55:00,83.68,83.68,83.58,83.59,73800.0,60.4242,60.4242,60.352,60.3592,73800.0
2013-12-02 10:00:00,83.58,83.59,83.51,83.58,99200.0,60.352,60.3592,60.3015,60.352,99200.0
2013-12-02 10:05:00,83.57,83.58,83.29,83.35,131100.0,60.3448,60.352,60.1426,60.1859,131100.0
2013-12-02 10:10:00,83.36,83.39,83.18,83.22,164600.0,60.1931,60.2148,60.0632,60.0921,164600.0
2013-12-02 10:15:00,83.22,83.25,83.1,83.11,130200.0,60.0921,60.1137,60.0054,60.0126,130200.0
2013-12-02 10:20:00,83.12,83.22,83.12,83.22,114100.0,60.0198,60.0921,60.0198,60.0921,114100.0
2013-12-02 10:25:00,83.22,83.24,83.19,83.21,89000.0,60.0921,60.1065,60.0704,60.0848,89000.0
2013-12-02 10:30:00,83.22,83.25,83.14,83.18,75100.0,60.0921,60.1137,60.0343,60.0632,75100.0
2013-12-02 10:35:00,83.18,83.22,83.18,83.2,77000.0,60.0632,60.0921,60.0632,60.0776,77000.0
2013-12-02 10:40:00,83.2,83.27,83.19,83.26,58300.0,60.0776,60.1282,60.0704,60.1209,58300.0
2013-12-02 10:45:00,83.27,83.32,83.24,83.32,54700.0,60.1282,60.1643,60.1065,60.1643,54700.0
2013-12-02 10:50:00,83.31,83.34,83.26,83.33,61300.0,60.157,60.1787,60.1209,60.1715,61300.0
2013-12-02 10:55:00,83.33,83.42,83.33,83.41,53400.0,60.1715,60.2365,60.1715,60.2292,53400.0
2013-12-02 11:00:00,83.42,83.47,83.38,83.39,58700.0,60.2365,60.2726,60.2076,60.2148,58700.0
2013-12-02 11:05:00,83.39,83.46,83.39,83.45,54400.0,60.2148,60.2654,60.2148,60.2581,54400.0
2013-12-02 11:10:00,83.43,83.49,83.39,83.46,79900.0,60.2437,60.287,60.2148,60.2654,79900.0
2013-12-02 11:15:00,83.47,83.47,83.38,83.39,60700.0,60.2726,60.2726,60.2076,60.2148,60700.0
2013-12-02 11:20:00,83.39,83.42,83.34,83.42,57600.0,60.2148,60.2365,60.1787,60.2365,57600.0
2013-12-02 11:25:00,83.42,83.5,83.42,83.47,56300.0,60.2365,60.2942,60.2365,60.2726,56300.0
2013-12-02 11:30:00,83.47,83.55,83.47,83.5,57800.0,60.2726,60.3303,60.2726,60.2942,57800.0
2013-12-02 11:35:00,83.5,83.51,83.47,83.51,59200.0,60.2942,60.3015,60.2726,60.3015,59200.0
2013-12-02 11:40:00,83.51,83.54,83.47,83.54,50700.0,60.3015,60.3231,60.2726,60.3231,50700.0
2013-12-02 11:45:00,83.54,83.56,83.51,83.55,73100.0,60.3231,60.3376,60.3015,60.3303,73100.0
2013-12-02 11:50:00,83.55,83.55,83.52,83.54,38300.0,60.3303,60.3303,60.3087,60.3231,38300.0
2013-12-02 11:55:00,83.54,83.56,83.5,83.52,50800.0,60.3231,60.3376,60.2942,60.3087,50800.0
2013-12-02 12:00:00,83.51,83.54,83.47,83.47,59500.0,60.3015,60.3231,60.2726,60.2726,59500.0
2013-12-02 12:05:00,83.48,83.49,83.45,83.47,56900.0,60.2798,60.287,60.2581,60.2726,56900.0
2013-12-02 12:10:00,83.47,83.54,83.47,83.51,70200.0,60.2726,60.3231,60.2726,60.3015,70200.0
2013-12-02 12:15:00,83.51,83.56,83.49,83.53,46800.0,60.3015,60.3376,60.287,60.3159,46800.0
2013-12-02 12:20:00,83.53,83.56,83.51,83.54,40300.0,60.3159,60.3376,60.3015,60.3231,40300.0
2013-12-02 12:25:00,83.54,83.55,83.5,83.5,50900.0,60.3231,60.3303,60.2942,60.2942,50900.0
2013-12-02 12:30:00,83.51,83.52,83.47,83.48,34200.0,60.3015,60.3087,60.2726,60.2798,34200.0
2013-12-02 12:35:00,83.49,83.52,83.47,83.47,44800.0,60.287,60.3087,60.2726,60.2726,44800.0
2013-12-02 12:40:00,83.48,83.53,83.45,83.53,44800.0,60.2798,60.3159,60.2581,60.3159,44800.0
2013-12-02 12:45:00,83.51,83.56,83.51,83.56,25500.0,60.3015,60.3376,60.3015,60.3376,25500.0
2013-12-02 12:50:00,83.56,83.58,83.53,83.58,27000.0,60.3376,60.352,60.3159,60.352,27000.0
2013-12-02 12:55:00,83.58,83.61,83.52,83.55,36000.0,60.352,60.3737,60.3087,60.3303,36000.0
2013-12-02 13:00:00,83.55,83.58,83.54,83.58,34700.0,60.3303,60.352,60.3231,60.352,34700.0
2013-12-02 13:05:00,83.58,83.58,83.53,83.53,14500.0,60.352,60.352,60.3159,60.3159,14500.0
2013-12-02 13:10:00,83.53,83.53,83.46,83.46,34500.0,60.3159,60.3159,60.2654,60.2654,34500.0
2013-12-02 13:15:00,83.46,83.48,83.45,83.48,46000.0,60.2654,60.2798,60.2581,60.2798,46000.0
2013-12-02 13:20:00,83.48,83.59,83.47,83.59,33700.0,60.2798,60.3592,60.2726,60.3592,33700.0
2013-12-02 13:25:00,83.59,83.62,83.58,83.59,43000.0,60.3592,60.3809,60.352,60.3592,43000.0
2013-12-02 13:30:00,83.59,83.59,83.48,83.5,75700.0,60.3592,60.3592,60.2798,60.2942,75700.0
2013-12-02 13:35:00,83.5,83.56,83.49,83.54,29000.0,60.2942,60.3376,60.287,60.3231,29000.0
2013-12-02 13:40:00,83.54,83.58,83.52,83.52,34900.0,60.3231,60.352,60.3087,60.3087,34900.0
2013-12-02 13:45:00,83.52,83.53,83.44,83.45,43700.0,60.3087,60.3159,60.2509,60.2581,43700.0
2013-12-02 13:50:00,83.45,83.5,83.43,83.49,34400.0,60.2581,60.2942,60.2437,60.287,34400.0
2013-12-02 13:55:00,83.5,83.5,83.45,83.49,30100.0,60.2942,60.2942,60.2581,60.287,30100.0
2013-12-02 14:00:00,83.48,83.5,83.46,83.49,42100.0,60.2798,60.2942,60.2654,60.287,42100.0
2013-12-02 14:05:00,83.5,83.5,83.43,83.45,52900.0,60.2942,60.2942,60.2437,60.2581,52900.0
2013-12-02 14:10:00,83.45,83.5,83.45,83.49,40800.0,60.2581,60.2942,60.2581,60.287,40800.0
2013-12-02 14:15:00,83.49,83.5,83.43,83.5,71100.0,60.287,60.2942,60.2437,60.2942,71100.0
2013-12-02 14:20:00,83.5,83.5,83.47,83.48,39400.0,60.2942,60.2942,60.2726,60.2798,39400.0
2013-12-02 14:25:00,83.49,83.5,83.48,83.5,50600.0,60.287,60.2942,60.2798,60.2942,50600.0
2013-12-02 14:30:00,83.49,83.5,83.47,83.5,36300.0,60.287,60.2942,60.2726,60.2942,36300.0
2013-12-02 14:35:00,83.49,83.5,83.46,83.46,45700.0,60.287,60.2942,60.2654,60.2654,45700.0
2013-12-02 14:40:00,83.46,83.49,83.4,83.41,38400.0,60.2654,60.287,60.222,60.2292,38400.0
2013-12-02 14:45:00,83.42,83.47,83.38,83.47,51900.0,60.2365,60.2726,60.2076,60.2726,51900.0
2013-12-02 14:50:00,83.46,83.53,83.46,83.48,72400.0,60.2654,60.3159,60.2654,60.2798,72400.0
2013-12-02 14:55:00,83.47,83.5,83.45,83.46,32100.0,60.2726,60.2942,60.2581,60.2654,32100.0
2013-12-02 15:00:00,83.46,83.48,83.41,83.43,58500.0,60.2654,60.2798,60.2292,60.2437,58500.0
2013-12-02 15:05:00,83.42,83.43,83.41,83.42,38000.0,60.2365,60.2437,60.2292,60.2365,38000.0
2013-12-02 15:10:00,83.42,83.43,83.39,83.41,42500.0,60.2365,60.2437,60.2148,60.2292,42500.0
2013-12-02 15:15:00,83.42,83.49,83.42,83.45,42600.0,60.2365,60.287,60.2365,60.2581,42600.0
2013-12-02 15:20:00,83.45,83.47,83.44,83.46,40600.0,60.2581,60.2726,60.2509,60.2654,40600.0
2013-12-02 15:25:00,83.46,83.47,83.31,83.32,111400.0,60.2654,60.2726,60.157,60.1643,111400.0
2013-12-02 15:30:00,83.32,83.33,83.2,83.26,169500.0,60.1643,60.1715,60.0776,60.1209,169500.0
2013-12-02 15:35:00,83.27,83.29,83.24,83.25,109000.0,60.1282,60.1426,60.1065,60.1137,109000.0
2013-12-02 15:40:00,83.26,83.27,83.17,83.18,145000.0,60.1209,60.1282,60.0559,60.0632,145000.0
2013-12-02 15:45:00,83.17,83.24,83.15,83.2,216600.0,60.0559,60.1065,60.0415,60.0776,216600.0
2013-12-02 15:50:00,83.2,83.22,83.14,83.16,174900.0,60.0776,60.0921,60.0343,60.0487,174900.0
2013-12-02 15:55:00,83.17,83.34,83.13,83.34,526600.0,60.0559,60.1787,60.0271,60.1787,526600.0
2013-12-03 09:30:00,83.29,83.57,83.23,83.47,344600.0,60.1426,60.3448,60.0993,60.2726,344600.0
2013-12-03 09:35:00,83.47,83.57,83.37,83.45,192000.0,60.2726,60.3448,60.2004,60.2581,192000.0
2013-12-03 09:40:00,83.46,83.83,83.46,83.78,171600.0,60.2654,60.5325,60.2654,60.4964,171600.0
2013-12-03 09:45:00,83.77,83.79,83.59,83.71,106400.0,60.4892,60.5036,60.3592,60.4459,106400.0
2013-12-03 09:50:00,83.71,83.86,83.69,83.84,128600.0,60.4459,60.5542,60.4314,60.5397,128600.0
2013-12-03 09:55:00,83.85,83.89,83.81,83.86,89000.0,60.547,60.5759,60.5181,60.5542,89000.0
2013-12-03 10:00:00,83.86,83.91,83.81,83.83,166400.0,60.5542,60.5903,60.5181,60.5325,166400.0
2013-12-03 10:05:00,83.83,83.92,83.83,83.92,90100.0,60.5325,60.5975,60.5325,60.5975,90100.0
2013-12-03 10:10:00,83.91,83.93,83.87,83.92,83000.0,60.5903,60.6047,60.5614,60.5975,83000.0
2013-12-03 10:15:00,83.92,84.0,83.9,83.98,128300.0,60.5975,60.6553,60.5831,60.6408,128300.0
2013-12-03 10:20:00,83.99,83.99,83.86,83.88,109800.0,60.6481,60.6481,60.5542,60.5686,109800.0
2013-12-03 10:25:00,83.88,83.9,83.73,83.74,72400.0,60.5686,60.5831,60.4603,60.4675,72400.0
2013-12-03 10:30:00,83.74,83.83,83.73,83.83,82700.0,60.4675,60.5325,60.4603,60.5325,82700.0
2013-12-03 10:35:00,83.83,83.83,83.75,83.78,77200.0,60.5325,60.5325,60.4748,60.4964,77200.0
2013-12-03 10:40:00,83.78,83.81,83.69,83.72,71900.0,60.4964,60.5181,60.4314,60.4531,71900.0
2013-12-03 10:45:00,83.73,83.74,83.67,83.74,49900.0,60.4603,60.4675,60.417,60.4675,49900.0
2013-12-03 10:50:00,83.73,83.75,83.69,83.72,67800.0,60.4603,60.4748,60.4314,60.4531,67800.0
2013-12-03 10:55:00,83.72,83.76,83.69,83.72,88700.0,60.4531,60.482,60.4314,60.4531,88700.0
2013-12-03 11:00:00,83.72,83.79,83.67,83.7,80900.0,60.4531,60.5036,60.417,60.4387,80900.0
2013-12-03 11:05:00,83.7,83.79,83.7,83.79,52900.0,60.4387,60.5036,60.4387,60.5036,52900.0
2013-12-03 11:10:00,83.78,83.81,83.75,83.77,100900.0,60.4964,60.5181,60.4748,60.4892,100900.0
2013-12-03 11:15:00,83.78,83.78,83.6,83.64,71700.0,60.4964,60.4964,60.3664,60.3953,71700.0
2013-12-03 11:20:00,83.63,83.68,83.63,83.65,48800.0,60.3881,60.4242,60.3881,60.4025,48800.0
2013-12-03 11:25:00,83.65,83.68,83.62,83.66,121400.0,60.4025,60.4242,60.3809,60.4098,121400.0
2013-12-03 11:30:00,83.66,83.66,83.51,83.51,70400.0,60.4098,60.4098,60.3015,60.3015,70400.0
2013-12-03 11:35:00,83.52,83.6,83.5,83.59,68100.0,60.3087,60.3664,60.2942,60.3592,68100.0
2013-12-03 11:40:00,83.59,83.6,83.5,83.53,83100.0,60.3592,60.3664,60.2942,60.3159,83100.0
2013-12-03 11:45:00,83.53,83.53,83.47,83.51,75500.0,60.3159,60.3159,60.2726,60.3015,75500.0
2013-12-03 11:50:00,83.5,83.56,83.47,83.55,48400.0,60.2942,60.3376,60.2726,60.3303,48400.0
2013-12-03 11:55:00,83.55,83.63,83.55,83.63,45000.0,60.3303,60.3881,60.3303,60.3881,45000.0
2013-12-03 12:00:00,83.63,83.69,83.62,83.68,63300.0,60.3881,60.4314,60.3809,60.4242,63300.0
2013-12-03 12:05:00,83.67,83.79,83.67,83.77,67700.0,60.417,60.5036,60.417,60.4892,67700.0
2013-12-03 12:10:00,83.77,83.79,83.7,83.72,122900.0,60.4892,60.5036,60.4387,60.4531,122900.0
2013-12-03 12:15:00,83.72,83.75,83.7,83.71,51900.0,60.4531,60.4748,60.4387,60.4459,51900.0
2013-12-03 12:20:00,83.71,83.78,83.71,83.78,35300.0,60.4459,60.4964,60.4459,60.4964,35300.0
2013-12-03 12:25:00,83.78,83.86,83.78,83.8,141400.0,60.4964,60.5542,60.4964,60.5109,141400.0
2013-12-03 12:30:00,83.8,83.84,83.79,83.8,164400.0,60.5109,60.5397,60.5036,60.5109,164400.0
2013-12-03 12:35:00,83.81,83.88,83.81,83.87,91500.0,60.5181,60.5686,60.5181,60.5614,91500.0
2013-12-03 12:40:00,83.86,83.89,83.85,83.86,75300.0,60.5542,60.5759,60.547,60.5542,75300.0
2013-12-03 12:45:00,83.85,83.86,83.84,83.85,34500.0,60.547,60.5542,60.5397,60.547,34500.0
2013-12-03 12:50:00,83.85,83.86,83.78,83.8,38700.0,60.547,60.5542,60.4964,60.5109,38700.0
2013-12-03 12:55:00,83.79,83.79,83.73,83.76,26300.0,60.5036,60.5036,60.4603,60.482,26300.0
2013-12-03 13:00:00,83.76,83.82,83.7,83.7,64100.0,60.482,60.5253,60.4387,60.4387,64100.0
2013-12-03 13:05:00,83.7,83.72,83.67,83.71,38000.0,60.4387,60.4531,60.417,60.4459,38000.0
2013-12-03 13:10:00,83.71,83.72,83.68,83.7,28500.0,60.4459,60.4531,60.4242,60.4387,28500.0
2013-12-03 13:15:00,83.7,83.75,83.67,83.74,35100.0,60.4387,60.4748,60.417,60.4675,35100.0
2013-12-03 13:20:00,83.75,83.77,83.64,83.64,35400.0,60.4748,60.4892,60.3953,60.3953,35400.0
2013-12-03 13:25:00,83.64,83.65,83.54,83.59,54000.0,60.3953,60.4025,60.3231,60.3592,54000.0
2013-12-03 13:30:00,83.59,83.63,83.56,83.61,46300.0,60.3592,60.3881,60.3376,60.3737,46300.0
2013-12-03 13:35:00,83.6,83.61,83.53,83.56,64900.0,60.3664,60.3737,60.3159,60.3376,64900.0
2013-12-03 13:40:00,83.57,83.57,83.51,83.54,77600.0,60.3448,60.3448,60.3015,60.3231,77600.0
2013-12-03 13:45:00,83.55,83.62,83.55,83.62,41300.0,60.3303,60.3809,60.3303,60.3809,41300.0
2013-12-03 13:50:00,83.62,83.66,83.56,83.66,40800.0,60.3809,60.4098,60.3376,60.4098,40800.0
2013-12-03 13:55:00,83.66,83.66,83.58,83.59,38400.0,60.4098,60.4098,60.352,60.3592,38400.0
2013-12-03 14:00:00,83.59,83.59,83.5,83.54,62500.0,60.3592,60.3592,60.2942,60.3231,62500.0
2013-12-03 14:05:00,83.53,83.54,83.45,83.45,59100.0,60.3159,60.3231,60.2581,60.2581,59100.0
2013-12-03 14:10:00,83.46,83.56,83.45,83.55,46000.0,60.2654,60.3376,60.2581,60.3303,46000.0
2013-12-03 14:15:00,83.55,83.56,83.43,83.45,71800.0,60.3303,60.3376,60.2437,60.2581,71800.0
2013-12-03 14:20:00,83.45,83.53,83.45,83.5,40800.0,60.2581,60.3159,60.2581,60.2942,40800.0
2013-12-03 14:25:00,83.5,83.53,83.47,83.53,51000.0,60.2942,60.3159,60.2726,60.3159,51000.0
2013-12-03 14:30:00,83.53,83.61,83.51,83.6,45000.0,60.3159,60.3737,60.3015,60.3664,45000.0
2013-12-03 14:35:00,83.6,83.67,83.6,83.66,50200.0,60.3664,60.417,60.3664,60.4098,50200.0
2013-12-03 14:40:00,83.65,83.7,83.65,83.7,45200.0,60.4025,60.4387,60.4025,60.4387,45200.0
2013-12-03 14:45:00,83.71,83.75,83.71,83.73,31900.0,60.4459,60.4748,60.4459,60.4603,31900.0
2013-12-03 14:50:00,83.74,83.75,83.69,83.69,46300.0,60.4675,60.4748,60.4314,60.4314,46300.0
2013-12-03 14:55:00,83.7,83.7,83.66,83.67,51900.0,60.4387,60.4387,60.4098,60.417,51900.0
2013-12-03 15:00:00,83.67,83.73,83.64,83.73,95800.0,60.417,60.4603,60.3953,60.4603,95800.0
2013-12-03 15:05:00,83.72,83.73,83.63,83.63,95200.0,60.4531,60.4603,60.3881,60.3881,95200.0
2013-12-03 15:10:00,83.63,83.65,83.61,83.61,33200.0,60.3881,60.4025,60.3737,60.3737,33200.0
2013-12-03 15:15:00,83.62,83.7,83.61,83.7,64300.0,60.3809,60.4387,60.3737,60.4387,64300.0
2013-12-03 15:20:00,83.7,83.7,83.59,83.6,78600.0,60.4387,60.4387,60.3592,60.3664,78600.0
2013-12-03 15:25:00,83.6,83.66,83.6,83.63,73300.0,60.3664,60.4098,60.3664,60.3881,73300.0
2013-12-03 15:30:00,83.62,83.71,83.6,83.68,153900.0,60.3809,60.4459,60.3664,60.4242,153900.0
2013-12-03 15:35:00,83.68,83.71,83.66,83.7,69600.0,60.4242,60.4459,60.4098,60.4387,69600.0
2013-12-03 15:40:00,83.7,83.76,83.68,83.74,95700.0,60.4387,60.482,60.4242,60.4675,95700.0
2013-12-03 15:45:00,83.74,83.8,83.69,83.79,184700.0,60.4675,60.5109,60.4314,60.5036,184700.0
2013-12-03 15:50:00,83.79,83.82,83.75,83.75,105800.0,60.5036,60.5253,60.4748,60.4748,105800.0
2013-12-03 15:55:00,83.75,83.84,83.74,83.82,333200.0,60.4748,60.5397,60.4675,60.5253,333200.0
2013-12-04 09:30:00,83.38,83.49,83.22,83.22,331300.0,60.2076,60.287,60.0921,60.0921,331300.0
2013-12-04 09:35:00,83.22,83.35,83.12,83.28,181500.0,60.0921,60.1859,60.0198,60.1354,181500.0
2013-12-04 09:40:00,83.27,83.34,83.13,83.16,122100.0,60.1282,60.1787,60.0271,60.0487,122100.0
2013-12-04 09:45:00,83.16,83.18,83.06,83.08,101500.0,60.0487,60.0632,59.9765,59.991,101500.0
2013-12-04 09:50:00,83.06,83.07,82.92,82.97,133500.0,59.9765,59.9837,59.8754,59.9115,133500.0
2013-12-04 09:55:00,82.96,83.09,82.87,83.05,130800.0,59.9043,59.9982,59.8393,59.9693,130800.0
2013-12-04 10:00:00,83.04,83.2,82.98,83.18,118700.0,59.9621,60.0776,59.9188,60.0632,118700.0
2013-12-04 10:05:00,83.18,83.29,83.12,83.22,115000.0,60.0632,60.1426,60.0198,60.0921,115000.0
2013-12-04 10:10:00,83.22,83.38,83.22,83.37,139300.0,60.0921,60.2076,60.0921,60.2004,139300.0
2013-12-04 10:15:00,83.39,83.42,83.27,83.27,148800.0,60.2148,60.2365,60.1282,60.1282,148800.0
2013-12-04 10:20:00,83.28,83.39,83.27,83.39,75700.0,60.1354,60.2148,60.1282,60.2148,75700.0
2013-12-04 10:25:00,83.38,83.45,83.37,83.43,96600.0,60.2076,60.2581,60.2004,60.2437,96600.0
2013-12-04 10:30:00,83.43,83.45,83.36,83.38,93400.0,60.2437,60.2581,60.1931,60.2076,93400.0
2013-12-04 10:35:00,83.38,83.45,83.36,83.37,56600.0,60.2076,60.2581,60.1931,60.2004,56600.0
2013-12-04 10:40:00,83.36,83.38,83.27,83.3,70600.0,60.1931,60.2076,60.1282,60.1498,70600.0
2013-12-04 10:45:00,83.3,83.31,83.25,83.26,45800.0,60.1498,60.157,60.1137,60.1209,45800.0
2013-12-04 10:50:00,83.27,83.3,83.26,83.29,73700.0,60.1282,60.1498,60.1209,60.1426,73700.0
2013-12-04 10:55:00,83.29,83.3,83.21,83.25,76700.0,60.1426,60.1498,60.0848,60.1137,76700.0
2013-12-04 11:00:00,83.25,83.25,83.2,83.23,54400.0,60.1137,60.1137,60.0776,60.0993,54400.0
2013-12-04 11:05:00,83.24,83.31,83.2,83.28,77500.0,60.1065,60.157,60.0776,60.1354,77500.0
2013-12-04 11:10:00,83.28,83.29,83.25,83.27,39100.0,60.1354,60.1426,60.1137,60.1282,39100.0
2013-12-04 11:15:00,83.27,83.29,83.23,83.23,50500.0,60.1282,60.1426,60.0993,60.0993,50500.0
2013-12-04 11:20:00,83.23,83.28,83.22,83.23,38900.0,60.0993,60.1354,60.0921,60.0993,38900.0
2013-12-04 11:25:00,83.24,83.26,83.2,83.22,41200.0,60.1065,60.1209,60.0776,60.0921,41200.0
2013-12-04 11:30:00,83.23,83.26,83.2,83.21,51300.0,60.0993,60.1209,60.0776,60.0848,51300.0
2013-12-04 11:35:00,83.2,83.26,83.2,83.23,42900.0,60.0776,60.1209,60.0776,60.0993,42900.0
2013-12-04 11:40:00,83.23,83.31,83.19,83.31,47700.0,60.0993,60.157,60.0704,60.157,47700.0
2013-12-04 11:45:00,83.29,83.39,83.27,83.31,98400.0,60.1426,60.2148,60.1282,60.157,98400.0
2013-12-04 11:50:00,83.32,83.35,83.28,83.35,38600.0,60.1643,60.1859,60.1354,60.1859,38600.0
2013-12-04 11:55:00,83.35,83.4,83.34,83.39,23900.0,60.1859,60.222,60.1787,60.2148,23900.0
2013-12-04 12:00:00,83.38,83.38,83.12,83.15,146700.0,60.2076,60.2076,60.0198,60.0415,146700.0
2013-12-04 12:05:00,83.15,83.17,83.11,83.14,45300.0,60.0415,60.0559,60.0126,60.0343,45300.0
2013-12-04 12:10:00,83.15,83.16,83.03,83.03,59300.0,60.0415,60.0487,59.9549,59.9549,59300.0
2013-12-04 12:15:00,83.03,83.03,82.96,82.98,70200.0,59.9549,59.9549,59.9043,59.9188,70200.0
2013-12-04 12:20:00,82.98,82.98,82.92,82.94,64800.0,59.9188,59.9188,59.8754,59.8899,64800.0
2013-12-04 12:25:00,82.95,82.95,82.9,82.91,43100.0,59.8971,59.8971,59.861,59.8682,43100.0
2013-12-04 12:30:00,82.91,83.04,82.91,83.03,54200.0,59.8682,59.9621,59.8682,59.9549,54200.0
2013-12-04 12:35:00,83.04,83.1,83.02,83.08,63400.0,59.9621,60.0054,59.9476,59.991,63400.0
2013-12-04 12:40:00,83.07,83.08,83.0,83.08,39100.0,59.9837,59.991,59.9332,59.991,39100.0
2013-12-04 12:45:00,83.08,83.15,83.08,83.09,40900.0,59.991,60.0415,59.991,59.9982,40900.0
2013-12-04 12:50:00,83.08,83.15,83.07,83.15,31500.0,59.991,60.0415,59.9837,60.0415,31500.0
2013-12-04 12:55:00,83.14,83.19,83.14,83.15,36700.0,60.0343,60.0704,60.0343,60.0415,36700.0
2013-12-04 13:00:00,83.16,83.22,83.16,83.19,43400.0,60.0487,60.0921,60.0487,60.0704,43400.0
2013-12-04 13:05:00,83.18,83.21,83.08,83.11,67300.0,60.0632,60.0848,59.991,60.0126,67300.0
2013-12-04 13:10:00,83.11,83.11,82.99,82.99,50700.0,60.0126,60.0126,59.926,59.926,50700.0
2013-12-04 13:15:00,82.98,82.98,82.89,82.96,60900.0,59.9188,59.9188,59.8538,59.9043,60900.0
2013-12-04 13:20:00,82.96,82.97,82.8,82.82,92400.0,59.9043,59.9115,59.7888,59.8032,92400.0
2013-12-04 13:25:00,82.81,82.81,82.66,82.67,120900.0,59.796,59.796,59.6877,59.6949,120900.0
2013-12-04 13:30:00,82.67,82.77,82.59,82.73,154200.0,59.6949,59.7671,59.6371,59.7382,154200.0
2013-12-04 13:35:00,82.72,82.77,82.68,82.76,52000.0,59.731,59.7671,59.7021,59.7599,52000.0
2013-12-04 13:40:00,82.76,82.77,82.7,82.72,48500.0,59.7599,59.7671,59.7166,59.731,48500.0
2013-12-04 13:45:00,82.72,82.81,82.72,82.81,51600.0,59.731,59.796,59.731,59.796,51600.0
2013-12-04 13:50:00,82.81,82.82,82.78,82.82,51500.0,59.796,59.8032,59.7743,59.8032,51500.0
2013-12-04 13:55:00,82.83,82.86,82.75,82.85,66500.0,59.8104,59.8321,59.7527,59.8249,66500.0
2013-12-04 14:00:00,82.85,82.91,82.81,82.91,57800.0,59.8249,59.8682,59.796,59.8682,57800.0
2013-12-04 14:05:00,82.91,82.94,82.86,82.87,73800.0,59.8682,59.8899,59.8321,59.8393,73800.0
2013-12-04 14:10:00,82.88,83.1,82.88,83.09,77900.0,59.8465,60.0054,59.8465,59.9982,77900.0
2013-12-04 14:15:00,83.1,83.14,83.07,83.11,64000.0,60.0054,60.0343,59.9837,60.0126,64000.0
2013-12-04 14:20:00,83.11,83.11,82.95,82.95,85100.0,60.0126,60.0126,59.8971,59.8971,85100.0
2013-12-04 14:25:00,82.95,83.01,82.93,82.97,78400.0,59.8971,59.9404,59.8826,59.9115,78400.0
2013-12-04 14:30:00,82.97,83.05,82.97,83.03,87600.0,59.9115,59.9693,59.9115,59.9549,87600.0
2013-12-04 14:35:00,83.02,83.1,82.99,83.07,79800.0,59.9476,60.0054,59.926,59.9837,79800.0
2013-12-04 14:40:00,83.06,83.1,83.05,83.07,38400.0,59.9765,60.0054,59.9693,59.9837,38400.0
2013-12-04 14:45:00,83.07,83.1,83.04,83.08,54800.0,59.9837,60.0054,59.9621,59.991,54800.0
2013-12-04 14:50:00,83.09,83.15,83.08,83.1,44500.0,59.9982,60.0415,59.991,60.0054,44500.0
2013-12-04 14:55:00,83.11,83.13,83.07,83.12,54400.0,60.0126,60.0271,59.9837,60.0198,54400.0
2013-12-04 15:00:00,83.11,83.15,83.06,83.08,57500.0,60.0126,60.0415,59.9765,59.991,57500.0
2013-12-04 15:05:00,83.09,83.11,83.05,83.08,54900.0,59.9982,60.0126,59.9693,59.991,54900.0
2013-12-04 15:10:00,83.08,83.13,83.07,83.08,93400.0,59.991,60.0271,59.9837,59.991,93400.0
2013-12-04 15:15:00,83.08,83.25,83.06,83.25,123000.0,59.991,60.1137,59.9765,60.1137,123000.0
2013-12-04 15:20:00,83.24,83.25,83.19,83.2,45300.0,60.1065,60.1137,60.0704,60.0776,45300.0
2013-12-04 15:25:00,83.2,83.24,83.18,83.21,61900.0,60.0776,60.1065,60.0632,60.0848,61900.0
2013-12-04 15:30:00,83.2,83.3,83.15,83.29,94500.0,60.0776,60.1498,60.0415,60.1426,94500.0
2013-12-04 15:35:00,83.29,83.35,83.29,83.32,86600.0,60.1426,60.1859,60.1426,60.1643,86600.0
2013-12-04 15:40:00,83.32,83.4,83.32,83.39,140400.0,60.1643,60.222,60.1643,60.2148,140400.0
2013-12-04 15:45:00,83.4,83.44,83.34,83.39,112200.0,60.222,60.2509,60.1787,60.2148,112200.0
2013-12-04 15:50:00,83.39,83.44,83.37,83.43,130000.0,60.2148,60.2509,60.2004,60.2437,130000.0
2013-12-04 15:55:00,83.43,83.43,83.34,83.34,187800.0,60.2437,60.2437,60.1787,60.1787,187800.0
2013-12-05 09:30:00,83.39,83.45,82.88,82.95,265800.0,60.2148,60.2581,59.8465,59.8971,265800.0
2013-12-05 09:35:00,82.96,82.97,82.83,82.83,110700.0,59.9043,59.9115,59.8104,59.8104,110700.0
2013-12-05 09:40:00,82.84,82.84,82.43,82.53,194900.0,59.8177,59.8177,59.5216,59.5938,194900.0
2013-12-05 09:45:00,82.53,82.59,82.45,82.53,170600.0,59.5938,59.6371,59.536,59.5938,170600.0
2013-12-05 09:50:00,82.53,82.6,82.46,82.58,105400.0,59.5938,59.6444,59.5433,59.6299,105400.0
2013-12-05 09:55:00,82.59,82.61,82.36,82.4,132300.0,59.6371,59.6516,59.4711,59.4999,132300.0
2013-12-05 10:00:00,82.4,82.5,82.33,82.39,167200.0,59.4999,59.5721,59.4494,59.4927,167200.0
2013-12-05 10:05:00,82.39,82.44,82.3,82.33,218300.0,59.4927,59.5288,59.4277,59.4494,218300.0
2013-12-05 10:10:00,82.34,82.46,82.33,82.39,149500.0,59.4566,59.5433,59.4494,59.4927,149500.0
2013-12-05 10:15:00,82.4,82.52,82.37,82.49,84500.0,59.4999,59.5866,59.4783,59.5649,84500.0
2013-12-05 10:20:00,82.5,82.55,82.38,82.4,160700.0,59.5721,59.6083,59.4855,59.4999,160700.0
2013-12-05 10:25:00,82.4,82.46,82.33,82.42,51600.0,59.4999,59.5433,59.4494,59.5144,51600.0
2013-12-05 10:30:00,82.41,82.6,82.39,82.47,151500.0,59.5072,59.6444,59.4927,59.5505,151500.0
2013-12-05 10:35:00,82.48,82.64,82.47,82.58,61200.0,59.5577,59.6732,59.5505,59.6299,61200.0
2013-12-05 10:40:00,82.57,82.59,82.41,82.44,75400.0,59.6227,59.6371,59.5072,59.5288,75400.0
2013-12-05 10:45:00,82.45,82.45,82.3,82.35,112000.0,59.536,59.536,59.4277,59.4638,112000.0
2013-12-05 10:50:00,82.35,82.45,82.35,82.43,57800.0,59.4638,59.536,59.4638,59.5216,57800.0
2013-12-05 10:55:00,82.43,82.48,82.4,82.45,68000.0,59.5216,59.5577,59.4999,59.536,68000.0
2013-12-05 11:00:00,82.46,82.54,82.4,82.54,121300.0,59.5433,59.601,59.4999,59.601,121300.0
2013-12-05 11:05:00,82.54,82.59,82.52,82.57,46800.0,59.601,59.6371,59.5866,59.6227,46800.0
2013-12-05 11:10:00,82.57,82.65,82.55,82.61,115100.0,59.6227,59.6805,59.6083,59.6516,115100.0
2013-12-05 11:15:00,82.6,82.6,82.5,82.51,60600.0,59.6444,59.6444,59.5721,59.5794,60600.0
2013-12-05 11:20:00,82.5,82.51,82.44,82.48,70300.0,59.5721,59.5794,59.5288,59.5577,70300.0
2013-12-05 11:25:00,82.49,82.51,82.41,82.41,80500.0,59.5649,59.5794,59.5072,59.5072,80500.0
2013-12-05 11:30:00,82.4,82.42,82.38,82.41,47100.0,59.4999,59.5144,59.4855,59.5072,47100.0
2013-12-05 11:35:00,82.41,82.45,82.4,82.44,42800.0,59.5072,59.536,59.4999,59.5288,42800.0
2013-12-05 11:40:00,82.44,82.58,82.44,82.58,52800.0,59.5288,59.6299,59.5288,59.6299,52800.0
2013-12-05 11:45:00,82.57,82.57,82.49,82.5,48900.0,59.6227,59.6227,59.5649,59.5721,48900.0
2013-12-05 11:50:00,82.5,82.65,82.5,82.65,43500.0,59.5721,59.6805,59.5721,59.6805,43500.0
2013-12-05 11:55:00,82.64,82.69,82.6,82.68,31200.0,59.6732,59.7093,59.6444,59.7021,31200.0
2013-12-05 12:00:00,82.68,82.75,82.67,82.74,66400.0,59.7021,59.7527,59.6949,59.7455,66400.0
2013-12-05 12:05:00,82.75,82.75,82.67,82.7,44300.0,59.7527,59.7527,59.6949,59.7166,44300.0
2013-12-05 12:10:00,82.69,82.79,82.69,82.79,47700.0,59.7093,59.7816,59.7093,59.7816,47700.0
2013-12-05 12:15:00,82.79,82.79,82.67,82.67,41000.0,59.7816,59.7816,59.6949,59.6949,41000.0
2013-12-05 12:20:00,82.67,82.68,82.63,82.67,38300.0,59.6949,59.7021,59.666,59.6949,38300.0
2013-12-05 12:25:00,82.67,82.74,82.67,82.72,85500.0,59.6949,59.7455,59.6949,59.731,85500.0
2013-12-05 12:30:00,82.73,82.74,82.64,82.64,71600.0,59.7382,59.7455,59.6732,59.6732,71600.0
2013-12-05 12:35:00,82.64,82.68,82.61,82.68,29300.0,59.6732,59.7021,59.6516,59.7021,29300.0
2013-12-05 12:40:00,82.69,82.69,82.66,82.66,24900.0,59.7093,59.7093,59.6877,59.6877,24900.0
2013-12-05 12:45:00,82.67,82.73,82.66,82.67,26100.0,59.6949,59.7382,59.6877,59.6949,26100.0
2013-12-05 12:50:00,82.67,82.74,82.66,82.73,21100.0,59.6949,59.7455,59.6877,59.7382,21100.0
2013-12-05 12:55:00,82.72,82.8,82.71,82.74,37600.0,59.731,59.7888,59.7238,59.7455,37600.0
2013-12-05 13:00:00,82.74,82.76,82.7,82.7,27800.0,59.7455,59.7599,59.7166,59.7166,27800.0
2013-12-05 13:05:00,82.7,82.7,82.65,82.67,19900.0,59.7166,59.7166,59.6805,59.6949,19900.0
2013-12-05 13:10:00,82.67,82.72,82.66,82.7,19700.0,59.6949,59.731,59.6877,59.7166,19700.0
2013-12-05 13:15:00,82.7,82.7,82.5,82.52,62300.0,59.7166,59.7166,59.5721,59.5866,62300.0
2013-12-05 13:20:00,82.51,82.52,82.45,82.51,47500.0,59.5794,59.5866,59.536,59.5794,47500.0
2013-12-05 13:25:00,82.51,82.56,82.48,82.56,97100.0,59.5794,59.6155,59.5577,59.6155,97100.0
2013-12-05 13:30:00,82.57,82.59,82.53,82.58,55900.0,59.6227,59.6371,59.5938,59.6299,55900.0
2013-12-05 13:35:00,82.57,82.63,82.57,82.61,62900.0,59.6227,59.666,59.6227,59.6516,62900.0
2013-12-05 13:40:00,82.61,82.62,82.56,82.58,56000.0,59.6516,59.6588,59.6155,59.6299,56000.0
2013-12-05 13:45:00,82.57,82.6,82.52,82.58,47500.0,59.6227,59.6444,59.5866,59.6299,47500.0
2013-12-05 13:50:00,82.57,82.64,82.57,82.62,35000.0,59.6227,59.6732,59.6227,59.6588,35000.0
2013-12-05 13:55:00,82.62,82.68,82.61,82.63,29300.0,59.6588,59.7021,59.6516,59.666,29300.0
2013-12-05 14:00:00,82.63,82.69,82.62,82.67,59400.0,59.666,59.7093,59.6588,59.6949,59400.0
2013-12-05 14:05:00,82.67,82.7,82.62,82.62,38300.0,59.6949,59.7166,59.6588,59.6588,38300.0
2013-12-05 14:10:00,82.61,82.62,82.52,82.54,60200.0,59.6516,59.6588,59.5866,59.601,60200.0
2013-12-05 14:15:00,82.55,82.57,82.5,82.57,56200.0,59.6083,59.6227,59.5721,59.6227,56200.0
2013-12-05 14:20:00,82.58,82.61,82.52,82.53,40400.0,59.6299,59.6516,59.5866,59.5938,40400.0
2013-12-05 14:25:00,82.52,82.56,82.49,82.55,27200.0,59.5866,59.6155,59.5649,59.6083,27200.0
2013-12-05 14:30:00,82.54,82.56,82.51,82.51,33300.0,59.601,59.6155,59.5794,59.5794,33300.0
2013-12-05 14:35:00,82.51,82.65,82.5,82.65,36200.0,59.5794,59.6805,59.5721,59.6805,36200.0
2013-12-05 14:40:00,82.65,82.66,82.59,82.66,41600.0,59.6805,59.6877,59.6371,59.6877,41600.0
2013-12-05 14:45:00,82.65,82.66,82.56,82.61,104900.0,59.6805,59.6877,59.6155,59.6516,104900.0
2013-12-05 14:50:00,82.62,82.62,82.51,82.51,57100.0,59.6588,59.6588,59.5794,59.5794,57100.0
2013-12-05 14:55:00,82.51,82.57,82.5,82.55,46800.0,59.5794,59.6227,59.5721,59.6083,46800.0
2013-12-05 15:00:00,82.55,82.64,82.53,82.63,103300.0,59.6083,59.6732,59.5938,59.666,103300.0
2013-12-05 15:05:00,82.62,82.65,82.58,82.62,44400.0,59.6588,59.6805,59.6299,59.6588,44400.0
2013-12-05 15:10:00,82.61,82.62,82.52,82.6,49800.0,59.6516,59.6588,59.5866,59.6444,49800.0
2013-12-05 15:15:00,82.59,82.65,82.57,82.63,141900.0,59.6371,59.6805,59.6227,59.666,141900.0
2013-12-05 15:20:00,82.63,82.67,82.6,82.64,55100.0,59.666,59.6949,59.6444,59.6732,55100.0
2013-12-05 15:25:00,82.64,82.77,82.64,82.66,125800.0,59.6732,59.7671,59.6732,59.6877,125800.0
2013-12-05 15:30:00,82.66,82.76,82.63,82.73,67800.0,59.6877,59.7599,59.666,59.7382,67800.0
2013-12-05 15:35:00,82.73,82.78,82.73,82.74,76500.0,59.7382,59.7743,59.7382,59.7455,76500.0
2013-12-05 15:40:00,82.73,82.74,82.62,82.63,104600.0,59.7382,59.7455,59.6588,59.666,104600.0
2013-12-05 15:45:00,82.63,82.64,82.58,82.61,217400.0,59.666,59.6732,59.6299,59.6516,217400.0
2013-12-05 15:50:00,82.6,82.7,82.57,82.68,182300.0,59.6444,59.7166,59.6227,59.7021,182300.0
2013-12-05 15:55:00,82.67,82.7,82.6,82.7,400000.0,59.6949,59.7166,59.6444,59.7166,400000.0
2013-12-06 09:30:00,83.24,83.87,83.17,83.7,238600.0,60.1065,60.5614,60.0559,60.4387,238600.0
2013-12-06 09:35:00,83.71,83.83,83.67,83.78,136700.0,60.4459,60.5325,60.417,60.4964,136700.0
2013-12-06 09:40:00,83.78,83.9,83.78,83.85,161100.0,60.4964,60.5831,60.4964,60.547,161100.0
2013-12-06 09:45:00,83.85,83.86,83.73,83.83,112100.0,60.547,60.5542,60.4603,60.5325,112100.0
2013-12-06 09:50:00,83.83,84.25,83.83,84.22,223900.0,60.5325,60.8358,60.5325,60.8141,223900.0
2013-12-06 09:55:00,84.21,84.25,83.95,84.03,114000.0,60.8069,60.8358,60.6192,60.6769,114000.0
2013-12-06 10:00:00,84.04,84.12,83.98,84.07,150500.0,60.6842,60.7419,60.6408,60.7058,150500.0
2013-12-06 10:05:00,84.08,84.09,84.0,84.06,103400.0,60.713,60.7203,60.6553,60.6986,103400.0
2013-12-06 10:10:00,84.06,84.07,84.0,84.03,116300.0,60.6986,60.7058,60.6553,60.6769,116300.0
2013-12-06 10:15:00,84.03,84.2,84.02,84.16,90300.0,60.6769,60.7997,60.6697,60.7708,90300.0
2013-12-06 10:20:00,84.15,84.2,84.12,84.15,63300.0,60.7636,60.7997,60.7419,60.7636,63300.0
2013-12-06 10:25:00,84.14,84.25,84.14,84.22,88100.0,60.7564,60.8358,60.7564,60.8141,88100.0
2013-12-06 10:30:00,84.22,84.22,84.09,84.16,78500.0,60.8141,60.8141,60.7203,60.7708,78500.0
2013-12-06 10:35:00,84.16,84.25,84.15,84.18,60300.0,60.7708,60.8358,60.7636,60.7853,60300.0
2013-12-06 10:40:00,84.17,84.19,84.1,84.1,80400.0,60.778,60.7925,60.7275,60.7275,80400.0
2013-12-06 10:45:00,84.11,84.14,84.06,84.06,74400.0,60.7347,60.7564,60.6986,60.6986,74400.0
2013-12-06 10:50:00,84.05,84.12,84.02,84.09,57100.0,60.6914,60.7419,60.6697,60.7203,57100.0
2013-12-06 10:55:00,84.09,84.15,84.02,84.02,46400.0,60.7203,60.7636,60.6697,60.6697,46400.0
2013-12-06 11:00:00,84.02,84.16,83.97,84.15,64700.0,60.6697,60.7708,60.6336,60.7636,64700.0
2013-12-06 11:05:00,84.15,84.24,84.12,84.14,87500.0,60.7636,60.8286,60.7419,60.7564,87500.0
2013-12-06 11:10:00,84.15,84.23,84.14,84.22,50500.0,60.7636,60.8214,60.7564,60.8141,50500.0
2013-12-06 11:15:00,84.22,84.29,84.15,84.17,82300.0,60.8141,60.8647,60.7636,60.778,82300.0
2013-12-06 11:20:00,84.17,84.2,84.03,84.06,58100.0,60.778,60.7997,60.6769,60.6986,58100.0
2013-12-06 11:25:00,84.06,84.1,83.99,83.99,69400.0,60.6986,60.7275,60.6481,60.6481,69400.0
2013-12-06 11:30:00,84.0,84.07,83.99,83.99,73500.0,60.6553,60.7058,60.6481,60.6481,73500.0
2013-12-06 11:35:00,83.99,84.01,83.91,83.92,43900.0,60.6481,60.6625,60.5903,60.5975,43900.0
2013-12-06 11:40:00,83.93,83.94,83.84,83.86,51100.0,60.6047,60.612,60.5397,60.5542,51100.0
2013-12-06 11:45:00,83.87,83.96,83.86,83.95,58000.0,60.5614,60.6264,60.5542,60.6192,58000.0
2013-12-06 11:50:00,83.95,83.97,83.92,83.95,37400.0,60.6192,60.6336,60.5975,60.6192,37400.0
2013-12-06 11:55:00,83.95,84.09,83.95,84.09,52700.0,60.6192,60.7203,60.6192,60.7203,52700.0
2013-12-06 12:00:00,84.1,84.11,84.04,84.04,45200.0,60.7275,60.7347,60.6842,60.6842,45200.0
2013-12-06 12:05:00,84.05,84.06,84.03,84.04,33600.0,60.6914,60.6986,60.6769,60.6842,33600.0
2013-12-06 12:10:00,84.03,84.13,84.03,84.13,44500.0,60.6769,60.7492,60.6769,60.7492,44500.0
2013-12-06 12:15:00,84.14,84.15,84.07,84.14,56400.0,60.7564,60.7636,60.7058,60.7564,56400.0
2013-12-06 12:20:00,84.13,84.14,84.11,84.11,38300.0,60.7492,60.7564,60.7347,60.7347,38300.0
2013-12-06 12:25:00,84.1,84.14,84.08,84.12,26300.0,60.7275,60.7564,60.713,60.7419,26300.0
2013-12-06 12:30:00,84.12,84.14,84.08,84.09,41700.0,60.7419,60.7564,60.713,60.7203,41700.0
2013-12-06 12:35:00,84.1,84.17,84.07,84.16,47200.0,60.7275,60.778,60.7058,60.7708,47200.0
2013-12-06 12:40:00,84.15,84.23,84.15,84.18,65200.0,60.7636,60.8214,60.7636,60.7853,65200.0
2013-12-06 12:45:00,84.19,84.26,84.19,84.25,33800.0,60.7925,60.843,60.7925,60.8358,33800.0
2013-12-06 12:50:00,84.25,84.25,84.22,84.23,25300.0,60.8358,60.8358,60.8141,60.8214,25300.0
2013-12-06 12:55:00,84.23,84.32,84.22,84.29,64200.0,60.8214,60.8863,60.8141,60.8647,64200.0
2013-12-06 13:00:00,84.28,84.29,84.26,84.29,32800.0,60.8575,60.8647,60.843,60.8647,32800.0
2013-12-06 13:05:00,84.28,84.32,84.25,84.27,57600.0,60.8575,60.8863,60.8358,60.8502,57600.0
2013-12-06 13:10:00,84.28,84.3,84.26,84.29,28400.0,60.8575,60.8719,60.843,60.8647,28400.0
2013-12-06 13:15:00,84.3,84.3,84.27,84.28,39500.0,60.8719,60.8719,60.8502,60.8575,39500.0
2013-12-06 13:20:00,84.27,84.27,84.23,84.23,62700.0,60.8502,60.8502,60.8214,60.8214,62700.0
2013-12-06 13:25:00,84.23,84.25,84.18,84.22,38000.0,60.8214,60.8358,60.7853,60.8141,38000.0
2013-12-06 13:30:00,84.22,84.25,84.15,84.16,42300.0,60.8141,60.8358,60.7636,60.7708,42300.0
2013-12-06 13:35:00,84.16,84.24,84.16,84.24,82600.0,60.7708,60.8286,60.7708,60.8286,82600.0
2013-12-06 13:40:00,84.24,84.33,84.23,84.32,101600.0,60.8286,60.8936,60.8214,60.8863,101600.0
2013-12-06 13:45:00,84.33,84.39,84.32,84.36,36000.0,60.8936,60.9369,60.8863,60.9152,36000.0
2013-12-06 13:50:00,84.35,84.37,84.28,84.28,46800.0,60.908,60.9225,60.8575,60.8575,46800.0
2013-12-06 13:55:00,84.27,84.36,84.27,84.31,23600.0,60.8502,60.9152,60.8502,60.8791,23600.0
2013-12-06 14:00:00,84.3,84.35,84.3,84.35,31300.0,60.8719,60.908,60.8719,60.908,31300.0
2013-12-06 14:05:00,84.35,84.36,84.33,84.35,57200.0,60.908,60.9152,60.8936,60.908,57200.0
2013-12-06 14:10:00,84.35,84.38,84.33,84.33,52700.0,60.908,60.9297,60.8936,60.8936,52700.0
2013-12-06 14:15:00,84.34,84.36,84.32,84.35,27500.0,60.9008,60.9152,60.8863,60.908,27500.0
2013-12-06 14:20:00,84.35,84.4,84.33,84.37,29700.0,60.908,60.9441,60.8936,60.9225,29700.0
2013-12-06 14:25:00,84.37,84.39,84.33,84.34,29200.0,60.9225,60.9369,60.8936,60.9008,29200.0
2013-12-06 14:30:00,84.33,84.35,84.27,84.28,39100.0,60.8936,60.908,60.8502,60.8575,39100.0
2013-12-06 14:35:00,84.27,84.29,84.26,84.29,18700.0,60.8502,60.8647,60.843,60.8647,18700.0
2013-12-06 14:40:00,84.28,84.29,84.24,84.28,33000.0,60.8575,60.8647,60.8286,60.8575,33000.0
2013-12-06 14:45:00,84.28,84.31,84.25,84.25,31800.0,60.8575,60.8791,60.8358,60.8358,31800.0
2013-12-06 14:50:00,84.26,84.26,84.18,84.19,43800.0,60.843,60.843,60.7853,60.7925,43800.0
2013-12-06 14:55:00,84.18,84.27,84.18,84.26,67500.0,60.7853,60.8502,60.7853,60.843,67500.0
2013-12-06 15:00:00,84.26,84.33,84.26,84.3,98100.0,60.843,60.8936,60.843,60.8719,98100.0
2013-12-06 15:05:00,84.31,84.36,84.3,84.35,70300.0,60.8791,60.9152,60.8719,60.908,70300.0
2013-12-06 15:10:00,84.34,84.36,84.3,84.31,93500.0,60.9008,60.9152,60.8719,60.8791,93500.0
2013-12-06 15:15:00,84.31,84.34,84.3,84.3,63900.0,60.8791,60.9008,60.8719,60.8719,63900.0
2013-12-06 15:20:00,84.3,84.4,84.3,84.39,69000.0,60.8719,60.9441,60.8719,60.9369,69000.0
2013-12-06 15:25:00,84.4,84.48,84.4,84.45,147500.0,60.9441,61.0019,60.9441,60.9802,147500.0
2013-12-06 15:30:00,84.44,84.47,84.4,84.45,164000.0,60.973,60.9947,60.9441,60.9802,164000.0
2013-12-06 15:35:00,84.44,84.44,84.25,84.28,94100.0,60.973,60.973,60.8358,60.8575,94100.0
2013-12-06 15:40:00,84.28,84.39,84.27,84.33,79500.0,60.8575,60.9369,60.8502,60.8936,79500.0
2013-12-06 15:45:00,84.32,84.43,84.3,84.36,150500.0,60.8863,60.9658,60.8719,60.9152,150500.0
2013-12-06 15:50:00,84.36,84.48,84.35,84.48,262800.0,60.9152,61.0019,60.908,61.0019,262800.0
2013-12-06 15:55:00,84.47,84.53,84.39,84.51,501400.0,60.9947,61.038,60.9369,61.0235,501400.0
2013-12-09 09:30:00,84.48,84.72,84.31,84.5,260500.0,61.0019,61.1752,60.8791,61.0163,260500.0
2013-12-09 09:35:00,84.49,84.57,84.42,84.43,178100.0,61.0091,61.0669,60.9586,60.9658,178100.0
2013-12-09 09:40:00,84.43,84.55,84.34,84.52,110400.0,60.9658,61.0524,60.9008,61.0308,110400.0
2013-12-09 09:45:00,84.52,84.64,84.51,84.6,173600.0,61.0308,61.1174,61.0235,61.0885,173600.0
2013-12-09 09:50:00,84.6,84.75,84.59,84.71,94000.0,61.0885,61.1968,61.0813,61.168,94000.0
2013-12-09 09:55:00,84.71,84.89,84.7,84.86,188400.0,61.168,61.2979,61.1607,61.2763,188400.0
2013-12-09 10:00:00,84.87,84.93,84.86,84.9,99600.0,61.2835,61.3268,61.2763,61.3052,99600.0
2013-12-09 10:05:00,84.91,84.94,84.8,84.84,98100.0,61.3124,61.334,61.2329,61.2618,98100.0
2013-12-09 10:10:00,84.85,84.89,84.81,84.87,80500.0,61.2691,61.2979,61.2402,61.2835,80500.0
2013-12-09 10:15:00,84.87,84.92,84.86,84.92,64400.0,61.2835,61.3196,61.2763,61.3196,64400.0
2013-12-09 10:20:00,84.91,84.94,84.87,84.89,120000.0,61.3124,61.334,61.2835,61.2979,120000.0
2013-12-09 10:25:00,84.89,84.9,84.83,84.86,102700.0,61.2979,61.3052,61.2546,61.2763,102700.0
2013-12-09 10:30:00,84.86,84.86,84.69,84.71,89900.0,61.2763,61.2763,61.1535,61.168,89900.0
2013-12-09 10:35:00,84.71,84.73,84.63,84.67,66500.0,61.168,61.1824,61.1102,61.1391,66500.0
2013-12-09 10:40:00,84.67,84.67,84.59,84.65,51600.0,61.1391,61.1391,61.0813,61.1246,51600.0
2013-12-09 10:45:00,84.64,84.67,84.6,84.63,55400.0,61.1174,61.1391,61.0885,61.1102,55400.0
2013-12-09 10:50:00,84.63,84.8,84.62,84.78,72400.0,61.1102,61.2329,61.103,61.2185,72400.0
2013-12-09 10:55:00,84.78,84.81,84.7,84.7,79400.0,61.2185,61.2402,61.1607,61.1607,79400.0
2013-12-09 11:00:00,84.7,84.72,84.66,84.71,60500.0,61.1607,61.1752,61.1319,61.168,60500.0
2013-12-09 11:05:00,84.71,84.76,84.68,84.72,71300.0,61.168,61.2041,61.1463,61.1752,71300.0
2013-12-09 11:10:00,84.73,84.73,84.65,84.67,78700.0,61.1824,61.1824,61.1246,61.1391,78700.0
2013-12-09 11:15:00,84.68,84.74,84.66,84.68,58900.0,61.1463,61.1896,61.1319,61.1463,58900.0
2013-12-09 11:20:00,84.68,84.7,84.67,84.7,36400.0,61.1463,61.1607,61.1391,61.1607,36400.0
2013-12-09 11:25:00,84.69,84.75,84.69,84.72,81200.0,61.1535,61.1968,61.1535,61.1752,81200.0
2013-12-09 11:30:00,84.71,84.74,84.66,84.67,92200.0,61.168,61.1896,61.1319,61.1391,92200.0
2013-12-09 11:35:00,84.67,84.7,84.62,84.65,134200.0,61.1391,61.1607,61.103,61.1246,134200.0
2013-12-09 11:40:00,84.65,84.69,84.64,84.68,31100.0,61.1246,61.1535,61.1174,61.1463,31100.0
2013-12-09 11:45:00,84.68,84.7,84.64,84.67,47300.0,61.1463,61.1607,61.1174,61.1391,47300.0
2013-12-09 11:50:00,84.67,84.74,84.67,84.73,43800.0,61.1391,61.1896,61.1391,61.1824,43800.0
2013-12-09 11:55:00,84.73,84.79,84.72,84.78,53300.0,61.1824,61.2257,61.1752,61.2185,53300.0
2013-12-09 12:00:00,84.77,84.84,84.77,84.8,64700.0,61.2113,61.2618,61.2113,61.2329,64700.0
2013-12-09 12:05:00,84.8,84.81,84.73,84.76,136000.0,61.2329,61.2402,61.1824,61.2041,136000.0
2013-12-09 12:10:00,84.76,84.77,84.74,84.75,68900.0,61.2041,61.2113,61.1896,61.1968,68900.0
2013-12-09 12:15:00,84.75,84.79,84.75,84.76,97900.0,61.1968,61.2257,61.1968,61.2041,97900.0
2013-12-09 12:20:00,84.76,84.78,84.73,84.74,73300.0,61.2041,61.2185,61.1824,61.1896,73300.0
2013-12-09 12:25:00,84.74,84.76,84.72,84.73,40800.0,61.1896,61.2041,61.1752,61.1824,40800.0
2013-12-09 12:30:00,84.74,84.75,84.72,84.73,46800.0,61.1896,61.1968,61.1752,61.1824,46800.0
2013-12-09 12:35:00,84.73,84.75,84.72,84.74,63300.0,61.1824,61.1968,61.1752,61.1896,63300.0
2013-12-09 12:40:00,84.73,84.76,84.73,84.75,119200.0,61.1824,61.2041,61.1824,61.1968,119200.0
2013-12-09 12:45:00,84.74,84.74,84.67,84.67,83200.0,61.1896,61.1896,61.1391,61.1391,83200.0
2013-12-09 12:50:00,84.68,84.71,84.67,84.7,45900.0,61.1463,61.168,61.1391,61.1607,45900.0
2013-12-09 12:55:00,84.7,84.75,84.7,84.74,41400.0,61.1607,61.1968,61.1607,61.1896,41400.0
2013-12-09 13:00:00,84.74,84.81,84.74,84.8,38500.0,61.1896,61.2402,61.1896,61.2329,38500.0
2013-12-09 13:05:00,84.8,84.8,84.74,84.74,48300.0,61.2329,61.2329,61.1896,61.1896,48300.0
2013-12-09 13:10:00,84.75,84.83,84.74,84.81,35400.0,61.1968,61.2546,61.1896,61.2402,35400.0
2013-12-09 13:15:00,84.81,84.84,84.81,84.83,42300.0,61.2402,61.2618,61.2402,61.2546,42300.0
2013-12-09 13:20:00,84.84,84.88,84.83,84.87,58600.0,61.2618,61.2907,61.2546,61.2835,58600.0
2013-12-09 13:25:00,84.86,84.9,84.83,84.83,34300.0,61.2763,61.3052,61.2546,61.2546,34300.0
2013-12-09 13:30:00,84.83,84.84,84.8,84.81,34800.0,61.2546,61.2618,61.2329,61.2402,34800.0
2013-12-09 13:35:00,84.8,84.83,84.8,84.82,32400.0,61.2329,61.2546,61.2329,61.2474,32400.0
2013-12-09 13:40:00,84.81,84.83,84.78,84.78,48100.0,61.2402,61.2546,61.2185,61.2185,48100.0
2013-12-09 13:45:00,84.78,84.79,84.73,84.73,26300.0,61.2185,61.2257,61.1824,61.1824,26300.0
2013-12-09 13:50:00,84.73,84.77,84.67,84.67,77600.0,61.1824,61.2113,61.1391,61.1391,77600.0
2013-12-09 13:55:00,84.67,84.71,84.66,84.7,53400.0,61.1391,61.168,61.1319,61.1607,53400.0
2013-12-09 14:00:00,84.7,84.75,84.7,84.75,40900.0,61.1607,61.1968,61.1607,61.1968,40900.0
2013-12-09 14:05:00,84.75,84.75,84.73,84.75,45100.0,61.1968,61.1968,61.1824,61.1968,45100.0
2013-12-09 14:10:00,84.75,84.78,84.74,84.77,69200.0,61.1968,61.2185,61.1896,61.2113,69200.0
2013-12-09 14:15:00,84.77,84.77,84.69,84.72,64500.0,61.2113,61.2113,61.1535,61.1752,64500.0
2013-12-09 14:20:00,84.72,84.75,84.71,84.74,37400.0,61.1752,61.1968,61.168,61.1896,37400.0
2013-12-09 14:25:00,84.73,84.73,84.68,84.68,38700.0,61.1824,61.1824,61.1463,61.1463,38700.0
2013-12-09 14:30:00,84.67,84.74,84.67,84.74,58200.0,61.1391,61.1896,61.1391,61.1896,58200.0
2013-12-09 14:35:00,84.73,84.74,84.69,84.73,50400.0,61.1824,61.1896,61.1535,61.1824,50400.0
2013-12-09 14:40:00,84.73,84.77,84.72,84.76,60900.0,61.1824,61.2113,61.1752,61.2041,60900.0
2013-12-09 14:45:00,84.76,84.83,84.75,84.83,130500.0,61.2041,61.2546,61.1968,61.2546,130500.0
2013-12-09 14:50:00,84.82,84.83,84.8,84.8,57900.0,61.2474,61.2546,61.2329,61.2329,57900.0
2013-12-09 14:55:00,84.81,84.81,84.77,84.8,58500.0,61.2402,61.2402,61.2113,61.2329,58500.0
2013-12-09 15:00:00,84.8,84.85,84.79,84.79,116500.0,61.2329,61.2691,61.2257,61.2257,116500.0
2013-12-09 15:05:00,84.79,84.8,84.75,84.78,41400.0,61.2257,61.2329,61.1968,61.2185,41400.0
2013-12-09 15:10:00,84.79,84.82,84.78,84.79,39800.0,61.2257,61.2474,61.2185,61.2257,39800.0
2013-12-09 15:15:00,84.79,84.82,84.75,84.75,45800.0,61.2257,61.2474,61.1968,61.1968,45800.0
2013-12-09 15:20:00,84.76,84.76,84.73,84.74,42400.0,61.2041,61.2041,61.1824,61.1896,42400.0
2013-12-09 15:25:00,84.73,84.74,84.7,84.72,81800.0,61.1824,61.1896,61.1607,61.1752,81800.0
2013-12-09 15:30:00,84.72,84.76,84.71,84.71,60700.0,61.1752,61.2041,61.168,61.168,60700.0
2013-12-09 15:35:00,84.72,84.72,84.68,84.68,63400.0,61.1752,61.1752,61.1463,61.1463,63400.0
2013-12-09 15:40:00,84.68,84.79,84.68,84.78,105300.0,61.1463,61.2257,61.1463,61.2185,105300.0
2013-12-09 15:45:00,84.78,84.85,84.76,84.85,189700.0,61.2185,61.2691,61.2041,61.2691,189700.0
2013-12-09 15:50:00,84.84,84.84,84.79,84.8,158200.0,61.2618,61.2618,61.2257,61.2329,158200.0
2013-12-09 15:55:00,84.8,84.84,84.66,84.79,776500.0,61.2329,61.2618,61.1319,61.2257,776500.0
2013-12-10 09:30:00,84.53,84.53,84.14,84.31,236400.0,61.038,61.038,60.7564,60.8791,236400.0
2013-12-10 09:35:00,84.35,84.35,84.04,84.14,124800.0,60.908,60.908,60.6842,60.7564,124800.0
2013-12-10 09:40:00,84.13,84.23,84.12,84.18,129700.0,60.7492,60.8214,60.7419,60.7853,129700.0
2013-12-10 09:45:00,84.19,84.36,84.19,84.26,117500.0,60.7925,60.9152,60.7925,60.843,117500.0
2013-12-10 09:50:00,84.26,84.3,84.01,84.01,121400.0,60.843,60.8719,60.6625,60.6625,121400.0
2013-12-10 09:55:00,84.01,84.25,83.83,84.25,148100.0,60.6625,60.8358,60.5325,60.8358,148100.0
2013-12-10 10:00:00,84.25,84.28,84.12,84.13,87000.0,60.8358,60.8575,60.7419,60.7492,87000.0
2013-12-10 10:05:00,84.12,84.13,84.05,84.06,88600.0,60.7419,60.7492,60.6914,60.6986,88600.0
2013-12-10 10:10:00,84.05,84.07,83.93,83.95,184500.0,60.6914,60.7058,60.6047,60.6192,184500.0
2013-12-10 10:15:00,83.95,83.95,83.82,83.83,103600.0,60.6192,60.6192,60.5253,60.5325,103600.0
2013-12-10 10:20:00,83.83,83.85,83.79,83.85,88000.0,60.5325,60.547,60.5036,60.547,88000.0
2013-12-10 10:25:00,83.84,83.86,83.79,83.79,71300.0,60.5397,60.5542,60.5036,60.5036,71300.0
2013-12-10 10:30:00,83.79,83.81,83.76,83.81,98900.0,60.5036,60.5181,60.482,60.5181,98900.0
2013-12-10 10:35:00,83.82,83.89,83.8,83.89,74800.0,60.5253,60.5759,60.5109,60.5759,74800.0
2013-12-10 10:40:00,83.88,83.94,83.88,83.89,81000.0,60.5686,60.612,60.5686,60.5759,81000.0
2013-12-10 10:45:00,83.9,83.91,83.84,83.86,63900.0,60.5831,60.5903,60.5397,60.5542,63900.0
2013-12-10 10:50:00,83.86,83.99,83.85,83.98,59100.0,60.5542,60.6481,60.547,60.6408,59100.0
2013-12-10 10:55:00,83.98,83.98,83.91,83.93,177300.0,60.6408,60.6408,60.5903,60.6047,177300.0
2013-12-10 11:00:00,83.93,84.01,83.91,83.99,99800.0,60.6047,60.6625,60.5903,60.6481,99800.0
2013-12-10 11:05:00,83.99,84.0,83.92,83.98,90500.0,60.6481,60.6553,60.5975,60.6408,90500.0
2013-12-10 11:10:00,83.98,83.98,83.89,83.91,84000.0,60.6408,60.6408,60.5759,60.5903,84000.0
2013-12-10 11:15:00,83.92,83.92,83.86,83.9,75500.0,60.5975,60.5975,60.5542,60.5831,75500.0
2013-12-10 11:20:00,83.89,83.89,83.84,83.85,54800.0,60.5759,60.5759,60.5397,60.547,54800.0
2013-12-10 11:25:00,83.85,83.88,83.82,83.82,57500.0,60.547,60.5686,60.5253,60.5253,57500.0
2013-12-10 11:30:00,83.81,83.81,83.7,83.7,80700.0,60.5181,60.5181,60.4387,60.4387,80700.0
2013-12-10 11:35:00,83.7,83.72,83.66,83.69,68100.0,60.4387,60.4531,60.4098,60.4314,68100.0
2013-12-10 11:40:00,83.68,83.69,83.63,83.65,57400.0,60.4242,60.4314,60.3881,60.4025,57400.0
2013-12-10 11:45:00,83.65,83.68,83.64,83.67,54300.0,60.4025,60.4242,60.3953,60.417,54300.0
2013-12-10 11:50:00,83.66,83.67,83.59,83.61,127600.0,60.4098,60.417,60.3592,60.3737,127600.0
2013-12-10 11:55:00,83.61,83.62,83.58,83.59,82600.0,60.3737,60.3809,60.352,60.3592,82600.0
2013-12-10 12:00:00,83.59,83.59,83.53,83.57,96800.0,60.3592,60.3592,60.3159,60.3448,96800.0
2013-12-10 12:05:00,83.56,83.58,83.52,83.52,102900.0,60.3376,60.352,60.3087,60.3087,102900.0
2013-12-10 12:10:00,83.51,83.53,83.46,83.47,80600.0,60.3015,60.3159,60.2654,60.2726,80600.0
2013-12-10 12:15:00,83.47,83.54,83.43,83.54,89300.0,60.2726,60.3231,60.2437,60.3231,89300.0
2013-12-10 12:20:00,83.54,83.62,83.54,83.56,60400.0,60.3231,60.3809,60.3231,60.3376,60400.0
2013-12-10 12:25:00,83.56,83.59,83.54,83.54,48300.0,60.3376,60.3592,60.3231,60.3231,48300.0
2013-12-10 12:30:00,83.54,83.59,83.54,83.59,34400.0,60.3231,60.3592,60.3231,60.3592,34400.0
2013-12-10 12:35:00,83.58,83.6,83.53,83.59,46100.0,60.352,60.3664,60.3159,60.3592,46100.0
2013-12-10 12:40:00,83.59,83.6,83.57,83.59,29100.0,60.3592,60.3664,60.3448,60.3592,29100.0
2013-12-10 12:45:00,83.59,83.64,83.57,83.63,56200.0,60.3592,60.3953,60.3448,60.3881,56200.0
2013-12-10 12:50:00,83.63,83.66,83.62,83.66,35600.0,60.3881,60.4098,60.3809,60.4098,35600.0
2013-12-10 12:55:00,83.66,83.71,83.65,83.7,69700.0,60.4098,60.4459,60.4025,60.4387,69700.0
2013-12-10 13:00:00,83.69,83.74,83.69,83.74,30200.0,60.4314,60.4675,60.4314,60.4675,30200.0
2013-12-10 13:05:00,83.74,83.77,83.7,83.75,57700.0,60.4675,60.4892,60.4387,60.4748,57700.0
2013-12-10 13:10:00,83.75,83.79,83.73,83.73,55900.0,60.4748,60.5036,60.4603,60.4603,55900.0
2013-12-10 13:15:00,83.74,83.74,83.67,83.69,39300.0,60.4675,60.4675,60.417,60.4314,39300.0
2013-12-10 13:20:00,83.69,83.74,83.69,83.72,88800.0,60.4314,60.4675,60.4314,60.4531,88800.0
2013-12-10 13:25:00,83.72,83.73,83.67,83.71,84900.0,60.4531,60.4603,60.417,60.4459,84900.0
2013-12-10 13:30:00,83.71,83.78,83.7,83.78,24500.0,60.4459,60.4964,60.4387,60.4964,24500.0
2013-12-10 13:35:00,83.77,83.78,83.72,83.76,51600.0,60.4892,60.4964,60.4531,60.482,51600.0
2013-12-10 13:40:00,83.75,83.78,83.74,83.75,36600.0,60.4748,60.4964,60.4675,60.4748,36600.0
2013-12-10 13:45:00,83.74,83.76,83.74,83.75,29900.0,60.4675,60.482,60.4675,60.4748,29900.0
2013-12-10 13:50:00,83.74,83.75,83.68,83.68,50600.0,60.4675,60.4748,60.4242,60.4242,50600.0
2013-12-10 13:55:00,83.68,83.75,83.64,83.73,50800.0,60.4242,60.4748,60.3953,60.4603,50800.0
2013-12-10 14:00:00,83.74,83.77,83.74,83.76,38200.0,60.4675,60.4892,60.4675,60.482,38200.0
2013-12-10 14:05:00,83.76,83.8,83.75,83.79,57400.0,60.482,60.5109,60.4748,60.5036,57400.0
2013-12-10 14:10:00,83.8,83.8,83.78,83.78,38100.0,60.5109,60.5109,60.4964,60.4964,38100.0
2013-12-10 14:15:00,83.78,83.79,83.74,83.78,62600.0,60.4964,60.5036,60.4675,60.4964,62600.0
2013-12-10 14:20:00,83.77,83.78,83.73,83.73,40600.0,60.4892,60.4964,60.4603,60.4603,40600.0
2013-12-10 14:25:00,83.73,83.74,83.67,83.72,61100.0,60.4603,60.4675,60.417,60.4531,61100.0
2013-12-10 14:30:00,83.73,83.76,83.72,83.76,34900.0,60.4603,60.482,60.4531,60.482,34900.0
2013-12-10 14:35:00,83.76,83.78,83.75,83.76,53700.0,60.482,60.4964,60.4748,60.482,53700.0
2013-12-10 14:40:00,83.77,83.77,83.75,83.75,76000.0,60.4892,60.4892,60.4748,60.4748,76000.0
2013-12-10 14:45:00,83.76,83.76,83.68,83.71,64200.0,60.482,60.482,60.4242,60.4459,64200.0
2013-12-10 14:50:00,83.71,83.75,83.69,83.75,62000.0,60.4459,60.4748,60.4314,60.4748,62000.0
2013-12-10 14:55:00,83.75,83.78,83.72,83.73,92000.0,60.4748,60.4964,60.4531,60.4603,92000.0
2013-12-10 15:00:00,83.73,83.78,83.7,83.71,125200.0,60.4603,60.4964,60.4387,60.4459,125200.0
2013-12-10 15:05:00,83.7,83.72,83.68,83.72,102800.0,60.4387,60.4531,60.4242,60.4531,102800.0
2013-12-10 15:10:00,83.72,83.76,83.72,83.75,65100.0,60.4531,60.482,60.4531,60.4748,65100.0
2013-12-10 15:15:00,83.75,83.75,83.7,83.72,99500.0,60.4748,60.4748,60.4387,60.4531,99500.0
2013-12-10 15:20:00,83.71,83.79,83.71,83.78,89300.0,60.4459,60.5036,60.4459,60.4964,89300.0
2013-12-10 15:25:00,83.78,83.83,83.78,83.79,87600.0,60.4964,60.5325,60.4964,60.5036,87600.0
2013-12-10 15:30:00,83.8,83.8,83.74,83.74,93000.0,60.5109,60.5109,60.4675,60.4675,93000.0
2013-12-10 15:35:00,83.75,83.75,83.7,83.72,102200.0,60.4748,60.4748,60.4387,60.4531,102200.0
2013-12-10 15:40:00,83.72,83.72,83.65,83.65,141800.0,60.4531,60.4531,60.4025,60.4025,141800.0
2013-12-10 15:45:00,83.65,83.69,83.63,83.66,184200.0,60.4025,60.4314,60.3881,60.4098,184200.0
2013-12-10 15:50:00,83.67,83.69,83.65,83.65,225500.0,60.417,60.4314,60.4025,60.4025,225500.0
2013-12-10 15:55:00,83.66,83.7,83.64,83.64,396100.0,60.4098,60.4387,60.3953,60.3953,396100.0
2013-12-11 09:30:00,83.74,83.97,83.65,83.72,203100.0,60.4675,60.6336,60.4025,60.4531,203100.0
2013-12-11 09:35:00,83.7,83.96,83.61,83.88,130300.0,60.4387,60.6264,60.3737,60.5686,130300.0
2013-12-11 09:40:00,83.89,84.03,83.86,83.99,114000.0,60.5759,60.6769,60.5542,60.6481,114000.0
2013-12-11 09:45:00,83.99,84.15,83.97,84.07,221700.0,60.6481,60.7636,60.6336,60.7058,221700.0
2013-12-11 09:50:00,84.07,84.13,84.0,84.09,204700.0,60.7058,60.7492,60.6553,60.7203,204700.0
2013-12-11 09:55:00,84.09,84.2,84.07,84.17,134200.0,60.7203,60.7997,60.7058,60.778,134200.0
2013-12-11 10:00:00,84.15,84.24,84.05,84.23,140600.0,60.7636,60.8286,60.6914,60.8214,140600.0
2013-12-11 10:05:00,84.23,84.25,84.09,84.13,156400.0,60.8214,60.8358,60.7203,60.7492,156400.0
2013-12-11 10:10:00,84.13,84.13,84.04,84.07,80300.0,60.7492,60.7492,60.6842,60.7058,80300.0
2013-12-11 10:15:00,84.06,84.15,84.05,84.07,83300.0,60.6986,60.7636,60.6914,60.7058,83300.0
2013-12-11 10:20:00,84.07,84.09,83.95,83.98,75000.0,60.7058,60.7203,60.6192,60.6408,75000.0
2013-12-11 10:25:00,83.98,83.98,83.87,83.87,58300.0,60.6408,60.6408,60.5614,60.5614,58300.0
2013-12-11 10:30:00,83.87,83.99,83.86,83.99,80700.0,60.5614,60.6481,60.5542,60.6481,80700.0
2013-12-11 10:35:00,83.98,84.01,83.93,83.93,63600.0,60.6408,60.6625,60.6047,60.6047,63600.0
2013-12-11 10:40:00,83.93,84.01,83.92,83.99,36800.0,60.6047,60.6625,60.5975,60.6481,36800.0
2013-12-11 10:45:00,84.0,84.04,83.99,84.04,44900.0,60.6553,60.6842,60.6481,60.6842,44900.0
2013-12-11 10:50:00,84.03,84.16,84.03,84.12,76600.0,60.6769,60.7708,60.6769,60.7419,76600.0
2013-12-11 10:55:00,84.13,84.21,84.12,84.21,43400.0,60.7492,60.8069,60.7419,60.8069,43400.0
2013-12-11 11:00:00,84.21,84.22,84.18,84.19,55800.0,60.8069,60.8141,60.7853,60.7925,55800.0
2013-12-11 11:05:00,84.2,84.2,84.13,84.14,56000.0,60.7997,60.7997,60.7492,60.7564,56000.0
2013-12-11 11:10:00,84.14,84.14,84.1,84.14,44000.0,60.7564,60.7564,60.7275,60.7564,44000.0
2013-12-11 11:15:00,84.13,84.15,84.07,84.11,65800.0,60.7492,60.7636,60.7058,60.7347,65800.0
2013-12-11 11:20:00,84.1,84.11,84.02,84.08,131900.0,60.7275,60.7347,60.6697,60.713,131900.0
2013-12-11 11:25:00,84.08,84.12,84.06,84.12,54000.0,60.713,60.7419,60.6986,60.7419,54000.0
2013-12-11 11:30:00,84.1,84.12,84.06,84.1,59100.0,60.7275,60.7419,60.6986,60.7275,59100.0
2013-12-11 11:35:00,84.1,84.12,84.08,84.08,55800.0,60.7275,60.7419,60.713,60.713,55800.0
2013-12-11 11:40:00,84.08,84.17,84.08,84.16,95500.0,60.713,60.778,60.713,60.7708,95500.0
2013-12-11 11:45:00,84.16,84.23,84.14,84.23,81000.0,60.7708,60.8214,60.7564,60.8214,81000.0
2013-12-11 11:50:00,84.23,84.31,84.23,84.28,103200.0,60.8214,60.8791,60.8214,60.8575,103200.0
2013-12-11 11:55:00,84.28,84.34,84.28,84.31,72800.0,60.8575,60.9008,60.8575,60.8791,72800.0
2013-12-11 12:00:00,84.3,84.33,84.26,84.26,79800.0,60.8719,60.8936,60.843,60.843,79800.0
2013-12-11 12:05:00,84.26,84.33,84.26,84.31,72500.0,60.843,60.8936,60.843,60.8791,72500.0
2013-12-11 12:10:00,84.31,84.37,84.3,84.35,86000.0,60.8791,60.9225,60.8719,60.908,86000.0
2013-12-11 12:15:00,84.35,84.35,84.23,84.29,128000.0,60.908,60.908,60.8214,60.8647,128000.0
2013-12-11 12:20:00,84.29,84.31,84.27,84.29,168100.0,60.8647,60.8791,60.8502,60.8647,168100.0
2013-12-11 12:25:00,84.3,84.31,84.25,84.27,116100.0,60.8719,60.8791,60.8358,60.8502,116100.0
2013-12-11 12:30:00,84.28,84.42,84.27,84.41,69400.0,60.8575,60.9586,60.8502,60.9513,69400.0
2013-12-11 12:35:00,84.4,84.42,84.35,84.35,92800.0,60.9441,60.9586,60.908,60.908,92800.0
2013-12-11 12:40:00,84.36,84.36,84.28,84.29,51700.0,60.9152,60.9152,60.8575,60.8647,51700.0
2013-12-11 12:45:00,84.28,84.29,84.23,84.24,69600.0,60.8575,60.8647,60.8214,60.8286,69600.0
2013-12-11 12:50:00,84.25,84.26,84.21,84.22,36200.0,60.8358,60.843,60.8069,60.8141,36200.0
2013-12-11 12:55:00,84.22,84.26,84.2,84.26,40800.0,60.8141,60.843,60.7997,60.843,40800.0
2013-12-11 13:00:00,84.26,84.27,84.19,84.22,74600.0,60.843,60.8502,60.7925,60.8141,74600.0
2013-12-11 13:05:00,84.21,84.3,84.21,84.29,54600.0,60.8069,60.8719,60.8069,60.8647,54600.0
2013-12-11 13:10:00,84.3,84.35,84.29,84.31,37100.0,60.8719,60.908,60.8647,60.8791,37100.0
2013-12-11 13:15:00,84.32,84.36,84.29,84.33,53700.0,60.8863,60.9152,60.8647,60.8936,53700.0
2013-12-11 13:20:00,84.33,84.36,84.29,84.34,49100.0,60.8936,60.9152,60.8647,60.9008,49100.0
2013-12-11 13:25:00,84.35,84.4,84.34,84.39,47300.0,60.908,60.9441,60.9008,60.9369,47300.0
2013-12-11 13:30:00,84.38,84.47,84.36,84.36,108200.0,60.9297,60.9947,60.9152,60.9152,108200.0
2013-12-11 13:35:00,84.36,84.36,84.3,84.31,61900.0,60.9152,60.9152,60.8719,60.8791,61900.0
2013-12-11 13:40:00,84.31,84.37,84.3,84.37,56500.0,60.8791,60.9225,60.8719,60.9225,56500.0
2013-12-11 13:45:00,84.37,84.37,84.33,84.34,59200.0,60.9225,60.9225,60.8936,60.9008,59200.0
2013-12-11 13:50:00,84.33,84.34,84.25,84.27,70400.0,60.8936,60.9008,60.8358,60.8502,70400.0
2013-12-11 13:55:00,84.27,84.32,84.27,84.31,67600.0,60.8502,60.8863,60.8502,60.8791,67600.0
2013-12-11 14:00:00,84.32,84.34,84.31,84.31,42600.0,60.8863,60.9008,60.8791,60.8791,42600.0
2013-12-11 14:05:00,84.31,84.33,84.29,84.29,76000.0,60.8791,60.8936,60.8647,60.8647,76000.0
2013-12-11 14:10:00,84.29,84.34,84.28,84.34,66000.0,60.8647,60.9008,60.8575,60.9008,66000.0
2013-12-11 14:15:00,84.34,84.38,84.3,84.37,86300.0,60.9008,60.9297,60.8719,60.9225,86300.0
2013-12-11 14:20:00,84.37,84.41,84.36,84.4,72500.0,60.9225,60.9513,60.9152,60.9441,72500.0
2013-12-11 14:25:00,84.4,84.43,84.37,84.43,67200.0,60.9441,60.9658,60.9225,60.9658,67200.0
2013-12-11 14:30:00,84.42,84.43,84.37,84.42,58000.0,60.9586,60.9658,60.9225,60.9586,58000.0
2013-12-11 14:35:00,84.42,84.45,84.42,84.43,45100.0,60.9586,60.9802,60.9586,60.9658,45100.0
2013-12-11 14:40:00,84.42,84.49,84.41,84.49,76800.0,60.9586,61.0091,60.9513,61.0091,76800.0
2013-12-11 14:45:00,84.48,84.5,84.45,84.48,82600.0,61.0019,61.0163,60.9802,61.0019,82600.0
2013-12-11 14:50:00,84.47,84.49,84.45,84.47,92500.0,60.9947,61.0091,60.9802,60.9947,92500.0
2013-12-11 14:55:00,84.47,84.47,84.43,84.47,87300.0,60.9947,60.9947,60.9658,60.9947,87300.0
2013-12-11 15:00:00,84.47,84.5,84.4,84.4,170200.0,60.9947,61.0163,60.9441,60.9441,170200.0
2013-12-11 15:05:00,84.4,84.42,84.33,84.37,365100.0,60.9441,60.9586,60.8936,60.9225,365100.0
2013-12-11 15:10:00,84.38,84.38,84.29,84.31,159100.0,60.9297,60.9297,60.8647,60.8791,159100.0
2013-12-11 15:15:00,84.32,84.34,84.27,84.32,95500.0,60.8863,60.9008,60.8502,60.8863,95500.0
2013-12-11 15:20:00,84.32,84.35,84.26,84.32,159000.0,60.8863,60.908,60.843,60.8863,159000.0
2013-12-11 15:25:00,84.32,84.32,84.26,84.28,120900.0,60.8863,60.8863,60.843,60.8575,120900.0
2013-12-11 15:30:00,84.28,84.3,84.21,84.21,182600.0,60.8575,60.8719,60.8069,60.8069,182600.0
2013-12-11 15:35:00,84.21,84.23,84.15,84.16,130400.0,60.8069,60.8214,60.7636,60.7708,130400.0
2013-12-11 15:40:00,84.15,84.16,84.09,84.09,170800.0,60.7636,60.7708,60.7203,60.7203,170800.0
2013-12-11 15:45:00,84.09,84.11,84.03,84.04,397800.0,60.7203,60.7347,60.6769,60.6842,397800.0
2013-12-11 15:50:00,84.04,84.06,83.92,83.92,295600.0,60.6842,60.6986,60.5975,60.5975,295600.0
2013-12-11 15:55:00,83.93,84.09,83.9,84.01,770900.0,60.6047,60.7203,60.5831,60.6625,770900.0
2013-12-12 09:30:00,83.97,83.97,83.61,83.62,49700.0,60.6336,60.6336,60.3737,60.3809,49700.0
2013-12-12 09:35:00,83.66,83.87,83.52,83.65,315900.0,60.4098,60.5614,60.3087,60.4025,315900.0
2013-12-12 09:40:00,83.65,83.65,83.33,83.52,114500.0,60.4025,60.4025,60.1715,60.3087,114500.0
2013-12-12 09:45:00,83.52,83.52,83.33,83.42,121400.0,60.3087,60.3087,60.1715,60.2365,121400.0
2013-12-12 09:50:00,83.42,83.49,83.37,83.37,118400.0,60.2365,60.287,60.2004,60.2004,118400.0
2013-12-12 09:55:00,83.37,83.44,83.32,83.35,67300.0,60.2004,60.2509,60.1643,60.1859,67300.0
2013-12-12 10:00:00,83.34,83.36,83.22,83.27,103300.0,60.1787,60.1931,60.0921,60.1282,103300.0
2013-12-12 10:05:00,83.26,83.27,83.12,83.12,130900.0,60.1209,60.1282,60.0198,60.0198,130900.0
2013-12-12 10:10:00,83.12,83.13,83.06,83.07,119600.0,60.0198,60.0271,59.9765,59.9837,119600.0
2013-12-12 10:15:00,83.07,83.08,82.87,82.87,164700.0,59.9837,59.991,59.8393,59.8393,164700.0
2013-12-12 10:20:00,82.87,82.93,82.85,82.92,111400.0,59.8393,59.8826,59.8249,59.8754,111400.0
2013-12-12 10:25:00,82.92,82.93,82.8,82.88,104200.0,59.8754,59.8826,59.7888,59.8465,104200.0
2013-12-12 10:30:00,82.87,82.96,82.87,82.96,119500.0,59.8393,59.9043,59.8393,59.9043,119500.0
2013-12-12 10:35:00,82.95,82.97,82.87,82.94,112400.0,59.8971,59.9115,59.8393,59.8899,112400.0
2013-12-12 10:40:00,82.93,82.94,82.77,82.77,107400.0,59.8826,59.8899,59.7671,59.7671,107400.0
2013-12-12 10:45:00,82.77,82.87,82.75,82.86,83400.0,59.7671,59.8393,59.7527,59.8321,83400.0
2013-12-12 10:50:00,82.86,82.89,82.69,82.69,167500.0,59.8321,59.8538,59.7093,59.7093,167500.0
2013-12-12 10:55:00,82.69,82.75,82.62,82.74,134500.0,59.7093,59.7527,59.6588,59.7455,134500.0
2013-12-12 11:00:00,82.74,82.78,82.68,82.72,92400.0,59.7455,59.7743,59.7021,59.731,92400.0
2013-12-12 11:05:00,82.72,82.79,82.69,82.78,92500.0,59.731,59.7816,59.7093,59.7743,92500.0
2013-12-12 11:10:00,82.77,82.84,82.77,82.81,101300.0,59.7671,59.8177,59.7671,59.796,101300.0
2013-12-12 11:15:00,82.81,82.86,82.65,82.65,121600.0,59.796,59.8321,59.6805,59.6805,121600.0
2013-12-12 11:20:00,82.66,82.66,82.55,82.56,87700.0,59.6877,59.6877,59.6083,59.6155,87700.0
2013-12-12 11:25:00,82.55,82.56,82.42,82.51,155100.0,59.6083,59.6155,59.5144,59.5794,155100.0
2013-12-12 11:30:00,82.5,82.57,82.49,82.56,116000.0,59.5721,59.6227,59.5649,59.6155,116000.0
2013-12-12 11:35:00,82.56,82.61,82.55,82.57,74300.0,59.6155,59.6516,59.6083,59.6227,74300.0
2013-12-12 11:40:00,82.57,82.59,82.49,82.5,289000.0,59.6227,59.6371,59.5649,59.5721,289000.0
2013-12-12 11:45:00,82.49,82.49,82.35,82.37,129800.0,59.5649,59.5649,59.4638,59.4783,129800.0
2013-12-12 11:50:00,82.36,82.44,82.32,82.43,97600.0,59.4711,59.5288,59.4422,59.5216,97600.0
2013-12-12 11:55:00,82.43,82.44,82.31,82.31,152500.0,59.5216,59.5288,59.435,59.435,152500.0
2013-12-12 12:00:00,82.32,82.38,82.28,82.31,129600.0,59.4422,59.4855,59.4133,59.435,129600.0
2013-12-12 12:05:00,82.31,82.33,82.25,82.26,59900.0,59.435,59.4494,59.3916,59.3988,59900.0
2013-12-12 12:10:00,82.26,82.27,82.16,82.16,93000.0,59.3988,59.4061,59.3266,59.3266,93000.0
2013-12-12 12:15:00,82.16,82.21,82.12,82.15,166400.0,59.3266,59.3627,59.2978,59.3194,166400.0
2013-12-12 12:20:00,82.15,82.16,81.95,81.95,217900.0,59.3194,59.3266,59.175,59.175,217900.0
2013-12-12 12:25:00,81.94,82.07,81.93,82.04,150500.0,59.1678,59.2617,59.1606,59.24,150500.0
2013-12-12 12:30:00,82.05,82.06,82.0,82.02,75500.0,59.2472,59.2544,59.2111,59.2255,75500.0
2013-12-12 12:35:00,82.02,82.13,82.01,82.11,138500.0,59.2255,59.305,59.2183,59.2905,138500.0
2013-12-12 12:40:00,82.11,82.15,82.1,82.13,79000.0,59.2905,59.3194,59.2833,59.305,79000.0
2013-12-12 12:45:00,82.13,82.26,82.13,82.17,111400.0,59.305,59.3988,59.305,59.3339,111400.0
2013-12-12 12:50:00,82.17,82.2,82.15,82.2,74200.0,59.3339,59.3555,59.3194,59.3555,74200.0
2013-12-12 12:55:00,82.2,82.24,82.18,82.18,117900.0,59.3555,59.3844,59.3411,59.3411,117900.0
2013-12-12 13:00:00,82.19,82.32,82.18,82.29,102700.0,59.3483,59.4422,59.3411,59.4205,102700.0
2013-12-12 13:05:00,82.29,82.3,82.21,82.22,82300.0,59.4205,59.4277,59.3627,59.37,82300.0
2013-12-12 13:10:00,82.23,82.23,82.14,82.14,99500.0,59.3772,59.3772,59.3122,59.3122,99500.0
2013-12-12 13:15:00,82.14,82.2,82.06,82.18,168700.0,59.3122,59.3555,59.2544,59.3411,168700.0
2013-12-12 13:20:00,82.17,82.19,82.13,82.17,151800.0,59.3339,59.3483,59.305,59.3339,151800.0
2013-12-12 13:25:00,82.18,82.23,82.17,82.19,51700.0,59.3411,59.3772,59.3339,59.3483,51700.0
2013-12-12 13:30:00,82.19,82.25,82.12,82.13,63100.0,59.3483,59.3916,59.2978,59.305,63100.0
2013-12-12 13:35:00,82.12,82.2,82.11,82.2,53400.0,59.2978,59.3555,59.2905,59.3555,53400.0
2013-12-12 13:40:00,82.19,82.25,82.16,82.2,47700.0,59.3483,59.3916,59.3266,59.3555,47700.0
2013-12-12 13:45:00,82.21,82.21,82.16,82.17,51800.0,59.3627,59.3627,59.3266,59.3339,51800.0
2013-12-12 13:50:00,82.17,82.21,82.16,82.17,42900.0,59.3339,59.3627,59.3266,59.3339,42900.0
2013-12-12 13:55:00,82.17,82.2,82.14,82.17,32500.0,59.3339,59.3555,59.3122,59.3339,32500.0
2013-12-12 14:00:00,82.18,82.24,82.17,82.21,63700.0,59.3411,59.3844,59.3339,59.3627,63700.0
2013-12-12 14:05:00,82.22,82.26,82.2,82.25,74700.0,59.37,59.3988,59.3555,59.3916,74700.0
2013-12-12 14:10:00,82.24,82.3,82.23,82.3,65900.0,59.3844,59.4277,59.3772,59.4277,65900.0
2013-12-12 14:15:00,82.31,82.34,82.28,82.33,74100.0,59.435,59.4566,59.4133,59.4494,74100.0
2013-12-12 14:20:00,82.33,82.4,82.32,82.38,55300.0,59.4494,59.4999,59.4422,59.4855,55300.0
2013-12-12 14:25:00,82.38,82.38,82.33,82.33,39800.0,59.4855,59.4855,59.4494,59.4494,39800.0
2013-12-12 14:30:00,82.34,82.39,82.34,82.38,47500.0,59.4566,59.4927,59.4566,59.4855,47500.0
2013-12-12 14:35:00,82.38,82.39,82.35,82.37,118400.0,59.4855,59.4927,59.4638,59.4783,118400.0
2013-12-12 14:40:00,82.37,82.38,82.31,82.37,52800.0,59.4783,59.4855,59.435,59.4783,52800.0
2013-12-12 14:45:00,82.38,82.38,82.26,82.3,68500.0,59.4855,59.4855,59.3988,59.4277,68500.0
2013-12-12 14:50:00,82.29,82.48,82.29,82.44,106800.0,59.4205,59.5577,59.4205,59.5288,106800.0
2013-12-12 14:55:00,82.44,82.52,82.43,82.48,92400.0,59.5288,59.5866,59.5216,59.5577,92400.0
2013-12-12 15:00:00,82.48,82.48,82.33,82.34,95700.0,59.5577,59.5577,59.4494,59.4566,95700.0
2013-12-12 15:05:00,82.33,82.35,82.27,82.29,146800.0,59.4494,59.4638,59.4061,59.4205,146800.0
2013-12-12 15:10:00,82.29,82.29,82.11,82.12,188400.0,59.4205,59.4205,59.2905,59.2978,188400.0
2013-12-12 15:15:00,82.12,82.22,82.1,82.2,86900.0,59.2978,59.37,59.2833,59.3555,86900.0
2013-12-12 15:20:00,82.19,82.36,82.19,82.31,92100.0,59.3483,59.4711,59.3483,59.435,92100.0
2013-12-12 15:25:00,82.31,82.37,82.28,82.36,148600.0,59.435,59.4783,59.4133,59.4711,148600.0
2013-12-12 15:30:00,82.37,82.38,82.31,82.34,131500.0,59.4783,59.4855,59.435,59.4566,131500.0
2013-12-12 15:35:00,82.36,82.36,82.27,82.32,172600.0,59.4711,59.4711,59.4061,59.4422,172600.0
2013-12-12 15:40:00,82.31,82.32,82.25,82.26,214900.0,59.435,59.4422,59.3916,59.3988,214900.0
2013-12-12 15:45:00,82.26,82.28,82.19,82.27,220700.0,59.3988,59.4133,59.3483,59.4061,220700.0
2013-12-12 15:50:00,82.28,82.28,82.21,82.23,301400.0,59.4133,59.4133,59.3627,59.3772,301400.0
2013-12-12 15:55:00,82.23,82.3,82.2,82.3,526200.0,59.3772,59.4277,59.3555,59.4277,526200.0
2013-12-13 09:30:00,82.32,82.34,82.02,82.03,168900.0,59.4422,59.4566,59.2255,59.2328,168900.0
2013-12-13 09:35:00,82.03,82.1,81.85,81.86,149300.0,59.2328,59.2833,59.1028,59.11,149300.0
2013-12-13 09:40:00,81.85,81.94,81.77,81.89,146500.0,59.1028,59.1678,59.045,59.1317,146500.0
2013-12-13 09:45:00,81.88,81.93,81.86,81.91,108000.0,59.1245,59.1606,59.11,59.1461,108000.0
2013-12-13 09:50:00,81.92,81.95,81.74,81.74,179700.0,59.1533,59.175,59.0234,59.0234,179700.0
2013-12-13 09:55:00,81.74,81.75,81.56,81.63,146200.0,59.0234,59.0306,58.8934,58.9439,146200.0
2013-12-13 10:00:00,81.63,81.76,81.63,81.73,131000.0,58.9439,59.0378,58.9439,59.0161,131000.0
2013-12-13 10:05:00,81.73,81.75,81.67,81.71,86400.0,59.0161,59.0306,58.9728,59.0017,86400.0
2013-12-13 10:10:00,81.7,81.74,81.69,81.71,89100.0,58.9945,59.0234,58.9873,59.0017,89100.0
2013-12-13 10:15:00,81.7,81.73,81.66,81.7,82900.0,58.9945,59.0161,58.9656,58.9945,82900.0
2013-12-13 10:20:00,81.69,81.77,81.67,81.69,81300.0,58.9873,59.045,58.9728,58.9873,81300.0
2013-12-13 10:25:00,81.68,81.75,81.67,81.73,64300.0,58.98,59.0306,58.9728,59.0161,64300.0
2013-12-13 10:30:00,81.74,81.9,81.74,81.9,80800.0,59.0234,59.1389,59.0234,59.1389,80800.0
2013-12-13 10:35:00,81.9,81.95,81.84,81.95,83400.0,59.1389,59.175,59.0956,59.175,83400.0
2013-12-13 10:40:00,81.95,81.98,81.92,81.98,48000.0,59.175,59.1967,59.1533,59.1967,48000.0
2013-12-13 10:45:00,81.98,82.03,81.95,81.95,67600.0,59.1967,59.2328,59.175,59.175,67600.0
2013-12-13 10:50:00,81.96,82.02,81.93,81.98,56900.0,59.1822,59.2255,59.1606,59.1967,56900.0
2013-12-13 10:55:00,81.98,82.11,81.98,82.1,51200.0,59.1967,59.2905,59.1967,59.2833,51200.0
2013-12-13 11:00:00,82.09,82.13,81.98,81.99,58900.0,59.2761,59.305,59.1967,59.2039,58900.0
2013-12-13 11:05:00,81.98,82.01,81.97,82.0,55000.0,59.1967,59.2183,59.1894,59.2111,55000.0
2013-12-13 11:10:00,82.0,82.13,81.98,82.13,111300.0,59.2111,59.305,59.1967,59.305,111300.0
2013-12-13 11:15:00,82.13,82.29,82.13,82.28,70100.0,59.305,59.4205,59.305,59.4133,70100.0
2013-12-13 11:20:00,82.29,82.29,82.23,82.28,59700.0,59.4205,59.4205,59.3772,59.4133,59700.0
2013-12-13 11:25:00,82.28,82.29,82.19,82.2,112600.0,59.4133,59.4205,59.3483,59.3555,112600.0
2013-12-13 11:30:00,82.18,82.18,82.13,82.16,68500.0,59.3411,59.3411,59.305,59.3266,68500.0
2013-12-13 11:35:00,82.15,82.27,82.14,82.26,53100.0,59.3194,59.4061,59.3122,59.3988,53100.0
2013-12-13 11:40:00,82.27,82.3,82.26,82.27,45000.0,59.4061,59.4277,59.3988,59.4061,45000.0
2013-12-13 11:45:00,82.26,82.36,82.25,82.32,75100.0,59.3988,59.4711,59.3916,59.4422,75100.0
2013-12-13 11:50:00,82.31,82.32,82.21,82.29,48500.0,59.435,59.4422,59.3627,59.4205,48500.0
2013-12-13 11:55:00,82.29,82.32,82.29,82.31,57000.0,59.4205,59.4422,59.4205,59.435,57000.0
2013-12-13 12:00:00,82.31,82.32,82.28,82.28,52000.0,59.435,59.4422,59.4133,59.4133,52000.0
2013-12-13 12:05:00,82.29,82.29,82.17,82.19,45300.0,59.4205,59.4205,59.3339,59.3483,45300.0
2013-12-13 12:10:00,82.19,82.23,82.17,82.23,50000.0,59.3483,59.3772,59.3339,59.3772,50000.0
2013-12-13 12:15:00,82.22,82.27,82.21,82.27,32900.0,59.37,59.4061,59.3627,59.4061,32900.0
2013-12-13 12:20:00,82.27,82.36,82.27,82.34,65900.0,59.4061,59.4711,59.4061,59.4566,65900.0
2013-12-13 12:25:00,82.33,82.42,82.32,82.41,52500.0,59.4494,59.5144,59.4422,59.5072,52500.0
2013-12-13 12:30:00,82.42,82.43,82.34,82.35,33200.0,59.5144,59.5216,59.4566,59.4638,33200.0
2013-12-13 12:35:00,82.34,82.35,82.29,82.32,33900.0,59.4566,59.4638,59.4205,59.4422,33900.0
2013-12-13 12:40:00,82.32,82.34,82.24,82.24,30900.0,59.4422,59.4566,59.3844,59.3844,30900.0
2013-12-13 12:45:00,82.24,82.29,82.23,82.23,37200.0,59.3844,59.4205,59.3772,59.3772,37200.0
2013-12-13 12:50:00,82.23,82.23,82.17,82.22,30400.0,59.3772,59.3772,59.3339,59.37,30400.0
2013-12-13 12:55:00,82.23,82.28,82.22,82.27,62900.0,59.3772,59.4133,59.37,59.4061,62900.0
2013-12-13 13:00:00,82.27,82.32,82.26,82.29,118000.0,59.4061,59.4422,59.3988,59.4205,118000.0
2013-12-13 13:05:00,82.29,82.32,82.28,82.3,38600.0,59.4205,59.4422,59.4133,59.4277,38600.0
2013-12-13 13:10:00,82.3,82.35,82.29,82.34,30100.0,59.4277,59.4638,59.4205,59.4566,30100.0
2013-12-13 13:15:00,82.34,82.34,82.26,82.3,65100.0,59.4566,59.4566,59.3988,59.4277,65100.0
2013-12-13 13:20:00,82.3,82.41,82.25,82.25,163400.0,59.4277,59.5072,59.3916,59.3916,163400.0
2013-12-13 13:25:00,82.24,82.37,82.22,82.37,37300.0,59.3844,59.4783,59.37,59.4783,37300.0
2013-12-13 13:30:00,82.36,82.43,82.34,82.43,35100.0,59.4711,59.5216,59.4566,59.5216,35100.0
2013-12-13 13:35:00,82.43,82.45,82.37,82.38,31600.0,59.5216,59.536,59.4783,59.4855,31600.0
2013-12-13 13:40:00,82.37,82.39,82.31,82.31,42900.0,59.4783,59.4927,59.435,59.435,42900.0
2013-12-13 13:45:00,82.31,82.36,82.3,82.36,20000.0,59.435,59.4711,59.4277,59.4711,20000.0
2013-12-13 13:50:00,82.35,82.36,82.3,82.31,27500.0,59.4638,59.4711,59.4277,59.435,27500.0
2013-12-13 13:55:00,82.3,82.34,82.3,82.34,81000.0,59.4277,59.4566,59.4277,59.4566,81000.0
2013-12-13 14:00:00,82.34,82.36,82.31,82.32,111200.0,59.4566,59.4711,59.435,59.4422,111200.0
2013-12-13 14:05:00,82.32,82.36,82.3,82.36,86200.0,59.4422,59.4711,59.4277,59.4711,86200.0
2013-12-13 14:10:00,82.35,82.36,82.28,82.34,128600.0,59.4638,59.4711,59.4133,59.4566,128600.0
2013-12-13 14:15:00,82.34,82.37,82.33,82.36,46600.0,59.4566,59.4783,59.4494,59.4711,46600.0
2013-12-13 14:20:00,82.36,82.42,82.31,82.31,131800.0,59.4711,59.5144,59.435,59.435,131800.0
2013-12-13 14:25:00,82.32,82.36,82.3,82.31,66400.0,59.4422,59.4711,59.4277,59.435,66400.0
2013-12-13 14:30:00,82.31,82.36,82.31,82.35,54500.0,59.435,59.4711,59.435,59.4638,54500.0
2013-12-13 14:35:00,82.35,82.36,82.3,82.31,52500.0,59.4638,59.4711,59.4277,59.435,52500.0
2013-12-13 14:40:00,82.31,82.31,82.24,82.25,44600.0,59.435,59.435,59.3844,59.3916,44600.0
2013-12-13 14:45:00,82.24,82.29,82.21,82.28,49800.0,59.3844,59.4205,59.3627,59.4133,49800.0
2013-12-13 14:50:00,82.28,82.28,82.2,82.23,91100.0,59.4133,59.4133,59.3555,59.3772,91100.0
2013-12-13 14:55:00,82.24,82.28,82.2,82.26,59200.0,59.3844,59.4133,59.3555,59.3988,59200.0
2013-12-13 15:00:00,82.27,82.31,82.26,82.31,58600.0,59.4061,59.435,59.3988,59.435,58600.0
2013-12-13 15:05:00,82.3,82.35,82.3,82.32,44000.0,59.4277,59.4638,59.4277,59.4422,44000.0
2013-12-13 15:10:00,82.32,82.36,82.31,82.34,35900.0,59.4422,59.4711,59.435,59.4566,35900.0
2013-12-13 15:15:00,82.33,82.36,82.32,82.33,98600.0,59.4494,59.4711,59.4422,59.4494,98600.0
2013-12-13 15:20:00,82.34,82.36,82.33,82.34,40700.0,59.4566,59.4711,59.4494,59.4566,40700.0
2013-12-13 15:25:00,82.35,82.43,82.33,82.39,78900.0,59.4638,59.5216,59.4494,59.4927,78900.0
2013-12-13 15:30:00,82.39,82.42,82.33,82.34,98400.0,59.4927,59.5144,59.4494,59.4566,98400.0
2013-12-13 15:35:00,82.34,82.35,82.27,82.3,136800.0,59.4566,59.4638,59.4061,59.4277,136800.0
2013-12-13 15:40:00,82.3,82.39,82.29,82.37,122400.0,59.4277,59.4927,59.4205,59.4783,122400.0
2013-12-13 15:45:00,82.36,82.39,82.32,82.32,109000.0,59.4711,59.4927,59.4422,59.4422,109000.0
2013-12-13 15:50:00,82.31,82.45,82.31,82.39,263200.0,59.435,59.536,59.435,59.4927,263200.0
2013-12-13 15:55:00,82.4,82.46,82.35,82.37,640100.0,59.4999,59.5433,59.4638,59.4783,640100.0
2013-12-16 09:30:00,82.9,82.97,82.37,82.96,367500.0,59.861,59.9115,59.4783,59.9043,367500.0
2013-12-16 09:35:00,82.98,83.07,82.89,82.93,226300.0,59.9188,59.9837,59.8538,59.8826,226300.0
2013-12-16 09:40:00,82.94,83.03,82.9,82.95,226300.0,59.8899,59.9549,59.861,59.8971,226300.0
2013-12-16 09:45:00,82.95,82.99,82.9,82.96,119900.0,59.8971,59.926,59.861,59.9043,119900.0
2013-12-16 09:50:00,82.96,82.98,82.86,82.86,148200.0,59.9043,59.9188,59.8321,59.8321,148200.0
2013-12-16 09:55:00,82.87,82.9,82.71,82.77,195300.0,59.8393,59.861,59.7238,59.7671,195300.0
2013-12-16 10:00:00,82.76,82.83,82.54,82.58,236100.0,59.7599,59.8104,59.601,59.6299,236100.0
2013-12-16 10:05:00,82.57,82.75,82.57,82.65,259700.0,59.6227,59.7527,59.6227,59.6805,259700.0
2013-12-16 10:10:00,82.65,82.66,82.43,82.43,91500.0,59.6805,59.6877,59.5216,59.5216,91500.0
2013-12-16 10:15:00,82.43,82.49,82.31,82.31,112300.0,59.5216,59.5649,59.435,59.435,112300.0
2013-12-16 10:20:00,82.32,82.36,82.28,82.34,111000.0,59.4422,59.4711,59.4133,59.4566,111000.0
2013-12-16 10:25:00,82.34,82.34,82.21,82.27,136000.0,59.4566,59.4566,59.3627,59.4061,136000.0
2013-12-16 10:30:00,82.27,82.29,82.12,82.14,152800.0,59.4061,59.4205,59.2978,59.3122,152800.0
2013-12-16 10:35:00,82.14,82.15,82.05,82.08,146500.0,59.3122,59.3194,59.2472,59.2689,146500.0
2013-12-16 10:40:00,82.08,82.13,82.01,82.02,110200.0,59.2689,59.305,59.2183,59.2255,110200.0
2013-12-16 10:45:00,82.03,82.18,82.02,82.11,154800.0,59.2328,59.3411,59.2255,59.2905,154800.0
2013-12-16 10:50:00,82.11,82.11,82.03,82.08,84100.0,59.2905,59.2905,59.2328,59.2689,84100.0
2013-12-16 10:55:00,82.08,82.1,82.06,82.09,72600.0,59.2689,59.2833,59.2544,59.2761,72600.0
2013-12-16 11:00:00,82.09,82.1,82.03,82.05,86400.0,59.2761,59.2833,59.2328,59.2472,86400.0
2013-12-16 11:05:00,82.06,82.1,82.05,82.09,72400.0,59.2544,59.2833,59.2472,59.2761,72400.0
2013-12-16 11:10:00,82.09,82.21,82.09,82.19,98000.0,59.2761,59.3627,59.2761,59.3483,98000.0
2013-12-16 11:15:00,82.18,82.21,82.14,82.17,61000.0,59.3411,59.3627,59.3122,59.3339,61000.0
2013-12-16 11:20:00,82.17,82.17,82.09,82.11,71900.0,59.3339,59.3339,59.2761,59.2905,71900.0
2013-12-16 11:25:00,82.12,82.22,82.1,82.21,92300.0,59.2978,59.37,59.2833,59.3627,92300.0
2013-12-16 11:30:00,82.21,82.24,82.17,82.17,123400.0,59.3627,59.3844,59.3339,59.3339,123400.0
2013-12-16 11:35:00,82.17,82.22,82.11,82.11,102400.0,59.3339,59.37,59.2905,59.2905,102400.0
2013-12-16 11:40:00,82.11,82.13,82.07,82.09,78400.0,59.2905,59.305,59.2617,59.2761,78400.0
2013-12-16 11:45:00,82.09,82.1,82.05,82.08,54700.0,59.2761,59.2833,59.2472,59.2689,54700.0
2013-12-16 11:50:00,82.09,82.13,82.08,82.09,48800.0,59.2761,59.305,59.2689,59.2761,48800.0
2013-12-16 11:55:00,82.1,82.12,82.09,82.11,44300.0,59.2833,59.2978,59.2761,59.2905,44300.0
2013-12-16 12:00:00,82.11,82.12,82.01,82.01,36900.0,59.2905,59.2978,59.2183,59.2183,36900.0
2013-12-16 12:05:00,82.02,82.02,81.94,81.95,69600.0,59.2255,59.2255,59.1678,59.175,69600.0
2013-12-16 12:10:00,81.96,81.98,81.93,81.93,57300.0,59.1822,59.1967,59.1606,59.1606,57300.0
2013-12-16 12:15:00,81.93,81.95,81.91,81.92,53600.0,59.1606,59.175,59.1461,59.1533,53600.0
2013-12-16 12:20:00,81.92,81.93,81.87,81.89,40700.0,59.1533,59.1606,59.1172,59.1317,40700.0
2013-12-16 12:25:00,81.88,81.89,81.83,81.83,52700.0,59.1245,59.1317,59.0884,59.0884,52700.0
2013-12-16 12:30:00,81.83,81.85,81.76,81.77,61900.0,59.0884,59.1028,59.0378,59.045,61900.0
2013-12-16 12:35:00,81.77,81.81,81.77,81.8,56900.0,59.045,59.0739,59.045,59.0667,56900.0
2013-12-16 12:40:00,81.81,81.87,81.8,81.87,80200.0,59.0739,59.1172,59.0667,59.1172,80200.0
2013-12-16 12:45:00,81.87,81.88,81.82,81.83,58400.0,59.1172,59.1245,59.0811,59.0884,58400.0
2013-12-16 12:50:00,81.83,81.86,81.8,81.8,41100.0,59.0884,59.11,59.0667,59.0667,41100.0
2013-12-16 12:55:00,81.8,81.8,81.74,81.74,71700.0,59.0667,59.0667,59.0234,59.0234,71700.0
2013-12-16 13:00:00,81.75,81.79,81.67,81.69,84800.0,59.0306,59.0595,58.9728,58.9873,84800.0
2013-12-16 13:05:00,81.7,81.73,81.69,81.7,74100.0,58.9945,59.0161,58.9873,58.9945,74100.0
2013-12-16 13:10:00,81.7,81.7,81.61,81.62,78000.0,58.9945,58.9945,58.9295,58.9367,78000.0
2013-12-16 13:15:00,81.61,81.7,81.61,81.7,60800.0,58.9295,58.9945,58.9295,58.9945,60800.0
2013-12-16 13:20:00,81.69,81.7,81.6,81.65,98800.0,58.9873,58.9945,58.9223,58.9584,98800.0
2013-12-16 13:25:00,81.65,81.66,81.61,81.63,64700.0,58.9584,58.9656,58.9295,58.9439,64700.0
2013-12-16 13:30:00,81.63,81.69,81.62,81.68,78400.0,58.9439,58.9873,58.9367,58.98,78400.0
2013-12-16 13:35:00,81.69,81.72,81.66,81.66,32500.0,58.9873,59.0089,58.9656,58.9656,32500.0
2013-12-16 13:40:00,81.66,81.71,81.65,81.7,50700.0,58.9656,59.0017,58.9584,58.9945,50700.0
2013-12-16 13:45:00,81.71,81.74,81.67,81.73,55200.0,59.0017,59.0234,58.9728,59.0161,55200.0
2013-12-16 13:50:00,81.74,81.81,81.73,81.79,49000.0,59.0234,59.0739,59.0161,59.0595,49000.0
2013-12-16 13:55:00,81.79,81.88,81.79,81.83,68400.0,59.0595,59.1245,59.0595,59.0884,68400.0
2013-12-16 14:00:00,81.84,81.96,81.83,81.92,97500.0,59.0956,59.1822,59.0884,59.1533,97500.0
2013-12-16 14:05:00,81.93,82.0,81.9,81.91,80400.0,59.1606,59.2111,59.1389,59.1461,80400.0
2013-12-16 14:10:00,81.91,81.99,81.9,81.99,70000.0,59.1461,59.2039,59.1389,59.2039,70000.0
2013-12-16 14:15:00,81.98,82.01,81.91,81.92,71200.0,59.1967,59.2183,59.1461,59.1533,71200.0
2013-12-16 14:20:00,81.91,81.98,81.91,81.98,48700.0,59.1461,59.1967,59.1461,59.1967,48700.0
2013-12-16 14:25:00,81.97,82.01,81.95,82.01,52300.0,59.1894,59.2183,59.175,59.2183,52300.0
2013-12-16 14:30:00,82.0,82.01,81.95,81.96,116200.0,59.2111,59.2183,59.175,59.1822,116200.0
2013-12-16 14:35:00,81.96,82.0,81.95,81.98,53300.0,59.1822,59.2111,59.175,59.1967,53300.0
2013-12-16 14:40:00,81.97,81.98,81.93,81.94,66800.0,59.1894,59.1967,59.1606,59.1678,66800.0
2013-12-16 14:45:00,81.94,81.95,81.89,81.9,60400.0,59.1678,59.175,59.1317,59.1389,60400.0
2013-12-16 14:50:00,81.9,81.94,81.88,81.89,74900.0,59.1389,59.1678,59.1245,59.1317,74900.0
2013-12-16 14:55:00,81.88,81.92,81.85,81.87,63400.0,59.1245,59.1533,59.1028,59.1172,63400.0
2013-12-16 15:00:00,81.86,81.88,81.81,81.82,86100.0,59.11,59.1245,59.0739,59.0811,86100.0
2013-12-16 15:05:00,81.82,81.85,81.82,81.84,53800.0,59.0811,59.1028,59.0811,59.0956,53800.0
2013-12-16 15:10:00,81.84,81.87,81.83,81.84,96900.0,59.0956,59.1172,59.0884,59.0956,96900.0
2013-12-16 15:15:00,81.84,81.88,81.84,81.87,64700.0,59.0956,59.1245,59.0956,59.1172,64700.0
2013-12-16 15:20:00,81.86,81.86,81.72,81.73,115600.0,59.11,59.11,59.0089,59.0161,115600.0
2013-12-16 15:25:00,81.73,81.77,81.73,81.76,47200.0,59.0161,59.045,59.0161,59.0378,47200.0
2013-12-16 15:30:00,81.76,81.77,81.71,81.71,93500.0,59.0378,59.045,59.0017,59.0017,93500.0
2013-12-16 15:35:00,81.71,81.75,81.7,81.71,98200.0,59.0017,59.0306,58.9945,59.0017,98200.0
2013-12-16 15:40:00,81.7,81.76,81.67,81.74,203700.0,58.9945,59.0378,58.9728,59.0234,203700.0
2013-12-16 15:45:00,81.75,81.81,81.74,81.8,244400.0,59.0306,59.0739,59.0234,59.0667,244400.0
2013-12-16 15:50:00,81.8,81.8,81.7,81.72,262100.0,59.0667,59.0667,58.9945,59.0089,262100.0
2013-12-16 15:55:00,81.72,81.73,81.67,81.69,466000.0,59.0089,59.0161,58.9728,58.9873,466000.0
2013-12-17 09:30:00,81.78,81.87,81.6,81.75,280100.0,59.0522,59.1172,58.9223,59.0306,280100.0
2013-12-17 09:35:00,81.74,81.78,81.58,81.63,141400.0,59.0234,59.0522,58.9078,58.9439,141400.0
2013-12-17 09:40:00,81.63,81.64,81.54,81.58,159000.0,58.9439,58.9512,58.8789,58.9078,159000.0
2013-12-17 09:45:00,81.57,81.63,81.43,81.44,191000.0,58.9006,58.9439,58.7995,58.8067,191000.0
2013-12-17 09:50:00,81.44,81.48,81.38,81.44,137400.0,58.8067,58.8356,58.7634,58.8067,137400.0
2013-12-17 09:55:00,81.44,81.44,81.26,81.32,482400.0,58.8067,58.8067,58.6768,58.7201,482400.0
2013-12-17 10:00:00,81.31,81.42,81.25,81.42,289700.0,58.7129,58.7923,58.6695,58.7923,289700.0
2013-12-17 10:05:00,81.42,81.51,81.41,81.47,153600.0,58.7923,58.8573,58.7851,58.8284,153600.0
2013-12-17 10:10:00,81.48,81.5,81.42,81.5,124400.0,58.8356,58.8501,58.7923,58.8501,124400.0
2013-12-17 10:15:00,81.49,81.5,81.43,81.43,66200.0,58.8428,58.8501,58.7995,58.7995,66200.0
2013-12-17 10:20:00,81.43,81.45,81.42,81.42,81100.0,58.7995,58.814,58.7923,58.7923,81100.0
2013-12-17 10:25:00,81.42,81.43,81.39,81.41,106400.0,58.7923,58.7995,58.7706,58.7851,106400.0
2013-12-17 10:30:00,81.4,81.42,81.36,81.41,125200.0,58.7779,58.7923,58.749,58.7851,125200.0
2013-12-17 10:35:00,81.4,81.51,81.3,81.3,342000.0,58.7779,58.8573,58.7056,58.7056,342000.0
2013-12-17 10:40:00,81.29,81.34,81.29,81.32,77200.0,58.6984,58.7345,58.6984,58.7201,77200.0
2013-12-17 10:45:00,81.32,81.35,81.16,81.17,184900.0,58.7201,58.7418,58.6046,58.6118,184900.0
2013-12-17 10:50:00,81.17,81.19,81.01,81.03,143400.0,58.6118,58.6262,58.4962,58.5107,143400.0
2013-12-17 10:55:00,81.02,81.04,80.91,80.99,225100.0,58.5035,58.5179,58.424,58.4818,225100.0
2013-12-17 11:00:00,80.99,81.0,80.95,81.0,119200.0,58.4818,58.489,58.4529,58.489,119200.0
2013-12-17 11:05:00,81.0,81.01,80.97,80.99,122500.0,58.489,58.4962,58.4674,58.4818,122500.0
2013-12-17 11:10:00,81.0,81.0,80.93,80.94,73200.0,58.489,58.489,58.4385,58.4457,73200.0
2013-12-17 11:15:00,80.93,80.94,80.87,80.9,89700.0,58.4385,58.4457,58.3951,58.4168,89700.0
2013-12-17 11:20:00,80.9,80.95,80.87,80.95,50500.0,58.4168,58.4529,58.3951,58.4529,50500.0
2013-12-17 11:25:00,80.95,80.97,80.8,80.8,179100.0,58.4529,58.4674,58.3446,58.3446,179100.0
2013-12-17 11:30:00,80.8,80.87,80.8,80.81,128300.0,58.3446,58.3951,58.3446,58.3518,128300.0
2013-12-17 11:35:00,80.8,80.81,80.76,80.8,130700.0,58.3446,58.3518,58.3157,58.3446,130700.0
2013-12-17 11:40:00,80.79,80.79,80.71,80.73,85800.0,58.3374,58.3374,58.2796,58.2941,85800.0
2013-12-17 11:45:00,80.72,80.8,80.71,80.77,119500.0,58.2868,58.3446,58.2796,58.3229,119500.0
2013-12-17 11:50:00,80.77,80.93,80.77,80.91,90300.0,58.3229,58.4385,58.3229,58.424,90300.0
2013-12-17 11:55:00,80.91,80.93,80.86,80.91,85600.0,58.424,58.4385,58.3879,58.424,85600.0
2013-12-17 12:00:00,80.92,80.92,80.84,80.85,71600.0,58.4313,58.4313,58.3735,58.3807,71600.0
2013-12-17 12:05:00,80.84,80.86,80.8,80.81,70400.0,58.3735,58.3879,58.3446,58.3518,70400.0
2013-12-17 12:10:00,80.8,80.85,80.8,80.85,75000.0,58.3446,58.3807,58.3446,58.3807,75000.0
2013-12-17 12:15:00,80.85,80.87,80.8,80.8,115600.0,58.3807,58.3951,58.3446,58.3446,115600.0
2013-12-17 12:20:00,80.8,80.84,80.75,80.84,84400.0,58.3446,58.3735,58.3085,58.3735,84400.0
2013-12-17 12:25:00,80.84,80.84,80.73,80.75,91600.0,58.3735,58.3735,58.2941,58.3085,91600.0
2013-12-17 12:30:00,80.76,80.79,80.74,80.75,59700.0,58.3157,58.3374,58.3013,58.3085,59700.0
2013-12-17 12:35:00,80.75,80.76,80.7,80.76,82100.0,58.3085,58.3157,58.2724,58.3157,82100.0
2013-12-17 12:40:00,80.75,80.77,80.69,80.72,133300.0,58.3085,58.3229,58.2652,58.2868,133300.0
2013-12-17 12:45:00,80.72,80.84,80.72,80.84,97200.0,58.2868,58.3735,58.2868,58.3735,97200.0
2013-12-17 12:50:00,80.85,81.01,80.85,80.97,109100.0,58.3807,58.4962,58.3807,58.4674,109100.0
2013-12-17 12:55:00,80.97,80.99,80.92,80.98,55500.0,58.4674,58.4818,58.4313,58.4746,55500.0
2013-12-17 13:00:00,80.98,81.03,80.98,81.02,74800.0,58.4746,58.5107,58.4746,58.5035,74800.0
2013-12-17 13:05:00,81.02,81.03,80.99,80.99,78700.0,58.5035,58.5107,58.4818,58.4818,78700.0
2013-12-17 13:10:00,80.99,81.04,80.99,81.0,63700.0,58.4818,58.5179,58.4818,58.489,63700.0
2013-12-17 13:15:00,81.0,81.02,80.96,80.96,52300.0,58.489,58.5035,58.4601,58.4601,52300.0
2013-12-17 13:20:00,80.96,81.02,80.95,81.02,83400.0,58.4601,58.5035,58.4529,58.5035,83400.0
2013-12-17 13:25:00,81.01,81.04,80.99,81.03,63200.0,58.4962,58.5179,58.4818,58.5107,63200.0
2013-12-17 13:30:00,81.02,81.05,80.99,81.02,52700.0,58.5035,58.5251,58.4818,58.5035,52700.0
2013-12-17 13:35:00,81.03,81.05,80.99,81.02,74100.0,58.5107,58.5251,58.4818,58.5035,74100.0
2013-12-17 13:40:00,81.02,81.03,80.98,80.98,62400.0,58.5035,58.5107,58.4746,58.4746,62400.0
2013-12-17 13:45:00,80.98,81.01,80.96,80.98,71500.0,58.4746,58.4962,58.4601,58.4746,71500.0
2013-12-17 13:50:00,80.98,80.98,80.9,80.91,68800.0,58.4746,58.4746,58.4168,58.424,68800.0
2013-12-17 13:55:00,80.91,80.99,80.9,80.99,42300.0,58.424,58.4818,58.4168,58.4818,42300.0
2013-12-17 14:00:00,80.99,81.01,80.96,80.96,92600.0,58.4818,58.4962,58.4601,58.4601,92600.0
2013-12-17 14:05:00,80.96,81.0,80.9,81.0,124600.0,58.4601,58.489,58.4168,58.489,124600.0
2013-12-17 14:10:00,81.0,81.03,80.94,80.99,131300.0,58.489,58.5107,58.4457,58.4818,131300.0
2013-12-17 14:15:00,80.99,81.0,80.92,80.94,67100.0,58.4818,58.489,58.4313,58.4457,67100.0
2013-12-17 14:20:00,80.94,81.03,80.94,81.0,71500.0,58.4457,58.5107,58.4457,58.489,71500.0
2013-12-17 14:25:00,80.99,81.03,80.98,81.02,90400.0,58.4818,58.5107,58.4746,58.5035,90400.0
2013-12-17 14:30:00,81.01,81.05,81.01,81.02,63800.0,58.4962,58.5251,58.4962,58.5035,63800.0
2013-12-17 14:35:00,81.01,81.03,80.95,80.96,75200.0,58.4962,58.5107,58.4529,58.4601,75200.0
2013-12-17 14:40:00,80.95,81.01,80.95,81.0,55300.0,58.4529,58.4962,58.4529,58.489,55300.0
2013-12-17 14:45:00,81.0,81.06,81.0,81.06,104200.0,58.489,58.5323,58.489,58.5323,104200.0
2013-12-17 14:50:00,81.06,81.06,80.95,80.97,97000.0,58.5323,58.5323,58.4529,58.4674,97000.0
2013-12-17 14:55:00,80.96,81.0,80.94,80.99,81600.0,58.4601,58.489,58.4457,58.4818,81600.0
2013-12-17 15:00:00,80.98,81.08,80.98,81.08,63100.0,58.4746,58.5468,58.4746,58.5468,63100.0
2013-12-17 15:05:00,81.08,81.15,81.07,81.15,76800.0,58.5468,58.5973,58.5396,58.5973,76800.0
2013-12-17 15:10:00,81.15,81.19,81.12,81.14,164600.0,58.5973,58.6262,58.5757,58.5901,164600.0
2013-12-17 15:15:00,81.14,81.14,81.07,81.07,70200.0,58.5901,58.5901,58.5396,58.5396,70200.0
2013-12-17 15:20:00,81.07,81.11,81.06,81.09,92500.0,58.5396,58.5684,58.5323,58.554,92500.0
2013-12-17 15:25:00,81.08,81.09,81.04,81.06,69800.0,58.5468,58.554,58.5179,58.5323,69800.0
2013-12-17 15:30:00,81.05,81.08,80.94,80.95,156400.0,58.5251,58.5468,58.4457,58.4529,156400.0
2013-12-17 15:35:00,80.95,80.95,80.78,80.85,414200.0,58.4529,58.4529,58.3302,58.3807,414200.0
2013-12-17 15:40:00,80.85,80.96,80.84,80.95,139400.0,58.3807,58.4601,58.3735,58.4529,139400.0
2013-12-17 15:45:00,80.94,81.11,80.92,80.97,378300.0,58.4457,58.5684,58.4313,58.4674,378300.0
2013-12-17 15:50:00,80.96,81.04,80.95,81.03,292700.0,58.4601,58.5179,58.4529,58.5107,292700.0
2013-12-17 15:55:00,81.04,81.05,80.85,80.91,709500.0,58.5179,58.5251,58.3807,58.424,709500.0
2013-12-18 09:30:00,81.21,81.27,80.84,80.86,299700.0,58.6407,58.684,58.3735,58.3879,299700.0
2013-12-18 09:35:00,80.84,81.04,80.82,80.98,197000.0,58.3735,58.5179,58.359,58.4746,197000.0
2013-12-18 09:40:00,80.98,81.11,80.97,81.1,292100.0,58.4746,58.5684,58.4674,58.5612,292100.0
2013-12-18 09:45:00,81.12,81.29,81.12,81.18,118700.0,58.5757,58.6984,58.5757,58.619,118700.0
2013-12-18 09:50:00,81.19,81.26,81.15,81.22,237400.0,58.6262,58.6768,58.5973,58.6479,237400.0
2013-12-18 09:55:00,81.23,81.44,81.23,81.42,75800.0,58.6551,58.8067,58.6551,58.7923,75800.0
2013-12-18 10:00:00,81.43,81.55,81.39,81.39,181700.0,58.7995,58.8862,58.7706,58.7706,181700.0
2013-12-18 10:05:00,81.38,81.54,81.34,81.53,146000.0,58.7634,58.8789,58.7345,58.8717,146000.0
2013-12-18 10:10:00,81.53,81.56,81.49,81.5,88300.0,58.8717,58.8934,58.8428,58.8501,88300.0
2013-12-18 10:15:00,81.49,81.52,81.45,81.45,73000.0,58.8428,58.8645,58.814,58.814,73000.0
2013-12-18 10:20:00,81.46,81.47,81.32,81.36,59900.0,58.8212,58.8284,58.7201,58.749,59900.0
2013-12-18 10:25:00,81.37,81.37,81.21,81.23,71200.0,58.7562,58.7562,58.6407,58.6551,71200.0
2013-12-18 10:30:00,81.22,81.27,81.2,81.27,89900.0,58.6479,58.684,58.6334,58.684,89900.0
2013-12-18 10:35:00,81.26,81.33,81.26,81.31,64400.0,58.6768,58.7273,58.6768,58.7129,64400.0
2013-12-18 10:40:00,81.32,81.4,81.31,81.4,110600.0,58.7201,58.7779,58.7129,58.7779,110600.0
2013-12-18 10:45:00,81.4,81.44,81.28,81.28,92700.0,58.7779,58.8067,58.6912,58.6912,92700.0
2013-12-18 10:50:00,81.28,81.28,81.12,81.19,93600.0,58.6912,58.6912,58.5757,58.6262,93600.0
2013-12-18 10:55:00,81.18,81.33,81.17,81.33,81600.0,58.619,58.7273,58.6118,58.7273,81600.0
2013-12-18 11:00:00,81.33,81.36,81.24,81.24,56800.0,58.7273,58.749,58.6623,58.6623,56800.0
2013-12-18 11:05:00,81.24,81.26,81.18,81.26,48100.0,58.6623,58.6768,58.619,58.6768,48100.0
2013-12-18 11:10:00,81.26,81.27,81.16,81.23,74600.0,58.6768,58.684,58.6046,58.6551,74600.0
2013-12-18 11:15:00,81.23,81.27,81.2,81.27,46400.0,58.6551,58.684,58.6334,58.684,46400.0
2013-12-18 11:20:00,81.27,81.32,81.26,81.3,55400.0,58.684,58.7201,58.6768,58.7056,55400.0
2013-12-18 11:25:00,81.31,81.32,81.21,81.22,61600.0,58.7129,58.7201,58.6407,58.6479,61600.0
2013-12-18 11:30:00,81.21,81.26,81.18,81.18,55400.0,58.6407,58.6768,58.619,58.619,55400.0
2013-12-18 11:35:00,81.19,81.22,81.14,81.18,53300.0,58.6262,58.6479,58.5901,58.619,53300.0
2013-12-18 11:40:00,81.19,81.19,81.08,81.1,71000.0,58.6262,58.6262,58.5468,58.5612,71000.0
2013-12-18 11:45:00,81.11,81.13,81.02,81.02,68400.0,58.5684,58.5829,58.5035,58.5035,68400.0
2013-12-18 11:50:00,81.02,81.06,81.01,81.03,69900.0,58.5035,58.5323,58.4962,58.5107,69900.0
2013-12-18 11:55:00,81.04,81.1,81.02,81.09,70200.0,58.5179,58.5612,58.5035,58.554,70200.0
2013-12-18 12:00:00,81.1,81.16,81.09,81.16,55400.0,58.5612,58.6046,58.554,58.6046,55400.0
2013-12-18 12:05:00,81.17,81.17,81.05,81.05,59400.0,58.6118,58.6118,58.5251,58.5251,59400.0
2013-12-18 12:10:00,81.05,81.14,81.05,81.13,46600.0,58.5251,58.5901,58.5251,58.5829,46600.0
2013-12-18 12:15:00,81.12,81.18,81.09,81.1,72200.0,58.5757,58.619,58.554,58.5612,72200.0
2013-12-18 12:20:00,81.09,81.12,81.08,81.08,91000.0,58.554,58.5757,58.5468,58.5468,91000.0
2013-12-18 12:25:00,81.09,81.11,81.05,81.11,44200.0,58.554,58.5684,58.5251,58.5684,44200.0
2013-12-18 12:30:00,81.11,81.12,81.06,81.09,77100.0,58.5684,58.5757,58.5323,58.554,77100.0
2013-12-18 12:35:00,81.1,81.1,81.07,81.07,74000.0,58.5612,58.5612,58.5396,58.5396,74000.0
2013-12-18 12:40:00,81.07,81.07,81.02,81.04,56000.0,58.5396,58.5396,58.5035,58.5179,56000.0
2013-12-18 12:45:00,81.04,81.08,81.03,81.07,43900.0,58.5179,58.5468,58.5107,58.5396,43900.0
2013-12-18 12:50:00,81.07,81.08,81.04,81.06,53300.0,58.5396,58.5468,58.5179,58.5323,53300.0
2013-12-18 12:55:00,81.06,81.08,81.03,81.05,77800.0,58.5323,58.5468,58.5107,58.5251,77800.0
2013-12-18 13:00:00,81.05,81.07,80.97,81.01,90300.0,58.5251,58.5396,58.4674,58.4962,90300.0
2013-12-18 13:05:00,81.02,81.09,80.99,81.04,44800.0,58.5035,58.554,58.4818,58.5179,44800.0
2013-12-18 13:10:00,81.04,81.04,80.9,80.96,138300.0,58.5179,58.5179,58.4168,58.4601,138300.0
2013-12-18 13:15:00,80.96,81.03,80.93,80.99,73900.0,58.4601,58.5107,58.4385,58.4818,73900.0
2013-12-18 13:20:00,80.99,80.99,80.95,80.96,64300.0,58.4818,58.4818,58.4529,58.4601,64300.0
2013-12-18 13:25:00,80.95,81.01,80.95,80.98,49500.0,58.4529,58.4962,58.4529,58.4746,49500.0
2013-12-18 13:30:00,80.98,80.99,80.88,80.88,99000.0,58.4746,58.4818,58.4024,58.4024,99000.0
2013-12-18 13:35:00,80.88,80.92,80.81,80.92,68800.0,58.4024,58.4313,58.3518,58.4313,68800.0
2013-12-18 13:40:00,80.92,81.0,80.9,80.95,60700.0,58.4313,58.489,58.4168,58.4529,60700.0
2013-12-18 13:45:00,80.95,81.0,80.94,80.99,43400.0,58.4529,58.489,58.4457,58.4818,43400.0
2013-12-18 13:50:00,80.99,81.12,80.99,81.11,97900.0,58.4818,58.5757,58.4818,58.5684,97900.0
2013-12-18 13:55:00,81.11,81.41,81.06,81.21,98000.0,58.5684,58.7851,58.5323,58.6407,98000.0
2013-12-18 14:00:00,81.23,81.61,80.48,81.53,420500.0,58.6551,58.9295,58.1135,58.8717,420500.0
2013-12-18 14:05:00,81.52,82.0,81.49,81.83,215500.0,58.8645,59.2111,58.8428,59.0884,215500.0
2013-12-18 14:10:00,81.86,81.98,81.59,81.62,319000.0,59.11,59.1967,58.9151,58.9367,319000.0
2013-12-18 14:15:00,81.63,81.81,81.5,81.72,239900.0,58.9439,59.0739,58.8501,59.0089,239900.0
2013-12-18 14:20:00,81.71,81.96,81.59,81.92,178500.0,59.0017,59.1822,58.9151,59.1533,178500.0
2013-12-18 14:25:00,81.91,81.93,81.64,81.7,174400.0,59.1461,59.1606,58.9512,58.9945,174400.0
2013-12-18 14:30:00,81.7,81.9,81.64,81.86,151700.0,58.9945,59.1389,58.9512,59.11,151700.0
2013-12-18 14:35:00,81.84,82.12,81.81,82.12,227700.0,59.0956,59.2978,59.0739,59.2978,227700.0
2013-12-18 14:40:00,82.12,82.12,81.84,81.93,154700.0,59.2978,59.2978,59.0956,59.1606,154700.0
2013-12-18 14:45:00,81.92,82.03,81.83,81.83,108500.0,59.1533,59.2328,59.0884,59.0884,108500.0
2013-12-18 14:50:00,81.83,81.93,81.79,81.86,121600.0,59.0884,59.1606,59.0595,59.11,121600.0
2013-12-18 14:55:00,81.86,82.0,81.85,81.94,120500.0,59.11,59.2111,59.1028,59.1678,120500.0
2013-12-18 15:00:00,81.94,81.95,81.69,81.79,172600.0,59.1678,59.175,58.9873,59.0595,172600.0
2013-12-18 15:05:00,81.8,81.87,81.73,81.76,140100.0,59.0667,59.1172,59.0161,59.0378,140100.0
2013-12-18 15:10:00,81.76,82.05,81.76,82.05,228500.0,59.0378,59.2472,59.0378,59.2472,228500.0
2013-12-18 15:15:00,82.05,82.16,82.04,82.15,261700.0,59.2472,59.3266,59.24,59.3194,261700.0
2013-12-18 15:20:00,82.15,82.23,82.07,82.11,171300.0,59.3194,59.3772,59.2617,59.2905,171300.0
2013-12-18 15:25:00,82.11,82.15,81.89,81.94,125500.0,59.2905,59.3194,59.1317,59.1678,125500.0
2013-12-18 15:30:00,81.94,81.97,81.84,81.88,116400.0,59.1678,59.1894,59.0956,59.1245,116400.0
2013-12-18 15:35:00,81.88,82.23,81.86,82.22,219000.0,59.1245,59.3772,59.11,59.37,219000.0
2013-12-18 15:40:00,82.23,82.28,82.14,82.27,212900.0,59.3772,59.4133,59.3122,59.4061,212900.0
2013-12-18 15:45:00,82.27,82.34,82.03,82.03,261500.0,59.4061,59.4566,59.2328,59.2328,261500.0
2013-12-18 15:50:00,82.04,82.17,82.03,82.11,254700.0,59.24,59.3339,59.2328,59.2905,254700.0
2013-12-18 15:55:00,82.1,82.42,82.06,82.42,646900.0,59.2833,59.5144,59.2544,59.5144,646900.0
2013-12-19 09:30:00,81.98,82.29,81.96,82.05,234500.0,59.1967,59.4205,59.1822,59.2472,234500.0
2013-12-19 09:35:00,82.05,82.05,81.69,81.84,250400.0,59.2472,59.2472,58.9873,59.0956,250400.0
2013-12-19 09:40:00,81.85,82.05,81.83,81.89,83600.0,59.1028,59.2472,59.0884,59.1317,83600.0
2013-12-19 09:45:00,81.91,81.92,81.57,81.57,150700.0,59.1461,59.1533,58.9006,58.9006,150700.0
2013-12-19 09:50:00,81.57,81.68,81.57,81.64,63000.0,58.9006,58.98,58.9006,58.9512,63000.0
2013-12-19 09:55:00,81.64,81.75,81.59,81.71,60600.0,58.9512,59.0306,58.9151,59.0017,60600.0
2013-12-19 10:00:00,81.72,81.79,81.55,81.71,108800.0,59.0089,59.0595,58.8862,59.0017,108800.0
2013-12-19 10:05:00,81.71,81.79,81.66,81.74,56300.0,59.0017,59.0595,58.9656,59.0234,56300.0
2013-12-19 10:10:00,81.74,81.74,81.62,81.65,131400.0,59.0234,59.0234,58.9367,58.9584,131400.0
2013-12-19 10:15:00,81.64,81.65,81.53,81.54,145500.0,58.9512,58.9584,58.8717,58.8789,145500.0
2013-12-19 10:20:00,81.54,81.75,81.51,81.72,81200.0,58.8789,59.0306,58.8573,59.0089,81200.0
2013-12-19 10:25:00,81.73,81.74,81.61,81.66,56800.0,59.0161,59.0234,58.9295,58.9656,56800.0
2013-12-19 10:30:00,81.67,81.69,81.59,81.61,120400.0,58.9728,58.9873,58.9151,58.9295,120400.0
2013-12-19 10:35:00,81.61,81.7,81.59,81.62,85200.0,58.9295,58.9945,58.9151,58.9367,85200.0
2013-12-19 10:40:00,81.63,81.75,81.55,81.75,82300.0,58.9439,59.0306,58.8862,59.0306,82300.0
2013-12-19 10:45:00,81.75,81.83,81.72,81.82,81800.0,59.0306,59.0884,59.0089,59.0811,81800.0
2013-12-19 10:50:00,81.82,81.93,81.82,81.9,67400.0,59.0811,59.1606,59.0811,59.1389,67400.0
2013-12-19 10:55:00,81.9,81.97,81.89,81.91,68200.0,59.1389,59.1894,59.1317,59.1461,68200.0
2013-12-19 11:00:00,81.91,81.96,81.9,81.95,53300.0,59.1461,59.1822,59.1389,59.175,53300.0
2013-12-19 11:05:00,81.95,81.97,81.89,81.97,76700.0,59.175,59.1894,59.1317,59.1894,76700.0
2013-12-19 11:10:00,81.96,82.06,81.96,81.96,111900.0,59.1822,59.2544,59.1822,59.1822,111900.0
2013-12-19 11:15:00,81.96,82.01,81.93,81.97,58600.0,59.1822,59.2183,59.1606,59.1894,58600.0
2013-12-19 11:20:00,81.96,82.01,81.84,81.87,67700.0,59.1822,59.2183,59.0956,59.1172,67700.0
2013-12-19 11:25:00,81.87,81.98,81.86,81.97,49200.0,59.1172,59.1967,59.11,59.1894,49200.0
2013-12-19 11:30:00,81.96,82.04,81.95,81.99,79500.0,59.1822,59.24,59.175,59.2039,79500.0
2013-12-19 11:35:00,82.0,82.04,81.94,82.03,51200.0,59.2111,59.24,59.1678,59.2328,51200.0
2013-12-19 11:40:00,82.02,82.05,81.99,82.02,37000.0,59.2255,59.2472,59.2039,59.2255,37000.0
2013-12-19 11:45:00,82.02,82.03,81.92,81.97,41700.0,59.2255,59.2328,59.1533,59.1894,41700.0
2013-12-19 11:50:00,81.96,82.05,81.94,82.05,100900.0,59.1822,59.2472,59.1678,59.2472,100900.0
2013-12-19 11:55:00,82.05,82.14,82.05,82.06,48800.0,59.2472,59.3122,59.2472,59.2544,48800.0
2013-12-19 12:00:00,82.06,82.11,82.02,82.07,57900.0,59.2544,59.2905,59.2255,59.2617,57900.0
2013-12-19 12:05:00,82.06,82.12,82.04,82.06,56100.0,59.2544,59.2978,59.24,59.2544,56100.0
2013-12-19 12:10:00,82.06,82.07,82.01,82.01,44700.0,59.2544,59.2617,59.2183,59.2183,44700.0
2013-12-19 12:15:00,82.01,82.01,81.95,82.01,53800.0,59.2183,59.2183,59.175,59.2183,53800.0
2013-12-19 12:20:00,82.0,82.04,81.95,82.02,95400.0,59.2111,59.24,59.175,59.2255,95400.0
2013-12-19 12:25:00,82.02,82.06,82.0,82.05,39800.0,59.2255,59.2544,59.2111,59.2472,39800.0
2013-12-19 12:30:00,82.04,82.09,81.92,81.94,64100.0,59.24,59.2761,59.1533,59.1678,64100.0
2013-12-19 12:35:00,81.94,82.0,81.93,81.94,40800.0,59.1678,59.2111,59.1606,59.1678,40800.0
2013-12-19 12:40:00,81.94,82.07,81.94,82.04,31600.0,59.1678,59.2617,59.1678,59.24,31600.0
2013-12-19 12:45:00,82.04,82.04,81.97,82.03,27700.0,59.24,59.24,59.1894,59.2328,27700.0
2013-12-19 12:50:00,82.03,82.05,81.96,81.98,32500.0,59.2328,59.2472,59.1822,59.1967,32500.0
2013-12-19 12:55:00,81.98,81.99,81.95,81.97,35700.0,59.1967,59.2039,59.175,59.1894,35700.0
2013-12-19 13:00:00,81.97,82.03,81.92,81.92,47600.0,59.1894,59.2328,59.1533,59.1533,47600.0
2013-12-19 13:05:00,81.93,82.03,81.92,82.02,38400.0,59.1606,59.2328,59.1533,59.2255,38400.0
2013-12-19 13:10:00,82.03,82.04,81.96,81.97,35800.0,59.2328,59.24,59.1822,59.1894,35800.0
2013-12-19 13:15:00,81.98,82.05,81.97,82.0,69000.0,59.1967,59.2472,59.1894,59.2111,69000.0
2013-12-19 13:20:00,82.0,82.04,81.98,82.03,45800.0,59.2111,59.24,59.1967,59.2328,45800.0
2013-12-19 13:25:00,82.03,82.09,82.0,82.0,38300.0,59.2328,59.2761,59.2111,59.2111,38300.0
2013-12-19 13:30:00,82.0,82.06,82.0,82.01,52600.0,59.2111,59.2544,59.2111,59.2183,52600.0
2013-12-19 13:35:00,82.01,82.02,81.97,82.02,40300.0,59.2183,59.2255,59.1894,59.2255,40300.0
2013-12-19 13:40:00,82.03,82.03,81.96,81.97,36700.0,59.2328,59.2328,59.1822,59.1894,36700.0
2013-12-19 13:45:00,81.97,81.98,81.91,81.93,60700.0,59.1894,59.1967,59.1461,59.1606,60700.0
2013-12-19 13:50:00,81.94,82.01,81.93,81.96,32700.0,59.1678,59.2183,59.1606,59.1822,32700.0
2013-12-19 13:55:00,81.96,81.99,81.92,81.99,41700.0,59.1822,59.2039,59.1533,59.2039,41700.0
2013-12-19 14:00:00,81.98,81.98,81.91,81.93,35800.0,59.1967,59.1967,59.1461,59.1606,35800.0
2013-12-19 14:05:00,81.93,81.96,81.91,81.93,37400.0,59.1606,59.1822,59.1461,59.1606,37400.0
2013-12-19 14:10:00,81.93,81.95,81.85,81.85,41000.0,59.1606,59.175,59.1028,59.1028,41000.0
2013-12-19 14:15:00,81.86,81.94,81.81,81.93,124500.0,59.11,59.1678,59.0739,59.1606,124500.0
2013-12-19 14:20:00,81.93,81.93,81.85,81.85,49100.0,59.1606,59.1606,59.1028,59.1028,49100.0
2013-12-19 14:25:00,81.86,81.9,81.82,81.84,42300.0,59.11,59.1389,59.0811,59.0956,42300.0
2013-12-19 14:30:00,81.83,81.93,81.82,81.93,54900.0,59.0884,59.1606,59.0811,59.1606,54900.0
2013-12-19 14:35:00,81.92,81.93,81.87,81.87,27200.0,59.1533,59.1606,59.1172,59.1172,27200.0
2013-12-19 14:40:00,81.88,81.93,81.84,81.86,70100.0,59.1245,59.1606,59.0956,59.11,70100.0
2013-12-19 14:45:00,81.87,81.92,81.86,81.86,35200.0,59.1172,59.1533,59.11,59.11,35200.0
2013-12-19 14:50:00,81.86,81.93,81.84,81.92,51400.0,59.11,59.1606,59.0956,59.1533,51400.0
2013-12-19 14:55:00,81.91,81.93,81.84,81.9,56100.0,59.1461,59.1606,59.0956,59.1389,56100.0
2013-12-19 15:00:00,81.9,81.98,81.88,81.96,94500.0,59.1389,59.1967,59.1245,59.1822,94500.0
2013-12-19 15:05:00,81.96,81.97,81.88,81.88,59600.0,59.1822,59.1894,59.1245,59.1245,59600.0
2013-12-19 15:10:00,81.89,81.95,81.88,81.89,53000.0,59.1317,59.175,59.1245,59.1317,53000.0
2013-12-19 15:15:00,81.9,81.96,81.88,81.92,60100.0,59.1389,59.1822,59.1245,59.1533,60100.0
2013-12-19 15:20:00,81.92,81.92,81.88,81.88,60700.0,59.1533,59.1533,59.1245,59.1245,60700.0
2013-12-19 15:25:00,81.88,81.91,81.86,81.86,76700.0,59.1245,59.1461,59.11,59.11,76700.0
2013-12-19 15:30:00,81.86,81.9,81.83,81.84,82700.0,59.11,59.1389,59.0884,59.0956,82700.0
2013-12-19 15:35:00,81.85,81.94,81.84,81.91,91200.0,59.1028,59.1678,59.0956,59.1461,91200.0
2013-12-19 15:40:00,81.92,81.97,81.87,81.87,108200.0,59.1533,59.1894,59.1172,59.1172,108200.0
2013-12-19 15:45:00,81.88,81.88,81.83,81.85,171800.0,59.1245,59.1245,59.0884,59.1028,171800.0
2013-12-19 15:50:00,81.85,81.85,81.77,81.77,194200.0,59.1028,59.1028,59.045,59.045,194200.0
2013-12-19 15:55:00,81.78,81.95,81.75,81.88,348900.0,59.0522,59.175,59.0306,59.1245,348900.0
2013-12-20 09:30:00,81.98,82.36,81.91,82.17,2786100.0,59.1967,59.4711,59.1461,59.3339,2786100.0
2013-12-20 09:35:00,82.15,82.27,82.11,82.18,201500.0,59.3194,59.4061,59.2905,59.3411,201500.0
2013-12-20 09:40:00,82.18,82.34,82.07,82.34,96000.0,59.3411,59.4566,59.2617,59.4566,96000.0
2013-12-20 09:45:00,82.35,82.48,82.34,82.42,114200.0,59.4638,59.5577,59.4566,59.5144,114200.0
2013-12-20 09:50:00,82.43,82.46,82.25,82.31,173900.0,59.5216,59.5433,59.3916,59.435,173900.0
2013-12-20 09:55:00,82.32,82.51,82.31,82.48,96800.0,59.4422,59.5794,59.435,59.5577,96800.0
2013-12-20 10:00:00,82.48,82.48,82.18,82.18,85600.0,59.5577,59.5577,59.3411,59.3411,85600.0
2013-12-20 10:05:00,82.19,82.37,82.19,82.33,81400.0,59.3483,59.4783,59.3483,59.4494,81400.0
2013-12-20 10:10:00,82.33,82.43,82.28,82.31,179900.0,59.4494,59.5216,59.4133,59.435,179900.0
2013-12-20 10:15:00,82.3,82.34,82.23,82.23,71800.0,59.4277,59.4566,59.3772,59.3772,71800.0
2013-12-20 10:20:00,82.22,82.34,82.22,82.33,46800.0,59.37,59.4566,59.37,59.4494,46800.0
2013-12-20 10:25:00,82.33,82.34,82.23,82.26,88000.0,59.4494,59.4566,59.3772,59.3988,88000.0
2013-12-20 10:30:00,82.27,82.35,82.22,82.27,63900.0,59.4061,59.4638,59.37,59.4061,63900.0
2013-12-20 10:35:00,82.28,82.35,82.28,82.32,70100.0,59.4133,59.4638,59.4133,59.4422,70100.0
2013-12-20 10:40:00,82.32,82.47,82.28,82.47,104700.0,59.4422,59.5505,59.4133,59.5505,104700.0
2013-12-20 10:45:00,82.47,82.53,82.43,82.49,101800.0,59.5505,59.5938,59.5216,59.5649,101800.0
2013-12-20 10:50:00,82.49,82.49,82.37,82.38,146100.0,59.5649,59.5649,59.4783,59.4855,146100.0
2013-12-20 10:55:00,82.39,82.4,82.3,82.34,43700.0,59.4927,59.4999,59.4277,59.4566,43700.0
2013-12-20 11:00:00,82.34,82.38,82.28,82.37,47000.0,59.4566,59.4855,59.4133,59.4783,47000.0
2013-12-20 11:05:00,82.39,82.45,82.28,82.44,57500.0,59.4927,59.536,59.4133,59.5288,57500.0
2013-12-20 11:10:00,82.44,82.46,82.39,82.46,33200.0,59.5288,59.5433,59.4927,59.5433,33200.0
2013-12-20 11:15:00,82.47,82.5,82.43,82.45,49300.0,59.5505,59.5721,59.5216,59.536,49300.0
2013-12-20 11:20:00,82.45,82.5,82.44,82.45,41200.0,59.536,59.5721,59.5288,59.536,41200.0
2013-12-20 11:25:00,82.45,82.46,82.37,82.38,45300.0,59.536,59.5433,59.4783,59.4855,45300.0
2013-12-20 11:30:00,82.38,82.42,82.33,82.36,79300.0,59.4855,59.5144,59.4494,59.4711,79300.0
2013-12-20 11:35:00,82.36,82.42,82.35,82.41,54800.0,59.4711,59.5144,59.4638,59.5072,54800.0
2013-12-20 11:40:00,82.4,82.45,82.38,82.39,144800.0,59.4999,59.536,59.4855,59.4927,144800.0
2013-12-20 11:45:00,82.38,82.46,82.36,82.43,48600.0,59.4855,59.5433,59.4711,59.5216,48600.0
2013-12-20 11:50:00,82.44,82.47,82.38,82.39,42000.0,59.5288,59.5505,59.4855,59.4927,42000.0
2013-12-20 11:55:00,82.38,82.39,82.3,82.33,41700.0,59.4855,59.4927,59.4277,59.4494,41700.0
2013-12-20 12:00:00,82.32,82.36,82.29,82.3,47800.0,59.4422,59.4711,59.4205,59.4277,47800.0
2013-12-20 12:05:00,82.29,82.33,82.27,82.27,52100.0,59.4205,59.4494,59.4061,59.4061,52100.0
2013-12-20 12:10:00,82.27,82.36,82.23,82.31,54800.0,59.4061,59.4711,59.3772,59.435,54800.0
2013-12-20 12:15:00,82.31,82.43,82.29,82.43,34000.0,59.435,59.5216,59.4205,59.5216,34000.0
2013-12-20 12:20:00,82.43,82.45,82.37,82.41,60000.0,59.5216,59.536,59.4783,59.5072,60000.0
2013-12-20 12:25:00,82.41,82.47,82.4,82.41,49900.0,59.5072,59.5505,59.4999,59.5072,49900.0
2013-12-20 12:30:00,82.41,82.48,82.39,82.48,33200.0,59.5072,59.5577,59.4927,59.5577,33200.0
2013-12-20 12:35:00,82.47,82.48,82.42,82.45,41100.0,59.5505,59.5577,59.5144,59.536,41100.0
2013-12-20 12:40:00,82.45,82.48,82.41,82.45,66600.0,59.536,59.5577,59.5072,59.536,66600.0
2013-12-20 12:45:00,82.44,82.51,82.44,82.5,43300.0,59.5288,59.5794,59.5288,59.5721,43300.0
2013-12-20 12:50:00,82.51,82.54,82.5,82.53,27300.0,59.5794,59.601,59.5721,59.5938,27300.0
2013-12-20 12:55:00,82.54,82.54,82.44,82.44,58400.0,59.601,59.601,59.5288,59.5288,58400.0
2013-12-20 13:00:00,82.43,82.46,82.41,82.44,42800.0,59.5216,59.5433,59.5072,59.5288,42800.0
2013-12-20 13:05:00,82.45,82.45,82.41,82.43,32800.0,59.536,59.536,59.5072,59.5216,32800.0
2013-12-20 13:10:00,82.43,82.45,82.38,82.38,77800.0,59.5216,59.536,59.4855,59.4855,77800.0
2013-12-20 13:15:00,82.39,82.42,82.37,82.39,41800.0,59.4927,59.5144,59.4783,59.4927,41800.0
2013-12-20 13:20:00,82.38,82.42,82.36,82.41,32900.0,59.4855,59.5144,59.4711,59.5072,32900.0
2013-12-20 13:25:00,82.42,82.43,82.36,82.41,48500.0,59.5144,59.5216,59.4711,59.5072,48500.0
2013-12-20 13:30:00,82.4,82.41,82.31,82.31,34500.0,59.4999,59.5072,59.435,59.435,34500.0
2013-12-20 13:35:00,82.32,82.35,82.29,82.33,32200.0,59.4422,59.4638,59.4205,59.4494,32200.0
2013-12-20 13:40:00,82.34,82.4,82.33,82.34,36700.0,59.4566,59.4999,59.4494,59.4566,36700.0
2013-12-20 13:45:00,82.35,82.38,82.28,82.35,42200.0,59.4638,59.4855,59.4133,59.4638,42200.0
2013-12-20 13:50:00,82.35,82.38,82.33,82.38,28000.0,59.4638,59.4855,59.4494,59.4855,28000.0
2013-12-20 13:55:00,82.37,82.46,82.37,82.44,52200.0,59.4783,59.5433,59.4783,59.5288,52200.0
2013-12-20 14:00:00,82.44,82.48,82.39,82.4,55600.0,59.5288,59.5577,59.4927,59.4999,55600.0
2013-12-20 14:05:00,82.39,82.46,82.39,82.46,33000.0,59.4927,59.5433,59.4927,59.5433,33000.0
2013-12-20 14:10:00,82.46,82.46,82.31,82.35,104600.0,59.5433,59.5433,59.435,59.4638,104600.0
2013-12-20 14:15:00,82.36,82.43,82.34,82.43,53200.0,59.4711,59.5216,59.4566,59.5216,53200.0
2013-12-20 14:20:00,82.43,82.43,82.38,82.39,48000.0,59.5216,59.5216,59.4855,59.4927,48000.0
2013-12-20 14:25:00,82.39,82.39,82.32,82.32,46000.0,59.4927,59.4927,59.4422,59.4422,46000.0
2013-12-20 14:30:00,82.32,82.38,82.32,82.38,37600.0,59.4422,59.4855,59.4422,59.4855,37600.0
2013-12-20 14:35:00,82.37,82.4,82.34,82.38,62400.0,59.4783,59.4999,59.4566,59.4855,62400.0
2013-12-20 14:40:00,82.37,82.43,82.37,82.42,75500.0,59.4783,59.5216,59.4783,59.5144,75500.0
2013-12-20 14:45:00,82.41,82.45,82.39,82.43,60100.0,59.5072,59.536,59.4927,59.5216,60100.0
2013-12-20 14:50:00,82.42,82.43,82.36,82.41,48600.0,59.5144,59.5216,59.4711,59.5072,48600.0
2013-12-20 14:55:00,82.4,82.45,82.4,82.43,45900.0,59.4999,59.536,59.4999,59.5216,45900.0
2013-12-20 15:00:00,82.44,82.44,82.32,82.35,73900.0,59.5288,59.5288,59.4422,59.4638,73900.0
2013-12-20 15:05:00,82.34,82.35,82.26,82.27,119300.0,59.4566,59.4638,59.3988,59.4061,119300.0
2013-12-20 15:10:00,82.27,82.31,82.23,82.23,131200.0,59.4061,59.435,59.3772,59.3772,131200.0
2013-12-20 15:15:00,82.24,82.24,82.19,82.21,137800.0,59.3844,59.3844,59.3483,59.3627,137800.0
2013-12-20 15:20:00,82.2,82.21,82.07,82.1,165100.0,59.3555,59.3627,59.2617,59.2833,165100.0
2013-12-20 15:25:00,82.1,82.13,82.01,82.02,140400.0,59.2833,59.305,59.2183,59.2255,140400.0
2013-12-20 15:30:00,82.03,82.13,82.02,82.12,204300.0,59.2328,59.305,59.2255,59.2978,204300.0
2013-12-20 15:35:00,82.1,82.12,82.06,82.1,144900.0,59.2833,59.2978,59.2544,59.2833,144900.0
2013-12-20 15:40:00,82.1,82.13,82.03,82.03,145800.0,59.2833,59.305,59.2328,59.2328,145800.0
2013-12-20 15:45:00,82.03,82.06,82.0,82.02,292100.0,59.2328,59.2544,59.2111,59.2255,292100.0
2013-12-20 15:50:00,82.02,82.03,81.99,82.0,275300.0,59.2255,59.2328,59.2039,59.2111,275300.0
2013-12-20 15:55:00,82.0,82.06,81.82,81.99,1017500.0,59.2111,59.2544,59.0811,59.2039,1017500.0
2013-12-23 09:30:00,82.29,82.29,81.84,81.86,236000.0,59.4205,59.4205,59.0956,59.11,236000.0
2013-12-23 09:35:00,81.85,82.06,81.84,81.95,173300.0,59.1028,59.2544,59.0956,59.175,173300.0
2013-12-23 09:40:00,81.92,81.99,81.83,81.89,104100.0,59.1533,59.2039,59.0884,59.1317,104100.0
2013-12-23 09:45:00,81.88,81.96,81.8,81.82,177300.0,59.1245,59.1822,59.0667,59.0811,177300.0
2013-12-23 09:50:00,81.82,81.86,81.65,81.66,212500.0,59.0811,59.11,58.9584,58.9656,212500.0
2013-12-23 09:55:00,81.66,81.7,81.52,81.55,128000.0,58.9656,58.9945,58.8645,58.8862,128000.0
2013-12-23 10:00:00,81.57,81.59,81.44,81.53,160800.0,58.9006,58.9151,58.8067,58.8717,160800.0
2013-12-23 10:05:00,81.53,81.54,81.3,81.35,148600.0,58.8717,58.8789,58.7056,58.7418,148600.0
2013-12-23 10:10:00,81.34,81.39,81.14,81.19,335100.0,58.7345,58.7706,58.5901,58.6262,335100.0
2013-12-23 10:15:00,81.18,81.45,81.18,81.31,276900.0,58.619,58.814,58.619,58.7129,276900.0
2013-12-23 10:20:00,81.32,81.35,81.24,81.32,238600.0,58.7201,58.7418,58.6623,58.7201,238600.0
2013-12-23 10:25:00,81.33,81.34,81.16,81.17,188400.0,58.7273,58.7345,58.6046,58.6118,188400.0
2013-12-23 10:30:00,81.17,81.25,81.15,81.19,107800.0,58.6118,58.6695,58.5973,58.6262,107800.0
2013-12-23 10:35:00,81.19,81.21,81.14,81.17,120500.0,58.6262,58.6407,58.5901,58.6118,120500.0
2013-12-23 10:40:00,81.17,81.25,81.12,81.24,132600.0,58.6118,58.6695,58.5757,58.6623,132600.0
2013-12-23 10:45:00,81.25,81.3,81.2,81.2,119400.0,58.6695,58.7056,58.6334,58.6334,119400.0
2013-12-23 10:50:00,81.2,81.24,81.14,81.14,94900.0,58.6334,58.6623,58.5901,58.5901,94900.0
2013-12-23 10:55:00,81.14,81.15,81.06,81.08,138200.0,58.5901,58.5973,58.5323,58.5468,138200.0
2013-12-23 11:00:00,81.07,81.37,81.07,81.31,219000.0,58.5396,58.7562,58.5396,58.7129,219000.0
2013-12-23 11:05:00,81.32,81.35,81.27,81.33,92700.0,58.7201,58.7418,58.684,58.7273,92700.0
2013-12-23 11:10:00,81.34,81.35,81.3,81.31,49300.0,58.7345,58.7418,58.7056,58.7129,49300.0
2013-12-23 11:15:00,81.32,81.35,81.3,81.31,70400.0,58.7201,58.7418,58.7056,58.7129,70400.0
2013-12-23 11:20:00,81.31,81.34,81.26,81.26,98100.0,58.7129,58.7345,58.6768,58.6768,98100.0
2013-12-23 11:25:00,81.25,81.27,81.21,81.25,108200.0,58.6695,58.684,58.6407,58.6695,108200.0
2013-12-23 11:30:00,81.24,81.31,81.24,81.3,114400.0,58.6623,58.7129,58.6623,58.7056,114400.0
2013-12-23 11:35:00,81.31,81.34,81.27,81.27,81800.0,58.7129,58.7345,58.684,58.684,81800.0
2013-12-23 11:40:00,81.27,81.3,81.22,81.25,79100.0,58.684,58.7056,58.6479,58.6695,79100.0
2013-12-23 11:45:00,81.24,81.27,81.22,81.25,64300.0,58.6623,58.684,58.6479,58.6695,64300.0
2013-12-23 11:50:00,81.24,81.27,81.22,81.23,58500.0,58.6623,58.684,58.6479,58.6551,58500.0
2013-12-23 11:55:00,81.23,81.25,81.21,81.21,54100.0,58.6551,58.6695,58.6407,58.6407,54100.0
2013-12-23 12:00:00,81.22,81.24,81.19,81.19,80300.0,58.6479,58.6623,58.6262,58.6262,80300.0
2013-12-23 12:05:00,81.19,81.23,81.17,81.2,81700.0,58.6262,58.6551,58.6118,58.6334,81700.0
2013-12-23 12:10:00,81.19,81.23,81.16,81.22,68600.0,58.6262,58.6551,58.6046,58.6479,68600.0
2013-12-23 12:15:00,81.23,81.25,81.2,81.24,71900.0,58.6551,58.6695,58.6334,58.6623,71900.0
2013-12-23 12:20:00,81.23,81.26,81.23,81.23,65800.0,58.6551,58.6768,58.6551,58.6551,65800.0
2013-12-23 12:25:00,81.23,81.25,81.21,81.23,59300.0,58.6551,58.6695,58.6407,58.6551,59300.0
2013-12-23 12:30:00,81.23,81.25,81.22,81.22,63300.0,58.6551,58.6695,58.6479,58.6479,63300.0
2013-12-23 12:35:00,81.23,81.24,81.18,81.19,48900.0,58.6551,58.6623,58.619,58.6262,48900.0
2013-12-23 12:40:00,81.2,81.21,81.18,81.18,51300.0,58.6334,58.6407,58.619,58.619,51300.0
2013-12-23 12:45:00,81.18,81.24,81.18,81.22,58600.0,58.619,58.6623,58.619,58.6479,58600.0
2013-12-23 12:50:00,81.21,81.24,81.19,81.2,47000.0,58.6407,58.6623,58.6262,58.6334,47000.0
2013-12-23 12:55:00,81.21,81.21,81.14,81.18,75200.0,58.6407,58.6407,58.5901,58.619,75200.0
2013-12-23 13:00:00,81.17,81.2,81.08,81.1,90200.0,58.6118,58.6334,58.5468,58.5612,90200.0
2013-12-23 13:05:00,81.1,81.1,81.01,81.02,123500.0,58.5612,58.5612,58.4962,58.5035,123500.0
2013-12-23 13:10:00,81.02,81.12,81.01,81.09,57100.0,58.5035,58.5757,58.4962,58.554,57100.0
2013-12-23 13:15:00,81.09,81.1,81.06,81.06,31300.0,58.554,58.5612,58.5323,58.5323,31300.0
2013-12-23 13:20:00,81.06,81.09,81.06,81.07,61700.0,58.5323,58.554,58.5323,58.5396,61700.0
2013-12-23 13:25:00,81.08,81.12,81.06,81.11,91600.0,58.5468,58.5757,58.5323,58.5684,91600.0
2013-12-23 13:30:00,81.12,81.18,81.1,81.16,57300.0,58.5757,58.619,58.5612,58.6046,57300.0
2013-12-23 13:35:00,81.15,81.16,81.13,81.13,17200.0,58.5973,58.6046,58.5829,58.5829,17200.0
2013-12-23 13:40:00,81.12,81.13,81.07,81.09,69000.0,58.5757,58.5829,58.5396,58.554,69000.0
2013-12-23 13:45:00,81.09,81.11,81.05,81.08,49800.0,58.554,58.5684,58.5251,58.5468,49800.0
2013-12-23 13:50:00,81.08,81.09,81.02,81.04,52900.0,58.5468,58.554,58.5035,58.5179,52900.0
2013-12-23 13:55:00,81.04,81.09,81.03,81.08,73700.0,58.5179,58.554,58.5107,58.5468,73700.0
2013-12-23 14:00:00,81.08,81.09,81.05,81.09,45300.0,58.5468,58.554,58.5251,58.554,45300.0
2013-12-23 14:05:00,81.09,81.18,81.08,81.17,66800.0,58.554,58.619,58.5468,58.6118,66800.0
2013-12-23 14:10:00,81.18,81.2,81.15,81.18,47600.0,58.619,58.6334,58.5973,58.619,47600.0
2013-12-23 14:15:00,81.18,81.27,81.17,81.26,62300.0,58.619,58.684,58.6118,58.6768,62300.0
2013-12-23 14:20:00,81.25,81.29,81.24,81.29,37900.0,58.6695,58.6984,58.6623,58.6984,37900.0
2013-12-23 14:25:00,81.29,81.32,81.24,81.3,60000.0,58.6984,58.7201,58.6623,58.7056,60000.0
2013-12-23 14:30:00,81.3,81.31,81.26,81.27,45000.0,58.7056,58.7129,58.6768,58.684,45000.0
2013-12-23 14:35:00,81.27,81.31,81.26,81.28,32500.0,58.684,58.7129,58.6768,58.6912,32500.0
2013-12-23 14:40:00,81.29,81.29,81.25,81.25,40600.0,58.6984,58.6984,58.6695,58.6695,40600.0
2013-12-23 14:45:00,81.26,81.27,81.24,81.26,67600.0,58.6768,58.684,58.6623,58.6768,67600.0
2013-12-23 14:50:00,81.26,81.27,81.22,81.22,33000.0,58.6768,58.684,58.6479,58.6479,33000.0
2013-12-23 14:55:00,81.23,81.27,81.21,81.25,51600.0,58.6551,58.684,58.6407,58.6695,51600.0
2013-12-23 15:00:00,81.26,81.31,81.25,81.27,60400.0,58.6768,58.7129,58.6695,58.684,60400.0
2013-12-23 15:05:00,81.27,81.28,81.21,81.21,107100.0,58.684,58.6912,58.6407,58.6407,107100.0
2013-12-23 15:10:00,81.2,81.26,81.19,81.25,61500.0,58.6334,58.6768,58.6262,58.6695,61500.0
2013-12-23 15:15:00,81.25,81.3,81.24,81.3,59000.0,58.6695,58.7056,58.6623,58.7056,59000.0
2013-12-23 15:20:00,81.3,81.34,81.21,81.27,92300.0,58.7056,58.7345,58.6407,58.684,92300.0
2013-12-23 15:25:00,81.28,81.3,81.26,81.28,42900.0,58.6912,58.7056,58.6768,58.6912,42900.0
2013-12-23 15:30:00,81.28,81.33,81.26,81.27,96100.0,58.6912,58.7273,58.6768,58.684,96100.0
2013-12-23 15:35:00,81.26,81.28,81.24,81.27,92800.0,58.6768,58.6912,58.6623,58.684,92800.0
2013-12-23 15:40:00,81.26,81.26,81.2,81.24,90500.0,58.6768,58.6768,58.6334,58.6623,90500.0
2013-12-23 15:45:00,81.23,81.24,81.17,81.18,178200.0,58.6551,58.6623,58.6118,58.619,178200.0
2013-12-23 15:50:00,81.18,81.24,81.15,81.22,149200.0,58.619,58.6623,58.5973,58.6479,149200.0
2013-12-23 15:55:00,81.23,81.37,81.2,81.32,407100.0,58.6551,58.7562,58.6334,58.7201,407100.0
2013-12-24 09:30:00,81.21,81.4,81.21,81.39,136800.0,58.6407,58.7779,58.6407,58.7706,136800.0
2013-12-24 09:35:00,81.37,81.48,81.36,81.45,123200.0,58.7562,58.8356,58.749,58.814,123200.0
2013-12-24 09:40:00,81.45,81.46,81.36,81.44,184100.0,58.814,58.8212,58.749,58.8067,184100.0
2013-12-24 09:45:00,81.45,81.49,81.3,81.42,204500.0,58.814,58.8428,58.7056,58.7923,204500.0
2013-12-24 09:50:00,81.43,81.46,81.28,81.36,100700.0,58.7995,58.8212,58.6912,58.749,100700.0
2013-12-24 09:55:00,81.37,81.4,81.31,81.35,98600.0,58.7562,58.7779,58.7129,58.7418,98600.0
2013-12-24 10:00:00,81.33,81.4,81.31,81.4,46700.0,58.7273,58.7779,58.7129,58.7779,46700.0
2013-12-24 10:05:00,81.39,81.61,81.39,81.59,100700.0,58.7706,58.9295,58.7706,58.9151,100700.0
2013-12-24 10:10:00,81.58,81.6,81.5,81.54,58300.0,58.9078,58.9223,58.8501,58.8789,58300.0
2013-12-24 10:15:00,81.53,81.53,81.37,81.39,69300.0,58.8717,58.8717,58.7562,58.7706,69300.0
2013-12-24 10:20:00,81.4,81.55,81.38,81.52,70200.0,58.7779,58.8862,58.7634,58.8645,70200.0
2013-12-24 10:25:00,81.52,81.61,81.51,81.56,48100.0,58.8645,58.9295,58.8573,58.8934,48100.0
2013-12-24 10:30:00,81.56,81.6,81.45,81.59,47400.0,58.8934,58.9223,58.814,58.9151,47400.0
2013-12-24 10:35:00,81.6,81.61,81.53,81.58,38900.0,58.9223,58.9295,58.8717,58.9078,38900.0
2013-12-24 10:40:00,81.58,81.59,81.47,81.54,44400.0,58.9078,58.9151,58.8284,58.8789,44400.0
2013-12-24 10:45:00,81.54,81.57,81.49,81.57,39300.0,58.8789,58.9006,58.8428,58.9006,39300.0
2013-12-24 10:50:00,81.58,81.58,81.52,81.52,40200.0,58.9078,58.9078,58.8645,58.8645,40200.0
2013-12-24 10:55:00,81.52,81.52,81.46,81.46,43000.0,58.8645,58.8645,58.8212,58.8212,43000.0
2013-12-24 11:00:00,81.47,81.49,81.45,81.48,32300.0,58.8284,58.8428,58.814,58.8356,32300.0
2013-12-24 11:05:00,81.47,81.49,81.44,81.46,34300.0,58.8284,58.8428,58.8067,58.8212,34300.0
2013-12-24 11:10:00,81.47,81.47,81.43,81.44,41800.0,58.8284,58.8284,58.7995,58.8067,41800.0
2013-12-24 11:15:00,81.45,81.49,81.41,81.49,51700.0,58.814,58.8428,58.7851,58.8428,51700.0
2013-12-24 11:20:00,81.5,81.55,81.47,81.54,37300.0,58.8501,58.8862,58.8284,58.8789,37300.0
2013-12-24 11:25:00,81.55,81.55,81.45,81.47,70300.0,58.8862,58.8862,58.814,58.8284,70300.0
2013-12-24 11:30:00,81.48,81.59,81.47,81.59,42400.0,58.8356,58.9151,58.8284,58.9151,42400.0
2013-12-24 11:35:00,81.58,81.59,81.4,81.47,117700.0,58.9078,58.9151,58.7779,58.8284,117700.0
2013-12-24 11:40:00,81.48,81.49,81.43,81.45,36500.0,58.8356,58.8428,58.7995,58.814,36500.0
2013-12-24 11:45:00,81.45,81.48,81.41,81.46,44800.0,58.814,58.8356,58.7851,58.8212,44800.0
2013-12-24 11:50:00,81.46,81.51,81.43,81.45,32600.0,58.8212,58.8573,58.7995,58.814,32600.0
2013-12-24 11:55:00,81.45,81.45,81.36,81.43,57000.0,58.814,58.814,58.749,58.7995,57000.0
2013-12-24 12:00:00,81.43,81.44,81.35,81.35,37800.0,58.7995,58.8067,58.7418,58.7418,37800.0
2013-12-24 12:05:00,81.35,81.42,81.35,81.4,27400.0,58.7418,58.7923,58.7418,58.7779,27400.0
2013-12-24 12:10:00,81.39,81.42,81.36,81.41,46600.0,58.7706,58.7923,58.749,58.7851,46600.0
2013-12-24 12:15:00,81.41,81.41,81.34,81.37,41400.0,58.7851,58.7851,58.7345,58.7562,41400.0
2013-12-24 12:20:00,81.36,81.37,81.32,81.35,48600.0,58.749,58.7562,58.7201,58.7418,48600.0
2013-12-24 12:25:00,81.36,81.39,81.35,81.37,43400.0,58.749,58.7706,58.7418,58.7562,43400.0
2013-12-24 12:30:00,81.38,81.38,81.35,81.36,34500.0,58.7634,58.7634,58.7418,58.749,34500.0
2013-12-24 12:35:00,81.37,81.38,81.33,81.35,65600.0,58.7562,58.7634,58.7273,58.7418,65600.0
2013-12-24 12:40:00,81.34,81.35,81.25,81.28,96900.0,58.7345,58.7418,58.6695,58.6912,96900.0
2013-12-24 12:45:00,81.29,81.34,81.28,81.33,74000.0,58.6984,58.7345,58.6912,58.7273,74000.0
2013-12-24 12:50:00,81.32,81.34,81.26,81.31,95200.0,58.7201,58.7345,58.6768,58.7129,95200.0
2013-12-24 12:55:00,81.31,81.32,81.26,81.3,134800.0,58.7129,58.7201,58.6768,58.7056,134800.0
2013-12-26 09:30:00,81.49,81.65,81.42,81.44,115300.0,58.8428,58.9584,58.7923,58.8067,115300.0
2013-12-26 09:35:00,81.44,81.58,81.41,81.58,92100.0,58.8067,58.9078,58.7851,58.9078,92100.0
2013-12-26 09:40:00,81.58,81.63,81.43,81.59,89300.0,58.9078,58.9439,58.7995,58.9151,89300.0
2013-12-26 09:45:00,81.58,81.71,81.57,81.69,74000.0,58.9078,59.0017,58.9006,58.9873,74000.0
2013-12-26 09:50:00,81.69,81.79,81.68,81.75,88200.0,58.9873,59.0595,58.98,59.0306,88200.0
2013-12-26 09:55:00,81.75,81.76,81.67,81.73,77900.0,59.0306,59.0378,58.9728,59.0161,77900.0
2013-12-26 10:00:00,81.72,81.89,81.72,81.86,104300.0,59.0089,59.1317,59.0089,59.11,104300.0
2013-12-26 10:05:00,81.86,81.89,81.73,81.78,87900.0,59.11,59.1317,59.0161,59.0522,87900.0
2013-12-26 10:10:00,81.79,81.8,81.6,81.64,84400.0,59.0595,59.0667,58.9223,58.9512,84400.0
2013-12-26 10:15:00,81.63,81.65,81.6,81.62,58400.0,58.9439,58.9584,58.9223,58.9367,58400.0
2013-12-26 10:20:00,81.62,81.65,81.52,81.6,88900.0,58.9367,58.9584,58.8645,58.9223,88900.0
2013-12-26 10:25:00,81.6,81.61,81.48,81.56,135300.0,58.9223,58.9295,58.8356,58.8934,135300.0
2013-12-26 10:30:00,81.56,81.6,81.55,81.57,76700.0,58.8934,58.9223,58.8862,58.9006,76700.0
2013-12-26 10:35:00,81.57,81.62,81.48,81.61,94900.0,58.9006,58.9367,58.8356,58.9295,94900.0
2013-12-26 10:40:00,81.61,81.67,81.58,81.67,83300.0,58.9295,58.9728,58.9078,58.9728,83300.0
2013-12-26 10:45:00,81.67,81.69,81.63,81.64,83300.0,58.9728,58.9873,58.9439,58.9512,83300.0
2013-12-26 10:50:00,81.64,81.65,81.51,81.57,85200.0,58.9512,58.9584,58.8573,58.9006,85200.0
2013-12-26 10:55:00,81.57,81.58,81.54,81.55,77600.0,58.9006,58.9078,58.8789,58.8862,77600.0
2013-12-26 11:00:00,81.55,81.56,81.51,81.55,76100.0,58.8862,58.8934,58.8573,58.8862,76100.0
2013-12-26 11:05:00,81.55,81.55,81.37,81.39,113900.0,58.8862,58.8862,58.7562,58.7706,113900.0
2013-12-26 11:10:00,81.39,81.42,81.29,81.38,133400.0,58.7706,58.7923,58.6984,58.7634,133400.0
2013-12-26 11:15:00,81.39,81.4,81.33,81.38,112400.0,58.7706,58.7779,58.7273,58.7634,112400.0
2013-12-26 11:20:00,81.38,81.42,81.35,81.41,50500.0,58.7634,58.7923,58.7418,58.7851,50500.0
2013-12-26 11:25:00,81.41,81.49,81.41,81.48,23600.0,58.7851,58.8428,58.7851,58.8356,23600.0
2013-12-26 11:30:00,81.49,81.53,81.47,81.53,31700.0,58.8428,58.8717,58.8284,58.8717,31700.0
2013-12-26 11:35:00,81.53,81.54,81.52,81.53,32800.0,58.8717,58.8789,58.8645,58.8717,32800.0
2013-12-26 11:40:00,81.53,81.55,81.53,81.55,33900.0,58.8717,58.8862,58.8717,58.8862,33900.0
2013-12-26 11:45:00,81.55,81.55,81.46,81.47,36000.0,58.8862,58.8862,58.8212,58.8284,36000.0
2013-12-26 11:50:00,81.48,81.54,81.47,81.5,30500.0,58.8356,58.8789,58.8284,58.8501,30500.0
2013-12-26 11:55:00,81.49,81.55,81.49,81.53,16500.0,58.8428,58.8862,58.8428,58.8717,16500.0
2013-12-26 12:00:00,81.52,81.55,81.52,81.54,23700.0,58.8645,58.8862,58.8645,58.8789,23700.0
2013-12-26 12:05:00,81.55,81.6,81.54,81.6,33500.0,58.8862,58.9223,58.8789,58.9223,33500.0
2013-12-26 12:10:00,81.59,81.63,81.59,81.61,33400.0,58.9151,58.9439,58.9151,58.9295,33400.0
2013-12-26 12:15:00,81.62,81.63,81.56,81.58,21200.0,58.9367,58.9439,58.8934,58.9078,21200.0
2013-12-26 12:20:00,81.58,81.59,81.54,81.57,42000.0,58.9078,58.9151,58.8789,58.9006,42000.0
2013-12-26 12:25:00,81.57,81.6,81.54,81.59,39200.0,58.9006,58.9223,58.8789,58.9151,39200.0
2013-12-26 12:30:00,81.6,81.67,81.6,81.63,53800.0,58.9223,58.9728,58.9223,58.9439,53800.0
2013-12-26 12:35:00,81.63,81.63,81.6,81.61,21200.0,58.9439,58.9439,58.9223,58.9295,21200.0
2013-12-26 12:40:00,81.6,81.65,81.59,81.65,27700.0,58.9223,58.9584,58.9151,58.9584,27700.0
2013-12-26 12:45:00,81.64,81.65,81.61,81.63,18100.0,58.9512,58.9584,58.9295,58.9439,18100.0
2013-12-26 12:50:00,81.63,81.64,81.61,81.62,12000.0,58.9439,58.9512,58.9295,58.9367,12000.0
2013-12-26 12:55:00,81.61,81.64,81.6,81.6,29900.0,58.9295,58.9512,58.9223,58.9223,29900.0
2013-12-26 13:00:00,81.61,81.64,81.59,81.64,50400.0,58.9295,58.9512,58.9151,58.9512,50400.0
2013-12-26 13:05:00,81.64,81.68,81.64,81.66,37100.0,58.9512,58.98,58.9512,58.9656,37100.0
2013-12-26 13:10:00,81.67,81.7,81.65,81.69,45800.0,58.9728,58.9945,58.9584,58.9873,45800.0
2013-12-26 13:15:00,81.68,81.72,81.67,81.7,48700.0,58.98,59.0089,58.9728,58.9945,48700.0
2013-12-26 13:20:00,81.7,81.71,81.68,81.69,22800.0,58.9945,59.0017,58.98,58.9873,22800.0
2013-12-26 13:25:00,81.69,81.74,81.69,81.69,21200.0,58.9873,59.0234,58.9873,58.9873,21200.0
2013-12-26 13:30:00,81.7,81.7,81.63,81.65,25200.0,58.9945,58.9945,58.9439,58.9584,25200.0
2013-12-26 13:35:00,81.66,81.66,81.59,81.61,20800.0,58.9656,58.9656,58.9151,58.9295,20800.0
2013-12-26 13:40:00,81.61,81.68,81.61,81.66,41300.0,58.9295,58.98,58.9295,58.9656,41300.0
2013-12-26 13:45:00,81.65,81.67,81.65,81.65,12700.0,58.9584,58.9728,58.9584,58.9584,12700.0
2013-12-26 13:50:00,81.66,81.69,81.64,81.66,39000.0,58.9656,58.9873,58.9512,58.9656,39000.0
2013-12-26 13:55:00,81.65,81.69,81.65,81.69,45400.0,58.9584,58.9873,58.9584,58.9873,45400.0
2013-12-26 14:00:00,81.68,81.72,81.68,81.72,35400.0,58.98,59.0089,58.98,59.0089,35400.0
2013-12-26 14:05:00,81.71,81.75,81.69,81.73,49600.0,59.0017,59.0306,58.9873,59.0161,49600.0
2013-12-26 14:10:00,81.73,81.77,81.72,81.72,31500.0,59.0161,59.045,59.0089,59.0089,31500.0
2013-12-26 14:15:00,81.72,81.72,81.65,81.67,40400.0,59.0089,59.0089,58.9584,58.9728,40400.0
2013-12-26 14:20:00,81.68,81.7,81.66,81.67,40600.0,58.98,58.9945,58.9656,58.9728,40600.0
2013-12-26 14:25:00,81.68,81.68,81.62,81.62,29600.0,58.98,58.98,58.9367,58.9367,29600.0
2013-12-26 14:30:00,81.63,81.67,81.6,81.6,71500.0,58.9439,58.9728,58.9223,58.9223,71500.0
2013-12-26 14:35:00,81.6,81.63,81.55,81.56,53200.0,58.9223,58.9439,58.8862,58.8934,53200.0
2013-12-26 14:40:00,81.56,81.61,81.56,81.6,31800.0,58.8934,58.9295,58.8934,58.9223,31800.0
2013-12-26 14:45:00,81.6,81.62,81.55,81.56,55700.0,58.9223,58.9367,58.8862,58.8934,55700.0
2013-12-26 14:50:00,81.56,81.56,81.51,81.53,30700.0,58.8934,58.8934,58.8573,58.8717,30700.0
2013-12-26 14:55:00,81.54,81.59,81.54,81.55,34900.0,58.8789,58.9151,58.8789,58.8862,34900.0
2013-12-26 15:00:00,81.55,81.58,81.54,81.55,41400.0,58.8862,58.9078,58.8789,58.8862,41400.0
2013-12-26 15:05:00,81.55,81.56,81.53,81.54,83800.0,58.8862,58.8934,58.8717,58.8789,83800.0
2013-12-26 15:10:00,81.55,81.63,81.54,81.6,66800.0,58.8862,58.9439,58.8789,58.9223,66800.0
2013-12-26 15:15:00,81.6,81.61,81.55,81.58,45000.0,58.9223,58.9295,58.8862,58.9078,45000.0
2013-12-26 15:20:00,81.56,81.6,81.56,81.56,30500.0,58.8934,58.9223,58.8934,58.8934,30500.0
2013-12-26 15:25:00,81.56,81.61,81.55,81.61,37700.0,58.8934,58.9295,58.8862,58.9295,37700.0
2013-12-26 15:30:00,81.61,81.65,81.59,81.64,47000.0,58.9295,58.9584,58.9151,58.9512,47000.0
2013-12-26 15:35:00,81.65,81.69,81.63,81.69,42900.0,58.9584,58.9873,58.9439,58.9873,42900.0
2013-12-26 15:40:00,81.68,81.72,81.66,81.69,65200.0,58.98,59.0089,58.9656,58.9873,65200.0
2013-12-26 15:45:00,81.7,81.75,81.7,81.72,99300.0,58.9945,59.0306,58.9945,59.0089,99300.0
2013-12-26 15:50:00,81.72,81.75,81.7,81.71,125100.0,59.0089,59.0306,58.9945,59.0017,125100.0
2013-12-26 15:55:00,81.71,81.76,81.65,81.76,313000.0,59.0017,59.0378,58.9584,59.0378,313000.0
2013-12-27 09:30:00,82.09,82.48,82.03,82.26,219700.0,59.2761,59.5577,59.2328,59.3988,219700.0
2013-12-27 09:35:00,82.25,82.28,81.98,82.03,119300.0,59.3916,59.4133,59.1967,59.2328,119300.0
2013-12-27 09:40:00,82.02,82.19,81.96,82.17,91000.0,59.2255,59.3483,59.1822,59.3339,91000.0
2013-12-27 09:45:00,82.16,82.22,82.07,82.13,61400.0,59.3266,59.37,59.2617,59.305,61400.0
2013-12-27 09:50:00,82.11,82.22,82.1,82.21,64200.0,59.2905,59.37,59.2833,59.3627,64200.0
2013-12-27 09:55:00,82.19,82.29,82.14,82.29,58000.0,59.3483,59.4205,59.3122,59.4205,58000.0
2013-12-27 10:00:00,82.29,82.31,82.2,82.23,65100.0,59.4205,59.435,59.3555,59.3772,65100.0
2013-12-27 10:05:00,82.22,82.25,82.09,82.14,211700.0,59.37,59.3916,59.2761,59.3122,211700.0
2013-12-27 10:10:00,82.15,82.17,82.08,82.11,50300.0,59.3194,59.3339,59.2689,59.2905,50300.0
2013-12-27 10:15:00,82.1,82.19,82.1,82.14,77100.0,59.2833,59.3483,59.2833,59.3122,77100.0
2013-12-27 10:20:00,82.16,82.16,82.1,82.13,66900.0,59.3266,59.3266,59.2833,59.305,66900.0
2013-12-27 10:25:00,82.14,82.26,82.1,82.2,45200.0,59.3122,59.3988,59.2833,59.3555,45200.0
2013-12-27 10:30:00,82.2,82.21,82.12,82.14,82900.0,59.3555,59.3627,59.2978,59.3122,82900.0
2013-12-27 10:35:00,82.13,82.21,82.13,82.2,54000.0,59.305,59.3627,59.305,59.3555,54000.0
2013-12-27 10:40:00,82.2,82.24,82.16,82.23,51200.0,59.3555,59.3844,59.3266,59.3772,51200.0
2013-12-27 10:45:00,82.24,82.26,82.17,82.17,48300.0,59.3844,59.3988,59.3339,59.3339,48300.0
2013-12-27 10:50:00,82.17,82.28,82.11,82.28,64400.0,59.3339,59.4133,59.2905,59.4133,64400.0
2013-12-27 10:55:00,82.29,82.32,82.2,82.2,37800.0,59.4205,59.4422,59.3555,59.3555,37800.0
2013-12-27 11:00:00,82.2,82.23,82.14,82.15,45500.0,59.3555,59.3772,59.3122,59.3194,45500.0
2013-12-27 11:05:00,82.14,82.24,82.12,82.22,57300.0,59.3122,59.3844,59.2978,59.37,57300.0
2013-12-27 11:10:00,82.23,82.23,82.16,82.21,38900.0,59.3772,59.3772,59.3266,59.3627,38900.0
2013-12-27 11:15:00,82.2,82.2,82.11,82.13,37200.0,59.3555,59.3555,59.2905,59.305,37200.0
2013-12-27 11:20:00,82.14,82.14,82.01,82.03,46400.0,59.3122,59.3122,59.2183,59.2328,46400.0
2013-12-27 11:25:00,82.03,82.12,81.96,82.12,63000.0,59.2328,59.2978,59.1822,59.2978,63000.0
2013-12-27 11:30:00,82.12,82.19,82.05,82.05,40900.0,59.2978,59.3483,59.2472,59.2472,40900.0
2013-12-27 11:35:00,82.06,82.06,82.0,82.02,43000.0,59.2544,59.2544,59.2111,59.2255,43000.0
2013-12-27 11:40:00,82.02,82.11,82.01,82.06,46700.0,59.2255,59.2905,59.2183,59.2544,46700.0
2013-12-27 11:45:00,82.05,82.06,81.98,82.05,41200.0,59.2472,59.2544,59.1967,59.2472,41200.0
2013-12-27 11:50:00,82.05,82.06,82.03,82.06,26800.0,59.2472,59.2544,59.2328,59.2544,26800.0
2013-12-27 11:55:00,82.05,82.11,82.03,82.11,26800.0,59.2472,59.2905,59.2328,59.2905,26800.0
2013-12-27 12:00:00,82.11,82.11,82.04,82.04,25500.0,59.2905,59.2905,59.24,59.24,25500.0
2013-12-27 12:05:00,82.04,82.06,82.03,82.05,31000.0,59.24,59.2544,59.2328,59.2472,31000.0
2013-12-27 12:10:00,82.05,82.05,82.01,82.01,40700.0,59.2472,59.2472,59.2183,59.2183,40700.0
2013-12-27 12:15:00,82.02,82.02,81.94,82.01,51900.0,59.2255,59.2255,59.1678,59.2183,51900.0
2013-12-27 12:20:00,82.01,82.06,81.99,82.04,18600.0,59.2183,59.2544,59.2039,59.24,18600.0
2013-12-27 12:25:00,82.05,82.08,82.03,82.05,30400.0,59.2472,59.2689,59.2328,59.2472,30400.0
2013-12-27 12:30:00,82.05,82.07,82.02,82.05,21800.0,59.2472,59.2617,59.2255,59.2472,21800.0
2013-12-27 12:35:00,82.05,82.05,82.01,82.02,18600.0,59.2472,59.2472,59.2183,59.2255,18600.0
2013-12-27 12:40:00,82.01,82.02,81.95,81.96,19000.0,59.2183,59.2255,59.175,59.1822,19000.0
2013-12-27 12:45:00,81.95,81.97,81.94,81.97,19600.0,59.175,59.1894,59.1678,59.1894,19600.0
2013-12-27 12:50:00,81.97,82.01,81.94,81.95,22400.0,59.1894,59.2183,59.1678,59.175,22400.0
2013-12-27 12:55:00,81.94,82.0,81.92,81.97,29000.0,59.1678,59.2111,59.1533,59.1894,29000.0
2013-12-27 13:00:00,81.97,82.01,81.95,81.96,19200.0,59.1894,59.2183,59.175,59.1822,19200.0
2013-12-27 13:05:00,81.97,81.98,81.92,81.93,18500.0,59.1894,59.1967,59.1533,59.1606,18500.0
2013-12-27 13:10:00,81.92,81.97,81.91,81.95,35800.0,59.1533,59.1894,59.1461,59.175,35800.0
2013-12-27 13:15:00,81.96,82.0,81.94,81.98,28200.0,59.1822,59.2111,59.1678,59.1967,28200.0
2013-12-27 13:20:00,81.98,82.0,81.95,81.96,31300.0,59.1967,59.2111,59.175,59.1822,31300.0
2013-12-27 13:25:00,81.95,82.0,81.95,81.95,18900.0,59.175,59.2111,59.175,59.175,18900.0
2013-12-27 13:30:00,81.95,81.96,81.87,81.87,23600.0,59.175,59.1822,59.1172,59.1172,23600.0
2013-12-27 13:35:00,81.88,81.93,81.86,81.91,23600.0,59.1245,59.1606,59.11,59.1461,23600.0
2013-12-27 13:40:00,81.92,81.96,81.91,81.95,38700.0,59.1533,59.1822,59.1461,59.175,38700.0
2013-12-27 13:45:00,81.95,81.96,81.92,81.95,14800.0,59.175,59.1822,59.1533,59.175,14800.0
2013-12-27 13:50:00,81.95,81.97,81.92,81.96,18400.0,59.175,59.1894,59.1533,59.1822,18400.0
2013-12-27 13:55:00,81.96,81.99,81.95,81.97,23400.0,59.1822,59.2039,59.175,59.1894,23400.0
2013-12-27 14:00:00,81.97,82.03,81.97,82.0,21400.0,59.1894,59.2328,59.1894,59.2111,21400.0
2013-12-27 14:05:00,81.99,82.01,81.97,81.98,28400.0,59.2039,59.2183,59.1894,59.1967,28400.0
2013-12-27 14:10:00,81.97,81.98,81.91,81.91,38700.0,59.1894,59.1967,59.1461,59.1461,38700.0
2013-12-27 14:15:00,81.9,81.96,81.86,81.95,37200.0,59.1389,59.1822,59.11,59.175,37200.0
2013-12-27 14:20:00,81.95,81.98,81.94,81.97,32800.0,59.175,59.1967,59.1678,59.1894,32800.0
2013-12-27 14:25:00,81.96,81.99,81.95,81.98,16900.0,59.1822,59.2039,59.175,59.1967,16900.0
2013-12-27 14:30:00,81.98,82.0,81.96,81.96,28200.0,59.1967,59.2111,59.1822,59.1822,28200.0
2013-12-27 14:35:00,81.96,81.99,81.94,81.99,29300.0,59.1822,59.2039,59.1678,59.2039,29300.0
2013-12-27 14:40:00,81.98,81.99,81.92,81.95,30800.0,59.1967,59.2039,59.1533,59.175,30800.0
2013-12-27 14:45:00,81.94,82.01,81.94,81.99,36200.0,59.1678,59.2183,59.1678,59.2039,36200.0
2013-12-27 14:50:00,81.99,82.0,81.94,81.96,40700.0,59.2039,59.2111,59.1678,59.1822,40700.0
2013-12-27 14:55:00,81.96,81.99,81.92,81.92,38100.0,59.1822,59.2039,59.1533,59.1533,38100.0
2013-12-27 15:00:00,81.92,81.98,81.92,81.98,27800.0,59.1533,59.1967,59.1533,59.1967,27800.0
2013-12-27 15:05:00,81.98,82.02,81.97,82.02,42900.0,59.1967,59.2255,59.1894,59.2255,42900.0
2013-12-27 15:10:00,82.02,82.03,81.97,81.97,65800.0,59.2255,59.2328,59.1894,59.1894,65800.0
2013-12-27 15:15:00,81.98,82.01,81.95,82.01,25300.0,59.1967,59.2183,59.175,59.2183,25300.0
2013-12-27 15:20:00,82.0,82.01,81.94,81.96,34600.0,59.2111,59.2183,59.1678,59.1822,34600.0
2013-12-27 15:25:00,81.95,81.98,81.94,81.96,53400.0,59.175,59.1967,59.1678,59.1822,53400.0
2013-12-27 15:30:00,81.95,82.0,81.94,81.99,61300.0,59.175,59.2111,59.1678,59.2039,61300.0
2013-12-27 15:35:00,81.99,82.03,81.97,81.97,63700.0,59.2039,59.2328,59.1894,59.1894,63700.0
2013-12-27 15:40:00,81.98,81.99,81.96,81.96,95400.0,59.1967,59.2039,59.1822,59.1822,95400.0
2013-12-27 15:45:00,81.96,82.01,81.93,81.99,130100.0,59.1822,59.2183,59.1606,59.2039,130100.0
2013-12-27 15:50:00,82.0,82.04,81.98,82.01,154700.0,59.2111,59.24,59.1967,59.2183,154700.0
2013-12-27 15:55:00,82.01,82.03,81.97,82.01,173900.0,59.2183,59.2328,59.1894,59.2183,173900.0
2013-12-30 09:30:00,82.0,82.05,81.69,81.69,142300.0,59.2111,59.2472,58.9873,58.9873,142300.0
2013-12-30 09:35:00,81.72,81.93,81.7,81.89,80100.0,59.0089,59.1606,58.9945,59.1317,80100.0
2013-12-30 09:40:00,81.88,82.05,81.88,81.96,75200.0,59.1245,59.2472,59.1245,59.1822,75200.0
2013-12-30 09:45:00,81.96,81.98,81.92,81.95,76400.0,59.1822,59.1967,59.1533,59.175,76400.0
2013-12-30 09:50:00,81.95,81.98,81.85,81.9,70600.0,59.175,59.1967,59.1028,59.1389,70600.0
2013-12-30 09:55:00,81.9,81.95,81.77,81.79,62800.0,59.1389,59.175,59.045,59.0595,62800.0
2013-12-30 10:00:00,81.77,81.77,81.72,81.77,72500.0,59.045,59.045,59.0089,59.045,72500.0
2013-12-30 10:05:00,81.77,81.81,81.75,81.81,96300.0,59.045,59.0739,59.0306,59.0739,96300.0
2013-12-30 10:10:00,81.81,81.91,81.81,81.9,42100.0,59.0739,59.1461,59.0739,59.1389,42100.0
2013-12-30 10:15:00,81.89,81.93,81.85,81.88,41900.0,59.1317,59.1606,59.1028,59.1245,41900.0
2013-12-30 10:20:00,81.88,81.93,81.87,81.91,53100.0,59.1245,59.1606,59.1172,59.1461,53100.0
2013-12-30 10:25:00,81.91,82.0,81.88,81.98,42500.0,59.1461,59.2111,59.1245,59.1967,42500.0
2013-12-30 10:30:00,81.98,82.0,81.85,81.88,79200.0,59.1967,59.2111,59.1028,59.1245,79200.0
2013-12-30 10:35:00,81.88,81.9,81.83,81.9,37000.0,59.1245,59.1389,59.0884,59.1389,37000.0
2013-12-30 10:40:00,81.9,81.92,81.82,81.91,61300.0,59.1389,59.1533,59.0811,59.1461,61300.0
2013-12-30 10:45:00,81.91,81.92,81.8,81.81,35500.0,59.1461,59.1533,59.0667,59.0739,35500.0
2013-12-30 10:50:00,81.81,81.84,81.76,81.82,46100.0,59.0739,59.0956,59.0378,59.0811,46100.0
2013-12-30 10:55:00,81.82,81.85,81.79,81.8,44400.0,59.0811,59.1028,59.0595,59.0667,44400.0
2013-12-30 11:00:00,81.8,81.91,81.79,81.89,47600.0,59.0667,59.1461,59.0595,59.1317,47600.0
2013-12-30 11:05:00,81.9,81.9,81.83,81.86,51700.0,59.1389,59.1389,59.0884,59.11,51700.0
2013-12-30 11:10:00,81.87,81.95,81.87,81.91,64300.0,59.1172,59.175,59.1172,59.1461,64300.0
2013-12-30 11:15:00,81.91,81.98,81.91,81.93,50900.0,59.1461,59.1967,59.1461,59.1606,50900.0
2013-12-30 11:20:00,81.94,82.0,81.9,81.9,58600.0,59.1678,59.2111,59.1389,59.1389,58600.0
2013-12-30 11:25:00,81.91,81.91,81.85,81.91,38400.0,59.1461,59.1461,59.1028,59.1461,38400.0
2013-12-30 11:30:00,81.91,81.95,81.81,81.81,31700.0,59.1461,59.175,59.0739,59.0739,31700.0
2013-12-30 11:35:00,81.83,81.86,81.8,81.81,32300.0,59.0884,59.11,59.0667,59.0739,32300.0
2013-12-30 11:40:00,81.81,81.81,81.77,81.8,39400.0,59.0739,59.0739,59.045,59.0667,39400.0
2013-12-30 11:45:00,81.8,81.81,81.72,81.75,38400.0,59.0667,59.0739,59.0089,59.0306,38400.0
2013-12-30 11:50:00,81.75,81.77,81.69,81.7,45800.0,59.0306,59.045,58.9873,58.9945,45800.0
2013-12-30 11:55:00,81.7,81.73,81.7,81.7,39900.0,58.9945,59.0161,58.9945,58.9945,39900.0
2013-12-30 12:00:00,81.71,81.73,81.69,81.69,22900.0,59.0017,59.0161,58.9873,58.9873,22900.0
2013-12-30 12:05:00,81.69,81.75,81.69,81.74,43900.0,58.9873,59.0306,58.9873,59.0234,43900.0
2013-12-30 12:10:00,81.73,81.76,81.72,81.76,21800.0,59.0161,59.0378,59.0089,59.0378,21800.0
2013-12-30 12:15:00,81.76,81.77,81.71,81.72,32300.0,59.0378,59.045,59.0017,59.0089,32300.0
2013-12-30 12:20:00,81.73,81.75,81.7,81.7,26500.0,59.0161,59.0306,58.9945,58.9945,26500.0
2013-12-30 12:25:00,81.7,81.7,81.65,81.67,34500.0,58.9945,58.9945,58.9584,58.9728,34500.0
2013-12-30 12:30:00,81.67,81.7,81.66,81.67,32900.0,58.9728,58.9945,58.9656,58.9728,32900.0
2013-12-30 12:35:00,81.66,81.69,81.65,81.66,25000.0,58.9656,58.9873,58.9584,58.9656,25000.0
2013-12-30 12:40:00,81.67,81.7,81.65,81.7,26600.0,58.9728,58.9945,58.9584,58.9945,26600.0
2013-12-30 12:45:00,81.69,81.71,81.62,81.62,38600.0,58.9873,59.0017,58.9367,58.9367,38600.0
2013-12-30 12:50:00,81.63,81.69,81.61,81.67,44500.0,58.9439,58.9873,58.9295,58.9728,44500.0
2013-12-30 12:55:00,81.67,81.68,81.63,81.65,39900.0,58.9728,58.98,58.9439,58.9584,39900.0
2013-12-30 13:00:00,81.64,81.68,81.61,81.63,33900.0,58.9512,58.98,58.9295,58.9439,33900.0
2013-12-30 13:05:00,81.62,81.63,81.57,81.6,42000.0,58.9367,58.9439,58.9006,58.9223,42000.0
2013-12-30 13:10:00,81.6,81.69,81.6,81.69,44600.0,58.9223,58.9873,58.9223,58.9873,44600.0
2013-12-30 13:15:00,81.69,81.7,81.65,81.65,64100.0,58.9873,58.9945,58.9584,58.9584,64100.0
2013-12-30 13:20:00,81.65,81.66,81.62,81.64,26000.0,58.9584,58.9656,58.9367,58.9512,26000.0
2013-12-30 13:25:00,81.65,81.66,81.61,81.63,32400.0,58.9584,58.9656,58.9295,58.9439,32400.0
2013-12-30 13:30:00,81.62,81.64,81.6,81.6,54100.0,58.9367,58.9512,58.9223,58.9223,54100.0
2013-12-30 13:35:00,81.6,81.64,81.6,81.62,48600.0,58.9223,58.9512,58.9223,58.9367,48600.0
2013-12-30 13:40:00,81.62,81.67,81.6,81.63,50800.0,58.9367,58.9728,58.9223,58.9439,50800.0
2013-12-30 13:45:00,81.64,81.68,81.62,81.63,42700.0,58.9512,58.98,58.9367,58.9439,42700.0
2013-12-30 13:50:00,81.64,81.67,81.62,81.65,34300.0,58.9512,58.9728,58.9367,58.9584,34300.0
2013-12-30 13:55:00,81.65,81.71,81.65,81.7,30900.0,58.9584,59.0017,58.9584,58.9945,30900.0
2013-12-30 14:00:00,81.7,81.79,81.69,81.77,46000.0,58.9945,59.0595,58.9873,59.045,46000.0
2013-12-30 14:05:00,81.78,81.83,81.77,81.82,49100.0,59.0522,59.0884,59.045,59.0811,49100.0
2013-12-30 14:10:00,81.82,81.82,81.77,81.78,53900.0,59.0811,59.0811,59.045,59.0522,53900.0
2013-12-30 14:15:00,81.78,81.8,81.77,81.78,43700.0,59.0522,59.0667,59.045,59.0522,43700.0
2013-12-30 14:20:00,81.78,81.81,81.76,81.81,41000.0,59.0522,59.0739,59.0378,59.0739,41000.0
2013-12-30 14:25:00,81.81,81.81,81.76,81.78,33200.0,59.0739,59.0739,59.0378,59.0522,33200.0
2013-12-30 14:30:00,81.78,81.8,81.75,81.8,45300.0,59.0522,59.0667,59.0306,59.0667,45300.0
2013-12-30 14:35:00,81.81,81.85,81.79,81.82,71700.0,59.0739,59.1028,59.0595,59.0811,71700.0
2013-12-30 14:40:00,81.83,81.86,81.83,81.85,23900.0,59.0884,59.11,59.0884,59.1028,23900.0
2013-12-30 14:45:00,81.84,81.89,81.84,81.86,42600.0,59.0956,59.1317,59.0956,59.11,42600.0
2013-12-30 14:50:00,81.86,81.87,81.83,81.85,39100.0,59.11,59.1172,59.0884,59.1028,39100.0
2013-12-30 14:55:00,81.85,81.86,81.8,81.84,34700.0,59.1028,59.11,59.0667,59.0956,34700.0
2013-12-30 15:00:00,81.84,81.84,81.79,81.79,46500.0,59.0956,59.0956,59.0595,59.0595,46500.0
2013-12-30 15:05:00,81.79,81.81,81.76,81.81,49600.0,59.0595,59.0739,59.0378,59.0739,49600.0
2013-12-30 15:10:00,81.81,81.84,81.79,81.81,48100.0,59.0739,59.0956,59.0595,59.0739,48100.0
2013-12-30 15:15:00,81.8,81.87,81.8,81.84,53700.0,59.0667,59.1172,59.0667,59.0956,53700.0
2013-12-30 15:20:00,81.85,81.89,81.83,81.88,59300.0,59.1028,59.1317,59.0884,59.1245,59300.0
2013-12-30 15:25:00,81.88,81.9,81.87,81.89,50200.0,59.1245,59.1389,59.1172,59.1317,50200.0
2013-12-30 15:30:00,81.89,81.89,81.84,81.88,64200.0,59.1317,59.1317,59.0956,59.1245,64200.0
2013-12-30 15:35:00,81.88,81.88,81.83,81.86,68900.0,59.1245,59.1245,59.0884,59.11,68900.0
2013-12-30 15:40:00,81.86,81.87,81.81,81.83,68500.0,59.11,59.1172,59.0739,59.0884,68500.0
2013-12-30 15:45:00,81.84,81.86,81.82,81.84,87600.0,59.0956,59.11,59.0811,59.0956,87600.0
2013-12-30 15:50:00,81.85,81.91,81.84,81.91,99700.0,59.1028,59.1461,59.0956,59.1461,99700.0
2013-12-30 15:55:00,81.91,82.01,81.9,82.0,225600.0,59.1461,59.2183,59.1389,59.2111,225600.0
2013-12-31 09:30:00,81.81,82.0,81.47,81.55,213900.0,59.0739,59.2111,58.8284,58.8862,213900.0
2013-12-31 09:35:00,81.54,81.75,81.35,81.45,162200.0,58.8789,59.0306,58.7418,58.814,162200.0
2013-12-31 09:40:00,81.43,81.47,81.34,81.43,69100.0,58.7995,58.8284,58.7345,58.7995,69100.0
2013-12-31 09:45:00,81.44,81.5,81.41,81.47,72900.0,58.8067,58.8501,58.7851,58.8284,72900.0
2013-12-31 09:50:00,81.47,81.6,81.47,81.56,90900.0,58.8284,58.9223,58.8284,58.8934,90900.0
2013-12-31 09:55:00,81.55,81.55,81.45,81.47,68000.0,58.8862,58.8862,58.814,58.8284,68000.0
2013-12-31 10:00:00,81.47,81.65,81.45,81.63,61800.0,58.8284,58.9584,58.814,58.9439,61800.0
2013-12-31 10:05:00,81.64,81.68,81.58,81.61,61900.0,58.9512,58.98,58.9078,58.9295,61900.0
2013-12-31 10:10:00,81.62,81.68,81.53,81.59,154400.0,58.9367,58.98,58.8717,58.9151,154400.0
2013-12-31 10:15:00,81.59,81.63,81.52,81.53,63700.0,58.9151,58.9439,58.8645,58.8717,63700.0
2013-12-31 10:20:00,81.52,81.6,81.5,81.55,34900.0,58.8645,58.9223,58.8501,58.8862,34900.0
2013-12-31 10:25:00,81.55,81.56,81.46,81.48,37400.0,58.8862,58.8934,58.8212,58.8356,37400.0
2013-12-31 10:30:00,81.48,81.54,81.47,81.52,38200.0,58.8356,58.8789,58.8284,58.8645,38200.0
2013-12-31 10:35:00,81.52,81.54,81.48,81.49,28200.0,58.8645,58.8789,58.8356,58.8428,28200.0
2013-12-31 10:40:00,81.49,81.52,81.48,81.51,42000.0,58.8428,58.8645,58.8356,58.8573,42000.0
2013-12-31 10:45:00,81.5,81.52,81.46,81.47,49500.0,58.8501,58.8645,58.8212,58.8284,49500.0
2013-12-31 10:50:00,81.47,81.51,81.45,81.47,47800.0,58.8284,58.8573,58.814,58.8284,47800.0
2013-12-31 10:55:00,81.48,81.49,81.45,81.45,76300.0,58.8356,58.8428,58.814,58.814,76300.0
2013-12-31 11:00:00,81.47,81.59,81.46,81.57,58900.0,58.8284,58.9151,58.8212,58.9006,58900.0
2013-12-31 11:05:00,81.57,81.6,81.56,81.59,29800.0,58.9006,58.9223,58.8934,58.9151,29800.0
2013-12-31 11:10:00,81.59,81.69,81.59,81.65,59900.0,58.9151,58.9873,58.9151,58.9584,59900.0
2013-12-31 11:15:00,81.66,81.68,81.62,81.65,29000.0,58.9656,58.98,58.9367,58.9584,29000.0
2013-12-31 11:20:00,81.67,81.75,81.67,81.73,70800.0,58.9728,59.0306,58.9728,59.0161,70800.0
2013-12-31 11:25:00,81.72,81.75,81.69,81.7,29100.0,59.0089,59.0306,58.9873,58.9945,29100.0
2013-12-31 11:30:00,81.7,81.72,81.63,81.64,33200.0,58.9945,59.0089,58.9439,58.9512,33200.0
2013-12-31 11:35:00,81.65,81.65,81.57,81.58,44900.0,58.9584,58.9584,58.9006,58.9078,44900.0
2013-12-31 11:40:00,81.57,81.6,81.56,81.6,34500.0,58.9006,58.9223,58.8934,58.9223,34500.0
2013-12-31 11:45:00,81.59,81.59,81.55,81.56,34600.0,58.9151,58.9151,58.8862,58.8934,34600.0
2013-12-31 11:50:00,81.55,81.59,81.55,81.58,28500.0,58.8862,58.9151,58.8862,58.9078,28500.0
2013-12-31 11:55:00,81.58,81.65,81.56,81.64,78000.0,58.9078,58.9584,58.8934,58.9512,78000.0
2013-12-31 12:00:00,81.65,81.65,81.56,81.56,18900.0,58.9584,58.9584,58.8934,58.8934,18900.0
2013-12-31 12:05:00,81.56,81.6,81.56,81.59,24000.0,58.8934,58.9223,58.8934,58.9151,24000.0
2013-12-31 12:10:00,81.59,81.6,81.54,81.55,26200.0,58.9151,58.9223,58.8789,58.8862,26200.0
2013-12-31 12:15:00,81.56,81.56,81.47,81.48,58400.0,58.8934,58.8934,58.8284,58.8356,58400.0
2013-12-31 12:20:00,81.48,81.51,81.47,81.5,25600.0,58.8356,58.8573,58.8284,58.8501,25600.0
2013-12-31 12:25:00,81.51,81.51,81.49,81.5,20600.0,58.8573,58.8573,58.8428,58.8501,20600.0
2013-12-31 12:30:00,81.5,81.58,81.5,81.58,41800.0,58.8501,58.9078,58.8501,58.9078,41800.0
2013-12-31 12:35:00,81.57,81.6,81.55,81.56,33000.0,58.9006,58.9223,58.8862,58.8934,33000.0
2013-12-31 12:40:00,81.55,81.55,81.48,81.51,28100.0,58.8862,58.8862,58.8356,58.8573,28100.0
2013-12-31 12:45:00,81.5,81.51,81.45,81.46,29600.0,58.8501,58.8573,58.814,58.8212,29600.0
2013-12-31 12:50:00,81.46,81.47,81.44,81.45,37100.0,58.8212,58.8284,58.8067,58.814,37100.0
2013-12-31 12:55:00,81.45,81.49,81.43,81.49,41700.0,58.814,58.8428,58.7995,58.8428,41700.0
2013-12-31 13:00:00,81.5,81.53,81.48,81.48,49100.0,58.8501,58.8717,58.8356,58.8356,49100.0
2013-12-31 13:05:00,81.49,81.51,81.47,81.5,23800.0,58.8428,58.8573,58.8284,58.8501,23800.0
2013-12-31 13:10:00,81.51,81.51,81.47,81.5,28600.0,58.8573,58.8573,58.8284,58.8501,28600.0
2013-12-31 13:15:00,81.5,81.5,81.48,81.48,24800.0,58.8501,58.8501,58.8356,58.8356,24800.0
2013-12-31 13:20:00,81.48,81.48,81.45,81.46,57400.0,58.8356,58.8356,58.814,58.8212,57400.0
2013-12-31 13:25:00,81.46,81.48,81.46,81.48,20000.0,58.8212,58.8356,58.8212,58.8356,20000.0
2013-12-31 13:30:00,81.48,81.48,81.45,81.46,31000.0,58.8356,58.8356,58.814,58.8212,31000.0
2013-12-31 13:35:00,81.45,81.47,81.44,81.47,35000.0,58.814,58.8284,58.8067,58.8284,35000.0
2013-12-31 13:40:00,81.46,81.47,81.44,81.47,34200.0,58.8212,58.8284,58.8067,58.8284,34200.0
2013-12-31 13:45:00,81.47,81.49,81.46,81.48,31200.0,58.8284,58.8428,58.8212,58.8356,31200.0
2013-12-31 13:50:00,81.48,81.49,81.45,81.47,26600.0,58.8356,58.8428,58.814,58.8284,26600.0
2013-12-31 13:55:00,81.47,81.48,81.45,81.46,17600.0,58.8284,58.8356,58.814,58.8212,17600.0
2013-12-31 14:00:00,81.46,81.48,81.41,81.41,42700.0,58.8212,58.8356,58.7851,58.7851,42700.0
2013-12-31 14:05:00,81.42,81.47,81.41,81.43,43900.0,58.7923,58.8284,58.7851,58.7995,43900.0
2013-12-31 14:10:00,81.43,81.44,81.41,81.42,29000.0,58.7995,58.8067,58.7851,58.7923,29000.0
2013-12-31 14:15:00,81.41,81.42,81.39,81.39,36700.0,58.7851,58.7923,58.7706,58.7706,36700.0
2013-12-31 14:20:00,81.4,81.4,81.37,81.37,37800.0,58.7779,58.7779,58.7562,58.7562,37800.0
2013-12-31 14:25:00,81.37,81.38,81.31,81.32,82800.0,58.7562,58.7634,58.7129,58.7201,82800.0
2013-12-31 14:30:00,81.33,81.38,81.32,81.34,57400.0,58.7273,58.7634,58.7201,58.7345,57400.0
2013-12-31 14:35:00,81.33,81.34,81.27,81.27,50600.0,58.7273,58.7345,58.684,58.684,50600.0
2013-12-31 14:40:00,81.27,81.28,81.2,81.2,135400.0,58.684,58.6912,58.6334,58.6334,135400.0
2013-12-31 14:45:00,81.21,81.23,81.2,81.2,59400.0,58.6407,58.6551,58.6334,58.6334,59400.0
2013-12-31 14:50:00,81.21,81.23,81.17,81.19,66700.0,58.6407,58.6551,58.6118,58.6262,66700.0
2013-12-31 14:55:00,81.19,81.25,81.18,81.25,46300.0,58.6262,58.6695,58.619,58.6695,46300.0
2013-12-31 15:00:00,81.25,81.25,81.17,81.18,60000.0,58.6695,58.6695,58.6118,58.619,60000.0
2013-12-31 15:05:00,81.18,81.2,81.15,81.17,57400.0,58.619,58.6334,58.5973,58.6118,57400.0
2013-12-31 15:10:00,81.17,81.18,81.1,81.11,63700.0,58.6118,58.619,58.5612,58.5684,63700.0
2013-12-31 15:15:00,81.1,81.16,81.09,81.14,111100.0,58.5612,58.6046,58.554,58.5901,111100.0
2013-12-31 15:20:00,81.15,81.17,81.13,81.17,55400.0,58.5973,58.6118,58.5829,58.6118,55400.0
2013-12-31 15:25:00,81.16,81.19,81.16,81.18,56500.0,58.6046,58.6262,58.6046,58.619,56500.0
2013-12-31 15:30:00,81.19,81.27,81.19,81.25,117300.0,58.6262,58.684,58.6262,58.6695,117300.0
2013-12-31 15:35:00,81.26,81.27,81.19,81.2,89700.0,58.6768,58.684,58.6262,58.6334,89700.0
2013-12-31 15:40:00,81.2,81.35,81.16,81.33,119000.0,58.6334,58.7418,58.6046,58.7273,119000.0
2013-12-31 15:45:00,81.34,81.47,81.33,81.41,257600.0,58.7345,58.8284,58.7273,58.7851,257600.0
2013-12-31 15:50:00,81.4,81.44,81.4,81.41,127800.0,58.7779,58.8067,58.7779,58.7851,127800.0
2013-12-31 15:55:00,81.41,81.42,81.24,81.41,407300.0,58.7851,58.7923,58.6623,58.7851,407300.0
2014-01-02 09:30:00,81.29,81.36,81.01,81.02,246800.0,58.6984,58.749,58.4962,58.5035,246800.0
2014-01-02 09:35:00,81.06,81.09,80.67,80.7,201900.0,58.5323,58.554,58.2507,58.2724,201900.0
2014-01-02 09:40:00,80.72,80.97,80.67,80.87,101100.0,58.2868,58.4674,58.2507,58.3951,101100.0
2014-01-02 09:45:00,80.87,81.0,80.81,80.98,100400.0,58.3951,58.489,58.3518,58.4746,100400.0
2014-01-02 09:50:00,80.97,80.98,80.81,80.93,87300.0,58.4674,58.4746,58.3518,58.4385,87300.0
2014-01-02 09:55:00,80.94,80.95,80.72,80.81,85000.0,58.4457,58.4529,58.2868,58.3518,85000.0
2014-01-02 10:00:00,80.8,80.94,80.71,80.8,79500.0,58.3446,58.4457,58.2796,58.3446,79500.0
2014-01-02 10:05:00,80.79,80.92,80.76,80.91,62500.0,58.3374,58.4313,58.3157,58.424,62500.0
2014-01-02 10:10:00,80.91,80.91,80.8,80.84,61000.0,58.424,58.424,58.3446,58.3735,61000.0
2014-01-02 10:15:00,80.84,80.86,80.79,80.85,83200.0,58.3735,58.3879,58.3374,58.3807,83200.0
2014-01-02 10:20:00,80.84,80.85,80.78,80.83,55700.0,58.3735,58.3807,58.3302,58.3663,55700.0
2014-01-02 10:25:00,80.82,80.86,80.76,80.85,50400.0,58.359,58.3879,58.3157,58.3807,50400.0
2014-01-02 10:30:00,80.84,80.87,80.8,80.86,85000.0,58.3735,58.3951,58.3446,58.3879,85000.0
2014-01-02 10:35:00,80.86,80.92,80.85,80.91,43900.0,58.3879,58.4313,58.3807,58.424,43900.0
2014-01-02 10:40:00,80.91,81.05,80.9,81.03,101400.0,58.424,58.5251,58.4168,58.5107,101400.0
2014-01-02 10:45:00,81.02,81.03,80.9,80.91,49300.0,58.5035,58.5107,58.4168,58.424,49300.0
2014-01-02 10:50:00,80.91,80.95,80.88,80.9,64700.0,58.424,58.4529,58.4024,58.4168,64700.0
2014-01-02 10:55:00,80.9,80.93,80.89,80.91,54900.0,58.4168,58.4385,58.4096,58.424,54900.0
2014-01-02 11:00:00,80.91,80.93,80.88,80.9,78600.0,58.424,58.4385,58.4024,58.4168,78600.0
2014-01-02 11:05:00,80.89,81.01,80.88,81.0,91900.0,58.4096,58.4962,58.4024,58.489,91900.0
2014-01-02 11:10:00,81.01,81.02,80.96,80.97,72200.0,58.4962,58.5035,58.4601,58.4674,72200.0
2014-01-02 11:15:00,80.98,81.0,80.95,80.96,46500.0,58.4746,58.489,58.4529,58.4601,46500.0
2014-01-02 11:20:00,80.97,80.98,80.95,80.96,67400.0,58.4674,58.4746,58.4529,58.4601,67400.0
2014-01-02 11:25:00,80.97,81.0,80.95,80.97,74900.0,58.4674,58.489,58.4529,58.4674,74900.0
2014-01-02 11:30:00,80.98,80.98,80.89,80.9,81200.0,58.4746,58.4746,58.4096,58.4168,81200.0
2014-01-02 11:35:00,80.9,80.94,80.87,80.92,107000.0,58.4168,58.4457,58.3951,58.4313,107000.0
2014-01-02 11:40:00,80.92,80.94,80.88,80.89,69200.0,58.4313,58.4457,58.4024,58.4096,69200.0
2014-01-02 11:45:00,80.9,80.91,80.83,80.83,71500.0,58.4168,58.424,58.3663,58.3663,71500.0
2014-01-02 11:50:00,80.84,80.85,80.76,80.83,87500.0,58.3735,58.3807,58.3157,58.3663,87500.0
2014-01-02 11:55:00,80.84,80.9,80.79,80.89,98500.0,58.3735,58.4168,58.3374,58.4096,98500.0
2014-01-02 12:00:00,80.88,80.88,80.76,80.77,79500.0,58.4024,58.4024,58.3157,58.3229,79500.0
2014-01-02 12:05:00,80.77,80.81,80.71,80.73,74400.0,58.3229,58.3518,58.2796,58.2941,74400.0
2014-01-02 12:10:00,80.73,80.73,80.63,80.67,129900.0,58.2941,58.2941,58.2218,58.2507,129900.0
2014-01-02 12:15:00,80.66,80.67,80.59,80.6,67600.0,58.2435,58.2507,58.193,58.2002,67600.0
2014-01-02 12:20:00,80.59,80.6,80.53,80.6,84900.0,58.193,58.2002,58.1496,58.2002,84900.0
2014-01-02 12:25:00,80.59,80.68,80.56,80.67,54600.0,58.193,58.258,58.1713,58.2507,54600.0
2014-01-02 12:30:00,80.67,80.67,80.56,80.62,56900.0,58.2507,58.2507,58.1713,58.2146,56900.0
2014-01-02 12:35:00,80.62,80.63,80.56,80.61,63800.0,58.2146,58.2218,58.1713,58.2074,63800.0
2014-01-02 12:40:00,80.61,80.61,80.54,80.56,47200.0,58.2074,58.2074,58.1569,58.1713,47200.0
2014-01-02 12:45:00,80.57,80.67,80.57,80.65,82900.0,58.1785,58.2507,58.1785,58.2363,82900.0
2014-01-02 12:50:00,80.66,80.78,80.64,80.78,83100.0,58.2435,58.3302,58.2291,58.3302,83100.0
2014-01-02 12:55:00,80.77,80.79,80.66,80.66,70900.0,58.3229,58.3374,58.2435,58.2435,70900.0
2014-01-02 13:00:00,80.66,80.75,80.64,80.72,56200.0,58.2435,58.3085,58.2291,58.2868,56200.0
2014-01-02 13:05:00,80.73,80.73,80.67,80.68,30400.0,58.2941,58.2941,58.2507,58.258,30400.0
2014-01-02 13:10:00,80.67,80.67,80.63,80.65,42200.0,58.2507,58.2507,58.2218,58.2363,42200.0
2014-01-02 13:15:00,80.64,80.65,80.62,80.64,30500.0,58.2291,58.2363,58.2146,58.2291,30500.0
2014-01-02 13:20:00,80.65,80.66,80.6,80.6,55700.0,58.2363,58.2435,58.2002,58.2002,55700.0
2014-01-02 13:25:00,80.6,80.61,80.55,80.57,45300.0,58.2002,58.2074,58.1641,58.1785,45300.0
2014-01-02 13:30:00,80.57,80.6,80.49,80.51,98500.0,58.1785,58.2002,58.1208,58.1352,98500.0
2014-01-02 13:35:00,80.51,80.53,80.48,80.48,87900.0,58.1352,58.1496,58.1135,58.1135,87900.0
2014-01-02 13:40:00,80.48,80.54,80.48,80.54,68100.0,58.1135,58.1569,58.1135,58.1569,68100.0
2014-01-02 13:45:00,80.54,80.66,80.53,80.6,135400.0,58.1569,58.2435,58.1496,58.2002,135400.0
2014-01-02 13:50:00,80.6,80.67,80.55,80.55,50500.0,58.2002,58.2507,58.1641,58.1641,50500.0
2014-01-02 13:55:00,80.55,80.62,80.55,80.6,35700.0,58.1641,58.2146,58.1641,58.2002,35700.0
2014-01-02 14:00:00,80.61,80.64,80.56,80.56,46600.0,58.2074,58.2291,58.1713,58.1713,46600.0
2014-01-02 14:05:00,80.56,80.65,80.56,80.62,51600.0,58.1713,58.2363,58.1713,58.2146,51600.0
2014-01-02 14:10:00,80.62,80.63,80.52,80.52,77900.0,58.2146,58.2218,58.1424,58.1424,77900.0
2014-01-02 14:15:00,80.52,80.52,80.32,80.36,119300.0,58.1424,58.1424,57.998,58.0269,119300.0
2014-01-02 14:20:00,80.37,80.5,80.32,80.5,84400.0,58.0341,58.128,57.998,58.128,84400.0
2014-01-02 14:25:00,80.5,80.51,80.46,80.5,49600.0,58.128,58.1352,58.0991,58.128,49600.0
2014-01-02 14:30:00,80.5,80.6,80.49,80.6,80000.0,58.128,58.2002,58.1208,58.2002,80000.0
2014-01-02 14:35:00,80.59,80.66,80.59,80.64,54600.0,58.193,58.2435,58.193,58.2291,54600.0
2014-01-02 14:40:00,80.64,80.64,80.6,80.61,52700.0,58.2291,58.2291,58.2002,58.2074,52700.0
2014-01-02 14:45:00,80.6,80.63,80.6,80.61,48900.0,58.2002,58.2218,58.2002,58.2074,48900.0
2014-01-02 14:50:00,80.6,80.62,80.53,80.58,78400.0,58.2002,58.2146,58.1496,58.1857,78400.0
2014-01-02 14:55:00,80.57,80.58,80.44,80.48,84200.0,58.1785,58.1857,58.0847,58.1135,84200.0
2014-01-02 15:00:00,80.47,80.51,80.42,80.49,123000.0,58.1063,58.1352,58.0702,58.1208,123000.0
2014-01-02 15:05:00,80.5,80.52,80.46,80.52,82300.0,58.128,58.1424,58.0991,58.1424,82300.0
2014-01-02 15:10:00,80.52,80.57,80.51,80.51,72400.0,58.1424,58.1785,58.1352,58.1352,72400.0
2014-01-02 15:15:00,80.51,80.57,80.49,80.55,85200.0,58.1352,58.1785,58.1208,58.1641,85200.0
2014-01-02 15:20:00,80.55,80.59,80.52,80.58,75800.0,58.1641,58.193,58.1424,58.1857,75800.0
2014-01-02 15:25:00,80.58,80.59,80.53,80.54,85400.0,58.1857,58.193,58.1496,58.1569,85400.0
2014-01-02 15:30:00,80.53,80.54,80.49,80.52,89300.0,58.1496,58.1569,58.1208,58.1424,89300.0
2014-01-02 15:35:00,80.52,80.59,80.51,80.59,123300.0,58.1424,58.193,58.1352,58.193,123300.0
2014-01-02 15:40:00,80.58,80.66,80.55,80.65,116100.0,58.1857,58.2435,58.1641,58.2363,116100.0
2014-01-02 15:45:00,80.65,80.75,80.64,80.73,218900.0,58.2363,58.3085,58.2291,58.2941,218900.0
2014-01-02 15:50:00,80.73,80.73,80.65,80.65,133500.0,58.2941,58.2941,58.2363,58.2363,133500.0
2014-01-02 15:55:00,80.66,80.67,80.47,80.54,422400.0,58.2435,58.2507,58.1063,58.1569,422400.0
2014-01-03 09:30:00,80.76,80.8,80.42,80.5,200700.0,58.3157,58.3446,58.0702,58.128,200700.0
2014-01-03 09:35:00,80.52,80.7,80.5,80.55,202600.0,58.1424,58.2724,58.128,58.1641,202600.0
2014-01-03 09:40:00,80.56,80.67,80.53,80.64,84300.0,58.1713,58.2507,58.1496,58.2291,84300.0
2014-01-03 09:45:00,80.66,80.85,80.64,80.77,129700.0,58.2435,58.3807,58.2291,58.3229,129700.0
2014-01-03 09:50:00,80.78,80.83,80.76,80.81,109600.0,58.3302,58.3663,58.3157,58.3518,109600.0
2014-01-03 09:55:00,80.81,80.83,80.69,80.7,71000.0,58.3518,58.3663,58.2652,58.2724,71000.0
2014-01-03 10:00:00,80.68,80.81,80.68,80.81,90400.0,58.258,58.3518,58.258,58.3518,90400.0
2014-01-03 10:05:00,80.8,80.8,80.73,80.76,61100.0,58.3446,58.3446,58.2941,58.3157,61100.0
2014-01-03 10:10:00,80.76,80.81,80.75,80.8,61000.0,58.3157,58.3518,58.3085,58.3446,61000.0
2014-01-03 10:15:00,80.79,80.82,80.75,80.76,73800.0,58.3374,58.359,58.3085,58.3157,73800.0
2014-01-03 10:20:00,80.76,80.78,80.65,80.68,87700.0,58.3157,58.3302,58.2363,58.258,87700.0
2014-01-03 10:25:00,80.68,80.73,80.67,80.72,49400.0,58.258,58.2941,58.2507,58.2868,49400.0
2014-01-03 10:30:00,80.71,80.75,80.71,80.74,67900.0,58.2796,58.3085,58.2796,58.3013,67900.0
2014-01-03 10:35:00,80.74,80.77,80.73,80.75,69000.0,58.3013,58.3229,58.2941,58.3085,69000.0
2014-01-03 10:40:00,80.74,80.76,80.7,80.72,64500.0,58.3013,58.3157,58.2724,58.2868,64500.0
2014-01-03 10:45:00,80.72,80.74,80.63,80.64,60600.0,58.2868,58.3013,58.2218,58.2291,60600.0
2014-01-03 10:50:00,80.64,80.67,80.55,80.63,78200.0,58.2291,58.2507,58.1641,58.2218,78200.0
2014-01-03 10:55:00,80.62,80.63,80.51,80.57,55100.0,58.2146,58.2218,58.1352,58.1785,55100.0
2014-01-03 11:00:00,80.56,80.65,80.56,80.65,42400.0,58.1713,58.2363,58.1713,58.2363,42400.0
2014-01-03 11:05:00,80.64,80.7,80.54,80.68,69100.0,58.2291,58.2724,58.1569,58.258,69100.0
2014-01-03 11:10:00,80.68,80.68,80.55,80.55,52600.0,58.258,58.258,58.1641,58.1641,52600.0
2014-01-03 11:15:00,80.56,80.56,80.38,80.38,83200.0,58.1713,58.1713,58.0413,58.0413,83200.0
2014-01-03 11:20:00,80.38,80.42,80.36,80.39,64400.0,58.0413,58.0702,58.0269,58.0485,64400.0
2014-01-03 11:25:00,80.39,80.41,80.31,80.33,84100.0,58.0485,58.063,57.9908,58.0052,84100.0
2014-01-03 11:30:00,80.33,80.39,80.33,80.33,68200.0,58.0052,58.0485,58.0052,58.0052,68200.0
2014-01-03 11:35:00,80.33,80.4,80.31,80.39,51400.0,58.0052,58.0558,57.9908,58.0485,51400.0
2014-01-03 11:40:00,80.4,80.4,80.36,80.37,68600.0,58.0558,58.0558,58.0269,58.0341,68600.0
2014-01-03 11:45:00,80.38,80.39,80.31,80.33,42100.0,58.0413,58.0485,57.9908,58.0052,42100.0
2014-01-03 11:50:00,80.34,80.45,80.34,80.43,65300.0,58.0124,58.0919,58.0124,58.0774,65300.0
2014-01-03 11:55:00,80.42,80.43,80.35,80.37,46800.0,58.0702,58.0774,58.0197,58.0341,46800.0
2014-01-03 12:00:00,80.36,80.37,80.25,80.26,74000.0,58.0269,58.0341,57.9475,57.9547,74000.0
2014-01-03 12:05:00,80.26,80.31,80.19,80.29,115300.0,57.9547,57.9908,57.9041,57.9763,115300.0
2014-01-03 12:10:00,80.29,80.34,80.27,80.27,58700.0,57.9763,58.0124,57.9619,57.9619,58700.0
2014-01-03 12:15:00,80.26,80.32,80.26,80.28,29600.0,57.9547,57.998,57.9547,57.9691,29600.0
2014-01-03 12:20:00,80.28,80.32,80.23,80.3,51300.0,57.9691,57.998,57.933,57.9836,51300.0
2014-01-03 12:25:00,80.31,80.37,80.27,80.37,43500.0,57.9908,58.0341,57.9619,58.0341,43500.0
2014-01-03 12:30:00,80.36,80.39,80.28,80.29,88200.0,58.0269,58.0485,57.9691,57.9763,88200.0
2014-01-03 12:35:00,80.29,80.39,80.29,80.38,53800.0,57.9763,58.0485,57.9763,58.0413,53800.0
2014-01-03 12:40:00,80.37,80.38,80.34,80.38,55000.0,58.0341,58.0413,58.0124,58.0413,55000.0
2014-01-03 12:45:00,80.38,80.39,80.35,80.36,70100.0,58.0413,58.0485,58.0197,58.0269,70100.0
2014-01-03 12:50:00,80.36,80.39,80.31,80.31,90200.0,58.0269,58.0485,57.9908,57.9908,90200.0
2014-01-03 12:55:00,80.31,80.35,80.3,80.32,45100.0,57.9908,58.0197,57.9836,57.998,45100.0
2014-01-03 13:00:00,80.31,80.34,80.24,80.26,94100.0,57.9908,58.0124,57.9402,57.9547,94100.0
2014-01-03 13:05:00,80.27,80.29,80.23,80.23,42600.0,57.9619,57.9763,57.933,57.933,42600.0
2014-01-03 13:10:00,80.23,80.26,80.22,80.26,54300.0,57.933,57.9547,57.9258,57.9547,54300.0
2014-01-03 13:15:00,80.26,80.26,80.19,80.24,39300.0,57.9547,57.9547,57.9041,57.9402,39300.0
2014-01-03 13:20:00,80.24,80.27,80.21,80.24,51800.0,57.9402,57.9619,57.9186,57.9402,51800.0
2014-01-03 13:25:00,80.23,80.25,80.21,80.22,50200.0,57.933,57.9475,57.9186,57.9258,50200.0
2014-01-03 13:30:00,80.22,80.26,80.19,80.25,54500.0,57.9258,57.9547,57.9041,57.9475,54500.0
2014-01-03 13:35:00,80.26,80.27,80.23,80.24,53200.0,57.9547,57.9619,57.933,57.9402,53200.0
2014-01-03 13:40:00,80.25,80.26,80.23,80.25,64500.0,57.9475,57.9547,57.933,57.9475,64500.0
2014-01-03 13:45:00,80.24,80.26,80.23,80.25,51200.0,57.9402,57.9547,57.933,57.9475,51200.0
2014-01-03 13:50:00,80.25,80.25,80.2,80.25,49800.0,57.9475,57.9475,57.9114,57.9475,49800.0
2014-01-03 13:55:00,80.24,80.26,80.21,80.24,41100.0,57.9402,57.9547,57.9186,57.9402,41100.0
2014-01-03 14:00:00,80.24,80.32,80.22,80.3,67800.0,57.9402,57.998,57.9258,57.9836,67800.0
2014-01-03 14:05:00,80.31,80.31,80.26,80.3,46100.0,57.9908,57.9908,57.9547,57.9836,46100.0
2014-01-03 14:10:00,80.3,80.33,80.24,80.31,59900.0,57.9836,58.0052,57.9402,57.9908,59900.0
2014-01-03 14:15:00,80.32,80.37,80.3,80.37,51000.0,57.998,58.0341,57.9836,58.0341,51000.0
2014-01-03 14:20:00,80.37,80.4,80.35,80.38,46300.0,58.0341,58.0558,58.0197,58.0413,46300.0
2014-01-03 14:25:00,80.38,80.41,80.35,80.37,39000.0,58.0413,58.063,58.0197,58.0341,39000.0
2014-01-03 14:30:00,80.37,80.41,80.33,80.4,61400.0,58.0341,58.063,58.0052,58.0558,61400.0
2014-01-03 14:35:00,80.4,80.43,80.39,80.43,44100.0,58.0558,58.0774,58.0485,58.0774,44100.0
2014-01-03 14:40:00,80.42,80.52,80.42,80.51,52100.0,58.0702,58.1424,58.0702,58.1352,52100.0
2014-01-03 14:45:00,80.51,80.59,80.5,80.58,62800.0,58.1352,58.193,58.128,58.1857,62800.0
2014-01-03 14:50:00,80.58,80.59,80.54,80.57,50900.0,58.1857,58.193,58.1569,58.1785,50900.0
2014-01-03 14:55:00,80.57,80.57,80.43,80.46,55300.0,58.1785,58.1785,58.0774,58.0991,55300.0
2014-01-03 15:00:00,80.46,80.55,80.44,80.51,40000.0,58.0991,58.1641,58.0847,58.1352,40000.0
2014-01-03 15:05:00,80.51,80.53,80.42,80.5,87700.0,58.1352,58.1496,58.0702,58.128,87700.0
2014-01-03 15:10:00,80.49,80.69,80.49,80.64,108200.0,58.1208,58.2652,58.1208,58.2291,108200.0
2014-01-03 15:15:00,80.63,80.7,80.61,80.65,56000.0,58.2218,58.2724,58.2074,58.2363,56000.0
2014-01-03 15:20:00,80.64,80.67,80.6,80.64,62000.0,58.2291,58.2507,58.2002,58.2291,62000.0
2014-01-03 15:25:00,80.63,80.64,80.56,80.58,101500.0,58.2218,58.2291,58.1713,58.1857,101500.0
2014-01-03 15:30:00,80.58,80.62,80.57,80.57,70300.0,58.1857,58.2146,58.1785,58.1785,70300.0
2014-01-03 15:35:00,80.58,80.61,80.56,80.59,68600.0,58.1857,58.2074,58.1713,58.193,68600.0
2014-01-03 15:40:00,80.59,80.59,80.43,80.48,94500.0,58.193,58.193,58.0774,58.1135,94500.0
2014-01-03 15:45:00,80.48,80.55,80.46,80.54,120300.0,58.1135,58.1641,58.0991,58.1569,120300.0
2014-01-03 15:50:00,80.54,80.55,80.47,80.49,158200.0,58.1569,58.1641,58.1063,58.1208,158200.0
2014-01-03 15:55:00,80.5,80.51,80.4,80.43,260800.0,58.128,58.1352,58.0558,58.0774,260800.0
2014-01-06 09:30:00,80.61,80.98,80.61,80.79,224600.0,58.2074,58.4746,58.2074,58.3374,224600.0
2014-01-06 09:35:00,80.78,80.82,80.56,80.67,132800.0,58.3302,58.359,58.1713,58.2507,132800.0
2014-01-06 09:40:00,80.66,80.73,80.63,80.71,95800.0,58.2435,58.2941,58.2218,58.2796,95800.0
2014-01-06 09:45:00,80.72,80.79,80.65,80.71,118400.0,58.2868,58.3374,58.2363,58.2796,118400.0
2014-01-06 09:50:00,80.71,80.73,80.6,80.67,53500.0,58.2796,58.2941,58.2002,58.2507,53500.0
2014-01-06 09:55:00,80.69,80.79,80.65,80.73,56700.0,58.2652,58.3374,58.2363,58.2941,56700.0
2014-01-06 10:00:00,80.73,80.77,80.53,80.73,66800.0,58.2941,58.3229,58.1496,58.2941,66800.0
2014-01-06 10:05:00,80.74,80.81,80.64,80.8,80000.0,58.3013,58.3518,58.2291,58.3446,80000.0
2014-01-06 10:10:00,80.81,80.83,80.72,80.73,74700.0,58.3518,58.3663,58.2868,58.2941,74700.0
2014-01-06 10:15:00,80.73,80.79,80.69,80.79,49100.0,58.2941,58.3374,58.2652,58.3374,49100.0
2014-01-06 10:20:00,80.79,80.84,80.69,80.69,60100.0,58.3374,58.3735,58.2652,58.2652,60100.0
2014-01-06 10:25:00,80.7,80.74,80.67,80.67,48400.0,58.2724,58.3013,58.2507,58.2507,48400.0
2014-01-06 10:30:00,80.67,80.72,80.66,80.69,53200.0,58.2507,58.2868,58.2435,58.2652,53200.0
2014-01-06 10:35:00,80.68,80.69,80.59,80.59,51000.0,58.258,58.2652,58.193,58.193,51000.0
2014-01-06 10:40:00,80.59,80.63,80.53,80.55,58700.0,58.193,58.2218,58.1496,58.1641,58700.0
2014-01-06 10:45:00,80.57,80.57,80.51,80.53,43300.0,58.1785,58.1785,58.1352,58.1496,43300.0
2014-01-06 10:50:00,80.53,80.66,80.52,80.59,46100.0,58.1496,58.2435,58.1424,58.193,46100.0
2014-01-06 10:55:00,80.6,80.61,80.41,80.45,69300.0,58.2002,58.2074,58.063,58.0919,69300.0
2014-01-06 11:00:00,80.45,80.57,80.43,80.5,39700.0,58.0919,58.1785,58.0774,58.128,39700.0
2014-01-06 11:05:00,80.5,80.52,80.45,80.47,23500.0,58.128,58.1424,58.0919,58.1063,23500.0
2014-01-06 11:10:00,80.47,80.49,80.42,80.44,42300.0,58.1063,58.1208,58.0702,58.0847,42300.0
2014-01-06 11:15:00,80.44,80.46,80.31,80.42,77500.0,58.0847,58.0991,57.9908,58.0702,77500.0
2014-01-06 11:20:00,80.42,80.48,80.41,80.43,38900.0,58.0702,58.1135,58.063,58.0774,38900.0
2014-01-06 11:25:00,80.44,80.46,80.36,80.46,45400.0,58.0847,58.0991,58.0269,58.0991,45400.0
2014-01-06 11:30:00,80.46,80.49,80.42,80.42,45700.0,58.0991,58.1208,58.0702,58.0702,45700.0
2014-01-06 11:35:00,80.42,80.45,80.36,80.44,54500.0,58.0702,58.0919,58.0269,58.0847,54500.0
2014-01-06 11:40:00,80.44,80.45,80.41,80.44,28400.0,58.0847,58.0919,58.063,58.0847,28400.0
2014-01-06 11:45:00,80.43,80.43,80.33,80.36,40300.0,58.0774,58.0774,58.0052,58.0269,40300.0
2014-01-06 11:50:00,80.36,80.44,80.34,80.44,42000.0,58.0269,58.0847,58.0124,58.0847,42000.0
2014-01-06 11:55:00,80.44,80.48,80.41,80.47,43600.0,58.0847,58.1135,58.063,58.1063,43600.0
2014-01-06 12:00:00,80.46,80.48,80.4,80.42,45700.0,58.0991,58.1135,58.0558,58.0702,45700.0
2014-01-06 12:05:00,80.42,80.46,80.4,80.41,36100.0,58.0702,58.0991,58.0558,58.063,36100.0
2014-01-06 12:10:00,80.42,80.46,80.4,80.45,42100.0,58.0702,58.0991,58.0558,58.0919,42100.0
2014-01-06 12:15:00,80.45,80.47,80.43,80.45,37000.0,58.0919,58.1063,58.0774,58.0919,37000.0
2014-01-06 12:20:00,80.45,80.5,80.41,80.41,50500.0,58.0919,58.128,58.063,58.063,50500.0
2014-01-06 12:25:00,80.41,80.42,80.37,80.37,37800.0,58.063,58.0702,58.0341,58.0341,37800.0
2014-01-06 12:30:00,80.36,80.38,80.31,80.35,51200.0,58.0269,58.0413,57.9908,58.0197,51200.0
2014-01-06 12:35:00,80.36,80.41,80.35,80.4,58700.0,58.0269,58.063,58.0197,58.0558,58700.0
2014-01-06 12:40:00,80.39,80.44,80.36,80.41,46600.0,58.0485,58.0847,58.0269,58.063,46600.0
2014-01-06 12:45:00,80.41,80.44,80.38,80.38,55900.0,58.063,58.0847,58.0413,58.0413,55900.0
2014-01-06 12:50:00,80.37,80.38,80.34,80.34,76900.0,58.0341,58.0413,58.0124,58.0124,76900.0
2014-01-06 12:55:00,80.33,80.41,80.33,80.36,38000.0,58.0052,58.063,58.0052,58.0269,38000.0
2014-01-06 13:00:00,80.36,80.36,80.3,80.35,48900.0,58.0269,58.0269,57.9836,58.0197,48900.0
2014-01-06 13:05:00,80.34,80.36,80.31,80.33,66600.0,58.0124,58.0269,57.9908,58.0052,66600.0
2014-01-06 13:10:00,80.33,80.38,80.31,80.38,29900.0,58.0052,58.0413,57.9908,58.0413,29900.0
2014-01-06 13:15:00,80.37,80.48,80.37,80.47,34500.0,58.0341,58.1135,58.0341,58.1063,34500.0
2014-01-06 13:20:00,80.48,80.53,80.48,80.52,49000.0,58.1135,58.1496,58.1135,58.1424,49000.0
2014-01-06 13:25:00,80.52,80.56,80.48,80.48,29600.0,58.1424,58.1713,58.1135,58.1135,29600.0
2014-01-06 13:30:00,80.49,80.56,80.49,80.51,26500.0,58.1208,58.1713,58.1208,58.1352,26500.0
2014-01-06 13:35:00,80.51,80.69,80.51,80.68,81800.0,58.1352,58.2652,58.1352,58.258,81800.0
2014-01-06 13:40:00,80.68,80.72,80.55,80.55,59800.0,58.258,58.2868,58.1641,58.1641,59800.0
2014-01-06 13:45:00,80.55,80.58,80.52,80.58,50500.0,58.1641,58.1857,58.1424,58.1857,50500.0
2014-01-06 13:50:00,80.59,80.81,80.59,80.65,91800.0,58.193,58.3518,58.193,58.2363,91800.0
2014-01-06 13:55:00,80.65,80.8,80.65,80.74,48400.0,58.2363,58.3446,58.2363,58.3013,48400.0
2014-01-06 14:00:00,80.74,80.79,80.7,80.7,42400.0,58.3013,58.3374,58.2724,58.2724,42400.0
2014-01-06 14:05:00,80.69,80.69,80.63,80.65,46000.0,58.2652,58.2652,58.2218,58.2363,46000.0
2014-01-06 14:10:00,80.65,80.77,80.65,80.71,40400.0,58.2363,58.3229,58.2363,58.2796,40400.0
2014-01-06 14:15:00,80.72,80.72,80.66,80.69,32300.0,58.2868,58.2868,58.2435,58.2652,32300.0
2014-01-06 14:20:00,80.7,80.76,80.68,80.73,44900.0,58.2724,58.3157,58.258,58.2941,44900.0
2014-01-06 14:25:00,80.73,80.74,80.66,80.68,36900.0,58.2941,58.3013,58.2435,58.258,36900.0
2014-01-06 14:30:00,80.69,80.75,80.69,80.73,42600.0,58.2652,58.3085,58.2652,58.2941,42600.0
2014-01-06 14:35:00,80.74,80.8,80.74,80.77,47200.0,58.3013,58.3446,58.3013,58.3229,47200.0
2014-01-06 14:40:00,80.77,80.83,80.76,80.76,52300.0,58.3229,58.3663,58.3157,58.3157,52300.0
2014-01-06 14:45:00,80.76,80.78,80.73,80.77,40700.0,58.3157,58.3302,58.2941,58.3229,40700.0
2014-01-06 14:50:00,80.77,80.79,80.73,80.73,33800.0,58.3229,58.3374,58.2941,58.2941,33800.0
2014-01-06 14:55:00,80.74,80.8,80.72,80.79,61000.0,58.3013,58.3446,58.2868,58.3374,61000.0
2014-01-06 15:00:00,80.79,80.81,80.74,80.77,85300.0,58.3374,58.3518,58.3013,58.3229,85300.0
2014-01-06 15:05:00,80.77,80.82,80.75,80.79,105000.0,58.3229,58.359,58.3085,58.3374,105000.0
2014-01-06 15:10:00,80.79,80.84,80.76,80.82,72300.0,58.3374,58.3735,58.3157,58.359,72300.0
2014-01-06 15:15:00,80.82,80.9,80.8,80.83,54100.0,58.359,58.4168,58.3446,58.3663,54100.0
2014-01-06 15:20:00,80.82,80.83,80.76,80.83,55700.0,58.359,58.3663,58.3157,58.3663,55700.0
2014-01-06 15:25:00,80.82,80.9,80.81,80.9,186200.0,58.359,58.4168,58.3518,58.4168,186200.0
2014-01-06 15:30:00,80.88,80.88,80.7,80.7,128100.0,58.4024,58.4024,58.2724,58.2724,128100.0
2014-01-06 15:35:00,80.7,80.8,80.69,80.78,98000.0,58.2724,58.3446,58.2652,58.3302,98000.0
2014-01-06 15:40:00,80.77,80.79,80.73,80.75,113500.0,58.3229,58.3374,58.2941,58.3085,113500.0
2014-01-06 15:45:00,80.75,80.87,80.75,80.81,174300.0,58.3085,58.3951,58.3085,58.3518,174300.0
2014-01-06 15:50:00,80.81,80.82,80.77,80.81,184500.0,58.3518,58.359,58.3229,58.3518,184500.0
2014-01-06 15:55:00,80.8,80.81,80.64,80.64,398600.0,58.3446,58.3518,58.2291,58.2291,398600.0
2014-01-07 09:30:00,80.78,81.17,80.62,81.14,294500.0,58.3302,58.6118,58.2146,58.5901,294500.0
2014-01-07 09:35:00,81.13,81.33,81.07,81.33,186800.0,58.5829,58.7273,58.5396,58.7273,186800.0
2014-01-07 09:40:00,81.32,81.53,81.28,81.53,182500.0,58.7201,58.8717,58.6912,58.8717,182500.0
2014-01-07 09:45:00,81.53,81.58,81.3,81.31,120800.0,58.8717,58.9078,58.7056,58.7129,120800.0
2014-01-07 09:50:00,81.32,81.41,81.2,81.2,166800.0,58.7201,58.7851,58.6334,58.6334,166800.0
2014-01-07 09:55:00,81.2,81.31,81.2,81.23,72600.0,58.6334,58.7129,58.6334,58.6551,72600.0
2014-01-07 10:00:00,81.22,81.27,81.2,81.22,109100.0,58.6479,58.684,58.6334,58.6479,109100.0
2014-01-07 10:05:00,81.21,81.29,81.15,81.16,146800.0,58.6407,58.6984,58.5973,58.6046,146800.0
2014-01-07 10:10:00,81.17,81.26,81.09,81.23,120900.0,58.6118,58.6768,58.554,58.6551,120900.0
2014-01-07 10:15:00,81.24,81.24,81.06,81.08,64400.0,58.6623,58.6623,58.5323,58.5468,64400.0
2014-01-07 10:20:00,81.08,81.24,81.07,81.23,59400.0,58.5468,58.6623,58.5396,58.6551,59400.0
2014-01-07 10:25:00,81.23,81.26,81.13,81.17,65700.0,58.6551,58.6768,58.5829,58.6118,65700.0
2014-01-07 10:30:00,81.17,81.22,81.09,81.21,75900.0,58.6118,58.6479,58.554,58.6407,75900.0
2014-01-07 10:35:00,81.21,81.26,81.17,81.26,46300.0,58.6407,58.6768,58.6118,58.6768,46300.0
2014-01-07 10:40:00,81.27,81.36,81.27,81.3,80100.0,58.684,58.749,58.684,58.7056,80100.0
2014-01-07 10:45:00,81.3,81.35,81.24,81.27,84100.0,58.7056,58.7418,58.6623,58.684,84100.0
2014-01-07 10:50:00,81.27,81.34,81.19,81.2,128900.0,58.684,58.7345,58.6262,58.6334,128900.0
2014-01-07 10:55:00,81.2,81.35,81.19,81.32,127800.0,58.6334,58.7418,58.6262,58.7201,127800.0
2014-01-07 11:00:00,81.32,81.34,81.28,81.28,65500.0,58.7201,58.7345,58.6912,58.6912,65500.0
2014-01-07 11:05:00,81.28,81.34,81.27,81.31,81500.0,58.6912,58.7345,58.684,58.7129,81500.0
2014-01-07 11:10:00,81.31,81.34,81.24,81.32,102900.0,58.7129,58.7345,58.6623,58.7201,102900.0
2014-01-07 11:15:00,81.33,81.4,81.26,81.4,127700.0,58.7273,58.7779,58.6768,58.7779,127700.0
2014-01-07 11:20:00,81.4,81.41,81.36,81.39,67000.0,58.7779,58.7851,58.749,58.7706,67000.0
2014-01-07 11:25:00,81.4,81.4,81.29,81.29,35700.0,58.7779,58.7779,58.6984,58.6984,35700.0
2014-01-07 11:30:00,81.29,81.31,81.26,81.27,56400.0,58.6984,58.7129,58.6768,58.684,56400.0
2014-01-07 11:35:00,81.26,81.32,81.26,81.32,60700.0,58.6768,58.7201,58.6768,58.7201,60700.0
2014-01-07 11:40:00,81.32,81.38,81.3,81.31,76500.0,58.7201,58.7634,58.7056,58.7129,76500.0
2014-01-07 11:45:00,81.31,81.37,81.28,81.35,52100.0,58.7129,58.7562,58.6912,58.7418,52100.0
2014-01-07 11:50:00,81.34,81.37,81.29,81.31,36700.0,58.7345,58.7562,58.6984,58.7129,36700.0
2014-01-07 11:55:00,81.33,81.42,81.32,81.4,42400.0,58.7273,58.7923,58.7201,58.7779,42400.0
2014-01-07 12:00:00,81.39,81.4,81.33,81.39,53800.0,58.7706,58.7779,58.7273,58.7706,53800.0
2014-01-07 12:05:00,81.39,81.4,81.31,81.31,102100.0,58.7706,58.7779,58.7129,58.7129,102100.0
2014-01-07 12:10:00,81.3,81.36,81.27,81.36,51100.0,58.7056,58.749,58.684,58.749,51100.0
2014-01-07 12:15:00,81.36,81.39,81.34,81.34,49100.0,58.749,58.7706,58.7345,58.7345,49100.0
2014-01-07 12:20:00,81.34,81.36,81.3,81.35,25000.0,58.7345,58.749,58.7056,58.7418,25000.0
2014-01-07 12:25:00,81.34,81.39,81.34,81.38,45300.0,58.7345,58.7706,58.7345,58.7634,45300.0
2014-01-07 12:30:00,81.37,81.43,81.34,81.41,51800.0,58.7562,58.7995,58.7345,58.7851,51800.0
2014-01-07 12:35:00,81.41,81.45,81.39,81.42,45100.0,58.7851,58.814,58.7706,58.7923,45100.0
2014-01-07 12:40:00,81.42,81.43,81.36,81.43,53600.0,58.7923,58.7995,58.749,58.7995,53600.0
2014-01-07 12:45:00,81.42,81.43,81.39,81.39,27800.0,58.7923,58.7995,58.7706,58.7706,27800.0
2014-01-07 12:50:00,81.39,81.45,81.39,81.44,48400.0,58.7706,58.814,58.7706,58.8067,48400.0
2014-01-07 12:55:00,81.45,81.5,81.45,81.48,77000.0,58.814,58.8501,58.814,58.8356,77000.0
2014-01-07 13:00:00,81.48,81.49,81.46,81.47,36600.0,58.8356,58.8428,58.8212,58.8284,36600.0
2014-01-07 13:05:00,81.47,81.47,81.44,81.44,39900.0,58.8284,58.8284,58.8067,58.8067,39900.0
2014-01-07 13:10:00,81.44,81.45,81.41,81.43,32700.0,58.8067,58.814,58.7851,58.7995,32700.0
2014-01-07 13:15:00,81.44,81.45,81.42,81.42,48300.0,58.8067,58.814,58.7923,58.7923,48300.0
2014-01-07 13:20:00,81.42,81.46,81.42,81.46,26600.0,58.7923,58.8212,58.7923,58.8212,26600.0
2014-01-07 13:25:00,81.46,81.48,81.44,81.44,43900.0,58.8212,58.8356,58.8067,58.8067,43900.0
2014-01-07 13:30:00,81.44,81.49,81.42,81.46,48100.0,58.8067,58.8428,58.7923,58.8212,48100.0
2014-01-07 13:35:00,81.46,81.48,81.45,81.48,22100.0,58.8212,58.8356,58.814,58.8356,22100.0
2014-01-07 13:40:00,81.48,81.48,81.46,81.47,29900.0,58.8356,58.8356,58.8212,58.8284,29900.0
2014-01-07 13:45:00,81.47,81.47,81.46,81.47,33800.0,58.8284,58.8284,58.8212,58.8284,33800.0
2014-01-07 13:50:00,81.46,81.5,81.45,81.46,67700.0,58.8212,58.8501,58.814,58.8212,67700.0
2014-01-07 13:55:00,81.45,81.47,81.42,81.42,45000.0,58.814,58.8284,58.7923,58.7923,45000.0
2014-01-07 14:00:00,81.42,81.42,81.31,81.34,53100.0,58.7923,58.7923,58.7129,58.7345,53100.0
2014-01-07 14:05:00,81.34,81.39,81.34,81.36,41900.0,58.7345,58.7706,58.7345,58.749,41900.0
2014-01-07 14:10:00,81.35,81.38,81.34,81.37,53900.0,58.7418,58.7634,58.7345,58.7562,53900.0
2014-01-07 14:15:00,81.37,81.39,81.35,81.39,37400.0,58.7562,58.7706,58.7418,58.7706,37400.0
2014-01-07 14:20:00,81.39,81.39,81.37,81.39,29700.0,58.7706,58.7706,58.7562,58.7706,29700.0
2014-01-07 14:25:00,81.39,81.5,81.38,81.47,92700.0,58.7706,58.8501,58.7634,58.8284,92700.0
2014-01-07 14:30:00,81.47,81.54,81.44,81.45,90000.0,58.8284,58.8789,58.8067,58.814,90000.0
2014-01-07 14:35:00,81.45,81.48,81.4,81.46,57800.0,58.814,58.8356,58.7779,58.8212,57800.0
2014-01-07 14:40:00,81.46,81.49,81.42,81.42,35400.0,58.8212,58.8428,58.7923,58.7923,35400.0
2014-01-07 14:45:00,81.42,81.43,81.36,81.37,51600.0,58.7923,58.7995,58.749,58.7562,51600.0
2014-01-07 14:50:00,81.36,81.41,81.34,81.38,52600.0,58.749,58.7851,58.7345,58.7634,52600.0
2014-01-07 14:55:00,81.38,81.41,81.37,81.39,50600.0,58.7634,58.7851,58.7562,58.7706,50600.0
2014-01-07 15:00:00,81.39,81.44,81.39,81.4,101200.0,58.7706,58.8067,58.7706,58.7779,101200.0
2014-01-07 15:05:00,81.41,81.43,81.39,81.4,51900.0,58.7851,58.7995,58.7706,58.7779,51900.0
2014-01-07 15:10:00,81.4,81.42,81.36,81.38,57200.0,58.7779,58.7923,58.749,58.7634,57200.0
2014-01-07 15:15:00,81.37,81.42,81.35,81.42,86800.0,58.7562,58.7923,58.7418,58.7923,86800.0
2014-01-07 15:20:00,81.41,81.44,81.38,81.44,69400.0,58.7851,58.8067,58.7634,58.8067,69400.0
2014-01-07 15:25:00,81.44,81.46,81.4,81.42,78500.0,58.8067,58.8212,58.7779,58.7923,78500.0
2014-01-07 15:30:00,81.42,81.45,81.38,81.41,72200.0,58.7923,58.814,58.7634,58.7851,72200.0
2014-01-07 15:35:00,81.41,81.42,81.34,81.42,137500.0,58.7851,58.7923,58.7345,58.7923,137500.0
2014-01-07 15:40:00,81.41,81.49,81.38,81.47,137000.0,58.7851,58.8428,58.7634,58.8284,137000.0
2014-01-07 15:45:00,81.46,81.47,81.39,81.39,87200.0,58.8212,58.8284,58.7706,58.7706,87200.0
2014-01-07 15:50:00,81.39,81.47,81.37,81.37,145300.0,58.7706,58.8284,58.7562,58.7562,145300.0
2014-01-07 15:55:00,81.38,81.44,81.36,81.41,282200.0,58.7634,58.8067,58.749,58.7851,282200.0
2014-01-08 09:30:00,80.97,81.15,80.41,80.55,511800.0,58.4674,58.5973,58.063,58.1641,511800.0
2014-01-08 09:35:00,80.52,80.85,80.49,80.81,189900.0,58.1424,58.3807,58.1208,58.3518,189900.0
2014-01-08 09:40:00,80.81,80.86,80.69,80.76,89500.0,58.3518,58.3879,58.2652,58.3157,89500.0
2014-01-08 09:45:00,80.76,80.82,80.46,80.46,182300.0,58.3157,58.359,58.0991,58.0991,182300.0
2014-01-08 09:50:00,80.46,80.51,80.3,80.42,224400.0,58.0991,58.1352,57.9836,58.0702,224400.0
2014-01-08 09:55:00,80.42,80.42,80.28,80.37,210300.0,58.0702,58.0702,57.9691,58.0341,210300.0
2014-01-08 10:00:00,80.37,80.4,80.3,80.31,141500.0,58.0341,58.0558,57.9836,57.9908,141500.0
2014-01-08 10:05:00,80.31,80.32,80.19,80.19,118700.0,57.9908,57.998,57.9041,57.9041,118700.0
2014-01-08 10:10:00,80.19,80.21,80.12,80.14,166100.0,57.9041,57.9186,57.8536,57.868,166100.0
2014-01-08 10:15:00,80.15,80.19,80.08,80.13,200500.0,57.8752,57.9041,57.8247,57.8608,200500.0
2014-01-08 10:20:00,80.13,80.26,80.12,80.2,178000.0,57.8608,57.9547,57.8536,57.9114,178000.0
2014-01-08 10:25:00,80.2,80.33,80.19,80.33,111600.0,57.9114,58.0052,57.9041,58.0052,111600.0
2014-01-08 10:30:00,80.33,80.38,80.22,80.24,112000.0,58.0052,58.0413,57.9258,57.9402,112000.0
2014-01-08 10:35:00,80.24,80.25,80.11,80.12,119000.0,57.9402,57.9475,57.8464,57.8536,119000.0
2014-01-08 10:40:00,80.12,80.19,80.05,80.06,101900.0,57.8536,57.9041,57.803,57.8103,101900.0
2014-01-08 10:45:00,80.06,80.21,80.05,80.21,140300.0,57.8103,57.9186,57.803,57.9186,140300.0
2014-01-08 10:50:00,80.2,80.29,80.15,80.28,100500.0,57.9114,57.9763,57.8752,57.9691,100500.0
2014-01-08 10:55:00,80.29,80.32,80.27,80.3,81800.0,57.9763,57.998,57.9619,57.9836,81800.0
2014-01-08 11:00:00,80.3,80.32,80.28,80.3,83300.0,57.9836,57.998,57.9691,57.9836,83300.0
2014-01-08 11:05:00,80.3,80.36,80.25,80.27,190400.0,57.9836,58.0269,57.9475,57.9619,190400.0
2014-01-08 11:10:00,80.25,80.27,80.17,80.18,50700.0,57.9475,57.9619,57.8897,57.8969,50700.0
2014-01-08 11:15:00,80.17,80.18,80.16,80.17,57100.0,57.8897,57.8969,57.8825,57.8897,57100.0
2014-01-08 11:20:00,80.17,80.23,80.16,80.23,72600.0,57.8897,57.933,57.8825,57.933,72600.0
2014-01-08 11:25:00,80.23,80.23,80.16,80.18,79100.0,57.933,57.933,57.8825,57.8969,79100.0
2014-01-08 11:30:00,80.17,80.3,80.17,80.3,172400.0,57.8897,57.9836,57.8897,57.9836,172400.0
2014-01-08 11:35:00,80.3,80.4,80.28,80.4,82600.0,57.9836,58.0558,57.9691,58.0558,82600.0
2014-01-08 11:40:00,80.39,80.42,80.33,80.34,188900.0,58.0485,58.0702,58.0052,58.0124,188900.0
2014-01-08 11:45:00,80.34,80.38,80.32,80.33,77300.0,58.0124,58.0413,57.998,58.0052,77300.0
2014-01-08 11:50:00,80.33,80.35,80.32,80.32,48000.0,58.0052,58.0197,57.998,57.998,48000.0
2014-01-08 11:55:00,80.32,80.37,80.31,80.37,100600.0,57.998,58.0341,57.9908,58.0341,100600.0
2014-01-08 12:00:00,80.37,80.39,80.28,80.3,89100.0,58.0341,58.0485,57.9691,57.9836,89100.0
2014-01-08 12:05:00,80.3,80.32,80.28,80.29,43000.0,57.9836,57.998,57.9691,57.9763,43000.0
2014-01-08 12:10:00,80.3,80.33,80.28,80.29,72300.0,57.9836,58.0052,57.9691,57.9763,72300.0
2014-01-08 12:15:00,80.29,80.29,80.23,80.23,72300.0,57.9763,57.9763,57.933,57.933,72300.0
2014-01-08 12:20:00,80.22,80.3,80.21,80.29,46000.0,57.9258,57.9836,57.9186,57.9763,46000.0
2014-01-08 12:25:00,80.28,80.29,80.21,80.22,34300.0,57.9691,57.9763,57.9186,57.9258,34300.0
2014-01-08 12:30:00,80.21,80.26,80.2,80.23,46000.0,57.9186,57.9547,57.9114,57.933,46000.0
2014-01-08 12:35:00,80.23,80.23,80.18,80.19,36400.0,57.933,57.933,57.8969,57.9041,36400.0
2014-01-08 12:40:00,80.19,80.26,80.18,80.26,57500.0,57.9041,57.9547,57.8969,57.9547,57500.0
2014-01-08 12:45:00,80.26,80.31,80.24,80.3,53700.0,57.9547,57.9908,57.9402,57.9836,53700.0
2014-01-08 12:50:00,80.31,80.39,80.31,80.38,56800.0,57.9908,58.0485,57.9908,58.0413,56800.0
2014-01-08 12:55:00,80.38,80.4,80.36,80.37,58100.0,58.0413,58.0558,58.0269,58.0341,58100.0
2014-01-08 13:00:00,80.36,80.4,80.33,80.39,1245600.0,58.0269,58.0558,58.0052,58.0485,1245600.0
2014-01-08 13:05:00,80.4,80.5,80.39,80.49,78000.0,58.0558,58.128,58.0485,58.1208,78000.0
2014-01-08 13:10:00,80.49,80.61,80.47,80.6,97700.0,58.1208,58.2074,58.1063,58.2002,97700.0
2014-01-08 13:15:00,80.6,80.64,80.51,80.58,138900.0,58.2002,58.2291,58.1352,58.1857,138900.0
2014-01-08 13:20:00,80.58,80.58,80.36,80.39,212200.0,58.1857,58.1857,58.0269,58.0485,212200.0
2014-01-08 13:25:00,80.4,80.4,80.28,80.29,105000.0,58.0558,58.0558,57.9691,57.9763,105000.0
2014-01-08 13:30:00,80.28,80.33,80.27,80.32,64800.0,57.9691,58.0052,57.9619,57.998,64800.0
2014-01-08 13:35:00,80.32,80.33,80.27,80.28,75200.0,57.998,58.0052,57.9619,57.9691,75200.0
2014-01-08 13:40:00,80.28,80.29,80.21,80.24,83700.0,57.9691,57.9763,57.9186,57.9402,83700.0
2014-01-08 13:45:00,80.25,80.27,80.19,80.2,124100.0,57.9475,57.9619,57.9041,57.9114,124100.0
2014-01-08 13:50:00,80.2,80.35,80.2,80.29,80500.0,57.9114,58.0197,57.9114,57.9763,80500.0
2014-01-08 13:55:00,80.3,80.41,80.3,80.41,46000.0,57.9836,58.063,57.9836,58.063,46000.0
2014-01-08 14:00:00,80.42,80.45,80.16,80.32,182100.0,58.0702,58.0919,57.8825,57.998,182100.0
2014-01-08 14:05:00,80.32,80.32,80.08,80.11,123800.0,57.998,57.998,57.8247,57.8464,123800.0
2014-01-08 14:10:00,80.1,80.22,80.08,80.17,77200.0,57.8391,57.9258,57.8247,57.8897,77200.0
2014-01-08 14:15:00,80.16,80.27,80.11,80.22,86300.0,57.8825,57.9619,57.8464,57.9258,86300.0
2014-01-08 14:20:00,80.22,80.27,80.13,80.17,75800.0,57.9258,57.9619,57.8608,57.8897,75800.0
2014-01-08 14:25:00,80.17,80.18,80.1,80.14,52300.0,57.8897,57.8969,57.8391,57.868,52300.0
2014-01-08 14:30:00,80.13,80.21,80.11,80.2,79400.0,57.8608,57.9186,57.8464,57.9114,79400.0
2014-01-08 14:35:00,80.2,80.23,80.15,80.17,67900.0,57.9114,57.933,57.8752,57.8897,67900.0
2014-01-08 14:40:00,80.17,80.25,80.15,80.23,67600.0,57.8897,57.9475,57.8752,57.933,67600.0
2014-01-08 14:45:00,80.23,80.26,80.17,80.21,78700.0,57.933,57.9547,57.8897,57.9186,78700.0
2014-01-08 14:50:00,80.21,80.26,80.19,80.19,39800.0,57.9186,57.9547,57.9041,57.9041,39800.0
2014-01-08 14:55:00,80.18,80.23,80.14,80.21,83400.0,57.8969,57.933,57.868,57.9186,83400.0
2014-01-08 15:00:00,80.21,80.24,80.19,80.24,65400.0,57.9186,57.9402,57.9041,57.9402,65400.0
2014-01-08 15:05:00,80.24,80.27,80.18,80.2,85900.0,57.9402,57.9619,57.8969,57.9114,85900.0
2014-01-08 15:10:00,80.2,80.24,80.16,80.18,81300.0,57.9114,57.9402,57.8825,57.8969,81300.0
2014-01-08 15:15:00,80.18,80.19,80.11,80.13,114200.0,57.8969,57.9041,57.8464,57.8608,114200.0
2014-01-08 15:20:00,80.13,80.15,80.09,80.14,78800.0,57.8608,57.8752,57.8319,57.868,78800.0
2014-01-08 15:25:00,80.14,80.18,80.12,80.13,123700.0,57.868,57.8969,57.8536,57.8608,123700.0
2014-01-08 15:30:00,80.13,80.18,80.12,80.14,83700.0,57.8608,57.8969,57.8536,57.868,83700.0
2014-01-08 15:35:00,80.14,80.22,80.14,80.22,174300.0,57.868,57.9258,57.868,57.9258,174300.0
2014-01-08 15:40:00,80.22,80.28,80.19,80.27,145900.0,57.9258,57.9691,57.9041,57.9619,145900.0
2014-01-08 15:45:00,80.28,80.33,80.24,80.33,261700.0,57.9691,58.0052,57.9402,58.0052,261700.0
2014-01-08 15:50:00,80.32,80.35,80.21,80.25,245300.0,57.998,58.0197,57.9186,57.9475,245300.0
2014-01-08 15:55:00,80.25,80.31,80.18,80.21,495900.0,57.9475,57.9908,57.8969,57.9186,495900.0
2014-01-09 09:30:00,80.54,80.8,80.48,80.66,215400.0,58.1569,58.3446,58.1135,58.2435,215400.0
2014-01-09 09:35:00,80.63,80.69,80.48,80.52,79600.0,58.2218,58.2652,58.1135,58.1424,79600.0
2014-01-09 09:40:00,80.53,80.59,80.48,80.49,95300.0,58.1496,58.193,58.1135,58.1208,95300.0
2014-01-09 09:45:00,80.51,80.55,80.33,80.39,96900.0,58.1352,58.1641,58.0052,58.0485,96900.0
2014-01-09 09:50:00,80.39,80.39,80.21,80.26,123900.0,58.0485,58.0485,57.9186,57.9547,123900.0
2014-01-09 09:55:00,80.25,80.41,80.23,80.4,125000.0,57.9475,58.063,57.933,58.0558,125000.0
2014-01-09 10:00:00,80.37,80.51,80.37,80.42,79100.0,58.0341,58.1352,58.0341,58.0702,79100.0
2014-01-09 10:05:00,80.43,80.46,80.3,80.31,86500.0,58.0774,58.0991,57.9836,57.9908,86500.0
2014-01-09 10:10:00,80.31,80.32,80.07,80.3,315600.0,57.9908,57.998,57.8175,57.9836,315600.0
2014-01-09 10:15:00,80.3,80.43,80.3,80.41,149400.0,57.9836,58.0774,57.9836,58.063,149400.0
2014-01-09 10:20:00,80.41,80.5,80.39,80.48,128400.0,58.063,58.128,58.0485,58.1135,128400.0
2014-01-09 10:25:00,80.5,80.52,80.47,80.48,82300.0,58.128,58.1424,58.1063,58.1135,82300.0
2014-01-09 10:30:00,80.48,80.52,80.48,80.49,97800.0,58.1135,58.1424,58.1135,58.1208,97800.0
2014-01-09 10:35:00,80.49,80.53,80.45,80.48,81200.0,58.1208,58.1496,58.0919,58.1135,81200.0
2014-01-09 10:40:00,80.49,80.51,80.39,80.4,91700.0,58.1208,58.1352,58.0485,58.0558,91700.0
2014-01-09 10:45:00,80.4,80.41,80.25,80.25,99200.0,58.0558,58.063,57.9475,57.9475,99200.0
2014-01-09 10:50:00,80.25,80.25,80.17,80.19,81500.0,57.9475,57.9475,57.8897,57.9041,81500.0
2014-01-09 10:55:00,80.18,80.19,80.07,80.14,163900.0,57.8969,57.9041,57.8175,57.868,163900.0
2014-01-09 11:00:00,80.14,80.14,80.07,80.11,80000.0,57.868,57.868,57.8175,57.8464,80000.0
2014-01-09 11:05:00,80.11,80.14,80.03,80.08,78200.0,57.8464,57.868,57.7886,57.8247,78200.0
2014-01-09 11:10:00,80.09,80.21,80.08,80.17,89100.0,57.8319,57.9186,57.8247,57.8897,89100.0
2014-01-09 11:15:00,80.15,80.26,80.13,80.25,81200.0,57.8752,57.9547,57.8608,57.9475,81200.0
2014-01-09 11:20:00,80.25,80.31,80.21,80.29,90400.0,57.9475,57.9908,57.9186,57.9763,90400.0
2014-01-09 11:25:00,80.29,80.33,80.22,80.3,126900.0,57.9763,58.0052,57.9258,57.9836,126900.0
2014-01-09 11:30:00,80.29,80.33,80.23,80.23,50700.0,57.9763,58.0052,57.933,57.933,50700.0
2014-01-09 11:35:00,80.24,80.27,80.2,80.26,52800.0,57.9402,57.9619,57.9114,57.9547,52800.0
2014-01-09 11:40:00,80.27,80.31,80.18,80.27,86300.0,57.9619,57.9908,57.8969,57.9619,86300.0
2014-01-09 11:45:00,80.27,80.34,80.19,80.33,112500.0,57.9619,58.0124,57.9041,58.0052,112500.0
2014-01-09 11:50:00,80.33,80.37,80.29,80.31,121800.0,58.0052,58.0341,57.9763,57.9908,121800.0
2014-01-09 11:55:00,80.32,80.36,80.31,80.35,40700.0,57.998,58.0269,57.9908,58.0197,40700.0
2014-01-09 12:00:00,80.35,80.48,80.34,80.46,89700.0,58.0197,58.1135,58.0124,58.0991,89700.0
2014-01-09 12:05:00,80.46,80.53,80.46,80.48,71900.0,58.0991,58.1496,58.0991,58.1135,71900.0
2014-01-09 12:10:00,80.47,80.51,80.45,80.49,33500.0,58.1063,58.1352,58.0919,58.1208,33500.0
2014-01-09 12:15:00,80.49,80.51,80.45,80.49,65200.0,58.1208,58.1352,58.0919,58.1208,65200.0
2014-01-09 12:20:00,80.49,80.5,80.44,80.48,34800.0,58.1208,58.128,58.0847,58.1135,34800.0
2014-01-09 12:25:00,80.48,80.5,80.43,80.44,65200.0,58.1135,58.128,58.0774,58.0847,65200.0
2014-01-09 12:30:00,80.44,80.49,80.43,80.44,69400.0,58.0847,58.1208,58.0774,58.0847,69400.0
2014-01-09 12:35:00,80.44,80.46,80.4,80.41,50800.0,58.0847,58.0991,58.0558,58.063,50800.0
2014-01-09 12:40:00,80.42,80.45,80.39,80.39,40500.0,58.0702,58.0919,58.0485,58.0485,40500.0
2014-01-09 12:45:00,80.39,80.44,80.35,80.42,58200.0,58.0485,58.0847,58.0197,58.0702,58200.0
2014-01-09 12:50:00,80.42,80.45,80.39,80.44,43900.0,58.0702,58.0919,58.0485,58.0847,43900.0
2014-01-09 12:55:00,80.44,80.46,80.39,80.46,64500.0,58.0847,58.0991,58.0485,58.0991,64500.0
2014-01-09 13:00:00,80.45,80.52,80.45,80.49,68000.0,58.0919,58.1424,58.0919,58.1208,68000.0
2014-01-09 13:05:00,80.49,80.53,80.49,80.51,61800.0,58.1208,58.1496,58.1208,58.1352,61800.0
2014-01-09 13:10:00,80.51,80.53,80.48,80.5,36500.0,58.1352,58.1496,58.1135,58.128,36500.0
2014-01-09 13:15:00,80.5,80.53,80.48,80.5,30300.0,58.128,58.1496,58.1135,58.128,30300.0
2014-01-09 13:20:00,80.51,80.52,80.48,80.51,69500.0,58.1352,58.1424,58.1135,58.1352,69500.0
2014-01-09 13:25:00,80.5,80.64,80.5,80.61,186800.0,58.128,58.2291,58.128,58.2074,186800.0
2014-01-09 13:30:00,80.6,80.61,80.54,80.55,45100.0,58.2002,58.2074,58.1569,58.1641,45100.0
2014-01-09 13:35:00,80.55,80.56,80.51,80.53,48900.0,58.1641,58.1713,58.1352,58.1496,48900.0
2014-01-09 13:40:00,80.53,80.55,80.51,80.52,47900.0,58.1496,58.1641,58.1352,58.1424,47900.0
2014-01-09 13:45:00,80.51,80.52,80.48,80.5,49600.0,58.1352,58.1424,58.1135,58.128,49600.0
2014-01-09 13:50:00,80.5,80.51,80.43,80.44,57300.0,58.128,58.1352,58.0774,58.0847,57300.0
2014-01-09 13:55:00,80.44,80.51,80.44,80.47,31300.0,58.0847,58.1352,58.0847,58.1063,31300.0
2014-01-09 14:00:00,80.47,80.48,80.38,80.38,62200.0,58.1063,58.1135,58.0413,58.0413,62200.0
2014-01-09 14:05:00,80.37,80.38,80.34,80.35,33000.0,58.0341,58.0413,58.0124,58.0197,33000.0
2014-01-09 14:10:00,80.35,80.43,80.34,80.42,39900.0,58.0197,58.0774,58.0124,58.0702,39900.0
2014-01-09 14:15:00,80.43,80.44,80.39,80.39,64700.0,58.0774,58.0847,58.0485,58.0485,64700.0
2014-01-09 14:20:00,80.39,80.44,80.36,80.39,38000.0,58.0485,58.0847,58.0269,58.0485,38000.0
2014-01-09 14:25:00,80.4,80.41,80.34,80.36,46100.0,58.0558,58.063,58.0124,58.0269,46100.0
2014-01-09 14:30:00,80.37,80.37,80.31,80.31,60000.0,58.0341,58.0341,57.9908,57.9908,60000.0
2014-01-09 14:35:00,80.31,80.34,80.29,80.34,52100.0,57.9908,58.0124,57.9763,58.0124,52100.0
2014-01-09 14:40:00,80.33,80.55,80.33,80.53,67000.0,58.0052,58.1641,58.0052,58.1496,67000.0
2014-01-09 14:45:00,80.53,80.6,80.53,80.58,82900.0,58.1496,58.2002,58.1496,58.1857,82900.0
2014-01-09 14:50:00,80.58,80.59,80.54,80.54,53600.0,58.1857,58.193,58.1569,58.1569,53600.0
2014-01-09 14:55:00,80.53,80.53,80.49,80.51,28100.0,58.1496,58.1496,58.1208,58.1352,28100.0
2014-01-09 15:00:00,80.52,80.54,80.47,80.5,76000.0,58.1424,58.1569,58.1063,58.128,76000.0
2014-01-09 15:05:00,80.49,80.52,80.46,80.49,86200.0,58.1208,58.1424,58.0991,58.1208,86200.0
2014-01-09 15:10:00,80.48,80.54,80.46,80.53,71200.0,58.1135,58.1569,58.0991,58.1496,71200.0
2014-01-09 15:15:00,80.53,80.58,80.5,80.52,112600.0,58.1496,58.1857,58.128,58.1424,112600.0
2014-01-09 15:20:00,80.52,80.55,80.49,80.49,69400.0,58.1424,58.1641,58.1208,58.1208,69400.0
2014-01-09 15:25:00,80.5,80.5,80.47,80.48,87600.0,58.128,58.128,58.1063,58.1135,87600.0
2014-01-09 15:30:00,80.48,80.48,80.42,80.48,86300.0,58.1135,58.1135,58.0702,58.1135,86300.0
2014-01-09 15:35:00,80.48,80.48,80.41,80.46,74500.0,58.1135,58.1135,58.063,58.0991,74500.0
2014-01-09 15:40:00,80.46,80.49,80.45,80.48,70100.0,58.0991,58.1208,58.0919,58.1135,70100.0
2014-01-09 15:45:00,80.48,80.5,80.44,80.46,114200.0,58.1135,58.128,58.0847,58.0991,114200.0
2014-01-09 15:50:00,80.47,80.53,80.42,80.44,209900.0,58.1063,58.1496,58.0702,58.0847,209900.0
2014-01-09 15:55:00,80.44,80.53,80.4,80.43,467700.0,58.0847,58.1496,58.0558,58.0774,467700.0
2014-01-10 09:30:00,80.59,80.89,80.42,80.58,364600.0,58.193,58.4096,58.0702,58.1857,364600.0
2014-01-10 09:35:00,80.58,80.74,80.46,80.46,181700.0,58.1857,58.3013,58.0991,58.0991,181700.0
2014-01-10 09:40:00,80.46,80.73,80.44,80.59,100300.0,58.0991,58.2941,58.0847,58.193,100300.0
2014-01-10 09:45:00,80.59,80.67,80.56,80.62,102600.0,58.193,58.2507,58.1713,58.2146,102600.0
2014-01-10 09:50:00,80.62,80.66,80.6,80.65,102400.0,58.2146,58.2435,58.2002,58.2363,102400.0
2014-01-10 09:55:00,80.65,80.7,80.56,80.58,119000.0,58.2363,58.2724,58.1713,58.1857,119000.0
2014-01-10 10:00:00,80.59,80.59,80.42,80.42,134400.0,58.193,58.193,58.0702,58.0702,134400.0
2014-01-10 10:05:00,80.42,80.43,80.34,80.41,120200.0,58.0702,58.0774,58.0124,58.063,120200.0
2014-01-10 10:10:00,80.41,80.42,80.35,80.37,89200.0,58.063,58.0702,58.0197,58.0341,89200.0
2014-01-10 10:15:00,80.37,80.37,80.3,80.36,85700.0,58.0341,58.0341,57.9836,58.0269,85700.0
2014-01-10 10:20:00,80.37,80.38,80.31,80.31,49100.0,58.0341,58.0413,57.9908,57.9908,49100.0
2014-01-10 10:25:00,80.31,80.32,80.23,80.23,79000.0,57.9908,57.998,57.933,57.933,79000.0
2014-01-10 10:30:00,80.23,80.28,80.2,80.27,88000.0,57.933,57.9691,57.9114,57.9619,88000.0
2014-01-10 10:35:00,80.27,80.28,80.22,80.24,95200.0,57.9619,57.9691,57.9258,57.9402,95200.0
2014-01-10 10:40:00,80.24,80.39,80.22,80.35,84700.0,57.9402,58.0485,57.9258,58.0197,84700.0
2014-01-10 10:45:00,80.35,80.42,80.35,80.41,101100.0,58.0197,58.0702,58.0197,58.063,101100.0
2014-01-10 10:50:00,80.4,80.4,80.34,80.34,48400.0,58.0558,58.0558,58.0124,58.0124,48400.0
2014-01-10 10:55:00,80.34,80.41,80.31,80.35,73900.0,58.0124,58.063,57.9908,58.0197,73900.0
2014-01-10 11:00:00,80.35,80.4,80.33,80.37,54300.0,58.0197,58.0558,58.0052,58.0341,54300.0
2014-01-10 11:05:00,80.37,80.42,80.33,80.41,76300.0,58.0341,58.0702,58.0052,58.063,76300.0
2014-01-10 11:10:00,80.4,80.41,80.34,80.35,33900.0,58.0558,58.063,58.0124,58.0197,33900.0
2014-01-10 11:15:00,80.35,80.38,80.31,80.33,48400.0,58.0197,58.0413,57.9908,58.0052,48400.0
2014-01-10 11:20:00,80.33,80.33,80.25,80.27,87800.0,58.0052,58.0052,57.9475,57.9619,87800.0
2014-01-10 11:25:00,80.27,80.32,80.26,80.29,104900.0,57.9619,57.998,57.9547,57.9763,104900.0
2014-01-10 11:30:00,80.3,80.43,80.28,80.39,128900.0,57.9836,58.0774,57.9691,58.0485,128900.0
2014-01-10 11:35:00,80.4,80.44,80.34,80.42,63100.0,58.0558,58.0847,58.0124,58.0702,63100.0
2014-01-10 11:40:00,80.42,80.51,80.42,80.44,80900.0,58.0702,58.1352,58.0702,58.0847,80900.0
2014-01-10 11:45:00,80.43,80.5,80.41,80.48,55300.0,58.0774,58.128,58.063,58.1135,55300.0
2014-01-10 11:50:00,80.47,80.48,80.42,80.43,37200.0,58.1063,58.1135,58.0702,58.0774,37200.0
2014-01-10 11:55:00,80.42,80.46,80.39,80.41,42800.0,58.0702,58.0991,58.0485,58.063,42800.0
2014-01-10 12:00:00,80.41,80.46,80.37,80.41,117200.0,58.063,58.0991,58.0341,58.063,117200.0
2014-01-10 12:05:00,80.4,80.44,80.36,80.4,67000.0,58.0558,58.0847,58.0269,58.0558,67000.0
2014-01-10 12:10:00,80.41,80.44,80.38,80.42,43300.0,58.063,58.0847,58.0413,58.0702,43300.0
2014-01-10 12:15:00,80.43,80.53,80.42,80.52,69100.0,58.0774,58.1496,58.0702,58.1424,69100.0
2014-01-10 12:20:00,80.52,80.52,80.4,80.41,45200.0,58.1424,58.1424,58.0558,58.063,45200.0
2014-01-10 12:25:00,80.4,80.45,80.4,80.41,65500.0,58.0558,58.0919,58.0558,58.063,65500.0
2014-01-10 12:30:00,80.42,80.42,80.35,80.38,30100.0,58.0702,58.0702,58.0197,58.0413,30100.0
2014-01-10 12:35:00,80.39,80.45,80.39,80.42,25900.0,58.0485,58.0919,58.0485,58.0702,25900.0
2014-01-10 12:40:00,80.42,80.57,80.42,80.54,93000.0,58.0702,58.1785,58.0702,58.1569,93000.0
2014-01-10 12:45:00,80.54,80.58,80.51,80.54,56900.0,58.1569,58.1857,58.1352,58.1569,56900.0
2014-01-10 12:50:00,80.55,80.55,80.47,80.51,60700.0,58.1641,58.1641,58.1063,58.1352,60700.0
2014-01-10 12:55:00,80.51,80.51,80.43,80.44,38300.0,58.1352,58.1352,58.0774,58.0847,38300.0
2014-01-10 13:00:00,80.44,80.45,80.41,80.44,43000.0,58.0847,58.0919,58.063,58.0847,43000.0
2014-01-10 13:05:00,80.44,80.48,80.42,80.47,33800.0,58.0847,58.1135,58.0702,58.1063,33800.0
2014-01-10 13:10:00,80.47,80.48,80.41,80.48,27600.0,58.1063,58.1135,58.063,58.1135,27600.0
2014-01-10 13:15:00,80.48,80.5,80.47,80.5,20800.0,58.1135,58.128,58.1063,58.128,20800.0
2014-01-10 13:20:00,80.5,80.5,80.45,80.45,26200.0,58.128,58.128,58.0919,58.0919,26200.0
2014-01-10 13:25:00,80.46,80.49,80.44,80.45,29500.0,58.0991,58.1208,58.0847,58.0919,29500.0
2014-01-10 13:30:00,80.45,80.48,80.4,80.4,45300.0,58.0919,58.1135,58.0558,58.0558,45300.0
2014-01-10 13:35:00,80.41,80.42,80.33,80.34,56200.0,58.063,58.0702,58.0052,58.0124,56200.0
2014-01-10 13:40:00,80.34,80.48,80.34,80.46,51900.0,58.0124,58.1135,58.0124,58.0991,51900.0
2014-01-10 13:45:00,80.46,80.48,80.42,80.48,46100.0,58.0991,58.1135,58.0702,58.1135,46100.0
2014-01-10 13:50:00,80.47,80.5,80.46,80.48,35400.0,58.1063,58.128,58.0991,58.1135,35400.0
2014-01-10 13:55:00,80.47,80.47,80.32,80.35,85900.0,58.1063,58.1063,57.998,58.0197,85900.0
2014-01-10 14:00:00,80.35,80.38,80.32,80.36,54200.0,58.0197,58.0413,57.998,58.0269,54200.0
2014-01-10 14:05:00,80.36,80.39,80.32,80.39,45600.0,58.0269,58.0485,57.998,58.0485,45600.0
2014-01-10 14:10:00,80.39,80.4,80.36,80.36,32200.0,58.0485,58.0558,58.0269,58.0269,32200.0
2014-01-10 14:15:00,80.36,80.36,80.32,80.33,52600.0,58.0269,58.0269,57.998,58.0052,52600.0
2014-01-10 14:20:00,80.33,80.37,80.32,80.36,40400.0,58.0052,58.0341,57.998,58.0269,40400.0
2014-01-10 14:25:00,80.35,80.37,80.33,80.36,37800.0,58.0197,58.0341,58.0052,58.0269,37800.0
2014-01-10 14:30:00,80.37,80.37,80.27,80.27,182300.0,58.0341,58.0341,57.9619,57.9619,182300.0
2014-01-10 14:35:00,80.28,80.34,80.27,80.34,43800.0,57.9691,58.0124,57.9619,58.0124,43800.0
2014-01-10 14:40:00,80.34,80.37,80.32,80.34,60700.0,58.0124,58.0341,57.998,58.0124,60700.0
2014-01-10 14:45:00,80.34,80.35,80.27,80.27,114100.0,58.0124,58.0197,57.9619,57.9619,114100.0
2014-01-10 14:50:00,80.28,80.31,80.26,80.31,54000.0,57.9691,57.9908,57.9547,57.9908,54000.0
2014-01-10 14:55:00,80.31,80.31,80.25,80.26,53700.0,57.9908,57.9908,57.9475,57.9547,53700.0
2014-01-10 15:00:00,80.27,80.32,80.25,80.27,144700.0,57.9619,57.998,57.9475,57.9619,144700.0
2014-01-10 15:05:00,80.27,80.31,80.24,80.27,117000.0,57.9619,57.9908,57.9402,57.9619,117000.0
2014-01-10 15:10:00,80.27,80.31,80.26,80.3,88500.0,57.9619,57.9908,57.9547,57.9836,88500.0
2014-01-10 15:15:00,80.3,80.32,80.29,80.29,85900.0,57.9836,57.998,57.9763,57.9763,85900.0
2014-01-10 15:20:00,80.3,80.34,80.29,80.32,71900.0,57.9836,58.0124,57.9763,57.998,71900.0
2014-01-10 15:25:00,80.31,80.34,80.29,80.3,80700.0,57.9908,58.0124,57.9763,57.9836,80700.0
2014-01-10 15:30:00,80.3,80.33,80.29,80.32,124900.0,57.9836,58.0052,57.9763,57.998,124900.0
2014-01-10 15:35:00,80.32,80.33,80.3,80.3,137600.0,57.998,58.0052,57.9836,57.9836,137600.0
2014-01-10 15:40:00,80.3,80.41,80.3,80.35,105000.0,57.9836,58.063,57.9836,58.0197,105000.0
2014-01-10 15:45:00,80.36,80.36,80.24,80.24,131900.0,58.0269,58.0269,57.9402,57.9402,131900.0
2014-01-10 15:50:00,80.25,80.29,80.22,80.25,221800.0,57.9475,57.9763,57.9258,57.9475,221800.0
2014-01-10 15:55:00,80.25,80.31,80.23,80.29,344000.0,57.9475,57.9908,57.933,57.9763,344000.0
2014-01-13 09:30:00,80.04,80.16,79.85,80.13,476800.0,57.7958,57.8825,57.6586,57.8608,476800.0
2014-01-13 09:35:00,80.1,80.13,79.8,79.87,247200.0,57.8391,57.8608,57.6225,57.6731,247200.0
2014-01-13 09:40:00,79.87,79.93,79.69,79.84,287400.0,57.6731,57.7164,57.5431,57.6514,287400.0
2014-01-13 09:45:00,79.84,80.17,79.83,79.94,183900.0,57.6514,57.8897,57.6442,57.7236,183900.0
2014-01-13 09:50:00,79.94,80.09,79.93,79.97,97800.0,57.7236,57.8319,57.7164,57.7453,97800.0
2014-01-13 09:55:00,79.97,80.3,79.91,80.28,343100.0,57.7453,57.9836,57.7019,57.9691,343100.0
2014-01-13 10:00:00,80.28,80.35,80.23,80.3,98300.0,57.9691,58.0197,57.933,57.9836,98300.0
2014-01-13 10:05:00,80.31,80.31,80.16,80.16,155400.0,57.9908,57.9908,57.8825,57.8825,155400.0
2014-01-13 10:10:00,80.17,80.2,80.13,80.14,117000.0,57.8897,57.9114,57.8608,57.868,117000.0
2014-01-13 10:15:00,80.15,80.24,80.15,80.24,78900.0,57.8752,57.9402,57.8752,57.9402,78900.0
2014-01-13 10:20:00,80.24,80.28,80.19,80.26,67900.0,57.9402,57.9691,57.9041,57.9547,67900.0
2014-01-13 10:25:00,80.25,80.46,80.25,80.44,169300.0,57.9475,58.0991,57.9475,58.0847,169300.0
2014-01-13 10:30:00,80.44,80.5,80.39,80.39,91900.0,58.0847,58.128,58.0485,58.0485,91900.0
2014-01-13 10:35:00,80.4,80.41,80.29,80.31,76800.0,58.0558,58.063,57.9763,57.9908,76800.0
2014-01-13 10:40:00,80.31,80.36,80.3,80.33,51200.0,57.9908,58.0269,57.9836,58.0052,51200.0
2014-01-13 10:45:00,80.34,80.34,80.25,80.27,58700.0,58.0124,58.0124,57.9475,57.9619,58700.0
2014-01-13 10:50:00,80.27,80.28,80.2,80.23,68500.0,57.9619,57.9691,57.9114,57.933,68500.0
2014-01-13 10:55:00,80.23,80.31,80.23,80.29,64400.0,57.933,57.9908,57.933,57.9763,64400.0
2014-01-13 11:00:00,80.29,80.31,80.24,80.26,68600.0,57.9763,57.9908,57.9402,57.9547,68600.0
2014-01-13 11:05:00,80.26,80.26,80.21,80.25,50500.0,57.9547,57.9547,57.9186,57.9475,50500.0
2014-01-13 11:10:00,80.24,80.32,80.23,80.31,68500.0,57.9402,57.998,57.933,57.9908,68500.0
2014-01-13 11:15:00,80.32,80.49,80.27,80.47,180800.0,57.998,58.1208,57.9619,58.1063,180800.0
2014-01-13 11:20:00,80.48,80.49,80.35,80.38,68900.0,58.1135,58.1208,58.0197,58.0413,68900.0
2014-01-13 11:25:00,80.37,80.45,80.34,80.38,73600.0,58.0341,58.0919,58.0124,58.0413,73600.0
2014-01-13 11:30:00,80.39,80.4,80.34,80.35,37600.0,58.0485,58.0558,58.0124,58.0197,37600.0
2014-01-13 11:35:00,80.34,80.44,80.34,80.43,62100.0,58.0124,58.0847,58.0124,58.0774,62100.0
2014-01-13 11:40:00,80.43,80.45,80.4,80.41,57500.0,58.0774,58.0919,58.0558,58.063,57500.0
2014-01-13 11:45:00,80.41,80.48,80.38,80.48,61000.0,58.063,58.1135,58.0413,58.1135,61000.0
2014-01-13 11:50:00,80.48,80.48,80.4,80.41,49100.0,58.1135,58.1135,58.0558,58.063,49100.0
2014-01-13 11:55:00,80.41,80.43,80.37,80.37,31200.0,58.063,58.0774,58.0341,58.0341,31200.0
2014-01-13 12:00:00,80.38,80.42,80.33,80.36,81200.0,58.0413,58.0702,58.0052,58.0269,81200.0
2014-01-13 12:05:00,80.36,80.36,80.32,80.34,47800.0,58.0269,58.0269,57.998,58.0124,47800.0
2014-01-13 12:10:00,80.34,80.35,80.28,80.3,78400.0,58.0124,58.0197,57.9691,57.9836,78400.0
2014-01-13 12:15:00,80.3,80.4,80.3,80.38,46000.0,57.9836,58.0558,57.9836,58.0413,46000.0
2014-01-13 12:20:00,80.38,80.42,80.37,80.38,41900.0,58.0413,58.0702,58.0341,58.0413,41900.0
2014-01-13 12:25:00,80.38,80.38,80.18,80.2,102900.0,58.0413,58.0413,57.8969,57.9114,102900.0
2014-01-13 12:30:00,80.18,80.18,80.11,80.13,71600.0,57.8969,57.8969,57.8464,57.8608,71600.0
2014-01-13 12:35:00,80.14,80.15,80.04,80.11,73800.0,57.868,57.8752,57.7958,57.8464,73800.0
2014-01-13 12:40:00,80.11,80.17,80.1,80.11,79300.0,57.8464,57.8897,57.8391,57.8464,79300.0
2014-01-13 12:45:00,80.11,80.13,80.07,80.08,40300.0,57.8464,57.8608,57.8175,57.8247,40300.0
2014-01-13 12:50:00,80.08,80.14,80.07,80.12,47700.0,57.8247,57.868,57.8175,57.8536,47700.0
2014-01-13 12:55:00,80.12,80.14,80.05,80.05,59700.0,57.8536,57.868,57.803,57.803,59700.0
2014-01-13 13:00:00,80.05,80.08,80.0,80.05,73000.0,57.803,57.8247,57.7669,57.803,73000.0
2014-01-13 13:05:00,80.05,80.09,80.03,80.03,34100.0,57.803,57.8319,57.7886,57.7886,34100.0
2014-01-13 13:10:00,80.03,80.03,79.96,79.98,87500.0,57.7886,57.7886,57.738,57.7525,87500.0
2014-01-13 13:15:00,79.97,79.98,79.88,79.93,80500.0,57.7453,57.7525,57.6803,57.7164,80500.0
2014-01-13 13:20:00,79.92,80.04,79.92,79.95,51000.0,57.7092,57.7958,57.7092,57.7308,51000.0
2014-01-13 13:25:00,79.96,80.01,79.91,79.99,62700.0,57.738,57.7742,57.7019,57.7597,62700.0
2014-01-13 13:30:00,79.98,79.99,79.88,79.94,74600.0,57.7525,57.7597,57.6803,57.7236,74600.0
2014-01-13 13:35:00,79.95,80.05,79.95,80.03,64600.0,57.7308,57.803,57.7308,57.7886,64600.0
2014-01-13 13:40:00,80.03,80.12,80.01,80.08,90200.0,57.7886,57.8536,57.7742,57.8247,90200.0
2014-01-13 13:45:00,80.09,80.09,80.01,80.01,89900.0,57.8319,57.8319,57.7742,57.7742,89900.0
2014-01-13 13:50:00,80.01,80.06,79.99,80.06,55900.0,57.7742,57.8103,57.7597,57.8103,55900.0
2014-01-13 13:55:00,80.07,80.24,80.06,80.22,69000.0,57.8175,57.9402,57.8103,57.9258,69000.0
2014-01-13 14:00:00,80.23,80.24,80.11,80.12,80000.0,57.933,57.9402,57.8464,57.8536,80000.0
2014-01-13 14:05:00,80.11,80.16,80.07,80.14,62100.0,57.8464,57.8825,57.8175,57.868,62100.0
2014-01-13 14:10:00,80.15,80.19,80.11,80.16,58200.0,57.8752,57.9041,57.8464,57.8825,58200.0
2014-01-13 14:15:00,80.16,80.17,80.07,80.09,73700.0,57.8825,57.8897,57.8175,57.8319,73700.0
2014-01-13 14:20:00,80.09,80.22,80.09,80.15,88600.0,57.8319,57.9258,57.8319,57.8752,88600.0
2014-01-13 14:25:00,80.15,80.19,80.13,80.18,50000.0,57.8752,57.9041,57.8608,57.8969,50000.0
2014-01-13 14:30:00,80.17,80.2,80.1,80.15,59400.0,57.8897,57.9114,57.8391,57.8752,59400.0
2014-01-13 14:35:00,80.16,80.23,80.14,80.22,67000.0,57.8825,57.933,57.868,57.9258,67000.0
2014-01-13 14:40:00,80.22,80.24,80.2,80.2,47700.0,57.9258,57.9402,57.9114,57.9114,47700.0
2014-01-13 14:45:00,80.21,80.23,80.15,80.22,90400.0,57.9186,57.933,57.8752,57.9258,90400.0
2014-01-13 14:50:00,80.21,80.22,80.11,80.2,90700.0,57.9186,57.9258,57.8464,57.9114,90700.0
2014-01-13 14:55:00,80.2,80.22,80.12,80.15,91000.0,57.9114,57.9258,57.8536,57.8752,91000.0
2014-01-13 15:00:00,80.15,80.15,80.04,80.12,158200.0,57.8752,57.8752,57.7958,57.8536,158200.0
2014-01-13 15:05:00,80.12,80.15,80.05,80.15,130900.0,57.8536,57.8752,57.803,57.8752,130900.0
2014-01-13 15:10:00,80.15,80.16,80.08,80.16,110500.0,57.8752,57.8825,57.8247,57.8825,110500.0
2014-01-13 15:15:00,80.15,80.17,80.05,80.09,87400.0,57.8752,57.8897,57.803,57.8319,87400.0
2014-01-13 15:20:00,80.09,80.11,80.03,80.05,86800.0,57.8319,57.8464,57.7886,57.803,86800.0
2014-01-13 15:25:00,80.06,80.09,80.02,80.07,61600.0,57.8103,57.8319,57.7814,57.8175,61600.0
2014-01-13 15:30:00,80.07,80.07,80.01,80.04,73000.0,57.8175,57.8175,57.7742,57.7958,73000.0
2014-01-13 15:35:00,80.04,80.05,79.96,80.0,156700.0,57.7958,57.803,57.738,57.7669,156700.0
2014-01-13 15:40:00,80.0,80.0,79.91,79.96,162600.0,57.7669,57.7669,57.7019,57.738,162600.0
2014-01-13 15:45:00,79.96,80.04,79.92,80.0,233700.0,57.738,57.7958,57.7092,57.7669,233700.0
2014-01-13 15:50:00,80.0,80.05,79.99,80.0,246400.0,57.7669,57.803,57.7597,57.7669,246400.0
2014-01-13 15:55:00,80.0,80.03,79.96,80.0,438500.0,57.7669,57.7886,57.738,57.7669,438500.0
2014-01-14 09:30:00,80.06,80.34,80.04,80.12,306900.0,57.8103,58.0124,57.7958,57.8536,306900.0
2014-01-14 09:35:00,80.1,80.33,80.02,80.31,200800.0,57.8391,58.0052,57.7814,57.9908,200800.0
2014-01-14 09:40:00,80.31,80.39,80.22,80.3,162800.0,57.9908,58.0485,57.9258,57.9836,162800.0
2014-01-14 09:45:00,80.29,80.29,80.08,80.23,69900.0,57.9763,57.9763,57.8247,57.933,69900.0
2014-01-14 09:50:00,80.23,80.38,80.21,80.38,84200.0,57.933,58.0413,57.9186,58.0413,84200.0
2014-01-14 09:55:00,80.37,80.41,80.35,80.39,65300.0,58.0341,58.063,58.0197,58.0485,65300.0
2014-01-14 10:00:00,80.4,80.48,80.32,80.37,149600.0,58.0558,58.1135,57.998,58.0341,149600.0
2014-01-14 10:05:00,80.38,80.46,80.35,80.37,61100.0,58.0413,58.0991,58.0197,58.0341,61100.0
2014-01-14 10:10:00,80.36,80.47,80.36,80.42,53700.0,58.0269,58.1063,58.0269,58.0702,53700.0
2014-01-14 10:15:00,80.43,80.47,80.38,80.4,73700.0,58.0774,58.1063,58.0413,58.0558,73700.0
2014-01-14 10:20:00,80.4,80.41,80.32,80.35,79000.0,58.0558,58.063,57.998,58.0197,79000.0
2014-01-14 10:25:00,80.35,80.37,80.28,80.29,63400.0,58.0197,58.0341,57.9691,57.9763,63400.0
2014-01-14 10:30:00,80.3,80.42,80.29,80.39,65800.0,57.9836,58.0702,57.9763,58.0485,65800.0
2014-01-14 10:35:00,80.39,80.39,80.33,80.37,54200.0,58.0485,58.0485,58.0052,58.0341,54200.0
2014-01-14 10:40:00,80.36,80.49,80.36,80.45,64300.0,58.0269,58.1208,58.0269,58.0919,64300.0
2014-01-14 10:45:00,80.45,80.46,80.29,80.29,76700.0,58.0919,58.0991,57.9763,57.9763,76700.0
2014-01-14 10:50:00,80.3,80.44,80.3,80.42,44100.0,57.9836,58.0847,57.9836,58.0702,44100.0
2014-01-14 10:55:00,80.43,80.49,80.43,80.48,63100.0,58.0774,58.1208,58.0774,58.1135,63100.0
2014-01-14 11:00:00,80.48,80.49,80.43,80.45,33900.0,58.1135,58.1208,58.0774,58.0919,33900.0
2014-01-14 11:05:00,80.45,80.47,80.42,80.43,53900.0,58.0919,58.1063,58.0702,58.0774,53900.0
2014-01-14 11:10:00,80.44,80.51,80.43,80.48,97600.0,58.0847,58.1352,58.0774,58.1135,97600.0
2014-01-14 11:15:00,80.47,80.66,80.47,80.62,83100.0,58.1063,58.2435,58.1063,58.2146,83100.0
2014-01-14 11:20:00,80.62,80.67,80.62,80.65,91200.0,58.2146,58.2507,58.2146,58.2363,91200.0
2014-01-14 11:25:00,80.65,80.69,80.6,80.62,52100.0,58.2363,58.2652,58.2002,58.2146,52100.0
2014-01-14 11:30:00,80.62,80.69,80.58,80.58,73200.0,58.2146,58.2652,58.1857,58.1857,73200.0
2014-01-14 11:35:00,80.59,80.66,80.59,80.6,39400.0,58.193,58.2435,58.193,58.2002,39400.0
2014-01-14 11:40:00,80.61,80.62,80.51,80.51,46700.0,58.2074,58.2146,58.1352,58.1352,46700.0
2014-01-14 11:45:00,80.53,80.57,80.51,80.53,50000.0,58.1496,58.1785,58.1352,58.1496,50000.0
2014-01-14 11:50:00,80.54,80.56,80.51,80.56,45200.0,58.1569,58.1713,58.1352,58.1713,45200.0
2014-01-14 11:55:00,80.55,80.6,80.54,80.6,50100.0,58.1641,58.2002,58.1569,58.2002,50100.0
2014-01-14 12:00:00,80.6,80.65,80.56,80.57,73300.0,58.2002,58.2363,58.1713,58.1785,73300.0
2014-01-14 12:05:00,80.57,80.58,80.55,80.56,37200.0,58.1785,58.1857,58.1641,58.1713,37200.0
2014-01-14 12:10:00,80.57,80.59,80.51,80.52,57900.0,58.1785,58.193,58.1352,58.1424,57900.0
2014-01-14 12:15:00,80.52,80.52,80.43,80.48,168200.0,58.1424,58.1424,58.0774,58.1135,168200.0
2014-01-14 12:20:00,80.48,80.59,80.46,80.52,109900.0,58.1135,58.193,58.0991,58.1424,109900.0
2014-01-14 12:25:00,80.52,80.53,80.49,80.53,41200.0,58.1424,58.1496,58.1208,58.1496,41200.0
2014-01-14 12:30:00,80.53,80.56,80.51,80.55,45300.0,58.1496,58.1713,58.1352,58.1641,45300.0
2014-01-14 12:35:00,80.56,80.61,80.55,80.61,56300.0,58.1713,58.2074,58.1641,58.2074,56300.0
2014-01-14 12:40:00,80.6,80.65,80.59,80.61,46500.0,58.2002,58.2363,58.193,58.2074,46500.0
2014-01-14 12:45:00,80.61,80.62,80.58,80.61,66300.0,58.2074,58.2146,58.1857,58.2074,66300.0
2014-01-14 12:50:00,80.61,80.66,80.6,80.66,36500.0,58.2074,58.2435,58.2002,58.2435,36500.0
2014-01-14 12:55:00,80.65,80.66,80.5,80.5,56400.0,58.2363,58.2435,58.128,58.128,56400.0
2014-01-14 13:00:00,80.51,80.56,80.49,80.54,75200.0,58.1352,58.1713,58.1208,58.1569,75200.0
2014-01-14 13:05:00,80.55,80.59,80.55,80.55,35900.0,58.1641,58.193,58.1641,58.1641,35900.0
2014-01-14 13:10:00,80.56,80.59,80.54,80.58,43900.0,58.1713,58.193,58.1569,58.1857,43900.0
2014-01-14 13:15:00,80.59,80.66,80.53,80.53,67100.0,58.193,58.2435,58.1496,58.1496,67100.0
2014-01-14 13:20:00,80.53,80.58,80.53,80.56,35500.0,58.1496,58.1857,58.1496,58.1713,35500.0
2014-01-14 13:25:00,80.56,80.59,80.51,80.59,46900.0,58.1713,58.193,58.1352,58.193,46900.0
2014-01-14 13:30:00,80.58,80.69,80.58,80.68,46000.0,58.1857,58.2652,58.1857,58.258,46000.0
2014-01-14 13:35:00,80.68,80.76,80.66,80.74,84600.0,58.258,58.3157,58.2435,58.3013,84600.0
2014-01-14 13:40:00,80.74,80.75,80.67,80.67,51000.0,58.3013,58.3085,58.2507,58.2507,51000.0
2014-01-14 13:45:00,80.67,80.69,80.62,80.63,48500.0,58.2507,58.2652,58.2146,58.2218,48500.0
2014-01-14 13:50:00,80.63,80.7,80.63,80.69,30800.0,58.2218,58.2724,58.2218,58.2652,30800.0
2014-01-14 13:55:00,80.69,80.71,80.65,80.69,43400.0,58.2652,58.2796,58.2363,58.2652,43400.0
2014-01-14 14:00:00,80.69,80.71,80.63,80.69,61300.0,58.2652,58.2796,58.2218,58.2652,61300.0
2014-01-14 14:05:00,80.69,80.72,80.66,80.71,62600.0,58.2652,58.2868,58.2435,58.2796,62600.0
2014-01-14 14:10:00,80.71,80.78,80.69,80.69,128600.0,58.2796,58.3302,58.2652,58.2652,128600.0
2014-01-14 14:15:00,80.7,80.77,80.69,80.72,77900.0,58.2724,58.3229,58.2652,58.2868,77900.0
2014-01-14 14:20:00,80.73,80.79,80.72,80.78,88500.0,58.2941,58.3374,58.2868,58.3302,88500.0
2014-01-14 14:25:00,80.79,80.82,80.78,80.82,70400.0,58.3374,58.359,58.3302,58.359,70400.0
2014-01-14 14:30:00,80.82,80.91,80.81,80.9,140700.0,58.359,58.424,58.3518,58.4168,140700.0
2014-01-14 14:35:00,80.9,80.92,80.86,80.91,75900.0,58.4168,58.4313,58.3879,58.424,75900.0
2014-01-14 14:40:00,80.92,80.92,80.86,80.88,50300.0,58.4313,58.4313,58.3879,58.4024,50300.0
2014-01-14 14:45:00,80.87,80.92,80.85,80.88,56400.0,58.3951,58.4313,58.3807,58.4024,56400.0
2014-01-14 14:50:00,80.87,80.89,80.83,80.83,66000.0,58.3951,58.4096,58.3663,58.3663,66000.0
2014-01-14 14:55:00,80.83,80.85,80.75,80.78,61700.0,58.3663,58.3807,58.3085,58.3302,61700.0
2014-01-14 15:00:00,80.79,80.79,80.71,80.75,82900.0,58.3374,58.3374,58.2796,58.3085,82900.0
2014-01-14 15:05:00,80.75,80.75,80.71,80.73,40700.0,58.3085,58.3085,58.2796,58.2941,40700.0
2014-01-14 15:10:00,80.74,80.74,80.69,80.7,38400.0,58.3013,58.3013,58.2652,58.2724,38400.0
2014-01-14 15:15:00,80.69,80.8,80.69,80.8,70300.0,58.2652,58.3446,58.2652,58.3446,70300.0
2014-01-14 15:20:00,80.81,80.87,80.79,80.86,53000.0,58.3518,58.3951,58.3374,58.3879,53000.0
2014-01-14 15:25:00,80.87,80.88,80.8,80.84,70100.0,58.3951,58.4024,58.3446,58.3735,70100.0
2014-01-14 15:30:00,80.83,80.84,80.8,80.81,84400.0,58.3663,58.3735,58.3446,58.3518,84400.0
2014-01-14 15:35:00,80.81,80.82,80.78,80.8,134500.0,58.3518,58.359,58.3302,58.3446,134500.0
2014-01-14 15:40:00,80.8,80.87,80.78,80.79,121000.0,58.3446,58.3951,58.3302,58.3374,121000.0
2014-01-14 15:45:00,80.79,80.81,80.67,80.79,447900.0,58.3374,58.3518,58.2507,58.3374,447900.0
2014-01-14 15:50:00,80.8,80.8,80.75,80.79,174600.0,58.3446,58.3446,58.3085,58.3374,174600.0
2014-01-14 15:55:00,80.79,80.88,80.77,80.86,279300.0,58.3374,58.4024,58.3229,58.3879,279300.0
2014-01-15 09:30:00,80.68,80.86,80.27,80.5,279900.0,58.258,58.3879,57.9619,58.128,279900.0
2014-01-15 09:35:00,80.51,80.6,80.38,80.4,118600.0,58.1352,58.2002,58.0413,58.0558,118600.0
2014-01-15 09:40:00,80.42,80.57,80.42,80.54,84100.0,58.0702,58.1785,58.0702,58.1569,84100.0
2014-01-15 09:45:00,80.54,80.6,80.44,80.51,91000.0,58.1569,58.2002,58.0847,58.1352,91000.0
2014-01-15 09:50:00,80.51,80.55,80.37,80.4,105700.0,58.1352,58.1641,58.0341,58.0558,105700.0
2014-01-15 09:55:00,80.41,80.43,80.25,80.34,114500.0,58.063,58.0774,57.9475,58.0124,114500.0
2014-01-15 10:00:00,80.34,80.5,80.33,80.5,108800.0,58.0124,58.128,58.0052,58.128,108800.0
2014-01-15 10:05:00,80.49,80.58,80.48,80.48,98600.0,58.1208,58.1857,58.1135,58.1135,98600.0
2014-01-15 10:10:00,80.49,80.59,80.47,80.58,97400.0,58.1208,58.193,58.1063,58.1857,97400.0
2014-01-15 10:15:00,80.58,80.74,80.52,80.74,78200.0,58.1857,58.3013,58.1424,58.3013,78200.0
2014-01-15 10:20:00,80.74,80.8,80.7,80.76,72300.0,58.3013,58.3446,58.2724,58.3157,72300.0
2014-01-15 10:25:00,80.76,80.87,80.75,80.83,73400.0,58.3157,58.3951,58.3085,58.3663,73400.0
2014-01-15 10:30:00,80.83,80.86,80.77,80.77,54800.0,58.3663,58.3879,58.3229,58.3229,54800.0
2014-01-15 10:35:00,80.77,80.81,80.76,80.78,56300.0,58.3229,58.3518,58.3157,58.3302,56300.0
2014-01-15 10:40:00,80.77,80.85,80.76,80.83,81800.0,58.3229,58.3807,58.3157,58.3663,81800.0
2014-01-15 10:45:00,80.83,80.84,80.76,80.8,90400.0,58.3663,58.3735,58.3157,58.3446,90400.0
2014-01-15 10:50:00,80.8,80.82,80.75,80.81,74400.0,58.3446,58.359,58.3085,58.3518,74400.0
2014-01-15 10:55:00,80.8,80.91,80.8,80.91,56000.0,58.3446,58.424,58.3446,58.424,56000.0
2014-01-15 11:00:00,80.9,80.91,80.83,80.88,74900.0,58.4168,58.424,58.3663,58.4024,74900.0
2014-01-15 11:05:00,80.87,80.98,80.87,80.98,95900.0,58.3951,58.4746,58.3951,58.4746,95900.0
2014-01-15 11:10:00,80.98,81.05,80.97,81.05,178900.0,58.4746,58.5251,58.4674,58.5251,178900.0
2014-01-15 11:15:00,81.05,81.13,81.05,81.05,90600.0,58.5251,58.5829,58.5251,58.5251,90600.0
2014-01-15 11:20:00,81.05,81.07,80.98,80.98,58300.0,58.5251,58.5396,58.4746,58.4746,58300.0
2014-01-15 11:25:00,80.98,81.01,80.94,80.96,55400.0,58.4746,58.4962,58.4457,58.4601,55400.0
2014-01-15 11:30:00,80.96,80.97,80.91,80.97,43300.0,58.4601,58.4674,58.424,58.4674,43300.0
2014-01-15 11:35:00,80.97,80.98,80.94,80.95,66900.0,58.4674,58.4746,58.4457,58.4529,66900.0
2014-01-15 11:40:00,80.96,80.98,80.95,80.98,34300.0,58.4601,58.4746,58.4529,58.4746,34300.0
2014-01-15 11:45:00,80.98,80.99,80.95,80.95,45600.0,58.4746,58.4818,58.4529,58.4529,45600.0
2014-01-15 11:50:00,80.97,80.98,80.95,80.98,20500.0,58.4674,58.4746,58.4529,58.4746,20500.0
2014-01-15 11:55:00,80.98,80.98,80.93,80.97,54000.0,58.4746,58.4746,58.4385,58.4674,54000.0
2014-01-15 12:00:00,80.98,81.1,80.97,81.08,75400.0,58.4746,58.5612,58.4674,58.5468,75400.0
2014-01-15 12:05:00,81.08,81.08,81.04,81.04,60700.0,58.5468,58.5468,58.5179,58.5179,60700.0
2014-01-15 12:10:00,81.04,81.08,81.04,81.05,48800.0,58.5179,58.5468,58.5179,58.5251,48800.0
2014-01-15 12:15:00,81.05,81.08,81.04,81.06,40900.0,58.5251,58.5468,58.5179,58.5323,40900.0
2014-01-15 12:20:00,81.06,81.08,81.02,81.03,35700.0,58.5323,58.5468,58.5035,58.5107,35700.0
2014-01-15 12:25:00,81.03,81.06,80.99,81.05,33700.0,58.5107,58.5323,58.4818,58.5251,33700.0
2014-01-15 12:30:00,81.05,81.06,81.0,81.03,41500.0,58.5251,58.5323,58.489,58.5107,41500.0
2014-01-15 12:35:00,81.04,81.08,81.01,81.02,41000.0,58.5179,58.5468,58.4962,58.5035,41000.0
2014-01-15 12:40:00,81.02,81.02,80.95,80.98,42000.0,58.5035,58.5035,58.4529,58.4746,42000.0
2014-01-15 12:45:00,80.98,81.07,80.98,81.07,48500.0,58.4746,58.5396,58.4746,58.5396,48500.0
2014-01-15 12:50:00,81.07,81.12,81.04,81.12,50500.0,58.5396,58.5757,58.5179,58.5757,50500.0
2014-01-15 12:55:00,81.12,81.15,81.08,81.13,122600.0,58.5757,58.5973,58.5468,58.5829,122600.0
2014-01-15 13:00:00,81.13,81.17,81.06,81.06,92600.0,58.5829,58.6118,58.5323,58.5323,92600.0
2014-01-15 13:05:00,81.06,81.09,81.04,81.06,52300.0,58.5323,58.554,58.5179,58.5323,52300.0
2014-01-15 13:10:00,81.05,81.09,81.05,81.08,43000.0,58.5251,58.554,58.5251,58.5468,43000.0
2014-01-15 13:15:00,81.06,81.08,81.05,81.06,44000.0,58.5323,58.5468,58.5251,58.5323,44000.0
2014-01-15 13:20:00,81.06,81.07,81.05,81.06,58000.0,58.5323,58.5396,58.5251,58.5323,58000.0
2014-01-15 13:25:00,81.06,81.07,81.05,81.06,61500.0,58.5323,58.5396,58.5251,58.5323,61500.0
2014-01-15 13:30:00,81.06,81.08,81.05,81.07,87200.0,58.5323,58.5468,58.5251,58.5396,87200.0
2014-01-15 13:35:00,81.06,81.07,80.97,80.99,92600.0,58.5323,58.5396,58.4674,58.4818,92600.0
2014-01-15 13:40:00,80.98,80.99,80.85,80.87,87300.0,58.4746,58.4818,58.3807,58.3951,87300.0
2014-01-15 13:45:00,80.86,80.89,80.82,80.83,51600.0,58.3879,58.4096,58.359,58.3663,51600.0
2014-01-15 13:50:00,80.83,80.93,80.83,80.85,79300.0,58.3663,58.4385,58.3663,58.3807,79300.0
2014-01-15 13:55:00,80.84,80.84,80.77,80.77,64800.0,58.3735,58.3735,58.3229,58.3229,64800.0
2014-01-15 14:00:00,80.78,80.78,80.67,80.7,131800.0,58.3302,58.3302,58.2507,58.2724,131800.0
2014-01-15 14:05:00,80.7,80.7,80.65,80.68,84300.0,58.2724,58.2724,58.2363,58.258,84300.0
2014-01-15 14:10:00,80.67,80.67,80.6,80.67,60300.0,58.2507,58.2507,58.2002,58.2507,60300.0
2014-01-15 14:15:00,80.68,80.71,80.67,80.71,48600.0,58.258,58.2796,58.2507,58.2796,48600.0
2014-01-15 14:20:00,80.72,80.76,80.71,80.75,40100.0,58.2868,58.3157,58.2796,58.3085,40100.0
2014-01-15 14:25:00,80.76,80.76,80.71,80.74,51800.0,58.3157,58.3157,58.2796,58.3013,51800.0
2014-01-15 14:30:00,80.75,80.77,80.7,80.73,57700.0,58.3085,58.3229,58.2724,58.2941,57700.0
2014-01-15 14:35:00,80.73,80.75,80.68,80.68,40500.0,58.2941,58.3085,58.258,58.258,40500.0
2014-01-15 14:40:00,80.68,80.71,80.65,80.68,67800.0,58.258,58.2796,58.2363,58.258,67800.0
2014-01-15 14:45:00,80.69,80.71,80.67,80.68,54000.0,58.2652,58.2796,58.2507,58.258,54000.0
2014-01-15 14:50:00,80.69,80.73,80.67,80.72,52600.0,58.2652,58.2941,58.2507,58.2868,52600.0
2014-01-15 14:55:00,80.72,80.77,80.72,80.75,70300.0,58.2868,58.3229,58.2868,58.3085,70300.0
2014-01-15 15:00:00,80.74,80.8,80.73,80.8,66200.0,58.3013,58.3446,58.2941,58.3446,66200.0
2014-01-15 15:05:00,80.81,80.83,80.72,80.74,94900.0,58.3518,58.3663,58.2868,58.3013,94900.0
2014-01-15 15:10:00,80.75,80.76,80.67,80.7,69900.0,58.3085,58.3157,58.2507,58.2724,69900.0
2014-01-15 15:15:00,80.7,80.71,80.53,80.53,96600.0,58.2724,58.2796,58.1496,58.1496,96600.0
2014-01-15 15:20:00,80.53,80.59,80.5,80.57,92700.0,58.1496,58.193,58.128,58.1785,92700.0
2014-01-15 15:25:00,80.58,80.66,80.58,80.64,80500.0,58.1857,58.2435,58.1857,58.2291,80500.0
2014-01-15 15:30:00,80.64,80.67,80.59,80.67,73200.0,58.2291,58.2507,58.193,58.2507,73200.0
2014-01-15 15:35:00,80.67,80.74,80.62,80.72,116000.0,58.2507,58.3013,58.2146,58.2868,116000.0
2014-01-15 15:40:00,80.74,80.75,80.68,80.7,110800.0,58.3013,58.3085,58.258,58.2724,110800.0
2014-01-15 15:45:00,80.7,80.78,80.7,80.73,176200.0,58.2724,58.3302,58.2724,58.2941,176200.0
2014-01-15 15:50:00,80.74,80.8,80.73,80.79,148200.0,58.3013,58.3446,58.2941,58.3374,148200.0
2014-01-15 15:55:00,80.79,80.8,80.68,80.78,319000.0,58.3374,58.3446,58.258,58.3302,319000.0
2014-01-16 09:30:00,80.8,80.8,80.57,80.62,263100.0,58.3446,58.3446,58.1785,58.2146,263100.0
2014-01-16 09:35:00,80.62,80.63,80.26,80.35,181700.0,58.2146,58.2218,57.9547,58.0197,181700.0
2014-01-16 09:40:00,80.34,80.48,80.33,80.43,125900.0,58.0124,58.1135,58.0052,58.0774,125900.0
2014-01-16 09:45:00,80.43,80.51,80.41,80.48,111300.0,58.0774,58.1352,58.063,58.1135,111300.0
2014-01-16 09:50:00,80.48,80.63,80.46,80.62,137700.0,58.1135,58.2218,58.0991,58.2146,137700.0
2014-01-16 09:55:00,80.63,80.72,80.55,80.59,122500.0,58.2218,58.2868,58.1641,58.193,122500.0
2014-01-16 10:00:00,80.58,80.74,80.58,80.67,104300.0,58.1857,58.3013,58.1857,58.2507,104300.0
2014-01-16 10:05:00,80.67,80.69,80.6,80.6,64500.0,58.2507,58.2652,58.2002,58.2002,64500.0
2014-01-16 10:10:00,80.61,80.65,80.52,80.6,72700.0,58.2074,58.2363,58.1424,58.2002,72700.0
2014-01-16 10:15:00,80.6,80.6,80.46,80.55,45500.0,58.2002,58.2002,58.0991,58.1641,45500.0
2014-01-16 10:20:00,80.55,80.58,80.51,80.58,128700.0,58.1641,58.1857,58.1352,58.1857,128700.0
2014-01-16 10:25:00,80.59,80.64,80.53,80.59,105200.0,58.193,58.2291,58.1496,58.193,105200.0
2014-01-16 10:30:00,80.59,80.66,80.51,80.59,197900.0,58.193,58.2435,58.1352,58.193,197900.0
2014-01-16 10:35:00,80.58,80.62,80.53,80.59,46600.0,58.1857,58.2146,58.1496,58.193,46600.0
2014-01-16 10:40:00,80.59,80.61,80.53,80.54,71000.0,58.193,58.2074,58.1496,58.1569,71000.0
2014-01-16 10:45:00,80.53,80.56,80.5,80.55,87300.0,58.1496,58.1713,58.128,58.1641,87300.0
2014-01-16 10:50:00,80.54,80.55,80.46,80.54,71600.0,58.1569,58.1641,58.0991,58.1569,71600.0
2014-01-16 10:55:00,80.54,80.56,80.47,80.48,38500.0,58.1569,58.1713,58.1063,58.1135,38500.0
2014-01-16 11:00:00,80.48,80.53,80.45,80.48,44400.0,58.1135,58.1496,58.0919,58.1135,44400.0
2014-01-16 11:05:00,80.48,80.56,80.48,80.56,30900.0,58.1135,58.1713,58.1135,58.1713,30900.0
2014-01-16 11:10:00,80.55,80.59,80.5,80.58,44200.0,58.1641,58.193,58.128,58.1857,44200.0
2014-01-16 11:15:00,80.59,80.63,80.53,80.61,130000.0,58.193,58.2218,58.1496,58.2074,130000.0
2014-01-16 11:20:00,80.62,80.7,80.62,80.65,89000.0,58.2146,58.2724,58.2146,58.2363,89000.0
2014-01-16 11:25:00,80.64,80.68,80.62,80.68,62900.0,58.2291,58.258,58.2146,58.258,62900.0
2014-01-16 11:30:00,80.67,80.69,80.58,80.58,57400.0,58.2507,58.2652,58.1857,58.1857,57400.0
2014-01-16 11:35:00,80.58,80.64,80.54,80.59,45300.0,58.1857,58.2291,58.1569,58.193,45300.0
2014-01-16 11:40:00,80.59,80.7,80.59,80.69,67500.0,58.193,58.2724,58.193,58.2652,67500.0
2014-01-16 11:45:00,80.7,80.73,80.67,80.68,83300.0,58.2724,58.2941,58.2507,58.258,83300.0
2014-01-16 11:50:00,80.68,80.73,80.67,80.7,66100.0,58.258,58.2941,58.2507,58.2724,66100.0
2014-01-16 11:55:00,80.7,80.76,80.7,80.73,56700.0,58.2724,58.3157,58.2724,58.2941,56700.0
2014-01-16 12:00:00,80.73,80.74,80.62,80.62,118000.0,58.2941,58.3013,58.2146,58.2146,118000.0
2014-01-16 12:05:00,80.63,80.79,80.63,80.78,82000.0,58.2218,58.3374,58.2218,58.3302,82000.0
2014-01-16 12:10:00,80.78,80.78,80.68,80.69,48600.0,58.3302,58.3302,58.258,58.2652,48600.0
2014-01-16 12:15:00,80.68,80.71,80.67,80.68,85900.0,58.258,58.2796,58.2507,58.258,85900.0
2014-01-16 12:20:00,80.68,80.7,80.65,80.66,41100.0,58.258,58.2724,58.2363,58.2435,41100.0
2014-01-16 12:25:00,80.66,80.72,80.66,80.72,39800.0,58.2435,58.2868,58.2435,58.2868,39800.0
2014-01-16 12:30:00,80.71,80.72,80.68,80.71,27500.0,58.2796,58.2868,58.258,58.2796,27500.0
2014-01-16 12:35:00,80.7,80.72,80.69,80.7,35400.0,58.2724,58.2868,58.2652,58.2724,35400.0
2014-01-16 12:40:00,80.7,80.73,80.66,80.67,50000.0,58.2724,58.2941,58.2435,58.2507,50000.0
2014-01-16 12:45:00,80.67,80.72,80.67,80.71,45300.0,58.2507,58.2868,58.2507,58.2796,45300.0
2014-01-16 12:50:00,80.7,80.8,80.69,80.8,90700.0,58.2724,58.3446,58.2652,58.3446,90700.0
2014-01-16 12:55:00,80.8,80.83,80.79,80.82,62200.0,58.3446,58.3663,58.3374,58.359,62200.0
2014-01-16 13:00:00,80.82,80.82,80.7,80.7,39100.0,58.359,58.359,58.2724,58.2724,39100.0
2014-01-16 13:05:00,80.7,80.73,80.69,80.7,38300.0,58.2724,58.2941,58.2652,58.2724,38300.0
2014-01-16 13:10:00,80.71,80.72,80.68,80.69,32900.0,58.2796,58.2868,58.258,58.2652,32900.0
2014-01-16 13:15:00,80.7,80.79,80.69,80.78,74300.0,58.2724,58.3374,58.2652,58.3302,74300.0
2014-01-16 13:20:00,80.78,80.81,80.71,80.72,60800.0,58.3302,58.3518,58.2796,58.2868,60800.0
2014-01-16 13:25:00,80.71,80.77,80.71,80.77,36800.0,58.2796,58.3229,58.2796,58.3229,36800.0
2014-01-16 13:30:00,80.77,80.77,80.68,80.69,43400.0,58.3229,58.3229,58.258,58.2652,43400.0
2014-01-16 13:35:00,80.7,80.7,80.61,80.61,50600.0,58.2724,58.2724,58.2074,58.2074,50600.0
2014-01-16 13:40:00,80.61,80.63,80.54,80.55,80400.0,58.2074,58.2218,58.1569,58.1641,80400.0
2014-01-16 13:45:00,80.54,80.58,80.51,80.57,61900.0,58.1569,58.1857,58.1352,58.1785,61900.0
2014-01-16 13:50:00,80.56,80.63,80.56,80.6,37800.0,58.1713,58.2218,58.1713,58.2002,37800.0
2014-01-16 13:55:00,80.61,80.68,80.6,80.65,48900.0,58.2074,58.258,58.2002,58.2363,48900.0
2014-01-16 14:00:00,80.66,80.7,80.65,80.67,34900.0,58.2435,58.2724,58.2363,58.2507,34900.0
2014-01-16 14:05:00,80.68,80.69,80.62,80.64,57700.0,58.258,58.2652,58.2146,58.2291,57700.0
2014-01-16 14:10:00,80.63,80.66,80.61,80.65,32000.0,58.2218,58.2435,58.2074,58.2363,32000.0
2014-01-16 14:15:00,80.64,80.7,80.63,80.64,39000.0,58.2291,58.2724,58.2218,58.2291,39000.0
2014-01-16 14:20:00,80.64,80.66,80.61,80.61,35000.0,58.2291,58.2435,58.2074,58.2074,35000.0
2014-01-16 14:25:00,80.61,80.64,80.58,80.63,33500.0,58.2074,58.2291,58.1857,58.2218,33500.0
2014-01-16 14:30:00,80.64,80.64,80.61,80.61,26000.0,58.2291,58.2291,58.2074,58.2074,26000.0
2014-01-16 14:35:00,80.61,80.69,80.6,80.66,66900.0,58.2074,58.2652,58.2002,58.2435,66900.0
2014-01-16 14:40:00,80.66,80.71,80.64,80.64,50600.0,58.2435,58.2796,58.2291,58.2291,50600.0
2014-01-16 14:45:00,80.64,80.66,80.6,80.6,42500.0,58.2291,58.2435,58.2002,58.2002,42500.0
2014-01-16 14:50:00,80.6,80.6,80.56,80.57,46600.0,58.2002,58.2002,58.1713,58.1785,46600.0
2014-01-16 14:55:00,80.56,80.6,80.55,80.59,38000.0,58.1713,58.2002,58.1641,58.193,38000.0
2014-01-16 15:00:00,80.59,80.6,80.51,80.53,105800.0,58.193,58.2002,58.1352,58.1496,105800.0
2014-01-16 15:05:00,80.53,80.58,80.48,80.49,79000.0,58.1496,58.1857,58.1135,58.1208,79000.0
2014-01-16 15:10:00,80.49,80.55,80.46,80.55,128400.0,58.1208,58.1641,58.0991,58.1641,128400.0
2014-01-16 15:15:00,80.54,80.55,80.48,80.48,68300.0,58.1569,58.1641,58.1135,58.1135,68300.0
2014-01-16 15:20:00,80.49,80.5,80.38,80.38,195600.0,58.1208,58.128,58.0413,58.0413,195600.0
2014-01-16 15:25:00,80.38,80.46,80.35,80.45,123500.0,58.0413,58.0991,58.0197,58.0919,123500.0
2014-01-16 15:30:00,80.45,80.49,80.41,80.48,101100.0,58.0919,58.1208,58.063,58.1135,101100.0
2014-01-16 15:35:00,80.49,80.52,80.41,80.42,126000.0,58.1208,58.1424,58.063,58.0702,126000.0
2014-01-16 15:40:00,80.42,80.45,80.38,80.41,149700.0,58.0702,58.0919,58.0413,58.063,149700.0
2014-01-16 15:45:00,80.42,80.48,80.35,80.4,213100.0,58.0702,58.1135,58.0197,58.0558,213100.0
2014-01-16 15:50:00,80.4,80.5,80.39,80.49,210600.0,58.0558,58.128,58.0485,58.1208,210600.0
2014-01-16 15:55:00,80.5,80.54,80.38,80.51,770100.0,58.128,58.1569,58.0413,58.1352,770100.0
2014-01-17 09:30:00,80.42,80.64,80.2,80.41,1641400.0,58.0702,58.2291,57.9114,58.063,1641400.0
2014-01-17 09:35:00,80.41,80.47,80.22,80.22,67800.0,58.063,58.1063,57.9258,57.9258,67800.0
2014-01-17 09:40:00,80.22,80.29,80.0,80.02,296300.0,57.9258,57.9763,57.7669,57.7814,296300.0
2014-01-17 09:45:00,80.02,80.05,79.85,79.95,269100.0,57.7814,57.803,57.6586,57.7308,269100.0
2014-01-17 09:50:00,79.95,80.07,79.95,79.98,129000.0,57.7308,57.8175,57.7308,57.7525,129000.0
2014-01-17 09:55:00,79.98,80.12,79.9,80.09,115300.0,57.7525,57.8536,57.6947,57.8319,115300.0
2014-01-17 10:00:00,80.09,80.19,80.08,80.11,101200.0,57.8319,57.9041,57.8247,57.8464,101200.0
2014-01-17 10:05:00,80.11,80.18,80.02,80.03,138300.0,57.8464,57.8969,57.7814,57.7886,138300.0
2014-01-17 10:10:00,80.03,80.08,79.98,80.04,111100.0,57.7886,57.8247,57.7525,57.7958,111100.0
2014-01-17 10:15:00,80.04,80.1,80.03,80.09,62000.0,57.7958,57.8391,57.7886,57.8319,62000.0
2014-01-17 10:20:00,80.08,80.11,80.02,80.08,71800.0,57.8247,57.8464,57.7814,57.8247,71800.0
2014-01-17 10:25:00,80.08,80.08,80.0,80.03,82400.0,57.8247,57.8247,57.7669,57.7886,82400.0
2014-01-17 10:30:00,80.03,80.09,79.99,80.06,75200.0,57.7886,57.8319,57.7597,57.8103,75200.0
2014-01-17 10:35:00,80.07,80.15,80.05,80.14,95700.0,57.8175,57.8752,57.803,57.868,95700.0
2014-01-17 10:40:00,80.14,80.15,80.0,80.06,69100.0,57.868,57.8752,57.7669,57.8103,69100.0
2014-01-17 10:45:00,80.07,80.13,80.07,80.11,54900.0,57.8175,57.8608,57.8175,57.8464,54900.0
2014-01-17 10:50:00,80.11,80.12,80.08,80.09,53100.0,57.8464,57.8536,57.8247,57.8319,53100.0
2014-01-17 10:55:00,80.08,80.09,80.01,80.02,154900.0,57.8247,57.8319,57.7742,57.7814,154900.0
2014-01-17 11:00:00,80.01,80.06,80.01,80.04,68500.0,57.7742,57.8103,57.7742,57.7958,68500.0
2014-01-17 11:05:00,80.05,80.07,80.02,80.04,84000.0,57.803,57.8175,57.7814,57.7958,84000.0
2014-01-17 11:10:00,80.04,80.08,80.01,80.02,64500.0,57.7958,57.8247,57.7742,57.7814,64500.0
2014-01-17 11:15:00,80.01,80.11,79.99,80.1,128000.0,57.7742,57.8464,57.7597,57.8391,128000.0
2014-01-17 11:20:00,80.09,80.21,79.98,80.2,312600.0,57.8319,57.9186,57.7525,57.9114,312600.0
2014-01-17 11:25:00,80.19,80.25,80.14,80.17,86500.0,57.9041,57.9475,57.868,57.8897,86500.0
2014-01-17 11:30:00,80.18,80.21,80.15,80.18,31600.0,57.8969,57.9186,57.8752,57.8969,31600.0
2014-01-17 11:35:00,80.17,80.17,80.11,80.15,43300.0,57.8897,57.8897,57.8464,57.8752,43300.0
2014-01-17 11:40:00,80.15,80.18,80.09,80.11,64300.0,57.8752,57.8969,57.8319,57.8464,64300.0
2014-01-17 11:45:00,80.11,80.17,80.09,80.15,48600.0,57.8464,57.8897,57.8319,57.8752,48600.0
2014-01-17 11:50:00,80.15,80.16,80.1,80.1,39500.0,57.8752,57.8825,57.8391,57.8391,39500.0
2014-01-17 11:55:00,80.11,80.14,80.08,80.11,51800.0,57.8464,57.868,57.8247,57.8464,51800.0
2014-01-17 12:00:00,80.12,80.13,80.0,80.07,73900.0,57.8536,57.8608,57.7669,57.8175,73900.0
2014-01-17 12:05:00,80.07,80.13,80.06,80.12,44100.0,57.8175,57.8608,57.8103,57.8536,44100.0
2014-01-17 12:10:00,80.13,80.15,80.11,80.13,44700.0,57.8608,57.8752,57.8464,57.8608,44700.0
2014-01-17 12:15:00,80.13,80.17,80.13,80.14,48600.0,57.8608,57.8897,57.8608,57.868,48600.0
2014-01-17 12:20:00,80.14,80.18,80.13,80.17,36700.0,57.868,57.8969,57.8608,57.8897,36700.0
2014-01-17 12:25:00,80.17,80.18,80.14,80.15,30200.0,57.8897,57.8969,57.868,57.8752,30200.0
2014-01-17 12:30:00,80.16,80.18,80.13,80.15,46900.0,57.8825,57.8969,57.8608,57.8752,46900.0
2014-01-17 12:35:00,80.15,80.19,80.15,80.17,19800.0,57.8752,57.9041,57.8752,57.8897,19800.0
2014-01-17 12:40:00,80.17,80.22,80.17,80.2,25200.0,57.8897,57.9258,57.8897,57.9114,25200.0
2014-01-17 12:45:00,80.21,80.21,80.16,80.18,40400.0,57.9186,57.9186,57.8825,57.8969,40400.0
2014-01-17 12:50:00,80.18,80.18,80.15,80.15,14500.0,57.8969,57.8969,57.8752,57.8752,14500.0
2014-01-17 12:55:00,80.15,80.16,80.1,80.12,31800.0,57.8752,57.8825,57.8391,57.8536,31800.0
2014-01-17 13:00:00,80.12,80.14,80.11,80.13,20700.0,57.8536,57.868,57.8464,57.8608,20700.0
2014-01-17 13:05:00,80.13,80.16,80.06,80.07,45500.0,57.8608,57.8825,57.8103,57.8175,45500.0
2014-01-17 13:10:00,80.06,80.06,80.0,80.02,75300.0,57.8103,57.8103,57.7669,57.7814,75300.0
2014-01-17 13:15:00,80.01,80.02,79.9,79.94,159100.0,57.7742,57.7814,57.6947,57.7236,159100.0
2014-01-17 13:20:00,79.94,79.96,79.91,79.92,51300.0,57.7236,57.738,57.7019,57.7092,51300.0
2014-01-17 13:25:00,79.92,79.93,79.9,79.91,33500.0,57.7092,57.7164,57.6947,57.7019,33500.0
2014-01-17 13:30:00,79.91,79.92,79.86,79.87,73900.0,57.7019,57.7092,57.6658,57.6731,73900.0
2014-01-17 13:35:00,79.87,79.95,79.86,79.92,127700.0,57.6731,57.7308,57.6658,57.7092,127700.0
2014-01-17 13:40:00,79.92,79.95,79.91,79.95,59700.0,57.7092,57.7308,57.7019,57.7308,59700.0
2014-01-17 13:45:00,79.95,79.96,79.91,79.95,102500.0,57.7308,57.738,57.7019,57.7308,102500.0
2014-01-17 13:50:00,79.95,79.96,79.91,79.96,98600.0,57.7308,57.738,57.7019,57.738,98600.0
2014-01-17 13:55:00,79.96,80.04,79.94,79.96,95900.0,57.738,57.7958,57.7236,57.738,95900.0
2014-01-17 14:00:00,79.96,80.02,79.95,80.02,58800.0,57.738,57.7814,57.7308,57.7814,58800.0
2014-01-17 14:05:00,80.01,80.12,80.01,80.1,44400.0,57.7742,57.8536,57.7742,57.8391,44400.0
2014-01-17 14:10:00,80.1,80.13,80.07,80.11,67300.0,57.8391,57.8608,57.8175,57.8464,67300.0
2014-01-17 14:15:00,80.11,80.11,80.04,80.04,45900.0,57.8464,57.8464,57.7958,57.7958,45900.0
2014-01-17 14:20:00,80.04,80.1,80.0,80.07,97900.0,57.7958,57.8391,57.7669,57.8175,97900.0
2014-01-17 14:25:00,80.06,80.07,80.03,80.03,36600.0,57.8103,57.8175,57.7886,57.7886,36600.0
2014-01-17 14:30:00,80.02,80.03,80.0,80.01,124400.0,57.7814,57.7886,57.7669,57.7742,124400.0
2014-01-17 14:35:00,80.02,80.02,79.98,80.0,85800.0,57.7814,57.7814,57.7525,57.7669,85800.0
2014-01-17 14:40:00,80.0,80.02,79.95,79.97,67900.0,57.7669,57.7814,57.7308,57.7453,67900.0
2014-01-17 14:45:00,79.96,79.97,79.9,79.91,137100.0,57.738,57.7453,57.6947,57.7019,137100.0
2014-01-17 14:50:00,79.9,79.91,79.86,79.89,94800.0,57.6947,57.7019,57.6658,57.6875,94800.0
2014-01-17 14:55:00,79.9,79.94,79.9,79.92,76800.0,57.6947,57.7236,57.6947,57.7092,76800.0
2014-01-17 15:00:00,79.93,79.97,79.92,79.94,111500.0,57.7164,57.7453,57.7092,57.7236,111500.0
2014-01-17 15:05:00,79.95,79.97,79.86,79.87,88700.0,57.7308,57.7453,57.6658,57.6731,88700.0
2014-01-17 15:10:00,79.87,79.9,79.85,79.88,109200.0,57.6731,57.6947,57.6586,57.6803,109200.0
2014-01-17 15:15:00,79.88,79.9,79.82,79.87,103100.0,57.6803,57.6947,57.637,57.6731,103100.0
2014-01-17 15:20:00,79.87,79.97,79.83,79.95,114700.0,57.6731,57.7453,57.6442,57.7308,114700.0
2014-01-17 15:25:00,79.94,79.95,79.86,79.86,100800.0,57.7236,57.7308,57.6658,57.6658,100800.0
2014-01-17 15:30:00,79.86,79.92,79.8,79.83,203200.0,57.6658,57.7092,57.6225,57.6442,203200.0
2014-01-17 15:35:00,79.83,79.91,79.81,79.86,149600.0,57.6442,57.7019,57.6297,57.6658,149600.0
2014-01-17 15:40:00,79.87,79.91,79.85,79.87,155900.0,57.6731,57.7019,57.6586,57.6731,155900.0
2014-01-17 15:45:00,79.86,79.95,79.83,79.94,204100.0,57.6658,57.7308,57.6442,57.7236,204100.0
2014-01-17 15:50:00,79.93,79.97,79.9,79.9,241300.0,57.7164,57.7453,57.6947,57.6947,241300.0
2014-01-17 15:55:00,79.9,79.93,79.83,79.88,686700.0,57.6947,57.7164,57.6442,57.6803,686700.0
2014-01-21 09:30:00,80.58,80.72,80.21,80.6,477000.0,58.1857,58.2868,57.9186,58.2002,477000.0
2014-01-21 09:35:00,80.59,80.6,80.09,80.09,153500.0,58.193,58.2002,57.8319,57.8319,153500.0
2014-01-21 09:40:00,80.09,80.34,80.09,80.25,152800.0,57.8319,58.0124,57.8319,57.9475,152800.0
2014-01-21 09:45:00,80.25,80.28,80.21,80.25,157100.0,57.9475,57.9691,57.9186,57.9475,157100.0
2014-01-21 09:50:00,80.25,80.32,80.14,80.18,82000.0,57.9475,57.998,57.868,57.8969,82000.0
2014-01-21 09:55:00,80.18,80.18,80.07,80.14,97100.0,57.8969,57.8969,57.8175,57.868,97100.0
2014-01-21 10:00:00,80.13,80.17,80.01,80.12,112300.0,57.8608,57.8897,57.7742,57.8536,112300.0
2014-01-21 10:05:00,80.13,80.19,80.11,80.17,103900.0,57.8608,57.9041,57.8464,57.8897,103900.0
2014-01-21 10:10:00,80.16,80.17,79.96,79.98,146700.0,57.8825,57.8897,57.738,57.7525,146700.0
2014-01-21 10:15:00,79.98,79.99,79.89,79.98,93400.0,57.7525,57.7597,57.6875,57.7525,93400.0
2014-01-21 10:20:00,79.97,79.97,79.9,79.91,96900.0,57.7453,57.7453,57.6947,57.7019,96900.0
2014-01-21 10:25:00,79.91,79.96,79.89,79.92,110200.0,57.7019,57.738,57.6875,57.7092,110200.0
2014-01-21 10:30:00,79.92,79.95,79.88,79.89,67000.0,57.7092,57.7308,57.6803,57.6875,67000.0
2014-01-21 10:35:00,79.89,79.94,79.86,79.88,95500.0,57.6875,57.7236,57.6658,57.6803,95500.0
2014-01-21 10:40:00,79.88,79.91,79.85,79.89,144100.0,57.6803,57.7019,57.6586,57.6875,144100.0
2014-01-21 10:45:00,79.89,79.93,79.87,79.9,87400.0,57.6875,57.7164,57.6731,57.6947,87400.0
2014-01-21 10:50:00,79.9,80.03,79.88,80.03,94100.0,57.6947,57.7886,57.6803,57.7886,94100.0
2014-01-21 10:55:00,80.02,80.08,80.02,80.06,105500.0,57.7814,57.8247,57.7814,57.8103,105500.0
2014-01-21 11:00:00,80.06,80.07,80.01,80.03,74100.0,57.8103,57.8175,57.7742,57.7886,74100.0
2014-01-21 11:05:00,80.02,80.03,79.86,79.86,126100.0,57.7814,57.7886,57.6658,57.6658,126100.0
2014-01-21 11:10:00,79.87,79.88,79.69,79.76,165400.0,57.6731,57.6803,57.5431,57.5936,165400.0
2014-01-21 11:15:00,79.77,79.78,79.7,79.73,71500.0,57.6009,57.6081,57.5503,57.572,71500.0
2014-01-21 11:20:00,79.73,79.76,79.7,79.7,82500.0,57.572,57.5936,57.5503,57.5503,82500.0
2014-01-21 11:25:00,79.7,79.73,79.68,79.69,63700.0,57.5503,57.572,57.5359,57.5431,63700.0
2014-01-21 11:30:00,79.7,79.76,79.67,79.75,84300.0,57.5503,57.5936,57.5286,57.5864,84300.0
2014-01-21 11:35:00,79.76,79.76,79.67,79.68,92600.0,57.5936,57.5936,57.5286,57.5359,92600.0
2014-01-21 11:40:00,79.67,79.68,79.65,79.67,90200.0,57.5286,57.5359,57.5142,57.5286,90200.0
2014-01-21 11:45:00,79.67,79.7,79.58,79.6,113700.0,57.5286,57.5503,57.4637,57.4781,113700.0
2014-01-21 11:50:00,79.59,79.59,79.54,79.58,104000.0,57.4709,57.4709,57.4348,57.4637,104000.0
2014-01-21 11:55:00,79.57,79.69,79.57,79.69,75700.0,57.4564,57.5431,57.4564,57.5431,75700.0
2014-01-21 12:00:00,79.69,79.74,79.67,79.72,77200.0,57.5431,57.5792,57.5286,57.5647,77200.0
2014-01-21 12:05:00,79.72,79.79,79.71,79.76,85800.0,57.5647,57.6153,57.5575,57.5936,85800.0
2014-01-21 12:10:00,79.77,79.83,79.76,79.83,51800.0,57.6009,57.6442,57.5936,57.6442,51800.0
2014-01-21 12:15:00,79.84,79.89,79.83,79.88,106800.0,57.6514,57.6875,57.6442,57.6803,106800.0
2014-01-21 12:20:00,79.89,79.98,79.88,79.97,113300.0,57.6875,57.7525,57.6803,57.7453,113300.0
2014-01-21 12:25:00,79.97,80.08,79.96,80.06,98500.0,57.7453,57.8247,57.738,57.8103,98500.0
2014-01-21 12:30:00,80.07,80.08,79.99,80.01,87800.0,57.8175,57.8247,57.7597,57.7742,87800.0
2014-01-21 12:35:00,80.01,80.04,79.98,80.03,57800.0,57.7742,57.7958,57.7525,57.7886,57800.0
2014-01-21 12:40:00,80.02,80.07,80.01,80.05,46100.0,57.7814,57.8175,57.7742,57.803,46100.0
2014-01-21 12:45:00,80.05,80.07,80.04,80.06,37200.0,57.803,57.8175,57.7958,57.8103,37200.0
2014-01-21 12:50:00,80.06,80.06,80.03,80.05,40200.0,57.8103,57.8103,57.7886,57.803,40200.0
2014-01-21 12:55:00,80.05,80.07,80.03,80.06,43100.0,57.803,57.8175,57.7886,57.8103,43100.0
2014-01-21 13:00:00,80.06,80.07,80.04,80.06,48000.0,57.8103,57.8175,57.7958,57.8103,48000.0
2014-01-21 13:05:00,80.05,80.12,80.05,80.1,57700.0,57.803,57.8536,57.803,57.8391,57700.0
2014-01-21 13:10:00,80.1,80.12,80.08,80.12,40700.0,57.8391,57.8536,57.8247,57.8536,40700.0
2014-01-21 13:15:00,80.11,80.12,80.08,80.11,53700.0,57.8464,57.8536,57.8247,57.8464,53700.0
2014-01-21 13:20:00,80.11,80.18,80.11,80.17,54400.0,57.8464,57.8969,57.8464,57.8897,54400.0
2014-01-21 13:25:00,80.17,80.2,80.15,80.16,57900.0,57.8897,57.9114,57.8752,57.8825,57900.0
2014-01-21 13:30:00,80.17,80.23,80.15,80.21,81600.0,57.8897,57.933,57.8752,57.9186,81600.0
2014-01-21 13:35:00,80.22,80.23,80.2,80.21,55300.0,57.9258,57.933,57.9114,57.9186,55300.0
2014-01-21 13:40:00,80.21,80.26,80.2,80.26,69100.0,57.9186,57.9547,57.9114,57.9547,69100.0
2014-01-21 13:45:00,80.26,80.29,80.21,80.22,83500.0,57.9547,57.9763,57.9186,57.9258,83500.0
2014-01-21 13:50:00,80.23,80.23,80.19,80.2,65500.0,57.933,57.933,57.9041,57.9114,65500.0
2014-01-21 13:55:00,80.19,80.2,80.14,80.16,55700.0,57.9041,57.9114,57.868,57.8825,55700.0
2014-01-21 14:00:00,80.16,80.19,80.15,80.19,38000.0,57.8825,57.9041,57.8752,57.9041,38000.0
2014-01-21 14:05:00,80.18,80.19,80.13,80.15,36200.0,57.8969,57.9041,57.8608,57.8752,36200.0
2014-01-21 14:10:00,80.14,80.15,80.11,80.15,40900.0,57.868,57.8752,57.8464,57.8752,40900.0
2014-01-21 14:15:00,80.14,80.14,80.11,80.13,53700.0,57.868,57.868,57.8464,57.8608,53700.0
2014-01-21 14:20:00,80.13,80.13,80.08,80.08,37800.0,57.8608,57.8608,57.8247,57.8247,37800.0
2014-01-21 14:25:00,80.08,80.1,80.04,80.04,55800.0,57.8247,57.8391,57.7958,57.7958,55800.0
2014-01-21 14:30:00,80.05,80.13,80.03,80.13,41000.0,57.803,57.8608,57.7886,57.8608,41000.0
2014-01-21 14:35:00,80.12,80.21,80.12,80.2,55900.0,57.8536,57.9186,57.8536,57.9114,55900.0
2014-01-21 14:40:00,80.2,80.22,80.13,80.14,44200.0,57.9114,57.9258,57.8608,57.868,44200.0
2014-01-21 14:45:00,80.13,80.18,80.13,80.18,62500.0,57.8608,57.8969,57.8608,57.8969,62500.0
2014-01-21 14:50:00,80.18,80.19,80.13,80.17,42500.0,57.8969,57.9041,57.8608,57.8897,42500.0
2014-01-21 14:55:00,80.18,80.19,80.14,80.18,60600.0,57.8969,57.9041,57.868,57.8969,60600.0
2014-01-21 15:00:00,80.18,80.2,80.13,80.19,86300.0,57.8969,57.9114,57.8608,57.9041,86300.0
2014-01-21 15:05:00,80.18,80.22,80.17,80.17,59200.0,57.8969,57.9258,57.8897,57.8897,59200.0
2014-01-21 15:10:00,80.17,80.2,80.15,80.16,53600.0,57.8897,57.9114,57.8752,57.8825,53600.0
2014-01-21 15:15:00,80.16,80.2,80.13,80.16,94500.0,57.8825,57.9114,57.8608,57.8825,94500.0
2014-01-21 15:20:00,80.17,80.17,80.12,80.15,50500.0,57.8897,57.8897,57.8536,57.8752,50500.0
2014-01-21 15:25:00,80.15,80.17,80.13,80.15,56900.0,57.8752,57.8897,57.8608,57.8752,56900.0
2014-01-21 15:30:00,80.15,80.16,80.13,80.15,38900.0,57.8752,57.8825,57.8608,57.8752,38900.0
2014-01-21 15:35:00,80.15,80.18,80.14,80.18,93800.0,57.8752,57.8969,57.868,57.8969,93800.0
2014-01-21 15:40:00,80.17,80.23,80.13,80.15,179500.0,57.8897,57.933,57.8608,57.8752,179500.0
2014-01-21 15:45:00,80.15,80.21,80.13,80.16,195400.0,57.8752,57.9186,57.8608,57.8825,195400.0
2014-01-21 15:50:00,80.16,80.21,80.15,80.19,164900.0,57.8825,57.9186,57.8752,57.9041,164900.0
2014-01-21 15:55:00,80.18,80.21,80.09,80.16,331900.0,57.8969,57.9186,57.8319,57.8825,331900.0
2014-01-22 09:30:00,79.66,79.88,79.44,79.83,323300.0,57.9581,58.1182,57.7981,58.0818,323300.0
2014-01-22 09:35:00,79.83,79.84,79.71,79.72,106700.0,58.0818,58.0891,57.9945,58.0018,106700.0
2014-01-22 09:40:00,79.72,79.73,79.59,79.61,137200.0,58.0018,58.009,57.9072,57.9217,137200.0
2014-01-22 09:45:00,79.61,79.64,79.55,79.61,81900.0,57.9217,57.9436,57.8781,57.9217,81900.0
2014-01-22 09:50:00,79.62,79.64,79.55,79.59,72800.0,57.929,57.9436,57.8781,57.9072,72800.0
2014-01-22 09:55:00,79.59,79.63,79.55,79.55,100900.0,57.9072,57.9363,57.8781,57.8781,100900.0
2014-01-22 10:00:00,79.56,79.57,79.44,79.51,154700.0,57.8854,57.8926,57.7981,57.849,154700.0
2014-01-22 10:05:00,79.5,79.66,79.5,79.66,120600.0,57.8417,57.9581,57.8417,57.9581,120600.0
2014-01-22 10:10:00,79.66,79.67,79.5,79.55,110200.0,57.9581,57.9654,57.8417,57.8781,110200.0
2014-01-22 10:15:00,79.54,79.57,79.48,79.5,103600.0,57.8708,57.8926,57.8272,57.8417,103600.0
2014-01-22 10:20:00,79.5,79.59,79.48,79.56,108700.0,57.8417,57.9072,57.8272,57.8854,108700.0
2014-01-22 10:25:00,79.56,79.68,79.56,79.59,107500.0,57.8854,57.9727,57.8854,57.9072,107500.0
2014-01-22 10:30:00,79.6,79.63,79.55,79.58,85400.0,57.9145,57.9363,57.8781,57.8999,85400.0
2014-01-22 10:35:00,79.58,79.59,79.49,79.5,98000.0,57.8999,57.9072,57.8344,57.8417,98000.0
2014-01-22 10:40:00,79.49,79.54,79.36,79.37,111500.0,57.8344,57.8708,57.7398,57.7471,111500.0
2014-01-22 10:45:00,79.37,79.38,79.3,79.32,93400.0,57.7471,57.7544,57.6962,57.7107,93400.0
2014-01-22 10:50:00,79.31,79.34,79.24,79.25,83400.0,57.7035,57.7253,57.6525,57.6598,83400.0
2014-01-22 10:55:00,79.24,79.28,79.2,79.21,138100.0,57.6525,57.6816,57.6234,57.6307,138100.0
2014-01-22 11:00:00,79.21,79.22,79.05,79.18,234900.0,57.6307,57.638,57.5143,57.6089,234900.0
2014-01-22 11:05:00,79.18,79.26,79.17,79.21,79800.0,57.6089,57.6671,57.6016,57.6307,79800.0
2014-01-22 11:10:00,79.22,79.3,79.19,79.26,41900.0,57.638,57.6962,57.6162,57.6671,41900.0
2014-01-22 11:15:00,79.27,79.3,79.22,79.27,65900.0,57.6744,57.6962,57.638,57.6744,65900.0
2014-01-22 11:20:00,79.28,79.34,79.24,79.34,44600.0,57.6816,57.7253,57.6525,57.7253,44600.0
2014-01-22 11:25:00,79.34,79.43,79.33,79.38,89500.0,57.7253,57.7908,57.718,57.7544,89500.0
2014-01-22 11:30:00,79.37,79.42,79.33,79.33,65700.0,57.7471,57.7835,57.718,57.718,65700.0
2014-01-22 11:35:00,79.33,79.34,79.27,79.32,65200.0,57.718,57.7253,57.6744,57.7107,65200.0
2014-01-22 11:40:00,79.32,79.4,79.29,79.36,69400.0,57.7107,57.7689,57.6889,57.7398,69400.0
2014-01-22 11:45:00,79.38,79.38,79.31,79.33,52300.0,57.7544,57.7544,57.7035,57.718,52300.0
2014-01-22 11:50:00,79.34,79.37,79.29,79.32,54700.0,57.7253,57.7471,57.6889,57.7107,54700.0
2014-01-22 11:55:00,79.32,79.35,79.26,79.28,138200.0,57.7107,57.7326,57.6671,57.6816,138200.0
2014-01-22 12:00:00,79.29,79.32,79.26,79.26,72100.0,57.6889,57.7107,57.6671,57.6671,72100.0
2014-01-22 12:05:00,79.27,79.32,79.25,79.32,44600.0,57.6744,57.7107,57.6598,57.7107,44600.0
2014-01-22 12:10:00,79.32,79.42,79.31,79.42,73800.0,57.7107,57.7835,57.7035,57.7835,73800.0
2014-01-22 12:15:00,79.42,79.43,79.38,79.39,49300.0,57.7835,57.7908,57.7544,57.7617,49300.0
2014-01-22 12:20:00,79.39,79.44,79.39,79.43,60400.0,57.7617,57.7981,57.7617,57.7908,60400.0
2014-01-22 12:25:00,79.42,79.44,79.39,79.39,36100.0,57.7835,57.7981,57.7617,57.7617,36100.0
2014-01-22 12:30:00,79.4,79.4,79.35,79.36,40500.0,57.7689,57.7689,57.7326,57.7398,40500.0
2014-01-22 12:35:00,79.35,79.4,79.35,79.4,27200.0,57.7326,57.7689,57.7326,57.7689,27200.0
2014-01-22 12:40:00,79.4,79.4,79.33,79.34,49100.0,57.7689,57.7689,57.718,57.7253,49100.0
2014-01-22 12:45:00,79.34,79.38,79.34,79.38,36400.0,57.7253,57.7544,57.7253,57.7544,36400.0
2014-01-22 12:50:00,79.38,79.39,79.34,79.38,41500.0,57.7544,57.7617,57.7253,57.7544,41500.0
2014-01-22 12:55:00,79.38,79.46,79.37,79.46,58200.0,57.7544,57.8126,57.7471,57.8126,58200.0
2014-01-22 13:00:00,79.46,79.51,79.45,79.49,81100.0,57.8126,57.849,57.8053,57.8344,81100.0
2014-01-22 13:05:00,79.49,79.51,79.48,79.49,45700.0,57.8344,57.849,57.8272,57.8344,45700.0
2014-01-22 13:10:00,79.49,79.52,79.47,79.47,45000.0,57.8344,57.8563,57.8199,57.8199,45000.0
2014-01-22 13:15:00,79.48,79.48,79.44,79.46,30300.0,57.8272,57.8272,57.7981,57.8126,30300.0
2014-01-22 13:20:00,79.46,79.46,79.43,79.44,39100.0,57.8126,57.8126,57.7908,57.7981,39100.0
2014-01-22 13:25:00,79.44,79.44,79.39,79.39,35200.0,57.7981,57.7981,57.7617,57.7617,35200.0
2014-01-22 13:30:00,79.4,79.41,79.35,79.36,45700.0,57.7689,57.7762,57.7326,57.7398,45700.0
2014-01-22 13:35:00,79.36,79.36,79.33,79.34,42700.0,57.7398,57.7398,57.718,57.7253,42700.0
2014-01-22 13:40:00,79.34,79.35,79.31,79.33,41500.0,57.7253,57.7326,57.7035,57.718,41500.0
2014-01-22 13:45:00,79.33,79.36,79.26,79.26,71600.0,57.718,57.7398,57.6671,57.6671,71600.0
2014-01-22 13:50:00,79.26,79.31,79.25,79.28,35400.0,57.6671,57.7035,57.6598,57.6816,35400.0
2014-01-22 13:55:00,79.28,79.31,79.27,79.3,45600.0,57.6816,57.7035,57.6744,57.6962,45600.0
2014-01-22 14:00:00,79.31,79.36,79.29,79.34,41700.0,57.7035,57.7398,57.6889,57.7253,41700.0
2014-01-22 14:05:00,79.34,79.37,79.32,79.37,37200.0,57.7253,57.7471,57.7107,57.7471,37200.0
2014-01-22 14:10:00,79.37,79.38,79.35,79.36,31100.0,57.7471,57.7544,57.7326,57.7398,31100.0
2014-01-22 14:15:00,79.35,79.41,79.34,79.41,67100.0,57.7326,57.7762,57.7253,57.7762,67100.0
2014-01-22 14:20:00,79.41,79.42,79.39,79.4,45800.0,57.7762,57.7835,57.7617,57.7689,45800.0
2014-01-22 14:25:00,79.41,79.41,79.38,79.4,36900.0,57.7762,57.7762,57.7544,57.7689,36900.0
2014-01-22 14:30:00,79.4,79.4,79.34,79.36,51000.0,57.7689,57.7689,57.7253,57.7398,51000.0
2014-01-22 14:35:00,79.36,79.43,79.35,79.42,34000.0,57.7398,57.7908,57.7326,57.7835,34000.0
2014-01-22 14:40:00,79.42,79.43,79.38,79.41,74800.0,57.7835,57.7908,57.7544,57.7762,74800.0
2014-01-22 14:45:00,79.42,79.42,79.34,79.41,81100.0,57.7835,57.7835,57.7253,57.7762,81100.0
2014-01-22 14:50:00,79.41,79.44,79.4,79.44,84300.0,57.7762,57.7981,57.7689,57.7981,84300.0
2014-01-22 14:55:00,79.44,79.44,79.38,79.42,100900.0,57.7981,57.7981,57.7544,57.7835,100900.0
2014-01-22 15:00:00,79.42,79.43,79.37,79.42,74800.0,57.7835,57.7908,57.7471,57.7835,74800.0
2014-01-22 15:05:00,79.43,79.45,79.42,79.42,45700.0,57.7908,57.8053,57.7835,57.7835,45700.0
2014-01-22 15:10:00,79.42,79.44,79.38,79.41,68800.0,57.7835,57.7981,57.7544,57.7762,68800.0
2014-01-22 15:15:00,79.41,79.44,79.41,79.44,48000.0,57.7762,57.7981,57.7762,57.7981,48000.0
2014-01-22 15:20:00,79.43,79.46,79.42,79.44,75800.0,57.7908,57.8126,57.7835,57.7981,75800.0
2014-01-22 15:25:00,79.43,79.44,79.41,79.42,85500.0,57.7908,57.7981,57.7762,57.7835,85500.0
2014-01-22 15:30:00,79.41,79.44,79.4,79.43,82200.0,57.7762,57.7981,57.7689,57.7908,82200.0
2014-01-22 15:35:00,79.43,79.44,79.42,79.42,87600.0,57.7908,57.7981,57.7835,57.7835,87600.0
2014-01-22 15:40:00,79.43,79.43,79.38,79.39,127900.0,57.7908,57.7908,57.7544,57.7617,127900.0
2014-01-22 15:45:00,79.38,79.44,79.36,79.36,235700.0,57.7544,57.7981,57.7398,57.7398,235700.0
2014-01-22 15:50:00,79.36,79.37,79.28,79.29,315300.0,57.7398,57.7471,57.6816,57.6889,315300.0
2014-01-22 15:55:00,79.29,79.33,79.24,79.24,481100.0,57.6889,57.718,57.6525,57.6525,481100.0
2014-01-23 09:30:00,78.71,78.97,78.37,78.41,625800.0,57.2669,57.4561,57.0196,57.0487,625800.0
2014-01-23 09:35:00,78.38,78.69,78.37,78.49,313800.0,57.0268,57.2524,57.0196,57.1069,313800.0
2014-01-23 09:40:00,78.49,78.52,78.34,78.36,188400.0,57.1069,57.1287,56.9977,57.0123,188400.0
2014-01-23 09:45:00,78.37,78.39,78.15,78.28,283300.0,57.0196,57.0341,56.8595,56.9541,283300.0
2014-01-23 09:50:00,78.29,78.53,78.26,78.37,141900.0,56.9613,57.136,56.9395,57.0196,141900.0
2014-01-23 09:55:00,78.36,78.4,78.27,78.28,161700.0,57.0123,57.0414,56.9468,56.9541,161700.0
2014-01-23 10:00:00,78.27,78.48,78.27,78.3,159200.0,56.9468,57.0996,56.9468,56.9686,159200.0
2014-01-23 10:05:00,78.29,78.44,78.29,78.36,138300.0,56.9613,57.0705,56.9613,57.0123,138300.0
2014-01-23 10:10:00,78.36,78.4,78.32,78.38,156800.0,57.0123,57.0414,56.9832,57.0268,156800.0
2014-01-23 10:15:00,78.39,78.47,78.32,78.44,108700.0,57.0341,57.0923,56.9832,57.0705,108700.0
2014-01-23 10:20:00,78.45,78.47,78.37,78.37,107700.0,57.0778,57.0923,57.0196,57.0196,107700.0
2014-01-23 10:25:00,78.38,78.42,78.33,78.39,220400.0,57.0268,57.0559,56.9904,57.0341,220400.0
2014-01-23 10:30:00,78.38,78.4,78.34,78.39,162100.0,57.0268,57.0414,56.9977,57.0341,162100.0
2014-01-23 10:35:00,78.4,78.52,78.4,78.43,97200.0,57.0414,57.1287,57.0414,57.0632,97200.0
2014-01-23 10:40:00,78.44,78.55,78.44,78.55,99500.0,57.0705,57.1505,57.0705,57.1505,99500.0
2014-01-23 10:45:00,78.56,78.64,78.53,78.64,72200.0,57.1578,57.216,57.136,57.216,72200.0
2014-01-23 10:50:00,78.63,78.64,78.42,78.47,120700.0,57.2087,57.216,57.0559,57.0923,120700.0
2014-01-23 10:55:00,78.47,78.54,78.45,78.47,90100.0,57.0923,57.1432,57.0778,57.0923,90100.0
2014-01-23 11:00:00,78.48,78.48,78.26,78.31,123800.0,57.0996,57.0996,56.9395,56.9759,123800.0
2014-01-23 11:05:00,78.3,78.38,78.3,78.35,72600.0,56.9686,57.0268,56.9686,57.005,72600.0
2014-01-23 11:10:00,78.35,78.46,78.34,78.45,122900.0,57.005,57.085,56.9977,57.0778,122900.0
2014-01-23 11:15:00,78.45,78.6,78.45,78.57,80200.0,57.0778,57.1869,57.0778,57.1651,80200.0
2014-01-23 11:20:00,78.57,78.58,78.47,78.52,107400.0,57.1651,57.1723,57.0923,57.1287,107400.0
2014-01-23 11:25:00,78.53,78.61,78.53,78.58,68500.0,57.136,57.1942,57.136,57.1723,68500.0
2014-01-23 11:30:00,78.58,78.59,78.54,78.55,92800.0,57.1723,57.1796,57.1432,57.1505,92800.0
2014-01-23 11:35:00,78.54,78.58,78.53,78.54,75100.0,57.1432,57.1723,57.136,57.1432,75100.0
2014-01-23 11:40:00,78.54,78.55,78.51,78.53,74000.0,57.1432,57.1505,57.1214,57.136,74000.0
2014-01-23 11:45:00,78.54,78.56,78.52,78.54,79000.0,57.1432,57.1578,57.1287,57.1432,79000.0
2014-01-23 11:50:00,78.54,78.57,78.42,78.42,78500.0,57.1432,57.1651,57.0559,57.0559,78500.0
2014-01-23 11:55:00,78.42,78.46,78.41,78.43,72300.0,57.0559,57.085,57.0487,57.0632,72300.0
2014-01-23 12:00:00,78.43,78.44,78.3,78.43,167000.0,57.0632,57.0705,56.9686,57.0632,167000.0
2014-01-23 12:05:00,78.42,78.44,78.36,78.4,87700.0,57.0559,57.0705,57.0123,57.0414,87700.0
2014-01-23 12:10:00,78.41,78.41,78.32,78.35,74300.0,57.0487,57.0487,56.9832,57.005,74300.0
2014-01-23 12:15:00,78.34,78.46,78.34,78.4,66100.0,56.9977,57.085,56.9977,57.0414,66100.0
2014-01-23 12:20:00,78.41,78.41,78.32,78.34,90000.0,57.0487,57.0487,56.9832,56.9977,90000.0
2014-01-23 12:25:00,78.34,78.36,78.3,78.3,95100.0,56.9977,57.0123,56.9686,56.9686,95100.0
2014-01-23 12:30:00,78.3,78.34,78.27,78.3,60500.0,56.9686,56.9977,56.9468,56.9686,60500.0
2014-01-23 12:35:00,78.31,78.37,78.31,78.37,85900.0,56.9759,57.0196,56.9759,57.0196,85900.0
2014-01-23 12:40:00,78.37,78.46,78.37,78.45,68700.0,57.0196,57.085,57.0196,57.0778,68700.0
2014-01-23 12:45:00,78.45,78.46,78.39,78.44,51500.0,57.0778,57.085,57.0341,57.0705,51500.0
2014-01-23 12:50:00,78.44,78.48,78.43,78.46,49900.0,57.0705,57.0996,57.0632,57.085,49900.0
2014-01-23 12:55:00,78.46,78.47,78.38,78.43,84900.0,57.085,57.0923,57.0268,57.0632,84900.0
2014-01-23 13:00:00,78.44,78.46,78.33,78.35,81800.0,57.0705,57.085,56.9904,57.005,81800.0
2014-01-23 13:05:00,78.35,78.41,78.34,78.4,80200.0,57.005,57.0487,56.9977,57.0414,80200.0
2014-01-23 13:10:00,78.4,78.43,78.33,78.36,97600.0,57.0414,57.0632,56.9904,57.0123,97600.0
2014-01-23 13:15:00,78.35,78.39,78.34,78.35,110200.0,57.005,57.0341,56.9977,57.005,110200.0
2014-01-23 13:20:00,78.35,78.37,78.31,78.31,178300.0,57.005,57.0196,56.9759,56.9759,178300.0
2014-01-23 13:25:00,78.31,78.33,78.28,78.28,70100.0,56.9759,56.9904,56.9541,56.9541,70100.0
2014-01-23 13:30:00,78.28,78.28,78.22,78.22,99900.0,56.9541,56.9541,56.9104,56.9104,99900.0
2014-01-23 13:35:00,78.22,78.25,78.2,78.22,131600.0,56.9104,56.9322,56.8959,56.9104,131600.0
2014-01-23 13:40:00,78.22,78.27,78.2,78.21,182500.0,56.9104,56.9468,56.8959,56.9031,182500.0
2014-01-23 13:45:00,78.22,78.24,78.19,78.2,90000.0,56.9104,56.925,56.8886,56.8959,90000.0
2014-01-23 13:50:00,78.2,78.27,78.19,78.25,108000.0,56.8959,56.9468,56.8886,56.9322,108000.0
2014-01-23 13:55:00,78.25,78.31,78.25,78.3,111300.0,56.9322,56.9759,56.9322,56.9686,111300.0
2014-01-23 14:00:00,78.3,78.33,78.29,78.33,61500.0,56.9686,56.9904,56.9613,56.9904,61500.0
2014-01-23 14:05:00,78.32,78.37,78.32,78.36,53400.0,56.9832,57.0196,56.9832,57.0123,53400.0
2014-01-23 14:10:00,78.37,78.39,78.31,78.37,87200.0,57.0196,57.0341,56.9759,57.0196,87200.0
2014-01-23 14:15:00,78.36,78.4,78.34,78.4,64800.0,57.0123,57.0414,56.9977,57.0414,64800.0
2014-01-23 14:20:00,78.39,78.39,78.29,78.29,78400.0,57.0341,57.0341,56.9613,56.9613,78400.0
2014-01-23 14:25:00,78.3,78.31,78.27,78.3,69500.0,56.9686,56.9759,56.9468,56.9686,69500.0
2014-01-23 14:30:00,78.31,78.33,78.3,78.32,162500.0,56.9759,56.9904,56.9686,56.9832,162500.0
2014-01-23 14:35:00,78.33,78.34,78.29,78.32,82500.0,56.9904,56.9977,56.9613,56.9832,82500.0
2014-01-23 14:40:00,78.32,78.32,78.26,78.28,78800.0,56.9832,56.9832,56.9395,56.9541,78800.0
2014-01-23 14:45:00,78.29,78.29,78.25,78.26,113000.0,56.9613,56.9613,56.9322,56.9395,113000.0
2014-01-23 14:50:00,78.27,78.34,78.26,78.33,103300.0,56.9468,56.9977,56.9395,56.9904,103300.0
2014-01-23 14:55:00,78.33,78.41,78.32,78.37,262500.0,56.9904,57.0487,56.9832,57.0196,262500.0
2014-01-23 15:00:00,78.36,78.37,78.33,78.34,82300.0,57.0123,57.0196,56.9904,56.9977,82300.0
2014-01-23 15:05:00,78.33,78.35,78.3,78.31,138700.0,56.9904,57.005,56.9686,56.9759,138700.0
2014-01-23 15:10:00,78.3,78.37,78.3,78.34,137600.0,56.9686,57.0196,56.9686,56.9977,137600.0
2014-01-23 15:15:00,78.34,78.35,78.29,78.33,96600.0,56.9977,57.005,56.9613,56.9904,96600.0
2014-01-23 15:20:00,78.33,78.33,78.3,78.3,164000.0,56.9904,56.9904,56.9686,56.9686,164000.0
2014-01-23 15:25:00,78.3,78.31,78.25,78.27,150900.0,56.9686,56.9759,56.9322,56.9468,150900.0
2014-01-23 15:30:00,78.26,78.29,78.25,78.27,139100.0,56.9395,56.9613,56.9322,56.9468,139100.0
2014-01-23 15:35:00,78.26,78.35,78.26,78.26,252900.0,56.9395,57.005,56.9395,56.9395,252900.0
2014-01-23 15:40:00,78.27,78.3,78.23,78.3,284500.0,56.9468,56.9686,56.9177,56.9686,284500.0
2014-01-23 15:45:00,78.3,78.32,78.12,78.12,421600.0,56.9686,56.9832,56.8377,56.8377,421600.0
2014-01-23 15:50:00,78.15,78.35,78.15,78.34,290200.0,56.8595,57.005,56.8595,56.9977,290200.0
2014-01-23 15:55:00,78.34,78.39,78.28,78.35,619700.0,56.9977,57.0341,56.9541,57.005,619700.0
2014-01-24 09:30:00,79.33,80.43,79.05,80.2,852800.0,57.718,58.5183,57.5143,58.351,852800.0
2014-01-24 09:35:00,80.2,80.98,80.11,80.89,767400.0,58.351,58.9185,58.2855,58.853,767400.0
2014-01-24 09:40:00,80.88,80.88,80.31,80.41,482300.0,58.8457,58.8457,58.431,58.5038,482300.0
2014-01-24 09:45:00,80.39,80.8,80.38,80.75,387800.0,58.4892,58.7875,58.482,58.7512,387800.0
2014-01-24 09:50:00,80.77,81.18,80.76,81.13,748800.0,58.7657,59.064,58.7584,59.0276,748800.0
2014-01-24 09:55:00,81.13,81.5,81.13,81.33,662200.0,59.0276,59.2968,59.0276,59.1732,662200.0
2014-01-24 10:00:00,81.33,81.44,81.17,81.26,285200.0,59.1732,59.2532,59.0567,59.1222,285200.0
2014-01-24 10:05:00,81.26,81.7,81.26,81.67,350100.0,59.1222,59.4424,59.1222,59.4205,350100.0
2014-01-24 10:10:00,81.68,81.68,81.42,81.44,285400.0,59.4278,59.4278,59.2386,59.2532,285400.0
2014-01-24 10:15:00,81.46,81.47,81.26,81.39,282500.0,59.2677,59.275,59.1222,59.2168,282500.0
2014-01-24 10:20:00,81.4,81.47,81.3,81.31,172100.0,59.2241,59.275,59.1513,59.1586,172100.0
2014-01-24 10:25:00,81.3,81.45,81.28,81.43,194200.0,59.1513,59.2605,59.1368,59.2459,194200.0
2014-01-24 10:30:00,81.43,81.44,80.91,81.04,517500.0,59.2459,59.2532,58.8676,58.9622,517500.0
2014-01-24 10:35:00,81.05,81.11,80.94,81.02,212900.0,58.9694,59.0131,58.8894,58.9476,212900.0
2014-01-24 10:40:00,81.02,81.08,80.91,80.94,202200.0,58.9476,58.9913,58.8676,58.8894,202200.0
2014-01-24 10:45:00,80.92,81.18,80.86,81.11,203800.0,58.8749,59.064,58.8312,59.0131,203800.0
2014-01-24 10:50:00,81.11,81.12,80.94,80.97,127900.0,59.0131,59.0204,58.8894,58.9112,127900.0
2014-01-24 10:55:00,80.98,81.0,80.87,80.92,150200.0,58.9185,58.9331,58.8385,58.8749,150200.0
2014-01-24 11:00:00,80.91,81.23,80.87,81.2,175900.0,58.8676,59.1004,58.8385,59.0786,175900.0
2014-01-24 11:05:00,81.2,81.32,81.1,81.1,161600.0,59.0786,59.1659,59.0058,59.0058,161600.0
2014-01-24 11:10:00,81.1,81.18,81.03,81.05,189100.0,59.0058,59.064,58.9549,58.9694,189100.0
2014-01-24 11:15:00,81.05,81.08,80.87,80.93,127200.0,58.9694,58.9913,58.8385,58.8821,127200.0
2014-01-24 11:20:00,80.93,80.99,80.88,80.95,98700.0,58.8821,58.9258,58.8457,58.8967,98700.0
2014-01-24 11:25:00,80.95,80.95,80.67,80.68,178400.0,58.8967,58.8967,58.693,58.7002,178400.0
2014-01-24 11:30:00,80.68,80.8,80.62,80.71,209100.0,58.7002,58.7875,58.6566,58.7221,209100.0
2014-01-24 11:35:00,80.7,80.8,80.7,80.78,142600.0,58.7148,58.7875,58.7148,58.773,142600.0
2014-01-24 11:40:00,80.79,80.96,80.78,80.78,127900.0,58.7803,58.904,58.773,58.773,127900.0
2014-01-24 11:45:00,80.79,80.92,80.73,80.92,159100.0,58.7803,58.8749,58.7366,58.8749,159100.0
2014-01-24 11:50:00,80.92,81.17,80.9,81.06,227300.0,58.8749,59.0567,58.8603,58.9767,227300.0
2014-01-24 11:55:00,81.06,81.13,80.97,80.97,140600.0,58.9767,59.0276,58.9112,58.9112,140600.0
2014-01-24 12:00:00,80.97,81.01,80.77,80.77,121600.0,58.9112,58.9403,58.7657,58.7657,121600.0
2014-01-24 12:05:00,80.77,80.87,80.71,80.71,185500.0,58.7657,58.8385,58.7221,58.7221,185500.0
2014-01-24 12:10:00,80.72,80.74,80.5,80.52,269400.0,58.7293,58.7439,58.5693,58.5838,269400.0
2014-01-24 12:15:00,80.51,80.58,80.46,80.52,200600.0,58.5765,58.6275,58.5402,58.5838,200600.0
2014-01-24 12:20:00,80.53,80.59,80.37,80.42,171300.0,58.5911,58.6348,58.4747,58.5111,171300.0
2014-01-24 12:25:00,80.42,80.46,80.3,80.34,210800.0,58.5111,58.5402,58.4238,58.4529,210800.0
2014-01-24 12:30:00,80.34,80.36,80.27,80.36,119300.0,58.4529,58.4674,58.4019,58.4674,119300.0
2014-01-24 12:35:00,80.36,80.43,80.35,80.39,154200.0,58.4674,58.5183,58.4601,58.4892,154200.0
2014-01-24 12:40:00,80.39,80.47,80.31,80.35,105900.0,58.4892,58.5474,58.431,58.4601,105900.0
2014-01-24 12:45:00,80.35,80.38,80.15,80.16,183900.0,58.4601,58.482,58.3146,58.3219,183900.0
2014-01-24 12:50:00,80.15,80.15,79.97,80.06,192600.0,58.3146,58.3146,58.1837,58.2491,192600.0
2014-01-24 12:55:00,80.06,80.24,80.01,80.22,115700.0,58.2491,58.3801,58.2128,58.3656,115700.0
2014-01-24 13:00:00,80.21,80.22,80.1,80.16,109500.0,58.3583,58.3656,58.2782,58.3219,109500.0
2014-01-24 13:05:00,80.17,80.37,80.17,80.36,92600.0,58.3292,58.4747,58.3292,58.4674,92600.0
2014-01-24 13:10:00,80.36,80.43,80.34,80.41,59700.0,58.4674,58.5183,58.4529,58.5038,59700.0
2014-01-24 13:15:00,80.41,80.42,80.36,80.38,46300.0,58.5038,58.5111,58.4674,58.482,46300.0
2014-01-24 13:20:00,80.36,80.41,80.33,80.41,195200.0,58.4674,58.5038,58.4456,58.5038,195200.0
2014-01-24 13:25:00,80.42,80.5,80.41,80.46,105600.0,58.5111,58.5693,58.5038,58.5402,105600.0
2014-01-24 13:30:00,80.45,80.46,80.39,80.4,80000.0,58.5329,58.5402,58.4892,58.4965,80000.0
2014-01-24 13:35:00,80.4,80.4,80.3,80.33,100500.0,58.4965,58.4965,58.4238,58.4456,100500.0
2014-01-24 13:40:00,80.33,80.42,80.3,80.36,91800.0,58.4456,58.5111,58.4238,58.4674,91800.0
2014-01-24 13:45:00,80.35,80.41,80.33,80.35,92300.0,58.4601,58.5038,58.4456,58.4601,92300.0
2014-01-24 13:50:00,80.34,80.38,80.22,80.25,165700.0,58.4529,58.482,58.3656,58.3874,165700.0
2014-01-24 13:55:00,80.25,80.25,80.01,80.14,132100.0,58.3874,58.3874,58.2128,58.3073,132100.0
2014-01-24 14:00:00,80.13,80.18,79.94,79.97,129700.0,58.3001,58.3365,58.1618,58.1837,129700.0
2014-01-24 14:05:00,79.97,80.06,79.94,80.05,160700.0,58.1837,58.2491,58.1618,58.2419,160700.0
2014-01-24 14:10:00,80.04,80.04,79.85,79.86,128800.0,58.2346,58.2346,58.0964,58.1036,128800.0
2014-01-24 14:15:00,79.86,79.93,79.83,79.87,121900.0,58.1036,58.1546,58.0818,58.1109,121900.0
2014-01-24 14:20:00,79.87,79.93,79.84,79.86,78600.0,58.1109,58.1546,58.0891,58.1036,78600.0
2014-01-24 14:25:00,79.87,80.03,79.85,80.01,114400.0,58.1109,58.2273,58.0964,58.2128,114400.0
2014-01-24 14:30:00,80.0,80.18,79.99,80.15,112500.0,58.2055,58.3365,58.1982,58.3146,112500.0
2014-01-24 14:35:00,80.15,80.26,80.1,80.25,172100.0,58.3146,58.3947,58.2782,58.3874,172100.0
2014-01-24 14:40:00,80.25,80.26,80.2,80.23,86000.0,58.3874,58.3947,58.351,58.3728,86000.0
2014-01-24 14:45:00,80.22,80.23,80.16,80.18,106500.0,58.3656,58.3728,58.3219,58.3365,106500.0
2014-01-24 14:50:00,80.18,80.2,80.16,80.17,76800.0,58.3365,58.351,58.3219,58.3292,76800.0
2014-01-24 14:55:00,80.17,80.19,80.13,80.14,93300.0,58.3292,58.3437,58.3001,58.3073,93300.0
2014-01-24 15:00:00,80.14,80.15,80.05,80.11,115800.0,58.3073,58.3146,58.2419,58.2855,115800.0
2014-01-24 15:05:00,80.11,80.14,80.0,80.01,118500.0,58.2855,58.3073,58.2055,58.2128,118500.0
2014-01-24 15:10:00,80.01,80.03,79.75,79.8,177800.0,58.2128,58.2273,58.0236,58.06,177800.0
2014-01-24 15:15:00,79.79,79.8,79.45,79.56,367600.0,58.0527,58.06,57.8053,57.8854,367600.0
2014-01-24 15:20:00,79.55,79.76,79.51,79.55,205300.0,57.8781,58.0309,57.849,57.8781,205300.0
2014-01-24 15:25:00,79.54,79.64,79.51,79.63,142000.0,57.8708,57.9436,57.849,57.9363,142000.0
2014-01-24 15:30:00,79.62,79.63,79.52,79.57,179200.0,57.929,57.9363,57.8563,57.8926,179200.0
2014-01-24 15:35:00,79.58,79.58,79.47,79.51,199400.0,57.8999,57.8999,57.8199,57.849,199400.0
2014-01-24 15:40:00,79.5,79.62,79.5,79.56,183900.0,57.8417,57.929,57.8417,57.8854,183900.0
2014-01-24 15:45:00,79.56,79.56,79.4,79.41,441500.0,57.8854,57.8854,57.7689,57.7762,441500.0
2014-01-24 15:50:00,79.4,79.6,79.35,79.55,425600.0,57.7689,57.9145,57.7326,57.8781,425600.0
2014-01-24 15:55:00,79.55,79.58,79.15,79.21,653600.0,57.8781,57.8999,57.5871,57.6307,653600.0
2014-01-27 09:30:00,79.24,79.3,78.78,78.88,315800.0,57.6525,57.6962,57.3179,57.3906,315800.0
2014-01-27 09:35:00,78.88,79.21,78.88,79.0,222900.0,57.3906,57.6307,57.3906,57.4779,222900.0
2014-01-27 09:40:00,79.0,79.28,79.0,79.28,103100.0,57.4779,57.6816,57.4779,57.6816,103100.0
2014-01-27 09:45:00,79.26,79.29,79.05,79.05,123600.0,57.6671,57.6889,57.5143,57.5143,123600.0
2014-01-27 09:50:00,79.06,79.13,78.94,78.97,83500.0,57.5216,57.5725,57.4343,57.4561,83500.0
2014-01-27 09:55:00,78.97,78.98,78.87,78.9,95000.0,57.4561,57.4634,57.3833,57.4052,95000.0
2014-01-27 10:00:00,78.88,78.88,78.67,78.67,149600.0,57.3906,57.3906,57.2378,57.2378,149600.0
2014-01-27 10:05:00,78.68,78.69,78.57,78.62,126100.0,57.2451,57.2524,57.1651,57.2014,126100.0
2014-01-27 10:10:00,78.62,78.67,78.5,78.5,123100.0,57.2014,57.2378,57.1141,57.1141,123100.0
2014-01-27 10:15:00,78.51,78.6,78.42,78.43,120400.0,57.1214,57.1869,57.0559,57.0632,120400.0
2014-01-27 10:20:00,78.42,78.6,78.42,78.56,100900.0,57.0559,57.1869,57.0559,57.1578,100900.0
2014-01-27 10:25:00,78.55,78.63,78.48,78.52,105600.0,57.1505,57.2087,57.0996,57.1287,105600.0
2014-01-27 10:30:00,78.53,78.69,78.53,78.67,117600.0,57.136,57.2524,57.136,57.2378,117600.0
2014-01-27 10:35:00,78.67,78.8,78.64,78.75,116300.0,57.2378,57.3324,57.216,57.296,116300.0
2014-01-27 10:40:00,78.75,78.9,78.73,78.85,132900.0,57.296,57.4052,57.2815,57.3688,132900.0
2014-01-27 10:45:00,78.87,78.98,78.85,78.93,113300.0,57.3833,57.4634,57.3688,57.427,113300.0
2014-01-27 10:50:00,78.93,78.94,78.78,78.82,124200.0,57.427,57.4343,57.3179,57.347,124200.0
2014-01-27 10:55:00,78.83,78.96,78.8,78.8,104800.0,57.3542,57.4488,57.3324,57.3324,104800.0
2014-01-27 11:00:00,78.8,78.94,78.78,78.8,104300.0,57.3324,57.4343,57.3179,57.3324,104300.0
2014-01-27 11:05:00,78.79,78.84,78.78,78.81,96800.0,57.3251,57.3615,57.3179,57.3397,96800.0
2014-01-27 11:10:00,78.8,78.8,78.65,78.73,133800.0,57.3324,57.3324,57.2233,57.2815,133800.0
2014-01-27 11:15:00,78.73,78.79,78.65,78.67,117100.0,57.2815,57.3251,57.2233,57.2378,117100.0
2014-01-27 11:20:00,78.68,78.69,78.52,78.61,189200.0,57.2451,57.2524,57.1287,57.1942,189200.0
2014-01-27 11:25:00,78.6,78.61,78.52,78.57,108000.0,57.1869,57.1942,57.1287,57.1651,108000.0
2014-01-27 11:30:00,78.57,78.72,78.55,78.72,116100.0,57.1651,57.2742,57.1505,57.2742,116100.0
2014-01-27 11:35:00,78.72,78.78,78.65,78.69,212600.0,57.2742,57.3179,57.2233,57.2524,212600.0
2014-01-27 11:40:00,78.68,78.75,78.65,78.7,73500.0,57.2451,57.296,57.2233,57.2597,73500.0
2014-01-27 11:45:00,78.71,78.75,78.67,78.74,75300.0,57.2669,57.296,57.2378,57.2888,75300.0
2014-01-27 11:50:00,78.75,78.75,78.64,78.68,82700.0,57.296,57.296,57.216,57.2451,82700.0
2014-01-27 11:55:00,78.69,78.73,78.64,78.68,72300.0,57.2524,57.2815,57.216,57.2451,72300.0
2014-01-27 12:00:00,78.69,78.76,78.61,78.75,114600.0,57.2524,57.3033,57.1942,57.296,114600.0
2014-01-27 12:05:00,78.75,78.77,78.69,78.73,112600.0,57.296,57.3106,57.2524,57.2815,112600.0
2014-01-27 12:10:00,78.73,78.77,78.7,78.75,79400.0,57.2815,57.3106,57.2597,57.296,79400.0
2014-01-27 12:15:00,78.75,78.76,78.7,78.73,54100.0,57.296,57.3033,57.2597,57.2815,54100.0
2014-01-27 12:20:00,78.73,78.73,78.6,78.67,112900.0,57.2815,57.2815,57.1869,57.2378,112900.0
2014-01-27 12:25:00,78.67,78.74,78.67,78.71,72300.0,57.2378,57.2888,57.2378,57.2669,72300.0
2014-01-27 12:30:00,78.71,78.74,78.69,78.72,70900.0,57.2669,57.2888,57.2524,57.2742,70900.0
2014-01-27 12:35:00,78.71,78.83,78.7,78.82,74800.0,57.2669,57.3542,57.2597,57.347,74800.0
2014-01-27 12:40:00,78.81,78.87,78.78,78.79,68600.0,57.3397,57.3833,57.3179,57.3251,68600.0
2014-01-27 12:45:00,78.79,78.8,78.69,78.74,80200.0,57.3251,57.3324,57.2524,57.2888,80200.0
2014-01-27 12:50:00,78.74,78.77,78.7,78.72,63800.0,57.2888,57.3106,57.2597,57.2742,63800.0
2014-01-27 12:55:00,78.73,78.76,78.71,78.74,94300.0,57.2815,57.3033,57.2669,57.2888,94300.0
2014-01-27 13:00:00,78.74,78.83,78.72,78.81,73000.0,57.2888,57.3542,57.2742,57.3397,73000.0
2014-01-27 13:05:00,78.81,78.94,78.8,78.88,72200.0,57.3397,57.4343,57.3324,57.3906,72200.0
2014-01-27 13:10:00,78.88,78.91,78.78,78.79,88400.0,57.3906,57.4124,57.3179,57.3251,88400.0
2014-01-27 13:15:00,78.79,78.87,78.78,78.84,51600.0,57.3251,57.3833,57.3179,57.3615,51600.0
2014-01-27 13:20:00,78.84,78.85,78.81,78.82,49200.0,57.3615,57.3688,57.3397,57.347,49200.0
2014-01-27 13:25:00,78.82,78.83,78.75,78.77,54500.0,57.347,57.3542,57.296,57.3106,54500.0
2014-01-27 13:30:00,78.77,78.79,78.73,78.74,49800.0,57.3106,57.3251,57.2815,57.2888,49800.0
2014-01-27 13:35:00,78.75,78.78,78.73,78.75,54600.0,57.296,57.3179,57.2815,57.296,54600.0
2014-01-27 13:40:00,78.75,78.94,78.73,78.9,97400.0,57.296,57.4343,57.2815,57.4052,97400.0
2014-01-27 13:45:00,78.9,78.99,78.85,78.93,108800.0,57.4052,57.4706,57.3688,57.427,108800.0
2014-01-27 13:50:00,78.91,78.94,78.87,78.93,88600.0,57.4124,57.4343,57.3833,57.427,88600.0
2014-01-27 13:55:00,78.93,78.97,78.84,78.84,53400.0,57.427,57.4561,57.3615,57.3615,53400.0
2014-01-27 14:00:00,78.86,78.96,78.84,78.88,123500.0,57.3761,57.4488,57.3615,57.3906,123500.0
2014-01-27 14:05:00,78.88,78.89,78.82,78.83,55500.0,57.3906,57.3979,57.347,57.3542,55500.0
2014-01-27 14:10:00,78.83,78.93,78.82,78.88,56200.0,57.3542,57.427,57.347,57.3906,56200.0
2014-01-27 14:15:00,78.87,78.93,78.84,78.85,106100.0,57.3833,57.427,57.3615,57.3688,106100.0
2014-01-27 14:20:00,78.85,78.9,78.84,78.88,54200.0,57.3688,57.4052,57.3615,57.3906,54200.0
2014-01-27 14:25:00,78.87,78.92,78.84,78.92,53800.0,57.3833,57.4197,57.3615,57.4197,53800.0
2014-01-27 14:30:00,78.92,78.96,78.9,78.95,93300.0,57.4197,57.4488,57.4052,57.4415,93300.0
2014-01-27 14:35:00,78.96,79.09,78.95,78.99,123900.0,57.4488,57.5434,57.4415,57.4706,123900.0
2014-01-27 14:40:00,79.0,79.02,78.93,78.97,67400.0,57.4779,57.4925,57.427,57.4561,67400.0
2014-01-27 14:45:00,78.96,78.99,78.94,78.99,65200.0,57.4488,57.4706,57.4343,57.4706,65200.0
2014-01-27 14:50:00,78.99,79.0,78.93,78.96,95400.0,57.4706,57.4779,57.427,57.4488,95400.0
2014-01-27 14:55:00,78.97,79.0,78.93,78.95,90900.0,57.4561,57.4779,57.427,57.4415,90900.0
2014-01-27 15:00:00,78.94,78.95,78.84,78.85,88600.0,57.4343,57.4415,57.3615,57.3688,88600.0
2014-01-27 15:05:00,78.86,78.86,78.82,78.83,89800.0,57.3761,57.3761,57.347,57.3542,89800.0
2014-01-27 15:10:00,78.84,78.87,78.81,78.85,97300.0,57.3615,57.3833,57.3397,57.3688,97300.0
2014-01-27 15:15:00,78.84,78.86,78.7,78.71,138000.0,57.3615,57.3761,57.2597,57.2669,138000.0
2014-01-27 15:20:00,78.71,78.73,78.67,78.69,116300.0,57.2669,57.2815,57.2378,57.2524,116300.0
2014-01-27 15:25:00,78.7,78.72,78.65,78.67,97200.0,57.2597,57.2742,57.2233,57.2378,97200.0
2014-01-27 15:30:00,78.67,78.74,78.6,78.6,198900.0,57.2378,57.2888,57.1869,57.1869,198900.0
2014-01-27 15:35:00,78.6,78.75,78.6,78.73,122600.0,57.1869,57.296,57.1869,57.2815,122600.0
2014-01-27 15:40:00,78.74,78.77,78.63,78.68,137000.0,57.2888,57.3106,57.2087,57.2451,137000.0
2014-01-27 15:45:00,78.68,78.7,78.63,78.65,195900.0,57.2451,57.2597,57.2087,57.2233,195900.0
2014-01-27 15:50:00,78.65,78.71,78.56,78.57,235700.0,57.2233,57.2669,57.1578,57.1651,235700.0
2014-01-27 15:55:00,78.57,78.64,78.47,78.48,350300.0,57.1651,57.216,57.0923,57.0996,350300.0
2014-01-28 09:30:00,78.67,78.9,78.51,78.65,264600.0,57.2378,57.4052,57.1214,57.2233,264600.0
2014-01-28 09:35:00,78.66,78.69,78.43,78.5,212900.0,57.2305,57.2524,57.0632,57.1141,212900.0
2014-01-28 09:40:00,78.5,78.64,78.44,78.62,99400.0,57.1141,57.216,57.0705,57.2014,99400.0
2014-01-28 09:45:00,78.62,78.62,78.49,78.55,100500.0,57.2014,57.2014,57.1069,57.1505,100500.0
2014-01-28 09:50:00,78.53,78.61,78.44,78.59,111200.0,57.136,57.1942,57.0705,57.1796,111200.0
2014-01-28 09:55:00,78.59,78.71,78.59,78.6,114900.0,57.1796,57.2669,57.1796,57.1869,114900.0
2014-01-28 10:00:00,78.6,78.74,78.6,78.63,94000.0,57.1869,57.2888,57.1869,57.2087,94000.0
2014-01-28 10:05:00,78.63,78.69,78.58,78.67,187300.0,57.2087,57.2524,57.1723,57.2378,187300.0
2014-01-28 10:10:00,78.68,78.72,78.59,78.59,108200.0,57.2451,57.2742,57.1796,57.1796,108200.0
2014-01-28 10:15:00,78.6,78.67,78.59,78.65,86800.0,57.1869,57.2378,57.1796,57.2233,86800.0
2014-01-28 10:20:00,78.65,78.7,78.62,78.69,70300.0,57.2233,57.2597,57.2014,57.2524,70300.0
2014-01-28 10:25:00,78.69,78.69,78.59,78.64,98900.0,57.2524,57.2524,57.1796,57.216,98900.0
2014-01-28 10:30:00,78.65,78.7,78.61,78.68,64100.0,57.2233,57.2597,57.1942,57.2451,64100.0
2014-01-28 10:35:00,78.67,78.82,78.64,78.76,71300.0,57.2378,57.347,57.216,57.3033,71300.0
2014-01-28 10:40:00,78.77,78.77,78.64,78.65,78000.0,57.3106,57.3106,57.216,57.2233,78000.0
2014-01-28 10:45:00,78.66,78.79,78.66,78.73,67000.0,57.2305,57.3251,57.2305,57.2815,67000.0
2014-01-28 10:50:00,78.74,78.75,78.67,78.7,75200.0,57.2888,57.296,57.2378,57.2597,75200.0
2014-01-28 10:55:00,78.7,78.8,78.7,78.77,59300.0,57.2597,57.3324,57.2597,57.3106,59300.0
2014-01-28 11:00:00,78.77,78.85,78.76,78.8,93400.0,57.3106,57.3688,57.3033,57.3324,93400.0
2014-01-28 11:05:00,78.79,78.8,78.74,78.74,60800.0,57.3251,57.3324,57.2888,57.2888,60800.0
2014-01-28 11:10:00,78.74,78.77,78.7,78.73,96600.0,57.2888,57.3106,57.2597,57.2815,96600.0
2014-01-28 11:15:00,78.72,78.75,78.61,78.63,106500.0,57.2742,57.296,57.1942,57.2087,106500.0
2014-01-28 11:20:00,78.65,78.72,78.64,78.65,107100.0,57.2233,57.2742,57.216,57.2233,107100.0
2014-01-28 11:25:00,78.66,78.67,78.57,78.65,87700.0,57.2305,57.2378,57.1651,57.2233,87700.0
2014-01-28 11:30:00,78.65,78.66,78.56,78.56,66700.0,57.2233,57.2305,57.1578,57.1578,66700.0
2014-01-28 11:35:00,78.57,78.58,78.47,78.55,202100.0,57.1651,57.1723,57.0923,57.1505,202100.0
2014-01-28 11:40:00,78.55,78.7,78.51,78.64,91900.0,57.1505,57.2597,57.1214,57.216,91900.0
2014-01-28 11:45:00,78.64,78.66,78.58,78.59,82900.0,57.216,57.2305,57.1723,57.1796,82900.0
2014-01-28 11:50:00,78.6,78.65,78.58,78.6,136500.0,57.1869,57.2233,57.1723,57.1869,136500.0
2014-01-28 11:55:00,78.59,78.65,78.57,78.62,247900.0,57.1796,57.2233,57.1651,57.2014,247900.0
2014-01-28 12:00:00,78.62,78.73,78.6,78.69,55400.0,57.2014,57.2815,57.1869,57.2524,55400.0
2014-01-28 12:05:00,78.7,78.81,78.7,78.79,68400.0,57.2597,57.3397,57.2597,57.3251,68400.0
2014-01-28 12:10:00,78.79,78.8,78.72,78.76,141800.0,57.3251,57.3324,57.2742,57.3033,141800.0
2014-01-28 12:15:00,78.77,78.92,78.75,78.91,141800.0,57.3106,57.4197,57.296,57.4124,141800.0
2014-01-28 12:20:00,78.92,79.07,78.91,79.03,116900.0,57.4197,57.5289,57.4124,57.4997,116900.0
2014-01-28 12:25:00,79.02,79.24,79.02,79.2,190300.0,57.4925,57.6525,57.4925,57.6234,190300.0
2014-01-28 12:30:00,79.2,79.29,79.18,79.29,114300.0,57.6234,57.6889,57.6089,57.6889,114300.0
2014-01-28 12:35:00,79.29,79.3,79.28,79.29,66000.0,57.6889,57.6962,57.6816,57.6889,66000.0
2014-01-28 12:40:00,79.29,79.3,79.23,79.24,75200.0,57.6889,57.6962,57.6453,57.6525,75200.0
2014-01-28 12:45:00,79.24,79.28,79.18,79.19,90600.0,57.6525,57.6816,57.6089,57.6162,90600.0
2014-01-28 12:50:00,79.19,79.24,79.17,79.17,73800.0,57.6162,57.6525,57.6016,57.6016,73800.0
2014-01-28 12:55:00,79.17,79.24,79.17,79.23,73300.0,57.6016,57.6525,57.6016,57.6453,73300.0
2014-01-28 13:00:00,79.23,79.26,79.22,79.26,38500.0,57.6453,57.6671,57.638,57.6671,38500.0
2014-01-28 13:05:00,79.27,79.27,79.2,79.25,78800.0,57.6744,57.6744,57.6234,57.6598,78800.0
2014-01-28 13:10:00,79.25,79.34,79.25,79.32,75200.0,57.6598,57.7253,57.6598,57.7107,75200.0
2014-01-28 13:15:00,79.32,79.37,79.31,79.35,71600.0,57.7107,57.7471,57.7035,57.7326,71600.0
2014-01-28 13:20:00,79.35,79.41,79.32,79.41,71900.0,57.7326,57.7762,57.7107,57.7762,71900.0
2014-01-28 13:25:00,79.41,79.46,79.37,79.44,83400.0,57.7762,57.8126,57.7471,57.7981,83400.0
2014-01-28 13:30:00,79.42,79.48,79.42,79.42,98200.0,57.7835,57.8272,57.7835,57.7835,98200.0
2014-01-28 13:35:00,79.42,79.45,79.38,79.4,70800.0,57.7835,57.8053,57.7544,57.7689,70800.0
2014-01-28 13:40:00,79.39,79.46,79.39,79.45,151400.0,57.7617,57.8126,57.7617,57.8053,151400.0
2014-01-28 13:45:00,79.46,79.52,79.45,79.45,79800.0,57.8126,57.8563,57.8053,57.8053,79800.0
2014-01-28 13:50:00,79.45,79.49,79.4,79.43,62700.0,57.8053,57.8344,57.7689,57.7908,62700.0
2014-01-28 13:55:00,79.43,79.43,79.22,79.22,92200.0,57.7908,57.7908,57.638,57.638,92200.0
2014-01-28 14:00:00,79.21,79.26,79.2,79.24,69500.0,57.6307,57.6671,57.6234,57.6525,69500.0
2014-01-28 14:05:00,79.25,79.34,79.24,79.34,70200.0,57.6598,57.7253,57.6525,57.7253,70200.0
2014-01-28 14:10:00,79.33,79.39,79.3,79.38,69300.0,57.718,57.7617,57.6962,57.7544,69300.0
2014-01-28 14:15:00,79.38,79.4,79.34,79.38,57100.0,57.7544,57.7689,57.7253,57.7544,57100.0
2014-01-28 14:20:00,79.37,79.43,79.36,79.42,51800.0,57.7471,57.7908,57.7398,57.7835,51800.0
2014-01-28 14:25:00,79.42,79.42,79.37,79.4,86700.0,57.7835,57.7835,57.7471,57.7689,86700.0
2014-01-28 14:30:00,79.4,79.41,79.3,79.31,101700.0,57.7689,57.7762,57.6962,57.7035,101700.0
2014-01-28 14:35:00,79.31,79.35,79.3,79.33,45500.0,57.7035,57.7326,57.6962,57.718,45500.0
2014-01-28 14:40:00,79.33,79.35,79.22,79.29,78300.0,57.718,57.7326,57.638,57.6889,78300.0
2014-01-28 14:45:00,79.28,79.3,79.24,79.3,61700.0,57.6816,57.6962,57.6525,57.6962,61700.0
2014-01-28 14:50:00,79.29,79.32,79.29,79.3,66400.0,57.6889,57.7107,57.6889,57.6962,66400.0
2014-01-28 14:55:00,79.29,79.3,79.26,79.3,60700.0,57.6889,57.6962,57.6671,57.6962,60700.0
2014-01-28 15:00:00,79.29,79.32,79.13,79.13,108400.0,57.6889,57.7107,57.5725,57.5725,108400.0
2014-01-28 15:05:00,79.13,79.23,79.11,79.22,79600.0,57.5725,57.6453,57.558,57.638,79600.0
2014-01-28 15:10:00,79.21,79.22,79.19,79.2,58300.0,57.6307,57.638,57.6162,57.6234,58300.0
2014-01-28 15:15:00,79.19,79.26,79.17,79.26,229700.0,57.6162,57.6671,57.6016,57.6671,229700.0
2014-01-28 15:20:00,79.26,79.26,79.19,79.23,95300.0,57.6671,57.6671,57.6162,57.6453,95300.0
2014-01-28 15:25:00,79.23,79.25,79.22,79.25,79000.0,57.6453,57.6598,57.638,57.6598,79000.0
2014-01-28 15:30:00,79.25,79.28,79.22,79.25,96900.0,57.6598,57.6816,57.638,57.6598,96900.0
2014-01-28 15:35:00,79.25,79.33,79.25,79.32,154000.0,57.6598,57.718,57.6598,57.7107,154000.0
2014-01-28 15:40:00,79.33,79.33,79.27,79.3,132300.0,57.718,57.718,57.6744,57.6962,132300.0
2014-01-28 15:45:00,79.3,79.31,79.27,79.28,180800.0,57.6962,57.7035,57.6744,57.6816,180800.0
2014-01-28 15:50:00,79.28,79.28,79.14,79.15,243600.0,57.6816,57.6816,57.5798,57.5871,243600.0
2014-01-28 15:55:00,79.15,79.18,79.11,79.11,427400.0,57.5871,57.6089,57.558,57.558,427400.0
2014-01-29 09:30:00,78.8,78.8,77.97,78.03,544700.0,57.3324,57.3324,56.7285,56.7722,544700.0
2014-01-29 09:35:00,78.03,78.16,77.81,77.91,317900.0,56.7722,56.8668,56.6121,56.6849,317900.0
2014-01-29 09:40:00,77.9,77.95,77.74,77.8,273500.0,56.6776,56.714,56.5612,56.6048,273500.0
2014-01-29 09:45:00,77.8,77.82,77.51,77.66,301600.0,56.6048,56.6194,56.3938,56.503,301600.0
2014-01-29 09:50:00,77.65,77.68,77.5,77.53,226100.0,56.4957,56.5175,56.3866,56.4084,226100.0
2014-01-29 09:55:00,77.52,77.72,77.49,77.67,452100.0,56.4011,56.5466,56.3793,56.5103,452100.0
2014-01-29 10:00:00,77.67,78.01,77.66,77.87,145300.0,56.5103,56.7576,56.503,56.6558,145300.0
2014-01-29 10:05:00,77.86,77.97,77.83,77.87,119500.0,56.6485,56.7285,56.6267,56.6558,119500.0
2014-01-29 10:10:00,77.86,77.88,77.78,77.82,126900.0,56.6485,56.663,56.5903,56.6194,126900.0
2014-01-29 10:15:00,77.83,77.92,77.83,77.88,99000.0,56.6267,56.6921,56.6267,56.663,99000.0
2014-01-29 10:20:00,77.87,77.98,77.85,77.96,103500.0,56.6558,56.7358,56.6412,56.7212,103500.0
2014-01-29 10:25:00,77.97,78.03,77.93,77.97,101800.0,56.7285,56.7722,56.6994,56.7285,101800.0
2014-01-29 10:30:00,77.98,78.16,77.98,78.14,59800.0,56.7358,56.8668,56.7358,56.8522,59800.0
2014-01-29 10:35:00,78.13,78.13,77.99,78.05,102400.0,56.8449,56.8449,56.7431,56.7867,102400.0
2014-01-29 10:40:00,78.05,78.09,77.95,78.0,65700.0,56.7867,56.8158,56.714,56.7504,65700.0
2014-01-29 10:45:00,78.0,78.0,77.89,77.95,78000.0,56.7504,56.7504,56.6703,56.714,78000.0
2014-01-29 10:50:00,77.95,77.96,77.85,77.89,54200.0,56.714,56.7212,56.6412,56.6703,54200.0
2014-01-29 10:55:00,77.88,77.88,77.69,77.7,115800.0,56.663,56.663,56.5248,56.5321,115800.0
2014-01-29 11:00:00,77.71,77.78,77.7,77.75,83400.0,56.5394,56.5903,56.5321,56.5685,83400.0
2014-01-29 11:05:00,77.75,77.79,77.69,77.73,100000.0,56.5685,56.5976,56.5248,56.5539,100000.0
2014-01-29 11:10:00,77.72,77.75,77.7,77.74,78600.0,56.5466,56.5685,56.5321,56.5612,78600.0
2014-01-29 11:15:00,77.74,77.78,77.7,77.76,135600.0,56.5612,56.5903,56.5321,56.5757,135600.0
2014-01-29 11:20:00,77.76,77.81,77.74,77.8,101500.0,56.5757,56.6121,56.5612,56.6048,101500.0
2014-01-29 11:25:00,77.81,77.88,77.79,77.83,141400.0,56.6121,56.663,56.5976,56.6267,141400.0
2014-01-29 11:30:00,77.84,77.91,77.82,77.87,82400.0,56.6339,56.6849,56.6194,56.6558,82400.0
2014-01-29 11:35:00,77.86,77.88,77.75,77.75,137600.0,56.6485,56.663,56.5685,56.5685,137600.0
2014-01-29 11:40:00,77.74,77.75,77.6,77.65,85500.0,56.5612,56.5685,56.4593,56.4957,85500.0
2014-01-29 11:45:00,77.66,77.7,77.58,77.61,74200.0,56.503,56.5321,56.4448,56.4666,74200.0
2014-01-29 11:50:00,77.6,77.61,77.52,77.56,142500.0,56.4593,56.4666,56.4011,56.4302,142500.0
2014-01-29 11:55:00,77.56,77.61,77.51,77.6,92100.0,56.4302,56.4666,56.3938,56.4593,92100.0
2014-01-29 12:00:00,77.6,77.71,77.59,77.7,95000.0,56.4593,56.5394,56.452,56.5321,95000.0
2014-01-29 12:05:00,77.71,77.71,77.52,77.56,87700.0,56.5394,56.5394,56.4011,56.4302,87700.0
2014-01-29 12:10:00,77.56,77.59,77.51,77.51,62500.0,56.4302,56.452,56.3938,56.3938,62500.0
2014-01-29 12:15:00,77.51,77.58,77.5,77.53,70500.0,56.3938,56.4448,56.3866,56.4084,70500.0
2014-01-29 12:20:00,77.54,77.59,77.52,77.56,33600.0,56.4157,56.452,56.4011,56.4302,33600.0
2014-01-29 12:25:00,77.56,77.61,77.5,77.52,92800.0,56.4302,56.4666,56.3866,56.4011,92800.0
2014-01-29 12:30:00,77.52,77.58,77.51,77.54,58400.0,56.4011,56.4448,56.3938,56.4157,58400.0
2014-01-29 12:35:00,77.54,77.57,77.5,77.56,63300.0,56.4157,56.4375,56.3866,56.4302,63300.0
2014-01-29 12:40:00,77.56,77.59,77.52,77.55,63500.0,56.4302,56.452,56.4011,56.4229,63500.0
2014-01-29 12:45:00,77.55,77.63,77.54,77.62,53700.0,56.4229,56.4812,56.4157,56.4739,53700.0
2014-01-29 12:50:00,77.62,77.69,77.6,77.66,105700.0,56.4739,56.5248,56.4593,56.503,105700.0
2014-01-29 12:55:00,77.65,77.68,77.6,77.6,53800.0,56.4957,56.5175,56.4593,56.4593,53800.0
2014-01-29 13:00:00,77.59,77.6,77.57,77.59,87000.0,56.452,56.4593,56.4375,56.452,87000.0
2014-01-29 13:05:00,77.59,77.7,77.56,77.68,78200.0,56.452,56.5321,56.4302,56.5175,78200.0
2014-01-29 13:10:00,77.68,77.71,77.59,77.7,49200.0,56.5175,56.5394,56.452,56.5321,49200.0
2014-01-29 13:15:00,77.7,77.72,77.61,77.64,36600.0,56.5321,56.5466,56.4666,56.4884,36600.0
2014-01-29 13:20:00,77.64,77.68,77.6,77.64,44100.0,56.4884,56.5175,56.4593,56.4884,44100.0
2014-01-29 13:25:00,77.64,77.67,77.59,77.62,51400.0,56.4884,56.5103,56.452,56.4739,51400.0
2014-01-29 13:30:00,77.62,77.65,77.59,77.64,71900.0,56.4739,56.4957,56.452,56.4884,71900.0
2014-01-29 13:35:00,77.64,77.65,77.57,77.58,49100.0,56.4884,56.4957,56.4375,56.4448,49100.0
2014-01-29 13:40:00,77.58,77.64,77.56,77.57,52800.0,56.4448,56.4884,56.4302,56.4375,52800.0
2014-01-29 13:45:00,77.57,77.64,77.53,77.62,51000.0,56.4375,56.4884,56.4084,56.4739,51000.0
2014-01-29 13:50:00,77.62,77.63,77.56,77.59,79500.0,56.4739,56.4812,56.4302,56.452,79500.0
2014-01-29 13:55:00,77.58,77.6,77.51,77.51,73400.0,56.4448,56.4593,56.3938,56.3938,73400.0
2014-01-29 14:00:00,77.53,77.75,77.38,77.62,318400.0,56.4084,56.5685,56.2993,56.4739,318400.0
2014-01-29 14:05:00,77.63,77.66,77.4,77.62,238800.0,56.4812,56.503,56.3138,56.4739,238800.0
2014-01-29 14:10:00,77.61,77.65,77.49,77.62,157000.0,56.4666,56.4957,56.3793,56.4739,157000.0
2014-01-29 14:15:00,77.61,77.64,77.47,77.56,246400.0,56.4666,56.4884,56.3647,56.4302,246400.0
2014-01-29 14:20:00,77.56,77.59,77.42,77.52,112300.0,56.4302,56.452,56.3284,56.4011,112300.0
2014-01-29 14:25:00,77.52,77.72,77.47,77.69,216700.0,56.4011,56.5466,56.3647,56.5248,216700.0
2014-01-29 14:30:00,77.69,77.8,77.64,77.7,172900.0,56.5248,56.6048,56.4884,56.5321,172900.0
2014-01-29 14:35:00,77.7,77.74,77.59,77.74,127000.0,56.5321,56.5612,56.452,56.5612,127000.0
2014-01-29 14:40:00,77.74,77.75,77.63,77.68,164800.0,56.5612,56.5685,56.4812,56.5175,164800.0
2014-01-29 14:45:00,77.67,77.68,77.56,77.58,138000.0,56.5103,56.5175,56.4302,56.4448,138000.0
2014-01-29 14:50:00,77.57,77.68,77.57,77.64,140500.0,56.4375,56.5175,56.4375,56.4884,140500.0
2014-01-29 14:55:00,77.63,77.63,77.48,77.5,165600.0,56.4812,56.4812,56.372,56.3866,165600.0
2014-01-29 15:00:00,77.5,77.61,77.49,77.61,164000.0,56.3866,56.4666,56.3793,56.4666,164000.0
2014-01-29 15:05:00,77.62,77.69,77.58,77.63,351300.0,56.4739,56.5248,56.4448,56.4812,351300.0
2014-01-29 15:10:00,77.63,77.68,77.51,77.55,237700.0,56.4812,56.5175,56.3938,56.4229,237700.0
2014-01-29 15:15:00,77.56,77.66,77.53,77.54,383000.0,56.4302,56.503,56.4084,56.4157,383000.0
2014-01-29 15:20:00,77.54,77.65,77.51,77.63,103900.0,56.4157,56.4957,56.3938,56.4812,103900.0
2014-01-29 15:25:00,77.63,77.67,77.55,77.58,117400.0,56.4812,56.5103,56.4229,56.4448,117400.0
2014-01-29 15:30:00,77.58,77.63,77.51,77.53,218400.0,56.4448,56.4812,56.3938,56.4084,218400.0
2014-01-29 15:35:00,77.53,77.67,77.52,77.66,396200.0,56.4084,56.5103,56.4011,56.503,396200.0
2014-01-29 15:40:00,77.66,77.7,77.58,77.7,161900.0,56.503,56.5321,56.4448,56.5321,161900.0
2014-01-29 15:45:00,77.71,77.78,77.62,77.63,280600.0,56.5394,56.5903,56.4739,56.4812,280600.0
2014-01-29 15:50:00,77.62,77.65,77.55,77.65,272500.0,56.4739,56.4957,56.4229,56.4957,272500.0
2014-01-29 15:55:00,77.64,77.68,77.55,77.65,594100.0,56.4884,56.5175,56.4229,56.4957,594100.0
2014-01-30 09:30:00,78.05,78.05,77.53,77.54,376600.0,56.7867,56.7867,56.4084,56.4157,376600.0
2014-01-30 09:35:00,77.53,77.69,77.35,77.37,286600.0,56.4084,56.5248,56.2774,56.292,286600.0
2014-01-30 09:40:00,77.36,77.43,77.08,77.09,196900.0,56.2847,56.3356,56.081,56.0883,196900.0
2014-01-30 09:45:00,77.09,77.3,77.06,77.2,161200.0,56.0883,56.2411,56.0664,56.1683,161200.0
2014-01-30 09:50:00,77.21,77.25,77.12,77.16,87100.0,56.1756,56.2047,56.1101,56.1392,87100.0
2014-01-30 09:55:00,77.16,77.21,77.12,77.15,72400.0,56.1392,56.1756,56.1101,56.1319,72400.0
2014-01-30 10:00:00,77.17,77.25,77.12,77.15,168500.0,56.1465,56.2047,56.1101,56.1319,168500.0
2014-01-30 10:05:00,77.15,77.18,77.06,77.11,103400.0,56.1319,56.1537,56.0664,56.1028,103400.0
2014-01-30 10:10:00,77.1,77.16,77.02,77.05,109600.0,56.0955,56.1392,56.0373,56.0592,109600.0
2014-01-30 10:15:00,77.06,77.12,76.9,76.96,184300.0,56.0664,56.1101,55.95,55.9937,184300.0
2014-01-30 10:20:00,76.98,77.05,76.96,77.04,95400.0,56.0082,56.0592,55.9937,56.0519,95400.0
2014-01-30 10:25:00,77.05,77.12,77.01,77.11,192200.0,56.0592,56.1101,56.0301,56.1028,192200.0
2014-01-30 10:30:00,77.12,77.13,77.02,77.02,107600.0,56.1101,56.1174,56.0373,56.0373,107600.0
2014-01-30 10:35:00,77.02,77.09,76.98,77.02,83300.0,56.0373,56.0883,56.0082,56.0373,83300.0
2014-01-30 10:40:00,77.03,77.11,77.02,77.1,76000.0,56.0446,56.1028,56.0373,56.0955,76000.0
2014-01-30 10:45:00,77.09,77.17,77.09,77.1,92000.0,56.0883,56.1465,56.0883,56.0955,92000.0
2014-01-30 10:50:00,77.1,77.1,77.02,77.05,54800.0,56.0955,56.0955,56.0373,56.0592,54800.0
2014-01-30 10:55:00,77.05,77.09,77.0,77.09,90700.0,56.0592,56.0883,56.0228,56.0883,90700.0
2014-01-30 11:00:00,77.08,77.23,77.06,77.2,92100.0,56.081,56.1901,56.0664,56.1683,92100.0
2014-01-30 11:05:00,77.2,77.22,77.13,77.14,85900.0,56.1683,56.1828,56.1174,56.1246,85900.0
2014-01-30 11:10:00,77.13,77.14,77.04,77.04,95400.0,56.1174,56.1246,56.0519,56.0519,95400.0
2014-01-30 11:15:00,77.04,77.07,76.99,77.0,113000.0,56.0519,56.0737,56.0155,56.0228,113000.0
2014-01-30 11:20:00,77.01,77.08,76.97,76.99,101400.0,56.0301,56.081,56.001,56.0155,101400.0
2014-01-30 11:25:00,76.98,77.02,76.91,76.92,96100.0,56.0082,56.0373,55.9573,55.9646,96100.0
2014-01-30 11:30:00,76.93,77.04,76.92,77.03,100400.0,55.9719,56.0519,55.9646,56.0446,100400.0
2014-01-30 11:35:00,77.03,77.07,77.03,77.04,103000.0,56.0446,56.0737,56.0446,56.0519,103000.0
2014-01-30 11:40:00,77.04,77.18,77.04,77.18,212200.0,56.0519,56.1537,56.0519,56.1537,212200.0
2014-01-30 11:45:00,77.17,77.21,77.12,77.15,82400.0,56.1465,56.1756,56.1101,56.1319,82400.0
2014-01-30 11:50:00,77.14,77.34,77.14,77.31,100700.0,56.1246,56.2702,56.1246,56.2483,100700.0
2014-01-30 11:55:00,77.31,77.38,77.23,77.23,83600.0,56.2483,56.2993,56.1901,56.1901,83600.0
2014-01-30 12:00:00,77.23,77.25,77.12,77.21,72800.0,56.1901,56.2047,56.1101,56.1756,72800.0
2014-01-30 12:05:00,77.22,77.32,77.2,77.29,155600.0,56.1828,56.2556,56.1683,56.2338,155600.0
2014-01-30 12:10:00,77.28,77.33,77.21,77.22,172800.0,56.2265,56.2629,56.1756,56.1828,172800.0
2014-01-30 12:15:00,77.22,77.26,77.2,77.21,49300.0,56.1828,56.212,56.1683,56.1756,49300.0
2014-01-30 12:20:00,77.22,77.23,77.17,77.21,44400.0,56.1828,56.1901,56.1465,56.1756,44400.0
2014-01-30 12:25:00,77.22,77.26,77.2,77.23,61000.0,56.1828,56.212,56.1683,56.1901,61000.0
2014-01-30 12:30:00,77.22,77.23,77.18,77.2,48100.0,56.1828,56.1901,56.1537,56.1683,48100.0
2014-01-30 12:35:00,77.2,77.28,77.2,77.28,56900.0,56.1683,56.2265,56.1683,56.2265,56900.0
2014-01-30 12:40:00,77.29,77.32,77.25,77.26,51900.0,56.2338,56.2556,56.2047,56.212,51900.0
2014-01-30 12:45:00,77.25,77.31,77.25,77.27,47700.0,56.2047,56.2483,56.2047,56.2192,47700.0
2014-01-30 12:50:00,77.27,77.31,77.27,77.28,38000.0,56.2192,56.2483,56.2192,56.2265,38000.0
2014-01-30 12:55:00,77.28,77.28,77.22,77.22,56600.0,56.2265,56.2265,56.1828,56.1828,56600.0
2014-01-30 13:00:00,77.22,77.25,77.2,77.21,40200.0,56.1828,56.2047,56.1683,56.1756,40200.0
2014-01-30 13:05:00,77.22,77.24,77.2,77.24,42200.0,56.1828,56.1974,56.1683,56.1974,42200.0
2014-01-30 13:10:00,77.24,77.27,77.22,77.23,51900.0,56.1974,56.2192,56.1828,56.1901,51900.0
2014-01-30 13:15:00,77.22,77.24,77.09,77.12,100000.0,56.1828,56.1974,56.0883,56.1101,100000.0
2014-01-30 13:20:00,77.13,77.16,77.09,77.16,69000.0,56.1174,56.1392,56.0883,56.1392,69000.0
2014-01-30 13:25:00,77.16,77.16,77.12,77.15,44800.0,56.1392,56.1392,56.1101,56.1319,44800.0
2014-01-30 13:30:00,77.14,77.15,77.09,77.1,46200.0,56.1246,56.1319,56.0883,56.0955,46200.0
2014-01-30 13:35:00,77.09,77.15,77.08,77.14,50500.0,56.0883,56.1319,56.081,56.1246,50500.0
2014-01-30 13:40:00,77.13,77.14,77.07,77.09,48100.0,56.1174,56.1246,56.0737,56.0883,48100.0
2014-01-30 13:45:00,77.1,77.16,77.08,77.15,54700.0,56.0955,56.1392,56.081,56.1319,54700.0
2014-01-30 13:50:00,77.15,77.19,77.11,77.11,54100.0,56.1319,56.161,56.1028,56.1028,54100.0
2014-01-30 13:55:00,77.11,77.12,77.06,77.11,42900.0,56.1028,56.1101,56.0664,56.1028,42900.0
2014-01-30 14:00:00,77.1,77.11,77.03,77.03,63300.0,56.0955,56.1028,56.0446,56.0446,63300.0
2014-01-30 14:05:00,77.03,77.05,77.02,77.04,54300.0,56.0446,56.0592,56.0373,56.0519,54300.0
2014-01-30 14:10:00,77.04,77.06,77.02,77.03,51000.0,56.0519,56.0664,56.0373,56.0446,51000.0
2014-01-30 14:15:00,77.03,77.04,77.02,77.03,51000.0,56.0446,56.0519,56.0373,56.0446,51000.0
2014-01-30 14:20:00,77.03,77.04,77.0,77.0,62300.0,56.0446,56.0519,56.0228,56.0228,62300.0
2014-01-30 14:25:00,77.01,77.04,77.0,77.04,51000.0,56.0301,56.0519,56.0228,56.0519,51000.0
2014-01-30 14:30:00,77.03,77.08,77.02,77.05,58800.0,56.0446,56.081,56.0373,56.0592,58800.0
2014-01-30 14:35:00,77.05,77.06,77.02,77.03,93000.0,56.0592,56.0664,56.0373,56.0446,93000.0
2014-01-30 14:40:00,77.03,77.07,77.02,77.03,88300.0,56.0446,56.0737,56.0373,56.0446,88300.0
2014-01-30 14:45:00,77.03,77.04,77.0,77.01,76800.0,56.0446,56.0519,56.0228,56.0301,76800.0
2014-01-30 14:50:00,77.01,77.04,77.0,77.02,61400.0,56.0301,56.0519,56.0228,56.0373,61400.0
2014-01-30 14:55:00,77.01,77.02,76.99,77.01,77700.0,56.0301,56.0373,56.0155,56.0301,77700.0
2014-01-30 15:00:00,77.01,77.1,77.0,77.09,88400.0,56.0301,56.0955,56.0228,56.0883,88400.0
2014-01-30 15:05:00,77.1,77.11,77.05,77.06,60500.0,56.0955,56.1028,56.0592,56.0664,60500.0
2014-01-30 15:10:00,77.07,77.11,77.06,77.1,110700.0,56.0737,56.1028,56.0664,56.0955,110700.0
2014-01-30 15:15:00,77.11,77.13,77.08,77.11,63000.0,56.1028,56.1174,56.081,56.1028,63000.0
2014-01-30 15:20:00,77.11,77.11,77.03,77.09,140100.0,56.1028,56.1028,56.0446,56.0883,140100.0
2014-01-30 15:25:00,77.09,77.11,77.07,77.07,88300.0,56.0883,56.1028,56.0737,56.0737,88300.0
2014-01-30 15:30:00,77.07,77.08,77.01,77.01,124600.0,56.0737,56.081,56.0301,56.0301,124600.0
2014-01-30 15:35:00,77.01,77.03,76.94,76.95,112800.0,56.0301,56.0446,55.9791,55.9864,112800.0
2014-01-30 15:40:00,76.95,76.97,76.93,76.94,162700.0,55.9864,56.001,55.9719,55.9791,162700.0
2014-01-30 15:45:00,76.95,76.95,76.77,76.8,304800.0,55.9864,55.9864,55.8554,55.8773,304800.0
2014-01-30 15:50:00,76.8,76.89,76.8,76.89,233400.0,55.8773,55.9428,55.8773,55.9428,233400.0
2014-01-30 15:55:00,76.88,76.9,76.78,76.86,428000.0,55.9355,55.95,55.8627,55.9209,428000.0
2014-01-31 09:30:00,76.03,76.11,75.26,75.55,958300.0,55.317,55.3752,54.7568,54.9678,958300.0
2014-01-31 09:35:00,75.54,75.72,75.44,75.66,248300.0,54.9605,55.0915,54.8878,55.0478,248300.0
2014-01-31 09:40:00,75.69,75.8,75.55,75.74,187700.0,55.0697,55.1497,54.9678,55.106,187700.0
2014-01-31 09:45:00,75.74,75.96,75.7,75.86,357300.0,55.106,55.2661,55.0769,55.1934,357300.0
2014-01-31 09:50:00,75.86,75.96,75.84,75.93,149300.0,55.1934,55.2661,55.1788,55.2443,149300.0
2014-01-31 09:55:00,75.93,76.0,75.87,75.95,117400.0,55.2443,55.2952,55.2006,55.2588,117400.0
2014-01-31 10:00:00,75.95,76.0,75.9,76.0,213800.0,55.2588,55.2952,55.2225,55.2952,213800.0
2014-01-31 10:05:00,76.0,76.16,75.93,76.16,308700.0,55.2952,55.4116,55.2443,55.4116,308700.0
2014-01-31 10:10:00,76.16,76.16,76.04,76.11,110900.0,55.4116,55.4116,55.3243,55.3752,110900.0
2014-01-31 10:15:00,76.11,76.16,76.0,76.13,157600.0,55.3752,55.4116,55.2952,55.3898,157600.0
2014-01-31 10:20:00,76.12,76.16,76.0,76.15,166000.0,55.3825,55.4116,55.2952,55.4044,166000.0
2014-01-31 10:25:00,76.15,76.18,75.99,76.04,134200.0,55.4044,55.4262,55.2879,55.3243,134200.0
2014-01-31 10:30:00,76.04,76.19,76.04,76.11,93500.0,55.3243,55.4335,55.3243,55.3752,93500.0
2014-01-31 10:35:00,76.11,76.16,76.05,76.16,95600.0,55.3752,55.4116,55.3316,55.4116,95600.0
2014-01-31 10:40:00,76.15,76.23,76.14,76.2,169400.0,55.4044,55.4626,55.3971,55.4407,169400.0
2014-01-31 10:45:00,76.19,76.31,76.11,76.31,171600.0,55.4335,55.5208,55.3752,55.5208,171600.0
2014-01-31 10:50:00,76.31,76.47,76.26,76.42,141300.0,55.5208,55.6372,55.4844,55.6008,141300.0
2014-01-31 10:55:00,76.43,76.43,76.31,76.33,61400.0,55.6081,55.6081,55.5208,55.5353,61400.0
2014-01-31 11:00:00,76.34,76.34,76.22,76.33,111400.0,55.5426,55.5426,55.4553,55.5353,111400.0
2014-01-31 11:05:00,76.32,76.44,76.31,76.4,182700.0,55.528,55.6153,55.5208,55.5862,182700.0
2014-01-31 11:10:00,76.4,76.5,76.38,76.39,106100.0,55.5862,55.659,55.5717,55.579,106100.0
2014-01-31 11:15:00,76.39,76.49,76.39,76.39,86000.0,55.579,55.6517,55.579,55.579,86000.0
2014-01-31 11:20:00,76.4,76.56,76.4,76.56,80800.0,55.5862,55.7027,55.5862,55.7027,80800.0
2014-01-31 11:25:00,76.55,76.76,76.54,76.74,121900.0,55.6954,55.8482,55.6881,55.8336,121900.0
2014-01-31 11:30:00,76.76,76.82,76.63,76.8,143000.0,55.8482,55.8918,55.7536,55.8773,143000.0
2014-01-31 11:35:00,76.8,76.83,76.7,76.74,95400.0,55.8773,55.8991,55.8045,55.8336,95400.0
2014-01-31 11:40:00,76.73,76.83,76.71,76.77,66700.0,55.8263,55.8991,55.8118,55.8554,66700.0
2014-01-31 11:45:00,76.77,76.86,76.77,76.79,83500.0,55.8554,55.9209,55.8554,55.87,83500.0
2014-01-31 11:50:00,76.79,76.83,76.74,76.79,76200.0,55.87,55.8991,55.8336,55.87,76200.0
2014-01-31 11:55:00,76.79,76.94,76.75,76.93,78100.0,55.87,55.9791,55.8409,55.9719,78100.0
2014-01-31 12:00:00,76.93,76.99,76.9,76.94,109900.0,55.9719,56.0155,55.95,55.9791,109900.0
2014-01-31 12:05:00,76.95,77.0,76.9,76.98,125500.0,55.9864,56.0228,55.95,56.0082,125500.0
2014-01-31 12:10:00,76.99,77.0,76.82,76.82,108500.0,56.0155,56.0228,55.8918,55.8918,108500.0
2014-01-31 12:15:00,76.83,76.91,76.82,76.84,55800.0,55.8991,55.9573,55.8918,55.9064,55800.0
2014-01-31 12:20:00,76.84,76.88,76.81,76.86,45600.0,55.9064,55.9355,55.8845,55.9209,45600.0
2014-01-31 12:25:00,76.86,77.0,76.85,76.99,85200.0,55.9209,56.0228,55.9136,56.0155,85200.0
2014-01-31 12:30:00,76.99,77.0,76.78,76.82,124700.0,56.0155,56.0228,55.8627,55.8918,124700.0
2014-01-31 12:35:00,76.81,76.95,76.81,76.92,75600.0,55.8845,55.9864,55.8845,55.9646,75600.0
2014-01-31 12:40:00,76.91,76.92,76.78,76.89,104100.0,55.9573,55.9646,55.8627,55.9428,104100.0
2014-01-31 12:45:00,76.9,77.02,76.89,76.99,80400.0,55.95,56.0373,55.9428,56.0155,80400.0
2014-01-31 12:50:00,76.99,77.0,76.86,76.86,48700.0,56.0155,56.0228,55.9209,55.9209,48700.0
2014-01-31 12:55:00,76.87,76.89,76.83,76.83,58600.0,55.9282,55.9428,55.8991,55.8991,58600.0
2014-01-31 13:00:00,76.83,76.89,76.81,76.86,73700.0,55.8991,55.9428,55.8845,55.9209,73700.0
2014-01-31 13:05:00,76.86,76.87,76.76,76.78,104300.0,55.9209,55.9282,55.8482,55.8627,104300.0
2014-01-31 13:10:00,76.79,76.85,76.78,76.82,78200.0,55.87,55.9136,55.8627,55.8918,78200.0
2014-01-31 13:15:00,76.84,76.87,76.79,76.79,71300.0,55.9064,55.9282,55.87,55.87,71300.0
2014-01-31 13:20:00,76.78,76.83,76.76,76.82,47400.0,55.8627,55.8991,55.8482,55.8918,47400.0
2014-01-31 13:25:00,76.82,76.89,76.82,76.85,57600.0,55.8918,55.9428,55.8918,55.9136,57600.0
2014-01-31 13:30:00,76.85,76.91,76.8,76.82,173100.0,55.9136,55.9573,55.8773,55.8918,173100.0
2014-01-31 13:35:00,76.81,76.87,76.79,76.84,26800.0,55.8845,55.9282,55.87,55.9064,26800.0
2014-01-31 13:40:00,76.85,76.95,76.84,76.94,40400.0,55.9136,55.9864,55.9064,55.9791,40400.0
2014-01-31 13:45:00,76.94,77.04,76.93,77.02,77100.0,55.9791,56.0519,55.9719,56.0373,77100.0
2014-01-31 13:50:00,77.02,77.04,76.98,77.04,174600.0,56.0373,56.0519,56.0082,56.0519,174600.0
2014-01-31 13:55:00,77.04,77.13,77.04,77.12,67200.0,56.0519,56.1174,56.0519,56.1101,67200.0
2014-01-31 14:00:00,77.12,77.15,77.08,77.14,94700.0,56.1101,56.1319,56.081,56.1246,94700.0
2014-01-31 14:05:00,77.14,77.15,77.07,77.07,79300.0,56.1246,56.1319,56.0737,56.0737,79300.0
2014-01-31 14:10:00,77.07,77.1,76.99,77.1,67400.0,56.0737,56.0955,56.0155,56.0955,67400.0
2014-01-31 14:15:00,77.09,77.14,77.01,77.03,78900.0,56.0883,56.1246,56.0301,56.0446,78900.0
2014-01-31 14:20:00,77.03,77.12,77.02,77.06,127400.0,56.0446,56.1101,56.0373,56.0664,127400.0
2014-01-31 14:25:00,77.05,77.16,77.05,77.16,62800.0,56.0592,56.1392,56.0592,56.1392,62800.0
2014-01-31 14:30:00,77.15,77.19,77.06,77.1,113600.0,56.1319,56.161,56.0664,56.0955,113600.0
2014-01-31 14:35:00,77.09,77.15,77.09,77.12,198400.0,56.0883,56.1319,56.0883,56.1101,198400.0
2014-01-31 14:40:00,77.12,77.14,77.05,77.13,82400.0,56.1101,56.1246,56.0592,56.1174,82400.0
2014-01-31 14:45:00,77.14,77.14,77.05,77.09,84600.0,56.1246,56.1246,56.0592,56.0883,84600.0
2014-01-31 14:50:00,77.09,77.1,76.98,77.0,134100.0,56.0883,56.0955,56.0082,56.0228,134100.0
2014-01-31 14:55:00,77.0,77.03,76.99,77.0,83400.0,56.0228,56.0446,56.0155,56.0228,83400.0
2014-01-31 15:00:00,77.0,77.0,76.86,76.98,78400.0,56.0228,56.0228,55.9209,56.0082,78400.0
2014-01-31 15:05:00,76.99,76.99,76.88,76.89,98800.0,56.0155,56.0155,55.9355,55.9428,98800.0
2014-01-31 15:10:00,76.88,76.93,76.87,76.92,70100.0,55.9355,55.9719,55.9282,55.9646,70100.0
2014-01-31 15:15:00,76.92,76.95,76.76,76.77,133200.0,55.9646,55.9864,55.8482,55.8554,133200.0
2014-01-31 15:20:00,76.77,76.84,76.73,76.84,120700.0,55.8554,55.9064,55.8263,55.9064,120700.0
2014-01-31 15:25:00,76.84,76.89,76.81,76.85,73700.0,55.9064,55.9428,55.8845,55.9136,73700.0
2014-01-31 15:30:00,76.86,76.92,76.85,76.86,98300.0,55.9209,55.9646,55.9136,55.9209,98300.0
2014-01-31 15:35:00,76.85,76.86,76.71,76.75,147800.0,55.9136,55.9209,55.8118,55.8409,147800.0
2014-01-31 15:40:00,76.75,76.83,76.74,76.75,202200.0,55.8409,55.8991,55.8336,55.8409,202200.0
2014-01-31 15:45:00,76.75,76.76,76.6,76.68,286600.0,55.8409,55.8482,55.7318,55.79,286600.0
2014-01-31 15:50:00,76.67,76.68,76.63,76.64,310000.0,55.7827,55.79,55.7536,55.7609,310000.0
2014-01-31 15:55:00,76.63,76.65,76.54,76.6,616100.0,55.7536,55.7681,55.6881,55.7318,616100.0
2014-02-03 09:30:00,76.69,76.76,76.34,76.62,438500.0,55.7972,55.8482,55.5426,55.7463,438500.0
2014-02-03 09:35:00,76.62,76.67,76.31,76.34,235200.0,55.7463,55.7827,55.5208,55.5426,235200.0
2014-02-03 09:40:00,76.35,76.52,76.27,76.31,252800.0,55.5499,55.6736,55.4917,55.5208,252800.0
2014-02-03 09:45:00,76.3,76.32,76.03,76.04,196800.0,55.5135,55.528,55.317,55.3243,196800.0
2014-02-03 09:50:00,76.04,76.06,75.97,76.03,235100.0,55.3243,55.3389,55.2734,55.317,235100.0
2014-02-03 09:55:00,76.03,76.07,75.95,75.96,145800.0,55.317,55.3461,55.2588,55.2661,145800.0
2014-02-03 10:00:00,75.95,75.95,75.76,75.82,208800.0,55.2588,55.2588,55.1206,55.1643,208800.0
2014-02-03 10:05:00,75.82,75.93,75.79,75.8,183500.0,55.1643,55.2443,55.1424,55.1497,183500.0
2014-02-03 10:10:00,75.8,75.8,75.66,75.69,310800.0,55.1497,55.1497,55.0478,55.0697,310800.0
2014-02-03 10:15:00,75.68,75.76,75.6,75.63,200500.0,55.0624,55.1206,55.0042,55.026,200500.0
2014-02-03 10:20:00,75.61,75.89,75.61,75.81,263100.0,55.0115,55.2152,55.0115,55.157,263100.0
2014-02-03 10:25:00,75.81,75.96,75.77,75.91,126800.0,55.157,55.2661,55.1279,55.2297,126800.0
2014-02-03 10:30:00,75.92,76.12,75.88,76.09,137700.0,55.237,55.3825,55.2079,55.3607,137700.0
2014-02-03 10:35:00,76.1,76.27,76.06,76.26,89300.0,55.368,55.4917,55.3389,55.4844,89300.0
2014-02-03 10:40:00,76.26,76.34,76.22,76.31,112200.0,55.4844,55.5426,55.4553,55.5208,112200.0
2014-02-03 10:45:00,76.31,76.47,76.3,76.43,141100.0,55.5208,55.6372,55.5135,55.6081,141100.0
2014-02-03 10:50:00,76.43,76.53,76.41,76.42,134400.0,55.6081,55.6808,55.5935,55.6008,134400.0
2014-02-03 10:55:00,76.41,76.43,76.3,76.33,117700.0,55.5935,55.6081,55.5135,55.5353,117700.0
2014-02-03 11:00:00,76.32,76.36,76.28,76.31,191300.0,55.528,55.5571,55.4989,55.5208,191300.0
2014-02-03 11:05:00,76.31,76.41,76.28,76.33,122000.0,55.5208,55.5935,55.4989,55.5353,122000.0
2014-02-03 11:10:00,76.33,76.5,76.32,76.44,121200.0,55.5353,55.659,55.528,55.6153,121200.0
2014-02-03 11:15:00,76.44,76.44,76.32,76.4,134300.0,55.6153,55.6153,55.528,55.5862,134300.0
2014-02-03 11:20:00,76.4,76.41,76.26,76.31,154700.0,55.5862,55.5935,55.4844,55.5208,154700.0
2014-02-03 11:25:00,76.3,76.31,76.2,76.22,135700.0,55.5135,55.5208,55.4407,55.4553,135700.0
2014-02-03 11:30:00,76.2,76.24,76.11,76.14,126100.0,55.4407,55.4698,55.3752,55.3971,126100.0
2014-02-03 11:35:00,76.14,76.16,76.03,76.15,127300.0,55.3971,55.4116,55.317,55.4044,127300.0
2014-02-03 11:40:00,76.16,76.19,76.04,76.06,82600.0,55.4116,55.4335,55.3243,55.3389,82600.0
2014-02-03 11:45:00,76.05,76.1,75.93,75.94,96800.0,55.3316,55.368,55.2443,55.2516,96800.0
2014-02-03 11:50:00,75.94,76.08,75.94,76.08,111000.0,55.2516,55.3534,55.2516,55.3534,111000.0
2014-02-03 11:55:00,76.08,76.08,75.98,76.03,106800.0,55.3534,55.3534,55.2807,55.317,106800.0
2014-02-03 12:00:00,76.02,76.03,75.82,75.83,109700.0,55.3098,55.317,55.1643,55.1715,109700.0
2014-02-03 12:05:00,75.82,75.92,75.8,75.9,74800.0,55.1643,55.237,55.1497,55.2225,74800.0
2014-02-03 12:10:00,75.9,75.94,75.84,75.93,121900.0,55.2225,55.2516,55.1788,55.2443,121900.0
2014-02-03 12:15:00,75.94,75.95,75.8,75.83,94500.0,55.2516,55.2588,55.1497,55.1715,94500.0
2014-02-03 12:20:00,75.83,75.88,75.8,75.84,104400.0,55.1715,55.2079,55.1497,55.1788,104400.0
2014-02-03 12:25:00,75.83,75.89,75.83,75.84,63800.0,55.1715,55.2152,55.1715,55.1788,63800.0
2014-02-03 12:30:00,75.84,75.88,75.79,75.83,113500.0,55.1788,55.2079,55.1424,55.1715,113500.0
2014-02-03 12:35:00,75.83,75.84,75.72,75.77,138900.0,55.1715,55.1788,55.0915,55.1279,138900.0
2014-02-03 12:40:00,75.77,75.84,75.73,75.84,63700.0,55.1279,55.1788,55.0988,55.1788,63700.0
2014-02-03 12:45:00,75.84,75.84,75.75,75.76,76500.0,55.1788,55.1788,55.1133,55.1206,76500.0
2014-02-03 12:50:00,75.77,75.77,75.68,75.69,87200.0,55.1279,55.1279,55.0624,55.0697,87200.0
2014-02-03 12:55:00,75.69,75.81,75.67,75.78,196300.0,55.0697,55.157,55.0551,55.1351,196300.0
2014-02-03 13:00:00,75.79,75.85,75.76,75.76,140700.0,55.1424,55.1861,55.1206,55.1206,140700.0
2014-02-03 13:05:00,75.77,75.87,75.75,75.81,119700.0,55.1279,55.2006,55.1133,55.157,119700.0
2014-02-03 13:10:00,75.81,75.89,75.81,75.82,98000.0,55.157,55.2152,55.157,55.1643,98000.0
2014-02-03 13:15:00,75.82,75.87,75.77,75.8,110700.0,55.1643,55.2006,55.1279,55.1497,110700.0
2014-02-03 13:20:00,75.8,75.81,75.74,75.77,112400.0,55.1497,55.157,55.106,55.1279,112400.0
2014-02-03 13:25:00,75.77,75.79,75.71,75.75,86700.0,55.1279,55.1424,55.0842,55.1133,86700.0
2014-02-03 13:30:00,75.74,75.79,75.72,75.77,74700.0,55.106,55.1424,55.0915,55.1279,74700.0
2014-02-03 13:35:00,75.78,75.8,75.75,75.77,102800.0,55.1351,55.1497,55.1133,55.1279,102800.0
2014-02-03 13:40:00,75.77,75.8,75.73,75.77,98300.0,55.1279,55.1497,55.0988,55.1279,98300.0
2014-02-03 13:45:00,75.77,75.78,75.68,75.78,131300.0,55.1279,55.1351,55.0624,55.1351,131300.0
2014-02-03 13:50:00,75.78,75.79,75.74,75.78,97600.0,55.1351,55.1424,55.106,55.1351,97600.0
2014-02-03 13:55:00,75.79,75.87,75.78,75.83,121500.0,55.1424,55.2006,55.1351,55.1715,121500.0
2014-02-03 14:00:00,75.82,75.95,75.82,75.95,124300.0,55.1643,55.2588,55.1643,55.2588,124300.0
2014-02-03 14:05:00,75.96,75.96,75.86,75.88,118200.0,55.2661,55.2661,55.1934,55.2079,118200.0
2014-02-03 14:10:00,75.87,75.98,75.86,75.98,118500.0,55.2006,55.2807,55.1934,55.2807,118500.0
2014-02-03 14:15:00,75.98,76.06,75.96,76.06,142400.0,55.2807,55.3389,55.2661,55.3389,142400.0
2014-02-03 14:20:00,76.06,76.07,75.93,75.97,191700.0,55.3389,55.3461,55.2443,55.2734,191700.0
2014-02-03 14:25:00,75.96,75.99,75.9,75.91,106000.0,55.2661,55.2879,55.2225,55.2297,106000.0
2014-02-03 14:30:00,75.9,75.91,75.72,75.72,156500.0,55.2225,55.2297,55.0915,55.0915,156500.0
2014-02-03 14:35:00,75.72,75.76,75.65,75.7,106500.0,55.0915,55.1206,55.0406,55.0769,106500.0
2014-02-03 14:40:00,75.71,75.73,75.62,75.66,115500.0,55.0842,55.0988,55.0187,55.0478,115500.0
2014-02-03 14:45:00,75.66,75.77,75.65,75.74,112600.0,55.0478,55.1279,55.0406,55.106,112600.0
2014-02-03 14:50:00,75.74,75.78,75.66,75.68,132200.0,55.106,55.1351,55.0478,55.0624,132200.0
2014-02-03 14:55:00,75.67,75.73,75.64,75.66,122300.0,55.0551,55.0988,55.0333,55.0478,122300.0
2014-02-03 15:00:00,75.65,75.73,75.64,75.69,89800.0,55.0406,55.0988,55.0333,55.0697,89800.0
2014-02-03 15:05:00,75.68,75.77,75.68,75.76,117700.0,55.0624,55.1279,55.0624,55.1206,117700.0
2014-02-03 15:10:00,75.76,75.84,75.71,75.83,238800.0,55.1206,55.1788,55.0842,55.1715,238800.0
2014-02-03 15:15:00,75.83,75.95,75.82,75.89,226200.0,55.1715,55.2588,55.1643,55.2152,226200.0
2014-02-03 15:20:00,75.9,75.91,75.78,75.79,214300.0,55.2225,55.2297,55.1351,55.1424,214300.0
2014-02-03 15:25:00,75.78,75.84,75.78,75.83,161600.0,55.1351,55.1788,55.1351,55.1715,161600.0
2014-02-03 15:30:00,75.83,75.86,75.8,75.81,194000.0,55.1715,55.1934,55.1497,55.157,194000.0
2014-02-03 15:35:00,75.81,75.87,75.8,75.86,208700.0,55.157,55.2006,55.1497,55.1934,208700.0
2014-02-03 15:40:00,75.85,75.87,75.74,75.75,208100.0,55.1861,55.2006,55.106,55.1133,208100.0
2014-02-03 15:45:00,75.74,75.75,75.61,75.64,257500.0,55.106,55.1133,55.0115,55.0333,257500.0
2014-02-03 15:50:00,75.64,75.73,75.6,75.72,399300.0,55.0333,55.0988,55.0042,55.0915,399300.0
2014-02-03 15:55:00,75.72,75.79,75.64,75.72,587300.0,55.0915,55.1424,55.0333,55.0915,587300.0
2014-02-04 09:30:00,76.1,76.22,75.78,76.08,492500.0,55.368,55.4553,55.1351,55.3534,492500.0
2014-02-04 09:35:00,76.12,76.13,75.89,75.91,281300.0,55.3825,55.3898,55.2152,55.2297,281300.0
2014-02-04 09:40:00,75.91,76.09,75.83,75.92,209700.0,55.2297,55.3607,55.1715,55.237,209700.0
2014-02-04 09:45:00,75.91,75.94,75.8,75.84,156400.0,55.2297,55.2516,55.1497,55.1788,156400.0
2014-02-04 09:50:00,75.83,75.87,75.75,75.79,150100.0,55.1715,55.2006,55.1133,55.1424,150100.0
2014-02-04 09:55:00,75.78,75.97,75.76,75.86,119300.0,55.1351,55.2734,55.1206,55.1934,119300.0
2014-02-04 10:00:00,75.84,75.86,75.62,75.65,172000.0,55.1788,55.1934,55.0187,55.0406,172000.0
2014-02-04 10:05:00,75.65,75.7,75.6,75.61,161000.0,55.0406,55.0769,55.0042,55.0115,161000.0
2014-02-04 10:10:00,75.61,75.63,75.42,75.47,148000.0,55.0115,55.026,54.8732,54.9096,148000.0
2014-02-04 10:15:00,75.47,75.58,75.43,75.44,110800.0,54.9096,54.9896,54.8805,54.8878,110800.0
2014-02-04 10:20:00,75.43,75.55,75.4,75.54,180700.0,54.8805,54.9678,54.8587,54.9605,180700.0
2014-02-04 10:25:00,75.52,75.66,75.51,75.64,80400.0,54.946,55.0478,54.9387,55.0333,80400.0
2014-02-04 10:30:00,75.65,75.8,75.65,75.78,88000.0,55.0406,55.1497,55.0406,55.1351,88000.0
2014-02-04 10:35:00,75.77,75.97,75.76,75.92,272200.0,55.1279,55.2734,55.1206,55.237,272200.0
2014-02-04 10:40:00,75.93,76.03,75.93,75.97,160100.0,55.2443,55.317,55.2443,55.2734,160100.0
2014-02-04 10:45:00,75.98,75.98,75.87,75.96,127200.0,55.2807,55.2807,55.2006,55.2661,127200.0
2014-02-04 10:50:00,75.95,76.03,75.94,75.97,120900.0,55.2588,55.317,55.2516,55.2734,120900.0
2014-02-04 10:55:00,75.97,76.2,75.95,76.09,198400.0,55.2734,55.4407,55.2588,55.3607,198400.0
2014-02-04 11:00:00,76.1,76.26,76.03,76.17,229700.0,55.368,55.4844,55.317,55.4189,229700.0
2014-02-04 11:05:00,76.16,76.19,76.1,76.19,101800.0,55.4116,55.4335,55.368,55.4335,101800.0
2014-02-04 11:10:00,76.17,76.18,76.06,76.11,72500.0,55.4189,55.4262,55.3389,55.3752,72500.0
2014-02-04 11:15:00,76.12,76.14,76.04,76.12,132400.0,55.3825,55.3971,55.3243,55.3825,132400.0
2014-02-04 11:20:00,76.11,76.19,76.09,76.18,112400.0,55.3752,55.4335,55.3607,55.4262,112400.0
2014-02-04 11:25:00,76.18,76.22,76.13,76.15,102400.0,55.4262,55.4553,55.3898,55.4044,102400.0
2014-02-04 11:30:00,76.16,76.22,76.15,76.21,240400.0,55.4116,55.4553,55.4044,55.448,240400.0
2014-02-04 11:35:00,76.22,76.39,76.22,76.37,204900.0,55.4553,55.579,55.4553,55.5644,204900.0
2014-02-04 11:40:00,76.38,76.38,76.13,76.18,118000.0,55.5717,55.5717,55.3898,55.4262,118000.0
2014-02-04 11:45:00,76.17,76.25,76.14,76.23,72400.0,55.4189,55.4771,55.3971,55.4626,72400.0
2014-02-04 11:50:00,76.21,76.25,76.2,76.23,71600.0,55.448,55.4771,55.4407,55.4626,71600.0
2014-02-04 11:55:00,76.23,76.31,76.2,76.31,69000.0,55.4626,55.5208,55.4407,55.5208,69000.0
2014-02-04 12:00:00,76.3,76.38,76.29,76.37,115800.0,55.5135,55.5717,55.5062,55.5644,115800.0
2014-02-04 12:05:00,76.36,76.36,76.22,76.26,93000.0,55.5571,55.5571,55.4553,55.4844,93000.0
2014-02-04 12:10:00,76.25,76.28,76.18,76.18,79100.0,55.4771,55.4989,55.4262,55.4262,79100.0
2014-02-04 12:15:00,76.19,76.21,76.09,76.1,95000.0,55.4335,55.448,55.3607,55.368,95000.0
2014-02-04 12:20:00,76.1,76.17,76.09,76.14,40400.0,55.368,55.4189,55.3607,55.3971,40400.0
2014-02-04 12:25:00,76.14,76.19,76.1,76.14,73000.0,55.3971,55.4335,55.368,55.3971,73000.0
2014-02-04 12:30:00,76.14,76.18,76.13,76.14,57200.0,55.3971,55.4262,55.3898,55.3971,57200.0
2014-02-04 12:35:00,76.15,76.15,76.06,76.11,55400.0,55.4044,55.4044,55.3389,55.3752,55400.0
2014-02-04 12:40:00,76.11,76.14,76.09,76.1,62900.0,55.3752,55.3971,55.3607,55.368,62900.0
2014-02-04 12:45:00,76.11,76.14,76.09,76.13,50500.0,55.3752,55.3971,55.3607,55.3898,50500.0
2014-02-04 12:50:00,76.13,76.13,76.06,76.07,57400.0,55.3898,55.3898,55.3389,55.3461,57400.0
2014-02-04 12:55:00,76.07,76.15,76.07,76.13,49700.0,55.3461,55.4044,55.3461,55.3898,49700.0
2014-02-04 13:00:00,76.13,76.2,76.1,76.18,73500.0,55.3898,55.4407,55.368,55.4262,73500.0
2014-02-04 13:05:00,76.18,76.28,76.18,76.22,82700.0,55.4262,55.4989,55.4262,55.4553,82700.0
2014-02-04 13:10:00,76.22,76.22,76.06,76.1,76500.0,55.4553,55.4553,55.3389,55.368,76500.0
2014-02-04 13:15:00,76.1,76.13,76.07,76.11,67800.0,55.368,55.3898,55.3461,55.3752,67800.0
2014-02-04 13:20:00,76.11,76.22,76.1,76.21,111100.0,55.3752,55.4553,55.368,55.448,111100.0
2014-02-04 13:25:00,76.21,76.25,76.17,76.2,75200.0,55.448,55.4771,55.4189,55.4407,75200.0
2014-02-04 13:30:00,76.2,76.3,76.19,76.3,59000.0,55.4407,55.5135,55.4335,55.5135,59000.0
2014-02-04 13:35:00,76.3,76.33,76.17,76.2,88000.0,55.5135,55.5353,55.4189,55.4407,88000.0
2014-02-04 13:40:00,76.21,76.26,76.19,76.23,38400.0,55.448,55.4844,55.4335,55.4626,38400.0
2014-02-04 13:45:00,76.23,76.24,76.16,76.18,54000.0,55.4626,55.4698,55.4116,55.4262,54000.0
2014-02-04 13:50:00,76.18,76.2,76.05,76.1,74900.0,55.4262,55.4407,55.3316,55.368,74900.0
2014-02-04 13:55:00,76.11,76.12,76.01,76.07,66700.0,55.3752,55.3825,55.3025,55.3461,66700.0
2014-02-04 14:00:00,76.06,76.28,76.01,76.14,96800.0,55.3389,55.4989,55.3025,55.3971,96800.0
2014-02-04 14:05:00,76.15,76.16,76.09,76.1,53600.0,55.4044,55.4116,55.3607,55.368,53600.0
2014-02-04 14:10:00,76.11,76.22,76.09,76.22,52000.0,55.3752,55.4553,55.3607,55.4553,52000.0
2014-02-04 14:15:00,76.22,76.23,76.13,76.15,65100.0,55.4553,55.4626,55.3898,55.4044,65100.0
2014-02-04 14:20:00,76.15,76.2,76.1,76.16,51000.0,55.4044,55.4407,55.368,55.4116,51000.0
2014-02-04 14:25:00,76.15,76.18,76.12,76.13,30100.0,55.4044,55.4262,55.3825,55.3898,30100.0
2014-02-04 14:30:00,76.14,76.17,76.11,76.12,58300.0,55.3971,55.4189,55.3752,55.3825,58300.0
2014-02-04 14:35:00,76.12,76.13,76.06,76.1,48900.0,55.3825,55.3898,55.3389,55.368,48900.0
2014-02-04 14:40:00,76.11,76.18,76.11,76.14,61600.0,55.3752,55.4262,55.3752,55.3971,61600.0
2014-02-04 14:45:00,76.13,76.21,76.13,76.17,46400.0,55.3898,55.448,55.3898,55.4189,46400.0
2014-02-04 14:50:00,76.16,76.17,76.1,76.13,48900.0,55.4116,55.4189,55.368,55.3898,48900.0
2014-02-04 14:55:00,76.12,76.16,76.1,76.1,55200.0,55.3825,55.4116,55.368,55.368,55200.0
2014-02-04 15:00:00,76.1,76.17,76.07,76.08,64800.0,55.368,55.4189,55.3461,55.3534,64800.0
2014-02-04 15:05:00,76.08,76.16,76.05,76.15,49600.0,55.3534,55.4116,55.3316,55.4044,49600.0
2014-02-04 15:10:00,76.15,76.15,76.09,76.11,62100.0,55.4044,55.4044,55.3607,55.3752,62100.0
2014-02-04 15:15:00,76.12,76.13,76.05,76.12,69400.0,55.3825,55.3898,55.3316,55.3825,69400.0
2014-02-04 15:20:00,76.12,76.15,76.04,76.05,70300.0,55.3825,55.4044,55.3243,55.3316,70300.0
2014-02-04 15:25:00,76.04,76.06,75.86,75.89,183400.0,55.3243,55.3389,55.1934,55.2152,183400.0
2014-02-04 15:30:00,75.89,76.05,75.87,76.02,137800.0,55.2152,55.3316,55.2006,55.3098,137800.0
2014-02-04 15:35:00,76.01,76.12,76.0,76.1,101300.0,55.3025,55.3825,55.2952,55.368,101300.0
2014-02-04 15:40:00,76.11,76.17,76.06,76.13,183300.0,55.3752,55.4189,55.3389,55.3898,183300.0
2014-02-04 15:45:00,76.13,76.18,76.11,76.14,174200.0,55.3898,55.4262,55.3752,55.3971,174200.0
2014-02-04 15:50:00,76.15,76.23,76.08,76.2,191000.0,55.4044,55.4626,55.3534,55.4407,191000.0
2014-02-04 15:55:00,76.21,76.22,76.07,76.11,336800.0,55.448,55.4553,55.3461,55.3752,336800.0
2014-02-05 09:30:00,76.0,76.01,75.74,75.75,332700.0,55.2952,55.3025,55.106,55.1133,332700.0
2014-02-05 09:35:00,75.76,75.93,75.7,75.88,78400.0,55.1206,55.2443,55.0769,55.2079,78400.0
2014-02-05 09:40:00,75.87,75.95,75.67,75.75,100800.0,55.2006,55.2588,55.0551,55.1133,100800.0
2014-02-05 09:45:00,75.76,75.98,75.74,75.95,79100.0,55.1206,55.2807,55.106,55.2588,79100.0
2014-02-05 09:50:00,75.93,76.07,75.86,76.07,61100.0,55.2443,55.3461,55.1934,55.3461,61100.0
2014-02-05 09:55:00,76.06,76.09,75.92,76.08,85200.0,55.3389,55.3607,55.237,55.3534,85200.0
2014-02-05 10:00:00,76.08,76.44,76.07,76.32,214600.0,55.3534,55.6153,55.3461,55.528,214600.0
2014-02-05 10:05:00,76.32,76.39,76.27,76.34,126700.0,55.528,55.579,55.4917,55.5426,126700.0
2014-02-05 10:10:00,76.34,76.41,76.11,76.22,182000.0,55.5426,55.5935,55.3752,55.4553,182000.0
2014-02-05 10:15:00,76.22,76.23,76.08,76.12,147700.0,55.4553,55.4626,55.3534,55.3825,147700.0
2014-02-05 10:20:00,76.12,76.14,75.91,75.94,341400.0,55.3825,55.3971,55.2297,55.2516,341400.0
2014-02-05 10:25:00,75.95,76.12,75.92,76.12,145800.0,55.2588,55.3825,55.237,55.3825,145800.0
2014-02-05 10:30:00,76.11,76.39,76.08,76.33,142900.0,55.3752,55.579,55.3534,55.5353,142900.0
2014-02-05 10:35:00,76.32,76.42,76.28,76.3,88300.0,55.528,55.6008,55.4989,55.5135,88300.0
2014-02-05 10:40:00,76.29,76.36,76.27,76.27,80600.0,55.5062,55.5571,55.4917,55.4917,80600.0
2014-02-05 10:45:00,76.27,76.31,76.2,76.24,56200.0,55.4917,55.5208,55.4407,55.4698,56200.0
2014-02-05 10:50:00,76.24,76.28,76.19,76.23,56100.0,55.4698,55.4989,55.4335,55.4626,56100.0
2014-02-05 10:55:00,76.23,76.23,76.14,76.16,83000.0,55.4626,55.4626,55.3971,55.4116,83000.0
2014-02-05 11:00:00,76.15,76.18,76.12,76.17,80300.0,55.4044,55.4262,55.3825,55.4189,80300.0
2014-02-05 11:05:00,76.16,76.17,76.08,76.12,89000.0,55.4116,55.4189,55.3534,55.3825,89000.0
2014-02-05 11:10:00,76.12,76.17,76.12,76.17,96600.0,55.3825,55.4189,55.3825,55.4189,96600.0
2014-02-05 11:15:00,76.17,76.19,76.13,76.18,79800.0,55.4189,55.4335,55.3898,55.4262,79800.0
2014-02-05 11:20:00,76.19,76.23,76.17,76.2,54000.0,55.4335,55.4626,55.4189,55.4407,54000.0
2014-02-05 11:25:00,76.2,76.36,76.18,76.36,93200.0,55.4407,55.5571,55.4262,55.5571,93200.0
2014-02-05 11:30:00,76.35,76.46,76.35,76.35,128100.0,55.5499,55.6299,55.5499,55.5499,128100.0
2014-02-05 11:35:00,76.34,76.39,76.31,76.31,119600.0,55.5426,55.579,55.5208,55.5208,119600.0
2014-02-05 11:40:00,76.31,76.46,76.29,76.44,105700.0,55.5208,55.6299,55.5062,55.6153,105700.0
2014-02-05 11:45:00,76.43,76.69,76.43,76.66,235300.0,55.6081,55.7972,55.6081,55.7754,235300.0
2014-02-05 11:50:00,76.65,76.73,76.65,76.68,166100.0,55.7681,55.8263,55.7681,55.79,166100.0
2014-02-05 11:55:00,76.69,76.69,76.6,76.64,78200.0,55.7972,55.7972,55.7318,55.7609,78200.0
2014-02-05 12:00:00,76.64,76.73,76.61,76.7,120700.0,55.7609,55.8263,55.739,55.8045,120700.0
2014-02-05 12:05:00,76.71,76.8,76.67,76.68,106000.0,55.8118,55.8773,55.7827,55.79,106000.0
2014-02-05 12:10:00,76.67,76.67,76.58,76.64,89200.0,55.7827,55.7827,55.7172,55.7609,89200.0
2014-02-05 12:15:00,76.64,76.64,76.49,76.56,87400.0,55.7609,55.7609,55.6517,55.7027,87400.0
2014-02-05 12:20:00,76.57,76.58,76.44,76.45,42700.0,55.7099,55.7172,55.6153,55.6226,42700.0
2014-02-05 12:25:00,76.45,76.47,76.42,76.42,53800.0,55.6226,55.6372,55.6008,55.6008,53800.0
2014-02-05 12:30:00,76.42,76.49,76.4,76.48,73100.0,55.6008,55.6517,55.5862,55.6444,73100.0
2014-02-05 12:35:00,76.48,76.48,76.41,76.42,73300.0,55.6444,55.6444,55.5935,55.6008,73300.0
2014-02-05 12:40:00,76.42,76.48,76.4,76.43,69200.0,55.6008,55.6444,55.5862,55.6081,69200.0
2014-02-05 12:45:00,76.43,76.43,76.39,76.39,45400.0,55.6081,55.6081,55.579,55.579,45400.0
2014-02-05 12:50:00,76.4,76.46,76.37,76.42,42000.0,55.5862,55.6299,55.5644,55.6008,42000.0
2014-02-05 12:55:00,76.42,76.5,76.42,76.49,50200.0,55.6008,55.659,55.6008,55.6517,50200.0
2014-02-05 13:00:00,76.5,76.58,76.5,76.56,67500.0,55.659,55.7172,55.659,55.7027,67500.0
2014-02-05 13:05:00,76.56,76.6,76.53,76.59,78600.0,55.7027,55.7318,55.6808,55.7245,78600.0
2014-02-05 13:10:00,76.6,76.61,76.54,76.61,74600.0,55.7318,55.739,55.6881,55.739,74600.0
2014-02-05 13:15:00,76.61,76.68,76.61,76.63,66800.0,55.739,55.79,55.739,55.7536,66800.0
2014-02-05 13:20:00,76.63,76.64,76.58,76.62,109000.0,55.7536,55.7609,55.7172,55.7463,109000.0
2014-02-05 13:25:00,76.62,76.65,76.59,76.63,69200.0,55.7463,55.7681,55.7245,55.7536,69200.0
2014-02-05 13:30:00,76.63,76.66,76.6,76.64,39600.0,55.7536,55.7754,55.7318,55.7609,39600.0
2014-02-05 13:35:00,76.64,76.64,76.53,76.54,77000.0,55.7609,55.7609,55.6808,55.6881,77000.0
2014-02-05 13:40:00,76.53,76.59,76.5,76.51,88400.0,55.6808,55.7245,55.659,55.6663,88400.0
2014-02-05 13:45:00,76.51,76.58,76.51,76.58,49200.0,55.6663,55.7172,55.6663,55.7172,49200.0
2014-02-05 13:50:00,76.58,76.64,76.57,76.6,64200.0,55.7172,55.7609,55.7099,55.7318,64200.0
2014-02-05 13:55:00,76.59,76.64,76.58,76.59,72400.0,55.7245,55.7609,55.7172,55.7245,72400.0
2014-02-05 14:00:00,76.58,76.59,76.51,76.51,81000.0,55.7172,55.7245,55.6663,55.6663,81000.0
2014-02-05 14:05:00,76.51,76.51,76.42,76.47,72500.0,55.6663,55.6663,55.6008,55.6372,72500.0
2014-02-05 14:10:00,76.47,76.48,76.37,76.39,74200.0,55.6372,55.6444,55.5644,55.579,74200.0
2014-02-05 14:15:00,76.39,76.41,76.36,76.36,71200.0,55.579,55.5935,55.5571,55.5571,71200.0
2014-02-05 14:20:00,76.37,76.48,76.36,76.48,45500.0,55.5644,55.6444,55.5571,55.6444,45500.0
2014-02-05 14:25:00,76.47,76.5,76.42,76.46,40700.0,55.6372,55.659,55.6008,55.6299,40700.0
2014-02-05 14:30:00,76.45,76.51,76.44,76.48,46800.0,55.6226,55.6663,55.6153,55.6444,46800.0
2014-02-05 14:35:00,76.47,76.47,76.34,76.39,97000.0,55.6372,55.6372,55.5426,55.579,97000.0
2014-02-05 14:40:00,76.4,76.44,76.39,76.41,36300.0,55.5862,55.6153,55.579,55.5935,36300.0
2014-02-05 14:45:00,76.41,76.48,76.4,76.48,45000.0,55.5935,55.6444,55.5862,55.6444,45000.0
2014-02-05 14:50:00,76.47,76.48,76.4,76.44,70400.0,55.6372,55.6444,55.5862,55.6153,70400.0
2014-02-05 14:55:00,76.44,76.44,76.39,76.41,80100.0,55.6153,55.6153,55.579,55.5935,80100.0
2014-02-05 15:00:00,76.42,76.46,76.4,76.41,131100.0,55.6008,55.6299,55.5862,55.5935,131100.0
2014-02-05 15:05:00,76.4,76.48,76.4,76.47,51900.0,55.5862,55.6444,55.5862,55.6372,51900.0
2014-02-05 15:10:00,76.47,76.51,76.44,76.48,101000.0,55.6372,55.6663,55.6153,55.6444,101000.0
2014-02-05 15:15:00,76.48,76.51,76.45,76.5,60900.0,55.6444,55.6663,55.6226,55.659,60900.0
2014-02-05 15:20:00,76.51,76.51,76.45,76.47,77400.0,55.6663,55.6663,55.6226,55.6372,77400.0
2014-02-05 15:25:00,76.46,76.57,76.46,76.56,156900.0,55.6299,55.7099,55.6299,55.7027,156900.0
2014-02-05 15:30:00,76.57,76.57,76.48,76.5,81500.0,55.7099,55.7099,55.6444,55.659,81500.0
2014-02-05 15:35:00,76.49,76.5,76.41,76.49,107100.0,55.6517,55.659,55.5935,55.6517,107100.0
2014-02-05 15:40:00,76.48,76.53,76.44,76.5,89100.0,55.6444,55.6808,55.6153,55.659,89100.0
2014-02-05 15:45:00,76.5,76.58,76.49,76.57,125000.0,55.659,55.7172,55.6517,55.7099,125000.0
2014-02-05 15:50:00,76.57,76.57,76.42,76.42,189600.0,55.7099,55.7099,55.6008,55.6008,189600.0
2014-02-05 15:55:00,76.42,76.54,76.4,76.46,410800.0,55.6008,55.6881,55.5862,55.6299,410800.0
2014-02-06 09:30:00,76.73,76.99,76.48,76.66,448900.0,55.8263,56.0155,55.6444,55.7754,448900.0
2014-02-06 09:35:00,76.65,76.77,76.6,76.72,154000.0,55.7681,55.8554,55.7318,55.8191,154000.0
2014-02-06 09:40:00,76.72,76.87,76.66,76.7,132600.0,55.8191,55.9282,55.7754,55.8045,132600.0
2014-02-06 09:45:00,76.7,76.9,76.7,76.9,129700.0,55.8045,55.95,55.8045,55.95,129700.0
2014-02-06 09:50:00,76.88,76.95,76.8,76.84,72400.0,55.9355,55.9864,55.8773,55.9064,72400.0
2014-02-06 09:55:00,76.83,76.94,76.8,76.83,67700.0,55.8991,55.9791,55.8773,55.8991,67700.0
2014-02-06 10:00:00,76.82,76.99,76.81,76.85,150300.0,55.8918,56.0155,55.8845,55.9136,150300.0
2014-02-06 10:05:00,76.85,76.95,76.79,76.92,134500.0,55.9136,55.9864,55.87,55.9646,134500.0
2014-02-06 10:10:00,76.92,76.96,76.77,76.79,96200.0,55.9646,55.9937,55.8554,55.87,96200.0
2014-02-06 10:15:00,76.8,76.88,76.74,76.85,85200.0,55.8773,55.9355,55.8336,55.9136,85200.0
2014-02-06 10:20:00,76.83,76.9,76.8,76.82,78000.0,55.8991,55.95,55.8773,55.8918,78000.0
2014-02-06 10:25:00,76.82,76.87,76.79,76.84,122600.0,55.8918,55.9282,55.87,55.9064,122600.0
2014-02-06 10:30:00,76.84,76.95,76.84,76.88,104500.0,55.9064,55.9864,55.9064,55.9355,104500.0
2014-02-06 10:35:00,76.88,76.94,76.83,76.85,86100.0,55.9355,55.9791,55.8991,55.9136,86100.0
2014-02-06 10:40:00,76.85,76.96,76.84,76.84,117100.0,55.9136,55.9937,55.9064,55.9064,117100.0
2014-02-06 10:45:00,76.85,76.89,76.8,76.81,55900.0,55.9136,55.9428,55.8773,55.8845,55900.0
2014-02-06 10:50:00,76.81,76.82,76.73,76.78,117500.0,55.8845,55.8918,55.8263,55.8627,117500.0
2014-02-06 10:55:00,76.8,76.82,76.73,76.79,87400.0,55.8773,55.8918,55.8263,55.87,87400.0
2014-02-06 11:00:00,76.78,76.83,76.73,76.75,48300.0,55.8627,55.8991,55.8263,55.8409,48300.0
2014-02-06 11:05:00,76.75,76.8,76.71,76.71,62000.0,55.8409,55.8773,55.8118,55.8118,62000.0
2014-02-06 11:10:00,76.71,76.75,76.68,76.73,80600.0,55.8118,55.8409,55.79,55.8263,80600.0
2014-02-06 11:15:00,76.72,76.72,76.66,76.67,79900.0,55.8191,55.8191,55.7754,55.7827,79900.0
2014-02-06 11:20:00,76.68,76.73,76.68,76.7,53700.0,55.79,55.8263,55.79,55.8045,53700.0
2014-02-06 11:25:00,76.71,76.74,76.65,76.66,68400.0,55.8118,55.8336,55.7681,55.7754,68400.0
2014-02-06 11:30:00,76.66,76.72,76.64,76.65,54000.0,55.7754,55.8191,55.7609,55.7681,54000.0
2014-02-06 11:35:00,76.65,76.7,76.63,76.67,45200.0,55.7681,55.8045,55.7536,55.7827,45200.0
2014-02-06 11:40:00,76.68,76.89,76.68,76.85,118300.0,55.79,55.9428,55.79,55.9136,118300.0
2014-02-06 11:45:00,76.86,76.94,76.84,76.93,40800.0,55.9209,55.9791,55.9064,55.9719,40800.0
2014-02-06 11:50:00,76.93,76.98,76.91,76.92,59400.0,55.9719,56.0082,55.9573,55.9646,59400.0
2014-02-06 11:55:00,76.93,76.96,76.91,76.92,41400.0,55.9719,55.9937,55.9573,55.9646,41400.0
2014-02-06 12:00:00,76.92,76.97,76.92,76.95,58900.0,55.9646,56.001,55.9646,55.9864,58900.0
2014-02-06 12:05:00,76.95,76.98,76.95,76.98,36600.0,55.9864,56.0082,55.9864,56.0082,36600.0
2014-02-06 12:10:00,76.98,76.99,76.91,76.93,57900.0,56.0082,56.0155,55.9573,55.9719,57900.0
2014-02-06 12:15:00,76.94,76.97,76.92,76.93,31600.0,55.9791,56.001,55.9646,55.9719,31600.0
2014-02-06 12:20:00,76.93,76.93,76.85,76.87,80200.0,55.9719,55.9719,55.9136,55.9282,80200.0
2014-02-06 12:25:00,76.88,76.9,76.86,76.89,25200.0,55.9355,55.95,55.9209,55.9428,25200.0
2014-02-06 12:30:00,76.9,76.9,76.82,76.82,43500.0,55.95,55.95,55.8918,55.8918,43500.0
2014-02-06 12:35:00,76.81,76.86,76.8,76.84,41900.0,55.8845,55.9209,55.8773,55.9064,41900.0
2014-02-06 12:40:00,76.84,76.85,76.8,76.81,32700.0,55.9064,55.9136,55.8773,55.8845,32700.0
2014-02-06 12:45:00,76.82,76.85,76.76,76.79,35600.0,55.8918,55.9136,55.8482,55.87,35600.0
2014-02-06 12:50:00,76.8,76.81,76.75,76.78,37500.0,55.8773,55.8845,55.8409,55.8627,37500.0
2014-02-06 12:55:00,76.76,76.79,76.69,76.75,64200.0,55.8482,55.87,55.7972,55.8409,64200.0
2014-02-06 13:00:00,76.75,76.8,76.74,76.77,36200.0,55.8409,55.8773,55.8336,55.8554,36200.0
2014-02-06 13:05:00,76.77,76.89,76.77,76.88,50400.0,55.8554,55.9428,55.8554,55.9355,50400.0
2014-02-06 13:10:00,76.88,76.89,76.78,76.81,36600.0,55.9355,55.9428,55.8627,55.8845,36600.0
2014-02-06 13:15:00,76.81,76.81,76.73,76.75,44600.0,55.8845,55.8845,55.8263,55.8409,44600.0
2014-02-06 13:20:00,76.76,76.77,76.69,76.7,52000.0,55.8482,55.8554,55.7972,55.8045,52000.0
2014-02-06 13:25:00,76.7,76.74,76.68,76.72,48500.0,55.8045,55.8336,55.79,55.8191,48500.0
2014-02-06 13:30:00,76.71,76.78,76.7,76.77,37700.0,55.8118,55.8627,55.8045,55.8554,37700.0
2014-02-06 13:35:00,76.78,76.78,76.72,76.73,28500.0,55.8627,55.8627,55.8191,55.8263,28500.0
2014-02-06 13:40:00,76.74,76.79,76.73,76.78,23500.0,55.8336,55.87,55.8263,55.8627,23500.0
2014-02-06 13:45:00,76.77,76.78,76.73,76.77,37200.0,55.8554,55.8627,55.8263,55.8554,37200.0
2014-02-06 13:50:00,76.76,76.77,76.72,76.72,24200.0,55.8482,55.8554,55.8191,55.8191,24200.0
2014-02-06 13:55:00,76.73,76.81,76.72,76.79,36400.0,55.8263,55.8845,55.8191,55.87,36400.0
2014-02-06 14:00:00,76.79,76.87,76.79,76.82,47900.0,55.87,55.9282,55.87,55.8918,47900.0
2014-02-06 14:05:00,76.82,76.84,76.75,76.82,49600.0,55.8918,55.9064,55.8409,55.8918,49600.0
2014-02-06 14:10:00,76.83,76.84,76.79,76.83,41700.0,55.8991,55.9064,55.87,55.8991,41700.0
2014-02-06 14:15:00,76.81,76.92,76.8,76.92,68600.0,55.8845,55.9646,55.8773,55.9646,68600.0
2014-02-06 14:20:00,76.92,76.96,76.9,76.93,68500.0,55.9646,55.9937,55.95,55.9719,68500.0
2014-02-06 14:25:00,76.94,76.94,76.84,76.87,38000.0,55.9791,55.9791,55.9064,55.9282,38000.0
2014-02-06 14:30:00,76.87,76.93,76.85,76.86,45000.0,55.9282,55.9719,55.9136,55.9209,45000.0
2014-02-06 14:35:00,76.86,76.87,76.8,76.8,32300.0,55.9209,55.9282,55.8773,55.8773,32300.0
2014-02-06 14:40:00,76.81,76.87,76.8,76.81,34800.0,55.8845,55.9282,55.8773,55.8845,34800.0
2014-02-06 14:45:00,76.82,76.82,76.76,76.8,23900.0,55.8918,55.8918,55.8482,55.8773,23900.0
2014-02-06 14:50:00,76.79,76.82,76.77,76.81,60400.0,55.87,55.8918,55.8554,55.8845,60400.0
2014-02-06 14:55:00,76.81,76.81,76.73,76.76,71700.0,55.8845,55.8845,55.8263,55.8482,71700.0
2014-02-06 15:00:00,76.76,76.8,76.73,76.77,85900.0,55.8482,55.8773,55.8263,55.8554,85900.0
2014-02-06 15:05:00,76.77,76.81,76.66,76.7,139200.0,55.8554,55.8845,55.7754,55.8045,139200.0
2014-02-06 15:10:00,76.7,76.77,76.68,76.74,70100.0,55.8045,55.8554,55.79,55.8336,70100.0
2014-02-06 15:15:00,76.75,76.82,76.74,76.79,64500.0,55.8409,55.8918,55.8336,55.87,64500.0
2014-02-06 15:20:00,76.78,76.82,76.77,76.81,67100.0,55.8627,55.8918,55.8554,55.8845,67100.0
2014-02-06 15:25:00,76.81,76.84,76.79,76.81,88700.0,55.8845,55.9064,55.87,55.8845,88700.0
2014-02-06 15:30:00,76.8,76.81,76.77,76.79,83100.0,55.8773,55.8845,55.8554,55.87,83100.0
2014-02-06 15:35:00,76.78,76.82,76.75,76.79,116100.0,55.8627,55.8918,55.8409,55.87,116100.0
2014-02-06 15:40:00,76.79,76.81,76.76,76.78,137200.0,55.87,55.8845,55.8482,55.8627,137200.0
2014-02-06 15:45:00,76.79,76.8,76.74,76.79,215200.0,55.87,55.8773,55.8336,55.87,215200.0
2014-02-06 15:50:00,76.8,76.87,76.79,76.84,217600.0,55.8773,55.9282,55.87,55.9064,217600.0
2014-02-06 15:55:00,76.84,76.96,76.83,76.9,371900.0,55.9064,55.9937,55.8991,55.95,371900.0
2014-02-07 09:30:00,76.99,77.2,76.75,77.17,360100.0,56.0155,56.1683,55.8409,56.1465,360100.0
2014-02-07 09:35:00,77.16,77.21,76.89,76.92,273000.0,56.1392,56.1756,55.9428,55.9646,273000.0
2014-02-07 09:40:00,76.94,77.13,76.94,77.08,293100.0,55.9791,56.1174,55.9791,56.081,293100.0
2014-02-07 09:45:00,77.08,77.14,77.01,77.08,140800.0,56.081,56.1246,56.0301,56.081,140800.0
2014-02-07 09:50:00,77.08,77.14,76.92,76.95,130100.0,56.081,56.1246,55.9646,55.9864,130100.0
2014-02-07 09:55:00,76.94,77.06,76.84,77.05,106100.0,55.9791,56.0664,55.9064,56.0592,106100.0
2014-02-07 10:00:00,77.05,77.18,77.0,77.12,88400.0,56.0592,56.1537,56.0228,56.1101,88400.0
2014-02-07 10:05:00,77.12,77.13,77.02,77.03,70700.0,56.1101,56.1174,56.0373,56.0446,70700.0
2014-02-07 10:10:00,77.03,77.06,76.84,76.87,120600.0,56.0446,56.0664,55.9064,55.9282,120600.0
2014-02-07 10:15:00,76.86,76.98,76.82,76.87,87000.0,55.9209,56.0082,55.8918,55.9282,87000.0
2014-02-07 10:20:00,76.87,76.96,76.85,76.88,71800.0,55.9282,55.9937,55.9136,55.9355,71800.0
2014-02-07 10:25:00,76.88,76.91,76.81,76.84,80900.0,55.9355,55.9573,55.8845,55.9064,80900.0
2014-02-07 10:30:00,76.84,76.9,76.81,76.82,58300.0,55.9064,55.95,55.8845,55.8918,58300.0
2014-02-07 10:35:00,76.82,76.91,76.81,76.89,86300.0,55.8918,55.9573,55.8845,55.9428,86300.0
2014-02-07 10:40:00,76.89,76.89,76.79,76.82,78700.0,55.9428,55.9428,55.87,55.8918,78700.0
2014-02-07 10:45:00,76.81,76.92,76.79,76.92,55500.0,55.8845,55.9646,55.87,55.9646,55500.0
2014-02-07 10:50:00,76.92,76.98,76.89,76.96,62600.0,55.9646,56.0082,55.9428,55.9937,62600.0
2014-02-07 10:55:00,76.96,77.06,76.95,77.01,82100.0,55.9937,56.0664,55.9864,56.0301,82100.0
2014-02-07 11:00:00,77.0,77.01,76.97,76.99,41500.0,56.0228,56.0301,56.001,56.0155,41500.0
2014-02-07 11:05:00,76.99,77.03,76.96,76.96,37400.0,56.0155,56.0446,55.9937,55.9937,37400.0
2014-02-07 11:10:00,76.97,77.02,76.95,76.97,50000.0,56.001,56.0373,55.9864,56.001,50000.0
2014-02-07 11:15:00,76.98,77.01,76.95,76.98,63200.0,56.0082,56.0301,55.9864,56.0082,63200.0
2014-02-07 11:20:00,76.97,77.03,76.92,76.92,76500.0,56.001,56.0446,55.9646,55.9646,76500.0
2014-02-07 11:25:00,76.93,76.98,76.92,76.96,45200.0,55.9719,56.0082,55.9646,55.9937,45200.0
2014-02-07 11:30:00,76.95,76.98,76.92,76.92,43700.0,55.9864,56.0082,55.9646,55.9646,43700.0
2014-02-07 11:35:00,76.92,76.93,76.88,76.89,51000.0,55.9646,55.9719,55.9355,55.9428,51000.0
2014-02-07 11:40:00,76.9,76.96,76.89,76.94,70800.0,55.95,55.9937,55.9428,55.9791,70800.0
2014-02-07 11:45:00,76.95,76.99,76.92,76.97,56100.0,55.9864,56.0155,55.9646,56.001,56100.0
2014-02-07 11:50:00,76.98,77.0,76.92,76.94,63900.0,56.0082,56.0228,55.9646,55.9791,63900.0
2014-02-07 11:55:00,76.93,76.98,76.92,76.97,47700.0,55.9719,56.0082,55.9646,56.001,47700.0
2014-02-07 12:00:00,76.96,76.98,76.92,76.93,86900.0,55.9937,56.0082,55.9646,55.9719,86900.0
2014-02-07 12:05:00,76.93,76.93,76.82,76.82,64300.0,55.9719,55.9719,55.8918,55.8918,64300.0
2014-02-07 12:10:00,76.82,76.89,76.81,76.89,40200.0,55.8918,55.9428,55.8845,55.9428,40200.0
2014-02-07 12:15:00,76.88,76.91,76.88,76.91,27600.0,55.9355,55.9573,55.9355,55.9573,27600.0
2014-02-07 12:20:00,76.92,76.97,76.9,76.96,46900.0,55.9646,56.001,55.95,55.9937,46900.0
2014-02-07 12:25:00,76.95,77.08,76.95,77.08,92200.0,55.9864,56.081,55.9864,56.081,92200.0
2014-02-07 12:30:00,77.08,77.2,77.07,77.12,87100.0,56.081,56.1683,56.0737,56.1101,87100.0
2014-02-07 12:35:00,77.14,77.17,77.08,77.08,52300.0,56.1246,56.1465,56.081,56.081,52300.0
2014-02-07 12:40:00,77.08,77.09,77.05,77.07,36100.0,56.081,56.0883,56.0592,56.0737,36100.0
2014-02-07 12:45:00,77.06,77.1,77.03,77.03,48000.0,56.0664,56.0955,56.0446,56.0446,48000.0
2014-02-07 12:50:00,77.04,77.1,77.03,77.07,31500.0,56.0519,56.0955,56.0446,56.0737,31500.0
2014-02-07 12:55:00,77.06,77.1,77.05,77.09,24200.0,56.0664,56.0955,56.0592,56.0883,24200.0
2014-02-07 13:00:00,77.1,77.12,77.08,77.11,43000.0,56.0955,56.1101,56.081,56.1028,43000.0
2014-02-07 13:05:00,77.11,77.13,77.08,77.11,33800.0,56.1028,56.1174,56.081,56.1028,33800.0
2014-02-07 13:10:00,77.11,77.12,77.06,77.07,54100.0,56.1028,56.1101,56.0664,56.0737,54100.0
2014-02-07 13:15:00,77.06,77.11,77.06,77.08,44700.0,56.0664,56.1028,56.0664,56.081,44700.0
2014-02-07 13:20:00,77.08,77.09,77.05,77.06,27400.0,56.081,56.0883,56.0592,56.0664,27400.0
2014-02-07 13:25:00,77.06,77.1,77.05,77.1,23100.0,56.0664,56.0955,56.0592,56.0955,23100.0
2014-02-07 13:30:00,77.09,77.11,77.09,77.11,21000.0,56.0883,56.1028,56.0883,56.1028,21000.0
2014-02-07 13:35:00,77.11,77.14,77.11,77.13,29300.0,56.1028,56.1246,56.1028,56.1174,29300.0
2014-02-07 13:40:00,77.12,77.23,77.11,77.21,93900.0,56.1101,56.1901,56.1028,56.1756,93900.0
2014-02-07 13:45:00,77.21,77.25,77.2,77.21,63800.0,56.1756,56.2047,56.1683,56.1756,63800.0
2014-02-07 13:50:00,77.22,77.23,77.18,77.19,31200.0,56.1828,56.1901,56.1537,56.161,31200.0
2014-02-07 13:55:00,77.19,77.28,77.16,77.25,76300.0,56.161,56.2265,56.1392,56.2047,76300.0
2014-02-07 14:00:00,77.24,77.28,77.23,77.28,29200.0,56.1974,56.2265,56.1901,56.2265,29200.0
2014-02-07 14:05:00,77.27,77.29,77.25,77.28,42800.0,56.2192,56.2338,56.2047,56.2265,42800.0
2014-02-07 14:10:00,77.28,77.29,77.23,77.25,52000.0,56.2265,56.2338,56.1901,56.2047,52000.0
2014-02-07 14:15:00,77.24,77.25,77.2,77.22,36600.0,56.1974,56.2047,56.1683,56.1828,36600.0
2014-02-07 14:20:00,77.22,77.23,77.2,77.2,69400.0,56.1828,56.1901,56.1683,56.1683,69400.0
2014-02-07 14:25:00,77.21,77.23,77.16,77.17,36500.0,56.1756,56.1901,56.1392,56.1465,36500.0
2014-02-07 14:30:00,77.17,77.19,77.14,77.14,47500.0,56.1465,56.161,56.1246,56.1246,47500.0
2014-02-07 14:35:00,77.15,77.16,77.09,77.1,41700.0,56.1319,56.1392,56.0883,56.0955,41700.0
2014-02-07 14:40:00,77.11,77.13,77.08,77.12,36400.0,56.1028,56.1174,56.081,56.1101,36400.0
2014-02-07 14:45:00,77.12,77.16,77.08,77.08,45000.0,56.1101,56.1392,56.081,56.081,45000.0
2014-02-07 14:50:00,77.09,77.13,77.06,77.13,41100.0,56.0883,56.1174,56.0664,56.1174,41100.0
2014-02-07 14:55:00,77.13,77.17,77.09,77.16,59900.0,56.1174,56.1465,56.0883,56.1392,59900.0
2014-02-07 15:00:00,77.17,77.24,77.16,77.23,59600.0,56.1465,56.1974,56.1392,56.1901,59600.0
2014-02-07 15:05:00,77.24,77.25,77.21,77.22,56000.0,56.1974,56.2047,56.1756,56.1828,56000.0
2014-02-07 15:10:00,77.23,77.23,77.18,77.19,50100.0,56.1901,56.1901,56.1537,56.161,50100.0
2014-02-07 15:15:00,77.19,77.24,77.18,77.21,64500.0,56.161,56.1974,56.1537,56.1756,64500.0
2014-02-07 15:20:00,77.21,77.24,77.18,77.21,60400.0,56.1756,56.1974,56.1537,56.1756,60400.0
2014-02-07 15:25:00,77.21,77.23,77.19,77.22,56100.0,56.1756,56.1901,56.161,56.1828,56100.0
2014-02-07 15:30:00,77.22,77.26,77.22,77.25,91000.0,56.1828,56.212,56.1828,56.2047,91000.0
2014-02-07 15:35:00,77.25,77.28,77.24,77.27,118800.0,56.2047,56.2265,56.1974,56.2192,118800.0
2014-02-07 15:40:00,77.27,77.32,77.25,77.31,112100.0,56.2192,56.2556,56.2047,56.2483,112100.0
2014-02-07 15:45:00,77.31,77.39,77.31,77.35,191600.0,56.2483,56.3065,56.2483,56.2774,191600.0
2014-02-07 15:50:00,77.35,77.35,77.24,77.31,222200.0,56.2774,56.2774,56.1974,56.2483,222200.0
2014-02-07 15:55:00,77.32,77.38,77.28,77.29,313300.0,56.2556,56.2993,56.2265,56.2338,313300.0
2014-02-10 09:30:00,77.43,77.43,77.2,77.4,232100.0,56.3356,56.3356,56.1683,56.3138,232100.0
2014-02-10 09:35:00,77.41,77.46,77.27,77.4,236100.0,56.3211,56.3575,56.2192,56.3138,236100.0
2014-02-10 09:40:00,77.38,77.44,77.31,77.39,84700.0,56.2993,56.3429,56.2483,56.3065,84700.0
2014-02-10 09:45:00,77.4,77.6,77.39,77.59,207900.0,56.3138,56.4593,56.3065,56.452,207900.0
2014-02-10 09:50:00,77.6,77.64,77.46,77.51,216100.0,56.4593,56.4884,56.3575,56.3938,216100.0
2014-02-10 09:55:00,77.51,77.53,77.32,77.33,97900.0,56.3938,56.4084,56.2556,56.2629,97900.0
2014-02-10 10:00:00,77.34,77.39,77.27,77.3,116200.0,56.2702,56.3065,56.2192,56.2411,116200.0
2014-02-10 10:05:00,77.31,77.38,77.25,77.26,106000.0,56.2483,56.2993,56.2047,56.212,106000.0
2014-02-10 10:10:00,77.25,77.3,77.19,77.22,178600.0,56.2047,56.2411,56.161,56.1828,178600.0
2014-02-10 10:15:00,77.22,77.3,77.21,77.23,115300.0,56.1828,56.2411,56.1756,56.1901,115300.0
2014-02-10 10:20:00,77.23,77.27,77.21,77.26,57400.0,56.1901,56.2192,56.1756,56.212,57400.0
2014-02-10 10:25:00,77.27,77.31,77.23,77.23,81500.0,56.2192,56.2483,56.1901,56.1901,81500.0
2014-02-10 10:30:00,77.23,77.25,77.2,77.22,82900.0,56.1901,56.2047,56.1683,56.1828,82900.0
2014-02-10 10:35:00,77.21,77.26,77.2,77.24,52900.0,56.1756,56.212,56.1683,56.1974,52900.0
2014-02-10 10:40:00,77.24,77.37,77.23,77.36,103400.0,56.1974,56.292,56.1901,56.2847,103400.0
2014-02-10 10:45:00,77.36,77.36,77.25,77.25,47900.0,56.2847,56.2847,56.2047,56.2047,47900.0
2014-02-10 10:50:00,77.26,77.34,77.26,77.33,31700.0,56.212,56.2702,56.212,56.2629,31700.0
2014-02-10 10:55:00,77.33,77.4,77.33,77.36,35400.0,56.2629,56.3138,56.2629,56.2847,35400.0
2014-02-10 11:00:00,77.35,77.35,77.26,77.27,42600.0,56.2774,56.2774,56.212,56.2192,42600.0
2014-02-10 11:05:00,77.27,77.34,77.27,77.34,54400.0,56.2192,56.2702,56.2192,56.2702,54400.0
2014-02-10 11:10:00,77.34,77.36,77.33,77.36,22300.0,56.2702,56.2847,56.2629,56.2847,22300.0
2014-02-10 11:15:00,77.35,77.36,77.27,77.31,34600.0,56.2774,56.2847,56.2192,56.2483,34600.0
2014-02-10 11:20:00,77.31,77.36,77.31,77.36,43600.0,56.2483,56.2847,56.2483,56.2847,43600.0
2014-02-10 11:25:00,77.37,77.41,77.36,77.41,30300.0,56.292,56.3211,56.2847,56.3211,30300.0
2014-02-10 11:30:00,77.41,77.41,77.31,77.31,54000.0,56.3211,56.3211,56.2483,56.2483,54000.0
2014-02-10 11:35:00,77.32,77.38,77.32,77.38,23400.0,56.2556,56.2993,56.2556,56.2993,23400.0
2014-02-10 11:40:00,77.38,77.42,77.36,77.37,35400.0,56.2993,56.3284,56.2847,56.292,35400.0
2014-02-10 11:45:00,77.37,77.38,77.3,77.31,35900.0,56.292,56.2993,56.2411,56.2483,35900.0
2014-02-10 11:50:00,77.31,77.37,77.31,77.35,29900.0,56.2483,56.292,56.2483,56.2774,29900.0
2014-02-10 11:55:00,77.36,77.38,77.34,77.38,18700.0,56.2847,56.2993,56.2702,56.2993,18700.0
2014-02-10 12:00:00,77.37,77.41,77.37,77.39,39300.0,56.292,56.3211,56.292,56.3065,39300.0
2014-02-10 12:05:00,77.38,77.39,77.34,77.34,106300.0,56.2993,56.3065,56.2702,56.2702,106300.0
2014-02-10 12:10:00,77.34,77.35,77.31,77.32,49400.0,56.2702,56.2774,56.2483,56.2556,49400.0
2014-02-10 12:15:00,77.32,77.36,77.31,77.36,17300.0,56.2556,56.2847,56.2483,56.2847,17300.0
2014-02-10 12:20:00,77.36,77.4,77.35,77.39,27100.0,56.2847,56.3138,56.2774,56.3065,27100.0
2014-02-10 12:25:00,77.4,77.4,77.34,77.34,34900.0,56.3138,56.3138,56.2702,56.2702,34900.0
2014-02-10 12:30:00,77.34,77.37,77.34,77.36,29100.0,56.2702,56.292,56.2702,56.2847,29100.0
2014-02-10 12:35:00,77.36,77.36,77.31,77.32,37700.0,56.2847,56.2847,56.2483,56.2556,37700.0
2014-02-10 12:40:00,77.32,77.33,77.28,77.3,35200.0,56.2556,56.2629,56.2265,56.2411,35200.0
2014-02-10 12:45:00,77.31,77.32,77.28,77.31,55400.0,56.2483,56.2556,56.2265,56.2483,55400.0
2014-02-10 12:50:00,77.31,77.37,77.3,77.36,38600.0,56.2483,56.292,56.2411,56.2847,38600.0
2014-02-10 12:55:00,77.37,77.39,77.35,77.38,35500.0,56.292,56.3065,56.2774,56.2993,35500.0
2014-02-10 13:00:00,77.38,77.42,77.36,77.42,33100.0,56.2993,56.3284,56.2847,56.3284,33100.0
2014-02-10 13:05:00,77.42,77.44,77.41,77.44,36000.0,56.3284,56.3429,56.3211,56.3429,36000.0
2014-02-10 13:10:00,77.44,77.47,77.41,77.42,27200.0,56.3429,56.3647,56.3211,56.3284,27200.0
2014-02-10 13:15:00,77.41,77.47,77.39,77.47,37100.0,56.3211,56.3647,56.3065,56.3647,37100.0
2014-02-10 13:20:00,77.46,77.47,77.46,77.46,12700.0,56.3575,56.3647,56.3575,56.3575,12700.0
2014-02-10 13:25:00,77.47,77.47,77.44,77.45,43700.0,56.3647,56.3647,56.3429,56.3502,43700.0
2014-02-10 13:30:00,77.46,77.49,77.45,77.47,54200.0,56.3575,56.3793,56.3502,56.3647,54200.0
2014-02-10 13:35:00,77.47,77.5,77.45,77.5,148400.0,56.3647,56.3866,56.3502,56.3866,148400.0
2014-02-10 13:40:00,77.5,77.54,77.49,77.52,35800.0,56.3866,56.4157,56.3793,56.4011,35800.0
2014-02-10 13:45:00,77.53,77.54,77.51,77.53,39900.0,56.4084,56.4157,56.3938,56.4084,39900.0
2014-02-10 13:50:00,77.54,77.59,77.52,77.53,83900.0,56.4157,56.452,56.4011,56.4084,83900.0
2014-02-10 13:55:00,77.54,77.63,77.53,77.62,48100.0,56.4157,56.4812,56.4084,56.4739,48100.0
2014-02-10 14:00:00,77.62,77.67,77.6,77.66,73500.0,56.4739,56.5103,56.4593,56.503,73500.0
2014-02-10 14:05:00,77.65,77.68,77.64,77.66,46900.0,56.4957,56.5175,56.4884,56.503,46900.0
2014-02-10 14:10:00,77.66,77.7,77.64,77.7,44000.0,56.503,56.5321,56.4884,56.5321,44000.0
2014-02-10 14:15:00,77.7,77.74,77.66,77.67,81800.0,56.5321,56.5612,56.503,56.5103,81800.0
2014-02-10 14:20:00,77.67,77.68,77.64,77.68,42200.0,56.5103,56.5175,56.4884,56.5175,42200.0
2014-02-10 14:25:00,77.68,77.69,77.64,77.66,72400.0,56.5175,56.5248,56.4884,56.503,72400.0
2014-02-10 14:30:00,77.67,77.73,77.66,77.72,58500.0,56.5103,56.5539,56.503,56.5466,58500.0
2014-02-10 14:35:00,77.72,77.76,77.71,77.72,90800.0,56.5466,56.5757,56.5394,56.5466,90800.0
2014-02-10 14:40:00,77.71,77.75,77.7,77.72,80000.0,56.5394,56.5685,56.5321,56.5466,80000.0
2014-02-10 14:45:00,77.72,77.76,77.7,77.76,59400.0,56.5466,56.5757,56.5321,56.5757,59400.0
2014-02-10 14:50:00,77.76,77.79,77.75,77.78,85800.0,56.5757,56.5976,56.5685,56.5903,85800.0
2014-02-10 14:55:00,77.78,77.82,77.78,77.78,62900.0,56.5903,56.6194,56.5903,56.5903,62900.0
2014-02-10 15:00:00,77.79,77.81,77.76,77.76,127500.0,56.5976,56.6121,56.5757,56.5757,127500.0
2014-02-10 15:05:00,77.77,77.79,77.76,77.79,57500.0,56.583,56.5976,56.5757,56.5976,57500.0
2014-02-10 15:10:00,77.8,77.82,77.77,77.8,85500.0,56.6048,56.6194,56.583,56.6048,85500.0
2014-02-10 15:15:00,77.81,77.87,77.8,77.86,112700.0,56.6121,56.6558,56.6048,56.6485,112700.0
2014-02-10 15:20:00,77.87,77.87,77.79,77.8,98500.0,56.6558,56.6558,56.5976,56.6048,98500.0
2014-02-10 15:25:00,77.8,77.87,77.79,77.85,88200.0,56.6048,56.6558,56.5976,56.6412,88200.0
2014-02-10 15:30:00,77.85,77.88,77.84,77.88,105800.0,56.6412,56.663,56.6339,56.663,105800.0
2014-02-10 15:35:00,77.87,77.95,77.85,77.94,161600.0,56.6558,56.714,56.6412,56.7067,161600.0
2014-02-10 15:40:00,77.94,77.98,77.93,77.95,186500.0,56.7067,56.7358,56.6994,56.714,186500.0
2014-02-10 15:45:00,77.95,77.97,77.9,77.95,319000.0,56.714,56.7285,56.6776,56.714,319000.0
2014-02-10 15:50:00,77.95,78.09,77.94,78.09,406300.0,56.714,56.8158,56.7067,56.8158,406300.0
2014-02-10 15:55:00,78.08,78.08,78.0,78.04,648200.0,56.8086,56.8086,56.7504,56.7795,648200.0
2014-02-11 09:30:00,78.1,78.1,77.64,77.99,340300.0,56.8231,56.8231,56.4884,56.7431,340300.0
2014-02-11 09:35:00,77.99,78.1,77.93,77.94,86400.0,56.7431,56.8231,56.6994,56.7067,86400.0
2014-02-11 09:40:00,77.94,78.12,77.91,77.95,145700.0,56.7067,56.8377,56.6849,56.714,145700.0
2014-02-11 09:45:00,77.94,77.97,77.81,77.84,98600.0,56.7067,56.7285,56.6121,56.6339,98600.0
2014-02-11 09:50:00,77.84,77.91,77.75,77.91,102200.0,56.6339,56.6849,56.5685,56.6849,102200.0
2014-02-11 09:55:00,77.92,77.97,77.86,77.86,68200.0,56.6921,56.7285,56.6485,56.6485,68200.0
2014-02-11 10:00:00,77.86,78.05,77.84,77.88,136000.0,56.6485,56.7867,56.6339,56.663,136000.0
2014-02-11 10:05:00,77.88,78.01,77.87,77.98,105900.0,56.663,56.7576,56.6558,56.7358,105900.0
2014-02-11 10:10:00,77.98,78.06,77.97,78.04,112700.0,56.7358,56.794,56.7285,56.7795,112700.0
2014-02-11 10:15:00,78.03,78.04,77.99,78.01,54000.0,56.7722,56.7795,56.7431,56.7576,54000.0
2014-02-11 10:20:00,78.01,78.18,78.0,78.17,70200.0,56.7576,56.8813,56.7504,56.874,70200.0
2014-02-11 10:25:00,78.17,78.28,78.16,78.24,91400.0,56.874,56.9541,56.8668,56.925,91400.0
2014-02-11 10:30:00,78.24,78.37,78.22,78.36,158300.0,56.925,57.0196,56.9104,57.0123,158300.0
2014-02-11 10:35:00,78.37,78.39,78.3,78.36,91700.0,57.0196,57.0341,56.9686,57.0123,91700.0
2014-02-11 10:40:00,78.36,78.47,78.35,78.36,114400.0,57.0123,57.0923,57.005,57.0123,114400.0
2014-02-11 10:45:00,78.37,78.41,78.31,78.37,86800.0,57.0196,57.0487,56.9759,57.0196,86800.0
2014-02-11 10:50:00,78.38,78.42,78.36,78.4,103200.0,57.0268,57.0559,57.0123,57.0414,103200.0
2014-02-11 10:55:00,78.4,78.46,78.34,78.46,87700.0,57.0414,57.085,56.9977,57.085,87700.0
2014-02-11 11:00:00,78.46,78.6,78.46,78.52,144800.0,57.085,57.1869,57.085,57.1287,144800.0
2014-02-11 11:05:00,78.52,78.61,78.52,78.6,119000.0,57.1287,57.1942,57.1287,57.1869,119000.0
2014-02-11 11:10:00,78.6,78.78,78.59,78.78,165800.0,57.1869,57.3179,57.1796,57.3179,165800.0
2014-02-11 11:15:00,78.78,78.81,78.65,78.76,146100.0,57.3179,57.3397,57.2233,57.3033,146100.0
2014-02-11 11:20:00,78.76,78.79,78.71,78.78,136700.0,57.3033,57.3251,57.2669,57.3179,136700.0
2014-02-11 11:25:00,78.78,78.89,78.77,78.89,155300.0,57.3179,57.3979,57.3106,57.3979,155300.0
2014-02-11 11:30:00,78.89,78.99,78.87,78.97,123700.0,57.3979,57.4706,57.3833,57.4561,123700.0
2014-02-11 11:35:00,78.97,78.98,78.84,78.92,104700.0,57.4561,57.4634,57.3615,57.4197,104700.0
2014-02-11 11:40:00,78.92,78.97,78.86,78.86,111400.0,57.4197,57.4561,57.3761,57.3761,111400.0
2014-02-11 11:45:00,78.86,78.86,78.8,78.84,103200.0,57.3761,57.3761,57.3324,57.3615,103200.0
2014-02-11 11:50:00,78.84,78.86,78.79,78.83,97900.0,57.3615,57.3761,57.3251,57.3542,97900.0
2014-02-11 11:55:00,78.82,78.87,78.78,78.85,64100.0,57.347,57.3833,57.3179,57.3688,64100.0
2014-02-11 12:00:00,78.85,78.93,78.85,78.9,89300.0,57.3688,57.427,57.3688,57.4052,89300.0
2014-02-11 12:05:00,78.89,78.9,78.83,78.85,108100.0,57.3979,57.4052,57.3542,57.3688,108100.0
2014-02-11 12:10:00,78.85,78.85,78.8,78.83,101500.0,57.3688,57.3688,57.3324,57.3542,101500.0
2014-02-11 12:15:00,78.84,78.84,78.75,78.75,52100.0,57.3615,57.3615,57.296,57.296,52100.0
2014-02-11 12:20:00,78.75,78.77,78.7,78.71,64000.0,57.296,57.3106,57.2597,57.2669,64000.0
2014-02-11 12:25:00,78.71,78.74,78.7,78.74,74200.0,57.2669,57.2888,57.2597,57.2888,74200.0
2014-02-11 12:30:00,78.73,78.78,78.73,78.78,56300.0,57.2815,57.3179,57.2815,57.3179,56300.0
2014-02-11 12:35:00,78.77,78.8,78.75,78.79,71700.0,57.3106,57.3324,57.296,57.3251,71700.0
2014-02-11 12:40:00,78.79,78.86,78.79,78.86,55600.0,57.3251,57.3761,57.3251,57.3761,55600.0
2014-02-11 12:45:00,78.86,78.86,78.78,78.8,75700.0,57.3761,57.3761,57.3179,57.3324,75700.0
2014-02-11 12:50:00,78.81,78.83,78.8,78.81,46800.0,57.3397,57.3542,57.3324,57.3397,46800.0
2014-02-11 12:55:00,78.81,78.95,78.8,78.94,99500.0,57.3397,57.4415,57.3324,57.4343,99500.0
2014-02-11 13:00:00,78.94,78.99,78.93,78.97,77800.0,57.4343,57.4706,57.427,57.4561,77800.0
2014-02-11 13:05:00,78.97,79.0,78.96,78.99,66300.0,57.4561,57.4779,57.4488,57.4706,66300.0
2014-02-11 13:10:00,78.99,79.08,78.98,79.08,286100.0,57.4706,57.5361,57.4634,57.5361,286100.0
2014-02-11 13:15:00,79.08,79.08,79.01,79.01,69400.0,57.5361,57.5361,57.4852,57.4852,69400.0
2014-02-11 13:20:00,79.0,79.04,79.0,79.03,55200.0,57.4779,57.507,57.4779,57.4997,55200.0
2014-02-11 13:25:00,79.02,79.05,79.01,79.03,64700.0,57.4925,57.5143,57.4852,57.4997,64700.0
2014-02-11 13:30:00,79.03,79.08,79.02,79.05,58100.0,57.4997,57.5361,57.4925,57.5143,58100.0
2014-02-11 13:35:00,79.04,79.05,79.01,79.03,99600.0,57.507,57.5143,57.4852,57.4997,99600.0
2014-02-11 13:40:00,79.03,79.07,79.03,79.05,57700.0,57.4997,57.5289,57.4997,57.5143,57700.0
2014-02-11 13:45:00,79.06,79.07,79.05,79.06,85900.0,57.5216,57.5289,57.5143,57.5216,85900.0
2014-02-11 13:50:00,79.07,79.11,79.06,79.1,103300.0,57.5289,57.558,57.5216,57.5507,103300.0
2014-02-11 13:55:00,79.09,79.11,79.08,79.1,72200.0,57.5434,57.558,57.5361,57.5507,72200.0
2014-02-11 14:00:00,79.09,79.1,79.01,79.07,71700.0,57.5434,57.5507,57.4852,57.5289,71700.0
2014-02-11 14:05:00,79.07,79.08,79.01,79.01,115200.0,57.5289,57.5361,57.4852,57.4852,115200.0
2014-02-11 14:10:00,79.02,79.02,78.94,78.94,76900.0,57.4925,57.4925,57.4343,57.4343,76900.0
2014-02-11 14:15:00,78.94,78.98,78.92,78.94,47500.0,57.4343,57.4634,57.4197,57.4343,47500.0
2014-02-11 14:20:00,78.94,79.04,78.93,79.04,90400.0,57.4343,57.507,57.427,57.507,90400.0
2014-02-11 14:25:00,79.04,79.04,79.0,79.01,72400.0,57.507,57.507,57.4779,57.4852,72400.0
2014-02-11 14:30:00,79.0,79.01,78.96,78.99,89700.0,57.4779,57.4852,57.4488,57.4706,89700.0
2014-02-11 14:35:00,78.98,79.02,78.97,79.0,83600.0,57.4634,57.4925,57.4561,57.4779,83600.0
2014-02-11 14:40:00,79.0,79.07,78.99,79.02,105500.0,57.4779,57.5289,57.4706,57.4925,105500.0
2014-02-11 14:45:00,79.02,79.08,79.01,79.06,68100.0,57.4925,57.5361,57.4852,57.5216,68100.0
2014-02-11 14:50:00,79.07,79.07,79.0,79.0,72800.0,57.5289,57.5289,57.4779,57.4779,72800.0
2014-02-11 14:55:00,79.0,79.05,78.99,79.02,132600.0,57.4779,57.5143,57.4706,57.4925,132600.0
2014-02-11 15:00:00,79.03,79.09,79.02,79.08,89200.0,57.4997,57.5434,57.4925,57.5361,89200.0
2014-02-11 15:05:00,79.08,79.1,79.01,79.03,101100.0,57.5361,57.5507,57.4852,57.4997,101100.0
2014-02-11 15:10:00,79.03,79.05,79.02,79.04,92600.0,57.4997,57.5143,57.4925,57.507,92600.0
2014-02-11 15:15:00,79.04,79.05,79.0,79.04,87700.0,57.507,57.5143,57.4779,57.507,87700.0
2014-02-11 15:20:00,79.04,79.06,79.0,79.01,90400.0,57.507,57.5216,57.4779,57.4852,90400.0
2014-02-11 15:25:00,79.0,79.01,79.0,79.0,55000.0,57.4779,57.4852,57.4779,57.4779,55000.0
2014-02-11 15:30:00,79.0,79.01,78.96,78.97,130700.0,57.4779,57.4852,57.4488,57.4561,130700.0
2014-02-11 15:35:00,78.96,78.99,78.95,78.95,89900.0,57.4488,57.4706,57.4415,57.4415,89900.0
2014-02-11 15:40:00,78.95,78.97,78.9,78.96,176700.0,57.4415,57.4561,57.4052,57.4488,176700.0
2014-02-11 15:45:00,78.96,78.98,78.91,78.91,177900.0,57.4488,57.4634,57.4124,57.4124,177900.0
2014-02-11 15:50:00,78.92,78.93,78.87,78.9,262800.0,57.4197,57.427,57.3833,57.4052,262800.0
2014-02-11 15:55:00,78.9,78.91,78.84,78.84,474900.0,57.4052,57.4124,57.3615,57.3615,474900.0
2014-02-12 09:30:00,78.13,78.53,77.52,77.68,688500.0,56.8449,57.136,56.4011,56.5175,688500.0
2014-02-12 09:35:00,77.69,77.93,77.67,77.88,449000.0,56.5248,56.6994,56.5103,56.663,449000.0
2014-02-12 09:40:00,77.89,78.08,77.76,77.94,296200.0,56.6703,56.8086,56.5757,56.7067,296200.0
2014-02-12 09:45:00,77.95,78.09,77.88,77.89,207500.0,56.714,56.8158,56.663,56.6703,207500.0
2014-02-12 09:50:00,77.89,78.0,77.81,77.97,225100.0,56.6703,56.7504,56.6121,56.7285,225100.0
2014-02-12 09:55:00,77.97,78.27,77.94,78.23,316600.0,56.7285,56.9468,56.7067,56.9177,316600.0
2014-02-12 10:00:00,78.23,78.31,78.16,78.16,140500.0,56.9177,56.9759,56.8668,56.8668,140500.0
2014-02-12 10:05:00,78.16,78.22,78.08,78.15,192300.0,56.8668,56.9104,56.8086,56.8595,192300.0
2014-02-12 10:10:00,78.15,78.16,78.02,78.06,184500.0,56.8595,56.8668,56.7649,56.794,184500.0
2014-02-12 10:15:00,78.05,78.07,77.96,77.97,121300.0,56.7867,56.8013,56.7212,56.7285,121300.0
2014-02-12 10:20:00,77.97,77.98,77.77,77.78,129100.0,56.7285,56.7358,56.583,56.5903,129100.0
2014-02-12 10:25:00,77.77,77.79,77.72,77.76,150400.0,56.583,56.5976,56.5466,56.5757,150400.0
2014-02-12 10:30:00,77.75,77.78,77.69,77.76,92600.0,56.5685,56.5903,56.5248,56.5757,92600.0
2014-02-12 10:35:00,77.76,77.79,77.66,77.68,102200.0,56.5757,56.5976,56.503,56.5175,102200.0
2014-02-12 10:40:00,77.67,77.68,77.52,77.53,175800.0,56.5103,56.5175,56.4011,56.4084,175800.0
2014-02-12 10:45:00,77.53,77.55,77.5,77.53,175200.0,56.4084,56.4229,56.3866,56.4084,175200.0
2014-02-12 10:50:00,77.54,77.64,77.54,77.64,78400.0,56.4157,56.4884,56.4157,56.4884,78400.0
2014-02-12 10:55:00,77.64,77.7,77.62,77.67,145100.0,56.4884,56.5321,56.4739,56.5103,145100.0
2014-02-12 11:00:00,77.67,77.67,77.58,77.59,93300.0,56.5103,56.5103,56.4448,56.452,93300.0
2014-02-12 11:05:00,77.59,77.61,77.58,77.61,69600.0,56.452,56.4666,56.4448,56.4666,69600.0
2014-02-12 11:10:00,77.61,77.68,77.59,77.66,61400.0,56.4666,56.5175,56.452,56.503,61400.0
2014-02-12 11:15:00,77.67,77.67,77.6,77.61,39000.0,56.5103,56.5103,56.4593,56.4666,39000.0
2014-02-12 11:20:00,77.61,77.61,77.53,77.53,119600.0,56.4666,56.4666,56.4084,56.4084,119600.0
2014-02-12 11:25:00,77.54,77.54,77.44,77.44,125700.0,56.4157,56.4157,56.3429,56.3429,125700.0
2014-02-12 11:30:00,77.43,77.43,77.3,77.31,173700.0,56.3356,56.3356,56.2411,56.2483,173700.0
2014-02-12 11:35:00,77.31,77.32,77.15,77.22,187100.0,56.2483,56.2556,56.1319,56.1828,187100.0
2014-02-12 11:40:00,77.22,77.3,77.21,77.27,91700.0,56.1828,56.2411,56.1756,56.2192,91700.0
2014-02-12 11:45:00,77.27,77.3,77.13,77.14,87600.0,56.2192,56.2411,56.1174,56.1246,87600.0
2014-02-12 11:50:00,77.13,77.19,77.11,77.15,73300.0,56.1174,56.161,56.1028,56.1319,73300.0
2014-02-12 11:55:00,77.15,77.24,77.14,77.24,67700.0,56.1319,56.1974,56.1246,56.1974,67700.0
2014-02-12 12:00:00,77.24,77.29,77.22,77.27,76800.0,56.1974,56.2338,56.1828,56.2192,76800.0
2014-02-12 12:05:00,77.28,77.33,77.26,77.33,93400.0,56.2265,56.2629,56.212,56.2629,93400.0
2014-02-12 12:10:00,77.33,77.33,77.23,77.24,54600.0,56.2629,56.2629,56.1901,56.1974,54600.0
2014-02-12 12:15:00,77.25,77.27,77.24,77.27,54600.0,56.2047,56.2192,56.1974,56.2192,54600.0
2014-02-12 12:20:00,77.25,77.31,77.21,77.21,93700.0,56.2047,56.2483,56.1756,56.1756,93700.0
2014-02-12 12:25:00,77.22,77.23,77.12,77.13,98900.0,56.1828,56.1901,56.1101,56.1174,98900.0
2014-02-12 12:30:00,77.13,77.15,77.07,77.08,106300.0,56.1174,56.1319,56.0737,56.081,106300.0
2014-02-12 12:35:00,77.09,77.16,77.06,77.11,88000.0,56.0883,56.1392,56.0664,56.1028,88000.0
2014-02-12 12:40:00,77.11,77.21,77.11,77.21,70600.0,56.1028,56.1756,56.1028,56.1756,70600.0
2014-02-12 12:45:00,77.21,77.3,77.2,77.29,81300.0,56.1756,56.2411,56.1683,56.2338,81300.0
2014-02-12 12:50:00,77.29,77.34,77.23,77.34,84900.0,56.2338,56.2702,56.1901,56.2702,84900.0
2014-02-12 12:55:00,77.34,77.44,77.34,77.44,92700.0,56.2702,56.3429,56.2702,56.3429,92700.0
2014-02-12 13:00:00,77.44,77.48,77.42,77.47,62100.0,56.3429,56.372,56.3284,56.3647,62100.0
2014-02-12 13:05:00,77.47,77.47,77.39,77.42,90800.0,56.3647,56.3647,56.3065,56.3284,90800.0
2014-02-12 13:10:00,77.42,77.44,77.38,77.38,47300.0,56.3284,56.3429,56.2993,56.2993,47300.0
2014-02-12 13:15:00,77.38,77.46,77.37,77.45,69200.0,56.2993,56.3575,56.292,56.3502,69200.0
2014-02-12 13:20:00,77.44,77.5,77.41,77.5,90100.0,56.3429,56.3866,56.3211,56.3866,90100.0
2014-02-12 13:25:00,77.5,77.5,77.47,77.5,71700.0,56.3866,56.3866,56.3647,56.3866,71700.0
2014-02-12 13:30:00,77.5,77.55,77.49,77.54,112800.0,56.3866,56.4229,56.3793,56.4157,112800.0
2014-02-12 13:35:00,77.53,77.69,77.53,77.69,166500.0,56.4084,56.5248,56.4084,56.5248,166500.0
2014-02-12 13:40:00,77.69,77.75,77.69,77.75,92700.0,56.5248,56.5685,56.5248,56.5685,92700.0
2014-02-12 13:45:00,77.75,77.81,77.72,77.8,111400.0,56.5685,56.6121,56.5466,56.6048,111400.0
2014-02-12 13:50:00,77.8,77.81,77.69,77.7,71000.0,56.6048,56.6121,56.5248,56.5321,71000.0
2014-02-12 13:55:00,77.69,77.75,77.69,77.74,77400.0,56.5248,56.5685,56.5248,56.5612,77400.0
2014-02-12 14:00:00,77.73,77.74,77.65,77.67,82200.0,56.5539,56.5612,56.4957,56.5103,82200.0
2014-02-12 14:05:00,77.67,77.73,77.66,77.7,79700.0,56.5103,56.5539,56.503,56.5321,79700.0
2014-02-12 14:10:00,77.7,77.7,77.56,77.56,61000.0,56.5321,56.5321,56.4302,56.4302,61000.0
2014-02-12 14:15:00,77.57,77.66,77.56,77.66,42100.0,56.4375,56.503,56.4302,56.503,42100.0
2014-02-12 14:20:00,77.66,77.68,77.64,77.65,55600.0,56.503,56.5175,56.4884,56.4957,55600.0
2014-02-12 14:25:00,77.65,77.66,77.6,77.6,67600.0,56.4957,56.503,56.4593,56.4593,67600.0
2014-02-12 14:30:00,77.6,77.6,77.51,77.54,63700.0,56.4593,56.4593,56.3938,56.4157,63700.0
2014-02-12 14:35:00,77.55,77.57,77.5,77.52,37800.0,56.4229,56.4375,56.3866,56.4011,37800.0
2014-02-12 14:40:00,77.51,77.55,77.5,77.53,40200.0,56.3938,56.4229,56.3866,56.4084,40200.0
2014-02-12 14:45:00,77.52,77.54,77.5,77.52,103600.0,56.4011,56.4157,56.3866,56.4011,103600.0
2014-02-12 14:50:00,77.52,77.54,77.5,77.52,126200.0,56.4011,56.4157,56.3866,56.4011,126200.0
2014-02-12 14:55:00,77.51,77.55,77.5,77.52,123100.0,56.3938,56.4229,56.3866,56.4011,123100.0
2014-02-12 15:00:00,77.52,77.55,77.44,77.44,111600.0,56.4011,56.4229,56.3429,56.3429,111600.0
2014-02-12 15:05:00,77.44,77.46,77.4,77.45,136100.0,56.3429,56.3575,56.3138,56.3502,136100.0
2014-02-12 15:10:00,77.44,77.46,77.38,77.39,120900.0,56.3429,56.3575,56.2993,56.3065,120900.0
2014-02-12 15:15:00,77.39,77.5,77.38,77.49,93200.0,56.3065,56.3866,56.2993,56.3793,93200.0
2014-02-12 15:20:00,77.49,77.52,77.43,77.44,88100.0,56.3793,56.4011,56.3356,56.3429,88100.0
2014-02-12 15:25:00,77.44,77.45,77.4,77.4,80700.0,56.3429,56.3502,56.3138,56.3138,80700.0
2014-02-12 15:30:00,77.41,77.49,77.4,77.44,141800.0,56.3211,56.3793,56.3138,56.3429,141800.0
2014-02-12 15:35:00,77.44,77.46,77.39,77.39,129600.0,56.3429,56.3575,56.3065,56.3065,129600.0
2014-02-12 15:40:00,77.4,77.51,77.39,77.51,121200.0,56.3138,56.3938,56.3065,56.3938,121200.0
2014-02-12 15:45:00,77.51,77.54,77.44,77.44,151100.0,56.3938,56.4157,56.3429,56.3429,151100.0
2014-02-12 15:50:00,77.44,77.46,77.4,77.41,208600.0,56.3429,56.3575,56.3138,56.3211,208600.0
2014-02-12 15:55:00,77.41,77.49,77.4,77.48,331600.0,56.3211,56.3793,56.3138,56.372,331600.0
2014-02-13 09:30:00,77.09,77.41,77.0,77.23,211200.0,56.0883,56.3211,56.0228,56.1901,211200.0
2014-02-13 09:35:00,77.27,77.44,77.14,77.26,184600.0,56.2192,56.3429,56.1246,56.212,184600.0
2014-02-13 09:40:00,77.26,77.38,77.22,77.28,180500.0,56.212,56.2993,56.1828,56.2265,180500.0
2014-02-13 09:45:00,77.29,77.29,77.03,77.11,192200.0,56.2338,56.2338,56.0446,56.1028,192200.0
2014-02-13 09:50:00,77.1,77.21,77.09,77.19,131900.0,56.0955,56.1756,56.0883,56.161,131900.0
2014-02-13 09:55:00,77.19,77.21,77.05,77.15,113200.0,56.161,56.1756,56.0592,56.1319,113200.0
2014-02-13 10:00:00,77.18,77.2,77.1,77.19,55600.0,56.1537,56.1683,56.0955,56.161,55600.0
2014-02-13 10:05:00,77.2,77.34,77.13,77.34,134300.0,56.1683,56.2702,56.1174,56.2702,134300.0
2014-02-13 10:10:00,77.34,77.38,77.26,77.33,97700.0,56.2702,56.2993,56.212,56.2629,97700.0
2014-02-13 10:15:00,77.32,77.43,77.32,77.43,93000.0,56.2556,56.3356,56.2556,56.3356,93000.0
2014-02-13 10:20:00,77.44,77.47,77.34,77.35,97000.0,56.3429,56.3647,56.2702,56.2774,97000.0
2014-02-13 10:25:00,77.34,77.39,77.29,77.31,39100.0,56.2702,56.3065,56.2338,56.2483,39100.0
2014-02-13 10:30:00,77.31,77.31,77.25,77.29,48800.0,56.2483,56.2483,56.2047,56.2338,48800.0
2014-02-13 10:35:00,77.3,77.36,77.28,77.3,35500.0,56.2411,56.2847,56.2265,56.2411,35500.0
2014-02-13 10:40:00,77.29,77.33,77.26,77.33,29500.0,56.2338,56.2629,56.212,56.2629,29500.0
2014-02-13 10:45:00,77.33,77.35,77.26,77.35,58800.0,56.2629,56.2774,56.212,56.2774,58800.0
2014-02-13 10:50:00,77.35,77.52,77.35,77.47,111400.0,56.2774,56.4011,56.2774,56.3647,111400.0
2014-02-13 10:55:00,77.47,77.54,77.47,77.5,87800.0,56.3647,56.4157,56.3647,56.3866,87800.0
2014-02-13 11:00:00,77.5,77.52,77.46,77.46,39000.0,56.3866,56.4011,56.3575,56.3575,39000.0
2014-02-13 11:05:00,77.45,77.49,77.4,77.49,45500.0,56.3502,56.3793,56.3138,56.3793,45500.0
2014-02-13 11:10:00,77.48,77.53,77.44,77.52,41300.0,56.372,56.4084,56.3429,56.4011,41300.0
2014-02-13 11:15:00,77.52,77.61,77.52,77.61,128600.0,56.4011,56.4666,56.4011,56.4666,128600.0
2014-02-13 11:20:00,77.61,77.73,77.61,77.73,74100.0,56.4666,56.5539,56.4666,56.5539,74100.0
2014-02-13 11:25:00,77.73,77.78,77.7,77.7,62800.0,56.5539,56.5903,56.5321,56.5321,62800.0
2014-02-13 11:30:00,77.7,77.8,77.7,77.75,88100.0,56.5321,56.6048,56.5321,56.5685,88100.0
2014-02-13 11:35:00,77.74,77.75,77.67,77.72,50000.0,56.5612,56.5685,56.5103,56.5466,50000.0
2014-02-13 11:40:00,77.71,77.72,77.61,77.61,116100.0,56.5394,56.5466,56.4666,56.4666,116100.0
2014-02-13 11:45:00,77.61,77.63,77.52,77.52,85900.0,56.4666,56.4812,56.4011,56.4011,85900.0
2014-02-13 11:50:00,77.52,77.53,77.49,77.51,87300.0,56.4011,56.4084,56.3793,56.3938,87300.0
2014-02-13 11:55:00,77.5,77.52,77.44,77.46,76300.0,56.3866,56.4011,56.3429,56.3575,76300.0
2014-02-13 12:00:00,77.45,77.5,77.42,77.44,81400.0,56.3502,56.3866,56.3284,56.3429,81400.0
2014-02-13 12:05:00,77.44,77.46,77.42,77.42,47500.0,56.3429,56.3575,56.3284,56.3284,47500.0
2014-02-13 12:10:00,77.42,77.46,77.4,77.43,54000.0,56.3284,56.3575,56.3138,56.3356,54000.0
2014-02-13 12:15:00,77.42,77.49,77.42,77.49,33400.0,56.3284,56.3793,56.3284,56.3793,33400.0
2014-02-13 12:20:00,77.48,77.5,77.44,77.45,32600.0,56.372,56.3866,56.3429,56.3502,32600.0
2014-02-13 12:25:00,77.45,77.48,77.42,77.46,20600.0,56.3502,56.372,56.3284,56.3575,20600.0
2014-02-13 12:30:00,77.47,77.5,77.46,77.47,36800.0,56.3647,56.3866,56.3575,56.3647,36800.0
2014-02-13 12:35:00,77.47,77.49,77.44,77.47,28000.0,56.3647,56.3793,56.3429,56.3647,28000.0
2014-02-13 12:40:00,77.47,77.51,77.46,77.49,30000.0,56.3647,56.3938,56.3575,56.3793,30000.0
2014-02-13 12:45:00,77.49,77.59,77.49,77.58,25500.0,56.3793,56.452,56.3793,56.4448,25500.0
2014-02-13 12:50:00,77.58,77.6,77.55,77.56,101100.0,56.4448,56.4593,56.4229,56.4302,101100.0
2014-02-13 12:55:00,77.55,77.59,77.55,77.58,17600.0,56.4229,56.452,56.4229,56.4448,17600.0
2014-02-13 13:00:00,77.58,77.59,77.54,77.58,45800.0,56.4448,56.452,56.4157,56.4448,45800.0
2014-02-13 13:05:00,77.58,77.64,77.56,77.63,41700.0,56.4448,56.4884,56.4302,56.4812,41700.0
2014-02-13 13:10:00,77.62,77.68,77.62,77.68,46500.0,56.4739,56.5175,56.4739,56.5175,46500.0
2014-02-13 13:15:00,77.68,77.71,77.64,77.7,45000.0,56.5175,56.5394,56.4884,56.5321,45000.0
2014-02-13 13:20:00,77.71,77.73,77.67,77.73,35700.0,56.5394,56.5539,56.5103,56.5539,35700.0
2014-02-13 13:25:00,77.73,77.76,77.71,77.73,39100.0,56.5539,56.5757,56.5394,56.5539,39100.0
2014-02-13 13:30:00,77.73,77.73,77.65,77.65,33800.0,56.5539,56.5539,56.4957,56.4957,33800.0
2014-02-13 13:35:00,77.66,77.67,77.62,77.66,49400.0,56.503,56.5103,56.4739,56.503,49400.0
2014-02-13 13:40:00,77.66,77.69,77.63,77.68,39400.0,56.503,56.5248,56.4812,56.5175,39400.0
2014-02-13 13:45:00,77.68,77.7,77.63,77.64,40500.0,56.5175,56.5321,56.4812,56.4884,40500.0
2014-02-13 13:50:00,77.64,77.67,77.63,77.65,41500.0,56.4884,56.5103,56.4812,56.4957,41500.0
2014-02-13 13:55:00,77.65,77.69,77.64,77.65,105100.0,56.4957,56.5248,56.4884,56.4957,105100.0
2014-02-13 14:00:00,77.66,77.69,77.65,77.69,42400.0,56.503,56.5248,56.4957,56.5248,42400.0
2014-02-13 14:05:00,77.68,77.75,77.68,77.73,42900.0,56.5175,56.5685,56.5175,56.5539,42900.0
2014-02-13 14:10:00,77.73,77.84,77.72,77.83,88700.0,56.5539,56.6339,56.5466,56.6267,88700.0
2014-02-13 14:15:00,77.83,77.84,77.76,77.77,44700.0,56.6267,56.6339,56.5757,56.583,44700.0
2014-02-13 14:20:00,77.77,77.81,77.73,77.8,52700.0,56.583,56.6121,56.5539,56.6048,52700.0
2014-02-13 14:25:00,77.81,77.81,77.72,77.75,48400.0,56.6121,56.6121,56.5466,56.5685,48400.0
2014-02-13 14:30:00,77.75,77.76,77.72,77.72,38000.0,56.5685,56.5757,56.5466,56.5466,38000.0
2014-02-13 14:35:00,77.73,77.77,77.73,77.75,47200.0,56.5539,56.583,56.5539,56.5685,47200.0
2014-02-13 14:40:00,77.74,77.77,77.74,77.77,62300.0,56.5612,56.583,56.5612,56.583,62300.0
2014-02-13 14:45:00,77.77,77.83,77.77,77.82,46000.0,56.583,56.6267,56.583,56.6194,46000.0
2014-02-13 14:50:00,77.83,77.91,77.82,77.91,119200.0,56.6267,56.6849,56.6194,56.6849,119200.0
2014-02-13 14:55:00,77.91,77.92,77.88,77.89,120100.0,56.6849,56.6921,56.663,56.6703,120100.0
2014-02-13 15:00:00,77.89,77.92,77.83,77.84,152000.0,56.6703,56.6921,56.6267,56.6339,152000.0
2014-02-13 15:05:00,77.84,77.85,77.82,77.83,103500.0,56.6339,56.6412,56.6194,56.6267,103500.0
2014-02-13 15:10:00,77.82,77.83,77.78,77.8,130000.0,56.6194,56.6267,56.5903,56.6048,130000.0
2014-02-13 15:15:00,77.8,77.84,77.8,77.8,71500.0,56.6048,56.6339,56.6048,56.6048,71500.0
2014-02-13 15:20:00,77.81,77.82,77.79,77.8,62600.0,56.6121,56.6194,56.5976,56.6048,62600.0
2014-02-13 15:25:00,77.8,77.82,77.78,77.8,68800.0,56.6048,56.6194,56.5903,56.6048,68800.0
2014-02-13 15:30:00,77.8,77.84,77.78,77.84,82800.0,56.6048,56.6339,56.5903,56.6339,82800.0
2014-02-13 15:35:00,77.83,77.84,77.8,77.81,83700.0,56.6267,56.6339,56.6048,56.6121,83700.0
2014-02-13 15:40:00,77.8,77.84,77.8,77.81,86300.0,56.6048,56.6339,56.6048,56.6121,86300.0
2014-02-13 15:45:00,77.81,77.83,77.78,77.82,150100.0,56.6121,56.6267,56.5903,56.6194,150100.0
2014-02-13 15:50:00,77.82,77.91,77.81,77.91,246300.0,56.6194,56.6849,56.6121,56.6849,246300.0
2014-02-13 15:55:00,77.91,77.92,77.76,77.8,379000.0,56.6849,56.6921,56.5757,56.6048,379000.0
2014-02-14 09:30:00,77.69,77.79,77.25,77.44,228600.0,56.5248,56.5976,56.2047,56.3429,228600.0
2014-02-14 09:35:00,77.45,77.75,77.37,77.69,128200.0,56.3502,56.5685,56.292,56.5248,128200.0
2014-02-14 09:40:00,77.69,77.86,77.63,77.81,177700.0,56.5248,56.6485,56.4812,56.6121,177700.0
2014-02-14 09:45:00,77.82,77.98,77.78,77.97,112900.0,56.6194,56.7358,56.5903,56.7285,112900.0
2014-02-14 09:50:00,77.98,78.15,77.27,78.04,490400.0,56.7358,56.8595,56.2192,56.7795,490400.0
2014-02-14 09:55:00,78.05,78.28,78.05,78.28,144600.0,56.7867,56.9541,56.7867,56.9541,144600.0
2014-02-14 10:00:00,78.27,78.48,78.26,78.42,331900.0,56.9468,57.0996,56.9395,57.0559,331900.0
2014-02-14 10:05:00,78.41,78.49,78.4,78.48,162200.0,57.0487,57.1069,57.0414,57.0996,162200.0
2014-02-14 10:10:00,78.48,78.72,78.48,78.7,209500.0,57.0996,57.2742,57.0996,57.2597,209500.0
2014-02-14 10:15:00,78.7,78.71,78.59,78.67,143200.0,57.2597,57.2669,57.1796,57.2378,143200.0
2014-02-14 10:20:00,78.67,78.78,78.66,78.78,131000.0,57.2378,57.3179,57.2305,57.3179,131000.0
2014-02-14 10:25:00,78.77,78.94,78.77,78.92,166600.0,57.3106,57.4343,57.3106,57.4197,166600.0
2014-02-14 10:30:00,78.93,79.14,78.92,79.01,323600.0,57.427,57.5798,57.4197,57.4852,323600.0
2014-02-14 10:35:00,79.01,79.08,78.91,78.99,123000.0,57.4852,57.5361,57.4124,57.4706,123000.0
2014-02-14 10:40:00,78.99,79.07,78.95,79.07,107300.0,57.4706,57.5289,57.4415,57.5289,107300.0
2014-02-14 10:45:00,79.07,79.25,79.06,79.22,129600.0,57.5289,57.6598,57.5216,57.638,129600.0
2014-02-14 10:50:00,79.23,79.23,79.08,79.17,125900.0,57.6453,57.6453,57.5361,57.6016,125900.0
2014-02-14 10:55:00,79.16,79.27,79.16,79.2,130700.0,57.5943,57.6744,57.5943,57.6234,130700.0
2014-02-14 11:00:00,79.2,79.21,79.13,79.15,91100.0,57.6234,57.6307,57.5725,57.5871,91100.0
2014-02-14 11:05:00,79.15,79.23,79.13,79.14,154900.0,57.5871,57.6453,57.5725,57.5798,154900.0
2014-02-14 11:10:00,79.14,79.17,79.08,79.17,68200.0,57.5798,57.6016,57.5361,57.6016,68200.0
2014-02-14 11:15:00,79.17,79.18,79.14,79.17,127700.0,57.6016,57.6089,57.5798,57.6016,127700.0
2014-02-14 11:20:00,79.17,79.17,79.04,79.06,73100.0,57.6016,57.6016,57.507,57.5216,73100.0
2014-02-14 11:25:00,79.06,79.07,78.94,78.94,67200.0,57.5216,57.5289,57.4343,57.4343,67200.0
2014-02-14 11:30:00,78.95,78.99,78.93,78.96,70800.0,57.4415,57.4706,57.427,57.4488,70800.0
2014-02-14 11:35:00,78.96,79.04,78.95,79.04,99800.0,57.4488,57.507,57.4415,57.507,99800.0
2014-02-14 11:40:00,79.04,79.12,79.04,79.12,94900.0,57.507,57.5652,57.507,57.5652,94900.0
2014-02-14 11:45:00,79.12,79.19,79.11,79.19,53500.0,57.5652,57.6162,57.558,57.6162,53500.0
2014-02-14 11:50:00,79.18,79.23,79.18,79.22,109400.0,57.6089,57.6453,57.6089,57.638,109400.0
2014-02-14 11:55:00,79.22,79.24,79.16,79.17,86800.0,57.638,57.6525,57.5943,57.6016,86800.0
2014-02-14 12:00:00,79.17,79.24,79.17,79.22,141900.0,57.6016,57.6525,57.6016,57.638,141900.0
2014-02-14 12:05:00,79.22,79.22,79.14,79.2,52600.0,57.638,57.638,57.5798,57.6234,52600.0
2014-02-14 12:10:00,79.21,79.21,79.17,79.21,48200.0,57.6307,57.6307,57.6016,57.6307,48200.0
2014-02-14 12:15:00,79.22,79.25,79.21,79.23,59800.0,57.638,57.6598,57.6307,57.6453,59800.0
2014-02-14 12:20:00,79.23,79.23,79.17,79.22,50500.0,57.6453,57.6453,57.6016,57.638,50500.0
2014-02-14 12:25:00,79.22,79.23,79.19,79.2,58900.0,57.638,57.6453,57.6162,57.6234,58900.0
2014-02-14 12:30:00,79.19,79.39,79.19,79.39,136300.0,57.6162,57.7617,57.6162,57.7617,136300.0
2014-02-14 12:35:00,79.39,79.41,79.34,79.37,161600.0,57.7617,57.7762,57.7253,57.7471,161600.0
2014-02-14 12:40:00,79.37,79.39,79.34,79.35,99400.0,57.7471,57.7617,57.7253,57.7326,99400.0
2014-02-14 12:45:00,79.35,79.41,79.33,79.4,58700.0,57.7326,57.7762,57.718,57.7689,58700.0
2014-02-14 12:50:00,79.39,79.45,79.38,79.4,163200.0,57.7617,57.8053,57.7544,57.7689,163200.0
2014-02-14 12:55:00,79.4,79.43,79.39,79.4,85400.0,57.7689,57.7908,57.7617,57.7689,85400.0
2014-02-14 13:00:00,79.4,79.49,79.39,79.46,89500.0,57.7689,57.8344,57.7617,57.8126,89500.0
2014-02-14 13:05:00,79.45,79.5,79.42,79.49,171300.0,57.8053,57.8417,57.7835,57.8344,171300.0
2014-02-14 13:10:00,79.5,79.57,79.49,79.57,71200.0,57.8417,57.8926,57.8344,57.8926,71200.0
2014-02-14 13:15:00,79.57,79.58,79.51,79.51,78800.0,57.8926,57.8999,57.849,57.849,78800.0
2014-02-14 13:20:00,79.51,79.56,79.47,79.48,80900.0,57.849,57.8854,57.8199,57.8272,80900.0
2014-02-14 13:25:00,79.47,79.5,79.4,79.5,89200.0,57.8199,57.8417,57.7689,57.8417,89200.0
2014-02-14 13:30:00,79.5,79.52,79.46,79.47,55400.0,57.8417,57.8563,57.8126,57.8199,55400.0
2014-02-14 13:35:00,79.46,79.49,79.46,79.49,23400.0,57.8126,57.8344,57.8126,57.8344,23400.0
2014-02-14 13:40:00,79.5,79.55,79.5,79.54,65500.0,57.8417,57.8781,57.8417,57.8708,65500.0
2014-02-14 13:45:00,79.55,79.59,79.54,79.55,85800.0,57.8781,57.9072,57.8708,57.8781,85800.0
2014-02-14 13:50:00,79.55,79.63,79.55,79.62,89500.0,57.8781,57.9363,57.8781,57.929,89500.0
2014-02-14 13:55:00,79.62,79.7,79.61,79.69,118900.0,57.929,57.9872,57.9217,57.9799,118900.0
2014-02-14 14:00:00,79.69,79.7,79.65,79.7,173600.0,57.9799,57.9872,57.9508,57.9872,173600.0
2014-02-14 14:05:00,79.71,79.75,79.7,79.7,111400.0,57.9945,58.0236,57.9872,57.9872,111400.0
2014-02-14 14:10:00,79.71,79.71,79.55,79.55,92100.0,57.9945,57.9945,57.8781,57.8781,92100.0
2014-02-14 14:15:00,79.55,79.64,79.54,79.64,68700.0,57.8781,57.9436,57.8708,57.9436,68700.0
2014-02-14 14:20:00,79.64,79.65,79.58,79.61,66100.0,57.9436,57.9508,57.8999,57.9217,66100.0
2014-02-14 14:25:00,79.61,79.63,79.56,79.6,59200.0,57.9217,57.9363,57.8854,57.9145,59200.0
2014-02-14 14:30:00,79.59,79.62,79.59,79.62,74800.0,57.9072,57.929,57.9072,57.929,74800.0
2014-02-14 14:35:00,79.61,79.64,79.56,79.56,64800.0,57.9217,57.9436,57.8854,57.8854,64800.0
2014-02-14 14:40:00,79.57,79.58,79.52,79.53,89800.0,57.8926,57.8999,57.8563,57.8635,89800.0
2014-02-14 14:45:00,79.53,79.56,79.53,79.56,60900.0,57.8635,57.8854,57.8635,57.8854,60900.0
2014-02-14 14:50:00,79.55,79.58,79.54,79.54,73800.0,57.8781,57.8999,57.8708,57.8708,73800.0
2014-02-14 14:55:00,79.54,79.6,79.54,79.56,87300.0,57.8708,57.9145,57.8708,57.8854,87300.0
2014-02-14 15:00:00,79.56,79.59,79.55,79.59,89400.0,57.8854,57.9072,57.8781,57.9072,89400.0
2014-02-14 15:05:00,79.59,79.61,79.59,79.6,137000.0,57.9072,57.9217,57.9072,57.9145,137000.0
2014-02-14 15:10:00,79.59,79.6,79.56,79.56,188500.0,57.9072,57.9145,57.8854,57.8854,188500.0
2014-02-14 15:15:00,79.56,79.56,79.51,79.51,83400.0,57.8854,57.8854,57.849,57.849,83400.0
2014-02-14 15:20:00,79.51,79.52,79.47,79.48,82300.0,57.849,57.8563,57.8199,57.8272,82300.0
2014-02-14 15:25:00,79.49,79.52,79.48,79.48,68000.0,57.8344,57.8563,57.8272,57.8272,68000.0
2014-02-14 15:30:00,79.49,79.5,79.45,79.46,70900.0,57.8344,57.8417,57.8053,57.8126,70900.0
2014-02-14 15:35:00,79.45,79.47,79.4,79.4,105300.0,57.8053,57.8199,57.7689,57.7689,105300.0
2014-02-14 15:40:00,79.4,79.45,79.38,79.45,131900.0,57.7689,57.8053,57.7544,57.8053,131900.0
2014-02-14 15:45:00,79.45,79.45,79.41,79.42,202000.0,57.8053,57.8053,57.7762,57.7835,202000.0
2014-02-14 15:50:00,79.42,79.42,79.35,79.36,213000.0,57.7835,57.7835,57.7326,57.7398,213000.0
2014-02-14 15:55:00,79.35,79.44,79.35,79.4,362200.0,57.7326,57.7981,57.7326,57.7689,362200.0
2014-02-18 09:30:00,79.48,79.63,78.14,78.29,708300.0,57.8272,57.9363,56.8522,56.9613,708300.0
2014-02-18 09:35:00,78.29,78.46,78.03,78.12,379300.0,56.9613,57.085,56.7722,56.8377,379300.0
2014-02-18 09:40:00,78.1,78.21,77.92,78.08,441800.0,56.8231,56.9031,56.6921,56.8086,441800.0
2014-02-18 09:45:00,78.08,78.32,78.08,78.14,259500.0,56.8086,56.9832,56.8086,56.8522,259500.0
2014-02-18 09:50:00,78.13,78.18,78.02,78.04,229000.0,56.8449,56.8813,56.7649,56.7795,229000.0
2014-02-18 09:55:00,78.04,78.13,77.85,77.88,369300.0,56.7795,56.8449,56.6412,56.663,369300.0
2014-02-18 10:00:00,77.86,77.96,77.71,77.73,357900.0,56.6485,56.7212,56.5394,56.5539,357900.0
2014-02-18 10:05:00,77.73,77.76,77.56,77.71,288700.0,56.5539,56.5757,56.4302,56.5394,288700.0
2014-02-18 10:10:00,77.72,77.81,77.69,77.69,252100.0,56.5466,56.6121,56.5248,56.5248,252100.0
2014-02-18 10:15:00,77.7,77.83,77.69,77.81,211600.0,56.5321,56.6267,56.5248,56.6121,211600.0
2014-02-18 10:20:00,77.81,77.96,77.81,77.93,230900.0,56.6121,56.7212,56.6121,56.6994,230900.0
2014-02-18 10:25:00,77.92,77.93,77.81,77.81,196000.0,56.6921,56.6994,56.6121,56.6121,196000.0
2014-02-18 10:30:00,77.82,78.03,77.82,77.87,187700.0,56.6194,56.7722,56.6194,56.6558,187700.0
2014-02-18 10:35:00,77.88,77.94,77.86,77.9,120100.0,56.663,56.7067,56.6485,56.6776,120100.0
2014-02-18 10:40:00,77.9,77.95,77.78,77.78,131000.0,56.6776,56.714,56.5903,56.5903,131000.0
2014-02-18 10:45:00,77.78,77.95,77.78,77.95,108200.0,56.5903,56.714,56.5903,56.714,108200.0
2014-02-18 10:50:00,77.94,78.01,77.93,77.95,139500.0,56.7067,56.7576,56.6994,56.714,139500.0
2014-02-18 10:55:00,77.93,77.94,77.8,77.84,129800.0,56.6994,56.7067,56.6048,56.6339,129800.0
2014-02-18 11:00:00,77.85,77.99,77.82,77.99,142100.0,56.6412,56.7431,56.6194,56.7431,142100.0
2014-02-18 11:05:00,78.0,78.14,77.98,78.14,125600.0,56.7504,56.8522,56.7358,56.8522,125600.0
2014-02-18 11:10:00,78.14,78.14,78.06,78.1,138300.0,56.8522,56.8522,56.794,56.8231,138300.0
2014-02-18 11:15:00,78.1,78.11,78.06,78.1,94100.0,56.8231,56.8304,56.794,56.8231,94100.0
2014-02-18 11:20:00,78.11,78.14,78.06,78.11,112700.0,56.8304,56.8522,56.794,56.8304,112700.0
2014-02-18 11:25:00,78.12,78.22,78.12,78.22,80000.0,56.8377,56.9104,56.8377,56.9104,80000.0
2014-02-18 11:30:00,78.22,78.25,78.2,78.21,114200.0,56.9104,56.9322,56.8959,56.9031,114200.0
2014-02-18 11:35:00,78.2,78.22,78.14,78.21,106000.0,56.8959,56.9104,56.8522,56.9031,106000.0
2014-02-18 11:40:00,78.22,78.22,78.09,78.14,172900.0,56.9104,56.9104,56.8158,56.8522,172900.0
2014-02-18 11:45:00,78.14,78.24,78.11,78.13,96600.0,56.8522,56.925,56.8304,56.8449,96600.0
2014-02-18 11:50:00,78.13,78.2,78.13,78.16,92100.0,56.8449,56.8959,56.8449,56.8668,92100.0
2014-02-18 11:55:00,78.17,78.19,78.13,78.14,74700.0,56.874,56.8886,56.8449,56.8522,74700.0
2014-02-18 12:00:00,78.14,78.16,78.04,78.04,85600.0,56.8522,56.8668,56.7795,56.7795,85600.0
2014-02-18 12:05:00,78.05,78.1,78.04,78.05,72400.0,56.7867,56.8231,56.7795,56.7867,72400.0
2014-02-18 12:10:00,78.06,78.13,78.06,78.13,82700.0,56.794,56.8449,56.794,56.8449,82700.0
2014-02-18 12:15:00,78.14,78.14,78.03,78.04,102200.0,56.8522,56.8522,56.7722,56.7795,102200.0
2014-02-18 12:20:00,78.05,78.06,77.95,78.01,148100.0,56.7867,56.794,56.714,56.7576,148100.0
2014-02-18 12:25:00,78.01,78.1,78.0,78.08,80100.0,56.7576,56.8231,56.7504,56.8086,80100.0
2014-02-18 12:30:00,78.07,78.1,78.07,78.1,60900.0,56.8013,56.8231,56.8013,56.8231,60900.0
2014-02-18 12:35:00,78.09,78.1,78.03,78.04,70800.0,56.8158,56.8231,56.7722,56.7795,70800.0
2014-02-18 12:40:00,78.04,78.08,78.01,78.08,114900.0,56.7795,56.8086,56.7576,56.8086,114900.0
2014-02-18 12:45:00,78.08,78.11,78.03,78.04,73600.0,56.8086,56.8304,56.7722,56.7795,73600.0
2014-02-18 12:50:00,78.04,78.08,78.0,78.0,81300.0,56.7795,56.8086,56.7504,56.7504,81300.0
2014-02-18 12:55:00,78.01,78.07,78.0,78.07,110300.0,56.7576,56.8013,56.7504,56.8013,110300.0
2014-02-18 13:00:00,78.08,78.08,78.01,78.02,75200.0,56.8086,56.8086,56.7576,56.7649,75200.0
2014-02-18 13:05:00,78.01,78.02,77.96,78.0,99700.0,56.7576,56.7649,56.7212,56.7504,99700.0
2014-02-18 13:10:00,78.0,78.05,77.99,78.01,257500.0,56.7504,56.7867,56.7431,56.7576,257500.0
2014-02-18 13:15:00,78.01,78.02,77.94,77.94,115800.0,56.7576,56.7649,56.7067,56.7067,115800.0
2014-02-18 13:20:00,77.95,77.97,77.89,77.91,162200.0,56.714,56.7285,56.6703,56.6849,162200.0
2014-02-18 13:25:00,77.92,77.96,77.92,77.96,51100.0,56.6921,56.7212,56.6921,56.7212,51100.0
2014-02-18 13:30:00,77.95,78.01,77.93,78.0,87600.0,56.714,56.7576,56.6994,56.7504,87600.0
2014-02-18 13:35:00,78.0,78.01,77.98,78.0,101100.0,56.7504,56.7576,56.7358,56.7504,101100.0
2014-02-18 13:40:00,78.0,78.01,77.99,77.99,49600.0,56.7504,56.7576,56.7431,56.7431,49600.0
2014-02-18 13:45:00,78.0,78.0,77.95,77.97,68900.0,56.7504,56.7504,56.714,56.7285,68900.0
2014-02-18 13:50:00,77.98,78.01,77.97,77.99,77000.0,56.7358,56.7576,56.7285,56.7431,77000.0
2014-02-18 13:55:00,78.0,78.01,77.98,77.99,67000.0,56.7504,56.7576,56.7358,56.7431,67000.0
2014-02-18 14:00:00,78.0,78.01,77.99,78.01,66100.0,56.7504,56.7576,56.7431,56.7576,66100.0
2014-02-18 14:05:00,78.01,78.01,77.99,78.01,42300.0,56.7576,56.7576,56.7431,56.7576,42300.0
2014-02-18 14:10:00,78.0,78.01,77.97,77.99,72400.0,56.7504,56.7576,56.7285,56.7431,72400.0
2014-02-18 14:15:00,77.99,78.0,77.97,77.98,103900.0,56.7431,56.7504,56.7285,56.7358,103900.0
2014-02-18 14:20:00,77.98,77.98,77.94,77.95,74000.0,56.7358,56.7358,56.7067,56.714,74000.0
2014-02-18 14:25:00,77.95,77.96,77.9,77.91,74800.0,56.714,56.7212,56.6776,56.6849,74800.0
2014-02-18 14:30:00,77.91,77.95,77.9,77.94,103500.0,56.6849,56.714,56.6776,56.7067,103500.0
2014-02-18 14:35:00,77.94,78.0,77.92,78.0,46800.0,56.7067,56.7504,56.6921,56.7504,46800.0
2014-02-18 14:40:00,78.01,78.06,78.0,78.05,109900.0,56.7576,56.794,56.7504,56.7867,109900.0
2014-02-18 14:45:00,78.06,78.23,78.06,78.2,193400.0,56.794,56.9177,56.794,56.8959,193400.0
2014-02-18 14:50:00,78.2,78.2,78.06,78.06,104700.0,56.8959,56.8959,56.794,56.794,104700.0
2014-02-18 14:55:00,78.06,78.07,77.99,78.04,134400.0,56.794,56.8013,56.7431,56.7795,134400.0
2014-02-18 15:00:00,78.05,78.06,77.98,77.98,111300.0,56.7867,56.794,56.7358,56.7358,111300.0
2014-02-18 15:05:00,77.98,78.03,77.98,78.01,96700.0,56.7358,56.7722,56.7358,56.7576,96700.0
2014-02-18 15:10:00,78.0,78.03,77.99,78.01,115800.0,56.7504,56.7722,56.7431,56.7576,115800.0
2014-02-18 15:15:00,78.01,78.02,77.99,78.0,88100.0,56.7576,56.7649,56.7431,56.7504,88100.0
2014-02-18 15:20:00,77.99,78.03,77.98,78.0,140400.0,56.7431,56.7722,56.7358,56.7504,140400.0
2014-02-18 15:25:00,78.0,78.01,77.99,78.0,115600.0,56.7504,56.7576,56.7431,56.7504,115600.0
2014-02-18 15:30:00,78.0,78.02,77.99,78.0,108900.0,56.7504,56.7649,56.7431,56.7504,108900.0
2014-02-18 15:35:00,78.0,78.01,77.97,77.98,167200.0,56.7504,56.7576,56.7285,56.7358,167200.0
2014-02-18 15:40:00,77.98,78.04,77.98,78.04,134000.0,56.7358,56.7795,56.7358,56.7795,134000.0
2014-02-18 15:45:00,78.04,78.06,77.97,78.05,243600.0,56.7795,56.794,56.7285,56.7867,243600.0
2014-02-18 15:50:00,78.05,78.13,78.05,78.09,266200.0,56.7867,56.8449,56.7867,56.8158,266200.0
2014-02-18 15:55:00,78.08,78.09,77.97,77.97,652600.0,56.8086,56.8158,56.7285,56.7285,652600.0
2014-02-19 09:30:00,77.64,77.75,77.55,77.69,353200.0,56.4884,56.5685,56.4229,56.5248,353200.0
2014-02-19 09:35:00,77.69,77.96,77.68,77.91,173900.0,56.5248,56.7212,56.5175,56.6849,173900.0
2014-02-19 09:40:00,77.91,78.02,77.91,77.97,106800.0,56.6849,56.7649,56.6849,56.7285,106800.0
2014-02-19 09:45:00,77.96,78.18,77.92,78.18,113600.0,56.7212,56.8813,56.6921,56.8813,113600.0
2014-02-19 09:50:00,78.17,78.35,78.14,78.29,108900.0,56.874,57.005,56.8522,56.9613,108900.0
2014-02-19 09:55:00,78.28,78.47,78.27,78.37,107400.0,56.9541,57.0923,56.9468,57.0196,107400.0
2014-02-19 10:00:00,78.37,78.75,78.36,78.74,242300.0,57.0196,57.296,57.0123,57.2888,242300.0
2014-02-19 10:05:00,78.75,78.83,78.74,78.83,150300.0,57.296,57.3542,57.2888,57.3542,150300.0
2014-02-19 10:10:00,78.82,78.95,78.82,78.87,180500.0,57.347,57.4415,57.347,57.3833,180500.0
2014-02-19 10:15:00,78.86,78.96,78.83,78.9,190500.0,57.3761,57.4488,57.3542,57.4052,190500.0
2014-02-19 10:20:00,78.9,78.93,78.77,78.77,223100.0,57.4052,57.427,57.3106,57.3106,223100.0
2014-02-19 10:25:00,78.77,78.86,78.65,78.76,205600.0,57.3106,57.3761,57.2233,57.3033,205600.0
2014-02-19 10:30:00,78.76,78.8,78.7,78.77,164500.0,57.3033,57.3324,57.2597,57.3106,164500.0
2014-02-19 10:35:00,78.77,78.79,78.7,78.71,98900.0,57.3106,57.3251,57.2597,57.2669,98900.0
2014-02-19 10:40:00,78.7,78.71,78.62,78.63,97000.0,57.2597,57.2669,57.2014,57.2087,97000.0
2014-02-19 10:45:00,78.62,78.63,78.53,78.58,130800.0,57.2014,57.2087,57.136,57.1723,130800.0
2014-02-19 10:50:00,78.58,78.59,78.57,78.58,36300.0,57.1723,57.1796,57.1651,57.1723,36300.0
2014-02-19 10:55:00,78.58,78.58,78.48,78.53,93300.0,57.1723,57.1723,57.0996,57.136,93300.0
2014-02-19 11:00:00,78.54,78.58,78.5,78.56,60800.0,57.1432,57.1723,57.1141,57.1578,60800.0
2014-02-19 11:05:00,78.56,78.56,78.48,78.51,73400.0,57.1578,57.1578,57.0996,57.1214,73400.0
2014-02-19 11:10:00,78.51,78.52,78.48,78.49,114000.0,57.1214,57.1287,57.0996,57.1069,114000.0
2014-02-19 11:15:00,78.49,78.51,78.37,78.45,458000.0,57.1069,57.1214,57.0196,57.0778,458000.0
2014-02-19 11:20:00,78.44,78.5,78.39,78.5,71300.0,57.0705,57.1141,57.0341,57.1141,71300.0
2014-02-19 11:25:00,78.5,78.6,78.48,78.49,104900.0,57.1141,57.1869,57.0996,57.1069,104900.0
2014-02-19 11:30:00,78.48,78.49,78.44,78.47,39200.0,57.0996,57.1069,57.0705,57.0923,39200.0
2014-02-19 11:35:00,78.47,78.55,78.46,78.51,83400.0,57.0923,57.1505,57.085,57.1214,83400.0
2014-02-19 11:40:00,78.5,78.56,78.5,78.56,49600.0,57.1141,57.1578,57.1141,57.1578,49600.0
2014-02-19 11:45:00,78.55,78.57,78.54,78.56,61800.0,57.1505,57.1651,57.1432,57.1578,61800.0
2014-02-19 11:50:00,78.55,78.59,78.53,78.55,32800.0,57.1505,57.1796,57.136,57.1505,32800.0
2014-02-19 11:55:00,78.55,78.57,78.33,78.33,87200.0,57.1505,57.1651,56.9904,56.9904,87200.0
2014-02-19 12:00:00,78.32,78.35,78.19,78.35,133200.0,56.9832,57.005,56.8886,57.005,133200.0
2014-02-19 12:05:00,78.34,78.36,78.28,78.29,87400.0,56.9977,57.0123,56.9541,56.9613,87400.0
2014-02-19 12:10:00,78.29,78.34,78.28,78.31,61100.0,56.9613,56.9977,56.9541,56.9759,61100.0
2014-02-19 12:15:00,78.31,78.31,78.17,78.17,78500.0,56.9759,56.9759,56.874,56.874,78500.0
2014-02-19 12:20:00,78.17,78.18,78.09,78.16,73600.0,56.874,56.8813,56.8158,56.8668,73600.0
2014-02-19 12:25:00,78.16,78.21,78.14,78.16,93900.0,56.8668,56.9031,56.8522,56.8668,93900.0
2014-02-19 12:30:00,78.16,78.23,78.16,78.2,49900.0,56.8668,56.9177,56.8668,56.8959,49900.0
2014-02-19 12:35:00,78.2,78.24,78.15,78.2,36300.0,56.8959,56.925,56.8595,56.8959,36300.0
2014-02-19 12:40:00,78.2,78.21,78.13,78.2,57900.0,56.8959,56.9031,56.8449,56.8959,57900.0
2014-02-19 12:45:00,78.21,78.23,78.16,78.22,57800.0,56.9031,56.9177,56.8668,56.9104,57800.0
2014-02-19 12:50:00,78.22,78.27,78.22,78.22,36500.0,56.9104,56.9468,56.9104,56.9104,36500.0
2014-02-19 12:55:00,78.21,78.23,78.2,78.23,26700.0,56.9031,56.9177,56.8959,56.9177,26700.0
2014-02-19 13:00:00,78.23,78.26,78.22,78.24,40100.0,56.9177,56.9395,56.9104,56.925,40100.0
2014-02-19 13:05:00,78.24,78.26,78.22,78.24,48000.0,56.925,56.9395,56.9104,56.925,48000.0
2014-02-19 13:10:00,78.24,78.29,78.22,78.28,30100.0,56.925,56.9613,56.9104,56.9541,30100.0
2014-02-19 13:15:00,78.28,78.31,78.25,78.25,42200.0,56.9541,56.9759,56.9322,56.9322,42200.0
2014-02-19 13:20:00,78.26,78.32,78.25,78.31,28200.0,56.9395,56.9832,56.9322,56.9759,28200.0
2014-02-19 13:25:00,78.32,78.37,78.31,78.36,112700.0,56.9832,57.0196,56.9759,57.0123,112700.0
2014-02-19 13:30:00,78.37,78.41,78.37,78.4,56400.0,57.0196,57.0487,57.0196,57.0414,56400.0
2014-02-19 13:35:00,78.41,78.43,78.39,78.43,53700.0,57.0487,57.0632,57.0341,57.0632,53700.0
2014-02-19 13:40:00,78.42,78.47,78.42,78.45,62400.0,57.0559,57.0923,57.0559,57.0778,62400.0
2014-02-19 13:45:00,78.45,78.47,78.45,78.47,45700.0,57.0778,57.0923,57.0778,57.0923,45700.0
2014-02-19 13:50:00,78.47,78.48,78.42,78.47,57000.0,57.0923,57.0996,57.0559,57.0923,57000.0
2014-02-19 13:55:00,78.47,78.5,78.38,78.38,40700.0,57.0923,57.1141,57.0268,57.0268,40700.0
2014-02-19 14:00:00,78.39,78.5,78.35,78.37,84000.0,57.0341,57.1141,57.005,57.0196,84000.0
2014-02-19 14:05:00,78.37,78.56,78.36,78.53,46500.0,57.0196,57.1578,57.0123,57.136,46500.0
2014-02-19 14:10:00,78.53,78.54,78.43,78.45,43300.0,57.136,57.1432,57.0632,57.0778,43300.0
2014-02-19 14:15:00,78.44,78.44,78.32,78.36,55300.0,57.0705,57.0705,56.9832,57.0123,55300.0
2014-02-19 14:20:00,78.35,78.35,78.18,78.29,81300.0,57.005,57.005,56.8813,56.9613,81300.0
2014-02-19 14:25:00,78.29,78.37,78.25,78.37,45800.0,56.9613,57.0196,56.9322,57.0196,45800.0
2014-02-19 14:30:00,78.37,78.37,78.31,78.31,51500.0,57.0196,57.0196,56.9759,56.9759,51500.0
2014-02-19 14:35:00,78.33,78.35,78.25,78.31,62000.0,56.9904,57.005,56.9322,56.9759,62000.0
2014-02-19 14:40:00,78.31,78.38,78.25,78.26,66700.0,56.9759,57.0268,56.9322,56.9395,66700.0
2014-02-19 14:45:00,78.24,78.33,78.24,78.33,54200.0,56.925,56.9904,56.925,56.9904,54200.0
2014-02-19 14:50:00,78.34,78.4,78.32,78.4,52400.0,56.9977,57.0414,56.9832,57.0414,52400.0
2014-02-19 14:55:00,78.4,78.43,78.3,78.37,63500.0,57.0414,57.0632,56.9686,57.0196,63500.0
2014-02-19 15:00:00,78.36,78.38,78.34,78.34,86900.0,57.0123,57.0268,56.9977,56.9977,86900.0
2014-02-19 15:05:00,78.34,78.4,78.32,78.4,47700.0,56.9977,57.0414,56.9832,57.0414,47700.0
2014-02-19 15:10:00,78.39,78.39,78.24,78.35,94600.0,57.0341,57.0341,56.925,57.005,94600.0
2014-02-19 15:15:00,78.36,78.38,78.29,78.31,87900.0,57.0123,57.0268,56.9613,56.9759,87900.0
2014-02-19 15:20:00,78.31,78.35,78.26,78.34,91400.0,56.9759,57.005,56.9395,56.9977,91400.0
2014-02-19 15:25:00,78.34,78.35,78.3,78.33,89500.0,56.9977,57.005,56.9686,56.9904,89500.0
2014-02-19 15:30:00,78.33,78.33,78.26,78.26,83600.0,56.9904,56.9904,56.9395,56.9395,83600.0
2014-02-19 15:35:00,78.26,78.33,78.26,78.33,92200.0,56.9395,56.9904,56.9395,56.9904,92200.0
2014-02-19 15:40:00,78.33,78.33,78.27,78.31,152900.0,56.9904,56.9904,56.9468,56.9759,152900.0
2014-02-19 15:45:00,78.31,78.32,78.26,78.3,207900.0,56.9759,56.9832,56.9395,56.9686,207900.0
2014-02-19 15:50:00,78.29,78.32,78.19,78.2,204400.0,56.9613,56.9832,56.8886,56.8959,204400.0
2014-02-19 15:55:00,78.19,78.21,78.12,78.14,247200.0,56.8886,56.9031,56.8377,56.8522,247200.0
2014-02-20 09:30:00,77.85,78.11,77.62,77.66,334800.0,56.6412,56.8304,56.4739,56.503,334800.0
2014-02-20 09:35:00,77.66,77.9,77.61,77.67,223900.0,56.503,56.6776,56.4666,56.5103,223900.0
2014-02-20 09:40:00,77.66,77.67,77.5,77.57,233900.0,56.503,56.5103,56.3866,56.4375,233900.0
2014-02-20 09:45:00,77.58,77.86,77.5,77.84,232300.0,56.4448,56.6485,56.3866,56.6339,232300.0
2014-02-20 09:50:00,77.84,77.84,77.65,77.71,119400.0,56.6339,56.6339,56.4957,56.5394,119400.0
2014-02-20 09:55:00,77.71,77.85,77.68,77.84,74800.0,56.5394,56.6412,56.5175,56.6339,74800.0
2014-02-20 10:00:00,77.83,77.86,77.66,77.85,111700.0,56.6267,56.6485,56.503,56.6412,111700.0
2014-02-20 10:05:00,77.85,77.86,77.63,77.63,96000.0,56.6412,56.6485,56.4812,56.4812,96000.0
2014-02-20 10:10:00,77.64,77.82,77.64,77.81,107500.0,56.4884,56.6194,56.4884,56.6121,107500.0
2014-02-20 10:15:00,77.82,77.92,77.74,77.75,115000.0,56.6194,56.6921,56.5612,56.5685,115000.0
2014-02-20 10:20:00,77.74,77.8,77.73,77.79,74800.0,56.5612,56.6048,56.5539,56.5976,74800.0
2014-02-20 10:25:00,77.79,77.85,77.77,77.83,84200.0,56.5976,56.6412,56.583,56.6267,84200.0
2014-02-20 10:30:00,77.83,77.98,77.82,77.94,126600.0,56.6267,56.7358,56.6194,56.7067,126600.0
2014-02-20 10:35:00,77.94,77.95,77.88,77.91,98600.0,56.7067,56.714,56.663,56.6849,98600.0
2014-02-20 10:40:00,77.91,77.95,77.88,77.89,69800.0,56.6849,56.714,56.663,56.6703,69800.0
2014-02-20 10:45:00,77.89,77.92,77.83,77.83,65000.0,56.6703,56.6921,56.6267,56.6267,65000.0
2014-02-20 10:50:00,77.82,77.88,77.79,77.87,55300.0,56.6194,56.663,56.5976,56.6558,55300.0
2014-02-20 10:55:00,77.87,77.98,77.87,77.93,80100.0,56.6558,56.7358,56.6558,56.6994,80100.0
2014-02-20 11:00:00,77.93,77.99,77.92,77.99,52200.0,56.6994,56.7431,56.6921,56.7431,52200.0
2014-02-20 11:05:00,77.99,78.08,77.99,78.08,56900.0,56.7431,56.8086,56.7431,56.8086,56900.0
2014-02-20 11:10:00,78.07,78.07,78.02,78.03,54200.0,56.8013,56.8013,56.7649,56.7722,54200.0
2014-02-20 11:15:00,78.02,78.05,77.97,77.98,63500.0,56.7649,56.7867,56.7285,56.7358,63500.0
2014-02-20 11:20:00,77.97,78.02,77.97,78.02,30800.0,56.7285,56.7649,56.7285,56.7649,30800.0
2014-02-20 11:25:00,78.01,78.04,77.97,78.02,57100.0,56.7576,56.7795,56.7285,56.7649,57100.0
2014-02-20 11:30:00,78.03,78.03,77.94,77.96,56900.0,56.7722,56.7722,56.7067,56.7212,56900.0
2014-02-20 11:35:00,77.96,78.04,77.95,78.03,69900.0,56.7212,56.7795,56.714,56.7722,69900.0
2014-02-20 11:40:00,78.04,78.09,77.99,78.06,68000.0,56.7795,56.8158,56.7431,56.794,68000.0
2014-02-20 11:45:00,78.05,78.19,78.03,78.19,89700.0,56.7867,56.8886,56.7722,56.8886,89700.0
2014-02-20 11:50:00,78.19,78.21,78.1,78.11,51500.0,56.8886,56.9031,56.8231,56.8304,51500.0
2014-02-20 11:55:00,78.12,78.17,78.11,78.16,54900.0,56.8377,56.874,56.8304,56.8668,54900.0
2014-02-20 12:00:00,78.16,78.22,78.16,78.21,50100.0,56.8668,56.9104,56.8668,56.9031,50100.0
2014-02-20 12:05:00,78.2,78.2,78.12,78.17,87100.0,56.8959,56.8959,56.8377,56.874,87100.0
2014-02-20 12:10:00,78.18,78.25,78.17,78.21,58200.0,56.8813,56.9322,56.874,56.9031,58200.0
2014-02-20 12:15:00,78.21,78.22,78.15,78.16,167300.0,56.9031,56.9104,56.8595,56.8668,167300.0
2014-02-20 12:20:00,78.16,78.2,78.15,78.17,63000.0,56.8668,56.8959,56.8595,56.874,63000.0
2014-02-20 12:25:00,78.17,78.33,78.15,78.32,120600.0,56.874,56.9904,56.8595,56.9832,120600.0
2014-02-20 12:30:00,78.32,78.42,78.3,78.38,117600.0,56.9832,57.0559,56.9686,57.0268,117600.0
2014-02-20 12:35:00,78.37,78.38,78.33,78.34,40200.0,57.0196,57.0268,56.9904,56.9977,40200.0
2014-02-20 12:40:00,78.34,78.38,78.31,78.31,131200.0,56.9977,57.0268,56.9759,56.9759,131200.0
2014-02-20 12:45:00,78.32,78.36,78.3,78.36,58000.0,56.9832,57.0123,56.9686,57.0123,58000.0
2014-02-20 12:50:00,78.36,78.4,78.34,78.34,89600.0,57.0123,57.0414,56.9977,56.9977,89600.0
2014-02-20 12:55:00,78.34,78.36,78.3,78.31,37100.0,56.9977,57.0123,56.9686,56.9759,37100.0
2014-02-20 13:00:00,78.3,78.41,78.3,78.41,34400.0,56.9686,57.0487,56.9686,57.0487,34400.0
2014-02-20 13:05:00,78.41,78.44,78.41,78.43,58200.0,57.0487,57.0705,57.0487,57.0632,58200.0
2014-02-20 13:10:00,78.42,78.43,78.38,78.42,65400.0,57.0559,57.0632,57.0268,57.0559,65400.0
2014-02-20 13:15:00,78.42,78.44,78.37,78.41,109100.0,57.0559,57.0705,57.0196,57.0487,109100.0
2014-02-20 13:20:00,78.41,78.41,78.31,78.32,49700.0,57.0487,57.0487,56.9759,56.9832,49700.0
2014-02-20 13:25:00,78.31,78.33,78.29,78.32,55900.0,56.9759,56.9904,56.9613,56.9832,55900.0
2014-02-20 13:30:00,78.31,78.32,78.29,78.3,41900.0,56.9759,56.9832,56.9613,56.9686,41900.0
2014-02-20 13:35:00,78.31,78.31,78.25,78.25,37000.0,56.9759,56.9759,56.9322,56.9322,37000.0
2014-02-20 13:40:00,78.26,78.26,78.14,78.17,94900.0,56.9395,56.9395,56.8522,56.874,94900.0
2014-02-20 13:45:00,78.17,78.26,78.17,78.23,46500.0,56.874,56.9395,56.874,56.9177,46500.0
2014-02-20 13:50:00,78.24,78.26,78.21,78.21,42400.0,56.925,56.9395,56.9031,56.9031,42400.0
2014-02-20 13:55:00,78.21,78.27,78.2,78.27,41500.0,56.9031,56.9468,56.8959,56.9468,41500.0
2014-02-20 14:00:00,78.26,78.27,78.17,78.17,53400.0,56.9395,56.9468,56.874,56.874,53400.0
2014-02-20 14:05:00,78.17,78.22,78.16,78.17,51600.0,56.874,56.9104,56.8668,56.874,51600.0
2014-02-20 14:10:00,78.17,78.22,78.13,78.22,50900.0,56.874,56.9104,56.8449,56.9104,50900.0
2014-02-20 14:15:00,78.22,78.3,78.22,78.28,76700.0,56.9104,56.9686,56.9104,56.9541,76700.0
2014-02-20 14:20:00,78.27,78.29,78.22,78.22,65100.0,56.9468,56.9613,56.9104,56.9104,65100.0
2014-02-20 14:25:00,78.22,78.23,78.16,78.23,57000.0,56.9104,56.9177,56.8668,56.9177,57000.0
2014-02-20 14:30:00,78.23,78.27,78.22,78.26,99500.0,56.9177,56.9468,56.9104,56.9395,99500.0
2014-02-20 14:35:00,78.27,78.27,78.24,78.25,53200.0,56.9468,56.9468,56.925,56.9322,53200.0
2014-02-20 14:40:00,78.25,78.3,78.25,78.27,38800.0,56.9322,56.9686,56.9322,56.9468,38800.0
2014-02-20 14:45:00,78.28,78.31,78.25,78.26,48100.0,56.9541,56.9759,56.9322,56.9395,48100.0
2014-02-20 14:50:00,78.27,78.28,78.23,78.25,58300.0,56.9468,56.9541,56.9177,56.9322,58300.0
2014-02-20 14:55:00,78.26,78.27,78.23,78.24,54000.0,56.9395,56.9468,56.9177,56.925,54000.0
2014-02-20 15:00:00,78.25,78.3,78.24,78.27,63900.0,56.9322,56.9686,56.925,56.9468,63900.0
2014-02-20 15:05:00,78.26,78.28,78.24,78.26,40100.0,56.9395,56.9541,56.925,56.9395,40100.0
2014-02-20 15:10:00,78.26,78.29,78.25,78.25,42200.0,56.9395,56.9613,56.9322,56.9322,42200.0
2014-02-20 15:15:00,78.26,78.26,78.24,78.24,103000.0,56.9395,56.9395,56.925,56.925,103000.0
2014-02-20 15:20:00,78.25,78.25,78.17,78.17,117900.0,56.9322,56.9322,56.874,56.874,117900.0
2014-02-20 15:25:00,78.16,78.21,78.13,78.2,80600.0,56.8668,56.9031,56.8449,56.8959,80600.0
2014-02-20 15:30:00,78.21,78.25,78.21,78.23,97800.0,56.9031,56.9322,56.9031,56.9177,97800.0
2014-02-20 15:35:00,78.23,78.23,78.19,78.2,111900.0,56.9177,56.9177,56.8886,56.8959,111900.0
2014-02-20 15:40:00,78.19,78.24,78.19,78.23,99700.0,56.8886,56.925,56.8886,56.9177,99700.0
2014-02-20 15:45:00,78.24,78.25,78.21,78.23,139300.0,56.925,56.9322,56.9031,56.9177,139300.0
2014-02-20 15:50:00,78.23,78.23,78.1,78.11,192600.0,56.9177,56.9177,56.8231,56.8304,192600.0
2014-02-20 15:55:00,78.11,78.11,77.92,77.93,488900.0,56.8304,56.8304,56.6921,56.6994,488900.0
2014-02-21 09:30:00,78.05,78.34,78.0,78.24,1016000.0,56.7867,56.9977,56.7504,56.925,1016000.0
2014-02-21 09:35:00,78.23,78.39,78.15,78.16,171500.0,56.9177,57.0341,56.8595,56.8668,171500.0
2014-02-21 09:40:00,78.16,78.23,78.07,78.22,57100.0,56.8668,56.9177,56.8013,56.9104,57100.0
2014-02-21 09:45:00,78.23,78.44,78.21,78.41,80200.0,56.9177,57.0705,56.9031,57.0487,80200.0
2014-02-21 09:50:00,78.4,78.67,78.4,78.6,95500.0,57.0414,57.2378,57.0414,57.1869,95500.0
2014-02-21 09:55:00,78.61,78.73,78.57,78.61,91500.0,57.1942,57.2815,57.1651,57.1942,91500.0
2014-02-21 10:00:00,78.59,78.71,78.59,78.68,72200.0,57.1796,57.2669,57.1796,57.2451,72200.0
2014-02-21 10:05:00,78.69,78.74,78.65,78.71,91500.0,57.2524,57.2888,57.2233,57.2669,91500.0
2014-02-21 10:10:00,78.72,78.75,78.64,78.7,197900.0,57.2742,57.296,57.216,57.2597,197900.0
2014-02-21 10:15:00,78.7,78.71,78.62,78.63,82200.0,57.2597,57.2669,57.2014,57.2087,82200.0
2014-02-21 10:20:00,78.63,78.63,78.43,78.52,79600.0,57.2087,57.2087,57.0632,57.1287,79600.0
2014-02-21 10:25:00,78.52,78.54,78.45,78.52,75100.0,57.1287,57.1432,57.0778,57.1287,75100.0
2014-02-21 10:30:00,78.52,78.58,78.52,78.54,94900.0,57.1287,57.1723,57.1287,57.1432,94900.0
2014-02-21 10:35:00,78.54,78.74,78.54,78.74,76400.0,57.1432,57.2888,57.1432,57.2888,76400.0
2014-02-21 10:40:00,78.74,78.8,78.72,78.79,73000.0,57.2888,57.3324,57.2742,57.3251,73000.0
2014-02-21 10:45:00,78.77,78.78,78.71,78.73,81600.0,57.3106,57.3179,57.2669,57.2815,81600.0
2014-02-21 10:50:00,78.72,78.85,78.71,78.85,104700.0,57.2742,57.3688,57.2669,57.3688,104700.0
2014-02-21 10:55:00,78.84,78.87,78.78,78.78,72600.0,57.3615,57.3833,57.3179,57.3179,72600.0
2014-02-21 11:00:00,78.78,78.86,78.77,78.84,111100.0,57.3179,57.3761,57.3106,57.3615,111100.0
2014-02-21 11:05:00,78.84,78.85,78.79,78.79,84500.0,57.3615,57.3688,57.3251,57.3251,84500.0
2014-02-21 11:10:00,78.8,78.82,78.75,78.78,89200.0,57.3324,57.347,57.296,57.3179,89200.0
2014-02-21 11:15:00,78.78,78.84,78.78,78.79,64800.0,57.3179,57.3615,57.3179,57.3251,64800.0
2014-02-21 11:20:00,78.78,78.79,78.7,78.72,61500.0,57.3179,57.3251,57.2597,57.2742,61500.0
2014-02-21 11:25:00,78.72,78.8,78.71,78.77,52600.0,57.2742,57.3324,57.2669,57.3106,52600.0
2014-02-21 11:30:00,78.77,78.88,78.77,78.86,66400.0,57.3106,57.3906,57.3106,57.3761,66400.0
2014-02-21 11:35:00,78.87,78.89,78.75,78.78,67200.0,57.3833,57.3979,57.296,57.3179,67200.0
2014-02-21 11:40:00,78.78,78.84,78.77,78.81,42500.0,57.3179,57.3615,57.3106,57.3397,42500.0
2014-02-21 11:45:00,78.8,78.84,78.78,78.79,33800.0,57.3324,57.3615,57.3179,57.3251,33800.0
2014-02-21 11:50:00,78.8,78.88,78.8,78.84,53000.0,57.3324,57.3906,57.3324,57.3615,53000.0
2014-02-21 11:55:00,78.85,78.86,78.8,78.81,43300.0,57.3688,57.3761,57.3324,57.3397,43300.0
2014-02-21 12:00:00,78.82,78.85,78.79,78.82,34600.0,57.347,57.3688,57.3251,57.347,34600.0
2014-02-21 12:05:00,78.83,78.84,78.73,78.73,89400.0,57.3542,57.3615,57.2815,57.2815,89400.0
2014-02-21 12:10:00,78.73,78.74,78.59,78.6,52100.0,57.2815,57.2888,57.1796,57.1869,52100.0
2014-02-21 12:15:00,78.59,78.61,78.42,78.46,274900.0,57.1796,57.1942,57.0559,57.085,274900.0
2014-02-21 12:20:00,78.46,78.55,78.45,78.5,94000.0,57.085,57.1505,57.0778,57.1141,94000.0
2014-02-21 12:25:00,78.5,78.51,78.46,78.51,43300.0,57.1141,57.1214,57.085,57.1214,43300.0
2014-02-21 12:30:00,78.51,78.52,78.4,78.42,58600.0,57.1214,57.1287,57.0414,57.0559,58600.0
2014-02-21 12:35:00,78.41,78.42,78.33,78.36,72400.0,57.0487,57.0559,56.9904,57.0123,72400.0
2014-02-21 12:40:00,78.35,78.36,78.26,78.26,64600.0,57.005,57.0123,56.9395,56.9395,64600.0
2014-02-21 12:45:00,78.26,78.31,78.24,78.3,73200.0,56.9395,56.9759,56.925,56.9686,73200.0
2014-02-21 12:50:00,78.3,78.3,78.26,78.28,43600.0,56.9686,56.9686,56.9395,56.9541,43600.0
2014-02-21 12:55:00,78.27,78.34,78.26,78.33,53100.0,56.9468,56.9977,56.9395,56.9904,53100.0
2014-02-21 13:00:00,78.34,78.37,78.31,78.32,42700.0,56.9977,57.0196,56.9759,56.9832,42700.0
2014-02-21 13:05:00,78.31,78.41,78.28,78.4,74000.0,56.9759,57.0487,56.9541,57.0414,74000.0
2014-02-21 13:10:00,78.41,78.47,78.4,78.47,36200.0,57.0487,57.0923,57.0414,57.0923,36200.0
2014-02-21 13:15:00,78.46,78.47,78.43,78.43,33900.0,57.085,57.0923,57.0632,57.0632,33900.0
2014-02-21 13:20:00,78.43,78.47,78.36,78.37,45900.0,57.0632,57.0923,57.0123,57.0196,45900.0
2014-02-21 13:25:00,78.37,78.45,78.37,78.4,37100.0,57.0196,57.0778,57.0196,57.0414,37100.0
2014-02-21 13:30:00,78.4,78.4,78.32,78.32,35300.0,57.0414,57.0414,56.9832,56.9832,35300.0
2014-02-21 13:35:00,78.32,78.32,78.17,78.19,66500.0,56.9832,56.9832,56.874,56.8886,66500.0
2014-02-21 13:40:00,78.19,78.23,78.16,78.22,40600.0,56.8886,56.9177,56.8668,56.9104,40600.0
2014-02-21 13:45:00,78.22,78.26,78.22,78.23,45100.0,56.9104,56.9395,56.9104,56.9177,45100.0
2014-02-21 13:50:00,78.23,78.24,78.2,78.23,45700.0,56.9177,56.925,56.8959,56.9177,45700.0
2014-02-21 13:55:00,78.23,78.3,78.22,78.3,52000.0,56.9177,56.9686,56.9104,56.9686,52000.0
2014-02-21 14:00:00,78.3,78.35,78.29,78.29,85400.0,56.9686,57.005,56.9613,56.9613,85400.0
2014-02-21 14:05:00,78.29,78.29,78.18,78.18,49400.0,56.9613,56.9613,56.8813,56.8813,49400.0
2014-02-21 14:10:00,78.19,78.2,78.1,78.11,73500.0,56.8886,56.8959,56.8231,56.8304,73500.0
2014-02-21 14:15:00,78.11,78.19,78.11,78.15,41600.0,56.8304,56.8886,56.8304,56.8595,41600.0
2014-02-21 14:20:00,78.16,78.23,78.14,78.18,46400.0,56.8668,56.9177,56.8522,56.8813,46400.0
2014-02-21 14:25:00,78.19,78.26,78.17,78.17,39100.0,56.8886,56.9395,56.874,56.874,39100.0
2014-02-21 14:30:00,78.16,78.19,78.1,78.18,79100.0,56.8668,56.8886,56.8231,56.8813,79100.0
2014-02-21 14:35:00,78.19,78.22,78.16,78.16,45600.0,56.8886,56.9104,56.8668,56.8668,45600.0
2014-02-21 14:40:00,78.16,78.27,78.14,78.26,51200.0,56.8668,56.9468,56.8522,56.9395,51200.0
2014-02-21 14:45:00,78.25,78.27,78.22,78.25,36900.0,56.9322,56.9468,56.9104,56.9322,36900.0
2014-02-21 14:50:00,78.26,78.28,78.18,78.21,44700.0,56.9395,56.9541,56.8813,56.9031,44700.0
2014-02-21 14:55:00,78.21,78.24,78.17,78.18,41200.0,56.9031,56.925,56.874,56.8813,41200.0
2014-02-21 15:00:00,78.17,78.18,78.15,78.17,46800.0,56.874,56.8813,56.8595,56.874,46800.0
2014-02-21 15:05:00,78.17,78.18,78.09,78.1,138100.0,56.874,56.8813,56.8158,56.8231,138100.0
2014-02-21 15:10:00,78.1,78.11,78.05,78.08,96800.0,56.8231,56.8304,56.7867,56.8086,96800.0
2014-02-21 15:15:00,78.08,78.11,78.05,78.1,44300.0,56.8086,56.8304,56.7867,56.8231,44300.0
2014-02-21 15:20:00,78.1,78.21,78.1,78.2,75800.0,56.8231,56.9031,56.8231,56.8959,75800.0
2014-02-21 15:25:00,78.2,78.25,78.19,78.22,85500.0,56.8959,56.9322,56.8886,56.9104,85500.0
2014-02-21 15:30:00,78.23,78.23,78.14,78.14,97400.0,56.9177,56.9177,56.8522,56.8522,97400.0
2014-02-21 15:35:00,78.15,78.15,78.1,78.12,116300.0,56.8595,56.8595,56.8231,56.8377,116300.0
2014-02-21 15:40:00,78.12,78.19,78.12,78.17,114900.0,56.8377,56.8886,56.8377,56.874,114900.0
2014-02-21 15:45:00,78.17,78.2,78.08,78.12,164200.0,56.874,56.8959,56.8086,56.8377,164200.0
2014-02-21 15:50:00,78.13,78.13,78.02,78.03,140900.0,56.8449,56.8449,56.7649,56.7722,140900.0
2014-02-21 15:55:00,78.03,78.03,77.91,77.98,374000.0,56.7722,56.7722,56.6849,56.7358,374000.0
2014-02-24 09:30:00,78.03,78.03,77.61,77.71,273500.0,56.7722,56.7722,56.4666,56.5394,273500.0
2014-02-24 09:35:00,77.72,77.97,77.72,77.93,119100.0,56.5466,56.7285,56.5466,56.6994,119100.0
2014-02-24 09:40:00,77.94,78.04,77.88,77.95,116400.0,56.7067,56.7795,56.663,56.714,116400.0
2014-02-24 09:45:00,77.95,78.11,77.9,77.97,121400.0,56.714,56.8304,56.6776,56.7285,121400.0
2014-02-24 09:50:00,77.97,78.24,77.97,78.22,136600.0,56.7285,56.925,56.7285,56.9104,136600.0
2014-02-24 09:55:00,78.22,78.23,78.05,78.1,84000.0,56.9104,56.9177,56.7867,56.8231,84000.0
2014-02-24 10:00:00,78.09,78.13,78.0,78.01,90000.0,56.8158,56.8449,56.7504,56.7576,90000.0
2014-02-24 10:05:00,78.01,78.03,77.92,77.93,84800.0,56.7576,56.7722,56.6921,56.6994,84800.0
2014-02-24 10:10:00,77.93,78.04,77.91,78.02,97700.0,56.6994,56.7795,56.6849,56.7649,97700.0
2014-02-24 10:15:00,78.03,78.17,78.02,78.17,76300.0,56.7722,56.874,56.7649,56.874,76300.0
2014-02-24 10:20:00,78.17,78.23,78.16,78.23,64200.0,56.874,56.9177,56.8668,56.9177,64200.0
2014-02-24 10:25:00,78.23,78.32,78.19,78.2,81900.0,56.9177,56.9832,56.8886,56.8959,81900.0
2014-02-24 10:30:00,78.2,78.36,78.19,78.35,109500.0,56.8959,57.0123,56.8886,57.005,109500.0
2014-02-24 10:35:00,78.35,78.43,78.32,78.4,114500.0,57.005,57.0632,56.9832,57.0414,114500.0
2014-02-24 10:40:00,78.4,78.4,78.34,78.37,56900.0,57.0414,57.0414,56.9977,57.0196,56900.0
2014-02-24 10:45:00,78.37,78.42,78.33,78.39,87900.0,57.0196,57.0559,56.9904,57.0341,87900.0
2014-02-24 10:50:00,78.4,78.4,78.32,78.34,55300.0,57.0414,57.0414,56.9832,56.9977,55300.0
2014-02-24 10:55:00,78.34,78.36,78.25,78.25,47700.0,56.9977,57.0123,56.9322,56.9322,47700.0
2014-02-24 11:00:00,78.26,78.28,78.23,78.26,61600.0,56.9395,56.9541,56.9177,56.9395,61600.0
2014-02-24 11:05:00,78.26,78.4,78.26,78.4,47000.0,56.9395,57.0414,56.9395,57.0414,47000.0
2014-02-24 11:10:00,78.4,78.48,78.38,78.46,76200.0,57.0414,57.0996,57.0268,57.085,76200.0
2014-02-24 11:15:00,78.46,78.48,78.42,78.43,63800.0,57.085,57.0996,57.0559,57.0632,63800.0
2014-02-24 11:20:00,78.43,78.43,78.36,78.39,52000.0,57.0632,57.0632,57.0123,57.0341,52000.0
2014-02-24 11:25:00,78.4,78.44,78.39,78.43,49400.0,57.0414,57.0705,57.0341,57.0632,49400.0
2014-02-24 11:30:00,78.44,78.58,78.42,78.58,71900.0,57.0705,57.1723,57.0559,57.1723,71900.0
2014-02-24 11:35:00,78.58,78.67,78.54,78.63,77200.0,57.1723,57.2378,57.1432,57.2087,77200.0
2014-02-24 11:40:00,78.63,78.67,78.62,78.67,59100.0,57.2087,57.2378,57.2014,57.2378,59100.0
2014-02-24 11:45:00,78.67,78.68,78.61,78.67,59200.0,57.2378,57.2451,57.1942,57.2378,59200.0
2014-02-24 11:50:00,78.67,78.76,78.67,78.75,69800.0,57.2378,57.3033,57.2378,57.296,69800.0
2014-02-24 11:55:00,78.76,78.77,78.65,78.68,79100.0,57.3033,57.3106,57.2233,57.2451,79100.0
2014-02-24 12:00:00,78.67,78.72,78.65,78.7,85500.0,57.2378,57.2742,57.2233,57.2597,85500.0
2014-02-24 12:05:00,78.71,78.75,78.67,78.73,50900.0,57.2669,57.296,57.2378,57.2815,50900.0
2014-02-24 12:10:00,78.72,78.72,78.65,78.69,59000.0,57.2742,57.2742,57.2233,57.2524,59000.0
2014-02-24 12:15:00,78.69,78.72,78.67,78.68,67100.0,57.2524,57.2742,57.2378,57.2451,67100.0
2014-02-24 12:20:00,78.68,78.69,78.55,78.55,71300.0,57.2451,57.2524,57.1505,57.1505,71300.0
2014-02-24 12:25:00,78.55,78.56,78.46,78.47,67500.0,57.1505,57.1578,57.085,57.0923,67500.0
2014-02-24 12:30:00,78.47,78.5,78.47,78.5,89600.0,57.0923,57.1141,57.0923,57.1141,89600.0
2014-02-24 12:35:00,78.5,78.5,78.45,78.45,57200.0,57.1141,57.1141,57.0778,57.0778,57200.0
2014-02-24 12:40:00,78.45,78.47,78.42,78.44,68000.0,57.0778,57.0923,57.0559,57.0705,68000.0
2014-02-24 12:45:00,78.44,78.5,78.42,78.48,77200.0,57.0705,57.1141,57.0559,57.0996,77200.0
2014-02-24 12:50:00,78.49,78.54,78.48,78.52,36100.0,57.1069,57.1432,57.0996,57.1287,36100.0
2014-02-24 12:55:00,78.52,78.53,78.5,78.52,33900.0,57.1287,57.136,57.1141,57.1287,33900.0
2014-02-24 13:00:00,78.52,78.55,78.45,78.45,81700.0,57.1287,57.1505,57.0778,57.0778,81700.0
2014-02-24 13:05:00,78.45,78.49,78.42,78.49,39200.0,57.0778,57.1069,57.0559,57.1069,39200.0
2014-02-24 13:10:00,78.48,78.48,78.43,78.47,41100.0,57.0996,57.0996,57.0632,57.0923,41100.0
2014-02-24 13:15:00,78.47,78.47,78.42,78.45,30900.0,57.0923,57.0923,57.0559,57.0778,30900.0
2014-02-24 13:20:00,78.44,78.45,78.39,78.42,49200.0,57.0705,57.0778,57.0341,57.0559,49200.0
2014-02-24 13:25:00,78.41,78.45,78.4,78.44,46200.0,57.0487,57.0778,57.0414,57.0705,46200.0
2014-02-24 13:30:00,78.45,78.46,78.4,78.45,65800.0,57.0778,57.085,57.0414,57.0778,65800.0
2014-02-24 13:35:00,78.45,78.45,78.39,78.41,45800.0,57.0778,57.0778,57.0341,57.0487,45800.0
2014-02-24 13:40:00,78.4,78.41,78.35,78.36,42700.0,57.0414,57.0487,57.005,57.0123,42700.0
2014-02-24 13:45:00,78.35,78.41,78.34,78.37,54300.0,57.005,57.0487,56.9977,57.0196,54300.0
2014-02-24 13:50:00,78.36,78.37,78.33,78.34,30700.0,57.0123,57.0196,56.9904,56.9977,30700.0
2014-02-24 13:55:00,78.33,78.33,78.28,78.29,44900.0,56.9904,56.9904,56.9541,56.9613,44900.0
2014-02-24 14:00:00,78.29,78.43,78.29,78.42,87500.0,56.9613,57.0632,56.9613,57.0559,87500.0
2014-02-24 14:05:00,78.42,78.46,78.39,78.45,112900.0,57.0559,57.085,57.0341,57.0778,112900.0
2014-02-24 14:10:00,78.45,78.45,78.42,78.42,37000.0,57.0778,57.0778,57.0559,57.0559,37000.0
2014-02-24 14:15:00,78.42,78.45,78.39,78.45,50500.0,57.0559,57.0778,57.0341,57.0778,50500.0
2014-02-24 14:20:00,78.45,78.47,78.42,78.47,33800.0,57.0778,57.0923,57.0559,57.0923,33800.0
2014-02-24 14:25:00,78.47,78.49,78.45,78.48,45700.0,57.0923,57.1069,57.0778,57.0996,45700.0
2014-02-24 14:30:00,78.48,78.49,78.41,78.41,29300.0,57.0996,57.1069,57.0487,57.0487,29300.0
2014-02-24 14:35:00,78.41,78.43,78.38,78.41,94500.0,57.0487,57.0632,57.0268,57.0487,94500.0
2014-02-24 14:40:00,78.41,78.42,78.33,78.34,65700.0,57.0487,57.0559,56.9904,56.9977,65700.0
2014-02-24 14:45:00,78.33,78.35,78.3,78.3,57100.0,56.9904,57.005,56.9686,56.9686,57100.0
2014-02-24 14:50:00,78.3,78.34,78.3,78.31,46800.0,56.9686,56.9977,56.9686,56.9759,46800.0
2014-02-24 14:55:00,78.31,78.33,78.23,78.23,48000.0,56.9759,56.9904,56.9177,56.9177,48000.0
2014-02-24 15:00:00,78.23,78.23,78.15,78.16,64900.0,56.9177,56.9177,56.8595,56.8668,64900.0
2014-02-24 15:05:00,78.16,78.21,78.16,78.19,52800.0,56.8668,56.9031,56.8668,56.8886,52800.0
2014-02-24 15:10:00,78.18,78.2,78.11,78.11,104000.0,56.8813,56.8959,56.8304,56.8304,104000.0
2014-02-24 15:15:00,78.12,78.13,78.09,78.12,119300.0,56.8377,56.8449,56.8158,56.8377,119300.0
2014-02-24 15:20:00,78.12,78.12,78.09,78.09,86100.0,56.8377,56.8377,56.8158,56.8158,86100.0
2014-02-24 15:25:00,78.09,78.12,77.98,77.98,162900.0,56.8158,56.8377,56.7358,56.7358,162900.0
2014-02-24 15:30:00,77.99,78.1,77.97,78.1,137200.0,56.7431,56.8231,56.7285,56.8231,137200.0
2014-02-24 15:35:00,78.1,78.15,78.1,78.14,64700.0,56.8231,56.8595,56.8231,56.8522,64700.0
2014-02-24 15:40:00,78.14,78.14,78.06,78.11,88100.0,56.8522,56.8522,56.794,56.8304,88100.0
2014-02-24 15:45:00,78.11,78.15,78.08,78.09,104900.0,56.8304,56.8595,56.8086,56.8158,104900.0
2014-02-24 15:50:00,78.09,78.09,77.98,78.03,151900.0,56.8158,56.8158,56.7358,56.7722,151900.0
2014-02-24 15:55:00,78.03,78.04,77.83,77.85,519600.0,56.7722,56.7795,56.6267,56.6412,519600.0
2014-02-25 09:30:00,77.75,77.95,77.67,77.68,256300.0,56.5685,56.714,56.5103,56.5175,256300.0
2014-02-25 09:35:00,77.69,77.78,77.56,77.61,175300.0,56.5248,56.5903,56.4302,56.4666,175300.0
2014-02-25 09:40:00,77.61,77.68,77.4,77.55,215400.0,56.4666,56.5175,56.3138,56.4229,215400.0
2014-02-25 09:45:00,77.56,77.84,77.55,77.82,91000.0,56.4302,56.6339,56.4229,56.6194,91000.0
2014-02-25 09:50:00,77.82,77.94,77.73,77.85,169900.0,56.6194,56.7067,56.5539,56.6412,169900.0
2014-02-25 09:55:00,77.85,77.89,77.77,77.85,79500.0,56.6412,56.6703,56.583,56.6412,79500.0
2014-02-25 10:00:00,77.85,77.97,77.84,77.88,63600.0,56.6412,56.7285,56.6339,56.663,63600.0
2014-02-25 10:05:00,77.9,78.02,77.85,78.01,87700.0,56.6776,56.7649,56.6412,56.7576,87700.0
2014-02-25 10:10:00,78.02,78.12,77.94,77.95,96200.0,56.7649,56.8377,56.7067,56.714,96200.0
2014-02-25 10:15:00,77.95,77.95,77.79,77.92,116200.0,56.714,56.714,56.5976,56.6921,116200.0
2014-02-25 10:20:00,77.93,78.05,77.88,78.01,80100.0,56.6994,56.7867,56.663,56.7576,80100.0
2014-02-25 10:25:00,78.01,78.04,77.88,77.9,90700.0,56.7576,56.7795,56.663,56.6776,90700.0
2014-02-25 10:30:00,77.92,78.07,77.89,78.06,49600.0,56.6921,56.8013,56.6703,56.794,49600.0
2014-02-25 10:35:00,78.05,78.2,78.05,78.19,54800.0,56.7867,56.8959,56.7867,56.8886,54800.0
2014-02-25 10:40:00,78.18,78.2,78.12,78.12,51500.0,56.8813,56.8959,56.8377,56.8377,51500.0
2014-02-25 10:45:00,78.12,78.12,77.98,78.01,39100.0,56.8377,56.8377,56.7358,56.7576,39100.0
2014-02-25 10:50:00,78.01,78.14,78.01,78.14,37000.0,56.7576,56.8522,56.7576,56.8522,37000.0
2014-02-25 10:55:00,78.14,78.22,78.11,78.15,58200.0,56.8522,56.9104,56.8304,56.8595,58200.0
2014-02-25 11:00:00,78.15,78.19,78.1,78.13,56800.0,56.8595,56.8886,56.8231,56.8449,56800.0
2014-02-25 11:05:00,78.12,78.12,78.0,78.0,44300.0,56.8377,56.8377,56.7504,56.7504,44300.0
2014-02-25 11:10:00,78.0,78.15,78.0,78.14,77100.0,56.7504,56.8595,56.7504,56.8522,77100.0
2014-02-25 11:15:00,78.14,78.19,78.13,78.16,56700.0,56.8522,56.8886,56.8449,56.8668,56700.0
2014-02-25 11:20:00,78.15,78.19,78.03,78.03,80700.0,56.8595,56.8886,56.7722,56.7722,80700.0
2014-02-25 11:25:00,78.03,78.24,78.03,78.24,94700.0,56.7722,56.925,56.7722,56.925,94700.0
2014-02-25 11:30:00,78.24,78.28,78.23,78.28,55500.0,56.925,56.9541,56.9177,56.9541,55500.0
2014-02-25 11:35:00,78.28,78.31,78.18,78.2,50600.0,56.9541,56.9759,56.8813,56.8959,50600.0
2014-02-25 11:40:00,78.2,78.26,78.14,78.15,42300.0,56.8959,56.9395,56.8522,56.8595,42300.0
2014-02-25 11:45:00,78.16,78.21,78.16,78.21,61200.0,56.8668,56.9031,56.8668,56.9031,61200.0
2014-02-25 11:50:00,78.2,78.22,78.09,78.13,32500.0,56.8959,56.9104,56.8158,56.8449,32500.0
2014-02-25 11:55:00,78.13,78.13,78.04,78.04,38300.0,56.8449,56.8449,56.7795,56.7795,38300.0
2014-02-25 12:00:00,78.04,78.13,78.04,78.13,28300.0,56.7795,56.8449,56.7795,56.8449,28300.0
2014-02-25 12:05:00,78.12,78.17,78.1,78.17,52300.0,56.8377,56.874,56.8231,56.874,52300.0
2014-02-25 12:10:00,78.16,78.17,78.08,78.09,44200.0,56.8668,56.874,56.8086,56.8158,44200.0
2014-02-25 12:15:00,78.08,78.13,78.08,78.12,46600.0,56.8086,56.8449,56.8086,56.8377,46600.0
2014-02-25 12:20:00,78.12,78.15,78.02,78.06,83200.0,56.8377,56.8595,56.7649,56.794,83200.0
2014-02-25 12:25:00,78.07,78.1,78.04,78.04,39000.0,56.8013,56.8231,56.7795,56.7795,39000.0
2014-02-25 12:30:00,78.04,78.04,77.98,77.98,128800.0,56.7795,56.7795,56.7358,56.7358,128800.0
2014-02-25 12:35:00,77.98,78.01,77.98,77.99,25700.0,56.7358,56.7576,56.7358,56.7431,25700.0
2014-02-25 12:40:00,77.99,78.0,77.93,77.94,48700.0,56.7431,56.7504,56.6994,56.7067,48700.0
2014-02-25 12:45:00,77.94,77.99,77.94,77.99,23900.0,56.7067,56.7431,56.7067,56.7431,23900.0
2014-02-25 12:50:00,77.98,78.05,77.98,78.05,32700.0,56.7358,56.7867,56.7358,56.7867,32700.0
2014-02-25 12:55:00,78.05,78.05,77.93,77.94,51300.0,56.7867,56.7867,56.6994,56.7067,51300.0
2014-02-25 13:00:00,77.94,77.95,77.86,77.9,37500.0,56.7067,56.714,56.6485,56.6776,37500.0
2014-02-25 13:05:00,77.9,78.04,77.9,78.01,52400.0,56.6776,56.7795,56.6776,56.7576,52400.0
2014-02-25 13:10:00,78.01,78.11,78.01,78.06,33300.0,56.7576,56.8304,56.7576,56.794,33300.0
2014-02-25 13:15:00,78.06,78.06,77.98,77.98,40000.0,56.794,56.794,56.7358,56.7358,40000.0
2014-02-25 13:20:00,77.98,78.03,77.98,78.03,44400.0,56.7358,56.7722,56.7358,56.7722,44400.0
2014-02-25 13:25:00,78.03,78.13,78.02,78.13,31100.0,56.7722,56.8449,56.7649,56.8449,31100.0
2014-02-25 13:30:00,78.12,78.16,78.11,78.16,39300.0,56.8377,56.8668,56.8304,56.8668,39300.0
2014-02-25 13:35:00,78.15,78.21,78.14,78.15,86900.0,56.8595,56.9031,56.8522,56.8595,86900.0
2014-02-25 13:40:00,78.14,78.15,78.08,78.1,46600.0,56.8522,56.8595,56.8086,56.8231,46600.0
2014-02-25 13:45:00,78.09,78.1,78.02,78.03,47400.0,56.8158,56.8231,56.7649,56.7722,47400.0
2014-02-25 13:50:00,78.03,78.12,78.03,78.12,40700.0,56.7722,56.8377,56.7722,56.8377,40700.0
2014-02-25 13:55:00,78.11,78.15,78.11,78.14,64100.0,56.8304,56.8595,56.8304,56.8522,64100.0
2014-02-25 14:00:00,78.14,78.15,78.04,78.05,85700.0,56.8522,56.8595,56.7795,56.7867,85700.0
2014-02-25 14:05:00,78.04,78.05,77.96,78.0,76000.0,56.7795,56.7867,56.7212,56.7504,76000.0
2014-02-25 14:10:00,77.99,78.02,77.93,78.0,145100.0,56.7431,56.7649,56.6994,56.7504,145100.0
2014-02-25 14:15:00,78.0,78.06,78.0,78.06,36700.0,56.7504,56.794,56.7504,56.794,36700.0
2014-02-25 14:20:00,78.06,78.11,78.02,78.04,54800.0,56.794,56.8304,56.7649,56.7795,54800.0
2014-02-25 14:25:00,78.03,78.17,78.01,78.17,61800.0,56.7722,56.874,56.7576,56.874,61800.0
2014-02-25 14:30:00,78.16,78.21,78.14,78.19,64100.0,56.8668,56.9031,56.8522,56.8886,64100.0
2014-02-25 14:35:00,78.19,78.19,78.1,78.1,65300.0,56.8886,56.8886,56.8231,56.8231,65300.0
2014-02-25 14:40:00,78.1,78.11,78.08,78.11,104100.0,56.8231,56.8304,56.8086,56.8304,104100.0
2014-02-25 14:45:00,78.11,78.12,78.08,78.1,112200.0,56.8304,56.8377,56.8086,56.8231,112200.0
2014-02-25 14:50:00,78.11,78.11,78.05,78.05,63000.0,56.8304,56.8304,56.7867,56.7867,63000.0
2014-02-25 14:55:00,78.05,78.13,78.05,78.1,74600.0,56.7867,56.8449,56.7867,56.8231,74600.0
2014-02-25 15:00:00,78.1,78.12,78.07,78.12,61200.0,56.8231,56.8377,56.8013,56.8377,61200.0
2014-02-25 15:05:00,78.12,78.13,78.08,78.1,59500.0,56.8377,56.8449,56.8086,56.8231,59500.0
2014-02-25 15:10:00,78.1,78.11,77.92,77.93,144400.0,56.8231,56.8304,56.6921,56.6994,144400.0
2014-02-25 15:15:00,77.93,77.99,77.87,77.97,101800.0,56.6994,56.7431,56.6558,56.7285,101800.0
2014-02-25 15:20:00,77.97,77.98,77.91,77.98,93400.0,56.7285,56.7358,56.6849,56.7358,93400.0
2014-02-25 15:25:00,77.97,78.0,77.9,77.91,124700.0,56.7285,56.7504,56.6776,56.6849,124700.0
2014-02-25 15:30:00,77.9,77.98,77.9,77.96,68700.0,56.6776,56.7358,56.6776,56.7212,68700.0
2014-02-25 15:35:00,77.96,78.0,77.88,77.99,142900.0,56.7212,56.7504,56.663,56.7431,142900.0
2014-02-25 15:40:00,78.0,78.01,77.95,77.99,247900.0,56.7504,56.7576,56.714,56.7431,247900.0
2014-02-25 15:45:00,78.0,78.12,77.98,78.08,309200.0,56.7504,56.8377,56.7358,56.8086,309200.0
2014-02-25 15:50:00,78.08,78.14,78.07,78.1,211400.0,56.8086,56.8522,56.8013,56.8231,211400.0
2014-02-25 15:55:00,78.09,78.16,78.04,78.12,657600.0,56.8158,56.8668,56.7795,56.8377,657600.0
2014-02-26 09:30:00,78.23,78.37,78.07,78.07,210700.0,56.9177,57.0196,56.8013,56.8013,210700.0
2014-02-26 09:35:00,78.09,78.16,77.93,77.97,155800.0,56.8158,56.8668,56.6994,56.7285,155800.0
2014-02-26 09:40:00,77.96,78.13,77.95,78.0,145400.0,56.7212,56.8449,56.714,56.7504,145400.0
2014-02-26 09:45:00,78.01,78.21,78.0,78.21,93100.0,56.7576,56.9031,56.7504,56.9031,93100.0
2014-02-26 09:50:00,78.2,78.27,78.17,78.2,105500.0,56.8959,56.9468,56.874,56.8959,105500.0
2014-02-26 09:55:00,78.2,78.26,78.12,78.21,212100.0,56.8959,56.9395,56.8377,56.9031,212100.0
2014-02-26 10:00:00,78.22,78.45,78.19,78.31,177400.0,56.9104,57.0778,56.8886,56.9759,177400.0
2014-02-26 10:05:00,78.32,78.45,78.31,78.38,81300.0,56.9832,57.0778,56.9759,57.0268,81300.0
2014-02-26 10:10:00,78.38,78.5,78.37,78.44,161900.0,57.0268,57.1141,57.0196,57.0705,161900.0
2014-02-26 10:15:00,78.44,78.56,78.38,78.52,238600.0,57.0705,57.1578,57.0268,57.1287,238600.0
2014-02-26 10:20:00,78.52,78.57,78.43,78.54,114200.0,57.1287,57.1651,57.0632,57.1432,114200.0
2014-02-26 10:25:00,78.53,78.65,78.53,78.65,86800.0,57.136,57.2233,57.136,57.2233,86800.0
2014-02-26 10:30:00,78.65,78.72,78.65,78.69,78300.0,57.2233,57.2742,57.2233,57.2524,78300.0
2014-02-26 10:35:00,78.7,78.77,78.63,78.64,123800.0,57.2597,57.3106,57.2087,57.216,123800.0
2014-02-26 10:40:00,78.64,78.64,78.5,78.55,100500.0,57.216,57.216,57.1141,57.1505,100500.0
2014-02-26 10:45:00,78.54,78.56,78.47,78.47,139900.0,57.1432,57.1578,57.0923,57.0923,139900.0
2014-02-26 10:50:00,78.46,78.47,78.4,78.4,69500.0,57.085,57.0923,57.0414,57.0414,69500.0
2014-02-26 10:55:00,78.41,78.44,78.36,78.42,130800.0,57.0487,57.0705,57.0123,57.0559,130800.0
2014-02-26 11:00:00,78.42,78.47,78.42,78.46,115100.0,57.0559,57.0923,57.0559,57.085,115100.0
2014-02-26 11:05:00,78.46,78.46,78.3,78.37,53700.0,57.085,57.085,56.9686,57.0196,53700.0
2014-02-26 11:10:00,78.37,78.42,78.34,78.41,51300.0,57.0196,57.0559,56.9977,57.0487,51300.0
2014-02-26 11:15:00,78.41,78.45,78.4,78.45,76600.0,57.0487,57.0778,57.0414,57.0778,76600.0
2014-02-26 11:20:00,78.44,78.44,78.37,78.42,55600.0,57.0705,57.0705,57.0196,57.0559,55600.0
2014-02-26 11:25:00,78.42,78.47,78.41,78.44,50100.0,57.0559,57.0923,57.0487,57.0705,50100.0
2014-02-26 11:30:00,78.44,78.47,78.36,78.36,76200.0,57.0705,57.0923,57.0123,57.0123,76200.0
2014-02-26 11:35:00,78.36,78.37,78.3,78.36,58500.0,57.0123,57.0196,56.9686,57.0123,58500.0
2014-02-26 11:40:00,78.36,78.39,78.33,78.34,64600.0,57.0123,57.0341,56.9904,56.9977,64600.0
2014-02-26 11:45:00,78.34,78.34,78.24,78.26,82100.0,56.9977,56.9977,56.925,56.9395,82100.0
2014-02-26 11:50:00,78.27,78.33,78.27,78.33,45200.0,56.9468,56.9904,56.9468,56.9904,45200.0
2014-02-26 11:55:00,78.33,78.37,78.31,78.32,47000.0,56.9904,57.0196,56.9759,56.9832,47000.0
2014-02-26 12:00:00,78.31,78.32,78.26,78.27,57900.0,56.9759,56.9832,56.9395,56.9468,57900.0
2014-02-26 12:05:00,78.27,78.3,78.26,78.3,39900.0,56.9468,56.9686,56.9395,56.9686,39900.0
2014-02-26 12:10:00,78.3,78.31,78.29,78.3,41800.0,56.9686,56.9759,56.9613,56.9686,41800.0
2014-02-26 12:15:00,78.3,78.3,78.24,78.25,101400.0,56.9686,56.9686,56.925,56.9322,101400.0
2014-02-26 12:20:00,78.25,78.25,78.15,78.15,100700.0,56.9322,56.9322,56.8595,56.8595,100700.0
2014-02-26 12:25:00,78.14,78.18,78.12,78.18,76100.0,56.8522,56.8813,56.8377,56.8813,76100.0
2014-02-26 12:30:00,78.17,78.31,78.17,78.3,60300.0,56.874,56.9759,56.874,56.9686,60300.0
2014-02-26 12:35:00,78.3,78.3,78.26,78.26,48700.0,56.9686,56.9686,56.9395,56.9395,48700.0
2014-02-26 12:40:00,78.26,78.27,78.19,78.19,50800.0,56.9395,56.9468,56.8886,56.8886,50800.0
2014-02-26 12:45:00,78.19,78.26,78.19,78.25,24000.0,56.8886,56.9395,56.8886,56.9322,24000.0
2014-02-26 12:50:00,78.26,78.28,78.2,78.21,39600.0,56.9395,56.9541,56.8959,56.9031,39600.0
2014-02-26 12:55:00,78.2,78.23,78.18,78.22,84400.0,56.8959,56.9177,56.8813,56.9104,84400.0
2014-02-26 13:00:00,78.22,78.22,78.06,78.08,75000.0,56.9104,56.9104,56.794,56.8086,75000.0
2014-02-26 13:05:00,78.09,78.14,78.09,78.13,36400.0,56.8158,56.8522,56.8158,56.8449,36400.0
2014-02-26 13:10:00,78.13,78.19,78.11,78.17,28000.0,56.8449,56.8886,56.8304,56.874,28000.0
2014-02-26 13:15:00,78.16,78.16,78.1,78.12,60800.0,56.8668,56.8668,56.8231,56.8377,60800.0
2014-02-26 13:20:00,78.13,78.17,78.12,78.16,87300.0,56.8449,56.874,56.8377,56.8668,87300.0
2014-02-26 13:25:00,78.17,78.17,78.13,78.15,31000.0,56.874,56.874,56.8449,56.8595,31000.0
2014-02-26 13:30:00,78.16,78.2,78.16,78.16,44500.0,56.8668,56.8959,56.8668,56.8668,44500.0
2014-02-26 13:35:00,78.15,78.16,78.13,78.13,19300.0,56.8595,56.8668,56.8449,56.8449,19300.0
2014-02-26 13:40:00,78.13,78.19,78.13,78.18,35200.0,56.8449,56.8886,56.8449,56.8813,35200.0
2014-02-26 13:45:00,78.18,78.27,78.18,78.23,82100.0,56.8813,56.9468,56.8813,56.9177,82100.0
2014-02-26 13:50:00,78.22,78.24,78.21,78.24,18000.0,56.9104,56.925,56.9031,56.925,18000.0
2014-02-26 13:55:00,78.24,78.24,78.08,78.08,66800.0,56.925,56.925,56.8086,56.8086,66800.0
2014-02-26 14:00:00,78.08,78.12,78.04,78.05,70400.0,56.8086,56.8377,56.7795,56.7867,70400.0
2014-02-26 14:05:00,78.04,78.06,78.0,78.02,111000.0,56.7795,56.794,56.7504,56.7649,111000.0
2014-02-26 14:10:00,78.02,78.09,78.01,78.04,63200.0,56.7649,56.8158,56.7576,56.7795,63200.0
2014-02-26 14:15:00,78.05,78.08,78.02,78.05,77300.0,56.7867,56.8086,56.7649,56.7867,77300.0
2014-02-26 14:20:00,78.04,78.07,78.03,78.04,88300.0,56.7795,56.8013,56.7722,56.7795,88300.0
2014-02-26 14:25:00,78.05,78.06,77.95,78.0,98500.0,56.7867,56.794,56.714,56.7504,98500.0
2014-02-26 14:30:00,78.0,78.05,77.95,78.01,71700.0,56.7504,56.7867,56.714,56.7576,71700.0
2014-02-26 14:35:00,78.01,78.03,77.96,77.98,100500.0,56.7576,56.7722,56.7212,56.7358,100500.0
2014-02-26 14:40:00,77.99,78.04,77.99,78.0,42800.0,56.7431,56.7795,56.7431,56.7504,42800.0
2014-02-26 14:45:00,77.99,78.02,77.97,77.97,77700.0,56.7431,56.7649,56.7285,56.7285,77700.0
2014-02-26 14:50:00,77.97,77.98,77.94,77.96,140800.0,56.7285,56.7358,56.7067,56.7212,140800.0
2014-02-26 14:55:00,77.96,78.01,77.96,78.0,32200.0,56.7212,56.7576,56.7212,56.7504,32200.0
2014-02-26 15:00:00,78.0,78.02,77.95,77.97,85000.0,56.7504,56.7649,56.714,56.7285,85000.0
2014-02-26 15:05:00,77.98,78.0,77.9,77.91,100400.0,56.7358,56.7504,56.6776,56.6849,100400.0
2014-02-26 15:10:00,77.9,77.92,77.84,77.92,146500.0,56.6776,56.6921,56.6339,56.6921,146500.0
2014-02-26 15:15:00,77.92,77.96,77.87,77.88,80900.0,56.6921,56.7212,56.6558,56.663,80900.0
2014-02-26 15:20:00,77.88,77.89,77.82,77.87,83700.0,56.663,56.6703,56.6194,56.6558,83700.0
2014-02-26 15:25:00,77.86,77.88,77.82,77.87,55500.0,56.6485,56.663,56.6194,56.6558,55500.0
2014-02-26 15:30:00,77.88,77.99,77.86,77.88,124900.0,56.663,56.7431,56.6485,56.663,124900.0
2014-02-26 15:35:00,77.88,77.9,77.84,77.88,67300.0,56.663,56.6776,56.6339,56.663,67300.0
2014-02-26 15:40:00,77.88,77.9,77.85,77.86,85300.0,56.663,56.6776,56.6412,56.6485,85300.0
2014-02-26 15:45:00,77.87,77.89,77.82,77.84,147600.0,56.6558,56.6703,56.6194,56.6339,147600.0
2014-02-26 15:50:00,77.84,77.94,77.82,77.9,129800.0,56.6339,56.7067,56.6194,56.6776,129800.0
2014-02-26 15:55:00,77.91,77.93,77.84,77.86,247900.0,56.6849,56.6994,56.6339,56.6485,247900.0
2014-02-27 09:30:00,77.77,77.86,77.59,77.86,198800.0,56.583,56.6485,56.452,56.6485,198800.0
2014-02-27 09:35:00,77.86,78.12,77.86,78.0,74800.0,56.6485,56.8377,56.6485,56.7504,74800.0
2014-02-27 09:40:00,78.0,78.03,77.83,77.85,76400.0,56.7504,56.7722,56.6267,56.6412,76400.0
2014-02-27 09:45:00,77.87,78.02,77.87,78.01,59500.0,56.6558,56.7649,56.6558,56.7576,59500.0
2014-02-27 09:50:00,78.0,78.0,77.77,77.77,72900.0,56.7504,56.7504,56.583,56.583,72900.0
2014-02-27 09:55:00,77.78,77.92,77.75,77.9,68900.0,56.5903,56.6921,56.5685,56.6776,68900.0
2014-02-27 10:00:00,77.92,78.0,77.89,77.94,49900.0,56.6921,56.7504,56.6703,56.7067,49900.0
2014-02-27 10:05:00,77.94,77.97,77.79,77.8,62500.0,56.7067,56.7285,56.5976,56.6048,62500.0
2014-02-27 10:10:00,77.81,77.88,77.77,77.86,56000.0,56.6121,56.663,56.583,56.6485,56000.0
2014-02-27 10:15:00,77.86,77.96,77.77,77.94,93300.0,56.6485,56.7212,56.583,56.7067,93300.0
2014-02-27 10:20:00,77.96,78.02,77.82,78.02,166000.0,56.7212,56.7649,56.6194,56.7649,166000.0
2014-02-27 10:25:00,78.01,78.03,77.96,77.98,83300.0,56.7576,56.7722,56.7212,56.7358,83300.0
2014-02-27 10:30:00,77.98,78.09,77.97,78.08,60000.0,56.7358,56.8158,56.7285,56.8086,60000.0
2014-02-27 10:35:00,78.08,78.13,78.06,78.09,49800.0,56.8086,56.8449,56.794,56.8158,49800.0
2014-02-27 10:40:00,78.09,78.16,78.05,78.16,68500.0,56.8158,56.8668,56.7867,56.8668,68500.0
2014-02-27 10:45:00,78.16,78.2,78.09,78.17,89700.0,56.8668,56.8959,56.8158,56.874,89700.0
2014-02-27 10:50:00,78.16,78.23,78.16,78.2,81200.0,56.8668,56.9177,56.8668,56.8959,81200.0
2014-02-27 10:55:00,78.2,78.21,78.08,78.13,50600.0,56.8959,56.9031,56.8086,56.8449,50600.0
2014-02-27 11:00:00,78.14,78.17,78.02,78.15,72200.0,56.8522,56.874,56.7649,56.8595,72200.0
2014-02-27 11:05:00,78.16,78.19,78.11,78.12,68500.0,56.8668,56.8886,56.8304,56.8377,68500.0
2014-02-27 11:10:00,78.14,78.21,78.11,78.2,43100.0,56.8522,56.9031,56.8304,56.8959,43100.0
2014-02-27 11:15:00,78.2,78.21,78.14,78.14,47300.0,56.8959,56.9031,56.8522,56.8522,47300.0
2014-02-27 11:20:00,78.14,78.15,78.07,78.09,39000.0,56.8522,56.8595,56.8013,56.8158,39000.0
2014-02-27 11:25:00,78.09,78.13,78.06,78.12,55400.0,56.8158,56.8449,56.794,56.8377,55400.0
2014-02-27 11:30:00,78.11,78.12,78.04,78.09,41300.0,56.8304,56.8377,56.7795,56.8158,41300.0
2014-02-27 11:35:00,78.08,78.08,78.01,78.01,48700.0,56.8086,56.8086,56.7576,56.7576,48700.0
2014-02-27 11:40:00,78.02,78.05,77.97,78.0,47000.0,56.7649,56.7867,56.7285,56.7504,47000.0
2014-02-27 11:45:00,78.0,78.01,77.97,78.01,25400.0,56.7504,56.7576,56.7285,56.7576,25400.0
2014-02-27 11:50:00,78.0,78.02,77.94,78.0,45100.0,56.7504,56.7649,56.7067,56.7504,45100.0
2014-02-27 11:55:00,77.99,78.09,77.99,78.08,26000.0,56.7431,56.8158,56.7431,56.8086,26000.0
2014-02-27 12:00:00,78.08,78.15,78.07,78.1,44000.0,56.8086,56.8595,56.8013,56.8231,44000.0
2014-02-27 12:05:00,78.1,78.11,77.94,77.95,68700.0,56.8231,56.8304,56.7067,56.714,68700.0
2014-02-27 12:10:00,77.95,77.98,77.93,77.95,41300.0,56.714,56.7358,56.6994,56.714,41300.0
2014-02-27 12:15:00,77.95,77.96,77.9,77.91,50600.0,56.714,56.7212,56.6776,56.6849,50600.0
2014-02-27 12:20:00,77.9,77.91,77.81,77.82,74900.0,56.6776,56.6849,56.6121,56.6194,74900.0
2014-02-27 12:25:00,77.81,77.82,77.76,77.8,87200.0,56.6121,56.6194,56.5757,56.6048,87200.0
2014-02-27 12:30:00,77.8,77.8,77.73,77.76,83800.0,56.6048,56.6048,56.5539,56.5757,83800.0
2014-02-27 12:35:00,77.75,77.75,77.67,77.69,99500.0,56.5685,56.5685,56.5103,56.5248,99500.0
2014-02-27 12:40:00,77.68,77.74,77.65,77.71,103200.0,56.5175,56.5612,56.4957,56.5394,103200.0
2014-02-27 12:45:00,77.71,77.71,77.64,77.65,93200.0,56.5394,56.5394,56.4884,56.4957,93200.0
2014-02-27 12:50:00,77.65,77.65,77.57,77.58,83700.0,56.4957,56.4957,56.4375,56.4448,83700.0
2014-02-27 12:55:00,77.57,77.66,77.56,77.64,106000.0,56.4375,56.503,56.4302,56.4884,106000.0
2014-02-27 13:00:00,77.64,77.65,77.57,77.64,108100.0,56.4884,56.4957,56.4375,56.4884,108100.0
2014-02-27 13:05:00,77.65,77.72,77.65,77.69,69600.0,56.4957,56.5466,56.4957,56.5248,69600.0
2014-02-27 13:10:00,77.7,77.7,77.62,77.65,51600.0,56.5321,56.5321,56.4739,56.4957,51600.0
2014-02-27 13:15:00,77.64,77.7,77.61,77.65,69000.0,56.4884,56.5321,56.4666,56.4957,69000.0
2014-02-27 13:20:00,77.66,77.73,77.65,77.73,41400.0,56.503,56.5539,56.4957,56.5539,41400.0
2014-02-27 13:25:00,77.73,77.81,77.7,77.81,71700.0,56.5539,56.6121,56.5321,56.6121,71700.0
2014-02-27 13:30:00,77.8,77.84,77.76,77.82,48400.0,56.6048,56.6339,56.5757,56.6194,48400.0
2014-02-27 13:35:00,77.83,77.93,77.83,77.87,76800.0,56.6267,56.6994,56.6267,56.6558,76800.0
2014-02-27 13:40:00,77.88,77.9,77.85,77.9,38500.0,56.663,56.6776,56.6412,56.6776,38500.0
2014-02-27 13:45:00,77.9,77.95,77.88,77.92,53800.0,56.6776,56.714,56.663,56.6921,53800.0
2014-02-27 13:50:00,77.92,77.97,77.91,77.95,33900.0,56.6921,56.7285,56.6849,56.714,33900.0
2014-02-27 13:55:00,77.95,78.0,77.94,77.99,31900.0,56.714,56.7504,56.7067,56.7431,31900.0
2014-02-27 14:00:00,77.99,78.05,77.98,78.02,44700.0,56.7431,56.7867,56.7358,56.7649,44700.0
2014-02-27 14:05:00,78.03,78.05,77.96,77.97,53300.0,56.7722,56.7867,56.7212,56.7285,53300.0
2014-02-27 14:10:00,77.97,78.02,77.97,78.02,35900.0,56.7285,56.7649,56.7285,56.7649,35900.0
2014-02-27 14:15:00,78.01,78.02,77.92,77.92,46500.0,56.7576,56.7649,56.6921,56.6921,46500.0
2014-02-27 14:20:00,77.92,77.94,77.85,77.87,69400.0,56.6921,56.7067,56.6412,56.6558,69400.0
2014-02-27 14:25:00,77.88,77.91,77.86,77.89,48300.0,56.663,56.6849,56.6485,56.6703,48300.0
2014-02-27 14:30:00,77.89,77.95,77.89,77.92,28200.0,56.6703,56.714,56.6703,56.6921,28200.0
2014-02-27 14:35:00,77.92,77.96,77.92,77.94,31000.0,56.6921,56.7212,56.6921,56.7067,31000.0
2014-02-27 14:40:00,77.94,77.97,77.9,77.92,35200.0,56.7067,56.7285,56.6776,56.6921,35200.0
2014-02-27 14:45:00,77.93,77.96,77.91,77.93,36700.0,56.6994,56.7212,56.6849,56.6994,36700.0
2014-02-27 14:50:00,77.92,77.98,77.91,77.98,27300.0,56.6921,56.7358,56.6849,56.7358,27300.0
2014-02-27 14:55:00,77.98,77.98,77.94,77.96,25600.0,56.7358,56.7358,56.7067,56.7212,25600.0
2014-02-27 15:00:00,77.95,77.99,77.91,77.99,79200.0,56.714,56.7431,56.6849,56.7431,79200.0
2014-02-27 15:05:00,77.99,78.08,77.99,78.07,83800.0,56.7431,56.8086,56.7431,56.8013,83800.0
2014-02-27 15:10:00,78.07,78.08,78.03,78.08,47800.0,56.8013,56.8086,56.7722,56.8086,47800.0
2014-02-27 15:15:00,78.08,78.1,78.03,78.05,57000.0,56.8086,56.8231,56.7722,56.7867,57000.0
2014-02-27 15:20:00,78.05,78.1,78.03,78.06,60400.0,56.7867,56.8231,56.7722,56.794,60400.0
2014-02-27 15:25:00,78.06,78.12,78.05,78.1,53200.0,56.794,56.8377,56.7867,56.8231,53200.0
2014-02-27 15:30:00,78.11,78.13,78.09,78.09,51100.0,56.8304,56.8449,56.8158,56.8158,51100.0
2014-02-27 15:35:00,78.09,78.11,78.07,78.08,39200.0,56.8158,56.8304,56.8013,56.8086,39200.0
2014-02-27 15:40:00,78.08,78.08,78.04,78.08,48300.0,56.8086,56.8086,56.7795,56.8086,48300.0
2014-02-27 15:45:00,78.07,78.08,77.94,77.97,111400.0,56.8013,56.8086,56.7067,56.7285,111400.0
2014-02-27 15:50:00,77.98,78.01,77.95,78.0,100200.0,56.7358,56.7576,56.714,56.7504,100200.0
2014-02-27 15:55:00,78.0,78.19,77.99,78.19,311300.0,56.7504,56.8886,56.7431,56.8886,311300.0
2014-02-28 09:30:00,77.99,78.29,77.99,78.05,183700.0,56.7431,56.9613,56.7431,56.7867,183700.0
2014-02-28 09:35:00,78.05,78.27,78.01,78.2,246500.0,56.7867,56.9468,56.7576,56.8959,246500.0
2014-02-28 09:40:00,78.26,78.47,78.22,78.41,215300.0,56.9395,57.0923,56.9104,57.0487,215300.0
2014-02-28 09:45:00,78.39,78.6,78.39,78.51,112900.0,57.0341,57.1869,57.0341,57.1214,112900.0
2014-02-28 09:50:00,78.5,78.59,78.42,78.58,58700.0,57.1141,57.1796,57.0559,57.1723,58700.0
2014-02-28 09:55:00,78.59,78.64,78.55,78.6,61200.0,57.1796,57.216,57.1505,57.1869,61200.0
2014-02-28 10:00:00,78.59,78.7,78.57,78.62,137700.0,57.1796,57.2597,57.1651,57.2014,137700.0
2014-02-28 10:05:00,78.63,78.66,78.54,78.56,51400.0,57.2087,57.2305,57.1432,57.1578,51400.0
2014-02-28 10:10:00,78.57,78.67,78.53,78.65,70400.0,57.1651,57.2378,57.136,57.2233,70400.0
2014-02-28 10:15:00,78.65,78.73,78.65,78.72,70100.0,57.2233,57.2815,57.2233,57.2742,70100.0
2014-02-28 10:20:00,78.73,78.78,78.7,78.77,75100.0,57.2815,57.3179,57.2597,57.3106,75100.0
2014-02-28 10:25:00,78.78,78.91,78.78,78.87,95100.0,57.3179,57.4124,57.3179,57.3833,95100.0
2014-02-28 10:30:00,78.86,78.87,78.71,78.71,110600.0,57.3761,57.3833,57.2669,57.2669,110600.0
2014-02-28 10:35:00,78.71,78.72,78.54,78.57,62100.0,57.2669,57.2742,57.1432,57.1651,62100.0
2014-02-28 10:40:00,78.57,78.57,78.45,78.52,48400.0,57.1651,57.1651,57.0778,57.1287,48400.0
2014-02-28 10:45:00,78.52,78.68,78.51,78.59,78200.0,57.1287,57.2451,57.1214,57.1796,78200.0
2014-02-28 10:50:00,78.59,78.66,78.55,78.56,35200.0,57.1796,57.2305,57.1505,57.1578,35200.0
2014-02-28 10:55:00,78.56,78.63,78.55,78.58,36300.0,57.1578,57.2087,57.1505,57.1723,36300.0
2014-02-28 11:00:00,78.57,78.59,78.48,78.49,88900.0,57.1651,57.1796,57.0996,57.1069,88900.0
2014-02-28 11:05:00,78.5,78.5,78.43,78.49,38800.0,57.1141,57.1141,57.0632,57.1069,38800.0
2014-02-28 11:10:00,78.49,78.58,78.48,78.56,38500.0,57.1069,57.1723,57.0996,57.1578,38500.0
2014-02-28 11:15:00,78.56,78.61,78.52,78.56,41600.0,57.1578,57.1942,57.1287,57.1578,41600.0
2014-02-28 11:20:00,78.56,78.6,78.55,78.55,40400.0,57.1578,57.1869,57.1505,57.1505,40400.0
2014-02-28 11:25:00,78.55,78.63,78.54,78.6,46300.0,57.1505,57.2087,57.1432,57.1869,46300.0
2014-02-28 11:30:00,78.6,78.67,78.6,78.65,40600.0,57.1869,57.2378,57.1869,57.2233,40600.0
2014-02-28 11:35:00,78.66,78.74,78.64,78.71,60200.0,57.2305,57.2888,57.216,57.2669,60200.0
2014-02-28 11:40:00,78.71,78.75,78.67,78.74,74400.0,57.2669,57.296,57.2378,57.2888,74400.0
2014-02-28 11:45:00,78.73,78.77,78.7,78.73,26700.0,57.2815,57.3106,57.2597,57.2815,26700.0
2014-02-28 11:50:00,78.74,78.79,78.65,78.79,102500.0,57.2888,57.3251,57.2233,57.3251,102500.0
2014-02-28 11:55:00,78.79,78.84,78.79,78.8,37800.0,57.3251,57.3615,57.3251,57.3324,37800.0
2014-02-28 12:00:00,78.8,78.83,78.78,78.82,32400.0,57.3324,57.3542,57.3179,57.347,32400.0
2014-02-28 12:05:00,78.82,78.82,78.69,78.7,105400.0,57.347,57.347,57.2524,57.2597,105400.0
2014-02-28 12:10:00,78.71,78.72,78.62,78.65,49800.0,57.2669,57.2742,57.2014,57.2233,49800.0
2014-02-28 12:15:00,78.65,78.67,78.62,78.62,55700.0,57.2233,57.2378,57.2014,57.2014,55700.0
2014-02-28 12:20:00,78.62,78.64,78.54,78.56,56100.0,57.2014,57.216,57.1432,57.1578,56100.0
2014-02-28 12:25:00,78.56,78.64,78.55,78.64,41100.0,57.1578,57.216,57.1505,57.216,41100.0
2014-02-28 12:30:00,78.63,78.7,78.6,78.67,46400.0,57.2087,57.2597,57.1869,57.2378,46400.0
2014-02-28 12:35:00,78.66,78.69,78.65,78.65,23500.0,57.2305,57.2524,57.2233,57.2233,23500.0
2014-02-28 12:40:00,78.65,78.66,78.61,78.66,18300.0,57.2233,57.2305,57.1942,57.2305,18300.0
2014-02-28 12:45:00,78.66,78.67,78.62,78.63,23200.0,57.2305,57.2378,57.2014,57.2087,23200.0
2014-02-28 12:50:00,78.64,78.71,78.64,78.69,29500.0,57.216,57.2669,57.216,57.2524,29500.0
2014-02-28 12:55:00,78.68,78.7,78.65,78.66,26900.0,57.2451,57.2597,57.2233,57.2305,26900.0
2014-02-28 13:00:00,78.66,78.71,78.66,78.69,19700.0,57.2305,57.2669,57.2305,57.2524,19700.0
2014-02-28 13:05:00,78.69,78.71,78.66,78.66,41100.0,57.2524,57.2669,57.2305,57.2305,41100.0
2014-02-28 13:10:00,78.66,78.71,78.66,78.7,57800.0,57.2305,57.2669,57.2305,57.2597,57800.0
2014-02-28 13:15:00,78.71,78.79,78.69,78.79,59700.0,57.2669,57.3251,57.2524,57.3251,59700.0
2014-02-28 13:20:00,78.79,78.82,78.76,78.8,63900.0,57.3251,57.347,57.3033,57.3324,63900.0
2014-02-28 13:25:00,78.81,78.84,78.81,78.83,51200.0,57.3397,57.3615,57.3397,57.3542,51200.0
2014-02-28 13:30:00,78.83,78.88,78.82,78.82,40600.0,57.3542,57.3906,57.347,57.347,40600.0
2014-02-28 13:35:00,78.83,78.88,78.81,78.87,28200.0,57.3542,57.3906,57.3397,57.3833,28200.0
2014-02-28 13:40:00,78.86,78.88,78.84,78.85,18600.0,57.3761,57.3906,57.3615,57.3688,18600.0
2014-02-28 13:45:00,78.84,78.84,78.71,78.74,65500.0,57.3615,57.3615,57.2669,57.2888,65500.0
2014-02-28 13:50:00,78.75,78.75,78.69,78.72,37000.0,57.296,57.296,57.2524,57.2742,37000.0
2014-02-28 13:55:00,78.71,78.73,78.67,78.67,42300.0,57.2669,57.2815,57.2378,57.2378,42300.0
2014-02-28 14:00:00,78.67,78.68,78.61,78.63,61500.0,57.2378,57.2451,57.1942,57.2087,61500.0
2014-02-28 14:05:00,78.63,78.7,78.62,78.66,36700.0,57.2087,57.2597,57.2014,57.2305,36700.0
2014-02-28 14:10:00,78.66,78.68,78.62,78.68,31000.0,57.2305,57.2451,57.2014,57.2451,31000.0
2014-02-28 14:15:00,78.69,78.74,78.68,78.73,50200.0,57.2524,57.2888,57.2451,57.2815,50200.0
2014-02-28 14:20:00,78.73,78.74,78.71,78.71,28300.0,57.2815,57.2888,57.2669,57.2669,28300.0
2014-02-28 14:25:00,78.72,78.74,78.67,78.71,51800.0,57.2742,57.2888,57.2378,57.2669,51800.0
2014-02-28 14:30:00,78.71,78.76,78.7,78.73,53700.0,57.2669,57.3033,57.2597,57.2815,53700.0
2014-02-28 14:35:00,78.73,78.73,78.66,78.67,61900.0,57.2815,57.2815,57.2305,57.2378,61900.0
2014-02-28 14:40:00,78.67,78.76,78.66,78.73,61800.0,57.2378,57.3033,57.2305,57.2815,61800.0
2014-02-28 14:45:00,78.73,78.74,78.64,78.67,72800.0,57.2815,57.2888,57.216,57.2378,72800.0
2014-02-28 14:50:00,78.67,78.67,78.61,78.62,61700.0,57.2378,57.2378,57.1942,57.2014,61700.0
2014-02-28 14:55:00,78.61,78.61,78.5,78.56,72400.0,57.1942,57.1942,57.1141,57.1578,72400.0
2014-02-28 15:00:00,78.56,78.56,78.28,78.5,175500.0,57.1578,57.1578,56.9541,57.1141,175500.0
2014-02-28 15:05:00,78.5,78.52,78.23,78.26,242700.0,57.1141,57.1287,56.9177,56.9395,242700.0
2014-02-28 15:10:00,78.26,78.42,78.14,78.42,172700.0,56.9395,57.0559,56.8522,57.0559,172700.0
2014-02-28 15:15:00,78.42,78.47,78.35,78.44,122000.0,57.0559,57.0923,57.005,57.0705,122000.0
2014-02-28 15:20:00,78.43,78.54,78.41,78.5,127800.0,57.0632,57.1432,57.0487,57.1141,127800.0
2014-02-28 15:25:00,78.51,78.55,78.46,78.52,117500.0,57.1214,57.1505,57.085,57.1287,117500.0
2014-02-28 15:30:00,78.52,78.7,78.52,78.69,125400.0,57.1287,57.2597,57.1287,57.2524,125400.0
2014-02-28 15:35:00,78.69,78.7,78.64,78.66,129600.0,57.2524,57.2597,57.216,57.2305,129600.0
2014-02-28 15:40:00,78.66,78.8,78.66,78.74,191400.0,57.2305,57.3324,57.2305,57.2888,191400.0
2014-02-28 15:45:00,78.75,78.77,78.53,78.54,224100.0,57.296,57.3106,57.136,57.1432,224100.0
2014-02-28 15:50:00,78.55,78.61,78.53,78.59,167300.0,57.1505,57.1942,57.136,57.1796,167300.0
2014-02-28 15:55:00,78.59,78.72,78.59,78.66,416100.0,57.1796,57.2742,57.1796,57.2305,416100.0
2014-03-03 09:30:00,78.26,78.41,77.95,78.04,314900.0,56.9395,57.0487,56.714,56.7795,314900.0
2014-03-03 09:35:00,78.04,78.06,77.83,77.86,222100.0,56.7795,56.794,56.6267,56.6485,222100.0
2014-03-03 09:40:00,77.87,78.12,77.84,78.09,146500.0,56.6558,56.8377,56.6339,56.8158,146500.0
2014-03-03 09:45:00,78.12,78.15,78.01,78.1,78200.0,56.8377,56.8595,56.7576,56.8231,78200.0
2014-03-03 09:50:00,78.1,78.13,78.01,78.04,152800.0,56.8231,56.8449,56.7576,56.7795,152800.0
2014-03-03 09:55:00,78.03,78.05,77.86,77.96,70800.0,56.7722,56.7867,56.6485,56.7212,70800.0
2014-03-03 10:00:00,77.98,78.03,77.77,77.88,154300.0,56.7358,56.7722,56.583,56.663,154300.0
2014-03-03 10:05:00,77.88,77.89,77.8,77.81,91600.0,56.663,56.6703,56.6048,56.6121,91600.0
2014-03-03 10:10:00,77.81,77.82,77.74,77.77,120800.0,56.6121,56.6194,56.5612,56.583,120800.0
2014-03-03 10:15:00,77.76,77.77,77.65,77.71,140300.0,56.5757,56.583,56.4957,56.5394,140300.0
2014-03-03 10:20:00,77.72,77.74,77.62,77.7,150500.0,56.5466,56.5612,56.4739,56.5321,150500.0
2014-03-03 10:25:00,77.7,77.88,77.66,77.86,75900.0,56.5321,56.663,56.503,56.6485,75900.0
2014-03-03 10:30:00,77.86,77.93,77.77,77.8,83500.0,56.6485,56.6994,56.583,56.6048,83500.0
2014-03-03 10:35:00,77.79,77.81,77.7,77.73,76700.0,56.5976,56.6121,56.5321,56.5539,76700.0
2014-03-03 10:40:00,77.73,77.79,77.72,77.76,47500.0,56.5539,56.5976,56.5466,56.5757,47500.0
2014-03-03 10:45:00,77.76,77.94,77.75,77.92,98800.0,56.5757,56.7067,56.5685,56.6921,98800.0
2014-03-03 10:50:00,77.94,77.97,77.87,77.95,73100.0,56.7067,56.7285,56.6558,56.714,73100.0
2014-03-03 10:55:00,77.95,77.99,77.92,77.97,42500.0,56.714,56.7431,56.6921,56.7285,42500.0
2014-03-03 11:00:00,77.97,77.98,77.89,77.96,62200.0,56.7285,56.7358,56.6703,56.7212,62200.0
2014-03-03 11:05:00,77.96,77.97,77.72,77.78,89000.0,56.7212,56.7285,56.5466,56.5903,89000.0
2014-03-03 11:10:00,77.78,77.79,77.67,77.7,57700.0,56.5903,56.5976,56.5103,56.5321,57700.0
2014-03-03 11:15:00,77.69,77.8,77.68,77.77,60600.0,56.5248,56.6048,56.5175,56.583,60600.0
2014-03-03 11:20:00,77.77,77.83,77.75,77.82,42700.0,56.583,56.6267,56.5685,56.6194,42700.0
2014-03-03 11:25:00,77.83,77.88,77.75,77.76,70100.0,56.6267,56.663,56.5685,56.5757,70100.0
2014-03-03 11:30:00,77.77,77.8,77.71,77.73,49000.0,56.583,56.6048,56.5394,56.5539,49000.0
2014-03-03 11:35:00,77.73,77.78,77.7,77.71,58100.0,56.5539,56.5903,56.5321,56.5394,58100.0
2014-03-03 11:40:00,77.71,77.78,77.7,77.7,73000.0,56.5394,56.5903,56.5321,56.5321,73000.0
2014-03-03 11:45:00,77.7,77.7,77.6,77.65,94700.0,56.5321,56.5321,56.4593,56.4957,94700.0
2014-03-03 11:50:00,77.64,77.67,77.6,77.66,42300.0,56.4884,56.5103,56.4593,56.503,42300.0
2014-03-03 11:55:00,77.66,77.66,77.55,77.56,78900.0,56.503,56.503,56.4229,56.4302,78900.0
2014-03-03 12:00:00,77.56,77.58,77.5,77.51,88200.0,56.4302,56.4448,56.3866,56.3938,88200.0
2014-03-03 12:05:00,77.51,77.58,77.5,77.57,63600.0,56.3938,56.4448,56.3866,56.4375,63600.0
2014-03-03 12:10:00,77.56,77.7,77.46,77.63,179100.0,56.4302,56.5321,56.3575,56.4812,179100.0
2014-03-03 12:15:00,77.63,77.64,77.51,77.51,110000.0,56.4812,56.4884,56.3938,56.3938,110000.0
2014-03-03 12:20:00,77.51,77.57,77.49,77.53,92200.0,56.3938,56.4375,56.3793,56.4084,92200.0
2014-03-03 12:25:00,77.54,77.56,77.48,77.5,46600.0,56.4157,56.4302,56.372,56.3866,46600.0
2014-03-03 12:30:00,77.51,77.55,77.46,77.5,75700.0,56.3938,56.4229,56.3575,56.3866,75700.0
2014-03-03 12:35:00,77.49,77.57,77.49,77.53,45000.0,56.3793,56.4375,56.3793,56.4084,45000.0
2014-03-03 12:40:00,77.52,77.53,77.42,77.45,50300.0,56.4011,56.4084,56.3284,56.3502,50300.0
2014-03-03 12:45:00,77.44,77.5,77.42,77.45,60600.0,56.3429,56.3866,56.3284,56.3502,60600.0
2014-03-03 12:50:00,77.45,77.47,77.42,77.42,58000.0,56.3502,56.3647,56.3284,56.3284,58000.0
2014-03-03 12:55:00,77.41,77.45,77.4,77.41,53900.0,56.3211,56.3502,56.3138,56.3211,53900.0
2014-03-03 13:00:00,77.41,77.53,77.41,77.5,63200.0,56.3211,56.4084,56.3211,56.3866,63200.0
2014-03-03 13:05:00,77.48,77.53,77.47,77.51,50300.0,56.372,56.4084,56.3647,56.3938,50300.0
2014-03-03 13:10:00,77.51,77.55,77.5,77.53,50000.0,56.3938,56.4229,56.3866,56.4084,50000.0
2014-03-03 13:15:00,77.52,77.58,77.52,77.58,37200.0,56.4011,56.4448,56.4011,56.4448,37200.0
2014-03-03 13:20:00,77.58,77.61,77.56,77.61,46300.0,56.4448,56.4666,56.4302,56.4666,46300.0
2014-03-03 13:25:00,77.6,77.62,77.52,77.57,67200.0,56.4593,56.4739,56.4011,56.4375,67200.0
2014-03-03 13:30:00,77.57,77.57,77.48,77.5,62700.0,56.4375,56.4375,56.372,56.3866,62700.0
2014-03-03 13:35:00,77.51,77.58,77.51,77.57,39300.0,56.3938,56.4448,56.3938,56.4375,39300.0
2014-03-03 13:40:00,77.57,77.59,77.55,77.58,41200.0,56.4375,56.452,56.4229,56.4448,41200.0
2014-03-03 13:45:00,77.57,77.59,77.53,77.57,31700.0,56.4375,56.452,56.4084,56.4375,31700.0
2014-03-03 13:50:00,77.57,77.59,77.53,77.58,144100.0,56.4375,56.452,56.4084,56.4448,144100.0
2014-03-03 13:55:00,77.58,77.7,77.58,77.7,159300.0,56.4448,56.5321,56.4448,56.5321,159300.0
2014-03-03 14:00:00,77.7,77.7,77.64,77.66,43900.0,56.5321,56.5321,56.4884,56.503,43900.0
2014-03-03 14:05:00,77.67,77.69,77.65,77.68,43000.0,56.5103,56.5248,56.4957,56.5175,43000.0
2014-03-03 14:10:00,77.68,77.72,77.68,77.71,34500.0,56.5175,56.5466,56.5175,56.5394,34500.0
2014-03-03 14:15:00,77.71,77.74,77.63,77.64,44000.0,56.5394,56.5612,56.4812,56.4884,44000.0
2014-03-03 14:20:00,77.64,77.65,77.59,77.6,87600.0,56.4884,56.4957,56.452,56.4593,87600.0
2014-03-03 14:25:00,77.6,77.62,77.51,77.52,63200.0,56.4593,56.4739,56.3938,56.4011,63200.0
2014-03-03 14:30:00,77.52,77.57,77.48,77.55,77200.0,56.4011,56.4375,56.372,56.4229,77200.0
2014-03-03 14:35:00,77.54,77.57,77.48,77.54,48400.0,56.4157,56.4375,56.372,56.4157,48400.0
2014-03-03 14:40:00,77.54,77.64,77.53,77.61,62600.0,56.4157,56.4884,56.4084,56.4666,62600.0
2014-03-03 14:45:00,77.61,77.72,77.6,77.68,54600.0,56.4666,56.5466,56.4593,56.5175,54600.0
2014-03-03 14:50:00,77.67,77.71,77.63,77.66,24000.0,56.5103,56.5394,56.4812,56.503,24000.0
2014-03-03 14:55:00,77.65,77.68,77.59,77.63,43100.0,56.4957,56.5175,56.452,56.4812,43100.0
2014-03-03 15:00:00,77.64,77.66,77.58,77.59,60400.0,56.4884,56.503,56.4448,56.452,60400.0
2014-03-03 15:05:00,77.58,77.6,77.53,77.56,66800.0,56.4448,56.4593,56.4084,56.4302,66800.0
2014-03-03 15:10:00,77.56,77.58,77.43,77.48,109500.0,56.4302,56.4448,56.3356,56.372,109500.0
2014-03-03 15:15:00,77.48,77.55,77.45,77.55,56400.0,56.372,56.4229,56.3502,56.4229,56400.0
2014-03-03 15:20:00,77.55,77.59,77.52,77.58,87500.0,56.4229,56.452,56.4011,56.4448,87500.0
2014-03-03 15:25:00,77.59,77.64,77.45,77.57,128000.0,56.452,56.4884,56.3502,56.4375,128000.0
2014-03-03 15:30:00,77.57,77.57,77.48,77.48,85900.0,56.4375,56.4375,56.372,56.372,85900.0
2014-03-03 15:35:00,77.48,77.54,77.47,77.49,163100.0,56.372,56.4157,56.3647,56.3793,163100.0
2014-03-03 15:40:00,77.48,77.52,77.44,77.51,255100.0,56.372,56.4011,56.3429,56.3938,255100.0
2014-03-03 15:45:00,77.51,77.53,77.44,77.45,214600.0,56.3938,56.4084,56.3429,56.3502,214600.0
2014-03-03 15:50:00,77.46,77.52,77.42,77.47,288300.0,56.3575,56.4011,56.3284,56.3647,288300.0
2014-03-03 15:55:00,77.48,77.5,77.35,77.49,717000.0,56.372,56.3866,56.2774,56.3793,717000.0
2014-03-04 09:30:00,78.12,78.29,77.89,78.25,323300.0,56.8377,56.9613,56.6703,56.9322,323300.0
2014-03-04 09:35:00,78.26,78.38,78.16,78.25,159400.0,56.9395,57.0268,56.8668,56.9322,159400.0
2014-03-04 09:40:00,78.27,78.38,78.25,78.37,102000.0,56.9468,57.0268,56.9322,57.0196,102000.0
2014-03-04 09:45:00,78.38,78.46,78.29,78.43,111200.0,57.0268,57.085,56.9613,57.0632,111200.0
2014-03-04 09:50:00,78.45,78.5,78.36,78.46,142400.0,57.0778,57.1141,57.0123,57.085,142400.0
2014-03-04 09:55:00,78.46,78.54,78.43,78.51,93900.0,57.085,57.1432,57.0632,57.1214,93900.0
2014-03-04 10:00:00,78.52,78.6,78.48,78.48,165000.0,57.1287,57.1869,57.0996,57.0996,165000.0
2014-03-04 10:05:00,78.48,78.52,78.38,78.51,53600.0,57.0996,57.1287,57.0268,57.1214,53600.0
2014-03-04 10:10:00,78.52,78.57,78.43,78.5,145000.0,57.1287,57.1651,57.0632,57.1141,145000.0
2014-03-04 10:15:00,78.5,78.57,78.48,78.52,40200.0,57.1141,57.1651,57.0996,57.1287,40200.0
2014-03-04 10:20:00,78.54,78.63,78.53,78.59,102300.0,57.1432,57.2087,57.136,57.1796,102300.0
2014-03-04 10:25:00,78.57,78.66,78.51,78.53,83100.0,57.1651,57.2305,57.1214,57.136,83100.0
2014-03-04 10:30:00,78.54,78.56,78.44,78.46,70800.0,57.1432,57.1578,57.0705,57.085,70800.0
2014-03-04 10:35:00,78.47,78.5,78.42,78.48,44700.0,57.0923,57.1141,57.0559,57.0996,44700.0
2014-03-04 10:40:00,78.47,78.55,78.47,78.5,71700.0,57.0923,57.1505,57.0923,57.1141,71700.0
2014-03-04 10:45:00,78.52,78.56,78.5,78.51,63000.0,57.1287,57.1578,57.1141,57.1214,63000.0
2014-03-04 10:50:00,78.49,78.56,78.47,78.47,44600.0,57.1069,57.1578,57.0923,57.0923,44600.0
2014-03-04 10:55:00,78.47,78.49,78.36,78.43,65000.0,57.0923,57.1069,57.0123,57.0632,65000.0
2014-03-04 11:00:00,78.44,78.45,78.35,78.41,51500.0,57.0705,57.0778,57.005,57.0487,51500.0
2014-03-04 11:05:00,78.41,78.47,78.4,78.45,30600.0,57.0487,57.0923,57.0414,57.0778,30600.0
2014-03-04 11:10:00,78.45,78.48,78.38,78.47,23300.0,57.0778,57.0996,57.0268,57.0923,23300.0
2014-03-04 11:15:00,78.47,78.52,78.43,78.47,45200.0,57.0923,57.1287,57.0632,57.0923,45200.0
2014-03-04 11:20:00,78.48,78.57,78.48,78.52,40300.0,57.0996,57.1651,57.0996,57.1287,40300.0
2014-03-04 11:25:00,78.52,78.52,78.47,78.5,28700.0,57.1287,57.1287,57.0923,57.1141,28700.0
2014-03-04 11:30:00,78.5,78.54,78.42,78.54,75800.0,57.1141,57.1432,57.0559,57.1432,75800.0
2014-03-04 11:35:00,78.55,78.61,78.53,78.57,54500.0,57.1505,57.1942,57.136,57.1651,54500.0
2014-03-04 11:40:00,78.56,78.56,78.39,78.41,35300.0,57.1578,57.1578,57.0341,57.0487,35300.0
2014-03-04 11:45:00,78.42,78.54,78.42,78.5,42100.0,57.0559,57.1432,57.0559,57.1141,42100.0
2014-03-04 11:50:00,78.51,78.58,78.5,78.55,27700.0,57.1214,57.1723,57.1141,57.1505,27700.0
2014-03-04 11:55:00,78.56,78.57,78.51,78.56,17000.0,57.1578,57.1651,57.1214,57.1578,17000.0
2014-03-04 12:00:00,78.56,78.6,78.5,78.54,82200.0,57.1578,57.1869,57.1141,57.1432,82200.0
2014-03-04 12:05:00,78.54,78.59,78.53,78.56,21400.0,57.1432,57.1796,57.136,57.1578,21400.0
2014-03-04 12:10:00,78.57,78.64,78.56,78.64,33100.0,57.1651,57.216,57.1578,57.216,33100.0
2014-03-04 12:15:00,78.64,78.69,78.58,78.64,52800.0,57.216,57.2524,57.1723,57.216,52800.0
2014-03-04 12:20:00,78.64,78.71,78.64,78.69,47000.0,57.216,57.2669,57.216,57.2524,47000.0
2014-03-04 12:25:00,78.69,78.72,78.67,78.72,40400.0,57.2524,57.2742,57.2378,57.2742,40400.0
2014-03-04 12:30:00,78.71,78.71,78.61,78.61,95300.0,57.2669,57.2669,57.1942,57.1942,95300.0
2014-03-04 12:35:00,78.61,78.63,78.56,78.6,59100.0,57.1942,57.2087,57.1578,57.1869,59100.0
2014-03-04 12:40:00,78.6,78.61,78.55,78.56,21500.0,57.1869,57.1942,57.1505,57.1578,21500.0
2014-03-04 12:45:00,78.56,78.6,78.55,78.6,22800.0,57.1578,57.1869,57.1505,57.1869,22800.0
2014-03-04 12:50:00,78.6,78.63,78.55,78.56,39100.0,57.1869,57.2087,57.1505,57.1578,39100.0
2014-03-04 12:55:00,78.56,78.59,78.51,78.57,31700.0,57.1578,57.1796,57.1214,57.1651,31700.0
2014-03-04 13:00:00,78.58,78.59,78.56,78.57,19600.0,57.1723,57.1796,57.1578,57.1651,19600.0
2014-03-04 13:05:00,78.58,78.63,78.55,78.55,42800.0,57.1723,57.2087,57.1505,57.1505,42800.0
2014-03-04 13:10:00,78.56,78.6,78.55,78.55,48300.0,57.1578,57.1869,57.1505,57.1505,48300.0
2014-03-04 13:15:00,78.55,78.57,78.51,78.53,58300.0,57.1505,57.1651,57.1214,57.136,58300.0
2014-03-04 13:20:00,78.54,78.56,78.51,78.52,40800.0,57.1432,57.1578,57.1214,57.1287,40800.0
2014-03-04 13:25:00,78.53,78.56,78.51,78.52,53400.0,57.136,57.1578,57.1214,57.1287,53400.0
2014-03-04 13:30:00,78.53,78.56,78.52,78.54,29400.0,57.136,57.1578,57.1287,57.1432,29400.0
2014-03-04 13:35:00,78.54,78.56,78.52,78.55,29600.0,57.1432,57.1578,57.1287,57.1505,29600.0
2014-03-04 13:40:00,78.55,78.58,78.52,78.53,40000.0,57.1505,57.1723,57.1287,57.136,40000.0
2014-03-04 13:45:00,78.54,78.57,78.41,78.42,72500.0,57.1432,57.1651,57.0487,57.0559,72500.0
2014-03-04 13:50:00,78.42,78.47,78.38,78.47,48100.0,57.0559,57.0923,57.0268,57.0923,48100.0
2014-03-04 13:55:00,78.47,78.54,78.47,78.54,43600.0,57.0923,57.1432,57.0923,57.1432,43600.0
2014-03-04 14:00:00,78.54,78.54,78.46,78.51,59600.0,57.1432,57.1432,57.085,57.1214,59600.0
2014-03-04 14:05:00,78.5,78.56,78.48,78.54,64800.0,57.1141,57.1578,57.0996,57.1432,64800.0
2014-03-04 14:10:00,78.54,78.56,78.49,78.53,81100.0,57.1432,57.1578,57.1069,57.136,81100.0
2014-03-04 14:15:00,78.53,78.56,78.49,78.51,186900.0,57.136,57.1578,57.1069,57.1214,186900.0
2014-03-04 14:20:00,78.51,78.56,78.48,78.53,39300.0,57.1214,57.1578,57.0996,57.136,39300.0
2014-03-04 14:25:00,78.52,78.56,78.49,78.55,24700.0,57.1287,57.1578,57.1069,57.1505,24700.0
2014-03-04 14:30:00,78.56,78.58,78.53,78.55,81300.0,57.1578,57.1723,57.136,57.1505,81300.0
2014-03-04 14:35:00,78.55,78.56,78.44,78.45,49800.0,57.1505,57.1578,57.0705,57.0778,49800.0
2014-03-04 14:40:00,78.45,78.51,78.45,78.51,55600.0,57.0778,57.1214,57.0778,57.1214,55600.0
2014-03-04 14:45:00,78.51,78.54,78.47,78.5,43800.0,57.1214,57.1432,57.0923,57.1141,43800.0
2014-03-04 14:50:00,78.5,78.55,78.49,78.51,75000.0,57.1141,57.1505,57.1069,57.1214,75000.0
2014-03-04 14:55:00,78.51,78.56,78.49,78.51,79000.0,57.1214,57.1578,57.1069,57.1214,79000.0
2014-03-04 15:00:00,78.51,78.54,78.44,78.47,97100.0,57.1214,57.1432,57.0705,57.0923,97100.0
2014-03-04 15:05:00,78.47,78.5,78.45,78.46,55000.0,57.0923,57.1141,57.0778,57.085,55000.0
2014-03-04 15:10:00,78.46,78.51,78.44,78.49,65000.0,57.085,57.1214,57.0705,57.1069,65000.0
2014-03-04 15:15:00,78.48,78.55,78.45,78.52,117400.0,57.0996,57.1505,57.0778,57.1287,117400.0
2014-03-04 15:20:00,78.52,78.55,78.49,78.51,90100.0,57.1287,57.1505,57.1069,57.1214,90100.0
2014-03-04 15:25:00,78.51,78.51,78.45,78.47,93600.0,57.1214,57.1214,57.0778,57.0923,93600.0
2014-03-04 15:30:00,78.48,78.52,78.46,78.49,74500.0,57.0996,57.1287,57.085,57.1069,74500.0
2014-03-04 15:35:00,78.5,78.52,78.44,78.46,140300.0,57.1141,57.1287,57.0705,57.085,140300.0
2014-03-04 15:40:00,78.45,78.56,78.45,78.56,147200.0,57.0778,57.1578,57.0778,57.1578,147200.0
2014-03-04 15:45:00,78.56,78.56,78.42,78.46,306900.0,57.1578,57.1578,57.0559,57.085,306900.0
2014-03-04 15:50:00,78.47,78.48,78.41,78.45,223900.0,57.0923,57.0996,57.0487,57.0778,223900.0
2014-03-04 15:55:00,78.46,78.51,78.4,78.4,596500.0,57.085,57.1214,57.0414,57.0414,596500.0
2014-03-05 09:30:00,78.32,78.41,78.13,78.13,312200.0,56.9832,57.0487,56.8449,56.8449,312200.0
2014-03-05 09:35:00,78.13,78.24,78.03,78.2,109500.0,56.8449,56.925,56.7722,56.8959,109500.0
2014-03-05 09:40:00,78.2,78.21,77.96,78.0,146800.0,56.8959,56.9031,56.7212,56.7504,146800.0
2014-03-05 09:45:00,77.99,78.0,77.95,77.99,187600.0,56.7431,56.7504,56.714,56.7431,187600.0
2014-03-05 09:50:00,77.98,78.08,77.96,78.01,100300.0,56.7358,56.8086,56.7212,56.7576,100300.0
2014-03-05 09:55:00,78.01,78.02,77.89,77.9,152600.0,56.7576,56.7649,56.6703,56.6776,152600.0
2014-03-05 10:00:00,77.93,78.01,77.87,77.96,156900.0,56.6994,56.7576,56.6558,56.7212,156900.0
2014-03-05 10:05:00,77.96,78.1,77.95,77.99,109700.0,56.7212,56.8231,56.714,56.7431,109700.0
2014-03-05 10:10:00,78.0,78.01,77.93,77.94,96000.0,56.7504,56.7576,56.6994,56.7067,96000.0
2014-03-05 10:15:00,77.94,78.0,77.93,77.98,62200.0,56.7067,56.7504,56.6994,56.7358,62200.0
2014-03-05 10:20:00,77.98,78.0,77.94,77.99,61400.0,56.7358,56.7504,56.7067,56.7431,61400.0
2014-03-05 10:25:00,78.0,78.04,77.96,77.98,57400.0,56.7504,56.7795,56.7212,56.7358,57400.0
2014-03-05 10:30:00,77.99,78.04,77.96,77.96,71700.0,56.7431,56.7795,56.7212,56.7212,71700.0
2014-03-05 10:35:00,77.97,78.0,77.94,77.99,67900.0,56.7285,56.7504,56.7067,56.7431,67900.0
2014-03-05 10:40:00,77.98,78.02,77.95,77.98,69100.0,56.7358,56.7649,56.714,56.7358,69100.0
2014-03-05 10:45:00,77.98,78.02,77.9,77.94,165200.0,56.7358,56.7649,56.6776,56.7067,165200.0
2014-03-05 10:50:00,77.94,77.95,77.9,77.94,62900.0,56.7067,56.714,56.6776,56.7067,62900.0
2014-03-05 10:55:00,77.94,77.94,77.82,77.87,100600.0,56.7067,56.7067,56.6194,56.6558,100600.0
2014-03-05 11:00:00,77.86,77.93,77.86,77.89,108700.0,56.6485,56.6994,56.6485,56.6703,108700.0
2014-03-05 11:05:00,77.89,77.92,77.88,77.92,74400.0,56.6703,56.6921,56.663,56.6921,74400.0
2014-03-05 11:10:00,77.92,77.93,77.85,77.85,53000.0,56.6921,56.6994,56.6412,56.6412,53000.0
2014-03-05 11:15:00,77.85,77.9,77.78,77.78,125300.0,56.6412,56.6776,56.5903,56.5903,125300.0
2014-03-05 11:20:00,77.78,77.85,77.78,77.84,75000.0,56.5903,56.6412,56.5903,56.6339,75000.0
2014-03-05 11:25:00,77.84,77.87,77.71,77.72,160100.0,56.6339,56.6558,56.5394,56.5466,160100.0
2014-03-05 11:30:00,77.71,77.83,77.71,77.81,161100.0,56.5394,56.6267,56.5394,56.6121,161100.0
2014-03-05 11:35:00,77.82,77.85,77.8,77.82,40500.0,56.6194,56.6412,56.6048,56.6194,40500.0
2014-03-05 11:40:00,77.82,77.82,77.77,77.82,57100.0,56.6194,56.6194,56.583,56.6194,57100.0
2014-03-05 11:45:00,77.82,77.9,77.8,77.89,45200.0,56.6194,56.6776,56.6048,56.6703,45200.0
2014-03-05 11:50:00,77.9,77.91,77.8,77.81,122000.0,56.6776,56.6849,56.6048,56.6121,122000.0
2014-03-05 11:55:00,77.81,77.83,77.76,77.8,67800.0,56.6121,56.6267,56.5757,56.6048,67800.0
2014-03-05 12:00:00,77.8,77.81,77.78,77.8,46400.0,56.6048,56.6121,56.5903,56.6048,46400.0
2014-03-05 12:05:00,77.79,77.8,77.76,77.76,45500.0,56.5976,56.6048,56.5757,56.5757,45500.0
2014-03-05 12:10:00,77.77,77.8,77.75,77.79,44000.0,56.583,56.6048,56.5685,56.5976,44000.0
2014-03-05 12:15:00,77.8,77.86,77.78,77.78,55200.0,56.6048,56.6485,56.5903,56.5903,55200.0
2014-03-05 12:20:00,77.79,77.81,77.77,77.8,46000.0,56.5976,56.6121,56.583,56.6048,46000.0
2014-03-05 12:25:00,77.81,77.81,77.73,77.77,93700.0,56.6121,56.6121,56.5539,56.583,93700.0
2014-03-05 12:30:00,77.78,77.78,77.74,77.75,102800.0,56.5903,56.5903,56.5612,56.5685,102800.0
2014-03-05 12:35:00,77.76,77.79,77.74,77.77,94500.0,56.5757,56.5976,56.5612,56.583,94500.0
2014-03-05 12:40:00,77.77,77.78,77.72,77.72,42100.0,56.583,56.5903,56.5466,56.5466,42100.0
2014-03-05 12:45:00,77.72,77.81,77.72,77.79,42300.0,56.5466,56.6121,56.5466,56.5976,42300.0
2014-03-05 12:50:00,77.79,77.81,77.75,77.76,29800.0,56.5976,56.6121,56.5685,56.5757,29800.0
2014-03-05 12:55:00,77.75,77.79,77.74,77.75,29500.0,56.5685,56.5976,56.5612,56.5685,29500.0
2014-03-05 13:00:00,77.76,77.77,77.74,77.75,48900.0,56.5757,56.583,56.5612,56.5685,48900.0
2014-03-05 13:05:00,77.75,77.77,77.74,77.74,56400.0,56.5685,56.583,56.5612,56.5612,56400.0
2014-03-05 13:10:00,77.74,77.79,77.74,77.77,45300.0,56.5612,56.5976,56.5612,56.583,45300.0
2014-03-05 13:15:00,77.78,77.81,77.71,77.72,75000.0,56.5903,56.6121,56.5394,56.5466,75000.0
2014-03-05 13:20:00,77.72,77.8,77.71,77.74,42100.0,56.5466,56.6048,56.5394,56.5612,42100.0
2014-03-05 13:25:00,77.74,77.76,77.68,77.69,67600.0,56.5612,56.5757,56.5175,56.5248,67600.0
2014-03-05 13:30:00,77.69,77.69,77.62,77.64,193100.0,56.5248,56.5248,56.4739,56.4884,193100.0
2014-03-05 13:35:00,77.63,77.64,77.56,77.56,124400.0,56.4812,56.4884,56.4302,56.4302,124400.0
2014-03-05 13:40:00,77.56,77.66,77.55,77.66,60500.0,56.4302,56.503,56.4229,56.503,60500.0
2014-03-05 13:45:00,77.65,77.67,77.58,77.59,51500.0,56.4957,56.5103,56.4448,56.452,51500.0
2014-03-05 13:50:00,77.6,77.66,77.57,77.63,50800.0,56.4593,56.503,56.4375,56.4812,50800.0
2014-03-05 13:55:00,77.63,77.65,77.59,77.64,53400.0,56.4812,56.4957,56.452,56.4884,53400.0
2014-03-05 14:00:00,77.65,77.75,77.65,77.7,54300.0,56.4957,56.5685,56.4957,56.5321,54300.0
2014-03-05 14:05:00,77.69,77.75,77.69,77.73,35900.0,56.5248,56.5685,56.5248,56.5539,35900.0
2014-03-05 14:10:00,77.73,77.76,77.69,77.69,41200.0,56.5539,56.5757,56.5248,56.5248,41200.0
2014-03-05 14:15:00,77.69,77.73,77.66,77.73,53300.0,56.5248,56.5539,56.503,56.5539,53300.0
2014-03-05 14:20:00,77.73,77.77,77.71,77.71,36300.0,56.5539,56.583,56.5394,56.5394,36300.0
2014-03-05 14:25:00,77.71,77.74,77.64,77.67,70800.0,56.5394,56.5612,56.4884,56.5103,70800.0
2014-03-05 14:30:00,77.67,77.73,77.67,77.71,47300.0,56.5103,56.5539,56.5103,56.5394,47300.0
2014-03-05 14:35:00,77.7,77.77,77.7,77.73,45800.0,56.5321,56.583,56.5321,56.5539,45800.0
2014-03-05 14:40:00,77.74,77.76,77.7,77.72,47300.0,56.5612,56.5757,56.5321,56.5466,47300.0
2014-03-05 14:45:00,77.72,77.78,77.72,77.77,62800.0,56.5466,56.5903,56.5466,56.583,62800.0
2014-03-05 14:50:00,77.77,77.78,77.69,77.71,63700.0,56.583,56.5903,56.5248,56.5394,63700.0
2014-03-05 14:55:00,77.7,77.72,77.67,77.72,192900.0,56.5321,56.5466,56.5103,56.5466,192900.0
2014-03-05 15:00:00,77.72,77.72,77.64,77.68,92600.0,56.5466,56.5466,56.4884,56.5175,92600.0
2014-03-05 15:05:00,77.69,77.74,77.67,77.71,59500.0,56.5248,56.5612,56.5103,56.5394,59500.0
2014-03-05 15:10:00,77.7,77.74,77.68,77.7,456400.0,56.5321,56.5612,56.5175,56.5321,456400.0
2014-03-05 15:15:00,77.7,77.73,77.7,77.71,33100.0,56.5321,56.5539,56.5321,56.5394,33100.0
2014-03-05 15:20:00,77.72,77.75,77.69,77.73,45700.0,56.5466,56.5685,56.5248,56.5539,45700.0
2014-03-05 15:25:00,77.73,77.74,77.68,77.74,66600.0,56.5539,56.5612,56.5175,56.5612,66600.0
2014-03-05 15:30:00,77.74,77.76,77.72,77.76,91300.0,56.5612,56.5757,56.5466,56.5757,91300.0
2014-03-05 15:35:00,77.75,77.76,77.68,77.74,109300.0,56.5685,56.5757,56.5175,56.5612,109300.0
2014-03-05 15:40:00,77.74,77.77,77.73,77.74,119600.0,56.5612,56.583,56.5539,56.5612,119600.0
2014-03-05 15:45:00,77.74,77.82,77.73,77.81,187400.0,56.5612,56.6194,56.5539,56.6121,187400.0
2014-03-05 15:50:00,77.81,77.84,77.8,77.83,173600.0,56.6121,56.6339,56.6048,56.6267,173600.0
2014-03-05 15:55:00,77.83,77.87,77.77,77.82,447100.0,56.6267,56.6558,56.583,56.6194,447100.0
2014-03-06 09:30:00,77.94,78.06,77.85,77.89,282700.0,56.7067,56.794,56.6412,56.6703,282700.0
2014-03-06 09:35:00,77.87,78.04,77.84,78.04,139900.0,56.6558,56.7795,56.6339,56.7795,139900.0
2014-03-06 09:40:00,78.02,78.18,78.02,78.13,227900.0,56.7649,56.8813,56.7649,56.8449,227900.0
2014-03-06 09:45:00,78.13,78.2,78.11,78.17,90800.0,56.8449,56.8959,56.8304,56.874,90800.0
2014-03-06 09:50:00,78.16,78.21,78.15,78.19,102900.0,56.8668,56.9031,56.8595,56.8886,102900.0
2014-03-06 09:55:00,78.2,78.21,78.15,78.18,92800.0,56.8959,56.9031,56.8595,56.8813,92800.0
2014-03-06 10:00:00,78.18,78.22,78.12,78.14,117300.0,56.8813,56.9104,56.8377,56.8522,117300.0
2014-03-06 10:05:00,78.14,78.34,78.13,78.33,110900.0,56.8522,56.9977,56.8449,56.9904,110900.0
2014-03-06 10:10:00,78.32,78.39,78.31,78.34,85600.0,56.9832,57.0341,56.9759,56.9977,85600.0
2014-03-06 10:15:00,78.33,78.36,78.29,78.35,83200.0,56.9904,57.0123,56.9613,57.005,83200.0
2014-03-06 10:20:00,78.35,78.39,78.31,78.35,217000.0,57.005,57.0341,56.9759,57.005,217000.0
2014-03-06 10:25:00,78.35,78.45,78.3,78.42,73000.0,57.005,57.0778,56.9686,57.0559,73000.0
2014-03-06 10:30:00,78.42,78.42,78.36,78.38,66200.0,57.0559,57.0559,57.0123,57.0268,66200.0
2014-03-06 10:35:00,78.38,78.4,78.33,78.34,44300.0,57.0268,57.0414,56.9904,56.9977,44300.0
2014-03-06 10:40:00,78.34,78.35,78.28,78.29,53800.0,56.9977,57.005,56.9541,56.9613,53800.0
2014-03-06 10:45:00,78.29,78.34,78.26,78.33,23800.0,56.9613,56.9977,56.9395,56.9904,23800.0
2014-03-06 10:50:00,78.34,78.34,78.26,78.27,35800.0,56.9977,56.9977,56.9395,56.9468,35800.0
2014-03-06 10:55:00,78.28,78.28,78.18,78.2,41700.0,56.9541,56.9541,56.8813,56.8959,41700.0
2014-03-06 11:00:00,78.19,78.22,78.14,78.14,45800.0,56.8886,56.9104,56.8522,56.8522,45800.0
2014-03-06 11:05:00,78.14,78.24,78.14,78.23,24100.0,56.8522,56.925,56.8522,56.9177,24100.0
2014-03-06 11:10:00,78.24,78.25,78.2,78.21,38000.0,56.925,56.9322,56.8959,56.9031,38000.0
2014-03-06 11:15:00,78.2,78.24,78.2,78.23,22700.0,56.8959,56.925,56.8959,56.9177,22700.0
2014-03-06 11:20:00,78.23,78.25,78.2,78.21,21800.0,56.9177,56.9322,56.8959,56.9031,21800.0
2014-03-06 11:25:00,78.21,78.22,78.16,78.2,44500.0,56.9031,56.9104,56.8668,56.8959,44500.0
2014-03-06 11:30:00,78.21,78.26,78.2,78.24,31700.0,56.9031,56.9395,56.8959,56.925,31700.0
2014-03-06 11:35:00,78.24,78.25,78.2,78.23,29900.0,56.925,56.9322,56.8959,56.9177,29900.0
2014-03-06 11:40:00,78.24,78.25,78.2,78.22,29000.0,56.925,56.9322,56.8959,56.9104,29000.0
2014-03-06 11:45:00,78.21,78.26,78.21,78.24,36900.0,56.9031,56.9395,56.9031,56.925,36900.0
2014-03-06 11:50:00,78.24,78.26,78.19,78.19,48900.0,56.925,56.9395,56.8886,56.8886,48900.0
2014-03-06 11:55:00,78.18,78.24,78.18,78.2,17100.0,56.8813,56.925,56.8813,56.8959,17100.0
2014-03-06 12:00:00,78.2,78.21,78.16,78.16,57300.0,56.8959,56.9031,56.8668,56.8668,57300.0
2014-03-06 12:05:00,78.15,78.2,78.15,78.16,43000.0,56.8595,56.8959,56.8595,56.8668,43000.0
2014-03-06 12:10:00,78.17,78.19,78.15,78.17,28000.0,56.874,56.8886,56.8595,56.874,28000.0
2014-03-06 12:15:00,78.18,78.19,78.15,78.19,31000.0,56.8813,56.8886,56.8595,56.8886,31000.0
2014-03-06 12:20:00,78.19,78.2,78.15,78.17,46600.0,56.8886,56.8959,56.8595,56.874,46600.0
2014-03-06 12:25:00,78.16,78.18,78.12,78.15,37900.0,56.8668,56.8813,56.8377,56.8595,37900.0
2014-03-06 12:30:00,78.14,78.17,78.14,78.17,28600.0,56.8522,56.874,56.8522,56.874,28600.0
2014-03-06 12:35:00,78.16,78.17,78.04,78.05,65000.0,56.8668,56.874,56.7795,56.7867,65000.0
2014-03-06 12:40:00,78.05,78.11,78.04,78.1,53200.0,56.7867,56.8304,56.7795,56.8231,53200.0
2014-03-06 12:45:00,78.1,78.13,78.09,78.1,35500.0,56.8231,56.8449,56.8158,56.8231,35500.0
2014-03-06 12:50:00,78.1,78.16,78.1,78.15,32500.0,56.8231,56.8668,56.8231,56.8595,32500.0
2014-03-06 12:55:00,78.15,78.15,78.11,78.12,21300.0,56.8595,56.8595,56.8304,56.8377,21300.0
2014-03-06 13:00:00,78.12,78.15,78.1,78.12,27800.0,56.8377,56.8595,56.8231,56.8377,27800.0
2014-03-06 13:05:00,78.12,78.18,78.11,78.17,33700.0,56.8377,56.8813,56.8304,56.874,33700.0
2014-03-06 13:10:00,78.17,78.19,78.13,78.15,41400.0,56.874,56.8886,56.8449,56.8595,41400.0
2014-03-06 13:15:00,78.16,78.16,78.07,78.08,30000.0,56.8668,56.8668,56.8013,56.8086,30000.0
2014-03-06 13:20:00,78.08,78.1,78.04,78.1,25200.0,56.8086,56.8231,56.7795,56.8231,25200.0
2014-03-06 13:25:00,78.1,78.11,78.05,78.07,40800.0,56.8231,56.8304,56.7867,56.8013,40800.0
2014-03-06 13:30:00,78.07,78.12,78.07,78.12,31900.0,56.8013,56.8377,56.8013,56.8377,31900.0
2014-03-06 13:35:00,78.12,78.16,78.1,78.14,32300.0,56.8377,56.8668,56.8231,56.8522,32300.0
2014-03-06 13:40:00,78.14,78.15,78.06,78.07,46500.0,56.8522,56.8595,56.794,56.8013,46500.0
2014-03-06 13:45:00,78.06,78.11,78.06,78.11,43000.0,56.794,56.8304,56.794,56.8304,43000.0
2014-03-06 13:50:00,78.1,78.15,78.09,78.1,49600.0,56.8231,56.8595,56.8158,56.8231,49600.0
2014-03-06 13:55:00,78.11,78.12,78.06,78.09,79400.0,56.8304,56.8377,56.794,56.8158,79400.0
2014-03-06 14:00:00,78.08,78.14,78.08,78.12,34500.0,56.8086,56.8522,56.8086,56.8377,34500.0
2014-03-06 14:05:00,78.12,78.17,78.1,78.15,80100.0,56.8377,56.874,56.8231,56.8595,80100.0
2014-03-06 14:10:00,78.15,78.21,78.11,78.2,45000.0,56.8595,56.9031,56.8304,56.8959,45000.0
2014-03-06 14:15:00,78.2,78.21,78.09,78.13,71000.0,56.8959,56.9031,56.8158,56.8449,71000.0
2014-03-06 14:20:00,78.14,78.2,78.13,78.18,30000.0,56.8522,56.8959,56.8449,56.8813,30000.0
2014-03-06 14:25:00,78.18,78.25,78.18,78.22,43000.0,56.8813,56.9322,56.8813,56.9104,43000.0
2014-03-06 14:30:00,78.22,78.24,78.19,78.24,27800.0,56.9104,56.925,56.8886,56.925,27800.0
2014-03-06 14:35:00,78.24,78.24,78.16,78.18,31200.0,56.925,56.925,56.8668,56.8813,31200.0
2014-03-06 14:40:00,78.19,78.25,78.18,78.2,56400.0,56.8886,56.9322,56.8813,56.8959,56400.0
2014-03-06 14:45:00,78.2,78.22,78.18,78.19,29900.0,56.8959,56.9104,56.8813,56.8886,29900.0
2014-03-06 14:50:00,78.19,78.23,78.18,78.19,31200.0,56.8886,56.9177,56.8813,56.8886,31200.0
2014-03-06 14:55:00,78.2,78.2,78.12,78.14,34900.0,56.8959,56.8959,56.8377,56.8522,34900.0
2014-03-06 15:00:00,78.14,78.17,78.11,78.14,41500.0,56.8522,56.874,56.8304,56.8522,41500.0
2014-03-06 15:05:00,78.14,78.17,78.12,78.14,50500.0,56.8522,56.874,56.8377,56.8522,50500.0
2014-03-06 15:10:00,78.13,78.18,78.12,78.18,40100.0,56.8449,56.8813,56.8377,56.8813,40100.0
2014-03-06 15:15:00,78.17,78.22,78.15,78.18,49000.0,56.874,56.9104,56.8595,56.8813,49000.0
2014-03-06 15:20:00,78.19,78.19,78.15,78.16,24800.0,56.8886,56.8886,56.8595,56.8668,24800.0
2014-03-06 15:25:00,78.15,78.18,78.15,78.15,39800.0,56.8595,56.8813,56.8595,56.8595,39800.0
2014-03-06 15:30:00,78.14,78.18,78.14,78.15,60300.0,56.8522,56.8813,56.8522,56.8595,60300.0
2014-03-06 15:35:00,78.14,78.17,78.13,78.13,91600.0,56.8522,56.874,56.8449,56.8449,91600.0
2014-03-06 15:40:00,78.14,78.16,78.12,78.12,113400.0,56.8522,56.8668,56.8377,56.8377,113400.0
2014-03-06 15:45:00,78.11,78.12,78.07,78.07,152300.0,56.8304,56.8377,56.8013,56.8013,152300.0
2014-03-06 15:50:00,78.07,78.1,78.0,78.04,311900.0,56.8013,56.8231,56.7504,56.7795,311900.0
2014-03-06 15:55:00,78.04,78.1,78.01,78.09,325400.0,56.7795,56.8231,56.7576,56.8158,325400.0
2014-03-07 09:30:00,78.42,78.5,78.27,78.31,254000.0,57.0559,57.1141,56.9468,56.9759,254000.0
2014-03-07 09:35:00,78.29,78.48,78.27,78.44,74100.0,56.9613,57.0996,56.9468,57.0705,74100.0
2014-03-07 09:40:00,78.44,78.48,78.3,78.32,97600.0,57.0705,57.0996,56.9686,56.9832,97600.0
2014-03-07 09:45:00,78.33,78.38,78.25,78.27,69800.0,56.9904,57.0268,56.9322,56.9468,69800.0
2014-03-07 09:50:00,78.26,78.42,78.11,78.4,133100.0,56.9395,57.0559,56.8304,57.0414,133100.0
2014-03-07 09:55:00,78.37,78.39,78.31,78.35,83700.0,57.0196,57.0341,56.9759,57.005,83700.0
2014-03-07 10:00:00,78.35,78.48,78.25,78.43,76500.0,57.005,57.0996,56.9322,57.0632,76500.0
2014-03-07 10:05:00,78.43,78.55,78.4,78.53,105400.0,57.0632,57.1505,57.0414,57.136,105400.0
2014-03-07 10:10:00,78.53,78.57,78.44,78.56,122800.0,57.136,57.1651,57.0705,57.1578,122800.0
2014-03-07 10:15:00,78.57,78.59,78.47,78.49,103400.0,57.1651,57.1796,57.0923,57.1069,103400.0
2014-03-07 10:20:00,78.49,78.53,78.43,78.43,94100.0,57.1069,57.136,57.0632,57.0632,94100.0
2014-03-07 10:25:00,78.44,78.49,78.43,78.45,50700.0,57.0705,57.1069,57.0632,57.0778,50700.0
2014-03-07 10:30:00,78.45,78.58,78.45,78.53,55700.0,57.0778,57.1723,57.0778,57.136,55700.0
2014-03-07 10:35:00,78.53,78.59,78.48,78.49,36300.0,57.136,57.1796,57.0996,57.1069,36300.0
2014-03-07 10:40:00,78.5,78.54,78.47,78.48,34000.0,57.1141,57.1432,57.0923,57.0996,34000.0
2014-03-07 10:45:00,78.48,78.49,78.4,78.44,49300.0,57.0996,57.1069,57.0414,57.0705,49300.0
2014-03-07 10:50:00,78.44,78.46,78.39,78.43,34700.0,57.0705,57.085,57.0341,57.0632,34700.0
2014-03-07 10:55:00,78.43,78.47,78.37,78.41,54200.0,57.0632,57.0923,57.0196,57.0487,54200.0
2014-03-07 11:00:00,78.41,78.41,78.25,78.29,64600.0,57.0487,57.0487,56.9322,56.9613,64600.0
2014-03-07 11:05:00,78.29,78.36,78.25,78.36,40300.0,56.9613,57.0123,56.9322,57.0123,40300.0
2014-03-07 11:10:00,78.35,78.38,78.27,78.38,52600.0,57.005,57.0268,56.9468,57.0268,52600.0
2014-03-07 11:15:00,78.38,78.4,78.29,78.39,45500.0,57.0268,57.0414,56.9613,57.0341,45500.0
2014-03-07 11:20:00,78.37,78.39,78.29,78.36,37200.0,57.0196,57.0341,56.9613,57.0123,37200.0
2014-03-07 11:25:00,78.35,78.35,78.27,78.33,47400.0,57.005,57.005,56.9468,56.9904,47400.0
2014-03-07 11:30:00,78.34,78.35,78.26,78.27,47100.0,56.9977,57.005,56.9395,56.9468,47100.0
2014-03-07 11:35:00,78.28,78.33,78.27,78.3,33400.0,56.9541,56.9904,56.9468,56.9686,33400.0
2014-03-07 11:40:00,78.31,78.35,78.3,78.34,30200.0,56.9759,57.005,56.9686,56.9977,30200.0
2014-03-07 11:45:00,78.35,78.41,78.34,78.4,60800.0,57.005,57.0487,56.9977,57.0414,60800.0
2014-03-07 11:50:00,78.4,78.41,78.33,78.33,21700.0,57.0414,57.0487,56.9904,56.9904,21700.0
2014-03-07 11:55:00,78.34,78.45,78.31,78.45,91400.0,56.9977,57.0778,56.9759,57.0778,91400.0
2014-03-07 12:00:00,78.45,78.47,78.41,78.41,80000.0,57.0778,57.0923,57.0487,57.0487,80000.0
2014-03-07 12:05:00,78.42,78.42,78.33,78.34,34800.0,57.0559,57.0559,56.9904,56.9977,34800.0
2014-03-07 12:10:00,78.33,78.36,78.31,78.32,37800.0,56.9904,57.0123,56.9759,56.9832,37800.0
2014-03-07 12:15:00,78.33,78.41,78.33,78.4,39100.0,56.9904,57.0487,56.9904,57.0414,39100.0
2014-03-07 12:20:00,78.41,78.44,78.37,78.4,103600.0,57.0487,57.0705,57.0196,57.0414,103600.0
2014-03-07 12:25:00,78.41,78.45,78.4,78.4,37700.0,57.0487,57.0778,57.0414,57.0414,37700.0
2014-03-07 12:30:00,78.41,78.43,78.32,78.34,22400.0,57.0487,57.0632,56.9832,56.9977,22400.0
2014-03-07 12:35:00,78.34,78.4,78.34,78.38,21800.0,56.9977,57.0414,56.9977,57.0268,21800.0
2014-03-07 12:40:00,78.38,78.38,78.31,78.32,17900.0,57.0268,57.0268,56.9759,56.9832,17900.0
2014-03-07 12:45:00,78.32,78.36,78.32,78.34,20300.0,56.9832,57.0123,56.9832,56.9977,20300.0
2014-03-07 12:50:00,78.34,78.38,78.32,78.35,21100.0,56.9977,57.0268,56.9832,57.005,21100.0
2014-03-07 12:55:00,78.36,78.39,78.32,78.33,31100.0,57.0123,57.0341,56.9832,56.9904,31100.0
2014-03-07 13:00:00,78.32,78.32,78.24,78.27,46100.0,56.9832,56.9832,56.925,56.9468,46100.0
2014-03-07 13:05:00,78.28,78.33,78.23,78.3,34400.0,56.9541,56.9904,56.9177,56.9686,34400.0
2014-03-07 13:10:00,78.29,78.32,78.25,78.26,37700.0,56.9613,56.9832,56.9322,56.9395,37700.0
2014-03-07 13:15:00,78.26,78.31,78.25,78.31,36300.0,56.9395,56.9759,56.9322,56.9759,36300.0
2014-03-07 13:20:00,78.31,78.33,78.28,78.3,23700.0,56.9759,56.9904,56.9541,56.9686,23700.0
2014-03-07 13:25:00,78.29,78.3,78.27,78.29,11700.0,56.9613,56.9686,56.9468,56.9613,11700.0
2014-03-07 13:30:00,78.29,78.3,78.26,78.3,17100.0,56.9613,56.9686,56.9395,56.9686,17100.0
2014-03-07 13:35:00,78.3,78.31,78.21,78.22,47100.0,56.9686,56.9759,56.9031,56.9104,47100.0
2014-03-07 13:40:00,78.23,78.26,78.21,78.23,22500.0,56.9177,56.9395,56.9031,56.9177,22500.0
2014-03-07 13:45:00,78.24,78.25,78.21,78.25,17700.0,56.925,56.9322,56.9031,56.9322,17700.0
2014-03-07 13:50:00,78.25,78.28,78.21,78.24,101000.0,56.9322,56.9541,56.9031,56.925,101000.0
2014-03-07 13:55:00,78.25,78.33,78.25,78.31,59700.0,56.9322,56.9904,56.9322,56.9759,59700.0
2014-03-07 14:00:00,78.31,78.36,78.3,78.35,40900.0,56.9759,57.0123,56.9686,57.005,40900.0
2014-03-07 14:05:00,78.35,78.36,78.29,78.29,55700.0,57.005,57.0123,56.9613,56.9613,55700.0
2014-03-07 14:10:00,78.29,78.36,78.25,78.33,49400.0,56.9613,57.0123,56.9322,56.9904,49400.0
2014-03-07 14:15:00,78.33,78.33,78.26,78.26,37400.0,56.9904,56.9904,56.9395,56.9395,37400.0
2014-03-07 14:20:00,78.26,78.26,78.16,78.23,116200.0,56.9395,56.9395,56.8668,56.9177,116200.0
2014-03-07 14:25:00,78.22,78.26,78.21,78.25,22700.0,56.9104,56.9395,56.9031,56.9322,22700.0
2014-03-07 14:30:00,78.25,78.31,78.24,78.31,42500.0,56.9322,56.9759,56.925,56.9759,42500.0
2014-03-07 14:35:00,78.31,78.32,78.25,78.27,43500.0,56.9759,56.9832,56.9322,56.9468,43500.0
2014-03-07 14:40:00,78.27,78.28,78.24,78.26,49100.0,56.9468,56.9541,56.925,56.9395,49100.0
2014-03-07 14:45:00,78.25,78.31,78.24,78.28,50800.0,56.9322,56.9759,56.925,56.9541,50800.0
2014-03-07 14:50:00,78.28,78.34,78.27,78.3,50600.0,56.9541,56.9977,56.9468,56.9686,50600.0
2014-03-07 14:55:00,78.3,78.33,78.27,78.27,40200.0,56.9686,56.9904,56.9468,56.9468,40200.0
2014-03-07 15:00:00,78.28,78.33,78.23,78.24,82900.0,56.9541,56.9904,56.9177,56.925,82900.0
2014-03-07 15:05:00,78.24,78.28,78.22,78.24,94900.0,56.925,56.9541,56.9104,56.925,94900.0
2014-03-07 15:10:00,78.24,78.28,78.23,78.27,32100.0,56.925,56.9541,56.9177,56.9468,32100.0
2014-03-07 15:15:00,78.28,78.29,78.25,78.26,51100.0,56.9541,56.9613,56.9322,56.9395,51100.0
2014-03-07 15:20:00,78.25,78.28,78.19,78.19,39200.0,56.9322,56.9541,56.8886,56.8886,39200.0
2014-03-07 15:25:00,78.19,78.26,78.19,78.22,45200.0,56.8886,56.9395,56.8886,56.9104,45200.0
2014-03-07 15:30:00,78.22,78.26,78.17,78.22,111800.0,56.9104,56.9395,56.874,56.9104,111800.0
2014-03-07 15:35:00,78.22,78.23,78.16,78.19,95100.0,56.9104,56.9177,56.8668,56.8886,95100.0
2014-03-07 15:40:00,78.19,78.26,78.19,78.23,126500.0,56.8886,56.9395,56.8886,56.9177,126500.0
2014-03-07 15:45:00,78.24,78.28,78.2,78.27,121600.0,56.925,56.9541,56.8959,56.9468,121600.0
2014-03-07 15:50:00,78.27,78.32,78.25,78.27,96600.0,56.9468,56.9832,56.9322,56.9468,96600.0
2014-03-07 15:55:00,78.27,78.38,78.26,78.38,227500.0,56.9468,57.0268,56.9395,57.0268,227500.0
2014-03-10 09:30:00,78.29,78.48,78.29,78.43,199700.0,56.9613,57.0996,56.9613,57.0632,199700.0
2014-03-10 09:35:00,78.44,78.49,78.36,78.47,75700.0,57.0705,57.1069,57.0123,57.0923,75700.0
2014-03-10 09:40:00,78.47,78.5,78.4,78.46,43900.0,57.0923,57.1141,57.0414,57.085,43900.0
2014-03-10 09:45:00,78.46,78.52,78.42,78.43,83000.0,57.085,57.1287,57.0559,57.0632,83000.0
2014-03-10 09:50:00,78.42,78.44,78.28,78.29,75700.0,57.0559,57.0705,56.9541,56.9613,75700.0
2014-03-10 09:55:00,78.29,78.35,78.24,78.31,49700.0,56.9613,57.005,56.925,56.9759,49700.0
2014-03-10 10:00:00,78.32,78.35,78.24,78.29,55700.0,56.9832,57.005,56.925,56.9613,55700.0
2014-03-10 10:05:00,78.28,78.33,78.24,78.31,57300.0,56.9541,56.9904,56.925,56.9759,57300.0
2014-03-10 10:10:00,78.32,78.36,78.25,78.34,43500.0,56.9832,57.0123,56.9322,56.9977,43500.0
2014-03-10 10:15:00,78.35,78.39,78.28,78.31,52800.0,57.005,57.0341,56.9541,56.9759,52800.0
2014-03-10 10:20:00,78.31,78.32,78.27,78.29,49800.0,56.9759,56.9832,56.9468,56.9613,49800.0
2014-03-10 10:25:00,78.29,78.35,78.25,78.35,41300.0,56.9613,57.005,56.9322,57.005,41300.0
2014-03-10 10:30:00,78.34,78.36,78.25,78.34,59100.0,56.9977,57.0123,56.9322,56.9977,59100.0
2014-03-10 10:35:00,78.34,78.41,78.27,78.35,115600.0,56.9977,57.0487,56.9468,57.005,115600.0
2014-03-10 10:40:00,78.35,78.35,78.2,78.28,170800.0,57.005,57.005,56.8959,56.9541,170800.0
2014-03-10 10:45:00,78.28,78.34,78.25,78.33,54000.0,56.9541,56.9977,56.9322,56.9904,54000.0
2014-03-10 10:50:00,78.33,78.33,78.27,78.27,47700.0,56.9904,56.9904,56.9468,56.9468,47700.0
2014-03-10 10:55:00,78.28,78.3,78.26,78.27,39900.0,56.9541,56.9686,56.9395,56.9468,39900.0
2014-03-10 11:00:00,78.26,78.28,78.22,78.27,57700.0,56.9395,56.9541,56.9104,56.9468,57700.0
2014-03-10 11:05:00,78.28,78.38,78.27,78.37,88400.0,56.9541,57.0268,56.9468,57.0196,88400.0
2014-03-10 11:10:00,78.36,78.4,78.33,78.37,44900.0,57.0123,57.0414,56.9904,57.0196,44900.0
2014-03-10 11:15:00,78.38,78.4,78.36,78.39,32100.0,57.0268,57.0414,57.0123,57.0341,32100.0
2014-03-10 11:20:00,78.39,78.44,78.37,78.43,73800.0,57.0341,57.0705,57.0196,57.0632,73800.0
2014-03-10 11:25:00,78.43,78.46,78.41,78.45,56900.0,57.0632,57.085,57.0487,57.0778,56900.0
2014-03-10 11:30:00,78.45,78.51,78.43,78.49,50900.0,57.0778,57.1214,57.0632,57.1069,50900.0
2014-03-10 11:35:00,78.49,78.54,78.46,78.5,47200.0,57.1069,57.1432,57.085,57.1141,47200.0
2014-03-10 11:40:00,78.5,78.54,78.49,78.53,39500.0,57.1141,57.1432,57.1069,57.136,39500.0
2014-03-10 11:45:00,78.53,78.57,78.51,78.52,49800.0,57.136,57.1651,57.1214,57.1287,49800.0
2014-03-10 11:50:00,78.53,78.54,78.42,78.45,66300.0,57.136,57.1432,57.0559,57.0778,66300.0
2014-03-10 11:55:00,78.45,78.46,78.38,78.4,28300.0,57.0778,57.085,57.0268,57.0414,28300.0
2014-03-10 12:00:00,78.41,78.46,78.34,78.38,65400.0,57.0487,57.085,56.9977,57.0268,65400.0
2014-03-10 12:05:00,78.39,78.4,78.29,78.3,32000.0,57.0341,57.0414,56.9613,56.9686,32000.0
2014-03-10 12:10:00,78.3,78.34,78.3,78.33,25800.0,56.9686,56.9977,56.9686,56.9904,25800.0
2014-03-10 12:15:00,78.33,78.41,78.33,78.41,31300.0,56.9904,57.0487,56.9904,57.0487,31300.0
2014-03-10 12:20:00,78.41,78.44,78.37,78.38,23500.0,57.0487,57.0705,57.0196,57.0268,23500.0
2014-03-10 12:25:00,78.39,78.42,78.25,78.29,59300.0,57.0341,57.0559,56.9322,56.9613,59300.0
2014-03-10 12:30:00,78.29,78.35,78.29,78.34,31400.0,56.9613,57.005,56.9613,56.9977,31400.0
2014-03-10 12:35:00,78.34,78.34,78.27,78.31,55600.0,56.9977,56.9977,56.9468,56.9759,55600.0
2014-03-10 12:40:00,78.32,78.34,78.29,78.33,31600.0,56.9832,56.9977,56.9613,56.9904,31600.0
2014-03-10 12:45:00,78.34,78.34,78.29,78.29,34500.0,56.9977,56.9977,56.9613,56.9613,34500.0
2014-03-10 12:50:00,78.29,78.36,78.29,78.35,34400.0,56.9613,57.0123,56.9613,57.005,34400.0
2014-03-10 12:55:00,78.36,78.43,78.31,78.39,51800.0,57.0123,57.0632,56.9759,57.0341,51800.0
2014-03-10 13:00:00,78.4,78.42,78.37,78.41,30400.0,57.0414,57.0559,57.0196,57.0487,30400.0
2014-03-10 13:05:00,78.42,78.42,78.35,78.41,26400.0,57.0559,57.0559,57.005,57.0487,26400.0
2014-03-10 13:10:00,78.42,78.45,78.41,78.42,23400.0,57.0559,57.0778,57.0487,57.0559,23400.0
2014-03-10 13:15:00,78.41,78.46,78.41,78.44,25600.0,57.0487,57.085,57.0487,57.0705,25600.0
2014-03-10 13:20:00,78.44,78.46,78.42,78.42,36000.0,57.0705,57.085,57.0559,57.0559,36000.0
2014-03-10 13:25:00,78.43,78.46,78.41,78.46,32000.0,57.0632,57.085,57.0487,57.085,32000.0
2014-03-10 13:30:00,78.45,78.46,78.34,78.35,37800.0,57.0778,57.085,56.9977,57.005,37800.0
2014-03-10 13:35:00,78.36,78.36,78.3,78.33,33400.0,57.0123,57.0123,56.9686,56.9904,33400.0
2014-03-10 13:40:00,78.33,78.36,78.31,78.33,21400.0,56.9904,57.0123,56.9759,56.9904,21400.0
2014-03-10 13:45:00,78.34,78.37,78.33,78.35,19200.0,56.9977,57.0196,56.9904,57.005,19200.0
2014-03-10 13:50:00,78.35,78.39,78.34,78.37,15400.0,57.005,57.0341,56.9977,57.0196,15400.0
2014-03-10 13:55:00,78.37,78.39,78.35,78.38,45700.0,57.0196,57.0341,57.005,57.0268,45700.0
2014-03-10 14:00:00,78.37,78.37,78.32,78.32,26900.0,57.0196,57.0196,56.9832,56.9832,26900.0
2014-03-10 14:05:00,78.32,78.39,78.31,78.38,20500.0,56.9832,57.0341,56.9759,57.0268,20500.0
2014-03-10 14:10:00,78.38,78.38,78.34,78.36,24700.0,57.0268,57.0268,56.9977,57.0123,24700.0
2014-03-10 14:15:00,78.36,78.37,78.32,78.34,30900.0,57.0123,57.0196,56.9832,56.9977,30900.0
2014-03-10 14:20:00,78.34,78.37,78.32,78.32,20900.0,56.9977,57.0196,56.9832,56.9832,20900.0
2014-03-10 14:25:00,78.32,78.39,78.32,78.36,73000.0,56.9832,57.0341,56.9832,57.0123,73000.0
2014-03-10 14:30:00,78.36,78.4,78.34,78.4,22500.0,57.0123,57.0414,56.9977,57.0414,22500.0
2014-03-10 14:35:00,78.4,78.42,78.38,78.41,32100.0,57.0414,57.0559,57.0268,57.0487,32100.0
2014-03-10 14:40:00,78.4,78.42,78.36,78.38,17300.0,57.0414,57.0559,57.0123,57.0268,17300.0
2014-03-10 14:45:00,78.38,78.4,78.34,78.38,76900.0,57.0268,57.0414,56.9977,57.0268,76900.0
2014-03-10 14:50:00,78.38,78.41,78.36,78.39,53600.0,57.0268,57.0487,57.0123,57.0341,53600.0
2014-03-10 14:55:00,78.39,78.43,78.38,78.41,32100.0,57.0341,57.0632,57.0268,57.0487,32100.0
2014-03-10 15:00:00,78.4,78.42,78.36,78.39,49600.0,57.0414,57.0559,57.0123,57.0341,49600.0
2014-03-10 15:05:00,78.39,78.42,78.37,78.38,25600.0,57.0341,57.0559,57.0196,57.0268,25600.0
2014-03-10 15:10:00,78.38,78.39,78.31,78.32,50500.0,57.0268,57.0341,56.9759,56.9832,50500.0
2014-03-10 15:15:00,78.33,78.38,78.32,78.34,43200.0,56.9904,57.0268,56.9832,56.9977,43200.0
2014-03-10 15:20:00,78.34,78.36,78.31,78.36,38500.0,56.9977,57.0123,56.9759,57.0123,38500.0
2014-03-10 15:25:00,78.37,78.38,78.33,78.37,34000.0,57.0196,57.0268,56.9904,57.0196,34000.0
2014-03-10 15:30:00,78.37,78.39,78.33,78.39,50400.0,57.0196,57.0341,56.9904,57.0341,50400.0
2014-03-10 15:35:00,78.39,78.44,78.39,78.43,83200.0,57.0341,57.0705,57.0341,57.0632,83200.0
2014-03-10 15:40:00,78.43,78.47,78.42,78.44,68000.0,57.0632,57.0923,57.0559,57.0705,68000.0
2014-03-10 15:45:00,78.45,78.54,78.45,78.51,134400.0,57.0778,57.1432,57.0778,57.1214,134400.0
2014-03-10 15:50:00,78.51,78.55,78.49,78.51,74800.0,57.1214,57.1505,57.1069,57.1214,74800.0
2014-03-10 15:55:00,78.52,78.55,78.46,78.54,246000.0,57.1287,57.1505,57.085,57.1432,246000.0
2014-03-11 09:30:00,78.59,78.78,78.57,78.65,261400.0,57.1796,57.3179,57.1651,57.2233,261400.0
2014-03-11 09:35:00,78.63,78.7,78.57,78.64,53300.0,57.2087,57.2597,57.1651,57.216,53300.0
2014-03-11 09:40:00,78.64,78.78,78.59,78.74,57300.0,57.216,57.3179,57.1796,57.2888,57300.0
2014-03-11 09:45:00,78.74,78.76,78.68,78.76,34500.0,57.2888,57.3033,57.2451,57.3033,34500.0
2014-03-11 09:50:00,78.76,78.88,78.73,78.88,89300.0,57.3033,57.3906,57.2815,57.3906,89300.0
2014-03-11 09:55:00,78.88,78.9,78.81,78.84,54900.0,57.3906,57.4052,57.3397,57.3615,54900.0
2014-03-11 10:00:00,78.84,78.89,78.66,78.74,89000.0,57.3615,57.3979,57.2305,57.2888,89000.0
2014-03-11 10:05:00,78.74,78.8,78.71,78.77,50700.0,57.2888,57.3324,57.2669,57.3106,50700.0
2014-03-11 10:10:00,78.76,78.88,78.75,78.87,61200.0,57.3033,57.3906,57.296,57.3833,61200.0
2014-03-11 10:15:00,78.87,78.95,78.87,78.92,69300.0,57.3833,57.4415,57.3833,57.4197,69300.0
2014-03-11 10:20:00,78.92,78.93,78.86,78.87,55200.0,57.4197,57.427,57.3761,57.3833,55200.0
2014-03-11 10:25:00,78.87,78.97,78.87,78.97,56200.0,57.3833,57.4561,57.3833,57.4561,56200.0
2014-03-11 10:30:00,78.97,79.07,78.95,79.06,152900.0,57.4561,57.5289,57.4415,57.5216,152900.0
2014-03-11 10:35:00,79.07,79.09,78.95,78.96,65600.0,57.5289,57.5434,57.4415,57.4488,65600.0
2014-03-11 10:40:00,78.96,79.02,78.94,79.01,61100.0,57.4488,57.4925,57.4343,57.4852,61100.0
2014-03-11 10:45:00,79.01,79.12,79.01,79.12,75800.0,57.4852,57.5652,57.4852,57.5652,75800.0
2014-03-11 10:50:00,79.12,79.17,79.11,79.12,108400.0,57.5652,57.6016,57.558,57.5652,108400.0
2014-03-11 10:55:00,79.12,79.15,79.11,79.15,68100.0,57.5652,57.5871,57.558,57.5871,68100.0
2014-03-11 11:00:00,79.15,79.16,79.11,79.12,73200.0,57.5871,57.5943,57.558,57.5652,73200.0
2014-03-11 11:05:00,79.13,79.16,79.09,79.1,55300.0,57.5725,57.5943,57.5434,57.5507,55300.0
2014-03-11 11:10:00,79.09,79.13,79.09,79.12,39600.0,57.5434,57.5725,57.5434,57.5652,39600.0
2014-03-11 11:15:00,79.12,79.16,79.07,79.08,66300.0,57.5652,57.5943,57.5289,57.5361,66300.0
2014-03-11 11:20:00,79.09,79.17,79.07,79.17,54700.0,57.5434,57.6016,57.5289,57.6016,54700.0
2014-03-11 11:25:00,79.16,79.18,79.07,79.07,65500.0,57.5943,57.6089,57.5289,57.5289,65500.0
2014-03-11 11:30:00,79.06,79.09,79.03,79.09,51900.0,57.5216,57.5434,57.4997,57.5434,51900.0
2014-03-11 11:35:00,79.09,79.12,79.06,79.1,47700.0,57.5434,57.5652,57.5216,57.5507,47700.0
2014-03-11 11:40:00,79.1,79.13,78.98,79.01,79100.0,57.5507,57.5725,57.4634,57.4852,79100.0
2014-03-11 11:45:00,79.01,79.05,78.98,79.03,54000.0,57.4852,57.5143,57.4634,57.4997,54000.0
2014-03-11 11:50:00,79.03,79.04,78.91,78.91,59700.0,57.4997,57.507,57.4124,57.4124,59700.0
2014-03-11 11:55:00,78.91,78.95,78.9,78.93,69600.0,57.4124,57.4415,57.4052,57.427,69600.0
2014-03-11 12:00:00,78.93,78.94,78.85,78.9,71500.0,57.427,57.4343,57.3688,57.4052,71500.0
2014-03-11 12:05:00,78.9,78.97,78.86,78.88,60500.0,57.4052,57.4561,57.3761,57.3906,60500.0
2014-03-11 12:10:00,78.87,78.88,78.76,78.8,76400.0,57.3833,57.3906,57.3033,57.3324,76400.0
2014-03-11 12:15:00,78.8,78.83,78.77,78.82,100100.0,57.3324,57.3542,57.3106,57.347,100100.0
2014-03-11 12:20:00,78.81,78.9,78.78,78.88,49400.0,57.3397,57.4052,57.3179,57.3906,49400.0
2014-03-11 12:25:00,78.87,78.91,78.84,78.9,40100.0,57.3833,57.4124,57.3615,57.4052,40100.0
2014-03-11 12:30:00,78.9,78.94,78.87,78.94,30700.0,57.4052,57.4343,57.3833,57.4343,30700.0
2014-03-11 12:35:00,78.93,78.96,78.9,78.9,27600.0,57.427,57.4488,57.4052,57.4052,27600.0
2014-03-11 12:40:00,78.9,78.91,78.85,78.91,23900.0,57.4052,57.4124,57.3688,57.4124,23900.0
2014-03-11 12:45:00,78.91,78.94,78.89,78.92,36600.0,57.4124,57.4343,57.3979,57.4197,36600.0
2014-03-11 12:50:00,78.93,78.94,78.89,78.94,30300.0,57.427,57.4343,57.3979,57.4343,30300.0
2014-03-11 12:55:00,78.93,78.96,78.91,78.92,33800.0,57.427,57.4488,57.4124,57.4197,33800.0
2014-03-11 13:00:00,78.92,78.94,78.9,78.93,25900.0,57.4197,57.4343,57.4052,57.427,25900.0
2014-03-11 13:05:00,78.93,78.96,78.9,78.95,35700.0,57.427,57.4488,57.4052,57.4415,35700.0
2014-03-11 13:10:00,78.96,78.98,78.94,78.98,29500.0,57.4488,57.4634,57.4343,57.4634,29500.0
2014-03-11 13:15:00,78.98,79.04,78.94,79.03,49000.0,57.4634,57.507,57.4343,57.4997,49000.0
2014-03-11 13:20:00,79.03,79.13,79.02,79.06,84500.0,57.4997,57.5725,57.4925,57.5216,84500.0
2014-03-11 13:25:00,79.06,79.06,78.97,79.0,61800.0,57.5216,57.5216,57.4561,57.4779,61800.0
2014-03-11 13:30:00,79.0,79.01,78.95,78.99,55900.0,57.4779,57.4852,57.4415,57.4706,55900.0
2014-03-11 13:35:00,78.99,79.07,78.99,79.06,29800.0,57.4706,57.5289,57.4706,57.5216,29800.0
2014-03-11 13:40:00,79.06,79.11,79.05,79.08,47000.0,57.5216,57.558,57.5143,57.5361,47000.0
2014-03-11 13:45:00,79.09,79.19,79.09,79.18,67300.0,57.5434,57.6162,57.5434,57.6089,67300.0
2014-03-11 13:50:00,79.17,79.21,79.16,79.21,44300.0,57.6016,57.6307,57.5943,57.6307,44300.0
2014-03-11 13:55:00,79.21,79.27,79.19,79.26,95300.0,57.6307,57.6744,57.6162,57.6671,95300.0
2014-03-11 14:00:00,79.27,79.3,79.26,79.26,47200.0,57.6744,57.6962,57.6671,57.6671,47200.0
2014-03-11 14:05:00,79.27,79.3,79.24,79.24,54600.0,57.6744,57.6962,57.6525,57.6525,54600.0
2014-03-11 14:10:00,79.24,79.3,79.24,79.29,58200.0,57.6525,57.6962,57.6525,57.6889,58200.0
2014-03-11 14:15:00,79.29,79.32,79.25,79.32,74800.0,57.6889,57.7107,57.6598,57.7107,74800.0
2014-03-11 14:20:00,79.32,79.33,79.24,79.26,62600.0,57.7107,57.718,57.6525,57.6671,62600.0
2014-03-11 14:25:00,79.27,79.33,79.24,79.27,54600.0,57.6744,57.718,57.6525,57.6744,54600.0
2014-03-11 14:30:00,79.28,79.3,79.21,79.26,68300.0,57.6816,57.6962,57.6307,57.6671,68300.0
2014-03-11 14:35:00,79.26,79.31,79.24,79.29,66500.0,57.6671,57.7035,57.6525,57.6889,66500.0
2014-03-11 14:40:00,79.29,79.34,79.28,79.34,65700.0,57.6889,57.7253,57.6816,57.7253,65700.0
2014-03-11 14:45:00,79.34,79.39,79.32,79.34,64400.0,57.7253,57.7617,57.7107,57.7253,64400.0
2014-03-11 14:50:00,79.35,79.35,79.19,79.2,142600.0,57.7326,57.7326,57.6162,57.6234,142600.0
2014-03-11 14:55:00,79.2,79.21,79.11,79.11,90000.0,57.6234,57.6307,57.558,57.558,90000.0
2014-03-11 15:00:00,79.11,79.14,79.05,79.09,119700.0,57.558,57.5798,57.5143,57.5434,119700.0
2014-03-11 15:05:00,79.09,79.1,78.94,78.96,132400.0,57.5434,57.5507,57.4343,57.4488,132400.0
2014-03-11 15:10:00,78.96,78.96,78.86,78.86,148200.0,57.4488,57.4488,57.3761,57.3761,148200.0
2014-03-11 15:15:00,78.87,79.03,78.87,78.98,93800.0,57.3833,57.4997,57.3833,57.4634,93800.0
2014-03-11 15:20:00,78.98,78.98,78.9,78.92,147200.0,57.4634,57.4634,57.4052,57.4197,147200.0
2014-03-11 15:25:00,78.92,78.93,78.81,78.81,91500.0,57.4197,57.427,57.3397,57.3397,91500.0
2014-03-11 15:30:00,78.82,78.97,78.81,78.95,88600.0,57.347,57.4561,57.3397,57.4415,88600.0
2014-03-11 15:35:00,78.95,78.95,78.85,78.87,112000.0,57.4415,57.4415,57.3688,57.3833,112000.0
2014-03-11 15:40:00,78.87,78.95,78.86,78.89,82600.0,57.3833,57.4415,57.3761,57.3979,82600.0
2014-03-11 15:45:00,78.88,78.89,78.83,78.89,136800.0,57.3906,57.3979,57.3542,57.3979,136800.0
2014-03-11 15:50:00,78.88,78.95,78.87,78.93,120900.0,57.3906,57.4415,57.3833,57.427,120900.0
2014-03-11 15:55:00,78.92,78.98,78.91,78.96,256900.0,57.4197,57.4634,57.4124,57.4488,256900.0
2014-03-12 09:30:00,78.66,79.06,78.62,79.03,230400.0,57.2305,57.5216,57.2014,57.4997,230400.0
2014-03-12 09:35:00,79.03,79.05,78.8,78.99,238900.0,57.4997,57.5143,57.3324,57.4706,238900.0
2014-03-12 09:40:00,78.99,79.37,78.99,79.36,178900.0,57.4706,57.7471,57.4706,57.7398,178900.0
2014-03-12 09:45:00,79.36,79.45,79.26,79.41,134600.0,57.7398,57.8053,57.6671,57.7762,134600.0
2014-03-12 09:50:00,79.4,79.4,79.26,79.29,129100.0,57.7689,57.7689,57.6671,57.6889,129100.0
2014-03-12 09:55:00,79.28,79.36,79.22,79.27,77200.0,57.6816,57.7398,57.638,57.6744,77200.0
2014-03-12 10:00:00,79.28,79.38,79.24,79.33,86700.0,57.6816,57.7544,57.6525,57.718,86700.0
2014-03-12 10:05:00,79.34,79.36,79.22,79.34,97100.0,57.7253,57.7398,57.638,57.7253,97100.0
2014-03-12 10:10:00,79.35,79.37,79.29,79.37,121000.0,57.7326,57.7471,57.6889,57.7471,121000.0
2014-03-12 10:15:00,79.36,79.36,79.29,79.29,80700.0,57.7398,57.7398,57.6889,57.6889,80700.0
2014-03-12 10:20:00,79.3,79.4,79.3,79.33,67800.0,57.6962,57.7689,57.6962,57.718,67800.0
2014-03-12 10:25:00,79.32,79.34,79.23,79.23,57200.0,57.7107,57.7253,57.6453,57.6453,57200.0
2014-03-12 10:30:00,79.24,79.33,79.22,79.26,74500.0,57.6525,57.718,57.638,57.6671,74500.0
2014-03-12 10:35:00,79.25,79.26,79.13,79.15,75800.0,57.6598,57.6671,57.5725,57.5871,75800.0
2014-03-12 10:40:00,79.15,79.15,79.05,79.05,65600.0,57.5871,57.5871,57.5143,57.5143,65600.0
2014-03-12 10:45:00,79.04,79.05,78.95,79.0,164900.0,57.507,57.5143,57.4415,57.4779,164900.0
2014-03-12 10:50:00,78.99,79.08,78.99,79.06,106600.0,57.4706,57.5361,57.4706,57.5216,106600.0
2014-03-12 10:55:00,79.05,79.21,79.05,79.2,132900.0,57.5143,57.6307,57.5143,57.6234,132900.0
2014-03-12 11:00:00,79.2,79.24,79.15,79.17,77900.0,57.6234,57.6525,57.5871,57.6016,77900.0
2014-03-12 11:05:00,79.17,79.23,79.17,79.2,79700.0,57.6016,57.6453,57.6016,57.6234,79700.0
2014-03-12 11:10:00,79.2,79.22,79.15,79.21,169200.0,57.6234,57.638,57.5871,57.6307,169200.0
2014-03-12 11:15:00,79.21,79.24,79.18,79.19,48100.0,57.6307,57.6525,57.6089,57.6162,48100.0
2014-03-12 11:20:00,79.18,79.2,79.15,79.18,93800.0,57.6089,57.6234,57.5871,57.6089,93800.0
2014-03-12 11:25:00,79.19,79.22,79.17,79.21,82600.0,57.6162,57.638,57.6016,57.6307,82600.0
2014-03-12 11:30:00,79.22,79.28,79.21,79.27,59000.0,57.638,57.6816,57.6307,57.6744,59000.0
2014-03-12 11:35:00,79.27,79.29,79.25,79.28,46800.0,57.6744,57.6889,57.6598,57.6816,46800.0
2014-03-12 11:40:00,79.28,79.34,79.27,79.31,79300.0,57.6816,57.7253,57.6744,57.7035,79300.0
2014-03-12 11:45:00,79.31,79.32,79.26,79.26,42000.0,57.7035,57.7107,57.6671,57.6671,42000.0
2014-03-12 11:50:00,79.26,79.28,79.21,79.28,38600.0,57.6671,57.6816,57.6307,57.6816,38600.0
2014-03-12 11:55:00,79.28,79.29,79.15,79.16,63400.0,57.6816,57.6889,57.5871,57.5943,63400.0
2014-03-12 12:00:00,79.16,79.28,79.15,79.26,51300.0,57.5943,57.6816,57.5871,57.6671,51300.0
2014-03-12 12:05:00,79.27,79.32,79.25,79.26,42300.0,57.6744,57.7107,57.6598,57.6671,42300.0
2014-03-12 12:10:00,79.26,79.29,79.21,79.29,26500.0,57.6671,57.6889,57.6307,57.6889,26500.0
2014-03-12 12:15:00,79.29,79.3,79.21,79.24,32200.0,57.6889,57.6962,57.6307,57.6525,32200.0
2014-03-12 12:20:00,79.25,79.3,79.24,79.28,35900.0,57.6598,57.6962,57.6525,57.6816,35900.0
2014-03-12 12:25:00,79.28,79.28,79.18,79.2,43000.0,57.6816,57.6816,57.6089,57.6234,43000.0
2014-03-12 12:30:00,79.21,79.23,79.15,79.21,40400.0,57.6307,57.6453,57.5871,57.6307,40400.0
2014-03-12 12:35:00,79.22,79.22,79.16,79.16,33800.0,57.638,57.638,57.5943,57.5943,33800.0
2014-03-12 12:40:00,79.17,79.25,79.17,79.23,41700.0,57.6016,57.6598,57.6016,57.6453,41700.0
2014-03-12 12:45:00,79.24,79.25,79.21,79.23,34400.0,57.6525,57.6598,57.6307,57.6453,34400.0
2014-03-12 12:50:00,79.23,79.23,79.19,79.22,34400.0,57.6453,57.6453,57.6162,57.638,34400.0
2014-03-12 12:55:00,79.23,79.29,79.2,79.28,37400.0,57.6453,57.6889,57.6234,57.6816,37400.0
2014-03-12 13:00:00,79.27,79.28,79.23,79.24,46000.0,57.6744,57.6816,57.6453,57.6525,46000.0
2014-03-12 13:05:00,79.23,79.25,79.21,79.21,35800.0,57.6453,57.6598,57.6307,57.6307,35800.0
2014-03-12 13:10:00,79.21,79.21,79.14,79.15,65100.0,57.6307,57.6307,57.5798,57.5871,65100.0
2014-03-12 13:15:00,79.16,79.2,79.12,79.13,56000.0,57.5943,57.6234,57.5652,57.5725,56000.0
2014-03-12 13:20:00,79.12,79.12,79.07,79.07,32400.0,57.5652,57.5652,57.5289,57.5289,32400.0
2014-03-12 13:25:00,79.07,79.16,79.07,79.09,73900.0,57.5289,57.5943,57.5289,57.5434,73900.0
2014-03-12 13:30:00,79.09,79.14,79.02,79.02,55000.0,57.5434,57.5798,57.4925,57.4925,55000.0
2014-03-12 13:35:00,79.02,79.03,78.99,79.03,66200.0,57.4925,57.4997,57.4706,57.4997,66200.0
2014-03-12 13:40:00,79.03,79.08,79.01,79.01,53400.0,57.4997,57.5361,57.4852,57.4852,53400.0
2014-03-12 13:45:00,79.02,79.04,78.93,78.95,75800.0,57.4925,57.507,57.427,57.4415,75800.0
2014-03-12 13:50:00,78.94,78.96,78.9,78.95,99300.0,57.4343,57.4488,57.4052,57.4415,99300.0
2014-03-12 13:55:00,78.94,78.98,78.93,78.95,56400.0,57.4343,57.4634,57.427,57.4415,56400.0
2014-03-12 14:00:00,78.95,79.08,78.95,79.08,56300.0,57.4415,57.5361,57.4415,57.5361,56300.0
2014-03-12 14:05:00,79.08,79.14,79.08,79.1,59900.0,57.5361,57.5798,57.5361,57.5507,59900.0
2014-03-12 14:10:00,79.09,79.1,79.03,79.08,63600.0,57.5434,57.5507,57.4997,57.5361,63600.0
2014-03-12 14:15:00,79.07,79.13,79.07,79.13,117100.0,57.5289,57.5725,57.5289,57.5725,117100.0
2014-03-12 14:20:00,79.12,79.12,79.04,79.05,49400.0,57.5652,57.5652,57.507,57.5143,49400.0
2014-03-12 14:25:00,79.05,79.05,79.0,79.02,69800.0,57.5143,57.5143,57.4779,57.4925,69800.0
2014-03-12 14:30:00,79.02,79.08,79.0,79.08,56300.0,57.4925,57.5361,57.4779,57.5361,56300.0
2014-03-12 14:35:00,79.08,79.12,79.05,79.12,30500.0,57.5361,57.5652,57.5143,57.5652,30500.0
2014-03-12 14:40:00,79.12,79.12,79.05,79.05,29700.0,57.5652,57.5652,57.5143,57.5143,29700.0
2014-03-12 14:45:00,79.05,79.08,79.01,79.02,64400.0,57.5143,57.5361,57.4852,57.4925,64400.0
2014-03-12 14:50:00,79.02,79.11,79.0,79.11,39000.0,57.4925,57.558,57.4779,57.558,39000.0
2014-03-12 14:55:00,79.1,79.12,79.03,79.03,83800.0,57.5507,57.5652,57.4997,57.4997,83800.0
2014-03-12 15:00:00,79.03,79.08,79.03,79.04,40600.0,57.4997,57.5361,57.4997,57.507,40600.0
2014-03-12 15:05:00,79.04,79.04,79.0,79.0,106900.0,57.507,57.507,57.4779,57.4779,106900.0
2014-03-12 15:10:00,79.0,79.03,79.0,79.0,67700.0,57.4779,57.4997,57.4779,57.4779,67700.0
2014-03-12 15:15:00,79.0,79.02,78.97,79.01,96100.0,57.4779,57.4925,57.4561,57.4852,96100.0
2014-03-12 15:20:00,79.01,79.05,79.0,79.03,93800.0,57.4852,57.5143,57.4779,57.4997,93800.0
2014-03-12 15:25:00,79.01,79.05,79.0,79.05,69300.0,57.4852,57.5143,57.4779,57.5143,69300.0
2014-03-12 15:30:00,79.04,79.06,79.02,79.03,110900.0,57.507,57.5216,57.4925,57.4997,110900.0
2014-03-12 15:35:00,79.03,79.07,79.0,79.07,109800.0,57.4997,57.5289,57.4779,57.5289,109800.0
2014-03-12 15:40:00,79.07,79.12,79.06,79.12,96900.0,57.5289,57.5652,57.5216,57.5652,96900.0
2014-03-12 15:45:00,79.13,79.19,79.07,79.18,153700.0,57.5725,57.6162,57.5289,57.6089,153700.0
2014-03-12 15:50:00,79.19,79.26,79.17,79.19,167900.0,57.6162,57.6671,57.6016,57.6162,167900.0
2014-03-12 15:55:00,79.2,79.25,79.15,79.24,317300.0,57.6234,57.6598,57.5871,57.6525,317300.0
2014-03-13 09:30:00,79.32,79.63,79.27,79.43,264400.0,57.7107,57.9363,57.6744,57.7908,264400.0
2014-03-13 09:35:00,79.43,79.61,79.41,79.44,190800.0,57.7908,57.9217,57.7762,57.7981,190800.0
2014-03-13 09:40:00,79.44,79.53,79.35,79.51,90300.0,57.7981,57.8635,57.7326,57.849,90300.0
2014-03-13 09:45:00,79.51,79.57,79.46,79.5,94700.0,57.849,57.8926,57.8126,57.8417,94700.0
2014-03-13 09:50:00,79.49,79.58,79.48,79.48,189900.0,57.8344,57.8999,57.8272,57.8272,189900.0
2014-03-13 09:55:00,79.49,79.5,79.36,79.42,65400.0,57.8344,57.8417,57.7398,57.7835,65400.0
2014-03-13 10:00:00,79.43,79.52,79.43,79.48,194800.0,57.7908,57.8563,57.7908,57.8272,194800.0
2014-03-13 10:05:00,79.48,79.55,79.46,79.55,63500.0,57.8272,57.8781,57.8126,57.8781,63500.0
2014-03-13 10:10:00,79.54,79.65,79.51,79.59,154900.0,57.8708,57.9508,57.849,57.9072,154900.0
2014-03-13 10:15:00,79.58,79.64,79.56,79.58,156000.0,57.8999,57.9436,57.8854,57.8999,156000.0
2014-03-13 10:20:00,79.58,79.63,79.54,79.63,41400.0,57.8999,57.9363,57.8708,57.9363,41400.0
2014-03-13 10:25:00,79.63,79.66,79.61,79.63,39100.0,57.9363,57.9581,57.9217,57.9363,39100.0
2014-03-13 10:30:00,79.63,79.74,79.63,79.7,69900.0,57.9363,58.0163,57.9363,57.9872,69900.0
2014-03-13 10:35:00,79.69,79.7,79.64,79.68,64900.0,57.9799,57.9872,57.9436,57.9727,64900.0
2014-03-13 10:40:00,79.68,79.68,79.61,79.65,70400.0,57.9727,57.9727,57.9217,57.9508,70400.0
2014-03-13 10:45:00,79.64,79.65,79.59,79.6,70500.0,57.9436,57.9508,57.9072,57.9145,70500.0
2014-03-13 10:50:00,79.6,79.64,79.59,79.61,64500.0,57.9145,57.9436,57.9072,57.9217,64500.0
2014-03-13 10:55:00,79.61,79.65,79.59,79.61,88600.0,57.9217,57.9508,57.9072,57.9217,88600.0
2014-03-13 11:00:00,79.62,79.63,79.59,79.62,70000.0,57.929,57.9363,57.9072,57.929,70000.0
2014-03-13 11:05:00,79.62,79.64,79.59,79.62,80100.0,57.929,57.9436,57.9072,57.929,80100.0
2014-03-13 11:10:00,79.61,79.68,79.6,79.67,85700.0,57.9217,57.9727,57.9145,57.9654,85700.0
2014-03-13 11:15:00,79.67,79.75,79.66,79.73,71700.0,57.9654,58.0236,57.9581,58.009,71700.0
2014-03-13 11:20:00,79.73,79.75,79.72,79.72,43000.0,58.009,58.0236,58.0018,58.0018,43000.0
2014-03-13 11:25:00,79.72,79.76,79.66,79.72,149000.0,58.0018,58.0309,57.9581,58.0018,149000.0
2014-03-13 11:30:00,79.72,79.72,79.63,79.64,62100.0,58.0018,58.0018,57.9363,57.9436,62100.0
2014-03-13 11:35:00,79.65,79.68,79.63,79.63,57300.0,57.9508,57.9727,57.9363,57.9363,57300.0
2014-03-13 11:40:00,79.63,79.64,79.56,79.57,69600.0,57.9363,57.9436,57.8854,57.8926,69600.0
2014-03-13 11:45:00,79.58,79.58,79.48,79.5,124100.0,57.8999,57.8999,57.8272,57.8417,124100.0
2014-03-13 11:50:00,79.5,79.54,79.48,79.52,99100.0,57.8417,57.8708,57.8272,57.8563,99100.0
2014-03-13 11:55:00,79.51,79.54,79.48,79.51,87100.0,57.849,57.8708,57.8272,57.849,87100.0
2014-03-13 12:00:00,79.51,79.58,79.51,79.55,77900.0,57.849,57.8999,57.849,57.8781,77900.0
2014-03-13 12:05:00,79.55,79.55,79.37,79.41,183100.0,57.8781,57.8781,57.7471,57.7762,183100.0
2014-03-13 12:10:00,79.4,79.48,79.38,79.42,124400.0,57.7689,57.8272,57.7544,57.7835,124400.0
2014-03-13 12:15:00,79.42,79.57,79.42,79.56,100400.0,57.7835,57.8926,57.7835,57.8854,100400.0
2014-03-13 12:20:00,79.56,79.66,79.52,79.63,121200.0,57.8854,57.9581,57.8563,57.9363,121200.0
2014-03-13 12:25:00,79.62,79.64,79.5,79.54,143700.0,57.929,57.9436,57.8417,57.8708,143700.0
2014-03-13 12:30:00,79.54,79.57,79.5,79.51,126700.0,57.8708,57.8926,57.8417,57.849,126700.0
2014-03-13 12:35:00,79.51,79.52,79.45,79.5,141400.0,57.849,57.8563,57.8053,57.8417,141400.0
2014-03-13 12:40:00,79.5,79.56,79.48,79.53,92600.0,57.8417,57.8854,57.8272,57.8635,92600.0
2014-03-13 12:45:00,79.52,79.53,79.44,79.47,128300.0,57.8563,57.8635,57.7981,57.8199,128300.0
2014-03-13 12:50:00,79.47,79.53,79.47,79.51,110200.0,57.8199,57.8635,57.8199,57.849,110200.0
2014-03-13 12:55:00,79.51,79.54,79.48,79.52,82800.0,57.849,57.8708,57.8272,57.8563,82800.0
2014-03-13 13:00:00,79.52,79.53,79.35,79.36,210700.0,57.8563,57.8635,57.7326,57.7398,210700.0
2014-03-13 13:05:00,79.36,79.41,79.28,79.4,145200.0,57.7398,57.7762,57.6816,57.7689,145200.0
2014-03-13 13:10:00,79.41,79.44,79.36,79.4,95000.0,57.7762,57.7981,57.7398,57.7689,95000.0
2014-03-13 13:15:00,79.4,79.49,79.37,79.48,132700.0,57.7689,57.8344,57.7471,57.8272,132700.0
2014-03-13 13:20:00,79.48,79.49,79.42,79.42,60000.0,57.8272,57.8344,57.7835,57.7835,60000.0
2014-03-13 13:25:00,79.42,79.48,79.42,79.46,78200.0,57.7835,57.8272,57.7835,57.8126,78200.0
2014-03-13 13:30:00,79.46,79.46,79.4,79.41,58800.0,57.8126,57.8126,57.7689,57.7762,58800.0
2014-03-13 13:35:00,79.42,79.47,79.4,79.4,64200.0,57.7835,57.8199,57.7689,57.7689,64200.0
2014-03-13 13:40:00,79.4,79.47,79.39,79.47,102300.0,57.7689,57.8199,57.7617,57.8199,102300.0
2014-03-13 13:45:00,79.47,79.49,79.4,79.4,71300.0,57.8199,57.8344,57.7689,57.7689,71300.0
2014-03-13 13:50:00,79.41,79.42,79.37,79.4,78000.0,57.7762,57.7835,57.7471,57.7689,78000.0
2014-03-13 13:55:00,79.39,79.41,79.35,79.4,60100.0,57.7617,57.7762,57.7326,57.7689,60100.0
2014-03-13 14:00:00,79.4,79.4,79.36,79.38,64200.0,57.7689,57.7689,57.7398,57.7544,64200.0
2014-03-13 14:05:00,79.38,79.38,79.31,79.32,92800.0,57.7544,57.7544,57.7035,57.7107,92800.0
2014-03-13 14:10:00,79.33,79.36,79.29,79.32,85400.0,57.718,57.7398,57.6889,57.7107,85400.0
2014-03-13 14:15:00,79.31,79.36,79.29,79.31,67000.0,57.7035,57.7398,57.6889,57.7035,67000.0
2014-03-13 14:20:00,79.31,79.31,79.22,79.25,139900.0,57.7035,57.7035,57.638,57.6598,139900.0
2014-03-13 14:25:00,79.25,79.3,79.23,79.28,62500.0,57.6598,57.6962,57.6453,57.6816,62500.0
2014-03-13 14:30:00,79.28,79.39,79.27,79.37,76100.0,57.6816,57.7617,57.6744,57.7471,76100.0
2014-03-13 14:35:00,79.36,79.37,79.27,79.32,61500.0,57.7398,57.7471,57.6744,57.7107,61500.0
2014-03-13 14:40:00,79.33,79.35,79.29,79.33,94800.0,57.718,57.7326,57.6889,57.718,94800.0
2014-03-13 14:45:00,79.33,79.38,79.27,79.31,119500.0,57.718,57.7544,57.6744,57.7035,119500.0
2014-03-13 14:50:00,79.31,79.42,79.3,79.4,186100.0,57.7035,57.7835,57.6962,57.7689,186100.0
2014-03-13 14:55:00,79.4,79.5,79.4,79.49,93800.0,57.7689,57.8417,57.7689,57.8344,93800.0
2014-03-13 15:00:00,79.5,79.53,79.42,79.5,156200.0,57.8417,57.8635,57.7835,57.8417,156200.0
2014-03-13 15:05:00,79.49,79.49,79.31,79.31,146200.0,57.8344,57.8344,57.7035,57.7035,146200.0
2014-03-13 15:10:00,79.31,79.39,79.3,79.36,152700.0,57.7035,57.7617,57.6962,57.7398,152700.0
2014-03-13 15:15:00,79.36,79.37,79.27,79.3,114000.0,57.7398,57.7471,57.6744,57.6962,114000.0
2014-03-13 15:20:00,79.29,79.39,79.27,79.32,184700.0,57.6889,57.7617,57.6744,57.7107,184700.0
2014-03-13 15:25:00,79.31,79.37,79.3,79.36,75600.0,57.7035,57.7471,57.6962,57.7398,75600.0
2014-03-13 15:30:00,79.35,79.38,79.24,79.28,155700.0,57.7326,57.7544,57.6525,57.6816,155700.0
2014-03-13 15:35:00,79.29,79.33,79.26,79.3,114200.0,57.6889,57.718,57.6671,57.6962,114200.0
2014-03-13 15:40:00,79.31,79.39,79.27,79.33,144200.0,57.7035,57.7617,57.6744,57.718,144200.0
2014-03-13 15:45:00,79.33,79.41,79.31,79.37,157400.0,57.718,57.7762,57.7035,57.7471,157400.0
2014-03-13 15:50:00,79.37,79.39,79.23,79.26,170400.0,57.7471,57.7617,57.6453,57.6671,170400.0
2014-03-13 15:55:00,79.25,79.26,79.19,79.2,307500.0,57.6598,57.6671,57.6162,57.6234,307500.0
2014-03-14 09:30:00,79.1,79.15,78.73,78.77,309000.0,57.5507,57.5871,57.2815,57.3106,309000.0
2014-03-14 09:35:00,78.77,78.92,78.75,78.92,147200.0,57.3106,57.4197,57.296,57.4197,147200.0
2014-03-14 09:40:00,78.92,78.95,78.67,78.68,150900.0,57.4197,57.4415,57.2378,57.2451,150900.0
2014-03-14 09:45:00,78.71,78.84,78.71,78.8,259900.0,57.2669,57.3615,57.2669,57.3324,259900.0
2014-03-14 09:50:00,78.81,79.0,78.79,79.0,141900.0,57.3397,57.4779,57.3251,57.4779,141900.0
2014-03-14 09:55:00,78.98,79.16,78.96,79.1,130500.0,57.4634,57.5943,57.4488,57.5507,130500.0
2014-03-14 10:00:00,79.1,79.23,79.09,79.2,137100.0,57.5507,57.6453,57.5434,57.6234,137100.0
2014-03-14 10:05:00,79.19,79.21,79.02,79.05,264200.0,57.6162,57.6307,57.4925,57.5143,264200.0
2014-03-14 10:10:00,79.05,79.08,79.0,79.04,78800.0,57.5143,57.5361,57.4779,57.507,78800.0
2014-03-14 10:15:00,79.04,79.06,78.92,78.98,125400.0,57.507,57.5216,57.4197,57.4634,125400.0
2014-03-14 10:20:00,78.99,78.99,78.95,78.98,105500.0,57.4706,57.4706,57.4415,57.4634,105500.0
2014-03-14 10:25:00,78.98,79.04,78.97,78.99,80700.0,57.4634,57.507,57.4561,57.4706,80700.0
2014-03-14 10:30:00,79.0,79.03,78.96,79.03,104900.0,57.4779,57.4997,57.4488,57.4997,104900.0
2014-03-14 10:35:00,79.03,79.11,79.03,79.09,80600.0,57.4997,57.558,57.4997,57.5434,80600.0
2014-03-14 10:40:00,79.08,79.1,79.05,79.06,73800.0,57.5361,57.5507,57.5143,57.5216,73800.0
2014-03-14 10:45:00,79.06,79.07,78.99,79.02,109700.0,57.5216,57.5289,57.4706,57.4925,109700.0
2014-03-14 10:50:00,79.02,79.04,78.99,79.0,73100.0,57.4925,57.507,57.4706,57.4779,73100.0
2014-03-14 10:55:00,79.01,79.03,78.98,79.01,71400.0,57.4852,57.4997,57.4634,57.4852,71400.0
2014-03-14 11:00:00,79.01,79.04,79.0,79.03,75400.0,57.4852,57.507,57.4779,57.4997,75400.0
2014-03-14 11:05:00,79.02,79.08,78.99,79.06,66400.0,57.4925,57.5361,57.4706,57.5216,66400.0
2014-03-14 11:10:00,79.06,79.06,79.0,79.03,34500.0,57.5216,57.5216,57.4779,57.4997,34500.0
2014-03-14 11:15:00,79.03,79.05,79.0,79.0,64400.0,57.4997,57.5143,57.4779,57.4779,64400.0
2014-03-14 11:20:00,79.0,79.02,78.92,79.02,157100.0,57.4779,57.4925,57.4197,57.4925,157100.0
2014-03-14 11:25:00,79.01,79.09,79.0,79.06,89800.0,57.4852,57.5434,57.4779,57.5216,89800.0
2014-03-14 11:30:00,79.06,79.11,79.06,79.08,43800.0,57.5216,57.558,57.5216,57.5361,43800.0
2014-03-14 11:35:00,79.08,79.15,79.0,79.13,148400.0,57.5361,57.5871,57.4779,57.5725,148400.0
2014-03-14 11:40:00,79.14,79.21,79.08,79.15,149400.0,57.5798,57.6307,57.5361,57.5871,149400.0
2014-03-14 11:45:00,79.15,79.18,79.1,79.18,110800.0,57.5871,57.6089,57.5507,57.6089,110800.0
2014-03-14 11:50:00,79.17,79.23,79.15,79.16,86700.0,57.6016,57.6453,57.5871,57.5943,86700.0
2014-03-14 11:55:00,79.16,79.23,79.15,79.17,75400.0,57.5943,57.6453,57.5871,57.6016,75400.0
2014-03-14 12:00:00,79.17,79.2,79.12,79.12,74400.0,57.6016,57.6234,57.5652,57.5652,74400.0
2014-03-14 12:05:00,79.12,79.14,79.1,79.1,105300.0,57.5652,57.5798,57.5507,57.5507,105300.0
2014-03-14 12:10:00,79.1,79.16,79.1,79.12,46500.0,57.5507,57.5943,57.5507,57.5652,46500.0
2014-03-14 12:15:00,79.12,79.15,79.08,79.1,58200.0,57.5652,57.5871,57.5361,57.5507,58200.0
2014-03-14 12:20:00,79.09,79.12,79.08,79.11,46000.0,57.5434,57.5652,57.5361,57.558,46000.0
2014-03-14 12:25:00,79.11,79.11,79.02,79.04,70900.0,57.558,57.558,57.4925,57.507,70900.0
2014-03-14 12:30:00,79.03,79.05,78.96,78.98,100300.0,57.4997,57.5143,57.4488,57.4634,100300.0
2014-03-14 12:35:00,78.98,79.08,78.95,79.07,113800.0,57.4634,57.5361,57.4415,57.5289,113800.0
2014-03-14 12:40:00,79.06,79.11,79.04,79.11,87700.0,57.5216,57.558,57.507,57.558,87700.0
2014-03-14 12:45:00,79.11,79.11,79.02,79.07,69200.0,57.558,57.558,57.4925,57.5289,69200.0
2014-03-14 12:50:00,79.06,79.07,79.02,79.04,53100.0,57.5216,57.5289,57.4925,57.507,53100.0
2014-03-14 12:55:00,79.04,79.11,79.03,79.05,45600.0,57.507,57.558,57.4997,57.5143,45600.0
2014-03-14 13:00:00,79.06,79.09,79.04,79.05,60700.0,57.5216,57.5434,57.507,57.5143,60700.0
2014-03-14 13:05:00,79.06,79.06,78.99,79.03,109300.0,57.5216,57.5216,57.4706,57.4997,109300.0
2014-03-14 13:10:00,79.03,79.04,79.0,79.01,76900.0,57.4997,57.507,57.4779,57.4852,76900.0
2014-03-14 13:15:00,79.01,79.03,79.0,79.02,58900.0,57.4852,57.4997,57.4779,57.4925,58900.0
2014-03-14 13:20:00,79.03,79.05,79.0,79.0,63500.0,57.4997,57.5143,57.4779,57.4779,63500.0
2014-03-14 13:25:00,79.0,79.03,79.0,79.01,48800.0,57.4779,57.4997,57.4779,57.4852,48800.0
2014-03-14 13:30:00,79.01,79.03,78.99,79.02,42700.0,57.4852,57.4997,57.4706,57.4925,42700.0
2014-03-14 13:35:00,79.01,79.02,78.98,79.0,73000.0,57.4852,57.4925,57.4634,57.4779,73000.0
2014-03-14 13:40:00,79.0,79.0,78.96,78.96,128700.0,57.4779,57.4779,57.4488,57.4488,128700.0
2014-03-14 13:45:00,78.95,78.98,78.94,78.95,95400.0,57.4415,57.4634,57.4343,57.4415,95400.0
2014-03-14 13:50:00,78.95,79.03,78.95,79.01,103900.0,57.4415,57.4997,57.4415,57.4852,103900.0
2014-03-14 13:55:00,79.01,79.02,78.98,79.0,38700.0,57.4852,57.4925,57.4634,57.4779,38700.0
2014-03-14 14:00:00,78.99,79.03,78.98,79.02,35500.0,57.4706,57.4997,57.4634,57.4925,35500.0
2014-03-14 14:05:00,79.02,79.03,79.0,79.01,44700.0,57.4925,57.4997,57.4779,57.4852,44700.0
2014-03-14 14:10:00,79.01,79.03,78.99,79.0,85700.0,57.4852,57.4997,57.4706,57.4779,85700.0
2014-03-14 14:15:00,79.01,79.03,78.97,78.98,69000.0,57.4852,57.4997,57.4561,57.4634,69000.0
2014-03-14 14:20:00,78.98,78.98,78.94,78.95,77100.0,57.4634,57.4634,57.4343,57.4415,77100.0
2014-03-14 14:25:00,78.95,78.99,78.93,78.98,85700.0,57.4415,57.4706,57.427,57.4634,85700.0
2014-03-14 14:30:00,78.99,78.99,78.95,78.96,73900.0,57.4706,57.4706,57.4415,57.4488,73900.0
2014-03-14 14:35:00,78.96,78.96,78.89,78.9,54700.0,57.4488,57.4488,57.3979,57.4052,54700.0
2014-03-14 14:40:00,78.9,78.92,78.86,78.87,91100.0,57.4052,57.4197,57.3761,57.3833,91100.0
2014-03-14 14:45:00,78.88,78.92,78.85,78.88,109600.0,57.3906,57.4197,57.3688,57.3906,109600.0
2014-03-14 14:50:00,78.88,78.88,78.84,78.84,88000.0,57.3906,57.3906,57.3615,57.3615,88000.0
2014-03-14 14:55:00,78.84,78.87,78.81,78.83,102700.0,57.3615,57.3833,57.3397,57.3542,102700.0
2014-03-14 15:00:00,78.81,78.88,78.81,78.86,67400.0,57.3397,57.3906,57.3397,57.3761,67400.0
2014-03-14 15:05:00,78.86,78.89,78.83,78.88,116300.0,57.3761,57.3979,57.3542,57.3906,116300.0
2014-03-14 15:10:00,78.88,78.9,78.86,78.89,74700.0,57.3906,57.4052,57.3761,57.3979,74700.0
2014-03-14 15:15:00,78.89,78.92,78.88,78.91,70900.0,57.3979,57.4197,57.3906,57.4124,70900.0
2014-03-14 15:20:00,78.9,78.99,78.9,78.96,138000.0,57.4052,57.4706,57.4052,57.4488,138000.0
2014-03-14 15:25:00,78.96,78.98,78.95,78.97,82800.0,57.4488,57.4634,57.4415,57.4561,82800.0
2014-03-14 15:30:00,78.96,79.03,78.95,78.99,89400.0,57.4488,57.4997,57.4415,57.4706,89400.0
2014-03-14 15:35:00,78.98,78.98,78.92,78.95,128700.0,57.4634,57.4634,57.4197,57.4415,128700.0
2014-03-14 15:40:00,78.95,78.98,78.94,78.95,96900.0,57.4415,57.4634,57.4343,57.4415,96900.0
2014-03-14 15:45:00,78.96,78.97,78.92,78.95,226200.0,57.4488,57.4561,57.4197,57.4415,226200.0
2014-03-14 15:50:00,78.96,78.96,78.83,78.83,287600.0,57.4488,57.4488,57.3542,57.3542,287600.0
2014-03-14 15:55:00,78.84,79.01,78.84,78.98,467200.0,57.3615,57.4852,57.3615,57.4634,467200.0
2014-03-17 09:30:00,79.04,79.26,79.02,79.26,245100.0,57.507,57.6671,57.4925,57.6671,245100.0
2014-03-17 09:35:00,79.27,79.45,79.13,79.33,139300.0,57.6744,57.8053,57.5725,57.718,139300.0
2014-03-17 09:40:00,79.33,79.63,79.32,79.44,96500.0,57.718,57.9363,57.7107,57.7981,96500.0
2014-03-17 09:45:00,79.45,79.68,79.45,79.67,63000.0,57.8053,57.9727,57.8053,57.9654,63000.0
2014-03-17 09:50:00,79.68,79.71,79.66,79.68,91300.0,57.9727,57.9945,57.9581,57.9727,91300.0
2014-03-17 09:55:00,79.67,79.72,79.66,79.69,74600.0,57.9654,58.0018,57.9581,57.9799,74600.0
2014-03-17 10:00:00,79.69,79.83,79.68,79.82,138800.0,57.9799,58.0818,57.9727,58.0745,138800.0
2014-03-17 10:05:00,79.83,79.88,79.78,79.86,109600.0,58.0818,58.1182,58.0454,58.1036,109600.0
2014-03-17 10:10:00,79.86,79.87,79.83,79.83,53200.0,58.1036,58.1109,58.0818,58.0818,53200.0
2014-03-17 10:15:00,79.83,79.86,79.83,79.86,43600.0,58.0818,58.1036,58.0818,58.1036,43600.0
2014-03-17 10:20:00,79.86,79.87,79.79,79.81,122300.0,58.1036,58.1109,58.0527,58.0673,122300.0
2014-03-17 10:25:00,79.8,79.85,79.79,79.8,60100.0,58.06,58.0964,58.0527,58.06,60100.0
2014-03-17 10:30:00,79.8,79.81,79.72,79.73,70400.0,58.06,58.0673,58.0018,58.009,70400.0
2014-03-17 10:35:00,79.74,79.77,79.7,79.77,43300.0,58.0163,58.0381,57.9872,58.0381,43300.0
2014-03-17 10:40:00,79.77,79.81,79.75,79.79,65400.0,58.0381,58.0673,58.0236,58.0527,65400.0
2014-03-17 10:45:00,79.8,79.81,79.67,79.67,105900.0,58.06,58.0673,57.9654,57.9654,105900.0
2014-03-17 10:50:00,79.68,79.77,79.68,79.73,70200.0,57.9727,58.0381,57.9727,58.009,70200.0
2014-03-17 10:55:00,79.73,79.73,79.64,79.65,45600.0,58.009,58.009,57.9436,57.9508,45600.0
2014-03-17 11:00:00,79.64,79.69,79.58,79.67,54500.0,57.9436,57.9799,57.8999,57.9654,54500.0
2014-03-17 11:05:00,79.68,79.73,79.68,79.7,72700.0,57.9727,58.009,57.9727,57.9872,72700.0
2014-03-17 11:10:00,79.69,79.74,79.69,79.73,42400.0,57.9799,58.0163,57.9799,58.009,42400.0
2014-03-17 11:15:00,79.73,79.77,79.72,79.75,46100.0,58.009,58.0381,58.0018,58.0236,46100.0
2014-03-17 11:20:00,79.75,79.8,79.75,79.76,67900.0,58.0236,58.06,58.0236,58.0309,67900.0
2014-03-17 11:25:00,79.75,79.76,79.64,79.66,83000.0,58.0236,58.0309,57.9436,57.9581,83000.0
2014-03-17 11:30:00,79.65,79.65,79.52,79.53,126800.0,57.9508,57.9508,57.8563,57.8635,126800.0
2014-03-17 11:35:00,79.54,79.54,79.47,79.51,54800.0,57.8708,57.8708,57.8199,57.849,54800.0
2014-03-17 11:40:00,79.52,79.54,79.49,79.49,61800.0,57.8563,57.8708,57.8344,57.8344,61800.0
2014-03-17 11:45:00,79.5,79.5,79.47,79.49,100500.0,57.8417,57.8417,57.8199,57.8344,100500.0
2014-03-17 11:50:00,79.48,79.57,79.48,79.55,55700.0,57.8272,57.8926,57.8272,57.8781,55700.0
2014-03-17 11:55:00,79.55,79.61,79.52,79.61,56500.0,57.8781,57.9217,57.8563,57.9217,56500.0
2014-03-17 12:00:00,79.61,79.66,79.59,79.6,82400.0,57.9217,57.9581,57.9072,57.9145,82400.0
2014-03-17 12:05:00,79.61,79.69,79.61,79.67,38000.0,57.9217,57.9799,57.9217,57.9654,38000.0
2014-03-17 12:10:00,79.67,79.81,79.66,79.78,65800.0,57.9654,58.0673,57.9581,58.0454,65800.0
2014-03-17 12:15:00,79.79,79.87,79.79,79.85,78900.0,58.0527,58.1109,58.0527,58.0964,78900.0
2014-03-17 12:20:00,79.84,79.85,79.82,79.82,52000.0,58.0891,58.0964,58.0745,58.0745,52000.0
2014-03-17 12:25:00,79.83,79.87,79.82,79.87,38800.0,58.0818,58.1109,58.0745,58.1109,38800.0
2014-03-17 12:30:00,79.87,79.95,79.86,79.92,147400.0,58.1109,58.1691,58.1036,58.1473,147400.0
2014-03-17 12:35:00,79.92,79.92,79.87,79.88,67100.0,58.1473,58.1473,58.1109,58.1182,67100.0
2014-03-17 12:40:00,79.88,79.89,79.82,79.82,56500.0,58.1182,58.1255,58.0745,58.0745,56500.0
2014-03-17 12:45:00,79.82,79.82,79.76,79.77,33200.0,58.0745,58.0745,58.0309,58.0381,33200.0
2014-03-17 12:50:00,79.77,79.79,79.73,79.74,45700.0,58.0381,58.0527,58.009,58.0163,45700.0
2014-03-17 12:55:00,79.73,79.78,79.73,79.77,39900.0,58.009,58.0454,58.009,58.0381,39900.0
2014-03-17 13:00:00,79.77,79.79,79.68,79.69,46300.0,58.0381,58.0527,57.9727,57.9799,46300.0
2014-03-17 13:05:00,79.68,79.68,79.64,79.68,53800.0,57.9727,57.9727,57.9436,57.9727,53800.0
2014-03-17 13:10:00,79.68,79.7,79.63,79.7,48400.0,57.9727,57.9872,57.9363,57.9872,48400.0
2014-03-17 13:15:00,79.69,79.69,79.64,79.66,64900.0,57.9799,57.9799,57.9436,57.9581,64900.0
2014-03-17 13:20:00,79.65,79.69,79.63,79.67,34500.0,57.9508,57.9799,57.9363,57.9654,34500.0
2014-03-17 13:25:00,79.67,79.67,79.62,79.63,42600.0,57.9654,57.9654,57.929,57.9363,42600.0
2014-03-17 13:30:00,79.63,79.69,79.63,79.68,55600.0,57.9363,57.9799,57.9363,57.9727,55600.0
2014-03-17 13:35:00,79.67,79.72,79.65,79.7,43700.0,57.9654,58.0018,57.9508,57.9872,43700.0
2014-03-17 13:40:00,79.69,79.73,79.69,79.7,35600.0,57.9799,58.009,57.9799,57.9872,35600.0
2014-03-17 13:45:00,79.7,79.76,79.69,79.74,49400.0,57.9872,58.0309,57.9799,58.0163,49400.0
2014-03-17 13:50:00,79.73,79.74,79.67,79.68,48600.0,58.009,58.0163,57.9654,57.9727,48600.0
2014-03-17 13:55:00,79.68,79.7,79.67,79.69,33000.0,57.9727,57.9872,57.9654,57.9799,33000.0
2014-03-17 14:00:00,79.69,79.71,79.68,79.71,33200.0,57.9799,57.9945,57.9727,57.9945,33200.0
2014-03-17 14:05:00,79.71,79.75,79.7,79.73,41300.0,57.9945,58.0236,57.9872,58.009,41300.0
2014-03-17 14:10:00,79.72,79.73,79.67,79.67,49000.0,58.0018,58.009,57.9654,57.9654,49000.0
2014-03-17 14:15:00,79.67,79.68,79.64,79.67,66000.0,57.9654,57.9727,57.9436,57.9654,66000.0
2014-03-17 14:20:00,79.66,79.75,79.66,79.75,183900.0,57.9581,58.0236,57.9581,58.0236,183900.0
2014-03-17 14:25:00,79.75,79.83,79.74,79.83,73100.0,58.0236,58.0818,58.0163,58.0818,73100.0
2014-03-17 14:30:00,79.83,79.83,79.79,79.79,65500.0,58.0818,58.0818,58.0527,58.0527,65500.0
2014-03-17 14:35:00,79.79,79.8,79.7,79.7,60600.0,58.0527,58.06,57.9872,57.9872,60600.0
2014-03-17 14:40:00,79.7,79.7,79.64,79.65,59400.0,57.9872,57.9872,57.9436,57.9508,59400.0
2014-03-17 14:45:00,79.66,79.68,79.65,79.66,43800.0,57.9581,57.9727,57.9508,57.9581,43800.0
2014-03-17 14:50:00,79.66,79.7,79.65,79.67,79500.0,57.9581,57.9872,57.9508,57.9654,79500.0
2014-03-17 14:55:00,79.67,79.71,79.66,79.68,49700.0,57.9654,57.9945,57.9581,57.9727,49700.0
2014-03-17 15:00:00,79.68,79.7,79.67,79.68,93500.0,57.9727,57.9872,57.9654,57.9727,93500.0
2014-03-17 15:05:00,79.69,79.74,79.69,79.71,70000.0,57.9799,58.0163,57.9799,57.9945,70000.0
2014-03-17 15:10:00,79.72,79.72,79.67,79.71,75000.0,58.0018,58.0018,57.9654,57.9945,75000.0
2014-03-17 15:15:00,79.7,79.72,79.67,79.68,57200.0,57.9872,58.0018,57.9654,57.9727,57200.0
2014-03-17 15:20:00,79.68,79.72,79.67,79.72,84500.0,57.9727,58.0018,57.9654,58.0018,84500.0
2014-03-17 15:25:00,79.72,79.75,79.71,79.75,103600.0,58.0018,58.0236,57.9945,58.0236,103600.0
2014-03-17 15:30:00,79.74,79.76,79.68,79.7,118100.0,58.0163,58.0309,57.9727,57.9872,118100.0
2014-03-17 15:35:00,79.7,79.72,79.69,79.7,129200.0,57.9872,58.0018,57.9799,57.9872,129200.0
2014-03-17 15:40:00,79.7,79.73,79.69,79.7,187300.0,57.9872,58.009,57.9799,57.9872,187300.0
2014-03-17 15:45:00,79.7,79.75,79.67,79.75,241000.0,57.9872,58.0236,57.9654,58.0236,241000.0
2014-03-17 15:50:00,79.74,79.77,79.73,79.75,281100.0,58.0163,58.0381,58.009,58.0236,281100.0
2014-03-17 15:55:00,79.76,79.82,79.73,79.81,590400.0,58.0309,58.0745,58.009,58.0673,590400.0
2014-03-18 09:30:00,79.84,79.92,79.71,79.76,197700.0,58.0891,58.1473,57.9945,58.0309,197700.0
2014-03-18 09:35:00,79.76,79.91,79.74,79.81,75100.0,58.0309,58.14,58.0163,58.0673,75100.0
2014-03-18 09:40:00,79.82,79.83,79.7,79.81,85800.0,58.0745,58.0818,57.9872,58.0673,85800.0
2014-03-18 09:45:00,79.81,79.91,79.79,79.88,166100.0,58.0673,58.14,58.0527,58.1182,166100.0
2014-03-18 09:50:00,79.88,79.97,79.82,79.97,128600.0,58.1182,58.1837,58.0745,58.1837,128600.0
2014-03-18 09:55:00,79.97,80.0,79.92,79.99,442500.0,58.1837,58.2055,58.1473,58.1982,442500.0
2014-03-18 10:00:00,79.99,79.99,79.87,79.9,104500.0,58.1982,58.1982,58.1109,58.1327,104500.0
2014-03-18 10:05:00,79.91,79.97,79.77,79.83,106100.0,58.14,58.1837,58.0381,58.0818,106100.0
2014-03-18 10:10:00,79.84,79.87,79.78,79.82,42500.0,58.0891,58.1109,58.0454,58.0745,42500.0
2014-03-18 10:15:00,79.82,80.04,79.8,80.04,292400.0,58.0745,58.2346,58.06,58.2346,292400.0
2014-03-18 10:20:00,80.04,80.06,79.93,80.04,71200.0,58.2346,58.2491,58.1546,58.2346,71200.0
2014-03-18 10:25:00,80.05,80.08,80.01,80.04,56000.0,58.2419,58.2637,58.2128,58.2346,56000.0
2014-03-18 10:30:00,80.04,80.08,80.02,80.05,90300.0,58.2346,58.2637,58.22,58.2419,90300.0
2014-03-18 10:35:00,80.06,80.06,79.95,80.01,98800.0,58.2491,58.2491,58.1691,58.2128,98800.0
2014-03-18 10:40:00,80.0,80.03,79.88,79.9,75300.0,58.2055,58.2273,58.1182,58.1327,75300.0
2014-03-18 10:45:00,79.89,79.98,79.89,79.93,80900.0,58.1255,58.1909,58.1255,58.1546,80900.0
2014-03-18 10:50:00,79.93,79.97,79.81,79.81,127300.0,58.1546,58.1837,58.0673,58.0673,127300.0
2014-03-18 10:55:00,79.8,79.83,79.62,79.63,106400.0,58.06,58.0818,57.929,57.9363,106400.0
2014-03-18 11:00:00,79.63,79.64,79.53,79.53,76100.0,57.9363,57.9436,57.8635,57.8635,76100.0
2014-03-18 11:05:00,79.53,79.59,79.51,79.57,119000.0,57.8635,57.9072,57.849,57.8926,119000.0
2014-03-18 11:10:00,79.57,79.64,79.56,79.61,110200.0,57.8926,57.9436,57.8854,57.9217,110200.0
2014-03-18 11:15:00,79.61,79.69,79.58,79.68,58600.0,57.9217,57.9799,57.8999,57.9727,58600.0
2014-03-18 11:20:00,79.68,79.73,79.67,79.69,42700.0,57.9727,58.009,57.9654,57.9799,42700.0
2014-03-18 11:25:00,79.69,79.74,79.68,79.72,57600.0,57.9799,58.0163,57.9727,58.0018,57600.0
2014-03-18 11:30:00,79.73,79.82,79.73,79.81,58800.0,58.009,58.0745,58.009,58.0673,58800.0
2014-03-18 11:35:00,79.8,79.94,79.8,79.86,130700.0,58.06,58.1618,58.06,58.1036,130700.0
2014-03-18 11:40:00,79.86,79.9,79.73,79.73,83900.0,58.1036,58.1327,58.009,58.009,83900.0
2014-03-18 11:45:00,79.73,79.82,79.73,79.77,47500.0,58.009,58.0745,58.009,58.0381,47500.0
2014-03-18 11:50:00,79.77,79.81,79.76,79.8,43400.0,58.0381,58.0673,58.0309,58.06,43400.0
2014-03-18 11:55:00,79.8,79.82,79.76,79.77,33800.0,58.06,58.0745,58.0309,58.0381,33800.0
2014-03-18 12:00:00,79.77,79.8,79.73,79.74,93600.0,58.0381,58.06,58.009,58.0163,93600.0
2014-03-18 12:05:00,79.75,79.75,79.69,79.71,34600.0,58.0236,58.0236,57.9799,57.9945,34600.0
2014-03-18 12:10:00,79.71,79.75,79.67,79.67,42900.0,57.9945,58.0236,57.9654,57.9654,42900.0
2014-03-18 12:15:00,79.67,79.67,79.61,79.62,56100.0,57.9654,57.9654,57.9217,57.929,56100.0
2014-03-18 12:20:00,79.62,79.62,79.55,79.56,91600.0,57.929,57.929,57.8781,57.8854,91600.0
2014-03-18 12:25:00,79.56,79.59,79.54,79.54,45000.0,57.8854,57.9072,57.8708,57.8708,45000.0
2014-03-18 12:30:00,79.55,79.61,79.52,79.6,66400.0,57.8781,57.9217,57.8563,57.9145,66400.0
2014-03-18 12:35:00,79.61,79.66,79.6,79.61,78800.0,57.9217,57.9581,57.9145,57.9217,78800.0
2014-03-18 12:40:00,79.6,79.6,79.54,79.6,57400.0,57.9145,57.9145,57.8708,57.9145,57400.0
2014-03-18 12:45:00,79.61,79.65,79.6,79.62,30300.0,57.9217,57.9508,57.9145,57.929,30300.0
2014-03-18 12:50:00,79.61,79.65,79.59,79.63,42200.0,57.9217,57.9508,57.9072,57.9363,42200.0
2014-03-18 12:55:00,79.63,79.67,79.62,79.63,29400.0,57.9363,57.9654,57.929,57.9363,29400.0
2014-03-18 13:00:00,79.64,79.7,79.62,79.65,35200.0,57.9436,57.9872,57.929,57.9508,35200.0
2014-03-18 13:05:00,79.66,79.67,79.62,79.65,23800.0,57.9581,57.9654,57.929,57.9508,23800.0
2014-03-18 13:10:00,79.65,79.68,79.61,79.61,30400.0,57.9508,57.9727,57.9217,57.9217,30400.0
2014-03-18 13:15:00,79.61,79.66,79.6,79.64,29500.0,57.9217,57.9581,57.9145,57.9436,29500.0
2014-03-18 13:20:00,79.63,79.67,79.63,79.67,28700.0,57.9363,57.9654,57.9363,57.9654,28700.0
2014-03-18 13:25:00,79.66,79.74,79.64,79.71,85000.0,57.9581,58.0163,57.9436,57.9945,85000.0
2014-03-18 13:30:00,79.71,79.71,79.66,79.66,23400.0,57.9945,57.9945,57.9581,57.9581,23400.0
2014-03-18 13:35:00,79.67,79.69,79.65,79.65,20900.0,57.9654,57.9799,57.9508,57.9508,20900.0
2014-03-18 13:40:00,79.65,79.77,79.65,79.73,73900.0,57.9508,58.0381,57.9508,58.009,73900.0
2014-03-18 13:45:00,79.73,79.74,79.67,79.67,27500.0,58.009,58.0163,57.9654,57.9654,27500.0
2014-03-18 13:50:00,79.68,79.72,79.67,79.69,42000.0,57.9727,58.0018,57.9654,57.9799,42000.0
2014-03-18 13:55:00,79.69,79.72,79.66,79.7,40200.0,57.9799,58.0018,57.9581,57.9872,40200.0
2014-03-18 14:00:00,79.7,79.73,79.67,79.68,33300.0,57.9872,58.009,57.9654,57.9727,33300.0
2014-03-18 14:05:00,79.68,79.71,79.64,79.67,45500.0,57.9727,57.9945,57.9436,57.9654,45500.0
2014-03-18 14:10:00,79.67,79.73,79.67,79.7,46300.0,57.9654,58.009,57.9654,57.9872,46300.0
2014-03-18 14:15:00,79.7,79.73,79.69,79.7,40800.0,57.9872,58.009,57.9799,57.9872,40800.0
2014-03-18 14:20:00,79.71,79.74,79.69,79.7,28500.0,57.9945,58.0163,57.9799,57.9872,28500.0
2014-03-18 14:25:00,79.7,79.71,79.67,79.69,39000.0,57.9872,57.9945,57.9654,57.9799,39000.0
2014-03-18 14:30:00,79.68,79.69,79.64,79.65,33200.0,57.9727,57.9799,57.9436,57.9508,33200.0
2014-03-18 14:35:00,79.65,79.66,79.63,79.64,32300.0,57.9508,57.9581,57.9363,57.9436,32300.0
2014-03-18 14:40:00,79.64,79.64,79.57,79.63,55100.0,57.9436,57.9436,57.8926,57.9363,55100.0
2014-03-18 14:45:00,79.63,79.66,79.58,79.62,136600.0,57.9363,57.9581,57.8999,57.929,136600.0
2014-03-18 14:50:00,79.62,79.64,79.6,79.62,46200.0,57.929,57.9436,57.9145,57.929,46200.0
2014-03-18 14:55:00,79.63,79.63,79.6,79.61,27400.0,57.9363,57.9363,57.9145,57.9217,27400.0
2014-03-18 15:00:00,79.6,79.61,79.52,79.55,88700.0,57.9145,57.9217,57.8563,57.8781,88700.0
2014-03-18 15:05:00,79.55,79.56,79.51,79.51,61600.0,57.8781,57.8854,57.849,57.849,61600.0
2014-03-18 15:10:00,79.52,79.54,79.51,79.51,64300.0,57.8563,57.8708,57.849,57.849,64300.0
2014-03-18 15:15:00,79.52,79.58,79.52,79.56,111200.0,57.8563,57.8999,57.8563,57.8854,111200.0
2014-03-18 15:20:00,79.56,79.58,79.55,79.56,111400.0,57.8854,57.8999,57.8781,57.8854,111400.0
2014-03-18 15:25:00,79.55,79.59,79.54,79.58,102400.0,57.8781,57.9072,57.8708,57.8999,102400.0
2014-03-18 15:30:00,79.58,79.62,79.57,79.58,92000.0,57.8999,57.929,57.8926,57.8999,92000.0
2014-03-18 15:35:00,79.59,79.66,79.58,79.65,100600.0,57.9072,57.9581,57.8999,57.9508,100600.0
2014-03-18 15:40:00,79.66,79.67,79.63,79.66,149500.0,57.9581,57.9654,57.9363,57.9581,149500.0
2014-03-18 15:45:00,79.66,79.67,79.64,79.65,105800.0,57.9581,57.9654,57.9436,57.9508,105800.0
2014-03-18 15:50:00,79.66,79.69,79.65,79.68,170500.0,57.9581,57.9799,57.9508,57.9727,170500.0
2014-03-18 15:55:00,79.69,79.77,79.67,79.77,402800.0,57.9799,58.0381,57.9654,58.0381,402800.0
2014-03-19 09:30:00,79.68,79.84,79.63,79.77,135300.0,57.9727,58.0891,57.9363,58.0381,135300.0
2014-03-19 09:35:00,79.77,79.86,79.62,79.66,54100.0,58.0381,58.1036,57.929,57.9581,54100.0
2014-03-19 09:40:00,79.62,79.77,79.59,79.61,93000.0,57.929,58.0381,57.9072,57.9217,93000.0
2014-03-19 09:45:00,79.6,79.69,79.5,79.54,74100.0,57.9145,57.9799,57.8417,57.8708,74100.0
2014-03-19 09:50:00,79.56,79.73,79.55,79.59,40500.0,57.8854,58.009,57.8781,57.9072,40500.0
2014-03-19 09:55:00,79.58,79.68,79.58,79.61,49200.0,57.8999,57.9727,57.8999,57.9217,49200.0
2014-03-19 10:00:00,79.61,79.71,79.61,79.64,43400.0,57.9217,57.9945,57.9217,57.9436,43400.0
2014-03-19 10:05:00,79.64,79.69,79.59,79.62,36600.0,57.9436,57.9799,57.9072,57.929,36600.0
2014-03-19 10:10:00,79.62,79.74,79.61,79.72,38400.0,57.929,58.0163,57.9217,58.0018,38400.0
2014-03-19 10:15:00,79.74,79.75,79.67,79.71,42700.0,58.0163,58.0236,57.9654,57.9945,42700.0
2014-03-19 10:20:00,79.71,79.71,79.65,79.66,41200.0,57.9945,57.9945,57.9508,57.9581,41200.0
2014-03-19 10:25:00,79.65,79.73,79.65,79.68,47700.0,57.9508,58.009,57.9508,57.9727,47700.0
2014-03-19 10:30:00,79.68,79.71,79.64,79.67,36200.0,57.9727,57.9945,57.9436,57.9654,36200.0
2014-03-19 10:35:00,79.68,79.71,79.61,79.7,63200.0,57.9727,57.9945,57.9217,57.9872,63200.0
2014-03-19 10:40:00,79.7,79.77,79.67,79.77,55300.0,57.9872,58.0381,57.9654,58.0381,55300.0
2014-03-19 10:45:00,79.77,79.83,79.77,79.82,43800.0,58.0381,58.0818,58.0381,58.0745,43800.0
2014-03-19 10:50:00,79.82,79.83,79.77,79.79,28900.0,58.0745,58.0818,58.0381,58.0527,28900.0
2014-03-19 10:55:00,79.78,79.83,79.78,79.8,30600.0,58.0454,58.0818,58.0454,58.06,30600.0
2014-03-19 11:00:00,79.8,79.81,79.76,79.8,27700.0,58.06,58.0673,58.0309,58.06,27700.0
2014-03-19 11:05:00,79.81,79.81,79.77,79.77,21900.0,58.0673,58.0673,58.0381,58.0381,21900.0
2014-03-19 11:10:00,79.77,79.83,79.76,79.81,44700.0,58.0381,58.0818,58.0309,58.0673,44700.0
2014-03-19 11:15:00,79.81,79.86,79.8,79.84,48000.0,58.0673,58.1036,58.06,58.0891,48000.0
2014-03-19 11:20:00,79.84,79.86,79.82,79.86,28900.0,58.0891,58.1036,58.0745,58.1036,28900.0
2014-03-19 11:25:00,79.85,79.91,79.85,79.91,51400.0,58.0964,58.14,58.0964,58.14,51400.0
2014-03-19 11:30:00,79.9,79.91,79.88,79.9,46000.0,58.1327,58.14,58.1182,58.1327,46000.0
2014-03-19 11:35:00,79.9,79.91,79.83,79.83,30900.0,58.1327,58.14,58.0818,58.0818,30900.0
2014-03-19 11:40:00,79.84,79.86,79.81,79.82,38400.0,58.0891,58.1036,58.0673,58.0745,38400.0
2014-03-19 11:45:00,79.82,79.83,79.76,79.76,42400.0,58.0745,58.0818,58.0309,58.0309,42400.0
2014-03-19 11:50:00,79.76,79.78,79.74,79.74,24900.0,58.0309,58.0454,58.0163,58.0163,24900.0
2014-03-19 11:55:00,79.75,79.75,79.69,79.71,83800.0,58.0236,58.0236,57.9799,57.9945,83800.0
2014-03-19 12:00:00,79.71,79.71,79.55,79.55,128700.0,57.9945,57.9945,57.8781,57.8781,128700.0
2014-03-19 12:05:00,79.55,79.65,79.55,79.65,63100.0,57.8781,57.9508,57.8781,57.9508,63100.0
2014-03-19 12:10:00,79.65,79.66,79.62,79.63,29600.0,57.9508,57.9581,57.929,57.9363,29600.0
2014-03-19 12:15:00,79.62,79.63,79.5,79.51,79700.0,57.929,57.9363,57.8417,57.849,79700.0
2014-03-19 12:20:00,79.51,79.52,79.44,79.46,94100.0,57.849,57.8563,57.7981,57.8126,94100.0
2014-03-19 12:25:00,79.47,79.48,79.44,79.45,76900.0,57.8199,57.8272,57.7981,57.8053,76900.0
2014-03-19 12:30:00,79.44,79.5,79.44,79.48,37800.0,57.7981,57.8417,57.7981,57.8272,37800.0
2014-03-19 12:35:00,79.46,79.48,79.43,79.47,83200.0,57.8126,57.8272,57.7908,57.8199,83200.0
2014-03-19 12:40:00,79.48,79.49,79.46,79.48,35500.0,57.8272,57.8344,57.8126,57.8272,35500.0
2014-03-19 12:45:00,79.48,79.5,79.47,79.48,37700.0,57.8272,57.8417,57.8199,57.8272,37700.0
2014-03-19 12:50:00,79.48,79.49,79.47,79.47,12000.0,57.8272,57.8344,57.8199,57.8199,12000.0
2014-03-19 12:55:00,79.48,79.49,79.47,79.48,25800.0,57.8272,57.8344,57.8199,57.8272,25800.0
2014-03-19 13:00:00,79.48,79.51,79.47,79.51,37700.0,57.8272,57.849,57.8199,57.849,37700.0
2014-03-19 13:05:00,79.51,79.53,79.5,79.51,22900.0,57.849,57.8635,57.8417,57.849,22900.0
2014-03-19 13:10:00,79.51,79.52,79.5,79.52,36800.0,57.849,57.8563,57.8417,57.8563,36800.0
2014-03-19 13:15:00,79.51,79.52,79.5,79.51,24200.0,57.849,57.8563,57.8417,57.849,24200.0
2014-03-19 13:20:00,79.5,79.53,79.49,79.52,26300.0,57.8417,57.8635,57.8344,57.8563,26300.0
2014-03-19 13:25:00,79.53,79.55,79.52,79.55,19800.0,57.8635,57.8781,57.8563,57.8781,19800.0
2014-03-19 13:30:00,79.55,79.55,79.5,79.5,39700.0,57.8781,57.8781,57.8417,57.8417,39700.0
2014-03-19 13:35:00,79.51,79.54,79.47,79.52,51500.0,57.849,57.8708,57.8199,57.8563,51500.0
2014-03-19 13:40:00,79.53,79.54,79.52,79.54,56300.0,57.8635,57.8708,57.8563,57.8708,56300.0
2014-03-19 13:45:00,79.54,79.54,79.52,79.53,33000.0,57.8708,57.8708,57.8563,57.8635,33000.0
2014-03-19 13:50:00,79.53,79.56,79.52,79.56,43400.0,57.8635,57.8854,57.8563,57.8854,43400.0
2014-03-19 13:55:00,79.55,79.58,79.53,79.57,30800.0,57.8781,57.8999,57.8635,57.8926,30800.0
2014-03-19 14:00:00,79.57,79.59,79.28,79.37,236600.0,57.8926,57.9072,57.6816,57.7471,236600.0
2014-03-19 14:05:00,79.39,79.4,79.12,79.23,145500.0,57.7617,57.7689,57.5652,57.6453,145500.0
2014-03-19 14:10:00,79.24,79.25,79.11,79.22,127700.0,57.6525,57.6598,57.558,57.638,127700.0
2014-03-19 14:15:00,79.23,79.27,79.11,79.12,192100.0,57.6453,57.6744,57.558,57.5652,192100.0
2014-03-19 14:20:00,79.11,79.16,79.04,79.07,179200.0,57.558,57.5943,57.507,57.5289,179200.0
2014-03-19 14:25:00,79.07,79.11,79.0,79.1,142500.0,57.5289,57.558,57.4779,57.5507,142500.0
2014-03-19 14:30:00,79.11,79.2,79.1,79.14,85400.0,57.558,57.6234,57.5507,57.5798,85400.0
2014-03-19 14:35:00,79.14,79.2,79.08,79.08,109700.0,57.5798,57.6234,57.5361,57.5361,109700.0
2014-03-19 14:40:00,79.09,79.12,79.03,79.11,78000.0,57.5434,57.5652,57.4997,57.558,78000.0
2014-03-19 14:45:00,79.11,79.18,79.11,79.13,59900.0,57.558,57.6089,57.558,57.5725,59900.0
2014-03-19 14:50:00,79.12,79.21,79.11,79.14,73100.0,57.5652,57.6307,57.558,57.5798,73100.0
2014-03-19 14:55:00,79.14,79.21,79.1,79.13,75600.0,57.5798,57.6307,57.5507,57.5725,75600.0
2014-03-19 15:00:00,79.13,79.14,79.07,79.07,83400.0,57.5725,57.5798,57.5289,57.5289,83400.0
2014-03-19 15:05:00,79.06,79.06,78.73,78.75,390700.0,57.5216,57.5216,57.2815,57.296,390700.0
2014-03-19 15:10:00,78.75,78.77,78.51,78.72,278700.0,57.296,57.3106,57.1214,57.2742,278700.0
2014-03-19 15:15:00,78.72,78.77,78.68,78.72,210900.0,57.2742,57.3106,57.2451,57.2742,210900.0
2014-03-19 15:20:00,78.73,78.8,78.71,78.75,177200.0,57.2815,57.3324,57.2669,57.296,177200.0
2014-03-19 15:25:00,78.74,78.83,78.73,78.78,158700.0,57.2888,57.3542,57.2815,57.3179,158700.0
2014-03-19 15:30:00,78.79,78.86,78.75,78.86,186100.0,57.3251,57.3761,57.296,57.3761,186100.0
2014-03-19 15:35:00,78.87,78.9,78.82,78.85,184000.0,57.3833,57.4052,57.347,57.3688,184000.0
2014-03-19 15:40:00,78.86,79.0,78.84,78.99,188200.0,57.3761,57.4779,57.3615,57.4706,188200.0
2014-03-19 15:45:00,79.0,79.01,78.9,78.92,216700.0,57.4779,57.4852,57.4052,57.4197,216700.0
2014-03-19 15:50:00,78.91,78.92,78.82,78.85,217600.0,57.4124,57.4197,57.347,57.3688,217600.0
2014-03-19 15:55:00,78.85,78.9,78.77,78.8,393400.0,57.3688,57.4052,57.3106,57.3324,393400.0
2014-03-20 09:30:00,78.7,78.76,78.3,78.4,278600.0,57.2597,57.3033,56.9686,57.0414,278600.0
2014-03-20 09:35:00,78.4,78.57,78.35,78.39,124100.0,57.0414,57.1651,57.005,57.0341,124100.0
2014-03-20 09:40:00,78.42,78.47,78.36,78.39,78500.0,57.0559,57.0923,57.0123,57.0341,78500.0
2014-03-20 09:45:00,78.38,78.43,78.25,78.33,100500.0,57.0268,57.0632,56.9322,56.9904,100500.0
2014-03-20 09:50:00,78.33,78.37,78.28,78.33,87100.0,56.9904,57.0196,56.9541,56.9904,87100.0
2014-03-20 09:55:00,78.34,78.34,78.2,78.23,78300.0,56.9977,56.9977,56.8959,56.9177,78300.0
2014-03-20 10:00:00,78.25,78.29,78.16,78.18,106400.0,56.9322,56.9613,56.8668,56.8813,106400.0
2014-03-20 10:05:00,78.18,78.28,78.15,78.27,116800.0,56.8813,56.9541,56.8595,56.9468,116800.0
2014-03-20 10:10:00,78.27,78.37,78.26,78.31,69700.0,56.9468,57.0196,56.9395,56.9759,69700.0
2014-03-20 10:15:00,78.31,78.5,78.31,78.44,74000.0,56.9759,57.1141,56.9759,57.0705,74000.0
2014-03-20 10:20:00,78.44,78.44,78.33,78.39,40900.0,57.0705,57.0705,56.9904,57.0341,40900.0
2014-03-20 10:25:00,78.39,78.46,78.33,78.34,33200.0,57.0341,57.085,56.9904,56.9977,33200.0
2014-03-20 10:30:00,78.35,78.48,78.34,78.45,51700.0,57.005,57.0996,56.9977,57.0778,51700.0
2014-03-20 10:35:00,78.45,78.46,78.39,78.46,47500.0,57.0778,57.085,57.0341,57.085,47500.0
2014-03-20 10:40:00,78.47,78.6,78.47,78.59,48900.0,57.0923,57.1869,57.0923,57.1796,48900.0
2014-03-20 10:45:00,78.58,78.6,78.54,78.57,42200.0,57.1723,57.1869,57.1432,57.1651,42200.0
2014-03-20 10:50:00,78.57,78.62,78.56,78.6,42400.0,57.1651,57.2014,57.1578,57.1869,42400.0
2014-03-20 10:55:00,78.59,78.62,78.55,78.62,44500.0,57.1796,57.2014,57.1505,57.2014,44500.0
2014-03-20 11:00:00,78.62,78.65,78.56,78.62,46200.0,57.2014,57.2233,57.1578,57.2014,46200.0
2014-03-20 11:05:00,78.63,78.66,78.58,78.66,34900.0,57.2087,57.2305,57.1723,57.2305,34900.0
2014-03-20 11:10:00,78.66,78.7,78.61,78.61,69100.0,57.2305,57.2597,57.1942,57.1942,69100.0
2014-03-20 11:15:00,78.61,78.74,78.6,78.71,40500.0,57.1942,57.2888,57.1869,57.2669,40500.0
2014-03-20 11:20:00,78.71,78.78,78.7,78.75,40400.0,57.2669,57.3179,57.2597,57.296,40400.0
2014-03-20 11:25:00,78.76,78.78,78.73,78.73,68800.0,57.3033,57.3179,57.2815,57.2815,68800.0
2014-03-20 11:30:00,78.74,78.85,78.73,78.8,102000.0,57.2888,57.3688,57.2815,57.3324,102000.0
2014-03-20 11:35:00,78.8,78.87,78.79,78.85,64300.0,57.3324,57.3833,57.3251,57.3688,64300.0
2014-03-20 11:40:00,78.85,78.85,78.76,78.8,58700.0,57.3688,57.3688,57.3033,57.3324,58700.0
2014-03-20 11:45:00,78.79,78.9,78.76,78.9,48200.0,57.3251,57.4052,57.3033,57.4052,48200.0
2014-03-20 11:50:00,78.89,78.93,78.86,78.87,58800.0,57.3979,57.427,57.3761,57.3833,58800.0
2014-03-20 11:55:00,78.88,78.88,78.82,78.84,57500.0,57.3906,57.3906,57.347,57.3615,57500.0
2014-03-20 12:00:00,78.83,78.84,78.79,78.81,57300.0,57.3542,57.3615,57.3251,57.3397,57300.0
2014-03-20 12:05:00,78.81,78.82,78.76,78.76,66100.0,57.3397,57.347,57.3033,57.3033,66100.0
2014-03-20 12:10:00,78.75,78.75,78.71,78.73,45800.0,57.296,57.296,57.2669,57.2815,45800.0
2014-03-20 12:15:00,78.73,78.79,78.73,78.76,83100.0,57.2815,57.3251,57.2815,57.3033,83100.0
2014-03-20 12:20:00,78.75,78.8,78.75,78.78,71300.0,57.296,57.3324,57.296,57.3179,71300.0
2014-03-20 12:25:00,78.79,78.85,78.79,78.84,92700.0,57.3251,57.3688,57.3251,57.3615,92700.0
2014-03-20 12:30:00,78.85,78.85,78.73,78.73,110100.0,57.3688,57.3688,57.2815,57.2815,110100.0
2014-03-20 12:35:00,78.74,78.74,78.72,78.73,79000.0,57.2888,57.2888,57.2742,57.2815,79000.0
2014-03-20 12:40:00,78.73,78.83,78.73,78.83,40300.0,57.2815,57.3542,57.2815,57.3542,40300.0
2014-03-20 12:45:00,78.83,78.86,78.83,78.84,98700.0,57.3542,57.3761,57.3542,57.3615,98700.0
2014-03-20 12:50:00,78.85,78.85,78.8,78.81,59100.0,57.3688,57.3688,57.3324,57.3397,59100.0
2014-03-20 12:55:00,78.81,78.82,78.76,78.77,34200.0,57.3397,57.347,57.3033,57.3106,34200.0
2014-03-20 13:00:00,78.78,78.81,78.75,78.8,62000.0,57.3179,57.3397,57.296,57.3324,62000.0
2014-03-20 13:05:00,78.8,78.84,78.79,78.83,43400.0,57.3324,57.3615,57.3251,57.3542,43400.0
2014-03-20 13:10:00,78.82,78.82,78.76,78.79,61300.0,57.347,57.347,57.3033,57.3251,61300.0
2014-03-20 13:15:00,78.78,78.79,78.76,78.78,40000.0,57.3179,57.3251,57.3033,57.3179,40000.0
2014-03-20 13:20:00,78.77,78.78,78.75,78.78,37800.0,57.3106,57.3179,57.296,57.3179,37800.0
2014-03-20 13:25:00,78.77,78.79,78.67,78.68,46100.0,57.3106,57.3251,57.2378,57.2451,46100.0
2014-03-20 13:30:00,78.68,78.71,78.66,78.7,68300.0,57.2451,57.2669,57.2305,57.2597,68300.0
2014-03-20 13:35:00,78.71,78.72,78.69,78.69,42300.0,57.2669,57.2742,57.2524,57.2524,42300.0
2014-03-20 13:40:00,78.69,78.73,78.69,78.72,37000.0,57.2524,57.2815,57.2524,57.2742,37000.0
2014-03-20 13:45:00,78.73,78.8,78.72,78.8,91100.0,57.2815,57.3324,57.2742,57.3324,91100.0
2014-03-20 13:50:00,78.81,78.84,78.8,78.83,51300.0,57.3397,57.3615,57.3324,57.3542,51300.0
2014-03-20 13:55:00,78.83,78.88,78.83,78.88,24700.0,57.3542,57.3906,57.3542,57.3906,24700.0
2014-03-20 14:00:00,78.88,78.92,78.83,78.84,65700.0,57.3906,57.4197,57.3542,57.3615,65700.0
2014-03-20 14:05:00,78.84,78.84,78.79,78.79,82600.0,57.3615,57.3615,57.3251,57.3251,82600.0
2014-03-20 14:10:00,78.79,78.81,78.72,78.77,111800.0,57.3251,57.3397,57.2742,57.3106,111800.0
2014-03-20 14:15:00,78.77,78.79,78.73,78.78,34500.0,57.3106,57.3251,57.2815,57.3179,34500.0
2014-03-20 14:20:00,78.78,78.85,78.76,78.82,127100.0,57.3179,57.3688,57.3033,57.347,127100.0
2014-03-20 14:25:00,78.82,78.83,78.79,78.8,27300.0,57.347,57.3542,57.3251,57.3324,27300.0
2014-03-20 14:30:00,78.79,78.8,78.74,78.75,40100.0,57.3251,57.3324,57.2888,57.296,40100.0
2014-03-20 14:35:00,78.74,78.79,78.72,78.72,48600.0,57.2888,57.3251,57.2742,57.2742,48600.0
2014-03-20 14:40:00,78.71,78.72,78.61,78.61,97500.0,57.2669,57.2742,57.1942,57.1942,97500.0
2014-03-20 14:45:00,78.61,78.62,78.56,78.58,118000.0,57.1942,57.2014,57.1578,57.1723,118000.0
2014-03-20 14:50:00,78.57,78.6,78.54,78.55,86300.0,57.1651,57.1869,57.1432,57.1505,86300.0
2014-03-20 14:55:00,78.54,78.56,78.47,78.47,71200.0,57.1432,57.1578,57.0923,57.0923,71200.0
2014-03-20 15:00:00,78.48,78.48,78.44,78.45,84400.0,57.0996,57.0996,57.0705,57.0778,84400.0
2014-03-20 15:05:00,78.45,78.48,78.39,78.46,112900.0,57.0778,57.0996,57.0341,57.085,112900.0
2014-03-20 15:10:00,78.46,78.47,78.37,78.41,113500.0,57.085,57.0923,57.0196,57.0487,113500.0
2014-03-20 15:15:00,78.41,78.44,78.4,78.44,71500.0,57.0487,57.0705,57.0414,57.0705,71500.0
2014-03-20 15:20:00,78.43,78.44,78.38,78.38,110800.0,57.0632,57.0705,57.0268,57.0268,110800.0
2014-03-20 15:25:00,78.38,78.38,78.32,78.34,158200.0,57.0268,57.0268,56.9832,56.9977,158200.0
2014-03-20 15:30:00,78.34,78.42,78.34,78.4,149400.0,56.9977,57.0559,56.9977,57.0414,149400.0
2014-03-20 15:35:00,78.4,78.43,78.38,78.42,134200.0,57.0414,57.0632,57.0268,57.0559,134200.0
2014-03-20 15:40:00,78.42,78.44,78.4,78.41,194100.0,57.0559,57.0705,57.0414,57.0487,194100.0
2014-03-20 15:45:00,78.42,78.42,78.31,78.32,284500.0,57.0559,57.0559,56.9759,56.9832,284500.0
2014-03-20 15:50:00,78.32,78.34,78.27,78.27,311800.0,56.9832,56.9977,56.9468,56.9468,311800.0
2014-03-20 15:55:00,78.27,78.35,78.18,78.33,1094600.0,56.9468,57.005,56.8813,56.9904,1094600.0
2014-03-21 09:30:00,79.04,79.59,78.87,79.15,3830800.0,57.507,57.9072,57.3833,57.5871,3830800.0
2014-03-21 09:35:00,79.15,79.63,79.07,79.54,281600.0,57.5871,57.9363,57.5289,57.8708,281600.0
2014-03-21 09:40:00,79.53,79.6,79.48,79.54,449700.0,57.8635,57.9145,57.8272,57.8708,449700.0
2014-03-21 09:45:00,79.56,79.58,79.42,79.43,165600.0,57.8854,57.8999,57.7835,57.7908,165600.0
2014-03-21 09:50:00,79.43,79.43,79.31,79.33,198000.0,57.7908,57.7908,57.7035,57.718,198000.0
2014-03-21 09:55:00,79.32,79.33,79.23,79.25,165600.0,57.7107,57.718,57.6453,57.6598,165600.0
2014-03-21 10:00:00,79.25,79.47,79.25,79.45,188600.0,57.6598,57.8199,57.6598,57.8053,188600.0
2014-03-21 10:05:00,79.45,79.52,79.45,79.49,97400.0,57.8053,57.8563,57.8053,57.8344,97400.0
2014-03-21 10:10:00,79.49,79.53,79.47,79.53,107400.0,57.8344,57.8635,57.8199,57.8635,107400.0
2014-03-21 10:15:00,79.52,79.6,79.51,79.53,125100.0,57.8563,57.9145,57.849,57.8635,125100.0
2014-03-21 10:20:00,79.53,79.57,79.5,79.56,80900.0,57.8635,57.8926,57.8417,57.8854,80900.0
2014-03-21 10:25:00,79.56,79.6,79.49,79.51,133800.0,57.8854,57.9145,57.8344,57.849,133800.0
2014-03-21 10:30:00,79.51,79.54,79.46,79.51,85700.0,57.849,57.8708,57.8126,57.849,85700.0
2014-03-21 10:35:00,79.5,79.59,79.49,79.59,58900.0,57.8417,57.9072,57.8344,57.9072,58900.0
2014-03-21 10:40:00,79.59,79.62,79.56,79.61,58100.0,57.9072,57.929,57.8854,57.9217,58100.0
2014-03-21 10:45:00,79.61,79.69,79.6,79.68,63100.0,57.9217,57.9799,57.9145,57.9727,63100.0
2014-03-21 10:50:00,79.68,79.74,79.67,79.69,66800.0,57.9727,58.0163,57.9654,57.9799,66800.0
2014-03-21 10:55:00,79.69,79.69,79.63,79.64,75400.0,57.9799,57.9799,57.9363,57.9436,75400.0
2014-03-21 11:00:00,79.64,79.68,79.58,79.61,52700.0,57.9436,57.9727,57.8999,57.9217,52700.0
2014-03-21 11:05:00,79.61,79.67,79.6,79.66,57900.0,57.9217,57.9654,57.9145,57.9581,57900.0
2014-03-21 11:10:00,79.64,79.74,79.64,79.74,62400.0,57.9436,58.0163,57.9436,58.0163,62400.0
2014-03-21 11:15:00,79.74,79.74,79.68,79.73,77200.0,58.0163,58.0163,57.9727,58.009,77200.0
2014-03-21 11:20:00,79.73,79.75,79.68,79.69,48000.0,58.009,58.0236,57.9727,57.9799,48000.0
2014-03-21 11:25:00,79.69,79.71,79.63,79.67,72400.0,57.9799,57.9945,57.9363,57.9654,72400.0
2014-03-21 11:30:00,79.67,79.71,79.63,79.7,66900.0,57.9654,57.9945,57.9363,57.9872,66900.0
2014-03-21 11:35:00,79.7,79.71,79.65,79.71,64400.0,57.9872,57.9945,57.9508,57.9945,64400.0
2014-03-21 11:40:00,79.7,79.73,79.7,79.73,40000.0,57.9872,58.009,57.9872,58.009,40000.0
2014-03-21 11:45:00,79.73,79.74,79.67,79.72,61100.0,58.009,58.0163,57.9654,58.0018,61100.0
2014-03-21 11:50:00,79.72,79.74,79.71,79.73,61300.0,58.0018,58.0163,57.9945,58.009,61300.0
2014-03-21 11:55:00,79.73,79.73,79.67,79.68,27600.0,58.009,58.009,57.9654,57.9727,27600.0
2014-03-21 12:00:00,79.68,79.72,79.68,79.68,57800.0,57.9727,58.0018,57.9727,57.9727,57800.0
2014-03-21 12:05:00,79.69,79.72,79.66,79.72,65000.0,57.9799,58.0018,57.9581,58.0018,65000.0
2014-03-21 12:10:00,79.72,79.72,79.67,79.72,53400.0,58.0018,58.0018,57.9654,58.0018,53400.0
2014-03-21 12:15:00,79.71,79.73,79.7,79.71,35600.0,57.9945,58.009,57.9872,57.9945,35600.0
2014-03-21 12:20:00,79.72,79.72,79.68,79.71,41100.0,58.0018,58.0018,57.9727,57.9945,41100.0
2014-03-21 12:25:00,79.71,79.74,79.7,79.71,40900.0,57.9945,58.0163,57.9872,57.9945,40900.0
2014-03-21 12:30:00,79.71,79.72,79.66,79.7,71800.0,57.9945,58.0018,57.9581,57.9872,71800.0
2014-03-21 12:35:00,79.7,79.7,79.6,79.62,52000.0,57.9872,57.9872,57.9145,57.929,52000.0
2014-03-21 12:40:00,79.62,79.65,79.61,79.64,63600.0,57.929,57.9508,57.9217,57.9436,63600.0
2014-03-21 12:45:00,79.64,79.65,79.61,79.61,61600.0,57.9436,57.9508,57.9217,57.9217,61600.0
2014-03-21 12:50:00,79.62,79.64,79.6,79.64,54800.0,57.929,57.9436,57.9145,57.9436,54800.0
2014-03-21 12:55:00,79.64,79.66,79.63,79.65,70400.0,57.9436,57.9581,57.9363,57.9508,70400.0
2014-03-21 13:00:00,79.65,79.72,79.64,79.69,73300.0,57.9508,58.0018,57.9436,57.9799,73300.0
2014-03-21 13:05:00,79.69,79.75,79.68,79.75,74000.0,57.9799,58.0236,57.9727,58.0236,74000.0
2014-03-21 13:10:00,79.75,79.75,79.67,79.7,69900.0,58.0236,58.0236,57.9654,57.9872,69900.0
2014-03-21 13:15:00,79.71,79.71,79.69,79.69,64700.0,57.9945,57.9945,57.9799,57.9799,64700.0
2014-03-21 13:20:00,79.69,79.7,79.62,79.63,78700.0,57.9799,57.9872,57.929,57.9363,78700.0
2014-03-21 13:25:00,79.62,79.65,79.6,79.64,105100.0,57.929,57.9508,57.9145,57.9436,105100.0
2014-03-21 13:30:00,79.64,79.66,79.6,79.66,66000.0,57.9436,57.9581,57.9145,57.9581,66000.0
2014-03-21 13:35:00,79.66,79.72,79.65,79.7,53600.0,57.9581,58.0018,57.9508,57.9872,53600.0
2014-03-21 13:40:00,79.7,79.73,79.69,79.71,78400.0,57.9872,58.009,57.9799,57.9945,78400.0
2014-03-21 13:45:00,79.7,79.71,79.63,79.67,79800.0,57.9872,57.9945,57.9363,57.9654,79800.0
2014-03-21 13:50:00,79.67,79.74,79.65,79.68,66800.0,57.9654,58.0163,57.9508,57.9727,66800.0
2014-03-21 13:55:00,79.69,79.71,79.6,79.61,83400.0,57.9799,57.9945,57.9145,57.9217,83400.0
2014-03-21 14:00:00,79.61,79.61,79.48,79.49,78200.0,57.9217,57.9217,57.8272,57.8344,78200.0
2014-03-21 14:05:00,79.48,79.51,79.47,79.49,43100.0,57.8272,57.849,57.8199,57.8344,43100.0
2014-03-21 14:10:00,79.49,79.5,79.44,79.44,52800.0,57.8344,57.8417,57.7981,57.7981,52800.0
2014-03-21 14:15:00,79.45,79.5,79.35,79.36,100800.0,57.8053,57.8417,57.7326,57.7398,100800.0
2014-03-21 14:20:00,79.37,79.41,79.36,79.4,83000.0,57.7471,57.7762,57.7398,57.7689,83000.0
2014-03-21 14:25:00,79.4,79.4,79.35,79.35,104700.0,57.7689,57.7689,57.7326,57.7326,104700.0
2014-03-21 14:30:00,79.35,79.36,79.28,79.34,101000.0,57.7326,57.7398,57.6816,57.7253,101000.0
2014-03-21 14:35:00,79.33,79.41,79.32,79.4,80400.0,57.718,57.7762,57.7107,57.7689,80400.0
2014-03-21 14:40:00,79.4,79.4,79.33,79.38,83100.0,57.7689,57.7689,57.718,57.7544,83100.0
2014-03-21 14:45:00,79.37,79.44,79.37,79.37,85100.0,57.7471,57.7981,57.7471,57.7471,85100.0
2014-03-21 14:50:00,79.37,79.39,79.33,79.34,69400.0,57.7471,57.7617,57.718,57.7253,69400.0
2014-03-21 14:55:00,79.34,79.34,79.29,79.31,71800.0,57.7253,57.7253,57.6889,57.7035,71800.0
2014-03-21 15:00:00,79.31,79.31,79.13,79.14,137200.0,57.7035,57.7035,57.5725,57.5798,137200.0
2014-03-21 15:05:00,79.13,79.19,79.07,79.16,157300.0,57.5725,57.6162,57.5289,57.5943,157300.0
2014-03-21 15:10:00,79.17,79.24,79.15,79.15,147400.0,57.6016,57.6525,57.5871,57.5871,147400.0
2014-03-21 15:15:00,79.15,79.16,79.06,79.06,118600.0,57.5871,57.5943,57.5216,57.5216,118600.0
2014-03-21 15:20:00,79.06,79.14,79.01,79.13,145400.0,57.5216,57.5798,57.4852,57.5725,145400.0
2014-03-21 15:25:00,79.14,79.21,79.13,79.2,154000.0,57.5798,57.6307,57.5725,57.6234,154000.0
2014-03-21 15:30:00,79.2,79.21,78.81,78.81,384300.0,57.6234,57.6307,57.3397,57.3397,384300.0
2014-03-21 15:35:00,78.81,78.81,78.44,78.48,603800.0,57.3397,57.3397,57.0705,57.0996,603800.0
2014-03-21 15:40:00,78.48,78.57,78.36,78.42,691400.0,57.0996,57.1651,57.0123,57.0559,691400.0
2014-03-21 15:45:00,78.43,78.43,78.16,78.22,793500.0,57.0632,57.0632,56.8668,56.9104,793500.0
2014-03-21 15:50:00,78.21,78.28,78.14,78.15,687700.0,56.9031,56.9541,56.8522,56.8595,687700.0
2014-03-21 15:55:00,78.16,78.17,78.02,78.11,1499800.0,56.8668,56.874,56.7649,56.8304,1499800.0
2014-03-24 09:30:00,78.5,79.19,78.47,79.04,356500.0,57.1141,57.6162,57.0923,57.507,356500.0
2014-03-24 09:35:00,79.06,79.09,78.86,79.02,151900.0,57.5216,57.5434,57.3761,57.4925,151900.0
2014-03-24 09:40:00,79.0,79.21,78.96,79.2,126300.0,57.4779,57.6307,57.4488,57.6234,126300.0
2014-03-24 09:45:00,79.2,79.35,79.16,79.3,192200.0,57.6234,57.7326,57.5943,57.6962,192200.0
2014-03-24 09:50:00,79.3,79.48,79.26,79.47,164900.0,57.6962,57.8272,57.6671,57.8199,164900.0
2014-03-24 09:55:00,79.46,79.48,79.31,79.44,164800.0,57.8126,57.8272,57.7035,57.7981,164800.0
2014-03-24 10:00:00,79.44,79.58,79.4,79.5,270900.0,57.7981,57.8999,57.7689,57.8417,270900.0
2014-03-24 10:05:00,79.5,79.51,79.41,79.43,303400.0,57.8417,57.849,57.7762,57.7908,303400.0
2014-03-24 10:10:00,79.42,79.49,79.4,79.47,172400.0,57.7835,57.8344,57.7689,57.8199,172400.0
2014-03-24 10:15:00,79.47,79.58,79.47,79.53,118900.0,57.8199,57.8999,57.8199,57.8635,118900.0
2014-03-24 10:20:00,79.52,79.64,79.52,79.63,95400.0,57.8563,57.9436,57.8563,57.9363,95400.0
2014-03-24 10:25:00,79.62,79.68,79.58,79.68,177100.0,57.929,57.9727,57.8999,57.9727,177100.0
2014-03-24 10:30:00,79.68,79.7,79.57,79.61,198000.0,57.9727,57.9872,57.8926,57.9217,198000.0
2014-03-24 10:35:00,79.62,79.75,79.6,79.72,354700.0,57.929,58.0236,57.9145,58.0018,354700.0
2014-03-24 10:40:00,79.72,79.83,79.71,79.8,202100.0,58.0018,58.0818,57.9945,58.06,202100.0
2014-03-24 10:45:00,79.8,79.83,79.67,79.67,133100.0,58.06,58.0818,57.9654,57.9654,133100.0
2014-03-24 10:50:00,79.67,79.7,79.62,79.67,127100.0,57.9654,57.9872,57.929,57.9654,127100.0
2014-03-24 10:55:00,79.66,79.69,79.63,79.63,86700.0,57.9581,57.9799,57.9363,57.9363,86700.0
2014-03-24 11:00:00,79.64,79.65,79.51,79.55,122600.0,57.9436,57.9508,57.849,57.8781,122600.0
2014-03-24 11:05:00,79.55,79.59,79.5,79.59,82900.0,57.8781,57.9072,57.8417,57.9072,82900.0
2014-03-24 11:10:00,79.58,79.6,79.52,79.56,94500.0,57.8999,57.9145,57.8563,57.8854,94500.0
2014-03-24 11:15:00,79.55,79.56,79.52,79.54,72600.0,57.8781,57.8854,57.8563,57.8708,72600.0
2014-03-24 11:20:00,79.54,79.58,79.52,79.55,81700.0,57.8708,57.8999,57.8563,57.8781,81700.0
2014-03-24 11:25:00,79.55,79.58,79.5,79.51,98100.0,57.8781,57.8999,57.8417,57.849,98100.0
2014-03-24 11:30:00,79.52,79.56,79.5,79.53,91700.0,57.8563,57.8854,57.8417,57.8635,91700.0
2014-03-24 11:35:00,79.53,79.57,79.52,79.54,62700.0,57.8635,57.8926,57.8563,57.8708,62700.0
2014-03-24 11:40:00,79.54,79.6,79.53,79.59,61300.0,57.8708,57.9145,57.8635,57.9072,61300.0
2014-03-24 11:45:00,79.59,79.69,79.59,79.68,107800.0,57.9072,57.9799,57.9072,57.9727,107800.0
2014-03-24 11:50:00,79.68,79.69,79.61,79.64,81600.0,57.9727,57.9799,57.9217,57.9436,81600.0
2014-03-24 11:55:00,79.64,79.7,79.63,79.66,81600.0,57.9436,57.9872,57.9363,57.9581,81600.0
2014-03-24 12:00:00,79.67,79.75,79.66,79.73,109200.0,57.9654,58.0236,57.9581,58.009,109200.0
2014-03-24 12:05:00,79.72,79.74,79.65,79.73,94600.0,58.0018,58.0163,57.9508,58.009,94600.0
2014-03-24 12:10:00,79.72,79.75,79.69,79.73,57400.0,58.0018,58.0236,57.9799,58.009,57400.0
2014-03-24 12:15:00,79.73,79.75,79.7,79.7,79500.0,58.009,58.0236,57.9872,57.9872,79500.0
2014-03-24 12:20:00,79.7,79.72,79.68,79.68,75600.0,57.9872,58.0018,57.9727,57.9727,75600.0
2014-03-24 12:25:00,79.68,79.69,79.59,79.61,80600.0,57.9727,57.9799,57.9072,57.9217,80600.0
2014-03-24 12:30:00,79.62,79.63,79.57,79.57,57800.0,57.929,57.9363,57.8926,57.8926,57800.0
2014-03-24 12:35:00,79.58,79.59,79.52,79.53,61300.0,57.8999,57.9072,57.8563,57.8635,61300.0
2014-03-24 12:40:00,79.53,79.59,79.52,79.54,46900.0,57.8635,57.9072,57.8563,57.8708,46900.0
2014-03-24 12:45:00,79.54,79.56,79.48,79.49,82900.0,57.8708,57.8854,57.8272,57.8344,82900.0
2014-03-24 12:50:00,79.5,79.52,79.47,79.5,55200.0,57.8417,57.8563,57.8199,57.8417,55200.0
2014-03-24 12:55:00,79.5,79.55,79.5,79.53,78700.0,57.8417,57.8781,57.8417,57.8635,78700.0
2014-03-24 13:00:00,79.53,79.6,79.53,79.56,118400.0,57.8635,57.9145,57.8635,57.8854,118400.0
2014-03-24 13:05:00,79.56,79.56,79.51,79.53,66500.0,57.8854,57.8854,57.849,57.8635,66500.0
2014-03-24 13:10:00,79.52,79.53,79.49,79.51,38900.0,57.8563,57.8635,57.8344,57.849,38900.0
2014-03-24 13:15:00,79.5,79.57,79.5,79.55,126700.0,57.8417,57.8926,57.8417,57.8781,126700.0
2014-03-24 13:20:00,79.56,79.57,79.53,79.56,93200.0,57.8854,57.8926,57.8635,57.8854,93200.0
2014-03-24 13:25:00,79.55,79.61,79.51,79.6,127600.0,57.8781,57.9217,57.849,57.9145,127600.0
2014-03-24 13:30:00,79.61,79.63,79.56,79.63,46000.0,57.9217,57.9363,57.8854,57.9363,46000.0
2014-03-24 13:35:00,79.63,79.68,79.6,79.66,77900.0,57.9363,57.9727,57.9145,57.9581,77900.0
2014-03-24 13:40:00,79.66,79.7,79.65,79.7,64800.0,57.9581,57.9872,57.9508,57.9872,64800.0
2014-03-24 13:45:00,79.69,79.7,79.64,79.65,54500.0,57.9799,57.9872,57.9436,57.9508,54500.0
2014-03-24 13:50:00,79.66,79.68,79.61,79.67,62600.0,57.9581,57.9727,57.9217,57.9654,62600.0
2014-03-24 13:55:00,79.68,79.74,79.67,79.74,63700.0,57.9727,58.0163,57.9654,58.0163,63700.0
2014-03-24 14:00:00,79.74,79.76,79.73,79.76,54800.0,58.0163,58.0309,58.009,58.0309,54800.0
2014-03-24 14:05:00,79.76,79.76,79.69,79.69,63700.0,58.0309,58.0309,57.9799,57.9799,63700.0
2014-03-24 14:10:00,79.69,79.69,79.62,79.67,49000.0,57.9799,57.9799,57.929,57.9654,49000.0
2014-03-24 14:15:00,79.67,79.67,79.6,79.61,42000.0,57.9654,57.9654,57.9145,57.9217,42000.0
2014-03-24 14:20:00,79.62,79.65,79.56,79.58,38700.0,57.929,57.9508,57.8854,57.8999,38700.0
2014-03-24 14:25:00,79.58,79.63,79.55,79.6,73600.0,57.8999,57.9363,57.8781,57.9145,73600.0
2014-03-24 14:30:00,79.59,79.6,79.42,79.44,75900.0,57.9072,57.9145,57.7835,57.7981,75900.0
2014-03-24 14:35:00,79.44,79.53,79.42,79.45,61200.0,57.7981,57.8635,57.7835,57.8053,61200.0
2014-03-24 14:40:00,79.46,79.48,79.43,79.45,58900.0,57.8126,57.8272,57.7908,57.8053,58900.0
2014-03-24 14:45:00,79.44,79.52,79.44,79.48,84700.0,57.7981,57.8563,57.7981,57.8272,84700.0
2014-03-24 14:50:00,79.48,79.48,79.4,79.41,64900.0,57.8272,57.8272,57.7689,57.7762,64900.0
2014-03-24 14:55:00,79.4,79.4,79.36,79.37,68200.0,57.7689,57.7689,57.7398,57.7471,68200.0
2014-03-24 15:00:00,79.38,79.46,79.38,79.39,66800.0,57.7544,57.8126,57.7544,57.7617,66800.0
2014-03-24 15:05:00,79.39,79.43,79.33,79.33,90100.0,57.7617,57.7908,57.718,57.718,90100.0
2014-03-24 15:10:00,79.33,79.34,79.24,79.27,139800.0,57.718,57.7253,57.6525,57.6744,139800.0
2014-03-24 15:15:00,79.27,79.33,79.25,79.31,76600.0,57.6744,57.718,57.6598,57.7035,76600.0
2014-03-24 15:20:00,79.31,79.43,79.31,79.42,96200.0,57.7035,57.7908,57.7035,57.7835,96200.0
2014-03-24 15:25:00,79.41,79.48,79.39,79.45,124600.0,57.7762,57.8272,57.7617,57.8053,124600.0
2014-03-24 15:30:00,79.46,79.51,79.45,79.47,126700.0,57.8126,57.849,57.8053,57.8199,126700.0
2014-03-24 15:35:00,79.48,79.49,79.46,79.49,81400.0,57.8272,57.8344,57.8126,57.8344,81400.0
2014-03-24 15:40:00,79.49,79.58,79.48,79.57,219500.0,57.8344,57.8999,57.8272,57.8926,219500.0
2014-03-24 15:45:00,79.57,79.59,79.53,79.54,145300.0,57.8926,57.9072,57.8635,57.8708,145300.0
2014-03-24 15:50:00,79.54,79.54,79.45,79.45,266900.0,57.8708,57.8708,57.8053,57.8053,266900.0
2014-03-24 15:55:00,79.45,79.46,79.31,79.32,556800.0,57.8053,57.8126,57.7035,57.7107,556800.0
2014-03-25 09:30:00,79.52,79.88,79.47,79.79,305100.0,57.8563,58.1182,57.8199,58.0527,305100.0
2014-03-25 09:35:00,79.81,79.85,79.65,79.67,104400.0,58.0673,58.0964,57.9508,57.9654,104400.0
2014-03-25 09:40:00,79.67,79.73,79.61,79.65,91000.0,57.9654,58.009,57.9217,57.9508,91000.0
2014-03-25 09:45:00,79.66,79.7,79.55,79.55,97800.0,57.9581,57.9872,57.8781,57.8781,97800.0
2014-03-25 09:50:00,79.55,79.66,79.55,79.61,94400.0,57.8781,57.9581,57.8781,57.9217,94400.0
2014-03-25 09:55:00,79.61,79.64,79.55,79.62,62800.0,57.9217,57.9436,57.8781,57.929,62800.0
2014-03-25 10:00:00,79.63,79.67,79.52,79.57,122600.0,57.9363,57.9654,57.8563,57.8926,122600.0
2014-03-25 10:05:00,79.56,79.63,79.51,79.62,79400.0,57.8854,57.9363,57.849,57.929,79400.0
2014-03-25 10:10:00,79.62,79.72,79.61,79.66,69700.0,57.929,58.0018,57.9217,57.9581,69700.0
2014-03-25 10:15:00,79.65,79.72,79.65,79.71,60000.0,57.9508,58.0018,57.9508,57.9945,60000.0
2014-03-25 10:20:00,79.71,79.8,79.7,79.78,78000.0,57.9945,58.06,57.9872,58.0454,78000.0
2014-03-25 10:25:00,79.79,79.81,79.73,79.75,58500.0,58.0527,58.0673,58.009,58.0236,58500.0
2014-03-25 10:30:00,79.75,79.78,79.71,79.75,71700.0,58.0236,58.0454,57.9945,58.0236,71700.0
2014-03-25 10:35:00,79.75,79.87,79.74,79.78,88200.0,58.0236,58.1109,58.0163,58.0454,88200.0
2014-03-25 10:40:00,79.78,79.8,79.71,79.76,73000.0,58.0454,58.06,57.9945,58.0309,73000.0
2014-03-25 10:45:00,79.76,79.82,79.73,79.75,52200.0,58.0309,58.0745,58.009,58.0236,52200.0
2014-03-25 10:50:00,79.75,79.76,79.71,79.71,70000.0,58.0236,58.0309,57.9945,57.9945,70000.0
2014-03-25 10:55:00,79.7,79.71,79.6,79.61,72300.0,57.9872,57.9945,57.9145,57.9217,72300.0
2014-03-25 11:00:00,79.62,79.64,79.57,79.57,100600.0,57.929,57.9436,57.8926,57.8926,100600.0
2014-03-25 11:05:00,79.57,79.58,79.5,79.55,69000.0,57.8926,57.8999,57.8417,57.8781,69000.0
2014-03-25 11:10:00,79.55,79.61,79.53,79.61,73400.0,57.8781,57.9217,57.8635,57.9217,73400.0
2014-03-25 11:15:00,79.61,79.62,79.53,79.59,111800.0,57.9217,57.929,57.8635,57.9072,111800.0
2014-03-25 11:20:00,79.59,79.59,79.55,79.57,51200.0,57.9072,57.9072,57.8781,57.8926,51200.0
2014-03-25 11:25:00,79.57,79.57,79.49,79.55,74000.0,57.8926,57.8926,57.8344,57.8781,74000.0
2014-03-25 11:30:00,79.54,79.56,79.46,79.46,49000.0,57.8708,57.8854,57.8126,57.8126,49000.0
2014-03-25 11:35:00,79.46,79.54,79.44,79.54,71000.0,57.8126,57.8708,57.7981,57.8708,71000.0
2014-03-25 11:40:00,79.53,79.6,79.52,79.59,56200.0,57.8635,57.9145,57.8563,57.9072,56200.0
2014-03-25 11:45:00,79.59,79.6,79.52,79.53,71400.0,57.9072,57.9145,57.8563,57.8635,71400.0
2014-03-25 11:50:00,79.53,79.6,79.53,79.58,73500.0,57.8635,57.9145,57.8635,57.8999,73500.0
2014-03-25 11:55:00,79.58,79.66,79.56,79.65,130700.0,57.8999,57.9581,57.8854,57.9508,130700.0
2014-03-25 12:00:00,79.66,79.69,79.62,79.65,82200.0,57.9581,57.9799,57.929,57.9508,82200.0
2014-03-25 12:05:00,79.65,79.66,79.57,79.59,179400.0,57.9508,57.9581,57.8926,57.9072,179400.0
2014-03-25 12:10:00,79.61,79.66,79.59,79.64,90000.0,57.9217,57.9581,57.9072,57.9436,90000.0
2014-03-25 12:15:00,79.64,79.71,79.63,79.7,124800.0,57.9436,57.9945,57.9363,57.9872,124800.0
2014-03-25 12:20:00,79.7,79.74,79.68,79.73,49300.0,57.9872,58.0163,57.9727,58.009,49300.0
2014-03-25 12:25:00,79.74,79.81,79.73,79.8,105300.0,58.0163,58.0673,58.009,58.06,105300.0
2014-03-25 12:30:00,79.81,79.84,79.77,79.8,47900.0,58.0673,58.0891,58.0381,58.06,47900.0
2014-03-25 12:35:00,79.8,79.86,79.78,79.85,70200.0,58.06,58.1036,58.0454,58.0964,70200.0
2014-03-25 12:40:00,79.85,79.87,79.77,79.77,80400.0,58.0964,58.1109,58.0381,58.0381,80400.0
2014-03-25 12:45:00,79.77,79.79,79.75,79.78,43500.0,58.0381,58.0527,58.0236,58.0454,43500.0
2014-03-25 12:50:00,79.77,79.88,79.77,79.85,57500.0,58.0381,58.1182,58.0381,58.0964,57500.0
2014-03-25 12:55:00,79.86,79.93,79.85,79.88,80800.0,58.1036,58.1546,58.0964,58.1182,80800.0
2014-03-25 13:00:00,79.89,79.92,79.85,79.91,53900.0,58.1255,58.1473,58.0964,58.14,53900.0
2014-03-25 13:05:00,79.92,79.94,79.9,79.92,47000.0,58.1473,58.1618,58.1327,58.1473,47000.0
2014-03-25 13:10:00,79.92,79.92,79.81,79.81,37500.0,58.1473,58.1473,58.0673,58.0673,37500.0
2014-03-25 13:15:00,79.81,79.88,79.81,79.88,44400.0,58.0673,58.1182,58.0673,58.1182,44400.0
2014-03-25 13:20:00,79.88,79.9,79.85,79.86,50300.0,58.1182,58.1327,58.0964,58.1036,50300.0
2014-03-25 13:25:00,79.87,79.95,79.87,79.92,44000.0,58.1109,58.1691,58.1109,58.1473,44000.0
2014-03-25 13:30:00,79.93,79.99,79.93,79.96,209900.0,58.1546,58.1982,58.1546,58.1764,209900.0
2014-03-25 13:35:00,79.96,79.97,79.94,79.95,36700.0,58.1764,58.1837,58.1618,58.1691,36700.0
2014-03-25 13:40:00,79.95,79.96,79.91,79.92,37300.0,58.1691,58.1764,58.14,58.1473,37300.0
2014-03-25 13:45:00,79.92,79.93,79.9,79.91,47000.0,58.1473,58.1546,58.1327,58.14,47000.0
2014-03-25 13:50:00,79.9,79.95,79.86,79.86,80900.0,58.1327,58.1691,58.1036,58.1036,80900.0
2014-03-25 13:55:00,79.85,79.91,79.84,79.84,51100.0,58.0964,58.14,58.0891,58.0891,51100.0
2014-03-25 14:00:00,79.84,79.88,79.84,79.85,37800.0,58.0891,58.1182,58.0891,58.0964,37800.0
2014-03-25 14:05:00,79.85,79.86,79.78,79.79,52100.0,58.0964,58.1036,58.0454,58.0527,52100.0
2014-03-25 14:10:00,79.8,79.86,79.8,79.83,56700.0,58.06,58.1036,58.06,58.0818,56700.0
2014-03-25 14:15:00,79.82,79.83,79.78,79.78,81800.0,58.0745,58.0818,58.0454,58.0454,81800.0
2014-03-25 14:20:00,79.79,79.8,79.77,79.8,51000.0,58.0527,58.06,58.0381,58.06,51000.0
2014-03-25 14:25:00,79.8,79.82,79.76,79.79,62100.0,58.06,58.0745,58.0309,58.0527,62100.0
2014-03-25 14:30:00,79.79,79.79,79.72,79.77,69400.0,58.0527,58.0527,58.0018,58.0381,69400.0
2014-03-25 14:35:00,79.78,79.81,79.75,79.8,63500.0,58.0454,58.0673,58.0236,58.06,63500.0
2014-03-25 14:40:00,79.79,79.8,79.75,79.76,53500.0,58.0527,58.06,58.0236,58.0309,53500.0
2014-03-25 14:45:00,79.75,79.76,79.68,79.69,59900.0,58.0236,58.0309,57.9727,57.9799,59900.0
2014-03-25 14:50:00,79.7,79.72,79.68,79.7,43500.0,57.9872,58.0018,57.9727,57.9872,43500.0
2014-03-25 14:55:00,79.7,79.74,79.69,79.71,40900.0,57.9872,58.0163,57.9799,57.9945,40900.0
2014-03-25 15:00:00,79.71,79.73,79.69,79.7,65100.0,57.9945,58.009,57.9799,57.9872,65100.0
2014-03-25 15:05:00,79.7,79.7,79.66,79.68,101000.0,57.9872,57.9872,57.9581,57.9727,101000.0
2014-03-25 15:10:00,79.69,79.69,79.65,79.68,91400.0,57.9799,57.9799,57.9508,57.9727,91400.0
2014-03-25 15:15:00,79.69,79.7,79.66,79.67,59800.0,57.9799,57.9872,57.9581,57.9654,59800.0
2014-03-25 15:20:00,79.67,79.74,79.65,79.66,102600.0,57.9654,58.0163,57.9508,57.9581,102600.0
2014-03-25 15:25:00,79.65,79.67,79.62,79.64,78300.0,57.9508,57.9654,57.929,57.9436,78300.0
2014-03-25 15:30:00,79.64,79.76,79.64,79.69,113100.0,57.9436,58.0309,57.9436,57.9799,113100.0
2014-03-25 15:35:00,79.68,79.69,79.65,79.67,81400.0,57.9727,57.9799,57.9508,57.9654,81400.0
2014-03-25 15:40:00,79.66,79.73,79.65,79.73,102700.0,57.9581,58.009,57.9508,58.009,102700.0
2014-03-25 15:45:00,79.72,79.73,79.62,79.65,199900.0,58.0018,58.009,57.929,57.9508,199900.0
2014-03-25 15:50:00,79.65,79.71,79.62,79.7,230800.0,57.9508,57.9945,57.929,57.9872,230800.0
2014-03-25 15:55:00,79.7,79.82,79.62,79.82,578800.0,57.9872,58.0745,57.929,58.0745,578800.0
2014-03-26 09:30:00,80.03,80.05,79.82,79.84,225100.0,58.2273,58.2419,58.0745,58.0891,225100.0
2014-03-26 09:35:00,79.84,80.18,79.84,80.0,314300.0,58.0891,58.3365,58.0891,58.2055,314300.0
2014-03-26 09:40:00,79.99,79.99,79.67,79.77,167500.0,58.1982,58.1982,57.9654,58.0381,167500.0
2014-03-26 09:45:00,79.78,79.88,79.65,79.72,101600.0,58.0454,58.1182,57.9508,58.0018,101600.0
2014-03-26 09:50:00,79.72,79.72,79.55,79.58,101100.0,58.0018,58.0018,57.8781,57.8999,101100.0
2014-03-26 09:55:00,79.59,79.65,79.55,79.6,66000.0,57.9072,57.9508,57.8781,57.9145,66000.0
2014-03-26 10:00:00,79.59,79.68,79.53,79.58,81200.0,57.9072,57.9727,57.8635,57.8999,81200.0
2014-03-26 10:05:00,79.59,79.63,79.51,79.62,57400.0,57.9072,57.9363,57.849,57.929,57400.0
2014-03-26 10:10:00,79.61,79.74,79.61,79.71,77100.0,57.9217,58.0163,57.9217,57.9945,77100.0
2014-03-26 10:15:00,79.7,79.74,79.64,79.7,72200.0,57.9872,58.0163,57.9436,57.9872,72200.0
2014-03-26 10:20:00,79.7,79.84,79.69,79.82,101000.0,57.9872,58.0891,57.9799,58.0745,101000.0
2014-03-26 10:25:00,79.81,79.83,79.74,79.78,47700.0,58.0673,58.0818,58.0163,58.0454,47700.0
2014-03-26 10:30:00,79.78,79.79,79.68,79.68,55200.0,58.0454,58.0527,57.9727,57.9727,55200.0
2014-03-26 10:35:00,79.68,79.75,79.67,79.68,80900.0,57.9727,58.0236,57.9654,57.9727,80900.0
2014-03-26 10:40:00,79.68,79.76,79.64,79.71,53700.0,57.9727,58.0309,57.9436,57.9945,53700.0
2014-03-26 10:45:00,79.7,79.74,79.64,79.72,84300.0,57.9872,58.0163,57.9436,58.0018,84300.0
2014-03-26 10:50:00,79.71,79.8,79.71,79.75,64300.0,57.9945,58.06,57.9945,58.0236,64300.0
2014-03-26 10:55:00,79.75,79.81,79.74,79.81,56000.0,58.0236,58.0673,58.0163,58.0673,56000.0
2014-03-26 11:00:00,79.82,79.91,79.81,79.88,62600.0,58.0745,58.14,58.0673,58.1182,62600.0
2014-03-26 11:05:00,79.89,79.89,79.84,79.86,39400.0,58.1255,58.1255,58.0891,58.1036,39400.0
2014-03-26 11:10:00,79.85,79.88,79.82,79.87,53700.0,58.0964,58.1182,58.0745,58.1109,53700.0
2014-03-26 11:15:00,79.88,79.92,79.82,79.9,104700.0,58.1182,58.1473,58.0745,58.1327,104700.0
2014-03-26 11:20:00,79.91,79.99,79.91,79.97,90800.0,58.14,58.1982,58.14,58.1837,90800.0
2014-03-26 11:25:00,79.98,79.99,79.95,79.96,62900.0,58.1909,58.1982,58.1691,58.1764,62900.0
2014-03-26 11:30:00,79.95,79.95,79.9,79.91,69000.0,58.1691,58.1691,58.1327,58.14,69000.0
2014-03-26 11:35:00,79.91,79.95,79.9,79.92,78600.0,58.14,58.1691,58.1327,58.1473,78600.0
2014-03-26 11:40:00,79.91,79.94,79.83,79.84,108500.0,58.14,58.1618,58.0818,58.0891,108500.0
2014-03-26 11:45:00,79.84,79.87,79.83,79.86,61600.0,58.0891,58.1109,58.0818,58.1036,61600.0
2014-03-26 11:50:00,79.86,79.9,79.86,79.87,54000.0,58.1036,58.1327,58.1036,58.1109,54000.0
2014-03-26 11:55:00,79.87,79.91,79.84,79.88,69300.0,58.1109,58.14,58.0891,58.1182,69300.0
2014-03-26 12:00:00,79.89,79.9,79.84,79.86,60800.0,58.1255,58.1327,58.0891,58.1036,60800.0
2014-03-26 12:05:00,79.85,79.92,79.84,79.9,80800.0,58.0964,58.1473,58.0891,58.1327,80800.0
2014-03-26 12:10:00,79.9,79.93,79.87,79.92,39100.0,58.1327,58.1546,58.1109,58.1473,39100.0
2014-03-26 12:15:00,79.92,79.94,79.89,79.89,51700.0,58.1473,58.1618,58.1255,58.1255,51700.0
2014-03-26 12:20:00,79.89,79.93,79.87,79.89,56400.0,58.1255,58.1546,58.1109,58.1255,56400.0
2014-03-26 12:25:00,79.89,79.93,79.87,79.92,68200.0,58.1255,58.1546,58.1109,58.1473,68200.0
2014-03-26 12:30:00,79.92,79.95,79.9,79.93,99000.0,58.1473,58.1691,58.1327,58.1546,99000.0
2014-03-26 12:35:00,79.92,79.99,79.92,79.98,91300.0,58.1473,58.1982,58.1473,58.1909,91300.0
2014-03-26 12:40:00,79.98,79.99,79.93,79.93,37900.0,58.1909,58.1982,58.1546,58.1546,37900.0
2014-03-26 12:45:00,79.93,79.95,79.89,79.9,64600.0,58.1546,58.1691,58.1255,58.1327,64600.0
2014-03-26 12:50:00,79.9,79.95,79.9,79.94,24300.0,58.1327,58.1691,58.1327,58.1618,24300.0
2014-03-26 12:55:00,79.95,79.95,79.86,79.87,85800.0,58.1691,58.1691,58.1036,58.1109,85800.0
2014-03-26 13:00:00,79.87,79.88,79.83,79.84,71000.0,58.1109,58.1182,58.0818,58.0891,71000.0
2014-03-26 13:05:00,79.83,79.86,79.81,79.83,162600.0,58.0818,58.1036,58.0673,58.0818,162600.0
2014-03-26 13:10:00,79.82,79.85,79.82,79.83,79900.0,58.0745,58.0964,58.0745,58.0818,79900.0
2014-03-26 13:15:00,79.84,79.85,79.81,79.83,52700.0,58.0891,58.0964,58.0673,58.0818,52700.0
2014-03-26 13:20:00,79.84,79.85,79.8,79.8,71700.0,58.0891,58.0964,58.06,58.06,71700.0
2014-03-26 13:25:00,79.8,79.81,79.6,79.62,96800.0,58.06,58.0673,57.9145,57.929,96800.0
2014-03-26 13:30:00,79.61,79.62,79.5,79.52,139800.0,57.9217,57.929,57.8417,57.8563,139800.0
2014-03-26 13:35:00,79.51,79.56,79.5,79.53,73100.0,57.849,57.8854,57.8417,57.8635,73100.0
2014-03-26 13:40:00,79.53,79.54,79.45,79.54,117700.0,57.8635,57.8708,57.8053,57.8708,117700.0
2014-03-26 13:45:00,79.53,79.54,79.44,79.47,77300.0,57.8635,57.8708,57.7981,57.8199,77300.0
2014-03-26 13:50:00,79.47,79.47,79.33,79.46,193900.0,57.8199,57.8199,57.718,57.8126,193900.0
2014-03-26 13:55:00,79.45,79.54,79.44,79.51,100500.0,57.8053,57.8708,57.7981,57.849,100500.0
2014-03-26 14:00:00,79.51,79.55,79.48,79.53,66200.0,57.849,57.8781,57.8272,57.8635,66200.0
2014-03-26 14:05:00,79.53,79.6,79.51,79.55,55100.0,57.8635,57.9145,57.849,57.8781,55100.0
2014-03-26 14:10:00,79.55,79.55,79.4,79.41,120300.0,57.8781,57.8781,57.7689,57.7762,120300.0
2014-03-26 14:15:00,79.41,79.45,79.36,79.39,113800.0,57.7762,57.8053,57.7398,57.7617,113800.0
2014-03-26 14:20:00,79.39,79.49,79.38,79.43,81500.0,57.7617,57.8344,57.7544,57.7908,81500.0
2014-03-26 14:25:00,79.43,79.47,79.4,79.43,61200.0,57.7908,57.8199,57.7689,57.7908,61200.0
2014-03-26 14:30:00,79.44,79.45,79.35,79.38,76900.0,57.7981,57.8053,57.7326,57.7544,76900.0
2014-03-26 14:35:00,79.37,79.46,79.37,79.45,43200.0,57.7471,57.8126,57.7471,57.8053,43200.0
2014-03-26 14:40:00,79.46,79.54,79.46,79.54,41700.0,57.8126,57.8708,57.8126,57.8708,41700.0
2014-03-26 14:45:00,79.54,79.61,79.53,79.6,73900.0,57.8708,57.9217,57.8635,57.9145,73900.0
2014-03-26 14:50:00,79.6,79.62,79.57,79.62,27400.0,57.9145,57.929,57.8926,57.929,27400.0
2014-03-26 14:55:00,79.61,79.65,79.58,79.6,39800.0,57.9217,57.9508,57.8999,57.9145,39800.0
2014-03-26 15:00:00,79.6,79.63,79.54,79.55,109400.0,57.9145,57.9363,57.8708,57.8781,109400.0
2014-03-26 15:05:00,79.54,79.61,79.54,79.59,55300.0,57.8708,57.9217,57.8708,57.9072,55300.0
2014-03-26 15:10:00,79.6,79.62,79.58,79.61,40600.0,57.9145,57.929,57.8999,57.9217,40600.0
2014-03-26 15:15:00,79.62,79.64,79.55,79.59,76700.0,57.929,57.9436,57.8781,57.9072,76700.0
2014-03-26 15:20:00,79.58,79.61,79.57,79.6,34600.0,57.8999,57.9217,57.8926,57.9145,34600.0
2014-03-26 15:25:00,79.6,79.63,79.58,79.6,68600.0,57.9145,57.9363,57.8999,57.9145,68600.0
2014-03-26 15:30:00,79.61,79.69,79.6,79.68,78500.0,57.9217,57.9799,57.9145,57.9727,78500.0
2014-03-26 15:35:00,79.69,79.74,79.68,79.68,122600.0,57.9799,58.0163,57.9727,57.9727,122600.0
2014-03-26 15:40:00,79.69,79.7,79.62,79.66,87200.0,57.9799,57.9872,57.929,57.9581,87200.0
2014-03-26 15:45:00,79.66,79.67,79.62,79.63,207300.0,57.9581,57.9654,57.929,57.9363,207300.0
2014-03-26 15:50:00,79.62,79.62,79.57,79.58,184100.0,57.929,57.929,57.8926,57.8999,184100.0
2014-03-26 15:55:00,79.59,79.6,79.5,79.5,403600.0,57.9072,57.9145,57.8417,57.8417,403600.0
2014-03-27 09:30:00,79.58,79.6,79.38,79.5,158200.0,57.8999,57.9145,57.7544,57.8417,158200.0
2014-03-27 09:35:00,79.51,79.59,79.39,79.58,163800.0,57.849,57.9072,57.7617,57.8999,163800.0
2014-03-27 09:40:00,79.58,79.78,79.54,79.57,126800.0,57.8999,58.0454,57.8708,57.8926,126800.0
2014-03-27 09:45:00,79.58,79.88,79.57,79.88,184200.0,57.8999,58.1182,57.8926,58.1182,184200.0
2014-03-27 09:50:00,79.88,80.19,79.87,80.17,259600.0,58.1182,58.3437,58.1109,58.3292,259600.0
2014-03-27 09:55:00,80.18,80.42,80.17,80.31,351000.0,58.3365,58.5111,58.3292,58.431,351000.0
2014-03-27 10:00:00,80.3,80.36,80.1,80.13,181500.0,58.4238,58.4674,58.2782,58.3001,181500.0
2014-03-27 10:05:00,80.13,80.21,80.07,80.14,219600.0,58.3001,58.3583,58.2564,58.3073,219600.0
2014-03-27 10:10:00,80.14,80.22,80.08,80.22,141300.0,58.3073,58.3656,58.2637,58.3656,141300.0
2014-03-27 10:15:00,80.22,80.4,80.22,80.37,105800.0,58.3656,58.4965,58.3656,58.4747,105800.0
2014-03-27 10:20:00,80.37,80.43,80.24,80.25,126600.0,58.4747,58.5183,58.3801,58.3874,126600.0
2014-03-27 10:25:00,80.24,80.26,80.13,80.22,73900.0,58.3801,58.3947,58.3001,58.3656,73900.0
2014-03-27 10:30:00,80.22,80.22,80.12,80.13,76400.0,58.3656,58.3656,58.2928,58.3001,76400.0
2014-03-27 10:35:00,80.13,80.18,80.1,80.18,74400.0,58.3001,58.3365,58.2782,58.3365,74400.0
2014-03-27 10:40:00,80.18,80.28,80.17,80.22,58800.0,58.3365,58.4092,58.3292,58.3656,58800.0
2014-03-27 10:45:00,80.22,80.25,80.19,80.2,52100.0,58.3656,58.3874,58.3437,58.351,52100.0
2014-03-27 10:50:00,80.19,80.19,80.08,80.1,77000.0,58.3437,58.3437,58.2637,58.2782,77000.0
2014-03-27 10:55:00,80.1,80.14,80.05,80.12,96400.0,58.2782,58.3073,58.2419,58.2928,96400.0
2014-03-27 11:00:00,80.12,80.17,80.12,80.14,72700.0,58.2928,58.3292,58.2928,58.3073,72700.0
2014-03-27 11:05:00,80.15,80.22,80.14,80.16,68700.0,58.3146,58.3656,58.3073,58.3219,68700.0
2014-03-27 11:10:00,80.16,80.17,80.1,80.15,47500.0,58.3219,58.3292,58.2782,58.3146,47500.0
2014-03-27 11:15:00,80.15,80.2,80.15,80.2,55400.0,58.3146,58.351,58.3146,58.351,55400.0
2014-03-27 11:20:00,80.2,80.22,80.14,80.15,55800.0,58.351,58.3656,58.3073,58.3146,55800.0
2014-03-27 11:25:00,80.15,80.24,80.15,80.21,62000.0,58.3146,58.3801,58.3146,58.3583,62000.0
2014-03-27 11:30:00,80.21,80.21,80.03,80.06,99100.0,58.3583,58.3583,58.2273,58.2491,99100.0
2014-03-27 11:35:00,80.06,80.06,79.97,80.03,73600.0,58.2491,58.2491,58.1837,58.2273,73600.0
2014-03-27 11:40:00,80.04,80.04,79.96,79.99,46200.0,58.2346,58.2346,58.1764,58.1982,46200.0
2014-03-27 11:45:00,79.99,80.02,79.97,79.97,38100.0,58.1982,58.22,58.1837,58.1837,38100.0
2014-03-27 11:50:00,79.97,79.97,79.89,79.94,70200.0,58.1837,58.1837,58.1255,58.1618,70200.0
2014-03-27 11:55:00,79.95,79.95,79.85,79.86,73200.0,58.1691,58.1691,58.0964,58.1036,73200.0
2014-03-27 12:00:00,79.87,79.87,79.73,79.79,119900.0,58.1109,58.1109,58.009,58.0527,119900.0
2014-03-27 12:05:00,79.79,79.84,79.75,79.78,70800.0,58.0527,58.0891,58.0236,58.0454,70800.0
2014-03-27 12:10:00,79.77,79.84,79.75,79.81,44400.0,58.0381,58.0891,58.0236,58.0673,44400.0
2014-03-27 12:15:00,79.81,79.85,79.76,79.78,52500.0,58.0673,58.0964,58.0309,58.0454,52500.0
2014-03-27 12:20:00,79.77,79.87,79.77,79.84,51600.0,58.0381,58.1109,58.0381,58.0891,51600.0
2014-03-27 12:25:00,79.85,79.91,79.84,79.91,50600.0,58.0964,58.14,58.0891,58.14,50600.0
2014-03-27 12:30:00,79.91,79.94,79.85,79.93,83200.0,58.14,58.1618,58.0964,58.1546,83200.0
2014-03-27 12:35:00,79.94,79.96,79.93,79.93,54700.0,58.1618,58.1764,58.1546,58.1546,54700.0
2014-03-27 12:40:00,79.93,79.94,79.84,79.84,51400.0,58.1546,58.1618,58.0891,58.0891,51400.0
2014-03-27 12:45:00,79.85,79.87,79.79,79.8,75400.0,58.0964,58.1109,58.0527,58.06,75400.0
2014-03-27 12:50:00,79.79,79.84,79.78,79.84,59600.0,58.0527,58.0891,58.0454,58.0891,59600.0
2014-03-27 12:55:00,79.83,79.96,79.83,79.95,38800.0,58.0818,58.1764,58.0818,58.1691,38800.0
2014-03-27 13:00:00,79.94,80.0,79.94,79.96,48700.0,58.1618,58.2055,58.1618,58.1764,48700.0
2014-03-27 13:05:00,79.95,79.96,79.92,79.93,34700.0,58.1691,58.1764,58.1473,58.1546,34700.0
2014-03-27 13:10:00,79.93,79.95,79.9,79.94,57600.0,58.1546,58.1691,58.1327,58.1618,57600.0
2014-03-27 13:15:00,79.93,79.98,79.91,79.97,48900.0,58.1546,58.1909,58.14,58.1837,48900.0
2014-03-27 13:20:00,79.97,80.0,79.95,79.99,51100.0,58.1837,58.2055,58.1691,58.1982,51100.0
2014-03-27 13:25:00,79.98,80.03,79.97,80.0,97700.0,58.1909,58.2273,58.1837,58.2055,97700.0
2014-03-27 13:30:00,80.01,80.01,79.92,79.94,71700.0,58.2128,58.2128,58.1473,58.1618,71700.0
2014-03-27 13:35:00,79.95,79.95,79.88,79.88,52300.0,58.1691,58.1691,58.1182,58.1182,52300.0
2014-03-27 13:40:00,79.88,79.9,79.8,79.83,50100.0,58.1182,58.1327,58.06,58.0818,50100.0
2014-03-27 13:45:00,79.83,79.83,79.78,79.82,77000.0,58.0818,58.0818,58.0454,58.0745,77000.0
2014-03-27 13:50:00,79.82,79.87,79.8,79.86,32600.0,58.0745,58.1109,58.06,58.1036,32600.0
2014-03-27 13:55:00,79.85,79.85,79.75,79.77,40700.0,58.0964,58.0964,58.0236,58.0381,40700.0
2014-03-27 14:00:00,79.77,79.77,79.67,79.69,82400.0,58.0381,58.0381,57.9654,57.9799,82400.0
2014-03-27 14:05:00,79.69,79.72,79.62,79.72,80500.0,57.9799,58.0018,57.929,58.0018,80500.0
2014-03-27 14:10:00,79.72,79.72,79.64,79.67,51200.0,58.0018,58.0018,57.9436,57.9654,51200.0
2014-03-27 14:15:00,79.67,79.68,79.58,79.61,90900.0,57.9654,57.9727,57.8999,57.9217,90900.0
2014-03-27 14:20:00,79.61,79.66,79.58,79.64,44100.0,57.9217,57.9581,57.8999,57.9436,44100.0
2014-03-27 14:25:00,79.63,79.65,79.58,79.59,49200.0,57.9363,57.9508,57.8999,57.9072,49200.0
2014-03-27 14:30:00,79.6,79.64,79.57,79.61,70000.0,57.9145,57.9436,57.8926,57.9217,70000.0
2014-03-27 14:35:00,79.62,79.62,79.54,79.58,40000.0,57.929,57.929,57.8708,57.8999,40000.0
2014-03-27 14:40:00,79.58,79.63,79.58,79.59,64400.0,57.8999,57.9363,57.8999,57.9072,64400.0
2014-03-27 14:45:00,79.59,79.64,79.58,79.61,41400.0,57.9072,57.9436,57.8999,57.9217,41400.0
2014-03-27 14:50:00,79.62,79.62,79.56,79.61,70300.0,57.929,57.929,57.8854,57.9217,70300.0
2014-03-27 14:55:00,79.6,79.65,79.6,79.63,36300.0,57.9145,57.9508,57.9145,57.9363,36300.0
2014-03-27 15:00:00,79.64,79.64,79.59,79.6,48400.0,57.9436,57.9436,57.9072,57.9145,48400.0
2014-03-27 15:05:00,79.6,79.6,79.53,79.56,93000.0,57.9145,57.9145,57.8635,57.8854,93000.0
2014-03-27 15:10:00,79.55,79.6,79.55,79.57,55700.0,57.8781,57.9145,57.8781,57.8926,55700.0
2014-03-27 15:15:00,79.56,79.65,79.56,79.59,86400.0,57.8854,57.9508,57.8854,57.9072,86400.0
2014-03-27 15:20:00,79.59,79.64,79.55,79.63,52600.0,57.9072,57.9436,57.8781,57.9363,52600.0
2014-03-27 15:25:00,79.63,79.67,79.62,79.64,117500.0,57.9363,57.9654,57.929,57.9436,117500.0
2014-03-27 15:30:00,79.64,79.65,79.57,79.63,109600.0,57.9436,57.9508,57.8926,57.9363,109600.0
2014-03-27 15:35:00,79.63,79.67,79.57,79.65,84700.0,57.9363,57.9654,57.8926,57.9508,84700.0
2014-03-27 15:40:00,79.65,79.66,79.59,79.61,110100.0,57.9508,57.9581,57.9072,57.9217,110100.0
2014-03-27 15:45:00,79.6,79.66,79.6,79.65,135500.0,57.9145,57.9581,57.9145,57.9508,135500.0
2014-03-27 15:50:00,79.64,79.69,79.62,79.66,183800.0,57.9436,57.9799,57.929,57.9581,183800.0
2014-03-27 15:55:00,79.65,79.66,79.52,79.65,554800.0,57.9508,57.9581,57.8563,57.9508,554800.0
2014-03-28 09:30:00,79.94,80.17,79.89,80.05,232400.0,58.1618,58.3292,58.1255,58.2419,232400.0
2014-03-28 09:35:00,80.04,80.25,80.02,80.23,104900.0,58.2346,58.3874,58.22,58.3728,104900.0
2014-03-28 09:40:00,80.23,80.29,80.23,80.28,76400.0,58.3728,58.4165,58.3728,58.4092,76400.0
2014-03-28 09:45:00,80.27,80.31,80.19,80.28,103200.0,58.4019,58.431,58.3437,58.4092,103200.0
2014-03-28 09:50:00,80.28,80.32,80.23,80.25,55700.0,58.4092,58.4383,58.3728,58.3874,55700.0
2014-03-28 09:55:00,80.25,80.3,80.22,80.28,55700.0,58.3874,58.4238,58.3656,58.4092,55700.0
2014-03-28 10:00:00,80.28,80.3,80.19,80.19,105100.0,58.4092,58.4238,58.3437,58.3437,105100.0
2014-03-28 10:05:00,80.18,80.19,80.08,80.09,68400.0,58.3365,58.3437,58.2637,58.271,68400.0
2014-03-28 10:10:00,80.09,80.12,80.01,80.04,63500.0,58.271,58.2928,58.2128,58.2346,63500.0
2014-03-28 10:15:00,80.05,80.1,80.0,80.08,48000.0,58.2419,58.2782,58.2055,58.2637,48000.0
2014-03-28 10:20:00,80.09,80.11,79.98,80.01,84500.0,58.271,58.2855,58.1909,58.2128,84500.0
2014-03-28 10:25:00,80.01,80.02,79.97,80.0,74600.0,58.2128,58.22,58.1837,58.2055,74600.0
2014-03-28 10:30:00,80.01,80.02,79.86,79.88,91300.0,58.2128,58.22,58.1036,58.1182,91300.0
2014-03-28 10:35:00,79.88,79.9,79.86,79.88,48500.0,58.1182,58.1327,58.1036,58.1182,48500.0
2014-03-28 10:40:00,79.87,79.87,79.81,79.83,41600.0,58.1109,58.1109,58.0673,58.0818,41600.0
2014-03-28 10:45:00,79.83,79.87,79.83,79.85,24000.0,58.0818,58.1109,58.0818,58.0964,24000.0
2014-03-28 10:50:00,79.85,79.95,79.85,79.94,116500.0,58.0964,58.1691,58.0964,58.1618,116500.0
2014-03-28 10:55:00,79.95,80.05,79.95,80.04,117400.0,58.1691,58.2419,58.1691,58.2346,117400.0
2014-03-28 11:00:00,80.04,80.08,80.03,80.08,100900.0,58.2346,58.2637,58.2273,58.2637,100900.0
2014-03-28 11:05:00,80.08,80.1,80.05,80.09,67500.0,58.2637,58.2782,58.2419,58.271,67500.0
2014-03-28 11:10:00,80.09,80.1,80.05,80.05,71000.0,58.271,58.2782,58.2419,58.2419,71000.0
2014-03-28 11:15:00,80.06,80.08,80.04,80.06,63100.0,58.2491,58.2637,58.2346,58.2491,63100.0
2014-03-28 11:20:00,80.07,80.07,79.94,79.95,45000.0,58.2564,58.2564,58.1618,58.1691,45000.0
2014-03-28 11:25:00,79.94,79.95,79.87,79.88,55100.0,58.1618,58.1691,58.1109,58.1182,55100.0
2014-03-28 11:30:00,79.88,79.91,79.85,79.87,40300.0,58.1182,58.14,58.0964,58.1109,40300.0
2014-03-28 11:35:00,79.87,79.95,79.87,79.94,68400.0,58.1109,58.1691,58.1109,58.1618,68400.0
2014-03-28 11:40:00,79.94,79.97,79.94,79.97,44700.0,58.1618,58.1837,58.1618,58.1837,44700.0
2014-03-28 11:45:00,79.97,79.97,79.93,79.96,84500.0,58.1837,58.1837,58.1546,58.1764,84500.0
2014-03-28 11:50:00,79.97,79.97,79.87,79.89,65700.0,58.1837,58.1837,58.1109,58.1255,65700.0
2014-03-28 11:55:00,79.89,79.98,79.88,79.98,39600.0,58.1255,58.1909,58.1182,58.1909,39600.0
2014-03-28 12:00:00,79.99,80.02,79.97,79.98,68200.0,58.1982,58.22,58.1837,58.1909,68200.0
2014-03-28 12:05:00,79.98,80.03,79.97,79.99,38200.0,58.1909,58.2273,58.1837,58.1982,38200.0
2014-03-28 12:10:00,80.0,80.02,79.98,79.99,36200.0,58.2055,58.22,58.1909,58.1982,36200.0
2014-03-28 12:15:00,80.0,80.03,79.98,80.0,43500.0,58.2055,58.2273,58.1909,58.2055,43500.0
2014-03-28 12:20:00,80.0,80.01,79.96,80.0,32800.0,58.2055,58.2128,58.1764,58.2055,32800.0
2014-03-28 12:25:00,79.99,80.01,79.98,80.01,38300.0,58.1982,58.2128,58.1909,58.2128,38300.0
2014-03-28 12:30:00,80.02,80.03,80.0,80.02,35200.0,58.22,58.2273,58.2055,58.22,35200.0
2014-03-28 12:35:00,80.02,80.05,80.01,80.02,54700.0,58.22,58.2419,58.2128,58.22,54700.0
2014-03-28 12:40:00,80.02,80.02,79.96,79.98,59500.0,58.22,58.22,58.1764,58.1909,59500.0
2014-03-28 12:45:00,79.98,80.0,79.98,80.0,31000.0,58.1909,58.2055,58.1909,58.2055,31000.0
2014-03-28 12:50:00,80.0,80.02,79.96,79.98,29400.0,58.2055,58.22,58.1764,58.1909,29400.0
2014-03-28 12:55:00,79.98,80.0,79.92,79.93,24500.0,58.1909,58.2055,58.1473,58.1546,24500.0
2014-03-28 13:00:00,79.93,79.94,79.87,79.87,39600.0,58.1546,58.1618,58.1109,58.1109,39600.0
2014-03-28 13:05:00,79.88,79.89,79.85,79.86,30300.0,58.1182,58.1255,58.0964,58.1036,30300.0
2014-03-28 13:10:00,79.86,79.87,79.73,79.77,89500.0,58.1036,58.1109,58.009,58.0381,89500.0
2014-03-28 13:15:00,79.76,79.79,79.72,79.76,30800.0,58.0309,58.0527,58.0018,58.0309,30800.0
2014-03-28 13:20:00,79.76,79.76,79.7,79.71,41800.0,58.0309,58.0309,57.9872,57.9945,41800.0
2014-03-28 13:25:00,79.71,79.71,79.63,79.65,49700.0,57.9945,57.9945,57.9363,57.9508,49700.0
2014-03-28 13:30:00,79.66,79.66,79.59,79.65,49200.0,57.9581,57.9581,57.9072,57.9508,49200.0
2014-03-28 13:35:00,79.66,79.71,79.64,79.66,34300.0,57.9581,57.9945,57.9436,57.9581,34300.0
2014-03-28 13:40:00,79.65,79.67,79.63,79.66,18100.0,57.9508,57.9654,57.9363,57.9581,18100.0
2014-03-28 13:45:00,79.67,79.75,79.65,79.73,106800.0,57.9654,58.0236,57.9508,58.009,106800.0
2014-03-28 13:50:00,79.74,79.75,79.67,79.67,69000.0,58.0163,58.0236,57.9654,57.9654,69000.0
2014-03-28 13:55:00,79.67,79.67,79.59,79.64,52100.0,57.9654,57.9654,57.9072,57.9436,52100.0
2014-03-28 14:00:00,79.63,79.64,79.58,79.6,61600.0,57.9363,57.9436,57.8999,57.9145,61600.0
2014-03-28 14:05:00,79.61,79.61,79.53,79.56,54600.0,57.9217,57.9217,57.8635,57.8854,54600.0
2014-03-28 14:10:00,79.56,79.6,79.55,79.59,28200.0,57.8854,57.9145,57.8781,57.9072,28200.0
2014-03-28 14:15:00,79.59,79.61,79.53,79.55,45600.0,57.9072,57.9217,57.8635,57.8781,45600.0
2014-03-28 14:20:00,79.55,79.57,79.53,79.57,42100.0,57.8781,57.8926,57.8635,57.8926,42100.0
2014-03-28 14:25:00,79.56,79.62,79.56,79.61,48100.0,57.8854,57.929,57.8854,57.9217,48100.0
2014-03-28 14:30:00,79.61,79.65,79.58,79.62,32600.0,57.9217,57.9508,57.8999,57.929,32600.0
2014-03-28 14:35:00,79.62,79.64,79.58,79.59,35900.0,57.929,57.9436,57.8999,57.9072,35900.0
2014-03-28 14:40:00,79.59,79.62,79.56,79.59,59800.0,57.9072,57.929,57.8854,57.9072,59800.0
2014-03-28 14:45:00,79.59,79.67,79.57,79.66,53300.0,57.9072,57.9654,57.8926,57.9581,53300.0
2014-03-28 14:50:00,79.66,79.71,79.65,79.67,66100.0,57.9581,57.9945,57.9508,57.9654,66100.0
2014-03-28 14:55:00,79.67,79.69,79.63,79.67,41000.0,57.9654,57.9799,57.9363,57.9654,41000.0
2014-03-28 15:00:00,79.68,79.68,79.59,79.6,63300.0,57.9727,57.9727,57.9072,57.9145,63300.0
2014-03-28 15:05:00,79.61,79.61,79.54,79.55,42700.0,57.9217,57.9217,57.8708,57.8781,42700.0
2014-03-28 15:10:00,79.55,79.59,79.52,79.55,45200.0,57.8781,57.9072,57.8563,57.8781,45200.0
2014-03-28 15:15:00,79.55,79.63,79.52,79.63,39500.0,57.8781,57.9363,57.8563,57.9363,39500.0
2014-03-28 15:20:00,79.63,79.63,79.58,79.61,30500.0,57.9363,57.9363,57.8999,57.9217,30500.0
2014-03-28 15:25:00,79.62,79.63,79.59,79.62,48900.0,57.929,57.9363,57.9072,57.929,48900.0
2014-03-28 15:30:00,79.62,79.65,79.61,79.64,48000.0,57.929,57.9508,57.9217,57.9436,48000.0
2014-03-28 15:35:00,79.64,79.64,79.61,79.63,91600.0,57.9436,57.9436,57.9217,57.9363,91600.0
2014-03-28 15:40:00,79.63,79.67,79.62,79.64,87700.0,57.9363,57.9654,57.929,57.9436,87700.0
2014-03-28 15:45:00,79.64,79.65,79.57,79.59,147000.0,57.9436,57.9508,57.8926,57.9072,147000.0
2014-03-28 15:50:00,79.59,79.59,79.56,79.57,164800.0,57.9072,57.9072,57.8854,57.8926,164800.0
2014-03-28 15:55:00,79.56,79.76,79.56,79.75,568100.0,57.8854,58.0309,57.8854,58.0236,568100.0
2014-03-31 09:30:00,80.0,80.0,79.55,79.93,357400.0,58.2055,58.2055,57.8781,58.1546,357400.0
2014-03-31 09:35:00,79.93,80.02,79.77,79.78,201400.0,58.1546,58.22,58.0381,58.0454,201400.0
2014-03-31 09:40:00,79.77,79.86,79.73,79.78,68500.0,58.0381,58.1036,58.009,58.0454,68500.0
2014-03-31 09:45:00,79.8,79.96,79.79,79.92,56500.0,58.06,58.1764,58.0527,58.1473,56500.0
2014-03-31 09:50:00,79.92,80.14,79.84,80.13,125400.0,58.1473,58.3073,58.0891,58.3001,125400.0
2014-03-31 09:55:00,80.13,80.13,79.98,80.02,88600.0,58.3001,58.3001,58.1909,58.22,88600.0
2014-03-31 10:00:00,80.03,80.1,80.03,80.07,54000.0,58.2273,58.2782,58.2273,58.2564,54000.0
2014-03-31 10:05:00,80.07,80.07,79.96,79.98,51400.0,58.2564,58.2564,58.1764,58.1909,51400.0
2014-03-31 10:10:00,79.99,80.05,79.99,80.05,51800.0,58.1982,58.2419,58.1982,58.2419,51800.0
2014-03-31 10:15:00,80.05,80.09,80.03,80.06,53300.0,58.2419,58.271,58.2273,58.2491,53300.0
2014-03-31 10:20:00,80.05,80.08,79.98,80.01,36800.0,58.2419,58.2637,58.1909,58.2128,36800.0
2014-03-31 10:25:00,80.0,80.01,79.91,79.92,41200.0,58.2055,58.2128,58.14,58.1473,41200.0
2014-03-31 10:30:00,79.92,80.01,79.92,79.95,40300.0,58.1473,58.2128,58.1473,58.1691,40300.0
2014-03-31 10:35:00,79.95,79.98,79.91,79.96,33300.0,58.1691,58.1909,58.14,58.1764,33300.0
2014-03-31 10:40:00,79.95,79.99,79.91,79.96,40300.0,58.1691,58.1982,58.14,58.1764,40300.0
2014-03-31 10:45:00,79.96,79.98,79.9,79.91,35900.0,58.1764,58.1909,58.1327,58.14,35900.0
2014-03-31 10:50:00,79.89,79.98,79.87,79.98,61000.0,58.1255,58.1909,58.1109,58.1909,61000.0
2014-03-31 10:55:00,79.97,79.98,79.91,79.92,41800.0,58.1837,58.1909,58.14,58.1473,41800.0
2014-03-31 11:00:00,79.91,79.93,79.88,79.89,33000.0,58.14,58.1546,58.1182,58.1255,33000.0
2014-03-31 11:05:00,79.89,80.0,79.88,79.97,40600.0,58.1255,58.2055,58.1182,58.1837,40600.0
2014-03-31 11:10:00,79.97,80.02,79.94,79.97,53100.0,58.1837,58.22,58.1618,58.1837,53100.0
2014-03-31 11:15:00,79.98,80.03,79.97,80.02,44600.0,58.1909,58.2273,58.1837,58.22,44600.0
2014-03-31 11:20:00,80.03,80.08,79.94,79.94,63800.0,58.2273,58.2637,58.1618,58.1618,63800.0
2014-03-31 11:25:00,79.94,80.04,79.92,80.03,44000.0,58.1618,58.2346,58.1473,58.2273,44000.0
2014-03-31 11:30:00,80.02,80.07,79.99,80.03,54600.0,58.22,58.2564,58.1982,58.2273,54600.0
2014-03-31 11:35:00,80.04,80.08,80.04,80.08,40100.0,58.2346,58.2637,58.2346,58.2637,40100.0
2014-03-31 11:40:00,80.07,80.09,80.01,80.02,31100.0,58.2564,58.271,58.2128,58.22,31100.0
2014-03-31 11:45:00,80.03,80.07,80.01,80.02,29400.0,58.2273,58.2564,58.2128,58.22,29400.0
2014-03-31 11:50:00,80.01,80.09,80.0,80.06,25600.0,58.2128,58.271,58.2055,58.2491,25600.0
2014-03-31 11:55:00,80.05,80.11,80.02,80.08,53700.0,58.2419,58.2855,58.22,58.2637,53700.0
2014-03-31 12:00:00,80.08,80.13,80.05,80.13,33200.0,58.2637,58.3001,58.2419,58.3001,33200.0
2014-03-31 12:05:00,80.14,80.15,80.09,80.12,33400.0,58.3073,58.3146,58.271,58.2928,33400.0
2014-03-31 12:10:00,80.11,80.16,80.11,80.16,32600.0,58.2855,58.3219,58.2855,58.3219,32600.0
2014-03-31 12:15:00,80.16,80.2,80.13,80.18,61000.0,58.3219,58.351,58.3001,58.3365,61000.0
2014-03-31 12:20:00,80.19,80.3,80.18,80.29,77500.0,58.3437,58.4238,58.3365,58.4165,77500.0
2014-03-31 12:25:00,80.29,80.3,80.27,80.3,40000.0,58.4165,58.4238,58.4019,58.4238,40000.0
2014-03-31 12:30:00,80.3,80.3,80.25,80.27,43700.0,58.4238,58.4238,58.3874,58.4019,43700.0
2014-03-31 12:35:00,80.26,80.3,80.24,80.25,23000.0,58.3947,58.4238,58.3801,58.3874,23000.0
2014-03-31 12:40:00,80.25,80.3,80.24,80.27,27300.0,58.3874,58.4238,58.3801,58.4019,27300.0
2014-03-31 12:45:00,80.27,80.28,80.23,80.24,35100.0,58.4019,58.4092,58.3728,58.3801,35100.0
2014-03-31 12:50:00,80.24,80.29,80.22,80.28,41600.0,58.3801,58.4165,58.3656,58.4092,41600.0
2014-03-31 12:55:00,80.28,80.3,80.27,80.29,17200.0,58.4092,58.4238,58.4019,58.4165,17200.0
2014-03-31 13:00:00,80.3,80.38,80.3,80.37,40800.0,58.4238,58.482,58.4238,58.4747,40800.0
2014-03-31 13:05:00,80.37,80.39,80.35,80.38,31800.0,58.4747,58.4892,58.4601,58.482,31800.0
2014-03-31 13:10:00,80.38,80.39,80.32,80.32,20700.0,58.482,58.4892,58.4383,58.4383,20700.0
2014-03-31 13:15:00,80.33,80.33,80.3,80.3,28600.0,58.4456,58.4456,58.4238,58.4238,28600.0
2014-03-31 13:20:00,80.3,80.34,80.28,80.31,39100.0,58.4238,58.4529,58.4092,58.431,39100.0
2014-03-31 13:25:00,80.31,80.35,80.3,80.34,27800.0,58.431,58.4601,58.4238,58.4529,27800.0
2014-03-31 13:30:00,80.35,80.35,80.29,80.3,27100.0,58.4601,58.4601,58.4165,58.4238,27100.0
2014-03-31 13:35:00,80.29,80.33,80.29,80.31,21500.0,58.4165,58.4456,58.4165,58.431,21500.0
2014-03-31 13:40:00,80.31,80.34,80.3,80.34,32000.0,58.431,58.4529,58.4238,58.4529,32000.0
2014-03-31 13:45:00,80.33,80.36,80.31,80.35,28700.0,58.4456,58.4674,58.431,58.4601,28700.0
2014-03-31 13:50:00,80.35,80.38,80.33,80.34,47300.0,58.4601,58.482,58.4456,58.4529,47300.0
2014-03-31 13:55:00,80.34,80.37,80.31,80.37,66900.0,58.4529,58.4747,58.431,58.4747,66900.0
2014-03-31 14:00:00,80.35,80.39,80.35,80.36,54200.0,58.4601,58.4892,58.4601,58.4674,54200.0
2014-03-31 14:05:00,80.36,80.37,80.33,80.36,43500.0,58.4674,58.4747,58.4456,58.4674,43500.0
2014-03-31 14:10:00,80.35,80.4,80.35,80.4,36000.0,58.4601,58.4965,58.4601,58.4965,36000.0
2014-03-31 14:15:00,80.4,80.5,80.37,80.5,203000.0,58.4965,58.5693,58.4747,58.5693,203000.0
2014-03-31 14:20:00,80.5,80.63,80.49,80.62,172100.0,58.5693,58.6639,58.562,58.6566,172100.0
2014-03-31 14:25:00,80.62,80.65,80.61,80.64,116600.0,58.6566,58.6784,58.6493,58.6711,116600.0
2014-03-31 14:30:00,80.65,80.67,80.51,80.56,178400.0,58.6784,58.693,58.5765,58.6129,178400.0
2014-03-31 14:35:00,80.57,80.72,80.56,80.72,100500.0,58.6202,58.7293,58.6129,58.7293,100500.0
2014-03-31 14:40:00,80.72,80.73,80.71,80.73,103900.0,58.7293,58.7366,58.7221,58.7366,103900.0
2014-03-31 14:45:00,80.73,80.8,80.72,80.79,152600.0,58.7366,58.7875,58.7293,58.7803,152600.0
2014-03-31 14:50:00,80.79,80.81,80.78,80.8,128800.0,58.7803,58.7948,58.773,58.7875,128800.0
2014-03-31 14:55:00,80.81,80.83,80.65,80.67,132200.0,58.7948,58.8094,58.6784,58.693,132200.0
2014-03-31 15:00:00,80.67,80.67,80.6,80.61,84700.0,58.693,58.693,58.642,58.6493,84700.0
2014-03-31 15:05:00,80.62,80.64,80.61,80.63,41500.0,58.6566,58.6711,58.6493,58.6639,41500.0
2014-03-31 15:10:00,80.63,80.63,80.61,80.61,32900.0,58.6639,58.6639,58.6493,58.6493,32900.0
2014-03-31 15:15:00,80.61,80.62,80.53,80.54,161700.0,58.6493,58.6566,58.5911,58.5984,161700.0
2014-03-31 15:20:00,80.53,80.55,80.5,80.52,62300.0,58.5911,58.6057,58.5693,58.5838,62300.0
2014-03-31 15:25:00,80.52,80.56,80.5,80.53,79400.0,58.5838,58.6129,58.5693,58.5911,79400.0
2014-03-31 15:30:00,80.53,80.61,80.53,80.59,105200.0,58.5911,58.6493,58.5911,58.6348,105200.0
2014-03-31 15:35:00,80.59,80.63,80.58,80.61,99400.0,58.6348,58.6639,58.6275,58.6493,99400.0
2014-03-31 15:40:00,80.61,80.67,80.6,80.62,101000.0,58.6493,58.693,58.642,58.6566,101000.0
2014-03-31 15:45:00,80.62,80.63,80.49,80.52,232800.0,58.6566,58.6639,58.562,58.5838,232800.0
2014-03-31 15:50:00,80.53,80.58,80.52,80.55,207600.0,58.5911,58.6275,58.5838,58.6057,207600.0
2014-03-31 15:55:00,80.54,80.61,80.47,80.6,770400.0,58.5984,58.6493,58.5474,58.642,770400.0
2014-04-01 09:30:00,80.6,80.84,80.4,80.81,350200.0,58.642,58.8166,58.4965,58.7948,350200.0
2014-04-01 09:35:00,80.82,80.83,80.55,80.6,103400.0,58.8021,58.8094,58.6057,58.642,103400.0
2014-04-01 09:40:00,80.6,80.63,80.48,80.48,91400.0,58.642,58.6639,58.5547,58.5547,91400.0
2014-04-01 09:45:00,80.5,80.68,80.5,80.66,108500.0,58.5693,58.7002,58.5693,58.6857,108500.0
2014-04-01 09:50:00,80.66,80.77,80.66,80.73,69700.0,58.6857,58.7657,58.6857,58.7366,69700.0
2014-04-01 09:55:00,80.72,80.79,80.7,80.73,59600.0,58.7293,58.7803,58.7148,58.7366,59600.0
2014-04-01 10:00:00,80.71,80.75,80.68,80.74,133300.0,58.7221,58.7512,58.7002,58.7439,133300.0
2014-04-01 10:05:00,80.73,80.75,80.71,80.72,83900.0,58.7366,58.7512,58.7221,58.7293,83900.0
2014-04-01 10:10:00,80.71,80.71,80.66,80.7,108900.0,58.7221,58.7221,58.6857,58.7148,108900.0
2014-04-01 10:15:00,80.7,80.72,80.66,80.71,93100.0,58.7148,58.7293,58.6857,58.7221,93100.0
2014-04-01 10:20:00,80.71,80.73,80.64,80.71,95600.0,58.7221,58.7366,58.6711,58.7221,95600.0
2014-04-01 10:25:00,80.7,80.72,80.62,80.62,82100.0,58.7148,58.7293,58.6566,58.6566,82100.0
2014-04-01 10:30:00,80.63,80.65,80.53,80.53,92800.0,58.6639,58.6784,58.5911,58.5911,92800.0
2014-04-01 10:35:00,80.52,80.55,80.48,80.5,70400.0,58.5838,58.6057,58.5547,58.5693,70400.0
2014-04-01 10:40:00,80.5,80.52,80.39,80.48,84400.0,58.5693,58.5838,58.4892,58.5547,84400.0
2014-04-01 10:45:00,80.48,80.49,80.33,80.33,70400.0,58.5547,58.562,58.4456,58.4456,70400.0
2014-04-01 10:50:00,80.33,80.42,80.3,80.37,91300.0,58.4456,58.5111,58.4238,58.4747,91300.0
2014-04-01 10:55:00,80.37,80.49,80.37,80.44,93100.0,58.4747,58.562,58.4747,58.5256,93100.0
2014-04-01 11:00:00,80.44,80.57,80.44,80.55,114600.0,58.5256,58.6202,58.5256,58.6057,114600.0
2014-04-01 11:05:00,80.55,80.56,80.54,80.55,107700.0,58.6057,58.6129,58.5984,58.6057,107700.0
2014-04-01 11:10:00,80.55,80.56,80.54,80.55,101500.0,58.6057,58.6129,58.5984,58.6057,101500.0
2014-04-01 11:15:00,80.55,80.57,80.54,80.55,123600.0,58.6057,58.6202,58.5984,58.6057,123600.0
2014-04-01 11:20:00,80.54,80.56,80.51,80.55,58800.0,58.5984,58.6129,58.5765,58.6057,58800.0
2014-04-01 11:25:00,80.55,80.63,80.54,80.55,96800.0,58.6057,58.6639,58.5984,58.6057,96800.0
2014-04-01 11:30:00,80.56,80.59,80.55,80.56,63700.0,58.6129,58.6348,58.6057,58.6129,63700.0
2014-04-01 11:35:00,80.56,80.58,80.54,80.56,79700.0,58.6129,58.6275,58.5984,58.6129,79700.0
2014-04-01 11:40:00,80.56,80.58,80.55,80.56,45100.0,58.6129,58.6275,58.6057,58.6129,45100.0
2014-04-01 11:45:00,80.56,80.56,80.46,80.46,112300.0,58.6129,58.6129,58.5402,58.5402,112300.0
2014-04-01 11:50:00,80.46,80.49,80.44,80.48,37100.0,58.5402,58.562,58.5256,58.5547,37100.0
2014-04-01 11:55:00,80.47,80.49,80.44,80.44,46400.0,58.5474,58.562,58.5256,58.5256,46400.0
2014-04-01 12:00:00,80.44,80.44,80.35,80.36,45500.0,58.5256,58.5256,58.4601,58.4674,45500.0
2014-04-01 12:05:00,80.34,80.39,80.32,80.37,180100.0,58.4529,58.4892,58.4383,58.4747,180100.0
2014-04-01 12:10:00,80.37,80.37,80.27,80.3,76800.0,58.4747,58.4747,58.4019,58.4238,76800.0
2014-04-01 12:15:00,80.29,80.32,80.26,80.31,43700.0,58.4165,58.4383,58.3947,58.431,43700.0
2014-04-01 12:20:00,80.31,80.36,80.31,80.36,38000.0,58.431,58.4674,58.431,58.4674,38000.0
2014-04-01 12:25:00,80.36,80.39,80.34,80.38,69000.0,58.4674,58.4892,58.4529,58.482,69000.0
2014-04-01 12:30:00,80.38,80.39,80.33,80.37,32700.0,58.482,58.4892,58.4456,58.4747,32700.0
2014-04-01 12:35:00,80.36,80.4,80.35,80.36,28900.0,58.4674,58.4965,58.4601,58.4674,28900.0
2014-04-01 12:40:00,80.36,80.43,80.36,80.43,46000.0,58.4674,58.5183,58.4674,58.5183,46000.0
2014-04-01 12:45:00,80.42,80.47,80.42,80.45,46900.0,58.5111,58.5474,58.5111,58.5329,46900.0
2014-04-01 12:50:00,80.45,80.48,80.45,80.45,22400.0,58.5329,58.5547,58.5329,58.5329,22400.0
2014-04-01 12:55:00,80.45,80.47,80.39,80.4,31100.0,58.5329,58.5474,58.4892,58.4965,31100.0
2014-04-01 13:00:00,80.39,80.42,80.38,80.42,45800.0,58.4892,58.5111,58.482,58.5111,45800.0
2014-04-01 13:05:00,80.42,80.42,80.38,80.38,24500.0,58.5111,58.5111,58.482,58.482,24500.0
2014-04-01 13:10:00,80.39,80.42,80.39,80.41,16800.0,58.4892,58.5111,58.4892,58.5038,16800.0
2014-04-01 13:15:00,80.41,80.44,80.39,80.42,30700.0,58.5038,58.5256,58.4892,58.5111,30700.0
2014-04-01 13:20:00,80.43,80.47,80.42,80.45,50800.0,58.5183,58.5474,58.5111,58.5329,50800.0
2014-04-01 13:25:00,80.45,80.47,80.44,80.46,42600.0,58.5329,58.5474,58.5256,58.5402,42600.0
2014-04-01 13:30:00,80.47,80.47,80.39,80.4,40500.0,58.5474,58.5474,58.4892,58.4965,40500.0
2014-04-01 13:35:00,80.39,80.42,80.39,80.42,38900.0,58.4892,58.5111,58.4892,58.5111,38900.0
2014-04-01 13:40:00,80.42,80.42,80.37,80.38,66800.0,58.5111,58.5111,58.4747,58.482,66800.0
2014-04-01 13:45:00,80.37,80.43,80.37,80.43,38200.0,58.4747,58.5183,58.4747,58.5183,38200.0
2014-04-01 13:50:00,80.42,80.43,80.39,80.39,35800.0,58.5111,58.5183,58.4892,58.4892,35800.0
2014-04-01 13:55:00,80.39,80.41,80.39,80.4,26800.0,58.4892,58.5038,58.4892,58.4965,26800.0
2014-04-01 14:00:00,80.4,80.47,80.36,80.46,181200.0,58.4965,58.5474,58.4674,58.5402,181200.0
2014-04-01 14:05:00,80.47,80.5,80.4,80.43,90800.0,58.5474,58.5693,58.4965,58.5183,90800.0
2014-04-01 14:10:00,80.43,80.48,80.43,80.46,39200.0,58.5183,58.5547,58.5183,58.5402,39200.0
2014-04-01 14:15:00,80.46,80.49,80.45,80.48,41600.0,58.5402,58.562,58.5329,58.5547,41600.0
2014-04-01 14:20:00,80.48,80.5,80.48,80.5,25400.0,58.5547,58.5693,58.5547,58.5693,25400.0
2014-04-01 14:25:00,80.5,80.51,80.48,80.48,102900.0,58.5693,58.5765,58.5547,58.5547,102900.0
2014-04-01 14:30:00,80.48,80.5,80.43,80.45,77500.0,58.5547,58.5693,58.5183,58.5329,77500.0
2014-04-01 14:35:00,80.45,80.47,80.44,80.44,37500.0,58.5329,58.5474,58.5256,58.5256,37500.0
2014-04-01 14:40:00,80.44,80.47,80.44,80.45,79100.0,58.5256,58.5474,58.5256,58.5329,79100.0
2014-04-01 14:45:00,80.44,80.45,80.41,80.43,36900.0,58.5256,58.5329,58.5038,58.5183,36900.0
2014-04-01 14:50:00,80.44,80.44,80.38,80.38,34600.0,58.5256,58.5256,58.482,58.482,34600.0
2014-04-01 14:55:00,80.39,80.4,80.36,80.36,39000.0,58.4892,58.4965,58.4674,58.4674,39000.0
2014-04-01 15:00:00,80.36,80.36,80.29,80.3,65400.0,58.4674,58.4674,58.4165,58.4238,65400.0
2014-04-01 15:05:00,80.3,80.31,80.24,80.26,141700.0,58.4238,58.431,58.3801,58.3947,141700.0
2014-04-01 15:10:00,80.26,80.31,80.25,80.3,87100.0,58.3947,58.431,58.3874,58.4238,87100.0
2014-04-01 15:15:00,80.31,80.37,80.31,80.37,54500.0,58.431,58.4747,58.431,58.4747,54500.0
2014-04-01 15:20:00,80.37,80.45,80.36,80.45,88700.0,58.4747,58.5329,58.4674,58.5329,88700.0
2014-04-01 15:25:00,80.45,80.48,80.43,80.43,156700.0,58.5329,58.5547,58.5183,58.5183,156700.0
2014-04-01 15:30:00,80.42,80.42,80.34,80.34,62600.0,58.5111,58.5111,58.4529,58.4529,62600.0
2014-04-01 15:35:00,80.35,80.38,80.29,80.38,212900.0,58.4601,58.482,58.4165,58.482,212900.0
2014-04-01 15:40:00,80.38,80.39,80.25,80.28,159600.0,58.482,58.4892,58.3874,58.4092,159600.0
2014-04-01 15:45:00,80.28,80.32,80.27,80.3,170000.0,58.4092,58.4383,58.4019,58.4238,170000.0
2014-04-01 15:50:00,80.3,80.3,80.26,80.26,220100.0,58.4238,58.4238,58.3947,58.3947,220100.0
2014-04-01 15:55:00,80.27,80.35,80.21,80.35,725000.0,58.4019,58.4601,58.3583,58.4601,725000.0
2014-04-02 09:30:00,80.19,80.28,79.88,80.08,240900.0,58.3437,58.4092,58.1182,58.2637,240900.0
2014-04-02 09:35:00,80.08,80.09,79.91,80.0,82000.0,58.2637,58.271,58.14,58.2055,82000.0
2014-04-02 09:40:00,79.98,80.04,79.82,80.0,109000.0,58.1909,58.2346,58.0745,58.2055,109000.0
2014-04-02 09:45:00,79.99,80.14,79.9,79.95,159500.0,58.1982,58.3073,58.1327,58.1691,159500.0
2014-04-02 09:50:00,79.96,80.06,79.92,79.99,122600.0,58.1764,58.2491,58.1473,58.1982,122600.0
2014-04-02 09:55:00,79.98,80.08,79.87,79.89,84400.0,58.1909,58.2637,58.1109,58.1255,84400.0
2014-04-02 10:00:00,79.89,79.95,79.84,79.86,106600.0,58.1255,58.1691,58.0891,58.1036,106600.0
2014-04-02 10:05:00,79.85,79.91,79.8,79.89,119100.0,58.0964,58.14,58.06,58.1255,119100.0
2014-04-02 10:10:00,79.9,79.93,79.83,79.93,96800.0,58.1327,58.1546,58.0818,58.1546,96800.0
2014-04-02 10:15:00,79.93,79.97,79.85,79.87,80600.0,58.1546,58.1837,58.0964,58.1109,80600.0
2014-04-02 10:20:00,79.86,79.95,79.86,79.88,65500.0,58.1036,58.1691,58.1036,58.1182,65500.0
2014-04-02 10:25:00,79.89,79.96,79.85,79.95,80100.0,58.1255,58.1764,58.0964,58.1691,80100.0
2014-04-02 10:30:00,79.95,80.04,79.93,80.02,96200.0,58.1691,58.2346,58.1546,58.22,96200.0
2014-04-02 10:35:00,80.02,80.14,80.01,80.11,65700.0,58.22,58.3073,58.2128,58.2855,65700.0
2014-04-02 10:40:00,80.1,80.11,80.02,80.08,38700.0,58.2782,58.2855,58.22,58.2637,38700.0
2014-04-02 10:45:00,80.07,80.09,80.05,80.08,22100.0,58.2564,58.271,58.2419,58.2637,22100.0
2014-04-02 10:50:00,80.09,80.13,80.06,80.12,37200.0,58.271,58.3001,58.2491,58.2928,37200.0
2014-04-02 10:55:00,80.13,80.17,80.12,80.13,45100.0,58.3001,58.3292,58.2928,58.3001,45100.0
2014-04-02 11:00:00,80.13,80.15,80.1,80.11,50500.0,58.3001,58.3146,58.2782,58.2855,50500.0
2014-04-02 11:05:00,80.11,80.16,80.1,80.13,43500.0,58.2855,58.3219,58.2782,58.3001,43500.0
2014-04-02 11:10:00,80.12,80.18,80.11,80.17,37200.0,58.2928,58.3365,58.2855,58.3292,37200.0
2014-04-02 11:15:00,80.18,80.25,80.16,80.25,66600.0,58.3365,58.3874,58.3219,58.3874,66600.0
2014-04-02 11:20:00,80.24,80.32,80.23,80.31,60000.0,58.3801,58.4383,58.3728,58.431,60000.0
2014-04-02 11:25:00,80.31,80.31,80.25,80.27,47300.0,58.431,58.431,58.3874,58.4019,47300.0
2014-04-02 11:30:00,80.27,80.29,80.24,80.26,40800.0,58.4019,58.4165,58.3801,58.3947,40800.0
2014-04-02 11:35:00,80.26,80.29,80.26,80.28,28500.0,58.3947,58.4165,58.3947,58.4092,28500.0
2014-04-02 11:40:00,80.29,80.33,80.28,80.3,36100.0,58.4165,58.4456,58.4092,58.4238,36100.0
2014-04-02 11:45:00,80.3,80.3,80.22,80.23,31400.0,58.4238,58.4238,58.3656,58.3728,31400.0
2014-04-02 11:50:00,80.22,80.29,80.22,80.28,14400.0,58.3656,58.4165,58.3656,58.4092,14400.0
2014-04-02 11:55:00,80.28,80.29,80.24,80.26,24000.0,58.4092,58.4165,58.3801,58.3947,24000.0
2014-04-02 12:00:00,80.27,80.31,80.15,80.16,66600.0,58.4019,58.431,58.3146,58.3219,66600.0
2014-04-02 12:05:00,80.15,80.18,80.11,80.12,26000.0,58.3146,58.3365,58.2855,58.2928,26000.0
2014-04-02 12:10:00,80.12,80.12,80.07,80.08,36700.0,58.2928,58.2928,58.2564,58.2637,36700.0
2014-04-02 12:15:00,80.08,80.14,80.08,80.13,45000.0,58.2637,58.3073,58.2637,58.3001,45000.0
2014-04-02 12:20:00,80.12,80.14,80.1,80.13,41900.0,58.2928,58.3073,58.2782,58.3001,41900.0
2014-04-02 12:25:00,80.12,80.17,80.11,80.15,33500.0,58.2928,58.3292,58.2855,58.3146,33500.0
2014-04-02 12:30:00,80.14,80.14,80.11,80.12,10900.0,58.3073,58.3073,58.2855,58.2928,10900.0
2014-04-02 12:35:00,80.13,80.13,80.11,80.12,23700.0,58.3001,58.3001,58.2855,58.2928,23700.0
2014-04-02 12:40:00,80.12,80.13,80.09,80.09,28500.0,58.2928,58.3001,58.271,58.271,28500.0
2014-04-02 12:45:00,80.09,80.09,80.07,80.07,18900.0,58.271,58.271,58.2564,58.2564,18900.0
2014-04-02 12:50:00,80.07,80.08,80.04,80.05,47300.0,58.2564,58.2637,58.2346,58.2419,47300.0
2014-04-02 12:55:00,80.05,80.06,80.02,80.06,51500.0,58.2419,58.2491,58.22,58.2491,51500.0
2014-04-02 13:00:00,80.06,80.08,80.03,80.08,61700.0,58.2491,58.2637,58.2273,58.2637,61700.0
2014-04-02 13:05:00,80.08,80.1,80.02,80.06,52000.0,58.2637,58.2782,58.22,58.2491,52000.0
2014-04-02 13:10:00,80.05,80.07,80.04,80.07,34600.0,58.2419,58.2564,58.2346,58.2564,34600.0
2014-04-02 13:15:00,80.08,80.09,80.06,80.07,37200.0,58.2637,58.271,58.2491,58.2564,37200.0
2014-04-02 13:20:00,80.07,80.09,80.05,80.07,27800.0,58.2564,58.271,58.2419,58.2564,27800.0
2014-04-02 13:25:00,80.07,80.08,80.05,80.06,22600.0,58.2564,58.2637,58.2419,58.2491,22600.0
2014-04-02 13:30:00,80.06,80.06,80.01,80.03,104500.0,58.2491,58.2491,58.2128,58.2273,104500.0
2014-04-02 13:35:00,80.02,80.03,79.98,79.99,34800.0,58.22,58.2273,58.1909,58.1982,34800.0
2014-04-02 13:40:00,80.0,80.04,79.99,80.04,59100.0,58.2055,58.2346,58.1982,58.2346,59100.0
2014-04-02 13:45:00,80.03,80.04,80.01,80.01,56800.0,58.2273,58.2346,58.2128,58.2128,56800.0
2014-04-02 13:50:00,80.01,80.04,80.01,80.04,44400.0,58.2128,58.2346,58.2128,58.2346,44400.0
2014-04-02 13:55:00,80.03,80.06,80.01,80.05,47700.0,58.2273,58.2491,58.2128,58.2419,47700.0
2014-04-02 14:00:00,80.06,80.09,80.04,80.05,51400.0,58.2491,58.271,58.2346,58.2419,51400.0
2014-04-02 14:05:00,80.04,80.07,80.02,80.02,44600.0,58.2346,58.2564,58.22,58.22,44600.0
2014-04-02 14:10:00,80.02,80.07,80.02,80.06,40100.0,58.22,58.2564,58.22,58.2491,40100.0
2014-04-02 14:15:00,80.06,80.07,80.05,80.06,47200.0,58.2491,58.2564,58.2419,58.2491,47200.0
2014-04-02 14:20:00,80.06,80.07,80.05,80.06,35000.0,58.2491,58.2564,58.2419,58.2491,35000.0
2014-04-02 14:25:00,80.06,80.07,80.04,80.07,56100.0,58.2491,58.2564,58.2346,58.2564,56100.0
2014-04-02 14:30:00,80.06,80.07,80.03,80.05,68900.0,58.2491,58.2564,58.2273,58.2419,68900.0
2014-04-02 14:35:00,80.06,80.06,80.02,80.03,40400.0,58.2491,58.2491,58.22,58.2273,40400.0
2014-04-02 14:40:00,80.04,80.06,80.02,80.06,38800.0,58.2346,58.2491,58.22,58.2491,38800.0
2014-04-02 14:45:00,80.06,80.09,80.06,80.06,46100.0,58.2491,58.271,58.2491,58.2491,46100.0
2014-04-02 14:50:00,80.06,80.08,80.06,80.06,32000.0,58.2491,58.2637,58.2491,58.2491,32000.0
2014-04-02 14:55:00,80.06,80.08,80.05,80.08,76500.0,58.2491,58.2637,58.2419,58.2637,76500.0
2014-04-02 15:00:00,80.08,80.09,80.01,80.05,104100.0,58.2637,58.271,58.2128,58.2419,104100.0
2014-04-02 15:05:00,80.05,80.11,80.04,80.09,69800.0,58.2419,58.2855,58.2346,58.271,69800.0
2014-04-02 15:10:00,80.09,80.14,80.08,80.12,68300.0,58.271,58.3073,58.2637,58.2928,68300.0
2014-04-02 15:15:00,80.13,80.13,80.06,80.09,115200.0,58.3001,58.3001,58.2491,58.271,115200.0
2014-04-02 15:20:00,80.09,80.09,80.06,80.07,48900.0,58.271,58.271,58.2491,58.2564,48900.0
2014-04-02 15:25:00,80.08,80.16,80.05,80.16,100300.0,58.2637,58.3219,58.2419,58.3219,100300.0
2014-04-02 15:30:00,80.16,80.2,80.15,80.18,126300.0,58.3219,58.351,58.3146,58.3365,126300.0
2014-04-02 15:35:00,80.18,80.2,80.16,80.19,82000.0,58.3365,58.351,58.3219,58.3437,82000.0
2014-04-02 15:40:00,80.19,80.28,80.18,80.27,106900.0,58.3437,58.4092,58.3365,58.4019,106900.0
2014-04-02 15:45:00,80.27,80.28,80.15,80.16,126500.0,58.4019,58.4092,58.3146,58.3219,126500.0
2014-04-02 15:50:00,80.15,80.18,80.13,80.16,147500.0,58.3146,58.3365,58.3001,58.3219,147500.0
2014-04-02 15:55:00,80.16,80.16,80.04,80.13,612300.0,58.3219,58.3219,58.2346,58.3001,612300.0
2014-04-03 09:30:00,80.28,80.58,80.18,80.56,175000.0,58.4092,58.6275,58.3365,58.6129,175000.0
2014-04-03 09:35:00,80.55,80.57,80.3,80.3,68400.0,58.6057,58.6202,58.4238,58.4238,68400.0
2014-04-03 09:40:00,80.31,80.33,80.1,80.16,77300.0,58.431,58.4456,58.2782,58.3219,77300.0
2014-04-03 09:45:00,80.17,80.19,80.05,80.08,70400.0,58.3292,58.3437,58.2419,58.2637,70400.0
2014-04-03 09:50:00,80.08,80.1,79.96,79.96,62800.0,58.2637,58.2782,58.1764,58.1764,62800.0
2014-04-03 09:55:00,79.97,80.08,79.96,80.07,46700.0,58.1837,58.2637,58.1764,58.2564,46700.0
2014-04-03 10:00:00,80.07,80.1,79.97,79.99,46500.0,58.2564,58.2782,58.1837,58.1982,46500.0
2014-04-03 10:05:00,79.99,80.08,79.94,80.05,61800.0,58.1982,58.2637,58.1618,58.2419,61800.0
2014-04-03 10:10:00,80.04,80.08,80.03,80.07,40200.0,58.2346,58.2637,58.2273,58.2564,40200.0
2014-04-03 10:15:00,80.08,80.17,80.07,80.17,29600.0,58.2637,58.3292,58.2564,58.3292,29600.0
2014-04-03 10:20:00,80.17,80.23,80.17,80.21,46000.0,58.3292,58.3728,58.3292,58.3583,46000.0
2014-04-03 10:25:00,80.21,80.29,80.18,80.27,51800.0,58.3583,58.4165,58.3365,58.4019,51800.0
2014-04-03 10:30:00,80.28,80.33,80.23,80.24,66700.0,58.4092,58.4456,58.3728,58.3801,66700.0
2014-04-03 10:35:00,80.24,80.24,80.12,80.21,53100.0,58.3801,58.3801,58.2928,58.3583,53100.0
2014-04-03 10:40:00,80.22,80.26,80.15,80.15,68200.0,58.3656,58.3947,58.3146,58.3146,68200.0
2014-04-03 10:45:00,80.16,80.17,80.11,80.14,50300.0,58.3219,58.3292,58.2855,58.3073,50300.0
2014-04-03 10:50:00,80.14,80.15,80.13,80.13,30700.0,58.3073,58.3146,58.3001,58.3001,30700.0
2014-04-03 10:55:00,80.13,80.15,80.1,80.14,36800.0,58.3001,58.3146,58.2782,58.3073,36800.0
2014-04-03 11:00:00,80.14,80.15,80.12,80.14,31500.0,58.3073,58.3146,58.2928,58.3073,31500.0
2014-04-03 11:05:00,80.14,80.14,80.1,80.1,23800.0,58.3073,58.3073,58.2782,58.2782,23800.0
2014-04-03 11:10:00,80.1,80.1,80.06,80.08,33000.0,58.2782,58.2782,58.2491,58.2637,33000.0
2014-04-03 11:15:00,80.07,80.12,80.06,80.11,44200.0,58.2564,58.2928,58.2491,58.2855,44200.0
2014-04-03 11:20:00,80.11,80.15,80.1,80.12,35900.0,58.2855,58.3146,58.2782,58.2928,35900.0
2014-04-03 11:25:00,80.12,80.16,80.1,80.12,41200.0,58.2928,58.3219,58.2782,58.2928,41200.0
2014-04-03 11:30:00,80.13,80.14,80.09,80.13,50000.0,58.3001,58.3073,58.271,58.3001,50000.0
2014-04-03 11:35:00,80.12,80.15,80.12,80.13,43400.0,58.2928,58.3146,58.2928,58.3001,43400.0
2014-04-03 11:40:00,80.14,80.15,80.11,80.13,31500.0,58.3073,58.3146,58.2855,58.3001,31500.0
2014-04-03 11:45:00,80.13,80.15,80.11,80.13,29000.0,58.3001,58.3146,58.2855,58.3001,29000.0
2014-04-03 11:50:00,80.12,80.13,80.09,80.1,30500.0,58.2928,58.3001,58.271,58.2782,30500.0
2014-04-03 11:55:00,80.1,80.15,80.04,80.06,41600.0,58.2782,58.3146,58.2346,58.2491,41600.0
2014-04-03 12:00:00,80.06,80.09,80.04,80.07,31000.0,58.2491,58.271,58.2346,58.2564,31000.0
2014-04-03 12:05:00,80.06,80.09,80.04,80.07,41700.0,58.2491,58.271,58.2346,58.2564,41700.0
2014-04-03 12:10:00,80.08,80.11,80.07,80.09,39100.0,58.2637,58.2855,58.2564,58.271,39100.0
2014-04-03 12:15:00,80.09,80.09,80.03,80.06,52400.0,58.271,58.271,58.2273,58.2491,52400.0
2014-04-03 12:20:00,80.05,80.06,80.04,80.05,21300.0,58.2419,58.2491,58.2346,58.2419,21300.0
2014-04-03 12:25:00,80.05,80.06,80.02,80.02,18900.0,58.2419,58.2491,58.22,58.22,18900.0
2014-04-03 12:30:00,80.02,80.05,80.01,80.03,30600.0,58.22,58.2419,58.2128,58.2273,30600.0
2014-04-03 12:35:00,80.02,80.04,79.97,79.98,41500.0,58.22,58.2346,58.1837,58.1909,41500.0
2014-04-03 12:40:00,79.98,80.03,79.97,79.98,34400.0,58.1909,58.2273,58.1837,58.1909,34400.0
2014-04-03 12:45:00,79.97,80.0,79.96,79.97,71100.0,58.1837,58.2055,58.1764,58.1837,71100.0
2014-04-03 12:50:00,79.97,80.0,79.96,79.98,29800.0,58.1837,58.2055,58.1764,58.1909,29800.0
2014-04-03 12:55:00,79.98,80.0,79.96,79.96,34100.0,58.1909,58.2055,58.1764,58.1764,34100.0
2014-04-03 13:00:00,79.96,79.98,79.94,79.94,53900.0,58.1764,58.1909,58.1618,58.1618,53900.0
2014-04-03 13:05:00,79.94,79.98,79.93,79.93,48800.0,58.1618,58.1909,58.1546,58.1546,48800.0
2014-04-03 13:10:00,79.93,80.01,79.93,80.0,50300.0,58.1546,58.2128,58.1546,58.2055,50300.0
2014-04-03 13:15:00,79.99,79.99,79.94,79.98,52300.0,58.1982,58.1982,58.1618,58.1909,52300.0
2014-04-03 13:20:00,79.99,80.06,79.98,80.04,31800.0,58.1982,58.2491,58.1909,58.2346,31800.0
2014-04-03 13:25:00,80.05,80.07,79.99,80.07,63100.0,58.2419,58.2564,58.1982,58.2564,63100.0
2014-04-03 13:30:00,80.07,80.12,80.06,80.12,47700.0,58.2564,58.2928,58.2491,58.2928,47700.0
2014-04-03 13:35:00,80.11,80.12,80.06,80.11,26100.0,58.2855,58.2928,58.2491,58.2855,26100.0
2014-04-03 13:40:00,80.11,80.13,80.05,80.07,41800.0,58.2855,58.3001,58.2419,58.2564,41800.0
2014-04-03 13:45:00,80.07,80.09,80.05,80.07,21800.0,58.2564,58.271,58.2419,58.2564,21800.0
2014-04-03 13:50:00,80.06,80.11,80.06,80.09,26800.0,58.2491,58.2855,58.2491,58.271,26800.0
2014-04-03 13:55:00,80.1,80.1,80.04,80.05,38700.0,58.2782,58.2782,58.2346,58.2419,38700.0
2014-04-03 14:00:00,80.06,80.06,80.05,80.05,14900.0,58.2491,58.2491,58.2419,58.2419,14900.0
2014-04-03 14:05:00,80.06,80.07,80.04,80.07,80300.0,58.2491,58.2564,58.2346,58.2564,80300.0
2014-04-03 14:10:00,80.07,80.09,80.06,80.08,22800.0,58.2564,58.271,58.2491,58.2637,22800.0
2014-04-03 14:15:00,80.07,80.08,80.06,80.06,44200.0,58.2564,58.2637,58.2491,58.2491,44200.0
2014-04-03 14:20:00,80.06,80.09,80.06,80.08,28000.0,58.2491,58.271,58.2491,58.2637,28000.0
2014-04-03 14:25:00,80.08,80.09,80.05,80.06,59400.0,58.2637,58.271,58.2419,58.2491,59400.0
2014-04-03 14:30:00,80.06,80.09,80.04,80.09,79100.0,58.2491,58.271,58.2346,58.271,79100.0
2014-04-03 14:35:00,80.09,80.09,80.04,80.06,74500.0,58.271,58.271,58.2346,58.2491,74500.0
2014-04-03 14:40:00,80.07,80.14,80.07,80.09,77900.0,58.2564,58.3073,58.2564,58.271,77900.0
2014-04-03 14:45:00,80.09,80.1,80.05,80.06,86500.0,58.271,58.2782,58.2419,58.2491,86500.0
2014-04-03 14:50:00,80.06,80.08,80.05,80.06,94600.0,58.2491,58.2637,58.2419,58.2491,94600.0
2014-04-03 14:55:00,80.06,80.09,80.04,80.06,113000.0,58.2491,58.271,58.2346,58.2491,113000.0
2014-04-03 15:00:00,80.06,80.09,80.04,80.05,126000.0,58.2491,58.271,58.2346,58.2419,126000.0
2014-04-03 15:05:00,80.06,80.11,80.06,80.11,65300.0,58.2491,58.2855,58.2491,58.2855,65300.0
2014-04-03 15:10:00,80.11,80.15,80.11,80.11,70100.0,58.2855,58.3146,58.2855,58.2855,70100.0
2014-04-03 15:15:00,80.11,80.17,80.1,80.14,103400.0,58.2855,58.3292,58.2782,58.3073,103400.0
2014-04-03 15:20:00,80.14,80.18,80.12,80.15,72200.0,58.3073,58.3365,58.2928,58.3146,72200.0
2014-04-03 15:25:00,80.15,80.21,80.14,80.2,83400.0,58.3146,58.3583,58.3073,58.351,83400.0
2014-04-03 15:30:00,80.2,80.21,80.15,80.17,69400.0,58.351,58.3583,58.3146,58.3292,69400.0
2014-04-03 15:35:00,80.17,80.18,80.12,80.14,77400.0,58.3292,58.3365,58.2928,58.3073,77400.0
2014-04-03 15:40:00,80.15,80.16,80.11,80.14,144700.0,58.3146,58.3219,58.2855,58.3073,144700.0
2014-04-03 15:45:00,80.14,80.16,80.11,80.14,157800.0,58.3073,58.3219,58.2855,58.3073,157800.0
2014-04-03 15:50:00,80.13,80.14,80.08,80.09,146500.0,58.3001,58.3073,58.2637,58.271,146500.0
2014-04-03 15:55:00,80.08,80.12,80.06,80.11,307200.0,58.2637,58.2928,58.2491,58.2855,307200.0
2014-04-04 09:30:00,80.47,80.55,80.21,80.32,246600.0,58.5474,58.6057,58.3583,58.4383,246600.0
2014-04-04 09:35:00,80.32,80.56,80.31,80.54,54300.0,58.4383,58.6129,58.431,58.5984,54300.0
2014-04-04 09:40:00,80.53,80.53,80.26,80.27,89700.0,58.5911,58.5911,58.3947,58.4019,89700.0
2014-04-04 09:45:00,80.25,80.29,80.16,80.21,99800.0,58.3874,58.4165,58.3219,58.3583,99800.0
2014-04-04 09:50:00,80.21,80.28,80.12,80.24,82300.0,58.3583,58.4092,58.2928,58.3801,82300.0
2014-04-04 09:55:00,80.23,80.24,80.03,80.06,99400.0,58.3728,58.3801,58.2273,58.2491,99400.0
2014-04-04 10:00:00,80.06,80.24,80.03,80.12,75900.0,58.2491,58.3801,58.2273,58.2928,75900.0
2014-04-04 10:05:00,80.13,80.22,80.08,80.19,71800.0,58.3001,58.3656,58.2637,58.3437,71800.0
2014-04-04 10:10:00,80.2,80.27,80.18,80.27,60800.0,58.351,58.4019,58.3365,58.4019,60800.0
2014-04-04 10:15:00,80.26,80.32,80.2,80.3,84200.0,58.3947,58.4383,58.351,58.4238,84200.0
2014-04-04 10:20:00,80.3,80.32,80.18,80.2,61600.0,58.4238,58.4383,58.3365,58.351,61600.0
2014-04-04 10:25:00,80.19,80.22,80.13,80.18,72600.0,58.3437,58.3656,58.3001,58.3365,72600.0
2014-04-04 10:30:00,80.18,80.36,80.18,80.29,80000.0,58.3365,58.4674,58.3365,58.4165,80000.0
2014-04-04 10:35:00,80.29,80.3,80.23,80.29,61300.0,58.4165,58.4238,58.3728,58.4165,61300.0
2014-04-04 10:40:00,80.28,80.32,80.26,80.29,67000.0,58.4092,58.4383,58.3947,58.4165,67000.0
2014-04-04 10:45:00,80.29,80.38,80.29,80.36,46700.0,58.4165,58.482,58.4165,58.4674,46700.0
2014-04-04 10:50:00,80.37,80.43,80.34,80.42,51300.0,58.4747,58.5183,58.4529,58.5111,51300.0
2014-04-04 10:55:00,80.42,80.44,80.33,80.34,85800.0,58.5111,58.5256,58.4456,58.4529,85800.0
2014-04-04 11:00:00,80.34,80.36,80.32,80.36,56100.0,58.4529,58.4674,58.4383,58.4674,56100.0
2014-04-04 11:05:00,80.36,80.41,80.27,80.28,82700.0,58.4674,58.5038,58.4019,58.4092,82700.0
2014-04-04 11:10:00,80.28,80.37,80.26,80.33,66600.0,58.4092,58.4747,58.3947,58.4456,66600.0
2014-04-04 11:15:00,80.32,80.33,80.26,80.33,42600.0,58.4383,58.4456,58.3947,58.4456,42600.0
2014-04-04 11:20:00,80.32,80.41,80.32,80.39,49300.0,58.4383,58.5038,58.4383,58.4892,49300.0
2014-04-04 11:25:00,80.38,80.46,80.37,80.44,134200.0,58.482,58.5402,58.4747,58.5256,134200.0
2014-04-04 11:30:00,80.45,80.46,80.32,80.34,245100.0,58.5329,58.5402,58.4383,58.4529,245100.0
2014-04-04 11:35:00,80.35,80.35,80.26,80.28,68200.0,58.4601,58.4601,58.3947,58.4092,68200.0
2014-04-04 11:40:00,80.28,80.3,80.19,80.2,78700.0,58.4092,58.4238,58.3437,58.351,78700.0
2014-04-04 11:45:00,80.19,80.21,80.07,80.12,148200.0,58.3437,58.3583,58.2564,58.2928,148200.0
2014-04-04 11:50:00,80.14,80.27,80.14,80.26,132900.0,58.3073,58.4019,58.3073,58.3947,132900.0
2014-04-04 11:55:00,80.26,80.28,80.19,80.24,64800.0,58.3947,58.4092,58.3437,58.3801,64800.0
2014-04-04 12:00:00,80.24,80.31,80.21,80.21,98000.0,58.3801,58.431,58.3583,58.3583,98000.0
2014-04-04 12:05:00,80.19,80.22,80.15,80.22,54300.0,58.3437,58.3656,58.3146,58.3656,54300.0
2014-04-04 12:10:00,80.22,80.27,80.2,80.26,74000.0,58.3656,58.4019,58.351,58.3947,74000.0
2014-04-04 12:15:00,80.26,80.34,80.25,80.26,49700.0,58.3947,58.4529,58.3874,58.3947,49700.0
2014-04-04 12:20:00,80.26,80.32,80.24,80.25,50100.0,58.3947,58.4383,58.3801,58.3874,50100.0
2014-04-04 12:25:00,80.25,80.27,80.23,80.26,51100.0,58.3874,58.4019,58.3728,58.3947,51100.0
2014-04-04 12:30:00,80.26,80.3,80.24,80.24,48600.0,58.3947,58.4238,58.3801,58.3801,48600.0
2014-04-04 12:35:00,80.24,80.27,80.23,80.23,35800.0,58.3801,58.4019,58.3728,58.3728,35800.0
2014-04-04 12:40:00,80.23,80.25,80.18,80.2,29000.0,58.3728,58.3874,58.3365,58.351,29000.0
2014-04-04 12:45:00,80.2,80.22,80.11,80.12,42300.0,58.351,58.3656,58.2855,58.2928,42300.0
2014-04-04 12:50:00,80.12,80.12,80.06,80.09,55000.0,58.2928,58.2928,58.2491,58.271,55000.0
2014-04-04 12:55:00,80.09,80.09,79.98,80.02,102000.0,58.271,58.271,58.1909,58.22,102000.0
2014-04-04 13:00:00,80.01,80.08,80.01,80.05,73300.0,58.2128,58.2637,58.2128,58.2419,73300.0
2014-04-04 13:05:00,80.06,80.08,80.0,80.04,65100.0,58.2491,58.2637,58.2055,58.2346,65100.0
2014-04-04 13:10:00,80.04,80.11,80.01,80.07,48300.0,58.2346,58.2855,58.2128,58.2564,48300.0
2014-04-04 13:15:00,80.07,80.1,80.03,80.04,40400.0,58.2564,58.2782,58.2273,58.2346,40400.0
2014-04-04 13:20:00,80.05,80.1,80.04,80.09,54900.0,58.2419,58.2782,58.2346,58.271,54900.0
2014-04-04 13:25:00,80.09,80.11,80.04,80.04,41300.0,58.271,58.2855,58.2346,58.2346,41300.0
2014-04-04 13:30:00,80.03,80.06,80.0,80.0,50100.0,58.2273,58.2491,58.2055,58.2055,50100.0
2014-04-04 13:35:00,80.0,80.01,79.95,79.95,48900.0,58.2055,58.2128,58.1691,58.1691,48900.0
2014-04-04 13:40:00,79.95,79.98,79.93,79.96,40100.0,58.1691,58.1909,58.1546,58.1764,40100.0
2014-04-04 13:45:00,79.96,79.98,79.91,79.95,45200.0,58.1764,58.1909,58.14,58.1691,45200.0
2014-04-04 13:50:00,79.95,79.97,79.91,79.92,30400.0,58.1691,58.1837,58.14,58.1473,30400.0
2014-04-04 13:55:00,79.92,79.92,79.79,79.83,107000.0,58.1473,58.1473,58.0527,58.0818,107000.0
2014-04-04 14:00:00,79.83,79.93,79.83,79.89,57000.0,58.0818,58.1546,58.0818,58.1255,57000.0
2014-04-04 14:05:00,79.89,79.91,79.88,79.88,49400.0,58.1255,58.14,58.1182,58.1182,49400.0
2014-04-04 14:10:00,79.89,79.92,79.86,79.87,72200.0,58.1255,58.1473,58.1036,58.1109,72200.0
2014-04-04 14:15:00,79.87,79.96,79.87,79.92,77100.0,58.1109,58.1764,58.1109,58.1473,77100.0
2014-04-04 14:20:00,79.92,79.92,79.88,79.88,59700.0,58.1473,58.1473,58.1182,58.1182,59700.0
2014-04-04 14:25:00,79.89,79.91,79.83,79.84,83800.0,58.1255,58.14,58.0818,58.0891,83800.0
2014-04-04 14:30:00,79.84,79.91,79.84,79.86,76700.0,58.0891,58.14,58.0891,58.1036,76700.0
2014-04-04 14:35:00,79.86,79.86,79.81,79.86,122400.0,58.1036,58.1036,58.0673,58.1036,122400.0
2014-04-04 14:40:00,79.85,79.89,79.84,79.88,57700.0,58.0964,58.1255,58.0891,58.1182,57700.0
2014-04-04 14:45:00,79.88,79.91,79.86,79.89,78800.0,58.1182,58.14,58.1036,58.1255,78800.0
2014-04-04 14:50:00,79.9,79.92,79.84,79.85,110300.0,58.1327,58.1473,58.0891,58.0964,110300.0
2014-04-04 14:55:00,79.84,79.86,79.81,79.86,86300.0,58.0891,58.1036,58.0673,58.1036,86300.0
2014-04-04 15:00:00,79.86,79.9,79.84,79.86,204600.0,58.1036,58.1327,58.0891,58.1036,204600.0
2014-04-04 15:05:00,79.86,79.88,79.84,79.86,168400.0,58.1036,58.1182,58.0891,58.1036,168400.0
2014-04-04 15:10:00,79.86,79.87,79.82,79.85,158400.0,58.1036,58.1109,58.0745,58.0964,158400.0
2014-04-04 15:15:00,79.85,79.87,79.8,79.87,174600.0,58.0964,58.1109,58.06,58.1109,174600.0
2014-04-04 15:20:00,79.88,79.96,79.86,79.93,83000.0,58.1182,58.1764,58.1036,58.1546,83000.0
2014-04-04 15:25:00,79.92,80.03,79.92,79.95,136300.0,58.1473,58.2273,58.1473,58.1691,136300.0
2014-04-04 15:30:00,79.95,79.97,79.91,79.91,138300.0,58.1691,58.1837,58.14,58.14,138300.0
2014-04-04 15:35:00,79.91,79.94,79.91,79.92,132700.0,58.14,58.1618,58.14,58.1473,132700.0
2014-04-04 15:40:00,79.92,79.94,79.91,79.92,150900.0,58.1473,58.1618,58.14,58.1473,150900.0
2014-04-04 15:45:00,79.92,79.95,79.84,79.93,230100.0,58.1473,58.1691,58.0891,58.1546,230100.0
2014-04-04 15:50:00,79.93,79.94,79.83,79.88,211100.0,58.1546,58.1618,58.0818,58.1182,211100.0
2014-04-04 15:55:00,79.89,79.89,79.75,79.77,553900.0,58.1255,58.1255,58.0236,58.0381,553900.0
2014-04-07 09:30:00,80.02,80.19,79.93,80.14,314200.0,58.22,58.3437,58.1546,58.3073,314200.0
2014-04-07 09:35:00,80.11,80.28,80.03,80.24,157800.0,58.2855,58.4092,58.2273,58.3801,157800.0
2014-04-07 09:40:00,80.25,80.41,80.24,80.35,252200.0,58.3874,58.5038,58.3801,58.4601,252200.0
2014-04-07 09:45:00,80.35,80.36,80.22,80.23,150100.0,58.4601,58.4674,58.3656,58.3728,150100.0
2014-04-07 09:50:00,80.23,80.27,80.19,80.25,118100.0,58.3728,58.4019,58.3437,58.3874,118100.0
2014-04-07 09:55:00,80.26,80.3,80.2,80.26,161900.0,58.3947,58.4238,58.351,58.3947,161900.0
2014-04-07 10:00:00,80.28,80.36,80.24,80.25,205400.0,58.4092,58.4674,58.3801,58.3874,205400.0
2014-04-07 10:05:00,80.25,80.28,80.21,80.24,131800.0,58.3874,58.4092,58.3583,58.3801,131800.0
2014-04-07 10:10:00,80.23,80.28,80.21,80.25,621400.0,58.3728,58.4092,58.3583,58.3874,621400.0
2014-04-07 10:15:00,80.25,80.4,80.21,80.33,273100.0,58.3874,58.4965,58.3583,58.4456,273100.0
2014-04-07 10:20:00,80.32,80.42,80.29,80.32,236900.0,58.4383,58.5111,58.4165,58.4383,236900.0
2014-04-07 10:25:00,80.32,80.39,80.3,80.36,68300.0,58.4383,58.4892,58.4238,58.4674,68300.0
2014-04-07 10:30:00,80.36,80.36,80.25,80.31,124100.0,58.4674,58.4674,58.3874,58.431,124100.0
2014-04-07 10:35:00,80.32,80.48,80.32,80.48,85200.0,58.4383,58.5547,58.4383,58.5547,85200.0
2014-04-07 10:40:00,80.48,80.48,80.41,80.44,80900.0,58.5547,58.5547,58.5038,58.5256,80900.0
2014-04-07 10:45:00,80.44,80.49,80.41,80.49,79700.0,58.5256,58.562,58.5038,58.562,79700.0
2014-04-07 10:50:00,80.48,80.58,80.42,80.56,192200.0,58.5547,58.6275,58.5111,58.6129,192200.0
2014-04-07 10:55:00,80.57,80.6,80.44,80.44,143000.0,58.6202,58.642,58.5256,58.5256,143000.0
2014-04-07 11:00:00,80.46,80.5,80.4,80.49,106700.0,58.5402,58.5693,58.4965,58.562,106700.0
2014-04-07 11:05:00,80.49,80.57,80.47,80.56,104800.0,58.562,58.6202,58.5474,58.6129,104800.0
2014-04-07 11:10:00,80.56,80.6,80.56,80.58,88300.0,58.6129,58.642,58.6129,58.6275,88300.0
2014-04-07 11:15:00,80.58,80.61,80.55,80.61,70100.0,58.6275,58.6493,58.6057,58.6493,70100.0
2014-04-07 11:20:00,80.61,80.73,80.61,80.66,121300.0,58.6493,58.7366,58.6493,58.6857,121300.0
2014-04-07 11:25:00,80.66,80.68,80.59,80.65,97600.0,58.6857,58.7002,58.6348,58.6784,97600.0
2014-04-07 11:30:00,80.64,80.69,80.63,80.64,72200.0,58.6711,58.7075,58.6639,58.6711,72200.0
2014-04-07 11:35:00,80.64,80.67,80.51,80.53,84800.0,58.6711,58.693,58.5765,58.5911,84800.0
2014-04-07 11:40:00,80.54,80.65,80.54,80.62,55700.0,58.5984,58.6784,58.5984,58.6566,55700.0
2014-04-07 11:45:00,80.62,80.65,80.6,80.61,56200.0,58.6566,58.6784,58.642,58.6493,56200.0
2014-04-07 11:50:00,80.6,80.66,80.56,80.63,71000.0,58.642,58.6857,58.6129,58.6639,71000.0
2014-04-07 11:55:00,80.63,80.73,80.61,80.72,68600.0,58.6639,58.7366,58.6493,58.7293,68600.0
2014-04-07 12:00:00,80.71,80.79,80.7,80.78,141500.0,58.7221,58.7803,58.7148,58.773,141500.0
2014-04-07 12:05:00,80.78,80.83,80.75,80.75,75600.0,58.773,58.8094,58.7512,58.7512,75600.0
2014-04-07 12:10:00,80.76,80.76,80.69,80.72,107000.0,58.7584,58.7584,58.7075,58.7293,107000.0
2014-04-07 12:15:00,80.72,80.74,80.68,80.69,113000.0,58.7293,58.7439,58.7002,58.7075,113000.0
2014-04-07 12:20:00,80.68,80.73,80.67,80.71,89600.0,58.7002,58.7366,58.693,58.7221,89600.0
2014-04-07 12:25:00,80.71,80.76,80.7,80.7,44400.0,58.7221,58.7584,58.7148,58.7148,44400.0
2014-04-07 12:30:00,80.71,80.76,80.69,80.75,71100.0,58.7221,58.7584,58.7075,58.7512,71100.0
2014-04-07 12:35:00,80.74,80.79,80.73,80.77,70100.0,58.7439,58.7803,58.7366,58.7657,70100.0
2014-04-07 12:40:00,80.77,80.78,80.72,80.74,46700.0,58.7657,58.773,58.7293,58.7439,46700.0
2014-04-07 12:45:00,80.74,80.81,80.74,80.8,44200.0,58.7439,58.7948,58.7439,58.7875,44200.0
2014-04-07 12:50:00,80.8,80.81,80.75,80.78,49100.0,58.7875,58.7948,58.7512,58.773,49100.0
2014-04-07 12:55:00,80.79,80.84,80.78,80.84,78400.0,58.7803,58.8166,58.773,58.8166,78400.0
2014-04-07 13:00:00,80.83,80.83,80.79,80.81,44500.0,58.8094,58.8094,58.7803,58.7948,44500.0
2014-04-07 13:05:00,80.81,80.82,80.72,80.72,66300.0,58.7948,58.8021,58.7293,58.7293,66300.0
2014-04-07 13:10:00,80.71,80.8,80.7,80.8,58800.0,58.7221,58.7875,58.7148,58.7875,58800.0
2014-04-07 13:15:00,80.8,80.81,80.75,80.78,44000.0,58.7875,58.7948,58.7512,58.773,44000.0
2014-04-07 13:20:00,80.78,80.84,80.77,80.81,56100.0,58.773,58.8166,58.7657,58.7948,56100.0
2014-04-07 13:25:00,80.81,80.84,80.75,80.82,72100.0,58.7948,58.8166,58.7512,58.8021,72100.0
2014-04-07 13:30:00,80.81,80.84,80.78,80.8,110300.0,58.7948,58.8166,58.773,58.7875,110300.0
2014-04-07 13:35:00,80.8,80.81,80.78,80.79,50500.0,58.7875,58.7948,58.773,58.7803,50500.0
2014-04-07 13:40:00,80.79,80.89,80.79,80.86,103100.0,58.7803,58.853,58.7803,58.8312,103100.0
2014-04-07 13:45:00,80.86,80.9,80.84,80.87,70500.0,58.8312,58.8603,58.8166,58.8385,70500.0
2014-04-07 13:50:00,80.88,80.92,80.83,80.91,119800.0,58.8457,58.8749,58.8094,58.8676,119800.0
2014-04-07 13:55:00,80.91,80.94,80.89,80.92,45500.0,58.8676,58.8894,58.853,58.8749,45500.0
2014-04-07 14:00:00,80.92,80.96,80.9,80.95,109000.0,58.8749,58.904,58.8603,58.8967,109000.0
2014-04-07 14:05:00,80.94,80.99,80.93,80.99,75400.0,58.8894,58.9258,58.8821,58.9258,75400.0
2014-04-07 14:10:00,80.99,81.07,80.96,80.97,465000.0,58.9258,58.984,58.904,58.9112,465000.0
2014-04-07 14:15:00,80.97,80.99,80.89,80.9,86100.0,58.9112,58.9258,58.853,58.8603,86100.0
2014-04-07 14:20:00,80.9,80.93,80.87,80.89,65100.0,58.8603,58.8821,58.8385,58.853,65100.0
2014-04-07 14:25:00,80.9,80.91,80.72,80.75,171400.0,58.8603,58.8676,58.7293,58.7512,171400.0
2014-04-07 14:30:00,80.75,80.77,80.74,80.76,77600.0,58.7512,58.7657,58.7439,58.7584,77600.0
2014-04-07 14:35:00,80.76,80.81,80.76,80.79,107500.0,58.7584,58.7948,58.7584,58.7803,107500.0
2014-04-07 14:40:00,80.8,80.84,80.67,80.67,154500.0,58.7875,58.8166,58.693,58.693,154500.0
2014-04-07 14:45:00,80.67,80.68,80.55,80.57,113400.0,58.693,58.7002,58.6057,58.6202,113400.0
2014-04-07 14:50:00,80.57,80.62,80.5,80.52,158600.0,58.6202,58.6566,58.5693,58.5838,158600.0
2014-04-07 14:55:00,80.52,80.58,80.51,80.55,72700.0,58.5838,58.6275,58.5765,58.6057,72700.0
2014-04-07 15:00:00,80.55,80.57,80.52,80.52,71700.0,58.6057,58.6202,58.5838,58.5838,71700.0
2014-04-07 15:05:00,80.52,80.53,80.46,80.52,122700.0,58.5838,58.5911,58.5402,58.5838,122700.0
2014-04-07 15:10:00,80.52,80.53,80.41,80.46,181000.0,58.5838,58.5911,58.5038,58.5402,181000.0
2014-04-07 15:15:00,80.45,80.54,80.45,80.52,107400.0,58.5329,58.5984,58.5329,58.5838,107400.0
2014-04-07 15:20:00,80.52,80.56,80.45,80.56,176400.0,58.5838,58.6129,58.5329,58.6129,176400.0
2014-04-07 15:25:00,80.57,80.7,80.56,80.68,161300.0,58.6202,58.7148,58.6129,58.7002,161300.0
2014-04-07 15:30:00,80.69,80.69,80.54,80.56,117700.0,58.7075,58.7075,58.5984,58.6129,117700.0
2014-04-07 15:35:00,80.57,80.61,80.49,80.49,162300.0,58.6202,58.6493,58.562,58.562,162300.0
2014-04-07 15:40:00,80.49,80.51,80.41,80.41,499200.0,58.562,58.5765,58.5038,58.5038,499200.0
2014-04-07 15:45:00,80.41,80.53,80.37,80.47,463500.0,58.5038,58.5911,58.4747,58.5474,463500.0
2014-04-07 15:50:00,80.48,80.48,80.35,80.37,242500.0,58.5547,58.5547,58.4601,58.4747,242500.0
2014-04-07 15:55:00,80.37,80.54,80.22,80.5,1142400.0,58.4747,58.5984,58.3656,58.5693,1142400.0
2014-04-08 09:30:00,80.51,80.53,80.02,80.27,340800.0,58.5765,58.5911,58.22,58.4019,340800.0
2014-04-08 09:35:00,80.3,80.3,80.11,80.28,110000.0,58.4238,58.4238,58.2855,58.4092,110000.0
2014-04-08 09:40:00,80.28,80.37,80.21,80.26,64800.0,58.4092,58.4747,58.3583,58.3947,64800.0
2014-04-08 09:45:00,80.27,80.33,80.26,80.31,106700.0,58.4019,58.4456,58.3947,58.431,106700.0
2014-04-08 09:50:00,80.31,80.36,80.25,80.27,80400.0,58.431,58.4674,58.3874,58.4019,80400.0
2014-04-08 09:55:00,80.28,80.37,80.26,80.3,68500.0,58.4092,58.4747,58.3947,58.4238,68500.0
2014-04-08 10:00:00,80.31,80.46,80.31,80.46,94700.0,58.431,58.5402,58.431,58.5402,94700.0
2014-04-08 10:05:00,80.46,80.46,80.29,80.29,95000.0,58.5402,58.5402,58.4165,58.4165,95000.0
2014-04-08 10:10:00,80.28,80.28,80.11,80.13,104400.0,58.4092,58.4092,58.2855,58.3001,104400.0
2014-04-08 10:15:00,80.13,80.18,80.1,80.13,123900.0,58.3001,58.3365,58.2782,58.3001,123900.0
2014-04-08 10:20:00,80.13,80.35,80.12,80.34,202400.0,58.3001,58.4601,58.2928,58.4529,202400.0
2014-04-08 10:25:00,80.34,80.6,80.3,80.47,233200.0,58.4529,58.642,58.4238,58.5474,233200.0
2014-04-08 10:30:00,80.47,80.48,80.41,80.44,142200.0,58.5474,58.5547,58.5038,58.5256,142200.0
2014-04-08 10:35:00,80.44,80.45,80.37,80.44,75600.0,58.5256,58.5329,58.4747,58.5256,75600.0
2014-04-08 10:40:00,80.44,80.57,80.43,80.57,118100.0,58.5256,58.6202,58.5183,58.6202,118100.0
2014-04-08 10:45:00,80.56,80.61,80.49,80.5,93800.0,58.6129,58.6493,58.562,58.5693,93800.0
2014-04-08 10:50:00,80.5,80.61,80.48,80.6,84500.0,58.5693,58.6493,58.5547,58.642,84500.0
2014-04-08 10:55:00,80.59,80.66,80.57,80.64,79700.0,58.6348,58.6857,58.6202,58.6711,79700.0
2014-04-08 11:00:00,80.64,80.83,80.64,80.83,134900.0,58.6711,58.8094,58.6711,58.8094,134900.0
2014-04-08 11:05:00,80.82,80.84,80.81,80.83,346600.0,58.8021,58.8166,58.7948,58.8094,346600.0
2014-04-08 11:10:00,80.83,80.87,80.76,80.77,148300.0,58.8094,58.8385,58.7584,58.7657,148300.0
2014-04-08 11:15:00,80.77,80.85,80.77,80.8,153200.0,58.7657,58.8239,58.7657,58.7875,153200.0
2014-04-08 11:20:00,80.8,80.85,80.78,80.78,153500.0,58.7875,58.8239,58.773,58.773,153500.0
2014-04-08 11:25:00,80.78,80.78,80.75,80.75,80300.0,58.773,58.773,58.7512,58.7512,80300.0
2014-04-08 11:30:00,80.75,80.83,80.74,80.81,99100.0,58.7512,58.8094,58.7439,58.7948,99100.0
2014-04-08 11:35:00,80.82,80.99,80.81,80.99,187600.0,58.8021,58.9258,58.7948,58.9258,187600.0
2014-04-08 11:40:00,80.98,80.99,80.95,80.97,82400.0,58.9185,58.9258,58.8967,58.9112,82400.0
2014-04-08 11:45:00,80.96,81.15,80.96,81.12,152300.0,58.904,59.0422,58.904,59.0204,152300.0
2014-04-08 11:50:00,81.14,81.24,81.13,81.24,112100.0,59.0349,59.1077,59.0276,59.1077,112100.0
2014-04-08 11:55:00,81.23,81.31,81.21,81.27,126900.0,59.1004,59.1586,59.0858,59.1295,126900.0
2014-04-08 12:00:00,81.27,81.3,81.06,81.08,161100.0,59.1295,59.1513,58.9767,58.9913,161100.0
2014-04-08 12:05:00,81.08,81.11,80.9,80.92,80200.0,58.9913,59.0131,58.8603,58.8749,80200.0
2014-04-08 12:10:00,80.92,80.94,80.84,80.89,69400.0,58.8749,58.8894,58.8166,58.853,69400.0
2014-04-08 12:15:00,80.89,80.96,80.89,80.9,45400.0,58.853,58.904,58.853,58.8603,45400.0
2014-04-08 12:20:00,80.9,80.92,80.82,80.82,40600.0,58.8603,58.8749,58.8021,58.8021,40600.0
2014-04-08 12:25:00,80.82,80.85,80.8,80.84,50500.0,58.8021,58.8239,58.7875,58.8166,50500.0
2014-04-08 12:30:00,80.85,80.86,80.78,80.79,44100.0,58.8239,58.8312,58.773,58.7803,44100.0
2014-04-08 12:35:00,80.79,80.79,80.69,80.7,95300.0,58.7803,58.7803,58.7075,58.7148,95300.0
2014-04-08 12:40:00,80.7,80.72,80.61,80.64,78500.0,58.7148,58.7293,58.6493,58.6711,78500.0
2014-04-08 12:45:00,80.64,80.72,80.63,80.69,71900.0,58.6711,58.7293,58.6639,58.7075,71900.0
2014-04-08 12:50:00,80.69,80.69,80.64,80.69,43800.0,58.7075,58.7075,58.6711,58.7075,43800.0
2014-04-08 12:55:00,80.68,80.72,80.66,80.69,73400.0,58.7002,58.7293,58.6857,58.7075,73400.0
2014-04-08 13:00:00,80.69,80.82,80.69,80.8,135900.0,58.7075,58.8021,58.7075,58.7875,135900.0
2014-04-08 13:05:00,80.81,80.81,80.77,80.79,77000.0,58.7948,58.7948,58.7657,58.7803,77000.0
2014-04-08 13:10:00,80.8,80.81,80.74,80.79,71100.0,58.7875,58.7948,58.7439,58.7803,71100.0
2014-04-08 13:15:00,80.79,80.9,80.79,80.89,136400.0,58.7803,58.8603,58.7803,58.853,136400.0
2014-04-08 13:20:00,80.89,81.0,80.89,80.99,121100.0,58.853,58.9331,58.853,58.9258,121100.0
2014-04-08 13:25:00,81.0,81.01,80.96,80.96,70800.0,58.9331,58.9403,58.904,58.904,70800.0
2014-04-08 13:30:00,80.97,81.01,80.92,80.99,62100.0,58.9112,58.9403,58.8749,58.9258,62100.0
2014-04-08 13:35:00,80.99,81.01,80.91,80.92,82800.0,58.9258,58.9403,58.8676,58.8749,82800.0
2014-04-08 13:40:00,80.91,80.92,80.77,80.79,88800.0,58.8676,58.8749,58.7657,58.7803,88800.0
2014-04-08 13:45:00,80.79,80.84,80.79,80.81,59700.0,58.7803,58.8166,58.7803,58.7948,59700.0
2014-04-08 13:50:00,80.81,80.85,80.81,80.81,51500.0,58.7948,58.8239,58.7948,58.7948,51500.0
2014-04-08 13:55:00,80.81,80.82,80.8,80.81,72400.0,58.7948,58.8021,58.7875,58.7948,72400.0
2014-04-08 14:00:00,80.81,80.82,80.76,80.76,62600.0,58.7948,58.8021,58.7584,58.7584,62600.0
2014-04-08 14:05:00,80.76,80.81,80.75,80.78,85500.0,58.7584,58.7948,58.7512,58.773,85500.0
2014-04-08 14:10:00,80.78,80.88,80.78,80.85,80900.0,58.773,58.8457,58.773,58.8239,80900.0
2014-04-08 14:15:00,80.84,80.89,80.82,80.84,84200.0,58.8166,58.853,58.8021,58.8166,84200.0
2014-04-08 14:20:00,80.84,80.87,80.76,80.79,81200.0,58.8166,58.8385,58.7584,58.7803,81200.0
2014-04-08 14:25:00,80.8,80.84,80.79,80.84,78900.0,58.7875,58.8166,58.7803,58.8166,78900.0
2014-04-08 14:30:00,80.84,80.9,80.81,80.9,50600.0,58.8166,58.8603,58.7948,58.8603,50600.0
2014-04-08 14:35:00,80.9,80.95,80.89,80.95,47700.0,58.8603,58.8967,58.853,58.8967,47700.0
2014-04-08 14:40:00,80.95,81.05,80.94,81.05,145200.0,58.8967,58.9694,58.8894,58.9694,145200.0
2014-04-08 14:45:00,81.04,81.11,81.03,81.07,151000.0,58.9622,59.0131,58.9549,58.984,151000.0
2014-04-08 14:50:00,81.07,81.1,81.02,81.1,94200.0,58.984,59.0058,58.9476,59.0058,94200.0
2014-04-08 14:55:00,81.09,81.23,81.09,81.22,142400.0,58.9985,59.1004,58.9985,59.0931,142400.0
2014-04-08 15:00:00,81.21,81.28,81.21,81.25,211400.0,59.0858,59.1368,59.0858,59.115,211400.0
2014-04-08 15:05:00,81.25,81.26,81.03,81.03,207300.0,59.115,59.1222,58.9549,58.9549,207300.0
2014-04-08 15:10:00,81.03,81.17,81.03,81.17,204700.0,58.9549,59.0567,58.9549,59.0567,204700.0
2014-04-08 15:15:00,81.17,81.26,81.15,81.23,146800.0,59.0567,59.1222,59.0422,59.1004,146800.0
2014-04-08 15:20:00,81.22,81.23,81.13,81.22,165600.0,59.0931,59.1004,59.0276,59.0931,165600.0
2014-04-08 15:25:00,81.22,81.23,81.16,81.2,135500.0,59.0931,59.1004,59.0495,59.0786,135500.0
2014-04-08 15:30:00,81.19,81.22,81.14,81.15,154500.0,59.0713,59.0931,59.0349,59.0422,154500.0
2014-04-08 15:35:00,81.14,81.2,81.13,81.18,119800.0,59.0349,59.0786,59.0276,59.064,119800.0
2014-04-08 15:40:00,81.18,81.26,81.16,81.25,201600.0,59.064,59.1222,59.0495,59.115,201600.0
2014-04-08 15:45:00,81.25,81.36,81.21,81.36,452800.0,59.115,59.195,59.0858,59.195,452800.0
2014-04-08 15:50:00,81.35,81.37,81.25,81.28,462100.0,59.1877,59.2023,59.115,59.1368,462100.0
2014-04-08 15:55:00,81.28,81.38,81.24,81.36,687900.0,59.1368,59.2095,59.1077,59.195,687900.0
2014-04-09 09:30:00,81.8,81.95,81.35,81.94,1042800.0,59.5151,59.6242,59.1877,59.617,1042800.0
2014-04-09 09:35:00,81.93,82.24,81.65,81.91,828000.0,59.6097,59.8352,59.406,59.5951,828000.0
2014-04-09 09:40:00,81.9,82.23,81.8,82.04,302900.0,59.5879,59.828,59.5151,59.6897,302900.0
2014-04-09 09:45:00,82.03,82.17,81.94,82.05,225900.0,59.6825,59.7843,59.617,59.697,225900.0
2014-04-09 09:50:00,82.05,82.12,82.0,82.03,180800.0,59.697,59.7479,59.6606,59.6825,180800.0
2014-04-09 09:55:00,82.02,82.04,81.84,81.89,254900.0,59.6752,59.6897,59.5442,59.5806,254900.0
2014-04-09 10:00:00,81.89,82.02,81.82,81.99,312900.0,59.5806,59.6752,59.5297,59.6534,312900.0
2014-04-09 10:05:00,81.98,81.98,81.69,81.72,138700.0,59.6461,59.6461,59.4351,59.4569,138700.0
2014-04-09 10:10:00,81.72,81.74,81.58,81.59,141400.0,59.4569,59.4715,59.355,59.3623,141400.0
2014-04-09 10:15:00,81.59,81.72,81.52,81.69,142500.0,59.3623,59.4569,59.3114,59.4351,142500.0
2014-04-09 10:20:00,81.7,81.78,81.57,81.77,206300.0,59.4424,59.5006,59.3478,59.4933,206300.0
2014-04-09 10:25:00,81.76,82.01,81.76,82.01,193500.0,59.486,59.6679,59.486,59.6679,193500.0
2014-04-09 10:30:00,82.02,82.07,81.94,82.01,216200.0,59.6752,59.7116,59.617,59.6679,216200.0
2014-04-09 10:35:00,82.01,82.03,81.92,82.0,143400.0,59.6679,59.6825,59.6024,59.6606,143400.0
2014-04-09 10:40:00,82.0,82.1,82.0,82.03,127900.0,59.6606,59.7334,59.6606,59.6825,127900.0
2014-04-09 10:45:00,82.04,82.04,81.84,81.85,94700.0,59.6897,59.6897,59.5442,59.5515,94700.0
2014-04-09 10:50:00,81.85,81.97,81.85,81.9,116500.0,59.5515,59.6388,59.5515,59.5879,116500.0
2014-04-09 10:55:00,81.9,82.02,81.89,81.98,83200.0,59.5879,59.6752,59.5806,59.6461,83200.0
2014-04-09 11:00:00,81.97,81.97,81.87,81.9,121300.0,59.6388,59.6388,59.566,59.5879,121300.0
2014-04-09 11:05:00,81.91,81.95,81.78,81.79,112400.0,59.5951,59.6242,59.5006,59.5078,112400.0
2014-04-09 11:10:00,81.79,81.79,81.68,81.68,124900.0,59.5078,59.5078,59.4278,59.4278,124900.0
2014-04-09 11:15:00,81.69,81.72,81.64,81.65,72000.0,59.4351,59.4569,59.3987,59.406,72000.0
2014-04-09 11:20:00,81.65,81.67,81.62,81.63,80600.0,59.406,59.4205,59.3842,59.3914,80600.0
2014-04-09 11:25:00,81.63,81.67,81.6,81.66,87700.0,59.3914,59.4205,59.3696,59.4133,87700.0
2014-04-09 11:30:00,81.66,81.68,81.63,81.65,79100.0,59.4133,59.4278,59.3914,59.406,79100.0
2014-04-09 11:35:00,81.65,81.67,81.6,81.63,62300.0,59.406,59.4205,59.3696,59.3914,62300.0
2014-04-09 11:40:00,81.63,81.69,81.62,81.68,84200.0,59.3914,59.4351,59.3842,59.4278,84200.0
2014-04-09 11:45:00,81.69,81.77,81.68,81.76,119400.0,59.4351,59.4933,59.4278,59.486,119400.0
2014-04-09 11:50:00,81.75,81.78,81.72,81.74,83100.0,59.4787,59.5006,59.4569,59.4715,83100.0
2014-04-09 11:55:00,81.74,81.78,81.71,81.72,48500.0,59.4715,59.5006,59.4496,59.4569,48500.0
2014-04-09 12:00:00,81.71,81.76,81.71,81.72,58900.0,59.4496,59.486,59.4496,59.4569,58900.0
2014-04-09 12:05:00,81.73,81.75,81.7,81.74,52800.0,59.4642,59.4787,59.4424,59.4715,52800.0
2014-04-09 12:10:00,81.74,81.74,81.61,81.61,127500.0,59.4715,59.4715,59.3769,59.3769,127500.0
2014-04-09 12:15:00,81.62,81.67,81.54,81.64,73600.0,59.3842,59.4205,59.3259,59.3987,73600.0
2014-04-09 12:20:00,81.64,81.72,81.64,81.67,48300.0,59.3987,59.4569,59.3987,59.4205,48300.0
2014-04-09 12:25:00,81.67,81.74,81.65,81.69,52500.0,59.4205,59.4715,59.406,59.4351,52500.0
2014-04-09 12:30:00,81.69,81.69,81.63,81.67,54200.0,59.4351,59.4351,59.3914,59.4205,54200.0
2014-04-09 12:35:00,81.66,81.67,81.56,81.57,95900.0,59.4133,59.4205,59.3405,59.3478,95900.0
2014-04-09 12:40:00,81.57,81.57,81.44,81.44,53200.0,59.3478,59.3478,59.2532,59.2532,53200.0
2014-04-09 12:45:00,81.44,81.57,81.43,81.54,59200.0,59.2532,59.3478,59.2459,59.3259,59200.0
2014-04-09 12:50:00,81.54,81.54,81.46,81.48,60700.0,59.3259,59.3259,59.2677,59.2823,60700.0
2014-04-09 12:55:00,81.47,81.47,81.4,81.46,65900.0,59.275,59.275,59.2241,59.2677,65900.0
2014-04-09 13:00:00,81.46,81.53,81.46,81.52,37500.0,59.2677,59.3187,59.2677,59.3114,37500.0
2014-04-09 13:05:00,81.51,81.51,81.41,81.46,32500.0,59.3041,59.3041,59.2314,59.2677,32500.0
2014-04-09 13:10:00,81.46,81.47,81.41,81.43,41800.0,59.2677,59.275,59.2314,59.2459,41800.0
2014-04-09 13:15:00,81.44,81.47,81.4,81.41,105100.0,59.2532,59.275,59.2241,59.2314,105100.0
2014-04-09 13:20:00,81.41,81.48,81.41,81.47,49200.0,59.2314,59.2823,59.2314,59.275,49200.0
2014-04-09 13:25:00,81.47,81.48,81.35,81.36,42200.0,59.275,59.2823,59.1877,59.195,42200.0
2014-04-09 13:30:00,81.36,81.37,81.32,81.35,49600.0,59.195,59.2023,59.1659,59.1877,49600.0
2014-04-09 13:35:00,81.36,81.36,81.35,81.36,22600.0,59.195,59.195,59.1877,59.195,22600.0
2014-04-09 13:40:00,81.35,81.4,81.34,81.4,69500.0,59.1877,59.2241,59.1804,59.2241,69500.0
2014-04-09 13:45:00,81.4,81.41,81.34,81.34,73000.0,59.2241,59.2314,59.1804,59.1804,73000.0
2014-04-09 13:50:00,81.34,81.4,81.34,81.4,42900.0,59.1804,59.2241,59.1804,59.2241,42900.0
2014-04-09 13:55:00,81.39,81.39,81.34,81.34,46000.0,59.2168,59.2168,59.1804,59.1804,46000.0
2014-04-09 14:00:00,81.35,81.51,81.35,81.4,106800.0,59.1877,59.3041,59.1877,59.2241,106800.0
2014-04-09 14:05:00,81.4,81.49,81.39,81.49,87300.0,59.2241,59.2896,59.2168,59.2896,87300.0
2014-04-09 14:10:00,81.48,81.48,81.35,81.35,119100.0,59.2823,59.2823,59.1877,59.1877,119100.0
2014-04-09 14:15:00,81.35,81.42,81.34,81.4,115200.0,59.1877,59.2386,59.1804,59.2241,115200.0
2014-04-09 14:20:00,81.41,81.43,81.38,81.4,93900.0,59.2314,59.2459,59.2095,59.2241,93900.0
2014-04-09 14:25:00,81.4,81.42,81.37,81.39,72200.0,59.2241,59.2386,59.2023,59.2168,72200.0
2014-04-09 14:30:00,81.38,81.42,81.34,81.36,64200.0,59.2095,59.2386,59.1804,59.195,64200.0
2014-04-09 14:35:00,81.36,81.43,81.36,81.39,55900.0,59.195,59.2459,59.195,59.2168,55900.0
2014-04-09 14:40:00,81.4,81.44,81.38,81.41,48600.0,59.2241,59.2532,59.2095,59.2314,48600.0
2014-04-09 14:45:00,81.41,81.44,81.39,81.4,71200.0,59.2314,59.2532,59.2168,59.2241,71200.0
2014-04-09 14:50:00,81.4,81.42,81.37,81.41,56200.0,59.2241,59.2386,59.2023,59.2314,56200.0
2014-04-09 14:55:00,81.4,81.43,81.38,81.4,110900.0,59.2241,59.2459,59.2095,59.2241,110900.0
2014-04-09 15:00:00,81.4,81.4,81.33,81.36,90600.0,59.2241,59.2241,59.1732,59.195,90600.0
2014-04-09 15:05:00,81.36,81.4,81.35,81.37,95200.0,59.195,59.2241,59.1877,59.2023,95200.0
2014-04-09 15:10:00,81.37,81.38,81.34,81.34,104600.0,59.2023,59.2095,59.1804,59.1804,104600.0
2014-04-09 15:15:00,81.35,81.36,81.34,81.36,97000.0,59.1877,59.195,59.1804,59.195,97000.0
2014-04-09 15:20:00,81.36,81.42,81.35,81.37,117300.0,59.195,59.2386,59.1877,59.2023,117300.0
2014-04-09 15:25:00,81.38,81.39,81.35,81.38,64900.0,59.2095,59.2168,59.1877,59.2095,64900.0
2014-04-09 15:30:00,81.38,81.47,81.36,81.46,103500.0,59.2095,59.275,59.195,59.2677,103500.0
2014-04-09 15:35:00,81.45,81.48,81.42,81.47,151200.0,59.2605,59.2823,59.2386,59.275,151200.0
2014-04-09 15:40:00,81.46,81.53,81.46,81.53,127700.0,59.2677,59.3187,59.2677,59.3187,127700.0
2014-04-09 15:45:00,81.53,81.55,81.44,81.51,143800.0,59.3187,59.3332,59.2532,59.3041,143800.0
2014-04-09 15:50:00,81.51,81.52,81.44,81.47,140400.0,59.3041,59.3114,59.2532,59.275,140400.0
2014-04-09 15:55:00,81.47,81.51,81.47,81.49,380000.0,59.275,59.3041,59.275,59.2896,380000.0
2014-04-10 09:30:00,81.58,81.59,81.24,81.53,307300.0,59.355,59.3623,59.1077,59.3187,307300.0
2014-04-10 09:35:00,81.54,81.78,81.52,81.77,409900.0,59.3259,59.5006,59.3114,59.4933,409900.0
2014-04-10 09:40:00,81.78,81.79,81.66,81.68,216400.0,59.5006,59.5078,59.4133,59.4278,216400.0
2014-04-10 09:45:00,81.68,81.71,81.64,81.68,231500.0,59.4278,59.4496,59.3987,59.4278,231500.0
2014-04-10 09:50:00,81.68,81.7,81.61,81.67,155100.0,59.4278,59.4424,59.3769,59.4205,155100.0
2014-04-10 09:55:00,81.67,81.79,81.65,81.76,142900.0,59.4205,59.5078,59.406,59.486,142900.0
2014-04-10 10:00:00,81.76,81.9,81.72,81.84,168200.0,59.486,59.5879,59.4569,59.5442,168200.0
2014-04-10 10:05:00,81.84,81.92,81.82,81.9,75900.0,59.5442,59.6024,59.5297,59.5879,75900.0
2014-04-10 10:10:00,81.9,81.91,81.79,81.82,219900.0,59.5879,59.5951,59.5078,59.5297,219900.0
2014-04-10 10:15:00,81.82,81.87,81.81,81.84,144200.0,59.5297,59.566,59.5224,59.5442,144200.0
2014-04-10 10:20:00,81.84,81.92,81.8,81.91,145600.0,59.5442,59.6024,59.5151,59.5951,145600.0
2014-04-10 10:25:00,81.91,81.93,81.82,81.89,123400.0,59.5951,59.6097,59.5297,59.5806,123400.0
2014-04-10 10:30:00,81.88,81.91,81.84,81.87,101300.0,59.5733,59.5951,59.5442,59.566,101300.0
2014-04-10 10:35:00,81.87,81.91,81.85,81.88,82100.0,59.566,59.5951,59.5515,59.5733,82100.0
2014-04-10 10:40:00,81.88,81.9,81.84,81.84,94300.0,59.5733,59.5879,59.5442,59.5442,94300.0
2014-04-10 10:45:00,81.84,81.9,81.84,81.86,61800.0,59.5442,59.5879,59.5442,59.5588,61800.0
2014-04-10 10:50:00,81.85,81.89,81.8,81.85,87700.0,59.5515,59.5806,59.5151,59.5515,87700.0
2014-04-10 10:55:00,81.85,81.88,81.83,81.84,158800.0,59.5515,59.5733,59.5369,59.5442,158800.0
2014-04-10 11:00:00,81.84,81.92,81.8,81.92,184800.0,59.5442,59.6024,59.5151,59.6024,184800.0
2014-04-10 11:05:00,81.91,81.99,81.86,81.94,287300.0,59.5951,59.6534,59.5588,59.617,287300.0
2014-04-10 11:10:00,81.95,82.13,81.92,82.13,520100.0,59.6242,59.7552,59.6024,59.7552,520100.0
2014-04-10 11:15:00,82.11,82.12,81.93,81.98,90400.0,59.7407,59.7479,59.6097,59.6461,90400.0
2014-04-10 11:20:00,81.98,82.03,81.94,81.96,101900.0,59.6461,59.6825,59.617,59.6315,101900.0
2014-04-10 11:25:00,81.96,81.97,81.89,81.9,85000.0,59.6315,59.6388,59.5806,59.5879,85000.0
2014-04-10 11:30:00,81.89,81.96,81.89,81.95,97600.0,59.5806,59.6315,59.5806,59.6242,97600.0
2014-04-10 11:35:00,81.97,82.04,81.91,82.0,69300.0,59.6388,59.6897,59.5951,59.6606,69300.0
2014-04-10 11:40:00,82.0,82.04,81.92,81.99,51400.0,59.6606,59.6897,59.6024,59.6534,51400.0
2014-04-10 11:45:00,81.99,82.03,81.96,82.01,67200.0,59.6534,59.6825,59.6315,59.6679,67200.0
2014-04-10 11:50:00,82.01,82.06,81.92,81.92,75600.0,59.6679,59.7043,59.6024,59.6024,75600.0
2014-04-10 11:55:00,81.93,81.98,81.91,81.96,45100.0,59.6097,59.6461,59.5951,59.6315,45100.0
2014-04-10 12:00:00,81.95,81.97,81.82,81.86,137500.0,59.6242,59.6388,59.5297,59.5588,137500.0
2014-04-10 12:05:00,81.87,81.88,81.8,81.85,106600.0,59.566,59.5733,59.5151,59.5515,106600.0
2014-04-10 12:10:00,81.85,81.85,81.59,81.6,128800.0,59.5515,59.5515,59.3623,59.3696,128800.0
2014-04-10 12:15:00,81.59,81.72,81.55,81.68,143400.0,59.3623,59.4569,59.3332,59.4278,143400.0
2014-04-10 12:20:00,81.7,81.7,81.59,81.59,54200.0,59.4424,59.4424,59.3623,59.3623,54200.0
2014-04-10 12:25:00,81.59,81.64,81.58,81.61,43400.0,59.3623,59.3987,59.355,59.3769,43400.0
2014-04-10 12:30:00,81.61,81.62,81.53,81.56,50700.0,59.3769,59.3842,59.3187,59.3405,50700.0
2014-04-10 12:35:00,81.58,81.62,81.53,81.55,42400.0,59.355,59.3842,59.3187,59.3332,42400.0
2014-04-10 12:40:00,81.55,81.56,81.45,81.45,64600.0,59.3332,59.3405,59.2605,59.2605,64600.0
2014-04-10 12:45:00,81.45,81.57,81.44,81.56,205300.0,59.2605,59.3478,59.2532,59.3405,205300.0
2014-04-10 12:50:00,81.55,81.62,81.54,81.57,187100.0,59.3332,59.3842,59.3259,59.3478,187100.0
2014-04-10 12:55:00,81.56,81.63,81.55,81.55,41100.0,59.3405,59.3914,59.3332,59.3332,41100.0
2014-04-10 13:00:00,81.56,81.58,81.5,81.53,97700.0,59.3405,59.355,59.2968,59.3187,97700.0
2014-04-10 13:05:00,81.52,81.58,81.51,81.58,72200.0,59.3114,59.355,59.3041,59.355,72200.0
2014-04-10 13:10:00,81.57,81.61,81.53,81.58,90100.0,59.3478,59.3769,59.3187,59.355,90100.0
2014-04-10 13:15:00,81.57,81.57,81.42,81.45,65900.0,59.3478,59.3478,59.2386,59.2605,65900.0
2014-04-10 13:20:00,81.44,81.48,81.42,81.45,41600.0,59.2532,59.2823,59.2386,59.2605,41600.0
2014-04-10 13:25:00,81.46,81.49,81.4,81.48,61600.0,59.2677,59.2896,59.2241,59.2823,61600.0
2014-04-10 13:30:00,81.48,81.5,81.44,81.47,39800.0,59.2823,59.2968,59.2532,59.275,39800.0
2014-04-10 13:35:00,81.46,81.48,81.42,81.44,34300.0,59.2677,59.2823,59.2386,59.2532,34300.0
2014-04-10 13:40:00,81.45,81.51,81.41,81.49,144800.0,59.2605,59.3041,59.2314,59.2896,144800.0
2014-04-10 13:45:00,81.51,81.57,81.5,81.56,190000.0,59.3041,59.3478,59.2968,59.3405,190000.0
2014-04-10 13:50:00,81.57,81.57,81.5,81.54,164500.0,59.3478,59.3478,59.2968,59.3259,164500.0
2014-04-10 13:55:00,81.54,81.55,81.47,81.48,83200.0,59.3259,59.3332,59.275,59.2823,83200.0
2014-04-10 14:00:00,81.48,81.51,81.44,81.49,72700.0,59.2823,59.3041,59.2532,59.2896,72700.0
2014-04-10 14:05:00,81.5,81.53,81.48,81.48,58600.0,59.2968,59.3187,59.2823,59.2823,58600.0
2014-04-10 14:10:00,81.48,81.5,81.46,81.47,45400.0,59.2823,59.2968,59.2677,59.275,45400.0
2014-04-10 14:15:00,81.48,81.48,81.41,81.42,53700.0,59.2823,59.2823,59.2314,59.2386,53700.0
2014-04-10 14:20:00,81.42,81.48,81.4,81.41,64000.0,59.2386,59.2823,59.2241,59.2314,64000.0
2014-04-10 14:25:00,81.42,81.42,81.29,81.31,104500.0,59.2386,59.2386,59.1441,59.1586,104500.0
2014-04-10 14:30:00,81.31,81.31,81.26,81.29,68500.0,59.1586,59.1586,59.1222,59.1441,68500.0
2014-04-10 14:35:00,81.29,81.29,81.21,81.22,101700.0,59.1441,59.1441,59.0858,59.0931,101700.0
2014-04-10 14:40:00,81.23,81.28,81.22,81.27,59800.0,59.1004,59.1368,59.0931,59.1295,59800.0
2014-04-10 14:45:00,81.28,81.29,81.15,81.17,127700.0,59.1368,59.1441,59.0422,59.0567,127700.0
2014-04-10 14:50:00,81.17,81.2,81.12,81.13,83300.0,59.0567,59.0786,59.0204,59.0276,83300.0
2014-04-10 14:55:00,81.14,81.19,81.1,81.16,99000.0,59.0349,59.0713,59.0058,59.0495,99000.0
2014-04-10 15:00:00,81.16,81.17,80.91,80.96,220700.0,59.0495,59.0567,58.8676,58.904,220700.0
2014-04-10 15:05:00,80.96,81.04,80.89,81.0,215900.0,58.904,58.9622,58.853,58.9331,215900.0
2014-04-10 15:10:00,80.99,81.14,80.98,81.06,136400.0,58.9258,59.0349,58.9185,58.9767,136400.0
2014-04-10 15:15:00,81.06,81.11,81.02,81.09,94400.0,58.9767,59.0131,58.9476,58.9985,94400.0
2014-04-10 15:20:00,81.09,81.09,80.96,81.01,156200.0,58.9985,58.9985,58.904,58.9403,156200.0
2014-04-10 15:25:00,81.01,81.03,80.98,81.02,191900.0,58.9403,58.9549,58.9185,58.9476,191900.0
2014-04-10 15:30:00,81.01,81.11,80.99,81.1,155800.0,58.9403,59.0131,58.9258,59.0058,155800.0
2014-04-10 15:35:00,81.11,81.16,81.09,81.15,127700.0,59.0131,59.0495,58.9985,59.0422,127700.0
2014-04-10 15:40:00,81.15,81.18,81.09,81.18,113500.0,59.0422,59.064,58.9985,59.064,113500.0
2014-04-10 15:45:00,81.18,81.21,81.13,81.14,154800.0,59.064,59.0858,59.0276,59.0349,154800.0
2014-04-10 15:50:00,81.14,81.15,81.06,81.07,201600.0,59.0349,59.0422,58.9767,58.984,201600.0
2014-04-10 15:55:00,81.07,81.09,80.99,81.09,674000.0,58.984,58.9985,58.9258,58.9985,674000.0
2014-04-11 09:30:00,80.98,81.54,80.97,81.51,274200.0,58.9185,59.3259,58.9112,59.3041,274200.0
2014-04-11 09:35:00,81.52,81.66,81.36,81.4,323600.0,59.3114,59.4133,59.195,59.2241,323600.0
2014-04-11 09:40:00,81.4,81.42,81.12,81.22,134400.0,59.2241,59.2386,59.0204,59.0931,134400.0
2014-04-11 09:45:00,81.21,81.24,81.07,81.1,250200.0,59.0858,59.1077,58.984,59.0058,250200.0
2014-04-11 09:50:00,81.11,81.13,80.97,81.02,130000.0,59.0131,59.0276,58.9112,58.9476,130000.0
2014-04-11 09:55:00,81.03,81.06,80.77,80.79,164700.0,58.9549,58.9767,58.7657,58.7803,164700.0
2014-04-11 10:00:00,80.78,81.02,80.77,80.95,194400.0,58.773,58.9476,58.7657,58.8967,194400.0
2014-04-11 10:05:00,80.93,81.05,80.89,81.03,100800.0,58.8821,58.9694,58.853,58.9549,100800.0
2014-04-11 10:10:00,81.02,81.04,80.91,80.94,131400.0,58.9476,58.9622,58.8676,58.8894,131400.0
2014-04-11 10:15:00,80.94,81.08,80.94,81.06,144700.0,58.8894,58.9913,58.8894,58.9767,144700.0
2014-04-11 10:20:00,81.06,81.08,80.98,81.0,95100.0,58.9767,58.9913,58.9185,58.9331,95100.0
2014-04-11 10:25:00,81.01,81.02,80.89,80.93,142900.0,58.9403,58.9476,58.853,58.8821,142900.0
2014-04-11 10:30:00,80.93,81.02,80.89,81.01,113300.0,58.8821,58.9476,58.853,58.9403,113300.0
2014-04-11 10:35:00,81.02,81.02,80.88,80.95,210700.0,58.9476,58.9476,58.8457,58.8967,210700.0
2014-04-11 10:40:00,80.95,81.03,80.95,81.02,96900.0,58.8967,58.9549,58.8967,58.9476,96900.0
2014-04-11 10:45:00,81.0,81.04,80.93,80.93,156200.0,58.9331,58.9622,58.8821,58.8821,156200.0
2014-04-11 10:50:00,80.93,80.93,80.87,80.92,157900.0,58.8821,58.8821,58.8385,58.8749,157900.0
2014-04-11 10:55:00,80.93,81.0,80.91,80.96,180500.0,58.8821,58.9331,58.8676,58.904,180500.0
2014-04-11 11:00:00,80.96,80.98,80.89,80.96,160900.0,58.904,58.9185,58.853,58.904,160900.0
2014-04-11 11:05:00,80.95,81.02,80.91,81.0,152400.0,58.8967,58.9476,58.8676,58.9331,152400.0
2014-04-11 11:10:00,81.0,81.05,80.96,81.0,114500.0,58.9331,58.9694,58.904,58.9331,114500.0
2014-04-11 11:15:00,80.99,81.01,80.97,80.99,93400.0,58.9258,58.9403,58.9112,58.9258,93400.0
2014-04-11 11:20:00,80.99,81.0,80.82,80.88,76300.0,58.9258,58.9331,58.8021,58.8457,76300.0
2014-04-11 11:25:00,80.89,80.99,80.89,80.99,83800.0,58.853,58.9258,58.853,58.9258,83800.0
2014-04-11 11:30:00,80.98,80.99,80.94,80.94,75800.0,58.9185,58.9258,58.8894,58.8894,75800.0
2014-04-11 11:35:00,80.94,80.98,80.91,80.95,79000.0,58.8894,58.9185,58.8676,58.8967,79000.0
2014-04-11 11:40:00,80.93,81.0,80.93,80.97,79800.0,58.8821,58.9331,58.8821,58.9112,79800.0
2014-04-11 11:45:00,80.98,81.02,80.93,80.97,84000.0,58.9185,58.9476,58.8821,58.9112,84000.0
2014-04-11 11:50:00,80.97,80.97,80.84,80.86,67100.0,58.9112,58.9112,58.8166,58.8312,67100.0
2014-04-11 11:55:00,80.87,80.92,80.81,80.92,34300.0,58.8385,58.8749,58.7948,58.8749,34300.0
2014-04-11 12:00:00,80.92,80.96,80.87,80.87,67000.0,58.8749,58.904,58.8385,58.8385,67000.0
2014-04-11 12:05:00,80.87,80.97,80.87,80.89,39800.0,58.8385,58.9112,58.8385,58.853,39800.0
2014-04-11 12:10:00,80.89,80.91,80.82,80.88,111700.0,58.853,58.8676,58.8021,58.8457,111700.0
2014-04-11 12:15:00,80.89,80.9,80.82,80.89,34800.0,58.853,58.8603,58.8021,58.853,34800.0
2014-04-11 12:20:00,80.89,80.9,80.8,80.8,41900.0,58.853,58.8603,58.7875,58.7875,41900.0
2014-04-11 12:25:00,80.8,80.82,80.77,80.78,74200.0,58.7875,58.8021,58.7657,58.773,74200.0
2014-04-11 12:30:00,80.78,80.79,80.54,80.56,208300.0,58.773,58.7803,58.5984,58.6129,208300.0
2014-04-11 12:35:00,80.57,80.63,80.5,80.63,94300.0,58.6202,58.6639,58.5693,58.6639,94300.0
2014-04-11 12:40:00,80.63,80.65,80.56,80.58,43500.0,58.6639,58.6784,58.6129,58.6275,43500.0
2014-04-11 12:45:00,80.59,80.62,80.56,80.57,35100.0,58.6348,58.6566,58.6129,58.6202,35100.0
2014-04-11 12:50:00,80.58,80.62,80.54,80.61,84400.0,58.6275,58.6566,58.5984,58.6493,84400.0
2014-04-11 12:55:00,80.61,80.64,80.58,80.63,93900.0,58.6493,58.6711,58.6275,58.6639,93900.0
2014-04-11 13:00:00,80.63,80.65,80.58,80.64,136000.0,58.6639,58.6784,58.6275,58.6711,136000.0
2014-04-11 13:05:00,80.63,80.68,80.61,80.65,86900.0,58.6639,58.7002,58.6493,58.6784,86900.0
2014-04-11 13:10:00,80.66,80.74,80.63,80.69,177200.0,58.6857,58.7439,58.6639,58.7075,177200.0
2014-04-11 13:15:00,80.67,80.72,80.63,80.65,43100.0,58.693,58.7293,58.6639,58.6784,43100.0
2014-04-11 13:20:00,80.65,80.72,80.64,80.65,110000.0,58.6784,58.7293,58.6711,58.6784,110000.0
2014-04-11 13:25:00,80.65,80.68,80.63,80.67,116900.0,58.6784,58.7002,58.6639,58.693,116900.0
2014-04-11 13:30:00,80.67,80.71,80.65,80.7,73000.0,58.693,58.7221,58.6784,58.7148,73000.0
2014-04-11 13:35:00,80.7,80.71,80.68,80.7,57500.0,58.7148,58.7221,58.7002,58.7148,57500.0
2014-04-11 13:40:00,80.7,80.72,80.69,80.69,108300.0,58.7148,58.7293,58.7075,58.7075,108300.0
2014-04-11 13:45:00,80.68,80.71,80.65,80.66,33700.0,58.7002,58.7221,58.6784,58.6857,33700.0
2014-04-11 13:50:00,80.66,80.7,80.64,80.65,37800.0,58.6857,58.7148,58.6711,58.6784,37800.0
2014-04-11 13:55:00,80.65,80.65,80.58,80.6,66800.0,58.6784,58.6784,58.6275,58.642,66800.0
2014-04-11 14:00:00,80.6,80.64,80.58,80.62,58800.0,58.642,58.6711,58.6275,58.6566,58800.0
2014-04-11 14:05:00,80.63,80.69,80.63,80.66,42000.0,58.6639,58.7075,58.6639,58.6857,42000.0
2014-04-11 14:10:00,80.67,80.69,80.61,80.62,55800.0,58.693,58.7075,58.6493,58.6566,55800.0
2014-04-11 14:15:00,80.62,80.66,80.62,80.65,64900.0,58.6566,58.6857,58.6566,58.6784,64900.0
2014-04-11 14:20:00,80.64,80.65,80.59,80.64,127300.0,58.6711,58.6784,58.6348,58.6711,127300.0
2014-04-11 14:25:00,80.64,80.69,80.57,80.66,228500.0,58.6711,58.7075,58.6202,58.6857,228500.0
2014-04-11 14:30:00,80.66,80.85,80.66,80.84,170100.0,58.6857,58.8239,58.6857,58.8166,170100.0
2014-04-11 14:35:00,80.85,80.87,80.71,80.72,105700.0,58.8239,58.8385,58.7221,58.7293,105700.0
2014-04-11 14:40:00,80.72,80.79,80.7,80.73,56300.0,58.7293,58.7803,58.7148,58.7366,56300.0
2014-04-11 14:45:00,80.73,80.77,80.73,80.75,45600.0,58.7366,58.7657,58.7366,58.7512,45600.0
2014-04-11 14:50:00,80.75,80.81,80.72,80.79,85900.0,58.7512,58.7948,58.7293,58.7803,85900.0
2014-04-11 14:55:00,80.79,80.79,80.72,80.73,59200.0,58.7803,58.7803,58.7293,58.7366,59200.0
2014-04-11 15:00:00,80.73,80.73,80.65,80.67,97200.0,58.7366,58.7366,58.6784,58.693,97200.0
2014-04-11 15:05:00,80.68,80.71,80.61,80.71,109700.0,58.7002,58.7221,58.6493,58.7221,109700.0
2014-04-11 15:10:00,80.69,80.71,80.63,80.7,55900.0,58.7075,58.7221,58.6639,58.7148,55900.0
2014-04-11 15:15:00,80.7,80.71,80.68,80.7,86300.0,58.7148,58.7221,58.7002,58.7148,86300.0
2014-04-11 15:20:00,80.7,80.74,80.68,80.7,146400.0,58.7148,58.7439,58.7002,58.7148,146400.0
2014-04-11 15:25:00,80.7,80.71,80.66,80.66,76400.0,58.7148,58.7221,58.6857,58.6857,76400.0
2014-04-11 15:30:00,80.66,80.69,80.63,80.68,87400.0,58.6857,58.7075,58.6639,58.7002,87400.0
2014-04-11 15:35:00,80.68,80.75,80.67,80.74,113500.0,58.7002,58.7512,58.693,58.7439,113500.0
2014-04-11 15:40:00,80.75,80.81,80.73,80.75,177600.0,58.7512,58.7948,58.7366,58.7512,177600.0
2014-04-11 15:45:00,80.75,80.76,80.68,80.71,256800.0,58.7512,58.7584,58.7002,58.7221,256800.0
2014-04-11 15:50:00,80.7,80.71,80.6,80.62,310200.0,58.7148,58.7221,58.642,58.6566,310200.0
2014-04-11 15:55:00,80.61,80.8,80.58,80.75,1057500.0,58.6493,58.7875,58.6275,58.7512,1057500.0
2014-04-14 09:30:00,81.0,81.2,80.93,81.01,268500.0,58.9331,59.0786,58.8821,58.9403,268500.0
2014-04-14 09:35:00,80.99,81.19,80.98,81.09,198100.0,58.9258,59.0713,58.9185,58.9985,198100.0
2014-04-14 09:40:00,81.11,81.13,81.0,81.02,88400.0,59.0131,59.0276,58.9331,58.9476,88400.0
2014-04-14 09:45:00,81.01,81.02,80.89,80.95,145800.0,58.9403,58.9476,58.853,58.8967,145800.0
2014-04-14 09:50:00,80.95,81.03,80.93,81.01,61200.0,58.8967,58.9549,58.8821,58.9403,61200.0
2014-04-14 09:55:00,81.01,81.12,80.92,80.94,96000.0,58.9403,59.0204,58.8749,58.8894,96000.0
2014-04-14 10:00:00,80.93,81.06,80.93,80.97,65000.0,58.8821,58.9767,58.8821,58.9112,65000.0
2014-04-14 10:05:00,80.97,81.04,80.84,80.9,79700.0,58.9112,58.9622,58.8166,58.8603,79700.0
2014-04-14 10:10:00,80.9,80.9,80.68,80.68,77800.0,58.8603,58.8603,58.7002,58.7002,77800.0
2014-04-14 10:15:00,80.67,80.81,80.65,80.79,55200.0,58.693,58.7948,58.6784,58.7803,55200.0
2014-04-14 10:20:00,80.79,80.83,80.73,80.76,59100.0,58.7803,58.8094,58.7366,58.7584,59100.0
2014-04-14 10:25:00,80.77,80.87,80.75,80.81,45200.0,58.7657,58.8385,58.7512,58.7948,45200.0
2014-04-14 10:30:00,80.81,80.91,80.78,80.9,31300.0,58.7948,58.8676,58.773,58.8603,31300.0
2014-04-14 10:35:00,80.91,80.92,80.81,80.81,79200.0,58.8676,58.8749,58.7948,58.7948,79200.0
2014-04-14 10:40:00,80.82,80.84,80.77,80.83,72500.0,58.8021,58.8166,58.7657,58.8094,72500.0
2014-04-14 10:45:00,80.83,80.88,80.72,80.75,75900.0,58.8094,58.8457,58.7293,58.7512,75900.0
2014-04-14 10:50:00,80.76,80.76,80.67,80.71,93000.0,58.7584,58.7584,58.693,58.7221,93000.0
2014-04-14 10:55:00,80.71,80.75,80.7,80.72,98100.0,58.7221,58.7512,58.7148,58.7293,98100.0
2014-04-14 11:00:00,80.73,80.75,80.73,80.74,106500.0,58.7366,58.7512,58.7366,58.7439,106500.0
2014-04-14 11:05:00,80.73,80.76,80.68,80.69,80200.0,58.7366,58.7584,58.7002,58.7075,80200.0
2014-04-14 11:10:00,80.69,80.73,80.67,80.67,66100.0,58.7075,58.7366,58.693,58.693,66100.0
2014-04-14 11:15:00,80.66,80.7,80.64,80.66,89700.0,58.6857,58.7148,58.6711,58.6857,89700.0
2014-04-14 11:20:00,80.66,80.67,80.65,80.66,57000.0,58.6857,58.693,58.6784,58.6857,57000.0
2014-04-14 11:25:00,80.66,80.66,80.53,80.55,79400.0,58.6857,58.6857,58.5911,58.6057,79400.0
2014-04-14 11:30:00,80.55,80.65,80.55,80.64,58700.0,58.6057,58.6784,58.6057,58.6711,58700.0
2014-04-14 11:35:00,80.64,80.67,80.63,80.66,40800.0,58.6711,58.693,58.6639,58.6857,40800.0
2014-04-14 11:40:00,80.67,80.68,80.63,80.65,57900.0,58.693,58.7002,58.6639,58.6784,57900.0
2014-04-14 11:45:00,80.65,80.67,80.63,80.67,25800.0,58.6784,58.693,58.6639,58.693,25800.0
2014-04-14 11:50:00,80.67,80.7,80.66,80.68,29300.0,58.693,58.7148,58.6857,58.7002,29300.0
2014-04-14 11:55:00,80.68,80.69,80.64,80.65,35000.0,58.7002,58.7075,58.6711,58.6784,35000.0
2014-04-14 12:00:00,80.63,80.66,80.57,80.64,173200.0,58.6639,58.6857,58.6202,58.6711,173200.0
2014-04-14 12:05:00,80.64,80.66,80.63,80.65,77500.0,58.6711,58.6857,58.6639,58.6784,77500.0
2014-04-14 12:10:00,80.65,80.68,80.64,80.67,21400.0,58.6784,58.7002,58.6711,58.693,21400.0
2014-04-14 12:15:00,80.66,80.7,80.65,80.68,56100.0,58.6857,58.7148,58.6784,58.7002,56100.0
2014-04-14 12:20:00,80.69,80.74,80.68,80.72,40400.0,58.7075,58.7439,58.7002,58.7293,40400.0
2014-04-14 12:25:00,80.72,80.72,80.67,80.7,25100.0,58.7293,58.7293,58.693,58.7148,25100.0
2014-04-14 12:30:00,80.7,80.71,80.69,80.71,19900.0,58.7148,58.7221,58.7075,58.7221,19900.0
2014-04-14 12:35:00,80.7,80.86,80.69,80.86,65800.0,58.7148,58.8312,58.7075,58.8312,65800.0
2014-04-14 12:40:00,80.86,80.9,80.83,80.89,65300.0,58.8312,58.8603,58.8094,58.853,65300.0
2014-04-14 12:45:00,80.88,80.89,80.81,80.82,20700.0,58.8457,58.853,58.7948,58.8021,20700.0
2014-04-14 12:50:00,80.81,80.82,80.8,80.82,31300.0,58.7948,58.8021,58.7875,58.8021,31300.0
2014-04-14 12:55:00,80.82,80.83,80.81,80.81,23200.0,58.8021,58.8094,58.7948,58.7948,23200.0
2014-04-14 13:00:00,80.82,80.83,80.79,80.79,43400.0,58.8021,58.8094,58.7803,58.7803,43400.0
2014-04-14 13:05:00,80.79,80.81,80.77,80.77,22600.0,58.7803,58.7948,58.7657,58.7657,22600.0
2014-04-14 13:10:00,80.77,80.81,80.76,80.79,66100.0,58.7657,58.7948,58.7584,58.7803,66100.0
2014-04-14 13:15:00,80.78,80.78,80.75,80.76,30800.0,58.773,58.773,58.7512,58.7584,30800.0
2014-04-14 13:20:00,80.76,80.76,80.67,80.72,44600.0,58.7584,58.7584,58.693,58.7293,44600.0
2014-04-14 13:25:00,80.73,80.74,80.7,80.71,20800.0,58.7366,58.7439,58.7148,58.7221,20800.0
2014-04-14 13:30:00,80.71,80.74,80.7,80.73,29600.0,58.7221,58.7439,58.7148,58.7366,29600.0
2014-04-14 13:35:00,80.72,80.73,80.7,80.7,41500.0,58.7293,58.7366,58.7148,58.7148,41500.0
2014-04-14 13:40:00,80.7,80.73,80.69,80.69,50600.0,58.7148,58.7366,58.7075,58.7075,50600.0
2014-04-14 13:45:00,80.7,80.72,80.65,80.65,32500.0,58.7148,58.7293,58.6784,58.6784,32500.0
2014-04-14 13:50:00,80.66,80.7,80.66,80.67,18500.0,58.6857,58.7148,58.6857,58.693,18500.0
2014-04-14 13:55:00,80.68,80.7,80.67,80.69,28400.0,58.7002,58.7148,58.693,58.7075,28400.0
2014-04-14 14:00:00,80.69,80.72,80.68,80.7,24700.0,58.7075,58.7293,58.7002,58.7148,24700.0
2014-04-14 14:05:00,80.7,80.74,80.67,80.67,27600.0,58.7148,58.7439,58.693,58.693,27600.0
2014-04-14 14:10:00,80.68,80.7,80.67,80.67,36900.0,58.7002,58.7148,58.693,58.693,36900.0
2014-04-14 14:15:00,80.67,80.68,80.65,80.66,24600.0,58.693,58.7002,58.6784,58.6857,24600.0
2014-04-14 14:20:00,80.66,80.66,80.6,80.61,40000.0,58.6857,58.6857,58.642,58.6493,40000.0
2014-04-14 14:25:00,80.61,80.63,80.59,80.61,60200.0,58.6493,58.6639,58.6348,58.6493,60200.0
2014-04-14 14:30:00,80.62,80.62,80.57,80.6,37900.0,58.6566,58.6566,58.6202,58.642,37900.0
2014-04-14 14:35:00,80.59,80.61,80.58,80.59,39100.0,58.6348,58.6493,58.6275,58.6348,39100.0
2014-04-14 14:40:00,80.59,80.61,80.58,80.59,43800.0,58.6348,58.6493,58.6275,58.6348,43800.0
2014-04-14 14:45:00,80.59,80.61,80.55,80.61,73200.0,58.6348,58.6493,58.6057,58.6493,73200.0
2014-04-14 14:50:00,80.61,80.65,80.59,80.64,35700.0,58.6493,58.6784,58.6348,58.6711,35700.0
2014-04-14 14:55:00,80.65,80.65,80.59,80.62,45000.0,58.6784,58.6784,58.6348,58.6566,45000.0
2014-04-14 15:00:00,80.63,80.64,80.57,80.6,72900.0,58.6639,58.6711,58.6202,58.642,72900.0
2014-04-14 15:05:00,80.61,80.62,80.56,80.59,64100.0,58.6493,58.6566,58.6129,58.6348,64100.0
2014-04-14 15:10:00,80.6,80.62,80.51,80.52,87100.0,58.642,58.6566,58.5765,58.5838,87100.0
2014-04-14 15:15:00,80.52,80.58,80.51,80.54,189400.0,58.5838,58.6275,58.5765,58.5984,189400.0
2014-04-14 15:20:00,80.54,80.61,80.53,80.59,61600.0,58.5984,58.6493,58.5911,58.6348,61600.0
2014-04-14 15:25:00,80.6,80.63,80.59,80.61,69600.0,58.642,58.6639,58.6348,58.6493,69600.0
2014-04-14 15:30:00,80.61,80.68,80.61,80.67,118900.0,58.6493,58.7002,58.6493,58.693,118900.0
2014-04-14 15:35:00,80.67,80.72,80.66,80.7,150400.0,58.693,58.7293,58.6857,58.7148,150400.0
2014-04-14 15:40:00,80.71,80.74,80.67,80.73,119600.0,58.7221,58.7439,58.693,58.7366,119600.0
2014-04-14 15:45:00,80.73,80.8,80.73,80.76,159700.0,58.7366,58.7875,58.7366,58.7584,159700.0
2014-04-14 15:50:00,80.77,80.88,80.76,80.79,176700.0,58.7657,58.8457,58.7584,58.7803,176700.0
2014-04-14 15:55:00,80.8,80.82,80.77,80.81,387200.0,58.7875,58.8021,58.7657,58.7948,387200.0
2014-04-15 09:30:00,80.79,81.09,80.79,80.96,180900.0,58.7803,58.9985,58.7803,58.904,180900.0
2014-04-15 09:35:00,80.95,81.0,80.8,80.87,90800.0,58.8967,58.9331,58.7875,58.8385,90800.0
2014-04-15 09:40:00,80.88,80.92,80.76,80.81,133600.0,58.8457,58.8749,58.7584,58.7948,133600.0
2014-04-15 09:45:00,80.81,80.98,80.81,80.91,72100.0,58.7948,58.9185,58.7948,58.8676,72100.0
2014-04-15 09:50:00,80.91,80.92,80.77,80.83,98800.0,58.8676,58.8749,58.7657,58.8094,98800.0
2014-04-15 09:55:00,80.83,80.86,80.75,80.8,103400.0,58.8094,58.8312,58.7512,58.7875,103400.0
2014-04-15 10:00:00,80.79,80.84,80.72,80.79,64300.0,58.7803,58.8166,58.7293,58.7803,64300.0
2014-04-15 10:05:00,80.79,80.79,80.73,80.75,72400.0,58.7803,58.7803,58.7366,58.7512,72400.0
2014-04-15 10:10:00,80.75,80.79,80.62,80.63,100000.0,58.7512,58.7803,58.6566,58.6639,100000.0
2014-04-15 10:15:00,80.64,80.7,80.57,80.62,81500.0,58.6711,58.7148,58.6202,58.6566,81500.0
2014-04-15 10:20:00,80.62,80.64,80.52,80.58,141900.0,58.6566,58.6711,58.5838,58.6275,141900.0
2014-04-15 10:25:00,80.59,80.64,80.52,80.56,79900.0,58.6348,58.6711,58.5838,58.6129,79900.0
2014-04-15 10:30:00,80.56,80.65,80.52,80.65,111600.0,58.6129,58.6784,58.5838,58.6784,111600.0
2014-04-15 10:35:00,80.64,80.79,80.63,80.79,99000.0,58.6711,58.7803,58.6639,58.7803,99000.0
2014-04-15 10:40:00,80.78,80.85,80.76,80.84,106500.0,58.773,58.8239,58.7584,58.8166,106500.0
2014-04-15 10:45:00,80.85,80.85,80.8,80.81,70300.0,58.8239,58.8239,58.7875,58.7948,70300.0
2014-04-15 10:50:00,80.81,80.85,80.69,80.74,124200.0,58.7948,58.8239,58.7075,58.7439,124200.0
2014-04-15 10:55:00,80.75,80.87,80.73,80.77,162200.0,58.7512,58.8385,58.7366,58.7657,162200.0
2014-04-15 11:00:00,80.76,80.8,80.71,80.76,76400.0,58.7584,58.7875,58.7221,58.7584,76400.0
2014-04-15 11:05:00,80.78,80.87,80.74,80.81,105000.0,58.773,58.8385,58.7439,58.7948,105000.0
2014-04-15 11:10:00,80.81,80.86,80.76,80.8,88000.0,58.7948,58.8312,58.7584,58.7875,88000.0
2014-04-15 11:15:00,80.81,80.84,80.76,80.8,87700.0,58.7948,58.8166,58.7584,58.7875,87700.0
2014-04-15 11:20:00,80.81,80.92,80.79,80.89,120100.0,58.7948,58.8749,58.7803,58.853,120100.0
2014-04-15 11:25:00,80.9,80.93,80.86,80.91,97500.0,58.8603,58.8821,58.8312,58.8676,97500.0
2014-04-15 11:30:00,80.91,80.92,80.85,80.85,150200.0,58.8676,58.8749,58.8239,58.8239,150200.0
2014-04-15 11:35:00,80.85,80.91,80.84,80.89,49400.0,58.8239,58.8676,58.8166,58.853,49400.0
2014-04-15 11:40:00,80.89,80.9,80.8,80.83,59800.0,58.853,58.8603,58.7875,58.8094,59800.0
2014-04-15 11:45:00,80.83,80.85,80.76,80.78,68100.0,58.8094,58.8239,58.7584,58.773,68100.0
2014-04-15 11:50:00,80.77,80.83,80.74,80.79,56500.0,58.7657,58.8094,58.7439,58.7803,56500.0
2014-04-15 11:55:00,80.8,80.87,80.77,80.82,55200.0,58.7875,58.8385,58.7657,58.8021,55200.0
2014-04-15 12:00:00,80.81,80.84,80.72,80.79,107100.0,58.7948,58.8166,58.7293,58.7803,107100.0
2014-04-15 12:05:00,80.8,80.84,80.77,80.79,55500.0,58.7875,58.8166,58.7657,58.7803,55500.0
2014-04-15 12:10:00,80.79,80.81,80.75,80.8,52900.0,58.7803,58.7948,58.7512,58.7875,52900.0
2014-04-15 12:15:00,80.8,80.81,80.75,80.78,36400.0,58.7875,58.7948,58.7512,58.773,36400.0
2014-04-15 12:20:00,80.77,80.79,80.71,80.76,56600.0,58.7657,58.7803,58.7221,58.7584,56600.0
2014-04-15 12:25:00,80.75,80.84,80.74,80.78,116400.0,58.7512,58.8166,58.7439,58.773,116400.0
2014-04-15 12:30:00,80.79,80.81,80.73,80.75,75700.0,58.7803,58.7948,58.7366,58.7512,75700.0
2014-04-15 12:35:00,80.75,80.8,80.73,80.76,75600.0,58.7512,58.7875,58.7366,58.7584,75600.0
2014-04-15 12:40:00,80.76,80.78,80.71,80.73,103800.0,58.7584,58.773,58.7221,58.7366,103800.0
2014-04-15 12:45:00,80.73,80.75,80.69,80.71,38500.0,58.7366,58.7512,58.7075,58.7221,38500.0
2014-04-15 12:50:00,80.7,80.73,80.69,80.72,49400.0,58.7148,58.7366,58.7075,58.7293,49400.0
2014-04-15 12:55:00,80.71,80.74,80.69,80.73,39500.0,58.7221,58.7439,58.7075,58.7366,39500.0
2014-04-15 13:00:00,80.72,80.81,80.69,80.79,71500.0,58.7293,58.7948,58.7075,58.7803,71500.0
2014-04-15 13:05:00,80.78,80.81,80.76,80.8,58300.0,58.773,58.7948,58.7584,58.7875,58300.0
2014-04-15 13:10:00,80.8,80.81,80.76,80.8,52800.0,58.7875,58.7948,58.7584,58.7875,52800.0
2014-04-15 13:15:00,80.8,80.81,80.78,80.79,140100.0,58.7875,58.7948,58.773,58.7803,140100.0
2014-04-15 13:20:00,80.79,80.81,80.76,80.79,43500.0,58.7803,58.7948,58.7584,58.7803,43500.0
2014-04-15 13:25:00,80.79,80.82,80.78,80.8,66500.0,58.7803,58.8021,58.773,58.7875,66500.0
2014-04-15 13:30:00,80.8,80.81,80.76,80.79,48600.0,58.7875,58.7948,58.7584,58.7803,48600.0
2014-04-15 13:35:00,80.8,80.83,80.77,80.82,149900.0,58.7875,58.8094,58.7657,58.8021,149900.0
2014-04-15 13:40:00,80.82,80.89,80.8,80.82,74400.0,58.8021,58.853,58.7875,58.8021,74400.0
2014-04-15 13:45:00,80.81,80.84,80.79,80.83,54800.0,58.7948,58.8166,58.7803,58.8094,54800.0
2014-04-15 13:50:00,80.82,80.84,80.79,80.82,32500.0,58.8021,58.8166,58.7803,58.8021,32500.0
2014-04-15 13:55:00,80.82,80.86,80.81,80.84,92200.0,58.8021,58.8312,58.7948,58.8166,92200.0
2014-04-15 14:00:00,80.83,80.88,80.8,80.87,78600.0,58.8094,58.8457,58.7875,58.8385,78600.0
2014-04-15 14:05:00,80.86,80.89,80.84,80.85,57900.0,58.8312,58.853,58.8166,58.8239,57900.0
2014-04-15 14:10:00,80.85,80.89,80.83,80.88,85500.0,58.8239,58.853,58.8094,58.8457,85500.0
2014-04-15 14:15:00,80.88,80.9,80.83,80.85,67100.0,58.8457,58.8603,58.8094,58.8239,67100.0
2014-04-15 14:20:00,80.84,80.88,80.83,80.87,37400.0,58.8166,58.8457,58.8094,58.8385,37400.0
2014-04-15 14:25:00,80.88,80.89,80.84,80.84,36600.0,58.8457,58.853,58.8166,58.8166,36600.0
2014-04-15 14:30:00,80.84,80.89,80.83,80.88,86700.0,58.8166,58.853,58.8094,58.8457,86700.0
2014-04-15 14:35:00,80.87,80.88,80.84,80.87,75400.0,58.8385,58.8457,58.8166,58.8385,75400.0
2014-04-15 14:40:00,80.87,80.88,80.84,80.85,74900.0,58.8385,58.8457,58.8166,58.8239,74900.0
2014-04-15 14:45:00,80.86,80.92,80.86,80.9,125900.0,58.8312,58.8749,58.8312,58.8603,125900.0
2014-04-15 14:50:00,80.89,80.91,80.86,80.88,90000.0,58.853,58.8676,58.8312,58.8457,90000.0
2014-04-15 14:55:00,80.88,80.88,80.84,80.85,96400.0,58.8457,58.8457,58.8166,58.8239,96400.0
2014-04-15 15:00:00,80.85,80.88,80.79,80.83,150000.0,58.8239,58.8457,58.7803,58.8094,150000.0
2014-04-15 15:05:00,80.83,80.85,80.81,80.84,81500.0,58.8094,58.8239,58.7948,58.8166,81500.0
2014-04-15 15:10:00,80.84,80.86,80.8,80.84,120100.0,58.8166,58.8312,58.7875,58.8166,120100.0
2014-04-15 15:15:00,80.84,80.86,80.79,80.82,224100.0,58.8166,58.8312,58.7803,58.8021,224100.0
2014-04-15 15:20:00,80.83,80.84,80.78,80.8,139200.0,58.8094,58.8166,58.773,58.7875,139200.0
2014-04-15 15:25:00,80.79,80.84,80.79,80.81,132800.0,58.7803,58.8166,58.7803,58.7948,132800.0
2014-04-15 15:30:00,80.81,80.83,80.78,80.8,113600.0,58.7948,58.8094,58.773,58.7875,113600.0
2014-04-15 15:35:00,80.81,80.83,80.77,80.81,106900.0,58.7948,58.8094,58.7657,58.7948,106900.0
2014-04-15 15:40:00,80.81,80.84,80.77,80.78,170400.0,58.7948,58.8166,58.7657,58.773,170400.0
2014-04-15 15:45:00,80.79,80.87,80.78,80.87,223300.0,58.7803,58.8385,58.773,58.8385,223300.0
2014-04-15 15:50:00,80.87,80.94,80.86,80.91,255000.0,58.8385,58.8894,58.8312,58.8676,255000.0
2014-04-15 15:55:00,80.92,80.93,80.84,80.85,354500.0,58.8749,58.8821,58.8166,58.8239,354500.0
2014-04-16 09:30:00,81.28,81.5,81.03,81.45,228700.0,59.1368,59.2968,58.9549,59.2605,228700.0
2014-04-16 09:35:00,81.47,81.63,81.37,81.46,129600.0,59.275,59.3914,59.2023,59.2677,129600.0
2014-04-16 09:40:00,81.47,81.49,81.39,81.39,80200.0,59.275,59.2896,59.2168,59.2168,80200.0
2014-04-16 09:45:00,81.39,81.46,81.38,81.42,136700.0,59.2168,59.2677,59.2095,59.2386,136700.0
2014-04-16 09:50:00,81.43,81.63,81.39,81.62,308700.0,59.2459,59.3914,59.2168,59.3842,308700.0
2014-04-16 09:55:00,81.62,81.7,81.62,81.67,109600.0,59.3842,59.4424,59.3842,59.4205,109600.0
2014-04-16 10:00:00,81.66,81.7,81.51,81.55,109400.0,59.4133,59.4424,59.3041,59.3332,109400.0
2014-04-16 10:05:00,81.53,81.65,81.49,81.65,227500.0,59.3187,59.406,59.2896,59.406,227500.0
2014-04-16 10:10:00,81.65,81.66,81.53,81.53,347300.0,59.406,59.4133,59.3187,59.3187,347300.0
2014-04-16 10:15:00,81.53,81.54,81.4,81.52,118400.0,59.3187,59.3259,59.2241,59.3114,118400.0
2014-04-16 10:20:00,81.53,81.58,81.53,81.54,114100.0,59.3187,59.355,59.3187,59.3259,114100.0
2014-04-16 10:25:00,81.54,81.59,81.52,81.59,80100.0,59.3259,59.3623,59.3114,59.3623,80100.0
2014-04-16 10:30:00,81.58,81.75,81.58,81.72,161700.0,59.355,59.4787,59.355,59.4569,161700.0
2014-04-16 10:35:00,81.7,81.72,81.62,81.66,62400.0,59.4424,59.4569,59.3842,59.4133,62400.0
2014-04-16 10:40:00,81.65,81.71,81.65,81.69,58200.0,59.406,59.4496,59.406,59.4351,58200.0
2014-04-16 10:45:00,81.7,81.71,81.64,81.69,62700.0,59.4424,59.4496,59.3987,59.4351,62700.0
2014-04-16 10:50:00,81.7,81.76,81.67,81.74,149300.0,59.4424,59.486,59.4205,59.4715,149300.0
2014-04-16 10:55:00,81.75,81.8,81.73,81.78,99400.0,59.4787,59.5151,59.4642,59.5006,99400.0
2014-04-16 11:00:00,81.78,81.78,81.74,81.78,95600.0,59.5006,59.5006,59.4715,59.5006,95600.0
2014-04-16 11:05:00,81.78,81.85,81.78,81.83,107900.0,59.5006,59.5515,59.5006,59.5369,107900.0
2014-04-16 11:10:00,81.84,81.84,81.79,81.81,43600.0,59.5442,59.5442,59.5078,59.5224,43600.0
2014-04-16 11:15:00,81.81,81.83,81.75,81.81,46000.0,59.5224,59.5369,59.4787,59.5224,46000.0
2014-04-16 11:20:00,81.81,81.88,81.8,81.83,283200.0,59.5224,59.5733,59.5151,59.5369,283200.0
2014-04-16 11:25:00,81.84,81.84,81.76,81.83,84500.0,59.5442,59.5442,59.486,59.5369,84500.0
2014-04-16 11:30:00,81.81,81.82,81.75,81.76,50800.0,59.5224,59.5297,59.4787,59.486,50800.0
2014-04-16 11:35:00,81.76,81.81,81.74,81.75,81700.0,59.486,59.5224,59.4715,59.4787,81700.0
2014-04-16 11:40:00,81.74,81.74,81.65,81.67,49900.0,59.4715,59.4715,59.406,59.4205,49900.0
2014-04-16 11:45:00,81.67,81.7,81.62,81.68,53100.0,59.4205,59.4424,59.3842,59.4278,53100.0
2014-04-16 11:50:00,81.68,81.72,81.67,81.7,113800.0,59.4278,59.4569,59.4205,59.4424,113800.0
2014-04-16 11:55:00,81.69,81.7,81.6,81.6,52500.0,59.4351,59.4424,59.3696,59.3696,52500.0
2014-04-16 12:00:00,81.61,81.65,81.6,81.64,32200.0,59.3769,59.406,59.3696,59.3987,32200.0
2014-04-16 12:05:00,81.63,81.68,81.61,81.68,76700.0,59.3914,59.4278,59.3769,59.4278,76700.0
2014-04-16 12:10:00,81.68,81.68,81.59,81.61,81800.0,59.4278,59.4278,59.3623,59.3769,81800.0
2014-04-16 12:15:00,81.61,81.63,81.53,81.53,90000.0,59.3769,59.3914,59.3187,59.3187,90000.0
2014-04-16 12:20:00,81.53,81.53,81.36,81.36,180400.0,59.3187,59.3187,59.195,59.195,180400.0
2014-04-16 12:25:00,81.37,81.47,81.35,81.47,76600.0,59.2023,59.275,59.1877,59.275,76600.0
2014-04-16 12:30:00,81.48,81.48,81.4,81.41,47400.0,59.2823,59.2823,59.2241,59.2314,47400.0
2014-04-16 12:35:00,81.4,81.41,81.35,81.4,58200.0,59.2241,59.2314,59.1877,59.2241,58200.0
2014-04-16 12:40:00,81.4,81.44,81.36,81.37,58700.0,59.2241,59.2532,59.195,59.2023,58700.0
2014-04-16 12:45:00,81.38,81.45,81.37,81.42,42300.0,59.2095,59.2605,59.2023,59.2386,42300.0
2014-04-16 12:50:00,81.43,81.48,81.43,81.45,51100.0,59.2459,59.2823,59.2459,59.2605,51100.0
2014-04-16 12:55:00,81.45,81.48,81.43,81.46,31800.0,59.2605,59.2823,59.2459,59.2677,31800.0
2014-04-16 13:00:00,81.47,81.56,81.46,81.55,147300.0,59.275,59.3405,59.2677,59.3332,147300.0
2014-04-16 13:05:00,81.55,81.62,81.55,81.62,49600.0,59.3332,59.3842,59.3332,59.3842,49600.0
2014-04-16 13:10:00,81.62,81.63,81.57,81.58,44400.0,59.3842,59.3914,59.3478,59.355,44400.0
2014-04-16 13:15:00,81.58,81.65,81.58,81.62,35900.0,59.355,59.406,59.355,59.3842,35900.0
2014-04-16 13:20:00,81.62,81.63,81.59,81.62,29100.0,59.3842,59.3914,59.3623,59.3842,29100.0
2014-04-16 13:25:00,81.63,81.64,81.56,81.56,47700.0,59.3914,59.3987,59.3405,59.3405,47700.0
2014-04-16 13:30:00,81.55,81.57,81.53,81.54,62800.0,59.3332,59.3478,59.3187,59.3259,62800.0
2014-04-16 13:35:00,81.54,81.56,81.47,81.51,68300.0,59.3259,59.3405,59.275,59.3041,68300.0
2014-04-16 13:40:00,81.52,81.54,81.49,81.53,19500.0,59.3114,59.3259,59.2896,59.3187,19500.0
2014-04-16 13:45:00,81.54,81.57,81.53,81.55,44500.0,59.3259,59.3478,59.3187,59.3332,44500.0
2014-04-16 13:50:00,81.55,81.56,81.51,81.55,54500.0,59.3332,59.3405,59.3041,59.3332,54500.0
2014-04-16 13:55:00,81.55,81.59,81.54,81.59,35100.0,59.3332,59.3623,59.3259,59.3623,35100.0
2014-04-16 14:00:00,81.59,81.61,81.57,81.58,39100.0,59.3623,59.3769,59.3478,59.355,39100.0
2014-04-16 14:05:00,81.58,81.61,81.57,81.61,29300.0,59.355,59.3769,59.3478,59.3769,29300.0
2014-04-16 14:10:00,81.61,81.7,81.61,81.66,40200.0,59.3769,59.4424,59.3769,59.4133,40200.0
2014-04-16 14:15:00,81.65,81.65,81.55,81.55,55900.0,59.406,59.406,59.3332,59.3332,55900.0
2014-04-16 14:20:00,81.56,81.58,81.54,81.58,43700.0,59.3405,59.355,59.3259,59.355,43700.0
2014-04-16 14:25:00,81.58,81.59,81.54,81.58,30900.0,59.355,59.3623,59.3259,59.355,30900.0
2014-04-16 14:30:00,81.58,81.63,81.55,81.59,189400.0,59.355,59.3914,59.3332,59.3623,189400.0
2014-04-16 14:35:00,81.59,81.61,81.58,81.6,23700.0,59.3623,59.3769,59.355,59.3696,23700.0
2014-04-16 14:40:00,81.6,81.62,81.56,81.56,45300.0,59.3696,59.3842,59.3405,59.3405,45300.0
2014-04-16 14:45:00,81.56,81.59,81.56,81.59,40300.0,59.3405,59.3623,59.3405,59.3623,40300.0
2014-04-16 14:50:00,81.59,81.65,81.58,81.65,46800.0,59.3623,59.406,59.355,59.406,46800.0
2014-04-16 14:55:00,81.65,81.66,81.6,81.61,81700.0,59.406,59.4133,59.3696,59.3769,81700.0
2014-04-16 15:00:00,81.61,81.62,81.56,81.58,75200.0,59.3769,59.3842,59.3405,59.355,75200.0
2014-04-16 15:05:00,81.58,81.59,81.54,81.58,37700.0,59.355,59.3623,59.3259,59.355,37700.0
2014-04-16 15:10:00,81.57,81.6,81.54,81.56,42000.0,59.3478,59.3696,59.3259,59.3405,42000.0
2014-04-16 15:15:00,81.56,81.6,81.55,81.56,34400.0,59.3405,59.3696,59.3332,59.3405,34400.0
2014-04-16 15:20:00,81.55,81.59,81.54,81.59,67200.0,59.3332,59.3623,59.3259,59.3623,67200.0
2014-04-16 15:25:00,81.59,81.6,81.56,81.59,44700.0,59.3623,59.3696,59.3405,59.3623,44700.0
2014-04-16 15:30:00,81.6,81.6,81.5,81.51,76100.0,59.3696,59.3696,59.2968,59.3041,76100.0
2014-04-16 15:35:00,81.52,81.6,81.51,81.59,86600.0,59.3114,59.3696,59.3041,59.3623,86600.0
2014-04-16 15:40:00,81.6,81.71,81.59,81.7,90400.0,59.3696,59.4496,59.3623,59.4424,90400.0
2014-04-16 15:45:00,81.7,81.75,81.66,81.73,124400.0,59.4424,59.4787,59.4133,59.4642,124400.0
2014-04-16 15:50:00,81.72,81.82,81.71,81.81,169800.0,59.4569,59.5297,59.4496,59.5224,169800.0
2014-04-16 15:55:00,81.81,81.82,81.64,81.64,708000.0,59.5224,59.5297,59.3987,59.3987,708000.0
2014-04-17 09:30:00,81.47,81.89,81.34,81.81,1017400.0,59.275,59.5806,59.1804,59.5224,1017400.0
2014-04-17 09:35:00,81.84,81.87,81.72,81.76,110000.0,59.5442,59.566,59.4569,59.486,110000.0
2014-04-17 09:40:00,81.75,81.78,81.67,81.77,172400.0,59.4787,59.5006,59.4205,59.4933,172400.0
2014-04-17 09:45:00,81.78,81.84,81.75,81.81,99900.0,59.5006,59.5442,59.4787,59.5224,99900.0
2014-04-17 09:50:00,81.8,81.81,81.71,81.72,110900.0,59.5151,59.5224,59.4496,59.4569,110900.0
2014-04-17 09:55:00,81.72,81.73,81.57,81.61,163300.0,59.4569,59.4642,59.3478,59.3769,163300.0
2014-04-17 10:00:00,81.62,81.67,81.58,81.65,103800.0,59.3842,59.4205,59.355,59.406,103800.0
2014-04-17 10:05:00,81.66,81.71,81.61,81.65,206600.0,59.4133,59.4496,59.3769,59.406,206600.0
2014-04-17 10:10:00,81.66,81.75,81.63,81.64,100900.0,59.4133,59.4787,59.3914,59.3987,100900.0
2014-04-17 10:15:00,81.63,81.65,81.53,81.58,87100.0,59.3914,59.406,59.3187,59.355,87100.0
2014-04-17 10:20:00,81.57,81.61,81.52,81.52,76200.0,59.3478,59.3769,59.3114,59.3114,76200.0
2014-04-17 10:25:00,81.51,81.51,81.38,81.44,112200.0,59.3041,59.3041,59.2095,59.2532,112200.0
2014-04-17 10:30:00,81.44,81.48,81.39,81.48,50400.0,59.2532,59.2823,59.2168,59.2823,50400.0
2014-04-17 10:35:00,81.48,81.58,81.47,81.55,67800.0,59.2823,59.355,59.275,59.3332,67800.0
2014-04-17 10:40:00,81.56,81.66,81.55,81.63,129300.0,59.3405,59.4133,59.3332,59.3914,129300.0
2014-04-17 10:45:00,81.64,81.67,81.6,81.64,69900.0,59.3987,59.4205,59.3696,59.3987,69900.0
2014-04-17 10:50:00,81.63,81.66,81.61,81.62,57600.0,59.3914,59.4133,59.3769,59.3842,57600.0
2014-04-17 10:55:00,81.61,81.68,81.61,81.66,95900.0,59.3769,59.4278,59.3769,59.4133,95900.0
2014-04-17 11:00:00,81.66,81.67,81.62,81.65,47500.0,59.4133,59.4205,59.3842,59.406,47500.0
2014-04-17 11:05:00,81.65,81.67,81.62,81.67,20700.0,59.406,59.4205,59.3842,59.4205,20700.0
2014-04-17 11:10:00,81.67,81.67,81.62,81.64,62000.0,59.4205,59.4205,59.3842,59.3987,62000.0
2014-04-17 11:15:00,81.64,81.66,81.63,81.65,58700.0,59.3987,59.4133,59.3914,59.406,58700.0
2014-04-17 11:20:00,81.64,81.68,81.63,81.64,31400.0,59.3987,59.4278,59.3914,59.3987,31400.0
2014-04-17 11:25:00,81.64,81.64,81.58,81.58,34500.0,59.3987,59.3987,59.355,59.355,34500.0
2014-04-17 11:30:00,81.59,81.65,81.55,81.59,66200.0,59.3623,59.406,59.3332,59.3623,66200.0
2014-04-17 11:35:00,81.59,81.65,81.59,81.65,24500.0,59.3623,59.406,59.3623,59.406,24500.0
2014-04-17 11:40:00,81.65,81.7,81.65,81.67,51800.0,59.406,59.4424,59.406,59.4205,51800.0
2014-04-17 11:45:00,81.66,81.67,81.62,81.66,25600.0,59.4133,59.4205,59.3842,59.4133,25600.0
2014-04-17 11:50:00,81.65,81.69,81.63,81.67,45500.0,59.406,59.4351,59.3914,59.4205,45500.0
2014-04-17 11:55:00,81.67,81.72,81.65,81.71,107200.0,59.4205,59.4569,59.406,59.4496,107200.0
2014-04-17 12:00:00,81.71,81.74,81.68,81.7,75600.0,59.4496,59.4715,59.4278,59.4424,75600.0
2014-04-17 12:05:00,81.71,81.73,81.69,81.73,23100.0,59.4496,59.4642,59.4351,59.4642,23100.0
2014-04-17 12:10:00,81.73,81.74,81.66,81.71,41800.0,59.4642,59.4715,59.4133,59.4496,41800.0
2014-04-17 12:15:00,81.71,81.72,81.69,81.69,18900.0,59.4496,59.4569,59.4351,59.4351,18900.0
2014-04-17 12:20:00,81.69,81.7,81.68,81.69,25400.0,59.4351,59.4424,59.4278,59.4351,25400.0
2014-04-17 12:25:00,81.7,81.7,81.67,81.7,93300.0,59.4424,59.4424,59.4205,59.4424,93300.0
2014-04-17 12:30:00,81.7,81.71,81.67,81.67,35400.0,59.4424,59.4496,59.4205,59.4205,35400.0
2014-04-17 12:35:00,81.68,81.7,81.66,81.69,31300.0,59.4278,59.4424,59.4133,59.4351,31300.0
2014-04-17 12:40:00,81.69,81.71,81.66,81.67,30600.0,59.4351,59.4496,59.4133,59.4205,30600.0
2014-04-17 12:45:00,81.67,81.71,81.67,81.69,14400.0,59.4205,59.4496,59.4205,59.4351,14400.0
2014-04-17 12:50:00,81.7,81.7,81.65,81.69,29000.0,59.4424,59.4424,59.406,59.4351,29000.0
2014-04-17 12:55:00,81.69,81.7,81.66,81.66,17500.0,59.4351,59.4424,59.4133,59.4133,17500.0
2014-04-17 13:00:00,81.67,81.7,81.66,81.69,30200.0,59.4205,59.4424,59.4133,59.4351,30200.0
2014-04-17 13:05:00,81.69,81.71,81.68,81.7,46200.0,59.4351,59.4496,59.4278,59.4424,46200.0
2014-04-17 13:10:00,81.7,81.73,81.68,81.7,75800.0,59.4424,59.4642,59.4278,59.4424,75800.0
2014-04-17 13:15:00,81.7,81.72,81.67,81.67,124200.0,59.4424,59.4569,59.4205,59.4205,124200.0
2014-04-17 13:20:00,81.68,81.71,81.67,81.7,29200.0,59.4278,59.4496,59.4205,59.4424,29200.0
2014-04-17 13:25:00,81.7,81.71,81.66,81.7,26000.0,59.4424,59.4496,59.4133,59.4424,26000.0
2014-04-17 13:30:00,81.7,81.7,81.67,81.68,24900.0,59.4424,59.4424,59.4205,59.4278,24900.0
2014-04-17 13:35:00,81.68,81.71,81.66,81.69,40300.0,59.4278,59.4496,59.4133,59.4351,40300.0
2014-04-17 13:40:00,81.68,81.75,81.68,81.74,22200.0,59.4278,59.4787,59.4278,59.4715,22200.0
2014-04-17 13:45:00,81.74,81.78,81.74,81.75,21700.0,59.4715,59.5006,59.4715,59.4787,21700.0
2014-04-17 13:50:00,81.76,81.78,81.74,81.75,19000.0,59.486,59.5006,59.4715,59.4787,19000.0
2014-04-17 13:55:00,81.74,81.78,81.74,81.76,40600.0,59.4715,59.5006,59.4715,59.486,40600.0
2014-04-17 14:00:00,81.76,81.76,81.73,81.75,18500.0,59.486,59.486,59.4642,59.4787,18500.0
2014-04-17 14:05:00,81.75,81.77,81.69,81.7,72800.0,59.4787,59.4933,59.4351,59.4424,72800.0
2014-04-17 14:10:00,81.71,81.75,81.7,81.73,39000.0,59.4496,59.4787,59.4424,59.4642,39000.0
2014-04-17 14:15:00,81.72,81.75,81.71,81.74,53900.0,59.4569,59.4787,59.4496,59.4715,53900.0
2014-04-17 14:20:00,81.74,81.75,81.72,81.73,63500.0,59.4715,59.4787,59.4569,59.4642,63500.0
2014-04-17 14:25:00,81.73,81.74,81.72,81.73,60800.0,59.4642,59.4715,59.4569,59.4642,60800.0
2014-04-17 14:30:00,81.73,81.75,81.72,81.73,82700.0,59.4642,59.4787,59.4569,59.4642,82700.0
2014-04-17 14:35:00,81.73,81.75,81.72,81.73,25000.0,59.4642,59.4787,59.4569,59.4642,25000.0
2014-04-17 14:40:00,81.73,81.75,81.64,81.66,91300.0,59.4642,59.4787,59.3987,59.4133,91300.0
2014-04-17 14:45:00,81.67,81.69,81.64,81.68,130700.0,59.4205,59.4351,59.3987,59.4278,130700.0
2014-04-17 14:50:00,81.67,81.7,81.66,81.68,55000.0,59.4205,59.4424,59.4133,59.4278,55000.0
2014-04-17 14:55:00,81.67,81.74,81.67,81.74,81700.0,59.4205,59.4715,59.4205,59.4715,81700.0
2014-04-17 15:00:00,81.74,81.74,81.66,81.7,119900.0,59.4715,59.4715,59.4133,59.4424,119900.0
2014-04-17 15:05:00,81.71,81.74,81.71,81.73,70900.0,59.4496,59.4715,59.4496,59.4642,70900.0
2014-04-17 15:10:00,81.73,81.74,81.7,81.73,93900.0,59.4642,59.4715,59.4424,59.4642,93900.0
2014-04-17 15:15:00,81.73,81.74,81.71,81.73,42300.0,59.4642,59.4715,59.4496,59.4642,42300.0
2014-04-17 15:20:00,81.74,81.74,81.72,81.73,100600.0,59.4715,59.4715,59.4569,59.4642,100600.0
2014-04-17 15:25:00,81.73,81.74,81.71,81.73,33000.0,59.4642,59.4715,59.4496,59.4642,33000.0
2014-04-17 15:30:00,81.74,81.74,81.69,81.71,90400.0,59.4715,59.4715,59.4351,59.4496,90400.0
2014-04-17 15:35:00,81.71,81.77,81.7,81.77,131000.0,59.4496,59.4933,59.4424,59.4933,131000.0
2014-04-17 15:40:00,81.77,81.79,81.75,81.76,89300.0,59.4933,59.5078,59.4787,59.486,89300.0
2014-04-17 15:45:00,81.76,81.81,81.73,81.79,157900.0,59.486,59.5224,59.4642,59.5078,157900.0
2014-04-17 15:50:00,81.79,81.81,81.79,81.8,264800.0,59.5078,59.5224,59.5078,59.5151,264800.0
2014-04-17 15:55:00,81.8,81.81,81.76,81.76,368300.0,59.5151,59.5224,59.486,59.486,368300.0
2014-04-21 09:30:00,81.81,81.81,81.29,81.59,220900.0,59.5224,59.5224,59.1441,59.3623,220900.0
2014-04-21 09:35:00,81.6,81.62,81.45,81.53,93400.0,59.3696,59.3842,59.2605,59.3187,93400.0
2014-04-21 09:40:00,81.53,81.65,81.52,81.64,55600.0,59.3187,59.406,59.3114,59.3987,55600.0
2014-04-21 09:45:00,81.64,81.69,81.57,81.67,119600.0,59.3987,59.4351,59.3478,59.4205,119600.0
2014-04-21 09:50:00,81.68,81.72,81.63,81.66,52600.0,59.4278,59.4569,59.3914,59.4133,52600.0
2014-04-21 09:55:00,81.65,81.7,81.6,81.6,38400.0,59.406,59.4424,59.3696,59.3696,38400.0
2014-04-21 10:00:00,81.6,81.62,81.47,81.51,73600.0,59.3696,59.3842,59.275,59.3041,73600.0
2014-04-21 10:05:00,81.51,81.54,81.39,81.48,54300.0,59.3041,59.3259,59.2168,59.2823,54300.0
2014-04-21 10:10:00,81.49,81.63,81.49,81.61,32600.0,59.2896,59.3914,59.2896,59.3769,32600.0
2014-04-21 10:15:00,81.61,81.66,81.6,81.64,62400.0,59.3769,59.4133,59.3696,59.3987,62400.0
2014-04-21 10:20:00,81.64,81.66,81.62,81.65,41000.0,59.3987,59.4133,59.3842,59.406,41000.0
2014-04-21 10:25:00,81.65,81.77,81.64,81.75,75700.0,59.406,59.4933,59.3987,59.4787,75700.0
2014-04-21 10:30:00,81.75,81.79,81.66,81.67,87300.0,59.4787,59.5078,59.4133,59.4205,87300.0
2014-04-21 10:35:00,81.67,81.78,81.66,81.66,58400.0,59.4205,59.5006,59.4133,59.4133,58400.0
2014-04-21 10:40:00,81.66,81.68,81.65,81.65,29000.0,59.4133,59.4278,59.406,59.406,29000.0
2014-04-21 10:45:00,81.65,81.66,81.62,81.64,40400.0,59.406,59.4133,59.3842,59.3987,40400.0
2014-04-21 10:50:00,81.64,81.66,81.58,81.59,47400.0,59.3987,59.4133,59.355,59.3623,47400.0
2014-04-21 10:55:00,81.58,81.63,81.54,81.61,33700.0,59.355,59.3914,59.3259,59.3769,33700.0
2014-04-21 11:00:00,81.61,81.64,81.6,81.64,24900.0,59.3769,59.3987,59.3696,59.3987,24900.0
2014-04-21 11:05:00,81.63,81.65,81.58,81.59,39300.0,59.3914,59.406,59.355,59.3623,39300.0
2014-04-21 11:10:00,81.59,81.62,81.56,81.62,18400.0,59.3623,59.3842,59.3405,59.3842,18400.0
2014-04-21 11:15:00,81.61,81.63,81.58,81.58,40200.0,59.3769,59.3914,59.355,59.355,40200.0
2014-04-21 11:20:00,81.58,81.64,81.56,81.56,34600.0,59.355,59.3987,59.3405,59.3405,34600.0
2014-04-21 11:25:00,81.56,81.62,81.56,81.59,27000.0,59.3405,59.3842,59.3405,59.3623,27000.0
2014-04-21 11:30:00,81.59,81.63,81.55,81.6,35400.0,59.3623,59.3914,59.3332,59.3696,35400.0
2014-04-21 11:35:00,81.62,81.62,81.53,81.56,32500.0,59.3842,59.3842,59.3187,59.3405,32500.0
2014-04-21 11:40:00,81.56,81.57,81.53,81.55,25700.0,59.3405,59.3478,59.3187,59.3332,25700.0
2014-04-21 11:45:00,81.56,81.6,81.56,81.58,20100.0,59.3405,59.3696,59.3405,59.355,20100.0
2014-04-21 11:50:00,81.57,81.59,81.53,81.53,36200.0,59.3478,59.3623,59.3187,59.3187,36200.0
2014-04-21 11:55:00,81.53,81.57,81.52,81.55,21900.0,59.3187,59.3478,59.3114,59.3332,21900.0
2014-04-21 12:00:00,81.56,81.58,81.5,81.56,36900.0,59.3405,59.355,59.2968,59.3405,36900.0
2014-04-21 12:05:00,81.56,81.56,81.51,81.55,29600.0,59.3405,59.3405,59.3041,59.3332,29600.0
2014-04-21 12:10:00,81.55,81.57,81.53,81.54,31700.0,59.3332,59.3478,59.3187,59.3259,31700.0
2014-04-21 12:15:00,81.54,81.57,81.51,81.53,36500.0,59.3259,59.3478,59.3041,59.3187,36500.0
2014-04-21 12:20:00,81.54,81.56,81.5,81.53,36500.0,59.3259,59.3405,59.2968,59.3187,36500.0
2014-04-21 12:25:00,81.52,81.59,81.52,81.56,23400.0,59.3114,59.3623,59.3114,59.3405,23400.0
2014-04-21 12:30:00,81.56,81.59,81.55,81.56,55200.0,59.3405,59.3623,59.3332,59.3405,55200.0
2014-04-21 12:35:00,81.55,81.58,81.53,81.53,18900.0,59.3332,59.355,59.3187,59.3187,18900.0
2014-04-21 12:40:00,81.53,81.56,81.53,81.53,25900.0,59.3187,59.3405,59.3187,59.3187,25900.0
2014-04-21 12:45:00,81.54,81.54,81.51,81.54,17600.0,59.3259,59.3259,59.3041,59.3259,17600.0
2014-04-21 12:50:00,81.54,81.59,81.54,81.57,32500.0,59.3259,59.3623,59.3259,59.3478,32500.0
2014-04-21 12:55:00,81.57,81.63,81.56,81.63,177800.0,59.3478,59.3914,59.3405,59.3914,177800.0
2014-04-21 13:00:00,81.63,81.63,81.59,81.61,37500.0,59.3914,59.3914,59.3623,59.3769,37500.0
2014-04-21 13:05:00,81.62,81.63,81.61,81.61,44600.0,59.3842,59.3914,59.3769,59.3769,44600.0
2014-04-21 13:10:00,81.61,81.62,81.57,81.59,28000.0,59.3769,59.3842,59.3478,59.3623,28000.0
2014-04-21 13:15:00,81.59,81.62,81.59,81.6,31100.0,59.3623,59.3842,59.3623,59.3696,31100.0
2014-04-21 13:20:00,81.6,81.62,81.57,81.58,47800.0,59.3696,59.3842,59.3478,59.355,47800.0
2014-04-21 13:25:00,81.58,81.59,81.53,81.53,61200.0,59.355,59.3623,59.3187,59.3187,61200.0
2014-04-21 13:30:00,81.54,81.58,81.51,81.56,47200.0,59.3259,59.355,59.3041,59.3405,47200.0
2014-04-21 13:35:00,81.55,81.58,81.53,81.55,39000.0,59.3332,59.355,59.3187,59.3332,39000.0
2014-04-21 13:40:00,81.55,81.56,81.52,81.55,14700.0,59.3332,59.3405,59.3114,59.3332,14700.0
2014-04-21 13:45:00,81.56,81.58,81.51,81.53,19000.0,59.3405,59.355,59.3041,59.3187,19000.0
2014-04-21 13:50:00,81.54,81.56,81.43,81.47,73700.0,59.3259,59.3405,59.2459,59.275,73700.0
2014-04-21 13:55:00,81.46,81.49,81.45,81.48,35500.0,59.2677,59.2896,59.2605,59.2823,35500.0
2014-04-21 14:00:00,81.48,81.52,81.45,81.51,39700.0,59.2823,59.3114,59.2605,59.3041,39700.0
2014-04-21 14:05:00,81.51,81.55,81.49,81.5,48700.0,59.3041,59.3332,59.2896,59.2968,48700.0
2014-04-21 14:10:00,81.5,81.54,81.49,81.51,22700.0,59.2968,59.3259,59.2896,59.3041,22700.0
2014-04-21 14:15:00,81.52,81.56,81.51,81.56,41200.0,59.3114,59.3405,59.3041,59.3405,41200.0
2014-04-21 14:20:00,81.55,81.59,81.47,81.47,88000.0,59.3332,59.3623,59.275,59.275,88000.0
2014-04-21 14:25:00,81.48,81.5,81.46,81.47,23000.0,59.2823,59.2968,59.2677,59.275,23000.0
2014-04-21 14:30:00,81.46,81.49,81.43,81.48,66200.0,59.2677,59.2896,59.2459,59.2823,66200.0
2014-04-21 14:35:00,81.47,81.48,81.43,81.46,49200.0,59.275,59.2823,59.2459,59.2677,49200.0
2014-04-21 14:40:00,81.45,81.46,81.42,81.43,37800.0,59.2605,59.2677,59.2386,59.2459,37800.0
2014-04-21 14:45:00,81.42,81.45,81.37,81.42,59600.0,59.2386,59.2605,59.2023,59.2386,59600.0
2014-04-21 14:50:00,81.43,81.45,81.41,81.41,235200.0,59.2459,59.2605,59.2314,59.2314,235200.0
2014-04-21 14:55:00,81.42,81.45,81.4,81.43,44900.0,59.2386,59.2605,59.2241,59.2459,44900.0
2014-04-21 15:00:00,81.43,81.45,81.41,81.45,66500.0,59.2459,59.2605,59.2314,59.2605,66500.0
2014-04-21 15:05:00,81.45,81.45,81.37,81.37,65900.0,59.2605,59.2605,59.2023,59.2023,65900.0
2014-04-21 15:10:00,81.37,81.39,81.35,81.36,49700.0,59.2023,59.2168,59.1877,59.195,49700.0
2014-04-21 15:15:00,81.36,81.38,81.32,81.37,79500.0,59.195,59.2095,59.1659,59.2023,79500.0
2014-04-21 15:20:00,81.37,81.39,81.32,81.39,181200.0,59.2023,59.2168,59.1659,59.2168,181200.0
2014-04-21 15:25:00,81.38,81.43,81.37,81.4,49600.0,59.2095,59.2459,59.2023,59.2241,49600.0
2014-04-21 15:30:00,81.41,81.46,81.38,81.46,72300.0,59.2314,59.2677,59.2095,59.2677,72300.0
2014-04-21 15:35:00,81.45,81.5,81.43,81.48,65900.0,59.2605,59.2968,59.2459,59.2823,65900.0
2014-04-21 15:40:00,81.48,81.56,81.47,81.51,129100.0,59.2823,59.3405,59.275,59.3041,129100.0
2014-04-21 15:45:00,81.52,81.54,81.48,81.51,104200.0,59.3114,59.3259,59.2823,59.3041,104200.0
2014-04-21 15:50:00,81.51,81.56,81.51,81.54,95100.0,59.3041,59.3405,59.3041,59.3259,95100.0
2014-04-21 15:55:00,81.54,81.58,81.49,81.54,259700.0,59.3259,59.355,59.2896,59.3259,259700.0
2014-04-22 09:30:00,81.54,81.67,81.38,81.55,337300.0,59.3259,59.4205,59.2095,59.3332,337300.0
2014-04-22 09:35:00,81.54,81.59,81.44,81.44,143800.0,59.3259,59.3623,59.2532,59.2532,143800.0
2014-04-22 09:40:00,81.44,81.61,81.41,81.57,269800.0,59.2532,59.3769,59.2314,59.3478,269800.0
2014-04-22 09:45:00,81.58,81.63,81.5,81.51,220300.0,59.355,59.3914,59.2968,59.3041,220300.0
2014-04-22 09:50:00,81.5,81.51,81.3,81.48,223400.0,59.2968,59.3041,59.1513,59.2823,223400.0
2014-04-22 09:55:00,81.48,81.52,81.42,81.42,77200.0,59.2823,59.3114,59.2386,59.2386,77200.0
2014-04-22 10:00:00,81.41,81.45,81.35,81.38,154800.0,59.2314,59.2605,59.1877,59.2095,154800.0
2014-04-22 10:05:00,81.38,81.43,81.36,81.42,80200.0,59.2095,59.2459,59.195,59.2386,80200.0
2014-04-22 10:10:00,81.42,81.43,81.38,81.42,72900.0,59.2386,59.2459,59.2095,59.2386,72900.0
2014-04-22 10:15:00,81.4,81.42,81.36,81.38,93300.0,59.2241,59.2386,59.195,59.2095,93300.0
2014-04-22 10:20:00,81.39,81.43,81.35,81.37,102300.0,59.2168,59.2459,59.1877,59.2023,102300.0
2014-04-22 10:25:00,81.37,81.41,81.35,81.36,143700.0,59.2023,59.2314,59.1877,59.195,143700.0
2014-04-22 10:30:00,81.35,81.41,81.33,81.38,142400.0,59.1877,59.2314,59.1732,59.2095,142400.0
2014-04-22 10:35:00,81.37,81.38,81.3,81.31,115300.0,59.2023,59.2095,59.1513,59.1586,115300.0
2014-04-22 10:40:00,81.31,81.32,81.28,81.29,75400.0,59.1586,59.1659,59.1368,59.1441,75400.0
2014-04-22 10:45:00,81.28,81.3,81.28,81.28,92300.0,59.1368,59.1513,59.1368,59.1368,92300.0
2014-04-22 10:50:00,81.28,81.3,81.2,81.22,116500.0,59.1368,59.1513,59.0786,59.0931,116500.0
2014-04-22 10:55:00,81.21,81.25,81.15,81.25,102800.0,59.0858,59.115,59.0422,59.115,102800.0
2014-04-22 11:00:00,81.24,81.3,81.23,81.28,103500.0,59.1077,59.1513,59.1004,59.1368,103500.0
2014-04-22 11:05:00,81.28,81.29,81.24,81.26,44200.0,59.1368,59.1441,59.1077,59.1222,44200.0
2014-04-22 11:10:00,81.26,81.29,81.25,81.29,35100.0,59.1222,59.1441,59.115,59.1441,35100.0
2014-04-22 11:15:00,81.29,81.29,81.25,81.28,56000.0,59.1441,59.1441,59.115,59.1368,56000.0
2014-04-22 11:20:00,81.28,81.29,81.26,81.27,59300.0,59.1368,59.1441,59.1222,59.1295,59300.0
2014-04-22 11:25:00,81.26,81.3,81.25,81.28,58000.0,59.1222,59.1513,59.115,59.1368,58000.0
2014-04-22 11:30:00,81.29,81.35,81.29,81.32,85000.0,59.1441,59.1877,59.1441,59.1659,85000.0
2014-04-22 11:35:00,81.33,81.38,81.32,81.37,71600.0,59.1732,59.2095,59.1659,59.2023,71600.0
2014-04-22 11:40:00,81.37,81.42,81.34,81.41,101700.0,59.2023,59.2386,59.1804,59.2314,101700.0
2014-04-22 11:45:00,81.42,81.46,81.34,81.35,101400.0,59.2386,59.2677,59.1804,59.1877,101400.0
2014-04-22 11:50:00,81.34,81.45,81.34,81.44,55500.0,59.1804,59.2605,59.1804,59.2532,55500.0
2014-04-22 11:55:00,81.43,81.5,81.42,81.46,71200.0,59.2459,59.2968,59.2386,59.2677,71200.0
2014-04-22 12:00:00,81.45,81.48,81.39,81.39,91000.0,59.2605,59.2823,59.2168,59.2168,91000.0
2014-04-22 12:05:00,81.39,81.45,81.36,81.45,52500.0,59.2168,59.2605,59.195,59.2605,52500.0
2014-04-22 12:10:00,81.45,81.49,81.41,81.48,54100.0,59.2605,59.2896,59.2314,59.2823,54100.0
2014-04-22 12:15:00,81.47,81.51,81.45,81.47,69300.0,59.275,59.3041,59.2605,59.275,69300.0
2014-04-22 12:20:00,81.48,81.52,81.44,81.44,58900.0,59.2823,59.3114,59.2532,59.2532,58900.0
2014-04-22 12:25:00,81.43,81.44,81.38,81.4,41100.0,59.2459,59.2532,59.2095,59.2241,41100.0
2014-04-22 12:30:00,81.4,81.45,81.4,81.45,39500.0,59.2241,59.2605,59.2241,59.2605,39500.0
2014-04-22 12:35:00,81.44,81.5,81.4,81.47,78600.0,59.2532,59.2968,59.2241,59.275,78600.0
2014-04-22 12:40:00,81.47,81.57,81.45,81.52,71300.0,59.275,59.3478,59.2605,59.3114,71300.0
2014-04-22 12:45:00,81.52,81.59,81.52,81.56,159600.0,59.3114,59.3623,59.3114,59.3405,159600.0
2014-04-22 12:50:00,81.55,81.6,81.53,81.59,86900.0,59.3332,59.3696,59.3187,59.3623,86900.0
2014-04-22 12:55:00,81.59,81.59,81.56,81.57,36800.0,59.3623,59.3623,59.3405,59.3478,36800.0
2014-04-22 13:00:00,81.57,81.58,81.55,81.55,118800.0,59.3478,59.355,59.3332,59.3332,118800.0
2014-04-22 13:05:00,81.56,81.57,81.51,81.55,45500.0,59.3405,59.3478,59.3041,59.3332,45500.0
2014-04-22 13:10:00,81.55,81.57,81.54,81.57,46700.0,59.3332,59.3478,59.3259,59.3478,46700.0
2014-04-22 13:15:00,81.56,81.59,81.52,81.52,260100.0,59.3405,59.3623,59.3114,59.3114,260100.0
2014-04-22 13:20:00,81.53,81.56,81.52,81.54,95200.0,59.3187,59.3405,59.3114,59.3259,95200.0
2014-04-22 13:25:00,81.53,81.59,81.53,81.56,60800.0,59.3187,59.3623,59.3187,59.3405,60800.0
2014-04-22 13:30:00,81.57,81.58,81.55,81.56,51400.0,59.3478,59.355,59.3332,59.3405,51400.0
2014-04-22 13:35:00,81.56,81.57,81.52,81.54,87000.0,59.3405,59.3478,59.3114,59.3259,87000.0
2014-04-22 13:40:00,81.54,81.57,81.53,81.54,48900.0,59.3259,59.3478,59.3187,59.3259,48900.0
2014-04-22 13:45:00,81.53,81.57,81.52,81.54,60900.0,59.3187,59.3478,59.3114,59.3259,60900.0
2014-04-22 13:50:00,81.52,81.54,81.45,81.5,53000.0,59.3114,59.3259,59.2605,59.2968,53000.0
2014-04-22 13:55:00,81.5,81.51,81.42,81.42,62300.0,59.2968,59.3041,59.2386,59.2386,62300.0
2014-04-22 14:00:00,81.42,81.44,81.39,81.43,48400.0,59.2386,59.2532,59.2168,59.2459,48400.0
2014-04-22 14:05:00,81.42,81.45,81.4,81.42,47600.0,59.2386,59.2605,59.2241,59.2386,47600.0
2014-04-22 14:10:00,81.42,81.47,81.42,81.46,39300.0,59.2386,59.275,59.2386,59.2677,39300.0
2014-04-22 14:15:00,81.47,81.47,81.42,81.43,37000.0,59.275,59.275,59.2386,59.2459,37000.0
2014-04-22 14:20:00,81.44,81.47,81.42,81.45,30900.0,59.2532,59.275,59.2386,59.2605,30900.0
2014-04-22 14:25:00,81.45,81.46,81.43,81.43,30800.0,59.2605,59.2677,59.2459,59.2459,30800.0
2014-04-22 14:30:00,81.44,81.47,81.44,81.46,74700.0,59.2532,59.275,59.2532,59.2677,74700.0
2014-04-22 14:35:00,81.47,81.5,81.47,81.48,47000.0,59.275,59.2968,59.275,59.2823,47000.0
2014-04-22 14:40:00,81.48,81.52,81.45,81.51,55500.0,59.2823,59.3114,59.2605,59.3041,55500.0
2014-04-22 14:45:00,81.5,81.51,81.47,81.47,77700.0,59.2968,59.3041,59.275,59.275,77700.0
2014-04-22 14:50:00,81.47,81.48,81.44,81.47,60100.0,59.275,59.2823,59.2532,59.275,60100.0
2014-04-22 14:55:00,81.47,81.47,81.38,81.39,165000.0,59.275,59.275,59.2095,59.2168,165000.0
2014-04-22 15:00:00,81.38,81.4,81.35,81.38,159800.0,59.2095,59.2241,59.1877,59.2095,159800.0
2014-04-22 15:05:00,81.37,81.38,81.36,81.37,55900.0,59.2023,59.2095,59.195,59.2023,55900.0
2014-04-22 15:10:00,81.38,81.42,81.36,81.37,75800.0,59.2095,59.2386,59.195,59.2023,75800.0
2014-04-22 15:15:00,81.37,81.41,81.36,81.39,99500.0,59.2023,59.2314,59.195,59.2168,99500.0
2014-04-22 15:20:00,81.39,81.41,81.35,81.37,101000.0,59.2168,59.2314,59.1877,59.2023,101000.0
2014-04-22 15:25:00,81.37,81.37,81.36,81.37,123400.0,59.2023,59.2023,59.195,59.2023,123400.0
2014-04-22 15:30:00,81.37,81.41,81.36,81.39,138800.0,59.2023,59.2314,59.195,59.2168,138800.0
2014-04-22 15:35:00,81.39,81.42,81.39,81.4,80900.0,59.2168,59.2386,59.2168,59.2241,80900.0
2014-04-22 15:40:00,81.39,81.42,81.39,81.4,113600.0,59.2168,59.2386,59.2168,59.2241,113600.0
2014-04-22 15:45:00,81.41,81.42,81.36,81.36,167800.0,59.2314,59.2386,59.195,59.195,167800.0
2014-04-22 15:50:00,81.37,81.39,81.36,81.37,177800.0,59.2023,59.2168,59.195,59.2023,177800.0
2014-04-22 15:55:00,81.36,81.38,81.27,81.28,463000.0,59.195,59.2095,59.1295,59.1368,463000.0
2014-04-23 09:30:00,80.72,80.72,79.62,79.84,696600.0,59.1997,59.1997,58.393,58.5543,696600.0
2014-04-23 09:35:00,79.8,79.98,79.5,79.65,423300.0,58.525,58.657,58.305,58.415,423300.0
2014-04-23 09:40:00,79.64,79.65,79.38,79.46,304800.0,58.4076,58.415,58.2169,58.2756,304800.0
2014-04-23 09:45:00,79.46,79.72,79.46,79.7,170600.0,58.2756,58.4663,58.2756,58.4516,170600.0
2014-04-23 09:50:00,79.69,80.03,79.69,80.02,202200.0,58.4443,58.6937,58.4443,58.6863,202200.0
2014-04-23 09:55:00,80.02,80.03,79.85,79.88,113400.0,58.6863,58.6937,58.5616,58.5836,113400.0
2014-04-23 10:00:00,79.87,79.96,79.8,79.95,208900.0,58.5763,58.6423,58.525,58.635,208900.0
2014-04-23 10:05:00,79.95,79.98,79.86,79.92,174300.0,58.635,58.657,58.569,58.613,174300.0
2014-04-23 10:10:00,79.92,79.93,79.82,79.89,118100.0,58.613,58.6203,58.5396,58.591,118100.0
2014-04-23 10:15:00,79.89,79.91,79.82,79.85,147400.0,58.591,58.6056,58.5396,58.5616,147400.0
2014-04-23 10:20:00,79.85,79.89,79.82,79.85,112700.0,58.5616,58.591,58.5396,58.5616,112700.0
2014-04-23 10:25:00,79.85,79.89,79.83,79.89,82700.0,58.5616,58.591,58.547,58.591,82700.0
2014-04-23 10:30:00,79.89,79.96,79.84,79.91,132200.0,58.591,58.6423,58.5543,58.6056,132200.0
2014-04-23 10:35:00,79.91,79.96,79.9,79.96,53000.0,58.6056,58.6423,58.5983,58.6423,53000.0
2014-04-23 10:40:00,79.95,79.96,79.84,79.87,126400.0,58.635,58.6423,58.5543,58.5763,126400.0
2014-04-23 10:45:00,79.87,79.92,79.83,79.9,109300.0,58.5763,58.613,58.547,58.5983,109300.0
2014-04-23 10:50:00,79.9,79.96,79.9,79.92,142000.0,58.5983,58.6423,58.5983,58.613,142000.0
2014-04-23 10:55:00,79.92,79.96,79.91,79.91,109300.0,58.613,58.6423,58.6056,58.6056,109300.0
2014-04-23 11:00:00,79.92,79.95,79.92,79.94,56500.0,58.613,58.635,58.613,58.6277,56500.0
2014-04-23 11:05:00,79.94,79.96,79.93,79.95,57200.0,58.6277,58.6423,58.6203,58.635,57200.0
2014-04-23 11:10:00,79.95,79.95,79.91,79.94,61400.0,58.635,58.635,58.6056,58.6277,61400.0
2014-04-23 11:15:00,79.93,79.95,79.92,79.94,95600.0,58.6203,58.635,58.613,58.6277,95600.0
2014-04-23 11:20:00,79.94,79.94,79.91,79.91,76800.0,58.6277,58.6277,58.6056,58.6056,76800.0
2014-04-23 11:25:00,79.91,79.94,79.9,79.92,76100.0,58.6056,58.6277,58.5983,58.613,76100.0
2014-04-23 11:30:00,79.92,79.95,79.92,79.95,73900.0,58.613,58.635,58.613,58.635,73900.0
2014-04-23 11:35:00,79.94,79.95,79.91,79.95,68800.0,58.6277,58.635,58.6056,58.635,68800.0
2014-04-23 11:40:00,79.95,79.95,79.92,79.93,38000.0,58.635,58.635,58.613,58.6203,38000.0
2014-04-23 11:45:00,79.92,79.93,79.85,79.9,153500.0,58.613,58.6203,58.5616,58.5983,153500.0
2014-04-23 11:50:00,79.9,79.92,79.88,79.91,49800.0,58.5983,58.613,58.5836,58.6056,49800.0
2014-04-23 11:55:00,79.92,79.92,79.9,79.91,55200.0,58.613,58.613,58.5983,58.6056,55200.0
2014-04-23 12:00:00,79.91,79.94,79.91,79.93,68500.0,58.6056,58.6277,58.6056,58.6203,68500.0
2014-04-23 12:05:00,79.93,80.09,79.93,80.06,87200.0,58.6203,58.7377,58.6203,58.7157,87200.0
2014-04-23 12:10:00,80.07,80.08,79.97,79.99,46000.0,58.723,58.7303,58.6497,58.6643,46000.0
2014-04-23 12:15:00,79.98,80.02,79.97,80.01,43900.0,58.657,58.6863,58.6497,58.679,43900.0
2014-04-23 12:20:00,80.01,80.19,80.01,80.16,106600.0,58.679,58.811,58.679,58.789,106600.0
2014-04-23 12:25:00,80.15,80.2,80.12,80.18,67300.0,58.7817,58.8183,58.7597,58.8037,67300.0
2014-04-23 12:30:00,80.18,80.34,80.18,80.27,87200.0,58.8037,58.921,58.8037,58.8697,87200.0
2014-04-23 12:35:00,80.27,80.33,80.27,80.31,43200.0,58.8697,58.9137,58.8697,58.899,43200.0
2014-04-23 12:40:00,80.31,80.41,80.31,80.36,40200.0,58.899,58.9723,58.899,58.9357,40200.0
2014-04-23 12:45:00,80.36,80.45,80.36,80.44,39100.0,58.9357,59.0017,58.9357,58.9943,39100.0
2014-04-23 12:50:00,80.44,80.46,80.36,80.38,70000.0,58.9943,59.009,58.9357,58.9503,70000.0
2014-04-23 12:55:00,80.38,80.45,80.35,80.41,52900.0,58.9503,59.0017,58.9283,58.9723,52900.0
2014-04-23 13:00:00,80.41,80.44,80.4,80.42,26100.0,58.9723,58.9943,58.965,58.9797,26100.0
2014-04-23 13:05:00,80.43,80.49,80.42,80.46,36500.0,58.987,59.031,58.9797,59.009,36500.0
2014-04-23 13:10:00,80.45,80.48,80.44,80.47,43100.0,59.0017,59.0237,58.9943,59.0164,43100.0
2014-04-23 13:15:00,80.47,80.48,80.45,80.48,25500.0,59.0164,59.0237,59.0017,59.0237,25500.0
2014-04-23 13:20:00,80.48,80.49,80.43,80.46,38200.0,59.0237,59.031,58.987,59.009,38200.0
2014-04-23 13:25:00,80.46,80.47,80.43,80.45,37300.0,59.009,59.0164,58.987,59.0017,37300.0
2014-04-23 13:30:00,80.45,80.46,80.37,80.41,60300.0,59.0017,59.009,58.943,58.9723,60300.0
2014-04-23 13:35:00,80.4,80.41,80.38,80.4,26000.0,58.965,58.9723,58.9503,58.965,26000.0
2014-04-23 13:40:00,80.39,80.43,80.36,80.37,38500.0,58.9577,58.987,58.9357,58.943,38500.0
2014-04-23 13:45:00,80.37,80.38,80.33,80.37,39400.0,58.943,58.9503,58.9137,58.943,39400.0
2014-04-23 13:50:00,80.36,80.47,80.35,80.46,29700.0,58.9357,59.0164,58.9283,59.009,29700.0
2014-04-23 13:55:00,80.46,80.46,80.38,80.38,59300.0,59.009,59.009,58.9503,58.9503,59300.0
2014-04-23 14:00:00,80.39,80.39,80.35,80.36,84600.0,58.9577,58.9577,58.9283,58.9357,84600.0
2014-04-23 14:05:00,80.36,80.39,80.31,80.33,179400.0,58.9357,58.9577,58.899,58.9137,179400.0
2014-04-23 14:10:00,80.33,80.33,80.18,80.19,87500.0,58.9137,58.9137,58.8037,58.811,87500.0
2014-04-23 14:15:00,80.18,80.29,80.15,80.27,109800.0,58.8037,58.8843,58.7817,58.8697,109800.0
2014-04-23 14:20:00,80.27,80.31,80.23,80.28,47800.0,58.8697,58.899,58.8403,58.877,47800.0
2014-04-23 14:25:00,80.27,80.31,80.23,80.24,65400.0,58.8697,58.899,58.8403,58.8477,65400.0
2014-04-23 14:30:00,80.24,80.28,80.23,80.27,53000.0,58.8477,58.877,58.8403,58.8697,53000.0
2014-04-23 14:35:00,80.27,80.3,80.24,80.26,53800.0,58.8697,58.8917,58.8477,58.8623,53800.0
2014-04-23 14:40:00,80.26,80.3,80.25,80.29,34100.0,58.8623,58.8917,58.855,58.8843,34100.0
2014-04-23 14:45:00,80.29,80.31,80.26,80.3,33500.0,58.8843,58.899,58.8623,58.8917,33500.0
2014-04-23 14:50:00,80.31,80.34,80.3,80.31,73900.0,58.899,58.921,58.8917,58.899,73900.0
2014-04-23 14:55:00,80.31,80.33,80.28,80.31,54700.0,58.899,58.9137,58.877,58.899,54700.0
2014-04-23 15:00:00,80.31,80.39,80.3,80.36,58600.0,58.899,58.9577,58.8917,58.9357,58600.0
2014-04-23 15:05:00,80.36,80.41,80.32,80.37,65200.0,58.9357,58.9723,58.9063,58.943,65200.0
2014-04-23 15:10:00,80.37,80.39,80.32,80.33,84100.0,58.943,58.9577,58.9063,58.9137,84100.0
2014-04-23 15:15:00,80.33,80.36,80.32,80.36,29800.0,58.9137,58.9357,58.9063,58.9357,29800.0
2014-04-23 15:20:00,80.36,80.38,80.32,80.33,144900.0,58.9357,58.9503,58.9063,58.9137,144900.0
2014-04-23 15:25:00,80.33,80.35,80.27,80.27,64700.0,58.9137,58.9283,58.8697,58.8697,64700.0
2014-04-23 15:30:00,80.27,80.33,80.27,80.3,102700.0,58.8697,58.9137,58.8697,58.8917,102700.0
2014-04-23 15:35:00,80.3,80.39,80.29,80.34,74600.0,58.8917,58.9577,58.8843,58.921,74600.0
2014-04-23 15:40:00,80.34,80.46,80.3,80.42,145800.0,58.921,59.009,58.8917,58.9797,145800.0
2014-04-23 15:45:00,80.42,80.43,80.35,80.39,169500.0,58.9797,58.987,58.9283,58.9577,169500.0
2014-04-23 15:50:00,80.39,80.41,80.34,80.4,243300.0,58.9577,58.9723,58.921,58.965,243300.0
2014-04-23 15:55:00,80.4,80.45,80.33,80.4,469700.0,58.965,59.0017,58.9137,58.965,469700.0
2014-04-24 09:30:00,80.26,80.54,80.01,80.52,370800.0,58.8623,59.0677,58.679,59.053,370800.0
2014-04-24 09:35:00,80.53,80.74,80.48,80.74,174600.0,59.0604,59.2144,59.0237,59.2144,174600.0
2014-04-24 09:40:00,80.73,80.89,80.72,80.81,132300.0,59.207,59.3244,59.1997,59.2657,132300.0
2014-04-24 09:45:00,80.83,80.9,80.76,80.89,160100.0,59.2804,59.3317,59.229,59.3244,160100.0
2014-04-24 09:50:00,80.9,81.14,80.84,81.13,348700.0,59.3317,59.5077,59.2877,59.5004,348700.0
2014-04-24 09:55:00,81.13,81.13,80.98,81.07,119600.0,59.5004,59.5004,59.3904,59.4564,119600.0
2014-04-24 10:00:00,81.06,81.08,80.9,80.93,138400.0,59.4491,59.4637,59.3317,59.3537,138400.0
2014-04-24 10:05:00,80.92,80.92,80.79,80.89,263000.0,59.3464,59.3464,59.251,59.3244,263000.0
2014-04-24 10:10:00,80.89,81.02,80.88,80.98,115300.0,59.3244,59.4197,59.317,59.3904,115300.0
2014-04-24 10:15:00,80.99,81.04,80.81,80.89,138400.0,59.3977,59.4344,59.2657,59.3244,138400.0
2014-04-24 10:20:00,80.89,80.9,80.8,80.82,70700.0,59.3244,59.3317,59.2584,59.273,70700.0
2014-04-24 10:25:00,80.82,80.94,80.82,80.92,57900.0,59.273,59.361,59.273,59.3464,57900.0
2014-04-24 10:30:00,80.93,80.94,80.82,80.89,74500.0,59.3537,59.361,59.273,59.3244,74500.0
2014-04-24 10:35:00,80.89,80.91,80.86,80.89,63500.0,59.3244,59.339,59.3024,59.3244,63500.0
2014-04-24 10:40:00,80.9,80.92,80.82,80.84,112000.0,59.3317,59.3464,59.273,59.2877,112000.0
2014-04-24 10:45:00,80.83,80.97,80.83,80.91,94300.0,59.2804,59.383,59.2804,59.339,94300.0
2014-04-24 10:50:00,80.9,80.92,80.81,80.85,114800.0,59.3317,59.3464,59.2657,59.295,114800.0
2014-04-24 10:55:00,80.86,80.86,80.78,80.79,64600.0,59.3024,59.3024,59.2437,59.251,64600.0
2014-04-24 11:00:00,80.79,80.86,80.79,80.81,104400.0,59.251,59.3024,59.251,59.2657,104400.0
2014-04-24 11:05:00,80.81,80.86,80.79,80.81,138300.0,59.2657,59.3024,59.251,59.2657,138300.0
2014-04-24 11:10:00,80.8,80.91,80.79,80.85,130900.0,59.2584,59.339,59.251,59.295,130900.0
2014-04-24 11:15:00,80.86,80.9,80.84,80.85,70400.0,59.3024,59.3317,59.2877,59.295,70400.0
2014-04-24 11:20:00,80.84,80.92,80.83,80.84,138400.0,59.2877,59.3464,59.2804,59.2877,138400.0
2014-04-24 11:25:00,80.85,80.95,80.84,80.91,136600.0,59.295,59.3684,59.2877,59.339,136600.0
2014-04-24 11:30:00,80.91,80.93,80.82,80.9,70700.0,59.339,59.3537,59.273,59.3317,70700.0
2014-04-24 11:35:00,80.91,80.99,80.89,80.96,31000.0,59.339,59.3977,59.3244,59.3757,31000.0
2014-04-24 11:40:00,80.96,80.97,80.88,80.97,75000.0,59.3757,59.383,59.317,59.383,75000.0
2014-04-24 11:45:00,80.97,81.13,80.97,81.13,75100.0,59.383,59.5004,59.383,59.5004,75100.0
2014-04-24 11:50:00,81.12,81.13,80.97,81.03,41300.0,59.4931,59.5004,59.383,59.4271,41300.0
2014-04-24 11:55:00,81.02,81.03,80.97,80.97,43100.0,59.4197,59.4271,59.383,59.383,43100.0
2014-04-24 12:00:00,80.97,81.06,80.96,81.06,55800.0,59.383,59.4491,59.3757,59.4491,55800.0
2014-04-24 12:05:00,81.05,81.12,80.97,80.97,82300.0,59.4417,59.4931,59.383,59.383,82300.0
2014-04-24 12:10:00,80.97,80.99,80.85,80.86,87800.0,59.383,59.3977,59.295,59.3024,87800.0
2014-04-24 12:15:00,80.86,81.0,80.86,80.98,105500.0,59.3024,59.4051,59.3024,59.3904,105500.0
2014-04-24 12:20:00,80.98,81.13,80.97,81.1,63800.0,59.3904,59.5004,59.383,59.4784,63800.0
2014-04-24 12:25:00,81.09,81.11,81.04,81.05,34400.0,59.4711,59.4857,59.4344,59.4417,34400.0
2014-04-24 12:30:00,81.05,81.06,81.01,81.03,48800.0,59.4417,59.4491,59.4124,59.4271,48800.0
2014-04-24 12:35:00,81.03,81.09,81.03,81.09,29100.0,59.4271,59.4711,59.4271,59.4711,29100.0
2014-04-24 12:40:00,81.08,81.14,81.07,81.14,42500.0,59.4637,59.5077,59.4564,59.5077,42500.0
2014-04-24 12:45:00,81.13,81.14,81.06,81.12,49200.0,59.5004,59.5077,59.4491,59.4931,49200.0
2014-04-24 12:50:00,81.12,81.12,81.07,81.12,50300.0,59.4931,59.4931,59.4564,59.4931,50300.0
2014-04-24 12:55:00,81.12,81.19,81.11,81.12,36900.0,59.4931,59.5444,59.4857,59.4931,36900.0
2014-04-24 13:00:00,81.12,81.12,81.04,81.08,86000.0,59.4931,59.4931,59.4344,59.4637,86000.0
2014-04-24 13:05:00,81.09,81.14,81.05,81.13,56500.0,59.4711,59.5077,59.4417,59.5004,56500.0
2014-04-24 13:10:00,81.13,81.13,81.09,81.12,24800.0,59.5004,59.5004,59.4711,59.4931,24800.0
2014-04-24 13:15:00,81.11,81.17,81.11,81.14,68000.0,59.4857,59.5297,59.4857,59.5077,68000.0
2014-04-24 13:20:00,81.14,81.15,81.13,81.13,25000.0,59.5077,59.5151,59.5004,59.5004,25000.0
2014-04-24 13:25:00,81.13,81.23,81.13,81.21,106500.0,59.5004,59.5737,59.5004,59.5591,106500.0
2014-04-24 13:30:00,81.2,81.28,81.19,81.25,119900.0,59.5517,59.6104,59.5444,59.5884,119900.0
2014-04-24 13:35:00,81.25,81.28,81.16,81.22,74200.0,59.5884,59.6104,59.5224,59.5664,74200.0
2014-04-24 13:40:00,81.21,81.22,81.1,81.1,61400.0,59.5591,59.5664,59.4784,59.4784,61400.0
2014-04-24 13:45:00,81.1,81.11,81.03,81.04,60300.0,59.4784,59.4857,59.4271,59.4344,60300.0
2014-04-24 13:50:00,81.04,81.08,81.0,81.06,56100.0,59.4344,59.4637,59.4051,59.4491,56100.0
2014-04-24 13:55:00,81.07,81.21,81.07,81.19,94800.0,59.4564,59.5591,59.4564,59.5444,94800.0
2014-04-24 14:00:00,81.19,81.27,81.18,81.27,133500.0,59.5444,59.6031,59.5371,59.6031,133500.0
2014-04-24 14:05:00,81.28,81.36,81.28,81.33,183100.0,59.6104,59.6691,59.6104,59.6471,183100.0
2014-04-24 14:10:00,81.34,81.35,81.29,81.31,84100.0,59.6544,59.6617,59.6177,59.6324,84100.0
2014-04-24 14:15:00,81.31,81.36,81.31,81.35,68700.0,59.6324,59.6691,59.6324,59.6617,68700.0
2014-04-24 14:20:00,81.35,81.38,81.26,81.27,53300.0,59.6617,59.6837,59.5957,59.6031,53300.0
2014-04-24 14:25:00,81.27,81.3,81.23,81.24,76900.0,59.6031,59.6251,59.5737,59.5811,76900.0
2014-04-24 14:30:00,81.24,81.24,81.18,81.23,86100.0,59.5811,59.5811,59.5371,59.5737,86100.0
2014-04-24 14:35:00,81.24,81.24,81.17,81.22,63800.0,59.5811,59.5811,59.5297,59.5664,63800.0
2014-04-24 14:40:00,81.22,81.22,81.15,81.16,52300.0,59.5664,59.5664,59.5151,59.5224,52300.0
2014-04-24 14:45:00,81.16,81.17,81.14,81.17,43800.0,59.5224,59.5297,59.5077,59.5297,43800.0
2014-04-24 14:50:00,81.16,81.17,81.07,81.08,47600.0,59.5224,59.5297,59.4564,59.4637,47600.0
2014-04-24 14:55:00,81.08,81.13,81.07,81.12,82100.0,59.4637,59.5004,59.4564,59.4931,82100.0
2014-04-24 15:00:00,81.12,81.18,81.11,81.15,83000.0,59.4931,59.5371,59.4857,59.5151,83000.0
2014-04-24 15:05:00,81.15,81.15,81.05,81.06,98100.0,59.5151,59.5151,59.4417,59.4491,98100.0
2014-04-24 15:10:00,81.06,81.09,81.04,81.06,56000.0,59.4491,59.4711,59.4344,59.4491,56000.0
2014-04-24 15:15:00,81.07,81.1,81.04,81.06,96500.0,59.4564,59.4784,59.4344,59.4491,96500.0
2014-04-24 15:20:00,81.06,81.11,81.04,81.11,67800.0,59.4491,59.4857,59.4344,59.4857,67800.0
2014-04-24 15:25:00,81.1,81.11,81.03,81.05,85500.0,59.4784,59.4857,59.4271,59.4417,85500.0
2014-04-24 15:30:00,81.06,81.11,80.98,80.98,102000.0,59.4491,59.4857,59.3904,59.3904,102000.0
2014-04-24 15:35:00,80.98,81.02,80.95,81.02,98900.0,59.3904,59.4197,59.3684,59.4197,98900.0
2014-04-24 15:40:00,81.01,81.03,80.99,81.03,192400.0,59.4124,59.4271,59.3977,59.4271,192400.0
2014-04-24 15:45:00,81.03,81.08,81.01,81.05,174200.0,59.4271,59.4637,59.4124,59.4417,174200.0
2014-04-24 15:50:00,81.05,81.05,81.01,81.02,149300.0,59.4417,59.4417,59.4124,59.4197,149300.0
2014-04-24 15:55:00,81.03,81.15,81.02,81.15,358900.0,59.4271,59.5151,59.4197,59.5151,358900.0
2014-04-25 09:30:00,81.2,81.45,81.15,81.43,185500.0,59.5517,59.7351,59.5151,59.7204,185500.0
2014-04-25 09:35:00,81.44,81.54,81.4,81.46,198700.0,59.7277,59.8011,59.6984,59.7424,198700.0
2014-04-25 09:40:00,81.46,81.5,81.3,81.3,131300.0,59.7424,59.7717,59.6251,59.6251,131300.0
2014-04-25 09:45:00,81.31,81.31,80.97,81.06,157800.0,59.6324,59.6324,59.383,59.4491,157800.0
2014-04-25 09:50:00,81.05,81.26,81.05,81.26,63800.0,59.4417,59.5957,59.4417,59.5957,63800.0
2014-04-25 09:55:00,81.27,81.31,81.19,81.28,65500.0,59.6031,59.6324,59.5444,59.6104,65500.0
2014-04-25 10:00:00,81.3,81.42,81.26,81.35,73700.0,59.6251,59.7131,59.5957,59.6617,73700.0
2014-04-25 10:05:00,81.35,81.39,81.31,81.36,55300.0,59.6617,59.6911,59.6324,59.6691,55300.0
2014-04-25 10:10:00,81.37,81.41,81.34,81.4,59800.0,59.6764,59.7057,59.6544,59.6984,59800.0
2014-04-25 10:15:00,81.4,81.49,81.39,81.42,63600.0,59.6984,59.7644,59.6911,59.7131,63600.0
2014-04-25 10:20:00,81.42,81.48,81.36,81.47,77500.0,59.7131,59.7571,59.6691,59.7497,77500.0
2014-04-25 10:25:00,81.48,81.57,81.46,81.56,90600.0,59.7571,59.8231,59.7424,59.8158,90600.0
2014-04-25 10:30:00,81.56,81.58,81.5,81.51,53200.0,59.8158,59.8304,59.7717,59.7791,53200.0
2014-04-25 10:35:00,81.51,81.51,81.4,81.43,67200.0,59.7791,59.7791,59.6984,59.7204,67200.0
2014-04-25 10:40:00,81.42,81.49,81.38,81.4,77600.0,59.7131,59.7644,59.6837,59.6984,77600.0
2014-04-25 10:45:00,81.4,81.49,81.36,81.38,79900.0,59.6984,59.7644,59.6691,59.6837,79900.0
2014-04-25 10:50:00,81.37,81.39,81.27,81.28,50600.0,59.6764,59.6911,59.6031,59.6104,50600.0
2014-04-25 10:55:00,81.28,81.3,81.24,81.3,70600.0,59.6104,59.6251,59.5811,59.6251,70600.0
2014-04-25 11:00:00,81.3,81.3,81.21,81.27,33300.0,59.6251,59.6251,59.5591,59.6031,33300.0
2014-04-25 11:05:00,81.26,81.28,81.21,81.23,41900.0,59.5957,59.6104,59.5591,59.5737,41900.0
2014-04-25 11:10:00,81.23,81.24,81.2,81.22,48400.0,59.5737,59.5811,59.5517,59.5664,48400.0
2014-04-25 11:15:00,81.22,81.22,81.16,81.16,71400.0,59.5664,59.5664,59.5224,59.5224,71400.0
2014-04-25 11:20:00,81.17,81.18,81.12,81.15,57100.0,59.5297,59.5371,59.4931,59.5151,57100.0
2014-04-25 11:25:00,81.14,81.22,81.14,81.18,62700.0,59.5077,59.5664,59.5077,59.5371,62700.0
2014-04-25 11:30:00,81.19,81.23,81.17,81.18,64000.0,59.5444,59.5737,59.5297,59.5371,64000.0
2014-04-25 11:35:00,81.18,81.23,81.17,81.23,31600.0,59.5371,59.5737,59.5297,59.5737,31600.0
2014-04-25 11:40:00,81.22,81.25,81.22,81.24,35100.0,59.5664,59.5884,59.5664,59.5811,35100.0
2014-04-25 11:45:00,81.25,81.28,81.22,81.27,46900.0,59.5884,59.6104,59.5664,59.6031,46900.0
2014-04-25 11:50:00,81.26,81.33,81.25,81.32,35900.0,59.5957,59.6471,59.5884,59.6397,35900.0
2014-04-25 11:55:00,81.32,81.38,81.31,81.38,26400.0,59.6397,59.6837,59.6324,59.6837,26400.0
2014-04-25 12:00:00,81.38,81.38,81.29,81.3,56300.0,59.6837,59.6837,59.6177,59.6251,56300.0
2014-04-25 12:05:00,81.29,81.36,81.28,81.35,35300.0,59.6177,59.6691,59.6104,59.6617,35300.0
2014-04-25 12:10:00,81.34,81.4,81.34,81.35,36700.0,59.6544,59.6984,59.6544,59.6617,36700.0
2014-04-25 12:15:00,81.36,81.39,81.34,81.35,28300.0,59.6691,59.6911,59.6544,59.6617,28300.0
2014-04-25 12:20:00,81.35,81.36,81.3,81.36,67600.0,59.6617,59.6691,59.6251,59.6691,67600.0
2014-04-25 12:25:00,81.36,81.38,81.34,81.36,52000.0,59.6691,59.6837,59.6544,59.6691,52000.0
2014-04-25 12:30:00,81.37,81.39,81.35,81.39,19200.0,59.6764,59.6911,59.6617,59.6911,19200.0
2014-04-25 12:35:00,81.39,81.4,81.31,81.31,32500.0,59.6911,59.6984,59.6324,59.6324,32500.0
2014-04-25 12:40:00,81.32,81.33,81.29,81.3,45500.0,59.6397,59.6471,59.6177,59.6251,45500.0
2014-04-25 12:45:00,81.31,81.34,81.28,81.29,28500.0,59.6324,59.6544,59.6104,59.6177,28500.0
2014-04-25 12:50:00,81.29,81.34,81.29,81.32,16300.0,59.6177,59.6544,59.6177,59.6397,16300.0
2014-04-25 12:55:00,81.31,81.39,81.31,81.34,35400.0,59.6324,59.6911,59.6324,59.6544,35400.0
2014-04-25 13:00:00,81.34,81.34,81.28,81.29,31800.0,59.6544,59.6544,59.6104,59.6177,31800.0
2014-04-25 13:05:00,81.28,81.34,81.28,81.33,23700.0,59.6104,59.6544,59.6104,59.6471,23700.0
2014-04-25 13:10:00,81.33,81.35,81.33,81.34,15100.0,59.6471,59.6617,59.6471,59.6544,15100.0
2014-04-25 13:15:00,81.35,81.35,81.27,81.29,36700.0,59.6617,59.6617,59.6031,59.6177,36700.0
2014-04-25 13:20:00,81.29,81.35,81.28,81.34,8500.0,59.6177,59.6617,59.6104,59.6544,8500.0
2014-04-25 13:25:00,81.35,81.37,81.33,81.33,26500.0,59.6617,59.6764,59.6471,59.6471,26500.0
2014-04-25 13:30:00,81.34,81.34,81.32,81.33,22300.0,59.6544,59.6544,59.6397,59.6471,22300.0
2014-04-25 13:35:00,81.32,81.35,81.3,81.34,37700.0,59.6397,59.6617,59.6251,59.6544,37700.0
2014-04-25 13:40:00,81.34,81.35,81.29,81.31,27600.0,59.6544,59.6617,59.6177,59.6324,27600.0
2014-04-25 13:45:00,81.32,81.34,81.31,81.33,29500.0,59.6397,59.6544,59.6324,59.6471,29500.0
2014-04-25 13:50:00,81.33,81.38,81.33,81.36,35100.0,59.6471,59.6837,59.6471,59.6691,35100.0
2014-04-25 13:55:00,81.36,81.36,81.31,81.31,24700.0,59.6691,59.6691,59.6324,59.6324,24700.0
2014-04-25 14:00:00,81.31,81.34,81.28,81.29,69500.0,59.6324,59.6544,59.6104,59.6177,69500.0
2014-04-25 14:05:00,81.3,81.3,81.25,81.28,35800.0,59.6251,59.6251,59.5884,59.6104,35800.0
2014-04-25 14:10:00,81.29,81.32,81.27,81.31,51100.0,59.6177,59.6397,59.6031,59.6324,51100.0
2014-04-25 14:15:00,81.3,81.31,81.2,81.23,89600.0,59.6251,59.6324,59.5517,59.5737,89600.0
2014-04-25 14:20:00,81.22,81.26,81.21,81.26,37400.0,59.5664,59.5957,59.5591,59.5957,37400.0
2014-04-25 14:25:00,81.26,81.32,81.25,81.32,52500.0,59.5957,59.6397,59.5884,59.6397,52500.0
2014-04-25 14:30:00,81.31,81.33,81.26,81.33,69400.0,59.6324,59.6471,59.5957,59.6471,69400.0
2014-04-25 14:35:00,81.34,81.36,81.3,81.34,53100.0,59.6544,59.6691,59.6251,59.6544,53100.0
2014-04-25 14:40:00,81.34,81.34,81.29,81.31,56800.0,59.6544,59.6544,59.6177,59.6324,56800.0
2014-04-25 14:45:00,81.31,81.34,81.29,81.32,49500.0,59.6324,59.6544,59.6177,59.6397,49500.0
2014-04-25 14:50:00,81.31,81.33,81.29,81.31,31900.0,59.6324,59.6471,59.6177,59.6324,31900.0
2014-04-25 14:55:00,81.31,81.32,81.29,81.31,42200.0,59.6324,59.6397,59.6177,59.6324,42200.0
2014-04-25 15:00:00,81.31,81.34,81.28,81.31,92400.0,59.6324,59.6544,59.6104,59.6324,92400.0
2014-04-25 15:05:00,81.31,81.34,81.28,81.3,59000.0,59.6324,59.6544,59.6104,59.6251,59000.0
2014-04-25 15:10:00,81.3,81.32,81.29,81.31,64400.0,59.6251,59.6397,59.6177,59.6324,64400.0
2014-04-25 15:15:00,81.31,81.33,81.29,81.31,87800.0,59.6324,59.6471,59.6177,59.6324,87800.0
2014-04-25 15:20:00,81.3,81.32,81.3,81.31,58700.0,59.6251,59.6397,59.6251,59.6324,58700.0
2014-04-25 15:25:00,81.32,81.39,81.31,81.38,97400.0,59.6397,59.6911,59.6324,59.6837,97400.0
2014-04-25 15:30:00,81.37,81.45,81.37,81.43,173000.0,59.6764,59.7351,59.6764,59.7204,173000.0
2014-04-25 15:35:00,81.43,81.47,81.42,81.43,122500.0,59.7204,59.7497,59.7131,59.7204,122500.0
2014-04-25 15:40:00,81.44,81.49,81.42,81.48,105400.0,59.7277,59.7644,59.7131,59.7571,105400.0
2014-04-25 15:45:00,81.49,81.51,81.45,81.49,229700.0,59.7644,59.7791,59.7351,59.7644,229700.0
2014-04-25 15:50:00,81.49,81.51,81.48,81.49,217800.0,59.7644,59.7791,59.7571,59.7644,217800.0
2014-04-25 15:55:00,81.48,81.48,81.34,81.45,573200.0,59.7571,59.7571,59.6544,59.7351,573200.0
2014-04-28 09:30:00,81.54,81.87,81.51,81.86,380700.0,59.8011,60.0431,59.7791,60.0358,380700.0
2014-04-28 09:35:00,81.88,82.0,81.87,81.98,236600.0,60.0504,60.1384,60.0431,60.1238,236600.0
2014-04-28 09:40:00,81.99,82.25,81.95,82.25,569300.0,60.1311,60.3218,60.1018,60.3218,569300.0
2014-04-28 09:45:00,82.24,82.25,82.04,82.06,119500.0,60.3145,60.3218,60.1678,60.1824,119500.0
2014-04-28 09:50:00,82.06,82.18,82.02,82.12,143900.0,60.1824,60.2705,60.1531,60.2265,143900.0
2014-04-28 09:55:00,82.12,82.18,82.04,82.07,99200.0,60.2265,60.2705,60.1678,60.1898,99200.0
2014-04-28 10:00:00,82.09,82.17,82.02,82.17,76500.0,60.2045,60.2631,60.1531,60.2631,76500.0
2014-04-28 10:05:00,82.17,82.25,82.17,82.25,172300.0,60.2631,60.3218,60.2631,60.3218,172300.0
2014-04-28 10:10:00,82.24,82.28,82.16,82.2,96500.0,60.3145,60.3438,60.2558,60.2851,96500.0
2014-04-28 10:15:00,82.2,82.29,82.2,82.29,94100.0,60.2851,60.3511,60.2851,60.3511,94100.0
2014-04-28 10:20:00,82.29,82.29,82.23,82.28,66400.0,60.3511,60.3511,60.3071,60.3438,66400.0
2014-04-28 10:25:00,82.27,82.3,82.26,82.29,54300.0,60.3365,60.3585,60.3291,60.3511,54300.0
2014-04-28 10:30:00,82.29,82.34,82.27,82.31,92500.0,60.3511,60.3878,60.3365,60.3658,92500.0
2014-04-28 10:35:00,82.3,82.36,82.26,82.33,57900.0,60.3585,60.4025,60.3291,60.3805,57900.0
2014-04-28 10:40:00,82.34,82.37,82.33,82.34,55900.0,60.3878,60.4098,60.3805,60.3878,55900.0
2014-04-28 10:45:00,82.34,82.37,82.29,82.3,83300.0,60.3878,60.4098,60.3511,60.3585,83300.0
2014-04-28 10:50:00,82.3,82.33,82.26,82.27,52100.0,60.3585,60.3805,60.3291,60.3365,52100.0
2014-04-28 10:55:00,82.26,82.31,82.23,82.31,83600.0,60.3291,60.3658,60.3071,60.3658,83600.0
2014-04-28 11:00:00,82.3,82.32,82.26,82.29,57500.0,60.3585,60.3731,60.3291,60.3511,57500.0
2014-04-28 11:05:00,82.29,82.33,82.25,82.32,90200.0,60.3511,60.3805,60.3218,60.3731,90200.0
2014-04-28 11:10:00,82.33,82.37,82.32,82.36,64600.0,60.3805,60.4098,60.3731,60.4025,64600.0
2014-04-28 11:15:00,82.36,82.36,82.29,82.35,51200.0,60.4025,60.4025,60.3511,60.3951,51200.0
2014-04-28 11:20:00,82.35,82.4,82.35,82.4,65600.0,60.3951,60.4318,60.3951,60.4318,65600.0
2014-04-28 11:25:00,82.39,82.42,82.32,82.34,157700.0,60.4245,60.4465,60.3731,60.3878,157700.0
2014-04-28 11:30:00,82.35,82.44,82.34,82.4,83700.0,60.3951,60.4611,60.3878,60.4318,83700.0
2014-04-28 11:35:00,82.41,82.43,82.37,82.4,82700.0,60.4391,60.4538,60.4098,60.4318,82700.0
2014-04-28 11:40:00,82.4,82.45,82.39,82.45,66500.0,60.4318,60.4685,60.4245,60.4685,66500.0
2014-04-28 11:45:00,82.44,82.46,82.42,82.45,63700.0,60.4611,60.4758,60.4465,60.4685,63700.0
2014-04-28 11:50:00,82.46,82.49,82.45,82.49,64300.0,60.4758,60.4978,60.4685,60.4978,64300.0
2014-04-28 11:55:00,82.48,82.49,82.42,82.43,84300.0,60.4905,60.4978,60.4465,60.4538,84300.0
2014-04-28 12:00:00,82.43,82.44,82.35,82.39,76700.0,60.4538,60.4611,60.3951,60.4245,76700.0
2014-04-28 12:05:00,82.39,82.47,82.38,82.45,98000.0,60.4245,60.4831,60.4171,60.4685,98000.0
2014-04-28 12:10:00,82.45,82.48,82.35,82.36,149900.0,60.4685,60.4905,60.3951,60.4025,149900.0
2014-04-28 12:15:00,82.37,82.39,82.28,82.29,78200.0,60.4098,60.4245,60.3438,60.3511,78200.0
2014-04-28 12:20:00,82.28,82.42,82.28,82.41,78500.0,60.3438,60.4465,60.3438,60.4391,78500.0
2014-04-28 12:25:00,82.4,82.48,82.39,82.45,72100.0,60.4318,60.4905,60.4245,60.4685,72100.0
2014-04-28 12:30:00,82.45,82.49,82.42,82.47,56600.0,60.4685,60.4978,60.4465,60.4831,56600.0
2014-04-28 12:35:00,82.47,82.58,82.46,82.52,303000.0,60.4831,60.5638,60.4758,60.5198,303000.0
2014-04-28 12:40:00,82.52,82.6,82.52,82.58,80500.0,60.5198,60.5785,60.5198,60.5638,80500.0
2014-04-28 12:45:00,82.59,82.65,82.58,82.65,71800.0,60.5711,60.6152,60.5638,60.6152,71800.0
2014-04-28 12:50:00,82.65,82.66,82.58,82.63,56200.0,60.6152,60.6225,60.5638,60.6005,56200.0
2014-04-28 12:55:00,82.63,82.65,82.58,82.65,87700.0,60.6005,60.6152,60.5638,60.6152,87700.0
2014-04-28 13:00:00,82.64,82.65,82.57,82.62,54600.0,60.6078,60.6152,60.5565,60.5932,54600.0
2014-04-28 13:05:00,82.61,82.61,82.5,82.5,68900.0,60.5858,60.5858,60.5051,60.5051,68900.0
2014-04-28 13:10:00,82.51,82.54,82.44,82.44,95500.0,60.5125,60.5345,60.4611,60.4611,95500.0
2014-04-28 13:15:00,82.44,82.51,82.41,82.5,95300.0,60.4611,60.5125,60.4391,60.5051,95300.0
2014-04-28 13:20:00,82.5,82.52,82.46,82.51,109500.0,60.5051,60.5198,60.4758,60.5125,109500.0
2014-04-28 13:25:00,82.51,82.61,82.5,82.57,119000.0,60.5125,60.5858,60.5051,60.5565,119000.0
2014-04-28 13:30:00,82.56,82.59,82.47,82.51,116900.0,60.5491,60.5711,60.4831,60.5125,116900.0
2014-04-28 13:35:00,82.52,82.55,82.42,82.43,98600.0,60.5198,60.5418,60.4465,60.4538,98600.0
2014-04-28 13:40:00,82.44,82.47,82.35,82.39,88600.0,60.4611,60.4831,60.3951,60.4245,88600.0
2014-04-28 13:45:00,82.4,82.43,82.38,82.43,70800.0,60.4318,60.4538,60.4171,60.4538,70800.0
2014-04-28 13:50:00,82.42,82.59,82.42,82.59,113300.0,60.4465,60.5711,60.4465,60.5711,113300.0
2014-04-28 13:55:00,82.59,82.7,82.58,82.7,106500.0,60.5711,60.6518,60.5638,60.6518,106500.0
2014-04-28 14:00:00,82.71,82.73,82.67,82.7,144300.0,60.6592,60.6738,60.6298,60.6518,144300.0
2014-04-28 14:05:00,82.7,82.71,82.68,82.71,76800.0,60.6518,60.6592,60.6372,60.6592,76800.0
2014-04-28 14:10:00,82.71,82.73,82.68,82.69,91100.0,60.6592,60.6738,60.6372,60.6445,91100.0
2014-04-28 14:15:00,82.68,82.77,82.67,82.76,112100.0,60.6372,60.7032,60.6298,60.6958,112100.0
2014-04-28 14:20:00,82.76,82.77,82.73,82.75,86200.0,60.6958,60.7032,60.6738,60.6885,86200.0
2014-04-28 14:25:00,82.76,82.8,82.75,82.79,80800.0,60.6958,60.7252,60.6885,60.7178,80800.0
2014-04-28 14:30:00,82.78,82.82,82.74,82.77,61700.0,60.7105,60.7398,60.6812,60.7032,61700.0
2014-04-28 14:35:00,82.77,82.79,82.71,82.73,59900.0,60.7032,60.7178,60.6592,60.6738,59900.0
2014-04-28 14:40:00,82.73,82.79,82.72,82.79,42400.0,60.6738,60.7178,60.6665,60.7178,42400.0
2014-04-28 14:45:00,82.79,82.83,82.77,82.77,104500.0,60.7178,60.7472,60.7032,60.7032,104500.0
2014-04-28 14:50:00,82.78,82.85,82.78,82.83,113200.0,60.7105,60.7618,60.7105,60.7472,113200.0
2014-04-28 14:55:00,82.82,82.86,82.82,82.86,77200.0,60.7398,60.7692,60.7398,60.7692,77200.0
2014-04-28 15:00:00,82.86,82.97,82.86,82.97,243500.0,60.7692,60.8498,60.7692,60.8498,243500.0
2014-04-28 15:05:00,82.97,82.98,82.92,82.95,116900.0,60.8498,60.8572,60.8132,60.8352,116900.0
2014-04-28 15:10:00,82.95,82.98,82.92,82.94,165600.0,60.8352,60.8572,60.8132,60.8278,165600.0
2014-04-28 15:15:00,82.94,82.98,82.91,82.91,174800.0,60.8278,60.8572,60.8058,60.8058,174800.0
2014-04-28 15:20:00,82.91,82.93,82.85,82.86,266700.0,60.8058,60.8205,60.7618,60.7692,266700.0
2014-04-28 15:25:00,82.86,82.88,82.84,82.84,165900.0,60.7692,60.7838,60.7545,60.7545,165900.0
2014-04-28 15:30:00,82.83,82.89,82.82,82.86,232400.0,60.7472,60.7912,60.7398,60.7692,232400.0
2014-04-28 15:35:00,82.86,82.87,82.81,82.85,193000.0,60.7692,60.7765,60.7325,60.7618,193000.0
2014-04-28 15:40:00,82.84,82.93,82.84,82.92,243900.0,60.7545,60.8205,60.7545,60.8132,243900.0
2014-04-28 15:45:00,82.93,82.93,82.89,82.9,175800.0,60.8205,60.8205,60.7912,60.7985,175800.0
2014-04-28 15:50:00,82.89,82.93,82.87,82.87,218500.0,60.7912,60.8205,60.7765,60.7765,218500.0
2014-04-28 15:55:00,82.87,82.95,82.81,82.95,843100.0,60.7765,60.8352,60.7325,60.8352,843100.0
2014-04-29 09:30:00,82.75,82.91,82.58,82.9,398400.0,60.6885,60.8058,60.5638,60.7985,398400.0
2014-04-29 09:35:00,82.9,82.93,82.74,82.77,140300.0,60.7985,60.8205,60.6812,60.7032,140300.0
2014-04-29 09:40:00,82.77,82.95,82.77,82.86,167200.0,60.7032,60.8352,60.7032,60.7692,167200.0
2014-04-29 09:45:00,82.85,82.89,82.81,82.84,209100.0,60.7618,60.7912,60.7325,60.7545,209100.0
2014-04-29 09:50:00,82.84,82.85,82.71,82.72,104600.0,60.7545,60.7618,60.6592,60.6665,104600.0
2014-04-29 09:55:00,82.73,82.79,82.59,82.61,87100.0,60.6738,60.7178,60.5711,60.5858,87100.0
2014-04-29 10:00:00,82.61,82.87,82.61,82.77,145600.0,60.5858,60.7765,60.5858,60.7032,145600.0
2014-04-29 10:05:00,82.77,82.84,82.74,82.81,99800.0,60.7032,60.7545,60.6812,60.7325,99800.0
2014-04-29 10:10:00,82.81,82.87,82.77,82.8,90000.0,60.7325,60.7765,60.7032,60.7252,90000.0
2014-04-29 10:15:00,82.8,82.8,82.72,82.75,71300.0,60.7252,60.7252,60.6665,60.6885,71300.0
2014-04-29 10:20:00,82.75,82.85,82.75,82.77,81200.0,60.6885,60.7618,60.6885,60.7032,81200.0
2014-04-29 10:25:00,82.77,82.82,82.75,82.79,104200.0,60.7032,60.7398,60.6885,60.7178,104200.0
2014-04-29 10:30:00,82.79,82.79,82.69,82.72,45200.0,60.7178,60.7178,60.6445,60.6665,45200.0
2014-04-29 10:35:00,82.73,82.81,82.72,82.78,59900.0,60.6738,60.7325,60.6665,60.7105,59900.0
2014-04-29 10:40:00,82.78,82.79,82.67,82.69,54400.0,60.7105,60.7178,60.6298,60.6445,54400.0
2014-04-29 10:45:00,82.69,82.75,82.67,82.75,58000.0,60.6445,60.6885,60.6298,60.6885,58000.0
2014-04-29 10:50:00,82.74,82.75,82.64,82.65,45100.0,60.6812,60.6885,60.6078,60.6152,45100.0
2014-04-29 10:55:00,82.64,82.72,82.64,82.72,78000.0,60.6078,60.6665,60.6078,60.6665,78000.0
2014-04-29 11:00:00,82.72,82.8,82.72,82.79,57200.0,60.6665,60.7252,60.6665,60.7178,57200.0
2014-04-29 11:05:00,82.78,82.79,82.75,82.79,89800.0,60.7105,60.7178,60.6885,60.7178,89800.0
2014-04-29 11:10:00,82.79,82.81,82.77,82.77,68800.0,60.7178,60.7325,60.7032,60.7032,68800.0
2014-04-29 11:15:00,82.77,82.83,82.77,82.79,79800.0,60.7032,60.7472,60.7032,60.7178,79800.0
2014-04-29 11:20:00,82.79,82.8,82.74,82.79,57400.0,60.7178,60.7252,60.6812,60.7178,57400.0
2014-04-29 11:25:00,82.8,82.82,82.76,82.81,71500.0,60.7252,60.7398,60.6958,60.7325,71500.0
2014-04-29 11:30:00,82.8,82.83,82.79,82.82,116900.0,60.7252,60.7472,60.7178,60.7398,116900.0
2014-04-29 11:35:00,82.83,82.84,82.77,82.84,69700.0,60.7472,60.7545,60.7032,60.7545,69700.0
2014-04-29 11:40:00,82.84,82.88,82.77,82.77,52400.0,60.7545,60.7838,60.7032,60.7032,52400.0
2014-04-29 11:45:00,82.77,82.77,82.71,82.71,40600.0,60.7032,60.7032,60.6592,60.6592,40600.0
2014-04-29 11:50:00,82.72,82.75,82.7,82.7,40100.0,60.6665,60.6885,60.6518,60.6518,40100.0
2014-04-29 11:55:00,82.71,82.77,82.69,82.7,35200.0,60.6592,60.7032,60.6445,60.6518,35200.0
2014-04-29 12:00:00,82.7,82.7,82.59,82.63,36300.0,60.6518,60.6518,60.5711,60.6005,36300.0
2014-04-29 12:05:00,82.64,82.64,82.58,82.59,40800.0,60.6078,60.6078,60.5638,60.5711,40800.0
2014-04-29 12:10:00,82.59,82.6,82.52,82.55,85600.0,60.5711,60.5785,60.5198,60.5418,85600.0
2014-04-29 12:15:00,82.54,82.59,82.52,82.58,56200.0,60.5345,60.5711,60.5198,60.5638,56200.0
2014-04-29 12:20:00,82.59,82.59,82.46,82.47,80900.0,60.5711,60.5711,60.4758,60.4831,80900.0
2014-04-29 12:25:00,82.46,82.5,82.42,82.45,91200.0,60.4758,60.5051,60.4465,60.4685,91200.0
2014-04-29 12:30:00,82.45,82.48,82.41,82.44,61900.0,60.4685,60.4905,60.4391,60.4611,61900.0
2014-04-29 12:35:00,82.44,82.48,82.36,82.37,34400.0,60.4611,60.4905,60.4025,60.4098,34400.0
2014-04-29 12:40:00,82.37,82.43,82.37,82.43,27200.0,60.4098,60.4538,60.4098,60.4538,27200.0
2014-04-29 12:45:00,82.43,82.5,82.42,82.5,118500.0,60.4538,60.5051,60.4465,60.5051,118500.0
2014-04-29 12:50:00,82.5,82.54,82.5,82.52,44600.0,60.5051,60.5345,60.5051,60.5198,44600.0
2014-04-29 12:55:00,82.53,82.57,82.52,82.56,22800.0,60.5271,60.5565,60.5198,60.5491,22800.0
2014-04-29 13:00:00,82.55,82.56,82.5,82.5,38000.0,60.5418,60.5491,60.5051,60.5051,38000.0
2014-04-29 13:05:00,82.5,82.53,82.47,82.51,51700.0,60.5051,60.5271,60.4831,60.5125,51700.0
2014-04-29 13:10:00,82.52,82.54,82.44,82.48,37000.0,60.5198,60.5345,60.4611,60.4905,37000.0
2014-04-29 13:15:00,82.47,82.53,82.46,82.5,70600.0,60.4831,60.5271,60.4758,60.5051,70600.0
2014-04-29 13:20:00,82.49,82.5,82.44,82.48,31900.0,60.4978,60.5051,60.4611,60.4905,31900.0
2014-04-29 13:25:00,82.47,82.55,82.46,82.55,45600.0,60.4831,60.5418,60.4758,60.5418,45600.0
2014-04-29 13:30:00,82.55,82.56,82.51,82.55,31100.0,60.5418,60.5491,60.5125,60.5418,31100.0
2014-04-29 13:35:00,82.55,82.57,82.51,82.53,28900.0,60.5418,60.5565,60.5125,60.5271,28900.0
2014-04-29 13:40:00,82.54,82.58,82.52,82.55,37400.0,60.5345,60.5638,60.5198,60.5418,37400.0
2014-04-29 13:45:00,82.55,82.6,82.55,82.57,40700.0,60.5418,60.5785,60.5418,60.5565,40700.0
2014-04-29 13:50:00,82.57,82.58,82.52,82.52,23200.0,60.5565,60.5638,60.5198,60.5198,23200.0
2014-04-29 13:55:00,82.52,82.64,82.51,82.63,62500.0,60.5198,60.6078,60.5125,60.6005,62500.0
2014-04-29 14:00:00,82.63,82.65,82.54,82.54,59400.0,60.6005,60.6152,60.5345,60.5345,59400.0
2014-04-29 14:05:00,82.54,82.61,82.53,82.56,78500.0,60.5345,60.5858,60.5271,60.5491,78500.0
2014-04-29 14:10:00,82.55,82.56,82.5,82.5,30900.0,60.5418,60.5491,60.5051,60.5051,30900.0
2014-04-29 14:15:00,82.5,82.56,82.48,82.55,56700.0,60.5051,60.5491,60.4905,60.5418,56700.0
2014-04-29 14:20:00,82.55,82.57,82.5,82.52,30000.0,60.5418,60.5565,60.5051,60.5198,30000.0
2014-04-29 14:25:00,82.51,82.58,82.5,82.55,68600.0,60.5125,60.5638,60.5051,60.5418,68600.0
2014-04-29 14:30:00,82.54,82.58,82.53,82.54,43400.0,60.5345,60.5638,60.5271,60.5345,43400.0
2014-04-29 14:35:00,82.54,82.56,82.5,82.56,26300.0,60.5345,60.5491,60.5051,60.5491,26300.0
2014-04-29 14:40:00,82.56,82.56,82.5,82.53,28700.0,60.5491,60.5491,60.5051,60.5271,28700.0
2014-04-29 14:45:00,82.53,82.54,82.48,82.5,72700.0,60.5271,60.5345,60.4905,60.5051,72700.0
2014-04-29 14:50:00,82.5,82.5,82.44,82.44,53900.0,60.5051,60.5051,60.4611,60.4611,53900.0
2014-04-29 14:55:00,82.46,82.47,82.44,82.45,48400.0,60.4758,60.4831,60.4611,60.4685,48400.0
2014-04-29 15:00:00,82.46,82.51,82.45,82.47,87000.0,60.4758,60.5125,60.4685,60.4831,87000.0
2014-04-29 15:05:00,82.47,82.47,82.44,82.45,52800.0,60.4831,60.4831,60.4611,60.4685,52800.0
2014-04-29 15:10:00,82.45,82.52,82.44,82.49,54500.0,60.4685,60.5198,60.4611,60.4978,54500.0
2014-04-29 15:15:00,82.49,82.5,82.43,82.44,40200.0,60.4978,60.5051,60.4538,60.4611,40200.0
2014-04-29 15:20:00,82.44,82.46,82.43,82.44,47900.0,60.4611,60.4758,60.4538,60.4611,47900.0
2014-04-29 15:25:00,82.43,82.45,82.39,82.4,86400.0,60.4538,60.4685,60.4245,60.4318,86400.0
2014-04-29 15:30:00,82.4,82.42,82.38,82.39,79100.0,60.4318,60.4465,60.4171,60.4245,79100.0
2014-04-29 15:35:00,82.4,82.43,82.36,82.39,145100.0,60.4318,60.4538,60.4025,60.4245,145100.0
2014-04-29 15:40:00,82.39,82.44,82.36,82.38,113100.0,60.4245,60.4611,60.4025,60.4171,113100.0
2014-04-29 15:45:00,82.38,82.43,82.37,82.42,157900.0,60.4171,60.4538,60.4098,60.4465,157900.0
2014-04-29 15:50:00,82.42,82.43,82.41,82.43,117000.0,60.4465,60.4538,60.4391,60.4538,117000.0
2014-04-29 15:55:00,82.42,82.45,82.41,82.44,326800.0,60.4465,60.4685,60.4391,60.4611,326800.0
2014-04-30 09:30:00,82.39,82.75,82.32,82.33,196200.0,60.4245,60.6885,60.3731,60.3805,196200.0
2014-04-30 09:35:00,82.31,82.64,82.3,82.56,49800.0,60.3658,60.6078,60.3585,60.5491,49800.0
2014-04-30 09:40:00,82.57,82.71,82.46,82.51,59800.0,60.5565,60.6592,60.4758,60.5125,59800.0
2014-04-30 09:45:00,82.53,82.61,82.45,82.59,67200.0,60.5271,60.5858,60.4685,60.5711,67200.0
2014-04-30 09:50:00,82.58,82.64,82.46,82.54,103600.0,60.5638,60.6078,60.4758,60.5345,103600.0
2014-04-30 09:55:00,82.54,82.56,82.46,82.55,50600.0,60.5345,60.5491,60.4758,60.5418,50600.0
2014-04-30 10:00:00,82.56,82.59,82.48,82.56,72700.0,60.5491,60.5711,60.4905,60.5491,72700.0
2014-04-30 10:05:00,82.56,82.58,82.46,82.54,62400.0,60.5491,60.5638,60.4758,60.5345,62400.0
2014-04-30 10:10:00,82.55,82.56,82.5,82.5,47100.0,60.5418,60.5491,60.5051,60.5051,47100.0
2014-04-30 10:15:00,82.5,82.51,82.33,82.34,45700.0,60.5051,60.5125,60.3805,60.3878,45700.0
2014-04-30 10:20:00,82.33,82.43,82.33,82.36,40100.0,60.3805,60.4538,60.3805,60.4025,40100.0
2014-04-30 10:25:00,82.36,82.38,82.28,82.31,46500.0,60.4025,60.4171,60.3438,60.3658,46500.0
2014-04-30 10:30:00,82.31,82.45,82.29,82.42,42400.0,60.3658,60.4685,60.3511,60.4465,42400.0
2014-04-30 10:35:00,82.42,82.46,82.37,82.37,22700.0,60.4465,60.4758,60.4098,60.4098,22700.0
2014-04-30 10:40:00,82.36,82.37,82.3,82.33,34800.0,60.4025,60.4098,60.3585,60.3805,34800.0
2014-04-30 10:45:00,82.34,82.4,82.33,82.38,49800.0,60.3878,60.4318,60.3805,60.4171,49800.0
2014-04-30 10:50:00,82.38,82.41,82.34,82.39,53900.0,60.4171,60.4391,60.3878,60.4245,53900.0
2014-04-30 10:55:00,82.39,82.45,82.35,82.44,43900.0,60.4245,60.4685,60.3951,60.4611,43900.0
2014-04-30 11:00:00,82.44,82.48,82.42,82.45,71000.0,60.4611,60.4905,60.4465,60.4685,71000.0
2014-04-30 11:05:00,82.44,82.44,82.39,82.41,48800.0,60.4611,60.4611,60.4245,60.4391,48800.0
2014-04-30 11:10:00,82.39,82.4,82.34,82.36,28000.0,60.4245,60.4318,60.3878,60.4025,28000.0
2014-04-30 11:15:00,82.37,82.45,82.36,82.42,39900.0,60.4098,60.4685,60.4025,60.4465,39900.0
2014-04-30 11:20:00,82.42,82.51,82.41,82.44,81900.0,60.4465,60.5125,60.4391,60.4611,81900.0
2014-04-30 11:25:00,82.43,82.47,82.41,82.42,40700.0,60.4538,60.4831,60.4391,60.4465,40700.0
2014-04-30 11:30:00,82.43,82.51,82.43,82.47,18000.0,60.4538,60.5125,60.4538,60.4831,18000.0
2014-04-30 11:35:00,82.48,82.54,82.47,82.54,64100.0,60.4905,60.5345,60.4831,60.5345,64100.0
2014-04-30 11:40:00,82.54,82.57,82.51,82.53,36900.0,60.5345,60.5565,60.5125,60.5271,36900.0
2014-04-30 11:45:00,82.54,82.57,82.52,82.55,40700.0,60.5345,60.5565,60.5198,60.5418,40700.0
2014-04-30 11:50:00,82.56,82.6,82.56,82.56,19900.0,60.5491,60.5785,60.5491,60.5491,19900.0
2014-04-30 11:55:00,82.56,82.6,82.55,82.59,30800.0,60.5491,60.5785,60.5418,60.5711,30800.0
2014-04-30 12:00:00,82.59,82.64,82.59,82.61,35700.0,60.5711,60.6078,60.5711,60.5858,35700.0
2014-04-30 12:05:00,82.61,82.61,82.54,82.55,40600.0,60.5858,60.5858,60.5345,60.5418,40600.0
2014-04-30 12:10:00,82.55,82.55,82.5,82.54,25800.0,60.5418,60.5418,60.5051,60.5345,25800.0
2014-04-30 12:15:00,82.53,82.6,82.51,82.6,16600.0,60.5271,60.5785,60.5125,60.5785,16600.0
2014-04-30 12:20:00,82.6,82.62,82.58,82.61,26300.0,60.5785,60.5932,60.5638,60.5858,26300.0
2014-04-30 12:25:00,82.6,82.66,82.59,82.62,88600.0,60.5785,60.6225,60.5711,60.5932,88600.0
2014-04-30 12:30:00,82.62,82.65,82.57,82.61,21800.0,60.5932,60.6152,60.5565,60.5858,21800.0
2014-04-30 12:35:00,82.61,82.61,82.55,82.56,12300.0,60.5858,60.5858,60.5418,60.5491,12300.0
2014-04-30 12:40:00,82.55,82.61,82.54,82.6,90500.0,60.5418,60.5858,60.5345,60.5785,90500.0
2014-04-30 12:45:00,82.61,82.65,82.58,82.62,72300.0,60.5858,60.6152,60.5638,60.5932,72300.0
2014-04-30 12:50:00,82.63,82.63,82.57,82.59,23000.0,60.6005,60.6005,60.5565,60.5711,23000.0
2014-04-30 12:55:00,82.58,82.59,82.52,82.55,18500.0,60.5638,60.5711,60.5198,60.5418,18500.0
2014-04-30 13:00:00,82.55,82.55,82.53,82.53,14900.0,60.5418,60.5418,60.5271,60.5271,14900.0
2014-04-30 13:05:00,82.54,82.59,82.52,82.59,32100.0,60.5345,60.5711,60.5198,60.5711,32100.0
2014-04-30 13:10:00,82.59,82.62,82.59,82.61,35900.0,60.5711,60.5932,60.5711,60.5858,35900.0
2014-04-30 13:15:00,82.61,82.61,82.54,82.54,47600.0,60.5858,60.5858,60.5345,60.5345,47600.0
2014-04-30 13:20:00,82.55,82.58,82.51,82.54,49200.0,60.5418,60.5638,60.5125,60.5345,49200.0
2014-04-30 13:25:00,82.54,82.59,82.54,82.56,27400.0,60.5345,60.5711,60.5345,60.5491,27400.0
2014-04-30 13:30:00,82.56,82.6,82.56,82.58,16500.0,60.5491,60.5785,60.5491,60.5638,16500.0
2014-04-30 13:35:00,82.59,82.6,82.57,82.57,16000.0,60.5711,60.5785,60.5565,60.5565,16000.0
2014-04-30 13:40:00,82.57,82.59,82.53,82.58,26100.0,60.5565,60.5711,60.5271,60.5638,26100.0
2014-04-30 13:45:00,82.58,82.59,82.43,82.44,35700.0,60.5638,60.5711,60.4538,60.4611,35700.0
2014-04-30 13:50:00,82.43,82.45,82.41,82.41,13000.0,60.4538,60.4685,60.4391,60.4391,13000.0
2014-04-30 13:55:00,82.41,82.46,82.39,82.45,34900.0,60.4391,60.4758,60.4245,60.4685,34900.0
2014-04-30 14:00:00,82.44,82.53,82.4,82.49,71700.0,60.4611,60.5271,60.4318,60.4978,71700.0
2014-04-30 14:05:00,82.48,82.49,82.32,82.38,97600.0,60.4905,60.4978,60.3731,60.4171,97600.0
2014-04-30 14:10:00,82.37,82.4,82.34,82.37,51100.0,60.4098,60.4318,60.3878,60.4098,51100.0
2014-04-30 14:15:00,82.36,82.4,82.32,82.37,62700.0,60.4025,60.4318,60.3731,60.4098,62700.0
2014-04-30 14:20:00,82.39,82.48,82.39,82.47,67100.0,60.4245,60.4905,60.4245,60.4831,67100.0
2014-04-30 14:25:00,82.47,82.52,82.46,82.48,26400.0,60.4831,60.5198,60.4758,60.4905,26400.0
2014-04-30 14:30:00,82.48,82.54,82.45,82.46,32600.0,60.4905,60.5345,60.4685,60.4758,32600.0
2014-04-30 14:35:00,82.47,82.47,82.39,82.41,33100.0,60.4831,60.4831,60.4245,60.4391,33100.0
2014-04-30 14:40:00,82.42,82.45,82.4,82.45,27500.0,60.4465,60.4685,60.4318,60.4685,27500.0
2014-04-30 14:45:00,82.44,82.51,82.43,82.5,54000.0,60.4611,60.5125,60.4538,60.5051,54000.0
2014-04-30 14:50:00,82.5,82.52,82.47,82.47,33400.0,60.5051,60.5198,60.4831,60.4831,33400.0
2014-04-30 14:55:00,82.48,82.49,82.46,82.48,37800.0,60.4905,60.4978,60.4758,60.4905,37800.0
2014-04-30 15:00:00,82.48,82.49,82.44,82.46,25400.0,60.4905,60.4978,60.4611,60.4758,25400.0
2014-04-30 15:05:00,82.46,82.46,82.33,82.33,112300.0,60.4758,60.4758,60.3805,60.3805,112300.0
2014-04-30 15:10:00,82.34,82.38,82.33,82.38,62200.0,60.3878,60.4171,60.3805,60.4171,62200.0
2014-04-30 15:15:00,82.37,82.38,82.3,82.37,65400.0,60.4098,60.4171,60.3585,60.4098,65400.0
2014-04-30 15:20:00,82.37,82.39,82.31,82.38,82300.0,60.4098,60.4245,60.3658,60.4171,82300.0
2014-04-30 15:25:00,82.38,82.51,82.38,82.47,91900.0,60.4171,60.5125,60.4171,60.4831,91900.0
2014-04-30 15:30:00,82.48,82.51,82.47,82.48,58300.0,60.4905,60.5125,60.4831,60.4905,58300.0
2014-04-30 15:35:00,82.48,82.49,82.45,82.47,71800.0,60.4905,60.4978,60.4685,60.4831,71800.0
2014-04-30 15:40:00,82.47,82.54,82.46,82.54,74700.0,60.4831,60.5345,60.4758,60.5345,74700.0
2014-04-30 15:45:00,82.54,82.55,82.41,82.5,221500.0,60.5345,60.5418,60.4391,60.5051,221500.0
2014-04-30 15:50:00,82.49,82.55,82.48,82.55,150900.0,60.4978,60.5418,60.4905,60.5418,150900.0
2014-04-30 15:55:00,82.54,82.59,82.5,82.54,481400.0,60.5345,60.5711,60.5051,60.5345,481400.0
2014-05-01 09:30:00,82.39,82.47,82.21,82.24,155500.0,60.4245,60.4831,60.2925,60.3145,155500.0
2014-05-01 09:35:00,82.23,82.25,82.1,82.17,88500.0,60.3071,60.3218,60.2118,60.2631,88500.0
2014-05-01 09:40:00,82.17,82.21,82.07,82.2,64600.0,60.2631,60.2925,60.1898,60.2851,64600.0
2014-05-01 09:45:00,82.2,82.21,82.07,82.12,134300.0,60.2851,60.2925,60.1898,60.2265,134300.0
2014-05-01 09:50:00,82.12,82.14,81.96,82.0,111600.0,60.2265,60.2411,60.1091,60.1384,111600.0
2014-05-01 09:55:00,81.99,82.07,81.92,82.07,114500.0,60.1311,60.1898,60.0798,60.1898,114500.0
2014-05-01 10:00:00,82.08,82.13,81.95,81.98,92500.0,60.1971,60.2338,60.1018,60.1238,92500.0
2014-05-01 10:05:00,82.0,82.11,82.0,82.07,49000.0,60.1384,60.2191,60.1384,60.1898,49000.0
2014-05-01 10:10:00,82.07,82.1,81.96,82.01,56800.0,60.1898,60.2118,60.1091,60.1458,56800.0
2014-05-01 10:15:00,82.0,82.08,81.92,82.06,51800.0,60.1384,60.1971,60.0798,60.1824,51800.0
2014-05-01 10:20:00,82.06,82.11,82.02,82.05,44700.0,60.1824,60.2191,60.1531,60.1751,44700.0
2014-05-01 10:25:00,82.06,82.06,81.95,81.96,38900.0,60.1824,60.1824,60.1018,60.1091,38900.0
2014-05-01 10:30:00,81.96,82.04,81.96,82.01,48200.0,60.1091,60.1678,60.1091,60.1458,48200.0
2014-05-01 10:35:00,82.0,82.01,81.89,81.92,54200.0,60.1384,60.1458,60.0578,60.0798,54200.0
2014-05-01 10:40:00,81.92,81.99,81.87,81.88,43100.0,60.0798,60.1311,60.0431,60.0504,43100.0
2014-05-01 10:45:00,81.88,81.92,81.83,81.84,57400.0,60.0504,60.0798,60.0138,60.0211,57400.0
2014-05-01 10:50:00,81.84,81.86,81.78,81.84,43500.0,60.0211,60.0358,59.9771,60.0211,43500.0
2014-05-01 10:55:00,81.84,81.85,81.76,81.79,64400.0,60.0211,60.0284,59.9624,59.9844,64400.0
2014-05-01 11:00:00,81.8,81.93,81.8,81.92,77000.0,59.9918,60.0871,59.9918,60.0798,77000.0
2014-05-01 11:05:00,81.91,81.98,81.9,81.91,52200.0,60.0724,60.1238,60.0651,60.0724,52200.0
2014-05-01 11:10:00,81.92,81.98,81.9,81.95,50400.0,60.0798,60.1238,60.0651,60.1018,50400.0
2014-05-01 11:15:00,81.96,81.96,81.9,81.93,43800.0,60.1091,60.1091,60.0651,60.0871,43800.0
2014-05-01 11:20:00,81.94,81.97,81.91,81.92,39500.0,60.0944,60.1164,60.0724,60.0798,39500.0
2014-05-01 11:25:00,81.92,81.94,81.87,81.89,27200.0,60.0798,60.0944,60.0431,60.0578,27200.0
2014-05-01 11:30:00,81.89,82.03,81.88,81.93,83500.0,60.0578,60.1604,60.0504,60.0871,83500.0
2014-05-01 11:35:00,81.94,81.99,81.93,81.96,41000.0,60.0944,60.1311,60.0871,60.1091,41000.0
2014-05-01 11:40:00,81.96,81.99,81.89,81.91,55200.0,60.1091,60.1311,60.0578,60.0724,55200.0
2014-05-01 11:45:00,81.92,81.98,81.9,81.98,51100.0,60.0798,60.1238,60.0651,60.1238,51100.0
2014-05-01 11:50:00,81.98,82.01,81.93,81.93,21700.0,60.1238,60.1458,60.0871,60.0871,21700.0
2014-05-01 11:55:00,81.93,81.95,81.85,81.88,37800.0,60.0871,60.1018,60.0284,60.0504,37800.0
2014-05-01 12:00:00,81.87,81.91,81.83,81.85,73000.0,60.0431,60.0724,60.0138,60.0284,73000.0
2014-05-01 12:05:00,81.84,81.9,81.82,81.9,31600.0,60.0211,60.0651,60.0064,60.0651,31600.0
2014-05-01 12:10:00,81.9,81.97,81.89,81.97,52100.0,60.0651,60.1164,60.0578,60.1164,52100.0
2014-05-01 12:15:00,81.96,82.02,81.96,82.0,47800.0,60.1091,60.1531,60.1091,60.1384,47800.0
2014-05-01 12:20:00,82.0,82.03,81.93,81.98,35800.0,60.1384,60.1604,60.0871,60.1238,35800.0
2014-05-01 12:25:00,81.98,82.01,81.96,81.99,20300.0,60.1238,60.1458,60.1091,60.1311,20300.0
2014-05-01 12:30:00,81.99,82.0,81.95,81.98,26900.0,60.1311,60.1384,60.1018,60.1238,26900.0
2014-05-01 12:35:00,81.97,82.02,81.95,82.0,34900.0,60.1164,60.1531,60.1018,60.1384,34900.0
2014-05-01 12:40:00,82.0,82.08,81.98,82.07,63300.0,60.1384,60.1971,60.1238,60.1898,63300.0
2014-05-01 12:45:00,82.06,82.08,82.0,82.07,43800.0,60.1824,60.1971,60.1384,60.1898,43800.0
2014-05-01 12:50:00,82.07,82.09,82.01,82.07,68300.0,60.1898,60.2045,60.1458,60.1898,68300.0
2014-05-01 12:55:00,82.07,82.12,82.05,82.09,35000.0,60.1898,60.2265,60.1751,60.2045,35000.0
2014-05-01 13:00:00,82.1,82.11,82.08,82.09,21400.0,60.2118,60.2191,60.1971,60.2045,21400.0
2014-05-01 13:05:00,82.09,82.14,82.09,82.14,17600.0,60.2045,60.2411,60.2045,60.2411,17600.0
2014-05-01 13:10:00,82.15,82.17,82.1,82.16,63300.0,60.2485,60.2631,60.2118,60.2558,63300.0
2014-05-01 13:15:00,82.17,82.2,82.13,82.2,25200.0,60.2631,60.2851,60.2338,60.2851,25200.0
2014-05-01 13:20:00,82.19,82.25,82.17,82.22,38800.0,60.2778,60.3218,60.2631,60.2998,38800.0
2014-05-01 13:25:00,82.23,82.25,82.18,82.2,35300.0,60.3071,60.3218,60.2705,60.2851,35300.0
2014-05-01 13:30:00,82.2,82.25,82.18,82.22,29600.0,60.2851,60.3218,60.2705,60.2998,29600.0
2014-05-01 13:35:00,82.22,82.33,82.22,82.33,62500.0,60.2998,60.3805,60.2998,60.3805,62500.0
2014-05-01 13:40:00,82.32,82.34,82.25,82.25,45200.0,60.3731,60.3878,60.3218,60.3218,45200.0
2014-05-01 13:45:00,82.25,82.29,82.24,82.28,42500.0,60.3218,60.3511,60.3145,60.3438,42500.0
2014-05-01 13:50:00,82.28,82.34,82.26,82.31,28600.0,60.3438,60.3878,60.3291,60.3658,28600.0
2014-05-01 13:55:00,82.31,82.34,82.29,82.33,62600.0,60.3658,60.3878,60.3511,60.3805,62600.0
2014-05-01 14:00:00,82.33,82.34,82.29,82.32,38100.0,60.3805,60.3878,60.3511,60.3731,38100.0
2014-05-01 14:05:00,82.33,82.37,82.31,82.36,63200.0,60.3805,60.4098,60.3658,60.4025,63200.0
2014-05-01 14:10:00,82.37,82.41,82.35,82.4,53200.0,60.4098,60.4391,60.3951,60.4318,53200.0
2014-05-01 14:15:00,82.4,82.42,82.32,82.33,47000.0,60.4318,60.4465,60.3731,60.3805,47000.0
2014-05-01 14:20:00,82.33,82.39,82.31,82.33,54200.0,60.3805,60.4245,60.3658,60.3805,54200.0
2014-05-01 14:25:00,82.33,82.33,82.28,82.31,24800.0,60.3805,60.3805,60.3438,60.3658,24800.0
2014-05-01 14:30:00,82.31,82.37,82.31,82.36,25900.0,60.3658,60.4098,60.3658,60.4025,25900.0
2014-05-01 14:35:00,82.36,82.4,82.35,82.37,27300.0,60.4025,60.4318,60.3951,60.4098,27300.0
2014-05-01 14:40:00,82.36,82.39,82.34,82.34,29900.0,60.4025,60.4245,60.3878,60.3878,29900.0
2014-05-01 14:45:00,82.34,82.4,82.33,82.36,52900.0,60.3878,60.4318,60.3805,60.4025,52900.0
2014-05-01 14:50:00,82.37,82.39,82.35,82.35,52900.0,60.4098,60.4245,60.3951,60.3951,52900.0
2014-05-01 14:55:00,82.36,82.42,82.33,82.4,40200.0,60.4025,60.4465,60.3805,60.4318,40200.0
2014-05-01 15:00:00,82.39,82.4,82.35,82.35,48000.0,60.4245,60.4318,60.3951,60.3951,48000.0
2014-05-01 15:05:00,82.35,82.38,82.33,82.36,44300.0,60.3951,60.4171,60.3805,60.4025,44300.0
2014-05-01 15:10:00,82.37,82.38,82.35,82.37,73600.0,60.4098,60.4171,60.3951,60.4098,73600.0
2014-05-01 15:15:00,82.37,82.41,82.37,82.38,119600.0,60.4098,60.4391,60.4098,60.4171,119600.0
2014-05-01 15:20:00,82.39,82.41,82.35,82.37,54700.0,60.4245,60.4391,60.3951,60.4098,54700.0
2014-05-01 15:25:00,82.37,82.38,82.33,82.35,40200.0,60.4098,60.4171,60.3805,60.3951,40200.0
2014-05-01 15:30:00,82.35,82.39,82.33,82.35,72800.0,60.3951,60.4245,60.3805,60.3951,72800.0
2014-05-01 15:35:00,82.35,82.38,82.31,82.31,106600.0,60.3951,60.4171,60.3658,60.3658,106600.0
2014-05-01 15:40:00,82.32,82.35,82.3,82.3,71100.0,60.3731,60.3951,60.3585,60.3585,71100.0
2014-05-01 15:45:00,82.29,82.33,82.25,82.27,83000.0,60.3511,60.3805,60.3218,60.3365,83000.0
2014-05-01 15:50:00,82.27,82.39,82.27,82.34,134300.0,60.3365,60.4245,60.3365,60.3878,134300.0
2014-05-01 15:55:00,82.35,82.37,82.28,82.33,212200.0,60.3951,60.4098,60.3438,60.3805,212200.0
2014-05-02 09:30:00,82.22,82.4,82.01,82.32,214300.0,60.2998,60.4318,60.1458,60.3731,214300.0
2014-05-02 09:35:00,82.3,82.37,82.18,82.26,103600.0,60.3585,60.4098,60.2705,60.3291,103600.0
2014-05-02 09:40:00,82.27,82.6,82.27,82.54,136200.0,60.3365,60.5785,60.3365,60.5345,136200.0
2014-05-02 09:45:00,82.55,82.56,82.4,82.43,75600.0,60.5418,60.5491,60.4318,60.4538,75600.0
2014-05-02 09:50:00,82.41,82.42,82.32,82.33,143200.0,60.4391,60.4465,60.3731,60.3805,143200.0
2014-05-02 09:55:00,82.33,82.34,82.22,82.25,84300.0,60.3805,60.3878,60.2998,60.3218,84300.0
2014-05-02 10:00:00,82.25,82.33,82.2,82.27,93300.0,60.3218,60.3805,60.2851,60.3365,93300.0
2014-05-02 10:05:00,82.28,82.34,82.24,82.3,55600.0,60.3438,60.3878,60.3145,60.3585,55600.0
2014-05-02 10:10:00,82.31,82.33,82.27,82.31,61200.0,60.3658,60.3805,60.3365,60.3658,61200.0
2014-05-02 10:15:00,82.3,82.4,82.26,82.32,136200.0,60.3585,60.4318,60.3291,60.3731,136200.0
2014-05-02 10:20:00,82.32,82.39,82.32,82.37,60400.0,60.3731,60.4245,60.3731,60.4098,60400.0
2014-05-02 10:25:00,82.37,82.38,82.31,82.35,76500.0,60.4098,60.4171,60.3658,60.3951,76500.0
2014-05-02 10:30:00,82.36,82.37,82.31,82.34,55500.0,60.4025,60.4098,60.3658,60.3878,55500.0
2014-05-02 10:35:00,82.35,82.36,82.31,82.33,51500.0,60.3951,60.4025,60.3658,60.3805,51500.0
2014-05-02 10:40:00,82.33,82.37,82.25,82.27,66200.0,60.3805,60.4098,60.3218,60.3365,66200.0
2014-05-02 10:45:00,82.27,82.27,82.16,82.22,103000.0,60.3365,60.3365,60.2558,60.2998,103000.0
2014-05-02 10:50:00,82.21,82.25,82.15,82.17,88900.0,60.2925,60.3218,60.2485,60.2631,88900.0
2014-05-02 10:55:00,82.17,82.2,82.13,82.13,55600.0,60.2631,60.2851,60.2338,60.2338,55600.0
2014-05-02 11:00:00,82.12,82.14,82.07,82.1,56900.0,60.2265,60.2411,60.1898,60.2118,56900.0
2014-05-02 11:05:00,82.09,82.12,82.03,82.12,53800.0,60.2045,60.2265,60.1604,60.2265,53800.0
2014-05-02 11:10:00,82.12,82.14,82.07,82.08,40400.0,60.2265,60.2411,60.1898,60.1971,40400.0
2014-05-02 11:15:00,82.08,82.08,82.03,82.06,40100.0,60.1971,60.1971,60.1604,60.1824,40100.0
2014-05-02 11:20:00,82.06,82.07,81.96,81.99,50500.0,60.1824,60.1898,60.1091,60.1311,50500.0
2014-05-02 11:25:00,81.97,82.04,81.86,81.86,114000.0,60.1164,60.1678,60.0358,60.0358,114000.0
2014-05-02 11:30:00,81.86,82.02,81.86,81.94,83200.0,60.0358,60.1531,60.0358,60.0944,83200.0
2014-05-02 11:35:00,81.95,82.0,81.94,81.98,41700.0,60.1018,60.1384,60.0944,60.1238,41700.0
2014-05-02 11:40:00,81.97,81.98,81.9,81.96,21600.0,60.1164,60.1238,60.0651,60.1091,21600.0
2014-05-02 11:45:00,81.96,81.98,81.95,81.97,22800.0,60.1091,60.1238,60.1018,60.1164,22800.0
2014-05-02 11:50:00,81.97,82.04,81.97,82.01,36600.0,60.1164,60.1678,60.1164,60.1458,36600.0
2014-05-02 11:55:00,82.0,82.09,81.99,81.99,33800.0,60.1384,60.2045,60.1311,60.1311,33800.0
2014-05-02 12:00:00,81.99,82.01,81.89,81.96,81000.0,60.1311,60.1458,60.0578,60.1091,81000.0
2014-05-02 12:05:00,81.97,82.03,81.94,82.01,47200.0,60.1164,60.1604,60.0944,60.1458,47200.0
2014-05-02 12:10:00,82.0,82.04,81.98,82.03,58200.0,60.1384,60.1678,60.1238,60.1604,58200.0
2014-05-02 12:15:00,82.03,82.08,82.0,82.04,41300.0,60.1604,60.1971,60.1384,60.1678,41300.0
2014-05-02 12:20:00,82.04,82.08,82.0,82.0,47700.0,60.1678,60.1971,60.1384,60.1384,47700.0
2014-05-02 12:25:00,82.0,82.05,81.98,82.03,61600.0,60.1384,60.1751,60.1238,60.1604,61600.0
2014-05-02 12:30:00,82.03,82.06,82.02,82.05,44400.0,60.1604,60.1824,60.1531,60.1751,44400.0
2014-05-02 12:35:00,82.05,82.09,82.03,82.09,55800.0,60.1751,60.2045,60.1604,60.2045,55800.0
2014-05-02 12:40:00,82.08,82.09,82.05,82.06,48500.0,60.1971,60.2045,60.1751,60.1824,48500.0
2014-05-02 12:45:00,82.06,82.06,82.02,82.05,13400.0,60.1824,60.1824,60.1531,60.1751,13400.0
2014-05-02 12:50:00,82.05,82.06,82.03,82.04,18000.0,60.1751,60.1824,60.1604,60.1678,18000.0
2014-05-02 12:55:00,82.03,82.09,82.02,82.03,93700.0,60.1604,60.2045,60.1531,60.1604,93700.0
2014-05-02 13:00:00,82.04,82.08,82.03,82.06,23000.0,60.1678,60.1971,60.1604,60.1824,23000.0
2014-05-02 13:05:00,82.07,82.07,81.99,81.99,61300.0,60.1898,60.1898,60.1311,60.1311,61300.0
2014-05-02 13:10:00,82.0,82.05,81.98,82.01,59200.0,60.1384,60.1751,60.1238,60.1458,59200.0
2014-05-02 13:15:00,82.01,82.02,81.92,81.92,57900.0,60.1458,60.1531,60.0798,60.0798,57900.0
2014-05-02 13:20:00,81.92,81.94,81.91,81.93,44000.0,60.0798,60.0944,60.0724,60.0871,44000.0
2014-05-02 13:25:00,81.93,81.97,81.9,81.93,57400.0,60.0871,60.1164,60.0651,60.0871,57400.0
2014-05-02 13:30:00,81.93,81.98,81.91,81.97,26000.0,60.0871,60.1238,60.0724,60.1164,26000.0
2014-05-02 13:35:00,81.97,82.0,81.95,81.96,41900.0,60.1164,60.1384,60.1018,60.1091,41900.0
2014-05-02 13:40:00,81.96,81.98,81.93,81.96,58500.0,60.1091,60.1238,60.0871,60.1091,58500.0
2014-05-02 13:45:00,81.96,82.05,81.95,82.05,43200.0,60.1091,60.1751,60.1018,60.1751,43200.0
2014-05-02 13:50:00,82.05,82.05,81.99,82.01,23900.0,60.1751,60.1751,60.1311,60.1458,23900.0
2014-05-02 13:55:00,82.01,82.02,81.93,81.94,49500.0,60.1458,60.1531,60.0871,60.0944,49500.0
2014-05-02 14:00:00,81.95,81.95,81.86,81.88,64900.0,60.1018,60.1018,60.0358,60.0504,64900.0
2014-05-02 14:05:00,81.89,81.92,81.83,81.83,53400.0,60.0578,60.0798,60.0138,60.0138,53400.0
2014-05-02 14:10:00,81.83,81.89,81.82,81.88,54800.0,60.0138,60.0578,60.0064,60.0504,54800.0
2014-05-02 14:15:00,81.89,81.94,81.86,81.93,41600.0,60.0578,60.0944,60.0358,60.0871,41600.0
2014-05-02 14:20:00,81.92,81.92,81.86,81.88,75300.0,60.0798,60.0798,60.0358,60.0504,75300.0
2014-05-02 14:25:00,81.87,81.9,81.83,81.85,62200.0,60.0431,60.0651,60.0138,60.0284,62200.0
2014-05-02 14:30:00,81.85,81.86,81.8,81.83,42500.0,60.0284,60.0358,59.9918,60.0138,42500.0
2014-05-02 14:35:00,81.83,81.87,81.82,81.84,40100.0,60.0138,60.0431,60.0064,60.0211,40100.0
2014-05-02 14:40:00,81.83,81.85,81.81,81.81,33300.0,60.0138,60.0284,59.9991,59.9991,33300.0
2014-05-02 14:45:00,81.81,81.82,81.75,81.77,70800.0,59.9991,60.0064,59.9551,59.9698,70800.0
2014-05-02 14:50:00,81.77,81.84,81.77,81.83,50300.0,59.9698,60.0211,59.9698,60.0138,50300.0
2014-05-02 14:55:00,81.83,81.87,81.83,81.85,68000.0,60.0138,60.0431,60.0138,60.0284,68000.0
2014-05-02 15:00:00,81.85,81.9,81.84,81.88,76000.0,60.0284,60.0651,60.0211,60.0504,76000.0
2014-05-02 15:05:00,81.89,81.89,81.85,81.88,44600.0,60.0578,60.0578,60.0284,60.0504,44600.0
2014-05-02 15:10:00,81.89,81.89,81.85,81.89,30800.0,60.0578,60.0578,60.0284,60.0578,30800.0
2014-05-02 15:15:00,81.89,81.91,81.86,81.89,64800.0,60.0578,60.0724,60.0358,60.0578,64800.0
2014-05-02 15:20:00,81.88,81.91,81.82,81.82,45000.0,60.0504,60.0724,60.0064,60.0064,45000.0
2014-05-02 15:25:00,81.82,81.86,81.81,81.84,57100.0,60.0064,60.0358,59.9991,60.0211,57100.0
2014-05-02 15:30:00,81.84,81.86,81.79,81.8,88700.0,60.0211,60.0358,59.9844,59.9918,88700.0
2014-05-02 15:35:00,81.81,81.81,81.75,81.78,88800.0,59.9991,59.9991,59.9551,59.9771,88800.0
2014-05-02 15:40:00,81.78,81.83,81.78,81.83,80000.0,59.9771,60.0138,59.9771,60.0138,80000.0
2014-05-02 15:45:00,81.83,81.84,81.8,81.8,105800.0,60.0138,60.0211,59.9918,59.9918,105800.0
2014-05-02 15:50:00,81.8,81.89,81.78,81.88,152200.0,59.9918,60.0578,59.9771,60.0504,152200.0
2014-05-02 15:55:00,81.88,81.93,81.88,81.91,354200.0,60.0504,60.0871,60.0504,60.0724,354200.0
2014-05-05 09:30:00,81.64,81.74,81.54,81.71,284800.0,59.8744,59.9478,59.8011,59.9258,284800.0
2014-05-05 09:35:00,81.71,81.71,81.59,81.64,109400.0,59.9258,59.9258,59.8378,59.8744,109400.0
2014-05-05 09:40:00,81.64,81.67,81.5,81.53,97300.0,59.8744,59.8964,59.7717,59.7938,97300.0
2014-05-05 09:45:00,81.53,81.76,81.5,81.75,66900.0,59.7938,59.9624,59.7717,59.9551,66900.0
2014-05-05 09:50:00,81.74,81.84,81.72,81.75,80900.0,59.9478,60.0211,59.9331,59.9551,80900.0
2014-05-05 09:55:00,81.75,81.75,81.5,81.64,83600.0,59.9551,59.9551,59.7717,59.8744,83600.0
2014-05-05 10:00:00,81.66,81.72,81.58,81.58,62700.0,59.8891,59.9331,59.8304,59.8304,62700.0
2014-05-05 10:05:00,81.59,81.59,81.49,81.51,57200.0,59.8378,59.8378,59.7644,59.7791,57200.0
2014-05-05 10:10:00,81.5,81.53,81.48,81.51,81000.0,59.7717,59.7938,59.7571,59.7791,81000.0
2014-05-05 10:15:00,81.51,81.58,81.47,81.52,81900.0,59.7791,59.8304,59.7497,59.7864,81900.0
2014-05-05 10:20:00,81.53,81.56,81.51,81.54,56800.0,59.7938,59.8158,59.7791,59.8011,56800.0
2014-05-05 10:25:00,81.54,81.68,81.53,81.68,60600.0,59.8011,59.9038,59.7938,59.9038,60600.0
2014-05-05 10:30:00,81.68,81.7,81.66,81.66,54200.0,59.9038,59.9184,59.8891,59.8891,54200.0
2014-05-05 10:35:00,81.67,81.68,81.59,81.59,53000.0,59.8964,59.9038,59.8378,59.8378,53000.0
2014-05-05 10:40:00,81.58,81.69,81.58,81.66,57200.0,59.8304,59.9111,59.8304,59.8891,57200.0
2014-05-05 10:45:00,81.65,81.72,81.65,81.71,76400.0,59.8818,59.9331,59.8818,59.9258,76400.0
2014-05-05 10:50:00,81.69,81.81,81.67,81.81,48600.0,59.9111,59.9991,59.8964,59.9991,48600.0
2014-05-05 10:55:00,81.81,81.81,81.75,81.75,35200.0,59.9991,59.9991,59.9551,59.9551,35200.0
2014-05-05 11:00:00,81.75,81.83,81.74,81.83,40300.0,59.9551,60.0138,59.9478,60.0138,40300.0
2014-05-05 11:05:00,81.83,81.86,81.8,81.81,43300.0,60.0138,60.0358,59.9918,59.9991,43300.0
2014-05-05 11:10:00,81.81,81.82,81.78,81.79,61500.0,59.9991,60.0064,59.9771,59.9844,61500.0
2014-05-05 11:15:00,81.8,81.86,81.8,81.85,44800.0,59.9918,60.0358,59.9918,60.0284,44800.0
2014-05-05 11:20:00,81.85,81.86,81.78,81.79,40400.0,60.0284,60.0358,59.9771,59.9844,40400.0
2014-05-05 11:25:00,81.79,81.8,81.67,81.67,50500.0,59.9844,59.9918,59.8964,59.8964,50500.0
2014-05-05 11:30:00,81.69,81.73,81.68,81.73,31400.0,59.9111,59.9404,59.9038,59.9404,31400.0
2014-05-05 11:35:00,81.73,81.73,81.67,81.72,49600.0,59.9404,59.9404,59.8964,59.9331,49600.0
2014-05-05 11:40:00,81.72,81.78,81.71,81.77,25300.0,59.9331,59.9771,59.9258,59.9698,25300.0
2014-05-05 11:45:00,81.78,81.82,81.73,81.73,24800.0,59.9771,60.0064,59.9404,59.9404,24800.0
2014-05-05 11:50:00,81.73,81.77,81.72,81.72,48700.0,59.9404,59.9698,59.9331,59.9331,48700.0
2014-05-05 11:55:00,81.73,81.75,81.72,81.72,17700.0,59.9404,59.9551,59.9331,59.9331,17700.0
2014-05-05 12:00:00,81.73,81.75,81.67,81.7,34000.0,59.9404,59.9551,59.8964,59.9184,34000.0
2014-05-05 12:05:00,81.7,81.7,81.6,81.61,38400.0,59.9184,59.9184,59.8451,59.8524,38400.0
2014-05-05 12:10:00,81.61,81.64,81.61,81.63,20600.0,59.8524,59.8744,59.8524,59.8671,20600.0
2014-05-05 12:15:00,81.63,81.65,81.62,81.63,22300.0,59.8671,59.8818,59.8598,59.8671,22300.0
2014-05-05 12:20:00,81.64,81.67,81.63,81.66,17500.0,59.8744,59.8964,59.8671,59.8891,17500.0
2014-05-05 12:25:00,81.66,81.66,81.62,81.63,31500.0,59.8891,59.8891,59.8598,59.8671,31500.0
2014-05-05 12:30:00,81.63,81.64,81.59,81.64,21700.0,59.8671,59.8744,59.8378,59.8744,21700.0
2014-05-05 12:35:00,81.63,81.65,81.63,81.65,12600.0,59.8671,59.8818,59.8671,59.8818,12600.0
2014-05-05 12:40:00,81.65,81.67,81.62,81.67,35700.0,59.8818,59.8964,59.8598,59.8964,35700.0
2014-05-05 12:45:00,81.67,81.71,81.67,81.69,28100.0,59.8964,59.9258,59.8964,59.9111,28100.0
2014-05-05 12:50:00,81.69,81.69,81.66,81.68,21800.0,59.9111,59.9111,59.8891,59.9038,21800.0
2014-05-05 12:55:00,81.68,81.7,81.67,81.68,30500.0,59.9038,59.9184,59.8964,59.9038,30500.0
2014-05-05 13:00:00,81.68,81.73,81.68,81.73,30700.0,59.9038,59.9404,59.9038,59.9404,30700.0
2014-05-05 13:05:00,81.73,81.75,81.73,81.74,21200.0,59.9404,59.9551,59.9404,59.9478,21200.0
2014-05-05 13:10:00,81.75,81.75,81.71,81.71,30300.0,59.9551,59.9551,59.9258,59.9258,30300.0
2014-05-05 13:15:00,81.72,81.74,81.67,81.74,22500.0,59.9331,59.9478,59.8964,59.9478,22500.0
2014-05-05 13:20:00,81.73,81.75,81.71,81.75,18900.0,59.9404,59.9551,59.9258,59.9551,18900.0
2014-05-05 13:25:00,81.74,81.77,81.7,81.73,28300.0,59.9478,59.9698,59.9184,59.9404,28300.0
2014-05-05 13:30:00,81.74,81.76,81.7,81.75,25900.0,59.9478,59.9624,59.9184,59.9551,25900.0
2014-05-05 13:35:00,81.75,81.76,81.72,81.73,22700.0,59.9551,59.9624,59.9331,59.9404,22700.0
2014-05-05 13:40:00,81.74,81.74,81.7,81.7,22300.0,59.9478,59.9478,59.9184,59.9184,22300.0
2014-05-05 13:45:00,81.7,81.75,81.69,81.73,12500.0,59.9184,59.9551,59.9111,59.9404,12500.0
2014-05-05 13:50:00,81.72,81.77,81.72,81.76,26400.0,59.9331,59.9698,59.9331,59.9624,26400.0
2014-05-05 13:55:00,81.75,81.77,81.73,81.76,28500.0,59.9551,59.9698,59.9404,59.9624,28500.0
2014-05-05 14:00:00,81.76,81.8,81.75,81.8,12600.0,59.9624,59.9918,59.9551,59.9918,12600.0
2014-05-05 14:05:00,81.8,81.8,81.76,81.78,28400.0,59.9918,59.9918,59.9624,59.9771,28400.0
2014-05-05 14:10:00,81.78,81.79,81.76,81.79,27700.0,59.9771,59.9844,59.9624,59.9844,27700.0
2014-05-05 14:15:00,81.78,81.79,81.74,81.75,37100.0,59.9771,59.9844,59.9478,59.9551,37100.0
2014-05-05 14:20:00,81.74,81.79,81.73,81.77,38500.0,59.9478,59.9844,59.9404,59.9698,38500.0
2014-05-05 14:25:00,81.77,81.79,81.75,81.77,20200.0,59.9698,59.9844,59.9551,59.9698,20200.0
2014-05-05 14:30:00,81.77,81.79,81.75,81.79,42200.0,59.9698,59.9844,59.9551,59.9844,42200.0
2014-05-05 14:35:00,81.79,81.8,81.77,81.78,18700.0,59.9844,59.9918,59.9698,59.9771,18700.0
2014-05-05 14:40:00,81.79,81.8,81.78,81.79,20500.0,59.9844,59.9918,59.9771,59.9844,20500.0
2014-05-05 14:45:00,81.8,81.88,81.79,81.87,53500.0,59.9918,60.0504,59.9844,60.0431,53500.0
2014-05-05 14:50:00,81.88,81.88,81.85,81.86,28900.0,60.0504,60.0504,60.0284,60.0358,28900.0
2014-05-05 14:55:00,81.85,81.87,81.82,81.85,30800.0,60.0284,60.0431,60.0064,60.0284,30800.0
2014-05-05 15:00:00,81.84,81.85,81.82,81.84,43300.0,60.0211,60.0284,60.0064,60.0211,43300.0
2014-05-05 15:05:00,81.84,81.85,81.81,81.84,54200.0,60.0211,60.0284,59.9991,60.0211,54200.0
2014-05-05 15:10:00,81.84,81.84,81.78,81.78,33600.0,60.0211,60.0211,59.9771,59.9771,33600.0
2014-05-05 15:15:00,81.79,81.8,81.77,81.77,40100.0,59.9844,59.9918,59.9698,59.9698,40100.0
2014-05-05 15:20:00,81.76,81.77,81.73,81.75,39200.0,59.9624,59.9698,59.9404,59.9551,39200.0
2014-05-05 15:25:00,81.75,81.75,81.72,81.74,41500.0,59.9551,59.9551,59.9331,59.9478,41500.0
2014-05-05 15:30:00,81.74,81.79,81.74,81.77,61500.0,59.9478,59.9844,59.9478,59.9698,61500.0
2014-05-05 15:35:00,81.78,81.81,81.78,81.78,47400.0,59.9771,59.9991,59.9771,59.9771,47400.0
2014-05-05 15:40:00,81.78,81.79,81.72,81.72,41600.0,59.9771,59.9844,59.9331,59.9331,41600.0
2014-05-05 15:45:00,81.73,81.77,81.72,81.75,73800.0,59.9404,59.9698,59.9331,59.9551,73800.0
2014-05-05 15:50:00,81.75,81.76,81.73,81.75,84900.0,59.9551,59.9624,59.9404,59.9551,84900.0
2014-05-05 15:55:00,81.75,81.76,81.69,81.7,299200.0,59.9551,59.9624,59.9111,59.9184,299200.0
2014-05-06 09:30:00,81.76,81.76,81.41,81.5,168200.0,59.9624,59.9624,59.7057,59.7717,168200.0
2014-05-06 09:35:00,81.51,81.59,81.43,81.47,72400.0,59.7791,59.8378,59.7204,59.7497,72400.0
2014-05-06 09:40:00,81.46,81.51,81.37,81.39,85400.0,59.7424,59.7791,59.6764,59.6911,85400.0
2014-05-06 09:45:00,81.39,81.46,81.31,81.45,86000.0,59.6911,59.7424,59.6324,59.7351,86000.0
2014-05-06 09:50:00,81.46,81.48,81.32,81.33,55500.0,59.7424,59.7571,59.6397,59.6471,55500.0
2014-05-06 09:55:00,81.33,81.44,81.3,81.43,42500.0,59.6471,59.7277,59.6251,59.7204,42500.0
2014-05-06 10:00:00,81.43,81.43,81.33,81.35,56400.0,59.7204,59.7204,59.6471,59.6617,56400.0
2014-05-06 10:05:00,81.35,81.4,81.35,81.37,30900.0,59.6617,59.6984,59.6617,59.6764,30900.0
2014-05-06 10:10:00,81.38,81.44,81.35,81.36,42400.0,59.6837,59.7277,59.6617,59.6691,42400.0
2014-05-06 10:15:00,81.37,81.41,81.37,81.39,29700.0,59.6764,59.7057,59.6764,59.6911,29700.0
2014-05-06 10:20:00,81.39,81.45,81.39,81.44,28600.0,59.6911,59.7351,59.6911,59.7277,28600.0
2014-05-06 10:25:00,81.43,81.48,81.43,81.48,55100.0,59.7204,59.7571,59.7204,59.7571,55100.0
2014-05-06 10:30:00,81.48,81.56,81.48,81.51,41900.0,59.7571,59.8158,59.7571,59.7791,41900.0
2014-05-06 10:35:00,81.51,81.56,81.5,81.54,34600.0,59.7791,59.8158,59.7717,59.8011,34600.0
2014-05-06 10:40:00,81.53,81.59,81.51,81.58,30600.0,59.7938,59.8378,59.7791,59.8304,30600.0
2014-05-06 10:45:00,81.59,81.6,81.56,81.57,24000.0,59.8378,59.8451,59.8158,59.8231,24000.0
2014-05-06 10:50:00,81.58,81.58,81.49,81.49,32100.0,59.8304,59.8304,59.7644,59.7644,32100.0
2014-05-06 10:55:00,81.51,81.55,81.44,81.45,35100.0,59.7791,59.8084,59.7277,59.7351,35100.0
2014-05-06 11:00:00,81.45,81.49,81.42,81.47,32500.0,59.7351,59.7644,59.7131,59.7497,32500.0
2014-05-06 11:05:00,81.47,81.5,81.46,81.48,42400.0,59.7497,59.7717,59.7424,59.7571,42400.0
2014-05-06 11:10:00,81.49,81.51,81.46,81.46,20400.0,59.7644,59.7791,59.7424,59.7424,20400.0
2014-05-06 11:15:00,81.47,81.47,81.45,81.45,22200.0,59.7497,59.7497,59.7351,59.7351,22200.0
2014-05-06 11:20:00,81.46,81.5,81.44,81.49,27000.0,59.7424,59.7717,59.7277,59.7644,27000.0
2014-05-06 11:25:00,81.49,81.49,81.42,81.47,39400.0,59.7644,59.7644,59.7131,59.7497,39400.0
2014-05-06 11:30:00,81.47,81.47,81.44,81.46,28900.0,59.7497,59.7497,59.7277,59.7424,28900.0
2014-05-06 11:35:00,81.47,81.48,81.44,81.48,36400.0,59.7497,59.7571,59.7277,59.7571,36400.0
2014-05-06 11:40:00,81.47,81.5,81.46,81.48,31200.0,59.7497,59.7717,59.7424,59.7571,31200.0
2014-05-06 11:45:00,81.48,81.5,81.47,81.48,23200.0,59.7571,59.7717,59.7497,59.7571,23200.0
2014-05-06 11:50:00,81.48,81.48,81.43,81.44,26600.0,59.7571,59.7571,59.7204,59.7277,26600.0
2014-05-06 11:55:00,81.45,81.47,81.44,81.46,13500.0,59.7351,59.7497,59.7277,59.7424,13500.0
2014-05-06 12:00:00,81.45,81.47,81.44,81.45,46700.0,59.7351,59.7497,59.7277,59.7351,46700.0
2014-05-06 12:05:00,81.44,81.47,81.44,81.47,13100.0,59.7277,59.7497,59.7277,59.7497,13100.0
2014-05-06 12:10:00,81.47,81.47,81.4,81.4,15300.0,59.7497,59.7497,59.6984,59.6984,15300.0
2014-05-06 12:15:00,81.41,81.41,81.36,81.36,26800.0,59.7057,59.7057,59.6691,59.6691,26800.0
2014-05-06 12:20:00,81.36,81.39,81.34,81.39,16700.0,59.6691,59.6911,59.6544,59.6911,16700.0
2014-05-06 12:25:00,81.38,81.38,81.34,81.38,24200.0,59.6837,59.6837,59.6544,59.6837,24200.0
2014-05-06 12:30:00,81.37,81.4,81.37,81.39,10900.0,59.6764,59.6984,59.6764,59.6911,10900.0
2014-05-06 12:35:00,81.39,81.4,81.37,81.4,9800.0,59.6911,59.6984,59.6764,59.6984,9800.0
2014-05-06 12:40:00,81.39,81.42,81.38,81.4,20600.0,59.6911,59.7131,59.6837,59.6984,20600.0
2014-05-06 12:45:00,81.39,81.42,81.36,81.38,37900.0,59.6911,59.7131,59.6691,59.6837,37900.0
2014-05-06 12:50:00,81.38,81.38,81.3,81.3,28000.0,59.6837,59.6837,59.6251,59.6251,28000.0
2014-05-06 12:55:00,81.31,81.36,81.3,81.35,20600.0,59.6324,59.6691,59.6251,59.6617,20600.0
2014-05-06 13:00:00,81.36,81.37,81.33,81.34,12800.0,59.6691,59.6764,59.6471,59.6544,12800.0
2014-05-06 13:05:00,81.34,81.35,81.3,81.33,13300.0,59.6544,59.6617,59.6251,59.6471,13300.0
2014-05-06 13:10:00,81.32,81.34,81.29,81.31,18500.0,59.6397,59.6544,59.6177,59.6324,18500.0
2014-05-06 13:15:00,81.31,81.33,81.27,81.31,28300.0,59.6324,59.6471,59.6031,59.6324,28300.0
2014-05-06 13:20:00,81.32,81.33,81.3,81.33,32100.0,59.6397,59.6471,59.6251,59.6471,32100.0
2014-05-06 13:25:00,81.32,81.33,81.28,81.3,29300.0,59.6397,59.6471,59.6104,59.6251,29300.0
2014-05-06 13:30:00,81.29,81.31,81.27,81.29,22300.0,59.6177,59.6324,59.6031,59.6177,22300.0
2014-05-06 13:35:00,81.29,81.3,81.26,81.28,23100.0,59.6177,59.6251,59.5957,59.6104,23100.0
2014-05-06 13:40:00,81.28,81.3,81.27,81.27,43900.0,59.6104,59.6251,59.6031,59.6031,43900.0
2014-05-06 13:45:00,81.28,81.28,81.22,81.24,31600.0,59.6104,59.6104,59.5664,59.5811,31600.0
2014-05-06 13:50:00,81.24,81.26,81.2,81.24,34800.0,59.5811,59.5957,59.5517,59.5811,34800.0
2014-05-06 13:55:00,81.24,81.25,81.17,81.17,31300.0,59.5811,59.5884,59.5297,59.5297,31300.0
2014-05-06 14:00:00,81.17,81.2,81.14,81.17,41600.0,59.5297,59.5517,59.5077,59.5297,41600.0
2014-05-06 14:05:00,81.17,81.24,81.17,81.22,37500.0,59.5297,59.5811,59.5297,59.5664,37500.0
2014-05-06 14:10:00,81.21,81.25,81.2,81.24,36700.0,59.5591,59.5884,59.5517,59.5811,36700.0
2014-05-06 14:15:00,81.23,81.27,81.21,81.23,29300.0,59.5737,59.6031,59.5591,59.5737,29300.0
2014-05-06 14:20:00,81.22,81.25,81.21,81.23,32500.0,59.5664,59.5884,59.5591,59.5737,32500.0
2014-05-06 14:25:00,81.23,81.25,81.2,81.24,32300.0,59.5737,59.5884,59.5517,59.5811,32300.0
2014-05-06 14:30:00,81.24,81.29,81.22,81.29,21600.0,59.5811,59.6177,59.5664,59.6177,21600.0
2014-05-06 14:35:00,81.28,81.29,81.24,81.26,37400.0,59.6104,59.6177,59.5811,59.5957,37400.0
2014-05-06 14:40:00,81.25,81.3,81.24,81.3,34500.0,59.5884,59.6251,59.5811,59.6251,34500.0
2014-05-06 14:45:00,81.3,81.31,81.28,81.29,40000.0,59.6251,59.6324,59.6104,59.6177,40000.0
2014-05-06 14:50:00,81.29,81.31,81.22,81.23,48900.0,59.6177,59.6324,59.5664,59.5737,48900.0
2014-05-06 14:55:00,81.22,81.29,81.2,81.25,38200.0,59.5664,59.6177,59.5517,59.5884,38200.0
2014-05-06 15:00:00,81.25,81.28,81.2,81.23,67900.0,59.5884,59.6104,59.5517,59.5737,67900.0
2014-05-06 15:05:00,81.23,81.29,81.23,81.27,20000.0,59.5737,59.6177,59.5737,59.6031,20000.0
2014-05-06 15:10:00,81.28,81.34,81.28,81.3,44900.0,59.6104,59.6544,59.6104,59.6251,44900.0
2014-05-06 15:15:00,81.3,81.3,81.28,81.28,34100.0,59.6251,59.6251,59.6104,59.6104,34100.0
2014-05-06 15:20:00,81.28,81.32,81.27,81.3,29700.0,59.6104,59.6397,59.6031,59.6251,29700.0
2014-05-06 15:25:00,81.3,81.31,81.28,81.3,44700.0,59.6251,59.6324,59.6104,59.6251,44700.0
2014-05-06 15:30:00,81.3,81.3,81.27,81.29,64200.0,59.6251,59.6251,59.6031,59.6177,64200.0
2014-05-06 15:35:00,81.3,81.33,81.26,81.32,100400.0,59.6251,59.6471,59.5957,59.6397,100400.0
2014-05-06 15:40:00,81.31,81.32,81.26,81.27,65200.0,59.6324,59.6397,59.5957,59.6031,65200.0
2014-05-06 15:45:00,81.26,81.27,81.22,81.25,83400.0,59.5957,59.6031,59.5664,59.5884,83400.0
2014-05-06 15:50:00,81.25,81.25,81.17,81.18,130700.0,59.5884,59.5884,59.5297,59.5371,130700.0
2014-05-06 15:55:00,81.18,81.19,81.12,81.13,348800.0,59.5371,59.5444,59.4931,59.5004,348800.0
2014-05-07 09:30:00,81.45,81.68,81.42,81.58,202700.0,59.7351,59.9038,59.7131,59.8304,202700.0
2014-05-07 09:35:00,81.6,81.7,81.58,81.6,98600.0,59.8451,59.9184,59.8304,59.8451,98600.0
2014-05-07 09:40:00,81.61,81.74,81.6,81.74,76400.0,59.8524,59.9478,59.8451,59.9478,76400.0
2014-05-07 09:45:00,81.72,81.9,81.66,81.89,88100.0,59.9331,60.0651,59.8891,60.0578,88100.0
2014-05-07 09:50:00,81.9,81.9,81.76,81.79,78100.0,60.0651,60.0651,59.9624,59.9844,78100.0
2014-05-07 09:55:00,81.79,81.96,81.79,81.96,100800.0,59.9844,60.1091,59.9844,60.1091,100800.0
2014-05-07 10:00:00,81.96,82.02,81.89,82.01,199300.0,60.1091,60.1531,60.0578,60.1458,199300.0
2014-05-07 10:05:00,82.0,82.0,81.77,81.82,121500.0,60.1384,60.1384,59.9698,60.0064,121500.0
2014-05-07 10:10:00,81.81,81.85,81.73,81.74,106500.0,59.9991,60.0284,59.9404,59.9478,106500.0
2014-05-07 10:15:00,81.73,81.75,81.7,81.71,86000.0,59.9404,59.9551,59.9184,59.9258,86000.0
2014-05-07 10:20:00,81.7,81.72,81.65,81.65,74900.0,59.9184,59.9331,59.8818,59.8818,74900.0
2014-05-07 10:25:00,81.66,81.75,81.66,81.75,65900.0,59.8891,59.9551,59.8891,59.9551,65900.0
2014-05-07 10:30:00,81.74,81.76,81.7,81.71,92300.0,59.9478,59.9624,59.9184,59.9258,92300.0
2014-05-07 10:35:00,81.71,81.83,81.66,81.81,126500.0,59.9258,60.0138,59.8891,59.9991,126500.0
2014-05-07 10:40:00,81.8,81.82,81.75,81.8,78100.0,59.9918,60.0064,59.9551,59.9918,78100.0
2014-05-07 10:45:00,81.8,81.9,81.79,81.89,125400.0,59.9918,60.0651,59.9844,60.0578,125400.0
2014-05-07 10:50:00,81.9,81.9,81.86,81.86,79300.0,60.0651,60.0651,60.0358,60.0358,79300.0
2014-05-07 10:55:00,81.86,81.94,81.86,81.92,83300.0,60.0358,60.0944,60.0358,60.0798,83300.0
2014-05-07 11:00:00,81.93,81.94,81.9,81.93,78900.0,60.0871,60.0944,60.0651,60.0871,78900.0
2014-05-07 11:05:00,81.93,81.94,81.92,81.94,74100.0,60.0871,60.0944,60.0798,60.0944,74100.0
2014-05-07 11:10:00,81.94,81.99,81.92,81.98,77800.0,60.0944,60.1311,60.0798,60.1238,77800.0
2014-05-07 11:15:00,81.97,81.99,81.93,81.93,93700.0,60.1164,60.1311,60.0871,60.0871,93700.0
2014-05-07 11:20:00,81.94,81.96,81.91,81.94,78200.0,60.0944,60.1091,60.0724,60.0944,78200.0
2014-05-07 11:25:00,81.93,81.95,81.86,81.94,99700.0,60.0871,60.1018,60.0358,60.0944,99700.0
2014-05-07 11:30:00,81.94,82.02,81.93,82.0,89400.0,60.0944,60.1531,60.0871,60.1384,89400.0
2014-05-07 11:35:00,82.01,82.07,82.0,82.06,75200.0,60.1458,60.1898,60.1384,60.1824,75200.0
2014-05-07 11:40:00,82.07,82.13,82.05,82.1,66000.0,60.1898,60.2338,60.1751,60.2118,66000.0
2014-05-07 11:45:00,82.11,82.13,82.04,82.04,57400.0,60.2191,60.2338,60.1678,60.1678,57400.0
2014-05-07 11:50:00,82.05,82.09,82.03,82.09,38800.0,60.1751,60.2045,60.1604,60.2045,38800.0
2014-05-07 11:55:00,82.08,82.11,82.03,82.04,42300.0,60.1971,60.2191,60.1604,60.1678,42300.0
2014-05-07 12:00:00,82.05,82.07,82.01,82.02,43700.0,60.1751,60.1898,60.1458,60.1531,43700.0
2014-05-07 12:05:00,82.03,82.07,82.03,82.06,56900.0,60.1604,60.1898,60.1604,60.1824,56900.0
2014-05-07 12:10:00,82.06,82.09,82.05,82.06,31600.0,60.1824,60.2045,60.1751,60.1824,31600.0
2014-05-07 12:15:00,82.06,82.1,82.06,82.07,20200.0,60.1824,60.2118,60.1824,60.1898,20200.0
2014-05-07 12:20:00,82.07,82.14,82.01,82.06,120900.0,60.1898,60.2411,60.1458,60.1824,120900.0
2014-05-07 12:25:00,82.06,82.06,81.96,81.97,49700.0,60.1824,60.1824,60.1091,60.1164,49700.0
2014-05-07 12:30:00,81.96,82.04,81.91,81.99,88900.0,60.1091,60.1678,60.0724,60.1311,88900.0
2014-05-07 12:35:00,82.0,82.03,81.98,82.01,25400.0,60.1384,60.1604,60.1238,60.1458,25400.0
2014-05-07 12:40:00,82.0,82.01,81.95,81.95,21700.0,60.1384,60.1458,60.1018,60.1018,21700.0
2014-05-07 12:45:00,81.96,82.0,81.95,82.0,30400.0,60.1091,60.1384,60.1018,60.1384,30400.0
2014-05-07 12:50:00,82.0,82.01,81.96,82.01,35400.0,60.1384,60.1458,60.1091,60.1458,35400.0
2014-05-07 12:55:00,82.0,82.02,81.98,82.02,39000.0,60.1384,60.1531,60.1238,60.1531,39000.0
2014-05-07 13:00:00,82.01,82.07,82.0,82.07,27200.0,60.1458,60.1898,60.1384,60.1898,27200.0
2014-05-07 13:05:00,82.07,82.08,82.0,82.02,32100.0,60.1898,60.1971,60.1384,60.1531,32100.0
2014-05-07 13:10:00,82.02,82.05,81.99,82.0,24300.0,60.1531,60.1751,60.1311,60.1384,24300.0
2014-05-07 13:15:00,82.0,82.05,81.97,82.03,28700.0,60.1384,60.1751,60.1164,60.1604,28700.0
2014-05-07 13:20:00,82.02,82.03,81.97,82.02,21300.0,60.1531,60.1604,60.1164,60.1531,21300.0
2014-05-07 13:25:00,82.02,82.04,82.0,82.0,18700.0,60.1531,60.1678,60.1384,60.1384,18700.0
2014-05-07 13:30:00,82.01,82.05,81.99,82.04,25100.0,60.1458,60.1751,60.1311,60.1678,25100.0
2014-05-07 13:35:00,82.04,82.06,82.0,82.01,54100.0,60.1678,60.1824,60.1384,60.1458,54100.0
2014-05-07 13:40:00,82.01,82.02,81.97,81.98,33100.0,60.1458,60.1531,60.1164,60.1238,33100.0
2014-05-07 13:45:00,81.97,81.99,81.92,81.93,40700.0,60.1164,60.1311,60.0798,60.0871,40700.0
2014-05-07 13:50:00,81.93,81.96,81.91,81.93,28900.0,60.0871,60.1091,60.0724,60.0871,28900.0
2014-05-07 13:55:00,81.93,82.01,81.92,81.97,38000.0,60.0871,60.1458,60.0798,60.1164,38000.0
2014-05-07 14:00:00,81.95,81.95,81.86,81.93,70600.0,60.1018,60.1018,60.0358,60.0871,70600.0
2014-05-07 14:05:00,81.92,82.04,81.92,82.03,42500.0,60.0798,60.1678,60.0798,60.1604,42500.0
2014-05-07 14:10:00,82.03,82.06,82.01,82.06,45400.0,60.1604,60.1824,60.1458,60.1824,45400.0
2014-05-07 14:15:00,82.06,82.06,82.03,82.03,35800.0,60.1824,60.1824,60.1604,60.1604,35800.0
2014-05-07 14:20:00,82.03,82.06,82.03,82.04,26700.0,60.1604,60.1824,60.1604,60.1678,26700.0
2014-05-07 14:25:00,82.05,82.08,82.03,82.07,42500.0,60.1751,60.1971,60.1604,60.1898,42500.0
2014-05-07 14:30:00,82.08,82.08,81.98,81.99,36300.0,60.1971,60.1971,60.1238,60.1311,36300.0
2014-05-07 14:35:00,81.98,82.02,81.96,82.0,51900.0,60.1238,60.1531,60.1091,60.1384,51900.0
2014-05-07 14:40:00,82.0,82.05,82.0,82.01,38300.0,60.1384,60.1751,60.1384,60.1458,38300.0
2014-05-07 14:45:00,82.02,82.02,81.99,82.01,34400.0,60.1531,60.1531,60.1311,60.1458,34400.0
2014-05-07 14:50:00,82.0,82.01,81.95,81.95,45600.0,60.1384,60.1458,60.1018,60.1018,45600.0
2014-05-07 14:55:00,81.95,82.03,81.94,82.0,51300.0,60.1018,60.1604,60.0944,60.1384,51300.0
2014-05-07 15:00:00,82.01,82.03,81.98,82.0,105400.0,60.1458,60.1604,60.1238,60.1384,105400.0
2014-05-07 15:05:00,82.0,82.08,81.99,82.08,58700.0,60.1384,60.1971,60.1311,60.1971,58700.0
2014-05-07 15:10:00,82.07,82.08,82.04,82.04,47200.0,60.1898,60.1971,60.1678,60.1678,47200.0
2014-05-07 15:15:00,82.04,82.06,82.01,82.06,52500.0,60.1678,60.1824,60.1458,60.1824,52500.0
2014-05-07 15:20:00,82.05,82.06,81.98,82.03,54400.0,60.1751,60.1824,60.1238,60.1604,54400.0
2014-05-07 15:25:00,82.03,82.04,82.02,82.03,48800.0,60.1604,60.1678,60.1531,60.1604,48800.0
2014-05-07 15:30:00,82.04,82.07,82.03,82.06,59000.0,60.1678,60.1898,60.1604,60.1824,59000.0
2014-05-07 15:35:00,82.06,82.07,81.99,82.04,104900.0,60.1824,60.1898,60.1311,60.1678,104900.0
2014-05-07 15:40:00,82.04,82.1,82.02,82.09,119100.0,60.1678,60.2118,60.1531,60.2045,119100.0
2014-05-07 15:45:00,82.09,82.13,82.06,82.07,138100.0,60.2045,60.2338,60.1824,60.1898,138100.0
2014-05-07 15:50:00,82.06,82.12,82.06,82.07,138900.0,60.1824,60.2265,60.1824,60.1898,138900.0
2014-05-07 15:55:00,82.07,82.11,82.07,82.07,216300.0,60.1898,60.2191,60.1898,60.1898,216300.0
2014-05-08 09:30:00,82.06,82.19,82.06,82.11,126000.0,60.1824,60.2778,60.1824,60.2191,126000.0
2014-05-08 09:35:00,82.09,82.09,81.93,81.93,69600.0,60.2045,60.2045,60.0871,60.0871,69600.0
2014-05-08 09:40:00,81.92,82.02,81.9,81.97,59900.0,60.0798,60.1531,60.0651,60.1164,59900.0
2014-05-08 09:45:00,81.96,82.05,81.92,82.02,50800.0,60.1091,60.1751,60.0798,60.1531,50800.0
2014-05-08 09:50:00,82.01,82.06,82.0,82.02,62300.0,60.1458,60.1824,60.1384,60.1531,62300.0
2014-05-08 09:55:00,82.02,82.11,82.02,82.07,39600.0,60.1531,60.2191,60.1531,60.1898,39600.0
2014-05-08 10:00:00,82.07,82.12,82.04,82.07,65900.0,60.1898,60.2265,60.1678,60.1898,65900.0
2014-05-08 10:05:00,82.07,82.08,81.97,82.0,40600.0,60.1898,60.1971,60.1164,60.1384,40600.0
2014-05-08 10:10:00,81.99,82.01,81.86,81.86,50000.0,60.1311,60.1458,60.0358,60.0358,50000.0
2014-05-08 10:15:00,81.86,81.9,81.82,81.89,51500.0,60.0358,60.0651,60.0064,60.0578,51500.0
2014-05-08 10:20:00,81.89,81.91,81.84,81.85,44300.0,60.0578,60.0724,60.0211,60.0284,44300.0
2014-05-08 10:25:00,81.86,81.87,81.85,81.87,20400.0,60.0358,60.0431,60.0284,60.0431,20400.0
2014-05-08 10:30:00,81.87,81.9,81.85,81.86,19400.0,60.0431,60.0651,60.0284,60.0358,19400.0
2014-05-08 10:35:00,81.87,81.96,81.87,81.95,31800.0,60.0431,60.1091,60.0431,60.1018,31800.0
2014-05-08 10:40:00,81.96,82.0,81.91,81.91,65300.0,60.1091,60.1384,60.0724,60.0724,65300.0
2014-05-08 10:45:00,81.91,81.98,81.9,81.97,27500.0,60.0724,60.1238,60.0651,60.1164,27500.0
2014-05-08 10:50:00,81.97,82.04,81.97,82.0,57400.0,60.1164,60.1678,60.1164,60.1384,57400.0
2014-05-08 10:55:00,81.99,82.03,81.96,81.98,17400.0,60.1311,60.1604,60.1091,60.1238,17400.0
2014-05-08 11:00:00,81.98,81.98,81.94,81.95,31800.0,60.1238,60.1238,60.0944,60.1018,31800.0
2014-05-08 11:05:00,81.95,81.99,81.94,81.97,37800.0,60.1018,60.1311,60.0944,60.1164,37800.0
2014-05-08 11:10:00,81.98,81.98,81.93,81.97,33700.0,60.1238,60.1238,60.0871,60.1164,33700.0
2014-05-08 11:15:00,81.98,82.02,81.97,82.01,28000.0,60.1238,60.1531,60.1164,60.1458,28000.0
2014-05-08 11:20:00,82.02,82.07,82.01,82.07,46700.0,60.1531,60.1898,60.1458,60.1898,46700.0
2014-05-08 11:25:00,82.08,82.13,82.07,82.09,63000.0,60.1971,60.2338,60.1898,60.2045,63000.0
2014-05-08 11:30:00,82.1,82.2,82.09,82.2,79100.0,60.2118,60.2851,60.2045,60.2851,79100.0
2014-05-08 11:35:00,82.2,82.25,82.18,82.21,56900.0,60.2851,60.3218,60.2705,60.2925,56900.0
2014-05-08 11:40:00,82.22,82.25,82.19,82.22,30600.0,60.2998,60.3218,60.2778,60.2998,30600.0
2014-05-08 11:45:00,82.23,82.23,82.18,82.2,22800.0,60.3071,60.3071,60.2705,60.2851,22800.0
2014-05-08 11:50:00,82.2,82.24,82.17,82.21,49900.0,60.2851,60.3145,60.2631,60.2925,49900.0
2014-05-08 11:55:00,82.21,82.23,82.18,82.23,24300.0,60.2925,60.3071,60.2705,60.3071,24300.0
2014-05-08 12:00:00,82.23,82.23,82.16,82.21,39500.0,60.3071,60.3071,60.2558,60.2925,39500.0
2014-05-08 12:05:00,82.2,82.21,82.15,82.2,96200.0,60.2851,60.2925,60.2485,60.2851,96200.0
2014-05-08 12:10:00,82.21,82.22,82.16,82.17,19600.0,60.2925,60.2998,60.2558,60.2631,19600.0
2014-05-08 12:15:00,82.16,82.2,82.16,82.18,27100.0,60.2558,60.2851,60.2558,60.2705,27100.0
2014-05-08 12:20:00,82.18,82.27,82.18,82.27,28300.0,60.2705,60.3365,60.2705,60.3365,28300.0
2014-05-08 12:25:00,82.27,82.3,82.26,82.27,12300.0,60.3365,60.3585,60.3291,60.3365,12300.0
2014-05-08 12:30:00,82.27,82.3,82.27,82.28,37600.0,60.3365,60.3585,60.3365,60.3438,37600.0
2014-05-08 12:35:00,82.29,82.29,82.25,82.28,27600.0,60.3511,60.3511,60.3218,60.3438,27600.0
2014-05-08 12:40:00,82.28,82.32,82.25,82.29,96700.0,60.3438,60.3731,60.3218,60.3511,96700.0
2014-05-08 12:45:00,82.29,82.3,82.25,82.26,29600.0,60.3511,60.3585,60.3218,60.3291,29600.0
2014-05-08 12:50:00,82.26,82.29,82.25,82.28,59400.0,60.3291,60.3511,60.3218,60.3438,59400.0
2014-05-08 12:55:00,82.28,82.28,82.21,82.24,81100.0,60.3438,60.3438,60.2925,60.3145,81100.0
2014-05-08 13:00:00,82.24,82.24,82.17,82.18,34800.0,60.3145,60.3145,60.2631,60.2705,34800.0
2014-05-08 13:05:00,82.19,82.19,82.12,82.13,39300.0,60.2778,60.2778,60.2265,60.2338,39300.0
2014-05-08 13:10:00,82.12,82.15,82.1,82.14,39000.0,60.2265,60.2485,60.2118,60.2411,39000.0
2014-05-08 13:15:00,82.13,82.15,82.1,82.1,57100.0,60.2338,60.2485,60.2118,60.2118,57100.0
2014-05-08 13:20:00,82.12,82.14,82.06,82.13,45600.0,60.2265,60.2411,60.1824,60.2338,45600.0
2014-05-08 13:25:00,82.12,82.19,82.12,82.17,36200.0,60.2265,60.2778,60.2265,60.2631,36200.0
2014-05-08 13:30:00,82.17,82.2,82.16,82.2,25800.0,60.2631,60.2851,60.2558,60.2851,25800.0
2014-05-08 13:35:00,82.19,82.2,82.17,82.17,18000.0,60.2778,60.2851,60.2631,60.2631,18000.0
2014-05-08 13:40:00,82.17,82.2,82.16,82.2,27200.0,60.2631,60.2851,60.2558,60.2851,27200.0
2014-05-08 13:45:00,82.2,82.21,82.14,82.15,53100.0,60.2851,60.2925,60.2411,60.2485,53100.0
2014-05-08 13:50:00,82.15,82.18,82.1,82.17,31100.0,60.2485,60.2705,60.2118,60.2631,31100.0
2014-05-08 13:55:00,82.16,82.18,82.12,82.16,25900.0,60.2558,60.2705,60.2265,60.2558,25900.0
2014-05-08 14:00:00,82.17,82.19,82.07,82.08,43200.0,60.2631,60.2778,60.1898,60.1971,43200.0
2014-05-08 14:05:00,82.07,82.1,82.06,82.06,39000.0,60.1898,60.2118,60.1824,60.1824,39000.0
2014-05-08 14:10:00,82.06,82.08,82.02,82.04,46800.0,60.1824,60.1971,60.1531,60.1678,46800.0
2014-05-08 14:15:00,82.05,82.05,82.01,82.04,29300.0,60.1751,60.1751,60.1458,60.1678,29300.0
2014-05-08 14:20:00,82.05,82.08,82.02,82.08,30900.0,60.1751,60.1971,60.1531,60.1971,30900.0
2014-05-08 14:25:00,82.07,82.08,82.02,82.06,25800.0,60.1898,60.1971,60.1531,60.1824,25800.0
2014-05-08 14:30:00,82.06,82.08,82.02,82.06,32200.0,60.1824,60.1971,60.1531,60.1824,32200.0
2014-05-08 14:35:00,82.05,82.07,81.97,81.99,40500.0,60.1751,60.1898,60.1164,60.1311,40500.0
2014-05-08 14:40:00,81.99,82.04,81.98,81.98,46400.0,60.1311,60.1678,60.1238,60.1238,46400.0
2014-05-08 14:45:00,81.99,82.0,81.96,81.99,34700.0,60.1311,60.1384,60.1091,60.1311,34700.0
2014-05-08 14:50:00,81.99,82.04,81.97,81.98,49500.0,60.1311,60.1678,60.1164,60.1238,49500.0
2014-05-08 14:55:00,81.98,82.02,81.97,82.0,45500.0,60.1238,60.1531,60.1164,60.1384,45500.0
2014-05-08 15:00:00,81.98,81.99,81.93,81.95,99600.0,60.1238,60.1311,60.0871,60.1018,99600.0
2014-05-08 15:05:00,81.96,82.01,81.92,81.95,108900.0,60.1091,60.1458,60.0798,60.1018,108900.0
2014-05-08 15:10:00,81.96,82.03,81.95,82.02,62300.0,60.1091,60.1604,60.1018,60.1531,62300.0
2014-05-08 15:15:00,82.02,82.06,82.0,82.05,59000.0,60.1531,60.1824,60.1384,60.1751,59000.0
2014-05-08 15:20:00,82.06,82.09,82.03,82.04,71200.0,60.1824,60.2045,60.1604,60.1678,71200.0
2014-05-08 15:25:00,82.05,82.12,82.04,82.1,46700.0,60.1751,60.2265,60.1678,60.2118,46700.0
2014-05-08 15:30:00,82.09,82.11,82.04,82.11,55000.0,60.2045,60.2191,60.1678,60.2191,55000.0
2014-05-08 15:35:00,82.12,82.12,82.06,82.07,42100.0,60.2265,60.2265,60.1824,60.1898,42100.0
2014-05-08 15:40:00,82.08,82.12,82.07,82.11,58500.0,60.1971,60.2265,60.1898,60.2191,58500.0
2014-05-08 15:45:00,82.12,82.15,82.1,82.12,63900.0,60.2265,60.2485,60.2118,60.2265,63900.0
2014-05-08 15:50:00,82.11,82.2,82.1,82.2,87400.0,60.2191,60.2851,60.2118,60.2851,87400.0
2014-05-08 15:55:00,82.2,82.2,82.14,82.16,175700.0,60.2851,60.2851,60.2411,60.2558,175700.0
2014-05-09 09:30:00,82.2,82.5,82.14,82.46,314300.0,60.2851,60.5051,60.2411,60.4758,314300.0
2014-05-09 09:35:00,82.46,82.59,82.34,82.58,183200.0,60.4758,60.5711,60.3878,60.5638,183200.0
2014-05-09 09:40:00,82.58,82.7,82.54,82.64,139100.0,60.5638,60.6518,60.5345,60.6078,139100.0
2014-05-09 09:45:00,82.65,82.69,82.45,82.5,103500.0,60.6152,60.6445,60.4685,60.5051,103500.0
2014-05-09 09:50:00,82.5,82.58,82.48,82.55,105500.0,60.5051,60.5638,60.4905,60.5418,105500.0
2014-05-09 09:55:00,82.54,82.57,82.5,82.53,75300.0,60.5345,60.5565,60.5051,60.5271,75300.0
2014-05-09 10:00:00,82.53,82.59,82.48,82.55,147300.0,60.5271,60.5711,60.4905,60.5418,147300.0
2014-05-09 10:05:00,82.55,82.57,82.49,82.56,66300.0,60.5418,60.5565,60.4978,60.5491,66300.0
2014-05-09 10:10:00,82.55,82.56,82.5,82.52,75300.0,60.5418,60.5491,60.5051,60.5198,75300.0
2014-05-09 10:15:00,82.52,82.56,82.46,82.53,93600.0,60.5198,60.5491,60.4758,60.5271,93600.0
2014-05-09 10:20:00,82.53,82.63,82.49,82.5,76400.0,60.5271,60.6005,60.4978,60.5051,76400.0
2014-05-09 10:25:00,82.5,82.61,82.49,82.6,55900.0,60.5051,60.5858,60.4978,60.5785,55900.0
2014-05-09 10:30:00,82.6,82.61,82.59,82.61,42100.0,60.5785,60.5858,60.5711,60.5858,42100.0
2014-05-09 10:35:00,82.6,82.66,82.6,82.66,91100.0,60.5785,60.6225,60.5785,60.6225,91100.0
2014-05-09 10:40:00,82.66,82.68,82.66,82.68,39300.0,60.6225,60.6372,60.6225,60.6372,39300.0
2014-05-09 10:45:00,82.68,82.69,82.66,82.66,46900.0,60.6372,60.6445,60.6225,60.6225,46900.0
2014-05-09 10:50:00,82.67,82.73,82.66,82.71,61000.0,60.6298,60.6738,60.6225,60.6592,61000.0
2014-05-09 10:55:00,82.72,82.72,82.68,82.7,32200.0,60.6665,60.6665,60.6372,60.6518,32200.0
2014-05-09 11:00:00,82.7,82.72,82.67,82.72,43200.0,60.6518,60.6665,60.6298,60.6665,43200.0
2014-05-09 11:05:00,82.72,82.76,82.71,82.72,119400.0,60.6665,60.6958,60.6592,60.6665,119400.0
2014-05-09 11:10:00,82.72,82.75,82.71,82.72,61600.0,60.6665,60.6885,60.6592,60.6665,61600.0
2014-05-09 11:15:00,82.72,82.76,82.71,82.72,51800.0,60.6665,60.6958,60.6592,60.6665,51800.0
2014-05-09 11:20:00,82.72,82.74,82.71,82.74,31700.0,60.6665,60.6812,60.6592,60.6812,31700.0
2014-05-09 11:25:00,82.73,82.8,82.73,82.79,108900.0,60.6738,60.7252,60.6738,60.7178,108900.0
2014-05-09 11:30:00,82.78,82.78,82.58,82.62,131500.0,60.7105,60.7105,60.5638,60.5932,131500.0
2014-05-09 11:35:00,82.62,82.63,82.55,82.57,143000.0,60.5932,60.6005,60.5418,60.5565,143000.0
2014-05-09 11:40:00,82.57,82.58,82.54,82.55,44100.0,60.5565,60.5638,60.5345,60.5418,44100.0
2014-05-09 11:45:00,82.55,82.58,82.5,82.58,47300.0,60.5418,60.5638,60.5051,60.5638,47300.0
2014-05-09 11:50:00,82.58,82.59,82.56,82.57,29600.0,60.5638,60.5711,60.5491,60.5565,29600.0
2014-05-09 11:55:00,82.57,82.59,82.55,82.56,58400.0,60.5565,60.5711,60.5418,60.5491,58400.0
2014-05-09 12:00:00,82.56,82.6,82.55,82.58,44200.0,60.5491,60.5785,60.5418,60.5638,44200.0
2014-05-09 12:05:00,82.59,82.59,82.54,82.55,75400.0,60.5711,60.5711,60.5345,60.5418,75400.0
2014-05-09 12:10:00,82.55,82.56,82.53,82.55,38700.0,60.5418,60.5491,60.5271,60.5418,38700.0
2014-05-09 12:15:00,82.55,82.57,82.51,82.53,31100.0,60.5418,60.5565,60.5125,60.5271,31100.0
2014-05-09 12:20:00,82.53,82.61,82.53,82.61,99500.0,60.5271,60.5858,60.5271,60.5858,99500.0
2014-05-09 12:25:00,82.61,82.64,82.58,82.61,56800.0,60.5858,60.6078,60.5638,60.5858,56800.0
2014-05-09 12:30:00,82.62,82.63,82.55,82.57,57400.0,60.5932,60.6005,60.5418,60.5565,57400.0
2014-05-09 12:35:00,82.58,82.61,82.56,82.58,40100.0,60.5638,60.5858,60.5491,60.5638,40100.0
2014-05-09 12:40:00,82.58,82.66,82.57,82.64,71000.0,60.5638,60.6225,60.5565,60.6078,71000.0
2014-05-09 12:45:00,82.64,82.73,82.63,82.68,70700.0,60.6078,60.6738,60.6005,60.6372,70700.0
2014-05-09 12:50:00,82.69,82.74,82.66,82.74,43700.0,60.6445,60.6812,60.6225,60.6812,43700.0
2014-05-09 12:55:00,82.74,82.78,82.73,82.76,52800.0,60.6812,60.7105,60.6738,60.6958,52800.0
2014-05-09 13:00:00,82.76,82.8,82.75,82.77,38100.0,60.6958,60.7252,60.6885,60.7032,38100.0
2014-05-09 13:05:00,82.78,82.79,82.75,82.77,41600.0,60.7105,60.7178,60.6885,60.7032,41600.0
2014-05-09 13:10:00,82.77,82.8,82.76,82.79,52300.0,60.7032,60.7252,60.6958,60.7178,52300.0
2014-05-09 13:15:00,82.79,82.8,82.75,82.75,26800.0,60.7178,60.7252,60.6885,60.6885,26800.0
2014-05-09 13:20:00,82.76,82.76,82.73,82.75,31500.0,60.6958,60.6958,60.6738,60.6885,31500.0
2014-05-09 13:25:00,82.75,82.75,82.67,82.68,31200.0,60.6885,60.6885,60.6298,60.6372,31200.0
2014-05-09 13:30:00,82.68,82.69,82.63,82.66,38700.0,60.6372,60.6445,60.6005,60.6225,38700.0
2014-05-09 13:35:00,82.66,82.71,82.63,82.63,32800.0,60.6225,60.6592,60.6005,60.6005,32800.0
2014-05-09 13:40:00,82.64,82.64,82.62,82.62,28500.0,60.6078,60.6078,60.5932,60.5932,28500.0
2014-05-09 13:45:00,82.62,82.63,82.56,82.57,27100.0,60.5932,60.6005,60.5491,60.5565,27100.0
2014-05-09 13:50:00,82.56,82.59,82.56,82.57,44700.0,60.5491,60.5711,60.5491,60.5565,44700.0
2014-05-09 13:55:00,82.57,82.57,82.53,82.53,26400.0,60.5565,60.5565,60.5271,60.5271,26400.0
2014-05-09 14:00:00,82.54,82.55,82.47,82.5,38800.0,60.5345,60.5418,60.4831,60.5051,38800.0
2014-05-09 14:05:00,82.5,82.5,82.45,82.45,56000.0,60.5051,60.5051,60.4685,60.4685,56000.0
2014-05-09 14:10:00,82.45,82.48,82.45,82.46,61200.0,60.4685,60.4905,60.4685,60.4758,61200.0
2014-05-09 14:15:00,82.45,82.5,82.43,82.48,76900.0,60.4685,60.5051,60.4538,60.4905,76900.0
2014-05-09 14:20:00,82.49,82.49,82.39,82.4,73200.0,60.4978,60.4978,60.4245,60.4318,73200.0
2014-05-09 14:25:00,82.4,82.47,82.39,82.46,71600.0,60.4318,60.4831,60.4245,60.4758,71600.0
2014-05-09 14:30:00,82.46,82.47,82.43,82.43,34500.0,60.4758,60.4831,60.4538,60.4538,34500.0
2014-05-09 14:35:00,82.43,82.45,82.42,82.44,44600.0,60.4538,60.4685,60.4465,60.4611,44600.0
2014-05-09 14:40:00,82.44,82.45,82.39,82.4,66500.0,60.4611,60.4685,60.4245,60.4318,66500.0
2014-05-09 14:45:00,82.4,82.46,82.4,82.44,58500.0,60.4318,60.4758,60.4318,60.4611,58500.0
2014-05-09 14:50:00,82.45,82.45,82.39,82.4,74900.0,60.4685,60.4685,60.4245,60.4318,74900.0
2014-05-09 14:55:00,82.39,82.43,82.39,82.4,52300.0,60.4245,60.4538,60.4245,60.4318,52300.0
2014-05-09 15:00:00,82.41,82.43,82.4,82.41,70500.0,60.4391,60.4538,60.4318,60.4391,70500.0
2014-05-09 15:05:00,82.41,82.41,82.35,82.39,114000.0,60.4391,60.4391,60.3951,60.4245,114000.0
2014-05-09 15:10:00,82.4,82.42,82.38,82.39,49800.0,60.4318,60.4465,60.4171,60.4245,49800.0
2014-05-09 15:15:00,82.39,82.4,82.37,82.37,83800.0,60.4245,60.4318,60.4098,60.4098,83800.0
2014-05-09 15:20:00,82.36,82.38,82.34,82.37,41400.0,60.4025,60.4171,60.3878,60.4098,41400.0
2014-05-09 15:25:00,82.37,82.4,82.37,82.38,69800.0,60.4098,60.4318,60.4098,60.4171,69800.0
2014-05-09 15:30:00,82.38,82.4,82.35,82.39,55200.0,60.4171,60.4318,60.3951,60.4245,55200.0
2014-05-09 15:35:00,82.4,82.4,82.39,82.39,48800.0,60.4318,60.4318,60.4245,60.4245,48800.0
2014-05-09 15:40:00,82.4,82.41,82.39,82.41,67800.0,60.4318,60.4391,60.4245,60.4391,67800.0
2014-05-09 15:45:00,82.41,82.44,82.38,82.4,147600.0,60.4391,60.4611,60.4171,60.4318,147600.0
2014-05-09 15:50:00,82.4,82.41,82.39,82.41,102600.0,60.4318,60.4391,60.4245,60.4391,102600.0
2014-05-09 15:55:00,82.41,82.42,82.37,82.39,211700.0,60.4391,60.4465,60.4098,60.4245,211700.0
2014-05-12 09:30:00,82.61,82.71,82.15,82.35,239100.0,60.5858,60.6592,60.2485,60.3951,239100.0
2014-05-12 09:35:00,82.41,82.41,82.22,82.32,91500.0,60.4391,60.4391,60.2998,60.3731,91500.0
2014-05-12 09:40:00,82.32,82.5,82.3,82.45,86300.0,60.3731,60.5051,60.3585,60.4685,86300.0
2014-05-12 09:45:00,82.48,82.49,82.3,82.35,125200.0,60.4905,60.4978,60.3585,60.3951,125200.0
2014-05-12 09:50:00,82.36,82.36,82.22,82.25,91400.0,60.4025,60.4025,60.2998,60.3218,91400.0
2014-05-12 09:55:00,82.26,82.26,82.11,82.15,86300.0,60.3291,60.3291,60.2191,60.2485,86300.0
2014-05-12 10:00:00,82.14,82.2,82.14,82.18,53000.0,60.2411,60.2851,60.2411,60.2705,53000.0
2014-05-12 10:05:00,82.19,82.19,82.0,82.0,92900.0,60.2778,60.2778,60.1384,60.1384,92900.0
2014-05-12 10:10:00,82.01,82.13,81.97,82.13,68400.0,60.1458,60.2338,60.1164,60.2338,68400.0
2014-05-12 10:15:00,82.13,82.13,82.06,82.11,81000.0,60.2338,60.2338,60.1824,60.2191,81000.0
2014-05-12 10:20:00,82.11,82.11,82.06,82.08,97000.0,60.2191,60.2191,60.1824,60.1971,97000.0
2014-05-12 10:25:00,82.08,82.11,82.04,82.06,64800.0,60.1971,60.2191,60.1678,60.1824,64800.0
2014-05-12 10:30:00,82.06,82.12,82.04,82.11,92800.0,60.1824,60.2265,60.1678,60.2191,92800.0
2014-05-12 10:35:00,82.11,82.12,82.08,82.1,56400.0,60.2191,60.2265,60.1971,60.2118,56400.0
2014-05-12 10:40:00,82.09,82.12,82.06,82.11,30500.0,60.2045,60.2265,60.1824,60.2191,30500.0
2014-05-12 10:45:00,82.11,82.11,81.94,81.94,108400.0,60.2191,60.2191,60.0944,60.0944,108400.0
2014-05-12 10:50:00,81.94,82.0,81.91,81.96,49200.0,60.0944,60.1384,60.0724,60.1091,49200.0
2014-05-12 10:55:00,81.96,81.97,81.91,81.95,44900.0,60.1091,60.1164,60.0724,60.1018,44900.0
2014-05-12 11:00:00,81.94,81.99,81.92,81.95,72700.0,60.0944,60.1311,60.0798,60.1018,72700.0
2014-05-12 11:05:00,81.95,81.96,81.83,81.84,54800.0,60.1018,60.1091,60.0138,60.0211,54800.0
2014-05-12 11:10:00,81.84,81.93,81.83,81.93,42500.0,60.0211,60.0871,60.0138,60.0871,42500.0
2014-05-12 11:15:00,81.93,81.95,81.89,81.91,49600.0,60.0871,60.1018,60.0578,60.0724,49600.0
2014-05-12 11:20:00,81.91,81.91,81.85,81.85,29800.0,60.0724,60.0724,60.0284,60.0284,29800.0
2014-05-12 11:25:00,81.85,81.98,81.85,81.96,41900.0,60.0284,60.1238,60.0284,60.1091,41900.0
2014-05-12 11:30:00,81.96,81.97,81.87,81.9,87300.0,60.1091,60.1164,60.0431,60.0651,87300.0
2014-05-12 11:35:00,81.9,81.93,81.87,81.87,58900.0,60.0651,60.0871,60.0431,60.0431,58900.0
2014-05-12 11:40:00,81.87,81.89,81.86,81.89,27900.0,60.0431,60.0578,60.0358,60.0578,27900.0
2014-05-12 11:45:00,81.89,81.89,81.82,81.86,34400.0,60.0578,60.0578,60.0064,60.0358,34400.0
2014-05-12 11:50:00,81.86,81.89,81.84,81.84,33400.0,60.0358,60.0578,60.0211,60.0211,33400.0
2014-05-12 11:55:00,81.84,81.87,81.83,81.84,29700.0,60.0211,60.0431,60.0138,60.0211,29700.0
2014-05-12 12:00:00,81.83,81.88,81.82,81.86,57600.0,60.0138,60.0504,60.0064,60.0358,57600.0
2014-05-12 12:05:00,81.87,81.88,81.83,81.85,42300.0,60.0431,60.0504,60.0138,60.0284,42300.0
2014-05-12 12:10:00,81.84,81.85,81.81,81.83,34100.0,60.0211,60.0284,59.9991,60.0138,34100.0
2014-05-12 12:15:00,81.82,81.87,81.82,81.87,29900.0,60.0064,60.0431,60.0064,60.0431,29900.0
2014-05-12 12:20:00,81.87,81.87,81.83,81.86,32700.0,60.0431,60.0431,60.0138,60.0358,32700.0
2014-05-12 12:25:00,81.86,81.87,81.83,81.83,56700.0,60.0358,60.0431,60.0138,60.0138,56700.0
2014-05-12 12:30:00,81.83,81.87,81.82,81.84,56600.0,60.0138,60.0431,60.0064,60.0211,56600.0
2014-05-12 12:35:00,81.84,81.86,81.81,81.82,25500.0,60.0211,60.0358,59.9991,60.0064,25500.0
2014-05-12 12:40:00,81.82,81.87,81.81,81.82,54100.0,60.0064,60.0431,59.9991,60.0064,54100.0
2014-05-12 12:45:00,81.82,81.84,81.8,81.83,38800.0,60.0064,60.0211,59.9918,60.0138,38800.0
2014-05-12 12:50:00,81.84,81.84,81.8,81.81,37300.0,60.0211,60.0211,59.9918,59.9991,37300.0
2014-05-12 12:55:00,81.82,81.84,81.8,81.81,40900.0,60.0064,60.0211,59.9918,59.9991,40900.0
2014-05-12 13:00:00,81.81,81.84,81.81,81.82,16500.0,59.9991,60.0211,59.9991,60.0064,16500.0
2014-05-12 13:05:00,81.81,81.83,81.8,81.83,37100.0,59.9991,60.0138,59.9918,60.0138,37100.0
2014-05-12 13:10:00,81.82,81.83,81.81,81.81,138300.0,60.0064,60.0138,59.9991,59.9991,138300.0
2014-05-12 13:15:00,81.81,81.84,81.81,81.83,38500.0,59.9991,60.0211,59.9991,60.0138,38500.0
2014-05-12 13:20:00,81.82,81.84,81.8,81.81,37300.0,60.0064,60.0211,59.9918,59.9991,37300.0
2014-05-12 13:25:00,81.82,81.83,81.8,81.82,39600.0,60.0064,60.0138,59.9918,60.0064,39600.0
2014-05-12 13:30:00,81.81,81.84,81.8,81.82,45600.0,59.9991,60.0211,59.9918,60.0064,45600.0
2014-05-12 13:35:00,81.82,81.82,81.76,81.77,37500.0,60.0064,60.0064,59.9624,59.9698,37500.0
2014-05-12 13:40:00,81.77,81.78,81.74,81.74,33000.0,59.9698,59.9771,59.9478,59.9478,33000.0
2014-05-12 13:45:00,81.74,81.76,81.73,81.74,39400.0,59.9478,59.9624,59.9404,59.9478,39400.0
2014-05-12 13:50:00,81.73,81.77,81.72,81.74,39400.0,59.9404,59.9698,59.9331,59.9478,39400.0
2014-05-12 13:55:00,81.73,81.77,81.73,81.76,55500.0,59.9404,59.9698,59.9404,59.9624,55500.0
2014-05-12 14:00:00,81.75,81.76,81.71,81.74,38100.0,59.9551,59.9624,59.9258,59.9478,38100.0
2014-05-12 14:05:00,81.74,81.78,81.73,81.75,44800.0,59.9478,59.9771,59.9404,59.9551,44800.0
2014-05-12 14:10:00,81.74,81.75,81.72,81.74,30600.0,59.9478,59.9551,59.9331,59.9478,30600.0
2014-05-12 14:15:00,81.74,81.74,81.71,81.73,41300.0,59.9478,59.9478,59.9258,59.9404,41300.0
2014-05-12 14:20:00,81.73,81.78,81.72,81.76,92600.0,59.9404,59.9771,59.9331,59.9624,92600.0
2014-05-12 14:25:00,81.77,81.78,81.73,81.75,49900.0,59.9698,59.9771,59.9404,59.9551,49900.0
2014-05-12 14:30:00,81.75,81.77,81.74,81.75,60400.0,59.9551,59.9698,59.9478,59.9551,60400.0
2014-05-12 14:35:00,81.76,81.77,81.75,81.77,50100.0,59.9624,59.9698,59.9551,59.9698,50100.0
2014-05-12 14:40:00,81.77,81.77,81.74,81.75,40800.0,59.9698,59.9698,59.9478,59.9551,40800.0
2014-05-12 14:45:00,81.75,81.77,81.73,81.76,73100.0,59.9551,59.9698,59.9404,59.9624,73100.0
2014-05-12 14:50:00,81.76,81.76,81.71,81.74,37400.0,59.9624,59.9624,59.9258,59.9478,37400.0
2014-05-12 14:55:00,81.74,81.76,81.73,81.74,71800.0,59.9478,59.9624,59.9404,59.9478,71800.0
2014-05-12 15:00:00,81.74,81.78,81.73,81.77,89500.0,59.9478,59.9771,59.9404,59.9698,89500.0
2014-05-12 15:05:00,81.78,81.78,81.76,81.77,69700.0,59.9771,59.9771,59.9624,59.9698,69700.0
2014-05-12 15:10:00,81.77,81.79,81.76,81.77,76600.0,59.9698,59.9844,59.9624,59.9698,76600.0
2014-05-12 15:15:00,81.76,81.76,81.73,81.74,53300.0,59.9624,59.9624,59.9404,59.9478,53300.0
2014-05-12 15:20:00,81.75,81.76,81.73,81.75,30500.0,59.9551,59.9624,59.9404,59.9551,30500.0
2014-05-12 15:25:00,81.76,81.76,81.71,81.72,44500.0,59.9624,59.9624,59.9258,59.9331,44500.0
2014-05-12 15:30:00,81.71,81.76,81.71,81.76,73300.0,59.9258,59.9624,59.9258,59.9624,73300.0
2014-05-12 15:35:00,81.76,81.8,81.75,81.8,77300.0,59.9624,59.9918,59.9551,59.9918,77300.0
2014-05-12 15:40:00,81.8,81.8,81.75,81.76,78200.0,59.9918,59.9918,59.9551,59.9624,78200.0
2014-05-12 15:45:00,81.76,81.8,81.74,81.8,103600.0,59.9624,59.9918,59.9478,59.9918,103600.0
2014-05-12 15:50:00,81.8,81.8,81.75,81.76,228200.0,59.9918,59.9918,59.9551,59.9624,228200.0
2014-05-12 15:55:00,81.76,81.78,81.72,81.72,391800.0,59.9624,59.9771,59.9331,59.9331,391800.0
2014-05-13 09:30:00,81.94,81.98,81.63,81.73,203700.0,60.0944,60.1238,59.8671,59.9404,203700.0
2014-05-13 09:35:00,81.75,81.82,81.59,81.6,114100.0,59.9551,60.0064,59.8378,59.8451,114100.0
2014-05-13 09:40:00,81.61,81.78,81.55,81.72,107200.0,59.8524,59.9771,59.8084,59.9331,107200.0
2014-05-13 09:45:00,81.71,81.75,81.48,81.49,77800.0,59.9258,59.9551,59.7571,59.7644,77800.0
2014-05-13 09:50:00,81.49,81.55,81.43,81.52,89700.0,59.7644,59.8084,59.7204,59.7864,89700.0
2014-05-13 09:55:00,81.52,81.61,81.49,81.54,123400.0,59.7864,59.8524,59.7644,59.8011,123400.0
2014-05-13 10:00:00,81.55,81.59,81.46,81.49,83700.0,59.8084,59.8378,59.7424,59.7644,83700.0
2014-05-13 10:05:00,81.49,81.5,81.42,81.45,86500.0,59.7644,59.7717,59.7131,59.7351,86500.0
2014-05-13 10:10:00,81.44,81.56,81.43,81.51,67200.0,59.7277,59.8158,59.7204,59.7791,67200.0
2014-05-13 10:15:00,81.5,81.6,81.49,81.58,101300.0,59.7717,59.8451,59.7644,59.8304,101300.0
2014-05-13 10:20:00,81.57,81.73,81.56,81.73,89900.0,59.8231,59.9404,59.8158,59.9404,89900.0
2014-05-13 10:25:00,81.72,81.75,81.68,81.72,62500.0,59.9331,59.9551,59.9038,59.9331,62500.0
2014-05-13 10:30:00,81.72,81.75,81.69,81.71,49600.0,59.9331,59.9551,59.9111,59.9258,49600.0
2014-05-13 10:35:00,81.7,81.74,81.67,81.73,53200.0,59.9184,59.9478,59.8964,59.9404,53200.0
2014-05-13 10:40:00,81.74,81.75,81.71,81.71,41500.0,59.9478,59.9551,59.9258,59.9258,41500.0
2014-05-13 10:45:00,81.71,81.74,81.7,81.71,57500.0,59.9258,59.9478,59.9184,59.9258,57500.0
2014-05-13 10:50:00,81.7,81.75,81.7,81.75,31800.0,59.9184,59.9551,59.9184,59.9551,31800.0
2014-05-13 10:55:00,81.75,81.79,81.71,81.71,49700.0,59.9551,59.9844,59.9258,59.9258,49700.0
2014-05-13 11:00:00,81.72,81.75,81.72,81.74,63400.0,59.9331,59.9551,59.9331,59.9478,63400.0
2014-05-13 11:05:00,81.74,81.75,81.72,81.75,34200.0,59.9478,59.9551,59.9331,59.9551,34200.0
2014-05-13 11:10:00,81.75,81.75,81.71,81.74,54700.0,59.9551,59.9551,59.9258,59.9478,54700.0
2014-05-13 11:15:00,81.75,81.77,81.71,81.75,61600.0,59.9551,59.9698,59.9258,59.9551,61600.0
2014-05-13 11:20:00,81.75,81.76,81.71,81.71,48200.0,59.9551,59.9624,59.9258,59.9258,48200.0
2014-05-13 11:25:00,81.71,81.76,81.71,81.75,30500.0,59.9258,59.9624,59.9258,59.9551,30500.0
2014-05-13 11:30:00,81.76,81.88,81.74,81.86,74400.0,59.9624,60.0504,59.9478,60.0358,74400.0
2014-05-13 11:35:00,81.86,81.98,81.84,81.93,66100.0,60.0358,60.1238,60.0211,60.0871,66100.0
2014-05-13 11:40:00,81.92,81.93,81.89,81.9,50300.0,60.0798,60.0871,60.0578,60.0651,50300.0
2014-05-13 11:45:00,81.91,81.93,81.88,81.89,52100.0,60.0724,60.0871,60.0504,60.0578,52100.0
2014-05-13 11:50:00,81.89,81.93,81.88,81.92,23800.0,60.0578,60.0871,60.0504,60.0798,23800.0
2014-05-13 11:55:00,81.92,81.92,81.89,81.89,21300.0,60.0798,60.0798,60.0578,60.0578,21300.0
2014-05-13 12:00:00,81.88,81.89,81.82,81.84,39200.0,60.0504,60.0578,60.0064,60.0211,39200.0
2014-05-13 12:05:00,81.84,81.88,81.83,81.87,26400.0,60.0211,60.0504,60.0138,60.0431,26400.0
2014-05-13 12:10:00,81.86,81.88,81.84,81.87,23100.0,60.0358,60.0504,60.0211,60.0431,23100.0
2014-05-13 12:15:00,81.87,81.87,81.84,81.85,22600.0,60.0431,60.0431,60.0211,60.0284,22600.0
2014-05-13 12:20:00,81.85,81.86,81.83,81.85,22200.0,60.0284,60.0358,60.0138,60.0284,22200.0
2014-05-13 12:25:00,81.84,81.86,81.82,81.83,24500.0,60.0211,60.0358,60.0064,60.0138,24500.0
2014-05-13 12:30:00,81.82,81.82,81.75,81.79,30100.0,60.0064,60.0064,59.9551,59.9844,30100.0
2014-05-13 12:35:00,81.78,81.8,81.76,81.77,19100.0,59.9771,59.9918,59.9624,59.9698,19100.0
2014-05-13 12:40:00,81.77,81.8,81.77,81.8,22600.0,59.9698,59.9918,59.9698,59.9918,22600.0
2014-05-13 12:45:00,81.81,81.82,81.78,81.79,28100.0,59.9991,60.0064,59.9771,59.9844,28100.0
2014-05-13 12:50:00,81.79,81.8,81.76,81.77,20000.0,59.9844,59.9918,59.9624,59.9698,20000.0
2014-05-13 12:55:00,81.76,81.79,81.76,81.78,19100.0,59.9624,59.9844,59.9624,59.9771,19100.0
2014-05-13 13:00:00,81.78,81.79,81.76,81.77,24000.0,59.9771,59.9844,59.9624,59.9698,24000.0
2014-05-13 13:05:00,81.76,81.77,81.72,81.76,24300.0,59.9624,59.9698,59.9331,59.9624,24300.0
2014-05-13 13:10:00,81.75,81.75,81.71,81.72,23000.0,59.9551,59.9551,59.9258,59.9331,23000.0
2014-05-13 13:15:00,81.72,81.73,81.64,81.69,65500.0,59.9331,59.9404,59.8744,59.9111,65500.0
2014-05-13 13:20:00,81.68,81.7,81.67,81.68,32000.0,59.9038,59.9184,59.8964,59.9038,32000.0
2014-05-13 13:25:00,81.67,81.7,81.66,81.7,15100.0,59.8964,59.9184,59.8891,59.9184,15100.0
2014-05-13 13:30:00,81.7,81.7,81.68,81.69,18600.0,59.9184,59.9184,59.9038,59.9111,18600.0
2014-05-13 13:35:00,81.69,81.72,81.67,81.7,49500.0,59.9111,59.9331,59.8964,59.9184,49500.0
2014-05-13 13:40:00,81.69,81.7,81.62,81.64,30600.0,59.9111,59.9184,59.8598,59.8744,30600.0
2014-05-13 13:45:00,81.65,81.69,81.62,81.68,42000.0,59.8818,59.9111,59.8598,59.9038,42000.0
2014-05-13 13:50:00,81.68,81.69,81.67,81.68,24600.0,59.9038,59.9111,59.8964,59.9038,24600.0
2014-05-13 13:55:00,81.68,81.69,81.65,81.68,16200.0,59.9038,59.9111,59.8818,59.9038,16200.0
2014-05-13 14:00:00,81.67,81.69,81.63,81.65,25800.0,59.8964,59.9111,59.8671,59.8818,25800.0
2014-05-13 14:05:00,81.66,81.66,81.63,81.66,15300.0,59.8891,59.8891,59.8671,59.8891,15300.0
2014-05-13 14:10:00,81.65,81.67,81.62,81.63,62500.0,59.8818,59.8964,59.8598,59.8671,62500.0
2014-05-13 14:15:00,81.62,81.66,81.61,81.65,27400.0,59.8598,59.8891,59.8524,59.8818,27400.0
2014-05-13 14:20:00,81.65,81.65,81.61,81.63,27000.0,59.8818,59.8818,59.8524,59.8671,27000.0
2014-05-13 14:25:00,81.62,81.64,81.59,81.61,34500.0,59.8598,59.8744,59.8378,59.8524,34500.0
2014-05-13 14:30:00,81.62,81.62,81.59,81.59,31400.0,59.8598,59.8598,59.8378,59.8378,31400.0
2014-05-13 14:35:00,81.59,81.61,81.58,81.59,19700.0,59.8378,59.8524,59.8304,59.8378,19700.0
2014-05-13 14:40:00,81.59,81.61,81.58,81.61,31600.0,59.8378,59.8524,59.8304,59.8524,31600.0
2014-05-13 14:45:00,81.61,81.61,81.57,81.61,48400.0,59.8524,59.8524,59.8231,59.8524,48400.0
2014-05-13 14:50:00,81.61,81.61,81.58,81.59,29000.0,59.8524,59.8524,59.8304,59.8378,29000.0
2014-05-13 14:55:00,81.59,81.59,81.58,81.58,29900.0,59.8378,59.8378,59.8304,59.8304,29900.0
2014-05-13 15:00:00,81.59,81.61,81.57,81.61,55900.0,59.8378,59.8524,59.8231,59.8524,55900.0
2014-05-13 15:05:00,81.61,81.61,81.56,81.58,70000.0,59.8524,59.8524,59.8158,59.8304,70000.0
2014-05-13 15:10:00,81.59,81.6,81.56,81.58,39200.0,59.8378,59.8451,59.8158,59.8304,39200.0
2014-05-13 15:15:00,81.58,81.61,81.58,81.6,73700.0,59.8304,59.8524,59.8304,59.8451,73700.0
2014-05-13 15:20:00,81.59,81.61,81.59,81.59,40400.0,59.8378,59.8524,59.8378,59.8378,40400.0
2014-05-13 15:25:00,81.59,81.62,81.59,81.62,64900.0,59.8378,59.8598,59.8378,59.8598,64900.0
2014-05-13 15:30:00,81.62,81.64,81.61,81.62,73300.0,59.8598,59.8744,59.8524,59.8598,73300.0
2014-05-13 15:35:00,81.62,81.64,81.61,81.63,81900.0,59.8598,59.8744,59.8524,59.8671,81900.0
2014-05-13 15:40:00,81.63,81.64,81.62,81.64,64800.0,59.8671,59.8744,59.8598,59.8744,64800.0
2014-05-13 15:45:00,81.64,81.65,81.63,81.65,151500.0,59.8744,59.8818,59.8671,59.8818,151500.0
2014-05-13 15:50:00,81.65,81.65,81.63,81.63,143600.0,59.8818,59.8818,59.8671,59.8671,143600.0
2014-05-13 15:55:00,81.64,81.65,81.61,81.62,348100.0,59.8744,59.8818,59.8524,59.8598,348100.0
2014-05-14 09:30:00,81.74,81.91,81.59,81.75,232200.0,59.9478,60.0724,59.8378,59.9551,232200.0
2014-05-14 09:35:00,81.74,81.85,81.65,81.76,71000.0,59.9478,60.0284,59.8818,59.9624,71000.0
2014-05-14 09:40:00,81.75,81.78,81.65,81.65,86400.0,59.9551,59.9771,59.8818,59.8818,86400.0
2014-05-14 09:45:00,81.65,81.66,81.57,81.61,79900.0,59.8818,59.8891,59.8231,59.8524,79900.0
2014-05-14 09:50:00,81.62,81.64,81.57,81.58,71000.0,59.8598,59.8744,59.8231,59.8304,71000.0
2014-05-14 09:55:00,81.58,81.59,81.47,81.5,78400.0,59.8304,59.8378,59.7497,59.7717,78400.0
2014-05-14 10:00:00,81.5,81.5,81.4,81.45,104100.0,59.7717,59.7717,59.6984,59.7351,104100.0
2014-05-14 10:05:00,81.44,81.48,81.37,81.4,66600.0,59.7277,59.7571,59.6764,59.6984,66600.0
2014-05-14 10:10:00,81.39,81.49,81.38,81.43,74500.0,59.6911,59.7644,59.6837,59.7204,74500.0
2014-05-14 10:15:00,81.41,81.46,81.34,81.46,65300.0,59.7057,59.7424,59.6544,59.7424,65300.0
2014-05-14 10:20:00,81.45,81.5,81.41,81.46,28500.0,59.7351,59.7717,59.7057,59.7424,28500.0
2014-05-14 10:25:00,81.45,81.49,81.41,81.43,50900.0,59.7351,59.7644,59.7057,59.7204,50900.0
2014-05-14 10:30:00,81.44,81.52,81.43,81.52,64400.0,59.7277,59.7864,59.7204,59.7864,64400.0
2014-05-14 10:35:00,81.52,81.54,81.48,81.53,38400.0,59.7864,59.8011,59.7571,59.7938,38400.0
2014-05-14 10:40:00,81.53,81.55,81.45,81.48,174400.0,59.7938,59.8084,59.7351,59.7571,174400.0
2014-05-14 10:45:00,81.48,81.48,81.4,81.48,121100.0,59.7571,59.7571,59.6984,59.7571,121100.0
2014-05-14 10:50:00,81.48,81.48,81.39,81.41,96000.0,59.7571,59.7571,59.6911,59.7057,96000.0
2014-05-14 10:55:00,81.41,81.45,81.36,81.38,74100.0,59.7057,59.7351,59.6691,59.6837,74100.0
2014-05-14 11:00:00,81.39,81.42,81.36,81.39,56500.0,59.6911,59.7131,59.6691,59.6911,56500.0
2014-05-14 11:05:00,81.39,81.42,81.38,81.4,61700.0,59.6911,59.7131,59.6837,59.6984,61700.0
2014-05-14 11:10:00,81.4,81.41,81.37,81.41,28500.0,59.6984,59.7057,59.6764,59.7057,28500.0
2014-05-14 11:15:00,81.41,81.41,81.37,81.41,24300.0,59.7057,59.7057,59.6764,59.7057,24300.0
2014-05-14 11:20:00,81.41,81.48,81.38,81.44,93300.0,59.7057,59.7571,59.6837,59.7277,93300.0
2014-05-14 11:25:00,81.44,81.49,81.44,81.45,54600.0,59.7277,59.7644,59.7277,59.7351,54600.0
2014-05-14 11:30:00,81.45,81.48,81.43,81.44,45000.0,59.7351,59.7571,59.7204,59.7277,45000.0
2014-05-14 11:35:00,81.46,81.47,81.43,81.45,26000.0,59.7424,59.7497,59.7204,59.7351,26000.0
2014-05-14 11:40:00,81.46,81.46,81.4,81.41,48200.0,59.7424,59.7424,59.6984,59.7057,48200.0
2014-05-14 11:45:00,81.4,81.44,81.39,81.44,52800.0,59.6984,59.7277,59.6911,59.7277,52800.0
2014-05-14 11:50:00,81.44,81.45,81.42,81.42,35800.0,59.7277,59.7351,59.7131,59.7131,35800.0
2014-05-14 11:55:00,81.42,81.44,81.39,81.4,42500.0,59.7131,59.7277,59.6911,59.6984,42500.0
2014-05-14 12:00:00,81.41,81.42,81.38,81.39,46600.0,59.7057,59.7131,59.6837,59.6911,46600.0
2014-05-14 12:05:00,81.39,81.4,81.34,81.38,58800.0,59.6911,59.6984,59.6544,59.6837,58800.0
2014-05-14 12:10:00,81.37,81.38,81.32,81.35,33800.0,59.6764,59.6837,59.6397,59.6617,33800.0
2014-05-14 12:15:00,81.36,81.36,81.32,81.35,31400.0,59.6691,59.6691,59.6397,59.6617,31400.0
2014-05-14 12:20:00,81.34,81.35,81.31,81.31,28700.0,59.6544,59.6617,59.6324,59.6324,28700.0
2014-05-14 12:25:00,81.31,81.34,81.31,81.34,16200.0,59.6324,59.6544,59.6324,59.6544,16200.0
2014-05-14 12:30:00,81.33,81.37,81.3,81.35,28100.0,59.6471,59.6764,59.6251,59.6617,28100.0
2014-05-14 12:35:00,81.34,81.38,81.33,81.38,41700.0,59.6544,59.6837,59.6471,59.6837,41700.0
2014-05-14 12:40:00,81.39,81.39,81.35,81.35,37400.0,59.6911,59.6911,59.6617,59.6617,37400.0
2014-05-14 12:45:00,81.36,81.37,81.35,81.36,23600.0,59.6691,59.6764,59.6617,59.6691,23600.0
2014-05-14 12:50:00,81.35,81.36,81.32,81.34,26900.0,59.6617,59.6691,59.6397,59.6544,26900.0
2014-05-14 12:55:00,81.34,81.34,81.32,81.33,30200.0,59.6544,59.6544,59.6397,59.6471,30200.0
2014-05-14 13:00:00,81.33,81.34,81.3,81.33,25400.0,59.6471,59.6544,59.6251,59.6471,25400.0
2014-05-14 13:05:00,81.33,81.33,81.3,81.31,31400.0,59.6471,59.6471,59.6251,59.6324,31400.0
2014-05-14 13:10:00,81.32,81.34,81.3,81.31,25900.0,59.6397,59.6544,59.6251,59.6324,25900.0
2014-05-14 13:15:00,81.3,81.34,81.3,81.33,33600.0,59.6251,59.6544,59.6251,59.6471,33600.0
2014-05-14 13:20:00,81.33,81.34,81.32,81.32,106100.0,59.6471,59.6544,59.6397,59.6397,106100.0
2014-05-14 13:25:00,81.32,81.33,81.28,81.29,31700.0,59.6397,59.6471,59.6104,59.6177,31700.0
2014-05-14 13:30:00,81.29,81.29,81.25,81.27,28200.0,59.6177,59.6177,59.5884,59.6031,28200.0
2014-05-14 13:35:00,81.28,81.28,81.25,81.26,28700.0,59.6104,59.6104,59.5884,59.5957,28700.0
2014-05-14 13:40:00,81.26,81.27,81.25,81.27,21300.0,59.5957,59.6031,59.5884,59.6031,21300.0
2014-05-14 13:45:00,81.26,81.29,81.26,81.29,13700.0,59.5957,59.6177,59.5957,59.6177,13700.0
2014-05-14 13:50:00,81.29,81.31,81.28,81.28,38700.0,59.6177,59.6324,59.6104,59.6104,38700.0
2014-05-14 13:55:00,81.28,81.3,81.27,81.29,17200.0,59.6104,59.6251,59.6031,59.6177,17200.0
2014-05-14 14:00:00,81.3,81.32,81.28,81.32,32500.0,59.6251,59.6397,59.6104,59.6397,32500.0
2014-05-14 14:05:00,81.31,81.31,81.28,81.3,42500.0,59.6324,59.6324,59.6104,59.6251,42500.0
2014-05-14 14:10:00,81.3,81.32,81.29,81.3,38500.0,59.6251,59.6397,59.6177,59.6251,38500.0
2014-05-14 14:15:00,81.29,81.29,81.27,81.28,16300.0,59.6177,59.6177,59.6031,59.6104,16300.0
2014-05-14 14:20:00,81.27,81.3,81.27,81.29,17900.0,59.6031,59.6251,59.6031,59.6177,17900.0
2014-05-14 14:25:00,81.29,81.31,81.27,81.27,30900.0,59.6177,59.6324,59.6031,59.6031,30900.0
2014-05-14 14:30:00,81.27,81.31,81.27,81.29,23800.0,59.6031,59.6324,59.6031,59.6177,23800.0
2014-05-14 14:35:00,81.3,81.3,81.27,81.29,34200.0,59.6251,59.6251,59.6031,59.6177,34200.0
2014-05-14 14:40:00,81.29,81.3,81.28,81.28,23100.0,59.6177,59.6251,59.6104,59.6104,23100.0
2014-05-14 14:45:00,81.28,81.29,81.26,81.28,42200.0,59.6104,59.6177,59.5957,59.6104,42200.0
2014-05-14 14:50:00,81.28,81.3,81.25,81.26,46800.0,59.6104,59.6251,59.5884,59.5957,46800.0
2014-05-14 14:55:00,81.26,81.29,81.25,81.27,32300.0,59.5957,59.6177,59.5884,59.6031,32300.0
2014-05-14 15:00:00,81.28,81.28,81.23,81.26,142600.0,59.6104,59.6104,59.5737,59.5957,142600.0
2014-05-14 15:05:00,81.26,81.27,81.2,81.2,75600.0,59.5957,59.6031,59.5517,59.5517,75600.0
2014-05-14 15:10:00,81.2,81.23,81.17,81.23,64600.0,59.5517,59.5737,59.5297,59.5737,64600.0
2014-05-14 15:15:00,81.23,81.24,81.17,81.2,46700.0,59.5737,59.5811,59.5297,59.5517,46700.0
2014-05-14 15:20:00,81.2,81.21,81.18,81.21,38100.0,59.5517,59.5591,59.5371,59.5591,38100.0
2014-05-14 15:25:00,81.2,81.23,81.2,81.23,32500.0,59.5517,59.5737,59.5517,59.5737,32500.0
2014-05-14 15:30:00,81.22,81.23,81.13,81.15,93000.0,59.5664,59.5737,59.5004,59.5151,93000.0
2014-05-14 15:35:00,81.15,81.16,81.14,81.15,60200.0,59.5151,59.5224,59.5077,59.5151,60200.0
2014-05-14 15:40:00,81.14,81.2,81.14,81.19,59400.0,59.5077,59.5517,59.5077,59.5444,59400.0
2014-05-14 15:45:00,81.19,81.2,81.12,81.17,100600.0,59.5444,59.5517,59.4931,59.5297,100600.0
2014-05-14 15:50:00,81.17,81.19,81.16,81.18,116600.0,59.5297,59.5444,59.5224,59.5371,116600.0
2014-05-14 15:55:00,81.18,81.19,81.16,81.17,344700.0,59.5371,59.5444,59.5224,59.5297,344700.0
2014-05-15 09:30:00,81.25,81.37,81.0,81.2,365300.0,59.5884,59.6764,59.4051,59.5517,365300.0
2014-05-15 09:35:00,81.19,81.25,81.13,81.16,98500.0,59.5444,59.5884,59.5004,59.5224,98500.0
2014-05-15 09:40:00,81.15,81.22,81.03,81.03,74300.0,59.5151,59.5664,59.4271,59.4271,74300.0
2014-05-15 09:45:00,81.03,81.07,81.0,81.03,89400.0,59.4271,59.4564,59.4051,59.4271,89400.0
2014-05-15 09:50:00,81.03,81.03,81.01,81.02,82000.0,59.4271,59.4271,59.4124,59.4197,82000.0
2014-05-15 09:55:00,81.01,81.04,81.0,81.02,129300.0,59.4124,59.4344,59.4051,59.4197,129300.0
2014-05-15 10:00:00,81.02,81.04,80.95,81.02,186500.0,59.4197,59.4344,59.3684,59.4197,186500.0
2014-05-15 10:05:00,81.02,81.05,80.98,81.0,127300.0,59.4197,59.4417,59.3904,59.4051,127300.0
2014-05-15 10:10:00,80.99,81.0,80.96,80.98,91000.0,59.3977,59.4051,59.3757,59.3904,91000.0
2014-05-15 10:15:00,80.97,81.04,80.96,81.03,163000.0,59.383,59.4344,59.3757,59.4271,163000.0
2014-05-15 10:20:00,81.03,81.03,80.96,80.96,92900.0,59.4271,59.4271,59.3757,59.3757,92900.0
2014-05-15 10:25:00,80.97,81.01,80.95,80.99,114700.0,59.383,59.4124,59.3684,59.3977,114700.0
2014-05-15 10:30:00,81.0,81.03,80.99,81.01,63400.0,59.4051,59.4271,59.3977,59.4124,63400.0
2014-05-15 10:35:00,80.99,81.0,80.9,80.9,91000.0,59.3977,59.4051,59.3317,59.3317,91000.0
2014-05-15 10:40:00,80.9,80.96,80.9,80.95,106900.0,59.3317,59.3757,59.3317,59.3684,106900.0
2014-05-15 10:45:00,80.95,80.95,80.92,80.93,50400.0,59.3684,59.3684,59.3464,59.3537,50400.0
2014-05-15 10:50:00,80.93,80.94,80.9,80.91,79100.0,59.3537,59.361,59.3317,59.339,79100.0
2014-05-15 10:55:00,80.9,80.93,80.86,80.86,60600.0,59.3317,59.3537,59.3024,59.3024,60600.0
2014-05-15 11:00:00,80.86,80.94,80.86,80.9,42600.0,59.3024,59.361,59.3024,59.3317,42600.0
2014-05-15 11:05:00,80.9,80.9,80.86,80.88,64000.0,59.3317,59.3317,59.3024,59.317,64000.0
2014-05-15 11:10:00,80.87,80.88,80.8,80.82,70500.0,59.3097,59.317,59.2584,59.273,70500.0
2014-05-15 11:15:00,80.81,80.85,80.79,80.84,59900.0,59.2657,59.295,59.251,59.2877,59900.0
2014-05-15 11:20:00,80.85,80.9,80.85,80.87,101100.0,59.295,59.3317,59.295,59.3097,101100.0
2014-05-15 11:25:00,80.87,80.93,80.87,80.88,104700.0,59.3097,59.3537,59.3097,59.317,104700.0
2014-05-15 11:30:00,80.88,80.91,80.88,80.91,38000.0,59.317,59.339,59.317,59.339,38000.0
2014-05-15 11:35:00,80.91,80.96,80.9,80.95,65200.0,59.339,59.3757,59.3317,59.3684,65200.0
2014-05-15 11:40:00,80.94,80.96,80.92,80.94,113800.0,59.361,59.3757,59.3464,59.361,113800.0
2014-05-15 11:45:00,80.94,80.95,80.89,80.9,46500.0,59.361,59.3684,59.3244,59.3317,46500.0
2014-05-15 11:50:00,80.91,80.96,80.91,80.95,55400.0,59.339,59.3757,59.339,59.3684,55400.0
2014-05-15 11:55:00,80.95,80.95,80.89,80.89,65600.0,59.3684,59.3684,59.3244,59.3244,65600.0
2014-05-15 12:00:00,80.88,80.88,80.83,80.85,41800.0,59.317,59.317,59.2804,59.295,41800.0
2014-05-15 12:05:00,80.85,80.86,80.76,80.77,92300.0,59.295,59.3024,59.229,59.2364,92300.0
2014-05-15 12:10:00,80.77,80.78,80.7,80.77,37300.0,59.2364,59.2437,59.185,59.2364,37300.0
2014-05-15 12:15:00,80.78,80.78,80.71,80.75,38600.0,59.2437,59.2437,59.1924,59.2217,38600.0
2014-05-15 12:20:00,80.75,80.76,80.71,80.72,40100.0,59.2217,59.229,59.1924,59.1997,40100.0
2014-05-15 12:25:00,80.72,80.73,80.71,80.73,30000.0,59.1997,59.207,59.1924,59.207,30000.0
2014-05-15 12:30:00,80.73,80.8,80.71,80.8,65900.0,59.207,59.2584,59.1924,59.2584,65900.0
2014-05-15 12:35:00,80.8,80.84,80.8,80.84,38700.0,59.2584,59.2877,59.2584,59.2877,38700.0
2014-05-15 12:40:00,80.84,80.84,80.77,80.78,39300.0,59.2877,59.2877,59.2364,59.2437,39300.0
2014-05-15 12:45:00,80.77,80.84,80.76,80.84,52400.0,59.2364,59.2877,59.229,59.2877,52400.0
2014-05-15 12:50:00,80.84,80.86,80.81,80.82,63800.0,59.2877,59.3024,59.2657,59.273,63800.0
2014-05-15 12:55:00,80.82,80.83,80.81,80.83,20100.0,59.273,59.2804,59.2657,59.2804,20100.0
2014-05-15 13:00:00,80.82,80.83,80.77,80.78,61400.0,59.273,59.2804,59.2364,59.2437,61400.0
2014-05-15 13:05:00,80.78,80.78,80.72,80.74,59100.0,59.2437,59.2437,59.1997,59.2144,59100.0
2014-05-15 13:10:00,80.75,80.75,80.72,80.73,40700.0,59.2217,59.2217,59.1997,59.207,40700.0
2014-05-15 13:15:00,80.73,80.74,80.71,80.73,54200.0,59.207,59.2144,59.1924,59.207,54200.0
2014-05-15 13:20:00,80.74,80.75,80.73,80.75,32400.0,59.2144,59.2217,59.207,59.2217,32400.0
2014-05-15 13:25:00,80.75,80.76,80.71,80.72,38100.0,59.2217,59.229,59.1924,59.1997,38100.0
2014-05-15 13:30:00,80.72,80.72,80.69,80.71,43500.0,59.1997,59.1997,59.1777,59.1924,43500.0
2014-05-15 13:35:00,80.71,80.76,80.7,80.7,63900.0,59.1924,59.229,59.185,59.185,63900.0
2014-05-15 13:40:00,80.7,80.71,80.66,80.71,36500.0,59.185,59.1924,59.1557,59.1924,36500.0
2014-05-15 13:45:00,80.72,80.73,80.7,80.7,31500.0,59.1997,59.207,59.185,59.185,31500.0
2014-05-15 13:50:00,80.71,80.75,80.7,80.75,35500.0,59.1924,59.2217,59.185,59.2217,35500.0
2014-05-15 13:55:00,80.75,80.81,80.75,80.77,188300.0,59.2217,59.2657,59.2217,59.2364,188300.0
2014-05-15 14:00:00,80.77,80.77,80.73,80.75,51700.0,59.2364,59.2364,59.207,59.2217,51700.0
2014-05-15 14:05:00,80.76,80.79,80.71,80.71,77700.0,59.229,59.251,59.1924,59.1924,77700.0
2014-05-15 14:10:00,80.72,80.73,80.65,80.67,179900.0,59.1997,59.207,59.1484,59.163,179900.0
2014-05-15 14:15:00,80.67,80.68,80.62,80.63,42100.0,59.163,59.1704,59.1264,59.1337,42100.0
2014-05-15 14:20:00,80.64,80.64,80.61,80.62,40700.0,59.141,59.141,59.119,59.1264,40700.0
2014-05-15 14:25:00,80.63,80.63,80.59,80.61,49700.0,59.1337,59.1337,59.1044,59.119,49700.0
2014-05-15 14:30:00,80.61,80.64,80.6,80.6,56100.0,59.119,59.141,59.1117,59.1117,56100.0
2014-05-15 14:35:00,80.61,80.62,80.55,80.57,47300.0,59.119,59.1264,59.075,59.0897,47300.0
2014-05-15 14:40:00,80.57,80.58,80.54,80.56,52000.0,59.0897,59.097,59.0677,59.0824,52000.0
2014-05-15 14:45:00,80.55,80.59,80.55,80.59,45600.0,59.075,59.1044,59.075,59.1044,45600.0
2014-05-15 14:50:00,80.59,80.59,80.52,80.52,50800.0,59.1044,59.1044,59.053,59.053,50800.0
2014-05-15 14:55:00,80.52,80.53,80.44,80.48,81400.0,59.053,59.0604,58.9943,59.0237,81400.0
2014-05-15 15:00:00,80.49,80.52,80.45,80.51,54000.0,59.031,59.053,59.0017,59.0457,54000.0
2014-05-15 15:05:00,80.51,80.52,80.47,80.52,56100.0,59.0457,59.053,59.0164,59.053,56100.0
2014-05-15 15:10:00,80.52,80.54,80.5,80.51,82000.0,59.053,59.0677,59.0384,59.0457,82000.0
2014-05-15 15:15:00,80.51,80.56,80.51,80.53,108700.0,59.0457,59.0824,59.0457,59.0604,108700.0
2014-05-15 15:20:00,80.53,80.54,80.48,80.49,71800.0,59.0604,59.0677,59.0237,59.031,71800.0
2014-05-15 15:25:00,80.49,80.53,80.48,80.51,57700.0,59.031,59.0604,59.0237,59.0457,57700.0
2014-05-15 15:30:00,80.5,80.53,80.48,80.51,69500.0,59.0384,59.0604,59.0237,59.0457,69500.0
2014-05-15 15:35:00,80.51,80.54,80.5,80.51,131500.0,59.0457,59.0677,59.0384,59.0457,131500.0
2014-05-15 15:40:00,80.51,80.54,80.5,80.54,135700.0,59.0457,59.0677,59.0384,59.0677,135700.0
2014-05-15 15:45:00,80.54,80.55,80.5,80.51,138600.0,59.0677,59.075,59.0384,59.0457,138600.0
2014-05-15 15:50:00,80.52,80.53,80.49,80.51,122800.0,59.053,59.0604,59.031,59.0457,122800.0
2014-05-15 15:55:00,80.51,80.54,80.45,80.53,417300.0,59.0457,59.0677,59.0017,59.0604,417300.0
2014-05-16 09:30:00,80.63,80.76,80.38,80.39,1260000.0,59.1337,59.229,58.9503,58.9577,1260000.0
2014-05-16 09:35:00,80.4,80.42,80.27,80.31,199600.0,58.965,58.9797,58.8697,58.899,199600.0
2014-05-16 09:40:00,80.31,80.41,80.29,80.29,112500.0,58.899,58.9723,58.8843,58.8843,112500.0
2014-05-16 09:45:00,80.3,80.33,80.25,80.28,99500.0,58.8917,58.9137,58.855,58.877,99500.0
2014-05-16 09:50:00,80.28,80.34,80.22,80.27,122900.0,58.877,58.921,58.833,58.8697,122900.0
2014-05-16 09:55:00,80.25,80.25,80.15,80.18,103300.0,58.855,58.855,58.7817,58.8037,103300.0
2014-05-16 10:00:00,80.18,80.35,80.16,80.32,381300.0,58.8037,58.9283,58.789,58.9063,381300.0
2014-05-16 10:05:00,80.32,80.39,80.3,80.37,187400.0,58.9063,58.9577,58.8917,58.943,187400.0
2014-05-16 10:10:00,80.37,80.39,80.3,80.31,207000.0,58.943,58.9577,58.8917,58.899,207000.0
2014-05-16 10:15:00,80.31,80.32,80.3,80.31,87200.0,58.899,58.9063,58.8917,58.899,87200.0
2014-05-16 10:20:00,80.32,80.32,80.21,80.25,118900.0,58.9063,58.9063,58.8257,58.855,118900.0
2014-05-16 10:25:00,80.25,80.25,80.2,80.2,43700.0,58.855,58.855,58.8183,58.8183,43700.0
2014-05-16 10:30:00,80.2,80.23,80.19,80.23,67400.0,58.8183,58.8403,58.811,58.8403,67400.0
2014-05-16 10:35:00,80.23,80.33,80.22,80.25,203500.0,58.8403,58.9137,58.833,58.855,203500.0
2014-05-16 10:40:00,80.26,80.36,80.26,80.3,174100.0,58.8623,58.9357,58.8623,58.8917,174100.0
2014-05-16 10:45:00,80.31,80.33,80.27,80.32,114700.0,58.899,58.9137,58.8697,58.9063,114700.0
2014-05-16 10:50:00,80.33,80.38,80.32,80.33,93100.0,58.9137,58.9503,58.9063,58.9137,93100.0
2014-05-16 10:55:00,80.34,80.36,80.27,80.28,37400.0,58.921,58.9357,58.8697,58.877,37400.0
2014-05-16 11:00:00,80.29,80.29,80.25,80.26,23100.0,58.8843,58.8843,58.855,58.8623,23100.0
2014-05-16 11:05:00,80.27,80.28,80.16,80.18,80000.0,58.8697,58.877,58.789,58.8037,80000.0
2014-05-16 11:10:00,80.18,80.19,80.16,80.16,33500.0,58.8037,58.811,58.789,58.789,33500.0
2014-05-16 11:15:00,80.17,80.21,80.16,80.19,65000.0,58.7963,58.8257,58.789,58.811,65000.0
2014-05-16 11:20:00,80.18,80.21,80.18,80.2,52500.0,58.8037,58.8257,58.8037,58.8183,52500.0
2014-05-16 11:25:00,80.2,80.2,80.15,80.17,45700.0,58.8183,58.8183,58.7817,58.7963,45700.0
2014-05-16 11:30:00,80.17,80.23,80.17,80.21,82900.0,58.7963,58.8403,58.7963,58.8257,82900.0
2014-05-16 11:35:00,80.21,80.21,80.16,80.16,46000.0,58.8257,58.8257,58.789,58.789,46000.0
2014-05-16 11:40:00,80.16,80.19,80.16,80.17,34000.0,58.789,58.811,58.789,58.7963,34000.0
2014-05-16 11:45:00,80.16,80.17,80.15,80.16,39400.0,58.789,58.7963,58.7817,58.789,39400.0
2014-05-16 11:50:00,80.16,80.17,80.13,80.14,44500.0,58.789,58.7963,58.767,58.7743,44500.0
2014-05-16 11:55:00,80.13,80.21,80.13,80.2,44000.0,58.767,58.8257,58.767,58.8183,44000.0
2014-05-16 12:00:00,80.2,80.22,80.2,80.21,59900.0,58.8183,58.833,58.8183,58.8257,59900.0
2014-05-16 12:05:00,80.2,80.21,80.16,80.17,46900.0,58.8183,58.8257,58.789,58.7963,46900.0
2014-05-16 12:10:00,80.17,80.18,80.15,80.18,35200.0,58.7963,58.8037,58.7817,58.8037,35200.0
2014-05-16 12:15:00,80.17,80.17,80.11,80.14,30900.0,58.7963,58.7963,58.7523,58.7743,30900.0
2014-05-16 12:20:00,80.13,80.13,80.1,80.11,35100.0,58.767,58.767,58.745,58.7523,35100.0
2014-05-16 12:25:00,80.1,80.1,80.07,80.07,22700.0,58.745,58.745,58.723,58.723,22700.0
2014-05-16 12:30:00,80.07,80.09,80.06,80.08,24900.0,58.723,58.7377,58.7157,58.7303,24900.0
2014-05-16 12:35:00,80.08,80.11,80.07,80.07,37800.0,58.7303,58.7523,58.723,58.723,37800.0
2014-05-16 12:40:00,80.08,80.09,80.05,80.07,35600.0,58.7303,58.7377,58.7083,58.723,35600.0
2014-05-16 12:45:00,80.06,80.07,80.03,80.04,30700.0,58.7157,58.723,58.6937,58.701,30700.0
2014-05-16 12:50:00,80.05,80.05,80.01,80.04,37500.0,58.7083,58.7083,58.679,58.701,37500.0
2014-05-16 12:55:00,80.04,80.05,80.04,80.04,13200.0,58.701,58.7083,58.701,58.701,13200.0
2014-05-16 13:00:00,80.04,80.07,80.02,80.03,71400.0,58.701,58.723,58.6863,58.6937,71400.0
2014-05-16 13:05:00,80.03,80.06,80.02,80.06,44600.0,58.6937,58.7157,58.6863,58.7157,44600.0
2014-05-16 13:10:00,80.05,80.06,80.02,80.02,34600.0,58.7083,58.7157,58.6863,58.6863,34600.0
2014-05-16 13:15:00,80.03,80.04,80.02,80.02,33600.0,58.6937,58.701,58.6863,58.6863,33600.0
2014-05-16 13:20:00,80.03,80.05,80.02,80.04,34000.0,58.6937,58.7083,58.6863,58.701,34000.0
2014-05-16 13:25:00,80.03,80.04,80.01,80.03,30300.0,58.6937,58.701,58.679,58.6937,30300.0
2014-05-16 13:30:00,80.02,80.06,80.02,80.06,39400.0,58.6863,58.7157,58.6863,58.7157,39400.0
2014-05-16 13:35:00,80.06,80.09,80.05,80.07,62100.0,58.7157,58.7377,58.7083,58.723,62100.0
2014-05-16 13:40:00,80.07,80.07,80.03,80.03,117900.0,58.723,58.723,58.6937,58.6937,117900.0
2014-05-16 13:45:00,80.04,80.05,80.01,80.03,69000.0,58.701,58.7083,58.679,58.6937,69000.0
2014-05-16 13:50:00,80.02,80.05,80.02,80.03,30600.0,58.6863,58.7083,58.6863,58.6937,30600.0
2014-05-16 13:55:00,80.03,80.05,80.03,80.03,33400.0,58.6937,58.7083,58.6937,58.6937,33400.0
2014-05-16 14:00:00,80.03,80.05,80.01,80.01,61100.0,58.6937,58.7083,58.679,58.679,61100.0
2014-05-16 14:05:00,80.02,80.04,80.01,80.01,38800.0,58.6863,58.701,58.679,58.679,38800.0
2014-05-16 14:10:00,80.01,80.02,80.0,80.01,65700.0,58.679,58.6863,58.6717,58.679,65700.0
2014-05-16 14:15:00,80.01,80.03,80.0,80.0,86400.0,58.679,58.6937,58.6717,58.6717,86400.0
2014-05-16 14:20:00,80.01,80.02,80.0,80.01,39500.0,58.679,58.6863,58.6717,58.679,39500.0
2014-05-16 14:25:00,80.02,80.02,80.01,80.02,35100.0,58.6863,58.6863,58.679,58.6863,35100.0
2014-05-16 14:30:00,80.01,80.03,80.01,80.02,210300.0,58.679,58.6937,58.679,58.6863,210300.0
2014-05-16 14:35:00,80.02,80.03,80.01,80.02,109400.0,58.6863,58.6937,58.679,58.6863,109400.0
2014-05-16 14:40:00,80.02,80.05,80.01,80.04,129900.0,58.6863,58.7083,58.679,58.701,129900.0
2014-05-16 14:45:00,80.04,80.11,80.04,80.11,125000.0,58.701,58.7523,58.701,58.7523,125000.0
2014-05-16 14:50:00,80.11,80.26,80.11,80.24,208800.0,58.7523,58.8623,58.7523,58.8477,208800.0
2014-05-16 14:55:00,80.25,80.29,80.24,80.28,240600.0,58.855,58.8843,58.8477,58.877,240600.0
2014-05-16 15:00:00,80.28,80.29,80.23,80.25,84100.0,58.877,58.8843,58.8403,58.855,84100.0
2014-05-16 15:05:00,80.25,80.25,80.19,80.25,69200.0,58.855,58.855,58.811,58.855,69200.0
2014-05-16 15:10:00,80.25,80.26,80.2,80.2,57900.0,58.855,58.8623,58.8183,58.8183,57900.0
2014-05-16 15:15:00,80.21,80.25,80.21,80.23,43800.0,58.8257,58.855,58.8257,58.8403,43800.0
2014-05-16 15:20:00,80.24,80.25,80.2,80.24,65500.0,58.8477,58.855,58.8183,58.8477,65500.0
2014-05-16 15:25:00,80.23,80.25,80.22,80.22,50800.0,58.8403,58.855,58.833,58.833,50800.0
2014-05-16 15:30:00,80.22,80.25,80.19,80.23,169600.0,58.833,58.855,58.811,58.8403,169600.0
2014-05-16 15:35:00,80.24,80.31,80.24,80.28,57200.0,58.8477,58.899,58.8477,58.877,57200.0
2014-05-16 15:40:00,80.28,80.29,80.27,80.28,74700.0,58.877,58.8843,58.8697,58.877,74700.0
2014-05-16 15:45:00,80.28,80.28,80.25,80.26,120300.0,58.877,58.877,58.855,58.8623,120300.0
2014-05-16 15:50:00,80.26,80.27,80.25,80.26,185400.0,58.8623,58.8697,58.855,58.8623,185400.0
2014-05-16 15:55:00,80.26,80.33,80.24,80.32,383900.0,58.8623,58.9137,58.8477,58.9063,383900.0
2014-05-19 09:30:00,80.01,80.05,79.75,79.85,404800.0,58.679,58.7083,58.4883,58.5616,404800.0
2014-05-19 09:35:00,79.86,79.86,79.61,79.75,166700.0,58.569,58.569,58.3856,58.4883,166700.0
2014-05-19 09:40:00,79.74,79.91,79.74,79.81,105200.0,58.481,58.6056,58.481,58.5323,105200.0
2014-05-19 09:45:00,79.84,80.02,79.83,79.98,64100.0,58.5543,58.6863,58.547,58.657,64100.0
2014-05-19 09:50:00,79.98,80.05,79.89,79.89,88300.0,58.657,58.7083,58.591,58.591,88300.0
2014-05-19 09:55:00,79.89,79.9,79.79,79.83,54100.0,58.591,58.5983,58.5176,58.547,54100.0
2014-05-19 10:00:00,79.84,79.85,79.78,79.84,68400.0,58.5543,58.5616,58.5103,58.5543,68400.0
2014-05-19 10:05:00,79.84,79.99,79.84,79.96,91900.0,58.5543,58.6643,58.5543,58.6423,91900.0
2014-05-19 10:10:00,79.96,79.98,79.83,79.87,84300.0,58.6423,58.657,58.547,58.5763,84300.0
2014-05-19 10:15:00,79.87,79.91,79.84,79.89,34500.0,58.5763,58.6056,58.5543,58.591,34500.0
2014-05-19 10:20:00,79.89,79.95,79.85,79.94,43700.0,58.591,58.635,58.5616,58.6277,43700.0
2014-05-19 10:25:00,79.94,79.94,79.81,79.81,50300.0,58.6277,58.6277,58.5323,58.5323,50300.0
2014-05-19 10:30:00,79.82,79.82,79.78,79.79,66200.0,58.5396,58.5396,58.5103,58.5176,66200.0
2014-05-19 10:35:00,79.8,79.86,79.78,79.86,36300.0,58.525,58.569,58.5103,58.569,36300.0
2014-05-19 10:40:00,79.86,79.88,79.73,79.73,59200.0,58.569,58.5836,58.4736,58.4736,59200.0
2014-05-19 10:45:00,79.72,79.74,79.63,79.66,71700.0,58.4663,58.481,58.4003,58.4223,71700.0
2014-05-19 10:50:00,79.66,79.67,79.61,79.62,40100.0,58.4223,58.4296,58.3856,58.393,40100.0
2014-05-19 10:55:00,79.62,79.65,79.55,79.56,70300.0,58.393,58.415,58.3416,58.349,70300.0
2014-05-19 11:00:00,79.56,79.66,79.54,79.66,47900.0,58.349,58.4223,58.3343,58.4223,47900.0
2014-05-19 11:05:00,79.65,79.74,79.62,79.74,48500.0,58.415,58.481,58.393,58.481,48500.0
2014-05-19 11:10:00,79.74,79.79,79.73,79.77,44400.0,58.481,58.5176,58.4736,58.503,44400.0
2014-05-19 11:15:00,79.77,79.78,79.7,79.71,40500.0,58.503,58.5103,58.4516,58.459,40500.0
2014-05-19 11:20:00,79.71,79.76,79.7,79.76,60100.0,58.459,58.4956,58.4516,58.4956,60100.0
2014-05-19 11:25:00,79.76,79.89,79.75,79.89,54500.0,58.4956,58.591,58.4883,58.591,54500.0
2014-05-19 11:30:00,79.89,79.91,79.88,79.89,66600.0,58.591,58.6056,58.5836,58.591,66600.0
2014-05-19 11:35:00,79.89,79.9,79.82,79.85,35700.0,58.591,58.5983,58.5396,58.5616,35700.0
2014-05-19 11:40:00,79.86,79.86,79.83,79.84,65000.0,58.569,58.569,58.547,58.5543,65000.0
2014-05-19 11:45:00,79.85,79.86,79.81,79.84,44600.0,58.5616,58.569,58.5323,58.5543,44600.0
2014-05-19 11:50:00,79.84,79.86,79.84,79.86,85100.0,58.5543,58.569,58.5543,58.569,85100.0
2014-05-19 11:55:00,79.86,79.86,79.83,79.84,73900.0,58.569,58.569,58.547,58.5543,73900.0
2014-05-19 12:00:00,79.84,79.86,79.83,79.85,74000.0,58.5543,58.569,58.547,58.5616,74000.0
2014-05-19 12:05:00,79.85,79.86,79.83,79.84,43100.0,58.5616,58.569,58.547,58.5543,43100.0
2014-05-19 12:10:00,79.85,79.86,79.83,79.85,53100.0,58.5616,58.569,58.547,58.5616,53100.0
2014-05-19 12:15:00,79.85,79.85,79.81,79.83,32200.0,58.5616,58.5616,58.5323,58.547,32200.0
2014-05-19 12:20:00,79.83,79.85,79.81,79.84,42600.0,58.547,58.5616,58.5323,58.5543,42600.0
2014-05-19 12:25:00,79.83,79.85,79.81,79.84,35600.0,58.547,58.5616,58.5323,58.5543,35600.0
2014-05-19 12:30:00,79.85,79.87,79.81,79.83,50100.0,58.5616,58.5763,58.5323,58.547,50100.0
2014-05-19 12:35:00,79.83,79.86,79.81,79.82,28800.0,58.547,58.569,58.5323,58.5396,28800.0
2014-05-19 12:40:00,79.83,79.83,79.79,79.8,39300.0,58.547,58.547,58.5176,58.525,39300.0
2014-05-19 12:45:00,79.8,79.8,79.73,79.74,56700.0,58.525,58.525,58.4736,58.481,56700.0
2014-05-19 12:50:00,79.74,79.8,79.73,79.8,28700.0,58.481,58.525,58.4736,58.525,28700.0
2014-05-19 12:55:00,79.8,79.89,79.8,79.88,56000.0,58.525,58.591,58.525,58.5836,56000.0
2014-05-19 13:00:00,79.87,79.88,79.85,79.87,15500.0,58.5763,58.5836,58.5616,58.5763,15500.0
2014-05-19 13:05:00,79.86,79.89,79.85,79.89,25800.0,58.569,58.591,58.5616,58.591,25800.0
2014-05-19 13:10:00,79.89,79.93,79.88,79.9,65000.0,58.591,58.6203,58.5836,58.5983,65000.0
2014-05-19 13:15:00,79.89,79.92,79.88,79.89,29100.0,58.591,58.613,58.5836,58.591,29100.0
2014-05-19 13:20:00,79.89,79.9,79.88,79.88,38400.0,58.591,58.5983,58.5836,58.5836,38400.0
2014-05-19 13:25:00,79.88,79.89,79.84,79.88,55400.0,58.5836,58.591,58.5543,58.5836,55400.0
2014-05-19 13:30:00,79.89,79.92,79.89,79.9,21500.0,58.591,58.613,58.591,58.5983,21500.0
2014-05-19 13:35:00,79.9,79.93,79.89,79.9,34800.0,58.5983,58.6203,58.591,58.5983,34800.0
2014-05-19 13:40:00,79.9,79.95,79.9,79.92,20800.0,58.5983,58.635,58.5983,58.613,20800.0
2014-05-19 13:45:00,79.92,79.92,79.89,79.92,23500.0,58.613,58.613,58.591,58.613,23500.0
2014-05-19 13:50:00,79.92,79.95,79.91,79.94,23000.0,58.613,58.635,58.6056,58.6277,23000.0
2014-05-19 13:55:00,79.94,79.95,79.9,79.92,58800.0,58.6277,58.635,58.5983,58.613,58800.0
2014-05-19 14:00:00,79.93,79.98,79.92,79.95,34300.0,58.6203,58.657,58.613,58.635,34300.0
2014-05-19 14:05:00,79.96,79.96,79.92,79.93,25700.0,58.6423,58.6423,58.613,58.6203,25700.0
2014-05-19 14:10:00,79.92,79.97,79.92,79.97,34700.0,58.613,58.6497,58.613,58.6497,34700.0
2014-05-19 14:15:00,79.97,79.99,79.97,79.98,33800.0,58.6497,58.6643,58.6497,58.657,33800.0
2014-05-19 14:20:00,79.97,80.0,79.96,80.0,33700.0,58.6497,58.6717,58.6423,58.6717,33700.0
2014-05-19 14:25:00,80.0,80.0,79.98,80.0,37600.0,58.6717,58.6717,58.657,58.6717,37600.0
2014-05-19 14:30:00,80.0,80.01,79.99,80.0,104000.0,58.6717,58.679,58.6643,58.6717,104000.0
2014-05-19 14:35:00,80.01,80.02,79.99,80.0,46200.0,58.679,58.6863,58.6643,58.6717,46200.0
2014-05-19 14:40:00,80.0,80.03,79.99,80.01,83700.0,58.6717,58.6937,58.6643,58.679,83700.0
2014-05-19 14:45:00,80.02,80.02,80.0,80.0,45000.0,58.6863,58.6863,58.6717,58.6717,45000.0
2014-05-19 14:50:00,80.01,80.02,80.0,80.0,43500.0,58.679,58.6863,58.6717,58.6717,43500.0
2014-05-19 14:55:00,80.0,80.0,79.99,80.0,30900.0,58.6717,58.6717,58.6643,58.6717,30900.0
2014-05-19 15:00:00,80.0,80.01,79.99,80.0,64600.0,58.6717,58.679,58.6643,58.6717,64600.0
2014-05-19 15:05:00,79.99,80.01,79.98,80.0,39300.0,58.6643,58.679,58.657,58.6717,39300.0
2014-05-19 15:10:00,80.0,80.01,79.95,79.96,105600.0,58.6717,58.679,58.635,58.6423,105600.0
2014-05-19 15:15:00,79.96,79.97,79.9,79.92,56600.0,58.6423,58.6497,58.5983,58.613,56600.0
2014-05-19 15:20:00,79.93,79.93,79.88,79.89,77800.0,58.6203,58.6203,58.5836,58.591,77800.0
2014-05-19 15:25:00,79.89,79.89,79.86,79.86,32300.0,58.591,58.591,58.569,58.569,32300.0
2014-05-19 15:30:00,79.87,79.96,79.87,79.96,87500.0,58.5763,58.6423,58.5763,58.6423,87500.0
2014-05-19 15:35:00,79.95,79.96,79.89,79.9,65700.0,58.635,58.6423,58.591,58.5983,65700.0
2014-05-19 15:40:00,79.9,79.94,79.89,79.94,72900.0,58.5983,58.6277,58.591,58.6277,72900.0
2014-05-19 15:45:00,79.94,79.94,79.9,79.91,121200.0,58.6277,58.6277,58.5983,58.6056,121200.0
2014-05-19 15:50:00,79.92,79.92,79.86,79.87,117800.0,58.613,58.613,58.569,58.5763,117800.0
2014-05-19 15:55:00,79.87,79.97,79.86,79.91,363700.0,58.5763,58.6497,58.569,58.6056,363700.0
2014-05-20 09:30:00,80.02,80.3,79.97,80.28,238500.0,58.6863,58.8917,58.6497,58.877,238500.0
2014-05-20 09:35:00,80.27,80.4,80.22,80.22,217000.0,58.8697,58.965,58.833,58.833,217000.0
2014-05-20 09:40:00,80.22,80.39,80.2,80.37,212200.0,58.833,58.9577,58.8183,58.943,212200.0
2014-05-20 09:45:00,80.37,80.42,80.29,80.35,148900.0,58.943,58.9797,58.8843,58.9283,148900.0
2014-05-20 09:50:00,80.35,80.36,80.29,80.33,52800.0,58.9283,58.9357,58.8843,58.9137,52800.0
2014-05-20 09:55:00,80.32,80.34,80.31,80.31,109600.0,58.9063,58.921,58.899,58.899,109600.0
2014-05-20 10:00:00,80.31,80.34,80.27,80.3,90500.0,58.899,58.921,58.8697,58.8917,90500.0
2014-05-20 10:05:00,80.3,80.33,80.29,80.31,105900.0,58.8917,58.9137,58.8843,58.899,105900.0
2014-05-20 10:10:00,80.3,80.34,80.3,80.33,82900.0,58.8917,58.921,58.8917,58.9137,82900.0
2014-05-20 10:15:00,80.32,80.32,80.27,80.31,57700.0,58.9063,58.9063,58.8697,58.899,57700.0
2014-05-20 10:20:00,80.31,80.33,80.29,80.31,56400.0,58.899,58.9137,58.8843,58.899,56400.0
2014-05-20 10:25:00,80.31,80.33,80.29,80.33,66400.0,58.899,58.9137,58.8843,58.9137,66400.0
2014-05-20 10:30:00,80.32,80.34,80.31,80.34,88300.0,58.9063,58.921,58.899,58.921,88300.0
2014-05-20 10:35:00,80.34,80.36,80.31,80.32,119400.0,58.921,58.9357,58.899,58.9063,119400.0
2014-05-20 10:40:00,80.32,80.37,80.31,80.35,99700.0,58.9063,58.943,58.899,58.9283,99700.0
2014-05-20 10:45:00,80.35,80.43,80.34,80.41,108900.0,58.9283,58.987,58.921,58.9723,108900.0
2014-05-20 10:50:00,80.42,80.45,80.42,80.43,50800.0,58.9797,59.0017,58.9797,58.987,50800.0
2014-05-20 10:55:00,80.43,80.58,80.42,80.54,112200.0,58.987,59.097,58.9797,59.0677,112200.0
2014-05-20 11:00:00,80.54,80.54,80.42,80.44,68900.0,59.0677,59.0677,58.9797,58.9943,68900.0
2014-05-20 11:05:00,80.43,80.5,80.41,80.49,74000.0,58.987,59.0384,58.9723,59.031,74000.0
2014-05-20 11:10:00,80.49,80.5,80.4,80.4,37200.0,59.031,59.0384,58.965,58.965,37200.0
2014-05-20 11:15:00,80.4,80.4,80.29,80.31,94400.0,58.965,58.965,58.8843,58.899,94400.0
2014-05-20 11:20:00,80.3,80.31,80.29,80.29,103300.0,58.8917,58.899,58.8843,58.8843,103300.0
2014-05-20 11:25:00,80.3,80.3,80.21,80.22,105500.0,58.8917,58.8917,58.8257,58.833,105500.0
2014-05-20 11:30:00,80.21,80.23,80.16,80.2,99500.0,58.8257,58.8403,58.789,58.8183,99500.0
2014-05-20 11:35:00,80.2,80.32,80.2,80.3,85000.0,58.8183,58.9063,58.8183,58.8917,85000.0
2014-05-20 11:40:00,80.3,80.33,80.26,80.28,91400.0,58.8917,58.9137,58.8623,58.877,91400.0
2014-05-20 11:45:00,80.29,80.35,80.28,80.28,47700.0,58.8843,58.9283,58.877,58.877,47700.0
2014-05-20 11:50:00,80.28,80.31,80.25,80.3,39500.0,58.877,58.899,58.855,58.8917,39500.0
2014-05-20 11:55:00,80.3,80.31,80.26,80.27,47500.0,58.8917,58.899,58.8623,58.8697,47500.0
2014-05-20 12:00:00,80.26,80.29,80.25,80.26,110300.0,58.8623,58.8843,58.855,58.8623,110300.0
2014-05-20 12:05:00,80.26,80.26,80.19,80.2,57700.0,58.8623,58.8623,58.811,58.8183,57700.0
2014-05-20 12:10:00,80.2,80.22,80.17,80.17,64200.0,58.8183,58.833,58.7963,58.7963,64200.0
2014-05-20 12:15:00,80.17,80.18,80.14,80.15,48800.0,58.7963,58.8037,58.7743,58.7817,48800.0
2014-05-20 12:20:00,80.15,80.2,80.15,80.17,51200.0,58.7817,58.8183,58.7817,58.7963,51200.0
2014-05-20 12:25:00,80.16,80.19,80.14,80.17,54700.0,58.789,58.811,58.7743,58.7963,54700.0
2014-05-20 12:30:00,80.17,80.19,80.14,80.18,40700.0,58.7963,58.811,58.7743,58.8037,40700.0
2014-05-20 12:35:00,80.18,80.19,80.14,80.14,75300.0,58.8037,58.811,58.7743,58.7743,75300.0
2014-05-20 12:40:00,80.14,80.16,80.11,80.14,68100.0,58.7743,58.789,58.7523,58.7743,68100.0
2014-05-20 12:45:00,80.14,80.25,80.13,80.25,47200.0,58.7743,58.855,58.767,58.855,47200.0
2014-05-20 12:50:00,80.24,80.36,80.24,80.34,66500.0,58.8477,58.9357,58.8477,58.921,66500.0
2014-05-20 12:55:00,80.34,80.38,80.26,80.29,60900.0,58.921,58.9503,58.8623,58.8843,60900.0
2014-05-20 13:00:00,80.29,80.29,80.13,80.16,62000.0,58.8843,58.8843,58.767,58.789,62000.0
2014-05-20 13:05:00,80.16,80.2,80.12,80.16,36100.0,58.789,58.8183,58.7597,58.789,36100.0
2014-05-20 13:10:00,80.16,80.16,80.12,80.14,37600.0,58.789,58.789,58.7597,58.7743,37600.0
2014-05-20 13:15:00,80.13,80.15,80.08,80.15,38800.0,58.767,58.7817,58.7303,58.7817,38800.0
2014-05-20 13:20:00,80.14,80.21,80.13,80.21,36000.0,58.7743,58.8257,58.767,58.8257,36000.0
2014-05-20 13:25:00,80.2,80.24,80.2,80.23,31500.0,58.8183,58.8477,58.8183,58.8403,31500.0
2014-05-20 13:30:00,80.23,80.28,80.22,80.27,19400.0,58.8403,58.877,58.833,58.8697,19400.0
2014-05-20 13:35:00,80.28,80.28,80.24,80.27,45100.0,58.877,58.877,58.8477,58.8697,45100.0
2014-05-20 13:40:00,80.26,80.26,80.16,80.16,32800.0,58.8623,58.8623,58.789,58.789,32800.0
2014-05-20 13:45:00,80.16,80.18,80.14,80.14,35100.0,58.789,58.8037,58.7743,58.7743,35100.0
2014-05-20 13:50:00,80.15,80.23,80.14,80.21,63400.0,58.7817,58.8403,58.7743,58.8257,63400.0
2014-05-20 13:55:00,80.22,80.23,80.17,80.18,37300.0,58.833,58.8403,58.7963,58.8037,37300.0
2014-05-20 14:00:00,80.18,80.24,80.16,80.24,35500.0,58.8037,58.8477,58.789,58.8477,35500.0
2014-05-20 14:05:00,80.23,80.25,80.21,80.23,80600.0,58.8403,58.855,58.8257,58.8403,80600.0
2014-05-20 14:10:00,80.22,80.24,80.21,80.22,35700.0,58.833,58.8477,58.8257,58.833,35700.0
2014-05-20 14:15:00,80.22,80.22,80.2,80.2,41300.0,58.833,58.833,58.8183,58.8183,41300.0
2014-05-20 14:20:00,80.21,80.23,80.2,80.21,22000.0,58.8257,58.8403,58.8183,58.8257,22000.0
2014-05-20 14:25:00,80.22,80.23,80.19,80.19,39400.0,58.833,58.8403,58.811,58.811,39400.0
2014-05-20 14:30:00,80.2,80.22,80.18,80.22,30300.0,58.8183,58.833,58.8037,58.833,30300.0
2014-05-20 14:35:00,80.22,80.24,80.18,80.18,46800.0,58.833,58.8477,58.8037,58.8037,46800.0
2014-05-20 14:40:00,80.19,80.24,80.19,80.24,24600.0,58.811,58.8477,58.811,58.8477,24600.0
2014-05-20 14:45:00,80.25,80.33,80.24,80.33,28100.0,58.855,58.9137,58.8477,58.9137,28100.0
2014-05-20 14:50:00,80.32,80.33,80.26,80.26,57300.0,58.9063,58.9137,58.8623,58.8623,57300.0
2014-05-20 14:55:00,80.26,80.27,80.22,80.25,92600.0,58.8623,58.8697,58.833,58.855,92600.0
2014-05-20 15:00:00,80.25,80.27,80.23,80.26,41700.0,58.855,58.8697,58.8403,58.8623,41700.0
2014-05-20 15:05:00,80.26,80.27,80.22,80.23,40900.0,58.8623,58.8697,58.833,58.8403,40900.0
2014-05-20 15:10:00,80.23,80.23,80.19,80.2,32700.0,58.8403,58.8403,58.811,58.8183,32700.0
2014-05-20 15:15:00,80.2,80.26,80.19,80.26,47900.0,58.8183,58.8623,58.811,58.8623,47900.0
2014-05-20 15:20:00,80.27,80.31,80.26,80.28,69100.0,58.8697,58.899,58.8623,58.877,69100.0
2014-05-20 15:25:00,80.29,80.38,80.27,80.27,84500.0,58.8843,58.9503,58.8697,58.8697,84500.0
2014-05-20 15:30:00,80.27,80.34,80.26,80.32,54100.0,58.8697,58.921,58.8623,58.9063,54100.0
2014-05-20 15:35:00,80.32,80.39,80.3,80.35,97300.0,58.9063,58.9577,58.8917,58.9283,97300.0
2014-05-20 15:40:00,80.34,80.37,80.29,80.3,81400.0,58.921,58.943,58.8843,58.8917,81400.0
2014-05-20 15:45:00,80.3,80.32,80.25,80.26,116500.0,58.8917,58.9063,58.855,58.8623,116500.0
2014-05-20 15:50:00,80.26,80.32,80.25,80.32,172100.0,58.8623,58.9063,58.855,58.9063,172100.0
2014-05-20 15:55:00,80.31,80.31,80.2,80.24,301600.0,58.899,58.899,58.8183,58.8477,301600.0
2014-05-21 09:30:00,80.34,80.38,80.02,80.04,159400.0,58.921,58.9503,58.6863,58.701,159400.0
2014-05-21 09:35:00,80.02,80.25,80.02,80.17,72900.0,58.6863,58.855,58.6863,58.7963,72900.0
2014-05-21 09:40:00,80.19,80.28,80.14,80.25,37000.0,58.811,58.877,58.7743,58.855,37000.0
2014-05-21 09:45:00,80.25,80.25,80.1,80.13,57400.0,58.855,58.855,58.745,58.767,57400.0
2014-05-21 09:50:00,80.13,80.26,80.05,80.22,92100.0,58.767,58.8623,58.7083,58.833,92100.0
2014-05-21 09:55:00,80.21,80.4,80.21,80.39,97600.0,58.8257,58.965,58.8257,58.9577,97600.0
2014-05-21 10:00:00,80.38,80.47,80.33,80.46,52200.0,58.9503,59.0164,58.9137,59.009,52200.0
2014-05-21 10:05:00,80.46,80.51,80.41,80.49,83300.0,59.009,59.0457,58.9723,59.031,83300.0
2014-05-21 10:10:00,80.49,80.5,80.37,80.38,44700.0,59.031,59.0384,58.943,58.9503,44700.0
2014-05-21 10:15:00,80.37,80.43,80.37,80.39,26900.0,58.943,58.987,58.943,58.9577,26900.0
2014-05-21 10:20:00,80.39,80.41,80.38,80.39,43100.0,58.9577,58.9723,58.9503,58.9577,43100.0
2014-05-21 10:25:00,80.39,80.41,80.38,80.39,60400.0,58.9577,58.9723,58.9503,58.9577,60400.0
2014-05-21 10:30:00,80.39,80.4,80.37,80.37,62600.0,58.9577,58.965,58.943,58.943,62600.0
2014-05-21 10:35:00,80.37,80.4,80.33,80.39,76200.0,58.943,58.965,58.9137,58.9577,76200.0
2014-05-21 10:40:00,80.4,80.41,80.38,80.38,90100.0,58.965,58.9723,58.9503,58.9503,90100.0
2014-05-21 10:45:00,80.39,80.41,80.36,80.38,68200.0,58.9577,58.9723,58.9357,58.9503,68200.0
2014-05-21 10:50:00,80.38,80.5,80.38,80.49,81000.0,58.9503,59.0384,58.9503,59.031,81000.0
2014-05-21 10:55:00,80.5,80.6,80.5,80.57,101000.0,59.0384,59.1117,59.0384,59.0897,101000.0
2014-05-21 11:00:00,80.57,80.58,80.52,80.52,41300.0,59.0897,59.097,59.053,59.053,41300.0
2014-05-21 11:05:00,80.51,80.58,80.5,80.58,50100.0,59.0457,59.097,59.0384,59.097,50100.0
2014-05-21 11:10:00,80.57,80.61,80.57,80.59,48000.0,59.0897,59.119,59.0897,59.1044,48000.0
2014-05-21 11:15:00,80.58,80.58,80.54,80.57,20900.0,59.097,59.097,59.0677,59.0897,20900.0
2014-05-21 11:20:00,80.57,80.61,80.57,80.58,40300.0,59.0897,59.119,59.0897,59.097,40300.0
2014-05-21 11:25:00,80.58,80.59,80.51,80.56,39600.0,59.097,59.1044,59.0457,59.0824,39600.0
2014-05-21 11:30:00,80.56,80.58,80.55,80.55,27100.0,59.0824,59.097,59.075,59.075,27100.0
2014-05-21 11:35:00,80.56,80.6,80.56,80.6,41800.0,59.0824,59.1117,59.0824,59.1117,41800.0
2014-05-21 11:40:00,80.6,80.61,80.59,80.6,37400.0,59.1117,59.119,59.1044,59.1117,37400.0
2014-05-21 11:45:00,80.61,80.61,80.59,80.6,45200.0,59.119,59.119,59.1044,59.1117,45200.0
2014-05-21 11:50:00,80.6,80.67,80.6,80.64,53600.0,59.1117,59.163,59.1117,59.141,53600.0
2014-05-21 11:55:00,80.64,80.65,80.58,80.58,80600.0,59.141,59.1484,59.097,59.097,80600.0
2014-05-21 12:00:00,80.58,80.59,80.5,80.56,87700.0,59.097,59.1044,59.0384,59.0824,87700.0
2014-05-21 12:05:00,80.56,80.58,80.54,80.55,36800.0,59.0824,59.097,59.0677,59.075,36800.0
2014-05-21 12:10:00,80.54,80.57,80.51,80.53,40300.0,59.0677,59.0897,59.0457,59.0604,40300.0
2014-05-21 12:15:00,80.53,80.53,80.49,80.5,38400.0,59.0604,59.0604,59.031,59.0384,38400.0
2014-05-21 12:20:00,80.51,80.53,80.49,80.5,40900.0,59.0457,59.0604,59.031,59.0384,40900.0
2014-05-21 12:25:00,80.5,80.51,80.46,80.48,61300.0,59.0384,59.0457,59.009,59.0237,61300.0
2014-05-21 12:30:00,80.49,80.51,80.48,80.5,25800.0,59.031,59.0457,59.0237,59.0384,25800.0
2014-05-21 12:35:00,80.51,80.52,80.48,80.5,65600.0,59.0457,59.053,59.0237,59.0384,65600.0
2014-05-21 12:40:00,80.5,80.54,80.5,80.53,16300.0,59.0384,59.0677,59.0384,59.0604,16300.0
2014-05-21 12:45:00,80.53,80.56,80.46,80.47,76500.0,59.0604,59.0824,59.009,59.0164,76500.0
2014-05-21 12:50:00,80.47,80.54,80.47,80.54,48800.0,59.0164,59.0677,59.0164,59.0677,48800.0
2014-05-21 12:55:00,80.53,80.55,80.53,80.54,20600.0,59.0604,59.075,59.0604,59.0677,20600.0
2014-05-21 13:00:00,80.55,80.6,80.54,80.59,81500.0,59.075,59.1117,59.0677,59.1044,81500.0
2014-05-21 13:05:00,80.59,80.61,80.58,80.59,75700.0,59.1044,59.119,59.097,59.1044,75700.0
2014-05-21 13:10:00,80.6,80.61,80.52,80.53,32700.0,59.1117,59.119,59.053,59.0604,32700.0
2014-05-21 13:15:00,80.53,80.58,80.51,80.57,34600.0,59.0604,59.097,59.0457,59.0897,34600.0
2014-05-21 13:20:00,80.56,80.56,80.5,80.5,15200.0,59.0824,59.0824,59.0384,59.0384,15200.0
2014-05-21 13:25:00,80.5,80.54,80.5,80.54,16400.0,59.0384,59.0677,59.0384,59.0677,16400.0
2014-05-21 13:30:00,80.53,80.55,80.53,80.55,15900.0,59.0604,59.075,59.0604,59.075,15900.0
2014-05-21 13:35:00,80.55,80.55,80.54,80.54,31500.0,59.075,59.075,59.0677,59.0677,31500.0
2014-05-21 13:40:00,80.55,80.55,80.51,80.51,43200.0,59.075,59.075,59.0457,59.0457,43200.0
2014-05-21 13:45:00,80.51,80.51,80.44,80.44,18000.0,59.0457,59.0457,58.9943,58.9943,18000.0
2014-05-21 13:50:00,80.44,80.45,80.4,80.42,27400.0,58.9943,59.0017,58.965,58.9797,27400.0
2014-05-21 13:55:00,80.42,80.43,80.4,80.41,18200.0,58.9797,58.987,58.965,58.9723,18200.0
2014-05-21 14:00:00,80.41,80.5,80.41,80.49,37000.0,58.9723,59.0384,58.9723,59.031,37000.0
2014-05-21 14:05:00,80.5,80.54,80.41,80.42,41800.0,59.0384,59.0677,58.9723,58.9797,41800.0
2014-05-21 14:10:00,80.41,80.44,80.35,80.36,59900.0,58.9723,58.9943,58.9283,58.9357,59900.0
2014-05-21 14:15:00,80.36,80.4,80.34,80.35,29800.0,58.9357,58.965,58.921,58.9283,29800.0
2014-05-21 14:20:00,80.35,80.39,80.34,80.37,23900.0,58.9283,58.9577,58.921,58.943,23900.0
2014-05-21 14:25:00,80.37,80.39,80.35,80.36,27000.0,58.943,58.9577,58.9283,58.9357,27000.0
2014-05-21 14:30:00,80.37,80.38,80.34,80.37,34300.0,58.943,58.9503,58.921,58.943,34300.0
2014-05-21 14:35:00,80.37,80.39,80.37,80.38,15000.0,58.943,58.9577,58.943,58.9503,15000.0
2014-05-21 14:40:00,80.37,80.42,80.37,80.41,16300.0,58.943,58.9797,58.943,58.9723,16300.0
2014-05-21 14:45:00,80.41,80.44,80.41,80.42,21000.0,58.9723,58.9943,58.9723,58.9797,21000.0
2014-05-21 14:50:00,80.43,80.44,80.42,80.44,25600.0,58.987,58.9943,58.9797,58.9943,25600.0
2014-05-21 14:55:00,80.44,80.46,80.43,80.45,30200.0,58.9943,59.009,58.987,59.0017,30200.0
2014-05-21 15:00:00,80.44,80.45,80.4,80.44,40700.0,58.9943,59.0017,58.965,58.9943,40700.0
2014-05-21 15:05:00,80.44,80.44,80.4,80.41,34300.0,58.9943,58.9943,58.965,58.9723,34300.0
2014-05-21 15:10:00,80.41,80.45,80.41,80.42,39800.0,58.9723,59.0017,58.9723,58.9797,39800.0
2014-05-21 15:15:00,80.43,80.43,80.37,80.38,90900.0,58.987,58.987,58.943,58.9503,90900.0
2014-05-21 15:20:00,80.39,80.42,80.37,80.42,30500.0,58.9577,58.9797,58.943,58.9797,30500.0
2014-05-21 15:25:00,80.42,80.42,80.4,80.41,34400.0,58.9797,58.9797,58.965,58.9723,34400.0
2014-05-21 15:30:00,80.41,80.43,80.4,80.41,62700.0,58.9723,58.987,58.965,58.9723,62700.0
2014-05-21 15:35:00,80.41,80.42,80.39,80.4,35100.0,58.9723,58.9797,58.9577,58.965,35100.0
2014-05-21 15:40:00,80.4,80.43,80.39,80.42,61400.0,58.965,58.987,58.9577,58.9797,61400.0
2014-05-21 15:45:00,80.42,80.43,80.36,80.41,169800.0,58.9797,58.987,58.9357,58.9723,169800.0
2014-05-21 15:50:00,80.4,80.45,80.39,80.44,193300.0,58.965,59.0017,58.9577,58.9943,193300.0
2014-05-21 15:55:00,80.44,80.5,80.43,80.49,325500.0,58.9943,59.0384,58.987,59.031,325500.0
2014-05-22 09:30:00,80.37,80.41,80.05,80.2,276500.0,58.943,58.9723,58.7083,58.8183,276500.0
2014-05-22 09:35:00,80.2,80.22,80.1,80.17,83200.0,58.8183,58.833,58.745,58.7963,83200.0
2014-05-22 09:40:00,80.18,80.26,80.09,80.26,72800.0,58.8037,58.8623,58.7377,58.8623,72800.0
2014-05-22 09:45:00,80.26,80.31,80.18,80.2,51400.0,58.8623,58.899,58.8037,58.8183,51400.0
2014-05-22 09:50:00,80.2,80.22,80.13,80.17,43000.0,58.8183,58.833,58.767,58.7963,43000.0
2014-05-22 09:55:00,80.16,80.32,80.16,80.31,67100.0,58.789,58.9063,58.789,58.899,67100.0
2014-05-22 10:00:00,80.3,80.37,80.27,80.27,71600.0,58.8917,58.943,58.8697,58.8697,71600.0
2014-05-22 10:05:00,80.28,80.37,80.27,80.36,45200.0,58.877,58.943,58.8697,58.9357,45200.0
2014-05-22 10:10:00,80.36,80.37,80.28,80.28,46900.0,58.9357,58.943,58.877,58.877,46900.0
2014-05-22 10:15:00,80.29,80.31,80.24,80.24,84200.0,58.8843,58.899,58.8477,58.8477,84200.0
2014-05-22 10:20:00,80.25,80.3,80.24,80.28,43300.0,58.855,58.8917,58.8477,58.877,43300.0
2014-05-22 10:25:00,80.28,80.36,80.26,80.3,34900.0,58.877,58.9357,58.8623,58.8917,34900.0
2014-05-22 10:30:00,80.3,80.36,80.3,80.35,46900.0,58.8917,58.9357,58.8917,58.9283,46900.0
2014-05-22 10:35:00,80.35,80.41,80.34,80.41,53300.0,58.9283,58.9723,58.921,58.9723,53300.0
2014-05-22 10:40:00,80.41,80.41,80.37,80.39,31700.0,58.9723,58.9723,58.943,58.9577,31700.0
2014-05-22 10:45:00,80.39,80.4,80.37,80.4,23100.0,58.9577,58.965,58.943,58.965,23100.0
2014-05-22 10:50:00,80.4,80.41,80.37,80.37,36200.0,58.965,58.9723,58.943,58.943,36200.0
2014-05-22 10:55:00,80.37,80.38,80.34,80.37,25700.0,58.943,58.9503,58.921,58.943,25700.0
2014-05-22 11:00:00,80.38,80.38,80.31,80.31,33600.0,58.9503,58.9503,58.899,58.899,33600.0
2014-05-22 11:05:00,80.32,80.32,80.27,80.28,38300.0,58.9063,58.9063,58.8697,58.877,38300.0
2014-05-22 11:10:00,80.28,80.3,80.26,80.27,37800.0,58.877,58.8917,58.8623,58.8697,37800.0
2014-05-22 11:15:00,80.26,80.31,80.21,80.24,90800.0,58.8623,58.899,58.8257,58.8477,90800.0
2014-05-22 11:20:00,80.24,80.26,80.22,80.24,32600.0,58.8477,58.8623,58.833,58.8477,32600.0
2014-05-22 11:25:00,80.25,80.29,80.24,80.29,26400.0,58.855,58.8843,58.8477,58.8843,26400.0
2014-05-22 11:30:00,80.29,80.36,80.28,80.31,41000.0,58.8843,58.9357,58.877,58.899,41000.0
2014-05-22 11:35:00,80.3,80.31,80.23,80.23,34300.0,58.8917,58.899,58.8403,58.8403,34300.0
2014-05-22 11:40:00,80.24,80.29,80.22,80.29,26500.0,58.8477,58.8843,58.833,58.8843,26500.0
2014-05-22 11:45:00,80.28,80.35,80.28,80.35,45800.0,58.877,58.9283,58.877,58.9283,45800.0
2014-05-22 11:50:00,80.35,80.36,80.32,80.34,41800.0,58.9283,58.9357,58.9063,58.921,41800.0
2014-05-22 11:55:00,80.35,80.36,80.32,80.34,58600.0,58.9283,58.9357,58.9063,58.921,58600.0
2014-05-22 12:00:00,80.34,80.34,80.29,80.32,71900.0,58.921,58.921,58.8843,58.9063,71900.0
2014-05-22 12:05:00,80.33,80.42,80.32,80.42,115000.0,58.9137,58.9797,58.9063,58.9797,115000.0
2014-05-22 12:10:00,80.41,80.5,80.39,80.5,185200.0,58.9723,59.0384,58.9577,59.0384,185200.0
2014-05-22 12:15:00,80.5,80.51,80.39,80.39,103400.0,59.0384,59.0457,58.9577,58.9577,103400.0
2014-05-22 12:20:00,80.39,80.47,80.38,80.46,50500.0,58.9577,59.0164,58.9503,59.009,50500.0
2014-05-22 12:25:00,80.45,80.5,80.44,80.48,49100.0,59.0017,59.0384,58.9943,59.0237,49100.0
2014-05-22 12:30:00,80.47,80.48,80.45,80.45,18300.0,59.0164,59.0237,59.0017,59.0017,18300.0
2014-05-22 12:35:00,80.45,80.5,80.45,80.47,53800.0,59.0017,59.0384,59.0017,59.0164,53800.0
2014-05-22 12:40:00,80.48,80.5,80.47,80.49,22600.0,59.0237,59.0384,59.0164,59.031,22600.0
2014-05-22 12:45:00,80.5,80.51,80.48,80.5,26500.0,59.0384,59.0457,59.0237,59.0384,26500.0
2014-05-22 12:50:00,80.51,80.51,80.5,80.51,24900.0,59.0457,59.0457,59.0384,59.0457,24900.0
2014-05-22 12:55:00,80.51,80.55,80.5,80.54,78700.0,59.0457,59.075,59.0384,59.0677,78700.0
2014-05-22 13:00:00,80.54,80.57,80.54,80.57,19700.0,59.0677,59.0897,59.0677,59.0897,19700.0
2014-05-22 13:05:00,80.56,80.61,80.56,80.6,116800.0,59.0824,59.119,59.0824,59.1117,116800.0
2014-05-22 13:10:00,80.6,80.61,80.56,80.59,57500.0,59.1117,59.119,59.0824,59.1044,57500.0
2014-05-22 13:15:00,80.59,80.61,80.58,80.59,48700.0,59.1044,59.119,59.097,59.1044,48700.0
2014-05-22 13:20:00,80.59,80.6,80.56,80.59,57500.0,59.1044,59.1117,59.0824,59.1044,57500.0
2014-05-22 13:25:00,80.6,80.61,80.57,80.59,78400.0,59.1117,59.119,59.0897,59.1044,78400.0
2014-05-22 13:30:00,80.59,80.61,80.58,80.61,28500.0,59.1044,59.119,59.097,59.119,28500.0
2014-05-22 13:35:00,80.61,80.61,80.59,80.6,28200.0,59.119,59.119,59.1044,59.1117,28200.0
2014-05-22 13:40:00,80.61,80.61,80.56,80.57,26400.0,59.119,59.119,59.0824,59.0897,26400.0
2014-05-22 13:45:00,80.57,80.57,80.54,80.55,23100.0,59.0897,59.0897,59.0677,59.075,23100.0
2014-05-22 13:50:00,80.55,80.58,80.54,80.57,30300.0,59.075,59.097,59.0677,59.0897,30300.0
2014-05-22 13:55:00,80.57,80.59,80.55,80.59,35300.0,59.0897,59.1044,59.075,59.1044,35300.0
2014-05-22 14:00:00,80.58,80.6,80.56,80.56,24300.0,59.097,59.1117,59.0824,59.0824,24300.0
2014-05-22 14:05:00,80.57,80.58,80.54,80.58,46000.0,59.0897,59.097,59.0677,59.097,46000.0
2014-05-22 14:10:00,80.58,80.62,80.57,80.61,48300.0,59.097,59.1264,59.0897,59.119,48300.0
2014-05-22 14:15:00,80.62,80.62,80.59,80.61,33400.0,59.1264,59.1264,59.1044,59.119,33400.0
2014-05-22 14:20:00,80.62,80.65,80.61,80.63,37800.0,59.1264,59.1484,59.119,59.1337,37800.0
2014-05-22 14:25:00,80.62,80.63,80.59,80.62,47700.0,59.1264,59.1337,59.1044,59.1264,47700.0
2014-05-22 14:30:00,80.62,80.62,80.59,80.6,21400.0,59.1264,59.1264,59.1044,59.1117,21400.0
2014-05-22 14:35:00,80.6,80.61,80.6,80.6,24300.0,59.1117,59.119,59.1117,59.1117,24300.0
2014-05-22 14:40:00,80.61,80.63,80.6,80.62,44900.0,59.119,59.1337,59.1117,59.1264,44900.0
2014-05-22 14:45:00,80.62,80.63,80.62,80.63,19100.0,59.1264,59.1337,59.1264,59.1337,19100.0
2014-05-22 14:50:00,80.62,80.65,80.59,80.64,84900.0,59.1264,59.1484,59.1044,59.141,84900.0
2014-05-22 14:55:00,80.64,80.65,80.61,80.61,25400.0,59.141,59.1484,59.119,59.119,25400.0
2014-05-22 15:00:00,80.62,80.64,80.61,80.64,48700.0,59.1264,59.141,59.119,59.141,48700.0
2014-05-22 15:05:00,80.63,80.64,80.58,80.58,32600.0,59.1337,59.141,59.097,59.097,32600.0
2014-05-22 15:10:00,80.58,80.59,80.54,80.58,27600.0,59.097,59.1044,59.0677,59.097,27600.0
2014-05-22 15:15:00,80.57,80.59,80.55,80.58,38300.0,59.0897,59.1044,59.075,59.097,38300.0
2014-05-22 15:20:00,80.58,80.59,80.56,80.59,42700.0,59.097,59.1044,59.0824,59.1044,42700.0
2014-05-22 15:25:00,80.58,80.61,80.58,80.59,89100.0,59.097,59.119,59.097,59.1044,89100.0
2014-05-22 15:30:00,80.59,80.61,80.59,80.6,53900.0,59.1044,59.119,59.1044,59.1117,53900.0
2014-05-22 15:35:00,80.6,80.64,80.6,80.64,72600.0,59.1117,59.141,59.1117,59.141,72600.0
2014-05-22 15:40:00,80.63,80.66,80.62,80.65,95200.0,59.1337,59.1557,59.1264,59.1484,95200.0
2014-05-22 15:45:00,80.65,80.66,80.58,80.61,153700.0,59.1484,59.1557,59.097,59.119,153700.0
2014-05-22 15:50:00,80.62,80.62,80.61,80.62,73100.0,59.1264,59.1264,59.119,59.1264,73100.0
2014-05-22 15:55:00,80.61,80.67,80.61,80.65,246300.0,59.119,59.163,59.119,59.1484,246300.0
2014-05-23 09:30:00,80.51,80.8,80.45,80.72,164200.0,59.0457,59.2584,59.0017,59.1997,164200.0
2014-05-23 09:35:00,80.72,80.8,80.62,80.79,50500.0,59.1997,59.2584,59.1264,59.251,50500.0
2014-05-23 09:40:00,80.79,80.81,80.75,80.8,75300.0,59.251,59.2657,59.2217,59.2584,75300.0
2014-05-23 09:45:00,80.81,80.81,80.73,80.8,52400.0,59.2657,59.2657,59.207,59.2584,52400.0
2014-05-23 09:50:00,80.81,80.85,80.76,80.77,56000.0,59.2657,59.295,59.229,59.2364,56000.0
2014-05-23 09:55:00,80.78,80.79,80.64,80.65,39200.0,59.2437,59.251,59.141,59.1484,39200.0
2014-05-23 10:00:00,80.67,80.7,80.62,80.65,61500.0,59.163,59.185,59.1264,59.1484,61500.0
2014-05-23 10:05:00,80.65,80.7,80.64,80.66,31700.0,59.1484,59.185,59.141,59.1557,31700.0
2014-05-23 10:10:00,80.68,80.7,80.64,80.65,48500.0,59.1704,59.185,59.141,59.1484,48500.0
2014-05-23 10:15:00,80.65,80.76,80.64,80.76,101200.0,59.1484,59.229,59.141,59.229,101200.0
2014-05-23 10:20:00,80.75,80.76,80.71,80.71,70200.0,59.2217,59.229,59.1924,59.1924,70200.0
2014-05-23 10:25:00,80.72,80.73,80.65,80.65,18100.0,59.1997,59.207,59.1484,59.1484,18100.0
2014-05-23 10:30:00,80.65,80.69,80.6,80.66,63800.0,59.1484,59.1777,59.1117,59.1557,63800.0
2014-05-23 10:35:00,80.67,80.69,80.65,80.68,19100.0,59.163,59.1777,59.1484,59.1704,19100.0
2014-05-23 10:40:00,80.68,80.7,80.63,80.66,46600.0,59.1704,59.185,59.1337,59.1557,46600.0
2014-05-23 10:45:00,80.67,80.67,80.61,80.61,24800.0,59.163,59.163,59.119,59.119,24800.0
2014-05-23 10:50:00,80.62,80.62,80.6,80.6,16600.0,59.1264,59.1264,59.1117,59.1117,16600.0
2014-05-23 10:55:00,80.59,80.65,80.58,80.59,42300.0,59.1044,59.1484,59.097,59.1044,42300.0
2014-05-23 11:00:00,80.6,80.6,80.55,80.56,14100.0,59.1117,59.1117,59.075,59.0824,14100.0
2014-05-23 11:05:00,80.55,80.61,80.55,80.6,37000.0,59.075,59.119,59.075,59.1117,37000.0
2014-05-23 11:10:00,80.61,80.63,80.57,80.58,29400.0,59.119,59.1337,59.0897,59.097,29400.0
2014-05-23 11:15:00,80.58,80.66,80.57,80.64,61300.0,59.097,59.1557,59.0897,59.141,61300.0
2014-05-23 11:20:00,80.65,80.66,80.63,80.66,30700.0,59.1484,59.1557,59.1337,59.1557,30700.0
2014-05-23 11:25:00,80.65,80.66,80.58,80.58,25500.0,59.1484,59.1557,59.097,59.097,25500.0
2014-05-23 11:30:00,80.57,80.68,80.57,80.68,45400.0,59.0897,59.1704,59.0897,59.1704,45400.0
2014-05-23 11:35:00,80.69,80.71,80.66,80.67,75000.0,59.1777,59.1924,59.1557,59.163,75000.0
2014-05-23 11:40:00,80.66,80.7,80.65,80.7,16100.0,59.1557,59.185,59.1484,59.185,16100.0
2014-05-23 11:45:00,80.69,80.7,80.62,80.63,12500.0,59.1777,59.185,59.1264,59.1337,12500.0
2014-05-23 11:50:00,80.63,80.63,80.59,80.62,26200.0,59.1337,59.1337,59.1044,59.1264,26200.0
2014-05-23 11:55:00,80.61,80.63,80.59,80.61,19200.0,59.119,59.1337,59.1044,59.119,19200.0
2014-05-23 12:00:00,80.6,80.64,80.58,80.63,30800.0,59.1117,59.141,59.097,59.1337,30800.0
2014-05-23 12:05:00,80.63,80.64,80.57,80.57,36000.0,59.1337,59.141,59.0897,59.0897,36000.0
2014-05-23 12:10:00,80.56,80.6,80.55,80.57,29300.0,59.0824,59.1117,59.075,59.0897,29300.0
2014-05-23 12:15:00,80.57,80.58,80.54,80.57,51800.0,59.0897,59.097,59.0677,59.0897,51800.0
2014-05-23 12:20:00,80.56,80.65,80.56,80.65,17200.0,59.0824,59.1484,59.0824,59.1484,17200.0
2014-05-23 12:25:00,80.65,80.68,80.62,80.66,49200.0,59.1484,59.1704,59.1264,59.1557,49200.0
2014-05-23 12:30:00,80.66,80.7,80.65,80.7,66000.0,59.1557,59.185,59.1484,59.185,66000.0
2014-05-23 12:35:00,80.69,80.71,80.63,80.64,76900.0,59.1777,59.1924,59.1337,59.141,76900.0
2014-05-23 12:40:00,80.64,80.66,80.61,80.63,33400.0,59.141,59.1557,59.119,59.1337,33400.0
2014-05-23 12:45:00,80.62,80.65,80.58,80.65,48900.0,59.1264,59.1484,59.097,59.1484,48900.0
2014-05-23 12:50:00,80.64,80.67,80.64,80.66,7000.0,59.141,59.163,59.141,59.1557,7000.0
2014-05-23 12:55:00,80.65,80.66,80.63,80.65,14500.0,59.1484,59.1557,59.1337,59.1484,14500.0
2014-05-23 13:00:00,80.64,80.64,80.61,80.64,9600.0,59.141,59.141,59.119,59.141,9600.0
2014-05-23 13:05:00,80.64,80.65,80.61,80.61,18000.0,59.141,59.1484,59.119,59.119,18000.0
2014-05-23 13:10:00,80.62,80.62,80.59,80.59,10000.0,59.1264,59.1264,59.1044,59.1044,10000.0
2014-05-23 13:15:00,80.58,80.59,80.56,80.57,23100.0,59.097,59.1044,59.0824,59.0897,23100.0
2014-05-23 13:20:00,80.56,80.58,80.55,80.57,22500.0,59.0824,59.097,59.075,59.0897,22500.0
2014-05-23 13:25:00,80.57,80.6,80.56,80.6,20500.0,59.0897,59.1117,59.0824,59.1117,20500.0
2014-05-23 13:30:00,80.6,80.6,80.58,80.58,9900.0,59.1117,59.1117,59.097,59.097,9900.0
2014-05-23 13:35:00,80.59,80.6,80.56,80.57,90300.0,59.1044,59.1117,59.0824,59.0897,90300.0
2014-05-23 13:40:00,80.57,80.6,80.57,80.59,38500.0,59.0897,59.1117,59.0897,59.1044,38500.0
2014-05-23 13:45:00,80.59,80.62,80.58,80.62,21300.0,59.1044,59.1264,59.097,59.1264,21300.0
2014-05-23 13:50:00,80.61,80.62,80.56,80.57,20300.0,59.119,59.1264,59.0824,59.0897,20300.0
2014-05-23 13:55:00,80.56,80.57,80.55,80.55,39500.0,59.0824,59.0897,59.075,59.075,39500.0
2014-05-23 14:00:00,80.56,80.56,80.5,80.51,54100.0,59.0824,59.0824,59.0384,59.0457,54100.0
2014-05-23 14:05:00,80.5,80.5,80.45,80.48,56300.0,59.0384,59.0384,59.0017,59.0237,56300.0
2014-05-23 14:10:00,80.47,80.54,80.47,80.53,25700.0,59.0164,59.0677,59.0164,59.0604,25700.0
2014-05-23 14:15:00,80.53,80.55,80.47,80.51,47200.0,59.0604,59.075,59.0164,59.0457,47200.0
2014-05-23 14:20:00,80.52,80.58,80.52,80.58,26500.0,59.053,59.097,59.053,59.097,26500.0
2014-05-23 14:25:00,80.58,80.6,80.52,80.54,51000.0,59.097,59.1117,59.053,59.0677,51000.0
2014-05-23 14:30:00,80.54,80.57,80.5,80.5,27500.0,59.0677,59.0897,59.0384,59.0384,27500.0
2014-05-23 14:35:00,80.5,80.52,80.46,80.5,38100.0,59.0384,59.053,59.009,59.0384,38100.0
2014-05-23 14:40:00,80.5,80.51,80.46,80.47,15400.0,59.0384,59.0457,59.009,59.0164,15400.0
2014-05-23 14:45:00,80.46,80.47,80.4,80.4,57400.0,59.009,59.0164,58.965,58.965,57400.0
2014-05-23 14:50:00,80.4,80.42,80.4,80.42,40100.0,58.965,58.9797,58.965,58.9797,40100.0
2014-05-23 14:55:00,80.42,80.51,80.42,80.51,60000.0,58.9797,59.0457,58.9797,59.0457,60000.0
2014-05-23 15:00:00,80.5,80.53,80.45,80.48,66900.0,59.0384,59.0604,59.0017,59.0237,66900.0
2014-05-23 15:05:00,80.48,80.48,80.43,80.43,35800.0,59.0237,59.0237,58.987,58.987,35800.0
2014-05-23 15:10:00,80.43,80.47,80.41,80.47,67800.0,58.987,59.0164,58.9723,59.0164,67800.0
2014-05-23 15:15:00,80.48,80.53,80.46,80.53,36900.0,59.0237,59.0604,59.009,59.0604,36900.0
2014-05-23 15:20:00,80.52,80.57,80.49,80.52,45900.0,59.053,59.0897,59.031,59.053,45900.0
2014-05-23 15:25:00,80.52,80.53,80.47,80.48,90700.0,59.053,59.0604,59.0164,59.0237,90700.0
2014-05-23 15:30:00,80.48,80.5,80.45,80.46,44700.0,59.0237,59.0384,59.0017,59.009,44700.0
2014-05-23 15:35:00,80.46,80.49,80.45,80.48,21500.0,59.009,59.031,59.0017,59.0237,21500.0
2014-05-23 15:40:00,80.49,80.52,80.48,80.51,45000.0,59.031,59.053,59.0237,59.0457,45000.0
2014-05-23 15:45:00,80.51,80.56,80.48,80.56,81400.0,59.0457,59.0824,59.0237,59.0824,81400.0
2014-05-23 15:50:00,80.57,80.57,80.55,80.57,73100.0,59.0897,59.0897,59.075,59.0897,73100.0
2014-05-23 15:55:00,80.57,80.58,80.51,80.52,137700.0,59.0897,59.097,59.0457,59.053,137700.0
2014-05-27 09:30:00,80.55,80.58,80.22,80.22,299400.0,59.075,59.097,58.833,58.833,299400.0
2014-05-27 09:35:00,80.22,80.26,80.14,80.18,119900.0,58.833,58.8623,58.7743,58.8037,119900.0
2014-05-27 09:40:00,80.17,80.31,80.17,80.25,80900.0,58.7963,58.899,58.7963,58.855,80900.0
2014-05-27 09:45:00,80.25,80.34,80.25,80.29,124400.0,58.855,58.921,58.855,58.8843,124400.0
2014-05-27 09:50:00,80.28,80.44,80.28,80.43,88900.0,58.877,58.9943,58.877,58.987,88900.0
2014-05-27 09:55:00,80.44,80.48,80.38,80.42,25200.0,58.9943,59.0237,58.9503,58.9797,25200.0
2014-05-27 10:00:00,80.42,80.52,80.41,80.46,43900.0,58.9797,59.053,58.9723,59.009,43900.0
2014-05-27 10:05:00,80.47,80.48,80.38,80.38,57400.0,59.0164,59.0237,58.9503,58.9503,57400.0
2014-05-27 10:10:00,80.38,80.38,80.26,80.28,53300.0,58.9503,58.9503,58.8623,58.877,53300.0
2014-05-27 10:15:00,80.27,80.34,80.25,80.34,61200.0,58.8697,58.921,58.855,58.921,61200.0
2014-05-27 10:20:00,80.35,80.41,80.33,80.4,74800.0,58.9283,58.9723,58.9137,58.965,74800.0
2014-05-27 10:25:00,80.4,80.44,80.35,80.44,41700.0,58.965,58.9943,58.9283,58.9943,41700.0
2014-05-27 10:30:00,80.43,80.45,80.4,80.44,30700.0,58.987,59.0017,58.965,58.9943,30700.0
2014-05-27 10:35:00,80.44,80.49,80.41,80.46,54400.0,58.9943,59.031,58.9723,59.009,54400.0
2014-05-27 10:40:00,80.46,80.48,80.43,80.44,34900.0,59.009,59.0237,58.987,58.9943,34900.0
2014-05-27 10:45:00,80.44,80.45,80.35,80.35,41300.0,58.9943,59.0017,58.9283,58.9283,41300.0
2014-05-27 10:50:00,80.36,80.37,80.34,80.34,31400.0,58.9357,58.943,58.921,58.921,31400.0
2014-05-27 10:55:00,80.34,80.41,80.34,80.4,33300.0,58.921,58.9723,58.921,58.965,33300.0
2014-05-27 11:00:00,80.4,80.44,80.39,80.39,49800.0,58.965,58.9943,58.9577,58.9577,49800.0
2014-05-27 11:05:00,80.39,80.4,80.32,80.32,34100.0,58.9577,58.965,58.9063,58.9063,34100.0
2014-05-27 11:10:00,80.32,80.33,80.28,80.33,39800.0,58.9063,58.9137,58.877,58.9137,39800.0
2014-05-27 11:15:00,80.32,80.34,80.31,80.33,47000.0,58.9063,58.921,58.899,58.9137,47000.0
2014-05-27 11:20:00,80.32,80.33,80.26,80.27,77900.0,58.9063,58.9137,58.8623,58.8697,77900.0
2014-05-27 11:25:00,80.27,80.3,80.23,80.3,71300.0,58.8697,58.8917,58.8403,58.8917,71300.0
2014-05-27 11:30:00,80.3,80.31,80.26,80.28,38400.0,58.8917,58.899,58.8623,58.877,38400.0
2014-05-27 11:35:00,80.28,80.34,80.28,80.32,40800.0,58.877,58.921,58.877,58.9063,40800.0
2014-05-27 11:40:00,80.33,80.33,80.29,80.31,25800.0,58.9137,58.9137,58.8843,58.899,25800.0
2014-05-27 11:45:00,80.31,80.34,80.28,80.31,62000.0,58.899,58.921,58.877,58.899,62000.0
2014-05-27 11:50:00,80.32,80.34,80.28,80.34,28900.0,58.9063,58.921,58.877,58.921,28900.0
2014-05-27 11:55:00,80.34,80.35,80.33,80.33,40800.0,58.921,58.9283,58.9137,58.9137,40800.0
2014-05-27 12:00:00,80.33,80.33,80.29,80.33,150700.0,58.9137,58.9137,58.8843,58.9137,150700.0
2014-05-27 12:05:00,80.33,80.35,80.3,80.3,131500.0,58.9137,58.9283,58.8917,58.8917,131500.0
2014-05-27 12:10:00,80.3,80.36,80.3,80.33,20300.0,58.8917,58.9357,58.8917,58.9137,20300.0
2014-05-27 12:15:00,80.33,80.33,80.3,80.31,20700.0,58.9137,58.9137,58.8917,58.899,20700.0
2014-05-27 12:20:00,80.31,80.32,80.28,80.28,28500.0,58.899,58.9063,58.877,58.877,28500.0
2014-05-27 12:25:00,80.29,80.29,80.22,80.26,51000.0,58.8843,58.8843,58.833,58.8623,51000.0
2014-05-27 12:30:00,80.26,80.3,80.26,80.29,49100.0,58.8623,58.8917,58.8623,58.8843,49100.0
2014-05-27 12:35:00,80.3,80.33,80.29,80.3,44200.0,58.8917,58.9137,58.8843,58.8917,44200.0
2014-05-27 12:40:00,80.3,80.31,80.29,80.29,16400.0,58.8917,58.899,58.8843,58.8843,16400.0
2014-05-27 12:45:00,80.29,80.33,80.29,80.33,16000.0,58.8843,58.9137,58.8843,58.9137,16000.0
2014-05-27 12:50:00,80.33,80.34,80.26,80.26,32000.0,58.9137,58.921,58.8623,58.8623,32000.0
2014-05-27 12:55:00,80.27,80.29,80.27,80.27,19600.0,58.8697,58.8843,58.8697,58.8697,19600.0
2014-05-27 13:00:00,80.28,80.34,80.26,80.34,19700.0,58.877,58.921,58.8623,58.921,19700.0
2014-05-27 13:05:00,80.34,80.35,80.3,80.3,18800.0,58.921,58.9283,58.8917,58.8917,18800.0
2014-05-27 13:10:00,80.29,80.31,80.27,80.3,16600.0,58.8843,58.899,58.8697,58.8917,16600.0
2014-05-27 13:15:00,80.31,80.31,80.3,80.3,21200.0,58.899,58.899,58.8917,58.8917,21200.0
2014-05-27 13:20:00,80.31,80.31,80.3,80.31,20700.0,58.899,58.899,58.8917,58.899,20700.0
2014-05-27 13:25:00,80.31,80.31,80.28,80.29,21100.0,58.899,58.899,58.877,58.8843,21100.0
2014-05-27 13:30:00,80.29,80.31,80.26,80.3,40300.0,58.8843,58.899,58.8623,58.8917,40300.0
2014-05-27 13:35:00,80.31,80.32,80.3,80.31,42600.0,58.899,58.9063,58.8917,58.899,42600.0
2014-05-27 13:40:00,80.31,80.34,80.3,80.3,67200.0,58.899,58.921,58.8917,58.8917,67200.0
2014-05-27 13:45:00,80.31,80.32,80.29,80.31,44600.0,58.899,58.9063,58.8843,58.899,44600.0
2014-05-27 13:50:00,80.31,80.31,80.28,80.31,25800.0,58.899,58.899,58.877,58.899,25800.0
2014-05-27 13:55:00,80.31,80.32,80.3,80.31,13300.0,58.899,58.9063,58.8917,58.899,13300.0
2014-05-27 14:00:00,80.31,80.32,80.29,80.29,21800.0,58.899,58.9063,58.8843,58.8843,21800.0
2014-05-27 14:05:00,80.29,80.3,80.28,80.29,17500.0,58.8843,58.8917,58.877,58.8843,17500.0
2014-05-27 14:10:00,80.29,80.31,80.28,80.31,20800.0,58.8843,58.899,58.877,58.899,20800.0
2014-05-27 14:15:00,80.3,80.31,80.29,80.31,16800.0,58.8917,58.899,58.8843,58.899,16800.0
2014-05-27 14:20:00,80.3,80.32,80.26,80.28,69500.0,58.8917,58.9063,58.8623,58.877,69500.0
2014-05-27 14:25:00,80.28,80.3,80.26,80.26,28000.0,58.877,58.8917,58.8623,58.8623,28000.0
2014-05-27 14:30:00,80.26,80.27,80.22,80.26,42800.0,58.8623,58.8697,58.833,58.8623,42800.0
2014-05-27 14:35:00,80.27,80.28,80.16,80.17,113600.0,58.8697,58.877,58.789,58.7963,113600.0
2014-05-27 14:40:00,80.17,80.2,80.17,80.19,36900.0,58.7963,58.8183,58.7963,58.811,36900.0
2014-05-27 14:45:00,80.19,80.2,80.16,80.17,48000.0,58.811,58.8183,58.789,58.7963,48000.0
2014-05-27 14:50:00,80.17,80.17,80.13,80.14,73000.0,58.7963,58.7963,58.767,58.7743,73000.0
2014-05-27 14:55:00,80.14,80.16,80.12,80.14,67100.0,58.7743,58.789,58.7597,58.7743,67100.0
2014-05-27 15:00:00,80.14,80.2,80.13,80.15,110600.0,58.7743,58.8183,58.767,58.7817,110600.0
2014-05-27 15:05:00,80.15,80.17,80.14,80.15,61200.0,58.7817,58.7963,58.7743,58.7817,61200.0
2014-05-27 15:10:00,80.15,80.15,80.13,80.14,43900.0,58.7817,58.7817,58.767,58.7743,43900.0
2014-05-27 15:15:00,80.15,80.19,80.14,80.16,44500.0,58.7817,58.811,58.7743,58.789,44500.0
2014-05-27 15:20:00,80.15,80.16,80.1,80.12,89300.0,58.7817,58.789,58.745,58.7597,89300.0
2014-05-27 15:25:00,80.13,80.16,80.12,80.15,38600.0,58.767,58.789,58.7597,58.7817,38600.0
2014-05-27 15:30:00,80.14,80.17,80.12,80.17,53900.0,58.7743,58.7963,58.7597,58.7963,53900.0
2014-05-27 15:35:00,80.16,80.19,80.14,80.16,48800.0,58.789,58.811,58.7743,58.789,48800.0
2014-05-27 15:40:00,80.16,80.18,80.14,80.15,82500.0,58.789,58.8037,58.7743,58.7817,82500.0
2014-05-27 15:45:00,80.15,80.15,80.11,80.11,109500.0,58.7817,58.7817,58.7523,58.7523,109500.0
2014-05-27 15:50:00,80.11,80.12,80.06,80.08,178200.0,58.7523,58.7597,58.7157,58.7303,178200.0
2014-05-27 15:55:00,80.08,80.11,80.05,80.08,458900.0,58.7303,58.7523,58.7083,58.7303,458900.0
2014-05-28 09:30:00,80.03,80.28,80.02,80.25,207800.0,58.6937,58.877,58.6863,58.855,207800.0
2014-05-28 09:35:00,80.24,80.26,80.04,80.06,82200.0,58.8477,58.8623,58.701,58.7157,82200.0
2014-05-28 09:40:00,80.06,80.1,80.02,80.06,83400.0,58.7157,58.745,58.6863,58.7157,83400.0
2014-05-28 09:45:00,80.06,80.16,80.04,80.12,78100.0,58.7157,58.789,58.701,58.7597,78100.0
2014-05-28 09:50:00,80.13,80.26,80.13,80.19,89900.0,58.767,58.8623,58.767,58.811,89900.0
2014-05-28 09:55:00,80.18,80.26,80.07,80.13,78200.0,58.8037,58.8623,58.723,58.767,78200.0
2014-05-28 10:00:00,80.1,80.13,80.05,80.1,53100.0,58.745,58.767,58.7083,58.745,53100.0
2014-05-28 10:05:00,80.1,80.19,80.09,80.1,40200.0,58.745,58.811,58.7377,58.745,40200.0
2014-05-28 10:10:00,80.1,80.1,80.02,80.05,60700.0,58.745,58.745,58.6863,58.7083,60700.0
2014-05-28 10:15:00,80.04,80.07,80.03,80.07,50200.0,58.701,58.723,58.6937,58.723,50200.0
2014-05-28 10:20:00,80.06,80.09,80.06,80.08,71000.0,58.7157,58.7377,58.7157,58.7303,71000.0
2014-05-28 10:25:00,80.08,80.1,80.06,80.09,41100.0,58.7303,58.745,58.7157,58.7377,41100.0
2014-05-28 10:30:00,80.09,80.1,80.05,80.07,68200.0,58.7377,58.745,58.7083,58.723,68200.0
2014-05-28 10:35:00,80.07,80.11,80.05,80.11,66100.0,58.723,58.7523,58.7083,58.7523,66100.0
2014-05-28 10:40:00,80.11,80.12,80.09,80.09,48600.0,58.7523,58.7597,58.7377,58.7377,48600.0
2014-05-28 10:45:00,80.1,80.11,80.05,80.06,52600.0,58.745,58.7523,58.7083,58.7157,52600.0
2014-05-28 10:50:00,80.06,80.11,80.06,80.1,30000.0,58.7157,58.7523,58.7157,58.745,30000.0
2014-05-28 10:55:00,80.11,80.11,80.06,80.07,49300.0,58.7523,58.7523,58.7157,58.723,49300.0
2014-05-28 11:00:00,80.08,80.1,80.04,80.05,82200.0,58.7303,58.745,58.701,58.7083,82200.0
2014-05-28 11:05:00,80.05,80.13,80.05,80.11,55500.0,58.7083,58.767,58.7083,58.7523,55500.0
2014-05-28 11:10:00,80.11,80.15,80.1,80.14,45200.0,58.7523,58.7817,58.745,58.7743,45200.0
2014-05-28 11:15:00,80.14,80.14,80.1,80.1,25700.0,58.7743,58.7743,58.745,58.745,25700.0
2014-05-28 11:20:00,80.1,80.11,80.08,80.09,80200.0,58.745,58.7523,58.7303,58.7377,80200.0
2014-05-28 11:25:00,80.1,80.1,80.08,80.08,25900.0,58.745,58.745,58.7303,58.7303,25900.0
2014-05-28 11:30:00,80.09,80.11,80.07,80.09,36100.0,58.7377,58.7523,58.723,58.7377,36100.0
2014-05-28 11:35:00,80.09,80.18,80.08,80.17,44600.0,58.7377,58.8037,58.7303,58.7963,44600.0
2014-05-28 11:40:00,80.17,80.17,80.1,80.14,38300.0,58.7963,58.7963,58.745,58.7743,38300.0
2014-05-28 11:45:00,80.14,80.17,80.13,80.15,25900.0,58.7743,58.7963,58.767,58.7817,25900.0
2014-05-28 11:50:00,80.15,80.19,80.15,80.17,18300.0,58.7817,58.811,58.7817,58.7963,18300.0
2014-05-28 11:55:00,80.17,80.18,80.16,80.18,27700.0,58.7963,58.8037,58.789,58.8037,27700.0
2014-05-28 12:00:00,80.18,80.2,80.09,80.11,79100.0,58.8037,58.8183,58.7377,58.7523,79100.0
2014-05-28 12:05:00,80.12,80.19,80.12,80.19,22800.0,58.7597,58.811,58.7597,58.811,22800.0
2014-05-28 12:10:00,80.18,80.19,80.17,80.19,35000.0,58.8037,58.811,58.7963,58.811,35000.0
2014-05-28 12:15:00,80.18,80.19,80.13,80.15,41200.0,58.8037,58.811,58.767,58.7817,41200.0
2014-05-28 12:20:00,80.16,80.18,80.14,80.18,29200.0,58.789,58.8037,58.7743,58.8037,29200.0
2014-05-28 12:25:00,80.17,80.22,80.17,80.19,30000.0,58.7963,58.833,58.7963,58.811,30000.0
2014-05-28 12:30:00,80.2,80.22,80.18,80.22,13800.0,58.8183,58.833,58.8037,58.833,13800.0
2014-05-28 12:35:00,80.21,80.22,80.2,80.21,22100.0,58.8257,58.833,58.8183,58.8257,22100.0
2014-05-28 12:40:00,80.2,80.22,80.19,80.22,26800.0,58.8183,58.833,58.811,58.833,26800.0
2014-05-28 12:45:00,80.22,80.24,80.21,80.23,11000.0,58.833,58.8477,58.8257,58.8403,11000.0
2014-05-28 12:50:00,80.23,80.25,80.19,80.19,26300.0,58.8403,58.855,58.811,58.811,26300.0
2014-05-28 12:55:00,80.2,80.2,80.17,80.18,27100.0,58.8183,58.8183,58.7963,58.8037,27100.0
2014-05-28 13:00:00,80.18,80.19,80.17,80.17,16600.0,58.8037,58.811,58.7963,58.7963,16600.0
2014-05-28 13:05:00,80.17,80.19,80.17,80.18,12500.0,58.7963,58.811,58.7963,58.8037,12500.0
2014-05-28 13:10:00,80.18,80.18,80.17,80.17,9400.0,58.8037,58.8037,58.7963,58.7963,9400.0
2014-05-28 13:15:00,80.18,80.2,80.18,80.2,13700.0,58.8037,58.8183,58.8037,58.8183,13700.0
2014-05-28 13:20:00,80.19,80.2,80.17,80.17,24200.0,58.811,58.8183,58.7963,58.7963,24200.0
2014-05-28 13:25:00,80.18,80.19,80.17,80.18,14400.0,58.8037,58.811,58.7963,58.8037,14400.0
2014-05-28 13:30:00,80.19,80.23,80.19,80.23,17900.0,58.811,58.8403,58.811,58.8403,17900.0
2014-05-28 13:35:00,80.23,80.24,80.22,80.24,20900.0,58.8403,58.8477,58.833,58.8477,20900.0
2014-05-28 13:40:00,80.25,80.27,80.24,80.27,14900.0,58.855,58.8697,58.8477,58.8697,14900.0
2014-05-28 13:45:00,80.27,80.27,80.21,80.22,28600.0,58.8697,58.8697,58.8257,58.833,28600.0
2014-05-28 13:50:00,80.22,80.26,80.21,80.25,20300.0,58.833,58.8623,58.8257,58.855,20300.0
2014-05-28 13:55:00,80.24,80.27,80.23,80.26,31800.0,58.8477,58.8697,58.8403,58.8623,31800.0
2014-05-28 14:00:00,80.26,80.28,80.24,80.24,26900.0,58.8623,58.877,58.8477,58.8477,26900.0
2014-05-28 14:05:00,80.25,80.25,80.21,80.21,25300.0,58.855,58.855,58.8257,58.8257,25300.0
2014-05-28 14:10:00,80.2,80.21,80.19,80.19,14000.0,58.8183,58.8257,58.811,58.811,14000.0
2014-05-28 14:15:00,80.19,80.2,80.17,80.19,28800.0,58.811,58.8183,58.7963,58.811,28800.0
2014-05-28 14:20:00,80.19,80.23,80.19,80.22,34900.0,58.811,58.8403,58.811,58.833,34900.0
2014-05-28 14:25:00,80.22,80.22,80.17,80.17,20900.0,58.833,58.833,58.7963,58.7963,20900.0
2014-05-28 14:30:00,80.18,80.2,80.15,80.2,21300.0,58.8037,58.8183,58.7817,58.8183,21300.0
2014-05-28 14:35:00,80.2,80.22,80.19,80.21,17800.0,58.8183,58.833,58.811,58.8257,17800.0
2014-05-28 14:40:00,80.22,80.22,80.17,80.19,22300.0,58.833,58.833,58.7963,58.811,22300.0
2014-05-28 14:45:00,80.19,80.19,80.16,80.17,20600.0,58.811,58.811,58.789,58.7963,20600.0
2014-05-28 14:50:00,80.17,80.21,80.16,80.21,15600.0,58.7963,58.8257,58.789,58.8257,15600.0
2014-05-28 14:55:00,80.21,80.22,80.2,80.22,15200.0,58.8257,58.833,58.8183,58.833,15200.0
2014-05-28 15:00:00,80.21,80.25,80.2,80.2,43200.0,58.8257,58.855,58.8183,58.8183,43200.0
2014-05-28 15:05:00,80.2,80.21,80.19,80.2,19900.0,58.8183,58.8257,58.811,58.8183,19900.0
2014-05-28 15:10:00,80.21,80.23,80.2,80.22,12000.0,58.8257,58.8403,58.8183,58.833,12000.0
2014-05-28 15:15:00,80.23,80.24,80.2,80.2,23500.0,58.8403,58.8477,58.8183,58.8183,23500.0
2014-05-28 15:20:00,80.2,80.22,80.2,80.2,24700.0,58.8183,58.833,58.8183,58.8183,24700.0
2014-05-28 15:25:00,80.21,80.21,80.18,80.19,41800.0,58.8257,58.8257,58.8037,58.811,41800.0
2014-05-28 15:30:00,80.2,80.22,80.2,80.21,29800.0,58.8183,58.833,58.8183,58.8257,29800.0
2014-05-28 15:35:00,80.21,80.21,80.15,80.16,45300.0,58.8257,58.8257,58.7817,58.789,45300.0
2014-05-28 15:40:00,80.15,80.17,80.14,80.14,44600.0,58.7817,58.7963,58.7743,58.7743,44600.0
2014-05-28 15:45:00,80.15,80.17,80.14,80.14,60700.0,58.7817,58.7963,58.7743,58.7743,60700.0
2014-05-28 15:50:00,80.15,80.15,80.1,80.11,71800.0,58.7817,58.7817,58.745,58.7523,71800.0
2014-05-28 15:55:00,80.11,80.15,80.08,80.09,170000.0,58.7523,58.7817,58.7303,58.7377,170000.0
2014-05-29 09:30:00,80.1,80.23,80.08,80.19,158600.0,58.745,58.8403,58.7303,58.811,158600.0
2014-05-29 09:35:00,80.2,80.22,80.12,80.19,60400.0,58.8183,58.833,58.7597,58.811,60400.0
2014-05-29 09:40:00,80.2,80.3,80.13,80.25,80100.0,58.8183,58.8917,58.767,58.855,80100.0
2014-05-29 09:45:00,80.25,80.34,80.25,80.34,42500.0,58.855,58.921,58.855,58.921,42500.0
2014-05-29 09:50:00,80.34,80.4,80.27,80.28,53600.0,58.921,58.965,58.8697,58.877,53600.0
2014-05-29 09:55:00,80.28,80.3,80.25,80.26,36100.0,58.877,58.8917,58.855,58.8623,36100.0
2014-05-29 10:00:00,80.25,80.3,80.23,80.25,29700.0,58.855,58.8917,58.8403,58.855,29700.0
2014-05-29 10:05:00,80.26,80.29,80.24,80.25,35600.0,58.8623,58.8843,58.8477,58.855,35600.0
2014-05-29 10:10:00,80.26,80.27,80.22,80.24,38000.0,58.8623,58.8697,58.833,58.8477,38000.0
2014-05-29 10:15:00,80.24,80.24,80.14,80.18,82100.0,58.8477,58.8477,58.7743,58.8037,82100.0
2014-05-29 10:20:00,80.17,80.23,80.17,80.22,23800.0,58.7963,58.8403,58.7963,58.833,23800.0
2014-05-29 10:25:00,80.22,80.25,80.2,80.22,33800.0,58.833,58.855,58.8183,58.833,33800.0
2014-05-29 10:30:00,80.22,80.25,80.19,80.23,28600.0,58.833,58.855,58.811,58.8403,28600.0
2014-05-29 10:35:00,80.23,80.24,80.19,80.2,37400.0,58.8403,58.8477,58.811,58.8183,37400.0
2014-05-29 10:40:00,80.19,80.22,80.17,80.22,15300.0,58.811,58.833,58.7963,58.833,15300.0
2014-05-29 10:45:00,80.21,80.24,80.21,80.22,16700.0,58.8257,58.8477,58.8257,58.833,16700.0
2014-05-29 10:50:00,80.22,80.25,80.2,80.22,26000.0,58.833,58.855,58.8183,58.833,26000.0
2014-05-29 10:55:00,80.22,80.22,80.16,80.16,26600.0,58.833,58.833,58.789,58.789,26600.0
2014-05-29 11:00:00,80.16,80.17,80.14,80.16,22200.0,58.789,58.7963,58.7743,58.789,22200.0
2014-05-29 11:05:00,80.16,80.2,80.15,80.2,38500.0,58.789,58.8183,58.7817,58.8183,38500.0
2014-05-29 11:10:00,80.2,80.2,80.17,80.19,23100.0,58.8183,58.8183,58.7963,58.811,23100.0
2014-05-29 11:15:00,80.19,80.2,80.17,80.19,11000.0,58.811,58.8183,58.7963,58.811,11000.0
2014-05-29 11:20:00,80.2,80.2,80.16,80.16,21800.0,58.8183,58.8183,58.789,58.789,21800.0
2014-05-29 11:25:00,80.16,80.19,80.16,80.16,9700.0,58.789,58.811,58.789,58.789,9700.0
2014-05-29 11:30:00,80.17,80.2,80.16,80.18,15800.0,58.7963,58.8183,58.789,58.8037,15800.0
2014-05-29 11:35:00,80.17,80.2,80.16,80.16,32800.0,58.7963,58.8183,58.789,58.789,32800.0
2014-05-29 11:40:00,80.16,80.22,80.15,80.19,24600.0,58.789,58.833,58.7817,58.811,24600.0
2014-05-29 11:45:00,80.19,80.2,80.17,80.19,20200.0,58.811,58.8183,58.7963,58.811,20200.0
2014-05-29 11:50:00,80.19,80.22,80.18,80.21,11700.0,58.811,58.833,58.8037,58.8257,11700.0
2014-05-29 11:55:00,80.21,80.22,80.2,80.21,14100.0,58.8257,58.833,58.8183,58.8257,14100.0
2014-05-29 12:00:00,80.2,80.25,80.2,80.24,68200.0,58.8183,58.855,58.8183,58.8477,68200.0
2014-05-29 12:05:00,80.24,80.28,80.19,80.26,78400.0,58.8477,58.877,58.811,58.8623,78400.0
2014-05-29 12:10:00,80.27,80.31,80.27,80.3,46900.0,58.8697,58.899,58.8697,58.8917,46900.0
2014-05-29 12:15:00,80.3,80.31,80.29,80.3,18800.0,58.8917,58.899,58.8843,58.8917,18800.0
2014-05-29 12:20:00,80.3,80.31,80.29,80.3,27400.0,58.8917,58.899,58.8843,58.8917,27400.0
2014-05-29 12:25:00,80.31,80.37,80.3,80.35,25000.0,58.899,58.943,58.8917,58.9283,25000.0
2014-05-29 12:30:00,80.35,80.36,80.31,80.34,14800.0,58.9283,58.9357,58.899,58.921,14800.0
2014-05-29 12:35:00,80.34,80.35,80.32,80.33,8500.0,58.921,58.9283,58.9063,58.9137,8500.0
2014-05-29 12:40:00,80.33,80.35,80.32,80.35,31500.0,58.9137,58.9283,58.9063,58.9283,31500.0
2014-05-29 12:45:00,80.36,80.36,80.34,80.35,17800.0,58.9357,58.9357,58.921,58.9283,17800.0
2014-05-29 12:50:00,80.35,80.36,80.32,80.34,10400.0,58.9283,58.9357,58.9063,58.921,10400.0
2014-05-29 12:55:00,80.34,80.34,80.3,80.31,15200.0,58.921,58.921,58.8917,58.899,15200.0
2014-05-29 13:00:00,80.3,80.33,80.27,80.27,20600.0,58.8917,58.9137,58.8697,58.8697,20600.0
2014-05-29 13:05:00,80.28,80.28,80.23,80.24,44400.0,58.877,58.877,58.8403,58.8477,44400.0
2014-05-29 13:10:00,80.25,80.31,80.24,80.31,12700.0,58.855,58.899,58.8477,58.899,12700.0
2014-05-29 13:15:00,80.31,80.35,80.3,80.33,38600.0,58.899,58.9283,58.8917,58.9137,38600.0
2014-05-29 13:20:00,80.33,80.35,80.32,80.34,23600.0,58.9137,58.9283,58.9063,58.921,23600.0
2014-05-29 13:25:00,80.34,80.36,80.33,80.36,15000.0,58.921,58.9357,58.9137,58.9357,15000.0
2014-05-29 13:30:00,80.35,80.37,80.32,80.32,16200.0,58.9283,58.943,58.9063,58.9063,16200.0
2014-05-29 13:35:00,80.32,80.35,80.31,80.32,14700.0,58.9063,58.9283,58.899,58.9063,14700.0
2014-05-29 13:40:00,80.32,80.35,80.32,80.34,6600.0,58.9063,58.9283,58.9063,58.921,6600.0
2014-05-29 13:45:00,80.35,80.36,80.31,80.32,20500.0,58.9283,58.9357,58.899,58.9063,20500.0
2014-05-29 13:50:00,80.31,80.35,80.31,80.34,9200.0,58.899,58.9283,58.899,58.921,9200.0
2014-05-29 13:55:00,80.35,80.37,80.33,80.35,46700.0,58.9283,58.943,58.9137,58.9283,46700.0
2014-05-29 14:00:00,80.35,80.36,80.34,80.35,15000.0,58.9283,58.9357,58.921,58.9283,15000.0
2014-05-29 14:05:00,80.35,80.38,80.34,80.34,22600.0,58.9283,58.9503,58.921,58.921,22600.0
2014-05-29 14:10:00,80.34,80.38,80.34,80.38,20500.0,58.921,58.9503,58.921,58.9503,20500.0
2014-05-29 14:15:00,80.38,80.38,80.33,80.34,36000.0,58.9503,58.9503,58.9137,58.921,36000.0
2014-05-29 14:20:00,80.34,80.36,80.33,80.36,23300.0,58.921,58.9357,58.9137,58.9357,23300.0
2014-05-29 14:25:00,80.36,80.37,80.33,80.35,24800.0,58.9357,58.943,58.9137,58.9283,24800.0
2014-05-29 14:30:00,80.36,80.36,80.32,80.33,40900.0,58.9357,58.9357,58.9063,58.9137,40900.0
2014-05-29 14:35:00,80.34,80.39,80.33,80.36,82300.0,58.921,58.9577,58.9137,58.9357,82300.0
2014-05-29 14:40:00,80.37,80.38,80.35,80.37,55300.0,58.943,58.9503,58.9283,58.943,55300.0
2014-05-29 14:45:00,80.37,80.39,80.3,80.32,69900.0,58.943,58.9577,58.8917,58.9063,69900.0
2014-05-29 14:50:00,80.32,80.36,80.3,80.31,49200.0,58.9063,58.9357,58.8917,58.899,49200.0
2014-05-29 14:55:00,80.31,80.34,80.31,80.34,56900.0,58.899,58.921,58.899,58.921,56900.0
2014-05-29 15:00:00,80.33,80.36,80.32,80.34,70300.0,58.9137,58.9357,58.9063,58.921,70300.0
2014-05-29 15:05:00,80.33,80.35,80.3,80.33,29300.0,58.9137,58.9283,58.8917,58.9137,29300.0
2014-05-29 15:10:00,80.34,80.34,80.3,80.31,34600.0,58.921,58.921,58.8917,58.899,34600.0
2014-05-29 15:15:00,80.32,80.36,80.29,80.3,88800.0,58.9063,58.9357,58.8843,58.8917,88800.0
2014-05-29 15:20:00,80.3,80.35,80.3,80.34,27100.0,58.8917,58.9283,58.8917,58.921,27100.0
2014-05-29 15:25:00,80.34,80.38,80.31,80.36,93300.0,58.921,58.9503,58.899,58.9357,93300.0
2014-05-29 15:30:00,80.36,80.38,80.32,80.33,76000.0,58.9357,58.9503,58.9063,58.9137,76000.0
2014-05-29 15:35:00,80.33,80.38,80.33,80.37,32900.0,58.9137,58.9503,58.9137,58.943,32900.0
2014-05-29 15:40:00,80.37,80.37,80.31,80.32,69400.0,58.943,58.943,58.899,58.9063,69400.0
2014-05-29 15:45:00,80.32,80.34,80.31,80.33,73500.0,58.9063,58.921,58.899,58.9137,73500.0
2014-05-29 15:50:00,80.34,80.37,80.32,80.36,123200.0,58.921,58.943,58.9063,58.9357,123200.0
2014-05-29 15:55:00,80.36,80.4,80.35,80.4,287400.0,58.9357,58.965,58.9283,58.965,287400.0
2014-05-30 09:30:00,80.25,80.42,80.22,80.3,163600.0,58.855,58.9797,58.833,58.8917,163600.0
2014-05-30 09:35:00,80.29,80.4,80.22,80.26,84400.0,58.8843,58.965,58.833,58.8623,84400.0
2014-05-30 09:40:00,80.23,80.42,80.17,80.42,62400.0,58.8403,58.9797,58.7963,58.9797,62400.0
2014-05-30 09:45:00,80.39,80.42,80.34,80.37,48000.0,58.9577,58.9797,58.921,58.943,48000.0
2014-05-30 09:50:00,80.37,80.41,80.33,80.41,60200.0,58.943,58.9723,58.9137,58.9723,60200.0
2014-05-30 09:55:00,80.42,80.46,80.36,80.42,130400.0,58.9797,59.009,58.9357,58.9797,130400.0
2014-05-30 10:00:00,80.42,80.44,80.37,80.42,32200.0,58.9797,58.9943,58.943,58.9797,32200.0
2014-05-30 10:05:00,80.42,80.43,80.38,80.4,64100.0,58.9797,58.987,58.9503,58.965,64100.0
2014-05-30 10:10:00,80.4,80.47,80.4,80.42,94000.0,58.965,59.0164,58.965,58.9797,94000.0
2014-05-30 10:15:00,80.42,80.43,80.38,80.42,32600.0,58.9797,58.987,58.9503,58.9797,32600.0
2014-05-30 10:20:00,80.43,80.47,80.42,80.46,44200.0,58.987,59.0164,58.9797,59.009,44200.0
2014-05-30 10:25:00,80.47,80.48,80.44,80.47,44600.0,59.0164,59.0237,58.9943,59.0164,44600.0
2014-05-30 10:30:00,80.47,80.48,80.4,80.46,114200.0,59.0164,59.0237,58.965,59.009,114200.0
2014-05-30 10:35:00,80.45,80.47,80.42,80.45,256900.0,59.0017,59.0164,58.9797,59.0017,256900.0
2014-05-30 10:40:00,80.44,80.54,80.44,80.53,55100.0,58.9943,59.0677,58.9943,59.0604,55100.0
2014-05-30 10:45:00,80.53,80.63,80.52,80.62,47400.0,59.0604,59.1337,59.053,59.1264,47400.0
2014-05-30 10:50:00,80.62,80.63,80.6,80.61,50000.0,59.1264,59.1337,59.1117,59.119,50000.0
2014-05-30 10:55:00,80.61,80.62,80.59,80.61,29800.0,59.119,59.1264,59.1044,59.119,29800.0
2014-05-30 11:00:00,80.61,80.61,80.56,80.56,24600.0,59.119,59.119,59.0824,59.0824,24600.0
2014-05-30 11:05:00,80.57,80.59,80.54,80.58,17300.0,59.0897,59.1044,59.0677,59.097,17300.0
2014-05-30 11:10:00,80.57,80.59,80.54,80.55,21500.0,59.0897,59.1044,59.0677,59.075,21500.0
2014-05-30 11:15:00,80.55,80.57,80.55,80.55,23700.0,59.075,59.0897,59.075,59.075,23700.0
2014-05-30 11:20:00,80.55,80.56,80.52,80.55,32500.0,59.075,59.0824,59.053,59.075,32500.0
2014-05-30 11:25:00,80.55,80.56,80.5,80.5,26000.0,59.075,59.0824,59.0384,59.0384,26000.0
2014-05-30 11:30:00,80.5,80.54,80.5,80.53,14500.0,59.0384,59.0677,59.0384,59.0604,14500.0
2014-05-30 11:35:00,80.53,80.56,80.53,80.55,22400.0,59.0604,59.0824,59.0604,59.075,22400.0
2014-05-30 11:40:00,80.55,80.57,80.54,80.55,25000.0,59.075,59.0897,59.0677,59.075,25000.0
2014-05-30 11:45:00,80.54,80.56,80.52,80.53,13100.0,59.0677,59.0824,59.053,59.0604,13100.0
2014-05-30 11:50:00,80.52,80.57,80.52,80.56,24900.0,59.053,59.0897,59.053,59.0824,24900.0
2014-05-30 11:55:00,80.56,80.58,80.53,80.53,54100.0,59.0824,59.097,59.0604,59.0604,54100.0
2014-05-30 12:00:00,80.53,80.57,80.53,80.54,74500.0,59.0604,59.0897,59.0604,59.0677,74500.0
2014-05-30 12:05:00,80.55,80.59,80.53,80.58,23500.0,59.075,59.1044,59.0604,59.097,23500.0
2014-05-30 12:10:00,80.58,80.58,80.53,80.54,37700.0,59.097,59.097,59.0604,59.0677,37700.0
2014-05-30 12:15:00,80.53,80.56,80.53,80.56,26900.0,59.0604,59.0824,59.0604,59.0824,26900.0
2014-05-30 12:20:00,80.56,80.58,80.55,80.58,72200.0,59.0824,59.097,59.075,59.097,72200.0
2014-05-30 12:25:00,80.58,80.65,80.58,80.65,65100.0,59.097,59.1484,59.097,59.1484,65100.0
2014-05-30 12:30:00,80.65,80.66,80.61,80.63,51200.0,59.1484,59.1557,59.119,59.1337,51200.0
2014-05-30 12:35:00,80.63,80.64,80.59,80.61,36300.0,59.1337,59.141,59.1044,59.119,36300.0
2014-05-30 12:40:00,80.6,80.63,80.59,80.6,34800.0,59.1117,59.1337,59.1044,59.1117,34800.0
2014-05-30 12:45:00,80.6,80.62,80.58,80.61,23600.0,59.1117,59.1264,59.097,59.119,23600.0
2014-05-30 12:50:00,80.61,80.64,80.6,80.62,24200.0,59.119,59.141,59.1117,59.1264,24200.0
2014-05-30 12:55:00,80.63,80.66,80.63,80.65,25000.0,59.1337,59.1557,59.1337,59.1484,25000.0
2014-05-30 13:00:00,80.65,80.67,80.63,80.63,37200.0,59.1484,59.163,59.1337,59.1337,37200.0
2014-05-30 13:05:00,80.63,80.66,80.62,80.65,14700.0,59.1337,59.1557,59.1264,59.1484,14700.0
2014-05-30 13:10:00,80.65,80.67,80.64,80.67,37600.0,59.1484,59.163,59.141,59.163,37600.0
2014-05-30 13:15:00,80.67,80.67,80.66,80.67,35300.0,59.163,59.163,59.1557,59.163,35300.0
2014-05-30 13:20:00,80.67,80.68,80.65,80.65,23300.0,59.163,59.1704,59.1484,59.1484,23300.0
2014-05-30 13:25:00,80.65,80.67,80.65,80.65,30600.0,59.1484,59.163,59.1484,59.1484,30600.0
2014-05-30 13:30:00,80.65,80.67,80.64,80.67,44100.0,59.1484,59.163,59.141,59.163,44100.0
2014-05-30 13:35:00,80.67,80.72,80.66,80.69,91200.0,59.163,59.1997,59.1557,59.1777,91200.0
2014-05-30 13:40:00,80.7,80.71,80.69,80.7,38100.0,59.185,59.1924,59.1777,59.185,38100.0
2014-05-30 13:45:00,80.7,80.71,80.68,80.68,31900.0,59.185,59.1924,59.1704,59.1704,31900.0
2014-05-30 13:50:00,80.67,80.7,80.67,80.7,20500.0,59.163,59.185,59.163,59.185,20500.0
2014-05-30 13:55:00,80.7,80.7,80.69,80.7,26200.0,59.185,59.185,59.1777,59.185,26200.0
2014-05-30 14:00:00,80.7,80.7,80.69,80.69,23000.0,59.185,59.185,59.1777,59.1777,23000.0
2014-05-30 14:05:00,80.69,80.7,80.67,80.68,28800.0,59.1777,59.185,59.163,59.1704,28800.0
2014-05-30 14:10:00,80.69,80.7,80.66,80.68,29300.0,59.1777,59.185,59.1557,59.1704,29300.0
2014-05-30 14:15:00,80.68,80.7,80.68,80.69,11600.0,59.1704,59.185,59.1704,59.1777,11600.0
2014-05-30 14:20:00,80.69,80.7,80.65,80.67,54700.0,59.1777,59.185,59.1484,59.163,54700.0
2014-05-30 14:25:00,80.67,80.69,80.65,80.69,20700.0,59.163,59.1777,59.1484,59.1777,20700.0
2014-05-30 14:30:00,80.68,80.69,80.62,80.62,27500.0,59.1704,59.1777,59.1264,59.1264,27500.0
2014-05-30 14:35:00,80.62,80.63,80.57,80.59,39000.0,59.1264,59.1337,59.0897,59.1044,39000.0
2014-05-30 14:40:00,80.6,80.64,80.59,80.63,48100.0,59.1117,59.141,59.1044,59.1337,48100.0
2014-05-30 14:45:00,80.62,80.65,80.62,80.63,33700.0,59.1264,59.1484,59.1264,59.1337,33700.0
2014-05-30 14:50:00,80.63,80.65,80.61,80.63,32100.0,59.1337,59.1484,59.119,59.1337,32100.0
2014-05-30 14:55:00,80.63,80.64,80.6,80.6,38900.0,59.1337,59.141,59.1117,59.1117,38900.0
2014-05-30 15:00:00,80.6,80.61,80.58,80.59,38100.0,59.1117,59.119,59.097,59.1044,38100.0
2014-05-30 15:05:00,80.58,80.61,80.58,80.59,39500.0,59.097,59.119,59.097,59.1044,39500.0
2014-05-30 15:10:00,80.59,80.6,80.58,80.6,49700.0,59.1044,59.1117,59.097,59.1117,49700.0
2014-05-30 15:15:00,80.6,80.61,80.56,80.56,34500.0,59.1117,59.119,59.0824,59.0824,34500.0
2014-05-30 15:20:00,80.56,80.58,80.56,80.57,29400.0,59.0824,59.097,59.0824,59.0897,29400.0
2014-05-30 15:25:00,80.56,80.59,80.55,80.58,58600.0,59.0824,59.1044,59.075,59.097,58600.0
2014-05-30 15:30:00,80.58,80.58,80.56,80.56,50700.0,59.097,59.097,59.0824,59.0824,50700.0
2014-05-30 15:35:00,80.57,80.63,80.56,80.6,71300.0,59.0897,59.1337,59.0824,59.1117,71300.0
2014-05-30 15:40:00,80.59,80.62,80.59,80.61,44200.0,59.1044,59.1264,59.1044,59.119,44200.0
2014-05-30 15:45:00,80.62,80.66,80.6,80.65,248900.0,59.1264,59.1557,59.1117,59.1484,248900.0
2014-05-30 15:50:00,80.66,80.73,80.66,80.73,119200.0,59.1557,59.207,59.1557,59.207,119200.0
2014-05-30 15:55:00,80.73,80.85,80.72,80.78,590300.0,59.207,59.295,59.1997,59.2437,590300.0
2014-06-02 09:30:00,80.66,80.67,80.29,80.37,258900.0,59.1557,59.163,58.8843,58.943,258900.0
2014-06-02 09:35:00,80.37,80.55,80.37,80.55,83300.0,58.943,59.075,58.943,59.075,83300.0
2014-06-02 09:40:00,80.57,80.61,80.43,80.44,40300.0,59.0897,59.119,58.987,58.9943,40300.0
2014-06-02 09:45:00,80.45,80.58,80.43,80.57,84500.0,59.0017,59.097,58.987,59.0897,84500.0
2014-06-02 09:50:00,80.57,80.66,80.51,80.54,182900.0,59.0897,59.1557,59.0457,59.0677,182900.0
2014-06-02 09:55:00,80.55,80.62,80.55,80.61,34200.0,59.075,59.1264,59.075,59.119,34200.0
2014-06-02 10:00:00,80.58,80.66,80.5,80.57,62800.0,59.097,59.1557,59.0384,59.0897,62800.0
2014-06-02 10:05:00,80.57,80.65,80.57,80.59,45000.0,59.0897,59.1484,59.0897,59.1044,45000.0
2014-06-02 10:10:00,80.6,80.65,80.52,80.58,55600.0,59.1117,59.1484,59.053,59.097,55600.0
2014-06-02 10:15:00,80.59,80.59,80.52,80.52,63000.0,59.1044,59.1044,59.053,59.053,63000.0
2014-06-02 10:20:00,80.51,80.52,80.44,80.47,27100.0,59.0457,59.053,58.9943,59.0164,27100.0
2014-06-02 10:25:00,80.46,80.5,80.44,80.46,29900.0,59.009,59.0384,58.9943,59.009,29900.0
2014-06-02 10:30:00,80.46,80.5,80.34,80.41,58100.0,59.009,59.0384,58.921,58.9723,58100.0
2014-06-02 10:35:00,80.4,80.46,80.4,80.41,38100.0,58.965,59.009,58.965,58.9723,38100.0
2014-06-02 10:40:00,80.41,80.42,80.33,80.35,49000.0,58.9723,58.9797,58.9137,58.9283,49000.0
2014-06-02 10:45:00,80.34,80.45,80.34,80.44,30000.0,58.921,59.0017,58.921,58.9943,30000.0
2014-06-02 10:50:00,80.44,80.48,80.43,80.44,27800.0,58.9943,59.0237,58.987,58.9943,27800.0
2014-06-02 10:55:00,80.44,80.51,80.43,80.44,20000.0,58.9943,59.0457,58.987,58.9943,20000.0
2014-06-02 11:00:00,80.44,80.49,80.44,80.49,11800.0,58.9943,59.031,58.9943,59.031,11800.0
2014-06-02 11:05:00,80.49,80.51,80.44,80.45,30000.0,59.031,59.0457,58.9943,59.0017,30000.0
2014-06-02 11:10:00,80.46,80.46,80.41,80.44,33400.0,59.009,59.009,58.9723,58.9943,33400.0
2014-06-02 11:15:00,80.44,80.52,80.44,80.5,41900.0,58.9943,59.053,58.9943,59.0384,41900.0
2014-06-02 11:20:00,80.49,80.49,80.42,80.44,22700.0,59.031,59.031,58.9797,58.9943,22700.0
2014-06-02 11:25:00,80.44,80.49,80.42,80.48,27000.0,58.9943,59.031,58.9797,59.0237,27000.0
2014-06-02 11:30:00,80.48,80.5,80.42,80.46,45200.0,59.0237,59.0384,58.9797,59.009,45200.0
2014-06-02 11:35:00,80.46,80.48,80.45,80.45,19300.0,59.009,59.0237,59.0017,59.0017,19300.0
2014-06-02 11:40:00,80.45,80.46,80.42,80.44,49100.0,59.0017,59.009,58.9797,58.9943,49100.0
2014-06-02 11:45:00,80.43,80.47,80.42,80.44,72600.0,58.987,59.0164,58.9797,58.9943,72600.0
2014-06-02 11:50:00,80.44,80.44,80.4,80.41,20300.0,58.9943,58.9943,58.965,58.9723,20300.0
2014-06-02 11:55:00,80.41,80.44,80.37,80.4,31900.0,58.9723,58.9943,58.943,58.965,31900.0
2014-06-02 12:00:00,80.4,80.41,80.36,80.38,44200.0,58.965,58.9723,58.9357,58.9503,44200.0
2014-06-02 12:05:00,80.38,80.4,80.37,80.37,19000.0,58.9503,58.965,58.943,58.943,19000.0
2014-06-02 12:10:00,80.38,80.44,80.38,80.43,16300.0,58.9503,58.9943,58.9503,58.987,16300.0
2014-06-02 12:15:00,80.43,80.44,80.4,80.41,29600.0,58.987,58.9943,58.965,58.9723,29600.0
2014-06-02 12:20:00,80.41,80.44,80.4,80.42,31800.0,58.9723,58.9943,58.965,58.9797,31800.0
2014-06-02 12:25:00,80.42,80.53,80.42,80.53,28800.0,58.9797,59.0604,58.9797,59.0604,28800.0
2014-06-02 12:30:00,80.53,80.53,80.44,80.45,52300.0,59.0604,59.0604,58.9943,59.0017,52300.0
2014-06-02 12:35:00,80.45,80.51,80.45,80.51,59600.0,59.0017,59.0457,59.0017,59.0457,59600.0
2014-06-02 12:40:00,80.52,80.56,80.5,80.56,13700.0,59.053,59.0824,59.0384,59.0824,13700.0
2014-06-02 12:45:00,80.56,80.56,80.49,80.49,18000.0,59.0824,59.0824,59.031,59.031,18000.0
2014-06-02 12:50:00,80.48,80.48,80.43,80.47,16700.0,59.0237,59.0237,58.987,59.0164,16700.0
2014-06-02 12:55:00,80.46,80.46,80.4,80.41,54700.0,59.009,59.009,58.965,58.9723,54700.0
2014-06-02 13:00:00,80.41,80.43,80.39,80.4,30000.0,58.9723,58.987,58.9577,58.965,30000.0
2014-06-02 13:05:00,80.39,80.4,80.37,80.39,31700.0,58.9577,58.965,58.943,58.9577,31700.0
2014-06-02 13:10:00,80.4,80.43,80.4,80.43,20900.0,58.965,58.987,58.965,58.987,20900.0
2014-06-02 13:15:00,80.44,80.45,80.37,80.39,51900.0,58.9943,59.0017,58.943,58.9577,51900.0
2014-06-02 13:20:00,80.38,80.42,80.38,80.4,17600.0,58.9503,58.9797,58.9503,58.965,17600.0
2014-06-02 13:25:00,80.41,80.42,80.4,80.41,23200.0,58.9723,58.9797,58.965,58.9723,23200.0
2014-06-02 13:30:00,80.4,80.42,80.39,80.41,12900.0,58.965,58.9797,58.9577,58.9723,12900.0
2014-06-02 13:35:00,80.42,80.43,80.41,80.41,20400.0,58.9797,58.987,58.9723,58.9723,20400.0
2014-06-02 13:40:00,80.41,80.46,80.41,80.44,23000.0,58.9723,59.009,58.9723,58.9943,23000.0
2014-06-02 13:45:00,80.44,80.48,80.44,80.45,18700.0,58.9943,59.0237,58.9943,59.0017,18700.0
2014-06-02 13:50:00,80.46,80.47,80.42,80.46,65800.0,59.009,59.0164,58.9797,59.009,65800.0
2014-06-02 13:55:00,80.46,80.51,80.46,80.49,51400.0,59.009,59.0457,59.009,59.031,51400.0
2014-06-02 14:00:00,80.48,80.49,80.47,80.49,8300.0,59.0237,59.031,59.0164,59.031,8300.0
2014-06-02 14:05:00,80.49,80.51,80.48,80.5,14800.0,59.031,59.0457,59.0237,59.0384,14800.0
2014-06-02 14:10:00,80.49,80.5,80.42,80.43,35100.0,59.031,59.0384,58.9797,58.987,35100.0
2014-06-02 14:15:00,80.42,80.43,80.41,80.41,23800.0,58.9797,58.987,58.9723,58.9723,23800.0
2014-06-02 14:20:00,80.41,80.41,80.4,80.4,20600.0,58.9723,58.9723,58.965,58.965,20600.0
2014-06-02 14:25:00,80.41,80.41,80.4,80.4,12400.0,58.9723,58.9723,58.965,58.965,12400.0
2014-06-02 14:30:00,80.41,80.41,80.4,80.4,22300.0,58.9723,58.9723,58.965,58.965,22300.0
2014-06-02 14:35:00,80.4,80.41,80.38,80.39,42600.0,58.965,58.9723,58.9503,58.9577,42600.0
2014-06-02 14:40:00,80.38,80.4,80.38,80.38,29900.0,58.9503,58.965,58.9503,58.9503,29900.0
2014-06-02 14:45:00,80.39,80.4,80.38,80.39,41200.0,58.9577,58.965,58.9503,58.9577,41200.0
2014-06-02 14:50:00,80.38,80.39,80.37,80.37,30800.0,58.9503,58.9577,58.943,58.943,30800.0
2014-06-02 14:55:00,80.37,80.4,80.37,80.39,31500.0,58.943,58.965,58.943,58.9577,31500.0
2014-06-02 15:00:00,80.39,80.39,80.35,80.35,55200.0,58.9577,58.9577,58.9283,58.9283,55200.0
2014-06-02 15:05:00,80.35,80.37,80.35,80.37,34800.0,58.9283,58.943,58.9283,58.943,34800.0
2014-06-02 15:10:00,80.37,80.4,80.36,80.37,34200.0,58.943,58.965,58.9357,58.943,34200.0
2014-06-02 15:15:00,80.37,80.41,80.37,80.4,29200.0,58.943,58.9723,58.943,58.965,29200.0
2014-06-02 15:20:00,80.4,80.41,80.36,80.36,38400.0,58.965,58.9723,58.9357,58.9357,38400.0
2014-06-02 15:25:00,80.36,80.4,80.36,80.37,46900.0,58.9357,58.965,58.9357,58.943,46900.0
2014-06-02 15:30:00,80.38,80.43,80.37,80.4,53600.0,58.9503,58.987,58.943,58.965,53600.0
2014-06-02 15:35:00,80.4,80.41,80.38,80.39,26500.0,58.965,58.9723,58.9503,58.9577,26500.0
2014-06-02 15:40:00,80.39,80.42,80.39,80.41,50500.0,58.9577,58.9797,58.9577,58.9723,50500.0
2014-06-02 15:45:00,80.4,80.41,80.39,80.4,52200.0,58.965,58.9723,58.9577,58.965,52200.0
2014-06-02 15:50:00,80.41,80.42,80.38,80.38,92000.0,58.9723,58.9797,58.9503,58.9503,92000.0
2014-06-02 15:55:00,80.39,80.41,80.34,80.35,193100.0,58.9577,58.9723,58.921,58.9283,193100.0
2014-06-03 09:30:00,80.04,80.09,79.6,79.71,429400.0,58.701,58.7377,58.3783,58.459,429400.0
2014-06-03 09:35:00,79.74,79.88,79.74,79.78,128000.0,58.481,58.5836,58.481,58.5103,128000.0
2014-06-03 09:40:00,79.77,79.77,79.71,79.75,122500.0,58.503,58.503,58.459,58.4883,122500.0
2014-06-03 09:45:00,79.75,79.75,79.7,79.73,292100.0,58.4883,58.4883,58.4516,58.4736,292100.0
2014-06-03 09:50:00,79.73,79.74,79.68,79.72,156100.0,58.4736,58.481,58.437,58.4663,156100.0
2014-06-03 09:55:00,79.72,79.74,79.69,79.71,133400.0,58.4663,58.481,58.4443,58.459,133400.0
2014-06-03 10:00:00,79.71,79.75,79.68,79.71,121700.0,58.459,58.4883,58.437,58.459,121700.0
2014-06-03 10:05:00,79.7,79.79,79.7,79.77,102400.0,58.4516,58.5176,58.4516,58.503,102400.0
2014-06-03 10:10:00,79.77,79.86,79.77,79.83,72300.0,58.503,58.569,58.503,58.547,72300.0
2014-06-03 10:15:00,79.84,79.86,79.8,79.86,58100.0,58.5543,58.569,58.525,58.569,58100.0
2014-06-03 10:20:00,79.85,79.89,79.85,79.87,46800.0,58.5616,58.591,58.5616,58.5763,46800.0
2014-06-03 10:25:00,79.87,79.88,79.85,79.87,50600.0,58.5763,58.5836,58.5616,58.5763,50600.0
2014-06-03 10:30:00,79.87,79.89,79.84,79.87,89600.0,58.5763,58.591,58.5543,58.5763,89600.0
2014-06-03 10:35:00,79.87,79.92,79.87,79.9,107800.0,58.5763,58.613,58.5763,58.5983,107800.0
2014-06-03 10:40:00,79.9,79.91,79.83,79.84,79200.0,58.5983,58.6056,58.547,58.5543,79200.0
2014-06-03 10:45:00,79.85,79.88,79.84,79.87,66200.0,58.5616,58.5836,58.5543,58.5763,66200.0
2014-06-03 10:50:00,79.86,79.9,79.85,79.89,73500.0,58.569,58.5983,58.5616,58.591,73500.0
2014-06-03 10:55:00,79.9,80.0,79.9,79.99,75500.0,58.5983,58.6717,58.5983,58.6643,75500.0
2014-06-03 11:00:00,79.99,80.05,79.97,80.05,83600.0,58.6643,58.7083,58.6497,58.7083,83600.0
2014-06-03 11:05:00,80.05,80.11,80.04,80.08,73200.0,58.7083,58.7523,58.701,58.7303,73200.0
2014-06-03 11:10:00,80.07,80.13,80.07,80.13,62400.0,58.723,58.767,58.723,58.767,62400.0
2014-06-03 11:15:00,80.12,80.25,80.12,80.24,93300.0,58.7597,58.855,58.7597,58.8477,93300.0
2014-06-03 11:20:00,80.25,80.3,80.21,80.25,103700.0,58.855,58.8917,58.8257,58.855,103700.0
2014-06-03 11:25:00,80.25,80.3,80.24,80.3,65100.0,58.855,58.8917,58.8477,58.8917,65100.0
2014-06-03 11:30:00,80.3,80.3,80.2,80.21,41900.0,58.8917,58.8917,58.8183,58.8257,41900.0
2014-06-03 11:35:00,80.2,80.2,80.12,80.14,58500.0,58.8183,58.8183,58.7597,58.7743,58500.0
2014-06-03 11:40:00,80.13,80.14,80.01,80.03,53200.0,58.767,58.7743,58.679,58.6937,53200.0
2014-06-03 11:45:00,80.03,80.08,80.03,80.05,31400.0,58.6937,58.7303,58.6937,58.7083,31400.0
2014-06-03 11:50:00,80.06,80.08,80.04,80.06,39600.0,58.7157,58.7303,58.701,58.7157,39600.0
2014-06-03 11:55:00,80.06,80.08,80.05,80.06,27800.0,58.7157,58.7303,58.7083,58.7157,27800.0
2014-06-03 12:00:00,80.06,80.09,80.02,80.03,52700.0,58.7157,58.7377,58.6863,58.6937,52700.0
2014-06-03 12:05:00,80.02,80.04,80.01,80.02,37800.0,58.6863,58.701,58.679,58.6863,37800.0
2014-06-03 12:10:00,80.01,80.09,80.01,80.09,29000.0,58.679,58.7377,58.679,58.7377,29000.0
2014-06-03 12:15:00,80.09,80.1,80.08,80.09,15900.0,58.7377,58.745,58.7303,58.7377,15900.0
2014-06-03 12:20:00,80.08,80.15,80.08,80.15,16600.0,58.7303,58.7817,58.7303,58.7817,16600.0
2014-06-03 12:25:00,80.14,80.18,80.14,80.18,19700.0,58.7743,58.8037,58.7743,58.8037,19700.0
2014-06-03 12:30:00,80.17,80.18,80.12,80.12,27500.0,58.7963,58.8037,58.7597,58.7597,27500.0
2014-06-03 12:35:00,80.12,80.13,80.08,80.09,27100.0,58.7597,58.767,58.7303,58.7377,27100.0
2014-06-03 12:40:00,80.08,80.09,80.07,80.08,18300.0,58.7303,58.7377,58.723,58.7303,18300.0
2014-06-03 12:45:00,80.07,80.09,80.06,80.06,28800.0,58.723,58.7377,58.7157,58.7157,28800.0
2014-06-03 12:50:00,80.06,80.06,80.02,80.05,30500.0,58.7157,58.7157,58.6863,58.7083,30500.0
2014-06-03 12:55:00,80.05,80.06,80.04,80.05,24000.0,58.7083,58.7157,58.701,58.7083,24000.0
2014-06-03 13:00:00,80.05,80.05,80.04,80.05,30300.0,58.7083,58.7083,58.701,58.7083,30300.0
2014-06-03 13:05:00,80.05,80.06,80.03,80.05,45500.0,58.7083,58.7157,58.6937,58.7083,45500.0
2014-06-03 13:10:00,80.04,80.04,80.0,80.0,45500.0,58.701,58.701,58.6717,58.6717,45500.0
2014-06-03 13:15:00,80.0,80.01,79.95,79.95,33200.0,58.6717,58.679,58.635,58.635,33200.0
2014-06-03 13:20:00,79.95,79.96,79.9,79.91,24700.0,58.635,58.6423,58.5983,58.6056,24700.0
2014-06-03 13:25:00,79.9,79.95,79.9,79.94,28000.0,58.5983,58.635,58.5983,58.6277,28000.0
2014-06-03 13:30:00,79.94,79.94,79.92,79.93,27500.0,58.6277,58.6277,58.613,58.6203,27500.0
2014-06-03 13:35:00,79.94,79.97,79.93,79.96,28400.0,58.6277,58.6497,58.6203,58.6423,28400.0
2014-06-03 13:40:00,79.97,79.99,79.94,79.94,67100.0,58.6497,58.6643,58.6277,58.6277,67100.0
2014-06-03 13:45:00,79.94,79.95,79.93,79.94,27200.0,58.6277,58.635,58.6203,58.6277,27200.0
2014-06-03 13:50:00,79.93,79.96,79.93,79.96,29300.0,58.6203,58.6423,58.6203,58.6423,29300.0
2014-06-03 13:55:00,79.95,79.96,79.94,79.95,17100.0,58.635,58.6423,58.6277,58.635,17100.0
2014-06-03 14:00:00,79.95,79.95,79.94,79.95,20200.0,58.635,58.635,58.6277,58.635,20200.0
2014-06-03 14:05:00,79.94,79.95,79.93,79.94,21400.0,58.6277,58.635,58.6203,58.6277,21400.0
2014-06-03 14:10:00,79.93,79.96,79.92,79.95,44000.0,58.6203,58.6423,58.613,58.635,44000.0
2014-06-03 14:15:00,79.95,79.98,79.95,79.97,32300.0,58.635,58.657,58.635,58.6497,32300.0
2014-06-03 14:20:00,79.96,79.98,79.94,79.94,33300.0,58.6423,58.657,58.6277,58.6277,33300.0
2014-06-03 14:25:00,79.95,79.96,79.94,79.95,20900.0,58.635,58.6423,58.6277,58.635,20900.0
2014-06-03 14:30:00,79.95,79.97,79.95,79.95,29100.0,58.635,58.6497,58.635,58.635,29100.0
2014-06-03 14:35:00,79.96,80.0,79.94,79.98,37300.0,58.6423,58.6717,58.6277,58.657,37300.0
2014-06-03 14:40:00,79.98,79.98,79.95,79.95,39400.0,58.657,58.657,58.635,58.635,39400.0
2014-06-03 14:45:00,79.95,79.96,79.91,79.91,91400.0,58.635,58.6423,58.6056,58.6056,91400.0
2014-06-03 14:50:00,79.91,79.93,79.91,79.91,36300.0,58.6056,58.6203,58.6056,58.6056,36300.0
2014-06-03 14:55:00,79.91,79.92,79.9,79.91,28600.0,58.6056,58.613,58.5983,58.6056,28600.0
2014-06-03 15:00:00,79.91,79.92,79.88,79.91,67600.0,58.6056,58.613,58.5836,58.6056,67600.0
2014-06-03 15:05:00,79.91,79.92,79.88,79.92,27500.0,58.6056,58.613,58.5836,58.613,27500.0
2014-06-03 15:10:00,79.91,79.92,79.88,79.9,38400.0,58.6056,58.613,58.5836,58.5983,38400.0
2014-06-03 15:15:00,79.9,79.92,79.89,79.9,46000.0,58.5983,58.613,58.591,58.5983,46000.0
2014-06-03 15:20:00,79.9,79.94,79.9,79.92,48400.0,58.5983,58.6277,58.5983,58.613,48400.0
2014-06-03 15:25:00,79.92,79.95,79.91,79.95,49000.0,58.613,58.635,58.6056,58.635,49000.0
2014-06-03 15:30:00,79.94,79.94,79.91,79.91,38900.0,58.6277,58.6277,58.6056,58.6056,38900.0
2014-06-03 15:35:00,79.92,79.93,79.9,79.93,186100.0,58.613,58.6203,58.5983,58.6203,186100.0
2014-06-03 15:40:00,79.93,79.96,79.92,79.96,167900.0,58.6203,58.6423,58.613,58.6423,167900.0
2014-06-03 15:45:00,79.96,79.97,79.95,79.97,171200.0,58.6423,58.6497,58.635,58.6497,171200.0
2014-06-03 15:50:00,79.97,80.01,79.95,79.99,277800.0,58.6497,58.679,58.635,58.6643,277800.0
2014-06-03 15:55:00,80.0,80.01,79.93,79.94,220100.0,58.6717,58.679,58.6203,58.6277,220100.0
2014-06-04 09:30:00,80.0,80.22,79.95,79.98,188900.0,58.6717,58.833,58.635,58.657,188900.0
2014-06-04 09:35:00,79.99,80.14,79.96,79.97,71100.0,58.6643,58.7743,58.6423,58.6497,71100.0
2014-06-04 09:40:00,79.97,80.02,79.87,79.92,80400.0,58.6497,58.6863,58.5763,58.613,80400.0
2014-06-04 09:45:00,79.92,79.95,79.85,79.9,153300.0,58.613,58.635,58.5616,58.5983,153300.0
2014-06-04 09:50:00,79.91,79.91,79.84,79.88,84100.0,58.6056,58.6056,58.5543,58.5836,84100.0
2014-06-04 09:55:00,79.88,79.96,79.88,79.93,35200.0,58.5836,58.6423,58.5836,58.6203,35200.0
2014-06-04 10:00:00,79.94,79.96,79.91,79.94,97500.0,58.6277,58.6423,58.6056,58.6277,97500.0
2014-06-04 10:05:00,79.93,79.94,79.9,79.92,47800.0,58.6203,58.6277,58.5983,58.613,47800.0
2014-06-04 10:10:00,79.92,79.92,79.84,79.84,46400.0,58.613,58.613,58.5543,58.5543,46400.0
2014-06-04 10:15:00,79.84,79.84,79.76,79.79,63400.0,58.5543,58.5543,58.4956,58.5176,63400.0
2014-06-04 10:20:00,79.78,79.79,79.7,79.71,53300.0,58.5103,58.5176,58.4516,58.459,53300.0
2014-06-04 10:25:00,79.71,79.76,79.68,79.68,85400.0,58.459,58.4956,58.437,58.437,85400.0
2014-06-04 10:30:00,79.69,79.72,79.64,79.7,77900.0,58.4443,58.4663,58.4076,58.4516,77900.0
2014-06-04 10:35:00,79.7,79.73,79.68,79.73,70800.0,58.4516,58.4736,58.437,58.4736,70800.0
2014-06-04 10:40:00,79.73,79.81,79.73,79.81,35100.0,58.4736,58.5323,58.4736,58.5323,35100.0
2014-06-04 10:45:00,79.81,79.81,79.76,79.78,36800.0,58.5323,58.5323,58.4956,58.5103,36800.0
2014-06-04 10:50:00,79.78,79.85,79.77,79.85,40000.0,58.5103,58.5616,58.503,58.5616,40000.0
2014-06-04 10:55:00,79.85,79.85,79.79,79.82,88600.0,58.5616,58.5616,58.5176,58.5396,88600.0
2014-06-04 11:00:00,79.82,79.86,79.81,79.85,43200.0,58.5396,58.569,58.5323,58.5616,43200.0
2014-06-04 11:05:00,79.85,79.9,79.84,79.9,35300.0,58.5616,58.5983,58.5543,58.5983,35300.0
2014-06-04 11:10:00,79.91,79.94,79.9,79.92,39100.0,58.6056,58.6277,58.5983,58.613,39100.0
2014-06-04 11:15:00,79.92,79.95,79.9,79.95,36600.0,58.613,58.635,58.5983,58.635,36600.0
2014-06-04 11:20:00,79.95,79.98,79.94,79.96,47100.0,58.635,58.657,58.6277,58.6423,47100.0
2014-06-04 11:25:00,79.97,79.98,79.95,79.96,44300.0,58.6497,58.657,58.635,58.6423,44300.0
2014-06-04 11:30:00,79.97,80.01,79.96,80.01,42800.0,58.6497,58.679,58.6423,58.679,42800.0
2014-06-04 11:35:00,80.01,80.04,80.0,80.03,32200.0,58.679,58.701,58.6717,58.6937,32200.0
2014-06-04 11:40:00,80.02,80.03,79.96,79.96,34800.0,58.6863,58.6937,58.6423,58.6423,34800.0
2014-06-04 11:45:00,79.97,79.97,79.91,79.91,28900.0,58.6497,58.6497,58.6056,58.6056,28900.0
2014-06-04 11:50:00,79.91,79.92,79.91,79.92,17000.0,58.6056,58.613,58.6056,58.613,17000.0
2014-06-04 11:55:00,79.91,79.92,79.89,79.92,24500.0,58.6056,58.613,58.591,58.613,24500.0
2014-06-04 12:00:00,79.92,79.96,79.92,79.94,43500.0,58.613,58.6423,58.613,58.6277,43500.0
2014-06-04 12:05:00,79.93,79.94,79.89,79.9,25800.0,58.6203,58.6277,58.591,58.5983,25800.0
2014-06-04 12:10:00,79.89,79.9,79.87,79.88,21000.0,58.591,58.5983,58.5763,58.5836,21000.0
2014-06-04 12:15:00,79.87,79.88,79.83,79.85,34100.0,58.5763,58.5836,58.547,58.5616,34100.0
2014-06-04 12:20:00,79.85,79.85,79.81,79.84,38200.0,58.5616,58.5616,58.5323,58.5543,38200.0
2014-06-04 12:25:00,79.85,79.86,79.83,79.84,22100.0,58.5616,58.569,58.547,58.5543,22100.0
2014-06-04 12:30:00,79.84,79.87,79.84,79.86,36200.0,58.5543,58.5763,58.5543,58.569,36200.0
2014-06-04 12:35:00,79.85,79.88,79.85,79.87,23600.0,58.5616,58.5836,58.5616,58.5763,23600.0
2014-06-04 12:40:00,79.87,79.89,79.86,79.86,27600.0,58.5763,58.591,58.569,58.569,27600.0
2014-06-04 12:45:00,79.86,79.88,79.83,79.88,36300.0,58.569,58.5836,58.547,58.5836,36300.0
2014-06-04 12:50:00,79.88,79.88,79.83,79.85,64100.0,58.5836,58.5836,58.547,58.5616,64100.0
2014-06-04 12:55:00,79.86,79.88,79.84,79.88,55300.0,58.569,58.5836,58.5543,58.5836,55300.0
2014-06-04 13:00:00,79.87,79.88,79.86,79.86,29100.0,58.5763,58.5836,58.569,58.569,29100.0
2014-06-04 13:05:00,79.87,79.87,79.81,79.81,55300.0,58.5763,58.5763,58.5323,58.5323,55300.0
2014-06-04 13:10:00,79.81,79.86,79.81,79.84,54500.0,58.5323,58.569,58.5323,58.5543,54500.0
2014-06-04 13:15:00,79.85,79.86,79.81,79.81,51800.0,58.5616,58.569,58.5323,58.5323,51800.0
2014-06-04 13:20:00,79.82,79.83,79.8,79.82,48500.0,58.5396,58.547,58.525,58.5396,48500.0
2014-06-04 13:25:00,79.81,79.85,79.79,79.8,68500.0,58.5323,58.5616,58.5176,58.525,68500.0
2014-06-04 13:30:00,79.8,79.81,79.8,79.8,9800.0,58.525,58.5323,58.525,58.525,9800.0
2014-06-04 13:35:00,79.8,79.81,79.79,79.8,38500.0,58.525,58.5323,58.5176,58.525,38500.0
2014-06-04 13:40:00,79.8,79.8,79.78,79.8,23900.0,58.525,58.525,58.5103,58.525,23900.0
2014-06-04 13:45:00,79.8,79.8,79.73,79.73,79800.0,58.525,58.525,58.4736,58.4736,79800.0
2014-06-04 13:50:00,79.73,79.76,79.72,79.76,48100.0,58.4736,58.4956,58.4663,58.4956,48100.0
2014-06-04 13:55:00,79.76,79.78,79.75,79.78,25000.0,58.4956,58.5103,58.4883,58.5103,25000.0
2014-06-04 14:00:00,79.78,79.79,79.73,79.73,49700.0,58.5103,58.5176,58.4736,58.4736,49700.0
2014-06-04 14:05:00,79.74,79.74,79.71,79.71,62300.0,58.481,58.481,58.459,58.459,62300.0
2014-06-04 14:10:00,79.71,79.72,79.71,79.71,43700.0,58.459,58.4663,58.459,58.459,43700.0
2014-06-04 14:15:00,79.71,79.76,79.71,79.76,45600.0,58.459,58.4956,58.459,58.4956,45600.0
2014-06-04 14:20:00,79.76,79.79,79.75,79.76,61500.0,58.4956,58.5176,58.4883,58.4956,61500.0
2014-06-04 14:25:00,79.76,79.8,79.75,79.79,38700.0,58.4956,58.525,58.4883,58.5176,38700.0
2014-06-04 14:30:00,79.79,79.8,79.74,79.8,45700.0,58.5176,58.525,58.481,58.525,45700.0
2014-06-04 14:35:00,79.8,79.8,79.78,79.79,32800.0,58.525,58.525,58.5103,58.5176,32800.0
2014-06-04 14:40:00,79.8,79.8,79.78,79.79,30700.0,58.525,58.525,58.5103,58.5176,30700.0
2014-06-04 14:45:00,79.79,79.81,79.77,79.8,49100.0,58.5176,58.5323,58.503,58.525,49100.0
2014-06-04 14:50:00,79.8,79.81,79.79,79.81,41400.0,58.525,58.5323,58.5176,58.5323,41400.0
2014-06-04 14:55:00,79.8,79.81,79.78,79.78,24200.0,58.525,58.5323,58.5103,58.5103,24200.0
2014-06-04 15:00:00,79.79,79.79,79.77,79.78,51700.0,58.5176,58.5176,58.503,58.5103,51700.0
2014-06-04 15:05:00,79.78,79.82,79.77,79.79,42900.0,58.5103,58.5396,58.503,58.5176,42900.0
2014-06-04 15:10:00,79.8,79.82,79.79,79.79,51800.0,58.525,58.5396,58.5176,58.5176,51800.0
2014-06-04 15:15:00,79.8,79.85,79.8,79.85,59300.0,58.525,58.5616,58.525,58.5616,59300.0
2014-06-04 15:20:00,79.85,79.85,79.82,79.83,52600.0,58.5616,58.5616,58.5396,58.547,52600.0
2014-06-04 15:25:00,79.84,79.85,79.83,79.84,34400.0,58.5543,58.5616,58.547,58.5543,34400.0
2014-06-04 15:30:00,79.83,79.86,79.82,79.84,80900.0,58.547,58.569,58.5396,58.5543,80900.0
2014-06-04 15:35:00,79.84,79.87,79.84,79.86,43100.0,58.5543,58.5763,58.5543,58.569,43100.0
2014-06-04 15:40:00,79.85,79.87,79.83,79.86,98200.0,58.5616,58.5763,58.547,58.569,98200.0
2014-06-04 15:45:00,79.86,79.9,79.85,79.88,116700.0,58.569,58.5983,58.5616,58.5836,116700.0
2014-06-04 15:50:00,79.87,79.9,79.86,79.87,95800.0,58.5763,58.5983,58.569,58.5763,95800.0
2014-06-04 15:55:00,79.88,79.92,79.83,79.86,311700.0,58.5836,58.613,58.547,58.569,311700.0
2014-06-05 09:30:00,80.11,80.31,80.1,80.15,271900.0,58.7523,58.899,58.745,58.7817,271900.0
2014-06-05 09:35:00,80.15,80.15,80.0,80.02,73600.0,58.7817,58.7817,58.6717,58.6863,73600.0
2014-06-05 09:40:00,80.01,80.09,80.01,80.05,99900.0,58.679,58.7377,58.679,58.7083,99900.0
2014-06-05 09:45:00,80.05,80.07,80.01,80.04,69400.0,58.7083,58.723,58.679,58.701,69400.0
2014-06-05 09:50:00,80.05,80.05,80.0,80.02,55700.0,58.7083,58.7083,58.6717,58.6863,55700.0
2014-06-05 09:55:00,80.01,80.04,79.97,80.01,67300.0,58.679,58.701,58.6497,58.679,67300.0
2014-06-05 10:00:00,80.01,80.04,79.99,80.03,87800.0,58.679,58.701,58.6643,58.6937,87800.0
2014-06-05 10:05:00,80.03,80.1,80.02,80.08,53800.0,58.6937,58.745,58.6863,58.7303,53800.0
2014-06-05 10:10:00,80.08,80.12,80.05,80.11,45700.0,58.7303,58.7597,58.7083,58.7523,45700.0
2014-06-05 10:15:00,80.11,80.11,79.97,80.01,87300.0,58.7523,58.7523,58.6497,58.679,87300.0
2014-06-05 10:20:00,80.0,80.07,79.99,80.01,46700.0,58.6717,58.723,58.6643,58.679,46700.0
2014-06-05 10:25:00,80.01,80.06,80.0,80.04,35400.0,58.679,58.7157,58.6717,58.701,35400.0
2014-06-05 10:30:00,80.04,80.1,80.03,80.1,50100.0,58.701,58.745,58.6937,58.745,50100.0
2014-06-05 10:35:00,80.09,80.11,80.08,80.1,63800.0,58.7377,58.7523,58.7303,58.745,63800.0
2014-06-05 10:40:00,80.1,80.17,80.09,80.15,115100.0,58.745,58.7963,58.7377,58.7817,115100.0
2014-06-05 10:45:00,80.14,80.17,80.12,80.14,58600.0,58.7743,58.7963,58.7597,58.7743,58600.0
2014-06-05 10:50:00,80.14,80.15,80.06,80.08,53000.0,58.7743,58.7817,58.7157,58.7303,53000.0
2014-06-05 10:55:00,80.08,80.1,80.04,80.1,159200.0,58.7303,58.745,58.701,58.745,159200.0
2014-06-05 11:00:00,80.09,80.11,80.07,80.08,67500.0,58.7377,58.7523,58.723,58.7303,67500.0
2014-06-05 11:05:00,80.09,80.11,80.09,80.1,53400.0,58.7377,58.7523,58.7377,58.745,53400.0
2014-06-05 11:10:00,80.1,80.16,80.09,80.15,76100.0,58.745,58.789,58.7377,58.7817,76100.0
2014-06-05 11:15:00,80.15,80.16,80.11,80.15,57500.0,58.7817,58.789,58.7523,58.7817,57500.0
2014-06-05 11:20:00,80.15,80.17,80.12,80.16,52200.0,58.7817,58.7963,58.7597,58.789,52200.0
2014-06-05 11:25:00,80.16,80.17,80.14,80.15,44600.0,58.789,58.7963,58.7743,58.7817,44600.0
2014-06-05 11:30:00,80.15,80.17,80.12,80.16,88300.0,58.7817,58.7963,58.7597,58.789,88300.0
2014-06-05 11:35:00,80.16,80.16,80.13,80.15,52800.0,58.789,58.789,58.767,58.7817,52800.0
2014-06-05 11:40:00,80.16,80.17,80.09,80.09,77000.0,58.789,58.7963,58.7377,58.7377,77000.0
2014-06-05 11:45:00,80.09,80.18,80.09,80.18,48900.0,58.7377,58.8037,58.7377,58.8037,48900.0
2014-06-05 11:50:00,80.17,80.2,80.17,80.18,49800.0,58.7963,58.8183,58.7963,58.8037,49800.0
2014-06-05 11:55:00,80.18,80.2,80.16,80.19,65500.0,58.8037,58.8183,58.789,58.811,65500.0
2014-06-05 12:00:00,80.19,80.22,80.17,80.2,109200.0,58.811,58.833,58.7963,58.8183,109200.0
2014-06-05 12:05:00,80.2,80.2,80.15,80.2,21200.0,58.8183,58.8183,58.7817,58.8183,21200.0
2014-06-05 12:10:00,80.19,80.21,80.16,80.16,30900.0,58.811,58.8257,58.789,58.789,30900.0
2014-06-05 12:15:00,80.17,80.18,80.12,80.16,55300.0,58.7963,58.8037,58.7597,58.789,55300.0
2014-06-05 12:20:00,80.17,80.19,80.16,80.19,40100.0,58.7963,58.811,58.789,58.811,40100.0
2014-06-05 12:25:00,80.18,80.2,80.17,80.17,50200.0,58.8037,58.8183,58.7963,58.7963,50200.0
2014-06-05 12:30:00,80.17,80.17,80.13,80.14,25900.0,58.7963,58.7963,58.767,58.7743,25900.0
2014-06-05 12:35:00,80.14,80.15,80.12,80.15,23200.0,58.7743,58.7817,58.7597,58.7817,23200.0
2014-06-05 12:40:00,80.14,80.16,80.12,80.15,52700.0,58.7743,58.789,58.7597,58.7817,52700.0
2014-06-05 12:45:00,80.14,80.16,80.14,80.14,25800.0,58.7743,58.789,58.7743,58.7743,25800.0
2014-06-05 12:50:00,80.13,80.16,80.12,80.15,25700.0,58.767,58.789,58.7597,58.7817,25700.0
2014-06-05 12:55:00,80.15,80.16,80.14,80.15,18700.0,58.7817,58.789,58.7743,58.7817,18700.0
2014-06-05 13:00:00,80.15,80.16,80.13,80.14,26000.0,58.7817,58.789,58.767,58.7743,26000.0
2014-06-05 13:05:00,80.14,80.16,80.13,80.15,23200.0,58.7743,58.789,58.767,58.7817,23200.0
2014-06-05 13:10:00,80.16,80.16,80.15,80.16,16400.0,58.789,58.789,58.7817,58.789,16400.0
2014-06-05 13:15:00,80.16,80.16,80.13,80.15,26500.0,58.789,58.789,58.767,58.7817,26500.0
2014-06-05 13:20:00,80.15,80.16,80.15,80.15,10000.0,58.7817,58.789,58.7817,58.7817,10000.0
2014-06-05 13:25:00,80.15,80.16,80.11,80.12,32100.0,58.7817,58.789,58.7523,58.7597,32100.0
2014-06-05 13:30:00,80.13,80.15,80.12,80.13,26100.0,58.767,58.7817,58.7597,58.767,26100.0
2014-06-05 13:35:00,80.14,80.16,80.11,80.16,22200.0,58.7743,58.789,58.7523,58.789,22200.0
2014-06-05 13:40:00,80.16,80.19,80.15,80.18,28900.0,58.789,58.811,58.7817,58.8037,28900.0
2014-06-05 13:45:00,80.19,80.19,80.18,80.18,11400.0,58.811,58.811,58.8037,58.8037,11400.0
2014-06-05 13:50:00,80.18,80.19,80.16,80.16,20900.0,58.8037,58.811,58.789,58.789,20900.0
2014-06-05 13:55:00,80.17,80.19,80.16,80.19,19500.0,58.7963,58.811,58.789,58.811,19500.0
2014-06-05 14:00:00,80.19,80.2,80.18,80.19,25200.0,58.811,58.8183,58.8037,58.811,25200.0
2014-06-05 14:05:00,80.19,80.2,80.15,80.16,37500.0,58.811,58.8183,58.7817,58.789,37500.0
2014-06-05 14:10:00,80.16,80.17,80.15,80.16,21100.0,58.789,58.7963,58.7817,58.789,21100.0
2014-06-05 14:15:00,80.17,80.17,80.14,80.14,21800.0,58.7963,58.7963,58.7743,58.7743,21800.0
2014-06-05 14:20:00,80.14,80.19,80.14,80.17,28500.0,58.7743,58.811,58.7743,58.7963,28500.0
2014-06-05 14:25:00,80.17,80.18,80.13,80.15,33600.0,58.7963,58.8037,58.767,58.7817,33600.0
2014-06-05 14:30:00,80.15,80.18,80.14,80.14,23400.0,58.7817,58.8037,58.7743,58.7743,23400.0
2014-06-05 14:35:00,80.14,80.18,80.13,80.18,24900.0,58.7743,58.8037,58.767,58.8037,24900.0
2014-06-05 14:40:00,80.17,80.2,80.16,80.2,27800.0,58.7963,58.8183,58.789,58.8183,27800.0
2014-06-05 14:45:00,80.2,80.2,80.16,80.17,43600.0,58.8183,58.8183,58.789,58.7963,43600.0
2014-06-05 14:50:00,80.17,80.18,80.14,80.15,58500.0,58.7963,58.8037,58.7743,58.7817,58500.0
2014-06-05 14:55:00,80.16,80.17,80.09,80.09,170100.0,58.789,58.7963,58.7377,58.7377,170100.0
2014-06-05 15:00:00,80.09,80.15,80.08,80.11,98600.0,58.7377,58.7817,58.7303,58.7523,98600.0
2014-06-05 15:05:00,80.1,80.15,80.1,80.12,26600.0,58.745,58.7817,58.745,58.7597,26600.0
2014-06-05 15:10:00,80.12,80.13,80.08,80.1,33400.0,58.7597,58.767,58.7303,58.745,33400.0
2014-06-05 15:15:00,80.1,80.11,80.06,80.08,69200.0,58.745,58.7523,58.7157,58.7303,69200.0
2014-06-05 15:20:00,80.08,80.11,80.08,80.09,38300.0,58.7303,58.7523,58.7303,58.7377,38300.0
2014-06-05 15:25:00,80.09,80.09,80.06,80.08,32900.0,58.7377,58.7377,58.7157,58.7303,32900.0
2014-06-05 15:30:00,80.08,80.09,80.07,80.08,36000.0,58.7303,58.7377,58.723,58.7303,36000.0
2014-06-05 15:35:00,80.07,80.08,80.06,80.06,32600.0,58.723,58.7303,58.7157,58.7157,32600.0
2014-06-05 15:40:00,80.06,80.1,80.06,80.09,46100.0,58.7157,58.745,58.7157,58.7377,46100.0
2014-06-05 15:45:00,80.1,80.15,80.1,80.13,90200.0,58.745,58.7817,58.745,58.767,90200.0
2014-06-05 15:50:00,80.13,80.15,80.09,80.09,237600.0,58.767,58.7817,58.7377,58.7377,237600.0
2014-06-05 15:55:00,80.1,80.11,80.04,80.09,472100.0,58.745,58.7523,58.701,58.7377,472100.0
2014-06-06 09:30:00,80.09,80.24,80.03,80.16,212100.0,58.7377,58.8477,58.6937,58.789,212100.0
2014-06-06 09:35:00,80.16,80.21,80.09,80.16,79700.0,58.789,58.8257,58.7377,58.789,79700.0
2014-06-06 09:40:00,80.16,80.16,80.08,80.14,78700.0,58.789,58.789,58.7303,58.7743,78700.0
2014-06-06 09:45:00,80.14,80.16,80.11,80.12,62700.0,58.7743,58.789,58.7523,58.7597,62700.0
2014-06-06 09:50:00,80.13,80.2,80.13,80.17,26500.0,58.767,58.8183,58.767,58.7963,26500.0
2014-06-06 09:55:00,80.17,80.2,80.12,80.12,89200.0,58.7963,58.8183,58.7597,58.7597,89200.0
2014-06-06 10:00:00,80.13,80.13,80.06,80.13,50300.0,58.767,58.767,58.7157,58.767,50300.0
2014-06-06 10:05:00,80.14,80.19,80.12,80.17,40500.0,58.7743,58.811,58.7597,58.7963,40500.0
2014-06-06 10:10:00,80.18,80.18,80.15,80.17,34800.0,58.8037,58.8037,58.7817,58.7963,34800.0
2014-06-06 10:15:00,80.17,80.17,80.09,80.1,33800.0,58.7963,58.7963,58.7377,58.745,33800.0
2014-06-06 10:20:00,80.1,80.15,80.1,80.14,16700.0,58.745,58.7817,58.745,58.7743,16700.0
2014-06-06 10:25:00,80.14,80.16,80.12,80.12,36600.0,58.7743,58.789,58.7597,58.7597,36600.0
2014-06-06 10:30:00,80.13,80.13,80.09,80.09,20900.0,58.767,58.767,58.7377,58.7377,20900.0
2014-06-06 10:35:00,80.09,80.1,80.08,80.1,25900.0,58.7377,58.745,58.7303,58.745,25900.0
2014-06-06 10:40:00,80.1,80.11,80.08,80.09,26100.0,58.745,58.7523,58.7303,58.7377,26100.0
2014-06-06 10:45:00,80.1,80.13,80.09,80.13,42700.0,58.745,58.767,58.7377,58.767,42700.0
2014-06-06 10:50:00,80.12,80.15,80.1,80.1,68900.0,58.7597,58.7817,58.745,58.745,68900.0
2014-06-06 10:55:00,80.11,80.13,80.08,80.09,26200.0,58.7523,58.767,58.7303,58.7377,26200.0
2014-06-06 11:00:00,80.1,80.1,80.08,80.08,26700.0,58.745,58.745,58.7303,58.7303,26700.0
2014-06-06 11:05:00,80.08,80.1,80.06,80.07,28600.0,58.7303,58.745,58.7157,58.723,28600.0
2014-06-06 11:10:00,80.07,80.08,80.05,80.05,23900.0,58.723,58.7303,58.7083,58.7083,23900.0
2014-06-06 11:15:00,80.05,80.11,80.05,80.09,65100.0,58.7083,58.7523,58.7083,58.7377,65100.0
2014-06-06 11:20:00,80.09,80.1,80.05,80.06,85300.0,58.7377,58.745,58.7083,58.7157,85300.0
2014-06-06 11:25:00,80.06,80.06,79.97,79.98,381700.0,58.7157,58.7157,58.6497,58.657,381700.0
2014-06-06 11:30:00,79.98,80.0,79.92,79.94,103800.0,58.657,58.6717,58.613,58.6277,103800.0
2014-06-06 11:35:00,79.94,79.96,79.89,79.93,73100.0,58.6277,58.6423,58.591,58.6203,73100.0
2014-06-06 11:40:00,79.93,79.94,79.91,79.94,22800.0,58.6203,58.6277,58.6056,58.6277,22800.0
2014-06-06 11:45:00,79.94,79.95,79.9,79.91,28600.0,58.6277,58.635,58.5983,58.6056,28600.0
2014-06-06 11:50:00,79.9,79.91,79.89,79.9,62100.0,58.5983,58.6056,58.591,58.5983,62100.0
2014-06-06 11:55:00,79.9,79.9,79.82,79.84,78200.0,58.5983,58.5983,58.5396,58.5543,78200.0
2014-06-06 12:00:00,79.84,79.85,79.82,79.83,80100.0,58.5543,58.5616,58.5396,58.547,80100.0
2014-06-06 12:05:00,79.83,79.86,79.83,79.84,36400.0,58.547,58.569,58.547,58.5543,36400.0
2014-06-06 12:10:00,79.85,79.89,79.84,79.88,26800.0,58.5616,58.591,58.5543,58.5836,26800.0
2014-06-06 12:15:00,79.89,79.93,79.89,79.92,31700.0,58.591,58.6203,58.591,58.613,31700.0
2014-06-06 12:20:00,79.93,79.94,79.91,79.94,20000.0,58.6203,58.6277,58.6056,58.6277,20000.0
2014-06-06 12:25:00,79.94,79.95,79.93,79.93,16300.0,58.6277,58.635,58.6203,58.6203,16300.0
2014-06-06 12:30:00,79.93,79.94,79.9,79.93,22000.0,58.6203,58.6277,58.5983,58.6203,22000.0
2014-06-06 12:35:00,79.92,79.97,79.92,79.95,27200.0,58.613,58.6497,58.613,58.635,27200.0
2014-06-06 12:40:00,79.96,79.98,79.94,79.98,28800.0,58.6423,58.657,58.6277,58.657,28800.0
2014-06-06 12:45:00,79.98,79.99,79.95,79.97,27100.0,58.657,58.6643,58.635,58.6497,27100.0
2014-06-06 12:50:00,79.97,79.98,79.95,79.97,29700.0,58.6497,58.657,58.635,58.6497,29700.0
2014-06-06 12:55:00,79.97,79.97,79.92,79.92,25600.0,58.6497,58.6497,58.613,58.613,25600.0
2014-06-06 13:00:00,79.92,79.93,79.91,79.93,31600.0,58.613,58.6203,58.6056,58.6203,31600.0
2014-06-06 13:05:00,79.92,79.94,79.92,79.94,25200.0,58.613,58.6277,58.613,58.6277,25200.0
2014-06-06 13:10:00,79.94,79.94,79.93,79.93,10900.0,58.6277,58.6277,58.6203,58.6203,10900.0
2014-06-06 13:15:00,79.94,79.96,79.93,79.95,26400.0,58.6277,58.6423,58.6203,58.635,26400.0
2014-06-06 13:20:00,79.95,79.95,79.92,79.95,70700.0,58.635,58.635,58.613,58.635,70700.0
2014-06-06 13:25:00,79.95,79.96,79.93,79.95,38900.0,58.635,58.6423,58.6203,58.635,38900.0
2014-06-06 13:30:00,79.95,79.97,79.92,79.95,57300.0,58.635,58.6497,58.613,58.635,57300.0
2014-06-06 13:35:00,79.95,80.0,79.94,80.0,43300.0,58.635,58.6717,58.6277,58.6717,43300.0
2014-06-06 13:40:00,79.99,80.0,79.98,79.98,21200.0,58.6643,58.6717,58.657,58.657,21200.0
2014-06-06 13:45:00,79.99,80.01,79.97,80.01,43400.0,58.6643,58.679,58.6497,58.679,43400.0
2014-06-06 13:50:00,80.02,80.05,80.02,80.04,20700.0,58.6863,58.7083,58.6863,58.701,20700.0
2014-06-06 13:55:00,80.04,80.06,80.03,80.06,15400.0,58.701,58.7157,58.6937,58.7157,15400.0
2014-06-06 14:00:00,80.06,80.09,80.05,80.09,25600.0,58.7157,58.7377,58.7083,58.7377,25600.0
2014-06-06 14:05:00,80.08,80.1,80.06,80.06,42900.0,58.7303,58.745,58.7157,58.7157,42900.0
2014-06-06 14:10:00,80.07,80.07,80.04,80.04,32700.0,58.723,58.723,58.701,58.701,32700.0
2014-06-06 14:15:00,80.05,80.06,80.02,80.02,29400.0,58.7083,58.7157,58.6863,58.6863,29400.0
2014-06-06 14:20:00,80.02,80.02,79.99,79.99,72500.0,58.6863,58.6863,58.6643,58.6643,72500.0
2014-06-06 14:25:00,79.99,80.0,79.98,80.0,23000.0,58.6643,58.6717,58.657,58.6717,23000.0
2014-06-06 14:30:00,80.0,80.0,79.97,79.97,49300.0,58.6717,58.6717,58.6497,58.6497,49300.0
2014-06-06 14:35:00,79.98,80.01,79.97,80.0,64900.0,58.657,58.679,58.6497,58.6717,64900.0
2014-06-06 14:40:00,79.99,80.01,79.98,80.0,30500.0,58.6643,58.679,58.657,58.6717,30500.0
2014-06-06 14:45:00,80.0,80.01,79.95,79.97,103000.0,58.6717,58.679,58.635,58.6497,103000.0
2014-06-06 14:50:00,79.97,79.98,79.96,79.97,26700.0,58.6497,58.657,58.6423,58.6497,26700.0
2014-06-06 14:55:00,79.97,79.98,79.96,79.97,26200.0,58.6497,58.657,58.6423,58.6497,26200.0
2014-06-06 15:00:00,79.97,80.01,79.97,79.99,117600.0,58.6497,58.679,58.6497,58.6643,117600.0
2014-06-06 15:05:00,80.0,80.02,79.99,80.01,63300.0,58.6717,58.6863,58.6643,58.679,63300.0
2014-06-06 15:10:00,80.01,80.02,80.01,80.01,22800.0,58.679,58.6863,58.679,58.679,22800.0
2014-06-06 15:15:00,80.01,80.03,80.0,80.0,37900.0,58.679,58.6937,58.6717,58.6717,37900.0
2014-06-06 15:20:00,80.0,80.02,79.99,80.0,36000.0,58.6717,58.6863,58.6643,58.6717,36000.0
2014-06-06 15:25:00,80.0,80.02,79.99,80.02,41900.0,58.6717,58.6863,58.6643,58.6863,41900.0
2014-06-06 15:30:00,80.02,80.02,79.95,79.96,67300.0,58.6863,58.6863,58.635,58.6423,67300.0
2014-06-06 15:35:00,79.96,79.99,79.96,79.97,47500.0,58.6423,58.6643,58.6423,58.6497,47500.0
2014-06-06 15:40:00,79.97,79.98,79.92,79.93,71700.0,58.6497,58.657,58.613,58.6203,71700.0
2014-06-06 15:45:00,79.92,79.97,79.92,79.95,106800.0,58.613,58.6497,58.613,58.635,106800.0
2014-06-06 15:50:00,79.94,79.97,79.94,79.95,80400.0,58.6277,58.6497,58.6277,58.635,80400.0
2014-06-06 15:55:00,79.95,80.03,79.95,80.02,267900.0,58.635,58.6937,58.635,58.6863,267900.0
2014-06-09 09:30:00,79.91,80.08,79.85,80.06,224000.0,58.6056,58.7303,58.5616,58.7157,224000.0
2014-06-09 09:35:00,80.05,80.08,79.97,80.01,85900.0,58.7083,58.7303,58.6497,58.679,85900.0
2014-06-09 09:40:00,80.01,80.17,80.0,80.16,104700.0,58.679,58.7963,58.6717,58.789,104700.0
2014-06-09 09:45:00,80.17,80.24,80.16,80.18,106200.0,58.7963,58.8477,58.789,58.8037,106200.0
2014-06-09 09:50:00,80.17,80.19,80.01,80.02,90000.0,58.7963,58.811,58.679,58.6863,90000.0
2014-06-09 09:55:00,80.02,80.12,80.01,80.08,51300.0,58.6863,58.7597,58.679,58.7303,51300.0
2014-06-09 10:00:00,80.09,80.11,80.05,80.06,65500.0,58.7377,58.7523,58.7083,58.7157,65500.0
2014-06-09 10:05:00,80.07,80.13,80.05,80.05,34800.0,58.723,58.767,58.7083,58.7083,34800.0
2014-06-09 10:10:00,80.05,80.09,80.03,80.08,43100.0,58.7083,58.7377,58.6937,58.7303,43100.0
2014-06-09 10:15:00,80.08,80.11,80.07,80.08,50300.0,58.7303,58.7523,58.723,58.7303,50300.0
2014-06-09 10:20:00,80.09,80.11,80.07,80.1,40800.0,58.7377,58.7523,58.723,58.745,40800.0
2014-06-09 10:25:00,80.1,80.11,80.06,80.09,26300.0,58.745,58.7523,58.7157,58.7377,26300.0
2014-06-09 10:30:00,80.1,80.11,80.06,80.07,25600.0,58.745,58.7523,58.7157,58.723,25600.0
2014-06-09 10:35:00,80.06,80.11,80.05,80.1,28500.0,58.7157,58.7523,58.7083,58.745,28500.0
2014-06-09 10:40:00,80.09,80.1,80.03,80.04,37800.0,58.7377,58.745,58.6937,58.701,37800.0
2014-06-09 10:45:00,80.04,80.06,80.01,80.03,32600.0,58.701,58.7157,58.679,58.6937,32600.0
2014-06-09 10:50:00,80.03,80.03,79.98,79.99,29000.0,58.6937,58.6937,58.657,58.6643,29000.0
2014-06-09 10:55:00,79.99,80.01,79.97,79.99,29000.0,58.6643,58.679,58.6497,58.6643,29000.0
2014-06-09 11:00:00,79.99,80.03,79.99,80.0,26200.0,58.6643,58.6937,58.6643,58.6717,26200.0
2014-06-09 11:05:00,80.0,80.0,79.95,79.95,25300.0,58.6717,58.6717,58.635,58.635,25300.0
2014-06-09 11:10:00,79.95,79.97,79.94,79.95,29000.0,58.635,58.6497,58.6277,58.635,29000.0
2014-06-09 11:15:00,79.95,79.96,79.93,79.94,30800.0,58.635,58.6423,58.6203,58.6277,30800.0
2014-06-09 11:20:00,79.94,79.99,79.94,79.98,50300.0,58.6277,58.6643,58.6277,58.657,50300.0
2014-06-09 11:25:00,79.99,80.0,79.97,79.99,54400.0,58.6643,58.6717,58.6497,58.6643,54400.0
2014-06-09 11:30:00,79.99,80.0,79.97,79.97,35100.0,58.6643,58.6717,58.6497,58.6497,35100.0
2014-06-09 11:35:00,79.98,80.02,79.96,80.01,59200.0,58.657,58.6863,58.6423,58.679,59200.0
2014-06-09 11:40:00,80.02,80.03,79.98,79.99,36000.0,58.6863,58.6937,58.657,58.6643,36000.0
2014-06-09 11:45:00,79.98,80.01,79.98,79.99,21900.0,58.657,58.679,58.657,58.6643,21900.0
2014-06-09 11:50:00,79.99,80.0,79.95,79.95,35100.0,58.6643,58.6717,58.635,58.635,35100.0
2014-06-09 11:55:00,79.96,79.98,79.94,79.98,65200.0,58.6423,58.657,58.6277,58.657,65200.0
2014-06-09 12:00:00,79.98,80.0,79.93,79.93,62400.0,58.657,58.6717,58.6203,58.6203,62400.0
2014-06-09 12:05:00,79.94,79.94,79.92,79.93,29800.0,58.6277,58.6277,58.613,58.6203,29800.0
2014-06-09 12:10:00,79.94,79.98,79.92,79.98,15700.0,58.6277,58.657,58.613,58.657,15700.0
2014-06-09 12:15:00,79.98,79.99,79.97,79.97,18400.0,58.657,58.6643,58.6497,58.6497,18400.0
2014-06-09 12:20:00,79.96,80.0,79.95,79.99,35100.0,58.6423,58.6717,58.635,58.6643,35100.0
2014-06-09 12:25:00,79.99,80.0,79.95,79.98,25700.0,58.6643,58.6717,58.635,58.657,25700.0
2014-06-09 12:30:00,79.98,80.01,79.96,79.98,34700.0,58.657,58.679,58.6423,58.657,34700.0
2014-06-09 12:35:00,79.98,80.01,79.98,79.99,19300.0,58.657,58.679,58.657,58.6643,19300.0
2014-06-09 12:40:00,79.99,80.0,79.98,79.99,32700.0,58.6643,58.6717,58.657,58.6643,32700.0
2014-06-09 12:45:00,79.98,80.0,79.98,80.0,14900.0,58.657,58.6717,58.657,58.6717,14900.0
2014-06-09 12:50:00,79.99,80.03,79.99,80.03,18100.0,58.6643,58.6937,58.6643,58.6937,18100.0
2014-06-09 12:55:00,80.02,80.03,80.0,80.01,16900.0,58.6863,58.6937,58.6717,58.679,16900.0
2014-06-09 13:00:00,80.0,80.06,80.0,80.05,35400.0,58.6717,58.7157,58.6717,58.7083,35400.0
2014-06-09 13:05:00,80.06,80.09,80.05,80.09,40400.0,58.7157,58.7377,58.7083,58.7377,40400.0
2014-06-09 13:10:00,80.09,80.11,80.07,80.1,58700.0,58.7377,58.7523,58.723,58.745,58700.0
2014-06-09 13:15:00,80.11,80.19,80.1,80.17,70900.0,58.7523,58.811,58.745,58.7963,70900.0
2014-06-09 13:20:00,80.18,80.19,80.08,80.09,82000.0,58.8037,58.811,58.7303,58.7377,82000.0
2014-06-09 13:25:00,80.09,80.09,80.03,80.03,41700.0,58.7377,58.7377,58.6937,58.6937,41700.0
2014-06-09 13:30:00,80.03,80.07,80.02,80.04,134300.0,58.6937,58.723,58.6863,58.701,134300.0
2014-06-09 13:35:00,80.04,80.09,80.04,80.08,43100.0,58.701,58.7377,58.701,58.7303,43100.0
2014-06-09 13:40:00,80.08,80.1,80.07,80.09,32400.0,58.7303,58.745,58.723,58.7377,32400.0
2014-06-09 13:45:00,80.09,80.1,80.06,80.06,67500.0,58.7377,58.745,58.7157,58.7157,67500.0
2014-06-09 13:50:00,80.05,80.11,80.05,80.07,33300.0,58.7083,58.7523,58.7083,58.723,33300.0
2014-06-09 13:55:00,80.07,80.08,80.05,80.07,14200.0,58.723,58.7303,58.7083,58.723,14200.0
2014-06-09 14:00:00,80.06,80.07,80.02,80.04,70300.0,58.7157,58.723,58.6863,58.701,70300.0
2014-06-09 14:05:00,80.04,80.08,80.02,80.05,71400.0,58.701,58.7303,58.6863,58.7083,71400.0
2014-06-09 14:10:00,80.06,80.06,79.98,80.02,79000.0,58.7157,58.7157,58.657,58.6863,79000.0
2014-06-09 14:15:00,80.02,80.04,80.01,80.04,30700.0,58.6863,58.701,58.679,58.701,30700.0
2014-06-09 14:20:00,80.04,80.08,80.04,80.06,37000.0,58.701,58.7303,58.701,58.7157,37000.0
2014-06-09 14:25:00,80.05,80.07,80.03,80.07,31600.0,58.7083,58.723,58.6937,58.723,31600.0
2014-06-09 14:30:00,80.07,80.08,80.04,80.06,29300.0,58.723,58.7303,58.701,58.7157,29300.0
2014-06-09 14:35:00,80.06,80.08,79.98,79.99,64500.0,58.7157,58.7303,58.657,58.6643,64500.0
2014-06-09 14:40:00,79.99,80.03,79.98,80.02,46400.0,58.6643,58.6937,58.657,58.6863,46400.0
2014-06-09 14:45:00,80.02,80.03,79.98,80.02,87100.0,58.6863,58.6937,58.657,58.6863,87100.0
2014-06-09 14:50:00,80.02,80.07,80.0,80.06,110500.0,58.6863,58.723,58.6717,58.7157,110500.0
2014-06-09 14:55:00,80.07,80.09,80.06,80.08,62100.0,58.723,58.7377,58.7157,58.7303,62100.0
2014-06-09 15:00:00,80.09,80.1,80.06,80.06,68100.0,58.7377,58.745,58.7157,58.7157,68100.0
2014-06-09 15:05:00,80.08,80.08,80.03,80.03,31100.0,58.7303,58.7303,58.6937,58.6937,31100.0
2014-06-09 15:10:00,80.03,80.04,80.01,80.01,39000.0,58.6937,58.701,58.679,58.679,39000.0
2014-06-09 15:15:00,80.01,80.03,79.99,80.02,46100.0,58.679,58.6937,58.6643,58.6863,46100.0
2014-06-09 15:20:00,80.02,80.06,80.01,80.05,44200.0,58.6863,58.7157,58.679,58.7083,44200.0
2014-06-09 15:25:00,80.03,80.07,80.03,80.06,69500.0,58.6937,58.723,58.6937,58.7157,69500.0
2014-06-09 15:30:00,80.06,80.07,80.0,80.01,63700.0,58.7157,58.723,58.6717,58.679,63700.0
2014-06-09 15:35:00,80.0,80.01,79.95,79.97,103600.0,58.6717,58.679,58.635,58.6497,103600.0
2014-06-09 15:40:00,79.97,79.98,79.93,79.94,68200.0,58.6497,58.657,58.6203,58.6277,68200.0
2014-06-09 15:45:00,79.95,80.01,79.94,79.99,80300.0,58.635,58.679,58.6277,58.6643,80300.0
2014-06-09 15:50:00,79.99,80.04,79.98,80.03,100000.0,58.6643,58.701,58.657,58.6937,100000.0
2014-06-09 15:55:00,80.03,80.08,80.02,80.08,296800.0,58.6937,58.7303,58.6863,58.7303,296800.0
2014-06-10 09:30:00,80.03,80.13,80.0,80.07,244300.0,58.6937,58.767,58.6717,58.723,244300.0
2014-06-10 09:35:00,80.07,80.12,80.03,80.1,66600.0,58.723,58.7597,58.6937,58.745,66600.0
2014-06-10 09:40:00,80.11,80.11,80.03,80.06,71300.0,58.7523,58.7523,58.6937,58.7157,71300.0
2014-06-10 09:45:00,80.06,80.18,80.05,80.16,94700.0,58.7157,58.8037,58.7083,58.789,94700.0
2014-06-10 09:50:00,80.15,80.22,80.15,80.21,95100.0,58.7817,58.833,58.7817,58.8257,95100.0
2014-06-10 09:55:00,80.21,80.23,80.16,80.17,45200.0,58.8257,58.8403,58.789,58.7963,45200.0
2014-06-10 10:00:00,80.18,80.23,80.17,80.19,46700.0,58.8037,58.8403,58.7963,58.811,46700.0
2014-06-10 10:05:00,80.18,80.23,80.16,80.2,61800.0,58.8037,58.8403,58.789,58.8183,61800.0
2014-06-10 10:10:00,80.22,80.25,80.16,80.17,82200.0,58.833,58.855,58.789,58.7963,82200.0
2014-06-10 10:15:00,80.17,80.27,80.17,80.27,72900.0,58.7963,58.8697,58.7963,58.8697,72900.0
2014-06-10 10:20:00,80.27,80.27,80.22,80.24,45600.0,58.8697,58.8697,58.833,58.8477,45600.0
2014-06-10 10:25:00,80.25,80.27,80.24,80.26,36400.0,58.855,58.8697,58.8477,58.8623,36400.0
2014-06-10 10:30:00,80.26,80.26,80.21,80.23,45300.0,58.8623,58.8623,58.8257,58.8403,45300.0
2014-06-10 10:35:00,80.23,80.27,80.23,80.24,34200.0,58.8403,58.8697,58.8403,58.8477,34200.0
2014-06-10 10:40:00,80.23,80.26,80.22,80.25,28200.0,58.8403,58.8623,58.833,58.855,28200.0
2014-06-10 10:45:00,80.24,80.26,80.21,80.22,21900.0,58.8477,58.8623,58.8257,58.833,21900.0
2014-06-10 10:50:00,80.22,80.27,80.21,80.25,28200.0,58.833,58.8697,58.8257,58.855,28200.0
2014-06-10 10:55:00,80.26,80.26,80.21,80.25,38300.0,58.8623,58.8623,58.8257,58.855,38300.0
2014-06-10 11:00:00,80.25,80.29,80.25,80.28,28600.0,58.855,58.8843,58.855,58.877,28600.0
2014-06-10 11:05:00,80.28,80.3,80.24,80.24,38900.0,58.877,58.8917,58.8477,58.8477,38900.0
2014-06-10 11:10:00,80.24,80.24,80.2,80.2,22200.0,58.8477,58.8477,58.8183,58.8183,22200.0
2014-06-10 11:15:00,80.2,80.25,80.2,80.22,29800.0,58.8183,58.855,58.8183,58.833,29800.0
2014-06-10 11:20:00,80.22,80.26,80.22,80.25,45100.0,58.833,58.8623,58.833,58.855,45100.0
2014-06-10 11:25:00,80.25,80.25,80.21,80.22,19400.0,58.855,58.855,58.8257,58.833,19400.0
2014-06-10 11:30:00,80.21,80.25,80.21,80.23,27200.0,58.8257,58.855,58.8257,58.8403,27200.0
2014-06-10 11:35:00,80.23,80.23,80.14,80.16,78500.0,58.8403,58.8403,58.7743,58.789,78500.0
2014-06-10 11:40:00,80.16,80.22,80.16,80.21,22400.0,58.789,58.833,58.789,58.8257,22400.0
2014-06-10 11:45:00,80.21,80.21,80.17,80.17,18400.0,58.8257,58.8257,58.7963,58.7963,18400.0
2014-06-10 11:50:00,80.17,80.18,80.16,80.18,14500.0,58.7963,58.8037,58.789,58.8037,14500.0
2014-06-10 11:55:00,80.17,80.23,80.17,80.2,43700.0,58.7963,58.8403,58.7963,58.8183,43700.0
2014-06-10 12:00:00,80.21,80.22,80.15,80.16,64600.0,58.8257,58.833,58.7817,58.789,64600.0
2014-06-10 12:05:00,80.15,80.2,80.15,80.19,42600.0,58.7817,58.8183,58.7817,58.811,42600.0
2014-06-10 12:10:00,80.18,80.2,80.17,80.2,56400.0,58.8037,58.8183,58.7963,58.8183,56400.0
2014-06-10 12:15:00,80.19,80.2,80.17,80.17,21100.0,58.811,58.8183,58.7963,58.7963,21100.0
2014-06-10 12:20:00,80.18,80.19,80.17,80.18,20500.0,58.8037,58.811,58.7963,58.8037,20500.0
2014-06-10 12:25:00,80.19,80.19,80.16,80.17,22600.0,58.811,58.811,58.789,58.7963,22600.0
2014-06-10 12:30:00,80.17,80.2,80.15,80.2,94100.0,58.7963,58.8183,58.7817,58.8183,94100.0
2014-06-10 12:35:00,80.2,80.2,80.15,80.18,90200.0,58.8183,58.8183,58.7817,58.8037,90200.0
2014-06-10 12:40:00,80.19,80.21,80.19,80.2,25000.0,58.811,58.8257,58.811,58.8183,25000.0
2014-06-10 12:45:00,80.2,80.22,80.2,80.2,73700.0,58.8183,58.833,58.8183,58.8183,73700.0
2014-06-10 12:50:00,80.21,80.22,80.2,80.2,24200.0,58.8257,58.833,58.8183,58.8183,24200.0
2014-06-10 12:55:00,80.21,80.22,80.15,80.15,40900.0,58.8257,58.833,58.7817,58.7817,40900.0
2014-06-10 13:00:00,80.15,80.17,80.15,80.17,41500.0,58.7817,58.7963,58.7817,58.7963,41500.0
2014-06-10 13:05:00,80.17,80.17,80.13,80.14,34900.0,58.7963,58.7963,58.767,58.7743,34900.0
2014-06-10 13:10:00,80.14,80.15,80.12,80.14,25100.0,58.7743,58.7817,58.7597,58.7743,25100.0
2014-06-10 13:15:00,80.14,80.16,80.13,80.15,34500.0,58.7743,58.789,58.767,58.7817,34500.0
2014-06-10 13:20:00,80.15,80.15,80.09,80.1,32000.0,58.7817,58.7817,58.7377,58.745,32000.0
2014-06-10 13:25:00,80.09,80.1,80.09,80.1,20800.0,58.7377,58.745,58.7377,58.745,20800.0
2014-06-10 13:30:00,80.1,80.12,80.09,80.12,17300.0,58.745,58.7597,58.7377,58.7597,17300.0
2014-06-10 13:35:00,80.12,80.13,80.11,80.12,16200.0,58.7597,58.767,58.7523,58.7597,16200.0
2014-06-10 13:40:00,80.13,80.13,80.12,80.12,14600.0,58.767,58.767,58.7597,58.7597,14600.0
2014-06-10 13:45:00,80.13,80.15,80.12,80.14,31600.0,58.767,58.7817,58.7597,58.7743,31600.0
2014-06-10 13:50:00,80.14,80.14,80.12,80.13,11100.0,58.7743,58.7743,58.7597,58.767,11100.0
2014-06-10 13:55:00,80.13,80.15,80.12,80.14,14200.0,58.767,58.7817,58.7597,58.7743,14200.0
2014-06-10 14:00:00,80.15,80.2,80.14,80.18,22600.0,58.7817,58.8183,58.7743,58.8037,22600.0
2014-06-10 14:05:00,80.19,80.2,80.18,80.2,26300.0,58.811,58.8183,58.8037,58.8183,26300.0
2014-06-10 14:10:00,80.2,80.21,80.19,80.21,39800.0,58.8183,58.8257,58.811,58.8257,39800.0
2014-06-10 14:15:00,80.21,80.22,80.2,80.21,27200.0,58.8257,58.833,58.8183,58.8257,27200.0
2014-06-10 14:20:00,80.21,80.22,80.19,80.21,52300.0,58.8257,58.833,58.811,58.8257,52300.0
2014-06-10 14:25:00,80.2,80.21,80.19,80.21,20000.0,58.8183,58.8257,58.811,58.8257,20000.0
2014-06-10 14:30:00,80.21,80.22,80.17,80.17,111000.0,58.8257,58.833,58.7963,58.7963,111000.0
2014-06-10 14:35:00,80.16,80.19,80.16,80.19,11900.0,58.789,58.811,58.789,58.811,11900.0
2014-06-10 14:40:00,80.18,80.19,80.17,80.17,23400.0,58.8037,58.811,58.7963,58.7963,23400.0
2014-06-10 14:45:00,80.18,80.19,80.16,80.16,42600.0,58.8037,58.811,58.789,58.789,42600.0
2014-06-10 14:50:00,80.16,80.17,80.12,80.12,46200.0,58.789,58.7963,58.7597,58.7597,46200.0
2014-06-10 14:55:00,80.12,80.15,80.12,80.12,57600.0,58.7597,58.7817,58.7597,58.7597,57600.0
2014-06-10 15:00:00,80.13,80.13,80.09,80.1,55700.0,58.767,58.767,58.7377,58.745,55700.0
2014-06-10 15:05:00,80.09,80.11,80.09,80.1,31000.0,58.7377,58.7523,58.7377,58.745,31000.0
2014-06-10 15:10:00,80.1,80.1,80.04,80.05,51700.0,58.745,58.745,58.701,58.7083,51700.0
2014-06-10 15:15:00,80.05,80.09,80.03,80.09,61400.0,58.7083,58.7377,58.6937,58.7377,61400.0
2014-06-10 15:20:00,80.09,80.15,80.08,80.15,41600.0,58.7377,58.7817,58.7303,58.7817,41600.0
2014-06-10 15:25:00,80.15,80.15,80.11,80.12,25800.0,58.7817,58.7817,58.7523,58.7597,25800.0
2014-06-10 15:30:00,80.11,80.13,80.1,80.12,31900.0,58.7523,58.767,58.745,58.7597,31900.0
2014-06-10 15:35:00,80.12,80.13,80.09,80.11,53600.0,58.7597,58.767,58.7377,58.7523,53600.0
2014-06-10 15:40:00,80.12,80.13,80.1,80.13,29700.0,58.7597,58.767,58.745,58.767,29700.0
2014-06-10 15:45:00,80.13,80.13,80.11,80.12,42400.0,58.767,58.767,58.7523,58.7597,42400.0
2014-06-10 15:50:00,80.12,80.16,80.11,80.15,101300.0,58.7597,58.789,58.7523,58.7817,101300.0
2014-06-10 15:55:00,80.16,80.16,80.11,80.14,195400.0,58.789,58.789,58.7523,58.7743,195400.0
2014-06-11 09:30:00,80.05,80.3,80.0,80.08,339000.0,58.7083,58.8917,58.6717,58.7303,339000.0
2014-06-11 09:35:00,80.09,80.12,80.02,80.06,93700.0,58.7377,58.7597,58.6863,58.7157,93700.0
2014-06-11 09:40:00,80.04,80.08,80.0,80.01,72600.0,58.701,58.7303,58.6717,58.679,72600.0
2014-06-11 09:45:00,80.01,80.05,80.0,80.03,78200.0,58.679,58.7083,58.6717,58.6937,78200.0
2014-06-11 09:50:00,80.04,80.09,80.04,80.06,41500.0,58.701,58.7377,58.701,58.7157,41500.0
2014-06-11 09:55:00,80.07,80.07,79.91,79.94,527800.0,58.723,58.723,58.6056,58.6277,527800.0
2014-06-11 10:00:00,79.93,80.08,79.9,80.08,231100.0,58.6203,58.7303,58.5983,58.7303,231100.0
2014-06-11 10:05:00,80.08,80.17,80.07,80.14,51300.0,58.7303,58.7963,58.723,58.7743,51300.0
2014-06-11 10:10:00,80.14,80.17,80.11,80.15,46200.0,58.7743,58.7963,58.7523,58.7817,46200.0
2014-06-11 10:15:00,80.15,80.17,80.12,80.13,64000.0,58.7817,58.7963,58.7597,58.767,64000.0
2014-06-11 10:20:00,80.14,80.14,79.98,80.01,102700.0,58.7743,58.7743,58.657,58.679,102700.0
2014-06-11 10:25:00,80.01,80.02,79.98,79.99,106400.0,58.679,58.6863,58.657,58.6643,106400.0
2014-06-11 10:30:00,80.0,80.01,79.94,79.97,86700.0,58.6717,58.679,58.6277,58.6497,86700.0
2014-06-11 10:35:00,79.98,80.0,79.95,79.95,48800.0,58.657,58.6717,58.635,58.635,48800.0
2014-06-11 10:40:00,79.96,80.0,79.95,79.96,60900.0,58.6423,58.6717,58.635,58.6423,60900.0
2014-06-11 10:45:00,79.96,79.97,79.91,79.92,88300.0,58.6423,58.6497,58.6056,58.613,88300.0
2014-06-11 10:50:00,79.92,79.95,79.88,79.92,70700.0,58.613,58.635,58.5836,58.613,70700.0
2014-06-11 10:55:00,79.93,79.94,79.89,79.91,62000.0,58.6203,58.6277,58.591,58.6056,62000.0
2014-06-11 11:00:00,79.92,79.92,79.9,79.9,60300.0,58.613,58.613,58.5983,58.5983,60300.0
2014-06-11 11:05:00,79.9,79.94,79.89,79.94,69900.0,58.5983,58.6277,58.591,58.6277,69900.0
2014-06-11 11:10:00,79.95,79.99,79.95,79.97,52000.0,58.635,58.6643,58.635,58.6497,52000.0
2014-06-11 11:15:00,79.98,80.02,79.98,80.01,67400.0,58.657,58.6863,58.657,58.679,67400.0
2014-06-11 11:20:00,80.01,80.03,80.0,80.02,78400.0,58.679,58.6937,58.6717,58.6863,78400.0
2014-06-11 11:25:00,80.02,80.08,80.0,80.08,64900.0,58.6863,58.7303,58.6717,58.7303,64900.0
2014-06-11 11:30:00,80.08,80.09,80.04,80.05,55300.0,58.7303,58.7377,58.701,58.7083,55300.0
2014-06-11 11:35:00,80.05,80.06,80.02,80.05,33000.0,58.7083,58.7157,58.6863,58.7083,33000.0
2014-06-11 11:40:00,80.05,80.05,80.0,80.01,46800.0,58.7083,58.7083,58.6717,58.679,46800.0
2014-06-11 11:45:00,80.01,80.02,79.97,79.97,86600.0,58.679,58.6863,58.6497,58.6497,86600.0
2014-06-11 11:50:00,79.97,80.0,79.97,79.99,66500.0,58.6497,58.6717,58.6497,58.6643,66500.0
2014-06-11 11:55:00,80.0,80.03,79.98,80.02,65700.0,58.6717,58.6937,58.657,58.6863,65700.0
2014-06-11 12:00:00,80.02,80.02,79.98,80.01,55500.0,58.6863,58.6863,58.657,58.679,55500.0
2014-06-11 12:05:00,80.01,80.04,80.0,80.02,30000.0,58.679,58.701,58.6717,58.6863,30000.0
2014-06-11 12:10:00,80.03,80.06,80.02,80.05,27400.0,58.6937,58.7157,58.6863,58.7083,27400.0
2014-06-11 12:15:00,80.05,80.06,80.03,80.03,42200.0,58.7083,58.7157,58.6937,58.6937,42200.0
2014-06-11 12:20:00,80.04,80.05,80.0,80.01,27800.0,58.701,58.7083,58.6717,58.679,27800.0
2014-06-11 12:25:00,80.01,80.03,79.99,80.03,85500.0,58.679,58.6937,58.6643,58.6937,85500.0
2014-06-11 12:30:00,80.02,80.03,79.98,80.01,22700.0,58.6863,58.6937,58.657,58.679,22700.0
2014-06-11 12:35:00,80.01,80.02,79.99,80.0,11300.0,58.679,58.6863,58.6643,58.6717,11300.0
2014-06-11 12:40:00,79.99,80.04,79.97,80.03,26500.0,58.6643,58.701,58.6497,58.6937,26500.0
2014-06-11 12:45:00,80.03,80.05,80.02,80.03,17900.0,58.6937,58.7083,58.6863,58.6937,17900.0
2014-06-11 12:50:00,80.02,80.04,80.01,80.02,15300.0,58.6863,58.701,58.679,58.6863,15300.0
2014-06-11 12:55:00,80.01,80.05,80.01,80.02,106600.0,58.679,58.7083,58.679,58.6863,106600.0
2014-06-11 13:00:00,80.02,80.04,80.0,80.03,73800.0,58.6863,58.701,58.6717,58.6937,73800.0
2014-06-11 13:05:00,80.03,80.05,80.02,80.04,90900.0,58.6937,58.7083,58.6863,58.701,90900.0
2014-06-11 13:10:00,80.04,80.04,80.01,80.03,26200.0,58.701,58.701,58.679,58.6937,26200.0
2014-06-11 13:15:00,80.04,80.05,80.01,80.04,26300.0,58.701,58.7083,58.679,58.701,26300.0
2014-06-11 13:20:00,80.05,80.05,80.02,80.02,70400.0,58.7083,58.7083,58.6863,58.6863,70400.0
2014-06-11 13:25:00,80.02,80.06,80.02,80.05,30500.0,58.6863,58.7157,58.6863,58.7083,30500.0
2014-06-11 13:30:00,80.04,80.05,80.03,80.04,13200.0,58.701,58.7083,58.6937,58.701,13200.0
2014-06-11 13:35:00,80.05,80.06,80.01,80.04,54600.0,58.7083,58.7157,58.679,58.701,54600.0
2014-06-11 13:40:00,80.04,80.05,80.03,80.03,11400.0,58.701,58.7083,58.6937,58.6937,11400.0
2014-06-11 13:45:00,80.03,80.04,79.99,79.99,77900.0,58.6937,58.701,58.6643,58.6643,77900.0
2014-06-11 13:50:00,79.99,80.0,79.98,79.98,18200.0,58.6643,58.6717,58.657,58.657,18200.0
2014-06-11 13:55:00,79.98,80.03,79.98,80.03,50500.0,58.657,58.6937,58.657,58.6937,50500.0
2014-06-11 14:00:00,80.03,80.05,80.0,80.03,54400.0,58.6937,58.7083,58.6717,58.6937,54400.0
2014-06-11 14:05:00,80.02,80.05,80.0,80.03,35900.0,58.6863,58.7083,58.6717,58.6937,35900.0
2014-06-11 14:10:00,80.03,80.04,80.0,80.01,40200.0,58.6937,58.701,58.6717,58.679,40200.0
2014-06-11 14:15:00,80.01,80.04,80.01,80.02,19700.0,58.679,58.701,58.679,58.6863,19700.0
2014-06-11 14:20:00,80.03,80.03,79.97,80.01,144900.0,58.6937,58.6937,58.6497,58.679,144900.0
2014-06-11 14:25:00,80.01,80.03,79.99,80.02,42400.0,58.679,58.6937,58.6643,58.6863,42400.0
2014-06-11 14:30:00,80.03,80.05,79.99,80.02,49800.0,58.6937,58.7083,58.6643,58.6863,49800.0
2014-06-11 14:35:00,80.01,80.05,80.0,80.04,28800.0,58.679,58.7083,58.6717,58.701,28800.0
2014-06-11 14:40:00,80.04,80.05,80.03,80.04,11600.0,58.701,58.7083,58.6937,58.701,11600.0
2014-06-11 14:45:00,80.04,80.07,80.03,80.04,95100.0,58.701,58.723,58.6937,58.701,95100.0
2014-06-11 14:50:00,80.04,80.06,80.03,80.05,75800.0,58.701,58.7157,58.6937,58.7083,75800.0
2014-06-11 14:55:00,80.05,80.06,80.02,80.04,29100.0,58.7083,58.7157,58.6863,58.701,29100.0
2014-06-11 15:00:00,80.04,80.05,79.99,80.01,80100.0,58.701,58.7083,58.6643,58.679,80100.0
2014-06-11 15:05:00,80.0,80.02,80.0,80.01,74200.0,58.6717,58.6863,58.6717,58.679,74200.0
2014-06-11 15:10:00,80.01,80.05,80.0,80.03,39500.0,58.679,58.7083,58.6717,58.6937,39500.0
2014-06-11 15:15:00,80.02,80.05,80.02,80.05,31500.0,58.6863,58.7083,58.6863,58.7083,31500.0
2014-06-11 15:20:00,80.05,80.06,80.03,80.05,39100.0,58.7083,58.7157,58.6937,58.7083,39100.0
2014-06-11 15:25:00,80.05,80.07,80.04,80.07,58200.0,58.7083,58.723,58.701,58.723,58200.0
2014-06-11 15:30:00,80.08,80.11,80.08,80.11,52800.0,58.7303,58.7523,58.7303,58.7523,52800.0
2014-06-11 15:35:00,80.1,80.11,80.05,80.08,55400.0,58.745,58.7523,58.7083,58.7303,55400.0
2014-06-11 15:40:00,80.08,80.09,79.99,80.06,174700.0,58.7303,58.7377,58.6643,58.7157,174700.0
2014-06-11 15:45:00,80.05,80.08,80.04,80.08,100800.0,58.7083,58.7303,58.701,58.7303,100800.0
2014-06-11 15:50:00,80.07,80.08,80.03,80.04,251000.0,58.723,58.7303,58.6937,58.701,251000.0
2014-06-11 15:55:00,80.04,80.07,79.97,80.06,445200.0,58.701,58.723,58.6497,58.7157,445200.0
2014-06-12 09:30:00,79.82,80.0,79.8,79.98,224300.0,58.5396,58.6717,58.525,58.657,224300.0
2014-06-12 09:35:00,79.97,80.0,79.76,79.9,143900.0,58.6497,58.6717,58.4956,58.5983,143900.0
2014-06-12 09:40:00,79.9,80.03,79.85,79.95,129200.0,58.5983,58.6937,58.5616,58.635,129200.0
2014-06-12 09:45:00,79.96,79.97,79.9,79.92,63000.0,58.6423,58.6497,58.5983,58.613,63000.0
2014-06-12 09:50:00,79.92,79.93,79.82,79.83,98000.0,58.613,58.6203,58.5396,58.547,98000.0
2014-06-12 09:55:00,79.83,79.89,79.8,79.83,45200.0,58.547,58.591,58.525,58.547,45200.0
2014-06-12 10:00:00,79.83,79.88,79.82,79.86,37700.0,58.547,58.5836,58.5396,58.569,37700.0
2014-06-12 10:05:00,79.87,79.87,79.81,79.84,54700.0,58.5763,58.5763,58.5323,58.5543,54700.0
2014-06-12 10:10:00,79.85,79.94,79.83,79.91,65900.0,58.5616,58.6277,58.547,58.6056,65900.0
2014-06-12 10:15:00,79.92,79.95,79.87,79.92,35800.0,58.613,58.635,58.5763,58.613,35800.0
2014-06-12 10:20:00,79.91,79.92,79.88,79.91,30400.0,58.6056,58.613,58.5836,58.6056,30400.0
2014-06-12 10:25:00,79.9,79.94,79.88,79.93,41100.0,58.5983,58.6277,58.5836,58.6203,41100.0
2014-06-12 10:30:00,79.94,79.94,79.89,79.92,51900.0,58.6277,58.6277,58.591,58.613,51900.0
2014-06-12 10:35:00,79.93,79.93,79.82,79.85,41600.0,58.6203,58.6203,58.5396,58.5616,41600.0
2014-06-12 10:40:00,79.85,79.86,79.79,79.79,61600.0,58.5616,58.569,58.5176,58.5176,61600.0
2014-06-12 10:45:00,79.8,79.81,79.78,79.8,47600.0,58.525,58.5323,58.5103,58.525,47600.0
2014-06-12 10:50:00,79.81,79.85,79.81,79.81,21900.0,58.5323,58.5616,58.5323,58.5323,21900.0
2014-06-12 10:55:00,79.81,79.83,79.78,79.8,39700.0,58.5323,58.547,58.5103,58.525,39700.0
2014-06-12 11:00:00,79.81,79.87,79.79,79.85,42800.0,58.5323,58.5763,58.5176,58.5616,42800.0
2014-06-12 11:05:00,79.84,79.86,79.82,79.86,38800.0,58.5543,58.569,58.5396,58.569,38800.0
2014-06-12 11:10:00,79.85,79.87,79.82,79.84,24400.0,58.5616,58.5763,58.5396,58.5543,24400.0
2014-06-12 11:15:00,79.84,79.87,79.84,79.86,24200.0,58.5543,58.5763,58.5543,58.569,24200.0
2014-06-12 11:20:00,79.86,79.87,79.84,79.85,28700.0,58.569,58.5763,58.5543,58.5616,28700.0
2014-06-12 11:25:00,79.87,79.89,79.82,79.83,53400.0,58.5763,58.591,58.5396,58.547,53400.0
2014-06-12 11:30:00,79.82,79.83,79.8,79.81,42600.0,58.5396,58.547,58.525,58.5323,42600.0
2014-06-12 11:35:00,79.82,79.86,79.81,79.85,37600.0,58.5396,58.569,58.5323,58.5616,37600.0
2014-06-12 11:40:00,79.85,79.87,79.84,79.86,101600.0,58.5616,58.5763,58.5543,58.569,101600.0
2014-06-12 11:45:00,79.86,79.89,79.84,79.85,113700.0,58.569,58.591,58.5543,58.5616,113700.0
2014-06-12 11:50:00,79.85,79.85,79.8,79.81,33900.0,58.5616,58.5616,58.525,58.5323,33900.0
2014-06-12 11:55:00,79.81,79.86,79.79,79.85,80800.0,58.5323,58.569,58.5176,58.5616,80800.0
2014-06-12 12:00:00,79.85,79.86,79.84,79.85,124700.0,58.5616,58.569,58.5543,58.5616,124700.0
2014-06-12 12:05:00,79.85,79.87,79.84,79.85,121200.0,58.5616,58.5763,58.5543,58.5616,121200.0
2014-06-12 12:10:00,79.85,79.87,79.83,79.86,37000.0,58.5616,58.5763,58.547,58.569,37000.0
2014-06-12 12:15:00,79.87,79.88,79.85,79.86,23400.0,58.5763,58.5836,58.5616,58.569,23400.0
2014-06-12 12:20:00,79.86,79.91,79.85,79.91,100700.0,58.569,58.6056,58.5616,58.6056,100700.0
2014-06-12 12:25:00,79.9,79.92,79.86,79.86,99900.0,58.5983,58.613,58.569,58.569,99900.0
2014-06-12 12:30:00,79.86,79.88,79.81,79.81,35700.0,58.569,58.5836,58.5323,58.5323,35700.0
2014-06-12 12:35:00,79.82,79.86,79.8,79.85,34800.0,58.5396,58.569,58.525,58.5616,34800.0
2014-06-12 12:40:00,79.84,79.84,79.81,79.81,25200.0,58.5543,58.5543,58.5323,58.5323,25200.0
2014-06-12 12:45:00,79.82,79.86,79.81,79.85,44700.0,58.5396,58.569,58.5323,58.5616,44700.0
2014-06-12 12:50:00,79.86,79.86,79.81,79.85,68200.0,58.569,58.569,58.5323,58.5616,68200.0
2014-06-12 12:55:00,79.84,79.88,79.83,79.86,51800.0,58.5543,58.5836,58.547,58.569,51800.0
2014-06-12 13:00:00,79.85,79.88,79.83,79.86,40000.0,58.5616,58.5836,58.547,58.569,40000.0
2014-06-12 13:05:00,79.86,79.89,79.85,79.88,47700.0,58.569,58.591,58.5616,58.5836,47700.0
2014-06-12 13:10:00,79.87,79.89,79.85,79.88,58100.0,58.5763,58.591,58.5616,58.5836,58100.0
2014-06-12 13:15:00,79.88,79.91,79.86,79.89,44900.0,58.5836,58.6056,58.569,58.591,44900.0
2014-06-12 13:20:00,79.89,79.94,79.89,79.92,56700.0,58.591,58.6277,58.591,58.613,56700.0
2014-06-12 13:25:00,79.92,79.93,79.87,79.88,38600.0,58.613,58.6203,58.5763,58.5836,38600.0
2014-06-12 13:30:00,79.87,79.88,79.84,79.86,51600.0,58.5763,58.5836,58.5543,58.569,51600.0
2014-06-12 13:35:00,79.86,79.86,79.82,79.84,26400.0,58.569,58.569,58.5396,58.5543,26400.0
2014-06-12 13:40:00,79.84,79.87,79.83,79.86,33000.0,58.5543,58.5763,58.547,58.569,33000.0
2014-06-12 13:45:00,79.85,79.86,79.76,79.81,67100.0,58.5616,58.569,58.4956,58.5323,67100.0
2014-06-12 13:50:00,79.8,79.8,79.75,79.75,41200.0,58.525,58.525,58.4883,58.4883,41200.0
2014-06-12 13:55:00,79.76,79.77,79.72,79.77,59400.0,58.4956,58.503,58.4663,58.503,59400.0
2014-06-12 14:00:00,79.77,79.8,79.77,79.8,32100.0,58.503,58.525,58.503,58.525,32100.0
2014-06-12 14:05:00,79.8,79.81,79.77,79.79,29000.0,58.525,58.5323,58.503,58.5176,29000.0
2014-06-12 14:10:00,79.78,79.8,79.76,79.79,48800.0,58.5103,58.525,58.4956,58.5176,48800.0
2014-06-12 14:15:00,79.8,79.84,79.79,79.81,34800.0,58.525,58.5543,58.5176,58.5323,34800.0
2014-06-12 14:20:00,79.81,79.82,79.75,79.77,30500.0,58.5323,58.5396,58.4883,58.503,30500.0
2014-06-12 14:25:00,79.76,79.8,79.76,79.77,38700.0,58.4956,58.525,58.4956,58.503,38700.0
2014-06-12 14:30:00,79.78,79.83,79.75,79.83,42400.0,58.5103,58.547,58.4883,58.547,42400.0
2014-06-12 14:35:00,79.83,79.83,79.78,79.81,31900.0,58.547,58.547,58.5103,58.5323,31900.0
2014-06-12 14:40:00,79.81,79.81,79.78,79.8,29900.0,58.5323,58.5323,58.5103,58.525,29900.0
2014-06-12 14:45:00,79.8,79.81,79.77,79.78,46700.0,58.525,58.5323,58.503,58.5103,46700.0
2014-06-12 14:50:00,79.78,79.79,79.75,79.76,49200.0,58.5103,58.5176,58.4883,58.4956,49200.0
2014-06-12 14:55:00,79.76,79.77,79.73,79.77,71800.0,58.4956,58.503,58.4736,58.503,71800.0
2014-06-12 15:00:00,79.77,79.78,79.75,79.78,60200.0,58.503,58.5103,58.4883,58.5103,60200.0
2014-06-12 15:05:00,79.78,79.8,79.75,79.75,120600.0,58.5103,58.525,58.4883,58.4883,120600.0
2014-06-12 15:10:00,79.75,79.81,79.72,79.79,112700.0,58.4883,58.5323,58.4663,58.5176,112700.0
2014-06-12 15:15:00,79.79,79.81,79.79,79.8,35900.0,58.5176,58.5323,58.5176,58.525,35900.0
2014-06-12 15:20:00,79.81,79.83,79.79,79.79,75000.0,58.5323,58.547,58.5176,58.5176,75000.0
2014-06-12 15:25:00,79.79,79.81,79.74,79.76,46200.0,58.5176,58.5323,58.481,58.4956,46200.0
2014-06-12 15:30:00,79.75,79.76,79.74,79.75,48100.0,58.4883,58.4956,58.481,58.4883,48100.0
2014-06-12 15:35:00,79.76,79.77,79.7,79.7,75500.0,58.4956,58.503,58.4516,58.4516,75500.0
2014-06-12 15:40:00,79.71,79.76,79.69,79.76,80300.0,58.459,58.4956,58.4443,58.4956,80300.0
2014-06-12 15:45:00,79.76,79.84,79.76,79.8,103500.0,58.4956,58.5543,58.4956,58.525,103500.0
2014-06-12 15:50:00,79.8,79.81,79.77,79.79,153500.0,58.525,58.5323,58.503,58.5176,153500.0
2014-06-12 15:55:00,79.79,79.8,79.71,79.75,277800.0,58.5176,58.525,58.459,58.4883,277800.0
2014-06-13 09:30:00,79.73,79.78,79.64,79.7,159600.0,58.4736,58.5103,58.4076,58.4516,159600.0
2014-06-13 09:35:00,79.7,79.74,79.62,79.7,365100.0,58.4516,58.481,58.393,58.4516,365100.0
2014-06-13 09:40:00,79.69,79.74,79.64,79.65,87300.0,58.4443,58.481,58.4076,58.415,87300.0
2014-06-13 09:45:00,79.65,79.68,79.62,79.65,78000.0,58.415,58.437,58.393,58.415,78000.0
2014-06-13 09:50:00,79.66,79.78,79.66,79.72,43400.0,58.4223,58.5103,58.4223,58.4663,43400.0
2014-06-13 09:55:00,79.73,79.85,79.71,79.81,139400.0,58.4736,58.5616,58.459,58.5323,139400.0
2014-06-13 10:00:00,79.81,79.81,79.76,79.78,45400.0,58.5323,58.5323,58.4956,58.5103,45400.0
2014-06-13 10:05:00,79.77,79.78,79.7,79.72,70100.0,58.503,58.5103,58.4516,58.4663,70100.0
2014-06-13 10:10:00,79.73,79.78,79.72,79.74,47100.0,58.4736,58.5103,58.4663,58.481,47100.0
2014-06-13 10:15:00,79.75,79.85,79.75,79.85,46200.0,58.4883,58.5616,58.4883,58.5616,46200.0
2014-06-13 10:20:00,79.85,79.94,79.85,79.88,61300.0,58.5616,58.6277,58.5616,58.5836,61300.0
2014-06-13 10:25:00,79.87,79.88,79.8,79.81,50100.0,58.5763,58.5836,58.525,58.5323,50100.0
2014-06-13 10:30:00,79.8,79.87,79.78,79.86,44500.0,58.525,58.5763,58.5103,58.569,44500.0
2014-06-13 10:35:00,79.86,79.87,79.8,79.82,28300.0,58.569,58.5763,58.525,58.5396,28300.0
2014-06-13 10:40:00,79.81,79.82,79.77,79.79,34600.0,58.5323,58.5396,58.503,58.5176,34600.0
2014-06-13 10:45:00,79.79,79.79,79.75,79.77,38300.0,58.5176,58.5176,58.4883,58.503,38300.0
2014-06-13 10:50:00,79.76,79.76,79.72,79.75,73000.0,58.4956,58.4956,58.4663,58.4883,73000.0
2014-06-13 10:55:00,79.74,79.83,79.74,79.82,53100.0,58.481,58.547,58.481,58.5396,53100.0
2014-06-13 11:00:00,79.83,79.83,79.77,79.81,18900.0,58.547,58.547,58.503,58.5323,18900.0
2014-06-13 11:05:00,79.82,79.83,79.77,79.78,44200.0,58.5396,58.547,58.503,58.5103,44200.0
2014-06-13 11:10:00,79.8,79.81,79.76,79.77,37700.0,58.525,58.5323,58.4956,58.503,37700.0
2014-06-13 11:15:00,79.78,79.83,79.78,79.81,23000.0,58.5103,58.547,58.5103,58.5323,23000.0
2014-06-13 11:20:00,79.81,79.83,79.78,79.78,26100.0,58.5323,58.547,58.5103,58.5103,26100.0
2014-06-13 11:25:00,79.79,79.8,79.75,79.78,41200.0,58.5176,58.525,58.4883,58.5103,41200.0
2014-06-13 11:30:00,79.79,79.84,79.76,79.76,27400.0,58.5176,58.5543,58.4956,58.4956,27400.0
2014-06-13 11:35:00,79.76,79.8,79.76,79.78,20500.0,58.4956,58.525,58.4956,58.5103,20500.0
2014-06-13 11:40:00,79.78,79.79,79.74,79.74,24700.0,58.5103,58.5176,58.481,58.481,24700.0
2014-06-13 11:45:00,79.74,79.77,79.71,79.73,33100.0,58.481,58.503,58.459,58.4736,33100.0
2014-06-13 11:50:00,79.73,79.76,79.73,79.73,33400.0,58.4736,58.4956,58.4736,58.4736,33400.0
2014-06-13 11:55:00,79.74,79.76,79.72,79.73,22900.0,58.481,58.4956,58.4663,58.4736,22900.0
2014-06-13 12:00:00,79.73,79.77,79.7,79.71,56000.0,58.4736,58.503,58.4516,58.459,56000.0
2014-06-13 12:05:00,79.72,79.73,79.71,79.71,27500.0,58.4663,58.4736,58.459,58.459,27500.0
2014-06-13 12:10:00,79.71,79.72,79.66,79.66,26300.0,58.459,58.4663,58.4223,58.4223,26300.0
2014-06-13 12:15:00,79.66,79.71,79.66,79.7,20700.0,58.4223,58.459,58.4223,58.4516,20700.0
2014-06-13 12:20:00,79.69,79.7,79.66,79.69,24300.0,58.4443,58.4516,58.4223,58.4443,24300.0
2014-06-13 12:25:00,79.68,79.72,79.68,79.7,32800.0,58.437,58.4663,58.437,58.4516,32800.0
2014-06-13 12:30:00,79.7,79.71,79.65,79.66,22800.0,58.4516,58.459,58.415,58.4223,22800.0
2014-06-13 12:35:00,79.66,79.69,79.64,79.65,38100.0,58.4223,58.4443,58.4076,58.415,38100.0
2014-06-13 12:40:00,79.66,79.68,79.65,79.66,31500.0,58.4223,58.437,58.415,58.4223,31500.0
2014-06-13 12:45:00,79.66,79.7,79.64,79.67,28800.0,58.4223,58.4516,58.4076,58.4296,28800.0
2014-06-13 12:50:00,79.68,79.68,79.64,79.65,48600.0,58.437,58.437,58.4076,58.415,48600.0
2014-06-13 12:55:00,79.65,79.66,79.63,79.65,35500.0,58.415,58.4223,58.4003,58.415,35500.0
2014-06-13 13:00:00,79.65,79.68,79.64,79.66,20800.0,58.415,58.437,58.4076,58.4223,20800.0
2014-06-13 13:05:00,79.66,79.68,79.64,79.64,14100.0,58.4223,58.437,58.4076,58.4076,14100.0
2014-06-13 13:10:00,79.64,79.65,79.62,79.64,41900.0,58.4076,58.415,58.393,58.4076,41900.0
2014-06-13 13:15:00,79.64,79.64,79.61,79.62,33000.0,58.4076,58.4076,58.3856,58.393,33000.0
2014-06-13 13:20:00,79.61,79.65,79.61,79.65,23900.0,58.3856,58.415,58.3856,58.415,23900.0
2014-06-13 13:25:00,79.65,79.65,79.61,79.62,17200.0,58.415,58.415,58.3856,58.393,17200.0
2014-06-13 13:30:00,79.62,79.63,79.6,79.62,21800.0,58.393,58.4003,58.3783,58.393,21800.0
2014-06-13 13:35:00,79.62,79.64,79.61,79.63,14800.0,58.393,58.4076,58.3856,58.4003,14800.0
2014-06-13 13:40:00,79.62,79.67,79.61,79.67,18400.0,58.393,58.4296,58.3856,58.4296,18400.0
2014-06-13 13:45:00,79.67,79.69,79.65,79.67,15400.0,58.4296,58.4443,58.415,58.4296,15400.0
2014-06-13 13:50:00,79.67,79.69,79.65,79.66,35700.0,58.4296,58.4443,58.415,58.4223,35700.0
2014-06-13 13:55:00,79.66,79.68,79.63,79.67,19900.0,58.4223,58.437,58.4003,58.4296,19900.0
2014-06-13 14:00:00,79.67,79.68,79.66,79.67,15900.0,58.4296,58.437,58.4223,58.4296,15900.0
2014-06-13 14:05:00,79.66,79.67,79.64,79.64,22900.0,58.4223,58.4296,58.4076,58.4076,22900.0
2014-06-13 14:10:00,79.65,79.66,79.64,79.66,10200.0,58.415,58.4223,58.4076,58.4223,10200.0
2014-06-13 14:15:00,79.66,79.69,79.65,79.67,34400.0,58.4223,58.4443,58.415,58.4296,34400.0
2014-06-13 14:20:00,79.66,79.67,79.61,79.61,38000.0,58.4223,58.4296,58.3856,58.3856,38000.0
2014-06-13 14:25:00,79.62,79.67,79.61,79.67,27300.0,58.393,58.4296,58.3856,58.4296,27300.0
2014-06-13 14:30:00,79.68,79.68,79.65,79.66,18800.0,58.437,58.437,58.415,58.4223,18800.0
2014-06-13 14:35:00,79.65,79.66,79.65,79.65,7400.0,58.415,58.4223,58.415,58.415,7400.0
2014-06-13 14:40:00,79.66,79.69,79.64,79.65,29500.0,58.4223,58.4443,58.4076,58.415,29500.0
2014-06-13 14:45:00,79.64,79.68,79.64,79.66,20500.0,58.4076,58.437,58.4076,58.4223,20500.0
2014-06-13 14:50:00,79.67,79.67,79.64,79.66,20100.0,58.4296,58.4296,58.4076,58.4223,20100.0
2014-06-13 14:55:00,79.66,79.67,79.65,79.67,13200.0,58.4223,58.4296,58.415,58.4296,13200.0
2014-06-13 15:00:00,79.67,79.68,79.64,79.65,39800.0,58.4296,58.437,58.4076,58.415,39800.0
2014-06-13 15:05:00,79.64,79.69,79.64,79.68,58400.0,58.4076,58.4443,58.4076,58.437,58400.0
2014-06-13 15:10:00,79.68,79.68,79.65,79.66,31900.0,58.437,58.437,58.415,58.4223,31900.0
2014-06-13 15:15:00,79.66,79.66,79.61,79.61,28900.0,58.4223,58.4223,58.3856,58.3856,28900.0
2014-06-13 15:20:00,79.62,79.62,79.57,79.57,47700.0,58.393,58.393,58.3563,58.3563,47700.0
2014-06-13 15:25:00,79.57,79.58,79.53,79.54,53100.0,58.3563,58.3636,58.327,58.3343,53100.0
2014-06-13 15:30:00,79.53,79.55,79.5,79.54,154600.0,58.327,58.3416,58.305,58.3343,154600.0
2014-06-13 15:35:00,79.54,79.58,79.54,79.56,67700.0,58.3343,58.3636,58.3343,58.349,67700.0
2014-06-13 15:40:00,79.57,79.57,79.52,79.53,103600.0,58.3563,58.3563,58.3196,58.327,103600.0
2014-06-13 15:45:00,79.53,79.54,79.5,79.53,150400.0,58.327,58.3343,58.305,58.327,150400.0
2014-06-13 15:50:00,79.53,79.54,79.51,79.54,132000.0,58.327,58.3343,58.3123,58.3343,132000.0
2014-06-13 15:55:00,79.54,79.64,79.53,79.62,447000.0,58.3343,58.4076,58.327,58.393,447000.0
2014-06-16 09:30:00,79.52,79.57,79.11,79.24,293000.0,58.3196,58.3563,58.0189,58.1143,293000.0
2014-06-16 09:35:00,79.25,79.51,79.23,79.48,108100.0,58.1216,58.3123,58.1069,58.2903,108100.0
2014-06-16 09:40:00,79.49,79.54,79.43,79.5,79600.0,58.2976,58.3343,58.2536,58.305,79600.0
2014-06-16 09:45:00,79.49,79.49,79.41,79.46,43300.0,58.2976,58.2976,58.239,58.2756,43300.0
2014-06-16 09:50:00,79.46,79.63,79.45,79.63,79000.0,58.2756,58.4003,58.2683,58.4003,79000.0
2014-06-16 09:55:00,79.62,79.77,79.62,79.67,98000.0,58.393,58.503,58.393,58.4296,98000.0
2014-06-16 10:00:00,79.68,79.81,79.64,79.77,80300.0,58.437,58.5323,58.4076,58.503,80300.0
2014-06-16 10:05:00,79.77,79.79,79.73,79.76,51300.0,58.503,58.5176,58.4736,58.4956,51300.0
2014-06-16 10:10:00,79.76,79.84,79.75,79.82,46300.0,58.4956,58.5543,58.4883,58.5396,46300.0
2014-06-16 10:15:00,79.82,79.84,79.79,79.79,38200.0,58.5396,58.5543,58.5176,58.5176,38200.0
2014-06-16 10:20:00,79.79,79.87,79.79,79.85,38600.0,58.5176,58.5763,58.5176,58.5616,38600.0
2014-06-16 10:25:00,79.86,79.89,79.83,79.84,41700.0,58.569,58.591,58.547,58.5543,41700.0
2014-06-16 10:30:00,79.84,79.87,79.81,79.87,36500.0,58.5543,58.5763,58.5323,58.5763,36500.0
2014-06-16 10:35:00,79.86,79.86,79.81,79.81,34300.0,58.569,58.569,58.5323,58.5323,34300.0
2014-06-16 10:40:00,79.81,79.9,79.81,79.89,57800.0,58.5323,58.5983,58.5323,58.591,57800.0
2014-06-16 10:45:00,79.88,79.89,79.85,79.86,56900.0,58.5836,58.591,58.5616,58.569,56900.0
2014-06-16 10:50:00,79.87,79.88,79.84,79.84,43900.0,58.5763,58.5836,58.5543,58.5543,43900.0
2014-06-16 10:55:00,79.84,79.94,79.84,79.9,115200.0,58.5543,58.6277,58.5543,58.5983,115200.0
2014-06-16 11:00:00,79.9,79.92,79.89,79.91,69100.0,58.5983,58.613,58.591,58.6056,69100.0
2014-06-16 11:05:00,79.9,79.91,79.8,79.82,61900.0,58.5983,58.6056,58.525,58.5396,61900.0
2014-06-16 11:10:00,79.82,79.82,79.77,79.78,30000.0,58.5396,58.5396,58.503,58.5103,30000.0
2014-06-16 11:15:00,79.79,79.79,79.71,79.71,40800.0,58.5176,58.5176,58.459,58.459,40800.0
2014-06-16 11:20:00,79.71,79.72,79.69,79.72,47200.0,58.459,58.4663,58.4443,58.4663,47200.0
2014-06-16 11:25:00,79.72,79.75,79.72,79.73,35100.0,58.4663,58.4883,58.4663,58.4736,35100.0
2014-06-16 11:30:00,79.73,79.74,79.63,79.64,53300.0,58.4736,58.481,58.4003,58.4076,53300.0
2014-06-16 11:35:00,79.65,79.68,79.64,79.64,45200.0,58.415,58.437,58.4076,58.4076,45200.0
2014-06-16 11:40:00,79.65,79.65,79.61,79.61,41600.0,58.415,58.415,58.3856,58.3856,41600.0
2014-06-16 11:45:00,79.61,79.64,79.6,79.61,36900.0,58.3856,58.4076,58.3783,58.3856,36900.0
2014-06-16 11:50:00,79.61,79.64,79.61,79.62,45200.0,58.3856,58.4076,58.3856,58.393,45200.0
2014-06-16 11:55:00,79.62,79.63,79.62,79.63,31600.0,58.393,58.4003,58.393,58.4003,31600.0
2014-06-16 12:00:00,79.62,79.62,79.56,79.56,63200.0,58.393,58.393,58.349,58.349,63200.0
2014-06-16 12:05:00,79.57,79.59,79.53,79.59,33300.0,58.3563,58.371,58.327,58.371,33300.0
2014-06-16 12:10:00,79.59,79.63,79.58,79.6,57500.0,58.371,58.4003,58.3636,58.3783,57500.0
2014-06-16 12:15:00,79.61,79.62,79.6,79.6,24400.0,58.3856,58.393,58.3783,58.3783,24400.0
2014-06-16 12:20:00,79.61,79.63,79.6,79.6,41300.0,58.3856,58.4003,58.3783,58.3783,41300.0
2014-06-16 12:25:00,79.61,79.61,79.57,79.58,25000.0,58.3856,58.3856,58.3563,58.3636,25000.0
2014-06-16 12:30:00,79.57,79.6,79.55,79.55,26800.0,58.3563,58.3783,58.3416,58.3416,26800.0
2014-06-16 12:35:00,79.55,79.55,79.52,79.52,18900.0,58.3416,58.3416,58.3196,58.3196,18900.0
2014-06-16 12:40:00,79.52,79.54,79.52,79.54,16900.0,58.3196,58.3343,58.3196,58.3343,16900.0
2014-06-16 12:45:00,79.54,79.59,79.53,79.58,68000.0,58.3343,58.371,58.327,58.3636,68000.0
2014-06-16 12:50:00,79.58,79.59,79.55,79.55,19700.0,58.3636,58.371,58.3416,58.3416,19700.0
2014-06-16 12:55:00,79.55,79.55,79.51,79.51,36700.0,58.3416,58.3416,58.3123,58.3123,36700.0
2014-06-16 13:00:00,79.51,79.54,79.49,79.54,30300.0,58.3123,58.3343,58.2976,58.3343,30300.0
2014-06-16 13:05:00,79.53,79.59,79.52,79.56,36600.0,58.327,58.371,58.3196,58.349,36600.0
2014-06-16 13:10:00,79.57,79.58,79.54,79.58,19700.0,58.3563,58.3636,58.3343,58.3636,19700.0
2014-06-16 13:15:00,79.57,79.58,79.54,79.54,30800.0,58.3563,58.3636,58.3343,58.3343,30800.0
2014-06-16 13:20:00,79.54,79.55,79.52,79.53,23000.0,58.3343,58.3416,58.3196,58.327,23000.0
2014-06-16 13:25:00,79.53,79.57,79.52,79.56,26900.0,58.327,58.3563,58.3196,58.349,26900.0
2014-06-16 13:30:00,79.56,79.59,79.56,79.57,26500.0,58.349,58.371,58.349,58.3563,26500.0
2014-06-16 13:35:00,79.57,79.64,79.57,79.6,74800.0,58.3563,58.4076,58.3563,58.3783,74800.0
2014-06-16 13:40:00,79.59,79.61,79.58,79.58,23600.0,58.371,58.3856,58.3636,58.3636,23600.0
2014-06-16 13:45:00,79.59,79.6,79.58,79.6,20200.0,58.371,58.3783,58.3636,58.3783,20200.0
2014-06-16 13:50:00,79.59,79.64,79.59,79.64,50600.0,58.371,58.4076,58.371,58.4076,50600.0
2014-06-16 13:55:00,79.63,79.7,79.63,79.69,41000.0,58.4003,58.4516,58.4003,58.4443,41000.0
2014-06-16 14:00:00,79.68,79.72,79.68,79.71,77200.0,58.437,58.4663,58.437,58.459,77200.0
2014-06-16 14:05:00,79.7,79.72,79.69,79.72,44300.0,58.4516,58.4663,58.4443,58.4663,44300.0
2014-06-16 14:10:00,79.72,79.73,79.72,79.73,25500.0,58.4663,58.4736,58.4663,58.4736,25500.0
2014-06-16 14:15:00,79.73,79.73,79.66,79.69,67800.0,58.4736,58.4736,58.4223,58.4443,67800.0
2014-06-16 14:20:00,79.7,79.7,79.65,79.67,42200.0,58.4516,58.4516,58.415,58.4296,42200.0
2014-06-16 14:25:00,79.67,79.78,79.67,79.77,86300.0,58.4296,58.5103,58.4296,58.503,86300.0
2014-06-16 14:30:00,79.76,79.77,79.7,79.71,35500.0,58.4956,58.503,58.4516,58.459,35500.0
2014-06-16 14:35:00,79.71,79.73,79.69,79.7,56200.0,58.459,58.4736,58.4443,58.4516,56200.0
2014-06-16 14:40:00,79.69,79.73,79.67,79.73,45600.0,58.4443,58.4736,58.4296,58.4736,45600.0
2014-06-16 14:45:00,79.73,79.73,79.69,79.73,45500.0,58.4736,58.4736,58.4443,58.4736,45500.0
2014-06-16 14:50:00,79.73,79.74,79.68,79.69,48200.0,58.4736,58.481,58.437,58.4443,48200.0
2014-06-16 14:55:00,79.69,79.72,79.66,79.7,65500.0,58.4443,58.4663,58.4223,58.4516,65500.0
2014-06-16 15:00:00,79.69,79.7,79.63,79.64,55200.0,58.4443,58.4516,58.4003,58.4076,55200.0
2014-06-16 15:05:00,79.64,79.68,79.62,79.67,42100.0,58.4076,58.437,58.393,58.4296,42100.0
2014-06-16 15:10:00,79.67,79.68,79.64,79.65,71200.0,58.4296,58.437,58.4076,58.415,71200.0
2014-06-16 15:15:00,79.65,79.7,79.64,79.69,68000.0,58.415,58.4516,58.4076,58.4443,68000.0
2014-06-16 15:20:00,79.7,79.7,79.63,79.64,63800.0,58.4516,58.4516,58.4003,58.4076,63800.0
2014-06-16 15:25:00,79.64,79.73,79.63,79.7,98900.0,58.4076,58.4736,58.4003,58.4516,98900.0
2014-06-16 15:30:00,79.69,79.7,79.62,79.64,81500.0,58.4443,58.4516,58.393,58.4076,81500.0
2014-06-16 15:35:00,79.64,79.69,79.63,79.69,70000.0,58.4076,58.4443,58.4003,58.4443,70000.0
2014-06-16 15:40:00,79.68,79.68,79.63,79.66,56600.0,58.437,58.437,58.4003,58.4223,56600.0
2014-06-16 15:45:00,79.66,79.69,79.62,79.63,88400.0,58.4223,58.4443,58.393,58.4003,88400.0
2014-06-16 15:50:00,79.63,79.67,79.63,79.65,88100.0,58.4003,58.4296,58.4003,58.415,88100.0
2014-06-16 15:55:00,79.65,79.69,79.62,79.67,184200.0,58.415,58.4443,58.393,58.4296,184200.0
2014-06-17 09:30:00,79.61,79.79,79.44,79.79,217200.0,58.3856,58.5176,58.261,58.5176,217200.0
2014-06-17 09:35:00,79.77,79.77,79.62,79.62,122700.0,58.503,58.503,58.393,58.393,122700.0
2014-06-17 09:40:00,79.62,79.65,79.55,79.63,67300.0,58.393,58.415,58.3416,58.4003,67300.0
2014-06-17 09:45:00,79.63,79.66,79.52,79.58,140300.0,58.4003,58.4223,58.3196,58.3636,140300.0
2014-06-17 09:50:00,79.59,79.59,79.47,79.57,132900.0,58.371,58.371,58.283,58.3563,132900.0
2014-06-17 09:55:00,79.57,79.58,79.52,79.53,48400.0,58.3563,58.3636,58.3196,58.327,48400.0
2014-06-17 10:00:00,79.54,79.61,79.52,79.58,65200.0,58.3343,58.3856,58.3196,58.3636,65200.0
2014-06-17 10:05:00,79.59,79.62,79.55,79.61,41100.0,58.371,58.393,58.3416,58.3856,41100.0
2014-06-17 10:10:00,79.61,79.61,79.57,79.57,66100.0,58.3856,58.3856,58.3563,58.3563,66100.0
2014-06-17 10:15:00,79.57,79.6,79.56,79.57,41200.0,58.3563,58.3783,58.349,58.3563,41200.0
2014-06-17 10:20:00,79.57,79.59,79.55,79.55,48300.0,58.3563,58.371,58.3416,58.3416,48300.0
2014-06-17 10:25:00,79.56,79.56,79.51,79.55,25100.0,58.349,58.349,58.3123,58.3416,25100.0
2014-06-17 10:30:00,79.55,79.56,79.51,79.53,37800.0,58.3416,58.349,58.3123,58.327,37800.0
2014-06-17 10:35:00,79.54,79.55,79.51,79.51,29600.0,58.3343,58.3416,58.3123,58.3123,29600.0
2014-06-17 10:40:00,79.52,79.52,79.48,79.48,52700.0,58.3196,58.3196,58.2903,58.2903,52700.0
2014-06-17 10:45:00,79.49,79.49,79.41,79.47,71400.0,58.2976,58.2976,58.239,58.283,71400.0
2014-06-17 10:50:00,79.47,79.48,79.4,79.43,63000.0,58.283,58.2903,58.2316,58.2536,63000.0
2014-06-17 10:55:00,79.42,79.45,79.37,79.38,50800.0,58.2463,58.2683,58.2096,58.2169,50800.0
2014-06-17 11:00:00,79.38,79.41,79.35,79.41,83000.0,58.2169,58.239,58.1949,58.239,83000.0
2014-06-17 11:05:00,79.42,79.51,79.4,79.5,66400.0,58.2463,58.3123,58.2316,58.305,66400.0
2014-06-17 11:10:00,79.49,79.55,79.47,79.52,53400.0,58.2976,58.3416,58.283,58.3196,53400.0
2014-06-17 11:15:00,79.52,79.54,79.49,79.49,28100.0,58.3196,58.3343,58.2976,58.2976,28100.0
2014-06-17 11:20:00,79.49,79.49,79.42,79.44,44500.0,58.2976,58.2976,58.2463,58.261,44500.0
2014-06-17 11:25:00,79.43,79.51,79.42,79.5,25700.0,58.2536,58.3123,58.2463,58.305,25700.0
2014-06-17 11:30:00,79.49,79.52,79.45,79.52,26200.0,58.2976,58.3196,58.2683,58.3196,26200.0
2014-06-17 11:35:00,79.52,79.53,79.51,79.52,27800.0,58.3196,58.327,58.3123,58.3196,27800.0
2014-06-17 11:40:00,79.52,79.53,79.5,79.5,36000.0,58.3196,58.327,58.305,58.305,36000.0
2014-06-17 11:45:00,79.51,79.53,79.5,79.5,29600.0,58.3123,58.327,58.305,58.305,29600.0
2014-06-17 11:50:00,79.5,79.53,79.49,79.52,19400.0,58.305,58.327,58.2976,58.3196,19400.0
2014-06-17 11:55:00,79.52,79.53,79.51,79.53,26500.0,58.3196,58.327,58.3123,58.327,26500.0
2014-06-17 12:00:00,79.52,79.52,79.47,79.48,31000.0,58.3196,58.3196,58.283,58.2903,31000.0
2014-06-17 12:05:00,79.48,79.48,79.45,79.47,19200.0,58.2903,58.2903,58.2683,58.283,19200.0
2014-06-17 12:10:00,79.47,79.52,79.46,79.51,19700.0,58.283,58.3196,58.2756,58.3123,19700.0
2014-06-17 12:15:00,79.5,79.52,79.48,79.49,28600.0,58.305,58.3196,58.2903,58.2976,28600.0
2014-06-17 12:20:00,79.49,79.49,79.46,79.46,24200.0,58.2976,58.2976,58.2756,58.2756,24200.0
2014-06-17 12:25:00,79.46,79.46,79.45,79.45,31000.0,58.2756,58.2756,58.2683,58.2683,31000.0
2014-06-17 12:30:00,79.45,79.46,79.45,79.45,30200.0,58.2683,58.2756,58.2683,58.2683,30200.0
2014-06-17 12:35:00,79.45,79.45,79.42,79.42,36300.0,58.2683,58.2683,58.2463,58.2463,36300.0
2014-06-17 12:40:00,79.42,79.46,79.42,79.45,57200.0,58.2463,58.2756,58.2463,58.2683,57200.0
2014-06-17 12:45:00,79.44,79.45,79.4,79.43,70900.0,58.261,58.2683,58.2316,58.2536,70900.0
2014-06-17 12:50:00,79.42,79.48,79.42,79.47,43400.0,58.2463,58.2903,58.2463,58.283,43400.0
2014-06-17 12:55:00,79.47,79.51,79.46,79.5,39600.0,58.283,58.3123,58.2756,58.305,39600.0
2014-06-17 13:00:00,79.51,79.52,79.46,79.48,60900.0,58.3123,58.3196,58.2756,58.2903,60900.0
2014-06-17 13:05:00,79.49,79.5,79.45,79.48,27100.0,58.2976,58.305,58.2683,58.2903,27100.0
2014-06-17 13:10:00,79.48,79.52,79.47,79.49,51400.0,58.2903,58.3196,58.283,58.2976,51400.0
2014-06-17 13:15:00,79.48,79.5,79.47,79.48,41100.0,58.2903,58.305,58.283,58.2903,41100.0
2014-06-17 13:20:00,79.48,79.49,79.48,79.49,23600.0,58.2903,58.2976,58.2903,58.2976,23600.0
2014-06-17 13:25:00,79.48,79.49,79.48,79.48,42600.0,58.2903,58.2976,58.2903,58.2903,42600.0
2014-06-17 13:30:00,79.48,79.52,79.48,79.5,48200.0,58.2903,58.3196,58.2903,58.305,48200.0
2014-06-17 13:35:00,79.5,79.5,79.48,79.5,40800.0,58.305,58.305,58.2903,58.305,40800.0
2014-06-17 13:40:00,79.5,79.56,79.5,79.56,106400.0,58.305,58.349,58.305,58.349,106400.0
2014-06-17 13:45:00,79.56,79.58,79.5,79.5,91100.0,58.349,58.3636,58.305,58.305,91100.0
2014-06-17 13:50:00,79.5,79.52,79.49,79.49,29300.0,58.305,58.3196,58.2976,58.2976,29300.0
2014-06-17 13:55:00,79.49,79.52,79.49,79.51,46600.0,58.2976,58.3196,58.2976,58.3123,46600.0
2014-06-17 14:00:00,79.52,79.52,79.47,79.48,52700.0,58.3196,58.3196,58.283,58.2903,52700.0
2014-06-17 14:05:00,79.48,79.52,79.48,79.52,27100.0,58.2903,58.3196,58.2903,58.3196,27100.0
2014-06-17 14:10:00,79.51,79.52,79.5,79.5,25300.0,58.3123,58.3196,58.305,58.305,25300.0
2014-06-17 14:15:00,79.5,79.51,79.48,79.48,35400.0,58.305,58.3123,58.2903,58.2903,35400.0
2014-06-17 14:20:00,79.48,79.53,79.47,79.51,82900.0,58.2903,58.327,58.283,58.3123,82900.0
2014-06-17 14:25:00,79.5,79.54,79.5,79.54,33000.0,58.305,58.3343,58.305,58.3343,33000.0
2014-06-17 14:30:00,79.54,79.54,79.52,79.53,27800.0,58.3343,58.3343,58.3196,58.327,27800.0
2014-06-17 14:35:00,79.52,79.54,79.52,79.54,29100.0,58.3196,58.3343,58.3196,58.3343,29100.0
2014-06-17 14:40:00,79.54,79.55,79.53,79.54,39100.0,58.3343,58.3416,58.327,58.3343,39100.0
2014-06-17 14:45:00,79.54,79.54,79.53,79.54,34700.0,58.3343,58.3343,58.327,58.3343,34700.0
2014-06-17 14:50:00,79.54,79.54,79.53,79.53,18300.0,58.3343,58.3343,58.327,58.327,18300.0
2014-06-17 14:55:00,79.52,79.53,79.49,79.5,45400.0,58.3196,58.327,58.2976,58.305,45400.0
2014-06-17 15:00:00,79.49,79.55,79.49,79.54,67000.0,58.2976,58.3416,58.2976,58.3343,67000.0
2014-06-17 15:05:00,79.54,79.54,79.5,79.52,53500.0,58.3343,58.3343,58.305,58.3196,53500.0
2014-06-17 15:10:00,79.52,79.53,79.49,79.53,51500.0,58.3196,58.327,58.2976,58.327,51500.0
2014-06-17 15:15:00,79.53,79.56,79.52,79.54,82600.0,58.327,58.349,58.3196,58.3343,82600.0
2014-06-17 15:20:00,79.54,79.55,79.51,79.53,96300.0,58.3343,58.3416,58.3123,58.327,96300.0
2014-06-17 15:25:00,79.53,79.54,79.5,79.54,76900.0,58.327,58.3343,58.305,58.3343,76900.0
2014-06-17 15:30:00,79.54,79.56,79.5,79.55,65300.0,58.3343,58.349,58.305,58.3416,65300.0
2014-06-17 15:35:00,79.55,79.55,79.48,79.48,62400.0,58.3416,58.3416,58.2903,58.2903,62400.0
2014-06-17 15:40:00,79.48,79.57,79.47,79.56,93600.0,58.2903,58.3563,58.283,58.349,93600.0
2014-06-17 15:45:00,79.56,79.57,79.52,79.54,103400.0,58.349,58.3563,58.3196,58.3343,103400.0
2014-06-17 15:50:00,79.55,79.58,79.54,79.56,133600.0,58.3416,58.3636,58.3343,58.349,133600.0
2014-06-17 15:55:00,79.56,79.61,79.53,79.59,363800.0,58.349,58.3856,58.327,58.371,363800.0
2014-06-18 09:30:00,79.44,79.44,79.13,79.27,432900.0,58.261,58.261,58.0336,58.1363,432900.0
2014-06-18 09:35:00,79.28,79.41,79.23,79.31,272800.0,58.1436,58.239,58.1069,58.1656,272800.0
2014-06-18 09:40:00,79.31,79.5,79.3,79.45,365900.0,58.1656,58.305,58.1583,58.2683,365900.0
2014-06-18 09:45:00,79.45,79.47,79.38,79.42,183100.0,58.2683,58.283,58.2169,58.2463,183100.0
2014-06-18 09:50:00,79.43,79.44,79.38,79.4,111000.0,58.2536,58.261,58.2169,58.2316,111000.0
2014-06-18 09:55:00,79.39,79.41,79.36,79.37,129400.0,58.2243,58.239,58.2023,58.2096,129400.0
2014-06-18 10:00:00,79.37,79.38,79.3,79.38,113400.0,58.2096,58.2169,58.1583,58.2169,113400.0
2014-06-18 10:05:00,79.38,79.42,79.33,79.34,208000.0,58.2169,58.2463,58.1803,58.1876,208000.0
2014-06-18 10:10:00,79.34,79.41,79.33,79.39,54900.0,58.1876,58.239,58.1803,58.2243,54900.0
2014-06-18 10:15:00,79.39,79.39,79.33,79.37,60900.0,58.2243,58.2243,58.1803,58.2096,60900.0
2014-06-18 10:20:00,79.37,79.43,79.35,79.37,82300.0,58.2096,58.2536,58.1949,58.2096,82300.0
2014-06-18 10:25:00,79.38,79.41,79.37,79.41,53400.0,58.2169,58.239,58.2096,58.239,53400.0
2014-06-18 10:30:00,79.41,79.48,79.41,79.44,53000.0,58.239,58.2903,58.239,58.261,53000.0
2014-06-18 10:35:00,79.45,79.45,79.39,79.45,42600.0,58.2683,58.2683,58.2243,58.2683,42600.0
2014-06-18 10:40:00,79.45,79.48,79.38,79.48,95500.0,58.2683,58.2903,58.2169,58.2903,95500.0
2014-06-18 10:45:00,79.48,79.52,79.46,79.49,78100.0,58.2903,58.3196,58.2756,58.2976,78100.0
2014-06-18 10:50:00,79.5,79.5,79.46,79.47,44900.0,58.305,58.305,58.2756,58.283,44900.0
2014-06-18 10:55:00,79.46,79.47,79.43,79.43,75500.0,58.2756,58.283,58.2536,58.2536,75500.0
2014-06-18 11:00:00,79.43,79.45,79.42,79.44,43100.0,58.2536,58.2683,58.2463,58.261,43100.0
2014-06-18 11:05:00,79.44,79.49,79.43,79.47,61700.0,58.261,58.2976,58.2536,58.283,61700.0
2014-06-18 11:10:00,79.47,79.49,79.43,79.48,55400.0,58.283,58.2976,58.2536,58.2903,55400.0
2014-06-18 11:15:00,79.48,79.49,79.44,79.45,50600.0,58.2903,58.2976,58.261,58.2683,50600.0
2014-06-18 11:20:00,79.45,79.46,79.43,79.44,56500.0,58.2683,58.2756,58.2536,58.261,56500.0
2014-06-18 11:25:00,79.44,79.51,79.43,79.48,101400.0,58.261,58.3123,58.2536,58.2903,101400.0
2014-06-18 11:30:00,79.48,79.52,79.48,79.52,46300.0,58.2903,58.3196,58.2903,58.3196,46300.0
2014-06-18 11:35:00,79.52,79.53,79.49,79.52,52400.0,58.3196,58.327,58.2976,58.3196,52400.0
2014-06-18 11:40:00,79.51,79.51,79.44,79.44,43600.0,58.3123,58.3123,58.261,58.261,43600.0
2014-06-18 11:45:00,79.45,79.45,79.43,79.44,27000.0,58.2683,58.2683,58.2536,58.261,27000.0
2014-06-18 11:50:00,79.44,79.51,79.43,79.5,102500.0,58.261,58.3123,58.2536,58.305,102500.0
2014-06-18 11:55:00,79.5,79.51,79.48,79.49,69200.0,58.305,58.3123,58.2903,58.2976,69200.0
2014-06-18 12:00:00,79.49,79.52,79.46,79.5,83600.0,58.2976,58.3196,58.2756,58.305,83600.0
2014-06-18 12:05:00,79.5,79.5,79.47,79.47,37600.0,58.305,58.305,58.283,58.283,37600.0
2014-06-18 12:10:00,79.48,79.52,79.48,79.52,92000.0,58.2903,58.3196,58.2903,58.3196,92000.0
2014-06-18 12:15:00,79.51,79.52,79.49,79.52,81900.0,58.3123,58.3196,58.2976,58.3196,81900.0
2014-06-18 12:20:00,79.52,79.52,79.49,79.5,114500.0,58.3196,58.3196,58.2976,58.305,114500.0
2014-06-18 12:25:00,79.5,79.53,79.49,79.52,56100.0,58.305,58.327,58.2976,58.3196,56100.0
2014-06-18 12:30:00,79.51,79.52,79.45,79.46,31700.0,58.3123,58.3196,58.2683,58.2756,31700.0
2014-06-18 12:35:00,79.46,79.47,79.44,79.45,34600.0,58.2756,58.283,58.261,58.2683,34600.0
2014-06-18 12:40:00,79.45,79.48,79.45,79.47,27700.0,58.2683,58.2903,58.2683,58.283,27700.0
2014-06-18 12:45:00,79.47,79.49,79.46,79.48,16400.0,58.283,58.2976,58.2756,58.2903,16400.0
2014-06-18 12:50:00,79.49,79.51,79.48,79.5,73400.0,58.2976,58.3123,58.2903,58.305,73400.0
2014-06-18 12:55:00,79.5,79.5,79.49,79.5,8400.0,58.305,58.305,58.2976,58.305,8400.0
2014-06-18 13:00:00,79.5,79.5,79.47,79.47,28300.0,58.305,58.305,58.283,58.283,28300.0
2014-06-18 13:05:00,79.47,79.51,79.47,79.48,41600.0,58.283,58.3123,58.283,58.2903,41600.0
2014-06-18 13:10:00,79.48,79.5,79.47,79.5,19800.0,58.2903,58.305,58.283,58.305,19800.0
2014-06-18 13:15:00,79.49,79.51,79.46,79.5,214300.0,58.2976,58.3123,58.2756,58.305,214300.0
2014-06-18 13:20:00,79.5,79.52,79.48,79.51,64900.0,58.305,58.3196,58.2903,58.3123,64900.0
2014-06-18 13:25:00,79.51,79.55,79.48,79.53,96400.0,58.3123,58.3416,58.2903,58.327,96400.0
2014-06-18 13:30:00,79.53,79.55,79.53,79.55,53900.0,58.327,58.3416,58.327,58.3416,53900.0
2014-06-18 13:35:00,79.55,79.59,79.54,79.59,40500.0,58.3416,58.371,58.3343,58.371,40500.0
2014-06-18 13:40:00,79.59,79.6,79.5,79.51,42900.0,58.371,58.3783,58.305,58.3123,42900.0
2014-06-18 13:45:00,79.51,79.51,79.47,79.47,35600.0,58.3123,58.3123,58.283,58.283,35600.0
2014-06-18 13:50:00,79.47,79.6,79.46,79.6,165600.0,58.283,58.3783,58.2756,58.3783,165600.0
2014-06-18 13:55:00,79.59,79.6,79.59,79.59,20600.0,58.371,58.3783,58.371,58.371,20600.0
2014-06-18 14:00:00,79.58,79.94,79.5,79.82,199900.0,58.3636,58.6277,58.305,58.5396,199900.0
2014-06-18 14:05:00,79.82,79.82,79.68,79.77,126600.0,58.5396,58.5396,58.437,58.503,126600.0
2014-06-18 14:10:00,79.77,79.82,79.74,79.79,140100.0,58.503,58.5396,58.481,58.5176,140100.0
2014-06-18 14:15:00,79.8,79.82,79.73,79.79,119500.0,58.525,58.5396,58.4736,58.5176,119500.0
2014-06-18 14:20:00,79.78,79.84,79.78,79.8,120400.0,58.5103,58.5543,58.5103,58.525,120400.0
2014-06-18 14:25:00,79.8,79.81,79.72,79.73,136200.0,58.525,58.5323,58.4663,58.4736,136200.0
2014-06-18 14:30:00,79.73,79.78,79.7,79.74,187900.0,58.4736,58.5103,58.4516,58.481,187900.0
2014-06-18 14:35:00,79.73,79.77,79.71,79.77,59600.0,58.4736,58.503,58.459,58.503,59600.0
2014-06-18 14:40:00,79.77,79.78,79.73,79.77,119900.0,58.503,58.5103,58.4736,58.503,119900.0
2014-06-18 14:45:00,79.76,79.81,79.76,79.81,119700.0,58.4956,58.5323,58.4956,58.5323,119700.0
2014-06-18 14:50:00,79.81,79.83,79.8,79.81,115500.0,58.5323,58.547,58.525,58.5323,115500.0
2014-06-18 14:55:00,79.81,79.84,79.77,79.79,91300.0,58.5323,58.5543,58.503,58.5176,91300.0
2014-06-18 15:00:00,79.79,79.79,79.74,79.75,94700.0,58.5176,58.5176,58.481,58.4883,94700.0
2014-06-18 15:05:00,79.75,79.76,79.67,79.67,165700.0,58.4883,58.4956,58.4296,58.4296,165700.0
2014-06-18 15:10:00,79.67,79.68,79.61,79.63,110100.0,58.4296,58.437,58.3856,58.4003,110100.0
2014-06-18 15:15:00,79.64,79.64,79.58,79.59,167500.0,58.4076,58.4076,58.3636,58.371,167500.0
2014-06-18 15:20:00,79.59,79.63,79.57,79.6,84700.0,58.371,58.4003,58.3563,58.3783,84700.0
2014-06-18 15:25:00,79.61,79.65,79.57,79.64,129300.0,58.3856,58.415,58.3563,58.4076,129300.0
2014-06-18 15:30:00,79.64,79.65,79.58,79.59,132900.0,58.4076,58.415,58.3636,58.371,132900.0
2014-06-18 15:35:00,79.6,79.63,79.55,79.62,199200.0,58.3783,58.4003,58.3416,58.393,199200.0
2014-06-18 15:40:00,79.63,79.76,79.62,79.75,170600.0,58.4003,58.4956,58.393,58.4883,170600.0
2014-06-18 15:45:00,79.75,79.79,79.75,79.78,255400.0,58.4883,58.5176,58.4883,58.5103,255400.0
2014-06-18 15:50:00,79.78,79.78,79.74,79.77,274500.0,58.5103,58.5103,58.481,58.503,274500.0
2014-06-18 15:55:00,79.77,79.79,79.76,79.78,549200.0,58.503,58.5176,58.4956,58.5103,549200.0
2014-06-19 09:30:00,79.85,80.18,79.8,80.15,583000.0,58.5616,58.8037,58.525,58.7817,583000.0
2014-06-19 09:35:00,80.15,80.48,80.13,80.47,457500.0,58.7817,59.0237,58.767,59.0164,457500.0
2014-06-19 09:40:00,80.47,80.57,80.41,80.42,322800.0,59.0164,59.0897,58.9723,58.9797,322800.0
2014-06-19 09:45:00,80.42,80.53,80.41,80.53,259800.0,58.9797,59.0604,58.9723,59.0604,259800.0
2014-06-19 09:50:00,80.53,80.54,80.39,80.43,217900.0,59.0604,59.0677,58.9577,58.987,217900.0
2014-06-19 09:55:00,80.43,80.47,80.42,80.47,159700.0,58.987,59.0164,58.9797,59.0164,159700.0
2014-06-19 10:00:00,80.47,80.47,80.38,80.44,103600.0,59.0164,59.0164,58.9503,58.9943,103600.0
2014-06-19 10:05:00,80.44,80.44,80.23,80.23,160300.0,58.9943,58.9943,58.8403,58.8403,160300.0
2014-06-19 10:10:00,80.23,80.24,80.16,80.17,170000.0,58.8403,58.8477,58.789,58.7963,170000.0
2014-06-19 10:15:00,80.17,80.27,80.16,80.26,135200.0,58.7963,58.8697,58.789,58.8623,135200.0
2014-06-19 10:20:00,80.27,80.32,80.26,80.32,85500.0,58.8697,58.9063,58.8623,58.9063,85500.0
2014-06-19 10:25:00,80.31,80.36,80.3,80.34,91200.0,58.899,58.9357,58.8917,58.921,91200.0
2014-06-19 10:30:00,80.34,80.35,80.3,80.31,107300.0,58.921,58.9283,58.8917,58.899,107300.0
2014-06-19 10:35:00,80.31,80.32,80.3,80.3,95900.0,58.899,58.9063,58.8917,58.8917,95900.0
2014-06-19 10:40:00,80.31,80.34,80.3,80.33,84800.0,58.899,58.921,58.8917,58.9137,84800.0
2014-06-19 10:45:00,80.33,80.33,80.25,80.26,64300.0,58.9137,58.9137,58.855,58.8623,64300.0
2014-06-19 10:50:00,80.25,80.27,80.24,80.26,101100.0,58.855,58.8697,58.8477,58.8623,101100.0
2014-06-19 10:55:00,80.26,80.27,80.24,80.26,71400.0,58.8623,58.8697,58.8477,58.8623,71400.0
2014-06-19 11:00:00,80.25,80.26,80.25,80.25,111800.0,58.855,58.8623,58.855,58.855,111800.0
2014-06-19 11:05:00,80.25,80.26,80.25,80.25,28700.0,58.855,58.8623,58.855,58.855,28700.0
2014-06-19 11:10:00,80.26,80.26,80.25,80.25,48200.0,58.8623,58.8623,58.855,58.855,48200.0
2014-06-19 11:15:00,80.26,80.29,80.24,80.29,57000.0,58.8623,58.8843,58.8477,58.8843,57000.0
2014-06-19 11:20:00,80.29,80.32,80.28,80.29,41300.0,58.8843,58.9063,58.877,58.8843,41300.0
2014-06-19 11:25:00,80.29,80.29,80.25,80.25,66400.0,58.8843,58.8843,58.855,58.855,66400.0
2014-06-19 11:30:00,80.25,80.27,80.25,80.25,65800.0,58.855,58.8697,58.855,58.855,65800.0
2014-06-19 11:35:00,80.25,80.29,80.24,80.29,128500.0,58.855,58.8843,58.8477,58.8843,128500.0
2014-06-19 11:40:00,80.28,80.29,80.27,80.27,53800.0,58.877,58.8843,58.8697,58.8697,53800.0
2014-06-19 11:45:00,80.28,80.29,80.25,80.25,62300.0,58.877,58.8843,58.855,58.855,62300.0
2014-06-19 11:50:00,80.25,80.29,80.25,80.27,53000.0,58.855,58.8843,58.855,58.8697,53000.0
2014-06-19 11:55:00,80.28,80.28,80.25,80.26,48000.0,58.877,58.877,58.855,58.8623,48000.0
2014-06-19 12:00:00,80.25,80.26,80.15,80.15,135900.0,58.855,58.8623,58.7817,58.7817,135900.0
2014-06-19 12:05:00,80.15,80.18,80.14,80.16,70500.0,58.7817,58.8037,58.7743,58.789,70500.0
2014-06-19 12:10:00,80.16,80.18,80.13,80.14,120000.0,58.789,58.8037,58.767,58.7743,120000.0
2014-06-19 12:15:00,80.14,80.15,80.13,80.14,23200.0,58.7743,58.7817,58.767,58.7743,23200.0
2014-06-19 12:20:00,80.15,80.17,80.12,80.12,38600.0,58.7817,58.7963,58.7597,58.7597,38600.0
2014-06-19 12:25:00,80.12,80.12,80.11,80.11,24900.0,58.7597,58.7597,58.7523,58.7523,24900.0
2014-06-19 12:30:00,80.11,80.15,80.11,80.14,80100.0,58.7523,58.7817,58.7523,58.7743,80100.0
2014-06-19 12:35:00,80.14,80.14,80.12,80.13,41800.0,58.7743,58.7743,58.7597,58.767,41800.0
2014-06-19 12:40:00,80.13,80.14,80.12,80.14,61500.0,58.767,58.7743,58.7597,58.7743,61500.0
2014-06-19 12:45:00,80.14,80.14,80.11,80.11,47300.0,58.7743,58.7743,58.7523,58.7523,47300.0
2014-06-19 12:50:00,80.12,80.18,80.11,80.18,151000.0,58.7597,58.8037,58.7523,58.8037,151000.0
2014-06-19 12:55:00,80.18,80.22,80.17,80.21,126200.0,58.8037,58.833,58.7963,58.8257,126200.0
2014-06-19 13:00:00,80.22,80.23,80.18,80.19,63400.0,58.833,58.8403,58.8037,58.811,63400.0
2014-06-19 13:05:00,80.18,80.22,80.16,80.21,32900.0,58.8037,58.833,58.789,58.8257,32900.0
2014-06-19 13:10:00,80.22,80.22,80.14,80.14,115900.0,58.833,58.833,58.7743,58.7743,115900.0
2014-06-19 13:15:00,80.14,80.17,80.12,80.17,54700.0,58.7743,58.7963,58.7597,58.7963,54700.0
2014-06-19 13:20:00,80.17,80.21,80.15,80.2,104800.0,58.7963,58.8257,58.7817,58.8183,104800.0
2014-06-19 13:25:00,80.2,80.2,80.17,80.17,49400.0,58.8183,58.8183,58.7963,58.7963,49400.0
2014-06-19 13:30:00,80.17,80.23,80.17,80.23,71900.0,58.7963,58.8403,58.7963,58.8403,71900.0
2014-06-19 13:35:00,80.22,80.23,80.18,80.19,54000.0,58.833,58.8403,58.8037,58.811,54000.0
2014-06-19 13:40:00,80.19,80.19,80.14,80.16,94700.0,58.811,58.811,58.7743,58.789,94700.0
2014-06-19 13:45:00,80.16,80.22,80.16,80.2,99800.0,58.789,58.833,58.789,58.8183,99800.0
2014-06-19 13:50:00,80.2,80.2,80.16,80.17,49900.0,58.8183,58.8183,58.789,58.7963,49900.0
2014-06-19 13:55:00,80.17,80.18,80.14,80.14,116900.0,58.7963,58.8037,58.7743,58.7743,116900.0
2014-06-19 14:00:00,80.15,80.16,80.14,80.16,67300.0,58.7817,58.789,58.7743,58.789,67300.0
2014-06-19 14:05:00,80.17,80.18,80.16,80.17,36800.0,58.7963,58.8037,58.789,58.7963,36800.0
2014-06-19 14:10:00,80.17,80.2,80.17,80.19,57000.0,58.7963,58.8183,58.7963,58.811,57000.0
2014-06-19 14:15:00,80.2,80.21,80.19,80.2,70900.0,58.8183,58.8257,58.811,58.8183,70900.0
2014-06-19 14:20:00,80.2,80.2,80.18,80.19,60200.0,58.8183,58.8183,58.8037,58.811,60200.0
2014-06-19 14:25:00,80.19,80.19,80.18,80.19,38500.0,58.811,58.811,58.8037,58.811,38500.0
2014-06-19 14:30:00,80.19,80.2,80.18,80.18,45500.0,58.811,58.8183,58.8037,58.8037,45500.0
2014-06-19 14:35:00,80.19,80.2,80.18,80.2,63800.0,58.811,58.8183,58.8037,58.8183,63800.0
2014-06-19 14:40:00,80.19,80.22,80.19,80.2,121700.0,58.811,58.833,58.811,58.8183,121700.0
2014-06-19 14:45:00,80.2,80.22,80.15,80.17,120500.0,58.8183,58.833,58.7817,58.7963,120500.0
2014-06-19 14:50:00,80.17,80.24,80.17,80.24,48000.0,58.7963,58.8477,58.7963,58.8477,48000.0
2014-06-19 14:55:00,80.23,80.25,80.23,80.24,55100.0,58.8403,58.855,58.8403,58.8477,55100.0
2014-06-19 15:00:00,80.24,80.27,80.23,80.27,57700.0,58.8477,58.8697,58.8403,58.8697,57700.0
2014-06-19 15:05:00,80.27,80.28,80.25,80.26,88100.0,58.8697,58.877,58.855,58.8623,88100.0
2014-06-19 15:10:00,80.25,80.26,80.23,80.26,78600.0,58.855,58.8623,58.8403,58.8623,78600.0
2014-06-19 15:15:00,80.26,80.27,80.23,80.26,79300.0,58.8623,58.8697,58.8403,58.8623,79300.0
2014-06-19 15:20:00,80.26,80.27,80.24,80.25,88700.0,58.8623,58.8697,58.8477,58.855,88700.0
2014-06-19 15:25:00,80.25,80.25,80.22,80.24,68900.0,58.855,58.855,58.833,58.8477,68900.0
2014-06-19 15:30:00,80.24,80.26,80.24,80.26,63000.0,58.8477,58.8623,58.8477,58.8623,63000.0
2014-06-19 15:35:00,80.25,80.26,80.21,80.24,125500.0,58.855,58.8623,58.8257,58.8477,125500.0
2014-06-19 15:40:00,80.24,80.27,80.23,80.25,136200.0,58.8477,58.8697,58.8403,58.855,136200.0
2014-06-19 15:45:00,80.26,80.27,80.2,80.22,191000.0,58.8623,58.8697,58.8183,58.833,191000.0
2014-06-19 15:50:00,80.22,80.27,80.21,80.24,272200.0,58.833,58.8697,58.8257,58.8477,272200.0
2014-06-19 15:55:00,80.24,80.25,80.21,80.23,433900.0,58.8477,58.855,58.8257,58.8403,433900.0
2014-06-20 09:30:00,80.44,80.5,80.31,80.35,3714900.0,58.9943,59.0384,58.899,58.9283,3714900.0
2014-06-20 09:35:00,80.33,80.34,80.04,80.06,183700.0,58.9137,58.921,58.701,58.7157,183700.0
2014-06-20 09:40:00,80.04,80.1,80.01,80.08,194600.0,58.701,58.745,58.679,58.7303,194600.0
2014-06-20 09:45:00,80.08,80.09,80.02,80.08,97400.0,58.7303,58.7377,58.6863,58.7303,97400.0
2014-06-20 09:50:00,80.08,80.1,80.05,80.08,91700.0,58.7303,58.745,58.7083,58.7303,91700.0
2014-06-20 09:55:00,80.09,80.11,80.07,80.07,117200.0,58.7377,58.7523,58.723,58.723,117200.0
2014-06-20 10:00:00,80.08,80.14,80.05,80.09,254500.0,58.7303,58.7743,58.7083,58.7377,254500.0
2014-06-20 10:05:00,80.09,80.1,80.02,80.06,52300.0,58.7377,58.745,58.6863,58.7157,52300.0
2014-06-20 10:10:00,80.06,80.09,80.02,80.03,75000.0,58.7157,58.7377,58.6863,58.6937,75000.0
2014-06-20 10:15:00,80.03,80.03,80.01,80.02,78400.0,58.6937,58.6937,58.679,58.6863,78400.0
2014-06-20 10:20:00,80.02,80.02,80.01,80.02,77600.0,58.6863,58.6863,58.679,58.6863,77600.0
2014-06-20 10:25:00,80.02,80.02,79.99,80.01,179600.0,58.6863,58.6863,58.6643,58.679,179600.0
2014-06-20 10:30:00,80.01,80.01,80.0,80.01,51000.0,58.679,58.679,58.6717,58.679,51000.0
2014-06-20 10:35:00,80.01,80.01,79.99,79.99,52000.0,58.679,58.679,58.6643,58.6643,52000.0
2014-06-20 10:40:00,80.0,80.01,79.95,79.95,143300.0,58.6717,58.679,58.635,58.635,143300.0
2014-06-20 10:45:00,79.96,80.03,79.95,80.0,92500.0,58.6423,58.6937,58.635,58.6717,92500.0
2014-06-20 10:50:00,80.01,80.01,80.0,80.0,23900.0,58.679,58.679,58.6717,58.6717,23900.0
2014-06-20 10:55:00,80.01,80.01,79.98,79.99,68000.0,58.679,58.679,58.657,58.6643,68000.0
2014-06-20 11:00:00,79.99,80.0,79.97,80.0,47300.0,58.6643,58.6717,58.6497,58.6717,47300.0
2014-06-20 11:05:00,80.0,80.0,79.96,79.97,56100.0,58.6717,58.6717,58.6423,58.6497,56100.0
2014-06-20 11:10:00,79.97,79.98,79.95,79.95,33400.0,58.6497,58.657,58.635,58.635,33400.0
2014-06-20 11:15:00,79.95,79.96,79.93,79.95,85600.0,58.635,58.6423,58.6203,58.635,85600.0
2014-06-20 11:20:00,79.96,79.97,79.94,79.95,94300.0,58.6423,58.6497,58.6277,58.635,94300.0
2014-06-20 11:25:00,79.95,79.98,79.94,79.98,55100.0,58.635,58.657,58.6277,58.657,55100.0
2014-06-20 11:30:00,79.98,79.98,79.9,79.9,64500.0,58.657,58.657,58.5983,58.5983,64500.0
2014-06-20 11:35:00,79.9,79.95,79.9,79.95,44800.0,58.5983,58.635,58.5983,58.635,44800.0
2014-06-20 11:40:00,79.95,79.95,79.92,79.95,60000.0,58.635,58.635,58.613,58.635,60000.0
2014-06-20 11:45:00,79.95,79.95,79.88,79.89,46700.0,58.635,58.635,58.5836,58.591,46700.0
2014-06-20 11:50:00,79.89,79.93,79.89,79.92,31100.0,58.591,58.6203,58.591,58.613,31100.0
2014-06-20 11:55:00,79.92,79.92,79.9,79.92,32500.0,58.613,58.613,58.5983,58.613,32500.0
2014-06-20 12:00:00,79.92,79.92,79.87,79.88,102400.0,58.613,58.613,58.5763,58.5836,102400.0
2014-06-20 12:05:00,79.89,79.9,79.84,79.84,40800.0,58.591,58.5983,58.5543,58.5543,40800.0
2014-06-20 12:10:00,79.84,79.89,79.84,79.89,60700.0,58.5543,58.591,58.5543,58.591,60700.0
2014-06-20 12:15:00,79.88,79.9,79.88,79.88,107800.0,58.5836,58.5983,58.5836,58.5836,107800.0
2014-06-20 12:20:00,79.87,79.9,79.87,79.89,25300.0,58.5763,58.5983,58.5763,58.591,25300.0
2014-06-20 12:25:00,79.88,79.89,79.86,79.87,33000.0,58.5836,58.591,58.569,58.5763,33000.0
2014-06-20 12:30:00,79.86,79.88,79.86,79.88,31300.0,58.569,58.5836,58.569,58.5836,31300.0
2014-06-20 12:35:00,79.88,79.89,79.86,79.87,43200.0,58.5836,58.591,58.569,58.5763,43200.0
2014-06-20 12:40:00,79.86,79.87,79.86,79.87,15900.0,58.569,58.5763,58.569,58.5763,15900.0
2014-06-20 12:45:00,79.86,79.89,79.85,79.89,45700.0,58.569,58.591,58.5616,58.591,45700.0
2014-06-20 12:50:00,79.89,79.89,79.84,79.84,34300.0,58.591,58.591,58.5543,58.5543,34300.0
2014-06-20 12:55:00,79.84,79.87,79.83,79.87,39800.0,58.5543,58.5763,58.547,58.5763,39800.0
2014-06-20 13:00:00,79.87,79.88,79.85,79.86,95900.0,58.5763,58.5836,58.5616,58.569,95900.0
2014-06-20 13:05:00,79.86,79.88,79.85,79.86,23400.0,58.569,58.5836,58.5616,58.569,23400.0
2014-06-20 13:10:00,79.86,79.91,79.86,79.88,144500.0,58.569,58.6056,58.569,58.5836,144500.0
2014-06-20 13:15:00,79.89,79.89,79.87,79.87,25400.0,58.591,58.591,58.5763,58.5763,25400.0
2014-06-20 13:20:00,79.87,79.91,79.87,79.87,80000.0,58.5763,58.6056,58.5763,58.5763,80000.0
2014-06-20 13:25:00,79.88,79.88,79.86,79.88,28600.0,58.5836,58.5836,58.569,58.5836,28600.0
2014-06-20 13:30:00,79.88,79.88,79.86,79.87,83200.0,58.5836,58.5836,58.569,58.5763,83200.0
2014-06-20 13:35:00,79.86,79.91,79.86,79.9,33000.0,58.569,58.6056,58.569,58.5983,33000.0
2014-06-20 13:40:00,79.9,79.9,79.87,79.87,25200.0,58.5983,58.5983,58.5763,58.5763,25200.0
2014-06-20 13:45:00,79.88,79.89,79.87,79.88,40700.0,58.5836,58.591,58.5763,58.5836,40700.0
2014-06-20 13:50:00,79.88,79.88,79.85,79.86,57000.0,58.5836,58.5836,58.5616,58.569,57000.0
2014-06-20 13:55:00,79.86,79.89,79.85,79.89,133600.0,58.569,58.591,58.5616,58.591,133600.0
2014-06-20 14:00:00,79.88,79.89,79.87,79.87,28300.0,58.5836,58.591,58.5763,58.5763,28300.0
2014-06-20 14:05:00,79.88,79.92,79.87,79.92,36700.0,58.5836,58.613,58.5763,58.613,36700.0
2014-06-20 14:10:00,79.91,79.93,79.9,79.92,16100.0,58.6056,58.6203,58.5983,58.613,16100.0
2014-06-20 14:15:00,79.92,79.93,79.86,79.88,55100.0,58.613,58.6203,58.569,58.5836,55100.0
2014-06-20 14:20:00,79.87,79.9,79.87,79.9,38000.0,58.5763,58.5983,58.5763,58.5983,38000.0
2014-06-20 14:25:00,79.9,79.9,79.88,79.89,29100.0,58.5983,58.5983,58.5836,58.591,29100.0
2014-06-20 14:30:00,79.88,79.9,79.87,79.89,48300.0,58.5836,58.5983,58.5763,58.591,48300.0
2014-06-20 14:35:00,79.89,79.9,79.87,79.89,35200.0,58.591,58.5983,58.5763,58.591,35200.0
2014-06-20 14:40:00,79.9,79.91,79.86,79.88,56200.0,58.5983,58.6056,58.569,58.5836,56200.0
2014-06-20 14:45:00,79.88,79.91,79.88,79.88,64400.0,58.5836,58.6056,58.5836,58.5836,64400.0
2014-06-20 14:50:00,79.88,79.89,79.87,79.88,31300.0,58.5836,58.591,58.5763,58.5836,31300.0
2014-06-20 14:55:00,79.88,79.88,79.87,79.88,22800.0,58.5836,58.5836,58.5763,58.5836,22800.0
2014-06-20 15:00:00,79.88,79.92,79.87,79.89,57900.0,58.5836,58.613,58.5763,58.591,57900.0
2014-06-20 15:05:00,79.88,79.93,79.88,79.9,97800.0,58.5836,58.6203,58.5836,58.5983,97800.0
2014-06-20 15:10:00,79.9,79.92,79.89,79.9,22900.0,58.5983,58.613,58.591,58.5983,22900.0
2014-06-20 15:15:00,79.89,79.93,79.89,79.93,32900.0,58.591,58.6203,58.591,58.6203,32900.0
2014-06-20 15:20:00,79.92,79.93,79.88,79.89,27800.0,58.613,58.6203,58.5836,58.591,27800.0
2014-06-20 15:25:00,79.9,79.92,79.89,79.92,68800.0,58.5983,58.613,58.591,58.613,68800.0
2014-06-20 15:30:00,79.92,79.97,79.89,79.9,245500.0,58.613,58.6497,58.591,58.5983,245500.0
2014-06-20 15:35:00,79.89,79.92,79.89,79.92,72700.0,58.591,58.613,58.591,58.613,72700.0
2014-06-20 15:40:00,79.92,79.92,79.91,79.91,40300.0,58.613,58.613,58.6056,58.6056,40300.0
2014-06-20 15:45:00,79.91,79.92,79.9,79.91,132000.0,58.6056,58.613,58.5983,58.6056,132000.0
2014-06-20 15:50:00,79.91,79.92,79.9,79.92,157900.0,58.6056,58.613,58.5983,58.613,157900.0
2014-06-20 15:55:00,79.92,79.96,79.9,79.91,429400.0,58.613,58.6423,58.5983,58.6056,429400.0
2014-06-23 09:30:00,80.06,80.06,79.8,79.82,261100.0,58.7157,58.7157,58.525,58.5396,261100.0
2014-06-23 09:35:00,79.83,79.88,79.8,79.86,69700.0,58.547,58.5836,58.525,58.569,69700.0
2014-06-23 09:40:00,79.85,79.86,79.71,79.78,87200.0,58.5616,58.569,58.459,58.5103,87200.0
2014-06-23 09:45:00,79.79,79.83,79.73,79.78,65700.0,58.5176,58.547,58.4736,58.5103,65700.0
2014-06-23 09:50:00,79.78,79.78,79.7,79.71,72900.0,58.5103,58.5103,58.4516,58.459,72900.0
2014-06-23 09:55:00,79.7,79.72,79.61,79.64,212700.0,58.4516,58.4663,58.3856,58.4076,212700.0
2014-06-23 10:00:00,79.66,79.71,79.65,79.7,72300.0,58.4223,58.459,58.415,58.4516,72300.0
2014-06-23 10:05:00,79.7,79.71,79.65,79.71,154900.0,58.4516,58.459,58.415,58.459,154900.0
2014-06-23 10:10:00,79.71,79.73,79.68,79.68,61000.0,58.459,58.4736,58.437,58.437,61000.0
2014-06-23 10:15:00,79.68,79.72,79.67,79.71,44700.0,58.437,58.4663,58.4296,58.459,44700.0
2014-06-23 10:20:00,79.71,79.73,79.6,79.62,124500.0,58.459,58.4736,58.3783,58.393,124500.0
2014-06-23 10:25:00,79.62,79.63,79.58,79.59,80600.0,58.393,58.4003,58.3636,58.371,80600.0
2014-06-23 10:30:00,79.6,79.63,79.59,79.59,62400.0,58.3783,58.4003,58.371,58.371,62400.0
2014-06-23 10:35:00,79.59,79.61,79.57,79.6,51600.0,58.371,58.3856,58.3563,58.3783,51600.0
2014-06-23 10:40:00,79.6,79.61,79.57,79.58,70100.0,58.3783,58.3856,58.3563,58.3636,70100.0
2014-06-23 10:45:00,79.57,79.59,79.54,79.55,43300.0,58.3563,58.371,58.3343,58.3416,43300.0
2014-06-23 10:50:00,79.54,79.56,79.54,79.56,39100.0,58.3343,58.349,58.3343,58.349,39100.0
2014-06-23 10:55:00,79.55,79.57,79.55,79.56,59400.0,58.3416,58.3563,58.3416,58.349,59400.0
2014-06-23 11:00:00,79.57,79.59,79.56,79.59,91800.0,58.3563,58.371,58.349,58.371,91800.0
2014-06-23 11:05:00,79.58,79.59,79.52,79.53,46900.0,58.3636,58.371,58.3196,58.327,46900.0
2014-06-23 11:10:00,79.53,79.55,79.5,79.51,62200.0,58.327,58.3416,58.305,58.3123,62200.0
2014-06-23 11:15:00,79.5,79.52,79.5,79.5,54500.0,58.305,58.3196,58.305,58.305,54500.0
2014-06-23 11:20:00,79.51,79.52,79.5,79.52,42700.0,58.3123,58.3196,58.305,58.3196,42700.0
2014-06-23 11:25:00,79.51,79.52,79.46,79.47,50700.0,58.3123,58.3196,58.2756,58.283,50700.0
2014-06-23 11:30:00,79.47,79.49,79.45,79.47,57300.0,58.283,58.2976,58.2683,58.283,57300.0
2014-06-23 11:35:00,79.47,79.48,79.46,79.46,35400.0,58.283,58.2903,58.2756,58.2756,35400.0
2014-06-23 11:40:00,79.46,79.46,79.41,79.42,46400.0,58.2756,58.2756,58.239,58.2463,46400.0
2014-06-23 11:45:00,79.41,79.46,79.41,79.45,58200.0,58.239,58.2756,58.239,58.2683,58200.0
2014-06-23 11:50:00,79.45,79.5,79.45,79.48,41500.0,58.2683,58.305,58.2683,58.2903,41500.0
2014-06-23 11:55:00,79.5,79.5,79.45,79.45,68100.0,58.305,58.305,58.2683,58.2683,68100.0
2014-06-23 12:00:00,79.46,79.46,79.45,79.45,18300.0,58.2756,58.2756,58.2683,58.2683,18300.0
2014-06-23 12:05:00,79.45,79.46,79.43,79.45,46500.0,58.2683,58.2756,58.2536,58.2683,46500.0
2014-06-23 12:10:00,79.45,79.45,79.43,79.44,27200.0,58.2683,58.2683,58.2536,58.261,27200.0
2014-06-23 12:15:00,79.44,79.44,79.41,79.41,34300.0,58.261,58.261,58.239,58.239,34300.0
2014-06-23 12:20:00,79.41,79.44,79.41,79.42,31100.0,58.239,58.261,58.239,58.2463,31100.0
2014-06-23 12:25:00,79.43,79.44,79.41,79.44,44800.0,58.2536,58.261,58.239,58.261,44800.0
2014-06-23 12:30:00,79.43,79.44,79.38,79.38,62200.0,58.2536,58.261,58.2169,58.2169,62200.0
2014-06-23 12:35:00,79.38,79.4,79.38,79.4,56900.0,58.2169,58.2316,58.2169,58.2316,56900.0
2014-06-23 12:40:00,79.39,79.41,79.37,79.38,45200.0,58.2243,58.239,58.2096,58.2169,45200.0
2014-06-23 12:45:00,79.38,79.42,79.38,79.4,41700.0,58.2169,58.2463,58.2169,58.2316,41700.0
2014-06-23 12:50:00,79.4,79.4,79.36,79.36,34700.0,58.2316,58.2316,58.2023,58.2023,34700.0
2014-06-23 12:55:00,79.36,79.37,79.36,79.37,25200.0,58.2023,58.2096,58.2023,58.2096,25200.0
2014-06-23 13:00:00,79.36,79.41,79.36,79.4,108700.0,58.2023,58.239,58.2023,58.2316,108700.0
2014-06-23 13:05:00,79.39,79.41,79.39,79.39,38000.0,58.2243,58.239,58.2243,58.2243,38000.0
2014-06-23 13:10:00,79.39,79.43,79.39,79.43,30100.0,58.2243,58.2536,58.2243,58.2536,30100.0
2014-06-23 13:15:00,79.42,79.45,79.42,79.42,38800.0,58.2463,58.2683,58.2463,58.2463,38800.0
2014-06-23 13:20:00,79.42,79.46,79.42,79.45,47000.0,58.2463,58.2756,58.2463,58.2683,47000.0
2014-06-23 13:25:00,79.45,79.48,79.44,79.48,26600.0,58.2683,58.2903,58.261,58.2903,26600.0
2014-06-23 13:30:00,79.48,79.48,79.45,79.45,54500.0,58.2903,58.2903,58.2683,58.2683,54500.0
2014-06-23 13:35:00,79.46,79.48,79.45,79.45,60100.0,58.2756,58.2903,58.2683,58.2683,60100.0
2014-06-23 13:40:00,79.45,79.47,79.45,79.46,50000.0,58.2683,58.283,58.2683,58.2756,50000.0
2014-06-23 13:45:00,79.47,79.47,79.46,79.47,23700.0,58.283,58.283,58.2756,58.283,23700.0
2014-06-23 13:50:00,79.47,79.48,79.46,79.46,60700.0,58.283,58.2903,58.2756,58.2756,60700.0
2014-06-23 13:55:00,79.47,79.47,79.45,79.45,43100.0,58.283,58.283,58.2683,58.2683,43100.0
2014-06-23 14:00:00,79.46,79.48,79.45,79.48,62400.0,58.2756,58.2903,58.2683,58.2903,62400.0
2014-06-23 14:05:00,79.48,79.53,79.47,79.52,132200.0,58.2903,58.327,58.283,58.3196,132200.0
2014-06-23 14:10:00,79.51,79.53,79.51,79.53,113200.0,58.3123,58.327,58.3123,58.327,113200.0
2014-06-23 14:15:00,79.53,79.53,79.51,79.53,84200.0,58.327,58.327,58.3123,58.327,84200.0
2014-06-23 14:20:00,79.53,79.54,79.52,79.53,60600.0,58.327,58.3343,58.3196,58.327,60600.0
2014-06-23 14:25:00,79.53,79.53,79.51,79.53,76100.0,58.327,58.327,58.3123,58.327,76100.0
2014-06-23 14:30:00,79.53,79.53,79.52,79.52,63800.0,58.327,58.327,58.3196,58.3196,63800.0
2014-06-23 14:35:00,79.53,79.53,79.49,79.52,67400.0,58.327,58.327,58.2976,58.3196,67400.0
2014-06-23 14:40:00,79.53,79.53,79.51,79.52,34500.0,58.327,58.327,58.3123,58.3196,34500.0
2014-06-23 14:45:00,79.52,79.52,79.49,79.49,76800.0,58.3196,58.3196,58.2976,58.2976,76800.0
2014-06-23 14:50:00,79.5,79.52,79.48,79.52,71900.0,58.305,58.3196,58.2903,58.3196,71900.0
2014-06-23 14:55:00,79.51,79.52,79.49,79.5,38800.0,58.3123,58.3196,58.2976,58.305,38800.0
2014-06-23 15:00:00,79.5,79.52,79.49,79.5,96900.0,58.305,58.3196,58.2976,58.305,96900.0
2014-06-23 15:05:00,79.5,79.51,79.5,79.5,52800.0,58.305,58.3123,58.305,58.305,52800.0
2014-06-23 15:10:00,79.51,79.51,79.5,79.5,73500.0,58.3123,58.3123,58.305,58.305,73500.0
2014-06-23 15:15:00,79.51,79.6,79.5,79.56,149800.0,58.3123,58.3783,58.305,58.349,149800.0
2014-06-23 15:20:00,79.57,79.58,79.54,79.57,64000.0,58.3563,58.3636,58.3343,58.3563,64000.0
2014-06-23 15:25:00,79.57,79.6,79.56,79.59,44700.0,58.3563,58.3783,58.349,58.371,44700.0
2014-06-23 15:30:00,79.59,79.59,79.5,79.51,96000.0,58.371,58.371,58.305,58.3123,96000.0
2014-06-23 15:35:00,79.51,79.56,79.48,79.56,77200.0,58.3123,58.349,58.2903,58.349,77200.0
2014-06-23 15:40:00,79.56,79.56,79.51,79.53,74800.0,58.349,58.349,58.3123,58.327,74800.0
2014-06-23 15:45:00,79.54,79.54,79.48,79.51,193200.0,58.3343,58.3343,58.2903,58.3123,193200.0
2014-06-23 15:50:00,79.51,79.53,79.5,79.5,165800.0,58.3123,58.327,58.305,58.305,165800.0
2014-06-23 15:55:00,79.51,79.53,79.49,79.51,445900.0,58.3123,58.327,58.2976,58.3123,445900.0
2014-06-24 09:30:00,79.42,79.44,79.16,79.18,210700.0,58.2463,58.261,58.0556,58.0703,210700.0
2014-06-24 09:35:00,79.16,79.32,79.16,79.29,63400.0,58.0556,58.1729,58.0556,58.1509,63400.0
2014-06-24 09:40:00,79.29,79.34,79.26,79.3,75200.0,58.1509,58.1876,58.1289,58.1583,75200.0
2014-06-24 09:45:00,79.3,79.39,79.3,79.36,36100.0,58.1583,58.2243,58.1583,58.2023,36100.0
2014-06-24 09:50:00,79.35,79.36,79.3,79.3,35700.0,58.1949,58.2023,58.1583,58.1583,35700.0
2014-06-24 09:55:00,79.31,79.36,79.3,79.35,65400.0,58.1656,58.2023,58.1583,58.1949,65400.0
2014-06-24 10:00:00,79.35,79.36,79.3,79.32,87700.0,58.1949,58.2023,58.1583,58.1729,87700.0
2014-06-24 10:05:00,79.32,79.35,79.25,79.26,63500.0,58.1729,58.1949,58.1216,58.1289,63500.0
2014-06-24 10:10:00,79.26,79.35,79.26,79.34,89900.0,58.1289,58.1949,58.1289,58.1876,89900.0
2014-06-24 10:15:00,79.34,79.35,79.31,79.34,69100.0,58.1876,58.1949,58.1656,58.1876,69100.0
2014-06-24 10:20:00,79.33,79.36,79.31,79.34,109400.0,58.1803,58.2023,58.1656,58.1876,109400.0
2014-06-24 10:25:00,79.34,79.36,79.34,79.35,185600.0,58.1876,58.2023,58.1876,58.1949,185600.0
2014-06-24 10:30:00,79.35,79.38,79.32,79.33,89200.0,58.1949,58.2169,58.1729,58.1803,89200.0
2014-06-24 10:35:00,79.33,79.36,79.33,79.34,62200.0,58.1803,58.2023,58.1803,58.1876,62200.0
2014-06-24 10:40:00,79.35,79.36,79.33,79.34,31800.0,58.1949,58.2023,58.1803,58.1876,31800.0
2014-06-24 10:45:00,79.33,79.35,79.32,79.33,76400.0,58.1803,58.1949,58.1729,58.1803,76400.0
2014-06-24 10:50:00,79.34,79.35,79.32,79.35,34700.0,58.1876,58.1949,58.1729,58.1949,34700.0
2014-06-24 10:55:00,79.34,79.36,79.33,79.35,39900.0,58.1876,58.2023,58.1803,58.1949,39900.0
2014-06-24 11:00:00,79.34,79.37,79.33,79.36,72500.0,58.1876,58.2096,58.1803,58.2023,72500.0
2014-06-24 11:05:00,79.35,79.38,79.35,79.36,125500.0,58.1949,58.2169,58.1949,58.2023,125500.0
2014-06-24 11:10:00,79.36,79.38,79.35,79.37,42700.0,58.2023,58.2169,58.1949,58.2096,42700.0
2014-06-24 11:15:00,79.37,79.39,79.35,79.35,127100.0,58.2096,58.2243,58.1949,58.1949,127100.0
2014-06-24 11:20:00,79.36,79.36,79.34,79.35,85900.0,58.2023,58.2023,58.1876,58.1949,85900.0
2014-06-24 11:25:00,79.34,79.38,79.33,79.35,98200.0,58.1876,58.2169,58.1803,58.1949,98200.0
2014-06-24 11:30:00,79.35,79.37,79.34,79.36,77800.0,58.1949,58.2096,58.1876,58.2023,77800.0
2014-06-24 11:35:00,79.35,79.36,79.34,79.35,56600.0,58.1949,58.2023,58.1876,58.1949,56600.0
2014-06-24 11:40:00,79.34,79.35,79.32,79.33,24200.0,58.1876,58.1949,58.1729,58.1803,24200.0
2014-06-24 11:45:00,79.34,79.36,79.32,79.33,342500.0,58.1876,58.2023,58.1729,58.1803,342500.0
2014-06-24 11:50:00,79.33,79.34,79.31,79.32,60800.0,58.1803,58.1876,58.1656,58.1729,60800.0
2014-06-24 11:55:00,79.32,79.34,79.3,79.31,74400.0,58.1729,58.1876,58.1583,58.1656,74400.0
2014-06-24 12:00:00,79.31,79.31,79.29,79.3,77900.0,58.1656,58.1656,58.1509,58.1583,77900.0
2014-06-24 12:05:00,79.3,79.31,79.27,79.28,54600.0,58.1583,58.1656,58.1363,58.1436,54600.0
2014-06-24 12:10:00,79.28,79.31,79.25,79.3,49700.0,58.1436,58.1656,58.1216,58.1583,49700.0
2014-06-24 12:15:00,79.31,79.31,79.29,79.29,41900.0,58.1656,58.1656,58.1509,58.1509,41900.0
2014-06-24 12:20:00,79.28,79.31,79.28,79.3,64800.0,58.1436,58.1656,58.1436,58.1583,64800.0
2014-06-24 12:25:00,79.29,79.32,79.29,79.31,21500.0,58.1509,58.1729,58.1509,58.1656,21500.0
2014-06-24 12:30:00,79.3,79.3,79.29,79.29,30300.0,58.1583,58.1583,58.1509,58.1509,30300.0
2014-06-24 12:35:00,79.29,79.3,79.28,79.29,24700.0,58.1509,58.1583,58.1436,58.1509,24700.0
2014-06-24 12:40:00,79.29,79.3,79.28,79.3,49500.0,58.1509,58.1583,58.1436,58.1583,49500.0
2014-06-24 12:45:00,79.29,79.3,79.27,79.3,65500.0,58.1509,58.1583,58.1363,58.1583,65500.0
2014-06-24 12:50:00,79.29,79.29,79.28,79.29,23700.0,58.1509,58.1509,58.1436,58.1509,23700.0
2014-06-24 12:55:00,79.29,79.29,79.26,79.26,39600.0,58.1509,58.1509,58.1289,58.1289,39600.0
2014-06-24 13:00:00,79.27,79.27,79.22,79.23,100200.0,58.1363,58.1363,58.0996,58.1069,100200.0
2014-06-24 13:05:00,79.23,79.28,79.22,79.28,30300.0,58.1069,58.1436,58.0996,58.1436,30300.0
2014-06-24 13:10:00,79.27,79.28,79.23,79.23,39000.0,58.1363,58.1436,58.1069,58.1069,39000.0
2014-06-24 13:15:00,79.23,79.24,79.2,79.22,64900.0,58.1069,58.1143,58.0849,58.0996,64900.0
2014-06-24 13:20:00,79.22,79.26,79.21,79.24,42100.0,58.0996,58.1289,58.0923,58.1143,42100.0
2014-06-24 13:25:00,79.24,79.26,79.23,79.23,66100.0,58.1143,58.1289,58.1069,58.1069,66100.0
2014-06-24 13:30:00,79.23,79.29,79.23,79.27,103000.0,58.1069,58.1509,58.1069,58.1363,103000.0
2014-06-24 13:35:00,79.26,79.26,79.22,79.25,82300.0,58.1289,58.1289,58.0996,58.1216,82300.0
2014-06-24 13:40:00,79.25,79.25,79.22,79.22,47600.0,58.1216,58.1216,58.0996,58.0996,47600.0
2014-06-24 13:45:00,79.22,79.25,79.22,79.24,85800.0,58.0996,58.1216,58.0996,58.1143,85800.0
2014-06-24 13:50:00,79.25,79.29,79.24,79.26,31000.0,58.1216,58.1509,58.1143,58.1289,31000.0
2014-06-24 13:55:00,79.27,79.27,79.21,79.23,82100.0,58.1363,58.1363,58.0923,58.1069,82100.0
2014-06-24 14:00:00,79.23,79.23,79.2,79.22,159300.0,58.1069,58.1069,58.0849,58.0996,159300.0
2014-06-24 14:05:00,79.21,79.22,79.18,79.18,85000.0,58.0923,58.0996,58.0703,58.0703,85000.0
2014-06-24 14:10:00,79.18,79.22,79.18,79.18,46500.0,58.0703,58.0996,58.0703,58.0703,46500.0
2014-06-24 14:15:00,79.19,79.19,79.15,79.16,58200.0,58.0776,58.0776,58.0483,58.0556,58200.0
2014-06-24 14:20:00,79.16,79.16,79.11,79.13,75100.0,58.0556,58.0556,58.0189,58.0336,75100.0
2014-06-24 14:25:00,79.13,79.16,79.08,79.08,106800.0,58.0336,58.0556,57.9969,57.9969,106800.0
2014-06-24 14:30:00,79.09,79.09,79.05,79.06,70200.0,58.0043,58.0043,57.9749,57.9823,70200.0
2014-06-24 14:35:00,79.06,79.09,79.04,79.08,107800.0,57.9823,58.0043,57.9676,57.9969,107800.0
2014-06-24 14:40:00,79.08,79.11,79.05,79.05,47500.0,57.9969,58.0189,57.9749,57.9749,47500.0
2014-06-24 14:45:00,79.05,79.06,79.03,79.05,50500.0,57.9749,57.9823,57.9603,57.9749,50500.0
2014-06-24 14:50:00,79.04,79.07,79.04,79.05,83200.0,57.9676,57.9896,57.9676,57.9749,83200.0
2014-06-24 14:55:00,79.05,79.07,79.03,79.03,72500.0,57.9749,57.9896,57.9603,57.9603,72500.0
2014-06-24 15:00:00,79.03,79.04,78.92,78.99,377300.0,57.9603,57.9676,57.8796,57.9309,377300.0
2014-06-24 15:05:00,78.99,79.0,78.95,78.98,96200.0,57.9309,57.9383,57.9016,57.9236,96200.0
2014-06-24 15:10:00,78.97,78.99,78.92,78.92,184900.0,57.9163,57.9309,57.8796,57.8796,184900.0
2014-06-24 15:15:00,78.92,79.01,78.92,78.93,111800.0,57.8796,57.9456,57.8796,57.8869,111800.0
2014-06-24 15:20:00,78.92,79.02,78.92,78.98,86300.0,57.8796,57.9529,57.8796,57.9236,86300.0
2014-06-24 15:25:00,78.98,79.05,78.96,78.99,182000.0,57.9236,57.9749,57.9089,57.9309,182000.0
2014-06-24 15:30:00,78.99,79.05,78.98,79.03,96700.0,57.9309,57.9749,57.9236,57.9603,96700.0
2014-06-24 15:35:00,79.02,79.07,79.01,79.05,112400.0,57.9529,57.9896,57.9456,57.9749,112400.0
2014-06-24 15:40:00,79.04,79.11,79.04,79.1,134200.0,57.9676,58.0189,57.9676,58.0116,134200.0
2014-06-24 15:45:00,79.1,79.12,79.07,79.1,165400.0,58.0116,58.0263,57.9896,58.0116,165400.0
2014-06-24 15:50:00,79.1,79.11,79.08,79.09,134000.0,58.0116,58.0189,57.9969,58.0043,134000.0
2014-06-24 15:55:00,79.09,79.17,79.01,79.02,431100.0,58.0043,58.0629,57.9456,57.9529,431100.0
2014-06-25 09:30:00,79.14,79.14,78.91,78.92,193900.0,58.0409,58.0409,57.8723,57.8796,193900.0
2014-06-25 09:35:00,78.96,78.96,78.75,78.84,124300.0,57.9089,57.9089,57.7549,57.8209,124300.0
2014-06-25 09:40:00,78.84,78.86,78.65,78.66,101600.0,57.8209,57.8356,57.6816,57.6889,101600.0
2014-06-25 09:45:00,78.67,78.82,78.65,78.81,91500.0,57.6962,57.8062,57.6816,57.7989,91500.0
2014-06-25 09:50:00,78.81,78.98,78.8,78.97,106000.0,57.7989,57.9236,57.7916,57.9163,106000.0
2014-06-25 09:55:00,78.96,79.03,78.91,78.97,62500.0,57.9089,57.9603,57.8723,57.9163,62500.0
2014-06-25 10:00:00,78.97,78.98,78.86,78.87,72500.0,57.9163,57.9236,57.8356,57.8429,72500.0
2014-06-25 10:05:00,78.86,78.88,78.76,78.77,62200.0,57.8356,57.8503,57.7622,57.7696,62200.0
2014-06-25 10:10:00,78.78,78.8,78.73,78.77,113500.0,57.7769,57.7916,57.7402,57.7696,113500.0
2014-06-25 10:15:00,78.77,78.78,78.74,78.77,88200.0,57.7696,57.7769,57.7476,57.7696,88200.0
2014-06-25 10:20:00,78.77,78.9,78.77,78.87,51700.0,57.7696,57.8649,57.7696,57.8429,51700.0
2014-06-25 10:25:00,78.88,78.94,78.88,78.89,48800.0,57.8503,57.8943,57.8503,57.8576,48800.0
2014-06-25 10:30:00,78.88,78.89,78.84,78.86,58400.0,57.8503,57.8576,57.8209,57.8356,58400.0
2014-06-25 10:35:00,78.87,78.91,78.81,78.9,47500.0,57.8429,57.8723,57.7989,57.8649,47500.0
2014-06-25 10:40:00,78.9,78.94,78.87,78.93,73100.0,57.8649,57.8943,57.8429,57.8869,73100.0
2014-06-25 10:45:00,78.93,78.98,78.92,78.98,73000.0,57.8869,57.9236,57.8796,57.9236,73000.0
2014-06-25 10:50:00,78.98,79.02,78.97,78.99,45500.0,57.9236,57.9529,57.9163,57.9309,45500.0
2014-06-25 10:55:00,78.98,79.07,78.98,79.07,52000.0,57.9236,57.9896,57.9236,57.9896,52000.0
2014-06-25 11:00:00,79.07,79.08,79.0,79.02,57100.0,57.9896,57.9969,57.9383,57.9529,57100.0
2014-06-25 11:05:00,79.01,79.13,79.01,79.12,53400.0,57.9456,58.0336,57.9456,58.0263,53400.0
2014-06-25 11:10:00,79.12,79.13,79.06,79.06,112400.0,58.0263,58.0336,57.9823,57.9823,112400.0
2014-06-25 11:15:00,79.07,79.17,79.06,79.16,138700.0,57.9896,58.0629,57.9823,58.0556,138700.0
2014-06-25 11:20:00,79.17,79.2,79.13,79.16,52600.0,58.0629,58.0849,58.0336,58.0556,52600.0
2014-06-25 11:25:00,79.17,79.23,79.16,79.23,32200.0,58.0629,58.1069,58.0556,58.1069,32200.0
2014-06-25 11:30:00,79.23,79.28,79.23,79.27,70500.0,58.1069,58.1436,58.1069,58.1363,70500.0
2014-06-25 11:35:00,79.28,79.28,79.17,79.23,75200.0,58.1436,58.1436,58.0629,58.1069,75200.0
2014-06-25 11:40:00,79.22,79.25,79.21,79.21,54500.0,58.0996,58.1216,58.0923,58.0923,54500.0
2014-06-25 11:45:00,79.21,79.22,79.15,79.2,53200.0,58.0923,58.0996,58.0483,58.0849,53200.0
2014-06-25 11:50:00,79.21,79.27,79.2,79.22,67500.0,58.0923,58.1363,58.0849,58.0996,67500.0
2014-06-25 11:55:00,79.21,79.23,79.12,79.12,39900.0,58.0923,58.1069,58.0263,58.0263,39900.0
2014-06-25 12:00:00,79.12,79.12,79.04,79.07,69800.0,58.0263,58.0263,57.9676,57.9896,69800.0
2014-06-25 12:05:00,79.08,79.08,78.99,79.02,71500.0,57.9969,57.9969,57.9309,57.9529,71500.0
2014-06-25 12:10:00,79.02,79.04,79.0,79.01,28800.0,57.9529,57.9676,57.9383,57.9456,28800.0
2014-06-25 12:15:00,79.01,79.07,78.99,79.04,55200.0,57.9456,57.9896,57.9309,57.9676,55200.0
2014-06-25 12:20:00,79.03,79.04,79.02,79.02,24800.0,57.9603,57.9676,57.9529,57.9529,24800.0
2014-06-25 12:25:00,79.02,79.03,78.98,78.99,70200.0,57.9529,57.9603,57.9236,57.9309,70200.0
2014-06-25 12:30:00,78.99,79.0,78.98,79.0,27900.0,57.9309,57.9383,57.9236,57.9383,27900.0
2014-06-25 12:35:00,79.0,79.01,78.99,79.01,38600.0,57.9383,57.9456,57.9309,57.9456,38600.0
2014-06-25 12:40:00,79.01,79.01,78.95,78.95,33500.0,57.9456,57.9456,57.9016,57.9016,33500.0
2014-06-25 12:45:00,78.96,78.99,78.95,78.96,26900.0,57.9089,57.9309,57.9016,57.9089,26900.0
2014-06-25 12:50:00,78.96,78.97,78.92,78.93,25500.0,57.9089,57.9163,57.8796,57.8869,25500.0
2014-06-25 12:55:00,78.92,78.92,78.9,78.92,30800.0,57.8796,57.8796,57.8649,57.8796,30800.0
2014-06-25 13:00:00,78.92,78.94,78.89,78.93,63400.0,57.8796,57.8943,57.8576,57.8869,63400.0
2014-06-25 13:05:00,78.93,78.95,78.92,78.94,44200.0,57.8869,57.9016,57.8796,57.8943,44200.0
2014-06-25 13:10:00,78.95,78.98,78.94,78.94,46300.0,57.9016,57.9236,57.8943,57.8943,46300.0
2014-06-25 13:15:00,78.94,78.95,78.84,78.84,63400.0,57.8943,57.9016,57.8209,57.8209,63400.0
2014-06-25 13:20:00,78.83,78.84,78.77,78.78,44000.0,57.8136,57.8209,57.7696,57.7769,44000.0
2014-06-25 13:25:00,78.78,78.9,78.77,78.89,90600.0,57.7769,57.8649,57.7696,57.8576,90600.0
2014-06-25 13:30:00,78.9,78.91,78.88,78.89,83000.0,57.8649,57.8723,57.8503,57.8576,83000.0
2014-06-25 13:35:00,78.9,78.92,78.88,78.89,100700.0,57.8649,57.8796,57.8503,57.8576,100700.0
2014-06-25 13:40:00,78.89,78.93,78.88,78.93,69100.0,57.8576,57.8869,57.8503,57.8869,69100.0
2014-06-25 13:45:00,78.94,78.98,78.91,78.98,59600.0,57.8943,57.9236,57.8723,57.9236,59600.0
2014-06-25 13:50:00,78.97,79.0,78.97,78.99,37900.0,57.9163,57.9383,57.9163,57.9309,37900.0
2014-06-25 13:55:00,78.99,79.07,78.99,79.07,42600.0,57.9309,57.9896,57.9309,57.9896,42600.0
2014-06-25 14:00:00,79.06,79.12,79.06,79.11,54800.0,57.9823,58.0263,57.9823,58.0189,54800.0
2014-06-25 14:05:00,79.11,79.11,79.1,79.11,32400.0,58.0189,58.0189,58.0116,58.0189,32400.0
2014-06-25 14:10:00,79.11,79.18,79.1,79.17,69700.0,58.0189,58.0703,58.0116,58.0629,69700.0
2014-06-25 14:15:00,79.18,79.23,79.17,79.23,92600.0,58.0703,58.1069,58.0629,58.1069,92600.0
2014-06-25 14:20:00,79.23,79.23,79.22,79.23,38100.0,58.1069,58.1069,58.0996,58.1069,38100.0
2014-06-25 14:25:00,79.23,79.26,79.22,79.26,66600.0,58.1069,58.1289,58.0996,58.1289,66600.0
2014-06-25 14:30:00,79.26,79.26,79.22,79.23,94000.0,58.1289,58.1289,58.0996,58.1069,94000.0
2014-06-25 14:35:00,79.23,79.23,79.21,79.23,65700.0,58.1069,58.1069,58.0923,58.1069,65700.0
2014-06-25 14:40:00,79.23,79.23,79.22,79.23,70200.0,58.1069,58.1069,58.0996,58.1069,70200.0
2014-06-25 14:45:00,79.22,79.31,79.22,79.3,87600.0,58.0996,58.1656,58.0996,58.1583,87600.0
2014-06-25 14:50:00,79.3,79.33,79.29,79.33,59500.0,58.1583,58.1803,58.1509,58.1803,59500.0
2014-06-25 14:55:00,79.33,79.34,79.31,79.34,59400.0,58.1803,58.1876,58.1656,58.1876,59400.0
2014-06-25 15:00:00,79.34,79.35,79.29,79.3,66100.0,58.1876,58.1949,58.1509,58.1583,66100.0
2014-06-25 15:05:00,79.29,79.32,79.29,79.3,135900.0,58.1509,58.1729,58.1509,58.1583,135900.0
2014-06-25 15:10:00,79.3,79.31,79.29,79.31,83100.0,58.1583,58.1656,58.1509,58.1656,83100.0
2014-06-25 15:15:00,79.31,79.33,79.3,79.33,68300.0,58.1656,58.1803,58.1583,58.1803,68300.0
2014-06-25 15:20:00,79.33,79.35,79.33,79.35,90900.0,58.1803,58.1949,58.1803,58.1949,90900.0
2014-06-25 15:25:00,79.34,79.35,79.32,79.34,80100.0,58.1876,58.1949,58.1729,58.1876,80100.0
2014-06-25 15:30:00,79.35,79.35,79.32,79.34,96700.0,58.1949,58.1949,58.1729,58.1876,96700.0
2014-06-25 15:35:00,79.34,79.36,79.32,79.34,109800.0,58.1876,58.2023,58.1729,58.1876,109800.0
2014-06-25 15:40:00,79.33,79.34,79.3,79.3,79100.0,58.1803,58.1876,58.1583,58.1583,79100.0
2014-06-25 15:45:00,79.31,79.33,79.29,79.3,143600.0,58.1656,58.1803,58.1509,58.1583,143600.0
2014-06-25 15:50:00,79.3,79.3,79.24,79.27,108400.0,58.1583,58.1583,58.1143,58.1363,108400.0
2014-06-25 15:55:00,79.27,79.35,79.26,79.31,318100.0,58.1363,58.1949,58.1289,58.1656,318100.0
2014-06-26 09:30:00,79.24,79.29,78.85,78.92,262800.0,58.1143,58.1509,57.8282,57.8796,262800.0
2014-06-26 09:35:00,78.9,79.04,78.86,78.99,105500.0,57.8649,57.9676,57.8356,57.9309,105500.0
2014-06-26 09:40:00,78.98,79.06,78.98,79.01,73000.0,57.9236,57.9823,57.9236,57.9456,73000.0
2014-06-26 09:45:00,79.01,79.01,78.82,78.83,105500.0,57.9456,57.9456,57.8062,57.8136,105500.0
2014-06-26 09:50:00,78.82,78.85,78.71,78.84,116500.0,57.8062,57.8282,57.7256,57.8209,116500.0
2014-06-26 09:55:00,78.83,78.84,78.68,78.69,108100.0,57.8136,57.8209,57.7036,57.7109,108100.0
2014-06-26 10:00:00,78.68,78.72,78.61,78.61,172100.0,57.7036,57.7329,57.6522,57.6522,172100.0
2014-06-26 10:05:00,78.61,78.69,78.59,78.69,120600.0,57.6522,57.7109,57.6376,57.7109,120600.0
2014-06-26 10:10:00,78.69,78.69,78.62,78.68,97500.0,57.7109,57.7109,57.6596,57.7036,97500.0
2014-06-26 10:15:00,78.69,78.74,78.67,78.73,91000.0,57.7109,57.7476,57.6962,57.7402,91000.0
2014-06-26 10:20:00,78.73,78.83,78.73,78.83,143000.0,57.7402,57.8136,57.7402,57.8136,143000.0
2014-06-26 10:25:00,78.83,78.84,78.81,78.82,83800.0,57.8136,57.8209,57.7989,57.8062,83800.0
2014-06-26 10:30:00,78.81,78.84,78.78,78.81,59700.0,57.7989,57.8209,57.7769,57.7989,59700.0
2014-06-26 10:35:00,78.81,78.82,78.75,78.79,55100.0,57.7989,57.8062,57.7549,57.7842,55100.0
2014-06-26 10:40:00,78.8,78.83,78.78,78.83,53500.0,57.7916,57.8136,57.7769,57.8136,53500.0
2014-06-26 10:45:00,78.83,78.83,78.8,78.8,42600.0,57.8136,57.8136,57.7916,57.7916,42600.0
2014-06-26 10:50:00,78.81,78.84,78.8,78.82,49800.0,57.7989,57.8209,57.7916,57.8062,49800.0
2014-06-26 10:55:00,78.82,78.82,78.8,78.81,39000.0,57.8062,57.8062,57.7916,57.7989,39000.0
2014-06-26 11:00:00,78.81,78.91,78.81,78.89,33000.0,57.7989,57.8723,57.7989,57.8576,33000.0
2014-06-26 11:05:00,78.9,78.94,78.9,78.92,39500.0,57.8649,57.8943,57.8649,57.8796,39500.0
2014-06-26 11:10:00,78.92,78.98,78.9,78.97,74900.0,57.8796,57.9236,57.8649,57.9163,74900.0
2014-06-26 11:15:00,78.97,78.98,78.9,78.91,54800.0,57.9163,57.9236,57.8649,57.8723,54800.0
2014-06-26 11:20:00,78.91,78.92,78.85,78.85,58500.0,57.8723,57.8796,57.8282,57.8282,58500.0
2014-06-26 11:25:00,78.86,78.9,78.82,78.9,61200.0,57.8356,57.8649,57.8062,57.8649,61200.0
2014-06-26 11:30:00,78.9,78.91,78.8,78.84,65400.0,57.8649,57.8723,57.7916,57.8209,65400.0
2014-06-26 11:35:00,78.84,78.88,78.84,78.84,32900.0,57.8209,57.8503,57.8209,57.8209,32900.0
2014-06-26 11:40:00,78.84,78.85,78.75,78.78,264200.0,57.8209,57.8282,57.7549,57.7769,264200.0
2014-06-26 11:45:00,78.78,78.79,78.75,78.79,34000.0,57.7769,57.7842,57.7549,57.7842,34000.0
2014-06-26 11:50:00,78.79,78.89,78.79,78.86,95800.0,57.7842,57.8576,57.7842,57.8356,95800.0
2014-06-26 11:55:00,78.86,78.86,78.78,78.79,46700.0,57.8356,57.8356,57.7769,57.7842,46700.0
2014-06-26 12:00:00,78.78,78.8,78.76,78.77,27700.0,57.7769,57.7916,57.7622,57.7696,27700.0
2014-06-26 12:05:00,78.77,78.77,78.72,78.73,39500.0,57.7696,57.7696,57.7329,57.7402,39500.0
2014-06-26 12:10:00,78.72,78.73,78.71,78.71,49000.0,57.7329,57.7402,57.7256,57.7256,49000.0
2014-06-26 12:15:00,78.71,78.74,78.7,78.73,35000.0,57.7256,57.7476,57.7182,57.7402,35000.0
2014-06-26 12:20:00,78.73,78.74,78.73,78.74,16000.0,57.7402,57.7476,57.7402,57.7476,16000.0
2014-06-26 12:25:00,78.74,78.77,78.72,78.77,64300.0,57.7476,57.7696,57.7329,57.7696,64300.0
2014-06-26 12:30:00,78.76,78.79,78.73,78.78,132800.0,57.7622,57.7842,57.7402,57.7769,132800.0
2014-06-26 12:35:00,78.79,78.79,78.78,78.79,13500.0,57.7842,57.7842,57.7769,57.7842,13500.0
2014-06-26 12:40:00,78.78,78.78,78.74,78.75,29200.0,57.7769,57.7769,57.7476,57.7549,29200.0
2014-06-26 12:45:00,78.75,78.77,78.73,78.76,47000.0,57.7549,57.7696,57.7402,57.7622,47000.0
2014-06-26 12:50:00,78.77,78.77,78.72,78.74,77200.0,57.7696,57.7696,57.7329,57.7476,77200.0
2014-06-26 12:55:00,78.73,78.76,78.72,78.72,26900.0,57.7402,57.7622,57.7329,57.7329,26900.0
2014-06-26 13:00:00,78.72,78.72,78.66,78.67,50700.0,57.7329,57.7329,57.6889,57.6962,50700.0
2014-06-26 13:05:00,78.67,78.69,78.66,78.68,44000.0,57.6962,57.7109,57.6889,57.7036,44000.0
2014-06-26 13:10:00,78.68,78.7,78.67,78.69,26700.0,57.7036,57.7182,57.6962,57.7109,26700.0
2014-06-26 13:15:00,78.69,78.71,78.68,78.71,22900.0,57.7109,57.7256,57.7036,57.7256,22900.0
2014-06-26 13:20:00,78.71,78.75,78.68,78.7,94300.0,57.7256,57.7549,57.7036,57.7182,94300.0
2014-06-26 13:25:00,78.71,78.79,78.7,78.78,62100.0,57.7256,57.7842,57.7182,57.7769,62100.0
2014-06-26 13:30:00,78.78,78.83,78.77,78.83,54200.0,57.7769,57.8136,57.7696,57.8136,54200.0
2014-06-26 13:35:00,78.82,78.85,78.8,78.81,53800.0,57.8062,57.8282,57.7916,57.7989,53800.0
2014-06-26 13:40:00,78.81,78.82,78.79,78.79,82200.0,57.7989,57.8062,57.7842,57.7842,82200.0
2014-06-26 13:45:00,78.8,78.81,78.71,78.79,52700.0,57.7916,57.7989,57.7256,57.7842,52700.0
2014-06-26 13:50:00,78.79,78.8,78.77,78.8,22800.0,57.7842,57.7916,57.7696,57.7916,22800.0
2014-06-26 13:55:00,78.79,78.8,78.76,78.78,35100.0,57.7842,57.7916,57.7622,57.7769,35100.0
2014-06-26 14:00:00,78.78,78.81,78.75,78.77,88200.0,57.7769,57.7989,57.7549,57.7696,88200.0
2014-06-26 14:05:00,78.77,78.77,78.7,78.7,95600.0,57.7696,57.7696,57.7182,57.7182,95600.0
2014-06-26 14:10:00,78.7,78.72,78.68,78.68,66800.0,57.7182,57.7329,57.7036,57.7036,66800.0
2014-06-26 14:15:00,78.68,78.73,78.68,78.7,150700.0,57.7036,57.7402,57.7036,57.7182,150700.0
2014-06-26 14:20:00,78.71,78.72,78.68,78.69,56900.0,57.7256,57.7329,57.7036,57.7109,56900.0
2014-06-26 14:25:00,78.69,78.7,78.68,78.7,50400.0,57.7109,57.7182,57.7036,57.7182,50400.0
2014-06-26 14:30:00,78.7,78.7,78.65,78.66,78900.0,57.7182,57.7182,57.6816,57.6889,78900.0
2014-06-26 14:35:00,78.65,78.7,78.65,78.7,18200.0,57.6816,57.7182,57.6816,57.7182,18200.0
2014-06-26 14:40:00,78.7,78.71,78.68,78.68,43600.0,57.7182,57.7256,57.7036,57.7036,43600.0
2014-06-26 14:45:00,78.68,78.74,78.68,78.71,42000.0,57.7036,57.7476,57.7036,57.7256,42000.0
2014-06-26 14:50:00,78.71,78.76,78.71,78.72,44900.0,57.7256,57.7622,57.7256,57.7329,44900.0
2014-06-26 14:55:00,78.72,78.73,78.7,78.71,64600.0,57.7329,57.7402,57.7182,57.7256,64600.0
2014-06-26 15:00:00,78.71,78.76,78.69,78.7,74000.0,57.7256,57.7622,57.7109,57.7182,74000.0
2014-06-26 15:05:00,78.7,78.76,78.69,78.76,117300.0,57.7182,57.7622,57.7109,57.7622,117300.0
2014-06-26 15:10:00,78.76,78.76,78.73,78.73,59500.0,57.7622,57.7622,57.7402,57.7402,59500.0
2014-06-26 15:15:00,78.74,78.74,78.73,78.73,26600.0,57.7476,57.7476,57.7402,57.7402,26600.0
2014-06-26 15:20:00,78.73,78.75,78.7,78.75,110300.0,57.7402,57.7549,57.7182,57.7549,110300.0
2014-06-26 15:25:00,78.75,78.75,78.74,78.75,37600.0,57.7549,57.7549,57.7476,57.7549,37600.0
2014-06-26 15:30:00,78.74,78.77,78.71,78.76,101800.0,57.7476,57.7696,57.7256,57.7622,101800.0
2014-06-26 15:35:00,78.75,78.79,78.74,78.75,97800.0,57.7549,57.7842,57.7476,57.7549,97800.0
2014-06-26 15:40:00,78.76,78.76,78.68,78.68,109600.0,57.7622,57.7622,57.7036,57.7036,109600.0
2014-06-26 15:45:00,78.68,78.72,78.66,78.71,186800.0,57.7036,57.7329,57.6889,57.7256,186800.0
2014-06-26 15:50:00,78.72,78.72,78.61,78.62,210600.0,57.7329,57.7329,57.6522,57.6596,210600.0
2014-06-26 15:55:00,78.62,78.66,78.61,78.63,519100.0,57.6596,57.6889,57.6522,57.6669,519100.0
2014-06-27 09:30:00,78.6,78.65,78.52,78.58,212200.0,57.6449,57.6816,57.5862,57.6302,212200.0
2014-06-27 09:35:00,78.61,78.62,78.52,78.57,94300.0,57.6522,57.6596,57.5862,57.6229,94300.0
2014-06-27 09:40:00,78.57,78.62,78.56,78.61,107800.0,57.6229,57.6596,57.6156,57.6522,107800.0
2014-06-27 09:45:00,78.61,78.74,78.61,78.68,165500.0,57.6522,57.7476,57.6522,57.7036,165500.0
2014-06-27 09:50:00,78.68,78.79,78.61,78.74,84300.0,57.7036,57.7842,57.6522,57.7476,84300.0
2014-06-27 09:55:00,78.72,78.79,78.7,78.75,56400.0,57.7329,57.7842,57.7182,57.7549,56400.0
2014-06-27 10:00:00,78.74,78.75,78.7,78.73,65900.0,57.7476,57.7549,57.7182,57.7402,65900.0
2014-06-27 10:05:00,78.73,78.74,78.66,78.68,70800.0,57.7402,57.7476,57.6889,57.7036,70800.0
2014-06-27 10:10:00,78.68,78.73,78.65,78.72,49900.0,57.7036,57.7402,57.6816,57.7329,49900.0
2014-06-27 10:15:00,78.73,78.78,78.68,78.78,69000.0,57.7402,57.7769,57.7036,57.7769,69000.0
2014-06-27 10:20:00,78.78,78.84,78.73,78.78,53600.0,57.7769,57.8209,57.7402,57.7769,53600.0
2014-06-27 10:25:00,78.77,78.83,78.76,78.83,49900.0,57.7696,57.8136,57.7622,57.8136,49900.0
2014-06-27 10:30:00,78.82,78.83,78.77,78.78,74500.0,57.8062,57.8136,57.7696,57.7769,74500.0
2014-06-27 10:35:00,78.78,78.8,78.77,78.8,56800.0,57.7769,57.7916,57.7696,57.7916,56800.0
2014-06-27 10:40:00,78.8,78.87,78.8,78.87,56300.0,57.7916,57.8429,57.7916,57.8429,56300.0
2014-06-27 10:45:00,78.87,78.94,78.86,78.9,100600.0,57.8429,57.8943,57.8356,57.8649,100600.0
2014-06-27 10:50:00,78.9,78.92,78.88,78.89,72700.0,57.8649,57.8796,57.8503,57.8576,72700.0
2014-06-27 10:55:00,78.89,78.9,78.87,78.9,41500.0,57.8576,57.8649,57.8429,57.8649,41500.0
2014-06-27 11:00:00,78.9,78.92,78.88,78.9,54500.0,57.8649,57.8796,57.8503,57.8649,54500.0
2014-06-27 11:05:00,78.91,78.92,78.89,78.9,55300.0,57.8723,57.8796,57.8576,57.8649,55300.0
2014-06-27 11:10:00,78.91,78.92,78.88,78.91,40800.0,57.8723,57.8796,57.8503,57.8723,40800.0
2014-06-27 11:15:00,78.92,78.92,78.88,78.92,49900.0,57.8796,57.8796,57.8503,57.8796,49900.0
2014-06-27 11:20:00,78.92,78.95,78.91,78.92,53800.0,57.8796,57.9016,57.8723,57.8796,53800.0
2014-06-27 11:25:00,78.92,78.95,78.91,78.91,56600.0,57.8796,57.9016,57.8723,57.8723,56600.0
2014-06-27 11:30:00,78.91,78.92,78.87,78.89,53400.0,57.8723,57.8796,57.8429,57.8576,53400.0
2014-06-27 11:35:00,78.88,78.95,78.88,78.9,43400.0,57.8503,57.9016,57.8503,57.8649,43400.0
2014-06-27 11:40:00,78.9,78.91,78.88,78.9,13900.0,57.8649,57.8723,57.8503,57.8649,13900.0
2014-06-27 11:45:00,78.9,78.91,78.87,78.9,35700.0,57.8649,57.8723,57.8429,57.8649,35700.0
2014-06-27 11:50:00,78.9,78.91,78.86,78.88,26900.0,57.8649,57.8723,57.8356,57.8503,26900.0
2014-06-27 11:55:00,78.89,78.9,78.86,78.87,33400.0,57.8576,57.8649,57.8356,57.8429,33400.0
2014-06-27 12:00:00,78.88,78.88,78.84,78.84,35900.0,57.8503,57.8503,57.8209,57.8209,35900.0
2014-06-27 12:05:00,78.85,78.85,78.79,78.79,33800.0,57.8282,57.8282,57.7842,57.7842,33800.0
2014-06-27 12:10:00,78.79,78.83,78.79,78.82,25800.0,57.7842,57.8136,57.7842,57.8062,25800.0
2014-06-27 12:15:00,78.82,78.88,78.8,78.81,74600.0,57.8062,57.8503,57.7916,57.7989,74600.0
2014-06-27 12:20:00,78.81,78.85,78.81,78.81,20700.0,57.7989,57.8282,57.7989,57.7989,20700.0
2014-06-27 12:25:00,78.82,78.84,78.8,78.81,23200.0,57.8062,57.8209,57.7916,57.7989,23200.0
2014-06-27 12:30:00,78.81,78.85,78.8,78.81,25200.0,57.7989,57.8282,57.7916,57.7989,25200.0
2014-06-27 12:35:00,78.81,78.82,78.79,78.79,16900.0,57.7989,57.8062,57.7842,57.7842,16900.0
2014-06-27 12:40:00,78.79,78.85,78.79,78.81,34600.0,57.7842,57.8282,57.7842,57.7989,34600.0
2014-06-27 12:45:00,78.82,78.83,78.79,78.81,38600.0,57.8062,57.8136,57.7842,57.7989,38600.0
2014-06-27 12:50:00,78.81,78.83,78.78,78.78,23400.0,57.7989,57.8136,57.7769,57.7769,23400.0
2014-06-27 12:55:00,78.78,78.79,78.77,78.78,12500.0,57.7769,57.7842,57.7696,57.7769,12500.0
2014-06-27 13:00:00,78.77,78.79,78.75,78.76,50800.0,57.7696,57.7842,57.7549,57.7622,50800.0
2014-06-27 13:05:00,78.76,78.79,78.75,78.78,51700.0,57.7622,57.7842,57.7549,57.7769,51700.0
2014-06-27 13:10:00,78.78,78.78,78.76,78.77,26700.0,57.7769,57.7769,57.7622,57.7696,26700.0
2014-06-27 13:15:00,78.76,78.77,78.7,78.74,79800.0,57.7622,57.7696,57.7182,57.7476,79800.0
2014-06-27 13:20:00,78.74,78.8,78.72,78.79,54200.0,57.7476,57.7916,57.7329,57.7842,54200.0
2014-06-27 13:25:00,78.79,78.79,78.76,78.76,46800.0,57.7842,57.7842,57.7622,57.7622,46800.0
2014-06-27 13:30:00,78.77,78.78,78.76,78.77,30600.0,57.7696,57.7769,57.7622,57.7696,30600.0
2014-06-27 13:35:00,78.77,78.78,78.73,78.74,31700.0,57.7696,57.7769,57.7402,57.7476,31700.0
2014-06-27 13:40:00,78.74,78.79,78.74,78.76,30000.0,57.7476,57.7842,57.7476,57.7622,30000.0
2014-06-27 13:45:00,78.77,78.8,78.74,78.77,48700.0,57.7696,57.7916,57.7476,57.7696,48700.0
2014-06-27 13:50:00,78.78,78.82,78.77,78.81,24900.0,57.7769,57.8062,57.7696,57.7989,24900.0
2014-06-27 13:55:00,78.81,78.84,78.8,78.83,33200.0,57.7989,57.8209,57.7916,57.8136,33200.0
2014-06-27 14:00:00,78.84,78.92,78.83,78.9,79300.0,57.8209,57.8796,57.8136,57.8649,79300.0
2014-06-27 14:05:00,78.9,78.97,78.87,78.97,56400.0,57.8649,57.9163,57.8429,57.9163,56400.0
2014-06-27 14:10:00,78.97,78.99,78.94,78.95,32000.0,57.9163,57.9309,57.8943,57.9016,32000.0
2014-06-27 14:15:00,78.94,78.97,78.94,78.96,51600.0,57.8943,57.9163,57.8943,57.9089,51600.0
2014-06-27 14:20:00,78.95,78.96,78.91,78.92,53700.0,57.9016,57.9089,57.8723,57.8796,53700.0
2014-06-27 14:25:00,78.92,78.92,78.9,78.91,20000.0,57.8796,57.8796,57.8649,57.8723,20000.0
2014-06-27 14:30:00,78.91,78.94,78.9,78.9,44700.0,57.8723,57.8943,57.8649,57.8649,44700.0
2014-06-27 14:35:00,78.91,78.96,78.9,78.91,34800.0,57.8723,57.9089,57.8649,57.8723,34800.0
2014-06-27 14:40:00,78.91,78.93,78.89,78.92,27700.0,57.8723,57.8869,57.8576,57.8796,27700.0
2014-06-27 14:45:00,78.92,78.93,78.89,78.9,37500.0,57.8796,57.8869,57.8576,57.8649,37500.0
2014-06-27 14:50:00,78.9,78.93,78.88,78.93,36200.0,57.8649,57.8869,57.8503,57.8869,36200.0
2014-06-27 14:55:00,78.92,78.93,78.86,78.87,44500.0,57.8796,57.8869,57.8356,57.8429,44500.0
2014-06-27 15:00:00,78.86,78.89,78.85,78.88,57800.0,57.8356,57.8576,57.8282,57.8503,57800.0
2014-06-27 15:05:00,78.88,78.91,78.86,78.9,44200.0,57.8503,57.8723,57.8356,57.8649,44200.0
2014-06-27 15:10:00,78.9,78.9,78.86,78.89,32100.0,57.8649,57.8649,57.8356,57.8576,32100.0
2014-06-27 15:15:00,78.9,78.9,78.85,78.86,42600.0,57.8649,57.8649,57.8282,57.8356,42600.0
2014-06-27 15:20:00,78.86,78.92,78.86,78.91,45200.0,57.8356,57.8796,57.8356,57.8723,45200.0
2014-06-27 15:25:00,78.91,78.99,78.9,78.97,78700.0,57.8723,57.9309,57.8649,57.9163,78700.0
2014-06-27 15:30:00,78.97,79.11,78.97,79.08,109300.0,57.9163,58.0189,57.9163,57.9969,109300.0
2014-06-27 15:35:00,79.08,79.08,79.01,79.02,68500.0,57.9969,57.9969,57.9456,57.9529,68500.0
2014-06-27 15:40:00,79.02,79.08,79.01,79.06,115700.0,57.9529,57.9969,57.9456,57.9823,115700.0
2014-06-27 15:45:00,79.06,79.09,79.04,79.09,166500.0,57.9823,58.0043,57.9676,58.0043,166500.0
2014-06-27 15:50:00,79.08,79.19,79.07,79.11,281800.0,57.9969,58.0776,57.9896,58.0189,281800.0
2014-06-27 15:55:00,79.11,79.11,79.02,79.04,503400.0,58.0189,58.0189,57.9529,57.9676,503400.0
2014-06-30 09:30:00,79.01,79.01,78.62,78.77,217500.0,57.9456,57.9456,57.6596,57.7696,217500.0
2014-06-30 09:35:00,78.77,78.93,78.69,78.91,110600.0,57.7696,57.8869,57.7109,57.8723,110600.0
2014-06-30 09:40:00,78.89,79.0,78.88,78.95,67200.0,57.8576,57.9383,57.8503,57.9016,67200.0
2014-06-30 09:45:00,78.96,79.01,78.91,78.91,59500.0,57.9089,57.9456,57.8723,57.8723,59500.0
2014-06-30 09:50:00,78.91,79.06,78.9,78.95,66500.0,57.8723,57.9823,57.8649,57.9016,66500.0
2014-06-30 09:55:00,78.95,79.08,78.9,79.07,52800.0,57.9016,57.9969,57.8649,57.9896,52800.0
2014-06-30 10:00:00,79.07,79.24,79.03,79.12,93500.0,57.9896,58.1143,57.9603,58.0263,93500.0
2014-06-30 10:05:00,79.12,79.19,79.1,79.12,100500.0,58.0263,58.0776,58.0116,58.0263,100500.0
2014-06-30 10:10:00,79.13,79.19,79.13,79.17,120800.0,58.0336,58.0776,58.0336,58.0629,120800.0
2014-06-30 10:15:00,79.17,79.22,79.14,79.22,87500.0,58.0629,58.0996,58.0409,58.0996,87500.0
2014-06-30 10:20:00,79.22,79.37,79.21,79.37,116900.0,58.0996,58.2096,58.0923,58.2096,116900.0
2014-06-30 10:25:00,79.36,79.46,79.36,79.43,162800.0,58.2023,58.2756,58.2023,58.2536,162800.0
2014-06-30 10:30:00,79.44,79.44,79.3,79.33,75200.0,58.261,58.261,58.1583,58.1803,75200.0
2014-06-30 10:35:00,79.33,79.33,79.25,79.25,83200.0,58.1803,58.1803,58.1216,58.1216,83200.0
2014-06-30 10:40:00,79.26,79.28,79.23,79.25,70300.0,58.1289,58.1436,58.1069,58.1216,70300.0
2014-06-30 10:45:00,79.26,79.28,79.17,79.2,81200.0,58.1289,58.1436,58.0629,58.0849,81200.0
2014-06-30 10:50:00,79.2,79.2,79.15,79.18,58000.0,58.0849,58.0849,58.0483,58.0703,58000.0
2014-06-30 10:55:00,79.18,79.25,79.15,79.25,71300.0,58.0703,58.1216,58.0483,58.1216,71300.0
2014-06-30 11:00:00,79.24,79.24,79.15,79.18,48500.0,58.1143,58.1143,58.0483,58.0703,48500.0
2014-06-30 11:05:00,79.18,79.18,79.05,79.07,68800.0,58.0703,58.0703,57.9749,57.9896,68800.0
2014-06-30 11:10:00,79.07,79.11,79.07,79.11,40200.0,57.9896,58.0189,57.9896,58.0189,40200.0
2014-06-30 11:15:00,79.1,79.11,79.07,79.09,48700.0,58.0116,58.0189,57.9896,58.0043,48700.0
2014-06-30 11:20:00,79.09,79.11,79.07,79.09,64500.0,58.0043,58.0189,57.9896,58.0043,64500.0
2014-06-30 11:25:00,79.1,79.12,79.05,79.06,60000.0,58.0116,58.0263,57.9749,57.9823,60000.0
2014-06-30 11:30:00,79.06,79.07,79.04,79.07,33100.0,57.9823,57.9896,57.9676,57.9896,33100.0
2014-06-30 11:35:00,79.07,79.11,79.03,79.09,105100.0,57.9896,58.0189,57.9603,58.0043,105100.0
2014-06-30 11:40:00,79.08,79.09,79.06,79.06,40900.0,57.9969,58.0043,57.9823,57.9823,40900.0
2014-06-30 11:45:00,79.07,79.08,79.06,79.06,40000.0,57.9896,57.9969,57.9823,57.9823,40000.0
2014-06-30 11:50:00,79.07,79.09,79.06,79.08,20500.0,57.9896,58.0043,57.9823,57.9969,20500.0
2014-06-30 11:55:00,79.07,79.09,79.07,79.09,53800.0,57.9896,58.0043,57.9896,58.0043,53800.0
2014-06-30 12:00:00,79.08,79.09,79.07,79.07,57600.0,57.9969,58.0043,57.9896,57.9896,57600.0
2014-06-30 12:05:00,79.08,79.08,79.06,79.07,44600.0,57.9969,57.9969,57.9823,57.9896,44600.0
2014-06-30 12:10:00,79.07,79.07,79.02,79.04,34500.0,57.9896,57.9896,57.9529,57.9676,34500.0
2014-06-30 12:15:00,79.03,79.07,79.01,79.07,59400.0,57.9603,57.9896,57.9456,57.9896,59400.0
2014-06-30 12:20:00,79.08,79.09,79.05,79.08,110700.0,57.9969,58.0043,57.9749,57.9969,110700.0
2014-06-30 12:25:00,79.07,79.09,79.07,79.09,34900.0,57.9896,58.0043,57.9896,58.0043,34900.0
2014-06-30 12:30:00,79.08,79.09,79.04,79.04,36000.0,57.9969,58.0043,57.9676,57.9676,36000.0
2014-06-30 12:35:00,79.05,79.06,79.01,79.01,26700.0,57.9749,57.9823,57.9456,57.9456,26700.0
2014-06-30 12:40:00,79.01,79.01,78.99,78.99,23100.0,57.9456,57.9456,57.9309,57.9309,23100.0
2014-06-30 12:45:00,79.0,79.04,78.99,79.02,34000.0,57.9383,57.9676,57.9309,57.9529,34000.0
2014-06-30 12:50:00,79.03,79.03,78.99,79.01,24200.0,57.9603,57.9603,57.9309,57.9456,24200.0
2014-06-30 12:55:00,79.01,79.01,78.98,78.98,12900.0,57.9456,57.9456,57.9236,57.9236,12900.0
2014-06-30 13:00:00,78.98,78.98,78.94,78.94,33600.0,57.9236,57.9236,57.8943,57.8943,33600.0
2014-06-30 13:05:00,78.95,78.98,78.93,78.97,34100.0,57.9016,57.9236,57.8869,57.9163,34100.0
2014-06-30 13:10:00,78.97,78.98,78.97,78.98,19300.0,57.9163,57.9236,57.9163,57.9236,19300.0
2014-06-30 13:15:00,78.97,78.97,78.94,78.95,75600.0,57.9163,57.9163,57.8943,57.9016,75600.0
2014-06-30 13:20:00,78.95,78.95,78.89,78.9,34900.0,57.9016,57.9016,57.8576,57.8649,34900.0
2014-06-30 13:25:00,78.9,78.95,78.9,78.93,33000.0,57.8649,57.9016,57.8649,57.8869,33000.0
2014-06-30 13:30:00,78.93,78.93,78.87,78.88,36600.0,57.8869,57.8869,57.8429,57.8503,36600.0
2014-06-30 13:35:00,78.88,78.89,78.86,78.87,42600.0,57.8503,57.8576,57.8356,57.8429,42600.0
2014-06-30 13:40:00,78.87,78.9,78.83,78.89,76300.0,57.8429,57.8649,57.8136,57.8576,76300.0
2014-06-30 13:45:00,78.9,78.94,78.89,78.94,17400.0,57.8649,57.8943,57.8576,57.8943,17400.0
2014-06-30 13:50:00,78.94,78.94,78.9,78.9,28100.0,57.8943,57.8943,57.8649,57.8649,28100.0
2014-06-30 13:55:00,78.9,78.91,78.88,78.89,37800.0,57.8649,57.8723,57.8503,57.8576,37800.0
2014-06-30 14:00:00,78.89,78.96,78.89,78.96,77200.0,57.8576,57.9089,57.8576,57.9089,77200.0
2014-06-30 14:05:00,78.96,78.98,78.95,78.97,21000.0,57.9089,57.9236,57.9016,57.9163,21000.0
2014-06-30 14:10:00,78.97,78.97,78.93,78.95,28800.0,57.9163,57.9163,57.8869,57.9016,28800.0
2014-06-30 14:15:00,78.95,78.96,78.88,78.88,141300.0,57.9016,57.9089,57.8503,57.8503,141300.0
2014-06-30 14:20:00,78.87,78.89,78.84,78.84,118200.0,57.8429,57.8576,57.8209,57.8209,118200.0
2014-06-30 14:25:00,78.84,78.87,78.83,78.84,97800.0,57.8209,57.8429,57.8136,57.8209,97800.0
2014-06-30 14:30:00,78.84,78.86,78.8,78.8,124500.0,57.8209,57.8356,57.7916,57.7916,124500.0
2014-06-30 14:35:00,78.8,78.81,78.77,78.78,55400.0,57.7916,57.7989,57.7696,57.7769,55400.0
2014-06-30 14:40:00,78.78,78.8,78.75,78.76,64200.0,57.7769,57.7916,57.7549,57.7622,64200.0
2014-06-30 14:45:00,78.76,78.76,78.72,78.74,68200.0,57.7622,57.7622,57.7329,57.7476,68200.0
2014-06-30 14:50:00,78.75,78.77,78.74,78.75,179100.0,57.7549,57.7696,57.7476,57.7549,179100.0
2014-06-30 14:55:00,78.74,78.75,78.72,78.73,53400.0,57.7476,57.7549,57.7329,57.7402,53400.0
2014-06-30 15:00:00,78.73,78.74,78.67,78.7,188800.0,57.7402,57.7476,57.6962,57.7182,188800.0
2014-06-30 15:05:00,78.7,78.7,78.67,78.7,190400.0,57.7182,57.7182,57.6962,57.7182,190400.0
2014-06-30 15:10:00,78.69,78.7,78.65,78.67,236300.0,57.7109,57.7182,57.6816,57.6962,236300.0
2014-06-30 15:15:00,78.66,78.66,78.63,78.64,114400.0,57.6889,57.6889,57.6669,57.6742,114400.0
2014-06-30 15:20:00,78.64,78.65,78.6,78.61,333900.0,57.6742,57.6816,57.6449,57.6522,333900.0
2014-06-30 15:25:00,78.61,78.63,78.56,78.62,157900.0,57.6522,57.6669,57.6156,57.6596,157900.0
2014-06-30 15:30:00,78.63,78.64,78.56,78.59,331300.0,57.6669,57.6742,57.6156,57.6376,331300.0
2014-06-30 15:35:00,78.6,78.61,78.57,78.57,368800.0,57.6449,57.6522,57.6229,57.6229,368800.0
2014-06-30 15:40:00,78.58,78.59,78.53,78.54,186100.0,57.6302,57.6376,57.5936,57.6009,186100.0
2014-06-30 15:45:00,78.54,78.55,78.48,78.48,539000.0,57.6009,57.6082,57.5569,57.5569,539000.0
2014-06-30 15:50:00,78.48,78.5,78.45,78.45,207200.0,57.5569,57.5716,57.5349,57.5349,207200.0
2014-06-30 15:55:00,78.45,78.57,78.43,78.57,650300.0,57.5349,57.6229,57.5202,57.6229,650300.0
2014-07-01 09:30:00,78.87,78.88,78.53,78.56,271400.0,57.8429,57.8503,57.5936,57.6156,271400.0
2014-07-01 09:35:00,78.56,78.66,78.51,78.62,132600.0,57.6156,57.6889,57.5789,57.6596,132600.0
2014-07-01 09:40:00,78.61,78.8,78.57,78.79,117100.0,57.6522,57.7916,57.6229,57.7842,117100.0
2014-07-01 09:45:00,78.8,78.8,78.75,78.78,82800.0,57.7916,57.7916,57.7549,57.7769,82800.0
2014-07-01 09:50:00,78.78,78.95,78.77,78.9,170700.0,57.7769,57.9016,57.7696,57.8649,170700.0
2014-07-01 09:55:00,78.9,79.09,78.89,79.05,124600.0,57.8649,58.0043,57.8576,57.9749,124600.0
2014-07-01 10:00:00,79.05,79.11,79.0,79.08,145900.0,57.9749,58.0189,57.9383,57.9969,145900.0
2014-07-01 10:05:00,79.08,79.29,79.07,79.28,122400.0,57.9969,58.1509,57.9896,58.1436,122400.0
2014-07-01 10:10:00,79.28,79.28,79.09,79.09,154800.0,58.1436,58.1436,58.0043,58.0043,154800.0
2014-07-01 10:15:00,79.09,79.12,79.05,79.12,82500.0,58.0043,58.0263,57.9749,58.0263,82500.0
2014-07-01 10:20:00,79.12,79.16,79.12,79.13,72000.0,58.0263,58.0556,58.0263,58.0336,72000.0
2014-07-01 10:25:00,79.13,79.17,79.12,79.14,96500.0,58.0336,58.0629,58.0263,58.0409,96500.0
2014-07-01 10:30:00,79.14,79.18,79.11,79.17,79000.0,58.0409,58.0703,58.0189,58.0629,79000.0
2014-07-01 10:35:00,79.17,79.34,79.16,79.33,110700.0,58.0629,58.1876,58.0556,58.1803,110700.0
2014-07-01 10:40:00,79.34,79.34,79.14,79.17,83500.0,58.1876,58.1876,58.0409,58.0629,83500.0
2014-07-01 10:45:00,79.18,79.32,79.18,79.32,70300.0,58.0703,58.1729,58.0703,58.1729,70300.0
2014-07-01 10:50:00,79.32,79.33,79.25,79.26,49700.0,58.1729,58.1803,58.1216,58.1289,49700.0
2014-07-01 10:55:00,79.26,79.28,79.19,79.23,118600.0,58.1289,58.1436,58.0776,58.1069,118600.0
2014-07-01 11:00:00,79.23,79.29,79.21,79.21,93300.0,58.1069,58.1509,58.0923,58.0923,93300.0
2014-07-01 11:05:00,79.21,79.21,79.15,79.17,79900.0,58.0923,58.0923,58.0483,58.0629,79900.0
2014-07-01 11:10:00,79.17,79.25,79.16,79.22,56400.0,58.0629,58.1216,58.0556,58.0996,56400.0
2014-07-01 11:15:00,79.23,79.23,79.12,79.13,215500.0,58.1069,58.1069,58.0263,58.0336,215500.0
2014-07-01 11:20:00,79.13,79.13,79.04,79.05,282800.0,58.0336,58.0336,57.9676,57.9749,282800.0
2014-07-01 11:25:00,79.04,79.09,79.01,79.08,53800.0,57.9676,58.0043,57.9456,57.9969,53800.0
2014-07-01 11:30:00,79.08,79.15,79.06,79.15,39600.0,57.9969,58.0483,57.9823,58.0483,39600.0
2014-07-01 11:35:00,79.15,79.22,79.15,79.2,53700.0,58.0483,58.0996,58.0483,58.0849,53700.0
2014-07-01 11:40:00,79.2,79.23,79.18,79.23,35500.0,58.0849,58.1069,58.0703,58.1069,35500.0
2014-07-01 11:45:00,79.23,79.23,79.11,79.14,67700.0,58.1069,58.1069,58.0189,58.0409,67700.0
2014-07-01 11:50:00,79.14,79.18,79.13,79.16,36100.0,58.0409,58.0703,58.0336,58.0556,36100.0
2014-07-01 11:55:00,79.16,79.19,79.09,79.14,61500.0,58.0556,58.0776,58.0043,58.0409,61500.0
2014-07-01 12:00:00,79.13,79.17,79.13,79.14,43200.0,58.0336,58.0629,58.0336,58.0409,43200.0
2014-07-01 12:05:00,79.14,79.17,79.12,79.12,47700.0,58.0409,58.0629,58.0263,58.0263,47700.0
2014-07-01 12:10:00,79.13,79.14,79.06,79.11,78700.0,58.0336,58.0409,57.9823,58.0189,78700.0
2014-07-01 12:15:00,79.11,79.19,79.1,79.19,44000.0,58.0189,58.0776,58.0116,58.0776,44000.0
2014-07-01 12:20:00,79.19,79.19,79.09,79.15,68300.0,58.0776,58.0776,58.0043,58.0483,68300.0
2014-07-01 12:25:00,79.15,79.17,79.1,79.11,83700.0,58.0483,58.0629,58.0116,58.0189,83700.0
2014-07-01 12:30:00,79.12,79.17,79.11,79.14,43200.0,58.0263,58.0629,58.0189,58.0409,43200.0
2014-07-01 12:35:00,79.14,79.2,79.14,79.18,111100.0,58.0409,58.0849,58.0409,58.0703,111100.0
2014-07-01 12:40:00,79.18,79.22,79.18,79.2,33500.0,58.0703,58.0996,58.0703,58.0849,33500.0
2014-07-01 12:45:00,79.19,79.2,79.18,79.19,22500.0,58.0776,58.0849,58.0703,58.0776,22500.0
2014-07-01 12:50:00,79.18,79.24,79.17,79.22,63300.0,58.0703,58.1143,58.0629,58.0996,63300.0
2014-07-01 12:55:00,79.21,79.22,79.2,79.2,37500.0,58.0923,58.0996,58.0849,58.0849,37500.0
2014-07-01 13:00:00,79.21,79.24,79.15,79.24,96200.0,58.0923,58.1143,58.0483,58.1143,96200.0
2014-07-01 13:05:00,79.25,79.28,79.23,79.28,22200.0,58.1216,58.1436,58.1069,58.1436,22200.0
2014-07-01 13:10:00,79.27,79.39,79.27,79.39,61500.0,58.1363,58.2243,58.1363,58.2243,61500.0
2014-07-01 13:15:00,79.38,79.4,79.33,79.38,69600.0,58.2169,58.2316,58.1803,58.2169,69600.0
2014-07-01 13:20:00,79.38,79.39,79.29,79.33,94600.0,58.2169,58.2243,58.1509,58.1803,94600.0
2014-07-01 13:25:00,79.33,79.33,79.28,79.29,30500.0,58.1803,58.1803,58.1436,58.1509,30500.0
2014-07-01 13:30:00,79.28,79.35,79.27,79.33,59400.0,58.1436,58.1949,58.1363,58.1803,59400.0
2014-07-01 13:35:00,79.31,79.34,79.29,79.31,42400.0,58.1656,58.1876,58.1509,58.1656,42400.0
2014-07-01 13:40:00,79.31,79.31,79.25,79.3,45900.0,58.1656,58.1656,58.1216,58.1583,45900.0
2014-07-01 13:45:00,79.31,79.35,79.3,79.34,31900.0,58.1656,58.1949,58.1583,58.1876,31900.0
2014-07-01 13:50:00,79.35,79.35,79.28,79.29,53400.0,58.1949,58.1949,58.1436,58.1509,53400.0
2014-07-01 13:55:00,79.28,79.35,79.28,79.33,43900.0,58.1436,58.1949,58.1436,58.1803,43900.0
2014-07-01 14:00:00,79.34,79.34,79.28,79.28,31800.0,58.1876,58.1876,58.1436,58.1436,31800.0
2014-07-01 14:05:00,79.29,79.35,79.28,79.35,66400.0,58.1509,58.1949,58.1436,58.1949,66400.0
2014-07-01 14:10:00,79.35,79.37,79.34,79.37,67800.0,58.1949,58.2096,58.1876,58.2096,67800.0
2014-07-01 14:15:00,79.36,79.39,79.32,79.32,45200.0,58.2023,58.2243,58.1729,58.1729,45200.0
2014-07-01 14:20:00,79.33,79.39,79.32,79.36,42300.0,58.1803,58.2243,58.1729,58.2023,42300.0
2014-07-01 14:25:00,79.35,79.36,79.31,79.34,49400.0,58.1949,58.2023,58.1656,58.1876,49400.0
2014-07-01 14:30:00,79.35,79.39,79.34,79.39,65000.0,58.1949,58.2243,58.1876,58.2243,65000.0
2014-07-01 14:35:00,79.38,79.41,79.38,79.4,53200.0,58.2169,58.239,58.2169,58.2316,53200.0
2014-07-01 14:40:00,79.41,79.41,79.37,79.39,53700.0,58.239,58.239,58.2096,58.2243,53700.0
2014-07-01 14:45:00,79.39,79.39,79.34,79.35,60300.0,58.2243,58.2243,58.1876,58.1949,60300.0
2014-07-01 14:50:00,79.36,79.38,79.35,79.38,47200.0,58.2023,58.2169,58.1949,58.2169,47200.0
2014-07-01 14:55:00,79.38,79.41,79.36,79.4,68500.0,58.2169,58.239,58.2023,58.2316,68500.0
2014-07-01 15:00:00,79.41,79.41,79.31,79.31,118000.0,58.239,58.239,58.1656,58.1656,118000.0
2014-07-01 15:05:00,79.31,79.33,79.29,79.33,102300.0,58.1656,58.1803,58.1509,58.1803,102300.0
2014-07-01 15:10:00,79.33,79.33,79.28,79.28,91200.0,58.1803,58.1803,58.1436,58.1436,91200.0
2014-07-01 15:15:00,79.28,79.37,79.27,79.37,158200.0,58.1436,58.2096,58.1363,58.2096,158200.0
2014-07-01 15:20:00,79.37,79.37,79.31,79.32,64700.0,58.2096,58.2096,58.1656,58.1729,64700.0
2014-07-01 15:25:00,79.32,79.33,79.28,79.33,60200.0,58.1729,58.1803,58.1436,58.1803,60200.0
2014-07-01 15:30:00,79.32,79.36,79.31,79.33,80600.0,58.1729,58.2023,58.1656,58.1803,80600.0
2014-07-01 15:35:00,79.34,79.36,79.32,79.32,93400.0,58.1876,58.2023,58.1729,58.1729,93400.0
2014-07-01 15:40:00,79.31,79.31,79.29,79.31,99100.0,58.1656,58.1656,58.1509,58.1656,99100.0
2014-07-01 15:45:00,79.31,79.38,79.31,79.36,136900.0,58.1656,58.2169,58.1656,58.2023,136900.0
2014-07-01 15:50:00,79.36,79.37,79.29,79.31,189800.0,58.2023,58.2096,58.1509,58.1656,189800.0
2014-07-01 15:55:00,79.31,79.33,79.24,79.27,507100.0,58.1656,58.1803,58.1143,58.1363,507100.0
2014-07-02 09:30:00,79.57,79.8,79.44,79.66,358000.0,58.3563,58.525,58.261,58.4223,358000.0
2014-07-02 09:35:00,79.66,79.76,79.64,79.65,113400.0,58.4223,58.4956,58.4076,58.415,113400.0
2014-07-02 09:40:00,79.65,79.8,79.64,79.76,96300.0,58.415,58.525,58.4076,58.4956,96300.0
2014-07-02 09:45:00,79.77,79.79,79.72,79.73,68200.0,58.503,58.5176,58.4663,58.4736,68200.0
2014-07-02 09:50:00,79.74,79.76,79.7,79.71,57800.0,58.481,58.4956,58.4516,58.459,57800.0
2014-07-02 09:55:00,79.71,79.8,79.7,79.75,91200.0,58.459,58.525,58.4516,58.4883,91200.0
2014-07-02 10:00:00,79.74,79.79,79.66,79.67,87100.0,58.481,58.5176,58.4223,58.4296,87100.0
2014-07-02 10:05:00,79.66,79.7,79.58,79.6,81000.0,58.4223,58.4516,58.3636,58.3783,81000.0
2014-07-02 10:10:00,79.6,79.69,79.6,79.65,79000.0,58.3783,58.4443,58.3783,58.415,79000.0
2014-07-02 10:15:00,79.64,79.73,79.63,79.68,49000.0,58.4076,58.4736,58.4003,58.437,49000.0
2014-07-02 10:20:00,79.69,79.69,79.55,79.59,44100.0,58.4443,58.4443,58.3416,58.371,44100.0
2014-07-02 10:25:00,79.6,79.72,79.58,79.71,53400.0,58.3783,58.4663,58.3636,58.459,53400.0
2014-07-02 10:30:00,79.71,79.72,79.59,79.62,63600.0,58.459,58.4663,58.371,58.393,63600.0
2014-07-02 10:35:00,79.62,79.65,79.61,79.64,37800.0,58.393,58.415,58.3856,58.4076,37800.0
2014-07-02 10:40:00,79.64,79.72,79.64,79.71,88200.0,58.4076,58.4663,58.4076,58.459,88200.0
2014-07-02 10:45:00,79.71,79.74,79.71,79.72,37100.0,58.459,58.481,58.459,58.4663,37100.0
2014-07-02 10:50:00,79.72,79.82,79.7,79.82,72800.0,58.4663,58.5396,58.4516,58.5396,72800.0
2014-07-02 10:55:00,79.81,79.82,79.75,79.78,96100.0,58.5323,58.5396,58.4883,58.5103,96100.0
2014-07-02 11:00:00,79.77,79.84,79.76,79.83,47500.0,58.503,58.5543,58.4956,58.547,47500.0
2014-07-02 11:05:00,79.83,79.86,79.8,79.82,124700.0,58.547,58.569,58.525,58.5396,124700.0
2014-07-02 11:10:00,79.83,79.83,79.76,79.77,34900.0,58.547,58.547,58.4956,58.503,34900.0
2014-07-02 11:15:00,79.76,79.77,79.71,79.71,35800.0,58.4956,58.503,58.459,58.459,35800.0
2014-07-02 11:20:00,79.72,79.73,79.71,79.72,34600.0,58.4663,58.4736,58.459,58.4663,34600.0
2014-07-02 11:25:00,79.72,79.72,79.67,79.69,51400.0,58.4663,58.4663,58.4296,58.4443,51400.0
2014-07-02 11:30:00,79.69,79.7,79.67,79.67,43700.0,58.4443,58.4516,58.4296,58.4296,43700.0
2014-07-02 11:35:00,79.68,79.73,79.67,79.72,59800.0,58.437,58.4736,58.4296,58.4663,59800.0
2014-07-02 11:40:00,79.72,79.73,79.7,79.71,53800.0,58.4663,58.4736,58.4516,58.459,53800.0
2014-07-02 11:45:00,79.71,79.73,79.7,79.73,39200.0,58.459,58.4736,58.4516,58.4736,39200.0
2014-07-02 11:50:00,79.73,79.78,79.73,79.78,39900.0,58.4736,58.5103,58.4736,58.5103,39900.0
2014-07-02 11:55:00,79.78,79.85,79.77,79.83,49700.0,58.5103,58.5616,58.503,58.547,49700.0
2014-07-02 12:00:00,79.83,79.84,79.82,79.82,43900.0,58.547,58.5543,58.5396,58.5396,43900.0
2014-07-02 12:05:00,79.83,79.85,79.81,79.82,41700.0,58.547,58.5616,58.5323,58.5396,41700.0
2014-07-02 12:10:00,79.81,79.83,79.8,79.82,31500.0,58.5323,58.547,58.525,58.5396,31500.0
2014-07-02 12:15:00,79.83,79.85,79.82,79.84,34300.0,58.547,58.5616,58.5396,58.5543,34300.0
2014-07-02 12:20:00,79.84,79.85,79.81,79.81,42700.0,58.5543,58.5616,58.5323,58.5323,42700.0
2014-07-02 12:25:00,79.81,79.83,79.79,79.82,39100.0,58.5323,58.547,58.5176,58.5396,39100.0
2014-07-02 12:30:00,79.83,79.84,79.79,79.82,40200.0,58.547,58.5543,58.5176,58.5396,40200.0
2014-07-02 12:35:00,79.82,79.85,79.82,79.83,32500.0,58.5396,58.5616,58.5396,58.547,32500.0
2014-07-02 12:40:00,79.83,79.85,79.82,79.84,59800.0,58.547,58.5616,58.5396,58.5543,59800.0
2014-07-02 12:45:00,79.84,79.84,79.82,79.83,30500.0,58.5543,58.5543,58.5396,58.547,30500.0
2014-07-02 12:50:00,79.83,79.85,79.81,79.81,28200.0,58.547,58.5616,58.5323,58.5323,28200.0
2014-07-02 12:55:00,79.82,79.85,79.81,79.85,30000.0,58.5396,58.5616,58.5323,58.5616,30000.0
2014-07-02 13:00:00,79.85,79.85,79.77,79.78,58200.0,58.5616,58.5616,58.503,58.5103,58200.0
2014-07-02 13:05:00,79.78,79.8,79.78,79.8,29100.0,58.5103,58.525,58.5103,58.525,29100.0
2014-07-02 13:10:00,79.8,79.84,79.8,79.82,35200.0,58.525,58.5543,58.525,58.5396,35200.0
2014-07-02 13:15:00,79.82,79.84,79.81,79.84,25500.0,58.5396,58.5543,58.5323,58.5543,25500.0
2014-07-02 13:20:00,79.84,79.84,79.8,79.8,40200.0,58.5543,58.5543,58.525,58.525,40200.0
2014-07-02 13:25:00,79.81,79.83,79.8,79.82,27700.0,58.5323,58.547,58.525,58.5396,27700.0
2014-07-02 13:30:00,79.82,79.82,79.8,79.8,33800.0,58.5396,58.5396,58.525,58.525,33800.0
2014-07-02 13:35:00,79.8,79.8,79.75,79.75,29400.0,58.525,58.525,58.4883,58.4883,29400.0
2014-07-02 13:40:00,79.76,79.78,79.75,79.77,51700.0,58.4956,58.5103,58.4883,58.503,51700.0
2014-07-02 13:45:00,79.77,79.78,79.75,79.76,29500.0,58.503,58.5103,58.4883,58.4956,29500.0
2014-07-02 13:50:00,79.76,79.78,79.75,79.77,33400.0,58.4956,58.5103,58.4883,58.503,33400.0
2014-07-02 13:55:00,79.77,79.8,79.77,79.79,37800.0,58.503,58.525,58.503,58.5176,37800.0
2014-07-02 14:00:00,79.79,79.83,79.79,79.83,36400.0,58.5176,58.547,58.5176,58.547,36400.0
2014-07-02 14:05:00,79.83,79.83,79.8,79.8,45600.0,58.547,58.547,58.525,58.525,45600.0
2014-07-02 14:10:00,79.8,79.8,79.74,79.76,65000.0,58.525,58.525,58.481,58.4956,65000.0
2014-07-02 14:15:00,79.76,79.76,79.69,79.69,52600.0,58.4956,58.4956,58.4443,58.4443,52600.0
2014-07-02 14:20:00,79.69,79.71,79.66,79.67,59500.0,58.4443,58.459,58.4223,58.4296,59500.0
2014-07-02 14:25:00,79.67,79.72,79.66,79.7,68200.0,58.4296,58.4663,58.4223,58.4516,68200.0
2014-07-02 14:30:00,79.7,79.71,79.69,79.7,62200.0,58.4516,58.459,58.4443,58.4516,62200.0
2014-07-02 14:35:00,79.7,79.71,79.66,79.68,55000.0,58.4516,58.459,58.4223,58.437,55000.0
2014-07-02 14:40:00,79.68,79.7,79.65,79.66,59900.0,58.437,58.4516,58.415,58.4223,59900.0
2014-07-02 14:45:00,79.66,79.68,79.65,79.67,42800.0,58.4223,58.437,58.415,58.4296,42800.0
2014-07-02 14:50:00,79.67,79.69,79.66,79.67,39300.0,58.4296,58.4443,58.4223,58.4296,39300.0
2014-07-02 14:55:00,79.68,79.7,79.66,79.68,72100.0,58.437,58.4516,58.4223,58.437,72100.0
2014-07-02 15:00:00,79.69,79.69,79.6,79.61,93800.0,58.4443,58.4443,58.3783,58.3856,93800.0
2014-07-02 15:05:00,79.61,79.67,79.59,79.59,165700.0,58.3856,58.4296,58.371,58.371,165700.0
2014-07-02 15:10:00,79.59,79.6,79.54,79.54,94300.0,58.371,58.3783,58.3343,58.3343,94300.0
2014-07-02 15:15:00,79.55,79.59,79.54,79.57,66000.0,58.3416,58.371,58.3343,58.3563,66000.0
2014-07-02 15:20:00,79.57,79.61,79.57,79.57,54200.0,58.3563,58.3856,58.3563,58.3563,54200.0
2014-07-02 15:25:00,79.58,79.63,79.57,79.6,104400.0,58.3636,58.4003,58.3563,58.3783,104400.0
2014-07-02 15:30:00,79.6,79.6,79.54,79.59,108000.0,58.3783,58.3783,58.3343,58.371,108000.0
2014-07-02 15:35:00,79.59,79.62,79.57,79.58,106300.0,58.371,58.393,58.3563,58.3636,106300.0
2014-07-02 15:40:00,79.58,79.58,79.54,79.55,72900.0,58.3636,58.3636,58.3343,58.3416,72900.0
2014-07-02 15:45:00,79.55,79.57,79.54,79.56,132300.0,58.3416,58.3563,58.3343,58.349,132300.0
2014-07-02 15:50:00,79.56,79.56,79.45,79.48,270900.0,58.349,58.349,58.2683,58.2903,270900.0
2014-07-02 15:55:00,79.48,79.55,79.45,79.54,278700.0,58.2903,58.3416,58.2683,58.3343,278700.0
2014-07-03 09:30:00,79.93,79.96,79.73,79.91,357300.0,58.6203,58.6423,58.4736,58.6056,357300.0
2014-07-03 09:35:00,79.93,79.97,79.82,79.96,112900.0,58.6203,58.6497,58.5396,58.6423,112900.0
2014-07-03 09:40:00,79.97,79.99,79.9,79.96,64700.0,58.6497,58.6643,58.5983,58.6423,64700.0
2014-07-03 09:45:00,79.96,80.14,79.96,80.09,326400.0,58.6423,58.7743,58.6423,58.7377,326400.0
2014-07-03 09:50:00,80.09,80.14,80.0,80.04,186400.0,58.7377,58.7743,58.6717,58.701,186400.0
2014-07-03 09:55:00,80.04,80.09,79.96,79.99,66700.0,58.701,58.7377,58.6423,58.6643,66700.0
2014-07-03 10:00:00,79.99,80.01,79.96,79.98,85900.0,58.6643,58.679,58.6423,58.657,85900.0
2014-07-03 10:05:00,79.97,80.0,79.94,79.98,113500.0,58.6497,58.6717,58.6277,58.657,113500.0
2014-07-03 10:10:00,79.97,80.01,79.96,79.99,167400.0,58.6497,58.679,58.6423,58.6643,167400.0
2014-07-03 10:15:00,79.99,80.01,79.97,79.98,77600.0,58.6643,58.679,58.6497,58.657,77600.0
2014-07-03 10:20:00,79.99,80.0,79.91,79.93,107900.0,58.6643,58.6717,58.6056,58.6203,107900.0
2014-07-03 10:25:00,79.92,79.99,79.91,79.95,145800.0,58.613,58.6643,58.6056,58.635,145800.0
2014-07-03 10:30:00,79.96,79.96,79.74,79.74,160000.0,58.6423,58.6423,58.481,58.481,160000.0
2014-07-03 10:35:00,79.74,79.77,79.7,79.74,77400.0,58.481,58.503,58.4516,58.481,77400.0
2014-07-03 10:40:00,79.74,79.78,79.64,79.76,238300.0,58.481,58.5103,58.4076,58.4956,238300.0
2014-07-03 10:45:00,79.76,79.78,79.66,79.67,77100.0,58.4956,58.5103,58.4223,58.4296,77100.0
2014-07-03 10:50:00,79.66,79.69,79.64,79.68,25000.0,58.4223,58.4443,58.4076,58.437,25000.0
2014-07-03 10:55:00,79.69,79.7,79.67,79.68,51500.0,58.4443,58.4516,58.4296,58.437,51500.0
2014-07-03 11:00:00,79.68,79.71,79.65,79.66,69200.0,58.437,58.459,58.415,58.4223,69200.0
2014-07-03 11:05:00,79.65,79.7,79.64,79.67,60000.0,58.415,58.4516,58.4076,58.4296,60000.0
2014-07-03 11:10:00,79.67,79.71,79.64,79.71,54800.0,58.4296,58.459,58.4076,58.459,54800.0
2014-07-03 11:15:00,79.7,79.72,79.64,79.64,40400.0,58.4516,58.4663,58.4076,58.4076,40400.0
2014-07-03 11:20:00,79.65,79.69,79.64,79.69,37700.0,58.415,58.4443,58.4076,58.4443,37700.0
2014-07-03 11:25:00,79.69,79.76,79.69,79.73,90300.0,58.4443,58.4956,58.4443,58.4736,90300.0
2014-07-03 11:30:00,79.73,79.79,79.73,79.75,63800.0,58.4736,58.5176,58.4736,58.4883,63800.0
2014-07-03 11:35:00,79.76,79.93,79.76,79.92,129100.0,58.4956,58.6203,58.4956,58.613,129100.0
2014-07-03 11:40:00,79.92,79.96,79.91,79.92,65200.0,58.613,58.6423,58.6056,58.613,65200.0
2014-07-03 11:45:00,79.92,79.96,79.91,79.93,25200.0,58.613,58.6423,58.6056,58.6203,25200.0
2014-07-03 11:50:00,79.93,79.96,79.92,79.94,39800.0,58.6203,58.6423,58.613,58.6277,39800.0
2014-07-03 11:55:00,79.92,79.97,79.9,79.91,55200.0,58.613,58.6497,58.5983,58.6056,55200.0
2014-07-03 12:00:00,79.9,79.99,79.9,79.97,65700.0,58.5983,58.6643,58.5983,58.6497,65700.0
2014-07-03 12:05:00,79.98,80.0,79.93,79.93,71000.0,58.657,58.6717,58.6203,58.6203,71000.0
2014-07-03 12:10:00,79.94,79.98,79.93,79.96,47100.0,58.6277,58.657,58.6203,58.6423,47100.0
2014-07-03 12:15:00,79.95,79.98,79.9,79.91,57900.0,58.635,58.657,58.5983,58.6056,57900.0
2014-07-03 12:20:00,79.91,79.93,79.9,79.92,33600.0,58.6056,58.6203,58.5983,58.613,33600.0
2014-07-03 12:25:00,79.92,79.97,79.92,79.95,45100.0,58.613,58.6497,58.613,58.635,45100.0
2014-07-03 12:30:00,79.95,79.96,79.87,79.87,82400.0,58.635,58.6423,58.5763,58.5763,82400.0
2014-07-03 12:35:00,79.87,79.96,79.87,79.94,67600.0,58.5763,58.6423,58.5763,58.6277,67600.0
2014-07-03 12:40:00,79.95,79.96,79.9,79.92,69600.0,58.635,58.6423,58.5983,58.613,69600.0
2014-07-03 12:45:00,79.92,79.97,79.9,79.94,99600.0,58.613,58.6497,58.5983,58.6277,99600.0
2014-07-03 12:50:00,79.93,79.97,79.9,79.9,77600.0,58.6203,58.6497,58.5983,58.5983,77600.0
2014-07-03 12:55:00,79.91,79.98,79.84,79.93,353500.0,58.6056,58.657,58.5543,58.6203,353500.0
2014-07-07 09:30:00,79.75,79.85,79.66,79.83,394200.0,58.4883,58.5616,58.4223,58.547,394200.0
2014-07-07 09:35:00,79.84,79.94,79.73,79.94,82000.0,58.5543,58.6277,58.4736,58.6277,82000.0
2014-07-07 09:40:00,79.94,79.99,79.83,79.84,130000.0,58.6277,58.6643,58.547,58.5543,130000.0
2014-07-07 09:45:00,79.84,80.05,79.79,80.04,137500.0,58.5543,58.7083,58.5176,58.701,137500.0
2014-07-07 09:50:00,80.03,80.08,79.99,80.08,166000.0,58.6937,58.7303,58.6643,58.7303,166000.0
2014-07-07 09:55:00,80.08,80.09,80.02,80.05,221600.0,58.7303,58.7377,58.6863,58.7083,221600.0
2014-07-07 10:00:00,80.04,80.04,79.98,80.0,95300.0,58.701,58.701,58.657,58.6717,95300.0
2014-07-07 10:05:00,80.0,80.0,79.94,79.99,51700.0,58.6717,58.6717,58.6277,58.6643,51700.0
2014-07-07 10:10:00,79.99,80.01,79.96,80.0,68600.0,58.6643,58.679,58.6423,58.6717,68600.0
2014-07-07 10:15:00,79.99,80.01,79.94,79.94,97900.0,58.6643,58.679,58.6277,58.6277,97900.0
2014-07-07 10:20:00,79.94,80.01,79.92,80.01,49800.0,58.6277,58.679,58.613,58.679,49800.0
2014-07-07 10:25:00,80.0,80.01,79.96,79.99,43600.0,58.6717,58.679,58.6423,58.6643,43600.0
2014-07-07 10:30:00,79.99,80.02,79.98,79.98,96700.0,58.6643,58.6863,58.657,58.657,96700.0
2014-07-07 10:35:00,79.99,80.01,79.94,79.98,97100.0,58.6643,58.679,58.6277,58.657,97100.0
2014-07-07 10:40:00,79.99,80.0,79.96,79.96,34500.0,58.6643,58.6717,58.6423,58.6423,34500.0
2014-07-07 10:45:00,79.96,79.99,79.93,79.99,77800.0,58.6423,58.6643,58.6203,58.6643,77800.0
2014-07-07 10:50:00,79.98,80.0,79.96,79.98,43400.0,58.657,58.6717,58.6423,58.657,43400.0
2014-07-07 10:55:00,79.98,80.0,79.88,79.91,64400.0,58.657,58.6717,58.5836,58.6056,64400.0
2014-07-07 11:00:00,79.9,79.91,79.88,79.9,48700.0,58.5983,58.6056,58.5836,58.5983,48700.0
2014-07-07 11:05:00,79.9,79.97,79.89,79.95,46900.0,58.5983,58.6497,58.591,58.635,46900.0
2014-07-07 11:10:00,79.94,79.94,79.82,79.83,62400.0,58.6277,58.6277,58.5396,58.547,62400.0
2014-07-07 11:15:00,79.83,79.85,79.8,79.83,46800.0,58.547,58.5616,58.525,58.547,46800.0
2014-07-07 11:20:00,79.84,79.9,79.84,79.88,32600.0,58.5543,58.5983,58.5543,58.5836,32600.0
2014-07-07 11:25:00,79.88,79.88,79.8,79.81,35900.0,58.5836,58.5836,58.525,58.5323,35900.0
2014-07-07 11:30:00,79.81,79.82,79.77,79.79,52200.0,58.5323,58.5396,58.503,58.5176,52200.0
2014-07-07 11:35:00,79.79,79.88,79.78,79.88,21100.0,58.5176,58.5836,58.5103,58.5836,21100.0
2014-07-07 11:40:00,79.87,79.91,79.85,79.86,30800.0,58.5763,58.6056,58.5616,58.569,30800.0
2014-07-07 11:45:00,79.86,79.88,79.82,79.83,35800.0,58.569,58.5836,58.5396,58.547,35800.0
2014-07-07 11:50:00,79.83,79.86,79.81,79.86,17000.0,58.547,58.569,58.5323,58.569,17000.0
2014-07-07 11:55:00,79.86,79.89,79.85,79.88,29500.0,58.569,58.591,58.5616,58.5836,29500.0
2014-07-07 12:00:00,79.88,79.98,79.87,79.92,40100.0,58.5836,58.657,58.5763,58.613,40100.0
2014-07-07 12:05:00,79.93,79.93,79.86,79.87,47300.0,58.6203,58.6203,58.569,58.5763,47300.0
2014-07-07 12:10:00,79.86,79.93,79.86,79.91,32600.0,58.569,58.6203,58.569,58.6056,32600.0
2014-07-07 12:15:00,79.91,79.96,79.91,79.95,35300.0,58.6056,58.6423,58.6056,58.635,35300.0
2014-07-07 12:20:00,79.96,79.97,79.94,79.96,29500.0,58.6423,58.6497,58.6277,58.6423,29500.0
2014-07-07 12:25:00,79.97,80.0,79.97,79.98,57500.0,58.6497,58.6717,58.6497,58.657,57500.0
2014-07-07 12:30:00,79.99,79.99,79.97,79.99,22500.0,58.6643,58.6643,58.6497,58.6643,22500.0
2014-07-07 12:35:00,79.98,80.0,79.98,80.0,37800.0,58.657,58.6717,58.657,58.6717,37800.0
2014-07-07 12:40:00,79.99,80.01,79.98,79.99,78800.0,58.6643,58.679,58.657,58.6643,78800.0
2014-07-07 12:45:00,79.99,80.01,79.98,79.98,46300.0,58.6643,58.679,58.657,58.657,46300.0
2014-07-07 12:50:00,79.98,80.01,79.95,80.0,44400.0,58.657,58.679,58.635,58.6717,44400.0
2014-07-07 12:55:00,80.0,80.0,79.98,79.99,17400.0,58.6717,58.6717,58.657,58.6643,17400.0
2014-07-07 13:00:00,79.99,80.0,79.98,79.98,28100.0,58.6643,58.6717,58.657,58.657,28100.0
2014-07-07 13:05:00,79.98,80.0,79.95,79.96,31000.0,58.657,58.6717,58.635,58.6423,31000.0
2014-07-07 13:10:00,79.97,80.0,79.96,80.0,28200.0,58.6497,58.6717,58.6423,58.6717,28200.0
2014-07-07 13:15:00,80.0,80.01,79.98,80.0,87700.0,58.6717,58.679,58.657,58.6717,87700.0
2014-07-07 13:20:00,80.0,80.0,79.98,79.98,49100.0,58.6717,58.6717,58.657,58.657,49100.0
2014-07-07 13:25:00,79.98,80.0,79.96,79.99,61400.0,58.657,58.6717,58.6423,58.6643,61400.0
2014-07-07 13:30:00,79.99,80.09,79.98,80.09,69700.0,58.6643,58.7377,58.657,58.7377,69700.0
2014-07-07 13:35:00,80.08,80.13,80.08,80.12,71200.0,58.7303,58.767,58.7303,58.7597,71200.0
2014-07-07 13:40:00,80.12,80.17,80.11,80.13,58000.0,58.7597,58.7963,58.7523,58.767,58000.0
2014-07-07 13:45:00,80.12,80.15,80.11,80.13,35000.0,58.7597,58.7817,58.7523,58.767,35000.0
2014-07-07 13:50:00,80.13,80.15,80.11,80.15,30300.0,58.767,58.7817,58.7523,58.7817,30300.0
2014-07-07 13:55:00,80.15,80.18,80.12,80.18,49800.0,58.7817,58.8037,58.7597,58.8037,49800.0
2014-07-07 14:00:00,80.17,80.17,80.11,80.12,67500.0,58.7963,58.7963,58.7523,58.7597,67500.0
2014-07-07 14:05:00,80.12,80.14,80.11,80.12,34600.0,58.7597,58.7743,58.7523,58.7597,34600.0
2014-07-07 14:10:00,80.11,80.13,80.08,80.11,54500.0,58.7523,58.767,58.7303,58.7523,54500.0
2014-07-07 14:15:00,80.11,80.13,80.05,80.06,95900.0,58.7523,58.767,58.7083,58.7157,95900.0
2014-07-07 14:20:00,80.06,80.07,80.03,80.03,38700.0,58.7157,58.723,58.6937,58.6937,38700.0
2014-07-07 14:25:00,80.04,80.07,80.03,80.07,26200.0,58.701,58.723,58.6937,58.723,26200.0
2014-07-07 14:30:00,80.06,80.07,80.02,80.02,41800.0,58.7157,58.723,58.6863,58.6863,41800.0
2014-07-07 14:35:00,80.03,80.1,80.03,80.1,125000.0,58.6937,58.745,58.6937,58.745,125000.0
2014-07-07 14:40:00,80.1,80.15,80.1,80.14,69200.0,58.745,58.7817,58.745,58.7743,69200.0
2014-07-07 14:45:00,80.14,80.18,80.12,80.17,37100.0,58.7743,58.8037,58.7597,58.7963,37100.0
2014-07-07 14:50:00,80.17,80.19,80.14,80.18,55600.0,58.7963,58.811,58.7743,58.8037,55600.0
2014-07-07 14:55:00,80.19,80.19,80.15,80.16,40700.0,58.811,58.811,58.7817,58.789,40700.0
2014-07-07 15:00:00,80.16,80.18,80.14,80.16,84600.0,58.789,58.8037,58.7743,58.789,84600.0
2014-07-07 15:05:00,80.15,80.2,80.14,80.17,190000.0,58.7817,58.8183,58.7743,58.7963,190000.0
2014-07-07 15:10:00,80.17,80.17,80.15,80.15,44000.0,58.7963,58.7963,58.7817,58.7817,44000.0
2014-07-07 15:15:00,80.14,80.2,80.14,80.19,41800.0,58.7743,58.8183,58.7743,58.811,41800.0
2014-07-07 15:20:00,80.2,80.2,80.16,80.17,35900.0,58.8183,58.8183,58.789,58.7963,35900.0
2014-07-07 15:25:00,80.17,80.2,80.15,80.15,52000.0,58.7963,58.8183,58.7817,58.7817,52000.0
2014-07-07 15:30:00,80.15,80.16,80.1,80.12,102700.0,58.7817,58.789,58.745,58.7597,102700.0
2014-07-07 15:35:00,80.13,80.13,80.1,80.12,79300.0,58.767,58.767,58.745,58.7597,79300.0
2014-07-07 15:40:00,80.11,80.13,80.1,80.13,71100.0,58.7523,58.767,58.745,58.767,71100.0
2014-07-07 15:45:00,80.13,80.18,80.13,80.14,105500.0,58.767,58.8037,58.767,58.7743,105500.0
2014-07-07 15:50:00,80.14,80.18,80.13,80.14,107800.0,58.7743,58.8037,58.767,58.7743,107800.0
2014-07-07 15:55:00,80.14,80.18,80.12,80.17,206100.0,58.7743,58.8037,58.7597,58.7963,206100.0
2014-07-08 09:30:00,80.03,80.27,79.91,80.26,279900.0,58.6937,58.8697,58.6056,58.8623,279900.0
2014-07-08 09:35:00,80.26,80.28,80.2,80.24,68100.0,58.8623,58.877,58.8183,58.8477,68100.0
2014-07-08 09:40:00,80.24,80.33,80.23,80.31,102400.0,58.8477,58.9137,58.8403,58.899,102400.0
2014-07-08 09:45:00,80.3,80.31,80.18,80.26,64800.0,58.8917,58.899,58.8037,58.8623,64800.0
2014-07-08 09:50:00,80.27,80.42,80.24,80.4,130500.0,58.8697,58.9797,58.8477,58.965,130500.0
2014-07-08 09:55:00,80.41,80.46,80.39,80.44,108900.0,58.9723,59.009,58.9577,58.9943,108900.0
2014-07-08 10:00:00,80.43,80.55,80.43,80.46,170300.0,58.987,59.075,58.987,59.009,170300.0
2014-07-08 10:05:00,80.47,80.62,80.45,80.62,114600.0,59.0164,59.1264,59.0017,59.1264,114600.0
2014-07-08 10:10:00,80.62,80.7,80.55,80.55,117400.0,59.1264,59.185,59.075,59.075,117400.0
2014-07-08 10:15:00,80.56,80.61,80.52,80.58,65800.0,59.0824,59.119,59.053,59.097,65800.0
2014-07-08 10:20:00,80.58,80.59,80.51,80.54,79200.0,59.097,59.1044,59.0457,59.0677,79200.0
2014-07-08 10:25:00,80.54,80.62,80.52,80.6,77000.0,59.0677,59.1264,59.053,59.1117,77000.0
2014-07-08 10:30:00,80.61,80.61,80.51,80.57,90400.0,59.119,59.119,59.0457,59.0897,90400.0
2014-07-08 10:35:00,80.57,80.6,80.53,80.59,69500.0,59.0897,59.1117,59.0604,59.1044,69500.0
2014-07-08 10:40:00,80.59,80.65,80.54,80.65,128300.0,59.1044,59.1484,59.0677,59.1484,128300.0
2014-07-08 10:45:00,80.64,80.67,80.62,80.64,103100.0,59.141,59.163,59.1264,59.141,103100.0
2014-07-08 10:50:00,80.64,80.65,80.6,80.61,100300.0,59.141,59.1484,59.1117,59.119,100300.0
2014-07-08 10:55:00,80.6,80.65,80.6,80.63,80700.0,59.1117,59.1484,59.1117,59.1337,80700.0
2014-07-08 11:00:00,80.62,80.65,80.55,80.65,113300.0,59.1264,59.1484,59.075,59.1484,113300.0
2014-07-08 11:05:00,80.65,80.69,80.63,80.65,116200.0,59.1484,59.1777,59.1337,59.1484,116200.0
2014-07-08 11:10:00,80.65,80.72,80.64,80.71,116900.0,59.1484,59.1997,59.141,59.1924,116900.0
2014-07-08 11:15:00,80.72,80.72,80.66,80.68,112300.0,59.1997,59.1997,59.1557,59.1704,112300.0
2014-07-08 11:20:00,80.68,80.73,80.64,80.72,94500.0,59.1704,59.207,59.141,59.1997,94500.0
2014-07-08 11:25:00,80.71,80.78,80.71,80.72,128100.0,59.1924,59.2437,59.1924,59.1997,128100.0
2014-07-08 11:30:00,80.72,80.76,80.68,80.74,125000.0,59.1997,59.229,59.1704,59.2144,125000.0
2014-07-08 11:35:00,80.73,80.8,80.72,80.8,85700.0,59.207,59.2584,59.1997,59.2584,85700.0
2014-07-08 11:40:00,80.8,80.82,80.78,80.82,93200.0,59.2584,59.273,59.2437,59.273,93200.0
2014-07-08 11:45:00,80.82,80.85,80.79,80.8,131400.0,59.273,59.295,59.251,59.2584,131400.0
2014-07-08 11:50:00,80.8,80.81,80.74,80.74,96300.0,59.2584,59.2657,59.2144,59.2144,96300.0
2014-07-08 11:55:00,80.74,80.76,80.71,80.74,113400.0,59.2144,59.229,59.1924,59.2144,113400.0
2014-07-08 12:00:00,80.74,80.81,80.73,80.79,70700.0,59.2144,59.2657,59.207,59.251,70700.0
2014-07-08 12:05:00,80.8,80.81,80.68,80.68,80000.0,59.2584,59.2657,59.1704,59.1704,80000.0
2014-07-08 12:10:00,80.67,80.68,80.6,80.62,72600.0,59.163,59.1704,59.1117,59.1264,72600.0
2014-07-08 12:15:00,80.62,80.63,80.56,80.57,89400.0,59.1264,59.1337,59.0824,59.0897,89400.0
2014-07-08 12:20:00,80.56,80.57,80.53,80.56,64600.0,59.0824,59.0897,59.0604,59.0824,64600.0
2014-07-08 12:25:00,80.57,80.62,80.54,80.57,75300.0,59.0897,59.1264,59.0677,59.0897,75300.0
2014-07-08 12:30:00,80.57,80.59,80.55,80.57,62400.0,59.0897,59.1044,59.075,59.0897,62400.0
2014-07-08 12:35:00,80.57,80.62,80.55,80.61,71100.0,59.0897,59.1264,59.075,59.119,71100.0
2014-07-08 12:40:00,80.61,80.63,80.54,80.54,93500.0,59.119,59.1337,59.0677,59.0677,93500.0
2014-07-08 12:45:00,80.55,80.63,80.52,80.62,62100.0,59.075,59.1337,59.053,59.1264,62100.0
2014-07-08 12:50:00,80.62,80.7,80.61,80.69,82000.0,59.1264,59.185,59.119,59.1777,82000.0
2014-07-08 12:55:00,80.7,80.75,80.67,80.75,66200.0,59.185,59.2217,59.163,59.2217,66200.0
2014-07-08 13:00:00,80.74,80.75,80.69,80.73,68100.0,59.2144,59.2217,59.1777,59.207,68100.0
2014-07-08 13:05:00,80.73,80.74,80.72,80.73,50700.0,59.207,59.2144,59.1997,59.207,50700.0
2014-07-08 13:10:00,80.73,80.74,80.67,80.72,81300.0,59.207,59.2144,59.163,59.1997,81300.0
2014-07-08 13:15:00,80.71,80.73,80.68,80.69,68200.0,59.1924,59.207,59.1704,59.1777,68200.0
2014-07-08 13:20:00,80.69,80.69,80.66,80.67,41300.0,59.1777,59.1777,59.1557,59.163,41300.0
2014-07-08 13:25:00,80.67,80.69,80.66,80.68,34700.0,59.163,59.1777,59.1557,59.1704,34700.0
2014-07-08 13:30:00,80.68,80.72,80.67,80.7,75600.0,59.1704,59.1997,59.163,59.185,75600.0
2014-07-08 13:35:00,80.71,80.73,80.7,80.72,89200.0,59.1924,59.207,59.185,59.1997,89200.0
2014-07-08 13:40:00,80.72,80.75,80.69,80.75,95200.0,59.1997,59.2217,59.1777,59.2217,95200.0
2014-07-08 13:45:00,80.76,80.76,80.73,80.74,66700.0,59.229,59.229,59.207,59.2144,66700.0
2014-07-08 13:50:00,80.74,80.77,80.74,80.77,31800.0,59.2144,59.2364,59.2144,59.2364,31800.0
2014-07-08 13:55:00,80.77,80.8,80.76,80.78,75900.0,59.2364,59.2584,59.229,59.2437,75900.0
2014-07-08 14:00:00,80.78,80.79,80.76,80.79,44500.0,59.2437,59.251,59.229,59.251,44500.0
2014-07-08 14:05:00,80.78,80.8,80.67,80.69,54000.0,59.2437,59.2584,59.163,59.1777,54000.0
2014-07-08 14:10:00,80.69,80.75,80.67,80.75,38900.0,59.1777,59.2217,59.163,59.2217,38900.0
2014-07-08 14:15:00,80.75,80.76,80.71,80.73,102900.0,59.2217,59.229,59.1924,59.207,102900.0
2014-07-08 14:20:00,80.73,80.73,80.69,80.73,37300.0,59.207,59.207,59.1777,59.207,37300.0
2014-07-08 14:25:00,80.72,80.76,80.72,80.76,43600.0,59.1997,59.229,59.1997,59.229,43600.0
2014-07-08 14:30:00,80.75,80.76,80.71,80.72,54400.0,59.2217,59.229,59.1924,59.1997,54400.0
2014-07-08 14:35:00,80.71,80.72,80.67,80.68,59900.0,59.1924,59.1997,59.163,59.1704,59900.0
2014-07-08 14:40:00,80.68,80.69,80.65,80.68,66900.0,59.1704,59.1777,59.1484,59.1704,66900.0
2014-07-08 14:45:00,80.68,80.69,80.66,80.66,43200.0,59.1704,59.1777,59.1557,59.1557,43200.0
2014-07-08 14:50:00,80.66,80.67,80.63,80.64,48500.0,59.1557,59.163,59.1337,59.141,48500.0
2014-07-08 14:55:00,80.64,80.67,80.63,80.63,53500.0,59.141,59.163,59.1337,59.1337,53500.0
2014-07-08 15:00:00,80.63,80.65,80.6,80.62,109900.0,59.1337,59.1484,59.1117,59.1264,109900.0
2014-07-08 15:05:00,80.62,80.64,80.61,80.62,61300.0,59.1264,59.141,59.119,59.1264,61300.0
2014-07-08 15:10:00,80.62,80.63,80.6,80.63,60800.0,59.1264,59.1337,59.1117,59.1337,60800.0
2014-07-08 15:15:00,80.63,80.66,80.62,80.66,101100.0,59.1337,59.1557,59.1264,59.1557,101100.0
2014-07-08 15:20:00,80.65,80.66,80.65,80.66,47100.0,59.1484,59.1557,59.1484,59.1557,47100.0
2014-07-08 15:25:00,80.66,80.68,80.66,80.68,63000.0,59.1557,59.1704,59.1557,59.1704,63000.0
2014-07-08 15:30:00,80.68,80.68,80.57,80.58,161200.0,59.1704,59.1704,59.0897,59.097,161200.0
2014-07-08 15:35:00,80.57,80.61,80.57,80.61,102000.0,59.0897,59.119,59.0897,59.119,102000.0
2014-07-08 15:40:00,80.61,80.62,80.6,80.61,112100.0,59.119,59.1264,59.1117,59.119,112100.0
2014-07-08 15:45:00,80.6,80.6,80.57,80.58,153400.0,59.1117,59.1117,59.0897,59.097,153400.0
2014-07-08 15:50:00,80.58,80.61,80.58,80.61,135400.0,59.097,59.119,59.097,59.119,135400.0
2014-07-08 15:55:00,80.61,80.64,80.56,80.57,584200.0,59.119,59.141,59.0824,59.0897,584200.0
2014-07-09 09:30:00,80.66,80.85,80.5,80.8,303400.0,59.1557,59.295,59.0384,59.2584,303400.0
2014-07-09 09:35:00,80.81,80.82,80.71,80.79,101400.0,59.2657,59.273,59.1924,59.251,101400.0
2014-07-09 09:40:00,80.79,80.83,80.77,80.79,90900.0,59.251,59.2804,59.2364,59.251,90900.0
2014-07-09 09:45:00,80.8,80.85,80.78,80.82,96200.0,59.2584,59.295,59.2437,59.273,96200.0
2014-07-09 09:50:00,80.83,80.83,80.72,80.73,131500.0,59.2804,59.2804,59.1997,59.207,131500.0
2014-07-09 09:55:00,80.73,80.77,80.73,80.75,167000.0,59.207,59.2364,59.207,59.2217,167000.0
2014-07-09 10:00:00,80.75,80.83,80.73,80.82,92600.0,59.2217,59.2804,59.207,59.273,92600.0
2014-07-09 10:05:00,80.82,80.9,80.81,80.88,94300.0,59.273,59.3317,59.2657,59.317,94300.0
2014-07-09 10:10:00,80.87,80.91,80.8,80.82,120400.0,59.3097,59.339,59.2584,59.273,120400.0
2014-07-09 10:15:00,80.82,80.94,80.81,80.94,170900.0,59.273,59.361,59.2657,59.361,170900.0
2014-07-09 10:20:00,80.94,80.95,80.91,80.92,157400.0,59.361,59.3684,59.339,59.3464,157400.0
2014-07-09 10:25:00,80.91,80.95,80.91,80.91,100400.0,59.339,59.3684,59.339,59.339,100400.0
2014-07-09 10:30:00,80.91,80.95,80.89,80.9,65100.0,59.339,59.3684,59.3244,59.3317,65100.0
2014-07-09 10:35:00,80.9,80.94,80.9,80.94,57400.0,59.3317,59.361,59.3317,59.361,57400.0
2014-07-09 10:40:00,80.93,80.98,80.93,80.98,101100.0,59.3537,59.3904,59.3537,59.3904,101100.0
2014-07-09 10:45:00,80.98,81.05,80.96,81.05,440200.0,59.3904,59.4417,59.3757,59.4417,440200.0
2014-07-09 10:50:00,81.04,81.13,81.04,81.11,120900.0,59.4344,59.5004,59.4344,59.4857,120900.0
2014-07-09 10:55:00,81.1,81.15,81.05,81.15,102700.0,59.4784,59.5151,59.4417,59.5151,102700.0
2014-07-09 11:00:00,81.15,81.15,81.07,81.09,144400.0,59.5151,59.5151,59.4564,59.4711,144400.0
2014-07-09 11:05:00,81.08,81.13,81.08,81.13,63200.0,59.4637,59.5004,59.4637,59.5004,63200.0
2014-07-09 11:10:00,81.13,81.13,80.95,80.98,82600.0,59.5004,59.5004,59.3684,59.3904,82600.0
2014-07-09 11:15:00,80.97,81.01,80.97,80.98,41800.0,59.383,59.4124,59.383,59.3904,41800.0
2014-07-09 11:20:00,80.98,81.03,80.96,81.02,42100.0,59.3904,59.4271,59.3757,59.4197,42100.0
2014-07-09 11:25:00,81.02,81.09,81.01,81.07,64500.0,59.4197,59.4711,59.4124,59.4564,64500.0
2014-07-09 11:30:00,81.07,81.12,81.07,81.12,44400.0,59.4564,59.4931,59.4564,59.4931,44400.0
2014-07-09 11:35:00,81.11,81.15,81.07,81.14,104200.0,59.4857,59.5151,59.4564,59.5077,104200.0
2014-07-09 11:40:00,81.15,81.22,81.13,81.22,103100.0,59.5151,59.5664,59.5004,59.5664,103100.0
2014-07-09 11:45:00,81.22,81.3,81.21,81.29,140500.0,59.5664,59.6251,59.5591,59.6177,140500.0
2014-07-09 11:50:00,81.29,81.3,81.24,81.27,171900.0,59.6177,59.6251,59.5811,59.6031,171900.0
2014-07-09 11:55:00,81.26,81.31,81.19,81.2,70300.0,59.5957,59.6324,59.5444,59.5517,70300.0
2014-07-09 12:00:00,81.2,81.25,81.2,81.22,53100.0,59.5517,59.5884,59.5517,59.5664,53100.0
2014-07-09 12:05:00,81.22,81.23,81.18,81.22,63700.0,59.5664,59.5737,59.5371,59.5664,63700.0
2014-07-09 12:10:00,81.22,81.23,81.13,81.13,60200.0,59.5664,59.5737,59.5004,59.5004,60200.0
2014-07-09 12:15:00,81.13,81.14,81.04,81.1,73900.0,59.5004,59.5077,59.4344,59.4784,73900.0
2014-07-09 12:20:00,81.1,81.15,81.08,81.11,64100.0,59.4784,59.5151,59.4637,59.4857,64100.0
2014-07-09 12:25:00,81.11,81.16,81.09,81.11,121600.0,59.4857,59.5224,59.4711,59.4857,121600.0
2014-07-09 12:30:00,81.11,81.2,81.11,81.17,28600.0,59.4857,59.5517,59.4857,59.5297,28600.0
2014-07-09 12:35:00,81.17,81.21,81.11,81.13,70900.0,59.5297,59.5591,59.4857,59.5004,70900.0
2014-07-09 12:40:00,81.11,81.19,81.1,81.18,35500.0,59.4857,59.5444,59.4784,59.5371,35500.0
2014-07-09 12:45:00,81.17,81.21,81.17,81.18,33100.0,59.5297,59.5591,59.5297,59.5371,33100.0
2014-07-09 12:50:00,81.17,81.2,81.14,81.17,29900.0,59.5297,59.5517,59.5077,59.5297,29900.0
2014-07-09 12:55:00,81.17,81.2,81.17,81.17,36600.0,59.5297,59.5517,59.5297,59.5297,36600.0
2014-07-09 13:00:00,81.17,81.19,81.15,81.19,60200.0,59.5297,59.5444,59.5151,59.5444,60200.0
2014-07-09 13:05:00,81.19,81.27,81.18,81.26,87500.0,59.5444,59.6031,59.5371,59.5957,87500.0
2014-07-09 13:10:00,81.24,81.31,81.24,81.3,103800.0,59.5811,59.6324,59.5811,59.6251,103800.0
2014-07-09 13:15:00,81.3,81.39,81.29,81.38,181100.0,59.6251,59.6911,59.6177,59.6837,181100.0
2014-07-09 13:20:00,81.38,81.39,81.33,81.34,55200.0,59.6837,59.6911,59.6471,59.6544,55200.0
2014-07-09 13:25:00,81.35,81.38,81.34,81.37,63800.0,59.6617,59.6837,59.6544,59.6764,63800.0
2014-07-09 13:30:00,81.38,81.4,81.36,81.39,95500.0,59.6837,59.6984,59.6691,59.6911,95500.0
2014-07-09 13:35:00,81.4,81.45,81.39,81.44,171100.0,59.6984,59.7351,59.6911,59.7277,171100.0
2014-07-09 13:40:00,81.43,81.45,81.42,81.44,58900.0,59.7204,59.7351,59.7131,59.7277,58900.0
2014-07-09 13:45:00,81.44,81.47,81.42,81.46,90700.0,59.7277,59.7497,59.7131,59.7424,90700.0
2014-07-09 13:50:00,81.45,81.49,81.44,81.49,60700.0,59.7351,59.7644,59.7277,59.7644,60700.0
2014-07-09 13:55:00,81.48,81.52,81.48,81.5,175700.0,59.7571,59.7864,59.7571,59.7717,175700.0
2014-07-09 14:00:00,81.5,81.5,81.37,81.45,162500.0,59.7717,59.7717,59.6764,59.7351,162500.0
2014-07-09 14:05:00,81.46,81.46,81.38,81.46,78900.0,59.7424,59.7424,59.6837,59.7424,78900.0
2014-07-09 14:10:00,81.45,81.48,81.44,81.47,70600.0,59.7351,59.7571,59.7277,59.7497,70600.0
2014-07-09 14:15:00,81.47,81.51,81.47,81.5,209100.0,59.7497,59.7791,59.7497,59.7717,209100.0
2014-07-09 14:20:00,81.5,81.55,81.49,81.53,126200.0,59.7717,59.8084,59.7644,59.7938,126200.0
2014-07-09 14:25:00,81.54,81.58,81.53,81.58,132100.0,59.8011,59.8304,59.7938,59.8304,132100.0
2014-07-09 14:30:00,81.58,81.58,81.53,81.57,131700.0,59.8304,59.8304,59.7938,59.8231,131700.0
2014-07-09 14:35:00,81.57,81.59,81.55,81.57,105100.0,59.8231,59.8378,59.8084,59.8231,105100.0
2014-07-09 14:40:00,81.57,81.68,81.56,81.62,130200.0,59.8231,59.9038,59.8158,59.8598,130200.0
2014-07-09 14:45:00,81.62,81.63,81.56,81.58,80300.0,59.8598,59.8671,59.8158,59.8304,80300.0
2014-07-09 14:50:00,81.58,81.63,81.56,81.6,88600.0,59.8304,59.8671,59.8158,59.8451,88600.0
2014-07-09 14:55:00,81.6,81.63,81.6,81.62,79700.0,59.8451,59.8671,59.8451,59.8598,79700.0
2014-07-09 15:00:00,81.62,81.65,81.59,81.65,100800.0,59.8598,59.8818,59.8378,59.8818,100800.0
2014-07-09 15:05:00,81.65,81.67,81.62,81.67,142800.0,59.8818,59.8964,59.8598,59.8964,142800.0
2014-07-09 15:10:00,81.67,81.7,81.66,81.69,129500.0,59.8964,59.9184,59.8891,59.9111,129500.0
2014-07-09 15:15:00,81.69,81.77,81.65,81.76,203100.0,59.9111,59.9698,59.8818,59.9624,203100.0
2014-07-09 15:20:00,81.76,81.8,81.69,81.73,152700.0,59.9624,59.9918,59.9111,59.9404,152700.0
2014-07-09 15:25:00,81.73,81.77,81.71,81.75,128700.0,59.9404,59.9698,59.9258,59.9551,128700.0
2014-07-09 15:30:00,81.74,81.75,81.64,81.65,119900.0,59.9478,59.9551,59.8744,59.8818,119900.0
2014-07-09 15:35:00,81.65,81.68,81.61,81.67,226300.0,59.8818,59.9038,59.8524,59.8964,226300.0
2014-07-09 15:40:00,81.67,81.71,81.66,81.7,253200.0,59.8964,59.9258,59.8891,59.9184,253200.0
2014-07-09 15:45:00,81.69,81.79,81.68,81.72,339200.0,59.9111,59.9844,59.9038,59.9331,339200.0
2014-07-09 15:50:00,81.71,81.72,81.63,81.66,440200.0,59.9258,59.9331,59.8671,59.8891,440200.0
2014-07-09 15:55:00,81.65,81.69,81.6,81.66,466500.0,59.8818,59.9111,59.8451,59.8891,466500.0
2014-07-10 09:30:00,81.27,81.6,81.19,81.53,426400.0,59.6031,59.8451,59.5444,59.7938,426400.0
2014-07-10 09:35:00,81.53,81.55,81.34,81.39,273600.0,59.7938,59.8084,59.6544,59.6911,273600.0
2014-07-10 09:40:00,81.39,81.62,81.3,81.6,174700.0,59.6911,59.8598,59.6251,59.8451,174700.0
2014-07-10 09:45:00,81.61,81.66,81.47,81.65,187800.0,59.8524,59.8891,59.7497,59.8818,187800.0
2014-07-10 09:50:00,81.66,81.82,81.65,81.81,205800.0,59.8891,60.0064,59.8818,59.9991,205800.0
2014-07-10 09:55:00,81.81,81.82,81.65,81.69,198800.0,59.9991,60.0064,59.8818,59.9111,198800.0
2014-07-10 10:00:00,81.7,81.74,81.64,81.7,169000.0,59.9184,59.9478,59.8744,59.9184,169000.0
2014-07-10 10:05:00,81.7,81.91,81.7,81.88,220100.0,59.9184,60.0724,59.9184,60.0504,220100.0
2014-07-10 10:10:00,81.88,81.89,81.78,81.8,108300.0,60.0504,60.0578,59.9771,59.9918,108300.0
2014-07-10 10:15:00,81.8,81.85,81.79,81.8,256000.0,59.9918,60.0284,59.9844,59.9918,256000.0
2014-07-10 10:20:00,81.8,81.85,81.77,81.81,164100.0,59.9918,60.0284,59.9698,59.9991,164100.0
2014-07-10 10:25:00,81.81,81.83,81.78,81.78,91800.0,59.9991,60.0138,59.9771,59.9771,91800.0
2014-07-10 10:30:00,81.78,81.82,81.74,81.82,117400.0,59.9771,60.0064,59.9478,60.0064,117400.0
2014-07-10 10:35:00,81.81,81.82,81.61,81.63,83600.0,59.9991,60.0064,59.8524,59.8671,83600.0
2014-07-10 10:40:00,81.63,81.66,81.56,81.56,159300.0,59.8671,59.8891,59.8158,59.8158,159300.0
2014-07-10 10:45:00,81.56,81.69,81.56,81.69,88700.0,59.8158,59.9111,59.8158,59.9111,88700.0
2014-07-10 10:50:00,81.68,81.71,81.6,81.65,66200.0,59.9038,59.9258,59.8451,59.8818,66200.0
2014-07-10 10:55:00,81.65,81.71,81.64,81.69,101000.0,59.8818,59.9258,59.8744,59.9111,101000.0
2014-07-10 11:00:00,81.69,81.69,81.6,81.62,97200.0,59.9111,59.9111,59.8451,59.8598,97200.0
2014-07-10 11:05:00,81.61,81.64,81.58,81.64,51500.0,59.8524,59.8744,59.8304,59.8744,51500.0
2014-07-10 11:10:00,81.65,81.65,81.55,81.55,180500.0,59.8818,59.8818,59.8084,59.8084,180500.0
2014-07-10 11:15:00,81.55,81.61,81.53,81.61,67200.0,59.8084,59.8524,59.7938,59.8524,67200.0
2014-07-10 11:20:00,81.61,81.65,81.59,81.65,70500.0,59.8524,59.8818,59.8378,59.8818,70500.0
2014-07-10 11:25:00,81.65,81.67,81.63,81.63,69200.0,59.8818,59.8964,59.8671,59.8671,69200.0
2014-07-10 11:30:00,81.63,81.63,81.47,81.47,104600.0,59.8671,59.8671,59.7497,59.7497,104600.0
2014-07-10 11:35:00,81.48,81.48,81.45,81.45,45300.0,59.7571,59.7571,59.7351,59.7351,45300.0
2014-07-10 11:40:00,81.45,81.47,81.37,81.4,62100.0,59.7351,59.7497,59.6764,59.6984,62100.0
2014-07-10 11:45:00,81.41,81.44,81.41,81.44,52200.0,59.7057,59.7277,59.7057,59.7277,52200.0
2014-07-10 11:50:00,81.44,81.48,81.42,81.46,44800.0,59.7277,59.7571,59.7131,59.7424,44800.0
2014-07-10 11:55:00,81.47,81.49,81.46,81.49,38800.0,59.7497,59.7644,59.7424,59.7644,38800.0
2014-07-10 12:00:00,81.49,81.49,81.45,81.47,37300.0,59.7644,59.7644,59.7351,59.7497,37300.0
2014-07-10 12:05:00,81.46,81.48,81.43,81.45,41900.0,59.7424,59.7571,59.7204,59.7351,41900.0
2014-07-10 12:10:00,81.45,81.46,81.38,81.38,69300.0,59.7351,59.7424,59.6837,59.6837,69300.0
2014-07-10 12:15:00,81.39,81.41,81.36,81.41,61100.0,59.6911,59.7057,59.6691,59.7057,61100.0
2014-07-10 12:20:00,81.42,81.51,81.41,81.5,104200.0,59.7131,59.7791,59.7057,59.7717,104200.0
2014-07-10 12:25:00,81.51,81.59,81.51,81.58,78000.0,59.7791,59.8378,59.7791,59.8304,78000.0
2014-07-10 12:30:00,81.58,81.6,81.55,81.59,52200.0,59.8304,59.8451,59.8084,59.8378,52200.0
2014-07-10 12:35:00,81.59,81.61,81.55,81.59,79100.0,59.8378,59.8524,59.8084,59.8378,79100.0
2014-07-10 12:40:00,81.59,81.61,81.53,81.55,68800.0,59.8378,59.8524,59.7938,59.8084,68800.0
2014-07-10 12:45:00,81.55,81.55,81.45,81.48,59200.0,59.8084,59.8084,59.7351,59.7571,59200.0
2014-07-10 12:50:00,81.49,81.51,81.45,81.48,53200.0,59.7644,59.7791,59.7351,59.7571,53200.0
2014-07-10 12:55:00,81.48,81.48,81.44,81.48,62300.0,59.7571,59.7571,59.7277,59.7571,62300.0
2014-07-10 13:00:00,81.49,81.5,81.4,81.41,70200.0,59.7644,59.7717,59.6984,59.7057,70200.0
2014-07-10 13:05:00,81.41,81.47,81.39,81.47,100400.0,59.7057,59.7497,59.6911,59.7497,100400.0
2014-07-10 13:10:00,81.48,81.5,81.46,81.48,45500.0,59.7571,59.7717,59.7424,59.7571,45500.0
2014-07-10 13:15:00,81.48,81.5,81.48,81.5,28000.0,59.7571,59.7717,59.7571,59.7717,28000.0
2014-07-10 13:20:00,81.5,81.58,81.48,81.56,74500.0,59.7717,59.8304,59.7571,59.8158,74500.0
2014-07-10 13:25:00,81.56,81.6,81.55,81.59,53700.0,59.8158,59.8451,59.8084,59.8378,53700.0
2014-07-10 13:30:00,81.59,81.63,81.56,81.58,112000.0,59.8378,59.8671,59.8158,59.8304,112000.0
2014-07-10 13:35:00,81.58,81.6,81.55,81.59,79100.0,59.8304,59.8451,59.8084,59.8378,79100.0
2014-07-10 13:40:00,81.59,81.61,81.54,81.56,57500.0,59.8378,59.8524,59.8011,59.8158,57500.0
2014-07-10 13:45:00,81.56,81.59,81.53,81.53,36800.0,59.8158,59.8378,59.7938,59.7938,36800.0
2014-07-10 13:50:00,81.54,81.55,81.51,81.52,33400.0,59.8011,59.8084,59.7791,59.7864,33400.0
2014-07-10 13:55:00,81.52,81.56,81.5,81.52,53000.0,59.7864,59.8158,59.7717,59.7864,53000.0
2014-07-10 14:00:00,81.51,81.54,81.5,81.52,40800.0,59.7791,59.8011,59.7717,59.7864,40800.0
2014-07-10 14:05:00,81.51,81.53,81.5,81.53,44400.0,59.7791,59.7938,59.7717,59.7938,44400.0
2014-07-10 14:10:00,81.53,81.57,81.5,81.5,62900.0,59.7938,59.8231,59.7717,59.7717,62900.0
2014-07-10 14:15:00,81.5,81.55,81.5,81.5,45500.0,59.7717,59.8084,59.7717,59.7717,45500.0
2014-07-10 14:20:00,81.5,81.55,81.5,81.54,38500.0,59.7717,59.8084,59.7717,59.8011,38500.0
2014-07-10 14:25:00,81.54,81.55,81.52,81.53,38500.0,59.8011,59.8084,59.7864,59.7938,38500.0
2014-07-10 14:30:00,81.54,81.55,81.5,81.51,52600.0,59.8011,59.8084,59.7717,59.7791,52600.0
2014-07-10 14:35:00,81.51,81.53,81.5,81.52,57000.0,59.7791,59.7938,59.7717,59.7864,57000.0
2014-07-10 14:40:00,81.52,81.52,81.47,81.48,50900.0,59.7864,59.7864,59.7497,59.7571,50900.0
2014-07-10 14:45:00,81.47,81.53,81.47,81.5,42600.0,59.7497,59.7938,59.7497,59.7717,42600.0
2014-07-10 14:50:00,81.49,81.54,81.48,81.54,35700.0,59.7644,59.8011,59.7571,59.8011,35700.0
2014-07-10 14:55:00,81.54,81.6,81.52,81.6,89000.0,59.8011,59.8451,59.7864,59.8451,89000.0
2014-07-10 15:00:00,81.6,81.63,81.59,81.61,128500.0,59.8451,59.8671,59.8378,59.8524,128500.0
2014-07-10 15:05:00,81.61,81.62,81.57,81.6,110200.0,59.8524,59.8598,59.8231,59.8451,110200.0
2014-07-10 15:10:00,81.6,81.61,81.56,81.57,68000.0,59.8451,59.8524,59.8158,59.8231,68000.0
2014-07-10 15:15:00,81.57,81.63,81.57,81.63,48700.0,59.8231,59.8671,59.8231,59.8671,48700.0
2014-07-10 15:20:00,81.63,81.69,81.62,81.67,66200.0,59.8671,59.9111,59.8598,59.8964,66200.0
2014-07-10 15:25:00,81.67,81.71,81.67,81.7,63900.0,59.8964,59.9258,59.8964,59.9184,63900.0
2014-07-10 15:30:00,81.7,81.7,81.67,81.7,90200.0,59.9184,59.9184,59.8964,59.9184,90200.0
2014-07-10 15:35:00,81.69,81.7,81.65,81.67,90700.0,59.9111,59.9184,59.8818,59.8964,90700.0
2014-07-10 15:40:00,81.67,81.7,81.67,81.7,90700.0,59.8964,59.9184,59.8964,59.9184,90700.0
2014-07-10 15:45:00,81.69,81.7,81.66,81.67,117500.0,59.9111,59.9184,59.8891,59.8964,117500.0
2014-07-10 15:50:00,81.67,81.69,81.61,81.62,161300.0,59.8964,59.9111,59.8524,59.8598,161300.0
2014-07-10 15:55:00,81.62,81.63,81.56,81.6,356000.0,59.8598,59.8671,59.8158,59.8451,356000.0
2014-07-11 09:30:00,81.06,81.5,81.01,81.38,302300.0,59.4491,59.7717,59.4124,59.6837,302300.0
2014-07-11 09:35:00,81.37,81.57,81.36,81.37,182900.0,59.6764,59.8231,59.6691,59.6764,182900.0
2014-07-11 09:40:00,81.38,81.45,81.32,81.37,123400.0,59.6837,59.7351,59.6397,59.6764,123400.0
2014-07-11 09:45:00,81.37,81.45,81.36,81.4,92200.0,59.6764,59.7351,59.6691,59.6984,92200.0
2014-07-11 09:50:00,81.4,81.41,81.22,81.22,145800.0,59.6984,59.7057,59.5664,59.5664,145800.0
2014-07-11 09:55:00,81.22,81.23,81.1,81.14,136300.0,59.5664,59.5737,59.4784,59.5077,136300.0
2014-07-11 10:00:00,81.15,81.27,81.14,81.14,221500.0,59.5151,59.6031,59.5077,59.5077,221500.0
2014-07-11 10:05:00,81.14,81.19,81.13,81.14,120000.0,59.5077,59.5444,59.5004,59.5077,120000.0
2014-07-11 10:10:00,81.14,81.14,81.05,81.12,162000.0,59.5077,59.5077,59.4417,59.4931,162000.0
2014-07-11 10:15:00,81.12,81.14,81.06,81.13,106600.0,59.4931,59.5077,59.4491,59.5004,106600.0
2014-07-11 10:20:00,81.14,81.17,81.12,81.16,114300.0,59.5077,59.5297,59.4931,59.5224,114300.0
2014-07-11 10:25:00,81.17,81.17,81.09,81.13,165800.0,59.5297,59.5297,59.4711,59.5004,165800.0
2014-07-11 10:30:00,81.13,81.17,81.08,81.09,85900.0,59.5004,59.5297,59.4637,59.4711,85900.0
2014-07-11 10:35:00,81.08,81.12,81.07,81.09,80100.0,59.4637,59.4931,59.4564,59.4711,80100.0
2014-07-11 10:40:00,81.1,81.16,81.07,81.16,70300.0,59.4784,59.5224,59.4564,59.5224,70300.0
2014-07-11 10:45:00,81.16,81.17,81.08,81.09,59900.0,59.5224,59.5297,59.4637,59.4711,59900.0
2014-07-11 10:50:00,81.09,81.11,81.06,81.08,58900.0,59.4711,59.4857,59.4491,59.4637,58900.0
2014-07-11 10:55:00,81.08,81.09,81.03,81.04,89600.0,59.4637,59.4711,59.4271,59.4344,89600.0
2014-07-11 11:00:00,81.04,81.08,81.0,81.07,103100.0,59.4344,59.4637,59.4051,59.4564,103100.0
2014-07-11 11:05:00,81.07,81.12,81.06,81.1,80300.0,59.4564,59.4931,59.4491,59.4784,80300.0
2014-07-11 11:10:00,81.1,81.14,81.05,81.05,59000.0,59.4784,59.5077,59.4417,59.4417,59000.0
2014-07-11 11:15:00,81.06,81.08,81.03,81.04,52200.0,59.4491,59.4637,59.4271,59.4344,52200.0
2014-07-11 11:20:00,81.04,81.11,81.03,81.1,80200.0,59.4344,59.4857,59.4271,59.4784,80200.0
2014-07-11 11:25:00,81.11,81.13,81.09,81.12,64100.0,59.4857,59.5004,59.4711,59.4931,64100.0
2014-07-11 11:30:00,81.12,81.2,81.11,81.15,110500.0,59.4931,59.5517,59.4857,59.5151,110500.0
2014-07-11 11:35:00,81.14,81.17,81.12,81.13,60800.0,59.5077,59.5297,59.4931,59.5004,60800.0
2014-07-11 11:40:00,81.12,81.22,81.12,81.21,83800.0,59.4931,59.5664,59.4931,59.5591,83800.0
2014-07-11 11:45:00,81.2,81.22,81.14,81.19,86600.0,59.5517,59.5664,59.5077,59.5444,86600.0
2014-07-11 11:50:00,81.18,81.18,81.14,81.15,35600.0,59.5371,59.5371,59.5077,59.5151,35600.0
2014-07-11 11:55:00,81.14,81.21,81.14,81.19,53700.0,59.5077,59.5591,59.5077,59.5444,53700.0
2014-07-11 12:00:00,81.18,81.19,81.11,81.19,102900.0,59.5371,59.5444,59.4857,59.5444,102900.0
2014-07-11 12:05:00,81.2,81.2,81.15,81.19,63700.0,59.5517,59.5517,59.5151,59.5444,63700.0
2014-07-11 12:10:00,81.2,81.21,81.15,81.16,72000.0,59.5517,59.5591,59.5151,59.5224,72000.0
2014-07-11 12:15:00,81.16,81.21,81.16,81.2,44300.0,59.5224,59.5591,59.5224,59.5517,44300.0
2014-07-11 12:20:00,81.19,81.23,81.17,81.22,44000.0,59.5444,59.5737,59.5297,59.5664,44000.0
2014-07-11 12:25:00,81.22,81.22,81.15,81.22,62300.0,59.5664,59.5664,59.5151,59.5664,62300.0
2014-07-11 12:30:00,81.22,81.27,81.19,81.27,39000.0,59.5664,59.6031,59.5444,59.6031,39000.0
2014-07-11 12:35:00,81.27,81.28,81.22,81.26,35000.0,59.6031,59.6104,59.5664,59.5957,35000.0
2014-07-11 12:40:00,81.26,81.28,81.24,81.28,26900.0,59.5957,59.6104,59.5811,59.6104,26900.0
2014-07-11 12:45:00,81.28,81.3,81.27,81.29,24800.0,59.6104,59.6251,59.6031,59.6177,24800.0
2014-07-11 12:50:00,81.3,81.3,81.28,81.29,39200.0,59.6251,59.6251,59.6104,59.6177,39200.0
2014-07-11 12:55:00,81.29,81.31,81.25,81.26,50400.0,59.6177,59.6324,59.5884,59.5957,50400.0
2014-07-11 13:00:00,81.26,81.3,81.26,81.28,47300.0,59.5957,59.6251,59.5957,59.6104,47300.0
2014-07-11 13:05:00,81.28,81.28,81.22,81.23,35800.0,59.6104,59.6104,59.5664,59.5737,35800.0
2014-07-11 13:10:00,81.22,81.26,81.22,81.26,40600.0,59.5664,59.5957,59.5664,59.5957,40600.0
2014-07-11 13:15:00,81.26,81.27,81.2,81.24,86700.0,59.5957,59.6031,59.5517,59.5811,86700.0
2014-07-11 13:20:00,81.24,81.28,81.23,81.24,51500.0,59.5811,59.6104,59.5737,59.5811,51500.0
2014-07-11 13:25:00,81.24,81.27,81.23,81.25,26000.0,59.5811,59.6031,59.5737,59.5884,26000.0
2014-07-11 13:30:00,81.26,81.28,81.21,81.27,72900.0,59.5957,59.6104,59.5591,59.6031,72900.0
2014-07-11 13:35:00,81.26,81.26,81.18,81.19,56400.0,59.5957,59.5957,59.5371,59.5444,56400.0
2014-07-11 13:40:00,81.18,81.22,81.18,81.2,43500.0,59.5371,59.5664,59.5371,59.5517,43500.0
2014-07-11 13:45:00,81.2,81.27,81.19,81.25,29600.0,59.5517,59.6031,59.5444,59.5884,29600.0
2014-07-11 13:50:00,81.25,81.29,81.24,81.29,29700.0,59.5884,59.6177,59.5811,59.6177,29700.0
2014-07-11 13:55:00,81.29,81.3,81.27,81.28,45800.0,59.6177,59.6251,59.6031,59.6104,45800.0
2014-07-11 14:00:00,81.28,81.29,81.26,81.29,30900.0,59.6104,59.6177,59.5957,59.6177,30900.0
2014-07-11 14:05:00,81.28,81.37,81.28,81.34,74100.0,59.6104,59.6764,59.6104,59.6544,74100.0
2014-07-11 14:10:00,81.34,81.35,81.27,81.3,37300.0,59.6544,59.6617,59.6031,59.6251,37300.0
2014-07-11 14:15:00,81.3,81.31,81.26,81.28,33300.0,59.6251,59.6324,59.5957,59.6104,33300.0
2014-07-11 14:20:00,81.29,81.3,81.21,81.22,33400.0,59.6177,59.6251,59.5591,59.5664,33400.0
2014-07-11 14:25:00,81.22,81.26,81.21,81.23,73400.0,59.5664,59.5957,59.5591,59.5737,73400.0
2014-07-11 14:30:00,81.22,81.27,81.22,81.23,102300.0,59.5664,59.6031,59.5664,59.5737,102300.0
2014-07-11 14:35:00,81.23,81.29,81.2,81.22,47500.0,59.5737,59.6177,59.5517,59.5664,47500.0
2014-07-11 14:40:00,81.22,81.24,81.2,81.21,44600.0,59.5664,59.5811,59.5517,59.5591,44600.0
2014-07-11 14:45:00,81.21,81.25,81.18,81.25,30600.0,59.5591,59.5884,59.5371,59.5884,30600.0
2014-07-11 14:50:00,81.25,81.25,81.18,81.21,72600.0,59.5884,59.5884,59.5371,59.5591,72600.0
2014-07-11 14:55:00,81.21,81.23,81.19,81.2,48600.0,59.5591,59.5737,59.5444,59.5517,48600.0
2014-07-11 15:00:00,81.2,81.24,81.18,81.19,80100.0,59.5517,59.5811,59.5371,59.5444,80100.0
2014-07-11 15:05:00,81.19,81.25,81.18,81.23,41000.0,59.5444,59.5884,59.5371,59.5737,41000.0
2014-07-11 15:10:00,81.23,81.25,81.18,81.19,56900.0,59.5737,59.5884,59.5371,59.5444,56900.0
2014-07-11 15:15:00,81.19,81.24,81.18,81.19,50200.0,59.5444,59.5811,59.5371,59.5444,50200.0
2014-07-11 15:20:00,81.2,81.21,81.15,81.16,75700.0,59.5517,59.5591,59.5151,59.5224,75700.0
2014-07-11 15:25:00,81.16,81.25,81.16,81.21,88000.0,59.5224,59.5884,59.5224,59.5591,88000.0
2014-07-11 15:30:00,81.21,81.24,81.21,81.24,101700.0,59.5591,59.5811,59.5591,59.5811,101700.0
2014-07-11 15:35:00,81.25,81.26,81.2,81.22,144300.0,59.5884,59.5957,59.5517,59.5664,144300.0
2014-07-11 15:40:00,81.22,81.24,81.2,81.2,98100.0,59.5664,59.5811,59.5517,59.5517,98100.0
2014-07-11 15:45:00,81.21,81.21,81.17,81.17,145700.0,59.5591,59.5591,59.5297,59.5297,145700.0
2014-07-11 15:50:00,81.17,81.19,81.11,81.11,221800.0,59.5297,59.5444,59.4857,59.4857,221800.0
2014-07-11 15:55:00,81.12,81.15,81.09,81.12,318900.0,59.4931,59.5151,59.4711,59.4931,318900.0
2014-07-14 09:30:00,81.36,81.7,81.36,81.59,242800.0,59.6691,59.9184,59.6691,59.8378,242800.0
2014-07-14 09:35:00,81.56,81.69,81.53,81.55,79500.0,59.8158,59.9111,59.7938,59.8084,79500.0
2014-07-14 09:40:00,81.56,81.69,81.54,81.68,126300.0,59.8158,59.9111,59.8011,59.9038,126300.0
2014-07-14 09:45:00,81.68,81.7,81.59,81.69,87900.0,59.9038,59.9184,59.8378,59.9111,87900.0
2014-07-14 09:50:00,81.68,81.73,81.57,81.61,62900.0,59.9038,59.9404,59.8231,59.8524,62900.0
2014-07-14 09:55:00,81.6,81.62,81.46,81.48,75300.0,59.8451,59.8598,59.7424,59.7571,75300.0
2014-07-14 10:00:00,81.47,81.51,81.44,81.48,59200.0,59.7497,59.7791,59.7277,59.7571,59200.0
2014-07-14 10:05:00,81.48,81.53,81.45,81.52,73700.0,59.7571,59.7938,59.7351,59.7864,73700.0
2014-07-14 10:10:00,81.51,81.6,81.51,81.57,54500.0,59.7791,59.8451,59.7791,59.8231,54500.0
2014-07-14 10:15:00,81.56,81.58,81.53,81.55,45300.0,59.8158,59.8304,59.7938,59.8084,45300.0
2014-07-14 10:20:00,81.55,81.56,81.44,81.55,145800.0,59.8084,59.8158,59.7277,59.8084,145800.0
2014-07-14 10:25:00,81.55,81.59,81.5,81.54,44900.0,59.8084,59.8378,59.7717,59.8011,44900.0
2014-07-14 10:30:00,81.53,81.59,81.51,81.51,47200.0,59.7938,59.8378,59.7791,59.7791,47200.0
2014-07-14 10:35:00,81.52,81.57,81.51,81.52,66900.0,59.7864,59.8231,59.7791,59.7864,66900.0
2014-07-14 10:40:00,81.51,81.55,81.51,81.53,43100.0,59.7791,59.8084,59.7791,59.7938,43100.0
2014-07-14 10:45:00,81.53,81.55,81.47,81.5,67800.0,59.7938,59.8084,59.7497,59.7717,67800.0
2014-07-14 10:50:00,81.49,81.54,81.49,81.5,75800.0,59.7644,59.8011,59.7644,59.7717,75800.0
2014-07-14 10:55:00,81.5,81.55,81.5,81.55,52700.0,59.7717,59.8084,59.7717,59.8084,52700.0
2014-07-14 11:00:00,81.54,81.55,81.48,81.51,57100.0,59.8011,59.8084,59.7571,59.7791,57100.0
2014-07-14 11:05:00,81.51,81.51,81.44,81.47,50000.0,59.7791,59.7791,59.7277,59.7497,50000.0
2014-07-14 11:10:00,81.47,81.48,81.43,81.43,46800.0,59.7497,59.7571,59.7204,59.7204,46800.0
2014-07-14 11:15:00,81.43,81.45,81.41,81.42,54400.0,59.7204,59.7351,59.7057,59.7131,54400.0
2014-07-14 11:20:00,81.42,81.44,81.38,81.39,42900.0,59.7131,59.7277,59.6837,59.6911,42900.0
2014-07-14 11:25:00,81.38,81.46,81.38,81.45,98100.0,59.6837,59.7424,59.6837,59.7351,98100.0
2014-07-14 11:30:00,81.45,81.55,81.45,81.51,70600.0,59.7351,59.8084,59.7351,59.7791,70600.0
2014-07-14 11:35:00,81.52,81.53,81.48,81.49,46000.0,59.7864,59.7938,59.7571,59.7644,46000.0
2014-07-14 11:40:00,81.48,81.48,81.42,81.46,43200.0,59.7571,59.7571,59.7131,59.7424,43200.0
2014-07-14 11:45:00,81.46,81.47,81.42,81.45,40300.0,59.7424,59.7497,59.7131,59.7351,40300.0
2014-07-14 11:50:00,81.45,81.47,81.4,81.43,35400.0,59.7351,59.7497,59.6984,59.7204,35400.0
2014-07-14 11:55:00,81.42,81.46,81.41,81.45,43000.0,59.7131,59.7424,59.7057,59.7351,43000.0
2014-07-14 12:00:00,81.45,81.46,81.43,81.44,43400.0,59.7351,59.7424,59.7204,59.7277,43400.0
2014-07-14 12:05:00,81.45,81.46,81.4,81.41,31900.0,59.7351,59.7424,59.6984,59.7057,31900.0
2014-07-14 12:10:00,81.42,81.43,81.41,81.42,26100.0,59.7131,59.7204,59.7057,59.7131,26100.0
2014-07-14 12:15:00,81.42,81.43,81.34,81.36,74200.0,59.7131,59.7204,59.6544,59.6691,74200.0
2014-07-14 12:20:00,81.37,81.4,81.34,81.38,44400.0,59.6764,59.6984,59.6544,59.6837,44400.0
2014-07-14 12:25:00,81.38,81.41,81.38,81.41,40500.0,59.6837,59.7057,59.6837,59.7057,40500.0
2014-07-14 12:30:00,81.42,81.43,81.39,81.42,34400.0,59.7131,59.7204,59.6911,59.7131,34400.0
2014-07-14 12:35:00,81.42,81.46,81.42,81.46,34500.0,59.7131,59.7424,59.7131,59.7424,34500.0
2014-07-14 12:40:00,81.46,81.49,81.45,81.48,33700.0,59.7424,59.7644,59.7351,59.7571,33700.0
2014-07-14 12:45:00,81.48,81.5,81.47,81.49,38500.0,59.7571,59.7717,59.7497,59.7644,38500.0
2014-07-14 12:50:00,81.49,81.5,81.48,81.5,39200.0,59.7644,59.7717,59.7571,59.7717,39200.0
2014-07-14 12:55:00,81.5,81.55,81.49,81.54,30300.0,59.7717,59.8084,59.7644,59.8011,30300.0
2014-07-14 13:00:00,81.55,81.59,81.54,81.57,27400.0,59.8084,59.8378,59.8011,59.8231,27400.0
2014-07-14 13:05:00,81.57,81.59,81.56,81.58,61500.0,59.8231,59.8378,59.8158,59.8304,61500.0
2014-07-14 13:10:00,81.58,81.58,81.47,81.47,91100.0,59.8304,59.8304,59.7497,59.7497,91100.0
2014-07-14 13:15:00,81.48,81.49,81.47,81.48,28400.0,59.7571,59.7644,59.7497,59.7571,28400.0
2014-07-14 13:20:00,81.48,81.48,81.43,81.44,32500.0,59.7571,59.7571,59.7204,59.7277,32500.0
2014-07-14 13:25:00,81.44,81.47,81.43,81.47,30900.0,59.7277,59.7497,59.7204,59.7497,30900.0
2014-07-14 13:30:00,81.46,81.54,81.46,81.52,67800.0,59.7424,59.8011,59.7424,59.7864,67800.0
2014-07-14 13:35:00,81.52,81.56,81.5,81.55,33400.0,59.7864,59.8158,59.7717,59.8084,33400.0
2014-07-14 13:40:00,81.55,81.55,81.49,81.54,62300.0,59.8084,59.8084,59.7644,59.8011,62300.0
2014-07-14 13:45:00,81.53,81.54,81.5,81.5,16200.0,59.7938,59.8011,59.7717,59.7717,16200.0
2014-07-14 13:50:00,81.5,81.52,81.5,81.5,24300.0,59.7717,59.7864,59.7717,59.7717,24300.0
2014-07-14 13:55:00,81.51,81.51,81.44,81.45,51700.0,59.7791,59.7791,59.7277,59.7351,51700.0
2014-07-14 14:00:00,81.45,81.5,81.44,81.45,48600.0,59.7351,59.7717,59.7277,59.7351,48600.0
2014-07-14 14:05:00,81.45,81.45,81.41,81.41,35000.0,59.7351,59.7351,59.7057,59.7057,35000.0
2014-07-14 14:10:00,81.41,81.42,81.39,81.4,58900.0,59.7057,59.7131,59.6911,59.6984,58900.0
2014-07-14 14:15:00,81.39,81.4,81.37,81.38,65700.0,59.6911,59.6984,59.6764,59.6837,65700.0
2014-07-14 14:20:00,81.37,81.44,81.37,81.42,87000.0,59.6764,59.7277,59.6764,59.7131,87000.0
2014-07-14 14:25:00,81.42,81.44,81.4,81.43,28800.0,59.7131,59.7277,59.6984,59.7204,28800.0
2014-07-14 14:30:00,81.42,81.45,81.41,81.41,50000.0,59.7131,59.7351,59.7057,59.7057,50000.0
2014-07-14 14:35:00,81.42,81.45,81.42,81.42,34300.0,59.7131,59.7351,59.7131,59.7131,34300.0
2014-07-14 14:40:00,81.43,81.43,81.39,81.39,30400.0,59.7204,59.7204,59.6911,59.6911,30400.0
2014-07-14 14:45:00,81.4,81.45,81.39,81.45,36200.0,59.6984,59.7351,59.6911,59.7351,36200.0
2014-07-14 14:50:00,81.45,81.47,81.44,81.45,30300.0,59.7351,59.7497,59.7277,59.7351,30300.0
2014-07-14 14:55:00,81.46,81.48,81.45,81.45,36800.0,59.7424,59.7571,59.7351,59.7351,36800.0
2014-07-14 15:00:00,81.45,81.46,81.41,81.41,43100.0,59.7351,59.7424,59.7057,59.7057,43100.0
2014-07-14 15:05:00,81.41,81.42,81.39,81.4,32600.0,59.7057,59.7131,59.6911,59.6984,32600.0
2014-07-14 15:10:00,81.41,81.41,81.36,81.37,55400.0,59.7057,59.7057,59.6691,59.6764,55400.0
2014-07-14 15:15:00,81.36,81.36,81.31,81.34,117900.0,59.6691,59.6691,59.6324,59.6544,117900.0
2014-07-14 15:20:00,81.34,81.39,81.33,81.36,77900.0,59.6544,59.6911,59.6471,59.6691,77900.0
2014-07-14 15:25:00,81.37,81.37,81.32,81.33,54000.0,59.6764,59.6764,59.6397,59.6471,54000.0
2014-07-14 15:30:00,81.32,81.35,81.3,81.33,70800.0,59.6397,59.6617,59.6251,59.6471,70800.0
2014-07-14 15:35:00,81.33,81.35,81.31,81.34,66400.0,59.6471,59.6617,59.6324,59.6544,66400.0
2014-07-14 15:40:00,81.33,81.37,81.33,81.36,64900.0,59.6471,59.6764,59.6471,59.6691,64900.0
2014-07-14 15:45:00,81.35,81.35,81.3,81.34,108900.0,59.6617,59.6617,59.6251,59.6544,108900.0
2014-07-14 15:50:00,81.33,81.34,81.3,81.32,137300.0,59.6471,59.6544,59.6251,59.6397,137300.0
2014-07-14 15:55:00,81.31,81.35,81.3,81.32,216900.0,59.6324,59.6617,59.6251,59.6397,216900.0
2014-07-15 09:30:00,81.51,81.52,81.24,81.33,358500.0,59.7791,59.7864,59.5811,59.6471,358500.0
2014-07-15 09:35:00,81.33,81.42,81.22,81.25,97400.0,59.6471,59.7131,59.5664,59.5884,97400.0
2014-07-15 09:40:00,81.26,81.45,81.25,81.31,144000.0,59.5957,59.7351,59.5884,59.6324,144000.0
2014-07-15 09:45:00,81.3,81.32,81.21,81.3,139000.0,59.6251,59.6397,59.5591,59.6251,139000.0
2014-07-15 09:50:00,81.3,81.34,81.25,81.26,92200.0,59.6251,59.6544,59.5884,59.5957,92200.0
2014-07-15 09:55:00,81.27,81.29,81.26,81.27,69600.0,59.6031,59.6177,59.5957,59.6031,69600.0
2014-07-15 10:00:00,81.27,81.33,81.23,81.28,115700.0,59.6031,59.6471,59.5737,59.6104,115700.0
2014-07-15 10:05:00,81.27,81.34,81.26,81.31,50100.0,59.6031,59.6544,59.5957,59.6324,50100.0
2014-07-15 10:10:00,81.3,81.32,81.24,81.25,110300.0,59.6251,59.6397,59.5811,59.5884,110300.0
2014-07-15 10:15:00,81.26,81.39,81.2,81.35,152400.0,59.5957,59.6911,59.5517,59.6617,152400.0
2014-07-15 10:20:00,81.35,81.38,81.31,81.37,68700.0,59.6617,59.6837,59.6324,59.6764,68700.0
2014-07-15 10:25:00,81.37,81.38,81.31,81.31,45300.0,59.6764,59.6837,59.6324,59.6324,45300.0
2014-07-15 10:30:00,81.32,81.38,81.31,81.37,62700.0,59.6397,59.6837,59.6324,59.6764,62700.0
2014-07-15 10:35:00,81.37,81.38,81.29,81.33,105900.0,59.6764,59.6837,59.6177,59.6471,105900.0
2014-07-15 10:40:00,81.32,81.39,81.3,81.37,105500.0,59.6397,59.6911,59.6251,59.6764,105500.0
2014-07-15 10:45:00,81.37,81.37,81.23,81.23,107700.0,59.6764,59.6764,59.5737,59.5737,107700.0
2014-07-15 10:50:00,81.23,81.3,81.17,81.29,100500.0,59.5737,59.6251,59.5297,59.6177,100500.0
2014-07-15 10:55:00,81.28,81.33,81.25,81.32,57800.0,59.6104,59.6471,59.5884,59.6397,57800.0
2014-07-15 11:00:00,81.32,81.34,81.28,81.28,38400.0,59.6397,59.6544,59.6104,59.6104,38400.0
2014-07-15 11:05:00,81.28,81.3,81.24,81.26,51700.0,59.6104,59.6251,59.5811,59.5957,51700.0
2014-07-15 11:10:00,81.26,81.36,81.26,81.34,51500.0,59.5957,59.6691,59.5957,59.6544,51500.0
2014-07-15 11:15:00,81.34,81.35,81.27,81.35,45500.0,59.6544,59.6617,59.6031,59.6617,45500.0
2014-07-15 11:20:00,81.35,81.36,81.32,81.32,37000.0,59.6617,59.6691,59.6397,59.6397,37000.0
2014-07-15 11:25:00,81.33,81.36,81.31,81.32,71900.0,59.6471,59.6691,59.6324,59.6397,71900.0
2014-07-15 11:30:00,81.33,81.33,81.26,81.29,103900.0,59.6471,59.6471,59.5957,59.6177,103900.0
2014-07-15 11:35:00,81.29,81.29,81.25,81.28,26000.0,59.6177,59.6177,59.5884,59.6104,26000.0
2014-07-15 11:40:00,81.28,81.28,81.22,81.24,36300.0,59.6104,59.6104,59.5664,59.5811,36300.0
2014-07-15 11:45:00,81.25,81.25,81.17,81.23,82400.0,59.5884,59.5884,59.5297,59.5737,82400.0
2014-07-15 11:50:00,81.23,81.23,81.18,81.2,26100.0,59.5737,59.5737,59.5371,59.5517,26100.0
2014-07-15 11:55:00,81.2,81.2,81.13,81.13,65400.0,59.5517,59.5517,59.5004,59.5004,65400.0
2014-07-15 12:00:00,81.14,81.2,81.11,81.12,68900.0,59.5077,59.5517,59.4857,59.4931,68900.0
2014-07-15 12:05:00,81.12,81.15,81.1,81.12,84500.0,59.4931,59.5151,59.4784,59.4931,84500.0
2014-07-15 12:10:00,81.13,81.16,81.11,81.14,39300.0,59.5004,59.5224,59.4857,59.5077,39300.0
2014-07-15 12:15:00,81.15,81.16,81.11,81.12,48500.0,59.5151,59.5224,59.4857,59.4931,48500.0
2014-07-15 12:20:00,81.12,81.16,81.12,81.15,24600.0,59.4931,59.5224,59.4931,59.5151,24600.0
2014-07-15 12:25:00,81.14,81.16,81.11,81.14,53400.0,59.5077,59.5224,59.4857,59.5077,53400.0
2014-07-15 12:30:00,81.15,81.17,81.13,81.15,44000.0,59.5151,59.5297,59.5004,59.5151,44000.0
2014-07-15 12:35:00,81.16,81.19,81.13,81.13,35100.0,59.5224,59.5444,59.5004,59.5004,35100.0
2014-07-15 12:40:00,81.13,81.17,81.13,81.16,35700.0,59.5004,59.5297,59.5004,59.5224,35700.0
2014-07-15 12:45:00,81.17,81.18,81.14,81.15,21200.0,59.5297,59.5371,59.5077,59.5151,21200.0
2014-07-15 12:50:00,81.16,81.16,81.13,81.13,26400.0,59.5224,59.5224,59.5004,59.5004,26400.0
2014-07-15 12:55:00,81.13,81.15,81.12,81.13,50300.0,59.5004,59.5151,59.4931,59.5004,50300.0
2014-07-15 13:00:00,81.13,81.13,81.09,81.11,49800.0,59.5004,59.5004,59.4711,59.4857,49800.0
2014-07-15 13:05:00,81.1,81.16,81.09,81.14,32000.0,59.4784,59.5224,59.4711,59.5077,32000.0
2014-07-15 13:10:00,81.15,81.19,81.14,81.17,46500.0,59.5151,59.5444,59.5077,59.5297,46500.0
2014-07-15 13:15:00,81.18,81.26,81.17,81.2,60100.0,59.5371,59.5957,59.5297,59.5517,60100.0
2014-07-15 13:20:00,81.2,81.23,81.19,81.22,36800.0,59.5517,59.5737,59.5444,59.5664,36800.0
2014-07-15 13:25:00,81.22,81.23,81.16,81.17,113100.0,59.5664,59.5737,59.5224,59.5297,113100.0
2014-07-15 13:30:00,81.17,81.17,81.12,81.14,58800.0,59.5297,59.5297,59.4931,59.5077,58800.0
2014-07-15 13:35:00,81.14,81.2,81.14,81.15,51700.0,59.5077,59.5517,59.5077,59.5151,51700.0
2014-07-15 13:40:00,81.15,81.19,81.15,81.17,32700.0,59.5151,59.5444,59.5151,59.5297,32700.0
2014-07-15 13:45:00,81.17,81.19,81.15,81.19,88300.0,59.5297,59.5444,59.5151,59.5444,88300.0
2014-07-15 13:50:00,81.19,81.22,81.18,81.18,24100.0,59.5444,59.5664,59.5371,59.5371,24100.0
2014-07-15 13:55:00,81.18,81.25,81.18,81.25,50700.0,59.5371,59.5884,59.5371,59.5884,50700.0
2014-07-15 14:00:00,81.25,81.27,81.22,81.22,56500.0,59.5884,59.6031,59.5664,59.5664,56500.0
2014-07-15 14:05:00,81.22,81.25,81.2,81.22,41300.0,59.5664,59.5884,59.5517,59.5664,41300.0
2014-07-15 14:10:00,81.21,81.25,81.2,81.21,34900.0,59.5591,59.5884,59.5517,59.5591,34900.0
2014-07-15 14:15:00,81.21,81.23,81.18,81.22,73800.0,59.5591,59.5737,59.5371,59.5664,73800.0
2014-07-15 14:20:00,81.22,81.24,81.2,81.22,61700.0,59.5664,59.5811,59.5517,59.5664,61700.0
2014-07-15 14:25:00,81.22,81.23,81.2,81.22,88600.0,59.5664,59.5737,59.5517,59.5664,88600.0
2014-07-15 14:30:00,81.22,81.22,81.2,81.21,29100.0,59.5664,59.5664,59.5517,59.5591,29100.0
2014-07-15 14:35:00,81.2,81.25,81.2,81.25,60300.0,59.5517,59.5884,59.5517,59.5884,60300.0
2014-07-15 14:40:00,81.25,81.3,81.24,81.3,40700.0,59.5884,59.6251,59.5811,59.6251,40700.0
2014-07-15 14:45:00,81.3,81.3,81.25,81.26,55800.0,59.6251,59.6251,59.5884,59.5957,55800.0
2014-07-15 14:50:00,81.26,81.3,81.26,81.3,49700.0,59.5957,59.6251,59.5957,59.6251,49700.0
2014-07-15 14:55:00,81.3,81.32,81.28,81.32,33100.0,59.6251,59.6397,59.6104,59.6397,33100.0
2014-07-15 15:00:00,81.32,81.32,81.25,81.26,97800.0,59.6397,59.6397,59.5884,59.5957,97800.0
2014-07-15 15:05:00,81.26,81.26,81.23,81.26,47700.0,59.5957,59.5957,59.5737,59.5957,47700.0
2014-07-15 15:10:00,81.26,81.27,81.22,81.26,60100.0,59.5957,59.6031,59.5664,59.5957,60100.0
2014-07-15 15:15:00,81.26,81.3,81.24,81.28,62400.0,59.5957,59.6251,59.5811,59.6104,62400.0
2014-07-15 15:20:00,81.28,81.29,81.26,81.29,47800.0,59.6104,59.6177,59.5957,59.6177,47800.0
2014-07-15 15:25:00,81.3,81.32,81.29,81.32,83100.0,59.6251,59.6397,59.6177,59.6397,83100.0
2014-07-15 15:30:00,81.31,81.32,81.3,81.31,72600.0,59.6324,59.6397,59.6251,59.6324,72600.0
2014-07-15 15:35:00,81.31,81.32,81.28,81.28,80400.0,59.6324,59.6397,59.6104,59.6104,80400.0
2014-07-15 15:40:00,81.28,81.3,81.24,81.24,122300.0,59.6104,59.6251,59.5811,59.5811,122300.0
2014-07-15 15:45:00,81.25,81.27,81.24,81.25,166200.0,59.5884,59.6031,59.5811,59.5884,166200.0
2014-07-15 15:50:00,81.25,81.25,81.21,81.22,231900.0,59.5884,59.5884,59.5591,59.5664,231900.0
2014-07-15 15:55:00,81.22,81.32,81.22,81.28,402100.0,59.5664,59.6397,59.5664,59.6104,402100.0
2014-07-16 09:30:00,80.95,81.18,80.89,80.93,278600.0,59.8405,60.0105,59.7961,59.8257,278600.0
2014-07-16 09:35:00,80.93,80.99,80.79,80.79,140200.0,59.8257,59.87,59.7222,59.7222,140200.0
2014-07-16 09:40:00,80.79,80.88,80.76,80.83,100400.0,59.7222,59.7887,59.7,59.7517,100400.0
2014-07-16 09:45:00,80.84,80.93,80.77,80.82,140100.0,59.7591,59.8257,59.7074,59.7444,140100.0
2014-07-16 09:50:00,80.82,80.85,80.75,80.78,136000.0,59.7444,59.7665,59.6926,59.7148,136000.0
2014-07-16 09:55:00,80.77,80.87,80.77,80.87,136100.0,59.7074,59.7813,59.7074,59.7813,136100.0
2014-07-16 10:00:00,80.87,80.94,80.81,80.83,156400.0,59.7813,59.8331,59.737,59.7517,156400.0
2014-07-16 10:05:00,80.83,80.87,80.78,80.87,58900.0,59.7517,59.7813,59.7148,59.7813,58900.0
2014-07-16 10:10:00,80.87,80.87,80.79,80.84,65500.0,59.7813,59.7813,59.7222,59.7591,65500.0
2014-07-16 10:15:00,80.83,80.87,80.8,80.85,101900.0,59.7517,59.7813,59.7296,59.7665,101900.0
2014-07-16 10:20:00,80.85,80.89,80.78,80.87,107100.0,59.7665,59.7961,59.7148,59.7813,107100.0
2014-07-16 10:25:00,80.88,80.93,80.85,80.92,108100.0,59.7887,59.8257,59.7665,59.8183,108100.0
2014-07-16 10:30:00,80.92,80.92,80.88,80.92,78200.0,59.8183,59.8183,59.7887,59.8183,78200.0
2014-07-16 10:35:00,80.91,81.03,80.91,80.98,135100.0,59.8109,59.8996,59.8109,59.8626,135100.0
2014-07-16 10:40:00,80.97,81.04,80.96,81.02,85600.0,59.8552,59.907,59.8478,59.8922,85600.0
2014-07-16 10:45:00,81.01,81.05,80.99,81.0,121700.0,59.8848,59.9144,59.87,59.8774,121700.0
2014-07-16 10:50:00,81.0,81.04,81.0,81.02,47700.0,59.8774,59.907,59.8774,59.8922,47700.0
2014-07-16 10:55:00,81.02,81.05,80.99,81.01,59700.0,59.8922,59.9144,59.87,59.8848,59700.0
2014-07-16 11:00:00,81.01,81.03,80.99,80.99,51800.0,59.8848,59.8996,59.87,59.87,51800.0
2014-07-16 11:05:00,80.98,81.0,80.95,80.97,114900.0,59.8626,59.8774,59.8405,59.8552,114900.0
2014-07-16 11:10:00,80.97,81.02,80.95,81.02,63600.0,59.8552,59.8922,59.8405,59.8922,63600.0
2014-07-16 11:15:00,81.02,81.07,81.02,81.06,48000.0,59.8922,59.9292,59.8922,59.9218,48000.0
2014-07-16 11:20:00,81.06,81.07,80.98,81.05,82600.0,59.9218,59.9292,59.8626,59.9144,82600.0
2014-07-16 11:25:00,81.06,81.13,81.04,81.12,100600.0,59.9218,59.9735,59.907,59.9661,100600.0
2014-07-16 11:30:00,81.12,81.12,81.08,81.09,63600.0,59.9661,59.9661,59.9366,59.9439,63600.0
2014-07-16 11:35:00,81.09,81.1,81.05,81.05,61200.0,59.9439,59.9513,59.9144,59.9144,61200.0
2014-07-16 11:40:00,81.06,81.06,81.02,81.04,54100.0,59.9218,59.9218,59.8922,59.907,54100.0
2014-07-16 11:45:00,81.05,81.05,81.01,81.01,48600.0,59.9144,59.9144,59.8848,59.8848,48600.0
2014-07-16 11:50:00,81.01,81.05,80.99,81.05,54800.0,59.8848,59.9144,59.87,59.9144,54800.0
2014-07-16 11:55:00,81.04,81.06,81.0,81.04,46400.0,59.907,59.9218,59.8774,59.907,46400.0
2014-07-16 12:00:00,81.04,81.1,81.0,81.09,55700.0,59.907,59.9513,59.8774,59.9439,55700.0
2014-07-16 12:05:00,81.1,81.11,81.02,81.07,65700.0,59.9513,59.9587,59.8922,59.9292,65700.0
2014-07-16 12:10:00,81.07,81.08,81.01,81.03,49900.0,59.9292,59.9366,59.8848,59.8996,49900.0
2014-07-16 12:15:00,81.02,81.02,80.99,81.01,58600.0,59.8922,59.8922,59.87,59.8848,58600.0
2014-07-16 12:20:00,81.01,81.08,81.01,81.07,52500.0,59.8848,59.9366,59.8848,59.9292,52500.0
2014-07-16 12:25:00,81.07,81.11,81.07,81.1,61500.0,59.9292,59.9587,59.9292,59.9513,61500.0
2014-07-16 12:30:00,81.1,81.12,81.03,81.05,66600.0,59.9513,59.9661,59.8996,59.9144,66600.0
2014-07-16 12:35:00,81.06,81.11,81.06,81.11,41800.0,59.9218,59.9587,59.9218,59.9587,41800.0
2014-07-16 12:40:00,81.11,81.11,81.04,81.06,51700.0,59.9587,59.9587,59.907,59.9218,51700.0
2014-07-16 12:45:00,81.07,81.07,81.04,81.05,34400.0,59.9292,59.9292,59.907,59.9144,34400.0
2014-07-16 12:50:00,81.05,81.07,81.04,81.05,36800.0,59.9144,59.9292,59.907,59.9144,36800.0
2014-07-16 12:55:00,81.05,81.07,81.04,81.05,51600.0,59.9144,59.9292,59.907,59.9144,51600.0
2014-07-16 13:00:00,81.05,81.16,81.05,81.14,85700.0,59.9144,59.9957,59.9144,59.9809,85700.0
2014-07-16 13:05:00,81.13,81.14,81.1,81.14,97900.0,59.9735,59.9809,59.9513,59.9809,97900.0
2014-07-16 13:10:00,81.13,81.14,81.1,81.1,67200.0,59.9735,59.9809,59.9513,59.9513,67200.0
2014-07-16 13:15:00,81.1,81.12,81.09,81.09,26800.0,59.9513,59.9661,59.9439,59.9439,26800.0
2014-07-16 13:20:00,81.09,81.09,81.05,81.08,32800.0,59.9439,59.9439,59.9144,59.9366,32800.0
2014-07-16 13:25:00,81.08,81.1,81.05,81.1,63600.0,59.9366,59.9513,59.9144,59.9513,63600.0
2014-07-16 13:30:00,81.09,81.1,81.03,81.03,64000.0,59.9439,59.9513,59.8996,59.8996,64000.0
2014-07-16 13:35:00,81.02,81.03,81.01,81.03,28800.0,59.8922,59.8996,59.8848,59.8996,28800.0
2014-07-16 13:40:00,81.03,81.06,81.02,81.05,39000.0,59.8996,59.9218,59.8922,59.9144,39000.0
2014-07-16 13:45:00,81.06,81.11,81.06,81.11,68700.0,59.9218,59.9587,59.9218,59.9587,68700.0
2014-07-16 13:50:00,81.1,81.16,81.1,81.15,57700.0,59.9513,59.9957,59.9513,59.9883,57700.0
2014-07-16 13:55:00,81.15,81.2,81.15,81.17,114400.0,59.9883,60.0253,59.9883,60.0031,114400.0
2014-07-16 14:00:00,81.17,81.19,81.14,81.19,102400.0,60.0031,60.0179,59.9809,60.0179,102400.0
2014-07-16 14:05:00,81.18,81.19,81.16,81.19,54400.0,60.0105,60.0179,59.9957,60.0179,54400.0
2014-07-16 14:10:00,81.18,81.19,81.12,81.13,56100.0,60.0105,60.0179,59.9661,59.9735,56100.0
2014-07-16 14:15:00,81.13,81.13,81.09,81.1,50400.0,59.9735,59.9735,59.9439,59.9513,50400.0
2014-07-16 14:20:00,81.1,81.1,81.06,81.07,38000.0,59.9513,59.9513,59.9218,59.9292,38000.0
2014-07-16 14:25:00,81.07,81.1,81.06,81.09,42100.0,59.9292,59.9513,59.9218,59.9439,42100.0
2014-07-16 14:30:00,81.09,81.09,81.05,81.07,40300.0,59.9439,59.9439,59.9144,59.9292,40300.0
2014-07-16 14:35:00,81.06,81.06,81.02,81.04,51800.0,59.9218,59.9218,59.8922,59.907,51800.0
2014-07-16 14:40:00,81.03,81.06,80.98,80.98,69800.0,59.8996,59.9218,59.8626,59.8626,69800.0
2014-07-16 14:45:00,80.99,81.0,80.97,80.97,114000.0,59.87,59.8774,59.8552,59.8552,114000.0
2014-07-16 14:50:00,80.97,80.98,80.92,80.94,79700.0,59.8552,59.8626,59.8183,59.8331,79700.0
2014-07-16 14:55:00,80.93,80.95,80.9,80.9,55800.0,59.8257,59.8405,59.8035,59.8035,55800.0
2014-07-16 15:00:00,80.9,80.91,80.85,80.85,69900.0,59.8035,59.8109,59.7665,59.7665,69900.0
2014-07-16 15:05:00,80.85,80.92,80.84,80.89,112700.0,59.7665,59.8183,59.7591,59.7961,112700.0
2014-07-16 15:10:00,80.89,80.91,80.88,80.91,70200.0,59.7961,59.8109,59.7887,59.8109,70200.0
2014-07-16 15:15:00,80.91,80.92,80.87,80.88,68900.0,59.8109,59.8183,59.7813,59.7887,68900.0
2014-07-16 15:20:00,80.88,80.9,80.86,80.87,77100.0,59.7887,59.8035,59.7739,59.7813,77100.0
2014-07-16 15:25:00,80.86,80.9,80.86,80.88,67000.0,59.7739,59.8035,59.7739,59.7887,67000.0
2014-07-16 15:30:00,80.88,80.9,80.85,80.85,86500.0,59.7887,59.8035,59.7665,59.7665,86500.0
2014-07-16 15:35:00,80.85,80.88,80.85,80.87,137600.0,59.7665,59.7887,59.7665,59.7813,137600.0
2014-07-16 15:40:00,80.87,80.87,80.85,80.85,91000.0,59.7813,59.7813,59.7665,59.7665,91000.0
2014-07-16 15:45:00,80.85,80.85,80.78,80.79,132100.0,59.7665,59.7665,59.7148,59.7222,132100.0
2014-07-16 15:50:00,80.79,80.8,80.76,80.8,284900.0,59.7222,59.7296,59.7,59.7296,284900.0
2014-07-16 15:55:00,80.8,80.94,80.79,80.93,444000.0,59.7296,59.8331,59.7222,59.8257,444000.0
2014-07-17 09:30:00,80.99,80.99,80.8,80.91,163900.0,59.87,59.87,59.7296,59.8109,163900.0
2014-07-17 09:35:00,80.92,80.95,80.73,80.78,40300.0,59.8183,59.8405,59.6778,59.7148,40300.0
2014-07-17 09:40:00,80.79,80.98,80.79,80.95,56200.0,59.7222,59.8626,59.7222,59.8405,56200.0
2014-07-17 09:45:00,80.95,81.05,80.92,81.0,95900.0,59.8405,59.9144,59.8183,59.8774,95900.0
2014-07-17 09:50:00,81.0,81.1,80.97,81.07,116600.0,59.8774,59.9513,59.8552,59.9292,116600.0
2014-07-17 09:55:00,81.08,81.12,80.99,81.02,65500.0,59.9366,59.9661,59.87,59.8922,65500.0
2014-07-17 10:00:00,81.04,81.13,81.0,81.1,100200.0,59.907,59.9735,59.8774,59.9513,100200.0
2014-07-17 10:05:00,81.11,81.22,81.1,81.16,116100.0,59.9587,60.04,59.9513,59.9957,116100.0
2014-07-17 10:10:00,81.16,81.17,81.07,81.14,70200.0,59.9957,60.0031,59.9292,59.9809,70200.0
2014-07-17 10:15:00,81.15,81.2,81.08,81.08,75900.0,59.9883,60.0253,59.9366,59.9366,75900.0
2014-07-17 10:20:00,81.08,81.17,81.05,81.08,53900.0,59.9366,60.0031,59.9144,59.9366,53900.0
2014-07-17 10:25:00,81.08,81.09,81.02,81.07,30600.0,59.9366,59.9439,59.8922,59.9292,30600.0
2014-07-17 10:30:00,81.06,81.1,81.04,81.1,35600.0,59.9218,59.9513,59.907,59.9513,35600.0
2014-07-17 10:35:00,81.1,81.14,81.05,81.06,57000.0,59.9513,59.9809,59.9144,59.9218,57000.0
2014-07-17 10:40:00,81.07,81.07,80.99,81.0,104500.0,59.9292,59.9292,59.87,59.8774,104500.0
2014-07-17 10:45:00,81.0,81.04,80.95,80.96,62400.0,59.8774,59.907,59.8405,59.8478,62400.0
2014-07-17 10:50:00,80.96,80.98,80.96,80.96,36600.0,59.8478,59.8626,59.8478,59.8478,36600.0
2014-07-17 10:55:00,80.96,80.98,80.92,80.94,39100.0,59.8478,59.8626,59.8183,59.8331,39100.0
2014-07-17 11:00:00,80.94,81.0,80.94,80.96,33600.0,59.8331,59.8774,59.8331,59.8478,33600.0
2014-07-17 11:05:00,80.96,80.96,80.89,80.89,54300.0,59.8478,59.8478,59.7961,59.7961,54300.0
2014-07-17 11:10:00,80.88,80.88,80.82,80.82,63900.0,59.7887,59.7887,59.7444,59.7444,63900.0
2014-07-17 11:15:00,80.81,80.81,80.74,80.78,153900.0,59.737,59.737,59.6852,59.7148,153900.0
2014-07-17 11:20:00,80.78,80.8,80.74,80.74,34400.0,59.7148,59.7296,59.6852,59.6852,34400.0
2014-07-17 11:25:00,80.74,80.81,80.67,80.71,94800.0,59.6852,59.737,59.6335,59.663,94800.0
2014-07-17 11:30:00,80.71,80.84,80.65,80.82,77400.0,59.663,59.7591,59.6187,59.7444,77400.0
2014-07-17 11:35:00,80.83,80.89,80.81,80.87,77100.0,59.7517,59.7961,59.737,59.7813,77100.0
2014-07-17 11:40:00,80.87,80.88,80.75,80.75,41600.0,59.7813,59.7887,59.6926,59.6926,41600.0
2014-07-17 11:45:00,80.74,80.82,80.74,80.8,42900.0,59.6852,59.7444,59.6852,59.7296,42900.0
2014-07-17 11:50:00,80.79,80.83,80.76,80.81,25800.0,59.7222,59.7517,59.7,59.737,25800.0
2014-07-17 11:55:00,80.82,80.83,80.72,80.72,33800.0,59.7444,59.7517,59.6704,59.6704,33800.0
2014-07-17 12:00:00,80.72,80.74,80.63,80.68,49300.0,59.6704,59.6852,59.6039,59.6409,49300.0
2014-07-17 12:05:00,80.7,80.73,80.62,80.72,70500.0,59.6556,59.6778,59.5965,59.6704,70500.0
2014-07-17 12:10:00,80.72,80.76,80.65,80.75,70700.0,59.6704,59.7,59.6187,59.6926,70700.0
2014-07-17 12:15:00,80.75,80.79,80.74,80.75,42400.0,59.6926,59.7222,59.6852,59.6926,42400.0
2014-07-17 12:20:00,80.74,80.74,80.67,80.67,36700.0,59.6852,59.6852,59.6335,59.6335,36700.0
2014-07-17 12:25:00,80.67,80.72,80.66,80.7,22200.0,59.6335,59.6704,59.6261,59.6556,22200.0
2014-07-17 12:30:00,80.71,80.77,80.71,80.75,25400.0,59.663,59.7074,59.663,59.6926,25400.0
2014-07-17 12:35:00,80.76,80.83,80.75,80.75,40200.0,59.7,59.7517,59.6926,59.6926,40200.0
2014-07-17 12:40:00,80.75,80.75,80.7,80.72,36800.0,59.6926,59.6926,59.6556,59.6704,36800.0
2014-07-17 12:45:00,80.72,80.73,80.69,80.7,25400.0,59.6704,59.6778,59.6483,59.6556,25400.0
2014-07-17 12:50:00,80.7,80.74,80.69,80.74,16000.0,59.6556,59.6852,59.6483,59.6852,16000.0
2014-07-17 12:55:00,80.74,80.75,80.7,80.7,20500.0,59.6852,59.6926,59.6556,59.6556,20500.0
2014-07-17 13:00:00,80.72,80.76,80.72,80.73,27200.0,59.6704,59.7,59.6704,59.6778,27200.0
2014-07-17 13:05:00,80.72,80.76,80.7,80.73,25600.0,59.6704,59.7,59.6556,59.6778,25600.0
2014-07-17 13:10:00,80.74,80.78,80.72,80.78,34000.0,59.6852,59.7148,59.6704,59.7148,34000.0
2014-07-17 13:15:00,80.77,80.78,80.72,80.72,26000.0,59.7074,59.7148,59.6704,59.6704,26000.0
2014-07-17 13:20:00,80.72,80.73,80.63,80.67,26500.0,59.6704,59.6778,59.6039,59.6335,26500.0
2014-07-17 13:25:00,80.67,80.72,80.67,80.72,14800.0,59.6335,59.6704,59.6335,59.6704,14800.0
2014-07-17 13:30:00,80.72,80.73,80.7,80.71,17100.0,59.6704,59.6778,59.6556,59.663,17100.0
2014-07-17 13:35:00,80.71,80.73,80.63,80.68,58100.0,59.663,59.6778,59.6039,59.6409,58100.0
2014-07-17 13:40:00,80.68,80.74,80.67,80.7,45100.0,59.6409,59.6852,59.6335,59.6556,45100.0
2014-07-17 13:45:00,80.71,80.77,80.71,80.74,23800.0,59.663,59.7074,59.663,59.6852,23800.0
2014-07-17 13:50:00,80.74,80.76,80.72,80.73,16800.0,59.6852,59.7,59.6704,59.6778,16800.0
2014-07-17 13:55:00,80.73,80.77,80.73,80.77,45700.0,59.6778,59.7074,59.6778,59.7074,45700.0
2014-07-17 14:00:00,80.77,80.77,80.7,80.72,76800.0,59.7074,59.7074,59.6556,59.6704,76800.0
2014-07-17 14:05:00,80.71,80.72,80.64,80.65,58300.0,59.663,59.6704,59.6113,59.6187,58300.0
2014-07-17 14:10:00,80.65,80.74,80.65,80.73,31300.0,59.6187,59.6852,59.6187,59.6778,31300.0
2014-07-17 14:15:00,80.73,80.78,80.71,80.72,37000.0,59.6778,59.7148,59.663,59.6704,37000.0
2014-07-17 14:20:00,80.72,80.75,80.66,80.68,30700.0,59.6704,59.6926,59.6261,59.6409,30700.0
2014-07-17 14:25:00,80.69,80.71,80.67,80.71,39700.0,59.6483,59.663,59.6335,59.663,39700.0
2014-07-17 14:30:00,80.71,80.77,80.7,80.75,24400.0,59.663,59.7074,59.6556,59.6926,24400.0
2014-07-17 14:35:00,80.75,80.77,80.72,80.77,34700.0,59.6926,59.7074,59.6704,59.7074,34700.0
2014-07-17 14:40:00,80.77,80.8,80.76,80.79,36500.0,59.7074,59.7296,59.7,59.7222,36500.0
2014-07-17 14:45:00,80.79,80.79,80.7,80.71,45200.0,59.7222,59.7222,59.6556,59.663,45200.0
2014-07-17 14:50:00,80.72,80.74,80.7,80.71,33600.0,59.6704,59.6852,59.6556,59.663,33600.0
2014-07-17 14:55:00,80.72,80.77,80.71,80.74,51100.0,59.6704,59.7074,59.663,59.6852,51100.0
2014-07-17 15:00:00,80.75,80.75,80.69,80.69,63000.0,59.6926,59.6926,59.6483,59.6483,63000.0
2014-07-17 15:05:00,80.69,80.72,80.65,80.67,71000.0,59.6483,59.6704,59.6187,59.6335,71000.0
2014-07-17 15:10:00,80.67,80.72,80.66,80.72,61700.0,59.6335,59.6704,59.6261,59.6704,61700.0
2014-07-17 15:15:00,80.72,80.72,80.55,80.6,105100.0,59.6704,59.6704,59.5448,59.5817,105100.0
2014-07-17 15:20:00,80.61,80.67,80.6,80.65,51100.0,59.5891,59.6335,59.5817,59.6187,51100.0
2014-07-17 15:25:00,80.65,80.7,80.6,80.61,96700.0,59.6187,59.6556,59.5817,59.5891,96700.0
2014-07-17 15:30:00,80.61,80.66,80.58,80.6,94600.0,59.5891,59.6261,59.5669,59.5817,94600.0
2014-07-17 15:35:00,80.61,80.66,80.57,80.57,113400.0,59.5891,59.6261,59.5595,59.5595,113400.0
2014-07-17 15:40:00,80.57,80.58,80.48,80.48,135000.0,59.5595,59.5669,59.493,59.493,135000.0
2014-07-17 15:45:00,80.48,80.55,80.44,80.55,179300.0,59.493,59.5448,59.4634,59.5448,179300.0
2014-07-17 15:50:00,80.55,80.56,80.49,80.49,189000.0,59.5448,59.5522,59.5004,59.5004,189000.0
2014-07-17 15:55:00,80.49,80.5,80.39,80.41,367800.0,59.5004,59.5078,59.4265,59.4413,367800.0
2014-07-18 09:30:00,80.55,80.61,80.35,80.54,1003700.0,59.5448,59.5891,59.3969,59.5374,1003700.0
2014-07-18 09:35:00,80.53,80.54,80.31,80.33,79000.0,59.53,59.5374,59.3673,59.3821,79000.0
2014-07-18 09:40:00,80.33,80.57,80.33,80.55,62100.0,59.3821,59.5595,59.3821,59.5448,62100.0
2014-07-18 09:45:00,80.56,80.75,80.54,80.64,95900.0,59.5522,59.6926,59.5374,59.6113,95900.0
2014-07-18 09:50:00,80.63,80.7,80.44,80.49,104100.0,59.6039,59.6556,59.4634,59.5004,104100.0
2014-07-18 09:55:00,80.48,80.48,80.35,80.4,37500.0,59.493,59.493,59.3969,59.4339,37500.0
2014-07-18 10:00:00,80.41,80.43,80.34,80.35,67500.0,59.4413,59.4561,59.3895,59.3969,67500.0
2014-07-18 10:05:00,80.36,80.38,80.25,80.3,86900.0,59.4043,59.4191,59.323,59.36,86900.0
2014-07-18 10:10:00,80.3,80.32,80.23,80.29,85900.0,59.36,59.3747,59.3082,59.3526,85900.0
2014-07-18 10:15:00,80.29,80.29,80.16,80.26,52900.0,59.3526,59.3526,59.2565,59.3304,52900.0
2014-07-18 10:20:00,80.26,80.28,80.17,80.24,82100.0,59.3304,59.3452,59.2639,59.3156,82100.0
2014-07-18 10:25:00,80.24,80.29,80.19,80.2,39000.0,59.3156,59.3526,59.2786,59.286,39000.0
2014-07-18 10:30:00,80.2,80.27,80.19,80.26,96800.0,59.286,59.3378,59.2786,59.3304,96800.0
2014-07-18 10:35:00,80.27,80.36,80.26,80.36,80500.0,59.3378,59.4043,59.3304,59.4043,80500.0
2014-07-18 10:40:00,80.36,80.44,80.35,80.41,99900.0,59.4043,59.4634,59.3969,59.4413,99900.0
2014-07-18 10:45:00,80.41,80.42,80.36,80.41,45700.0,59.4413,59.4487,59.4043,59.4413,45700.0
2014-07-18 10:50:00,80.4,80.54,80.4,80.51,80800.0,59.4339,59.5374,59.4339,59.5152,80800.0
2014-07-18 10:55:00,80.5,80.51,80.47,80.48,46000.0,59.5078,59.5152,59.4856,59.493,46000.0
2014-07-18 11:00:00,80.48,80.51,80.44,80.44,73900.0,59.493,59.5152,59.4634,59.4634,73900.0
2014-07-18 11:05:00,80.45,80.49,80.44,80.47,54400.0,59.4708,59.5004,59.4634,59.4856,54400.0
2014-07-18 11:10:00,80.46,80.46,80.4,80.42,67500.0,59.4782,59.4782,59.4339,59.4487,67500.0
2014-07-18 11:15:00,80.44,80.51,80.42,80.42,38100.0,59.4634,59.5152,59.4487,59.4487,38100.0
2014-07-18 11:20:00,80.43,80.51,80.42,80.45,52100.0,59.4561,59.5152,59.4487,59.4708,52100.0
2014-07-18 11:25:00,80.45,80.52,80.45,80.51,24900.0,59.4708,59.5226,59.4708,59.5152,24900.0
2014-07-18 11:30:00,80.51,80.54,80.48,80.51,21000.0,59.5152,59.5374,59.493,59.5152,21000.0
2014-07-18 11:35:00,80.51,80.63,80.51,80.56,60000.0,59.5152,59.6039,59.5152,59.5522,60000.0
2014-07-18 11:40:00,80.57,80.61,80.55,80.55,31500.0,59.5595,59.5891,59.5448,59.5448,31500.0
2014-07-18 11:45:00,80.56,80.62,80.56,80.62,29000.0,59.5522,59.5965,59.5522,59.5965,29000.0
2014-07-18 11:50:00,80.62,80.62,80.55,80.56,23400.0,59.5965,59.5965,59.5448,59.5522,23400.0
2014-07-18 11:55:00,80.56,80.59,80.55,80.56,30700.0,59.5522,59.5743,59.5448,59.5522,30700.0
2014-07-18 12:00:00,80.55,80.55,80.51,80.53,18900.0,59.5448,59.5448,59.5152,59.53,18900.0
2014-07-18 12:05:00,80.53,80.58,80.53,80.58,14700.0,59.53,59.5669,59.53,59.5669,14700.0
2014-07-18 12:10:00,80.57,80.57,80.48,80.48,38000.0,59.5595,59.5595,59.493,59.493,38000.0
2014-07-18 12:15:00,80.48,80.5,80.47,80.49,16900.0,59.493,59.5078,59.4856,59.5004,16900.0
2014-07-18 12:20:00,80.49,80.5,80.48,80.48,33800.0,59.5004,59.5078,59.493,59.493,33800.0
2014-07-18 12:25:00,80.48,80.53,80.48,80.51,70900.0,59.493,59.53,59.493,59.5152,70900.0
2014-07-18 12:30:00,80.52,80.52,80.5,80.5,44600.0,59.5226,59.5226,59.5078,59.5078,44600.0
2014-07-18 12:35:00,80.5,80.52,80.5,80.51,16700.0,59.5078,59.5226,59.5078,59.5152,16700.0
2014-07-18 12:40:00,80.51,80.52,80.47,80.48,68300.0,59.5152,59.5226,59.4856,59.493,68300.0
2014-07-18 12:45:00,80.49,80.5,80.45,80.46,32800.0,59.5004,59.5078,59.4708,59.4782,32800.0
2014-07-18 12:50:00,80.47,80.47,80.42,80.43,21900.0,59.4856,59.4856,59.4487,59.4561,21900.0
2014-07-18 12:55:00,80.44,80.45,80.39,80.4,21700.0,59.4634,59.4708,59.4265,59.4339,21700.0
2014-07-18 13:00:00,80.41,80.46,80.41,80.44,25500.0,59.4413,59.4782,59.4413,59.4634,25500.0
2014-07-18 13:05:00,80.43,80.47,80.41,80.43,31200.0,59.4561,59.4856,59.4413,59.4561,31200.0
2014-07-18 13:10:00,80.44,80.44,80.39,80.4,38200.0,59.4634,59.4634,59.4265,59.4339,38200.0
2014-07-18 13:15:00,80.41,80.44,80.4,80.43,21400.0,59.4413,59.4634,59.4339,59.4561,21400.0
2014-07-18 13:20:00,80.44,80.48,80.42,80.43,19500.0,59.4634,59.493,59.4487,59.4561,19500.0
2014-07-18 13:25:00,80.43,80.47,80.41,80.42,18900.0,59.4561,59.4856,59.4413,59.4487,18900.0
2014-07-18 13:30:00,80.42,80.46,80.4,80.44,16000.0,59.4487,59.4782,59.4339,59.4634,16000.0
2014-07-18 13:35:00,80.44,80.48,80.44,80.48,29200.0,59.4634,59.493,59.4634,59.493,29200.0
2014-07-18 13:40:00,80.48,80.51,80.47,80.47,37100.0,59.493,59.5152,59.4856,59.4856,37100.0
2014-07-18 13:45:00,80.48,80.5,80.47,80.49,17800.0,59.493,59.5078,59.4856,59.5004,17800.0
2014-07-18 13:50:00,80.5,80.5,80.46,80.46,21200.0,59.5078,59.5078,59.4782,59.4782,21200.0
2014-07-18 13:55:00,80.46,80.51,80.45,80.49,20600.0,59.4782,59.5152,59.4708,59.5004,20600.0
2014-07-18 14:00:00,80.49,80.52,80.47,80.5,77900.0,59.5004,59.5226,59.4856,59.5078,77900.0
2014-07-18 14:05:00,80.5,80.51,80.47,80.49,32100.0,59.5078,59.5152,59.4856,59.5004,32100.0
2014-07-18 14:10:00,80.5,80.53,80.48,80.52,43000.0,59.5078,59.53,59.493,59.5226,43000.0
2014-07-18 14:15:00,80.52,80.53,80.47,80.48,52700.0,59.5226,59.53,59.4856,59.493,52700.0
2014-07-18 14:20:00,80.48,80.56,80.46,80.51,66100.0,59.493,59.5522,59.4782,59.5152,66100.0
2014-07-18 14:25:00,80.51,80.56,80.51,80.54,40800.0,59.5152,59.5522,59.5152,59.5374,40800.0
2014-07-18 14:30:00,80.54,80.55,80.52,80.52,30900.0,59.5374,59.5448,59.5226,59.5226,30900.0
2014-07-18 14:35:00,80.52,80.54,80.51,80.52,74300.0,59.5226,59.5374,59.5152,59.5226,74300.0
2014-07-18 14:40:00,80.52,80.53,80.49,80.5,45900.0,59.5226,59.53,59.5004,59.5078,45900.0
2014-07-18 14:45:00,80.5,80.52,80.5,80.5,30100.0,59.5078,59.5226,59.5078,59.5078,30100.0
2014-07-18 14:50:00,80.5,80.52,80.49,80.5,31600.0,59.5078,59.5226,59.5004,59.5078,31600.0
2014-07-18 14:55:00,80.5,80.5,80.48,80.5,22100.0,59.5078,59.5078,59.493,59.5078,22100.0
2014-07-18 15:00:00,80.5,80.5,80.45,80.49,42500.0,59.5078,59.5078,59.4708,59.5004,42500.0
2014-07-18 15:05:00,80.49,80.54,80.48,80.54,78000.0,59.5004,59.5374,59.493,59.5374,78000.0
2014-07-18 15:10:00,80.54,80.55,80.5,80.52,56100.0,59.5374,59.5448,59.5078,59.5226,56100.0
2014-07-18 15:15:00,80.52,80.54,80.51,80.53,48400.0,59.5226,59.5374,59.5152,59.53,48400.0
2014-07-18 15:20:00,80.52,80.58,80.52,80.56,61300.0,59.5226,59.5669,59.5226,59.5522,61300.0
2014-07-18 15:25:00,80.56,80.57,80.53,80.54,48800.0,59.5522,59.5595,59.53,59.5374,48800.0
2014-07-18 15:30:00,80.54,80.56,80.53,80.55,60100.0,59.5374,59.5522,59.53,59.5448,60100.0
2014-07-18 15:35:00,80.55,80.55,80.53,80.54,61700.0,59.5448,59.5448,59.53,59.5374,61700.0
2014-07-18 15:40:00,80.54,80.54,80.48,80.51,111700.0,59.5374,59.5374,59.493,59.5152,111700.0
2014-07-18 15:45:00,80.5,80.51,80.49,80.5,69600.0,59.5078,59.5152,59.5004,59.5078,69600.0
2014-07-18 15:50:00,80.5,80.52,80.49,80.51,128700.0,59.5078,59.5226,59.5004,59.5152,128700.0
2014-07-18 15:55:00,80.51,80.54,80.47,80.54,465600.0,59.5152,59.5374,59.4856,59.5374,465600.0
2014-07-21 09:30:00,80.33,80.4,80.11,80.2,186600.0,59.3821,59.4339,59.2195,59.286,186600.0
2014-07-21 09:35:00,80.22,80.36,80.12,80.32,61000.0,59.3008,59.4043,59.2269,59.3747,61000.0
2014-07-21 09:40:00,80.3,80.32,80.17,80.21,72200.0,59.36,59.3747,59.2639,59.2934,72200.0
2014-07-21 09:45:00,80.21,80.28,80.19,80.22,61000.0,59.2934,59.3452,59.2786,59.3008,61000.0
2014-07-21 09:50:00,80.23,80.3,80.21,80.24,60100.0,59.3082,59.36,59.2934,59.3156,60100.0
2014-07-21 09:55:00,80.25,80.28,80.21,80.25,68600.0,59.323,59.3452,59.2934,59.323,68600.0
2014-07-21 10:00:00,80.26,80.29,80.17,80.17,64400.0,59.3304,59.3526,59.2639,59.2639,64400.0
2014-07-21 10:05:00,80.16,80.24,80.15,80.2,42700.0,59.2565,59.3156,59.2491,59.286,42700.0
2014-07-21 10:10:00,80.2,80.22,80.04,80.1,74400.0,59.286,59.3008,59.1678,59.2121,74400.0
2014-07-21 10:15:00,80.1,80.15,80.08,80.1,44600.0,59.2121,59.2491,59.1973,59.2121,44600.0
2014-07-21 10:20:00,80.1,80.1,80.06,80.1,44900.0,59.2121,59.2121,59.1825,59.2121,44900.0
2014-07-21 10:25:00,80.09,80.1,80.06,80.09,39100.0,59.2047,59.2121,59.1825,59.2047,39100.0
2014-07-21 10:30:00,80.09,80.09,80.04,80.08,51200.0,59.2047,59.2047,59.1678,59.1973,51200.0
2014-07-21 10:35:00,80.08,80.08,80.02,80.03,40800.0,59.1973,59.1973,59.153,59.1604,40800.0
2014-07-21 10:40:00,80.03,80.04,79.96,79.99,83200.0,59.1604,59.1678,59.1086,59.1308,83200.0
2014-07-21 10:45:00,80.0,80.05,79.99,80.05,40900.0,59.1382,59.1751,59.1308,59.1751,40900.0
2014-07-21 10:50:00,80.05,80.06,79.99,80.02,42500.0,59.1751,59.1825,59.1308,59.153,42500.0
2014-07-21 10:55:00,80.02,80.04,79.98,79.98,27800.0,59.153,59.1678,59.1234,59.1234,27800.0
2014-07-21 11:00:00,79.98,80.01,79.95,80.0,48600.0,59.1234,59.1456,59.1012,59.1382,48600.0
2014-07-21 11:05:00,80.01,80.05,80.01,80.04,28100.0,59.1456,59.1751,59.1456,59.1678,28100.0
2014-07-21 11:10:00,80.04,80.11,80.04,80.09,44100.0,59.1678,59.2195,59.1678,59.2047,44100.0
2014-07-21 11:15:00,80.08,80.1,80.02,80.05,38600.0,59.1973,59.2121,59.153,59.1751,38600.0
2014-07-21 11:20:00,80.06,80.08,80.02,80.06,56900.0,59.1825,59.1973,59.153,59.1825,56900.0
2014-07-21 11:25:00,80.06,80.14,80.06,80.1,45800.0,59.1825,59.2417,59.1825,59.2121,45800.0
2014-07-21 11:30:00,80.1,80.11,80.07,80.1,35300.0,59.2121,59.2195,59.1899,59.2121,35300.0
2014-07-21 11:35:00,80.11,80.12,80.07,80.12,42100.0,59.2195,59.2269,59.1899,59.2269,42100.0
2014-07-21 11:40:00,80.12,80.18,80.11,80.15,76700.0,59.2269,59.2712,59.2195,59.2491,76700.0
2014-07-21 11:45:00,80.16,80.21,80.14,80.2,49500.0,59.2565,59.2934,59.2417,59.286,49500.0
2014-07-21 11:50:00,80.21,80.26,80.21,80.26,54000.0,59.2934,59.3304,59.2934,59.3304,54000.0
2014-07-21 11:55:00,80.26,80.37,80.22,80.36,65900.0,59.3304,59.4117,59.3008,59.4043,65900.0
2014-07-21 12:00:00,80.35,80.35,80.24,80.26,47200.0,59.3969,59.3969,59.3156,59.3304,47200.0
2014-07-21 12:05:00,80.25,80.27,80.22,80.27,35000.0,59.323,59.3378,59.3008,59.3378,35000.0
2014-07-21 12:10:00,80.27,80.28,80.21,80.21,36300.0,59.3378,59.3452,59.2934,59.2934,36300.0
2014-07-21 12:15:00,80.21,80.22,80.19,80.21,27100.0,59.2934,59.3008,59.2786,59.2934,27100.0
2014-07-21 12:20:00,80.22,80.22,80.15,80.16,27300.0,59.3008,59.3008,59.2491,59.2565,27300.0
2014-07-21 12:25:00,80.16,80.18,80.15,80.17,42100.0,59.2565,59.2712,59.2491,59.2639,42100.0
2014-07-21 12:30:00,80.17,80.18,80.15,80.16,32000.0,59.2639,59.2712,59.2491,59.2565,32000.0
2014-07-21 12:35:00,80.15,80.24,80.15,80.24,32600.0,59.2491,59.3156,59.2491,59.3156,32600.0
2014-07-21 12:40:00,80.24,80.25,80.2,80.23,29800.0,59.3156,59.323,59.286,59.3082,29800.0
2014-07-21 12:45:00,80.23,80.23,80.16,80.16,32700.0,59.3082,59.3082,59.2565,59.2565,32700.0
2014-07-21 12:50:00,80.16,80.18,80.16,80.16,14900.0,59.2565,59.2712,59.2565,59.2565,14900.0
2014-07-21 12:55:00,80.16,80.17,80.13,80.16,32500.0,59.2565,59.2639,59.2343,59.2565,32500.0
2014-07-21 13:00:00,80.17,80.2,80.16,80.19,16700.0,59.2639,59.286,59.2565,59.2786,16700.0
2014-07-21 13:05:00,80.19,80.22,80.16,80.2,26900.0,59.2786,59.3008,59.2565,59.286,26900.0
2014-07-21 13:10:00,80.2,80.28,80.2,80.28,17000.0,59.286,59.3452,59.286,59.3452,17000.0
2014-07-21 13:15:00,80.28,80.28,80.25,80.28,24300.0,59.3452,59.3452,59.323,59.3452,24300.0
2014-07-21 13:20:00,80.28,80.34,80.27,80.31,30200.0,59.3452,59.3895,59.3378,59.3673,30200.0
2014-07-21 13:25:00,80.32,80.34,80.3,80.32,28400.0,59.3747,59.3895,59.36,59.3747,28400.0
2014-07-21 13:30:00,80.32,80.32,80.28,80.31,28600.0,59.3747,59.3747,59.3452,59.3673,28600.0
2014-07-21 13:35:00,80.31,80.32,80.27,80.27,21500.0,59.3673,59.3747,59.3378,59.3378,21500.0
2014-07-21 13:40:00,80.27,80.33,80.26,80.32,34700.0,59.3378,59.3821,59.3304,59.3747,34700.0
2014-07-21 13:45:00,80.31,80.36,80.31,80.35,24700.0,59.3673,59.4043,59.3673,59.3969,24700.0
2014-07-21 13:50:00,80.34,80.35,80.3,80.31,29500.0,59.3895,59.3969,59.36,59.3673,29500.0
2014-07-21 13:55:00,80.31,80.33,80.29,80.32,17200.0,59.3673,59.3821,59.3526,59.3747,17200.0
2014-07-21 14:00:00,80.32,80.33,80.29,80.3,25800.0,59.3747,59.3821,59.3526,59.36,25800.0
2014-07-21 14:05:00,80.3,80.3,80.29,80.29,13600.0,59.36,59.36,59.3526,59.3526,13600.0
2014-07-21 14:10:00,80.29,80.3,80.24,80.25,56500.0,59.3526,59.36,59.3156,59.323,56500.0
2014-07-21 14:15:00,80.26,80.27,80.21,80.22,29900.0,59.3304,59.3378,59.2934,59.3008,29900.0
2014-07-21 14:20:00,80.22,80.26,80.22,80.25,32200.0,59.3008,59.3304,59.3008,59.323,32200.0
2014-07-21 14:25:00,80.26,80.31,80.24,80.28,43300.0,59.3304,59.3673,59.3156,59.3452,43300.0
2014-07-21 14:30:00,80.27,80.34,80.26,80.31,80300.0,59.3378,59.3895,59.3304,59.3673,80300.0
2014-07-21 14:35:00,80.31,80.35,80.31,80.33,44600.0,59.3673,59.3969,59.3673,59.3821,44600.0
2014-07-21 14:40:00,80.33,80.36,80.33,80.36,44300.0,59.3821,59.4043,59.3821,59.4043,44300.0
2014-07-21 14:45:00,80.36,80.37,80.32,80.33,44600.0,59.4043,59.4117,59.3747,59.3821,44600.0
2014-07-21 14:50:00,80.34,80.36,80.32,80.33,33500.0,59.3895,59.4043,59.3747,59.3821,33500.0
2014-07-21 14:55:00,80.32,80.35,80.31,80.32,68800.0,59.3747,59.3969,59.3673,59.3747,68800.0
2014-07-21 15:00:00,80.32,80.34,80.3,80.31,35800.0,59.3747,59.3895,59.36,59.3673,35800.0
2014-07-21 15:05:00,80.32,80.33,80.29,80.3,15700.0,59.3747,59.3821,59.3526,59.36,15700.0
2014-07-21 15:10:00,80.3,80.3,80.27,80.28,31000.0,59.36,59.36,59.3378,59.3452,31000.0
2014-07-21 15:15:00,80.29,80.33,80.29,80.32,41900.0,59.3526,59.3821,59.3526,59.3747,41900.0
2014-07-21 15:20:00,80.32,80.37,80.32,80.36,40200.0,59.3747,59.4117,59.3747,59.4043,40200.0
2014-07-21 15:25:00,80.35,80.37,80.34,80.35,35700.0,59.3969,59.4117,59.3895,59.3969,35700.0
2014-07-21 15:30:00,80.34,80.35,80.3,80.3,52100.0,59.3895,59.3969,59.36,59.36,52100.0
2014-07-21 15:35:00,80.31,80.36,80.31,80.36,69300.0,59.3673,59.4043,59.3673,59.4043,69300.0
2014-07-21 15:40:00,80.35,80.35,80.31,80.34,77500.0,59.3969,59.3969,59.3673,59.3895,77500.0
2014-07-21 15:45:00,80.35,80.35,80.31,80.33,79000.0,59.3969,59.3969,59.3673,59.3821,79000.0
2014-07-21 15:50:00,80.33,80.35,80.32,80.32,68700.0,59.3821,59.3969,59.3747,59.3747,68700.0
2014-07-21 15:55:00,80.32,80.33,80.25,80.29,195900.0,59.3747,59.3821,59.323,59.3526,195900.0
2014-07-22 09:30:00,80.29,80.58,80.12,80.13,183100.0,59.3526,59.5669,59.2269,59.2343,183100.0
2014-07-22 09:35:00,80.15,80.38,80.14,80.33,82800.0,59.2491,59.4191,59.2417,59.3821,82800.0
2014-07-22 09:40:00,80.35,80.41,80.26,80.26,73000.0,59.3969,59.4413,59.3304,59.3304,73000.0
2014-07-22 09:45:00,80.26,80.3,80.12,80.2,307800.0,59.3304,59.36,59.2269,59.286,307800.0
2014-07-22 09:50:00,80.22,80.37,80.01,80.03,106200.0,59.3008,59.4117,59.1456,59.1604,106200.0
2014-07-22 09:55:00,80.03,80.08,79.91,79.94,122900.0,59.1604,59.1973,59.0717,59.0938,122900.0
2014-07-22 10:00:00,79.96,79.98,79.8,79.81,139600.0,59.1086,59.1234,58.9903,58.9977,139600.0
2014-07-22 10:05:00,79.81,79.89,79.8,79.88,152700.0,58.9977,59.0569,58.9903,59.0495,152700.0
2014-07-22 10:10:00,79.88,79.9,79.82,79.89,96400.0,59.0495,59.0643,59.0051,59.0569,96400.0
2014-07-22 10:15:00,79.89,79.9,79.8,79.86,83800.0,59.0569,59.0643,58.9903,59.0347,83800.0
2014-07-22 10:20:00,79.85,79.88,79.77,79.83,76000.0,59.0273,59.0495,58.9682,59.0125,76000.0
2014-07-22 10:25:00,79.82,79.85,79.79,79.8,64900.0,59.0051,59.0273,58.9829,58.9903,64900.0
2014-07-22 10:30:00,79.8,79.89,79.78,79.87,119600.0,58.9903,59.0569,58.9756,59.0421,119600.0
2014-07-22 10:35:00,79.87,79.92,79.86,79.92,80200.0,59.0421,59.079,59.0347,59.079,80200.0
2014-07-22 10:40:00,79.92,79.95,79.88,79.88,65700.0,59.079,59.1012,59.0495,59.0495,65700.0
2014-07-22 10:45:00,79.89,79.99,79.89,79.95,63800.0,59.0569,59.1308,59.0569,59.1012,63800.0
2014-07-22 10:50:00,79.95,80.0,79.93,79.93,56000.0,59.1012,59.1382,59.0864,59.0864,56000.0
2014-07-22 10:55:00,79.94,80.0,79.92,79.97,50400.0,59.0938,59.1382,59.079,59.116,50400.0
2014-07-22 11:00:00,79.96,80.0,79.96,80.0,30500.0,59.1086,59.1382,59.1086,59.1382,30500.0
2014-07-22 11:05:00,80.0,80.08,80.0,80.01,92600.0,59.1382,59.1973,59.1382,59.1456,92600.0
2014-07-22 11:10:00,80.01,80.08,80.0,80.07,47600.0,59.1456,59.1973,59.1382,59.1899,47600.0
2014-07-22 11:15:00,80.07,80.11,80.05,80.06,49200.0,59.1899,59.2195,59.1751,59.1825,49200.0
2014-07-22 11:20:00,80.05,80.18,80.04,80.13,63500.0,59.1751,59.2712,59.1678,59.2343,63500.0
2014-07-22 11:25:00,80.13,80.18,80.08,80.13,67200.0,59.2343,59.2712,59.1973,59.2343,67200.0
2014-07-22 11:30:00,80.12,80.15,80.08,80.1,54500.0,59.2269,59.2491,59.1973,59.2121,54500.0
2014-07-22 11:35:00,80.1,80.14,80.09,80.1,60000.0,59.2121,59.2417,59.2047,59.2121,60000.0
2014-07-22 11:40:00,80.1,80.11,80.06,80.08,43400.0,59.2121,59.2195,59.1825,59.1973,43400.0
2014-07-22 11:45:00,80.08,80.19,80.07,80.19,72900.0,59.1973,59.2786,59.1899,59.2786,72900.0
2014-07-22 11:50:00,80.19,80.23,80.18,80.22,51500.0,59.2786,59.3082,59.2712,59.3008,51500.0
2014-07-22 11:55:00,80.23,80.3,80.19,80.28,48200.0,59.3082,59.36,59.2786,59.3452,48200.0
2014-07-22 12:00:00,80.27,80.31,80.26,80.28,50500.0,59.3378,59.3673,59.3304,59.3452,50500.0
2014-07-22 12:05:00,80.28,80.34,80.25,80.25,123500.0,59.3452,59.3895,59.323,59.323,123500.0
2014-07-22 12:10:00,80.25,80.33,80.25,80.28,81900.0,59.323,59.3821,59.323,59.3452,81900.0
2014-07-22 12:15:00,80.28,80.34,80.25,80.26,54100.0,59.3452,59.3895,59.323,59.3304,54100.0
2014-07-22 12:20:00,80.25,80.26,80.19,80.21,68800.0,59.323,59.3304,59.2786,59.2934,68800.0
2014-07-22 12:25:00,80.2,80.21,80.16,80.2,37200.0,59.286,59.2934,59.2565,59.286,37200.0
2014-07-22 12:30:00,80.2,80.24,80.2,80.23,28200.0,59.286,59.3156,59.286,59.3082,28200.0
2014-07-22 12:35:00,80.22,80.25,80.2,80.23,23500.0,59.3008,59.323,59.286,59.3082,23500.0
2014-07-22 12:40:00,80.23,80.26,80.2,80.2,36600.0,59.3082,59.3304,59.286,59.286,36600.0
2014-07-22 12:45:00,80.21,80.21,80.19,80.2,22600.0,59.2934,59.2934,59.2786,59.286,22600.0
2014-07-22 12:50:00,80.21,80.24,80.2,80.21,21500.0,59.2934,59.3156,59.286,59.2934,21500.0
2014-07-22 12:55:00,80.21,80.22,80.16,80.19,34500.0,59.2934,59.3008,59.2565,59.2786,34500.0
2014-07-22 13:00:00,80.19,80.22,80.18,80.2,49800.0,59.2786,59.3008,59.2712,59.286,49800.0
2014-07-22 13:05:00,80.19,80.23,80.17,80.22,61100.0,59.2786,59.3082,59.2639,59.3008,61100.0
2014-07-22 13:10:00,80.23,80.24,80.18,80.2,27100.0,59.3082,59.3156,59.2712,59.286,27100.0
2014-07-22 13:15:00,80.2,80.23,80.18,80.21,28100.0,59.286,59.3082,59.2712,59.2934,28100.0
2014-07-22 13:20:00,80.22,80.23,80.18,80.21,48800.0,59.3008,59.3082,59.2712,59.2934,48800.0
2014-07-22 13:25:00,80.22,80.25,80.19,80.19,39000.0,59.3008,59.323,59.2786,59.2786,39000.0
2014-07-22 13:30:00,80.19,80.2,80.18,80.19,28600.0,59.2786,59.286,59.2712,59.2786,28600.0
2014-07-22 13:35:00,80.2,80.2,80.18,80.18,26100.0,59.286,59.286,59.2712,59.2712,26100.0
2014-07-22 13:40:00,80.19,80.2,80.16,80.18,52000.0,59.2786,59.286,59.2565,59.2712,52000.0
2014-07-22 13:45:00,80.17,80.18,80.13,80.15,57400.0,59.2639,59.2712,59.2343,59.2491,57400.0
2014-07-22 13:50:00,80.16,80.16,80.12,80.12,28300.0,59.2565,59.2565,59.2269,59.2269,28300.0
2014-07-22 13:55:00,80.13,80.14,80.11,80.13,23600.0,59.2343,59.2417,59.2195,59.2343,23600.0
2014-07-22 14:00:00,80.12,80.17,80.12,80.13,28200.0,59.2269,59.2639,59.2269,59.2343,28200.0
2014-07-22 14:05:00,80.14,80.2,80.13,80.2,43900.0,59.2417,59.286,59.2343,59.286,43900.0
2014-07-22 14:10:00,80.19,80.21,80.15,80.15,28100.0,59.2786,59.2934,59.2491,59.2491,28100.0
2014-07-22 14:15:00,80.15,80.2,80.15,80.17,34000.0,59.2491,59.286,59.2491,59.2639,34000.0
2014-07-22 14:20:00,80.17,80.17,80.14,80.16,34800.0,59.2639,59.2639,59.2417,59.2565,34800.0
2014-07-22 14:25:00,80.15,80.16,80.12,80.13,38100.0,59.2491,59.2565,59.2269,59.2343,38100.0
2014-07-22 14:30:00,80.12,80.15,80.1,80.12,37600.0,59.2269,59.2491,59.2121,59.2269,37600.0
2014-07-22 14:35:00,80.12,80.15,80.11,80.15,32100.0,59.2269,59.2491,59.2195,59.2491,32100.0
2014-07-22 14:40:00,80.15,80.16,80.11,80.12,35200.0,59.2491,59.2565,59.2195,59.2269,35200.0
2014-07-22 14:45:00,80.13,80.13,80.08,80.09,61400.0,59.2343,59.2343,59.1973,59.2047,61400.0
2014-07-22 14:50:00,80.09,80.1,80.06,80.09,61500.0,59.2047,59.2121,59.1825,59.2047,61500.0
2014-07-22 14:55:00,80.09,80.11,80.08,80.08,58300.0,59.2047,59.2195,59.1973,59.1973,58300.0
2014-07-22 15:00:00,80.08,80.1,80.06,80.08,57900.0,59.1973,59.2121,59.1825,59.1973,57900.0
2014-07-22 15:05:00,80.09,80.09,80.06,80.08,40600.0,59.2047,59.2047,59.1825,59.1973,40600.0
2014-07-22 15:10:00,80.08,80.08,80.05,80.07,44200.0,59.1973,59.1973,59.1751,59.1899,44200.0
2014-07-22 15:15:00,80.07,80.08,80.06,80.07,49100.0,59.1899,59.1973,59.1825,59.1899,49100.0
2014-07-22 15:20:00,80.07,80.08,80.04,80.06,86800.0,59.1899,59.1973,59.1678,59.1825,86800.0
2014-07-22 15:25:00,80.06,80.09,80.06,80.07,51500.0,59.1825,59.2047,59.1825,59.1899,51500.0
2014-07-22 15:30:00,80.06,80.1,80.06,80.1,50000.0,59.1825,59.2121,59.1825,59.2121,50000.0
2014-07-22 15:35:00,80.1,80.12,80.09,80.1,57300.0,59.2121,59.2269,59.2047,59.2121,57300.0
2014-07-22 15:40:00,80.11,80.14,80.1,80.14,56600.0,59.2195,59.2417,59.2121,59.2417,56600.0
2014-07-22 15:45:00,80.13,80.14,80.1,80.14,99600.0,59.2343,59.2417,59.2121,59.2417,99600.0
2014-07-22 15:50:00,80.14,80.14,80.09,80.11,124400.0,59.2417,59.2417,59.2047,59.2195,124400.0
2014-07-22 15:55:00,80.11,80.13,80.08,80.09,235600.0,59.2195,59.2343,59.1973,59.2047,235600.0
2014-07-23 09:30:00,80.33,80.5,80.11,80.13,156600.0,59.3821,59.5078,59.2195,59.2343,156600.0
2014-07-23 09:35:00,80.16,80.25,80.14,80.18,31700.0,59.2565,59.323,59.2417,59.2712,31700.0
2014-07-23 09:40:00,80.18,80.18,79.91,79.93,109900.0,59.2712,59.2712,59.0717,59.0864,109900.0
2014-07-23 09:45:00,79.92,80.06,79.92,80.05,78000.0,59.079,59.1825,59.079,59.1751,78000.0
2014-07-23 09:50:00,80.04,80.08,80.0,80.01,75400.0,59.1678,59.1973,59.1382,59.1456,75400.0
2014-07-23 09:55:00,80.01,80.09,80.01,80.08,76200.0,59.1456,59.2047,59.1456,59.1973,76200.0
2014-07-23 10:00:00,80.07,80.08,79.97,79.97,101900.0,59.1899,59.1973,59.116,59.116,101900.0
2014-07-23 10:05:00,79.98,80.03,79.93,79.94,77600.0,59.1234,59.1604,59.0864,59.0938,77600.0
2014-07-23 10:10:00,79.94,79.96,79.89,79.92,73500.0,59.0938,59.1086,59.0569,59.079,73500.0
2014-07-23 10:15:00,79.93,79.99,79.89,79.98,44900.0,59.0864,59.1308,59.0569,59.1234,44900.0
2014-07-23 10:20:00,79.98,79.98,79.95,79.98,41300.0,59.1234,59.1234,59.1012,59.1234,41300.0
2014-07-23 10:25:00,79.98,80.0,79.95,79.99,79400.0,59.1234,59.1382,59.1012,59.1308,79400.0
2014-07-23 10:30:00,79.98,80.04,79.97,79.98,91900.0,59.1234,59.1678,59.116,59.1234,91900.0
2014-07-23 10:35:00,79.98,79.98,79.93,79.94,78200.0,59.1234,59.1234,59.0864,59.0938,78200.0
2014-07-23 10:40:00,79.93,80.0,79.93,79.99,109700.0,59.0864,59.1382,59.0864,59.1308,109700.0
2014-07-23 10:45:00,79.99,80.04,79.98,79.98,64400.0,59.1308,59.1678,59.1234,59.1234,64400.0
2014-07-23 10:50:00,79.97,79.98,79.94,79.95,48400.0,59.116,59.1234,59.0938,59.1012,48400.0
2014-07-23 10:55:00,79.95,79.95,79.89,79.9,149400.0,59.1012,59.1012,59.0569,59.0643,149400.0
2014-07-23 11:00:00,79.9,79.9,79.84,79.85,39500.0,59.0643,59.0643,59.0199,59.0273,39500.0
2014-07-23 11:05:00,79.84,79.86,79.84,79.84,101700.0,59.0199,59.0347,59.0199,59.0199,101700.0
2014-07-23 11:10:00,79.85,79.85,79.84,79.85,26400.0,59.0273,59.0273,59.0199,59.0273,26400.0
2014-07-23 11:15:00,79.85,79.85,79.83,79.85,73200.0,59.0273,59.0273,59.0125,59.0273,73200.0
2014-07-23 11:20:00,79.85,79.86,79.81,79.84,85000.0,59.0273,59.0347,58.9977,59.0199,85000.0
2014-07-23 11:25:00,79.83,79.93,79.82,79.92,147100.0,59.0125,59.0864,59.0051,59.079,147100.0
2014-07-23 11:30:00,79.92,79.96,79.91,79.92,42500.0,59.079,59.1086,59.0717,59.079,42500.0
2014-07-23 11:35:00,79.92,79.94,79.91,79.94,72200.0,59.079,59.0938,59.0717,59.0938,72200.0
2014-07-23 11:40:00,79.94,79.97,79.92,79.97,79400.0,59.0938,59.116,59.079,59.116,79400.0
2014-07-23 11:45:00,79.97,80.0,79.96,79.96,54500.0,59.116,59.1382,59.1086,59.1086,54500.0
2014-07-23 11:50:00,79.96,79.97,79.95,79.97,21800.0,59.1086,59.116,59.1012,59.116,21800.0
2014-07-23 11:55:00,79.96,80.02,79.96,80.0,46900.0,59.1086,59.153,59.1086,59.1382,46900.0
2014-07-23 12:00:00,80.0,80.03,79.98,79.98,59100.0,59.1382,59.1604,59.1234,59.1234,59100.0
2014-07-23 12:05:00,79.98,80.04,79.98,80.04,58800.0,59.1234,59.1678,59.1234,59.1678,58800.0
2014-07-23 12:10:00,80.04,80.05,79.99,80.01,49200.0,59.1678,59.1751,59.1308,59.1456,49200.0
2014-07-23 12:15:00,80.02,80.02,79.99,80.0,28800.0,59.153,59.153,59.1308,59.1382,28800.0
2014-07-23 12:20:00,79.99,80.0,79.97,79.97,39300.0,59.1308,59.1382,59.116,59.116,39300.0
2014-07-23 12:25:00,79.98,79.99,79.94,79.95,36100.0,59.1234,59.1308,59.0938,59.1012,36100.0
2014-07-23 12:30:00,79.95,79.96,79.9,79.91,57700.0,59.1012,59.1086,59.0643,59.0717,57700.0
2014-07-23 12:35:00,79.91,79.93,79.89,79.91,76400.0,59.0717,59.0864,59.0569,59.0717,76400.0
2014-07-23 12:40:00,79.92,79.95,79.91,79.92,49800.0,59.079,59.1012,59.0717,59.079,49800.0
2014-07-23 12:45:00,79.93,79.95,79.89,79.9,47500.0,59.0864,59.1012,59.0569,59.0643,47500.0
2014-07-23 12:50:00,79.9,79.92,79.88,79.91,37300.0,59.0643,59.079,59.0495,59.0717,37300.0
2014-07-23 12:55:00,79.9,79.98,79.9,79.98,48300.0,59.0643,59.1234,59.0643,59.1234,48300.0
2014-07-23 13:00:00,79.98,80.0,79.95,79.96,32800.0,59.1234,59.1382,59.1012,59.1086,32800.0
2014-07-23 13:05:00,79.95,79.98,79.95,79.98,71400.0,59.1012,59.1234,59.1012,59.1234,71400.0
2014-07-23 13:10:00,79.98,80.06,79.98,80.0,62500.0,59.1234,59.1825,59.1234,59.1382,62500.0
2014-07-23 13:15:00,80.01,80.05,79.99,80.03,30600.0,59.1456,59.1751,59.1308,59.1604,30600.0
2014-07-23 13:20:00,80.02,80.1,80.01,80.1,49700.0,59.153,59.2121,59.1456,59.2121,49700.0
2014-07-23 13:25:00,80.1,80.14,80.09,80.14,42400.0,59.2121,59.2417,59.2047,59.2417,42400.0
2014-07-23 13:30:00,80.14,80.14,80.06,80.06,56300.0,59.2417,59.2417,59.1825,59.1825,56300.0
2014-07-23 13:35:00,80.07,80.11,80.02,80.05,58000.0,59.1899,59.2195,59.153,59.1751,58000.0
2014-07-23 13:40:00,80.05,80.09,80.04,80.05,43100.0,59.1751,59.2047,59.1678,59.1751,43100.0
2014-07-23 13:45:00,80.05,80.1,80.04,80.1,15800.0,59.1751,59.2121,59.1678,59.2121,15800.0
2014-07-23 13:50:00,80.1,80.1,80.05,80.06,23500.0,59.2121,59.2121,59.1751,59.1825,23500.0
2014-07-23 13:55:00,80.06,80.07,80.04,80.06,32200.0,59.1825,59.1899,59.1678,59.1825,32200.0
2014-07-23 14:00:00,80.06,80.08,80.03,80.07,21700.0,59.1825,59.1973,59.1604,59.1899,21700.0
2014-07-23 14:05:00,80.06,80.1,80.06,80.08,28200.0,59.1825,59.2121,59.1825,59.1973,28200.0
2014-07-23 14:10:00,80.09,80.09,80.07,80.07,56700.0,59.2047,59.2047,59.1899,59.1899,56700.0
2014-07-23 14:15:00,80.07,80.08,80.07,80.08,27100.0,59.1899,59.1973,59.1899,59.1973,27100.0
2014-07-23 14:20:00,80.08,80.08,80.06,80.06,43700.0,59.1973,59.1973,59.1825,59.1825,43700.0
2014-07-23 14:25:00,80.06,80.07,80.05,80.05,11700.0,59.1825,59.1899,59.1751,59.1751,11700.0
2014-07-23 14:30:00,80.06,80.06,80.0,80.01,83700.0,59.1825,59.1825,59.1382,59.1456,83700.0
2014-07-23 14:35:00,80.01,80.03,79.97,80.01,69000.0,59.1456,59.1604,59.116,59.1456,69000.0
2014-07-23 14:40:00,80.0,80.03,80.0,80.03,109400.0,59.1382,59.1604,59.1382,59.1604,109400.0
2014-07-23 14:45:00,80.03,80.11,80.03,80.09,51600.0,59.1604,59.2195,59.1604,59.2047,51600.0
2014-07-23 14:50:00,80.09,80.1,80.03,80.05,67500.0,59.2047,59.2121,59.1604,59.1751,67500.0
2014-07-23 14:55:00,80.05,80.11,80.05,80.1,42300.0,59.1751,59.2195,59.1751,59.2121,42300.0
2014-07-23 15:00:00,80.1,80.1,80.06,80.06,32200.0,59.2121,59.2121,59.1825,59.1825,32200.0
2014-07-23 15:05:00,80.07,80.08,80.03,80.03,39900.0,59.1899,59.1973,59.1604,59.1604,39900.0
2014-07-23 15:10:00,80.03,80.06,80.03,80.04,46000.0,59.1604,59.1825,59.1604,59.1678,46000.0
2014-07-23 15:15:00,80.04,80.07,80.03,80.03,51800.0,59.1678,59.1899,59.1604,59.1604,51800.0
2014-07-23 15:20:00,80.03,80.04,80.02,80.03,77400.0,59.1604,59.1678,59.153,59.1604,77400.0
2014-07-23 15:25:00,80.03,80.04,80.02,80.04,62200.0,59.1604,59.1678,59.153,59.1678,62200.0
2014-07-23 15:30:00,80.03,80.04,80.02,80.03,26500.0,59.1604,59.1678,59.153,59.1604,26500.0
2014-07-23 15:35:00,80.03,80.03,80.02,80.03,53200.0,59.1604,59.1604,59.153,59.1604,53200.0
2014-07-23 15:40:00,80.03,80.04,80.0,80.03,105000.0,59.1604,59.1678,59.1382,59.1604,105000.0
2014-07-23 15:45:00,80.03,80.06,80.01,80.06,116800.0,59.1604,59.1825,59.1456,59.1825,116800.0
2014-07-23 15:50:00,80.06,80.06,80.05,80.06,83400.0,59.1825,59.1825,59.1751,59.1825,83400.0
2014-07-23 15:55:00,80.05,80.06,80.0,80.01,267500.0,59.1751,59.1825,59.1382,59.1456,267500.0
2014-07-24 09:30:00,80.12,80.19,79.95,80.02,188300.0,59.2269,59.2786,59.1012,59.153,188300.0
2014-07-24 09:35:00,80.02,80.06,79.96,79.98,89100.0,59.153,59.1825,59.1086,59.1234,89100.0
2014-07-24 09:40:00,79.99,80.14,79.96,80.09,103900.0,59.1308,59.2417,59.1086,59.2047,103900.0
2014-07-24 09:45:00,80.12,80.23,80.09,80.11,93400.0,59.2269,59.3082,59.2047,59.2195,93400.0
2014-07-24 09:50:00,80.1,80.2,80.1,80.16,94300.0,59.2121,59.286,59.2121,59.2565,94300.0
2014-07-24 09:55:00,80.16,80.25,80.13,80.19,102200.0,59.2565,59.323,59.2343,59.2786,102200.0
2014-07-24 10:00:00,80.18,80.22,80.1,80.22,90200.0,59.2712,59.3008,59.2121,59.3008,90200.0
2014-07-24 10:05:00,80.21,80.22,80.11,80.19,65900.0,59.2934,59.3008,59.2195,59.2786,65900.0
2014-07-24 10:10:00,80.19,80.19,80.1,80.16,71900.0,59.2786,59.2786,59.2121,59.2565,71900.0
2014-07-24 10:15:00,80.16,80.17,80.09,80.09,25000.0,59.2565,59.2639,59.2047,59.2047,25000.0
2014-07-24 10:20:00,80.09,80.15,80.09,80.14,42700.0,59.2047,59.2491,59.2047,59.2417,42700.0
2014-07-24 10:25:00,80.14,80.22,80.14,80.2,31700.0,59.2417,59.3008,59.2417,59.286,31700.0
2014-07-24 10:30:00,80.21,80.22,80.17,80.19,80100.0,59.2934,59.3008,59.2639,59.2786,80100.0
2014-07-24 10:35:00,80.18,80.2,80.12,80.12,59800.0,59.2712,59.286,59.2269,59.2269,59800.0
2014-07-24 10:40:00,80.13,80.13,80.04,80.05,103700.0,59.2343,59.2343,59.1678,59.1751,103700.0
2014-07-24 10:45:00,80.05,80.06,79.98,79.98,56800.0,59.1751,59.1825,59.1234,59.1234,56800.0
2014-07-24 10:50:00,79.98,80.0,79.96,79.98,80500.0,59.1234,59.1382,59.1086,59.1234,80500.0
2014-07-24 10:55:00,79.98,79.98,79.94,79.95,35600.0,59.1234,59.1234,59.0938,59.1012,35600.0
2014-07-24 11:00:00,79.96,80.02,79.94,79.99,53100.0,59.1086,59.153,59.0938,59.1308,53100.0
2014-07-24 11:05:00,79.98,80.0,79.95,80.0,60800.0,59.1234,59.1382,59.1012,59.1382,60800.0
2014-07-24 11:10:00,79.99,79.99,79.92,79.93,26700.0,59.1308,59.1308,59.079,59.0864,26700.0
2014-07-24 11:15:00,79.92,79.93,79.89,79.93,109800.0,59.079,59.0864,59.0569,59.0864,109800.0
2014-07-24 11:20:00,79.92,79.98,79.91,79.92,90800.0,59.079,59.1234,59.0717,59.079,90800.0
2014-07-24 11:25:00,79.92,79.92,79.88,79.89,59000.0,59.079,59.079,59.0495,59.0569,59000.0
2014-07-24 11:30:00,79.89,79.92,79.85,79.89,162900.0,59.0569,59.079,59.0273,59.0569,162900.0
2014-07-24 11:35:00,79.9,79.92,79.88,79.91,76300.0,59.0643,59.079,59.0495,59.0717,76300.0
2014-07-24 11:40:00,79.9,79.94,79.88,79.88,64900.0,59.0643,59.0938,59.0495,59.0495,64900.0
2014-07-24 11:45:00,79.88,79.94,79.87,79.92,104800.0,59.0495,59.0938,59.0421,59.079,104800.0
2014-07-24 11:50:00,79.93,79.95,79.92,79.95,39000.0,59.0864,59.1012,59.079,59.1012,39000.0
2014-07-24 11:55:00,79.95,79.98,79.92,79.92,33400.0,59.1012,59.1234,59.079,59.079,33400.0
2014-07-24 12:00:00,79.93,80.01,79.93,80.01,63800.0,59.0864,59.1456,59.0864,59.1456,63800.0
2014-07-24 12:05:00,80.01,80.04,79.99,80.0,44200.0,59.1456,59.1678,59.1308,59.1382,44200.0
2014-07-24 12:10:00,80.0,80.0,79.93,79.94,46900.0,59.1382,59.1382,59.0864,59.0938,46900.0
2014-07-24 12:15:00,79.94,79.94,79.92,79.93,51700.0,59.0938,59.0938,59.079,59.0864,51700.0
2014-07-24 12:20:00,79.94,80.0,79.94,79.95,132400.0,59.0938,59.1382,59.0938,59.1012,132400.0
2014-07-24 12:25:00,79.95,79.95,79.91,79.95,50000.0,59.1012,59.1012,59.0717,59.1012,50000.0
2014-07-24 12:30:00,79.95,79.96,79.89,79.89,200900.0,59.1012,59.1086,59.0569,59.0569,200900.0
2014-07-24 12:35:00,79.89,79.94,79.89,79.94,56500.0,59.0569,59.0938,59.0569,59.0938,56500.0
2014-07-24 12:40:00,79.94,80.0,79.94,79.98,24300.0,59.0938,59.1382,59.0938,59.1234,24300.0
2014-07-24 12:45:00,79.99,80.0,79.95,80.0,30000.0,59.1308,59.1382,59.1012,59.1382,30000.0
2014-07-24 12:50:00,80.0,80.04,79.99,80.03,33200.0,59.1382,59.1678,59.1308,59.1604,33200.0
2014-07-24 12:55:00,80.04,80.04,80.02,80.04,22400.0,59.1678,59.1678,59.153,59.1678,22400.0
2014-07-24 13:00:00,80.04,80.05,80.01,80.01,22700.0,59.1678,59.1751,59.1456,59.1456,22700.0
2014-07-24 13:05:00,80.02,80.05,80.0,80.05,21800.0,59.153,59.1751,59.1382,59.1751,21800.0
2014-07-24 13:10:00,80.05,80.05,80.01,80.02,21200.0,59.1751,59.1751,59.1456,59.153,21200.0
2014-07-24 13:15:00,80.02,80.08,80.02,80.06,29500.0,59.153,59.1973,59.153,59.1825,29500.0
2014-07-24 13:20:00,80.05,80.12,80.05,80.11,13000.0,59.1751,59.2269,59.1751,59.2195,13000.0
2014-07-24 13:25:00,80.11,80.12,80.1,80.11,26000.0,59.2195,59.2269,59.2121,59.2195,26000.0
2014-07-24 13:30:00,80.12,80.12,80.09,80.11,22200.0,59.2269,59.2269,59.2047,59.2195,22200.0
2014-07-24 13:35:00,80.11,80.11,80.1,80.1,8500.0,59.2195,59.2195,59.2121,59.2121,8500.0
2014-07-24 13:40:00,80.11,80.16,80.09,80.16,59900.0,59.2195,59.2565,59.2047,59.2565,59900.0
2014-07-24 13:45:00,80.16,80.22,80.14,80.22,86000.0,59.2565,59.3008,59.2417,59.3008,86000.0
2014-07-24 13:50:00,80.22,80.24,80.21,80.23,30100.0,59.3008,59.3156,59.2934,59.3082,30100.0
2014-07-24 13:55:00,80.22,80.24,80.2,80.23,58200.0,59.3008,59.3156,59.286,59.3082,58200.0
2014-07-24 14:00:00,80.24,80.26,80.23,80.25,40600.0,59.3156,59.3304,59.3082,59.323,40600.0
2014-07-24 14:05:00,80.26,80.26,80.21,80.24,42200.0,59.3304,59.3304,59.2934,59.3156,42200.0
2014-07-24 14:10:00,80.24,80.25,80.19,80.21,44700.0,59.3156,59.323,59.2786,59.2934,44700.0
2014-07-24 14:15:00,80.21,80.22,80.19,80.21,70600.0,59.2934,59.3008,59.2786,59.2934,70600.0
2014-07-24 14:20:00,80.2,80.23,80.2,80.22,17500.0,59.286,59.3082,59.286,59.3008,17500.0
2014-07-24 14:25:00,80.22,80.23,80.19,80.2,81100.0,59.3008,59.3082,59.2786,59.286,81100.0
2014-07-24 14:30:00,80.2,80.23,80.2,80.21,47100.0,59.286,59.3082,59.286,59.2934,47100.0
2014-07-24 14:35:00,80.21,80.23,80.2,80.2,32000.0,59.2934,59.3082,59.286,59.286,32000.0
2014-07-24 14:40:00,80.22,80.23,80.19,80.2,47900.0,59.3008,59.3082,59.2786,59.286,47900.0
2014-07-24 14:45:00,80.19,80.21,80.17,80.17,15700.0,59.2786,59.2934,59.2639,59.2639,15700.0
2014-07-24 14:50:00,80.17,80.2,80.15,80.17,35400.0,59.2639,59.286,59.2491,59.2639,35400.0
2014-07-24 14:55:00,80.17,80.22,80.15,80.15,48500.0,59.2639,59.3008,59.2491,59.2491,48500.0
2014-07-24 15:00:00,80.16,80.16,80.1,80.16,83900.0,59.2565,59.2565,59.2121,59.2565,83900.0
2014-07-24 15:05:00,80.16,80.17,80.12,80.17,30800.0,59.2565,59.2639,59.2269,59.2639,30800.0
2014-07-24 15:10:00,80.17,80.19,80.16,80.18,19400.0,59.2639,59.2786,59.2565,59.2712,19400.0
2014-07-24 15:15:00,80.19,80.22,80.18,80.2,52500.0,59.2786,59.3008,59.2712,59.286,52500.0
2014-07-24 15:20:00,80.21,80.24,80.2,80.23,28200.0,59.2934,59.3156,59.286,59.3082,28200.0
2014-07-24 15:25:00,80.24,80.25,80.21,80.23,42800.0,59.3156,59.323,59.2934,59.3082,42800.0
2014-07-24 15:30:00,80.23,80.26,80.21,80.26,195300.0,59.3082,59.3304,59.2934,59.3304,195300.0
2014-07-24 15:35:00,80.25,80.27,80.23,80.27,55700.0,59.323,59.3378,59.3082,59.3378,55700.0
2014-07-24 15:40:00,80.26,80.32,80.25,80.31,75300.0,59.3304,59.3747,59.323,59.3673,75300.0
2014-07-24 15:45:00,80.3,80.32,80.26,80.28,105400.0,59.36,59.3747,59.3304,59.3452,105400.0
2014-07-24 15:50:00,80.28,80.28,80.24,80.25,126400.0,59.3452,59.3452,59.3156,59.323,126400.0
2014-07-24 15:55:00,80.25,80.31,80.25,80.25,221500.0,59.323,59.3673,59.323,59.323,221500.0
2014-07-25 09:30:00,80.02,80.16,79.86,79.87,252000.0,59.153,59.2565,59.0347,59.0421,252000.0
2014-07-25 09:35:00,79.92,79.92,79.82,79.87,72600.0,59.079,59.079,59.0051,59.0421,72600.0
2014-07-25 09:40:00,79.87,79.92,79.73,79.74,222600.0,59.0421,59.079,58.9386,58.946,222600.0
2014-07-25 09:45:00,79.74,79.8,79.67,79.73,141900.0,58.946,58.9903,58.8942,58.9386,141900.0
2014-07-25 09:50:00,79.73,79.78,79.68,79.75,98200.0,58.9386,58.9756,58.9016,58.9534,98200.0
2014-07-25 09:55:00,79.75,79.77,79.69,79.76,91500.0,58.9534,58.9682,58.909,58.9608,91500.0
2014-07-25 10:00:00,79.77,79.78,79.65,79.67,82700.0,58.9682,58.9756,58.8795,58.8942,82700.0
2014-07-25 10:05:00,79.67,79.67,79.55,79.6,130500.0,58.8942,58.8942,58.8055,58.8425,130500.0
2014-07-25 10:10:00,79.61,79.69,79.58,79.68,67100.0,58.8499,58.909,58.8277,58.9016,67100.0
2014-07-25 10:15:00,79.69,79.75,79.66,79.71,61300.0,58.909,58.9534,58.8868,58.9238,61300.0
2014-07-25 10:20:00,79.71,79.76,79.68,79.75,58900.0,58.9238,58.9608,58.9016,58.9534,58900.0
2014-07-25 10:25:00,79.74,79.79,79.71,79.79,62400.0,58.946,58.9829,58.9238,58.9829,62400.0
2014-07-25 10:30:00,79.78,79.85,79.74,79.84,58900.0,58.9756,59.0273,58.946,59.0199,58900.0
2014-07-25 10:35:00,79.85,79.85,79.82,79.85,65900.0,59.0273,59.0273,59.0051,59.0273,65900.0
2014-07-25 10:40:00,79.85,79.86,79.75,79.76,55300.0,59.0273,59.0347,58.9534,58.9608,55300.0
2014-07-25 10:45:00,79.76,79.8,79.73,79.77,59000.0,58.9608,58.9903,58.9386,58.9682,59000.0
2014-07-25 10:50:00,79.76,79.8,79.76,79.76,35900.0,58.9608,58.9903,58.9608,58.9608,35900.0
2014-07-25 10:55:00,79.76,79.81,79.72,79.76,78200.0,58.9608,58.9977,58.9312,58.9608,78200.0
2014-07-25 11:00:00,79.76,79.81,79.71,79.79,70500.0,58.9608,58.9977,58.9238,58.9829,70500.0
2014-07-25 11:05:00,79.8,79.83,79.77,79.81,61600.0,58.9903,59.0125,58.9682,58.9977,61600.0
2014-07-25 11:10:00,79.8,79.8,79.72,79.73,67800.0,58.9903,58.9903,58.9312,58.9386,67800.0
2014-07-25 11:15:00,79.72,79.73,79.69,79.7,54300.0,58.9312,58.9386,58.909,58.9164,54300.0
2014-07-25 11:20:00,79.7,79.71,79.65,79.68,74900.0,58.9164,58.9238,58.8795,58.9016,74900.0
2014-07-25 11:25:00,79.68,79.74,79.67,79.71,40700.0,58.9016,58.946,58.8942,58.9238,40700.0
2014-07-25 11:30:00,79.72,79.78,79.68,79.74,66000.0,58.9312,58.9756,58.9016,58.946,66000.0
2014-07-25 11:35:00,79.73,79.76,79.7,79.73,57700.0,58.9386,58.9608,58.9164,58.9386,57700.0
2014-07-25 11:40:00,79.72,79.77,79.72,79.74,43400.0,58.9312,58.9682,58.9312,58.946,43400.0
2014-07-25 11:45:00,79.73,79.77,79.71,79.73,36600.0,58.9386,58.9682,58.9238,58.9386,36600.0
2014-07-25 11:50:00,79.73,79.78,79.73,79.78,24600.0,58.9386,58.9756,58.9386,58.9756,24600.0
2014-07-25 11:55:00,79.78,79.78,79.71,79.72,65000.0,58.9756,58.9756,58.9238,58.9312,65000.0
2014-07-25 12:00:00,79.72,79.74,79.68,79.69,39100.0,58.9312,58.946,58.9016,58.909,39100.0
2014-07-25 12:05:00,79.69,79.7,79.69,79.69,36600.0,58.909,58.9164,58.909,58.909,36600.0
2014-07-25 12:10:00,79.7,79.7,79.68,79.68,31100.0,58.9164,58.9164,58.9016,58.9016,31100.0
2014-07-25 12:15:00,79.69,79.7,79.68,79.69,24800.0,58.909,58.9164,58.9016,58.909,24800.0
2014-07-25 12:20:00,79.69,79.7,79.68,79.69,26900.0,58.909,58.9164,58.9016,58.909,26900.0
2014-07-25 12:25:00,79.7,79.7,79.63,79.64,104700.0,58.9164,58.9164,58.8647,58.8721,104700.0
2014-07-25 12:30:00,79.64,79.65,79.62,79.62,39100.0,58.8721,58.8795,58.8573,58.8573,39100.0
2014-07-25 12:35:00,79.63,79.63,79.56,79.56,41400.0,58.8647,58.8647,58.8129,58.8129,41400.0
2014-07-25 12:40:00,79.56,79.58,79.55,79.56,49400.0,58.8129,58.8277,58.8055,58.8129,49400.0
2014-07-25 12:45:00,79.56,79.59,79.56,79.56,40300.0,58.8129,58.8351,58.8129,58.8129,40300.0
2014-07-25 12:50:00,79.57,79.61,79.57,79.59,28400.0,58.8203,58.8499,58.8203,58.8351,28400.0
2014-07-25 12:55:00,79.59,79.61,79.58,79.6,19800.0,58.8351,58.8499,58.8277,58.8425,19800.0
2014-07-25 13:00:00,79.6,79.6,79.56,79.56,24400.0,58.8425,58.8425,58.8129,58.8129,24400.0
2014-07-25 13:05:00,79.57,79.59,79.56,79.59,23300.0,58.8203,58.8351,58.8129,58.8351,23300.0
2014-07-25 13:10:00,79.59,79.59,79.56,79.57,25900.0,58.8351,58.8351,58.8129,58.8203,25900.0
2014-07-25 13:15:00,79.57,79.58,79.54,79.57,35400.0,58.8203,58.8277,58.7981,58.8203,35400.0
2014-07-25 13:20:00,79.56,79.58,79.54,79.56,66600.0,58.8129,58.8277,58.7981,58.8129,66600.0
2014-07-25 13:25:00,79.56,79.58,79.55,79.56,28300.0,58.8129,58.8277,58.8055,58.8129,28300.0
2014-07-25 13:30:00,79.56,79.56,79.5,79.5,53300.0,58.8129,58.8129,58.7686,58.7686,53300.0
2014-07-25 13:35:00,79.51,79.51,79.46,79.47,60300.0,58.776,58.776,58.739,58.7464,60300.0
2014-07-25 13:40:00,79.47,79.51,79.46,79.46,34100.0,58.7464,58.776,58.739,58.739,34100.0
2014-07-25 13:45:00,79.47,79.47,79.43,79.44,33700.0,58.7464,58.7464,58.7168,58.7242,33700.0
2014-07-25 13:50:00,79.44,79.46,79.44,79.46,32200.0,58.7242,58.739,58.7242,58.739,32200.0
2014-07-25 13:55:00,79.45,79.48,79.4,79.4,61400.0,58.7316,58.7538,58.6946,58.6946,61400.0
2014-07-25 14:00:00,79.4,79.41,79.37,79.39,93300.0,58.6946,58.702,58.6725,58.6873,93300.0
2014-07-25 14:05:00,79.39,79.41,79.37,79.4,35200.0,58.6873,58.702,58.6725,58.6946,35200.0
2014-07-25 14:10:00,79.41,79.41,79.37,79.4,68700.0,58.702,58.702,58.6725,58.6946,68700.0
2014-07-25 14:15:00,79.4,79.49,79.39,79.47,47700.0,58.6946,58.7612,58.6873,58.7464,47700.0
2014-07-25 14:20:00,79.46,79.48,79.45,79.46,26200.0,58.739,58.7538,58.7316,58.739,26200.0
2014-07-25 14:25:00,79.47,79.51,79.46,79.48,38500.0,58.7464,58.776,58.739,58.7538,38500.0
2014-07-25 14:30:00,79.48,79.51,79.48,79.49,35200.0,58.7538,58.776,58.7538,58.7612,35200.0
2014-07-25 14:35:00,79.49,79.5,79.46,79.5,18100.0,58.7612,58.7686,58.739,58.7686,18100.0
2014-07-25 14:40:00,79.5,79.51,79.47,79.5,64100.0,58.7686,58.776,58.7464,58.7686,64100.0
2014-07-25 14:45:00,79.5,79.52,79.5,79.52,29300.0,58.7686,58.7834,58.7686,58.7834,29300.0
2014-07-25 14:50:00,79.52,79.52,79.45,79.47,60200.0,58.7834,58.7834,58.7316,58.7464,60200.0
2014-07-25 14:55:00,79.46,79.5,79.46,79.5,24900.0,58.739,58.7686,58.739,58.7686,24900.0
2014-07-25 15:00:00,79.49,79.51,79.45,79.48,64600.0,58.7612,58.776,58.7316,58.7538,64600.0
2014-07-25 15:05:00,79.47,79.5,79.46,79.49,61100.0,58.7464,58.7686,58.739,58.7612,61100.0
2014-07-25 15:10:00,79.49,79.51,79.45,79.45,161600.0,58.7612,58.776,58.7316,58.7316,161600.0
2014-07-25 15:15:00,79.45,79.49,79.45,79.46,48700.0,58.7316,58.7612,58.7316,58.739,48700.0
2014-07-25 15:20:00,79.46,79.52,79.45,79.48,53900.0,58.739,58.7834,58.7316,58.7538,53900.0
2014-07-25 15:25:00,79.49,79.5,79.44,79.44,60400.0,58.7612,58.7686,58.7242,58.7242,60400.0
2014-07-25 15:30:00,79.45,79.45,79.41,79.42,73300.0,58.7316,58.7316,58.702,58.7094,73300.0
2014-07-25 15:35:00,79.42,79.43,79.41,79.42,86100.0,58.7094,58.7168,58.702,58.7094,86100.0
2014-07-25 15:40:00,79.41,79.51,79.41,79.5,206300.0,58.702,58.776,58.702,58.7686,206300.0
2014-07-25 15:45:00,79.5,79.55,79.5,79.55,216300.0,58.7686,58.8055,58.7686,58.8055,216300.0
2014-07-25 15:50:00,79.55,79.55,79.49,79.54,141900.0,58.8055,58.8055,58.7612,58.7981,141900.0
2014-07-25 15:55:00,79.55,79.57,79.51,79.56,327400.0,58.8055,58.8203,58.776,58.8129,327400.0
2014-07-28 09:30:00,79.41,79.62,79.05,79.12,320600.0,58.702,58.8573,58.4359,58.4877,320600.0
2014-07-28 09:35:00,79.14,79.34,79.14,79.26,75500.0,58.5025,58.6503,58.5025,58.5912,75500.0
2014-07-28 09:40:00,79.27,79.28,78.95,79.05,178400.0,58.5986,58.6059,58.362,58.4359,178400.0
2014-07-28 09:45:00,79.0,79.05,78.85,78.97,165400.0,58.399,58.4359,58.2881,58.3768,165400.0
2014-07-28 09:50:00,78.98,79.06,78.89,79.05,153400.0,58.3842,58.4433,58.3176,58.4359,153400.0
2014-07-28 09:55:00,79.04,79.16,79.01,79.04,87200.0,58.4285,58.5172,58.4064,58.4285,87200.0
2014-07-28 10:00:00,79.04,79.1,78.98,79.06,191700.0,58.4285,58.4729,58.3842,58.4433,191700.0
2014-07-28 10:05:00,79.06,79.18,79.05,79.12,71000.0,58.4433,58.532,58.4359,58.4877,71000.0
2014-07-28 10:10:00,79.12,79.2,79.12,79.17,56500.0,58.4877,58.5468,58.4877,58.5246,56500.0
2014-07-28 10:15:00,79.17,79.17,79.08,79.12,72000.0,58.5246,58.5246,58.4581,58.4877,72000.0
2014-07-28 10:20:00,79.13,79.17,79.09,79.15,128400.0,58.4951,58.5246,58.4655,58.5098,128400.0
2014-07-28 10:25:00,79.14,79.18,79.12,79.13,94700.0,58.5025,58.532,58.4877,58.4951,94700.0
2014-07-28 10:30:00,79.13,79.17,79.09,79.1,86100.0,58.4951,58.5246,58.4655,58.4729,86100.0
2014-07-28 10:35:00,79.11,79.15,79.1,79.11,117200.0,58.4803,58.5098,58.4729,58.4803,117200.0
2014-07-28 10:40:00,79.11,79.14,79.1,79.14,65800.0,58.4803,58.5025,58.4729,58.5025,65800.0
2014-07-28 10:45:00,79.14,79.17,79.1,79.11,72700.0,58.5025,58.5246,58.4729,58.4803,72700.0
2014-07-28 10:50:00,79.11,79.14,79.11,79.14,41600.0,58.4803,58.5025,58.4803,58.5025,41600.0
2014-07-28 10:55:00,79.14,79.15,79.1,79.1,59100.0,58.5025,58.5098,58.4729,58.4729,59100.0
2014-07-28 11:00:00,79.11,79.23,79.11,79.23,72900.0,58.4803,58.569,58.4803,58.569,72900.0
2014-07-28 11:05:00,79.22,79.27,79.22,79.25,171200.0,58.5616,58.5986,58.5616,58.5838,171200.0
2014-07-28 11:10:00,79.26,79.3,79.2,79.23,40800.0,58.5912,58.6207,58.5468,58.569,40800.0
2014-07-28 11:15:00,79.23,79.3,79.23,79.25,55200.0,58.569,58.6207,58.569,58.5838,55200.0
2014-07-28 11:20:00,79.25,79.26,79.2,79.21,87000.0,58.5838,58.5912,58.5468,58.5542,87000.0
2014-07-28 11:25:00,79.21,79.21,79.16,79.18,68000.0,58.5542,58.5542,58.5172,58.532,68000.0
2014-07-28 11:30:00,79.18,79.25,79.18,79.25,61400.0,58.532,58.5838,58.532,58.5838,61400.0
2014-07-28 11:35:00,79.24,79.26,79.23,79.23,32600.0,58.5764,58.5912,58.569,58.569,32600.0
2014-07-28 11:40:00,79.23,79.24,79.2,79.24,59900.0,58.569,58.5764,58.5468,58.5764,59900.0
2014-07-28 11:45:00,79.23,79.24,79.2,79.22,40700.0,58.569,58.5764,58.5468,58.5616,40700.0
2014-07-28 11:50:00,79.22,79.24,79.21,79.23,23600.0,58.5616,58.5764,58.5542,58.569,23600.0
2014-07-28 11:55:00,79.23,79.25,79.21,79.25,51800.0,58.569,58.5838,58.5542,58.5838,51800.0
2014-07-28 12:00:00,79.25,79.3,79.25,79.26,31900.0,58.5838,58.6207,58.5838,58.5912,31900.0
2014-07-28 12:05:00,79.26,79.27,79.25,79.27,34300.0,58.5912,58.5986,58.5838,58.5986,34300.0
2014-07-28 12:10:00,79.27,79.27,79.24,79.26,36600.0,58.5986,58.5986,58.5764,58.5912,36600.0
2014-07-28 12:15:00,79.26,79.26,79.23,79.25,30700.0,58.5912,58.5912,58.569,58.5838,30700.0
2014-07-28 12:20:00,79.26,79.33,79.25,79.29,66200.0,58.5912,58.6429,58.5838,58.6133,66200.0
2014-07-28 12:25:00,79.3,79.32,79.28,79.28,24800.0,58.6207,58.6355,58.6059,58.6059,24800.0
2014-07-28 12:30:00,79.29,79.3,79.25,79.27,40600.0,58.6133,58.6207,58.5838,58.5986,40600.0
2014-07-28 12:35:00,79.27,79.32,79.26,79.3,19300.0,58.5986,58.6355,58.5912,58.6207,19300.0
2014-07-28 12:40:00,79.3,79.33,79.25,79.32,33700.0,58.6207,58.6429,58.5838,58.6355,33700.0
2014-07-28 12:45:00,79.32,79.33,79.28,79.29,31200.0,58.6355,58.6429,58.6059,58.6133,31200.0
2014-07-28 12:50:00,79.29,79.32,79.28,79.31,20500.0,58.6133,58.6355,58.6059,58.6281,20500.0
2014-07-28 12:55:00,79.31,79.34,79.3,79.33,25400.0,58.6281,58.6503,58.6207,58.6429,25400.0
2014-07-28 13:00:00,79.33,79.35,79.29,79.31,54800.0,58.6429,58.6577,58.6133,58.6281,54800.0
2014-07-28 13:05:00,79.31,79.31,79.24,79.26,67300.0,58.6281,58.6281,58.5764,58.5912,67300.0
2014-07-28 13:10:00,79.27,79.29,79.22,79.24,47000.0,58.5986,58.6133,58.5616,58.5764,47000.0
2014-07-28 13:15:00,79.24,79.33,79.24,79.31,37100.0,58.5764,58.6429,58.5764,58.6281,37100.0
2014-07-28 13:20:00,79.31,79.4,79.31,79.37,48600.0,58.6281,58.6946,58.6281,58.6725,48600.0
2014-07-28 13:25:00,79.37,79.42,79.34,79.4,39600.0,58.6725,58.7094,58.6503,58.6946,39600.0
2014-07-28 13:30:00,79.41,79.45,79.38,79.44,71200.0,58.702,58.7316,58.6799,58.7242,71200.0
2014-07-28 13:35:00,79.44,79.46,79.4,79.44,83600.0,58.7242,58.739,58.6946,58.7242,83600.0
2014-07-28 13:40:00,79.44,79.5,79.42,79.42,60000.0,58.7242,58.7686,58.7094,58.7094,60000.0
2014-07-28 13:45:00,79.43,79.45,79.4,79.41,44400.0,58.7168,58.7316,58.6946,58.702,44400.0
2014-07-28 13:50:00,79.42,79.42,79.35,79.36,53900.0,58.7094,58.7094,58.6577,58.6651,53900.0
2014-07-28 13:55:00,79.36,79.42,79.35,79.42,35400.0,58.6651,58.7094,58.6577,58.7094,35400.0
2014-07-28 14:00:00,79.42,79.44,79.4,79.44,33100.0,58.7094,58.7242,58.6946,58.7242,33100.0
2014-07-28 14:05:00,79.44,79.45,79.36,79.38,36700.0,58.7242,58.7316,58.6651,58.6799,36700.0
2014-07-28 14:10:00,79.38,79.4,79.36,79.37,38600.0,58.6799,58.6946,58.6651,58.6725,38600.0
2014-07-28 14:15:00,79.37,79.38,79.3,79.31,56200.0,58.6725,58.6799,58.6207,58.6281,56200.0
2014-07-28 14:20:00,79.31,79.34,79.29,79.32,24700.0,58.6281,58.6503,58.6133,58.6355,24700.0
2014-07-28 14:25:00,79.33,79.33,79.29,79.29,52100.0,58.6429,58.6429,58.6133,58.6133,52100.0
2014-07-28 14:30:00,79.28,79.29,79.27,79.28,47600.0,58.6059,58.6133,58.5986,58.6059,47600.0
2014-07-28 14:35:00,79.28,79.28,79.22,79.22,44400.0,58.6059,58.6059,58.5616,58.5616,44400.0
2014-07-28 14:40:00,79.23,79.24,79.22,79.22,50000.0,58.569,58.5764,58.5616,58.5616,50000.0
2014-07-28 14:45:00,79.23,79.25,79.22,79.24,38500.0,58.569,58.5838,58.5616,58.5764,38500.0
2014-07-28 14:50:00,79.25,79.25,79.22,79.22,73000.0,58.5838,58.5838,58.5616,58.5616,73000.0
2014-07-28 14:55:00,79.23,79.23,79.2,79.22,95200.0,58.569,58.569,58.5468,58.5616,95200.0
2014-07-28 15:00:00,79.23,79.27,79.22,79.24,71800.0,58.569,58.5986,58.5616,58.5764,71800.0
2014-07-28 15:05:00,79.24,79.24,79.2,79.22,78600.0,58.5764,58.5764,58.5468,58.5616,78600.0
2014-07-28 15:10:00,79.21,79.23,79.2,79.2,84400.0,58.5542,58.569,58.5468,58.5468,84400.0
2014-07-28 15:15:00,79.2,79.21,79.18,79.19,93000.0,58.5468,58.5542,58.532,58.5394,93000.0
2014-07-28 15:20:00,79.19,79.23,79.12,79.23,164200.0,58.5394,58.569,58.4877,58.569,164200.0
2014-07-28 15:25:00,79.24,79.28,79.23,79.28,79300.0,58.5764,58.6059,58.569,58.6059,79300.0
2014-07-28 15:30:00,79.28,79.28,79.25,79.26,74800.0,58.6059,58.6059,58.5838,58.5912,74800.0
2014-07-28 15:35:00,79.26,79.26,79.23,79.23,59200.0,58.5912,58.5912,58.569,58.569,59200.0
2014-07-28 15:40:00,79.23,79.24,79.22,79.22,65800.0,58.569,58.5764,58.5616,58.5616,65800.0
2014-07-28 15:45:00,79.23,79.26,79.23,79.24,165800.0,58.569,58.5912,58.569,58.5764,165800.0
2014-07-28 15:50:00,79.24,79.25,79.22,79.22,129000.0,58.5764,58.5838,58.5616,58.5616,129000.0
2014-07-28 15:55:00,79.23,79.26,79.22,79.25,310000.0,58.569,58.5912,58.5616,58.5838,310000.0
2014-07-29 09:30:00,79.09,79.3,79.02,79.25,172400.0,58.4655,58.6207,58.4137,58.5838,172400.0
2014-07-29 09:35:00,79.25,79.28,79.12,79.2,38700.0,58.5838,58.6059,58.4877,58.5468,38700.0
2014-07-29 09:40:00,79.19,79.28,79.18,79.25,65300.0,58.5394,58.6059,58.532,58.5838,65300.0
2014-07-29 09:45:00,79.24,79.3,79.22,79.23,70000.0,58.5764,58.6207,58.5616,58.569,70000.0
2014-07-29 09:50:00,79.26,79.41,79.26,79.41,66900.0,58.5912,58.702,58.5912,58.702,66900.0
2014-07-29 09:55:00,79.41,79.49,79.39,79.45,76700.0,58.702,58.7612,58.6873,58.7316,76700.0
2014-07-29 10:00:00,79.46,79.5,79.36,79.37,82300.0,58.739,58.7686,58.6651,58.6725,82300.0
2014-07-29 10:05:00,79.37,79.5,79.35,79.44,83900.0,58.6725,58.7686,58.6577,58.7242,83900.0
2014-07-29 10:10:00,79.44,79.49,79.33,79.42,127300.0,58.7242,58.7612,58.6429,58.7094,127300.0
2014-07-29 10:15:00,79.43,79.49,79.41,79.44,57700.0,58.7168,58.7612,58.702,58.7242,57700.0
2014-07-29 10:20:00,79.45,79.48,79.31,79.32,106900.0,58.7316,58.7538,58.6281,58.6355,106900.0
2014-07-29 10:25:00,79.32,79.36,79.29,79.29,73100.0,58.6355,58.6651,58.6133,58.6133,73100.0
2014-07-29 10:30:00,79.3,79.31,79.23,79.25,96300.0,58.6207,58.6281,58.569,58.5838,96300.0
2014-07-29 10:35:00,79.25,79.26,79.21,79.21,41900.0,58.5838,58.5912,58.5542,58.5542,41900.0
2014-07-29 10:40:00,79.21,79.25,79.18,79.23,26600.0,58.5542,58.5838,58.532,58.569,26600.0
2014-07-29 10:45:00,79.23,79.23,79.17,79.19,25800.0,58.569,58.569,58.5246,58.5394,25800.0
2014-07-29 10:50:00,79.19,79.2,79.11,79.2,36500.0,58.5394,58.5468,58.4803,58.5468,36500.0
2014-07-29 10:55:00,79.2,79.2,79.12,79.12,26600.0,58.5468,58.5468,58.4877,58.4877,26600.0
2014-07-29 11:00:00,79.12,79.16,79.09,79.09,37700.0,58.4877,58.5172,58.4655,58.4655,37700.0
2014-07-29 11:05:00,79.09,79.09,79.0,79.0,73500.0,58.4655,58.4655,58.399,58.399,73500.0
2014-07-29 11:10:00,79.0,79.02,78.92,79.02,88700.0,58.399,58.4137,58.3398,58.4137,88700.0
2014-07-29 11:15:00,79.01,79.04,78.98,79.0,49800.0,58.4064,58.4285,58.3842,58.399,49800.0
2014-07-29 11:20:00,79.0,79.02,78.99,79.01,30500.0,58.399,58.4137,58.3916,58.4064,30500.0
2014-07-29 11:25:00,79.01,79.05,78.97,78.99,84300.0,58.4064,58.4359,58.3768,58.3916,84300.0
2014-07-29 11:30:00,78.99,79.0,78.92,78.94,52000.0,58.3916,58.399,58.3398,58.3546,52000.0
2014-07-29 11:35:00,78.94,78.95,78.9,78.91,95900.0,58.3546,58.362,58.325,58.3324,95900.0
2014-07-29 11:40:00,78.91,78.94,78.9,78.91,47500.0,58.3324,58.3546,58.325,58.3324,47500.0
2014-07-29 11:45:00,78.91,78.94,78.9,78.94,37900.0,58.3324,58.3546,58.325,58.3546,37900.0
2014-07-29 11:50:00,78.93,78.97,78.92,78.93,55600.0,58.3472,58.3768,58.3398,58.3472,55600.0
2014-07-29 11:55:00,78.93,79.01,78.92,79.0,133900.0,58.3472,58.4064,58.3398,58.399,133900.0
2014-07-29 12:00:00,79.0,79.0,78.94,78.98,98900.0,58.399,58.399,58.3546,58.3842,98900.0
2014-07-29 12:05:00,78.98,78.98,78.91,78.91,78500.0,58.3842,58.3842,58.3324,58.3324,78500.0
2014-07-29 12:10:00,78.92,78.97,78.91,78.96,48000.0,58.3398,58.3768,58.3324,58.3694,48000.0
2014-07-29 12:15:00,78.97,78.98,78.94,78.94,42300.0,58.3768,58.3842,58.3546,58.3546,42300.0
2014-07-29 12:20:00,78.94,79.01,78.93,78.98,51900.0,58.3546,58.4064,58.3472,58.3842,51900.0
2014-07-29 12:25:00,78.98,79.08,78.98,79.06,36900.0,58.3842,58.4581,58.3842,58.4433,36900.0
2014-07-29 12:30:00,79.06,79.09,79.03,79.09,27500.0,58.4433,58.4655,58.4211,58.4655,27500.0
2014-07-29 12:35:00,79.08,79.12,79.06,79.07,40900.0,58.4581,58.4877,58.4433,58.4507,40900.0
2014-07-29 12:40:00,79.07,79.11,79.05,79.1,30700.0,58.4507,58.4803,58.4359,58.4729,30700.0
2014-07-29 12:45:00,79.1,79.18,79.09,79.18,34000.0,58.4729,58.532,58.4655,58.532,34000.0
2014-07-29 12:50:00,79.18,79.19,79.16,79.18,24600.0,58.532,58.5394,58.5172,58.532,24600.0
2014-07-29 12:55:00,79.18,79.2,79.16,79.17,29500.0,58.532,58.5468,58.5172,58.5246,29500.0
2014-07-29 13:00:00,79.16,79.17,79.1,79.12,31000.0,58.5172,58.5246,58.4729,58.4877,31000.0
2014-07-29 13:05:00,79.12,79.15,79.1,79.13,24800.0,58.4877,58.5098,58.4729,58.4951,24800.0
2014-07-29 13:10:00,79.13,79.13,79.08,79.11,46800.0,58.4951,58.4951,58.4581,58.4803,46800.0
2014-07-29 13:15:00,79.11,79.11,79.06,79.08,29400.0,58.4803,58.4803,58.4433,58.4581,29400.0
2014-07-29 13:20:00,79.08,79.11,79.07,79.1,27000.0,58.4581,58.4803,58.4507,58.4729,27000.0
2014-07-29 13:25:00,79.09,79.13,79.09,79.13,24000.0,58.4655,58.4951,58.4655,58.4951,24000.0
2014-07-29 13:30:00,79.13,79.13,79.08,79.1,22000.0,58.4951,58.4951,58.4581,58.4729,22000.0
2014-07-29 13:35:00,79.09,79.1,79.04,79.04,17400.0,58.4655,58.4729,58.4285,58.4285,17400.0
2014-07-29 13:40:00,79.04,79.09,79.04,79.08,24700.0,58.4285,58.4655,58.4285,58.4581,24700.0
2014-07-29 13:45:00,79.07,79.1,79.07,79.1,11700.0,58.4507,58.4729,58.4507,58.4729,11700.0
2014-07-29 13:50:00,79.09,79.1,79.06,79.07,17000.0,58.4655,58.4729,58.4433,58.4507,17000.0
2014-07-29 13:55:00,79.07,79.11,79.06,79.1,27000.0,58.4507,58.4803,58.4433,58.4729,27000.0
2014-07-29 14:00:00,79.1,79.13,79.07,79.07,31500.0,58.4729,58.4951,58.4507,58.4507,31500.0
2014-07-29 14:05:00,79.08,79.08,78.99,78.99,157300.0,58.4581,58.4581,58.3916,58.3916,157300.0
2014-07-29 14:10:00,79.0,79.0,78.97,79.0,37200.0,58.399,58.399,58.3768,58.399,37200.0
2014-07-29 14:15:00,79.0,79.02,78.94,78.94,53200.0,58.399,58.4137,58.3546,58.3546,53200.0
2014-07-29 14:20:00,78.94,78.96,78.82,78.83,89000.0,58.3546,58.3694,58.2659,58.2733,89000.0
2014-07-29 14:25:00,78.83,78.83,78.76,78.82,80400.0,58.2733,58.2733,58.2215,58.2659,80400.0
2014-07-29 14:30:00,78.83,78.88,78.81,78.87,67000.0,58.2733,58.3103,58.2585,58.3029,67000.0
2014-07-29 14:35:00,78.88,78.91,78.84,78.87,51600.0,58.3103,58.3324,58.2807,58.3029,51600.0
2014-07-29 14:40:00,78.87,78.9,78.86,78.89,41300.0,58.3029,58.325,58.2955,58.3176,41300.0
2014-07-29 14:45:00,78.89,78.89,78.85,78.86,80200.0,58.3176,58.3176,58.2881,58.2955,80200.0
2014-07-29 14:50:00,78.85,78.86,78.76,78.8,87300.0,58.2881,58.2955,58.2215,58.2511,87300.0
2014-07-29 14:55:00,78.8,78.86,78.8,78.84,42100.0,58.2511,58.2955,58.2511,58.2807,42100.0
2014-07-29 15:00:00,78.84,78.84,78.77,78.79,60300.0,58.2807,58.2807,58.2289,58.2437,60300.0
2014-07-29 15:05:00,78.79,78.83,78.77,78.78,93400.0,58.2437,58.2733,58.2289,58.2363,93400.0
2014-07-29 15:10:00,78.78,78.79,78.76,78.78,60400.0,58.2363,58.2437,58.2215,58.2363,60400.0
2014-07-29 15:15:00,78.78,78.79,78.75,78.77,87800.0,58.2363,58.2437,58.2142,58.2289,87800.0
2014-07-29 15:20:00,78.77,78.79,78.73,78.77,159300.0,58.2289,58.2437,58.1994,58.2289,159300.0
2014-07-29 15:25:00,78.78,78.79,78.73,78.74,60900.0,58.2363,58.2437,58.1994,58.2068,60900.0
2014-07-29 15:30:00,78.74,78.75,78.68,78.7,80800.0,58.2068,58.2142,58.1624,58.1772,80800.0
2014-07-29 15:35:00,78.69,78.76,78.68,78.76,49400.0,58.1698,58.2215,58.1624,58.2215,49400.0
2014-07-29 15:40:00,78.76,78.78,78.74,78.74,134400.0,58.2215,58.2363,58.2068,58.2068,134400.0
2014-07-29 15:45:00,78.74,78.78,78.69,78.77,213600.0,58.2068,58.2363,58.1698,58.2289,213600.0
2014-07-29 15:50:00,78.76,78.77,78.72,78.75,151800.0,58.2215,58.2289,58.192,58.2142,151800.0
2014-07-29 15:55:00,78.74,78.74,78.66,78.67,470000.0,58.2068,58.2068,58.1476,58.155,470000.0
2014-07-30 09:30:00,78.7,79.01,78.65,78.73,213900.0,58.1772,58.4064,58.1402,58.1994,213900.0
2014-07-30 09:35:00,78.7,78.71,78.51,78.51,113900.0,58.1772,58.1846,58.0367,58.0367,113900.0
2014-07-30 09:40:00,78.51,78.56,78.5,78.52,112000.0,58.0367,58.0737,58.0293,58.0441,112000.0
2014-07-30 09:45:00,78.52,78.74,78.47,78.69,97700.0,58.0441,58.2068,58.0072,58.1698,97700.0
2014-07-30 09:50:00,78.7,78.77,78.59,78.61,98200.0,58.1772,58.2289,58.0959,58.1107,98200.0
2014-07-30 09:55:00,78.61,78.72,78.5,78.53,95200.0,58.1107,58.192,58.0293,58.0515,95200.0
2014-07-30 10:00:00,78.52,78.59,78.5,78.56,71400.0,58.0441,58.0959,58.0293,58.0737,71400.0
2014-07-30 10:05:00,78.56,78.56,78.48,78.53,50400.0,58.0737,58.0737,58.0146,58.0515,50400.0
2014-07-30 10:10:00,78.53,78.56,78.48,78.49,57700.0,58.0515,58.0737,58.0146,58.022,57700.0
2014-07-30 10:15:00,78.48,78.49,78.38,78.4,242600.0,58.0146,58.022,57.9406,57.9554,242600.0
2014-07-30 10:20:00,78.4,78.56,78.39,78.54,54900.0,57.9554,58.0737,57.948,58.0589,54900.0
2014-07-30 10:25:00,78.54,78.54,78.5,78.54,66300.0,58.0589,58.0589,58.0293,58.0589,66300.0
2014-07-30 10:30:00,78.54,78.6,78.53,78.59,69900.0,58.0589,58.1033,58.0515,58.0959,69900.0
2014-07-30 10:35:00,78.59,78.59,78.53,78.53,93600.0,58.0959,58.0959,58.0515,58.0515,93600.0
2014-07-30 10:40:00,78.53,78.58,78.5,78.53,103000.0,58.0515,58.0885,58.0293,58.0515,103000.0
2014-07-30 10:45:00,78.52,78.58,78.48,78.58,68500.0,58.0441,58.0885,58.0146,58.0885,68500.0
2014-07-30 10:50:00,78.57,78.6,78.56,78.58,52300.0,58.0811,58.1033,58.0737,58.0885,52300.0
2014-07-30 10:55:00,78.58,78.61,78.56,78.6,64300.0,58.0885,58.1107,58.0737,58.1033,64300.0
2014-07-30 11:00:00,78.6,78.62,78.49,78.5,66500.0,58.1033,58.1181,58.022,58.0293,66500.0
2014-07-30 11:05:00,78.5,78.65,78.49,78.61,46900.0,58.0293,58.1402,58.022,58.1107,46900.0
2014-07-30 11:10:00,78.6,78.66,78.56,78.66,32700.0,58.1033,58.1476,58.0737,58.1476,32700.0
2014-07-30 11:15:00,78.67,78.68,78.6,78.61,68000.0,58.155,58.1624,58.1033,58.1107,68000.0
2014-07-30 11:20:00,78.61,78.67,78.6,78.67,59200.0,58.1107,58.155,58.1033,58.155,59200.0
2014-07-30 11:25:00,78.67,78.67,78.64,78.66,49300.0,58.155,58.155,58.1328,58.1476,49300.0
2014-07-30 11:30:00,78.66,78.67,78.6,78.6,59200.0,58.1476,58.155,58.1033,58.1033,59200.0
2014-07-30 11:35:00,78.6,78.61,78.54,78.56,108500.0,58.1033,58.1107,58.0589,58.0737,108500.0
2014-07-30 11:40:00,78.56,78.57,78.47,78.48,62500.0,58.0737,58.0811,58.0072,58.0146,62500.0
2014-07-30 11:45:00,78.48,78.48,78.42,78.45,42100.0,58.0146,58.0146,57.9702,57.9924,42100.0
2014-07-30 11:50:00,78.45,78.47,78.42,78.43,29300.0,57.9924,58.0072,57.9702,57.9776,29300.0
2014-07-30 11:55:00,78.42,78.44,78.39,78.43,25200.0,57.9702,57.985,57.948,57.9776,25200.0
2014-07-30 12:00:00,78.44,78.47,78.42,78.44,40800.0,57.985,58.0072,57.9702,57.985,40800.0
2014-07-30 12:05:00,78.45,78.47,78.35,78.37,65600.0,57.9924,58.0072,57.9185,57.9332,65600.0
2014-07-30 12:10:00,78.37,78.4,78.34,78.36,121200.0,57.9332,57.9554,57.9111,57.9259,121200.0
2014-07-30 12:15:00,78.37,78.39,78.35,78.37,28100.0,57.9332,57.948,57.9185,57.9332,28100.0
2014-07-30 12:20:00,78.37,78.41,78.36,78.41,43900.0,57.9332,57.9628,57.9259,57.9628,43900.0
2014-07-30 12:25:00,78.41,78.42,78.37,78.42,36900.0,57.9628,57.9702,57.9332,57.9702,36900.0
2014-07-30 12:30:00,78.42,78.44,78.41,78.42,66400.0,57.9702,57.985,57.9628,57.9702,66400.0
2014-07-30 12:35:00,78.42,78.52,78.42,78.48,39800.0,57.9702,58.0441,57.9702,58.0146,39800.0
2014-07-30 12:40:00,78.49,78.55,78.49,78.51,32600.0,58.022,58.0663,58.022,58.0367,32600.0
2014-07-30 12:45:00,78.5,78.55,78.49,78.53,53500.0,58.0293,58.0663,58.022,58.0515,53500.0
2014-07-30 12:50:00,78.52,78.53,78.47,78.51,28200.0,58.0441,58.0515,58.0072,58.0367,28200.0
2014-07-30 12:55:00,78.52,78.56,78.51,78.53,45900.0,58.0441,58.0737,58.0367,58.0515,45900.0
2014-07-30 13:00:00,78.54,78.54,78.44,78.44,53600.0,58.0589,58.0589,57.985,57.985,53600.0
2014-07-30 13:05:00,78.43,78.43,78.4,78.4,24000.0,57.9776,57.9776,57.9554,57.9554,24000.0
2014-07-30 13:10:00,78.4,78.41,78.33,78.34,64900.0,57.9554,57.9628,57.9037,57.9111,64900.0
2014-07-30 13:15:00,78.34,78.35,78.31,78.31,28200.0,57.9111,57.9185,57.8889,57.8889,28200.0
2014-07-30 13:20:00,78.31,78.35,78.3,78.35,61900.0,57.8889,57.9185,57.8815,57.9185,61900.0
2014-07-30 13:25:00,78.35,78.35,78.29,78.31,44600.0,57.9185,57.9185,57.8741,57.8889,44600.0
2014-07-30 13:30:00,78.31,78.31,78.28,78.3,65900.0,57.8889,57.8889,57.8667,57.8815,65900.0
2014-07-30 13:35:00,78.3,78.31,78.28,78.3,46200.0,57.8815,57.8889,57.8667,57.8815,46200.0
2014-07-30 13:40:00,78.3,78.43,78.3,78.42,56600.0,57.8815,57.9776,57.8815,57.9702,56600.0
2014-07-30 13:45:00,78.42,78.42,78.37,78.39,42900.0,57.9702,57.9702,57.9332,57.948,42900.0
2014-07-30 13:50:00,78.39,78.4,78.31,78.31,65500.0,57.948,57.9554,57.8889,57.8889,65500.0
2014-07-30 13:55:00,78.31,78.33,78.23,78.28,140400.0,57.8889,57.9037,57.8298,57.8667,140400.0
2014-07-30 14:00:00,78.29,78.48,78.23,78.3,129700.0,57.8741,58.0146,57.8298,57.8815,129700.0
2014-07-30 14:05:00,78.3,78.45,78.3,78.43,63600.0,57.8815,57.9924,57.8815,57.9776,63600.0
2014-07-30 14:10:00,78.44,78.46,78.4,78.41,106900.0,57.985,57.9998,57.9554,57.9628,106900.0
2014-07-30 14:15:00,78.42,78.42,78.39,78.4,93300.0,57.9702,57.9702,57.948,57.9554,93300.0
2014-07-30 14:20:00,78.4,78.44,78.38,78.43,56500.0,57.9554,57.985,57.9406,57.9776,56500.0
2014-07-30 14:25:00,78.42,78.47,78.39,78.44,75900.0,57.9702,58.0072,57.948,57.985,75900.0
2014-07-30 14:30:00,78.44,78.44,78.36,78.41,73300.0,57.985,57.985,57.9259,57.9628,73300.0
2014-07-30 14:35:00,78.41,78.43,78.38,78.4,62400.0,57.9628,57.9776,57.9406,57.9554,62400.0
2014-07-30 14:40:00,78.39,78.41,78.36,78.36,132900.0,57.948,57.9628,57.9259,57.9259,132900.0
2014-07-30 14:45:00,78.37,78.38,78.22,78.23,168400.0,57.9332,57.9406,57.8224,57.8298,168400.0
2014-07-30 14:50:00,78.23,78.25,78.21,78.24,91300.0,57.8298,57.8445,57.815,57.8371,91300.0
2014-07-30 14:55:00,78.24,78.29,78.22,78.29,72900.0,57.8371,57.8741,57.8224,57.8741,72900.0
2014-07-30 15:00:00,78.29,78.33,78.24,78.32,77900.0,57.8741,57.9037,57.8371,57.8963,77900.0
2014-07-30 15:05:00,78.31,78.38,78.29,78.38,62000.0,57.8889,57.9406,57.8741,57.9406,62000.0
2014-07-30 15:10:00,78.38,78.4,78.34,78.37,85700.0,57.9406,57.9554,57.9111,57.9332,85700.0
2014-07-30 15:15:00,78.37,78.44,78.36,78.42,62400.0,57.9332,57.985,57.9259,57.9702,62400.0
2014-07-30 15:20:00,78.42,78.44,78.4,78.42,68900.0,57.9702,57.985,57.9554,57.9702,68900.0
2014-07-30 15:25:00,78.42,78.44,78.38,78.38,68400.0,57.9702,57.985,57.9406,57.9406,68400.0
2014-07-30 15:30:00,78.39,78.41,78.36,78.39,162000.0,57.948,57.9628,57.9259,57.948,162000.0
2014-07-30 15:35:00,78.39,78.4,78.37,78.37,77900.0,57.948,57.9554,57.9332,57.9332,77900.0
2014-07-30 15:40:00,78.38,78.39,78.36,78.39,86200.0,57.9406,57.948,57.9259,57.948,86200.0
2014-07-30 15:45:00,78.38,78.38,78.32,78.36,102300.0,57.9406,57.9406,57.8963,57.9259,102300.0
2014-07-30 15:50:00,78.37,78.37,78.14,78.15,832500.0,57.9332,57.9332,57.7632,57.7706,832500.0
2014-07-30 15:55:00,78.15,78.17,78.14,78.16,646700.0,57.7706,57.7854,57.7632,57.778,646700.0
2014-07-31 09:30:00,77.76,77.9,77.57,77.86,457300.0,57.4823,57.5858,57.3419,57.5562,457300.0
2014-07-31 09:35:00,77.89,77.89,77.54,77.58,200500.0,57.5784,57.5784,57.3197,57.3493,200500.0
2014-07-31 09:40:00,77.59,77.75,77.52,77.75,159400.0,57.3566,57.4749,57.3049,57.4749,159400.0
2014-07-31 09:45:00,77.73,77.95,77.71,77.93,158700.0,57.4601,57.6228,57.4454,57.608,158700.0
2014-07-31 09:50:00,77.93,77.94,77.78,77.83,240100.0,57.608,57.6154,57.4971,57.5341,240100.0
2014-07-31 09:55:00,77.83,77.9,77.78,77.81,105300.0,57.5341,57.5858,57.4971,57.5193,105300.0
2014-07-31 10:00:00,77.81,77.86,77.73,77.83,106500.0,57.5193,57.5562,57.4601,57.5341,106500.0
2014-07-31 10:05:00,77.83,77.91,77.81,77.86,131200.0,57.5341,57.5932,57.5193,57.5562,131200.0
2014-07-31 10:10:00,77.85,77.99,77.84,77.97,120700.0,57.5488,57.6523,57.5415,57.6376,120700.0
2014-07-31 10:15:00,77.98,78.0,77.95,78.0,132600.0,57.6449,57.6597,57.6228,57.6597,132600.0
2014-07-31 10:20:00,78.0,78.01,77.91,77.94,81600.0,57.6597,57.6671,57.5932,57.6154,81600.0
2014-07-31 10:25:00,77.94,77.95,77.82,77.92,171700.0,57.6154,57.6228,57.5267,57.6006,171700.0
2014-07-31 10:30:00,77.93,77.94,77.83,77.88,52800.0,57.608,57.6154,57.5341,57.571,52800.0
2014-07-31 10:35:00,77.87,77.9,77.83,77.89,65000.0,57.5636,57.5858,57.5341,57.5784,65000.0
2014-07-31 10:40:00,77.89,77.94,77.86,77.92,43200.0,57.5784,57.6154,57.5562,57.6006,43200.0
2014-07-31 10:45:00,77.92,77.96,77.91,77.94,62800.0,57.6006,57.6302,57.5932,57.6154,62800.0
2014-07-31 10:50:00,77.95,77.95,77.85,77.89,91400.0,57.6228,57.6228,57.5488,57.5784,91400.0
2014-07-31 10:55:00,77.89,77.89,77.76,77.78,108500.0,57.5784,57.5784,57.4823,57.4971,108500.0
2014-07-31 11:00:00,77.77,77.91,77.76,77.89,101400.0,57.4897,57.5932,57.4823,57.5784,101400.0
2014-07-31 11:05:00,77.91,77.91,77.85,77.91,53900.0,57.5932,57.5932,57.5488,57.5932,53900.0
2014-07-31 11:10:00,77.91,77.92,77.85,77.89,80800.0,57.5932,57.6006,57.5488,57.5784,80800.0
2014-07-31 11:15:00,77.89,77.92,77.81,77.82,69800.0,57.5784,57.6006,57.5193,57.5267,69800.0
2014-07-31 11:20:00,77.82,77.91,77.82,77.9,66400.0,57.5267,57.5932,57.5267,57.5858,66400.0
2014-07-31 11:25:00,77.9,77.95,77.81,77.83,144100.0,57.5858,57.6228,57.5193,57.5341,144100.0
2014-07-31 11:30:00,77.83,77.88,77.8,77.83,78500.0,57.5341,57.571,57.5119,57.5341,78500.0
2014-07-31 11:35:00,77.83,77.85,77.76,77.81,77900.0,57.5341,57.5488,57.4823,57.5193,77900.0
2014-07-31 11:40:00,77.81,77.9,77.81,77.84,63800.0,57.5193,57.5858,57.5193,57.5415,63800.0
2014-07-31 11:45:00,77.84,77.86,77.81,77.84,233600.0,57.5415,57.5562,57.5193,57.5415,233600.0
2014-07-31 11:50:00,77.84,77.85,77.79,77.8,78100.0,57.5415,57.5488,57.5045,57.5119,78100.0
2014-07-31 11:55:00,77.81,77.85,77.78,77.84,81500.0,57.5193,57.5488,57.4971,57.5415,81500.0
2014-07-31 12:00:00,77.83,77.86,77.8,77.86,151000.0,57.5341,57.5562,57.5119,57.5562,151000.0
2014-07-31 12:05:00,77.85,77.88,77.82,77.85,54900.0,57.5488,57.571,57.5267,57.5488,54900.0
2014-07-31 12:10:00,77.86,77.86,77.73,77.76,111400.0,57.5562,57.5562,57.4601,57.4823,111400.0
2014-07-31 12:15:00,77.76,77.77,77.71,77.73,89300.0,57.4823,57.4897,57.4454,57.4601,89300.0
2014-07-31 12:20:00,77.74,77.79,77.74,77.79,71400.0,57.4675,57.5045,57.4675,57.5045,71400.0
2014-07-31 12:25:00,77.78,77.81,77.75,77.79,96400.0,57.4971,57.5193,57.4749,57.5045,96400.0
2014-07-31 12:30:00,77.78,77.82,77.77,77.78,77400.0,57.4971,57.5267,57.4897,57.4971,77400.0
2014-07-31 12:35:00,77.77,77.77,77.74,77.77,104200.0,57.4897,57.4897,57.4675,57.4897,104200.0
2014-07-31 12:40:00,77.77,77.8,77.75,77.78,42400.0,57.4897,57.5119,57.4749,57.4971,42400.0
2014-07-31 12:45:00,77.78,77.81,77.78,77.8,46400.0,57.4971,57.5193,57.4971,57.5119,46400.0
2014-07-31 12:50:00,77.81,77.85,77.74,77.75,144000.0,57.5193,57.5488,57.4675,57.4749,144000.0
2014-07-31 12:55:00,77.76,77.77,77.74,77.74,55400.0,57.4823,57.4897,57.4675,57.4675,55400.0
2014-07-31 13:00:00,77.75,77.77,77.72,77.73,46800.0,57.4749,57.4897,57.4527,57.4601,46800.0
2014-07-31 13:05:00,77.73,77.74,77.67,77.68,47600.0,57.4601,57.4675,57.4158,57.4232,47600.0
2014-07-31 13:10:00,77.68,77.71,77.67,77.68,66500.0,57.4232,57.4454,57.4158,57.4232,66500.0
2014-07-31 13:15:00,77.67,77.68,77.6,77.66,71500.0,57.4158,57.4232,57.364,57.4084,71500.0
2014-07-31 13:20:00,77.66,77.66,77.59,77.61,53200.0,57.4084,57.4084,57.3566,57.3714,53200.0
2014-07-31 13:25:00,77.61,77.7,77.6,77.7,49300.0,57.3714,57.438,57.364,57.438,49300.0
2014-07-31 13:30:00,77.7,77.73,77.67,77.73,29300.0,57.438,57.4601,57.4158,57.4601,29300.0
2014-07-31 13:35:00,77.73,77.78,77.71,77.71,64500.0,57.4601,57.4971,57.4454,57.4454,64500.0
2014-07-31 13:40:00,77.71,77.72,77.66,77.67,66000.0,57.4454,57.4527,57.4084,57.4158,66000.0
2014-07-31 13:45:00,77.67,77.67,77.55,77.62,76200.0,57.4158,57.4158,57.3271,57.3788,76200.0
2014-07-31 13:50:00,77.63,77.67,77.62,77.66,62300.0,57.3862,57.4158,57.3788,57.4084,62300.0
2014-07-31 13:55:00,77.66,77.71,77.65,77.7,73600.0,57.4084,57.4454,57.401,57.438,73600.0
2014-07-31 14:00:00,77.7,77.7,77.63,77.66,45900.0,57.438,57.438,57.3862,57.4084,45900.0
2014-07-31 14:05:00,77.67,77.7,77.66,77.69,48900.0,57.4158,57.438,57.4084,57.4306,48900.0
2014-07-31 14:10:00,77.69,77.69,77.61,77.65,38400.0,57.4306,57.4306,57.3714,57.401,38400.0
2014-07-31 14:15:00,77.65,77.68,77.6,77.62,39600.0,57.401,57.4232,57.364,57.3788,39600.0
2014-07-31 14:20:00,77.62,77.64,77.56,77.57,55700.0,57.3788,57.3936,57.3345,57.3419,55700.0
2014-07-31 14:25:00,77.57,77.64,77.56,77.64,54000.0,57.3419,57.3936,57.3345,57.3936,54000.0
2014-07-31 14:30:00,77.64,77.65,77.57,77.65,51800.0,57.3936,57.401,57.3419,57.401,51800.0
2014-07-31 14:35:00,77.65,77.66,77.6,77.65,66900.0,57.401,57.4084,57.364,57.401,66900.0
2014-07-31 14:40:00,77.66,77.66,77.57,77.58,61700.0,57.4084,57.4084,57.3419,57.3493,61700.0
2014-07-31 14:45:00,77.58,77.59,77.51,77.53,161800.0,57.3493,57.3566,57.2975,57.3123,161800.0
2014-07-31 14:50:00,77.54,77.56,77.52,77.54,122400.0,57.3197,57.3345,57.3049,57.3197,122400.0
2014-07-31 14:55:00,77.53,77.54,77.41,77.44,166800.0,57.3123,57.3197,57.2236,57.2458,166800.0
2014-07-31 15:00:00,77.43,77.53,77.41,77.5,121100.0,57.2384,57.3123,57.2236,57.2901,121100.0
2014-07-31 15:05:00,77.5,77.5,77.41,77.43,185200.0,57.2901,57.2901,57.2236,57.2384,185200.0
2014-07-31 15:10:00,77.43,77.43,77.29,77.3,207800.0,57.2384,57.2384,57.1349,57.1423,207800.0
2014-07-31 15:15:00,77.29,77.41,77.29,77.38,124700.0,57.1349,57.2236,57.1349,57.2014,124700.0
2014-07-31 15:20:00,77.37,77.38,77.29,77.35,170600.0,57.194,57.2014,57.1349,57.1792,170600.0
2014-07-31 15:25:00,77.36,77.4,77.32,77.39,129500.0,57.1866,57.2162,57.1571,57.2088,129500.0
2014-07-31 15:30:00,77.39,77.43,77.32,77.36,291800.0,57.2088,57.2384,57.1571,57.1866,291800.0
2014-07-31 15:35:00,77.37,77.46,77.35,77.42,174700.0,57.194,57.2605,57.1792,57.231,174700.0
2014-07-31 15:40:00,77.42,77.47,77.39,77.41,325300.0,57.231,57.2679,57.2088,57.2236,325300.0
2014-07-31 15:45:00,77.4,77.41,77.35,77.36,240000.0,57.2162,57.2236,57.1792,57.1866,240000.0
2014-07-31 15:50:00,77.36,77.38,77.32,77.38,283200.0,57.1866,57.2014,57.1571,57.2014,283200.0
2014-07-31 15:55:00,77.38,77.45,77.33,77.34,626800.0,57.2014,57.2532,57.1644,57.1718,626800.0
2014-08-01 09:30:00,79.25,79.58,78.83,79.56,901900.0,58.5838,58.8277,58.2733,58.8129,901900.0
2014-08-01 09:35:00,79.55,79.91,79.25,79.9,1071600.0,58.8055,59.0717,58.5838,59.0643,1071600.0
2014-08-01 09:40:00,79.91,80.24,79.84,80.13,713200.0,59.0717,59.3156,59.0199,59.2343,713200.0
2014-08-01 09:45:00,80.13,80.3,79.25,80.29,622200.0,59.2343,59.36,58.5838,59.3526,622200.0
2014-08-01 09:50:00,80.29,80.3,80.02,80.1,441400.0,59.3526,59.36,59.153,59.2121,441400.0
2014-08-01 09:55:00,80.1,80.25,80.06,80.16,263400.0,59.2121,59.323,59.1825,59.2565,263400.0
2014-08-01 10:00:00,80.16,80.2,79.92,80.01,371200.0,59.2565,59.286,59.079,59.1456,371200.0
2014-08-01 10:05:00,80.01,80.08,79.85,80.03,223700.0,59.1456,59.1973,59.0273,59.1604,223700.0
2014-08-01 10:10:00,80.04,80.04,79.79,79.83,231600.0,59.1678,59.1678,58.9829,59.0125,231600.0
2014-08-01 10:15:00,79.84,80.08,79.83,79.89,150600.0,59.0199,59.1973,59.0125,59.0569,150600.0
2014-08-01 10:20:00,79.89,80.18,79.87,80.16,167500.0,59.0569,59.2712,59.0421,59.2565,167500.0
2014-08-01 10:25:00,80.15,80.36,80.11,80.34,307000.0,59.2491,59.4043,59.2195,59.3895,307000.0
2014-08-01 10:30:00,80.34,80.42,80.28,80.34,212600.0,59.3895,59.4487,59.3452,59.3895,212600.0
2014-08-01 10:35:00,80.33,80.34,80.2,80.23,197100.0,59.3821,59.3895,59.286,59.3082,197100.0
2014-08-01 10:40:00,80.23,80.36,80.22,80.35,147300.0,59.3082,59.4043,59.3008,59.3969,147300.0
2014-08-01 10:45:00,80.36,80.36,80.2,80.26,193400.0,59.4043,59.4043,59.286,59.3304,193400.0
2014-08-01 10:50:00,80.26,80.37,80.25,80.33,183500.0,59.3304,59.4117,59.323,59.3821,183500.0
2014-08-01 10:55:00,80.34,80.46,80.31,80.43,277200.0,59.3895,59.4782,59.3673,59.4561,277200.0
2014-08-01 11:00:00,80.43,80.44,80.33,80.33,206700.0,59.4561,59.4634,59.3821,59.3821,206700.0
2014-08-01 11:05:00,80.34,80.46,80.31,80.42,201600.0,59.3895,59.4782,59.3673,59.4487,201600.0
2014-08-01 11:10:00,80.42,80.44,80.29,80.29,137900.0,59.4487,59.4634,59.3526,59.3526,137900.0
2014-08-01 11:15:00,80.29,80.31,80.21,80.27,121500.0,59.3526,59.3673,59.2934,59.3378,121500.0
2014-08-01 11:20:00,80.26,80.33,80.22,80.3,237200.0,59.3304,59.3821,59.3008,59.36,237200.0
2014-08-01 11:25:00,80.32,80.33,80.27,80.31,109200.0,59.3747,59.3821,59.3378,59.3673,109200.0
2014-08-01 11:30:00,80.31,80.56,80.31,80.54,541500.0,59.3673,59.5522,59.3673,59.5374,541500.0
2014-08-01 11:35:00,80.55,80.63,80.35,80.59,377500.0,59.5448,59.6039,59.3969,59.5743,377500.0
2014-08-01 11:40:00,80.59,80.61,80.51,80.51,127000.0,59.5743,59.5891,59.5152,59.5152,127000.0
2014-08-01 11:45:00,80.52,80.67,80.51,80.66,150000.0,59.5226,59.6335,59.5152,59.6261,150000.0
2014-08-01 11:50:00,80.66,80.67,80.4,80.4,236800.0,59.6261,59.6335,59.4339,59.4339,236800.0
2014-08-01 11:55:00,80.4,80.4,80.27,80.37,140900.0,59.4339,59.4339,59.3378,59.4117,140900.0
2014-08-01 12:00:00,80.37,80.4,80.3,80.34,130100.0,59.4117,59.4339,59.36,59.3895,130100.0
2014-08-01 12:05:00,80.33,80.33,80.05,80.09,167100.0,59.3821,59.3821,59.1751,59.2047,167100.0
2014-08-01 12:10:00,80.09,80.09,79.95,79.95,186000.0,59.2047,59.2047,59.1012,59.1012,186000.0
2014-08-01 12:15:00,79.95,80.07,79.94,79.99,202600.0,59.1012,59.1899,59.0938,59.1308,202600.0
2014-08-01 12:20:00,79.99,80.04,79.87,80.01,137200.0,59.1308,59.1678,59.0421,59.1456,137200.0
2014-08-01 12:25:00,79.99,80.0,79.92,79.94,85800.0,59.1308,59.1382,59.079,59.0938,85800.0
2014-08-01 12:30:00,79.93,80.1,79.92,80.09,178200.0,59.0864,59.2121,59.079,59.2047,178200.0
2014-08-01 12:35:00,80.09,80.14,79.86,79.91,137400.0,59.2047,59.2417,59.0347,59.0717,137400.0
2014-08-01 12:40:00,79.91,80.01,79.85,79.86,90600.0,59.0717,59.1456,59.0273,59.0347,90600.0
2014-08-01 12:45:00,79.86,79.93,79.76,79.79,68700.0,59.0347,59.0864,58.9608,58.9829,68700.0
2014-08-01 12:50:00,79.8,79.84,79.73,79.79,127200.0,58.9903,59.0199,58.9386,58.9829,127200.0
2014-08-01 12:55:00,79.79,79.85,79.78,79.8,87100.0,58.9829,59.0273,58.9756,58.9903,87100.0
2014-08-01 13:00:00,79.8,79.85,79.77,79.81,93800.0,58.9903,59.0273,58.9682,58.9977,93800.0
2014-08-01 13:05:00,79.81,79.83,79.75,79.77,78100.0,58.9977,59.0125,58.9534,58.9682,78100.0
2014-08-01 13:10:00,79.78,79.83,79.76,79.83,71600.0,58.9756,59.0125,58.9608,59.0125,71600.0
2014-08-01 13:15:00,79.82,79.85,79.77,79.84,79500.0,59.0051,59.0273,58.9682,59.0199,79500.0
2014-08-01 13:20:00,79.85,79.87,79.79,79.81,77500.0,59.0273,59.0421,58.9829,58.9977,77500.0
2014-08-01 13:25:00,79.81,80.0,79.74,79.98,126000.0,58.9977,59.1382,58.946,59.1234,126000.0
2014-08-01 13:30:00,79.99,80.0,79.83,79.95,128500.0,59.1308,59.1382,59.0125,59.1012,128500.0
2014-08-01 13:35:00,79.95,80.05,79.94,80.0,94800.0,59.1012,59.1751,59.0938,59.1382,94800.0
2014-08-01 13:40:00,80.0,80.09,80.0,80.09,86400.0,59.1382,59.2047,59.1382,59.2047,86400.0
2014-08-01 13:45:00,80.09,80.2,80.08,80.2,68600.0,59.2047,59.286,59.1973,59.286,68600.0
2014-08-01 13:50:00,80.2,80.22,80.17,80.19,61300.0,59.286,59.3008,59.2639,59.2786,61300.0
2014-08-01 13:55:00,80.18,80.32,80.18,80.3,69300.0,59.2712,59.3747,59.2712,59.36,69300.0
2014-08-01 14:00:00,80.29,80.3,80.17,80.17,100500.0,59.3526,59.36,59.2639,59.2639,100500.0
2014-08-01 14:05:00,80.16,80.19,80.14,80.19,60600.0,59.2565,59.2786,59.2417,59.2786,60600.0
2014-08-01 14:10:00,80.19,80.23,80.14,80.21,63900.0,59.2786,59.3082,59.2417,59.2934,63900.0
2014-08-01 14:15:00,80.21,80.24,80.17,80.21,91000.0,59.2934,59.3156,59.2639,59.2934,91000.0
2014-08-01 14:20:00,80.21,80.22,80.11,80.16,73800.0,59.2934,59.3008,59.2195,59.2565,73800.0
2014-08-01 14:25:00,80.15,80.17,80.08,80.13,66400.0,59.2491,59.2639,59.1973,59.2343,66400.0
2014-08-01 14:30:00,80.13,80.18,80.12,80.17,114600.0,59.2343,59.2712,59.2269,59.2639,114600.0
2014-08-01 14:35:00,80.17,80.28,80.16,80.27,93300.0,59.2639,59.3452,59.2565,59.3378,93300.0
2014-08-01 14:40:00,80.28,80.28,80.2,80.23,101000.0,59.3452,59.3452,59.286,59.3082,101000.0
2014-08-01 14:45:00,80.23,80.23,80.08,80.09,110900.0,59.3082,59.3082,59.1973,59.2047,110900.0
2014-08-01 14:50:00,80.08,80.15,79.95,79.99,103000.0,59.1973,59.2491,59.1012,59.1308,103000.0
2014-08-01 14:55:00,79.98,80.15,79.97,80.13,64300.0,59.1234,59.2491,59.116,59.2343,64300.0
2014-08-01 15:00:00,80.12,80.13,80.0,80.11,54900.0,59.2269,59.2343,59.1382,59.2195,54900.0
2014-08-01 15:05:00,80.11,80.16,80.02,80.03,124200.0,59.2195,59.2565,59.153,59.1604,124200.0
2014-08-01 15:10:00,80.02,80.03,79.95,80.01,66500.0,59.153,59.1604,59.1012,59.1456,66500.0
2014-08-01 15:15:00,80.01,80.13,80.0,80.1,79100.0,59.1456,59.2343,59.1382,59.2121,79100.0
2014-08-01 15:20:00,80.1,80.12,80.07,80.11,115600.0,59.2121,59.2269,59.1899,59.2195,115600.0
2014-08-01 15:25:00,80.1,80.11,80.02,80.03,94200.0,59.2121,59.2195,59.153,59.1604,94200.0
2014-08-01 15:30:00,80.03,80.09,80.03,80.05,117500.0,59.1604,59.2047,59.1604,59.1751,117500.0
2014-08-01 15:35:00,80.04,80.05,79.87,79.89,310300.0,59.1678,59.1751,59.0421,59.0569,310300.0
2014-08-01 15:40:00,79.89,79.93,79.86,79.86,246000.0,59.0569,59.0864,59.0347,59.0347,246000.0
2014-08-01 15:45:00,79.86,79.9,79.79,79.84,271800.0,59.0347,59.0643,58.9829,59.0199,271800.0
2014-08-01 15:50:00,79.84,79.86,79.72,79.83,309900.0,59.0199,59.0347,58.9312,59.0125,309900.0
2014-08-01 15:55:00,79.83,79.85,79.46,79.65,683700.0,59.0125,59.0273,58.739,58.8795,683700.0
2014-08-04 09:30:00,79.46,79.46,78.79,79.07,528000.0,58.739,58.739,58.2437,58.4507,528000.0
2014-08-04 09:35:00,79.06,79.37,79.06,79.19,289500.0,58.4433,58.6725,58.4433,58.5394,289500.0
2014-08-04 09:40:00,79.19,79.28,79.03,79.05,284700.0,58.5394,58.6059,58.4211,58.4359,284700.0
2014-08-04 09:45:00,79.04,79.19,78.98,79.02,157100.0,58.4285,58.5394,58.3842,58.4137,157100.0
2014-08-04 09:50:00,79.03,79.06,78.9,78.98,231900.0,58.4211,58.4433,58.325,58.3842,231900.0
2014-08-04 09:55:00,78.97,78.98,78.84,78.84,154900.0,58.3768,58.3842,58.2807,58.2807,154900.0
2014-08-04 10:00:00,78.84,78.98,78.83,78.98,166200.0,58.2807,58.3842,58.2733,58.3842,166200.0
2014-08-04 10:05:00,78.97,78.98,78.8,78.82,167700.0,58.3768,58.3842,58.2511,58.2659,167700.0
2014-08-04 10:10:00,78.82,78.92,78.8,78.87,154800.0,58.2659,58.3398,58.2511,58.3029,154800.0
2014-08-04 10:15:00,78.86,78.92,78.85,78.92,106000.0,58.2955,58.3398,58.2881,58.3398,106000.0
2014-08-04 10:20:00,78.92,78.96,78.89,78.91,86000.0,58.3398,58.3694,58.3176,58.3324,86000.0
2014-08-04 10:25:00,78.91,78.97,78.84,78.84,84700.0,58.3324,58.3768,58.2807,58.2807,84700.0
2014-08-04 10:30:00,78.84,78.99,78.83,78.85,101100.0,58.2807,58.3916,58.2733,58.2881,101100.0
2014-08-04 10:35:00,78.84,78.98,78.81,78.97,98800.0,58.2807,58.3842,58.2585,58.3768,98800.0
2014-08-04 10:40:00,78.97,79.06,78.93,79.06,122200.0,58.3768,58.4433,58.3472,58.4433,122200.0
2014-08-04 10:45:00,79.06,79.1,78.96,79.0,193200.0,58.4433,58.4729,58.3694,58.399,193200.0
2014-08-04 10:50:00,79.0,79.01,78.81,78.84,132800.0,58.399,58.4064,58.2585,58.2807,132800.0
2014-08-04 10:55:00,78.84,78.86,78.75,78.75,173500.0,58.2807,58.2955,58.2142,58.2142,173500.0
2014-08-04 11:00:00,78.75,78.82,78.69,78.73,428900.0,58.2142,58.2659,58.1698,58.1994,428900.0
2014-08-04 11:05:00,78.73,78.85,78.72,78.84,82400.0,58.1994,58.2881,58.192,58.2807,82400.0
2014-08-04 11:10:00,78.84,78.91,78.78,78.89,89800.0,58.2807,58.3324,58.2363,58.3176,89800.0
2014-08-04 11:15:00,78.9,78.91,78.82,78.84,96700.0,58.325,58.3324,58.2659,58.2807,96700.0
2014-08-04 11:20:00,78.84,78.87,78.7,78.7,158000.0,58.2807,58.3029,58.1772,58.1772,158000.0
2014-08-04 11:25:00,78.71,78.8,78.66,78.7,201600.0,58.1846,58.2511,58.1476,58.1772,201600.0
2014-08-04 11:30:00,78.7,78.9,78.69,78.9,658400.0,58.1772,58.325,58.1698,58.325,658400.0
2014-08-04 11:35:00,78.9,78.9,78.76,78.83,81000.0,58.325,58.325,58.2215,58.2733,81000.0
2014-08-04 11:40:00,78.83,78.85,78.79,78.81,82800.0,58.2733,58.2881,58.2437,58.2585,82800.0
2014-08-04 11:45:00,78.8,78.84,78.79,78.82,65700.0,58.2511,58.2807,58.2437,58.2659,65700.0
2014-08-04 11:50:00,78.81,78.85,78.79,78.85,99500.0,58.2585,58.2881,58.2437,58.2881,99500.0
2014-08-04 11:55:00,78.85,78.86,78.81,78.81,54300.0,58.2881,58.2955,58.2585,58.2585,54300.0
2014-08-04 12:00:00,78.81,78.84,78.76,78.78,146000.0,58.2585,58.2807,58.2215,58.2363,146000.0
2014-08-04 12:05:00,78.78,78.83,78.75,78.82,60200.0,58.2363,58.2733,58.2142,58.2659,60200.0
2014-08-04 12:10:00,78.81,78.83,78.81,78.82,32800.0,58.2585,58.2733,58.2585,58.2659,32800.0
2014-08-04 12:15:00,78.83,78.86,78.82,78.84,80400.0,58.2733,58.2955,58.2659,58.2807,80400.0
2014-08-04 12:20:00,78.84,78.98,78.84,78.97,129500.0,58.2807,58.3842,58.2807,58.3768,129500.0
2014-08-04 12:25:00,78.96,78.98,78.95,78.96,58000.0,58.3694,58.3842,58.362,58.3694,58000.0
2014-08-04 12:30:00,78.96,78.99,78.96,78.98,56600.0,58.3694,58.3916,58.3694,58.3842,56600.0
2014-08-04 12:35:00,78.98,79.03,78.98,79.02,115100.0,58.3842,58.4211,58.3842,58.4137,115100.0
2014-08-04 12:40:00,79.02,79.04,78.95,78.95,72000.0,58.4137,58.4285,58.362,58.362,72000.0
2014-08-04 12:45:00,78.95,78.98,78.95,78.97,53900.0,58.362,58.3842,58.362,58.3768,53900.0
2014-08-04 12:50:00,78.97,78.98,78.91,78.97,54300.0,58.3768,58.3842,58.3324,58.3768,54300.0
2014-08-04 12:55:00,78.98,78.98,78.91,78.92,28900.0,58.3842,58.3842,58.3324,58.3398,28900.0
2014-08-04 13:00:00,78.91,79.09,78.91,79.09,77200.0,58.3324,58.4655,58.3324,58.4655,77200.0
2014-08-04 13:05:00,79.09,79.15,79.08,79.15,78800.0,58.4655,58.5098,58.4581,58.5098,78800.0
2014-08-04 13:10:00,79.14,79.2,79.13,79.14,70200.0,58.5025,58.5468,58.4951,58.5025,70200.0
2014-08-04 13:15:00,79.15,79.15,79.06,79.09,47700.0,58.5098,58.5098,58.4433,58.4655,47700.0
2014-08-04 13:20:00,79.09,79.09,79.01,79.02,81300.0,58.4655,58.4655,58.4064,58.4137,81300.0
2014-08-04 13:25:00,79.03,79.04,79.01,79.03,58900.0,58.4211,58.4285,58.4064,58.4211,58900.0
2014-08-04 13:30:00,79.02,79.19,79.01,79.17,98600.0,58.4137,58.5394,58.4064,58.5246,98600.0
2014-08-04 13:35:00,79.17,79.22,79.14,79.17,90600.0,58.5246,58.5616,58.5025,58.5246,90600.0
2014-08-04 13:40:00,79.17,79.24,79.16,79.24,71500.0,58.5246,58.5764,58.5172,58.5764,71500.0
2014-08-04 13:45:00,79.25,79.25,79.2,79.23,51100.0,58.5838,58.5838,58.5468,58.569,51100.0
2014-08-04 13:50:00,79.22,79.22,79.16,79.16,67600.0,58.5616,58.5616,58.5172,58.5172,67600.0
2014-08-04 13:55:00,79.17,79.17,79.1,79.14,62400.0,58.5246,58.5246,58.4729,58.5025,62400.0
2014-08-04 14:00:00,79.14,79.16,79.09,79.11,58100.0,58.5025,58.5172,58.4655,58.4803,58100.0
2014-08-04 14:05:00,79.12,79.12,79.04,79.04,70000.0,58.4877,58.4877,58.4285,58.4285,70000.0
2014-08-04 14:10:00,79.05,79.06,79.01,79.03,71400.0,58.4359,58.4433,58.4064,58.4211,71400.0
2014-08-04 14:15:00,79.02,79.06,79.01,79.03,62300.0,58.4137,58.4433,58.4064,58.4211,62300.0
2014-08-04 14:20:00,79.03,79.03,78.97,78.98,67100.0,58.4211,58.4211,58.3768,58.3842,67100.0
2014-08-04 14:25:00,78.97,79.09,78.97,79.03,93200.0,58.3768,58.4655,58.3768,58.4211,93200.0
2014-08-04 14:30:00,79.02,79.04,78.99,79.02,46900.0,58.4137,58.4285,58.3916,58.4137,46900.0
2014-08-04 14:35:00,79.02,79.1,79.02,79.08,63300.0,58.4137,58.4729,58.4137,58.4581,63300.0
2014-08-04 14:40:00,79.08,79.09,79.06,79.06,47200.0,58.4581,58.4655,58.4433,58.4433,47200.0
2014-08-04 14:45:00,79.06,79.2,79.06,79.18,113100.0,58.4433,58.5468,58.4433,58.532,113100.0
2014-08-04 14:50:00,79.18,79.25,79.18,79.23,86600.0,58.532,58.5838,58.532,58.569,86600.0
2014-08-04 14:55:00,79.24,79.24,79.14,79.14,99800.0,58.5764,58.5764,58.5025,58.5025,99800.0
2014-08-04 15:00:00,79.14,79.16,79.1,79.1,79100.0,58.5025,58.5172,58.4729,58.4729,79100.0
2014-08-04 15:05:00,79.11,79.14,79.07,79.11,84500.0,58.4803,58.5025,58.4507,58.4803,84500.0
2014-08-04 15:10:00,79.12,79.15,79.08,79.1,77500.0,58.4877,58.5098,58.4581,58.4729,77500.0
2014-08-04 15:15:00,79.1,79.14,79.1,79.13,80400.0,58.4729,58.5025,58.4729,58.4951,80400.0
2014-08-04 15:20:00,79.12,79.17,79.1,79.15,143500.0,58.4877,58.5246,58.4729,58.5098,143500.0
2014-08-04 15:25:00,79.15,79.21,79.15,79.18,123000.0,58.5098,58.5542,58.5098,58.532,123000.0
2014-08-04 15:30:00,79.18,79.25,79.17,79.25,155500.0,58.532,58.5838,58.5246,58.5838,155500.0
2014-08-04 15:35:00,79.24,79.36,79.24,79.31,247900.0,58.5764,58.6651,58.5764,58.6281,247900.0
2014-08-04 15:40:00,79.31,79.34,79.28,79.28,185000.0,58.6281,58.6503,58.6059,58.6059,185000.0
2014-08-04 15:45:00,79.27,79.33,79.25,79.33,206000.0,58.5986,58.6429,58.5838,58.6429,206000.0
2014-08-04 15:50:00,79.33,79.34,79.2,79.2,415800.0,58.6429,58.6503,58.5468,58.5468,415800.0
2014-08-04 15:55:00,79.2,79.25,79.14,79.23,540900.0,58.5468,58.5838,58.5025,58.569,540900.0
2014-08-05 09:30:00,78.99,79.2,78.98,79.12,175400.0,58.3916,58.5468,58.3842,58.4877,175400.0
2014-08-05 09:35:00,79.14,79.17,79.01,79.09,60800.0,58.5025,58.5246,58.4064,58.4655,60800.0
2014-08-05 09:40:00,79.1,79.41,79.06,79.31,70100.0,58.4729,58.702,58.4433,58.6281,70100.0
2014-08-05 09:45:00,79.3,79.34,79.08,79.14,96700.0,58.6207,58.6503,58.4581,58.5025,96700.0
2014-08-05 09:50:00,79.13,79.25,79.04,79.2,92100.0,58.4951,58.5838,58.4285,58.5468,92100.0
2014-08-05 09:55:00,79.2,79.29,79.15,79.28,37200.0,58.5468,58.6133,58.5098,58.6059,37200.0
2014-08-05 10:00:00,79.29,79.32,79.08,79.08,71800.0,58.6133,58.6355,58.4581,58.4581,71800.0
2014-08-05 10:05:00,79.09,79.24,79.08,79.2,65600.0,58.4655,58.5764,58.4581,58.5468,65600.0
2014-08-05 10:10:00,79.2,79.41,79.2,79.35,92600.0,58.5468,58.702,58.5468,58.6577,92600.0
2014-08-05 10:15:00,79.34,79.56,79.32,79.43,101600.0,58.6503,58.8129,58.6355,58.7168,101600.0
2014-08-05 10:20:00,79.43,79.48,79.4,79.45,64000.0,58.7168,58.7538,58.6946,58.7316,64000.0
2014-08-05 10:25:00,79.45,79.45,79.38,79.41,47300.0,58.7316,58.7316,58.6799,58.702,47300.0
2014-08-05 10:30:00,79.41,79.51,79.39,79.51,81500.0,58.702,58.776,58.6873,58.776,81500.0
2014-08-05 10:35:00,79.5,79.5,79.38,79.41,54100.0,58.7686,58.7686,58.6799,58.702,54100.0
2014-08-05 10:40:00,79.4,79.43,79.35,79.37,62500.0,58.6946,58.7168,58.6577,58.6725,62500.0
2014-08-05 10:45:00,79.38,79.4,79.35,79.4,48600.0,58.6799,58.6946,58.6577,58.6946,48600.0
2014-08-05 10:50:00,79.4,79.42,79.37,79.4,53600.0,58.6946,58.7094,58.6725,58.6946,53600.0
2014-08-05 10:55:00,79.4,79.42,79.31,79.33,86300.0,58.6946,58.7094,58.6281,58.6429,86300.0
2014-08-05 11:00:00,79.34,79.34,79.18,79.25,93600.0,58.6503,58.6503,58.532,58.5838,93600.0
2014-08-05 11:05:00,79.25,79.34,79.24,79.3,47200.0,58.5838,58.6503,58.5764,58.6207,47200.0
2014-08-05 11:10:00,79.3,79.41,79.3,79.4,83400.0,58.6207,58.702,58.6207,58.6946,83400.0
2014-08-05 11:15:00,79.4,79.41,79.29,79.29,69600.0,58.6946,58.702,58.6133,58.6133,69600.0
2014-08-05 11:20:00,79.29,79.45,79.29,79.44,71600.0,58.6133,58.7316,58.6133,58.7242,71600.0
2014-08-05 11:25:00,79.43,79.46,79.42,79.45,68200.0,58.7168,58.739,58.7094,58.7316,68200.0
2014-08-05 11:30:00,79.45,79.5,79.45,79.47,74500.0,58.7316,58.7686,58.7316,58.7464,74500.0
2014-08-05 11:35:00,79.48,79.51,79.47,79.51,58500.0,58.7538,58.776,58.7464,58.776,58500.0
2014-08-05 11:40:00,79.49,79.56,79.47,79.56,57500.0,58.7612,58.8129,58.7464,58.8129,57500.0
2014-08-05 11:45:00,79.56,79.61,79.56,79.61,59800.0,58.8129,58.8499,58.8129,58.8499,59800.0
2014-08-05 11:50:00,79.61,79.66,79.61,79.66,56400.0,58.8499,58.8868,58.8499,58.8868,56400.0
2014-08-05 11:55:00,79.66,79.67,79.59,79.66,103400.0,58.8868,58.8942,58.8351,58.8868,103400.0
2014-08-05 12:00:00,79.67,79.7,79.65,79.69,46400.0,58.8942,58.9164,58.8795,58.909,46400.0
2014-08-05 12:05:00,79.69,79.7,79.59,79.59,85300.0,58.909,58.9164,58.8351,58.8351,85300.0
2014-08-05 12:10:00,79.59,79.6,79.48,79.48,78700.0,58.8351,58.8425,58.7538,58.7538,78700.0
2014-08-05 12:15:00,79.49,79.53,79.44,79.51,75300.0,58.7612,58.7907,58.7242,58.776,75300.0
2014-08-05 12:20:00,79.51,79.55,79.4,79.4,45300.0,58.776,58.8055,58.6946,58.6946,45300.0
2014-08-05 12:25:00,79.41,79.51,79.4,79.5,100000.0,58.702,58.776,58.6946,58.7686,100000.0
2014-08-05 12:30:00,79.51,79.53,79.5,79.52,42400.0,58.776,58.7907,58.7686,58.7834,42400.0
2014-08-05 12:35:00,79.52,79.55,79.5,79.55,116800.0,58.7834,58.8055,58.7686,58.8055,116800.0
2014-08-05 12:40:00,79.55,79.58,79.54,79.57,51600.0,58.8055,58.8277,58.7981,58.8203,51600.0
2014-08-05 12:45:00,79.57,79.59,79.55,79.55,40500.0,58.8203,58.8351,58.8055,58.8055,40500.0
2014-08-05 12:50:00,79.56,79.62,79.55,79.62,49200.0,58.8129,58.8573,58.8055,58.8573,49200.0
2014-08-05 12:55:00,79.62,79.64,79.59,79.6,68400.0,58.8573,58.8721,58.8351,58.8425,68400.0
2014-08-05 13:00:00,79.59,79.64,79.58,79.6,45400.0,58.8351,58.8721,58.8277,58.8425,45400.0
2014-08-05 13:05:00,79.6,79.64,79.59,79.59,31900.0,58.8425,58.8721,58.8351,58.8351,31900.0
2014-08-05 13:10:00,79.59,79.68,79.59,79.68,72300.0,58.8351,58.9016,58.8351,58.9016,72300.0
2014-08-05 13:15:00,79.68,79.72,79.67,79.71,78000.0,58.9016,58.9312,58.8942,58.9238,78000.0
2014-08-05 13:20:00,79.7,79.73,79.68,79.68,45300.0,58.9164,58.9386,58.9016,58.9016,45300.0
2014-08-05 13:25:00,79.68,79.74,79.68,79.72,96400.0,58.9016,58.946,58.9016,58.9312,96400.0
2014-08-05 13:30:00,79.73,79.73,79.61,79.66,52200.0,58.9386,58.9386,58.8499,58.8868,52200.0
2014-08-05 13:35:00,79.65,79.68,79.3,79.3,131000.0,58.8795,58.9016,58.6207,58.6207,131000.0
2014-08-05 13:40:00,79.3,79.45,79.27,79.29,174600.0,58.6207,58.7316,58.5986,58.6133,174600.0
2014-08-05 13:45:00,79.3,79.43,79.27,79.41,141700.0,58.6207,58.7168,58.5986,58.702,141700.0
2014-08-05 13:50:00,79.41,79.44,79.27,79.4,70500.0,58.702,58.7242,58.5986,58.6946,70500.0
2014-08-05 13:55:00,79.4,79.44,79.35,79.35,61300.0,58.6946,58.7242,58.6577,58.6577,61300.0
2014-08-05 14:00:00,79.34,79.37,79.28,79.33,84100.0,58.6503,58.6725,58.6059,58.6429,84100.0
2014-08-05 14:05:00,79.33,79.34,79.12,79.17,118700.0,58.6429,58.6503,58.4877,58.5246,118700.0
2014-08-05 14:10:00,79.16,79.22,79.14,79.17,152600.0,58.5172,58.5616,58.5025,58.5246,152600.0
2014-08-05 14:15:00,79.17,79.29,79.17,79.27,95400.0,58.5246,58.6133,58.5246,58.5986,95400.0
2014-08-05 14:20:00,79.27,79.37,79.27,79.28,84800.0,58.5986,58.6725,58.5986,58.6059,84800.0
2014-08-05 14:25:00,79.26,79.38,79.24,79.36,97800.0,58.5912,58.6799,58.5764,58.6651,97800.0
2014-08-05 14:30:00,79.36,79.44,79.34,79.36,84300.0,58.6651,58.7242,58.6503,58.6651,84300.0
2014-08-05 14:35:00,79.35,79.38,79.3,79.31,66900.0,58.6577,58.6799,58.6207,58.6281,66900.0
2014-08-05 14:40:00,79.32,79.35,79.31,79.34,37600.0,58.6355,58.6577,58.6281,58.6503,37600.0
2014-08-05 14:45:00,79.35,79.45,79.34,79.45,128000.0,58.6577,58.7316,58.6503,58.7316,128000.0
2014-08-05 14:50:00,79.45,79.45,79.37,79.42,81600.0,58.7316,58.7316,58.6725,58.7094,81600.0
2014-08-05 14:55:00,79.42,79.44,79.37,79.38,92400.0,58.7094,58.7242,58.6725,58.6799,92400.0
2014-08-05 15:00:00,79.38,79.38,79.32,79.36,72700.0,58.6799,58.6799,58.6355,58.6651,72700.0
2014-08-05 15:05:00,79.35,79.39,79.3,79.36,111200.0,58.6577,58.6873,58.6207,58.6651,111200.0
2014-08-05 15:10:00,79.36,79.38,79.29,79.36,84500.0,58.6651,58.6799,58.6133,58.6651,84500.0
2014-08-05 15:15:00,79.35,79.44,79.33,79.41,94400.0,58.6577,58.7242,58.6429,58.702,94400.0
2014-08-05 15:20:00,79.41,79.48,79.4,79.44,80000.0,58.702,58.7538,58.6946,58.7242,80000.0
2014-08-05 15:25:00,79.45,79.48,79.37,79.38,84300.0,58.7316,58.7538,58.6725,58.6799,84300.0
2014-08-05 15:30:00,79.39,79.49,79.39,79.48,75400.0,58.6873,58.7612,58.6873,58.7538,75400.0
2014-08-05 15:35:00,79.48,79.58,79.47,79.54,145000.0,58.7538,58.8277,58.7464,58.7981,145000.0
2014-08-05 15:40:00,79.55,79.59,79.49,79.55,126500.0,58.8055,58.8351,58.7612,58.8055,126500.0
2014-08-05 15:45:00,79.54,79.57,79.43,79.45,184000.0,58.7981,58.8203,58.7168,58.7316,184000.0
2014-08-05 15:50:00,79.46,79.48,79.38,79.39,187200.0,58.739,58.7538,58.6799,58.6873,187200.0
2014-08-05 15:55:00,79.4,79.46,79.39,79.4,437700.0,58.6946,58.739,58.6873,58.6946,437700.0
2014-08-06 09:30:00,79.4,80.99,79.27,80.56,1369000.0,58.6946,59.87,58.5986,59.5522,1369000.0
2014-08-06 09:35:00,80.55,80.58,80.28,80.34,471500.0,59.5448,59.5669,59.3452,59.3895,471500.0
2014-08-06 09:40:00,80.33,80.54,80.33,80.4,213900.0,59.3821,59.5374,59.3821,59.4339,213900.0
2014-08-06 09:45:00,80.4,80.68,80.39,80.53,294100.0,59.4339,59.6409,59.4265,59.53,294100.0
2014-08-06 09:50:00,80.55,80.58,80.36,80.42,172100.0,59.5448,59.5669,59.4043,59.4487,172100.0
2014-08-06 09:55:00,80.41,80.6,80.37,80.54,156900.0,59.4413,59.5817,59.4117,59.5374,156900.0
2014-08-06 10:00:00,80.54,80.58,80.45,80.58,109700.0,59.5374,59.5669,59.4708,59.5669,109700.0
2014-08-06 10:05:00,80.58,80.58,80.38,80.45,145100.0,59.5669,59.5669,59.4191,59.4708,145100.0
2014-08-06 10:10:00,80.46,80.5,80.39,80.47,111000.0,59.4782,59.5078,59.4265,59.4856,111000.0
2014-08-06 10:15:00,80.47,80.55,80.39,80.53,145400.0,59.4856,59.5448,59.4265,59.53,145400.0
2014-08-06 10:20:00,80.53,80.54,80.45,80.48,107700.0,59.53,59.5374,59.4708,59.493,107700.0
2014-08-06 10:25:00,80.47,80.6,80.47,80.56,155000.0,59.4856,59.5817,59.4856,59.5522,155000.0
2014-08-06 10:30:00,80.55,80.64,80.55,80.56,118300.0,59.5448,59.6113,59.5448,59.5522,118300.0
2014-08-06 10:35:00,80.55,80.58,80.47,80.57,97100.0,59.5448,59.5669,59.4856,59.5595,97100.0
2014-08-06 10:40:00,80.56,80.56,80.46,80.51,65700.0,59.5522,59.5522,59.4782,59.5152,65700.0
2014-08-06 10:45:00,80.51,80.55,80.45,80.49,55900.0,59.5152,59.5448,59.4708,59.5004,55900.0
2014-08-06 10:50:00,80.49,80.6,80.47,80.59,58700.0,59.5004,59.5817,59.4856,59.5743,58700.0
2014-08-06 10:55:00,80.6,80.67,80.55,80.66,69400.0,59.5817,59.6335,59.5448,59.6261,69400.0
2014-08-06 11:00:00,80.67,80.67,80.62,80.65,95600.0,59.6335,59.6335,59.5965,59.6187,95600.0
2014-08-06 11:05:00,80.66,80.68,80.6,80.62,61900.0,59.6261,59.6409,59.5817,59.5965,61900.0
2014-08-06 11:10:00,80.62,80.66,80.58,80.65,69800.0,59.5965,59.6261,59.5669,59.6187,69800.0
2014-08-06 11:15:00,80.65,80.68,80.63,80.66,126000.0,59.6187,59.6409,59.6039,59.6261,126000.0
2014-08-06 11:20:00,80.66,80.75,80.64,80.71,143800.0,59.6261,59.6926,59.6113,59.663,143800.0
2014-08-06 11:25:00,80.72,80.74,80.68,80.73,94700.0,59.6704,59.6852,59.6409,59.6778,94700.0
2014-08-06 11:30:00,80.72,80.8,80.69,80.74,95500.0,59.6704,59.7296,59.6483,59.6852,95500.0
2014-08-06 11:35:00,80.74,80.85,80.73,80.84,72900.0,59.6852,59.7665,59.6778,59.7591,72900.0
2014-08-06 11:40:00,80.84,80.84,80.73,80.77,64700.0,59.7591,59.7591,59.6778,59.7074,64700.0
2014-08-06 11:45:00,80.77,80.8,80.76,80.8,38700.0,59.7074,59.7296,59.7,59.7296,38700.0
2014-08-06 11:50:00,80.79,80.87,80.79,80.84,88600.0,59.7222,59.7813,59.7222,59.7591,88600.0
2014-08-06 11:55:00,80.84,80.98,80.84,80.97,134500.0,59.7591,59.8626,59.7591,59.8552,134500.0
2014-08-06 12:00:00,80.97,81.12,80.96,81.08,474300.0,59.8552,59.9661,59.8478,59.9366,474300.0
2014-08-06 12:05:00,81.08,81.11,81.08,81.09,124100.0,59.9366,59.9587,59.9366,59.9439,124100.0
2014-08-06 12:10:00,81.09,81.1,80.88,80.88,136800.0,59.9439,59.9513,59.7887,59.7887,136800.0
2014-08-06 12:15:00,80.88,80.9,80.79,80.81,69700.0,59.7887,59.8035,59.7222,59.737,69700.0
2014-08-06 12:20:00,80.81,80.99,80.81,80.92,69600.0,59.737,59.87,59.737,59.8183,69600.0
2014-08-06 12:25:00,80.91,80.92,80.82,80.87,43800.0,59.8109,59.8183,59.7444,59.7813,43800.0
2014-08-06 12:30:00,80.88,80.95,80.81,80.94,80200.0,59.7887,59.8405,59.737,59.8331,80200.0
2014-08-06 12:35:00,80.94,80.98,80.88,80.96,76800.0,59.8331,59.8626,59.7887,59.8478,76800.0
2014-08-06 12:40:00,80.95,80.99,80.87,80.95,82400.0,59.8405,59.87,59.7813,59.8405,82400.0
2014-08-06 12:45:00,80.95,80.98,80.89,80.9,50800.0,59.8405,59.8626,59.7961,59.8035,50800.0
2014-08-06 12:50:00,80.9,80.9,80.77,80.79,64000.0,59.8035,59.8035,59.7074,59.7222,64000.0
2014-08-06 12:55:00,80.79,80.83,80.78,80.8,41900.0,59.7222,59.7517,59.7148,59.7296,41900.0
2014-08-06 13:00:00,80.79,80.81,80.71,80.72,49900.0,59.7222,59.737,59.663,59.6704,49900.0
2014-08-06 13:05:00,80.73,80.76,80.69,80.75,45500.0,59.6778,59.7,59.6483,59.6926,45500.0
2014-08-06 13:10:00,80.75,80.83,80.74,80.83,73600.0,59.6926,59.7517,59.6852,59.7517,73600.0
2014-08-06 13:15:00,80.83,80.88,80.81,80.88,62000.0,59.7517,59.7887,59.737,59.7887,62000.0
2014-08-06 13:20:00,80.88,80.88,80.83,80.84,55100.0,59.7887,59.7887,59.7517,59.7591,55100.0
2014-08-06 13:25:00,80.85,80.86,80.83,80.84,37300.0,59.7665,59.7739,59.7517,59.7591,37300.0
2014-08-06 13:30:00,80.83,80.84,80.76,80.8,39500.0,59.7517,59.7591,59.7,59.7296,39500.0
2014-08-06 13:35:00,80.81,80.89,80.81,80.89,32900.0,59.737,59.7961,59.737,59.7961,32900.0
2014-08-06 13:40:00,80.88,80.9,80.82,80.83,32400.0,59.7887,59.8035,59.7444,59.7517,32400.0
2014-08-06 13:45:00,80.83,80.84,80.73,80.78,65700.0,59.7517,59.7591,59.6778,59.7148,65700.0
2014-08-06 13:50:00,80.78,80.84,80.77,80.78,64400.0,59.7148,59.7591,59.7074,59.7148,64400.0
2014-08-06 13:55:00,80.78,80.78,80.7,80.73,35000.0,59.7148,59.7148,59.6556,59.6778,35000.0
2014-08-06 14:00:00,80.73,80.74,80.69,80.72,44900.0,59.6778,59.6852,59.6483,59.6704,44900.0
2014-08-06 14:05:00,80.72,80.74,80.71,80.71,52800.0,59.6704,59.6852,59.663,59.663,52800.0
2014-08-06 14:10:00,80.71,80.79,80.71,80.78,67700.0,59.663,59.7222,59.663,59.7148,67700.0
2014-08-06 14:15:00,80.79,80.8,80.75,80.78,93100.0,59.7222,59.7296,59.6926,59.7148,93100.0
2014-08-06 14:20:00,80.78,80.79,80.76,80.77,38700.0,59.7148,59.7222,59.7,59.7074,38700.0
2014-08-06 14:25:00,80.77,80.84,80.77,80.81,46900.0,59.7074,59.7591,59.7074,59.737,46900.0
2014-08-06 14:30:00,80.82,80.86,80.77,80.77,80400.0,59.7444,59.7739,59.7074,59.7074,80400.0
2014-08-06 14:35:00,80.77,80.81,80.75,80.8,44900.0,59.7074,59.737,59.6926,59.7296,44900.0
2014-08-06 14:40:00,80.8,80.9,80.77,80.89,68000.0,59.7296,59.8035,59.7074,59.7961,68000.0
2014-08-06 14:45:00,80.89,80.93,80.84,80.92,94200.0,59.7961,59.8257,59.7591,59.8183,94200.0
2014-08-06 14:50:00,80.93,81.08,80.93,81.08,188000.0,59.8257,59.9366,59.8257,59.9366,188000.0
2014-08-06 14:55:00,81.08,81.14,81.06,81.13,154200.0,59.9366,59.9809,59.9218,59.9735,154200.0
2014-08-06 15:00:00,81.12,81.23,81.12,81.22,219600.0,59.9661,60.0474,59.9661,60.04,219600.0
2014-08-06 15:05:00,81.22,81.25,81.14,81.2,274100.0,60.04,60.0622,59.9809,60.0253,274100.0
2014-08-06 15:10:00,81.2,81.22,81.16,81.21,210300.0,60.0253,60.04,59.9957,60.0327,210300.0
2014-08-06 15:15:00,81.2,81.25,81.2,81.25,242700.0,60.0253,60.0622,60.0253,60.0622,242700.0
2014-08-06 15:20:00,81.25,81.28,81.23,81.27,225500.0,60.0622,60.0844,60.0474,60.077,225500.0
2014-08-06 15:25:00,81.27,81.3,81.22,81.27,263100.0,60.077,60.0992,60.04,60.077,263100.0
2014-08-06 15:30:00,81.27,81.3,81.17,81.19,255800.0,60.077,60.0992,60.0031,60.0179,255800.0
2014-08-06 15:35:00,81.18,81.19,81.07,81.12,226900.0,60.0105,60.0179,59.9292,59.9661,226900.0
2014-08-06 15:40:00,81.12,81.19,81.08,81.15,297700.0,59.9661,60.0179,59.9366,59.9883,297700.0
2014-08-06 15:45:00,81.15,81.16,81.1,81.1,243500.0,59.9883,59.9957,59.9513,59.9513,243500.0
2014-08-06 15:50:00,81.11,81.16,81.11,81.12,353100.0,59.9587,59.9957,59.9587,59.9661,353100.0
2014-08-06 15:55:00,81.13,81.18,81.07,81.08,514800.0,59.9735,60.0105,59.9292,59.9366,514800.0
2014-08-07 09:30:00,81.02,81.09,80.81,80.85,265600.0,59.8922,59.9439,59.737,59.7665,265600.0
2014-08-07 09:35:00,80.86,81.01,80.82,81.0,133900.0,59.7739,59.8848,59.7444,59.8774,133900.0
2014-08-07 09:40:00,81.0,81.02,80.83,80.98,146600.0,59.8774,59.8922,59.7517,59.8626,146600.0
2014-08-07 09:45:00,80.97,81.02,80.92,80.99,199300.0,59.8552,59.8922,59.8183,59.87,199300.0
2014-08-07 09:50:00,81.0,81.1,80.95,81.04,244700.0,59.8774,59.9513,59.8405,59.907,244700.0
2014-08-07 09:55:00,81.05,81.17,81.05,81.17,101100.0,59.9144,60.0031,59.9144,60.0031,101100.0
2014-08-07 10:00:00,81.17,81.18,81.04,81.04,67400.0,60.0031,60.0105,59.907,59.907,67400.0
2014-08-07 10:05:00,81.04,81.09,81.02,81.03,63200.0,59.907,59.9439,59.8922,59.8996,63200.0
2014-08-07 10:10:00,81.03,81.04,80.87,80.88,68300.0,59.8996,59.907,59.7813,59.7887,68300.0
2014-08-07 10:15:00,80.88,80.9,80.77,80.79,80400.0,59.7887,59.8035,59.7074,59.7222,80400.0
2014-08-07 10:20:00,80.79,80.85,80.77,80.85,49200.0,59.7222,59.7665,59.7074,59.7665,49200.0
2014-08-07 10:25:00,80.85,80.9,80.83,80.87,38700.0,59.7665,59.8035,59.7517,59.7813,38700.0
2014-08-07 10:30:00,80.87,80.87,80.77,80.82,36100.0,59.7813,59.7813,59.7074,59.7444,36100.0
2014-08-07 10:35:00,80.83,80.83,80.72,80.72,47300.0,59.7517,59.7517,59.6704,59.6704,47300.0
2014-08-07 10:40:00,80.73,80.76,80.63,80.63,71500.0,59.6778,59.7,59.6039,59.6039,71500.0
2014-08-07 10:45:00,80.63,80.65,80.58,80.64,59800.0,59.6039,59.6187,59.5669,59.6113,59800.0
2014-08-07 10:50:00,80.64,80.65,80.36,80.47,146000.0,59.6113,59.6187,59.4043,59.4856,146000.0
2014-08-07 10:55:00,80.48,80.54,80.46,80.47,52100.0,59.493,59.5374,59.4782,59.4856,52100.0
2014-08-07 11:00:00,80.47,80.47,80.32,80.34,99800.0,59.4856,59.4856,59.3747,59.3895,99800.0
2014-08-07 11:05:00,80.34,80.39,80.3,80.36,99500.0,59.3895,59.4265,59.36,59.4043,99500.0
2014-08-07 11:10:00,80.37,80.37,80.2,80.21,97000.0,59.4117,59.4117,59.286,59.2934,97000.0
2014-08-07 11:15:00,80.22,80.35,80.2,80.34,53800.0,59.3008,59.3969,59.286,59.3895,53800.0
2014-08-07 11:20:00,80.33,80.39,80.33,80.37,77400.0,59.3821,59.4265,59.3821,59.4117,77400.0
2014-08-07 11:25:00,80.37,80.37,80.25,80.25,45500.0,59.4117,59.4117,59.323,59.323,45500.0
2014-08-07 11:30:00,80.25,80.33,80.23,80.29,65200.0,59.323,59.3821,59.3082,59.3526,65200.0
2014-08-07 11:35:00,80.29,80.34,80.28,80.29,49000.0,59.3526,59.3895,59.3452,59.3526,49000.0
2014-08-07 11:40:00,80.28,80.31,80.24,80.26,72500.0,59.3452,59.3673,59.3156,59.3304,72500.0
2014-08-07 11:45:00,80.26,80.26,80.14,80.24,96400.0,59.3304,59.3304,59.2417,59.3156,96400.0
2014-08-07 11:50:00,80.23,80.24,80.05,80.05,82700.0,59.3082,59.3156,59.1751,59.1751,82700.0
2014-08-07 11:55:00,80.05,80.19,80.05,80.19,82200.0,59.1751,59.2786,59.1751,59.2786,82200.0
2014-08-07 12:00:00,80.17,80.21,80.13,80.16,73800.0,59.2639,59.2934,59.2343,59.2565,73800.0
2014-08-07 12:05:00,80.17,80.28,80.17,80.26,50100.0,59.2639,59.3452,59.2639,59.3304,50100.0
2014-08-07 12:10:00,80.26,80.29,80.17,80.18,62300.0,59.3304,59.3526,59.2639,59.2712,62300.0
2014-08-07 12:15:00,80.18,80.18,80.05,80.07,82900.0,59.2712,59.2712,59.1751,59.1899,82900.0
2014-08-07 12:20:00,80.08,80.13,80.04,80.08,41100.0,59.1973,59.2343,59.1678,59.1973,41100.0
2014-08-07 12:25:00,80.09,80.16,80.09,80.11,58100.0,59.2047,59.2565,59.2047,59.2195,58100.0
2014-08-07 12:30:00,80.1,80.16,80.07,80.09,54700.0,59.2121,59.2565,59.1899,59.2047,54700.0
2014-08-07 12:35:00,80.09,80.16,80.01,80.16,53600.0,59.2047,59.2565,59.1456,59.2565,53600.0
2014-08-07 12:40:00,80.15,80.17,80.07,80.16,44700.0,59.2491,59.2639,59.1899,59.2565,44700.0
2014-08-07 12:45:00,80.17,80.18,80.12,80.16,47300.0,59.2639,59.2712,59.2269,59.2565,47300.0
2014-08-07 12:50:00,80.16,80.22,80.15,80.21,31300.0,59.2565,59.3008,59.2491,59.2934,31300.0
2014-08-07 12:55:00,80.22,80.23,80.18,80.23,24100.0,59.3008,59.3082,59.2712,59.3082,24100.0
2014-08-07 13:00:00,80.22,80.25,80.21,80.23,29600.0,59.3008,59.323,59.2934,59.3082,29600.0
2014-08-07 13:05:00,80.23,80.25,80.21,80.24,39300.0,59.3082,59.323,59.2934,59.3156,39300.0
2014-08-07 13:10:00,80.24,80.29,80.23,80.29,48300.0,59.3156,59.3526,59.3082,59.3526,48300.0
2014-08-07 13:15:00,80.29,80.31,80.26,80.29,38400.0,59.3526,59.3673,59.3304,59.3526,38400.0
2014-08-07 13:20:00,80.3,80.3,80.23,80.25,45600.0,59.36,59.36,59.3082,59.323,45600.0
2014-08-07 13:25:00,80.26,80.29,80.26,80.27,24900.0,59.3304,59.3526,59.3304,59.3378,24900.0
2014-08-07 13:30:00,80.26,80.31,80.25,80.27,22900.0,59.3304,59.3673,59.323,59.3378,22900.0
2014-08-07 13:35:00,80.28,80.36,80.25,80.36,74100.0,59.3452,59.4043,59.323,59.4043,74100.0
2014-08-07 13:40:00,80.36,80.41,80.35,80.36,105000.0,59.4043,59.4413,59.3969,59.4043,105000.0
2014-08-07 13:45:00,80.37,80.37,80.31,80.33,22100.0,59.4117,59.4117,59.3673,59.3821,22100.0
2014-08-07 13:50:00,80.33,80.35,80.27,80.27,26500.0,59.3821,59.3969,59.3378,59.3378,26500.0
2014-08-07 13:55:00,80.27,80.32,80.26,80.27,46300.0,59.3378,59.3747,59.3304,59.3378,46300.0
2014-08-07 14:00:00,80.28,80.28,80.18,80.23,102700.0,59.3452,59.3452,59.2712,59.3082,102700.0
2014-08-07 14:05:00,80.23,80.26,80.22,80.24,46500.0,59.3082,59.3304,59.3008,59.3156,46500.0
2014-08-07 14:10:00,80.24,80.25,80.22,80.23,24500.0,59.3156,59.323,59.3008,59.3082,24500.0
2014-08-07 14:15:00,80.24,80.24,80.15,80.17,66200.0,59.3156,59.3156,59.2491,59.2639,66200.0
2014-08-07 14:20:00,80.17,80.2,80.16,80.17,41200.0,59.2639,59.286,59.2565,59.2639,41200.0
2014-08-07 14:25:00,80.17,80.21,80.14,80.19,33700.0,59.2639,59.2934,59.2417,59.2786,33700.0
2014-08-07 14:30:00,80.18,80.19,80.13,80.15,51400.0,59.2712,59.2786,59.2343,59.2491,51400.0
2014-08-07 14:35:00,80.14,80.14,80.08,80.1,48300.0,59.2417,59.2417,59.1973,59.2121,48300.0
2014-08-07 14:40:00,80.11,80.14,80.08,80.08,87200.0,59.2195,59.2417,59.1973,59.1973,87200.0
2014-08-07 14:45:00,80.09,80.13,80.08,80.11,38900.0,59.2047,59.2343,59.1973,59.2195,38900.0
2014-08-07 14:50:00,80.1,80.15,80.1,80.1,35600.0,59.2121,59.2491,59.2121,59.2121,35600.0
2014-08-07 14:55:00,80.1,80.1,80.04,80.09,98100.0,59.2121,59.2121,59.1678,59.2047,98100.0
2014-08-07 15:00:00,80.09,80.15,80.07,80.11,93600.0,59.2047,59.2491,59.1899,59.2195,93600.0
2014-08-07 15:05:00,80.11,80.13,80.05,80.07,124800.0,59.2195,59.2343,59.1751,59.1899,124800.0
2014-08-07 15:10:00,80.07,80.18,80.07,80.1,63300.0,59.1899,59.2712,59.1899,59.2121,63300.0
2014-08-07 15:15:00,80.1,80.17,80.06,80.15,109700.0,59.2121,59.2639,59.1825,59.2491,109700.0
2014-08-07 15:20:00,80.15,80.15,80.08,80.09,62800.0,59.2491,59.2491,59.1973,59.2047,62800.0
2014-08-07 15:25:00,80.1,80.11,80.04,80.09,276700.0,59.2121,59.2195,59.1678,59.2047,276700.0
2014-08-07 15:30:00,80.08,80.09,80.03,80.05,152400.0,59.1973,59.2047,59.1604,59.1751,152400.0
2014-08-07 15:35:00,80.05,80.11,80.03,80.08,249600.0,59.1751,59.2195,59.1604,59.1973,249600.0
2014-08-07 15:40:00,80.08,80.13,80.05,80.12,262800.0,59.1973,59.2343,59.1751,59.2269,262800.0
2014-08-07 15:45:00,80.11,80.14,80.08,80.09,248900.0,59.2195,59.2417,59.1973,59.2047,248900.0
2014-08-07 15:50:00,80.1,80.21,80.08,80.17,208600.0,59.2121,59.2934,59.1973,59.2639,208600.0
2014-08-07 15:55:00,80.17,80.24,80.12,80.13,351300.0,59.2639,59.3156,59.2269,59.2343,351300.0
2014-08-08 09:30:00,80.05,80.43,80.04,80.32,209800.0,59.1751,59.4561,59.1678,59.3747,209800.0
2014-08-08 09:35:00,80.32,80.36,80.22,80.27,51700.0,59.3747,59.4043,59.3008,59.3378,51700.0
2014-08-08 09:40:00,80.26,80.27,80.1,80.14,58700.0,59.3304,59.3378,59.2121,59.2417,58700.0
2014-08-08 09:45:00,80.12,80.21,80.1,80.11,86500.0,59.2269,59.2934,59.2121,59.2195,86500.0
2014-08-08 09:50:00,80.11,80.22,80.09,80.19,65900.0,59.2195,59.3008,59.2047,59.2786,65900.0
2014-08-08 09:55:00,80.18,80.25,80.12,80.21,52500.0,59.2712,59.323,59.2269,59.2934,52500.0
2014-08-08 10:00:00,80.2,80.25,80.13,80.18,50200.0,59.286,59.323,59.2343,59.2712,50200.0
2014-08-08 10:05:00,80.2,80.26,80.16,80.16,54600.0,59.286,59.3304,59.2565,59.2565,54600.0
2014-08-08 10:10:00,80.16,80.23,80.15,80.19,41300.0,59.2565,59.3082,59.2491,59.2786,41300.0
2014-08-08 10:15:00,80.19,80.27,80.16,80.26,34000.0,59.2786,59.3378,59.2565,59.3304,34000.0
2014-08-08 10:20:00,80.26,80.3,80.19,80.3,42600.0,59.3304,59.36,59.2786,59.36,42600.0
2014-08-08 10:25:00,80.3,80.3,80.21,80.29,58300.0,59.36,59.36,59.2934,59.3526,58300.0
2014-08-08 10:30:00,80.28,80.35,80.24,80.35,51200.0,59.3452,59.3969,59.3156,59.3969,51200.0
2014-08-08 10:35:00,80.35,80.49,80.35,80.48,60400.0,59.3969,59.5004,59.3969,59.493,60400.0
2014-08-08 10:40:00,80.49,80.7,80.49,80.65,108400.0,59.5004,59.6556,59.5004,59.6187,108400.0
2014-08-08 10:45:00,80.66,80.76,80.64,80.67,59400.0,59.6261,59.7,59.6113,59.6335,59400.0
2014-08-08 10:50:00,80.67,80.72,80.64,80.66,46600.0,59.6335,59.6704,59.6113,59.6261,46600.0
2014-08-08 10:55:00,80.66,80.68,80.61,80.67,53700.0,59.6261,59.6409,59.5891,59.6335,53700.0
2014-08-08 11:00:00,80.67,80.7,80.62,80.62,43000.0,59.6335,59.6556,59.5965,59.5965,43000.0
2014-08-08 11:05:00,80.63,80.75,80.63,80.65,50500.0,59.6039,59.6926,59.6039,59.6187,50500.0
2014-08-08 11:10:00,80.65,80.76,80.65,80.7,65100.0,59.6187,59.7,59.6187,59.6556,65100.0
2014-08-08 11:15:00,80.7,80.72,80.6,80.68,64100.0,59.6556,59.6704,59.5817,59.6409,64100.0
2014-08-08 11:20:00,80.68,80.71,80.67,80.7,40600.0,59.6409,59.663,59.6335,59.6556,40600.0
2014-08-08 11:25:00,80.69,80.71,80.65,80.66,52700.0,59.6483,59.663,59.6187,59.6261,52700.0
2014-08-08 11:30:00,80.66,80.75,80.66,80.74,103300.0,59.6261,59.6926,59.6261,59.6852,103300.0
2014-08-08 11:35:00,80.74,80.75,80.69,80.72,29900.0,59.6852,59.6926,59.6483,59.6704,29900.0
2014-08-08 11:40:00,80.72,80.73,80.69,80.71,35900.0,59.6704,59.6778,59.6483,59.663,35900.0
2014-08-08 11:45:00,80.72,80.75,80.7,80.75,75000.0,59.6704,59.6926,59.6556,59.6926,75000.0
2014-08-08 11:50:00,80.74,80.75,80.71,80.71,31400.0,59.6852,59.6926,59.663,59.663,31400.0
2014-08-08 11:55:00,80.71,80.74,80.7,80.72,55700.0,59.663,59.6852,59.6556,59.6704,55700.0
2014-08-08 12:00:00,80.71,80.71,80.67,80.68,30600.0,59.663,59.663,59.6335,59.6409,30600.0
2014-08-08 12:05:00,80.68,80.7,80.66,80.68,33900.0,59.6409,59.6556,59.6261,59.6409,33900.0
2014-08-08 12:10:00,80.68,80.72,80.67,80.69,39200.0,59.6409,59.6704,59.6335,59.6483,39200.0
2014-08-08 12:15:00,80.7,80.72,80.67,80.69,36900.0,59.6556,59.6704,59.6335,59.6483,36900.0
2014-08-08 12:20:00,80.7,80.72,80.67,80.69,32400.0,59.6556,59.6704,59.6335,59.6483,32400.0
2014-08-08 12:25:00,80.69,80.7,80.66,80.67,55800.0,59.6483,59.6556,59.6261,59.6335,55800.0
2014-08-08 12:30:00,80.67,80.67,80.59,80.59,37200.0,59.6335,59.6335,59.5743,59.5743,37200.0
2014-08-08 12:35:00,80.59,80.6,80.54,80.58,33400.0,59.5743,59.5817,59.5374,59.5669,33400.0
2014-08-08 12:40:00,80.57,80.62,80.57,80.61,23500.0,59.5595,59.5965,59.5595,59.5891,23500.0
2014-08-08 12:45:00,80.6,80.63,80.55,80.56,32400.0,59.5817,59.6039,59.5448,59.5522,32400.0
2014-08-08 12:50:00,80.56,80.56,80.52,80.56,36000.0,59.5522,59.5522,59.5226,59.5522,36000.0
2014-08-08 12:55:00,80.57,80.58,80.55,80.56,29000.0,59.5595,59.5669,59.5448,59.5522,29000.0
2014-08-08 13:00:00,80.57,80.62,80.55,80.62,37900.0,59.5595,59.5965,59.5448,59.5965,37900.0
2014-08-08 13:05:00,80.62,80.67,80.62,80.66,33200.0,59.5965,59.6335,59.5965,59.6261,33200.0
2014-08-08 13:10:00,80.66,80.71,80.65,80.7,31700.0,59.6261,59.663,59.6187,59.6556,31700.0
2014-08-08 13:15:00,80.69,80.86,80.68,80.86,61900.0,59.6483,59.7739,59.6409,59.7739,61900.0
2014-08-08 13:20:00,80.85,80.91,80.85,80.9,44800.0,59.7665,59.8109,59.7665,59.8035,44800.0
2014-08-08 13:25:00,80.9,80.99,80.88,80.95,56900.0,59.8035,59.87,59.7887,59.8405,56900.0
2014-08-08 13:30:00,80.94,80.95,80.89,80.93,46200.0,59.8331,59.8405,59.7961,59.8257,46200.0
2014-08-08 13:35:00,80.94,80.97,80.92,80.97,39300.0,59.8331,59.8552,59.8183,59.8552,39300.0
2014-08-08 13:40:00,80.97,81.0,80.94,80.96,58300.0,59.8552,59.8774,59.8331,59.8478,58300.0
2014-08-08 13:45:00,80.96,80.99,80.95,80.99,36900.0,59.8478,59.87,59.8405,59.87,36900.0
2014-08-08 13:50:00,80.99,81.03,80.96,80.96,149300.0,59.87,59.8996,59.8478,59.8478,149300.0
2014-08-08 13:55:00,80.96,80.96,80.91,80.94,35600.0,59.8478,59.8478,59.8109,59.8331,35600.0
2014-08-08 14:00:00,80.93,80.97,80.91,80.93,47200.0,59.8257,59.8552,59.8109,59.8257,47200.0
2014-08-08 14:05:00,80.93,80.99,80.92,80.95,33900.0,59.8257,59.87,59.8183,59.8405,33900.0
2014-08-08 14:10:00,80.94,80.96,80.91,80.92,35000.0,59.8331,59.8478,59.8109,59.8183,35000.0
2014-08-08 14:15:00,80.92,80.93,80.89,80.9,29100.0,59.8183,59.8257,59.7961,59.8035,29100.0
2014-08-08 14:20:00,80.91,80.93,80.88,80.91,36800.0,59.8109,59.8257,59.7887,59.8109,36800.0
2014-08-08 14:25:00,80.92,80.93,80.89,80.93,53900.0,59.8183,59.8257,59.7961,59.8257,53900.0
2014-08-08 14:30:00,80.93,80.96,80.88,80.89,43600.0,59.8257,59.8478,59.7887,59.7961,43600.0
2014-08-08 14:35:00,80.89,80.94,80.88,80.92,35900.0,59.7961,59.8331,59.7887,59.8183,35900.0
2014-08-08 14:40:00,80.92,80.94,80.88,80.89,35500.0,59.8183,59.8331,59.7887,59.7961,35500.0
2014-08-08 14:45:00,80.89,80.96,80.89,80.92,35100.0,59.7961,59.8478,59.7961,59.8183,35100.0
2014-08-08 14:50:00,80.91,80.95,80.91,80.92,38200.0,59.8109,59.8405,59.8109,59.8183,38200.0
2014-08-08 14:55:00,80.91,80.92,80.87,80.89,47800.0,59.8109,59.8183,59.7813,59.7961,47800.0
2014-08-08 15:00:00,80.87,80.88,80.82,80.84,47800.0,59.7813,59.7887,59.7444,59.7591,47800.0
2014-08-08 15:05:00,80.84,80.9,80.83,80.86,154600.0,59.7591,59.8035,59.7517,59.7739,154600.0
2014-08-08 15:10:00,80.85,80.89,80.84,80.87,43500.0,59.7665,59.7961,59.7591,59.7813,43500.0
2014-08-08 15:15:00,80.87,80.9,80.85,80.86,61000.0,59.7813,59.8035,59.7665,59.7739,61000.0
2014-08-08 15:20:00,80.85,80.88,80.83,80.86,102800.0,59.7665,59.7887,59.7517,59.7739,102800.0
2014-08-08 15:25:00,80.85,80.89,80.83,80.87,119100.0,59.7665,59.7961,59.7517,59.7813,119100.0
2014-08-08 15:30:00,80.87,80.92,80.86,80.86,89300.0,59.7813,59.8183,59.7739,59.7739,89300.0
2014-08-08 15:35:00,80.87,80.89,80.83,80.86,120300.0,59.7813,59.7961,59.7517,59.7739,120300.0
2014-08-08 15:40:00,80.87,80.92,80.86,80.92,121100.0,59.7813,59.8183,59.7739,59.8183,121100.0
2014-08-08 15:45:00,80.92,80.92,80.86,80.88,110200.0,59.8183,59.8183,59.7739,59.7887,110200.0
2014-08-08 15:50:00,80.89,80.92,80.87,80.89,168900.0,59.7961,59.8183,59.7813,59.7961,168900.0
2014-08-08 15:55:00,80.9,80.97,80.89,80.93,335500.0,59.8035,59.8552,59.7961,59.8257,335500.0
2014-08-11 09:30:00,81.23,81.37,81.03,81.36,306300.0,60.0474,60.1509,59.8996,60.1435,306300.0
2014-08-11 09:35:00,81.35,81.63,81.31,81.54,418600.0,60.1361,60.3431,60.1066,60.2766,418600.0
2014-08-11 09:40:00,81.55,81.75,81.51,81.65,170200.0,60.284,60.4318,60.2544,60.3579,170200.0
2014-08-11 09:45:00,81.65,81.73,81.52,81.68,159100.0,60.3579,60.417,60.2618,60.3801,159100.0
2014-08-11 09:50:00,81.69,81.85,81.66,81.82,165900.0,60.3875,60.5058,60.3653,60.4836,165900.0
2014-08-11 09:55:00,81.81,81.82,81.65,81.75,147900.0,60.4762,60.4836,60.3579,60.4318,147900.0
2014-08-11 10:00:00,81.75,81.82,81.7,81.7,244900.0,60.4318,60.4836,60.3949,60.3949,244900.0
2014-08-11 10:05:00,81.7,81.78,81.67,81.69,105500.0,60.3949,60.454,60.3727,60.3875,105500.0
2014-08-11 10:10:00,81.7,81.77,81.64,81.74,79900.0,60.3949,60.4466,60.3505,60.4244,79900.0
2014-08-11 10:15:00,81.74,81.77,81.61,81.62,71100.0,60.4244,60.4466,60.3283,60.3357,71100.0
2014-08-11 10:20:00,81.62,81.64,81.5,81.54,53500.0,60.3357,60.3505,60.247,60.2766,53500.0
2014-08-11 10:25:00,81.54,81.56,81.47,81.49,83100.0,60.2766,60.2914,60.2249,60.2396,83100.0
2014-08-11 10:30:00,81.49,81.56,81.48,81.51,71900.0,60.2396,60.2914,60.2322,60.2544,71900.0
2014-08-11 10:35:00,81.52,81.61,81.5,81.59,46600.0,60.2618,60.3283,60.247,60.3136,46600.0
2014-08-11 10:40:00,81.58,81.64,81.55,81.6,63200.0,60.3062,60.3505,60.284,60.321,63200.0
2014-08-11 10:45:00,81.61,81.61,81.53,81.55,66300.0,60.3283,60.3283,60.2692,60.284,66300.0
2014-08-11 10:50:00,81.55,81.55,81.42,81.49,107300.0,60.284,60.284,60.1879,60.2396,107300.0
2014-08-11 10:55:00,81.5,81.5,81.41,81.43,44900.0,60.247,60.247,60.1805,60.1953,44900.0
2014-08-11 11:00:00,81.44,81.46,81.4,81.4,43500.0,60.2027,60.2175,60.1731,60.1731,43500.0
2014-08-11 11:05:00,81.4,81.48,81.4,81.41,90600.0,60.1731,60.2322,60.1731,60.1805,90600.0
2014-08-11 11:10:00,81.4,81.49,81.38,81.48,105300.0,60.1731,60.2396,60.1583,60.2322,105300.0
2014-08-11 11:15:00,81.46,81.52,81.46,81.51,52400.0,60.2175,60.2618,60.2175,60.2544,52400.0
2014-08-11 11:20:00,81.5,81.58,81.46,81.53,53700.0,60.247,60.3062,60.2175,60.2692,53700.0
2014-08-11 11:25:00,81.52,81.55,81.51,81.54,31800.0,60.2618,60.284,60.2544,60.2766,31800.0
2014-08-11 11:30:00,81.54,81.59,81.54,81.59,31300.0,60.2766,60.3136,60.2766,60.3136,31300.0
2014-08-11 11:35:00,81.6,81.61,81.59,81.61,46600.0,60.321,60.3283,60.3136,60.3283,46600.0
2014-08-11 11:40:00,81.61,81.69,81.61,81.69,75200.0,60.3283,60.3875,60.3283,60.3875,75200.0
2014-08-11 11:45:00,81.69,81.7,81.67,81.7,78900.0,60.3875,60.3949,60.3727,60.3949,78900.0
2014-08-11 11:50:00,81.7,81.72,81.69,81.7,130800.0,60.3949,60.4097,60.3875,60.3949,130800.0
2014-08-11 11:55:00,81.7,81.78,81.7,81.74,85200.0,60.3949,60.454,60.3949,60.4244,85200.0
2014-08-11 12:00:00,81.74,81.74,81.66,81.66,39900.0,60.4244,60.4244,60.3653,60.3653,39900.0
2014-08-11 12:05:00,81.66,81.7,81.65,81.65,77700.0,60.3653,60.3949,60.3579,60.3579,77700.0
2014-08-11 12:10:00,81.65,81.66,81.57,81.57,107400.0,60.3579,60.3653,60.2988,60.2988,107400.0
2014-08-11 12:15:00,81.57,81.7,81.57,81.7,41100.0,60.2988,60.3949,60.2988,60.3949,41100.0
2014-08-11 12:20:00,81.7,81.7,81.65,81.69,72400.0,60.3949,60.3949,60.3579,60.3875,72400.0
2014-08-11 12:25:00,81.69,81.7,81.65,81.66,92000.0,60.3875,60.3949,60.3579,60.3653,92000.0
2014-08-11 12:30:00,81.66,81.7,81.65,81.68,61000.0,60.3653,60.3949,60.3579,60.3801,61000.0
2014-08-11 12:35:00,81.68,81.7,81.66,81.69,42200.0,60.3801,60.3949,60.3653,60.3875,42200.0
2014-08-11 12:40:00,81.69,81.75,81.68,81.74,57400.0,60.3875,60.4318,60.3801,60.4244,57400.0
2014-08-11 12:45:00,81.75,81.78,81.74,81.75,54800.0,60.4318,60.454,60.4244,60.4318,54800.0
2014-08-11 12:50:00,81.75,81.79,81.75,81.78,53200.0,60.4318,60.4614,60.4318,60.454,53200.0
2014-08-11 12:55:00,81.78,81.8,81.77,81.8,34500.0,60.454,60.4688,60.4466,60.4688,34500.0
2014-08-11 13:00:00,81.79,81.8,81.75,81.78,38100.0,60.4614,60.4688,60.4318,60.454,38100.0
2014-08-11 13:05:00,81.78,81.8,81.75,81.79,40400.0,60.454,60.4688,60.4318,60.4614,40400.0
2014-08-11 13:10:00,81.8,81.85,81.8,81.84,42900.0,60.4688,60.5058,60.4688,60.4984,42900.0
2014-08-11 13:15:00,81.84,81.85,81.8,81.85,48800.0,60.4984,60.5058,60.4688,60.5058,48800.0
2014-08-11 13:20:00,81.86,81.87,81.83,81.86,61700.0,60.5131,60.5205,60.491,60.5131,61700.0
2014-08-11 13:25:00,81.86,81.87,81.79,81.82,85400.0,60.5131,60.5205,60.4614,60.4836,85400.0
2014-08-11 13:30:00,81.82,81.85,81.8,81.84,43500.0,60.4836,60.5058,60.4688,60.4984,43500.0
2014-08-11 13:35:00,81.83,81.87,81.83,81.86,95900.0,60.491,60.5205,60.491,60.5131,95900.0
2014-08-11 13:40:00,81.86,81.87,81.85,81.86,54800.0,60.5131,60.5205,60.5058,60.5131,54800.0
2014-08-11 13:45:00,81.86,81.86,81.75,81.77,70100.0,60.5131,60.5131,60.4318,60.4466,70100.0
2014-08-11 13:50:00,81.77,81.78,81.68,81.7,51100.0,60.4466,60.454,60.3801,60.3949,51100.0
2014-08-11 13:55:00,81.7,81.7,81.62,81.64,45200.0,60.3949,60.3949,60.3357,60.3505,45200.0
2014-08-11 14:00:00,81.64,81.64,81.58,81.61,72400.0,60.3505,60.3505,60.3062,60.3283,72400.0
2014-08-11 14:05:00,81.62,81.64,81.56,81.62,47300.0,60.3357,60.3505,60.2914,60.3357,47300.0
2014-08-11 14:10:00,81.62,81.62,81.57,81.6,67000.0,60.3357,60.3357,60.2988,60.321,67000.0
2014-08-11 14:15:00,81.6,81.72,81.57,81.72,53200.0,60.321,60.4097,60.2988,60.4097,53200.0
2014-08-11 14:20:00,81.72,81.74,81.68,81.73,42300.0,60.4097,60.4244,60.3801,60.417,42300.0
2014-08-11 14:25:00,81.73,81.73,81.7,81.7,30900.0,60.417,60.417,60.3949,60.3949,30900.0
2014-08-11 14:30:00,81.71,81.72,81.7,81.72,46000.0,60.4023,60.4097,60.3949,60.4097,46000.0
2014-08-11 14:35:00,81.72,81.72,81.68,81.7,51000.0,60.4097,60.4097,60.3801,60.3949,51000.0
2014-08-11 14:40:00,81.71,81.71,81.67,81.68,96000.0,60.4023,60.4023,60.3727,60.3801,96000.0
2014-08-11 14:45:00,81.67,81.74,81.66,81.7,82500.0,60.3727,60.4244,60.3653,60.3949,82500.0
2014-08-11 14:50:00,81.71,81.74,81.69,81.73,66000.0,60.4023,60.4244,60.3875,60.417,66000.0
2014-08-11 14:55:00,81.72,81.77,81.7,81.74,61300.0,60.4097,60.4466,60.3949,60.4244,61300.0
2014-08-11 15:00:00,81.74,81.79,81.7,81.79,94300.0,60.4244,60.4614,60.3949,60.4614,94300.0
2014-08-11 15:05:00,81.8,81.8,81.73,81.73,90700.0,60.4688,60.4688,60.417,60.417,90700.0
2014-08-11 15:10:00,81.73,81.74,81.7,81.74,79300.0,60.417,60.4244,60.3949,60.4244,79300.0
2014-08-11 15:15:00,81.74,81.78,81.65,81.65,119700.0,60.4244,60.454,60.3579,60.3579,119700.0
2014-08-11 15:20:00,81.66,81.67,81.62,81.66,56500.0,60.3653,60.3727,60.3357,60.3653,56500.0
2014-08-11 15:25:00,81.65,81.66,81.61,81.63,64100.0,60.3579,60.3653,60.3283,60.3431,64100.0
2014-08-11 15:30:00,81.63,81.66,81.63,81.63,70100.0,60.3431,60.3653,60.3431,60.3431,70100.0
2014-08-11 15:35:00,81.64,81.64,81.58,81.6,134700.0,60.3505,60.3505,60.3062,60.321,134700.0
2014-08-11 15:40:00,81.6,81.62,81.58,81.58,187900.0,60.321,60.3357,60.3062,60.3062,187900.0
2014-08-11 15:45:00,81.59,81.59,81.5,81.51,193000.0,60.3136,60.3136,60.247,60.2544,193000.0
2014-08-11 15:50:00,81.51,81.59,81.49,81.54,239500.0,60.2544,60.3136,60.2396,60.2766,239500.0
2014-08-11 15:55:00,81.54,81.56,81.45,81.47,258800.0,60.2766,60.2914,60.2101,60.2249,258800.0
2014-08-12 09:30:00,81.5,81.85,81.48,81.84,307700.0,60.247,60.5058,60.2322,60.4984,307700.0
2014-08-12 09:35:00,81.83,81.86,81.73,81.82,243700.0,60.491,60.5131,60.417,60.4836,243700.0
2014-08-12 09:40:00,81.83,81.83,81.76,81.79,104100.0,60.491,60.491,60.4392,60.4614,104100.0
2014-08-12 09:45:00,81.79,81.81,81.62,81.66,103500.0,60.4614,60.4762,60.3357,60.3653,103500.0
2014-08-12 09:50:00,81.67,81.69,81.56,81.6,73900.0,60.3727,60.3875,60.2914,60.321,73900.0
2014-08-12 09:55:00,81.6,81.6,81.47,81.48,124800.0,60.321,60.321,60.2249,60.2322,124800.0
2014-08-12 10:00:00,81.47,81.49,81.43,81.47,74100.0,60.2249,60.2396,60.1953,60.2249,74100.0
2014-08-12 10:05:00,81.47,81.5,81.3,81.33,80900.0,60.2249,60.247,60.0992,60.1214,80900.0
2014-08-12 10:10:00,81.32,81.47,81.3,81.45,82300.0,60.114,60.2249,60.0992,60.2101,82300.0
2014-08-12 10:15:00,81.45,81.45,81.31,81.31,70900.0,60.2101,60.2101,60.1066,60.1066,70900.0
2014-08-12 10:20:00,81.31,81.42,81.31,81.42,73100.0,60.1066,60.1879,60.1066,60.1879,73100.0
2014-08-12 10:25:00,81.42,81.48,81.42,81.47,55300.0,60.1879,60.2322,60.1879,60.2249,55300.0
2014-08-12 10:30:00,81.47,81.55,81.44,81.55,48200.0,60.2249,60.284,60.2027,60.284,48200.0
2014-08-12 10:35:00,81.55,81.55,81.47,81.51,57700.0,60.284,60.284,60.2249,60.2544,57700.0
2014-08-12 10:40:00,81.5,81.51,81.42,81.43,38500.0,60.247,60.2544,60.1879,60.1953,38500.0
2014-08-12 10:45:00,81.44,81.46,81.3,81.33,91500.0,60.2027,60.2175,60.0992,60.1214,91500.0
2014-08-12 10:50:00,81.33,81.42,81.33,81.4,45400.0,60.1214,60.1879,60.1214,60.1731,45400.0
2014-08-12 10:55:00,81.4,81.46,81.4,81.45,48000.0,60.1731,60.2175,60.1731,60.2101,48000.0
2014-08-12 11:00:00,81.45,81.45,81.3,81.31,51000.0,60.2101,60.2101,60.0992,60.1066,51000.0
2014-08-12 11:05:00,81.31,81.33,81.25,81.3,55300.0,60.1066,60.1214,60.0622,60.0992,55300.0
2014-08-12 11:10:00,81.29,81.35,81.27,81.33,37700.0,60.0918,60.1361,60.077,60.1214,37700.0
2014-08-12 11:15:00,81.33,81.37,81.28,81.34,80400.0,60.1214,60.1509,60.0844,60.1288,80400.0
2014-08-12 11:20:00,81.34,81.36,81.29,81.29,44900.0,60.1288,60.1435,60.0918,60.0918,44900.0
2014-08-12 11:25:00,81.29,81.34,81.28,81.32,44500.0,60.0918,60.1288,60.0844,60.114,44500.0
2014-08-12 11:30:00,81.31,81.37,81.31,81.35,59500.0,60.1066,60.1509,60.1066,60.1361,59500.0
2014-08-12 11:35:00,81.35,81.35,81.28,81.29,36800.0,60.1361,60.1361,60.0844,60.0918,36800.0
2014-08-12 11:40:00,81.29,81.3,81.26,81.3,39300.0,60.0918,60.0992,60.0696,60.0992,39300.0
2014-08-12 11:45:00,81.3,81.36,81.29,81.35,34500.0,60.0992,60.1435,60.0918,60.1361,34500.0
2014-08-12 11:50:00,81.34,81.34,81.32,81.32,25700.0,60.1288,60.1288,60.114,60.114,25700.0
2014-08-12 11:55:00,81.32,81.33,81.26,81.3,41500.0,60.114,60.1214,60.0696,60.0992,41500.0
2014-08-12 12:00:00,81.3,81.31,81.23,81.25,72300.0,60.0992,60.1066,60.0474,60.0622,72300.0
2014-08-12 12:05:00,81.25,81.27,81.21,81.26,31700.0,60.0622,60.077,60.0327,60.0696,31700.0
2014-08-12 12:10:00,81.25,81.31,81.24,81.29,31500.0,60.0622,60.1066,60.0548,60.0918,31500.0
2014-08-12 12:15:00,81.29,81.32,81.23,81.23,37300.0,60.0918,60.114,60.0474,60.0474,37300.0
2014-08-12 12:20:00,81.23,81.27,81.22,81.26,35600.0,60.0474,60.077,60.04,60.0696,35600.0
2014-08-12 12:25:00,81.25,81.3,81.25,81.28,25300.0,60.0622,60.0992,60.0622,60.0844,25300.0
2014-08-12 12:30:00,81.29,81.31,81.27,81.29,24500.0,60.0918,60.1066,60.077,60.0918,24500.0
2014-08-12 12:35:00,81.29,81.41,81.28,81.4,40100.0,60.0918,60.1805,60.0844,60.1731,40100.0
2014-08-12 12:40:00,81.4,81.52,81.38,81.52,62300.0,60.1731,60.2618,60.1583,60.2618,62300.0
2014-08-12 12:45:00,81.52,81.53,81.49,81.5,39600.0,60.2618,60.2692,60.2396,60.247,39600.0
2014-08-12 12:50:00,81.5,81.52,81.46,81.52,59100.0,60.247,60.2618,60.2175,60.2618,59100.0
2014-08-12 12:55:00,81.52,81.52,81.44,81.45,31500.0,60.2618,60.2618,60.2027,60.2101,31500.0
2014-08-12 13:00:00,81.45,81.53,81.45,81.53,45700.0,60.2101,60.2692,60.2101,60.2692,45700.0
2014-08-12 13:05:00,81.53,81.55,81.49,81.51,36200.0,60.2692,60.284,60.2396,60.2544,36200.0
2014-08-12 13:10:00,81.51,81.56,81.51,81.53,41600.0,60.2544,60.2914,60.2544,60.2692,41600.0
2014-08-12 13:15:00,81.54,81.56,81.53,81.54,26800.0,60.2766,60.2914,60.2692,60.2766,26800.0
2014-08-12 13:20:00,81.55,81.55,81.47,81.48,42300.0,60.284,60.284,60.2249,60.2322,42300.0
2014-08-12 13:25:00,81.48,81.5,81.47,81.49,22800.0,60.2322,60.247,60.2249,60.2396,22800.0
2014-08-12 13:30:00,81.49,81.5,81.44,81.45,39400.0,60.2396,60.247,60.2027,60.2101,39400.0
2014-08-12 13:35:00,81.46,81.46,81.43,81.44,26100.0,60.2175,60.2175,60.1953,60.2027,26100.0
2014-08-12 13:40:00,81.45,81.46,81.42,81.45,23200.0,60.2101,60.2175,60.1879,60.2101,23200.0
2014-08-12 13:45:00,81.45,81.45,81.37,81.42,37800.0,60.2101,60.2101,60.1509,60.1879,37800.0
2014-08-12 13:50:00,81.43,81.46,81.42,81.45,36300.0,60.1953,60.2175,60.1879,60.2101,36300.0
2014-08-12 13:55:00,81.45,81.47,81.43,81.44,33900.0,60.2101,60.2249,60.1953,60.2027,33900.0
2014-08-12 14:00:00,81.44,81.45,81.4,81.42,32400.0,60.2027,60.2101,60.1731,60.1879,32400.0
2014-08-12 14:05:00,81.42,81.42,81.34,81.36,39000.0,60.1879,60.1879,60.1288,60.1435,39000.0
2014-08-12 14:10:00,81.35,81.36,81.29,81.31,47800.0,60.1361,60.1435,60.0918,60.1066,47800.0
2014-08-12 14:15:00,81.32,81.4,81.28,81.39,93400.0,60.114,60.1731,60.0844,60.1657,93400.0
2014-08-12 14:20:00,81.4,81.5,81.39,81.5,50700.0,60.1731,60.247,60.1657,60.247,50700.0
2014-08-12 14:25:00,81.49,81.54,81.44,81.5,68300.0,60.2396,60.2766,60.2027,60.247,68300.0
2014-08-12 14:30:00,81.51,81.53,81.45,81.51,39200.0,60.2544,60.2692,60.2101,60.2544,39200.0
2014-08-12 14:35:00,81.52,81.59,81.48,81.59,48200.0,60.2618,60.3136,60.2322,60.3136,48200.0
2014-08-12 14:40:00,81.58,81.62,81.56,81.58,54100.0,60.3062,60.3357,60.2914,60.3062,54100.0
2014-08-12 14:45:00,81.58,81.59,81.5,81.51,49800.0,60.3062,60.3136,60.247,60.2544,49800.0
2014-08-12 14:50:00,81.5,81.57,81.5,81.52,49100.0,60.247,60.2988,60.247,60.2618,49100.0
2014-08-12 14:55:00,81.52,81.53,81.44,81.45,48400.0,60.2618,60.2692,60.2027,60.2101,48400.0
2014-08-12 15:00:00,81.45,81.47,81.42,81.43,67400.0,60.2101,60.2249,60.1879,60.1953,67400.0
2014-08-12 15:05:00,81.44,81.53,81.43,81.51,47600.0,60.2027,60.2692,60.1953,60.2544,47600.0
2014-08-12 15:10:00,81.52,81.53,81.51,81.52,31100.0,60.2618,60.2692,60.2544,60.2618,31100.0
2014-08-12 15:15:00,81.53,81.55,81.45,81.49,61600.0,60.2692,60.284,60.2101,60.2396,61600.0
2014-08-12 15:20:00,81.5,81.5,81.43,81.48,47000.0,60.247,60.247,60.1953,60.2322,47000.0
2014-08-12 15:25:00,81.48,81.51,81.42,81.43,51700.0,60.2322,60.2544,60.1879,60.1953,51700.0
2014-08-12 15:30:00,81.44,81.48,81.42,81.43,57100.0,60.2027,60.2322,60.1879,60.1953,57100.0
2014-08-12 15:35:00,81.44,81.5,81.44,81.49,69100.0,60.2027,60.247,60.2027,60.2396,69100.0
2014-08-12 15:40:00,81.5,81.54,81.47,81.47,76800.0,60.247,60.2766,60.2249,60.2249,76800.0
2014-08-12 15:45:00,81.47,81.51,81.46,81.48,90100.0,60.2249,60.2544,60.2175,60.2322,90100.0
2014-08-12 15:50:00,81.47,81.49,81.43,81.44,118500.0,60.2249,60.2396,60.1953,60.2027,118500.0
2014-08-12 15:55:00,81.44,81.48,81.41,81.42,226200.0,60.2027,60.2322,60.1805,60.1879,226200.0
2014-08-13 09:30:00,81.64,81.65,81.31,81.39,238000.0,60.3505,60.3579,60.1066,60.1657,238000.0
2014-08-13 09:35:00,81.39,81.69,81.37,81.69,44300.0,60.1657,60.3875,60.1509,60.3875,44300.0
2014-08-13 09:40:00,81.68,81.7,81.58,81.61,38300.0,60.3801,60.3949,60.3062,60.3283,38300.0
2014-08-13 09:45:00,81.6,81.65,81.43,81.47,40800.0,60.321,60.3579,60.1953,60.2249,40800.0
2014-08-13 09:50:00,81.47,81.6,81.44,81.45,105200.0,60.2249,60.321,60.2027,60.2101,105200.0
2014-08-13 09:55:00,81.46,81.46,81.3,81.34,55000.0,60.2175,60.2175,60.0992,60.1288,55000.0
2014-08-13 10:00:00,81.34,81.39,81.25,81.28,63100.0,60.1288,60.1657,60.0622,60.0844,63100.0
2014-08-13 10:05:00,81.28,81.35,81.11,81.15,83900.0,60.0844,60.1361,59.9587,59.9883,83900.0
2014-08-13 10:10:00,81.15,81.24,81.14,81.23,56800.0,59.9883,60.0548,59.9809,60.0474,56800.0
2014-08-13 10:15:00,81.24,81.27,81.17,81.24,73300.0,60.0548,60.077,60.0031,60.0548,73300.0
2014-08-13 10:20:00,81.24,81.31,81.22,81.27,59600.0,60.0548,60.1066,60.04,60.077,59600.0
2014-08-13 10:25:00,81.27,81.27,81.21,81.22,25900.0,60.077,60.077,60.0327,60.04,25900.0
2014-08-13 10:30:00,81.23,81.27,81.21,81.26,42400.0,60.0474,60.077,60.0327,60.0696,42400.0
2014-08-13 10:35:00,81.25,81.3,81.2,81.3,42400.0,60.0622,60.0992,60.0253,60.0992,42400.0
2014-08-13 10:40:00,81.3,81.37,81.3,81.33,59000.0,60.0992,60.1509,60.0992,60.1214,59000.0
2014-08-13 10:45:00,81.32,81.35,81.28,81.29,34300.0,60.114,60.1361,60.0844,60.0918,34300.0
2014-08-13 10:50:00,81.29,81.31,81.25,81.25,50000.0,60.0918,60.1066,60.0622,60.0622,50000.0
2014-08-13 10:55:00,81.26,81.37,81.26,81.37,43400.0,60.0696,60.1509,60.0696,60.1509,43400.0
2014-08-13 11:00:00,81.38,81.53,81.36,81.51,59700.0,60.1583,60.2692,60.1435,60.2544,59700.0
2014-08-13 11:05:00,81.52,81.68,81.52,81.67,52800.0,60.2618,60.3801,60.2618,60.3727,52800.0
2014-08-13 11:10:00,81.69,81.73,81.52,81.72,222500.0,60.3875,60.417,60.2618,60.4097,222500.0
2014-08-13 11:15:00,81.72,81.72,81.67,81.72,47600.0,60.4097,60.4097,60.3727,60.4097,47600.0
2014-08-13 11:20:00,81.72,81.73,81.66,81.68,47800.0,60.4097,60.417,60.3653,60.3801,47800.0
2014-08-13 11:25:00,81.68,81.73,81.44,81.72,88900.0,60.3801,60.417,60.2027,60.4097,88900.0
2014-08-13 11:30:00,81.73,81.78,81.73,81.76,55100.0,60.417,60.454,60.417,60.4392,55100.0
2014-08-13 11:35:00,81.75,81.8,81.73,81.73,49000.0,60.4318,60.4688,60.417,60.417,49000.0
2014-08-13 11:40:00,81.73,81.74,81.69,81.7,47700.0,60.417,60.4244,60.3875,60.3949,47700.0
2014-08-13 11:45:00,81.7,81.7,81.67,81.67,24600.0,60.3949,60.3949,60.3727,60.3727,24600.0
2014-08-13 11:50:00,81.67,81.69,81.63,81.63,43300.0,60.3727,60.3875,60.3431,60.3431,43300.0
2014-08-13 11:55:00,81.63,81.65,81.58,81.58,70200.0,60.3431,60.3579,60.3062,60.3062,70200.0
2014-08-13 12:00:00,81.59,81.64,81.56,81.56,66100.0,60.3136,60.3505,60.2914,60.2914,66100.0
2014-08-13 12:05:00,81.56,81.57,81.48,81.53,54400.0,60.2914,60.2988,60.2322,60.2692,54400.0
2014-08-13 12:10:00,81.53,81.55,81.51,81.54,31000.0,60.2692,60.284,60.2544,60.2766,31000.0
2014-08-13 12:15:00,81.53,81.54,81.52,81.53,12500.0,60.2692,60.2766,60.2618,60.2692,12500.0
2014-08-13 12:20:00,81.52,81.54,81.5,81.53,34800.0,60.2618,60.2766,60.247,60.2692,34800.0
2014-08-13 12:25:00,81.53,81.63,81.52,81.63,69400.0,60.2692,60.3431,60.2618,60.3431,69400.0
2014-08-13 12:30:00,81.62,81.64,81.61,81.62,56500.0,60.3357,60.3505,60.3283,60.3357,56500.0
2014-08-13 12:35:00,81.62,81.62,81.57,81.57,15700.0,60.3357,60.3357,60.2988,60.2988,15700.0
2014-08-13 12:40:00,81.57,81.59,81.52,81.55,38300.0,60.2988,60.3136,60.2618,60.284,38300.0
2014-08-13 12:45:00,81.55,81.64,81.55,81.63,22300.0,60.284,60.3505,60.284,60.3431,22300.0
2014-08-13 12:50:00,81.63,81.65,81.61,81.64,22000.0,60.3431,60.3579,60.3283,60.3505,22000.0
2014-08-13 12:55:00,81.64,81.67,81.63,81.67,75400.0,60.3505,60.3727,60.3431,60.3727,75400.0
2014-08-13 13:00:00,81.67,81.67,81.62,81.62,32000.0,60.3727,60.3727,60.3357,60.3357,32000.0
2014-08-13 13:05:00,81.62,81.63,81.57,81.58,31800.0,60.3357,60.3431,60.2988,60.3062,31800.0
2014-08-13 13:10:00,81.58,81.6,81.55,81.55,30500.0,60.3062,60.321,60.284,60.284,30500.0
2014-08-13 13:15:00,81.54,81.55,81.44,81.44,58800.0,60.2766,60.284,60.2027,60.2027,58800.0
2014-08-13 13:20:00,81.45,81.5,81.44,81.5,21800.0,60.2101,60.247,60.2027,60.247,21800.0
2014-08-13 13:25:00,81.5,81.56,81.5,81.54,26100.0,60.247,60.2914,60.247,60.2766,26100.0
2014-08-13 13:30:00,81.54,81.56,81.52,81.56,25500.0,60.2766,60.2914,60.2618,60.2914,25500.0
2014-08-13 13:35:00,81.56,81.63,81.56,81.62,44400.0,60.2914,60.3431,60.2914,60.3357,44400.0
2014-08-13 13:40:00,81.61,81.66,81.6,81.65,38900.0,60.3283,60.3653,60.321,60.3579,38900.0
2014-08-13 13:45:00,81.64,81.67,81.62,81.65,39400.0,60.3505,60.3727,60.3357,60.3579,39400.0
2014-08-13 13:50:00,81.66,81.66,81.62,81.64,32400.0,60.3653,60.3653,60.3357,60.3505,32400.0
2014-08-13 13:55:00,81.63,81.63,81.61,81.63,30500.0,60.3431,60.3431,60.3283,60.3431,30500.0
2014-08-13 14:00:00,81.63,81.63,81.59,81.6,41100.0,60.3431,60.3431,60.3136,60.321,41100.0
2014-08-13 14:05:00,81.6,81.6,81.5,81.51,32100.0,60.321,60.321,60.247,60.2544,32100.0
2014-08-13 14:10:00,81.52,81.53,81.5,81.53,24000.0,60.2618,60.2692,60.247,60.2692,24000.0
2014-08-13 14:15:00,81.53,81.53,81.46,81.46,21300.0,60.2692,60.2692,60.2175,60.2175,21300.0
2014-08-13 14:20:00,81.46,81.46,81.37,81.44,56000.0,60.2175,60.2175,60.1509,60.2027,56000.0
2014-08-13 14:25:00,81.44,81.48,81.43,81.45,34300.0,60.2027,60.2322,60.1953,60.2101,34300.0
2014-08-13 14:30:00,81.46,81.52,81.45,81.5,21000.0,60.2175,60.2618,60.2101,60.247,21000.0
2014-08-13 14:35:00,81.5,81.54,81.5,81.54,31000.0,60.247,60.2766,60.247,60.2766,31000.0
2014-08-13 14:40:00,81.54,81.54,81.51,81.51,41500.0,60.2766,60.2766,60.2544,60.2544,41500.0
2014-08-13 14:45:00,81.51,81.51,81.48,81.51,25200.0,60.2544,60.2544,60.2322,60.2544,25200.0
2014-08-13 14:50:00,81.5,81.53,81.48,81.53,39000.0,60.247,60.2692,60.2322,60.2692,39000.0
2014-08-13 14:55:00,81.53,81.54,81.48,81.49,34800.0,60.2692,60.2766,60.2322,60.2396,34800.0
2014-08-13 15:00:00,81.48,81.49,81.43,81.46,48600.0,60.2322,60.2396,60.1953,60.2175,48600.0
2014-08-13 15:05:00,81.47,81.48,81.43,81.43,52300.0,60.2249,60.2322,60.1953,60.1953,52300.0
2014-08-13 15:10:00,81.44,81.46,81.42,81.45,50300.0,60.2027,60.2175,60.1879,60.2101,50300.0
2014-08-13 15:15:00,81.46,81.46,81.4,81.4,45600.0,60.2175,60.2175,60.1731,60.1731,45600.0
2014-08-13 15:20:00,81.4,81.42,81.39,81.42,55200.0,60.1731,60.1879,60.1657,60.1879,55200.0
2014-08-13 15:25:00,81.42,81.43,81.4,81.42,44400.0,60.1879,60.1953,60.1731,60.1879,44400.0
2014-08-13 15:30:00,81.42,81.43,81.4,81.43,93600.0,60.1879,60.1953,60.1731,60.1953,93600.0
2014-08-13 15:35:00,81.43,81.49,81.42,81.48,84400.0,60.1953,60.2396,60.1879,60.2322,84400.0
2014-08-13 15:40:00,81.48,81.52,81.48,81.51,112700.0,60.2322,60.2618,60.2322,60.2544,112700.0
2014-08-13 15:45:00,81.51,81.55,81.48,81.53,149100.0,60.2544,60.284,60.2322,60.2692,149100.0
2014-08-13 15:50:00,81.53,81.53,81.5,81.5,92900.0,60.2692,60.2692,60.247,60.247,92900.0
2014-08-13 15:55:00,81.5,81.51,81.44,81.5,187300.0,60.247,60.2544,60.2027,60.247,187300.0
2014-08-14 09:30:00,81.59,81.79,81.56,81.59,226900.0,60.3136,60.4614,60.2914,60.3136,226900.0
2014-08-14 09:35:00,81.6,81.69,81.59,81.65,46800.0,60.321,60.3875,60.3136,60.3579,46800.0
2014-08-14 09:40:00,81.65,81.65,81.52,81.54,57000.0,60.3579,60.3579,60.2618,60.2766,57000.0
2014-08-14 09:45:00,81.52,81.58,81.52,81.58,72300.0,60.2618,60.3062,60.2618,60.3062,72300.0
2014-08-14 09:50:00,81.58,81.64,81.54,81.54,38300.0,60.3062,60.3505,60.2766,60.2766,38300.0
2014-08-14 09:55:00,81.54,81.57,81.51,81.52,29400.0,60.2766,60.2988,60.2544,60.2618,29400.0
2014-08-14 10:00:00,81.52,81.56,81.44,81.45,96500.0,60.2618,60.2914,60.2027,60.2101,96500.0
2014-08-14 10:05:00,81.45,81.54,81.45,81.54,37400.0,60.2101,60.2766,60.2101,60.2766,37400.0
2014-08-14 10:10:00,81.54,81.57,81.53,81.53,38900.0,60.2766,60.2988,60.2692,60.2692,38900.0
2014-08-14 10:15:00,81.52,81.58,81.5,81.5,43800.0,60.2618,60.3062,60.247,60.247,43800.0
2014-08-14 10:20:00,81.5,81.54,81.5,81.52,20600.0,60.247,60.2766,60.247,60.2618,20600.0
2014-08-14 10:25:00,81.52,81.58,81.52,81.57,54500.0,60.2618,60.3062,60.2618,60.2988,54500.0
2014-08-14 10:30:00,81.58,81.65,81.56,81.64,49700.0,60.3062,60.3579,60.2914,60.3505,49700.0
2014-08-14 10:35:00,81.64,81.7,81.62,81.69,57500.0,60.3505,60.3949,60.3357,60.3875,57500.0
2014-08-14 10:40:00,81.69,81.71,81.68,81.7,35100.0,60.3875,60.4023,60.3801,60.3949,35100.0
2014-08-14 10:45:00,81.7,81.71,81.67,81.69,41200.0,60.3949,60.4023,60.3727,60.3875,41200.0
2014-08-14 10:50:00,81.69,81.69,81.61,81.62,35100.0,60.3875,60.3875,60.3283,60.3357,35100.0
2014-08-14 10:55:00,81.62,81.62,81.59,81.61,33600.0,60.3357,60.3357,60.3136,60.3283,33600.0
2014-08-14 11:00:00,81.61,81.67,81.61,81.66,41900.0,60.3283,60.3727,60.3283,60.3653,41900.0
2014-08-14 11:05:00,81.66,81.74,81.65,81.74,41000.0,60.3653,60.4244,60.3579,60.4244,41000.0
2014-08-14 11:10:00,81.73,81.75,81.7,81.75,73300.0,60.417,60.4318,60.3949,60.4318,73300.0
2014-08-14 11:15:00,81.75,81.77,81.73,81.77,47000.0,60.4318,60.4466,60.417,60.4466,47000.0
2014-08-14 11:20:00,81.77,81.77,81.73,81.75,56500.0,60.4466,60.4466,60.417,60.4318,56500.0
2014-08-14 11:25:00,81.74,81.75,81.67,81.68,42800.0,60.4244,60.4318,60.3727,60.3801,42800.0
2014-08-14 11:30:00,81.68,81.76,81.68,81.75,24200.0,60.3801,60.4392,60.3801,60.4318,24200.0
2014-08-14 11:35:00,81.74,81.77,81.72,81.74,39100.0,60.4244,60.4466,60.4097,60.4244,39100.0
2014-08-14 11:40:00,81.75,81.76,81.73,81.75,19800.0,60.4318,60.4392,60.417,60.4318,19800.0
2014-08-14 11:45:00,81.76,81.77,81.72,81.72,24500.0,60.4392,60.4466,60.4097,60.4097,24500.0
2014-08-14 11:50:00,81.73,81.74,81.71,81.73,22600.0,60.417,60.4244,60.4023,60.417,22600.0
2014-08-14 11:55:00,81.74,81.77,81.72,81.76,32700.0,60.4244,60.4466,60.4097,60.4392,32700.0
2014-08-14 12:00:00,81.76,81.76,81.69,81.7,89100.0,60.4392,60.4392,60.3875,60.3949,89100.0
2014-08-14 12:05:00,81.7,81.74,81.69,81.73,21200.0,60.3949,60.4244,60.3875,60.417,21200.0
2014-08-14 12:10:00,81.73,81.74,81.72,81.73,30500.0,60.417,60.4244,60.4097,60.417,30500.0
2014-08-14 12:15:00,81.73,81.75,81.72,81.75,20000.0,60.417,60.4318,60.4097,60.4318,20000.0
2014-08-14 12:20:00,81.74,81.75,81.73,81.75,30900.0,60.4244,60.4318,60.417,60.4318,30900.0
2014-08-14 12:25:00,81.75,81.77,81.73,81.75,31900.0,60.4318,60.4466,60.417,60.4318,31900.0
2014-08-14 12:30:00,81.76,81.79,81.76,81.77,33900.0,60.4392,60.4614,60.4392,60.4466,33900.0
2014-08-14 12:35:00,81.77,81.81,81.77,81.81,95200.0,60.4466,60.4762,60.4466,60.4762,95200.0
2014-08-14 12:40:00,81.8,81.81,81.79,81.79,16900.0,60.4688,60.4762,60.4614,60.4614,16900.0
2014-08-14 12:45:00,81.79,81.81,81.79,81.8,24100.0,60.4614,60.4762,60.4614,60.4688,24100.0
2014-08-14 12:50:00,81.8,81.82,81.79,81.82,15600.0,60.4688,60.4836,60.4614,60.4836,15600.0
2014-08-14 12:55:00,81.82,81.84,81.81,81.82,23500.0,60.4836,60.4984,60.4762,60.4836,23500.0
2014-08-14 13:00:00,81.82,81.84,81.82,81.83,22800.0,60.4836,60.4984,60.4836,60.491,22800.0
2014-08-14 13:05:00,81.83,81.85,81.82,81.83,51200.0,60.491,60.5058,60.4836,60.491,51200.0
2014-08-14 13:10:00,81.82,81.86,81.78,81.85,73000.0,60.4836,60.5131,60.454,60.5058,73000.0
2014-08-14 13:15:00,81.85,81.9,81.85,81.89,56400.0,60.5058,60.5427,60.5058,60.5353,56400.0
2014-08-14 13:20:00,81.89,81.9,81.87,81.89,28800.0,60.5353,60.5427,60.5205,60.5353,28800.0
2014-08-14 13:25:00,81.89,81.89,81.87,81.89,24100.0,60.5353,60.5353,60.5205,60.5353,24100.0
2014-08-14 13:30:00,81.88,81.9,81.87,81.88,31600.0,60.5279,60.5427,60.5205,60.5279,31600.0
2014-08-14 13:35:00,81.89,81.9,81.88,81.89,10200.0,60.5353,60.5427,60.5279,60.5353,10200.0
2014-08-14 13:40:00,81.9,81.94,81.89,81.93,105300.0,60.5427,60.5723,60.5353,60.5649,105300.0
2014-08-14 13:45:00,81.94,81.94,81.88,81.89,51400.0,60.5723,60.5723,60.5279,60.5353,51400.0
2014-08-14 13:50:00,81.89,81.9,81.86,81.9,84400.0,60.5353,60.5427,60.5131,60.5427,84400.0
2014-08-14 13:55:00,81.9,81.92,81.89,81.91,23000.0,60.5427,60.5575,60.5353,60.5501,23000.0
2014-08-14 14:00:00,81.9,81.94,81.87,81.88,67600.0,60.5427,60.5723,60.5205,60.5279,67600.0
2014-08-14 14:05:00,81.89,81.94,81.88,81.94,56500.0,60.5353,60.5723,60.5279,60.5723,56500.0
2014-08-14 14:10:00,81.94,81.95,81.91,81.92,45700.0,60.5723,60.5797,60.5501,60.5575,45700.0
2014-08-14 14:15:00,81.91,81.92,81.9,81.92,18200.0,60.5501,60.5575,60.5427,60.5575,18200.0
2014-08-14 14:20:00,81.93,81.98,81.92,81.96,85900.0,60.5649,60.6019,60.5575,60.5871,85900.0
2014-08-14 14:25:00,81.95,81.98,81.95,81.97,43200.0,60.5797,60.6019,60.5797,60.5945,43200.0
2014-08-14 14:30:00,81.98,81.98,81.95,81.96,33700.0,60.6019,60.6019,60.5797,60.5871,33700.0
2014-08-14 14:35:00,81.97,81.98,81.95,81.96,25300.0,60.5945,60.6019,60.5797,60.5871,25300.0
2014-08-14 14:40:00,81.96,81.98,81.95,81.96,27700.0,60.5871,60.6019,60.5797,60.5871,27700.0
2014-08-14 14:45:00,81.96,81.98,81.94,81.97,41900.0,60.5871,60.6019,60.5723,60.5945,41900.0
2014-08-14 14:50:00,81.98,81.99,81.97,81.98,45100.0,60.6019,60.6092,60.5945,60.6019,45100.0
2014-08-14 14:55:00,81.99,82.04,81.97,82.03,888300.0,60.6092,60.6462,60.5945,60.6388,888300.0
2014-08-14 15:00:00,82.03,82.03,81.91,81.92,80700.0,60.6388,60.6388,60.5501,60.5575,80700.0
2014-08-14 15:05:00,81.92,81.98,81.92,81.92,36000.0,60.5575,60.6019,60.5575,60.5575,36000.0
2014-08-14 15:10:00,81.92,81.99,81.92,81.99,47500.0,60.5575,60.6092,60.5575,60.6092,47500.0
2014-08-14 15:15:00,82.0,82.0,81.97,81.98,44500.0,60.6166,60.6166,60.5945,60.6019,44500.0
2014-08-14 15:20:00,81.98,81.99,81.96,81.96,43400.0,60.6019,60.6092,60.5871,60.5871,43400.0
2014-08-14 15:25:00,81.96,81.97,81.93,81.94,41200.0,60.5871,60.5945,60.5649,60.5723,41200.0
2014-08-14 15:30:00,81.95,81.99,81.92,81.93,83400.0,60.5797,60.6092,60.5575,60.5649,83400.0
2014-08-14 15:35:00,81.93,81.94,81.89,81.93,135100.0,60.5649,60.5723,60.5353,60.5649,135100.0
2014-08-14 15:40:00,81.92,81.94,81.88,81.88,92600.0,60.5575,60.5723,60.5279,60.5279,92600.0
2014-08-14 15:45:00,81.89,81.91,81.87,81.87,93100.0,60.5353,60.5501,60.5205,60.5205,93100.0
2014-08-14 15:50:00,81.87,81.93,81.86,81.92,182100.0,60.5205,60.5649,60.5131,60.5575,182100.0
2014-08-14 15:55:00,81.91,81.98,81.79,81.95,315400.0,60.5501,60.6019,60.4614,60.5797,315400.0
2014-08-15 09:30:00,82.23,82.23,82.05,82.08,949700.0,60.7867,60.7867,60.6536,60.6758,949700.0
2014-08-15 09:35:00,82.1,82.16,82.02,82.04,84200.0,60.6906,60.7349,60.6314,60.6462,84200.0
2014-08-15 09:40:00,82.04,82.13,82.03,82.13,63100.0,60.6462,60.7127,60.6388,60.7127,63100.0
2014-08-15 09:45:00,82.12,82.15,82.05,82.11,103000.0,60.7053,60.7275,60.6536,60.698,103000.0
2014-08-15 09:50:00,82.11,82.13,82.06,82.11,67300.0,60.698,60.7127,60.661,60.698,67300.0
2014-08-15 09:55:00,82.11,82.11,82.06,82.07,78100.0,60.698,60.698,60.661,60.6684,78100.0
2014-08-15 10:00:00,82.07,82.13,82.04,82.11,106900.0,60.6684,60.7127,60.6462,60.698,106900.0
2014-08-15 10:05:00,82.1,82.13,82.07,82.07,55400.0,60.6906,60.7127,60.6684,60.6684,55400.0
2014-08-15 10:10:00,82.08,82.09,82.01,82.02,75700.0,60.6758,60.6832,60.624,60.6314,75700.0
2014-08-15 10:15:00,82.02,82.03,81.91,81.98,103800.0,60.6314,60.6388,60.5501,60.6019,103800.0
2014-08-15 10:20:00,81.98,82.03,81.98,81.98,39900.0,60.6019,60.6388,60.6019,60.6019,39900.0
2014-08-15 10:25:00,81.98,82.02,81.97,82.01,90700.0,60.6019,60.6314,60.5945,60.624,90700.0
2014-08-15 10:30:00,82.01,82.06,81.99,81.99,61700.0,60.624,60.661,60.6092,60.6092,61700.0
2014-08-15 10:35:00,81.99,82.0,81.88,81.88,153500.0,60.6092,60.6166,60.5279,60.5279,153500.0
2014-08-15 10:40:00,81.88,81.88,81.57,81.61,153900.0,60.5279,60.5279,60.2988,60.3283,153900.0
2014-08-15 10:45:00,81.61,81.72,81.59,81.64,109600.0,60.3283,60.4097,60.3136,60.3505,109600.0
2014-08-15 10:50:00,81.63,81.68,81.38,81.43,165400.0,60.3431,60.3801,60.1583,60.1953,165400.0
2014-08-15 10:55:00,81.43,81.5,81.18,81.49,169500.0,60.1953,60.247,60.0105,60.2396,169500.0
2014-08-15 11:00:00,81.49,81.51,81.36,81.39,90000.0,60.2396,60.2544,60.1435,60.1657,90000.0
2014-08-15 11:05:00,81.4,81.43,81.28,81.39,78900.0,60.1731,60.1953,60.0844,60.1657,78900.0
2014-08-15 11:10:00,81.39,81.56,81.39,81.41,87100.0,60.1657,60.2914,60.1657,60.1805,87100.0
2014-08-15 11:15:00,81.41,81.5,81.34,81.35,58200.0,60.1805,60.247,60.1288,60.1361,58200.0
2014-08-15 11:20:00,81.35,81.38,81.27,81.34,85500.0,60.1361,60.1583,60.077,60.1288,85500.0
2014-08-15 11:25:00,81.34,81.35,81.24,81.3,104700.0,60.1288,60.1361,60.0548,60.0992,104700.0
2014-08-15 11:30:00,81.31,81.44,81.29,81.43,78600.0,60.1066,60.2027,60.0918,60.1953,78600.0
2014-08-15 11:35:00,81.43,81.62,81.43,81.62,82600.0,60.1953,60.3357,60.1953,60.3357,82600.0
2014-08-15 11:40:00,81.62,81.65,81.57,81.63,47600.0,60.3357,60.3579,60.2988,60.3431,47600.0
2014-08-15 11:45:00,81.63,81.66,81.49,81.5,44800.0,60.3431,60.3653,60.2396,60.247,44800.0
2014-08-15 11:50:00,81.49,81.5,81.25,81.29,83200.0,60.2396,60.247,60.0622,60.0918,83200.0
2014-08-15 11:55:00,81.3,81.41,81.24,81.36,74500.0,60.0992,60.1805,60.0548,60.1435,74500.0
2014-08-15 12:00:00,81.37,81.41,81.27,81.41,97600.0,60.1509,60.1805,60.077,60.1805,97600.0
2014-08-15 12:05:00,81.4,81.79,81.38,81.43,72600.0,60.1731,60.4614,60.1583,60.1953,72600.0
2014-08-15 12:10:00,81.43,81.44,81.36,81.36,30600.0,60.1953,60.2027,60.1435,60.1435,30600.0
2014-08-15 12:15:00,81.36,81.45,81.34,81.41,66400.0,60.1435,60.2101,60.1288,60.1805,66400.0
2014-08-15 12:20:00,81.41,81.41,81.32,81.4,50200.0,60.1805,60.1805,60.114,60.1731,50200.0
2014-08-15 12:25:00,81.39,81.48,81.39,81.48,62700.0,60.1657,60.2322,60.1657,60.2322,62700.0
2014-08-15 12:30:00,81.48,81.48,81.36,81.4,45100.0,60.2322,60.2322,60.1435,60.1731,45100.0
2014-08-15 12:35:00,81.41,81.49,81.39,81.49,35100.0,60.1805,60.2396,60.1657,60.2396,35100.0
2014-08-15 12:40:00,81.49,81.54,81.47,81.54,40300.0,60.2396,60.2766,60.2249,60.2766,40300.0
2014-08-15 12:45:00,81.53,81.56,81.53,81.56,55400.0,60.2692,60.2914,60.2692,60.2914,55400.0
2014-08-15 12:50:00,81.56,81.56,81.49,81.55,47000.0,60.2914,60.2914,60.2396,60.284,47000.0
2014-08-15 12:55:00,81.55,81.6,81.54,81.54,43700.0,60.284,60.321,60.2766,60.2766,43700.0
2014-08-15 13:00:00,81.53,81.58,81.49,81.53,49500.0,60.2692,60.3062,60.2396,60.2692,49500.0
2014-08-15 13:05:00,81.52,81.64,81.52,81.63,38700.0,60.2618,60.3505,60.2618,60.3431,38700.0
2014-08-15 13:10:00,81.63,81.66,81.62,81.63,34000.0,60.3431,60.3653,60.3357,60.3431,34000.0
2014-08-15 13:15:00,81.63,81.64,81.61,81.61,24500.0,60.3431,60.3505,60.3283,60.3283,24500.0
2014-08-15 13:20:00,81.62,81.63,81.57,81.62,37100.0,60.3357,60.3431,60.2988,60.3357,37100.0
2014-08-15 13:25:00,81.62,81.62,81.58,81.59,30300.0,60.3357,60.3357,60.3062,60.3136,30300.0
2014-08-15 13:30:00,81.61,81.62,81.52,81.54,36200.0,60.3283,60.3357,60.2618,60.2766,36200.0
2014-08-15 13:35:00,81.54,81.54,81.49,81.51,49500.0,60.2766,60.2766,60.2396,60.2544,49500.0
2014-08-15 13:40:00,81.52,81.55,81.47,81.47,53300.0,60.2618,60.284,60.2249,60.2249,53300.0
2014-08-15 13:45:00,81.48,81.49,81.42,81.42,56500.0,60.2322,60.2396,60.1879,60.1879,56500.0
2014-08-15 13:50:00,81.42,81.5,81.4,81.46,73500.0,60.1879,60.247,60.1731,60.2175,73500.0
2014-08-15 13:55:00,81.47,81.51,81.43,81.49,50400.0,60.2249,60.2544,60.1953,60.2396,50400.0
2014-08-15 14:00:00,81.49,81.54,81.49,81.53,31600.0,60.2396,60.2766,60.2396,60.2692,31600.0
2014-08-15 14:05:00,81.53,81.56,81.52,81.55,47000.0,60.2692,60.2914,60.2618,60.284,47000.0
2014-08-15 14:10:00,81.53,81.6,81.53,81.59,39000.0,60.2692,60.321,60.2692,60.3136,39000.0
2014-08-15 14:15:00,81.59,81.63,81.57,81.6,42000.0,60.3136,60.3431,60.2988,60.321,42000.0
2014-08-15 14:20:00,81.59,81.66,81.57,81.66,44000.0,60.3136,60.3653,60.2988,60.3653,44000.0
2014-08-15 14:25:00,81.67,81.74,81.67,81.73,58800.0,60.3727,60.4244,60.3727,60.417,58800.0
2014-08-15 14:30:00,81.73,81.8,81.7,81.71,92200.0,60.417,60.4688,60.3949,60.4023,92200.0
2014-08-15 14:35:00,81.72,81.76,81.72,81.72,64000.0,60.4097,60.4392,60.4097,60.4097,64000.0
2014-08-15 14:40:00,81.73,81.81,81.72,81.76,65700.0,60.417,60.4762,60.4097,60.4392,65700.0
2014-08-15 14:45:00,81.75,81.79,81.75,81.79,50700.0,60.4318,60.4614,60.4318,60.4614,50700.0
2014-08-15 14:50:00,81.78,81.79,81.7,81.7,51100.0,60.454,60.4614,60.3949,60.3949,51100.0
2014-08-15 14:55:00,81.7,81.75,81.7,81.7,44800.0,60.3949,60.4318,60.3949,60.3949,44800.0
2014-08-15 15:00:00,81.7,81.74,81.67,81.69,71800.0,60.3949,60.4244,60.3727,60.3875,71800.0
2014-08-15 15:05:00,81.69,81.78,81.68,81.74,59300.0,60.3875,60.454,60.3801,60.4244,59300.0
2014-08-15 15:10:00,81.74,81.75,81.71,81.71,22900.0,60.4244,60.4318,60.4023,60.4023,22900.0
2014-08-15 15:15:00,81.72,81.76,81.71,81.75,85200.0,60.4097,60.4392,60.4023,60.4318,85200.0
2014-08-15 15:20:00,81.75,81.76,81.65,81.65,42900.0,60.4318,60.4392,60.3579,60.3579,42900.0
2014-08-15 15:25:00,81.66,81.71,81.66,81.7,62300.0,60.3653,60.4023,60.3653,60.3949,62300.0
2014-08-15 15:30:00,81.7,81.74,81.68,81.73,52300.0,60.3949,60.4244,60.3801,60.417,52300.0
2014-08-15 15:35:00,81.73,81.81,81.73,81.73,71500.0,60.417,60.4762,60.417,60.417,71500.0
2014-08-15 15:40:00,81.74,81.77,81.73,81.76,54300.0,60.4244,60.4466,60.417,60.4392,54300.0
2014-08-15 15:45:00,81.76,81.79,81.73,81.75,106100.0,60.4392,60.4614,60.417,60.4318,106100.0
2014-08-15 15:50:00,81.74,81.87,81.74,81.87,152100.0,60.4244,60.5205,60.4244,60.5205,152100.0
2014-08-15 15:55:00,81.87,81.89,81.76,81.78,206600.0,60.5205,60.5353,60.4392,60.454,206600.0
2014-08-18 09:30:00,81.99,82.21,81.81,82.2,297900.0,60.6092,60.7719,60.4762,60.7645,297900.0
2014-08-18 09:35:00,82.21,82.38,82.2,82.38,144500.0,60.7719,60.8975,60.7645,60.8975,144500.0
2014-08-18 09:40:00,82.38,82.47,82.36,82.4,308700.0,60.8975,60.9641,60.8828,60.9123,308700.0
2014-08-18 09:45:00,82.39,82.45,82.38,82.41,168400.0,60.9049,60.9493,60.8975,60.9197,168400.0
2014-08-18 09:50:00,82.42,82.5,82.4,82.5,351300.0,60.9271,60.9863,60.9123,60.9863,351300.0
2014-08-18 09:55:00,82.5,82.5,82.38,82.41,120600.0,60.9863,60.9863,60.8975,60.9197,120600.0
2014-08-18 10:00:00,82.41,82.69,82.4,82.68,453000.0,60.9197,61.1267,60.9123,61.1193,453000.0
2014-08-18 10:05:00,82.68,82.73,82.62,82.62,96600.0,61.1193,61.1563,61.075,61.075,96600.0
2014-08-18 10:10:00,82.63,82.63,82.44,82.48,70600.0,61.0824,61.0824,60.9419,60.9715,70600.0
2014-08-18 10:15:00,82.48,82.65,82.48,82.59,88700.0,60.9715,61.0971,60.9715,61.0528,88700.0
2014-08-18 10:20:00,82.58,82.69,82.58,82.69,59300.0,61.0454,61.1267,61.0454,61.1267,59300.0
2014-08-18 10:25:00,82.69,82.74,82.63,82.63,76300.0,61.1267,61.1637,61.0824,61.0824,76300.0
2014-08-18 10:30:00,82.64,82.81,82.62,82.8,106000.0,61.0897,61.2154,61.075,61.208,106000.0
2014-08-18 10:35:00,82.8,82.84,82.75,82.84,101900.0,61.208,61.2376,61.1711,61.2376,101900.0
2014-08-18 10:40:00,82.83,82.85,82.65,82.7,158300.0,61.2302,61.245,61.0971,61.1341,158300.0
2014-08-18 10:45:00,82.69,82.72,82.61,82.65,79600.0,61.1267,61.1489,61.0676,61.0971,79600.0
2014-08-18 10:50:00,82.66,82.7,82.65,82.69,39500.0,61.1045,61.1341,61.0971,61.1267,39500.0
2014-08-18 10:55:00,82.69,82.71,82.65,82.66,40100.0,61.1267,61.1415,61.0971,61.1045,40100.0
2014-08-18 11:00:00,82.66,82.66,82.58,82.61,37000.0,61.1045,61.1045,61.0454,61.0676,37000.0
2014-08-18 11:05:00,82.61,82.61,82.56,82.56,23100.0,61.0676,61.0676,61.0306,61.0306,23100.0
2014-08-18 11:10:00,82.57,82.6,82.54,82.6,34400.0,61.038,61.0602,61.0158,61.0602,34400.0
2014-08-18 11:15:00,82.6,82.6,82.54,82.55,39100.0,61.0602,61.0602,61.0158,61.0232,39100.0
2014-08-18 11:20:00,82.54,82.58,82.47,82.57,54100.0,61.0158,61.0454,60.9641,61.038,54100.0
2014-08-18 11:25:00,82.57,82.61,82.57,82.59,41600.0,61.038,61.0676,61.038,61.0528,41600.0
2014-08-18 11:30:00,82.59,82.64,82.56,82.61,42900.0,61.0528,61.0897,61.0306,61.0676,42900.0
2014-08-18 11:35:00,82.61,82.65,82.61,82.62,36800.0,61.0676,61.0971,61.0676,61.075,36800.0
2014-08-18 11:40:00,82.61,82.61,82.54,82.6,25100.0,61.0676,61.0676,61.0158,61.0602,25100.0
2014-08-18 11:45:00,82.6,82.65,82.6,82.64,41600.0,61.0602,61.0971,61.0602,61.0897,41600.0
2014-08-18 11:50:00,82.64,82.68,82.62,82.68,38600.0,61.0897,61.1193,61.075,61.1193,38600.0
2014-08-18 11:55:00,82.68,82.68,82.63,82.67,25200.0,61.1193,61.1193,61.0824,61.1119,25200.0
2014-08-18 12:00:00,82.66,82.68,82.58,82.59,45000.0,61.1045,61.1193,61.0454,61.0528,45000.0
2014-08-18 12:05:00,82.59,82.63,82.58,82.61,33800.0,61.0528,61.0824,61.0454,61.0676,33800.0
2014-08-18 12:10:00,82.6,82.61,82.54,82.54,37300.0,61.0602,61.0676,61.0158,61.0158,37300.0
2014-08-18 12:15:00,82.54,82.58,82.54,82.55,44000.0,61.0158,61.0454,61.0158,61.0232,44000.0
2014-08-18 12:20:00,82.56,82.56,82.47,82.48,111300.0,61.0306,61.0306,60.9641,60.9715,111300.0
2014-08-18 12:25:00,82.47,82.51,82.45,82.48,58400.0,60.9641,60.9936,60.9493,60.9715,58400.0
2014-08-18 12:30:00,82.49,82.52,82.47,82.48,48300.0,60.9789,61.001,60.9641,60.9715,48300.0
2014-08-18 12:35:00,82.49,82.53,82.48,82.51,49500.0,60.9789,61.0084,60.9715,60.9936,49500.0
2014-08-18 12:40:00,82.51,82.54,82.48,82.51,51500.0,60.9936,61.0158,60.9715,60.9936,51500.0
2014-08-18 12:45:00,82.52,82.52,82.46,82.47,23400.0,61.001,61.001,60.9567,60.9641,23400.0
2014-08-18 12:50:00,82.46,82.51,82.45,82.45,30300.0,60.9567,60.9936,60.9493,60.9493,30300.0
2014-08-18 12:55:00,82.46,82.49,82.44,82.48,14400.0,60.9567,60.9789,60.9419,60.9715,14400.0
2014-08-18 13:00:00,82.47,82.49,82.45,82.45,43600.0,60.9641,60.9789,60.9493,60.9493,43600.0
2014-08-18 13:05:00,82.46,82.53,82.45,82.53,46600.0,60.9567,61.0084,60.9493,61.0084,46600.0
2014-08-18 13:10:00,82.53,82.56,82.51,82.55,41800.0,61.0084,61.0306,60.9936,61.0232,41800.0
2014-08-18 13:15:00,82.54,82.59,82.54,82.54,31900.0,61.0158,61.0528,61.0158,61.0158,31900.0
2014-08-18 13:20:00,82.55,82.56,82.51,82.56,35600.0,61.0232,61.0306,60.9936,61.0306,35600.0
2014-08-18 13:25:00,82.55,82.59,82.54,82.54,21700.0,61.0232,61.0528,61.0158,61.0158,21700.0
2014-08-18 13:30:00,82.54,82.54,82.49,82.52,32200.0,61.0158,61.0158,60.9789,61.001,32200.0
2014-08-18 13:35:00,82.53,82.55,82.53,82.53,30900.0,61.0084,61.0232,61.0084,61.0084,30900.0
2014-08-18 13:40:00,82.54,82.59,82.53,82.58,41000.0,61.0158,61.0528,61.0084,61.0454,41000.0
2014-08-18 13:45:00,82.57,82.61,82.57,82.6,46100.0,61.038,61.0676,61.038,61.0602,46100.0
2014-08-18 13:50:00,82.6,82.64,82.59,82.62,55200.0,61.0602,61.0897,61.0528,61.075,55200.0
2014-08-18 13:55:00,82.61,82.65,82.61,82.63,52200.0,61.0676,61.0971,61.0676,61.0824,52200.0
2014-08-18 14:00:00,82.63,82.63,82.57,82.6,29200.0,61.0824,61.0824,61.038,61.0602,29200.0
2014-08-18 14:05:00,82.6,82.61,82.53,82.53,41000.0,61.0602,61.0676,61.0084,61.0084,41000.0
2014-08-18 14:10:00,82.52,82.54,82.5,82.5,28500.0,61.001,61.0158,60.9863,60.9863,28500.0
2014-08-18 14:15:00,82.5,82.55,82.5,82.51,39200.0,60.9863,61.0232,60.9863,60.9936,39200.0
2014-08-18 14:20:00,82.51,82.52,82.45,82.47,68400.0,60.9936,61.001,60.9493,60.9641,68400.0
2014-08-18 14:25:00,82.47,82.48,82.42,82.42,41600.0,60.9641,60.9715,60.9271,60.9271,41600.0
2014-08-18 14:30:00,82.42,82.46,82.41,82.45,48900.0,60.9271,60.9567,60.9197,60.9493,48900.0
2014-08-18 14:35:00,82.45,82.46,82.44,82.46,61900.0,60.9493,60.9567,60.9419,60.9567,61900.0
2014-08-18 14:40:00,82.45,82.49,82.45,82.48,51500.0,60.9493,60.9789,60.9493,60.9715,51500.0
2014-08-18 14:45:00,82.48,82.5,82.47,82.5,59300.0,60.9715,60.9863,60.9641,60.9863,59300.0
2014-08-18 14:50:00,82.5,82.53,82.48,82.51,47200.0,60.9863,61.0084,60.9715,60.9936,47200.0
2014-08-18 14:55:00,82.5,82.55,82.5,82.53,37800.0,60.9863,61.0232,60.9863,61.0084,37800.0
2014-08-18 15:00:00,82.53,82.58,82.53,82.55,63400.0,61.0084,61.0454,61.0084,61.0232,63400.0
2014-08-18 15:05:00,82.55,82.55,82.49,82.53,132600.0,61.0232,61.0232,60.9789,61.0084,132600.0
2014-08-18 15:10:00,82.54,82.54,82.48,82.5,84200.0,61.0158,61.0158,60.9715,60.9863,84200.0
2014-08-18 15:15:00,82.5,82.52,82.47,82.49,79000.0,60.9863,61.001,60.9641,60.9789,79000.0
2014-08-18 15:20:00,82.5,82.52,82.47,82.47,71100.0,60.9863,61.001,60.9641,60.9641,71100.0
2014-08-18 15:25:00,82.47,82.49,82.46,82.47,63400.0,60.9641,60.9789,60.9567,60.9641,63400.0
2014-08-18 15:30:00,82.47,82.5,82.46,82.48,60500.0,60.9641,60.9863,60.9567,60.9715,60500.0
2014-08-18 15:35:00,82.48,82.51,82.47,82.48,95200.0,60.9715,60.9936,60.9641,60.9715,95200.0
2014-08-18 15:40:00,82.48,82.5,82.47,82.47,104600.0,60.9715,60.9863,60.9641,60.9641,104600.0
2014-08-18 15:45:00,82.47,82.5,82.46,82.46,118800.0,60.9641,60.9863,60.9567,60.9567,118800.0
2014-08-18 15:50:00,82.47,82.48,82.38,82.39,265400.0,60.9641,60.9715,60.8975,60.9049,265400.0
2014-08-18 15:55:00,82.39,82.45,82.3,82.43,516700.0,60.9049,60.9493,60.8384,60.9345,516700.0
2014-08-19 09:30:00,82.35,82.45,82.19,82.22,286100.0,60.8754,60.9493,60.7571,60.7793,286100.0
2014-08-19 09:35:00,82.22,82.37,82.12,82.12,137500.0,60.7793,60.8902,60.7053,60.7053,137500.0
2014-08-19 09:40:00,82.13,82.3,82.13,82.2,74500.0,60.7127,60.8384,60.7127,60.7645,74500.0
2014-08-19 09:45:00,82.21,82.26,82.17,82.25,70600.0,60.7719,60.8088,60.7423,60.8014,70600.0
2014-08-19 09:50:00,82.25,82.27,82.13,82.15,86700.0,60.8014,60.8162,60.7127,60.7275,86700.0
2014-08-19 09:55:00,82.15,82.33,82.15,82.29,70200.0,60.7275,60.8606,60.7275,60.831,70200.0
2014-08-19 10:00:00,82.29,82.35,82.28,82.33,59600.0,60.831,60.8754,60.8236,60.8606,59600.0
2014-08-19 10:05:00,82.33,82.41,82.28,82.38,79800.0,60.8606,60.9197,60.8236,60.8975,79800.0
2014-08-19 10:10:00,82.38,82.44,82.37,82.43,85200.0,60.8975,60.9419,60.8902,60.9345,85200.0
2014-08-19 10:15:00,82.43,82.45,82.25,82.31,110100.0,60.9345,60.9493,60.8014,60.8458,110100.0
2014-08-19 10:20:00,82.31,82.31,82.18,82.2,120900.0,60.8458,60.8458,60.7497,60.7645,120900.0
2014-08-19 10:25:00,82.21,82.34,82.21,82.3,49000.0,60.7719,60.868,60.7719,60.8384,49000.0
2014-08-19 10:30:00,82.3,82.33,82.27,82.27,44400.0,60.8384,60.8606,60.8162,60.8162,44400.0
2014-08-19 10:35:00,82.28,82.34,82.25,82.33,52900.0,60.8236,60.868,60.8014,60.8606,52900.0
2014-08-19 10:40:00,82.32,82.33,82.24,82.26,53100.0,60.8532,60.8606,60.7941,60.8088,53100.0
2014-08-19 10:45:00,82.25,82.32,82.24,82.31,43500.0,60.8014,60.8532,60.7941,60.8458,43500.0
2014-08-19 10:50:00,82.31,82.38,82.31,82.35,39400.0,60.8458,60.8975,60.8458,60.8754,39400.0
2014-08-19 10:55:00,82.36,82.39,82.36,82.39,53500.0,60.8828,60.9049,60.8828,60.9049,53500.0
2014-08-19 11:00:00,82.39,82.43,82.36,82.37,56300.0,60.9049,60.9345,60.8828,60.8902,56300.0
2014-08-19 11:05:00,82.37,82.45,82.37,82.43,48800.0,60.8902,60.9493,60.8902,60.9345,48800.0
2014-08-19 11:10:00,82.42,82.52,82.41,82.52,85800.0,60.9271,61.001,60.9197,61.001,85800.0
2014-08-19 11:15:00,82.51,82.51,82.46,82.48,64700.0,60.9936,60.9936,60.9567,60.9715,64700.0
2014-08-19 11:20:00,82.47,82.52,82.47,82.51,32000.0,60.9641,61.001,60.9641,60.9936,32000.0
2014-08-19 11:25:00,82.52,82.54,82.51,82.52,43300.0,61.001,61.0158,60.9936,61.001,43300.0
2014-08-19 11:30:00,82.53,82.54,82.5,82.5,45700.0,61.0084,61.0158,60.9863,60.9863,45700.0
2014-08-19 11:35:00,82.51,82.52,82.5,82.5,36700.0,60.9936,61.001,60.9863,60.9863,36700.0
2014-08-19 11:40:00,82.49,82.53,82.49,82.52,38900.0,60.9789,61.0084,60.9789,61.001,38900.0
2014-08-19 11:45:00,82.52,82.54,82.5,82.54,21700.0,61.001,61.0158,60.9863,61.0158,21700.0
2014-08-19 11:50:00,82.54,82.55,82.52,82.54,32800.0,61.0158,61.0232,61.001,61.0158,32800.0
2014-08-19 11:55:00,82.53,82.6,82.53,82.59,39500.0,61.0084,61.0602,61.0084,61.0528,39500.0
2014-08-19 12:00:00,82.58,82.61,82.56,82.57,63700.0,61.0454,61.0676,61.0306,61.038,63700.0
2014-08-19 12:05:00,82.57,82.61,82.54,82.61,29500.0,61.038,61.0676,61.0158,61.0676,29500.0
2014-08-19 12:10:00,82.61,82.63,82.6,82.62,43700.0,61.0676,61.0824,61.0602,61.075,43700.0
2014-08-19 12:15:00,82.63,82.63,82.58,82.6,30800.0,61.0824,61.0824,61.0454,61.0602,30800.0
2014-08-19 12:20:00,82.6,82.6,82.54,82.56,38500.0,61.0602,61.0602,61.0158,61.0306,38500.0
2014-08-19 12:25:00,82.55,82.62,82.55,82.6,35900.0,61.0232,61.075,61.0232,61.0602,35900.0
2014-08-19 12:30:00,82.61,82.63,82.6,82.63,37100.0,61.0676,61.0824,61.0602,61.0824,37100.0
2014-08-19 12:35:00,82.63,82.73,82.63,82.72,103200.0,61.0824,61.1563,61.0824,61.1489,103200.0
2014-08-19 12:40:00,82.73,82.75,82.71,82.74,32700.0,61.1563,61.1711,61.1415,61.1637,32700.0
2014-08-19 12:45:00,82.74,82.75,82.7,82.73,35200.0,61.1637,61.1711,61.1341,61.1563,35200.0
2014-08-19 12:50:00,82.74,82.75,82.72,82.73,53500.0,61.1637,61.1711,61.1489,61.1563,53500.0
2014-08-19 12:55:00,82.74,82.8,82.73,82.78,63000.0,61.1637,61.208,61.1563,61.1932,63000.0
2014-08-19 13:00:00,82.79,82.84,82.79,82.81,69400.0,61.2006,61.2376,61.2006,61.2154,69400.0
2014-08-19 13:05:00,82.81,82.85,82.81,82.83,53800.0,61.2154,61.245,61.2154,61.2302,53800.0
2014-08-19 13:10:00,82.83,82.84,82.79,82.84,67800.0,61.2302,61.2376,61.2006,61.2376,67800.0
2014-08-19 13:15:00,82.84,82.85,82.81,82.83,52700.0,61.2376,61.245,61.2154,61.2302,52700.0
2014-08-19 13:20:00,82.83,82.85,82.83,82.83,36700.0,61.2302,61.245,61.2302,61.2302,36700.0
2014-08-19 13:25:00,82.83,82.83,82.79,82.79,46100.0,61.2302,61.2302,61.2006,61.2006,46100.0
2014-08-19 13:30:00,82.79,82.84,82.79,82.84,33300.0,61.2006,61.2376,61.2006,61.2376,33300.0
2014-08-19 13:35:00,82.84,82.84,82.82,82.82,46500.0,61.2376,61.2376,61.2228,61.2228,46500.0
2014-08-19 13:40:00,82.82,82.84,82.82,82.83,36200.0,61.2228,61.2376,61.2228,61.2302,36200.0
2014-08-19 13:45:00,82.84,82.85,82.83,82.84,46800.0,61.2376,61.245,61.2302,61.2376,46800.0
2014-08-19 13:50:00,82.84,82.85,82.82,82.84,55600.0,61.2376,61.245,61.2228,61.2376,55600.0
2014-08-19 13:55:00,82.84,82.84,82.79,82.82,81300.0,61.2376,61.2376,61.2006,61.2228,81300.0
2014-08-19 14:00:00,82.82,82.85,82.81,82.85,54800.0,61.2228,61.245,61.2154,61.245,54800.0
2014-08-19 14:05:00,82.85,82.87,82.83,82.83,93500.0,61.245,61.2598,61.2302,61.2302,93500.0
2014-08-19 14:10:00,82.83,82.85,82.83,82.84,31000.0,61.2302,61.245,61.2302,61.2376,31000.0
2014-08-19 14:15:00,82.85,82.85,82.83,82.84,55400.0,61.245,61.245,61.2302,61.2376,55400.0
2014-08-19 14:20:00,82.83,82.86,82.83,82.84,64600.0,61.2302,61.2524,61.2302,61.2376,64600.0
2014-08-19 14:25:00,82.84,82.87,82.83,82.83,46500.0,61.2376,61.2598,61.2302,61.2302,46500.0
2014-08-19 14:30:00,82.83,82.84,82.82,82.83,28200.0,61.2302,61.2376,61.2228,61.2302,28200.0
2014-08-19 14:35:00,82.82,82.85,82.82,82.84,57000.0,61.2228,61.245,61.2228,61.2376,57000.0
2014-08-19 14:40:00,82.84,82.85,82.83,82.84,34500.0,61.2376,61.245,61.2302,61.2376,34500.0
2014-08-19 14:45:00,82.84,82.85,82.84,82.84,32800.0,61.2376,61.245,61.2376,61.2376,32800.0
2014-08-19 14:50:00,82.84,82.85,82.78,82.78,71500.0,61.2376,61.245,61.1932,61.1932,71500.0
2014-08-19 14:55:00,82.77,82.8,82.76,82.79,72100.0,61.1858,61.208,61.1785,61.2006,72100.0
2014-08-19 15:00:00,82.79,82.8,82.75,82.77,86700.0,61.2006,61.208,61.1711,61.1858,86700.0
2014-08-19 15:05:00,82.77,82.77,82.71,82.71,92600.0,61.1858,61.1858,61.1415,61.1415,92600.0
2014-08-19 15:10:00,82.71,82.73,82.67,82.7,90300.0,61.1415,61.1563,61.1119,61.1341,90300.0
2014-08-19 15:15:00,82.7,82.71,82.64,82.65,80600.0,61.1341,61.1415,61.0897,61.0971,80600.0
2014-08-19 15:20:00,82.65,82.68,82.64,82.65,117400.0,61.0971,61.1193,61.0897,61.0971,117400.0
2014-08-19 15:25:00,82.65,82.65,82.62,82.64,57000.0,61.0971,61.0971,61.075,61.0897,57000.0
2014-08-19 15:30:00,82.63,82.65,82.6,82.61,85900.0,61.0824,61.0971,61.0602,61.0676,85900.0
2014-08-19 15:35:00,82.6,82.67,82.6,82.67,120600.0,61.0602,61.1119,61.0602,61.1119,120600.0
2014-08-19 15:40:00,82.67,82.68,82.65,82.68,94200.0,61.1119,61.1193,61.0971,61.1193,94200.0
2014-08-19 15:45:00,82.68,82.7,82.66,82.66,134600.0,61.1193,61.1341,61.1045,61.1045,134600.0
2014-08-19 15:50:00,82.66,82.68,82.63,82.68,177100.0,61.1045,61.1193,61.0824,61.1193,177100.0
2014-08-19 15:55:00,82.68,82.7,82.64,82.68,373300.0,61.1193,61.1341,61.0897,61.1193,373300.0
2014-08-20 09:30:00,82.46,82.79,82.46,82.57,225500.0,60.9567,61.2006,60.9567,61.038,225500.0
2014-08-20 09:35:00,82.59,82.68,82.49,82.58,84200.0,61.0528,61.1193,60.9789,61.0454,84200.0
2014-08-20 09:40:00,82.59,82.65,82.47,82.64,59000.0,61.0528,61.0971,60.9641,61.0897,59000.0
2014-08-20 09:45:00,82.62,82.68,82.59,82.66,59100.0,61.075,61.1193,61.0528,61.1045,59100.0
2014-08-20 09:50:00,82.65,82.75,82.64,82.73,70200.0,61.0971,61.1711,61.0897,61.1563,70200.0
2014-08-20 09:55:00,82.72,82.73,82.66,82.69,76400.0,61.1489,61.1563,61.1045,61.1267,76400.0
2014-08-20 10:00:00,82.69,82.71,82.64,82.67,47600.0,61.1267,61.1415,61.0897,61.1119,47600.0
2014-08-20 10:05:00,82.67,82.78,82.67,82.77,51500.0,61.1119,61.1932,61.1119,61.1858,51500.0
2014-08-20 10:10:00,82.77,82.8,82.74,82.78,63100.0,61.1858,61.208,61.1637,61.1932,63100.0
2014-08-20 10:15:00,82.78,82.83,82.76,82.82,50900.0,61.1932,61.2302,61.1785,61.2228,50900.0
2014-08-20 10:20:00,82.82,82.86,82.8,82.81,54200.0,61.2228,61.2524,61.208,61.2154,54200.0
2014-08-20 10:25:00,82.81,82.81,82.76,82.8,37300.0,61.2154,61.2154,61.1785,61.208,37300.0
2014-08-20 10:30:00,82.8,82.82,82.76,82.76,63900.0,61.208,61.2228,61.1785,61.1785,63900.0
2014-08-20 10:35:00,82.76,82.77,82.67,82.69,49400.0,61.1785,61.1858,61.1119,61.1267,49400.0
2014-08-20 10:40:00,82.67,82.73,82.63,82.7,61000.0,61.1119,61.1563,61.0824,61.1341,61000.0
2014-08-20 10:45:00,82.7,82.71,82.67,82.7,35800.0,61.1341,61.1415,61.1119,61.1341,35800.0
2014-08-20 10:50:00,82.69,82.69,82.66,82.68,37800.0,61.1267,61.1267,61.1045,61.1193,37800.0
2014-08-20 10:55:00,82.68,82.77,82.68,82.73,36300.0,61.1193,61.1858,61.1193,61.1563,36300.0
2014-08-20 11:00:00,82.74,82.79,82.73,82.77,25200.0,61.1637,61.2006,61.1563,61.1858,25200.0
2014-08-20 11:05:00,82.77,82.79,82.76,82.77,27500.0,61.1858,61.2006,61.1785,61.1858,27500.0
2014-08-20 11:10:00,82.77,82.78,82.73,82.77,33500.0,61.1858,61.1932,61.1563,61.1858,33500.0
2014-08-20 11:15:00,82.77,82.82,82.77,82.81,19400.0,61.1858,61.2228,61.1858,61.2154,19400.0
2014-08-20 11:20:00,82.82,82.86,82.81,82.85,41500.0,61.2228,61.2524,61.2154,61.245,41500.0
2014-08-20 11:25:00,82.84,82.87,82.82,82.82,44300.0,61.2376,61.2598,61.2228,61.2228,44300.0
2014-08-20 11:30:00,82.83,82.85,82.82,82.84,16100.0,61.2302,61.245,61.2228,61.2376,16100.0
2014-08-20 11:35:00,82.84,82.86,82.83,82.84,21000.0,61.2376,61.2524,61.2302,61.2376,21000.0
2014-08-20 11:40:00,82.85,82.86,82.83,82.83,20200.0,61.245,61.2524,61.2302,61.2302,20200.0
2014-08-20 11:45:00,82.83,82.84,82.78,82.78,23900.0,61.2302,61.2376,61.1932,61.1932,23900.0
2014-08-20 11:50:00,82.78,82.79,82.75,82.76,15200.0,61.1932,61.2006,61.1711,61.1785,15200.0
2014-08-20 11:55:00,82.75,82.78,82.73,82.73,19300.0,61.1711,61.1932,61.1563,61.1563,19300.0
2014-08-20 12:00:00,82.72,82.73,82.64,82.65,84200.0,61.1489,61.1563,61.0897,61.0971,84200.0
2014-08-20 12:05:00,82.65,82.69,82.65,82.66,32600.0,61.0971,61.1267,61.0971,61.1045,32600.0
2014-08-20 12:10:00,82.66,82.68,82.62,82.64,25800.0,61.1045,61.1193,61.075,61.0897,25800.0
2014-08-20 12:15:00,82.64,82.7,82.63,82.68,21100.0,61.0897,61.1341,61.0824,61.1193,21100.0
2014-08-20 12:20:00,82.68,82.72,82.68,82.72,16400.0,61.1193,61.1489,61.1193,61.1489,16400.0
2014-08-20 12:25:00,82.72,82.76,82.72,82.76,9500.0,61.1489,61.1785,61.1489,61.1785,9500.0
2014-08-20 12:30:00,82.76,82.76,82.71,82.71,30600.0,61.1785,61.1785,61.1415,61.1415,30600.0
2014-08-20 12:35:00,82.71,82.72,82.68,82.68,16700.0,61.1415,61.1489,61.1193,61.1193,16700.0
2014-08-20 12:40:00,82.68,82.69,82.67,82.67,10400.0,61.1193,61.1267,61.1119,61.1119,10400.0
2014-08-20 12:45:00,82.68,82.7,82.64,82.7,30900.0,61.1193,61.1341,61.0897,61.1341,30900.0
2014-08-20 12:50:00,82.69,82.74,82.69,82.73,24200.0,61.1267,61.1637,61.1267,61.1563,24200.0
2014-08-20 12:55:00,82.73,82.74,82.71,82.73,15300.0,61.1563,61.1637,61.1415,61.1563,15300.0
2014-08-20 13:00:00,82.73,82.75,82.72,82.75,13900.0,61.1563,61.1711,61.1489,61.1711,13900.0
2014-08-20 13:05:00,82.75,82.78,82.74,82.76,16700.0,61.1711,61.1932,61.1637,61.1785,16700.0
2014-08-20 13:10:00,82.76,82.78,82.75,82.78,13600.0,61.1785,61.1932,61.1711,61.1932,13600.0
2014-08-20 13:15:00,82.78,82.82,82.78,82.82,16600.0,61.1932,61.2228,61.1932,61.2228,16600.0
2014-08-20 13:20:00,82.82,82.83,82.79,82.8,25700.0,61.2228,61.2302,61.2006,61.208,25700.0
2014-08-20 13:25:00,82.8,82.81,82.79,82.8,17700.0,61.208,61.2154,61.2006,61.208,17700.0
2014-08-20 13:30:00,82.8,82.82,82.79,82.81,15900.0,61.208,61.2228,61.2006,61.2154,15900.0
2014-08-20 13:35:00,82.8,82.81,82.76,82.77,22700.0,61.208,61.2154,61.1785,61.1858,22700.0
2014-08-20 13:40:00,82.78,82.83,82.77,82.78,42200.0,61.1932,61.2302,61.1858,61.1932,42200.0
2014-08-20 13:45:00,82.78,82.78,82.71,82.73,42700.0,61.1932,61.1932,61.1415,61.1563,42700.0
2014-08-20 13:50:00,82.74,82.74,82.67,82.67,34700.0,61.1637,61.1637,61.1119,61.1119,34700.0
2014-08-20 13:55:00,82.68,82.7,82.67,82.7,34400.0,61.1193,61.1341,61.1119,61.1341,34400.0
2014-08-20 14:00:00,82.7,82.7,82.56,82.58,105500.0,61.1341,61.1341,61.0306,61.0454,105500.0
2014-08-20 14:05:00,82.59,82.65,82.51,82.59,66800.0,61.0528,61.0971,60.9936,61.0528,66800.0
2014-08-20 14:10:00,82.58,82.67,82.52,82.53,47500.0,61.0454,61.1119,61.001,61.0084,47500.0
2014-08-20 14:15:00,82.52,82.62,82.48,82.6,72200.0,61.001,61.075,60.9715,61.0602,72200.0
2014-08-20 14:20:00,82.6,82.68,82.6,82.67,38500.0,61.0602,61.1193,61.0602,61.1119,38500.0
2014-08-20 14:25:00,82.68,82.69,82.66,82.66,34500.0,61.1193,61.1267,61.1045,61.1045,34500.0
2014-08-20 14:30:00,82.67,82.73,82.67,82.7,38100.0,61.1119,61.1563,61.1119,61.1341,38100.0
2014-08-20 14:35:00,82.71,82.74,82.7,82.74,35400.0,61.1415,61.1637,61.1341,61.1637,35400.0
2014-08-20 14:40:00,82.75,82.75,82.72,82.74,37000.0,61.1711,61.1711,61.1489,61.1637,37000.0
2014-08-20 14:45:00,82.73,82.81,82.73,82.81,56700.0,61.1563,61.2154,61.1563,61.2154,56700.0
2014-08-20 14:50:00,82.8,82.87,82.8,82.86,39700.0,61.208,61.2598,61.208,61.2524,39700.0
2014-08-20 14:55:00,82.87,82.92,82.86,82.89,127800.0,61.2598,61.2967,61.2524,61.2746,127800.0
2014-08-20 15:00:00,82.89,82.94,82.86,82.89,125000.0,61.2746,61.3115,61.2524,61.2746,125000.0
2014-08-20 15:05:00,82.88,82.89,82.86,82.88,51600.0,61.2672,61.2746,61.2524,61.2672,51600.0
2014-08-20 15:10:00,82.88,82.93,82.86,82.9,57400.0,61.2672,61.3041,61.2524,61.2819,57400.0
2014-08-20 15:15:00,82.9,82.9,82.85,82.88,45100.0,61.2819,61.2819,61.245,61.2672,45100.0
2014-08-20 15:20:00,82.89,82.89,82.83,82.85,34800.0,61.2746,61.2746,61.2302,61.245,34800.0
2014-08-20 15:25:00,82.85,82.86,82.83,82.85,43500.0,61.245,61.2524,61.2302,61.245,43500.0
2014-08-20 15:30:00,82.85,82.9,82.84,82.89,53800.0,61.245,61.2819,61.2376,61.2746,53800.0
2014-08-20 15:35:00,82.88,82.89,82.84,82.86,87700.0,61.2672,61.2746,61.2376,61.2524,87700.0
2014-08-20 15:40:00,82.86,82.88,82.84,82.88,67500.0,61.2524,61.2672,61.2376,61.2672,67500.0
2014-08-20 15:45:00,82.87,82.88,82.81,82.87,101000.0,61.2598,61.2672,61.2154,61.2598,101000.0
2014-08-20 15:50:00,82.86,82.87,82.82,82.86,95100.0,61.2524,61.2598,61.2228,61.2524,95100.0
2014-08-20 15:55:00,82.85,82.86,82.78,82.79,177700.0,61.245,61.2524,61.1932,61.2006,177700.0
2014-08-21 09:30:00,82.8,82.94,82.69,82.91,256100.0,61.208,61.3115,61.1267,61.2893,256100.0
2014-08-21 09:35:00,82.92,82.98,82.83,82.93,180300.0,61.2967,61.3411,61.2302,61.3041,180300.0
2014-08-21 09:40:00,82.92,82.94,82.87,82.89,64100.0,61.2967,61.3115,61.2598,61.2746,64100.0
2014-08-21 09:45:00,82.89,82.98,82.89,82.98,61500.0,61.2746,61.3411,61.2746,61.3411,61500.0
2014-08-21 09:50:00,82.98,82.98,82.86,82.93,138200.0,61.3411,61.3411,61.2524,61.3041,138200.0
2014-08-21 09:55:00,82.94,82.94,82.91,82.92,91800.0,61.3115,61.3115,61.2893,61.2967,91800.0
2014-08-21 10:00:00,82.93,82.99,82.87,82.98,83100.0,61.3041,61.3485,61.2598,61.3411,83100.0
2014-08-21 10:05:00,82.98,83.0,82.93,82.95,124600.0,61.3411,61.3559,61.3041,61.3189,124600.0
2014-08-21 10:10:00,82.94,82.96,82.8,82.86,147300.0,61.3115,61.3263,61.208,61.2524,147300.0
2014-08-21 10:15:00,82.87,82.96,82.87,82.96,64900.0,61.2598,61.3263,61.2598,61.3263,64900.0
2014-08-21 10:20:00,82.96,83.06,82.93,83.06,712200.0,61.3263,61.4002,61.3041,61.4002,712200.0
2014-08-21 10:25:00,83.06,83.1,83.01,83.09,75900.0,61.4002,61.4298,61.3633,61.4224,75900.0
2014-08-21 10:30:00,83.09,83.14,83.08,83.14,62000.0,61.4224,61.4594,61.415,61.4594,62000.0
2014-08-21 10:35:00,83.15,83.22,83.14,83.2,90600.0,61.4668,61.5185,61.4594,61.5037,90600.0
2014-08-21 10:40:00,83.21,83.22,83.18,83.18,40400.0,61.5111,61.5185,61.4889,61.4889,40400.0
2014-08-21 10:45:00,83.18,83.21,83.16,83.16,56900.0,61.4889,61.5111,61.4741,61.4741,56900.0
2014-08-21 10:50:00,83.16,83.21,83.16,83.18,48900.0,61.4741,61.5111,61.4741,61.4889,48900.0
2014-08-21 10:55:00,83.19,83.22,83.19,83.21,61000.0,61.4963,61.5185,61.4963,61.5111,61000.0
2014-08-21 11:00:00,83.21,83.24,83.2,83.24,42400.0,61.5111,61.5333,61.5037,61.5333,42400.0
2014-08-21 11:05:00,83.23,83.24,83.2,83.22,66000.0,61.5259,61.5333,61.5037,61.5185,66000.0
2014-08-21 11:10:00,83.23,83.25,83.2,83.23,90200.0,61.5259,61.5407,61.5037,61.5259,90200.0
2014-08-21 11:15:00,83.23,83.25,83.21,83.23,45300.0,61.5259,61.5407,61.5111,61.5259,45300.0
2014-08-21 11:20:00,83.23,83.3,83.22,83.28,84400.0,61.5259,61.5776,61.5185,61.5629,84400.0
2014-08-21 11:25:00,83.27,83.28,83.23,83.24,72400.0,61.5555,61.5629,61.5259,61.5333,72400.0
2014-08-21 11:30:00,83.24,83.28,83.23,83.27,42300.0,61.5333,61.5629,61.5259,61.5555,42300.0
2014-08-21 11:35:00,83.27,83.29,83.19,83.19,43800.0,61.5555,61.5702,61.4963,61.4963,43800.0
2014-08-21 11:40:00,83.19,83.26,83.19,83.24,61700.0,61.4963,61.5481,61.4963,61.5333,61700.0
2014-08-21 11:45:00,83.23,83.25,83.22,83.24,46500.0,61.5259,61.5407,61.5185,61.5333,46500.0
2014-08-21 11:50:00,83.22,83.22,83.2,83.22,38100.0,61.5185,61.5185,61.5037,61.5185,38100.0
2014-08-21 11:55:00,83.23,83.28,83.21,83.27,57300.0,61.5259,61.5629,61.5111,61.5555,57300.0
2014-08-21 12:00:00,83.28,83.3,83.26,83.3,59800.0,61.5629,61.5776,61.5481,61.5776,59800.0
2014-08-21 12:05:00,83.3,83.3,83.22,83.22,51700.0,61.5776,61.5776,61.5185,61.5185,51700.0
2014-08-21 12:10:00,83.22,83.23,83.16,83.17,89800.0,61.5185,61.5259,61.4741,61.4815,89800.0
2014-08-21 12:15:00,83.17,83.17,83.07,83.09,53200.0,61.4815,61.4815,61.4076,61.4224,53200.0
2014-08-21 12:20:00,83.08,83.08,83.03,83.03,26900.0,61.415,61.415,61.378,61.378,26900.0
2014-08-21 12:25:00,83.03,83.04,83.01,83.03,32600.0,61.378,61.3854,61.3633,61.378,32600.0
2014-08-21 12:30:00,83.04,83.06,83.03,83.05,19900.0,61.3854,61.4002,61.378,61.3928,19900.0
2014-08-21 12:35:00,83.06,83.13,83.03,83.12,32300.0,61.4002,61.452,61.378,61.4446,32300.0
2014-08-21 12:40:00,83.12,83.19,83.11,83.18,79700.0,61.4446,61.4963,61.4372,61.4889,79700.0
2014-08-21 12:45:00,83.19,83.22,83.18,83.2,17400.0,61.4963,61.5185,61.4889,61.5037,17400.0
2014-08-21 12:50:00,83.19,83.22,83.18,83.22,25100.0,61.4963,61.5185,61.4889,61.5185,25100.0
2014-08-21 12:55:00,83.21,83.26,83.21,83.25,37300.0,61.5111,61.5481,61.5111,61.5407,37300.0
2014-08-21 13:00:00,83.25,83.26,83.19,83.21,25300.0,61.5407,61.5481,61.4963,61.5111,25300.0
2014-08-21 13:05:00,83.21,83.22,83.2,83.21,11900.0,61.5111,61.5185,61.5037,61.5111,11900.0
2014-08-21 13:10:00,83.2,83.27,83.18,83.26,38400.0,61.5037,61.5555,61.4889,61.5481,38400.0
2014-08-21 13:15:00,83.25,83.3,83.25,83.3,53400.0,61.5407,61.5776,61.5407,61.5776,53400.0
2014-08-21 13:20:00,83.3,83.34,83.29,83.31,51300.0,61.5776,61.6072,61.5702,61.585,51300.0
2014-08-21 13:25:00,83.3,83.31,83.28,83.31,44300.0,61.5776,61.585,61.5629,61.585,44300.0
2014-08-21 13:30:00,83.3,83.32,83.28,83.29,24600.0,61.5776,61.5924,61.5629,61.5702,24600.0
2014-08-21 13:35:00,83.29,83.36,83.29,83.32,47800.0,61.5702,61.622,61.5702,61.5924,47800.0
2014-08-21 13:40:00,83.32,83.33,83.31,83.32,18600.0,61.5924,61.5998,61.585,61.5924,18600.0
2014-08-21 13:45:00,83.31,83.33,83.31,83.32,22900.0,61.585,61.5998,61.585,61.5924,22900.0
2014-08-21 13:50:00,83.33,83.33,83.29,83.3,32100.0,61.5998,61.5998,61.5702,61.5776,32100.0
2014-08-21 13:55:00,83.31,83.33,83.29,83.33,36800.0,61.585,61.5998,61.5702,61.5998,36800.0
2014-08-21 14:00:00,83.32,83.34,83.3,83.31,75500.0,61.5924,61.6072,61.5776,61.585,75500.0
2014-08-21 14:05:00,83.33,83.34,83.31,83.31,58000.0,61.5998,61.6072,61.585,61.585,58000.0
2014-08-21 14:10:00,83.32,83.32,83.3,83.32,16400.0,61.5924,61.5924,61.5776,61.5924,16400.0
2014-08-21 14:15:00,83.32,83.36,83.32,83.36,81200.0,61.5924,61.622,61.5924,61.622,81200.0
2014-08-21 14:20:00,83.36,83.38,83.34,83.37,126700.0,61.622,61.6368,61.6072,61.6294,126700.0
2014-08-21 14:25:00,83.37,83.4,83.36,83.39,100500.0,61.6294,61.6516,61.622,61.6442,100500.0
2014-08-21 14:30:00,83.39,83.42,83.39,83.41,57500.0,61.6442,61.6663,61.6442,61.659,57500.0
2014-08-21 14:35:00,83.41,83.43,83.4,83.41,32100.0,61.659,61.6737,61.6516,61.659,32100.0
2014-08-21 14:40:00,83.41,83.44,83.4,83.42,42900.0,61.659,61.6811,61.6516,61.6663,42900.0
2014-08-21 14:45:00,83.42,83.44,83.41,83.42,41900.0,61.6663,61.6811,61.659,61.6663,41900.0
2014-08-21 14:50:00,83.42,83.46,83.42,83.46,50500.0,61.6663,61.6959,61.6663,61.6959,50500.0
2014-08-21 14:55:00,83.45,83.47,83.44,83.45,80200.0,61.6885,61.7033,61.6811,61.6885,80200.0
2014-08-21 15:00:00,83.46,83.47,83.45,83.45,48800.0,61.6959,61.7033,61.6885,61.6885,48800.0
2014-08-21 15:05:00,83.45,83.47,83.42,83.42,80200.0,61.6885,61.7033,61.6663,61.6663,80200.0
2014-08-21 15:10:00,83.42,83.45,83.4,83.42,122800.0,61.6663,61.6885,61.6516,61.6663,122800.0
2014-08-21 15:15:00,83.42,83.42,83.37,83.37,97200.0,61.6663,61.6663,61.6294,61.6294,97200.0
2014-08-21 15:20:00,83.37,83.38,83.33,83.34,66500.0,61.6294,61.6368,61.5998,61.6072,66500.0
2014-08-21 15:25:00,83.34,83.34,83.31,83.34,69300.0,61.6072,61.6072,61.585,61.6072,69300.0
2014-08-21 15:30:00,83.33,83.34,83.31,83.31,59900.0,61.5998,61.6072,61.585,61.585,59900.0
2014-08-21 15:35:00,83.31,83.33,83.31,83.32,155700.0,61.585,61.5998,61.585,61.5924,155700.0
2014-08-21 15:40:00,83.33,83.38,83.32,83.34,117000.0,61.5998,61.6368,61.5924,61.6072,117000.0
2014-08-21 15:45:00,83.35,83.36,83.31,83.33,89200.0,61.6146,61.622,61.585,61.5998,89200.0
2014-08-21 15:50:00,83.34,83.35,83.31,83.31,136900.0,61.6072,61.6146,61.585,61.585,136900.0
2014-08-21 15:55:00,83.32,83.33,83.25,83.26,247400.0,61.5924,61.5998,61.5407,61.5481,247400.0
2014-08-22 09:30:00,83.16,83.34,83.14,83.22,275500.0,61.4741,61.6072,61.4594,61.5185,275500.0
2014-08-22 09:35:00,83.23,83.39,83.23,83.38,49400.0,61.5259,61.6442,61.5259,61.6368,49400.0
2014-08-22 09:40:00,83.38,83.42,83.33,83.41,70100.0,61.6368,61.6663,61.5998,61.659,70100.0
2014-08-22 09:45:00,83.42,83.46,83.39,83.45,80100.0,61.6663,61.6959,61.6442,61.6885,80100.0
2014-08-22 09:50:00,83.45,83.49,83.44,83.44,75000.0,61.6885,61.7181,61.6811,61.6811,75000.0
2014-08-22 09:55:00,83.45,83.49,83.43,83.48,46800.0,61.6885,61.7181,61.6737,61.7107,46800.0
2014-08-22 10:00:00,83.49,83.56,83.44,83.46,233100.0,61.7181,61.7698,61.6811,61.6959,233100.0
2014-08-22 10:05:00,83.45,83.57,83.44,83.54,41700.0,61.6885,61.7772,61.6811,61.7551,41700.0
2014-08-22 10:10:00,83.53,83.53,83.45,83.51,33700.0,61.7477,61.7477,61.6885,61.7329,33700.0
2014-08-22 10:15:00,83.51,83.52,83.42,83.48,64700.0,61.7329,61.7403,61.6663,61.7107,64700.0
2014-08-22 10:20:00,83.47,83.49,83.44,83.49,58000.0,61.7033,61.7181,61.6811,61.7181,58000.0
2014-08-22 10:25:00,83.49,83.5,83.46,83.48,53500.0,61.7181,61.7255,61.6959,61.7107,53500.0
2014-08-22 10:30:00,83.48,83.57,83.48,83.54,60300.0,61.7107,61.7772,61.7107,61.7551,60300.0
2014-08-22 10:35:00,83.54,83.56,83.42,83.45,82600.0,61.7551,61.7698,61.6663,61.6885,82600.0
2014-08-22 10:40:00,83.44,83.46,83.42,83.44,103000.0,61.6811,61.6959,61.6663,61.6811,103000.0
2014-08-22 10:45:00,83.44,83.48,83.41,83.48,115100.0,61.6811,61.7107,61.659,61.7107,115100.0
2014-08-22 10:50:00,83.49,83.5,83.46,83.48,63300.0,61.7181,61.7255,61.6959,61.7107,63300.0
2014-08-22 10:55:00,83.48,83.5,83.35,83.39,58000.0,61.7107,61.7255,61.6146,61.6442,58000.0
2014-08-22 11:00:00,83.38,83.38,83.27,83.36,67700.0,61.6368,61.6368,61.5555,61.622,67700.0
2014-08-22 11:05:00,83.36,83.41,83.28,83.39,57700.0,61.622,61.659,61.5629,61.6442,57700.0
2014-08-22 11:10:00,83.4,83.42,83.34,83.38,46000.0,61.6516,61.6663,61.6072,61.6368,46000.0
2014-08-22 11:15:00,83.37,83.38,83.27,83.27,85700.0,61.6294,61.6368,61.5555,61.5555,85700.0
2014-08-22 11:20:00,83.28,83.36,83.27,83.35,81400.0,61.5629,61.622,61.5555,61.6146,81400.0
2014-08-22 11:25:00,83.35,83.44,83.35,83.4,50500.0,61.6146,61.6811,61.6146,61.6516,50500.0
2014-08-22 11:30:00,83.41,83.44,83.37,83.38,57200.0,61.659,61.6811,61.6294,61.6368,57200.0
2014-08-22 11:35:00,83.38,83.38,83.33,83.36,75800.0,61.6368,61.6368,61.5998,61.622,75800.0
2014-08-22 11:40:00,83.36,83.4,83.35,83.4,71700.0,61.622,61.6516,61.6146,61.6516,71700.0
2014-08-22 11:45:00,83.41,83.43,83.38,83.39,60500.0,61.659,61.6737,61.6368,61.6442,60500.0
2014-08-22 11:50:00,83.39,83.42,83.34,83.36,104200.0,61.6442,61.6663,61.6072,61.622,104200.0
2014-08-22 11:55:00,83.36,83.37,83.29,83.35,104900.0,61.622,61.6294,61.5702,61.6146,104900.0
2014-08-22 12:00:00,83.35,83.36,83.31,83.32,34900.0,61.6146,61.622,61.585,61.5924,34900.0
2014-08-22 12:05:00,83.32,83.32,83.26,83.31,59000.0,61.5924,61.5924,61.5481,61.585,59000.0
2014-08-22 12:10:00,83.31,83.33,83.3,83.33,52300.0,61.585,61.5998,61.5776,61.5998,52300.0
2014-08-22 12:15:00,83.33,83.33,83.29,83.31,46900.0,61.5998,61.5998,61.5702,61.585,46900.0
2014-08-22 12:20:00,83.3,83.33,83.27,83.29,73400.0,61.5776,61.5998,61.5555,61.5702,73400.0
2014-08-22 12:25:00,83.29,83.35,83.29,83.33,45000.0,61.5702,61.6146,61.5702,61.5998,45000.0
2014-08-22 12:30:00,83.34,83.37,83.34,83.35,41000.0,61.6072,61.6294,61.6072,61.6146,41000.0
2014-08-22 12:35:00,83.35,83.39,83.34,83.36,27600.0,61.6146,61.6442,61.6072,61.622,27600.0
2014-08-22 12:40:00,83.36,83.42,83.35,83.42,21700.0,61.622,61.6663,61.6146,61.6663,21700.0
2014-08-22 12:45:00,83.42,83.43,83.4,83.4,48000.0,61.6663,61.6737,61.6516,61.6516,48000.0
2014-08-22 12:50:00,83.4,83.42,83.4,83.42,20200.0,61.6516,61.6663,61.6516,61.6663,20200.0
2014-08-22 12:55:00,83.42,83.43,83.39,83.43,39900.0,61.6663,61.6737,61.6442,61.6737,39900.0
2014-08-22 13:00:00,83.43,83.43,83.41,83.43,30700.0,61.6737,61.6737,61.659,61.6737,30700.0
2014-08-22 13:05:00,83.43,83.45,83.42,83.44,33900.0,61.6737,61.6885,61.6663,61.6811,33900.0
2014-08-22 13:10:00,83.44,83.5,83.44,83.5,82600.0,61.6811,61.7255,61.6811,61.7255,82600.0
2014-08-22 13:15:00,83.49,83.53,83.48,83.51,55400.0,61.7181,61.7477,61.7107,61.7329,55400.0
2014-08-22 13:20:00,83.52,83.53,83.49,83.52,60700.0,61.7403,61.7477,61.7181,61.7403,60700.0
2014-08-22 13:25:00,83.52,83.56,83.51,83.56,49700.0,61.7403,61.7698,61.7329,61.7698,49700.0
2014-08-22 13:30:00,83.56,83.57,83.54,83.57,47500.0,61.7698,61.7772,61.7551,61.7772,47500.0
2014-08-22 13:35:00,83.56,83.59,83.55,83.59,63000.0,61.7698,61.792,61.7624,61.792,63000.0
2014-08-22 13:40:00,83.59,83.63,83.57,83.62,98600.0,61.792,61.8216,61.7772,61.8142,98600.0
2014-08-22 13:45:00,83.62,83.66,83.61,83.61,47800.0,61.8142,61.8438,61.8068,61.8068,47800.0
2014-08-22 13:50:00,83.62,83.62,83.58,83.6,50800.0,61.8142,61.8142,61.7846,61.7994,50800.0
2014-08-22 13:55:00,83.59,83.6,83.57,83.58,55000.0,61.792,61.7994,61.7772,61.7846,55000.0
2014-08-22 14:00:00,83.59,83.64,83.58,83.63,24200.0,61.792,61.829,61.7846,61.8216,24200.0
2014-08-22 14:05:00,83.62,83.63,83.59,83.62,49800.0,61.8142,61.8216,61.792,61.8142,49800.0
2014-08-22 14:10:00,83.62,83.63,83.6,83.6,40600.0,61.8142,61.8216,61.7994,61.7994,40600.0
2014-08-22 14:15:00,83.6,83.63,83.59,83.59,47800.0,61.7994,61.8216,61.792,61.792,47800.0
2014-08-22 14:20:00,83.59,83.6,83.58,83.59,38300.0,61.792,61.7994,61.7846,61.792,38300.0
2014-08-22 14:25:00,83.59,83.62,83.53,83.53,103600.0,61.792,61.8142,61.7477,61.7477,103600.0
2014-08-22 14:30:00,83.52,83.52,83.44,83.44,48700.0,61.7403,61.7403,61.6811,61.6811,48700.0
2014-08-22 14:35:00,83.44,83.45,83.37,83.39,46100.0,61.6811,61.6885,61.6294,61.6442,46100.0
2014-08-22 14:40:00,83.4,83.48,83.38,83.47,42100.0,61.6516,61.7107,61.6368,61.7033,42100.0
2014-08-22 14:45:00,83.46,83.48,83.42,83.45,85500.0,61.6959,61.7107,61.6663,61.6885,85500.0
2014-08-22 14:50:00,83.45,83.5,83.44,83.47,72300.0,61.6885,61.7255,61.6811,61.7033,72300.0
2014-08-22 14:55:00,83.48,83.5,83.46,83.47,70200.0,61.7107,61.7255,61.6959,61.7033,70200.0
2014-08-22 15:00:00,83.47,83.48,83.46,83.48,30900.0,61.7033,61.7107,61.6959,61.7107,30900.0
2014-08-22 15:05:00,83.48,83.57,83.47,83.56,82100.0,61.7107,61.7772,61.7033,61.7698,82100.0
2014-08-22 15:10:00,83.57,83.57,83.49,83.49,65300.0,61.7772,61.7772,61.7181,61.7181,65300.0
2014-08-22 15:15:00,83.49,83.51,83.45,83.47,79400.0,61.7181,61.7329,61.6885,61.7033,79400.0
2014-08-22 15:20:00,83.47,83.48,83.41,83.42,73300.0,61.7033,61.7107,61.659,61.6663,73300.0
2014-08-22 15:25:00,83.42,83.44,83.41,83.42,145400.0,61.6663,61.6811,61.659,61.6663,145400.0
2014-08-22 15:30:00,83.43,83.46,83.42,83.46,152500.0,61.6737,61.6959,61.6663,61.6959,152500.0
2014-08-22 15:35:00,83.45,83.49,83.45,83.45,121300.0,61.6885,61.7181,61.6885,61.6885,121300.0
2014-08-22 15:40:00,83.46,83.47,83.38,83.4,135500.0,61.6959,61.7033,61.6368,61.6516,135500.0
2014-08-22 15:45:00,83.39,83.45,83.38,83.41,144600.0,61.6442,61.6885,61.6368,61.659,144600.0
2014-08-22 15:50:00,83.41,83.46,83.4,83.44,182000.0,61.659,61.6959,61.6516,61.6811,182000.0
2014-08-22 15:55:00,83.44,83.46,83.37,83.38,260400.0,61.6811,61.6959,61.6294,61.6368,260400.0
2014-08-25 09:30:00,83.74,83.75,83.31,83.44,298500.0,61.9029,61.9103,61.585,61.6811,298500.0
2014-08-25 09:35:00,83.45,83.54,83.42,83.51,61800.0,61.6885,61.7551,61.6663,61.7329,61800.0
2014-08-25 09:40:00,83.51,83.61,83.48,83.57,63200.0,61.7329,61.8068,61.7107,61.7772,63200.0
2014-08-25 09:45:00,83.57,83.7,83.57,83.65,69300.0,61.7772,61.8733,61.7772,61.8364,69300.0
2014-08-25 09:50:00,83.65,83.68,83.54,83.56,93400.0,61.8364,61.8585,61.7551,61.7698,93400.0
2014-08-25 09:55:00,83.55,83.65,83.55,83.65,44500.0,61.7624,61.8364,61.7624,61.8364,44500.0
2014-08-25 10:00:00,83.65,83.65,83.54,83.57,114300.0,61.8364,61.8364,61.7551,61.7772,114300.0
2014-08-25 10:05:00,83.56,83.61,83.55,83.58,53200.0,61.7698,61.8068,61.7624,61.7846,53200.0
2014-08-25 10:10:00,83.58,83.6,83.54,83.59,55100.0,61.7846,61.7994,61.7551,61.792,55100.0
2014-08-25 10:15:00,83.59,83.62,83.5,83.55,117300.0,61.792,61.8142,61.7255,61.7624,117300.0
2014-08-25 10:20:00,83.54,83.61,83.53,83.59,63000.0,61.7551,61.8068,61.7477,61.792,63000.0
2014-08-25 10:25:00,83.59,83.62,83.53,83.55,59300.0,61.792,61.8142,61.7477,61.7624,59300.0
2014-08-25 10:30:00,83.54,83.62,83.54,83.61,38100.0,61.7551,61.8142,61.7551,61.8068,38100.0
2014-08-25 10:35:00,83.61,83.61,83.55,83.57,52600.0,61.8068,61.8068,61.7624,61.7772,52600.0
2014-08-25 10:40:00,83.58,83.58,83.51,83.56,85900.0,61.7846,61.7846,61.7329,61.7698,85900.0
2014-08-25 10:45:00,83.56,83.69,83.56,83.64,96900.0,61.7698,61.8659,61.7698,61.829,96900.0
2014-08-25 10:50:00,83.64,83.75,83.64,83.72,78600.0,61.829,61.9103,61.829,61.8881,78600.0
2014-08-25 10:55:00,83.72,83.79,83.72,83.78,94700.0,61.8881,61.9399,61.8881,61.9325,94700.0
2014-08-25 11:00:00,83.78,83.82,83.74,83.77,68600.0,61.9325,61.962,61.9029,61.9251,68600.0
2014-08-25 11:05:00,83.77,83.82,83.76,83.77,44800.0,61.9251,61.962,61.9177,61.9251,44800.0
2014-08-25 11:10:00,83.76,83.78,83.71,83.72,29800.0,61.9177,61.9325,61.8807,61.8881,29800.0
2014-08-25 11:15:00,83.72,83.75,83.72,83.75,30000.0,61.8881,61.9103,61.8881,61.9103,30000.0
2014-08-25 11:20:00,83.74,83.78,83.73,83.78,34100.0,61.9029,61.9325,61.8955,61.9325,34100.0
2014-08-25 11:25:00,83.77,83.79,83.72,83.79,46000.0,61.9251,61.9399,61.8881,61.9399,46000.0
2014-08-25 11:30:00,83.79,83.81,83.77,83.8,58000.0,61.9399,61.9546,61.9251,61.9473,58000.0
2014-08-25 11:35:00,83.79,83.81,83.78,83.8,27800.0,61.9399,61.9546,61.9325,61.9473,27800.0
2014-08-25 11:40:00,83.79,83.81,83.78,83.78,26300.0,61.9399,61.9546,61.9325,61.9325,26300.0
2014-08-25 11:45:00,83.78,83.81,83.77,83.8,26200.0,61.9325,61.9546,61.9251,61.9473,26200.0
2014-08-25 11:50:00,83.79,83.8,83.77,83.78,62200.0,61.9399,61.9473,61.9251,61.9325,62200.0
2014-08-25 11:55:00,83.78,83.79,83.71,83.71,38800.0,61.9325,61.9399,61.8807,61.8807,38800.0
2014-08-25 12:00:00,83.72,83.74,83.67,83.67,46700.0,61.8881,61.9029,61.8512,61.8512,46700.0
2014-08-25 12:05:00,83.67,83.74,83.67,83.74,100900.0,61.8512,61.9029,61.8512,61.9029,100900.0
2014-08-25 12:10:00,83.73,83.74,83.69,83.69,63900.0,61.8955,61.9029,61.8659,61.8659,63900.0
2014-08-25 12:15:00,83.7,83.75,83.69,83.69,49500.0,61.8733,61.9103,61.8659,61.8659,49500.0
2014-08-25 12:20:00,83.69,83.69,83.63,83.64,65900.0,61.8659,61.8659,61.8216,61.829,65900.0
2014-08-25 12:25:00,83.63,83.67,83.57,83.67,140200.0,61.8216,61.8512,61.7772,61.8512,140200.0
2014-08-25 12:30:00,83.67,83.71,83.66,83.7,44000.0,61.8512,61.8807,61.8438,61.8733,44000.0
2014-08-25 12:35:00,83.7,83.71,83.66,83.66,50100.0,61.8733,61.8807,61.8438,61.8438,50100.0
2014-08-25 12:40:00,83.66,83.67,83.59,83.64,24400.0,61.8438,61.8512,61.792,61.829,24400.0
2014-08-25 12:45:00,83.65,83.66,83.64,83.65,12000.0,61.8364,61.8438,61.829,61.8364,12000.0
2014-08-25 12:50:00,83.65,83.65,83.6,83.61,33700.0,61.8364,61.8364,61.7994,61.8068,33700.0
2014-08-25 12:55:00,83.62,83.62,83.59,83.62,46300.0,61.8142,61.8142,61.792,61.8142,46300.0
2014-08-25 13:00:00,83.62,83.62,83.59,83.6,45100.0,61.8142,61.8142,61.792,61.7994,45100.0
2014-08-25 13:05:00,83.59,83.61,83.59,83.59,15700.0,61.792,61.8068,61.792,61.792,15700.0
2014-08-25 13:10:00,83.59,83.6,83.58,83.6,40600.0,61.792,61.7994,61.7846,61.7994,40600.0
2014-08-25 13:15:00,83.6,83.6,83.56,83.56,22000.0,61.7994,61.7994,61.7698,61.7698,22000.0
2014-08-25 13:20:00,83.57,83.59,83.56,83.58,15300.0,61.7772,61.792,61.7698,61.7846,15300.0
2014-08-25 13:25:00,83.58,83.61,83.57,83.6,33100.0,61.7846,61.8068,61.7772,61.7994,33100.0
2014-08-25 13:30:00,83.61,83.63,83.6,83.63,22300.0,61.8068,61.8216,61.7994,61.8216,22300.0
2014-08-25 13:35:00,83.62,83.63,83.62,83.62,18200.0,61.8142,61.8216,61.8142,61.8142,18200.0
2014-08-25 13:40:00,83.62,83.65,83.62,83.63,24300.0,61.8142,61.8364,61.8142,61.8216,24300.0
2014-08-25 13:45:00,83.63,83.64,83.62,83.62,28700.0,61.8216,61.829,61.8142,61.8142,28700.0
2014-08-25 13:50:00,83.62,83.65,83.62,83.65,25300.0,61.8142,61.8364,61.8142,61.8364,25300.0
2014-08-25 13:55:00,83.65,83.67,83.62,83.63,36900.0,61.8364,61.8512,61.8142,61.8216,36900.0
2014-08-25 14:00:00,83.63,83.66,83.62,83.64,20800.0,61.8216,61.8438,61.8142,61.829,20800.0
2014-08-25 14:05:00,83.64,83.66,83.62,83.63,15400.0,61.829,61.8438,61.8142,61.8216,15400.0
2014-08-25 14:10:00,83.63,83.66,83.62,83.66,32600.0,61.8216,61.8438,61.8142,61.8438,32600.0
2014-08-25 14:15:00,83.66,83.66,83.64,83.64,25300.0,61.8438,61.8438,61.829,61.829,25300.0
2014-08-25 14:20:00,83.65,83.66,83.64,83.65,21800.0,61.8364,61.8438,61.829,61.8364,21800.0
2014-08-25 14:25:00,83.64,83.66,83.64,83.65,44800.0,61.829,61.8438,61.829,61.8364,44800.0
2014-08-25 14:30:00,83.66,83.66,83.64,83.66,63700.0,61.8438,61.8438,61.829,61.8438,63700.0
2014-08-25 14:35:00,83.65,83.67,83.64,83.65,39800.0,61.8364,61.8512,61.829,61.8364,39800.0
2014-08-25 14:40:00,83.65,83.66,83.64,83.66,18700.0,61.8364,61.8438,61.829,61.8438,18700.0
2014-08-25 14:45:00,83.65,83.68,83.65,83.67,37900.0,61.8364,61.8585,61.8364,61.8512,37900.0
2014-08-25 14:50:00,83.67,83.69,83.65,83.68,38500.0,61.8512,61.8659,61.8364,61.8585,38500.0
2014-08-25 14:55:00,83.68,83.7,83.67,83.69,23900.0,61.8585,61.8733,61.8512,61.8659,23900.0
2014-08-25 15:00:00,83.69,83.71,83.68,83.7,35400.0,61.8659,61.8807,61.8585,61.8733,35400.0
2014-08-25 15:05:00,83.7,83.7,83.65,83.66,77200.0,61.8733,61.8733,61.8364,61.8438,77200.0
2014-08-25 15:10:00,83.66,83.67,83.58,83.61,48000.0,61.8438,61.8512,61.7846,61.8068,48000.0
2014-08-25 15:15:00,83.61,83.62,83.59,83.6,69200.0,61.8068,61.8142,61.792,61.7994,69200.0
2014-08-25 15:20:00,83.6,83.61,83.53,83.53,65700.0,61.7994,61.8068,61.7477,61.7477,65700.0
2014-08-25 15:25:00,83.53,83.55,83.52,83.55,65100.0,61.7477,61.7624,61.7403,61.7624,65100.0
2014-08-25 15:30:00,83.55,83.58,83.54,83.58,64300.0,61.7624,61.7846,61.7551,61.7846,64300.0
2014-08-25 15:35:00,83.58,83.59,83.55,83.57,59000.0,61.7846,61.792,61.7624,61.7772,59000.0
2014-08-25 15:40:00,83.56,83.58,83.54,83.55,54700.0,61.7698,61.7846,61.7551,61.7624,54700.0
2014-08-25 15:45:00,83.55,83.59,83.54,83.56,108900.0,61.7624,61.792,61.7551,61.7698,108900.0
2014-08-25 15:50:00,83.56,83.57,83.52,83.57,216600.0,61.7698,61.7772,61.7403,61.7772,216600.0
2014-08-25 15:55:00,83.56,83.61,83.52,83.57,436800.0,61.7698,61.8068,61.7403,61.7772,436800.0
2014-08-26 09:30:00,83.61,83.7,83.33,83.53,224700.0,61.8068,61.8733,61.5998,61.7477,224700.0
2014-08-26 09:35:00,83.54,83.68,83.53,83.63,94100.0,61.7551,61.8585,61.7477,61.8216,94100.0
2014-08-26 09:40:00,83.63,83.7,83.61,83.62,52700.0,61.8216,61.8733,61.8068,61.8142,52700.0
2014-08-26 09:45:00,83.63,83.73,83.59,83.73,59200.0,61.8216,61.8955,61.792,61.8955,59200.0
2014-08-26 09:50:00,83.73,83.73,83.61,83.67,87900.0,61.8955,61.8955,61.8068,61.8512,87900.0
2014-08-26 09:55:00,83.67,83.72,83.67,83.7,79900.0,61.8512,61.8881,61.8512,61.8733,79900.0
2014-08-26 10:00:00,83.7,83.82,83.7,83.8,180800.0,61.8733,61.962,61.8733,61.9473,180800.0
2014-08-26 10:05:00,83.8,83.81,83.76,83.79,131800.0,61.9473,61.9546,61.9177,61.9399,131800.0
2014-08-26 10:10:00,83.78,83.8,83.72,83.77,49500.0,61.9325,61.9473,61.8881,61.9251,49500.0
2014-08-26 10:15:00,83.77,83.81,83.7,83.73,57000.0,61.9251,61.9546,61.8733,61.8955,57000.0
2014-08-26 10:20:00,83.73,83.74,83.68,83.72,49000.0,61.8955,61.9029,61.8585,61.8881,49000.0
2014-08-26 10:25:00,83.71,83.74,83.71,83.72,33600.0,61.8807,61.9029,61.8807,61.8881,33600.0
2014-08-26 10:30:00,83.72,83.77,83.72,83.76,48700.0,61.8881,61.9251,61.8881,61.9177,48700.0
2014-08-26 10:35:00,83.75,83.77,83.73,83.75,60500.0,61.9103,61.9251,61.8955,61.9103,60500.0
2014-08-26 10:40:00,83.75,83.76,83.72,83.72,51500.0,61.9103,61.9177,61.8881,61.8881,51500.0
2014-08-26 10:45:00,83.73,83.81,83.71,83.81,49600.0,61.8955,61.9546,61.8807,61.9546,49600.0
2014-08-26 10:50:00,83.81,83.81,83.79,83.8,123100.0,61.9546,61.9546,61.9399,61.9473,123100.0
2014-08-26 10:55:00,83.8,83.82,83.79,83.8,64800.0,61.9473,61.962,61.9399,61.9473,64800.0
2014-08-26 11:00:00,83.81,83.83,83.77,83.77,37900.0,61.9546,61.9694,61.9251,61.9251,37900.0
2014-08-26 11:05:00,83.77,83.79,83.76,83.79,40500.0,61.9251,61.9399,61.9177,61.9399,40500.0
2014-08-26 11:10:00,83.79,83.82,83.76,83.79,46100.0,61.9399,61.962,61.9177,61.9399,46100.0
2014-08-26 11:15:00,83.79,83.81,83.76,83.76,45100.0,61.9399,61.9546,61.9177,61.9177,45100.0
2014-08-26 11:20:00,83.77,83.82,83.76,83.79,45200.0,61.9251,61.962,61.9177,61.9399,45200.0
2014-08-26 11:25:00,83.79,83.83,83.79,83.79,39800.0,61.9399,61.9694,61.9399,61.9399,39800.0
2014-08-26 11:30:00,83.79,83.81,83.79,83.8,36700.0,61.9399,61.9546,61.9399,61.9473,36700.0
2014-08-26 11:35:00,83.8,83.81,83.74,83.75,46800.0,61.9473,61.9546,61.9029,61.9103,46800.0
2014-08-26 11:40:00,83.74,83.81,83.72,83.74,41800.0,61.9029,61.9546,61.8881,61.9029,41800.0
2014-08-26 11:45:00,83.74,83.74,83.7,83.72,33600.0,61.9029,61.9029,61.8733,61.8881,33600.0
2014-08-26 11:50:00,83.72,83.75,83.71,83.72,30400.0,61.8881,61.9103,61.8807,61.8881,30400.0
2014-08-26 11:55:00,83.73,83.73,83.7,83.7,33200.0,61.8955,61.8955,61.8733,61.8733,33200.0
2014-08-26 12:00:00,83.71,83.77,83.69,83.71,105100.0,61.8807,61.9251,61.8659,61.8807,105100.0
2014-08-26 12:05:00,83.7,83.72,83.69,83.7,42500.0,61.8733,61.8881,61.8659,61.8733,42500.0
2014-08-26 12:10:00,83.7,83.71,83.68,83.69,39200.0,61.8733,61.8807,61.8585,61.8659,39200.0
2014-08-26 12:15:00,83.69,83.7,83.68,83.69,50600.0,61.8659,61.8733,61.8585,61.8659,50600.0
2014-08-26 12:20:00,83.69,83.73,83.68,83.7,47200.0,61.8659,61.8955,61.8585,61.8733,47200.0
2014-08-26 12:25:00,83.71,83.72,83.68,83.7,40900.0,61.8807,61.8881,61.8585,61.8733,40900.0
2014-08-26 12:30:00,83.69,83.7,83.65,83.65,34600.0,61.8659,61.8733,61.8364,61.8364,34600.0
2014-08-26 12:35:00,83.65,83.68,83.64,83.68,18000.0,61.8364,61.8585,61.829,61.8585,18000.0
2014-08-26 12:40:00,83.68,83.68,83.6,83.64,23900.0,61.8585,61.8585,61.7994,61.829,23900.0
2014-08-26 12:45:00,83.64,83.65,83.59,83.6,35900.0,61.829,61.8364,61.792,61.7994,35900.0
2014-08-26 12:50:00,83.61,83.62,83.58,83.59,24900.0,61.8068,61.8142,61.7846,61.792,24900.0
2014-08-26 12:55:00,83.6,83.6,83.57,83.58,23900.0,61.7994,61.7994,61.7772,61.7846,23900.0
2014-08-26 13:00:00,83.57,83.58,83.56,83.57,16100.0,61.7772,61.7846,61.7698,61.7772,16100.0
2014-08-26 13:05:00,83.57,83.57,83.52,83.53,45100.0,61.7772,61.7772,61.7403,61.7477,45100.0
2014-08-26 13:10:00,83.54,83.63,83.54,83.63,29100.0,61.7551,61.8216,61.7551,61.8216,29100.0
2014-08-26 13:15:00,83.63,83.66,83.61,83.65,26200.0,61.8216,61.8438,61.8068,61.8364,26200.0
2014-08-26 13:20:00,83.65,83.68,83.62,83.67,38400.0,61.8364,61.8585,61.8142,61.8512,38400.0
2014-08-26 13:25:00,83.67,83.73,83.67,83.72,28100.0,61.8512,61.8955,61.8512,61.8881,28100.0
2014-08-26 13:30:00,83.72,83.73,83.68,83.72,35600.0,61.8881,61.8955,61.8585,61.8881,35600.0
2014-08-26 13:35:00,83.71,83.73,83.67,83.72,28100.0,61.8807,61.8955,61.8512,61.8881,28100.0
2014-08-26 13:40:00,83.72,83.73,83.7,83.72,21800.0,61.8881,61.8955,61.8733,61.8881,21800.0
2014-08-26 13:45:00,83.73,83.73,83.7,83.7,21900.0,61.8955,61.8955,61.8733,61.8733,21900.0
2014-08-26 13:50:00,83.7,83.72,83.68,83.7,44000.0,61.8733,61.8881,61.8585,61.8733,44000.0
2014-08-26 13:55:00,83.71,83.73,83.7,83.72,30000.0,61.8807,61.8955,61.8733,61.8881,30000.0
2014-08-26 14:00:00,83.72,83.73,83.69,83.7,29300.0,61.8881,61.8955,61.8659,61.8733,29300.0
2014-08-26 14:05:00,83.69,83.71,83.68,83.7,40500.0,61.8659,61.8807,61.8585,61.8733,40500.0
2014-08-26 14:10:00,83.7,83.7,83.65,83.66,37100.0,61.8733,61.8733,61.8364,61.8438,37100.0
2014-08-26 14:15:00,83.66,83.67,83.6,83.6,64200.0,61.8438,61.8512,61.7994,61.7994,64200.0
2014-08-26 14:20:00,83.59,83.61,83.57,83.58,49400.0,61.792,61.8068,61.7772,61.7846,49400.0
2014-08-26 14:25:00,83.57,83.59,83.55,83.55,25500.0,61.7772,61.792,61.7624,61.7624,25500.0
2014-08-26 14:30:00,83.55,83.57,83.51,83.51,29200.0,61.7624,61.7772,61.7329,61.7329,29200.0
2014-08-26 14:35:00,83.51,83.52,83.5,83.5,30100.0,61.7329,61.7403,61.7255,61.7255,30100.0
2014-08-26 14:40:00,83.5,83.52,83.5,83.52,73700.0,61.7255,61.7403,61.7255,61.7403,73700.0
2014-08-26 14:45:00,83.52,83.54,83.49,83.53,51000.0,61.7403,61.7551,61.7181,61.7477,51000.0
2014-08-26 14:50:00,83.53,83.55,83.52,83.53,20500.0,61.7477,61.7624,61.7403,61.7477,20500.0
2014-08-26 14:55:00,83.53,83.54,83.5,83.52,34200.0,61.7477,61.7551,61.7255,61.7403,34200.0
2014-08-26 15:00:00,83.52,83.52,83.48,83.48,38400.0,61.7403,61.7403,61.7107,61.7107,38400.0
2014-08-26 15:05:00,83.48,83.49,83.45,83.45,50800.0,61.7107,61.7181,61.6885,61.6885,50800.0
2014-08-26 15:10:00,83.45,83.45,83.43,83.43,32800.0,61.6885,61.6885,61.6737,61.6737,32800.0
2014-08-26 15:15:00,83.44,83.46,83.42,83.42,59700.0,61.6811,61.6959,61.6663,61.6663,59700.0
2014-08-26 15:20:00,83.42,83.43,83.39,83.39,89700.0,61.6663,61.6737,61.6442,61.6442,89700.0
2014-08-26 15:25:00,83.39,83.4,83.35,83.36,80000.0,61.6442,61.6516,61.6146,61.622,80000.0
2014-08-26 15:30:00,83.37,83.41,83.36,83.41,70600.0,61.6294,61.659,61.622,61.659,70600.0
2014-08-26 15:35:00,83.41,83.43,83.4,83.42,58500.0,61.659,61.6737,61.6516,61.6663,58500.0
2014-08-26 15:40:00,83.42,83.44,83.4,83.4,74100.0,61.6663,61.6811,61.6516,61.6516,74100.0
2014-08-26 15:45:00,83.41,83.43,83.4,83.42,71900.0,61.659,61.6737,61.6516,61.6663,71900.0
2014-08-26 15:50:00,83.41,83.44,83.41,83.42,98100.0,61.659,61.6811,61.659,61.6663,98100.0
2014-08-26 15:55:00,83.42,83.43,83.36,83.39,201300.0,61.6663,61.6737,61.622,61.6442,201300.0
2014-08-27 09:30:00,83.43,83.5,83.31,83.41,256500.0,61.6737,61.7255,61.585,61.659,256500.0
2014-08-27 09:35:00,83.41,83.6,83.41,83.52,134900.0,61.659,61.7994,61.659,61.7403,134900.0
2014-08-27 09:40:00,83.51,83.52,83.39,83.5,38200.0,61.7329,61.7403,61.6442,61.7255,38200.0
2014-08-27 09:45:00,83.5,83.52,83.4,83.42,43600.0,61.7255,61.7403,61.6516,61.6663,43600.0
2014-08-27 09:50:00,83.4,83.52,83.36,83.51,52300.0,61.6516,61.7403,61.622,61.7329,52300.0
2014-08-27 09:55:00,83.5,83.51,83.35,83.43,51900.0,61.7255,61.7329,61.6146,61.6737,51900.0
2014-08-27 10:00:00,83.42,83.56,83.38,83.56,79800.0,61.6663,61.7698,61.6368,61.7698,79800.0
2014-08-27 10:05:00,83.56,83.59,83.48,83.5,22600.0,61.7698,61.792,61.7107,61.7255,22600.0
2014-08-27 10:10:00,83.49,83.54,83.43,83.48,35700.0,61.7181,61.7551,61.6737,61.7107,35700.0
2014-08-27 10:15:00,83.48,83.48,83.39,83.39,42300.0,61.7107,61.7107,61.6442,61.6442,42300.0
2014-08-27 10:20:00,83.39,83.45,83.37,83.41,26900.0,61.6442,61.6885,61.6294,61.659,26900.0
2014-08-27 10:25:00,83.4,83.42,83.38,83.4,36800.0,61.6516,61.6663,61.6368,61.6516,36800.0
2014-08-27 10:30:00,83.4,83.47,83.38,83.41,27400.0,61.6516,61.7033,61.6368,61.659,27400.0
2014-08-27 10:35:00,83.41,83.45,83.4,83.4,16900.0,61.659,61.6885,61.6516,61.6516,16900.0
2014-08-27 10:40:00,83.4,83.45,83.39,83.45,47600.0,61.6516,61.6885,61.6442,61.6885,47600.0
2014-08-27 10:45:00,83.46,83.48,83.41,83.44,26900.0,61.6959,61.7107,61.659,61.6811,26900.0
2014-08-27 10:50:00,83.43,83.44,83.42,83.42,17200.0,61.6737,61.6811,61.6663,61.6663,17200.0
2014-08-27 10:55:00,83.42,83.44,83.39,83.42,34800.0,61.6663,61.6811,61.6442,61.6663,34800.0
2014-08-27 11:00:00,83.43,83.48,83.42,83.45,17300.0,61.6737,61.7107,61.6663,61.6885,17300.0
2014-08-27 11:05:00,83.45,83.47,83.41,83.45,31400.0,61.6885,61.7033,61.659,61.6885,31400.0
2014-08-27 11:10:00,83.45,83.5,83.44,83.5,17500.0,61.6885,61.7255,61.6811,61.7255,17500.0
2014-08-27 11:15:00,83.49,83.5,83.45,83.5,21300.0,61.7181,61.7255,61.6885,61.7255,21300.0
2014-08-27 11:20:00,83.49,83.52,83.48,83.52,31900.0,61.7181,61.7403,61.7107,61.7403,31900.0
2014-08-27 11:25:00,83.52,83.58,83.5,83.55,69500.0,61.7403,61.7846,61.7255,61.7624,69500.0
2014-08-27 11:30:00,83.55,83.55,83.48,83.54,42400.0,61.7624,61.7624,61.7107,61.7551,42400.0
2014-08-27 11:35:00,83.54,83.55,83.49,83.53,24800.0,61.7551,61.7624,61.7181,61.7477,24800.0
2014-08-27 11:40:00,83.53,83.53,83.49,83.51,20200.0,61.7477,61.7477,61.7181,61.7329,20200.0
2014-08-27 11:45:00,83.51,83.55,83.51,83.53,18700.0,61.7329,61.7624,61.7329,61.7477,18700.0
2014-08-27 11:50:00,83.53,83.56,83.53,83.55,15500.0,61.7477,61.7698,61.7477,61.7624,15500.0
2014-08-27 11:55:00,83.55,83.58,83.55,83.56,16400.0,61.7624,61.7846,61.7624,61.7698,16400.0
2014-08-27 12:00:00,83.56,83.57,83.48,83.48,25200.0,61.7698,61.7772,61.7107,61.7107,25200.0
2014-08-27 12:05:00,83.49,83.51,83.39,83.39,30000.0,61.7181,61.7329,61.6442,61.6442,30000.0
2014-08-27 12:10:00,83.4,83.44,83.38,83.44,26100.0,61.6516,61.6811,61.6368,61.6811,26100.0
2014-08-27 12:15:00,83.43,83.44,83.38,83.38,25100.0,61.6737,61.6811,61.6368,61.6368,25100.0
2014-08-27 12:20:00,83.38,83.38,83.32,83.34,39000.0,61.6368,61.6368,61.5924,61.6072,39000.0
2014-08-27 12:25:00,83.34,83.37,83.33,83.34,18100.0,61.6072,61.6294,61.5998,61.6072,18100.0
2014-08-27 12:30:00,83.33,83.39,83.32,83.38,14500.0,61.5998,61.6442,61.5924,61.6368,14500.0
2014-08-27 12:35:00,83.38,83.42,83.38,83.42,18600.0,61.6368,61.6663,61.6368,61.6663,18600.0
2014-08-27 12:40:00,83.42,83.42,83.37,83.41,16300.0,61.6663,61.6663,61.6294,61.659,16300.0
2014-08-27 12:45:00,83.42,83.43,83.41,83.43,15500.0,61.6663,61.6737,61.659,61.6737,15500.0
2014-08-27 12:50:00,83.43,83.45,83.41,83.43,21700.0,61.6737,61.6885,61.659,61.6737,21700.0
2014-08-27 12:55:00,83.43,83.44,83.4,83.42,14500.0,61.6737,61.6811,61.6516,61.6663,14500.0
2014-08-27 13:00:00,83.41,83.45,83.4,83.45,9000.0,61.659,61.6885,61.6516,61.6885,9000.0
2014-08-27 13:05:00,83.44,83.45,83.41,83.41,16700.0,61.6811,61.6885,61.659,61.659,16700.0
2014-08-27 13:10:00,83.41,83.42,83.39,83.41,10400.0,61.659,61.6663,61.6442,61.659,10400.0
2014-08-27 13:15:00,83.42,83.42,83.4,83.42,11100.0,61.6663,61.6663,61.6516,61.6663,11100.0
2014-08-27 13:20:00,83.42,83.5,83.42,83.48,18600.0,61.6663,61.7255,61.6663,61.7107,18600.0
2014-08-27 13:25:00,83.48,83.49,83.47,83.49,10900.0,61.7107,61.7181,61.7033,61.7181,10900.0
2014-08-27 13:30:00,83.48,83.48,83.43,83.43,18800.0,61.7107,61.7107,61.6737,61.6737,18800.0
2014-08-27 13:35:00,83.43,83.44,83.42,83.42,15300.0,61.6737,61.6811,61.6663,61.6663,15300.0
2014-08-27 13:40:00,83.42,83.43,83.4,83.41,24500.0,61.6663,61.6737,61.6516,61.659,24500.0
2014-08-27 13:45:00,83.4,83.4,83.33,83.34,22700.0,61.6516,61.6516,61.5998,61.6072,22700.0
2014-08-27 13:50:00,83.33,83.35,83.31,83.32,47200.0,61.5998,61.6146,61.585,61.5924,47200.0
2014-08-27 13:55:00,83.32,83.34,83.31,83.33,17500.0,61.5924,61.6072,61.585,61.5998,17500.0
2014-08-27 14:00:00,83.33,83.35,83.3,83.3,22900.0,61.5998,61.6146,61.5776,61.5776,22900.0
2014-08-27 14:05:00,83.3,83.32,83.28,83.3,26100.0,61.5776,61.5924,61.5629,61.5776,26100.0
2014-08-27 14:10:00,83.3,83.32,83.27,83.28,54600.0,61.5776,61.5924,61.5555,61.5629,54600.0
2014-08-27 14:15:00,83.27,83.3,83.27,83.29,30000.0,61.5555,61.5776,61.5555,61.5702,30000.0
2014-08-27 14:20:00,83.29,83.32,83.28,83.31,42100.0,61.5702,61.5924,61.5629,61.585,42100.0
2014-08-27 14:25:00,83.31,83.34,83.3,83.34,12400.0,61.585,61.6072,61.5776,61.6072,12400.0
2014-08-27 14:30:00,83.34,83.36,83.31,83.31,25500.0,61.6072,61.622,61.585,61.585,25500.0
2014-08-27 14:35:00,83.31,83.34,83.31,83.33,21100.0,61.585,61.6072,61.585,61.5998,21100.0
2014-08-27 14:40:00,83.33,83.33,83.28,83.28,29500.0,61.5998,61.5998,61.5629,61.5629,29500.0
2014-08-27 14:45:00,83.29,83.32,83.28,83.32,26000.0,61.5702,61.5924,61.5629,61.5924,26000.0
2014-08-27 14:50:00,83.32,83.33,83.28,83.28,35100.0,61.5924,61.5998,61.5629,61.5629,35100.0
2014-08-27 14:55:00,83.29,83.3,83.2,83.22,73400.0,61.5702,61.5776,61.5037,61.5185,73400.0
2014-08-27 15:00:00,83.22,83.26,83.2,83.23,70900.0,61.5185,61.5481,61.5037,61.5259,70900.0
2014-08-27 15:05:00,83.23,83.25,83.16,83.25,36300.0,61.5259,61.5407,61.4741,61.5407,36300.0
2014-08-27 15:10:00,83.25,83.31,83.25,83.25,34500.0,61.5407,61.585,61.5407,61.5407,34500.0
2014-08-27 15:15:00,83.25,83.33,83.24,83.33,40000.0,61.5407,61.5998,61.5333,61.5998,40000.0
2014-08-27 15:20:00,83.33,83.33,83.28,83.31,92400.0,61.5998,61.5998,61.5629,61.585,92400.0
2014-08-27 15:25:00,83.31,83.31,83.27,83.28,46400.0,61.585,61.585,61.5555,61.5629,46400.0
2014-08-27 15:30:00,83.28,83.32,83.25,83.28,145200.0,61.5629,61.5924,61.5407,61.5629,145200.0
2014-08-27 15:35:00,83.28,83.35,83.27,83.34,58800.0,61.5629,61.6146,61.5555,61.6072,58800.0
2014-08-27 15:40:00,83.34,83.34,83.29,83.34,66300.0,61.6072,61.6072,61.5702,61.6072,66300.0
2014-08-27 15:45:00,83.34,83.35,83.26,83.26,93100.0,61.6072,61.6146,61.5481,61.5481,93100.0
2014-08-27 15:50:00,83.26,83.31,83.26,83.3,110700.0,61.5481,61.585,61.5481,61.5776,110700.0
2014-08-27 15:55:00,83.31,83.33,83.28,83.29,242500.0,61.585,61.5998,61.5629,61.5702,242500.0
2014-08-28 09:30:00,83.02,83.2,82.93,82.96,218500.0,61.3707,61.5037,61.3041,61.3263,218500.0
2014-08-28 09:35:00,82.95,83.12,82.76,82.84,77200.0,61.3189,61.4446,61.1785,61.2376,77200.0
2014-08-28 09:40:00,82.86,82.99,82.86,82.96,21800.0,61.2524,61.3485,61.2524,61.3263,21800.0
2014-08-28 09:45:00,82.96,83.05,82.94,82.95,66900.0,61.3263,61.3928,61.3115,61.3189,66900.0
2014-08-28 09:50:00,82.95,83.07,82.92,83.02,29600.0,61.3189,61.4076,61.2967,61.3707,29600.0
2014-08-28 09:55:00,83.01,83.13,83.01,83.12,26000.0,61.3633,61.452,61.3633,61.4446,26000.0
2014-08-28 10:00:00,83.12,83.18,83.1,83.15,19600.0,61.4446,61.4889,61.4298,61.4668,19600.0
2014-08-28 10:05:00,83.13,83.19,83.1,83.12,20900.0,61.452,61.4963,61.4298,61.4446,20900.0
2014-08-28 10:10:00,83.13,83.19,83.08,83.13,40700.0,61.452,61.4963,61.415,61.452,40700.0
2014-08-28 10:15:00,83.14,83.14,82.97,83.1,38600.0,61.4594,61.4594,61.3337,61.4298,38600.0
2014-08-28 10:20:00,83.09,83.16,83.05,83.13,33100.0,61.4224,61.4741,61.3928,61.452,33100.0
2014-08-28 10:25:00,83.12,83.22,83.12,83.16,31300.0,61.4446,61.5185,61.4446,61.4741,31300.0
2014-08-28 10:30:00,83.16,83.18,83.12,83.13,51600.0,61.4741,61.4889,61.4446,61.452,51600.0
2014-08-28 10:35:00,83.14,83.17,83.07,83.1,106700.0,61.4594,61.4815,61.4076,61.4298,106700.0
2014-08-28 10:40:00,83.08,83.2,83.08,83.19,40100.0,61.415,61.5037,61.415,61.4963,40100.0
2014-08-28 10:45:00,83.19,83.21,83.1,83.17,97200.0,61.4963,61.5111,61.4298,61.4815,97200.0
2014-08-28 10:50:00,83.18,83.18,83.02,83.05,62900.0,61.4889,61.4889,61.3707,61.3928,62900.0
2014-08-28 10:55:00,83.05,83.13,83.04,83.08,18400.0,61.3928,61.452,61.3854,61.415,18400.0
2014-08-28 11:00:00,83.09,83.11,83.04,83.09,40500.0,61.4224,61.4372,61.3854,61.4224,40500.0
2014-08-28 11:05:00,83.1,83.14,83.06,83.1,31400.0,61.4298,61.4594,61.4002,61.4298,31400.0
2014-08-28 11:10:00,83.1,83.11,83.05,83.07,12300.0,61.4298,61.4372,61.3928,61.4076,12300.0
2014-08-28 11:15:00,83.06,83.07,83.0,83.04,24100.0,61.4002,61.4076,61.3559,61.3854,24100.0
2014-08-28 11:20:00,83.05,83.05,83.0,83.02,12600.0,61.3928,61.3928,61.3559,61.3707,12600.0
2014-08-28 11:25:00,83.03,83.03,83.01,83.02,12100.0,61.378,61.378,61.3633,61.3707,12100.0
2014-08-28 11:30:00,83.01,83.07,83.01,83.04,28500.0,61.3633,61.4076,61.3633,61.3854,28500.0
2014-08-28 11:35:00,83.05,83.11,83.04,83.08,17400.0,61.3928,61.4372,61.3854,61.415,17400.0
2014-08-28 11:40:00,83.09,83.11,83.04,83.05,28800.0,61.4224,61.4372,61.3854,61.3928,28800.0
2014-08-28 11:45:00,83.04,83.05,83.0,83.02,17300.0,61.3854,61.3928,61.3559,61.3707,17300.0
2014-08-28 11:50:00,83.02,83.07,83.0,83.03,55800.0,61.3707,61.4076,61.3559,61.378,55800.0
2014-08-28 11:55:00,83.03,83.03,82.99,83.03,34300.0,61.378,61.378,61.3485,61.378,34300.0
2014-08-28 12:00:00,83.03,83.08,82.99,83.01,23700.0,61.378,61.415,61.3485,61.3633,23700.0
2014-08-28 12:05:00,83.01,83.02,82.92,82.92,72200.0,61.3633,61.3707,61.2967,61.2967,72200.0
2014-08-28 12:10:00,82.93,82.94,82.91,82.91,38500.0,61.3041,61.3115,61.2893,61.2893,38500.0
2014-08-28 12:15:00,82.91,82.94,82.86,82.93,76300.0,61.2893,61.3115,61.2524,61.3041,76300.0
2014-08-28 12:20:00,82.92,82.98,82.92,82.96,29200.0,61.2967,61.3411,61.2967,61.3263,29200.0
2014-08-28 12:25:00,82.96,82.99,82.95,82.97,32500.0,61.3263,61.3485,61.3189,61.3337,32500.0
2014-08-28 12:30:00,82.97,83.0,82.96,83.0,13900.0,61.3337,61.3559,61.3263,61.3559,13900.0
2014-08-28 12:35:00,82.99,82.99,82.95,82.95,20900.0,61.3485,61.3485,61.3189,61.3189,20900.0
2014-08-28 12:40:00,82.95,82.97,82.91,82.93,44700.0,61.3189,61.3337,61.2893,61.3041,44700.0
2014-08-28 12:45:00,82.93,83.0,82.92,82.97,63700.0,61.3041,61.3559,61.2967,61.3337,63700.0
2014-08-28 12:50:00,82.98,83.06,82.98,83.06,32100.0,61.3411,61.4002,61.3411,61.4002,32100.0
2014-08-28 12:55:00,83.05,83.08,83.04,83.08,16000.0,61.3928,61.415,61.3854,61.415,16000.0
2014-08-28 13:00:00,83.08,83.12,83.08,83.08,17300.0,61.415,61.4446,61.415,61.415,17300.0
2014-08-28 13:05:00,83.08,83.13,83.06,83.07,14100.0,61.415,61.452,61.4002,61.4076,14100.0
2014-08-28 13:10:00,83.07,83.12,83.05,83.07,22700.0,61.4076,61.4446,61.3928,61.4076,22700.0
2014-08-28 13:15:00,83.07,83.08,83.05,83.05,12000.0,61.4076,61.415,61.3928,61.3928,12000.0
2014-08-28 13:20:00,83.06,83.08,83.04,83.05,24300.0,61.4002,61.415,61.3854,61.3928,24300.0
2014-08-28 13:25:00,83.05,83.08,83.04,83.06,21200.0,61.3928,61.415,61.3854,61.4002,21200.0
2014-08-28 13:30:00,83.07,83.1,83.06,83.08,15900.0,61.4076,61.4298,61.4002,61.415,15900.0
2014-08-28 13:35:00,83.08,83.11,83.07,83.07,14000.0,61.415,61.4372,61.4076,61.4076,14000.0
2014-08-28 13:40:00,83.08,83.12,83.07,83.07,18900.0,61.415,61.4446,61.4076,61.4076,18900.0
2014-08-28 13:45:00,83.08,83.1,83.06,83.09,9100.0,61.415,61.4298,61.4002,61.4224,9100.0
2014-08-28 13:50:00,83.08,83.11,83.06,83.08,33000.0,61.415,61.4372,61.4002,61.415,33000.0
2014-08-28 13:55:00,83.08,83.1,83.05,83.08,26400.0,61.415,61.4298,61.3928,61.415,26400.0
2014-08-28 14:00:00,83.08,83.1,83.05,83.05,82500.0,61.415,61.4298,61.3928,61.3928,82500.0
2014-08-28 14:05:00,83.05,83.06,83.03,83.04,40900.0,61.3928,61.4002,61.378,61.3854,40900.0
2014-08-28 14:10:00,83.05,83.06,83.0,83.04,25000.0,61.3928,61.4002,61.3559,61.3854,25000.0
2014-08-28 14:15:00,83.03,83.04,82.99,83.02,34900.0,61.378,61.3854,61.3485,61.3707,34900.0
2014-08-28 14:20:00,83.03,83.03,82.99,83.0,65500.0,61.378,61.378,61.3485,61.3559,65500.0
2014-08-28 14:25:00,83.01,83.03,82.99,83.0,57500.0,61.3633,61.378,61.3485,61.3559,57500.0
2014-08-28 14:30:00,83.0,83.01,82.99,83.0,40500.0,61.3559,61.3633,61.3485,61.3559,40500.0
2014-08-28 14:35:00,83.01,83.01,82.99,83.01,32000.0,61.3633,61.3633,61.3485,61.3633,32000.0
2014-08-28 14:40:00,83.01,83.01,82.97,82.98,47500.0,61.3633,61.3633,61.3337,61.3411,47500.0
2014-08-28 14:45:00,82.99,82.99,82.93,82.94,48600.0,61.3485,61.3485,61.3041,61.3115,48600.0
2014-08-28 14:50:00,82.94,82.96,82.94,82.94,35600.0,61.3115,61.3263,61.3115,61.3115,35600.0
2014-08-28 14:55:00,82.96,82.96,82.92,82.94,40000.0,61.3263,61.3263,61.2967,61.3115,40000.0
2014-08-28 15:00:00,82.94,82.94,82.91,82.92,64000.0,61.3115,61.3115,61.2893,61.2967,64000.0
2014-08-28 15:05:00,82.91,82.91,82.89,82.9,54200.0,61.2893,61.2893,61.2746,61.2819,54200.0
2014-08-28 15:10:00,82.9,82.9,82.88,82.9,58600.0,61.2819,61.2819,61.2672,61.2819,58600.0
2014-08-28 15:15:00,82.9,82.95,82.89,82.93,54900.0,61.2819,61.3189,61.2746,61.3041,54900.0
2014-08-28 15:20:00,82.94,82.98,82.93,82.97,41500.0,61.3115,61.3411,61.3041,61.3337,41500.0
2014-08-28 15:25:00,82.97,82.98,82.96,82.98,25400.0,61.3337,61.3411,61.3263,61.3411,25400.0
2014-08-28 15:30:00,82.98,83.0,82.97,82.99,75900.0,61.3411,61.3559,61.3337,61.3485,75900.0
2014-08-28 15:35:00,82.99,83.0,82.99,82.99,27300.0,61.3485,61.3559,61.3485,61.3485,27300.0
2014-08-28 15:40:00,82.99,83.01,82.97,83.01,56900.0,61.3485,61.3633,61.3337,61.3633,56900.0
2014-08-28 15:45:00,83.01,83.01,82.99,83.0,64600.0,61.3633,61.3633,61.3485,61.3559,64600.0
2014-08-28 15:50:00,82.99,83.01,82.99,83.01,50600.0,61.3485,61.3633,61.3485,61.3633,50600.0
2014-08-28 15:55:00,83.01,83.04,82.99,83.04,221100.0,61.3633,61.3854,61.3485,61.3854,221100.0
2014-08-29 09:30:00,83.09,83.1,82.8,82.81,140100.0,61.4224,61.4298,61.208,61.2154,140100.0
2014-08-29 09:35:00,82.82,82.86,82.76,82.77,89200.0,61.2228,61.2524,61.1785,61.1858,89200.0
2014-08-29 09:40:00,82.78,82.87,82.74,82.74,31400.0,61.1932,61.2598,61.1637,61.1637,31400.0
2014-08-29 09:45:00,82.76,82.81,82.71,82.73,35300.0,61.1785,61.2154,61.1415,61.1563,35300.0
2014-08-29 09:50:00,82.72,82.78,82.66,82.78,29500.0,61.1489,61.1932,61.1045,61.1932,29500.0
2014-08-29 09:55:00,82.75,82.88,82.75,82.85,81200.0,61.1711,61.2672,61.1711,61.245,81200.0
2014-08-29 10:00:00,82.82,82.89,82.77,82.82,42600.0,61.2228,61.2746,61.1858,61.2228,42600.0
2014-08-29 10:05:00,82.82,82.92,82.8,82.81,53300.0,61.2228,61.2967,61.208,61.2154,53300.0
2014-08-29 10:10:00,82.8,82.81,82.6,82.68,112200.0,61.208,61.2154,61.0602,61.1193,112200.0
2014-08-29 10:15:00,82.67,82.74,82.65,82.69,39000.0,61.1119,61.1637,61.0971,61.1267,39000.0
2014-08-29 10:20:00,82.69,82.75,82.65,82.65,33500.0,61.1267,61.1711,61.0971,61.0971,33500.0
2014-08-29 10:25:00,82.64,82.78,82.64,82.73,58500.0,61.0897,61.1932,61.0897,61.1563,58500.0
2014-08-29 10:30:00,82.73,82.81,82.71,82.8,23100.0,61.1563,61.2154,61.1415,61.208,23100.0
2014-08-29 10:35:00,82.8,82.8,82.73,82.75,22800.0,61.208,61.208,61.1563,61.1711,22800.0
2014-08-29 10:40:00,82.75,82.77,82.72,82.76,40100.0,61.1711,61.1858,61.1489,61.1785,40100.0
2014-08-29 10:45:00,82.76,82.81,82.72,82.8,56600.0,61.1785,61.2154,61.1489,61.208,56600.0
2014-08-29 10:50:00,82.81,82.84,82.79,82.82,49800.0,61.2154,61.2376,61.2006,61.2228,49800.0
2014-08-29 10:55:00,82.83,82.88,82.8,82.86,24800.0,61.2302,61.2672,61.208,61.2524,24800.0
2014-08-29 11:00:00,82.87,82.91,82.85,82.87,41800.0,61.2598,61.2893,61.245,61.2598,41800.0
2014-08-29 11:05:00,82.87,82.92,82.87,82.92,22900.0,61.2598,61.2967,61.2598,61.2967,22900.0
2014-08-29 11:10:00,82.92,82.94,82.84,82.88,31100.0,61.2967,61.3115,61.2376,61.2672,31100.0
2014-08-29 11:15:00,82.89,82.9,82.82,82.83,22400.0,61.2746,61.2819,61.2228,61.2302,22400.0
2014-08-29 11:20:00,82.82,82.87,82.81,82.85,17500.0,61.2228,61.2598,61.2154,61.245,17500.0
2014-08-29 11:25:00,82.86,82.89,82.8,82.86,38400.0,61.2524,61.2746,61.208,61.2524,38400.0
2014-08-29 11:30:00,82.87,82.93,82.84,82.93,23300.0,61.2598,61.3041,61.2376,61.3041,23300.0
2014-08-29 11:35:00,82.93,82.99,82.93,82.97,28800.0,61.3041,61.3485,61.3041,61.3337,28800.0
2014-08-29 11:40:00,82.97,82.99,82.89,82.89,24500.0,61.3337,61.3485,61.2746,61.2746,24500.0
2014-08-29 11:45:00,82.89,82.93,82.85,82.85,57800.0,61.2746,61.3041,61.245,61.245,57800.0
2014-08-29 11:50:00,82.86,82.9,82.85,82.9,22400.0,61.2524,61.2819,61.245,61.2819,22400.0
2014-08-29 11:55:00,82.9,82.92,82.88,82.89,25200.0,61.2819,61.2967,61.2672,61.2746,25200.0
2014-08-29 12:00:00,82.9,82.94,82.85,82.88,56100.0,61.2819,61.3115,61.245,61.2672,56100.0
2014-08-29 12:05:00,82.87,82.88,82.81,82.83,28100.0,61.2598,61.2672,61.2154,61.2302,28100.0
2014-08-29 12:10:00,82.83,82.84,82.8,82.81,28500.0,61.2302,61.2376,61.208,61.2154,28500.0
2014-08-29 12:15:00,82.8,82.83,82.8,82.8,17900.0,61.208,61.2302,61.208,61.208,17900.0
2014-08-29 12:20:00,82.8,82.84,82.8,82.82,23700.0,61.208,61.2376,61.208,61.2228,23700.0
2014-08-29 12:25:00,82.82,82.83,82.8,82.81,20300.0,61.2228,61.2302,61.208,61.2154,20300.0
2014-08-29 12:30:00,82.81,82.82,82.78,82.78,37800.0,61.2154,61.2228,61.1932,61.1932,37800.0
2014-08-29 12:35:00,82.79,82.85,82.77,82.84,23400.0,61.2006,61.245,61.1858,61.2376,23400.0
2014-08-29 12:40:00,82.85,82.92,82.85,82.91,23800.0,61.245,61.2967,61.245,61.2893,23800.0
2014-08-29 12:45:00,82.9,82.96,82.9,82.96,20900.0,61.2819,61.3263,61.2819,61.3263,20900.0
2014-08-29 12:50:00,82.96,82.98,82.92,82.98,24900.0,61.3263,61.3411,61.2967,61.3411,24900.0
2014-08-29 12:55:00,82.98,83.02,82.98,83.0,64800.0,61.3411,61.3707,61.3411,61.3559,64800.0
2014-08-29 13:00:00,83.0,83.02,83.0,83.0,17000.0,61.3559,61.3707,61.3559,61.3559,17000.0
2014-08-29 13:05:00,83.01,83.03,82.99,83.03,7000.0,61.3633,61.378,61.3485,61.378,7000.0
2014-08-29 13:10:00,83.03,83.04,82.97,82.98,12800.0,61.378,61.3854,61.3337,61.3411,12800.0
2014-08-29 13:15:00,82.98,82.99,82.95,82.96,11200.0,61.3411,61.3485,61.3189,61.3263,11200.0
2014-08-29 13:20:00,82.96,82.96,82.89,82.89,19300.0,61.3263,61.3263,61.2746,61.2746,19300.0
2014-08-29 13:25:00,82.89,82.92,82.88,82.92,7500.0,61.2746,61.2967,61.2672,61.2967,7500.0
2014-08-29 13:30:00,82.91,82.91,82.88,82.9,9900.0,61.2893,61.2893,61.2672,61.2819,9900.0
2014-08-29 13:35:00,82.89,82.92,82.87,82.91,15600.0,61.2746,61.2967,61.2598,61.2893,15600.0
2014-08-29 13:40:00,82.92,82.93,82.91,82.91,13900.0,61.2967,61.3041,61.2893,61.2893,13900.0
2014-08-29 13:45:00,82.92,82.95,82.91,82.93,11400.0,61.2967,61.3189,61.2893,61.3041,11400.0
2014-08-29 13:50:00,82.94,82.95,82.88,82.94,14500.0,61.3115,61.3189,61.2672,61.3115,14500.0
2014-08-29 13:55:00,82.95,82.98,82.94,82.96,11800.0,61.3189,61.3411,61.3115,61.3263,11800.0
2014-08-29 14:00:00,82.96,82.98,82.94,82.97,23100.0,61.3263,61.3411,61.3115,61.3337,23100.0
2014-08-29 14:05:00,82.97,83.0,82.95,83.0,19600.0,61.3337,61.3559,61.3189,61.3559,19600.0
2014-08-29 14:10:00,83.0,83.0,82.95,82.96,13600.0,61.3559,61.3559,61.3189,61.3263,13600.0
2014-08-29 14:15:00,82.95,82.96,82.89,82.9,23400.0,61.3189,61.3263,61.2746,61.2819,23400.0
2014-08-29 14:20:00,82.9,82.95,82.9,82.91,50400.0,61.2819,61.3189,61.2819,61.2893,50400.0
2014-08-29 14:25:00,82.91,82.96,82.9,82.96,22900.0,61.2893,61.3263,61.2819,61.3263,22900.0
2014-08-29 14:30:00,82.95,82.99,82.95,82.98,17200.0,61.3189,61.3485,61.3189,61.3411,17200.0
2014-08-29 14:35:00,82.97,82.98,82.89,82.9,50400.0,61.3337,61.3411,61.2746,61.2819,50400.0
2014-08-29 14:40:00,82.91,82.92,82.87,82.89,30400.0,61.2893,61.2967,61.2598,61.2746,30400.0
2014-08-29 14:45:00,82.9,82.93,82.89,82.92,39000.0,61.2819,61.3041,61.2746,61.2967,39000.0
2014-08-29 14:50:00,82.91,82.93,82.88,82.9,109800.0,61.2893,61.3041,61.2672,61.2819,109800.0
2014-08-29 14:55:00,82.91,82.96,82.91,82.95,26200.0,61.2893,61.3263,61.2893,61.3189,26200.0
2014-08-29 15:00:00,82.94,82.96,82.92,82.93,48200.0,61.3115,61.3263,61.2967,61.3041,48200.0
2014-08-29 15:05:00,82.92,82.92,82.85,82.86,50600.0,61.2967,61.2967,61.245,61.2524,50600.0
2014-08-29 15:10:00,82.86,82.91,82.84,82.9,28900.0,61.2524,61.2893,61.2376,61.2819,28900.0
2014-08-29 15:15:00,82.91,82.94,82.9,82.93,37600.0,61.2893,61.3115,61.2819,61.3041,37600.0
2014-08-29 15:20:00,82.93,82.93,82.89,82.89,43200.0,61.3041,61.3041,61.2746,61.2746,43200.0
2014-08-29 15:25:00,82.9,82.91,82.89,82.89,35400.0,61.2819,61.2893,61.2746,61.2746,35400.0
2014-08-29 15:30:00,82.9,82.95,82.89,82.95,30000.0,61.2819,61.3189,61.2746,61.3189,30000.0
2014-08-29 15:35:00,82.95,82.99,82.94,82.95,35500.0,61.3189,61.3485,61.3115,61.3189,35500.0
2014-08-29 15:40:00,82.95,82.97,82.94,82.97,26300.0,61.3189,61.3337,61.3115,61.3337,26300.0
2014-08-29 15:45:00,82.97,83.0,82.97,83.0,90300.0,61.3337,61.3559,61.3337,61.3559,90300.0
2014-08-29 15:50:00,83.0,83.04,82.99,83.02,127600.0,61.3559,61.3854,61.3485,61.3707,127600.0
2014-08-29 15:55:00,83.03,83.13,83.03,83.1,445000.0,61.378,61.452,61.378,61.4298,445000.0
2014-09-02 09:30:00,83.21,83.23,82.95,83.16,294800.0,61.5111,61.5259,61.3189,61.4741,294800.0
2014-09-02 09:35:00,83.16,83.16,82.94,83.06,83100.0,61.4741,61.4741,61.3115,61.4002,83100.0
2014-09-02 09:40:00,83.06,83.06,82.83,82.89,65200.0,61.4002,61.4002,61.2302,61.2746,65200.0
2014-09-02 09:45:00,82.91,83.05,82.87,83.03,41900.0,61.2893,61.3928,61.2598,61.378,41900.0
2014-09-02 09:50:00,83.04,83.2,83.03,83.16,96000.0,61.3854,61.5037,61.378,61.4741,96000.0
2014-09-02 09:55:00,83.17,83.32,83.15,83.32,102800.0,61.4815,61.5924,61.4668,61.5924,102800.0
2014-09-02 10:00:00,83.33,83.35,83.08,83.16,125200.0,61.5998,61.6146,61.415,61.4741,125200.0
2014-09-02 10:05:00,83.17,83.2,83.1,83.17,66600.0,61.4815,61.5037,61.4298,61.4815,66600.0
2014-09-02 10:10:00,83.18,83.29,83.16,83.24,70000.0,61.4889,61.5702,61.4741,61.5333,70000.0
2014-09-02 10:15:00,83.25,83.29,83.23,83.23,78900.0,61.5407,61.5702,61.5259,61.5259,78900.0
2014-09-02 10:20:00,83.24,83.33,83.23,83.33,99900.0,61.5333,61.5998,61.5259,61.5998,99900.0
2014-09-02 10:25:00,83.34,83.37,83.33,83.35,56200.0,61.6072,61.6294,61.5998,61.6146,56200.0
2014-09-02 10:30:00,83.35,83.44,83.32,83.41,61700.0,61.6146,61.6811,61.5924,61.659,61700.0
2014-09-02 10:35:00,83.43,83.44,83.34,83.42,62800.0,61.6737,61.6811,61.6072,61.6663,62800.0
2014-09-02 10:40:00,83.42,83.49,83.42,83.46,58200.0,61.6663,61.7181,61.6663,61.6959,58200.0
2014-09-02 10:45:00,83.46,83.46,83.32,83.37,44400.0,61.6959,61.6959,61.5924,61.6294,44400.0
2014-09-02 10:50:00,83.37,83.37,83.3,83.31,32100.0,61.6294,61.6294,61.5776,61.585,32100.0
2014-09-02 10:55:00,83.31,83.32,83.23,83.23,56600.0,61.585,61.5924,61.5259,61.5259,56600.0
2014-09-02 11:00:00,83.23,83.25,83.19,83.21,43500.0,61.5259,61.5407,61.4963,61.5111,43500.0
2014-09-02 11:05:00,83.21,83.22,83.1,83.1,27900.0,61.5111,61.5185,61.4298,61.4298,27900.0
2014-09-02 11:10:00,83.11,83.13,83.07,83.1,39200.0,61.4372,61.452,61.4076,61.4298,39200.0
2014-09-02 11:15:00,83.09,83.09,83.02,83.02,63300.0,61.4224,61.4224,61.3707,61.3707,63300.0
2014-09-02 11:20:00,83.02,83.08,83.02,83.04,42500.0,61.3707,61.415,61.3707,61.3854,42500.0
2014-09-02 11:25:00,83.05,83.17,83.03,83.15,46200.0,61.3928,61.4815,61.378,61.4668,46200.0
2014-09-02 11:30:00,83.13,83.18,83.05,83.06,39700.0,61.452,61.4889,61.3928,61.4002,39700.0
2014-09-02 11:35:00,83.06,83.08,83.02,83.02,37100.0,61.4002,61.415,61.3707,61.3707,37100.0
2014-09-02 11:40:00,83.02,83.03,82.95,83.02,26000.0,61.3707,61.378,61.3189,61.3707,26000.0
2014-09-02 11:45:00,83.02,83.02,82.89,82.9,30300.0,61.3707,61.3707,61.2746,61.2819,30300.0
2014-09-02 11:50:00,82.91,82.94,82.89,82.94,34600.0,61.2893,61.3115,61.2746,61.3115,34600.0
2014-09-02 11:55:00,82.94,82.99,82.93,82.99,44800.0,61.3115,61.3485,61.3041,61.3485,44800.0
2014-09-02 12:00:00,82.98,83.07,82.97,83.02,47500.0,61.3411,61.4076,61.3337,61.3707,47500.0
2014-09-02 12:05:00,83.03,83.03,82.99,83.0,27800.0,61.378,61.378,61.3485,61.3559,27800.0
2014-09-02 12:10:00,83.0,83.03,82.95,82.96,38500.0,61.3559,61.378,61.3189,61.3263,38500.0
2014-09-02 12:15:00,82.96,83.0,82.93,82.98,42600.0,61.3263,61.3559,61.3041,61.3411,42600.0
2014-09-02 12:20:00,82.99,83.01,82.95,82.95,35400.0,61.3485,61.3633,61.3189,61.3189,35400.0
2014-09-02 12:25:00,82.96,82.96,82.88,82.89,74600.0,61.3263,61.3263,61.2672,61.2746,74600.0
2014-09-02 12:30:00,82.9,82.92,82.84,82.84,38600.0,61.2819,61.2967,61.2376,61.2376,38600.0
2014-09-02 12:35:00,82.85,82.87,82.79,82.81,38400.0,61.245,61.2598,61.2006,61.2154,38400.0
2014-09-02 12:40:00,82.8,82.81,82.75,82.78,38800.0,61.208,61.2154,61.1711,61.1932,38800.0
2014-09-02 12:45:00,82.78,82.8,82.71,82.72,52200.0,61.1932,61.208,61.1415,61.1489,52200.0
2014-09-02 12:50:00,82.73,82.81,82.72,82.79,30400.0,61.1563,61.2154,61.1489,61.2006,30400.0
2014-09-02 12:55:00,82.8,82.82,82.77,82.78,27700.0,61.208,61.2228,61.1858,61.1932,27700.0
2014-09-02 13:00:00,82.77,82.77,82.71,82.71,29700.0,61.1858,61.1858,61.1415,61.1415,29700.0
2014-09-02 13:05:00,82.72,82.82,82.71,82.82,27900.0,61.1489,61.2228,61.1415,61.2228,27900.0
2014-09-02 13:10:00,82.83,82.84,82.75,82.75,26500.0,61.2302,61.2376,61.1711,61.1711,26500.0
2014-09-02 13:15:00,82.76,82.81,82.75,82.78,29000.0,61.1785,61.2154,61.1711,61.1932,29000.0
2014-09-02 13:20:00,82.79,82.82,82.77,82.81,36000.0,61.2006,61.2228,61.1858,61.2154,36000.0
2014-09-02 13:25:00,82.8,82.81,82.74,82.8,35300.0,61.208,61.2154,61.1637,61.208,35300.0
2014-09-02 13:30:00,82.79,82.81,82.76,82.78,27000.0,61.2006,61.2154,61.1785,61.1932,27000.0
2014-09-02 13:35:00,82.78,82.83,82.74,82.82,39500.0,61.1932,61.2302,61.1637,61.2228,39500.0
2014-09-02 13:40:00,82.81,82.84,82.78,82.78,29900.0,61.2154,61.2376,61.1932,61.1932,29900.0
2014-09-02 13:45:00,82.79,82.83,82.77,82.81,26400.0,61.2006,61.2302,61.1858,61.2154,26400.0
2014-09-02 13:50:00,82.81,82.86,82.8,82.84,23700.0,61.2154,61.2524,61.208,61.2376,23700.0
2014-09-02 13:55:00,82.84,82.88,82.83,82.85,25000.0,61.2376,61.2672,61.2302,61.245,25000.0
2014-09-02 14:00:00,82.86,82.91,82.85,82.88,32300.0,61.2524,61.2893,61.245,61.2672,32300.0
2014-09-02 14:05:00,82.88,82.91,82.86,82.86,44900.0,61.2672,61.2893,61.2524,61.2524,44900.0
2014-09-02 14:10:00,82.87,82.9,82.85,82.86,37700.0,61.2598,61.2819,61.245,61.2524,37700.0
2014-09-02 14:15:00,82.86,82.93,82.84,82.92,49100.0,61.2524,61.3041,61.2376,61.2967,49100.0
2014-09-02 14:20:00,82.93,82.98,82.91,82.96,44300.0,61.3041,61.3411,61.2893,61.3263,44300.0
2014-09-02 14:25:00,82.96,82.99,82.96,82.99,42400.0,61.3263,61.3485,61.3263,61.3485,42400.0
2014-09-02 14:30:00,82.98,83.02,82.97,83.01,65100.0,61.3411,61.3707,61.3337,61.3633,65100.0
2014-09-02 14:35:00,83.0,83.0,82.96,82.98,27900.0,61.3559,61.3559,61.3263,61.3411,27900.0
2014-09-02 14:40:00,82.99,83.01,82.94,82.95,29400.0,61.3485,61.3633,61.3115,61.3189,29400.0
2014-09-02 14:45:00,82.95,83.0,82.91,82.99,36800.0,61.3189,61.3559,61.2893,61.3485,36800.0
2014-09-02 14:50:00,82.99,83.03,82.98,83.01,49500.0,61.3485,61.378,61.3411,61.3633,49500.0
2014-09-02 14:55:00,83.02,83.03,82.99,82.99,38500.0,61.3707,61.378,61.3485,61.3485,38500.0
2014-09-02 15:00:00,83.0,83.05,82.99,83.04,42700.0,61.3559,61.3928,61.3485,61.3854,42700.0
2014-09-02 15:05:00,83.04,83.06,83.0,83.0,78600.0,61.3854,61.4002,61.3559,61.3559,78600.0
2014-09-02 15:10:00,83.01,83.01,82.95,82.95,46900.0,61.3633,61.3633,61.3189,61.3189,46900.0
2014-09-02 15:15:00,82.96,82.96,82.89,82.89,66000.0,61.3263,61.3263,61.2746,61.2746,66000.0
2014-09-02 15:20:00,82.89,82.91,82.87,82.87,80100.0,61.2746,61.2893,61.2598,61.2598,80100.0
2014-09-02 15:25:00,82.87,82.87,82.81,82.82,82000.0,61.2598,61.2598,61.2154,61.2228,82000.0
2014-09-02 15:30:00,82.83,82.85,82.78,82.79,103600.0,61.2302,61.245,61.1932,61.2006,103600.0
2014-09-02 15:35:00,82.79,82.89,82.79,82.89,68300.0,61.2006,61.2746,61.2006,61.2746,68300.0
2014-09-02 15:40:00,82.89,82.98,82.88,82.98,87700.0,61.2746,61.3411,61.2672,61.3411,87700.0
2014-09-02 15:45:00,82.98,83.02,82.96,83.01,98400.0,61.3411,61.3707,61.3263,61.3633,98400.0
2014-09-02 15:50:00,83.02,83.03,82.93,82.94,110300.0,61.3707,61.378,61.3041,61.3115,110300.0
2014-09-02 15:55:00,82.95,82.99,82.94,82.97,188900.0,61.3189,61.3485,61.3115,61.3337,188900.0
2014-09-03 09:30:00,83.26,83.26,82.88,83.19,209300.0,61.5481,61.5481,61.2672,61.4963,209300.0
2014-09-03 09:35:00,83.2,83.29,83.19,83.25,52200.0,61.5037,61.5702,61.4963,61.5407,52200.0
2014-09-03 09:40:00,83.26,83.44,83.25,83.34,73400.0,61.5481,61.6811,61.5407,61.6072,73400.0
2014-09-03 09:45:00,83.34,83.48,83.34,83.46,65500.0,61.6072,61.7107,61.6072,61.6959,65500.0
2014-09-03 09:50:00,83.46,83.46,83.33,83.34,63700.0,61.6959,61.6959,61.5998,61.6072,63700.0
2014-09-03 09:55:00,83.35,83.39,83.32,83.33,67900.0,61.6146,61.6442,61.5924,61.5998,67900.0
2014-09-03 10:00:00,83.33,83.34,83.25,83.27,134900.0,61.5998,61.6072,61.5407,61.5555,134900.0
2014-09-03 10:05:00,83.28,83.29,83.09,83.12,88700.0,61.5629,61.5702,61.4224,61.4446,88700.0
2014-09-03 10:10:00,83.12,83.16,83.1,83.12,69700.0,61.4446,61.4741,61.4298,61.4446,69700.0
2014-09-03 10:15:00,83.12,83.15,83.07,83.08,58400.0,61.4446,61.4668,61.4076,61.415,58400.0
2014-09-03 10:20:00,83.08,83.16,83.04,83.15,52200.0,61.415,61.4741,61.3854,61.4668,52200.0
2014-09-03 10:25:00,83.14,83.16,83.09,83.14,58300.0,61.4594,61.4741,61.4224,61.4594,58300.0
2014-09-03 10:30:00,83.14,83.16,83.09,83.12,51400.0,61.4594,61.4741,61.4224,61.4446,51400.0
2014-09-03 10:35:00,83.11,83.13,83.08,83.08,57300.0,61.4372,61.452,61.415,61.415,57300.0
2014-09-03 10:40:00,83.08,83.11,83.0,83.02,81200.0,61.415,61.4372,61.3559,61.3707,81200.0
2014-09-03 10:45:00,83.02,83.04,82.99,83.03,73100.0,61.3707,61.3854,61.3485,61.378,73100.0
2014-09-03 10:50:00,83.04,83.09,83.03,83.05,72300.0,61.3854,61.4224,61.378,61.3928,72300.0
2014-09-03 10:55:00,83.05,83.05,82.95,82.95,52600.0,61.3928,61.3928,61.3189,61.3189,52600.0
2014-09-03 11:00:00,82.94,83.08,82.94,83.05,76200.0,61.3115,61.415,61.3115,61.3928,76200.0
2014-09-03 11:05:00,83.05,83.1,83.05,83.08,22700.0,61.3928,61.4298,61.3928,61.415,22700.0
2014-09-03 11:10:00,83.09,83.1,83.06,83.1,29000.0,61.4224,61.4298,61.4002,61.4298,29000.0
2014-09-03 11:15:00,83.11,83.11,83.02,83.03,34000.0,61.4372,61.4372,61.3707,61.378,34000.0
2014-09-03 11:20:00,83.03,83.14,82.97,83.09,57600.0,61.378,61.4594,61.3337,61.4224,57600.0
2014-09-03 11:25:00,83.08,83.08,82.91,82.92,54900.0,61.415,61.415,61.2893,61.2967,54900.0
2014-09-03 11:30:00,82.93,83.04,82.93,83.04,29400.0,61.3041,61.3854,61.3041,61.3854,29400.0
2014-09-03 11:35:00,83.03,83.03,82.94,82.95,39800.0,61.378,61.378,61.3115,61.3189,39800.0
2014-09-03 11:40:00,82.95,82.98,82.91,82.94,32600.0,61.3189,61.3411,61.2893,61.3115,32600.0
2014-09-03 11:45:00,82.94,83.04,82.94,83.04,26500.0,61.3115,61.3854,61.3115,61.3854,26500.0
2014-09-03 11:50:00,83.04,83.05,83.0,83.02,61300.0,61.3854,61.3928,61.3559,61.3707,61300.0
2014-09-03 11:55:00,83.02,83.03,82.92,82.95,68800.0,61.3707,61.378,61.2967,61.3189,68800.0
2014-09-03 12:00:00,82.95,82.95,82.87,82.91,59800.0,61.3189,61.3189,61.2598,61.2893,59800.0
2014-09-03 12:05:00,82.91,82.93,82.88,82.9,60100.0,61.2893,61.3041,61.2672,61.2819,60100.0
2014-09-03 12:10:00,82.9,82.9,82.85,82.85,43400.0,61.2819,61.2819,61.245,61.245,43400.0
2014-09-03 12:15:00,82.85,82.86,82.78,82.8,80800.0,61.245,61.2524,61.1932,61.208,80800.0
2014-09-03 12:20:00,82.8,82.87,82.78,82.87,68200.0,61.208,61.2598,61.1932,61.2598,68200.0
2014-09-03 12:25:00,82.87,82.9,82.86,82.87,28800.0,61.2598,61.2819,61.2524,61.2598,28800.0
2014-09-03 12:30:00,82.88,82.98,82.88,82.97,42300.0,61.2672,61.3411,61.2672,61.3337,42300.0
2014-09-03 12:35:00,82.96,82.99,82.92,82.99,45800.0,61.3263,61.3485,61.2967,61.3485,45800.0
2014-09-03 12:40:00,83.0,83.04,82.99,83.04,56000.0,61.3559,61.3854,61.3485,61.3854,56000.0
2014-09-03 12:45:00,83.04,83.07,83.04,83.07,27300.0,61.3854,61.4076,61.3854,61.4076,27300.0
2014-09-03 12:50:00,83.06,83.06,82.97,82.98,87300.0,61.4002,61.4002,61.3337,61.3411,87300.0
2014-09-03 12:55:00,82.98,82.98,82.94,82.97,33200.0,61.3411,61.3411,61.3115,61.3337,33200.0
2014-09-03 13:00:00,82.98,82.98,82.94,82.98,44500.0,61.3411,61.3411,61.3115,61.3411,44500.0
2014-09-03 13:05:00,82.98,83.0,82.95,82.95,19400.0,61.3411,61.3559,61.3189,61.3189,19400.0
2014-09-03 13:10:00,82.96,82.97,82.91,82.97,34600.0,61.3263,61.3337,61.2893,61.3337,34600.0
2014-09-03 13:15:00,82.97,83.0,82.94,82.99,28800.0,61.3337,61.3559,61.3115,61.3485,28800.0
2014-09-03 13:20:00,82.99,83.05,82.98,83.04,49200.0,61.3485,61.3928,61.3411,61.3854,49200.0
2014-09-03 13:25:00,83.05,83.1,83.04,83.09,17000.0,61.3928,61.4298,61.3854,61.4224,17000.0
2014-09-03 13:30:00,83.09,83.09,83.05,83.08,18700.0,61.4224,61.4224,61.3928,61.415,18700.0
2014-09-03 13:35:00,83.07,83.09,83.03,83.05,24600.0,61.4076,61.4224,61.378,61.3928,24600.0
2014-09-03 13:40:00,83.05,83.07,83.02,83.03,20600.0,61.3928,61.4076,61.3707,61.378,20600.0
2014-09-03 13:45:00,83.03,83.04,82.99,82.99,34900.0,61.378,61.3854,61.3485,61.3485,34900.0
2014-09-03 13:50:00,82.99,83.0,82.95,82.96,39200.0,61.3485,61.3559,61.3189,61.3263,39200.0
2014-09-03 13:55:00,82.96,83.02,82.95,83.01,17600.0,61.3263,61.3707,61.3189,61.3633,17600.0
2014-09-03 14:00:00,83.02,83.02,82.96,83.0,26900.0,61.3707,61.3707,61.3263,61.3559,26900.0
2014-09-03 14:05:00,83.0,83.0,82.95,82.95,35400.0,61.3559,61.3559,61.3189,61.3189,35400.0
2014-09-03 14:10:00,82.95,82.97,82.92,82.93,40000.0,61.3189,61.3337,61.2967,61.3041,40000.0
2014-09-03 14:15:00,82.93,82.93,82.86,82.86,51000.0,61.3041,61.3041,61.2524,61.2524,51000.0
2014-09-03 14:20:00,82.87,82.89,82.85,82.89,65900.0,61.2598,61.2746,61.245,61.2746,65900.0
2014-09-03 14:25:00,82.89,82.91,82.84,82.87,66700.0,61.2746,61.2893,61.2376,61.2598,66700.0
2014-09-03 14:30:00,82.88,82.88,82.77,82.79,125200.0,61.2672,61.2672,61.1858,61.2006,125200.0
2014-09-03 14:35:00,82.8,82.86,82.78,82.86,59400.0,61.208,61.2524,61.1932,61.2524,59400.0
2014-09-03 14:40:00,82.86,82.91,82.86,82.87,59200.0,61.2524,61.2893,61.2524,61.2598,59200.0
2014-09-03 14:45:00,82.87,82.92,82.85,82.89,75100.0,61.2598,61.2967,61.245,61.2746,75100.0
2014-09-03 14:50:00,82.88,82.89,82.84,82.86,44100.0,61.2672,61.2746,61.2376,61.2524,44100.0
2014-09-03 14:55:00,82.86,82.86,82.79,82.8,68300.0,61.2524,61.2524,61.2006,61.208,68300.0
2014-09-03 15:00:00,82.79,82.84,82.77,82.81,73000.0,61.2006,61.2376,61.1858,61.2154,73000.0
2014-09-03 15:05:00,82.81,82.88,82.8,82.87,56300.0,61.2154,61.2672,61.208,61.2598,56300.0
2014-09-03 15:10:00,82.87,82.88,82.84,82.86,51200.0,61.2598,61.2672,61.2376,61.2524,51200.0
2014-09-03 15:15:00,82.87,82.95,82.87,82.92,75600.0,61.2598,61.3189,61.2598,61.2967,75600.0
2014-09-03 15:20:00,82.93,82.97,82.93,82.97,46400.0,61.3041,61.3337,61.3041,61.3337,46400.0
2014-09-03 15:25:00,82.97,82.98,82.92,82.94,79700.0,61.3337,61.3411,61.2967,61.3115,79700.0
2014-09-03 15:30:00,82.94,82.95,82.92,82.95,72700.0,61.3115,61.3189,61.2967,61.3189,72700.0
2014-09-03 15:35:00,82.95,82.96,82.94,82.94,60600.0,61.3189,61.3263,61.3115,61.3115,60600.0
2014-09-03 15:40:00,82.94,82.94,82.89,82.9,126500.0,61.3115,61.3115,61.2746,61.2819,126500.0
2014-09-03 15:45:00,82.91,82.93,82.87,82.88,136000.0,61.2893,61.3041,61.2598,61.2672,136000.0
2014-09-03 15:50:00,82.88,82.94,82.87,82.9,132200.0,61.2672,61.3115,61.2598,61.2819,132200.0
2014-09-03 15:55:00,82.9,82.94,82.88,82.89,269400.0,61.2819,61.3115,61.2672,61.2746,269400.0
2014-09-04 09:30:00,82.92,83.13,82.78,82.79,350000.0,61.2967,61.452,61.1932,61.2006,350000.0
2014-09-04 09:35:00,82.79,83.02,82.79,83.0,103600.0,61.2006,61.3707,61.2006,61.3559,103600.0
2014-09-04 09:40:00,83.0,83.1,82.98,83.1,72300.0,61.3559,61.4298,61.3411,61.4298,72300.0
2014-09-04 09:45:00,83.11,83.22,83.1,83.21,76500.0,61.4372,61.5185,61.4298,61.5111,76500.0
2014-09-04 09:50:00,83.22,83.45,83.21,83.35,116600.0,61.5185,61.6885,61.5111,61.6146,116600.0
2014-09-04 09:55:00,83.35,83.4,83.26,83.37,106100.0,61.6146,61.6516,61.5481,61.6294,106100.0
2014-09-04 10:00:00,83.37,83.45,83.32,83.38,100600.0,61.6294,61.6885,61.5924,61.6368,100600.0
2014-09-04 10:05:00,83.38,83.45,83.37,83.43,70400.0,61.6368,61.6885,61.6294,61.6737,70400.0
2014-09-04 10:10:00,83.44,83.49,83.42,83.45,62500.0,61.6811,61.7181,61.6663,61.6885,62500.0
2014-09-04 10:15:00,83.45,83.5,83.36,83.37,73800.0,61.6885,61.7255,61.622,61.6294,73800.0
2014-09-04 10:20:00,83.37,83.38,83.27,83.37,91300.0,61.6294,61.6368,61.5555,61.6294,91300.0
2014-09-04 10:25:00,83.37,83.5,83.37,83.44,96700.0,61.6294,61.7255,61.6294,61.6811,96700.0
2014-09-04 10:30:00,83.45,83.46,83.38,83.41,133900.0,61.6885,61.6959,61.6368,61.659,133900.0
2014-09-04 10:35:00,83.41,83.42,83.35,83.38,56000.0,61.659,61.6663,61.6146,61.6368,56000.0
2014-09-04 10:40:00,83.37,83.42,83.35,83.38,39500.0,61.6294,61.6663,61.6146,61.6368,39500.0
2014-09-04 10:45:00,83.38,83.46,83.36,83.44,62500.0,61.6368,61.6959,61.622,61.6811,62500.0
2014-09-04 10:50:00,83.42,83.53,83.38,83.53,197500.0,61.6663,61.7477,61.6368,61.7477,197500.0
2014-09-04 10:55:00,83.53,83.53,83.47,83.51,43300.0,61.7477,61.7477,61.7033,61.7329,43300.0
2014-09-04 11:00:00,83.51,83.54,83.45,83.48,40600.0,61.7329,61.7551,61.6885,61.7107,40600.0
2014-09-04 11:05:00,83.49,83.49,83.41,83.42,25200.0,61.7181,61.7181,61.659,61.6663,25200.0
2014-09-04 11:10:00,83.43,83.43,83.32,83.34,64300.0,61.6737,61.6737,61.5924,61.6072,64300.0
2014-09-04 11:15:00,83.34,83.35,83.26,83.33,39400.0,61.6072,61.6146,61.5481,61.5998,39400.0
2014-09-04 11:20:00,83.32,83.36,83.3,83.36,24600.0,61.5924,61.622,61.5776,61.622,24600.0
2014-09-04 11:25:00,83.35,83.37,83.28,83.28,29800.0,61.6146,61.6294,61.5629,61.5629,29800.0
2014-09-04 11:30:00,83.29,83.3,83.23,83.23,41300.0,61.5702,61.5776,61.5259,61.5259,41300.0
2014-09-04 11:35:00,83.23,83.23,83.15,83.23,65900.0,61.5259,61.5259,61.4668,61.5259,65900.0
2014-09-04 11:40:00,83.23,83.27,83.21,83.21,26700.0,61.5259,61.5555,61.5111,61.5111,26700.0
2014-09-04 11:45:00,83.21,83.25,83.16,83.24,28100.0,61.5111,61.5407,61.4741,61.5333,28100.0
2014-09-04 11:50:00,83.25,83.31,83.25,83.3,27000.0,61.5407,61.585,61.5407,61.5776,27000.0
2014-09-04 11:55:00,83.3,83.33,83.29,83.31,16400.0,61.5776,61.5998,61.5702,61.585,16400.0
2014-09-04 12:00:00,83.31,83.38,83.3,83.37,64400.0,61.585,61.6368,61.5776,61.6294,64400.0
2014-09-04 12:05:00,83.38,83.38,83.3,83.31,36800.0,61.6368,61.6368,61.5776,61.585,36800.0
2014-09-04 12:10:00,83.31,83.33,83.31,83.32,49600.0,61.585,61.5998,61.585,61.5924,49600.0
2014-09-04 12:15:00,83.33,83.38,83.32,83.37,28900.0,61.5998,61.6368,61.5924,61.6294,28900.0
2014-09-04 12:20:00,83.37,83.39,83.37,83.37,31600.0,61.6294,61.6442,61.6294,61.6294,31600.0
2014-09-04 12:25:00,83.38,83.4,83.37,83.4,42200.0,61.6368,61.6516,61.6294,61.6516,42200.0
2014-09-04 12:30:00,83.4,83.43,83.39,83.4,60100.0,61.6516,61.6737,61.6442,61.6516,60100.0
2014-09-04 12:35:00,83.4,83.45,83.4,83.44,37700.0,61.6516,61.6885,61.6516,61.6811,37700.0
2014-09-04 12:40:00,83.44,83.47,83.44,83.46,21000.0,61.6811,61.7033,61.6811,61.6959,21000.0
2014-09-04 12:45:00,83.45,83.47,83.45,83.46,31300.0,61.6885,61.7033,61.6885,61.6959,31300.0
2014-09-04 12:50:00,83.46,83.47,83.45,83.45,39400.0,61.6959,61.7033,61.6885,61.6885,39400.0
2014-09-04 12:55:00,83.46,83.47,83.45,83.47,37900.0,61.6959,61.7033,61.6885,61.7033,37900.0
2014-09-04 13:00:00,83.47,83.51,83.44,83.5,54800.0,61.7033,61.7329,61.6811,61.7255,54800.0
2014-09-04 13:05:00,83.51,83.55,83.5,83.55,36800.0,61.7329,61.7624,61.7255,61.7624,36800.0
2014-09-04 13:10:00,83.55,83.58,83.54,83.56,35000.0,61.7624,61.7846,61.7551,61.7698,35000.0
2014-09-04 13:15:00,83.56,83.57,83.54,83.56,53400.0,61.7698,61.7772,61.7551,61.7698,53400.0
2014-09-04 13:20:00,83.55,83.59,83.54,83.56,41000.0,61.7624,61.792,61.7551,61.7698,41000.0
2014-09-04 13:25:00,83.57,83.58,83.55,83.56,23300.0,61.7772,61.7846,61.7624,61.7698,23300.0
2014-09-04 13:30:00,83.55,83.56,83.49,83.5,50300.0,61.7624,61.7698,61.7181,61.7255,50300.0
2014-09-04 13:35:00,83.5,83.52,83.49,83.49,36800.0,61.7255,61.7403,61.7181,61.7181,36800.0
2014-09-04 13:40:00,83.5,83.52,83.48,83.5,28600.0,61.7255,61.7403,61.7107,61.7255,28600.0
2014-09-04 13:45:00,83.5,83.5,83.44,83.48,34400.0,61.7255,61.7255,61.6811,61.7107,34400.0
2014-09-04 13:50:00,83.48,83.5,83.47,83.5,25700.0,61.7107,61.7255,61.7033,61.7255,25700.0
2014-09-04 13:55:00,83.5,83.55,83.5,83.55,37100.0,61.7255,61.7624,61.7255,61.7624,37100.0
2014-09-04 14:00:00,83.55,83.6,83.54,83.6,59300.0,61.7624,61.7994,61.7551,61.7994,59300.0
2014-09-04 14:05:00,83.6,83.6,83.54,83.55,38800.0,61.7994,61.7994,61.7551,61.7624,38800.0
2014-09-04 14:10:00,83.55,83.56,83.53,83.54,41500.0,61.7624,61.7698,61.7477,61.7551,41500.0
2014-09-04 14:15:00,83.53,83.55,83.5,83.54,51000.0,61.7477,61.7624,61.7255,61.7551,51000.0
2014-09-04 14:20:00,83.54,83.54,83.53,83.54,22700.0,61.7551,61.7551,61.7477,61.7551,22700.0
2014-09-04 14:25:00,83.53,83.6,83.53,83.6,106300.0,61.7477,61.7994,61.7477,61.7994,106300.0
2014-09-04 14:30:00,83.6,83.62,83.57,83.6,119600.0,61.7994,61.8142,61.7772,61.7994,119600.0
2014-09-04 14:35:00,83.61,83.62,83.57,83.58,48500.0,61.8068,61.8142,61.7772,61.7846,48500.0
2014-09-04 14:40:00,83.58,83.62,83.58,83.61,59700.0,61.7846,61.8142,61.7846,61.8068,59700.0
2014-09-04 14:45:00,83.62,83.62,83.56,83.58,52800.0,61.8142,61.8142,61.7698,61.7846,52800.0
2014-09-04 14:50:00,83.59,83.61,83.56,83.57,41900.0,61.792,61.8068,61.7698,61.7772,41900.0
2014-09-04 14:55:00,83.56,83.59,83.5,83.53,86700.0,61.7698,61.792,61.7255,61.7477,86700.0
2014-09-04 15:00:00,83.53,83.55,83.44,83.52,98500.0,61.7477,61.7624,61.6811,61.7403,98500.0
2014-09-04 15:05:00,83.52,83.56,83.47,83.54,147700.0,61.7403,61.7698,61.7033,61.7551,147700.0
2014-09-04 15:10:00,83.54,83.55,83.5,83.52,93400.0,61.7551,61.7624,61.7255,61.7403,93400.0
2014-09-04 15:15:00,83.52,83.57,83.5,83.52,141600.0,61.7403,61.7772,61.7255,61.7403,141600.0
2014-09-04 15:20:00,83.53,83.59,83.52,83.56,136200.0,61.7477,61.792,61.7403,61.7698,136200.0
2014-09-04 15:25:00,83.56,83.63,83.55,83.62,128200.0,61.7698,61.8216,61.7624,61.8142,128200.0
2014-09-04 15:30:00,83.62,83.62,83.55,83.56,109300.0,61.8142,61.8142,61.7624,61.7698,109300.0
2014-09-04 15:35:00,83.56,83.59,83.55,83.56,124100.0,61.7698,61.792,61.7624,61.7698,124100.0
2014-09-04 15:40:00,83.55,83.59,83.54,83.57,155100.0,61.7624,61.792,61.7551,61.7772,155100.0
2014-09-04 15:45:00,83.57,83.68,83.56,83.67,196500.0,61.7772,61.8585,61.7698,61.8512,196500.0
2014-09-04 15:50:00,83.68,83.69,83.65,83.67,250800.0,61.8585,61.8659,61.8364,61.8512,250800.0
2014-09-04 15:55:00,83.67,83.75,83.63,83.73,595300.0,61.8512,61.9103,61.8216,61.8955,595300.0
2014-09-05 09:30:00,83.44,83.61,83.18,83.26,281700.0,61.6811,61.8068,61.4889,61.5481,281700.0
2014-09-05 09:35:00,83.29,83.3,83.06,83.11,145700.0,61.5702,61.5776,61.4002,61.4372,145700.0
2014-09-05 09:40:00,83.11,83.21,83.07,83.09,72600.0,61.4372,61.5111,61.4076,61.4224,72600.0
2014-09-05 09:45:00,83.09,83.22,83.09,83.17,81500.0,61.4224,61.5185,61.4224,61.4815,81500.0
2014-09-05 09:50:00,83.17,83.27,83.17,83.27,53500.0,61.4815,61.5555,61.4815,61.5555,53500.0
2014-09-05 09:55:00,83.27,83.33,83.22,83.24,81700.0,61.5555,61.5998,61.5185,61.5333,81700.0
2014-09-05 10:00:00,83.24,83.37,83.22,83.3,57700.0,61.5333,61.6294,61.5185,61.5776,57700.0
2014-09-05 10:05:00,83.29,83.42,83.29,83.41,47100.0,61.5702,61.6663,61.5702,61.659,47100.0
2014-09-05 10:10:00,83.41,83.45,83.31,83.37,69500.0,61.659,61.6885,61.585,61.6294,69500.0
2014-09-05 10:15:00,83.38,83.4,83.28,83.29,44000.0,61.6368,61.6516,61.5629,61.5702,44000.0
2014-09-05 10:20:00,83.3,83.36,83.29,83.31,40800.0,61.5776,61.622,61.5702,61.585,40800.0
2014-09-05 10:25:00,83.31,83.44,83.31,83.43,29500.0,61.585,61.6811,61.585,61.6737,29500.0
2014-09-05 10:30:00,83.42,83.42,83.3,83.39,42600.0,61.6663,61.6663,61.5776,61.6442,42600.0
2014-09-05 10:35:00,83.39,83.4,83.3,83.3,41700.0,61.6442,61.6516,61.5776,61.5776,41700.0
2014-09-05 10:40:00,83.29,83.29,83.2,83.24,65700.0,61.5702,61.5702,61.5037,61.5333,65700.0
2014-09-05 10:45:00,83.24,83.3,83.24,83.28,57800.0,61.5333,61.5776,61.5333,61.5629,57800.0
2014-09-05 10:50:00,83.28,83.31,83.24,83.31,85000.0,61.5629,61.585,61.5333,61.585,85000.0
2014-09-05 10:55:00,83.32,83.35,83.3,83.3,41400.0,61.5924,61.6146,61.5776,61.5776,41400.0
2014-09-05 11:00:00,83.31,83.35,83.3,83.35,57300.0,61.585,61.6146,61.5776,61.6146,57300.0
2014-09-05 11:05:00,83.35,83.37,83.33,83.35,53900.0,61.6146,61.6294,61.5998,61.6146,53900.0
2014-09-05 11:10:00,83.36,83.36,83.29,83.29,45900.0,61.622,61.622,61.5702,61.5702,45900.0
2014-09-05 11:15:00,83.29,83.41,83.29,83.4,41500.0,61.5702,61.659,61.5702,61.6516,41500.0
2014-09-05 11:20:00,83.41,83.46,83.4,83.46,36200.0,61.659,61.6959,61.6516,61.6959,36200.0
2014-09-05 11:25:00,83.46,83.5,83.45,83.48,43100.0,61.6959,61.7255,61.6885,61.7107,43100.0
2014-09-05 11:30:00,83.49,83.53,83.49,83.51,46500.0,61.7181,61.7477,61.7181,61.7329,46500.0
2014-09-05 11:35:00,83.5,83.52,83.44,83.44,64300.0,61.7255,61.7403,61.6811,61.6811,64300.0
2014-09-05 11:40:00,83.44,83.5,83.44,83.48,35400.0,61.6811,61.7255,61.6811,61.7107,35400.0
2014-09-05 11:45:00,83.48,83.5,83.47,83.48,55300.0,61.7107,61.7255,61.7033,61.7107,55300.0
2014-09-05 11:50:00,83.48,83.48,83.4,83.42,54800.0,61.7107,61.7107,61.6516,61.6663,54800.0
2014-09-05 11:55:00,83.42,83.44,83.35,83.35,37400.0,61.6663,61.6811,61.6146,61.6146,37400.0
2014-09-05 12:00:00,83.36,83.49,83.36,83.46,61200.0,61.622,61.7181,61.622,61.6959,61200.0
2014-09-05 12:05:00,83.46,83.49,83.45,83.45,40000.0,61.6959,61.7181,61.6885,61.6885,40000.0
2014-09-05 12:10:00,83.45,83.48,83.45,83.47,41100.0,61.6885,61.7107,61.6885,61.7033,41100.0
2014-09-05 12:15:00,83.47,83.49,83.45,83.48,53000.0,61.7033,61.7181,61.6885,61.7107,53000.0
2014-09-05 12:20:00,83.48,83.48,83.45,83.47,43100.0,61.7107,61.7107,61.6885,61.7033,43100.0
2014-09-05 12:25:00,83.47,83.49,83.45,83.47,75400.0,61.7033,61.7181,61.6885,61.7033,75400.0
2014-09-05 12:30:00,83.48,83.58,83.48,83.56,59600.0,61.7107,61.7846,61.7107,61.7698,59600.0
2014-09-05 12:35:00,83.56,83.59,83.54,83.57,29400.0,61.7698,61.792,61.7551,61.7772,29400.0
2014-09-05 12:40:00,83.58,83.64,83.57,83.61,36400.0,61.7846,61.829,61.7772,61.8068,36400.0
2014-09-05 12:45:00,83.61,83.64,83.59,83.61,28100.0,61.8068,61.829,61.792,61.8068,28100.0
2014-09-05 12:50:00,83.61,83.63,83.58,83.63,25100.0,61.8068,61.8216,61.7846,61.8216,25100.0
2014-09-05 12:55:00,83.63,83.64,83.6,83.62,26600.0,61.8216,61.829,61.7994,61.8142,26600.0
2014-09-05 13:00:00,83.62,83.67,83.61,83.63,33500.0,61.8142,61.8512,61.8068,61.8216,33500.0
2014-09-05 13:05:00,83.64,83.68,83.6,83.66,60900.0,61.829,61.8585,61.7994,61.8438,60900.0
2014-09-05 13:10:00,83.66,83.7,83.66,83.67,57900.0,61.8438,61.8733,61.8438,61.8512,57900.0
2014-09-05 13:15:00,83.66,83.7,83.66,83.7,31700.0,61.8438,61.8733,61.8438,61.8733,31700.0
2014-09-05 13:20:00,83.7,83.73,83.68,83.7,59800.0,61.8733,61.8955,61.8585,61.8733,59800.0
2014-09-05 13:25:00,83.7,83.71,83.68,83.71,40500.0,61.8733,61.8807,61.8585,61.8807,40500.0
2014-09-05 13:30:00,83.71,83.71,83.66,83.67,26900.0,61.8807,61.8807,61.8438,61.8512,26900.0
2014-09-05 13:35:00,83.67,83.72,83.67,83.71,24700.0,61.8512,61.8881,61.8512,61.8807,24700.0
2014-09-05 13:40:00,83.71,83.72,83.62,83.62,37400.0,61.8807,61.8881,61.8142,61.8142,37400.0
2014-09-05 13:45:00,83.62,83.68,83.61,83.67,42400.0,61.8142,61.8585,61.8068,61.8512,42400.0
2014-09-05 13:50:00,83.67,83.69,83.65,83.68,26100.0,61.8512,61.8659,61.8364,61.8585,26100.0
2014-09-05 13:55:00,83.68,83.74,83.67,83.74,31200.0,61.8585,61.9029,61.8512,61.9029,31200.0
2014-09-05 14:00:00,83.73,83.78,83.71,83.77,107400.0,61.8955,61.9325,61.8807,61.9251,107400.0
2014-09-05 14:05:00,83.77,83.8,83.74,83.8,31500.0,61.9251,61.9473,61.9029,61.9473,31500.0
2014-09-05 14:10:00,83.8,83.8,83.69,83.72,33200.0,61.9473,61.9473,61.8659,61.8881,33200.0
2014-09-05 14:15:00,83.71,83.72,83.68,83.72,62200.0,61.8807,61.8881,61.8585,61.8881,62200.0
2014-09-05 14:20:00,83.72,83.77,83.71,83.72,33300.0,61.8881,61.9251,61.8807,61.8881,33300.0
2014-09-05 14:25:00,83.71,83.72,83.66,83.69,45200.0,61.8807,61.8881,61.8438,61.8659,45200.0
2014-09-05 14:30:00,83.69,83.71,83.64,83.66,31200.0,61.8659,61.8807,61.829,61.8438,31200.0
2014-09-05 14:35:00,83.65,83.66,83.59,83.6,66700.0,61.8364,61.8438,61.792,61.7994,66700.0
2014-09-05 14:40:00,83.59,83.63,83.56,83.6,40500.0,61.792,61.8216,61.7698,61.7994,40500.0
2014-09-05 14:45:00,83.61,83.63,83.59,83.63,37500.0,61.8068,61.8216,61.792,61.8216,37500.0
2014-09-05 14:50:00,83.62,83.64,83.61,83.63,48300.0,61.8142,61.829,61.8068,61.8216,48300.0
2014-09-05 14:55:00,83.63,83.66,83.6,83.65,38900.0,61.8216,61.8438,61.7994,61.8364,38900.0
2014-09-05 15:00:00,83.66,83.7,83.64,83.66,40600.0,61.8438,61.8733,61.829,61.8438,40600.0
2014-09-05 15:05:00,83.67,83.68,83.6,83.61,114700.0,61.8512,61.8585,61.7994,61.8068,114700.0
2014-09-05 15:10:00,83.61,83.64,83.6,83.64,48600.0,61.8068,61.829,61.7994,61.829,48600.0
2014-09-05 15:15:00,83.63,83.65,83.6,83.62,95600.0,61.8216,61.8364,61.7994,61.8142,95600.0
2014-09-05 15:20:00,83.62,83.62,83.57,83.58,59200.0,61.8142,61.8142,61.7772,61.7846,59200.0
2014-09-05 15:25:00,83.59,83.64,83.58,83.61,69700.0,61.792,61.829,61.7846,61.8068,69700.0
2014-09-05 15:30:00,83.61,83.65,83.61,83.65,62200.0,61.8068,61.8364,61.8068,61.8364,62200.0
2014-09-05 15:35:00,83.64,83.69,83.64,83.68,63500.0,61.829,61.8659,61.829,61.8585,63500.0
2014-09-05 15:40:00,83.67,83.73,83.66,83.73,95200.0,61.8512,61.8955,61.8438,61.8955,95200.0
2014-09-05 15:45:00,83.73,83.75,83.69,83.71,85100.0,61.8955,61.9103,61.8659,61.8807,85100.0
2014-09-05 15:50:00,83.7,83.8,83.7,83.76,156200.0,61.8733,61.9473,61.8733,61.9177,156200.0
2014-09-05 15:55:00,83.76,83.77,83.71,83.75,284400.0,61.9177,61.9251,61.8807,61.9103,284400.0
2014-09-08 09:30:00,83.57,83.57,83.28,83.4,176200.0,61.7772,61.7772,61.5629,61.6516,176200.0
2014-09-08 09:35:00,83.41,83.53,83.38,83.48,70800.0,61.659,61.7477,61.6368,61.7107,70800.0
2014-09-08 09:40:00,83.48,83.48,83.27,83.31,73600.0,61.7107,61.7107,61.5555,61.585,73600.0
2014-09-08 09:45:00,83.31,83.45,83.2,83.41,48900.0,61.585,61.6885,61.5037,61.659,48900.0
2014-09-08 09:50:00,83.42,83.55,83.4,83.44,37800.0,61.6663,61.7624,61.6516,61.6811,37800.0
2014-09-08 09:55:00,83.44,83.48,83.4,83.41,50000.0,61.6811,61.7107,61.6516,61.659,50000.0
2014-09-08 10:00:00,83.42,83.58,83.41,83.57,53000.0,61.6663,61.7846,61.659,61.7772,53000.0
2014-09-08 10:05:00,83.56,83.58,83.5,83.55,54000.0,61.7698,61.7846,61.7255,61.7624,54000.0
2014-09-08 10:10:00,83.56,83.56,83.41,83.41,57600.0,61.7698,61.7698,61.659,61.659,57600.0
2014-09-08 10:15:00,83.41,83.46,83.33,83.35,61700.0,61.659,61.6959,61.5998,61.6146,61700.0
2014-09-08 10:20:00,83.34,83.36,83.17,83.17,59000.0,61.6072,61.622,61.4815,61.4815,59000.0
2014-09-08 10:25:00,83.17,83.35,83.17,83.27,36900.0,61.4815,61.6146,61.4815,61.5555,36900.0
2014-09-08 10:30:00,83.27,83.27,83.13,83.13,51200.0,61.5555,61.5555,61.452,61.452,51200.0
2014-09-08 10:35:00,83.14,83.25,83.14,83.22,43500.0,61.4594,61.5407,61.4594,61.5185,43500.0
2014-09-08 10:40:00,83.22,83.25,83.19,83.21,33000.0,61.5185,61.5407,61.4963,61.5111,33000.0
2014-09-08 10:45:00,83.21,83.26,83.2,83.2,42600.0,61.5111,61.5481,61.5037,61.5037,42600.0
2014-09-08 10:50:00,83.19,83.2,83.13,83.15,26500.0,61.4963,61.5037,61.452,61.4668,26500.0
2014-09-08 10:55:00,83.16,83.29,83.15,83.25,28200.0,61.4741,61.5702,61.4668,61.5407,28200.0
2014-09-08 11:00:00,83.25,83.31,83.22,83.24,48000.0,61.5407,61.585,61.5185,61.5333,48000.0
2014-09-08 11:05:00,83.25,83.4,83.25,83.38,53800.0,61.5407,61.6516,61.5407,61.6368,53800.0
2014-09-08 11:10:00,83.38,83.38,83.3,83.34,39800.0,61.6368,61.6368,61.5776,61.6072,39800.0
2014-09-08 11:15:00,83.34,83.39,83.33,83.37,25000.0,61.6072,61.6442,61.5998,61.6294,25000.0
2014-09-08 11:20:00,83.37,83.49,83.37,83.45,91500.0,61.6294,61.7181,61.6294,61.6885,91500.0
2014-09-08 11:25:00,83.46,83.52,83.44,83.47,42100.0,61.6959,61.7403,61.6811,61.7033,42100.0
2014-09-08 11:30:00,83.47,83.52,83.44,83.51,31700.0,61.7033,61.7403,61.6811,61.7329,31700.0
2014-09-08 11:35:00,83.51,83.53,83.42,83.45,42300.0,61.7329,61.7477,61.6663,61.6885,42300.0
2014-09-08 11:40:00,83.45,83.56,83.43,83.54,89800.0,61.6885,61.7698,61.6737,61.7551,89800.0
2014-09-08 11:45:00,83.55,83.55,83.51,83.54,37800.0,61.7624,61.7624,61.7329,61.7551,37800.0
2014-09-08 11:50:00,83.54,83.56,83.5,83.52,43700.0,61.7551,61.7698,61.7255,61.7403,43700.0
2014-09-08 11:55:00,83.52,83.6,83.52,83.59,56100.0,61.7403,61.7994,61.7403,61.792,56100.0
2014-09-08 12:00:00,83.59,83.6,83.55,83.58,40000.0,61.792,61.7994,61.7624,61.7846,40000.0
2014-09-08 12:05:00,83.58,83.6,83.54,83.57,33700.0,61.7846,61.7994,61.7551,61.7772,33700.0
2014-09-08 12:10:00,83.58,83.59,83.51,83.54,31400.0,61.7846,61.792,61.7329,61.7551,31400.0
2014-09-08 12:15:00,83.54,83.55,83.49,83.5,19500.0,61.7551,61.7624,61.7181,61.7255,19500.0
2014-09-08 12:20:00,83.51,83.53,83.47,83.5,20100.0,61.7329,61.7477,61.7033,61.7255,20100.0
2014-09-08 12:25:00,83.5,83.52,83.48,83.52,15200.0,61.7255,61.7403,61.7107,61.7403,15200.0
2014-09-08 12:30:00,83.52,83.53,83.47,83.48,20700.0,61.7403,61.7477,61.7033,61.7107,20700.0
2014-09-08 12:35:00,83.48,83.48,83.45,83.45,20400.0,61.7107,61.7107,61.6885,61.6885,20400.0
2014-09-08 12:40:00,83.45,83.47,83.42,83.44,21500.0,61.6885,61.7033,61.6663,61.6811,21500.0
2014-09-08 12:45:00,83.44,83.45,83.41,83.43,21700.0,61.6811,61.6885,61.659,61.6737,21700.0
2014-09-08 12:50:00,83.44,83.46,83.42,83.45,15600.0,61.6811,61.6959,61.6663,61.6885,15600.0
2014-09-08 12:55:00,83.46,83.49,83.45,83.49,13800.0,61.6959,61.7181,61.6885,61.7181,13800.0
2014-09-08 13:00:00,83.49,83.51,83.47,83.5,48700.0,61.7181,61.7329,61.7033,61.7255,48700.0
2014-09-08 13:05:00,83.5,83.5,83.45,83.45,27700.0,61.7255,61.7255,61.6885,61.6885,27700.0
2014-09-08 13:10:00,83.45,83.54,83.41,83.51,57500.0,61.6885,61.7551,61.659,61.7329,57500.0
2014-09-08 13:15:00,83.51,83.53,83.36,83.38,87000.0,61.7329,61.7477,61.622,61.6368,87000.0
2014-09-08 13:20:00,83.38,83.4,83.33,83.34,22900.0,61.6368,61.6516,61.5998,61.6072,22900.0
2014-09-08 13:25:00,83.34,83.35,83.24,83.26,40600.0,61.6072,61.6146,61.5333,61.5481,40600.0
2014-09-08 13:30:00,83.26,83.29,83.23,83.24,37900.0,61.5481,61.5702,61.5259,61.5333,37900.0
2014-09-08 13:35:00,83.25,83.33,83.24,83.3,41300.0,61.5407,61.5998,61.5333,61.5776,41300.0
2014-09-08 13:40:00,83.29,83.31,83.23,83.26,26600.0,61.5702,61.585,61.5259,61.5481,26600.0
2014-09-08 13:45:00,83.27,83.29,83.2,83.28,27600.0,61.5555,61.5702,61.5037,61.5629,27600.0
2014-09-08 13:50:00,83.28,83.28,83.22,83.23,35400.0,61.5629,61.5629,61.5185,61.5259,35400.0
2014-09-08 13:55:00,83.23,83.27,83.23,83.27,27100.0,61.5259,61.5555,61.5259,61.5555,27100.0
2014-09-08 14:00:00,83.26,83.28,83.23,83.23,47300.0,61.5481,61.5629,61.5259,61.5259,47300.0
2014-09-08 14:05:00,83.23,83.24,83.2,83.21,22000.0,61.5259,61.5333,61.5037,61.5111,22000.0
2014-09-08 14:10:00,83.21,83.21,83.16,83.19,27200.0,61.5111,61.5111,61.4741,61.4963,27200.0
2014-09-08 14:15:00,83.19,83.22,83.15,83.2,95700.0,61.4963,61.5185,61.4668,61.5037,95700.0
2014-09-08 14:20:00,83.2,83.25,83.19,83.21,40500.0,61.5037,61.5407,61.4963,61.5111,40500.0
2014-09-08 14:25:00,83.22,83.26,83.18,83.23,46300.0,61.5185,61.5481,61.4889,61.5259,46300.0
2014-09-08 14:30:00,83.23,83.32,83.23,83.3,78600.0,61.5259,61.5924,61.5259,61.5776,78600.0
2014-09-08 14:35:00,83.29,83.34,83.29,83.3,35000.0,61.5702,61.6072,61.5702,61.5776,35000.0
2014-09-08 14:40:00,83.29,83.31,83.27,83.3,30500.0,61.5702,61.585,61.5555,61.5776,30500.0
2014-09-08 14:45:00,83.31,83.31,83.25,83.28,41200.0,61.585,61.585,61.5407,61.5629,41200.0
2014-09-08 14:50:00,83.28,83.31,83.27,83.31,25400.0,61.5629,61.585,61.5555,61.585,25400.0
2014-09-08 14:55:00,83.3,83.31,83.25,83.25,27100.0,61.5776,61.585,61.5407,61.5407,27100.0
2014-09-08 15:00:00,83.27,83.29,83.26,83.28,63200.0,61.5555,61.5702,61.5481,61.5629,63200.0
2014-09-08 15:05:00,83.28,83.28,83.25,83.27,31600.0,61.5629,61.5629,61.5407,61.5555,31600.0
2014-09-08 15:10:00,83.27,83.3,83.26,83.28,49400.0,61.5555,61.5776,61.5481,61.5629,49400.0
2014-09-08 15:15:00,83.28,83.3,83.26,83.28,76300.0,61.5629,61.5776,61.5481,61.5629,76300.0
2014-09-08 15:20:00,83.27,83.31,83.27,83.29,57900.0,61.5555,61.585,61.5555,61.5702,57900.0
2014-09-08 15:25:00,83.29,83.31,83.27,83.31,60400.0,61.5702,61.585,61.5555,61.585,60400.0
2014-09-08 15:30:00,83.32,83.37,83.31,83.37,64500.0,61.5924,61.6294,61.585,61.6294,64500.0
2014-09-08 15:35:00,83.37,83.44,83.37,83.42,119300.0,61.6294,61.6811,61.6294,61.6663,119300.0
2014-09-08 15:40:00,83.41,83.42,83.4,83.41,107700.0,61.659,61.6663,61.6516,61.659,107700.0
2014-09-08 15:45:00,83.4,83.42,83.34,83.37,104900.0,61.6516,61.6663,61.6072,61.6294,104900.0
2014-09-08 15:50:00,83.36,83.38,83.32,83.33,143900.0,61.622,61.6368,61.5924,61.5998,143900.0
2014-09-08 15:55:00,83.34,83.35,83.27,83.3,194900.0,61.6072,61.6146,61.5555,61.5776,194900.0
2014-09-09 09:30:00,83.05,83.29,82.89,83.28,132400.0,61.3928,61.5702,61.2746,61.5629,132400.0
2014-09-09 09:35:00,83.28,83.28,83.11,83.2,43100.0,61.5629,61.5629,61.4372,61.5037,43100.0
2014-09-09 09:40:00,83.19,83.19,83.01,83.13,53900.0,61.4963,61.4963,61.3633,61.452,53900.0
2014-09-09 09:45:00,83.13,83.26,83.09,83.2,99800.0,61.452,61.5481,61.4224,61.5037,99800.0
2014-09-09 09:50:00,83.2,83.24,83.08,83.17,48600.0,61.5037,61.5333,61.415,61.4815,48600.0
2014-09-09 09:55:00,83.17,83.23,83.16,83.21,48000.0,61.4815,61.5259,61.4741,61.5111,48000.0
2014-09-09 10:00:00,83.22,83.24,83.05,83.08,110200.0,61.5185,61.5333,61.3928,61.415,110200.0
2014-09-09 10:05:00,83.08,83.11,82.99,83.05,116700.0,61.415,61.4372,61.3485,61.3928,116700.0
2014-09-09 10:10:00,83.06,83.11,83.01,83.03,50900.0,61.4002,61.4372,61.3633,61.378,50900.0
2014-09-09 10:15:00,83.03,83.08,82.9,82.93,95900.0,61.378,61.415,61.2819,61.3041,95900.0
2014-09-09 10:20:00,82.94,82.95,82.83,82.87,72700.0,61.3115,61.3189,61.2302,61.2598,72700.0
2014-09-09 10:25:00,82.88,82.94,82.85,82.91,85600.0,61.2672,61.3115,61.245,61.2893,85600.0
2014-09-09 10:30:00,82.92,82.98,82.91,82.94,45600.0,61.2967,61.3411,61.2893,61.3115,45600.0
2014-09-09 10:35:00,82.95,82.98,82.85,82.88,74000.0,61.3189,61.3411,61.245,61.2672,74000.0
2014-09-09 10:40:00,82.88,82.96,82.86,82.96,42100.0,61.2672,61.3263,61.2524,61.3263,42100.0
2014-09-09 10:45:00,82.95,83.02,82.94,82.98,31900.0,61.3189,61.3707,61.3115,61.3411,31900.0
2014-09-09 10:50:00,82.99,83.07,82.99,83.01,28600.0,61.3485,61.4076,61.3485,61.3633,28600.0
2014-09-09 10:55:00,83.02,83.05,82.98,82.99,28600.0,61.3707,61.3928,61.3411,61.3485,28600.0
2014-09-09 11:00:00,82.99,83.04,82.97,83.02,34300.0,61.3485,61.3854,61.3337,61.3707,34300.0
2014-09-09 11:05:00,83.02,83.03,82.95,82.99,28500.0,61.3707,61.378,61.3189,61.3485,28500.0
2014-09-09 11:10:00,82.99,83.02,82.97,82.97,25500.0,61.3485,61.3707,61.3337,61.3337,25500.0
2014-09-09 11:15:00,82.97,82.99,82.95,82.97,27400.0,61.3337,61.3485,61.3189,61.3337,27400.0
2014-09-09 11:20:00,82.97,83.03,82.97,83.01,48800.0,61.3337,61.378,61.3337,61.3633,48800.0
2014-09-09 11:25:00,83.01,83.06,83.0,83.06,34000.0,61.3633,61.4002,61.3559,61.4002,34000.0
2014-09-09 11:30:00,83.06,83.09,83.05,83.07,29400.0,61.4002,61.4224,61.3928,61.4076,29400.0
2014-09-09 11:35:00,83.08,83.11,83.05,83.08,25800.0,61.415,61.4372,61.3928,61.415,25800.0
2014-09-09 11:40:00,83.09,83.12,83.07,83.09,28200.0,61.4224,61.4446,61.4076,61.4224,28200.0
2014-09-09 11:45:00,83.09,83.14,83.09,83.12,30200.0,61.4224,61.4594,61.4224,61.4446,30200.0
2014-09-09 11:50:00,83.12,83.14,83.03,83.08,61900.0,61.4446,61.4594,61.378,61.415,61900.0
2014-09-09 11:55:00,83.06,83.17,83.06,83.1,64700.0,61.4002,61.4815,61.4002,61.4298,64700.0
2014-09-09 12:00:00,83.09,83.09,82.98,83.01,110200.0,61.4224,61.4224,61.3411,61.3633,110200.0
2014-09-09 12:05:00,83.02,83.02,82.98,83.0,68900.0,61.3707,61.3707,61.3411,61.3559,68900.0
2014-09-09 12:10:00,83.0,83.0,82.92,82.98,50500.0,61.3559,61.3559,61.2967,61.3411,50500.0
2014-09-09 12:15:00,82.99,82.99,82.89,82.92,75300.0,61.3485,61.3485,61.2746,61.2967,75300.0
2014-09-09 12:20:00,82.92,82.99,82.92,82.99,72400.0,61.2967,61.3485,61.2967,61.3485,72400.0
2014-09-09 12:25:00,83.0,83.0,82.89,82.9,55200.0,61.3559,61.3559,61.2746,61.2819,55200.0
2014-09-09 12:30:00,82.91,82.99,82.9,82.98,32700.0,61.2893,61.3485,61.2819,61.3411,32700.0
2014-09-09 12:35:00,82.98,83.01,82.96,82.99,30600.0,61.3411,61.3633,61.3263,61.3485,30600.0
2014-09-09 12:40:00,83.0,83.01,82.94,83.0,24800.0,61.3559,61.3633,61.3115,61.3559,24800.0
2014-09-09 12:45:00,83.0,83.0,82.9,82.92,48500.0,61.3559,61.3559,61.2819,61.2967,48500.0
2014-09-09 12:50:00,82.92,82.92,82.86,82.89,42100.0,61.2967,61.2967,61.2524,61.2746,42100.0
2014-09-09 12:55:00,82.89,82.94,82.89,82.94,30700.0,61.2746,61.3115,61.2746,61.3115,30700.0
2014-09-09 13:00:00,82.94,82.97,82.89,82.95,35300.0,61.3115,61.3337,61.2746,61.3189,35300.0
2014-09-09 13:05:00,82.95,82.96,82.91,82.93,38600.0,61.3189,61.3263,61.2893,61.3041,38600.0
2014-09-09 13:10:00,82.93,82.96,82.92,82.94,42100.0,61.3041,61.3263,61.2967,61.3115,42100.0
2014-09-09 13:15:00,82.94,82.97,82.92,82.94,36100.0,61.3115,61.3337,61.2967,61.3115,36100.0
2014-09-09 13:20:00,82.95,82.97,82.9,82.95,29400.0,61.3189,61.3337,61.2819,61.3189,29400.0
2014-09-09 13:25:00,82.94,82.96,82.92,82.94,26800.0,61.3115,61.3263,61.2967,61.3115,26800.0
2014-09-09 13:30:00,82.94,83.03,82.94,83.0,31600.0,61.3115,61.378,61.3115,61.3559,31600.0
2014-09-09 13:35:00,83.01,83.03,82.98,82.99,47200.0,61.3633,61.378,61.3411,61.3485,47200.0
2014-09-09 13:40:00,82.99,83.01,82.94,82.96,27500.0,61.3485,61.3633,61.3115,61.3263,27500.0
2014-09-09 13:45:00,82.97,83.03,82.95,83.0,75100.0,61.3337,61.378,61.3189,61.3559,75100.0
2014-09-09 13:50:00,83.01,83.06,83.01,83.02,49500.0,61.3633,61.4002,61.3633,61.3707,49500.0
2014-09-09 13:55:00,83.03,83.05,82.98,83.0,30200.0,61.378,61.3928,61.3411,61.3559,30200.0
2014-09-09 14:00:00,83.01,83.04,82.96,82.97,33100.0,61.3633,61.3854,61.3263,61.3337,33100.0
2014-09-09 14:05:00,82.97,82.99,82.9,82.92,67400.0,61.3337,61.3485,61.2819,61.2967,67400.0
2014-09-09 14:10:00,82.93,82.98,82.92,82.95,43300.0,61.3041,61.3411,61.2967,61.3189,43300.0
2014-09-09 14:15:00,82.94,83.01,82.92,82.99,31400.0,61.3115,61.3633,61.2967,61.3485,31400.0
2014-09-09 14:20:00,83.0,83.01,82.96,82.97,55000.0,61.3559,61.3633,61.3263,61.3337,55000.0
2014-09-09 14:25:00,82.97,83.01,82.95,82.99,30900.0,61.3337,61.3633,61.3189,61.3485,30900.0
2014-09-09 14:30:00,82.99,83.03,82.96,82.98,52500.0,61.3485,61.378,61.3263,61.3411,52500.0
2014-09-09 14:35:00,82.98,83.01,82.95,83.0,26200.0,61.3411,61.3633,61.3189,61.3559,26200.0
2014-09-09 14:40:00,83.0,83.03,82.99,83.01,27700.0,61.3559,61.378,61.3485,61.3633,27700.0
2014-09-09 14:45:00,83.02,83.07,83.01,83.04,39100.0,61.3707,61.4076,61.3633,61.3854,39100.0
2014-09-09 14:50:00,83.04,83.08,83.03,83.04,45900.0,61.3854,61.415,61.378,61.3854,45900.0
2014-09-09 14:55:00,83.04,83.06,83.0,83.04,36500.0,61.3854,61.4002,61.3559,61.3854,36500.0
2014-09-09 15:00:00,83.04,83.07,83.01,83.02,34800.0,61.3854,61.4076,61.3633,61.3707,34800.0
2014-09-09 15:05:00,83.03,83.06,82.95,82.95,89100.0,61.378,61.4002,61.3189,61.3189,89100.0
2014-09-09 15:10:00,82.96,83.02,82.94,83.0,80900.0,61.3263,61.3707,61.3115,61.3559,80900.0
2014-09-09 15:15:00,82.99,83.0,82.91,82.96,80700.0,61.3485,61.3559,61.2893,61.3263,80700.0
2014-09-09 15:20:00,82.96,82.97,82.9,82.93,95100.0,61.3263,61.3337,61.2819,61.3041,95100.0
2014-09-09 15:25:00,82.94,83.02,82.91,83.01,67100.0,61.3115,61.3707,61.2893,61.3633,67100.0
2014-09-09 15:30:00,83.01,83.03,82.99,83.03,58700.0,61.3633,61.378,61.3485,61.378,58700.0
2014-09-09 15:35:00,83.03,83.04,82.97,82.98,78600.0,61.378,61.3854,61.3337,61.3411,78600.0
2014-09-09 15:40:00,82.98,83.02,82.97,83.0,50300.0,61.3411,61.3707,61.3337,61.3559,50300.0
2014-09-09 15:45:00,83.0,83.02,82.99,82.99,125000.0,61.3559,61.3707,61.3485,61.3485,125000.0
2014-09-09 15:50:00,83.0,83.0,82.97,82.98,87200.0,61.3559,61.3559,61.3337,61.3411,87200.0
2014-09-09 15:55:00,82.98,83.02,82.96,83.0,251500.0,61.3411,61.3707,61.3263,61.3559,251500.0
2014-09-10 09:30:00,83.2,83.33,83.15,83.26,235100.0,61.5037,61.5998,61.4668,61.5481,235100.0
2014-09-10 09:35:00,83.26,83.3,83.19,83.29,85000.0,61.5481,61.5776,61.4963,61.5702,85000.0
2014-09-10 09:40:00,83.29,83.46,83.28,83.42,107700.0,61.5702,61.6959,61.5629,61.6663,107700.0
2014-09-10 09:45:00,83.43,83.43,83.28,83.29,77500.0,61.6737,61.6737,61.5629,61.5702,77500.0
2014-09-10 09:50:00,83.3,83.4,83.29,83.32,48900.0,61.5776,61.6516,61.5702,61.5924,48900.0
2014-09-10 09:55:00,83.32,83.38,83.3,83.38,52800.0,61.5924,61.6368,61.5776,61.6368,52800.0
2014-09-10 10:00:00,83.38,83.4,83.31,83.36,59700.0,61.6368,61.6516,61.585,61.622,59700.0
2014-09-10 10:05:00,83.35,83.59,83.35,83.54,142500.0,61.6146,61.792,61.6146,61.7551,142500.0
2014-09-10 10:10:00,83.55,83.56,83.49,83.49,54800.0,61.7624,61.7698,61.7181,61.7181,54800.0
2014-09-10 10:15:00,83.5,83.56,83.47,83.53,91600.0,61.7255,61.7698,61.7033,61.7477,91600.0
2014-09-10 10:20:00,83.54,83.54,83.44,83.49,47500.0,61.7551,61.7551,61.6811,61.7181,47500.0
2014-09-10 10:25:00,83.48,83.57,83.46,83.51,46500.0,61.7107,61.7772,61.6959,61.7329,46500.0
2014-09-10 10:30:00,83.51,83.53,83.42,83.43,45300.0,61.7329,61.7477,61.6663,61.6737,45300.0
2014-09-10 10:35:00,83.43,83.44,83.35,83.37,50900.0,61.6737,61.6811,61.6146,61.6294,50900.0
2014-09-10 10:40:00,83.36,83.5,83.35,83.47,111300.0,61.622,61.7255,61.6146,61.7033,111300.0
2014-09-10 10:45:00,83.48,83.48,83.42,83.42,59300.0,61.7107,61.7107,61.6663,61.6663,59300.0
2014-09-10 10:50:00,83.43,83.49,83.42,83.48,70500.0,61.6737,61.7181,61.6663,61.7107,70500.0
2014-09-10 10:55:00,83.49,83.5,83.41,83.44,80800.0,61.7181,61.7255,61.659,61.6811,80800.0
2014-09-10 11:00:00,83.45,83.48,83.43,83.44,72500.0,61.6885,61.7107,61.6737,61.6811,72500.0
2014-09-10 11:05:00,83.44,83.52,83.43,83.49,95300.0,61.6811,61.7403,61.6737,61.7181,95300.0
2014-09-10 11:10:00,83.51,83.58,83.47,83.56,77200.0,61.7329,61.7846,61.7033,61.7698,77200.0
2014-09-10 11:15:00,83.56,83.57,83.47,83.54,66100.0,61.7698,61.7772,61.7033,61.7551,66100.0
2014-09-10 11:20:00,83.54,83.6,83.49,83.59,55200.0,61.7551,61.7994,61.7181,61.792,55200.0
2014-09-10 11:25:00,83.6,83.6,83.53,83.58,65900.0,61.7994,61.7994,61.7477,61.7846,65900.0
2014-09-10 11:30:00,83.6,83.64,83.58,83.63,71500.0,61.7994,61.829,61.7846,61.8216,71500.0
2014-09-10 11:35:00,83.63,83.73,83.61,83.72,79400.0,61.8216,61.8955,61.8068,61.8881,79400.0
2014-09-10 11:40:00,83.73,83.74,83.66,83.72,47600.0,61.8955,61.9029,61.8438,61.8881,47600.0
2014-09-10 11:45:00,83.72,83.74,83.64,83.66,61000.0,61.8881,61.9029,61.829,61.8438,61000.0
2014-09-10 11:50:00,83.65,83.69,83.62,83.65,53000.0,61.8364,61.8659,61.8142,61.8364,53000.0
2014-09-10 11:55:00,83.66,83.7,83.64,83.67,52200.0,61.8438,61.8733,61.829,61.8512,52200.0
2014-09-10 12:00:00,83.67,83.7,83.62,83.63,93700.0,61.8512,61.8733,61.8142,61.8216,93700.0
2014-09-10 12:05:00,83.63,83.68,83.62,83.68,40300.0,61.8216,61.8585,61.8142,61.8585,40300.0
2014-09-10 12:10:00,83.68,83.69,83.61,83.64,46000.0,61.8585,61.8659,61.8068,61.829,46000.0
2014-09-10 12:15:00,83.64,83.68,83.6,83.65,59300.0,61.829,61.8585,61.7994,61.8364,59300.0
2014-09-10 12:20:00,83.66,83.75,83.64,83.73,38700.0,61.8438,61.9103,61.829,61.8955,38700.0
2014-09-10 12:25:00,83.73,83.75,83.69,83.7,26700.0,61.8955,61.9103,61.8659,61.8733,26700.0
2014-09-10 12:30:00,83.7,83.7,83.66,83.68,26700.0,61.8733,61.8733,61.8438,61.8585,26700.0
2014-09-10 12:35:00,83.67,83.72,83.66,83.71,35900.0,61.8512,61.8881,61.8438,61.8807,35900.0
2014-09-10 12:40:00,83.71,83.74,83.69,83.7,26400.0,61.8807,61.9029,61.8659,61.8733,26400.0
2014-09-10 12:45:00,83.7,83.77,83.7,83.76,44500.0,61.8733,61.9251,61.8733,61.9177,44500.0
2014-09-10 12:50:00,83.76,83.79,83.74,83.78,39700.0,61.9177,61.9399,61.9029,61.9325,39700.0
2014-09-10 12:55:00,83.78,83.79,83.72,83.72,43200.0,61.9325,61.9399,61.8881,61.8881,43200.0
2014-09-10 13:00:00,83.72,83.76,83.71,83.76,24200.0,61.8881,61.9177,61.8807,61.9177,24200.0
2014-09-10 13:05:00,83.76,83.86,83.75,83.83,107700.0,61.9177,61.9916,61.9103,61.9694,107700.0
2014-09-10 13:10:00,83.84,83.93,83.84,83.87,250600.0,61.9768,62.0433,61.9768,61.999,250600.0
2014-09-10 13:15:00,83.86,83.9,83.85,83.88,29800.0,61.9916,62.0212,61.9842,62.0064,29800.0
2014-09-10 13:20:00,83.88,83.91,83.87,83.9,30600.0,62.0064,62.0286,61.999,62.0212,30600.0
2014-09-10 13:25:00,83.9,83.94,83.89,83.92,39200.0,62.0212,62.0507,62.0138,62.036,39200.0
2014-09-10 13:30:00,83.92,83.94,83.88,83.9,41400.0,62.036,62.0507,62.0064,62.0212,41400.0
2014-09-10 13:35:00,83.9,83.92,83.89,83.89,35000.0,62.0212,62.036,62.0138,62.0138,35000.0
2014-09-10 13:40:00,83.89,83.9,83.86,83.87,32800.0,62.0138,62.0212,61.9916,61.999,32800.0
2014-09-10 13:45:00,83.87,83.93,83.87,83.92,32800.0,61.999,62.0433,61.999,62.036,32800.0
2014-09-10 13:50:00,83.93,83.95,83.89,83.95,41000.0,62.0433,62.0581,62.0138,62.0581,41000.0
2014-09-10 13:55:00,83.95,83.95,83.89,83.94,42500.0,62.0581,62.0581,62.0138,62.0507,42500.0
2014-09-10 14:00:00,83.92,83.95,83.9,83.9,42900.0,62.036,62.0581,62.0212,62.0212,42900.0
2014-09-10 14:05:00,83.91,83.91,83.85,83.88,44900.0,62.0286,62.0286,61.9842,62.0064,44900.0
2014-09-10 14:10:00,83.88,83.92,83.88,83.91,35100.0,62.0064,62.036,62.0064,62.0286,35100.0
2014-09-10 14:15:00,83.91,83.93,83.87,83.88,43800.0,62.0286,62.0433,61.999,62.0064,43800.0
2014-09-10 14:20:00,83.88,83.93,83.87,83.91,39900.0,62.0064,62.0433,61.999,62.0286,39900.0
2014-09-10 14:25:00,83.91,83.94,83.88,83.88,77500.0,62.0286,62.0507,62.0064,62.0064,77500.0
2014-09-10 14:30:00,83.88,83.9,83.81,83.81,50700.0,62.0064,62.0212,61.9546,61.9546,50700.0
2014-09-10 14:35:00,83.81,83.84,83.77,83.83,39800.0,61.9546,61.9768,61.9251,61.9694,39800.0
2014-09-10 14:40:00,83.83,83.87,83.82,83.85,30900.0,61.9694,61.999,61.962,61.9842,30900.0
2014-09-10 14:45:00,83.84,83.87,83.84,83.86,35800.0,61.9768,61.999,61.9768,61.9916,35800.0
2014-09-10 14:50:00,83.86,83.9,83.84,83.89,35500.0,61.9916,62.0212,61.9768,62.0138,35500.0
2014-09-10 14:55:00,83.89,83.89,83.84,83.87,44500.0,62.0138,62.0138,61.9768,61.999,44500.0
2014-09-10 15:00:00,83.88,83.93,83.84,83.93,126000.0,62.0064,62.0433,61.9768,62.0433,126000.0
2014-09-10 15:05:00,83.94,83.96,83.87,83.92,120300.0,62.0507,62.0655,61.999,62.036,120300.0
2014-09-10 15:10:00,83.91,83.92,83.85,83.89,53300.0,62.0286,62.036,61.9842,62.0138,53300.0
2014-09-10 15:15:00,83.88,83.91,83.86,83.9,71200.0,62.0064,62.0286,61.9916,62.0212,71200.0
2014-09-10 15:20:00,83.9,83.93,83.89,83.92,44100.0,62.0212,62.0433,62.0138,62.036,44100.0
2014-09-10 15:25:00,83.93,83.93,83.84,83.84,68800.0,62.0433,62.0433,61.9768,61.9768,68800.0
2014-09-10 15:30:00,83.84,83.86,83.79,83.8,87500.0,61.9768,61.9916,61.9399,61.9473,87500.0
2014-09-10 15:35:00,83.79,83.79,83.75,83.75,141300.0,61.9399,61.9399,61.9103,61.9103,141300.0
2014-09-10 15:40:00,83.75,83.76,83.69,83.7,100800.0,61.9103,61.9177,61.8659,61.8733,100800.0
2014-09-10 15:45:00,83.69,83.72,83.66,83.66,174200.0,61.8659,61.8881,61.8438,61.8438,174200.0
2014-09-10 15:50:00,83.66,83.68,83.63,83.64,138500.0,61.8438,61.8585,61.8216,61.829,138500.0
2014-09-10 15:55:00,83.63,83.65,83.62,83.65,378500.0,61.8216,61.8364,61.8142,61.8364,378500.0
2014-09-11 09:30:00,83.61,83.73,83.37,83.55,408400.0,61.8068,61.8955,61.6294,61.7624,408400.0
2014-09-11 09:35:00,83.55,83.58,83.46,83.56,115300.0,61.7624,61.7846,61.6959,61.7698,115300.0
2014-09-11 09:40:00,83.56,83.71,83.56,83.66,131100.0,61.7698,61.8807,61.7698,61.8438,131100.0
2014-09-11 09:45:00,83.66,83.68,83.58,83.68,91900.0,61.8438,61.8585,61.7846,61.8585,91900.0
2014-09-11 09:50:00,83.68,83.7,83.55,83.59,113500.0,61.8585,61.8733,61.7624,61.792,113500.0
2014-09-11 09:55:00,83.59,83.67,83.53,83.63,94100.0,61.792,61.8512,61.7477,61.8216,94100.0
2014-09-11 10:00:00,83.63,83.65,83.59,83.62,55700.0,61.8216,61.8364,61.792,61.8142,55700.0
2014-09-11 10:05:00,83.64,83.69,83.59,83.66,46300.0,61.829,61.8659,61.792,61.8438,46300.0
2014-09-11 10:10:00,83.67,83.7,83.63,83.66,45200.0,61.8512,61.8733,61.8216,61.8438,45200.0
2014-09-11 10:15:00,83.66,83.73,83.65,83.73,127100.0,61.8438,61.8955,61.8364,61.8955,127100.0
2014-09-11 10:20:00,83.74,83.75,83.69,83.73,47100.0,61.9029,61.9103,61.8659,61.8955,47100.0
2014-09-11 10:25:00,83.74,83.75,83.63,83.64,42600.0,61.9029,61.9103,61.8216,61.829,42600.0
2014-09-11 10:30:00,83.64,83.65,83.61,83.62,42300.0,61.829,61.8364,61.8068,61.8142,42300.0
2014-09-11 10:35:00,83.61,83.63,83.55,83.57,56100.0,61.8068,61.8216,61.7624,61.7772,56100.0
2014-09-11 10:40:00,83.56,83.65,83.55,83.61,53200.0,61.7698,61.8364,61.7624,61.8068,53200.0
2014-09-11 10:45:00,83.6,83.62,83.56,83.57,98500.0,61.7994,61.8142,61.7698,61.7772,98500.0
2014-09-11 10:50:00,83.57,83.58,83.52,83.52,46200.0,61.7772,61.7846,61.7403,61.7403,46200.0
2014-09-11 10:55:00,83.52,83.58,83.47,83.55,96300.0,61.7403,61.7846,61.7033,61.7624,96300.0
2014-09-11 11:00:00,83.55,83.59,83.55,83.59,22700.0,61.7624,61.792,61.7624,61.792,22700.0
2014-09-11 11:05:00,83.59,83.61,83.56,83.59,29900.0,61.792,61.8068,61.7698,61.792,29900.0
2014-09-11 11:10:00,83.59,83.67,83.58,83.64,64700.0,61.792,61.8512,61.7846,61.829,64700.0
2014-09-11 11:15:00,83.64,83.71,83.64,83.66,50700.0,61.829,61.8807,61.829,61.8438,50700.0
2014-09-11 11:20:00,83.66,83.71,83.66,83.7,46000.0,61.8438,61.8807,61.8438,61.8733,46000.0
2014-09-11 11:25:00,83.71,83.72,83.67,83.67,34200.0,61.8807,61.8881,61.8512,61.8512,34200.0
2014-09-11 11:30:00,83.68,83.71,83.66,83.69,43000.0,61.8585,61.8807,61.8438,61.8659,43000.0
2014-09-11 11:35:00,83.69,83.71,83.69,83.7,40600.0,61.8659,61.8807,61.8659,61.8733,40600.0
2014-09-11 11:40:00,83.7,83.71,83.69,83.7,27300.0,61.8733,61.8807,61.8659,61.8733,27300.0
2014-09-11 11:45:00,83.69,83.72,83.68,83.71,26000.0,61.8659,61.8881,61.8585,61.8807,26000.0
2014-09-11 11:50:00,83.71,83.71,83.69,83.7,49000.0,61.8807,61.8807,61.8659,61.8733,49000.0
2014-09-11 11:55:00,83.7,83.7,83.68,83.7,30000.0,61.8733,61.8733,61.8585,61.8733,30000.0
2014-09-11 12:00:00,83.7,83.7,83.64,83.66,73800.0,61.8733,61.8733,61.829,61.8438,73800.0
2014-09-11 12:05:00,83.66,83.69,83.65,83.66,55600.0,61.8438,61.8659,61.8364,61.8438,55600.0
2014-09-11 12:10:00,83.66,83.67,83.63,83.65,41500.0,61.8438,61.8512,61.8216,61.8364,41500.0
2014-09-11 12:15:00,83.66,83.7,83.65,83.69,48600.0,61.8438,61.8733,61.8364,61.8659,48600.0
2014-09-11 12:20:00,83.69,83.7,83.66,83.68,33000.0,61.8659,61.8733,61.8438,61.8585,33000.0
2014-09-11 12:25:00,83.68,83.71,83.66,83.69,107000.0,61.8585,61.8807,61.8438,61.8659,107000.0
2014-09-11 12:30:00,83.7,83.7,83.66,83.67,20700.0,61.8733,61.8733,61.8438,61.8512,20700.0
2014-09-11 12:35:00,83.67,83.69,83.62,83.63,24000.0,61.8512,61.8659,61.8142,61.8216,24000.0
2014-09-11 12:40:00,83.63,83.65,83.62,83.64,27100.0,61.8216,61.8364,61.8142,61.829,27100.0
2014-09-11 12:45:00,83.64,83.67,83.61,83.64,43700.0,61.829,61.8512,61.8068,61.829,43700.0
2014-09-11 12:50:00,83.64,83.64,83.59,83.59,39500.0,61.829,61.829,61.792,61.792,39500.0
2014-09-11 12:55:00,83.59,83.65,83.59,83.63,33700.0,61.792,61.8364,61.792,61.8216,33700.0
2014-09-11 13:00:00,83.64,83.66,83.62,83.64,30200.0,61.829,61.8438,61.8142,61.829,30200.0
2014-09-11 13:05:00,83.64,83.64,83.59,83.62,55300.0,61.829,61.829,61.792,61.8142,55300.0
2014-09-11 13:10:00,83.62,83.63,83.58,83.62,94500.0,61.8142,61.8216,61.7846,61.8142,94500.0
2014-09-11 13:15:00,83.62,83.66,83.61,83.62,24500.0,61.8142,61.8438,61.8068,61.8142,24500.0
2014-09-11 13:20:00,83.61,83.64,83.59,83.61,32300.0,61.8068,61.829,61.792,61.8068,32300.0
2014-09-11 13:25:00,83.6,83.65,83.59,83.64,42900.0,61.7994,61.8364,61.792,61.829,42900.0
2014-09-11 13:30:00,83.63,83.65,83.62,83.62,34900.0,61.8216,61.8364,61.8142,61.8142,34900.0
2014-09-11 13:35:00,83.62,83.65,83.61,83.64,38100.0,61.8142,61.8364,61.8068,61.829,38100.0
2014-09-11 13:40:00,83.64,83.65,83.6,83.61,18600.0,61.829,61.8364,61.7994,61.8068,18600.0
2014-09-11 13:45:00,83.61,83.62,83.58,83.6,23800.0,61.8068,61.8142,61.7846,61.7994,23800.0
2014-09-11 13:50:00,83.6,83.61,83.57,83.59,22400.0,61.7994,61.8068,61.7772,61.792,22400.0
2014-09-11 13:55:00,83.6,83.62,83.58,83.6,24400.0,61.7994,61.8142,61.7846,61.7994,24400.0
2014-09-11 14:00:00,83.59,83.68,83.59,83.65,50300.0,61.792,61.8585,61.792,61.8364,50300.0
2014-09-11 14:05:00,83.65,83.69,83.64,83.65,37500.0,61.8364,61.8659,61.829,61.8364,37500.0
2014-09-11 14:10:00,83.66,83.66,83.6,83.61,36200.0,61.8438,61.8438,61.7994,61.8068,36200.0
2014-09-11 14:15:00,83.62,83.66,83.6,83.64,41400.0,61.8142,61.8438,61.7994,61.829,41400.0
2014-09-11 14:20:00,83.64,83.65,83.63,83.64,33500.0,61.829,61.8364,61.8216,61.829,33500.0
2014-09-11 14:25:00,83.64,83.66,83.63,83.64,74600.0,61.829,61.8438,61.8216,61.829,74600.0
2014-09-11 14:30:00,83.65,83.66,83.63,83.65,68400.0,61.8364,61.8438,61.8216,61.8364,68400.0
2014-09-11 14:35:00,83.66,83.68,83.63,83.65,58000.0,61.8438,61.8585,61.8216,61.8364,58000.0
2014-09-11 14:40:00,83.66,83.66,83.63,83.66,52000.0,61.8438,61.8438,61.8216,61.8438,52000.0
2014-09-11 14:45:00,83.66,83.67,83.63,83.64,76100.0,61.8438,61.8512,61.8216,61.829,76100.0
2014-09-11 14:50:00,83.64,83.65,83.62,83.63,71900.0,61.829,61.8364,61.8142,61.8216,71900.0
2014-09-11 14:55:00,83.62,83.64,83.61,83.63,35900.0,61.8142,61.829,61.8068,61.8216,35900.0
2014-09-11 15:00:00,83.63,83.63,83.54,83.57,117300.0,61.8216,61.8216,61.7551,61.7772,117300.0
2014-09-11 15:05:00,83.57,83.6,83.55,83.55,77400.0,61.7772,61.7994,61.7624,61.7624,77400.0
2014-09-11 15:10:00,83.56,83.59,83.56,83.59,40700.0,61.7698,61.792,61.7698,61.792,40700.0
2014-09-11 15:15:00,83.59,83.59,83.52,83.55,164200.0,61.792,61.792,61.7403,61.7624,164200.0
2014-09-11 15:20:00,83.55,83.59,83.54,83.55,82100.0,61.7624,61.792,61.7551,61.7624,82100.0
2014-09-11 15:25:00,83.55,83.56,83.52,83.53,126500.0,61.7624,61.7698,61.7403,61.7477,126500.0
2014-09-11 15:30:00,83.53,83.53,83.49,83.5,172400.0,61.7477,61.7477,61.7181,61.7255,172400.0
2014-09-11 15:35:00,83.49,83.5,83.43,83.44,151700.0,61.7181,61.7255,61.6737,61.6811,151700.0
2014-09-11 15:40:00,83.44,83.45,83.42,83.45,104000.0,61.6811,61.6885,61.6663,61.6885,104000.0
2014-09-11 15:45:00,83.45,83.53,83.44,83.48,210600.0,61.6885,61.7477,61.6811,61.7107,210600.0
2014-09-11 15:50:00,83.48,83.48,83.42,83.42,170800.0,61.7107,61.7107,61.6663,61.6663,170800.0
2014-09-11 15:55:00,83.43,83.49,83.42,83.48,195200.0,61.6737,61.7181,61.6663,61.7107,195200.0
2014-09-12 09:30:00,83.21,83.35,83.12,83.28,203200.0,61.5111,61.6146,61.4446,61.5629,203200.0
2014-09-12 09:35:00,83.31,83.38,83.13,83.23,81200.0,61.585,61.6368,61.452,61.5259,81200.0
2014-09-12 09:40:00,83.23,83.32,83.19,83.23,79800.0,61.5259,61.5924,61.4963,61.5259,79800.0
2014-09-12 09:45:00,83.21,83.22,83.11,83.2,85300.0,61.5111,61.5185,61.4372,61.5037,85300.0
2014-09-12 09:50:00,83.2,83.22,83.08,83.1,89300.0,61.5037,61.5185,61.415,61.4298,89300.0
2014-09-12 09:55:00,83.11,83.18,83.05,83.1,65600.0,61.4372,61.4889,61.3928,61.4298,65600.0
2014-09-12 10:00:00,83.12,83.2,83.06,83.06,66400.0,61.4446,61.5037,61.4002,61.4002,66400.0
2014-09-12 10:05:00,83.07,83.15,83.05,83.13,101700.0,61.4076,61.4668,61.3928,61.452,101700.0
2014-09-12 10:10:00,83.13,83.17,83.11,83.14,64300.0,61.452,61.4815,61.4372,61.4594,64300.0
2014-09-12 10:15:00,83.14,83.26,83.14,83.25,46700.0,61.4594,61.5481,61.4594,61.5407,46700.0
2014-09-12 10:20:00,83.22,83.32,83.21,83.28,36500.0,61.5185,61.5924,61.5111,61.5629,36500.0
2014-09-12 10:25:00,83.28,83.31,83.22,83.23,42200.0,61.5629,61.585,61.5185,61.5259,42200.0
2014-09-12 10:30:00,83.22,83.28,83.2,83.23,37400.0,61.5185,61.5629,61.5037,61.5259,37400.0
2014-09-12 10:35:00,83.22,83.28,83.17,83.24,36900.0,61.5185,61.5629,61.4815,61.5333,36900.0
2014-09-12 10:40:00,83.24,83.29,83.22,83.24,39300.0,61.5333,61.5702,61.5185,61.5333,39300.0
2014-09-12 10:45:00,83.24,83.25,83.13,83.13,82400.0,61.5333,61.5407,61.452,61.452,82400.0
2014-09-12 10:50:00,83.13,83.22,83.12,83.21,55600.0,61.452,61.5185,61.4446,61.5111,55600.0
2014-09-12 10:55:00,83.19,83.24,83.19,83.22,30300.0,61.4963,61.5333,61.4963,61.5185,30300.0
2014-09-12 11:00:00,83.24,83.28,83.21,83.25,30300.0,61.5333,61.5629,61.5111,61.5407,30300.0
2014-09-12 11:05:00,83.26,83.31,83.22,83.24,40300.0,61.5481,61.585,61.5185,61.5333,40300.0
2014-09-12 11:10:00,83.25,83.26,83.18,83.21,46700.0,61.5407,61.5481,61.4889,61.5111,46700.0
2014-09-12 11:15:00,83.2,83.24,83.18,83.23,37100.0,61.5037,61.5333,61.4889,61.5259,37100.0
2014-09-12 11:20:00,83.23,83.25,83.19,83.2,57200.0,61.5259,61.5407,61.4963,61.5037,57200.0
2014-09-12 11:25:00,83.2,83.24,83.18,83.21,59800.0,61.5037,61.5333,61.4889,61.5111,59800.0
2014-09-12 11:30:00,83.2,83.21,83.15,83.21,43000.0,61.5037,61.5111,61.4668,61.5111,43000.0
2014-09-12 11:35:00,83.21,83.22,83.13,83.16,42300.0,61.5111,61.5185,61.452,61.4741,42300.0
2014-09-12 11:40:00,83.16,83.19,83.13,83.16,26900.0,61.4741,61.4963,61.452,61.4741,26900.0
2014-09-12 11:45:00,83.16,83.17,83.1,83.11,29500.0,61.4741,61.4815,61.4298,61.4372,29500.0
2014-09-12 11:50:00,83.11,83.15,83.1,83.14,36700.0,61.4372,61.4668,61.4298,61.4594,36700.0
2014-09-12 11:55:00,83.14,83.15,83.1,83.14,25000.0,61.4594,61.4668,61.4298,61.4594,25000.0
2014-09-12 12:00:00,83.15,83.15,83.07,83.1,95700.0,61.4668,61.4668,61.4076,61.4298,95700.0
2014-09-12 12:05:00,83.09,83.14,83.08,83.12,35100.0,61.4224,61.4594,61.415,61.4446,35100.0
2014-09-12 12:10:00,83.13,83.19,83.13,83.19,30400.0,61.452,61.4963,61.452,61.4963,30400.0
2014-09-12 12:15:00,83.18,83.2,83.15,83.16,38400.0,61.4889,61.5037,61.4668,61.4741,38400.0
2014-09-12 12:20:00,83.15,83.18,83.12,83.12,32900.0,61.4668,61.4889,61.4446,61.4446,32900.0
2014-09-12 12:25:00,83.13,83.17,83.12,83.15,24200.0,61.452,61.4815,61.4446,61.4668,24200.0
2014-09-12 12:30:00,83.15,83.17,83.09,83.09,33300.0,61.4668,61.4815,61.4224,61.4224,33300.0
2014-09-12 12:35:00,83.09,83.12,83.03,83.07,48600.0,61.4224,61.4446,61.378,61.4076,48600.0
2014-09-12 12:40:00,83.08,83.1,83.06,83.08,38600.0,61.415,61.4298,61.4002,61.415,38600.0
2014-09-12 12:45:00,83.08,83.09,83.05,83.08,27300.0,61.415,61.4224,61.3928,61.415,27300.0
2014-09-12 12:50:00,83.08,83.09,82.96,82.96,89900.0,61.415,61.4224,61.3263,61.3263,89900.0
2014-09-12 12:55:00,82.96,83.04,82.96,83.02,28600.0,61.3263,61.3854,61.3263,61.3707,28600.0
2014-09-12 13:00:00,83.02,83.05,82.99,83.05,32700.0,61.3707,61.3928,61.3485,61.3928,32700.0
2014-09-12 13:05:00,83.05,83.05,83.01,83.05,24200.0,61.3928,61.3928,61.3633,61.3928,24200.0
2014-09-12 13:10:00,83.04,83.09,83.02,83.05,36500.0,61.3854,61.4224,61.3707,61.3928,36500.0
2014-09-12 13:15:00,83.06,83.07,83.01,83.02,38000.0,61.4002,61.4076,61.3633,61.3707,38000.0
2014-09-12 13:20:00,83.02,83.03,82.95,82.95,58700.0,61.3707,61.378,61.3189,61.3189,58700.0
2014-09-12 13:25:00,82.96,83.0,82.96,83.0,34300.0,61.3263,61.3559,61.3263,61.3559,34300.0
2014-09-12 13:30:00,83.0,83.03,82.94,82.97,29200.0,61.3559,61.378,61.3115,61.3337,29200.0
2014-09-12 13:35:00,82.97,83.0,82.94,82.97,23400.0,61.3337,61.3559,61.3115,61.3337,23400.0
2014-09-12 13:40:00,82.96,83.02,82.92,83.02,30400.0,61.3263,61.3707,61.2967,61.3707,30400.0
2014-09-12 13:45:00,83.02,83.06,83.0,83.04,25300.0,61.3707,61.4002,61.3559,61.3854,25300.0
2014-09-12 13:50:00,83.04,83.05,82.99,83.03,29800.0,61.3854,61.3928,61.3485,61.378,29800.0
2014-09-12 13:55:00,83.04,83.04,82.96,82.97,25800.0,61.3854,61.3854,61.3263,61.3337,25800.0
2014-09-12 14:00:00,82.97,82.98,82.92,82.92,32100.0,61.3337,61.3411,61.2967,61.2967,32100.0
2014-09-12 14:05:00,82.92,83.01,82.92,83.01,30000.0,61.2967,61.3633,61.2967,61.3633,30000.0
2014-09-12 14:10:00,83.01,83.04,83.0,83.03,38100.0,61.3633,61.3854,61.3559,61.378,38100.0
2014-09-12 14:15:00,83.02,83.04,83.0,83.01,33800.0,61.3707,61.3854,61.3559,61.3633,33800.0
2014-09-12 14:20:00,83.01,83.03,82.99,83.01,28600.0,61.3633,61.378,61.3485,61.3633,28600.0
2014-09-12 14:25:00,83.01,83.01,82.94,82.95,42800.0,61.3633,61.3633,61.3115,61.3189,42800.0
2014-09-12 14:30:00,82.95,82.96,82.92,82.94,45400.0,61.3189,61.3263,61.2967,61.3115,45400.0
2014-09-12 14:35:00,82.95,82.97,82.91,82.91,43400.0,61.3189,61.3337,61.2893,61.2893,43400.0
2014-09-12 14:40:00,82.92,82.95,82.86,82.94,62900.0,61.2967,61.3189,61.2524,61.3115,62900.0
2014-09-12 14:45:00,82.94,82.98,82.91,82.98,45600.0,61.3115,61.3411,61.2893,61.3411,45600.0
2014-09-12 14:50:00,82.98,82.99,82.95,82.97,42300.0,61.3411,61.3485,61.3189,61.3337,42300.0
2014-09-12 14:55:00,82.97,83.02,82.94,82.99,50800.0,61.3337,61.3707,61.3115,61.3485,50800.0
2014-09-12 15:00:00,83.0,83.05,82.96,83.01,95500.0,61.3559,61.3928,61.3263,61.3633,95500.0
2014-09-12 15:05:00,83.02,83.12,83.02,83.1,60300.0,61.3707,61.4446,61.3707,61.4298,60300.0
2014-09-12 15:10:00,83.09,83.18,83.05,83.16,65100.0,61.4224,61.4889,61.3928,61.4741,65100.0
2014-09-12 15:15:00,83.16,83.23,83.16,83.22,77200.0,61.4741,61.5259,61.4741,61.5185,77200.0
2014-09-12 15:20:00,83.23,83.26,83.19,83.24,68200.0,61.5259,61.5481,61.4963,61.5333,68200.0
2014-09-12 15:25:00,83.25,83.28,83.22,83.28,68700.0,61.5407,61.5629,61.5185,61.5629,68700.0
2014-09-12 15:30:00,83.27,83.29,83.24,83.28,82600.0,61.5555,61.5702,61.5333,61.5629,82600.0
2014-09-12 15:35:00,83.29,83.32,83.27,83.3,87100.0,61.5702,61.5924,61.5555,61.5776,87100.0
2014-09-12 15:40:00,83.3,83.3,83.2,83.2,80400.0,61.5776,61.5776,61.5037,61.5037,80400.0
2014-09-12 15:45:00,83.21,83.23,83.2,83.22,66100.0,61.5111,61.5259,61.5037,61.5185,66100.0
2014-09-12 15:50:00,83.23,83.28,83.22,83.24,90700.0,61.5259,61.5629,61.5185,61.5333,90700.0
2014-09-12 15:55:00,83.24,83.26,83.23,83.24,254700.0,61.5333,61.5481,61.5259,61.5333,254700.0
2014-09-15 09:30:00,83.18,83.51,83.14,83.45,279200.0,61.4889,61.7329,61.4594,61.6885,279200.0
2014-09-15 09:35:00,83.46,83.61,83.41,83.61,54100.0,61.6959,61.8068,61.659,61.8068,54100.0
2014-09-15 09:40:00,83.61,83.74,83.58,83.66,79800.0,61.8068,61.9029,61.7846,61.8438,79800.0
2014-09-15 09:45:00,83.66,83.67,83.56,83.6,53300.0,61.8438,61.8512,61.7698,61.7994,53300.0
2014-09-15 09:50:00,83.61,83.75,83.59,83.71,100700.0,61.8068,61.9103,61.792,61.8807,100700.0
2014-09-15 09:55:00,83.71,83.8,83.64,83.69,86700.0,61.8807,61.9473,61.829,61.8659,86700.0
2014-09-15 10:00:00,83.68,83.75,83.65,83.74,42200.0,61.8585,61.9103,61.8364,61.9029,42200.0
2014-09-15 10:05:00,83.74,83.75,83.68,83.68,35000.0,61.9029,61.9103,61.8585,61.8585,35000.0
2014-09-15 10:10:00,83.68,83.76,83.66,83.73,58400.0,61.8585,61.9177,61.8438,61.8955,58400.0
2014-09-15 10:15:00,83.72,83.77,83.68,83.77,65800.0,61.8881,61.9251,61.8585,61.9251,65800.0
2014-09-15 10:20:00,83.77,83.78,83.7,83.77,29900.0,61.9251,61.9325,61.8733,61.9251,29900.0
2014-09-15 10:25:00,83.77,83.83,83.74,83.78,47300.0,61.9251,61.9694,61.9029,61.9325,47300.0
2014-09-15 10:30:00,83.78,83.84,83.76,83.76,54700.0,61.9325,61.9768,61.9177,61.9177,54700.0
2014-09-15 10:35:00,83.76,83.77,83.68,83.71,46200.0,61.9177,61.9251,61.8585,61.8807,46200.0
2014-09-15 10:40:00,83.71,83.77,83.69,83.71,27700.0,61.8807,61.9251,61.8659,61.8807,27700.0
2014-09-15 10:45:00,83.72,83.75,83.67,83.67,34700.0,61.8881,61.9103,61.8512,61.8512,34700.0
2014-09-15 10:50:00,83.67,83.73,83.66,83.69,28700.0,61.8512,61.8955,61.8438,61.8659,28700.0
2014-09-15 10:55:00,83.67,83.73,83.65,83.73,25900.0,61.8512,61.8955,61.8364,61.8955,25900.0
2014-09-15 11:00:00,83.73,83.75,83.69,83.71,37500.0,61.8955,61.9103,61.8659,61.8807,37500.0
2014-09-15 11:05:00,83.72,83.76,83.69,83.73,38600.0,61.8881,61.9177,61.8659,61.8955,38600.0
2014-09-15 11:10:00,83.74,83.78,83.7,83.73,54700.0,61.9029,61.9325,61.8733,61.8955,54700.0
2014-09-15 11:15:00,83.73,83.76,83.72,83.72,54700.0,61.8955,61.9177,61.8881,61.8881,54700.0
2014-09-15 11:20:00,83.73,83.75,83.71,83.72,24000.0,61.8955,61.9103,61.8807,61.8881,24000.0
2014-09-15 11:25:00,83.72,83.75,83.7,83.72,67900.0,61.8881,61.9103,61.8733,61.8881,67900.0
2014-09-15 11:30:00,83.73,83.76,83.72,83.76,44400.0,61.8955,61.9177,61.8881,61.9177,44400.0
2014-09-15 11:35:00,83.76,83.79,83.75,83.78,52700.0,61.9177,61.9399,61.9103,61.9325,52700.0
2014-09-15 11:40:00,83.78,83.79,83.74,83.78,52300.0,61.9325,61.9399,61.9029,61.9325,52300.0
2014-09-15 11:45:00,83.78,83.79,83.75,83.76,42200.0,61.9325,61.9399,61.9103,61.9177,42200.0
2014-09-15 11:50:00,83.77,83.78,83.74,83.77,47900.0,61.9251,61.9325,61.9029,61.9251,47900.0
2014-09-15 11:55:00,83.77,83.78,83.75,83.77,54100.0,61.9251,61.9325,61.9103,61.9251,54100.0
2014-09-15 12:00:00,83.78,83.82,83.76,83.76,107300.0,61.9325,61.962,61.9177,61.9177,107300.0
2014-09-15 12:05:00,83.76,83.77,83.73,83.76,57000.0,61.9177,61.9251,61.8955,61.9177,57000.0
2014-09-15 12:10:00,83.75,83.78,83.74,83.74,52900.0,61.9103,61.9325,61.9029,61.9029,52900.0
2014-09-15 12:15:00,83.75,83.75,83.72,83.73,41700.0,61.9103,61.9103,61.8881,61.8955,41700.0
2014-09-15 12:20:00,83.73,83.74,83.72,83.73,43200.0,61.8955,61.9029,61.8881,61.8955,43200.0
2014-09-15 12:25:00,83.73,83.8,83.73,83.79,41300.0,61.8955,61.9473,61.8955,61.9399,41300.0
2014-09-15 12:30:00,83.8,83.81,83.77,83.77,39900.0,61.9473,61.9546,61.9251,61.9251,39900.0
2014-09-15 12:35:00,83.77,83.78,83.74,83.78,34400.0,61.9251,61.9325,61.9029,61.9325,34400.0
2014-09-15 12:40:00,83.78,83.81,83.77,83.77,35000.0,61.9325,61.9546,61.9251,61.9251,35000.0
2014-09-15 12:45:00,83.77,83.79,83.75,83.77,73200.0,61.9251,61.9399,61.9103,61.9251,73200.0
2014-09-15 12:50:00,83.78,83.8,83.77,83.8,36900.0,61.9325,61.9473,61.9251,61.9473,36900.0
2014-09-15 12:55:00,83.8,83.8,83.77,83.79,81400.0,61.9473,61.9473,61.9251,61.9399,81400.0
2014-09-15 13:00:00,83.79,83.79,83.75,83.76,37700.0,61.9399,61.9399,61.9103,61.9177,37700.0
2014-09-15 13:05:00,83.76,83.8,83.72,83.77,66100.0,61.9177,61.9473,61.8881,61.9251,66100.0
2014-09-15 13:10:00,83.78,83.78,83.75,83.76,52300.0,61.9325,61.9325,61.9103,61.9177,52300.0
2014-09-15 13:15:00,83.76,83.8,83.76,83.79,32200.0,61.9177,61.9473,61.9177,61.9399,32200.0
2014-09-15 13:20:00,83.79,83.79,83.76,83.77,49200.0,61.9399,61.9399,61.9177,61.9251,49200.0
2014-09-15 13:25:00,83.77,83.82,83.77,83.81,57300.0,61.9251,61.962,61.9251,61.9546,57300.0
2014-09-15 13:30:00,83.81,83.86,83.8,83.86,28900.0,61.9546,61.9916,61.9473,61.9916,28900.0
2014-09-15 13:35:00,83.86,83.87,83.83,83.85,34000.0,61.9916,61.999,61.9694,61.9842,34000.0
2014-09-15 13:40:00,83.85,83.9,83.83,83.89,52500.0,61.9842,62.0212,61.9694,62.0138,52500.0
2014-09-15 13:45:00,83.9,83.92,83.89,83.9,58500.0,62.0212,62.036,62.0138,62.0212,58500.0
2014-09-15 13:50:00,83.9,83.92,83.86,83.91,79500.0,62.0212,62.036,61.9916,62.0286,79500.0
2014-09-15 13:55:00,83.91,83.92,83.87,83.87,26400.0,62.0286,62.036,61.999,61.999,26400.0
2014-09-15 14:00:00,83.87,83.92,83.87,83.9,45400.0,61.999,62.036,61.999,62.0212,45400.0
2014-09-15 14:05:00,83.9,83.93,83.89,83.92,30500.0,62.0212,62.0433,62.0138,62.036,30500.0
2014-09-15 14:10:00,83.92,83.94,83.91,83.92,27700.0,62.036,62.0507,62.0286,62.036,27700.0
2014-09-15 14:15:00,83.92,83.93,83.88,83.89,45600.0,62.036,62.0433,62.0064,62.0138,45600.0
2014-09-15 14:20:00,83.89,83.9,83.88,83.9,22200.0,62.0138,62.0212,62.0064,62.0212,22200.0
2014-09-15 14:25:00,83.9,83.94,83.88,83.94,45600.0,62.0212,62.0507,62.0064,62.0507,45600.0
2014-09-15 14:30:00,83.94,83.95,83.91,83.91,47600.0,62.0507,62.0581,62.0286,62.0286,47600.0
2014-09-15 14:35:00,83.92,83.96,83.9,83.95,100700.0,62.036,62.0655,62.0212,62.0581,100700.0
2014-09-15 14:40:00,83.94,83.96,83.93,83.95,94400.0,62.0507,62.0655,62.0433,62.0581,94400.0
2014-09-15 14:45:00,83.95,83.96,83.95,83.96,58400.0,62.0581,62.0655,62.0581,62.0655,58400.0
2014-09-15 14:50:00,83.96,83.97,83.95,83.96,85500.0,62.0655,62.0729,62.0581,62.0655,85500.0
2014-09-15 14:55:00,83.97,84.0,83.96,83.99,109200.0,62.0729,62.0951,62.0655,62.0877,109200.0
2014-09-15 15:00:00,83.99,83.99,83.96,83.97,49000.0,62.0877,62.0877,62.0655,62.0729,49000.0
2014-09-15 15:05:00,83.97,83.99,83.96,83.98,89400.0,62.0729,62.0877,62.0655,62.0803,89400.0
2014-09-15 15:10:00,83.98,84.25,83.97,84.09,825900.0,62.0803,62.2799,62.0729,62.1616,825900.0
2014-09-15 15:15:00,84.09,84.13,84.06,84.1,102800.0,62.1616,62.1912,62.1394,62.169,102800.0
2014-09-15 15:20:00,84.1,84.11,84.08,84.09,51800.0,62.169,62.1764,62.1542,62.1616,51800.0
2014-09-15 15:25:00,84.09,84.1,84.03,84.03,60300.0,62.1616,62.169,62.1173,62.1173,60300.0
2014-09-15 15:30:00,84.03,84.09,83.99,84.08,104200.0,62.1173,62.1616,62.0877,62.1542,104200.0
2014-09-15 15:35:00,84.08,84.08,84.01,84.02,90400.0,62.1542,62.1542,62.1025,62.1099,90400.0
2014-09-15 15:40:00,84.01,84.01,83.95,83.97,68200.0,62.1025,62.1025,62.0581,62.0729,68200.0
2014-09-15 15:45:00,83.96,83.97,83.9,83.91,135200.0,62.0655,62.0729,62.0212,62.0286,135200.0
2014-09-15 15:50:00,83.91,83.92,83.86,83.87,167300.0,62.0286,62.036,61.9916,61.999,167300.0
2014-09-15 15:55:00,83.87,83.9,83.84,83.88,280800.0,61.999,62.0212,61.9768,62.0064,280800.0
2014-09-16 09:30:00,83.58,83.82,83.56,83.76,246400.0,61.7846,61.962,61.7698,61.9177,246400.0
2014-09-16 09:35:00,83.74,84.11,83.74,84.05,90500.0,61.9029,62.1764,61.9029,62.1321,90500.0
2014-09-16 09:40:00,84.07,84.17,84.03,84.12,84200.0,62.1468,62.2208,62.1173,62.1838,84200.0
2014-09-16 09:45:00,84.12,84.22,84.07,84.18,128800.0,62.1838,62.2577,62.1468,62.2282,128800.0
2014-09-16 09:50:00,84.17,84.21,84.04,84.12,123100.0,62.2208,62.2503,62.1247,62.1838,123100.0
2014-09-16 09:55:00,84.13,84.17,83.98,84.02,91900.0,62.1912,62.2208,62.0803,62.1099,91900.0
2014-09-16 10:00:00,84.02,84.15,83.97,84.03,145300.0,62.1099,62.206,62.0729,62.1173,145300.0
2014-09-16 10:05:00,84.04,84.08,83.97,83.97,97900.0,62.1247,62.1542,62.0729,62.0729,97900.0
2014-09-16 10:10:00,83.98,84.02,83.97,84.02,94300.0,62.0803,62.1099,62.0729,62.1099,94300.0
2014-09-16 10:15:00,84.02,84.12,84.0,84.03,66700.0,62.1099,62.1838,62.0951,62.1173,66700.0
2014-09-16 10:20:00,84.04,84.14,84.03,84.13,56000.0,62.1247,62.1986,62.1173,62.1912,56000.0
2014-09-16 10:25:00,84.13,84.18,84.11,84.18,41600.0,62.1912,62.2282,62.1764,62.2282,41600.0
2014-09-16 10:30:00,84.18,84.2,84.09,84.09,58400.0,62.2282,62.2429,62.1616,62.1616,58400.0
2014-09-16 10:35:00,84.09,84.19,84.09,84.17,53100.0,62.1616,62.2355,62.1616,62.2208,53100.0
2014-09-16 10:40:00,84.18,84.23,84.16,84.16,47800.0,62.2282,62.2651,62.2134,62.2134,47800.0
2014-09-16 10:45:00,84.17,84.21,84.13,84.13,80600.0,62.2208,62.2503,62.1912,62.1912,80600.0
2014-09-16 10:50:00,84.14,84.14,84.09,84.13,46300.0,62.1986,62.1986,62.1616,62.1912,46300.0
2014-09-16 10:55:00,84.12,84.17,84.1,84.17,60300.0,62.1838,62.2208,62.169,62.2208,60300.0
2014-09-16 11:00:00,84.17,84.18,84.14,84.15,39800.0,62.2208,62.2282,62.1986,62.206,39800.0
2014-09-16 11:05:00,84.15,84.17,84.13,84.13,39600.0,62.206,62.2208,62.1912,62.1912,39600.0
2014-09-16 11:10:00,84.14,84.16,84.11,84.13,41400.0,62.1986,62.2134,62.1764,62.1912,41400.0
2014-09-16 11:15:00,84.12,84.14,84.1,84.13,39400.0,62.1838,62.1986,62.169,62.1912,39400.0
2014-09-16 11:20:00,84.13,84.22,84.1,84.21,55400.0,62.1912,62.2577,62.169,62.2503,55400.0
2014-09-16 11:25:00,84.21,84.25,84.19,84.24,141100.0,62.2503,62.2799,62.2355,62.2725,141100.0
2014-09-16 11:30:00,84.25,84.25,84.18,84.25,100600.0,62.2799,62.2799,62.2282,62.2799,100600.0
2014-09-16 11:35:00,84.25,84.28,84.2,84.21,79000.0,62.2799,62.3021,62.2429,62.2503,79000.0
2014-09-16 11:40:00,84.21,84.24,84.2,84.22,51400.0,62.2503,62.2725,62.2429,62.2577,51400.0
2014-09-16 11:45:00,84.22,84.28,84.2,84.27,70200.0,62.2577,62.3021,62.2429,62.2947,70200.0
2014-09-16 11:50:00,84.27,84.31,84.25,84.26,130400.0,62.2947,62.3243,62.2799,62.2873,130400.0
2014-09-16 11:55:00,84.25,84.28,84.23,84.23,50300.0,62.2799,62.3021,62.2651,62.2651,50300.0
2014-09-16 12:00:00,84.24,84.27,84.19,84.19,122300.0,62.2725,62.2947,62.2355,62.2355,122300.0
2014-09-16 12:05:00,84.19,84.25,84.17,84.19,58400.0,62.2355,62.2799,62.2208,62.2355,58400.0
2014-09-16 12:10:00,84.2,84.25,84.2,84.21,38300.0,62.2429,62.2799,62.2429,62.2503,38300.0
2014-09-16 12:15:00,84.21,84.23,84.17,84.18,60000.0,62.2503,62.2651,62.2208,62.2282,60000.0
2014-09-16 12:20:00,84.18,84.29,84.18,84.29,66700.0,62.2282,62.3095,62.2282,62.3095,66700.0
2014-09-16 12:25:00,84.28,84.3,84.23,84.26,67700.0,62.3021,62.3169,62.2651,62.2873,67700.0
2014-09-16 12:30:00,84.26,84.35,84.25,84.32,66000.0,62.2873,62.3538,62.2799,62.3316,66000.0
2014-09-16 12:35:00,84.32,84.38,84.3,84.38,47200.0,62.3316,62.376,62.3169,62.376,47200.0
2014-09-16 12:40:00,84.38,84.39,84.32,84.32,63600.0,62.376,62.3834,62.3316,62.3316,63600.0
2014-09-16 12:45:00,84.31,84.34,84.31,84.32,22700.0,62.3243,62.3464,62.3243,62.3316,22700.0
2014-09-16 12:50:00,84.32,84.33,84.26,84.26,62600.0,62.3316,62.339,62.2873,62.2873,62600.0
2014-09-16 12:55:00,84.27,84.27,84.24,84.26,51900.0,62.2947,62.2947,62.2725,62.2873,51900.0
2014-09-16 13:00:00,84.26,84.36,84.26,84.32,55000.0,62.2873,62.3612,62.2873,62.3316,55000.0
2014-09-16 13:05:00,84.32,84.36,84.31,84.36,28200.0,62.3316,62.3612,62.3243,62.3612,28200.0
2014-09-16 13:10:00,84.36,84.39,84.32,84.36,26700.0,62.3612,62.3834,62.3316,62.3612,26700.0
2014-09-16 13:15:00,84.36,84.43,84.36,84.42,40300.0,62.3612,62.413,62.3612,62.4056,40300.0
2014-09-16 13:20:00,84.42,84.45,84.4,84.43,54300.0,62.4056,62.4277,62.3908,62.413,54300.0
2014-09-16 13:25:00,84.43,84.44,84.39,84.4,80900.0,62.413,62.4204,62.3834,62.3908,80900.0
2014-09-16 13:30:00,84.4,84.41,84.35,84.37,37000.0,62.3908,62.3982,62.3538,62.3686,37000.0
2014-09-16 13:35:00,84.37,84.44,84.36,84.37,47500.0,62.3686,62.4204,62.3612,62.3686,47500.0
2014-09-16 13:40:00,84.37,84.37,84.34,84.37,42600.0,62.3686,62.3686,62.3464,62.3686,42600.0
2014-09-16 13:45:00,84.37,84.38,84.33,84.35,35800.0,62.3686,62.376,62.339,62.3538,35800.0
2014-09-16 13:50:00,84.35,84.37,84.31,84.31,42400.0,62.3538,62.3686,62.3243,62.3243,42400.0
2014-09-16 13:55:00,84.31,84.32,84.28,84.3,40200.0,62.3243,62.3316,62.3021,62.3169,40200.0
2014-09-16 14:00:00,84.29,84.32,84.28,84.3,52700.0,62.3095,62.3316,62.3021,62.3169,52700.0
2014-09-16 14:05:00,84.3,84.33,84.29,84.31,58500.0,62.3169,62.339,62.3095,62.3243,58500.0
2014-09-16 14:10:00,84.31,84.35,84.29,84.35,76400.0,62.3243,62.3538,62.3095,62.3538,76400.0
2014-09-16 14:15:00,84.36,84.37,84.31,84.31,49900.0,62.3612,62.3686,62.3243,62.3243,49900.0
2014-09-16 14:20:00,84.31,84.34,84.27,84.32,45800.0,62.3243,62.3464,62.2947,62.3316,45800.0
2014-09-16 14:25:00,84.32,84.35,84.3,84.33,43500.0,62.3316,62.3538,62.3169,62.339,43500.0
2014-09-16 14:30:00,84.33,84.34,84.29,84.33,38300.0,62.339,62.3464,62.3095,62.339,38300.0
2014-09-16 14:35:00,84.33,84.34,84.28,84.29,44800.0,62.339,62.3464,62.3021,62.3095,44800.0
2014-09-16 14:40:00,84.29,84.32,84.22,84.23,64900.0,62.3095,62.3316,62.2577,62.2651,64900.0
2014-09-16 14:45:00,84.24,84.26,84.18,84.19,71700.0,62.2725,62.2873,62.2282,62.2355,71700.0
2014-09-16 14:50:00,84.2,84.25,84.18,84.22,65600.0,62.2429,62.2799,62.2282,62.2577,65600.0
2014-09-16 14:55:00,84.22,84.25,84.2,84.2,57000.0,62.2577,62.2799,62.2429,62.2429,57000.0
2014-09-16 15:00:00,84.2,84.22,84.15,84.16,128700.0,62.2429,62.2577,62.206,62.2134,128700.0
2014-09-16 15:05:00,84.17,84.18,84.1,84.12,97600.0,62.2208,62.2282,62.169,62.1838,97600.0
2014-09-16 15:10:00,84.12,84.14,84.1,84.13,40900.0,62.1838,62.1986,62.169,62.1912,40900.0
2014-09-16 15:15:00,84.14,84.19,84.13,84.16,53300.0,62.1986,62.2355,62.1912,62.2134,53300.0
2014-09-16 15:20:00,84.16,84.17,84.11,84.16,81500.0,62.2134,62.2208,62.1764,62.2134,81500.0
2014-09-16 15:25:00,84.16,84.16,84.04,84.05,81000.0,62.2134,62.2134,62.1247,62.1321,81000.0
2014-09-16 15:30:00,84.06,84.1,84.03,84.08,120500.0,62.1394,62.169,62.1173,62.1542,120500.0
2014-09-16 15:35:00,84.07,84.11,84.02,84.11,203600.0,62.1468,62.1764,62.1099,62.1764,203600.0
2014-09-16 15:40:00,84.11,84.14,84.08,84.12,117300.0,62.1764,62.1986,62.1542,62.1838,117300.0
2014-09-16 15:45:00,84.12,84.14,84.09,84.12,148400.0,62.1838,62.1986,62.1616,62.1838,148400.0
2014-09-16 15:50:00,84.12,84.12,84.05,84.07,108600.0,62.1838,62.1838,62.1321,62.1468,108600.0
2014-09-16 15:55:00,84.07,84.09,84.03,84.07,288300.0,62.1468,62.1616,62.1173,62.1468,288300.0
2014-09-17 09:30:00,84.02,84.3,83.93,84.13,260000.0,62.1099,62.3169,62.0433,62.1912,260000.0
2014-09-17 09:35:00,84.11,84.17,84.02,84.07,66800.0,62.1764,62.2208,62.1099,62.1468,66800.0
2014-09-17 09:40:00,84.07,84.15,84.05,84.13,87800.0,62.1468,62.206,62.1321,62.1912,87800.0
2014-09-17 09:45:00,84.13,84.22,84.05,84.16,84500.0,62.1912,62.2577,62.1321,62.2134,84500.0
2014-09-17 09:50:00,84.17,84.25,84.16,84.18,92200.0,62.2208,62.2799,62.2134,62.2282,92200.0
2014-09-17 09:55:00,84.18,84.27,84.18,84.26,36700.0,62.2282,62.2947,62.2282,62.2873,36700.0
2014-09-17 10:00:00,84.25,84.26,84.16,84.17,59400.0,62.2799,62.2873,62.2134,62.2208,59400.0
2014-09-17 10:05:00,84.16,84.17,84.11,84.14,72500.0,62.2134,62.2208,62.1764,62.1986,72500.0
2014-09-17 10:10:00,84.13,84.14,84.04,84.04,106600.0,62.1912,62.1986,62.1247,62.1247,106600.0
2014-09-17 10:15:00,84.05,84.15,84.04,84.14,110200.0,62.1321,62.206,62.1247,62.1986,110200.0
2014-09-17 10:20:00,84.14,84.17,84.1,84.17,41100.0,62.1986,62.2208,62.169,62.2208,41100.0
2014-09-17 10:25:00,84.17,84.21,84.16,84.19,52300.0,62.2208,62.2503,62.2134,62.2355,52300.0
2014-09-17 10:30:00,84.2,84.23,84.19,84.22,46000.0,62.2429,62.2651,62.2355,62.2577,46000.0
2014-09-17 10:35:00,84.22,84.25,84.2,84.25,46500.0,62.2577,62.2799,62.2429,62.2799,46500.0
2014-09-17 10:40:00,84.25,84.3,84.25,84.29,50600.0,62.2799,62.3169,62.2799,62.3095,50600.0
2014-09-17 10:45:00,84.3,84.3,84.21,84.21,52200.0,62.3169,62.3169,62.2503,62.2503,52200.0
2014-09-17 10:50:00,84.21,84.27,84.2,84.26,41900.0,62.2503,62.2947,62.2429,62.2873,41900.0
2014-09-17 10:55:00,84.26,84.26,84.2,84.2,55600.0,62.2873,62.2873,62.2429,62.2429,55600.0
2014-09-17 11:00:00,84.21,84.24,84.19,84.19,53600.0,62.2503,62.2725,62.2355,62.2355,53600.0
2014-09-17 11:05:00,84.19,84.22,84.17,84.2,37600.0,62.2355,62.2577,62.2208,62.2429,37600.0
2014-09-17 11:10:00,84.2,84.24,84.19,84.23,31200.0,62.2429,62.2725,62.2355,62.2651,31200.0
2014-09-17 11:15:00,84.23,84.29,84.22,84.28,32500.0,62.2651,62.3095,62.2577,62.3021,32500.0
2014-09-17 11:20:00,84.28,84.32,84.28,84.3,45800.0,62.3021,62.3316,62.3021,62.3169,45800.0
2014-09-17 11:25:00,84.3,84.33,84.26,84.32,46600.0,62.3169,62.339,62.2873,62.3316,46600.0
2014-09-17 11:30:00,84.33,84.33,84.26,84.29,47100.0,62.339,62.339,62.2873,62.3095,47100.0
2014-09-17 11:35:00,84.28,84.33,84.28,84.33,70900.0,62.3021,62.339,62.3021,62.339,70900.0
2014-09-17 11:40:00,84.33,84.36,84.33,84.34,45100.0,62.339,62.3612,62.339,62.3464,45100.0
2014-09-17 11:45:00,84.34,84.37,84.34,84.35,39300.0,62.3464,62.3686,62.3464,62.3538,39300.0
2014-09-17 11:50:00,84.34,84.37,84.34,84.34,40600.0,62.3464,62.3686,62.3464,62.3464,40600.0
2014-09-17 11:55:00,84.35,84.36,84.31,84.31,33700.0,62.3538,62.3612,62.3243,62.3243,33700.0
2014-09-17 12:00:00,84.31,84.34,84.28,84.29,96900.0,62.3243,62.3464,62.3021,62.3095,96900.0
2014-09-17 12:05:00,84.28,84.28,84.22,84.23,50800.0,62.3021,62.3021,62.2577,62.2651,50800.0
2014-09-17 12:10:00,84.23,84.23,84.15,84.16,20200.0,62.2651,62.2651,62.206,62.2134,20200.0
2014-09-17 12:15:00,84.16,84.17,84.13,84.15,17200.0,62.2134,62.2208,62.1912,62.206,17200.0
2014-09-17 12:20:00,84.15,84.15,84.1,84.15,35300.0,62.206,62.206,62.169,62.206,35300.0
2014-09-17 12:25:00,84.15,84.16,84.13,84.15,46800.0,62.206,62.2134,62.1912,62.206,46800.0
2014-09-17 12:30:00,84.14,84.15,84.11,84.12,99600.0,62.1986,62.206,62.1764,62.1838,99600.0
2014-09-17 12:35:00,84.12,84.18,84.11,84.16,50600.0,62.1838,62.2282,62.1764,62.2134,50600.0
2014-09-17 12:40:00,84.16,84.18,84.14,84.18,27800.0,62.2134,62.2282,62.1986,62.2282,27800.0
2014-09-17 12:45:00,84.19,84.21,84.19,84.2,41400.0,62.2355,62.2503,62.2355,62.2429,41400.0
2014-09-17 12:50:00,84.21,84.21,84.17,84.18,22100.0,62.2503,62.2503,62.2208,62.2282,22100.0
2014-09-17 12:55:00,84.17,84.17,84.13,84.14,29300.0,62.2208,62.2208,62.1912,62.1986,29300.0
2014-09-17 13:00:00,84.15,84.16,84.14,84.15,15100.0,62.206,62.2134,62.1986,62.206,15100.0
2014-09-17 13:05:00,84.14,84.15,84.11,84.12,22200.0,62.1986,62.206,62.1764,62.1838,22200.0
2014-09-17 13:10:00,84.11,84.17,84.11,84.17,22700.0,62.1764,62.2208,62.1764,62.2208,22700.0
2014-09-17 13:15:00,84.17,84.25,84.17,84.25,63000.0,62.2208,62.2799,62.2208,62.2799,63000.0
2014-09-17 13:20:00,84.25,84.28,84.25,84.26,34900.0,62.2799,62.3021,62.2799,62.2873,34900.0
2014-09-17 13:25:00,84.26,84.27,84.21,84.23,38900.0,62.2873,62.2947,62.2503,62.2651,38900.0
2014-09-17 13:30:00,84.22,84.28,84.22,84.25,48400.0,62.2577,62.3021,62.2577,62.2799,48400.0
2014-09-17 13:35:00,84.25,84.25,84.2,84.22,35600.0,62.2799,62.2799,62.2429,62.2577,35600.0
2014-09-17 13:40:00,84.22,84.29,84.21,84.28,56500.0,62.2577,62.3095,62.2503,62.3021,56500.0
2014-09-17 13:45:00,84.29,84.3,84.21,84.23,54600.0,62.3095,62.3169,62.2503,62.2651,54600.0
2014-09-17 13:50:00,84.22,84.3,84.21,84.27,79700.0,62.2577,62.3169,62.2503,62.2947,79700.0
2014-09-17 13:55:00,84.28,84.4,84.26,84.36,43400.0,62.3021,62.3908,62.2873,62.3612,43400.0
2014-09-17 14:00:00,84.38,84.48,84.01,84.18,152900.0,62.376,62.4499,62.1025,62.2282,152900.0
2014-09-17 14:05:00,84.17,84.42,84.15,84.34,109700.0,62.2208,62.4056,62.206,62.3464,109700.0
2014-09-17 14:10:00,84.36,84.45,84.34,84.36,94900.0,62.3612,62.4277,62.3464,62.3612,94900.0
2014-09-17 14:15:00,84.39,84.41,84.29,84.38,70700.0,62.3834,62.3982,62.3095,62.376,70700.0
2014-09-17 14:20:00,84.38,84.42,84.35,84.41,66400.0,62.376,62.4056,62.3538,62.3982,66400.0
2014-09-17 14:25:00,84.4,84.44,84.38,84.41,80800.0,62.3908,62.4204,62.376,62.3982,80800.0
2014-09-17 14:30:00,84.41,84.42,84.36,84.4,54200.0,62.3982,62.4056,62.3612,62.3908,54200.0
2014-09-17 14:35:00,84.4,84.42,84.35,84.36,38200.0,62.3908,62.4056,62.3538,62.3612,38200.0
2014-09-17 14:40:00,84.36,84.42,84.36,84.41,105700.0,62.3612,62.4056,62.3612,62.3982,105700.0
2014-09-17 14:45:00,84.41,84.48,84.39,84.46,100000.0,62.3982,62.4499,62.3834,62.4351,100000.0
2014-09-17 14:50:00,84.47,84.5,84.45,84.49,103300.0,62.4425,62.4647,62.4277,62.4573,103300.0
2014-09-17 14:55:00,84.49,84.49,84.42,84.42,126900.0,62.4573,62.4573,62.4056,62.4056,126900.0
2014-09-17 15:00:00,84.42,84.45,84.4,84.44,84800.0,62.4056,62.4277,62.3908,62.4204,84800.0
2014-09-17 15:05:00,84.44,84.46,84.41,84.42,136400.0,62.4204,62.4351,62.3982,62.4056,136400.0
2014-09-17 15:10:00,84.42,84.45,84.4,84.44,84500.0,62.4056,62.4277,62.3908,62.4204,84500.0
2014-09-17 15:15:00,84.44,84.48,84.44,84.45,81500.0,62.4204,62.4499,62.4204,62.4277,81500.0
2014-09-17 15:20:00,84.45,84.45,84.33,84.35,104600.0,62.4277,62.4277,62.339,62.3538,104600.0
2014-09-17 15:25:00,84.35,84.41,84.28,84.3,219900.0,62.3538,62.3982,62.3021,62.3169,219900.0
2014-09-17 15:30:00,84.29,84.34,84.23,84.23,118300.0,62.3095,62.3464,62.2651,62.2651,118300.0
2014-09-17 15:35:00,84.23,84.28,84.21,84.23,113700.0,62.2651,62.3021,62.2503,62.2651,113700.0
2014-09-17 15:40:00,84.23,84.27,84.14,84.16,196200.0,62.2651,62.2947,62.1986,62.2134,196200.0
2014-09-17 15:45:00,84.16,84.17,84.08,84.11,164700.0,62.2134,62.2208,62.1542,62.1764,164700.0
2014-09-17 15:50:00,84.11,84.18,84.1,84.14,216900.0,62.1764,62.2282,62.169,62.1986,216900.0
2014-09-17 15:55:00,84.14,84.17,84.1,84.17,351500.0,62.1986,62.2208,62.169,62.2208,351500.0
2014-09-18 09:30:00,84.18,84.34,84.16,84.26,186600.0,62.2282,62.3464,62.2134,62.2873,186600.0
2014-09-18 09:35:00,84.26,84.35,84.2,84.3,36800.0,62.2873,62.3538,62.2429,62.3169,36800.0
2014-09-18 09:40:00,84.31,84.38,84.29,84.32,64100.0,62.3243,62.376,62.3095,62.3316,64100.0
2014-09-18 09:45:00,84.33,84.36,84.24,84.27,76900.0,62.339,62.3612,62.2725,62.2947,76900.0
2014-09-18 09:50:00,84.27,84.29,84.22,84.25,59900.0,62.2947,62.3095,62.2577,62.2799,59900.0
2014-09-18 09:55:00,84.25,84.29,84.21,84.27,72800.0,62.2799,62.3095,62.2503,62.2947,72800.0
2014-09-18 10:00:00,84.25,84.26,84.11,84.18,75600.0,62.2799,62.2873,62.1764,62.2282,75600.0
2014-09-18 10:05:00,84.19,84.29,84.19,84.28,47900.0,62.2355,62.3095,62.2355,62.3021,47900.0
2014-09-18 10:10:00,84.29,84.38,84.29,84.33,46000.0,62.3095,62.376,62.3095,62.339,46000.0
2014-09-18 10:15:00,84.33,84.38,84.31,84.33,32800.0,62.339,62.376,62.3243,62.339,32800.0
2014-09-18 10:20:00,84.33,84.36,84.3,84.34,30400.0,62.339,62.3612,62.3169,62.3464,30400.0
2014-09-18 10:25:00,84.34,84.37,84.3,84.34,40200.0,62.3464,62.3686,62.3169,62.3464,40200.0
2014-09-18 10:30:00,84.35,84.41,84.34,84.4,35500.0,62.3538,62.3982,62.3464,62.3908,35500.0
2014-09-18 10:35:00,84.41,84.42,84.37,84.4,48000.0,62.3982,62.4056,62.3686,62.3908,48000.0
2014-09-18 10:40:00,84.4,84.4,84.36,84.37,35600.0,62.3908,62.3908,62.3612,62.3686,35600.0
2014-09-18 10:45:00,84.37,84.44,84.37,84.38,46000.0,62.3686,62.4204,62.3686,62.376,46000.0
2014-09-18 10:50:00,84.37,84.4,84.35,84.38,29500.0,62.3686,62.3908,62.3538,62.376,29500.0
2014-09-18 10:55:00,84.39,84.4,84.34,84.36,30200.0,62.3834,62.3908,62.3464,62.3612,30200.0
2014-09-18 11:00:00,84.36,84.37,84.31,84.32,45500.0,62.3612,62.3686,62.3243,62.3316,45500.0
2014-09-18 11:05:00,84.31,84.32,84.24,84.26,43100.0,62.3243,62.3316,62.2725,62.2873,43100.0
2014-09-18 11:10:00,84.26,84.3,84.21,84.25,54900.0,62.2873,62.3169,62.2503,62.2799,54900.0
2014-09-18 11:15:00,84.24,84.26,84.23,84.25,24800.0,62.2725,62.2873,62.2651,62.2799,24800.0
2014-09-18 11:20:00,84.25,84.29,84.24,84.29,34800.0,62.2799,62.3095,62.2725,62.3095,34800.0
2014-09-18 11:25:00,84.29,84.31,84.27,84.3,38300.0,62.3095,62.3243,62.2947,62.3169,38300.0
2014-09-18 11:30:00,84.3,84.35,84.27,84.35,43400.0,62.3169,62.3538,62.2947,62.3538,43400.0
2014-09-18 11:35:00,84.35,84.35,84.3,84.3,40400.0,62.3538,62.3538,62.3169,62.3169,40400.0
2014-09-18 11:40:00,84.3,84.32,84.27,84.3,37400.0,62.3169,62.3316,62.2947,62.3169,37400.0
2014-09-18 11:45:00,84.3,84.35,84.3,84.33,32700.0,62.3169,62.3538,62.3169,62.339,32700.0
2014-09-18 11:50:00,84.33,84.34,84.31,84.32,31400.0,62.339,62.3464,62.3243,62.3316,31400.0
2014-09-18 11:55:00,84.31,84.35,84.31,84.34,35100.0,62.3243,62.3538,62.3243,62.3464,35100.0
2014-09-18 12:00:00,84.34,84.35,84.27,84.28,38400.0,62.3464,62.3538,62.2947,62.3021,38400.0
2014-09-18 12:05:00,84.28,84.31,84.26,84.28,36200.0,62.3021,62.3243,62.2873,62.3021,36200.0
2014-09-18 12:10:00,84.27,84.31,84.26,84.27,21800.0,62.2947,62.3243,62.2873,62.2947,21800.0
2014-09-18 12:15:00,84.28,84.3,84.26,84.29,33300.0,62.3021,62.3169,62.2873,62.3095,33300.0
2014-09-18 12:20:00,84.29,84.29,84.25,84.28,64500.0,62.3095,62.3095,62.2799,62.3021,64500.0
2014-09-18 12:25:00,84.28,84.29,84.26,84.26,17500.0,62.3021,62.3095,62.2873,62.2873,17500.0
2014-09-18 12:30:00,84.26,84.27,84.22,84.22,22400.0,62.2873,62.2947,62.2577,62.2577,22400.0
2014-09-18 12:35:00,84.23,84.25,84.22,84.23,23200.0,62.2651,62.2799,62.2577,62.2651,23200.0
2014-09-18 12:40:00,84.23,84.24,84.21,84.23,29700.0,62.2651,62.2725,62.2503,62.2651,29700.0
2014-09-18 12:45:00,84.24,84.28,84.23,84.25,14100.0,62.2725,62.3021,62.2651,62.2799,14100.0
2014-09-18 12:50:00,84.25,84.26,84.2,84.2,24800.0,62.2799,62.2873,62.2429,62.2429,24800.0
2014-09-18 12:55:00,84.2,84.24,84.2,84.22,26100.0,62.2429,62.2725,62.2429,62.2577,26100.0
2014-09-18 13:00:00,84.22,84.22,84.21,84.22,18000.0,62.2577,62.2577,62.2503,62.2577,18000.0
2014-09-18 13:05:00,84.21,84.24,84.21,84.21,21100.0,62.2503,62.2725,62.2503,62.2503,21100.0
2014-09-18 13:10:00,84.21,84.23,84.2,84.21,27200.0,62.2503,62.2651,62.2429,62.2503,27200.0
2014-09-18 13:15:00,84.2,84.21,84.19,84.2,15500.0,62.2429,62.2503,62.2355,62.2429,15500.0
2014-09-18 13:20:00,84.2,84.24,84.19,84.19,30500.0,62.2429,62.2725,62.2355,62.2355,30500.0
2014-09-18 13:25:00,84.19,84.21,84.18,84.21,22200.0,62.2355,62.2503,62.2282,62.2503,22200.0
2014-09-18 13:30:00,84.21,84.21,84.16,84.17,34400.0,62.2503,62.2503,62.2134,62.2208,34400.0
2014-09-18 13:35:00,84.17,84.18,84.14,84.16,33400.0,62.2208,62.2282,62.1986,62.2134,33400.0
2014-09-18 13:40:00,84.17,84.17,84.13,84.13,32500.0,62.2208,62.2208,62.1912,62.1912,32500.0
2014-09-18 13:45:00,84.13,84.16,84.13,84.14,38900.0,62.1912,62.2134,62.1912,62.1986,38900.0
2014-09-18 13:50:00,84.14,84.16,84.11,84.12,33000.0,62.1986,62.2134,62.1764,62.1838,33000.0
2014-09-18 13:55:00,84.12,84.13,84.09,84.1,61600.0,62.1838,62.1912,62.1616,62.169,61600.0
2014-09-18 14:00:00,84.11,84.14,84.1,84.11,52900.0,62.1764,62.1986,62.169,62.1764,52900.0
2014-09-18 14:05:00,84.11,84.13,84.08,84.13,56000.0,62.1764,62.1912,62.1542,62.1912,56000.0
2014-09-18 14:10:00,84.13,84.17,84.12,84.13,43400.0,62.1912,62.2208,62.1838,62.1912,43400.0
2014-09-18 14:15:00,84.13,84.15,84.11,84.11,37800.0,62.1912,62.206,62.1764,62.1764,37800.0
2014-09-18 14:20:00,84.11,84.12,84.09,84.1,49800.0,62.1764,62.1838,62.1616,62.169,49800.0
2014-09-18 14:25:00,84.1,84.11,84.08,84.09,49300.0,62.169,62.1764,62.1542,62.1616,49300.0
2014-09-18 14:30:00,84.1,84.13,84.1,84.11,60400.0,62.169,62.1912,62.169,62.1764,60400.0
2014-09-18 14:35:00,84.11,84.14,84.11,84.12,46000.0,62.1764,62.1986,62.1764,62.1838,46000.0
2014-09-18 14:40:00,84.12,84.12,84.08,84.09,61500.0,62.1838,62.1838,62.1542,62.1616,61500.0
2014-09-18 14:45:00,84.09,84.11,84.07,84.11,117300.0,62.1616,62.1764,62.1468,62.1764,117300.0
2014-09-18 14:50:00,84.11,84.14,84.09,84.13,52300.0,62.1764,62.1986,62.1616,62.1912,52300.0
2014-09-18 14:55:00,84.13,84.14,84.11,84.13,44500.0,62.1912,62.1986,62.1764,62.1912,44500.0
2014-09-18 15:00:00,84.12,84.16,84.12,84.15,119500.0,62.1838,62.2134,62.1838,62.206,119500.0
2014-09-18 15:05:00,84.15,84.21,84.13,84.21,75400.0,62.206,62.2503,62.1912,62.2503,75400.0
2014-09-18 15:10:00,84.2,84.23,84.2,84.22,44400.0,62.2429,62.2651,62.2429,62.2577,44400.0
2014-09-18 15:15:00,84.22,84.22,84.16,84.16,118800.0,62.2577,62.2577,62.2134,62.2134,118800.0
2014-09-18 15:20:00,84.17,84.19,84.15,84.15,75800.0,62.2208,62.2355,62.206,62.206,75800.0
2014-09-18 15:25:00,84.16,84.2,84.15,84.2,95300.0,62.2134,62.2429,62.206,62.2429,95300.0
2014-09-18 15:30:00,84.2,84.24,84.2,84.23,72300.0,62.2429,62.2725,62.2429,62.2651,72300.0
2014-09-18 15:35:00,84.23,84.24,84.2,84.22,99000.0,62.2651,62.2725,62.2429,62.2577,99000.0
2014-09-18 15:40:00,84.23,84.23,84.2,84.2,72500.0,62.2651,62.2651,62.2429,62.2429,72500.0
2014-09-18 15:45:00,84.2,84.21,84.17,84.2,157600.0,62.2429,62.2503,62.2208,62.2429,157600.0
2014-09-18 15:50:00,84.2,84.26,84.19,84.23,116900.0,62.2429,62.2873,62.2355,62.2651,116900.0
2014-09-18 15:55:00,84.22,84.24,84.18,84.2,249700.0,62.2577,62.2725,62.2282,62.2429,249700.0
2014-09-19 09:30:00,84.52,84.61,84.25,84.35,3373500.0,62.4795,62.546,62.2799,62.3538,3373500.0
2014-09-19 09:35:00,84.36,84.56,84.36,84.45,93600.0,62.3612,62.5091,62.3612,62.4277,93600.0
2014-09-19 09:40:00,84.45,84.53,84.36,84.48,67800.0,62.4277,62.4869,62.3612,62.4499,67800.0
2014-09-19 09:45:00,84.49,84.54,84.42,84.5,74000.0,62.4573,62.4943,62.4056,62.4647,74000.0
2014-09-19 09:50:00,84.51,84.59,84.48,84.58,86500.0,62.4721,62.5312,62.4499,62.5238,86500.0
2014-09-19 09:55:00,84.59,84.61,84.43,84.43,112200.0,62.5312,62.546,62.413,62.413,112200.0
2014-09-19 10:00:00,84.43,84.47,84.4,84.44,75800.0,62.413,62.4425,62.3908,62.4204,75800.0
2014-09-19 10:05:00,84.45,84.46,84.34,84.36,60100.0,62.4277,62.4351,62.3464,62.3612,60100.0
2014-09-19 10:10:00,84.36,84.37,84.21,84.21,81900.0,62.3612,62.3686,62.2503,62.2503,81900.0
2014-09-19 10:15:00,84.21,84.31,84.18,84.31,77000.0,62.2503,62.3243,62.2282,62.3243,77000.0
2014-09-19 10:20:00,84.32,84.35,84.29,84.34,39200.0,62.3316,62.3538,62.3095,62.3464,39200.0
2014-09-19 10:25:00,84.34,84.4,84.33,84.38,46900.0,62.3464,62.3908,62.339,62.376,46900.0
2014-09-19 10:30:00,84.38,84.39,84.34,84.38,57400.0,62.376,62.3834,62.3464,62.376,57400.0
2014-09-19 10:35:00,84.38,84.38,84.3,84.34,55800.0,62.376,62.376,62.3169,62.3464,55800.0
2014-09-19 10:40:00,84.34,84.36,84.29,84.3,48300.0,62.3464,62.3612,62.3095,62.3169,48300.0
2014-09-19 10:45:00,84.29,84.35,84.26,84.33,36900.0,62.3095,62.3538,62.2873,62.339,36900.0
2014-09-19 10:50:00,84.34,84.4,84.31,84.38,53100.0,62.3464,62.3908,62.3243,62.376,53100.0
2014-09-19 10:55:00,84.38,84.38,84.32,84.35,60000.0,62.376,62.376,62.3316,62.3538,60000.0
2014-09-19 11:00:00,84.35,84.38,84.32,84.36,46500.0,62.3538,62.376,62.3316,62.3612,46500.0
2014-09-19 11:05:00,84.36,84.42,84.35,84.41,63700.0,62.3612,62.4056,62.3538,62.3982,63700.0
2014-09-19 11:10:00,84.41,84.43,84.39,84.4,37200.0,62.3982,62.413,62.3834,62.3908,37200.0
2014-09-19 11:15:00,84.4,84.44,84.39,84.44,63900.0,62.3908,62.4204,62.3834,62.4204,63900.0
2014-09-19 11:20:00,84.43,84.49,84.41,84.48,48600.0,62.413,62.4573,62.3982,62.4499,48600.0
2014-09-19 11:25:00,84.48,84.49,84.42,84.46,55400.0,62.4499,62.4573,62.4056,62.4351,55400.0
2014-09-19 11:30:00,84.45,84.48,84.42,84.45,58300.0,62.4277,62.4499,62.4056,62.4277,58300.0
2014-09-19 11:35:00,84.45,84.49,84.43,84.49,108500.0,62.4277,62.4573,62.413,62.4573,108500.0
2014-09-19 11:40:00,84.49,84.56,84.48,84.54,71100.0,62.4573,62.5091,62.4499,62.4943,71100.0
2014-09-19 11:45:00,84.55,84.56,84.52,84.52,48500.0,62.5017,62.5091,62.4795,62.4795,48500.0
2014-09-19 11:50:00,84.51,84.56,84.51,84.55,50700.0,62.4721,62.5091,62.4721,62.5017,50700.0
2014-09-19 11:55:00,84.55,84.56,84.5,84.56,43900.0,62.5017,62.5091,62.4647,62.5091,43900.0
2014-09-19 12:00:00,84.56,84.57,84.5,84.52,49900.0,62.5091,62.5165,62.4647,62.4795,49900.0
2014-09-19 12:05:00,84.51,84.54,84.5,84.53,74800.0,62.4721,62.4943,62.4647,62.4869,74800.0
2014-09-19 12:10:00,84.54,84.58,84.54,84.57,37800.0,62.4943,62.5238,62.4943,62.5165,37800.0
2014-09-19 12:15:00,84.56,84.61,84.53,84.53,52900.0,62.5091,62.546,62.4869,62.4869,52900.0
2014-09-19 12:20:00,84.54,84.61,84.52,84.6,63000.0,62.4943,62.546,62.4795,62.5386,63000.0
2014-09-19 12:25:00,84.6,84.64,84.6,84.63,40400.0,62.5386,62.5682,62.5386,62.5608,40400.0
2014-09-19 12:30:00,84.63,84.7,84.61,84.7,73000.0,62.5608,62.6126,62.546,62.6126,73000.0
2014-09-19 12:35:00,84.7,84.73,84.67,84.71,53100.0,62.6126,62.6347,62.5904,62.6199,53100.0
2014-09-19 12:40:00,84.71,84.72,84.65,84.67,34900.0,62.6199,62.6273,62.5756,62.5904,34900.0
2014-09-19 12:45:00,84.67,84.72,84.66,84.72,55400.0,62.5904,62.6273,62.583,62.6273,55400.0
2014-09-19 12:50:00,84.72,84.75,84.71,84.74,67900.0,62.6273,62.6495,62.6199,62.6421,67900.0
2014-09-19 12:55:00,84.74,84.75,84.71,84.73,35400.0,62.6421,62.6495,62.6199,62.6347,35400.0
2014-09-19 13:00:00,84.74,84.75,84.72,84.75,38200.0,62.6421,62.6495,62.6273,62.6495,38200.0
2014-09-19 13:05:00,84.74,84.75,84.71,84.72,40700.0,62.6421,62.6495,62.6199,62.6273,40700.0
2014-09-19 13:10:00,84.71,84.72,84.54,84.6,97200.0,62.6199,62.6273,62.4943,62.5386,97200.0
2014-09-19 13:15:00,84.6,84.64,84.57,84.64,24800.0,62.5386,62.5682,62.5165,62.5682,24800.0
2014-09-19 13:20:00,84.64,84.73,84.63,84.71,35900.0,62.5682,62.6347,62.5608,62.6199,35900.0
2014-09-19 13:25:00,84.71,84.73,84.71,84.72,27300.0,62.6199,62.6347,62.6199,62.6273,27300.0
2014-09-19 13:30:00,84.72,84.74,84.7,84.7,35900.0,62.6273,62.6421,62.6126,62.6126,35900.0
2014-09-19 13:35:00,84.71,84.73,84.69,84.69,34600.0,62.6199,62.6347,62.6052,62.6052,34600.0
2014-09-19 13:40:00,84.7,84.71,84.67,84.67,31700.0,62.6126,62.6199,62.5904,62.5904,31700.0
2014-09-19 13:45:00,84.67,84.73,84.67,84.73,35600.0,62.5904,62.6347,62.5904,62.6347,35600.0
2014-09-19 13:50:00,84.73,84.77,84.73,84.74,66800.0,62.6347,62.6643,62.6347,62.6421,66800.0
2014-09-19 13:55:00,84.74,84.75,84.7,84.75,47000.0,62.6421,62.6495,62.6126,62.6495,47000.0
2014-09-19 14:00:00,84.75,84.76,84.67,84.68,53300.0,62.6495,62.6569,62.5904,62.5978,53300.0
2014-09-19 14:05:00,84.68,84.68,84.6,84.62,45500.0,62.5978,62.5978,62.5386,62.5534,45500.0
2014-09-19 14:10:00,84.62,84.63,84.55,84.62,50500.0,62.5534,62.5608,62.5017,62.5534,50500.0
2014-09-19 14:15:00,84.62,84.62,84.57,84.58,29500.0,62.5534,62.5534,62.5165,62.5238,29500.0
2014-09-19 14:20:00,84.58,84.62,84.58,84.59,34800.0,62.5238,62.5534,62.5238,62.5312,34800.0
2014-09-19 14:25:00,84.58,84.59,84.52,84.52,38300.0,62.5238,62.5312,62.4795,62.4795,38300.0
2014-09-19 14:30:00,84.53,84.55,84.49,84.55,64200.0,62.4869,62.5017,62.4573,62.5017,64200.0
2014-09-19 14:35:00,84.56,84.59,84.55,84.59,60200.0,62.5091,62.5312,62.5017,62.5312,60200.0
2014-09-19 14:40:00,84.59,84.62,84.55,84.57,60600.0,62.5312,62.5534,62.5017,62.5165,60600.0
2014-09-19 14:45:00,84.57,84.58,84.53,84.54,53300.0,62.5165,62.5238,62.4869,62.4943,53300.0
2014-09-19 14:50:00,84.54,84.56,84.54,84.55,49300.0,62.4943,62.5091,62.4943,62.5017,49300.0
2014-09-19 14:55:00,84.56,84.63,84.56,84.63,43900.0,62.5091,62.5608,62.5091,62.5608,43900.0
2014-09-19 15:00:00,84.63,84.67,84.63,84.63,67800.0,62.5608,62.5904,62.5608,62.5608,67800.0
2014-09-19 15:05:00,84.63,84.65,84.57,84.65,64100.0,62.5608,62.5756,62.5165,62.5756,64100.0
2014-09-19 15:10:00,84.65,84.7,84.64,84.7,29200.0,62.5756,62.6126,62.5682,62.6126,29200.0
2014-09-19 15:15:00,84.7,84.7,84.65,84.66,56700.0,62.6126,62.6126,62.5756,62.583,56700.0
2014-09-19 15:20:00,84.65,84.66,84.61,84.61,69900.0,62.5756,62.583,62.546,62.546,69900.0
2014-09-19 15:25:00,84.61,84.62,84.59,84.59,55200.0,62.546,62.5534,62.5312,62.5312,55200.0
2014-09-19 15:30:00,84.59,84.61,84.55,84.6,78800.0,62.5312,62.546,62.5017,62.5386,78800.0
2014-09-19 15:35:00,84.59,84.6,84.57,84.59,62800.0,62.5312,62.5386,62.5165,62.5312,62800.0
2014-09-19 15:40:00,84.58,84.63,84.57,84.62,100600.0,62.5238,62.5608,62.5165,62.5534,100600.0
2014-09-19 15:45:00,84.62,84.65,84.58,84.65,165000.0,62.5534,62.5756,62.5238,62.5756,165000.0
2014-09-19 15:50:00,84.65,84.66,84.61,84.66,159300.0,62.5756,62.583,62.546,62.583,159300.0
2014-09-19 15:55:00,84.66,84.67,84.47,84.48,403300.0,62.583,62.5904,62.4425,62.4499,403300.0
2014-09-22 09:30:00,84.64,84.88,84.49,84.86,378300.0,62.5682,62.7456,62.4573,62.7308,378300.0
2014-09-22 09:35:00,84.85,84.88,84.75,84.86,91300.0,62.7234,62.7456,62.6495,62.7308,91300.0
2014-09-22 09:40:00,84.86,84.88,84.71,84.82,111500.0,62.7308,62.7456,62.6199,62.7013,111500.0
2014-09-22 09:45:00,84.83,84.88,84.71,84.84,124000.0,62.7087,62.7456,62.6199,62.716,124000.0
2014-09-22 09:50:00,84.84,84.94,84.79,84.92,682300.0,62.716,62.79,62.6791,62.7752,682300.0
2014-09-22 09:55:00,84.91,84.94,84.75,84.9,146100.0,62.7678,62.79,62.6495,62.7604,146100.0
2014-09-22 10:00:00,84.9,84.93,84.84,84.84,88600.0,62.7604,62.7826,62.716,62.716,88600.0
2014-09-22 10:05:00,84.84,84.95,84.83,84.94,155900.0,62.716,62.7974,62.7087,62.79,155900.0
2014-09-22 10:10:00,84.95,84.95,84.88,84.91,80600.0,62.7974,62.7974,62.7456,62.7678,80600.0
2014-09-22 10:15:00,84.92,84.95,84.9,84.95,93800.0,62.7752,62.7974,62.7604,62.7974,93800.0
2014-09-22 10:20:00,84.95,84.95,84.88,84.94,103200.0,62.7974,62.7974,62.7456,62.79,103200.0
2014-09-22 10:25:00,84.95,84.95,84.9,84.95,94100.0,62.7974,62.7974,62.7604,62.7974,94100.0
2014-09-22 10:30:00,84.95,84.95,84.91,84.91,87800.0,62.7974,62.7974,62.7678,62.7678,87800.0
2014-09-22 10:35:00,84.91,84.95,84.9,84.95,69100.0,62.7678,62.7974,62.7604,62.7974,69100.0
2014-09-22 10:40:00,84.94,84.95,84.9,84.93,78200.0,62.79,62.7974,62.7604,62.7826,78200.0
2014-09-22 10:45:00,84.93,84.95,84.86,84.89,85500.0,62.7826,62.7974,62.7308,62.753,85500.0
2014-09-22 10:50:00,84.89,84.92,84.86,84.89,56800.0,62.753,62.7752,62.7308,62.753,56800.0
2014-09-22 10:55:00,84.9,84.95,84.9,84.94,51000.0,62.7604,62.7974,62.7604,62.79,51000.0
2014-09-22 11:00:00,84.95,84.95,84.91,84.95,110300.0,62.7974,62.7974,62.7678,62.7974,110300.0
2014-09-22 11:05:00,84.95,84.95,84.9,84.94,58800.0,62.7974,62.7974,62.7604,62.79,58800.0
2014-09-22 11:10:00,84.94,84.95,84.91,84.91,56500.0,62.79,62.7974,62.7678,62.7678,56500.0
2014-09-22 11:15:00,84.91,84.92,84.87,84.88,74500.0,62.7678,62.7752,62.7382,62.7456,74500.0
2014-09-22 11:20:00,84.87,84.95,84.86,84.92,117300.0,62.7382,62.7974,62.7308,62.7752,117300.0
2014-09-22 11:25:00,84.92,84.93,84.86,84.86,46100.0,62.7752,62.7826,62.7308,62.7308,46100.0
2014-09-22 11:30:00,84.87,84.88,84.8,84.85,88400.0,62.7382,62.7456,62.6865,62.7234,88400.0
2014-09-22 11:35:00,84.84,84.87,84.84,84.85,50900.0,62.716,62.7382,62.716,62.7234,50900.0
2014-09-22 11:40:00,84.85,84.88,84.84,84.87,72600.0,62.7234,62.7456,62.716,62.7382,72600.0
2014-09-22 11:45:00,84.86,84.88,84.84,84.87,116100.0,62.7308,62.7456,62.716,62.7382,116100.0
2014-09-22 11:50:00,84.87,84.92,84.86,84.91,59300.0,62.7382,62.7752,62.7308,62.7678,59300.0
2014-09-22 11:55:00,84.9,84.92,84.86,84.91,45100.0,62.7604,62.7752,62.7308,62.7678,45100.0
2014-09-22 12:00:00,84.91,84.93,84.88,84.91,85500.0,62.7678,62.7826,62.7456,62.7678,85500.0
2014-09-22 12:05:00,84.92,84.94,84.87,84.93,90900.0,62.7752,62.79,62.7382,62.7826,90900.0
2014-09-22 12:10:00,84.92,84.93,84.85,84.88,137300.0,62.7752,62.7826,62.7234,62.7456,137300.0
2014-09-22 12:15:00,84.88,84.92,84.85,84.9,68200.0,62.7456,62.7752,62.7234,62.7604,68200.0
2014-09-22 12:20:00,84.9,84.91,84.81,84.83,121700.0,62.7604,62.7678,62.6939,62.7087,121700.0
2014-09-22 12:25:00,84.83,84.89,84.82,84.87,90400.0,62.7087,62.753,62.7013,62.7382,90400.0
2014-09-22 12:30:00,84.88,84.92,84.87,84.91,62900.0,62.7456,62.7752,62.7382,62.7678,62900.0
2014-09-22 12:35:00,84.91,84.95,84.9,84.94,60100.0,62.7678,62.7974,62.7604,62.79,60100.0
2014-09-22 12:40:00,84.94,84.95,84.9,84.9,74700.0,62.79,62.7974,62.7604,62.7604,74700.0
2014-09-22 12:45:00,84.91,84.91,84.87,84.88,33600.0,62.7678,62.7678,62.7382,62.7456,33600.0
2014-09-22 12:50:00,84.88,84.89,84.85,84.86,73800.0,62.7456,62.753,62.7234,62.7308,73800.0
2014-09-22 12:55:00,84.86,84.87,84.81,84.82,40300.0,62.7308,62.7382,62.6939,62.7013,40300.0
2014-09-22 13:00:00,84.81,84.87,84.81,84.86,31700.0,62.6939,62.7382,62.6939,62.7308,31700.0
2014-09-22 13:05:00,84.86,84.9,84.86,84.88,31700.0,62.7308,62.7604,62.7308,62.7456,31700.0
2014-09-22 13:10:00,84.88,84.9,84.83,84.84,44700.0,62.7456,62.7604,62.7087,62.716,44700.0
2014-09-22 13:15:00,84.86,84.88,84.83,84.84,25400.0,62.7308,62.7456,62.7087,62.716,25400.0
2014-09-22 13:20:00,84.84,84.86,84.79,84.8,59100.0,62.716,62.7308,62.6791,62.6865,59100.0
2014-09-22 13:25:00,84.8,84.84,84.8,84.83,92700.0,62.6865,62.716,62.6865,62.7087,92700.0
2014-09-22 13:30:00,84.84,84.87,84.83,84.86,55600.0,62.716,62.7382,62.7087,62.7308,55600.0
2014-09-22 13:35:00,84.86,84.89,84.85,84.88,36500.0,62.7308,62.753,62.7234,62.7456,36500.0
2014-09-22 13:40:00,84.87,84.88,84.81,84.84,43700.0,62.7382,62.7456,62.6939,62.716,43700.0
2014-09-22 13:45:00,84.84,84.84,84.74,84.8,158800.0,62.716,62.716,62.6421,62.6865,158800.0
2014-09-22 13:50:00,84.79,84.83,84.79,84.8,44700.0,62.6791,62.7087,62.6791,62.6865,44700.0
2014-09-22 13:55:00,84.8,84.81,84.73,84.73,47700.0,62.6865,62.6939,62.6347,62.6347,47700.0
2014-09-22 14:00:00,84.74,84.83,84.73,84.82,40100.0,62.6421,62.7087,62.6347,62.7013,40100.0
2014-09-22 14:05:00,84.82,84.83,84.79,84.83,32800.0,62.7013,62.7087,62.6791,62.7087,32800.0
2014-09-22 14:10:00,84.83,84.83,84.77,84.81,44600.0,62.7087,62.7087,62.6643,62.6939,44600.0
2014-09-22 14:15:00,84.8,84.81,84.73,84.74,56100.0,62.6865,62.6939,62.6347,62.6421,56100.0
2014-09-22 14:20:00,84.74,84.75,84.69,84.7,65500.0,62.6421,62.6495,62.6052,62.6126,65500.0
2014-09-22 14:25:00,84.71,84.71,84.65,84.68,45800.0,62.6199,62.6199,62.5756,62.5978,45800.0
2014-09-22 14:30:00,84.68,84.74,84.68,84.71,30700.0,62.5978,62.6421,62.5978,62.6199,30700.0
2014-09-22 14:35:00,84.71,84.73,84.67,84.72,43000.0,62.6199,62.6347,62.5904,62.6273,43000.0
2014-09-22 14:40:00,84.72,84.74,84.69,84.71,50500.0,62.6273,62.6421,62.6052,62.6199,50500.0
2014-09-22 14:45:00,84.71,84.75,84.69,84.74,37900.0,62.6199,62.6495,62.6052,62.6421,37900.0
2014-09-22 14:50:00,84.74,84.75,84.7,84.71,36900.0,62.6421,62.6495,62.6126,62.6199,36900.0
2014-09-22 14:55:00,84.71,84.74,84.68,84.68,42500.0,62.6199,62.6421,62.5978,62.5978,42500.0
2014-09-22 15:00:00,84.68,84.75,84.67,84.68,57700.0,62.5978,62.6495,62.5904,62.5978,57700.0
2014-09-22 15:05:00,84.69,84.7,84.61,84.69,220700.0,62.6052,62.6126,62.546,62.6052,220700.0
2014-09-22 15:10:00,84.68,84.73,84.68,84.71,82800.0,62.5978,62.6347,62.5978,62.6199,82800.0
2014-09-22 15:15:00,84.7,84.79,84.7,84.79,136300.0,62.6126,62.6791,62.6126,62.6791,136300.0
2014-09-22 15:20:00,84.79,84.81,84.78,84.79,55500.0,62.6791,62.6939,62.6717,62.6791,55500.0
2014-09-22 15:25:00,84.79,84.8,84.73,84.75,57500.0,62.6791,62.6865,62.6347,62.6495,57500.0
2014-09-22 15:30:00,84.76,84.76,84.73,84.75,94900.0,62.6569,62.6569,62.6347,62.6495,94900.0
2014-09-22 15:35:00,84.75,84.78,84.75,84.77,72200.0,62.6495,62.6717,62.6495,62.6643,72200.0
2014-09-22 15:40:00,84.77,84.81,84.76,84.78,88800.0,62.6643,62.6939,62.6569,62.6717,88800.0
2014-09-22 15:45:00,84.77,84.81,84.75,84.77,147700.0,62.6643,62.6939,62.6495,62.6643,147700.0
2014-09-22 15:50:00,84.77,84.79,84.74,84.74,182800.0,62.6643,62.6791,62.6421,62.6421,182800.0
2014-09-22 15:55:00,84.75,84.82,84.71,84.81,453900.0,62.6495,62.7013,62.6199,62.6939,453900.0
2014-09-23 09:30:00,84.65,84.88,84.6,84.87,285800.0,62.5756,62.7456,62.5386,62.7382,285800.0
2014-09-23 09:35:00,84.86,84.91,84.65,84.86,120800.0,62.7308,62.7678,62.5756,62.7308,120800.0
2014-09-23 09:40:00,84.87,84.92,84.84,84.89,150100.0,62.7382,62.7752,62.716,62.753,150100.0
2014-09-23 09:45:00,84.89,84.92,84.84,84.86,159400.0,62.753,62.7752,62.716,62.7308,159400.0
2014-09-23 09:50:00,84.86,84.87,84.75,84.75,131500.0,62.7308,62.7382,62.6495,62.6495,131500.0
2014-09-23 09:55:00,84.75,84.81,84.71,84.77,108200.0,62.6495,62.6939,62.6199,62.6643,108200.0
2014-09-23 10:00:00,84.77,84.84,84.77,84.78,80800.0,62.6643,62.716,62.6643,62.6717,80800.0
2014-09-23 10:05:00,84.77,84.81,84.75,84.79,60800.0,62.6643,62.6939,62.6495,62.6791,60800.0
2014-09-23 10:10:00,84.79,84.82,84.78,84.82,65900.0,62.6791,62.7013,62.6717,62.7013,65900.0
2014-09-23 10:15:00,84.82,84.84,84.81,84.82,73500.0,62.7013,62.716,62.6939,62.7013,73500.0
2014-09-23 10:20:00,84.82,84.88,84.81,84.86,78700.0,62.7013,62.7456,62.6939,62.7308,78700.0
2014-09-23 10:25:00,84.86,84.87,84.8,84.81,84900.0,62.7308,62.7382,62.6865,62.6939,84900.0
2014-09-23 10:30:00,84.81,84.84,84.78,84.79,99400.0,62.6939,62.716,62.6717,62.6791,99400.0
2014-09-23 10:35:00,84.79,84.8,84.71,84.72,65700.0,62.6791,62.6865,62.6199,62.6273,65700.0
2014-09-23 10:40:00,84.72,84.73,84.68,84.69,67500.0,62.6273,62.6347,62.5978,62.6052,67500.0
2014-09-23 10:45:00,84.69,84.73,84.65,84.71,84800.0,62.6052,62.6347,62.5756,62.6199,84800.0
2014-09-23 10:50:00,84.72,84.79,84.71,84.74,46500.0,62.6273,62.6791,62.6199,62.6421,46500.0
2014-09-23 10:55:00,84.74,84.75,84.69,84.71,40000.0,62.6421,62.6495,62.6052,62.6199,40000.0
2014-09-23 11:00:00,84.72,84.73,84.65,84.67,64900.0,62.6273,62.6347,62.5756,62.5904,64900.0
2014-09-23 11:05:00,84.67,84.69,84.6,84.6,86700.0,62.5904,62.6052,62.5386,62.5386,86700.0
2014-09-23 11:10:00,84.6,84.62,84.52,84.62,93000.0,62.5386,62.5534,62.4795,62.5534,93000.0
2014-09-23 11:15:00,84.62,84.72,84.62,84.72,29800.0,62.5534,62.6273,62.5534,62.6273,29800.0
2014-09-23 11:20:00,84.72,84.83,84.71,84.81,110800.0,62.6273,62.7087,62.6199,62.6939,110800.0
2014-09-23 11:25:00,84.82,84.83,84.8,84.81,64600.0,62.7013,62.7087,62.6865,62.6939,64600.0
2014-09-23 11:30:00,84.81,84.82,84.76,84.76,83900.0,62.6939,62.7013,62.6569,62.6569,83900.0
2014-09-23 11:35:00,84.76,84.78,84.71,84.78,119800.0,62.6569,62.6717,62.6199,62.6717,119800.0
2014-09-23 11:40:00,84.78,84.8,84.77,84.8,65100.0,62.6717,62.6865,62.6643,62.6865,65100.0
2014-09-23 11:45:00,84.8,84.81,84.77,84.78,35400.0,62.6865,62.6939,62.6643,62.6717,35400.0
2014-09-23 11:50:00,84.78,84.8,84.77,84.8,32900.0,62.6717,62.6865,62.6643,62.6865,32900.0
2014-09-23 11:55:00,84.8,84.81,84.77,84.77,28300.0,62.6865,62.6939,62.6643,62.6643,28300.0
2014-09-23 12:00:00,84.77,84.79,84.75,84.77,52300.0,62.6643,62.6791,62.6495,62.6643,52300.0
2014-09-23 12:05:00,84.78,84.78,84.71,84.72,34300.0,62.6717,62.6717,62.6199,62.6273,34300.0
2014-09-23 12:10:00,84.73,84.74,84.68,84.68,36400.0,62.6347,62.6421,62.5978,62.5978,36400.0
2014-09-23 12:15:00,84.68,84.71,84.65,84.66,59900.0,62.5978,62.6199,62.5756,62.583,59900.0
2014-09-23 12:20:00,84.66,84.7,84.66,84.67,47500.0,62.583,62.6126,62.583,62.5904,47500.0
2014-09-23 12:25:00,84.67,84.67,84.62,84.62,21100.0,62.5904,62.5904,62.5534,62.5534,21100.0
2014-09-23 12:30:00,84.63,84.63,84.56,84.59,53300.0,62.5608,62.5608,62.5091,62.5312,53300.0
2014-09-23 12:35:00,84.59,84.62,84.58,84.62,32800.0,62.5312,62.5534,62.5238,62.5534,32800.0
2014-09-23 12:40:00,84.62,84.64,84.6,84.6,37100.0,62.5534,62.5682,62.5386,62.5386,37100.0
2014-09-23 12:45:00,84.6,84.6,84.51,84.51,67100.0,62.5386,62.5386,62.4721,62.4721,67100.0
2014-09-23 12:50:00,84.51,84.54,84.45,84.54,77500.0,62.4721,62.4943,62.4277,62.4943,77500.0
2014-09-23 12:55:00,84.54,84.57,84.53,84.56,30700.0,62.4943,62.5165,62.4869,62.5091,30700.0
2014-09-23 13:00:00,84.55,84.57,84.53,84.56,56300.0,62.5017,62.5165,62.4869,62.5091,56300.0
2014-09-23 13:05:00,84.56,84.56,84.48,84.48,65900.0,62.5091,62.5091,62.4499,62.4499,65900.0
2014-09-23 13:10:00,84.48,84.53,84.47,84.52,41700.0,62.4499,62.4869,62.4425,62.4795,41700.0
2014-09-23 13:15:00,84.52,84.53,84.49,84.53,49700.0,62.4795,62.4869,62.4573,62.4869,49700.0
2014-09-23 13:20:00,84.53,84.56,84.52,84.55,63400.0,62.4869,62.5091,62.4795,62.5017,63400.0
2014-09-23 13:25:00,84.55,84.58,84.54,84.58,36600.0,62.5017,62.5238,62.4943,62.5238,36600.0
2014-09-23 13:30:00,84.58,84.62,84.58,84.59,55800.0,62.5238,62.5534,62.5238,62.5312,55800.0
2014-09-23 13:35:00,84.58,84.65,84.58,84.65,321100.0,62.5238,62.5756,62.5238,62.5756,321100.0
2014-09-23 13:40:00,84.66,84.69,84.63,84.67,51300.0,62.583,62.6052,62.5608,62.5904,51300.0
2014-09-23 13:45:00,84.68,84.71,84.67,84.7,28000.0,62.5978,62.6199,62.5904,62.6126,28000.0
2014-09-23 13:50:00,84.7,84.7,84.61,84.62,60000.0,62.6126,62.6126,62.546,62.5534,60000.0
2014-09-23 13:55:00,84.61,84.62,84.56,84.59,49700.0,62.546,62.5534,62.5091,62.5312,49700.0
2014-09-23 14:00:00,84.59,84.62,84.56,84.59,62100.0,62.5312,62.5534,62.5091,62.5312,62100.0
2014-09-23 14:05:00,84.58,84.6,84.56,84.57,51700.0,62.5238,62.5386,62.5091,62.5165,51700.0
2014-09-23 14:10:00,84.58,84.62,84.57,84.6,40100.0,62.5238,62.5534,62.5165,62.5386,40100.0
2014-09-23 14:15:00,84.6,84.6,84.56,84.57,56800.0,62.5386,62.5386,62.5091,62.5165,56800.0
2014-09-23 14:20:00,84.57,84.58,84.51,84.52,100000.0,62.5165,62.5238,62.4721,62.4795,100000.0
2014-09-23 14:25:00,84.52,84.54,84.49,84.52,52400.0,62.4795,62.4943,62.4573,62.4795,52400.0
2014-09-23 14:30:00,84.52,84.53,84.48,84.48,41700.0,62.4795,62.4869,62.4499,62.4499,41700.0
2014-09-23 14:35:00,84.48,84.5,84.47,84.49,48100.0,62.4499,62.4647,62.4425,62.4573,48100.0
2014-09-23 14:40:00,84.49,84.5,84.48,84.49,56000.0,62.4573,62.4647,62.4499,62.4573,56000.0
2014-09-23 14:45:00,84.5,84.51,84.47,84.5,76900.0,62.4647,62.4721,62.4425,62.4647,76900.0
2014-09-23 14:50:00,84.5,84.51,84.47,84.49,90200.0,62.4647,62.4721,62.4425,62.4573,90200.0
2014-09-23 14:55:00,84.49,84.57,84.48,84.56,76800.0,62.4573,62.5165,62.4499,62.5091,76800.0
2014-09-23 15:00:00,84.56,84.59,84.54,84.58,63300.0,62.5091,62.5312,62.4943,62.5238,63300.0
2014-09-23 15:05:00,84.57,84.58,84.52,84.56,64700.0,62.5165,62.5238,62.4795,62.5091,64700.0
2014-09-23 15:10:00,84.56,84.57,84.51,84.55,118800.0,62.5091,62.5165,62.4721,62.5017,118800.0
2014-09-23 15:15:00,84.55,84.58,84.54,84.54,66600.0,62.5017,62.5238,62.4943,62.4943,66600.0
2014-09-23 15:20:00,84.54,84.59,84.5,84.58,66700.0,62.4943,62.5312,62.4647,62.5238,66700.0
2014-09-23 15:25:00,84.58,84.63,84.58,84.62,102900.0,62.5238,62.5608,62.5238,62.5534,102900.0
2014-09-23 15:30:00,84.62,84.64,84.61,84.64,108200.0,62.5534,62.5682,62.546,62.5682,108200.0
2014-09-23 15:35:00,84.65,84.7,84.64,84.7,115400.0,62.5756,62.6126,62.5682,62.6126,115400.0
2014-09-23 15:40:00,84.69,84.71,84.67,84.68,114100.0,62.6052,62.6199,62.5904,62.5978,114100.0
2014-09-23 15:45:00,84.67,84.68,84.62,84.63,184900.0,62.5904,62.5978,62.5534,62.5608,184900.0
2014-09-23 15:50:00,84.63,84.63,84.52,84.56,168700.0,62.5608,62.5608,62.4795,62.5091,168700.0
2014-09-23 15:55:00,84.56,84.57,84.44,84.44,442200.0,62.5091,62.5165,62.4204,62.4204,442200.0
2014-09-24 09:30:00,84.33,84.8,84.33,84.79,171800.0,62.339,62.6865,62.339,62.6791,171800.0
2014-09-24 09:35:00,84.79,84.84,84.76,84.79,89200.0,62.6791,62.716,62.6569,62.6791,89200.0
2014-09-24 09:40:00,84.8,84.9,84.79,84.89,107200.0,62.6865,62.7604,62.6791,62.753,107200.0
2014-09-24 09:45:00,84.9,84.94,84.85,84.89,193200.0,62.7604,62.79,62.7234,62.753,193200.0
2014-09-24 09:50:00,84.89,84.96,84.87,84.95,211100.0,62.753,62.8048,62.7382,62.7974,211100.0
2014-09-24 09:55:00,84.95,84.95,84.89,84.91,106800.0,62.7974,62.7974,62.753,62.7678,106800.0
2014-09-24 10:00:00,84.91,84.97,84.85,84.96,119400.0,62.7678,62.8121,62.7234,62.8048,119400.0
2014-09-24 10:05:00,84.96,85.0,84.91,84.94,177600.0,62.8048,62.8343,62.7678,62.79,177600.0
2014-09-24 10:10:00,84.94,84.95,84.8,84.95,147100.0,62.79,62.7974,62.6865,62.7974,147100.0
2014-09-24 10:15:00,84.95,84.96,84.9,84.95,72200.0,62.7974,62.8048,62.7604,62.7974,72200.0
2014-09-24 10:20:00,84.95,84.95,84.86,84.87,352300.0,62.7974,62.7974,62.7308,62.7382,352300.0
2014-09-24 10:25:00,84.87,84.95,84.85,84.86,113100.0,62.7382,62.7974,62.7234,62.7308,113100.0
2014-09-24 10:30:00,84.87,84.9,84.82,84.88,61000.0,62.7382,62.7604,62.7013,62.7456,61000.0
2014-09-24 10:35:00,84.89,84.92,84.84,84.9,115600.0,62.753,62.7752,62.716,62.7604,115600.0
2014-09-24 10:40:00,84.9,84.91,84.82,84.86,70000.0,62.7604,62.7678,62.7013,62.7308,70000.0
2014-09-24 10:45:00,84.86,84.88,84.8,84.81,60300.0,62.7308,62.7456,62.6865,62.6939,60300.0
2014-09-24 10:50:00,84.81,84.83,84.8,84.8,65000.0,62.6939,62.7087,62.6865,62.6865,65000.0
2014-09-24 10:55:00,84.81,84.83,84.8,84.81,50500.0,62.6939,62.7087,62.6865,62.6939,50500.0
2014-09-24 11:00:00,84.81,84.83,84.8,84.82,65800.0,62.6939,62.7087,62.6865,62.7013,65800.0
2014-09-24 11:05:00,84.83,84.91,84.8,84.89,122300.0,62.7087,62.7678,62.6865,62.753,122300.0
2014-09-24 11:10:00,84.89,84.91,84.87,84.89,113300.0,62.753,62.7678,62.7382,62.753,113300.0
2014-09-24 11:15:00,84.89,84.91,84.89,84.9,115900.0,62.753,62.7678,62.753,62.7604,115900.0
2014-09-24 11:20:00,84.9,84.94,84.87,84.91,153700.0,62.7604,62.79,62.7382,62.7678,153700.0
2014-09-24 11:25:00,84.9,84.95,84.89,84.95,251100.0,62.7604,62.7974,62.753,62.7974,251100.0
2014-09-24 11:30:00,84.95,84.98,84.94,84.97,255900.0,62.7974,62.8195,62.79,62.8121,255900.0
2014-09-24 11:35:00,84.96,85.15,84.95,85.08,1561200.0,62.8048,62.9452,62.7974,62.8935,1561200.0
2014-09-24 11:40:00,85.08,85.2,85.08,85.17,109400.0,62.8935,62.9822,62.8935,62.96,109400.0
2014-09-24 11:45:00,85.16,85.2,85.16,85.18,50800.0,62.9526,62.9822,62.9526,62.9674,50800.0
2014-09-24 11:50:00,85.17,85.2,85.16,85.16,69100.0,62.96,62.9822,62.9526,62.9526,69100.0
2014-09-24 11:55:00,85.18,85.22,85.17,85.21,83200.0,62.9674,62.997,62.96,62.9896,83200.0
2014-09-24 12:00:00,85.21,85.23,85.15,85.17,119500.0,62.9896,63.0043,62.9452,62.96,119500.0
2014-09-24 12:05:00,85.17,85.19,85.14,85.16,41500.0,62.96,62.9748,62.9378,62.9526,41500.0
2014-09-24 12:10:00,85.16,85.19,85.15,85.15,39400.0,62.9526,62.9748,62.9452,62.9452,39400.0
2014-09-24 12:15:00,85.16,85.22,85.15,85.21,84200.0,62.9526,62.997,62.9452,62.9896,84200.0
2014-09-24 12:20:00,85.22,85.25,85.22,85.25,64200.0,62.997,63.0191,62.997,63.0191,64200.0
2014-09-24 12:25:00,85.24,85.34,85.24,85.32,130700.0,63.0117,63.0857,63.0117,63.0709,130700.0
2014-09-24 12:30:00,85.33,85.34,85.3,85.32,55800.0,63.0783,63.0857,63.0561,63.0709,55800.0
2014-09-24 12:35:00,85.32,85.33,85.27,85.32,42000.0,63.0709,63.0783,63.0339,63.0709,42000.0
2014-09-24 12:40:00,85.32,85.34,85.28,85.34,55600.0,63.0709,63.0857,63.0413,63.0857,55600.0
2014-09-24 12:45:00,85.34,85.34,85.31,85.34,40800.0,63.0857,63.0857,63.0635,63.0857,40800.0
2014-09-24 12:50:00,85.34,85.4,85.34,85.4,84200.0,63.0857,63.13,63.0857,63.13,84200.0
2014-09-24 12:55:00,85.4,85.4,85.31,85.33,94600.0,63.13,63.13,63.0635,63.0783,94600.0
2014-09-24 13:00:00,85.33,85.35,85.28,85.3,119200.0,63.0783,63.0931,63.0413,63.0561,119200.0
2014-09-24 13:05:00,85.29,85.3,85.26,85.3,24000.0,63.0487,63.0561,63.0265,63.0561,24000.0
2014-09-24 13:10:00,85.3,85.31,85.28,85.3,44700.0,63.0561,63.0635,63.0413,63.0561,44700.0
2014-09-24 13:15:00,85.3,85.32,85.27,85.28,84700.0,63.0561,63.0709,63.0339,63.0413,84700.0
2014-09-24 13:20:00,85.28,85.29,85.16,85.26,122400.0,63.0413,63.0487,62.9526,63.0265,122400.0
2014-09-24 13:25:00,85.26,85.29,85.25,85.28,35000.0,63.0265,63.0487,63.0191,63.0413,35000.0
2014-09-24 13:30:00,85.28,85.32,85.28,85.31,33600.0,63.0413,63.0709,63.0413,63.0635,33600.0
2014-09-24 13:35:00,85.31,85.33,85.27,85.33,73700.0,63.0635,63.0783,63.0339,63.0783,73700.0
2014-09-24 13:40:00,85.33,85.37,85.32,85.37,57600.0,63.0783,63.1078,63.0709,63.1078,57600.0
2014-09-24 13:45:00,85.37,85.38,85.33,85.36,39600.0,63.1078,63.1152,63.0783,63.1004,39600.0
2014-09-24 13:50:00,85.36,85.37,85.34,85.35,46700.0,63.1004,63.1078,63.0857,63.0931,46700.0
2014-09-24 13:55:00,85.35,85.35,85.28,85.29,49100.0,63.0931,63.0931,63.0413,63.0487,49100.0
2014-09-24 14:00:00,85.29,85.3,85.27,85.28,20000.0,63.0487,63.0561,63.0339,63.0413,20000.0
2014-09-24 14:05:00,85.28,85.31,85.23,85.24,98100.0,63.0413,63.0635,63.0043,63.0117,98100.0
2014-09-24 14:10:00,85.25,85.31,85.24,85.3,89000.0,63.0191,63.0635,63.0117,63.0561,89000.0
2014-09-24 14:15:00,85.3,85.31,85.18,85.19,164700.0,63.0561,63.0635,62.9674,62.9748,164700.0
2014-09-24 14:20:00,85.19,85.2,85.13,85.16,120300.0,62.9748,62.9822,62.9304,62.9526,120300.0
2014-09-24 14:25:00,85.17,85.32,85.17,85.3,111800.0,62.96,63.0709,62.96,63.0561,111800.0
2014-09-24 14:30:00,85.3,85.31,85.27,85.3,67600.0,63.0561,63.0635,63.0339,63.0561,67600.0
2014-09-24 14:35:00,85.3,85.32,85.27,85.27,97900.0,63.0561,63.0709,63.0339,63.0339,97900.0
2014-09-24 14:40:00,85.26,85.27,85.23,85.24,43200.0,63.0265,63.0339,63.0043,63.0117,43200.0
2014-09-24 14:45:00,85.24,85.29,85.24,85.25,49900.0,63.0117,63.0487,63.0117,63.0191,49900.0
2014-09-24 14:50:00,85.26,85.28,85.23,85.25,82900.0,63.0265,63.0413,63.0043,63.0191,82900.0
2014-09-24 14:55:00,85.25,85.29,85.24,85.28,92200.0,63.0191,63.0487,63.0117,63.0413,92200.0
2014-09-24 15:00:00,85.28,85.31,85.24,85.28,125200.0,63.0413,63.0635,63.0117,63.0413,125200.0
2014-09-24 15:05:00,85.29,85.31,85.25,85.28,160600.0,63.0487,63.0635,63.0191,63.0413,160600.0
2014-09-24 15:10:00,85.28,85.29,85.18,85.2,132900.0,63.0413,63.0487,62.9674,62.9822,132900.0
2014-09-24 15:15:00,85.19,85.27,85.19,85.25,57600.0,62.9748,63.0339,62.9748,63.0191,57600.0
2014-09-24 15:20:00,85.26,85.29,85.23,85.29,69800.0,63.0265,63.0487,63.0043,63.0487,69800.0
2014-09-24 15:25:00,85.29,85.33,85.23,85.24,180600.0,63.0487,63.0783,63.0043,63.0117,180600.0
2014-09-24 15:30:00,85.23,85.26,85.23,85.26,83900.0,63.0043,63.0265,63.0043,63.0265,83900.0
2014-09-24 15:35:00,85.26,85.29,85.22,85.27,245400.0,63.0265,63.0487,62.997,63.0339,245400.0
2014-09-24 15:40:00,85.27,85.28,85.22,85.25,118600.0,63.0339,63.0413,62.997,63.0191,118600.0
2014-09-24 15:45:00,85.24,85.26,85.19,85.23,184200.0,63.0117,63.0265,62.9748,63.0043,184200.0
2014-09-24 15:50:00,85.23,85.24,85.17,85.18,303400.0,63.0043,63.0117,62.96,62.9674,303400.0
2014-09-24 15:55:00,85.18,85.29,85.18,85.27,506100.0,62.9674,63.0487,62.9674,63.0339,506100.0
2014-09-25 09:30:00,85.02,85.09,84.7,84.76,367700.0,62.8491,62.9009,62.6126,62.6569,367700.0
2014-09-25 09:35:00,84.76,85.0,84.74,84.99,80100.0,62.6569,62.8343,62.6421,62.8269,80100.0
2014-09-25 09:40:00,84.97,85.07,84.94,84.94,62300.0,62.8121,62.8861,62.79,62.79,62300.0
2014-09-25 09:45:00,84.93,85.0,84.9,84.99,91600.0,62.7826,62.8343,62.7604,62.8269,91600.0
2014-09-25 09:50:00,84.99,85.05,84.92,85.01,98700.0,62.8269,62.8713,62.7752,62.8417,98700.0
2014-09-25 09:55:00,85.03,85.04,84.94,84.97,121300.0,62.8565,62.8639,62.79,62.8121,121300.0
2014-09-25 10:00:00,84.97,85.06,84.94,85.04,84500.0,62.8121,62.8787,62.79,62.8639,84500.0
2014-09-25 10:05:00,85.04,85.1,85.03,85.09,52900.0,62.8639,62.9082,62.8565,62.9009,52900.0
2014-09-25 10:10:00,85.09,85.11,85.03,85.07,67700.0,62.9009,62.9156,62.8565,62.8861,67700.0
2014-09-25 10:15:00,85.07,85.13,85.03,85.13,88200.0,62.8861,62.9304,62.8565,62.9304,88200.0
2014-09-25 10:20:00,85.12,85.12,85.03,85.04,105500.0,62.923,62.923,62.8565,62.8639,105500.0
2014-09-25 10:25:00,85.04,85.09,85.02,85.05,73500.0,62.8639,62.9009,62.8491,62.8713,73500.0
2014-09-25 10:30:00,85.05,85.07,84.93,85.0,130500.0,62.8713,62.8861,62.7826,62.8343,130500.0
2014-09-25 10:35:00,85.0,85.08,85.0,85.05,72500.0,62.8343,62.8935,62.8343,62.8713,72500.0
2014-09-25 10:40:00,85.05,85.05,84.88,84.89,128800.0,62.8713,62.8713,62.7456,62.753,128800.0
2014-09-25 10:45:00,84.88,84.91,84.75,84.89,170500.0,62.7456,62.7678,62.6495,62.753,170500.0
2014-09-25 10:50:00,84.88,84.92,84.84,84.92,162700.0,62.7456,62.7752,62.716,62.7752,162700.0
2014-09-25 10:55:00,84.91,85.01,84.91,85.0,107800.0,62.7678,62.8417,62.7678,62.8343,107800.0
2014-09-25 11:00:00,84.99,85.01,84.94,84.97,48700.0,62.8269,62.8417,62.79,62.8121,48700.0
2014-09-25 11:05:00,84.97,85.0,84.88,84.99,52200.0,62.8121,62.8343,62.7456,62.8269,52200.0
2014-09-25 11:10:00,84.99,84.99,84.86,84.88,77300.0,62.8269,62.8269,62.7308,62.7456,77300.0
2014-09-25 11:15:00,84.88,84.9,84.82,84.82,82100.0,62.7456,62.7604,62.7013,62.7013,82100.0
2014-09-25 11:20:00,84.82,84.92,84.8,84.91,81000.0,62.7013,62.7752,62.6865,62.7678,81000.0
2014-09-25 11:25:00,84.91,84.97,84.89,84.97,69600.0,62.7678,62.8121,62.753,62.8121,69600.0
2014-09-25 11:30:00,84.97,84.97,84.88,84.89,68200.0,62.8121,62.8121,62.7456,62.753,68200.0
2014-09-25 11:35:00,84.88,84.95,84.88,84.91,96600.0,62.7456,62.7974,62.7456,62.7678,96600.0
2014-09-25 11:40:00,84.91,84.93,84.87,84.91,50600.0,62.7678,62.7826,62.7382,62.7678,50600.0
2014-09-25 11:45:00,84.91,84.91,84.81,84.83,62700.0,62.7678,62.7678,62.6939,62.7087,62700.0
2014-09-25 11:50:00,84.83,84.85,84.8,84.83,44500.0,62.7087,62.7234,62.6865,62.7087,44500.0
2014-09-25 11:55:00,84.83,84.85,84.81,84.81,37800.0,62.7087,62.7234,62.6939,62.6939,37800.0
2014-09-25 12:00:00,84.81,84.83,84.76,84.8,97200.0,62.6939,62.7087,62.6569,62.6865,97200.0
2014-09-25 12:05:00,84.8,84.88,84.78,84.85,127500.0,62.6865,62.7456,62.6717,62.7234,127500.0
2014-09-25 12:10:00,84.84,84.84,84.81,84.82,28100.0,62.716,62.716,62.6939,62.7013,28100.0
2014-09-25 12:15:00,84.81,84.82,84.76,84.77,58600.0,62.6939,62.7013,62.6569,62.6643,58600.0
2014-09-25 12:20:00,84.77,84.77,84.64,84.66,57800.0,62.6643,62.6643,62.5682,62.583,57800.0
2014-09-25 12:25:00,84.66,84.7,84.64,84.67,145500.0,62.583,62.6126,62.5682,62.5904,145500.0
2014-09-25 12:30:00,84.67,84.72,84.64,84.69,77000.0,62.5904,62.6273,62.5682,62.6052,77000.0
2014-09-25 12:35:00,84.7,84.78,84.7,84.74,44400.0,62.6126,62.6717,62.6126,62.6421,44400.0
2014-09-25 12:40:00,84.75,84.76,84.69,84.7,68400.0,62.6495,62.6569,62.6052,62.6126,68400.0
2014-09-25 12:45:00,84.71,84.75,84.69,84.72,35700.0,62.6199,62.6495,62.6052,62.6273,35700.0
2014-09-25 12:50:00,84.74,84.74,84.69,84.71,55700.0,62.6421,62.6421,62.6052,62.6199,55700.0
2014-09-25 12:55:00,84.71,84.72,84.61,84.62,39000.0,62.6199,62.6273,62.546,62.5534,39000.0
2014-09-25 13:00:00,84.61,84.64,84.52,84.52,35100.0,62.546,62.5682,62.4795,62.4795,35100.0
2014-09-25 13:05:00,84.52,84.55,84.44,84.5,144700.0,62.4795,62.5017,62.4204,62.4647,144700.0
2014-09-25 13:10:00,84.5,84.54,84.48,84.54,123800.0,62.4647,62.4943,62.4499,62.4943,123800.0
2014-09-25 13:15:00,84.54,84.61,84.52,84.59,58900.0,62.4943,62.546,62.4795,62.5312,58900.0
2014-09-25 13:20:00,84.59,84.59,84.53,84.54,50300.0,62.5312,62.5312,62.4869,62.4943,50300.0
2014-09-25 13:25:00,84.54,84.6,84.54,84.59,27100.0,62.4943,62.5386,62.4943,62.5312,27100.0
2014-09-25 13:30:00,84.59,84.6,84.53,84.54,32300.0,62.5312,62.5386,62.4869,62.4943,32300.0
2014-09-25 13:35:00,84.55,84.55,84.53,84.55,28600.0,62.5017,62.5017,62.4869,62.5017,28600.0
2014-09-25 13:40:00,84.54,84.55,84.44,84.45,130000.0,62.4943,62.5017,62.4204,62.4277,130000.0
2014-09-25 13:45:00,84.45,84.51,84.41,84.49,85500.0,62.4277,62.4721,62.3982,62.4573,85500.0
2014-09-25 13:50:00,84.49,84.5,84.36,84.39,85600.0,62.4573,62.4647,62.3612,62.3834,85600.0
2014-09-25 13:55:00,84.4,84.45,84.39,84.41,52800.0,62.3908,62.4277,62.3834,62.3982,52800.0
2014-09-25 14:00:00,84.42,84.42,84.37,84.42,69200.0,62.4056,62.4056,62.3686,62.4056,69200.0
2014-09-25 14:05:00,84.42,84.46,84.41,84.46,24900.0,62.4056,62.4351,62.3982,62.4351,24900.0
2014-09-25 14:10:00,84.45,84.47,84.43,84.47,48400.0,62.4277,62.4425,62.413,62.4425,48400.0
2014-09-25 14:15:00,84.47,84.49,84.44,84.49,37200.0,62.4425,62.4573,62.4204,62.4573,37200.0
2014-09-25 14:20:00,84.48,84.51,84.48,84.51,37200.0,62.4499,62.4721,62.4499,62.4721,37200.0
2014-09-25 14:25:00,84.51,84.51,84.45,84.47,36000.0,62.4721,62.4721,62.4277,62.4425,36000.0
2014-09-25 14:30:00,84.47,84.48,84.46,84.47,27000.0,62.4425,62.4499,62.4351,62.4425,27000.0
2014-09-25 14:35:00,84.46,84.52,84.45,84.51,30600.0,62.4351,62.4795,62.4277,62.4721,30600.0
2014-09-25 14:40:00,84.52,84.56,84.52,84.54,40300.0,62.4795,62.5091,62.4795,62.4943,40300.0
2014-09-25 14:45:00,84.55,84.65,84.55,84.65,40200.0,62.5017,62.5756,62.5017,62.5756,40200.0
2014-09-25 14:50:00,84.64,84.66,84.61,84.65,45500.0,62.5682,62.583,62.546,62.5756,45500.0
2014-09-25 14:55:00,84.64,84.66,84.61,84.65,62600.0,62.5682,62.583,62.546,62.5756,62600.0
2014-09-25 15:00:00,84.65,84.66,84.57,84.61,105200.0,62.5756,62.583,62.5165,62.546,105200.0
2014-09-25 15:05:00,84.62,84.63,84.6,84.61,30400.0,62.5534,62.5608,62.5386,62.546,30400.0
2014-09-25 15:10:00,84.61,84.61,84.5,84.5,79400.0,62.546,62.546,62.4647,62.4647,79400.0
2014-09-25 15:15:00,84.51,84.57,84.49,84.56,127100.0,62.4721,62.5165,62.4573,62.5091,127100.0
2014-09-25 15:20:00,84.56,84.57,84.47,84.47,126100.0,62.5091,62.5165,62.4425,62.4425,126100.0
2014-09-25 15:25:00,84.47,84.48,84.44,84.44,57200.0,62.4425,62.4499,62.4204,62.4204,57200.0
2014-09-25 15:30:00,84.45,84.49,84.44,84.49,101300.0,62.4277,62.4573,62.4204,62.4573,101300.0
2014-09-25 15:35:00,84.49,84.55,84.48,84.53,106800.0,62.4573,62.5017,62.4499,62.4869,106800.0
2014-09-25 15:40:00,84.53,84.58,84.52,84.58,132000.0,62.4869,62.5238,62.4795,62.5238,132000.0
2014-09-25 15:45:00,84.58,84.59,84.51,84.57,139000.0,62.5238,62.5312,62.4721,62.5165,139000.0
2014-09-25 15:50:00,84.57,84.58,84.54,84.54,178000.0,62.5165,62.5238,62.4943,62.4943,178000.0
2014-09-25 15:55:00,84.55,84.55,84.35,84.35,503200.0,62.5017,62.5017,62.3538,62.3538,503200.0
2014-09-26 09:30:00,84.54,84.72,84.34,84.57,171900.0,62.4943,62.6273,62.3464,62.5165,171900.0
2014-09-26 09:35:00,84.56,84.57,84.29,84.42,80700.0,62.5091,62.5165,62.3095,62.4056,80700.0
2014-09-26 09:40:00,84.43,84.45,84.14,84.16,80000.0,62.413,62.4277,62.1986,62.2134,80000.0
2014-09-26 09:45:00,84.15,84.22,84.11,84.16,85600.0,62.206,62.2577,62.1764,62.2134,85600.0
2014-09-26 09:50:00,84.15,84.29,84.15,84.19,38000.0,62.206,62.3095,62.206,62.2355,38000.0
2014-09-26 09:55:00,84.18,84.27,84.08,84.2,57300.0,62.2282,62.2947,62.1542,62.2429,57300.0
2014-09-26 10:00:00,84.2,84.43,84.18,84.39,63900.0,62.2429,62.413,62.2282,62.3834,63900.0
2014-09-26 10:05:00,84.39,84.44,84.36,84.36,37600.0,62.3834,62.4204,62.3612,62.3612,37600.0
2014-09-26 10:10:00,84.36,84.41,84.29,84.31,59600.0,62.3612,62.3982,62.3095,62.3243,59600.0
2014-09-26 10:15:00,84.31,84.34,84.26,84.32,43700.0,62.3243,62.3464,62.2873,62.3316,43700.0
2014-09-26 10:20:00,84.32,84.32,84.25,84.29,30000.0,62.3316,62.3316,62.2799,62.3095,30000.0
2014-09-26 10:25:00,84.29,84.3,84.21,84.22,59100.0,62.3095,62.3169,62.2503,62.2577,59100.0
2014-09-26 10:30:00,84.22,84.25,84.11,84.25,49800.0,62.2577,62.2799,62.1764,62.2799,49800.0
2014-09-26 10:35:00,84.25,84.28,84.2,84.21,40700.0,62.2799,62.3021,62.2429,62.2503,40700.0
2014-09-26 10:40:00,84.2,84.25,84.17,84.17,41200.0,62.2429,62.2799,62.2208,62.2208,41200.0
2014-09-26 10:45:00,84.17,84.17,84.1,84.12,44600.0,62.2208,62.2208,62.169,62.1838,44600.0
2014-09-26 10:50:00,84.11,84.13,84.06,84.07,43600.0,62.1764,62.1912,62.1394,62.1468,43600.0
2014-09-26 10:55:00,84.07,84.14,84.06,84.14,57200.0,62.1468,62.1986,62.1394,62.1986,57200.0
2014-09-26 11:00:00,84.13,84.2,84.12,84.17,54500.0,62.1912,62.2429,62.1838,62.2208,54500.0
2014-09-26 11:05:00,84.18,84.19,84.12,84.13,37600.0,62.2282,62.2355,62.1838,62.1912,37600.0
2014-09-26 11:10:00,84.13,84.13,84.02,84.04,34600.0,62.1912,62.1912,62.1099,62.1247,34600.0
2014-09-26 11:15:00,84.05,84.08,84.01,84.01,33300.0,62.1321,62.1542,62.1025,62.1025,33300.0
2014-09-26 11:20:00,84.02,84.03,83.9,83.95,113900.0,62.1099,62.1173,62.0212,62.0581,113900.0
2014-09-26 11:25:00,83.95,84.04,83.94,83.96,71400.0,62.0581,62.1247,62.0507,62.0655,71400.0
2014-09-26 11:30:00,83.97,83.99,83.91,83.95,52300.0,62.0729,62.0877,62.0286,62.0581,52300.0
2014-09-26 11:35:00,83.95,83.96,83.89,83.91,60300.0,62.0581,62.0655,62.0138,62.0286,60300.0
2014-09-26 11:40:00,83.9,83.95,83.86,83.93,44700.0,62.0212,62.0581,61.9916,62.0433,44700.0
2014-09-26 11:45:00,83.92,83.96,83.88,83.93,27900.0,62.036,62.0655,62.0064,62.0433,27900.0
2014-09-26 11:50:00,83.94,83.98,83.94,83.98,38900.0,62.0507,62.0803,62.0507,62.0803,38900.0
2014-09-26 11:55:00,83.97,84.02,83.95,84.01,31500.0,62.0729,62.1099,62.0581,62.1025,31500.0
2014-09-26 12:00:00,84.0,84.02,83.98,84.02,59700.0,62.0951,62.1099,62.0803,62.1099,59700.0
2014-09-26 12:05:00,84.03,84.06,84.02,84.05,26000.0,62.1173,62.1394,62.1099,62.1321,26000.0
2014-09-26 12:10:00,84.05,84.11,84.04,84.09,27400.0,62.1321,62.1764,62.1247,62.1616,27400.0
2014-09-26 12:15:00,84.09,84.14,84.08,84.14,25400.0,62.1616,62.1986,62.1542,62.1986,25400.0
2014-09-26 12:20:00,84.15,84.2,84.14,84.17,23700.0,62.206,62.2429,62.1986,62.2208,23700.0
2014-09-26 12:25:00,84.18,84.18,84.14,84.14,36600.0,62.2282,62.2282,62.1986,62.1986,36600.0
2014-09-26 12:30:00,84.14,84.15,84.06,84.06,40300.0,62.1986,62.206,62.1394,62.1394,40300.0
2014-09-26 12:35:00,84.06,84.07,84.01,84.05,37600.0,62.1394,62.1468,62.1025,62.1321,37600.0
2014-09-26 12:40:00,84.04,84.07,84.02,84.06,21500.0,62.1247,62.1468,62.1099,62.1394,21500.0
2014-09-26 12:45:00,84.05,84.06,84.02,84.04,19200.0,62.1321,62.1394,62.1099,62.1247,19200.0
2014-09-26 12:50:00,84.04,84.05,84.03,84.05,12100.0,62.1247,62.1321,62.1173,62.1321,12100.0
2014-09-26 12:55:00,84.04,84.06,84.03,84.06,30400.0,62.1247,62.1394,62.1173,62.1394,30400.0
2014-09-26 13:00:00,84.07,84.08,84.04,84.06,15200.0,62.1468,62.1542,62.1247,62.1394,15200.0
2014-09-26 13:05:00,84.06,84.12,84.04,84.11,51000.0,62.1394,62.1838,62.1247,62.1764,51000.0
2014-09-26 13:10:00,84.12,84.18,84.11,84.17,38000.0,62.1838,62.2282,62.1764,62.2208,38000.0
2014-09-26 13:15:00,84.17,84.25,84.16,84.24,44000.0,62.2208,62.2799,62.2134,62.2725,44000.0
2014-09-26 13:20:00,84.25,84.27,84.22,84.26,23900.0,62.2799,62.2947,62.2577,62.2873,23900.0
2014-09-26 13:25:00,84.26,84.27,84.23,84.24,28500.0,62.2873,62.2947,62.2651,62.2725,28500.0
2014-09-26 13:30:00,84.23,84.24,84.22,84.22,18500.0,62.2651,62.2725,62.2577,62.2577,18500.0
2014-09-26 13:35:00,84.23,84.24,84.2,84.22,18500.0,62.2651,62.2725,62.2429,62.2577,18500.0
2014-09-26 13:40:00,84.22,84.25,84.22,84.23,14900.0,62.2577,62.2799,62.2577,62.2651,14900.0
2014-09-26 13:45:00,84.22,84.28,84.22,84.28,49900.0,62.2577,62.3021,62.2577,62.3021,49900.0
2014-09-26 13:50:00,84.29,84.31,84.27,84.31,61400.0,62.3095,62.3243,62.2947,62.3243,61400.0
2014-09-26 13:55:00,84.3,84.35,84.29,84.33,38600.0,62.3169,62.3538,62.3095,62.339,38600.0
2014-09-26 14:00:00,84.32,84.43,84.3,84.43,37900.0,62.3316,62.413,62.3169,62.413,37900.0
2014-09-26 14:05:00,84.43,84.52,84.41,84.52,59400.0,62.413,62.4795,62.3982,62.4795,59400.0
2014-09-26 14:10:00,84.53,84.55,84.5,84.5,43700.0,62.4869,62.5017,62.4647,62.4647,43700.0
2014-09-26 14:15:00,84.5,84.69,84.5,84.68,79400.0,62.4647,62.6052,62.4647,62.5978,79400.0
2014-09-26 14:20:00,84.67,84.69,84.62,84.63,51200.0,62.5904,62.6052,62.5534,62.5608,51200.0
2014-09-26 14:25:00,84.63,84.65,84.58,84.58,23600.0,62.5608,62.5756,62.5238,62.5238,23600.0
2014-09-26 14:30:00,84.59,84.62,84.58,84.62,37100.0,62.5312,62.5534,62.5238,62.5534,37100.0
2014-09-26 14:35:00,84.62,84.74,84.61,84.72,71500.0,62.5534,62.6421,62.546,62.6273,71500.0
2014-09-26 14:40:00,84.72,84.73,84.67,84.68,38200.0,62.6273,62.6347,62.5904,62.5978,38200.0
2014-09-26 14:45:00,84.68,84.72,84.67,84.7,46900.0,62.5978,62.6273,62.5904,62.6126,46900.0
2014-09-26 14:50:00,84.7,84.7,84.65,84.69,41700.0,62.6126,62.6126,62.5756,62.6052,41700.0
2014-09-26 14:55:00,84.7,84.7,84.6,84.65,123400.0,62.6126,62.6126,62.5386,62.5756,123400.0
2014-09-26 15:00:00,84.64,84.65,84.58,84.59,74300.0,62.5682,62.5756,62.5238,62.5312,74300.0
2014-09-26 15:05:00,84.59,84.71,84.59,84.71,101000.0,62.5312,62.6199,62.5312,62.6199,101000.0
2014-09-26 15:10:00,84.72,84.72,84.68,84.68,27800.0,62.6273,62.6273,62.5978,62.5978,27800.0
2014-09-26 15:15:00,84.68,84.69,84.62,84.63,40600.0,62.5978,62.6052,62.5534,62.5608,40600.0
2014-09-26 15:20:00,84.62,84.66,84.61,84.65,35800.0,62.5534,62.583,62.546,62.5756,35800.0
2014-09-26 15:25:00,84.65,84.65,84.61,84.64,52700.0,62.5756,62.5756,62.546,62.5682,52700.0
2014-09-26 15:30:00,84.64,84.64,84.57,84.59,49800.0,62.5682,62.5682,62.5165,62.5312,49800.0
2014-09-26 15:35:00,84.59,84.61,84.56,84.57,39300.0,62.5312,62.546,62.5091,62.5165,39300.0
2014-09-26 15:40:00,84.57,84.6,84.53,84.56,74700.0,62.5165,62.5386,62.4869,62.5091,74700.0
2014-09-26 15:45:00,84.56,84.57,84.49,84.52,99800.0,62.5091,62.5165,62.4573,62.4795,99800.0
2014-09-26 15:50:00,84.53,84.56,84.5,84.53,148900.0,62.4869,62.5091,62.4647,62.4869,148900.0
2014-09-26 15:55:00,84.53,84.6,84.51,84.57,321500.0,62.4869,62.5386,62.4721,62.5165,321500.0
2014-09-29 09:30:00,84.11,84.15,83.66,83.88,263200.0,62.1764,62.206,61.8438,62.0064,263200.0
2014-09-29 09:35:00,83.89,84.09,83.88,84.01,78800.0,62.0138,62.1616,62.0064,62.1025,78800.0
2014-09-29 09:40:00,84.0,84.0,83.88,83.89,84800.0,62.0951,62.0951,62.0064,62.0138,84800.0
2014-09-29 09:45:00,83.89,83.97,83.84,83.9,122200.0,62.0138,62.0729,61.9768,62.0212,122200.0
2014-09-29 09:50:00,83.89,83.92,83.85,83.89,91400.0,62.0138,62.036,61.9842,62.0138,91400.0
2014-09-29 09:55:00,83.9,84.03,83.84,83.94,108100.0,62.0212,62.1173,61.9768,62.0507,108100.0
2014-09-29 10:00:00,83.93,84.03,83.89,83.94,318300.0,62.0433,62.1173,62.0138,62.0507,318300.0
2014-09-29 10:05:00,83.93,84.06,83.91,83.91,59400.0,62.0433,62.1394,62.0286,62.0286,59400.0
2014-09-29 10:10:00,83.91,83.91,83.77,83.78,93000.0,62.0286,62.0286,61.9251,61.9325,93000.0
2014-09-29 10:15:00,83.77,83.88,83.77,83.85,73500.0,61.9251,62.0064,61.9251,61.9842,73500.0
2014-09-29 10:20:00,83.85,83.97,83.84,83.9,116300.0,61.9842,62.0729,61.9768,62.0212,116300.0
2014-09-29 10:25:00,83.92,83.98,83.9,83.98,46800.0,62.036,62.0803,62.0212,62.0803,46800.0
2014-09-29 10:30:00,83.98,84.02,83.92,84.02,46900.0,62.0803,62.1099,62.036,62.1099,46900.0
2014-09-29 10:35:00,84.01,84.03,83.99,84.01,51800.0,62.1025,62.1173,62.0877,62.1025,51800.0
2014-09-29 10:40:00,84.0,84.02,83.98,84.0,49000.0,62.0951,62.1099,62.0803,62.0951,49000.0
2014-09-29 10:45:00,84.01,84.03,83.96,84.0,49300.0,62.1025,62.1173,62.0655,62.0951,49300.0
2014-09-29 10:50:00,84.0,84.01,83.92,83.92,43500.0,62.0951,62.1025,62.036,62.036,43500.0
2014-09-29 10:55:00,83.92,83.93,83.86,83.91,77100.0,62.036,62.0433,61.9916,62.0286,77100.0
2014-09-29 11:00:00,83.91,83.93,83.84,83.9,43200.0,62.0286,62.0433,61.9768,62.0212,43200.0
2014-09-29 11:05:00,83.9,83.95,83.9,83.91,49700.0,62.0212,62.0581,62.0212,62.0286,49700.0
2014-09-29 11:10:00,83.92,84.04,83.91,84.04,50400.0,62.036,62.1247,62.0286,62.1247,50400.0
2014-09-29 11:15:00,84.03,84.16,84.02,84.16,65200.0,62.1173,62.2134,62.1099,62.2134,65200.0
2014-09-29 11:20:00,84.16,84.21,84.11,84.15,105200.0,62.2134,62.2503,62.1764,62.206,105200.0
2014-09-29 11:25:00,84.15,84.22,84.13,84.2,32500.0,62.206,62.2577,62.1912,62.2429,32500.0
2014-09-29 11:30:00,84.21,84.24,84.11,84.12,57900.0,62.2503,62.2725,62.1764,62.1838,57900.0
2014-09-29 11:35:00,84.12,84.12,84.07,84.07,36200.0,62.1838,62.1838,62.1468,62.1468,36200.0
2014-09-29 11:40:00,84.08,84.12,84.04,84.12,26100.0,62.1542,62.1838,62.1247,62.1838,26100.0
2014-09-29 11:45:00,84.11,84.12,84.08,84.12,31100.0,62.1764,62.1838,62.1542,62.1838,31100.0
2014-09-29 11:50:00,84.11,84.15,84.11,84.13,24200.0,62.1764,62.206,62.1764,62.1912,24200.0
2014-09-29 11:55:00,84.12,84.19,84.12,84.18,23000.0,62.1838,62.2355,62.1838,62.2282,23000.0
2014-09-29 12:00:00,84.17,84.17,84.1,84.1,30000.0,62.2208,62.2208,62.169,62.169,30000.0
2014-09-29 12:05:00,84.1,84.12,84.07,84.11,64800.0,62.169,62.1838,62.1468,62.1764,64800.0
2014-09-29 12:10:00,84.1,84.11,84.04,84.06,67100.0,62.169,62.1764,62.1247,62.1394,67100.0
2014-09-29 12:15:00,84.05,84.12,84.04,84.1,37200.0,62.1321,62.1838,62.1247,62.169,37200.0
2014-09-29 12:20:00,84.11,84.11,84.07,84.1,53700.0,62.1764,62.1764,62.1468,62.169,53700.0
2014-09-29 12:25:00,84.09,84.09,84.03,84.04,26300.0,62.1616,62.1616,62.1173,62.1247,26300.0
2014-09-29 12:30:00,84.04,84.08,83.99,84.02,40200.0,62.1247,62.1542,62.0877,62.1099,40200.0
2014-09-29 12:35:00,84.02,84.03,83.95,83.97,37000.0,62.1099,62.1173,62.0581,62.0729,37000.0
2014-09-29 12:40:00,83.96,83.99,83.95,83.99,24000.0,62.0655,62.0877,62.0581,62.0877,24000.0
2014-09-29 12:45:00,83.98,83.99,83.92,83.97,36000.0,62.0803,62.0877,62.036,62.0729,36000.0
2014-09-29 12:50:00,83.96,83.98,83.95,83.96,43700.0,62.0655,62.0803,62.0581,62.0655,43700.0
2014-09-29 12:55:00,83.96,83.98,83.94,83.94,20700.0,62.0655,62.0803,62.0507,62.0507,20700.0
2014-09-29 13:00:00,83.94,83.97,83.93,83.93,46600.0,62.0507,62.0729,62.0433,62.0433,46600.0
2014-09-29 13:05:00,83.94,83.96,83.9,83.96,38900.0,62.0507,62.0655,62.0212,62.0655,38900.0
2014-09-29 13:10:00,83.96,84.0,83.9,83.91,52300.0,62.0655,62.0951,62.0212,62.0286,52300.0
2014-09-29 13:15:00,83.9,83.98,83.87,83.98,83900.0,62.0212,62.0803,61.999,62.0803,83900.0
2014-09-29 13:20:00,83.98,84.0,83.95,83.98,45100.0,62.0803,62.0951,62.0581,62.0803,45100.0
2014-09-29 13:25:00,83.98,84.03,83.96,84.01,48400.0,62.0803,62.1173,62.0655,62.1025,48400.0
2014-09-29 13:30:00,84.0,84.04,84.0,84.0,52700.0,62.0951,62.1247,62.0951,62.0951,52700.0
2014-09-29 13:35:00,84.0,84.03,83.99,84.02,60700.0,62.0951,62.1173,62.0877,62.1099,60700.0
2014-09-29 13:40:00,84.02,84.02,83.94,83.99,50500.0,62.1099,62.1099,62.0507,62.0877,50500.0
2014-09-29 13:45:00,83.98,84.01,83.98,84.0,39500.0,62.0803,62.1025,62.0803,62.0951,39500.0
2014-09-29 13:50:00,84.01,84.05,84.01,84.03,49500.0,62.1025,62.1321,62.1025,62.1173,49500.0
2014-09-29 13:55:00,84.04,84.04,84.0,84.01,29500.0,62.1247,62.1247,62.0951,62.1025,29500.0
2014-09-29 14:00:00,84.02,84.05,84.0,84.0,57500.0,62.1099,62.1321,62.0951,62.0951,57500.0
2014-09-29 14:05:00,84.01,84.02,83.93,83.94,48900.0,62.1025,62.1099,62.0433,62.0507,48900.0
2014-09-29 14:10:00,83.94,83.96,83.9,83.92,58000.0,62.0507,62.0655,62.0212,62.036,58000.0
2014-09-29 14:15:00,83.91,83.92,83.84,83.85,31500.0,62.0286,62.036,61.9768,61.9842,31500.0
2014-09-29 14:20:00,83.86,83.88,83.81,83.81,48500.0,61.9916,62.0064,61.9546,61.9546,48500.0
2014-09-29 14:25:00,83.81,83.84,83.8,83.83,83300.0,61.9546,61.9768,61.9473,61.9694,83300.0
2014-09-29 14:30:00,83.83,83.91,83.8,83.89,82400.0,61.9694,62.0286,61.9473,62.0138,82400.0
2014-09-29 14:35:00,83.89,83.95,83.89,83.94,40400.0,62.0138,62.0581,62.0138,62.0507,40400.0
2014-09-29 14:40:00,83.94,83.98,83.92,83.95,32900.0,62.0507,62.0803,62.036,62.0581,32900.0
2014-09-29 14:45:00,83.95,84.03,83.92,84.01,40000.0,62.0581,62.1173,62.036,62.1025,40000.0
2014-09-29 14:50:00,84.02,84.03,84.0,84.01,17500.0,62.1099,62.1173,62.0951,62.1025,17500.0
2014-09-29 14:55:00,84.01,84.09,83.98,84.09,52700.0,62.1025,62.1616,62.0803,62.1616,52700.0
2014-09-29 15:00:00,84.09,84.12,84.07,84.11,53700.0,62.1616,62.1838,62.1468,62.1764,53700.0
2014-09-29 15:05:00,84.11,84.16,84.09,84.12,54000.0,62.1764,62.2134,62.1616,62.1838,54000.0
2014-09-29 15:10:00,84.12,84.24,84.1,84.24,48600.0,62.1838,62.2725,62.169,62.2725,48600.0
2014-09-29 15:15:00,84.24,84.36,84.23,84.33,159900.0,62.2725,62.3612,62.2651,62.339,159900.0
2014-09-29 15:20:00,84.33,84.42,84.33,84.41,76900.0,62.339,62.4056,62.339,62.3982,76900.0
2014-09-29 15:25:00,84.4,84.47,84.4,84.47,140600.0,62.3908,62.4425,62.3908,62.4425,140600.0
2014-09-29 15:30:00,84.47,84.47,84.36,84.41,106500.0,62.4425,62.4425,62.3612,62.3982,106500.0
2014-09-29 15:35:00,84.42,84.42,84.36,84.4,95300.0,62.4056,62.4056,62.3612,62.3908,95300.0
2014-09-29 15:40:00,84.39,84.4,84.31,84.34,118700.0,62.3834,62.3908,62.3243,62.3464,118700.0
2014-09-29 15:45:00,84.34,84.39,84.33,84.38,146300.0,62.3464,62.3834,62.339,62.376,146300.0
2014-09-29 15:50:00,84.37,84.41,84.34,84.39,154100.0,62.3686,62.3982,62.3464,62.3834,154100.0
2014-09-29 15:55:00,84.39,84.45,84.38,84.44,309700.0,62.3834,62.4277,62.376,62.4204,309700.0
2014-09-30 09:30:00,84.34,84.36,84.09,84.19,236100.0,62.3464,62.3612,62.1616,62.2355,236100.0
2014-09-30 09:35:00,84.19,84.35,84.18,84.26,45600.0,62.2355,62.3538,62.2282,62.2873,45600.0
2014-09-30 09:40:00,84.27,84.31,84.14,84.16,105300.0,62.2947,62.3243,62.1986,62.2134,105300.0
2014-09-30 09:45:00,84.16,84.26,84.1,84.15,82200.0,62.2134,62.2873,62.169,62.206,82200.0
2014-09-30 09:50:00,84.15,84.15,83.95,84.05,125100.0,62.206,62.206,62.0581,62.1321,125100.0
2014-09-30 09:55:00,84.04,84.1,84.01,84.1,62100.0,62.1247,62.169,62.1025,62.169,62100.0
2014-09-30 10:00:00,84.09,84.09,83.93,84.02,72700.0,62.1616,62.1616,62.0433,62.1099,72700.0
2014-09-30 10:05:00,84.02,84.08,83.96,84.02,60400.0,62.1099,62.1542,62.0655,62.1099,60400.0
2014-09-30 10:10:00,84.02,84.1,83.99,84.09,59100.0,62.1099,62.169,62.0877,62.1616,59100.0
2014-09-30 10:15:00,84.09,84.14,84.05,84.08,120800.0,62.1616,62.1986,62.1321,62.1542,120800.0
2014-09-30 10:20:00,84.08,84.18,84.06,84.06,88200.0,62.1542,62.2282,62.1394,62.1394,88200.0
2014-09-30 10:25:00,84.06,84.11,84.03,84.05,44200.0,62.1394,62.1764,62.1173,62.1321,44200.0
2014-09-30 10:30:00,84.06,84.11,84.02,84.06,52700.0,62.1394,62.1764,62.1099,62.1394,52700.0
2014-09-30 10:35:00,84.06,84.11,84.06,84.08,36400.0,62.1394,62.1764,62.1394,62.1542,36400.0
2014-09-30 10:40:00,84.09,84.1,84.05,84.09,57700.0,62.1616,62.169,62.1321,62.1616,57700.0
2014-09-30 10:45:00,84.09,84.15,84.06,84.13,79000.0,62.1616,62.206,62.1394,62.1912,79000.0
2014-09-30 10:50:00,84.12,84.14,84.1,84.11,27300.0,62.1838,62.1986,62.169,62.1764,27300.0
2014-09-30 10:55:00,84.11,84.16,84.11,84.13,33300.0,62.1764,62.2134,62.1764,62.1912,33300.0
2014-09-30 11:00:00,84.13,84.14,84.11,84.12,27000.0,62.1912,62.1986,62.1764,62.1838,27000.0
2014-09-30 11:05:00,84.13,84.25,84.12,84.23,44700.0,62.1912,62.2799,62.1838,62.2651,44700.0
2014-09-30 11:10:00,84.22,84.22,84.12,84.14,46300.0,62.2577,62.2577,62.1838,62.1986,46300.0
2014-09-30 11:15:00,84.13,84.18,84.12,84.14,39600.0,62.1912,62.2282,62.1838,62.1986,39600.0
2014-09-30 11:20:00,84.14,84.15,84.12,84.15,26800.0,62.1986,62.206,62.1838,62.206,26800.0
2014-09-30 11:25:00,84.16,84.21,84.13,84.18,44600.0,62.2134,62.2503,62.1912,62.2282,44600.0
2014-09-30 11:30:00,84.19,84.25,84.19,84.23,49700.0,62.2355,62.2799,62.2355,62.2651,49700.0
2014-09-30 11:35:00,84.23,84.3,84.21,84.29,45100.0,62.2651,62.3169,62.2503,62.3095,45100.0
2014-09-30 11:40:00,84.27,84.27,84.2,84.2,35500.0,62.2947,62.2947,62.2429,62.2429,35500.0
2014-09-30 11:45:00,84.21,84.22,84.17,84.18,30700.0,62.2503,62.2577,62.2208,62.2282,30700.0
2014-09-30 11:50:00,84.17,84.19,84.1,84.1,32100.0,62.2208,62.2355,62.169,62.169,32100.0
2014-09-30 11:55:00,84.11,84.14,84.09,84.11,39400.0,62.1764,62.1986,62.1616,62.1764,39400.0
2014-09-30 12:00:00,84.11,84.11,84.06,84.08,33400.0,62.1764,62.1764,62.1394,62.1542,33400.0
2014-09-30 12:05:00,84.07,84.07,84.02,84.05,36300.0,62.1468,62.1468,62.1099,62.1321,36300.0
2014-09-30 12:10:00,84.04,84.15,84.04,84.14,49800.0,62.1247,62.206,62.1247,62.1986,49800.0
2014-09-30 12:15:00,84.14,84.18,84.13,84.17,38700.0,62.1986,62.2282,62.1912,62.2208,38700.0
2014-09-30 12:20:00,84.16,84.19,84.08,84.1,63300.0,62.2134,62.2355,62.1542,62.169,63300.0
2014-09-30 12:25:00,84.1,84.14,84.07,84.11,27300.0,62.169,62.1986,62.1468,62.1764,27300.0
2014-09-30 12:30:00,84.11,84.11,84.06,84.09,25200.0,62.1764,62.1764,62.1394,62.1616,25200.0
2014-09-30 12:35:00,84.09,84.1,84.0,84.01,62000.0,62.1616,62.169,62.0951,62.1025,62000.0
2014-09-30 12:40:00,84.0,84.02,83.97,84.02,33800.0,62.0951,62.1099,62.0729,62.1099,33800.0
2014-09-30 12:45:00,84.01,84.04,84.0,84.02,26700.0,62.1025,62.1247,62.0951,62.1099,26700.0
2014-09-30 12:50:00,84.03,84.07,84.02,84.07,71800.0,62.1173,62.1468,62.1099,62.1468,71800.0
2014-09-30 12:55:00,84.07,84.08,84.0,84.0,46000.0,62.1468,62.1542,62.0951,62.0951,46000.0
2014-09-30 13:00:00,84.01,84.02,84.0,84.01,40200.0,62.1025,62.1099,62.0951,62.1025,40200.0
2014-09-30 13:05:00,84.01,84.02,83.98,83.99,47100.0,62.1025,62.1099,62.0803,62.0877,47100.0
2014-09-30 13:10:00,83.99,83.99,83.95,83.96,33200.0,62.0877,62.0877,62.0581,62.0655,33200.0
2014-09-30 13:15:00,83.96,84.0,83.95,83.98,24900.0,62.0655,62.0951,62.0581,62.0803,24900.0
2014-09-30 13:20:00,83.97,83.98,83.94,83.96,17100.0,62.0729,62.0803,62.0507,62.0655,17100.0
2014-09-30 13:25:00,83.95,83.96,83.88,83.9,63200.0,62.0581,62.0655,62.0064,62.0212,63200.0
2014-09-30 13:30:00,83.89,83.91,83.82,83.82,57500.0,62.0138,62.0286,61.962,61.962,57500.0
2014-09-30 13:35:00,83.83,83.86,83.82,83.84,45600.0,61.9694,61.9916,61.962,61.9768,45600.0
2014-09-30 13:40:00,83.84,83.85,83.76,83.78,61500.0,61.9768,61.9842,61.9177,61.9325,61500.0
2014-09-30 13:45:00,83.77,83.77,83.68,83.7,69900.0,61.9251,61.9251,61.8585,61.8733,69900.0
2014-09-30 13:50:00,83.71,83.76,83.7,83.75,52200.0,61.8807,61.9177,61.8733,61.9103,52200.0
2014-09-30 13:55:00,83.76,83.82,83.76,83.82,40300.0,61.9177,61.962,61.9177,61.962,40300.0
2014-09-30 14:00:00,83.82,83.86,83.8,83.86,64800.0,61.962,61.9916,61.9473,61.9916,64800.0
2014-09-30 14:05:00,83.85,83.91,83.83,83.88,72600.0,61.9842,62.0286,61.9694,62.0064,72600.0
2014-09-30 14:10:00,83.89,83.92,83.85,83.88,81700.0,62.0138,62.036,61.9842,62.0064,81700.0
2014-09-30 14:15:00,83.88,83.9,83.86,83.89,57200.0,62.0064,62.0212,61.9916,62.0138,57200.0
2014-09-30 14:20:00,83.89,83.9,83.82,83.85,63400.0,62.0138,62.0212,61.962,61.9842,63400.0
2014-09-30 14:25:00,83.86,83.87,83.79,83.86,70700.0,61.9916,61.999,61.9399,61.9916,70700.0
2014-09-30 14:30:00,83.87,83.87,83.83,83.84,75500.0,61.999,61.999,61.9694,61.9768,75500.0
2014-09-30 14:35:00,83.84,83.84,83.81,83.83,29900.0,61.9768,61.9768,61.9546,61.9694,29900.0
2014-09-30 14:40:00,83.82,83.83,83.77,83.77,41000.0,61.962,61.9694,61.9251,61.9251,41000.0
2014-09-30 14:45:00,83.77,83.82,83.76,83.81,75500.0,61.9251,61.962,61.9177,61.9546,75500.0
2014-09-30 14:50:00,83.82,83.83,83.79,83.8,55400.0,61.962,61.9694,61.9399,61.9473,55400.0
2014-09-30 14:55:00,83.79,83.87,83.79,83.82,114300.0,61.9399,61.999,61.9399,61.962,114300.0
2014-09-30 15:00:00,83.83,83.83,83.78,83.8,86600.0,61.9694,61.9694,61.9325,61.9473,86600.0
2014-09-30 15:05:00,83.79,83.8,83.75,83.79,63800.0,61.9399,61.9473,61.9103,61.9399,63800.0
2014-09-30 15:10:00,83.78,83.81,83.78,83.79,33600.0,61.9325,61.9546,61.9325,61.9399,33600.0
2014-09-30 15:15:00,83.78,83.85,83.78,83.83,75600.0,61.9325,61.9842,61.9325,61.9694,75600.0
2014-09-30 15:20:00,83.83,83.89,83.82,83.89,148000.0,61.9694,62.0138,61.962,62.0138,148000.0
2014-09-30 15:25:00,83.89,83.89,83.84,83.86,92700.0,62.0138,62.0138,61.9768,61.9916,92700.0
2014-09-30 15:30:00,83.87,83.91,83.84,83.91,102700.0,61.999,62.0286,61.9768,62.0286,102700.0
2014-09-30 15:35:00,83.91,83.97,83.91,83.92,152400.0,62.0286,62.0729,62.0286,62.036,152400.0
2014-09-30 15:40:00,83.92,84.0,83.91,83.97,154100.0,62.036,62.0951,62.0286,62.0729,154100.0
2014-09-30 15:45:00,83.97,83.99,83.92,83.98,153400.0,62.0729,62.0877,62.036,62.0803,153400.0
2014-09-30 15:50:00,83.98,83.99,83.91,83.91,239600.0,62.0803,62.0877,62.0286,62.0286,239600.0
2014-09-30 15:55:00,83.9,83.91,83.73,83.74,681000.0,62.0212,62.0286,61.8955,61.9029,681000.0
2014-10-01 09:30:00,84.02,84.04,83.67,83.76,361600.0,62.1099,62.1247,61.8512,61.9177,361600.0
2014-10-01 09:35:00,83.77,83.91,83.68,83.72,158900.0,61.9251,62.0286,61.8585,61.8881,158900.0
2014-10-01 09:40:00,83.72,83.75,83.63,83.66,127800.0,61.8881,61.9103,61.8216,61.8438,127800.0
2014-10-01 09:45:00,83.66,83.74,83.63,83.66,172500.0,61.8438,61.9029,61.8216,61.8438,172500.0
2014-10-01 09:50:00,83.65,83.72,83.58,83.68,120900.0,61.8364,61.8881,61.7846,61.8585,120900.0
2014-10-01 09:55:00,83.68,83.75,83.65,83.72,112300.0,61.8585,61.9103,61.8364,61.8881,112300.0
2014-10-01 10:00:00,83.71,83.77,83.59,83.63,83800.0,61.8807,61.9251,61.792,61.8216,83800.0
2014-10-01 10:05:00,83.63,83.69,83.51,83.68,102800.0,61.8216,61.8659,61.7329,61.8585,102800.0
2014-10-01 10:10:00,83.68,83.76,83.63,83.75,80500.0,61.8585,61.9177,61.8216,61.9103,80500.0
2014-10-01 10:15:00,83.75,83.83,83.72,83.81,95500.0,61.9103,61.9694,61.8881,61.9546,95500.0
2014-10-01 10:20:00,83.8,83.87,83.78,83.84,59400.0,61.9473,61.999,61.9325,61.9768,59400.0
2014-10-01 10:25:00,83.83,83.89,83.8,83.8,137100.0,61.9694,62.0138,61.9473,61.9473,137100.0
2014-10-01 10:30:00,83.8,83.81,83.69,83.73,93300.0,61.9473,61.9546,61.8659,61.8955,93300.0
2014-10-01 10:35:00,83.73,83.76,83.58,83.63,70900.0,61.8955,61.9177,61.7846,61.8216,70900.0
2014-10-01 10:40:00,83.64,83.68,83.61,83.63,62100.0,61.829,61.8585,61.8068,61.8216,62100.0
2014-10-01 10:45:00,83.62,83.68,83.61,83.65,69500.0,61.8142,61.8585,61.8068,61.8364,69500.0
2014-10-01 10:50:00,83.65,83.7,83.63,83.64,49600.0,61.8364,61.8733,61.8216,61.829,49600.0
2014-10-01 10:55:00,83.63,83.66,83.61,83.65,49500.0,61.8216,61.8438,61.8068,61.8364,49500.0
2014-10-01 11:00:00,83.65,83.72,83.65,83.69,61900.0,61.8364,61.8881,61.8364,61.8659,61900.0
2014-10-01 11:05:00,83.69,83.75,83.65,83.66,60600.0,61.8659,61.9103,61.8364,61.8438,60600.0
2014-10-01 11:10:00,83.65,83.69,83.61,83.69,66000.0,61.8364,61.8659,61.8068,61.8659,66000.0
2014-10-01 11:15:00,83.68,83.69,83.61,83.63,52300.0,61.8585,61.8659,61.8068,61.8216,52300.0
2014-10-01 11:20:00,83.64,83.67,83.61,83.61,45700.0,61.829,61.8512,61.8068,61.8068,45700.0
2014-10-01 11:25:00,83.61,83.61,83.54,83.55,64400.0,61.8068,61.8068,61.7551,61.7624,64400.0
2014-10-01 11:30:00,83.55,83.56,83.51,83.53,49900.0,61.7624,61.7698,61.7329,61.7477,49900.0
2014-10-01 11:35:00,83.54,83.57,83.51,83.57,41400.0,61.7551,61.7772,61.7329,61.7772,41400.0
2014-10-01 11:40:00,83.57,83.59,83.53,83.59,44700.0,61.7772,61.792,61.7477,61.792,44700.0
2014-10-01 11:45:00,83.58,83.58,83.43,83.45,77900.0,61.7846,61.7846,61.6737,61.6885,77900.0
2014-10-01 11:50:00,83.45,83.46,83.43,83.44,39300.0,61.6885,61.6959,61.6737,61.6811,39300.0
2014-10-01 11:55:00,83.44,83.44,83.4,83.41,215600.0,61.6811,61.6811,61.6516,61.659,215600.0
2014-10-01 12:00:00,83.4,83.49,83.38,83.4,87000.0,61.6516,61.7181,61.6368,61.6516,87000.0
2014-10-01 12:05:00,83.4,83.45,83.36,83.45,78100.0,61.6516,61.6885,61.622,61.6885,78100.0
2014-10-01 12:10:00,83.46,83.46,83.34,83.37,45300.0,61.6959,61.6959,61.6072,61.6294,45300.0
2014-10-01 12:15:00,83.39,83.46,83.35,83.44,43600.0,61.6442,61.6959,61.6146,61.6811,43600.0
2014-10-01 12:20:00,83.43,83.43,83.39,83.41,37100.0,61.6737,61.6737,61.6442,61.659,37100.0
2014-10-01 12:25:00,83.41,83.47,83.37,83.46,70200.0,61.659,61.7033,61.6294,61.6959,70200.0
2014-10-01 12:30:00,83.45,83.46,83.34,83.38,49400.0,61.6885,61.6959,61.6072,61.6368,49400.0
2014-10-01 12:35:00,83.39,83.42,83.38,83.41,31900.0,61.6442,61.6663,61.6368,61.659,31900.0
2014-10-01 12:40:00,83.42,83.46,83.39,83.46,36900.0,61.6663,61.6959,61.6442,61.6959,36900.0
2014-10-01 12:45:00,83.46,83.46,83.38,83.38,57200.0,61.6959,61.6959,61.6368,61.6368,57200.0
2014-10-01 12:50:00,83.38,83.41,83.37,83.4,30500.0,61.6368,61.659,61.6294,61.6516,30500.0
2014-10-01 12:55:00,83.4,83.41,83.36,83.39,71700.0,61.6516,61.659,61.622,61.6442,71700.0
2014-10-01 13:00:00,83.38,83.48,83.37,83.45,50300.0,61.6368,61.7107,61.6294,61.6885,50300.0
2014-10-01 13:05:00,83.46,83.47,83.34,83.35,58700.0,61.6959,61.7033,61.6072,61.6146,58700.0
2014-10-01 13:10:00,83.36,83.44,83.36,83.42,38800.0,61.622,61.6811,61.622,61.6663,38800.0
2014-10-01 13:15:00,83.41,83.45,83.37,83.39,49700.0,61.659,61.6885,61.6294,61.6442,49700.0
2014-10-01 13:20:00,83.39,83.4,83.35,83.36,60700.0,61.6442,61.6516,61.6146,61.622,60700.0
2014-10-01 13:25:00,83.36,83.42,83.35,83.41,47100.0,61.622,61.6663,61.6146,61.659,47100.0
2014-10-01 13:30:00,83.41,83.41,83.36,83.38,40000.0,61.659,61.659,61.622,61.6368,40000.0
2014-10-01 13:35:00,83.38,83.39,83.3,83.31,89600.0,61.6368,61.6442,61.5776,61.585,89600.0
2014-10-01 13:40:00,83.31,83.36,83.27,83.35,70100.0,61.585,61.622,61.5555,61.6146,70100.0
2014-10-01 13:45:00,83.34,83.42,83.32,83.4,58500.0,61.6072,61.6663,61.5924,61.6516,58500.0
2014-10-01 13:50:00,83.39,83.44,83.37,83.41,46000.0,61.6442,61.6811,61.6294,61.659,46000.0
2014-10-01 13:55:00,83.41,83.43,83.36,83.37,44900.0,61.659,61.6737,61.622,61.6294,44900.0
2014-10-01 14:00:00,83.38,83.42,83.35,83.42,57200.0,61.6368,61.6663,61.6146,61.6663,57200.0
2014-10-01 14:05:00,83.42,83.42,83.4,83.42,53400.0,61.6663,61.6663,61.6516,61.6663,53400.0
2014-10-01 14:10:00,83.42,83.45,83.39,83.43,53900.0,61.6663,61.6885,61.6442,61.6737,53900.0
2014-10-01 14:15:00,83.42,83.46,83.38,83.45,39400.0,61.6663,61.6959,61.6368,61.6885,39400.0
2014-10-01 14:20:00,83.46,83.46,83.4,83.41,67700.0,61.6959,61.6959,61.6516,61.659,67700.0
2014-10-01 14:25:00,83.41,83.42,83.35,83.36,73100.0,61.659,61.6663,61.6146,61.622,73100.0
2014-10-01 14:30:00,83.36,83.37,83.27,83.31,81700.0,61.622,61.6294,61.5555,61.585,81700.0
2014-10-01 14:35:00,83.3,83.32,83.29,83.3,80600.0,61.5776,61.5924,61.5702,61.5776,80600.0
2014-10-01 14:40:00,83.3,83.31,83.16,83.17,137400.0,61.5776,61.585,61.4741,61.4815,137400.0
2014-10-01 14:45:00,83.17,83.21,83.14,83.21,122000.0,61.4815,61.5111,61.4594,61.5111,122000.0
2014-10-01 14:50:00,83.21,83.23,83.15,83.18,83800.0,61.5111,61.5259,61.4668,61.4889,83800.0
2014-10-01 14:55:00,83.18,83.19,83.1,83.1,112700.0,61.4889,61.4963,61.4298,61.4298,112700.0
2014-10-01 15:00:00,83.11,83.16,83.09,83.12,112300.0,61.4372,61.4741,61.4224,61.4446,112300.0
2014-10-01 15:05:00,83.12,83.15,83.08,83.09,105600.0,61.4446,61.4668,61.415,61.4224,105600.0
2014-10-01 15:10:00,83.09,83.12,83.04,83.11,117500.0,61.4224,61.4446,61.3854,61.4372,117500.0
2014-10-01 15:15:00,83.12,83.14,83.08,83.13,91000.0,61.4446,61.4594,61.415,61.452,91000.0
2014-10-01 15:20:00,83.13,83.13,83.03,83.04,183800.0,61.452,61.452,61.378,61.3854,183800.0
2014-10-01 15:25:00,83.04,83.21,83.03,83.2,150400.0,61.3854,61.5111,61.378,61.5037,150400.0
2014-10-01 15:30:00,83.2,83.26,83.19,83.19,179700.0,61.5037,61.5481,61.4963,61.4963,179700.0
2014-10-01 15:35:00,83.19,83.21,83.14,83.2,184700.0,61.4963,61.5111,61.4594,61.5037,184700.0
2014-10-01 15:40:00,83.2,83.27,83.19,83.23,127900.0,61.5037,61.5555,61.4963,61.5259,127900.0
2014-10-01 15:45:00,83.23,83.32,83.23,83.27,180400.0,61.5259,61.5924,61.5259,61.5555,180400.0
2014-10-01 15:50:00,83.27,83.29,83.18,83.21,253800.0,61.5555,61.5702,61.4889,61.5111,253800.0
2014-10-01 15:55:00,83.21,83.28,83.12,83.12,484400.0,61.5111,61.5629,61.4446,61.4446,484400.0
2014-10-02 09:30:00,83.1,83.28,83.02,83.21,281500.0,61.4298,61.5629,61.3707,61.5111,281500.0
2014-10-02 09:35:00,83.21,83.38,83.21,83.33,105300.0,61.5111,61.6368,61.5111,61.5998,105300.0
2014-10-02 09:40:00,83.31,83.41,83.3,83.39,167000.0,61.585,61.659,61.5776,61.6442,167000.0
2014-10-02 09:45:00,83.4,83.48,83.35,83.47,114500.0,61.6516,61.7107,61.6146,61.7033,114500.0
2014-10-02 09:50:00,83.48,83.57,83.47,83.55,91200.0,61.7107,61.7772,61.7033,61.7624,91200.0
2014-10-02 09:55:00,83.56,83.82,83.55,83.79,93700.0,61.7698,61.962,61.7624,61.9399,93700.0
2014-10-02 10:00:00,83.79,83.92,83.77,83.78,190900.0,61.9399,62.036,61.9251,61.9325,190900.0
2014-10-02 10:05:00,83.77,83.93,83.67,83.9,93500.0,61.9251,62.0433,61.8512,62.0212,93500.0
2014-10-02 10:10:00,83.9,83.91,83.8,83.86,82100.0,62.0212,62.0286,61.9473,61.9916,82100.0
2014-10-02 10:15:00,83.87,83.93,83.84,83.89,139500.0,61.999,62.0433,61.9768,62.0138,139500.0
2014-10-02 10:20:00,83.89,83.97,83.82,83.83,128800.0,62.0138,62.0729,61.962,61.9694,128800.0
2014-10-02 10:25:00,83.82,83.93,83.81,83.91,98000.0,61.962,62.0433,61.9546,62.0286,98000.0
2014-10-02 10:30:00,83.91,83.92,83.8,83.83,85100.0,62.0286,62.036,61.9473,61.9694,85100.0
2014-10-02 10:35:00,83.83,83.92,83.77,83.89,68100.0,61.9694,62.036,61.9251,62.0138,68100.0
2014-10-02 10:40:00,83.88,83.88,83.76,83.82,85100.0,62.0064,62.0064,61.9177,61.962,85100.0
2014-10-02 10:45:00,83.82,83.86,83.81,83.83,75000.0,61.962,61.9916,61.9546,61.9694,75000.0
2014-10-02 10:50:00,83.83,83.84,83.75,83.8,65100.0,61.9694,61.9768,61.9103,61.9473,65100.0
2014-10-02 10:55:00,83.8,83.83,83.66,83.66,114900.0,61.9473,61.9694,61.8438,61.8438,114900.0
2014-10-02 11:00:00,83.67,83.68,83.59,83.61,109500.0,61.8512,61.8585,61.792,61.8068,109500.0
2014-10-02 11:05:00,83.62,83.71,83.62,83.64,80800.0,61.8142,61.8807,61.8142,61.829,80800.0
2014-10-02 11:10:00,83.64,83.66,83.58,83.65,41900.0,61.829,61.8438,61.7846,61.8364,41900.0
2014-10-02 11:15:00,83.65,83.67,83.57,83.58,56400.0,61.8364,61.8512,61.7772,61.7846,56400.0
2014-10-02 11:20:00,83.58,83.6,83.53,83.57,49200.0,61.7846,61.7994,61.7477,61.7772,49200.0
2014-10-02 11:25:00,83.56,83.67,83.56,83.6,69600.0,61.7698,61.8512,61.7698,61.7994,69600.0
2014-10-02 11:30:00,83.6,83.61,83.53,83.53,74500.0,61.7994,61.8068,61.7477,61.7477,74500.0
2014-10-02 11:35:00,83.53,83.53,83.44,83.49,81100.0,61.7477,61.7477,61.6811,61.7181,81100.0
2014-10-02 11:40:00,83.49,83.5,83.39,83.42,86200.0,61.7181,61.7255,61.6442,61.6663,86200.0
2014-10-02 11:45:00,83.42,83.56,83.42,83.54,108800.0,61.6663,61.7698,61.6663,61.7551,108800.0
2014-10-02 11:50:00,83.54,83.66,83.47,83.66,74300.0,61.7551,61.8438,61.7033,61.8438,74300.0
2014-10-02 11:55:00,83.66,83.69,83.61,83.68,60500.0,61.8438,61.8659,61.8068,61.8585,60500.0
2014-10-02 12:00:00,83.69,83.7,83.65,83.66,54100.0,61.8659,61.8733,61.8364,61.8438,54100.0
2014-10-02 12:05:00,83.65,83.67,83.6,83.63,75400.0,61.8364,61.8512,61.7994,61.8216,75400.0
2014-10-02 12:10:00,83.64,83.75,83.63,83.74,92000.0,61.829,61.9103,61.8216,61.9029,92000.0
2014-10-02 12:15:00,83.74,83.76,83.69,83.7,109200.0,61.9029,61.9177,61.8659,61.8733,109200.0
2014-10-02 12:20:00,83.7,83.77,83.68,83.74,130800.0,61.8733,61.9251,61.8585,61.9029,130800.0
2014-10-02 12:25:00,83.74,83.74,83.68,83.7,49700.0,61.9029,61.9029,61.8585,61.8733,49700.0
2014-10-02 12:30:00,83.71,83.71,83.61,83.65,77600.0,61.8807,61.8807,61.8068,61.8364,77600.0
2014-10-02 12:35:00,83.65,83.65,83.58,83.58,25100.0,61.8364,61.8364,61.7846,61.7846,25100.0
2014-10-02 12:40:00,83.59,83.6,83.51,83.53,58800.0,61.792,61.7994,61.7329,61.7477,58800.0
2014-10-02 12:45:00,83.54,83.56,83.49,83.5,48500.0,61.7551,61.7698,61.7181,61.7255,48500.0
2014-10-02 12:50:00,83.49,83.53,83.43,83.53,71300.0,61.7181,61.7477,61.6737,61.7477,71300.0
2014-10-02 12:55:00,83.52,83.54,83.43,83.44,59400.0,61.7403,61.7551,61.6737,61.6811,59400.0
2014-10-02 13:00:00,83.44,83.46,83.4,83.46,88000.0,61.6811,61.6959,61.6516,61.6959,88000.0
2014-10-02 13:05:00,83.46,83.46,83.38,83.39,50600.0,61.6959,61.6959,61.6368,61.6442,50600.0
2014-10-02 13:10:00,83.4,83.41,83.34,83.36,65700.0,61.6516,61.659,61.6072,61.622,65700.0
2014-10-02 13:15:00,83.37,83.5,83.36,83.45,61200.0,61.6294,61.7255,61.622,61.6885,61200.0
2014-10-02 13:20:00,83.45,83.52,83.4,83.47,58800.0,61.6885,61.7403,61.6516,61.7033,58800.0
2014-10-02 13:25:00,83.47,83.52,83.45,83.46,62800.0,61.7033,61.7403,61.6885,61.6959,62800.0
2014-10-02 13:30:00,83.45,83.45,83.34,83.35,50200.0,61.6885,61.6885,61.6072,61.6146,50200.0
2014-10-02 13:35:00,83.34,83.41,83.34,83.37,56300.0,61.6072,61.659,61.6072,61.6294,56300.0
2014-10-02 13:40:00,83.36,83.43,83.34,83.4,38000.0,61.622,61.6737,61.6072,61.6516,38000.0
2014-10-02 13:45:00,83.41,83.41,83.3,83.3,50300.0,61.659,61.659,61.5776,61.5776,50300.0
2014-10-02 13:50:00,83.3,83.39,83.3,83.39,41000.0,61.5776,61.6442,61.5776,61.6442,41000.0
2014-10-02 13:55:00,83.4,83.41,83.31,83.31,50400.0,61.6516,61.659,61.585,61.585,50400.0
2014-10-02 14:00:00,83.31,83.32,83.25,83.27,69100.0,61.585,61.5924,61.5407,61.5555,69100.0
2014-10-02 14:05:00,83.28,83.38,83.25,83.38,86300.0,61.5629,61.6368,61.5407,61.6368,86300.0
2014-10-02 14:10:00,83.38,83.4,83.33,83.4,94700.0,61.6368,61.6516,61.5998,61.6516,94700.0
2014-10-02 14:15:00,83.4,83.42,83.25,83.27,133700.0,61.6516,61.6663,61.5407,61.5555,133700.0
2014-10-02 14:20:00,83.27,83.31,83.26,83.29,82500.0,61.5555,61.585,61.5481,61.5702,82500.0
2014-10-02 14:25:00,83.28,83.28,83.25,83.27,146900.0,61.5629,61.5629,61.5407,61.5555,146900.0
2014-10-02 14:30:00,83.26,83.27,83.18,83.23,112600.0,61.5481,61.5555,61.4889,61.5259,112600.0
2014-10-02 14:35:00,83.23,83.26,83.15,83.17,100400.0,61.5259,61.5481,61.4668,61.4815,100400.0
2014-10-02 14:40:00,83.17,83.2,83.12,83.18,113100.0,61.4815,61.5037,61.4446,61.4889,113100.0
2014-10-02 14:45:00,83.19,83.29,83.19,83.28,80100.0,61.4963,61.5702,61.4963,61.5629,80100.0
2014-10-02 14:50:00,83.28,83.31,83.25,83.29,99300.0,61.5629,61.585,61.5407,61.5702,99300.0
2014-10-02 14:55:00,83.3,83.3,83.2,83.2,67900.0,61.5776,61.5776,61.5037,61.5037,67900.0
2014-10-02 15:00:00,83.2,83.25,83.12,83.16,140800.0,61.5037,61.5407,61.4446,61.4741,140800.0
2014-10-02 15:05:00,83.16,83.19,83.09,83.1,107600.0,61.4741,61.4963,61.4224,61.4298,107600.0
2014-10-02 15:10:00,83.11,83.14,83.06,83.09,108600.0,61.4372,61.4594,61.4002,61.4224,108600.0
2014-10-02 15:15:00,83.09,83.09,83.0,83.0,132300.0,61.4224,61.4224,61.3559,61.3559,132300.0
2014-10-02 15:20:00,83.01,83.09,83.0,83.01,146000.0,61.3633,61.4224,61.3559,61.3633,146000.0
2014-10-02 15:25:00,83.02,83.06,83.0,83.04,118100.0,61.3707,61.4002,61.3559,61.3854,118100.0
2014-10-02 15:30:00,83.03,83.04,82.95,82.95,141800.0,61.378,61.3854,61.3189,61.3189,141800.0
2014-10-02 15:35:00,82.95,83.07,82.95,83.06,104900.0,61.3189,61.4076,61.3189,61.4002,104900.0
2014-10-02 15:40:00,83.07,83.08,82.97,83.03,181600.0,61.4076,61.415,61.3337,61.378,181600.0
2014-10-02 15:45:00,83.03,83.11,83.01,83.11,222200.0,61.378,61.4372,61.3633,61.4372,222200.0
2014-10-02 15:50:00,83.11,83.13,83.02,83.02,196100.0,61.4372,61.452,61.3707,61.3707,196100.0
2014-10-02 15:55:00,83.03,83.09,83.03,83.05,450000.0,61.378,61.4224,61.378,61.3928,450000.0
2014-10-03 09:30:00,83.44,83.49,83.15,83.2,269200.0,61.6811,61.7181,61.4668,61.5037,269200.0
2014-10-03 09:35:00,83.23,83.23,82.88,83.01,133900.0,61.5259,61.5259,61.2672,61.3633,133900.0
2014-10-03 09:40:00,82.99,83.42,82.98,83.38,108700.0,61.3485,61.6663,61.3411,61.6368,108700.0
2014-10-03 09:45:00,83.38,83.73,83.32,83.58,156300.0,61.6368,61.8955,61.5924,61.7846,156300.0
2014-10-03 09:50:00,83.6,83.61,83.5,83.57,59600.0,61.7994,61.8068,61.7255,61.7772,59600.0
2014-10-03 09:55:00,83.56,83.62,83.52,83.53,49000.0,61.7698,61.8142,61.7403,61.7477,49000.0
2014-10-03 10:00:00,83.54,83.69,83.53,83.67,57200.0,61.7551,61.8659,61.7477,61.8512,57200.0
2014-10-03 10:05:00,83.67,83.79,83.67,83.7,89600.0,61.8512,61.9399,61.8512,61.8733,89600.0
2014-10-03 10:10:00,83.7,83.7,83.61,83.62,77200.0,61.8733,61.8733,61.8068,61.8142,77200.0
2014-10-03 10:15:00,83.62,83.69,83.56,83.67,60600.0,61.8142,61.8659,61.7698,61.8512,60600.0
2014-10-03 10:20:00,83.67,83.73,83.63,83.63,48700.0,61.8512,61.8955,61.8216,61.8216,48700.0
2014-10-03 10:25:00,83.62,83.63,83.57,83.61,66000.0,61.8142,61.8216,61.7772,61.8068,66000.0
2014-10-03 10:30:00,83.62,83.65,83.6,83.63,82600.0,61.8142,61.8364,61.7994,61.8216,82600.0
2014-10-03 10:35:00,83.62,83.65,83.59,83.64,75600.0,61.8142,61.8364,61.792,61.829,75600.0
2014-10-03 10:40:00,83.64,83.68,83.59,83.68,63800.0,61.829,61.8585,61.792,61.8585,63800.0
2014-10-03 10:45:00,83.68,83.73,83.67,83.72,38900.0,61.8585,61.8955,61.8512,61.8881,38900.0
2014-10-03 10:50:00,83.72,83.78,83.71,83.73,44500.0,61.8881,61.9325,61.8807,61.8955,44500.0
2014-10-03 10:55:00,83.73,83.74,83.68,83.7,51300.0,61.8955,61.9029,61.8585,61.8733,51300.0
2014-10-03 11:00:00,83.7,83.78,83.69,83.75,50200.0,61.8733,61.9325,61.8659,61.9103,50200.0
2014-10-03 11:05:00,83.74,83.82,83.74,83.81,51800.0,61.9029,61.962,61.9029,61.9546,51800.0
2014-10-03 11:10:00,83.8,83.84,83.78,83.83,33200.0,61.9473,61.9768,61.9325,61.9694,33200.0
2014-10-03 11:15:00,83.84,83.86,83.81,83.83,40600.0,61.9768,61.9916,61.9546,61.9694,40600.0
2014-10-03 11:20:00,83.83,83.84,83.73,83.73,56700.0,61.9694,61.9768,61.8955,61.8955,56700.0
2014-10-03 11:25:00,83.73,83.84,83.73,83.82,41500.0,61.8955,61.9768,61.8955,61.962,41500.0
2014-10-03 11:30:00,83.82,83.87,83.82,83.84,56500.0,61.962,61.999,61.962,61.9768,56500.0
2014-10-03 11:35:00,83.84,83.87,83.83,83.83,36700.0,61.9768,61.999,61.9694,61.9694,36700.0
2014-10-03 11:40:00,83.83,83.86,83.8,83.82,45000.0,61.9694,61.9916,61.9473,61.962,45000.0
2014-10-03 11:45:00,83.83,83.84,83.78,83.83,35300.0,61.9694,61.9768,61.9325,61.9694,35300.0
2014-10-03 11:50:00,83.82,83.84,83.8,83.83,23100.0,61.962,61.9768,61.9473,61.9694,23100.0
2014-10-03 11:55:00,83.83,83.87,83.79,83.79,45100.0,61.9694,61.999,61.9399,61.9399,45100.0
2014-10-03 12:00:00,83.79,83.84,83.75,83.81,62700.0,61.9399,61.9768,61.9103,61.9546,62700.0
2014-10-03 12:05:00,83.81,83.81,83.75,83.79,56000.0,61.9546,61.9546,61.9103,61.9399,56000.0
2014-10-03 12:10:00,83.78,83.81,83.76,83.76,49100.0,61.9325,61.9546,61.9177,61.9177,49100.0
2014-10-03 12:15:00,83.76,83.77,83.71,83.72,64900.0,61.9177,61.9251,61.8807,61.8881,64900.0
2014-10-03 12:20:00,83.71,83.74,83.7,83.74,53100.0,61.8807,61.9029,61.8733,61.9029,53100.0
2014-10-03 12:25:00,83.73,83.74,83.7,83.72,53600.0,61.8955,61.9029,61.8733,61.8881,53600.0
2014-10-03 12:30:00,83.72,83.73,83.7,83.73,119100.0,61.8881,61.8955,61.8733,61.8955,119100.0
2014-10-03 12:35:00,83.73,83.73,83.68,83.71,55100.0,61.8955,61.8955,61.8585,61.8807,55100.0
2014-10-03 12:40:00,83.71,83.75,83.7,83.73,69500.0,61.8807,61.9103,61.8733,61.8955,69500.0
2014-10-03 12:45:00,83.75,83.77,83.71,83.74,66800.0,61.9103,61.9251,61.8807,61.9029,66800.0
2014-10-03 12:50:00,83.75,83.76,83.72,83.74,43400.0,61.9103,61.9177,61.8881,61.9029,43400.0
2014-10-03 12:55:00,83.74,83.76,83.71,83.76,37700.0,61.9029,61.9177,61.8807,61.9177,37700.0
2014-10-03 13:00:00,83.76,83.77,83.7,83.7,56800.0,61.9177,61.9251,61.8733,61.8733,56800.0
2014-10-03 13:05:00,83.7,83.7,83.69,83.7,13400.0,61.8733,61.8733,61.8659,61.8733,13400.0
2014-10-03 13:10:00,83.7,83.72,83.67,83.67,57800.0,61.8733,61.8881,61.8512,61.8512,57800.0
2014-10-03 13:15:00,83.67,83.67,83.61,83.63,63200.0,61.8512,61.8512,61.8068,61.8216,63200.0
2014-10-03 13:20:00,83.64,83.7,83.64,83.7,34500.0,61.829,61.8733,61.829,61.8733,34500.0
2014-10-03 13:25:00,83.7,83.74,83.68,83.74,39300.0,61.8733,61.9029,61.8585,61.9029,39300.0
2014-10-03 13:30:00,83.73,83.76,83.73,83.73,38600.0,61.8955,61.9177,61.8955,61.8955,38600.0
2014-10-03 13:35:00,83.73,83.75,83.7,83.74,29500.0,61.8955,61.9103,61.8733,61.9029,29500.0
2014-10-03 13:40:00,83.73,83.76,83.71,83.76,21100.0,61.8955,61.9177,61.8807,61.9177,21100.0
2014-10-03 13:45:00,83.76,83.78,83.72,83.74,19800.0,61.9177,61.9325,61.8881,61.9029,19800.0
2014-10-03 13:50:00,83.74,83.78,83.74,83.76,30300.0,61.9029,61.9325,61.9029,61.9177,30300.0
2014-10-03 13:55:00,83.76,83.77,83.73,83.73,31000.0,61.9177,61.9251,61.8955,61.8955,31000.0
2014-10-03 14:00:00,83.74,83.82,83.74,83.82,49200.0,61.9029,61.962,61.9029,61.962,49200.0
2014-10-03 14:05:00,83.83,83.84,83.8,83.81,53900.0,61.9694,61.9768,61.9473,61.9546,53900.0
2014-10-03 14:10:00,83.82,83.86,83.82,83.84,36500.0,61.962,61.9916,61.962,61.9768,36500.0
2014-10-03 14:15:00,83.85,83.85,83.8,83.83,45200.0,61.9842,61.9842,61.9473,61.9694,45200.0
2014-10-03 14:20:00,83.83,83.86,83.82,83.86,37600.0,61.9694,61.9916,61.962,61.9916,37600.0
2014-10-03 14:25:00,83.87,83.87,83.85,83.86,15300.0,61.999,61.999,61.9842,61.9916,15300.0
2014-10-03 14:30:00,83.86,83.87,83.82,83.83,41100.0,61.9916,61.999,61.962,61.9694,41100.0
2014-10-03 14:35:00,83.83,83.84,83.81,83.83,50700.0,61.9694,61.9768,61.9546,61.9694,50700.0
2014-10-03 14:40:00,83.84,83.89,83.84,83.86,46500.0,61.9768,62.0138,61.9768,61.9916,46500.0
2014-10-03 14:45:00,83.85,83.94,83.85,83.91,52700.0,61.9842,62.0507,61.9842,62.0286,52700.0
2014-10-03 14:50:00,83.92,83.93,83.87,83.88,33300.0,62.036,62.0433,61.999,62.0064,33300.0
2014-10-03 14:55:00,83.87,83.88,83.84,83.87,36600.0,61.999,62.0064,61.9768,61.999,36600.0
2014-10-03 15:00:00,83.87,83.95,83.85,83.93,84800.0,61.999,62.0581,61.9842,62.0433,84800.0
2014-10-03 15:05:00,83.93,83.93,83.79,83.79,71600.0,62.0433,62.0433,61.9399,61.9399,71600.0
2014-10-03 15:10:00,83.79,83.81,83.71,83.73,73800.0,61.9399,61.9546,61.8807,61.8955,73800.0
2014-10-03 15:15:00,83.75,83.75,83.7,83.72,44800.0,61.9103,61.9103,61.8733,61.8881,44800.0
2014-10-03 15:20:00,83.72,83.74,83.7,83.7,46400.0,61.8881,61.9029,61.8733,61.8733,46400.0
2014-10-03 15:25:00,83.7,83.73,83.67,83.7,73400.0,61.8733,61.8955,61.8512,61.8733,73400.0
2014-10-03 15:30:00,83.71,83.72,83.65,83.68,94900.0,61.8807,61.8881,61.8364,61.8585,94900.0
2014-10-03 15:35:00,83.67,83.69,83.63,83.67,105300.0,61.8512,61.8659,61.8216,61.8512,105300.0
2014-10-03 15:40:00,83.67,83.69,83.62,83.69,113900.0,61.8512,61.8659,61.8142,61.8659,113900.0
2014-10-03 15:45:00,83.69,83.8,83.67,83.78,193600.0,61.8659,61.9473,61.8512,61.9325,193600.0
2014-10-03 15:50:00,83.77,83.79,83.73,83.79,197100.0,61.9251,61.9399,61.8955,61.9399,197100.0
2014-10-03 15:55:00,83.79,83.82,83.73,83.78,466500.0,61.9399,61.962,61.8955,61.9325,466500.0
2014-10-06 09:30:00,83.57,83.81,83.51,83.81,159200.0,61.7772,61.9546,61.7329,61.9546,159200.0
2014-10-06 09:35:00,83.82,83.94,83.8,83.88,108500.0,61.962,62.0507,61.9473,62.0064,108500.0
2014-10-06 09:40:00,83.87,83.89,83.69,83.7,84800.0,61.999,62.0138,61.8659,61.8733,84800.0
2014-10-06 09:45:00,83.71,83.75,83.48,83.55,104400.0,61.8807,61.9103,61.7107,61.7624,104400.0
2014-10-06 09:50:00,83.54,83.63,83.54,83.59,46900.0,61.7551,61.8216,61.7551,61.792,46900.0
2014-10-06 09:55:00,83.59,83.71,83.58,83.64,44400.0,61.792,61.8807,61.7846,61.829,44400.0
2014-10-06 10:00:00,83.65,83.69,83.5,83.5,124800.0,61.8364,61.8659,61.7255,61.7255,124800.0
2014-10-06 10:05:00,83.51,83.54,83.48,83.5,90400.0,61.7329,61.7551,61.7107,61.7255,90400.0
2014-10-06 10:10:00,83.49,83.58,83.46,83.58,99200.0,61.7181,61.7846,61.6959,61.7846,99200.0
2014-10-06 10:15:00,83.58,83.7,83.54,83.7,75800.0,61.7846,61.8733,61.7551,61.8733,75800.0
2014-10-06 10:20:00,83.69,83.73,83.67,83.72,42000.0,61.8659,61.8955,61.8512,61.8881,42000.0
2014-10-06 10:25:00,83.72,83.74,83.66,83.69,48600.0,61.8881,61.9029,61.8438,61.8659,48600.0
2014-10-06 10:30:00,83.69,83.75,83.64,83.73,57300.0,61.8659,61.9103,61.829,61.8955,57300.0
2014-10-06 10:35:00,83.73,83.78,83.72,83.72,84300.0,61.8955,61.9325,61.8881,61.8881,84300.0
2014-10-06 10:40:00,83.73,83.77,83.69,83.71,65400.0,61.8955,61.9251,61.8659,61.8807,65400.0
2014-10-06 10:45:00,83.72,83.78,83.72,83.77,56800.0,61.8881,61.9325,61.8881,61.9251,56800.0
2014-10-06 10:50:00,83.77,83.79,83.7,83.77,60200.0,61.9251,61.9399,61.8733,61.9251,60200.0
2014-10-06 10:55:00,83.76,83.79,83.7,83.76,49500.0,61.9177,61.9399,61.8733,61.9177,49500.0
2014-10-06 11:00:00,83.75,83.82,83.73,83.81,39100.0,61.9103,61.962,61.8955,61.9546,39100.0
2014-10-06 11:05:00,83.82,83.86,83.8,83.85,57800.0,61.962,61.9916,61.9473,61.9842,57800.0
2014-10-06 11:10:00,83.84,83.87,83.82,83.83,47600.0,61.9768,61.999,61.962,61.9694,47600.0
2014-10-06 11:15:00,83.82,83.83,83.76,83.76,50800.0,61.962,61.9694,61.9177,61.9177,50800.0
2014-10-06 11:20:00,83.76,83.78,83.66,83.71,53600.0,61.9177,61.9325,61.8438,61.8807,53600.0
2014-10-06 11:25:00,83.72,83.8,83.72,83.77,42000.0,61.8881,61.9473,61.8881,61.9251,42000.0
2014-10-06 11:30:00,83.78,83.87,83.78,83.86,65500.0,61.9325,61.999,61.9325,61.9916,65500.0
2014-10-06 11:35:00,83.86,83.87,83.81,83.81,61100.0,61.9916,61.999,61.9546,61.9546,61100.0
2014-10-06 11:40:00,83.82,83.83,83.69,83.73,71800.0,61.962,61.9694,61.8659,61.8955,71800.0
2014-10-06 11:45:00,83.72,83.75,83.54,83.56,70700.0,61.8881,61.9103,61.7551,61.7698,70700.0
2014-10-06 11:50:00,83.55,83.56,83.46,83.5,48800.0,61.7624,61.7698,61.6959,61.7255,48800.0
2014-10-06 11:55:00,83.49,83.49,83.39,83.44,45200.0,61.7181,61.7181,61.6442,61.6811,45200.0
2014-10-06 12:00:00,83.45,83.46,83.38,83.43,52700.0,61.6885,61.6959,61.6368,61.6737,52700.0
2014-10-06 12:05:00,83.43,83.45,83.35,83.45,104000.0,61.6737,61.6885,61.6146,61.6885,104000.0
2014-10-06 12:10:00,83.45,83.5,83.38,83.39,50000.0,61.6885,61.7255,61.6368,61.6442,50000.0
2014-10-06 12:15:00,83.39,83.41,83.34,83.35,33500.0,61.6442,61.659,61.6072,61.6146,33500.0
2014-10-06 12:20:00,83.35,83.38,83.34,83.36,36100.0,61.6146,61.6368,61.6072,61.622,36100.0
2014-10-06 12:25:00,83.36,83.4,83.32,83.34,29900.0,61.622,61.6516,61.5924,61.6072,29900.0
2014-10-06 12:30:00,83.35,83.4,83.31,83.38,44500.0,61.6146,61.6516,61.585,61.6368,44500.0
2014-10-06 12:35:00,83.36,83.4,83.32,83.35,35200.0,61.622,61.6516,61.5924,61.6146,35200.0
2014-10-06 12:40:00,83.34,83.38,83.3,83.34,93500.0,61.6072,61.6368,61.5776,61.6072,93500.0
2014-10-06 12:45:00,83.33,83.36,83.29,83.34,52600.0,61.5998,61.622,61.5702,61.6072,52600.0
2014-10-06 12:50:00,83.34,83.35,83.27,83.28,27600.0,61.6072,61.6146,61.5555,61.5629,27600.0
2014-10-06 12:55:00,83.27,83.31,83.24,83.28,39800.0,61.5555,61.585,61.5333,61.5629,39800.0
2014-10-06 13:00:00,83.28,83.35,83.23,83.33,41000.0,61.5629,61.6146,61.5259,61.5998,41000.0
2014-10-06 13:05:00,83.33,83.35,83.31,83.33,20100.0,61.5998,61.6146,61.585,61.5998,20100.0
2014-10-06 13:10:00,83.32,83.35,83.3,83.33,31000.0,61.5924,61.6146,61.5776,61.5998,31000.0
2014-10-06 13:15:00,83.33,83.41,83.32,83.36,32400.0,61.5998,61.659,61.5924,61.622,32400.0
2014-10-06 13:20:00,83.36,83.39,83.34,83.37,40400.0,61.622,61.6442,61.6072,61.6294,40400.0
2014-10-06 13:25:00,83.37,83.42,83.33,83.35,54200.0,61.6294,61.6663,61.5998,61.6146,54200.0
2014-10-06 13:30:00,83.35,83.36,83.28,83.33,46800.0,61.6146,61.622,61.5629,61.5998,46800.0
2014-10-06 13:35:00,83.33,83.34,83.29,83.32,24100.0,61.5998,61.6072,61.5702,61.5924,24100.0
2014-10-06 13:40:00,83.33,83.34,83.29,83.3,48900.0,61.5998,61.6072,61.5702,61.5776,48900.0
2014-10-06 13:45:00,83.3,83.31,83.19,83.22,44500.0,61.5776,61.585,61.4963,61.5185,44500.0
2014-10-06 13:50:00,83.22,83.33,83.2,83.3,38200.0,61.5185,61.5998,61.5037,61.5776,38200.0
2014-10-06 13:55:00,83.3,83.38,83.27,83.38,26800.0,61.5776,61.6368,61.5555,61.6368,26800.0
2014-10-06 14:00:00,83.38,83.4,83.34,83.38,24000.0,61.6368,61.6516,61.6072,61.6368,24000.0
2014-10-06 14:05:00,83.37,83.38,83.3,83.33,38700.0,61.6294,61.6368,61.5776,61.5998,38700.0
2014-10-06 14:10:00,83.32,83.35,83.3,83.33,96200.0,61.5924,61.6146,61.5776,61.5998,96200.0
2014-10-06 14:15:00,83.33,83.43,83.32,83.41,26700.0,61.5998,61.6737,61.5924,61.659,26700.0
2014-10-06 14:20:00,83.42,83.5,83.42,83.5,79100.0,61.6663,61.7255,61.6663,61.7255,79100.0
2014-10-06 14:25:00,83.49,83.51,83.44,83.5,38700.0,61.7181,61.7329,61.6811,61.7255,38700.0
2014-10-06 14:30:00,83.5,83.52,83.47,83.51,37200.0,61.7255,61.7403,61.7033,61.7329,37200.0
2014-10-06 14:35:00,83.51,83.53,83.48,83.48,30200.0,61.7329,61.7477,61.7107,61.7107,30200.0
2014-10-06 14:40:00,83.49,83.51,83.46,83.49,34800.0,61.7181,61.7329,61.6959,61.7181,34800.0
2014-10-06 14:45:00,83.49,83.51,83.43,83.46,34800.0,61.7181,61.7329,61.6737,61.6959,34800.0
2014-10-06 14:50:00,83.45,83.5,83.45,83.47,52600.0,61.6885,61.7255,61.6885,61.7033,52600.0
2014-10-06 14:55:00,83.47,83.51,83.47,83.48,32800.0,61.7033,61.7329,61.7033,61.7107,32800.0
2014-10-06 15:00:00,83.47,83.49,83.41,83.45,46800.0,61.7033,61.7181,61.659,61.6885,46800.0
2014-10-06 15:05:00,83.45,83.48,83.4,83.41,43200.0,61.6885,61.7107,61.6516,61.659,43200.0
2014-10-06 15:10:00,83.41,83.45,83.39,83.41,37100.0,61.659,61.6885,61.6442,61.659,37100.0
2014-10-06 15:15:00,83.4,83.48,83.4,83.45,34000.0,61.6516,61.7107,61.6516,61.6885,34000.0
2014-10-06 15:20:00,83.45,83.55,83.43,83.55,58600.0,61.6885,61.7624,61.6737,61.7624,58600.0
2014-10-06 15:25:00,83.55,83.59,83.53,83.56,88200.0,61.7624,61.792,61.7477,61.7698,88200.0
2014-10-06 15:30:00,83.57,83.62,83.53,83.61,212900.0,61.7772,61.8142,61.7477,61.8068,212900.0
2014-10-06 15:35:00,83.61,83.65,83.56,83.61,86000.0,61.8068,61.8364,61.7698,61.8068,86000.0
2014-10-06 15:40:00,83.62,83.62,83.55,83.58,63400.0,61.8142,61.8142,61.7624,61.7846,63400.0
2014-10-06 15:45:00,83.58,83.59,83.55,83.58,90800.0,61.7846,61.792,61.7624,61.7846,90800.0
2014-10-06 15:50:00,83.57,83.59,83.52,83.58,160300.0,61.7772,61.792,61.7403,61.7846,160300.0
2014-10-06 15:55:00,83.58,83.61,83.54,83.58,339600.0,61.7846,61.8068,61.7551,61.7846,339600.0
2014-10-07 09:30:00,83.38,83.39,83.25,83.39,242700.0,61.6368,61.6442,61.5407,61.6442,242700.0
2014-10-07 09:35:00,83.38,83.45,83.26,83.28,80200.0,61.6368,61.6885,61.5481,61.5629,80200.0
2014-10-07 09:40:00,83.29,83.47,83.26,83.38,69400.0,61.5702,61.7033,61.5481,61.6368,69400.0
2014-10-07 09:45:00,83.4,83.52,83.35,83.47,58400.0,61.6516,61.7403,61.6146,61.7033,58400.0
2014-10-07 09:50:00,83.48,83.57,83.43,83.44,74600.0,61.7107,61.7772,61.6737,61.6811,74600.0
2014-10-07 09:55:00,83.45,83.53,83.42,83.51,50100.0,61.6885,61.7477,61.6663,61.7329,50100.0
2014-10-07 10:00:00,83.51,83.56,83.47,83.51,74100.0,61.7329,61.7698,61.7033,61.7329,74100.0
2014-10-07 10:05:00,83.51,83.54,83.45,83.54,54000.0,61.7329,61.7551,61.6885,61.7551,54000.0
2014-10-07 10:10:00,83.53,83.54,83.44,83.44,56900.0,61.7477,61.7551,61.6811,61.6811,56900.0
2014-10-07 10:15:00,83.44,83.49,83.4,83.48,57500.0,61.6811,61.7181,61.6516,61.7107,57500.0
2014-10-07 10:20:00,83.48,83.53,83.44,83.53,42300.0,61.7107,61.7477,61.6811,61.7477,42300.0
2014-10-07 10:25:00,83.53,83.56,83.5,83.53,45100.0,61.7477,61.7698,61.7255,61.7477,45100.0
2014-10-07 10:30:00,83.53,83.7,83.53,83.68,78200.0,61.7477,61.8733,61.7477,61.8585,78200.0
2014-10-07 10:35:00,83.67,83.77,83.65,83.77,52800.0,61.8512,61.9251,61.8364,61.9251,52800.0
2014-10-07 10:40:00,83.76,83.76,83.69,83.73,51700.0,61.9177,61.9177,61.8659,61.8955,51700.0
2014-10-07 10:45:00,83.74,83.77,83.67,83.73,45000.0,61.9029,61.9251,61.8512,61.8955,45000.0
2014-10-07 10:50:00,83.74,83.77,83.72,83.73,53200.0,61.9029,61.9251,61.8881,61.8955,53200.0
2014-10-07 10:55:00,83.74,83.76,83.67,83.71,78100.0,61.9029,61.9177,61.8512,61.8807,78100.0
2014-10-07 11:00:00,83.71,83.76,83.66,83.68,49800.0,61.8807,61.9177,61.8438,61.8585,49800.0
2014-10-07 11:05:00,83.69,83.73,83.64,83.69,49400.0,61.8659,61.8955,61.829,61.8659,49400.0
2014-10-07 11:10:00,83.69,83.7,83.59,83.65,49400.0,61.8659,61.8733,61.792,61.8364,49400.0
2014-10-07 11:15:00,83.66,83.69,83.58,83.58,43400.0,61.8438,61.8659,61.7846,61.7846,43400.0
2014-10-07 11:20:00,83.58,83.61,83.55,83.57,71100.0,61.7846,61.8068,61.7624,61.7772,71100.0
2014-10-07 11:25:00,83.57,83.67,83.56,83.61,50200.0,61.7772,61.8512,61.7698,61.8068,50200.0
2014-10-07 11:30:00,83.63,83.68,83.58,83.6,61900.0,61.8216,61.8585,61.7846,61.7994,61900.0
2014-10-07 11:35:00,83.59,83.62,83.56,83.61,34600.0,61.792,61.8142,61.7698,61.8068,34600.0
2014-10-07 11:40:00,83.61,83.67,83.59,83.66,35900.0,61.8068,61.8512,61.792,61.8438,35900.0
2014-10-07 11:45:00,83.65,83.74,83.65,83.7,69100.0,61.8364,61.9029,61.8364,61.8733,69100.0
2014-10-07 11:50:00,83.71,83.73,83.68,83.72,42700.0,61.8807,61.8955,61.8585,61.8881,42700.0
2014-10-07 11:55:00,83.72,83.78,83.7,83.76,44200.0,61.8881,61.9325,61.8733,61.9177,44200.0
2014-10-07 12:00:00,83.76,83.77,83.69,83.7,44600.0,61.9177,61.9251,61.8659,61.8733,44600.0
2014-10-07 12:05:00,83.71,83.75,83.71,83.73,28900.0,61.8807,61.9103,61.8807,61.8955,28900.0
2014-10-07 12:10:00,83.72,83.77,83.72,83.75,35900.0,61.8881,61.9251,61.8881,61.9103,35900.0
2014-10-07 12:15:00,83.76,83.78,83.71,83.74,35300.0,61.9177,61.9325,61.8807,61.9029,35300.0
2014-10-07 12:20:00,83.75,83.78,83.72,83.73,32900.0,61.9103,61.9325,61.8881,61.8955,32900.0
2014-10-07 12:25:00,83.74,83.77,83.73,83.77,23900.0,61.9029,61.9251,61.8955,61.9251,23900.0
2014-10-07 12:30:00,83.77,83.78,83.71,83.74,35000.0,61.9251,61.9325,61.8807,61.9029,35000.0
2014-10-07 12:35:00,83.73,83.74,83.71,83.74,24900.0,61.8955,61.9029,61.8807,61.9029,24900.0
2014-10-07 12:40:00,83.74,83.82,83.71,83.81,70500.0,61.9029,61.962,61.8807,61.9546,70500.0
2014-10-07 12:45:00,83.81,83.82,83.71,83.71,62700.0,61.9546,61.962,61.8807,61.8807,62700.0
2014-10-07 12:50:00,83.71,83.73,83.69,83.7,29100.0,61.8807,61.8955,61.8659,61.8733,29100.0
2014-10-07 12:55:00,83.7,83.75,83.69,83.75,24800.0,61.8733,61.9103,61.8659,61.9103,24800.0
2014-10-07 13:00:00,83.74,83.78,83.7,83.78,28000.0,61.9029,61.9325,61.8733,61.9325,28000.0
2014-10-07 13:05:00,83.78,83.81,83.76,83.8,59400.0,61.9325,61.9546,61.9177,61.9473,59400.0
2014-10-07 13:10:00,83.8,83.83,83.76,83.83,61500.0,61.9473,61.9694,61.9177,61.9694,61500.0
2014-10-07 13:15:00,83.84,83.91,83.84,83.88,71900.0,61.9768,62.0286,61.9768,62.0064,71900.0
2014-10-07 13:20:00,83.87,83.91,83.85,83.86,25400.0,61.999,62.0286,61.9842,61.9916,25400.0
2014-10-07 13:25:00,83.86,83.92,83.83,83.83,68200.0,61.9916,62.036,61.9694,61.9694,68200.0
2014-10-07 13:30:00,83.83,83.86,83.81,83.82,182800.0,61.9694,61.9916,61.9546,61.962,182800.0
2014-10-07 13:35:00,83.83,83.87,83.78,83.78,46600.0,61.9694,61.999,61.9325,61.9325,46600.0
2014-10-07 13:40:00,83.79,83.79,83.69,83.71,98100.0,61.9399,61.9399,61.8659,61.8807,98100.0
2014-10-07 13:45:00,83.7,83.77,83.68,83.73,63600.0,61.8733,61.9251,61.8585,61.8955,63600.0
2014-10-07 13:50:00,83.73,83.78,83.69,83.77,69000.0,61.8955,61.9325,61.8659,61.9251,69000.0
2014-10-07 13:55:00,83.78,83.79,83.71,83.72,71500.0,61.9325,61.9399,61.8807,61.8881,71500.0
2014-10-07 14:00:00,83.72,83.72,83.61,83.64,74600.0,61.8881,61.8881,61.8068,61.829,74600.0
2014-10-07 14:05:00,83.65,83.7,83.63,83.7,98300.0,61.8364,61.8733,61.8216,61.8733,98300.0
2014-10-07 14:10:00,83.69,83.74,83.67,83.73,70000.0,61.8659,61.9029,61.8512,61.8955,70000.0
2014-10-07 14:15:00,83.73,83.76,83.67,83.75,103000.0,61.8955,61.9177,61.8512,61.9103,103000.0
2014-10-07 14:20:00,83.76,83.79,83.65,83.71,74000.0,61.9177,61.9399,61.8364,61.8807,74000.0
2014-10-07 14:25:00,83.71,83.74,83.67,83.7,72600.0,61.8807,61.9029,61.8512,61.8733,72600.0
2014-10-07 14:30:00,83.69,83.69,83.55,83.58,113100.0,61.8659,61.8659,61.7624,61.7846,113100.0
2014-10-07 14:35:00,83.58,83.59,83.46,83.48,122800.0,61.7846,61.792,61.6959,61.7107,122800.0
2014-10-07 14:40:00,83.49,83.5,83.45,83.47,108700.0,61.7181,61.7255,61.6885,61.7033,108700.0
2014-10-07 14:45:00,83.46,83.46,83.37,83.41,104400.0,61.6959,61.6959,61.6294,61.659,104400.0
2014-10-07 14:50:00,83.4,83.41,83.3,83.4,234100.0,61.6516,61.659,61.5776,61.6516,234100.0
2014-10-07 14:55:00,83.4,83.5,83.39,83.47,49900.0,61.6516,61.7255,61.6442,61.7033,49900.0
2014-10-07 15:00:00,83.47,83.51,83.4,83.47,70600.0,61.7033,61.7329,61.6516,61.7033,70600.0
2014-10-07 15:05:00,83.46,83.5,83.42,83.48,54800.0,61.6959,61.7255,61.6663,61.7107,54800.0
2014-10-07 15:10:00,83.48,83.53,83.43,83.52,86800.0,61.7107,61.7477,61.6737,61.7403,86800.0
2014-10-07 15:15:00,83.52,83.53,83.38,83.39,64200.0,61.7403,61.7477,61.6368,61.6442,64200.0
2014-10-07 15:20:00,83.39,83.42,83.33,83.39,73500.0,61.6442,61.6663,61.5998,61.6442,73500.0
2014-10-07 15:25:00,83.39,83.42,83.37,83.42,75000.0,61.6442,61.6663,61.6294,61.6663,75000.0
2014-10-07 15:30:00,83.41,83.46,83.38,83.41,95200.0,61.659,61.6959,61.6368,61.659,95200.0
2014-10-07 15:35:00,83.4,83.45,83.36,83.36,181600.0,61.6516,61.6885,61.622,61.622,181600.0
2014-10-07 15:40:00,83.37,83.42,83.3,83.32,121500.0,61.6294,61.6663,61.5776,61.5924,121500.0
2014-10-07 15:45:00,83.31,83.41,83.3,83.35,183200.0,61.585,61.659,61.5776,61.6146,183200.0
2014-10-07 15:50:00,83.35,83.35,83.23,83.25,242200.0,61.6146,61.6146,61.5259,61.5407,242200.0
2014-10-07 15:55:00,83.25,83.27,83.12,83.14,528300.0,61.5407,61.5555,61.4446,61.4594,528300.0
2014-10-08 09:30:00,83.34,83.65,83.29,83.51,176200.0,61.6072,61.8364,61.5702,61.7329,176200.0
2014-10-08 09:35:00,83.51,83.59,83.36,83.37,91000.0,61.7329,61.792,61.622,61.6294,91000.0
2014-10-08 09:40:00,83.37,83.53,83.36,83.45,81700.0,61.6294,61.7477,61.622,61.6885,81700.0
2014-10-08 09:45:00,83.44,83.47,83.38,83.4,82700.0,61.6811,61.7033,61.6368,61.6516,82700.0
2014-10-08 09:50:00,83.41,83.45,83.37,83.39,76300.0,61.659,61.6885,61.6294,61.6442,76300.0
2014-10-08 09:55:00,83.38,83.42,83.36,83.37,56800.0,61.6368,61.6663,61.622,61.6294,56800.0
2014-10-08 10:00:00,83.37,83.42,83.22,83.28,95900.0,61.6294,61.6663,61.5185,61.5629,95900.0
2014-10-08 10:05:00,83.28,83.41,83.28,83.39,49600.0,61.5629,61.659,61.5629,61.6442,49600.0
2014-10-08 10:10:00,83.39,83.44,83.34,83.43,55800.0,61.6442,61.6811,61.6072,61.6737,55800.0
2014-10-08 10:15:00,83.43,83.44,83.34,83.34,67200.0,61.6737,61.6811,61.6072,61.6072,67200.0
2014-10-08 10:20:00,83.34,83.35,83.26,83.31,80800.0,61.6072,61.6146,61.5481,61.585,80800.0
2014-10-08 10:25:00,83.32,83.38,83.3,83.36,48000.0,61.5924,61.6368,61.5776,61.622,48000.0
2014-10-08 10:30:00,83.36,83.42,83.36,83.41,60100.0,61.622,61.6663,61.622,61.659,60100.0
2014-10-08 10:35:00,83.42,83.44,83.35,83.39,77900.0,61.6663,61.6811,61.6146,61.6442,77900.0
2014-10-08 10:40:00,83.4,83.42,83.25,83.26,80700.0,61.6516,61.6663,61.5407,61.5481,80700.0
2014-10-08 10:45:00,83.25,83.28,83.21,83.24,75900.0,61.5407,61.5629,61.5111,61.5333,75900.0
2014-10-08 10:50:00,83.25,83.38,83.25,83.31,55600.0,61.5407,61.6368,61.5407,61.585,55600.0
2014-10-08 10:55:00,83.32,83.37,83.24,83.34,98700.0,61.5924,61.6294,61.5333,61.6072,98700.0
2014-10-08 11:00:00,83.33,83.37,83.22,83.26,113200.0,61.5998,61.6294,61.5185,61.5481,113200.0
2014-10-08 11:05:00,83.27,83.35,83.27,83.33,97100.0,61.5555,61.6146,61.5555,61.5998,97100.0
2014-10-08 11:10:00,83.33,83.38,83.3,83.33,76600.0,61.5998,61.6368,61.5776,61.5998,76600.0
2014-10-08 11:15:00,83.33,83.35,83.28,83.31,51800.0,61.5998,61.6146,61.5629,61.585,51800.0
2014-10-08 11:20:00,83.31,83.45,83.28,83.38,64200.0,61.585,61.6885,61.5629,61.6368,64200.0
2014-10-08 11:25:00,83.39,83.5,83.35,83.47,85300.0,61.6442,61.7255,61.6146,61.7033,85300.0
2014-10-08 11:30:00,83.47,83.51,83.44,83.47,52500.0,61.7033,61.7329,61.6811,61.7033,52500.0
2014-10-08 11:35:00,83.47,83.54,83.47,83.53,38500.0,61.7033,61.7551,61.7033,61.7477,38500.0
2014-10-08 11:40:00,83.52,83.58,83.52,83.53,43800.0,61.7403,61.7846,61.7403,61.7477,43800.0
2014-10-08 11:45:00,83.53,83.56,83.5,83.51,60900.0,61.7477,61.7698,61.7255,61.7329,60900.0
2014-10-08 11:50:00,83.51,83.62,83.51,83.62,35600.0,61.7329,61.8142,61.7329,61.8142,35600.0
2014-10-08 11:55:00,83.61,83.61,83.52,83.59,56400.0,61.8068,61.8068,61.7403,61.792,56400.0
2014-10-08 12:00:00,83.58,83.65,83.58,83.62,44200.0,61.7846,61.8364,61.7846,61.8142,44200.0
2014-10-08 12:05:00,83.62,83.64,83.55,83.58,84100.0,61.8142,61.829,61.7624,61.7846,84100.0
2014-10-08 12:10:00,83.58,83.58,83.52,83.57,50500.0,61.7846,61.7846,61.7403,61.7772,50500.0
2014-10-08 12:15:00,83.58,83.6,83.53,83.55,46000.0,61.7846,61.7994,61.7477,61.7624,46000.0
2014-10-08 12:20:00,83.55,83.55,83.49,83.5,38600.0,61.7624,61.7624,61.7181,61.7255,38600.0
2014-10-08 12:25:00,83.5,83.54,83.42,83.44,51600.0,61.7255,61.7551,61.6663,61.6811,51600.0
2014-10-08 12:30:00,83.43,83.44,83.39,83.39,26200.0,61.6737,61.6811,61.6442,61.6442,26200.0
2014-10-08 12:35:00,83.38,83.5,83.38,83.48,65500.0,61.6368,61.7255,61.6368,61.7107,65500.0
2014-10-08 12:40:00,83.48,83.5,83.43,83.47,54100.0,61.7107,61.7255,61.6737,61.7033,54100.0
2014-10-08 12:45:00,83.47,83.51,83.43,83.51,39700.0,61.7033,61.7329,61.6737,61.7329,39700.0
2014-10-08 12:50:00,83.51,83.52,83.45,83.45,31500.0,61.7329,61.7403,61.6885,61.6885,31500.0
2014-10-08 12:55:00,83.46,83.5,83.45,83.5,22100.0,61.6959,61.7255,61.6885,61.7255,22100.0
2014-10-08 13:00:00,83.51,83.53,83.47,83.51,74800.0,61.7329,61.7477,61.7033,61.7329,74800.0
2014-10-08 13:05:00,83.51,83.51,83.46,83.48,134300.0,61.7329,61.7329,61.6959,61.7107,134300.0
2014-10-08 13:10:00,83.48,83.51,83.47,83.47,37300.0,61.7107,61.7329,61.7033,61.7033,37300.0
2014-10-08 13:15:00,83.46,83.48,83.45,83.46,30100.0,61.6959,61.7107,61.6885,61.6959,30100.0
2014-10-08 13:20:00,83.47,83.47,83.44,83.45,18200.0,61.7033,61.7033,61.6811,61.6885,18200.0
2014-10-08 13:25:00,83.45,83.49,83.45,83.45,17300.0,61.6885,61.7181,61.6885,61.6885,17300.0
2014-10-08 13:30:00,83.45,83.48,83.44,83.45,21500.0,61.6885,61.7107,61.6811,61.6885,21500.0
2014-10-08 13:35:00,83.46,83.5,83.45,83.5,31000.0,61.6959,61.7255,61.6885,61.7255,31000.0
2014-10-08 13:40:00,83.51,83.51,83.48,83.5,46400.0,61.7329,61.7329,61.7107,61.7255,46400.0
2014-10-08 13:45:00,83.51,83.55,83.51,83.53,80400.0,61.7329,61.7624,61.7329,61.7477,80400.0
2014-10-08 13:50:00,83.53,83.55,83.5,83.5,40900.0,61.7477,61.7624,61.7255,61.7255,40900.0
2014-10-08 13:55:00,83.51,83.58,83.49,83.56,32400.0,61.7329,61.7846,61.7181,61.7698,32400.0
2014-10-08 14:00:00,83.55,83.8,83.55,83.74,82100.0,61.7624,61.9473,61.7624,61.9029,82100.0
2014-10-08 14:05:00,83.74,83.84,83.68,83.83,80500.0,61.9029,61.9768,61.8585,61.9694,80500.0
2014-10-08 14:10:00,83.83,83.92,83.8,83.9,75300.0,61.9694,62.036,61.9473,62.0212,75300.0
2014-10-08 14:15:00,83.89,83.95,83.85,83.92,157800.0,62.0138,62.0581,61.9842,62.036,157800.0
2014-10-08 14:20:00,83.94,83.95,83.88,83.92,130100.0,62.0507,62.0581,62.0064,62.036,130100.0
2014-10-08 14:25:00,83.92,83.96,83.91,83.94,65900.0,62.036,62.0655,62.0286,62.0507,65900.0
2014-10-08 14:30:00,83.95,84.03,83.95,83.98,161000.0,62.0581,62.1173,62.0581,62.0803,161000.0
2014-10-08 14:35:00,83.99,83.99,83.91,83.98,79300.0,62.0877,62.0877,62.0286,62.0803,79300.0
2014-10-08 14:40:00,83.99,84.05,83.95,83.97,84200.0,62.0877,62.1321,62.0581,62.0729,84200.0
2014-10-08 14:45:00,83.97,84.0,83.92,83.94,82100.0,62.0729,62.0951,62.036,62.0507,82100.0
2014-10-08 14:50:00,83.95,83.98,83.85,83.85,166800.0,62.0581,62.0803,61.9842,61.9842,166800.0
2014-10-08 14:55:00,83.84,83.92,83.84,83.91,75000.0,61.9768,62.036,61.9768,62.0286,75000.0
2014-10-08 15:00:00,83.91,83.94,83.88,83.88,78900.0,62.0286,62.0507,62.0064,62.0064,78900.0
2014-10-08 15:05:00,83.88,83.93,83.87,83.87,79000.0,62.0064,62.0433,61.999,61.999,79000.0
2014-10-08 15:10:00,83.88,83.96,83.84,83.93,106400.0,62.0064,62.0655,61.9768,62.0433,106400.0
2014-10-08 15:15:00,83.92,83.98,83.92,83.97,80700.0,62.036,62.0803,62.036,62.0729,80700.0
2014-10-08 15:20:00,83.97,84.1,83.95,84.09,132200.0,62.0729,62.169,62.0581,62.1616,132200.0
2014-10-08 15:25:00,84.08,84.18,84.08,84.12,120400.0,62.1542,62.2282,62.1542,62.1838,120400.0
2014-10-08 15:30:00,84.13,84.14,84.04,84.11,139100.0,62.1912,62.1986,62.1247,62.1764,139100.0
2014-10-08 15:35:00,84.11,84.18,84.1,84.13,134800.0,62.1764,62.2282,62.169,62.1912,134800.0
2014-10-08 15:40:00,84.13,84.27,84.11,84.23,238600.0,62.1912,62.2947,62.1764,62.2651,238600.0
2014-10-08 15:45:00,84.23,84.28,84.18,84.23,251100.0,62.2651,62.3021,62.2282,62.2651,251100.0
2014-10-08 15:50:00,84.23,84.25,84.16,84.19,179400.0,62.2651,62.2799,62.2134,62.2355,179400.0
2014-10-08 15:55:00,84.19,84.25,84.16,84.17,406900.0,62.2355,62.2799,62.2134,62.2208,406900.0
2014-10-09 09:30:00,84.21,84.56,84.2,84.36,262000.0,62.2503,62.5091,62.2429,62.3612,262000.0
2014-10-09 09:35:00,84.35,84.62,84.32,84.51,86900.0,62.3538,62.5534,62.3316,62.4721,86900.0
2014-10-09 09:40:00,84.5,84.67,84.5,84.57,74400.0,62.4647,62.5904,62.4647,62.5165,74400.0
2014-10-09 09:45:00,84.58,84.73,84.55,84.7,113100.0,62.5238,62.6347,62.5017,62.6126,113100.0
2014-10-09 09:50:00,84.69,84.74,84.64,84.7,105200.0,62.6052,62.6421,62.5682,62.6126,105200.0
2014-10-09 09:55:00,84.7,84.75,84.65,84.75,84000.0,62.6126,62.6495,62.5756,62.6495,84000.0
2014-10-09 10:00:00,84.73,84.88,84.7,84.87,107400.0,62.6347,62.7456,62.6126,62.7382,107400.0
2014-10-09 10:05:00,84.87,84.87,84.71,84.73,113100.0,62.7382,62.7382,62.6199,62.6347,113100.0
2014-10-09 10:10:00,84.72,84.85,84.68,84.84,57300.0,62.6273,62.7234,62.5978,62.716,57300.0
2014-10-09 10:15:00,84.84,84.87,84.76,84.78,49300.0,62.716,62.7382,62.6569,62.6717,49300.0
2014-10-09 10:20:00,84.77,84.77,84.57,84.66,44400.0,62.6643,62.6643,62.5165,62.583,44400.0
2014-10-09 10:25:00,84.66,84.66,84.55,84.65,32600.0,62.583,62.583,62.5017,62.5756,32600.0
2014-10-09 10:30:00,84.64,84.65,84.4,84.43,86200.0,62.5682,62.5756,62.3908,62.413,86200.0
2014-10-09 10:35:00,84.43,84.51,84.36,84.51,70400.0,62.413,62.4721,62.3612,62.4721,70400.0
2014-10-09 10:40:00,84.5,84.5,84.39,84.43,58400.0,62.4647,62.4647,62.3834,62.413,58400.0
2014-10-09 10:45:00,84.44,84.44,84.35,84.36,66300.0,62.4204,62.4204,62.3538,62.3612,66300.0
2014-10-09 10:50:00,84.35,84.43,84.34,84.43,54400.0,62.3538,62.413,62.3464,62.413,54400.0
2014-10-09 10:55:00,84.43,84.6,84.43,84.56,42800.0,62.413,62.5386,62.413,62.5091,42800.0
2014-10-09 11:00:00,84.56,84.56,84.34,84.35,48400.0,62.5091,62.5091,62.3464,62.3538,48400.0
2014-10-09 11:05:00,84.36,84.46,84.31,84.4,50900.0,62.3612,62.4351,62.3243,62.3908,50900.0
2014-10-09 11:10:00,84.4,84.55,84.37,84.49,56700.0,62.3908,62.5017,62.3686,62.4573,56700.0
2014-10-09 11:15:00,84.49,84.5,84.38,84.42,43400.0,62.4573,62.4647,62.376,62.4056,43400.0
2014-10-09 11:20:00,84.41,84.47,84.32,84.35,30300.0,62.3982,62.4425,62.3316,62.3538,30300.0
2014-10-09 11:25:00,84.35,84.48,84.34,84.42,68400.0,62.3538,62.4499,62.3464,62.4056,68400.0
2014-10-09 11:30:00,84.43,84.44,84.32,84.34,52300.0,62.413,62.4204,62.3316,62.3464,52300.0
2014-10-09 11:35:00,84.34,84.36,84.23,84.23,64700.0,62.3464,62.3612,62.2651,62.2651,64700.0
2014-10-09 11:40:00,84.23,84.25,84.15,84.16,74800.0,62.2651,62.2799,62.206,62.2134,74800.0
2014-10-09 11:45:00,84.17,84.17,84.06,84.12,53400.0,62.2208,62.2208,62.1394,62.1838,53400.0
2014-10-09 11:50:00,84.12,84.15,84.0,84.02,59500.0,62.1838,62.206,62.0951,62.1099,59500.0
2014-10-09 11:55:00,84.01,84.03,83.89,83.99,67700.0,62.1025,62.1173,62.0138,62.0877,67700.0
2014-10-09 12:00:00,83.98,84.08,83.97,84.06,53800.0,62.0803,62.1542,62.0729,62.1394,53800.0
2014-10-09 12:05:00,84.06,84.07,83.93,83.93,38200.0,62.1394,62.1468,62.0433,62.0433,38200.0
2014-10-09 12:10:00,83.93,83.99,83.9,83.95,54000.0,62.0433,62.0877,62.0212,62.0581,54000.0
2014-10-09 12:15:00,83.95,83.99,83.83,83.93,95700.0,62.0581,62.0877,61.9694,62.0433,95700.0
2014-10-09 12:20:00,83.92,83.93,83.82,83.86,43400.0,62.036,62.0433,61.962,61.9916,43400.0
2014-10-09 12:25:00,83.86,83.87,83.7,83.78,75400.0,61.9916,61.999,61.8733,61.9325,75400.0
2014-10-09 12:30:00,83.78,83.82,83.72,83.79,86000.0,61.9325,61.962,61.8881,61.9399,86000.0
2014-10-09 12:35:00,83.81,83.86,83.77,83.77,56100.0,61.9546,61.9916,61.9251,61.9251,56100.0
2014-10-09 12:40:00,83.78,83.85,83.74,83.85,33300.0,61.9325,61.9842,61.9029,61.9842,33300.0
2014-10-09 12:45:00,83.84,83.86,83.78,83.85,44100.0,61.9768,61.9916,61.9325,61.9842,44100.0
2014-10-09 12:50:00,83.84,83.84,83.77,83.8,56400.0,61.9768,61.9768,61.9251,61.9473,56400.0
2014-10-09 12:55:00,83.79,83.88,83.77,83.86,43500.0,61.9399,62.0064,61.9251,61.9916,43500.0
2014-10-09 13:00:00,83.87,83.87,83.75,83.78,46900.0,61.999,61.999,61.9103,61.9325,46900.0
2014-10-09 13:05:00,83.78,83.78,83.61,83.64,65500.0,61.9325,61.9325,61.8068,61.829,65500.0
2014-10-09 13:10:00,83.65,83.72,83.53,83.67,101300.0,61.8364,61.8881,61.7477,61.8512,101300.0
2014-10-09 13:15:00,83.67,83.78,83.65,83.74,38300.0,61.8512,61.9325,61.8364,61.9029,38300.0
2014-10-09 13:20:00,83.74,83.93,83.74,83.88,41600.0,61.9029,62.0433,61.9029,62.0064,41600.0
2014-10-09 13:25:00,83.88,83.89,83.8,83.88,30800.0,62.0064,62.0138,61.9473,62.0064,30800.0
2014-10-09 13:30:00,83.87,83.89,83.79,83.89,36500.0,61.999,62.0138,61.9399,62.0138,36500.0
2014-10-09 13:35:00,83.89,83.97,83.82,83.9,58900.0,62.0138,62.0729,61.962,62.0212,58900.0
2014-10-09 13:40:00,83.92,83.92,83.81,83.81,57900.0,62.036,62.036,61.9546,61.9546,57900.0
2014-10-09 13:45:00,83.81,83.85,83.78,83.82,61900.0,61.9546,61.9842,61.9325,61.962,61900.0
2014-10-09 13:50:00,83.83,83.84,83.64,83.71,75300.0,61.9694,61.9768,61.829,61.8807,75300.0
2014-10-09 13:55:00,83.72,83.82,83.7,83.77,51800.0,61.8881,61.962,61.8733,61.9251,51800.0
2014-10-09 14:00:00,83.76,83.78,83.66,83.72,50400.0,61.9177,61.9325,61.8438,61.8881,50400.0
2014-10-09 14:05:00,83.72,83.79,83.71,83.79,52700.0,61.8881,61.9399,61.8807,61.9399,52700.0
2014-10-09 14:10:00,83.79,83.8,83.69,83.71,68900.0,61.9399,61.9473,61.8659,61.8807,68900.0
2014-10-09 14:15:00,83.72,83.76,83.68,83.71,103400.0,61.8881,61.9177,61.8585,61.8807,103400.0
2014-10-09 14:20:00,83.71,83.78,83.66,83.77,73600.0,61.8807,61.9325,61.8438,61.9251,73600.0
2014-10-09 14:25:00,83.78,83.87,83.7,83.74,87800.0,61.9325,61.999,61.8733,61.9029,87800.0
2014-10-09 14:30:00,83.74,83.74,83.65,83.7,60700.0,61.9029,61.9029,61.8364,61.8733,60700.0
2014-10-09 14:35:00,83.7,83.85,83.7,83.8,58200.0,61.8733,61.9842,61.8733,61.9473,58200.0
2014-10-09 14:40:00,83.8,83.81,83.75,83.81,53100.0,61.9473,61.9546,61.9103,61.9546,53100.0
2014-10-09 14:45:00,83.81,83.83,83.72,83.78,53800.0,61.9546,61.9694,61.8881,61.9325,53800.0
2014-10-09 14:50:00,83.77,83.8,83.69,83.69,71000.0,61.9251,61.9473,61.8659,61.8659,71000.0
2014-10-09 14:55:00,83.68,83.73,83.64,83.69,62900.0,61.8585,61.8955,61.829,61.8659,62900.0
2014-10-09 15:00:00,83.68,83.75,83.63,83.74,71400.0,61.8585,61.9103,61.8216,61.9029,71400.0
2014-10-09 15:05:00,83.75,83.76,83.65,83.67,72800.0,61.9103,61.9177,61.8364,61.8512,72800.0
2014-10-09 15:10:00,83.67,83.81,83.67,83.76,90700.0,61.8512,61.9546,61.8512,61.9177,90700.0
2014-10-09 15:15:00,83.77,83.84,83.72,83.79,84000.0,61.9251,61.9768,61.8881,61.9399,84000.0
2014-10-09 15:20:00,83.79,83.82,83.68,83.77,112300.0,61.9399,61.962,61.8585,61.9251,112300.0
2014-10-09 15:25:00,83.76,83.87,83.76,83.85,104700.0,61.9177,61.999,61.9177,61.9842,104700.0
2014-10-09 15:30:00,83.84,84.0,83.84,83.97,130100.0,61.9768,62.0951,61.9768,62.0729,130100.0
2014-10-09 15:35:00,83.97,84.02,83.93,83.96,133100.0,62.0729,62.1099,62.0433,62.0655,133100.0
2014-10-09 15:40:00,83.97,83.99,83.81,83.85,153300.0,62.0729,62.0877,61.9546,61.9842,153300.0
2014-10-09 15:45:00,83.85,83.85,83.7,83.73,197900.0,61.9842,61.9842,61.8733,61.8955,197900.0
2014-10-09 15:50:00,83.72,83.79,83.66,83.78,212100.0,61.8881,61.9399,61.8438,61.9325,212100.0
2014-10-09 15:55:00,83.78,83.84,83.66,83.67,395700.0,61.9325,61.9768,61.8438,61.8512,395700.0
2014-10-10 09:30:00,83.95,84.56,83.91,84.53,278900.0,62.0581,62.5091,62.0286,62.4869,278900.0
2014-10-10 09:35:00,84.5,84.62,84.31,84.36,113200.0,62.4647,62.5534,62.3243,62.3612,113200.0
2014-10-10 09:40:00,84.37,84.46,84.16,84.37,114800.0,62.3686,62.4351,62.2134,62.3686,114800.0
2014-10-10 09:45:00,84.37,84.69,84.35,84.53,130700.0,62.3686,62.6052,62.3538,62.4869,130700.0
2014-10-10 09:50:00,84.52,84.6,84.42,84.52,172000.0,62.4795,62.5386,62.4056,62.4795,172000.0
2014-10-10 09:55:00,84.52,84.72,84.49,84.66,139500.0,62.4795,62.6273,62.4573,62.583,139500.0
2014-10-10 10:00:00,84.67,84.75,84.56,84.59,221000.0,62.5904,62.6495,62.5091,62.5312,221000.0
2014-10-10 10:05:00,84.6,84.65,84.55,84.57,189600.0,62.5386,62.5756,62.5017,62.5165,189600.0
2014-10-10 10:10:00,84.57,84.6,84.42,84.5,132600.0,62.5165,62.5386,62.4056,62.4647,132600.0
2014-10-10 10:15:00,84.49,84.73,84.47,84.73,99900.0,62.4573,62.6347,62.4425,62.6347,99900.0
2014-10-10 10:20:00,84.74,84.88,84.71,84.82,114800.0,62.6421,62.7456,62.6199,62.7013,114800.0
2014-10-10 10:25:00,84.83,84.93,84.7,84.93,299300.0,62.7087,62.7826,62.6126,62.7826,299300.0
2014-10-10 10:30:00,84.92,84.95,84.84,84.95,136800.0,62.7752,62.7974,62.716,62.7974,136800.0
2014-10-10 10:35:00,84.94,84.95,84.84,84.91,224900.0,62.79,62.7974,62.716,62.7678,224900.0
2014-10-10 10:40:00,84.91,84.91,84.81,84.89,137100.0,62.7678,62.7678,62.6939,62.753,137100.0
2014-10-10 10:45:00,84.9,84.95,84.83,84.89,105400.0,62.7604,62.7974,62.7087,62.753,105400.0
2014-10-10 10:50:00,84.89,84.98,84.87,84.89,254000.0,62.753,62.8195,62.7382,62.753,254000.0
2014-10-10 10:55:00,84.9,84.99,84.88,84.95,115400.0,62.7604,62.8269,62.7456,62.7974,115400.0
2014-10-10 11:00:00,84.94,85.0,84.88,84.93,155500.0,62.79,62.8343,62.7456,62.7826,155500.0
2014-10-10 11:05:00,84.93,85.14,84.92,85.07,620200.0,62.7826,62.9378,62.7752,62.8861,620200.0
2014-10-10 11:10:00,85.07,85.09,85.02,85.05,143000.0,62.8861,62.9009,62.8491,62.8713,143000.0
2014-10-10 11:15:00,85.05,85.1,84.98,85.02,174600.0,62.8713,62.9082,62.8195,62.8491,174600.0
2014-10-10 11:20:00,85.03,85.13,85.02,85.08,128100.0,62.8565,62.9304,62.8491,62.8935,128100.0
2014-10-10 11:25:00,85.08,85.11,84.96,84.97,111400.0,62.8935,62.9156,62.8048,62.8121,111400.0
2014-10-10 11:30:00,84.98,85.01,84.89,84.95,108800.0,62.8195,62.8417,62.753,62.7974,108800.0
2014-10-10 11:35:00,84.95,85.01,84.88,84.88,74200.0,62.7974,62.8417,62.7456,62.7456,74200.0
2014-10-10 11:40:00,84.89,84.95,84.82,84.91,120800.0,62.753,62.7974,62.7013,62.7678,120800.0
2014-10-10 11:45:00,84.91,84.95,84.88,84.91,130700.0,62.7678,62.7974,62.7456,62.7678,130700.0
2014-10-10 11:50:00,84.93,85.03,84.89,85.0,133000.0,62.7826,62.8565,62.753,62.8343,133000.0
2014-10-10 11:55:00,85.0,85.07,84.97,85.07,88800.0,62.8343,62.8861,62.8121,62.8861,88800.0
2014-10-10 12:00:00,85.06,85.16,85.04,85.13,179600.0,62.8787,62.9526,62.8639,62.9304,179600.0
2014-10-10 12:05:00,85.15,85.15,85.0,85.06,114000.0,62.9452,62.9452,62.8343,62.8787,114000.0
2014-10-10 12:10:00,85.05,85.1,84.98,85.06,123800.0,62.8713,62.9082,62.8195,62.8787,123800.0
2014-10-10 12:15:00,85.07,85.09,84.94,84.97,132400.0,62.8861,62.9009,62.79,62.8121,132400.0
2014-10-10 12:20:00,84.96,85.0,84.9,84.95,185900.0,62.8048,62.8343,62.7604,62.7974,185900.0
2014-10-10 12:25:00,84.96,85.05,84.94,85.02,103300.0,62.8048,62.8713,62.79,62.8491,103300.0
2014-10-10 12:30:00,85.02,85.28,85.02,85.24,215100.0,62.8491,63.0413,62.8491,63.0117,215100.0
2014-10-10 12:35:00,85.25,85.27,85.03,85.07,88400.0,63.0191,63.0339,62.8565,62.8861,88400.0
2014-10-10 12:40:00,85.06,85.09,85.01,85.06,329700.0,62.8787,62.9009,62.8417,62.8787,329700.0
2014-10-10 12:45:00,85.06,85.11,85.03,85.03,97800.0,62.8787,62.9156,62.8565,62.8565,97800.0
2014-10-10 12:50:00,85.04,85.09,85.01,85.07,162200.0,62.8639,62.9009,62.8417,62.8861,162200.0
2014-10-10 12:55:00,85.08,85.1,85.03,85.05,151300.0,62.8935,62.9082,62.8565,62.8713,151300.0
2014-10-10 13:00:00,85.05,85.09,85.03,85.06,133600.0,62.8713,62.9009,62.8565,62.8787,133600.0
2014-10-10 13:05:00,85.06,85.14,85.04,85.12,90600.0,62.8787,62.9378,62.8639,62.923,90600.0
2014-10-10 13:10:00,85.13,85.27,85.11,85.25,136100.0,62.9304,63.0339,62.9156,63.0191,136100.0
2014-10-10 13:15:00,85.25,85.28,85.23,85.27,122500.0,63.0191,63.0413,63.0043,63.0339,122500.0
2014-10-10 13:20:00,85.27,85.27,85.13,85.17,66500.0,63.0339,63.0339,62.9304,62.96,66500.0
2014-10-10 13:25:00,85.16,85.18,85.01,85.03,180800.0,62.9526,62.9674,62.8417,62.8565,180800.0
2014-10-10 13:30:00,85.06,85.09,85.0,85.07,117000.0,62.8787,62.9009,62.8343,62.8861,117000.0
2014-10-10 13:35:00,85.08,85.09,85.04,85.08,47100.0,62.8935,62.9009,62.8639,62.8935,47100.0
2014-10-10 13:40:00,85.08,85.16,85.05,85.16,114200.0,62.8935,62.9526,62.8713,62.9526,114200.0
2014-10-10 13:45:00,85.16,85.16,85.11,85.14,60400.0,62.9526,62.9526,62.9156,62.9378,60400.0
2014-10-10 13:50:00,85.14,85.17,85.07,85.07,66100.0,62.9378,62.96,62.8861,62.8861,66100.0
2014-10-10 13:55:00,85.08,85.12,85.06,85.12,58400.0,62.8935,62.923,62.8787,62.923,58400.0
2014-10-10 14:00:00,85.11,85.18,85.11,85.17,69800.0,62.9156,62.9674,62.9156,62.96,69800.0
2014-10-10 14:05:00,85.16,85.2,85.12,85.12,59000.0,62.9526,62.9822,62.923,62.923,59000.0
2014-10-10 14:10:00,85.12,85.16,85.11,85.12,59900.0,62.923,62.9526,62.9156,62.923,59900.0
2014-10-10 14:15:00,85.13,85.14,85.07,85.08,60500.0,62.9304,62.9378,62.8861,62.8935,60500.0
2014-10-10 14:20:00,85.07,85.09,85.05,85.08,46000.0,62.8861,62.9009,62.8713,62.8935,46000.0
2014-10-10 14:25:00,85.09,85.14,85.07,85.12,109400.0,62.9009,62.9378,62.8861,62.923,109400.0
2014-10-10 14:30:00,85.11,85.17,85.1,85.17,78200.0,62.9156,62.96,62.9082,62.96,78200.0
2014-10-10 14:35:00,85.17,85.17,85.11,85.17,89800.0,62.96,62.96,62.9156,62.96,89800.0
2014-10-10 14:40:00,85.16,85.17,85.1,85.14,98500.0,62.9526,62.96,62.9082,62.9378,98500.0
2014-10-10 14:45:00,85.14,85.15,85.12,85.14,62600.0,62.9378,62.9452,62.923,62.9378,62600.0
2014-10-10 14:50:00,85.15,85.19,85.1,85.1,67400.0,62.9452,62.9748,62.9082,62.9082,67400.0
2014-10-10 14:55:00,85.11,85.17,85.11,85.16,82800.0,62.9156,62.96,62.9156,62.9526,82800.0
2014-10-10 15:00:00,85.16,85.21,85.15,85.17,88000.0,62.9526,62.9896,62.9452,62.96,88000.0
2014-10-10 15:05:00,85.17,85.21,85.14,85.14,189000.0,62.96,62.9896,62.9378,62.9378,189000.0
2014-10-10 15:10:00,85.14,85.2,85.12,85.16,126600.0,62.9378,62.9822,62.923,62.9526,126600.0
2014-10-10 15:15:00,85.15,85.17,85.07,85.11,117300.0,62.9452,62.96,62.8861,62.9156,117300.0
2014-10-10 15:20:00,85.12,85.14,85.06,85.11,182500.0,62.923,62.9378,62.8787,62.9156,182500.0
2014-10-10 15:25:00,85.11,85.15,85.04,85.12,194100.0,62.9156,62.9452,62.8639,62.923,194100.0
2014-10-10 15:30:00,85.13,85.15,85.01,85.05,187400.0,62.9304,62.9452,62.8417,62.8713,187400.0
2014-10-10 15:35:00,85.05,85.12,85.04,85.1,192500.0,62.8713,62.923,62.8639,62.9082,192500.0
2014-10-10 15:40:00,85.09,85.1,85.05,85.07,185200.0,62.9009,62.9082,62.8713,62.8861,185200.0
2014-10-10 15:45:00,85.06,85.08,84.86,84.91,261700.0,62.8787,62.8935,62.7308,62.7678,261700.0
2014-10-10 15:50:00,84.91,84.95,84.84,84.84,280400.0,62.7678,62.7974,62.716,62.716,280400.0
2014-10-10 15:55:00,84.84,84.84,84.69,84.69,581800.0,62.716,62.716,62.6052,62.6052,581800.0
2014-10-13 09:30:00,84.31,84.41,83.52,83.71,545600.0,62.3243,62.3982,61.7403,61.8807,545600.0
2014-10-13 09:35:00,83.71,84.02,83.67,83.97,209000.0,61.8807,62.1099,61.8512,62.0729,209000.0
2014-10-13 09:40:00,83.98,84.33,83.93,84.32,206700.0,62.0803,62.339,62.0433,62.3316,206700.0
2014-10-13 09:45:00,84.31,84.47,84.23,84.31,124400.0,62.3243,62.4425,62.2651,62.3243,124400.0
2014-10-13 09:50:00,84.32,84.33,83.97,84.0,155000.0,62.3316,62.339,62.0729,62.0951,155000.0
2014-10-13 09:55:00,84.0,84.02,83.84,83.93,132600.0,62.0951,62.1099,61.9768,62.0433,132600.0
2014-10-13 10:00:00,83.92,83.99,83.85,83.95,79000.0,62.036,62.0877,61.9842,62.0581,79000.0
2014-10-13 10:05:00,83.95,84.06,83.92,83.95,114200.0,62.0581,62.1394,62.036,62.0581,114200.0
2014-10-13 10:10:00,83.94,84.0,83.85,83.99,82200.0,62.0507,62.0951,61.9842,62.0877,82200.0
2014-10-13 10:15:00,83.99,84.11,83.96,83.98,94400.0,62.0877,62.1764,62.0655,62.0803,94400.0
2014-10-13 10:20:00,83.99,84.01,83.92,83.95,135600.0,62.0877,62.1025,62.036,62.0581,135600.0
2014-10-13 10:25:00,83.95,84.01,83.88,83.97,115900.0,62.0581,62.1025,62.0064,62.0729,115900.0
2014-10-13 10:30:00,83.96,84.25,83.96,84.24,115600.0,62.0655,62.2799,62.0655,62.2725,115600.0
2014-10-13 10:35:00,84.23,84.24,84.14,84.19,148700.0,62.2651,62.2725,62.1986,62.2355,148700.0
2014-10-13 10:40:00,84.19,84.26,84.06,84.15,162300.0,62.2355,62.2873,62.1394,62.206,162300.0
2014-10-13 10:45:00,84.15,84.18,84.04,84.08,113400.0,62.206,62.2282,62.1247,62.1542,113400.0
2014-10-13 10:50:00,84.09,84.12,83.91,83.98,133100.0,62.1616,62.1838,62.0286,62.0803,133100.0
2014-10-13 10:55:00,83.99,84.05,83.9,83.92,100700.0,62.0877,62.1321,62.0212,62.036,100700.0
2014-10-13 11:00:00,83.92,83.96,83.87,83.95,89600.0,62.036,62.0655,61.999,62.0581,89600.0
2014-10-13 11:05:00,83.95,84.0,83.83,83.86,136500.0,62.0581,62.0951,61.9694,61.9916,136500.0
2014-10-13 11:10:00,83.86,83.86,83.7,83.71,103700.0,61.9916,61.9916,61.8733,61.8807,103700.0
2014-10-13 11:15:00,83.72,83.84,83.66,83.71,210000.0,61.8881,61.9768,61.8438,61.8807,210000.0
2014-10-13 11:20:00,83.7,83.83,83.69,83.83,107000.0,61.8733,61.9694,61.8659,61.9694,107000.0
2014-10-13 11:25:00,83.81,83.96,83.77,83.92,105700.0,61.9546,62.0655,61.9251,62.036,105700.0
2014-10-13 11:30:00,83.93,83.96,83.74,83.76,213500.0,62.0433,62.0655,61.9029,61.9177,213500.0
2014-10-13 11:35:00,83.75,83.78,83.69,83.74,91700.0,61.9103,61.9325,61.8659,61.9029,91700.0
2014-10-13 11:40:00,83.75,83.85,83.75,83.77,63500.0,61.9103,61.9842,61.9103,61.9251,63500.0
2014-10-13 11:45:00,83.78,83.93,83.69,83.9,119900.0,61.9325,62.0433,61.8659,62.0212,119900.0
2014-10-13 11:50:00,83.87,83.98,83.87,83.96,35800.0,61.999,62.0803,61.999,62.0655,35800.0
2014-10-13 11:55:00,83.96,83.98,83.93,83.94,25300.0,62.0655,62.0803,62.0433,62.0507,25300.0
2014-10-13 12:00:00,83.94,83.97,83.84,83.88,38200.0,62.0507,62.0729,61.9768,62.0064,38200.0
2014-10-13 12:05:00,83.89,83.9,83.79,83.8,38300.0,62.0138,62.0212,61.9399,61.9473,38300.0
2014-10-13 12:10:00,83.8,83.87,83.76,83.76,52100.0,61.9473,61.999,61.9177,61.9177,52100.0
2014-10-13 12:15:00,83.76,83.79,83.73,83.75,79400.0,61.9177,61.9399,61.8955,61.9103,79400.0
2014-10-13 12:20:00,83.75,83.89,83.75,83.87,70800.0,61.9103,62.0138,61.9103,61.999,70800.0
2014-10-13 12:25:00,83.88,83.97,83.82,83.96,53500.0,62.0064,62.0729,61.962,62.0655,53500.0
2014-10-13 12:30:00,83.96,84.11,83.96,84.11,55900.0,62.0655,62.1764,62.0655,62.1764,55900.0
2014-10-13 12:35:00,84.12,84.21,84.11,84.19,36300.0,62.1838,62.2503,62.1764,62.2355,36300.0
2014-10-13 12:40:00,84.19,84.23,84.11,84.17,54800.0,62.2355,62.2651,62.1764,62.2208,54800.0
2014-10-13 12:45:00,84.17,84.21,84.13,84.16,33900.0,62.2208,62.2503,62.1912,62.2134,33900.0
2014-10-13 12:50:00,84.17,84.17,84.1,84.1,21600.0,62.2208,62.2208,62.169,62.169,21600.0
2014-10-13 12:55:00,84.1,84.13,84.03,84.06,35600.0,62.169,62.1912,62.1173,62.1394,35600.0
2014-10-13 13:00:00,84.07,84.17,84.05,84.16,30700.0,62.1468,62.2208,62.1321,62.2134,30700.0
2014-10-13 13:05:00,84.17,84.19,84.13,84.16,38300.0,62.2208,62.2355,62.1912,62.2134,38300.0
2014-10-13 13:10:00,84.15,84.23,84.13,84.14,45500.0,62.206,62.2651,62.1912,62.1986,45500.0
2014-10-13 13:15:00,84.14,84.14,84.04,84.11,43000.0,62.1986,62.1986,62.1247,62.1764,43000.0
2014-10-13 13:20:00,84.11,84.12,84.04,84.07,31900.0,62.1764,62.1838,62.1247,62.1468,31900.0
2014-10-13 13:25:00,84.07,84.22,84.07,84.21,28000.0,62.1468,62.2577,62.1468,62.2503,28000.0
2014-10-13 13:30:00,84.2,84.2,84.13,84.16,30100.0,62.2429,62.2429,62.1912,62.2134,30100.0
2014-10-13 13:35:00,84.16,84.18,84.13,84.14,42600.0,62.2134,62.2282,62.1912,62.1986,42600.0
2014-10-13 13:40:00,84.15,84.2,84.15,84.18,46700.0,62.206,62.2429,62.206,62.2282,46700.0
2014-10-13 13:45:00,84.19,84.2,84.13,84.14,26700.0,62.2355,62.2429,62.1912,62.1986,26700.0
2014-10-13 13:50:00,84.14,84.18,84.13,84.15,64500.0,62.1986,62.2282,62.1912,62.206,64500.0
2014-10-13 13:55:00,84.15,84.15,84.01,84.06,52500.0,62.206,62.206,62.1025,62.1394,52500.0
2014-10-13 14:00:00,84.05,84.08,84.0,84.0,46900.0,62.1321,62.1542,62.0951,62.0951,46900.0
2014-10-13 14:05:00,84.01,84.08,83.99,84.04,55000.0,62.1025,62.1542,62.0877,62.1247,55000.0
2014-10-13 14:10:00,84.04,84.16,84.02,84.15,41600.0,62.1247,62.2134,62.1099,62.206,41600.0
2014-10-13 14:15:00,84.14,84.15,84.03,84.03,37100.0,62.1986,62.206,62.1173,62.1173,37100.0
2014-10-13 14:20:00,84.04,84.04,83.98,83.99,65100.0,62.1247,62.1247,62.0803,62.0877,65100.0
2014-10-13 14:25:00,83.98,84.01,83.95,83.96,106900.0,62.0803,62.1025,62.0581,62.0655,106900.0
2014-10-13 14:30:00,83.96,83.96,83.89,83.96,65700.0,62.0655,62.0655,62.0138,62.0655,65700.0
2014-10-13 14:35:00,83.97,84.01,83.94,84.01,52500.0,62.0729,62.1025,62.0507,62.1025,52500.0
2014-10-13 14:40:00,84.01,84.02,83.95,84.0,98900.0,62.1025,62.1099,62.0581,62.0951,98900.0
2014-10-13 14:45:00,84.0,84.08,83.98,84.08,41600.0,62.0951,62.1542,62.0803,62.1542,41600.0
2014-10-13 14:50:00,84.07,84.12,84.05,84.08,55900.0,62.1468,62.1838,62.1321,62.1542,55900.0
2014-10-13 14:55:00,84.08,84.09,84.04,84.08,82400.0,62.1542,62.1616,62.1247,62.1542,82400.0
2014-10-13 15:00:00,84.08,84.09,84.04,84.07,99100.0,62.1542,62.1616,62.1247,62.1468,99100.0
2014-10-13 15:05:00,84.07,84.07,84.01,84.02,55100.0,62.1468,62.1468,62.1025,62.1099,55100.0
2014-10-13 15:10:00,84.02,84.07,84.0,84.06,47200.0,62.1099,62.1468,62.0951,62.1394,47200.0
2014-10-13 15:15:00,84.06,84.07,83.94,83.95,64700.0,62.1394,62.1468,62.0507,62.0581,64700.0
2014-10-13 15:20:00,83.95,83.98,83.89,83.93,86600.0,62.0581,62.0803,62.0138,62.0433,86600.0
2014-10-13 15:25:00,83.93,83.99,83.93,83.97,69500.0,62.0433,62.0877,62.0433,62.0729,69500.0
2014-10-13 15:30:00,83.97,83.97,83.58,83.7,296200.0,62.0729,62.0729,61.7846,61.8733,296200.0
2014-10-13 15:35:00,83.71,83.72,83.57,83.58,138800.0,61.8807,61.8881,61.7772,61.7846,138800.0
2014-10-13 15:40:00,83.58,83.75,83.55,83.56,164300.0,61.7846,61.9103,61.7624,61.7698,164300.0
2014-10-13 15:45:00,83.56,83.6,83.41,83.57,276800.0,61.7698,61.7994,61.659,61.7772,276800.0
2014-10-13 15:50:00,83.58,83.59,83.37,83.42,344100.0,61.7846,61.792,61.6294,61.6663,344100.0
2014-10-13 15:55:00,83.42,83.46,83.31,83.36,479000.0,61.6663,61.6959,61.585,61.622,479000.0
2014-10-14 09:30:00,83.91,83.91,83.06,83.08,292000.0,62.0286,62.0286,61.4002,61.415,292000.0
2014-10-14 09:35:00,83.08,83.39,83.03,83.26,100600.0,61.415,61.6442,61.378,61.5481,100600.0
2014-10-14 09:40:00,83.29,83.5,83.21,83.38,160600.0,61.5702,61.7255,61.5111,61.6368,160600.0
2014-10-14 09:45:00,83.36,83.4,83.26,83.29,107100.0,61.622,61.6516,61.5481,61.5702,107100.0
2014-10-14 09:50:00,83.3,83.42,83.29,83.29,162900.0,61.5776,61.6663,61.5702,61.5702,162900.0
2014-10-14 09:55:00,83.31,83.4,83.19,83.28,160700.0,61.585,61.6516,61.4963,61.5629,160700.0
2014-10-14 10:00:00,83.29,83.36,83.11,83.15,162300.0,61.5702,61.622,61.4372,61.4668,162300.0
2014-10-14 10:05:00,83.13,83.48,83.13,83.43,120200.0,61.452,61.7107,61.452,61.6737,120200.0
2014-10-14 10:10:00,83.42,83.67,83.39,83.67,77700.0,61.6663,61.8512,61.6442,61.8512,77700.0
2014-10-14 10:15:00,83.67,83.69,83.43,83.43,83300.0,61.8512,61.8659,61.6737,61.6737,83300.0
2014-10-14 10:20:00,83.44,83.49,83.36,83.43,64400.0,61.6811,61.7181,61.622,61.6737,64400.0
2014-10-14 10:25:00,83.43,83.54,83.43,83.49,63700.0,61.6737,61.7551,61.6737,61.7181,63700.0
2014-10-14 10:30:00,83.49,83.51,83.43,83.45,69500.0,61.7181,61.7329,61.6737,61.6885,69500.0
2014-10-14 10:35:00,83.43,83.56,83.43,83.52,70600.0,61.6737,61.7698,61.6737,61.7403,70600.0
2014-10-14 10:40:00,83.54,83.59,83.47,83.57,62600.0,61.7551,61.792,61.7033,61.7772,62600.0
2014-10-14 10:45:00,83.56,83.6,83.47,83.48,75800.0,61.7698,61.7994,61.7033,61.7107,75800.0
2014-10-14 10:50:00,83.49,83.52,83.39,83.41,81700.0,61.7181,61.7403,61.6442,61.659,81700.0
2014-10-14 10:55:00,83.41,83.42,83.33,83.38,73000.0,61.659,61.6663,61.5998,61.6368,73000.0
2014-10-14 11:00:00,83.39,83.42,83.28,83.42,78000.0,61.6442,61.6663,61.5629,61.6663,78000.0
2014-10-14 11:05:00,83.42,83.62,83.4,83.58,79100.0,61.6663,61.8142,61.6516,61.7846,79100.0
2014-10-14 11:10:00,83.59,83.62,83.55,83.61,40400.0,61.792,61.8142,61.7624,61.8068,40400.0
2014-10-14 11:15:00,83.61,83.63,83.5,83.61,79600.0,61.8068,61.8216,61.7255,61.8068,79600.0
2014-10-14 11:20:00,83.61,83.64,83.51,83.63,124100.0,61.8068,61.829,61.7329,61.8216,124100.0
2014-10-14 11:25:00,83.62,83.64,83.45,83.46,65100.0,61.8142,61.829,61.6885,61.6959,65100.0
2014-10-14 11:30:00,83.48,83.49,83.35,83.4,42300.0,61.7107,61.7181,61.6146,61.6516,42300.0
2014-10-14 11:35:00,83.4,83.48,83.4,83.44,29900.0,61.6516,61.7107,61.6516,61.6811,29900.0
2014-10-14 11:40:00,83.45,83.51,83.45,83.5,41200.0,61.6885,61.7329,61.6885,61.7255,41200.0
2014-10-14 11:45:00,83.51,83.52,83.45,83.52,49000.0,61.7329,61.7403,61.6885,61.7403,49000.0
2014-10-14 11:50:00,83.54,83.54,83.42,83.45,117900.0,61.7551,61.7551,61.6663,61.6885,117900.0
2014-10-14 11:55:00,83.46,83.48,83.4,83.42,43400.0,61.6959,61.7107,61.6516,61.6663,43400.0
2014-10-14 12:00:00,83.43,83.45,83.4,83.42,38600.0,61.6737,61.6885,61.6516,61.6663,38600.0
2014-10-14 12:05:00,83.43,83.49,83.42,83.45,72400.0,61.6737,61.7181,61.6663,61.6885,72400.0
2014-10-14 12:10:00,83.45,83.47,83.42,83.43,40700.0,61.6885,61.7033,61.6663,61.6737,40700.0
2014-10-14 12:15:00,83.44,83.45,83.31,83.32,40800.0,61.6811,61.6885,61.585,61.5924,40800.0
2014-10-14 12:20:00,83.32,83.33,83.28,83.29,33700.0,61.5924,61.5998,61.5629,61.5702,33700.0
2014-10-14 12:25:00,83.29,83.33,83.25,83.25,37100.0,61.5702,61.5998,61.5407,61.5407,37100.0
2014-10-14 12:30:00,83.26,83.32,83.25,83.27,37500.0,61.5481,61.5924,61.5407,61.5555,37500.0
2014-10-14 12:35:00,83.27,83.3,83.22,83.27,52100.0,61.5555,61.5776,61.5185,61.5555,52100.0
2014-10-14 12:40:00,83.27,83.31,83.26,83.26,35600.0,61.5555,61.585,61.5481,61.5481,35600.0
2014-10-14 12:45:00,83.26,83.31,83.25,83.31,34500.0,61.5481,61.585,61.5407,61.585,34500.0
2014-10-14 12:50:00,83.31,83.33,83.28,83.28,54300.0,61.585,61.5998,61.5629,61.5629,54300.0
2014-10-14 12:55:00,83.29,83.31,83.28,83.3,39300.0,61.5702,61.585,61.5629,61.5776,39300.0
2014-10-14 13:00:00,83.31,83.39,83.31,83.37,33600.0,61.585,61.6442,61.585,61.6294,33600.0
2014-10-14 13:05:00,83.38,83.42,83.37,83.37,65800.0,61.6368,61.6663,61.6294,61.6294,65800.0
2014-10-14 13:10:00,83.38,83.38,83.23,83.23,50800.0,61.6368,61.6368,61.5259,61.5259,50800.0
2014-10-14 13:15:00,83.24,83.26,83.2,83.23,43400.0,61.5333,61.5481,61.5037,61.5259,43400.0
2014-10-14 13:20:00,83.23,83.28,83.21,83.22,44800.0,61.5259,61.5629,61.5111,61.5185,44800.0
2014-10-14 13:25:00,83.21,83.25,83.17,83.17,48500.0,61.5111,61.5407,61.4815,61.4815,48500.0
2014-10-14 13:30:00,83.16,83.2,83.15,83.19,75700.0,61.4741,61.5037,61.4668,61.4963,75700.0
2014-10-14 13:35:00,83.2,83.22,83.14,83.14,44500.0,61.5037,61.5185,61.4594,61.4594,44500.0
2014-10-14 13:40:00,83.15,83.18,83.11,83.12,49700.0,61.4668,61.4889,61.4372,61.4446,49700.0
2014-10-14 13:45:00,83.11,83.19,83.07,83.19,78300.0,61.4372,61.4963,61.4076,61.4963,78300.0
2014-10-14 13:50:00,83.19,83.36,83.19,83.35,47000.0,61.4963,61.622,61.4963,61.6146,47000.0
2014-10-14 13:55:00,83.36,83.38,83.29,83.33,35200.0,61.622,61.6368,61.5702,61.5998,35200.0
2014-10-14 14:00:00,83.33,83.38,83.33,83.34,41700.0,61.5998,61.6368,61.5998,61.6072,41700.0
2014-10-14 14:05:00,83.35,83.36,83.28,83.28,46800.0,61.6146,61.622,61.5629,61.5629,46800.0
2014-10-14 14:10:00,83.29,83.42,83.28,83.42,41800.0,61.5702,61.6663,61.5629,61.6663,41800.0
2014-10-14 14:15:00,83.42,83.55,83.42,83.54,77200.0,61.6663,61.7624,61.6663,61.7551,77200.0
2014-10-14 14:20:00,83.54,83.59,83.28,83.29,74600.0,61.7551,61.792,61.5629,61.5702,74600.0
2014-10-14 14:25:00,83.28,83.32,83.27,83.32,35500.0,61.5629,61.5924,61.5555,61.5924,35500.0
2014-10-14 14:30:00,83.32,83.39,83.29,83.29,53400.0,61.5924,61.6442,61.5702,61.5702,53400.0
2014-10-14 14:35:00,83.3,83.39,83.24,83.39,29500.0,61.5776,61.6442,61.5333,61.6442,29500.0
2014-10-14 14:40:00,83.39,83.42,83.38,83.41,38700.0,61.6442,61.6663,61.6368,61.659,38700.0
2014-10-14 14:45:00,83.41,83.46,83.4,83.42,41000.0,61.659,61.6959,61.6516,61.6663,41000.0
2014-10-14 14:50:00,83.42,83.43,83.25,83.3,63800.0,61.6663,61.6737,61.5407,61.5776,63800.0
2014-10-14 14:55:00,83.31,83.35,83.27,83.31,56300.0,61.585,61.6146,61.5555,61.585,56300.0
2014-10-14 15:00:00,83.32,83.39,83.26,83.38,74500.0,61.5924,61.6442,61.5481,61.6368,74500.0
2014-10-14 15:05:00,83.37,83.37,83.29,83.35,75700.0,61.6294,61.6294,61.5702,61.6146,75700.0
2014-10-14 15:10:00,83.33,83.44,83.33,83.44,61400.0,61.5998,61.6811,61.5998,61.6811,61400.0
2014-10-14 15:15:00,83.44,83.46,83.4,83.41,87800.0,61.6811,61.6959,61.6516,61.659,87800.0
2014-10-14 15:20:00,83.41,83.41,83.19,83.33,135800.0,61.659,61.659,61.4963,61.5998,135800.0
2014-10-14 15:25:00,83.31,83.38,83.26,83.34,110500.0,61.585,61.6368,61.5481,61.6072,110500.0
2014-10-14 15:30:00,83.34,83.36,83.28,83.34,95100.0,61.6072,61.622,61.5629,61.6072,95100.0
2014-10-14 15:35:00,83.33,83.53,83.32,83.53,106900.0,61.5998,61.7477,61.5924,61.7477,106900.0
2014-10-14 15:40:00,83.54,83.62,83.5,83.55,105900.0,61.7551,61.8142,61.7255,61.7624,105900.0
2014-10-14 15:45:00,83.54,83.65,83.54,83.6,178800.0,61.7551,61.8364,61.7551,61.7994,178800.0
2014-10-14 15:50:00,83.6,83.69,83.51,83.51,208100.0,61.7994,61.8659,61.7329,61.7329,208100.0
2014-10-14 15:55:00,83.5,83.56,83.41,83.55,338700.0,61.7255,61.7698,61.659,61.7624,338700.0
2014-10-15 09:30:00,82.59,82.96,82.48,82.86,325600.0,61.0528,61.3263,60.9715,61.2524,325600.0
2014-10-15 09:35:00,82.87,83.05,82.86,82.95,153500.0,61.2598,61.3928,61.2524,61.3189,153500.0
2014-10-15 09:40:00,82.98,83.52,82.97,83.52,208500.0,61.3411,61.7403,61.3337,61.7403,208500.0
2014-10-15 09:45:00,83.48,83.51,83.13,83.18,240800.0,61.7107,61.7329,61.452,61.4889,240800.0
2014-10-15 09:50:00,83.2,83.33,83.16,83.24,107600.0,61.5037,61.5998,61.4741,61.5333,107600.0
2014-10-15 09:55:00,83.25,83.4,83.11,83.35,80600.0,61.5407,61.6516,61.4372,61.6146,80600.0
2014-10-15 10:00:00,83.32,83.58,83.24,83.42,109400.0,61.5924,61.7846,61.5333,61.6663,109400.0
2014-10-15 10:05:00,83.43,83.43,83.32,83.33,74400.0,61.6737,61.6737,61.5924,61.5998,74400.0
2014-10-15 10:10:00,83.33,83.46,83.26,83.4,137300.0,61.5998,61.6959,61.5481,61.6516,137300.0
2014-10-15 10:15:00,83.41,83.43,83.19,83.27,131100.0,61.659,61.6737,61.4963,61.5555,131100.0
2014-10-15 10:20:00,83.27,83.3,83.07,83.27,66100.0,61.5555,61.5776,61.4076,61.5555,66100.0
2014-10-15 10:25:00,83.3,83.37,83.2,83.25,64500.0,61.5776,61.6294,61.5037,61.5407,64500.0
2014-10-15 10:30:00,83.24,83.25,83.08,83.11,133800.0,61.5333,61.5407,61.415,61.4372,133800.0
2014-10-15 10:35:00,83.11,83.17,83.05,83.09,165500.0,61.4372,61.4815,61.3928,61.4224,165500.0
2014-10-15 10:40:00,83.09,83.15,82.93,82.97,94300.0,61.4224,61.4668,61.3041,61.3337,94300.0
2014-10-15 10:45:00,82.96,83.02,82.8,83.0,167300.0,61.3263,61.3707,61.208,61.3559,167300.0
2014-10-15 10:50:00,83.01,83.05,82.85,82.95,491200.0,61.3633,61.3928,61.245,61.3189,491200.0
2014-10-15 10:55:00,82.95,83.08,82.82,83.06,240400.0,61.3189,61.415,61.2228,61.4002,240400.0
2014-10-15 11:00:00,83.05,83.24,83.0,83.24,187000.0,61.3928,61.5333,61.3559,61.5333,187000.0
2014-10-15 11:05:00,83.24,83.33,83.23,83.28,108400.0,61.5333,61.5998,61.5259,61.5629,108400.0
2014-10-15 11:10:00,83.27,83.28,82.99,83.0,172200.0,61.5555,61.5629,61.3485,61.3559,172200.0
2014-10-15 11:15:00,83.01,83.25,83.01,83.24,153900.0,61.3633,61.5407,61.3633,61.5333,153900.0
2014-10-15 11:20:00,83.24,83.25,82.98,82.98,101800.0,61.5333,61.5407,61.3411,61.3411,101800.0
2014-10-15 11:25:00,82.99,83.05,82.88,82.89,127900.0,61.3485,61.3928,61.2672,61.2746,127900.0
2014-10-15 11:30:00,82.91,82.96,82.76,82.83,108700.0,61.2893,61.3263,61.1785,61.2302,108700.0
2014-10-15 11:35:00,82.82,82.96,82.76,82.96,111400.0,61.2228,61.3263,61.1785,61.3263,111400.0
2014-10-15 11:40:00,82.94,82.98,82.78,82.78,69000.0,61.3115,61.3411,61.1932,61.1932,69000.0
2014-10-15 11:45:00,82.78,82.8,82.65,82.69,75700.0,61.1932,61.208,61.0971,61.1267,75700.0
2014-10-15 11:50:00,82.69,82.73,82.62,82.68,115700.0,61.1267,61.1563,61.075,61.1193,115700.0
2014-10-15 11:55:00,82.7,82.73,82.66,82.67,57200.0,61.1341,61.1563,61.1045,61.1119,57200.0
2014-10-15 12:00:00,82.67,82.69,82.52,82.59,89100.0,61.1119,61.1267,61.001,61.0528,89100.0
2014-10-15 12:05:00,82.59,82.67,82.57,82.58,38600.0,61.0528,61.1119,61.038,61.0454,38600.0
2014-10-15 12:10:00,82.57,82.6,82.38,82.42,281700.0,61.038,61.0602,60.8975,60.9271,281700.0
2014-10-15 12:15:00,82.42,82.49,82.34,82.44,154100.0,60.9271,60.9789,60.868,60.9419,154100.0
2014-10-15 12:20:00,82.43,82.57,82.42,82.49,74200.0,60.9345,61.038,60.9271,60.9789,74200.0
2014-10-15 12:25:00,82.5,82.59,82.49,82.57,57700.0,60.9863,61.0528,60.9789,61.038,57700.0
2014-10-15 12:30:00,82.56,82.68,82.56,82.63,160800.0,61.0306,61.1193,61.0306,61.0824,160800.0
2014-10-15 12:35:00,82.62,82.65,82.48,82.53,49300.0,61.075,61.0971,60.9715,61.0084,49300.0
2014-10-15 12:40:00,82.53,82.55,82.37,82.39,64200.0,61.0084,61.0232,60.8902,60.9049,64200.0
2014-10-15 12:45:00,82.39,82.54,82.38,82.44,48100.0,60.9049,61.0158,60.8975,60.9419,48100.0
2014-10-15 12:50:00,82.43,82.43,82.2,82.37,71300.0,60.9345,60.9345,60.7645,60.8902,71300.0
2014-10-15 12:55:00,82.38,82.42,82.23,82.29,47100.0,60.8975,60.9271,60.7867,60.831,47100.0
2014-10-15 13:00:00,82.28,82.34,82.22,82.32,72400.0,60.8236,60.868,60.7793,60.8532,72400.0
2014-10-15 13:05:00,82.32,82.33,82.18,82.21,98300.0,60.8532,60.8606,60.7497,60.7719,98300.0
2014-10-15 13:10:00,82.21,82.29,82.18,82.18,94900.0,60.7719,60.831,60.7497,60.7497,94900.0
2014-10-15 13:15:00,82.18,82.19,82.01,82.04,83400.0,60.7497,60.7571,60.624,60.6462,83400.0
2014-10-15 13:20:00,82.04,82.05,81.87,81.95,140400.0,60.6462,60.6536,60.5205,60.5797,140400.0
2014-10-15 13:25:00,81.97,81.99,81.76,81.85,90200.0,60.5945,60.6092,60.4392,60.5058,90200.0
2014-10-15 13:30:00,81.86,82.01,81.85,82.01,110500.0,60.5131,60.624,60.5058,60.624,110500.0
2014-10-15 13:35:00,82.02,82.07,81.85,82.07,111600.0,60.6314,60.6684,60.5058,60.6684,111600.0
2014-10-15 13:40:00,82.07,82.16,82.03,82.08,147500.0,60.6684,60.7349,60.6388,60.6758,147500.0
2014-10-15 13:45:00,82.07,82.19,82.04,82.19,63100.0,60.6684,60.7571,60.6462,60.7571,63100.0
2014-10-15 13:50:00,82.19,82.4,82.18,82.33,312000.0,60.7571,60.9123,60.7497,60.8606,312000.0
2014-10-15 13:55:00,82.33,82.34,82.19,82.19,149300.0,60.8606,60.868,60.7571,60.7571,149300.0
2014-10-15 14:00:00,82.19,82.22,81.99,81.99,152800.0,60.7571,60.7793,60.6092,60.6092,152800.0
2014-10-15 14:05:00,81.99,82.17,81.89,82.11,110200.0,60.6092,60.7423,60.5353,60.698,110200.0
2014-10-15 14:10:00,82.11,82.26,82.11,82.25,53700.0,60.698,60.8088,60.698,60.8014,53700.0
2014-10-15 14:15:00,82.26,82.5,82.25,82.45,108100.0,60.8088,60.9863,60.8014,60.9493,108100.0
2014-10-15 14:20:00,82.44,82.47,82.3,82.38,97400.0,60.9419,60.9641,60.8384,60.8975,97400.0
2014-10-15 14:25:00,82.39,82.41,82.22,82.29,81100.0,60.9049,60.9197,60.7793,60.831,81100.0
2014-10-15 14:30:00,82.3,82.49,82.23,82.46,88200.0,60.8384,60.9789,60.7867,60.9567,88200.0
2014-10-15 14:35:00,82.45,82.64,82.45,82.61,66600.0,60.9493,61.0897,60.9493,61.0676,66600.0
2014-10-15 14:40:00,82.62,82.7,82.46,82.51,75900.0,61.075,61.1341,60.9567,60.9936,75900.0
2014-10-15 14:45:00,82.52,82.66,82.52,82.61,123500.0,61.001,61.1045,61.001,61.0676,123500.0
2014-10-15 14:50:00,82.62,82.73,82.6,82.65,109400.0,61.075,61.1563,61.0602,61.0971,109400.0
2014-10-15 14:55:00,82.66,82.79,82.58,82.78,185400.0,61.1045,61.2006,61.0454,61.1932,185400.0
2014-10-15 15:00:00,82.78,82.78,82.49,82.49,151500.0,61.1932,61.1932,60.9789,60.9789,151500.0
2014-10-15 15:05:00,82.48,82.67,82.47,82.66,119500.0,60.9715,61.1119,60.9641,61.1045,119500.0
2014-10-15 15:10:00,82.64,82.81,82.61,82.65,156100.0,61.0897,61.2154,61.0676,61.0971,156100.0
2014-10-15 15:15:00,82.65,82.66,82.26,82.31,140300.0,61.0971,61.1045,60.8088,60.8458,140300.0
2014-10-15 15:20:00,82.33,82.44,82.23,82.42,118900.0,60.8606,60.9419,60.7867,60.9271,118900.0
2014-10-15 15:25:00,82.41,82.89,82.39,82.89,160200.0,60.9197,61.2746,60.9049,61.2746,160200.0
2014-10-15 15:30:00,82.88,82.99,82.76,82.8,234000.0,61.2672,61.3485,61.1785,61.208,234000.0
2014-10-15 15:35:00,82.79,83.1,82.7,83.03,218600.0,61.2006,61.4298,61.1341,61.378,218600.0
2014-10-15 15:40:00,83.04,83.2,82.93,83.14,224800.0,61.3854,61.5037,61.3041,61.4594,224800.0
2014-10-15 15:45:00,83.14,83.17,82.92,82.96,228200.0,61.4594,61.4815,61.2967,61.3263,228200.0
2014-10-15 15:50:00,82.96,83.07,82.89,83.04,261900.0,61.3263,61.4076,61.2746,61.3854,261900.0
2014-10-15 15:55:00,83.04,83.08,82.94,82.95,365400.0,61.3854,61.415,61.3115,61.3189,365400.0
2014-10-16 09:30:00,81.65,82.22,81.57,82.11,347200.0,60.3579,60.7793,60.2988,60.698,347200.0
2014-10-16 09:35:00,82.11,82.5,82.04,82.5,195100.0,60.698,60.9863,60.6462,60.9863,195100.0
2014-10-16 09:40:00,82.48,82.5,82.07,82.11,128200.0,60.9715,60.9863,60.6684,60.698,128200.0
2014-10-16 09:45:00,82.13,82.28,82.05,82.27,108500.0,60.7127,60.8236,60.6536,60.8162,108500.0
2014-10-16 09:50:00,82.28,82.6,82.28,82.44,95600.0,60.8236,61.0602,60.8236,60.9419,95600.0
2014-10-16 09:55:00,82.44,82.45,82.26,82.33,130700.0,60.9419,60.9493,60.8088,60.8606,130700.0
2014-10-16 10:00:00,82.3,82.38,82.19,82.31,170300.0,60.8384,60.8975,60.7571,60.8458,170300.0
2014-10-16 10:05:00,82.31,82.43,82.28,82.42,114200.0,60.8458,60.9345,60.8236,60.9271,114200.0
2014-10-16 10:10:00,82.4,82.42,82.09,82.11,118900.0,60.9123,60.9271,60.6832,60.698,118900.0
2014-10-16 10:15:00,82.11,82.11,81.81,81.93,137400.0,60.698,60.698,60.4762,60.5649,137400.0
2014-10-16 10:20:00,81.92,82.8,81.92,82.36,279200.0,60.5575,61.208,60.5575,60.8828,279200.0
2014-10-16 10:25:00,82.37,82.38,82.2,82.32,152300.0,60.8902,60.8975,60.7645,60.8532,152300.0
2014-10-16 10:30:00,82.32,82.53,82.22,82.5,93800.0,60.8532,61.0084,60.7793,60.9863,93800.0
2014-10-16 10:35:00,82.47,82.54,82.3,82.33,103300.0,60.9641,61.0158,60.8384,60.8606,103300.0
2014-10-16 10:40:00,82.33,82.33,82.18,82.31,74700.0,60.8606,60.8606,60.7497,60.8458,74700.0
2014-10-16 10:45:00,82.3,82.56,82.3,82.38,109700.0,60.8384,61.0306,60.8384,60.8975,109700.0
2014-10-16 10:50:00,82.38,82.43,82.17,82.21,128200.0,60.8975,60.9345,60.7423,60.7719,128200.0
2014-10-16 10:55:00,82.21,82.3,82.15,82.25,102700.0,60.7719,60.8384,60.7275,60.8014,102700.0
2014-10-16 11:00:00,82.26,82.44,82.23,82.27,87600.0,60.8088,60.9419,60.7867,60.8162,87600.0
2014-10-16 11:05:00,82.28,82.3,82.11,82.23,105500.0,60.8236,60.8384,60.698,60.7867,105500.0
2014-10-16 11:10:00,82.23,82.41,82.22,82.28,82300.0,60.7867,60.9197,60.7793,60.8236,82300.0
2014-10-16 11:15:00,82.31,82.32,82.16,82.2,82300.0,60.8458,60.8532,60.7349,60.7645,82300.0
2014-10-16 11:20:00,82.19,82.29,82.16,82.24,129800.0,60.7571,60.831,60.7349,60.7941,129800.0
2014-10-16 11:25:00,82.24,82.34,82.2,82.34,78300.0,60.7941,60.868,60.7645,60.868,78300.0
2014-10-16 11:30:00,82.34,82.56,82.29,82.5,123100.0,60.868,61.0306,60.831,60.9863,123100.0
2014-10-16 11:35:00,82.51,82.54,82.36,82.37,69500.0,60.9936,61.0158,60.8828,60.8902,69500.0
2014-10-16 11:40:00,82.37,82.41,82.29,82.34,116300.0,60.8902,60.9197,60.831,60.868,116300.0
2014-10-16 11:45:00,82.33,82.38,82.29,82.32,99300.0,60.8606,60.8975,60.831,60.8532,99300.0
2014-10-16 11:50:00,82.31,82.32,82.04,82.07,127600.0,60.8458,60.8532,60.6462,60.6684,127600.0
2014-10-16 11:55:00,82.07,82.1,82.0,82.01,113400.0,60.6684,60.6906,60.6166,60.624,113400.0
2014-10-16 12:00:00,82.01,82.11,82.0,82.09,124500.0,60.624,60.698,60.6166,60.6832,124500.0
2014-10-16 12:05:00,82.09,82.14,82.05,82.12,119300.0,60.6832,60.7201,60.6536,60.7053,119300.0
2014-10-16 12:10:00,82.14,82.19,82.13,82.17,95700.0,60.7201,60.7571,60.7127,60.7423,95700.0
2014-10-16 12:15:00,82.17,82.19,82.14,82.17,82000.0,60.7423,60.7571,60.7201,60.7423,82000.0
2014-10-16 12:20:00,82.17,82.24,82.16,82.23,70300.0,60.7423,60.7941,60.7349,60.7867,70300.0
2014-10-16 12:25:00,82.23,82.24,82.11,82.13,73500.0,60.7867,60.7941,60.698,60.7127,73500.0
2014-10-16 12:30:00,82.12,82.15,82.02,82.15,96000.0,60.7053,60.7275,60.6314,60.7275,96000.0
2014-10-16 12:35:00,82.16,82.18,82.03,82.1,82300.0,60.7349,60.7497,60.6388,60.6906,82300.0
2014-10-16 12:40:00,82.11,82.18,82.11,82.12,45000.0,60.698,60.7497,60.698,60.7053,45000.0
2014-10-16 12:45:00,82.13,82.15,82.04,82.08,102900.0,60.7127,60.7275,60.6462,60.6758,102900.0
2014-10-16 12:50:00,82.09,82.13,82.05,82.13,70600.0,60.6832,60.7127,60.6536,60.7127,70600.0
2014-10-16 12:55:00,82.13,82.29,82.13,82.23,71000.0,60.7127,60.831,60.7127,60.7867,71000.0
2014-10-16 13:00:00,82.23,82.37,82.21,82.31,60600.0,60.7867,60.8902,60.7719,60.8458,60600.0
2014-10-16 13:05:00,82.32,82.33,82.25,82.27,64600.0,60.8532,60.8606,60.8014,60.8162,64600.0
2014-10-16 13:10:00,82.27,82.3,82.2,82.25,73600.0,60.8162,60.8384,60.7645,60.8014,73600.0
2014-10-16 13:15:00,82.25,82.29,82.13,82.18,92800.0,60.8014,60.831,60.7127,60.7497,92800.0
2014-10-16 13:20:00,82.18,82.35,82.13,82.33,62900.0,60.7497,60.8754,60.7127,60.8606,62900.0
2014-10-16 13:25:00,82.33,82.39,82.32,82.36,62800.0,60.8606,60.9049,60.8532,60.8828,62800.0
2014-10-16 13:30:00,82.35,82.38,82.3,82.33,71500.0,60.8754,60.8975,60.8384,60.8606,71500.0
2014-10-16 13:35:00,82.34,82.47,82.31,82.43,70400.0,60.868,60.9641,60.8458,60.9345,70400.0
2014-10-16 13:40:00,82.42,82.51,82.37,82.49,56900.0,60.9271,60.9936,60.8902,60.9789,56900.0
2014-10-16 13:45:00,82.48,82.52,82.43,82.45,44900.0,60.9715,61.001,60.9345,60.9493,44900.0
2014-10-16 13:50:00,82.44,82.44,82.32,82.42,80400.0,60.9419,60.9419,60.8532,60.9271,80400.0
2014-10-16 13:55:00,82.42,82.43,82.21,82.25,82900.0,60.9271,60.9345,60.7719,60.8014,82900.0
2014-10-16 14:00:00,82.25,82.35,82.21,82.35,60500.0,60.8014,60.8754,60.7719,60.8754,60500.0
2014-10-16 14:05:00,82.34,82.41,82.3,82.4,62200.0,60.868,60.9197,60.8384,60.9123,62200.0
2014-10-16 14:10:00,82.39,82.41,82.27,82.3,46600.0,60.9049,60.9197,60.8162,60.8384,46600.0
2014-10-16 14:15:00,82.3,82.31,82.22,82.27,130800.0,60.8384,60.8458,60.7793,60.8162,130800.0
2014-10-16 14:20:00,82.27,82.29,82.17,82.28,109400.0,60.8162,60.831,60.7423,60.8236,109400.0
2014-10-16 14:25:00,82.28,82.32,82.23,82.26,116600.0,60.8236,60.8532,60.7867,60.8088,116600.0
2014-10-16 14:30:00,82.26,82.31,82.18,82.25,75100.0,60.8088,60.8458,60.7497,60.8014,75100.0
2014-10-16 14:35:00,82.26,82.33,82.2,82.31,68900.0,60.8088,60.8606,60.7645,60.8458,68900.0
2014-10-16 14:40:00,82.32,82.34,82.28,82.29,55700.0,60.8532,60.868,60.8236,60.831,55700.0
2014-10-16 14:45:00,82.29,82.29,82.12,82.12,80400.0,60.831,60.831,60.7053,60.7053,80400.0
2014-10-16 14:50:00,82.11,82.23,82.09,82.18,86100.0,60.698,60.7867,60.6832,60.7497,86100.0
2014-10-16 14:55:00,82.18,82.25,82.11,82.14,66600.0,60.7497,60.8014,60.698,60.7201,66600.0
2014-10-16 15:00:00,82.14,82.23,82.01,82.03,100900.0,60.7201,60.7867,60.624,60.6388,100900.0
2014-10-16 15:05:00,82.03,82.13,82.02,82.12,80900.0,60.6388,60.7127,60.6314,60.7053,80900.0
2014-10-16 15:10:00,82.11,82.21,82.08,82.2,71100.0,60.698,60.7719,60.6758,60.7645,71100.0
2014-10-16 15:15:00,82.19,82.34,82.19,82.24,82000.0,60.7571,60.868,60.7571,60.7941,82000.0
2014-10-16 15:20:00,82.23,82.34,82.21,82.27,86500.0,60.7867,60.868,60.7719,60.8162,86500.0
2014-10-16 15:25:00,82.26,82.31,82.2,82.3,95900.0,60.8088,60.8458,60.7645,60.8384,95900.0
2014-10-16 15:30:00,82.31,82.33,82.21,82.21,191200.0,60.8458,60.8606,60.7719,60.7719,191200.0
2014-10-16 15:35:00,82.21,82.23,82.08,82.09,163600.0,60.7719,60.7867,60.6758,60.6832,163600.0
2014-10-16 15:40:00,82.1,82.29,82.1,82.26,184400.0,60.6906,60.831,60.6906,60.8088,184400.0
2014-10-16 15:45:00,82.25,82.32,82.19,82.22,208700.0,60.8014,60.8532,60.7571,60.7793,208700.0
2014-10-16 15:50:00,82.22,82.38,82.21,82.22,213800.0,60.7793,60.8975,60.7719,60.7793,213800.0
2014-10-16 15:55:00,82.22,82.3,82.06,82.2,871000.0,60.7793,60.8384,60.661,60.7645,871000.0
2014-10-17 09:30:00,82.95,82.95,82.51,82.59,919100.0,61.3189,61.3189,60.9936,61.0528,919100.0
2014-10-17 09:35:00,82.57,82.6,82.03,82.31,215500.0,61.038,61.0602,60.6388,60.8458,215500.0
2014-10-17 09:40:00,82.3,82.4,82.2,82.36,115600.0,60.8384,60.9123,60.7645,60.8828,115600.0
2014-10-17 09:45:00,82.36,82.48,82.3,82.42,92800.0,60.8828,60.9715,60.8384,60.9271,92800.0
2014-10-17 09:50:00,82.42,82.54,82.38,82.49,92800.0,60.9271,61.0158,60.8975,60.9789,92800.0
2014-10-17 09:55:00,82.51,82.56,82.24,82.29,97000.0,60.9936,61.0306,60.7941,60.831,97000.0
2014-10-17 10:00:00,82.25,82.55,82.24,82.52,97300.0,60.8014,61.0232,60.7941,61.001,97300.0
2014-10-17 10:05:00,82.52,82.55,82.42,82.43,82700.0,61.001,61.0232,60.9271,60.9345,82700.0
2014-10-17 10:10:00,82.44,82.51,82.42,82.46,73400.0,60.9419,60.9936,60.9271,60.9567,73400.0
2014-10-17 10:15:00,82.46,82.54,82.4,82.51,119000.0,60.9567,61.0158,60.9123,60.9936,119000.0
2014-10-17 10:20:00,82.51,82.52,82.4,82.44,98700.0,60.9936,61.001,60.9123,60.9419,98700.0
2014-10-17 10:25:00,82.44,82.52,82.41,82.52,111900.0,60.9419,61.001,60.9197,61.001,111900.0
2014-10-17 10:30:00,82.52,82.62,82.47,82.61,133200.0,61.001,61.075,60.9641,61.0676,133200.0
2014-10-17 10:35:00,82.62,82.62,82.46,82.46,98600.0,61.075,61.075,60.9567,60.9567,98600.0
2014-10-17 10:40:00,82.46,82.56,82.38,82.55,73200.0,60.9567,61.0306,60.8975,61.0232,73200.0
2014-10-17 10:45:00,82.55,82.63,82.5,82.57,118100.0,61.0232,61.0824,60.9863,61.038,118100.0
2014-10-17 10:50:00,82.58,82.62,82.5,82.62,51900.0,61.0454,61.075,60.9863,61.075,51900.0
2014-10-17 10:55:00,82.62,82.67,82.55,82.65,57500.0,61.075,61.1119,61.0232,61.0971,57500.0
2014-10-17 11:00:00,82.65,82.67,82.53,82.59,87000.0,61.0971,61.1119,61.0084,61.0528,87000.0
2014-10-17 11:05:00,82.6,82.65,82.55,82.65,56400.0,61.0602,61.0971,61.0232,61.0971,56400.0
2014-10-17 11:10:00,82.64,82.79,82.64,82.73,111300.0,61.0897,61.2006,61.0897,61.1563,111300.0
2014-10-17 11:15:00,82.73,82.86,82.72,82.85,59200.0,61.1563,61.2524,61.1489,61.245,59200.0
2014-10-17 11:20:00,82.86,82.88,82.78,82.79,62700.0,61.2524,61.2672,61.1932,61.2006,62700.0
2014-10-17 11:25:00,82.79,82.91,82.79,82.88,58300.0,61.2006,61.2893,61.2006,61.2672,58300.0
2014-10-17 11:30:00,82.88,82.88,82.78,82.78,72600.0,61.2672,61.2672,61.1932,61.1932,72600.0
2014-10-17 11:35:00,82.79,82.83,82.75,82.77,90700.0,61.2006,61.2302,61.1711,61.1858,90700.0
2014-10-17 11:40:00,82.78,82.84,82.77,82.84,61000.0,61.1932,61.2376,61.1858,61.2376,61000.0
2014-10-17 11:45:00,82.85,82.92,82.84,82.88,60600.0,61.245,61.2967,61.2376,61.2672,60600.0
2014-10-17 11:50:00,82.88,82.98,82.88,82.96,63200.0,61.2672,61.3411,61.2672,61.3263,63200.0
2014-10-17 11:55:00,82.96,82.96,82.88,82.88,66200.0,61.3263,61.3263,61.2672,61.2672,66200.0
2014-10-17 12:00:00,82.89,82.89,82.81,82.83,79300.0,61.2746,61.2746,61.2154,61.2302,79300.0
2014-10-17 12:05:00,82.84,82.87,82.73,82.73,81700.0,61.2376,61.2598,61.1563,61.1563,81700.0
2014-10-17 12:10:00,82.73,82.73,82.65,82.67,98600.0,61.1563,61.1563,61.0971,61.1119,98600.0
2014-10-17 12:15:00,82.67,82.78,82.66,82.74,62900.0,61.1119,61.1932,61.1045,61.1637,62900.0
2014-10-17 12:20:00,82.74,82.9,82.74,82.89,65400.0,61.1637,61.2819,61.1637,61.2746,65400.0
2014-10-17 12:25:00,82.89,82.96,82.81,82.88,114800.0,61.2746,61.3263,61.2154,61.2672,114800.0
2014-10-17 12:30:00,82.89,82.99,82.84,82.87,154500.0,61.2746,61.3485,61.2376,61.2598,154500.0
2014-10-17 12:35:00,82.87,83.16,82.87,83.15,107400.0,61.2598,61.4741,61.2598,61.4668,107400.0
2014-10-17 12:40:00,83.15,83.16,83.01,83.06,94200.0,61.4668,61.4741,61.3633,61.4002,94200.0
2014-10-17 12:45:00,83.06,83.08,83.04,83.08,39600.0,61.4002,61.415,61.3854,61.415,39600.0
2014-10-17 12:50:00,83.08,83.08,83.02,83.08,54400.0,61.415,61.415,61.3707,61.415,54400.0
2014-10-17 12:55:00,83.08,83.1,83.05,83.06,90900.0,61.415,61.4298,61.3928,61.4002,90900.0
2014-10-17 13:00:00,83.07,83.2,83.04,83.17,78500.0,61.4076,61.5037,61.3854,61.4815,78500.0
2014-10-17 13:05:00,83.16,83.17,83.08,83.09,63100.0,61.4741,61.4815,61.415,61.4224,63100.0
2014-10-17 13:10:00,83.09,83.1,82.88,82.92,77500.0,61.4224,61.4298,61.2672,61.2967,77500.0
2014-10-17 13:15:00,82.91,83.05,82.89,83.04,106700.0,61.2893,61.3928,61.2746,61.3854,106700.0
2014-10-17 13:20:00,83.04,83.05,82.92,82.93,139700.0,61.3854,61.3928,61.2967,61.3041,139700.0
2014-10-17 13:25:00,82.93,83.05,82.93,82.95,60000.0,61.3041,61.3928,61.3041,61.3189,60000.0
2014-10-17 13:30:00,82.94,82.94,82.88,82.93,45800.0,61.3115,61.3115,61.2672,61.3041,45800.0
2014-10-17 13:35:00,82.93,83.13,82.9,83.13,71200.0,61.3041,61.452,61.2819,61.452,71200.0
2014-10-17 13:40:00,83.12,83.13,82.96,82.96,40900.0,61.4446,61.452,61.3263,61.3263,40900.0
2014-10-17 13:45:00,82.96,82.99,82.91,82.96,61500.0,61.3263,61.3485,61.2893,61.3263,61500.0
2014-10-17 13:50:00,82.96,83.0,82.91,82.96,33000.0,61.3263,61.3559,61.2893,61.3263,33000.0
2014-10-17 13:55:00,82.96,82.98,82.86,82.94,79400.0,61.3263,61.3411,61.2524,61.3115,79400.0
2014-10-17 14:00:00,82.94,82.94,82.83,82.85,94000.0,61.3115,61.3115,61.2302,61.245,94000.0
2014-10-17 14:05:00,82.86,82.95,82.74,82.85,88500.0,61.2524,61.3189,61.1637,61.245,88500.0
2014-10-17 14:10:00,82.85,82.92,82.8,82.84,52500.0,61.245,61.2967,61.208,61.2376,52500.0
2014-10-17 14:15:00,82.84,82.9,82.81,82.85,50700.0,61.2376,61.2819,61.2154,61.245,50700.0
2014-10-17 14:20:00,82.84,82.88,82.82,82.88,76000.0,61.2376,61.2672,61.2228,61.2672,76000.0
2014-10-17 14:25:00,82.88,82.93,82.87,82.89,93200.0,61.2672,61.3041,61.2598,61.2746,93200.0
2014-10-17 14:30:00,82.89,82.91,82.83,82.88,46900.0,61.2746,61.2893,61.2302,61.2672,46900.0
2014-10-17 14:35:00,82.88,82.95,82.83,82.92,80800.0,61.2672,61.3189,61.2302,61.2967,80800.0
2014-10-17 14:40:00,82.94,83.04,82.94,83.0,63000.0,61.3115,61.3854,61.3115,61.3559,63000.0
2014-10-17 14:45:00,83.0,83.03,82.97,82.99,140900.0,61.3559,61.378,61.3337,61.3485,140900.0
2014-10-17 14:50:00,82.99,83.03,82.98,83.02,59200.0,61.3485,61.378,61.3411,61.3707,59200.0
2014-10-17 14:55:00,83.02,83.06,82.97,83.06,52800.0,61.3707,61.4002,61.3337,61.4002,52800.0
2014-10-17 15:00:00,83.06,83.06,82.82,82.88,83700.0,61.4002,61.4002,61.2228,61.2672,83700.0
2014-10-17 15:05:00,82.87,82.97,82.85,82.95,108800.0,61.2598,61.3337,61.245,61.3189,108800.0
2014-10-17 15:10:00,82.96,83.2,82.95,83.2,96200.0,61.3263,61.5037,61.3189,61.5037,96200.0
2014-10-17 15:15:00,83.19,83.22,83.15,83.19,88800.0,61.4963,61.5185,61.4668,61.4963,88800.0
2014-10-17 15:20:00,83.2,83.31,83.2,83.26,87600.0,61.5037,61.585,61.5037,61.5481,87600.0
2014-10-17 15:25:00,83.26,83.29,83.23,83.25,86800.0,61.5481,61.5702,61.5259,61.5407,86800.0
2014-10-17 15:30:00,83.25,83.32,83.25,83.31,115200.0,61.5407,61.5924,61.5407,61.585,115200.0
2014-10-17 15:35:00,83.31,83.34,83.26,83.34,148600.0,61.585,61.6072,61.5481,61.6072,148600.0
2014-10-17 15:40:00,83.35,83.44,83.33,83.42,163700.0,61.6146,61.6811,61.5998,61.6663,163700.0
2014-10-17 15:45:00,83.42,83.46,83.32,83.39,205100.0,61.6663,61.6959,61.5924,61.6442,205100.0
2014-10-17 15:50:00,83.39,83.39,83.29,83.37,282000.0,61.6442,61.6442,61.5702,61.6294,282000.0
2014-10-17 15:55:00,83.37,83.48,83.26,83.27,832600.0,61.6294,61.7107,61.5481,61.5555,832600.0
2014-10-20 09:30:00,83.25,83.44,83.0,83.05,225200.0,61.5407,61.6811,61.3559,61.3928,225200.0
2014-10-20 09:35:00,83.03,83.07,82.83,82.95,87800.0,61.378,61.4076,61.2302,61.3189,87800.0
2014-10-20 09:40:00,82.95,83.11,82.89,83.01,89400.0,61.3189,61.4372,61.2746,61.3633,89400.0
2014-10-20 09:45:00,83.0,83.29,82.97,83.28,131200.0,61.3559,61.5702,61.3337,61.5629,131200.0
2014-10-20 09:50:00,83.29,83.36,83.26,83.34,208100.0,61.5702,61.622,61.5481,61.6072,208100.0
2014-10-20 09:55:00,83.35,83.62,83.33,83.56,77500.0,61.6146,61.8142,61.5998,61.7698,77500.0
2014-10-20 10:00:00,83.57,83.65,83.43,83.47,61900.0,61.7772,61.8364,61.6737,61.7033,61900.0
2014-10-20 10:05:00,83.47,83.56,83.46,83.53,44900.0,61.7033,61.7698,61.6959,61.7477,44900.0
2014-10-20 10:10:00,83.52,83.55,83.36,83.38,132400.0,61.7403,61.7624,61.622,61.6368,132400.0
2014-10-20 10:15:00,83.38,83.49,83.38,83.48,68700.0,61.6368,61.7181,61.6368,61.7107,68700.0
2014-10-20 10:20:00,83.5,83.57,83.45,83.55,99500.0,61.7255,61.7772,61.6885,61.7624,99500.0
2014-10-20 10:25:00,83.55,83.62,83.52,83.58,69900.0,61.7624,61.8142,61.7403,61.7846,69900.0
2014-10-20 10:30:00,83.59,83.6,83.48,83.54,72800.0,61.792,61.7994,61.7107,61.7551,72800.0
2014-10-20 10:35:00,83.55,83.59,83.46,83.54,68000.0,61.7624,61.792,61.6959,61.7551,68000.0
2014-10-20 10:40:00,83.54,83.56,83.45,83.48,94300.0,61.7551,61.7698,61.6885,61.7107,94300.0
2014-10-20 10:45:00,83.49,83.55,83.4,83.42,185400.0,61.7181,61.7624,61.6516,61.6663,185400.0
2014-10-20 10:50:00,83.42,83.53,83.36,83.52,177800.0,61.6663,61.7477,61.622,61.7403,177800.0
2014-10-20 10:55:00,83.52,83.56,83.48,83.51,63900.0,61.7403,61.7698,61.7107,61.7329,63900.0
2014-10-20 11:00:00,83.51,83.52,83.41,83.48,59600.0,61.7329,61.7403,61.659,61.7107,59600.0
2014-10-20 11:05:00,83.47,83.55,83.38,83.55,99300.0,61.7033,61.7624,61.6368,61.7624,99300.0
2014-10-20 11:10:00,83.55,83.57,83.47,83.54,84400.0,61.7624,61.7772,61.7033,61.7551,84400.0
2014-10-20 11:15:00,83.54,83.56,83.49,83.55,163700.0,61.7551,61.7698,61.7181,61.7624,163700.0
2014-10-20 11:20:00,83.55,83.62,83.55,83.61,74200.0,61.7624,61.8142,61.7624,61.8068,74200.0
2014-10-20 11:25:00,83.61,83.62,83.57,83.62,64200.0,61.8068,61.8142,61.7772,61.8142,64200.0
2014-10-20 11:30:00,83.62,83.65,83.51,83.59,124600.0,61.8142,61.8364,61.7329,61.792,124600.0
2014-10-20 11:35:00,83.59,83.65,83.55,83.6,53800.0,61.792,61.8364,61.7624,61.7994,53800.0
2014-10-20 11:40:00,83.6,83.63,83.57,83.61,46300.0,61.7994,61.8216,61.7772,61.8068,46300.0
2014-10-20 11:45:00,83.62,83.77,83.61,83.77,141700.0,61.8142,61.9251,61.8068,61.9251,141700.0
2014-10-20 11:50:00,83.77,83.78,83.69,83.73,63900.0,61.9251,61.9325,61.8659,61.8955,63900.0
2014-10-20 11:55:00,83.73,83.75,83.67,83.67,51800.0,61.8955,61.9103,61.8512,61.8512,51800.0
2014-10-20 12:00:00,83.68,83.73,83.64,83.66,85200.0,61.8585,61.8955,61.829,61.8438,85200.0
2014-10-20 12:05:00,83.66,83.78,83.66,83.7,41900.0,61.8438,61.9325,61.8438,61.8733,41900.0
2014-10-20 12:10:00,83.7,83.78,83.7,83.78,69000.0,61.8733,61.9325,61.8733,61.9325,69000.0
2014-10-20 12:15:00,83.79,83.79,83.71,83.74,67300.0,61.9399,61.9399,61.8807,61.9029,67300.0
2014-10-20 12:20:00,83.74,83.76,83.72,83.73,35600.0,61.9029,61.9177,61.8881,61.8955,35600.0
2014-10-20 12:25:00,83.72,83.74,83.69,83.7,52300.0,61.8881,61.9029,61.8659,61.8733,52300.0
2014-10-20 12:30:00,83.7,83.72,83.64,83.72,47200.0,61.8733,61.8881,61.829,61.8881,47200.0
2014-10-20 12:35:00,83.72,83.75,83.69,83.74,23500.0,61.8881,61.9103,61.8659,61.9029,23500.0
2014-10-20 12:40:00,83.73,83.75,83.7,83.72,32600.0,61.8955,61.9103,61.8733,61.8881,32600.0
2014-10-20 12:45:00,83.73,83.74,83.64,83.67,33800.0,61.8955,61.9029,61.829,61.8512,33800.0
2014-10-20 12:50:00,83.67,83.67,83.6,83.65,53700.0,61.8512,61.8512,61.7994,61.8364,53700.0
2014-10-20 12:55:00,83.64,83.71,83.62,83.7,24900.0,61.829,61.8807,61.8142,61.8733,24900.0
2014-10-20 13:00:00,83.7,83.75,83.68,83.73,45900.0,61.8733,61.9103,61.8585,61.8955,45900.0
2014-10-20 13:05:00,83.73,83.75,83.69,83.72,50600.0,61.8955,61.9103,61.8659,61.8881,50600.0
2014-10-20 13:10:00,83.72,83.75,83.69,83.74,33900.0,61.8881,61.9103,61.8659,61.9029,33900.0
2014-10-20 13:15:00,83.74,83.81,83.72,83.79,65200.0,61.9029,61.9546,61.8881,61.9399,65200.0
2014-10-20 13:20:00,83.79,83.88,83.78,83.88,59800.0,61.9399,62.0064,61.9325,62.0064,59800.0
2014-10-20 13:25:00,83.88,83.94,83.88,83.91,42400.0,62.0064,62.0507,62.0064,62.0286,42400.0
2014-10-20 13:30:00,83.91,83.95,83.89,83.95,27500.0,62.0286,62.0581,62.0138,62.0581,27500.0
2014-10-20 13:35:00,83.95,83.95,83.89,83.92,39700.0,62.0581,62.0581,62.0138,62.036,39700.0
2014-10-20 13:40:00,83.91,83.94,83.89,83.92,31600.0,62.0286,62.0507,62.0138,62.036,31600.0
2014-10-20 13:45:00,83.92,83.97,83.88,83.93,49900.0,62.036,62.0729,62.0064,62.0433,49900.0
2014-10-20 13:50:00,83.92,83.96,83.92,83.96,38100.0,62.036,62.0655,62.036,62.0655,38100.0
2014-10-20 13:55:00,83.96,83.97,83.89,83.93,80100.0,62.0655,62.0729,62.0138,62.0433,80100.0
2014-10-20 14:00:00,83.94,84.03,83.9,84.03,251400.0,62.0507,62.1173,62.0212,62.1173,251400.0
2014-10-20 14:05:00,84.03,84.15,84.0,84.11,100700.0,62.1173,62.206,62.0951,62.1764,100700.0
2014-10-20 14:10:00,84.11,84.24,84.11,84.23,46100.0,62.1764,62.2725,62.1764,62.2651,46100.0
2014-10-20 14:15:00,84.23,84.24,84.13,84.15,53300.0,62.2651,62.2725,62.1912,62.206,53300.0
2014-10-20 14:20:00,84.16,84.25,84.15,84.19,51300.0,62.2134,62.2799,62.206,62.2355,51300.0
2014-10-20 14:25:00,84.19,84.2,84.15,84.19,34000.0,62.2355,62.2429,62.206,62.2355,34000.0
2014-10-20 14:30:00,84.2,84.27,84.19,84.25,49100.0,62.2429,62.2947,62.2355,62.2799,49100.0
2014-10-20 14:35:00,84.25,84.29,84.24,84.28,41600.0,62.2799,62.3095,62.2725,62.3021,41600.0
2014-10-20 14:40:00,84.28,84.29,84.23,84.25,83500.0,62.3021,62.3095,62.2651,62.2799,83500.0
2014-10-20 14:45:00,84.25,84.27,84.19,84.21,77100.0,62.2799,62.2947,62.2355,62.2503,77100.0
2014-10-20 14:50:00,84.2,84.2,84.1,84.15,76900.0,62.2429,62.2429,62.169,62.206,76900.0
2014-10-20 14:55:00,84.14,84.2,84.12,84.2,102700.0,62.1986,62.2429,62.1838,62.2429,102700.0
2014-10-20 15:00:00,84.2,84.26,84.16,84.25,103300.0,62.2429,62.2873,62.2134,62.2799,103300.0
2014-10-20 15:05:00,84.25,84.33,84.23,84.29,82700.0,62.2799,62.339,62.2651,62.3095,82700.0
2014-10-20 15:10:00,84.29,84.3,84.26,84.28,36200.0,62.3095,62.3169,62.2873,62.3021,36200.0
2014-10-20 15:15:00,84.29,84.31,84.22,84.22,62400.0,62.3095,62.3243,62.2577,62.2577,62400.0
2014-10-20 15:20:00,84.22,84.27,84.19,84.26,60600.0,62.2577,62.2947,62.2355,62.2873,60600.0
2014-10-20 15:25:00,84.25,84.29,84.16,84.17,113100.0,62.2799,62.3095,62.2134,62.2208,113100.0
2014-10-20 15:30:00,84.16,84.23,84.13,84.18,195000.0,62.2134,62.2651,62.1912,62.2282,195000.0
2014-10-20 15:35:00,84.18,84.18,84.08,84.12,171300.0,62.2282,62.2282,62.1542,62.1838,171300.0
2014-10-20 15:40:00,84.12,84.23,84.11,84.23,140000.0,62.1838,62.2651,62.1764,62.2651,140000.0
2014-10-20 15:45:00,84.23,84.28,84.19,84.23,185300.0,62.2651,62.3021,62.2355,62.2651,185300.0
2014-10-20 15:50:00,84.22,84.25,84.19,84.25,190600.0,62.2577,62.2799,62.2355,62.2799,190600.0
2014-10-20 15:55:00,84.24,84.31,84.13,84.18,554200.0,62.2725,62.3243,62.1912,62.2282,554200.0
2014-10-21 09:30:00,84.47,84.47,83.66,84.16,643300.0,62.4425,62.4425,61.8438,62.2134,643300.0
2014-10-21 09:35:00,84.16,84.17,83.96,84.01,207100.0,62.2134,62.2208,62.0655,62.1025,207100.0
2014-10-21 09:40:00,84.02,84.08,83.95,84.06,114000.0,62.1099,62.1542,62.0581,62.1394,114000.0
2014-10-21 09:45:00,84.06,84.27,84.06,84.17,192800.0,62.1394,62.2947,62.1394,62.2208,192800.0
2014-10-21 09:50:00,84.15,84.15,84.05,84.12,109900.0,62.206,62.206,62.1321,62.1838,109900.0
2014-10-21 09:55:00,84.13,84.13,84.05,84.11,114900.0,62.1912,62.1912,62.1321,62.1764,114900.0
2014-10-21 10:00:00,84.1,84.34,84.09,84.34,111600.0,62.169,62.3464,62.1616,62.3464,111600.0
2014-10-21 10:05:00,84.35,84.45,84.3,84.44,97400.0,62.3538,62.4277,62.3169,62.4204,97400.0
2014-10-21 10:10:00,84.43,84.53,84.37,84.46,137600.0,62.413,62.4869,62.3686,62.4351,137600.0
2014-10-21 10:15:00,84.46,84.46,84.3,84.34,86100.0,62.4351,62.4351,62.3169,62.3464,86100.0
2014-10-21 10:20:00,84.34,84.41,84.33,84.38,70800.0,62.3464,62.3982,62.339,62.376,70800.0
2014-10-21 10:25:00,84.39,84.41,84.29,84.29,80800.0,62.3834,62.3982,62.3095,62.3095,80800.0
2014-10-21 10:30:00,84.29,84.36,84.28,84.32,84600.0,62.3095,62.3612,62.3021,62.3316,84600.0
2014-10-21 10:35:00,84.32,84.35,84.24,84.35,92000.0,62.3316,62.3538,62.2725,62.3538,92000.0
2014-10-21 10:40:00,84.35,84.36,84.32,84.33,72600.0,62.3538,62.3612,62.3316,62.339,72600.0
2014-10-21 10:45:00,84.33,84.41,84.33,84.39,81900.0,62.339,62.3982,62.339,62.3834,81900.0
2014-10-21 10:50:00,84.39,84.45,84.37,84.45,73800.0,62.3834,62.4277,62.3686,62.4277,73800.0
2014-10-21 10:55:00,84.46,84.5,84.36,84.39,78700.0,62.4351,62.4647,62.3612,62.3834,78700.0
2014-10-21 11:00:00,84.4,84.45,84.36,84.41,70800.0,62.3908,62.4277,62.3612,62.3982,70800.0
2014-10-21 11:05:00,84.41,84.52,84.41,84.52,62800.0,62.3982,62.4795,62.3982,62.4795,62800.0
2014-10-21 11:10:00,84.53,84.55,84.46,84.46,182800.0,62.4869,62.5017,62.4351,62.4351,182800.0
2014-10-21 11:15:00,84.47,84.5,84.4,84.43,148200.0,62.4425,62.4647,62.3908,62.413,148200.0
2014-10-21 11:20:00,84.42,84.48,84.4,84.45,107500.0,62.4056,62.4499,62.3908,62.4277,107500.0
2014-10-21 11:25:00,84.46,84.51,84.41,84.51,78900.0,62.4351,62.4721,62.3982,62.4721,78900.0
2014-10-21 11:30:00,84.51,84.59,84.5,84.53,245000.0,62.4721,62.5312,62.4647,62.4869,245000.0
2014-10-21 11:35:00,84.52,84.59,84.48,84.49,205200.0,62.4795,62.5312,62.4499,62.4573,205200.0
2014-10-21 11:40:00,84.49,84.52,84.46,84.48,91200.0,62.4573,62.4795,62.4351,62.4499,91200.0
2014-10-21 11:45:00,84.49,84.52,84.46,84.5,121700.0,62.4573,62.4795,62.4351,62.4647,121700.0
2014-10-21 11:50:00,84.5,84.51,84.47,84.5,89200.0,62.4647,62.4721,62.4425,62.4647,89200.0
2014-10-21 11:55:00,84.49,84.52,84.48,84.52,86200.0,62.4573,62.4795,62.4499,62.4795,86200.0
2014-10-21 12:00:00,84.52,84.53,84.44,84.48,159000.0,62.4795,62.4869,62.4204,62.4499,159000.0
2014-10-21 12:05:00,84.47,84.51,84.4,84.41,102700.0,62.4425,62.4721,62.3908,62.3982,102700.0
2014-10-21 12:10:00,84.41,84.43,84.34,84.4,69900.0,62.3982,62.413,62.3464,62.3908,69900.0
2014-10-21 12:15:00,84.4,84.42,84.38,84.4,54000.0,62.3908,62.4056,62.376,62.3908,54000.0
2014-10-21 12:20:00,84.4,84.42,84.37,84.4,77200.0,62.3908,62.4056,62.3686,62.3908,77200.0
2014-10-21 12:25:00,84.4,84.4,84.37,84.38,35000.0,62.3908,62.3908,62.3686,62.376,35000.0
2014-10-21 12:30:00,84.39,84.41,84.36,84.36,42100.0,62.3834,62.3982,62.3612,62.3612,42100.0
2014-10-21 12:35:00,84.36,84.41,84.36,84.4,61300.0,62.3612,62.3982,62.3612,62.3908,61300.0
2014-10-21 12:40:00,84.4,84.41,84.34,84.34,163000.0,62.3908,62.3982,62.3464,62.3464,163000.0
2014-10-21 12:45:00,84.35,84.41,84.33,84.37,57400.0,62.3538,62.3982,62.339,62.3686,57400.0
2014-10-21 12:50:00,84.36,84.4,84.33,84.36,42300.0,62.3612,62.3908,62.339,62.3612,42300.0
2014-10-21 12:55:00,84.36,84.37,84.24,84.25,51900.0,62.3612,62.3686,62.2725,62.2799,51900.0
2014-10-21 13:00:00,84.25,84.31,84.24,84.3,43500.0,62.2799,62.3243,62.2725,62.3169,43500.0
2014-10-21 13:05:00,84.29,84.31,84.23,84.23,51300.0,62.3095,62.3243,62.2651,62.2651,51300.0
2014-10-21 13:10:00,84.23,84.24,84.2,84.23,75300.0,62.2651,62.2725,62.2429,62.2651,75300.0
2014-10-21 13:15:00,84.23,84.25,84.22,84.24,91800.0,62.2651,62.2799,62.2577,62.2725,91800.0
2014-10-21 13:20:00,84.25,84.29,84.23,84.28,135600.0,62.2799,62.3095,62.2651,62.3021,135600.0
2014-10-21 13:25:00,84.28,84.31,84.26,84.28,58500.0,62.3021,62.3243,62.2873,62.3021,58500.0
2014-10-21 13:30:00,84.27,84.37,84.26,84.36,107400.0,62.2947,62.3686,62.2873,62.3612,107400.0
2014-10-21 13:35:00,84.36,84.43,84.36,84.4,69600.0,62.3612,62.413,62.3612,62.3908,69600.0
2014-10-21 13:40:00,84.39,84.4,84.34,84.37,49100.0,62.3834,62.3908,62.3464,62.3686,49100.0
2014-10-21 13:45:00,84.37,84.38,84.34,84.36,51700.0,62.3686,62.376,62.3464,62.3612,51700.0
2014-10-21 13:50:00,84.37,84.4,84.35,84.4,30000.0,62.3686,62.3908,62.3538,62.3908,30000.0
2014-10-21 13:55:00,84.39,84.42,84.37,84.39,42800.0,62.3834,62.4056,62.3686,62.3834,42800.0
2014-10-21 14:00:00,84.39,84.41,84.35,84.37,51100.0,62.3834,62.3982,62.3538,62.3686,51100.0
2014-10-21 14:05:00,84.36,84.41,84.36,84.38,66400.0,62.3612,62.3982,62.3612,62.376,66400.0
2014-10-21 14:10:00,84.39,84.4,84.36,84.4,52100.0,62.3834,62.3908,62.3612,62.3908,52100.0
2014-10-21 14:15:00,84.4,84.4,84.33,84.34,78500.0,62.3908,62.3908,62.339,62.3464,78500.0
2014-10-21 14:20:00,84.33,84.34,84.22,84.29,119400.0,62.339,62.3464,62.2577,62.3095,119400.0
2014-10-21 14:25:00,84.3,84.34,84.29,84.31,69200.0,62.3169,62.3464,62.3095,62.3243,69200.0
2014-10-21 14:30:00,84.31,84.33,84.29,84.31,111200.0,62.3243,62.339,62.3095,62.3243,111200.0
2014-10-21 14:35:00,84.31,84.38,84.3,84.38,56300.0,62.3243,62.376,62.3169,62.376,56300.0
2014-10-21 14:40:00,84.38,84.42,84.33,84.33,50000.0,62.376,62.4056,62.339,62.339,50000.0
2014-10-21 14:45:00,84.34,84.37,84.26,84.3,89800.0,62.3464,62.3686,62.2873,62.3169,89800.0
2014-10-21 14:50:00,84.31,84.32,84.28,84.32,159900.0,62.3243,62.3316,62.3021,62.3316,159900.0
2014-10-21 14:55:00,84.31,84.36,84.3,84.3,56300.0,62.3243,62.3612,62.3169,62.3169,56300.0
2014-10-21 15:00:00,84.3,84.37,84.29,84.32,103300.0,62.3169,62.3686,62.3095,62.3316,103300.0
2014-10-21 15:05:00,84.32,84.34,84.27,84.29,111300.0,62.3316,62.3464,62.2947,62.3095,111300.0
2014-10-21 15:10:00,84.29,84.34,84.26,84.29,158900.0,62.3095,62.3464,62.2873,62.3095,158900.0
2014-10-21 15:15:00,84.29,84.31,84.26,84.3,96800.0,62.3095,62.3243,62.2873,62.3169,96800.0
2014-10-21 15:20:00,84.3,84.42,84.29,84.4,89300.0,62.3169,62.4056,62.3095,62.3908,89300.0
2014-10-21 15:25:00,84.4,84.5,84.36,84.49,137600.0,62.3908,62.4647,62.3612,62.4573,137600.0
2014-10-21 15:30:00,84.49,84.5,84.42,84.47,122100.0,62.4573,62.4647,62.4056,62.4425,122100.0
2014-10-21 15:35:00,84.47,84.5,84.43,84.44,95000.0,62.4425,62.4647,62.413,62.4204,95000.0
2014-10-21 15:40:00,84.45,84.51,84.44,84.49,121100.0,62.4277,62.4721,62.4204,62.4573,121100.0
2014-10-21 15:45:00,84.49,84.56,84.48,84.56,216100.0,62.4573,62.5091,62.4499,62.5091,216100.0
2014-10-21 15:50:00,84.57,84.57,84.51,84.56,250900.0,62.5165,62.5165,62.4721,62.5091,250900.0
2014-10-21 15:55:00,84.56,84.64,84.54,84.58,551000.0,62.5091,62.5682,62.4943,62.5238,551000.0
2014-10-22 09:30:00,84.06,84.49,83.92,84.37,232000.0,62.6143,62.9346,62.51,62.8452,232000.0
2014-10-22 09:35:00,84.37,84.59,84.36,84.48,145500.0,62.8452,63.009,62.8377,62.9271,145500.0
2014-10-22 09:40:00,84.47,84.5,84.24,84.24,146800.0,62.9197,62.942,62.7483,62.7483,146800.0
2014-10-22 09:45:00,84.24,84.24,84.08,84.22,116400.0,62.7483,62.7483,62.6292,62.7334,116400.0
2014-10-22 09:50:00,84.22,84.39,84.21,84.24,95100.0,62.7334,62.8601,62.726,62.7483,95100.0
2014-10-22 09:55:00,84.22,84.25,84.11,84.21,134900.0,62.7334,62.7558,62.6515,62.726,134900.0
2014-10-22 10:00:00,84.21,84.23,84.11,84.22,109400.0,62.726,62.7409,62.6515,62.7334,109400.0
2014-10-22 10:05:00,84.22,84.29,84.2,84.28,86100.0,62.7334,62.7856,62.7185,62.7781,86100.0
2014-10-22 10:10:00,84.28,84.3,84.23,84.24,69000.0,62.7781,62.793,62.7409,62.7483,69000.0
2014-10-22 10:15:00,84.24,84.27,84.14,84.24,97600.0,62.7483,62.7707,62.6738,62.7483,97600.0
2014-10-22 10:20:00,84.24,84.36,84.23,84.34,80400.0,62.7483,62.8377,62.7409,62.8228,80400.0
2014-10-22 10:25:00,84.35,84.41,84.32,84.33,122400.0,62.8303,62.875,62.8079,62.8154,122400.0
2014-10-22 10:30:00,84.34,84.51,84.34,84.48,92800.0,62.8228,62.9494,62.8228,62.9271,92800.0
2014-10-22 10:35:00,84.48,84.5,84.34,84.34,63100.0,62.9271,62.942,62.8228,62.8228,63100.0
2014-10-22 10:40:00,84.33,84.38,84.28,84.31,71200.0,62.8154,62.8526,62.7781,62.8005,71200.0
2014-10-22 10:45:00,84.31,84.4,84.31,84.37,90500.0,62.8005,62.8675,62.8005,62.8452,90500.0
2014-10-22 10:50:00,84.38,84.55,84.37,84.49,153000.0,62.8526,62.9792,62.8452,62.9346,153000.0
2014-10-22 10:55:00,84.5,84.53,84.4,84.43,88800.0,62.942,62.9643,62.8675,62.8899,88800.0
2014-10-22 11:00:00,84.45,84.5,84.43,84.48,101500.0,62.9048,62.942,62.8899,62.9271,101500.0
2014-10-22 11:05:00,84.48,84.5,84.41,84.48,66100.0,62.9271,62.942,62.875,62.9271,66100.0
2014-10-22 11:10:00,84.48,84.53,84.45,84.48,94200.0,62.9271,62.9643,62.9048,62.9271,94200.0
2014-10-22 11:15:00,84.49,84.56,84.48,84.52,125000.0,62.9346,62.9867,62.9271,62.9569,125000.0
2014-10-22 11:20:00,84.52,84.57,84.48,84.53,139500.0,62.9569,62.9941,62.9271,62.9643,139500.0
2014-10-22 11:25:00,84.53,84.55,84.37,84.39,79100.0,62.9643,62.9792,62.8452,62.8601,79100.0
2014-10-22 11:30:00,84.4,84.52,84.39,84.48,109400.0,62.8675,62.9569,62.8601,62.9271,109400.0
2014-10-22 11:35:00,84.47,84.56,84.47,84.52,68000.0,62.9197,62.9867,62.9197,62.9569,68000.0
2014-10-22 11:40:00,84.52,84.52,84.42,84.42,71500.0,62.9569,62.9569,62.8824,62.8824,71500.0
2014-10-22 11:45:00,84.42,84.48,84.41,84.47,40500.0,62.8824,62.9271,62.875,62.9197,40500.0
2014-10-22 11:50:00,84.48,84.56,84.47,84.5,68500.0,62.9271,62.9867,62.9197,62.942,68500.0
2014-10-22 11:55:00,84.5,84.53,84.47,84.5,141100.0,62.942,62.9643,62.9197,62.942,141100.0
2014-10-22 12:00:00,84.5,84.53,84.48,84.5,86200.0,62.942,62.9643,62.9271,62.942,86200.0
2014-10-22 12:05:00,84.49,84.5,84.43,84.49,53700.0,62.9346,62.942,62.8899,62.9346,53700.0
2014-10-22 12:10:00,84.5,84.51,84.44,84.45,57300.0,62.942,62.9494,62.8973,62.9048,57300.0
2014-10-22 12:15:00,84.44,84.45,84.28,84.31,84800.0,62.8973,62.9048,62.7781,62.8005,84800.0
2014-10-22 12:20:00,84.3,84.39,84.29,84.36,66600.0,62.793,62.8601,62.7856,62.8377,66600.0
2014-10-22 12:25:00,84.37,84.44,84.33,84.36,60400.0,62.8452,62.8973,62.8154,62.8377,60400.0
2014-10-22 12:30:00,84.37,84.38,84.3,84.34,75700.0,62.8452,62.8526,62.793,62.8228,75700.0
2014-10-22 12:35:00,84.34,84.36,84.22,84.28,87600.0,62.8228,62.8377,62.7334,62.7781,87600.0
2014-10-22 12:40:00,84.29,84.35,84.22,84.35,72800.0,62.7856,62.8303,62.7334,62.8303,72800.0
2014-10-22 12:45:00,84.34,84.37,84.21,84.21,72200.0,62.8228,62.8452,62.726,62.726,72200.0
2014-10-22 12:50:00,84.23,84.29,84.22,84.27,55700.0,62.7409,62.7856,62.7334,62.7707,55700.0
2014-10-22 12:55:00,84.26,84.27,84.22,84.27,51100.0,62.7632,62.7707,62.7334,62.7707,51100.0
2014-10-22 13:00:00,84.27,84.32,84.24,84.3,61800.0,62.7707,62.8079,62.7483,62.793,61800.0
2014-10-22 13:05:00,84.29,84.33,84.27,84.27,61700.0,62.7856,62.8154,62.7707,62.7707,61700.0
2014-10-22 13:10:00,84.26,84.34,84.23,84.3,61400.0,62.7632,62.8228,62.7409,62.793,61400.0
2014-10-22 13:15:00,84.29,84.37,84.27,84.36,42700.0,62.7856,62.8452,62.7707,62.8377,42700.0
2014-10-22 13:20:00,84.35,84.37,84.31,84.32,44200.0,62.8303,62.8452,62.8005,62.8079,44200.0
2014-10-22 13:25:00,84.32,84.35,84.27,84.35,48900.0,62.8079,62.8303,62.7707,62.8303,48900.0
2014-10-22 13:30:00,84.34,84.34,84.24,84.26,42300.0,62.8228,62.8228,62.7483,62.7632,42300.0
2014-10-22 13:35:00,84.27,84.33,84.27,84.32,48700.0,62.7707,62.8154,62.7707,62.8079,48700.0
2014-10-22 13:40:00,84.33,84.46,84.32,84.44,61100.0,62.8154,62.9122,62.8079,62.8973,61100.0
2014-10-22 13:45:00,84.43,84.45,84.39,84.42,28000.0,62.8899,62.9048,62.8601,62.8824,28000.0
2014-10-22 13:50:00,84.41,84.41,84.35,84.37,85400.0,62.875,62.875,62.8303,62.8452,85400.0
2014-10-22 13:55:00,84.35,84.39,84.29,84.31,72600.0,62.8303,62.8601,62.7856,62.8005,72600.0
2014-10-22 14:00:00,84.31,84.31,84.23,84.25,62300.0,62.8005,62.8005,62.7409,62.7558,62300.0
2014-10-22 14:05:00,84.25,84.31,84.22,84.25,94600.0,62.7558,62.8005,62.7334,62.7558,94600.0
2014-10-22 14:10:00,84.26,84.3,84.23,84.26,48300.0,62.7632,62.793,62.7409,62.7632,48300.0
2014-10-22 14:15:00,84.26,84.27,84.17,84.26,65300.0,62.7632,62.7707,62.6962,62.7632,65300.0
2014-10-22 14:20:00,84.26,84.3,84.2,84.28,81000.0,62.7632,62.793,62.7185,62.7781,81000.0
2014-10-22 14:25:00,84.3,84.37,84.28,84.29,94400.0,62.793,62.8452,62.7781,62.7856,94400.0
2014-10-22 14:30:00,84.3,84.31,84.27,84.28,63500.0,62.793,62.8005,62.7707,62.7781,63500.0
2014-10-22 14:35:00,84.29,84.4,84.26,84.27,79400.0,62.7856,62.8675,62.7632,62.7707,79400.0
2014-10-22 14:40:00,84.26,84.41,84.2,84.39,170900.0,62.7632,62.875,62.7185,62.8601,170900.0
2014-10-22 14:45:00,84.39,84.42,84.34,84.38,79200.0,62.8601,62.8824,62.8228,62.8526,79200.0
2014-10-22 14:50:00,84.37,84.41,84.34,84.38,80500.0,62.8452,62.875,62.8228,62.8526,80500.0
2014-10-22 14:55:00,84.38,84.56,84.37,84.55,66000.0,62.8526,62.9867,62.8452,62.9792,66000.0
2014-10-22 15:00:00,84.56,84.57,84.46,84.51,87500.0,62.9867,62.9941,62.9122,62.9494,87500.0
2014-10-22 15:05:00,84.51,84.55,84.47,84.54,84100.0,62.9494,62.9792,62.9197,62.9718,84100.0
2014-10-22 15:10:00,84.54,84.56,84.47,84.56,76400.0,62.9718,62.9867,62.9197,62.9867,76400.0
2014-10-22 15:15:00,84.55,84.57,84.51,84.51,103800.0,62.9792,62.9941,62.9494,62.9494,103800.0
2014-10-22 15:20:00,84.51,84.56,84.48,84.54,72800.0,62.9494,62.9867,62.9271,62.9718,72800.0
2014-10-22 15:25:00,84.54,84.59,84.52,84.56,115300.0,62.9718,63.009,62.9569,62.9867,115300.0
2014-10-22 15:30:00,84.57,84.57,84.45,84.48,111900.0,62.9941,62.9941,62.9048,62.9271,111900.0
2014-10-22 15:35:00,84.47,84.52,84.41,84.43,122600.0,62.9197,62.9569,62.875,62.8899,122600.0
2014-10-22 15:40:00,84.43,84.45,84.35,84.36,184700.0,62.8899,62.9048,62.8303,62.8377,184700.0
2014-10-22 15:45:00,84.35,84.41,84.26,84.28,179100.0,62.8303,62.875,62.7632,62.7781,179100.0
2014-10-22 15:50:00,84.27,84.38,84.27,84.34,292500.0,62.7707,62.8526,62.7707,62.8228,292500.0
2014-10-22 15:55:00,84.34,84.34,84.2,84.23,479900.0,62.8228,62.8228,62.7185,62.7409,479900.0
2014-10-23 09:30:00,84.26,84.33,83.62,83.63,455600.0,62.7632,62.8154,62.2865,62.294,455600.0
2014-10-23 09:35:00,83.63,83.66,83.32,83.32,317600.0,62.294,62.3163,62.063,62.063,317600.0
2014-10-23 09:40:00,83.33,83.37,83.01,83.02,379500.0,62.0705,62.1003,61.8321,61.8396,379500.0
2014-10-23 09:45:00,83.03,83.11,82.73,82.73,409800.0,61.847,61.9066,61.6236,61.6236,409800.0
2014-10-23 09:50:00,82.73,82.79,82.37,82.4,603200.0,61.6236,61.6683,61.3554,61.3778,603200.0
2014-10-23 09:55:00,82.4,82.87,82.3,82.81,504300.0,61.3778,61.7279,61.3033,61.6832,504300.0
2014-10-23 10:00:00,82.82,82.87,82.59,82.8,300000.0,61.6906,61.7279,61.5193,61.6757,300000.0
2014-10-23 10:05:00,82.8,82.97,82.79,82.83,377400.0,61.6757,61.8023,61.6683,61.6981,377400.0
2014-10-23 10:10:00,82.84,83.02,82.7,83.0,238800.0,61.7055,61.8396,61.6012,61.8247,238800.0
2014-10-23 10:15:00,83.0,83.1,82.91,83.07,115000.0,61.8247,61.8992,61.7576,61.8768,115000.0
2014-10-23 10:20:00,83.06,83.07,82.85,83.03,110800.0,61.8694,61.8768,61.713,61.847,110800.0
2014-10-23 10:25:00,83.02,83.11,83.02,83.09,89400.0,61.8396,61.9066,61.8396,61.8917,89400.0
2014-10-23 10:30:00,83.09,83.18,82.95,82.98,114800.0,61.8917,61.9588,61.7874,61.8098,114800.0
2014-10-23 10:35:00,82.98,82.98,82.76,82.83,163000.0,61.8098,61.8098,61.6459,61.6981,163000.0
2014-10-23 10:40:00,82.83,82.93,82.69,82.71,158900.0,61.6981,61.7725,61.5938,61.6087,158900.0
2014-10-23 10:45:00,82.71,82.86,82.68,82.85,157600.0,61.6087,61.7204,61.5863,61.713,157600.0
2014-10-23 10:50:00,82.84,83.12,82.84,83.05,152600.0,61.7055,61.9141,61.7055,61.8619,152600.0
2014-10-23 10:55:00,83.04,83.05,83.01,83.04,96400.0,61.8545,61.8619,61.8321,61.8545,96400.0
2014-10-23 11:00:00,83.04,83.1,83.0,83.01,163100.0,61.8545,61.8992,61.8247,61.8321,163100.0
2014-10-23 11:05:00,83.02,83.15,83.01,83.11,90800.0,61.8396,61.9364,61.8321,61.9066,90800.0
2014-10-23 11:10:00,83.1,83.24,83.1,83.23,98100.0,61.8992,62.0035,61.8992,61.996,98100.0
2014-10-23 11:15:00,83.23,83.24,83.19,83.23,86100.0,61.996,62.0035,61.9662,61.996,86100.0
2014-10-23 11:20:00,83.22,83.23,83.04,83.05,71200.0,61.9886,61.996,61.8545,61.8619,71200.0
2014-10-23 11:25:00,83.05,83.08,83.0,83.05,84200.0,61.8619,61.8843,61.8247,61.8619,84200.0
2014-10-23 11:30:00,83.05,83.07,82.99,83.07,155800.0,61.8619,61.8768,61.8172,61.8768,155800.0
2014-10-23 11:35:00,83.07,83.1,83.03,83.1,121300.0,61.8768,61.8992,61.847,61.8992,121300.0
2014-10-23 11:40:00,83.09,83.15,83.07,83.15,71400.0,61.8917,61.9364,61.8768,61.9364,71400.0
2014-10-23 11:45:00,83.14,83.15,83.08,83.12,72200.0,61.929,61.9364,61.8843,61.9141,72200.0
2014-10-23 11:50:00,83.12,83.12,83.06,83.08,68200.0,61.9141,61.9141,61.8694,61.8843,68200.0
2014-10-23 11:55:00,83.08,83.11,83.07,83.1,78500.0,61.8843,61.9066,61.8768,61.8992,78500.0
2014-10-23 12:00:00,83.1,83.13,83.08,83.09,54000.0,61.8992,61.9215,61.8843,61.8917,54000.0
2014-10-23 12:05:00,83.09,83.12,83.07,83.12,48800.0,61.8917,61.9141,61.8768,61.9141,48800.0
2014-10-23 12:10:00,83.11,83.13,83.08,83.08,53100.0,61.9066,61.9215,61.8843,61.8843,53100.0
2014-10-23 12:15:00,83.08,83.08,83.0,83.0,68900.0,61.8843,61.8843,61.8247,61.8247,68900.0
2014-10-23 12:20:00,83.0,83.06,83.0,83.05,55900.0,61.8247,61.8694,61.8247,61.8619,55900.0
2014-10-23 12:25:00,83.04,83.12,83.04,83.09,86200.0,61.8545,61.9141,61.8545,61.8917,86200.0
2014-10-23 12:30:00,83.09,83.16,83.06,83.11,93800.0,61.8917,61.9439,61.8694,61.9066,93800.0
2014-10-23 12:35:00,83.11,83.12,83.06,83.1,66800.0,61.9066,61.9141,61.8694,61.8992,66800.0
2014-10-23 12:40:00,83.09,83.25,83.09,83.1,116200.0,61.8917,62.0109,61.8917,61.8992,116200.0
2014-10-23 12:45:00,83.09,83.13,83.03,83.03,111700.0,61.8917,61.9215,61.847,61.847,111700.0
2014-10-23 12:50:00,83.04,83.04,82.93,82.98,84800.0,61.8545,61.8545,61.7725,61.8098,84800.0
2014-10-23 12:55:00,82.98,83.0,82.94,82.95,48100.0,61.8098,61.8247,61.78,61.7874,48100.0
2014-10-23 13:00:00,82.95,82.98,82.95,82.95,63900.0,61.7874,61.8098,61.7874,61.7874,63900.0
2014-10-23 13:05:00,82.95,83.03,82.95,82.98,93100.0,61.7874,61.847,61.7874,61.8098,93100.0
2014-10-23 13:10:00,82.99,83.0,82.95,82.96,52100.0,61.8172,61.8247,61.7874,61.7949,52100.0
2014-10-23 13:15:00,82.95,82.99,82.95,82.99,57700.0,61.7874,61.8172,61.7874,61.8172,57700.0
2014-10-23 13:20:00,82.99,83.0,82.86,82.9,116600.0,61.8172,61.8247,61.7204,61.7502,116600.0
2014-10-23 13:25:00,82.91,83.0,82.91,83.0,63400.0,61.7576,61.8247,61.7576,61.8247,63400.0
2014-10-23 13:30:00,83.0,83.2,83.0,83.2,107200.0,61.8247,61.9737,61.8247,61.9737,107200.0
2014-10-23 13:35:00,83.19,83.22,83.18,83.2,80400.0,61.9662,61.9886,61.9588,61.9737,80400.0
2014-10-23 13:40:00,83.2,83.28,83.18,83.23,151400.0,61.9737,62.0333,61.9588,61.996,151400.0
2014-10-23 13:45:00,83.24,83.25,83.19,83.25,45500.0,62.0035,62.0109,61.9662,62.0109,45500.0
2014-10-23 13:50:00,83.25,83.28,83.15,83.19,83300.0,62.0109,62.0333,61.9364,61.9662,83300.0
2014-10-23 13:55:00,83.19,83.21,83.15,83.2,150200.0,61.9662,61.9811,61.9364,61.9737,150200.0
2014-10-23 14:00:00,83.2,83.27,83.19,83.24,98300.0,61.9737,62.0258,61.9662,62.0035,98300.0
2014-10-23 14:05:00,83.24,83.3,83.22,83.28,175400.0,62.0035,62.0482,61.9886,62.0333,175400.0
2014-10-23 14:10:00,83.27,83.3,83.24,83.27,119700.0,62.0258,62.0482,62.0035,62.0258,119700.0
2014-10-23 14:15:00,83.27,83.27,83.19,83.23,125000.0,62.0258,62.0258,61.9662,61.996,125000.0
2014-10-23 14:20:00,83.23,83.32,83.21,83.29,89100.0,61.996,62.063,61.9811,62.0407,89100.0
2014-10-23 14:25:00,83.29,83.31,83.26,83.28,101100.0,62.0407,62.0556,62.0184,62.0333,101100.0
2014-10-23 14:30:00,83.28,83.29,83.24,83.26,69100.0,62.0333,62.0407,62.0035,62.0184,69100.0
2014-10-23 14:35:00,83.25,83.39,83.25,83.32,92900.0,62.0109,62.1152,62.0109,62.063,92900.0
2014-10-23 14:40:00,83.33,83.34,83.23,83.23,65100.0,62.0705,62.0779,61.996,61.996,65100.0
2014-10-23 14:45:00,83.23,83.26,83.21,83.25,114200.0,61.996,62.0184,61.9811,62.0109,114200.0
2014-10-23 14:50:00,83.25,83.31,83.15,83.17,136100.0,62.0109,62.0556,61.9364,61.9513,136100.0
2014-10-23 14:55:00,83.17,83.17,82.95,83.14,127300.0,61.9513,61.9513,61.7874,61.929,127300.0
2014-10-23 15:00:00,83.14,83.14,82.95,82.95,113300.0,61.929,61.929,61.7874,61.7874,113300.0
2014-10-23 15:05:00,82.96,83.02,82.9,82.96,163100.0,61.7949,61.8396,61.7502,61.7949,163100.0
2014-10-23 15:10:00,82.95,82.98,82.81,82.83,182100.0,61.7874,61.8098,61.6832,61.6981,182100.0
2014-10-23 15:15:00,82.83,82.95,82.81,82.95,127300.0,61.6981,61.7874,61.6832,61.7874,127300.0
2014-10-23 15:20:00,82.95,83.17,82.93,83.16,172200.0,61.7874,61.9513,61.7725,61.9439,172200.0
2014-10-23 15:25:00,83.15,83.15,82.96,82.98,238500.0,61.9364,61.9364,61.7949,61.8098,238500.0
2014-10-23 15:30:00,82.97,83.19,82.92,83.19,170600.0,61.8023,61.9662,61.7651,61.9662,170600.0
2014-10-23 15:35:00,83.18,83.27,83.13,83.26,172600.0,61.9588,62.0258,61.9215,62.0184,172600.0
2014-10-23 15:40:00,83.26,83.33,83.2,83.24,282600.0,62.0184,62.0705,61.9737,62.0035,282600.0
2014-10-23 15:45:00,83.24,83.31,83.2,83.22,259700.0,62.0035,62.0556,61.9737,61.9886,259700.0
2014-10-23 15:50:00,83.23,83.26,83.02,83.05,369000.0,61.996,62.0184,61.8396,61.8619,369000.0
2014-10-23 15:55:00,83.05,83.26,82.88,83.2,699300.0,61.8619,62.0184,61.7353,61.9737,699300.0
2014-10-24 09:30:00,85.1,85.43,84.91,85.05,1092000.0,63.3889,63.6347,63.2474,63.3517,1092000.0
2014-10-24 09:35:00,85.05,85.32,84.99,85.26,230800.0,63.3517,63.5528,63.307,63.5081,230800.0
2014-10-24 09:40:00,85.25,85.77,85.22,85.72,466700.0,63.5007,63.888,63.4783,63.8507,466700.0
2014-10-24 09:45:00,85.72,85.73,85.39,85.72,336000.0,63.8507,63.8582,63.6049,63.8507,336000.0
2014-10-24 09:50:00,85.72,85.72,85.49,85.51,262800.0,63.8507,63.8507,63.6794,63.6943,262800.0
2014-10-24 09:55:00,85.53,85.67,85.15,85.67,486200.0,63.7092,63.8135,63.4262,63.8135,486200.0
2014-10-24 10:00:00,85.68,85.97,85.48,85.71,478300.0,63.821,64.037,63.672,63.8433,478300.0
2014-10-24 10:05:00,85.71,85.73,85.26,85.61,253400.0,63.8433,63.8582,63.5081,63.7688,253400.0
2014-10-24 10:10:00,85.62,85.81,85.62,85.77,173100.0,63.7763,63.9178,63.7763,63.888,173100.0
2014-10-24 10:15:00,85.78,85.8,85.71,85.8,251100.0,63.8954,63.9103,63.8433,63.9103,251100.0
2014-10-24 10:20:00,85.8,85.81,85.58,85.73,166100.0,63.9103,63.9178,63.7465,63.8582,166100.0
2014-10-24 10:25:00,85.73,85.81,85.66,85.8,188200.0,63.8582,63.9178,63.8061,63.9103,188200.0
2014-10-24 10:30:00,85.81,85.81,85.71,85.77,118700.0,63.9178,63.9178,63.8433,63.888,118700.0
2014-10-24 10:35:00,85.78,85.79,85.73,85.76,179600.0,63.8954,63.9029,63.8582,63.8805,179600.0
2014-10-24 10:40:00,85.76,85.78,85.72,85.72,119800.0,63.8805,63.8954,63.8507,63.8507,119800.0
2014-10-24 10:45:00,85.73,85.73,85.59,85.72,112600.0,63.8582,63.8582,63.7539,63.8507,112600.0
2014-10-24 10:50:00,85.72,85.75,85.7,85.72,84800.0,63.8507,63.8731,63.8359,63.8507,84800.0
2014-10-24 10:55:00,85.73,85.75,85.71,85.73,61400.0,63.8582,63.8731,63.8433,63.8582,61400.0
2014-10-24 11:00:00,85.73,85.75,85.43,85.46,165000.0,63.8582,63.8731,63.6347,63.6571,165000.0
2014-10-24 11:05:00,85.46,85.5,85.31,85.33,158500.0,63.6571,63.6869,63.5454,63.5602,158500.0
2014-10-24 11:10:00,85.34,85.36,85.13,85.26,183400.0,63.5677,63.5826,63.4113,63.5081,183400.0
2014-10-24 11:15:00,85.25,85.55,85.25,85.55,102200.0,63.5007,63.7241,63.5007,63.7241,102200.0
2014-10-24 11:20:00,85.55,85.59,85.49,85.55,65500.0,63.7241,63.7539,63.6794,63.7241,65500.0
2014-10-24 11:25:00,85.55,85.64,85.48,85.62,77000.0,63.7241,63.7912,63.672,63.7763,77000.0
2014-10-24 11:30:00,85.61,85.66,85.6,85.64,43700.0,63.7688,63.8061,63.7614,63.7912,43700.0
2014-10-24 11:35:00,85.63,85.75,85.57,85.75,124000.0,63.7837,63.8731,63.739,63.8731,124000.0
2014-10-24 11:40:00,85.75,85.75,85.69,85.72,60900.0,63.8731,63.8731,63.8284,63.8507,60900.0
2014-10-24 11:45:00,85.73,85.75,85.67,85.7,76800.0,63.8582,63.8731,63.8135,63.8359,76800.0
2014-10-24 11:50:00,85.7,85.73,85.68,85.72,59600.0,63.8359,63.8582,63.821,63.8507,59600.0
2014-10-24 11:55:00,85.72,85.77,85.6,85.65,122500.0,63.8507,63.888,63.7614,63.7986,122500.0
2014-10-24 12:00:00,85.64,85.75,85.64,85.73,64700.0,63.7912,63.8731,63.7912,63.8582,64700.0
2014-10-24 12:05:00,85.73,85.77,85.54,85.56,78700.0,63.8582,63.888,63.7167,63.7316,78700.0
2014-10-24 12:10:00,85.56,85.59,85.43,85.48,119600.0,63.7316,63.7539,63.6347,63.672,119600.0
2014-10-24 12:15:00,85.48,85.51,85.38,85.41,163200.0,63.672,63.6943,63.5975,63.6198,163200.0
2014-10-24 12:20:00,85.41,85.42,85.26,85.3,151700.0,63.6198,63.6273,63.5081,63.5379,151700.0
2014-10-24 12:25:00,85.3,85.4,85.19,85.4,171600.0,63.5379,63.6124,63.456,63.6124,171600.0
2014-10-24 12:30:00,85.41,85.59,85.41,85.58,100300.0,63.6198,63.7539,63.6198,63.7465,100300.0
2014-10-24 12:35:00,85.58,85.61,85.47,85.53,62600.0,63.7465,63.7688,63.6645,63.7092,62600.0
2014-10-24 12:40:00,85.53,85.56,85.53,85.55,28200.0,63.7092,63.7316,63.7092,63.7241,28200.0
2014-10-24 12:45:00,85.55,85.6,85.54,85.59,20200.0,63.7241,63.7614,63.7167,63.7539,20200.0
2014-10-24 12:50:00,85.59,85.59,85.35,85.48,68900.0,63.7539,63.7539,63.5751,63.672,68900.0
2014-10-24 12:55:00,85.48,85.52,85.44,85.47,56800.0,63.672,63.7018,63.6422,63.6645,56800.0
2014-10-24 13:00:00,85.47,85.51,85.44,85.49,29700.0,63.6645,63.6943,63.6422,63.6794,29700.0
2014-10-24 13:05:00,85.5,85.5,85.38,85.45,103500.0,63.6869,63.6869,63.5975,63.6496,103500.0
2014-10-24 13:10:00,85.45,85.49,85.44,85.47,51400.0,63.6496,63.6794,63.6422,63.6645,51400.0
2014-10-24 13:15:00,85.47,85.47,85.33,85.33,51200.0,63.6645,63.6645,63.5602,63.5602,51200.0
2014-10-24 13:20:00,85.32,85.35,85.27,85.28,55600.0,63.5528,63.5751,63.5156,63.523,55600.0
2014-10-24 13:25:00,85.27,85.34,85.25,85.34,28200.0,63.5156,63.5677,63.5007,63.5677,28200.0
2014-10-24 13:30:00,85.33,85.37,85.27,85.36,55100.0,63.5602,63.59,63.5156,63.5826,55100.0
2014-10-24 13:35:00,85.36,85.51,85.35,85.51,58900.0,63.5826,63.6943,63.5751,63.6943,58900.0
2014-10-24 13:40:00,85.5,85.55,85.46,85.51,58000.0,63.6869,63.7241,63.6571,63.6943,58000.0
2014-10-24 13:45:00,85.51,85.6,85.49,85.59,53500.0,63.6943,63.7614,63.6794,63.7539,53500.0
2014-10-24 13:50:00,85.59,85.62,85.53,85.61,55400.0,63.7539,63.7763,63.7092,63.7688,55400.0
2014-10-24 13:55:00,85.61,85.62,85.56,85.62,61300.0,63.7688,63.7763,63.7316,63.7763,61300.0
2014-10-24 14:00:00,85.61,85.62,85.55,85.59,59200.0,63.7688,63.7763,63.7241,63.7539,59200.0
2014-10-24 14:05:00,85.59,85.7,85.59,85.67,53800.0,63.7539,63.8359,63.7539,63.8135,53800.0
2014-10-24 14:10:00,85.68,85.68,85.52,85.54,54600.0,63.821,63.821,63.7018,63.7167,54600.0
2014-10-24 14:15:00,85.54,85.59,85.53,85.59,80600.0,63.7167,63.7539,63.7092,63.7539,80600.0
2014-10-24 14:20:00,85.59,85.66,85.58,85.65,45000.0,63.7539,63.8061,63.7465,63.7986,45000.0
2014-10-24 14:25:00,85.66,85.68,85.62,85.66,49800.0,63.8061,63.821,63.7763,63.8061,49800.0
2014-10-24 14:30:00,85.65,85.7,85.61,85.63,95900.0,63.7986,63.8359,63.7688,63.7837,95900.0
2014-10-24 14:35:00,85.63,85.65,85.62,85.63,30300.0,63.7837,63.7986,63.7763,63.7837,30300.0
2014-10-24 14:40:00,85.63,85.7,85.62,85.69,49200.0,63.7837,63.8359,63.7763,63.8284,49200.0
2014-10-24 14:45:00,85.69,85.7,85.61,85.66,63200.0,63.8284,63.8359,63.7688,63.8061,63200.0
2014-10-24 14:50:00,85.66,85.67,85.62,85.63,39100.0,63.8061,63.8135,63.7763,63.7837,39100.0
2014-10-24 14:55:00,85.64,85.67,85.61,85.62,41000.0,63.7912,63.8135,63.7688,63.7763,41000.0
2014-10-24 15:00:00,85.62,85.63,85.53,85.58,145100.0,63.7763,63.7837,63.7092,63.7465,145100.0
2014-10-24 15:05:00,85.58,85.61,85.57,85.59,41200.0,63.7465,63.7688,63.739,63.7539,41200.0
2014-10-24 15:10:00,85.6,85.6,85.32,85.37,140300.0,63.7614,63.7614,63.5528,63.59,140300.0
2014-10-24 15:15:00,85.38,85.4,85.2,85.28,138600.0,63.5975,63.6124,63.4634,63.523,138600.0
2014-10-24 15:20:00,85.27,85.4,85.26,85.39,77900.0,63.5156,63.6124,63.5081,63.6049,77900.0
2014-10-24 15:25:00,85.4,85.41,85.17,85.18,133500.0,63.6124,63.6198,63.4411,63.4485,133500.0
2014-10-24 15:30:00,85.18,85.3,85.18,85.21,136200.0,63.4485,63.5379,63.4485,63.4709,136200.0
2014-10-24 15:35:00,85.2,85.24,85.12,85.23,239600.0,63.4634,63.4932,63.4038,63.4858,239600.0
2014-10-24 15:40:00,85.23,85.32,85.2,85.26,191300.0,63.4858,63.5528,63.4634,63.5081,191300.0
2014-10-24 15:45:00,85.26,85.34,85.24,85.28,219400.0,63.5081,63.5677,63.4932,63.523,219400.0
2014-10-24 15:50:00,85.28,85.33,85.25,85.26,248400.0,63.523,63.5602,63.5007,63.5081,248400.0
2014-10-24 15:55:00,85.27,85.3,85.13,85.16,488400.0,63.5156,63.5379,63.4113,63.4336,488400.0
2014-10-27 09:30:00,84.96,85.29,84.83,85.29,418100.0,63.2846,63.5305,63.1878,63.5305,418100.0
2014-10-27 09:35:00,85.29,85.6,85.27,85.5,235000.0,63.5305,63.7614,63.5156,63.6869,235000.0
2014-10-27 09:40:00,85.51,85.87,85.5,85.81,154300.0,63.6943,63.9625,63.6869,63.9178,154300.0
2014-10-27 09:45:00,85.8,85.88,85.56,85.85,99300.0,63.9103,63.9699,63.7316,63.9476,99300.0
2014-10-27 09:50:00,85.85,85.91,85.78,85.84,167000.0,63.9476,63.9923,63.8954,63.9401,167000.0
2014-10-27 09:55:00,85.84,85.85,85.73,85.79,170900.0,63.9401,63.9476,63.8582,63.9029,170900.0
2014-10-27 10:00:00,85.77,85.84,85.69,85.74,200300.0,63.888,63.9401,63.8284,63.8656,200300.0
2014-10-27 10:05:00,85.73,85.79,85.69,85.74,124600.0,63.8582,63.9029,63.8284,63.8656,124600.0
2014-10-27 10:10:00,85.75,85.76,85.72,85.73,114600.0,63.8731,63.8805,63.8507,63.8582,114600.0
2014-10-27 10:15:00,85.73,85.8,85.72,85.75,346600.0,63.8582,63.9103,63.8507,63.8731,346600.0
2014-10-27 10:20:00,85.76,85.91,85.7,85.91,226600.0,63.8805,63.9923,63.8359,63.9923,226600.0
2014-10-27 10:25:00,85.9,85.91,85.79,85.89,72900.0,63.9848,63.9923,63.9029,63.9774,72900.0
2014-10-27 10:30:00,85.89,85.96,85.87,85.95,132900.0,63.9774,64.0295,63.9625,64.0221,132900.0
2014-10-27 10:35:00,85.95,85.98,85.92,85.97,126800.0,64.0221,64.0444,63.9997,64.037,126800.0
2014-10-27 10:40:00,85.97,86.08,85.93,86.07,882400.0,64.037,64.1189,64.0072,64.1115,882400.0
2014-10-27 10:45:00,86.08,86.15,86.08,86.1,251700.0,64.1189,64.171,64.1189,64.1338,251700.0
2014-10-27 10:50:00,86.1,86.18,85.97,86.17,112100.0,64.1338,64.1934,64.037,64.1859,112100.0
2014-10-27 10:55:00,86.16,86.23,86.13,86.22,165800.0,64.1785,64.2306,64.1561,64.2232,165800.0
2014-10-27 11:00:00,86.22,86.24,86.16,86.22,105700.0,64.2232,64.2381,64.1785,64.2232,105700.0
2014-10-27 11:05:00,86.23,86.37,86.22,86.37,173600.0,64.2306,64.3349,64.2232,64.3349,173600.0
2014-10-27 11:10:00,86.37,86.47,86.36,86.42,181000.0,64.3349,64.4094,64.3275,64.3722,181000.0
2014-10-27 11:15:00,86.41,86.45,86.32,86.45,122900.0,64.3647,64.3945,64.2977,64.3945,122900.0
2014-10-27 11:20:00,86.45,86.48,86.36,86.41,103700.0,64.3945,64.4169,64.3275,64.3647,103700.0
2014-10-27 11:25:00,86.41,86.46,86.34,86.35,164800.0,64.3647,64.402,64.3126,64.32,164800.0
2014-10-27 11:30:00,86.37,86.43,86.36,86.38,94700.0,64.3349,64.3796,64.3275,64.3424,94700.0
2014-10-27 11:35:00,86.38,86.4,86.34,86.35,73600.0,64.3424,64.3573,64.3126,64.32,73600.0
2014-10-27 11:40:00,86.35,86.38,86.34,86.38,46500.0,64.32,64.3424,64.3126,64.3424,46500.0
2014-10-27 11:45:00,86.38,86.38,86.25,86.33,72100.0,64.3424,64.3424,64.2455,64.3051,72100.0
2014-10-27 11:50:00,86.32,86.34,86.23,86.24,44100.0,64.2977,64.3126,64.2306,64.2381,44100.0
2014-10-27 11:55:00,86.25,86.29,86.23,86.23,62500.0,64.2455,64.2753,64.2306,64.2306,62500.0
2014-10-27 12:00:00,86.23,86.29,86.23,86.29,72200.0,64.2306,64.2753,64.2306,64.2753,72200.0
2014-10-27 12:05:00,86.29,86.35,86.28,86.28,71900.0,64.2753,64.32,64.2679,64.2679,71900.0
2014-10-27 12:10:00,86.28,86.3,86.27,86.29,50000.0,64.2679,64.2828,64.2604,64.2753,50000.0
2014-10-27 12:15:00,86.29,86.3,86.11,86.12,102900.0,64.2753,64.2828,64.1413,64.1487,102900.0
2014-10-27 12:20:00,86.12,86.13,86.05,86.05,57100.0,64.1487,64.1561,64.0966,64.0966,57100.0
2014-10-27 12:25:00,86.05,86.07,85.95,85.96,59500.0,64.0966,64.1115,64.0221,64.0295,59500.0
2014-10-27 12:30:00,85.96,86.0,85.9,85.94,54800.0,64.0295,64.0593,63.9848,64.0146,54800.0
2014-10-27 12:35:00,85.94,85.98,85.9,85.9,46900.0,64.0146,64.0444,63.9848,63.9848,46900.0
2014-10-27 12:40:00,85.91,85.99,85.89,85.98,64000.0,63.9923,64.0519,63.9774,64.0444,64000.0
2014-10-27 12:45:00,85.99,86.0,85.91,85.95,72500.0,64.0519,64.0593,63.9923,64.0221,72500.0
2014-10-27 12:50:00,85.95,85.98,85.92,85.96,46900.0,64.0221,64.0444,63.9997,64.0295,46900.0
2014-10-27 12:55:00,85.97,86.04,85.97,86.04,78400.0,64.037,64.0891,64.037,64.0891,78400.0
2014-10-27 13:00:00,86.04,86.14,86.01,86.09,70400.0,64.0891,64.1636,64.0668,64.1264,70400.0
2014-10-27 13:05:00,86.08,86.11,86.06,86.07,41200.0,64.1189,64.1413,64.104,64.1115,41200.0
2014-10-27 13:10:00,86.08,86.19,86.07,86.18,40400.0,64.1189,64.2008,64.1115,64.1934,40400.0
2014-10-27 13:15:00,86.17,86.22,86.16,86.21,69300.0,64.1859,64.2232,64.1785,64.2157,69300.0
2014-10-27 13:20:00,86.22,86.25,86.2,86.21,43000.0,64.2232,64.2455,64.2083,64.2157,43000.0
2014-10-27 13:25:00,86.2,86.2,86.1,86.17,49400.0,64.2083,64.2083,64.1338,64.1859,49400.0
2014-10-27 13:30:00,86.17,86.21,86.16,86.2,31100.0,64.1859,64.2157,64.1785,64.2083,31100.0
2014-10-27 13:35:00,86.19,86.28,86.19,86.27,115900.0,64.2008,64.2679,64.2008,64.2604,115900.0
2014-10-27 13:40:00,86.26,86.27,86.06,86.06,94000.0,64.253,64.2604,64.104,64.104,94000.0
2014-10-27 13:45:00,86.06,86.11,86.04,86.04,47800.0,64.104,64.1413,64.0891,64.0891,47800.0
2014-10-27 13:50:00,86.05,86.05,85.95,86.03,56500.0,64.0966,64.0966,64.0221,64.0817,56500.0
2014-10-27 13:55:00,86.02,86.05,86.02,86.03,32000.0,64.0742,64.0966,64.0742,64.0817,32000.0
2014-10-27 14:00:00,86.04,86.05,85.92,85.94,70200.0,64.0891,64.0966,63.9997,64.0146,70200.0
2014-10-27 14:05:00,85.93,85.98,85.9,85.96,75200.0,64.0072,64.0444,63.9848,64.0295,75200.0
2014-10-27 14:10:00,85.96,86.08,85.95,86.07,42600.0,64.0295,64.1189,64.0221,64.1115,42600.0
2014-10-27 14:15:00,86.07,86.17,86.06,86.14,56400.0,64.1115,64.1859,64.104,64.1636,56400.0
2014-10-27 14:20:00,86.14,86.2,86.14,86.17,42100.0,64.1636,64.2083,64.1636,64.1859,42100.0
2014-10-27 14:25:00,86.18,86.18,86.08,86.09,35400.0,64.1934,64.1934,64.1189,64.1264,35400.0
2014-10-27 14:30:00,86.09,86.13,86.01,86.13,51600.0,64.1264,64.1561,64.0668,64.1561,51600.0
2014-10-27 14:35:00,86.13,86.15,86.07,86.09,41200.0,64.1561,64.171,64.1115,64.1264,41200.0
2014-10-27 14:40:00,86.1,86.13,86.03,86.09,51700.0,64.1338,64.1561,64.0817,64.1264,51700.0
2014-10-27 14:45:00,86.1,86.14,86.0,86.08,109500.0,64.1338,64.1636,64.0593,64.1189,109500.0
2014-10-27 14:50:00,86.08,86.17,86.06,86.06,74500.0,64.1189,64.1859,64.104,64.104,74500.0
2014-10-27 14:55:00,86.05,86.06,85.97,86.02,61100.0,64.0966,64.104,64.037,64.0742,61100.0
2014-10-27 15:00:00,86.02,86.04,86.0,86.0,55000.0,64.0742,64.0891,64.0593,64.0593,55000.0
2014-10-27 15:05:00,86.0,86.02,85.9,85.91,106900.0,64.0593,64.0742,63.9848,63.9923,106900.0
2014-10-27 15:10:00,85.91,85.93,85.85,85.86,88400.0,63.9923,64.0072,63.9476,63.955,88400.0
2014-10-27 15:15:00,85.87,85.99,85.87,85.99,90700.0,63.9625,64.0519,63.9625,64.0519,90700.0
2014-10-27 15:20:00,85.98,86.05,85.97,86.03,52800.0,64.0444,64.0966,64.037,64.0817,52800.0
2014-10-27 15:25:00,86.04,86.07,85.98,85.98,48300.0,64.0891,64.1115,64.0444,64.0444,48300.0
2014-10-27 15:30:00,85.98,85.99,85.91,85.97,96800.0,64.0444,64.0519,63.9923,64.037,96800.0
2014-10-27 15:35:00,85.97,86.0,85.9,85.94,94400.0,64.037,64.0593,63.9848,64.0146,94400.0
2014-10-27 15:40:00,85.95,86.06,85.9,86.04,125600.0,64.0221,64.104,63.9848,64.0891,125600.0
2014-10-27 15:45:00,86.04,86.05,85.95,86.0,155000.0,64.0891,64.0966,64.0221,64.0593,155000.0
2014-10-27 15:50:00,86.0,86.03,85.95,86.02,145500.0,64.0593,64.0817,64.0221,64.0742,145500.0
2014-10-27 15:55:00,86.02,86.07,85.94,85.95,309700.0,64.0742,64.1115,64.0146,64.0221,309700.0
2014-10-28 09:30:00,86.2,86.6,86.17,86.35,491500.0,64.2083,64.5062,64.1859,64.32,491500.0
2014-10-28 09:35:00,86.37,86.5,86.18,86.44,211100.0,64.3349,64.4318,64.1934,64.3871,211100.0
2014-10-28 09:40:00,86.45,86.55,86.41,86.53,75700.0,64.3945,64.469,64.3647,64.4541,75700.0
2014-10-28 09:45:00,86.53,86.65,86.52,86.61,116200.0,64.4541,64.5435,64.4467,64.5137,116200.0
2014-10-28 09:50:00,86.61,86.62,86.35,86.36,159000.0,64.5137,64.5211,64.32,64.3275,159000.0
2014-10-28 09:55:00,86.34,86.49,86.32,86.41,253500.0,64.3126,64.4243,64.2977,64.3647,253500.0
2014-10-28 10:00:00,86.42,86.6,86.42,86.56,118700.0,64.3722,64.5062,64.3722,64.4764,118700.0
2014-10-28 10:05:00,86.56,86.61,86.47,86.52,98900.0,64.4764,64.5137,64.4094,64.4467,98900.0
2014-10-28 10:10:00,86.51,86.56,86.48,86.52,110500.0,64.4392,64.4764,64.4169,64.4467,110500.0
2014-10-28 10:15:00,86.51,86.56,86.43,86.52,100000.0,64.4392,64.4764,64.3796,64.4467,100000.0
2014-10-28 10:20:00,86.51,86.57,86.48,86.55,111100.0,64.4392,64.4839,64.4169,64.469,111100.0
2014-10-28 10:25:00,86.55,86.56,86.46,86.53,219400.0,64.469,64.4764,64.402,64.4541,219400.0
2014-10-28 10:30:00,86.52,86.54,86.5,86.5,111500.0,64.4467,64.4615,64.4318,64.4318,111500.0
2014-10-28 10:35:00,86.5,86.55,86.4,86.49,124700.0,64.4318,64.469,64.3573,64.4243,124700.0
2014-10-28 10:40:00,86.49,86.54,86.46,86.51,82200.0,64.4243,64.4615,64.402,64.4392,82200.0
2014-10-28 10:45:00,86.51,86.55,86.44,86.47,155700.0,64.4392,64.469,64.3871,64.4094,155700.0
2014-10-28 10:50:00,86.46,86.52,86.46,86.51,102400.0,64.402,64.4467,64.402,64.4392,102400.0
2014-10-28 10:55:00,86.52,86.55,86.47,86.48,154100.0,64.4467,64.469,64.4094,64.4169,154100.0
2014-10-28 11:00:00,86.48,86.5,86.37,86.39,76000.0,64.4169,64.4318,64.3349,64.3498,76000.0
2014-10-28 11:05:00,86.39,86.46,86.37,86.44,60700.0,64.3498,64.402,64.3349,64.3871,60700.0
2014-10-28 11:10:00,86.43,86.45,86.33,86.34,128200.0,64.3796,64.3945,64.3051,64.3126,128200.0
2014-10-28 11:15:00,86.34,86.46,86.33,86.45,86100.0,64.3126,64.402,64.3051,64.3945,86100.0
2014-10-28 11:20:00,86.46,86.5,86.45,86.5,66800.0,64.402,64.4318,64.3945,64.4318,66800.0
2014-10-28 11:25:00,86.5,86.5,86.43,86.45,80500.0,64.4318,64.4318,64.3796,64.3945,80500.0
2014-10-28 11:30:00,86.46,86.49,86.42,86.42,90100.0,64.402,64.4243,64.3722,64.3722,90100.0
2014-10-28 11:35:00,86.43,86.46,86.39,86.44,66600.0,64.3796,64.402,64.3498,64.3871,66600.0
2014-10-28 11:40:00,86.45,86.47,86.41,86.41,66100.0,64.3945,64.4094,64.3647,64.3647,66100.0
2014-10-28 11:45:00,86.41,86.47,86.4,86.44,81600.0,64.3647,64.4094,64.3573,64.3871,81600.0
2014-10-28 11:50:00,86.45,86.46,86.41,86.45,41900.0,64.3945,64.402,64.3647,64.3945,41900.0
2014-10-28 11:55:00,86.45,86.45,86.41,86.43,49200.0,64.3945,64.3945,64.3647,64.3796,49200.0
2014-10-28 12:00:00,86.43,86.46,86.41,86.43,46800.0,64.3796,64.402,64.3647,64.3796,46800.0
2014-10-28 12:05:00,86.42,86.49,86.4,86.48,120000.0,64.3722,64.4243,64.3573,64.4169,120000.0
2014-10-28 12:10:00,86.48,86.5,86.44,86.45,137400.0,64.4169,64.4318,64.3871,64.3945,137400.0
2014-10-28 12:15:00,86.45,86.5,86.42,86.49,59300.0,64.3945,64.4318,64.3722,64.4243,59300.0
2014-10-28 12:20:00,86.48,86.5,86.44,86.46,67300.0,64.4169,64.4318,64.3871,64.402,67300.0
2014-10-28 12:25:00,86.47,86.5,86.47,86.5,50000.0,64.4094,64.4318,64.4094,64.4318,50000.0
2014-10-28 12:30:00,86.5,86.54,86.48,86.53,85100.0,64.4318,64.4615,64.4169,64.4541,85100.0
2014-10-28 12:35:00,86.53,86.53,86.45,86.48,48300.0,64.4541,64.4541,64.3945,64.4169,48300.0
2014-10-28 12:40:00,86.48,86.51,86.47,86.49,48400.0,64.4169,64.4392,64.4094,64.4243,48400.0
2014-10-28 12:45:00,86.5,86.5,86.45,86.46,40000.0,64.4318,64.4318,64.3945,64.402,40000.0
2014-10-28 12:50:00,86.45,86.49,86.44,86.48,85000.0,64.3945,64.4243,64.3871,64.4169,85000.0
2014-10-28 12:55:00,86.48,86.49,86.43,86.44,64100.0,64.4169,64.4243,64.3796,64.3871,64100.0
2014-10-28 13:00:00,86.44,86.46,86.42,86.44,82600.0,64.3871,64.402,64.3722,64.3871,82600.0
2014-10-28 13:05:00,86.44,86.44,86.42,86.43,25900.0,64.3871,64.3871,64.3722,64.3796,25900.0
2014-10-28 13:10:00,86.43,86.45,86.4,86.42,54200.0,64.3796,64.3945,64.3573,64.3722,54200.0
2014-10-28 13:15:00,86.42,86.42,86.4,86.4,33400.0,64.3722,64.3722,64.3573,64.3573,33400.0
2014-10-28 13:20:00,86.4,86.43,86.38,86.4,37500.0,64.3573,64.3796,64.3424,64.3573,37500.0
2014-10-28 13:25:00,86.41,86.43,86.39,86.4,47200.0,64.3647,64.3796,64.3498,64.3573,47200.0
2014-10-28 13:30:00,86.41,86.41,86.34,86.4,134100.0,64.3647,64.3647,64.3126,64.3573,134100.0
2014-10-28 13:35:00,86.4,86.43,86.4,86.41,52600.0,64.3573,64.3796,64.3573,64.3647,52600.0
2014-10-28 13:40:00,86.42,86.44,86.4,86.41,102700.0,64.3722,64.3871,64.3573,64.3647,102700.0
2014-10-28 13:45:00,86.41,86.42,86.38,86.39,52800.0,64.3647,64.3722,64.3424,64.3498,52800.0
2014-10-28 13:50:00,86.4,86.43,86.38,86.42,29600.0,64.3573,64.3796,64.3424,64.3722,29600.0
2014-10-28 13:55:00,86.42,86.42,86.35,86.38,37800.0,64.3722,64.3722,64.32,64.3424,37800.0
2014-10-28 14:00:00,86.39,86.4,86.35,86.36,73800.0,64.3498,64.3573,64.32,64.3275,73800.0
2014-10-28 14:05:00,86.37,86.37,86.31,86.32,58900.0,64.3349,64.3349,64.2902,64.2977,58900.0
2014-10-28 14:10:00,86.32,86.34,86.3,86.32,63800.0,64.2977,64.3126,64.2828,64.2977,63800.0
2014-10-28 14:15:00,86.32,86.33,86.3,86.31,59900.0,64.2977,64.3051,64.2828,64.2902,59900.0
2014-10-28 14:20:00,86.3,86.34,86.3,86.34,38800.0,64.2828,64.3126,64.2828,64.3126,38800.0
2014-10-28 14:25:00,86.34,86.38,86.33,86.37,41500.0,64.3126,64.3424,64.3051,64.3349,41500.0
2014-10-28 14:30:00,86.37,86.41,86.33,86.34,62000.0,64.3349,64.3647,64.3051,64.3126,62000.0
2014-10-28 14:35:00,86.34,86.37,86.33,86.34,50300.0,64.3126,64.3349,64.3051,64.3126,50300.0
2014-10-28 14:40:00,86.34,86.38,86.31,86.35,40700.0,64.3126,64.3424,64.2902,64.32,40700.0
2014-10-28 14:45:00,86.35,86.36,86.3,86.35,51000.0,64.32,64.3275,64.2828,64.32,51000.0
2014-10-28 14:50:00,86.35,86.36,86.32,86.34,54700.0,64.32,64.3275,64.2977,64.3126,54700.0
2014-10-28 14:55:00,86.34,86.34,86.31,86.32,66400.0,64.3126,64.3126,64.2902,64.2977,66400.0
2014-10-28 15:00:00,86.32,86.4,86.31,86.39,322200.0,64.2977,64.3573,64.2902,64.3498,322200.0
2014-10-28 15:05:00,86.39,86.4,86.31,86.33,88900.0,64.3498,64.3573,64.2902,64.3051,88900.0
2014-10-28 15:10:00,86.33,86.4,86.33,86.37,96600.0,64.3051,64.3573,64.3051,64.3349,96600.0
2014-10-28 15:15:00,86.37,86.49,86.37,86.47,59000.0,64.3349,64.4243,64.3349,64.4094,59000.0
2014-10-28 15:20:00,86.46,86.49,86.43,86.48,61400.0,64.402,64.4243,64.3796,64.4169,61400.0
2014-10-28 15:25:00,86.48,86.5,86.44,86.48,122300.0,64.4169,64.4318,64.3871,64.4169,122300.0
2014-10-28 15:30:00,86.48,86.5,86.43,86.44,156200.0,64.4169,64.4318,64.3796,64.3871,156200.0
2014-10-28 15:35:00,86.45,86.47,86.43,86.44,117600.0,64.3945,64.4094,64.3796,64.3871,117600.0
2014-10-28 15:40:00,86.44,86.45,86.39,86.4,176300.0,64.3871,64.3945,64.3498,64.3573,176300.0
2014-10-28 15:45:00,86.39,86.4,86.32,86.34,155700.0,64.3498,64.3573,64.2977,64.3126,155700.0
2014-10-28 15:50:00,86.34,86.41,86.33,86.41,218400.0,64.3126,64.3647,64.3051,64.3647,218400.0
2014-10-28 15:55:00,86.4,86.45,86.39,86.44,459100.0,64.3573,64.3945,64.3498,64.3871,459100.0
2014-10-29 09:30:00,86.67,86.67,86.06,86.17,249300.0,64.5584,64.5584,64.104,64.1859,249300.0
2014-10-29 09:35:00,86.19,86.5,86.19,86.39,58800.0,64.2008,64.4318,64.2008,64.3498,58800.0
2014-10-29 09:40:00,86.4,86.42,86.25,86.28,46000.0,64.3573,64.3722,64.2455,64.2679,46000.0
2014-10-29 09:45:00,86.28,86.44,86.27,86.39,45900.0,64.2679,64.3871,64.2604,64.3498,45900.0
2014-10-29 09:50:00,86.4,86.44,86.38,86.42,22100.0,64.3573,64.3871,64.3424,64.3722,22100.0
2014-10-29 09:55:00,86.43,86.5,86.42,86.49,95900.0,64.3796,64.4318,64.3722,64.4243,95900.0
2014-10-29 10:00:00,86.5,86.5,86.46,86.5,99200.0,64.4318,64.4318,64.402,64.4318,99200.0
2014-10-29 10:05:00,86.5,86.5,86.46,86.5,107200.0,64.4318,64.4318,64.402,64.4318,107200.0
2014-10-29 10:10:00,86.49,86.55,86.45,86.55,76400.0,64.4243,64.469,64.3945,64.469,76400.0
2014-10-29 10:15:00,86.55,86.59,86.5,86.54,91300.0,64.469,64.4988,64.4318,64.4615,91300.0
2014-10-29 10:20:00,86.55,86.61,86.55,86.59,53900.0,64.469,64.5137,64.469,64.4988,53900.0
2014-10-29 10:25:00,86.58,86.62,86.5,86.5,62700.0,64.4913,64.5211,64.4318,64.4318,62700.0
2014-10-29 10:30:00,86.51,86.52,86.46,86.52,56500.0,64.4392,64.4467,64.402,64.4467,56500.0
2014-10-29 10:35:00,86.52,86.56,86.51,86.55,39700.0,64.4467,64.4764,64.4392,64.469,39700.0
2014-10-29 10:40:00,86.55,86.64,86.53,86.64,56900.0,64.469,64.536,64.4541,64.536,56900.0
2014-10-29 10:45:00,86.64,86.64,86.44,86.44,50400.0,64.536,64.536,64.3871,64.3871,50400.0
2014-10-29 10:50:00,86.44,86.51,86.44,86.48,34500.0,64.3871,64.4392,64.3871,64.4169,34500.0
2014-10-29 10:55:00,86.48,86.53,86.47,86.53,32700.0,64.4169,64.4541,64.4094,64.4541,32700.0
2014-10-29 11:00:00,86.53,86.55,86.47,86.51,41300.0,64.4541,64.469,64.4094,64.4392,41300.0
2014-10-29 11:05:00,86.51,86.53,86.46,86.47,42000.0,64.4392,64.4541,64.402,64.4094,42000.0
2014-10-29 11:10:00,86.48,86.49,86.43,86.44,35900.0,64.4169,64.4243,64.3796,64.3871,35900.0
2014-10-29 11:15:00,86.44,86.44,86.4,86.4,45900.0,64.3871,64.3871,64.3573,64.3573,45900.0
2014-10-29 11:20:00,86.4,86.52,86.39,86.52,80200.0,64.3573,64.4467,64.3498,64.4467,80200.0
2014-10-29 11:25:00,86.52,86.54,86.43,86.46,54600.0,64.4467,64.4615,64.3796,64.402,54600.0
2014-10-29 11:30:00,86.47,86.52,86.44,86.5,31200.0,64.4094,64.4467,64.3871,64.4318,31200.0
2014-10-29 11:35:00,86.49,86.5,86.43,86.43,41400.0,64.4243,64.4318,64.3796,64.3796,41400.0
2014-10-29 11:40:00,86.44,86.49,86.42,86.47,27900.0,64.3871,64.4243,64.3722,64.4094,27900.0
2014-10-29 11:45:00,86.47,86.5,86.43,86.46,40700.0,64.4094,64.4318,64.3796,64.402,40700.0
2014-10-29 11:50:00,86.46,86.49,86.45,86.46,29300.0,64.402,64.4243,64.3945,64.402,29300.0
2014-10-29 11:55:00,86.47,86.49,86.42,86.47,24200.0,64.4094,64.4243,64.3722,64.4094,24200.0
2014-10-29 12:00:00,86.47,86.47,86.38,86.4,84200.0,64.4094,64.4094,64.3424,64.3573,84200.0
2014-10-29 12:05:00,86.4,86.46,86.39,86.46,39400.0,64.3573,64.402,64.3498,64.402,39400.0
2014-10-29 12:10:00,86.45,86.47,86.38,86.45,45300.0,64.3945,64.4094,64.3424,64.3945,45300.0
2014-10-29 12:15:00,86.45,86.47,86.41,86.43,51800.0,64.3945,64.4094,64.3647,64.3796,51800.0
2014-10-29 12:20:00,86.43,86.47,86.4,86.42,33700.0,64.3796,64.4094,64.3573,64.3722,33700.0
2014-10-29 12:25:00,86.41,86.44,86.32,86.36,54000.0,64.3647,64.3871,64.2977,64.3275,54000.0
2014-10-29 12:30:00,86.36,86.37,86.32,86.35,29000.0,64.3275,64.3349,64.2977,64.32,29000.0
2014-10-29 12:35:00,86.35,86.45,86.33,86.43,30800.0,64.32,64.3945,64.3051,64.3796,30800.0
2014-10-29 12:40:00,86.43,86.47,86.42,86.46,25500.0,64.3796,64.4094,64.3722,64.402,25500.0
2014-10-29 12:45:00,86.45,86.48,86.43,86.47,21700.0,64.3945,64.4169,64.3796,64.4094,21700.0
2014-10-29 12:50:00,86.46,86.48,86.43,86.45,38600.0,64.402,64.4169,64.3796,64.3945,38600.0
2014-10-29 12:55:00,86.45,86.5,86.45,86.47,30000.0,64.3945,64.4318,64.3945,64.4094,30000.0
2014-10-29 13:00:00,86.47,86.5,86.46,86.48,21300.0,64.4094,64.4318,64.402,64.4169,21300.0
2014-10-29 13:05:00,86.48,86.5,86.4,86.41,33500.0,64.4169,64.4318,64.3573,64.3647,33500.0
2014-10-29 13:10:00,86.42,86.48,86.39,86.48,42100.0,64.3722,64.4169,64.3498,64.4169,42100.0
2014-10-29 13:15:00,86.48,86.48,86.45,86.47,19800.0,64.4169,64.4169,64.3945,64.4094,19800.0
2014-10-29 13:20:00,86.47,86.48,86.44,86.47,18700.0,64.4094,64.4169,64.3871,64.4094,18700.0
2014-10-29 13:25:00,86.48,86.49,86.45,86.48,24800.0,64.4169,64.4243,64.3945,64.4169,24800.0
2014-10-29 13:30:00,86.48,86.48,86.43,86.44,36700.0,64.4169,64.4169,64.3796,64.3871,36700.0
2014-10-29 13:35:00,86.44,86.45,86.29,86.29,45700.0,64.3871,64.3945,64.2753,64.2753,45700.0
2014-10-29 13:40:00,86.3,86.32,86.28,86.3,47900.0,64.2828,64.2977,64.2679,64.2828,47900.0
2014-10-29 13:45:00,86.3,86.34,86.26,86.29,63400.0,64.2828,64.3126,64.253,64.2753,63400.0
2014-10-29 13:50:00,86.29,86.4,86.26,86.38,45300.0,64.2753,64.3573,64.253,64.3424,45300.0
2014-10-29 13:55:00,86.39,86.46,86.38,86.41,37100.0,64.3498,64.402,64.3424,64.3647,37100.0
2014-10-29 14:00:00,86.4,86.4,86.11,86.17,88900.0,64.3573,64.3573,64.1413,64.1859,88900.0
2014-10-29 14:05:00,86.19,86.25,86.08,86.19,48200.0,64.2008,64.2455,64.1189,64.2008,48200.0
2014-10-29 14:10:00,86.19,86.27,86.11,86.14,72900.0,64.2008,64.2604,64.1413,64.1636,72900.0
2014-10-29 14:15:00,86.14,86.14,85.91,86.04,195400.0,64.1636,64.1636,63.9923,64.0891,195400.0
2014-10-29 14:20:00,86.06,86.33,86.05,86.29,119000.0,64.104,64.3051,64.0966,64.2753,119000.0
2014-10-29 14:25:00,86.3,86.4,86.26,86.35,90000.0,64.2828,64.3573,64.253,64.32,90000.0
2014-10-29 14:30:00,86.35,86.44,86.27,86.36,133700.0,64.32,64.3871,64.2604,64.3275,133700.0
2014-10-29 14:35:00,86.37,86.43,86.3,86.3,105900.0,64.3349,64.3796,64.2828,64.2828,105900.0
2014-10-29 14:40:00,86.31,86.47,86.29,86.34,77300.0,64.2902,64.4094,64.2753,64.3126,77300.0
2014-10-29 14:45:00,86.35,86.39,86.29,86.36,75100.0,64.32,64.3498,64.2753,64.3275,75100.0
2014-10-29 14:50:00,86.36,86.37,86.26,86.33,66400.0,64.3275,64.3349,64.253,64.3051,66400.0
2014-10-29 14:55:00,86.33,86.39,86.24,86.37,92300.0,64.3051,64.3498,64.2381,64.3349,92300.0
2014-10-29 15:00:00,86.37,86.39,86.32,86.34,135800.0,64.3349,64.3498,64.2977,64.3126,135800.0
2014-10-29 15:05:00,86.34,86.35,86.2,86.22,83800.0,64.3126,64.32,64.2083,64.2232,83800.0
2014-10-29 15:10:00,86.22,86.32,86.17,86.26,91000.0,64.2232,64.2977,64.1859,64.253,91000.0
2014-10-29 15:15:00,86.24,86.41,86.23,86.41,85000.0,64.2381,64.3647,64.2306,64.3647,85000.0
2014-10-29 15:20:00,86.42,86.45,86.35,86.42,76500.0,64.3722,64.3945,64.32,64.3722,76500.0
2014-10-29 15:25:00,86.41,86.45,86.35,86.43,63200.0,64.3647,64.3945,64.32,64.3796,63200.0
2014-10-29 15:30:00,86.42,86.66,86.42,86.53,223000.0,64.3722,64.5509,64.3722,64.4541,223000.0
2014-10-29 15:35:00,86.52,86.54,86.44,86.53,84900.0,64.4467,64.4615,64.3871,64.4541,84900.0
2014-10-29 15:40:00,86.54,86.57,86.49,86.51,135200.0,64.4615,64.4839,64.4243,64.4392,135200.0
2014-10-29 15:45:00,86.51,86.55,86.45,86.5,150400.0,64.4392,64.469,64.3945,64.4318,150400.0
2014-10-29 15:50:00,86.5,86.52,86.48,86.49,142000.0,64.4318,64.4467,64.4169,64.4243,142000.0
2014-10-29 15:55:00,86.48,86.54,86.44,86.52,359000.0,64.4169,64.4615,64.3871,64.4467,359000.0
2014-10-30 09:30:00,86.16,86.26,85.67,85.85,275600.0,64.1785,64.253,63.8135,63.9476,275600.0
2014-10-30 09:35:00,85.89,86.12,85.81,86.08,86500.0,63.9774,64.1487,63.9178,64.1189,86500.0
2014-10-30 09:40:00,86.07,86.23,86.01,86.21,144400.0,64.1115,64.2306,64.0668,64.2157,144400.0
2014-10-30 09:45:00,86.21,86.49,86.17,86.42,98700.0,64.2157,64.4243,64.1859,64.3722,98700.0
2014-10-30 09:50:00,86.44,86.54,86.34,86.47,81600.0,64.3871,64.4615,64.3126,64.4094,81600.0
2014-10-30 09:55:00,86.47,86.48,86.27,86.3,44900.0,64.4094,64.4169,64.2604,64.2828,44900.0
2014-10-30 10:00:00,86.31,86.49,86.3,86.45,51400.0,64.2902,64.4243,64.2828,64.3945,51400.0
2014-10-30 10:05:00,86.45,86.54,86.41,86.54,47700.0,64.3945,64.4615,64.3647,64.4615,47700.0
2014-10-30 10:10:00,86.54,86.54,86.41,86.47,38100.0,64.4615,64.4615,64.3647,64.4094,38100.0
2014-10-30 10:15:00,86.46,86.58,86.44,86.55,55800.0,64.402,64.4913,64.3871,64.469,55800.0
2014-10-30 10:20:00,86.56,86.64,86.56,86.59,36900.0,64.4764,64.536,64.4764,64.4988,36900.0
2014-10-30 10:25:00,86.59,86.61,86.46,86.46,27400.0,64.4988,64.5137,64.402,64.402,27400.0
2014-10-30 10:30:00,86.47,86.53,86.47,86.5,36200.0,64.4094,64.4541,64.4094,64.4318,36200.0
2014-10-30 10:35:00,86.51,86.52,86.36,86.36,46000.0,64.4392,64.4467,64.3275,64.3275,46000.0
2014-10-30 10:40:00,86.36,86.42,86.36,86.42,35600.0,64.3275,64.3722,64.3275,64.3722,35600.0
2014-10-30 10:45:00,86.41,86.43,86.3,86.31,31200.0,64.3647,64.3796,64.2828,64.2902,31200.0
2014-10-30 10:50:00,86.33,86.4,86.32,86.37,30600.0,64.3051,64.3573,64.2977,64.3349,30600.0
2014-10-30 10:55:00,86.39,86.47,86.39,86.45,45700.0,64.3498,64.4094,64.3498,64.3945,45700.0
2014-10-30 11:00:00,86.45,86.47,86.42,86.43,58900.0,64.3945,64.4094,64.3722,64.3796,58900.0
2014-10-30 11:05:00,86.43,86.46,86.4,86.46,75400.0,64.3796,64.402,64.3573,64.402,75400.0
2014-10-30 11:10:00,86.46,86.58,86.46,86.57,72700.0,64.402,64.4913,64.402,64.4839,72700.0
2014-10-30 11:15:00,86.58,86.64,86.56,86.59,33600.0,64.4913,64.536,64.4764,64.4988,33600.0
2014-10-30 11:20:00,86.59,86.61,86.54,86.57,14200.0,64.4988,64.5137,64.4615,64.4839,14200.0
2014-10-30 11:25:00,86.57,86.64,86.55,86.64,28300.0,64.4839,64.536,64.469,64.536,28300.0
2014-10-30 11:30:00,86.63,86.69,86.61,86.69,34100.0,64.5286,64.5733,64.5137,64.5733,34100.0
2014-10-30 11:35:00,86.69,86.75,86.69,86.74,80300.0,64.5733,64.618,64.5733,64.6105,80300.0
2014-10-30 11:40:00,86.75,86.75,86.7,86.74,40200.0,64.618,64.618,64.5807,64.6105,40200.0
2014-10-30 11:45:00,86.75,86.81,86.73,86.79,81300.0,64.618,64.6627,64.6031,64.6478,81300.0
2014-10-30 11:50:00,86.78,86.83,86.78,86.81,57100.0,64.6403,64.6776,64.6403,64.6627,57100.0
2014-10-30 11:55:00,86.82,86.84,86.79,86.8,40900.0,64.6701,64.685,64.6478,64.6552,40900.0
2014-10-30 12:00:00,86.8,86.82,86.76,86.77,23500.0,64.6552,64.6701,64.6254,64.6329,23500.0
2014-10-30 12:05:00,86.76,86.77,86.7,86.73,33800.0,64.6254,64.6329,64.5807,64.6031,33800.0
2014-10-30 12:10:00,86.74,86.75,86.71,86.74,33700.0,64.6105,64.618,64.5882,64.6105,33700.0
2014-10-30 12:15:00,86.75,86.75,86.66,86.72,56700.0,64.618,64.618,64.5509,64.5956,56700.0
2014-10-30 12:20:00,86.71,86.74,86.66,86.68,45800.0,64.5882,64.6105,64.5509,64.5658,45800.0
2014-10-30 12:25:00,86.67,86.7,86.61,86.63,33800.0,64.5584,64.5807,64.5137,64.5286,33800.0
2014-10-30 12:30:00,86.64,86.7,86.61,86.65,41900.0,64.536,64.5807,64.5137,64.5435,41900.0
2014-10-30 12:35:00,86.66,86.74,86.65,86.72,29400.0,64.5509,64.6105,64.5435,64.5956,29400.0
2014-10-30 12:40:00,86.72,86.74,86.71,86.73,17800.0,64.5956,64.6105,64.5882,64.6031,17800.0
2014-10-30 12:45:00,86.72,86.74,86.71,86.73,23600.0,64.5956,64.6105,64.5882,64.6031,23600.0
2014-10-30 12:50:00,86.74,86.76,86.72,86.75,17600.0,64.6105,64.6254,64.5956,64.618,17600.0
2014-10-30 12:55:00,86.76,86.78,86.74,86.78,34500.0,64.6254,64.6403,64.6105,64.6403,34500.0
2014-10-30 13:00:00,86.78,86.8,86.74,86.75,26200.0,64.6403,64.6552,64.6105,64.618,26200.0
2014-10-30 13:05:00,86.74,86.75,86.73,86.75,17600.0,64.6105,64.618,64.6031,64.618,17600.0
2014-10-30 13:10:00,86.76,86.78,86.74,86.77,20000.0,64.6254,64.6403,64.6105,64.6329,20000.0
2014-10-30 13:15:00,86.76,86.91,86.76,86.89,92300.0,64.6254,64.7372,64.6254,64.7223,92300.0
2014-10-30 13:20:00,86.89,86.95,86.89,86.92,54100.0,64.7223,64.7669,64.7223,64.7446,54100.0
2014-10-30 13:25:00,86.92,86.96,86.9,86.95,32000.0,64.7446,64.7744,64.7297,64.7669,32000.0
2014-10-30 13:30:00,86.95,86.97,86.94,86.96,35300.0,64.7669,64.7818,64.7595,64.7744,35300.0
2014-10-30 13:35:00,86.97,87.0,86.78,86.96,34500.0,64.7818,64.8042,64.6403,64.7744,34500.0
2014-10-30 13:40:00,86.95,86.98,86.94,86.96,44500.0,64.7669,64.7893,64.7595,64.7744,44500.0
2014-10-30 13:45:00,86.95,86.99,86.87,86.9,78100.0,64.7669,64.7967,64.7074,64.7297,78100.0
2014-10-30 13:50:00,86.9,86.97,86.9,86.95,18300.0,64.7297,64.7818,64.7297,64.7669,18300.0
2014-10-30 13:55:00,86.96,87.0,86.96,86.99,57200.0,64.7744,64.8042,64.7744,64.7967,57200.0
2014-10-30 14:00:00,86.99,87.0,86.96,86.98,33500.0,64.7967,64.8042,64.7744,64.7893,33500.0
2014-10-30 14:05:00,86.99,87.0,86.96,86.98,45100.0,64.7967,64.8042,64.7744,64.7893,45100.0
2014-10-30 14:10:00,86.97,87.0,86.97,86.97,72900.0,64.7818,64.8042,64.7818,64.7818,72900.0
2014-10-30 14:15:00,86.97,86.99,86.93,86.94,90000.0,64.7818,64.7967,64.752,64.7595,90000.0
2014-10-30 14:20:00,86.94,86.98,86.93,86.97,47200.0,64.7595,64.7893,64.752,64.7818,47200.0
2014-10-30 14:25:00,86.97,86.97,86.93,86.97,54700.0,64.7818,64.7818,64.752,64.7818,54700.0
2014-10-30 14:30:00,86.95,86.98,86.93,86.94,44800.0,64.7669,64.7893,64.752,64.7595,44800.0
2014-10-30 14:35:00,86.93,86.95,86.9,86.93,31300.0,64.752,64.7669,64.7297,64.752,31300.0
2014-10-30 14:40:00,86.92,86.97,86.91,86.93,34700.0,64.7446,64.7818,64.7372,64.752,34700.0
2014-10-30 14:45:00,86.94,86.95,86.85,86.86,46400.0,64.7595,64.7669,64.6925,64.6999,46400.0
2014-10-30 14:50:00,86.86,86.86,86.76,86.77,30400.0,64.6999,64.6999,64.6254,64.6329,30400.0
2014-10-30 14:55:00,86.77,86.79,86.7,86.74,65100.0,64.6329,64.6478,64.5807,64.6105,65100.0
2014-10-30 15:00:00,86.74,86.78,86.72,86.73,87300.0,64.6105,64.6403,64.5956,64.6031,87300.0
2014-10-30 15:05:00,86.73,86.78,86.7,86.76,72800.0,64.6031,64.6403,64.5807,64.6254,72800.0
2014-10-30 15:10:00,86.75,86.84,86.74,86.77,55600.0,64.618,64.685,64.6105,64.6329,55600.0
2014-10-30 15:15:00,86.77,86.82,86.74,86.8,37900.0,64.6329,64.6701,64.6105,64.6552,37900.0
2014-10-30 15:20:00,86.79,86.81,86.73,86.75,90500.0,64.6478,64.6627,64.6031,64.618,90500.0
2014-10-30 15:25:00,86.75,86.76,86.67,86.76,92700.0,64.618,64.6254,64.5584,64.6254,92700.0
2014-10-30 15:30:00,86.76,86.81,86.72,86.81,72900.0,64.6254,64.6627,64.5956,64.6627,72900.0
2014-10-30 15:35:00,86.8,86.85,86.78,86.81,74200.0,64.6552,64.6925,64.6403,64.6627,74200.0
2014-10-30 15:40:00,86.81,86.84,86.79,86.83,80900.0,64.6627,64.685,64.6478,64.6776,80900.0
2014-10-30 15:45:00,86.83,86.88,86.81,86.86,104100.0,64.6776,64.7148,64.6627,64.6999,104100.0
2014-10-30 15:50:00,86.86,86.91,86.85,86.87,119500.0,64.6999,64.7372,64.6925,64.7074,119500.0
2014-10-30 15:55:00,86.87,86.97,86.87,86.94,302900.0,64.7074,64.7818,64.7074,64.7595,302900.0
2014-10-31 09:30:00,87.08,87.29,86.71,87.12,957300.0,64.8638,65.0202,64.5882,64.8936,957300.0
2014-10-31 09:35:00,87.08,87.26,86.79,87.21,137600.0,64.8638,64.9979,64.6478,64.9606,137600.0
2014-10-31 09:40:00,87.23,87.36,87.15,87.26,141900.0,64.9755,65.0723,64.9159,64.9979,141900.0
2014-10-31 09:45:00,87.27,87.33,86.97,87.26,152500.0,65.0053,65.05,64.7818,64.9979,152500.0
2014-10-31 09:50:00,87.25,87.35,87.21,87.22,126200.0,64.9904,65.0649,64.9606,64.9681,126200.0
2014-10-31 09:55:00,87.22,87.3,87.16,87.22,88500.0,64.9681,65.0277,64.9234,64.9681,88500.0
2014-10-31 10:00:00,87.2,87.28,87.11,87.25,89500.0,64.9532,65.0128,64.8861,64.9904,89500.0
2014-10-31 10:05:00,87.25,87.29,87.15,87.2,64100.0,64.9904,65.0202,64.9159,64.9532,64100.0
2014-10-31 10:10:00,87.16,87.18,87.06,87.09,145400.0,64.9234,64.9383,64.8489,64.8712,145400.0
2014-10-31 10:15:00,87.08,87.17,87.06,87.1,64900.0,64.8638,64.9308,64.8489,64.8787,64900.0
2014-10-31 10:20:00,87.1,87.18,87.1,87.11,57100.0,64.8787,64.9383,64.8787,64.8861,57100.0
2014-10-31 10:25:00,87.09,87.13,87.0,87.01,74600.0,64.8712,64.901,64.8042,64.8116,74600.0
2014-10-31 10:30:00,87.03,87.13,87.03,87.12,57600.0,64.8265,64.901,64.8265,64.8936,57600.0
2014-10-31 10:35:00,87.13,87.14,87.0,87.01,56900.0,64.901,64.9085,64.8042,64.8116,56900.0
2014-10-31 10:40:00,87.0,87.04,87.0,87.04,67800.0,64.8042,64.834,64.8042,64.834,67800.0
2014-10-31 10:45:00,87.03,87.08,87.0,87.04,73900.0,64.8265,64.8638,64.8042,64.834,73900.0
2014-10-31 10:50:00,87.04,87.1,87.04,87.07,47000.0,64.834,64.8787,64.834,64.8563,47000.0
2014-10-31 10:55:00,87.08,87.12,87.06,87.06,44300.0,64.8638,64.8936,64.8489,64.8489,44300.0
2014-10-31 11:00:00,87.06,87.1,87.01,87.02,43600.0,64.8489,64.8787,64.8116,64.8191,43600.0
2014-10-31 11:05:00,87.03,87.16,87.03,87.13,45200.0,64.8265,64.9234,64.8265,64.901,45200.0
2014-10-31 11:10:00,87.13,87.24,87.13,87.23,46200.0,64.901,64.983,64.901,64.9755,46200.0
2014-10-31 11:15:00,87.24,87.24,87.16,87.18,49900.0,64.983,64.983,64.9234,64.9383,49900.0
2014-10-31 11:20:00,87.17,87.22,87.17,87.18,30200.0,64.9308,64.9681,64.9308,64.9383,30200.0
2014-10-31 11:25:00,87.19,87.2,87.09,87.1,74400.0,64.9457,64.9532,64.8712,64.8787,74400.0
2014-10-31 11:30:00,87.12,87.16,87.1,87.12,38600.0,64.8936,64.9234,64.8787,64.8936,38600.0
2014-10-31 11:35:00,87.13,87.16,87.11,87.13,30400.0,64.901,64.9234,64.8861,64.901,30400.0
2014-10-31 11:40:00,87.13,87.14,87.09,87.11,31100.0,64.901,64.9085,64.8712,64.8861,31100.0
2014-10-31 11:45:00,87.12,87.14,87.1,87.12,44800.0,64.8936,64.9085,64.8787,64.8936,44800.0
2014-10-31 11:50:00,87.12,87.14,87.04,87.07,32100.0,64.8936,64.9085,64.834,64.8563,32100.0
2014-10-31 11:55:00,87.07,87.07,87.01,87.03,34200.0,64.8563,64.8563,64.8116,64.8265,34200.0
2014-10-31 12:00:00,87.03,87.08,87.02,87.06,99300.0,64.8265,64.8638,64.8191,64.8489,99300.0
2014-10-31 12:05:00,87.06,87.08,87.03,87.05,41400.0,64.8489,64.8638,64.8265,64.8414,41400.0
2014-10-31 12:10:00,87.06,87.07,87.01,87.06,43600.0,64.8489,64.8563,64.8116,64.8489,43600.0
2014-10-31 12:15:00,87.06,87.06,87.01,87.03,65900.0,64.8489,64.8489,64.8116,64.8265,65900.0
2014-10-31 12:20:00,87.04,87.08,87.03,87.06,30800.0,64.834,64.8638,64.8265,64.8489,30800.0
2014-10-31 12:25:00,87.08,87.12,87.06,87.09,56600.0,64.8638,64.8936,64.8489,64.8712,56600.0
2014-10-31 12:30:00,87.09,87.16,87.08,87.16,34900.0,64.8712,64.9234,64.8638,64.9234,34900.0
2014-10-31 12:35:00,87.16,87.23,87.16,87.2,48500.0,64.9234,64.9755,64.9234,64.9532,48500.0
2014-10-31 12:40:00,87.21,87.21,87.12,87.15,51100.0,64.9606,64.9606,64.8936,64.9159,51100.0
2014-10-31 12:45:00,87.16,87.17,87.12,87.13,67900.0,64.9234,64.9308,64.8936,64.901,67900.0
2014-10-31 12:50:00,87.13,87.15,87.12,87.14,88200.0,64.901,64.9159,64.8936,64.9085,88200.0
2014-10-31 12:55:00,87.15,87.18,87.09,87.1,78700.0,64.9159,64.9383,64.8712,64.8787,78700.0
2014-10-31 13:00:00,87.11,87.12,87.01,87.03,97500.0,64.8861,64.8936,64.8116,64.8265,97500.0
2014-10-31 13:05:00,87.01,87.09,87.0,87.09,40700.0,64.8116,64.8712,64.8042,64.8712,40700.0
2014-10-31 13:10:00,87.08,87.15,87.08,87.15,32300.0,64.8638,64.9159,64.8638,64.9159,32300.0
2014-10-31 13:15:00,87.15,87.16,87.08,87.14,62900.0,64.9159,64.9234,64.8638,64.9085,62900.0
2014-10-31 13:20:00,87.14,87.19,87.11,87.18,34500.0,64.9085,64.9457,64.8861,64.9383,34500.0
2014-10-31 13:25:00,87.18,87.19,87.11,87.11,28700.0,64.9383,64.9457,64.8861,64.8861,28700.0
2014-10-31 13:30:00,87.12,87.16,87.1,87.1,20000.0,64.8936,64.9234,64.8787,64.8787,20000.0
2014-10-31 13:35:00,87.11,87.15,87.11,87.14,29100.0,64.8861,64.9159,64.8861,64.9085,29100.0
2014-10-31 13:40:00,87.14,87.18,87.11,87.12,35800.0,64.9085,64.9383,64.8861,64.8936,35800.0
2014-10-31 13:45:00,87.11,87.12,87.05,87.06,75200.0,64.8861,64.8936,64.8414,64.8489,75200.0
2014-10-31 13:50:00,87.07,87.09,87.04,87.07,63000.0,64.8563,64.8712,64.834,64.8563,63000.0
2014-10-31 13:55:00,87.06,87.1,87.06,87.09,28600.0,64.8489,64.8787,64.8489,64.8712,28600.0
2014-10-31 14:00:00,87.08,87.14,87.06,87.13,29400.0,64.8638,64.9085,64.8489,64.901,29400.0
2014-10-31 14:05:00,87.13,87.14,87.09,87.12,51200.0,64.901,64.9085,64.8712,64.8936,51200.0
2014-10-31 14:10:00,87.11,87.15,87.1,87.12,56900.0,64.8861,64.9159,64.8787,64.8936,56900.0
2014-10-31 14:15:00,87.12,87.18,87.11,87.15,90000.0,64.8936,64.9383,64.8861,64.9159,90000.0
2014-10-31 14:20:00,87.14,87.2,87.13,87.17,47100.0,64.9085,64.9532,64.901,64.9308,47100.0
2014-10-31 14:25:00,87.17,87.17,87.1,87.12,103400.0,64.9308,64.9308,64.8787,64.8936,103400.0
2014-10-31 14:30:00,87.11,87.14,87.11,87.14,46400.0,64.8861,64.9085,64.8861,64.9085,46400.0
2014-10-31 14:35:00,87.14,87.15,87.1,87.15,45500.0,64.9085,64.9159,64.8787,64.9159,45500.0
2014-10-31 14:40:00,87.15,87.18,87.14,87.17,34800.0,64.9159,64.9383,64.9085,64.9308,34800.0
2014-10-31 14:45:00,87.17,87.17,87.11,87.13,60600.0,64.9308,64.9308,64.8861,64.901,60600.0
2014-10-31 14:50:00,87.13,87.16,87.1,87.12,53400.0,64.901,64.9234,64.8787,64.8936,53400.0
2014-10-31 14:55:00,87.13,87.17,87.12,87.15,51400.0,64.901,64.9308,64.8936,64.9159,51400.0
2014-10-31 15:00:00,87.15,87.16,87.07,87.07,128200.0,64.9159,64.9234,64.8563,64.8563,128200.0
2014-10-31 15:05:00,87.08,87.09,87.0,87.02,180300.0,64.8638,64.8712,64.8042,64.8191,180300.0
2014-10-31 15:10:00,87.02,87.02,86.88,86.97,103400.0,64.8191,64.8191,64.7148,64.7818,103400.0
2014-10-31 15:15:00,86.97,86.98,86.92,86.93,56800.0,64.7818,64.7893,64.7446,64.752,56800.0
2014-10-31 15:20:00,86.92,86.96,86.9,86.94,96900.0,64.7446,64.7744,64.7297,64.7595,96900.0
2014-10-31 15:25:00,86.94,87.02,86.93,87.0,168100.0,64.7595,64.8191,64.752,64.8042,168100.0
2014-10-31 15:30:00,86.99,87.09,86.99,87.05,184200.0,64.7967,64.8712,64.7967,64.8414,184200.0
2014-10-31 15:35:00,87.05,87.05,86.98,86.98,86400.0,64.8414,64.8414,64.7893,64.7893,86400.0
2014-10-31 15:40:00,86.99,87.01,86.95,87.0,86500.0,64.7967,64.8116,64.7669,64.8042,86500.0
2014-10-31 15:45:00,87.01,87.13,87.01,87.12,145800.0,64.8116,64.901,64.8116,64.8936,145800.0
2014-10-31 15:50:00,87.12,87.21,87.1,87.21,201200.0,64.8936,64.9606,64.8787,64.9606,201200.0
2014-10-31 15:55:00,87.21,87.3,87.2,87.24,658100.0,64.9606,65.0277,64.9532,64.983,658100.0
2014-11-03 09:30:00,86.6,86.73,86.2,86.4,763700.0,64.5062,64.6031,64.2083,64.3573,763700.0
2014-11-03 09:35:00,86.41,86.67,86.4,86.58,197800.0,64.3647,64.5584,64.3573,64.4913,197800.0
2014-11-03 09:40:00,86.6,86.7,86.5,86.65,185800.0,64.5062,64.5807,64.4318,64.5435,185800.0
2014-11-03 09:45:00,86.65,86.94,86.65,86.88,123000.0,64.5435,64.7595,64.5435,64.7148,123000.0
2014-11-03 09:50:00,86.87,86.95,86.7,86.91,182300.0,64.7074,64.7669,64.5807,64.7372,182300.0
2014-11-03 09:55:00,86.92,86.96,86.6,86.78,139300.0,64.7446,64.7744,64.5062,64.6403,139300.0
2014-11-03 10:00:00,86.8,87.0,86.78,86.96,89700.0,64.6552,64.8042,64.6403,64.7744,89700.0
2014-11-03 10:05:00,86.96,87.0,86.87,87.0,73300.0,64.7744,64.8042,64.7074,64.8042,73300.0
2014-11-03 10:10:00,86.99,87.0,86.97,86.97,116200.0,64.7967,64.8042,64.7818,64.7818,116200.0
2014-11-03 10:15:00,86.98,86.99,86.82,86.85,105100.0,64.7893,64.7967,64.6701,64.6925,105100.0
2014-11-03 10:20:00,86.84,86.89,86.77,86.89,75500.0,64.685,64.7223,64.6329,64.7223,75500.0
2014-11-03 10:25:00,86.89,86.94,86.86,86.9,184500.0,64.7223,64.7595,64.6999,64.7297,184500.0
2014-11-03 10:30:00,86.9,86.91,86.86,86.88,44800.0,64.7297,64.7372,64.6999,64.7148,44800.0
2014-11-03 10:35:00,86.89,86.89,86.8,86.83,50200.0,64.7223,64.7223,64.6552,64.6776,50200.0
2014-11-03 10:40:00,86.82,86.83,86.7,86.72,54600.0,64.6701,64.6776,64.5807,64.5956,54600.0
2014-11-03 10:45:00,86.71,86.77,86.69,86.74,100600.0,64.5882,64.6329,64.5733,64.6105,100600.0
2014-11-03 10:50:00,86.73,86.8,86.73,86.77,68300.0,64.6031,64.6552,64.6031,64.6329,68300.0
2014-11-03 10:55:00,86.78,86.88,86.75,86.84,66600.0,64.6403,64.7148,64.618,64.685,66600.0
2014-11-03 11:00:00,86.83,86.91,86.82,86.87,203600.0,64.6776,64.7372,64.6701,64.7074,203600.0
2014-11-03 11:05:00,86.87,86.89,86.82,86.84,64400.0,64.7074,64.7223,64.6701,64.685,64400.0
2014-11-03 11:10:00,86.83,86.88,86.82,86.86,34700.0,64.6776,64.7148,64.6701,64.6999,34700.0
2014-11-03 11:15:00,86.86,86.88,86.84,86.86,39000.0,64.6999,64.7148,64.685,64.6999,39000.0
2014-11-03 11:20:00,86.86,86.89,86.83,86.85,35700.0,64.6999,64.7223,64.6776,64.6925,35700.0
2014-11-03 11:25:00,86.84,86.85,86.81,86.83,38200.0,64.685,64.6925,64.6627,64.6776,38200.0
2014-11-03 11:30:00,86.84,86.86,86.81,86.84,40700.0,64.685,64.6999,64.6627,64.685,40700.0
2014-11-03 11:35:00,86.84,86.85,86.78,86.85,60800.0,64.685,64.6925,64.6403,64.6925,60800.0
2014-11-03 11:40:00,86.86,86.88,86.85,86.85,26000.0,64.6999,64.7148,64.6925,64.6925,26000.0
2014-11-03 11:45:00,86.86,86.87,86.8,86.83,68800.0,64.6999,64.7074,64.6552,64.6776,68800.0
2014-11-03 11:50:00,86.83,86.86,86.79,86.85,26000.0,64.6776,64.6999,64.6478,64.6925,26000.0
2014-11-03 11:55:00,86.87,86.89,86.83,86.87,25700.0,64.7074,64.7223,64.6776,64.7074,25700.0
2014-11-03 12:00:00,86.87,86.89,86.86,86.88,49100.0,64.7074,64.7223,64.6999,64.7148,49100.0
2014-11-03 12:05:00,86.89,86.9,86.87,86.9,30600.0,64.7223,64.7297,64.7074,64.7297,30600.0
2014-11-03 12:10:00,86.9,86.92,86.87,86.91,104600.0,64.7297,64.7446,64.7074,64.7372,104600.0
2014-11-03 12:15:00,86.9,86.96,86.9,86.93,67700.0,64.7297,64.7744,64.7297,64.752,67700.0
2014-11-03 12:20:00,86.93,86.93,86.91,86.92,17700.0,64.752,64.752,64.7372,64.7446,17700.0
2014-11-03 12:25:00,86.92,86.97,86.91,86.97,24600.0,64.7446,64.7818,64.7372,64.7818,24600.0
2014-11-03 12:30:00,86.97,86.98,86.95,86.98,26800.0,64.7818,64.7893,64.7669,64.7893,26800.0
2014-11-03 12:35:00,86.98,86.98,86.95,86.95,22600.0,64.7893,64.7893,64.7669,64.7669,22600.0
2014-11-03 12:40:00,86.96,86.99,86.95,86.98,31700.0,64.7744,64.7967,64.7669,64.7893,31700.0
2014-11-03 12:45:00,86.98,86.99,86.95,86.95,29300.0,64.7893,64.7967,64.7669,64.7669,29300.0
2014-11-03 12:50:00,86.96,86.99,86.92,86.99,56400.0,64.7744,64.7967,64.7446,64.7967,56400.0
2014-11-03 12:55:00,86.99,87.0,86.94,86.95,99600.0,64.7967,64.8042,64.7595,64.7669,99600.0
2014-11-03 13:00:00,86.95,87.0,86.94,86.96,44000.0,64.7669,64.8042,64.7595,64.7744,44000.0
2014-11-03 13:05:00,86.98,87.0,86.98,86.99,50400.0,64.7893,64.8042,64.7893,64.7967,50400.0
2014-11-03 13:10:00,86.98,87.05,86.94,86.94,149800.0,64.7893,64.8414,64.7595,64.7595,149800.0
2014-11-03 13:15:00,86.95,87.05,86.94,87.05,61000.0,64.7669,64.8414,64.7595,64.8414,61000.0
2014-11-03 13:20:00,87.05,87.05,87.02,87.04,52500.0,64.8414,64.8414,64.8191,64.834,52500.0
2014-11-03 13:25:00,87.04,87.05,87.01,87.02,35400.0,64.834,64.8414,64.8116,64.8191,35400.0
2014-11-03 13:30:00,87.03,87.05,86.97,87.04,59300.0,64.8265,64.8414,64.7818,64.834,59300.0
2014-11-03 13:35:00,87.04,87.1,87.04,87.07,31300.0,64.834,64.8787,64.834,64.8563,31300.0
2014-11-03 13:40:00,87.08,87.1,87.05,87.09,28000.0,64.8638,64.8787,64.8414,64.8712,28000.0
2014-11-03 13:45:00,87.09,87.18,87.09,87.16,58000.0,64.8712,64.9383,64.8712,64.9234,58000.0
2014-11-03 13:50:00,87.16,87.19,87.15,87.17,25000.0,64.9234,64.9457,64.9159,64.9308,25000.0
2014-11-03 13:55:00,87.19,87.2,87.15,87.15,33400.0,64.9457,64.9532,64.9159,64.9159,33400.0
2014-11-03 14:00:00,87.16,87.22,87.15,87.16,42900.0,64.9234,64.9681,64.9159,64.9234,42900.0
2014-11-03 14:05:00,87.17,87.18,87.13,87.15,26300.0,64.9308,64.9383,64.901,64.9159,26300.0
2014-11-03 14:10:00,87.16,87.2,87.16,87.17,32500.0,64.9234,64.9532,64.9234,64.9308,32500.0
2014-11-03 14:15:00,87.17,87.2,87.16,87.2,29400.0,64.9308,64.9532,64.9234,64.9532,29400.0
2014-11-03 14:20:00,87.19,87.24,87.19,87.21,64500.0,64.9457,64.983,64.9457,64.9606,64500.0
2014-11-03 14:25:00,87.22,87.22,87.17,87.19,59800.0,64.9681,64.9681,64.9308,64.9457,59800.0
2014-11-03 14:30:00,87.18,87.19,87.03,87.15,138200.0,64.9383,64.9457,64.8265,64.9159,138200.0
2014-11-03 14:35:00,87.16,87.21,87.15,87.17,39600.0,64.9234,64.9606,64.9159,64.9308,39600.0
2014-11-03 14:40:00,87.17,87.19,87.11,87.17,59900.0,64.9308,64.9457,64.8861,64.9308,59900.0
2014-11-03 14:45:00,87.17,87.24,87.12,87.24,65300.0,64.9308,64.983,64.8936,64.983,65300.0
2014-11-03 14:50:00,87.24,87.25,87.21,87.24,46000.0,64.983,64.9904,64.9606,64.983,46000.0
2014-11-03 14:55:00,87.24,87.26,87.23,87.23,47500.0,64.983,64.9979,64.9755,64.9755,47500.0
2014-11-03 15:00:00,87.22,87.26,87.22,87.25,60400.0,64.9681,64.9979,64.9681,64.9904,60400.0
2014-11-03 15:05:00,87.24,87.27,87.23,87.27,45300.0,64.983,65.0053,64.9755,65.0053,45300.0
2014-11-03 15:10:00,87.27,87.29,87.24,87.26,48400.0,65.0053,65.0202,64.983,64.9979,48400.0
2014-11-03 15:15:00,87.25,87.29,87.19,87.27,112100.0,64.9904,65.0202,64.9457,65.0053,112100.0
2014-11-03 15:20:00,87.28,87.3,87.19,87.24,86600.0,65.0128,65.0277,64.9457,64.983,86600.0
2014-11-03 15:25:00,87.24,87.24,87.15,87.16,49000.0,64.983,64.983,64.9159,64.9234,49000.0
2014-11-03 15:30:00,87.16,87.24,87.15,87.23,59700.0,64.9234,64.983,64.9159,64.9755,59700.0
2014-11-03 15:35:00,87.23,87.25,87.22,87.25,56800.0,64.9755,64.9904,64.9681,64.9904,56800.0
2014-11-03 15:40:00,87.25,87.3,87.25,87.28,86600.0,64.9904,65.0277,64.9904,65.0128,86600.0
2014-11-03 15:45:00,87.27,87.33,87.27,87.31,113500.0,65.0053,65.05,65.0053,65.0351,113500.0
2014-11-03 15:50:00,87.32,87.36,87.3,87.36,97900.0,65.0426,65.0723,65.0277,65.0723,97900.0
2014-11-03 15:55:00,87.36,87.39,87.32,87.37,315100.0,65.0723,65.0947,65.0426,65.0798,315100.0
2014-11-04 09:30:00,87.49,87.87,87.44,87.85,569800.0,65.1692,65.4522,65.1319,65.4373,569800.0
2014-11-04 09:35:00,87.85,88.0,87.84,87.97,257900.0,65.4373,65.5491,65.4299,65.5267,257900.0
2014-11-04 09:40:00,87.97,88.0,87.87,87.91,95600.0,65.5267,65.5491,65.4522,65.482,95600.0
2014-11-04 09:45:00,87.91,88.1,87.91,88.1,611300.0,65.482,65.6236,65.482,65.6236,611300.0
2014-11-04 09:50:00,88.09,88.37,88.09,88.24,216700.0,65.6161,65.8247,65.6161,65.7278,216700.0
2014-11-04 09:55:00,88.23,88.47,88.22,88.37,119900.0,65.7204,65.8992,65.7129,65.8247,119900.0
2014-11-04 10:00:00,88.36,88.5,88.36,88.42,176300.0,65.8172,65.9215,65.8172,65.8619,176300.0
2014-11-04 10:05:00,88.4,88.47,88.28,88.46,183800.0,65.847,65.8992,65.7576,65.8917,183800.0
2014-11-04 10:10:00,88.47,88.47,88.38,88.43,79200.0,65.8992,65.8992,65.8321,65.8694,79200.0
2014-11-04 10:15:00,88.42,88.46,88.37,88.44,127000.0,65.8619,65.8917,65.8247,65.8768,127000.0
2014-11-04 10:20:00,88.43,88.46,88.38,88.39,91000.0,65.8694,65.8917,65.8321,65.8396,91000.0
2014-11-04 10:25:00,88.39,88.43,88.22,88.24,130700.0,65.8396,65.8694,65.7129,65.7278,130700.0
2014-11-04 10:30:00,88.23,88.3,88.12,88.19,93000.0,65.7204,65.7725,65.6385,65.6906,93000.0
2014-11-04 10:35:00,88.18,88.28,88.16,88.27,69800.0,65.6831,65.7576,65.6682,65.7502,69800.0
2014-11-04 10:40:00,88.27,88.39,88.27,88.39,37600.0,65.7502,65.8396,65.7502,65.8396,37600.0
2014-11-04 10:45:00,88.39,88.43,88.32,88.32,72500.0,65.8396,65.8694,65.7874,65.7874,72500.0
2014-11-04 10:50:00,88.32,88.4,88.29,88.36,76700.0,65.7874,65.847,65.7651,65.8172,76700.0
2014-11-04 10:55:00,88.36,88.37,88.24,88.28,83700.0,65.8172,65.8247,65.7278,65.7576,83700.0
2014-11-04 11:00:00,88.28,88.31,88.2,88.25,70300.0,65.7576,65.78,65.698,65.7353,70300.0
2014-11-04 11:05:00,88.24,88.29,88.16,88.18,99800.0,65.7278,65.7651,65.6682,65.6831,99800.0
2014-11-04 11:10:00,88.17,88.31,88.16,88.31,74900.0,65.6757,65.78,65.6682,65.78,74900.0
2014-11-04 11:15:00,88.3,88.4,88.3,88.36,98200.0,65.7725,65.847,65.7725,65.8172,98200.0
2014-11-04 11:20:00,88.36,88.44,88.33,88.41,83800.0,65.8172,65.8768,65.7949,65.8545,83800.0
2014-11-04 11:25:00,88.41,88.48,88.37,88.43,95600.0,65.8545,65.9066,65.8247,65.8694,95600.0
2014-11-04 11:30:00,88.42,88.45,88.41,88.45,85100.0,65.8619,65.8843,65.8545,65.8843,85100.0
2014-11-04 11:35:00,88.44,88.5,88.39,88.43,84700.0,65.8768,65.9215,65.8396,65.8694,84700.0
2014-11-04 11:40:00,88.43,88.46,88.39,88.46,43800.0,65.8694,65.8917,65.8396,65.8917,43800.0
2014-11-04 11:45:00,88.45,88.48,88.41,88.47,53700.0,65.8843,65.9066,65.8545,65.8992,53700.0
2014-11-04 11:50:00,88.48,88.5,88.43,88.48,60300.0,65.9066,65.9215,65.8694,65.9066,60300.0
2014-11-04 11:55:00,88.48,88.5,88.41,88.5,44600.0,65.9066,65.9215,65.8545,65.9215,44600.0
2014-11-04 12:00:00,88.49,88.5,88.47,88.48,145900.0,65.9141,65.9215,65.8992,65.9066,145900.0
2014-11-04 12:05:00,88.49,88.57,88.48,88.56,206100.0,65.9141,65.9736,65.9066,65.9662,206100.0
2014-11-04 12:10:00,88.55,88.59,88.55,88.55,65000.0,65.9587,65.9885,65.9587,65.9587,65000.0
2014-11-04 12:15:00,88.55,88.6,88.54,88.55,79700.0,65.9587,65.996,65.9513,65.9587,79700.0
2014-11-04 12:20:00,88.55,88.59,88.54,88.59,104500.0,65.9587,65.9885,65.9513,65.9885,104500.0
2014-11-04 12:25:00,88.59,88.68,88.59,88.63,117900.0,65.9885,66.0556,65.9885,66.0183,117900.0
2014-11-04 12:30:00,88.64,88.65,88.58,88.62,67600.0,66.0258,66.0332,65.9811,66.0109,67600.0
2014-11-04 12:35:00,88.62,88.63,88.58,88.62,57800.0,66.0109,66.0183,65.9811,66.0109,57800.0
2014-11-04 12:40:00,88.62,88.7,88.61,88.69,51600.0,66.0109,66.0705,66.0034,66.063,51600.0
2014-11-04 12:45:00,88.7,88.75,88.7,88.73,111800.0,66.0705,66.1077,66.0705,66.0928,111800.0
2014-11-04 12:50:00,88.74,88.78,88.73,88.78,74600.0,66.1003,66.1301,66.0928,66.1301,74600.0
2014-11-04 12:55:00,88.78,88.79,88.69,88.73,108700.0,66.1301,66.1375,66.063,66.0928,108700.0
2014-11-04 13:00:00,88.73,88.76,88.7,88.74,43600.0,66.0928,66.1152,66.0705,66.1003,43600.0
2014-11-04 13:05:00,88.74,88.76,88.72,88.76,47500.0,66.1003,66.1152,66.0854,66.1152,47500.0
2014-11-04 13:10:00,88.76,88.78,88.68,88.7,75800.0,66.1152,66.1301,66.0556,66.0705,75800.0
2014-11-04 13:15:00,88.7,88.73,88.63,88.63,75500.0,66.0705,66.0928,66.0183,66.0183,75500.0
2014-11-04 13:20:00,88.64,88.69,88.58,88.69,43300.0,66.0258,66.063,65.9811,66.063,43300.0
2014-11-04 13:25:00,88.68,88.68,88.64,88.68,139200.0,66.0556,66.0556,66.0258,66.0556,139200.0
2014-11-04 13:30:00,88.68,88.71,88.67,88.71,59700.0,66.0556,66.0779,66.0481,66.0779,59700.0
2014-11-04 13:35:00,88.71,88.72,88.64,88.65,58300.0,66.0779,66.0854,66.0258,66.0332,58300.0
2014-11-04 13:40:00,88.65,88.7,88.65,88.7,54900.0,66.0332,66.0705,66.0332,66.0705,54900.0
2014-11-04 13:45:00,88.7,88.7,88.65,88.7,57900.0,66.0705,66.0705,66.0332,66.0705,57900.0
2014-11-04 13:50:00,88.69,88.8,88.69,88.8,68800.0,66.063,66.145,66.063,66.145,68800.0
2014-11-04 13:55:00,88.8,88.83,88.76,88.77,74300.0,66.145,66.1673,66.1152,66.1226,74300.0
2014-11-04 14:00:00,88.77,88.8,88.73,88.73,81600.0,66.1226,66.145,66.0928,66.0928,81600.0
2014-11-04 14:05:00,88.72,88.77,88.71,88.77,70400.0,66.0854,66.1226,66.0779,66.1226,70400.0
2014-11-04 14:10:00,88.77,88.77,88.71,88.72,51900.0,66.1226,66.1226,66.0779,66.0854,51900.0
2014-11-04 14:15:00,88.73,88.78,88.72,88.78,93900.0,66.0928,66.1301,66.0854,66.1301,93900.0
2014-11-04 14:20:00,88.78,88.8,88.75,88.78,76700.0,66.1301,66.145,66.1077,66.1301,76700.0
2014-11-04 14:25:00,88.78,88.83,88.74,88.75,84900.0,66.1301,66.1673,66.1003,66.1077,84900.0
2014-11-04 14:30:00,88.74,88.78,88.72,88.76,53900.0,66.1003,66.1301,66.0854,66.1152,53900.0
2014-11-04 14:35:00,88.76,88.83,88.74,88.79,95700.0,66.1152,66.1673,66.1003,66.1375,95700.0
2014-11-04 14:40:00,88.79,88.83,88.65,88.68,138000.0,66.1375,66.1673,66.0332,66.0556,138000.0
2014-11-04 14:45:00,88.69,88.74,88.69,88.71,65600.0,66.063,66.1003,66.063,66.0779,65600.0
2014-11-04 14:50:00,88.7,88.77,88.7,88.77,45400.0,66.0705,66.1226,66.0705,66.1226,45400.0
2014-11-04 14:55:00,88.77,88.84,88.75,88.83,71700.0,66.1226,66.1748,66.1077,66.1673,71700.0
2014-11-04 15:00:00,88.83,88.86,88.79,88.84,110800.0,66.1673,66.1897,66.1375,66.1748,110800.0
2014-11-04 15:05:00,88.84,88.87,88.73,88.75,183100.0,66.1748,66.1971,66.0928,66.1077,183100.0
2014-11-04 15:10:00,88.76,88.76,88.71,88.74,111000.0,66.1152,66.1152,66.0779,66.1003,111000.0
2014-11-04 15:15:00,88.74,88.78,88.73,88.76,140500.0,66.1003,66.1301,66.0928,66.1152,140500.0
2014-11-04 15:20:00,88.77,88.78,88.73,88.76,144200.0,66.1226,66.1301,66.0928,66.1152,144200.0
2014-11-04 15:25:00,88.77,88.77,88.7,88.72,105300.0,66.1226,66.1226,66.0705,66.0854,105300.0
2014-11-04 15:30:00,88.71,88.73,88.7,88.7,134100.0,66.0779,66.0928,66.0705,66.0705,134100.0
2014-11-04 15:35:00,88.7,88.7,88.62,88.62,184200.0,66.0705,66.0705,66.0109,66.0109,184200.0
2014-11-04 15:40:00,88.62,88.73,88.61,88.68,135200.0,66.0109,66.0928,66.0034,66.0556,135200.0
2014-11-04 15:45:00,88.68,88.7,88.66,88.69,203700.0,66.0556,66.0705,66.0407,66.063,203700.0
2014-11-04 15:50:00,88.69,88.71,88.68,88.69,233400.0,66.063,66.0779,66.0556,66.063,233400.0
2014-11-04 15:55:00,88.69,88.69,88.64,88.64,411700.0,66.063,66.063,66.0258,66.0258,411700.0
2014-11-05 09:30:00,88.74,89.0,88.65,88.98,696600.0,66.1003,66.2939,66.0332,66.279,696600.0
2014-11-05 09:35:00,88.98,89.39,88.97,89.36,573300.0,66.279,66.5844,66.2716,66.5621,573300.0
2014-11-05 09:40:00,89.36,89.37,89.17,89.25,146400.0,66.5621,66.5695,66.4206,66.4802,146400.0
2014-11-05 09:45:00,89.25,89.35,89.25,89.34,162200.0,66.4802,66.5546,66.4802,66.5472,162200.0
2014-11-05 09:50:00,89.34,89.49,89.34,89.4,303400.0,66.5472,66.6589,66.5472,66.5919,303400.0
2014-11-05 09:55:00,89.4,89.44,89.21,89.25,92300.0,66.5919,66.6217,66.4504,66.4802,92300.0
2014-11-05 10:00:00,89.24,89.26,89.0,89.0,124800.0,66.4727,66.4876,66.2939,66.2939,124800.0
2014-11-05 10:05:00,89.0,89.1,88.99,89.06,60600.0,66.2939,66.3684,66.2865,66.3386,60600.0
2014-11-05 10:10:00,89.08,89.08,89.02,89.02,67600.0,66.3535,66.3535,66.3088,66.3088,67600.0
2014-11-05 10:15:00,89.01,89.01,88.85,88.89,82900.0,66.3014,66.3014,66.1822,66.212,82900.0
2014-11-05 10:20:00,88.9,88.9,88.66,88.68,82500.0,66.2195,66.2195,66.0407,66.0556,82500.0
2014-11-05 10:25:00,88.69,88.7,88.6,88.61,79000.0,66.063,66.0705,65.996,66.0034,79000.0
2014-11-05 10:30:00,88.6,88.64,88.47,88.5,124800.0,65.996,66.0258,65.8992,65.9215,124800.0
2014-11-05 10:35:00,88.49,88.55,88.36,88.39,130700.0,65.9141,65.9587,65.8172,65.8396,130700.0
2014-11-05 10:40:00,88.4,88.49,88.39,88.48,124900.0,65.847,65.9141,65.8396,65.9066,124900.0
2014-11-05 10:45:00,88.47,88.59,88.44,88.58,91100.0,65.8992,65.9885,65.8768,65.9811,91100.0
2014-11-05 10:50:00,88.58,88.58,88.54,88.56,50900.0,65.9811,65.9811,65.9513,65.9662,50900.0
2014-11-05 10:55:00,88.54,88.7,88.54,88.69,72800.0,65.9513,66.0705,65.9513,66.063,72800.0
2014-11-05 11:00:00,88.69,88.79,88.69,88.78,84100.0,66.063,66.1375,66.063,66.1301,84100.0
2014-11-05 11:05:00,88.79,88.85,88.68,88.68,65200.0,66.1375,66.1822,66.0556,66.0556,65200.0
2014-11-05 11:10:00,88.68,88.74,88.68,88.74,61400.0,66.0556,66.1003,66.0556,66.1003,61400.0
2014-11-05 11:15:00,88.74,88.81,88.74,88.8,40300.0,66.1003,66.1524,66.1003,66.145,40300.0
2014-11-05 11:20:00,88.8,88.8,88.77,88.8,40300.0,66.145,66.145,66.1226,66.145,40300.0
2014-11-05 11:25:00,88.8,88.9,88.79,88.89,58800.0,66.145,66.2195,66.1375,66.212,58800.0
2014-11-05 11:30:00,88.89,88.9,88.83,88.89,57600.0,66.212,66.2195,66.1673,66.212,57600.0
2014-11-05 11:35:00,88.88,88.89,88.83,88.84,44900.0,66.2046,66.212,66.1673,66.1748,44900.0
2014-11-05 11:40:00,88.84,88.89,88.84,88.88,36100.0,66.1748,66.212,66.1748,66.2046,36100.0
2014-11-05 11:45:00,88.88,88.89,88.85,88.87,47500.0,66.2046,66.212,66.1822,66.1971,47500.0
2014-11-05 11:50:00,88.88,88.93,88.86,88.87,57500.0,66.2046,66.2418,66.1897,66.1971,57500.0
2014-11-05 11:55:00,88.87,88.9,88.85,88.9,36100.0,66.1971,66.2195,66.1822,66.2195,36100.0
2014-11-05 12:00:00,88.9,88.99,88.89,88.98,54500.0,66.2195,66.2865,66.212,66.279,54500.0
2014-11-05 12:05:00,88.98,88.99,88.84,88.85,104200.0,66.279,66.2865,66.1748,66.1822,104200.0
2014-11-05 12:10:00,88.83,88.87,88.81,88.83,61400.0,66.1673,66.1971,66.1524,66.1673,61400.0
2014-11-05 12:15:00,88.83,88.83,88.73,88.74,85600.0,66.1673,66.1673,66.0928,66.1003,85600.0
2014-11-05 12:20:00,88.73,88.76,88.69,88.76,46900.0,66.0928,66.1152,66.063,66.1152,46900.0
2014-11-05 12:25:00,88.75,88.78,88.74,88.76,29700.0,66.1077,66.1301,66.1003,66.1152,29700.0
2014-11-05 12:30:00,88.76,88.82,88.75,88.78,25500.0,66.1152,66.1599,66.1077,66.1301,25500.0
2014-11-05 12:35:00,88.78,88.88,88.78,88.88,24500.0,66.1301,66.2046,66.1301,66.2046,24500.0
2014-11-05 12:40:00,88.88,88.88,88.86,88.88,20800.0,66.2046,66.2046,66.1897,66.2046,20800.0
2014-11-05 12:45:00,88.88,88.89,88.87,88.88,54000.0,66.2046,66.212,66.1971,66.2046,54000.0
2014-11-05 12:50:00,88.88,88.89,88.85,88.85,62400.0,66.2046,66.212,66.1822,66.1822,62400.0
2014-11-05 12:55:00,88.86,88.86,88.83,88.84,27400.0,66.1897,66.1897,66.1673,66.1748,27400.0
2014-11-05 13:00:00,88.83,88.87,88.83,88.86,36900.0,66.1673,66.1971,66.1673,66.1897,36900.0
2014-11-05 13:05:00,88.86,88.9,88.85,88.9,33700.0,66.1897,66.2195,66.1822,66.2195,33700.0
2014-11-05 13:10:00,88.9,88.95,88.89,88.94,36600.0,66.2195,66.2567,66.212,66.2492,36600.0
2014-11-05 13:15:00,88.94,88.96,88.93,88.94,30200.0,66.2492,66.2641,66.2418,66.2492,30200.0
2014-11-05 13:20:00,88.94,88.95,88.91,88.93,34300.0,66.2492,66.2567,66.2269,66.2418,34300.0
2014-11-05 13:25:00,88.92,88.99,88.91,88.97,68100.0,66.2344,66.2865,66.2269,66.2716,68100.0
2014-11-05 13:30:00,88.97,88.98,88.74,88.96,52400.0,66.2716,66.279,66.1003,66.2641,52400.0
2014-11-05 13:35:00,88.96,88.96,88.91,88.91,32000.0,66.2641,66.2641,66.2269,66.2269,32000.0
2014-11-05 13:40:00,88.9,88.93,88.78,88.78,94800.0,66.2195,66.2418,66.1301,66.1301,94800.0
2014-11-05 13:45:00,88.78,88.83,88.76,88.82,37400.0,66.1301,66.1673,66.1152,66.1599,37400.0
2014-11-05 13:50:00,88.82,88.83,88.79,88.79,44900.0,66.1599,66.1673,66.1375,66.1375,44900.0
2014-11-05 13:55:00,88.79,88.83,88.79,88.79,71400.0,66.1375,66.1673,66.1375,66.1375,71400.0
2014-11-05 14:00:00,88.79,88.81,88.79,88.79,77400.0,66.1375,66.1524,66.1375,66.1375,77400.0
2014-11-05 14:05:00,88.8,88.8,88.78,88.79,61800.0,66.145,66.145,66.1301,66.1375,61800.0
2014-11-05 14:10:00,88.8,88.81,88.79,88.8,47400.0,66.145,66.1524,66.1375,66.145,47400.0
2014-11-05 14:15:00,88.79,88.87,88.78,88.87,79000.0,66.1375,66.1971,66.1301,66.1971,79000.0
2014-11-05 14:20:00,88.87,88.9,88.84,88.89,42000.0,66.1971,66.2195,66.1748,66.212,42000.0
2014-11-05 14:25:00,88.89,88.93,88.88,88.92,73800.0,66.212,66.2418,66.2046,66.2344,73800.0
2014-11-05 14:30:00,88.92,88.95,88.91,88.95,59300.0,66.2344,66.2567,66.2269,66.2567,59300.0
2014-11-05 14:35:00,88.95,88.95,88.9,88.9,54200.0,66.2567,66.2567,66.2195,66.2195,54200.0
2014-11-05 14:40:00,88.9,88.92,88.86,88.87,40900.0,66.2195,66.2344,66.1897,66.1971,40900.0
2014-11-05 14:45:00,88.87,88.9,88.87,88.87,31000.0,66.1971,66.2195,66.1971,66.1971,31000.0
2014-11-05 14:50:00,88.88,88.91,88.87,88.9,31500.0,66.2046,66.2269,66.1971,66.2195,31500.0
2014-11-05 14:55:00,88.9,88.95,88.89,88.94,81400.0,66.2195,66.2567,66.212,66.2492,81400.0
2014-11-05 15:00:00,88.95,88.97,88.93,88.94,48700.0,66.2567,66.2716,66.2418,66.2492,48700.0
2014-11-05 15:05:00,88.94,88.95,88.91,88.91,76100.0,66.2492,66.2567,66.2269,66.2269,76100.0
2014-11-05 15:10:00,88.9,88.91,88.9,88.91,57700.0,66.2195,66.2269,66.2195,66.2269,57700.0
2014-11-05 15:15:00,88.91,88.91,88.86,88.86,95700.0,66.2269,66.2269,66.1897,66.1897,95700.0
2014-11-05 15:20:00,88.86,88.86,88.78,88.79,95000.0,66.1897,66.1897,66.1301,66.1375,95000.0
2014-11-05 15:25:00,88.79,88.82,88.77,88.8,102100.0,66.1375,66.1599,66.1226,66.145,102100.0
2014-11-05 15:30:00,88.8,88.84,88.78,88.82,92500.0,66.145,66.1748,66.1301,66.1599,92500.0
2014-11-05 15:35:00,88.82,88.91,88.82,88.89,70400.0,66.1599,66.2269,66.1599,66.212,70400.0
2014-11-05 15:40:00,88.9,88.95,88.89,88.93,103600.0,66.2195,66.2567,66.212,66.2418,103600.0
2014-11-05 15:45:00,88.92,88.93,88.88,88.92,125100.0,66.2344,66.2418,66.2046,66.2344,125100.0
2014-11-05 15:50:00,88.92,88.98,88.91,88.97,160100.0,66.2344,66.279,66.2269,66.2716,160100.0
2014-11-05 15:55:00,88.96,89.03,88.95,88.99,343400.0,66.2641,66.3163,66.2567,66.2865,343400.0
2014-11-06 09:30:00,89.08,89.16,88.94,89.0,323900.0,66.3535,66.4131,66.2492,66.2939,323900.0
2014-11-06 09:35:00,89.01,89.03,88.86,88.91,101500.0,66.3014,66.3163,66.1897,66.2269,101500.0
2014-11-06 09:40:00,88.91,89.03,88.9,88.98,73400.0,66.2269,66.3163,66.2195,66.279,73400.0
2014-11-06 09:45:00,88.97,89.2,88.94,89.15,72600.0,66.2716,66.4429,66.2492,66.4057,72600.0
2014-11-06 09:50:00,89.15,89.2,89.06,89.07,76200.0,66.4057,66.4429,66.3386,66.3461,76200.0
2014-11-06 09:55:00,89.06,89.08,88.95,89.03,122400.0,66.3386,66.3535,66.2567,66.3163,122400.0
2014-11-06 10:00:00,89.03,89.06,88.92,88.96,62100.0,66.3163,66.3386,66.2344,66.2641,62100.0
2014-11-06 10:05:00,88.96,88.96,88.77,88.78,68000.0,66.2641,66.2641,66.1226,66.1301,68000.0
2014-11-06 10:10:00,88.78,88.8,88.71,88.73,65400.0,66.1301,66.145,66.0779,66.0928,65400.0
2014-11-06 10:15:00,88.73,88.78,88.65,88.78,62500.0,66.0928,66.1301,66.0332,66.1301,62500.0
2014-11-06 10:20:00,88.78,88.86,88.75,88.85,141300.0,66.1301,66.1897,66.1077,66.1822,141300.0
2014-11-06 10:25:00,88.85,88.91,88.67,88.67,177000.0,66.1822,66.2269,66.0481,66.0481,177000.0
2014-11-06 10:30:00,88.67,88.73,88.57,88.72,138200.0,66.0481,66.0928,65.9736,66.0854,138200.0
2014-11-06 10:35:00,88.72,88.8,88.72,88.79,67600.0,66.0854,66.145,66.0854,66.1375,67600.0
2014-11-06 10:40:00,88.8,88.89,88.79,88.87,52900.0,66.145,66.212,66.1375,66.1971,52900.0
2014-11-06 10:45:00,88.87,88.94,88.85,88.93,51700.0,66.1971,66.2492,66.1822,66.2418,51700.0
2014-11-06 10:50:00,88.92,88.97,88.89,88.97,47300.0,66.2344,66.2716,66.212,66.2716,47300.0
2014-11-06 10:55:00,88.97,89.0,88.94,88.99,52700.0,66.2716,66.2939,66.2492,66.2865,52700.0
2014-11-06 11:00:00,88.99,88.99,88.89,88.94,46700.0,66.2865,66.2865,66.212,66.2492,46700.0
2014-11-06 11:05:00,88.95,88.99,88.95,88.96,41600.0,66.2567,66.2865,66.2567,66.2641,41600.0
2014-11-06 11:10:00,88.95,88.97,88.91,88.93,37700.0,66.2567,66.2716,66.2269,66.2418,37700.0
2014-11-06 11:15:00,88.93,89.01,88.93,88.99,56500.0,66.2418,66.3014,66.2418,66.2865,56500.0
2014-11-06 11:20:00,89.0,89.04,88.99,89.04,117900.0,66.2939,66.3237,66.2865,66.3237,117900.0
2014-11-06 11:25:00,89.04,89.04,88.93,88.94,51100.0,66.3237,66.3237,66.2418,66.2492,51100.0
2014-11-06 11:30:00,88.95,88.95,88.88,88.9,42400.0,66.2567,66.2567,66.2046,66.2195,42400.0
2014-11-06 11:35:00,88.9,88.91,88.88,88.89,25800.0,66.2195,66.2269,66.2046,66.212,25800.0
2014-11-06 11:40:00,88.9,88.91,88.86,88.9,33400.0,66.2195,66.2269,66.1897,66.2195,33400.0
2014-11-06 11:45:00,88.91,88.92,88.89,88.9,43700.0,66.2269,66.2344,66.212,66.2195,43700.0
2014-11-06 11:50:00,88.9,88.91,88.81,88.84,35300.0,66.2195,66.2269,66.1524,66.1748,35300.0
2014-11-06 11:55:00,88.84,88.86,88.79,88.8,26300.0,66.1748,66.1897,66.1375,66.145,26300.0
2014-11-06 12:00:00,88.8,88.81,88.76,88.79,77900.0,66.145,66.1524,66.1152,66.1375,77900.0
2014-11-06 12:05:00,88.79,88.84,88.77,88.8,45700.0,66.1375,66.1748,66.1226,66.145,45700.0
2014-11-06 12:10:00,88.8,88.8,88.76,88.79,29500.0,66.145,66.145,66.1152,66.1375,29500.0
2014-11-06 12:15:00,88.79,88.87,88.78,88.8,74800.0,66.1375,66.1971,66.1301,66.145,74800.0
2014-11-06 12:20:00,88.8,88.81,88.74,88.81,44300.0,66.145,66.1524,66.1003,66.1524,44300.0
2014-11-06 12:25:00,88.81,88.83,88.77,88.77,38600.0,66.1524,66.1673,66.1226,66.1226,38600.0
2014-11-06 12:30:00,88.78,88.81,88.74,88.81,30100.0,66.1301,66.1524,66.1003,66.1524,30100.0
2014-11-06 12:35:00,88.82,88.87,88.79,88.86,23300.0,66.1599,66.1971,66.1375,66.1897,23300.0
2014-11-06 12:40:00,88.87,88.88,88.84,88.86,16100.0,66.1971,66.2046,66.1748,66.1897,16100.0
2014-11-06 12:45:00,88.86,88.86,88.84,88.84,17500.0,66.1897,66.1897,66.1748,66.1748,17500.0
2014-11-06 12:50:00,88.85,88.87,88.83,88.84,19600.0,66.1822,66.1971,66.1673,66.1748,19600.0
2014-11-06 12:55:00,88.84,88.89,88.84,88.88,26900.0,66.1748,66.212,66.1748,66.2046,26900.0
2014-11-06 13:00:00,88.88,88.91,88.86,88.9,28400.0,66.2046,66.2269,66.1897,66.2195,28400.0
2014-11-06 13:05:00,88.9,88.92,88.87,88.89,18900.0,66.2195,66.2344,66.1971,66.212,18900.0
2014-11-06 13:10:00,88.89,88.9,88.83,88.83,37800.0,66.212,66.2195,66.1673,66.1673,37800.0
2014-11-06 13:15:00,88.83,88.83,88.81,88.83,13000.0,66.1673,66.1673,66.1524,66.1673,13000.0
2014-11-06 13:20:00,88.83,88.84,88.82,88.83,19400.0,66.1673,66.1748,66.1599,66.1673,19400.0
2014-11-06 13:25:00,88.83,88.85,88.81,88.81,32600.0,66.1673,66.1822,66.1524,66.1524,32600.0
2014-11-06 13:30:00,88.81,88.89,88.81,88.87,23400.0,66.1524,66.212,66.1524,66.1971,23400.0
2014-11-06 13:35:00,88.87,88.88,88.84,88.88,28100.0,66.1971,66.2046,66.1748,66.2046,28100.0
2014-11-06 13:40:00,88.88,88.89,88.86,88.87,34300.0,66.2046,66.212,66.1897,66.1971,34300.0
2014-11-06 13:45:00,88.87,88.89,88.85,88.86,26300.0,66.1971,66.212,66.1822,66.1897,26300.0
2014-11-06 13:50:00,88.86,88.9,88.85,88.85,40100.0,66.1897,66.2195,66.1822,66.1822,40100.0
2014-11-06 13:55:00,88.86,88.88,88.84,88.85,38100.0,66.1897,66.2046,66.1748,66.1822,38100.0
2014-11-06 14:00:00,88.86,88.87,88.83,88.84,36600.0,66.1897,66.1971,66.1673,66.1748,36600.0
2014-11-06 14:05:00,88.84,88.86,88.83,88.84,32600.0,66.1748,66.1897,66.1673,66.1748,32600.0
2014-11-06 14:10:00,88.84,88.86,88.83,88.85,53200.0,66.1748,66.1897,66.1673,66.1822,53200.0
2014-11-06 14:15:00,88.85,88.85,88.83,88.83,39000.0,66.1822,66.1822,66.1673,66.1673,39000.0
2014-11-06 14:20:00,88.84,88.84,88.81,88.84,43400.0,66.1748,66.1748,66.1524,66.1748,43400.0
2014-11-06 14:25:00,88.84,88.84,88.81,88.82,44200.0,66.1748,66.1748,66.1524,66.1599,44200.0
2014-11-06 14:30:00,88.82,88.83,88.8,88.82,62900.0,66.1599,66.1673,66.145,66.1599,62900.0
2014-11-06 14:35:00,88.82,88.83,88.8,88.83,40300.0,66.1599,66.1673,66.145,66.1673,40300.0
2014-11-06 14:40:00,88.84,88.87,88.81,88.82,52600.0,66.1748,66.1971,66.1524,66.1599,52600.0
2014-11-06 14:45:00,88.81,88.84,88.79,88.83,82000.0,66.1524,66.1748,66.1375,66.1673,82000.0
2014-11-06 14:50:00,88.83,88.89,88.83,88.84,53600.0,66.1673,66.212,66.1673,66.1748,53600.0
2014-11-06 14:55:00,88.84,88.84,88.75,88.77,96300.0,66.1748,66.1748,66.1077,66.1226,96300.0
2014-11-06 15:00:00,88.77,88.77,88.73,88.76,68300.0,66.1226,66.1226,66.0928,66.1152,68300.0
2014-11-06 15:05:00,88.77,88.78,88.75,88.77,101600.0,66.1226,66.1301,66.1077,66.1226,101600.0
2014-11-06 15:10:00,88.77,88.78,88.73,88.73,67400.0,66.1226,66.1301,66.0928,66.0928,67400.0
2014-11-06 15:15:00,88.73,88.76,88.7,88.71,85300.0,66.0928,66.1152,66.0705,66.0779,85300.0
2014-11-06 15:20:00,88.72,88.81,88.72,88.76,141600.0,66.0854,66.1524,66.0854,66.1152,141600.0
2014-11-06 15:25:00,88.77,88.88,88.77,88.87,101600.0,66.1226,66.2046,66.1226,66.1971,101600.0
2014-11-06 15:30:00,88.87,88.88,88.83,88.84,92100.0,66.1971,66.2046,66.1673,66.1748,92100.0
2014-11-06 15:35:00,88.84,88.87,88.83,88.85,77700.0,66.1748,66.1971,66.1673,66.1822,77700.0
2014-11-06 15:40:00,88.84,88.86,88.84,88.86,95700.0,66.1748,66.1897,66.1748,66.1897,95700.0
2014-11-06 15:45:00,88.86,88.9,88.84,88.88,155800.0,66.1897,66.2195,66.1748,66.2046,155800.0
2014-11-06 15:50:00,88.89,88.89,88.84,88.84,144200.0,66.212,66.212,66.1748,66.1748,144200.0
2014-11-06 15:55:00,88.85,88.89,88.83,88.86,282500.0,66.1822,66.212,66.1673,66.1897,282500.0
2014-11-07 09:30:00,88.74,88.79,88.25,88.34,224000.0,66.1003,66.1375,65.7353,65.8023,224000.0
2014-11-07 09:35:00,88.36,88.59,88.32,88.51,60600.0,65.8172,65.9885,65.7874,65.929,60600.0
2014-11-07 09:40:00,88.49,88.5,88.36,88.39,60600.0,65.9141,65.9215,65.8172,65.8396,60600.0
2014-11-07 09:45:00,88.39,88.48,88.36,88.46,55700.0,65.8396,65.9066,65.8172,65.8917,55700.0
2014-11-07 09:50:00,88.46,88.49,88.32,88.36,76100.0,65.8917,65.9141,65.7874,65.8172,76100.0
2014-11-07 09:55:00,88.37,88.64,88.37,88.64,55300.0,65.8247,66.0258,65.8247,66.0258,55300.0
2014-11-07 10:00:00,88.64,88.72,88.62,88.7,37400.0,66.0258,66.0854,66.0109,66.0705,37400.0
2014-11-07 10:05:00,88.69,88.75,88.68,88.75,31400.0,66.063,66.1077,66.0556,66.1077,31400.0
2014-11-07 10:10:00,88.75,88.86,88.73,88.84,78400.0,66.1077,66.1897,66.0928,66.1748,78400.0
2014-11-07 10:15:00,88.84,88.93,88.8,88.93,45500.0,66.1748,66.2418,66.145,66.2418,45500.0
2014-11-07 10:20:00,88.92,88.93,88.82,88.91,32300.0,66.2344,66.2418,66.1599,66.2269,32300.0
2014-11-07 10:25:00,88.9,88.94,88.85,88.94,31700.0,66.2195,66.2492,66.1822,66.2492,31700.0
2014-11-07 10:30:00,88.95,88.98,88.87,88.98,43900.0,66.2567,66.279,66.1971,66.279,43900.0
2014-11-07 10:35:00,88.97,89.0,88.96,89.0,98400.0,66.2716,66.2939,66.2641,66.2939,98400.0
2014-11-07 10:40:00,88.99,89.0,88.95,88.97,35400.0,66.2865,66.2939,66.2567,66.2716,35400.0
2014-11-07 10:45:00,88.98,89.04,88.97,89.03,86500.0,66.279,66.3237,66.2716,66.3163,86500.0
2014-11-07 10:50:00,89.04,89.12,89.03,89.07,81400.0,66.3237,66.3833,66.3163,66.3461,81400.0
2014-11-07 10:55:00,89.08,89.18,89.08,89.12,43800.0,66.3535,66.428,66.3535,66.3833,43800.0
2014-11-07 11:00:00,89.12,89.2,89.11,89.13,41100.0,66.3833,66.4429,66.3759,66.3908,41100.0
2014-11-07 11:05:00,89.13,89.14,89.08,89.12,20400.0,66.3908,66.3982,66.3535,66.3833,20400.0
2014-11-07 11:10:00,89.12,89.17,89.11,89.14,49100.0,66.3833,66.4206,66.3759,66.3982,49100.0
2014-11-07 11:15:00,89.14,89.16,89.09,89.14,35600.0,66.3982,66.4131,66.361,66.3982,35600.0
2014-11-07 11:20:00,89.13,89.16,89.11,89.11,21800.0,66.3908,66.4131,66.3759,66.3759,21800.0
2014-11-07 11:25:00,89.11,89.14,89.1,89.13,27200.0,66.3759,66.3982,66.3684,66.3908,27200.0
2014-11-07 11:30:00,89.13,89.16,89.11,89.11,28400.0,66.3908,66.4131,66.3759,66.3759,28400.0
2014-11-07 11:35:00,89.12,89.16,89.1,89.14,56500.0,66.3833,66.4131,66.3684,66.3982,56500.0
2014-11-07 11:40:00,89.14,89.16,89.08,89.08,34700.0,66.3982,66.4131,66.3535,66.3535,34700.0
2014-11-07 11:45:00,89.08,89.1,88.99,89.01,33800.0,66.3535,66.3684,66.2865,66.3014,33800.0
2014-11-07 11:50:00,89.02,89.1,89.01,89.07,26500.0,66.3088,66.3684,66.3014,66.3461,26500.0
2014-11-07 11:55:00,89.07,89.09,89.04,89.08,27000.0,66.3461,66.361,66.3237,66.3535,27000.0
2014-11-07 12:00:00,89.08,89.08,89.01,89.05,23100.0,66.3535,66.3535,66.3014,66.3312,23100.0
2014-11-07 12:05:00,89.05,89.09,89.04,89.07,21000.0,66.3312,66.361,66.3237,66.3461,21000.0
2014-11-07 12:10:00,89.07,89.08,89.02,89.03,44100.0,66.3461,66.3535,66.3088,66.3163,44100.0
2014-11-07 12:15:00,89.02,89.03,88.93,88.94,48000.0,66.3088,66.3163,66.2418,66.2492,48000.0
2014-11-07 12:20:00,88.94,88.97,88.92,88.92,76800.0,66.2492,66.2716,66.2344,66.2344,76800.0
2014-11-07 12:25:00,88.91,88.91,88.83,88.84,95500.0,66.2269,66.2269,66.1673,66.1748,95500.0
2014-11-07 12:30:00,88.84,88.87,88.8,88.83,76900.0,66.1748,66.1971,66.145,66.1673,76900.0
2014-11-07 12:35:00,88.83,88.88,88.77,88.87,62400.0,66.1673,66.2046,66.1226,66.1971,62400.0
2014-11-07 12:40:00,88.88,88.93,88.85,88.92,28000.0,66.2046,66.2418,66.1822,66.2344,28000.0
2014-11-07 12:45:00,88.92,88.92,88.85,88.86,24400.0,66.2344,66.2344,66.1822,66.1897,24400.0
2014-11-07 12:50:00,88.87,88.9,88.87,88.88,21200.0,66.1971,66.2195,66.1971,66.2046,21200.0
2014-11-07 12:55:00,88.87,88.91,88.87,88.89,14800.0,66.1971,66.2269,66.1971,66.212,14800.0
2014-11-07 13:00:00,88.89,88.94,88.89,88.9,21300.0,66.212,66.2492,66.212,66.2195,21300.0
2014-11-07 13:05:00,88.92,88.97,88.92,88.96,20400.0,66.2344,66.2716,66.2344,66.2641,20400.0
2014-11-07 13:10:00,88.96,89.0,88.96,88.99,16900.0,66.2641,66.2939,66.2641,66.2865,16900.0
2014-11-07 13:15:00,88.99,89.05,88.97,89.03,62000.0,66.2865,66.3312,66.2716,66.3163,62000.0
2014-11-07 13:20:00,89.02,89.06,88.98,89.06,78400.0,66.3088,66.3386,66.279,66.3386,78400.0
2014-11-07 13:25:00,89.06,89.08,89.03,89.05,16800.0,66.3386,66.3535,66.3163,66.3312,16800.0
2014-11-07 13:30:00,89.05,89.05,89.0,89.01,34300.0,66.3312,66.3312,66.2939,66.3014,34300.0
2014-11-07 13:35:00,89.01,89.08,89.01,89.08,27400.0,66.3014,66.3535,66.3014,66.3535,27400.0
2014-11-07 13:40:00,89.07,89.15,89.07,89.12,32000.0,66.3461,66.4057,66.3461,66.3833,32000.0
2014-11-07 13:45:00,89.13,89.14,89.06,89.09,34500.0,66.3908,66.3982,66.3386,66.361,34500.0
2014-11-07 13:50:00,89.08,89.1,89.0,89.05,69200.0,66.3535,66.3684,66.2939,66.3312,69200.0
2014-11-07 13:55:00,89.06,89.08,89.02,89.06,34700.0,66.3386,66.3535,66.3088,66.3386,34700.0
2014-11-07 14:00:00,89.07,89.08,89.05,89.06,21900.0,66.3461,66.3535,66.3312,66.3386,21900.0
2014-11-07 14:05:00,89.06,89.13,89.04,89.13,54500.0,66.3386,66.3908,66.3237,66.3908,54500.0
2014-11-07 14:10:00,89.13,89.13,89.08,89.1,31600.0,66.3908,66.3908,66.3535,66.3684,31600.0
2014-11-07 14:15:00,89.1,89.1,89.07,89.09,44600.0,66.3684,66.3684,66.3461,66.361,44600.0
2014-11-07 14:20:00,89.09,89.1,89.04,89.05,31500.0,66.361,66.3684,66.3237,66.3312,31500.0
2014-11-07 14:25:00,89.05,89.08,89.0,89.02,38300.0,66.3312,66.3535,66.2939,66.3088,38300.0
2014-11-07 14:30:00,89.01,89.07,89.01,89.06,46700.0,66.3014,66.3461,66.3014,66.3386,46700.0
2014-11-07 14:35:00,89.05,89.11,89.01,89.1,50600.0,66.3312,66.3759,66.3014,66.3684,50600.0
2014-11-07 14:40:00,89.11,89.14,89.09,89.14,45500.0,66.3759,66.3982,66.361,66.3982,45500.0
2014-11-07 14:45:00,89.13,89.13,88.99,89.03,142700.0,66.3908,66.3908,66.2865,66.3163,142700.0
2014-11-07 14:50:00,89.03,89.03,88.97,88.98,40500.0,66.3163,66.3163,66.2716,66.279,40500.0
2014-11-07 14:55:00,88.98,88.99,88.93,88.96,36400.0,66.279,66.2865,66.2418,66.2641,36400.0
2014-11-07 15:00:00,88.96,88.98,88.95,88.96,33800.0,66.2641,66.279,66.2567,66.2641,33800.0
2014-11-07 15:05:00,88.94,88.97,88.92,88.92,33200.0,66.2492,66.2716,66.2344,66.2344,33200.0
2014-11-07 15:10:00,88.92,88.93,88.9,88.9,52500.0,66.2344,66.2418,66.2195,66.2195,52500.0
2014-11-07 15:15:00,88.9,88.91,88.84,88.86,97900.0,66.2195,66.2269,66.1748,66.1897,97900.0
2014-11-07 15:20:00,88.86,88.88,88.86,88.86,47400.0,66.1897,66.2046,66.1897,66.1897,47400.0
2014-11-07 15:25:00,88.87,88.87,88.81,88.81,60800.0,66.1971,66.1971,66.1524,66.1524,60800.0
2014-11-07 15:30:00,88.82,88.87,88.79,88.87,64000.0,66.1599,66.1971,66.1375,66.1971,64000.0
2014-11-07 15:35:00,88.87,88.89,88.84,88.87,50500.0,66.1971,66.212,66.1748,66.1971,50500.0
2014-11-07 15:40:00,88.87,88.98,88.87,88.98,87100.0,66.1971,66.279,66.1971,66.279,87100.0
2014-11-07 15:45:00,88.97,89.06,88.96,89.0,200100.0,66.2716,66.3386,66.2641,66.2939,200100.0
2014-11-07 15:50:00,89.0,89.03,88.98,89.01,117200.0,66.2939,66.3163,66.279,66.3014,117200.0
2014-11-07 15:55:00,89.0,89.12,89.0,89.12,376500.0,66.2939,66.3833,66.2939,66.3833,376500.0
2014-11-10 09:30:00,88.92,89.08,88.27,88.27,276300.0,66.2344,66.3535,65.7502,65.7502,276300.0
2014-11-10 09:35:00,88.28,88.59,88.26,88.54,113700.0,65.7576,65.9885,65.7427,65.9513,113700.0
2014-11-10 09:40:00,88.54,88.82,88.54,88.8,48200.0,65.9513,66.1599,65.9513,66.145,48200.0
2014-11-10 09:45:00,88.81,88.81,88.75,88.77,46900.0,66.1524,66.1524,66.1077,66.1226,46900.0
2014-11-10 09:50:00,88.77,88.82,88.76,88.76,78200.0,66.1226,66.1599,66.1152,66.1152,78200.0
2014-11-10 09:55:00,88.77,88.88,88.77,88.88,38200.0,66.1226,66.2046,66.1226,66.2046,38200.0
2014-11-10 10:00:00,88.88,88.89,88.76,88.8,125400.0,66.2046,66.212,66.1152,66.145,125400.0
2014-11-10 10:05:00,88.79,88.87,88.79,88.83,71100.0,66.1375,66.1971,66.1375,66.1673,71100.0
2014-11-10 10:10:00,88.84,88.95,88.84,88.92,134800.0,66.1748,66.2567,66.1748,66.2344,134800.0
2014-11-10 10:15:00,88.93,89.0,88.93,88.98,32200.0,66.2418,66.2939,66.2418,66.279,32200.0
2014-11-10 10:20:00,88.98,89.07,88.97,89.04,127100.0,66.279,66.3461,66.2716,66.3237,127100.0
2014-11-10 10:25:00,89.04,89.11,89.02,89.04,76600.0,66.3237,66.3759,66.3088,66.3237,76600.0
2014-11-10 10:30:00,89.06,89.18,89.05,89.13,61100.0,66.3386,66.428,66.3312,66.3908,61100.0
2014-11-10 10:35:00,89.13,89.14,89.01,89.05,67000.0,66.3908,66.3982,66.3014,66.3312,67000.0
2014-11-10 10:40:00,89.05,89.16,89.05,89.16,53300.0,66.3312,66.4131,66.3312,66.4131,53300.0
2014-11-10 10:45:00,89.15,89.16,89.06,89.08,107500.0,66.4057,66.4131,66.3386,66.3535,107500.0
2014-11-10 10:50:00,89.08,89.13,89.06,89.13,71200.0,66.3535,66.3908,66.3386,66.3908,71200.0
2014-11-10 10:55:00,89.13,89.22,89.13,89.2,115200.0,66.3908,66.4578,66.3908,66.4429,115200.0
2014-11-10 11:00:00,89.2,89.26,89.2,89.21,76400.0,66.4429,66.4876,66.4429,66.4504,76400.0
2014-11-10 11:05:00,89.21,89.31,89.21,89.28,69400.0,66.4504,66.5249,66.4504,66.5025,69400.0
2014-11-10 11:10:00,89.28,89.3,89.23,89.23,46100.0,66.5025,66.5174,66.4653,66.4653,46100.0
2014-11-10 11:15:00,89.23,89.25,89.19,89.2,32200.0,66.4653,66.4802,66.4355,66.4429,32200.0
2014-11-10 11:20:00,89.2,89.25,89.19,89.24,35900.0,66.4429,66.4802,66.4355,66.4727,35900.0
2014-11-10 11:25:00,89.25,89.3,89.23,89.28,68300.0,66.4802,66.5174,66.4653,66.5025,68300.0
2014-11-10 11:30:00,89.29,89.39,89.29,89.36,47700.0,66.51,66.5844,66.51,66.5621,47700.0
2014-11-10 11:35:00,89.37,89.44,89.36,89.4,121000.0,66.5695,66.6217,66.5621,66.5919,121000.0
2014-11-10 11:40:00,89.4,89.42,89.33,89.36,44000.0,66.5919,66.6068,66.5398,66.5621,44000.0
2014-11-10 11:45:00,89.36,89.37,89.33,89.34,42500.0,66.5621,66.5695,66.5398,66.5472,42500.0
2014-11-10 11:50:00,89.34,89.34,89.2,89.25,73900.0,66.5472,66.5472,66.4429,66.4802,73900.0
2014-11-10 11:55:00,89.25,89.26,89.17,89.22,42000.0,66.4802,66.4876,66.4206,66.4578,42000.0
2014-11-10 12:00:00,89.22,89.26,89.2,89.21,80700.0,66.4578,66.4876,66.4429,66.4504,80700.0
2014-11-10 12:05:00,89.21,89.34,89.2,89.31,29500.0,66.4504,66.5472,66.4429,66.5249,29500.0
2014-11-10 12:10:00,89.32,89.34,89.28,89.3,33700.0,66.5323,66.5472,66.5025,66.5174,33700.0
2014-11-10 12:15:00,89.31,89.31,89.22,89.23,62500.0,66.5249,66.5249,66.4578,66.4653,62500.0
2014-11-10 12:20:00,89.23,89.27,89.2,89.2,46100.0,66.4653,66.4951,66.4429,66.4429,46100.0
2014-11-10 12:25:00,89.2,89.25,89.2,89.25,21200.0,66.4429,66.4802,66.4429,66.4802,21200.0
2014-11-10 12:30:00,89.24,89.24,89.17,89.18,27800.0,66.4727,66.4727,66.4206,66.428,27800.0
2014-11-10 12:35:00,89.18,89.2,89.18,89.19,22900.0,66.428,66.4429,66.428,66.4355,22900.0
2014-11-10 12:40:00,89.19,89.2,89.15,89.17,29800.0,66.4355,66.4429,66.4057,66.4206,29800.0
2014-11-10 12:45:00,89.17,89.19,89.15,89.15,26100.0,66.4206,66.4355,66.4057,66.4057,26100.0
2014-11-10 12:50:00,89.16,89.16,89.12,89.14,24500.0,66.4131,66.4131,66.3833,66.3982,24500.0
2014-11-10 12:55:00,89.14,89.14,89.11,89.11,24000.0,66.3982,66.3982,66.3759,66.3759,24000.0
2014-11-10 13:00:00,89.11,89.13,89.1,89.1,33200.0,66.3759,66.3908,66.3684,66.3684,33200.0
2014-11-10 13:05:00,89.1,89.14,89.09,89.12,33600.0,66.3684,66.3982,66.361,66.3833,33600.0
2014-11-10 13:10:00,89.12,89.2,89.12,89.19,27200.0,66.3833,66.4429,66.3833,66.4355,27200.0
2014-11-10 13:15:00,89.2,89.22,89.17,89.17,72200.0,66.4429,66.4578,66.4206,66.4206,72200.0
2014-11-10 13:20:00,89.18,89.2,89.17,89.19,18100.0,66.428,66.4429,66.4206,66.4355,18100.0
2014-11-10 13:25:00,89.19,89.19,89.16,89.17,23300.0,66.4355,66.4355,66.4131,66.4206,23300.0
2014-11-10 13:30:00,89.16,89.17,89.16,89.16,20500.0,66.4131,66.4206,66.4131,66.4131,20500.0
2014-11-10 13:35:00,89.17,89.19,89.14,89.14,38900.0,66.4206,66.4355,66.3982,66.3982,38900.0
2014-11-10 13:40:00,89.15,89.16,89.14,89.16,25300.0,66.4057,66.4131,66.3982,66.4131,25300.0
2014-11-10 13:45:00,89.16,89.16,89.1,89.11,52200.0,66.4131,66.4131,66.3684,66.3759,52200.0
2014-11-10 13:50:00,89.11,89.12,89.05,89.08,122200.0,66.3759,66.3833,66.3312,66.3535,122200.0
2014-11-10 13:55:00,89.08,89.17,89.07,89.16,29900.0,66.3535,66.4206,66.3461,66.4131,29900.0
2014-11-10 14:00:00,89.16,89.25,89.15,89.25,32100.0,66.4131,66.4802,66.4057,66.4802,32100.0
2014-11-10 14:05:00,89.24,89.33,89.24,89.31,28800.0,66.4727,66.5398,66.4727,66.5249,28800.0
2014-11-10 14:10:00,89.31,89.33,89.27,89.29,23100.0,66.5249,66.5398,66.4951,66.51,23100.0
2014-11-10 14:15:00,89.29,89.29,89.25,89.25,12500.0,66.51,66.51,66.4802,66.4802,12500.0
2014-11-10 14:20:00,89.25,89.32,89.24,89.32,34600.0,66.4802,66.5323,66.4727,66.5323,34600.0
2014-11-10 14:25:00,89.32,89.35,89.3,89.34,21500.0,66.5323,66.5546,66.5174,66.5472,21500.0
2014-11-10 14:30:00,89.34,89.35,89.31,89.34,18700.0,66.5472,66.5546,66.5249,66.5472,18700.0
2014-11-10 14:35:00,89.34,89.36,89.29,89.29,32900.0,66.5472,66.5621,66.51,66.51,32900.0
2014-11-10 14:40:00,89.28,89.3,89.26,89.3,29400.0,66.5025,66.5174,66.4876,66.5174,29400.0
2014-11-10 14:45:00,89.3,89.37,89.3,89.36,40000.0,66.5174,66.5695,66.5174,66.5621,40000.0
2014-11-10 14:50:00,89.36,89.38,89.35,89.38,34900.0,66.5621,66.577,66.5546,66.577,34900.0
2014-11-10 14:55:00,89.38,89.42,89.37,89.4,90200.0,66.577,66.6068,66.5695,66.5919,90200.0
2014-11-10 15:00:00,89.39,89.43,89.39,89.41,72300.0,66.5844,66.6142,66.5844,66.5993,72300.0
2014-11-10 15:05:00,89.42,89.49,89.42,89.48,125700.0,66.6068,66.6589,66.6068,66.6515,125700.0
2014-11-10 15:10:00,89.48,89.5,89.46,89.46,195500.0,66.6515,66.6664,66.6366,66.6366,195500.0
2014-11-10 15:15:00,89.46,89.47,89.35,89.36,138600.0,66.6366,66.644,66.5546,66.5621,138600.0
2014-11-10 15:20:00,89.36,89.43,89.34,89.42,59200.0,66.5621,66.6142,66.5472,66.6068,59200.0
2014-11-10 15:25:00,89.41,89.41,89.36,89.38,38300.0,66.5993,66.5993,66.5621,66.577,38300.0
2014-11-10 15:30:00,89.37,89.39,89.34,89.38,92700.0,66.5695,66.5844,66.5472,66.577,92700.0
2014-11-10 15:35:00,89.38,89.4,89.34,89.4,131100.0,66.577,66.5919,66.5472,66.5919,131100.0
2014-11-10 15:40:00,89.39,89.4,89.35,89.36,58200.0,66.5844,66.5919,66.5546,66.5621,58200.0
2014-11-10 15:45:00,89.35,89.42,89.35,89.41,76500.0,66.5546,66.6068,66.5546,66.5993,76500.0
2014-11-10 15:50:00,89.4,89.41,89.35,89.39,129900.0,66.5919,66.5993,66.5546,66.5844,129900.0
2014-11-10 15:55:00,89.39,89.45,89.38,89.44,216000.0,66.5844,66.6291,66.577,66.6217,216000.0
2014-11-11 09:30:00,89.38,89.39,89.17,89.2,257900.0,66.577,66.5844,66.4206,66.4429,257900.0
2014-11-11 09:35:00,89.21,89.32,89.2,89.28,133000.0,66.4504,66.5323,66.4429,66.5025,133000.0
2014-11-11 09:40:00,89.28,89.48,89.27,89.46,88500.0,66.5025,66.6515,66.4951,66.6366,88500.0
2014-11-11 09:45:00,89.46,89.5,89.45,89.48,73400.0,66.6366,66.6664,66.6291,66.6515,73400.0
2014-11-11 09:50:00,89.47,89.5,89.45,89.48,95900.0,66.644,66.6664,66.6291,66.6515,95900.0
2014-11-11 09:55:00,89.47,89.58,89.47,89.58,171100.0,66.644,66.726,66.644,66.726,171100.0
2014-11-11 10:00:00,89.59,89.59,89.4,89.47,88800.0,66.7334,66.7334,66.5919,66.644,88800.0
2014-11-11 10:05:00,89.47,89.48,89.36,89.38,56200.0,66.644,66.6515,66.5621,66.577,56200.0
2014-11-11 10:10:00,89.39,89.39,89.26,89.29,77800.0,66.5844,66.5844,66.4876,66.51,77800.0
2014-11-11 10:15:00,89.29,89.32,89.22,89.24,96300.0,66.51,66.5323,66.4578,66.4727,96300.0
2014-11-11 10:20:00,89.25,89.27,89.2,89.21,95400.0,66.4802,66.4951,66.4429,66.4504,95400.0
2014-11-11 10:25:00,89.2,89.3,89.2,89.29,89500.0,66.4429,66.5174,66.4429,66.51,89500.0
2014-11-11 10:30:00,89.29,89.32,89.28,89.31,36100.0,66.51,66.5323,66.5025,66.5249,36100.0
2014-11-11 10:35:00,89.31,89.33,89.3,89.31,52000.0,66.5249,66.5398,66.5174,66.5249,52000.0
2014-11-11 10:40:00,89.32,89.39,89.31,89.37,54000.0,66.5323,66.5844,66.5249,66.5695,54000.0
2014-11-11 10:45:00,89.38,89.38,89.34,89.36,78900.0,66.577,66.577,66.5472,66.5621,78900.0
2014-11-11 10:50:00,89.36,89.38,89.34,89.36,98200.0,66.5621,66.577,66.5472,66.5621,98200.0
2014-11-11 10:55:00,89.36,89.37,89.34,89.34,55100.0,66.5621,66.5695,66.5472,66.5472,55100.0
2014-11-11 11:00:00,89.34,89.34,89.29,89.31,52000.0,66.5472,66.5472,66.51,66.5249,52000.0
2014-11-11 11:05:00,89.3,89.44,89.29,89.43,63600.0,66.5174,66.6217,66.51,66.6142,63600.0
2014-11-11 11:10:00,89.43,89.49,89.42,89.48,49500.0,66.6142,66.6589,66.6068,66.6515,49500.0
2014-11-11 11:15:00,89.48,89.55,89.47,89.53,52400.0,66.6515,66.7036,66.644,66.6887,52400.0
2014-11-11 11:20:00,89.53,89.54,89.48,89.5,36500.0,66.6887,66.6962,66.6515,66.6664,36500.0
2014-11-11 11:25:00,89.5,89.53,89.46,89.52,42400.0,66.6664,66.6887,66.6366,66.6813,42400.0
2014-11-11 11:30:00,89.52,89.58,89.52,89.58,36400.0,66.6813,66.726,66.6813,66.726,36400.0
2014-11-11 11:35:00,89.57,89.59,89.56,89.58,45600.0,66.7185,66.7334,66.7111,66.726,45600.0
2014-11-11 11:40:00,89.58,89.65,89.57,89.64,45000.0,66.726,66.7781,66.7185,66.7707,45000.0
2014-11-11 11:45:00,89.65,89.72,89.64,89.71,88800.0,66.7781,66.8303,66.7707,66.8228,88800.0
2014-11-11 11:50:00,89.71,89.72,89.67,89.69,66000.0,66.8228,66.8303,66.793,66.8079,66000.0
2014-11-11 11:55:00,89.69,89.73,89.69,89.72,85900.0,66.8079,66.8377,66.8079,66.8303,85900.0
2014-11-11 12:00:00,89.72,89.75,89.69,89.75,150500.0,66.8303,66.8526,66.8079,66.8526,150500.0
2014-11-11 12:05:00,89.75,89.75,89.57,89.57,66900.0,66.8526,66.8526,66.7185,66.7185,66900.0
2014-11-11 12:10:00,89.57,89.64,89.57,89.63,26200.0,66.7185,66.7707,66.7185,66.7632,26200.0
2014-11-11 12:15:00,89.62,89.67,89.62,89.65,61900.0,66.7558,66.793,66.7558,66.7781,61900.0
2014-11-11 12:20:00,89.65,89.65,89.6,89.61,31100.0,66.7781,66.7781,66.7409,66.7483,31100.0
2014-11-11 12:25:00,89.61,89.62,89.57,89.57,32900.0,66.7483,66.7558,66.7185,66.7185,32900.0
2014-11-11 12:30:00,89.58,89.59,89.53,89.54,37500.0,66.726,66.7334,66.6887,66.6962,37500.0
2014-11-11 12:35:00,89.53,89.59,89.49,89.58,30000.0,66.6887,66.7334,66.6589,66.726,30000.0
2014-11-11 12:40:00,89.58,89.65,89.58,89.63,70500.0,66.726,66.7781,66.726,66.7632,70500.0
2014-11-11 12:45:00,89.63,89.66,89.63,89.64,50800.0,66.7632,66.7856,66.7632,66.7707,50800.0
2014-11-11 12:50:00,89.64,89.69,89.63,89.63,53700.0,66.7707,66.8079,66.7632,66.7632,53700.0
2014-11-11 12:55:00,89.62,89.63,89.59,89.63,36200.0,66.7558,66.7632,66.7334,66.7632,36200.0
2014-11-11 13:00:00,89.62,89.64,89.59,89.59,40300.0,66.7558,66.7707,66.7334,66.7334,40300.0
2014-11-11 13:05:00,89.6,89.61,89.54,89.55,39800.0,66.7409,66.7483,66.6962,66.7036,39800.0
2014-11-11 13:10:00,89.56,89.64,89.54,89.62,28600.0,66.7111,66.7707,66.6962,66.7558,28600.0
2014-11-11 13:15:00,89.62,89.63,89.61,89.63,30200.0,66.7558,66.7632,66.7483,66.7632,30200.0
2014-11-11 13:20:00,89.63,89.69,89.63,89.66,51400.0,66.7632,66.8079,66.7632,66.7856,51400.0
2014-11-11 13:25:00,89.66,89.72,89.64,89.71,46500.0,66.7856,66.8303,66.7707,66.8228,46500.0
2014-11-11 13:30:00,89.72,89.73,89.65,89.65,53200.0,66.8303,66.8377,66.7781,66.7781,53200.0
2014-11-11 13:35:00,89.65,89.68,89.57,89.57,75500.0,66.7781,66.8005,66.7185,66.7185,75500.0
2014-11-11 13:40:00,89.58,89.61,89.58,89.59,36900.0,66.726,66.7483,66.726,66.7334,36900.0
2014-11-11 13:45:00,89.58,89.62,89.58,89.62,34900.0,66.726,66.7558,66.726,66.7558,34900.0
2014-11-11 13:50:00,89.62,89.72,89.61,89.72,70500.0,66.7558,66.8303,66.7483,66.8303,70500.0
2014-11-11 13:55:00,89.72,89.72,89.69,89.7,48400.0,66.8303,66.8303,66.8079,66.8154,48400.0
2014-11-11 14:00:00,89.7,89.72,89.6,89.6,69000.0,66.8154,66.8303,66.7409,66.7409,69000.0
2014-11-11 14:05:00,89.6,89.63,89.59,89.6,56400.0,66.7409,66.7632,66.7334,66.7409,56400.0
2014-11-11 14:10:00,89.6,89.66,89.59,89.64,66000.0,66.7409,66.7856,66.7334,66.7707,66000.0
2014-11-11 14:15:00,89.65,89.69,89.64,89.69,54100.0,66.7781,66.8079,66.7707,66.8079,54100.0
2014-11-11 14:20:00,89.69,89.74,89.68,89.73,66600.0,66.8079,66.8452,66.8005,66.8377,66600.0
2014-11-11 14:25:00,89.73,89.75,89.71,89.74,74200.0,66.8377,66.8526,66.8228,66.8452,74200.0
2014-11-11 14:30:00,89.74,89.79,89.74,89.76,110800.0,66.8452,66.8824,66.8452,66.86,110800.0
2014-11-11 14:35:00,89.75,89.75,89.64,89.64,57200.0,66.8526,66.8526,66.7707,66.7707,57200.0
2014-11-11 14:40:00,89.64,89.66,89.61,89.61,47200.0,66.7707,66.7856,66.7483,66.7483,47200.0
2014-11-11 14:45:00,89.61,89.63,89.59,89.63,47500.0,66.7483,66.7632,66.7334,66.7632,47500.0
2014-11-11 14:50:00,89.61,89.66,89.59,89.65,35200.0,66.7483,66.7856,66.7334,66.7781,35200.0
2014-11-11 14:55:00,89.65,89.68,89.63,89.66,88000.0,66.7781,66.8005,66.7632,66.7856,88000.0
2014-11-11 15:00:00,89.65,89.67,89.59,89.61,84700.0,66.7781,66.793,66.7334,66.7483,84700.0
2014-11-11 15:05:00,89.6,89.64,89.59,89.64,43500.0,66.7409,66.7707,66.7334,66.7707,43500.0
2014-11-11 15:10:00,89.64,89.68,89.63,89.68,112400.0,66.7707,66.8005,66.7632,66.8005,112400.0
2014-11-11 15:15:00,89.67,89.72,89.67,89.7,75600.0,66.793,66.8303,66.793,66.8154,75600.0
2014-11-11 15:20:00,89.7,89.72,89.68,89.69,79600.0,66.8154,66.8303,66.8005,66.8079,79600.0
2014-11-11 15:25:00,89.68,89.7,89.68,89.7,54300.0,66.8005,66.8154,66.8005,66.8154,54300.0
2014-11-11 15:30:00,89.7,89.72,89.69,89.71,55100.0,66.8154,66.8303,66.8079,66.8228,55100.0
2014-11-11 15:35:00,89.7,89.71,89.64,89.66,190300.0,66.8154,66.8228,66.7707,66.7856,190300.0
2014-11-11 15:40:00,89.66,89.7,89.65,89.7,91300.0,66.7856,66.8154,66.7781,66.8154,91300.0
2014-11-11 15:45:00,89.69,89.7,89.6,89.61,132600.0,66.8079,66.8154,66.7409,66.7483,132600.0
2014-11-11 15:50:00,89.62,89.66,89.61,89.61,87100.0,66.7558,66.7856,66.7483,66.7483,87100.0
2014-11-11 15:55:00,89.61,89.69,89.6,89.68,173700.0,66.7483,66.8079,66.7409,66.8005,173700.0
2014-11-12 09:30:00,89.74,89.81,89.42,89.78,328900.0,66.8452,66.8973,66.6068,66.8749,328900.0
2014-11-12 09:35:00,89.79,89.86,89.73,89.79,87700.0,66.8824,66.9345,66.8377,66.8824,87700.0
2014-11-12 09:40:00,89.78,89.88,89.75,89.77,60400.0,66.8749,66.9494,66.8526,66.8675,60400.0
2014-11-12 09:45:00,89.75,89.82,89.75,89.8,49200.0,66.8526,66.9047,66.8526,66.8898,49200.0
2014-11-12 09:50:00,89.8,89.87,89.79,89.85,47300.0,66.8898,66.942,66.8824,66.9271,47300.0
2014-11-12 09:55:00,89.85,89.86,89.74,89.84,58500.0,66.9271,66.9345,66.8452,66.9196,58500.0
2014-11-12 10:00:00,89.84,89.87,89.77,89.78,44900.0,66.9196,66.942,66.8675,66.8749,44900.0
2014-11-12 10:05:00,89.79,89.79,89.73,89.73,107900.0,66.8824,66.8824,66.8377,66.8377,107900.0
2014-11-12 10:10:00,89.73,89.76,89.63,89.68,138300.0,66.8377,66.86,66.7632,66.8005,138300.0
2014-11-12 10:15:00,89.68,89.76,89.65,89.7,51800.0,66.8005,66.86,66.7781,66.8154,51800.0
2014-11-12 10:20:00,89.7,89.7,89.58,89.59,48200.0,66.8154,66.8154,66.726,66.7334,48200.0
2014-11-12 10:25:00,89.58,89.67,89.58,89.63,87100.0,66.726,66.793,66.726,66.7632,87100.0
2014-11-12 10:30:00,89.64,89.66,89.56,89.6,127300.0,66.7707,66.7856,66.7111,66.7409,127300.0
2014-11-12 10:35:00,89.6,89.61,89.57,89.59,43000.0,66.7409,66.7483,66.7185,66.7334,43000.0
2014-11-12 10:40:00,89.59,89.62,89.57,89.6,39500.0,66.7334,66.7558,66.7185,66.7409,39500.0
2014-11-12 10:45:00,89.6,89.65,89.59,89.62,47800.0,66.7409,66.7781,66.7334,66.7558,47800.0
2014-11-12 10:50:00,89.62,89.68,89.62,89.66,46300.0,66.7558,66.8005,66.7558,66.7856,46300.0
2014-11-12 10:55:00,89.66,89.71,89.66,89.68,33400.0,66.7856,66.8228,66.7856,66.8005,33400.0
2014-11-12 11:00:00,89.68,89.71,89.66,89.68,29600.0,66.8005,66.8228,66.7856,66.8005,29600.0
2014-11-12 11:05:00,89.69,89.69,89.67,89.68,28600.0,66.8079,66.8079,66.793,66.8005,28600.0
2014-11-12 11:10:00,89.68,89.69,89.62,89.63,50800.0,66.8005,66.8079,66.7558,66.7632,50800.0
2014-11-12 11:15:00,89.64,89.64,89.56,89.56,36700.0,66.7707,66.7707,66.7111,66.7111,36700.0
2014-11-12 11:20:00,89.56,89.61,89.56,89.59,46700.0,66.7111,66.7483,66.7111,66.7334,46700.0
2014-11-12 11:25:00,89.6,89.6,89.55,89.56,28700.0,66.7409,66.7409,66.7036,66.7111,28700.0
2014-11-12 11:30:00,89.57,89.66,89.57,89.66,49100.0,66.7185,66.7856,66.7185,66.7856,49100.0
2014-11-12 11:35:00,89.67,89.75,89.67,89.69,62100.0,66.793,66.8526,66.793,66.8079,62100.0
2014-11-12 11:40:00,89.69,89.7,89.65,89.65,85600.0,66.8079,66.8154,66.7781,66.7781,85600.0
2014-11-12 11:45:00,89.66,89.69,89.65,89.68,62800.0,66.7856,66.8079,66.7781,66.8005,62800.0
2014-11-12 11:50:00,89.68,89.7,89.65,89.66,44400.0,66.8005,66.8154,66.7781,66.7856,44400.0
2014-11-12 11:55:00,89.67,89.71,89.66,89.7,43800.0,66.793,66.8228,66.7856,66.8154,43800.0
2014-11-12 12:00:00,89.7,89.71,89.67,89.7,71800.0,66.8154,66.8228,66.793,66.8154,71800.0
2014-11-12 12:05:00,89.7,89.76,89.7,89.75,66100.0,66.8154,66.86,66.8154,66.8526,66100.0
2014-11-12 12:10:00,89.74,89.75,89.59,89.59,60500.0,66.8452,66.8526,66.7334,66.7334,60500.0
2014-11-12 12:15:00,89.59,89.7,89.59,89.67,58400.0,66.7334,66.8154,66.7334,66.793,58400.0
2014-11-12 12:20:00,89.67,89.7,89.66,89.67,41100.0,66.793,66.8154,66.7856,66.793,41100.0
2014-11-12 12:25:00,89.67,89.72,89.65,89.72,23200.0,66.793,66.8303,66.7781,66.8303,23200.0
2014-11-12 12:30:00,89.72,89.73,89.67,89.67,34500.0,66.8303,66.8377,66.793,66.793,34500.0
2014-11-12 12:35:00,89.67,89.69,89.64,89.66,25900.0,66.793,66.8079,66.7707,66.7856,25900.0
2014-11-12 12:40:00,89.66,89.69,89.65,89.66,31000.0,66.7856,66.8079,66.7781,66.7856,31000.0
2014-11-12 12:45:00,89.66,89.68,89.64,89.66,31300.0,66.7856,66.8005,66.7707,66.7856,31300.0
2014-11-12 12:50:00,89.66,89.69,89.64,89.65,47300.0,66.7856,66.8079,66.7707,66.7781,47300.0
2014-11-12 12:55:00,89.65,89.67,89.64,89.65,43100.0,66.7781,66.793,66.7707,66.7781,43100.0
2014-11-12 13:00:00,89.65,89.66,89.58,89.64,58100.0,66.7781,66.7856,66.726,66.7707,58100.0
2014-11-12 13:05:00,89.64,89.68,89.64,89.66,28400.0,66.7707,66.8005,66.7707,66.7856,28400.0
2014-11-12 13:10:00,89.67,89.7,89.67,89.68,38900.0,66.793,66.8154,66.793,66.8005,38900.0
2014-11-12 13:15:00,89.69,89.69,89.65,89.66,32700.0,66.8079,66.8079,66.7781,66.7856,32700.0
2014-11-12 13:20:00,89.65,89.68,89.63,89.67,24900.0,66.7781,66.8005,66.7632,66.793,24900.0
2014-11-12 13:25:00,89.66,89.73,89.66,89.7,35200.0,66.7856,66.8377,66.7856,66.8154,35200.0
2014-11-12 13:30:00,89.71,89.76,89.7,89.75,33000.0,66.8228,66.86,66.8154,66.8526,33000.0
2014-11-12 13:35:00,89.75,89.77,89.73,89.76,36800.0,66.8526,66.8675,66.8377,66.86,36800.0
2014-11-12 13:40:00,89.75,89.77,89.73,89.74,43200.0,66.8526,66.8675,66.8377,66.8452,43200.0
2014-11-12 13:45:00,89.74,89.75,89.69,89.7,34600.0,66.8452,66.8526,66.8079,66.8154,34600.0
2014-11-12 13:50:00,89.7,89.7,89.63,89.63,22200.0,66.8154,66.8154,66.7632,66.7632,22200.0
2014-11-12 13:55:00,89.63,89.65,89.58,89.59,31400.0,66.7632,66.7781,66.726,66.7334,31400.0
2014-11-12 14:00:00,89.58,89.61,89.56,89.59,35500.0,66.726,66.7483,66.7111,66.7334,35500.0
2014-11-12 14:05:00,89.58,89.62,89.56,89.62,30300.0,66.726,66.7558,66.7111,66.7558,30300.0
2014-11-12 14:10:00,89.62,89.64,89.6,89.63,22200.0,66.7558,66.7707,66.7409,66.7632,22200.0
2014-11-12 14:15:00,89.63,89.64,89.55,89.57,47900.0,66.7632,66.7707,66.7036,66.7185,47900.0
2014-11-12 14:20:00,89.56,89.6,89.54,89.6,35500.0,66.7111,66.7409,66.6962,66.7409,35500.0
2014-11-12 14:25:00,89.6,89.63,89.59,89.61,34800.0,66.7409,66.7632,66.7334,66.7483,34800.0
2014-11-12 14:30:00,89.61,89.62,89.59,89.61,31400.0,66.7483,66.7558,66.7334,66.7483,31400.0
2014-11-12 14:35:00,89.59,89.6,89.57,89.59,25000.0,66.7334,66.7409,66.7185,66.7334,25000.0
2014-11-12 14:40:00,89.58,89.62,89.56,89.59,29000.0,66.726,66.7558,66.7111,66.7334,29000.0
2014-11-12 14:45:00,89.59,89.64,89.59,89.64,37100.0,66.7334,66.7707,66.7334,66.7707,37100.0
2014-11-12 14:50:00,89.63,89.67,89.62,89.67,27600.0,66.7632,66.793,66.7558,66.793,27600.0
2014-11-12 14:55:00,89.66,89.69,89.65,89.67,46400.0,66.7856,66.8079,66.7781,66.793,46400.0
2014-11-12 15:00:00,89.67,89.74,89.64,89.74,97400.0,66.793,66.8452,66.7707,66.8452,97400.0
2014-11-12 15:05:00,89.74,89.74,89.66,89.67,75800.0,66.8452,66.8452,66.7856,66.793,75800.0
2014-11-12 15:10:00,89.67,89.69,89.65,89.69,64400.0,66.793,66.8079,66.7781,66.8079,64400.0
2014-11-12 15:15:00,89.69,89.69,89.64,89.65,66600.0,66.8079,66.8079,66.7707,66.7781,66600.0
2014-11-12 15:20:00,89.64,89.66,89.62,89.65,94400.0,66.7707,66.7856,66.7558,66.7781,94400.0
2014-11-12 15:25:00,89.65,89.67,89.62,89.67,120900.0,66.7781,66.793,66.7558,66.793,120900.0
2014-11-12 15:30:00,89.67,89.7,89.64,89.64,107100.0,66.793,66.8154,66.7707,66.7707,107100.0
2014-11-12 15:35:00,89.64,89.65,89.62,89.63,86300.0,66.7707,66.7781,66.7558,66.7632,86300.0
2014-11-12 15:40:00,89.62,89.63,89.55,89.6,169600.0,66.7558,66.7632,66.7036,66.7409,169600.0
2014-11-12 15:45:00,89.61,89.63,89.53,89.54,140900.0,66.7483,66.7632,66.6887,66.6962,140900.0
2014-11-12 15:50:00,89.54,89.57,89.46,89.49,160800.0,66.6962,66.7185,66.6366,66.6589,160800.0
2014-11-12 15:55:00,89.49,89.53,89.45,89.46,411400.0,66.6589,66.6887,66.6291,66.6366,411400.0
2014-11-13 09:30:00,88.94,89.1,88.46,89.02,462500.0,66.2492,66.3684,65.8917,66.3088,462500.0
2014-11-13 09:35:00,89.02,89.25,88.9,89.06,277600.0,66.3088,66.4802,66.2195,66.3386,277600.0
2014-11-13 09:40:00,89.06,89.5,89.06,89.5,146600.0,66.3386,66.6664,66.3386,66.6664,146600.0
2014-11-13 09:45:00,89.5,89.6,89.41,89.48,93600.0,66.6664,66.7409,66.5993,66.6515,93600.0
2014-11-13 09:50:00,89.48,89.49,89.34,89.44,98000.0,66.6515,66.6589,66.5472,66.6217,98000.0
2014-11-13 09:55:00,89.44,89.5,89.42,89.47,80700.0,66.6217,66.6664,66.6068,66.644,80700.0
2014-11-13 10:00:00,89.48,89.73,89.47,89.72,114300.0,66.6515,66.8377,66.644,66.8303,114300.0
2014-11-13 10:05:00,89.73,89.73,89.57,89.63,42400.0,66.8377,66.8377,66.7185,66.7632,42400.0
2014-11-13 10:10:00,89.64,89.66,89.52,89.64,46700.0,66.7707,66.7856,66.6813,66.7707,46700.0
2014-11-13 10:15:00,89.63,89.72,89.63,89.68,77500.0,66.7632,66.8303,66.7632,66.8005,77500.0
2014-11-13 10:20:00,89.69,89.74,89.67,89.68,51400.0,66.8079,66.8452,66.793,66.8005,51400.0
2014-11-13 10:25:00,89.69,89.8,89.67,89.8,58500.0,66.8079,66.8898,66.793,66.8898,58500.0
2014-11-13 10:30:00,89.8,89.83,89.79,89.81,37100.0,66.8898,66.9122,66.8824,66.8973,37100.0
2014-11-13 10:35:00,89.79,89.8,89.7,89.72,47800.0,66.8824,66.8898,66.8154,66.8303,47800.0
2014-11-13 10:40:00,89.73,89.78,89.72,89.78,136900.0,66.8377,66.8749,66.8303,66.8749,136900.0
2014-11-13 10:45:00,89.77,89.83,89.76,89.81,54700.0,66.8675,66.9122,66.86,66.8973,54700.0
2014-11-13 10:50:00,89.81,89.84,89.79,89.8,44600.0,66.8973,66.9196,66.8824,66.8898,44600.0
2014-11-13 10:55:00,89.8,89.82,89.78,89.78,50600.0,66.8898,66.9047,66.8749,66.8749,50600.0
2014-11-13 11:00:00,89.79,89.82,89.77,89.79,56300.0,66.8824,66.9047,66.8675,66.8824,56300.0
2014-11-13 11:05:00,89.79,89.8,89.64,89.64,35000.0,66.8824,66.8898,66.7707,66.7707,35000.0
2014-11-13 11:10:00,89.63,89.63,89.52,89.53,42200.0,66.7632,66.7632,66.6813,66.6887,42200.0
2014-11-13 11:15:00,89.53,89.55,89.4,89.43,98000.0,66.6887,66.7036,66.5919,66.6142,98000.0
2014-11-13 11:20:00,89.42,89.42,89.27,89.36,129900.0,66.6068,66.6068,66.4951,66.5621,129900.0
2014-11-13 11:25:00,89.36,89.51,89.35,89.51,35300.0,66.5621,66.6738,66.5546,66.6738,35300.0
2014-11-13 11:30:00,89.52,89.55,89.45,89.45,58400.0,66.6813,66.7036,66.6291,66.6291,58400.0
2014-11-13 11:35:00,89.45,89.45,89.26,89.3,79000.0,66.6291,66.6291,66.4876,66.5174,79000.0
2014-11-13 11:40:00,89.29,89.31,89.24,89.27,93600.0,66.51,66.5249,66.4727,66.4951,93600.0
2014-11-13 11:45:00,89.28,89.42,89.28,89.38,89600.0,66.5025,66.6068,66.5025,66.577,89600.0
2014-11-13 11:50:00,89.38,89.39,89.3,89.33,60900.0,66.577,66.5844,66.5174,66.5398,60900.0
2014-11-13 11:55:00,89.32,89.33,89.27,89.27,69700.0,66.5323,66.5398,66.4951,66.4951,69700.0
2014-11-13 12:00:00,89.28,89.28,89.13,89.15,95500.0,66.5025,66.5025,66.3908,66.4057,95500.0
2014-11-13 12:05:00,89.14,89.15,89.12,89.15,56900.0,66.3982,66.4057,66.3833,66.4057,56900.0
2014-11-13 12:10:00,89.15,89.17,89.13,89.14,44200.0,66.4057,66.4206,66.3908,66.3982,44200.0
2014-11-13 12:15:00,89.13,89.16,89.08,89.15,126300.0,66.3908,66.4131,66.3535,66.4057,126300.0
2014-11-13 12:20:00,89.16,89.23,89.16,89.2,49700.0,66.4131,66.4653,66.4131,66.4429,49700.0
2014-11-13 12:25:00,89.2,89.21,89.13,89.13,72200.0,66.4429,66.4504,66.3908,66.3908,72200.0
2014-11-13 12:30:00,89.13,89.15,89.12,89.15,44600.0,66.3908,66.4057,66.3833,66.4057,44600.0
2014-11-13 12:35:00,89.14,89.15,89.1,89.13,69900.0,66.3982,66.4057,66.3684,66.3908,69900.0
2014-11-13 12:40:00,89.13,89.14,89.05,89.06,57100.0,66.3908,66.3982,66.3312,66.3386,57100.0
2014-11-13 12:45:00,89.06,89.06,89.0,89.05,56400.0,66.3386,66.3386,66.2939,66.3312,56400.0
2014-11-13 12:50:00,89.04,89.05,88.92,88.94,75100.0,66.3237,66.3312,66.2344,66.2492,75100.0
2014-11-13 12:55:00,88.95,88.95,88.85,88.9,190400.0,66.2567,66.2567,66.1822,66.2195,190400.0
2014-11-13 13:00:00,88.9,88.97,88.89,88.9,98500.0,66.2195,66.2716,66.212,66.2195,98500.0
2014-11-13 13:05:00,88.9,88.94,88.86,88.89,78000.0,66.2195,66.2492,66.1897,66.212,78000.0
2014-11-13 13:10:00,88.89,88.89,88.77,88.84,97400.0,66.212,66.212,66.1226,66.1748,97400.0
2014-11-13 13:15:00,88.84,88.93,88.84,88.92,29500.0,66.1748,66.2418,66.1748,66.2344,29500.0
2014-11-13 13:20:00,88.92,88.93,88.73,88.76,208400.0,66.2344,66.2418,66.0928,66.1152,208400.0
2014-11-13 13:25:00,88.76,88.85,88.75,88.85,47000.0,66.1152,66.1822,66.1077,66.1822,47000.0
2014-11-13 13:30:00,88.85,88.92,88.85,88.89,55700.0,66.1822,66.2344,66.1822,66.212,55700.0
2014-11-13 13:35:00,88.9,88.9,88.85,88.85,42100.0,66.2195,66.2195,66.1822,66.1822,42100.0
2014-11-13 13:40:00,88.85,88.89,88.81,88.87,52400.0,66.1822,66.212,66.1524,66.1971,52400.0
2014-11-13 13:45:00,88.87,88.91,88.84,88.9,46400.0,66.1971,66.2269,66.1748,66.2195,46400.0
2014-11-13 13:50:00,88.9,88.9,88.87,88.89,44600.0,66.2195,66.2195,66.1971,66.212,44600.0
2014-11-13 13:55:00,88.89,88.91,88.87,88.88,41200.0,66.212,66.2269,66.1971,66.2046,41200.0
2014-11-13 14:00:00,88.88,88.9,88.87,88.89,27600.0,66.2046,66.2195,66.1971,66.212,27600.0
2014-11-13 14:05:00,88.9,88.9,88.88,88.9,38700.0,66.2195,66.2195,66.2046,66.2195,38700.0
2014-11-13 14:10:00,88.9,88.9,88.8,88.81,59200.0,66.2195,66.2195,66.145,66.1524,59200.0
2014-11-13 14:15:00,88.81,88.84,88.81,88.81,49400.0,66.1524,66.1748,66.1524,66.1524,49400.0
2014-11-13 14:20:00,88.81,88.85,88.81,88.81,56200.0,66.1524,66.1822,66.1524,66.1524,56200.0
2014-11-13 14:25:00,88.81,88.86,88.78,88.86,76000.0,66.1524,66.1897,66.1301,66.1897,76000.0
2014-11-13 14:30:00,88.86,88.88,88.85,88.87,43200.0,66.1897,66.2046,66.1822,66.1971,43200.0
2014-11-13 14:35:00,88.86,88.88,88.86,88.88,38800.0,66.1897,66.2046,66.1897,66.2046,38800.0
2014-11-13 14:40:00,88.87,88.9,88.87,88.9,45500.0,66.1971,66.2195,66.1971,66.2195,45500.0
2014-11-13 14:45:00,88.9,88.96,88.87,88.89,163400.0,66.2195,66.2641,66.1971,66.212,163400.0
2014-11-13 14:50:00,88.9,88.97,88.89,88.93,59200.0,66.2195,66.2716,66.212,66.2418,59200.0
2014-11-13 14:55:00,88.93,88.94,88.9,88.9,45400.0,66.2418,66.2492,66.2195,66.2195,45400.0
2014-11-13 15:00:00,88.9,88.9,88.75,88.78,167400.0,66.2195,66.2195,66.1077,66.1301,167400.0
2014-11-13 15:05:00,88.77,88.85,88.69,88.77,242000.0,66.1226,66.1822,66.063,66.1226,242000.0
2014-11-13 15:10:00,88.77,88.8,88.7,88.72,110000.0,66.1226,66.145,66.0705,66.0854,110000.0
2014-11-13 15:15:00,88.72,88.76,88.69,88.76,129100.0,66.0854,66.1152,66.063,66.1152,129100.0
2014-11-13 15:20:00,88.75,88.81,88.75,88.8,146200.0,66.1077,66.1524,66.1077,66.145,146200.0
2014-11-13 15:25:00,88.8,88.8,88.7,88.72,83200.0,66.145,66.145,66.0705,66.0854,83200.0
2014-11-13 15:30:00,88.71,88.8,88.71,88.79,180200.0,66.0779,66.145,66.0779,66.1375,180200.0
2014-11-13 15:35:00,88.78,88.8,88.73,88.73,214800.0,66.1301,66.145,66.0928,66.0928,214800.0
2014-11-13 15:40:00,88.73,88.76,88.69,88.7,193400.0,66.0928,66.1152,66.063,66.0705,193400.0
2014-11-13 15:45:00,88.7,88.8,88.7,88.77,192300.0,66.0705,66.145,66.0705,66.1226,192300.0
2014-11-13 15:50:00,88.78,88.8,88.74,88.75,166200.0,66.1301,66.145,66.1003,66.1077,166200.0
2014-11-13 15:55:00,88.75,88.76,88.58,88.6,1014100.0,66.1077,66.1152,65.9811,65.996,1014100.0
2014-11-14 09:30:00,88.7,88.89,88.5,88.58,266700.0,66.0705,66.212,65.9215,65.9811,266700.0
2014-11-14 09:35:00,88.57,88.82,88.52,88.74,142200.0,65.9736,66.1599,65.9364,66.1003,142200.0
2014-11-14 09:40:00,88.78,88.86,88.69,88.84,56700.0,66.1301,66.1897,66.063,66.1748,56700.0
2014-11-14 09:45:00,88.85,88.85,88.7,88.73,64600.0,66.1822,66.1822,66.0705,66.0928,64600.0
2014-11-14 09:50:00,88.72,88.73,88.53,88.61,95600.0,66.0854,66.0928,65.9439,66.0034,95600.0
2014-11-14 09:55:00,88.61,88.64,88.49,88.64,97600.0,66.0034,66.0258,65.9141,66.0258,97600.0
2014-11-14 10:00:00,88.63,88.66,88.51,88.56,77400.0,66.0183,66.0407,65.929,65.9662,77400.0
2014-11-14 10:05:00,88.56,88.67,88.56,88.66,60400.0,65.9662,66.0481,65.9662,66.0407,60400.0
2014-11-14 10:10:00,88.66,88.69,88.59,88.61,104400.0,66.0407,66.063,65.9885,66.0034,104400.0
2014-11-14 10:15:00,88.61,88.64,88.61,88.61,50700.0,66.0034,66.0258,66.0034,66.0034,50700.0
2014-11-14 10:20:00,88.62,88.63,88.55,88.57,105000.0,66.0109,66.0183,65.9587,65.9736,105000.0
2014-11-14 10:25:00,88.56,88.56,88.39,88.39,150700.0,65.9662,65.9662,65.8396,65.8396,150700.0
2014-11-14 10:30:00,88.4,88.54,88.39,88.48,82000.0,65.847,65.9513,65.8396,65.9066,82000.0
2014-11-14 10:35:00,88.48,88.58,88.44,88.57,128700.0,65.9066,65.9811,65.8768,65.9736,128700.0
2014-11-14 10:40:00,88.57,88.65,88.57,88.61,55900.0,65.9736,66.0332,65.9736,66.0034,55900.0
2014-11-14 10:45:00,88.62,88.72,88.6,88.69,121100.0,66.0109,66.0854,65.996,66.063,121100.0
2014-11-14 10:50:00,88.7,88.82,88.7,88.82,86500.0,66.0705,66.1599,66.0705,66.1599,86500.0
2014-11-14 10:55:00,88.82,88.84,88.76,88.78,56000.0,66.1599,66.1748,66.1152,66.1301,56000.0
2014-11-14 11:00:00,88.79,88.84,88.71,88.78,122200.0,66.1375,66.1748,66.0779,66.1301,122200.0
2014-11-14 11:05:00,88.79,88.85,88.72,88.73,62700.0,66.1375,66.1822,66.0854,66.0928,62700.0
2014-11-14 11:10:00,88.74,88.75,88.6,88.6,71100.0,66.1003,66.1077,65.996,65.996,71100.0
2014-11-14 11:15:00,88.6,88.64,88.59,88.63,44000.0,65.996,66.0258,65.9885,66.0183,44000.0
2014-11-14 11:20:00,88.64,88.64,88.59,88.63,50400.0,66.0258,66.0258,65.9885,66.0183,50400.0
2014-11-14 11:25:00,88.63,88.65,88.59,88.62,63900.0,66.0183,66.0332,65.9885,66.0109,63900.0
2014-11-14 11:30:00,88.62,88.68,88.61,88.61,141200.0,66.0109,66.0556,66.0034,66.0034,141200.0
2014-11-14 11:35:00,88.62,88.66,88.61,88.63,39700.0,66.0109,66.0407,66.0034,66.0183,39700.0
2014-11-14 11:40:00,88.63,88.64,88.59,88.61,37700.0,66.0183,66.0258,65.9885,66.0034,37700.0
2014-11-14 11:45:00,88.61,88.62,88.52,88.54,30400.0,66.0034,66.0109,65.9364,65.9513,30400.0
2014-11-14 11:50:00,88.55,88.55,88.5,88.52,35500.0,65.9587,65.9587,65.9215,65.9364,35500.0
2014-11-14 11:55:00,88.52,88.52,88.43,88.44,42400.0,65.9364,65.9364,65.8694,65.8768,42400.0
2014-11-14 12:00:00,88.44,88.48,88.41,88.45,56400.0,65.8768,65.9066,65.8545,65.8843,56400.0
2014-11-14 12:05:00,88.45,88.46,88.38,88.39,41300.0,65.8843,65.8917,65.8321,65.8396,41300.0
2014-11-14 12:10:00,88.39,88.41,88.37,88.38,41300.0,65.8396,65.8545,65.8247,65.8321,41300.0
2014-11-14 12:15:00,88.37,88.39,88.33,88.36,33500.0,65.8247,65.8396,65.7949,65.8172,33500.0
2014-11-14 12:20:00,88.37,88.48,88.36,88.48,41500.0,65.8247,65.9066,65.8172,65.9066,41500.0
2014-11-14 12:25:00,88.48,88.51,88.46,88.5,35700.0,65.9066,65.929,65.8917,65.9215,35700.0
2014-11-14 12:30:00,88.49,88.56,88.49,88.53,33700.0,65.9141,65.9662,65.9141,65.9439,33700.0
2014-11-14 12:35:00,88.53,88.53,88.48,88.51,48300.0,65.9439,65.9439,65.9066,65.929,48300.0
2014-11-14 12:40:00,88.51,88.51,88.43,88.45,30300.0,65.929,65.929,65.8694,65.8843,30300.0
2014-11-14 12:45:00,88.45,88.45,88.41,88.42,37400.0,65.8843,65.8843,65.8545,65.8619,37400.0
2014-11-14 12:50:00,88.42,88.47,88.42,88.45,35800.0,65.8619,65.8992,65.8619,65.8843,35800.0
2014-11-14 12:55:00,88.45,88.46,88.32,88.33,68800.0,65.8843,65.8917,65.7874,65.7949,68800.0
2014-11-14 13:00:00,88.32,88.33,88.27,88.27,61200.0,65.7874,65.7949,65.7502,65.7502,61200.0
2014-11-14 13:05:00,88.28,88.28,88.24,88.24,40800.0,65.7576,65.7576,65.7278,65.7278,40800.0
2014-11-14 13:10:00,88.25,88.27,88.22,88.26,35500.0,65.7353,65.7502,65.7129,65.7427,35500.0
2014-11-14 13:15:00,88.27,88.29,88.24,88.25,21800.0,65.7502,65.7651,65.7278,65.7353,21800.0
2014-11-14 13:20:00,88.26,88.27,88.24,88.27,26900.0,65.7427,65.7502,65.7278,65.7502,26900.0
2014-11-14 13:25:00,88.26,88.3,88.26,88.28,44200.0,65.7427,65.7725,65.7427,65.7576,44200.0
2014-11-14 13:30:00,88.27,88.27,88.17,88.18,45000.0,65.7502,65.7502,65.6757,65.6831,45000.0
2014-11-14 13:35:00,88.17,88.19,88.17,88.17,18700.0,65.6757,65.6906,65.6757,65.6757,18700.0
2014-11-14 13:40:00,88.17,88.26,88.17,88.26,36500.0,65.6757,65.7427,65.6757,65.7427,36500.0
2014-11-14 13:45:00,88.26,88.26,88.18,88.19,36400.0,65.7427,65.7427,65.6831,65.6906,36400.0
2014-11-14 13:50:00,88.18,88.19,88.15,88.16,53000.0,65.6831,65.6906,65.6608,65.6682,53000.0
2014-11-14 13:55:00,88.15,88.15,88.04,88.05,66900.0,65.6608,65.6608,65.5789,65.5863,66900.0
2014-11-14 14:00:00,88.05,88.08,88.04,88.07,77900.0,65.5863,65.6087,65.5789,65.6012,77900.0
2014-11-14 14:05:00,88.08,88.13,88.06,88.12,43000.0,65.6087,65.6459,65.5938,65.6385,43000.0
2014-11-14 14:10:00,88.12,88.19,88.12,88.17,38200.0,65.6385,65.6906,65.6385,65.6757,38200.0
2014-11-14 14:15:00,88.17,88.23,88.16,88.16,57700.0,65.6757,65.7204,65.6682,65.6682,57700.0
2014-11-14 14:20:00,88.16,88.17,88.09,88.09,25800.0,65.6682,65.6757,65.6161,65.6161,25800.0
2014-11-14 14:25:00,88.09,88.1,88.06,88.07,37600.0,65.6161,65.6236,65.5938,65.6012,37600.0
2014-11-14 14:30:00,88.06,88.08,88.05,88.06,34900.0,65.5938,65.6087,65.5863,65.5938,34900.0
2014-11-14 14:35:00,88.06,88.06,87.98,87.98,86400.0,65.5938,65.5938,65.5342,65.5342,86400.0
2014-11-14 14:40:00,87.98,88.01,87.96,87.98,45900.0,65.5342,65.5565,65.5193,65.5342,45900.0
2014-11-14 14:45:00,87.98,88.01,87.95,88.0,61100.0,65.5342,65.5565,65.5118,65.5491,61100.0
2014-11-14 14:50:00,88.0,88.01,87.95,87.95,73600.0,65.5491,65.5565,65.5118,65.5118,73600.0
2014-11-14 14:55:00,87.95,88.0,87.94,88.0,49600.0,65.5118,65.5491,65.5044,65.5491,49600.0
2014-11-14 15:00:00,87.99,88.01,87.98,88.0,63000.0,65.5416,65.5565,65.5342,65.5491,63000.0
2014-11-14 15:05:00,87.99,88.01,87.97,87.99,63100.0,65.5416,65.5565,65.5267,65.5416,63100.0
2014-11-14 15:10:00,88.0,88.0,87.93,87.94,60000.0,65.5491,65.5491,65.4969,65.5044,60000.0
2014-11-14 15:15:00,87.95,87.96,87.93,87.96,57000.0,65.5118,65.5193,65.4969,65.5193,57000.0
2014-11-14 15:20:00,87.97,88.0,87.96,88.0,39800.0,65.5267,65.5491,65.5193,65.5491,39800.0
2014-11-14 15:25:00,88.0,88.01,87.96,87.98,81100.0,65.5491,65.5565,65.5193,65.5342,81100.0
2014-11-14 15:30:00,87.98,88.08,87.98,88.08,98700.0,65.5342,65.6087,65.5342,65.6087,98700.0
2014-11-14 15:35:00,88.08,88.14,88.07,88.14,117400.0,65.6087,65.6533,65.6012,65.6533,117400.0
2014-11-14 15:40:00,88.14,88.14,88.06,88.12,146400.0,65.6533,65.6533,65.5938,65.6385,146400.0
2014-11-14 15:45:00,88.12,88.15,88.01,88.03,230000.0,65.6385,65.6608,65.5565,65.5714,230000.0
2014-11-14 15:50:00,88.03,88.07,88.02,88.06,155400.0,65.5714,65.6012,65.564,65.5938,155400.0
2014-11-14 15:55:00,88.06,88.07,87.98,88.07,621900.0,65.5938,65.6012,65.5342,65.6012,621900.0
2014-11-17 09:30:00,88.0,88.18,87.95,88.03,539100.0,65.5491,65.6831,65.5118,65.5714,539100.0
2014-11-17 09:35:00,88.03,88.06,87.92,88.0,157500.0,65.5714,65.5938,65.4895,65.5491,157500.0
2014-11-17 09:40:00,88.0,88.0,87.88,87.98,110100.0,65.5491,65.5491,65.4597,65.5342,110100.0
2014-11-17 09:45:00,87.99,88.0,87.95,87.97,89500.0,65.5416,65.5491,65.5118,65.5267,89500.0
2014-11-17 09:50:00,87.97,87.99,87.88,87.88,98600.0,65.5267,65.5416,65.4597,65.4597,98600.0
2014-11-17 09:55:00,87.88,87.9,87.82,87.85,143100.0,65.4597,65.4746,65.415,65.4373,143100.0
2014-11-17 10:00:00,87.84,87.9,87.82,87.89,136700.0,65.4299,65.4746,65.415,65.4671,136700.0
2014-11-17 10:05:00,87.9,87.99,87.88,87.9,92900.0,65.4746,65.5416,65.4597,65.4746,92900.0
2014-11-17 10:10:00,87.9,87.97,87.89,87.95,83400.0,65.4746,65.5267,65.4671,65.5118,83400.0
2014-11-17 10:15:00,87.96,88.0,87.95,87.99,99200.0,65.5193,65.5491,65.5118,65.5416,99200.0
2014-11-17 10:20:00,87.99,88.02,87.98,88.01,83400.0,65.5416,65.564,65.5342,65.5565,83400.0
2014-11-17 10:25:00,88.01,88.02,87.89,87.9,59900.0,65.5565,65.564,65.4671,65.4746,59900.0
2014-11-17 10:30:00,87.9,88.01,87.86,87.87,43800.0,65.4746,65.5565,65.4448,65.4522,43800.0
2014-11-17 10:35:00,87.87,87.9,87.78,87.79,28300.0,65.4522,65.4746,65.3852,65.3926,28300.0
2014-11-17 10:40:00,87.78,88.01,87.77,87.95,41200.0,65.3852,65.5565,65.3777,65.5118,41200.0
2014-11-17 10:45:00,87.96,88.0,87.82,87.98,96900.0,65.5193,65.5491,65.415,65.5342,96900.0
2014-11-17 10:50:00,87.98,88.01,87.95,87.97,123700.0,65.5342,65.5565,65.5118,65.5267,123700.0
2014-11-17 10:55:00,87.98,87.99,87.96,87.97,82200.0,65.5342,65.5416,65.5193,65.5267,82200.0
2014-11-17 11:00:00,87.97,88.01,87.96,87.96,90900.0,65.5267,65.5565,65.5193,65.5193,90900.0
2014-11-17 11:05:00,87.97,88.05,87.96,88.03,104000.0,65.5267,65.5863,65.5193,65.5714,104000.0
2014-11-17 11:10:00,88.03,88.03,87.88,87.88,152100.0,65.5714,65.5714,65.4597,65.4597,152100.0
2014-11-17 11:15:00,87.88,87.94,87.84,87.92,91600.0,65.4597,65.5044,65.4299,65.4895,91600.0
2014-11-17 11:20:00,87.93,87.93,87.69,87.7,160800.0,65.4969,65.4969,65.3182,65.3256,160800.0
2014-11-17 11:25:00,87.71,87.73,87.65,87.65,137600.0,65.3331,65.3479,65.2884,65.2884,137600.0
2014-11-17 11:30:00,87.66,87.7,87.49,87.68,159400.0,65.2958,65.3256,65.1692,65.3107,159400.0
2014-11-17 11:35:00,87.68,87.73,87.6,87.63,77800.0,65.3107,65.3479,65.2511,65.2735,77800.0
2014-11-17 11:40:00,87.63,87.64,87.47,87.53,96800.0,65.2735,65.2809,65.1543,65.199,96800.0
2014-11-17 11:45:00,87.54,87.62,87.54,87.55,53300.0,65.2064,65.266,65.2064,65.2139,53300.0
2014-11-17 11:50:00,87.55,87.55,87.41,87.55,99500.0,65.2139,65.2139,65.1096,65.2139,99500.0
2014-11-17 11:55:00,87.56,87.61,87.52,87.59,62800.0,65.2213,65.2586,65.1915,65.2437,62800.0
2014-11-17 12:00:00,87.6,87.61,87.56,87.61,49300.0,65.2511,65.2586,65.2213,65.2586,49300.0
2014-11-17 12:05:00,87.61,87.64,87.53,87.53,93600.0,65.2586,65.2809,65.199,65.199,93600.0
2014-11-17 12:10:00,87.52,87.7,87.48,87.67,76900.0,65.1915,65.3256,65.1617,65.3033,76900.0
2014-11-17 12:15:00,87.68,87.77,87.62,87.76,93700.0,65.3107,65.3777,65.266,65.3703,93700.0
2014-11-17 12:20:00,87.75,87.79,87.75,87.76,105600.0,65.3628,65.3926,65.3628,65.3703,105600.0
2014-11-17 12:25:00,87.76,87.85,87.76,87.81,70900.0,65.3703,65.4373,65.3703,65.4075,70900.0
2014-11-17 12:30:00,87.81,87.83,87.65,87.65,148400.0,65.4075,65.4224,65.2884,65.2884,148400.0
2014-11-17 12:35:00,87.65,87.76,87.65,87.76,38400.0,65.2884,65.3703,65.2884,65.3703,38400.0
2014-11-17 12:40:00,87.76,87.85,87.75,87.85,34500.0,65.3703,65.4373,65.3628,65.4373,34500.0
2014-11-17 12:45:00,87.85,87.89,87.84,87.86,45500.0,65.4373,65.4671,65.4299,65.4448,45500.0
2014-11-17 12:50:00,87.86,87.87,87.77,87.8,74400.0,65.4448,65.4522,65.3777,65.4001,74400.0
2014-11-17 12:55:00,87.8,87.82,87.8,87.81,28100.0,65.4001,65.415,65.4001,65.4075,28100.0
2014-11-17 13:00:00,87.81,87.85,87.8,87.82,50500.0,65.4075,65.4373,65.4001,65.415,50500.0
2014-11-17 13:05:00,87.82,87.83,87.8,87.81,32500.0,65.415,65.4224,65.4001,65.4075,32500.0
2014-11-17 13:10:00,87.8,87.82,87.77,87.77,56000.0,65.4001,65.415,65.3777,65.3777,56000.0
2014-11-17 13:15:00,87.77,87.8,87.77,87.8,42200.0,65.3777,65.4001,65.3777,65.4001,42200.0
2014-11-17 13:20:00,87.8,87.8,87.75,87.8,54700.0,65.4001,65.4001,65.3628,65.4001,54700.0
2014-11-17 13:25:00,87.8,87.81,87.73,87.75,44700.0,65.4001,65.4075,65.3479,65.3628,44700.0
2014-11-17 13:30:00,87.75,87.77,87.67,87.67,45800.0,65.3628,65.3777,65.3033,65.3033,45800.0
2014-11-17 13:35:00,87.67,87.68,87.61,87.61,67100.0,65.3033,65.3107,65.2586,65.2586,67100.0
2014-11-17 13:40:00,87.61,87.64,87.59,87.64,57300.0,65.2586,65.2809,65.2437,65.2809,57300.0
2014-11-17 13:45:00,87.64,87.69,87.62,87.68,46300.0,65.2809,65.3182,65.266,65.3107,46300.0
2014-11-17 13:50:00,87.69,87.7,87.58,87.61,85900.0,65.3182,65.3256,65.2362,65.2586,85900.0
2014-11-17 13:55:00,87.6,87.62,87.58,87.6,73100.0,65.2511,65.266,65.2362,65.2511,73100.0
2014-11-17 14:00:00,87.59,87.6,87.49,87.52,108900.0,65.2437,65.2511,65.1692,65.1915,108900.0
2014-11-17 14:05:00,87.52,87.52,87.37,87.5,121600.0,65.1915,65.1915,65.0798,65.1766,121600.0
2014-11-17 14:10:00,87.49,87.52,87.47,87.48,68600.0,65.1692,65.1915,65.1543,65.1617,68600.0
2014-11-17 14:15:00,87.47,87.53,87.46,87.53,44100.0,65.1543,65.199,65.1468,65.199,44100.0
2014-11-17 14:20:00,87.52,87.53,87.46,87.46,40600.0,65.1915,65.199,65.1468,65.1468,40600.0
2014-11-17 14:25:00,87.47,87.49,87.46,87.48,54800.0,65.1543,65.1692,65.1468,65.1617,54800.0
2014-11-17 14:30:00,87.48,87.52,87.46,87.51,56600.0,65.1617,65.1915,65.1468,65.1841,56600.0
2014-11-17 14:35:00,87.51,87.52,87.5,87.5,61100.0,65.1841,65.1915,65.1766,65.1766,61100.0
2014-11-17 14:40:00,87.5,87.51,87.47,87.47,58900.0,65.1766,65.1841,65.1543,65.1543,58900.0
2014-11-17 14:45:00,87.47,87.47,87.42,87.42,89500.0,65.1543,65.1543,65.117,65.117,89500.0
2014-11-17 14:50:00,87.42,87.47,87.42,87.46,68900.0,65.117,65.1543,65.117,65.1468,68900.0
2014-11-17 14:55:00,87.46,87.48,87.45,87.45,71200.0,65.1468,65.1617,65.1394,65.1394,71200.0
2014-11-17 15:00:00,87.45,87.5,87.45,87.49,53300.0,65.1394,65.1766,65.1394,65.1692,53300.0
2014-11-17 15:05:00,87.5,87.56,87.46,87.55,98000.0,65.1766,65.2213,65.1468,65.2139,98000.0
2014-11-17 15:10:00,87.56,87.62,87.54,87.62,51600.0,65.2213,65.266,65.2064,65.266,51600.0
2014-11-17 15:15:00,87.62,87.67,87.6,87.66,45700.0,65.266,65.3033,65.2511,65.2958,45700.0
2014-11-17 15:20:00,87.66,87.7,87.65,87.69,37600.0,65.2958,65.3256,65.2884,65.3182,37600.0
2014-11-17 15:25:00,87.69,87.79,87.68,87.79,70300.0,65.3182,65.3926,65.3107,65.3926,70300.0
2014-11-17 15:30:00,87.79,87.83,87.76,87.81,168600.0,65.3926,65.4224,65.3703,65.4075,168600.0
2014-11-17 15:35:00,87.8,87.85,87.77,87.84,100900.0,65.4001,65.4373,65.3777,65.4299,100900.0
2014-11-17 15:40:00,87.84,87.9,87.84,87.87,109300.0,65.4299,65.4746,65.4299,65.4522,109300.0
2014-11-17 15:45:00,87.86,87.9,87.83,87.85,122300.0,65.4448,65.4746,65.4224,65.4373,122300.0
2014-11-17 15:50:00,87.86,87.89,87.84,87.87,135900.0,65.4448,65.4671,65.4299,65.4522,135900.0
2014-11-17 15:55:00,87.87,87.93,87.73,87.83,666400.0,65.4522,65.4969,65.3479,65.4224,666400.0
2014-11-18 09:30:00,88.02,88.05,87.49,87.54,331200.0,65.564,65.5863,65.1692,65.2064,331200.0
2014-11-18 09:35:00,87.54,87.74,87.52,87.55,69100.0,65.2064,65.3554,65.1915,65.2139,69100.0
2014-11-18 09:40:00,87.58,87.66,87.51,87.52,96300.0,65.2362,65.2958,65.1841,65.1915,96300.0
2014-11-18 09:45:00,87.52,87.69,87.49,87.65,86900.0,65.1915,65.3182,65.1692,65.2884,86900.0
2014-11-18 09:50:00,87.64,87.85,87.62,87.79,79400.0,65.2809,65.4373,65.266,65.3926,79400.0
2014-11-18 09:55:00,87.79,87.89,87.78,87.88,60100.0,65.3926,65.4671,65.3852,65.4597,60100.0
2014-11-18 10:00:00,87.9,87.96,87.8,87.82,166500.0,65.4746,65.5193,65.4001,65.415,166500.0
2014-11-18 10:05:00,87.83,87.84,87.75,87.76,46200.0,65.4224,65.4299,65.3628,65.3703,46200.0
2014-11-18 10:10:00,87.75,87.77,87.7,87.73,49300.0,65.3628,65.3777,65.3256,65.3479,49300.0
2014-11-18 10:15:00,87.74,87.84,87.73,87.79,50200.0,65.3554,65.4299,65.3479,65.3926,50200.0
2014-11-18 10:20:00,87.8,87.81,87.76,87.79,72900.0,65.4001,65.4075,65.3703,65.3926,72900.0
2014-11-18 10:25:00,87.8,87.8,87.78,87.78,65900.0,65.4001,65.4001,65.3852,65.3852,65900.0
2014-11-18 10:30:00,87.79,87.85,87.78,87.85,96300.0,65.3926,65.4373,65.3852,65.4373,96300.0
2014-11-18 10:35:00,87.85,87.98,87.84,87.91,200500.0,65.4373,65.5342,65.4299,65.482,200500.0
2014-11-18 10:40:00,87.91,87.96,87.86,87.89,68900.0,65.482,65.5193,65.4448,65.4671,68900.0
2014-11-18 10:45:00,87.89,87.92,87.88,87.9,54000.0,65.4671,65.4895,65.4597,65.4746,54000.0
2014-11-18 10:50:00,87.9,87.97,87.89,87.95,69400.0,65.4746,65.5267,65.4671,65.5118,69400.0
2014-11-18 10:55:00,87.96,87.98,87.93,87.95,133600.0,65.5193,65.5342,65.4969,65.5118,133600.0
2014-11-18 11:00:00,87.94,87.98,87.92,87.98,49000.0,65.5044,65.5342,65.4895,65.5342,49000.0
2014-11-18 11:05:00,87.98,87.98,87.96,87.97,62500.0,65.5342,65.5342,65.5193,65.5267,62500.0
2014-11-18 11:10:00,87.97,87.98,87.96,87.97,43000.0,65.5267,65.5342,65.5193,65.5267,43000.0
2014-11-18 11:15:00,87.97,88.09,87.94,88.08,90100.0,65.5267,65.6161,65.5044,65.6087,90100.0
2014-11-18 11:20:00,88.07,88.07,87.98,88.04,65500.0,65.6012,65.6012,65.5342,65.5789,65500.0
2014-11-18 11:25:00,88.04,88.05,88.02,88.02,32800.0,65.5789,65.5863,65.564,65.564,32800.0
2014-11-18 11:30:00,88.03,88.08,88.02,88.08,56000.0,65.5714,65.6087,65.564,65.6087,56000.0
2014-11-18 11:35:00,88.08,88.15,88.08,88.14,66400.0,65.6087,65.6608,65.6087,65.6533,66400.0
2014-11-18 11:40:00,88.14,88.15,88.11,88.12,39000.0,65.6533,65.6608,65.631,65.6385,39000.0
2014-11-18 11:45:00,88.12,88.13,88.05,88.06,54600.0,65.6385,65.6459,65.5863,65.5938,54600.0
2014-11-18 11:50:00,88.06,88.1,88.06,88.07,47000.0,65.5938,65.6236,65.5938,65.6012,47000.0
2014-11-18 11:55:00,88.08,88.08,88.0,88.03,43100.0,65.6087,65.6087,65.5491,65.5714,43100.0
2014-11-18 12:00:00,88.03,88.06,87.98,87.99,57600.0,65.5714,65.5938,65.5342,65.5416,57600.0
2014-11-18 12:05:00,87.98,88.04,87.97,88.03,49700.0,65.5342,65.5789,65.5267,65.5714,49700.0
2014-11-18 12:10:00,88.03,88.05,87.95,87.95,53900.0,65.5714,65.5863,65.5118,65.5118,53900.0
2014-11-18 12:15:00,87.94,87.95,87.87,87.92,44800.0,65.5044,65.5118,65.4522,65.4895,44800.0
2014-11-18 12:20:00,87.92,87.93,87.83,87.83,41100.0,65.4895,65.4969,65.4224,65.4224,41100.0
2014-11-18 12:25:00,87.84,87.87,87.82,87.87,36100.0,65.4299,65.4522,65.415,65.4522,36100.0
2014-11-18 12:30:00,87.87,87.92,87.84,87.84,37500.0,65.4522,65.4895,65.4299,65.4299,37500.0
2014-11-18 12:35:00,87.84,87.85,87.8,87.84,47800.0,65.4299,65.4373,65.4001,65.4299,47800.0
2014-11-18 12:40:00,87.84,87.89,87.81,87.89,35800.0,65.4299,65.4671,65.4075,65.4671,35800.0
2014-11-18 12:45:00,87.89,87.93,87.89,87.92,44400.0,65.4671,65.4969,65.4671,65.4895,44400.0
2014-11-18 12:50:00,87.92,87.93,87.91,87.92,23500.0,65.4895,65.4969,65.482,65.4895,23500.0
2014-11-18 12:55:00,87.93,87.95,87.89,87.91,44800.0,65.4969,65.5118,65.4671,65.482,44800.0
2014-11-18 13:00:00,87.91,87.92,87.88,87.9,18000.0,65.482,65.4895,65.4597,65.4746,18000.0
2014-11-18 13:05:00,87.9,87.92,87.85,87.92,26700.0,65.4746,65.4895,65.4373,65.4895,26700.0
2014-11-18 13:10:00,87.93,87.96,87.91,87.96,45600.0,65.4969,65.5193,65.482,65.5193,45600.0
2014-11-18 13:15:00,87.96,87.97,87.93,87.95,21600.0,65.5193,65.5267,65.4969,65.5118,21600.0
2014-11-18 13:20:00,87.95,87.98,87.93,87.96,36100.0,65.5118,65.5342,65.4969,65.5193,36100.0
2014-11-18 13:25:00,87.96,88.0,87.95,88.0,41700.0,65.5193,65.5491,65.5118,65.5491,41700.0
2014-11-18 13:30:00,88.0,88.07,87.98,88.07,44100.0,65.5491,65.6012,65.5342,65.6012,44100.0
2014-11-18 13:35:00,88.07,88.1,88.04,88.04,88700.0,65.6012,65.6236,65.5789,65.5789,88700.0
2014-11-18 13:40:00,88.05,88.07,88.0,88.05,52600.0,65.5863,65.6012,65.5491,65.5863,52600.0
2014-11-18 13:45:00,88.06,88.06,88.02,88.03,25600.0,65.5938,65.5938,65.564,65.5714,25600.0
2014-11-18 13:50:00,88.03,88.03,87.99,88.01,46300.0,65.5714,65.5714,65.5416,65.5565,46300.0
2014-11-18 13:55:00,88.0,88.02,87.99,88.0,27300.0,65.5491,65.564,65.5416,65.5491,27300.0
2014-11-18 14:00:00,88.01,88.11,88.0,88.09,64000.0,65.5565,65.631,65.5491,65.6161,64000.0
2014-11-18 14:05:00,88.1,88.13,88.08,88.13,25300.0,65.6236,65.6459,65.6087,65.6459,25300.0
2014-11-18 14:10:00,88.13,88.14,88.08,88.09,53900.0,65.6459,65.6533,65.6087,65.6161,53900.0
2014-11-18 14:15:00,88.09,88.1,88.06,88.08,23200.0,65.6161,65.6236,65.5938,65.6087,23200.0
2014-11-18 14:20:00,88.09,88.12,88.08,88.1,27600.0,65.6161,65.6385,65.6087,65.6236,27600.0
2014-11-18 14:25:00,88.1,88.11,88.04,88.07,29200.0,65.6236,65.631,65.5789,65.6012,29200.0
2014-11-18 14:30:00,88.07,88.15,88.05,88.13,58700.0,65.6012,65.6608,65.5863,65.6459,58700.0
2014-11-18 14:35:00,88.13,88.18,88.11,88.15,44600.0,65.6459,65.6831,65.631,65.6608,44600.0
2014-11-18 14:40:00,88.15,88.16,88.09,88.09,65500.0,65.6608,65.6682,65.6161,65.6161,65500.0
2014-11-18 14:45:00,88.09,88.15,88.09,88.12,24700.0,65.6161,65.6608,65.6161,65.6385,24700.0
2014-11-18 14:50:00,88.12,88.12,88.05,88.1,44100.0,65.6385,65.6385,65.5863,65.6236,44100.0
2014-11-18 14:55:00,88.1,88.1,88.03,88.06,71700.0,65.6236,65.6236,65.5714,65.5938,71700.0
2014-11-18 15:00:00,88.07,88.07,88.05,88.05,27700.0,65.6012,65.6012,65.5863,65.5863,27700.0
2014-11-18 15:05:00,88.06,88.12,88.05,88.07,72000.0,65.5938,65.6385,65.5863,65.6012,72000.0
2014-11-18 15:10:00,88.06,88.09,88.05,88.08,38300.0,65.5938,65.6161,65.5863,65.6087,38300.0
2014-11-18 15:15:00,88.08,88.1,88.04,88.04,51500.0,65.6087,65.6236,65.5789,65.5789,51500.0
2014-11-18 15:20:00,88.05,88.07,88.04,88.04,31700.0,65.5863,65.6012,65.5789,65.5789,31700.0
2014-11-18 15:25:00,88.05,88.12,88.04,88.09,60300.0,65.5863,65.6385,65.5789,65.6161,60300.0
2014-11-18 15:30:00,88.1,88.11,88.02,88.05,78400.0,65.6236,65.631,65.564,65.5863,78400.0
2014-11-18 15:35:00,88.05,88.08,88.04,88.07,44300.0,65.5863,65.6087,65.5789,65.6012,44300.0
2014-11-18 15:40:00,88.06,88.07,87.99,88.02,61500.0,65.5938,65.6012,65.5416,65.564,61500.0
2014-11-18 15:45:00,88.02,88.02,87.93,87.99,121900.0,65.564,65.564,65.4969,65.5416,121900.0
2014-11-18 15:50:00,88.0,88.02,87.96,87.98,136800.0,65.5491,65.564,65.5193,65.5342,136800.0
2014-11-18 15:55:00,87.99,88.04,87.97,88.0,311600.0,65.5416,65.5789,65.5267,65.5491,311600.0
2014-11-19 09:30:00,88.24,88.29,87.93,88.27,330200.0,65.7278,65.7651,65.4969,65.7502,330200.0
2014-11-19 09:35:00,88.27,88.27,88.05,88.23,111300.0,65.7502,65.7502,65.5863,65.7204,111300.0
2014-11-19 09:40:00,88.23,88.27,88.15,88.19,75100.0,65.7204,65.7502,65.6608,65.6906,75100.0
2014-11-19 09:45:00,88.19,88.31,88.16,88.24,128700.0,65.6906,65.78,65.6682,65.7278,128700.0
2014-11-19 09:50:00,88.24,88.27,88.16,88.22,96400.0,65.7278,65.7502,65.6682,65.7129,96400.0
2014-11-19 09:55:00,88.21,88.3,88.2,88.26,98900.0,65.7055,65.7725,65.698,65.7427,98900.0
2014-11-19 10:00:00,88.26,88.28,88.23,88.27,80900.0,65.7427,65.7576,65.7204,65.7502,80900.0
2014-11-19 10:05:00,88.27,88.31,88.17,88.29,78500.0,65.7502,65.78,65.6757,65.7651,78500.0
2014-11-19 10:10:00,88.29,88.3,88.21,88.22,70500.0,65.7651,65.7725,65.7055,65.7129,70500.0
2014-11-19 10:15:00,88.22,88.31,88.21,88.31,38300.0,65.7129,65.78,65.7055,65.78,38300.0
2014-11-19 10:20:00,88.31,88.37,88.28,88.36,47400.0,65.78,65.8247,65.7576,65.8172,47400.0
2014-11-19 10:25:00,88.37,88.41,88.27,88.27,122800.0,65.8247,65.8545,65.7502,65.7502,122800.0
2014-11-19 10:30:00,88.28,88.32,88.16,88.2,57100.0,65.7576,65.7874,65.6682,65.698,57100.0
2014-11-19 10:35:00,88.2,88.26,88.18,88.23,45800.0,65.698,65.7427,65.6831,65.7204,45800.0
2014-11-19 10:40:00,88.22,88.3,88.22,88.25,63200.0,65.7129,65.7725,65.7129,65.7353,63200.0
2014-11-19 10:45:00,88.25,88.34,88.23,88.31,140100.0,65.7353,65.8023,65.7204,65.78,140100.0
2014-11-19 10:50:00,88.31,88.35,88.29,88.34,114800.0,65.78,65.8098,65.7651,65.8023,114800.0
2014-11-19 10:55:00,88.35,88.35,88.29,88.35,56700.0,65.8098,65.8098,65.7651,65.8098,56700.0
2014-11-19 11:00:00,88.34,88.4,88.33,88.37,93000.0,65.8023,65.847,65.7949,65.8247,93000.0
2014-11-19 11:05:00,88.36,88.53,88.36,88.53,81700.0,65.8172,65.9439,65.8172,65.9439,81700.0
2014-11-19 11:10:00,88.53,88.55,88.45,88.48,52700.0,65.9439,65.9587,65.8843,65.9066,52700.0
2014-11-19 11:15:00,88.49,88.58,88.46,88.47,53700.0,65.9141,65.9811,65.8917,65.8992,53700.0
2014-11-19 11:20:00,88.46,88.57,88.45,88.57,92200.0,65.8917,65.9736,65.8843,65.9736,92200.0
2014-11-19 11:25:00,88.56,88.6,88.54,88.6,42600.0,65.9662,65.996,65.9513,65.996,42600.0
2014-11-19 11:30:00,88.59,88.59,88.55,88.55,20800.0,65.9885,65.9885,65.9587,65.9587,20800.0
2014-11-19 11:35:00,88.55,88.57,88.51,88.53,66300.0,65.9587,65.9736,65.929,65.9439,66300.0
2014-11-19 11:40:00,88.54,88.55,88.47,88.47,69500.0,65.9513,65.9587,65.8992,65.8992,69500.0
2014-11-19 11:45:00,88.48,88.51,88.44,88.45,51700.0,65.9066,65.929,65.8768,65.8843,51700.0
2014-11-19 11:50:00,88.44,88.52,88.42,88.52,59200.0,65.8768,65.9364,65.8619,65.9364,59200.0
2014-11-19 11:55:00,88.52,88.55,88.47,88.54,38800.0,65.9364,65.9587,65.8992,65.9513,38800.0
2014-11-19 12:00:00,88.53,88.59,88.53,88.58,39000.0,65.9439,65.9885,65.9439,65.9811,39000.0
2014-11-19 12:05:00,88.58,88.65,88.53,88.54,75300.0,65.9811,66.0332,65.9439,65.9513,75300.0
2014-11-19 12:10:00,88.54,88.55,88.51,88.54,51100.0,65.9513,65.9587,65.929,65.9513,51100.0
2014-11-19 12:15:00,88.55,88.57,88.45,88.48,70800.0,65.9587,65.9736,65.8843,65.9066,70800.0
2014-11-19 12:20:00,88.48,88.51,88.46,88.48,60800.0,65.9066,65.929,65.8917,65.9066,60800.0
2014-11-19 12:25:00,88.48,88.5,88.42,88.44,32200.0,65.9066,65.9215,65.8619,65.8768,32200.0
2014-11-19 12:30:00,88.44,88.49,88.43,88.49,37300.0,65.8768,65.9141,65.8694,65.9141,37300.0
2014-11-19 12:35:00,88.48,88.51,88.48,88.48,30700.0,65.9066,65.929,65.9066,65.9066,30700.0
2014-11-19 12:40:00,88.48,88.51,88.47,88.47,38100.0,65.9066,65.929,65.8992,65.8992,38100.0
2014-11-19 12:45:00,88.48,88.48,88.42,88.46,20200.0,65.9066,65.9066,65.8619,65.8917,20200.0
2014-11-19 12:50:00,88.45,88.45,88.43,88.44,12400.0,65.8843,65.8843,65.8694,65.8768,12400.0
2014-11-19 12:55:00,88.44,88.52,88.43,88.51,26300.0,65.8768,65.9364,65.8694,65.929,26300.0
2014-11-19 13:00:00,88.51,88.52,88.5,88.51,15300.0,65.929,65.9364,65.9215,65.929,15300.0
2014-11-19 13:05:00,88.5,88.52,88.5,88.52,30100.0,65.9215,65.9364,65.9215,65.9364,30100.0
2014-11-19 13:10:00,88.52,88.52,88.48,88.5,31200.0,65.9364,65.9364,65.9066,65.9215,31200.0
2014-11-19 13:15:00,88.5,88.52,88.5,88.51,20400.0,65.9215,65.9364,65.9215,65.929,20400.0
2014-11-19 13:20:00,88.51,88.56,88.51,88.55,33700.0,65.929,65.9662,65.929,65.9587,33700.0
2014-11-19 13:25:00,88.56,88.6,88.55,88.58,25800.0,65.9662,65.996,65.9587,65.9811,25800.0
2014-11-19 13:30:00,88.59,88.6,88.57,88.58,16100.0,65.9885,65.996,65.9736,65.9811,16100.0
2014-11-19 13:35:00,88.59,88.6,88.57,88.59,43900.0,65.9885,65.996,65.9736,65.9885,43900.0
2014-11-19 13:40:00,88.59,88.62,88.58,88.62,36700.0,65.9885,66.0109,65.9811,66.0109,36700.0
2014-11-19 13:45:00,88.62,88.63,88.59,88.63,37000.0,66.0109,66.0183,65.9885,66.0183,37000.0
2014-11-19 13:50:00,88.63,88.63,88.61,88.62,21700.0,66.0183,66.0183,66.0034,66.0109,21700.0
2014-11-19 13:55:00,88.62,88.63,88.6,88.62,26800.0,66.0109,66.0183,65.996,66.0109,26800.0
2014-11-19 14:00:00,88.62,88.78,88.59,88.77,157400.0,66.0109,66.1301,65.9885,66.1226,157400.0
2014-11-19 14:05:00,88.76,88.81,88.72,88.77,75400.0,66.1152,66.1524,66.0854,66.1226,75400.0
2014-11-19 14:10:00,88.76,88.81,88.76,88.81,28800.0,66.1152,66.1524,66.1152,66.1524,28800.0
2014-11-19 14:15:00,88.8,88.87,88.8,88.84,40400.0,66.145,66.1971,66.145,66.1748,40400.0
2014-11-19 14:20:00,88.83,88.84,88.59,88.61,54900.0,66.1673,66.1748,65.9885,66.0034,54900.0
2014-11-19 14:25:00,88.61,88.71,88.61,88.65,18400.0,66.0034,66.0779,66.0034,66.0332,18400.0
2014-11-19 14:30:00,88.65,88.67,88.6,88.61,35300.0,66.0332,66.0481,65.996,66.0034,35300.0
2014-11-19 14:35:00,88.6,88.65,88.58,88.65,54300.0,65.996,66.0332,65.9811,66.0332,54300.0
2014-11-19 14:40:00,88.65,88.65,88.52,88.58,46800.0,66.0332,66.0332,65.9364,65.9811,46800.0
2014-11-19 14:45:00,88.58,88.61,88.55,88.59,118200.0,65.9811,66.0034,65.9587,65.9885,118200.0
2014-11-19 14:50:00,88.59,88.71,88.58,88.69,64300.0,65.9885,66.0779,65.9811,66.063,64300.0
2014-11-19 14:55:00,88.68,88.73,88.68,88.7,28000.0,66.0556,66.0928,66.0556,66.0705,28000.0
2014-11-19 15:00:00,88.71,88.76,88.7,88.73,51900.0,66.0779,66.1152,66.0705,66.0928,51900.0
2014-11-19 15:05:00,88.72,88.73,88.7,88.7,22300.0,66.0854,66.0928,66.0705,66.0705,22300.0
2014-11-19 15:10:00,88.7,88.73,88.66,88.66,47600.0,66.0705,66.0928,66.0407,66.0407,47600.0
2014-11-19 15:15:00,88.66,88.71,88.64,88.71,70500.0,66.0407,66.0779,66.0258,66.0779,70500.0
2014-11-19 15:20:00,88.71,88.78,88.7,88.75,94100.0,66.0779,66.1301,66.0705,66.1077,94100.0
2014-11-19 15:25:00,88.75,88.78,88.74,88.75,76600.0,66.1077,66.1301,66.1003,66.1077,76600.0
2014-11-19 15:30:00,88.75,88.76,88.73,88.75,98500.0,66.1077,66.1152,66.0928,66.1077,98500.0
2014-11-19 15:35:00,88.74,88.75,88.73,88.74,119500.0,66.1003,66.1077,66.0928,66.1003,119500.0
2014-11-19 15:40:00,88.74,88.75,88.67,88.69,93800.0,66.1003,66.1077,66.0481,66.063,93800.0
2014-11-19 15:45:00,88.7,88.75,88.67,88.69,137200.0,66.0705,66.1077,66.0481,66.063,137200.0
2014-11-19 15:50:00,88.69,88.73,88.68,88.7,135100.0,66.063,66.0928,66.0556,66.0705,135100.0
2014-11-19 15:55:00,88.7,88.76,88.7,88.74,286800.0,66.0705,66.1152,66.0705,66.1003,286800.0
2014-11-20 09:30:00,88.33,88.78,88.33,88.71,188200.0,65.7949,66.1301,65.7949,66.0779,188200.0
2014-11-20 09:35:00,88.73,88.75,88.51,88.53,67400.0,66.0928,66.1077,65.929,65.9439,67400.0
2014-11-20 09:40:00,88.56,88.8,88.54,88.7,43100.0,65.9662,66.145,65.9513,66.0705,43100.0
2014-11-20 09:45:00,88.7,88.71,88.53,88.69,46500.0,66.0705,66.0779,65.9439,66.063,46500.0
2014-11-20 09:50:00,88.69,88.7,88.54,88.59,46400.0,66.063,66.0705,65.9513,65.9885,46400.0
2014-11-20 09:55:00,88.59,88.6,88.49,88.54,38800.0,65.9885,65.996,65.9141,65.9513,38800.0
2014-11-20 10:00:00,88.57,88.72,88.56,88.64,56600.0,65.9736,66.0854,65.9662,66.0258,56600.0
2014-11-20 10:05:00,88.66,88.69,88.62,88.65,74700.0,66.0407,66.063,66.0109,66.0332,74700.0
2014-11-20 10:10:00,88.66,88.67,88.59,88.61,80000.0,66.0407,66.0481,65.9885,66.0034,80000.0
2014-11-20 10:15:00,88.61,88.67,88.6,88.6,43400.0,66.0034,66.0481,65.996,65.996,43400.0
2014-11-20 10:20:00,88.61,88.66,88.59,88.66,75600.0,66.0034,66.0407,65.9885,66.0407,75600.0
2014-11-20 10:25:00,88.66,88.71,88.63,88.67,42200.0,66.0407,66.0779,66.0183,66.0481,42200.0
2014-11-20 10:30:00,88.65,88.67,88.58,88.67,58200.0,66.0332,66.0481,65.9811,66.0481,58200.0
2014-11-20 10:35:00,88.67,88.74,88.67,88.69,63900.0,66.0481,66.1003,66.0481,66.063,63900.0
2014-11-20 10:40:00,88.7,88.72,88.6,88.64,82300.0,66.0705,66.0854,65.996,66.0258,82300.0
2014-11-20 10:45:00,88.64,88.69,88.61,88.63,45100.0,66.0258,66.063,66.0034,66.0183,45100.0
2014-11-20 10:50:00,88.62,88.63,88.53,88.53,36200.0,66.0109,66.0183,65.9439,65.9439,36200.0
2014-11-20 10:55:00,88.55,88.66,88.55,88.62,32200.0,65.9587,66.0407,65.9587,66.0109,32200.0
2014-11-20 11:00:00,88.62,88.63,88.56,88.57,42000.0,66.0109,66.0183,65.9662,65.9736,42000.0
2014-11-20 11:05:00,88.57,88.67,88.55,88.67,79900.0,65.9736,66.0481,65.9587,66.0481,79900.0
2014-11-20 11:10:00,88.67,88.75,88.65,88.73,31400.0,66.0481,66.1077,66.0332,66.0928,31400.0
2014-11-20 11:15:00,88.73,88.73,88.66,88.67,30900.0,66.0928,66.0928,66.0407,66.0481,30900.0
2014-11-20 11:20:00,88.65,88.68,88.61,88.61,44500.0,66.0332,66.0556,66.0034,66.0034,44500.0
2014-11-20 11:25:00,88.61,88.65,88.6,88.62,63500.0,66.0034,66.0332,65.996,66.0109,63500.0
2014-11-20 11:30:00,88.62,88.63,88.51,88.51,34300.0,66.0109,66.0183,65.929,65.929,34300.0
2014-11-20 11:35:00,88.52,88.56,88.51,88.55,40300.0,65.9364,65.9662,65.929,65.9587,40300.0
2014-11-20 11:40:00,88.54,88.56,88.46,88.51,73400.0,65.9513,65.9662,65.8917,65.929,73400.0
2014-11-20 11:45:00,88.5,88.55,88.5,88.55,19800.0,65.9215,65.9587,65.9215,65.9587,19800.0
2014-11-20 11:50:00,88.55,88.55,88.5,88.52,33000.0,65.9587,65.9587,65.9215,65.9364,33000.0
2014-11-20 11:55:00,88.52,88.59,88.5,88.53,93000.0,65.9364,65.9885,65.9215,65.9439,93000.0
2014-11-20 12:00:00,88.52,88.57,88.51,88.56,48900.0,65.9364,65.9736,65.929,65.9662,48900.0
2014-11-20 12:05:00,88.56,88.64,88.55,88.64,30800.0,65.9662,66.0258,65.9587,66.0258,30800.0
2014-11-20 12:10:00,88.63,88.64,88.6,88.64,28100.0,66.0183,66.0258,65.996,66.0258,28100.0
2014-11-20 12:15:00,88.63,88.64,88.56,88.63,37700.0,66.0183,66.0258,65.9662,66.0183,37700.0
2014-11-20 12:20:00,88.64,88.64,88.58,88.59,162600.0,66.0258,66.0258,65.9811,65.9885,162600.0
2014-11-20 12:25:00,88.59,88.66,88.59,88.66,19400.0,65.9885,66.0407,65.9885,66.0407,19400.0
2014-11-20 12:30:00,88.66,88.67,88.6,88.62,40100.0,66.0407,66.0481,65.996,66.0109,40100.0
2014-11-20 12:35:00,88.61,88.64,88.6,88.62,18700.0,66.0034,66.0258,65.996,66.0109,18700.0
2014-11-20 12:40:00,88.61,88.62,88.5,88.5,93200.0,66.0034,66.0109,65.9215,65.9215,93200.0
2014-11-20 12:45:00,88.5,88.6,88.5,88.56,40600.0,65.9215,65.996,65.9215,65.9662,40600.0
2014-11-20 12:50:00,88.56,88.57,88.53,88.54,19200.0,65.9662,65.9736,65.9439,65.9513,19200.0
2014-11-20 12:55:00,88.53,88.55,88.51,88.52,26100.0,65.9439,65.9587,65.929,65.9364,26100.0
2014-11-20 13:00:00,88.52,88.63,88.52,88.63,28800.0,65.9364,66.0183,65.9364,66.0183,28800.0
2014-11-20 13:05:00,88.62,88.63,88.54,88.56,48600.0,66.0109,66.0183,65.9513,65.9662,48600.0
2014-11-20 13:10:00,88.56,88.59,88.55,88.56,25600.0,65.9662,65.9885,65.9587,65.9662,25600.0
2014-11-20 13:15:00,88.56,88.61,88.54,88.6,26800.0,65.9662,66.0034,65.9513,65.996,26800.0
2014-11-20 13:20:00,88.61,88.62,88.57,88.58,36900.0,66.0034,66.0109,65.9736,65.9811,36900.0
2014-11-20 13:25:00,88.58,88.6,88.57,88.58,38300.0,65.9811,65.996,65.9736,65.9811,38300.0
2014-11-20 13:30:00,88.58,88.6,88.57,88.59,26100.0,65.9811,65.996,65.9736,65.9885,26100.0
2014-11-20 13:35:00,88.59,88.59,88.55,88.55,78800.0,65.9885,65.9885,65.9587,65.9587,78800.0
2014-11-20 13:40:00,88.55,88.56,88.53,88.54,19000.0,65.9587,65.9662,65.9439,65.9513,19000.0
2014-11-20 13:45:00,88.53,88.54,88.51,88.52,20600.0,65.9439,65.9513,65.929,65.9364,20600.0
2014-11-20 13:50:00,88.52,88.53,88.5,88.53,19600.0,65.9364,65.9439,65.9215,65.9439,19600.0
2014-11-20 13:55:00,88.52,88.54,88.51,88.54,20100.0,65.9364,65.9513,65.929,65.9513,20100.0
2014-11-20 14:00:00,88.54,88.56,88.51,88.51,54100.0,65.9513,65.9662,65.929,65.929,54100.0
2014-11-20 14:05:00,88.51,88.54,88.5,88.52,48200.0,65.929,65.9513,65.9215,65.9364,48200.0
2014-11-20 14:10:00,88.52,88.56,88.52,88.55,28200.0,65.9364,65.9662,65.9364,65.9587,28200.0
2014-11-20 14:15:00,88.54,88.58,88.52,88.53,54500.0,65.9513,65.9811,65.9364,65.9439,54500.0
2014-11-20 14:20:00,88.54,88.58,88.53,88.56,29400.0,65.9513,65.9811,65.9439,65.9662,29400.0
2014-11-20 14:25:00,88.56,88.59,88.55,88.57,30500.0,65.9662,65.9885,65.9587,65.9736,30500.0
2014-11-20 14:30:00,88.55,88.59,88.54,88.58,75000.0,65.9587,65.9885,65.9513,65.9811,75000.0
2014-11-20 14:35:00,88.58,88.61,88.55,88.61,51800.0,65.9811,66.0034,65.9587,66.0034,51800.0
2014-11-20 14:40:00,88.6,88.64,88.58,88.59,54700.0,65.996,66.0258,65.9811,65.9885,54700.0
2014-11-20 14:45:00,88.59,88.61,88.52,88.53,62000.0,65.9885,66.0034,65.9364,65.9439,62000.0
2014-11-20 14:50:00,88.53,88.55,88.51,88.53,26100.0,65.9439,65.9587,65.929,65.9439,26100.0
2014-11-20 14:55:00,88.54,88.56,88.49,88.49,55800.0,65.9513,65.9662,65.9141,65.9141,55800.0
2014-11-20 15:00:00,88.48,88.49,88.43,88.43,55700.0,65.9066,65.9141,65.8694,65.8694,55700.0
2014-11-20 15:05:00,88.44,88.47,88.43,88.43,39900.0,65.8768,65.8992,65.8694,65.8694,39900.0
2014-11-20 15:10:00,88.43,88.45,88.42,88.45,21500.0,65.8694,65.8843,65.8619,65.8843,21500.0
2014-11-20 15:15:00,88.45,88.48,88.42,88.48,62100.0,65.8843,65.9066,65.8619,65.9066,62100.0
2014-11-20 15:20:00,88.48,88.48,88.43,88.44,36900.0,65.9066,65.9066,65.8694,65.8768,36900.0
2014-11-20 15:25:00,88.44,88.47,88.43,88.47,89400.0,65.8768,65.8992,65.8694,65.8992,89400.0
2014-11-20 15:30:00,88.47,88.49,88.38,88.44,100600.0,65.8992,65.9141,65.8321,65.8768,100600.0
2014-11-20 15:35:00,88.45,88.49,88.42,88.47,81600.0,65.8843,65.9141,65.8619,65.8992,81600.0
2014-11-20 15:40:00,88.47,88.52,88.46,88.51,85900.0,65.8992,65.9364,65.8917,65.929,85900.0
2014-11-20 15:45:00,88.51,88.53,88.44,88.5,107800.0,65.929,65.9439,65.8768,65.9215,107800.0
2014-11-20 15:50:00,88.5,88.51,88.44,88.5,132600.0,65.9215,65.929,65.8768,65.9215,132600.0
2014-11-20 15:55:00,88.49,88.53,88.44,88.48,282300.0,65.9141,65.9439,65.8768,65.9066,282300.0
2014-11-21 09:30:00,89.26,89.26,88.8,89.06,1360800.0,66.4876,66.4876,66.145,66.3386,1360800.0
2014-11-21 09:35:00,89.1,89.36,89.05,89.33,77400.0,66.3684,66.5621,66.3312,66.5398,77400.0
2014-11-21 09:40:00,89.33,89.33,89.05,89.08,119000.0,66.5398,66.5398,66.3312,66.3535,119000.0
2014-11-21 09:45:00,89.1,89.34,89.09,89.27,226500.0,66.3684,66.5472,66.361,66.4951,226500.0
2014-11-21 09:50:00,89.28,89.3,89.21,89.23,79100.0,66.5025,66.5174,66.4504,66.4653,79100.0
2014-11-21 09:55:00,89.24,89.43,89.2,89.24,167400.0,66.4727,66.6142,66.4429,66.4727,167400.0
2014-11-21 10:00:00,89.24,89.3,89.23,89.25,98700.0,66.4727,66.5174,66.4653,66.4802,98700.0
2014-11-21 10:05:00,89.26,89.26,89.1,89.16,115900.0,66.4876,66.4876,66.3684,66.4131,115900.0
2014-11-21 10:10:00,89.15,89.21,89.12,89.14,109400.0,66.4057,66.4504,66.3833,66.3982,109400.0
2014-11-21 10:15:00,89.13,89.21,89.12,89.17,96900.0,66.3908,66.4504,66.3833,66.4206,96900.0
2014-11-21 10:20:00,89.16,89.27,89.16,89.22,64700.0,66.4131,66.4951,66.4131,66.4578,64700.0
2014-11-21 10:25:00,89.23,89.24,89.13,89.23,38200.0,66.4653,66.4727,66.3908,66.4653,38200.0
2014-11-21 10:30:00,89.21,89.21,89.13,89.14,40000.0,66.4504,66.4504,66.3908,66.3982,40000.0
2014-11-21 10:35:00,89.15,89.15,89.05,89.09,51800.0,66.4057,66.4057,66.3312,66.361,51800.0
2014-11-21 10:40:00,89.09,89.14,89.07,89.14,36700.0,66.361,66.3982,66.3461,66.3982,36700.0
2014-11-21 10:45:00,89.15,89.19,89.12,89.17,30700.0,66.4057,66.4355,66.3833,66.4206,30700.0
2014-11-21 10:50:00,89.17,89.19,89.14,89.17,53600.0,66.4206,66.4355,66.3982,66.4206,53600.0
2014-11-21 10:55:00,89.17,89.24,89.16,89.24,59700.0,66.4206,66.4727,66.4131,66.4727,59700.0
2014-11-21 11:00:00,89.24,89.27,89.21,89.27,33900.0,66.4727,66.4951,66.4504,66.4951,33900.0
2014-11-21 11:05:00,89.25,89.26,89.16,89.17,47700.0,66.4802,66.4876,66.4131,66.4206,47700.0
2014-11-21 11:10:00,89.17,89.21,89.15,89.19,35900.0,66.4206,66.4504,66.4057,66.4355,35900.0
2014-11-21 11:15:00,89.19,89.26,89.14,89.19,41800.0,66.4355,66.4876,66.3982,66.4355,41800.0
2014-11-21 11:20:00,89.19,89.19,89.1,89.11,28300.0,66.4355,66.4355,66.3684,66.3759,28300.0
2014-11-21 11:25:00,89.12,89.16,89.08,89.1,30800.0,66.3833,66.4131,66.3535,66.3684,30800.0
2014-11-21 11:30:00,89.11,89.14,89.09,89.09,226400.0,66.3759,66.3982,66.361,66.361,226400.0
2014-11-21 11:35:00,89.09,89.1,89.03,89.04,43800.0,66.361,66.3684,66.3163,66.3237,43800.0
2014-11-21 11:40:00,89.04,89.11,89.02,89.1,53400.0,66.3237,66.3759,66.3088,66.3684,53400.0
2014-11-21 11:45:00,89.1,89.23,89.09,89.22,36300.0,66.3684,66.4653,66.361,66.4578,36300.0
2014-11-21 11:50:00,89.22,89.22,89.17,89.17,24300.0,66.4578,66.4578,66.4206,66.4206,24300.0
2014-11-21 11:55:00,89.17,89.18,89.06,89.06,25700.0,66.4206,66.428,66.3386,66.3386,25700.0
2014-11-21 12:00:00,89.06,89.1,89.03,89.05,76500.0,66.3386,66.3684,66.3163,66.3312,76500.0
2014-11-21 12:05:00,89.05,89.06,89.03,89.05,84700.0,66.3312,66.3386,66.3163,66.3312,84700.0
2014-11-21 12:10:00,89.05,89.06,89.04,89.06,47900.0,66.3312,66.3386,66.3237,66.3386,47900.0
2014-11-21 12:15:00,89.05,89.06,89.04,89.05,76600.0,66.3312,66.3386,66.3237,66.3312,76600.0
2014-11-21 12:20:00,89.05,89.06,88.93,88.95,45700.0,66.3312,66.3386,66.2418,66.2567,45700.0
2014-11-21 12:25:00,88.95,88.98,88.94,88.94,35400.0,66.2567,66.279,66.2492,66.2492,35400.0
2014-11-21 12:30:00,88.94,88.95,88.86,88.9,109900.0,66.2492,66.2567,66.1897,66.2195,109900.0
2014-11-21 12:35:00,88.91,88.92,88.89,88.9,21100.0,66.2269,66.2344,66.212,66.2195,21100.0
2014-11-21 12:40:00,88.9,88.91,88.89,88.9,41300.0,66.2195,66.2269,66.212,66.2195,41300.0
2014-11-21 12:45:00,88.9,88.93,88.89,88.89,28400.0,66.2195,66.2418,66.212,66.212,28400.0
2014-11-21 12:50:00,88.89,88.91,88.89,88.91,40400.0,66.212,66.2269,66.212,66.2269,40400.0
2014-11-21 12:55:00,88.9,88.95,88.89,88.95,51200.0,66.2195,66.2567,66.212,66.2567,51200.0
2014-11-21 13:00:00,88.95,88.96,88.85,88.88,50700.0,66.2567,66.2641,66.1822,66.2046,50700.0
2014-11-21 13:05:00,88.89,88.9,88.88,88.9,18800.0,66.212,66.2195,66.2046,66.2195,18800.0
2014-11-21 13:10:00,88.91,88.91,88.83,88.84,39400.0,66.2269,66.2269,66.1673,66.1748,39400.0
2014-11-21 13:15:00,88.83,88.85,88.8,88.81,23300.0,66.1673,66.1822,66.145,66.1524,23300.0
2014-11-21 13:20:00,88.81,88.83,88.78,88.79,29000.0,66.1524,66.1673,66.1301,66.1375,29000.0
2014-11-21 13:25:00,88.79,88.8,88.69,88.75,91600.0,66.1375,66.145,66.063,66.1077,91600.0
2014-11-21 13:30:00,88.75,88.84,88.73,88.82,52700.0,66.1077,66.1748,66.0928,66.1599,52700.0
2014-11-21 13:35:00,88.83,88.83,88.78,88.8,37700.0,66.1673,66.1673,66.1301,66.145,37700.0
2014-11-21 13:40:00,88.8,88.85,88.78,88.83,85900.0,66.145,66.1822,66.1301,66.1673,85900.0
2014-11-21 13:45:00,88.84,88.86,88.82,88.85,47000.0,66.1748,66.1897,66.1599,66.1822,47000.0
2014-11-21 13:50:00,88.85,88.85,88.82,88.84,34500.0,66.1822,66.1822,66.1599,66.1748,34500.0
2014-11-21 13:55:00,88.84,88.85,88.82,88.83,33700.0,66.1748,66.1822,66.1599,66.1673,33700.0
2014-11-21 14:00:00,88.84,88.85,88.83,88.83,35700.0,66.1748,66.1822,66.1673,66.1673,35700.0
2014-11-21 14:05:00,88.82,88.84,88.77,88.77,51800.0,66.1599,66.1748,66.1226,66.1226,51800.0
2014-11-21 14:10:00,88.77,88.78,88.69,88.7,70700.0,66.1226,66.1301,66.063,66.0705,70700.0
2014-11-21 14:15:00,88.71,88.78,88.67,88.76,64500.0,66.0779,66.1301,66.0481,66.1152,64500.0
2014-11-21 14:20:00,88.76,88.76,88.59,88.59,73100.0,66.1152,66.1152,65.9885,65.9885,73100.0
2014-11-21 14:25:00,88.59,88.66,88.59,88.65,81900.0,65.9885,66.0407,65.9885,66.0332,81900.0
2014-11-21 14:30:00,88.64,88.7,88.63,88.69,78300.0,66.0258,66.0705,66.0183,66.063,78300.0
2014-11-21 14:35:00,88.7,88.77,88.64,88.66,96600.0,66.0705,66.1226,66.0258,66.0407,96600.0
2014-11-21 14:40:00,88.66,88.74,88.63,88.73,48600.0,66.0407,66.1003,66.0183,66.0928,48600.0
2014-11-21 14:45:00,88.73,88.74,88.63,88.63,65600.0,66.0928,66.1003,66.0183,66.0183,65600.0
2014-11-21 14:50:00,88.64,88.66,88.6,88.65,71700.0,66.0258,66.0407,65.996,66.0332,71700.0
2014-11-21 14:55:00,88.65,88.66,88.57,88.62,106700.0,66.0332,66.0407,65.9736,66.0109,106700.0
2014-11-21 15:00:00,88.6,88.69,88.6,88.66,77100.0,65.996,66.063,65.996,66.0407,77100.0
2014-11-21 15:05:00,88.65,88.65,88.56,88.58,198800.0,66.0332,66.0332,65.9662,65.9811,198800.0
2014-11-21 15:10:00,88.59,88.63,88.58,88.61,82300.0,65.9885,66.0183,65.9811,66.0034,82300.0
2014-11-21 15:15:00,88.61,88.64,88.61,88.63,118700.0,66.0034,66.0258,66.0034,66.0183,118700.0
2014-11-21 15:20:00,88.63,88.65,88.56,88.57,146200.0,66.0183,66.0332,65.9662,65.9736,146200.0
2014-11-21 15:25:00,88.56,88.57,88.53,88.56,86200.0,65.9662,65.9736,65.9439,65.9662,86200.0
2014-11-21 15:30:00,88.57,88.59,88.54,88.56,96600.0,65.9736,65.9885,65.9513,65.9662,96600.0
2014-11-21 15:35:00,88.56,88.57,88.51,88.52,119500.0,65.9662,65.9736,65.929,65.9364,119500.0
2014-11-21 15:40:00,88.53,88.58,88.52,88.58,172300.0,65.9439,65.9811,65.9364,65.9811,172300.0
2014-11-21 15:45:00,88.58,88.63,88.53,88.53,168700.0,65.9811,66.0183,65.9439,65.9439,168700.0
2014-11-21 15:50:00,88.54,88.54,88.46,88.48,155600.0,65.9513,65.9513,65.8917,65.9066,155600.0
2014-11-21 15:55:00,88.47,88.58,88.47,88.58,301200.0,65.8992,65.9811,65.8992,65.9811,301200.0
2014-11-24 09:30:00,88.88,88.89,88.51,88.6,198700.0,66.2046,66.212,65.929,65.996,198700.0
2014-11-24 09:35:00,88.61,88.85,88.6,88.75,57100.0,66.0034,66.1822,65.996,66.1077,57100.0
2014-11-24 09:40:00,88.75,88.83,88.72,88.77,41600.0,66.1077,66.1673,66.0854,66.1226,41600.0
2014-11-24 09:45:00,88.79,88.84,88.76,88.79,65100.0,66.1375,66.1748,66.1152,66.1375,65100.0
2014-11-24 09:50:00,88.79,88.79,88.64,88.67,50400.0,66.1375,66.1375,66.0258,66.0481,50400.0
2014-11-24 09:55:00,88.65,88.69,88.63,88.69,21800.0,66.0332,66.063,66.0183,66.063,21800.0
2014-11-24 10:00:00,88.7,88.77,88.65,88.73,32000.0,66.0705,66.1226,66.0332,66.0928,32000.0
2014-11-24 10:05:00,88.71,88.71,88.51,88.54,32900.0,66.0779,66.0779,65.929,65.9513,32900.0
2014-11-24 10:10:00,88.54,88.73,88.54,88.72,32500.0,65.9513,66.0928,65.9513,66.0854,32500.0
2014-11-24 10:15:00,88.72,88.72,88.62,88.66,39700.0,66.0854,66.0854,66.0109,66.0407,39700.0
2014-11-24 10:20:00,88.67,88.71,88.62,88.62,41900.0,66.0481,66.0779,66.0109,66.0109,41900.0
2014-11-24 10:25:00,88.63,88.7,88.61,88.69,25800.0,66.0183,66.0705,66.0034,66.063,25800.0
2014-11-24 10:30:00,88.7,88.74,88.67,88.73,44900.0,66.0705,66.1003,66.0481,66.0928,44900.0
2014-11-24 10:35:00,88.73,88.74,88.65,88.66,42600.0,66.0928,66.1003,66.0332,66.0407,42600.0
2014-11-24 10:40:00,88.66,88.75,88.65,88.75,50500.0,66.0407,66.1077,66.0332,66.1077,50500.0
2014-11-24 10:45:00,88.75,88.78,88.71,88.78,34200.0,66.1077,66.1301,66.0779,66.1301,34200.0
2014-11-24 10:50:00,88.78,88.79,88.64,88.66,38500.0,66.1301,66.1375,66.0258,66.0407,38500.0
2014-11-24 10:55:00,88.66,88.69,88.64,88.66,22200.0,66.0407,66.063,66.0258,66.0407,22200.0
2014-11-24 11:00:00,88.67,88.69,88.56,88.58,49300.0,66.0481,66.063,65.9662,65.9811,49300.0
2014-11-24 11:05:00,88.59,88.62,88.51,88.54,38800.0,65.9885,66.0109,65.929,65.9513,38800.0
2014-11-24 11:10:00,88.55,88.55,88.44,88.47,28500.0,65.9587,65.9587,65.8768,65.8992,28500.0
2014-11-24 11:15:00,88.47,88.49,88.4,88.47,37400.0,65.8992,65.9141,65.847,65.8992,37400.0
2014-11-24 11:20:00,88.47,88.48,88.4,88.41,49700.0,65.8992,65.9066,65.847,65.8545,49700.0
2014-11-24 11:25:00,88.4,88.51,88.4,88.48,25600.0,65.847,65.929,65.847,65.9066,25600.0
2014-11-24 11:30:00,88.48,88.5,88.39,88.43,55300.0,65.9066,65.9215,65.8396,65.8694,55300.0
2014-11-24 11:35:00,88.43,88.45,88.4,88.45,25600.0,65.8694,65.8843,65.847,65.8843,25600.0
2014-11-24 11:40:00,88.44,88.45,88.37,88.38,35500.0,65.8768,65.8843,65.8247,65.8321,35500.0
2014-11-24 11:45:00,88.37,88.38,88.31,88.33,48700.0,65.8247,65.8321,65.78,65.7949,48700.0
2014-11-24 11:50:00,88.33,88.36,88.31,88.31,27700.0,65.7949,65.8172,65.78,65.78,27700.0
2014-11-24 11:55:00,88.31,88.33,88.28,88.29,43100.0,65.78,65.7949,65.7576,65.7651,43100.0
2014-11-24 12:00:00,88.29,88.42,88.24,88.4,93500.0,65.7651,65.8619,65.7278,65.847,93500.0
2014-11-24 12:05:00,88.4,88.48,88.4,88.47,35000.0,65.847,65.9066,65.847,65.8992,35000.0
2014-11-24 12:10:00,88.47,88.47,88.41,88.44,33000.0,65.8992,65.8992,65.8545,65.8768,33000.0
2014-11-24 12:15:00,88.43,88.46,88.41,88.41,46300.0,65.8694,65.8917,65.8545,65.8545,46300.0
2014-11-24 12:20:00,88.42,88.43,88.36,88.36,31000.0,65.8619,65.8694,65.8172,65.8172,31000.0
2014-11-24 12:25:00,88.36,88.37,88.29,88.3,39100.0,65.8172,65.8247,65.7651,65.7725,39100.0
2014-11-24 12:30:00,88.3,88.3,88.24,88.24,45300.0,65.7725,65.7725,65.7278,65.7278,45300.0
2014-11-24 12:35:00,88.24,88.25,88.2,88.21,50600.0,65.7278,65.7353,65.698,65.7055,50600.0
2014-11-24 12:40:00,88.2,88.21,88.14,88.18,45900.0,65.698,65.7055,65.6533,65.6831,45900.0
2014-11-24 12:45:00,88.17,88.3,88.17,88.3,33300.0,65.6757,65.7725,65.6757,65.7725,33300.0
2014-11-24 12:50:00,88.3,88.32,88.27,88.29,38000.0,65.7725,65.7874,65.7502,65.7651,38000.0
2014-11-24 12:55:00,88.29,88.34,88.28,88.34,21900.0,65.7651,65.8023,65.7576,65.8023,21900.0
2014-11-24 13:00:00,88.34,88.38,88.34,88.38,25600.0,65.8023,65.8321,65.8023,65.8321,25600.0
2014-11-24 13:05:00,88.38,88.39,88.34,88.34,29700.0,65.8321,65.8396,65.8023,65.8023,29700.0
2014-11-24 13:10:00,88.34,88.34,88.19,88.19,71300.0,65.8023,65.8023,65.6906,65.6906,71300.0
2014-11-24 13:15:00,88.2,88.23,88.19,88.19,33500.0,65.698,65.7204,65.6906,65.6906,33500.0
2014-11-24 13:20:00,88.2,88.21,88.1,88.11,76600.0,65.698,65.7055,65.6236,65.631,76600.0
2014-11-24 13:25:00,88.12,88.14,88.1,88.1,72100.0,65.6385,65.6533,65.6236,65.6236,72100.0
2014-11-24 13:30:00,88.1,88.11,88.04,88.05,63000.0,65.6236,65.631,65.5789,65.5863,63000.0
2014-11-24 13:35:00,88.05,88.05,88.0,88.01,84500.0,65.5863,65.5863,65.5491,65.5565,84500.0
2014-11-24 13:40:00,88.01,88.03,87.87,88.02,244900.0,65.5565,65.5714,65.4522,65.564,244900.0
2014-11-24 13:45:00,88.02,88.11,88.02,88.11,53800.0,65.564,65.631,65.564,65.631,53800.0
2014-11-24 13:50:00,88.11,88.12,88.0,88.01,63100.0,65.631,65.6385,65.5491,65.5565,63100.0
2014-11-24 13:55:00,88.01,88.1,87.99,87.99,55000.0,65.5565,65.6236,65.5416,65.5416,55000.0
2014-11-24 14:00:00,87.99,88.03,87.99,88.02,88800.0,65.5416,65.5714,65.5416,65.564,88800.0
2014-11-24 14:05:00,88.02,88.07,88.01,88.03,76600.0,65.564,65.6012,65.5565,65.5714,76600.0
2014-11-24 14:10:00,88.03,88.11,88.02,88.1,33000.0,65.5714,65.631,65.564,65.6236,33000.0
2014-11-24 14:15:00,88.1,88.12,88.01,88.02,48000.0,65.6236,65.6385,65.5565,65.564,48000.0
2014-11-24 14:20:00,88.02,88.06,87.99,88.0,58600.0,65.564,65.5938,65.5416,65.5491,58600.0
2014-11-24 14:25:00,88.0,88.11,88.0,88.09,31200.0,65.5491,65.631,65.5491,65.6161,31200.0
2014-11-24 14:30:00,88.1,88.12,88.09,88.1,24700.0,65.6236,65.6385,65.6161,65.6236,24700.0
2014-11-24 14:35:00,88.11,88.11,88.07,88.09,36100.0,65.631,65.631,65.6012,65.6161,36100.0
2014-11-24 14:40:00,88.1,88.1,88.02,88.03,45100.0,65.6236,65.6236,65.564,65.5714,45100.0
2014-11-24 14:45:00,88.03,88.08,88.03,88.04,42900.0,65.5714,65.6087,65.5714,65.5789,42900.0
2014-11-24 14:50:00,88.03,88.05,87.96,87.99,46600.0,65.5714,65.5863,65.5193,65.5416,46600.0
2014-11-24 14:55:00,88.0,88.0,87.96,87.98,41300.0,65.5491,65.5491,65.5193,65.5342,41300.0
2014-11-24 15:00:00,87.98,88.0,87.91,87.92,58800.0,65.5342,65.5491,65.482,65.4895,58800.0
2014-11-24 15:05:00,87.91,87.93,87.89,87.92,53300.0,65.482,65.4969,65.4671,65.4895,53300.0
2014-11-24 15:10:00,87.93,87.99,87.93,87.97,55300.0,65.4969,65.5416,65.4969,65.5267,55300.0
2014-11-24 15:15:00,87.96,87.96,87.88,87.9,66200.0,65.5193,65.5193,65.4597,65.4746,66200.0
2014-11-24 15:20:00,87.9,87.9,87.86,87.9,76900.0,65.4746,65.4746,65.4448,65.4746,76900.0
2014-11-24 15:25:00,87.89,87.92,87.88,87.92,75500.0,65.4671,65.4895,65.4597,65.4895,75500.0
2014-11-24 15:30:00,87.92,87.95,87.91,87.94,84800.0,65.4895,65.5118,65.482,65.5044,84800.0
2014-11-24 15:35:00,87.94,88.01,87.93,87.97,85400.0,65.5044,65.5565,65.4969,65.5267,85400.0
2014-11-24 15:40:00,87.97,88.03,87.97,88.02,114600.0,65.5267,65.5714,65.5267,65.564,114600.0
2014-11-24 15:45:00,88.01,88.06,87.99,88.05,122500.0,65.5565,65.5938,65.5416,65.5863,122500.0
2014-11-24 15:50:00,88.06,88.08,88.02,88.06,165500.0,65.5938,65.6087,65.564,65.5938,165500.0
2014-11-24 15:55:00,88.05,88.11,88.01,88.09,241400.0,65.5863,65.631,65.5565,65.6161,241400.0
2014-11-25 09:30:00,88.36,88.36,88.08,88.25,178500.0,65.8172,65.8172,65.6087,65.7353,178500.0
2014-11-25 09:35:00,88.23,88.32,88.1,88.21,161100.0,65.7204,65.7874,65.6236,65.7055,161100.0
2014-11-25 09:40:00,88.19,88.23,88.13,88.17,108800.0,65.6906,65.7204,65.6459,65.6757,108800.0
2014-11-25 09:45:00,88.16,88.36,88.14,88.28,124100.0,65.6682,65.8172,65.6533,65.7576,124100.0
2014-11-25 09:50:00,88.27,88.38,88.24,88.34,48300.0,65.7502,65.8321,65.7278,65.8023,48300.0
2014-11-25 09:55:00,88.34,88.37,88.31,88.36,62000.0,65.8023,65.8247,65.78,65.8172,62000.0
2014-11-25 10:00:00,88.35,88.38,88.27,88.38,39900.0,65.8098,65.8321,65.7502,65.8321,39900.0
2014-11-25 10:05:00,88.36,88.42,88.29,88.4,46700.0,65.8172,65.8619,65.7651,65.847,46700.0
2014-11-25 10:10:00,88.4,88.41,88.35,88.39,41400.0,65.847,65.8545,65.8098,65.8396,41400.0
2014-11-25 10:15:00,88.4,88.41,88.36,88.36,51900.0,65.847,65.8545,65.8172,65.8172,51900.0
2014-11-25 10:20:00,88.37,88.41,88.32,88.4,56500.0,65.8247,65.8545,65.7874,65.847,56500.0
2014-11-25 10:25:00,88.39,88.55,88.36,88.55,100400.0,65.8396,65.9587,65.8172,65.9587,100400.0
2014-11-25 10:30:00,88.54,88.55,88.42,88.48,43200.0,65.9513,65.9587,65.8619,65.9066,43200.0
2014-11-25 10:35:00,88.47,88.54,88.36,88.4,59100.0,65.8992,65.9513,65.8172,65.847,59100.0
2014-11-25 10:40:00,88.4,88.48,88.39,88.42,60300.0,65.847,65.9066,65.8396,65.8619,60300.0
2014-11-25 10:45:00,88.43,88.51,88.39,88.47,36600.0,65.8694,65.929,65.8396,65.8992,36600.0
2014-11-25 10:50:00,88.45,88.56,88.45,88.52,67400.0,65.8843,65.9662,65.8843,65.9364,67400.0
2014-11-25 10:55:00,88.52,88.55,88.49,88.54,52100.0,65.9364,65.9587,65.9141,65.9513,52100.0
2014-11-25 11:00:00,88.53,88.56,88.53,88.55,46200.0,65.9439,65.9662,65.9439,65.9587,46200.0
2014-11-25 11:05:00,88.55,88.64,88.53,88.59,63800.0,65.9587,66.0258,65.9439,65.9885,63800.0
2014-11-25 11:10:00,88.59,88.62,88.57,88.62,24800.0,65.9885,66.0109,65.9736,66.0109,24800.0
2014-11-25 11:15:00,88.61,88.64,88.59,88.61,38700.0,66.0034,66.0258,65.9885,66.0034,38700.0
2014-11-25 11:20:00,88.62,88.68,88.61,88.66,42200.0,66.0109,66.0556,66.0034,66.0407,42200.0
2014-11-25 11:25:00,88.65,88.73,88.62,88.67,76000.0,66.0332,66.0928,66.0109,66.0481,76000.0
2014-11-25 11:30:00,88.66,88.73,88.65,88.68,36500.0,66.0407,66.0928,66.0332,66.0556,36500.0
2014-11-25 11:35:00,88.69,88.77,88.66,88.76,52600.0,66.063,66.1226,66.0407,66.1152,52600.0
2014-11-25 11:40:00,88.75,88.77,88.72,88.73,29400.0,66.1077,66.1226,66.0854,66.0928,29400.0
2014-11-25 11:45:00,88.74,88.74,88.65,88.65,22700.0,66.1003,66.1003,66.0332,66.0332,22700.0
2014-11-25 11:50:00,88.65,88.68,88.62,88.62,24100.0,66.0332,66.0556,66.0109,66.0109,24100.0
2014-11-25 11:55:00,88.63,88.65,88.61,88.64,19000.0,66.0183,66.0332,66.0034,66.0258,19000.0
2014-11-25 12:00:00,88.64,88.68,88.62,88.63,48900.0,66.0258,66.0556,66.0109,66.0183,48900.0
2014-11-25 12:05:00,88.64,88.67,88.6,88.66,44300.0,66.0258,66.0481,65.996,66.0407,44300.0
2014-11-25 12:10:00,88.66,88.68,88.61,88.61,25200.0,66.0407,66.0556,66.0034,66.0034,25200.0
2014-11-25 12:15:00,88.61,88.63,88.51,88.52,27500.0,66.0034,66.0183,65.929,65.9364,27500.0
2014-11-25 12:20:00,88.52,88.57,88.51,88.54,19200.0,65.9364,65.9736,65.929,65.9513,19200.0
2014-11-25 12:25:00,88.55,88.58,88.53,88.57,29200.0,65.9587,65.9811,65.9439,65.9736,29200.0
2014-11-25 12:30:00,88.57,88.59,88.51,88.52,15700.0,65.9736,65.9885,65.929,65.9364,15700.0
2014-11-25 12:35:00,88.52,88.57,88.5,88.51,28000.0,65.9364,65.9736,65.9215,65.929,28000.0
2014-11-25 12:40:00,88.51,88.62,88.5,88.61,95500.0,65.929,66.0109,65.9215,66.0034,95500.0
2014-11-25 12:45:00,88.61,88.68,88.59,88.66,27200.0,66.0034,66.0556,65.9885,66.0407,27200.0
2014-11-25 12:50:00,88.67,88.72,88.66,88.72,25200.0,66.0481,66.0854,66.0407,66.0854,25200.0
2014-11-25 12:55:00,88.71,88.74,88.69,88.71,36600.0,66.0779,66.1003,66.063,66.0779,36600.0
2014-11-25 13:00:00,88.72,88.73,88.69,88.71,27600.0,66.0854,66.0928,66.063,66.0779,27600.0
2014-11-25 13:05:00,88.72,88.73,88.71,88.72,13900.0,66.0854,66.0928,66.0779,66.0854,13900.0
2014-11-25 13:10:00,88.72,88.77,88.69,88.69,22300.0,66.0854,66.1226,66.063,66.063,22300.0
2014-11-25 13:15:00,88.69,88.71,88.64,88.71,20700.0,66.063,66.0779,66.0258,66.0779,20700.0
2014-11-25 13:20:00,88.71,88.73,88.69,88.71,18400.0,66.0779,66.0928,66.063,66.0779,18400.0
2014-11-25 13:25:00,88.72,88.73,88.66,88.66,10600.0,66.0854,66.0928,66.0407,66.0407,10600.0
2014-11-25 13:30:00,88.66,88.68,88.65,88.67,22100.0,66.0407,66.0556,66.0332,66.0481,22100.0
2014-11-25 13:35:00,88.67,88.74,88.66,88.72,28200.0,66.0481,66.1003,66.0407,66.0854,28200.0
2014-11-25 13:40:00,88.71,88.81,88.7,88.77,89700.0,66.0779,66.1524,66.0705,66.1226,89700.0
2014-11-25 13:45:00,88.76,88.77,88.73,88.74,41800.0,66.1152,66.1226,66.0928,66.1003,41800.0
2014-11-25 13:50:00,88.75,88.76,88.67,88.69,40900.0,66.1077,66.1152,66.0481,66.063,40900.0
2014-11-25 13:55:00,88.69,88.71,88.67,88.71,28900.0,66.063,66.0779,66.0481,66.0779,28900.0
2014-11-25 14:00:00,88.7,88.71,88.6,88.64,77400.0,66.0705,66.0779,65.996,66.0258,77400.0
2014-11-25 14:05:00,88.63,88.72,88.6,88.61,46300.0,66.0183,66.0854,65.996,66.0034,46300.0
2014-11-25 14:10:00,88.62,88.66,88.61,88.62,22300.0,66.0109,66.0407,66.0034,66.0109,22300.0
2014-11-25 14:15:00,88.63,88.66,88.54,88.55,50100.0,66.0183,66.0407,65.9513,65.9587,50100.0
2014-11-25 14:20:00,88.56,88.64,88.55,88.63,12600.0,65.9662,66.0258,65.9587,66.0183,12600.0
2014-11-25 14:25:00,88.64,88.67,88.59,88.67,32100.0,66.0258,66.0481,65.9885,66.0481,32100.0
2014-11-25 14:30:00,88.67,88.69,88.64,88.69,23700.0,66.0481,66.063,66.0258,66.063,23700.0
2014-11-25 14:35:00,88.67,88.7,88.66,88.69,17900.0,66.0481,66.0705,66.0407,66.063,17900.0
2014-11-25 14:40:00,88.7,88.72,88.69,88.7,25000.0,66.0705,66.0854,66.063,66.0705,25000.0
2014-11-25 14:45:00,88.7,88.71,88.66,88.69,28300.0,66.0705,66.0779,66.0407,66.063,28300.0
2014-11-25 14:50:00,88.69,88.72,88.67,88.71,17300.0,66.063,66.0854,66.0481,66.0779,17300.0
2014-11-25 14:55:00,88.71,88.71,88.66,88.67,30800.0,66.0779,66.0779,66.0407,66.0481,30800.0
2014-11-25 15:00:00,88.67,88.73,88.67,88.71,30200.0,66.0481,66.0928,66.0481,66.0779,30200.0
2014-11-25 15:05:00,88.71,88.77,88.7,88.73,42400.0,66.0779,66.1226,66.0705,66.0928,42400.0
2014-11-25 15:10:00,88.73,88.76,88.72,88.75,32300.0,66.0928,66.1152,66.0854,66.1077,32300.0
2014-11-25 15:15:00,88.76,88.79,88.74,88.77,78500.0,66.1152,66.1375,66.1003,66.1226,78500.0
2014-11-25 15:20:00,88.77,88.79,88.74,88.77,51400.0,66.1226,66.1375,66.1003,66.1226,51400.0
2014-11-25 15:25:00,88.78,88.82,88.77,88.81,52300.0,66.1301,66.1599,66.1226,66.1524,52300.0
2014-11-25 15:30:00,88.81,88.82,88.78,88.78,49800.0,66.1524,66.1599,66.1301,66.1301,49800.0
2014-11-25 15:35:00,88.78,88.79,88.75,88.75,83800.0,66.1301,66.1375,66.1077,66.1077,83800.0
2014-11-25 15:40:00,88.75,88.77,88.69,88.7,75500.0,66.1077,66.1226,66.063,66.0705,75500.0
2014-11-25 15:45:00,88.7,88.75,88.65,88.72,212200.0,66.0705,66.1077,66.0332,66.0854,212200.0
2014-11-25 15:50:00,88.72,88.77,88.7,88.75,188900.0,66.0854,66.1226,66.0705,66.1077,188900.0
2014-11-25 15:55:00,88.75,88.81,88.7,88.8,474800.0,66.1077,66.1524,66.0705,66.145,474800.0
2014-11-26 09:30:00,88.83,88.85,88.56,88.57,202900.0,66.1673,66.1822,65.9662,65.9736,202900.0
2014-11-26 09:35:00,88.57,88.84,88.57,88.81,76200.0,65.9736,66.1748,65.9736,66.1524,76200.0
2014-11-26 09:40:00,88.83,88.85,88.45,88.48,85300.0,66.1673,66.1822,65.8843,65.9066,85300.0
2014-11-26 09:45:00,88.48,88.66,88.45,88.66,34500.0,65.9066,66.0407,65.8843,66.0407,34500.0
2014-11-26 09:50:00,88.65,88.73,88.57,88.64,35400.0,66.0332,66.0928,65.9736,66.0258,35400.0
2014-11-26 09:55:00,88.62,88.78,88.61,88.7,62400.0,66.0109,66.1301,66.0034,66.0705,62400.0
2014-11-26 10:00:00,88.71,88.71,88.58,88.62,31100.0,66.0779,66.0779,65.9811,66.0109,31100.0
2014-11-26 10:05:00,88.61,88.68,88.6,88.65,48300.0,66.0034,66.0556,65.996,66.0332,48300.0
2014-11-26 10:10:00,88.65,88.67,88.63,88.65,73600.0,66.0332,66.0481,66.0183,66.0332,73600.0
2014-11-26 10:15:00,88.65,88.65,88.54,88.54,182200.0,66.0332,66.0332,65.9513,65.9513,182200.0
2014-11-26 10:20:00,88.54,88.6,88.53,88.57,33500.0,65.9513,65.996,65.9439,65.9736,33500.0
2014-11-26 10:25:00,88.58,88.62,88.54,88.61,63800.0,65.9811,66.0109,65.9513,66.0034,63800.0
2014-11-26 10:30:00,88.62,88.72,88.61,88.71,33500.0,66.0109,66.0854,66.0034,66.0779,33500.0
2014-11-26 10:35:00,88.7,88.73,88.68,88.69,42400.0,66.0705,66.0928,66.0556,66.063,42400.0
2014-11-26 10:40:00,88.7,88.82,88.69,88.81,58000.0,66.0705,66.1599,66.063,66.1524,58000.0
2014-11-26 10:45:00,88.79,88.81,88.75,88.78,65800.0,66.1375,66.1524,66.1077,66.1301,65800.0
2014-11-26 10:50:00,88.78,88.79,88.75,88.77,34500.0,66.1301,66.1375,66.1077,66.1226,34500.0
2014-11-26 10:55:00,88.77,88.8,88.73,88.8,44400.0,66.1226,66.145,66.0928,66.145,44400.0
2014-11-26 11:00:00,88.8,88.85,88.79,88.84,45200.0,66.145,66.1822,66.1375,66.1748,45200.0
2014-11-26 11:05:00,88.84,88.85,88.76,88.77,58600.0,66.1748,66.1822,66.1152,66.1226,58600.0
2014-11-26 11:10:00,88.78,88.81,88.74,88.77,57800.0,66.1301,66.1524,66.1003,66.1226,57800.0
2014-11-26 11:15:00,88.77,88.78,88.69,88.7,45000.0,66.1226,66.1301,66.063,66.0705,45000.0
2014-11-26 11:20:00,88.7,88.71,88.57,88.6,42500.0,66.0705,66.0779,65.9736,65.996,42500.0
2014-11-26 11:25:00,88.61,88.62,88.59,88.6,24200.0,66.0034,66.0109,65.9885,65.996,24200.0
2014-11-26 11:30:00,88.6,88.64,88.56,88.56,32900.0,65.996,66.0258,65.9662,65.9662,32900.0
2014-11-26 11:35:00,88.56,88.6,88.55,88.56,18100.0,65.9662,65.996,65.9587,65.9662,18100.0
2014-11-26 11:40:00,88.55,88.61,88.54,88.61,43000.0,65.9587,66.0034,65.9513,66.0034,43000.0
2014-11-26 11:45:00,88.6,88.64,88.59,88.64,25100.0,65.996,66.0258,65.9885,66.0258,25100.0
2014-11-26 11:50:00,88.64,88.65,88.61,88.62,25900.0,66.0258,66.0332,66.0034,66.0109,25900.0
2014-11-26 11:55:00,88.62,88.63,88.56,88.57,23200.0,66.0109,66.0183,65.9662,65.9736,23200.0
2014-11-26 12:00:00,88.57,88.57,88.47,88.52,56400.0,65.9736,65.9736,65.8992,65.9364,56400.0
2014-11-26 12:05:00,88.52,88.58,88.5,88.57,50400.0,65.9364,65.9811,65.9215,65.9736,50400.0
2014-11-26 12:10:00,88.58,88.6,88.57,88.58,20400.0,65.9811,65.996,65.9736,65.9811,20400.0
2014-11-26 12:15:00,88.58,88.59,88.54,88.56,21400.0,65.9811,65.9885,65.9513,65.9662,21400.0
2014-11-26 12:20:00,88.56,88.58,88.54,88.56,31700.0,65.9662,65.9811,65.9513,65.9662,31700.0
2014-11-26 12:25:00,88.57,88.6,88.56,88.59,24800.0,65.9736,65.996,65.9662,65.9885,24800.0
2014-11-26 12:30:00,88.59,88.6,88.58,88.59,17100.0,65.9885,65.996,65.9811,65.9885,17100.0
2014-11-26 12:35:00,88.59,88.63,88.59,88.59,19400.0,65.9885,66.0183,65.9885,65.9885,19400.0
2014-11-26 12:40:00,88.6,88.66,88.6,88.65,21900.0,65.996,66.0407,65.996,66.0332,21900.0
2014-11-26 12:45:00,88.66,88.66,88.62,88.64,22300.0,66.0407,66.0407,66.0109,66.0258,22300.0
2014-11-26 12:50:00,88.63,88.67,88.6,88.66,15900.0,66.0183,66.0481,65.996,66.0407,15900.0
2014-11-26 12:55:00,88.65,88.66,88.64,88.64,16700.0,66.0332,66.0407,66.0258,66.0258,16700.0
2014-11-26 13:00:00,88.65,88.67,88.64,88.65,14300.0,66.0332,66.0481,66.0258,66.0332,14300.0
2014-11-26 13:05:00,88.65,88.69,88.65,88.68,21300.0,66.0332,66.063,66.0332,66.0556,21300.0
2014-11-26 13:10:00,88.69,88.73,88.68,88.68,17600.0,66.063,66.0928,66.0556,66.0556,17600.0
2014-11-26 13:15:00,88.69,88.7,88.67,88.68,11900.0,66.063,66.0705,66.0481,66.0556,11900.0
2014-11-26 13:20:00,88.68,88.7,88.65,88.66,24300.0,66.0556,66.0705,66.0332,66.0407,24300.0
2014-11-26 13:25:00,88.66,88.66,88.61,88.62,20500.0,66.0407,66.0407,66.0034,66.0109,20500.0
2014-11-26 13:30:00,88.62,88.62,88.57,88.58,28900.0,66.0109,66.0109,65.9736,65.9811,28900.0
2014-11-26 13:35:00,88.59,88.62,88.58,88.62,21300.0,65.9885,66.0109,65.9811,66.0109,21300.0
2014-11-26 13:40:00,88.61,88.73,88.61,88.73,18800.0,66.0034,66.0928,66.0034,66.0928,18800.0
2014-11-26 13:45:00,88.73,88.75,88.71,88.72,20600.0,66.0928,66.1077,66.0779,66.0854,20600.0
2014-11-26 13:50:00,88.72,88.72,88.68,88.69,18100.0,66.0854,66.0854,66.0556,66.063,18100.0
2014-11-26 13:55:00,88.7,88.7,88.67,88.67,12500.0,66.0705,66.0705,66.0481,66.0481,12500.0
2014-11-26 14:00:00,88.66,88.67,88.6,88.6,29300.0,66.0407,66.0481,65.996,65.996,29300.0
2014-11-26 14:05:00,88.61,88.62,88.57,88.59,43000.0,66.0034,66.0109,65.9736,65.9885,43000.0
2014-11-26 14:10:00,88.59,88.59,88.53,88.55,27500.0,65.9885,65.9885,65.9439,65.9587,27500.0
2014-11-26 14:15:00,88.55,88.59,88.55,88.59,13500.0,65.9587,65.9885,65.9587,65.9885,13500.0
2014-11-26 14:20:00,88.59,88.63,88.58,88.62,22900.0,65.9885,66.0183,65.9811,66.0109,22900.0
2014-11-26 14:25:00,88.62,88.65,88.62,88.63,22800.0,66.0109,66.0332,66.0109,66.0183,22800.0
2014-11-26 14:30:00,88.64,88.64,88.61,88.62,24100.0,66.0258,66.0258,66.0034,66.0109,24100.0
2014-11-26 14:35:00,88.63,88.64,88.57,88.58,36100.0,66.0183,66.0258,65.9736,65.9811,36100.0
2014-11-26 14:40:00,88.58,88.6,88.57,88.6,13800.0,65.9811,65.996,65.9736,65.996,13800.0
2014-11-26 14:45:00,88.6,88.6,88.57,88.59,23200.0,65.996,65.996,65.9736,65.9885,23200.0
2014-11-26 14:50:00,88.59,88.6,88.57,88.57,24400.0,65.9885,65.996,65.9736,65.9736,24400.0
2014-11-26 14:55:00,88.58,88.61,88.56,88.57,31800.0,65.9811,66.0034,65.9662,65.9736,31800.0
2014-11-26 15:00:00,88.57,88.61,88.57,88.59,24400.0,65.9736,66.0034,65.9736,65.9885,24400.0
2014-11-26 15:05:00,88.59,88.61,88.58,88.59,38600.0,65.9885,66.0034,65.9811,65.9885,38600.0
2014-11-26 15:10:00,88.59,88.63,88.59,88.62,24100.0,65.9885,66.0183,65.9885,66.0109,24100.0
2014-11-26 15:15:00,88.62,88.66,88.61,88.66,38900.0,66.0109,66.0407,66.0034,66.0407,38900.0
2014-11-26 15:20:00,88.66,88.7,88.64,88.69,35200.0,66.0407,66.0705,66.0258,66.063,35200.0
2014-11-26 15:25:00,88.67,88.69,88.64,88.68,43400.0,66.0481,66.063,66.0258,66.0556,43400.0
2014-11-26 15:30:00,88.68,88.7,88.66,88.66,51700.0,66.0556,66.0705,66.0407,66.0407,51700.0
2014-11-26 15:35:00,88.67,88.69,88.63,88.67,36900.0,66.0481,66.063,66.0183,66.0481,36900.0
2014-11-26 15:40:00,88.67,88.74,88.67,88.72,62600.0,66.0481,66.1003,66.0481,66.0854,62600.0
2014-11-26 15:45:00,88.73,88.8,88.72,88.8,72600.0,66.0928,66.145,66.0854,66.145,72600.0
2014-11-26 15:50:00,88.79,88.83,88.77,88.83,106800.0,66.1375,66.1673,66.1226,66.1673,106800.0
2014-11-26 15:55:00,88.83,88.88,88.82,88.87,194500.0,66.1673,66.2046,66.1599,66.1971,194500.0
2014-11-28 09:30:00,89.09,89.43,88.97,89.43,283900.0,66.361,66.6142,66.2716,66.6142,283900.0
2014-11-28 09:35:00,89.43,89.73,89.42,89.72,150400.0,66.6142,66.8377,66.6068,66.8303,150400.0
2014-11-28 09:40:00,89.73,89.9,89.65,89.71,193700.0,66.8377,66.9643,66.7781,66.8228,193700.0
2014-11-28 09:45:00,89.69,89.79,89.64,89.75,88900.0,66.8079,66.8824,66.7707,66.8526,88900.0
2014-11-28 09:50:00,89.71,89.87,89.69,89.85,42100.0,66.8228,66.942,66.8079,66.9271,42100.0
2014-11-28 09:55:00,89.85,89.87,89.75,89.79,44300.0,66.9271,66.942,66.8526,66.8824,44300.0
2014-11-28 10:00:00,89.8,89.94,89.77,89.9,280600.0,66.8898,66.9941,66.8675,66.9643,280600.0
2014-11-28 10:05:00,89.9,90.0,89.88,90.0,404000.0,66.9643,67.0388,66.9494,67.0388,404000.0
2014-11-28 10:10:00,89.99,90.18,89.98,90.16,882500.0,67.0314,67.1729,67.0239,67.158,882500.0
2014-11-28 10:15:00,90.16,90.35,90.1,90.27,158000.0,67.158,67.2995,67.1133,67.2399,158000.0
2014-11-28 10:20:00,90.27,90.42,90.26,90.36,48100.0,67.2399,67.3517,67.2325,67.307,48100.0
2014-11-28 10:25:00,90.36,90.39,90.32,90.38,44100.0,67.307,67.3293,67.2772,67.3219,44100.0
2014-11-28 10:30:00,90.38,90.39,90.28,90.38,74600.0,67.3219,67.3293,67.2474,67.3219,74600.0
2014-11-28 10:35:00,90.38,90.44,90.28,90.32,91700.0,67.3219,67.3666,67.2474,67.2772,91700.0
2014-11-28 10:40:00,90.32,90.36,90.26,90.32,46700.0,67.2772,67.307,67.2325,67.2772,46700.0
2014-11-28 10:45:00,90.31,90.36,90.28,90.32,35900.0,67.2697,67.307,67.2474,67.2772,35900.0
2014-11-28 10:50:00,90.31,90.35,90.29,90.35,50400.0,67.2697,67.2995,67.2548,67.2995,50400.0
2014-11-28 10:55:00,90.34,90.34,90.26,90.32,59200.0,67.2921,67.2921,67.2325,67.2772,59200.0
2014-11-28 11:00:00,90.33,90.43,90.32,90.39,97900.0,67.2846,67.3591,67.2772,67.3293,97900.0
2014-11-28 11:05:00,90.39,90.41,90.32,90.37,38400.0,67.3293,67.3442,67.2772,67.3144,38400.0
2014-11-28 11:10:00,90.35,90.46,90.32,90.44,44600.0,67.2995,67.3815,67.2772,67.3666,44600.0
2014-11-28 11:15:00,90.45,90.5,90.45,90.49,74900.0,67.374,67.4113,67.374,67.4038,74900.0
2014-11-28 11:20:00,90.5,90.5,90.36,90.38,51300.0,67.4113,67.4113,67.307,67.3219,51300.0
2014-11-28 11:25:00,90.4,90.43,90.33,90.4,56200.0,67.3368,67.3591,67.2846,67.3368,56200.0
2014-11-28 11:30:00,90.4,90.43,90.39,90.43,53100.0,67.3368,67.3591,67.3293,67.3591,53100.0
2014-11-28 11:35:00,90.44,90.55,90.43,90.47,186500.0,67.3666,67.4485,67.3591,67.3889,186500.0
2014-11-28 11:40:00,90.46,90.55,90.46,90.5,57200.0,67.3815,67.4485,67.3815,67.4113,57200.0
2014-11-28 11:45:00,90.49,90.49,90.34,90.4,62000.0,67.4038,67.4038,67.2921,67.3368,62000.0
2014-11-28 11:50:00,90.4,90.49,90.4,90.47,56100.0,67.3368,67.4038,67.3368,67.3889,56100.0
2014-11-28 11:55:00,90.46,90.55,90.44,90.55,57300.0,67.3815,67.4485,67.3666,67.4485,57300.0
2014-11-28 12:00:00,90.54,90.56,90.37,90.41,68900.0,67.4411,67.4559,67.3144,67.3442,68900.0
2014-11-28 12:05:00,90.4,90.54,90.4,90.54,65100.0,67.3368,67.4411,67.3368,67.4411,65100.0
2014-11-28 12:10:00,90.53,90.53,90.41,90.42,78500.0,67.4336,67.4336,67.3442,67.3517,78500.0
2014-11-28 12:15:00,90.42,90.49,90.41,90.48,122600.0,67.3517,67.4038,67.3442,67.3964,122600.0
2014-11-28 12:20:00,90.48,90.5,90.42,90.43,111200.0,67.3964,67.4113,67.3517,67.3591,111200.0
2014-11-28 12:25:00,90.43,90.48,90.41,90.46,107700.0,67.3591,67.3964,67.3442,67.3815,107700.0
2014-11-28 12:30:00,90.46,90.52,90.43,90.51,143600.0,67.3815,67.4262,67.3591,67.4187,143600.0
2014-11-28 12:35:00,90.51,90.52,90.48,90.49,122500.0,67.4187,67.4262,67.3964,67.4038,122500.0
2014-11-28 12:40:00,90.48,90.51,90.41,90.5,237100.0,67.3964,67.4187,67.3442,67.4113,237100.0
2014-11-28 12:45:00,90.51,90.52,90.46,90.5,173900.0,67.4187,67.4262,67.3815,67.4113,173900.0
2014-11-28 12:50:00,90.5,90.51,90.49,90.5,160800.0,67.4113,67.4187,67.4038,67.4113,160800.0
2014-11-28 12:55:00,90.49,90.51,90.35,90.5,497400.0,67.4038,67.4187,67.2995,67.4113,497400.0
2014-12-01 09:30:00,90.17,90.17,89.75,89.96,404100.0,67.1654,67.1654,66.8526,67.009,404100.0
2014-12-01 09:35:00,89.96,90.0,89.88,89.93,131700.0,67.009,67.0388,66.9494,66.9867,131700.0
2014-12-01 09:40:00,89.93,89.95,89.77,89.78,138300.0,66.9867,67.0016,66.8675,66.8749,138300.0
2014-12-01 09:45:00,89.76,89.84,89.73,89.74,105400.0,66.86,66.9196,66.8377,66.8452,105400.0
2014-12-01 09:50:00,89.73,89.92,89.71,89.86,137000.0,66.8377,66.9792,66.8228,66.9345,137000.0
2014-12-01 09:55:00,89.87,89.94,89.78,89.78,90000.0,66.942,66.9941,66.8749,66.8749,90000.0
2014-12-01 10:00:00,89.77,89.92,89.76,89.85,139000.0,66.8675,66.9792,66.86,66.9271,139000.0
2014-12-01 10:05:00,89.84,89.85,89.74,89.77,98000.0,66.9196,66.9271,66.8452,66.8675,98000.0
2014-12-01 10:10:00,89.77,89.78,89.65,89.67,138500.0,66.8675,66.8749,66.7781,66.793,138500.0
2014-12-01 10:15:00,89.67,89.83,89.65,89.72,167700.0,66.793,66.9122,66.7781,66.8303,167700.0
2014-12-01 10:20:00,89.73,89.78,89.66,89.67,133700.0,66.8377,66.8749,66.7856,66.793,133700.0
2014-12-01 10:25:00,89.67,89.73,89.62,89.65,104200.0,66.793,66.8377,66.7558,66.7781,104200.0
2014-12-01 10:30:00,89.65,89.68,89.58,89.59,93700.0,66.7781,66.8005,66.726,66.7334,93700.0
2014-12-01 10:35:00,89.59,89.65,89.52,89.65,107600.0,66.7334,66.7781,66.6813,66.7781,107600.0
2014-12-01 10:40:00,89.66,89.77,89.62,89.77,59000.0,66.7856,66.8675,66.7558,66.8675,59000.0
2014-12-01 10:45:00,89.78,89.94,89.77,89.88,49100.0,66.8749,66.9941,66.8675,66.9494,49100.0
2014-12-01 10:50:00,89.89,90.0,89.89,89.98,75700.0,66.9569,67.0388,66.9569,67.0239,75700.0
2014-12-01 10:55:00,90.0,90.12,90.0,90.09,45800.0,67.0388,67.1282,67.0388,67.1059,45800.0
2014-12-01 11:00:00,90.08,90.25,90.08,90.25,60400.0,67.0984,67.225,67.0984,67.225,60400.0
2014-12-01 11:05:00,90.24,90.27,90.2,90.25,49900.0,67.2176,67.2399,67.1878,67.225,49900.0
2014-12-01 11:10:00,90.25,90.33,90.23,90.32,81800.0,67.225,67.2846,67.2101,67.2772,81800.0
2014-12-01 11:15:00,90.32,90.32,90.21,90.26,46500.0,67.2772,67.2772,67.1952,67.2325,46500.0
2014-12-01 11:20:00,90.26,90.44,90.26,90.43,66200.0,67.2325,67.3666,67.2325,67.3591,66200.0
2014-12-01 11:25:00,90.42,90.56,90.42,90.53,105700.0,67.3517,67.4559,67.3517,67.4336,105700.0
2014-12-01 11:30:00,90.53,90.58,90.51,90.58,48500.0,67.4336,67.4708,67.4187,67.4708,48500.0
2014-12-01 11:35:00,90.58,90.65,90.55,90.6,55300.0,67.4708,67.523,67.4485,67.4857,55300.0
2014-12-01 11:40:00,90.61,90.64,90.58,90.58,44900.0,67.4932,67.5155,67.4708,67.4708,44900.0
2014-12-01 11:45:00,90.57,90.59,90.51,90.58,35400.0,67.4634,67.4783,67.4187,67.4708,35400.0
2014-12-01 11:50:00,90.58,90.59,90.51,90.55,23000.0,67.4708,67.4783,67.4187,67.4485,23000.0
2014-12-01 11:55:00,90.56,90.56,90.46,90.49,35000.0,67.4559,67.4559,67.3815,67.4038,35000.0
2014-12-01 12:00:00,90.5,90.56,90.49,90.54,38500.0,67.4113,67.4559,67.4038,67.4411,38500.0
2014-12-01 12:05:00,90.54,90.57,90.5,90.53,65100.0,67.4411,67.4634,67.4113,67.4336,65100.0
2014-12-01 12:10:00,90.54,90.56,90.49,90.56,56700.0,67.4411,67.4559,67.4038,67.4559,56700.0
2014-12-01 12:15:00,90.57,90.63,90.56,90.56,38400.0,67.4634,67.5081,67.4559,67.4559,38400.0
2014-12-01 12:20:00,90.56,90.58,90.51,90.55,37200.0,67.4559,67.4708,67.4187,67.4485,37200.0
2014-12-01 12:25:00,90.55,90.63,90.52,90.57,23700.0,67.4485,67.5081,67.4262,67.4634,23700.0
2014-12-01 12:30:00,90.57,90.59,90.5,90.54,47600.0,67.4634,67.4783,67.4113,67.4411,47600.0
2014-12-01 12:35:00,90.53,90.54,90.44,90.45,26200.0,67.4336,67.4411,67.3666,67.374,26200.0
2014-12-01 12:40:00,90.44,90.51,90.43,90.51,38200.0,67.3666,67.4187,67.3591,67.4187,38200.0
2014-12-01 12:45:00,90.51,90.53,90.44,90.44,22400.0,67.4187,67.4336,67.3666,67.3666,22400.0
2014-12-01 12:50:00,90.44,90.5,90.43,90.49,27200.0,67.3666,67.4113,67.3591,67.4038,27200.0
2014-12-01 12:55:00,90.49,90.62,90.47,90.58,37300.0,67.4038,67.5006,67.3889,67.4708,37300.0
2014-12-01 13:00:00,90.58,90.67,90.57,90.58,52100.0,67.4708,67.5379,67.4634,67.4708,52100.0
2014-12-01 13:05:00,90.58,90.6,90.49,90.55,33300.0,67.4708,67.4857,67.4038,67.4485,33300.0
2014-12-01 13:10:00,90.57,90.61,90.5,90.5,39400.0,67.4634,67.4932,67.4113,67.4113,39400.0
2014-12-01 13:15:00,90.5,90.51,90.36,90.36,59700.0,67.4113,67.4187,67.307,67.307,59700.0
2014-12-01 13:20:00,90.36,90.42,90.35,90.41,58900.0,67.307,67.3517,67.2995,67.3442,58900.0
2014-12-01 13:25:00,90.41,90.41,90.33,90.34,31400.0,67.3442,67.3442,67.2846,67.2921,31400.0
2014-12-01 13:30:00,90.34,90.37,90.31,90.33,39000.0,67.2921,67.3144,67.2697,67.2846,39000.0
2014-12-01 13:35:00,90.32,90.39,90.32,90.37,29100.0,67.2772,67.3293,67.2772,67.3144,29100.0
2014-12-01 13:40:00,90.36,90.39,90.34,90.34,28100.0,67.307,67.3293,67.2921,67.2921,28100.0
2014-12-01 13:45:00,90.35,90.38,90.26,90.26,87000.0,67.2995,67.3219,67.2325,67.2325,87000.0
2014-12-01 13:50:00,90.27,90.28,90.15,90.17,76400.0,67.2399,67.2474,67.1505,67.1654,76400.0
2014-12-01 13:55:00,90.17,90.19,90.07,90.09,74400.0,67.1654,67.1803,67.091,67.1059,74400.0
2014-12-01 14:00:00,90.08,90.11,90.02,90.03,105200.0,67.0984,67.1208,67.0537,67.0612,105200.0
2014-12-01 14:05:00,90.03,90.08,89.94,90.03,106500.0,67.0612,67.0984,66.9941,67.0612,106500.0
2014-12-01 14:10:00,90.03,90.21,90.0,90.14,47000.0,67.0612,67.1952,67.0388,67.1431,47000.0
2014-12-01 14:15:00,90.16,90.19,90.13,90.17,24200.0,67.158,67.1803,67.1357,67.1654,24200.0
2014-12-01 14:20:00,90.17,90.17,90.04,90.08,60500.0,67.1654,67.1654,67.0686,67.0984,60500.0
2014-12-01 14:25:00,90.08,90.19,90.08,90.1,28600.0,67.0984,67.1803,67.0984,67.1133,28600.0
2014-12-01 14:30:00,90.11,90.19,90.09,90.17,32300.0,67.1208,67.1803,67.1059,67.1654,32300.0
2014-12-01 14:35:00,90.17,90.22,90.14,90.22,33300.0,67.1654,67.2027,67.1431,67.2027,33300.0
2014-12-01 14:40:00,90.22,90.22,90.16,90.19,28900.0,67.2027,67.2027,67.158,67.1803,28900.0
2014-12-01 14:45:00,90.19,90.2,90.1,90.17,41100.0,67.1803,67.1878,67.1133,67.1654,41100.0
2014-12-01 14:50:00,90.17,90.2,90.13,90.18,40800.0,67.1654,67.1878,67.1357,67.1729,40800.0
2014-12-01 14:55:00,90.18,90.21,90.13,90.19,29000.0,67.1729,67.1952,67.1357,67.1803,29000.0
2014-12-01 15:00:00,90.18,90.28,90.16,90.25,42100.0,67.1729,67.2474,67.158,67.225,42100.0
2014-12-01 15:05:00,90.25,90.25,90.2,90.22,65300.0,67.225,67.225,67.1878,67.2027,65300.0
2014-12-01 15:10:00,90.23,90.24,90.13,90.14,51200.0,67.2101,67.2176,67.1357,67.1431,51200.0
2014-12-01 15:15:00,90.14,90.21,90.13,90.19,49700.0,67.1431,67.1952,67.1357,67.1803,49700.0
2014-12-01 15:20:00,90.19,90.21,90.12,90.14,81200.0,67.1803,67.1952,67.1282,67.1431,81200.0
2014-12-01 15:25:00,90.13,90.13,90.05,90.09,90400.0,67.1357,67.1357,67.0761,67.1059,90400.0
2014-12-01 15:30:00,90.09,90.18,90.07,90.17,68700.0,67.1059,67.1729,67.091,67.1654,68700.0
2014-12-01 15:35:00,90.16,90.17,90.09,90.11,106900.0,67.158,67.1654,67.1059,67.1208,106900.0
2014-12-01 15:40:00,90.11,90.19,90.1,90.14,157300.0,67.1208,67.1803,67.1133,67.1431,157300.0
2014-12-01 15:45:00,90.14,90.2,90.13,90.19,111900.0,67.1431,67.1878,67.1357,67.1803,111900.0
2014-12-01 15:50:00,90.18,90.19,90.12,90.14,124400.0,67.1729,67.1803,67.1282,67.1431,124400.0
2014-12-01 15:55:00,90.14,90.19,90.07,90.09,220500.0,67.1431,67.1803,67.091,67.1059,220500.0
2014-12-02 09:30:00,90.44,90.49,90.12,90.36,266300.0,67.3666,67.4038,67.1282,67.307,266300.0
2014-12-02 09:35:00,90.34,90.7,90.33,90.54,131500.0,67.2921,67.5602,67.2846,67.4411,131500.0
2014-12-02 09:40:00,90.52,90.64,90.51,90.54,147700.0,67.4262,67.5155,67.4187,67.4411,147700.0
2014-12-02 09:45:00,90.52,90.64,90.51,90.59,169300.0,67.4262,67.5155,67.4187,67.4783,169300.0
2014-12-02 09:50:00,90.59,90.75,90.59,90.74,83100.0,67.4783,67.5975,67.4783,67.59,83100.0
2014-12-02 09:55:00,90.75,90.75,90.64,90.67,46200.0,67.5975,67.5975,67.5155,67.5379,46200.0
2014-12-02 10:00:00,90.66,90.68,90.51,90.55,76500.0,67.5304,67.5453,67.4187,67.4485,76500.0
2014-12-02 10:05:00,90.55,90.64,90.54,90.59,59000.0,67.4485,67.5155,67.4411,67.4783,59000.0
2014-12-02 10:10:00,90.58,90.6,90.48,90.48,67700.0,67.4708,67.4857,67.3964,67.3964,67700.0
2014-12-02 10:15:00,90.48,90.64,90.41,90.59,68600.0,67.3964,67.5155,67.3442,67.4783,68600.0
2014-12-02 10:20:00,90.6,90.72,90.6,90.71,54800.0,67.4857,67.5751,67.4857,67.5677,54800.0
2014-12-02 10:25:00,90.7,90.74,90.7,90.73,57900.0,67.5602,67.59,67.5602,67.5826,57900.0
2014-12-02 10:30:00,90.73,90.75,90.72,90.74,62600.0,67.5826,67.5975,67.5751,67.59,62600.0
2014-12-02 10:35:00,90.74,90.82,90.71,90.82,153100.0,67.59,67.6496,67.5677,67.6496,153100.0
2014-12-02 10:40:00,90.82,90.83,90.78,90.81,39600.0,67.6496,67.6571,67.6198,67.6422,39600.0
2014-12-02 10:45:00,90.8,90.83,90.73,90.73,66300.0,67.6347,67.6571,67.5826,67.5826,66300.0
2014-12-02 10:50:00,90.74,90.74,90.66,90.66,34600.0,67.59,67.59,67.5304,67.5304,34600.0
2014-12-02 10:55:00,90.67,90.68,90.58,90.66,45000.0,67.5379,67.5453,67.4708,67.5304,45000.0
2014-12-02 11:00:00,90.65,90.75,90.62,90.69,49200.0,67.523,67.5975,67.5006,67.5528,49200.0
2014-12-02 11:05:00,90.69,90.7,90.62,90.64,48500.0,67.5528,67.5602,67.5006,67.5155,48500.0
2014-12-02 11:10:00,90.63,90.73,90.63,90.7,41400.0,67.5081,67.5826,67.5081,67.5602,41400.0
2014-12-02 11:15:00,90.7,90.77,90.69,90.77,48600.0,67.5602,67.6124,67.5528,67.6124,48600.0
2014-12-02 11:20:00,90.78,90.85,90.77,90.79,72300.0,67.6198,67.672,67.6124,67.6273,72300.0
2014-12-02 11:25:00,90.8,90.8,90.7,90.7,37900.0,67.6347,67.6347,67.5602,67.5602,37900.0
2014-12-02 11:30:00,90.7,90.73,90.67,90.7,59600.0,67.5602,67.5826,67.5379,67.5602,59600.0
2014-12-02 11:35:00,90.7,90.75,90.68,90.75,51000.0,67.5602,67.5975,67.5453,67.5975,51000.0
2014-12-02 11:40:00,90.74,90.77,90.7,90.7,52400.0,67.59,67.6124,67.5602,67.5602,52400.0
2014-12-02 11:45:00,90.7,90.73,90.6,90.7,46400.0,67.5602,67.5826,67.4857,67.5602,46400.0
2014-12-02 11:50:00,90.7,90.71,90.58,90.63,33100.0,67.5602,67.5677,67.4708,67.5081,33100.0
2014-12-02 11:55:00,90.62,90.75,90.61,90.74,33300.0,67.5006,67.5975,67.4932,67.59,33300.0
2014-12-02 12:00:00,90.74,90.77,90.7,90.74,29400.0,67.59,67.6124,67.5602,67.59,29400.0
2014-12-02 12:05:00,90.75,90.8,90.61,90.64,109100.0,67.5975,67.6347,67.4932,67.5155,109100.0
2014-12-02 12:10:00,90.64,90.67,90.6,90.61,41800.0,67.5155,67.5379,67.4857,67.4932,41800.0
2014-12-02 12:15:00,90.6,90.61,90.43,90.47,76400.0,67.4857,67.4932,67.3591,67.3889,76400.0
2014-12-02 12:20:00,90.47,90.52,90.43,90.51,53500.0,67.3889,67.4262,67.3591,67.4187,53500.0
2014-12-02 12:25:00,90.51,90.6,90.49,90.59,29100.0,67.4187,67.4857,67.4038,67.4783,29100.0
2014-12-02 12:30:00,90.6,90.6,90.49,90.49,40900.0,67.4857,67.4857,67.4038,67.4038,40900.0
2014-12-02 12:35:00,90.5,90.61,90.48,90.6,20500.0,67.4113,67.4932,67.3964,67.4857,20500.0
2014-12-02 12:40:00,90.6,90.61,90.55,90.59,79400.0,67.4857,67.4932,67.4485,67.4783,79400.0
2014-12-02 12:45:00,90.59,90.66,90.59,90.61,25700.0,67.4783,67.5304,67.4783,67.4932,25700.0
2014-12-02 12:50:00,90.62,90.65,90.61,90.63,30800.0,67.5006,67.523,67.4932,67.5081,30800.0
2014-12-02 12:55:00,90.62,90.69,90.62,90.63,81300.0,67.5006,67.5528,67.5006,67.5081,81300.0
2014-12-02 13:00:00,90.66,90.75,90.66,90.74,23800.0,67.5304,67.5975,67.5304,67.59,23800.0
2014-12-02 13:05:00,90.74,90.79,90.71,90.78,30000.0,67.59,67.6273,67.5677,67.6198,30000.0
2014-12-02 13:10:00,90.79,90.84,90.78,90.81,49000.0,67.6273,67.6645,67.6198,67.6422,49000.0
2014-12-02 13:15:00,90.82,90.85,90.78,90.83,85400.0,67.6496,67.672,67.6198,67.6571,85400.0
2014-12-02 13:20:00,90.83,90.84,90.77,90.79,23300.0,67.6571,67.6645,67.6124,67.6273,23300.0
2014-12-02 13:25:00,90.79,90.88,90.75,90.87,40700.0,67.6273,67.6943,67.5975,67.6869,40700.0
2014-12-02 13:30:00,90.87,90.94,90.85,90.93,70600.0,67.6869,67.739,67.672,67.7316,70600.0
2014-12-02 13:35:00,90.93,90.93,90.85,90.85,29900.0,67.7316,67.7316,67.672,67.672,29900.0
2014-12-02 13:40:00,90.85,90.93,90.85,90.91,28900.0,67.672,67.7316,67.672,67.7167,28900.0
2014-12-02 13:45:00,90.92,90.94,90.86,90.92,54800.0,67.7241,67.739,67.6794,67.7241,54800.0
2014-12-02 13:50:00,90.91,90.94,90.88,90.94,22800.0,67.7167,67.739,67.6943,67.739,22800.0
2014-12-02 13:55:00,90.94,90.94,90.9,90.9,48500.0,67.739,67.739,67.7092,67.7092,48500.0
2014-12-02 14:00:00,90.9,90.97,90.9,90.96,60000.0,67.7092,67.7613,67.7092,67.7539,60000.0
2014-12-02 14:05:00,90.96,90.98,90.93,90.97,90200.0,67.7539,67.7688,67.7316,67.7613,90200.0
2014-12-02 14:10:00,90.97,90.98,90.9,90.91,48200.0,67.7613,67.7688,67.7092,67.7167,48200.0
2014-12-02 14:15:00,90.91,90.95,90.91,90.94,33600.0,67.7167,67.7464,67.7167,67.739,33600.0
2014-12-02 14:20:00,90.94,90.99,90.93,90.95,37900.0,67.739,67.7762,67.7316,67.7464,37900.0
2014-12-02 14:25:00,90.95,90.97,90.95,90.97,37100.0,67.7464,67.7613,67.7464,67.7613,37100.0
2014-12-02 14:30:00,90.96,90.97,90.9,90.96,67200.0,67.7539,67.7613,67.7092,67.7539,67200.0
2014-12-02 14:35:00,90.96,90.96,90.91,90.95,47700.0,67.7539,67.7539,67.7167,67.7464,47700.0
2014-12-02 14:40:00,90.95,90.98,90.95,90.97,60600.0,67.7464,67.7688,67.7464,67.7613,60600.0
2014-12-02 14:45:00,90.97,91.1,90.95,91.06,345500.0,67.7613,67.8582,67.7464,67.8284,345500.0
2014-12-02 14:50:00,91.07,91.17,91.06,91.1,58400.0,67.8358,67.9103,67.8284,67.8582,58400.0
2014-12-02 14:55:00,91.1,91.11,91.04,91.09,46200.0,67.8582,67.8656,67.8135,67.8507,46200.0
2014-12-02 15:00:00,91.09,91.1,91.0,91.06,112100.0,67.8507,67.8582,67.7837,67.8284,112100.0
2014-12-02 15:05:00,91.05,91.09,91.03,91.05,45800.0,67.8209,67.8507,67.806,67.8209,45800.0
2014-12-02 15:10:00,91.05,91.09,91.03,91.09,34300.0,67.8209,67.8507,67.806,67.8507,34300.0
2014-12-02 15:15:00,91.08,91.09,91.04,91.04,55500.0,67.8433,67.8507,67.8135,67.8135,55500.0
2014-12-02 15:20:00,91.05,91.07,91.04,91.06,61100.0,67.8209,67.8358,67.8135,67.8284,61100.0
2014-12-02 15:25:00,91.07,91.08,91.02,91.04,81100.0,67.8358,67.8433,67.7986,67.8135,81100.0
2014-12-02 15:30:00,91.03,91.04,90.95,90.97,116500.0,67.806,67.8135,67.7464,67.7613,116500.0
2014-12-02 15:35:00,90.97,90.98,90.93,90.93,93000.0,67.7613,67.7688,67.7316,67.7316,93000.0
2014-12-02 15:40:00,90.93,90.99,90.9,90.97,116700.0,67.7316,67.7762,67.7092,67.7613,116700.0
2014-12-02 15:45:00,90.98,91.0,90.94,90.98,161600.0,67.7688,67.7837,67.739,67.7688,161600.0
2014-12-02 15:50:00,90.97,91.02,90.94,91.01,196200.0,67.7613,67.7986,67.739,67.7911,196200.0
2014-12-02 15:55:00,91.01,91.07,90.98,91.07,383200.0,67.7911,67.8358,67.7688,67.8358,383200.0
2014-12-03 09:30:00,90.84,90.97,90.4,90.47,328000.0,67.6645,67.7613,67.3368,67.3889,328000.0
2014-12-03 09:35:00,90.46,90.5,90.35,90.42,144900.0,67.3815,67.4113,67.2995,67.3517,144900.0
2014-12-03 09:40:00,90.42,90.42,90.2,90.27,86400.0,67.3517,67.3517,67.1878,67.2399,86400.0
2014-12-03 09:45:00,90.26,90.38,90.26,90.32,79000.0,67.2325,67.3219,67.2325,67.2772,79000.0
2014-12-03 09:50:00,90.33,90.41,90.32,90.4,76700.0,67.2846,67.3442,67.2772,67.3368,76700.0
2014-12-03 09:55:00,90.4,90.48,90.3,90.31,84200.0,67.3368,67.3964,67.2623,67.2697,84200.0
2014-12-03 10:00:00,90.31,90.36,90.24,90.32,59600.0,67.2697,67.307,67.2176,67.2772,59600.0
2014-12-03 10:05:00,90.32,90.37,90.11,90.11,66800.0,67.2772,67.3144,67.1208,67.1208,66800.0
2014-12-03 10:10:00,90.12,90.15,90.04,90.14,63200.0,67.1282,67.1505,67.0686,67.1431,63200.0
2014-12-03 10:15:00,90.13,90.16,90.03,90.08,50300.0,67.1357,67.158,67.0612,67.0984,50300.0
2014-12-03 10:20:00,90.08,90.16,90.07,90.07,80100.0,67.0984,67.158,67.091,67.091,80100.0
2014-12-03 10:25:00,90.08,90.11,89.99,90.01,63200.0,67.0984,67.1208,67.0314,67.0463,63200.0
2014-12-03 10:30:00,90.0,90.04,89.97,90.02,71900.0,67.0388,67.0686,67.0165,67.0537,71900.0
2014-12-03 10:35:00,90.02,90.08,89.98,90.04,69700.0,67.0537,67.0984,67.0239,67.0686,69700.0
2014-12-03 10:40:00,90.05,90.05,89.93,89.93,82600.0,67.0761,67.0761,66.9867,66.9867,82600.0
2014-12-03 10:45:00,89.93,89.97,89.81,89.81,91000.0,66.9867,67.0165,66.8973,66.8973,91000.0
2014-12-03 10:50:00,89.8,89.91,89.8,89.87,70100.0,66.8898,66.9718,66.8898,66.942,70100.0
2014-12-03 10:55:00,89.86,89.91,89.83,89.87,62100.0,66.9345,66.9718,66.9122,66.942,62100.0
2014-12-03 11:00:00,89.85,90.03,89.83,90.01,98100.0,66.9271,67.0612,66.9122,67.0463,98100.0
2014-12-03 11:05:00,90.01,90.09,90.0,90.01,96000.0,67.0463,67.1059,67.0388,67.0463,96000.0
2014-12-03 11:10:00,90.02,90.07,89.96,89.96,76200.0,67.0537,67.091,67.009,67.009,76200.0
2014-12-03 11:15:00,89.95,90.08,89.95,90.06,36200.0,67.0016,67.0984,67.0016,67.0835,36200.0
2014-12-03 11:20:00,90.06,90.13,90.05,90.06,80800.0,67.0835,67.1357,67.0761,67.0835,80800.0
2014-12-03 11:25:00,90.06,90.1,90.0,90.1,65800.0,67.0835,67.1133,67.0388,67.1133,65800.0
2014-12-03 11:30:00,90.09,90.14,90.07,90.08,68400.0,67.1059,67.1431,67.091,67.0984,68400.0
2014-12-03 11:35:00,90.08,90.08,89.93,89.95,52500.0,67.0984,67.0984,66.9867,67.0016,52500.0
2014-12-03 11:40:00,89.97,89.99,89.86,89.96,48800.0,67.0165,67.0314,66.9345,67.009,48800.0
2014-12-03 11:45:00,89.95,89.99,89.92,89.98,49500.0,67.0016,67.0314,66.9792,67.0239,49500.0
2014-12-03 11:50:00,89.97,89.98,89.92,89.98,52100.0,67.0165,67.0239,66.9792,67.0239,52100.0
2014-12-03 11:55:00,89.98,90.0,89.92,90.0,52200.0,67.0239,67.0388,66.9792,67.0388,52200.0
2014-12-03 12:00:00,90.0,90.02,89.87,89.88,89800.0,67.0388,67.0537,66.942,66.9494,89800.0
2014-12-03 12:05:00,89.88,89.94,89.8,89.82,37000.0,66.9494,66.9941,66.8898,66.9047,37000.0
2014-12-03 12:10:00,89.82,89.87,89.8,89.85,32800.0,66.9047,66.942,66.8898,66.9271,32800.0
2014-12-03 12:15:00,89.86,89.87,89.78,89.81,45800.0,66.9345,66.942,66.8749,66.8973,45800.0
2014-12-03 12:20:00,89.82,89.86,89.81,89.85,23900.0,66.9047,66.9345,66.8973,66.9271,23900.0
2014-12-03 12:25:00,89.86,89.88,89.82,89.83,39200.0,66.9345,66.9494,66.9047,66.9122,39200.0
2014-12-03 12:30:00,89.84,89.84,89.76,89.79,41900.0,66.9196,66.9196,66.86,66.8824,41900.0
2014-12-03 12:35:00,89.78,89.89,89.76,89.83,40700.0,66.8749,66.9569,66.86,66.9122,40700.0
2014-12-03 12:40:00,89.82,89.92,89.81,89.9,25500.0,66.9047,66.9792,66.8973,66.9643,25500.0
2014-12-03 12:45:00,89.9,89.95,89.89,89.9,29400.0,66.9643,67.0016,66.9569,66.9643,29400.0
2014-12-03 12:50:00,89.91,89.96,89.9,89.95,22500.0,66.9718,67.009,66.9643,67.0016,22500.0
2014-12-03 12:55:00,89.95,89.97,89.86,89.89,30100.0,67.0016,67.0165,66.9345,66.9569,30100.0
2014-12-03 13:00:00,89.89,89.91,89.83,89.86,43500.0,66.9569,66.9718,66.9122,66.9345,43500.0
2014-12-03 13:05:00,89.86,89.9,89.81,89.82,21300.0,66.9345,66.9643,66.8973,66.9047,21300.0
2014-12-03 13:10:00,89.81,89.82,89.74,89.75,35600.0,66.8973,66.9047,66.8452,66.8526,35600.0
2014-12-03 13:15:00,89.75,89.79,89.74,89.78,26600.0,66.8526,66.8824,66.8452,66.8749,26600.0
2014-12-03 13:20:00,89.77,89.78,89.68,89.69,43500.0,66.8675,66.8749,66.8005,66.8079,43500.0
2014-12-03 13:25:00,89.69,89.7,89.64,89.65,47000.0,66.8079,66.8154,66.7707,66.7781,47000.0
2014-12-03 13:30:00,89.65,89.69,89.64,89.65,28700.0,66.7781,66.8079,66.7707,66.7781,28700.0
2014-12-03 13:35:00,89.66,89.73,89.65,89.73,34000.0,66.7856,66.8377,66.7781,66.8377,34000.0
2014-12-03 13:40:00,89.75,89.79,89.74,89.78,28300.0,66.8526,66.8824,66.8452,66.8749,28300.0
2014-12-03 13:45:00,89.79,89.83,89.77,89.81,35800.0,66.8824,66.9122,66.8675,66.8973,35800.0
2014-12-03 13:50:00,89.81,89.91,89.81,89.91,31000.0,66.8973,66.9718,66.8973,66.9718,31000.0
2014-12-03 13:55:00,89.91,89.91,89.86,89.87,47400.0,66.9718,66.9718,66.9345,66.942,47400.0
2014-12-03 14:00:00,89.86,89.87,89.8,89.83,30500.0,66.9345,66.942,66.8898,66.9122,30500.0
2014-12-03 14:05:00,89.82,89.83,89.76,89.76,27000.0,66.9047,66.9122,66.86,66.86,27000.0
2014-12-03 14:10:00,89.76,89.78,89.73,89.76,41400.0,66.86,66.8749,66.8377,66.86,41400.0
2014-12-03 14:15:00,89.76,89.84,89.76,89.83,30900.0,66.86,66.9196,66.86,66.9122,30900.0
2014-12-03 14:20:00,89.83,89.84,89.74,89.75,61800.0,66.9122,66.9196,66.8452,66.8526,61800.0
2014-12-03 14:25:00,89.75,89.79,89.74,89.78,38700.0,66.8526,66.8824,66.8452,66.8749,38700.0
2014-12-03 14:30:00,89.78,89.85,89.77,89.83,29800.0,66.8749,66.9271,66.8675,66.9122,29800.0
2014-12-03 14:35:00,89.83,89.84,89.78,89.79,27900.0,66.9122,66.9196,66.8749,66.8824,27900.0
2014-12-03 14:40:00,89.78,89.85,89.78,89.85,23200.0,66.8749,66.9271,66.8749,66.9271,23200.0
2014-12-03 14:45:00,89.84,89.86,89.8,89.81,53300.0,66.9196,66.9345,66.8898,66.8973,53300.0
2014-12-03 14:50:00,89.8,89.84,89.8,89.82,29900.0,66.8898,66.9196,66.8898,66.9047,29900.0
2014-12-03 14:55:00,89.81,89.88,89.81,89.85,35300.0,66.8973,66.9494,66.8973,66.9271,35300.0
2014-12-03 15:00:00,89.84,89.86,89.79,89.81,43000.0,66.9196,66.9345,66.8824,66.8973,43000.0
2014-12-03 15:05:00,89.81,89.84,89.8,89.84,36600.0,66.8973,66.9196,66.8898,66.9196,36600.0
2014-12-03 15:10:00,89.84,89.88,89.83,89.85,44200.0,66.9196,66.9494,66.9122,66.9271,44200.0
2014-12-03 15:15:00,89.85,89.94,89.85,89.93,39300.0,66.9271,66.9941,66.9271,66.9867,39300.0
2014-12-03 15:20:00,89.94,89.98,89.93,89.97,58100.0,66.9941,67.0239,66.9867,67.0165,58100.0
2014-12-03 15:25:00,89.97,90.01,89.96,90.01,72000.0,67.0165,67.0463,67.009,67.0463,72000.0
2014-12-03 15:30:00,90.01,90.03,89.97,89.99,77400.0,67.0463,67.0612,67.0165,67.0314,77400.0
2014-12-03 15:35:00,89.98,90.02,89.96,90.01,118600.0,67.0239,67.0537,67.009,67.0463,118600.0
2014-12-03 15:40:00,90.01,90.03,89.98,89.99,117300.0,67.0463,67.0612,67.0239,67.0314,117300.0
2014-12-03 15:45:00,90.0,90.02,89.97,89.99,97300.0,67.0388,67.0537,67.0165,67.0314,97300.0
2014-12-03 15:50:00,89.99,90.0,89.98,90.0,80200.0,67.0314,67.0388,67.0239,67.0388,80200.0
2014-12-03 15:55:00,90.0,90.04,89.95,89.98,379300.0,67.0388,67.0686,67.0016,67.0239,379300.0
2014-12-04 09:30:00,90.5,90.63,90.38,90.58,410300.0,67.4113,67.5081,67.3219,67.4708,410300.0
2014-12-04 09:35:00,90.59,90.6,90.41,90.58,119900.0,67.4783,67.4857,67.3442,67.4708,119900.0
2014-12-04 09:40:00,90.58,90.67,90.56,90.57,114500.0,67.4708,67.5379,67.4559,67.4634,114500.0
2014-12-04 09:45:00,90.57,90.67,90.55,90.67,240600.0,67.4634,67.5379,67.4485,67.5379,240600.0
2014-12-04 09:50:00,90.67,90.67,90.48,90.51,98400.0,67.5379,67.5379,67.3964,67.4187,98400.0
2014-12-04 09:55:00,90.5,90.52,90.42,90.45,141000.0,67.4113,67.4262,67.3517,67.374,141000.0
2014-12-04 10:00:00,90.45,90.46,90.33,90.41,87600.0,67.374,67.3815,67.2846,67.3442,87600.0
2014-12-04 10:05:00,90.41,90.5,90.34,90.49,67600.0,67.3442,67.4113,67.2921,67.4038,67600.0
2014-12-04 10:10:00,90.49,90.57,90.45,90.47,52900.0,67.4038,67.4634,67.374,67.3889,52900.0
2014-12-04 10:15:00,90.47,90.49,90.35,90.35,44800.0,67.3889,67.4038,67.2995,67.2995,44800.0
2014-12-04 10:20:00,90.34,90.37,90.3,90.34,40700.0,67.2921,67.3144,67.2623,67.2921,40700.0
2014-12-04 10:25:00,90.33,90.36,90.28,90.28,61100.0,67.2846,67.307,67.2474,67.2474,61100.0
2014-12-04 10:30:00,90.28,90.28,90.2,90.23,54800.0,67.2474,67.2474,67.1878,67.2101,54800.0
2014-12-04 10:35:00,90.23,90.23,90.1,90.16,68200.0,67.2101,67.2101,67.1133,67.158,68200.0
2014-12-04 10:40:00,90.16,90.27,90.16,90.27,40800.0,67.158,67.2399,67.158,67.2399,40800.0
2014-12-04 10:45:00,90.29,90.33,90.24,90.3,45300.0,67.2548,67.2846,67.2176,67.2623,45300.0
2014-12-04 10:50:00,90.29,90.32,90.28,90.29,78000.0,67.2548,67.2772,67.2474,67.2548,78000.0
2014-12-04 10:55:00,90.28,90.31,90.27,90.29,67300.0,67.2474,67.2697,67.2399,67.2548,67300.0
2014-12-04 11:00:00,90.29,90.3,90.24,90.3,35100.0,67.2548,67.2623,67.2176,67.2623,35100.0
2014-12-04 11:05:00,90.29,90.3,90.2,90.22,50400.0,67.2548,67.2623,67.1878,67.2027,50400.0
2014-12-04 11:10:00,90.21,90.25,90.19,90.2,55000.0,67.1952,67.225,67.1803,67.1878,55000.0
2014-12-04 11:15:00,90.2,90.21,90.13,90.15,66400.0,67.1878,67.1952,67.1357,67.1505,66400.0
2014-12-04 11:20:00,90.16,90.25,90.16,90.24,56500.0,67.158,67.225,67.158,67.2176,56500.0
2014-12-04 11:25:00,90.23,90.29,90.18,90.26,109600.0,67.2101,67.2548,67.1729,67.2325,109600.0
2014-12-04 11:30:00,90.26,90.3,90.26,90.27,68000.0,67.2325,67.2623,67.2325,67.2399,68000.0
2014-12-04 11:35:00,90.27,90.48,90.25,90.42,113900.0,67.2399,67.3964,67.225,67.3517,113900.0
2014-12-04 11:40:00,90.41,90.44,90.35,90.44,58800.0,67.3442,67.3666,67.2995,67.3666,58800.0
2014-12-04 11:45:00,90.44,90.47,90.42,90.44,54100.0,67.3666,67.3889,67.3517,67.3666,54100.0
2014-12-04 11:50:00,90.43,90.44,90.38,90.43,50400.0,67.3591,67.3666,67.3219,67.3591,50400.0
2014-12-04 11:55:00,90.42,90.5,90.42,90.5,115800.0,67.3517,67.4113,67.3517,67.4113,115800.0
2014-12-04 12:00:00,90.5,90.52,90.45,90.5,48000.0,67.4113,67.4262,67.374,67.4113,48000.0
2014-12-04 12:05:00,90.48,90.65,90.47,90.65,61200.0,67.3964,67.523,67.3889,67.523,61200.0
2014-12-04 12:10:00,90.65,90.72,90.64,90.66,46500.0,67.523,67.5751,67.5155,67.5304,46500.0
2014-12-04 12:15:00,90.66,90.67,90.6,90.62,34300.0,67.5304,67.5379,67.4857,67.5006,34300.0
2014-12-04 12:20:00,90.62,90.62,90.57,90.61,33000.0,67.5006,67.5006,67.4634,67.4932,33000.0
2014-12-04 12:25:00,90.6,90.69,90.57,90.66,35900.0,67.4857,67.5528,67.4634,67.5304,35900.0
2014-12-04 12:30:00,90.66,90.94,90.63,90.84,124900.0,67.5304,67.739,67.5081,67.6645,124900.0
2014-12-04 12:35:00,90.83,90.86,90.76,90.8,47100.0,67.6571,67.6794,67.6049,67.6347,47100.0
2014-12-04 12:40:00,90.8,90.83,90.77,90.77,28000.0,67.6347,67.6571,67.6124,67.6124,28000.0
2014-12-04 12:45:00,90.78,90.82,90.71,90.72,39800.0,67.6198,67.6496,67.5677,67.5751,39800.0
2014-12-04 12:50:00,90.73,90.75,90.65,90.66,27800.0,67.5826,67.5975,67.523,67.5304,27800.0
2014-12-04 12:55:00,90.66,90.67,90.59,90.65,25000.0,67.5304,67.5379,67.4783,67.523,25000.0
2014-12-04 13:00:00,90.65,90.68,90.62,90.68,27800.0,67.523,67.5453,67.5006,67.5453,27800.0
2014-12-04 13:05:00,90.67,90.68,90.62,90.63,21700.0,67.5379,67.5453,67.5006,67.5081,21700.0
2014-12-04 13:10:00,90.63,90.66,90.59,90.64,19200.0,67.5081,67.5304,67.4783,67.5155,19200.0
2014-12-04 13:15:00,90.65,90.67,90.61,90.66,27300.0,67.523,67.5379,67.4932,67.5304,27300.0
2014-12-04 13:20:00,90.66,90.69,90.63,90.68,20500.0,67.5304,67.5528,67.5081,67.5453,20500.0
2014-12-04 13:25:00,90.68,90.74,90.68,90.69,25200.0,67.5453,67.59,67.5453,67.5528,25200.0
2014-12-04 13:30:00,90.7,90.7,90.61,90.64,61400.0,67.5602,67.5602,67.4932,67.5155,61400.0
2014-12-04 13:35:00,90.64,90.64,90.57,90.59,30700.0,67.5155,67.5155,67.4634,67.4783,30700.0
2014-12-04 13:40:00,90.59,90.65,90.59,90.65,22000.0,67.4783,67.523,67.4783,67.523,22000.0
2014-12-04 13:45:00,90.64,90.65,90.59,90.59,27300.0,67.5155,67.523,67.4783,67.4783,27300.0
2014-12-04 13:50:00,90.61,90.65,90.57,90.59,34800.0,67.4932,67.523,67.4634,67.4783,34800.0
2014-12-04 13:55:00,90.59,90.6,90.54,90.54,41500.0,67.4783,67.4857,67.4411,67.4411,41500.0
2014-12-04 14:00:00,90.54,90.55,90.51,90.55,43800.0,67.4411,67.4485,67.4187,67.4485,43800.0
2014-12-04 14:05:00,90.55,90.6,90.5,90.57,49000.0,67.4485,67.4857,67.4113,67.4634,49000.0
2014-12-04 14:10:00,90.58,90.6,90.54,90.55,41600.0,67.4708,67.4857,67.4411,67.4485,41600.0
2014-12-04 14:15:00,90.55,90.61,90.54,90.59,29300.0,67.4485,67.4932,67.4411,67.4783,29300.0
2014-12-04 14:20:00,90.59,90.6,90.51,90.52,37200.0,67.4783,67.4857,67.4187,67.4262,37200.0
2014-12-04 14:25:00,90.52,90.56,90.5,90.5,45900.0,67.4262,67.4559,67.4113,67.4113,45900.0
2014-12-04 14:30:00,90.5,90.55,90.47,90.5,48800.0,67.4113,67.4485,67.3889,67.4113,48800.0
2014-12-04 14:35:00,90.49,90.5,90.37,90.43,52700.0,67.4038,67.4113,67.3144,67.3591,52700.0
2014-12-04 14:40:00,90.44,90.47,90.4,90.4,38800.0,67.3666,67.3889,67.3368,67.3368,38800.0
2014-12-04 14:45:00,90.41,90.41,90.37,90.41,31900.0,67.3442,67.3442,67.3144,67.3442,31900.0
2014-12-04 14:50:00,90.42,90.46,90.39,90.44,42700.0,67.3517,67.3815,67.3293,67.3666,42700.0
2014-12-04 14:55:00,90.43,90.46,90.37,90.41,39400.0,67.3591,67.3815,67.3144,67.3442,39400.0
2014-12-04 15:00:00,90.42,90.47,90.41,90.45,51000.0,67.3517,67.3889,67.3442,67.374,51000.0
2014-12-04 15:05:00,90.45,90.48,90.43,90.43,47300.0,67.374,67.3964,67.3591,67.3591,47300.0
2014-12-04 15:10:00,90.44,90.45,90.37,90.39,95000.0,67.3666,67.374,67.3144,67.3293,95000.0
2014-12-04 15:15:00,90.39,90.42,90.35,90.35,50000.0,67.3293,67.3517,67.2995,67.2995,50000.0
2014-12-04 15:20:00,90.36,90.38,90.3,90.33,53200.0,67.307,67.3219,67.2623,67.2846,53200.0
2014-12-04 15:25:00,90.33,90.36,90.3,90.34,76800.0,67.2846,67.307,67.2623,67.2921,76800.0
2014-12-04 15:30:00,90.34,90.43,90.3,90.43,72500.0,67.2921,67.3591,67.2623,67.3591,72500.0
2014-12-04 15:35:00,90.43,90.49,90.41,90.48,84900.0,67.3591,67.4038,67.3442,67.3964,84900.0
2014-12-04 15:40:00,90.47,90.53,90.46,90.51,73500.0,67.3889,67.4336,67.3815,67.4187,73500.0
2014-12-04 15:45:00,90.51,90.55,90.47,90.49,118000.0,67.4187,67.4485,67.3889,67.4038,118000.0
2014-12-04 15:50:00,90.5,90.52,90.49,90.51,81800.0,67.4113,67.4262,67.4038,67.4187,81800.0
2014-12-04 15:55:00,90.51,90.59,90.46,90.58,306100.0,67.4187,67.4783,67.3815,67.4708,306100.0
2014-12-05 09:30:00,90.32,90.35,89.21,89.46,437900.0,67.2772,67.2995,66.4504,66.6366,437900.0
2014-12-05 09:35:00,89.45,89.69,89.36,89.69,184200.0,66.6291,66.8079,66.5621,66.8079,184200.0
2014-12-05 09:40:00,89.66,89.91,89.66,89.79,103100.0,66.7856,66.9718,66.7856,66.8824,103100.0
2014-12-05 09:45:00,89.79,89.8,89.52,89.75,118700.0,66.8824,66.8898,66.6813,66.8526,118700.0
2014-12-05 09:50:00,89.75,89.81,89.73,89.75,95200.0,66.8526,66.8973,66.8377,66.8526,95200.0
2014-12-05 09:55:00,89.78,89.8,89.64,89.79,124800.0,66.8749,66.8898,66.7707,66.8824,124800.0
2014-12-05 10:00:00,89.78,89.9,89.69,89.73,146400.0,66.8749,66.9643,66.8079,66.8377,146400.0
2014-12-05 10:05:00,89.73,89.73,89.63,89.7,67400.0,66.8377,66.8377,66.7632,66.8154,67400.0
2014-12-05 10:10:00,89.69,89.85,89.69,89.83,43400.0,66.8079,66.9271,66.8079,66.9122,43400.0
2014-12-05 10:15:00,89.83,89.94,89.8,89.93,180800.0,66.9122,66.9941,66.8898,66.9867,180800.0
2014-12-05 10:20:00,89.93,89.94,89.81,89.87,157800.0,66.9867,66.9941,66.8973,66.942,157800.0
2014-12-05 10:25:00,89.87,89.91,89.82,89.91,143300.0,66.942,66.9718,66.9047,66.9718,143300.0
2014-12-05 10:30:00,89.92,90.04,89.9,89.94,345200.0,66.9792,67.0686,66.9643,66.9941,345200.0
2014-12-05 10:35:00,89.95,90.0,89.95,89.98,47700.0,67.0016,67.0388,67.0016,67.0239,47700.0
2014-12-05 10:40:00,89.97,89.98,89.85,89.89,56900.0,67.0165,67.0239,66.9271,66.9569,56900.0
2014-12-05 10:45:00,89.89,89.99,89.88,89.95,58200.0,66.9569,67.0314,66.9494,67.0016,58200.0
2014-12-05 10:50:00,89.95,90.0,89.88,89.99,46700.0,67.0016,67.0388,66.9494,67.0314,46700.0
2014-12-05 10:55:00,89.98,90.07,89.95,90.06,46000.0,67.0239,67.091,67.0016,67.0835,46000.0
2014-12-05 11:00:00,90.05,90.13,90.04,90.12,77300.0,67.0761,67.1357,67.0686,67.1282,77300.0
2014-12-05 11:05:00,90.12,90.13,89.98,90.02,47500.0,67.1282,67.1357,67.0239,67.0537,47500.0
2014-12-05 11:10:00,90.03,90.08,90.01,90.04,48300.0,67.0612,67.0984,67.0463,67.0686,48300.0
2014-12-05 11:15:00,90.04,90.09,90.01,90.09,41400.0,67.0686,67.1059,67.0463,67.1059,41400.0
2014-12-05 11:20:00,90.09,90.21,90.08,90.17,119000.0,67.1059,67.1952,67.0984,67.1654,119000.0
2014-12-05 11:25:00,90.17,90.2,90.11,90.14,38500.0,67.1654,67.1878,67.1208,67.1431,38500.0
2014-12-05 11:30:00,90.14,90.15,90.05,90.06,33800.0,67.1431,67.1505,67.0761,67.0835,33800.0
2014-12-05 11:35:00,90.06,90.07,89.99,90.07,37000.0,67.0835,67.091,67.0314,67.091,37000.0
2014-12-05 11:40:00,90.07,90.15,90.06,90.15,46800.0,67.091,67.1505,67.0835,67.1505,46800.0
2014-12-05 11:45:00,90.15,90.25,90.15,90.24,47500.0,67.1505,67.225,67.1505,67.2176,47500.0
2014-12-05 11:50:00,90.23,90.26,90.19,90.25,50200.0,67.2101,67.2325,67.1803,67.225,50200.0
2014-12-05 11:55:00,90.25,90.28,90.2,90.25,30400.0,67.225,67.2474,67.1878,67.225,30400.0
2014-12-05 12:00:00,90.24,90.27,90.19,90.22,41300.0,67.2176,67.2399,67.1803,67.2027,41300.0
2014-12-05 12:05:00,90.23,90.23,90.09,90.1,39600.0,67.2101,67.2101,67.1059,67.1133,39600.0
2014-12-05 12:10:00,90.1,90.17,90.08,90.15,34700.0,67.1133,67.1654,67.0984,67.1505,34700.0
2014-12-05 12:15:00,90.14,90.15,90.02,90.03,33000.0,67.1431,67.1505,67.0537,67.0612,33000.0
2014-12-05 12:20:00,90.03,90.08,90.02,90.08,19000.0,67.0612,67.0984,67.0537,67.0984,19000.0
2014-12-05 12:25:00,90.08,90.11,90.07,90.09,20500.0,67.0984,67.1208,67.091,67.1059,20500.0
2014-12-05 12:30:00,90.09,90.16,90.09,90.15,35200.0,67.1059,67.158,67.1059,67.1505,35200.0
2014-12-05 12:35:00,90.15,90.19,90.15,90.16,16600.0,67.1505,67.1803,67.1505,67.158,16600.0
2014-12-05 12:40:00,90.16,90.23,90.15,90.18,39200.0,67.158,67.2101,67.1505,67.1729,39200.0
2014-12-05 12:45:00,90.18,90.24,90.16,90.21,28900.0,67.1729,67.2176,67.158,67.1952,28900.0
2014-12-05 12:50:00,90.21,90.21,90.17,90.2,25200.0,67.1952,67.1952,67.1654,67.1878,25200.0
2014-12-05 12:55:00,90.2,90.23,90.19,90.22,19000.0,67.1878,67.2101,67.1803,67.2027,19000.0
2014-12-05 13:00:00,90.21,90.24,90.18,90.23,23100.0,67.1952,67.2176,67.1729,67.2101,23100.0
2014-12-05 13:05:00,90.22,90.24,90.16,90.16,26500.0,67.2027,67.2176,67.158,67.158,26500.0
2014-12-05 13:10:00,90.17,90.23,90.16,90.18,61500.0,67.1654,67.2101,67.158,67.1729,61500.0
2014-12-05 13:15:00,90.17,90.18,90.15,90.16,15600.0,67.1654,67.1729,67.1505,67.158,15600.0
2014-12-05 13:20:00,90.16,90.22,90.16,90.21,19300.0,67.158,67.2027,67.158,67.1952,19300.0
2014-12-05 13:25:00,90.18,90.22,90.18,90.21,38500.0,67.1729,67.2027,67.1729,67.1952,38500.0
2014-12-05 13:30:00,90.21,90.23,90.2,90.2,26900.0,67.1952,67.2101,67.1878,67.1878,26900.0
2014-12-05 13:35:00,90.19,90.2,90.15,90.17,21200.0,67.1803,67.1878,67.1505,67.1654,21200.0
2014-12-05 13:40:00,90.17,90.19,90.15,90.17,18100.0,67.1654,67.1803,67.1505,67.1654,18100.0
2014-12-05 13:45:00,90.17,90.21,90.17,90.18,19100.0,67.1654,67.1952,67.1654,67.1729,19100.0
2014-12-05 13:50:00,90.18,90.24,90.18,90.19,22100.0,67.1729,67.2176,67.1729,67.1803,22100.0
2014-12-05 13:55:00,90.2,90.24,90.19,90.2,21700.0,67.1878,67.2176,67.1803,67.1878,21700.0
2014-12-05 14:00:00,90.19,90.21,90.15,90.15,32500.0,67.1803,67.1952,67.1505,67.1505,32500.0
2014-12-05 14:05:00,90.15,90.23,90.15,90.18,49400.0,67.1505,67.2101,67.1505,67.1729,49400.0
2014-12-05 14:10:00,90.17,90.19,90.15,90.17,24700.0,67.1654,67.1803,67.1505,67.1654,24700.0
2014-12-05 14:15:00,90.17,90.2,90.16,90.19,24800.0,67.1654,67.1878,67.158,67.1803,24800.0
2014-12-05 14:20:00,90.19,90.23,90.19,90.21,33600.0,67.1803,67.2101,67.1803,67.1952,33600.0
2014-12-05 14:25:00,90.22,90.29,90.21,90.29,43000.0,67.2027,67.2548,67.1952,67.2548,43000.0
2014-12-05 14:30:00,90.28,90.32,90.28,90.3,43900.0,67.2474,67.2772,67.2474,67.2623,43900.0
2014-12-05 14:35:00,90.31,90.34,90.28,90.33,39900.0,67.2697,67.2921,67.2474,67.2846,39900.0
2014-12-05 14:40:00,90.33,90.36,90.31,90.33,36300.0,67.2846,67.307,67.2697,67.2846,36300.0
2014-12-05 14:45:00,90.33,90.35,90.29,90.33,58500.0,67.2846,67.2995,67.2548,67.2846,58500.0
2014-12-05 14:50:00,90.33,90.37,90.32,90.36,31200.0,67.2846,67.3144,67.2772,67.307,31200.0
2014-12-05 14:55:00,90.35,90.38,90.31,90.36,42800.0,67.2995,67.3219,67.2697,67.307,42800.0
2014-12-05 15:00:00,90.36,90.38,90.29,90.32,71300.0,67.307,67.3219,67.2548,67.2772,71300.0
2014-12-05 15:05:00,90.33,90.35,90.28,90.32,43500.0,67.2846,67.2995,67.2474,67.2772,43500.0
2014-12-05 15:10:00,90.32,90.35,90.29,90.31,32200.0,67.2772,67.2995,67.2548,67.2697,32200.0
2014-12-05 15:15:00,90.32,90.35,90.31,90.34,36900.0,67.2772,67.2995,67.2697,67.2921,36900.0
2014-12-05 15:20:00,90.34,90.35,90.3,90.32,56700.0,67.2921,67.2995,67.2623,67.2772,56700.0
2014-12-05 15:25:00,90.31,90.35,90.31,90.35,57000.0,67.2697,67.2995,67.2697,67.2995,57000.0
2014-12-05 15:30:00,90.34,90.35,90.26,90.26,43600.0,67.2921,67.2995,67.2325,67.2325,43600.0
2014-12-05 15:35:00,90.25,90.26,90.21,90.23,58600.0,67.225,67.2325,67.1952,67.2101,58600.0
2014-12-05 15:40:00,90.23,90.24,90.2,90.2,53700.0,67.2101,67.2176,67.1878,67.1878,53700.0
2014-12-05 15:45:00,90.21,90.32,90.19,90.23,137600.0,67.1952,67.2772,67.1803,67.2101,137600.0
2014-12-05 15:50:00,90.23,90.32,90.19,90.26,149000.0,67.2101,67.2772,67.1803,67.2325,149000.0
2014-12-05 15:55:00,90.28,90.42,90.26,90.38,280800.0,67.2474,67.3517,67.2325,67.3219,280800.0
2014-12-08 09:30:00,90.34,90.8,90.32,90.6,258200.0,67.2921,67.6347,67.2772,67.4857,258200.0
2014-12-08 09:35:00,90.6,90.75,90.56,90.61,38200.0,67.4857,67.5975,67.4559,67.4932,38200.0
2014-12-08 09:40:00,90.63,90.79,90.6,90.72,54500.0,67.5081,67.6273,67.4857,67.5751,54500.0
2014-12-08 09:45:00,90.74,90.8,90.69,90.73,58600.0,67.59,67.6347,67.5528,67.5826,58600.0
2014-12-08 09:50:00,90.73,90.77,90.71,90.72,28500.0,67.5826,67.6124,67.5677,67.5751,28500.0
2014-12-08 09:55:00,90.72,90.79,90.71,90.79,30400.0,67.5751,67.6273,67.5677,67.6273,30400.0
2014-12-08 10:00:00,90.79,90.88,90.78,90.85,41500.0,67.6273,67.6943,67.6198,67.672,41500.0
2014-12-08 10:05:00,90.84,90.98,90.84,90.98,52700.0,67.6645,67.7688,67.6645,67.7688,52700.0
2014-12-08 10:10:00,90.98,91.0,90.89,90.94,58300.0,67.7688,67.7837,67.7018,67.739,58300.0
2014-12-08 10:15:00,90.93,90.93,90.8,90.81,24200.0,67.7316,67.7316,67.6347,67.6422,24200.0
2014-12-08 10:20:00,90.82,90.85,90.77,90.8,28800.0,67.6496,67.672,67.6124,67.6347,28800.0
2014-12-08 10:25:00,90.8,90.88,90.78,90.84,31000.0,67.6347,67.6943,67.6198,67.6645,31000.0
2014-12-08 10:30:00,90.84,90.84,90.71,90.71,28400.0,67.6645,67.6645,67.5677,67.5677,28400.0
2014-12-08 10:35:00,90.72,90.81,90.71,90.77,23500.0,67.5751,67.6422,67.5677,67.6124,23500.0
2014-12-08 10:40:00,90.78,90.9,90.77,90.89,33900.0,67.6198,67.7092,67.6124,67.7018,33900.0
2014-12-08 10:45:00,90.88,90.91,90.84,90.84,47200.0,67.6943,67.7167,67.6645,67.6645,47200.0
2014-12-08 10:50:00,90.84,90.87,90.79,90.81,24700.0,67.6645,67.6869,67.6273,67.6422,24700.0
2014-12-08 10:55:00,90.81,90.86,90.77,90.84,25400.0,67.6422,67.6794,67.6124,67.6645,25400.0
2014-12-08 11:00:00,90.84,90.85,90.81,90.84,19200.0,67.6645,67.672,67.6422,67.6645,19200.0
2014-12-08 11:05:00,90.84,90.9,90.83,90.89,22600.0,67.6645,67.7092,67.6571,67.7018,22600.0
2014-12-08 11:10:00,90.89,90.92,90.87,90.91,33300.0,67.7018,67.7241,67.6869,67.7167,33300.0
2014-12-08 11:15:00,90.9,90.95,90.9,90.92,36000.0,67.7092,67.7464,67.7092,67.7241,36000.0
2014-12-08 11:20:00,90.91,90.94,90.88,90.93,33700.0,67.7167,67.739,67.6943,67.7316,33700.0
2014-12-08 11:25:00,90.94,90.95,90.85,90.86,67200.0,67.739,67.7464,67.672,67.6794,67200.0
2014-12-08 11:30:00,90.86,90.89,90.85,90.86,23600.0,67.6794,67.7018,67.672,67.6794,23600.0
2014-12-08 11:35:00,90.85,90.97,90.84,90.96,26700.0,67.672,67.7613,67.6645,67.7539,26700.0
2014-12-08 11:40:00,90.96,91.0,90.95,90.98,19600.0,67.7539,67.7837,67.7464,67.7688,19600.0
2014-12-08 11:45:00,90.98,90.98,90.87,90.89,52900.0,67.7688,67.7688,67.6869,67.7018,52900.0
2014-12-08 11:50:00,90.9,90.94,90.87,90.9,49000.0,67.7092,67.739,67.6869,67.7092,49000.0
2014-12-08 11:55:00,90.89,90.98,90.88,90.88,55800.0,67.7018,67.7688,67.6943,67.6943,55800.0
2014-12-08 12:00:00,90.88,90.97,90.87,90.94,36500.0,67.6943,67.7613,67.6869,67.739,36500.0
2014-12-08 12:05:00,90.94,90.95,90.89,90.94,26700.0,67.739,67.7464,67.7018,67.739,26700.0
2014-12-08 12:10:00,90.95,90.96,90.87,90.87,28900.0,67.7464,67.7539,67.6869,67.6869,28900.0
2014-12-08 12:15:00,90.87,90.88,90.78,90.84,56100.0,67.6869,67.6943,67.6198,67.6645,56100.0
2014-12-08 12:20:00,90.83,90.88,90.77,90.85,47600.0,67.6571,67.6943,67.6124,67.672,47600.0
2014-12-08 12:25:00,90.86,90.92,90.84,90.9,27100.0,67.6794,67.7241,67.6645,67.7092,27100.0
2014-12-08 12:30:00,90.9,90.94,90.85,90.92,35700.0,67.7092,67.739,67.672,67.7241,35700.0
2014-12-08 12:35:00,90.92,90.97,90.87,90.97,35500.0,67.7241,67.7613,67.6869,67.7613,35500.0
2014-12-08 12:40:00,90.96,91.0,90.95,90.98,38100.0,67.7539,67.7837,67.7464,67.7688,38100.0
2014-12-08 12:45:00,90.97,90.97,90.85,90.91,33900.0,67.7613,67.7613,67.672,67.7167,33900.0
2014-12-08 12:50:00,90.91,90.93,90.83,90.84,23400.0,67.7167,67.7316,67.6571,67.6645,23400.0
2014-12-08 12:55:00,90.84,90.9,90.83,90.87,23000.0,67.6645,67.7092,67.6571,67.6869,23000.0
2014-12-08 13:00:00,90.87,90.91,90.86,90.9,21100.0,67.6869,67.7167,67.6794,67.7092,21100.0
2014-12-08 13:05:00,90.9,90.93,90.86,90.86,32800.0,67.7092,67.7316,67.6794,67.6794,32800.0
2014-12-08 13:10:00,90.87,90.91,90.84,90.89,40700.0,67.6869,67.7167,67.6645,67.7018,40700.0
2014-12-08 13:15:00,90.89,90.9,90.84,90.85,30400.0,67.7018,67.7092,67.6645,67.672,30400.0
2014-12-08 13:20:00,90.85,90.86,90.77,90.82,27800.0,67.672,67.6794,67.6124,67.6496,27800.0
2014-12-08 13:25:00,90.82,90.88,90.81,90.81,31700.0,67.6496,67.6943,67.6422,67.6422,31700.0
2014-12-08 13:30:00,90.81,90.82,90.7,90.79,88000.0,67.6422,67.6496,67.5602,67.6273,88000.0
2014-12-08 13:35:00,90.78,90.8,90.74,90.75,47700.0,67.6198,67.6347,67.59,67.5975,47700.0
2014-12-08 13:40:00,90.76,90.76,90.65,90.67,32000.0,67.6049,67.6049,67.523,67.5379,32000.0
2014-12-08 13:45:00,90.68,90.72,90.65,90.69,44400.0,67.5453,67.5751,67.523,67.5528,44400.0
2014-12-08 13:50:00,90.69,90.74,90.68,90.72,31400.0,67.5528,67.59,67.5453,67.5751,31400.0
2014-12-08 13:55:00,90.71,90.72,90.66,90.67,19200.0,67.5677,67.5751,67.5304,67.5379,19200.0
2014-12-08 14:00:00,90.67,90.68,90.54,90.56,107100.0,67.5379,67.5453,67.4411,67.4559,107100.0
2014-12-08 14:05:00,90.57,90.68,90.56,90.65,44500.0,67.4634,67.5453,67.4559,67.523,44500.0
2014-12-08 14:10:00,90.65,90.67,90.63,90.65,30700.0,67.523,67.5379,67.5081,67.523,30700.0
2014-12-08 14:15:00,90.65,90.74,90.64,90.73,37500.0,67.523,67.59,67.5155,67.5826,37500.0
2014-12-08 14:20:00,90.73,90.8,90.72,90.79,41000.0,67.5826,67.6347,67.5751,67.6273,41000.0
2014-12-08 14:25:00,90.8,90.83,90.77,90.83,28400.0,67.6347,67.6571,67.6124,67.6571,28400.0
2014-12-08 14:30:00,90.84,90.85,90.81,90.82,21300.0,67.6645,67.672,67.6422,67.6496,21300.0
2014-12-08 14:35:00,90.81,90.86,90.79,90.81,30300.0,67.6422,67.6794,67.6273,67.6422,30300.0
2014-12-08 14:40:00,90.81,90.87,90.76,90.86,44500.0,67.6422,67.6869,67.6049,67.6794,44500.0
2014-12-08 14:45:00,90.86,90.88,90.8,90.88,40600.0,67.6794,67.6943,67.6347,67.6943,40600.0
2014-12-08 14:50:00,90.87,90.89,90.84,90.87,80500.0,67.6869,67.7018,67.6645,67.6869,80500.0
2014-12-08 14:55:00,90.88,90.9,90.84,90.86,36200.0,67.6943,67.7092,67.6645,67.6794,36200.0
2014-12-08 15:00:00,90.86,90.89,90.84,90.87,37100.0,67.6794,67.7018,67.6645,67.6869,37100.0
2014-12-08 15:05:00,90.86,90.9,90.85,90.89,43400.0,67.6794,67.7092,67.672,67.7018,43400.0
2014-12-08 15:10:00,90.88,90.89,90.84,90.86,33400.0,67.6943,67.7018,67.6645,67.6794,33400.0
2014-12-08 15:15:00,90.86,90.9,90.83,90.83,34700.0,67.6794,67.7092,67.6571,67.6571,34700.0
2014-12-08 15:20:00,90.84,90.88,90.78,90.8,56800.0,67.6645,67.6943,67.6198,67.6347,56800.0
2014-12-08 15:25:00,90.8,90.88,90.79,90.87,52200.0,67.6347,67.6943,67.6273,67.6869,52200.0
2014-12-08 15:30:00,90.87,90.87,90.78,90.78,53600.0,67.6869,67.6869,67.6198,67.6198,53600.0
2014-12-08 15:35:00,90.78,90.85,90.78,90.85,52000.0,67.6198,67.672,67.6198,67.672,52000.0
2014-12-08 15:40:00,90.84,90.86,90.77,90.79,101800.0,67.6645,67.6794,67.6124,67.6273,101800.0
2014-12-08 15:45:00,90.79,90.83,90.74,90.79,104400.0,67.6273,67.6571,67.59,67.6273,104400.0
2014-12-08 15:50:00,90.78,90.83,90.73,90.8,89700.0,67.6198,67.6571,67.5826,67.6347,89700.0
2014-12-08 15:55:00,90.79,90.84,90.75,90.78,266600.0,67.6273,67.6645,67.5975,67.6198,266600.0
2014-12-09 09:30:00,90.47,90.78,90.26,90.52,310500.0,67.3889,67.6198,67.2325,67.4262,310500.0
2014-12-09 09:35:00,90.52,90.67,90.4,90.64,114300.0,67.4262,67.5379,67.3368,67.5155,114300.0
2014-12-09 09:40:00,90.61,90.61,90.32,90.32,68600.0,67.4932,67.4932,67.2772,67.2772,68600.0
2014-12-09 09:45:00,90.32,90.36,90.22,90.33,68300.0,67.2772,67.307,67.2027,67.2846,68300.0
2014-12-09 09:50:00,90.32,90.36,90.25,90.25,75600.0,67.2772,67.307,67.225,67.225,75600.0
2014-12-09 09:55:00,90.25,90.34,90.22,90.33,40500.0,67.225,67.2921,67.2027,67.2846,40500.0
2014-12-09 10:00:00,90.35,90.35,90.13,90.16,85000.0,67.2995,67.2995,67.1357,67.158,85000.0
2014-12-09 10:05:00,90.16,90.26,90.15,90.26,64800.0,67.158,67.2325,67.1505,67.2325,64800.0
2014-12-09 10:10:00,90.27,90.32,90.23,90.27,60400.0,67.2399,67.2772,67.2101,67.2399,60400.0
2014-12-09 10:15:00,90.28,90.39,90.25,90.38,73600.0,67.2474,67.3293,67.225,67.3219,73600.0
2014-12-09 10:20:00,90.38,90.4,90.3,90.31,47300.0,67.3219,67.3368,67.2623,67.2697,47300.0
2014-12-09 10:25:00,90.3,90.31,90.25,90.29,74500.0,67.2623,67.2697,67.225,67.2548,74500.0
2014-12-09 10:30:00,90.3,90.31,90.08,90.13,73500.0,67.2623,67.2697,67.0984,67.1357,73500.0
2014-12-09 10:35:00,90.12,90.16,90.05,90.06,53400.0,67.1282,67.158,67.0761,67.0835,53400.0
2014-12-09 10:40:00,90.07,90.1,89.98,90.1,86200.0,67.091,67.1133,67.0239,67.1133,86200.0
2014-12-09 10:45:00,90.09,90.23,90.09,90.2,72100.0,67.1059,67.2101,67.1059,67.1878,72100.0
2014-12-09 10:50:00,90.21,90.24,90.19,90.21,59700.0,67.1952,67.2176,67.1803,67.1952,59700.0
2014-12-09 10:55:00,90.2,90.23,90.11,90.14,48400.0,67.1878,67.2101,67.1208,67.1431,48400.0
2014-12-09 11:00:00,90.15,90.18,90.06,90.09,34400.0,67.1505,67.1729,67.0835,67.1059,34400.0
2014-12-09 11:05:00,90.08,90.1,89.98,89.98,39200.0,67.0984,67.1133,67.0239,67.0239,39200.0
2014-12-09 11:10:00,89.98,89.99,89.91,89.92,35900.0,67.0239,67.0314,66.9718,66.9792,35900.0
2014-12-09 11:15:00,89.93,89.99,89.87,89.97,42100.0,66.9867,67.0314,66.942,67.0165,42100.0
2014-12-09 11:20:00,89.97,90.05,89.97,90.04,43100.0,67.0165,67.0761,67.0165,67.0686,43100.0
2014-12-09 11:25:00,90.04,90.13,90.04,90.08,53200.0,67.0686,67.1357,67.0686,67.0984,53200.0
2014-12-09 11:30:00,90.05,90.1,89.95,89.95,59700.0,67.0761,67.1133,67.0016,67.0016,59700.0
2014-12-09 11:35:00,89.95,90.13,89.94,90.13,49900.0,67.0016,67.1357,66.9941,67.1357,49900.0
2014-12-09 11:40:00,90.14,90.19,90.06,90.09,49400.0,67.1431,67.1803,67.0835,67.1059,49400.0
2014-12-09 11:45:00,90.09,90.14,90.02,90.12,66700.0,67.1059,67.1431,67.0537,67.1282,66700.0
2014-12-09 11:50:00,90.14,90.17,90.05,90.07,35200.0,67.1431,67.1654,67.0761,67.091,35200.0
2014-12-09 11:55:00,90.07,90.18,90.06,90.13,29500.0,67.091,67.1729,67.0835,67.1357,29500.0
2014-12-09 12:00:00,90.14,90.19,90.06,90.17,40200.0,67.1431,67.1803,67.0835,67.1654,40200.0
2014-12-09 12:05:00,90.18,90.24,90.14,90.16,74100.0,67.1729,67.2176,67.1431,67.158,74100.0
2014-12-09 12:10:00,90.15,90.21,90.14,90.18,50900.0,67.1505,67.1952,67.1431,67.1729,50900.0
2014-12-09 12:15:00,90.18,90.19,90.11,90.13,29000.0,67.1729,67.1803,67.1208,67.1357,29000.0
2014-12-09 12:20:00,90.14,90.17,90.07,90.08,23800.0,67.1431,67.1654,67.091,67.0984,23800.0
2014-12-09 12:25:00,90.08,90.24,90.07,90.23,47900.0,67.0984,67.2176,67.091,67.2101,47900.0
2014-12-09 12:30:00,90.23,90.25,90.18,90.25,44500.0,67.2101,67.225,67.1729,67.225,44500.0
2014-12-09 12:35:00,90.24,90.31,90.18,90.23,41800.0,67.2176,67.2697,67.1729,67.2101,41800.0
2014-12-09 12:40:00,90.23,90.25,90.19,90.23,35900.0,67.2101,67.225,67.1803,67.2101,35900.0
2014-12-09 12:45:00,90.23,90.24,90.18,90.21,21800.0,67.2101,67.2176,67.1729,67.1952,21800.0
2014-12-09 12:50:00,90.21,90.27,90.19,90.26,20100.0,67.1952,67.2399,67.1803,67.2325,20100.0
2014-12-09 12:55:00,90.27,90.31,90.24,90.28,24200.0,67.2399,67.2697,67.2176,67.2474,24200.0
2014-12-09 13:00:00,90.29,90.31,90.22,90.29,30400.0,67.2548,67.2697,67.2027,67.2548,30400.0
2014-12-09 13:05:00,90.3,90.37,90.29,90.35,25400.0,67.2623,67.3144,67.2548,67.2995,25400.0
2014-12-09 13:10:00,90.35,90.41,90.31,90.33,48200.0,67.2995,67.3442,67.2697,67.2846,48200.0
2014-12-09 13:15:00,90.32,90.4,90.31,90.39,35700.0,67.2772,67.3368,67.2697,67.3293,35700.0
2014-12-09 13:20:00,90.39,90.49,90.39,90.49,48000.0,67.3293,67.4038,67.3293,67.4038,48000.0
2014-12-09 13:25:00,90.49,90.5,90.46,90.49,42700.0,67.4038,67.4113,67.3815,67.4038,42700.0
2014-12-09 13:30:00,90.49,90.53,90.48,90.52,55000.0,67.4038,67.4336,67.3964,67.4262,55000.0
2014-12-09 13:35:00,90.53,90.59,90.5,90.59,47100.0,67.4336,67.4783,67.4113,67.4783,47100.0
2014-12-09 13:40:00,90.59,90.61,90.5,90.55,51600.0,67.4783,67.4932,67.4113,67.4485,51600.0
2014-12-09 13:45:00,90.54,90.56,90.47,90.5,28700.0,67.4411,67.4559,67.3889,67.4113,28700.0
2014-12-09 13:50:00,90.5,90.51,90.45,90.49,29800.0,67.4113,67.4187,67.374,67.4038,29800.0
2014-12-09 13:55:00,90.47,90.49,90.42,90.45,27000.0,67.3889,67.4038,67.3517,67.374,27000.0
2014-12-09 14:00:00,90.45,90.51,90.44,90.48,25900.0,67.374,67.4187,67.3666,67.3964,25900.0
2014-12-09 14:05:00,90.49,90.58,90.48,90.57,46700.0,67.4038,67.4708,67.3964,67.4634,46700.0
2014-12-09 14:10:00,90.56,90.58,90.43,90.44,27400.0,67.4559,67.4708,67.3591,67.3666,27400.0
2014-12-09 14:15:00,90.45,90.47,90.38,90.42,26200.0,67.374,67.3889,67.3219,67.3517,26200.0
2014-12-09 14:20:00,90.41,90.5,90.4,90.5,34000.0,67.3442,67.4113,67.3368,67.4113,34000.0
2014-12-09 14:25:00,90.5,90.53,90.47,90.5,25600.0,67.4113,67.4336,67.3889,67.4113,25600.0
2014-12-09 14:30:00,90.49,90.5,90.41,90.41,39900.0,67.4038,67.4113,67.3442,67.3442,39900.0
2014-12-09 14:35:00,90.41,90.47,90.4,90.46,25900.0,67.3442,67.3889,67.3368,67.3815,25900.0
2014-12-09 14:40:00,90.47,90.52,90.42,90.52,28700.0,67.3889,67.4262,67.3517,67.4262,28700.0
2014-12-09 14:45:00,90.51,90.52,90.43,90.46,51200.0,67.4187,67.4262,67.3591,67.3815,51200.0
2014-12-09 14:50:00,90.45,90.46,90.36,90.39,34200.0,67.374,67.3815,67.307,67.3293,34200.0
2014-12-09 14:55:00,90.39,90.51,90.39,90.5,30600.0,67.3293,67.4187,67.3293,67.4113,30600.0
2014-12-09 15:00:00,90.5,90.55,90.47,90.48,47000.0,67.4113,67.4485,67.3889,67.3964,47000.0
2014-12-09 15:05:00,90.49,90.51,90.4,90.43,39000.0,67.4038,67.4187,67.3368,67.3591,39000.0
2014-12-09 15:10:00,90.44,90.46,90.36,90.43,43000.0,67.3666,67.3815,67.307,67.3591,43000.0
2014-12-09 15:15:00,90.43,90.47,90.39,90.43,40900.0,67.3591,67.3889,67.3293,67.3591,40900.0
2014-12-09 15:20:00,90.43,90.49,90.43,90.47,49600.0,67.3591,67.4038,67.3591,67.3889,49600.0
2014-12-09 15:25:00,90.47,90.54,90.47,90.54,51100.0,67.3889,67.4411,67.3889,67.4411,51100.0
2014-12-09 15:30:00,90.54,90.55,90.45,90.49,94700.0,67.4411,67.4485,67.374,67.4038,94700.0
2014-12-09 15:35:00,90.48,90.55,90.45,90.54,64200.0,67.3964,67.4485,67.374,67.4411,64200.0
2014-12-09 15:40:00,90.54,90.63,90.52,90.62,79900.0,67.4411,67.5081,67.4262,67.5006,79900.0
2014-12-09 15:45:00,90.61,90.63,90.55,90.62,84800.0,67.4932,67.5081,67.4485,67.5006,84800.0
2014-12-09 15:50:00,90.62,90.64,90.57,90.62,113800.0,67.5006,67.5155,67.4634,67.5006,113800.0
2014-12-09 15:55:00,90.61,90.76,90.58,90.7,500500.0,67.4932,67.6049,67.4708,67.5602,500500.0
2014-12-10 09:30:00,90.95,91.0,90.71,90.81,322400.0,67.7464,67.7837,67.5677,67.6422,322400.0
2014-12-10 09:35:00,90.78,91.1,90.61,91.05,204600.0,67.6198,67.8582,67.4932,67.8209,204600.0
2014-12-10 09:40:00,91.04,91.08,90.6,90.67,103300.0,67.8135,67.8433,67.4857,67.5379,103300.0
2014-12-10 09:45:00,90.65,90.79,90.62,90.73,55000.0,67.523,67.6273,67.5006,67.5826,55000.0
2014-12-10 09:50:00,90.73,90.88,90.68,90.85,56800.0,67.5826,67.6943,67.5453,67.672,56800.0
2014-12-10 09:55:00,90.87,90.95,90.81,90.82,38700.0,67.6869,67.7464,67.6422,67.6496,38700.0
2014-12-10 10:00:00,90.81,90.93,90.69,90.72,41500.0,67.6422,67.7316,67.5528,67.5751,41500.0
2014-12-10 10:05:00,90.73,90.88,90.71,90.79,33000.0,67.5826,67.6943,67.5677,67.6273,33000.0
2014-12-10 10:10:00,90.78,90.79,90.69,90.73,35300.0,67.6198,67.6273,67.5528,67.5826,35300.0
2014-12-10 10:15:00,90.74,90.76,90.67,90.69,61400.0,67.59,67.6049,67.5379,67.5528,61400.0
2014-12-10 10:20:00,90.69,90.75,90.68,90.7,37900.0,67.5528,67.5975,67.5453,67.5602,37900.0
2014-12-10 10:25:00,90.69,90.72,90.69,90.7,51600.0,67.5528,67.5751,67.5528,67.5602,51600.0
2014-12-10 10:30:00,90.7,90.71,90.56,90.58,66700.0,67.5602,67.5677,67.4559,67.4708,66700.0
2014-12-10 10:35:00,90.57,90.64,90.56,90.61,36800.0,67.4634,67.5155,67.4559,67.4932,36800.0
2014-12-10 10:40:00,90.6,90.66,90.56,90.63,32300.0,67.4857,67.5304,67.4559,67.5081,32300.0
2014-12-10 10:45:00,90.63,90.66,90.62,90.62,26700.0,67.5081,67.5304,67.5006,67.5006,26700.0
2014-12-10 10:50:00,90.62,90.65,90.59,90.64,38800.0,67.5006,67.523,67.4783,67.5155,38800.0
2014-12-10 10:55:00,90.64,90.72,90.64,90.72,26100.0,67.5155,67.5751,67.5155,67.5751,26100.0
2014-12-10 11:00:00,90.71,90.74,90.69,90.73,35600.0,67.5677,67.59,67.5528,67.5826,35600.0
2014-12-10 11:05:00,90.72,90.73,90.66,90.68,28400.0,67.5751,67.5826,67.5304,67.5453,28400.0
2014-12-10 11:10:00,90.66,90.73,90.66,90.71,57900.0,67.5304,67.5826,67.5304,67.5677,57900.0
2014-12-10 11:15:00,90.7,90.71,90.64,90.65,39000.0,67.5602,67.5677,67.5155,67.523,39000.0
2014-12-10 11:20:00,90.65,90.66,90.57,90.6,45300.0,67.523,67.5304,67.4634,67.4857,45300.0
2014-12-10 11:25:00,90.61,90.7,90.59,90.63,42900.0,67.4932,67.5602,67.4783,67.5081,42900.0
2014-12-10 11:30:00,90.62,90.63,90.57,90.62,97900.0,67.5006,67.5081,67.4634,67.5006,97900.0
2014-12-10 11:35:00,90.62,90.63,90.5,90.57,26400.0,67.5006,67.5081,67.4113,67.4634,26400.0
2014-12-10 11:40:00,90.57,90.65,90.56,90.62,30500.0,67.4634,67.523,67.4559,67.5006,30500.0
2014-12-10 11:45:00,90.62,90.71,90.62,90.69,22700.0,67.5006,67.5677,67.5006,67.5528,22700.0
2014-12-10 11:50:00,90.69,90.78,90.68,90.76,83400.0,67.5528,67.6198,67.5453,67.6049,83400.0
2014-12-10 11:55:00,90.75,90.77,90.72,90.75,43000.0,67.5975,67.6124,67.5751,67.5975,43000.0
2014-12-10 12:00:00,90.75,90.79,90.69,90.72,46200.0,67.5975,67.6273,67.5528,67.5751,46200.0
2014-12-10 12:05:00,90.72,90.73,90.68,90.71,28800.0,67.5751,67.5826,67.5453,67.5677,28800.0
2014-12-10 12:10:00,90.72,90.74,90.68,90.68,87700.0,67.5751,67.59,67.5453,67.5453,87700.0
2014-12-10 12:15:00,90.68,90.69,90.6,90.61,53300.0,67.5453,67.5528,67.4857,67.4932,53300.0
2014-12-10 12:20:00,90.61,90.72,90.6,90.71,15300.0,67.4932,67.5751,67.4857,67.5677,15300.0
2014-12-10 12:25:00,90.7,90.76,90.68,90.68,46500.0,67.5602,67.6049,67.5453,67.5453,46500.0
2014-12-10 12:30:00,90.69,90.69,90.58,90.64,101600.0,67.5528,67.5528,67.4708,67.5155,101600.0
2014-12-10 12:35:00,90.63,90.66,90.6,90.61,29900.0,67.5081,67.5304,67.4857,67.4932,29900.0
2014-12-10 12:40:00,90.62,90.72,90.61,90.72,31600.0,67.5006,67.5751,67.4932,67.5751,31600.0
2014-12-10 12:45:00,90.71,90.71,90.6,90.62,43200.0,67.5677,67.5677,67.4857,67.5006,43200.0
2014-12-10 12:50:00,90.62,90.68,90.62,90.67,28700.0,67.5006,67.5453,67.5006,67.5379,28700.0
2014-12-10 12:55:00,90.67,90.76,90.66,90.73,37500.0,67.5379,67.6049,67.5304,67.5826,37500.0
2014-12-10 13:00:00,90.73,90.77,90.71,90.73,46100.0,67.5826,67.6124,67.5677,67.5826,46100.0
2014-12-10 13:05:00,90.73,90.74,90.67,90.7,69100.0,67.5826,67.59,67.5379,67.5602,69100.0
2014-12-10 13:10:00,90.69,90.79,90.69,90.76,41100.0,67.5528,67.6273,67.5528,67.6049,41100.0
2014-12-10 13:15:00,90.77,90.77,90.7,90.71,43300.0,67.6124,67.6124,67.5602,67.5677,43300.0
2014-12-10 13:20:00,90.7,90.7,90.62,90.63,21100.0,67.5602,67.5602,67.5006,67.5081,21100.0
2014-12-10 13:25:00,90.63,90.67,90.61,90.63,24400.0,67.5081,67.5379,67.4932,67.5081,24400.0
2014-12-10 13:30:00,90.64,90.68,90.56,90.56,24900.0,67.5155,67.5453,67.4559,67.4559,24900.0
2014-12-10 13:35:00,90.57,90.59,90.54,90.57,21600.0,67.4634,67.4783,67.4411,67.4634,21600.0
2014-12-10 13:40:00,90.57,90.58,90.53,90.57,31100.0,67.4634,67.4708,67.4336,67.4634,31100.0
2014-12-10 13:45:00,90.56,90.57,90.34,90.34,66100.0,67.4559,67.4634,67.2921,67.2921,66100.0
2014-12-10 13:50:00,90.34,90.43,90.31,90.41,35300.0,67.2921,67.3591,67.2697,67.3442,35300.0
2014-12-10 13:55:00,90.42,90.42,90.34,90.36,58400.0,67.3517,67.3517,67.2921,67.307,58400.0
2014-12-10 14:00:00,90.36,90.48,90.3,90.48,40400.0,67.307,67.3964,67.2623,67.3964,40400.0
2014-12-10 14:05:00,90.49,90.5,90.44,90.49,29500.0,67.4038,67.4113,67.3666,67.4038,29500.0
2014-12-10 14:10:00,90.47,90.49,90.36,90.4,46600.0,67.3889,67.4038,67.307,67.3368,46600.0
2014-12-10 14:15:00,90.39,90.45,90.38,90.4,42200.0,67.3293,67.374,67.3219,67.3368,42200.0
2014-12-10 14:20:00,90.4,90.41,90.17,90.17,58100.0,67.3368,67.3442,67.1654,67.1654,58100.0
2014-12-10 14:25:00,90.17,90.22,90.16,90.17,39400.0,67.1654,67.2027,67.158,67.1654,39400.0
2014-12-10 14:30:00,90.16,90.18,90.04,90.1,80900.0,67.158,67.1729,67.0686,67.1133,80900.0
2014-12-10 14:35:00,90.1,90.11,90.06,90.06,67000.0,67.1133,67.1208,67.0835,67.0835,67000.0
2014-12-10 14:40:00,90.06,90.18,90.02,90.16,39700.0,67.0835,67.1729,67.0537,67.158,39700.0
2014-12-10 14:45:00,90.17,90.21,90.15,90.18,36700.0,67.1654,67.1952,67.1505,67.1729,36700.0
2014-12-10 14:50:00,90.19,90.19,90.1,90.14,39200.0,67.1803,67.1803,67.1133,67.1431,39200.0
2014-12-10 14:55:00,90.14,90.16,90.09,90.09,42500.0,67.1431,67.158,67.1059,67.1059,42500.0
2014-12-10 15:00:00,90.09,90.16,90.07,90.1,59900.0,67.1059,67.158,67.091,67.1133,59900.0
2014-12-10 15:05:00,90.09,90.25,90.07,90.24,64600.0,67.1059,67.225,67.091,67.2176,64600.0
2014-12-10 15:10:00,90.22,90.29,90.22,90.23,39500.0,67.2027,67.2548,67.2027,67.2101,39500.0
2014-12-10 15:15:00,90.23,90.32,90.21,90.3,44200.0,67.2101,67.2772,67.1952,67.2623,44200.0
2014-12-10 15:20:00,90.3,90.33,90.26,90.28,46100.0,67.2623,67.2846,67.2325,67.2474,46100.0
2014-12-10 15:25:00,90.27,90.28,90.23,90.27,60100.0,67.2399,67.2474,67.2101,67.2399,60100.0
2014-12-10 15:30:00,90.27,90.33,90.21,90.3,54900.0,67.2399,67.2846,67.1952,67.2623,54900.0
2014-12-10 15:35:00,90.31,90.31,90.22,90.28,69300.0,67.2697,67.2697,67.2027,67.2474,69300.0
2014-12-10 15:40:00,90.27,90.28,90.11,90.12,115300.0,67.2399,67.2474,67.1208,67.1282,115300.0
2014-12-10 15:45:00,90.12,90.13,89.97,90.0,152900.0,67.1282,67.1357,67.0165,67.0388,152900.0
2014-12-10 15:50:00,90.0,90.07,89.96,90.07,209700.0,67.0388,67.091,67.009,67.091,209700.0
2014-12-10 15:55:00,90.07,90.14,89.99,90.02,457700.0,67.091,67.1431,67.0314,67.0537,457700.0
2014-12-11 09:30:00,90.0,90.4,89.98,90.33,257500.0,67.0388,67.3368,67.0239,67.2846,257500.0
2014-12-11 09:35:00,90.37,90.44,90.2,90.42,65900.0,67.3144,67.3666,67.1878,67.3517,65900.0
2014-12-11 09:40:00,90.41,90.62,90.36,90.45,81900.0,67.3442,67.5006,67.307,67.374,81900.0
2014-12-11 09:45:00,90.46,90.67,90.43,90.65,45500.0,67.3815,67.5379,67.3591,67.523,45500.0
2014-12-11 09:50:00,90.66,90.91,90.63,90.81,118700.0,67.5304,67.7167,67.5081,67.6422,118700.0
2014-12-11 09:55:00,90.81,90.83,90.65,90.65,35100.0,67.6422,67.6571,67.523,67.523,35100.0
2014-12-11 10:00:00,90.66,90.74,90.63,90.73,59000.0,67.5304,67.59,67.5081,67.5826,59000.0
2014-12-11 10:05:00,90.74,90.81,90.66,90.8,46300.0,67.59,67.6422,67.5304,67.6347,46300.0
2014-12-11 10:10:00,90.79,90.81,90.66,90.66,49600.0,67.6273,67.6422,67.5304,67.5304,49600.0
2014-12-11 10:15:00,90.67,90.77,90.66,90.72,69300.0,67.5379,67.6124,67.5304,67.5751,69300.0
2014-12-11 10:20:00,90.72,90.81,90.71,90.77,89900.0,67.5751,67.6422,67.5677,67.6124,89900.0
2014-12-11 10:25:00,90.77,90.9,90.75,90.83,65900.0,67.6124,67.7092,67.5975,67.6571,65900.0
2014-12-11 10:30:00,90.82,90.9,90.82,90.89,94400.0,67.6496,67.7092,67.6496,67.7018,94400.0
2014-12-11 10:35:00,90.89,90.89,90.78,90.83,63600.0,67.7018,67.7018,67.6198,67.6571,63600.0
2014-12-11 10:40:00,90.82,90.88,90.8,90.88,41600.0,67.6496,67.6943,67.6347,67.6943,41600.0
2014-12-11 10:45:00,90.88,90.94,90.82,90.93,69900.0,67.6943,67.739,67.6496,67.7316,69900.0
2014-12-11 10:50:00,90.93,90.97,90.91,90.95,223900.0,67.7316,67.7613,67.7167,67.7464,223900.0
2014-12-11 10:55:00,90.95,91.06,90.86,91.04,91900.0,67.7464,67.8284,67.6794,67.8135,91900.0
2014-12-11 11:00:00,91.05,91.1,90.96,91.01,55900.0,67.8209,67.8582,67.7539,67.7911,55900.0
2014-12-11 11:05:00,91.01,91.14,91.01,91.12,60200.0,67.7911,67.888,67.7911,67.8731,60200.0
2014-12-11 11:10:00,91.12,91.15,91.05,91.11,50600.0,67.8731,67.8954,67.8209,67.8656,50600.0
2014-12-11 11:15:00,91.12,91.18,91.11,91.16,62900.0,67.8731,67.9178,67.8656,67.9029,62900.0
2014-12-11 11:20:00,91.15,91.24,91.15,91.24,58200.0,67.8954,67.9625,67.8954,67.9625,58200.0
2014-12-11 11:25:00,91.22,91.27,91.2,91.23,60400.0,67.9476,67.9848,67.9327,67.955,60400.0
2014-12-11 11:30:00,91.24,91.28,91.22,91.23,32900.0,67.9625,67.9923,67.9476,67.955,32900.0
2014-12-11 11:35:00,91.23,91.24,91.18,91.19,74500.0,67.955,67.9625,67.9178,67.9252,74500.0
2014-12-11 11:40:00,91.2,91.23,91.15,91.15,42200.0,67.9327,67.955,67.8954,67.8954,42200.0
2014-12-11 11:45:00,91.16,91.28,91.15,91.26,43500.0,67.9029,67.9923,67.8954,67.9774,43500.0
2014-12-11 11:50:00,91.24,91.25,91.15,91.16,74000.0,67.9625,67.9699,67.8954,67.9029,74000.0
2014-12-11 11:55:00,91.16,91.17,91.09,91.15,97700.0,67.9029,67.9103,67.8507,67.8954,97700.0
2014-12-11 12:00:00,91.15,91.15,91.09,91.09,46400.0,67.8954,67.8954,67.8507,67.8507,46400.0
2014-12-11 12:05:00,91.09,91.1,90.97,90.98,65300.0,67.8507,67.8582,67.7613,67.7688,65300.0
2014-12-11 12:10:00,90.97,90.97,90.87,90.88,51000.0,67.7613,67.7613,67.6869,67.6943,51000.0
2014-12-11 12:15:00,90.87,90.88,90.76,90.8,59100.0,67.6869,67.6943,67.6049,67.6347,59100.0
2014-12-11 12:20:00,90.8,90.8,90.7,90.7,61400.0,67.6347,67.6347,67.5602,67.5602,61400.0
2014-12-11 12:25:00,90.7,90.71,90.64,90.7,62500.0,67.5602,67.5677,67.5155,67.5602,62500.0
2014-12-11 12:30:00,90.71,90.78,90.71,90.72,34500.0,67.5677,67.6198,67.5677,67.5751,34500.0
2014-12-11 12:35:00,90.72,90.76,90.7,90.76,33600.0,67.5751,67.6049,67.5602,67.6049,33600.0
2014-12-11 12:40:00,90.75,90.78,90.75,90.77,42800.0,67.5975,67.6198,67.5975,67.6124,42800.0
2014-12-11 12:45:00,90.77,90.89,90.76,90.88,31300.0,67.6124,67.7018,67.6049,67.6943,31300.0
2014-12-11 12:50:00,90.89,90.95,90.87,90.93,26300.0,67.7018,67.7464,67.6869,67.7316,26300.0
2014-12-11 12:55:00,90.93,90.99,90.91,90.93,46400.0,67.7316,67.7762,67.7167,67.7316,46400.0
2014-12-11 13:00:00,90.94,90.94,90.87,90.88,37600.0,67.739,67.739,67.6869,67.6943,37600.0
2014-12-11 13:05:00,90.88,90.89,90.83,90.83,24900.0,67.6943,67.7018,67.6571,67.6571,24900.0
2014-12-11 13:10:00,90.83,90.84,90.74,90.77,39200.0,67.6571,67.6645,67.59,67.6124,39200.0
2014-12-11 13:15:00,90.76,90.8,90.72,90.75,26700.0,67.6049,67.6347,67.5751,67.5975,26700.0
2014-12-11 13:20:00,90.75,90.79,90.73,90.75,39700.0,67.5975,67.6273,67.5826,67.5975,39700.0
2014-12-11 13:25:00,90.74,90.78,90.74,90.77,26200.0,67.59,67.6198,67.59,67.6124,26200.0
2014-12-11 13:30:00,90.77,90.82,90.74,90.81,28300.0,67.6124,67.6496,67.59,67.6422,28300.0
2014-12-11 13:35:00,90.82,90.87,90.81,90.87,30300.0,67.6496,67.6869,67.6422,67.6869,30300.0
2014-12-11 13:40:00,90.88,90.93,90.87,90.91,42800.0,67.6943,67.7316,67.6869,67.7167,42800.0
2014-12-11 13:45:00,90.9,90.93,90.88,90.9,28300.0,67.7092,67.7316,67.6943,67.7092,28300.0
2014-12-11 13:50:00,90.9,90.94,90.89,90.91,22500.0,67.7092,67.739,67.7018,67.7167,22500.0
2014-12-11 13:55:00,90.92,90.95,90.84,90.85,56900.0,67.7241,67.7464,67.6645,67.672,56900.0
2014-12-11 14:00:00,90.85,90.85,90.77,90.79,35700.0,67.672,67.672,67.6124,67.6273,35700.0
2014-12-11 14:05:00,90.79,90.8,90.74,90.77,38200.0,67.6273,67.6347,67.59,67.6124,38200.0
2014-12-11 14:10:00,90.79,90.8,90.69,90.69,35400.0,67.6273,67.6347,67.5528,67.5528,35400.0
2014-12-11 14:15:00,90.7,90.71,90.62,90.68,43000.0,67.5602,67.5677,67.5006,67.5453,43000.0
2014-12-11 14:20:00,90.69,90.73,90.66,90.73,36600.0,67.5528,67.5826,67.5304,67.5826,36600.0
2014-12-11 14:25:00,90.73,90.73,90.62,90.63,48900.0,67.5826,67.5826,67.5006,67.5081,48900.0
2014-12-11 14:30:00,90.63,90.66,90.6,90.61,44500.0,67.5081,67.5304,67.4857,67.4932,44500.0
2014-12-11 14:35:00,90.61,90.65,90.59,90.63,33400.0,67.4932,67.523,67.4783,67.5081,33400.0
2014-12-11 14:40:00,90.64,90.7,90.63,90.68,34800.0,67.5155,67.5602,67.5081,67.5453,34800.0
2014-12-11 14:45:00,90.67,90.69,90.41,90.49,50700.0,67.5379,67.5528,67.3442,67.4038,50700.0
2014-12-11 14:50:00,90.49,90.53,90.44,90.48,38900.0,67.4038,67.4336,67.3666,67.3964,38900.0
2014-12-11 14:55:00,90.49,90.52,90.37,90.42,72500.0,67.4038,67.4262,67.3144,67.3517,72500.0
2014-12-11 15:00:00,90.42,90.48,90.39,90.48,94000.0,67.3517,67.3964,67.3293,67.3964,94000.0
2014-12-11 15:05:00,90.48,90.55,90.47,90.48,51200.0,67.3964,67.4485,67.3889,67.3964,51200.0
2014-12-11 15:10:00,90.49,90.59,90.49,90.56,59900.0,67.4038,67.4783,67.4038,67.4559,59900.0
2014-12-11 15:15:00,90.56,90.65,90.54,90.6,51800.0,67.4559,67.523,67.4411,67.4857,51800.0
2014-12-11 15:20:00,90.61,90.68,90.58,90.65,67600.0,67.4932,67.5453,67.4708,67.523,67600.0
2014-12-11 15:25:00,90.65,90.68,90.56,90.61,86400.0,67.523,67.5453,67.4559,67.4932,86400.0
2014-12-11 15:30:00,90.61,90.67,90.5,90.54,85700.0,67.4932,67.5379,67.4113,67.4411,85700.0
2014-12-11 15:35:00,90.54,90.54,90.46,90.48,71600.0,67.4411,67.4411,67.3815,67.3964,71600.0
2014-12-11 15:40:00,90.48,90.58,90.44,90.44,137000.0,67.3964,67.4708,67.3666,67.3666,137000.0
2014-12-11 15:45:00,90.44,90.46,90.3,90.33,117500.0,67.3666,67.3815,67.2623,67.2846,117500.0
2014-12-11 15:50:00,90.33,90.33,90.14,90.23,199200.0,67.2846,67.2846,67.1431,67.2101,199200.0
2014-12-11 15:55:00,90.23,90.44,90.21,90.39,366600.0,67.2101,67.3666,67.1952,67.3293,366600.0
2014-12-12 09:30:00,90.01,90.34,89.91,90.1,290300.0,67.0463,67.2921,66.9718,67.1133,290300.0
2014-12-12 09:35:00,90.1,90.48,90.08,90.25,69800.0,67.1133,67.3964,67.0984,67.225,69800.0
2014-12-12 09:40:00,90.28,90.63,90.25,90.5,87100.0,67.2474,67.5081,67.225,67.4113,87100.0
2014-12-12 09:45:00,90.5,90.51,90.39,90.45,90900.0,67.4113,67.4187,67.3293,67.374,90900.0
2014-12-12 09:50:00,90.45,90.6,90.43,90.57,126100.0,67.374,67.4857,67.3591,67.4634,126100.0
2014-12-12 09:55:00,90.57,90.89,90.56,90.88,140000.0,67.4634,67.7018,67.4559,67.6943,140000.0
2014-12-12 10:00:00,90.88,90.97,90.7,90.75,109100.0,67.6943,67.7613,67.5602,67.5975,109100.0
2014-12-12 10:05:00,90.75,90.82,90.13,90.73,86800.0,67.5975,67.6496,67.1357,67.5826,86800.0
2014-12-12 10:10:00,90.74,90.75,90.51,90.59,103300.0,67.59,67.5975,67.4187,67.4783,103300.0
2014-12-12 10:15:00,90.59,90.6,90.46,90.55,60700.0,67.4783,67.4857,67.3815,67.4485,60700.0
2014-12-12 10:20:00,90.55,90.55,90.37,90.43,70500.0,67.4485,67.4485,67.3144,67.3591,70500.0
2014-12-12 10:25:00,90.42,90.59,90.41,90.58,29200.0,67.3517,67.4783,67.3442,67.4708,29200.0
2014-12-12 10:30:00,90.58,90.73,90.55,90.69,44400.0,67.4708,67.5826,67.4485,67.5528,44400.0
2014-12-12 10:35:00,90.69,90.72,90.54,90.54,50200.0,67.5528,67.5751,67.4411,67.4411,50200.0
2014-12-12 10:40:00,90.54,90.56,90.47,90.54,42500.0,67.4411,67.4559,67.3889,67.4411,42500.0
2014-12-12 10:45:00,90.54,90.63,90.49,90.53,62000.0,67.4411,67.5081,67.4038,67.4336,62000.0
2014-12-12 10:50:00,90.52,90.54,90.47,90.52,47600.0,67.4262,67.4411,67.3889,67.4262,47600.0
2014-12-12 10:55:00,90.52,90.57,90.47,90.48,39400.0,67.4262,67.4634,67.3889,67.3964,39400.0
2014-12-12 11:00:00,90.48,90.52,90.42,90.45,62500.0,67.3964,67.4262,67.3517,67.374,62500.0
2014-12-12 11:05:00,90.45,90.54,90.42,90.52,42900.0,67.374,67.4411,67.3517,67.4262,42900.0
2014-12-12 11:10:00,90.5,90.51,90.44,90.46,43400.0,67.4113,67.4187,67.3666,67.3815,43400.0
2014-12-12 11:15:00,90.47,90.48,90.31,90.35,63800.0,67.3889,67.3964,67.2697,67.2995,63800.0
2014-12-12 11:20:00,90.35,90.45,90.28,90.36,43000.0,67.2995,67.374,67.2474,67.307,43000.0
2014-12-12 11:25:00,90.36,90.38,90.12,90.15,56800.0,67.307,67.3219,67.1282,67.1505,56800.0
2014-12-12 11:30:00,90.15,90.27,90.1,90.24,42300.0,67.1505,67.2399,67.1133,67.2176,42300.0
2014-12-12 11:35:00,90.25,90.38,90.23,90.38,39100.0,67.225,67.3219,67.2101,67.3219,39100.0
2014-12-12 11:40:00,90.38,90.41,90.26,90.26,73500.0,67.3219,67.3442,67.2325,67.2325,73500.0
2014-12-12 11:45:00,90.26,90.33,90.24,90.29,41400.0,67.2325,67.2846,67.2176,67.2548,41400.0
2014-12-12 11:50:00,90.3,90.38,90.28,90.31,46900.0,67.2623,67.3219,67.2474,67.2697,46900.0
2014-12-12 11:55:00,90.31,90.31,90.16,90.19,77500.0,67.2697,67.2697,67.158,67.1803,77500.0
2014-12-12 12:00:00,90.19,90.2,90.04,90.07,63000.0,67.1803,67.1878,67.0686,67.091,63000.0
2014-12-12 12:05:00,90.08,90.17,90.03,90.03,66200.0,67.0984,67.1654,67.0612,67.0612,66200.0
2014-12-12 12:10:00,90.04,90.14,90.03,90.12,68700.0,67.0686,67.1431,67.0612,67.1282,68700.0
2014-12-12 12:15:00,90.12,90.21,90.09,90.2,52500.0,67.1282,67.1952,67.1059,67.1878,52500.0
2014-12-12 12:20:00,90.2,90.23,90.14,90.21,53400.0,67.1878,67.2101,67.1431,67.1952,53400.0
2014-12-12 12:25:00,90.22,90.3,90.2,90.29,44800.0,67.2027,67.2623,67.1878,67.2548,44800.0
2014-12-12 12:30:00,90.29,90.32,90.28,90.3,18200.0,67.2548,67.2772,67.2474,67.2623,18200.0
2014-12-12 12:35:00,90.29,90.33,90.27,90.28,34200.0,67.2548,67.2846,67.2399,67.2474,34200.0
2014-12-12 12:40:00,90.28,90.3,90.2,90.22,38400.0,67.2474,67.2623,67.1878,67.2027,38400.0
2014-12-12 12:45:00,90.22,90.36,90.22,90.35,35200.0,67.2027,67.307,67.2027,67.2995,35200.0
2014-12-12 12:50:00,90.36,90.36,90.3,90.31,35500.0,67.307,67.307,67.2623,67.2697,35500.0
2014-12-12 12:55:00,90.31,90.34,90.26,90.29,36100.0,67.2697,67.2921,67.2325,67.2548,36100.0
2014-12-12 13:00:00,90.3,90.3,90.24,90.26,39800.0,67.2623,67.2623,67.2176,67.2325,39800.0
2014-12-12 13:05:00,90.27,90.42,90.26,90.4,43000.0,67.2399,67.3517,67.2325,67.3368,43000.0
2014-12-12 13:10:00,90.39,90.45,90.36,90.45,41700.0,67.3293,67.374,67.307,67.374,41700.0
2014-12-12 13:15:00,90.45,90.61,90.45,90.59,47300.0,67.374,67.4932,67.374,67.4783,47300.0
2014-12-12 13:20:00,90.59,90.7,90.56,90.64,57200.0,67.4783,67.5602,67.4559,67.5155,57200.0
2014-12-12 13:25:00,90.64,90.66,90.55,90.58,27000.0,67.5155,67.5304,67.4485,67.4708,27000.0
2014-12-12 13:30:00,90.58,90.61,90.39,90.4,38700.0,67.4708,67.4932,67.3293,67.3368,38700.0
2014-12-12 13:35:00,90.38,90.43,90.36,90.41,17000.0,67.3219,67.3591,67.307,67.3442,17000.0
2014-12-12 13:40:00,90.39,90.42,90.35,90.36,24200.0,67.3293,67.3517,67.2995,67.307,24200.0
2014-12-12 13:45:00,90.36,90.44,90.34,90.44,25100.0,67.307,67.3666,67.2921,67.3666,25100.0
2014-12-12 13:50:00,90.44,90.52,90.43,90.51,27200.0,67.3666,67.4262,67.3591,67.4187,27200.0
2014-12-12 13:55:00,90.5,90.52,90.46,90.49,25100.0,67.4113,67.4262,67.3815,67.4038,25100.0
2014-12-12 14:00:00,90.49,90.49,90.38,90.44,25900.0,67.4038,67.4038,67.3219,67.3666,25900.0
2014-12-12 14:05:00,90.43,90.46,90.36,90.36,27000.0,67.3591,67.3815,67.307,67.307,27000.0
2014-12-12 14:10:00,90.37,90.37,90.28,90.31,28900.0,67.3144,67.3144,67.2474,67.2697,28900.0
2014-12-12 14:15:00,90.3,90.3,90.24,90.28,28000.0,67.2623,67.2623,67.2176,67.2474,28000.0
2014-12-12 14:20:00,90.28,90.35,90.2,90.22,30200.0,67.2474,67.2995,67.1878,67.2027,30200.0
2014-12-12 14:25:00,90.23,90.3,90.18,90.2,38000.0,67.2101,67.2623,67.1729,67.1878,38000.0
2014-12-12 14:30:00,90.19,90.24,90.14,90.23,23400.0,67.1803,67.2176,67.1431,67.2101,23400.0
2014-12-12 14:35:00,90.22,90.23,90.13,90.18,25100.0,67.2027,67.2101,67.1357,67.1729,25100.0
2014-12-12 14:40:00,90.19,90.21,90.13,90.17,28500.0,67.1803,67.1952,67.1357,67.1654,28500.0
2014-12-12 14:45:00,90.15,90.18,90.1,90.15,31500.0,67.1505,67.1729,67.1133,67.1505,31500.0
2014-12-12 14:50:00,90.15,90.27,90.15,90.25,28300.0,67.1505,67.2399,67.1505,67.225,28300.0
2014-12-12 14:55:00,90.26,90.34,90.23,90.33,28200.0,67.2325,67.2921,67.2101,67.2846,28200.0
2014-12-12 15:00:00,90.33,90.36,90.29,90.31,56600.0,67.2846,67.307,67.2548,67.2697,56600.0
2014-12-12 15:05:00,90.31,90.32,90.25,90.29,25100.0,67.2697,67.2772,67.225,67.2548,25100.0
2014-12-12 15:10:00,90.29,90.3,90.21,90.24,37800.0,67.2548,67.2623,67.1952,67.2176,37800.0
2014-12-12 15:15:00,90.25,90.27,90.18,90.23,48900.0,67.225,67.2399,67.1729,67.2101,48900.0
2014-12-12 15:20:00,90.23,90.28,90.18,90.26,53300.0,67.2101,67.2474,67.1729,67.2325,53300.0
2014-12-12 15:25:00,90.26,90.26,90.18,90.24,48800.0,67.2325,67.2325,67.1729,67.2176,48800.0
2014-12-12 15:30:00,90.24,90.24,90.01,90.01,110000.0,67.2176,67.2176,67.0463,67.0463,110000.0
2014-12-12 15:35:00,90.01,90.05,89.9,89.92,89500.0,67.0463,67.0761,66.9643,66.9792,89500.0
2014-12-12 15:40:00,89.92,89.94,89.84,89.92,96600.0,66.9792,66.9941,66.9196,66.9792,96600.0
2014-12-12 15:45:00,89.91,89.91,89.68,89.73,175800.0,66.9718,66.9718,66.8005,66.8377,175800.0
2014-12-12 15:50:00,89.72,89.74,89.58,89.64,166300.0,66.8303,66.8452,66.726,66.7707,166300.0
2014-12-12 15:55:00,89.64,89.72,89.53,89.59,557200.0,66.7707,66.8303,66.6887,66.7334,557200.0
2014-12-15 09:30:00,89.7,90.07,89.55,89.89,320300.0,66.8154,67.091,66.7036,66.9569,320300.0
2014-12-15 09:35:00,89.89,90.19,89.89,90.1,54600.0,66.9569,67.1803,66.9569,67.1133,54600.0
2014-12-15 09:40:00,90.1,90.26,90.07,90.22,56200.0,67.1133,67.2325,67.091,67.2027,56200.0
2014-12-15 09:45:00,90.22,90.35,90.16,90.29,101900.0,67.2027,67.2995,67.158,67.2548,101900.0
2014-12-15 09:50:00,90.29,90.36,90.27,90.35,53100.0,67.2548,67.307,67.2399,67.2995,53100.0
2014-12-15 09:55:00,90.36,90.6,90.34,90.58,100600.0,67.307,67.4857,67.2921,67.4708,100600.0
2014-12-15 10:00:00,90.56,90.6,90.36,90.36,129700.0,67.4559,67.4857,67.307,67.307,129700.0
2014-12-15 10:05:00,90.36,90.38,90.16,90.17,69400.0,67.307,67.3219,67.158,67.1654,69400.0
2014-12-15 10:10:00,90.17,90.22,90.12,90.13,65700.0,67.1654,67.2027,67.1282,67.1357,65700.0
2014-12-15 10:15:00,90.12,90.22,90.09,90.11,61700.0,67.1282,67.2027,67.1059,67.1208,61700.0
2014-12-15 10:20:00,90.11,90.13,89.83,89.85,59800.0,67.1208,67.1357,66.9122,66.9271,59800.0
2014-12-15 10:25:00,89.86,89.94,89.84,89.89,34000.0,66.9345,66.9941,66.9196,66.9569,34000.0
2014-12-15 10:30:00,89.88,89.92,89.75,89.75,37500.0,66.9494,66.9792,66.8526,66.8526,37500.0
2014-12-15 10:35:00,89.76,89.85,89.74,89.76,34500.0,66.86,66.9271,66.8452,66.86,34500.0
2014-12-15 10:40:00,89.76,89.79,89.67,89.7,57900.0,66.86,66.8824,66.793,66.8154,57900.0
2014-12-15 10:45:00,89.7,89.76,89.69,89.72,68100.0,66.8154,66.86,66.8079,66.8303,68100.0
2014-12-15 10:50:00,89.74,89.92,89.74,89.91,55700.0,66.8452,66.9792,66.8452,66.9718,55700.0
2014-12-15 10:55:00,89.93,89.93,89.75,89.77,36000.0,66.9867,66.9867,66.8526,66.8675,36000.0
2014-12-15 11:00:00,89.77,89.77,89.63,89.68,73700.0,66.8675,66.8675,66.7632,66.8005,73700.0
2014-12-15 11:05:00,89.68,89.68,89.5,89.62,67800.0,66.8005,66.8005,66.6664,66.7558,67800.0
2014-12-15 11:10:00,89.61,89.65,89.45,89.45,44100.0,66.7483,66.7781,66.6291,66.6291,44100.0
2014-12-15 11:15:00,89.45,89.48,89.38,89.42,54400.0,66.6291,66.6515,66.577,66.6068,54400.0
2014-12-15 11:20:00,89.43,89.49,89.28,89.33,55000.0,66.6142,66.6589,66.5025,66.5398,55000.0
2014-12-15 11:25:00,89.31,89.33,89.19,89.2,53400.0,66.5249,66.5398,66.4355,66.4429,53400.0
2014-12-15 11:30:00,89.19,89.35,89.19,89.31,57700.0,66.4355,66.5546,66.4355,66.5249,57700.0
2014-12-15 11:35:00,89.31,89.35,89.17,89.29,78800.0,66.5249,66.5546,66.4206,66.51,78800.0
2014-12-15 11:40:00,89.3,89.32,89.07,89.12,89800.0,66.5174,66.5323,66.3461,66.3833,89800.0
2014-12-15 11:45:00,89.11,89.29,89.1,89.2,48600.0,66.3759,66.51,66.3684,66.4429,48600.0
2014-12-15 11:50:00,89.2,89.24,89.07,89.08,52800.0,66.4429,66.4727,66.3461,66.3535,52800.0
2014-12-15 11:55:00,89.08,89.17,89.03,89.16,47500.0,66.3535,66.4206,66.3163,66.4131,47500.0
2014-12-15 12:00:00,89.15,89.3,89.14,89.3,60000.0,66.4057,66.5174,66.3982,66.5174,60000.0
2014-12-15 12:05:00,89.29,89.45,89.28,89.3,30200.0,66.51,66.6291,66.5025,66.5174,30200.0
2014-12-15 12:10:00,89.3,89.36,89.22,89.36,39900.0,66.5174,66.5621,66.4578,66.5621,39900.0
2014-12-15 12:15:00,89.34,89.38,89.18,89.18,63700.0,66.5472,66.577,66.428,66.428,63700.0
2014-12-15 12:20:00,89.18,89.26,89.13,89.26,78900.0,66.428,66.4876,66.3908,66.4876,78900.0
2014-12-15 12:25:00,89.23,89.39,89.23,89.29,54800.0,66.4653,66.5844,66.4653,66.51,54800.0
2014-12-15 12:30:00,89.3,89.38,89.22,89.25,63600.0,66.5174,66.577,66.4578,66.4802,63600.0
2014-12-15 12:35:00,89.27,89.68,89.26,89.64,105500.0,66.4951,66.8005,66.4876,66.7707,105500.0
2014-12-15 12:40:00,89.64,89.69,89.47,89.47,40700.0,66.7707,66.8079,66.644,66.644,40700.0
2014-12-15 12:45:00,89.47,89.55,89.42,89.42,37400.0,66.644,66.7036,66.6068,66.6068,37400.0
2014-12-15 12:50:00,89.42,89.57,89.42,89.55,41200.0,66.6068,66.7185,66.6068,66.7036,41200.0
2014-12-15 12:55:00,89.54,89.69,89.53,89.59,45200.0,66.6962,66.8079,66.6887,66.7334,45200.0
2014-12-15 13:00:00,89.58,89.67,89.54,89.63,51800.0,66.726,66.793,66.6962,66.7632,51800.0
2014-12-15 13:05:00,89.63,89.66,89.54,89.55,38500.0,66.7632,66.7856,66.6962,66.7036,38500.0
2014-12-15 13:10:00,89.54,89.57,89.47,89.47,90100.0,66.6962,66.7185,66.644,66.644,90100.0
2014-12-15 13:15:00,89.47,89.5,89.38,89.4,39800.0,66.644,66.6664,66.577,66.5919,39800.0
2014-12-15 13:20:00,89.41,89.64,89.4,89.58,60700.0,66.5993,66.7707,66.5919,66.726,60700.0
2014-12-15 13:25:00,89.56,89.58,89.37,89.37,50500.0,66.7111,66.726,66.5695,66.5695,50500.0
2014-12-15 13:30:00,89.37,89.49,89.35,89.49,23200.0,66.5695,66.6589,66.5546,66.6589,23200.0
2014-12-15 13:35:00,89.48,89.61,89.48,89.57,38200.0,66.6515,66.7483,66.6515,66.7185,38200.0
2014-12-15 13:40:00,89.57,89.66,89.53,89.57,32400.0,66.7185,66.7856,66.6887,66.7185,32400.0
2014-12-15 13:45:00,89.57,89.57,89.43,89.48,32200.0,66.7185,66.7185,66.6142,66.6515,32200.0
2014-12-15 13:50:00,89.45,89.59,89.43,89.53,28400.0,66.6291,66.7334,66.6142,66.6887,28400.0
2014-12-15 13:55:00,89.54,89.56,89.41,89.43,29200.0,66.6962,66.7111,66.5993,66.6142,29200.0
2014-12-15 14:00:00,89.42,89.51,89.38,89.43,40400.0,66.6068,66.6738,66.577,66.6142,40400.0
2014-12-15 14:05:00,89.44,89.46,89.36,89.4,30400.0,66.6217,66.6366,66.5621,66.5919,30400.0
2014-12-15 14:10:00,89.41,89.48,89.38,89.43,42800.0,66.5993,66.6515,66.577,66.6142,42800.0
2014-12-15 14:15:00,89.43,89.46,89.39,89.42,42400.0,66.6142,66.6366,66.5844,66.6068,42400.0
2014-12-15 14:20:00,89.41,89.56,89.37,89.53,60700.0,66.5993,66.7111,66.5695,66.6887,60700.0
2014-12-15 14:25:00,89.53,89.76,89.53,89.66,51800.0,66.6887,66.86,66.6887,66.7856,51800.0
2014-12-15 14:30:00,89.65,89.67,89.51,89.58,47400.0,66.7781,66.793,66.6738,66.726,47400.0
2014-12-15 14:35:00,89.58,89.78,89.57,89.63,70800.0,66.726,66.8749,66.7185,66.7632,70800.0
2014-12-15 14:40:00,89.64,89.67,89.42,89.44,54700.0,66.7707,66.793,66.6068,66.6217,54700.0
2014-12-15 14:45:00,89.43,89.53,89.36,89.36,50300.0,66.6142,66.6887,66.5621,66.5621,50300.0
2014-12-15 14:50:00,89.36,89.44,89.36,89.42,44900.0,66.5621,66.6217,66.5621,66.6068,44900.0
2014-12-15 14:55:00,89.43,89.49,89.39,89.48,50900.0,66.6142,66.6589,66.5844,66.6515,50900.0
2014-12-15 15:00:00,89.47,89.57,89.46,89.49,80200.0,66.644,66.7185,66.6366,66.6589,80200.0
2014-12-15 15:05:00,89.49,89.6,89.47,89.55,49000.0,66.6589,66.7409,66.644,66.7036,49000.0
2014-12-15 15:10:00,89.55,89.64,89.53,89.55,56100.0,66.7036,66.7707,66.6887,66.7036,56100.0
2014-12-15 15:15:00,89.54,89.56,89.46,89.47,51100.0,66.6962,66.7111,66.6366,66.644,51100.0
2014-12-15 15:20:00,89.48,89.49,89.38,89.39,70700.0,66.6515,66.6589,66.577,66.5844,70700.0
2014-12-15 15:25:00,89.38,89.51,89.3,89.3,74700.0,66.577,66.6738,66.5174,66.5174,74700.0
2014-12-15 15:30:00,89.31,89.31,89.21,89.25,134700.0,66.5249,66.5249,66.4504,66.4802,134700.0
2014-12-15 15:35:00,89.25,89.42,89.22,89.38,148300.0,66.4802,66.6068,66.4578,66.577,148300.0
2014-12-15 15:40:00,89.38,89.45,89.33,89.39,115100.0,66.577,66.6291,66.5398,66.5844,115100.0
2014-12-15 15:45:00,89.38,89.45,89.27,89.42,125000.0,66.577,66.6291,66.4951,66.6068,125000.0
2014-12-15 15:50:00,89.41,89.47,89.31,89.39,130000.0,66.5993,66.644,66.5249,66.5844,130000.0
2014-12-15 15:55:00,89.39,89.4,89.15,89.18,319500.0,66.5844,66.5919,66.4057,66.428,319500.0
2014-12-16 09:30:00,89.14,89.44,88.63,88.7,309500.0,66.3982,66.6217,66.0183,66.0705,309500.0
2014-12-16 09:35:00,88.71,88.75,88.5,88.52,130700.0,66.0779,66.1077,65.9215,65.9364,130700.0
2014-12-16 09:40:00,88.52,88.71,88.5,88.54,152700.0,65.9364,66.0779,65.9215,65.9513,152700.0
2014-12-16 09:45:00,88.54,88.71,88.38,88.69,120700.0,65.9513,66.0779,65.8321,66.063,120700.0
2014-12-16 09:50:00,88.68,88.84,88.59,88.75,357500.0,66.0556,66.1748,65.9885,66.1077,357500.0
2014-12-16 09:55:00,88.75,89.05,88.72,89.05,167700.0,66.1077,66.3312,66.0854,66.3312,167700.0
2014-12-16 10:00:00,89.05,89.36,89.01,89.29,166500.0,66.3312,66.5621,66.3014,66.51,166500.0
2014-12-16 10:05:00,89.3,89.37,88.96,89.02,84300.0,66.5174,66.5695,66.2641,66.3088,84300.0
2014-12-16 10:10:00,89.03,89.22,89.0,89.1,53800.0,66.3163,66.4578,66.2939,66.3684,53800.0
2014-12-16 10:15:00,89.08,89.69,89.04,89.65,122400.0,66.3535,66.8079,66.3237,66.7781,122400.0
2014-12-16 10:20:00,89.65,89.78,89.46,89.78,105500.0,66.7781,66.8749,66.6366,66.8749,105500.0
2014-12-16 10:25:00,89.78,89.83,89.68,89.79,88600.0,66.8749,66.9122,66.8005,66.8824,88600.0
2014-12-16 10:30:00,89.81,89.87,89.76,89.83,178000.0,66.8973,66.942,66.86,66.9122,178000.0
2014-12-16 10:35:00,89.83,89.9,89.72,89.89,72200.0,66.9122,66.9643,66.8303,66.9569,72200.0
2014-12-16 10:40:00,89.88,89.92,89.81,89.9,124500.0,66.9494,66.9792,66.8973,66.9643,124500.0
2014-12-16 10:45:00,89.91,89.95,89.9,89.94,85700.0,66.9718,67.0016,66.9643,66.9941,85700.0
2014-12-16 10:50:00,89.94,90.22,89.93,90.22,186100.0,66.9941,67.2027,66.9867,67.2027,186100.0
2014-12-16 10:55:00,90.22,90.38,90.21,90.32,130500.0,67.2027,67.3219,67.1952,67.2772,130500.0
2014-12-16 11:00:00,90.32,90.33,90.05,90.11,50900.0,67.2772,67.2846,67.0761,67.1208,50900.0
2014-12-16 11:05:00,90.1,90.12,89.94,89.99,135900.0,67.1133,67.1282,66.9941,67.0314,135900.0
2014-12-16 11:10:00,90.0,90.06,89.92,90.05,54000.0,67.0388,67.0835,66.9792,67.0761,54000.0
2014-12-16 11:15:00,90.05,90.31,90.05,90.31,46900.0,67.0761,67.2697,67.0761,67.2697,46900.0
2014-12-16 11:20:00,90.31,90.46,90.26,90.4,65500.0,67.2697,67.3815,67.2325,67.3368,65500.0
2014-12-16 11:25:00,90.42,90.92,90.4,90.87,252300.0,67.3517,67.7241,67.3368,67.6869,252300.0
2014-12-16 11:30:00,90.86,90.96,90.77,90.87,110200.0,67.6794,67.7539,67.6124,67.6869,110200.0
2014-12-16 11:35:00,90.87,90.89,90.69,90.7,49800.0,67.6869,67.7018,67.5528,67.5602,49800.0
2014-12-16 11:40:00,90.68,90.73,90.54,90.57,58100.0,67.5453,67.5826,67.4411,67.4634,58100.0
2014-12-16 11:45:00,90.57,90.59,90.4,90.43,60100.0,67.4634,67.4783,67.3368,67.3591,60100.0
2014-12-16 11:50:00,90.43,90.46,90.33,90.34,55300.0,67.3591,67.3815,67.2846,67.2921,55300.0
2014-12-16 11:55:00,90.34,90.4,90.29,90.39,45900.0,67.2921,67.3368,67.2548,67.3293,45900.0
2014-12-16 12:00:00,90.37,90.47,90.37,90.46,44600.0,67.3144,67.3889,67.3144,67.3815,44600.0
2014-12-16 12:05:00,90.43,90.43,90.33,90.42,66500.0,67.3591,67.3591,67.2846,67.3517,66500.0
2014-12-16 12:10:00,90.42,90.48,90.38,90.39,99300.0,67.3517,67.3964,67.3219,67.3293,99300.0
2014-12-16 12:15:00,90.38,90.47,90.37,90.46,52900.0,67.3219,67.3889,67.3144,67.3815,52900.0
2014-12-16 12:20:00,90.45,90.46,90.37,90.42,81500.0,67.374,67.3815,67.3144,67.3517,81500.0
2014-12-16 12:25:00,90.41,90.46,90.29,90.45,40400.0,67.3442,67.3815,67.2548,67.374,40400.0
2014-12-16 12:30:00,90.44,90.48,90.37,90.45,30700.0,67.3666,67.3964,67.3144,67.374,30700.0
2014-12-16 12:35:00,90.44,90.47,90.37,90.4,39200.0,67.3666,67.3889,67.3144,67.3368,39200.0
2014-12-16 12:40:00,90.39,90.43,90.28,90.3,47800.0,67.3293,67.3591,67.2474,67.2623,47800.0
2014-12-16 12:45:00,90.29,90.34,90.21,90.34,51200.0,67.2548,67.2921,67.1952,67.2921,51200.0
2014-12-16 12:50:00,90.33,90.42,90.29,90.35,35000.0,67.2846,67.3517,67.2548,67.2995,35000.0
2014-12-16 12:55:00,90.35,90.39,90.33,90.33,36000.0,67.2995,67.3293,67.2846,67.2846,36000.0
2014-12-16 13:00:00,90.34,90.47,90.33,90.41,37900.0,67.2921,67.3889,67.2846,67.3442,37900.0
2014-12-16 13:05:00,90.42,90.45,90.32,90.34,53200.0,67.3517,67.374,67.2772,67.2921,53200.0
2014-12-16 13:10:00,90.34,90.35,90.06,90.2,124200.0,67.2921,67.2995,67.0835,67.1878,124200.0
2014-12-16 13:15:00,90.2,90.28,89.96,90.07,120800.0,67.1878,67.2474,67.009,67.091,120800.0
2014-12-16 13:20:00,90.06,90.13,90.03,90.06,72600.0,67.0835,67.1357,67.0612,67.0835,72600.0
2014-12-16 13:25:00,90.06,90.15,90.01,90.13,88800.0,67.0835,67.1505,67.0463,67.1357,88800.0
2014-12-16 13:30:00,90.12,90.21,89.97,90.17,68900.0,67.1282,67.1952,67.0165,67.1654,68900.0
2014-12-16 13:35:00,90.18,90.27,90.17,90.19,43900.0,67.1729,67.2399,67.1654,67.1803,43900.0
2014-12-16 13:40:00,90.2,90.35,90.16,90.32,54800.0,67.1878,67.2995,67.158,67.2772,54800.0
2014-12-16 13:45:00,90.31,90.32,90.1,90.2,54800.0,67.2697,67.2772,67.1133,67.1878,54800.0
2014-12-16 13:50:00,90.2,90.3,90.19,90.2,47100.0,67.1878,67.2623,67.1803,67.1878,47100.0
2014-12-16 13:55:00,90.2,90.25,90.14,90.15,38800.0,67.1878,67.225,67.1431,67.1505,38800.0
2014-12-16 14:00:00,90.15,90.19,90.09,90.09,44100.0,67.1505,67.1803,67.1059,67.1059,44100.0
2014-12-16 14:05:00,90.08,90.33,90.08,90.32,56400.0,67.0984,67.2846,67.0984,67.2772,56400.0
2014-12-16 14:10:00,90.32,90.36,90.25,90.3,41300.0,67.2772,67.307,67.225,67.2623,41300.0
2014-12-16 14:15:00,90.29,90.3,90.16,90.22,37800.0,67.2548,67.2623,67.158,67.2027,37800.0
2014-12-16 14:20:00,90.23,90.34,90.23,90.25,38700.0,67.2101,67.2921,67.2101,67.225,38700.0
2014-12-16 14:25:00,90.25,90.29,90.22,90.29,29800.0,67.225,67.2548,67.2027,67.2548,29800.0
2014-12-16 14:30:00,90.28,90.35,90.17,90.17,41000.0,67.2474,67.2995,67.1654,67.1654,41000.0
2014-12-16 14:35:00,90.16,90.17,90.08,90.12,44300.0,67.158,67.1654,67.0984,67.1282,44300.0
2014-12-16 14:40:00,90.1,90.16,90.06,90.06,46900.0,67.1133,67.158,67.0835,67.0835,46900.0
2014-12-16 14:45:00,90.06,90.09,90.01,90.02,27900.0,67.0835,67.1059,67.0463,67.0537,27900.0
2014-12-16 14:50:00,90.03,90.03,89.85,90.0,78900.0,67.0612,67.0612,66.9271,67.0388,78900.0
2014-12-16 14:55:00,90.01,90.08,89.98,90.03,39400.0,67.0463,67.0984,67.0239,67.0612,39400.0
2014-12-16 15:00:00,90.03,90.09,89.91,90.02,72200.0,67.0612,67.1059,66.9718,67.0537,72200.0
2014-12-16 15:05:00,90.02,90.05,89.87,90.0,78400.0,67.0537,67.0761,66.942,67.0388,78400.0
2014-12-16 15:10:00,90.01,90.04,90.0,90.01,49700.0,67.0463,67.0686,67.0388,67.0463,49700.0
2014-12-16 15:15:00,90.0,90.04,89.96,90.01,74100.0,67.0388,67.0686,67.009,67.0463,74100.0
2014-12-16 15:20:00,90.02,90.05,89.94,90.02,127100.0,67.0537,67.0761,66.9941,67.0537,127100.0
2014-12-16 15:25:00,90.02,90.02,89.76,89.83,98900.0,67.0537,67.0537,66.86,66.9122,98900.0
2014-12-16 15:30:00,89.82,89.99,89.79,89.9,106400.0,66.9047,67.0314,66.8824,66.9643,106400.0
2014-12-16 15:35:00,89.9,89.94,89.77,89.81,134800.0,66.9643,66.9941,66.8675,66.8973,134800.0
2014-12-16 15:40:00,89.82,89.83,89.61,89.72,142700.0,66.9047,66.9122,66.7483,66.8303,142700.0
2014-12-16 15:45:00,89.72,89.88,89.69,89.74,174600.0,66.8303,66.9494,66.8079,66.8452,174600.0
2014-12-16 15:50:00,89.75,89.77,89.45,89.59,197800.0,66.8526,66.8675,66.6291,66.7334,197800.0
2014-12-16 15:55:00,89.59,89.59,89.29,89.37,470600.0,66.7334,66.7334,66.51,66.5695,470600.0
2014-12-17 09:30:00,89.56,89.79,89.4,89.49,181100.0,66.7111,66.8824,66.5919,66.6589,181100.0
2014-12-17 09:35:00,89.48,89.89,89.45,89.77,65900.0,66.6515,66.9569,66.6291,66.8675,65900.0
2014-12-17 09:40:00,89.77,90.05,89.72,89.91,63500.0,66.8675,67.0761,66.8303,66.9718,63500.0
2014-12-17 09:45:00,89.88,89.9,89.59,89.67,39100.0,66.9494,66.9643,66.7334,66.793,39100.0
2014-12-17 09:50:00,89.66,89.84,89.66,89.72,32500.0,66.7856,66.9196,66.7856,66.8303,32500.0
2014-12-17 09:55:00,89.7,89.82,89.63,89.81,47800.0,66.8154,66.9047,66.7632,66.8973,47800.0
2014-12-17 10:00:00,89.81,89.83,89.65,89.8,104200.0,66.8973,66.9122,66.7781,66.8898,104200.0
2014-12-17 10:05:00,89.8,89.84,89.51,89.53,46300.0,66.8898,66.9196,66.6738,66.6887,46300.0
2014-12-17 10:10:00,89.54,89.7,89.48,89.7,53700.0,66.6962,66.8154,66.6515,66.8154,53700.0
2014-12-17 10:15:00,89.71,89.73,89.57,89.66,37400.0,66.8228,66.8377,66.7185,66.7856,37400.0
2014-12-17 10:20:00,89.65,89.66,89.46,89.48,45900.0,66.7781,66.7856,66.6366,66.6515,45900.0
2014-12-17 10:25:00,89.5,89.57,89.46,89.55,48800.0,66.6664,66.7185,66.6366,66.7036,48800.0
2014-12-17 10:30:00,89.56,89.6,89.45,89.56,50500.0,66.7111,66.7409,66.6291,66.7111,50500.0
2014-12-17 10:35:00,89.57,89.74,89.56,89.72,52600.0,66.7185,66.8452,66.7111,66.8303,52600.0
2014-12-17 10:40:00,89.72,89.77,89.62,89.72,61200.0,66.8303,66.8675,66.7558,66.8303,61200.0
2014-12-17 10:45:00,89.73,89.85,89.71,89.76,78100.0,66.8377,66.9271,66.8228,66.86,78100.0
2014-12-17 10:50:00,89.75,89.75,89.63,89.69,44200.0,66.8526,66.8526,66.7632,66.8079,44200.0
2014-12-17 10:55:00,89.67,89.7,89.6,89.64,41500.0,66.793,66.8154,66.7409,66.7707,41500.0
2014-12-17 11:00:00,89.63,89.87,89.61,89.85,65600.0,66.7632,66.942,66.7483,66.9271,65600.0
2014-12-17 11:05:00,89.84,89.87,89.77,89.79,44300.0,66.9196,66.942,66.8675,66.8824,44300.0
2014-12-17 11:10:00,89.77,89.82,89.75,89.79,48800.0,66.8675,66.9047,66.8526,66.8824,48800.0
2014-12-17 11:15:00,89.79,89.88,89.7,89.88,63900.0,66.8824,66.9494,66.8154,66.9494,63900.0
2014-12-17 11:20:00,89.87,90.0,89.85,89.98,56900.0,66.942,67.0388,66.9271,67.0239,56900.0
2014-12-17 11:25:00,89.97,90.05,89.89,90.03,68500.0,67.0165,67.0761,66.9569,67.0612,68500.0
2014-12-17 11:30:00,90.03,90.04,89.75,89.75,55500.0,67.0612,67.0686,66.8526,66.8526,55500.0
2014-12-17 11:35:00,89.74,90.04,89.74,90.04,51900.0,66.8452,67.0686,66.8452,67.0686,51900.0
2014-12-17 11:40:00,90.05,90.12,90.0,90.01,59900.0,67.0761,67.1282,67.0388,67.0463,59900.0
2014-12-17 11:45:00,90.02,90.1,90.0,90.02,54100.0,67.0537,67.1133,67.0388,67.0537,54100.0
2014-12-17 11:50:00,90.03,90.09,89.99,90.03,54200.0,67.0612,67.1059,67.0314,67.0612,54200.0
2014-12-17 11:55:00,90.03,90.24,90.01,90.15,75500.0,67.0612,67.2176,67.0463,67.1505,75500.0
2014-12-17 12:00:00,90.15,90.19,90.09,90.16,65600.0,67.1505,67.1803,67.1059,67.158,65600.0
2014-12-17 12:05:00,90.17,90.18,90.06,90.17,53100.0,67.1654,67.1729,67.0835,67.1654,53100.0
2014-12-17 12:10:00,90.18,90.18,89.98,89.99,49400.0,67.1729,67.1729,67.0239,67.0314,49400.0
2014-12-17 12:15:00,90.0,90.07,89.97,89.99,43800.0,67.0388,67.091,67.0165,67.0314,43800.0
2014-12-17 12:20:00,89.99,90.02,89.88,89.9,55500.0,67.0314,67.0537,66.9494,66.9643,55500.0
2014-12-17 12:25:00,89.89,89.91,89.79,89.81,54100.0,66.9569,66.9718,66.8824,66.8973,54100.0
2014-12-17 12:30:00,89.81,89.95,89.8,89.93,26100.0,66.8973,67.0016,66.8898,66.9867,26100.0
2014-12-17 12:35:00,89.93,90.02,89.86,89.88,44700.0,66.9867,67.0537,66.9345,66.9494,44700.0
2014-12-17 12:40:00,89.87,89.87,89.77,89.82,49700.0,66.942,66.942,66.8675,66.9047,49700.0
2014-12-17 12:45:00,89.83,89.9,89.8,89.89,24800.0,66.9122,66.9643,66.8898,66.9569,24800.0
2014-12-17 12:50:00,89.87,89.99,89.87,89.88,34300.0,66.942,67.0314,66.942,66.9494,34300.0
2014-12-17 12:55:00,89.89,90.1,89.88,90.1,53900.0,66.9569,67.1133,66.9494,67.1133,53900.0
2014-12-17 13:00:00,90.1,90.14,90.01,90.01,59500.0,67.1133,67.1431,67.0463,67.0463,59500.0
2014-12-17 13:05:00,90.01,90.07,89.99,90.0,30500.0,67.0463,67.091,67.0314,67.0388,30500.0
2014-12-17 13:10:00,90.0,90.05,89.96,90.05,39800.0,67.0388,67.0761,67.009,67.0761,39800.0
2014-12-17 13:15:00,90.04,90.06,90.0,90.03,55400.0,67.0686,67.0835,67.0388,67.0612,55400.0
2014-12-17 13:20:00,90.04,90.1,90.03,90.06,47600.0,67.0686,67.1133,67.0612,67.0835,47600.0
2014-12-17 13:25:00,90.07,90.19,90.04,90.19,53100.0,67.091,67.1803,67.0686,67.1803,53100.0
2014-12-17 13:30:00,90.18,90.26,90.17,90.23,68100.0,67.1729,67.2325,67.1654,67.2101,68100.0
2014-12-17 13:35:00,90.22,90.23,90.13,90.19,43900.0,67.2027,67.2101,67.1357,67.1803,43900.0
2014-12-17 13:40:00,90.2,90.23,90.13,90.18,34800.0,67.1878,67.2101,67.1357,67.1729,34800.0
2014-12-17 13:45:00,90.16,90.17,89.99,90.04,37700.0,67.158,67.1654,67.0314,67.0686,37700.0
2014-12-17 13:50:00,90.03,90.14,90.0,90.11,37200.0,67.0612,67.1431,67.0388,67.1208,37200.0
2014-12-17 13:55:00,90.09,90.28,90.05,90.22,41900.0,67.1059,67.2474,67.0761,67.2027,41900.0
2014-12-17 14:00:00,90.25,91.16,90.2,90.87,259400.0,67.225,67.9029,67.1878,67.6869,259400.0
2014-12-17 14:05:00,90.85,90.97,90.49,90.57,94700.0,67.672,67.7613,67.4038,67.4634,94700.0
2014-12-17 14:10:00,90.58,90.96,90.53,90.79,108400.0,67.4708,67.7539,67.4336,67.6273,108400.0
2014-12-17 14:15:00,90.79,90.83,90.65,90.7,72100.0,67.6273,67.6571,67.523,67.5602,72100.0
2014-12-17 14:20:00,90.69,90.75,90.52,90.75,96000.0,67.5528,67.5975,67.4262,67.5975,96000.0
2014-12-17 14:25:00,90.74,90.76,90.57,90.59,70200.0,67.59,67.6049,67.4634,67.4783,70200.0
2014-12-17 14:30:00,90.6,90.69,90.4,90.64,79200.0,67.4857,67.5528,67.3368,67.5155,79200.0
2014-12-17 14:35:00,90.64,90.8,90.63,90.79,95700.0,67.5155,67.6347,67.5081,67.6273,95700.0
2014-12-17 14:40:00,90.77,90.77,90.35,90.53,134000.0,67.6124,67.6124,67.2995,67.4336,134000.0
2014-12-17 14:45:00,90.55,90.57,90.34,90.4,70400.0,67.4485,67.4634,67.2921,67.3368,70400.0
2014-12-17 14:50:00,90.39,90.63,90.38,90.61,64600.0,67.3293,67.5081,67.3219,67.4932,64600.0
2014-12-17 14:55:00,90.62,90.63,90.4,90.41,51800.0,67.5006,67.5081,67.3368,67.3442,51800.0
2014-12-17 15:00:00,90.41,90.45,90.16,90.29,134800.0,67.3442,67.374,67.158,67.2548,134800.0
2014-12-17 15:05:00,90.28,90.36,90.09,90.11,105600.0,67.2474,67.307,67.1059,67.1208,105600.0
2014-12-17 15:10:00,90.12,90.3,90.05,90.3,101800.0,67.1282,67.2623,67.0761,67.2623,101800.0
2014-12-17 15:15:00,90.31,90.52,90.29,90.52,82900.0,67.2697,67.4262,67.2548,67.4262,82900.0
2014-12-17 15:20:00,90.51,90.52,90.36,90.48,58700.0,67.4187,67.4262,67.307,67.3964,58700.0
2014-12-17 15:25:00,90.49,90.76,90.4,90.69,100700.0,67.4038,67.6049,67.3368,67.5528,100700.0
2014-12-17 15:30:00,90.7,90.81,90.64,90.66,137400.0,67.5602,67.6422,67.5155,67.5304,137400.0
2014-12-17 15:35:00,90.66,90.71,90.55,90.67,94800.0,67.5304,67.5677,67.4485,67.5379,94800.0
2014-12-17 15:40:00,90.67,90.89,90.66,90.79,161700.0,67.5379,67.7018,67.5304,67.6273,161700.0
2014-12-17 15:45:00,90.78,90.89,90.68,90.72,169400.0,67.6198,67.7018,67.5453,67.5751,169400.0
2014-12-17 15:50:00,90.72,90.76,90.56,90.58,184400.0,67.5751,67.6049,67.4559,67.4708,184400.0
2014-12-17 15:55:00,90.58,90.7,90.57,90.68,268900.0,67.4708,67.5602,67.4634,67.5453,268900.0
2014-12-18 09:30:00,91.01,91.1,90.55,90.55,293800.0,67.7911,67.8582,67.4485,67.4485,293800.0
2014-12-18 09:35:00,90.6,90.79,90.58,90.77,79800.0,67.4857,67.6273,67.4708,67.6124,79800.0
2014-12-18 09:40:00,90.76,90.9,90.73,90.83,83000.0,67.6049,67.7092,67.5826,67.6571,83000.0
2014-12-18 09:45:00,90.84,90.85,90.68,90.68,115700.0,67.6645,67.672,67.5453,67.5453,115700.0
2014-12-18 09:50:00,90.7,90.73,90.57,90.73,96800.0,67.5602,67.5826,67.4634,67.5826,96800.0
2014-12-18 09:55:00,90.73,90.74,90.56,90.7,147300.0,67.5826,67.59,67.4559,67.5602,147300.0
2014-12-18 10:00:00,90.7,90.75,90.63,90.73,95500.0,67.5602,67.5975,67.5081,67.5826,95500.0
2014-12-18 10:05:00,90.75,90.9,90.67,90.88,114400.0,67.5975,67.7092,67.5379,67.6943,114400.0
2014-12-18 10:10:00,90.88,90.96,90.78,90.96,100400.0,67.6943,67.7539,67.6198,67.7539,100400.0
2014-12-18 10:15:00,90.93,90.98,90.8,90.89,54300.0,67.7316,67.7688,67.6347,67.7018,54300.0
2014-12-18 10:20:00,90.9,91.0,90.85,90.95,98700.0,67.7092,67.7837,67.672,67.7464,98700.0
2014-12-18 10:25:00,90.96,90.99,90.89,90.98,39400.0,67.7539,67.7762,67.7018,67.7688,39400.0
2014-12-18 10:30:00,90.98,91.01,90.9,90.9,74000.0,67.7688,67.7911,67.7092,67.7092,74000.0
2014-12-18 10:35:00,90.88,91.0,90.88,91.0,39000.0,67.6943,67.7837,67.6943,67.7837,39000.0
2014-12-18 10:40:00,91.0,91.05,90.92,91.03,70900.0,67.7837,67.8209,67.7241,67.806,70900.0
2014-12-18 10:45:00,91.01,91.14,91.01,91.08,51900.0,67.7911,67.888,67.7911,67.8433,51900.0
2014-12-18 10:50:00,91.09,91.14,91.07,91.08,46700.0,67.8507,67.888,67.8358,67.8433,46700.0
2014-12-18 10:55:00,91.08,91.1,91.02,91.06,44500.0,67.8433,67.8582,67.7986,67.8284,44500.0
2014-12-18 11:00:00,91.06,91.09,90.96,91.07,32900.0,67.8284,67.8507,67.7539,67.8358,32900.0
2014-12-18 11:05:00,91.07,91.08,90.83,90.93,40700.0,67.8358,67.8433,67.6571,67.7316,40700.0
2014-12-18 11:10:00,90.94,90.95,90.8,90.89,42500.0,67.739,67.7464,67.6347,67.7018,42500.0
2014-12-18 11:15:00,90.9,91.0,90.88,90.9,55500.0,67.7092,67.7837,67.6943,67.7092,55500.0
2014-12-18 11:20:00,90.9,91.01,90.88,90.97,41300.0,67.7092,67.7911,67.6943,67.7613,41300.0
2014-12-18 11:25:00,90.97,91.08,90.97,90.98,44500.0,67.7613,67.8433,67.7613,67.7688,44500.0
2014-12-18 11:30:00,90.99,91.06,90.95,91.06,40700.0,67.7762,67.8284,67.7464,67.8284,40700.0
2014-12-18 11:35:00,91.06,91.1,91.02,91.08,39100.0,67.8284,67.8582,67.7986,67.8433,39100.0
2014-12-18 11:40:00,91.08,91.15,91.05,91.15,47900.0,67.8433,67.8954,67.8209,67.8954,47900.0
2014-12-18 11:45:00,91.15,91.18,91.1,91.16,62600.0,67.8954,67.9178,67.8582,67.9029,62600.0
2014-12-18 11:50:00,91.17,91.23,91.08,91.23,90200.0,67.9103,67.955,67.8433,67.955,90200.0
2014-12-18 11:55:00,91.23,91.3,91.18,91.28,80300.0,67.955,68.0072,67.9178,67.9923,80300.0
2014-12-18 12:00:00,91.27,91.36,91.26,91.28,75900.0,67.9848,68.0518,67.9774,67.9923,75900.0
2014-12-18 12:05:00,91.29,91.29,91.21,91.21,67000.0,67.9997,67.9997,67.9401,67.9401,67000.0
2014-12-18 12:10:00,91.21,91.26,91.14,91.19,54100.0,67.9401,67.9774,67.888,67.9252,54100.0
2014-12-18 12:15:00,91.2,91.24,91.11,91.19,70900.0,67.9327,67.9625,67.8656,67.9252,70900.0
2014-12-18 12:20:00,91.19,91.22,91.14,91.22,39600.0,67.9252,67.9476,67.888,67.9476,39600.0
2014-12-18 12:25:00,91.23,91.28,91.23,91.25,63700.0,67.955,67.9923,67.955,67.9699,63700.0
2014-12-18 12:30:00,91.25,91.32,91.24,91.31,61700.0,67.9699,68.0221,67.9625,68.0146,61700.0
2014-12-18 12:35:00,91.31,91.33,91.27,91.31,30700.0,68.0146,68.0295,67.9848,68.0146,30700.0
2014-12-18 12:40:00,91.31,91.36,91.29,91.33,34600.0,68.0146,68.0518,67.9997,68.0295,34600.0
2014-12-18 12:45:00,91.33,91.39,91.27,91.37,44300.0,68.0295,68.0742,67.9848,68.0593,44300.0
2014-12-18 12:50:00,91.36,91.39,91.32,91.34,25400.0,68.0518,68.0742,68.0221,68.037,25400.0
2014-12-18 12:55:00,91.33,91.4,91.32,91.39,50800.0,68.0295,68.0816,68.0221,68.0742,50800.0
2014-12-18 13:00:00,91.38,91.41,91.36,91.41,42500.0,68.0667,68.0891,68.0518,68.0891,42500.0
2014-12-18 13:05:00,91.41,91.41,91.32,91.38,36400.0,68.0891,68.0891,68.0221,68.0667,36400.0
2014-12-18 13:10:00,91.38,91.39,91.3,91.33,25100.0,68.0667,68.0742,68.0072,68.0295,25100.0
2014-12-18 13:15:00,91.32,91.4,91.3,91.4,27700.0,68.0221,68.0816,68.0072,68.0816,27700.0
2014-12-18 13:20:00,91.41,91.45,91.3,91.3,111600.0,68.0891,68.1189,68.0072,68.0072,111600.0
2014-12-18 13:25:00,91.3,91.3,91.22,91.25,95300.0,68.0072,68.0072,67.9476,67.9699,95300.0
2014-12-18 13:30:00,91.25,91.31,91.23,91.27,57700.0,67.9699,68.0146,67.955,67.9848,57700.0
2014-12-18 13:35:00,91.27,91.29,91.01,91.08,223600.0,67.9848,67.9997,67.7911,67.8433,223600.0
2014-12-18 13:40:00,91.07,91.2,91.04,91.05,89000.0,67.8358,67.9327,67.8135,67.8209,89000.0
2014-12-18 13:45:00,91.05,91.05,90.96,91.01,103700.0,67.8209,67.8209,67.7539,67.7911,103700.0
2014-12-18 13:50:00,91.01,91.01,90.97,90.99,62900.0,67.7911,67.7911,67.7613,67.7762,62900.0
2014-12-18 13:55:00,90.98,91.01,90.96,90.97,101600.0,67.7688,67.7911,67.7539,67.7613,101600.0
2014-12-18 14:00:00,90.98,91.02,90.97,90.99,75000.0,67.7688,67.7986,67.7613,67.7762,75000.0
2014-12-18 14:05:00,90.99,91.01,90.97,91.01,37100.0,67.7762,67.7911,67.7613,67.7911,37100.0
2014-12-18 14:10:00,91.02,91.15,91.0,91.13,69300.0,67.7986,67.8954,67.7837,67.8805,69300.0
2014-12-18 14:15:00,91.13,91.24,91.11,91.22,61400.0,67.8805,67.9625,67.8656,67.9476,61400.0
2014-12-18 14:20:00,91.22,91.31,91.2,91.29,91700.0,67.9476,68.0146,67.9327,67.9997,91700.0
2014-12-18 14:25:00,91.29,91.35,91.27,91.27,42200.0,67.9997,68.0444,67.9848,67.9848,42200.0
2014-12-18 14:30:00,91.27,91.42,91.27,91.42,77000.0,67.9848,68.0965,67.9848,68.0965,77000.0
2014-12-18 14:35:00,91.41,91.43,91.34,91.43,98800.0,68.0891,68.104,68.037,68.104,98800.0
2014-12-18 14:40:00,91.42,91.49,91.38,91.48,54700.0,68.0965,68.1487,68.0667,68.1412,54700.0
2014-12-18 14:45:00,91.48,91.49,91.38,91.39,64000.0,68.1412,68.1487,68.0667,68.0742,64000.0
2014-12-18 14:50:00,91.39,91.43,91.34,91.39,79300.0,68.0742,68.104,68.037,68.0742,79300.0
2014-12-18 14:55:00,91.39,91.47,91.38,91.43,60200.0,68.0742,68.1338,68.0667,68.104,60200.0
2014-12-18 15:00:00,91.43,91.49,91.38,91.48,74900.0,68.104,68.1487,68.0667,68.1412,74900.0
2014-12-18 15:05:00,91.48,91.57,91.36,91.41,274800.0,68.1412,68.2083,68.0518,68.0891,274800.0
2014-12-18 15:10:00,91.4,91.56,91.38,91.56,88500.0,68.0816,68.2008,68.0667,68.2008,88500.0
2014-12-18 15:15:00,91.56,91.6,91.51,91.6,81100.0,68.2008,68.2306,68.1636,68.2306,81100.0
2014-12-18 15:20:00,91.59,91.62,91.47,91.47,131800.0,68.2232,68.2455,68.1338,68.1338,131800.0
2014-12-18 15:25:00,91.47,91.55,91.44,91.47,120900.0,68.1338,68.1934,68.1114,68.1338,120900.0
2014-12-18 15:30:00,91.47,91.59,91.46,91.54,164900.0,68.1338,68.2232,68.1263,68.1859,164900.0
2014-12-18 15:35:00,91.53,91.7,91.53,91.66,168700.0,68.1785,68.3051,68.1785,68.2753,168700.0
2014-12-18 15:40:00,91.67,91.74,91.63,91.64,181800.0,68.2828,68.3349,68.253,68.2604,181800.0
2014-12-18 15:45:00,91.64,91.66,91.59,91.65,204100.0,68.2604,68.2753,68.2232,68.2679,204100.0
2014-12-18 15:50:00,91.65,91.82,91.65,91.78,211400.0,68.2679,68.3945,68.2679,68.3647,211400.0
2014-12-18 15:55:00,91.79,92.0,91.76,91.99,581300.0,68.3721,68.5286,68.3498,68.5211,581300.0
2014-12-19 09:30:00,91.73,92.49,91.66,92.03,4548000.0,68.3275,68.8936,68.2753,68.5509,4548000.0
2014-12-19 09:35:00,92.05,92.56,92.0,92.29,131200.0,68.5658,68.9457,68.5286,68.7446,131200.0
2014-12-19 09:40:00,92.29,92.37,92.01,92.04,84700.0,68.7446,68.8042,68.536,68.5584,84700.0
2014-12-19 09:45:00,92.02,92.21,92.02,92.17,78300.0,68.5435,68.685,68.5435,68.6552,78300.0
2014-12-19 09:50:00,92.16,92.24,92.05,92.06,82700.0,68.6477,68.7073,68.5658,68.5733,82700.0
2014-12-19 09:55:00,92.05,92.3,92.0,92.25,109800.0,68.5658,68.752,68.5286,68.7148,109800.0
2014-12-19 10:00:00,92.27,92.55,92.24,92.52,77400.0,68.7297,68.9383,68.7073,68.9159,77400.0
2014-12-19 10:05:00,92.53,92.68,92.53,92.59,69600.0,68.9234,69.0351,68.9234,68.968,69600.0
2014-12-19 10:10:00,92.59,92.69,92.58,92.59,53700.0,68.968,69.0425,68.9606,68.968,53700.0
2014-12-19 10:15:00,92.59,92.63,92.52,92.56,78900.0,68.968,68.9978,68.9159,68.9457,78900.0
2014-12-19 10:20:00,92.57,92.62,92.51,92.57,62900.0,68.9531,68.9904,68.9085,68.9531,62900.0
2014-12-19 10:25:00,92.58,92.72,92.55,92.67,62200.0,68.9606,69.0649,68.9383,69.0276,62200.0
2014-12-19 10:30:00,92.68,92.73,92.63,92.64,35300.0,69.0351,69.0723,68.9978,69.0053,35300.0
2014-12-19 10:35:00,92.64,92.67,92.59,92.61,45400.0,69.0053,69.0276,68.968,68.9829,45400.0
2014-12-19 10:40:00,92.61,92.73,92.6,92.7,51300.0,68.9829,69.0723,68.9755,69.05,51300.0
2014-12-19 10:45:00,92.68,92.69,92.53,92.55,47000.0,69.0351,69.0425,68.9234,68.9383,47000.0
2014-12-19 10:50:00,92.56,92.57,92.47,92.57,57500.0,68.9457,68.9531,68.8787,68.9531,57500.0
2014-12-19 10:55:00,92.57,92.62,92.5,92.58,53900.0,68.9531,68.9904,68.901,68.9606,53900.0
2014-12-19 11:00:00,92.56,92.58,92.46,92.51,56400.0,68.9457,68.9606,68.8712,68.9085,56400.0
2014-12-19 11:05:00,92.5,92.58,92.49,92.52,40800.0,68.901,68.9606,68.8936,68.9159,40800.0
2014-12-19 11:10:00,92.52,92.61,92.51,92.57,42300.0,68.9159,68.9829,68.9085,68.9531,42300.0
2014-12-19 11:15:00,92.57,92.66,92.52,92.62,60100.0,68.9531,69.0202,68.9159,68.9904,60100.0
2014-12-19 11:20:00,92.62,92.62,92.49,92.5,59500.0,68.9904,68.9904,68.8936,68.901,59500.0
2014-12-19 11:25:00,92.5,92.64,92.49,92.54,46200.0,68.901,69.0053,68.8936,68.9308,46200.0
2014-12-19 11:30:00,92.53,92.55,92.43,92.52,48500.0,68.9234,68.9383,68.8489,68.9159,48500.0
2014-12-19 11:35:00,92.52,92.52,92.35,92.36,27600.0,68.9159,68.9159,68.7893,68.7967,27600.0
2014-12-19 11:40:00,92.35,92.48,92.35,92.47,36800.0,68.7893,68.8861,68.7893,68.8787,36800.0
2014-12-19 11:45:00,92.46,92.49,92.44,92.49,34000.0,68.8712,68.8936,68.8563,68.8936,34000.0
2014-12-19 11:50:00,92.49,92.6,92.48,92.58,33100.0,68.8936,68.9755,68.8861,68.9606,33100.0
2014-12-19 11:55:00,92.58,92.6,92.53,92.54,32100.0,68.9606,68.9755,68.9234,68.9308,32100.0
2014-12-19 12:00:00,92.54,92.55,92.47,92.52,74100.0,68.9308,68.9383,68.8787,68.9159,74100.0
2014-12-19 12:05:00,92.51,92.51,92.43,92.43,27700.0,68.9085,68.9085,68.8489,68.8489,27700.0
2014-12-19 12:10:00,92.43,92.52,92.42,92.45,38700.0,68.8489,68.9159,68.8414,68.8638,38700.0
2014-12-19 12:15:00,92.44,92.51,92.44,92.44,40100.0,68.8563,68.9085,68.8563,68.8563,40100.0
2014-12-19 12:20:00,92.44,92.45,92.34,92.36,37200.0,68.8563,68.8638,68.7818,68.7967,37200.0
2014-12-19 12:25:00,92.36,92.4,92.27,92.38,54200.0,68.7967,68.8265,68.7297,68.8116,54200.0
2014-12-19 12:30:00,92.38,92.4,92.3,92.3,28700.0,68.8116,68.8265,68.752,68.752,28700.0
2014-12-19 12:35:00,92.31,92.35,92.29,92.32,23200.0,68.7595,68.7893,68.7446,68.7669,23200.0
2014-12-19 12:40:00,92.32,92.35,92.3,92.32,37600.0,68.7669,68.7893,68.752,68.7669,37600.0
2014-12-19 12:45:00,92.32,92.4,92.31,92.39,46700.0,68.7669,68.8265,68.7595,68.8191,46700.0
2014-12-19 12:50:00,92.38,92.48,92.37,92.46,31200.0,68.8116,68.8861,68.8042,68.8712,31200.0
2014-12-19 12:55:00,92.46,92.47,92.34,92.34,28500.0,68.8712,68.8787,68.7818,68.7818,28500.0
2014-12-19 13:00:00,92.34,92.41,92.33,92.39,13900.0,68.7818,68.834,68.7744,68.8191,13900.0
2014-12-19 13:05:00,92.39,92.42,92.37,92.39,22600.0,68.8191,68.8414,68.8042,68.8191,22600.0
2014-12-19 13:10:00,92.39,92.39,92.33,92.33,14900.0,68.8191,68.8191,68.7744,68.7744,14900.0
2014-12-19 13:15:00,92.33,92.45,92.32,92.43,27500.0,68.7744,68.8638,68.7669,68.8489,27500.0
2014-12-19 13:20:00,92.44,92.45,92.32,92.39,74700.0,68.8563,68.8638,68.7669,68.8191,74700.0
2014-12-19 13:25:00,92.38,92.48,92.38,92.38,29600.0,68.8116,68.8861,68.8116,68.8116,29600.0
2014-12-19 13:30:00,92.38,92.46,92.35,92.41,41100.0,68.8116,68.8712,68.7893,68.834,41100.0
2014-12-19 13:35:00,92.41,92.41,92.34,92.34,26900.0,68.834,68.834,68.7818,68.7818,26900.0
2014-12-19 13:40:00,92.35,92.39,92.31,92.39,38500.0,68.7893,68.8191,68.7595,68.8191,38500.0
2014-12-19 13:45:00,92.39,92.41,92.36,92.4,25600.0,68.8191,68.834,68.7967,68.8265,25600.0
2014-12-19 13:50:00,92.41,92.44,92.37,92.38,38100.0,68.834,68.8563,68.8042,68.8116,38100.0
2014-12-19 13:55:00,92.38,92.41,92.35,92.39,30800.0,68.8116,68.834,68.7893,68.8191,30800.0
2014-12-19 14:00:00,92.39,92.41,92.29,92.3,44100.0,68.8191,68.834,68.7446,68.752,44100.0
2014-12-19 14:05:00,92.3,92.49,92.29,92.48,60200.0,68.752,68.8936,68.7446,68.8861,60200.0
2014-12-19 14:10:00,92.48,92.56,92.46,92.49,40000.0,68.8861,68.9457,68.8712,68.8936,40000.0
2014-12-19 14:15:00,92.48,92.49,92.41,92.41,27500.0,68.8861,68.8936,68.834,68.834,27500.0
2014-12-19 14:20:00,92.41,92.41,92.33,92.38,22700.0,68.834,68.834,68.7744,68.8116,22700.0
2014-12-19 14:25:00,92.37,92.42,92.32,92.36,53000.0,68.8042,68.8414,68.7669,68.7967,53000.0
2014-12-19 14:30:00,92.37,92.42,92.28,92.35,89000.0,68.8042,68.8414,68.7371,68.7893,89000.0
2014-12-19 14:35:00,92.35,92.35,92.26,92.27,63400.0,68.7893,68.7893,68.7222,68.7297,63400.0
2014-12-19 14:40:00,92.27,92.37,92.27,92.34,49500.0,68.7297,68.8042,68.7297,68.7818,49500.0
2014-12-19 14:45:00,92.35,92.44,92.31,92.4,67200.0,68.7893,68.8563,68.7595,68.8265,67200.0
2014-12-19 14:50:00,92.4,92.57,92.39,92.57,95300.0,68.8265,68.9531,68.8191,68.9531,95300.0
2014-12-19 14:55:00,92.57,92.6,92.54,92.59,63100.0,68.9531,68.9755,68.9308,68.968,63100.0
2014-12-19 15:00:00,92.59,92.59,92.47,92.48,51600.0,68.968,68.968,68.8787,68.8861,51600.0
2014-12-19 15:05:00,92.48,92.49,92.38,92.47,65200.0,68.8861,68.8936,68.8116,68.8787,65200.0
2014-12-19 15:10:00,92.48,92.48,92.33,92.44,130900.0,68.8861,68.8861,68.7744,68.8563,130900.0
2014-12-19 15:15:00,92.44,92.47,92.42,92.45,94300.0,68.8563,68.8787,68.8414,68.8638,94300.0
2014-12-19 15:20:00,92.45,92.53,92.44,92.46,75800.0,68.8638,68.9234,68.8563,68.8712,75800.0
2014-12-19 15:25:00,92.47,92.48,92.39,92.48,78100.0,68.8787,68.8861,68.8191,68.8861,78100.0
2014-12-19 15:30:00,92.48,92.53,92.45,92.51,67800.0,68.8861,68.9234,68.8638,68.9085,67800.0
2014-12-19 15:35:00,92.51,92.55,92.47,92.51,115700.0,68.9085,68.9383,68.8787,68.9085,115700.0
2014-12-19 15:40:00,92.5,92.53,92.43,92.43,157100.0,68.901,68.9234,68.8489,68.8489,157100.0
2014-12-19 15:45:00,92.43,92.43,92.3,92.31,219500.0,68.8489,68.8489,68.752,68.7595,219500.0
2014-12-19 15:50:00,92.31,92.35,92.14,92.15,188300.0,68.7595,68.7893,68.6329,68.6403,188300.0
2014-12-19 15:55:00,92.15,92.25,92.1,92.13,565600.0,68.6403,68.7148,68.6031,68.6254,565600.0
2014-12-22 09:30:00,92.1,92.53,92.1,92.43,245500.0,68.6031,68.9234,68.6031,68.8489,245500.0
2014-12-22 09:35:00,92.45,92.52,92.15,92.29,148700.0,68.8638,68.9159,68.6403,68.7446,148700.0
2014-12-22 09:40:00,92.29,92.39,92.07,92.14,39800.0,68.7446,68.8191,68.5807,68.6329,39800.0
2014-12-22 09:45:00,92.16,92.34,92.15,92.34,28800.0,68.6477,68.7818,68.6403,68.7818,28800.0
2014-12-22 09:50:00,92.33,92.37,92.07,92.24,78900.0,68.7744,68.8042,68.5807,68.7073,78900.0
2014-12-22 09:55:00,92.23,92.25,92.12,92.14,70500.0,68.6999,68.7148,68.618,68.6329,70500.0
2014-12-22 10:00:00,92.13,92.21,92.04,92.05,55400.0,68.6254,68.685,68.5584,68.5658,55400.0
2014-12-22 10:05:00,92.05,92.2,92.04,92.19,51600.0,68.5658,68.6775,68.5584,68.6701,51600.0
2014-12-22 10:10:00,92.19,92.3,92.15,92.28,50600.0,68.6701,68.752,68.6403,68.7371,50600.0
2014-12-22 10:15:00,92.28,92.39,92.26,92.39,44600.0,68.7371,68.8191,68.7222,68.8191,44600.0
2014-12-22 10:20:00,92.4,92.44,92.32,92.44,48300.0,68.8265,68.8563,68.7669,68.8563,48300.0
2014-12-22 10:25:00,92.43,92.52,92.42,92.46,57000.0,68.8489,68.9159,68.8414,68.8712,57000.0
2014-12-22 10:30:00,92.46,92.46,92.32,92.38,42300.0,68.8712,68.8712,68.7669,68.8116,42300.0
2014-12-22 10:35:00,92.38,92.41,92.32,92.32,36600.0,68.8116,68.834,68.7669,68.7669,36600.0
2014-12-22 10:40:00,92.32,92.35,92.31,92.32,39500.0,68.7669,68.7893,68.7595,68.7669,39500.0
2014-12-22 10:45:00,92.32,92.39,92.28,92.39,39000.0,68.7669,68.8191,68.7371,68.8191,39000.0
2014-12-22 10:50:00,92.39,92.46,92.38,92.41,56300.0,68.8191,68.8712,68.8116,68.834,56300.0
2014-12-22 10:55:00,92.41,92.41,92.23,92.24,28500.0,68.834,68.834,68.6999,68.7073,28500.0
2014-12-22 11:00:00,92.24,92.24,92.1,92.14,48800.0,68.7073,68.7073,68.6031,68.6329,48800.0
2014-12-22 11:05:00,92.15,92.2,92.11,92.19,43400.0,68.6403,68.6775,68.6105,68.6701,43400.0
2014-12-22 11:10:00,92.2,92.24,92.14,92.22,44500.0,68.6775,68.7073,68.6329,68.6924,44500.0
2014-12-22 11:15:00,92.21,92.27,92.19,92.26,28100.0,68.685,68.7297,68.6701,68.7222,28100.0
2014-12-22 11:20:00,92.26,92.35,92.22,92.24,58600.0,68.7222,68.7893,68.6924,68.7073,58600.0
2014-12-22 11:25:00,92.25,92.43,92.24,92.42,51500.0,68.7148,68.8489,68.7073,68.8414,51500.0
2014-12-22 11:30:00,92.42,92.45,92.36,92.36,30500.0,68.8414,68.8638,68.7967,68.7967,30500.0
2014-12-22 11:35:00,92.36,92.45,92.36,92.42,52200.0,68.7967,68.8638,68.7967,68.8414,52200.0
2014-12-22 11:40:00,92.42,92.44,92.37,92.43,35500.0,68.8414,68.8563,68.8042,68.8489,35500.0
2014-12-22 11:45:00,92.43,92.45,92.37,92.39,34000.0,68.8489,68.8638,68.8042,68.8191,34000.0
2014-12-22 11:50:00,92.39,92.42,92.36,92.38,33600.0,68.8191,68.8414,68.7967,68.8116,33600.0
2014-12-22 11:55:00,92.37,92.39,92.33,92.35,59800.0,68.8042,68.8191,68.7744,68.7893,59800.0
2014-12-22 12:00:00,92.34,92.36,92.29,92.35,40400.0,68.7818,68.7967,68.7446,68.7893,40400.0
2014-12-22 12:05:00,92.34,92.34,92.24,92.25,53000.0,68.7818,68.7818,68.7073,68.7148,53000.0
2014-12-22 12:10:00,92.25,92.28,92.13,92.14,60200.0,68.7148,68.7371,68.6254,68.6329,60200.0
2014-12-22 12:15:00,92.14,92.14,92.11,92.12,44600.0,68.6329,68.6329,68.6105,68.618,44600.0
2014-12-22 12:20:00,92.12,92.13,92.02,92.05,108200.0,68.618,68.6254,68.5435,68.5658,108200.0
2014-12-22 12:25:00,92.05,92.05,92.0,92.01,39900.0,68.5658,68.5658,68.5286,68.536,39900.0
2014-12-22 12:30:00,92.01,92.15,92.0,92.14,29500.0,68.536,68.6403,68.5286,68.6329,29500.0
2014-12-22 12:35:00,92.14,92.3,92.13,92.28,84500.0,68.6329,68.752,68.6254,68.7371,84500.0
2014-12-22 12:40:00,92.28,92.34,92.22,92.31,41400.0,68.7371,68.7818,68.6924,68.7595,41400.0
2014-12-22 12:45:00,92.31,92.34,92.27,92.33,24000.0,68.7595,68.7818,68.7297,68.7744,24000.0
2014-12-22 12:50:00,92.34,92.35,92.31,92.35,18700.0,68.7818,68.7893,68.7595,68.7893,18700.0
2014-12-22 12:55:00,92.35,92.4,92.35,92.38,25500.0,68.7893,68.8265,68.7893,68.8116,25500.0
2014-12-22 13:00:00,92.38,92.4,92.29,92.3,21500.0,68.8116,68.8265,68.7446,68.752,21500.0
2014-12-22 13:05:00,92.31,92.35,92.3,92.33,18000.0,68.7595,68.7893,68.752,68.7744,18000.0
2014-12-22 13:10:00,92.33,92.43,92.33,92.42,39000.0,68.7744,68.8489,68.7744,68.8414,39000.0
2014-12-22 13:15:00,92.42,92.42,92.32,92.33,52600.0,68.8414,68.8414,68.7669,68.7744,52600.0
2014-12-22 13:20:00,92.33,92.33,92.3,92.3,22500.0,68.7744,68.7744,68.752,68.752,22500.0
2014-12-22 13:25:00,92.31,92.45,92.28,92.29,116700.0,68.7595,68.8638,68.7371,68.7446,116700.0
2014-12-22 13:30:00,92.28,92.37,92.28,92.37,24300.0,68.7371,68.8042,68.7371,68.8042,24300.0
2014-12-22 13:35:00,92.37,92.39,92.32,92.34,64300.0,68.8042,68.8191,68.7669,68.7818,64300.0
2014-12-22 13:40:00,92.34,92.34,92.28,92.29,37900.0,68.7818,68.7818,68.7371,68.7446,37900.0
2014-12-22 13:45:00,92.29,92.37,92.29,92.32,18000.0,68.7446,68.8042,68.7446,68.7669,18000.0
2014-12-22 13:50:00,92.32,92.32,92.27,92.29,20200.0,68.7669,68.7669,68.7297,68.7446,20200.0
2014-12-22 13:55:00,92.3,92.36,92.29,92.35,23800.0,68.752,68.7967,68.7446,68.7893,23800.0
2014-12-22 14:00:00,92.35,92.35,92.29,92.3,20300.0,68.7893,68.7893,68.7446,68.752,20300.0
2014-12-22 14:05:00,92.31,92.39,92.31,92.34,36700.0,68.7595,68.8191,68.7595,68.7818,36700.0
2014-12-22 14:10:00,92.34,92.39,92.34,92.38,24500.0,68.7818,68.8191,68.7818,68.8116,24500.0
2014-12-22 14:15:00,92.38,92.47,92.34,92.43,96600.0,68.8116,68.8787,68.7818,68.8489,96600.0
2014-12-22 14:20:00,92.43,92.48,92.42,92.45,56200.0,68.8489,68.8861,68.8414,68.8638,56200.0
2014-12-22 14:25:00,92.45,92.45,92.37,92.42,48500.0,68.8638,68.8638,68.8042,68.8414,48500.0
2014-12-22 14:30:00,92.41,92.44,92.37,92.38,50000.0,68.834,68.8563,68.8042,68.8116,50000.0
2014-12-22 14:35:00,92.39,92.41,92.37,92.39,39800.0,68.8191,68.834,68.8042,68.8191,39800.0
2014-12-22 14:40:00,92.4,92.42,92.39,92.41,31100.0,68.8265,68.8414,68.8191,68.834,31100.0
2014-12-22 14:45:00,92.42,92.45,92.4,92.43,58600.0,68.8414,68.8638,68.8265,68.8489,58600.0
2014-12-22 14:50:00,92.43,92.49,92.42,92.47,49600.0,68.8489,68.8936,68.8414,68.8787,49600.0
2014-12-22 14:55:00,92.46,92.5,92.44,92.47,56800.0,68.8712,68.901,68.8563,68.8787,56800.0
2014-12-22 15:00:00,92.47,92.5,92.46,92.5,60500.0,68.8787,68.901,68.8712,68.901,60500.0
2014-12-22 15:05:00,92.5,92.5,92.44,92.45,50300.0,68.901,68.901,68.8563,68.8638,50300.0
2014-12-22 15:10:00,92.45,92.45,92.39,92.4,62300.0,68.8638,68.8638,68.8191,68.8265,62300.0
2014-12-22 15:15:00,92.4,92.45,92.39,92.41,78300.0,68.8265,68.8638,68.8191,68.834,78300.0
2014-12-22 15:20:00,92.41,92.5,92.4,92.47,59600.0,68.834,68.901,68.8265,68.8787,59600.0
2014-12-22 15:25:00,92.48,92.5,92.48,92.49,56100.0,68.8861,68.901,68.8861,68.8936,56100.0
2014-12-22 15:30:00,92.5,92.6,92.48,92.6,119100.0,68.901,68.9755,68.8861,68.9755,119100.0
2014-12-22 15:35:00,92.6,92.6,92.57,92.59,93100.0,68.9755,68.9755,68.9531,68.968,93100.0
2014-12-22 15:40:00,92.59,92.68,92.59,92.59,113800.0,68.968,69.0351,68.968,68.968,113800.0
2014-12-22 15:45:00,92.59,92.72,92.54,92.71,194200.0,68.968,69.0649,68.9308,69.0574,194200.0
2014-12-22 15:50:00,92.71,92.73,92.63,92.66,227800.0,69.0574,69.0723,68.9978,69.0202,227800.0
2014-12-22 15:55:00,92.66,92.68,92.57,92.65,422700.0,69.0202,69.0351,68.9531,69.0127,422700.0
2014-12-23 09:30:00,92.74,92.99,92.7,92.86,258900.0,69.0798,69.266,69.05,69.1692,258900.0
2014-12-23 09:35:00,92.87,92.92,92.79,92.85,56000.0,69.1766,69.2139,69.117,69.1617,56000.0
2014-12-23 09:40:00,92.86,93.0,92.81,92.96,80400.0,69.1692,69.2734,69.1319,69.2437,80400.0
2014-12-23 09:45:00,92.96,93.17,92.96,93.15,126400.0,69.2437,69.4001,69.2437,69.3852,126400.0
2014-12-23 09:50:00,93.16,93.25,93.12,93.2,33800.0,69.3926,69.4597,69.3628,69.4224,33800.0
2014-12-23 09:55:00,93.2,93.29,93.14,93.29,79300.0,69.4224,69.4895,69.3777,69.4895,79300.0
2014-12-23 10:00:00,93.29,93.42,93.21,93.42,68900.0,69.4895,69.5863,69.4299,69.5863,68900.0
2014-12-23 10:05:00,93.43,93.45,93.27,93.37,57300.0,69.5937,69.6086,69.4746,69.549,57300.0
2014-12-23 10:10:00,93.37,93.41,93.29,93.33,57400.0,69.549,69.5788,69.4895,69.5193,57400.0
2014-12-23 10:15:00,93.3,93.37,93.25,93.37,41300.0,69.4969,69.549,69.4597,69.549,41300.0
2014-12-23 10:20:00,93.35,93.42,93.32,93.4,44700.0,69.5342,69.5863,69.5118,69.5714,44700.0
2014-12-23 10:25:00,93.39,93.46,93.32,93.41,111300.0,69.5639,69.6161,69.5118,69.5788,111300.0
2014-12-23 10:30:00,93.41,93.41,93.3,93.33,39400.0,69.5788,69.5788,69.4969,69.5193,39400.0
2014-12-23 10:35:00,93.32,93.38,93.21,93.25,62100.0,69.5118,69.5565,69.4299,69.4597,62100.0
2014-12-23 10:40:00,93.25,93.35,93.23,93.32,42400.0,69.4597,69.5342,69.4448,69.5118,42400.0
2014-12-23 10:45:00,93.32,93.39,93.28,93.35,57500.0,69.5118,69.5639,69.482,69.5342,57500.0
2014-12-23 10:50:00,93.34,93.44,93.33,93.42,71700.0,69.5267,69.6012,69.5193,69.5863,71700.0
2014-12-23 10:55:00,93.42,93.47,93.27,93.31,113100.0,69.5863,69.6235,69.4746,69.5044,113100.0
2014-12-23 11:00:00,93.32,93.43,93.32,93.39,56800.0,69.5118,69.5937,69.5118,69.5639,56800.0
2014-12-23 11:05:00,93.39,93.42,93.29,93.39,59000.0,69.5639,69.5863,69.4895,69.5639,59000.0
2014-12-23 11:10:00,93.4,93.43,93.36,93.41,49700.0,69.5714,69.5937,69.5416,69.5788,49700.0
2014-12-23 11:15:00,93.41,93.48,93.39,93.47,55100.0,69.5788,69.631,69.5639,69.6235,55100.0
2014-12-23 11:20:00,93.48,93.48,93.33,93.39,49700.0,69.631,69.631,69.5193,69.5639,49700.0
2014-12-23 11:25:00,93.37,93.41,93.29,93.31,70400.0,69.549,69.5788,69.4895,69.5044,70400.0
2014-12-23 11:30:00,93.32,93.39,93.27,93.36,42500.0,69.5118,69.5639,69.4746,69.5416,42500.0
2014-12-23 11:35:00,93.36,93.39,93.27,93.32,35400.0,69.5416,69.5639,69.4746,69.5118,35400.0
2014-12-23 11:40:00,93.32,93.34,93.26,93.26,45400.0,69.5118,69.5267,69.4671,69.4671,45400.0
2014-12-23 11:45:00,93.26,93.36,93.25,93.35,39300.0,69.4671,69.5416,69.4597,69.5342,39300.0
2014-12-23 11:50:00,93.36,93.39,93.34,93.37,25000.0,69.5416,69.5639,69.5267,69.549,25000.0
2014-12-23 11:55:00,93.37,93.37,93.27,93.29,48100.0,69.549,69.549,69.4746,69.4895,48100.0
2014-12-23 12:00:00,93.3,93.31,93.26,93.29,38600.0,69.4969,69.5044,69.4671,69.4895,38600.0
2014-12-23 12:05:00,93.3,93.31,93.27,93.29,47900.0,69.4969,69.5044,69.4746,69.4895,47900.0
2014-12-23 12:10:00,93.3,93.3,93.2,93.21,71100.0,69.4969,69.4969,69.4224,69.4299,71100.0
2014-12-23 12:15:00,93.2,93.27,93.18,93.22,72900.0,69.4224,69.4746,69.4075,69.4373,72900.0
2014-12-23 12:20:00,93.21,93.23,93.16,93.17,42900.0,69.4299,69.4448,69.3926,69.4001,42900.0
2014-12-23 12:25:00,93.16,93.17,93.11,93.13,54000.0,69.3926,69.4001,69.3554,69.3703,54000.0
2014-12-23 12:30:00,93.13,93.19,93.13,93.13,80100.0,69.3703,69.415,69.3703,69.3703,80100.0
2014-12-23 12:35:00,93.13,93.17,93.11,93.15,46400.0,69.3703,69.4001,69.3554,69.3852,46400.0
2014-12-23 12:40:00,93.15,93.15,93.06,93.11,49300.0,69.3852,69.3852,69.3181,69.3554,49300.0
2014-12-23 12:45:00,93.11,93.2,93.11,93.19,41300.0,69.3554,69.4224,69.3554,69.415,41300.0
2014-12-23 12:50:00,93.19,93.23,93.12,93.2,42300.0,69.415,69.4448,69.3628,69.4224,42300.0
2014-12-23 12:55:00,93.21,93.31,93.2,93.31,44100.0,69.4299,69.5044,69.4224,69.5044,44100.0
2014-12-23 13:00:00,93.3,93.31,93.16,93.18,30900.0,69.4969,69.5044,69.3926,69.4075,30900.0
2014-12-23 13:05:00,93.17,93.24,93.16,93.17,34100.0,69.4001,69.4522,69.3926,69.4001,34100.0
2014-12-23 13:10:00,93.18,93.21,93.16,93.19,55300.0,69.4075,69.4299,69.3926,69.415,55300.0
2014-12-23 13:15:00,93.19,93.25,93.12,93.2,57300.0,69.415,69.4597,69.3628,69.4224,57300.0
2014-12-23 13:20:00,93.19,93.29,93.19,93.28,21000.0,69.415,69.4895,69.415,69.482,21000.0
2014-12-23 13:25:00,93.28,93.35,93.26,93.35,17300.0,69.482,69.5342,69.4671,69.5342,17300.0
2014-12-23 13:30:00,93.34,93.37,93.32,93.36,31400.0,69.5267,69.549,69.5118,69.5416,31400.0
2014-12-23 13:35:00,93.36,93.37,93.3,93.31,31900.0,69.5416,69.549,69.4969,69.5044,31900.0
2014-12-23 13:40:00,93.31,93.44,93.3,93.43,30600.0,69.5044,69.6012,69.4969,69.5937,30600.0
2014-12-23 13:45:00,93.44,93.46,93.38,93.39,25500.0,69.6012,69.6161,69.5565,69.5639,25500.0
2014-12-23 13:50:00,93.39,93.4,93.32,93.33,17700.0,69.5639,69.5714,69.5118,69.5193,17700.0
2014-12-23 13:55:00,93.32,93.47,93.32,93.41,48500.0,69.5118,69.6235,69.5118,69.5788,48500.0
2014-12-23 14:00:00,93.42,93.45,93.34,93.35,33500.0,69.5863,69.6086,69.5267,69.5342,33500.0
2014-12-23 14:05:00,93.34,93.34,93.26,93.29,20500.0,69.5267,69.5267,69.4671,69.4895,20500.0
2014-12-23 14:10:00,93.29,93.45,93.28,93.42,42900.0,69.4895,69.6086,69.482,69.5863,42900.0
2014-12-23 14:15:00,93.42,93.45,93.33,93.34,48200.0,69.5863,69.6086,69.5193,69.5267,48200.0
2014-12-23 14:20:00,93.35,93.4,93.34,93.36,35200.0,69.5342,69.5714,69.5267,69.5416,35200.0
2014-12-23 14:25:00,93.37,93.47,93.36,93.46,31400.0,69.549,69.6235,69.5416,69.6161,31400.0
2014-12-23 14:30:00,93.47,93.48,93.38,93.38,24700.0,69.6235,69.631,69.5565,69.5565,24700.0
2014-12-23 14:35:00,93.39,93.39,93.31,93.34,33500.0,69.5639,69.5639,69.5044,69.5267,33500.0
2014-12-23 14:40:00,93.34,93.36,93.29,93.29,35400.0,69.5267,69.5416,69.4895,69.4895,35400.0
2014-12-23 14:45:00,93.28,93.37,93.28,93.3,48100.0,69.482,69.549,69.482,69.4969,48100.0
2014-12-23 14:50:00,93.31,93.34,93.29,93.33,25400.0,69.5044,69.5267,69.4895,69.5193,25400.0
2014-12-23 14:55:00,93.33,93.34,93.28,93.3,38700.0,69.5193,69.5267,69.482,69.4969,38700.0
2014-12-23 15:00:00,93.29,93.32,93.25,93.29,36800.0,69.4895,69.5118,69.4597,69.4895,36800.0
2014-12-23 15:05:00,93.29,93.37,93.28,93.33,45500.0,69.4895,69.549,69.482,69.5193,45500.0
2014-12-23 15:10:00,93.33,93.36,93.28,93.3,54000.0,69.5193,69.5416,69.482,69.4969,54000.0
2014-12-23 15:15:00,93.31,93.37,93.29,93.34,42000.0,69.5044,69.549,69.4895,69.5267,42000.0
2014-12-23 15:20:00,93.34,93.4,93.31,93.35,92900.0,69.5267,69.5714,69.5044,69.5342,92900.0
2014-12-23 15:25:00,93.34,93.36,93.3,93.35,73900.0,69.5267,69.5416,69.4969,69.5342,73900.0
2014-12-23 15:30:00,93.34,93.38,93.31,93.36,52800.0,69.5267,69.5565,69.5044,69.5416,52800.0
2014-12-23 15:35:00,93.36,93.45,93.35,93.38,108700.0,69.5416,69.6086,69.5342,69.5565,108700.0
2014-12-23 15:40:00,93.38,93.38,93.31,93.38,65800.0,69.5565,69.5565,69.5044,69.5565,65800.0
2014-12-23 15:45:00,93.38,93.39,93.31,93.33,85800.0,69.5565,69.5639,69.5044,69.5193,85800.0
2014-12-23 15:50:00,93.34,93.35,93.28,93.31,117300.0,69.5267,69.5342,69.482,69.5044,117300.0
2014-12-23 15:55:00,93.32,93.39,93.27,93.29,199400.0,69.5118,69.5639,69.4746,69.4895,199400.0
2014-12-24 09:30:00,93.5,93.74,93.3,93.47,160800.0,69.6459,69.8247,69.4969,69.6235,160800.0
2014-12-24 09:35:00,93.45,93.74,93.45,93.71,60100.0,69.6086,69.8247,69.6086,69.8023,60100.0
2014-12-24 09:40:00,93.74,93.86,93.48,93.5,83400.0,69.8247,69.914,69.631,69.6459,83400.0
2014-12-24 09:45:00,93.51,93.8,93.5,93.76,53200.0,69.6533,69.8693,69.6459,69.8396,53200.0
2014-12-24 09:50:00,93.77,93.79,93.7,93.7,49300.0,69.847,69.8619,69.7949,69.7949,49300.0
2014-12-24 09:55:00,93.7,93.89,93.69,93.86,61600.0,69.7949,69.9364,69.7874,69.914,61600.0
2014-12-24 10:00:00,93.86,93.87,93.48,93.51,68900.0,69.914,69.9215,69.631,69.6533,68900.0
2014-12-24 10:05:00,93.52,93.54,93.48,93.51,42900.0,69.6608,69.6757,69.631,69.6533,42900.0
2014-12-24 10:10:00,93.5,93.53,93.49,93.5,51900.0,69.6459,69.6682,69.6384,69.6459,51900.0
2014-12-24 10:15:00,93.5,93.6,93.48,93.59,49600.0,69.6459,69.7204,69.631,69.7129,49600.0
2014-12-24 10:20:00,93.59,93.67,93.55,93.64,35700.0,69.7129,69.7725,69.6831,69.7502,35700.0
2014-12-24 10:25:00,93.64,93.65,93.61,93.62,33500.0,69.7502,69.7576,69.7278,69.7353,33500.0
2014-12-24 10:30:00,93.61,93.63,93.59,93.62,40400.0,69.7278,69.7427,69.7129,69.7353,40400.0
2014-12-24 10:35:00,93.61,93.66,93.58,93.59,37900.0,69.7278,69.7651,69.7055,69.7129,37900.0
2014-12-24 10:40:00,93.59,93.66,93.57,93.66,32000.0,69.7129,69.7651,69.698,69.7651,32000.0
2014-12-24 10:45:00,93.66,93.66,93.63,93.64,29500.0,69.7651,69.7651,69.7427,69.7502,29500.0
2014-12-24 10:50:00,93.65,93.75,93.63,93.74,51500.0,69.7576,69.8321,69.7427,69.8247,51500.0
2014-12-24 10:55:00,93.74,93.74,93.69,93.69,22100.0,69.8247,69.8247,69.7874,69.7874,22100.0
2014-12-24 11:00:00,93.69,93.72,93.6,93.62,30600.0,69.7874,69.8098,69.7204,69.7353,30600.0
2014-12-24 11:05:00,93.61,93.67,93.6,93.67,25700.0,69.7278,69.7725,69.7204,69.7725,25700.0
2014-12-24 11:10:00,93.69,93.71,93.64,93.7,29400.0,69.7874,69.8023,69.7502,69.7949,29400.0
2014-12-24 11:15:00,93.69,93.73,93.69,93.7,27100.0,69.7874,69.8172,69.7874,69.7949,27100.0
2014-12-24 11:20:00,93.7,93.73,93.63,93.63,33500.0,69.7949,69.8172,69.7427,69.7427,33500.0
2014-12-24 11:25:00,93.63,93.65,93.61,93.62,16700.0,69.7427,69.7576,69.7278,69.7353,16700.0
2014-12-24 11:30:00,93.61,93.64,93.55,93.55,42100.0,69.7278,69.7502,69.6831,69.6831,42100.0
2014-12-24 11:35:00,93.56,93.61,93.53,93.57,19000.0,69.6906,69.7278,69.6682,69.698,19000.0
2014-12-24 11:40:00,93.55,93.55,93.5,93.53,24500.0,69.6831,69.6831,69.6459,69.6682,24500.0
2014-12-24 11:45:00,93.51,93.61,93.49,93.6,20200.0,69.6533,69.7278,69.6384,69.7204,20200.0
2014-12-24 11:50:00,93.59,93.65,93.59,93.61,24800.0,69.7129,69.7576,69.7129,69.7278,24800.0
2014-12-24 11:55:00,93.61,93.63,93.54,93.56,29400.0,69.7278,69.7427,69.6757,69.6906,29400.0
2014-12-24 12:00:00,93.56,93.57,93.54,93.55,17900.0,69.6906,69.698,69.6757,69.6831,17900.0
2014-12-24 12:05:00,93.54,93.59,93.53,93.59,28900.0,69.6757,69.7129,69.6682,69.7129,28900.0
2014-12-24 12:10:00,93.59,93.6,93.56,93.57,24500.0,69.7129,69.7204,69.6906,69.698,24500.0
2014-12-24 12:15:00,93.57,93.58,93.49,93.53,34400.0,69.698,69.7055,69.6384,69.6682,34400.0
2014-12-24 12:20:00,93.54,93.55,93.49,93.49,42200.0,69.6757,69.6831,69.6384,69.6384,42200.0
2014-12-24 12:25:00,93.48,93.48,93.42,93.46,21800.0,69.631,69.631,69.5863,69.6161,21800.0
2014-12-24 12:30:00,93.45,93.52,93.41,93.42,56700.0,69.6086,69.6608,69.5788,69.5863,56700.0
2014-12-24 12:35:00,93.41,93.43,93.3,93.37,38200.0,69.5788,69.5937,69.4969,69.549,38200.0
2014-12-24 12:40:00,93.37,93.38,93.26,93.28,44700.0,69.549,69.5565,69.4671,69.482,44700.0
2014-12-24 12:45:00,93.28,93.4,93.25,93.26,46700.0,69.482,69.5714,69.4597,69.4671,46700.0
2014-12-24 12:50:00,93.26,93.31,93.25,93.27,65100.0,69.4671,69.5044,69.4597,69.4746,65100.0
2014-12-24 12:55:00,93.27,93.32,93.14,93.15,131900.0,69.4746,69.5118,69.3777,69.3852,131900.0
2014-12-26 09:30:00,93.15,93.37,93.06,93.31,74100.0,69.3852,69.549,69.3181,69.5044,74100.0
2014-12-26 09:35:00,93.31,93.5,93.31,93.4,58200.0,69.5044,69.6459,69.5044,69.5714,58200.0
2014-12-26 09:40:00,93.4,93.59,93.4,93.52,37300.0,69.5714,69.7129,69.5714,69.6608,37300.0
2014-12-26 09:45:00,93.52,93.6,93.38,93.6,65000.0,69.6608,69.7204,69.5565,69.7204,65000.0
2014-12-26 09:50:00,93.61,93.71,93.58,93.64,33500.0,69.7278,69.8023,69.7055,69.7502,33500.0
2014-12-26 09:55:00,93.66,93.66,93.52,93.57,26800.0,69.7651,69.7651,69.6608,69.698,26800.0
2014-12-26 10:00:00,93.59,93.69,93.58,93.68,18000.0,69.7129,69.7874,69.7055,69.78,18000.0
2014-12-26 10:05:00,93.68,93.73,93.55,93.57,26200.0,69.78,69.8172,69.6831,69.698,26200.0
2014-12-26 10:10:00,93.56,93.61,93.51,93.59,75300.0,69.6906,69.7278,69.6533,69.7129,75300.0
2014-12-26 10:15:00,93.58,93.65,93.45,93.51,66300.0,69.7055,69.7576,69.6086,69.6533,66300.0
2014-12-26 10:20:00,93.51,93.55,93.47,93.55,26600.0,69.6533,69.6831,69.6235,69.6831,26600.0
2014-12-26 10:25:00,93.55,93.56,93.51,93.51,13400.0,69.6831,69.6906,69.6533,69.6533,13400.0
2014-12-26 10:30:00,93.52,93.58,93.47,93.56,21200.0,69.6608,69.7055,69.6235,69.6906,21200.0
2014-12-26 10:35:00,93.57,93.61,93.54,93.61,13500.0,69.698,69.7278,69.6757,69.7278,13500.0
2014-12-26 10:40:00,93.6,93.66,93.59,93.64,32000.0,69.7204,69.7651,69.7129,69.7502,32000.0
2014-12-26 10:45:00,93.62,93.65,93.6,93.64,29300.0,69.7353,69.7576,69.7204,69.7502,29300.0
2014-12-26 10:50:00,93.64,93.74,93.62,93.72,34800.0,69.7502,69.8247,69.7353,69.8098,34800.0
2014-12-26 10:55:00,93.71,93.75,93.7,93.74,18000.0,69.8023,69.8321,69.7949,69.8247,18000.0
2014-12-26 11:00:00,93.75,93.77,93.7,93.73,26000.0,69.8321,69.847,69.7949,69.8172,26000.0
2014-12-26 11:05:00,93.73,93.74,93.66,93.66,37400.0,69.8172,69.8247,69.7651,69.7651,37400.0
2014-12-26 11:10:00,93.66,93.66,93.59,93.59,20000.0,69.7651,69.7651,69.7129,69.7129,20000.0
2014-12-26 11:15:00,93.6,93.6,93.54,93.54,20600.0,69.7204,69.7204,69.6757,69.6757,20600.0
2014-12-26 11:20:00,93.54,93.57,93.49,93.56,17700.0,69.6757,69.698,69.6384,69.6906,17700.0
2014-12-26 11:25:00,93.56,93.59,93.55,93.55,15700.0,69.6906,69.7129,69.6831,69.6831,15700.0
2014-12-26 11:30:00,93.55,93.63,93.54,93.62,18700.0,69.6831,69.7427,69.6757,69.7353,18700.0
2014-12-26 11:35:00,93.63,93.7,93.62,93.66,16100.0,69.7427,69.7949,69.7353,69.7651,16100.0
2014-12-26 11:40:00,93.66,93.74,93.65,93.69,20600.0,69.7651,69.8247,69.7576,69.7874,20600.0
2014-12-26 11:45:00,93.69,93.71,93.64,93.66,21200.0,69.7874,69.8023,69.7502,69.7651,21200.0
2014-12-26 11:50:00,93.65,93.66,93.6,93.62,12200.0,69.7576,69.7651,69.7204,69.7353,12200.0
2014-12-26 11:55:00,93.61,93.64,93.58,93.58,10300.0,69.7278,69.7502,69.7055,69.7055,10300.0
2014-12-26 12:00:00,93.59,93.63,93.58,93.62,12600.0,69.7129,69.7427,69.7055,69.7353,12600.0
2014-12-26 12:05:00,93.62,93.68,93.61,93.67,18700.0,69.7353,69.78,69.7278,69.7725,18700.0
2014-12-26 12:10:00,93.67,93.68,93.59,93.64,26300.0,69.7725,69.78,69.7129,69.7502,26300.0
2014-12-26 12:15:00,93.63,93.64,93.59,93.61,20300.0,69.7427,69.7502,69.7129,69.7278,20300.0
2014-12-26 12:20:00,93.6,93.66,93.59,93.59,21100.0,69.7204,69.7651,69.7129,69.7129,21100.0
2014-12-26 12:25:00,93.6,93.64,93.56,93.62,17900.0,69.7204,69.7502,69.6906,69.7353,17900.0
2014-12-26 12:30:00,93.62,93.65,93.62,93.63,48700.0,69.7353,69.7576,69.7353,69.7427,48700.0
2014-12-26 12:35:00,93.63,93.63,93.55,93.55,25300.0,69.7427,69.7427,69.6831,69.6831,25300.0
2014-12-26 12:40:00,93.56,93.63,93.54,93.56,22200.0,69.6906,69.7427,69.6757,69.6906,22200.0
2014-12-26 12:45:00,93.56,93.61,93.55,93.56,17500.0,69.6906,69.7278,69.6831,69.6906,17500.0
2014-12-26 12:50:00,93.56,93.58,93.51,93.54,15000.0,69.6906,69.7055,69.6533,69.6757,15000.0
2014-12-26 12:55:00,93.53,93.62,93.53,93.62,16900.0,69.6682,69.7353,69.6682,69.7353,16900.0
2014-12-26 13:00:00,93.62,93.65,93.6,93.63,20900.0,69.7353,69.7576,69.7204,69.7427,20900.0
2014-12-26 13:05:00,93.65,93.71,93.65,93.69,18600.0,69.7576,69.8023,69.7576,69.7874,18600.0
2014-12-26 13:10:00,93.69,93.71,93.67,93.71,15200.0,69.7874,69.8023,69.7725,69.8023,15200.0
2014-12-26 13:15:00,93.71,93.71,93.69,93.7,12500.0,69.8023,69.8023,69.7874,69.7949,12500.0
2014-12-26 13:20:00,93.7,93.76,93.69,93.75,20200.0,69.7949,69.8396,69.7874,69.8321,20200.0
2014-12-26 13:25:00,93.75,93.76,93.71,93.74,12500.0,69.8321,69.8396,69.8023,69.8247,12500.0
2014-12-26 13:30:00,93.74,93.78,93.7,93.73,26700.0,69.8247,69.8544,69.7949,69.8172,26700.0
2014-12-26 13:35:00,93.73,93.77,93.7,93.7,21000.0,69.8172,69.847,69.7949,69.7949,21000.0
2014-12-26 13:40:00,93.71,93.79,93.71,93.78,17600.0,69.8023,69.8619,69.8023,69.8544,17600.0
2014-12-26 13:45:00,93.78,93.8,93.76,93.76,18900.0,69.8544,69.8693,69.8396,69.8396,18900.0
2014-12-26 13:50:00,93.76,93.8,93.76,93.78,20800.0,69.8396,69.8693,69.8396,69.8544,20800.0
2014-12-26 13:55:00,93.77,93.79,93.75,93.78,11300.0,69.847,69.8619,69.8321,69.8544,11300.0
2014-12-26 14:00:00,93.78,93.79,93.72,93.75,34500.0,69.8544,69.8619,69.8098,69.8321,34500.0
2014-12-26 14:05:00,93.75,93.81,93.72,93.8,26400.0,69.8321,69.8768,69.8098,69.8693,26400.0
2014-12-26 14:10:00,93.8,93.8,93.75,93.76,7000.0,69.8693,69.8693,69.8321,69.8396,7000.0
2014-12-26 14:15:00,93.76,93.76,93.6,93.61,44200.0,69.8396,69.8396,69.7204,69.7278,44200.0
2014-12-26 14:20:00,93.61,93.64,93.61,93.62,14600.0,69.7278,69.7502,69.7278,69.7353,14600.0
2014-12-26 14:25:00,93.62,93.65,93.61,93.63,20400.0,69.7353,69.7576,69.7278,69.7427,20400.0
2014-12-26 14:30:00,93.64,93.65,93.61,93.62,20500.0,69.7502,69.7576,69.7278,69.7353,20500.0
2014-12-26 14:35:00,93.62,93.65,93.61,93.63,26500.0,69.7353,69.7576,69.7278,69.7427,26500.0
2014-12-26 14:40:00,93.64,93.66,93.63,93.63,11300.0,69.7502,69.7651,69.7427,69.7427,11300.0
2014-12-26 14:45:00,93.63,93.65,93.58,93.59,17800.0,69.7427,69.7576,69.7055,69.7129,17800.0
2014-12-26 14:50:00,93.59,93.6,93.57,93.59,14400.0,69.7129,69.7204,69.698,69.7129,14400.0
2014-12-26 14:55:00,93.58,93.64,93.58,93.63,12200.0,69.7055,69.7502,69.7055,69.7427,12200.0
2014-12-26 15:00:00,93.63,93.64,93.59,93.61,27900.0,69.7427,69.7502,69.7129,69.7278,27900.0
2014-12-26 15:05:00,93.6,93.62,93.6,93.61,16600.0,69.7204,69.7353,69.7204,69.7278,16600.0
2014-12-26 15:10:00,93.62,93.71,93.61,93.71,24800.0,69.7353,69.8023,69.7278,69.8023,24800.0
2014-12-26 15:15:00,93.71,93.72,93.68,93.71,26300.0,69.8023,69.8098,69.78,69.8023,26300.0
2014-12-26 15:20:00,93.7,93.71,93.67,93.67,31400.0,69.7949,69.8023,69.7725,69.7725,31400.0
2014-12-26 15:25:00,93.66,93.68,93.63,93.65,22600.0,69.7651,69.78,69.7427,69.7576,22600.0
2014-12-26 15:30:00,93.65,93.68,93.61,93.61,36700.0,69.7576,69.78,69.7278,69.7278,36700.0
2014-12-26 15:35:00,93.61,93.65,93.61,93.62,44300.0,69.7278,69.7576,69.7278,69.7353,44300.0
2014-12-26 15:40:00,93.62,93.64,93.6,93.62,62000.0,69.7353,69.7502,69.7204,69.7353,62000.0
2014-12-26 15:45:00,93.62,93.66,93.58,93.58,69700.0,69.7353,69.7651,69.7055,69.7055,69700.0
2014-12-26 15:50:00,93.58,93.59,93.48,93.51,58300.0,69.7055,69.7129,69.631,69.6533,58300.0
2014-12-26 15:55:00,93.5,93.53,93.43,93.47,203400.0,69.6459,69.6682,69.5937,69.6235,203400.0
2014-12-29 09:30:00,93.12,93.43,93.01,93.1,187900.0,69.3628,69.5937,69.2809,69.3479,187900.0
2014-12-29 09:35:00,93.09,93.33,93.09,93.22,93500.0,69.3405,69.5193,69.3405,69.4373,93500.0
2014-12-29 09:40:00,93.23,93.27,93.17,93.17,74000.0,69.4448,69.4746,69.4001,69.4001,74000.0
2014-12-29 09:45:00,93.17,93.26,93.11,93.17,57100.0,69.4001,69.4671,69.3554,69.4001,57100.0
2014-12-29 09:50:00,93.14,93.18,93.05,93.05,45700.0,69.3777,69.4075,69.3107,69.3107,45700.0
2014-12-29 09:55:00,93.05,93.07,92.83,92.86,73400.0,69.3107,69.3256,69.1468,69.1692,73400.0
2014-12-29 10:00:00,92.83,92.86,92.71,92.84,51900.0,69.1468,69.1692,69.0574,69.1543,51900.0
2014-12-29 10:05:00,92.82,92.88,92.72,92.74,87400.0,69.1394,69.1841,69.0649,69.0798,87400.0
2014-12-29 10:10:00,92.74,92.8,92.53,92.8,77500.0,69.0798,69.1245,68.9234,69.1245,77500.0
2014-12-29 10:15:00,92.78,92.81,92.64,92.66,42200.0,69.1096,69.1319,69.0053,69.0202,42200.0
2014-12-29 10:20:00,92.64,92.69,92.53,92.54,39700.0,69.0053,69.0425,68.9234,68.9308,39700.0
2014-12-29 10:25:00,92.54,92.66,92.53,92.54,42100.0,68.9308,69.0202,68.9234,68.9308,42100.0
2014-12-29 10:30:00,92.55,92.65,92.52,92.64,48900.0,68.9383,69.0127,68.9159,69.0053,48900.0
2014-12-29 10:35:00,92.63,92.67,92.61,92.64,41500.0,68.9978,69.0276,68.9829,69.0053,41500.0
2014-12-29 10:40:00,92.64,92.79,92.64,92.79,26800.0,69.0053,69.117,69.0053,69.117,26800.0
2014-12-29 10:45:00,92.8,92.94,92.8,92.86,25800.0,69.1245,69.2288,69.1245,69.1692,25800.0
2014-12-29 10:50:00,92.87,92.88,92.81,92.81,25600.0,69.1766,69.1841,69.1319,69.1319,25600.0
2014-12-29 10:55:00,92.81,92.88,92.81,92.85,31500.0,69.1319,69.1841,69.1319,69.1617,31500.0
2014-12-29 11:00:00,92.85,92.86,92.8,92.82,37500.0,69.1617,69.1692,69.1245,69.1394,37500.0
2014-12-29 11:05:00,92.83,92.83,92.77,92.82,37000.0,69.1468,69.1468,69.1021,69.1394,37000.0
2014-12-29 11:10:00,92.82,92.85,92.79,92.82,32100.0,69.1394,69.1617,69.117,69.1394,32100.0
2014-12-29 11:15:00,92.81,92.83,92.73,92.73,38700.0,69.1319,69.1468,69.0723,69.0723,38700.0
2014-12-29 11:20:00,92.74,92.78,92.7,92.72,47500.0,69.0798,69.1096,69.05,69.0649,47500.0
2014-12-29 11:25:00,92.72,92.82,92.71,92.81,36200.0,69.0649,69.1394,69.0574,69.1319,36200.0
2014-12-29 11:30:00,92.82,92.85,92.78,92.81,33700.0,69.1394,69.1617,69.1096,69.1319,33700.0
2014-12-29 11:35:00,92.8,92.9,92.79,92.87,35100.0,69.1245,69.199,69.117,69.1766,35100.0
2014-12-29 11:40:00,92.86,92.88,92.8,92.88,22500.0,69.1692,69.1841,69.1245,69.1841,22500.0
2014-12-29 11:45:00,92.89,92.94,92.85,92.91,22400.0,69.1915,69.2288,69.1617,69.2064,22400.0
2014-12-29 11:50:00,92.92,92.97,92.9,92.93,21500.0,69.2139,69.2511,69.199,69.2213,21500.0
2014-12-29 11:55:00,92.94,93.0,92.93,92.96,20700.0,69.2288,69.2734,69.2213,69.2437,20700.0
2014-12-29 12:00:00,92.97,92.99,92.93,92.97,26600.0,69.2511,69.266,69.2213,69.2511,26600.0
2014-12-29 12:05:00,92.96,92.98,92.91,92.91,20700.0,69.2437,69.2585,69.2064,69.2064,20700.0
2014-12-29 12:10:00,92.92,92.95,92.91,92.91,19000.0,69.2139,69.2362,69.2064,69.2064,19000.0
2014-12-29 12:15:00,92.92,92.94,92.88,92.91,19400.0,69.2139,69.2288,69.1841,69.2064,19400.0
2014-12-29 12:20:00,92.92,93.0,92.92,92.98,28500.0,69.2139,69.2734,69.2139,69.2585,28500.0
2014-12-29 12:25:00,92.98,93.0,92.93,92.96,23200.0,69.2585,69.2734,69.2213,69.2437,23200.0
2014-12-29 12:30:00,92.96,92.99,92.93,92.94,10200.0,69.2437,69.266,69.2213,69.2288,10200.0
2014-12-29 12:35:00,92.93,92.93,92.84,92.85,18000.0,69.2213,69.2213,69.1543,69.1617,18000.0
2014-12-29 12:40:00,92.85,92.86,92.79,92.81,24000.0,69.1617,69.1692,69.117,69.1319,24000.0
2014-12-29 12:45:00,92.81,92.81,92.74,92.74,23100.0,69.1319,69.1319,69.0798,69.0798,23100.0
2014-12-29 12:50:00,92.74,92.77,92.64,92.64,30400.0,69.0798,69.1021,69.0053,69.0053,30400.0
2014-12-29 12:55:00,92.63,92.66,92.62,92.64,22700.0,68.9978,69.0202,68.9904,69.0053,22700.0
2014-12-29 13:00:00,92.63,92.68,92.61,92.63,40400.0,68.9978,69.0351,68.9829,68.9978,40400.0
2014-12-29 13:05:00,92.63,92.65,92.56,92.62,32200.0,68.9978,69.0127,68.9457,68.9904,32200.0
2014-12-29 13:10:00,92.61,92.66,92.6,92.65,25400.0,68.9829,69.0202,68.9755,69.0127,25400.0
2014-12-29 13:15:00,92.65,92.72,92.63,92.71,23900.0,69.0127,69.0649,68.9978,69.0574,23900.0
2014-12-29 13:20:00,92.72,92.76,92.69,92.69,28700.0,69.0649,69.0947,69.0425,69.0425,28700.0
2014-12-29 13:25:00,92.7,92.74,92.69,92.7,63900.0,69.05,69.0798,69.0425,69.05,63900.0
2014-12-29 13:30:00,92.7,92.72,92.69,92.69,67700.0,69.05,69.0649,69.0425,69.0425,67700.0
2014-12-29 13:35:00,92.7,92.76,92.69,92.69,60600.0,69.05,69.0947,69.0425,69.0425,60600.0
2014-12-29 13:40:00,92.71,92.77,92.69,92.7,119600.0,69.0574,69.1021,69.0425,69.05,119600.0
2014-12-29 13:45:00,92.7,92.75,92.68,92.71,89500.0,69.05,69.0872,69.0351,69.0574,89500.0
2014-12-29 13:50:00,92.71,92.75,92.69,92.72,42100.0,69.0574,69.0872,69.0425,69.0649,42100.0
2014-12-29 13:55:00,92.72,92.74,92.68,92.71,68600.0,69.0649,69.0798,69.0351,69.0574,68600.0
2014-12-29 14:00:00,92.72,92.76,92.69,92.74,29300.0,69.0649,69.0947,69.0425,69.0798,29300.0
2014-12-29 14:05:00,92.74,92.75,92.67,92.74,64500.0,69.0798,69.0872,69.0276,69.0798,64500.0
2014-12-29 14:10:00,92.73,92.81,92.7,92.73,42500.0,69.0723,69.1319,69.05,69.0723,42500.0
2014-12-29 14:15:00,92.73,92.76,92.65,92.67,64700.0,69.0723,69.0947,69.0127,69.0276,64700.0
2014-12-29 14:20:00,92.67,92.75,92.64,92.71,31300.0,69.0276,69.0872,69.0053,69.0574,31300.0
2014-12-29 14:25:00,92.72,92.75,92.66,92.67,40800.0,69.0649,69.0872,69.0202,69.0276,40800.0
2014-12-29 14:30:00,92.67,92.7,92.65,92.67,14600.0,69.0276,69.05,69.0127,69.0276,14600.0
2014-12-29 14:35:00,92.68,92.68,92.55,92.56,60200.0,69.0351,69.0351,68.9383,68.9457,60200.0
2014-12-29 14:40:00,92.57,92.58,92.53,92.55,18500.0,68.9531,68.9606,68.9234,68.9383,18500.0
2014-12-29 14:45:00,92.55,92.58,92.54,92.58,15300.0,68.9383,68.9606,68.9308,68.9606,15300.0
2014-12-29 14:50:00,92.57,92.61,92.55,92.58,30800.0,68.9531,68.9829,68.9383,68.9606,30800.0
2014-12-29 14:55:00,92.58,92.65,92.57,92.59,61900.0,68.9606,69.0127,68.9531,68.968,61900.0
2014-12-29 15:00:00,92.59,92.6,92.5,92.52,74700.0,68.968,68.9755,68.901,68.9159,74700.0
2014-12-29 15:05:00,92.53,92.58,92.5,92.57,28000.0,68.9234,68.9606,68.901,68.9531,28000.0
2014-12-29 15:10:00,92.58,92.64,92.56,92.59,47300.0,68.9606,69.0053,68.9457,68.968,47300.0
2014-12-29 15:15:00,92.6,92.64,92.58,92.62,57400.0,68.9755,69.0053,68.9606,68.9904,57400.0
2014-12-29 15:20:00,92.61,92.64,92.6,92.61,32400.0,68.9829,69.0053,68.9755,68.9829,32400.0
2014-12-29 15:25:00,92.62,92.64,92.6,92.63,72600.0,68.9904,69.0053,68.9755,68.9978,72600.0
2014-12-29 15:30:00,92.64,92.69,92.61,92.67,70600.0,69.0053,69.0425,68.9829,69.0276,70600.0
2014-12-29 15:35:00,92.66,92.7,92.66,92.67,40500.0,69.0202,69.05,69.0202,69.0276,40500.0
2014-12-29 15:40:00,92.67,92.73,92.66,92.7,59200.0,69.0276,69.0723,69.0202,69.05,59200.0
2014-12-29 15:45:00,92.7,92.72,92.65,92.71,84100.0,69.05,69.0649,69.0127,69.0574,84100.0
2014-12-29 15:50:00,92.71,92.72,92.68,92.72,58800.0,69.0574,69.0649,69.0351,69.0649,58800.0
2014-12-29 15:55:00,92.72,92.74,92.62,92.66,209800.0,69.0649,69.0798,68.9904,69.0202,209800.0
2014-12-30 09:30:00,92.25,92.82,92.25,92.61,178600.0,68.7148,69.1394,68.7148,68.9829,178600.0
2014-12-30 09:35:00,92.6,92.67,92.47,92.53,64800.0,68.9755,69.0276,68.8787,68.9234,64800.0
2014-12-30 09:40:00,92.53,92.56,92.39,92.39,71000.0,68.9234,68.9457,68.8191,68.8191,71000.0
2014-12-30 09:45:00,92.39,92.62,92.38,92.54,65500.0,68.8191,68.9904,68.8116,68.9308,65500.0
2014-12-30 09:50:00,92.54,92.62,92.5,92.6,52600.0,68.9308,68.9904,68.901,68.9755,52600.0
2014-12-30 09:55:00,92.6,92.65,92.56,92.58,55500.0,68.9755,69.0127,68.9457,68.9606,55500.0
2014-12-30 10:00:00,92.58,92.65,92.5,92.55,59900.0,68.9606,69.0127,68.901,68.9383,59900.0
2014-12-30 10:05:00,92.54,92.59,92.45,92.48,60400.0,68.9308,68.968,68.8638,68.8861,60400.0
2014-12-30 10:10:00,92.49,92.49,92.37,92.37,47700.0,68.8936,68.8936,68.8042,68.8042,47700.0
2014-12-30 10:15:00,92.37,92.42,92.32,92.39,49000.0,68.8042,68.8414,68.7669,68.8191,49000.0
2014-12-30 10:20:00,92.41,92.41,92.39,92.39,43100.0,68.834,68.834,68.8191,68.8191,43100.0
2014-12-30 10:25:00,92.38,92.41,92.34,92.4,44500.0,68.8116,68.834,68.7818,68.8265,44500.0
2014-12-30 10:30:00,92.4,92.42,92.26,92.28,53900.0,68.8265,68.8414,68.7222,68.7371,53900.0
2014-12-30 10:35:00,92.27,92.28,92.19,92.2,80200.0,68.7297,68.7371,68.6701,68.6775,80200.0
2014-12-30 10:40:00,92.2,92.3,92.18,92.25,70300.0,68.6775,68.752,68.6626,68.7148,70300.0
2014-12-30 10:45:00,92.25,92.25,92.19,92.19,30100.0,68.7148,68.7148,68.6701,68.6701,30100.0
2014-12-30 10:50:00,92.19,92.23,92.19,92.2,33400.0,68.6701,68.6999,68.6701,68.6775,33400.0
2014-12-30 10:55:00,92.19,92.2,92.14,92.19,71100.0,68.6701,68.6775,68.6329,68.6701,71100.0
2014-12-30 11:00:00,92.19,92.34,92.19,92.32,50400.0,68.6701,68.7818,68.6701,68.7669,50400.0
2014-12-30 11:05:00,92.32,92.38,92.3,92.37,73000.0,68.7669,68.8116,68.752,68.8042,73000.0
2014-12-30 11:10:00,92.37,92.37,92.33,92.35,32200.0,68.8042,68.8042,68.7744,68.7893,32200.0
2014-12-30 11:15:00,92.34,92.36,92.27,92.27,43600.0,68.7818,68.7967,68.7297,68.7297,43600.0
2014-12-30 11:20:00,92.28,92.32,92.26,92.3,129900.0,68.7371,68.7669,68.7222,68.752,129900.0
2014-12-30 11:25:00,92.29,92.32,92.27,92.29,38100.0,68.7446,68.7669,68.7297,68.7446,38100.0
2014-12-30 11:30:00,92.29,92.3,92.2,92.21,48200.0,68.7446,68.752,68.6775,68.685,48200.0
2014-12-30 11:35:00,92.2,92.21,92.17,92.17,42100.0,68.6775,68.685,68.6552,68.6552,42100.0
2014-12-30 11:40:00,92.18,92.23,92.18,92.2,45700.0,68.6626,68.6999,68.6626,68.6775,45700.0
2014-12-30 11:45:00,92.19,92.31,92.18,92.31,46700.0,68.6701,68.7595,68.6626,68.7595,46700.0
2014-12-30 11:50:00,92.3,92.31,92.28,92.3,28400.0,68.752,68.7595,68.7371,68.752,28400.0
2014-12-30 11:55:00,92.3,92.33,92.3,92.33,105400.0,68.752,68.7744,68.752,68.7744,105400.0
2014-12-30 12:00:00,92.33,92.4,92.32,92.39,27700.0,68.7744,68.8265,68.7669,68.8191,27700.0
2014-12-30 12:05:00,92.39,92.39,92.35,92.38,28300.0,68.8191,68.8191,68.7893,68.8116,28300.0
2014-12-30 12:10:00,92.38,92.38,92.34,92.35,27400.0,68.8116,68.8116,68.7818,68.7893,27400.0
2014-12-30 12:15:00,92.36,92.36,92.33,92.34,33500.0,68.7967,68.7967,68.7744,68.7818,33500.0
2014-12-30 12:20:00,92.35,92.36,92.32,92.32,37800.0,68.7893,68.7967,68.7669,68.7669,37800.0
2014-12-30 12:25:00,92.33,92.35,92.31,92.35,15000.0,68.7744,68.7893,68.7595,68.7893,15000.0
2014-12-30 12:30:00,92.34,92.38,92.34,92.38,28500.0,68.7818,68.8116,68.7818,68.8116,28500.0
2014-12-30 12:35:00,92.37,92.37,92.34,92.35,24600.0,68.8042,68.8042,68.7818,68.7893,24600.0
2014-12-30 12:40:00,92.35,92.35,92.28,92.32,41400.0,68.7893,68.7893,68.7371,68.7669,41400.0
2014-12-30 12:45:00,92.32,92.39,92.31,92.39,19800.0,68.7669,68.8191,68.7595,68.8191,19800.0
2014-12-30 12:50:00,92.38,92.39,92.36,92.37,18000.0,68.8116,68.8191,68.7967,68.8042,18000.0
2014-12-30 12:55:00,92.37,92.38,92.34,92.34,27100.0,68.8042,68.8116,68.7818,68.7818,27100.0
2014-12-30 13:00:00,92.34,92.34,92.27,92.27,25800.0,68.7818,68.7818,68.7297,68.7297,25800.0
2014-12-30 13:05:00,92.27,92.29,92.24,92.29,36600.0,68.7297,68.7446,68.7073,68.7446,36600.0
2014-12-30 13:10:00,92.29,92.29,92.26,92.26,18200.0,68.7446,68.7446,68.7222,68.7222,18200.0
2014-12-30 13:15:00,92.27,92.38,92.27,92.35,46500.0,68.7297,68.8116,68.7297,68.7893,46500.0
2014-12-30 13:20:00,92.35,92.38,92.35,92.37,34500.0,68.7893,68.8116,68.7893,68.8042,34500.0
2014-12-30 13:25:00,92.36,92.37,92.25,92.28,37800.0,68.7967,68.8042,68.7148,68.7371,37800.0
2014-12-30 13:30:00,92.28,92.33,92.27,92.31,168900.0,68.7371,68.7744,68.7297,68.7595,168900.0
2014-12-30 13:35:00,92.31,92.32,92.2,92.22,50300.0,68.7595,68.7669,68.6775,68.6924,50300.0
2014-12-30 13:40:00,92.22,92.23,92.11,92.13,44300.0,68.6924,68.6999,68.6105,68.6254,44300.0
2014-12-30 13:45:00,92.12,92.28,92.1,92.26,26600.0,68.618,68.7371,68.6031,68.7222,26600.0
2014-12-30 13:50:00,92.26,92.32,92.26,92.28,21600.0,68.7222,68.7669,68.7222,68.7371,21600.0
2014-12-30 13:55:00,92.27,92.35,92.26,92.34,25000.0,68.7297,68.7893,68.7222,68.7818,25000.0
2014-12-30 14:00:00,92.34,92.38,92.32,92.38,13200.0,68.7818,68.8116,68.7669,68.8116,13200.0
2014-12-30 14:05:00,92.38,92.43,92.35,92.41,22100.0,68.8116,68.8489,68.7893,68.834,22100.0
2014-12-30 14:10:00,92.4,92.44,92.38,92.38,31100.0,68.8265,68.8563,68.8116,68.8116,31100.0
2014-12-30 14:15:00,92.38,92.38,92.28,92.31,20900.0,68.8116,68.8116,68.7371,68.7595,20900.0
2014-12-30 14:20:00,92.31,92.36,92.3,92.32,55000.0,68.7595,68.7967,68.752,68.7669,55000.0
2014-12-30 14:25:00,92.32,92.39,92.28,92.35,28900.0,68.7669,68.8191,68.7371,68.7893,28900.0
2014-12-30 14:30:00,92.36,92.36,92.27,92.28,14700.0,68.7967,68.7967,68.7297,68.7371,14700.0
2014-12-30 14:35:00,92.28,92.34,92.28,92.34,17600.0,68.7371,68.7818,68.7371,68.7818,17600.0
2014-12-30 14:40:00,92.34,92.35,92.31,92.31,16000.0,68.7818,68.7893,68.7595,68.7595,16000.0
2014-12-30 14:45:00,92.31,92.35,92.3,92.32,14900.0,68.7595,68.7893,68.752,68.7669,14900.0
2014-12-30 14:50:00,92.33,92.41,92.33,92.37,27600.0,68.7744,68.834,68.7744,68.8042,27600.0
2014-12-30 14:55:00,92.37,92.38,92.34,92.35,21600.0,68.8042,68.8116,68.7818,68.7893,21600.0
2014-12-30 15:00:00,92.35,92.47,92.35,92.47,47500.0,68.7893,68.8787,68.7893,68.8787,47500.0
2014-12-30 15:05:00,92.46,92.55,92.46,92.51,32000.0,68.8712,68.9383,68.8712,68.9085,32000.0
2014-12-30 15:10:00,92.5,92.5,92.45,92.46,22100.0,68.901,68.901,68.8638,68.8712,22100.0
2014-12-30 15:15:00,92.45,92.48,92.4,92.45,31100.0,68.8638,68.8861,68.8265,68.8638,31100.0
2014-12-30 15:20:00,92.45,92.48,92.44,92.48,37800.0,68.8638,68.8861,68.8563,68.8861,37800.0
2014-12-30 15:25:00,92.47,92.49,92.46,92.47,21700.0,68.8787,68.8936,68.8712,68.8787,21700.0
2014-12-30 15:30:00,92.47,92.49,92.42,92.48,53900.0,68.8787,68.8936,68.8414,68.8861,53900.0
2014-12-30 15:35:00,92.48,92.52,92.48,92.51,30700.0,68.8861,68.9159,68.8861,68.9085,30700.0
2014-12-30 15:40:00,92.51,92.52,92.45,92.5,79700.0,68.9085,68.9159,68.8638,68.901,79700.0
2014-12-30 15:45:00,92.49,92.5,92.42,92.44,52800.0,68.8936,68.901,68.8414,68.8563,52800.0
2014-12-30 15:50:00,92.43,92.44,92.34,92.36,68900.0,68.8489,68.8563,68.7818,68.7967,68900.0
2014-12-30 15:55:00,92.36,92.43,92.36,92.38,118200.0,68.7967,68.8489,68.7967,68.8116,118200.0
2014-12-31 09:30:00,92.02,92.43,92.02,92.17,388900.0,68.5435,68.8489,68.5435,68.6552,388900.0
2014-12-31 09:35:00,92.18,92.43,92.16,92.26,68400.0,68.6626,68.8489,68.6477,68.7222,68400.0
2014-12-31 09:40:00,92.23,92.51,92.23,92.38,64700.0,68.6999,68.9085,68.6999,68.8116,64700.0
2014-12-31 09:45:00,92.37,92.48,92.37,92.48,42000.0,68.8042,68.8861,68.8042,68.8861,42000.0
2014-12-31 09:50:00,92.48,92.55,92.46,92.54,34100.0,68.8861,68.9383,68.8712,68.9308,34100.0
2014-12-31 09:55:00,92.53,92.55,92.46,92.49,13900.0,68.9234,68.9383,68.8712,68.8936,13900.0
2014-12-31 10:00:00,92.46,92.5,92.36,92.36,26600.0,68.8712,68.901,68.7967,68.7967,26600.0
2014-12-31 10:05:00,92.37,92.38,92.26,92.35,34200.0,68.8042,68.8116,68.7222,68.7893,34200.0
2014-12-31 10:10:00,92.35,92.47,92.34,92.46,39100.0,68.7893,68.8787,68.7818,68.8712,39100.0
2014-12-31 10:15:00,92.46,92.55,92.46,92.5,34300.0,68.8712,68.9383,68.8712,68.901,34300.0
2014-12-31 10:20:00,92.5,92.51,92.33,92.33,36100.0,68.901,68.9085,68.7744,68.7744,36100.0
2014-12-31 10:25:00,92.36,92.36,92.31,92.32,20200.0,68.7967,68.7967,68.7595,68.7669,20200.0
2014-12-31 10:30:00,92.32,92.37,92.3,92.36,35100.0,68.7669,68.8042,68.752,68.7967,35100.0
2014-12-31 10:35:00,92.35,92.37,92.34,92.35,23000.0,68.7893,68.8042,68.7818,68.7893,23000.0
2014-12-31 10:40:00,92.35,92.37,92.33,92.36,26800.0,68.7893,68.8042,68.7744,68.7967,26800.0
2014-12-31 10:45:00,92.35,92.36,92.28,92.28,28100.0,68.7893,68.7967,68.7371,68.7371,28100.0
2014-12-31 10:50:00,92.28,92.4,92.28,92.39,45200.0,68.7371,68.8265,68.7371,68.8191,45200.0
2014-12-31 10:55:00,92.4,92.4,92.34,92.38,26800.0,68.8265,68.8265,68.7818,68.8116,26800.0
2014-12-31 11:00:00,92.38,92.42,92.35,92.39,59800.0,68.8116,68.8414,68.7893,68.8191,59800.0
2014-12-31 11:05:00,92.39,92.41,92.38,92.41,29000.0,68.8191,68.834,68.8116,68.834,29000.0
2014-12-31 11:10:00,92.41,92.42,92.35,92.37,20100.0,68.834,68.8414,68.7893,68.8042,20100.0
2014-12-31 11:15:00,92.36,92.42,92.34,92.41,27400.0,68.7967,68.8414,68.7818,68.834,27400.0
2014-12-31 11:20:00,92.42,92.42,92.38,92.38,29500.0,68.8414,68.8414,68.8116,68.8116,29500.0
2014-12-31 11:25:00,92.38,92.38,92.24,92.25,53500.0,68.8116,68.8116,68.7073,68.7148,53500.0
2014-12-31 11:30:00,92.25,92.29,92.25,92.28,27900.0,68.7148,68.7446,68.7148,68.7371,27900.0
2014-12-31 11:35:00,92.28,92.3,92.26,92.26,30600.0,68.7371,68.752,68.7222,68.7222,30600.0
2014-12-31 11:40:00,92.26,92.27,92.2,92.2,42800.0,68.7222,68.7297,68.6775,68.6775,42800.0
2014-12-31 11:45:00,92.19,92.2,92.13,92.13,40400.0,68.6701,68.6775,68.6254,68.6254,40400.0
2014-12-31 11:50:00,92.12,92.13,92.1,92.1,27000.0,68.618,68.6254,68.6031,68.6031,27000.0
2014-12-31 11:55:00,92.1,92.18,92.07,92.18,43600.0,68.6031,68.6626,68.5807,68.6626,43600.0
2014-12-31 12:00:00,92.18,92.24,92.06,92.07,47900.0,68.6626,68.7073,68.5733,68.5807,47900.0
2014-12-31 12:05:00,92.08,92.11,92.01,92.02,41100.0,68.5882,68.6105,68.536,68.5435,41100.0
2014-12-31 12:10:00,92.01,92.08,92.01,92.05,25800.0,68.536,68.5882,68.536,68.5658,25800.0
2014-12-31 12:15:00,92.06,92.08,92.03,92.05,17400.0,68.5733,68.5882,68.5509,68.5658,17400.0
2014-12-31 12:20:00,92.05,92.05,91.95,91.96,33300.0,68.5658,68.5658,68.4913,68.4988,33300.0
2014-12-31 12:25:00,91.95,91.96,91.73,91.81,81900.0,68.4913,68.4988,68.3275,68.387,81900.0
2014-12-31 12:30:00,91.82,91.92,91.8,91.82,71200.0,68.3945,68.469,68.3796,68.3945,71200.0
2014-12-31 12:35:00,91.81,91.9,91.81,91.87,26100.0,68.387,68.4541,68.387,68.4317,26100.0
2014-12-31 12:40:00,91.85,91.95,91.83,91.95,23400.0,68.4168,68.4913,68.4019,68.4913,23400.0
2014-12-31 12:45:00,91.94,91.97,91.91,91.92,14700.0,68.4839,68.5062,68.4615,68.469,14700.0
2014-12-31 12:50:00,91.91,91.94,91.85,91.91,35500.0,68.4615,68.4839,68.4168,68.4615,35500.0
2014-12-31 12:55:00,91.91,91.95,91.87,91.92,22800.0,68.4615,68.4913,68.4317,68.469,22800.0
2014-12-31 13:00:00,91.92,92.03,91.92,92.03,26700.0,68.469,68.5509,68.469,68.5509,26700.0
2014-12-31 13:05:00,92.02,92.02,91.93,91.95,32500.0,68.5435,68.5435,68.4764,68.4913,32500.0
2014-12-31 13:10:00,91.95,91.96,91.8,91.83,37200.0,68.4913,68.4988,68.3796,68.4019,37200.0
2014-12-31 13:15:00,91.83,91.88,91.82,91.86,28200.0,68.4019,68.4392,68.3945,68.4243,28200.0
2014-12-31 13:20:00,91.86,91.88,91.81,91.82,22300.0,68.4243,68.4392,68.387,68.3945,22300.0
2014-12-31 13:25:00,91.83,91.84,91.75,91.81,39200.0,68.4019,68.4094,68.3424,68.387,39200.0
2014-12-31 13:30:00,91.81,91.82,91.74,91.74,24200.0,68.387,68.3945,68.3349,68.3349,24200.0
2014-12-31 13:35:00,91.74,91.77,91.74,91.77,19700.0,68.3349,68.3572,68.3349,68.3572,19700.0
2014-12-31 13:40:00,91.76,91.79,91.75,91.78,26100.0,68.3498,68.3721,68.3424,68.3647,26100.0
2014-12-31 13:45:00,91.78,91.82,91.75,91.75,24700.0,68.3647,68.3945,68.3424,68.3424,24700.0
2014-12-31 13:50:00,91.75,91.76,91.63,91.63,53600.0,68.3424,68.3498,68.253,68.253,53600.0
2014-12-31 13:55:00,91.63,91.72,91.61,91.72,37400.0,68.253,68.32,68.2381,68.32,37400.0
2014-12-31 14:00:00,91.73,91.75,91.68,91.71,22900.0,68.3275,68.3424,68.2902,68.3126,22900.0
2014-12-31 14:05:00,91.72,91.73,91.62,91.66,32500.0,68.32,68.3275,68.2455,68.2753,32500.0
2014-12-31 14:10:00,91.66,91.7,91.65,91.66,23800.0,68.2753,68.3051,68.2679,68.2753,23800.0
2014-12-31 14:15:00,91.67,91.68,91.54,91.54,82400.0,68.2828,68.2902,68.1859,68.1859,82400.0
2014-12-31 14:20:00,91.55,91.56,91.45,91.56,45900.0,68.1934,68.2008,68.1189,68.2008,45900.0
2014-12-31 14:25:00,91.56,91.57,91.48,91.54,41200.0,68.2008,68.2083,68.1412,68.1859,41200.0
2014-12-31 14:30:00,91.53,91.58,91.52,91.55,39600.0,68.1785,68.2157,68.171,68.1934,39600.0
2014-12-31 14:35:00,91.55,91.56,91.47,91.47,39600.0,68.1934,68.2008,68.1338,68.1338,39600.0
2014-12-31 14:40:00,91.47,91.5,91.39,91.5,42300.0,68.1338,68.1561,68.0742,68.1561,42300.0
2014-12-31 14:45:00,91.5,91.54,91.46,91.52,29700.0,68.1561,68.1859,68.1263,68.171,29700.0
2014-12-31 14:50:00,91.52,91.59,91.51,91.56,59200.0,68.171,68.2232,68.1636,68.2008,59200.0
2014-12-31 14:55:00,91.57,91.59,91.5,91.52,42400.0,68.2083,68.2232,68.1561,68.171,42400.0
2014-12-31 15:00:00,91.52,91.53,91.51,91.53,15200.0,68.171,68.1785,68.1636,68.1785,15200.0
2014-12-31 15:05:00,91.53,91.57,91.52,91.54,32700.0,68.1785,68.2083,68.171,68.1859,32700.0
2014-12-31 15:10:00,91.55,91.61,91.49,91.61,48600.0,68.1934,68.2381,68.1487,68.2381,48600.0
2014-12-31 15:15:00,91.61,91.71,91.6,91.7,58600.0,68.2381,68.3126,68.2306,68.3051,58600.0
2014-12-31 15:20:00,91.69,91.71,91.64,91.7,33600.0,68.2977,68.3126,68.2604,68.3051,33600.0
2014-12-31 15:25:00,91.69,91.7,91.62,91.64,48000.0,68.2977,68.3051,68.2455,68.2604,48000.0
2014-12-31 15:30:00,91.64,91.66,91.5,91.51,55800.0,68.2604,68.2753,68.1561,68.1636,55800.0
2014-12-31 15:35:00,91.51,91.54,91.49,91.52,46700.0,68.1636,68.1859,68.1487,68.171,46700.0
2014-12-31 15:40:00,91.51,91.52,91.35,91.41,114500.0,68.1636,68.171,68.0444,68.0891,114500.0
2014-12-31 15:45:00,91.4,91.41,91.23,91.23,213500.0,68.0816,68.0891,67.955,67.955,213500.0
2014-12-31 15:50:00,91.23,91.23,91.03,91.12,223500.0,67.955,67.955,67.806,67.8731,223500.0
2014-12-31 15:55:00,91.12,91.24,91.06,91.11,567200.0,67.8731,67.9625,67.8284,67.8656,567200.0
2015-01-02 09:30:00,90.84,91.0,90.03,90.4,615500.0,67.6645,67.7837,67.0612,67.3368,615500.0
2015-01-02 09:35:00,90.41,90.56,90.4,90.48,196800.0,67.3442,67.4559,67.3368,67.3964,196800.0
2015-01-02 09:40:00,90.47,90.68,90.41,90.47,140700.0,67.3889,67.5453,67.3442,67.3889,140700.0
2015-01-02 09:45:00,90.46,90.66,90.27,90.65,119600.0,67.3815,67.5304,67.2399,67.523,119600.0
2015-01-02 09:50:00,90.66,90.86,90.56,90.77,155000.0,67.5304,67.6794,67.4559,67.6124,155000.0
2015-01-02 09:55:00,90.76,90.86,90.67,90.83,76400.0,67.6049,67.6794,67.5379,67.6571,76400.0
2015-01-02 10:00:00,90.81,90.86,90.61,90.72,56900.0,67.6422,67.6794,67.4932,67.5751,56900.0
2015-01-02 10:05:00,90.72,90.72,90.43,90.59,68800.0,67.5751,67.5751,67.3591,67.4783,68800.0
2015-01-02 10:10:00,90.6,90.82,90.58,90.81,53700.0,67.4857,67.6496,67.4708,67.6422,53700.0
2015-01-02 10:15:00,90.81,90.81,90.38,90.44,69700.0,67.6422,67.6422,67.3219,67.3666,69700.0
2015-01-02 10:20:00,90.45,90.6,90.38,90.52,51900.0,67.374,67.4857,67.3219,67.4262,51900.0
2015-01-02 10:25:00,90.52,90.63,90.51,90.6,61900.0,67.4262,67.5081,67.4187,67.4857,61900.0
2015-01-02 10:30:00,90.6,90.73,90.56,90.61,48600.0,67.4857,67.5826,67.4559,67.4932,48600.0
2015-01-02 10:35:00,90.62,90.63,90.47,90.48,65900.0,67.5006,67.5081,67.3889,67.3964,65900.0
2015-01-02 10:40:00,90.48,90.49,90.31,90.45,105400.0,67.3964,67.4038,67.2697,67.374,105400.0
2015-01-02 10:45:00,90.46,90.49,90.31,90.42,44000.0,67.3815,67.4038,67.2697,67.3517,44000.0
2015-01-02 10:50:00,90.42,90.58,90.36,90.57,46000.0,67.3517,67.4708,67.307,67.4634,46000.0
2015-01-02 10:55:00,90.57,90.6,90.54,90.56,42600.0,67.4634,67.4857,67.4411,67.4559,42600.0
2015-01-02 11:00:00,90.55,90.57,90.39,90.45,45100.0,67.4485,67.4634,67.3293,67.374,45100.0
2015-01-02 11:05:00,90.45,90.52,90.44,90.48,33100.0,67.374,67.4262,67.3666,67.3964,33100.0
2015-01-02 11:10:00,90.49,90.5,90.32,90.36,68500.0,67.4038,67.4113,67.2772,67.307,68500.0
2015-01-02 11:15:00,90.37,90.44,90.32,90.33,48500.0,67.3144,67.3666,67.2772,67.2846,48500.0
2015-01-02 11:20:00,90.33,90.43,90.25,90.38,54500.0,67.2846,67.3591,67.225,67.3219,54500.0
2015-01-02 11:25:00,90.38,90.5,90.34,90.46,40300.0,67.3219,67.4113,67.2921,67.3815,40300.0
2015-01-02 11:30:00,90.46,90.58,90.46,90.56,42400.0,67.3815,67.4708,67.3815,67.4559,42400.0
2015-01-02 11:35:00,90.58,90.58,90.49,90.51,46500.0,67.4708,67.4708,67.4038,67.4187,46500.0
2015-01-02 11:40:00,90.51,90.52,90.36,90.37,46000.0,67.4187,67.4262,67.307,67.3144,46000.0
2015-01-02 11:45:00,90.37,90.46,90.33,90.39,43000.0,67.3144,67.3815,67.2846,67.3293,43000.0
2015-01-02 11:50:00,90.39,90.46,90.32,90.46,37400.0,67.3293,67.3815,67.2772,67.3815,37400.0
2015-01-02 11:55:00,90.47,90.47,90.34,90.34,42600.0,67.3889,67.3889,67.2921,67.2921,42600.0
2015-01-02 12:00:00,90.35,90.44,90.27,90.43,33700.0,67.2995,67.3666,67.2399,67.3591,33700.0
2015-01-02 12:05:00,90.42,90.53,90.4,90.53,66300.0,67.3517,67.4336,67.3368,67.4336,66300.0
2015-01-02 12:10:00,90.52,90.53,90.29,90.29,88500.0,67.4262,67.4336,67.2548,67.2548,88500.0
2015-01-02 12:15:00,90.28,90.28,90.15,90.17,118200.0,67.2474,67.2474,67.1505,67.1654,118200.0
2015-01-02 12:20:00,90.17,90.18,90.1,90.11,116000.0,67.1654,67.1729,67.1133,67.1208,116000.0
2015-01-02 12:25:00,90.11,90.12,89.92,90.03,222200.0,67.1208,67.1282,66.9792,67.0612,222200.0
2015-01-02 12:30:00,90.03,90.16,89.96,90.14,46000.0,67.0612,67.158,67.009,67.1431,46000.0
2015-01-02 12:35:00,90.14,90.22,90.13,90.21,39000.0,67.1431,67.2027,67.1357,67.1952,39000.0
2015-01-02 12:40:00,90.2,90.21,90.14,90.17,29200.0,67.1878,67.1952,67.1431,67.1654,29200.0
2015-01-02 12:45:00,90.16,90.21,90.12,90.15,64200.0,67.158,67.1952,67.1282,67.1505,64200.0
2015-01-02 12:50:00,90.13,90.14,90.06,90.08,35200.0,67.1357,67.1431,67.0835,67.0984,35200.0
2015-01-02 12:55:00,90.09,90.12,90.03,90.09,62100.0,67.1059,67.1282,67.0612,67.1059,62100.0
2015-01-02 13:00:00,90.09,90.16,90.07,90.14,56900.0,67.1059,67.158,67.091,67.1431,56900.0
2015-01-02 13:05:00,90.14,90.18,90.09,90.12,40200.0,67.1431,67.1729,67.1059,67.1282,40200.0
2015-01-02 13:10:00,90.13,90.2,90.1,90.17,92900.0,67.1357,67.1878,67.1133,67.1654,92900.0
2015-01-02 13:15:00,90.16,90.2,90.15,90.16,16200.0,67.158,67.1878,67.1505,67.158,16200.0
2015-01-02 13:20:00,90.15,90.2,90.1,90.17,23700.0,67.1505,67.1878,67.1133,67.1654,23700.0
2015-01-02 13:25:00,90.17,90.2,90.0,90.03,20900.0,67.1654,67.1878,67.0388,67.0612,20900.0
2015-01-02 13:30:00,90.02,90.06,89.95,89.98,44100.0,67.0537,67.0835,67.0016,67.0239,44100.0
2015-01-02 13:35:00,89.97,90.05,89.95,90.01,32200.0,67.0165,67.0761,67.0016,67.0463,32200.0
2015-01-02 13:40:00,90.01,90.06,89.97,89.99,60600.0,67.0463,67.0835,67.0165,67.0314,60600.0
2015-01-02 13:45:00,89.98,90.09,89.97,89.99,33100.0,67.0239,67.1059,67.0165,67.0314,33100.0
2015-01-02 13:50:00,89.99,90.16,89.97,90.11,34500.0,67.0314,67.158,67.0165,67.1208,34500.0
2015-01-02 13:55:00,90.11,90.2,90.11,90.16,35000.0,67.1208,67.1878,67.1208,67.158,35000.0
2015-01-02 14:00:00,90.16,90.21,90.14,90.16,19300.0,67.158,67.1952,67.1431,67.158,19300.0
2015-01-02 14:05:00,90.16,90.22,90.06,90.21,39600.0,67.158,67.2027,67.0835,67.1952,39600.0
2015-01-02 14:10:00,90.22,90.32,90.22,90.3,43800.0,67.2027,67.2772,67.2027,67.2623,43800.0
2015-01-02 14:15:00,90.3,90.3,90.22,90.25,26500.0,67.2623,67.2623,67.2027,67.225,26500.0
2015-01-02 14:20:00,90.24,90.34,90.19,90.34,56100.0,67.2176,67.2921,67.1803,67.2921,56100.0
2015-01-02 14:25:00,90.34,90.45,90.32,90.38,33800.0,67.2921,67.374,67.2772,67.3219,33800.0
2015-01-02 14:30:00,90.38,90.4,90.26,90.31,28600.0,67.3219,67.3368,67.2325,67.2697,28600.0
2015-01-02 14:35:00,90.3,90.42,90.29,90.42,34000.0,67.2623,67.3517,67.2548,67.3517,34000.0
2015-01-02 14:40:00,90.42,90.46,90.38,90.44,36300.0,67.3517,67.3815,67.3219,67.3666,36300.0
2015-01-02 14:45:00,90.42,90.44,90.32,90.42,33700.0,67.3517,67.3666,67.2772,67.3517,33700.0
2015-01-02 14:50:00,90.42,90.49,90.38,90.41,29400.0,67.3517,67.4038,67.3219,67.3442,29400.0
2015-01-02 14:55:00,90.41,90.47,90.31,90.34,30300.0,67.3442,67.3889,67.2697,67.2921,30300.0
2015-01-02 15:00:00,90.34,90.37,90.27,90.28,28500.0,67.2921,67.3144,67.2399,67.2474,28500.0
2015-01-02 15:05:00,90.28,90.32,90.22,90.22,33900.0,67.2474,67.2772,67.2027,67.2027,33900.0
2015-01-02 15:10:00,90.21,90.22,90.09,90.11,77800.0,67.1952,67.2027,67.1059,67.1208,77800.0
2015-01-02 15:15:00,90.12,90.15,90.03,90.06,85100.0,67.1282,67.1505,67.0612,67.0835,85100.0
2015-01-02 15:20:00,90.06,90.15,90.06,90.13,104100.0,67.0835,67.1505,67.0835,67.1357,104100.0
2015-01-02 15:25:00,90.14,90.16,90.09,90.15,66600.0,67.1431,67.158,67.1059,67.1505,66600.0
2015-01-02 15:30:00,90.15,90.23,90.14,90.22,65300.0,67.1505,67.2101,67.1431,67.2027,65300.0
2015-01-02 15:35:00,90.22,90.29,90.18,90.28,96600.0,67.2027,67.2548,67.1729,67.2474,96600.0
2015-01-02 15:40:00,90.26,90.41,90.26,90.38,83000.0,67.2325,67.3442,67.2325,67.3219,83000.0
2015-01-02 15:45:00,90.39,90.58,90.39,90.58,136000.0,67.3293,67.4708,67.3293,67.4708,136000.0
2015-01-02 15:50:00,90.57,90.62,90.52,90.58,212200.0,67.4634,67.5006,67.4262,67.4708,212200.0
2015-01-02 15:55:00,90.57,90.64,90.42,90.43,282800.0,67.4634,67.5155,67.3517,67.3591,282800.0
2015-01-05 09:30:00,90.23,90.71,90.23,90.63,365300.0,67.2101,67.5677,67.2101,67.5081,365300.0
2015-01-05 09:35:00,90.63,90.69,90.54,90.62,186700.0,67.5081,67.5528,67.4411,67.5006,186700.0
2015-01-05 09:40:00,90.66,90.82,90.45,90.8,135100.0,67.5304,67.6496,67.374,67.6347,135100.0
2015-01-05 09:45:00,90.8,90.86,90.66,90.86,113400.0,67.6347,67.6794,67.5304,67.6794,113400.0
2015-01-05 09:50:00,90.85,90.85,90.68,90.71,119400.0,67.672,67.672,67.5453,67.5677,119400.0
2015-01-05 09:55:00,90.72,90.81,90.62,90.73,185000.0,67.5751,67.6422,67.5006,67.5826,185000.0
2015-01-05 10:00:00,90.73,90.95,90.66,90.95,101500.0,67.5826,67.7464,67.5304,67.7464,101500.0
2015-01-05 10:05:00,90.92,91.0,90.83,90.83,114600.0,67.7241,67.7837,67.6571,67.6571,114600.0
2015-01-05 10:10:00,90.84,90.85,90.56,90.63,171700.0,67.6645,67.672,67.4559,67.5081,171700.0
2015-01-05 10:15:00,90.62,90.73,90.59,90.61,139300.0,67.5006,67.5826,67.4783,67.4932,139300.0
2015-01-05 10:20:00,90.61,90.73,90.53,90.55,145300.0,67.4932,67.5826,67.4336,67.4485,145300.0
2015-01-05 10:25:00,90.55,90.72,90.51,90.63,119200.0,67.4485,67.5751,67.4187,67.5081,119200.0
2015-01-05 10:30:00,90.63,90.63,90.43,90.47,69100.0,67.5081,67.5081,67.3591,67.3889,69100.0
2015-01-05 10:35:00,90.49,90.49,90.42,90.49,56200.0,67.4038,67.4038,67.3517,67.4038,56200.0
2015-01-05 10:40:00,90.48,90.53,90.37,90.46,106900.0,67.3964,67.4336,67.3144,67.3815,106900.0
2015-01-05 10:45:00,90.45,90.61,90.43,90.6,91400.0,67.374,67.4932,67.3591,67.4857,91400.0
2015-01-05 10:50:00,90.59,90.59,90.49,90.55,69900.0,67.4783,67.4783,67.4038,67.4485,69900.0
2015-01-05 10:55:00,90.55,90.58,90.5,90.5,61600.0,67.4485,67.4708,67.4113,67.4113,61600.0
2015-01-05 11:00:00,90.5,90.62,90.49,90.59,60900.0,67.4113,67.5006,67.4038,67.4783,60900.0
2015-01-05 11:05:00,90.59,90.61,90.5,90.53,50400.0,67.4783,67.4932,67.4113,67.4336,50400.0
2015-01-05 11:10:00,90.52,90.57,90.44,90.52,64200.0,67.4262,67.4634,67.3666,67.4262,64200.0
2015-01-05 11:15:00,90.51,90.53,90.41,90.42,57200.0,67.4187,67.4336,67.3442,67.3517,57200.0
2015-01-05 11:20:00,90.42,90.46,90.3,90.3,56800.0,67.3517,67.3815,67.2623,67.2623,56800.0
2015-01-05 11:25:00,90.31,90.44,90.3,90.39,49800.0,67.2697,67.3666,67.2623,67.3293,49800.0
2015-01-05 11:30:00,90.38,90.45,90.23,90.23,116300.0,67.3219,67.374,67.2101,67.2101,116300.0
2015-01-05 11:35:00,90.25,90.28,90.19,90.23,59600.0,67.225,67.2474,67.1803,67.2101,59600.0
2015-01-05 11:40:00,90.24,90.36,90.23,90.3,40900.0,67.2176,67.307,67.2101,67.2623,40900.0
2015-01-05 11:45:00,90.31,90.38,90.3,90.32,56900.0,67.2697,67.3219,67.2623,67.2772,56900.0
2015-01-05 11:50:00,90.32,90.36,90.26,90.29,41400.0,67.2772,67.307,67.2325,67.2548,41400.0
2015-01-05 11:55:00,90.3,90.34,90.24,90.29,41500.0,67.2623,67.2921,67.2176,67.2548,41500.0
2015-01-05 12:00:00,90.29,90.4,90.28,90.28,73600.0,67.2548,67.3368,67.2474,67.2474,73600.0
2015-01-05 12:05:00,90.28,90.36,90.28,90.29,73500.0,67.2474,67.307,67.2474,67.2548,73500.0
2015-01-05 12:10:00,90.29,90.31,90.2,90.22,35300.0,67.2548,67.2697,67.1878,67.2027,35300.0
2015-01-05 12:15:00,90.22,90.22,90.1,90.13,73200.0,67.2027,67.2027,67.1133,67.1357,73200.0
2015-01-05 12:20:00,90.14,90.14,90.02,90.03,122700.0,67.1431,67.1431,67.0537,67.0612,122700.0
2015-01-05 12:25:00,90.03,90.04,89.91,89.93,80300.0,67.0612,67.0686,66.9718,66.9867,80300.0
2015-01-05 12:30:00,89.93,89.95,89.85,89.85,49800.0,66.9867,67.0016,66.9271,66.9271,49800.0
2015-01-05 12:35:00,89.85,89.99,89.85,89.98,54100.0,66.9271,67.0314,66.9271,67.0239,54100.0
2015-01-05 12:40:00,89.97,90.05,89.96,90.02,93800.0,67.0165,67.0761,67.009,67.0537,93800.0
2015-01-05 12:45:00,90.02,90.06,89.99,90.02,49700.0,67.0537,67.0835,67.0314,67.0537,49700.0
2015-01-05 12:50:00,90.01,90.06,89.99,90.0,57500.0,67.0463,67.0835,67.0314,67.0388,57500.0
2015-01-05 12:55:00,90.0,90.07,89.95,90.02,59100.0,67.0388,67.091,67.0016,67.0537,59100.0
2015-01-05 13:00:00,90.04,90.12,90.0,90.02,66100.0,67.0686,67.1282,67.0388,67.0537,66100.0
2015-01-05 13:05:00,90.02,90.12,89.99,90.07,44600.0,67.0537,67.1282,67.0314,67.091,44600.0
2015-01-05 13:10:00,90.06,90.07,89.98,90.01,45100.0,67.0835,67.091,67.0239,67.0463,45100.0
2015-01-05 13:15:00,90.01,90.05,89.99,90.03,35700.0,67.0463,67.0761,67.0314,67.0612,35700.0
2015-01-05 13:20:00,90.03,90.11,90.03,90.09,39800.0,67.0612,67.1208,67.0612,67.1059,39800.0
2015-01-05 13:25:00,90.09,90.16,90.03,90.15,62700.0,67.1059,67.158,67.0612,67.1505,62700.0
2015-01-05 13:30:00,90.15,90.26,90.11,90.23,54800.0,67.1505,67.2325,67.1208,67.2101,54800.0
2015-01-05 13:35:00,90.24,90.32,90.2,90.21,37600.0,67.2176,67.2772,67.1878,67.1952,37600.0
2015-01-05 13:40:00,90.22,90.28,90.17,90.22,41900.0,67.2027,67.2474,67.1654,67.2027,41900.0
2015-01-05 13:45:00,90.22,90.28,90.19,90.26,29900.0,67.2027,67.2474,67.1803,67.2325,29900.0
2015-01-05 13:50:00,90.26,90.32,90.22,90.26,67000.0,67.2325,67.2772,67.2027,67.2325,67000.0
2015-01-05 13:55:00,90.28,90.31,90.17,90.26,67500.0,67.2474,67.2697,67.1654,67.2325,67500.0
2015-01-05 14:00:00,90.27,90.28,90.12,90.14,96600.0,67.2399,67.2474,67.1282,67.1431,96600.0
2015-01-05 14:05:00,90.14,90.23,90.12,90.14,42300.0,67.1431,67.2101,67.1282,67.1431,42300.0
2015-01-05 14:10:00,90.15,90.26,90.11,90.26,87500.0,67.1505,67.2325,67.1208,67.2325,87500.0
2015-01-05 14:15:00,90.25,90.38,90.22,90.27,66800.0,67.225,67.3219,67.2027,67.2399,66800.0
2015-01-05 14:20:00,90.28,90.42,90.28,90.35,59500.0,67.2474,67.3517,67.2474,67.2995,59500.0
2015-01-05 14:25:00,90.35,90.38,90.25,90.27,46500.0,67.2995,67.3219,67.225,67.2399,46500.0
2015-01-05 14:30:00,90.29,90.29,90.21,90.28,57100.0,67.2548,67.2548,67.1952,67.2474,57100.0
2015-01-05 14:35:00,90.29,90.34,90.24,90.24,38700.0,67.2548,67.2921,67.2176,67.2176,38700.0
2015-01-05 14:40:00,90.24,90.3,90.15,90.17,49000.0,67.2176,67.2623,67.1505,67.1654,49000.0
2015-01-05 14:45:00,90.16,90.24,90.16,90.19,34800.0,67.158,67.2176,67.158,67.1803,34800.0
2015-01-05 14:50:00,90.2,90.21,90.14,90.19,46900.0,67.1878,67.1952,67.1431,67.1803,46900.0
2015-01-05 14:55:00,90.18,90.24,90.11,90.14,66900.0,67.1729,67.2176,67.1208,67.1431,66900.0
2015-01-05 15:00:00,90.14,90.22,90.09,90.13,99800.0,67.1431,67.2027,67.1059,67.1357,99800.0
2015-01-05 15:05:00,90.12,90.25,90.1,90.22,70600.0,67.1282,67.225,67.1133,67.2027,70600.0
2015-01-05 15:10:00,90.22,90.33,90.18,90.26,66200.0,67.2027,67.2846,67.1729,67.2325,66200.0
2015-01-05 15:15:00,90.26,90.3,90.22,90.3,57700.0,67.2325,67.2623,67.2027,67.2623,57700.0
2015-01-05 15:20:00,90.29,90.3,90.17,90.26,84300.0,67.2548,67.2623,67.1654,67.2325,84300.0
2015-01-05 15:25:00,90.26,90.29,90.2,90.23,68000.0,67.2325,67.2548,67.1878,67.2101,68000.0
2015-01-05 15:30:00,90.23,90.28,90.16,90.16,80300.0,67.2101,67.2474,67.158,67.158,80300.0
2015-01-05 15:35:00,90.17,90.17,90.08,90.14,133600.0,67.1654,67.1654,67.0984,67.1431,133600.0
2015-01-05 15:40:00,90.13,90.34,90.13,90.27,118200.0,67.1357,67.2921,67.1357,67.2399,118200.0
2015-01-05 15:45:00,90.27,90.3,90.15,90.24,110700.0,67.2399,67.2623,67.1505,67.2176,110700.0
2015-01-05 15:50:00,90.25,90.31,90.2,90.26,130300.0,67.225,67.2697,67.1878,67.2325,130300.0
2015-01-05 15:55:00,90.25,90.26,90.01,90.06,445500.0,67.225,67.2325,67.0463,67.0835,445500.0
2015-01-06 09:30:00,90.31,90.34,89.62,89.69,218900.0,67.2697,67.2921,66.7558,66.8079,218900.0
2015-01-06 09:35:00,89.69,90.04,89.69,89.83,109100.0,66.8079,67.0686,66.8079,66.9122,109100.0
2015-01-06 09:40:00,89.8,89.94,89.76,89.81,88600.0,66.8898,66.9941,66.86,66.8973,88600.0
2015-01-06 09:45:00,89.84,90.07,89.83,90.03,82200.0,66.9196,67.091,66.9122,67.0612,82200.0
2015-01-06 09:50:00,90.0,90.22,89.95,90.19,65100.0,67.0388,67.2027,67.0016,67.1803,65100.0
2015-01-06 09:55:00,90.2,90.33,90.17,90.2,80900.0,67.1878,67.2846,67.1654,67.1878,80900.0
2015-01-06 10:00:00,90.19,90.26,90.05,90.16,139000.0,67.1803,67.2325,67.0761,67.158,139000.0
2015-01-06 10:05:00,90.17,90.23,89.94,89.95,61200.0,67.1654,67.2101,66.9941,67.0016,61200.0
2015-01-06 10:10:00,89.98,90.44,89.96,90.31,72100.0,67.0239,67.3666,67.009,67.2697,72100.0
2015-01-06 10:15:00,90.32,90.55,90.32,90.54,72500.0,67.2772,67.4485,67.2772,67.4411,72500.0
2015-01-06 10:20:00,90.53,90.56,90.45,90.5,50200.0,67.4336,67.4559,67.374,67.4113,50200.0
2015-01-06 10:25:00,90.49,90.54,90.42,90.44,42600.0,67.4038,67.4411,67.3517,67.3666,42600.0
2015-01-06 10:30:00,90.42,90.47,90.35,90.42,35200.0,67.3517,67.3889,67.2995,67.3517,35200.0
2015-01-06 10:35:00,90.42,90.45,90.38,90.41,58200.0,67.3517,67.374,67.3219,67.3442,58200.0
2015-01-06 10:40:00,90.41,90.48,90.33,90.38,48000.0,67.3442,67.3964,67.2846,67.3219,48000.0
2015-01-06 10:45:00,90.35,90.4,90.11,90.23,70000.0,67.2995,67.3368,67.1208,67.2101,70000.0
2015-01-06 10:50:00,90.23,90.24,90.12,90.18,43900.0,67.2101,67.2176,67.1282,67.1729,43900.0
2015-01-06 10:55:00,90.19,90.27,90.12,90.15,55200.0,67.1803,67.2399,67.1282,67.1505,55200.0
2015-01-06 11:00:00,90.15,90.15,89.98,90.06,75200.0,67.1505,67.1505,67.0239,67.0835,75200.0
2015-01-06 11:05:00,90.04,90.18,89.96,90.13,62800.0,67.0686,67.1729,67.009,67.1357,62800.0
2015-01-06 11:10:00,90.13,90.2,90.04,90.19,42300.0,67.1357,67.1878,67.0686,67.1803,42300.0
2015-01-06 11:15:00,90.19,90.2,89.95,90.02,57400.0,67.1803,67.1878,67.0016,67.0537,57400.0
2015-01-06 11:20:00,90.03,90.12,89.98,90.06,62500.0,67.0612,67.1282,67.0239,67.0835,62500.0
2015-01-06 11:25:00,90.06,90.16,90.03,90.08,48800.0,67.0835,67.158,67.0612,67.0984,48800.0
2015-01-06 11:30:00,90.07,90.1,89.93,89.99,51500.0,67.091,67.1133,66.9867,67.0314,51500.0
2015-01-06 11:35:00,89.97,89.98,89.87,89.9,45000.0,67.0165,67.0239,66.942,66.9643,45000.0
2015-01-06 11:40:00,89.9,89.97,89.8,89.8,61800.0,66.9643,67.0165,66.8898,66.8898,61800.0
2015-01-06 11:45:00,89.8,89.86,89.78,89.78,44600.0,66.8898,66.9345,66.8749,66.8749,44600.0
2015-01-06 11:50:00,89.78,89.84,89.74,89.74,56200.0,66.8749,66.9196,66.8452,66.8452,56200.0
2015-01-06 11:55:00,89.73,89.85,89.73,89.76,45200.0,66.8377,66.9271,66.8377,66.86,45200.0
2015-01-06 12:00:00,89.77,89.78,89.62,89.66,62500.0,66.8675,66.8749,66.7558,66.7856,62500.0
2015-01-06 12:05:00,89.68,89.7,89.51,89.59,97500.0,66.8005,66.8154,66.6738,66.7334,97500.0
2015-01-06 12:10:00,89.58,89.63,89.44,89.6,85200.0,66.726,66.7632,66.6217,66.7409,85200.0
2015-01-06 12:15:00,89.61,89.62,89.5,89.52,56600.0,66.7483,66.7558,66.6664,66.6813,56600.0
2015-01-06 12:20:00,89.53,89.6,89.49,89.57,40100.0,66.6887,66.7409,66.6589,66.7185,40100.0
2015-01-06 12:25:00,89.56,89.68,89.54,89.64,39300.0,66.7111,66.8005,66.6962,66.7707,39300.0
2015-01-06 12:30:00,89.65,89.66,89.57,89.6,35200.0,66.7781,66.7856,66.7185,66.7409,35200.0
2015-01-06 12:35:00,89.59,89.77,89.59,89.76,41400.0,66.7334,66.8675,66.7334,66.86,41400.0
2015-01-06 12:40:00,89.76,89.78,89.6,89.61,43000.0,66.86,66.8749,66.7409,66.7483,43000.0
2015-01-06 12:45:00,89.6,89.6,89.47,89.51,39800.0,66.7409,66.7409,66.644,66.6738,39800.0
2015-01-06 12:50:00,89.53,89.67,89.51,89.66,56800.0,66.6887,66.793,66.6738,66.7856,56800.0
2015-01-06 12:55:00,89.66,89.71,89.59,89.62,50800.0,66.7856,66.8228,66.7334,66.7558,50800.0
2015-01-06 13:00:00,89.63,89.66,89.52,89.53,69600.0,66.7632,66.7856,66.6813,66.6887,69600.0
2015-01-06 13:05:00,89.53,89.59,89.4,89.44,34500.0,66.6887,66.7334,66.5919,66.6217,34500.0
2015-01-06 13:10:00,89.44,89.55,89.43,89.54,32800.0,66.6217,66.7036,66.6142,66.6962,32800.0
2015-01-06 13:15:00,89.55,89.56,89.37,89.39,45200.0,66.7036,66.7111,66.5695,66.5844,45200.0
2015-01-06 13:20:00,89.4,89.42,89.28,89.29,46900.0,66.5919,66.6068,66.5025,66.51,46900.0
2015-01-06 13:25:00,89.3,89.43,89.26,89.38,46500.0,66.5174,66.6142,66.4876,66.577,46500.0
2015-01-06 13:30:00,89.36,89.49,89.33,89.35,50000.0,66.5621,66.6589,66.5398,66.5546,50000.0
2015-01-06 13:35:00,89.36,89.58,89.36,89.52,40100.0,66.5621,66.726,66.5621,66.6813,40100.0
2015-01-06 13:40:00,89.52,89.55,89.44,89.45,41400.0,66.6813,66.7036,66.6217,66.6291,41400.0
2015-01-06 13:45:00,89.47,89.61,89.46,89.6,49500.0,66.644,66.7483,66.6366,66.7409,49500.0
2015-01-06 13:50:00,89.61,89.65,89.56,89.63,62300.0,66.7483,66.7781,66.7111,66.7632,62300.0
2015-01-06 13:55:00,89.65,89.77,89.58,89.77,70000.0,66.7781,66.8675,66.726,66.8675,70000.0
2015-01-06 14:00:00,89.76,89.77,89.6,89.61,62900.0,66.86,66.8675,66.7409,66.7483,62900.0
2015-01-06 14:05:00,89.61,89.67,89.59,89.6,35700.0,66.7483,66.793,66.7334,66.7409,35700.0
2015-01-06 14:10:00,89.6,89.61,89.46,89.46,59900.0,66.7409,66.7483,66.6366,66.6366,59900.0
2015-01-06 14:15:00,89.46,89.61,89.46,89.55,53700.0,66.6366,66.7483,66.6366,66.7036,53700.0
2015-01-06 14:20:00,89.56,89.7,89.56,89.64,48800.0,66.7111,66.8154,66.7111,66.7707,48800.0
2015-01-06 14:25:00,89.65,89.69,89.56,89.65,57500.0,66.7781,66.8079,66.7111,66.7781,57500.0
2015-01-06 14:30:00,89.66,89.69,89.54,89.59,64400.0,66.7856,66.8079,66.6962,66.7334,64400.0
2015-01-06 14:35:00,89.59,89.71,89.53,89.67,75500.0,66.7334,66.8228,66.6887,66.793,75500.0
2015-01-06 14:40:00,89.68,89.72,89.61,89.67,97300.0,66.8005,66.8303,66.7483,66.793,97300.0
2015-01-06 14:45:00,89.68,89.87,89.68,89.81,189700.0,66.8005,66.942,66.8005,66.8973,189700.0
2015-01-06 14:50:00,89.81,89.97,89.77,89.88,153500.0,66.8973,67.0165,66.8675,66.9494,153500.0
2015-01-06 14:55:00,89.88,89.89,89.8,89.87,132800.0,66.9494,66.9569,66.8898,66.942,132800.0
2015-01-06 15:00:00,89.86,89.95,89.79,89.91,107500.0,66.9345,67.0016,66.8824,66.9718,107500.0
2015-01-06 15:05:00,89.91,89.98,89.84,89.91,148400.0,66.9718,67.0239,66.9196,66.9718,148400.0
2015-01-06 15:10:00,89.92,90.07,89.89,90.0,141400.0,66.9792,67.091,66.9569,67.0388,141400.0
2015-01-06 15:15:00,89.99,90.15,89.99,90.12,171100.0,67.0314,67.1505,67.0314,67.1282,171100.0
2015-01-06 15:20:00,90.12,90.32,90.04,90.17,136500.0,67.1282,67.2772,67.0686,67.1654,136500.0
2015-01-06 15:25:00,90.16,90.19,90.07,90.16,101400.0,67.158,67.1803,67.091,67.158,101400.0
2015-01-06 15:30:00,90.16,90.17,89.96,89.96,141300.0,67.158,67.1654,67.009,67.009,141300.0
2015-01-06 15:35:00,89.97,90.03,89.79,89.79,126800.0,67.0165,67.0612,66.8824,66.8824,126800.0
2015-01-06 15:40:00,89.79,89.85,89.74,89.84,109000.0,66.8824,66.9271,66.8452,66.9196,109000.0
2015-01-06 15:45:00,89.84,90.04,89.84,89.94,157800.0,66.9196,67.0686,66.9196,66.9941,157800.0
2015-01-06 15:50:00,89.94,89.98,89.73,89.73,195700.0,66.9941,67.0239,66.8377,66.8377,195700.0
2015-01-06 15:55:00,89.73,89.73,89.48,89.56,478500.0,66.8377,66.8377,66.6515,66.7111,478500.0
2015-01-07 09:30:00,89.94,90.02,89.75,89.85,204400.0,66.9941,67.0537,66.8526,66.9271,204400.0
2015-01-07 09:35:00,89.86,90.03,89.76,89.77,41700.0,66.9345,67.0612,66.86,66.8675,41700.0
2015-01-07 09:40:00,89.77,89.84,89.69,89.78,86200.0,66.8675,66.9196,66.8079,66.8749,86200.0
2015-01-07 09:45:00,89.79,89.81,89.56,89.59,124300.0,66.8824,66.8973,66.7111,66.7334,124300.0
2015-01-07 09:50:00,89.59,89.85,89.58,89.84,76600.0,66.7334,66.9271,66.726,66.9196,76600.0
2015-01-07 09:55:00,89.84,89.97,89.71,89.77,58100.0,66.9196,67.0165,66.8228,66.8675,58100.0
2015-01-07 10:00:00,89.77,89.77,89.65,89.67,70100.0,66.8675,66.8675,66.7781,66.793,70100.0
2015-01-07 10:05:00,89.66,89.74,89.66,89.72,59300.0,66.7856,66.8452,66.7856,66.8303,59300.0
2015-01-07 10:10:00,89.71,89.87,89.64,89.85,52800.0,66.8228,66.942,66.7707,66.9271,52800.0
2015-01-07 10:15:00,89.85,89.91,89.8,89.9,57200.0,66.9271,66.9718,66.8898,66.9643,57200.0
2015-01-07 10:20:00,89.9,90.0,89.87,89.87,54200.0,66.9643,67.0388,66.942,66.942,54200.0
2015-01-07 10:25:00,89.86,89.88,89.77,89.87,31400.0,66.9345,66.9494,66.8675,66.942,31400.0
2015-01-07 10:30:00,89.86,89.88,89.81,89.88,65200.0,66.9345,66.9494,66.8973,66.9494,65200.0
2015-01-07 10:35:00,89.87,89.93,89.84,89.84,41500.0,66.942,66.9867,66.9196,66.9196,41500.0
2015-01-07 10:40:00,89.84,89.86,89.69,89.75,35000.0,66.9196,66.9345,66.8079,66.8526,35000.0
2015-01-07 10:45:00,89.75,89.91,89.74,89.91,67700.0,66.8526,66.9718,66.8452,66.9718,67700.0
2015-01-07 10:50:00,89.91,90.1,89.9,90.06,99200.0,66.9718,67.1133,66.9643,67.0835,99200.0
2015-01-07 10:55:00,90.05,90.05,89.87,89.88,35800.0,67.0761,67.0761,66.942,66.9494,35800.0
2015-01-07 11:00:00,89.88,90.01,89.86,89.9,45000.0,66.9494,67.0463,66.9345,66.9643,45000.0
2015-01-07 11:05:00,89.9,89.93,89.74,89.82,48300.0,66.9643,66.9867,66.8452,66.9047,48300.0
2015-01-07 11:10:00,89.81,89.84,89.68,89.69,35900.0,66.8973,66.9196,66.8005,66.8079,35900.0
2015-01-07 11:15:00,89.69,89.75,89.63,89.7,47800.0,66.8079,66.8526,66.7632,66.8154,47800.0
2015-01-07 11:20:00,89.69,89.77,89.66,89.7,33400.0,66.8079,66.8675,66.7856,66.8154,33400.0
2015-01-07 11:25:00,89.72,89.72,89.58,89.67,67900.0,66.8303,66.8303,66.726,66.793,67900.0
2015-01-07 11:30:00,89.67,89.86,89.67,89.84,54200.0,66.793,66.9345,66.793,66.9196,54200.0
2015-01-07 11:35:00,89.84,89.85,89.77,89.78,47100.0,66.9196,66.9271,66.8675,66.8749,47100.0
2015-01-07 11:40:00,89.79,89.87,89.69,89.86,64900.0,66.8824,66.942,66.8079,66.9345,64900.0
2015-01-07 11:45:00,89.86,89.87,89.75,89.84,43800.0,66.9345,66.942,66.8526,66.9196,43800.0
2015-01-07 11:50:00,89.84,89.93,89.72,89.93,84700.0,66.9196,66.9867,66.8303,66.9867,84700.0
2015-01-07 11:55:00,89.93,90.1,89.92,90.08,63900.0,66.9867,67.1133,66.9792,67.0984,63900.0
2015-01-07 12:00:00,90.09,90.24,90.02,90.07,116500.0,67.1059,67.2176,67.0537,67.091,116500.0
2015-01-07 12:05:00,90.08,90.29,90.05,90.2,89400.0,67.0984,67.2548,67.0761,67.1878,89400.0
2015-01-07 12:10:00,90.19,90.2,90.02,90.03,68400.0,67.1803,67.1878,67.0537,67.0612,68400.0
2015-01-07 12:15:00,90.02,90.1,90.01,90.09,88100.0,67.0537,67.1133,67.0463,67.1059,88100.0
2015-01-07 12:20:00,90.09,90.18,90.07,90.11,71800.0,67.1059,67.1729,67.091,67.1208,71800.0
2015-01-07 12:25:00,90.12,90.17,90.08,90.16,55800.0,67.1282,67.1654,67.0984,67.158,55800.0
2015-01-07 12:30:00,90.16,90.2,90.06,90.07,57900.0,67.158,67.1878,67.0835,67.091,57900.0
2015-01-07 12:35:00,90.07,90.1,90.02,90.1,56400.0,67.091,67.1133,67.0537,67.1133,56400.0
2015-01-07 12:40:00,90.1,90.16,90.05,90.1,37200.0,67.1133,67.158,67.0761,67.1133,37200.0
2015-01-07 12:45:00,90.1,90.11,90.04,90.08,42100.0,67.1133,67.1208,67.0686,67.0984,42100.0
2015-01-07 12:50:00,90.09,90.18,90.03,90.18,46000.0,67.1059,67.1729,67.0612,67.1729,46000.0
2015-01-07 12:55:00,90.18,90.22,90.16,90.18,48400.0,67.1729,67.2027,67.158,67.1729,48400.0
2015-01-07 13:00:00,90.19,90.3,90.18,90.22,33500.0,67.1803,67.2623,67.1729,67.2027,33500.0
2015-01-07 13:05:00,90.22,90.3,90.2,90.2,32900.0,67.2027,67.2623,67.1878,67.1878,32900.0
2015-01-07 13:10:00,90.2,90.23,90.18,90.2,17900.0,67.1878,67.2101,67.1729,67.1878,17900.0
2015-01-07 13:15:00,90.2,90.24,90.19,90.21,27500.0,67.1878,67.2176,67.1803,67.1952,27500.0
2015-01-07 13:20:00,90.21,90.22,90.12,90.14,47400.0,67.1952,67.2027,67.1282,67.1431,47400.0
2015-01-07 13:25:00,90.13,90.15,90.09,90.12,35200.0,67.1357,67.1505,67.1059,67.1282,35200.0
2015-01-07 13:30:00,90.12,90.22,90.11,90.22,41900.0,67.1282,67.2027,67.1208,67.2027,41900.0
2015-01-07 13:35:00,90.22,90.26,90.19,90.21,43100.0,67.2027,67.2325,67.1803,67.1952,43100.0
2015-01-07 13:40:00,90.19,90.26,90.18,90.22,20100.0,67.1803,67.2325,67.1729,67.2027,20100.0
2015-01-07 13:45:00,90.21,90.28,90.18,90.27,37600.0,67.1952,67.2474,67.1729,67.2399,37600.0
2015-01-07 13:50:00,90.28,90.28,90.2,90.22,29300.0,67.2474,67.2474,67.1878,67.2027,29300.0
2015-01-07 13:55:00,90.21,90.25,90.19,90.24,36700.0,67.1952,67.225,67.1803,67.2176,36700.0
2015-01-07 14:00:00,90.25,90.37,90.1,90.32,75100.0,67.225,67.3144,67.1133,67.2772,75100.0
2015-01-07 14:05:00,90.32,90.32,90.21,90.22,48900.0,67.2772,67.2772,67.1952,67.2027,48900.0
2015-01-07 14:10:00,90.24,90.26,90.2,90.22,48200.0,67.2176,67.2325,67.1878,67.2027,48200.0
2015-01-07 14:15:00,90.21,90.23,90.12,90.17,49900.0,67.1952,67.2101,67.1282,67.1654,49900.0
2015-01-07 14:20:00,90.18,90.26,90.11,90.16,79900.0,67.1729,67.2325,67.1208,67.158,79900.0
2015-01-07 14:25:00,90.16,90.16,90.09,90.14,40000.0,67.158,67.158,67.1059,67.1431,40000.0
2015-01-07 14:30:00,90.12,90.16,90.09,90.13,61400.0,67.1282,67.158,67.1059,67.1357,61400.0
2015-01-07 14:35:00,90.13,90.15,90.06,90.08,35000.0,67.1357,67.1505,67.0835,67.0984,35000.0
2015-01-07 14:40:00,90.08,90.08,89.97,90.01,43100.0,67.0984,67.0984,67.0165,67.0463,43100.0
2015-01-07 14:45:00,90.0,90.05,89.97,90.01,55400.0,67.0388,67.0761,67.0165,67.0463,55400.0
2015-01-07 14:50:00,90.01,90.02,89.87,89.89,38200.0,67.0463,67.0537,66.942,66.9569,38200.0
2015-01-07 14:55:00,89.89,89.92,89.83,89.85,57100.0,66.9569,66.9792,66.9122,66.9271,57100.0
2015-01-07 15:00:00,89.86,89.9,89.8,89.82,79800.0,66.9345,66.9643,66.8898,66.9047,79800.0
2015-01-07 15:05:00,89.83,89.97,89.81,89.97,63600.0,66.9122,67.0165,66.8973,67.0165,63600.0
2015-01-07 15:10:00,89.97,89.97,89.92,89.93,69100.0,67.0165,67.0165,66.9792,66.9867,69100.0
2015-01-07 15:15:00,89.93,89.98,89.83,89.95,67500.0,66.9867,67.0239,66.9122,67.0016,67500.0
2015-01-07 15:20:00,89.95,89.97,89.89,89.91,44800.0,67.0016,67.0165,66.9569,66.9718,44800.0
2015-01-07 15:25:00,89.9,89.93,89.85,89.91,58700.0,66.9643,66.9867,66.9271,66.9718,58700.0
2015-01-07 15:30:00,89.9,89.95,89.84,89.89,80100.0,66.9643,67.0016,66.9196,66.9569,80100.0
2015-01-07 15:35:00,89.89,89.93,89.83,89.93,59300.0,66.9569,66.9867,66.9122,66.9867,59300.0
2015-01-07 15:40:00,89.93,89.98,89.87,89.94,84900.0,66.9867,67.0239,66.942,66.9941,84900.0
2015-01-07 15:45:00,89.94,90.02,89.89,89.95,130900.0,66.9941,67.0537,66.9569,67.0016,130900.0
2015-01-07 15:50:00,89.95,90.01,89.94,89.96,122900.0,67.0016,67.0463,66.9941,67.009,122900.0
2015-01-07 15:55:00,89.97,90.07,89.96,90.04,303900.0,67.0165,67.091,67.009,67.0686,303900.0
2015-01-08 09:30:00,90.48,90.64,90.13,90.54,252900.0,67.3964,67.5155,67.1357,67.4411,252900.0
2015-01-08 09:35:00,90.56,90.8,90.54,90.74,72900.0,67.4559,67.6347,67.4411,67.59,72900.0
2015-01-08 09:40:00,90.73,90.99,90.73,90.94,78800.0,67.5826,67.7762,67.5826,67.739,78800.0
2015-01-08 09:45:00,90.96,90.99,90.62,90.69,76200.0,67.7539,67.7762,67.5006,67.5528,76200.0
2015-01-08 09:50:00,90.69,90.84,90.58,90.84,96400.0,67.5528,67.6645,67.4708,67.6645,96400.0
2015-01-08 09:55:00,90.83,90.86,90.65,90.7,87800.0,67.6571,67.6794,67.523,67.5602,87800.0
2015-01-08 10:00:00,90.7,90.83,90.69,90.78,91200.0,67.5602,67.6571,67.5528,67.6198,91200.0
2015-01-08 10:05:00,90.78,90.9,90.78,90.85,44000.0,67.6198,67.7092,67.6198,67.672,44000.0
2015-01-08 10:10:00,90.84,90.91,90.8,90.88,74900.0,67.6645,67.7167,67.6347,67.6943,74900.0
2015-01-08 10:15:00,90.89,90.9,90.8,90.82,48400.0,67.7018,67.7092,67.6347,67.6496,48400.0
2015-01-08 10:20:00,90.83,90.85,90.79,90.84,61600.0,67.6571,67.672,67.6273,67.6645,61600.0
2015-01-08 10:25:00,90.84,90.93,90.81,90.92,48300.0,67.6645,67.7316,67.6422,67.7241,48300.0
2015-01-08 10:30:00,90.93,90.94,90.77,90.77,55000.0,67.7316,67.739,67.6124,67.6124,55000.0
2015-01-08 10:35:00,90.78,90.85,90.71,90.81,44900.0,67.6198,67.672,67.5677,67.6422,44900.0
2015-01-08 10:40:00,90.81,90.83,90.68,90.8,52200.0,67.6422,67.6571,67.5453,67.6347,52200.0
2015-01-08 10:45:00,90.81,90.92,90.8,90.82,52300.0,67.6422,67.7241,67.6347,67.6496,52300.0
2015-01-08 10:50:00,90.82,90.83,90.73,90.73,45800.0,67.6496,67.6571,67.5826,67.5826,45800.0
2015-01-08 10:55:00,90.73,90.91,90.72,90.86,57800.0,67.5826,67.7167,67.5751,67.6794,57800.0
2015-01-08 11:00:00,90.88,90.98,90.88,90.96,50200.0,67.6943,67.7688,67.6943,67.7539,50200.0
2015-01-08 11:05:00,90.96,91.0,90.92,90.96,54400.0,67.7539,67.7837,67.7241,67.7539,54400.0
2015-01-08 11:10:00,90.96,90.96,90.91,90.91,31800.0,67.7539,67.7539,67.7167,67.7167,31800.0
2015-01-08 11:15:00,90.92,91.07,90.91,91.06,265600.0,67.7241,67.8358,67.7167,67.8284,265600.0
2015-01-08 11:20:00,91.07,91.07,90.98,90.98,44300.0,67.8358,67.8358,67.7688,67.7688,44300.0
2015-01-08 11:25:00,90.99,91.09,90.96,91.03,57600.0,67.7762,67.8507,67.7539,67.806,57600.0
2015-01-08 11:30:00,91.05,91.12,91.03,91.1,53600.0,67.8209,67.8731,67.806,67.8582,53600.0
2015-01-08 11:35:00,91.1,91.12,91.06,91.08,38000.0,67.8582,67.8731,67.8284,67.8433,38000.0
2015-01-08 11:40:00,91.1,91.11,91.04,91.08,48900.0,67.8582,67.8656,67.8135,67.8433,48900.0
2015-01-08 11:45:00,91.07,91.12,90.99,91.06,51200.0,67.8358,67.8731,67.7762,67.8284,51200.0
2015-01-08 11:50:00,91.08,91.09,90.99,91.06,28100.0,67.8433,67.8507,67.7762,67.8284,28100.0
2015-01-08 11:55:00,91.06,91.1,91.04,91.1,83300.0,67.8284,67.8582,67.8135,67.8582,83300.0
2015-01-08 12:00:00,91.1,91.12,91.03,91.07,84200.0,67.8582,67.8731,67.806,67.8358,84200.0
2015-01-08 12:05:00,91.08,91.11,91.05,91.09,35100.0,67.8433,67.8656,67.8209,67.8507,35100.0
2015-01-08 12:10:00,91.1,91.12,91.02,91.02,69100.0,67.8582,67.8731,67.7986,67.7986,69100.0
2015-01-08 12:15:00,91.03,91.09,91.01,91.08,37500.0,67.806,67.8507,67.7911,67.8433,37500.0
2015-01-08 12:20:00,91.07,91.09,90.97,90.98,66900.0,67.8358,67.8507,67.7613,67.7688,66900.0
2015-01-08 12:25:00,90.98,90.98,90.88,90.9,24600.0,67.7688,67.7688,67.6943,67.7092,24600.0
2015-01-08 12:30:00,90.9,91.0,90.9,90.96,26200.0,67.7092,67.7837,67.7092,67.7539,26200.0
2015-01-08 12:35:00,90.96,90.99,90.92,90.93,16500.0,67.7539,67.7762,67.7241,67.7316,16500.0
2015-01-08 12:40:00,90.93,91.04,90.93,90.98,28600.0,67.7316,67.8135,67.7316,67.7688,28600.0
2015-01-08 12:45:00,90.99,91.04,90.98,91.04,26700.0,67.7762,67.8135,67.7688,67.8135,26700.0
2015-01-08 12:50:00,91.03,91.08,91.02,91.04,16100.0,67.806,67.8433,67.7986,67.8135,16100.0
2015-01-08 12:55:00,91.03,91.07,91.01,91.03,30900.0,67.806,67.8358,67.7911,67.806,30900.0
2015-01-08 13:00:00,91.03,91.08,90.97,91.01,27000.0,67.806,67.8433,67.7613,67.7911,27000.0
2015-01-08 13:05:00,91.01,91.07,90.99,91.05,52300.0,67.7911,67.8358,67.7762,67.8209,52300.0
2015-01-08 13:10:00,91.05,91.07,90.99,90.99,38100.0,67.8209,67.8358,67.7762,67.7762,38100.0
2015-01-08 13:15:00,91.01,91.07,91.0,91.0,32500.0,67.7911,67.8358,67.7837,67.7837,32500.0
2015-01-08 13:20:00,91.0,91.01,90.94,90.99,33500.0,67.7837,67.7911,67.739,67.7762,33500.0
2015-01-08 13:25:00,90.99,91.01,90.9,90.96,60400.0,67.7762,67.7911,67.7092,67.7539,60400.0
2015-01-08 13:30:00,90.96,90.98,90.95,90.96,16000.0,67.7539,67.7688,67.7464,67.7539,16000.0
2015-01-08 13:35:00,90.97,90.97,90.91,90.92,25800.0,67.7613,67.7613,67.7167,67.7241,25800.0
2015-01-08 13:40:00,90.92,90.95,90.92,90.93,23100.0,67.7241,67.7464,67.7241,67.7316,23100.0
2015-01-08 13:45:00,90.93,90.94,90.85,90.85,30200.0,67.7316,67.739,67.672,67.672,30200.0
2015-01-08 13:50:00,90.85,90.94,90.85,90.92,26000.0,67.672,67.739,67.672,67.7241,26000.0
2015-01-08 13:55:00,90.93,90.93,90.82,90.89,36400.0,67.7316,67.7316,67.6496,67.7018,36400.0
2015-01-08 14:00:00,90.89,90.9,90.81,90.83,23600.0,67.7018,67.7092,67.6422,67.6571,23600.0
2015-01-08 14:05:00,90.82,90.89,90.81,90.87,27000.0,67.6496,67.7018,67.6422,67.6869,27000.0
2015-01-08 14:10:00,90.89,90.89,90.84,90.88,28200.0,67.7018,67.7018,67.6645,67.6943,28200.0
2015-01-08 14:15:00,90.89,90.94,90.88,90.91,47300.0,67.7018,67.739,67.6943,67.7167,47300.0
2015-01-08 14:20:00,90.92,90.98,90.89,90.93,51000.0,67.7241,67.7688,67.7018,67.7316,51000.0
2015-01-08 14:25:00,90.94,90.98,90.9,90.96,65300.0,67.739,67.7688,67.7092,67.7539,65300.0
2015-01-08 14:30:00,90.94,91.02,90.94,90.97,104500.0,67.739,67.7986,67.739,67.7613,104500.0
2015-01-08 14:35:00,90.98,91.13,90.97,91.13,62800.0,67.7688,67.8805,67.7613,67.8805,62800.0
2015-01-08 14:40:00,91.14,91.22,91.11,91.19,57400.0,67.888,67.9476,67.8656,67.9252,57400.0
2015-01-08 14:45:00,91.19,91.19,91.12,91.14,45500.0,67.9252,67.9252,67.8731,67.888,45500.0
2015-01-08 14:50:00,91.14,91.21,91.13,91.19,39800.0,67.888,67.9401,67.8805,67.9252,39800.0
2015-01-08 14:55:00,91.2,91.22,91.11,91.11,52900.0,67.9327,67.9476,67.8656,67.8656,52900.0
2015-01-08 15:00:00,91.12,91.19,91.1,91.15,130500.0,67.8731,67.9252,67.8582,67.8954,130500.0
2015-01-08 15:05:00,91.15,91.15,91.04,91.04,71600.0,67.8954,67.8954,67.8135,67.8135,71600.0
2015-01-08 15:10:00,91.03,91.14,91.03,91.14,98100.0,67.806,67.888,67.806,67.888,98100.0
2015-01-08 15:15:00,91.14,91.16,91.08,91.16,51100.0,67.888,67.9029,67.8433,67.9029,51100.0
2015-01-08 15:20:00,91.17,91.23,91.12,91.2,95600.0,67.9103,67.955,67.8731,67.9327,95600.0
2015-01-08 15:25:00,91.19,91.2,91.11,91.14,68700.0,67.9252,67.9327,67.8656,67.888,68700.0
2015-01-08 15:30:00,91.14,91.18,91.05,91.07,90900.0,67.888,67.9178,67.8209,67.8358,90900.0
2015-01-08 15:35:00,91.07,91.15,91.07,91.14,108800.0,67.8358,67.8954,67.8358,67.888,108800.0
2015-01-08 15:40:00,91.14,91.15,91.01,91.01,127000.0,67.888,67.8954,67.7911,67.7911,127000.0
2015-01-08 15:45:00,91.01,91.05,90.95,90.95,137800.0,67.7911,67.8209,67.7464,67.7464,137800.0
2015-01-08 15:50:00,90.95,90.97,90.9,90.91,272500.0,67.7464,67.7613,67.7092,67.7167,272500.0
2015-01-08 15:55:00,90.91,91.11,90.9,91.09,390100.0,67.7167,67.8656,67.7092,67.8507,390100.0
2015-01-09 09:30:00,91.18,91.18,90.81,90.85,159500.0,67.9178,67.9178,67.6422,67.672,159500.0
2015-01-09 09:35:00,90.85,90.91,90.73,90.76,55300.0,67.672,67.7167,67.5826,67.6049,55300.0
2015-01-09 09:40:00,90.77,90.87,90.73,90.73,42900.0,67.6124,67.6869,67.5826,67.5826,42900.0
2015-01-09 09:45:00,90.73,90.74,90.51,90.53,77800.0,67.5826,67.59,67.4187,67.4336,77800.0
2015-01-09 09:50:00,90.52,90.64,90.49,90.64,79100.0,67.4262,67.5155,67.4038,67.5155,79100.0
2015-01-09 09:55:00,90.66,90.7,90.51,90.55,64300.0,67.5304,67.5602,67.4187,67.4485,64300.0
2015-01-09 10:00:00,90.54,90.7,90.5,90.64,58300.0,67.4411,67.5602,67.4113,67.5155,58300.0
2015-01-09 10:05:00,90.64,90.75,90.6,90.74,40700.0,67.5155,67.5975,67.4857,67.59,40700.0
2015-01-09 10:10:00,90.74,90.85,90.74,90.85,40500.0,67.59,67.672,67.59,67.672,40500.0
2015-01-09 10:15:00,90.86,90.86,90.68,90.8,40600.0,67.6794,67.6794,67.5453,67.6347,40600.0
2015-01-09 10:20:00,90.8,90.86,90.78,90.83,39700.0,67.6347,67.6794,67.6198,67.6571,39700.0
2015-01-09 10:25:00,90.83,90.85,90.55,90.64,42400.0,67.6571,67.672,67.4485,67.5155,42400.0
2015-01-09 10:30:00,90.63,90.63,90.36,90.4,51900.0,67.5081,67.5081,67.307,67.3368,51900.0
2015-01-09 10:35:00,90.4,90.5,90.32,90.35,51900.0,67.3368,67.4113,67.2772,67.2995,51900.0
2015-01-09 10:40:00,90.35,90.37,90.24,90.34,45500.0,67.2995,67.3144,67.2176,67.2921,45500.0
2015-01-09 10:45:00,90.36,90.47,90.33,90.46,21800.0,67.307,67.3889,67.2846,67.3815,21800.0
2015-01-09 10:50:00,90.45,90.57,90.43,90.51,34700.0,67.374,67.4634,67.3591,67.4187,34700.0
2015-01-09 10:55:00,90.5,90.52,90.41,90.45,34300.0,67.4113,67.4262,67.3442,67.374,34300.0
2015-01-09 11:00:00,90.43,90.44,90.29,90.37,35400.0,67.3591,67.3666,67.2548,67.3144,35400.0
2015-01-09 11:05:00,90.37,90.49,90.37,90.41,27700.0,67.3144,67.4038,67.3144,67.3442,27700.0
2015-01-09 11:10:00,90.39,90.39,90.24,90.33,36200.0,67.3293,67.3293,67.2176,67.2846,36200.0
2015-01-09 11:15:00,90.33,90.41,90.29,90.38,50500.0,67.2846,67.3442,67.2548,67.3219,50500.0
2015-01-09 11:20:00,90.37,90.39,90.27,90.37,27600.0,67.3144,67.3293,67.2399,67.3144,27600.0
2015-01-09 11:25:00,90.37,90.38,90.25,90.28,29300.0,67.3144,67.3219,67.225,67.2474,29300.0
2015-01-09 11:30:00,90.27,90.44,90.14,90.41,52100.0,67.2399,67.3666,67.1431,67.3442,52100.0
2015-01-09 11:35:00,90.41,90.46,90.36,90.46,21100.0,67.3442,67.3815,67.307,67.3815,21100.0
2015-01-09 11:40:00,90.46,90.49,90.4,90.47,18600.0,67.3815,67.4038,67.3368,67.3889,18600.0
2015-01-09 11:45:00,90.48,90.67,90.48,90.64,36300.0,67.3964,67.5379,67.3964,67.5155,36300.0
2015-01-09 11:50:00,90.65,90.65,90.52,90.57,28100.0,67.523,67.523,67.4262,67.4634,28100.0
2015-01-09 11:55:00,90.57,90.58,90.45,90.57,29000.0,67.4634,67.4708,67.374,67.4634,29000.0
2015-01-09 12:00:00,90.57,90.57,90.46,90.47,36200.0,67.4634,67.4634,67.3815,67.3889,36200.0
2015-01-09 12:05:00,90.47,90.54,90.44,90.53,39000.0,67.3889,67.4411,67.3666,67.4336,39000.0
2015-01-09 12:10:00,90.54,90.58,90.52,90.58,25600.0,67.4411,67.4708,67.4262,67.4708,25600.0
2015-01-09 12:15:00,90.57,90.64,90.51,90.58,27900.0,67.4634,67.5155,67.4187,67.4708,27900.0
2015-01-09 12:20:00,90.58,90.58,90.45,90.48,29200.0,67.4708,67.4708,67.374,67.3964,29200.0
2015-01-09 12:25:00,90.49,90.5,90.4,90.49,35100.0,67.4038,67.4113,67.3368,67.4038,35100.0
2015-01-09 12:30:00,90.48,90.56,90.4,90.41,42700.0,67.3964,67.4559,67.3368,67.3442,42700.0
2015-01-09 12:35:00,90.41,90.45,90.39,90.43,34200.0,67.3442,67.374,67.3293,67.3591,34200.0
2015-01-09 12:40:00,90.45,90.47,90.38,90.46,26800.0,67.374,67.3889,67.3219,67.3815,26800.0
2015-01-09 12:45:00,90.45,90.53,90.44,90.49,21200.0,67.374,67.4336,67.3666,67.4038,21200.0
2015-01-09 12:50:00,90.48,90.51,90.39,90.4,19700.0,67.3964,67.4187,67.3293,67.3368,19700.0
2015-01-09 12:55:00,90.4,90.45,90.34,90.36,19300.0,67.3368,67.374,67.2921,67.307,19300.0
2015-01-09 13:00:00,90.35,90.4,90.31,90.4,32400.0,67.2995,67.3368,67.2697,67.3368,32400.0
2015-01-09 13:05:00,90.41,90.42,90.35,90.35,17900.0,67.3442,67.3517,67.2995,67.2995,17900.0
2015-01-09 13:10:00,90.35,90.53,90.34,90.51,22100.0,67.2995,67.4336,67.2921,67.4187,22100.0
2015-01-09 13:15:00,90.52,90.52,90.43,90.46,38600.0,67.4262,67.4262,67.3591,67.3815,38600.0
2015-01-09 13:20:00,90.47,90.49,90.39,90.39,23600.0,67.3889,67.4038,67.3293,67.3293,23600.0
2015-01-09 13:25:00,90.4,90.42,90.34,90.35,29700.0,67.3368,67.3517,67.2921,67.2995,29700.0
2015-01-09 13:30:00,90.36,90.5,90.35,90.49,58800.0,67.307,67.4113,67.2995,67.4038,58800.0
2015-01-09 13:35:00,90.48,90.53,90.43,90.46,24100.0,67.3964,67.4336,67.3591,67.3815,24100.0
2015-01-09 13:40:00,90.46,90.48,90.27,90.3,64300.0,67.3815,67.3964,67.2399,67.2623,64300.0
2015-01-09 13:45:00,90.29,90.39,90.26,90.38,23200.0,67.2548,67.3293,67.2325,67.3219,23200.0
2015-01-09 13:50:00,90.36,90.47,90.36,90.46,29300.0,67.307,67.3889,67.307,67.3815,29300.0
2015-01-09 13:55:00,90.44,90.44,90.34,90.35,28000.0,67.3666,67.3666,67.2921,67.2995,28000.0
2015-01-09 14:00:00,90.35,90.36,90.25,90.27,41700.0,67.2995,67.307,67.225,67.2399,41700.0
2015-01-09 14:05:00,90.29,90.34,90.25,90.28,32100.0,67.2548,67.2921,67.225,67.2474,32100.0
2015-01-09 14:10:00,90.28,90.3,90.2,90.23,31300.0,67.2474,67.2623,67.1878,67.2101,31300.0
2015-01-09 14:15:00,90.23,90.24,90.15,90.21,40600.0,67.2101,67.2176,67.1505,67.1952,40600.0
2015-01-09 14:20:00,90.22,90.24,90.12,90.24,52900.0,67.2027,67.2176,67.1282,67.2176,52900.0
2015-01-09 14:25:00,90.24,90.27,90.2,90.21,27900.0,67.2176,67.2399,67.1878,67.1952,27900.0
2015-01-09 14:30:00,90.22,90.23,90.14,90.23,38700.0,67.2027,67.2101,67.1431,67.2101,38700.0
2015-01-09 14:35:00,90.25,90.35,90.23,90.33,31800.0,67.225,67.2995,67.2101,67.2846,31800.0
2015-01-09 14:40:00,90.33,90.36,90.3,90.31,32600.0,67.2846,67.307,67.2623,67.2697,32600.0
2015-01-09 14:45:00,90.3,90.3,90.15,90.2,38400.0,67.2623,67.2623,67.1505,67.1878,38400.0
2015-01-09 14:50:00,90.2,90.27,90.15,90.27,52500.0,67.1878,67.2399,67.1505,67.2399,52500.0
2015-01-09 14:55:00,90.26,90.32,90.21,90.3,33300.0,67.2325,67.2772,67.1952,67.2623,33300.0
2015-01-09 15:00:00,90.29,90.32,90.24,90.31,63600.0,67.2548,67.2772,67.2176,67.2697,63600.0
2015-01-09 15:05:00,90.33,90.38,90.31,90.32,35200.0,67.2846,67.3219,67.2697,67.2772,35200.0
2015-01-09 15:10:00,90.33,90.48,90.33,90.48,47800.0,67.2846,67.3964,67.2846,67.3964,47800.0
2015-01-09 15:15:00,90.48,90.52,90.43,90.43,57500.0,67.3964,67.4262,67.3591,67.3591,57500.0
2015-01-09 15:20:00,90.44,90.48,90.34,90.38,82900.0,67.3666,67.3964,67.2921,67.3219,82900.0
2015-01-09 15:25:00,90.38,90.44,90.29,90.32,58600.0,67.3219,67.3666,67.2548,67.2772,58600.0
2015-01-09 15:30:00,90.32,90.36,90.21,90.28,49000.0,67.2772,67.307,67.1952,67.2474,49000.0
2015-01-09 15:35:00,90.28,90.35,90.22,90.29,61900.0,67.2474,67.2995,67.2027,67.2548,61900.0
2015-01-09 15:40:00,90.28,90.37,90.26,90.29,78900.0,67.2474,67.3144,67.2325,67.2548,78900.0
2015-01-09 15:45:00,90.29,90.31,90.21,90.26,117400.0,67.2548,67.2697,67.1952,67.2325,117400.0
2015-01-09 15:50:00,90.27,90.31,90.19,90.26,130300.0,67.2399,67.2697,67.1803,67.2325,130300.0
2015-01-09 15:55:00,90.25,90.27,90.21,90.24,294800.0,67.225,67.2399,67.1952,67.2176,294800.0
2015-01-12 09:30:00,90.48,90.62,90.22,90.24,176500.0,67.3964,67.5006,67.2027,67.2176,176500.0
2015-01-12 09:35:00,90.24,90.28,89.85,89.92,80000.0,67.2176,67.2474,66.9271,66.9792,80000.0
2015-01-12 09:40:00,89.93,89.96,89.64,89.82,90600.0,66.9867,67.009,66.7707,66.9047,90600.0
2015-01-12 09:45:00,89.8,90.01,89.67,89.76,74300.0,66.8898,67.0463,66.793,66.86,74300.0
2015-01-12 09:50:00,89.75,89.83,89.7,89.75,45000.0,66.8526,66.9122,66.8154,66.8526,45000.0
2015-01-12 09:55:00,89.75,89.77,89.52,89.54,123500.0,66.8526,66.8675,66.6813,66.6962,123500.0
2015-01-12 10:00:00,89.55,89.74,89.51,89.68,98500.0,66.7036,66.8452,66.6738,66.8005,98500.0
2015-01-12 10:05:00,89.67,89.77,89.63,89.73,61600.0,66.793,66.8675,66.7632,66.8377,61600.0
2015-01-12 10:10:00,89.71,89.8,89.62,89.63,77400.0,66.8228,66.8898,66.7558,66.7632,77400.0
2015-01-12 10:15:00,89.64,89.76,89.62,89.7,46800.0,66.7707,66.86,66.7558,66.8154,46800.0
2015-01-12 10:20:00,89.7,89.71,89.5,89.65,78900.0,66.8154,66.8228,66.6664,66.7781,78900.0
2015-01-12 10:25:00,89.66,89.78,89.52,89.57,60700.0,66.7856,66.8749,66.6813,66.7185,60700.0
2015-01-12 10:30:00,89.56,89.67,89.54,89.61,61600.0,66.7111,66.793,66.6962,66.7483,61600.0
2015-01-12 10:35:00,89.6,89.78,89.59,89.71,80900.0,66.7409,66.8749,66.7334,66.8228,80900.0
2015-01-12 10:40:00,89.72,89.84,89.67,89.75,51100.0,66.8303,66.9196,66.793,66.8526,51100.0
2015-01-12 10:45:00,89.76,89.88,89.75,89.82,81600.0,66.86,66.9494,66.8526,66.9047,81600.0
2015-01-12 10:50:00,89.82,89.84,89.74,89.8,87100.0,66.9047,66.9196,66.8452,66.8898,87100.0
2015-01-12 10:55:00,89.8,89.87,89.73,89.85,40200.0,66.8898,66.942,66.8377,66.9271,40200.0
2015-01-12 11:00:00,89.87,89.92,89.85,89.89,41000.0,66.942,66.9792,66.9271,66.9569,41000.0
2015-01-12 11:05:00,89.89,89.93,89.79,89.8,81300.0,66.9569,66.9867,66.8824,66.8898,81300.0
2015-01-12 11:10:00,89.81,89.91,89.76,89.77,50300.0,66.8973,66.9718,66.86,66.8675,50300.0
2015-01-12 11:15:00,89.77,89.83,89.74,89.82,41400.0,66.8675,66.9122,66.8452,66.9047,41400.0
2015-01-12 11:20:00,89.82,89.91,89.76,89.82,43200.0,66.9047,66.9718,66.86,66.9047,43200.0
2015-01-12 11:25:00,89.82,89.86,89.76,89.81,48700.0,66.9047,66.9345,66.86,66.8973,48700.0
2015-01-12 11:30:00,89.82,89.91,89.81,89.88,31300.0,66.9047,66.9718,66.8973,66.9494,31300.0
2015-01-12 11:35:00,89.89,89.99,89.87,89.95,36100.0,66.9569,67.0314,66.942,67.0016,36100.0
2015-01-12 11:40:00,89.95,89.97,89.88,89.93,36800.0,67.0016,67.0165,66.9494,66.9867,36800.0
2015-01-12 11:45:00,89.93,89.94,89.81,89.83,42200.0,66.9867,66.9941,66.8973,66.9122,42200.0
2015-01-12 11:50:00,89.82,89.82,89.74,89.74,45600.0,66.9047,66.9047,66.8452,66.8452,45600.0
2015-01-12 11:55:00,89.73,89.83,89.71,89.81,30800.0,66.8377,66.9122,66.8228,66.8973,30800.0
2015-01-12 12:00:00,89.8,89.9,89.8,89.9,24200.0,66.8898,66.9643,66.8898,66.9643,24200.0
2015-01-12 12:05:00,89.89,89.93,89.85,89.93,38600.0,66.9569,66.9867,66.9271,66.9867,38600.0
2015-01-12 12:10:00,89.94,89.96,89.86,89.94,30600.0,66.9941,67.009,66.9345,66.9941,30600.0
2015-01-12 12:15:00,89.94,89.96,89.85,89.94,73200.0,66.9941,67.009,66.9271,66.9941,73200.0
2015-01-12 12:20:00,89.94,90.04,89.93,90.02,74100.0,66.9941,67.0686,66.9867,67.0537,74100.0
2015-01-12 12:25:00,90.02,90.03,89.98,90.0,29200.0,67.0537,67.0612,67.0239,67.0388,29200.0
2015-01-12 12:30:00,89.99,90.03,89.96,90.01,29900.0,67.0314,67.0612,67.009,67.0463,29900.0
2015-01-12 12:35:00,90.02,90.04,89.98,90.0,13200.0,67.0537,67.0686,67.0239,67.0388,13200.0
2015-01-12 12:40:00,90.0,90.01,89.86,89.86,31300.0,67.0388,67.0463,66.9345,66.9345,31300.0
2015-01-12 12:45:00,89.85,89.89,89.77,89.77,24400.0,66.9271,66.9569,66.8675,66.8675,24400.0
2015-01-12 12:50:00,89.76,89.76,89.65,89.68,20300.0,66.86,66.86,66.7781,66.8005,20300.0
2015-01-12 12:55:00,89.67,89.75,89.65,89.69,26500.0,66.793,66.8526,66.7781,66.8079,26500.0
2015-01-12 13:00:00,89.68,89.77,89.66,89.7,26300.0,66.8005,66.8675,66.7856,66.8154,26300.0
2015-01-12 13:05:00,89.71,89.72,89.62,89.72,32100.0,66.8228,66.8303,66.7558,66.8303,32100.0
2015-01-12 13:10:00,89.73,89.76,89.65,89.76,27700.0,66.8377,66.86,66.7781,66.86,27700.0
2015-01-12 13:15:00,89.77,89.79,89.7,89.72,29800.0,66.8675,66.8824,66.8154,66.8303,29800.0
2015-01-12 13:20:00,89.72,89.72,89.62,89.65,32100.0,66.8303,66.8303,66.7558,66.7781,32100.0
2015-01-12 13:25:00,89.64,89.69,89.63,89.66,25100.0,66.7707,66.8079,66.7632,66.7856,25100.0
2015-01-12 13:30:00,89.66,89.71,89.65,89.71,28500.0,66.7856,66.8228,66.7781,66.8228,28500.0
2015-01-12 13:35:00,89.71,89.83,89.71,89.81,76400.0,66.8228,66.9122,66.8228,66.8973,76400.0
2015-01-12 13:40:00,89.82,89.83,89.75,89.79,26800.0,66.9047,66.9122,66.8526,66.8824,26800.0
2015-01-12 13:45:00,89.8,89.89,89.75,89.88,38500.0,66.8898,66.9569,66.8526,66.9494,38500.0
2015-01-12 13:50:00,89.88,89.9,89.81,89.82,24400.0,66.9494,66.9643,66.8973,66.9047,24400.0
2015-01-12 13:55:00,89.81,89.82,89.78,89.79,22400.0,66.8973,66.9047,66.8749,66.8824,22400.0
2015-01-12 14:00:00,89.79,89.85,89.75,89.83,29500.0,66.8824,66.9271,66.8526,66.9122,29500.0
2015-01-12 14:05:00,89.83,89.87,89.79,89.87,36700.0,66.9122,66.942,66.8824,66.942,36700.0
2015-01-12 14:10:00,89.87,89.94,89.86,89.92,27700.0,66.942,66.9941,66.9345,66.9792,27700.0
2015-01-12 14:15:00,89.92,89.93,89.79,89.81,37500.0,66.9792,66.9867,66.8824,66.8973,37500.0
2015-01-12 14:20:00,89.79,89.84,89.72,89.75,37900.0,66.8824,66.9196,66.8303,66.8526,37900.0
2015-01-12 14:25:00,89.75,89.84,89.72,89.84,32500.0,66.8526,66.9196,66.8303,66.9196,32500.0
2015-01-12 14:30:00,89.83,89.87,89.78,89.87,70200.0,66.9122,66.942,66.8749,66.942,70200.0
2015-01-12 14:35:00,89.87,89.87,89.72,89.76,38100.0,66.942,66.942,66.8303,66.86,38100.0
2015-01-12 14:40:00,89.76,89.81,89.72,89.78,51000.0,66.86,66.8973,66.8303,66.8749,51000.0
2015-01-12 14:45:00,89.78,89.84,89.7,89.84,34400.0,66.8749,66.9196,66.8154,66.9196,34400.0
2015-01-12 14:50:00,89.82,89.83,89.73,89.8,30000.0,66.9047,66.9122,66.8377,66.8898,30000.0
2015-01-12 14:55:00,89.8,89.94,89.78,89.9,52600.0,66.8898,66.9941,66.8749,66.9643,52600.0
2015-01-12 15:00:00,89.9,89.94,89.87,89.93,39400.0,66.9643,66.9941,66.942,66.9867,39400.0
2015-01-12 15:05:00,89.92,89.94,89.87,89.89,54900.0,66.9792,66.9941,66.942,66.9569,54900.0
2015-01-12 15:10:00,89.88,89.97,89.88,89.93,34300.0,66.9494,67.0165,66.9494,66.9867,34300.0
2015-01-12 15:15:00,89.93,90.0,89.9,89.96,53000.0,66.9867,67.0388,66.9643,67.009,53000.0
2015-01-12 15:20:00,89.95,89.98,89.85,89.86,52200.0,67.0016,67.0239,66.9271,66.9345,52200.0
2015-01-12 15:25:00,89.86,89.92,89.81,89.83,67700.0,66.9345,66.9792,66.8973,66.9122,67700.0
2015-01-12 15:30:00,89.85,89.9,89.76,89.78,86400.0,66.9271,66.9643,66.86,66.8749,86400.0
2015-01-12 15:35:00,89.77,89.8,89.7,89.76,86500.0,66.8675,66.8898,66.8154,66.86,86500.0
2015-01-12 15:40:00,89.77,89.9,89.77,89.9,80700.0,66.8675,66.9643,66.8675,66.9643,80700.0
2015-01-12 15:45:00,89.91,90.16,89.87,90.1,149600.0,66.9718,67.158,66.942,67.1133,149600.0
2015-01-12 15:50:00,90.1,90.11,89.95,90.05,145700.0,67.1133,67.1208,67.0016,67.0761,145700.0
2015-01-12 15:55:00,90.05,90.08,89.86,89.91,213200.0,67.0761,67.0984,66.9345,66.9718,213200.0
2015-01-13 09:30:00,90.78,91.13,90.55,91.03,308800.0,67.6198,67.8805,67.4485,67.806,308800.0
2015-01-13 09:35:00,91.04,91.14,90.98,91.11,64100.0,67.8135,67.888,67.7688,67.8656,64100.0
2015-01-13 09:40:00,91.11,91.5,91.08,91.45,161100.0,67.8656,68.1561,67.8433,68.1189,161100.0
2015-01-13 09:45:00,91.47,91.49,91.34,91.39,89800.0,68.1338,68.1487,68.037,68.0742,89800.0
2015-01-13 09:50:00,91.39,91.42,91.28,91.31,62700.0,68.0742,68.0965,67.9923,68.0146,62700.0
2015-01-13 09:55:00,91.32,91.44,91.3,91.36,115700.0,68.0221,68.1114,68.0072,68.0518,115700.0
2015-01-13 10:00:00,91.37,91.49,91.2,91.23,111000.0,68.0593,68.1487,67.9327,67.955,111000.0
2015-01-13 10:05:00,91.24,91.26,91.2,91.25,47800.0,67.9625,67.9774,67.9327,67.9699,47800.0
2015-01-13 10:10:00,91.25,91.27,91.15,91.26,51900.0,67.9699,67.9848,67.8954,67.9774,51900.0
2015-01-13 10:15:00,91.25,91.26,91.1,91.16,59000.0,67.9699,67.9774,67.8582,67.9029,59000.0
2015-01-13 10:20:00,91.15,91.15,91.0,91.04,72400.0,67.8954,67.8954,67.7837,67.8135,72400.0
2015-01-13 10:25:00,91.04,91.11,90.98,91.1,41200.0,67.8135,67.8656,67.7688,67.8582,41200.0
2015-01-13 10:30:00,91.11,91.19,91.05,91.19,54500.0,67.8656,67.9252,67.8209,67.9252,54500.0
2015-01-13 10:35:00,91.18,91.22,91.14,91.15,56900.0,67.9178,67.9476,67.888,67.8954,56900.0
2015-01-13 10:40:00,91.14,91.18,91.04,91.08,119800.0,67.888,67.9178,67.8135,67.8433,119800.0
2015-01-13 10:45:00,91.07,91.15,91.06,91.07,44500.0,67.8358,67.8954,67.8284,67.8358,44500.0
2015-01-13 10:50:00,91.06,91.24,91.06,91.22,46900.0,67.8284,67.9625,67.8284,67.9476,46900.0
2015-01-13 10:55:00,91.22,91.23,91.08,91.08,37700.0,67.9476,67.955,67.8433,67.8433,37700.0
2015-01-13 11:00:00,91.09,91.17,91.05,91.07,39300.0,67.8507,67.9103,67.8209,67.8358,39300.0
2015-01-13 11:05:00,91.08,91.14,91.07,91.08,29600.0,67.8433,67.888,67.8358,67.8433,29600.0
2015-01-13 11:10:00,91.08,91.12,91.02,91.12,108100.0,67.8433,67.8731,67.7986,67.8731,108100.0
2015-01-13 11:15:00,91.13,91.15,91.03,91.04,35200.0,67.8805,67.8954,67.806,67.8135,35200.0
2015-01-13 11:20:00,91.04,91.06,90.97,91.03,43700.0,67.8135,67.8284,67.7613,67.806,43700.0
2015-01-13 11:25:00,91.04,91.07,90.99,91.05,46900.0,67.8135,67.8358,67.7762,67.8209,46900.0
2015-01-13 11:30:00,91.06,91.1,90.98,91.02,50300.0,67.8284,67.8582,67.7688,67.7986,50300.0
2015-01-13 11:35:00,91.02,91.14,91.02,91.13,38100.0,67.7986,67.888,67.7986,67.8805,38100.0
2015-01-13 11:40:00,91.13,91.22,91.11,91.22,34500.0,67.8805,67.9476,67.8656,67.9476,34500.0
2015-01-13 11:45:00,91.22,91.28,91.2,91.23,57300.0,67.9476,67.9923,67.9327,67.955,57300.0
2015-01-13 11:50:00,91.23,91.23,91.19,91.19,24000.0,67.955,67.955,67.9252,67.9252,24000.0
2015-01-13 11:55:00,91.19,91.22,91.13,91.17,43800.0,67.9252,67.9476,67.8805,67.9103,43800.0
2015-01-13 12:00:00,91.17,91.17,91.11,91.11,66400.0,67.9103,67.9103,67.8656,67.8656,66400.0
2015-01-13 12:05:00,91.11,91.17,91.1,91.15,67100.0,67.8656,67.9103,67.8582,67.8954,67100.0
2015-01-13 12:10:00,91.14,91.2,91.1,91.19,38400.0,67.888,67.9327,67.8582,67.9252,38400.0
2015-01-13 12:15:00,91.18,91.19,91.13,91.17,32700.0,67.9178,67.9252,67.8805,67.9103,32700.0
2015-01-13 12:20:00,91.17,91.17,91.03,91.05,86100.0,67.9103,67.9103,67.806,67.8209,86100.0
2015-01-13 12:25:00,91.05,91.11,91.04,91.05,42000.0,67.8209,67.8656,67.8135,67.8209,42000.0
2015-01-13 12:30:00,91.05,91.1,91.03,91.05,97500.0,67.8209,67.8582,67.806,67.8209,97500.0
2015-01-13 12:35:00,91.05,91.1,90.94,90.95,32900.0,67.8209,67.8582,67.739,67.7464,32900.0
2015-01-13 12:40:00,90.95,90.96,90.89,90.92,64900.0,67.7464,67.7539,67.7018,67.7241,64900.0
2015-01-13 12:45:00,90.91,91.0,90.91,90.98,75500.0,67.7167,67.7837,67.7167,67.7688,75500.0
2015-01-13 12:50:00,90.99,91.05,90.93,90.93,21000.0,67.7762,67.8209,67.7316,67.7316,21000.0
2015-01-13 12:55:00,90.94,91.03,90.94,91.01,21400.0,67.739,67.806,67.739,67.7911,21400.0
2015-01-13 13:00:00,91.02,91.06,90.98,91.03,33100.0,67.7986,67.8284,67.7688,67.806,33100.0
2015-01-13 13:05:00,91.04,91.08,90.96,90.97,19800.0,67.8135,67.8433,67.7539,67.7613,19800.0
2015-01-13 13:10:00,90.98,91.02,90.96,90.98,20300.0,67.7688,67.7986,67.7539,67.7688,20300.0
2015-01-13 13:15:00,90.98,90.98,90.93,90.97,28400.0,67.7688,67.7688,67.7316,67.7613,28400.0
2015-01-13 13:20:00,90.96,90.96,90.78,90.81,92400.0,67.7539,67.7539,67.6198,67.6422,92400.0
2015-01-13 13:25:00,90.81,90.82,90.63,90.67,42800.0,67.6422,67.6496,67.5081,67.5379,42800.0
2015-01-13 13:30:00,90.66,90.66,90.48,90.57,57500.0,67.5304,67.5304,67.3964,67.4634,57500.0
2015-01-13 13:35:00,90.57,90.65,90.48,90.49,68000.0,67.4634,67.523,67.3964,67.4038,68000.0
2015-01-13 13:40:00,90.48,90.52,90.41,90.5,61100.0,67.3964,67.4262,67.3442,67.4113,61100.0
2015-01-13 13:45:00,90.49,90.56,90.46,90.5,31700.0,67.4038,67.4559,67.3815,67.4113,31700.0
2015-01-13 13:50:00,90.48,90.49,89.9,90.0,176700.0,67.3964,67.4038,66.9643,67.0388,176700.0
2015-01-13 13:55:00,90.02,90.17,90.01,90.16,46400.0,67.0537,67.1654,67.0463,67.158,46400.0
2015-01-13 14:00:00,90.15,90.15,90.02,90.12,90800.0,67.1505,67.1505,67.0537,67.1282,90800.0
2015-01-13 14:05:00,90.12,90.15,89.9,89.95,103300.0,67.1282,67.1505,66.9643,67.0016,103300.0
2015-01-13 14:10:00,89.96,90.01,89.78,89.83,78000.0,67.009,67.0463,66.8749,66.9122,78000.0
2015-01-13 14:15:00,89.81,90.0,89.77,89.92,38500.0,66.8973,67.0388,66.8675,66.9792,38500.0
2015-01-13 14:20:00,89.91,89.99,89.85,89.94,52600.0,66.9718,67.0314,66.9271,66.9941,52600.0
2015-01-13 14:25:00,89.94,90.06,89.94,89.97,38400.0,66.9941,67.0835,66.9941,67.0165,38400.0
2015-01-13 14:30:00,89.97,90.24,89.97,90.13,100700.0,67.0165,67.2176,67.0165,67.1357,100700.0
2015-01-13 14:35:00,90.11,90.18,90.09,90.1,30800.0,67.1208,67.1729,67.1059,67.1133,30800.0
2015-01-13 14:40:00,90.1,90.16,90.03,90.13,39800.0,67.1133,67.158,67.0612,67.1357,39800.0
2015-01-13 14:45:00,90.13,90.19,90.03,90.04,61800.0,67.1357,67.1803,67.0612,67.0686,61800.0
2015-01-13 14:50:00,90.04,90.15,90.04,90.08,40600.0,67.0686,67.1505,67.0686,67.0984,40600.0
2015-01-13 14:55:00,90.08,90.08,89.81,89.82,71700.0,67.0984,67.0984,66.8973,66.9047,71700.0
2015-01-13 15:00:00,89.82,89.96,89.81,89.88,116300.0,66.9047,67.009,66.8973,66.9494,116300.0
2015-01-13 15:05:00,89.89,89.91,89.8,89.83,109400.0,66.9569,66.9718,66.8898,66.9122,109400.0
2015-01-13 15:10:00,89.82,90.02,89.8,90.01,90000.0,66.9047,67.0537,66.8898,67.0463,90000.0
2015-01-13 15:15:00,90.01,90.11,89.96,90.05,80200.0,67.0463,67.1208,67.009,67.0761,80200.0
2015-01-13 15:20:00,90.05,90.11,89.98,90.11,66400.0,67.0761,67.1208,67.0239,67.1208,66400.0
2015-01-13 15:25:00,90.1,90.11,89.99,90.0,139700.0,67.1133,67.1208,67.0314,67.0388,139700.0
2015-01-13 15:30:00,90.0,90.18,89.98,90.06,120900.0,67.0388,67.1729,67.0239,67.0835,120900.0
2015-01-13 15:35:00,90.06,90.39,90.06,90.34,104400.0,67.0835,67.3293,67.0835,67.2921,104400.0
2015-01-13 15:40:00,90.35,90.41,90.26,90.3,106100.0,67.2995,67.3442,67.2325,67.2623,106100.0
2015-01-13 15:45:00,90.3,90.3,90.12,90.17,113200.0,67.2623,67.2623,67.1282,67.1654,113200.0
2015-01-13 15:50:00,90.17,90.22,90.07,90.19,143100.0,67.1654,67.2027,67.091,67.1803,143100.0
2015-01-13 15:55:00,90.17,90.34,90.14,90.3,300800.0,67.1654,67.2921,67.1431,67.2623,300800.0
2015-01-14 09:30:00,89.73,90.16,89.5,89.95,268000.0,66.8377,67.158,66.6664,67.0016,268000.0
2015-01-14 09:35:00,89.96,90.04,89.54,89.78,64500.0,67.009,67.0686,66.6962,66.8749,64500.0
2015-01-14 09:40:00,89.76,89.8,89.55,89.69,77600.0,66.86,66.8898,66.7036,66.8079,77600.0
2015-01-14 09:45:00,89.69,89.93,89.66,89.9,89800.0,66.8079,66.9867,66.7856,66.9643,89800.0
2015-01-14 09:50:00,89.91,89.94,89.76,89.81,79100.0,66.9718,66.9941,66.86,66.8973,79100.0
2015-01-14 09:55:00,89.82,89.97,89.81,89.88,57800.0,66.9047,67.0165,66.8973,66.9494,57800.0
2015-01-14 10:00:00,89.89,90.07,89.67,89.81,118400.0,66.9569,67.091,66.793,66.8973,118400.0
2015-01-14 10:05:00,89.83,90.02,89.78,89.98,77700.0,66.9122,67.0537,66.8749,67.0239,77700.0
2015-01-14 10:10:00,89.98,90.05,89.85,89.92,64400.0,67.0239,67.0761,66.9271,66.9792,64400.0
2015-01-14 10:15:00,89.93,89.99,89.75,89.87,54100.0,66.9867,67.0314,66.8526,66.942,54100.0
2015-01-14 10:20:00,89.87,89.92,89.83,89.91,49400.0,66.942,66.9792,66.9122,66.9718,49400.0
2015-01-14 10:25:00,89.91,90.0,89.82,89.98,48300.0,66.9718,67.0388,66.9047,67.0239,48300.0
2015-01-14 10:30:00,89.98,89.99,89.74,89.88,87500.0,67.0239,67.0314,66.8452,66.9494,87500.0
2015-01-14 10:35:00,89.9,90.06,89.77,89.8,64500.0,66.9643,67.0835,66.8675,66.8898,64500.0
2015-01-14 10:40:00,89.79,90.05,89.77,90.02,94100.0,66.8824,67.0761,66.8675,67.0537,94100.0
2015-01-14 10:45:00,90.03,90.1,89.96,90.05,35000.0,67.0612,67.1133,67.009,67.0761,35000.0
2015-01-14 10:50:00,90.05,90.14,90.01,90.03,69600.0,67.0761,67.1431,67.0463,67.0612,69600.0
2015-01-14 10:55:00,90.04,90.15,89.96,90.09,35500.0,67.0686,67.1505,67.009,67.1059,35500.0
2015-01-14 11:00:00,90.09,90.11,89.93,90.02,40700.0,67.1059,67.1208,66.9867,67.0537,40700.0
2015-01-14 11:05:00,90.01,90.03,89.79,89.92,57300.0,67.0463,67.0612,66.8824,66.9792,57300.0
2015-01-14 11:10:00,89.94,90.01,89.85,89.87,37200.0,66.9941,67.0463,66.9271,66.942,37200.0
2015-01-14 11:15:00,89.85,90.01,89.85,89.88,51500.0,66.9271,67.0463,66.9271,66.9494,51500.0
2015-01-14 11:20:00,89.88,90.01,89.87,89.93,67100.0,66.9494,67.0463,66.942,66.9867,67100.0
2015-01-14 11:25:00,89.93,89.98,89.82,89.85,63600.0,66.9867,67.0239,66.9047,66.9271,63600.0
2015-01-14 11:30:00,89.84,89.93,89.75,89.81,50300.0,66.9196,66.9867,66.8526,66.8973,50300.0
2015-01-14 11:35:00,89.8,89.98,89.75,89.98,49100.0,66.8898,67.0239,66.8526,67.0239,49100.0
2015-01-14 11:40:00,89.97,90.09,89.97,90.03,66100.0,67.0165,67.1059,67.0165,67.0612,66100.0
2015-01-14 11:45:00,90.05,90.1,89.94,89.96,58200.0,67.0761,67.1133,66.9941,67.009,58200.0
2015-01-14 11:50:00,89.96,90.02,89.83,89.91,61100.0,67.009,67.0537,66.9122,66.9718,61100.0
2015-01-14 11:55:00,89.9,89.92,89.77,89.79,60500.0,66.9643,66.9792,66.8675,66.8824,60500.0
2015-01-14 12:00:00,89.8,89.89,89.76,89.86,88300.0,66.8898,66.9569,66.86,66.9345,88300.0
2015-01-14 12:05:00,89.86,89.89,89.68,89.71,82800.0,66.9345,66.9569,66.8005,66.8228,82800.0
2015-01-14 12:10:00,89.71,89.76,89.67,89.75,43100.0,66.8228,66.86,66.793,66.8526,43100.0
2015-01-14 12:15:00,89.75,89.77,89.67,89.7,48900.0,66.8526,66.8675,66.793,66.8154,48900.0
2015-01-14 12:20:00,89.69,89.81,89.65,89.78,48700.0,66.8079,66.8973,66.7781,66.8749,48700.0
2015-01-14 12:25:00,89.78,89.84,89.73,89.83,34300.0,66.8749,66.9196,66.8377,66.9122,34300.0
2015-01-14 12:30:00,89.83,89.88,89.76,89.83,48600.0,66.9122,66.9494,66.86,66.9122,48600.0
2015-01-14 12:35:00,89.84,89.92,89.81,89.85,47800.0,66.9196,66.9792,66.8973,66.9271,47800.0
2015-01-14 12:40:00,89.87,89.96,89.82,89.83,33700.0,66.942,67.009,66.9047,66.9122,33700.0
2015-01-14 12:45:00,89.85,89.93,89.75,89.77,48900.0,66.9271,66.9867,66.8526,66.8675,48900.0
2015-01-14 12:50:00,89.77,89.8,89.67,89.77,40500.0,66.8675,66.8898,66.793,66.8675,40500.0
2015-01-14 12:55:00,89.77,89.84,89.69,89.83,57300.0,66.8675,66.9196,66.8079,66.9122,57300.0
2015-01-14 13:00:00,89.83,89.98,89.83,89.97,61300.0,66.9122,67.0239,66.9122,67.0165,61300.0
2015-01-14 13:05:00,89.97,90.0,89.86,89.89,57700.0,67.0165,67.0388,66.9345,66.9569,57700.0
2015-01-14 13:10:00,89.9,89.91,89.74,89.75,53400.0,66.9643,66.9718,66.8452,66.8526,53400.0
2015-01-14 13:15:00,89.74,89.77,89.7,89.77,55800.0,66.8452,66.8675,66.8154,66.8675,55800.0
2015-01-14 13:20:00,89.76,89.76,89.62,89.62,49200.0,66.86,66.86,66.7558,66.7558,49200.0
2015-01-14 13:25:00,89.61,89.78,89.6,89.73,50000.0,66.7483,66.8749,66.7409,66.8377,50000.0
2015-01-14 13:30:00,89.73,89.76,89.65,89.66,48400.0,66.8377,66.86,66.7781,66.7856,48400.0
2015-01-14 13:35:00,89.67,89.69,89.63,89.64,35300.0,66.793,66.8079,66.7632,66.7707,35300.0
2015-01-14 13:40:00,89.63,89.63,89.5,89.51,74900.0,66.7632,66.7632,66.6664,66.6738,74900.0
2015-01-14 13:45:00,89.51,89.62,89.46,89.52,88300.0,66.6738,66.7558,66.6366,66.6813,88300.0
2015-01-14 13:50:00,89.51,89.54,89.43,89.53,81300.0,66.6738,66.6962,66.6142,66.6887,81300.0
2015-01-14 13:55:00,89.54,89.66,89.5,89.62,54800.0,66.6962,66.7856,66.6664,66.7558,54800.0
2015-01-14 14:00:00,89.62,89.68,89.53,89.64,48300.0,66.7558,66.8005,66.6887,66.7707,48300.0
2015-01-14 14:05:00,89.64,89.64,89.51,89.58,54700.0,66.7707,66.7707,66.6738,66.726,54700.0
2015-01-14 14:10:00,89.57,89.76,89.51,89.75,78000.0,66.7185,66.86,66.6738,66.8526,78000.0
2015-01-14 14:15:00,89.75,89.81,89.64,89.79,80600.0,66.8526,66.8973,66.7707,66.8824,80600.0
2015-01-14 14:20:00,89.81,89.88,89.64,89.69,42000.0,66.8973,66.9494,66.7707,66.8079,42000.0
2015-01-14 14:25:00,89.7,89.82,89.63,89.72,40700.0,66.8154,66.9047,66.7632,66.8303,40700.0
2015-01-14 14:30:00,89.73,89.92,89.66,89.79,60900.0,66.8377,66.9792,66.7856,66.8824,60900.0
2015-01-14 14:35:00,89.8,89.85,89.69,89.8,38800.0,66.8898,66.9271,66.8079,66.8898,38800.0
2015-01-14 14:40:00,89.79,89.88,89.72,89.8,46200.0,66.8824,66.9494,66.8303,66.8898,46200.0
2015-01-14 14:45:00,89.8,89.84,89.77,89.79,33500.0,66.8898,66.9196,66.8675,66.8824,33500.0
2015-01-14 14:50:00,89.79,89.79,89.63,89.68,56800.0,66.8824,66.8824,66.7632,66.8005,56800.0
2015-01-14 14:55:00,89.69,89.72,89.62,89.63,30200.0,66.8079,66.8303,66.7558,66.7632,30200.0
2015-01-14 15:00:00,89.64,89.76,89.6,89.73,64600.0,66.7707,66.86,66.7409,66.8377,64600.0
2015-01-14 15:05:00,89.73,89.77,89.66,89.68,57200.0,66.8377,66.8675,66.7856,66.8005,57200.0
2015-01-14 15:10:00,89.7,89.73,89.55,89.62,55600.0,66.8154,66.8377,66.7036,66.7558,55600.0
2015-01-14 15:15:00,89.62,89.95,89.61,89.91,138600.0,66.7558,67.0016,66.7483,66.9718,138600.0
2015-01-14 15:20:00,89.92,90.02,89.85,89.98,89200.0,66.9792,67.0537,66.9271,67.0239,89200.0
2015-01-14 15:25:00,89.98,90.06,89.86,89.97,76300.0,67.0239,67.0835,66.9345,67.0165,76300.0
2015-01-14 15:30:00,89.97,90.05,89.8,89.9,109100.0,67.0165,67.0761,66.8898,66.9643,109100.0
2015-01-14 15:35:00,89.91,89.96,89.85,89.95,113300.0,66.9718,67.009,66.9271,67.0016,113300.0
2015-01-14 15:40:00,89.94,90.07,89.92,89.97,90300.0,66.9941,67.091,66.9792,67.0165,90300.0
2015-01-14 15:45:00,89.97,90.09,89.92,90.04,124500.0,67.0165,67.1059,66.9792,67.0686,124500.0
2015-01-14 15:50:00,90.04,90.09,89.98,90.01,100200.0,67.0686,67.1059,67.0239,67.0463,100200.0
2015-01-14 15:55:00,90.01,90.05,89.86,89.95,218500.0,67.0463,67.0761,66.9345,67.0016,218500.0
2015-01-15 09:30:00,90.49,90.5,89.9,89.93,188600.0,67.4038,67.4113,66.9643,66.9867,188600.0
2015-01-15 09:35:00,89.91,90.18,89.88,89.89,76600.0,66.9718,67.1729,66.9494,66.9569,76600.0
2015-01-15 09:40:00,89.89,89.98,89.72,89.92,81500.0,66.9569,67.0239,66.8303,66.9792,81500.0
2015-01-15 09:45:00,89.92,90.08,89.64,89.64,74400.0,66.9792,67.0984,66.7707,66.7707,74400.0
2015-01-15 09:50:00,89.65,89.85,89.64,89.71,75200.0,66.7781,66.9271,66.7707,66.8228,75200.0
2015-01-15 09:55:00,89.7,89.71,89.34,89.63,126700.0,66.8154,66.8228,66.5472,66.7632,126700.0
2015-01-15 10:00:00,89.61,89.73,89.48,89.66,82300.0,66.7483,66.8377,66.6515,66.7856,82300.0
2015-01-15 10:05:00,89.65,89.89,89.57,89.87,46300.0,66.7781,66.9569,66.7185,66.942,46300.0
2015-01-15 10:10:00,89.85,89.87,89.71,89.87,56800.0,66.9271,66.942,66.8228,66.942,56800.0
2015-01-15 10:15:00,89.87,90.01,89.85,89.97,39600.0,66.942,67.0463,66.9271,67.0165,39600.0
2015-01-15 10:20:00,89.96,90.03,89.86,90.0,46100.0,67.009,67.0612,66.9345,67.0388,46100.0
2015-01-15 10:25:00,90.0,90.04,89.91,90.02,51200.0,67.0388,67.0686,66.9718,67.0537,51200.0
2015-01-15 10:30:00,90.03,90.18,90.0,90.12,55500.0,67.0612,67.1729,67.0388,67.1282,55500.0
2015-01-15 10:35:00,90.12,90.19,90.08,90.13,41600.0,67.1282,67.1803,67.0984,67.1357,41600.0
2015-01-15 10:40:00,90.12,90.13,90.0,90.07,73200.0,67.1282,67.1357,67.0388,67.091,73200.0
2015-01-15 10:45:00,90.07,90.16,89.95,89.96,33700.0,67.091,67.158,67.0016,67.009,33700.0
2015-01-15 10:50:00,89.96,90.01,89.87,89.94,42000.0,67.009,67.0463,66.942,66.9941,42000.0
2015-01-15 10:55:00,89.94,89.94,89.78,89.84,49400.0,66.9941,66.9941,66.8749,66.9196,49400.0
2015-01-15 11:00:00,89.84,89.94,89.79,89.86,50500.0,66.9196,66.9941,66.8824,66.9345,50500.0
2015-01-15 11:05:00,89.85,89.88,89.79,89.83,61300.0,66.9271,66.9494,66.8824,66.9122,61300.0
2015-01-15 11:10:00,89.82,89.93,89.79,89.91,43200.0,66.9047,66.9867,66.8824,66.9718,43200.0
2015-01-15 11:15:00,89.91,89.98,89.78,89.81,49900.0,66.9718,67.0239,66.8749,66.8973,49900.0
2015-01-15 11:20:00,89.81,89.82,89.67,89.74,51500.0,66.8973,66.9047,66.793,66.8452,51500.0
2015-01-15 11:25:00,89.73,89.81,89.71,89.77,49000.0,66.8377,66.8973,66.8228,66.8675,49000.0
2015-01-15 11:30:00,89.77,89.88,89.76,89.86,57700.0,66.8675,66.9494,66.86,66.9345,57700.0
2015-01-15 11:35:00,89.86,89.88,89.6,89.7,63100.0,66.9345,66.9494,66.7409,66.8154,63100.0
2015-01-15 11:40:00,89.71,89.87,89.62,89.84,44500.0,66.8228,66.942,66.7558,66.9196,44500.0
2015-01-15 11:45:00,89.82,89.95,89.79,89.87,34500.0,66.9047,67.0016,66.8824,66.942,34500.0
2015-01-15 11:50:00,89.87,89.91,89.76,89.78,61600.0,66.942,66.9718,66.86,66.8749,61600.0
2015-01-15 11:55:00,89.77,89.8,89.67,89.73,69400.0,66.8675,66.8898,66.793,66.8377,69400.0
2015-01-15 12:00:00,89.71,89.77,89.64,89.68,84200.0,66.8228,66.8675,66.7707,66.8005,84200.0
2015-01-15 12:05:00,89.67,89.76,89.62,89.69,49500.0,66.793,66.86,66.7558,66.8079,49500.0
2015-01-15 12:10:00,89.69,89.76,89.63,89.72,86900.0,66.8079,66.86,66.7632,66.8303,86900.0
2015-01-15 12:15:00,89.72,89.72,89.65,89.68,51700.0,66.8303,66.8303,66.7781,66.8005,51700.0
2015-01-15 12:20:00,89.67,89.76,89.62,89.63,46900.0,66.793,66.86,66.7558,66.7632,46900.0
2015-01-15 12:25:00,89.62,89.79,89.61,89.68,59200.0,66.7558,66.8824,66.7483,66.8005,59200.0
2015-01-15 12:30:00,89.69,89.71,89.58,89.67,33600.0,66.8079,66.8228,66.726,66.793,33600.0
2015-01-15 12:35:00,89.68,89.68,89.54,89.63,36400.0,66.8005,66.8005,66.6962,66.7632,36400.0
2015-01-15 12:40:00,89.64,89.67,89.53,89.57,39700.0,66.7707,66.793,66.6887,66.7185,39700.0
2015-01-15 12:45:00,89.57,89.6,89.53,89.59,56600.0,66.7185,66.7409,66.6887,66.7334,56600.0
2015-01-15 12:50:00,89.58,89.67,89.48,89.65,44200.0,66.726,66.793,66.6515,66.7781,44200.0
2015-01-15 12:55:00,89.65,89.69,89.62,89.66,22900.0,66.7781,66.8079,66.7558,66.7856,22900.0
2015-01-15 13:00:00,89.67,89.74,89.58,89.72,56100.0,66.793,66.8452,66.726,66.8303,56100.0
2015-01-15 13:05:00,89.72,89.87,89.72,89.81,55500.0,66.8303,66.942,66.8303,66.8973,55500.0
2015-01-15 13:10:00,89.82,89.92,89.77,89.9,93500.0,66.9047,66.9792,66.8675,66.9643,93500.0
2015-01-15 13:15:00,89.9,89.94,89.75,89.76,132000.0,66.9643,66.9941,66.8526,66.86,132000.0
2015-01-15 13:20:00,89.77,89.77,89.66,89.68,53600.0,66.8675,66.8675,66.7856,66.8005,53600.0
2015-01-15 13:25:00,89.68,89.72,89.48,89.5,96800.0,66.8005,66.8303,66.6515,66.6664,96800.0
2015-01-15 13:30:00,89.5,89.5,89.37,89.37,76700.0,66.6664,66.6664,66.5695,66.5695,76700.0
2015-01-15 13:35:00,89.37,89.57,89.36,89.51,65500.0,66.5695,66.7185,66.5621,66.6738,65500.0
2015-01-15 13:40:00,89.51,89.52,89.45,89.51,38500.0,66.6738,66.6813,66.6291,66.6738,38500.0
2015-01-15 13:45:00,89.52,89.68,89.48,89.67,32200.0,66.6813,66.8005,66.6515,66.793,32200.0
2015-01-15 13:50:00,89.67,89.91,89.66,89.87,43000.0,66.793,66.9718,66.7856,66.942,43000.0
2015-01-15 13:55:00,89.87,89.87,89.79,89.8,34900.0,66.942,66.942,66.8824,66.8898,34900.0
2015-01-15 14:00:00,89.79,89.86,89.72,89.83,54900.0,66.8824,66.9345,66.8303,66.9122,54900.0
2015-01-15 14:05:00,89.83,89.92,89.76,89.89,48600.0,66.9122,66.9792,66.86,66.9569,48600.0
2015-01-15 14:10:00,89.88,89.9,89.77,89.88,23100.0,66.9494,66.9643,66.8675,66.9494,23100.0
2015-01-15 14:15:00,89.88,89.94,89.85,89.92,36700.0,66.9494,66.9941,66.9271,66.9792,36700.0
2015-01-15 14:20:00,89.92,89.93,89.82,89.87,57700.0,66.9792,66.9867,66.9047,66.942,57700.0
2015-01-15 14:25:00,89.87,89.95,89.87,89.92,37600.0,66.942,67.0016,66.942,66.9792,37600.0
2015-01-15 14:30:00,89.92,90.0,89.86,89.94,91300.0,66.9792,67.0388,66.9345,66.9941,91300.0
2015-01-15 14:35:00,89.94,90.05,89.94,90.0,90500.0,66.9941,67.0761,66.9941,67.0388,90500.0
2015-01-15 14:40:00,90.01,90.11,89.95,90.04,52200.0,67.0463,67.1208,67.0016,67.0686,52200.0
2015-01-15 14:45:00,90.04,90.08,89.98,89.98,27400.0,67.0686,67.0984,67.0239,67.0239,27400.0
2015-01-15 14:50:00,89.98,90.07,89.97,90.05,33400.0,67.0239,67.091,67.0165,67.0761,33400.0
2015-01-15 14:55:00,90.05,90.23,90.03,90.18,58100.0,67.0761,67.2101,67.0612,67.1729,58100.0
2015-01-15 15:00:00,90.18,90.18,90.08,90.09,96100.0,67.1729,67.1729,67.0984,67.1059,96100.0
2015-01-15 15:05:00,90.09,90.09,89.97,89.97,51700.0,67.1059,67.1059,67.0165,67.0165,51700.0
2015-01-15 15:10:00,89.97,89.97,89.83,89.89,70000.0,67.0165,67.0165,66.9122,66.9569,70000.0
2015-01-15 15:15:00,89.88,89.93,89.82,89.93,57800.0,66.9494,66.9867,66.9047,66.9867,57800.0
2015-01-15 15:20:00,89.93,89.96,89.88,89.91,58200.0,66.9867,67.009,66.9494,66.9718,58200.0
2015-01-15 15:25:00,89.91,90.07,89.9,90.03,64600.0,66.9718,67.091,66.9643,67.0612,64600.0
2015-01-15 15:30:00,90.02,90.18,89.95,90.09,166800.0,67.0537,67.1729,67.0016,67.1059,166800.0
2015-01-15 15:35:00,90.09,90.1,90.0,90.04,71500.0,67.1059,67.1133,67.0388,67.0686,71500.0
2015-01-15 15:40:00,90.03,90.16,90.01,90.09,86400.0,67.0612,67.158,67.0463,67.1059,86400.0
2015-01-15 15:45:00,90.09,90.16,90.02,90.15,156100.0,67.1059,67.158,67.0537,67.1505,156100.0
2015-01-15 15:50:00,90.14,90.14,89.92,89.92,227500.0,67.1431,67.1431,66.9792,66.9792,227500.0
2015-01-15 15:55:00,89.93,89.95,89.82,89.86,340300.0,66.9867,67.0016,66.9047,66.9345,340300.0
2015-01-16 09:30:00,89.95,90.38,89.87,90.34,1070800.0,67.0016,67.3219,66.942,67.2921,1070800.0
2015-01-16 09:35:00,90.34,90.63,90.2,90.35,152400.0,67.2921,67.5081,67.1878,67.2995,152400.0
2015-01-16 09:40:00,90.38,90.6,90.36,90.44,128800.0,67.3219,67.4857,67.307,67.3666,128800.0
2015-01-16 09:45:00,90.45,90.46,90.14,90.35,66700.0,67.374,67.3815,67.1431,67.2995,66700.0
2015-01-16 09:50:00,90.38,90.45,90.23,90.37,104500.0,67.3219,67.374,67.2101,67.3144,104500.0
2015-01-16 09:55:00,90.36,90.41,90.26,90.34,80600.0,67.307,67.3442,67.2325,67.2921,80600.0
2015-01-16 10:00:00,90.35,90.62,90.17,90.3,154300.0,67.2995,67.5006,67.1654,67.2623,154300.0
2015-01-16 10:05:00,90.28,90.33,90.1,90.13,52300.0,67.2474,67.2846,67.1133,67.1357,52300.0
2015-01-16 10:10:00,90.13,90.22,90.0,90.03,33700.0,67.1357,67.2027,67.0388,67.0612,33700.0
2015-01-16 10:15:00,90.02,90.44,90.02,90.44,59500.0,67.0537,67.3666,67.0537,67.3666,59500.0
2015-01-16 10:20:00,90.41,90.56,90.26,90.55,79200.0,67.3442,67.4559,67.2325,67.4485,79200.0
2015-01-16 10:25:00,90.55,90.7,90.49,90.5,67800.0,67.4485,67.5602,67.4038,67.4113,67800.0
2015-01-16 10:30:00,90.51,90.69,90.5,90.66,54400.0,67.4187,67.5528,67.4113,67.5304,54400.0
2015-01-16 10:35:00,90.66,90.7,90.58,90.64,101000.0,67.5304,67.5602,67.4708,67.5155,101000.0
2015-01-16 10:40:00,90.64,90.76,90.58,90.76,74500.0,67.5155,67.6049,67.4708,67.6049,74500.0
2015-01-16 10:45:00,90.76,90.81,90.63,90.68,69000.0,67.6049,67.6422,67.5081,67.5453,69000.0
2015-01-16 10:50:00,90.68,90.8,90.61,90.75,43200.0,67.5453,67.6347,67.4932,67.5975,43200.0
2015-01-16 10:55:00,90.75,90.9,90.73,90.88,92400.0,67.5975,67.7092,67.5826,67.6943,92400.0
2015-01-16 11:00:00,90.88,90.99,90.87,90.92,55700.0,67.6943,67.7762,67.6869,67.7241,55700.0
2015-01-16 11:05:00,90.92,90.94,90.79,90.85,42500.0,67.7241,67.739,67.6273,67.672,42500.0
2015-01-16 11:10:00,90.84,90.85,90.69,90.73,33700.0,67.6645,67.672,67.5528,67.5826,33700.0
2015-01-16 11:15:00,90.73,90.89,90.66,90.86,45400.0,67.5826,67.7018,67.5304,67.6794,45400.0
2015-01-16 11:20:00,90.85,90.88,90.77,90.8,30300.0,67.672,67.6943,67.6124,67.6347,30300.0
2015-01-16 11:25:00,90.79,90.79,90.66,90.7,24300.0,67.6273,67.6273,67.5304,67.5602,24300.0
2015-01-16 11:30:00,90.71,90.77,90.7,90.75,30700.0,67.5677,67.6124,67.5602,67.5975,30700.0
2015-01-16 11:35:00,90.74,90.88,90.72,90.83,48900.0,67.59,67.6943,67.5751,67.6571,48900.0
2015-01-16 11:40:00,90.84,90.89,90.79,90.8,41400.0,67.6645,67.7018,67.6273,67.6347,41400.0
2015-01-16 11:45:00,90.8,90.84,90.72,90.72,41100.0,67.6347,67.6645,67.5751,67.5751,41100.0
2015-01-16 11:50:00,90.72,90.73,90.59,90.59,37200.0,67.5751,67.5826,67.4783,67.4783,37200.0
2015-01-16 11:55:00,90.59,90.63,90.55,90.58,33600.0,67.4783,67.5081,67.4485,67.4708,33600.0
2015-01-16 12:00:00,90.57,90.72,90.57,90.65,75000.0,67.4634,67.5751,67.4634,67.523,75000.0
2015-01-16 12:05:00,90.65,90.71,90.55,90.56,43600.0,67.523,67.5677,67.4485,67.4559,43600.0
2015-01-16 12:10:00,90.56,90.6,90.51,90.54,65000.0,67.4559,67.4857,67.4187,67.4411,65000.0
2015-01-16 12:15:00,90.54,90.57,90.45,90.46,39400.0,67.4411,67.4634,67.374,67.3815,39400.0
2015-01-16 12:20:00,90.46,90.46,90.38,90.38,26200.0,67.3815,67.3815,67.3219,67.3219,26200.0
2015-01-16 12:25:00,90.38,90.46,90.36,90.42,41100.0,67.3219,67.3815,67.307,67.3517,41100.0
2015-01-16 12:30:00,90.42,90.48,90.39,90.48,21500.0,67.3517,67.3964,67.3293,67.3964,21500.0
2015-01-16 12:35:00,90.48,90.54,90.48,90.54,39300.0,67.3964,67.4411,67.3964,67.4411,39300.0
2015-01-16 12:40:00,90.54,90.77,90.53,90.76,30700.0,67.4411,67.6124,67.4336,67.6049,30700.0
2015-01-16 12:45:00,90.75,90.82,90.73,90.79,40900.0,67.5975,67.6496,67.5826,67.6273,40900.0
2015-01-16 12:50:00,90.79,90.94,90.78,90.9,57700.0,67.6273,67.739,67.6198,67.7092,57700.0
2015-01-16 12:55:00,90.92,90.94,90.84,90.87,38700.0,67.7241,67.739,67.6645,67.6869,38700.0
2015-01-16 13:00:00,90.87,90.89,90.69,90.69,41800.0,67.6869,67.7018,67.5528,67.5528,41800.0
2015-01-16 13:05:00,90.72,90.83,90.72,90.78,45000.0,67.5751,67.6571,67.5751,67.6198,45000.0
2015-01-16 13:10:00,90.79,90.8,90.74,90.75,39900.0,67.6273,67.6347,67.59,67.5975,39900.0
2015-01-16 13:15:00,90.74,90.75,90.65,90.65,12500.0,67.59,67.5975,67.523,67.523,12500.0
2015-01-16 13:20:00,90.66,90.73,90.65,90.72,26400.0,67.5304,67.5826,67.523,67.5751,26400.0
2015-01-16 13:25:00,90.72,90.74,90.66,90.7,18000.0,67.5751,67.59,67.5304,67.5602,18000.0
2015-01-16 13:30:00,90.69,90.74,90.66,90.72,30100.0,67.5528,67.59,67.5304,67.5751,30100.0
2015-01-16 13:35:00,90.73,90.79,90.7,90.76,29400.0,67.5826,67.6273,67.5602,67.6049,29400.0
2015-01-16 13:40:00,90.76,90.77,90.72,90.74,64100.0,67.6049,67.6124,67.5751,67.59,64100.0
2015-01-16 13:45:00,90.73,90.75,90.67,90.73,44800.0,67.5826,67.5975,67.5379,67.5826,44800.0
2015-01-16 13:50:00,90.73,90.79,90.72,90.78,27900.0,67.5826,67.6273,67.5751,67.6198,27900.0
2015-01-16 13:55:00,90.78,90.83,90.76,90.82,55900.0,67.6198,67.6571,67.6049,67.6496,55900.0
2015-01-16 14:00:00,90.83,90.88,90.78,90.81,52800.0,67.6571,67.6943,67.6198,67.6422,52800.0
2015-01-16 14:05:00,90.81,90.81,90.71,90.71,45100.0,67.6422,67.6422,67.5677,67.5677,45100.0
2015-01-16 14:10:00,90.72,90.77,90.69,90.74,29900.0,67.5751,67.6124,67.5528,67.59,29900.0
2015-01-16 14:15:00,90.75,90.8,90.73,90.77,63600.0,67.5975,67.6347,67.5826,67.6124,63600.0
2015-01-16 14:20:00,90.77,90.79,90.73,90.77,31700.0,67.6124,67.6273,67.5826,67.6124,31700.0
2015-01-16 14:25:00,90.77,90.83,90.71,90.76,46800.0,67.6124,67.6571,67.5677,67.6049,46800.0
2015-01-16 14:30:00,90.75,90.75,90.65,90.66,36300.0,67.5975,67.5975,67.523,67.5304,36300.0
2015-01-16 14:35:00,90.66,90.67,90.56,90.62,36800.0,67.5304,67.5379,67.4559,67.5006,36800.0
2015-01-16 14:40:00,90.61,90.74,90.6,90.64,27800.0,67.4932,67.59,67.4857,67.5155,27800.0
2015-01-16 14:45:00,90.63,90.68,90.57,90.59,33700.0,67.5081,67.5453,67.4634,67.4783,33700.0
2015-01-16 14:50:00,90.6,90.7,90.58,90.66,48300.0,67.4857,67.5602,67.4708,67.5304,48300.0
2015-01-16 14:55:00,90.66,90.76,90.65,90.73,35600.0,67.5304,67.6049,67.523,67.5826,35600.0
2015-01-16 15:00:00,90.72,90.73,90.65,90.67,47600.0,67.5751,67.5826,67.523,67.5379,47600.0
2015-01-16 15:05:00,90.66,90.68,90.6,90.64,43900.0,67.5304,67.5453,67.4857,67.5155,43900.0
2015-01-16 15:10:00,90.63,90.63,90.54,90.55,72900.0,67.5081,67.5081,67.4411,67.4485,72900.0
2015-01-16 15:15:00,90.55,90.67,90.53,90.66,88500.0,67.4485,67.5379,67.4336,67.5304,88500.0
2015-01-16 15:20:00,90.66,90.8,90.66,90.8,46600.0,67.5304,67.6347,67.5304,67.6347,46600.0
2015-01-16 15:25:00,90.79,90.85,90.76,90.81,64300.0,67.6273,67.672,67.6049,67.6422,64300.0
2015-01-16 15:30:00,90.8,90.85,90.77,90.83,71500.0,67.6347,67.672,67.6124,67.6571,71500.0
2015-01-16 15:35:00,90.82,90.95,90.8,90.95,118500.0,67.6496,67.7464,67.6347,67.7464,118500.0
2015-01-16 15:40:00,90.95,91.0,90.91,90.99,149100.0,67.7464,67.7837,67.7167,67.7762,149100.0
2015-01-16 15:45:00,90.99,91.15,90.96,91.08,433500.0,67.7762,67.8954,67.7539,67.8433,433500.0
2015-01-16 15:50:00,91.09,91.19,91.06,91.18,190200.0,67.8507,67.9252,67.8284,67.9178,190200.0
2015-01-16 15:55:00,91.19,91.34,91.18,91.19,597600.0,67.9252,68.037,67.9178,67.9252,597600.0
2015-01-20 09:30:00,91.25,91.42,91.05,91.35,951200.0,67.9699,68.0965,67.8209,68.0444,951200.0
2015-01-20 09:35:00,91.31,91.59,91.31,91.58,231300.0,68.0146,68.2232,68.0146,68.2157,231300.0
2015-01-20 09:40:00,91.57,91.74,91.5,91.72,112900.0,68.2083,68.3349,68.1561,68.32,112900.0
2015-01-20 09:45:00,91.71,91.79,91.35,91.42,113500.0,68.3126,68.3721,68.0444,68.0965,113500.0
2015-01-20 09:50:00,91.4,91.41,91.1,91.21,116300.0,68.0816,68.0891,67.8582,67.9401,116300.0
2015-01-20 09:55:00,91.2,91.27,91.1,91.21,128900.0,67.9327,67.9848,67.8582,67.9401,128900.0
2015-01-20 10:00:00,91.2,91.29,91.1,91.28,135600.0,67.9327,67.9997,67.8582,67.9923,135600.0
2015-01-20 10:05:00,91.27,91.4,91.2,91.33,81300.0,67.9848,68.0816,67.9327,68.0295,81300.0
2015-01-20 10:10:00,91.32,91.34,91.18,91.28,68500.0,68.0221,68.037,67.9178,67.9923,68500.0
2015-01-20 10:15:00,91.29,91.36,91.18,91.19,100300.0,67.9997,68.0518,67.9178,67.9252,100300.0
2015-01-20 10:20:00,91.2,91.4,91.18,91.38,66400.0,67.9327,68.0816,67.9178,68.0667,66400.0
2015-01-20 10:25:00,91.38,91.44,91.35,91.39,75300.0,68.0667,68.1114,68.0444,68.0742,75300.0
2015-01-20 10:30:00,91.4,91.42,91.28,91.29,80300.0,68.0816,68.0965,67.9923,67.9997,80300.0
2015-01-20 10:35:00,91.31,91.35,91.23,91.26,159000.0,68.0146,68.0444,67.955,67.9774,159000.0
2015-01-20 10:40:00,91.28,91.31,91.2,91.23,105300.0,67.9923,68.0146,67.9327,67.955,105300.0
2015-01-20 10:45:00,91.21,91.41,91.21,91.39,50300.0,67.9401,68.0891,67.9401,68.0742,50300.0
2015-01-20 10:50:00,91.4,91.4,91.26,91.36,50900.0,68.0816,68.0816,67.9774,68.0518,50900.0
2015-01-20 10:55:00,91.37,91.4,91.2,91.25,53700.0,68.0593,68.0816,67.9327,67.9699,53700.0
2015-01-20 11:00:00,91.24,91.25,91.12,91.16,109100.0,67.9625,67.9699,67.8731,67.9029,109100.0
2015-01-20 11:05:00,91.17,91.29,91.14,91.27,59900.0,67.9103,67.9997,67.888,67.9848,59900.0
2015-01-20 11:10:00,91.27,91.27,91.17,91.24,72900.0,67.9848,67.9848,67.9103,67.9625,72900.0
2015-01-20 11:15:00,91.23,91.23,91.07,91.14,91100.0,67.955,67.955,67.8358,67.888,91100.0
2015-01-20 11:20:00,91.15,91.21,91.08,91.17,61400.0,67.8954,67.9401,67.8433,67.9103,61400.0
2015-01-20 11:25:00,91.17,91.17,91.05,91.12,87400.0,67.9103,67.9103,67.8209,67.8731,87400.0
2015-01-20 11:30:00,91.1,91.2,91.05,91.07,1087200.0,67.8582,67.9327,67.8209,67.8358,1087200.0
2015-01-20 11:35:00,91.08,91.13,91.02,91.11,50600.0,67.8433,67.8805,67.7986,67.8656,50600.0
2015-01-20 11:40:00,91.11,91.11,90.96,91.06,49700.0,67.8656,67.8656,67.7539,67.8284,49700.0
2015-01-20 11:45:00,91.05,91.05,90.86,90.89,64800.0,67.8209,67.8209,67.6794,67.7018,64800.0
2015-01-20 11:50:00,90.89,90.93,90.83,90.93,32600.0,67.7018,67.7316,67.6571,67.7316,32600.0
2015-01-20 11:55:00,90.93,90.96,90.85,90.92,46500.0,67.7316,67.7539,67.672,67.7241,46500.0
2015-01-20 12:00:00,90.91,90.91,90.81,90.83,62400.0,67.7167,67.7167,67.6422,67.6571,62400.0
2015-01-20 12:05:00,90.83,90.87,90.79,90.81,54300.0,67.6571,67.6869,67.6273,67.6422,54300.0
2015-01-20 12:10:00,90.8,90.87,90.79,90.82,66100.0,67.6347,67.6869,67.6273,67.6496,66100.0
2015-01-20 12:15:00,90.81,90.82,90.7,90.74,102300.0,67.6422,67.6496,67.5602,67.59,102300.0
2015-01-20 12:20:00,90.72,90.75,90.61,90.61,66100.0,67.5751,67.5975,67.4932,67.4932,66100.0
2015-01-20 12:25:00,90.61,90.69,90.6,90.68,27800.0,67.4932,67.5528,67.4857,67.5453,27800.0
2015-01-20 12:30:00,90.69,90.73,90.62,90.63,42100.0,67.5528,67.5826,67.5006,67.5081,42100.0
2015-01-20 12:35:00,90.64,90.68,90.61,90.67,60100.0,67.5155,67.5453,67.4932,67.5379,60100.0
2015-01-20 12:40:00,90.68,90.74,90.63,90.63,53600.0,67.5453,67.59,67.5081,67.5081,53600.0
2015-01-20 12:45:00,90.64,90.71,90.63,90.67,28600.0,67.5155,67.5677,67.5081,67.5379,28600.0
2015-01-20 12:50:00,90.68,90.68,90.6,90.62,50600.0,67.5453,67.5453,67.4857,67.5006,50600.0
2015-01-20 12:55:00,90.63,90.67,90.6,90.65,43000.0,67.5081,67.5379,67.4857,67.523,43000.0
2015-01-20 13:00:00,90.64,90.66,90.58,90.59,53700.0,67.5155,67.5304,67.4708,67.4783,53700.0
2015-01-20 13:05:00,90.6,90.64,90.5,90.51,61400.0,67.4857,67.5155,67.4113,67.4187,61400.0
2015-01-20 13:10:00,90.51,90.61,90.5,90.52,47900.0,67.4187,67.4932,67.4113,67.4262,47900.0
2015-01-20 13:15:00,90.52,90.59,90.52,90.57,34200.0,67.4262,67.4783,67.4262,67.4634,34200.0
2015-01-20 13:20:00,90.58,90.7,90.58,90.67,68900.0,67.4708,67.5602,67.4708,67.5379,68900.0
2015-01-20 13:25:00,90.67,90.83,90.67,90.81,79500.0,67.5379,67.6571,67.5379,67.6422,79500.0
2015-01-20 13:30:00,90.82,90.91,90.82,90.89,75500.0,67.6496,67.7167,67.6496,67.7018,75500.0
2015-01-20 13:35:00,90.9,90.97,90.85,90.93,72200.0,67.7092,67.7613,67.672,67.7316,72200.0
2015-01-20 13:40:00,90.94,90.94,90.75,90.79,65200.0,67.739,67.739,67.5975,67.6273,65200.0
2015-01-20 13:45:00,90.78,90.89,90.76,90.85,42300.0,67.6198,67.7018,67.6049,67.672,42300.0
2015-01-20 13:50:00,90.85,90.86,90.74,90.8,36300.0,67.672,67.6794,67.59,67.6347,36300.0
2015-01-20 13:55:00,90.81,90.83,90.71,90.72,33800.0,67.6422,67.6571,67.5677,67.5751,33800.0
2015-01-20 14:00:00,90.73,90.88,90.71,90.87,37900.0,67.5826,67.6943,67.5677,67.6869,37900.0
2015-01-20 14:05:00,90.88,90.92,90.84,90.89,57400.0,67.6943,67.7241,67.6645,67.7018,57400.0
2015-01-20 14:10:00,90.9,90.9,90.8,90.85,27200.0,67.7092,67.7092,67.6347,67.672,27200.0
2015-01-20 14:15:00,90.85,90.86,90.79,90.81,26500.0,67.672,67.6794,67.6273,67.6422,26500.0
2015-01-20 14:20:00,90.81,90.84,90.75,90.78,38900.0,67.6422,67.6645,67.5975,67.6198,38900.0
2015-01-20 14:25:00,90.78,90.84,90.77,90.81,58800.0,67.6198,67.6645,67.6124,67.6422,58800.0
2015-01-20 14:30:00,90.81,91.0,90.81,91.0,93600.0,67.6422,67.7837,67.6422,67.7837,93600.0
2015-01-20 14:35:00,90.99,91.07,90.98,91.04,64900.0,67.7762,67.8358,67.7688,67.8135,64900.0
2015-01-20 14:40:00,91.03,91.18,91.03,91.1,77700.0,67.806,67.9178,67.806,67.8582,77700.0
2015-01-20 14:45:00,91.11,91.19,91.1,91.18,37500.0,67.8656,67.9252,67.8582,67.9178,37500.0
2015-01-20 14:50:00,91.18,91.18,91.09,91.11,33600.0,67.9178,67.9178,67.8507,67.8656,33600.0
2015-01-20 14:55:00,91.11,91.23,91.11,91.22,53900.0,67.8656,67.955,67.8656,67.9476,53900.0
2015-01-20 15:00:00,91.22,91.24,91.13,91.15,74900.0,67.9476,67.9625,67.8805,67.8954,74900.0
2015-01-20 15:05:00,91.14,91.24,91.12,91.21,61900.0,67.888,67.9625,67.8731,67.9401,61900.0
2015-01-20 15:10:00,91.21,91.26,91.16,91.25,58700.0,67.9401,67.9774,67.9029,67.9699,58700.0
2015-01-20 15:15:00,91.25,91.33,91.23,91.31,87500.0,67.9699,68.0295,67.955,68.0146,87500.0
2015-01-20 15:20:00,91.31,91.35,91.24,91.35,70700.0,68.0146,68.0444,67.9625,68.0444,70700.0
2015-01-20 15:25:00,91.36,91.48,91.36,91.48,128800.0,68.0518,68.1412,68.0518,68.1412,128800.0
2015-01-20 15:30:00,91.48,91.49,91.22,91.25,84500.0,68.1412,68.1487,67.9476,67.9699,84500.0
2015-01-20 15:35:00,91.25,91.31,91.2,91.22,96500.0,67.9699,68.0146,67.9327,67.9476,96500.0
2015-01-20 15:40:00,91.22,91.31,91.21,91.23,102200.0,67.9476,68.0146,67.9401,67.955,102200.0
2015-01-20 15:45:00,91.25,91.26,91.18,91.19,121600.0,67.9699,67.9774,67.9178,67.9252,121600.0
2015-01-20 15:50:00,91.19,91.2,91.12,91.14,154300.0,67.9252,67.9327,67.8731,67.888,154300.0
2015-01-20 15:55:00,91.14,91.34,91.13,91.2,357700.0,67.888,68.037,67.8805,67.9327,357700.0
2015-01-21 09:30:00,90.4,90.4,89.63,89.96,291600.0,67.8144,67.8144,67.2368,67.4844,291600.0
2015-01-21 09:35:00,89.96,90.64,89.96,90.6,88200.0,67.4844,67.9945,67.4844,67.9645,88200.0
2015-01-21 09:40:00,90.6,90.77,90.34,90.47,103400.0,67.9645,68.092,67.7694,67.8669,103400.0
2015-01-21 09:45:00,90.45,90.52,90.28,90.39,86700.0,67.8519,67.9044,67.7244,67.8069,86700.0
2015-01-21 09:50:00,90.4,90.69,90.4,90.56,72500.0,67.8144,68.032,67.8144,67.9345,72500.0
2015-01-21 09:55:00,90.58,90.7,90.38,90.56,76500.0,67.9495,68.0395,67.7994,67.9345,76500.0
2015-01-21 10:00:00,90.57,90.77,90.53,90.58,109400.0,67.942,68.092,67.9119,67.9495,109400.0
2015-01-21 10:05:00,90.58,90.72,90.41,90.42,79400.0,67.9495,68.0545,67.8219,67.8294,79400.0
2015-01-21 10:10:00,90.43,90.54,90.34,90.5,72600.0,67.8369,67.9194,67.7694,67.8894,72600.0
2015-01-21 10:15:00,90.5,90.74,90.46,90.72,82600.0,67.8894,68.0695,67.8594,68.0545,82600.0
2015-01-21 10:20:00,90.7,90.74,90.59,90.65,46900.0,68.0395,68.0695,67.957,68.002,46900.0
2015-01-21 10:25:00,90.62,90.76,90.59,90.72,73700.0,67.9795,68.0845,67.957,68.0545,73700.0
2015-01-21 10:30:00,90.72,90.75,90.6,90.65,52900.0,68.0545,68.077,67.9645,68.002,52900.0
2015-01-21 10:35:00,90.66,90.68,90.51,90.53,48800.0,68.0095,68.0245,67.8969,67.9119,48800.0
2015-01-21 10:40:00,90.51,90.74,90.51,90.73,36100.0,67.8969,68.0695,67.8969,68.062,36100.0
2015-01-21 10:45:00,90.72,90.88,90.69,90.88,47000.0,68.0545,68.1745,68.032,68.1745,47000.0
2015-01-21 10:50:00,90.89,91.0,90.8,90.97,106000.0,68.182,68.2645,68.1145,68.242,106000.0
2015-01-21 10:55:00,90.98,90.99,90.93,90.96,45500.0,68.2495,68.257,68.212,68.2345,45500.0
2015-01-21 11:00:00,90.97,91.01,90.88,90.9,76600.0,68.242,68.272,68.1745,68.1895,76600.0
2015-01-21 11:05:00,90.9,90.97,90.87,90.88,39500.0,68.1895,68.242,68.167,68.1745,39500.0
2015-01-21 11:10:00,90.88,90.93,90.87,90.92,30800.0,68.1745,68.212,68.167,68.2045,30800.0
2015-01-21 11:15:00,90.91,90.94,90.86,90.93,49400.0,68.197,68.2195,68.1595,68.212,49400.0
2015-01-21 11:20:00,90.92,90.92,90.78,90.81,38000.0,68.2045,68.2045,68.0995,68.122,38000.0
2015-01-21 11:25:00,90.81,90.91,90.77,90.9,43000.0,68.122,68.197,68.092,68.1895,43000.0
2015-01-21 11:30:00,90.9,90.94,90.84,90.84,38200.0,68.1895,68.2195,68.1445,68.1445,38200.0
2015-01-21 11:35:00,90.84,90.91,90.77,90.79,43500.0,68.1445,68.197,68.092,68.107,43500.0
2015-01-21 11:40:00,90.8,90.84,90.73,90.79,44900.0,68.1145,68.1445,68.062,68.107,44900.0
2015-01-21 11:45:00,90.8,90.86,90.78,90.82,40300.0,68.1145,68.1595,68.0995,68.1295,40300.0
2015-01-21 11:50:00,90.82,90.92,90.82,90.87,45300.0,68.1295,68.2045,68.1295,68.167,45300.0
2015-01-21 11:55:00,90.87,91.0,90.82,90.97,104200.0,68.167,68.2645,68.1295,68.242,104200.0
2015-01-21 12:00:00,90.95,90.99,90.88,90.92,64400.0,68.227,68.257,68.1745,68.2045,64400.0
2015-01-21 12:05:00,90.91,90.96,90.79,90.79,54000.0,68.197,68.2345,68.107,68.107,54000.0
2015-01-21 12:10:00,90.79,90.9,90.79,90.9,42000.0,68.107,68.1895,68.107,68.1895,42000.0
2015-01-21 12:15:00,90.89,90.94,90.85,90.86,29700.0,68.182,68.2195,68.152,68.1595,29700.0
2015-01-21 12:20:00,90.85,90.9,90.8,90.8,34100.0,68.152,68.1895,68.1145,68.1145,34100.0
2015-01-21 12:25:00,90.81,90.91,90.8,90.9,55100.0,68.122,68.197,68.1145,68.1895,55100.0
2015-01-21 12:30:00,90.91,90.95,90.81,90.82,44400.0,68.197,68.227,68.122,68.1295,44400.0
2015-01-21 12:35:00,90.81,90.83,90.66,90.7,32800.0,68.122,68.137,68.0095,68.0395,32800.0
2015-01-21 12:40:00,90.69,90.79,90.68,90.74,52300.0,68.032,68.107,68.0245,68.0695,52300.0
2015-01-21 12:45:00,90.75,90.86,90.74,90.86,63100.0,68.077,68.1595,68.0695,68.1595,63100.0
2015-01-21 12:50:00,90.85,90.9,90.64,90.65,107100.0,68.152,68.1895,67.9945,68.002,107100.0
2015-01-21 12:55:00,90.64,90.66,90.6,90.63,41000.0,67.9945,68.0095,67.9645,67.987,41000.0
2015-01-21 13:00:00,90.63,90.66,90.57,90.63,49900.0,67.987,68.0095,67.942,67.987,49900.0
2015-01-21 13:05:00,90.62,90.63,90.53,90.59,58900.0,67.9795,67.987,67.9119,67.957,58900.0
2015-01-21 13:10:00,90.58,90.6,90.5,90.6,54000.0,67.9495,67.9645,67.8894,67.9645,54000.0
2015-01-21 13:15:00,90.6,90.62,90.54,90.6,39800.0,67.9645,67.9795,67.9194,67.9645,39800.0
2015-01-21 13:20:00,90.61,90.62,90.53,90.57,39300.0,67.972,67.9795,67.9119,67.942,39300.0
2015-01-21 13:25:00,90.58,90.59,90.39,90.42,57500.0,67.9495,67.957,67.8069,67.8294,57500.0
2015-01-21 13:30:00,90.43,90.43,90.3,90.33,69800.0,67.8369,67.8369,67.7394,67.7619,69800.0
2015-01-21 13:35:00,90.32,90.37,90.26,90.28,58100.0,67.7544,67.7919,67.7094,67.7244,58100.0
2015-01-21 13:40:00,90.29,90.37,90.27,90.34,37900.0,67.7319,67.7919,67.7169,67.7694,37900.0
2015-01-21 13:45:00,90.35,90.4,90.31,90.4,43400.0,67.7769,67.8144,67.7469,67.8144,43400.0
2015-01-21 13:50:00,90.4,90.45,90.37,90.39,42500.0,67.8144,67.8519,67.7919,67.8069,42500.0
2015-01-21 13:55:00,90.4,90.44,90.29,90.33,50200.0,67.8144,67.8444,67.7319,67.7619,50200.0
2015-01-21 14:00:00,90.33,90.33,90.18,90.27,69500.0,67.7619,67.7619,67.6494,67.7169,69500.0
2015-01-21 14:05:00,90.27,90.31,90.21,90.27,35100.0,67.7169,67.7469,67.6719,67.7169,35100.0
2015-01-21 14:10:00,90.26,90.35,90.19,90.34,67400.0,67.7094,67.7769,67.6569,67.7694,67400.0
2015-01-21 14:15:00,90.34,90.39,90.29,90.33,36100.0,67.7694,67.8069,67.7319,67.7619,36100.0
2015-01-21 14:20:00,90.34,90.44,90.34,90.4,34300.0,67.7694,67.8444,67.7694,67.8144,34300.0
2015-01-21 14:25:00,90.39,90.44,90.35,90.39,57800.0,67.8069,67.8444,67.7769,67.8069,57800.0
2015-01-21 14:30:00,90.39,90.39,90.33,90.35,37300.0,67.8069,67.8069,67.7619,67.7769,37300.0
2015-01-21 14:35:00,90.35,90.44,90.33,90.43,54100.0,67.7769,67.8444,67.7619,67.8369,54100.0
2015-01-21 14:40:00,90.42,90.47,90.36,90.46,45400.0,67.8294,67.8669,67.7844,67.8594,45400.0
2015-01-21 14:45:00,90.47,90.64,90.46,90.63,40100.0,67.8669,67.9945,67.8594,67.987,40100.0
2015-01-21 14:50:00,90.64,90.67,90.58,90.61,47500.0,67.9945,68.017,67.9495,67.972,47500.0
2015-01-21 14:55:00,90.62,90.69,90.58,90.59,39500.0,67.9795,68.032,67.9495,67.957,39500.0
2015-01-21 15:00:00,90.6,90.65,90.55,90.58,83500.0,67.9645,68.002,67.927,67.9495,83500.0
2015-01-21 15:05:00,90.59,90.62,90.55,90.56,48200.0,67.957,67.9795,67.927,67.9345,48200.0
2015-01-21 15:10:00,90.56,90.6,90.52,90.57,62800.0,67.9345,67.9645,67.9044,67.942,62800.0
2015-01-21 15:15:00,90.58,90.68,90.56,90.65,72100.0,67.9495,68.0245,67.9345,68.002,72100.0
2015-01-21 15:20:00,90.65,90.67,90.6,90.63,85800.0,68.002,68.017,67.9645,67.987,85800.0
2015-01-21 15:25:00,90.63,90.7,90.6,90.69,57900.0,67.987,68.0395,67.9645,68.032,57900.0
2015-01-21 15:30:00,90.68,90.77,90.65,90.77,76600.0,68.0245,68.092,68.002,68.092,76600.0
2015-01-21 15:35:00,90.78,90.8,90.72,90.76,73900.0,68.0995,68.1145,68.0545,68.0845,73900.0
2015-01-21 15:40:00,90.76,90.8,90.74,90.79,64400.0,68.0845,68.1145,68.0695,68.107,64400.0
2015-01-21 15:45:00,90.8,90.82,90.76,90.8,97200.0,68.1145,68.1295,68.0845,68.1145,97200.0
2015-01-21 15:50:00,90.8,90.83,90.75,90.79,106800.0,68.1145,68.137,68.077,68.107,106800.0
2015-01-21 15:55:00,90.8,90.87,90.73,90.77,271100.0,68.1145,68.167,68.062,68.092,271100.0
2015-01-22 09:30:00,91.04,91.05,90.66,90.68,278600.0,68.2945,68.302,68.0095,68.0245,278600.0
2015-01-22 09:35:00,90.66,90.66,90.43,90.54,118400.0,68.0095,68.0095,67.8369,67.9194,118400.0
2015-01-22 09:40:00,90.51,90.51,90.14,90.16,94900.0,67.8969,67.8969,67.6194,67.6344,94900.0
2015-01-22 09:45:00,90.17,90.25,89.87,90.12,121900.0,67.6419,67.7019,67.4168,67.6044,121900.0
2015-01-22 09:50:00,90.11,90.28,90.03,90.24,90400.0,67.5969,67.7244,67.5369,67.6944,90400.0
2015-01-22 09:55:00,90.23,90.39,90.1,90.36,79100.0,67.6869,67.8069,67.5894,67.7844,79100.0
2015-01-22 10:00:00,90.35,90.53,90.34,90.34,49600.0,67.7769,67.9119,67.7694,67.7694,49600.0
2015-01-22 10:05:00,90.36,90.49,90.29,90.4,70300.0,67.7844,67.8819,67.7319,67.8144,70300.0
2015-01-22 10:10:00,90.4,90.64,90.36,90.6,57300.0,67.8144,67.9945,67.7844,67.9645,57300.0
2015-01-22 10:15:00,90.59,90.74,90.53,90.72,92900.0,67.957,68.0695,67.9119,68.0545,92900.0
2015-01-22 10:20:00,90.73,90.79,90.68,90.69,73700.0,68.062,68.107,68.0245,68.032,73700.0
2015-01-22 10:25:00,90.69,90.78,90.66,90.69,55000.0,68.032,68.0995,68.0095,68.032,55000.0
2015-01-22 10:30:00,90.69,90.82,90.67,90.75,60800.0,68.032,68.1295,68.017,68.077,60800.0
2015-01-22 10:35:00,90.74,90.89,90.72,90.87,78400.0,68.0695,68.182,68.0545,68.167,78400.0
2015-01-22 10:40:00,90.88,91.08,90.87,91.08,107900.0,68.1745,68.3245,68.167,68.3245,107900.0
2015-01-22 10:45:00,91.09,91.16,91.04,91.15,57600.0,68.332,68.3845,68.2945,68.377,57600.0
2015-01-22 10:50:00,91.14,91.2,91.11,91.19,82000.0,68.3695,68.4146,68.347,68.4071,82000.0
2015-01-22 10:55:00,91.2,91.31,91.18,91.27,81600.0,68.4146,68.4971,68.3996,68.4671,81600.0
2015-01-22 11:00:00,91.26,91.33,91.2,91.26,62500.0,68.4596,68.5121,68.4146,68.4596,62500.0
2015-01-22 11:05:00,91.25,91.26,91.15,91.23,62600.0,68.4521,68.4596,68.377,68.4371,62600.0
2015-01-22 11:10:00,91.23,91.24,91.1,91.14,59600.0,68.4371,68.4446,68.3395,68.3695,59600.0
2015-01-22 11:15:00,91.13,91.17,91.09,91.16,57400.0,68.362,68.392,68.332,68.3845,57400.0
2015-01-22 11:20:00,91.16,91.27,91.11,91.23,33100.0,68.3845,68.4671,68.347,68.4371,33100.0
2015-01-22 11:25:00,91.23,91.27,91.17,91.22,47500.0,68.4371,68.4671,68.392,68.4296,47500.0
2015-01-22 11:30:00,91.23,91.26,91.09,91.2,67100.0,68.4371,68.4596,68.332,68.4146,67100.0
2015-01-22 11:35:00,91.19,91.19,91.07,91.13,46800.0,68.4071,68.4071,68.317,68.362,46800.0
2015-01-22 11:40:00,91.13,91.2,91.07,91.09,39300.0,68.362,68.4146,68.317,68.332,39300.0
2015-01-22 11:45:00,91.09,91.13,91.0,91.0,38600.0,68.332,68.362,68.2645,68.2645,38600.0
2015-01-22 11:50:00,91.0,91.02,90.89,90.98,43000.0,68.2645,68.2795,68.182,68.2495,43000.0
2015-01-22 11:55:00,90.98,91.07,90.97,91.07,33200.0,68.2495,68.317,68.242,68.317,33200.0
2015-01-22 12:00:00,91.09,91.1,90.93,90.98,69100.0,68.332,68.3395,68.212,68.2495,69100.0
2015-01-22 12:05:00,90.99,91.06,90.95,90.97,39000.0,68.257,68.3095,68.227,68.242,39000.0
2015-01-22 12:10:00,90.97,91.02,90.93,90.93,35300.0,68.242,68.2795,68.212,68.212,35300.0
2015-01-22 12:15:00,90.92,90.97,90.88,90.95,34100.0,68.2045,68.242,68.1745,68.227,34100.0
2015-01-22 12:20:00,90.96,91.0,90.92,90.96,47800.0,68.2345,68.2645,68.2045,68.2345,47800.0
2015-01-22 12:25:00,90.96,90.98,90.94,90.96,28900.0,68.2345,68.2495,68.2195,68.2345,28900.0
2015-01-22 12:30:00,90.97,90.98,90.9,90.94,27500.0,68.242,68.2495,68.1895,68.2195,27500.0
2015-01-22 12:35:00,90.94,90.98,90.83,90.85,28800.0,68.2195,68.2495,68.137,68.152,28800.0
2015-01-22 12:40:00,90.87,90.92,90.82,90.91,31900.0,68.167,68.2045,68.1295,68.197,31900.0
2015-01-22 12:45:00,90.91,90.97,90.86,90.93,29200.0,68.197,68.242,68.1595,68.212,29200.0
2015-01-22 12:50:00,90.94,90.94,90.76,90.8,33100.0,68.2195,68.2195,68.0845,68.1145,33100.0
2015-01-22 12:55:00,90.81,90.83,90.77,90.78,22900.0,68.122,68.137,68.092,68.0995,22900.0
2015-01-22 13:00:00,90.78,91.04,90.78,91.01,62700.0,68.0995,68.2945,68.0995,68.272,62700.0
2015-01-22 13:05:00,91.01,91.15,91.0,91.13,43900.0,68.272,68.377,68.2645,68.362,43900.0
2015-01-22 13:10:00,91.12,91.19,91.11,91.14,30000.0,68.3545,68.4071,68.347,68.3695,30000.0
2015-01-22 13:15:00,91.12,91.17,91.09,91.11,34600.0,68.3545,68.392,68.332,68.347,34600.0
2015-01-22 13:20:00,91.11,91.14,91.06,91.14,36800.0,68.347,68.3695,68.3095,68.3695,36800.0
2015-01-22 13:25:00,91.13,91.18,91.1,91.16,62700.0,68.362,68.3996,68.3395,68.3845,62700.0
2015-01-22 13:30:00,91.16,91.25,91.15,91.22,44000.0,68.3845,68.4521,68.377,68.4296,44000.0
2015-01-22 13:35:00,91.22,91.24,91.08,91.09,51700.0,68.4296,68.4446,68.3245,68.332,51700.0
2015-01-22 13:40:00,91.09,91.2,91.08,91.18,51600.0,68.332,68.4146,68.3245,68.3996,51600.0
2015-01-22 13:45:00,91.18,91.2,91.13,91.16,18400.0,68.3996,68.4146,68.362,68.3845,18400.0
2015-01-22 13:50:00,91.16,91.26,91.15,91.25,41600.0,68.3845,68.4596,68.377,68.4521,41600.0
2015-01-22 13:55:00,91.24,91.25,91.15,91.2,25300.0,68.4446,68.4521,68.377,68.4146,25300.0
2015-01-22 14:00:00,91.21,91.28,91.21,91.28,49800.0,68.4221,68.4746,68.4221,68.4746,49800.0
2015-01-22 14:05:00,91.27,91.27,91.14,91.2,26900.0,68.4671,68.4671,68.3695,68.4146,26900.0
2015-01-22 14:10:00,91.19,91.22,91.14,91.2,40000.0,68.4071,68.4296,68.3695,68.4146,40000.0
2015-01-22 14:15:00,91.2,91.26,91.18,91.25,63800.0,68.4146,68.4596,68.3996,68.4521,63800.0
2015-01-22 14:20:00,91.24,91.25,91.16,91.22,35200.0,68.4446,68.4521,68.3845,68.4296,35200.0
2015-01-22 14:25:00,91.22,91.27,91.2,91.26,44000.0,68.4296,68.4671,68.4146,68.4596,44000.0
2015-01-22 14:30:00,91.26,91.48,91.26,91.44,99900.0,68.4596,68.6246,68.4596,68.5946,99900.0
2015-01-22 14:35:00,91.44,91.48,91.42,91.47,43500.0,68.5946,68.6246,68.5796,68.6171,43500.0
2015-01-22 14:40:00,91.46,91.46,91.33,91.35,55900.0,68.6096,68.6096,68.5121,68.5271,55900.0
2015-01-22 14:45:00,91.34,91.5,91.34,91.49,88400.0,68.5196,68.6396,68.5196,68.6321,88400.0
2015-01-22 14:50:00,91.49,91.53,91.47,91.51,83300.0,68.6321,68.6621,68.6171,68.6471,83300.0
2015-01-22 14:55:00,91.51,91.59,91.48,91.54,63000.0,68.6471,68.7071,68.6246,68.6696,63000.0
2015-01-22 15:00:00,91.55,91.69,91.55,91.59,160500.0,68.6771,68.7821,68.6771,68.7071,160500.0
2015-01-22 15:05:00,91.59,91.67,91.57,91.67,57100.0,68.7071,68.7671,68.6921,68.7671,57100.0
2015-01-22 15:10:00,91.65,91.68,91.55,91.57,108500.0,68.7521,68.7746,68.6771,68.6921,108500.0
2015-01-22 15:15:00,91.56,91.65,91.55,91.65,74200.0,68.6846,68.7521,68.6771,68.7521,74200.0
2015-01-22 15:20:00,91.65,91.68,91.57,91.58,82200.0,68.7521,68.7746,68.6921,68.6996,82200.0
2015-01-22 15:25:00,91.57,91.63,91.55,91.6,93500.0,68.6921,68.7371,68.6771,68.7146,93500.0
2015-01-22 15:30:00,91.61,91.67,91.58,91.6,120700.0,68.7221,68.7671,68.6996,68.7146,120700.0
2015-01-22 15:35:00,91.59,91.6,91.49,91.53,124200.0,68.7071,68.7146,68.6321,68.6621,124200.0
2015-01-22 15:40:00,91.54,91.55,91.48,91.52,108600.0,68.6696,68.6771,68.6246,68.6546,108600.0
2015-01-22 15:45:00,91.53,91.61,91.51,91.53,136100.0,68.6621,68.7221,68.6471,68.6621,136100.0
2015-01-22 15:50:00,91.53,91.54,91.44,91.51,150200.0,68.6621,68.6696,68.5946,68.6471,150200.0
2015-01-22 15:55:00,91.52,91.63,91.5,91.61,369200.0,68.6546,68.7371,68.6396,68.7221,369200.0
2015-01-23 09:30:00,91.17,91.19,90.05,90.22,357700.0,68.392,68.4071,67.5519,67.6794,357700.0
2015-01-23 09:35:00,90.2,90.38,89.95,90.36,228000.0,67.6644,67.7994,67.4769,67.7844,228000.0
2015-01-23 09:40:00,90.35,90.48,90.09,90.1,105800.0,67.7769,67.8744,67.5819,67.5894,105800.0
2015-01-23 09:45:00,90.12,90.45,90.1,90.44,118600.0,67.6044,67.8519,67.5894,67.8444,118600.0
2015-01-23 09:50:00,90.42,90.46,90.28,90.28,71500.0,67.8294,67.8594,67.7244,67.7244,71500.0
2015-01-23 09:55:00,90.27,90.45,90.23,90.32,170600.0,67.7169,67.8519,67.6869,67.7544,170600.0
2015-01-23 10:00:00,90.32,90.36,90.08,90.33,159700.0,67.7544,67.7844,67.5744,67.7619,159700.0
2015-01-23 10:05:00,90.34,90.36,90.21,90.24,45400.0,67.7694,67.7844,67.6719,67.6944,45400.0
2015-01-23 10:10:00,90.25,90.45,90.25,90.41,72100.0,67.7019,67.8519,67.7019,67.8219,72100.0
2015-01-23 10:15:00,90.41,90.43,90.32,90.39,48200.0,67.8219,67.8369,67.7544,67.8069,48200.0
2015-01-23 10:20:00,90.4,90.48,90.34,90.4,64600.0,67.8144,67.8744,67.7694,67.8144,64600.0
2015-01-23 10:25:00,90.4,90.48,90.35,90.46,103000.0,67.8144,67.8744,67.7769,67.8594,103000.0
2015-01-23 10:30:00,90.48,90.49,90.35,90.39,72700.0,67.8744,67.8819,67.7769,67.8069,72700.0
2015-01-23 10:35:00,90.38,90.38,90.24,90.24,45900.0,67.7994,67.7994,67.6944,67.6944,45900.0
2015-01-23 10:40:00,90.23,90.32,90.21,90.23,56600.0,67.6869,67.7544,67.6719,67.6869,56600.0
2015-01-23 10:45:00,90.22,90.23,90.1,90.11,56600.0,67.6794,67.6869,67.5894,67.5969,56600.0
2015-01-23 10:50:00,90.11,90.32,90.1,90.31,79100.0,67.5969,67.7544,67.5894,67.7469,79100.0
2015-01-23 10:55:00,90.32,90.39,90.24,90.3,84300.0,67.7544,67.8069,67.6944,67.7394,84300.0
2015-01-23 11:00:00,90.31,90.31,90.2,90.23,58400.0,67.7469,67.7469,67.6644,67.6869,58400.0
2015-01-23 11:05:00,90.23,90.28,90.19,90.27,44200.0,67.6869,67.7244,67.6569,67.7169,44200.0
2015-01-23 11:10:00,90.26,90.31,90.22,90.26,79800.0,67.7094,67.7469,67.6794,67.7094,79800.0
2015-01-23 11:15:00,90.27,90.43,90.26,90.43,75300.0,67.7169,67.8369,67.7094,67.8369,75300.0
2015-01-23 11:20:00,90.43,90.48,90.4,90.46,97800.0,67.8369,67.8744,67.8144,67.8594,97800.0
2015-01-23 11:25:00,90.45,90.51,90.41,90.48,75800.0,67.8519,67.8969,67.8219,67.8744,75800.0
2015-01-23 11:30:00,90.48,90.55,90.44,90.54,64000.0,67.8744,67.927,67.8444,67.9194,64000.0
2015-01-23 11:35:00,90.53,90.56,90.4,90.4,60100.0,67.9119,67.9345,67.8144,67.8144,60100.0
2015-01-23 11:40:00,90.41,90.44,90.37,90.38,93200.0,67.8219,67.8444,67.7919,67.7994,93200.0
2015-01-23 11:45:00,90.38,90.43,90.35,90.38,62300.0,67.7994,67.8369,67.7769,67.7994,62300.0
2015-01-23 11:50:00,90.39,90.41,90.36,90.37,87800.0,67.8069,67.8219,67.7844,67.7919,87800.0
2015-01-23 11:55:00,90.36,90.39,90.28,90.29,43200.0,67.7844,67.8069,67.7244,67.7319,43200.0
2015-01-23 12:00:00,90.28,90.35,90.25,90.27,54800.0,67.7244,67.7769,67.7019,67.7169,54800.0
2015-01-23 12:05:00,90.27,90.27,90.21,90.26,118300.0,67.7169,67.7169,67.6719,67.7094,118300.0
2015-01-23 12:10:00,90.25,90.33,90.23,90.3,89100.0,67.7019,67.7619,67.6869,67.7394,89100.0
2015-01-23 12:15:00,90.29,90.3,90.21,90.23,60700.0,67.7319,67.7394,67.6719,67.6869,60700.0
2015-01-23 12:20:00,90.23,90.28,90.22,90.26,43100.0,67.6869,67.7244,67.6794,67.7094,43100.0
2015-01-23 12:25:00,90.26,90.33,90.23,90.33,30100.0,67.7094,67.7619,67.6869,67.7619,30100.0
2015-01-23 12:30:00,90.33,90.45,90.32,90.44,32500.0,67.7619,67.8519,67.7544,67.8444,32500.0
2015-01-23 12:35:00,90.44,90.52,90.36,90.51,93800.0,67.8444,67.9044,67.7844,67.8969,93800.0
2015-01-23 12:40:00,90.52,90.52,90.44,90.48,23500.0,67.9044,67.9044,67.8444,67.8744,23500.0
2015-01-23 12:45:00,90.47,90.54,90.43,90.54,40200.0,67.8669,67.9194,67.8369,67.9194,40200.0
2015-01-23 12:50:00,90.54,90.64,90.48,90.63,59600.0,67.9194,67.9945,67.8744,67.987,59600.0
2015-01-23 12:55:00,90.62,90.68,90.59,90.68,35800.0,67.9795,68.0245,67.957,68.0245,35800.0
2015-01-23 13:00:00,90.68,90.68,90.6,90.64,33600.0,68.0245,68.0245,67.9645,67.9945,33600.0
2015-01-23 13:05:00,90.63,90.7,90.61,90.69,32500.0,67.987,68.0395,67.972,68.032,32500.0
2015-01-23 13:10:00,90.69,90.74,90.67,90.69,33600.0,68.032,68.0695,68.017,68.032,33600.0
2015-01-23 13:15:00,90.69,90.69,90.59,90.68,38800.0,68.032,68.032,67.957,68.0245,38800.0
2015-01-23 13:20:00,90.68,90.7,90.66,90.68,24900.0,68.0245,68.0395,68.0095,68.0245,24900.0
2015-01-23 13:25:00,90.69,90.78,90.67,90.77,57800.0,68.032,68.0995,68.017,68.092,57800.0
2015-01-23 13:30:00,90.75,90.8,90.75,90.75,24600.0,68.077,68.1145,68.077,68.077,24600.0
2015-01-23 13:35:00,90.75,90.76,90.7,90.72,28800.0,68.077,68.0845,68.0395,68.0545,28800.0
2015-01-23 13:40:00,90.72,90.74,90.68,90.68,24500.0,68.0545,68.0695,68.0245,68.0245,24500.0
2015-01-23 13:45:00,90.67,90.75,90.66,90.71,36200.0,68.017,68.077,68.0095,68.047,36200.0
2015-01-23 13:50:00,90.71,90.8,90.7,90.8,32900.0,68.047,68.1145,68.0395,68.1145,32900.0
2015-01-23 13:55:00,90.79,90.79,90.71,90.74,29100.0,68.107,68.107,68.047,68.0695,29100.0
2015-01-23 14:00:00,90.73,90.8,90.72,90.75,42500.0,68.062,68.1145,68.0545,68.077,42500.0
2015-01-23 14:05:00,90.75,90.76,90.63,90.66,36400.0,68.077,68.0845,67.987,68.0095,36400.0
2015-01-23 14:10:00,90.67,90.67,90.61,90.61,27600.0,68.017,68.017,67.972,67.972,27600.0
2015-01-23 14:15:00,90.62,90.63,90.54,90.59,38500.0,67.9795,67.987,67.9194,67.957,38500.0
2015-01-23 14:20:00,90.59,90.64,90.56,90.61,31900.0,67.957,67.9945,67.9345,67.972,31900.0
2015-01-23 14:25:00,90.6,90.66,90.58,90.62,34500.0,67.9645,68.0095,67.9495,67.9795,34500.0
2015-01-23 14:30:00,90.61,90.63,90.52,90.54,17500.0,67.972,67.987,67.9044,67.9194,17500.0
2015-01-23 14:35:00,90.53,90.53,90.41,90.43,68400.0,67.9119,67.9119,67.8219,67.8369,68400.0
2015-01-23 14:40:00,90.44,90.45,90.36,90.37,28700.0,67.8444,67.8519,67.7844,67.7919,28700.0
2015-01-23 14:45:00,90.37,90.38,90.25,90.33,32500.0,67.7919,67.7994,67.7019,67.7619,32500.0
2015-01-23 14:50:00,90.31,90.43,90.26,90.42,29000.0,67.7469,67.8369,67.7094,67.8294,29000.0
2015-01-23 14:55:00,90.42,90.43,90.31,90.32,49400.0,67.8294,67.8369,67.7469,67.7544,49400.0
2015-01-23 15:00:00,90.31,90.32,90.25,90.27,47600.0,67.7469,67.7544,67.7019,67.7169,47600.0
2015-01-23 15:05:00,90.28,90.37,90.23,90.32,60400.0,67.7244,67.7919,67.6869,67.7544,60400.0
2015-01-23 15:10:00,90.32,90.36,90.3,90.34,33600.0,67.7544,67.7844,67.7394,67.7694,33600.0
2015-01-23 15:15:00,90.34,90.39,90.26,90.27,75700.0,67.7694,67.8069,67.7094,67.7169,75700.0
2015-01-23 15:20:00,90.27,90.28,90.19,90.21,58900.0,67.7169,67.7244,67.6569,67.6719,58900.0
2015-01-23 15:25:00,90.21,90.23,90.18,90.22,52500.0,67.6719,67.6869,67.6494,67.6794,52500.0
2015-01-23 15:30:00,90.21,90.22,90.16,90.18,89100.0,67.6719,67.6794,67.6344,67.6494,89100.0
2015-01-23 15:35:00,90.18,90.19,90.08,90.08,71900.0,67.6494,67.6569,67.5744,67.5744,71900.0
2015-01-23 15:40:00,90.08,90.12,90.08,90.08,67700.0,67.5744,67.6044,67.5744,67.5744,67700.0
2015-01-23 15:45:00,90.1,90.15,90.04,90.15,134300.0,67.5894,67.6269,67.5444,67.6269,134300.0
2015-01-23 15:50:00,90.14,90.16,90.05,90.09,174700.0,67.6194,67.6344,67.5519,67.5819,174700.0
2015-01-23 15:55:00,90.09,90.14,90.05,90.07,283100.0,67.5819,67.6194,67.5519,67.5669,283100.0
2015-01-26 09:30:00,89.94,89.95,89.55,89.74,413100.0,67.4694,67.4769,67.1768,67.3193,413100.0
2015-01-26 09:35:00,89.74,89.95,89.7,89.76,138200.0,67.3193,67.4769,67.2893,67.3343,138200.0
2015-01-26 09:40:00,89.74,89.77,89.41,89.41,145100.0,67.3193,67.3418,67.0718,67.0718,145100.0
2015-01-26 09:45:00,89.42,89.58,89.41,89.48,100200.0,67.0793,67.1993,67.0718,67.1243,100200.0
2015-01-26 09:50:00,89.47,89.54,89.39,89.45,149200.0,67.1168,67.1693,67.0568,67.1018,149200.0
2015-01-26 09:55:00,89.45,89.6,89.35,89.55,149800.0,67.1018,67.2143,67.0268,67.1768,149800.0
2015-01-26 10:00:00,89.56,89.59,89.51,89.53,124000.0,67.1843,67.2068,67.1468,67.1618,124000.0
2015-01-26 10:05:00,89.53,89.72,89.52,89.62,187000.0,67.1618,67.3043,67.1543,67.2293,187000.0
2015-01-26 10:10:00,89.61,89.62,89.35,89.35,113000.0,67.2218,67.2293,67.0268,67.0268,113000.0
2015-01-26 10:15:00,89.35,89.36,89.08,89.11,175000.0,67.0268,67.0343,66.8242,66.8467,175000.0
2015-01-26 10:20:00,89.11,89.11,88.9,89.01,194500.0,66.8467,66.8467,66.6892,66.7717,194500.0
2015-01-26 10:25:00,89.0,89.0,88.9,88.92,97800.0,66.7642,66.7642,66.6892,66.7042,97800.0
2015-01-26 10:30:00,88.91,88.92,88.74,88.83,131600.0,66.6967,66.7042,66.5692,66.6367,131600.0
2015-01-26 10:35:00,88.83,89.05,88.82,88.97,134900.0,66.6367,66.8017,66.6292,66.7417,134900.0
2015-01-26 10:40:00,88.98,89.15,88.98,89.12,133400.0,66.7492,66.8767,66.7492,66.8542,133400.0
2015-01-26 10:45:00,89.12,89.31,89.11,89.21,74300.0,66.8542,66.9968,66.8467,66.9217,74300.0
2015-01-26 10:50:00,89.22,89.26,89.12,89.13,78100.0,66.9292,66.9592,66.8542,66.8617,78100.0
2015-01-26 10:55:00,89.12,89.13,88.95,89.0,162500.0,66.8542,66.8617,66.7267,66.7642,162500.0
2015-01-26 11:00:00,89.01,89.06,88.92,88.99,104800.0,66.7717,66.8092,66.7042,66.7567,104800.0
2015-01-26 11:05:00,88.98,89.08,88.98,89.02,108900.0,66.7492,66.8242,66.7492,66.7792,108900.0
2015-01-26 11:10:00,89.02,89.18,89.0,89.18,117900.0,66.7792,66.8992,66.7642,66.8992,117900.0
2015-01-26 11:15:00,89.19,89.22,89.13,89.2,67000.0,66.9067,66.9292,66.8617,66.9142,67000.0
2015-01-26 11:20:00,89.2,89.23,89.17,89.19,120600.0,66.9142,66.9367,66.8917,66.9067,120600.0
2015-01-26 11:25:00,89.19,89.26,89.15,89.23,102300.0,66.9067,66.9592,66.8767,66.9367,102300.0
2015-01-26 11:30:00,89.24,89.32,89.14,89.31,83300.0,66.9442,67.0043,66.8692,66.9968,83300.0
2015-01-26 11:35:00,89.31,89.39,89.28,89.3,103600.0,66.9968,67.0568,66.9742,66.9893,103600.0
2015-01-26 11:40:00,89.31,89.42,89.29,89.4,58000.0,66.9968,67.0793,66.9817,67.0643,58000.0
2015-01-26 11:45:00,89.4,89.41,89.37,89.4,47000.0,67.0643,67.0718,67.0418,67.0643,47000.0
2015-01-26 11:50:00,89.4,89.44,89.38,89.42,95400.0,67.0643,67.0943,67.0493,67.0793,95400.0
2015-01-26 11:55:00,89.44,89.49,89.42,89.48,33200.0,67.0943,67.1318,67.0793,67.1243,33200.0
2015-01-26 12:00:00,89.48,89.52,89.4,89.45,85800.0,67.1243,67.1543,67.0643,67.1018,85800.0
2015-01-26 12:05:00,89.45,89.45,89.37,89.38,73600.0,67.1018,67.1018,67.0418,67.0493,73600.0
2015-01-26 12:10:00,89.38,89.39,89.24,89.25,58200.0,67.0493,67.0568,66.9442,66.9517,58200.0
2015-01-26 12:15:00,89.26,89.3,89.23,89.27,86100.0,66.9592,66.9893,66.9367,66.9667,86100.0
2015-01-26 12:20:00,89.28,89.29,89.23,89.24,57200.0,66.9742,66.9817,66.9367,66.9442,57200.0
2015-01-26 12:25:00,89.25,89.29,89.12,89.12,45100.0,66.9517,66.9817,66.8542,66.8542,45100.0
2015-01-26 12:30:00,89.12,89.12,88.99,89.0,67300.0,66.8542,66.8542,66.7567,66.7642,67300.0
2015-01-26 12:35:00,89.0,89.04,88.97,88.97,48900.0,66.7642,66.7942,66.7417,66.7417,48900.0
2015-01-26 12:40:00,88.97,89.01,88.95,89.01,40100.0,66.7417,66.7717,66.7267,66.7717,40100.0
2015-01-26 12:45:00,89.01,89.02,88.97,89.01,47300.0,66.7717,66.7792,66.7417,66.7717,47300.0
2015-01-26 12:50:00,89.01,89.16,89.01,89.13,67900.0,66.7717,66.8842,66.7717,66.8617,67900.0
2015-01-26 12:55:00,89.13,89.17,89.08,89.12,51300.0,66.8617,66.8917,66.8242,66.8542,51300.0
2015-01-26 13:00:00,89.11,89.18,89.09,89.18,28400.0,66.8467,66.8992,66.8317,66.8992,28400.0
2015-01-26 13:05:00,89.18,89.23,89.11,89.12,31600.0,66.8992,66.9367,66.8467,66.8542,31600.0
2015-01-26 13:10:00,89.14,89.2,89.13,89.2,98200.0,66.8692,66.9142,66.8617,66.9142,98200.0
2015-01-26 13:15:00,89.2,89.31,89.2,89.29,78700.0,66.9142,66.9968,66.9142,66.9817,78700.0
2015-01-26 13:20:00,89.29,89.37,89.28,89.31,68000.0,66.9817,67.0418,66.9742,66.9968,68000.0
2015-01-26 13:25:00,89.31,89.44,89.3,89.4,51800.0,66.9968,67.0943,66.9893,67.0643,51800.0
2015-01-26 13:30:00,89.4,89.49,89.39,89.48,36500.0,67.0643,67.1318,67.0568,67.1243,36500.0
2015-01-26 13:35:00,89.48,89.55,89.48,89.53,102600.0,67.1243,67.1768,67.1243,67.1618,102600.0
2015-01-26 13:40:00,89.53,89.56,89.51,89.51,66700.0,67.1618,67.1843,67.1468,67.1468,66700.0
2015-01-26 13:45:00,89.51,89.72,89.49,89.66,138900.0,67.1468,67.3043,67.1318,67.2593,138900.0
2015-01-26 13:50:00,89.67,89.67,89.47,89.52,82200.0,67.2668,67.2668,67.1168,67.1543,82200.0
2015-01-26 13:55:00,89.52,89.56,89.38,89.43,178900.0,67.1543,67.1843,67.0493,67.0868,178900.0
2015-01-26 14:00:00,89.42,89.49,89.37,89.37,69200.0,67.0793,67.1318,67.0418,67.0418,69200.0
2015-01-26 14:05:00,89.38,89.38,89.29,89.31,43700.0,67.0493,67.0493,66.9817,66.9968,43700.0
2015-01-26 14:10:00,89.3,89.3,89.14,89.2,82800.0,66.9893,66.9893,66.8692,66.9142,82800.0
2015-01-26 14:15:00,89.21,89.29,89.2,89.29,33100.0,66.9217,66.9817,66.9142,66.9817,33100.0
2015-01-26 14:20:00,89.29,89.33,89.24,89.32,37500.0,66.9817,67.0118,66.9442,67.0043,37500.0
2015-01-26 14:25:00,89.33,89.39,89.32,89.37,42900.0,67.0118,67.0568,67.0043,67.0418,42900.0
2015-01-26 14:30:00,89.38,89.42,89.36,89.37,90700.0,67.0493,67.0793,67.0343,67.0418,90700.0
2015-01-26 14:35:00,89.38,89.38,89.29,89.3,42700.0,67.0493,67.0493,66.9817,66.9893,42700.0
2015-01-26 14:40:00,89.3,89.38,89.27,89.27,128000.0,66.9893,67.0493,66.9667,66.9667,128000.0
2015-01-26 14:45:00,89.27,89.27,89.14,89.16,107400.0,66.9667,66.9667,66.8692,66.8842,107400.0
2015-01-26 14:50:00,89.15,89.21,89.15,89.2,58800.0,66.8767,66.9217,66.8767,66.9142,58800.0
2015-01-26 14:55:00,89.21,89.25,89.11,89.14,75700.0,66.9217,66.9517,66.8467,66.8692,75700.0
2015-01-26 15:00:00,89.15,89.18,89.11,89.15,91500.0,66.8767,66.8992,66.8467,66.8767,91500.0
2015-01-26 15:05:00,89.15,89.19,89.12,89.15,58600.0,66.8767,66.9067,66.8542,66.8767,58600.0
2015-01-26 15:10:00,89.16,89.19,89.14,89.14,79600.0,66.8842,66.9067,66.8692,66.8692,79600.0
2015-01-26 15:15:00,89.14,89.14,89.06,89.11,80200.0,66.8692,66.8692,66.8092,66.8467,80200.0
2015-01-26 15:20:00,89.11,89.16,89.08,89.14,95600.0,66.8467,66.8842,66.8242,66.8692,95600.0
2015-01-26 15:25:00,89.14,89.17,89.11,89.14,107300.0,66.8692,66.8917,66.8467,66.8692,107300.0
2015-01-26 15:30:00,89.14,89.17,89.12,89.16,132100.0,66.8692,66.8917,66.8542,66.8842,132100.0
2015-01-26 15:35:00,89.17,89.35,89.16,89.34,176300.0,66.8917,67.0268,66.8842,67.0193,176300.0
2015-01-26 15:40:00,89.34,89.4,89.34,89.38,116900.0,67.0193,67.0643,67.0193,67.0493,116900.0
2015-01-26 15:45:00,89.39,89.45,89.38,89.42,129100.0,67.0568,67.1018,67.0493,67.0793,129100.0
2015-01-26 15:50:00,89.42,89.44,89.39,89.43,177400.0,67.0793,67.0943,67.0568,67.0868,177400.0
2015-01-26 15:55:00,89.44,89.55,89.43,89.51,355000.0,67.0943,67.1768,67.0868,67.1468,355000.0
2015-01-27 09:30:00,87.1,87.11,86.15,86.48,960700.0,65.3389,65.3464,64.6262,64.8738,960700.0
2015-01-27 09:35:00,86.41,86.89,86.35,86.81,351700.0,64.8213,65.1814,64.7763,65.1214,351700.0
2015-01-27 09:40:00,86.79,86.96,86.74,86.78,394300.0,65.1064,65.2339,65.0688,65.0988,394300.0
2015-01-27 09:45:00,86.78,87.04,86.71,87.01,306200.0,65.0988,65.2939,65.0463,65.2714,306200.0
2015-01-27 09:50:00,87.01,87.2,87.01,87.12,293600.0,65.2714,65.4139,65.2714,65.3539,293600.0
2015-01-27 09:55:00,87.12,87.19,86.75,87.19,253400.0,65.3539,65.4064,65.0763,65.4064,253400.0
2015-01-27 10:00:00,87.16,87.21,86.82,87.13,226000.0,65.3839,65.4214,65.1289,65.3614,226000.0
2015-01-27 10:05:00,87.12,87.14,86.75,86.86,206100.0,65.3539,65.3689,65.0763,65.1589,206100.0
2015-01-27 10:10:00,86.85,86.95,86.74,86.8,197900.0,65.1514,65.2264,65.0688,65.1139,197900.0
2015-01-27 10:15:00,86.8,86.81,86.68,86.73,251400.0,65.1139,65.1214,65.0238,65.0613,251400.0
2015-01-27 10:20:00,86.72,87.03,86.71,86.93,198000.0,65.0538,65.2864,65.0463,65.2114,198000.0
2015-01-27 10:25:00,86.93,87.14,86.89,87.01,264400.0,65.2114,65.3689,65.1814,65.2714,264400.0
2015-01-27 10:30:00,87.02,87.02,86.72,86.73,145500.0,65.2789,65.2789,65.0538,65.0613,145500.0
2015-01-27 10:35:00,86.72,86.85,86.61,86.78,138300.0,65.0538,65.1514,64.9713,65.0988,138300.0
2015-01-27 10:40:00,86.78,86.85,86.51,86.52,132300.0,65.0988,65.1514,64.8963,64.9038,132300.0
2015-01-27 10:45:00,86.52,86.52,86.32,86.38,204200.0,64.9038,64.9038,64.7538,64.7988,204200.0
2015-01-27 10:50:00,86.39,86.47,86.34,86.47,92400.0,64.8063,64.8663,64.7688,64.8663,92400.0
2015-01-27 10:55:00,86.47,86.47,86.31,86.43,146800.0,64.8663,64.8663,64.7463,64.8363,146800.0
2015-01-27 11:00:00,86.42,86.44,86.32,86.33,108300.0,64.8288,64.8438,64.7538,64.7613,108300.0
2015-01-27 11:05:00,86.32,86.38,86.18,86.22,432700.0,64.7538,64.7988,64.6488,64.6788,432700.0
2015-01-27 11:10:00,86.22,86.22,86.05,86.16,174400.0,64.6788,64.6788,64.5512,64.6337,174400.0
2015-01-27 11:15:00,86.16,86.21,86.02,86.03,171600.0,64.6337,64.6713,64.5287,64.5362,171600.0
2015-01-27 11:20:00,86.04,86.22,86.03,86.2,223100.0,64.5437,64.6788,64.5362,64.6638,223100.0
2015-01-27 11:25:00,86.2,86.21,86.06,86.16,172300.0,64.6638,64.6713,64.5587,64.6337,172300.0
2015-01-27 11:30:00,86.15,86.31,86.1,86.15,149200.0,64.6262,64.7463,64.5887,64.6262,149200.0
2015-01-27 11:35:00,86.15,86.25,86.12,86.15,127100.0,64.6262,64.7013,64.6037,64.6262,127100.0
2015-01-27 11:40:00,86.15,86.23,86.15,86.16,143400.0,64.6262,64.6863,64.6262,64.6337,143400.0
2015-01-27 11:45:00,86.16,86.22,86.15,86.15,89700.0,64.6337,64.6788,64.6262,64.6262,89700.0
2015-01-27 11:50:00,86.15,86.22,86.12,86.14,125800.0,64.6262,64.6788,64.6037,64.6187,125800.0
2015-01-27 11:55:00,86.14,86.17,86.03,86.05,125200.0,64.6187,64.6413,64.5362,64.5512,125200.0
2015-01-27 12:00:00,86.05,86.15,86.02,86.07,99100.0,64.5512,64.6262,64.5287,64.5662,99100.0
2015-01-27 12:05:00,86.07,86.22,86.05,86.2,98200.0,64.5662,64.6788,64.5512,64.6638,98200.0
2015-01-27 12:10:00,86.19,86.26,86.13,86.13,150400.0,64.6563,64.7088,64.6112,64.6112,150400.0
2015-01-27 12:15:00,86.15,86.28,86.11,86.22,80400.0,64.6262,64.7238,64.5962,64.6788,80400.0
2015-01-27 12:20:00,86.21,86.28,86.19,86.22,81800.0,64.6713,64.7238,64.6563,64.6788,81800.0
2015-01-27 12:25:00,86.21,86.38,86.2,86.34,92200.0,64.6713,64.7988,64.6638,64.7688,92200.0
2015-01-27 12:30:00,86.34,86.36,86.31,86.35,72000.0,64.7688,64.7838,64.7463,64.7763,72000.0
2015-01-27 12:35:00,86.36,86.38,86.26,86.28,116000.0,64.7838,64.7988,64.7088,64.7238,116000.0
2015-01-27 12:40:00,86.29,86.31,86.22,86.24,44100.0,64.7313,64.7463,64.6788,64.6938,44100.0
2015-01-27 12:45:00,86.23,86.26,86.2,86.21,59900.0,64.6863,64.7088,64.6638,64.6713,59900.0
2015-01-27 12:50:00,86.22,86.3,86.2,86.28,75100.0,64.6788,64.7388,64.6638,64.7238,75100.0
2015-01-27 12:55:00,86.28,86.35,86.23,86.31,83700.0,64.7238,64.7763,64.6863,64.7463,83700.0
2015-01-27 13:00:00,86.32,86.32,86.18,86.2,101100.0,64.7538,64.7538,64.6488,64.6638,101100.0
2015-01-27 13:05:00,86.19,86.2,86.1,86.18,104400.0,64.6563,64.6638,64.5887,64.6488,104400.0
2015-01-27 13:10:00,86.19,86.22,86.15,86.22,57300.0,64.6563,64.6788,64.6262,64.6788,57300.0
2015-01-27 13:15:00,86.21,86.26,86.19,86.22,88400.0,64.6713,64.7088,64.6563,64.6788,88400.0
2015-01-27 13:20:00,86.22,86.32,86.22,86.24,111000.0,64.6788,64.7538,64.6788,64.6938,111000.0
2015-01-27 13:25:00,86.25,86.31,86.24,86.31,83300.0,64.7013,64.7463,64.6938,64.7463,83300.0
2015-01-27 13:30:00,86.31,86.38,86.3,86.35,79200.0,64.7463,64.7988,64.7388,64.7763,79200.0
2015-01-27 13:35:00,86.36,86.44,86.32,86.41,81500.0,64.7838,64.8438,64.7538,64.8213,81500.0
2015-01-27 13:40:00,86.41,86.42,86.26,86.28,69400.0,64.8213,64.8288,64.7088,64.7238,69400.0
2015-01-27 13:45:00,86.28,86.29,86.24,86.29,60500.0,64.7238,64.7313,64.6938,64.7313,60500.0
2015-01-27 13:50:00,86.28,86.35,86.24,86.24,50600.0,64.7238,64.7763,64.6938,64.6938,50600.0
2015-01-27 13:55:00,86.23,86.33,86.21,86.32,71300.0,64.6863,64.7613,64.6713,64.7538,71300.0
2015-01-27 14:00:00,86.32,86.41,86.31,86.38,70000.0,64.7538,64.8213,64.7463,64.7988,70000.0
2015-01-27 14:05:00,86.37,86.47,86.36,86.44,129500.0,64.7913,64.8663,64.7838,64.8438,129500.0
2015-01-27 14:10:00,86.44,86.6,86.42,86.6,94300.0,64.8438,64.9638,64.8288,64.9638,94300.0
2015-01-27 14:15:00,86.59,86.72,86.58,86.72,87600.0,64.9563,65.0538,64.9488,65.0538,87600.0
2015-01-27 14:20:00,86.72,86.85,86.66,86.7,111600.0,65.0538,65.1514,65.0088,65.0388,111600.0
2015-01-27 14:25:00,86.72,86.77,86.7,86.72,88800.0,65.0538,65.0913,65.0388,65.0538,88800.0
2015-01-27 14:30:00,86.73,86.75,86.54,86.6,88400.0,65.0613,65.0763,64.9188,64.9638,88400.0
2015-01-27 14:35:00,86.61,86.7,86.54,86.69,57600.0,64.9713,65.0388,64.9188,65.0313,57600.0
2015-01-27 14:40:00,86.7,86.71,86.56,86.64,51500.0,65.0388,65.0463,64.9338,64.9938,51500.0
2015-01-27 14:45:00,86.64,86.65,86.51,86.58,53600.0,64.9938,65.0013,64.8963,64.9488,53600.0
2015-01-27 14:50:00,86.59,86.61,86.5,86.51,75500.0,64.9563,64.9713,64.8888,64.8963,75500.0
2015-01-27 14:55:00,86.51,86.53,86.38,86.38,80800.0,64.8963,64.9113,64.7988,64.7988,80800.0
2015-01-27 15:00:00,86.39,86.48,86.38,86.45,102000.0,64.8063,64.8738,64.7988,64.8513,102000.0
2015-01-27 15:05:00,86.45,86.46,86.31,86.44,120500.0,64.8513,64.8588,64.7463,64.8438,120500.0
2015-01-27 15:10:00,86.44,86.52,86.4,86.42,87000.0,64.8438,64.9038,64.8138,64.8288,87000.0
2015-01-27 15:15:00,86.41,86.47,86.36,86.37,82800.0,64.8213,64.8663,64.7838,64.7913,82800.0
2015-01-27 15:20:00,86.37,86.38,86.23,86.31,132400.0,64.7913,64.7988,64.6863,64.7463,132400.0
2015-01-27 15:25:00,86.32,86.35,86.21,86.22,121300.0,64.7538,64.7763,64.6713,64.6788,121300.0
2015-01-27 15:30:00,86.22,86.35,86.22,86.34,112000.0,64.6788,64.7763,64.6788,64.7688,112000.0
2015-01-27 15:35:00,86.35,86.42,86.31,86.33,213600.0,64.7763,64.8288,64.7463,64.7613,213600.0
2015-01-27 15:40:00,86.33,86.41,86.33,86.39,145900.0,64.7613,64.8213,64.7613,64.8063,145900.0
2015-01-27 15:45:00,86.39,86.45,86.34,86.38,211000.0,64.8063,64.8513,64.7688,64.7988,211000.0
2015-01-27 15:50:00,86.37,86.41,86.31,86.4,308100.0,64.7913,64.8213,64.7463,64.8138,308100.0
2015-01-27 15:55:00,86.4,86.49,86.36,86.49,472200.0,64.8138,64.8813,64.7838,64.8813,472200.0
2015-01-28 09:30:00,86.63,86.77,86.36,86.57,384300.0,64.9863,65.0913,64.7838,64.9413,384300.0
2015-01-28 09:35:00,86.6,86.91,86.56,86.7,187000.0,64.9638,65.1964,64.9338,65.0388,187000.0
2015-01-28 09:40:00,86.71,86.84,86.61,86.62,231100.0,65.0463,65.1439,64.9713,64.9788,231100.0
2015-01-28 09:45:00,86.63,86.66,86.44,86.5,209000.0,64.9863,65.0088,64.8438,64.8888,209000.0
2015-01-28 09:50:00,86.49,86.51,86.38,86.41,238900.0,64.8813,64.8963,64.7988,64.8213,238900.0
2015-01-28 09:55:00,86.41,86.52,86.38,86.47,169000.0,64.8213,64.9038,64.7988,64.8663,169000.0
2015-01-28 10:00:00,86.48,86.49,86.38,86.47,125900.0,64.8738,64.8813,64.7988,64.8663,125900.0
2015-01-28 10:05:00,86.46,86.51,86.43,86.47,146500.0,64.8588,64.8963,64.8363,64.8663,146500.0
2015-01-28 10:10:00,86.48,86.48,86.35,86.36,124600.0,64.8738,64.8738,64.7763,64.7838,124600.0
2015-01-28 10:15:00,86.35,86.41,86.3,86.32,135200.0,64.7763,64.8213,64.7388,64.7538,135200.0
2015-01-28 10:20:00,86.33,86.4,86.3,86.35,118700.0,64.7613,64.8138,64.7388,64.7763,118700.0
2015-01-28 10:25:00,86.35,86.45,86.31,86.32,193500.0,64.7763,64.8513,64.7463,64.7538,193500.0
2015-01-28 10:30:00,86.32,86.38,86.24,86.24,185000.0,64.7538,64.7988,64.6938,64.6938,185000.0
2015-01-28 10:35:00,86.24,86.32,86.2,86.24,115400.0,64.6938,64.7538,64.6638,64.6938,115400.0
2015-01-28 10:40:00,86.23,86.28,86.11,86.16,147200.0,64.6863,64.7238,64.5962,64.6337,147200.0
2015-01-28 10:45:00,86.15,86.15,86.07,86.09,126700.0,64.6262,64.6262,64.5662,64.5812,126700.0
2015-01-28 10:50:00,86.09,86.12,86.03,86.1,160000.0,64.5812,64.6037,64.5362,64.5887,160000.0
2015-01-28 10:55:00,86.11,86.11,85.85,86.0,264000.0,64.5962,64.5962,64.4012,64.5137,264000.0
2015-01-28 11:00:00,86.0,86.03,85.91,86.02,180800.0,64.5137,64.5362,64.4462,64.5287,180800.0
2015-01-28 11:05:00,86.02,86.03,85.99,86.02,145200.0,64.5287,64.5362,64.5062,64.5287,145200.0
2015-01-28 11:10:00,86.02,86.02,85.92,85.94,220200.0,64.5287,64.5287,64.4537,64.4687,220200.0
2015-01-28 11:15:00,85.93,86.02,85.85,86.01,153400.0,64.4612,64.5287,64.4012,64.5212,153400.0
2015-01-28 11:20:00,86.01,86.01,85.86,85.88,386400.0,64.5212,64.5212,64.4087,64.4237,386400.0
2015-01-28 11:25:00,85.88,86.01,85.88,85.99,188000.0,64.4237,64.5212,64.4237,64.5062,188000.0
2015-01-28 11:30:00,86.0,86.1,85.96,86.09,181200.0,64.5137,64.5887,64.4837,64.5812,181200.0
2015-01-28 11:35:00,86.08,86.25,86.08,86.19,120700.0,64.5737,64.7013,64.5737,64.6563,120700.0
2015-01-28 11:40:00,86.18,86.21,86.14,86.2,55900.0,64.6488,64.6713,64.6187,64.6638,55900.0
2015-01-28 11:45:00,86.2,86.23,86.15,86.17,95300.0,64.6638,64.6863,64.6262,64.6413,95300.0
2015-01-28 11:50:00,86.18,86.21,86.13,86.2,73400.0,64.6488,64.6713,64.6112,64.6638,73400.0
2015-01-28 11:55:00,86.2,86.21,86.13,86.2,86100.0,64.6638,64.6713,64.6112,64.6638,86100.0
2015-01-28 12:00:00,86.2,86.23,86.13,86.2,153700.0,64.6638,64.6863,64.6112,64.6638,153700.0
2015-01-28 12:05:00,86.2,86.22,86.15,86.18,59800.0,64.6638,64.6788,64.6262,64.6488,59800.0
2015-01-28 12:10:00,86.18,86.22,86.15,86.19,61700.0,64.6488,64.6788,64.6262,64.6563,61700.0
2015-01-28 12:15:00,86.19,86.26,86.12,86.15,202900.0,64.6563,64.7088,64.6037,64.6262,202900.0
2015-01-28 12:20:00,86.15,86.21,86.14,86.2,45100.0,64.6262,64.6713,64.6187,64.6638,45100.0
2015-01-28 12:25:00,86.2,86.21,86.13,86.18,81100.0,64.6638,64.6713,64.6112,64.6488,81100.0
2015-01-28 12:30:00,86.19,86.21,86.17,86.18,72100.0,64.6563,64.6713,64.6413,64.6488,72100.0
2015-01-28 12:35:00,86.19,86.21,86.14,86.19,62800.0,64.6563,64.6713,64.6187,64.6563,62800.0
2015-01-28 12:40:00,86.18,86.19,86.13,86.14,49400.0,64.6488,64.6563,64.6112,64.6187,49400.0
2015-01-28 12:45:00,86.14,86.16,86.06,86.1,72700.0,64.6187,64.6337,64.5587,64.5887,72700.0
2015-01-28 12:50:00,86.1,86.12,86.06,86.07,57800.0,64.5887,64.6037,64.5587,64.5662,57800.0
2015-01-28 12:55:00,86.08,86.11,86.01,86.03,84000.0,64.5737,64.5962,64.5212,64.5362,84000.0
2015-01-28 13:00:00,86.03,86.06,86.01,86.05,75700.0,64.5362,64.5587,64.5212,64.5512,75700.0
2015-01-28 13:05:00,86.03,86.05,85.99,86.02,95500.0,64.5362,64.5512,64.5062,64.5287,95500.0
2015-01-28 13:10:00,86.02,86.07,86.0,86.02,110800.0,64.5287,64.5662,64.5137,64.5287,110800.0
2015-01-28 13:15:00,86.02,86.06,85.99,86.04,107700.0,64.5287,64.5587,64.5062,64.5437,107700.0
2015-01-28 13:20:00,86.03,86.06,86.01,86.04,52900.0,64.5362,64.5587,64.5212,64.5437,52900.0
2015-01-28 13:25:00,86.03,86.06,85.96,85.96,160500.0,64.5362,64.5587,64.4837,64.4837,160500.0
2015-01-28 13:30:00,85.96,86.12,85.95,86.09,93500.0,64.4837,64.6037,64.4762,64.5812,93500.0
2015-01-28 13:35:00,86.09,86.12,86.06,86.07,73900.0,64.5812,64.6037,64.5587,64.5662,73900.0
2015-01-28 13:40:00,86.07,86.1,86.03,86.07,43600.0,64.5662,64.5887,64.5362,64.5662,43600.0
2015-01-28 13:45:00,86.07,86.08,86.02,86.03,104500.0,64.5662,64.5737,64.5287,64.5362,104500.0
2015-01-28 13:50:00,86.03,86.15,86.03,86.13,107500.0,64.5362,64.6262,64.5362,64.6112,107500.0
2015-01-28 13:55:00,86.14,86.15,85.92,85.94,66500.0,64.6187,64.6262,64.4537,64.4687,66500.0
2015-01-28 14:00:00,85.94,86.23,85.93,86.1,177900.0,64.4687,64.6863,64.4612,64.5887,177900.0
2015-01-28 14:05:00,86.09,86.16,85.86,85.91,105800.0,64.5812,64.6337,64.4087,64.4462,105800.0
2015-01-28 14:10:00,85.89,86.03,85.82,85.96,219900.0,64.4312,64.5362,64.3787,64.4837,219900.0
2015-01-28 14:15:00,85.96,86.06,85.95,86.0,152100.0,64.4837,64.5587,64.4762,64.5137,152100.0
2015-01-28 14:20:00,85.99,86.01,85.91,85.97,164200.0,64.5062,64.5212,64.4462,64.4912,164200.0
2015-01-28 14:25:00,85.96,86.02,85.85,85.95,155800.0,64.4837,64.5287,64.4012,64.4762,155800.0
2015-01-28 14:30:00,85.94,85.99,85.8,85.82,176000.0,64.4687,64.5062,64.3637,64.3787,176000.0
2015-01-28 14:35:00,85.82,85.99,85.8,85.82,151800.0,64.3787,64.5062,64.3637,64.3787,151800.0
2015-01-28 14:40:00,85.83,85.95,85.8,85.89,135800.0,64.3862,64.4762,64.3637,64.4312,135800.0
2015-01-28 14:45:00,85.89,86.02,85.87,85.93,96900.0,64.4312,64.5287,64.4162,64.4612,96900.0
2015-01-28 14:50:00,85.93,86.0,85.89,85.98,103800.0,64.4612,64.5137,64.4312,64.4987,103800.0
2015-01-28 14:55:00,85.99,86.05,85.96,86.04,282500.0,64.5062,64.5512,64.4837,64.5437,282500.0
2015-01-28 15:00:00,86.03,86.1,85.99,85.99,125000.0,64.5362,64.5887,64.5062,64.5062,125000.0
2015-01-28 15:05:00,85.98,86.03,85.82,85.87,106800.0,64.4987,64.5362,64.3787,64.4162,106800.0
2015-01-28 15:10:00,85.87,85.91,85.8,85.81,109700.0,64.4162,64.4462,64.3637,64.3712,109700.0
2015-01-28 15:15:00,85.82,85.83,85.68,85.73,200900.0,64.3787,64.3862,64.2737,64.3112,200900.0
2015-01-28 15:20:00,85.73,85.81,85.7,85.79,142500.0,64.3112,64.3712,64.2887,64.3562,142500.0
2015-01-28 15:25:00,85.78,85.79,85.62,85.72,136700.0,64.3487,64.3562,64.2287,64.3037,136700.0
2015-01-28 15:30:00,85.72,85.73,85.52,85.53,165500.0,64.3037,64.3112,64.1536,64.1611,165500.0
2015-01-28 15:35:00,85.52,85.55,85.32,85.32,227100.0,64.1536,64.1762,64.0036,64.0036,227100.0
2015-01-28 15:40:00,85.31,85.43,85.19,85.25,271400.0,63.9961,64.0861,63.9061,63.9511,271400.0
2015-01-28 15:45:00,85.23,85.29,85.13,85.22,280600.0,63.9361,63.9811,63.8611,63.9286,280600.0
2015-01-28 15:50:00,85.21,85.28,85.12,85.14,265500.0,63.9211,63.9736,63.8536,63.8686,265500.0
2015-01-28 15:55:00,85.12,85.21,85.01,85.16,575700.0,63.8536,63.9211,63.7711,63.8836,575700.0
2015-01-29 09:30:00,85.78,86.03,85.56,85.9,353200.0,64.3487,64.5362,64.1837,64.4387,353200.0
2015-01-29 09:35:00,85.88,86.08,85.61,85.66,137100.0,64.4237,64.5737,64.2212,64.2587,137100.0
2015-01-29 09:40:00,85.66,85.74,85.57,85.72,122300.0,64.2587,64.3187,64.1912,64.3037,122300.0
2015-01-29 09:45:00,85.72,85.74,85.34,85.47,135900.0,64.3037,64.3187,64.0186,64.1161,135900.0
2015-01-29 09:50:00,85.47,85.62,85.26,85.62,221600.0,64.1161,64.2287,63.9586,64.2287,221600.0
2015-01-29 09:55:00,85.61,85.8,85.59,85.69,143300.0,64.2212,64.3637,64.2062,64.2812,143300.0
2015-01-29 10:00:00,85.68,85.97,85.6,85.92,147400.0,64.2737,64.4912,64.2137,64.4537,147400.0
2015-01-29 10:05:00,85.94,86.11,85.81,85.82,207800.0,64.4687,64.5962,64.3712,64.3787,207800.0
2015-01-29 10:10:00,85.82,85.92,85.68,85.68,188900.0,64.3787,64.4537,64.2737,64.2737,188900.0
2015-01-29 10:15:00,85.67,85.89,85.61,85.86,99300.0,64.2662,64.4312,64.2212,64.4087,99300.0
2015-01-29 10:20:00,85.86,85.86,85.49,85.52,93500.0,64.4087,64.4087,64.1311,64.1536,93500.0
2015-01-29 10:25:00,85.53,85.7,85.53,85.68,59300.0,64.1611,64.2887,64.1611,64.2737,59300.0
2015-01-29 10:30:00,85.68,85.69,85.32,85.36,118100.0,64.2737,64.2812,64.0036,64.0336,118100.0
2015-01-29 10:35:00,85.37,85.39,85.22,85.38,66400.0,64.0411,64.0561,63.9286,64.0486,66400.0
2015-01-29 10:40:00,85.37,85.5,85.16,85.48,196000.0,64.0411,64.1386,63.8836,64.1236,196000.0
2015-01-29 10:45:00,85.48,85.48,85.34,85.44,90500.0,64.1236,64.1236,64.0186,64.0936,90500.0
2015-01-29 10:50:00,85.47,85.51,85.31,85.39,108600.0,64.1161,64.1461,63.9961,64.0561,108600.0
2015-01-29 10:55:00,85.4,85.47,85.38,85.41,99700.0,64.0636,64.1161,64.0486,64.0711,99700.0
2015-01-29 11:00:00,85.42,85.42,85.26,85.26,69500.0,64.0786,64.0786,63.9586,63.9586,69500.0
2015-01-29 11:05:00,85.27,85.38,85.15,85.36,75400.0,63.9661,64.0486,63.8761,64.0336,75400.0
2015-01-29 11:10:00,85.36,85.4,85.3,85.37,49100.0,64.0336,64.0636,63.9886,64.0411,49100.0
2015-01-29 11:15:00,85.37,85.5,85.36,85.44,71100.0,64.0411,64.1386,64.0336,64.0936,71100.0
2015-01-29 11:20:00,85.43,85.51,85.41,85.44,130900.0,64.0861,64.1461,64.0711,64.0936,130900.0
2015-01-29 11:25:00,85.43,85.43,85.26,85.33,59400.0,64.0861,64.0861,63.9586,64.0111,59400.0
2015-01-29 11:30:00,85.33,85.57,85.33,85.5,110600.0,64.0111,64.1912,64.0111,64.1386,110600.0
2015-01-29 11:35:00,85.51,85.6,85.43,85.59,82600.0,64.1461,64.2137,64.0861,64.2062,82600.0
2015-01-29 11:40:00,85.62,85.63,85.55,85.59,68400.0,64.2287,64.2362,64.1762,64.2062,68400.0
2015-01-29 11:45:00,85.58,85.6,85.5,85.59,66800.0,64.1987,64.2137,64.1386,64.2062,66800.0
2015-01-29 11:50:00,85.6,85.83,85.6,85.75,94900.0,64.2137,64.3862,64.2137,64.3262,94900.0
2015-01-29 11:55:00,85.75,85.78,85.62,85.62,73000.0,64.3262,64.3487,64.2287,64.2287,73000.0
2015-01-29 12:00:00,85.62,85.73,85.61,85.69,124400.0,64.2287,64.3112,64.2212,64.2812,124400.0
2015-01-29 12:05:00,85.69,85.78,85.69,85.74,55500.0,64.2812,64.3487,64.2812,64.3187,55500.0
2015-01-29 12:10:00,85.74,85.81,85.72,85.77,61000.0,64.3187,64.3712,64.3037,64.3412,61000.0
2015-01-29 12:15:00,85.77,85.85,85.75,85.78,42600.0,64.3412,64.4012,64.3262,64.3487,42600.0
2015-01-29 12:20:00,85.78,85.85,85.71,85.72,99100.0,64.3487,64.4012,64.2962,64.3037,99100.0
2015-01-29 12:25:00,85.71,85.71,85.57,85.63,98100.0,64.2962,64.2962,64.1912,64.2362,98100.0
2015-01-29 12:30:00,85.63,85.63,85.56,85.57,49200.0,64.2362,64.2362,64.1837,64.1912,49200.0
2015-01-29 12:35:00,85.56,85.63,85.51,85.53,71500.0,64.1837,64.2362,64.1461,64.1611,71500.0
2015-01-29 12:40:00,85.54,85.62,85.48,85.48,47600.0,64.1687,64.2287,64.1236,64.1236,47600.0
2015-01-29 12:45:00,85.48,85.52,85.43,85.44,80600.0,64.1236,64.1536,64.0861,64.0936,80600.0
2015-01-29 12:50:00,85.43,85.49,85.41,85.48,76500.0,64.0861,64.1311,64.0711,64.1236,76500.0
2015-01-29 12:55:00,85.48,85.52,85.43,85.47,76600.0,64.1236,64.1536,64.0861,64.1161,76600.0
2015-01-29 13:00:00,85.48,85.49,85.39,85.41,239700.0,64.1236,64.1311,64.0561,64.0711,239700.0
2015-01-29 13:05:00,85.41,85.51,85.33,85.43,58700.0,64.0711,64.1461,64.0111,64.0861,58700.0
2015-01-29 13:10:00,85.42,85.52,85.42,85.5,37400.0,64.0786,64.1536,64.0786,64.1386,37400.0
2015-01-29 13:15:00,85.5,85.61,85.49,85.55,42300.0,64.1386,64.2212,64.1311,64.1762,42300.0
2015-01-29 13:20:00,85.54,85.75,85.54,85.69,117600.0,64.1687,64.3262,64.1687,64.2812,117600.0
2015-01-29 13:25:00,85.68,85.75,85.67,85.72,66900.0,64.2737,64.3262,64.2662,64.3037,66900.0
2015-01-29 13:30:00,85.73,85.74,85.63,85.64,60000.0,64.3112,64.3187,64.2362,64.2437,60000.0
2015-01-29 13:35:00,85.64,85.73,85.61,85.69,123700.0,64.2437,64.3112,64.2212,64.2812,123700.0
2015-01-29 13:40:00,85.69,85.79,85.66,85.72,163400.0,64.2812,64.3562,64.2587,64.3037,163400.0
2015-01-29 13:45:00,85.73,85.8,85.69,85.77,67900.0,64.3112,64.3637,64.2812,64.3412,67900.0
2015-01-29 13:50:00,85.77,85.78,85.68,85.71,144200.0,64.3412,64.3487,64.2737,64.2962,144200.0
2015-01-29 13:55:00,85.71,85.74,85.64,85.64,62400.0,64.2962,64.3187,64.2437,64.2437,62400.0
2015-01-29 14:00:00,85.64,85.67,85.63,85.66,75800.0,64.2437,64.2662,64.2362,64.2587,75800.0
2015-01-29 14:05:00,85.66,85.7,85.62,85.68,521200.0,64.2587,64.2887,64.2287,64.2737,521200.0
2015-01-29 14:10:00,85.68,85.72,85.62,85.7,76300.0,64.2737,64.3037,64.2287,64.2887,76300.0
2015-01-29 14:15:00,85.71,85.78,85.7,85.77,58900.0,64.2962,64.3487,64.2887,64.3412,58900.0
2015-01-29 14:20:00,85.78,85.84,85.77,85.8,122000.0,64.3487,64.3937,64.3412,64.3637,122000.0
2015-01-29 14:25:00,85.81,85.82,85.77,85.81,129400.0,64.3712,64.3787,64.3412,64.3712,129400.0
2015-01-29 14:30:00,85.82,85.87,85.82,85.84,120500.0,64.3787,64.4162,64.3787,64.3937,120500.0
2015-01-29 14:35:00,85.84,85.85,85.78,85.82,82000.0,64.3937,64.4012,64.3487,64.3787,82000.0
2015-01-29 14:40:00,85.83,85.83,85.7,85.7,91600.0,64.3862,64.3862,64.2887,64.2887,91600.0
2015-01-29 14:45:00,85.69,85.71,85.59,85.64,166300.0,64.2812,64.2962,64.2062,64.2437,166300.0
2015-01-29 14:50:00,85.64,85.7,85.6,85.7,56300.0,64.2437,64.2887,64.2137,64.2887,56300.0
2015-01-29 14:55:00,85.7,85.7,85.6,85.7,73600.0,64.2887,64.2887,64.2137,64.2887,73600.0
2015-01-29 15:00:00,85.7,85.71,85.61,85.62,135700.0,64.2887,64.2962,64.2212,64.2287,135700.0
2015-01-29 15:05:00,85.62,85.71,85.61,85.69,161300.0,64.2287,64.2962,64.2212,64.2812,161300.0
2015-01-29 15:10:00,85.69,85.71,85.58,85.6,91700.0,64.2812,64.2962,64.1987,64.2137,91700.0
2015-01-29 15:15:00,85.61,85.69,85.55,85.68,141800.0,64.2212,64.2812,64.1762,64.2737,141800.0
2015-01-29 15:20:00,85.69,85.77,85.63,85.74,180300.0,64.2812,64.3412,64.2362,64.3187,180300.0
2015-01-29 15:25:00,85.75,85.78,85.66,85.67,167300.0,64.3262,64.3487,64.2587,64.2662,167300.0
2015-01-29 15:30:00,85.68,85.72,85.67,85.7,166800.0,64.2737,64.3037,64.2662,64.2887,166800.0
2015-01-29 15:35:00,85.71,85.74,85.68,85.73,287400.0,64.2962,64.3187,64.2737,64.3112,287400.0
2015-01-29 15:40:00,85.74,85.78,85.71,85.72,213400.0,64.3187,64.3487,64.2962,64.3037,213400.0
2015-01-29 15:45:00,85.72,85.73,85.6,85.65,205000.0,64.3037,64.3112,64.2137,64.2512,205000.0
2015-01-29 15:50:00,85.65,85.7,85.61,85.64,270300.0,64.2512,64.2887,64.2212,64.2437,270300.0
2015-01-29 15:55:00,85.65,85.68,85.55,85.67,406900.0,64.2512,64.2737,64.1762,64.2662,406900.0
2015-01-30 09:30:00,85.09,85.2,84.69,84.92,385500.0,63.8311,63.9136,63.531,63.7036,385500.0
2015-01-30 09:35:00,84.92,85.1,84.82,84.88,233800.0,63.7036,63.8386,63.6285,63.6735,233800.0
2015-01-30 09:40:00,84.89,85.04,84.85,84.92,250500.0,63.681,63.7936,63.651,63.7036,250500.0
2015-01-30 09:45:00,84.95,85.02,84.8,84.81,163200.0,63.7261,63.7786,63.6135,63.621,163200.0
2015-01-30 09:50:00,84.8,84.95,84.76,84.91,145300.0,63.6135,63.7261,63.5835,63.6961,145300.0
2015-01-30 09:55:00,84.92,84.96,84.7,84.73,264300.0,63.7036,63.7336,63.5385,63.561,264300.0
2015-01-30 10:00:00,84.73,84.86,84.65,84.75,144300.0,63.561,63.6585,63.501,63.576,144300.0
2015-01-30 10:05:00,84.75,84.79,84.53,84.6,202100.0,63.576,63.606,63.411,63.4635,202100.0
2015-01-30 10:10:00,84.59,84.65,84.54,84.61,128100.0,63.456,63.501,63.4185,63.471,128100.0
2015-01-30 10:15:00,84.6,84.63,84.55,84.58,121400.0,63.4635,63.486,63.426,63.4485,121400.0
2015-01-30 10:20:00,84.56,84.63,84.45,84.45,179400.0,63.4335,63.486,63.351,63.351,179400.0
2015-01-30 10:25:00,84.45,84.52,84.43,84.46,147800.0,63.351,63.4035,63.336,63.3585,147800.0
2015-01-30 10:30:00,84.47,84.52,84.43,84.49,190800.0,63.366,63.4035,63.336,63.381,190800.0
2015-01-30 10:35:00,84.48,84.51,84.43,84.48,91500.0,63.3735,63.396,63.336,63.3735,91500.0
2015-01-30 10:40:00,84.49,84.61,84.48,84.61,129900.0,63.381,63.471,63.3735,63.471,129900.0
2015-01-30 10:45:00,84.61,84.77,84.6,84.72,233800.0,63.471,63.591,63.4635,63.5535,233800.0
2015-01-30 10:50:00,84.71,84.87,84.69,84.81,150600.0,63.546,63.666,63.531,63.621,150600.0
2015-01-30 10:55:00,84.81,84.82,84.69,84.8,107300.0,63.621,63.6285,63.531,63.6135,107300.0
2015-01-30 11:00:00,84.8,84.86,84.78,84.81,96300.0,63.6135,63.6585,63.5985,63.621,96300.0
2015-01-30 11:05:00,84.81,84.87,84.65,84.67,129900.0,63.621,63.666,63.501,63.516,129900.0
2015-01-30 11:10:00,84.66,84.71,84.57,84.58,130800.0,63.5085,63.546,63.441,63.4485,130800.0
2015-01-30 11:15:00,84.58,84.59,84.48,84.58,76500.0,63.4485,63.456,63.3735,63.4485,76500.0
2015-01-30 11:20:00,84.59,84.65,84.53,84.59,250600.0,63.456,63.501,63.411,63.456,250600.0
2015-01-30 11:25:00,84.58,84.76,84.58,84.72,88800.0,63.4485,63.5835,63.4485,63.5535,88800.0
2015-01-30 11:30:00,84.71,84.83,84.69,84.76,116900.0,63.546,63.636,63.531,63.5835,116900.0
2015-01-30 11:35:00,84.77,84.8,84.68,84.7,65300.0,63.591,63.6135,63.5235,63.5385,65300.0
2015-01-30 11:40:00,84.71,84.75,84.57,84.67,214000.0,63.546,63.576,63.441,63.516,214000.0
2015-01-30 11:45:00,84.67,84.8,84.64,84.75,67500.0,63.516,63.6135,63.4935,63.576,67500.0
2015-01-30 11:50:00,84.75,84.76,84.63,84.69,65200.0,63.576,63.5835,63.486,63.531,65200.0
2015-01-30 11:55:00,84.69,84.92,84.68,84.88,82300.0,63.531,63.7036,63.5235,63.6735,82300.0
2015-01-30 12:00:00,84.87,85.03,84.87,84.9,114300.0,63.666,63.7861,63.666,63.6885,114300.0
2015-01-30 12:05:00,84.9,84.98,84.9,84.95,70800.0,63.6885,63.7486,63.6885,63.7261,70800.0
2015-01-30 12:10:00,84.96,85.12,84.91,85.09,106000.0,63.7336,63.8536,63.6961,63.8311,106000.0
2015-01-30 12:15:00,85.08,85.2,85.08,85.14,156000.0,63.8236,63.9136,63.8236,63.8686,156000.0
2015-01-30 12:20:00,85.14,85.17,85.11,85.13,93100.0,63.8686,63.8911,63.8461,63.8611,93100.0
2015-01-30 12:25:00,85.14,85.19,85.04,85.05,128300.0,63.8686,63.9061,63.7936,63.8011,128300.0
2015-01-30 12:30:00,85.04,85.07,84.99,85.03,63800.0,63.7936,63.8161,63.7561,63.7861,63800.0
2015-01-30 12:35:00,85.03,85.07,84.95,85.0,63900.0,63.7861,63.8161,63.7261,63.7636,63900.0
2015-01-30 12:40:00,85.0,85.05,84.97,84.98,45700.0,63.7636,63.8011,63.7411,63.7486,45700.0
2015-01-30 12:45:00,84.98,85.04,84.95,84.95,51500.0,63.7486,63.7936,63.7261,63.7261,51500.0
2015-01-30 12:50:00,84.95,84.97,84.85,84.89,60500.0,63.7261,63.7411,63.651,63.681,60500.0
2015-01-30 12:55:00,84.9,84.92,84.81,84.86,55100.0,63.6885,63.7036,63.621,63.6585,55100.0
2015-01-30 13:00:00,84.87,85.03,84.87,84.98,34800.0,63.666,63.7861,63.666,63.7486,34800.0
2015-01-30 13:05:00,84.97,84.98,84.87,84.91,52400.0,63.7411,63.7486,63.666,63.6961,52400.0
2015-01-30 13:10:00,84.91,84.92,84.84,84.86,53300.0,63.6961,63.7036,63.6435,63.6585,53300.0
2015-01-30 13:15:00,84.87,84.88,84.8,84.81,51500.0,63.666,63.6735,63.6135,63.621,51500.0
2015-01-30 13:20:00,84.81,84.94,84.79,84.85,57500.0,63.621,63.7186,63.606,63.651,57500.0
2015-01-30 13:25:00,84.84,85.01,84.81,85.01,48900.0,63.6435,63.7711,63.621,63.7711,48900.0
2015-01-30 13:30:00,85.01,85.04,84.93,84.99,67900.0,63.7711,63.7936,63.7111,63.7561,67900.0
2015-01-30 13:35:00,85.0,85.02,84.9,84.91,70200.0,63.7636,63.7786,63.6885,63.6961,70200.0
2015-01-30 13:40:00,84.91,85.0,84.88,85.0,188100.0,63.6961,63.7636,63.6735,63.7636,188100.0
2015-01-30 13:45:00,85.01,85.11,84.91,85.09,134300.0,63.7711,63.8461,63.6961,63.8311,134300.0
2015-01-30 13:50:00,85.09,85.11,85.01,85.05,44600.0,63.8311,63.8461,63.7711,63.8011,44600.0
2015-01-30 13:55:00,85.04,85.19,84.98,85.11,70800.0,63.7936,63.9061,63.7486,63.8461,70800.0
2015-01-30 14:00:00,85.11,85.13,85.0,85.06,42600.0,63.8461,63.8611,63.7636,63.8086,42600.0
2015-01-30 14:05:00,85.06,85.12,84.99,85.05,106900.0,63.8086,63.8536,63.7561,63.8011,106900.0
2015-01-30 14:10:00,85.05,85.06,84.92,84.95,74800.0,63.8011,63.8086,63.7036,63.7261,74800.0
2015-01-30 14:15:00,84.95,85.06,84.92,85.0,100500.0,63.7261,63.8086,63.7036,63.7636,100500.0
2015-01-30 14:20:00,85.0,85.09,84.98,85.08,105200.0,63.7636,63.8311,63.7486,63.8236,105200.0
2015-01-30 14:25:00,85.06,85.21,85.05,85.21,103300.0,63.8086,63.9211,63.8011,63.9211,103300.0
2015-01-30 14:30:00,85.2,85.23,85.08,85.11,103600.0,63.9136,63.9361,63.8236,63.8461,103600.0
2015-01-30 14:35:00,85.11,85.16,85.05,85.08,97500.0,63.8461,63.8836,63.8011,63.8236,97500.0
2015-01-30 14:40:00,85.08,85.13,85.02,85.05,84000.0,63.8236,63.8611,63.7786,63.8011,84000.0
2015-01-30 14:45:00,85.05,85.05,84.89,84.91,90300.0,63.8011,63.8011,63.681,63.6961,90300.0
2015-01-30 14:50:00,84.91,85.0,84.82,84.95,143700.0,63.6961,63.7636,63.6285,63.7261,143700.0
2015-01-30 14:55:00,84.95,84.97,84.85,84.93,114800.0,63.7261,63.7411,63.651,63.7111,114800.0
2015-01-30 15:00:00,84.93,84.99,84.82,84.87,144000.0,63.7111,63.7561,63.6285,63.666,144000.0
2015-01-30 15:05:00,84.86,84.94,84.76,84.8,351200.0,63.6585,63.7186,63.5835,63.6135,351200.0
2015-01-30 15:10:00,84.8,84.88,84.75,84.87,114700.0,63.6135,63.6735,63.576,63.666,114700.0
2015-01-30 15:15:00,84.86,84.86,84.73,84.73,156000.0,63.6585,63.6585,63.561,63.561,156000.0
2015-01-30 15:20:00,84.73,84.78,84.58,84.7,156100.0,63.561,63.5985,63.4485,63.5385,156100.0
2015-01-30 15:25:00,84.69,84.82,84.63,84.77,155000.0,63.531,63.6285,63.486,63.591,155000.0
2015-01-30 15:30:00,84.77,84.81,84.61,84.74,214300.0,63.591,63.621,63.471,63.5685,214300.0
2015-01-30 15:35:00,84.73,84.81,84.65,84.68,230900.0,63.561,63.621,63.501,63.5235,230900.0
2015-01-30 15:40:00,84.67,84.67,84.47,84.57,249900.0,63.516,63.516,63.366,63.441,249900.0
2015-01-30 15:45:00,84.57,84.6,84.46,84.5,236600.0,63.441,63.4635,63.3585,63.3885,236600.0
2015-01-30 15:50:00,84.49,84.55,84.43,84.47,355600.0,63.381,63.426,63.336,63.366,355600.0
2015-01-30 15:55:00,84.46,84.46,84.25,84.35,755300.0,63.3585,63.3585,63.2009,63.276,755300.0
2015-02-02 09:30:00,84.58,84.61,84.05,84.23,330200.0,63.4485,63.471,63.0509,63.1859,330200.0
2015-02-02 09:35:00,84.22,84.3,84.09,84.15,83300.0,63.1784,63.2385,63.0809,63.1259,83300.0
2015-02-02 09:40:00,84.15,84.15,83.68,83.91,229100.0,63.1259,63.1259,62.7734,62.9459,229100.0
2015-02-02 09:45:00,83.94,84.29,83.93,84.13,114000.0,62.9684,63.231,62.9609,63.1109,114000.0
2015-02-02 09:50:00,84.08,84.1,83.86,84.07,81100.0,63.0734,63.0884,62.9084,63.0659,81100.0
2015-02-02 09:55:00,84.07,84.14,84.0,84.03,80300.0,63.0659,63.1184,63.0134,63.0359,80300.0
2015-02-02 10:00:00,84.06,84.14,83.85,84.09,133600.0,63.0584,63.1184,62.9009,63.0809,133600.0
2015-02-02 10:05:00,84.09,84.09,83.85,83.9,158400.0,63.0809,63.0809,62.9009,62.9384,158400.0
2015-02-02 10:10:00,83.9,84.2,83.8,84.04,127900.0,62.9384,63.1634,62.8634,63.0434,127900.0
2015-02-02 10:15:00,84.04,84.25,84.0,84.24,106700.0,63.0434,63.2009,63.0134,63.1934,106700.0
2015-02-02 10:20:00,84.24,84.27,84.09,84.1,102000.0,63.1934,63.2159,63.0809,63.0884,102000.0
2015-02-02 10:25:00,84.09,84.27,84.05,84.07,103600.0,63.0809,63.2159,63.0509,63.0659,103600.0
2015-02-02 10:30:00,84.07,84.18,84.0,84.15,126200.0,63.0659,63.1484,63.0134,63.1259,126200.0
2015-02-02 10:35:00,84.15,84.26,84.13,84.23,127900.0,63.1259,63.2084,63.1109,63.1859,127900.0
2015-02-02 10:40:00,84.23,84.29,84.11,84.2,108000.0,63.1859,63.231,63.0959,63.1634,108000.0
2015-02-02 10:45:00,84.19,84.28,84.15,84.23,116500.0,63.1559,63.2234,63.1259,63.1859,116500.0
2015-02-02 10:50:00,84.23,84.4,84.21,84.34,94500.0,63.1859,63.3135,63.1709,63.2685,94500.0
2015-02-02 10:55:00,84.34,84.37,84.28,84.3,64800.0,63.2685,63.291,63.2234,63.2385,64800.0
2015-02-02 11:00:00,84.3,84.4,84.27,84.38,63300.0,63.2385,63.3135,63.2159,63.2985,63300.0
2015-02-02 11:05:00,84.38,84.45,84.31,84.45,77300.0,63.2985,63.351,63.246,63.351,77300.0
2015-02-02 11:10:00,84.45,84.5,84.4,84.48,81600.0,63.351,63.3885,63.3135,63.3735,81600.0
2015-02-02 11:15:00,84.49,84.55,84.4,84.42,57400.0,63.381,63.426,63.3135,63.3285,57400.0
2015-02-02 11:20:00,84.42,84.51,84.36,84.46,123700.0,63.3285,63.396,63.2835,63.3585,123700.0
2015-02-02 11:25:00,84.47,84.64,84.43,84.64,71200.0,63.366,63.4935,63.336,63.4935,71200.0
2015-02-02 11:30:00,84.65,84.72,84.58,84.71,67300.0,63.501,63.5535,63.4485,63.546,67300.0
2015-02-02 11:35:00,84.71,84.88,84.67,84.76,65200.0,63.546,63.6735,63.516,63.5835,65200.0
2015-02-02 11:40:00,84.75,84.81,84.69,84.77,77400.0,63.576,63.621,63.531,63.591,77400.0
2015-02-02 11:45:00,84.78,84.87,84.73,84.75,66400.0,63.5985,63.666,63.561,63.576,66400.0
2015-02-02 11:50:00,84.74,84.78,84.61,84.63,31700.0,63.5685,63.5985,63.471,63.486,31700.0
2015-02-02 11:55:00,84.64,84.64,84.53,84.57,67200.0,63.4935,63.4935,63.411,63.441,67200.0
2015-02-02 12:00:00,84.57,84.64,84.43,84.53,73300.0,63.441,63.4935,63.336,63.411,73300.0
2015-02-02 12:05:00,84.53,84.53,84.41,84.44,48900.0,63.411,63.411,63.321,63.3435,48900.0
2015-02-02 12:10:00,84.43,84.44,84.33,84.33,67600.0,63.336,63.3435,63.261,63.261,67600.0
2015-02-02 12:15:00,84.33,84.38,84.28,84.34,97000.0,63.261,63.2985,63.2234,63.2685,97000.0
2015-02-02 12:20:00,84.35,84.37,84.22,84.24,59600.0,63.276,63.291,63.1784,63.1934,59600.0
2015-02-02 12:25:00,84.24,84.32,84.22,84.32,38900.0,63.1934,63.2535,63.1784,63.2535,38900.0
2015-02-02 12:30:00,84.33,84.33,84.23,84.25,52300.0,63.261,63.261,63.1859,63.2009,52300.0
2015-02-02 12:35:00,84.25,84.35,84.25,84.29,90400.0,63.2009,63.276,63.2009,63.231,90400.0
2015-02-02 12:40:00,84.3,84.33,84.2,84.28,106400.0,63.2385,63.261,63.1634,63.2234,106400.0
2015-02-02 12:45:00,84.29,84.32,84.16,84.19,84900.0,63.231,63.2535,63.1334,63.1559,84900.0
2015-02-02 12:50:00,84.18,84.23,84.15,84.21,46500.0,63.1484,63.1859,63.1259,63.1709,46500.0
2015-02-02 12:55:00,84.21,84.21,84.12,84.14,69200.0,63.1709,63.1709,63.1034,63.1184,69200.0
2015-02-02 13:00:00,84.15,84.16,83.96,84.01,103600.0,63.1259,63.1334,62.9834,63.0209,103600.0
2015-02-02 13:05:00,84.01,84.15,84.0,84.12,71600.0,63.0209,63.1259,63.0134,63.1034,71600.0
2015-02-02 13:10:00,84.13,84.23,84.13,84.18,65600.0,63.1109,63.1859,63.1109,63.1484,65600.0
2015-02-02 13:15:00,84.17,84.21,84.12,84.17,52600.0,63.1409,63.1709,63.1034,63.1409,52600.0
2015-02-02 13:20:00,84.17,84.35,84.16,84.31,80100.0,63.1409,63.276,63.1334,63.246,80100.0
2015-02-02 13:25:00,84.3,84.33,84.19,84.28,58600.0,63.2385,63.261,63.1559,63.2234,58600.0
2015-02-02 13:30:00,84.27,84.3,84.12,84.14,98700.0,63.2159,63.2385,63.1034,63.1184,98700.0
2015-02-02 13:35:00,84.14,84.14,83.97,83.97,86200.0,63.1184,63.1184,62.9909,62.9909,86200.0
2015-02-02 13:40:00,83.98,84.05,83.89,83.9,111500.0,62.9984,63.0509,62.9309,62.9384,111500.0
2015-02-02 13:45:00,83.91,84.0,83.89,83.92,61600.0,62.9459,63.0134,62.9309,62.9534,61600.0
2015-02-02 13:50:00,83.93,84.06,83.92,83.99,63400.0,62.9609,63.0584,62.9534,63.0059,63400.0
2015-02-02 13:55:00,83.98,83.98,83.85,83.91,83800.0,62.9984,62.9984,62.9009,62.9459,83800.0
2015-02-02 14:00:00,83.9,84.02,83.88,83.99,47800.0,62.9384,63.0284,62.9234,63.0059,47800.0
2015-02-02 14:05:00,84.0,84.15,83.97,84.06,40200.0,63.0134,63.1259,62.9909,63.0584,40200.0
2015-02-02 14:10:00,84.06,84.1,84.03,84.05,58900.0,63.0584,63.0884,63.0359,63.0509,58900.0
2015-02-02 14:15:00,84.05,84.15,83.99,84.12,147500.0,63.0509,63.1259,63.0059,63.1034,147500.0
2015-02-02 14:20:00,84.13,84.28,84.12,84.26,65400.0,63.1109,63.2234,63.1034,63.2084,65400.0
2015-02-02 14:25:00,84.26,84.31,84.19,84.31,70200.0,63.2084,63.246,63.1559,63.246,70200.0
2015-02-02 14:30:00,84.31,84.4,84.25,84.4,45900.0,63.246,63.3135,63.2009,63.3135,45900.0
2015-02-02 14:35:00,84.4,84.42,84.22,84.3,61400.0,63.3135,63.3285,63.1784,63.2385,61400.0
2015-02-02 14:40:00,84.3,84.31,84.22,84.23,56400.0,63.2385,63.246,63.1784,63.1859,56400.0
2015-02-02 14:45:00,84.23,84.26,84.15,84.23,84700.0,63.1859,63.2084,63.1259,63.1859,84700.0
2015-02-02 14:50:00,84.23,84.37,84.21,84.29,70400.0,63.1859,63.291,63.1709,63.231,70400.0
2015-02-02 14:55:00,84.29,84.3,84.14,84.2,65900.0,63.231,63.2385,63.1184,63.1634,65900.0
2015-02-02 15:00:00,84.2,84.27,84.17,84.23,122900.0,63.1634,63.2159,63.1409,63.1859,122900.0
2015-02-02 15:05:00,84.23,84.27,84.12,84.19,180600.0,63.1859,63.2159,63.1034,63.1559,180600.0
2015-02-02 15:10:00,84.19,84.37,84.16,84.36,134400.0,63.1559,63.291,63.1334,63.2835,134400.0
2015-02-02 15:15:00,84.37,84.41,84.28,84.36,122200.0,63.291,63.321,63.2234,63.2835,122200.0
2015-02-02 15:20:00,84.35,84.45,84.34,84.37,134500.0,63.276,63.351,63.2685,63.291,134500.0
2015-02-02 15:25:00,84.38,84.45,84.33,84.45,147400.0,63.2985,63.351,63.261,63.351,147400.0
2015-02-02 15:30:00,84.45,84.61,84.41,84.52,136600.0,63.351,63.471,63.321,63.4035,136600.0
2015-02-02 15:35:00,84.53,84.85,84.48,84.83,334000.0,63.411,63.651,63.3735,63.636,334000.0
2015-02-02 15:40:00,84.84,85.1,84.83,84.97,246500.0,63.6435,63.8386,63.636,63.7411,246500.0
2015-02-02 15:45:00,84.96,85.01,84.83,84.94,227100.0,63.7336,63.7711,63.636,63.7186,227100.0
2015-02-02 15:50:00,84.94,85.03,84.92,84.93,297900.0,63.7186,63.7861,63.7036,63.7111,297900.0
2015-02-02 15:55:00,84.94,85.14,84.93,85.12,494100.0,63.7186,63.8686,63.7111,63.8536,494100.0
2015-02-03 09:30:00,85.95,85.98,85.73,85.85,423300.0,64.4762,64.4987,64.3112,64.4012,423300.0
2015-02-03 09:35:00,85.85,85.94,85.77,85.82,115500.0,64.4012,64.4687,64.3412,64.3787,115500.0
2015-02-03 09:40:00,85.83,85.88,85.71,85.82,152400.0,64.3862,64.4237,64.2962,64.3787,152400.0
2015-02-03 09:45:00,85.82,86.0,85.76,85.97,202500.0,64.3787,64.5137,64.3337,64.4912,202500.0
2015-02-03 09:50:00,85.97,85.99,85.89,85.97,170300.0,64.4912,64.5062,64.4312,64.4912,170300.0
2015-02-03 09:55:00,85.98,86.0,85.85,85.93,111200.0,64.4987,64.5137,64.4012,64.4612,111200.0
2015-02-03 10:00:00,85.91,85.94,85.83,85.85,120600.0,64.4462,64.4687,64.3862,64.4012,120600.0
2015-02-03 10:05:00,85.85,85.97,85.84,85.85,147800.0,64.4012,64.4912,64.3937,64.4012,147800.0
2015-02-03 10:10:00,85.84,85.87,85.77,85.79,171300.0,64.3937,64.4162,64.3412,64.3562,171300.0
2015-02-03 10:15:00,85.79,85.91,85.73,85.82,148900.0,64.3562,64.4462,64.3112,64.3787,148900.0
2015-02-03 10:20:00,85.83,85.95,85.79,85.85,156800.0,64.3862,64.4762,64.3562,64.4012,156800.0
2015-02-03 10:25:00,85.85,85.96,85.85,85.94,176500.0,64.4012,64.4837,64.4012,64.4687,176500.0
2015-02-03 10:30:00,85.95,85.95,85.84,85.85,98700.0,64.4762,64.4762,64.3937,64.4012,98700.0
2015-02-03 10:35:00,85.85,85.92,85.8,85.91,116600.0,64.4012,64.4537,64.3637,64.4462,116600.0
2015-02-03 10:40:00,85.91,85.91,85.79,85.8,85800.0,64.4462,64.4462,64.3562,64.3637,85800.0
2015-02-03 10:45:00,85.81,85.87,85.74,85.83,95000.0,64.3712,64.4162,64.3187,64.3862,95000.0
2015-02-03 10:50:00,85.84,85.85,85.73,85.77,124900.0,64.3937,64.4012,64.3112,64.3412,124900.0
2015-02-03 10:55:00,85.76,85.77,85.53,85.54,142100.0,64.3337,64.3412,64.1611,64.1687,142100.0
2015-02-03 11:00:00,85.53,85.71,85.52,85.68,86200.0,64.1611,64.2962,64.1536,64.2737,86200.0
2015-02-03 11:05:00,85.68,85.72,85.63,85.7,87100.0,64.2737,64.3037,64.2362,64.2887,87100.0
2015-02-03 11:10:00,85.7,85.73,85.59,85.65,78400.0,64.2887,64.3112,64.2062,64.2512,78400.0
2015-02-03 11:15:00,85.64,85.7,85.62,85.64,85700.0,64.2437,64.2887,64.2287,64.2437,85700.0
2015-02-03 11:20:00,85.63,85.67,85.55,85.56,191100.0,64.2362,64.2662,64.1762,64.1837,191100.0
2015-02-03 11:25:00,85.55,85.64,85.5,85.51,109800.0,64.1762,64.2437,64.1386,64.1461,109800.0
2015-02-03 11:30:00,85.51,85.54,85.46,85.46,86300.0,64.1461,64.1687,64.1086,64.1086,86300.0
2015-02-03 11:35:00,85.47,85.62,85.43,85.59,88100.0,64.1161,64.2287,64.0861,64.2062,88100.0
2015-02-03 11:40:00,85.58,85.61,85.51,85.6,71800.0,64.1987,64.2212,64.1461,64.2137,71800.0
2015-02-03 11:45:00,85.6,85.64,85.48,85.48,148600.0,64.2137,64.2437,64.1236,64.1236,148600.0
2015-02-03 11:50:00,85.48,85.51,85.37,85.39,80300.0,64.1236,64.1461,64.0411,64.0561,80300.0
2015-02-03 11:55:00,85.4,85.42,85.31,85.32,69000.0,64.0636,64.0786,63.9961,64.0036,69000.0
2015-02-03 12:00:00,85.31,85.35,85.25,85.32,105700.0,63.9961,64.0261,63.9511,64.0036,105700.0
2015-02-03 12:05:00,85.32,85.43,85.31,85.36,51900.0,64.0036,64.0861,63.9961,64.0336,51900.0
2015-02-03 12:10:00,85.36,85.47,85.36,85.45,49200.0,64.0336,64.1161,64.0336,64.1011,49200.0
2015-02-03 12:15:00,85.44,85.45,85.39,85.39,66700.0,64.0936,64.1011,64.0561,64.0561,66700.0
2015-02-03 12:20:00,85.39,85.41,85.24,85.27,74100.0,64.0561,64.0711,63.9436,63.9661,74100.0
2015-02-03 12:25:00,85.27,85.29,85.21,85.24,87700.0,63.9661,63.9811,63.9211,63.9436,87700.0
2015-02-03 12:30:00,85.24,85.24,85.15,85.18,53400.0,63.9436,63.9436,63.8761,63.8986,53400.0
2015-02-03 12:35:00,85.19,85.23,85.14,85.19,63700.0,63.9061,63.9361,63.8686,63.9061,63700.0
2015-02-03 12:40:00,85.19,85.28,85.18,85.28,57300.0,63.9061,63.9736,63.8986,63.9736,57300.0
2015-02-03 12:45:00,85.27,85.32,85.25,85.3,70300.0,63.9661,64.0036,63.9511,63.9886,70300.0
2015-02-03 12:50:00,85.3,85.31,85.22,85.23,79200.0,63.9886,63.9961,63.9286,63.9361,79200.0
2015-02-03 12:55:00,85.23,85.3,85.15,85.19,107800.0,63.9361,63.9886,63.8761,63.9061,107800.0
2015-02-03 13:00:00,85.18,85.23,85.13,85.16,83500.0,63.8986,63.9361,63.8611,63.8836,83500.0
2015-02-03 13:05:00,85.16,85.23,85.13,85.17,54600.0,63.8836,63.9361,63.8611,63.8911,54600.0
2015-02-03 13:10:00,85.16,85.25,85.12,85.22,91100.0,63.8836,63.9511,63.8536,63.9286,91100.0
2015-02-03 13:15:00,85.23,85.3,85.18,85.3,50000.0,63.9361,63.9886,63.8986,63.9886,50000.0
2015-02-03 13:20:00,85.29,85.41,85.28,85.38,60400.0,63.9811,64.0711,63.9736,64.0486,60400.0
2015-02-03 13:25:00,85.38,85.41,85.32,85.37,59000.0,64.0486,64.0711,64.0036,64.0411,59000.0
2015-02-03 13:30:00,85.37,85.44,85.37,85.41,115300.0,64.0411,64.0936,64.0411,64.0711,115300.0
2015-02-03 13:35:00,85.4,85.47,85.29,85.3,60900.0,64.0636,64.1161,63.9811,63.9886,60900.0
2015-02-03 13:40:00,85.29,85.32,85.21,85.25,55400.0,63.9811,64.0036,63.9211,63.9511,55400.0
2015-02-03 13:45:00,85.26,85.31,85.24,85.25,65100.0,63.9586,63.9961,63.9436,63.9511,65100.0
2015-02-03 13:50:00,85.26,85.36,85.22,85.34,144200.0,63.9586,64.0336,63.9286,64.0186,144200.0
2015-02-03 13:55:00,85.32,85.42,85.31,85.4,58500.0,64.0036,64.0786,63.9961,64.0636,58500.0
2015-02-03 14:00:00,85.41,85.47,85.35,85.35,72900.0,64.0711,64.1161,64.0261,64.0261,72900.0
2015-02-03 14:05:00,85.36,85.41,85.35,85.36,68200.0,64.0336,64.0711,64.0261,64.0336,68200.0
2015-02-03 14:10:00,85.36,85.44,85.36,85.42,78200.0,64.0336,64.0936,64.0336,64.0786,78200.0
2015-02-03 14:15:00,85.43,85.48,85.41,85.47,58600.0,64.0861,64.1236,64.0711,64.1161,58600.0
2015-02-03 14:20:00,85.45,85.49,85.35,85.37,88300.0,64.1011,64.1311,64.0261,64.0411,88300.0
2015-02-03 14:25:00,85.36,85.37,85.31,85.33,62300.0,64.0336,64.0411,63.9961,64.0111,62300.0
2015-02-03 14:30:00,85.33,85.41,85.29,85.38,58000.0,64.0111,64.0711,63.9811,64.0486,58000.0
2015-02-03 14:35:00,85.39,85.41,85.31,85.4,57700.0,64.0561,64.0711,63.9961,64.0636,57700.0
2015-02-03 14:40:00,85.39,85.44,85.37,85.43,52700.0,64.0561,64.0936,64.0411,64.0861,52700.0
2015-02-03 14:45:00,85.42,85.5,85.4,85.5,86200.0,64.0786,64.1386,64.0636,64.1386,86200.0
2015-02-03 14:50:00,85.49,85.56,85.48,85.54,102700.0,64.1311,64.1837,64.1236,64.1687,102700.0
2015-02-03 14:55:00,85.54,85.58,85.52,85.58,89800.0,64.1687,64.1987,64.1536,64.1987,89800.0
2015-02-03 15:00:00,85.59,85.63,85.58,85.6,134700.0,64.2062,64.2362,64.1987,64.2137,134700.0
2015-02-03 15:05:00,85.59,85.64,85.57,85.59,107900.0,64.2062,64.2437,64.1912,64.2062,107900.0
2015-02-03 15:10:00,85.58,85.63,85.56,85.62,115000.0,64.1987,64.2362,64.1837,64.2287,115000.0
2015-02-03 15:15:00,85.62,85.67,85.61,85.65,112700.0,64.2287,64.2662,64.2212,64.2512,112700.0
2015-02-03 15:20:00,85.65,85.74,85.65,85.73,108500.0,64.2512,64.3187,64.2512,64.3112,108500.0
2015-02-03 15:25:00,85.73,85.78,85.72,85.75,180100.0,64.3112,64.3487,64.3037,64.3262,180100.0
2015-02-03 15:30:00,85.76,85.8,85.72,85.72,135600.0,64.3337,64.3637,64.3037,64.3037,135600.0
2015-02-03 15:35:00,85.73,85.79,85.7,85.79,154600.0,64.3112,64.3562,64.2887,64.3562,154600.0
2015-02-03 15:40:00,85.79,85.89,85.77,85.88,149600.0,64.3562,64.4312,64.3412,64.4237,149600.0
2015-02-03 15:45:00,85.88,85.96,85.88,85.94,166300.0,64.4237,64.4837,64.4237,64.4687,166300.0
2015-02-03 15:50:00,85.95,85.96,85.87,85.91,204700.0,64.4762,64.4837,64.4162,64.4462,204700.0
2015-02-03 15:55:00,85.91,86.0,85.88,85.9,803300.0,64.4462,64.5137,64.4237,64.4387,803300.0
2015-02-04 09:30:00,85.89,86.39,85.89,85.94,461300.0,64.4312,64.8063,64.4312,64.4687,461300.0
2015-02-04 09:35:00,85.97,86.39,85.97,86.29,87900.0,64.4912,64.8063,64.4912,64.7313,87900.0
2015-02-04 09:40:00,86.3,86.33,86.06,86.1,92000.0,64.7388,64.7613,64.5587,64.5887,92000.0
2015-02-04 09:45:00,86.11,86.39,86.11,86.31,130700.0,64.5962,64.8063,64.5962,64.7463,130700.0
2015-02-04 09:50:00,86.31,86.34,86.21,86.3,158400.0,64.7463,64.7688,64.6713,64.7388,158400.0
2015-02-04 09:55:00,86.31,86.31,86.22,86.23,72100.0,64.7463,64.7463,64.6788,64.6863,72100.0
2015-02-04 10:00:00,86.25,86.37,86.2,86.21,169200.0,64.7013,64.7913,64.6638,64.6713,169200.0
2015-02-04 10:05:00,86.21,86.34,86.15,86.27,159200.0,64.6713,64.7688,64.6262,64.7163,159200.0
2015-02-04 10:10:00,86.27,86.4,86.22,86.32,96500.0,64.7163,64.8138,64.6788,64.7538,96500.0
2015-02-04 10:15:00,86.32,86.35,86.23,86.28,70800.0,64.7538,64.7763,64.6863,64.7238,70800.0
2015-02-04 10:20:00,86.28,86.31,86.23,86.31,79000.0,64.7238,64.7463,64.6863,64.7463,79000.0
2015-02-04 10:25:00,86.31,86.31,86.15,86.22,77500.0,64.7463,64.7463,64.6262,64.6788,77500.0
2015-02-04 10:30:00,86.21,86.33,86.15,86.17,178500.0,64.6713,64.7613,64.6262,64.6413,178500.0
2015-02-04 10:35:00,86.18,86.3,85.97,86.3,91000.0,64.6488,64.7388,64.4912,64.7388,91000.0
2015-02-04 10:40:00,86.3,86.41,86.2,86.35,63400.0,64.7388,64.8213,64.6638,64.7763,63400.0
2015-02-04 10:45:00,86.35,86.42,86.34,86.39,67600.0,64.7763,64.8288,64.7688,64.8063,67600.0
2015-02-04 10:50:00,86.38,86.41,86.28,86.32,78200.0,64.7988,64.8213,64.7238,64.7538,78200.0
2015-02-04 10:55:00,86.33,86.34,86.17,86.28,82200.0,64.7613,64.7688,64.6413,64.7238,82200.0
2015-02-04 11:00:00,86.28,86.36,86.2,86.34,107500.0,64.7238,64.7838,64.6638,64.7688,107500.0
2015-02-04 11:05:00,86.33,86.35,86.28,86.32,91500.0,64.7613,64.7763,64.7238,64.7538,91500.0
2015-02-04 11:10:00,86.33,86.48,86.29,86.46,169700.0,64.7613,64.8738,64.7313,64.8588,169700.0
2015-02-04 11:15:00,86.44,86.46,86.32,86.4,70500.0,64.8438,64.8588,64.7538,64.8138,70500.0
2015-02-04 11:20:00,86.39,86.46,86.35,86.46,104800.0,64.8063,64.8588,64.7763,64.8588,104800.0
2015-02-04 11:25:00,86.46,86.46,86.34,86.42,92700.0,64.8588,64.8588,64.7688,64.8288,92700.0
2015-02-04 11:30:00,86.43,86.46,86.31,86.45,76400.0,64.8363,64.8588,64.7463,64.8513,76400.0
2015-02-04 11:35:00,86.45,86.47,86.39,86.41,74900.0,64.8513,64.8663,64.8063,64.8213,74900.0
2015-02-04 11:40:00,86.42,86.46,86.38,86.42,61900.0,64.8288,64.8588,64.7988,64.8288,61900.0
2015-02-04 11:45:00,86.41,86.45,86.38,86.41,53700.0,64.8213,64.8513,64.7988,64.8213,53700.0
2015-02-04 11:50:00,86.41,86.42,86.35,86.41,80500.0,64.8213,64.8288,64.7763,64.8213,80500.0
2015-02-04 11:55:00,86.4,86.46,86.4,86.42,47500.0,64.8138,64.8588,64.8138,64.8288,47500.0
2015-02-04 12:00:00,86.42,86.43,86.37,86.43,64800.0,64.8288,64.8363,64.7913,64.8363,64800.0
2015-02-04 12:05:00,86.42,86.46,86.39,86.42,56500.0,64.8288,64.8588,64.8063,64.8288,56500.0
2015-02-04 12:10:00,86.42,86.44,86.36,86.4,45500.0,64.8288,64.8438,64.7838,64.8138,45500.0
2015-02-04 12:15:00,86.4,86.4,86.34,86.37,33700.0,64.8138,64.8138,64.7688,64.7913,33700.0
2015-02-04 12:20:00,86.38,86.39,86.35,86.36,34500.0,64.7988,64.8063,64.7763,64.7838,34500.0
2015-02-04 12:25:00,86.37,86.38,86.27,86.27,78500.0,64.7913,64.7988,64.7163,64.7163,78500.0
2015-02-04 12:30:00,86.26,86.27,86.19,86.24,39200.0,64.7088,64.7163,64.6563,64.6938,39200.0
2015-02-04 12:35:00,86.23,86.29,86.21,86.21,61900.0,64.6863,64.7313,64.6713,64.6713,61900.0
2015-02-04 12:40:00,86.21,86.26,86.07,86.11,98800.0,64.6713,64.7088,64.5662,64.5962,98800.0
2015-02-04 12:45:00,86.1,86.11,86.06,86.09,49300.0,64.5887,64.5962,64.5587,64.5812,49300.0
2015-02-04 12:50:00,86.09,86.11,86.03,86.08,58300.0,64.5812,64.5962,64.5362,64.5737,58300.0
2015-02-04 12:55:00,86.09,86.13,86.07,86.13,45000.0,64.5812,64.6112,64.5662,64.6112,45000.0
2015-02-04 13:00:00,86.14,86.15,86.03,86.03,50500.0,64.6187,64.6262,64.5362,64.5362,50500.0
2015-02-04 13:05:00,86.02,86.06,85.97,86.05,131400.0,64.5287,64.5587,64.4912,64.5512,131400.0
2015-02-04 13:10:00,86.05,86.1,86.02,86.08,50800.0,64.5512,64.5887,64.5287,64.5737,50800.0
2015-02-04 13:15:00,86.08,86.09,86.0,86.03,61700.0,64.5737,64.5812,64.5137,64.5362,61700.0
2015-02-04 13:20:00,86.01,86.09,85.97,86.09,73200.0,64.5212,64.5812,64.4912,64.5812,73200.0
2015-02-04 13:25:00,86.08,86.21,86.07,86.2,55000.0,64.5737,64.6713,64.5662,64.6638,55000.0
2015-02-04 13:30:00,86.2,86.21,86.13,86.13,87100.0,64.6638,64.6713,64.6112,64.6112,87100.0
2015-02-04 13:35:00,86.13,86.15,86.08,86.1,46900.0,64.6112,64.6262,64.5737,64.5887,46900.0
2015-02-04 13:40:00,86.1,86.17,86.09,86.12,90500.0,64.5887,64.6413,64.5812,64.6037,90500.0
2015-02-04 13:45:00,86.12,86.16,86.1,86.11,70000.0,64.6037,64.6337,64.5887,64.5962,70000.0
2015-02-04 13:50:00,86.1,86.16,86.09,86.13,59200.0,64.5887,64.6337,64.5812,64.6112,59200.0
2015-02-04 13:55:00,86.13,86.14,86.02,86.14,70300.0,64.6112,64.6187,64.5287,64.6187,70300.0
2015-02-04 14:00:00,86.15,86.21,86.14,86.2,71500.0,64.6262,64.6713,64.6187,64.6638,71500.0
2015-02-04 14:05:00,86.2,86.21,86.06,86.06,70400.0,64.6638,64.6713,64.5587,64.5587,70400.0
2015-02-04 14:10:00,86.08,86.1,85.99,86.0,62500.0,64.5737,64.5887,64.5062,64.5137,62500.0
2015-02-04 14:15:00,86.0,86.05,85.93,86.02,102800.0,64.5137,64.5512,64.4612,64.5287,102800.0
2015-02-04 14:20:00,86.01,86.06,85.99,86.02,52000.0,64.5212,64.5587,64.5062,64.5287,52000.0
2015-02-04 14:25:00,86.03,86.09,86.01,86.04,50600.0,64.5362,64.5812,64.5212,64.5437,50600.0
2015-02-04 14:30:00,86.04,86.05,85.92,85.95,55700.0,64.5437,64.5512,64.4537,64.4762,55700.0
2015-02-04 14:35:00,85.96,86.02,85.91,85.98,79700.0,64.4837,64.5287,64.4462,64.4987,79700.0
2015-02-04 14:40:00,85.98,86.03,85.92,86.03,53800.0,64.4987,64.5362,64.4537,64.5362,53800.0
2015-02-04 14:45:00,86.02,86.05,85.98,85.99,80300.0,64.5287,64.5512,64.4987,64.5062,80300.0
2015-02-04 14:50:00,85.98,86.03,85.91,86.03,50600.0,64.4987,64.5362,64.4462,64.5362,50600.0
2015-02-04 14:55:00,86.04,86.04,85.94,85.95,52800.0,64.5437,64.5437,64.4687,64.4762,52800.0
2015-02-04 15:00:00,85.96,86.0,85.92,85.94,87100.0,64.4837,64.5137,64.4537,64.4687,87100.0
2015-02-04 15:05:00,85.95,86.03,85.94,86.01,66600.0,64.4762,64.5362,64.4687,64.5212,66600.0
2015-02-04 15:10:00,86.01,86.06,86.01,86.05,74100.0,64.5212,64.5587,64.5212,64.5512,74100.0
2015-02-04 15:15:00,86.05,86.1,86.02,86.08,107000.0,64.5512,64.5887,64.5287,64.5737,107000.0
2015-02-04 15:20:00,86.08,86.09,86.04,86.06,104400.0,64.5737,64.5812,64.5437,64.5587,104400.0
2015-02-04 15:25:00,86.06,86.16,86.06,86.16,145900.0,64.5587,64.6337,64.5587,64.6337,145900.0
2015-02-04 15:30:00,86.17,86.25,86.14,86.22,154300.0,64.6413,64.7013,64.6187,64.6788,154300.0
2015-02-04 15:35:00,86.23,86.23,86.04,86.04,129300.0,64.6863,64.6863,64.5437,64.5437,129300.0
2015-02-04 15:40:00,86.04,86.06,85.76,85.77,221000.0,64.5437,64.5587,64.3337,64.3412,221000.0
2015-02-04 15:45:00,85.78,85.81,85.6,85.73,428200.0,64.3487,64.3712,64.2137,64.3112,428200.0
2015-02-04 15:50:00,85.73,85.75,85.55,85.62,249900.0,64.3112,64.3262,64.1762,64.2287,249900.0
2015-02-04 15:55:00,85.62,85.78,85.61,85.78,494700.0,64.2287,64.3487,64.2212,64.3487,494700.0
2015-02-05 09:30:00,86.24,86.36,86.1,86.29,186200.0,64.6938,64.7838,64.5887,64.7313,186200.0
2015-02-05 09:35:00,86.29,86.39,86.15,86.38,71600.0,64.7313,64.8063,64.6262,64.7988,71600.0
2015-02-05 09:40:00,86.39,86.42,86.19,86.35,62900.0,64.8063,64.8288,64.6563,64.7763,62900.0
2015-02-05 09:45:00,86.34,86.57,86.28,86.54,100800.0,64.7688,64.9413,64.7238,64.9188,100800.0
2015-02-05 09:50:00,86.55,86.58,86.38,86.41,65400.0,64.9263,64.9488,64.7988,64.8213,65400.0
2015-02-05 09:55:00,86.42,86.45,86.37,86.39,56500.0,64.8288,64.8513,64.7913,64.8063,56500.0
2015-02-05 10:00:00,86.4,86.45,86.35,86.35,110100.0,64.8138,64.8513,64.7763,64.7763,110100.0
2015-02-05 10:05:00,86.36,86.46,86.33,86.38,75800.0,64.7838,64.8588,64.7613,64.7988,75800.0
2015-02-05 10:10:00,86.37,86.37,86.18,86.25,85700.0,64.7913,64.7913,64.6488,64.7013,85700.0
2015-02-05 10:15:00,86.26,86.37,86.23,86.29,69300.0,64.7088,64.7913,64.6863,64.7313,69300.0
2015-02-05 10:20:00,86.3,86.31,86.21,86.26,39400.0,64.7388,64.7463,64.6713,64.7088,39400.0
2015-02-05 10:25:00,86.26,86.36,86.26,86.35,48000.0,64.7088,64.7838,64.7088,64.7763,48000.0
2015-02-05 10:30:00,86.36,86.39,86.29,86.31,47300.0,64.7838,64.8063,64.7313,64.7463,47300.0
2015-02-05 10:35:00,86.31,86.44,86.3,86.42,54800.0,64.7463,64.8438,64.7388,64.8288,54800.0
2015-02-05 10:40:00,86.43,86.54,86.39,86.43,32600.0,64.8363,64.9188,64.8063,64.8363,32600.0
2015-02-05 10:45:00,86.42,86.47,86.39,86.41,61000.0,64.8288,64.8663,64.8063,64.8213,61000.0
2015-02-05 10:50:00,86.42,86.44,86.35,86.42,80300.0,64.8288,64.8438,64.7763,64.8288,80300.0
2015-02-05 10:55:00,86.43,86.49,86.43,86.48,53000.0,64.8363,64.8813,64.8363,64.8738,53000.0
2015-02-05 11:00:00,86.47,86.47,86.41,86.42,42600.0,64.8663,64.8663,64.8213,64.8288,42600.0
2015-02-05 11:05:00,86.42,86.46,86.39,86.4,49900.0,64.8288,64.8588,64.8063,64.8138,49900.0
2015-02-05 11:10:00,86.41,86.46,86.4,86.4,62400.0,64.8213,64.8588,64.8138,64.8138,62400.0
2015-02-05 11:15:00,86.39,86.44,86.37,86.41,52400.0,64.8063,64.8438,64.7913,64.8213,52400.0
2015-02-05 11:20:00,86.41,86.42,86.31,86.32,42100.0,64.8213,64.8288,64.7463,64.7538,42100.0
2015-02-05 11:25:00,86.32,86.34,86.28,86.31,45700.0,64.7538,64.7688,64.7238,64.7463,45700.0
2015-02-05 11:30:00,86.31,86.43,86.31,86.4,54300.0,64.7463,64.8363,64.7463,64.8138,54300.0
2015-02-05 11:35:00,86.4,86.48,86.4,86.48,43700.0,64.8138,64.8738,64.8138,64.8738,43700.0
2015-02-05 11:40:00,86.48,86.48,86.35,86.35,45600.0,64.8738,64.8738,64.7763,64.7763,45600.0
2015-02-05 11:45:00,86.35,86.4,86.34,86.37,33800.0,64.7763,64.8138,64.7688,64.7913,33800.0
2015-02-05 11:50:00,86.37,86.37,86.27,86.28,34500.0,64.7913,64.7913,64.7163,64.7238,34500.0
2015-02-05 11:55:00,86.28,86.38,86.27,86.38,45700.0,64.7238,64.7988,64.7163,64.7988,45700.0
2015-02-05 12:00:00,86.38,86.4,86.23,86.24,73800.0,64.7988,64.8138,64.6863,64.6938,73800.0
2015-02-05 12:05:00,86.23,86.24,86.19,86.21,38400.0,64.6863,64.6938,64.6563,64.6713,38400.0
2015-02-05 12:10:00,86.21,86.24,86.17,86.2,33100.0,64.6713,64.6938,64.6413,64.6638,33100.0
2015-02-05 12:15:00,86.19,86.27,86.19,86.21,56200.0,64.6563,64.7163,64.6563,64.6713,56200.0
2015-02-05 12:20:00,86.21,86.28,86.21,86.22,23000.0,64.6713,64.7238,64.6713,64.6788,23000.0
2015-02-05 12:25:00,86.23,86.28,86.22,86.27,18200.0,64.6863,64.7238,64.6788,64.7163,18200.0
2015-02-05 12:30:00,86.27,86.34,86.26,86.33,41900.0,64.7163,64.7688,64.7088,64.7613,41900.0
2015-02-05 12:35:00,86.32,86.37,86.31,86.37,30600.0,64.7538,64.7913,64.7463,64.7913,30600.0
2015-02-05 12:40:00,86.37,86.41,86.35,86.37,60600.0,64.7913,64.8213,64.7763,64.7913,60600.0
2015-02-05 12:45:00,86.37,86.47,86.37,86.41,53000.0,64.7913,64.8663,64.7913,64.8213,53000.0
2015-02-05 12:50:00,86.41,86.41,86.31,86.32,40200.0,64.8213,64.8213,64.7463,64.7538,40200.0
2015-02-05 12:55:00,86.33,86.38,86.31,86.36,32900.0,64.7613,64.7988,64.7463,64.7838,32900.0
2015-02-05 13:00:00,86.36,86.45,86.36,86.41,42800.0,64.7838,64.8513,64.7838,64.8213,42800.0
2015-02-05 13:05:00,86.4,86.45,86.4,86.43,46600.0,64.8138,64.8513,64.8138,64.8363,46600.0
2015-02-05 13:10:00,86.43,86.47,86.42,86.43,73100.0,64.8363,64.8663,64.8288,64.8363,73100.0
2015-02-05 13:15:00,86.42,86.5,86.4,86.5,60600.0,64.8288,64.8888,64.8138,64.8888,60600.0
2015-02-05 13:20:00,86.5,86.55,86.47,86.5,48100.0,64.8888,64.9263,64.8663,64.8888,48100.0
2015-02-05 13:25:00,86.5,86.52,86.46,86.47,37100.0,64.8888,64.9038,64.8588,64.8663,37100.0
2015-02-05 13:30:00,86.47,86.51,86.47,86.5,53000.0,64.8663,64.8963,64.8663,64.8888,53000.0
2015-02-05 13:35:00,86.49,86.52,86.44,86.52,50100.0,64.8813,64.9038,64.8438,64.9038,50100.0
2015-02-05 13:40:00,86.52,86.61,86.52,86.61,53800.0,64.9038,64.9713,64.9038,64.9713,53800.0
2015-02-05 13:45:00,86.61,86.66,86.61,86.62,63600.0,64.9713,65.0088,64.9713,64.9788,63600.0
2015-02-05 13:50:00,86.62,86.63,86.59,86.6,32400.0,64.9788,64.9863,64.9563,64.9638,32400.0
2015-02-05 13:55:00,86.6,86.62,86.57,86.58,95800.0,64.9638,64.9788,64.9413,64.9488,95800.0
2015-02-05 14:00:00,86.58,86.6,86.42,86.42,123400.0,64.9488,64.9638,64.8288,64.8288,123400.0
2015-02-05 14:05:00,86.42,86.44,86.39,86.42,58900.0,64.8288,64.8438,64.8063,64.8288,58900.0
2015-02-05 14:10:00,86.42,86.53,86.42,86.5,73000.0,64.8288,64.9113,64.8288,64.8888,73000.0
2015-02-05 14:15:00,86.5,86.55,86.48,86.54,60900.0,64.8888,64.9263,64.8738,64.9188,60900.0
2015-02-05 14:20:00,86.54,86.55,86.49,86.51,53100.0,64.9188,64.9263,64.8813,64.8963,53100.0
2015-02-05 14:25:00,86.5,86.55,86.44,86.52,53500.0,64.8888,64.9263,64.8438,64.9038,53500.0
2015-02-05 14:30:00,86.52,86.57,86.44,86.52,66600.0,64.9038,64.9413,64.8438,64.9038,66600.0
2015-02-05 14:35:00,86.51,86.54,86.45,86.53,59000.0,64.8963,64.9188,64.8513,64.9113,59000.0
2015-02-05 14:40:00,86.54,86.55,86.47,86.48,46200.0,64.9188,64.9263,64.8663,64.8738,46200.0
2015-02-05 14:45:00,86.48,86.49,86.42,86.45,74100.0,64.8738,64.8813,64.8288,64.8513,74100.0
2015-02-05 14:50:00,86.45,86.45,86.41,86.44,58300.0,64.8513,64.8513,64.8213,64.8438,58300.0
2015-02-05 14:55:00,86.44,86.44,86.38,86.44,65300.0,64.8438,64.8438,64.7988,64.8438,65300.0
2015-02-05 15:00:00,86.44,86.53,86.44,86.51,83600.0,64.8438,64.9113,64.8438,64.8963,83600.0
2015-02-05 15:05:00,86.52,86.54,86.47,86.5,71000.0,64.9038,64.9188,64.8663,64.8888,71000.0
2015-02-05 15:10:00,86.5,86.54,86.47,86.53,102500.0,64.8888,64.9188,64.8663,64.9113,102500.0
2015-02-05 15:15:00,86.53,86.58,86.52,86.58,40500.0,64.9113,64.9488,64.9038,64.9488,40500.0
2015-02-05 15:20:00,86.58,86.63,86.56,86.61,87500.0,64.9488,64.9863,64.9338,64.9713,87500.0
2015-02-05 15:25:00,86.61,86.73,86.6,86.7,135100.0,64.9713,65.0613,64.9638,65.0388,135100.0
2015-02-05 15:30:00,86.71,86.73,86.67,86.71,80000.0,65.0463,65.0613,65.0163,65.0463,80000.0
2015-02-05 15:35:00,86.69,86.73,86.65,86.72,115500.0,65.0313,65.0613,65.0013,65.0538,115500.0
2015-02-05 15:40:00,86.72,86.78,86.69,86.7,139100.0,65.0538,65.0988,65.0313,65.0388,139100.0
2015-02-05 15:45:00,86.71,86.72,86.58,86.59,163900.0,65.0463,65.0538,64.9488,64.9563,163900.0
2015-02-05 15:50:00,86.59,86.66,86.59,86.65,212300.0,64.9563,65.0088,64.9563,65.0013,212300.0
2015-02-05 15:55:00,86.66,86.75,86.63,86.68,289400.0,65.0088,65.0763,64.9863,65.0238,289400.0
2015-02-06 09:30:00,86.56,86.61,86.29,86.36,214000.0,64.9338,64.9713,64.7313,64.7838,214000.0
2015-02-06 09:35:00,86.36,86.42,86.25,86.41,98500.0,64.7838,64.8288,64.7013,64.8213,98500.0
2015-02-06 09:40:00,86.41,86.54,86.33,86.35,65600.0,64.8213,64.9188,64.7613,64.7763,65600.0
2015-02-06 09:45:00,86.35,86.51,86.27,86.47,73200.0,64.7763,64.8963,64.7163,64.8663,73200.0
2015-02-06 09:50:00,86.48,86.5,86.21,86.21,61100.0,64.8738,64.8888,64.6713,64.6713,61100.0
2015-02-06 09:55:00,86.22,86.35,86.12,86.34,54200.0,64.6788,64.7763,64.6037,64.7688,54200.0
2015-02-06 10:00:00,86.34,86.43,86.25,86.26,40500.0,64.7688,64.8363,64.7013,64.7088,40500.0
2015-02-06 10:05:00,86.26,86.41,86.26,86.41,34800.0,64.7088,64.8213,64.7088,64.8213,34800.0
2015-02-06 10:10:00,86.4,86.46,86.37,86.41,39200.0,64.8138,64.8588,64.7913,64.8213,39200.0
2015-02-06 10:15:00,86.41,86.48,86.37,86.39,45700.0,64.8213,64.8738,64.7913,64.8063,45700.0
2015-02-06 10:20:00,86.39,86.5,86.38,86.44,66500.0,64.8063,64.8888,64.7988,64.8438,66500.0
2015-02-06 10:25:00,86.44,86.48,86.32,86.33,105500.0,64.8438,64.8738,64.7538,64.7613,105500.0
2015-02-06 10:30:00,86.34,86.4,86.32,86.35,64600.0,64.7688,64.8138,64.7538,64.7763,64600.0
2015-02-06 10:35:00,86.35,86.45,86.29,86.29,96500.0,64.7763,64.8513,64.7313,64.7313,96500.0
2015-02-06 10:40:00,86.29,86.4,86.28,86.4,110100.0,64.7313,64.8138,64.7238,64.8138,110100.0
2015-02-06 10:45:00,86.39,86.39,86.31,86.38,98100.0,64.8063,64.8063,64.7463,64.7988,98100.0
2015-02-06 10:50:00,86.37,86.39,86.27,86.27,80100.0,64.7913,64.8063,64.7163,64.7163,80100.0
2015-02-06 10:55:00,86.28,86.28,86.19,86.2,126800.0,64.7238,64.7238,64.6563,64.6638,126800.0
2015-02-06 11:00:00,86.19,86.22,86.15,86.18,84400.0,64.6563,64.6788,64.6262,64.6488,84400.0
2015-02-06 11:05:00,86.18,86.19,86.1,86.18,96200.0,64.6488,64.6563,64.5887,64.6488,96200.0
2015-02-06 11:10:00,86.18,86.19,86.06,86.06,75700.0,64.6488,64.6563,64.5587,64.5587,75700.0
2015-02-06 11:15:00,86.07,86.11,86.04,86.1,73800.0,64.5662,64.5962,64.5437,64.5887,73800.0
2015-02-06 11:20:00,86.1,86.11,85.98,86.02,83100.0,64.5887,64.5962,64.4987,64.5287,83100.0
2015-02-06 11:25:00,86.03,86.08,85.98,86.05,76300.0,64.5362,64.5737,64.4987,64.5512,76300.0
2015-02-06 11:30:00,86.05,86.09,85.99,86.04,72800.0,64.5512,64.5812,64.5062,64.5437,72800.0
2015-02-06 11:35:00,86.04,86.09,85.96,86.06,85000.0,64.5437,64.5812,64.4837,64.5587,85000.0
2015-02-06 11:40:00,86.06,86.09,85.98,86.07,74100.0,64.5587,64.5812,64.4987,64.5662,74100.0
2015-02-06 11:45:00,86.07,86.08,86.02,86.07,63400.0,64.5662,64.5737,64.5287,64.5662,63400.0
2015-02-06 11:50:00,86.07,86.08,85.95,85.96,84100.0,64.5662,64.5737,64.4762,64.4837,84100.0
2015-02-06 11:55:00,85.97,85.97,85.84,85.87,93700.0,64.4912,64.4912,64.3937,64.4162,93700.0
2015-02-06 12:00:00,85.87,85.89,85.81,85.86,119900.0,64.4162,64.4312,64.3712,64.4087,119900.0
2015-02-06 12:05:00,85.85,85.86,85.76,85.77,152700.0,64.4012,64.4087,64.3337,64.3412,152700.0
2015-02-06 12:10:00,85.77,85.87,85.77,85.81,47500.0,64.3412,64.4162,64.3412,64.3712,47500.0
2015-02-06 12:15:00,85.81,85.83,85.78,85.79,40700.0,64.3712,64.3862,64.3487,64.3562,40700.0
2015-02-06 12:20:00,85.79,85.79,85.72,85.79,61200.0,64.3562,64.3562,64.3037,64.3562,61200.0
2015-02-06 12:25:00,85.79,85.83,85.75,85.83,38200.0,64.3562,64.3862,64.3262,64.3862,38200.0
2015-02-06 12:30:00,85.83,85.93,85.82,85.87,67500.0,64.3862,64.4612,64.3787,64.4162,67500.0
2015-02-06 12:35:00,85.86,85.9,85.82,85.84,51500.0,64.4087,64.4387,64.3787,64.3937,51500.0
2015-02-06 12:40:00,85.84,85.84,85.75,85.76,43500.0,64.3937,64.3937,64.3262,64.3337,43500.0
2015-02-06 12:45:00,85.76,85.82,85.71,85.79,67100.0,64.3337,64.3787,64.2962,64.3562,67100.0
2015-02-06 12:50:00,85.79,85.81,85.76,85.8,70800.0,64.3562,64.3712,64.3337,64.3637,70800.0
2015-02-06 12:55:00,85.79,85.88,85.79,85.88,43300.0,64.3562,64.4237,64.3562,64.4237,43300.0
2015-02-06 13:00:00,85.88,85.89,85.84,85.86,50400.0,64.4237,64.4312,64.3937,64.4087,50400.0
2015-02-06 13:05:00,85.85,85.86,85.76,85.82,75400.0,64.4012,64.4087,64.3337,64.3787,75400.0
2015-02-06 13:10:00,85.81,85.84,85.76,85.79,38300.0,64.3712,64.3937,64.3337,64.3562,38300.0
2015-02-06 13:15:00,85.78,85.84,85.7,85.78,52100.0,64.3487,64.3937,64.2887,64.3487,52100.0
2015-02-06 13:20:00,85.78,85.84,85.73,85.75,50800.0,64.3487,64.3937,64.3112,64.3262,50800.0
2015-02-06 13:25:00,85.76,85.76,85.61,85.73,56900.0,64.3337,64.3337,64.2212,64.3112,56900.0
2015-02-06 13:30:00,85.73,85.74,85.64,85.64,94600.0,64.3112,64.3187,64.2437,64.2437,94600.0
2015-02-06 13:35:00,85.64,85.64,85.57,85.6,132300.0,64.2437,64.2437,64.1912,64.2137,132300.0
2015-02-06 13:40:00,85.6,85.61,85.56,85.61,123800.0,64.2137,64.2212,64.1837,64.2212,123800.0
2015-02-06 13:45:00,85.61,85.66,85.57,85.64,108800.0,64.2212,64.2587,64.1912,64.2437,108800.0
2015-02-06 13:50:00,85.64,85.69,85.63,85.67,42500.0,64.2437,64.2812,64.2362,64.2662,42500.0
2015-02-06 13:55:00,85.67,85.76,85.66,85.69,37900.0,64.2662,64.3337,64.2587,64.2812,37900.0
2015-02-06 14:00:00,85.69,85.75,85.66,85.73,75500.0,64.2812,64.3262,64.2587,64.3112,75500.0
2015-02-06 14:05:00,85.73,85.76,85.65,85.65,52600.0,64.3112,64.3337,64.2512,64.2512,52600.0
2015-02-06 14:10:00,85.65,85.72,85.62,85.69,45600.0,64.2512,64.3037,64.2287,64.2812,45600.0
2015-02-06 14:15:00,85.69,85.74,85.67,85.72,41800.0,64.2812,64.3187,64.2662,64.3037,41800.0
2015-02-06 14:20:00,85.73,85.74,85.68,85.73,38300.0,64.3112,64.3187,64.2737,64.3112,38300.0
2015-02-06 14:25:00,85.74,85.77,85.69,85.71,38900.0,64.3187,64.3412,64.2812,64.2962,38900.0
2015-02-06 14:30:00,85.72,85.79,85.69,85.78,61300.0,64.3037,64.3562,64.2812,64.3487,61300.0
2015-02-06 14:35:00,85.79,85.84,85.77,85.79,88300.0,64.3562,64.3937,64.3412,64.3562,88300.0
2015-02-06 14:40:00,85.79,85.81,85.75,85.76,66900.0,64.3562,64.3712,64.3262,64.3337,66900.0
2015-02-06 14:45:00,85.76,85.79,85.64,85.66,112700.0,64.3337,64.3562,64.2437,64.2587,112700.0
2015-02-06 14:50:00,85.66,85.67,85.51,85.54,82100.0,64.2587,64.2662,64.1461,64.1687,82100.0
2015-02-06 14:55:00,85.54,85.57,85.41,85.43,89500.0,64.1687,64.1912,64.0711,64.0861,89500.0
2015-02-06 15:00:00,85.43,85.47,85.22,85.27,104400.0,64.0861,64.1161,63.9286,63.9661,104400.0
2015-02-06 15:05:00,85.27,85.4,85.26,85.34,98400.0,63.9661,64.0636,63.9586,64.0186,98400.0
2015-02-06 15:10:00,85.35,85.4,85.27,85.36,90100.0,64.0261,64.0636,63.9661,64.0336,90100.0
2015-02-06 15:15:00,85.35,85.41,85.3,85.3,89700.0,64.0261,64.0711,63.9886,63.9886,89700.0
2015-02-06 15:20:00,85.3,85.32,85.2,85.28,126100.0,63.9886,64.0036,63.9136,63.9736,126100.0
2015-02-06 15:25:00,85.28,85.35,85.19,85.21,87500.0,63.9736,64.0261,63.9061,63.9211,87500.0
2015-02-06 15:30:00,85.2,85.28,85.15,85.28,114800.0,63.9136,63.9736,63.8761,63.9736,114800.0
2015-02-06 15:35:00,85.27,85.36,85.26,85.33,186900.0,63.9661,64.0336,63.9586,64.0111,186900.0
2015-02-06 15:40:00,85.34,85.34,85.2,85.24,172600.0,64.0186,64.0186,63.9136,63.9436,172600.0
2015-02-06 15:45:00,85.25,85.35,85.22,85.34,191900.0,63.9511,64.0261,63.9286,64.0186,191900.0
2015-02-06 15:50:00,85.35,85.52,85.34,85.52,222700.0,64.0261,64.1536,64.0186,64.1536,222700.0
2015-02-06 15:55:00,85.52,85.62,85.47,85.6,534200.0,64.1536,64.2287,64.1161,64.2137,534200.0
2015-02-09 09:30:00,85.31,85.43,85.14,85.25,197600.0,63.9961,64.0861,63.8686,63.9511,197600.0
2015-02-09 09:35:00,85.21,85.37,85.14,85.21,72300.0,63.9211,64.0411,63.8686,63.9211,72300.0
2015-02-09 09:40:00,85.19,85.26,85.15,85.24,63800.0,63.9061,63.9586,63.8761,63.9436,63800.0
2015-02-09 09:45:00,85.25,85.36,85.22,85.3,77400.0,63.9511,64.0336,63.9286,63.9886,77400.0
2015-02-09 09:50:00,85.29,85.4,85.21,85.26,113700.0,63.9811,64.0636,63.9211,63.9586,113700.0
2015-02-09 09:55:00,85.25,85.29,85.11,85.11,63600.0,63.9511,63.9811,63.8461,63.8461,63600.0
2015-02-09 10:00:00,85.12,85.2,85.1,85.16,87300.0,63.8536,63.9136,63.8386,63.8836,87300.0
2015-02-09 10:05:00,85.16,85.21,85.11,85.17,60500.0,63.8836,63.9211,63.8461,63.8911,60500.0
2015-02-09 10:10:00,85.17,85.17,85.05,85.13,76200.0,63.8911,63.8911,63.8011,63.8611,76200.0
2015-02-09 10:15:00,85.14,85.17,85.05,85.07,58600.0,63.8686,63.8911,63.8011,63.8161,58600.0
2015-02-09 10:20:00,85.07,85.11,84.84,84.88,110500.0,63.8161,63.8461,63.6435,63.6735,110500.0
2015-02-09 10:25:00,84.89,84.98,84.83,84.87,59800.0,63.681,63.7486,63.636,63.666,59800.0
2015-02-09 10:30:00,84.87,84.9,84.81,84.84,66100.0,63.666,63.6885,63.621,63.6435,66100.0
2015-02-09 10:35:00,84.85,84.94,84.85,84.91,68900.0,63.651,63.7186,63.651,63.6961,68900.0
2015-02-09 10:40:00,84.91,84.92,84.8,84.81,146700.0,63.6961,63.7036,63.6135,63.621,146700.0
2015-02-09 10:45:00,84.82,84.86,84.74,84.84,84500.0,63.6285,63.6585,63.5685,63.6435,84500.0
2015-02-09 10:50:00,84.84,84.87,84.75,84.82,98200.0,63.6435,63.666,63.576,63.6285,98200.0
2015-02-09 10:55:00,84.83,84.84,84.72,84.74,81900.0,63.636,63.6435,63.5535,63.5685,81900.0
2015-02-09 11:00:00,84.73,84.76,84.67,84.68,119800.0,63.561,63.5835,63.516,63.5235,119800.0
2015-02-09 11:05:00,84.68,84.75,84.61,84.74,117300.0,63.5235,63.576,63.471,63.5685,117300.0
2015-02-09 11:10:00,84.74,84.74,84.59,84.67,111700.0,63.5685,63.5685,63.456,63.516,111700.0
2015-02-09 11:15:00,84.68,84.73,84.66,84.69,91600.0,63.5235,63.561,63.5085,63.531,91600.0
2015-02-09 11:20:00,84.7,84.74,84.66,84.66,106200.0,63.5385,63.5685,63.5085,63.5085,106200.0
2015-02-09 11:25:00,84.66,84.83,84.65,84.79,103500.0,63.5085,63.636,63.501,63.606,103500.0
2015-02-09 11:30:00,84.8,84.82,84.75,84.8,64800.0,63.6135,63.6285,63.576,63.6135,64800.0
2015-02-09 11:35:00,84.79,84.84,84.72,84.75,76100.0,63.606,63.6435,63.5535,63.576,76100.0
2015-02-09 11:40:00,84.76,84.91,84.75,84.89,42600.0,63.5835,63.6961,63.576,63.681,42600.0
2015-02-09 11:45:00,84.88,84.91,84.83,84.83,57400.0,63.6735,63.6961,63.636,63.636,57400.0
2015-02-09 11:50:00,84.84,84.85,84.79,84.81,78200.0,63.6435,63.651,63.606,63.621,78200.0
2015-02-09 11:55:00,84.8,84.83,84.79,84.81,74100.0,63.6135,63.636,63.606,63.621,74100.0
2015-02-09 12:00:00,84.81,84.86,84.77,84.81,98700.0,63.621,63.6585,63.591,63.621,98700.0
2015-02-09 12:05:00,84.81,84.88,84.78,84.86,88800.0,63.621,63.6735,63.5985,63.6585,88800.0
2015-02-09 12:10:00,84.87,84.89,84.82,84.83,112900.0,63.666,63.681,63.6285,63.636,112900.0
2015-02-09 12:15:00,84.83,84.88,84.79,84.86,63100.0,63.636,63.6735,63.606,63.6585,63100.0
2015-02-09 12:20:00,84.86,84.95,84.84,84.94,60700.0,63.6585,63.7261,63.6435,63.7186,60700.0
2015-02-09 12:25:00,84.94,84.99,84.92,84.94,79500.0,63.7186,63.7561,63.7036,63.7186,79500.0
2015-02-09 12:30:00,84.95,85.02,84.92,84.99,85300.0,63.7261,63.7786,63.7036,63.7561,85300.0
2015-02-09 12:35:00,84.99,85.02,84.97,85.0,70000.0,63.7561,63.7786,63.7411,63.7636,70000.0
2015-02-09 12:40:00,84.99,85.0,84.94,84.95,146800.0,63.7561,63.7636,63.7186,63.7261,146800.0
2015-02-09 12:45:00,84.96,84.98,84.91,84.95,81900.0,63.7336,63.7486,63.6961,63.7261,81900.0
2015-02-09 12:50:00,84.95,84.97,84.88,84.91,47200.0,63.7261,63.7411,63.6735,63.6961,47200.0
2015-02-09 12:55:00,84.91,84.92,84.84,84.84,29100.0,63.6961,63.7036,63.6435,63.6435,29100.0
2015-02-09 13:00:00,84.84,84.87,84.76,84.81,46500.0,63.6435,63.666,63.5835,63.621,46500.0
2015-02-09 13:05:00,84.82,84.88,84.8,84.8,29100.0,63.6285,63.6735,63.6135,63.6135,29100.0
2015-02-09 13:10:00,84.81,84.9,84.8,84.89,47800.0,63.621,63.6885,63.6135,63.681,47800.0
2015-02-09 13:15:00,84.89,84.91,84.81,84.81,35400.0,63.681,63.6961,63.621,63.621,35400.0
2015-02-09 13:20:00,84.81,84.85,84.8,84.83,43400.0,63.621,63.651,63.6135,63.636,43400.0
2015-02-09 13:25:00,84.83,84.89,84.79,84.8,137400.0,63.636,63.681,63.606,63.6135,137400.0
2015-02-09 13:30:00,84.79,84.85,84.76,84.85,82600.0,63.606,63.651,63.5835,63.651,82600.0
2015-02-09 13:35:00,84.85,84.86,84.77,84.79,56600.0,63.651,63.6585,63.591,63.606,56600.0
2015-02-09 13:40:00,84.79,84.84,84.74,84.76,49200.0,63.606,63.6435,63.5685,63.5835,49200.0
2015-02-09 13:45:00,84.75,84.81,84.74,84.81,37600.0,63.576,63.621,63.5685,63.621,37600.0
2015-02-09 13:50:00,84.81,84.84,84.79,84.83,57000.0,63.621,63.6435,63.606,63.636,57000.0
2015-02-09 13:55:00,84.84,84.85,84.8,84.82,60100.0,63.6435,63.651,63.6135,63.6285,60100.0
2015-02-09 14:00:00,84.83,84.85,84.81,84.83,80200.0,63.636,63.651,63.621,63.636,80200.0
2015-02-09 14:05:00,84.82,84.83,84.76,84.81,52600.0,63.6285,63.636,63.5835,63.621,52600.0
2015-02-09 14:10:00,84.81,84.82,84.76,84.8,129500.0,63.621,63.6285,63.5835,63.6135,129500.0
2015-02-09 14:15:00,84.8,84.82,84.74,84.76,264000.0,63.6135,63.6285,63.5685,63.5835,264000.0
2015-02-09 14:20:00,84.77,84.83,84.75,84.79,67700.0,63.591,63.636,63.576,63.606,67700.0
2015-02-09 14:25:00,84.78,84.86,84.78,84.84,87900.0,63.5985,63.6585,63.5985,63.6435,87900.0
2015-02-09 14:30:00,84.85,84.91,84.84,84.87,70800.0,63.651,63.6961,63.6435,63.666,70800.0
2015-02-09 14:35:00,84.87,84.98,84.86,84.96,91300.0,63.666,63.7486,63.6585,63.7336,91300.0
2015-02-09 14:40:00,84.96,85.0,84.92,84.97,64600.0,63.7336,63.7636,63.7036,63.7411,64600.0
2015-02-09 14:45:00,84.98,85.0,84.89,84.92,65000.0,63.7486,63.7636,63.681,63.7036,65000.0
2015-02-09 14:50:00,84.92,84.95,84.89,84.91,83800.0,63.7036,63.7261,63.681,63.6961,83800.0
2015-02-09 14:55:00,84.91,84.94,84.83,84.83,94700.0,63.6961,63.7186,63.636,63.636,94700.0
2015-02-09 15:00:00,84.84,84.84,84.74,84.76,92300.0,63.6435,63.6435,63.5685,63.5835,92300.0
2015-02-09 15:05:00,84.77,84.77,84.7,84.72,72900.0,63.591,63.591,63.5385,63.5535,72900.0
2015-02-09 15:10:00,84.72,84.79,84.71,84.78,54400.0,63.5535,63.606,63.546,63.5985,54400.0
2015-02-09 15:15:00,84.78,84.79,84.7,84.71,92400.0,63.5985,63.606,63.5385,63.546,92400.0
2015-02-09 15:20:00,84.7,84.84,84.7,84.83,132700.0,63.5385,63.6435,63.5385,63.636,132700.0
2015-02-09 15:25:00,84.83,84.9,84.83,84.89,99700.0,63.636,63.6885,63.636,63.681,99700.0
2015-02-09 15:30:00,84.89,84.92,84.85,84.91,138500.0,63.681,63.7036,63.651,63.6961,138500.0
2015-02-09 15:35:00,84.89,84.98,84.85,84.94,120900.0,63.681,63.7486,63.651,63.7186,120900.0
2015-02-09 15:40:00,84.94,85.23,84.92,85.08,252500.0,63.7186,63.9361,63.7036,63.8236,252500.0
2015-02-09 15:45:00,85.09,85.13,84.98,85.09,118700.0,63.8311,63.8611,63.7486,63.8311,118700.0
2015-02-09 15:50:00,85.09,85.09,84.95,84.95,123300.0,63.8311,63.8311,63.7261,63.7261,123300.0
2015-02-09 15:55:00,84.95,85.05,84.93,85.03,329400.0,63.7261,63.8011,63.7111,63.7861,329400.0
2015-02-10 09:30:00,85.33,85.57,85.23,85.29,232800.0,64.0111,64.1912,63.9361,63.9811,232800.0
2015-02-10 09:35:00,85.29,85.39,85.18,85.22,84200.0,63.9811,64.0561,63.8986,63.9286,84200.0
2015-02-10 09:40:00,85.22,85.35,85.07,85.14,90600.0,63.9286,64.0261,63.8161,63.8686,90600.0
2015-02-10 09:45:00,85.15,85.18,85.09,85.15,60900.0,63.8761,63.8986,63.8311,63.8761,60900.0
2015-02-10 09:50:00,85.16,85.18,84.95,84.98,144400.0,63.8836,63.8986,63.7261,63.7486,144400.0
2015-02-10 09:55:00,84.98,85.04,84.87,84.89,153000.0,63.7486,63.7936,63.666,63.681,153000.0
2015-02-10 10:00:00,84.89,84.97,84.85,84.91,81700.0,63.681,63.7411,63.651,63.6961,81700.0
2015-02-10 10:05:00,84.9,84.93,84.85,84.91,72100.0,63.6885,63.7111,63.651,63.6961,72100.0
2015-02-10 10:10:00,84.91,84.96,84.91,84.91,71900.0,63.6961,63.7336,63.6961,63.6961,71900.0
2015-02-10 10:15:00,84.91,85.0,84.88,84.89,54700.0,63.6961,63.7636,63.6735,63.681,54700.0
2015-02-10 10:20:00,84.89,84.94,84.86,84.89,55500.0,63.681,63.7186,63.6585,63.681,55500.0
2015-02-10 10:25:00,84.9,84.98,84.87,84.97,66900.0,63.6885,63.7486,63.666,63.7411,66900.0
2015-02-10 10:30:00,84.97,85.14,84.96,85.12,125700.0,63.7411,63.8686,63.7336,63.8536,125700.0
2015-02-10 10:35:00,85.12,85.13,85.0,85.06,67100.0,63.8536,63.8611,63.7636,63.8086,67100.0
2015-02-10 10:40:00,85.06,85.15,85.06,85.09,73800.0,63.8086,63.8761,63.8086,63.8311,73800.0
2015-02-10 10:45:00,85.1,85.1,84.9,84.92,80900.0,63.8386,63.8386,63.6885,63.7036,80900.0
2015-02-10 10:50:00,84.91,84.93,84.85,84.9,61200.0,63.6961,63.7111,63.651,63.6885,61200.0
2015-02-10 10:55:00,84.91,84.93,84.85,84.9,67300.0,63.6961,63.7111,63.651,63.6885,67300.0
2015-02-10 11:00:00,84.9,84.91,84.85,84.9,61500.0,63.6885,63.6961,63.651,63.6885,61500.0
2015-02-10 11:05:00,84.9,84.98,84.84,84.97,59100.0,63.6885,63.7486,63.6435,63.7411,59100.0
2015-02-10 11:10:00,84.98,85.08,84.96,84.99,75700.0,63.7486,63.8236,63.7336,63.7561,75700.0
2015-02-10 11:15:00,84.99,85.06,84.96,85.04,77500.0,63.7561,63.8086,63.7336,63.7936,77500.0
2015-02-10 11:20:00,85.03,85.06,84.95,84.96,74600.0,63.7861,63.8086,63.7261,63.7336,74600.0
2015-02-10 11:25:00,84.96,85.04,84.95,84.98,56800.0,63.7336,63.7936,63.7261,63.7486,56800.0
2015-02-10 11:30:00,84.99,85.01,84.85,84.87,116100.0,63.7561,63.7711,63.651,63.666,116100.0
2015-02-10 11:35:00,84.86,84.91,84.85,84.87,93300.0,63.6585,63.6961,63.651,63.666,93300.0
2015-02-10 11:40:00,84.87,85.04,84.86,85.02,96800.0,63.666,63.7936,63.6585,63.7786,96800.0
2015-02-10 11:45:00,85.04,85.06,85.0,85.02,59100.0,63.7936,63.8086,63.7636,63.7786,59100.0
2015-02-10 11:50:00,85.03,85.03,85.0,85.01,54900.0,63.7861,63.7861,63.7636,63.7711,54900.0
2015-02-10 11:55:00,85.02,85.02,84.92,84.95,32300.0,63.7786,63.7786,63.7036,63.7261,32300.0
2015-02-10 12:00:00,84.94,84.95,84.83,84.87,60300.0,63.7186,63.7261,63.636,63.666,60300.0
2015-02-10 12:05:00,84.86,84.88,84.82,84.87,30400.0,63.6585,63.6735,63.6285,63.666,30400.0
2015-02-10 12:10:00,84.86,85.02,84.86,84.98,68600.0,63.6585,63.7786,63.6585,63.7486,68600.0
2015-02-10 12:15:00,84.98,85.03,84.97,85.02,63900.0,63.7486,63.7861,63.7411,63.7786,63900.0
2015-02-10 12:20:00,85.02,85.08,85.0,85.06,62100.0,63.7786,63.8236,63.7636,63.8086,62100.0
2015-02-10 12:25:00,85.07,85.11,85.02,85.03,19300.0,63.8161,63.8461,63.7786,63.7861,19300.0
2015-02-10 12:30:00,85.03,85.08,85.02,85.05,55500.0,63.7861,63.8236,63.7786,63.8011,55500.0
2015-02-10 12:35:00,85.06,85.07,85.03,85.07,36900.0,63.8086,63.8161,63.7861,63.8161,36900.0
2015-02-10 12:40:00,85.07,85.07,85.03,85.06,34700.0,63.8161,63.8161,63.7861,63.8086,34700.0
2015-02-10 12:45:00,85.06,85.09,85.02,85.05,30700.0,63.8086,63.8311,63.7786,63.8011,30700.0
2015-02-10 12:50:00,85.04,85.05,84.99,85.0,74800.0,63.7936,63.8011,63.7561,63.7636,74800.0
2015-02-10 12:55:00,85.0,85.04,84.97,84.98,34100.0,63.7636,63.7936,63.7411,63.7486,34100.0
2015-02-10 13:00:00,84.99,85.05,84.99,85.02,79500.0,63.7561,63.8011,63.7561,63.7786,79500.0
2015-02-10 13:05:00,85.02,85.04,84.98,84.98,62400.0,63.7786,63.7936,63.7486,63.7486,62400.0
2015-02-10 13:10:00,84.99,85.03,84.96,85.01,75600.0,63.7561,63.7861,63.7336,63.7711,75600.0
2015-02-10 13:15:00,85.0,85.01,84.98,84.98,40100.0,63.7636,63.7711,63.7486,63.7486,40100.0
2015-02-10 13:20:00,84.98,84.99,84.9,84.91,42500.0,63.7486,63.7561,63.6885,63.6961,42500.0
2015-02-10 13:25:00,84.91,84.99,84.9,84.98,35400.0,63.6961,63.7561,63.6885,63.7486,35400.0
2015-02-10 13:30:00,84.98,85.0,84.96,84.99,30700.0,63.7486,63.7636,63.7336,63.7561,30700.0
2015-02-10 13:35:00,84.99,85.02,84.98,85.01,39800.0,63.7561,63.7786,63.7486,63.7711,39800.0
2015-02-10 13:40:00,85.02,85.02,84.93,84.94,23900.0,63.7786,63.7786,63.7111,63.7186,23900.0
2015-02-10 13:45:00,84.94,85.02,84.93,85.02,52100.0,63.7186,63.7786,63.7111,63.7786,52100.0
2015-02-10 13:50:00,85.02,85.04,84.95,84.95,48200.0,63.7786,63.7936,63.7261,63.7261,48200.0
2015-02-10 13:55:00,84.95,85.0,84.94,84.95,58700.0,63.7261,63.7636,63.7186,63.7261,58700.0
2015-02-10 14:00:00,84.95,85.01,84.95,85.0,61200.0,63.7261,63.7711,63.7261,63.7636,61200.0
2015-02-10 14:05:00,85.01,85.09,85.0,85.09,66800.0,63.7711,63.8311,63.7636,63.8311,66800.0
2015-02-10 14:10:00,85.09,85.16,85.05,85.15,88400.0,63.8311,63.8836,63.8011,63.8761,88400.0
2015-02-10 14:15:00,85.15,85.18,85.08,85.16,75300.0,63.8761,63.8986,63.8236,63.8836,75300.0
2015-02-10 14:20:00,85.17,85.19,85.14,85.15,35600.0,63.8911,63.9061,63.8686,63.8761,35600.0
2015-02-10 14:25:00,85.16,85.26,85.14,85.22,61200.0,63.8836,63.9586,63.8686,63.9286,61200.0
2015-02-10 14:30:00,85.22,85.26,85.17,85.26,58300.0,63.9286,63.9586,63.8911,63.9586,58300.0
2015-02-10 14:35:00,85.25,85.33,85.22,85.31,45200.0,63.9511,64.0111,63.9286,63.9961,45200.0
2015-02-10 14:40:00,85.32,85.36,85.29,85.31,76800.0,64.0036,64.0336,63.9811,63.9961,76800.0
2015-02-10 14:45:00,85.31,85.34,85.25,85.31,60100.0,63.9961,64.0186,63.9511,63.9961,60100.0
2015-02-10 14:50:00,85.31,85.38,85.31,85.33,72500.0,63.9961,64.0486,63.9961,64.0111,72500.0
2015-02-10 14:55:00,85.33,85.47,85.33,85.47,134000.0,64.0111,64.1161,64.0111,64.1161,134000.0
2015-02-10 15:00:00,85.47,85.49,85.44,85.46,112200.0,64.1161,64.1311,64.0936,64.1086,112200.0
2015-02-10 15:05:00,85.46,85.47,85.37,85.39,102200.0,64.1086,64.1161,64.0411,64.0561,102200.0
2015-02-10 15:10:00,85.38,85.41,85.31,85.33,69600.0,64.0486,64.0711,63.9961,64.0111,69600.0
2015-02-10 15:15:00,85.32,85.33,85.25,85.27,96500.0,64.0036,64.0111,63.9511,63.9661,96500.0
2015-02-10 15:20:00,85.28,85.32,85.26,85.3,69900.0,63.9736,64.0036,63.9586,63.9886,69900.0
2015-02-10 15:25:00,85.31,85.4,85.29,85.39,70800.0,63.9961,64.0636,63.9811,64.0561,70800.0
2015-02-10 15:30:00,85.39,85.42,85.36,85.38,104700.0,64.0561,64.0786,64.0336,64.0486,104700.0
2015-02-10 15:35:00,85.38,85.42,85.37,85.41,93000.0,64.0486,64.0786,64.0411,64.0711,93000.0
2015-02-10 15:40:00,85.41,85.46,85.37,85.43,113300.0,64.0711,64.1086,64.0411,64.0861,113300.0
2015-02-10 15:45:00,85.44,85.45,85.36,85.38,120900.0,64.0936,64.1011,64.0336,64.0486,120900.0
2015-02-10 15:50:00,85.38,85.42,85.35,85.42,150100.0,64.0486,64.0786,64.0261,64.0786,150100.0
2015-02-10 15:55:00,85.42,85.46,85.31,85.36,365800.0,64.0786,64.1086,63.9961,64.0336,365800.0
2015-02-11 09:30:00,85.95,86.2,85.82,85.95,450900.0,64.4762,64.6638,64.3787,64.4762,450900.0
2015-02-11 09:35:00,85.94,86.02,85.78,85.97,108600.0,64.4687,64.5287,64.3487,64.4912,108600.0
2015-02-11 09:40:00,85.96,86.04,85.86,86.01,106300.0,64.4837,64.5437,64.4087,64.5212,106300.0
2015-02-11 09:45:00,86.0,86.01,85.68,85.74,82900.0,64.5137,64.5212,64.2737,64.3187,82900.0
2015-02-11 09:50:00,85.75,85.77,85.57,85.59,72500.0,64.3262,64.3412,64.1912,64.2062,72500.0
2015-02-11 09:55:00,85.59,85.62,85.5,85.58,86700.0,64.2062,64.2287,64.1386,64.1987,86700.0
2015-02-11 10:00:00,85.58,85.75,85.56,85.69,91800.0,64.1987,64.3262,64.1837,64.2812,91800.0
2015-02-11 10:05:00,85.69,85.78,85.63,85.77,70000.0,64.2812,64.3487,64.2362,64.3412,70000.0
2015-02-11 10:10:00,85.76,85.94,85.75,85.9,89300.0,64.3337,64.4687,64.3262,64.4387,89300.0
2015-02-11 10:15:00,85.89,85.92,85.68,85.74,75300.0,64.4312,64.4537,64.2737,64.3187,75300.0
2015-02-11 10:20:00,85.73,85.77,85.69,85.73,48800.0,64.3112,64.3412,64.2812,64.3112,48800.0
2015-02-11 10:25:00,85.73,85.74,85.62,85.64,61700.0,64.3112,64.3187,64.2287,64.2437,61700.0
2015-02-11 10:30:00,85.63,85.68,85.58,85.67,60600.0,64.2362,64.2737,64.1987,64.2662,60600.0
2015-02-11 10:35:00,85.67,85.72,85.61,85.72,63300.0,64.2662,64.3037,64.2212,64.3037,63300.0
2015-02-11 10:40:00,85.7,85.82,85.69,85.73,47600.0,64.2887,64.3787,64.2812,64.3112,47600.0
2015-02-11 10:45:00,85.73,85.73,85.67,85.72,76400.0,64.3112,64.3112,64.2662,64.3037,76400.0
2015-02-11 10:50:00,85.72,85.78,85.68,85.76,54200.0,64.3037,64.3487,64.2737,64.3337,54200.0
2015-02-11 10:55:00,85.75,85.78,85.7,85.75,63000.0,64.3262,64.3487,64.2887,64.3262,63000.0
2015-02-11 11:00:00,85.76,85.92,85.75,85.87,52200.0,64.3337,64.4537,64.3262,64.4162,52200.0
2015-02-11 11:05:00,85.88,86.0,85.87,85.92,67800.0,64.4237,64.5137,64.4162,64.4537,67800.0
2015-02-11 11:10:00,85.91,86.0,85.88,85.88,49600.0,64.4462,64.5137,64.4237,64.4237,49600.0
2015-02-11 11:15:00,85.88,85.92,85.84,85.9,41800.0,64.4237,64.4537,64.3937,64.4387,41800.0
2015-02-11 11:20:00,85.9,85.94,85.83,85.93,43100.0,64.4387,64.4687,64.3862,64.4612,43100.0
2015-02-11 11:25:00,85.93,85.93,85.85,85.85,50600.0,64.4612,64.4612,64.4012,64.4012,50600.0
2015-02-11 11:30:00,85.85,85.89,85.8,85.88,101700.0,64.4012,64.4312,64.3637,64.4237,101700.0
2015-02-11 11:35:00,85.88,86.03,85.87,86.02,56500.0,64.4237,64.5362,64.4162,64.5287,56500.0
2015-02-11 11:40:00,86.02,86.05,85.91,85.92,82500.0,64.5287,64.5512,64.4462,64.4537,82500.0
2015-02-11 11:45:00,85.92,85.97,85.9,85.93,55900.0,64.4537,64.4912,64.4387,64.4612,55900.0
2015-02-11 11:50:00,85.93,85.93,85.79,85.81,60500.0,64.4612,64.4612,64.3562,64.3712,60500.0
2015-02-11 11:55:00,85.81,85.85,85.71,85.71,55900.0,64.3712,64.4012,64.2962,64.2962,55900.0
2015-02-11 12:00:00,85.71,85.76,85.65,85.74,84800.0,64.2962,64.3337,64.2512,64.3187,84800.0
2015-02-11 12:05:00,85.73,85.76,85.61,85.61,71200.0,64.3112,64.3337,64.2212,64.2212,71200.0
2015-02-11 12:10:00,85.61,85.63,85.57,85.57,60300.0,64.2212,64.2362,64.1912,64.1912,60300.0
2015-02-11 12:15:00,85.57,85.64,85.54,85.58,99600.0,64.1912,64.2437,64.1687,64.1987,99600.0
2015-02-11 12:20:00,85.58,85.63,85.55,85.59,67400.0,64.1987,64.2362,64.1762,64.2062,67400.0
2015-02-11 12:25:00,85.59,85.76,85.58,85.74,87400.0,64.2062,64.3337,64.1987,64.3187,87400.0
2015-02-11 12:30:00,85.73,85.75,85.65,85.69,34200.0,64.3112,64.3262,64.2512,64.2812,34200.0
2015-02-11 12:35:00,85.69,85.71,85.59,85.6,41300.0,64.2812,64.2962,64.2062,64.2137,41300.0
2015-02-11 12:40:00,85.61,85.63,85.45,85.47,65100.0,64.2212,64.2362,64.1011,64.1161,65100.0
2015-02-11 12:45:00,85.46,85.57,85.46,85.51,48700.0,64.1086,64.1912,64.1086,64.1461,48700.0
2015-02-11 12:50:00,85.52,85.57,85.46,85.46,50800.0,64.1536,64.1912,64.1086,64.1086,50800.0
2015-02-11 12:55:00,85.46,85.46,85.37,85.41,58100.0,64.1086,64.1086,64.0411,64.0711,58100.0
2015-02-11 13:00:00,85.4,85.43,85.31,85.31,51200.0,64.0636,64.0861,63.9961,63.9961,51200.0
2015-02-11 13:05:00,85.31,85.37,85.28,85.33,99400.0,63.9961,64.0411,63.9736,64.0111,99400.0
2015-02-11 13:10:00,85.32,85.36,85.22,85.26,77500.0,64.0036,64.0336,63.9286,63.9586,77500.0
2015-02-11 13:15:00,85.26,85.3,85.14,85.17,72800.0,63.9586,63.9886,63.8686,63.8911,72800.0
2015-02-11 13:20:00,85.17,85.28,85.15,85.25,43800.0,63.8911,63.9736,63.8761,63.9511,43800.0
2015-02-11 13:25:00,85.25,85.36,85.22,85.36,48300.0,63.9511,64.0336,63.9286,64.0336,48300.0
2015-02-11 13:30:00,85.37,85.39,85.33,85.38,45400.0,64.0411,64.0561,64.0111,64.0486,45400.0
2015-02-11 13:35:00,85.38,85.53,85.37,85.53,81500.0,64.0486,64.1611,64.0411,64.1611,81500.0
2015-02-11 13:40:00,85.52,85.55,85.48,85.49,70100.0,64.1536,64.1762,64.1236,64.1311,70100.0
2015-02-11 13:45:00,85.48,85.51,85.47,85.48,39900.0,64.1236,64.1461,64.1161,64.1236,39900.0
2015-02-11 13:50:00,85.48,85.53,85.42,85.42,55600.0,64.1236,64.1611,64.0786,64.0786,55600.0
2015-02-11 13:55:00,85.42,85.65,85.38,85.53,117500.0,64.0786,64.2512,64.0486,64.1611,117500.0
2015-02-11 14:00:00,85.53,85.63,85.52,85.62,51200.0,64.1611,64.2362,64.1536,64.2287,51200.0
2015-02-11 14:05:00,85.62,85.68,85.55,85.66,51800.0,64.2287,64.2737,64.1762,64.2587,51800.0
2015-02-11 14:10:00,85.66,85.67,85.58,85.64,50900.0,64.2587,64.2662,64.1987,64.2437,50900.0
2015-02-11 14:15:00,85.64,85.69,85.57,85.6,61200.0,64.2437,64.2812,64.1912,64.2137,61200.0
2015-02-11 14:20:00,85.59,85.61,85.43,85.44,58200.0,64.2062,64.2212,64.0861,64.0936,58200.0
2015-02-11 14:25:00,85.44,85.44,85.32,85.41,53100.0,64.0936,64.0936,64.0036,64.0711,53100.0
2015-02-11 14:30:00,85.41,85.5,85.41,85.48,38800.0,64.0711,64.1386,64.0711,64.1236,38800.0
2015-02-11 14:35:00,85.49,85.53,85.47,85.52,71900.0,64.1311,64.1611,64.1161,64.1536,71900.0
2015-02-11 14:40:00,85.52,85.58,85.51,85.54,42200.0,64.1536,64.1987,64.1461,64.1687,42200.0
2015-02-11 14:45:00,85.53,85.64,85.53,85.61,43900.0,64.1611,64.2437,64.1611,64.2212,43900.0
2015-02-11 14:50:00,85.6,85.6,85.52,85.55,57400.0,64.2137,64.2137,64.1536,64.1762,57400.0
2015-02-11 14:55:00,85.54,85.56,85.5,85.56,40800.0,64.1687,64.1837,64.1386,64.1837,40800.0
2015-02-11 15:00:00,85.56,85.56,85.52,85.56,48900.0,64.1837,64.1837,64.1536,64.1837,48900.0
2015-02-11 15:05:00,85.56,85.6,85.52,85.57,44600.0,64.1837,64.2137,64.1536,64.1912,44600.0
2015-02-11 15:10:00,85.58,85.6,85.55,85.58,49100.0,64.1987,64.2137,64.1762,64.1987,49100.0
2015-02-11 15:15:00,85.57,85.62,85.53,85.59,101300.0,64.1912,64.2287,64.1611,64.2062,101300.0
2015-02-11 15:20:00,85.58,85.7,85.58,85.7,70500.0,64.1987,64.2887,64.1987,64.2887,70500.0
2015-02-11 15:25:00,85.7,85.92,85.7,85.8,201000.0,64.2887,64.4537,64.2887,64.3637,201000.0
2015-02-11 15:30:00,85.8,85.89,85.69,85.71,98800.0,64.3637,64.4312,64.2812,64.2962,98800.0
2015-02-11 15:35:00,85.72,85.78,85.69,85.7,67200.0,64.3037,64.3487,64.2812,64.2887,67200.0
2015-02-11 15:40:00,85.7,85.74,85.57,85.61,140800.0,64.2887,64.3187,64.1912,64.2212,140800.0
2015-02-11 15:45:00,85.6,85.64,85.45,85.49,131400.0,64.2137,64.2437,64.1011,64.1311,131400.0
2015-02-11 15:50:00,85.49,85.51,85.4,85.48,136400.0,64.1311,64.1461,64.0636,64.1236,136400.0
2015-02-11 15:55:00,85.47,85.63,85.47,85.62,279100.0,64.1161,64.2362,64.1161,64.2287,279100.0
2015-02-12 09:30:00,86.06,86.09,85.58,85.64,344400.0,64.5587,64.5812,64.1987,64.2437,344400.0
2015-02-12 09:35:00,85.61,85.66,85.41,85.53,124400.0,64.2212,64.2587,64.0711,64.1611,124400.0
2015-02-12 09:40:00,85.55,85.64,85.5,85.62,59000.0,64.1762,64.2437,64.1386,64.2287,59000.0
2015-02-12 09:45:00,85.62,85.84,85.62,85.73,56300.0,64.2287,64.3937,64.2287,64.3112,56300.0
2015-02-12 09:50:00,85.73,85.77,85.62,85.63,50300.0,64.3112,64.3412,64.2287,64.2362,50300.0
2015-02-12 09:55:00,85.64,85.72,85.63,85.67,41000.0,64.2437,64.3037,64.2362,64.2662,41000.0
2015-02-12 10:00:00,85.69,85.72,85.65,85.69,54100.0,64.2812,64.3037,64.2512,64.2812,54100.0
2015-02-12 10:05:00,85.69,85.72,85.64,85.67,83000.0,64.2812,64.3037,64.2437,64.2662,83000.0
2015-02-12 10:10:00,85.68,85.73,85.65,85.66,49200.0,64.2737,64.3112,64.2512,64.2587,49200.0
2015-02-12 10:15:00,85.65,85.68,85.55,85.57,48400.0,64.2512,64.2737,64.1762,64.1912,48400.0
2015-02-12 10:20:00,85.58,85.62,85.44,85.46,72700.0,64.1987,64.2287,64.0936,64.1086,72700.0
2015-02-12 10:25:00,85.46,85.51,85.42,85.43,59500.0,64.1086,64.1461,64.0786,64.0861,59500.0
2015-02-12 10:30:00,85.42,85.61,85.41,85.6,42400.0,64.0786,64.2212,64.0711,64.2137,42400.0
2015-02-12 10:35:00,85.62,85.69,85.62,85.68,36200.0,64.2287,64.2812,64.2287,64.2737,36200.0
2015-02-12 10:40:00,85.68,85.73,85.67,85.68,36600.0,64.2737,64.3112,64.2662,64.2737,36600.0
2015-02-12 10:45:00,85.7,85.81,85.7,85.75,33600.0,64.2887,64.3712,64.2887,64.3262,33600.0
2015-02-12 10:50:00,85.75,85.75,85.68,85.71,31600.0,64.3262,64.3262,64.2737,64.2962,31600.0
2015-02-12 10:55:00,85.71,85.77,85.61,85.71,57400.0,64.2962,64.3412,64.2212,64.2962,57400.0
2015-02-12 11:00:00,85.71,85.73,85.59,85.73,45700.0,64.2962,64.3112,64.2062,64.3112,45700.0
2015-02-12 11:05:00,85.73,85.77,85.73,85.74,34300.0,64.3112,64.3412,64.3112,64.3187,34300.0
2015-02-12 11:10:00,85.73,85.82,85.72,85.82,42400.0,64.3112,64.3787,64.3037,64.3787,42400.0
2015-02-12 11:15:00,85.81,85.82,85.72,85.76,31100.0,64.3712,64.3787,64.3037,64.3337,31100.0
2015-02-12 11:20:00,85.76,85.82,85.71,85.78,65000.0,64.3337,64.3787,64.2962,64.3487,65000.0
2015-02-12 11:25:00,85.78,85.85,85.75,85.81,48100.0,64.3487,64.4012,64.3262,64.3712,48100.0
2015-02-12 11:30:00,85.81,85.86,85.74,85.78,56600.0,64.3712,64.4087,64.3187,64.3487,56600.0
2015-02-12 11:35:00,85.77,85.82,85.77,85.8,46300.0,64.3412,64.3787,64.3412,64.3637,46300.0
2015-02-12 11:40:00,85.8,85.87,85.78,85.82,41000.0,64.3637,64.4162,64.3487,64.3787,41000.0
2015-02-12 11:45:00,85.82,85.88,85.81,85.83,52500.0,64.3787,64.4237,64.3712,64.3862,52500.0
2015-02-12 11:50:00,85.84,85.88,85.79,85.86,36000.0,64.3937,64.4237,64.3562,64.4087,36000.0
2015-02-12 11:55:00,85.86,85.87,85.81,85.85,21600.0,64.4087,64.4162,64.3712,64.4012,21600.0
2015-02-12 12:00:00,85.84,85.87,85.8,85.81,38600.0,64.3937,64.4162,64.3637,64.3712,38600.0
2015-02-12 12:05:00,85.81,85.81,85.76,85.81,28400.0,64.3712,64.3712,64.3337,64.3712,28400.0
2015-02-12 12:10:00,85.81,85.87,85.81,85.84,39900.0,64.3712,64.4162,64.3712,64.3937,39900.0
2015-02-12 12:15:00,85.84,85.93,85.83,85.87,54100.0,64.3937,64.4612,64.3862,64.4162,54100.0
2015-02-12 12:20:00,85.87,85.91,85.85,85.89,21600.0,64.4162,64.4462,64.4012,64.4312,21600.0
2015-02-12 12:25:00,85.89,85.93,85.88,85.91,22000.0,64.4312,64.4612,64.4237,64.4462,22000.0
2015-02-12 12:30:00,85.91,85.95,85.89,85.91,38100.0,64.4462,64.4762,64.4312,64.4462,38100.0
2015-02-12 12:35:00,85.91,85.93,85.89,85.93,44400.0,64.4462,64.4612,64.4312,64.4612,44400.0
2015-02-12 12:40:00,85.93,85.97,85.92,85.94,94900.0,64.4612,64.4912,64.4537,64.4687,94900.0
2015-02-12 12:45:00,85.94,85.96,85.94,85.95,104800.0,64.4687,64.4837,64.4687,64.4762,104800.0
2015-02-12 12:50:00,85.94,85.97,85.92,85.96,36900.0,64.4687,64.4912,64.4537,64.4837,36900.0
2015-02-12 12:55:00,85.97,86.03,85.96,86.01,89000.0,64.4912,64.5362,64.4837,64.5212,89000.0
2015-02-12 13:00:00,86.01,86.03,86.0,86.01,45700.0,64.5212,64.5362,64.5137,64.5212,45700.0
2015-02-12 13:05:00,86.01,86.05,86.01,86.01,42500.0,64.5212,64.5512,64.5212,64.5212,42500.0
2015-02-12 13:10:00,86.01,86.07,85.98,86.0,33400.0,64.5212,64.5662,64.4987,64.5137,33400.0
2015-02-12 13:15:00,86.01,86.06,86.01,86.06,36300.0,64.5212,64.5587,64.5212,64.5587,36300.0
2015-02-12 13:20:00,86.05,86.06,86.0,86.03,35300.0,64.5512,64.5587,64.5137,64.5362,35300.0
2015-02-12 13:25:00,86.02,86.05,86.01,86.03,20000.0,64.5287,64.5512,64.5212,64.5362,20000.0
2015-02-12 13:30:00,86.03,86.11,86.03,86.09,48300.0,64.5362,64.5962,64.5362,64.5812,48300.0
2015-02-12 13:35:00,86.09,86.09,86.02,86.06,33400.0,64.5812,64.5812,64.5287,64.5587,33400.0
2015-02-12 13:40:00,86.06,86.11,86.02,86.03,88500.0,64.5587,64.5962,64.5287,64.5362,88500.0
2015-02-12 13:45:00,86.04,86.1,86.03,86.09,50500.0,64.5437,64.5887,64.5362,64.5812,50500.0
2015-02-12 13:50:00,86.08,86.15,86.07,86.14,60800.0,64.5737,64.6262,64.5662,64.6187,60800.0
2015-02-12 13:55:00,86.14,86.14,86.1,86.1,35400.0,64.6187,64.6187,64.5887,64.5887,35400.0
2015-02-12 14:00:00,86.1,86.14,86.06,86.1,40100.0,64.5887,64.6187,64.5587,64.5887,40100.0
2015-02-12 14:05:00,86.11,86.11,86.05,86.06,39900.0,64.5962,64.5962,64.5512,64.5587,39900.0
2015-02-12 14:10:00,86.07,86.08,86.01,86.01,41800.0,64.5662,64.5737,64.5212,64.5212,41800.0
2015-02-12 14:15:00,86.01,86.02,85.98,86.01,48600.0,64.5212,64.5287,64.4987,64.5212,48600.0
2015-02-12 14:20:00,86.01,86.04,85.99,86.03,35400.0,64.5212,64.5437,64.5062,64.5362,35400.0
2015-02-12 14:25:00,86.04,86.07,86.02,86.04,33700.0,64.5437,64.5662,64.5287,64.5437,33700.0
2015-02-12 14:30:00,86.03,86.07,86.01,86.04,48800.0,64.5362,64.5662,64.5212,64.5437,48800.0
2015-02-12 14:35:00,86.04,86.05,86.01,86.04,29700.0,64.5437,64.5512,64.5212,64.5437,29700.0
2015-02-12 14:40:00,86.04,86.12,86.0,86.07,77000.0,64.5437,64.6037,64.5137,64.5662,77000.0
2015-02-12 14:45:00,86.07,86.08,86.02,86.06,29200.0,64.5662,64.5737,64.5287,64.5587,29200.0
2015-02-12 14:50:00,86.07,86.1,86.02,86.02,40100.0,64.5662,64.5887,64.5287,64.5287,40100.0
2015-02-12 14:55:00,86.02,86.04,86.0,86.02,25700.0,64.5287,64.5437,64.5137,64.5287,25700.0
2015-02-12 15:00:00,86.02,86.04,86.0,86.01,79600.0,64.5287,64.5437,64.5137,64.5212,79600.0
2015-02-12 15:05:00,86.01,86.03,85.98,86.02,115200.0,64.5212,64.5362,64.4987,64.5287,115200.0
2015-02-12 15:10:00,86.02,86.04,86.0,86.03,27000.0,64.5287,64.5437,64.5137,64.5362,27000.0
2015-02-12 15:15:00,86.03,86.07,86.01,86.07,40200.0,64.5362,64.5662,64.5212,64.5662,40200.0
2015-02-12 15:20:00,86.07,86.1,86.05,86.05,41800.0,64.5662,64.5887,64.5512,64.5512,41800.0
2015-02-12 15:25:00,86.06,86.08,85.99,86.02,57300.0,64.5587,64.5737,64.5062,64.5287,57300.0
2015-02-12 15:30:00,86.02,86.03,85.93,85.95,82600.0,64.5287,64.5362,64.4612,64.4762,82600.0
2015-02-12 15:35:00,85.95,85.95,85.91,85.92,82100.0,64.4762,64.4762,64.4462,64.4537,82100.0
2015-02-12 15:40:00,85.92,86.0,85.91,85.92,117900.0,64.4537,64.5137,64.4462,64.4537,117900.0
2015-02-12 15:45:00,85.92,85.96,85.9,85.96,126500.0,64.4537,64.4837,64.4387,64.4837,126500.0
2015-02-12 15:50:00,85.95,85.96,85.91,85.91,115600.0,64.4762,64.4837,64.4462,64.4462,115600.0
2015-02-12 15:55:00,85.92,86.02,85.89,86.0,310500.0,64.4537,64.5287,64.4312,64.5137,310500.0
2015-02-13 09:30:00,86.03,86.03,85.74,85.87,180600.0,64.5362,64.5362,64.3187,64.4162,180600.0
2015-02-13 09:35:00,85.87,85.89,85.75,85.77,126900.0,64.4162,64.4312,64.3262,64.3412,126900.0
2015-02-13 09:40:00,85.75,85.83,85.68,85.74,81400.0,64.3262,64.3862,64.2737,64.3187,81400.0
2015-02-13 09:45:00,85.74,85.79,85.5,85.62,155800.0,64.3187,64.3562,64.1386,64.2287,155800.0
2015-02-13 09:50:00,85.62,85.82,85.6,85.81,102200.0,64.2287,64.3787,64.2137,64.3712,102200.0
2015-02-13 09:55:00,85.8,85.86,85.73,85.83,105400.0,64.3637,64.4087,64.3112,64.3862,105400.0
2015-02-13 10:00:00,85.83,85.9,85.7,85.81,102400.0,64.3862,64.4387,64.2887,64.3712,102400.0
2015-02-13 10:05:00,85.8,85.82,85.72,85.72,48400.0,64.3637,64.3787,64.3037,64.3037,48400.0
2015-02-13 10:10:00,85.72,85.91,85.7,85.91,73000.0,64.3037,64.4462,64.2887,64.4462,73000.0
2015-02-13 10:15:00,85.9,85.9,85.81,85.81,32300.0,64.4387,64.4387,64.3712,64.3712,32300.0
2015-02-13 10:20:00,85.81,85.88,85.81,85.88,65400.0,64.3712,64.4237,64.3712,64.4237,65400.0
2015-02-13 10:25:00,85.87,86.05,85.87,86.03,71400.0,64.4162,64.5512,64.4162,64.5362,71400.0
2015-02-13 10:30:00,86.03,86.1,85.94,85.94,56000.0,64.5362,64.5887,64.4687,64.4687,56000.0
2015-02-13 10:35:00,85.93,85.98,85.91,85.94,57800.0,64.4612,64.4987,64.4462,64.4687,57800.0
2015-02-13 10:40:00,85.95,85.98,85.88,85.98,61000.0,64.4762,64.4987,64.4237,64.4987,61000.0
2015-02-13 10:45:00,85.97,86.03,85.97,86.02,51300.0,64.4912,64.5362,64.4912,64.5287,51300.0
2015-02-13 10:50:00,86.03,86.11,86.02,86.09,51200.0,64.5362,64.5962,64.5287,64.5812,51200.0
2015-02-13 10:55:00,86.09,86.11,86.03,86.04,40700.0,64.5812,64.5962,64.5362,64.5437,40700.0
2015-02-13 11:00:00,86.05,86.11,86.03,86.05,46500.0,64.5512,64.5962,64.5362,64.5512,46500.0
2015-02-13 11:05:00,86.05,86.1,86.02,86.03,34700.0,64.5512,64.5887,64.5287,64.5362,34700.0
2015-02-13 11:10:00,86.03,86.08,86.01,86.05,45700.0,64.5362,64.5737,64.5212,64.5512,45700.0
2015-02-13 11:15:00,86.04,86.12,86.04,86.12,66400.0,64.5437,64.6037,64.5437,64.6037,66400.0
2015-02-13 11:20:00,86.12,86.12,86.01,86.03,63300.0,64.6037,64.6037,64.5212,64.5362,63300.0
2015-02-13 11:25:00,86.02,86.09,86.02,86.08,36300.0,64.5287,64.5812,64.5287,64.5737,36300.0
2015-02-13 11:30:00,86.08,86.14,86.04,86.04,36000.0,64.5737,64.6187,64.5437,64.5437,36000.0
2015-02-13 11:35:00,86.05,86.05,86.01,86.03,40800.0,64.5512,64.5512,64.5212,64.5362,40800.0
2015-02-13 11:40:00,86.03,86.08,86.03,86.03,33000.0,64.5362,64.5737,64.5362,64.5362,33000.0
2015-02-13 11:45:00,86.03,86.15,86.03,86.12,43600.0,64.5362,64.6262,64.5362,64.6037,43600.0
2015-02-13 11:50:00,86.13,86.13,86.03,86.03,30700.0,64.6112,64.6112,64.5362,64.5362,30700.0
2015-02-13 11:55:00,86.03,86.06,86.0,86.04,37100.0,64.5362,64.5587,64.5137,64.5437,37100.0
2015-02-13 12:00:00,86.03,86.05,86.01,86.02,48800.0,64.5362,64.5512,64.5212,64.5287,48800.0
2015-02-13 12:05:00,86.02,86.03,85.99,86.0,45800.0,64.5287,64.5362,64.5062,64.5137,45800.0
2015-02-13 12:10:00,86.01,86.02,85.98,86.0,51200.0,64.5212,64.5287,64.4987,64.5137,51200.0
2015-02-13 12:15:00,86.0,86.02,85.95,85.95,51100.0,64.5137,64.5287,64.4762,64.4762,51100.0
2015-02-13 12:20:00,85.95,86.07,85.94,86.05,73600.0,64.4762,64.5662,64.4687,64.5512,73600.0
2015-02-13 12:25:00,86.05,86.05,85.98,86.03,53900.0,64.5512,64.5512,64.4987,64.5362,53900.0
2015-02-13 12:30:00,86.02,86.06,86.0,86.05,45000.0,64.5287,64.5587,64.5137,64.5512,45000.0
2015-02-13 12:35:00,86.06,86.09,86.03,86.06,46200.0,64.5587,64.5812,64.5362,64.5587,46200.0
2015-02-13 12:40:00,86.06,86.09,86.05,86.08,32600.0,64.5587,64.5812,64.5512,64.5737,32600.0
2015-02-13 12:45:00,86.08,86.1,86.05,86.05,40200.0,64.5737,64.5887,64.5512,64.5512,40200.0
2015-02-13 12:50:00,86.06,86.08,86.0,86.01,46400.0,64.5587,64.5737,64.5137,64.5212,46400.0
2015-02-13 12:55:00,86.01,86.02,85.94,85.96,39000.0,64.5212,64.5287,64.4687,64.4837,39000.0
2015-02-13 13:00:00,85.96,86.02,85.92,85.98,38600.0,64.4837,64.5287,64.4537,64.4987,38600.0
2015-02-13 13:05:00,85.98,85.99,85.93,85.97,35600.0,64.4987,64.5062,64.4612,64.4912,35600.0
2015-02-13 13:10:00,85.96,85.99,85.9,85.91,32100.0,64.4837,64.5062,64.4387,64.4462,32100.0
2015-02-13 13:15:00,85.91,85.93,85.89,85.92,24700.0,64.4462,64.4612,64.4312,64.4537,24700.0
2015-02-13 13:20:00,85.92,85.94,85.87,85.94,38200.0,64.4537,64.4687,64.4162,64.4687,38200.0
2015-02-13 13:25:00,85.93,85.95,85.88,85.9,39800.0,64.4612,64.4762,64.4237,64.4387,39800.0
2015-02-13 13:30:00,85.9,85.91,85.81,85.82,71900.0,64.4387,64.4462,64.3712,64.3787,71900.0
2015-02-13 13:35:00,85.82,85.87,85.79,85.86,96100.0,64.3787,64.4162,64.3562,64.4087,96100.0
2015-02-13 13:40:00,85.85,85.88,85.8,85.86,33300.0,64.4012,64.4237,64.3637,64.4087,33300.0
2015-02-13 13:45:00,85.86,85.91,85.83,85.88,24700.0,64.4087,64.4462,64.3862,64.4237,24700.0
2015-02-13 13:50:00,85.88,85.95,85.88,85.9,38200.0,64.4237,64.4762,64.4237,64.4387,38200.0
2015-02-13 13:55:00,85.9,85.97,85.88,85.92,67500.0,64.4387,64.4912,64.4237,64.4537,67500.0
2015-02-13 14:00:00,85.91,85.95,85.89,85.89,62000.0,64.4462,64.4762,64.4312,64.4312,62000.0
2015-02-13 14:05:00,85.9,85.91,85.85,85.87,27300.0,64.4387,64.4462,64.4012,64.4162,27300.0
2015-02-13 14:10:00,85.88,85.92,85.82,85.83,43600.0,64.4237,64.4537,64.3787,64.3862,43600.0
2015-02-13 14:15:00,85.83,85.9,85.82,85.86,33200.0,64.3862,64.4387,64.3787,64.4087,33200.0
2015-02-13 14:20:00,85.87,85.93,85.85,85.88,39400.0,64.4162,64.4612,64.4012,64.4237,39400.0
2015-02-13 14:25:00,85.89,85.94,85.88,85.91,40900.0,64.4312,64.4687,64.4237,64.4462,40900.0
2015-02-13 14:30:00,85.9,85.91,85.84,85.86,40700.0,64.4387,64.4462,64.3937,64.4087,40700.0
2015-02-13 14:35:00,85.86,85.86,85.8,85.8,33800.0,64.4087,64.4087,64.3637,64.3637,33800.0
2015-02-13 14:40:00,85.81,85.83,85.77,85.79,66500.0,64.3712,64.3862,64.3412,64.3562,66500.0
2015-02-13 14:45:00,85.78,85.83,85.77,85.78,48600.0,64.3487,64.3862,64.3412,64.3487,48600.0
2015-02-13 14:50:00,85.78,85.8,85.76,85.8,45000.0,64.3487,64.3637,64.3337,64.3637,45000.0
2015-02-13 14:55:00,85.8,85.82,85.78,85.81,48200.0,64.3637,64.3787,64.3487,64.3712,48200.0
2015-02-13 15:00:00,85.81,85.82,85.74,85.74,86900.0,64.3712,64.3787,64.3187,64.3187,86900.0
2015-02-13 15:05:00,85.75,85.81,85.74,85.79,145500.0,64.3262,64.3712,64.3187,64.3562,145500.0
2015-02-13 15:10:00,85.8,85.92,85.8,85.89,48000.0,64.3637,64.4537,64.3637,64.4312,48000.0
2015-02-13 15:15:00,85.9,85.98,85.87,85.93,81500.0,64.4387,64.4987,64.4162,64.4612,81500.0
2015-02-13 15:20:00,85.92,85.93,85.88,85.92,44600.0,64.4537,64.4612,64.4237,64.4537,44600.0
2015-02-13 15:25:00,85.93,85.96,85.91,85.94,44400.0,64.4612,64.4837,64.4462,64.4687,44400.0
2015-02-13 15:30:00,85.94,85.97,85.87,85.9,76400.0,64.4687,64.4912,64.4162,64.4387,76400.0
2015-02-13 15:35:00,85.9,85.94,85.85,85.86,59200.0,64.4387,64.4687,64.4012,64.4087,59200.0
2015-02-13 15:40:00,85.85,85.89,85.82,85.87,66200.0,64.4012,64.4312,64.3787,64.4162,66200.0
2015-02-13 15:45:00,85.86,85.91,85.83,85.9,71200.0,64.4087,64.4462,64.3862,64.4387,71200.0
2015-02-13 15:50:00,85.91,85.95,85.9,85.94,95700.0,64.4462,64.4762,64.4387,64.4687,95700.0
2015-02-13 15:55:00,85.93,85.94,85.9,85.9,182200.0,64.4612,64.4687,64.4387,64.4387,182200.0
2015-02-17 09:30:00,86.06,86.06,85.5,85.52,459500.0,64.5587,64.5587,64.1386,64.1536,459500.0
2015-02-17 09:35:00,85.55,85.6,85.35,85.37,267400.0,64.1762,64.2137,64.0261,64.0411,267400.0
2015-02-17 09:40:00,85.35,85.48,85.29,85.29,133600.0,64.0261,64.1236,63.9811,63.9811,133600.0
2015-02-17 09:45:00,85.3,85.4,85.29,85.33,111200.0,63.9886,64.0636,63.9811,64.0111,111200.0
2015-02-17 09:50:00,85.34,85.48,85.33,85.36,121800.0,64.0186,64.1236,64.0111,64.0336,121800.0
2015-02-17 09:55:00,85.37,85.4,85.31,85.32,160400.0,64.0411,64.0636,63.9961,64.0036,160400.0
2015-02-17 10:00:00,85.32,85.4,85.21,85.24,193600.0,64.0036,64.0636,63.9211,63.9436,193600.0
2015-02-17 10:05:00,85.25,85.3,85.19,85.28,205400.0,63.9511,63.9886,63.9061,63.9736,205400.0
2015-02-17 10:10:00,85.29,85.37,85.23,85.36,113200.0,63.9811,64.0411,63.9361,64.0336,113200.0
2015-02-17 10:15:00,85.36,85.42,85.26,85.28,144000.0,64.0336,64.0786,63.9586,63.9736,144000.0
2015-02-17 10:20:00,85.28,85.35,85.23,85.28,73700.0,63.9736,64.0261,63.9361,63.9736,73700.0
2015-02-17 10:25:00,85.28,85.33,85.25,85.27,131900.0,63.9736,64.0111,63.9511,63.9661,131900.0
2015-02-17 10:30:00,85.28,85.36,85.25,85.26,86700.0,63.9736,64.0336,63.9511,63.9586,86700.0
2015-02-17 10:35:00,85.26,85.33,85.26,85.29,56500.0,63.9586,64.0111,63.9586,63.9811,56500.0
2015-02-17 10:40:00,85.29,85.37,85.29,85.31,70600.0,63.9811,64.0411,63.9811,63.9961,70600.0
2015-02-17 10:45:00,85.31,85.34,85.25,85.31,118000.0,63.9961,64.0186,63.9511,63.9961,118000.0
2015-02-17 10:50:00,85.31,85.32,85.24,85.27,65300.0,63.9961,64.0036,63.9436,63.9661,65300.0
2015-02-17 10:55:00,85.27,85.3,85.22,85.29,43400.0,63.9661,63.9886,63.9286,63.9811,43400.0
2015-02-17 11:00:00,85.3,85.32,85.26,85.31,72100.0,63.9886,64.0036,63.9586,63.9961,72100.0
2015-02-17 11:05:00,85.31,85.32,85.26,85.27,50900.0,63.9961,64.0036,63.9586,63.9661,50900.0
2015-02-17 11:10:00,85.28,85.33,85.26,85.33,46000.0,63.9736,64.0111,63.9586,64.0111,46000.0
2015-02-17 11:15:00,85.33,85.37,85.27,85.29,59800.0,64.0111,64.0411,63.9661,63.9811,59800.0
2015-02-17 11:20:00,85.3,85.33,85.27,85.29,70000.0,63.9886,64.0111,63.9661,63.9811,70000.0
2015-02-17 11:25:00,85.3,85.31,85.25,85.3,81400.0,63.9886,63.9961,63.9511,63.9886,81400.0
2015-02-17 11:30:00,85.29,85.33,85.27,85.3,77200.0,63.9811,64.0111,63.9661,63.9886,77200.0
2015-02-17 11:35:00,85.3,85.32,85.24,85.25,86300.0,63.9886,64.0036,63.9436,63.9511,86300.0
2015-02-17 11:40:00,85.25,85.26,85.12,85.15,134500.0,63.9511,63.9586,63.8536,63.8761,134500.0
2015-02-17 11:45:00,85.14,85.15,85.06,85.08,105800.0,63.8686,63.8761,63.8086,63.8236,105800.0
2015-02-17 11:50:00,85.09,85.11,85.05,85.05,76500.0,63.8311,63.8461,63.8011,63.8011,76500.0
2015-02-17 11:55:00,85.05,85.06,85.0,85.01,128300.0,63.8011,63.8086,63.7636,63.7711,128300.0
2015-02-17 12:00:00,85.01,85.06,85.0,85.01,153600.0,63.7711,63.8086,63.7636,63.7711,153600.0
2015-02-17 12:05:00,85.01,85.1,85.01,85.07,78600.0,63.7711,63.8386,63.7711,63.8161,78600.0
2015-02-17 12:10:00,85.08,85.08,85.0,85.02,86400.0,63.8236,63.8236,63.7636,63.7786,86400.0
2015-02-17 12:15:00,85.03,85.06,85.01,85.03,50200.0,63.7861,63.8086,63.7711,63.7861,50200.0
2015-02-17 12:20:00,85.04,85.09,85.02,85.09,62500.0,63.7936,63.8311,63.7786,63.8311,62500.0
2015-02-17 12:25:00,85.09,85.11,85.05,85.11,45000.0,63.8311,63.8461,63.8011,63.8461,45000.0
2015-02-17 12:30:00,85.11,85.22,85.1,85.18,76300.0,63.8461,63.9286,63.8386,63.8986,76300.0
2015-02-17 12:35:00,85.19,85.24,85.18,85.23,52300.0,63.9061,63.9436,63.8986,63.9361,52300.0
2015-02-17 12:40:00,85.23,85.23,85.19,85.22,88400.0,63.9361,63.9361,63.9061,63.9286,88400.0
2015-02-17 12:45:00,85.22,85.23,85.17,85.2,91300.0,63.9286,63.9361,63.8911,63.9136,91300.0
2015-02-17 12:50:00,85.2,85.24,85.14,85.24,67200.0,63.9136,63.9436,63.8686,63.9436,67200.0
2015-02-17 12:55:00,85.23,85.3,85.23,85.28,41200.0,63.9361,63.9886,63.9361,63.9736,41200.0
2015-02-17 13:00:00,85.28,85.32,85.23,85.31,56200.0,63.9736,64.0036,63.9361,63.9961,56200.0
2015-02-17 13:05:00,85.32,85.34,85.28,85.34,89300.0,64.0036,64.0186,63.9736,64.0186,89300.0
2015-02-17 13:10:00,85.34,85.4,85.31,85.37,69000.0,64.0186,64.0636,63.9961,64.0411,69000.0
2015-02-17 13:15:00,85.37,85.45,85.36,85.4,44800.0,64.0411,64.1011,64.0336,64.0636,44800.0
2015-02-17 13:20:00,85.39,85.41,85.36,85.37,59800.0,64.0561,64.0711,64.0336,64.0411,59800.0
2015-02-17 13:25:00,85.37,85.4,85.36,85.39,76900.0,64.0411,64.0636,64.0336,64.0561,76900.0
2015-02-17 13:30:00,85.39,85.39,85.32,85.32,182500.0,64.0561,64.0561,64.0036,64.0036,182500.0
2015-02-17 13:35:00,85.32,85.33,85.26,85.27,70500.0,64.0036,64.0111,63.9586,63.9661,70500.0
2015-02-17 13:40:00,85.27,85.32,85.26,85.3,41800.0,63.9661,64.0036,63.9586,63.9886,41800.0
2015-02-17 13:45:00,85.31,85.31,85.28,85.31,50800.0,63.9961,63.9961,63.9736,63.9961,50800.0
2015-02-17 13:50:00,85.31,85.31,85.26,85.27,52800.0,63.9961,63.9961,63.9586,63.9661,52800.0
2015-02-17 13:55:00,85.28,85.33,85.28,85.31,47400.0,63.9736,64.0111,63.9736,63.9961,47400.0
2015-02-17 14:00:00,85.32,85.34,85.28,85.3,64500.0,64.0036,64.0186,63.9736,63.9886,64500.0
2015-02-17 14:05:00,85.3,85.45,85.29,85.45,47500.0,63.9886,64.1011,63.9811,64.1011,47500.0
2015-02-17 14:10:00,85.45,85.48,85.42,85.42,78300.0,64.1011,64.1236,64.0786,64.0786,78300.0
2015-02-17 14:15:00,85.43,85.44,85.38,85.41,51400.0,64.0861,64.0936,64.0486,64.0711,51400.0
2015-02-17 14:20:00,85.42,85.42,85.34,85.34,121500.0,64.0786,64.0786,64.0186,64.0186,121500.0
2015-02-17 14:25:00,85.34,85.37,85.33,85.36,58100.0,64.0186,64.0411,64.0111,64.0336,58100.0
2015-02-17 14:30:00,85.37,85.47,85.36,85.45,50600.0,64.0411,64.1161,64.0336,64.1011,50600.0
2015-02-17 14:35:00,85.45,85.46,85.42,85.42,28900.0,64.1011,64.1086,64.0786,64.0786,28900.0
2015-02-17 14:40:00,85.42,85.47,85.38,85.41,62100.0,64.0786,64.1161,64.0486,64.0711,62100.0
2015-02-17 14:45:00,85.41,85.41,85.33,85.36,119100.0,64.0711,64.0711,64.0111,64.0336,119100.0
2015-02-17 14:50:00,85.36,85.38,85.29,85.34,55600.0,64.0336,64.0486,63.9811,64.0186,55600.0
2015-02-17 14:55:00,85.34,85.37,85.32,85.35,54100.0,64.0186,64.0411,64.0036,64.0261,54100.0
2015-02-17 15:00:00,85.35,85.36,85.31,85.36,98800.0,64.0261,64.0336,63.9961,64.0336,98800.0
2015-02-17 15:05:00,85.35,85.37,85.3,85.3,54000.0,64.0261,64.0411,63.9886,63.9886,54000.0
2015-02-17 15:10:00,85.31,85.38,85.3,85.35,61000.0,63.9961,64.0486,63.9886,64.0261,61000.0
2015-02-17 15:15:00,85.36,85.4,85.35,85.38,59400.0,64.0336,64.0636,64.0261,64.0486,59400.0
2015-02-17 15:20:00,85.38,85.45,85.37,85.43,96100.0,64.0486,64.1011,64.0411,64.0861,96100.0
2015-02-17 15:25:00,85.42,85.46,85.42,85.42,74400.0,64.0786,64.1086,64.0786,64.0786,74400.0
2015-02-17 15:30:00,85.43,85.43,85.33,85.38,94600.0,64.0861,64.0861,64.0111,64.0486,94600.0
2015-02-17 15:35:00,85.38,85.39,85.33,85.33,66600.0,64.0486,64.0561,64.0111,64.0111,66600.0
2015-02-17 15:40:00,85.34,85.37,85.31,85.31,62500.0,64.0186,64.0411,63.9961,63.9961,62500.0
2015-02-17 15:45:00,85.3,85.32,85.27,85.28,133700.0,63.9886,64.0036,63.9661,63.9736,133700.0
2015-02-17 15:50:00,85.28,85.32,85.23,85.31,145700.0,63.9736,64.0036,63.9361,63.9961,145700.0
2015-02-17 15:55:00,85.3,85.42,85.27,85.4,412800.0,63.9886,64.0786,63.9661,64.0636,412800.0
2015-02-18 09:30:00,85.76,85.9,85.54,85.78,446100.0,64.3337,64.4387,64.1687,64.3487,446100.0
2015-02-18 09:35:00,85.76,85.82,85.62,85.66,92000.0,64.3337,64.3787,64.2287,64.2587,92000.0
2015-02-18 09:40:00,85.69,85.81,85.6,85.78,117700.0,64.2812,64.3712,64.2137,64.3487,117700.0
2015-02-18 09:45:00,85.8,85.82,85.66,85.67,90500.0,64.3637,64.3787,64.2587,64.2662,90500.0
2015-02-18 09:50:00,85.66,85.72,85.6,85.66,67600.0,64.2587,64.3037,64.2137,64.2587,67600.0
2015-02-18 09:55:00,85.67,85.68,85.54,85.6,73500.0,64.2662,64.2737,64.1687,64.2137,73500.0
2015-02-18 10:00:00,85.6,85.68,85.52,85.59,258100.0,64.2137,64.2737,64.1536,64.2062,258100.0
2015-02-18 10:05:00,85.6,85.7,85.59,85.68,54700.0,64.2137,64.2887,64.2062,64.2737,54700.0
2015-02-18 10:10:00,85.67,85.82,85.64,85.7,149100.0,64.2662,64.3787,64.2437,64.2887,149100.0
2015-02-18 10:15:00,85.71,85.85,85.67,85.83,77800.0,64.2962,64.4012,64.2662,64.3862,77800.0
2015-02-18 10:20:00,85.83,85.95,85.74,85.81,157700.0,64.3862,64.4762,64.3187,64.3712,157700.0
2015-02-18 10:25:00,85.8,85.8,85.75,85.75,82800.0,64.3637,64.3637,64.3262,64.3262,82800.0
2015-02-18 10:30:00,85.74,85.81,85.68,85.79,96200.0,64.3187,64.3712,64.2737,64.3562,96200.0
2015-02-18 10:35:00,85.8,85.95,85.79,85.89,166000.0,64.3637,64.4762,64.3562,64.4312,166000.0
2015-02-18 10:40:00,85.89,86.14,85.81,85.98,214800.0,64.4312,64.6187,64.3712,64.4987,214800.0
2015-02-18 10:45:00,85.98,86.0,85.93,86.0,79000.0,64.4987,64.5137,64.4612,64.5137,79000.0
2015-02-18 10:50:00,86.01,86.13,86.0,86.05,96100.0,64.5212,64.6112,64.5137,64.5512,96100.0
2015-02-18 10:55:00,86.05,86.1,86.02,86.09,96900.0,64.5512,64.5887,64.5287,64.5812,96900.0
2015-02-18 11:00:00,86.09,86.11,86.01,86.01,60900.0,64.5812,64.5962,64.5212,64.5212,60900.0
2015-02-18 11:05:00,86.01,86.03,85.94,85.95,75000.0,64.5212,64.5362,64.4687,64.4762,75000.0
2015-02-18 11:10:00,85.95,86.01,85.92,86.01,103700.0,64.4762,64.5212,64.4537,64.5212,103700.0
2015-02-18 11:15:00,86.01,86.11,85.99,86.02,74400.0,64.5212,64.5962,64.5062,64.5287,74400.0
2015-02-18 11:20:00,86.02,86.03,85.99,86.03,56600.0,64.5287,64.5362,64.5062,64.5362,56600.0
2015-02-18 11:25:00,86.03,86.08,86.01,86.04,59900.0,64.5362,64.5737,64.5212,64.5437,59900.0
2015-02-18 11:30:00,86.04,86.09,86.0,86.07,37300.0,64.5437,64.5812,64.5137,64.5662,37300.0
2015-02-18 11:35:00,86.06,86.06,86.02,86.03,51600.0,64.5587,64.5587,64.5287,64.5362,51600.0
2015-02-18 11:40:00,86.03,86.08,86.02,86.03,52300.0,64.5362,64.5737,64.5287,64.5362,52300.0
2015-02-18 11:45:00,86.03,86.1,86.01,86.09,51800.0,64.5362,64.5887,64.5212,64.5812,51800.0
2015-02-18 11:50:00,86.09,86.1,86.07,86.1,23800.0,64.5812,64.5887,64.5662,64.5887,23800.0
2015-02-18 11:55:00,86.1,86.1,85.99,85.99,33400.0,64.5887,64.5887,64.5062,64.5062,33400.0
2015-02-18 12:00:00,85.99,86.04,85.95,85.98,75200.0,64.5062,64.5437,64.4762,64.4987,75200.0
2015-02-18 12:05:00,85.97,86.0,85.93,85.96,38000.0,64.4912,64.5137,64.4612,64.4837,38000.0
2015-02-18 12:10:00,85.96,86.0,85.96,85.98,13200.0,64.4837,64.5137,64.4837,64.4987,13200.0
2015-02-18 12:15:00,85.97,85.98,85.94,85.95,26800.0,64.4912,64.4987,64.4687,64.4762,26800.0
2015-02-18 12:20:00,85.95,85.96,85.9,85.91,48800.0,64.4762,64.4837,64.4387,64.4462,48800.0
2015-02-18 12:25:00,85.9,85.98,85.9,85.97,57300.0,64.4387,64.4987,64.4387,64.4912,57300.0
2015-02-18 12:30:00,85.97,85.98,85.93,85.97,29800.0,64.4912,64.4987,64.4612,64.4912,29800.0
2015-02-18 12:35:00,85.98,85.98,85.94,85.97,37500.0,64.4987,64.4987,64.4687,64.4912,37500.0
2015-02-18 12:40:00,85.96,85.97,85.9,85.91,42300.0,64.4837,64.4912,64.4387,64.4462,42300.0
2015-02-18 12:45:00,85.92,85.98,85.91,85.92,37100.0,64.4537,64.4987,64.4462,64.4537,37100.0
2015-02-18 12:50:00,85.92,85.97,85.92,85.93,23900.0,64.4537,64.4912,64.4537,64.4612,23900.0
2015-02-18 12:55:00,85.93,85.95,85.89,85.95,56300.0,64.4612,64.4762,64.4312,64.4762,56300.0
2015-02-18 13:00:00,85.95,85.99,85.94,85.98,37900.0,64.4762,64.5062,64.4687,64.4987,37900.0
2015-02-18 13:05:00,85.98,86.04,85.97,86.0,61900.0,64.4987,64.5437,64.4912,64.5137,61900.0
2015-02-18 13:10:00,86.01,86.01,85.97,85.99,44400.0,64.5212,64.5212,64.4912,64.5062,44400.0
2015-02-18 13:15:00,85.99,86.0,85.87,85.87,32600.0,64.5062,64.5137,64.4162,64.4162,32600.0
2015-02-18 13:20:00,85.87,85.88,85.81,85.83,35600.0,64.4162,64.4237,64.3712,64.3862,35600.0
2015-02-18 13:25:00,85.83,85.85,85.8,85.84,88100.0,64.3862,64.4012,64.3637,64.3937,88100.0
2015-02-18 13:30:00,85.84,85.85,85.75,85.75,54600.0,64.3937,64.4012,64.3262,64.3262,54600.0
2015-02-18 13:35:00,85.75,85.78,85.72,85.77,40200.0,64.3262,64.3487,64.3037,64.3412,40200.0
2015-02-18 13:40:00,85.78,85.79,85.77,85.78,19000.0,64.3487,64.3562,64.3412,64.3487,19000.0
2015-02-18 13:45:00,85.78,85.84,85.78,85.84,53900.0,64.3487,64.3937,64.3487,64.3937,53900.0
2015-02-18 13:50:00,85.84,85.92,85.83,85.91,50800.0,64.3937,64.4537,64.3862,64.4462,50800.0
2015-02-18 13:55:00,85.91,85.93,85.86,85.87,39700.0,64.4462,64.4612,64.4087,64.4162,39700.0
2015-02-18 14:00:00,85.87,86.03,85.87,86.03,100200.0,64.4162,64.5362,64.4162,64.5362,100200.0
2015-02-18 14:05:00,86.03,86.22,86.01,86.16,73200.0,64.5362,64.6788,64.5212,64.6337,73200.0
2015-02-18 14:10:00,86.17,86.24,86.15,86.21,26500.0,64.6413,64.6938,64.6262,64.6713,26500.0
2015-02-18 14:15:00,86.21,86.21,86.1,86.11,75300.0,64.6713,64.6713,64.5887,64.5962,75300.0
2015-02-18 14:20:00,86.11,86.15,86.1,86.12,36800.0,64.5962,64.6262,64.5887,64.6037,36800.0
2015-02-18 14:25:00,86.12,86.14,85.99,86.03,38200.0,64.6037,64.6187,64.5062,64.5362,38200.0
2015-02-18 14:30:00,86.03,86.11,86.02,86.09,24200.0,64.5362,64.5962,64.5287,64.5812,24200.0
2015-02-18 14:35:00,86.09,86.18,86.08,86.14,128200.0,64.5812,64.6488,64.5737,64.6187,128200.0
2015-02-18 14:40:00,86.13,86.23,86.13,86.22,94500.0,64.6112,64.6863,64.6112,64.6788,94500.0
2015-02-18 14:45:00,86.23,86.28,86.21,86.21,93800.0,64.6863,64.7238,64.6713,64.6713,93800.0
2015-02-18 14:50:00,86.21,86.22,86.17,86.19,56600.0,64.6713,64.6788,64.6413,64.6563,56600.0
2015-02-18 14:55:00,86.18,86.2,86.12,86.19,48800.0,64.6488,64.6638,64.6037,64.6563,48800.0
2015-02-18 15:00:00,86.19,86.28,86.18,86.23,97400.0,64.6563,64.7238,64.6488,64.6863,97400.0
2015-02-18 15:05:00,86.23,86.3,86.22,86.27,34500.0,64.6863,64.7388,64.6788,64.7163,34500.0
2015-02-18 15:10:00,86.28,86.29,86.24,86.28,26500.0,64.7238,64.7313,64.6938,64.7238,26500.0
2015-02-18 15:15:00,86.28,86.35,86.26,86.32,74000.0,64.7238,64.7763,64.7088,64.7538,74000.0
2015-02-18 15:20:00,86.33,86.34,86.26,86.33,57400.0,64.7613,64.7688,64.7088,64.7613,57400.0
2015-02-18 15:25:00,86.33,86.35,86.31,86.32,86500.0,64.7613,64.7763,64.7463,64.7538,86500.0
2015-02-18 15:30:00,86.32,86.34,86.26,86.27,101800.0,64.7538,64.7688,64.7088,64.7163,101800.0
2015-02-18 15:35:00,86.27,86.29,86.2,86.2,71800.0,64.7163,64.7313,64.6638,64.6638,71800.0
2015-02-18 15:40:00,86.2,86.21,86.16,86.17,116500.0,64.6638,64.6713,64.6337,64.6413,116500.0
2015-02-18 15:45:00,86.18,86.23,86.16,86.2,133400.0,64.6488,64.6863,64.6337,64.6638,133400.0
2015-02-18 15:50:00,86.2,86.28,86.19,86.28,147100.0,64.6638,64.7238,64.6563,64.7238,147100.0
2015-02-18 15:55:00,86.28,86.39,86.26,86.26,469100.0,64.7238,64.8063,64.7088,64.7088,469100.0
2015-02-19 09:30:00,86.11,86.3,85.9,85.93,192300.0,64.5962,64.7388,64.4387,64.4612,192300.0
2015-02-19 09:35:00,85.93,86.01,85.65,85.78,96000.0,64.4612,64.5212,64.2512,64.3487,96000.0
2015-02-19 09:40:00,85.78,86.0,85.73,85.96,78500.0,64.3487,64.5137,64.3112,64.4837,78500.0
2015-02-19 09:45:00,85.96,86.0,85.84,85.85,83600.0,64.4837,64.5137,64.3937,64.4012,83600.0
2015-02-19 09:50:00,85.88,86.01,85.88,85.91,80000.0,64.4237,64.5212,64.4237,64.4462,80000.0
2015-02-19 09:55:00,85.9,85.94,85.85,85.86,101800.0,64.4387,64.4687,64.4012,64.4087,101800.0
2015-02-19 10:00:00,85.86,85.98,85.82,85.98,98800.0,64.4087,64.4987,64.3787,64.4987,98800.0
2015-02-19 10:05:00,85.97,86.01,85.81,85.82,195100.0,64.4912,64.5212,64.3712,64.3787,195100.0
2015-02-19 10:10:00,85.82,85.83,85.7,85.75,84200.0,64.3787,64.3862,64.2887,64.3262,84200.0
2015-02-19 10:15:00,85.76,85.78,85.74,85.77,37600.0,64.3337,64.3487,64.3187,64.3412,37600.0
2015-02-19 10:20:00,85.77,85.8,85.72,85.73,34500.0,64.3412,64.3637,64.3037,64.3112,34500.0
2015-02-19 10:25:00,85.74,85.85,85.71,85.77,139400.0,64.3187,64.4012,64.2962,64.3412,139400.0
2015-02-19 10:30:00,85.77,85.83,85.77,85.8,51400.0,64.3412,64.3862,64.3412,64.3637,51400.0
2015-02-19 10:35:00,85.79,85.92,85.79,85.88,142500.0,64.3562,64.4537,64.3562,64.4237,142500.0
2015-02-19 10:40:00,85.87,85.94,85.85,85.93,27600.0,64.4162,64.4687,64.4012,64.4612,27600.0
2015-02-19 10:45:00,85.93,85.93,85.8,85.8,58900.0,64.4612,64.4612,64.3637,64.3637,58900.0
2015-02-19 10:50:00,85.81,85.84,85.75,85.79,40900.0,64.3712,64.3937,64.3262,64.3562,40900.0
2015-02-19 10:55:00,85.8,85.82,85.72,85.73,43700.0,64.3637,64.3787,64.3037,64.3112,43700.0
2015-02-19 11:00:00,85.73,85.76,85.7,85.75,50400.0,64.3112,64.3337,64.2887,64.3262,50400.0
2015-02-19 11:05:00,85.75,85.75,85.67,85.7,65100.0,64.3262,64.3262,64.2662,64.2887,65100.0
2015-02-19 11:10:00,85.7,85.72,85.67,85.68,68200.0,64.2887,64.3037,64.2662,64.2737,68200.0
2015-02-19 11:15:00,85.68,85.68,85.57,85.62,78700.0,64.2737,64.2737,64.1912,64.2287,78700.0
2015-02-19 11:20:00,85.62,85.62,85.51,85.51,87400.0,64.2287,64.2287,64.1461,64.1461,87400.0
2015-02-19 11:25:00,85.52,85.56,85.47,85.54,126800.0,64.1536,64.1837,64.1161,64.1687,126800.0
2015-02-19 11:30:00,85.55,85.71,85.55,85.66,47500.0,64.1762,64.2962,64.1762,64.2587,47500.0
2015-02-19 11:35:00,85.66,85.72,85.63,85.7,69800.0,64.2587,64.3037,64.2362,64.2887,69800.0
2015-02-19 11:40:00,85.7,85.73,85.56,85.58,81300.0,64.2887,64.3112,64.1837,64.1987,81300.0
2015-02-19 11:45:00,85.58,85.63,85.51,85.51,59900.0,64.1987,64.2362,64.1461,64.1461,59900.0
2015-02-19 11:50:00,85.51,85.55,85.46,85.48,143400.0,64.1461,64.1762,64.1086,64.1236,143400.0
2015-02-19 11:55:00,85.48,85.52,85.47,85.5,45900.0,64.1236,64.1536,64.1161,64.1386,45900.0
2015-02-19 12:00:00,85.5,85.57,85.49,85.5,91300.0,64.1386,64.1912,64.1311,64.1386,91300.0
2015-02-19 12:05:00,85.51,85.6,85.5,85.59,31300.0,64.1461,64.2137,64.1386,64.2062,31300.0
2015-02-19 12:10:00,85.59,85.6,85.51,85.51,36800.0,64.2062,64.2137,64.1461,64.1461,36800.0
2015-02-19 12:15:00,85.51,85.51,85.43,85.45,39400.0,64.1461,64.1461,64.0861,64.1011,39400.0
2015-02-19 12:20:00,85.46,85.49,85.42,85.44,39300.0,64.1086,64.1311,64.0786,64.0936,39300.0
2015-02-19 12:25:00,85.44,85.44,85.37,85.37,48100.0,64.0936,64.0936,64.0411,64.0411,48100.0
2015-02-19 12:30:00,85.37,85.39,85.32,85.32,37300.0,64.0411,64.0561,64.0036,64.0036,37300.0
2015-02-19 12:35:00,85.31,85.33,85.27,85.27,74500.0,63.9961,64.0111,63.9661,63.9661,74500.0
2015-02-19 12:40:00,85.27,85.36,85.26,85.36,97400.0,63.9661,64.0336,63.9586,64.0336,97400.0
2015-02-19 12:45:00,85.36,85.4,85.34,85.39,56800.0,64.0336,64.0636,64.0186,64.0561,56800.0
2015-02-19 12:50:00,85.4,85.44,85.39,85.41,53600.0,64.0636,64.0936,64.0561,64.0711,53600.0
2015-02-19 12:55:00,85.4,85.5,85.38,85.5,41600.0,64.0636,64.1386,64.0486,64.1386,41600.0
2015-02-19 13:00:00,85.49,85.5,85.43,85.45,76000.0,64.1311,64.1386,64.0861,64.1011,76000.0
2015-02-19 13:05:00,85.45,85.46,85.41,85.45,37300.0,64.1011,64.1086,64.0711,64.1011,37300.0
2015-02-19 13:10:00,85.46,85.47,85.4,85.44,71400.0,64.1086,64.1161,64.0636,64.0936,71400.0
2015-02-19 13:15:00,85.44,85.45,85.35,85.39,54600.0,64.0936,64.1011,64.0261,64.0561,54600.0
2015-02-19 13:20:00,85.38,85.42,85.33,85.33,75600.0,64.0486,64.0786,64.0111,64.0111,75600.0
2015-02-19 13:25:00,85.33,85.34,85.26,85.28,59500.0,64.0111,64.0186,63.9586,63.9736,59500.0
2015-02-19 13:30:00,85.28,85.31,85.27,85.3,54500.0,63.9736,63.9961,63.9661,63.9886,54500.0
2015-02-19 13:35:00,85.29,85.31,85.25,85.31,56300.0,63.9811,63.9961,63.9511,63.9961,56300.0
2015-02-19 13:40:00,85.31,85.36,85.3,85.34,74900.0,63.9961,64.0336,63.9886,64.0186,74900.0
2015-02-19 13:45:00,85.34,85.41,85.3,85.36,134800.0,64.0186,64.0711,63.9886,64.0336,134800.0
2015-02-19 13:50:00,85.35,85.47,85.32,85.45,101100.0,64.0261,64.1161,64.0036,64.1011,101100.0
2015-02-19 13:55:00,85.45,85.49,85.41,85.42,58500.0,64.1011,64.1311,64.0711,64.0786,58500.0
2015-02-19 14:00:00,85.43,85.46,85.38,85.38,38500.0,64.0861,64.1086,64.0486,64.0486,38500.0
2015-02-19 14:05:00,85.39,85.4,85.31,85.39,118100.0,64.0561,64.0636,63.9961,64.0561,118100.0
2015-02-19 14:10:00,85.39,85.41,85.36,85.4,58100.0,64.0561,64.0711,64.0336,64.0636,58100.0
2015-02-19 14:15:00,85.39,85.4,85.29,85.29,53000.0,64.0561,64.0636,63.9811,63.9811,53000.0
2015-02-19 14:20:00,85.29,85.31,85.28,85.29,67300.0,63.9811,63.9961,63.9736,63.9811,67300.0
2015-02-19 14:25:00,85.28,85.31,85.26,85.28,58800.0,63.9736,63.9961,63.9586,63.9736,58800.0
2015-02-19 14:30:00,85.27,85.29,85.23,85.23,63400.0,63.9661,63.9811,63.9361,63.9361,63400.0
2015-02-19 14:35:00,85.24,85.24,85.14,85.14,104700.0,63.9436,63.9436,63.8686,63.8686,104700.0
2015-02-19 14:40:00,85.15,85.18,85.09,85.17,130100.0,63.8761,63.8986,63.8311,63.8911,130100.0
2015-02-19 14:45:00,85.18,85.22,85.16,85.21,52800.0,63.8986,63.9286,63.8836,63.9211,52800.0
2015-02-19 14:50:00,85.21,85.26,85.19,85.23,65500.0,63.9211,63.9586,63.9061,63.9361,65500.0
2015-02-19 14:55:00,85.23,85.29,85.22,85.29,35600.0,63.9361,63.9811,63.9286,63.9811,35600.0
2015-02-19 15:00:00,85.29,85.35,85.28,85.31,93000.0,63.9811,64.0261,63.9736,63.9961,93000.0
2015-02-19 15:05:00,85.31,85.38,85.3,85.31,65000.0,63.9961,64.0486,63.9886,63.9961,65000.0
2015-02-19 15:10:00,85.3,85.35,85.27,85.29,52600.0,63.9886,64.0261,63.9661,63.9811,52600.0
2015-02-19 15:15:00,85.29,85.29,85.2,85.28,96600.0,63.9811,63.9811,63.9136,63.9736,96600.0
2015-02-19 15:20:00,85.27,85.31,85.26,85.3,57100.0,63.9661,63.9961,63.9586,63.9886,57100.0
2015-02-19 15:25:00,85.3,85.31,85.23,85.26,52800.0,63.9886,63.9961,63.9361,63.9586,52800.0
2015-02-19 15:30:00,85.26,85.29,85.21,85.24,64000.0,63.9586,63.9811,63.9211,63.9436,64000.0
2015-02-19 15:35:00,85.24,85.28,85.15,85.18,78400.0,63.9436,63.9736,63.8761,63.8986,78400.0
2015-02-19 15:40:00,85.18,85.18,85.07,85.08,148200.0,63.8986,63.8986,63.8161,63.8236,148200.0
2015-02-19 15:45:00,85.07,85.16,85.05,85.15,197900.0,63.8161,63.8836,63.8011,63.8761,197900.0
2015-02-19 15:50:00,85.15,85.17,85.09,85.12,255800.0,63.8761,63.8911,63.8311,63.8536,255800.0
2015-02-19 15:55:00,85.11,85.2,85.11,85.2,284300.0,63.8461,63.9136,63.8461,63.9136,284300.0
2015-02-20 09:30:00,84.95,85.0,84.63,84.86,881400.0,63.7261,63.7636,63.486,63.6585,881400.0
2015-02-20 09:35:00,84.84,84.84,84.56,84.65,113600.0,63.6435,63.6435,63.4335,63.501,113600.0
2015-02-20 09:40:00,84.65,84.68,84.41,84.42,186500.0,63.501,63.5235,63.321,63.3285,186500.0
2015-02-20 09:45:00,84.44,84.47,84.19,84.32,271400.0,63.3435,63.366,63.1559,63.2535,271400.0
2015-02-20 09:50:00,84.34,84.51,84.3,84.45,94600.0,63.2685,63.396,63.2385,63.351,94600.0
2015-02-20 09:55:00,84.44,84.5,84.3,84.32,97900.0,63.3435,63.3885,63.2385,63.2535,97900.0
2015-02-20 10:00:00,84.35,84.4,84.28,84.31,63700.0,63.276,63.3135,63.2234,63.246,63700.0
2015-02-20 10:05:00,84.31,84.36,84.29,84.34,147000.0,63.246,63.2835,63.231,63.2685,147000.0
2015-02-20 10:10:00,84.34,84.45,84.32,84.36,184500.0,63.2685,63.351,63.2535,63.2835,184500.0
2015-02-20 10:15:00,84.38,84.51,84.38,84.49,74900.0,63.2985,63.396,63.2985,63.381,74900.0
2015-02-20 10:20:00,84.49,84.62,84.49,84.59,45300.0,63.381,63.4785,63.381,63.456,45300.0
2015-02-20 10:25:00,84.6,84.63,84.53,84.53,57000.0,63.4635,63.486,63.411,63.411,57000.0
2015-02-20 10:30:00,84.54,84.63,84.51,84.57,71100.0,63.4185,63.486,63.396,63.441,71100.0
2015-02-20 10:35:00,84.58,84.77,84.51,84.75,165400.0,63.4485,63.591,63.396,63.576,165400.0
2015-02-20 10:40:00,84.76,84.79,84.63,84.67,141000.0,63.5835,63.606,63.486,63.516,141000.0
2015-02-20 10:45:00,84.67,84.73,84.56,84.59,138800.0,63.516,63.561,63.4335,63.456,138800.0
2015-02-20 10:50:00,84.59,84.65,84.57,84.63,84900.0,63.456,63.501,63.441,63.486,84900.0
2015-02-20 10:55:00,84.62,84.66,84.56,84.59,104400.0,63.4785,63.5085,63.4335,63.456,104400.0
2015-02-20 11:00:00,84.59,84.65,84.57,84.62,94300.0,63.456,63.501,63.441,63.4785,94300.0
2015-02-20 11:05:00,84.62,84.64,84.57,84.58,81000.0,63.4785,63.4935,63.441,63.4485,81000.0
2015-02-20 11:10:00,84.59,84.59,84.48,84.49,70300.0,63.456,63.456,63.3735,63.381,70300.0
2015-02-20 11:15:00,84.48,84.6,84.46,84.55,39900.0,63.3735,63.4635,63.3585,63.426,39900.0
2015-02-20 11:20:00,84.54,84.54,84.46,84.51,48600.0,63.4185,63.4185,63.3585,63.396,48600.0
2015-02-20 11:25:00,84.52,84.59,84.5,84.51,44400.0,63.4035,63.456,63.3885,63.396,44400.0
2015-02-20 11:30:00,84.52,84.55,84.49,84.55,46500.0,63.4035,63.426,63.381,63.426,46500.0
2015-02-20 11:35:00,84.54,84.55,84.44,84.45,85700.0,63.4185,63.426,63.3435,63.351,85700.0
2015-02-20 11:40:00,84.45,84.51,84.44,84.44,43700.0,63.351,63.396,63.3435,63.3435,43700.0
2015-02-20 11:45:00,84.44,84.51,84.42,84.49,46500.0,63.3435,63.396,63.3285,63.381,46500.0
2015-02-20 11:50:00,84.5,84.55,84.47,84.54,38100.0,63.3885,63.426,63.366,63.4185,38100.0
2015-02-20 11:55:00,84.53,84.55,84.49,84.55,31900.0,63.411,63.426,63.381,63.426,31900.0
2015-02-20 12:00:00,84.56,84.6,84.49,84.51,80100.0,63.4335,63.4635,63.381,63.396,80100.0
2015-02-20 12:05:00,84.52,84.55,84.47,84.48,34400.0,63.4035,63.426,63.366,63.3735,34400.0
2015-02-20 12:10:00,84.48,84.58,84.48,84.52,45100.0,63.3735,63.4485,63.3735,63.4035,45100.0
2015-02-20 12:15:00,84.52,84.62,84.5,84.61,41100.0,63.4035,63.4785,63.3885,63.471,41100.0
2015-02-20 12:20:00,84.62,84.62,84.55,84.56,28500.0,63.4785,63.4785,63.426,63.4335,28500.0
2015-02-20 12:25:00,84.56,84.61,84.52,84.53,44800.0,63.4335,63.471,63.4035,63.411,44800.0
2015-02-20 12:30:00,84.53,84.54,84.47,84.51,34500.0,63.411,63.4185,63.366,63.396,34500.0
2015-02-20 12:35:00,84.52,84.72,84.51,84.6,130600.0,63.4035,63.5535,63.396,63.4635,130600.0
2015-02-20 12:40:00,84.59,84.73,84.58,84.6,67600.0,63.456,63.561,63.4485,63.4635,67600.0
2015-02-20 12:45:00,84.62,84.71,84.61,84.68,52300.0,63.4785,63.546,63.471,63.5235,52300.0
2015-02-20 12:50:00,84.68,84.71,84.62,84.63,40600.0,63.5235,63.546,63.4785,63.486,40600.0
2015-02-20 12:55:00,84.62,84.64,84.56,84.58,44000.0,63.4785,63.4935,63.4335,63.4485,44000.0
2015-02-20 13:00:00,84.57,84.66,84.55,84.64,58000.0,63.441,63.5085,63.426,63.4935,58000.0
2015-02-20 13:05:00,84.64,84.68,84.6,84.64,57100.0,63.4935,63.5235,63.4635,63.4935,57100.0
2015-02-20 13:10:00,84.65,84.72,84.64,84.71,67500.0,63.501,63.5535,63.4935,63.546,67500.0
2015-02-20 13:15:00,84.71,84.72,84.63,84.65,66700.0,63.546,63.5535,63.486,63.501,66700.0
2015-02-20 13:20:00,84.65,84.7,84.65,84.67,79600.0,63.501,63.5385,63.501,63.516,79600.0
2015-02-20 13:25:00,84.67,84.71,84.67,84.69,81600.0,63.516,63.546,63.516,63.531,81600.0
2015-02-20 13:30:00,84.68,84.72,84.68,84.72,71200.0,63.5235,63.5535,63.5235,63.5535,71200.0
2015-02-20 13:35:00,84.72,84.9,84.71,84.89,74800.0,63.5535,63.6885,63.546,63.681,74800.0
2015-02-20 13:40:00,84.89,84.96,84.87,84.95,65200.0,63.681,63.7336,63.666,63.7261,65200.0
2015-02-20 13:45:00,84.95,84.98,84.92,84.94,99200.0,63.7261,63.7486,63.7036,63.7186,99200.0
2015-02-20 13:50:00,84.94,84.96,84.92,84.94,38200.0,63.7186,63.7336,63.7036,63.7186,38200.0
2015-02-20 13:55:00,84.94,85.03,84.92,85.01,109100.0,63.7186,63.7861,63.7036,63.7711,109100.0
2015-02-20 14:00:00,85.0,85.02,84.98,85.01,40500.0,63.7636,63.7786,63.7486,63.7711,40500.0
2015-02-20 14:05:00,85.01,85.05,84.97,84.99,90100.0,63.7711,63.8011,63.7411,63.7561,90100.0
2015-02-20 14:10:00,84.99,85.01,84.93,84.94,56800.0,63.7561,63.7711,63.7111,63.7186,56800.0
2015-02-20 14:15:00,84.93,84.94,84.87,84.9,65900.0,63.7111,63.7186,63.666,63.6885,65900.0
2015-02-20 14:20:00,84.88,84.95,84.84,84.93,69800.0,63.6735,63.7261,63.6435,63.7111,69800.0
2015-02-20 14:25:00,84.93,84.97,84.92,84.92,45400.0,63.7111,63.7411,63.7036,63.7036,45400.0
2015-02-20 14:30:00,84.92,84.92,84.81,84.83,72300.0,63.7036,63.7036,63.621,63.636,72300.0
2015-02-20 14:35:00,84.82,84.84,84.78,84.79,85200.0,63.6285,63.6435,63.5985,63.606,85200.0
2015-02-20 14:40:00,84.79,84.81,84.75,84.78,85100.0,63.606,63.621,63.576,63.5985,85100.0
2015-02-20 14:45:00,84.78,84.86,84.76,84.84,113400.0,63.5985,63.6585,63.5835,63.6435,113400.0
2015-02-20 14:50:00,84.85,84.94,84.85,84.88,71400.0,63.651,63.7186,63.651,63.6735,71400.0
2015-02-20 14:55:00,84.89,84.9,84.86,84.89,79500.0,63.681,63.6885,63.6585,63.681,79500.0
2015-02-20 15:00:00,84.9,84.92,84.84,84.87,146400.0,63.6885,63.7036,63.6435,63.666,146400.0
2015-02-20 15:05:00,84.86,84.94,84.85,84.94,85700.0,63.6585,63.7186,63.651,63.7186,85700.0
2015-02-20 15:10:00,84.94,84.97,84.92,84.95,75100.0,63.7186,63.7411,63.7036,63.7261,75100.0
2015-02-20 15:15:00,84.95,84.95,84.88,84.91,70800.0,63.7261,63.7261,63.6735,63.6961,70800.0
2015-02-20 15:20:00,84.92,84.96,84.91,84.95,59800.0,63.7036,63.7336,63.6961,63.7261,59800.0
2015-02-20 15:25:00,84.95,84.96,84.86,84.88,137000.0,63.7261,63.7336,63.6585,63.6735,137000.0
2015-02-20 15:30:00,84.88,84.91,84.85,84.87,101400.0,63.6735,63.6961,63.651,63.666,101400.0
2015-02-20 15:35:00,84.86,84.89,84.82,84.82,129800.0,63.6585,63.681,63.6285,63.6285,129800.0
2015-02-20 15:40:00,84.82,84.85,84.75,84.77,173300.0,63.6285,63.651,63.576,63.591,173300.0
2015-02-20 15:45:00,84.77,84.77,84.7,84.72,221600.0,63.591,63.591,63.5385,63.5535,221600.0
2015-02-20 15:50:00,84.73,84.77,84.7,84.76,229000.0,63.561,63.591,63.5385,63.5835,229000.0
2015-02-20 15:55:00,84.77,84.87,84.76,84.87,440800.0,63.591,63.666,63.5835,63.666,440800.0
2015-02-23 09:30:00,84.96,85.05,84.79,84.79,281200.0,63.7336,63.8011,63.606,63.606,281200.0
2015-02-23 09:35:00,84.77,84.88,84.65,84.79,213100.0,63.591,63.6735,63.501,63.606,213100.0
2015-02-23 09:40:00,84.81,84.88,84.77,84.78,66600.0,63.621,63.6735,63.591,63.5985,66600.0
2015-02-23 09:45:00,84.8,84.95,84.78,84.94,113300.0,63.6135,63.7261,63.5985,63.7186,113300.0
2015-02-23 09:50:00,84.94,85.05,84.9,85.0,113200.0,63.7186,63.8011,63.6885,63.7636,113200.0
2015-02-23 09:55:00,85.0,85.05,84.94,84.99,84900.0,63.7636,63.8011,63.7186,63.7561,84900.0
2015-02-23 10:00:00,84.98,84.99,84.87,84.93,55500.0,63.7486,63.7561,63.666,63.7111,55500.0
2015-02-23 10:05:00,84.94,85.0,84.92,84.96,41500.0,63.7186,63.7636,63.7036,63.7336,41500.0
2015-02-23 10:10:00,84.95,85.03,84.95,84.98,31400.0,63.7261,63.7861,63.7261,63.7486,31400.0
2015-02-23 10:15:00,84.99,85.05,84.94,85.04,40700.0,63.7561,63.8011,63.7186,63.7936,40700.0
2015-02-23 10:20:00,85.03,85.15,84.98,85.14,81200.0,63.7861,63.8761,63.7486,63.8686,81200.0
2015-02-23 10:25:00,85.15,85.18,85.1,85.11,52000.0,63.8761,63.8986,63.8386,63.8461,52000.0
2015-02-23 10:30:00,85.1,85.12,85.06,85.06,45200.0,63.8386,63.8536,63.8086,63.8086,45200.0
2015-02-23 10:35:00,85.06,85.18,85.06,85.18,87800.0,63.8086,63.8986,63.8086,63.8986,87800.0
2015-02-23 10:40:00,85.18,85.23,85.14,85.2,73300.0,63.8986,63.9361,63.8686,63.9136,73300.0
2015-02-23 10:45:00,85.19,85.26,85.16,85.21,60900.0,63.9061,63.9586,63.8836,63.9211,60900.0
2015-02-23 10:50:00,85.22,85.22,85.14,85.15,48500.0,63.9286,63.9286,63.8686,63.8761,48500.0
2015-02-23 10:55:00,85.15,85.28,85.14,85.27,81900.0,63.8761,63.9736,63.8686,63.9661,81900.0
2015-02-23 11:00:00,85.27,85.3,85.23,85.25,35700.0,63.9661,63.9886,63.9361,63.9511,35700.0
2015-02-23 11:05:00,85.25,85.28,85.21,85.23,42900.0,63.9511,63.9736,63.9211,63.9361,42900.0
2015-02-23 11:10:00,85.23,85.29,85.21,85.29,41200.0,63.9361,63.9811,63.9211,63.9811,41200.0
2015-02-23 11:15:00,85.28,85.43,85.28,85.42,90100.0,63.9736,64.0861,63.9736,64.0786,90100.0
2015-02-23 11:20:00,85.41,85.42,85.33,85.36,96300.0,64.0711,64.0786,64.0111,64.0336,96300.0
2015-02-23 11:25:00,85.37,85.38,85.33,85.35,99600.0,64.0411,64.0486,64.0111,64.0261,99600.0
2015-02-23 11:30:00,85.36,85.4,85.34,85.37,61600.0,64.0336,64.0636,64.0186,64.0411,61600.0
2015-02-23 11:35:00,85.38,85.44,85.37,85.44,33900.0,64.0486,64.0936,64.0411,64.0936,33900.0
2015-02-23 11:40:00,85.44,85.48,85.42,85.48,34100.0,64.0936,64.1236,64.0786,64.1236,34100.0
2015-02-23 11:45:00,85.48,85.5,85.44,85.48,35600.0,64.1236,64.1386,64.0936,64.1236,35600.0
2015-02-23 11:50:00,85.48,85.48,85.42,85.45,39700.0,64.1236,64.1236,64.0786,64.1011,39700.0
2015-02-23 11:55:00,85.46,85.5,85.45,85.49,51200.0,64.1086,64.1386,64.1011,64.1311,51200.0
2015-02-23 12:00:00,85.48,85.48,85.42,85.44,81200.0,64.1236,64.1236,64.0786,64.0936,81200.0
2015-02-23 12:05:00,85.44,85.44,85.36,85.37,85300.0,64.0936,64.0936,64.0336,64.0411,85300.0
2015-02-23 12:10:00,85.36,85.38,85.33,85.34,28100.0,64.0336,64.0486,64.0111,64.0186,28100.0
2015-02-23 12:15:00,85.35,85.35,85.28,85.28,37900.0,64.0261,64.0261,63.9736,63.9736,37900.0
2015-02-23 12:20:00,85.28,85.28,85.19,85.21,47600.0,63.9736,63.9736,63.9061,63.9211,47600.0
2015-02-23 12:25:00,85.2,85.21,85.17,85.18,39600.0,63.9136,63.9211,63.8911,63.8986,39600.0
2015-02-23 12:30:00,85.19,85.21,85.16,85.2,35000.0,63.9061,63.9211,63.8836,63.9136,35000.0
2015-02-23 12:35:00,85.21,85.26,85.19,85.2,35700.0,63.9211,63.9586,63.9061,63.9136,35700.0
2015-02-23 12:40:00,85.2,85.25,85.19,85.2,36100.0,63.9136,63.9511,63.9061,63.9136,36100.0
2015-02-23 12:45:00,85.2,85.21,85.16,85.19,42400.0,63.9136,63.9211,63.8836,63.9061,42400.0
2015-02-23 12:50:00,85.19,85.21,85.17,85.21,23400.0,63.9061,63.9211,63.8911,63.9211,23400.0
2015-02-23 12:55:00,85.21,85.26,85.2,85.22,36600.0,63.9211,63.9586,63.9136,63.9286,36600.0
2015-02-23 13:00:00,85.21,85.25,85.2,85.25,25000.0,63.9211,63.9511,63.9136,63.9511,25000.0
2015-02-23 13:05:00,85.25,85.29,85.24,85.29,21600.0,63.9511,63.9811,63.9436,63.9811,21600.0
2015-02-23 13:10:00,85.29,85.35,85.28,85.34,23600.0,63.9811,64.0261,63.9736,64.0186,23600.0
2015-02-23 13:15:00,85.34,85.37,85.33,85.37,21300.0,64.0186,64.0411,64.0111,64.0411,21300.0
2015-02-23 13:20:00,85.37,85.37,85.35,85.35,16800.0,64.0411,64.0411,64.0261,64.0261,16800.0
2015-02-23 13:25:00,85.36,85.39,85.35,85.38,36200.0,64.0336,64.0561,64.0261,64.0486,36200.0
2015-02-23 13:30:00,85.38,85.39,85.34,85.34,66400.0,64.0486,64.0561,64.0186,64.0186,66400.0
2015-02-23 13:35:00,85.34,85.38,85.34,85.35,71600.0,64.0186,64.0486,64.0186,64.0261,71600.0
2015-02-23 13:40:00,85.34,85.39,85.32,85.38,51200.0,64.0186,64.0561,64.0036,64.0486,51200.0
2015-02-23 13:45:00,85.38,85.39,85.33,85.35,38000.0,64.0486,64.0561,64.0111,64.0261,38000.0
2015-02-23 13:50:00,85.35,85.37,85.25,85.25,55000.0,64.0261,64.0411,63.9511,63.9511,55000.0
2015-02-23 13:55:00,85.24,85.29,85.23,85.29,45100.0,63.9436,63.9811,63.9361,63.9811,45100.0
2015-02-23 14:00:00,85.29,85.31,85.28,85.28,63600.0,63.9811,63.9961,63.9736,63.9736,63600.0
2015-02-23 14:05:00,85.28,85.36,85.27,85.34,36700.0,63.9736,64.0336,63.9661,64.0186,36700.0
2015-02-23 14:10:00,85.35,85.35,85.27,85.28,54000.0,64.0261,64.0261,63.9661,63.9736,54000.0
2015-02-23 14:15:00,85.29,85.32,85.28,85.29,51900.0,63.9811,64.0036,63.9736,63.9811,51900.0
2015-02-23 14:20:00,85.28,85.36,85.26,85.36,42000.0,63.9736,64.0336,63.9586,64.0336,42000.0
2015-02-23 14:25:00,85.36,85.38,85.34,85.36,38200.0,64.0336,64.0486,64.0186,64.0336,38200.0
2015-02-23 14:30:00,85.35,85.4,85.34,85.39,38800.0,64.0261,64.0636,64.0186,64.0561,38800.0
2015-02-23 14:35:00,85.4,85.4,85.33,85.34,25200.0,64.0636,64.0636,64.0111,64.0186,25200.0
2015-02-23 14:40:00,85.33,85.33,85.25,85.26,45100.0,64.0111,64.0111,63.9511,63.9586,45100.0
2015-02-23 14:45:00,85.25,85.3,85.24,85.27,33300.0,63.9511,63.9886,63.9436,63.9661,33300.0
2015-02-23 14:50:00,85.26,85.28,85.24,85.25,47600.0,63.9586,63.9736,63.9436,63.9511,47600.0
2015-02-23 14:55:00,85.25,85.26,85.16,85.17,102200.0,63.9511,63.9586,63.8836,63.8911,102200.0
2015-02-23 15:00:00,85.17,85.2,85.06,85.06,191600.0,63.8911,63.9136,63.8086,63.8086,191600.0
2015-02-23 15:05:00,85.07,85.08,85.02,85.03,100400.0,63.8161,63.8236,63.7786,63.7861,100400.0
2015-02-23 15:10:00,85.03,85.06,85.01,85.06,102000.0,63.7861,63.8086,63.7711,63.8086,102000.0
2015-02-23 15:15:00,85.06,85.11,85.02,85.06,154200.0,63.8086,63.8461,63.7786,63.8086,154200.0
2015-02-23 15:20:00,85.06,85.14,85.05,85.13,80700.0,63.8086,63.8686,63.8011,63.8611,80700.0
2015-02-23 15:25:00,85.14,85.21,85.11,85.19,77900.0,63.8686,63.9211,63.8461,63.9061,77900.0
2015-02-23 15:30:00,85.18,85.22,85.16,85.18,58600.0,63.8986,63.9286,63.8836,63.8986,58600.0
2015-02-23 15:35:00,85.18,85.19,85.15,85.17,79300.0,63.8986,63.9061,63.8761,63.8911,79300.0
2015-02-23 15:40:00,85.17,85.22,85.17,85.22,119000.0,63.8911,63.9286,63.8911,63.9286,119000.0
2015-02-23 15:45:00,85.21,85.24,85.15,85.18,124300.0,63.9211,63.9436,63.8761,63.8986,124300.0
2015-02-23 15:50:00,85.19,85.26,85.16,85.2,241800.0,63.9061,63.9586,63.8836,63.9136,241800.0
2015-02-23 15:55:00,85.2,85.45,85.15,85.4,668100.0,63.9136,64.1011,63.8761,64.0636,668100.0
2015-02-24 09:30:00,85.5,85.51,85.11,85.28,270200.0,64.1386,64.1461,63.8461,63.9736,270200.0
2015-02-24 09:35:00,85.27,85.31,85.17,85.25,68600.0,63.9661,63.9961,63.8911,63.9511,68600.0
2015-02-24 09:40:00,85.24,85.29,85.01,85.07,160200.0,63.9436,63.9811,63.7711,63.8161,160200.0
2015-02-24 09:45:00,85.06,85.15,85.03,85.1,99700.0,63.8086,63.8761,63.7861,63.8386,99700.0
2015-02-24 09:50:00,85.1,85.18,85.1,85.13,68900.0,63.8386,63.8986,63.8386,63.8611,68900.0
2015-02-24 09:55:00,85.14,85.3,85.13,85.26,58000.0,63.8686,63.9886,63.8611,63.9586,58000.0
2015-02-24 10:00:00,85.26,85.28,85.18,85.22,151500.0,63.9586,63.9736,63.8986,63.9286,151500.0
2015-02-24 10:05:00,85.23,85.29,85.19,85.27,105700.0,63.9361,63.9811,63.9061,63.9661,105700.0
2015-02-24 10:10:00,85.27,85.28,85.14,85.18,107200.0,63.9661,63.9736,63.8686,63.8986,107200.0
2015-02-24 10:15:00,85.18,85.21,85.07,85.15,55600.0,63.8986,63.9211,63.8161,63.8761,55600.0
2015-02-24 10:20:00,85.14,85.26,85.1,85.2,68400.0,63.8686,63.9586,63.8386,63.9136,68400.0
2015-02-24 10:25:00,85.2,85.42,85.19,85.41,165300.0,63.9136,64.0786,63.9061,64.0711,165300.0
2015-02-24 10:30:00,85.42,85.51,85.42,85.49,161700.0,64.0786,64.1461,64.0786,64.1311,161700.0
2015-02-24 10:35:00,85.49,85.51,85.46,85.51,82800.0,64.1311,64.1461,64.1086,64.1461,82800.0
2015-02-24 10:40:00,85.5,85.57,85.47,85.57,39100.0,64.1386,64.1912,64.1161,64.1912,39100.0
2015-02-24 10:45:00,85.56,85.57,85.44,85.47,64700.0,64.1837,64.1912,64.0936,64.1161,64700.0
2015-02-24 10:50:00,85.47,85.48,85.41,85.44,53100.0,64.1161,64.1236,64.0711,64.0936,53100.0
2015-02-24 10:55:00,85.45,85.55,85.44,85.55,67900.0,64.1011,64.1762,64.0936,64.1762,67900.0
2015-02-24 11:00:00,85.54,85.57,85.5,85.54,41100.0,64.1687,64.1912,64.1386,64.1687,41100.0
2015-02-24 11:05:00,85.55,85.64,85.5,85.62,57600.0,64.1762,64.2437,64.1386,64.2287,57600.0
2015-02-24 11:10:00,85.62,85.73,85.6,85.72,48400.0,64.2287,64.3112,64.2137,64.3037,48400.0
2015-02-24 11:15:00,85.72,85.72,85.63,85.67,73800.0,64.3037,64.3037,64.2362,64.2662,73800.0
2015-02-24 11:20:00,85.67,85.71,85.65,85.66,32300.0,64.2662,64.2962,64.2512,64.2587,32300.0
2015-02-24 11:25:00,85.66,85.7,85.63,85.66,95700.0,64.2587,64.2887,64.2362,64.2587,95700.0
2015-02-24 11:30:00,85.66,85.7,85.64,85.65,52000.0,64.2587,64.2887,64.2437,64.2512,52000.0
2015-02-24 11:35:00,85.64,85.64,85.58,85.59,32500.0,64.2437,64.2437,64.1987,64.2062,32500.0
2015-02-24 11:40:00,85.58,85.69,85.58,85.69,81600.0,64.1987,64.2812,64.1987,64.2812,81600.0
2015-02-24 11:45:00,85.69,85.74,85.67,85.69,74400.0,64.2812,64.3187,64.2662,64.2812,74400.0
2015-02-24 11:50:00,85.68,85.69,85.6,85.61,24800.0,64.2737,64.2812,64.2137,64.2212,24800.0
2015-02-24 11:55:00,85.61,85.63,85.57,85.57,27600.0,64.2212,64.2362,64.1912,64.1912,27600.0
2015-02-24 12:00:00,85.57,85.59,85.54,85.57,95800.0,64.1912,64.2062,64.1687,64.1912,95800.0
2015-02-24 12:05:00,85.56,85.68,85.54,85.64,130300.0,64.1837,64.2737,64.1687,64.2437,130300.0
2015-02-24 12:10:00,85.64,85.65,85.59,85.61,35900.0,64.2437,64.2512,64.2062,64.2212,35900.0
2015-02-24 12:15:00,85.61,85.65,85.58,85.64,27600.0,64.2212,64.2512,64.1987,64.2437,27600.0
2015-02-24 12:20:00,85.63,85.67,85.62,85.62,33700.0,64.2362,64.2662,64.2287,64.2287,33700.0
2015-02-24 12:25:00,85.62,85.62,85.54,85.58,63200.0,64.2287,64.2287,64.1687,64.1987,63200.0
2015-02-24 12:30:00,85.57,85.59,85.45,85.53,53900.0,64.1912,64.2062,64.1011,64.1611,53900.0
2015-02-24 12:35:00,85.52,85.53,85.5,85.51,36000.0,64.1536,64.1611,64.1386,64.1461,36000.0
2015-02-24 12:40:00,85.51,85.51,85.47,85.5,22000.0,64.1461,64.1461,64.1161,64.1386,22000.0
2015-02-24 12:45:00,85.5,85.52,85.48,85.49,23000.0,64.1386,64.1536,64.1236,64.1311,23000.0
2015-02-24 12:50:00,85.5,85.53,85.48,85.53,21600.0,64.1386,64.1611,64.1236,64.1611,21600.0
2015-02-24 12:55:00,85.53,85.59,85.53,85.58,35600.0,64.1611,64.2062,64.1611,64.1987,35600.0
2015-02-24 13:00:00,85.58,85.59,85.54,85.55,17800.0,64.1987,64.2062,64.1687,64.1762,17800.0
2015-02-24 13:05:00,85.55,85.59,85.55,85.59,25200.0,64.1762,64.2062,64.1762,64.2062,25200.0
2015-02-24 13:10:00,85.59,85.66,85.58,85.65,32900.0,64.2062,64.2587,64.1987,64.2512,32900.0
2015-02-24 13:15:00,85.64,85.7,85.63,85.68,35300.0,64.2437,64.2887,64.2362,64.2737,35300.0
2015-02-24 13:20:00,85.68,85.69,85.61,85.63,66100.0,64.2737,64.2812,64.2212,64.2362,66100.0
2015-02-24 13:25:00,85.63,85.66,85.6,85.62,18000.0,64.2362,64.2587,64.2137,64.2287,18000.0
2015-02-24 13:30:00,85.62,85.63,85.54,85.57,59200.0,64.2287,64.2362,64.1687,64.1912,59200.0
2015-02-24 13:35:00,85.58,85.61,85.56,85.57,16900.0,64.1987,64.2212,64.1837,64.1912,16900.0
2015-02-24 13:40:00,85.57,85.6,85.56,85.59,39600.0,64.1912,64.2137,64.1837,64.2062,39600.0
2015-02-24 13:45:00,85.6,85.64,85.58,85.62,31200.0,64.2137,64.2437,64.1987,64.2287,31200.0
2015-02-24 13:50:00,85.63,85.67,85.62,85.66,34200.0,64.2362,64.2662,64.2287,64.2587,34200.0
2015-02-24 13:55:00,85.66,85.67,85.59,85.59,66600.0,64.2587,64.2662,64.2062,64.2062,66600.0
2015-02-24 14:00:00,85.6,85.63,85.57,85.59,32200.0,64.2137,64.2362,64.1912,64.2062,32200.0
2015-02-24 14:05:00,85.59,85.6,85.52,85.58,41900.0,64.2062,64.2137,64.1536,64.1987,41900.0
2015-02-24 14:10:00,85.57,85.59,85.55,85.58,25800.0,64.1912,64.2062,64.1762,64.1987,25800.0
2015-02-24 14:15:00,85.57,85.61,85.57,85.59,22400.0,64.1912,64.2212,64.1912,64.2062,22400.0
2015-02-24 14:20:00,85.59,85.62,85.58,85.59,31200.0,64.2062,64.2287,64.1987,64.2062,31200.0
2015-02-24 14:25:00,85.59,85.6,85.53,85.56,33200.0,64.2062,64.2137,64.1611,64.1837,33200.0
2015-02-24 14:30:00,85.56,85.57,85.52,85.52,31100.0,64.1837,64.1912,64.1536,64.1536,31100.0
2015-02-24 14:35:00,85.52,85.58,85.52,85.54,34800.0,64.1536,64.1987,64.1536,64.1687,34800.0
2015-02-24 14:40:00,85.54,85.57,85.52,85.53,32900.0,64.1687,64.1912,64.1536,64.1611,32900.0
2015-02-24 14:45:00,85.54,85.54,85.47,85.48,42100.0,64.1687,64.1687,64.1161,64.1236,42100.0
2015-02-24 14:50:00,85.48,85.52,85.47,85.51,55500.0,64.1236,64.1536,64.1161,64.1461,55500.0
2015-02-24 14:55:00,85.52,85.53,85.48,85.49,168100.0,64.1536,64.1611,64.1236,64.1311,168100.0
2015-02-24 15:00:00,85.48,85.52,85.43,85.45,118900.0,64.1236,64.1536,64.0861,64.1011,118900.0
2015-02-24 15:05:00,85.45,85.45,85.41,85.44,59300.0,64.1011,64.1011,64.0711,64.0936,59300.0
2015-02-24 15:10:00,85.43,85.43,85.37,85.41,66600.0,64.0861,64.0861,64.0411,64.0711,66600.0
2015-02-24 15:15:00,85.41,85.49,85.4,85.48,41100.0,64.0711,64.1311,64.0636,64.1236,41100.0
2015-02-24 15:20:00,85.48,85.5,85.44,85.5,53000.0,64.1236,64.1386,64.0936,64.1386,53000.0
2015-02-24 15:25:00,85.5,85.51,85.46,85.5,56900.0,64.1386,64.1461,64.1086,64.1386,56900.0
2015-02-24 15:30:00,85.49,85.52,85.48,85.49,76100.0,64.1311,64.1536,64.1236,64.1311,76100.0
2015-02-24 15:35:00,85.49,85.53,85.48,85.51,80300.0,64.1311,64.1611,64.1236,64.1461,80300.0
2015-02-24 15:40:00,85.5,85.55,85.49,85.49,108800.0,64.1386,64.1762,64.1311,64.1311,108800.0
2015-02-24 15:45:00,85.5,85.5,85.42,85.42,78400.0,64.1386,64.1386,64.0786,64.0786,78400.0
2015-02-24 15:50:00,85.43,85.48,85.42,85.46,79300.0,64.0861,64.1236,64.0786,64.1086,79300.0
2015-02-24 15:55:00,85.47,85.53,85.47,85.49,261900.0,64.1161,64.1611,64.1161,64.1311,261900.0
2015-02-25 09:30:00,85.7,85.73,85.41,85.48,209100.0,64.2887,64.3112,64.0711,64.1236,209100.0
2015-02-25 09:35:00,85.49,85.73,85.43,85.6,86100.0,64.1311,64.3112,64.0861,64.2137,86100.0
2015-02-25 09:40:00,85.57,85.63,85.49,85.53,50800.0,64.1912,64.2362,64.1311,64.1611,50800.0
2015-02-25 09:45:00,85.53,85.62,85.49,85.58,45400.0,64.1611,64.2287,64.1311,64.1987,45400.0
2015-02-25 09:50:00,85.59,85.67,85.58,85.64,58000.0,64.2062,64.2662,64.1987,64.2437,58000.0
2015-02-25 09:55:00,85.63,85.68,85.59,85.61,63400.0,64.2362,64.2737,64.2062,64.2212,63400.0
2015-02-25 10:00:00,85.61,85.74,85.6,85.71,58900.0,64.2212,64.3187,64.2137,64.2962,58900.0
2015-02-25 10:05:00,85.72,85.75,85.66,85.7,52700.0,64.3037,64.3262,64.2587,64.2887,52700.0
2015-02-25 10:10:00,85.7,85.73,85.61,85.7,55100.0,64.2887,64.3112,64.2212,64.2887,55100.0
2015-02-25 10:15:00,85.7,85.71,85.59,85.64,71900.0,64.2887,64.2962,64.2062,64.2437,71900.0
2015-02-25 10:20:00,85.65,85.73,85.64,85.67,43500.0,64.2512,64.3112,64.2437,64.2662,43500.0
2015-02-25 10:25:00,85.66,85.67,85.57,85.61,52100.0,64.2587,64.2662,64.1912,64.2212,52100.0
2015-02-25 10:30:00,85.61,85.68,85.6,85.63,65100.0,64.2212,64.2737,64.2137,64.2362,65100.0
2015-02-25 10:35:00,85.63,85.66,85.6,85.65,59400.0,64.2362,64.2587,64.2137,64.2512,59400.0
2015-02-25 10:40:00,85.66,85.74,85.65,85.7,54200.0,64.2587,64.3187,64.2512,64.2887,54200.0
2015-02-25 10:45:00,85.71,85.72,85.69,85.72,41400.0,64.2962,64.3037,64.2812,64.3037,41400.0
2015-02-25 10:50:00,85.72,85.75,85.68,85.71,112000.0,64.3037,64.3262,64.2737,64.2962,112000.0
2015-02-25 10:55:00,85.72,85.73,85.65,85.7,109200.0,64.3037,64.3112,64.2512,64.2887,109200.0
2015-02-25 11:00:00,85.69,85.71,85.66,85.66,29900.0,64.2812,64.2962,64.2587,64.2587,29900.0
2015-02-25 11:05:00,85.67,85.68,85.62,85.67,35100.0,64.2662,64.2737,64.2287,64.2662,35100.0
2015-02-25 11:10:00,85.68,85.72,85.64,85.69,62100.0,64.2737,64.3037,64.2437,64.2812,62100.0
2015-02-25 11:15:00,85.69,85.77,85.68,85.76,118100.0,64.2812,64.3412,64.2737,64.3337,118100.0
2015-02-25 11:20:00,85.76,85.8,85.75,85.77,46100.0,64.3337,64.3637,64.3262,64.3412,46100.0
2015-02-25 11:25:00,85.77,85.79,85.67,85.72,329800.0,64.3412,64.3562,64.2662,64.3037,329800.0
2015-02-25 11:30:00,85.72,85.72,85.67,85.7,100300.0,64.3037,64.3037,64.2662,64.2887,100300.0
2015-02-25 11:35:00,85.7,85.7,85.62,85.64,57500.0,64.2887,64.2887,64.2287,64.2437,57500.0
2015-02-25 11:40:00,85.64,85.65,85.6,85.6,80600.0,64.2437,64.2512,64.2137,64.2137,80600.0
2015-02-25 11:45:00,85.6,85.65,85.59,85.65,57100.0,64.2137,64.2512,64.2062,64.2512,57100.0
2015-02-25 11:50:00,85.65,85.7,85.63,85.63,31700.0,64.2512,64.2887,64.2362,64.2362,31700.0
2015-02-25 11:55:00,85.63,85.68,85.6,85.67,69100.0,64.2362,64.2737,64.2137,64.2662,69100.0
2015-02-25 12:00:00,85.67,85.72,85.66,85.72,32900.0,64.2662,64.3037,64.2587,64.3037,32900.0
2015-02-25 12:05:00,85.72,85.74,85.71,85.73,58000.0,64.3037,64.3187,64.2962,64.3112,58000.0
2015-02-25 12:10:00,85.74,85.77,85.71,85.71,87100.0,64.3187,64.3412,64.2962,64.2962,87100.0
2015-02-25 12:15:00,85.7,85.71,85.65,85.66,49100.0,64.2887,64.2962,64.2512,64.2587,49100.0
2015-02-25 12:20:00,85.67,85.68,85.61,85.62,42200.0,64.2662,64.2737,64.2212,64.2287,42200.0
2015-02-25 12:25:00,85.61,85.64,85.59,85.63,66000.0,64.2212,64.2437,64.2062,64.2362,66000.0
2015-02-25 12:30:00,85.63,85.64,85.59,85.6,34300.0,64.2362,64.2437,64.2062,64.2137,34300.0
2015-02-25 12:35:00,85.61,85.65,85.59,85.62,88400.0,64.2212,64.2512,64.2062,64.2287,88400.0
2015-02-25 12:40:00,85.62,85.62,85.56,85.56,37600.0,64.2287,64.2287,64.1837,64.1837,37600.0
2015-02-25 12:45:00,85.56,85.59,85.55,85.57,34700.0,64.1837,64.2062,64.1762,64.1912,34700.0
2015-02-25 12:50:00,85.57,85.63,85.56,85.63,33000.0,64.1912,64.2362,64.1837,64.2362,33000.0
2015-02-25 12:55:00,85.63,85.65,85.62,85.64,41300.0,64.2362,64.2512,64.2287,64.2437,41300.0
2015-02-25 13:00:00,85.65,85.68,85.64,85.65,31200.0,64.2512,64.2737,64.2437,64.2512,31200.0
2015-02-25 13:05:00,85.65,85.67,85.6,85.6,25800.0,64.2512,64.2662,64.2137,64.2137,25800.0
2015-02-25 13:10:00,85.61,85.65,85.59,85.64,49800.0,64.2212,64.2512,64.2062,64.2437,49800.0
2015-02-25 13:15:00,85.63,85.63,85.58,85.61,69600.0,64.2362,64.2362,64.1987,64.2212,69600.0
2015-02-25 13:20:00,85.6,85.66,85.6,85.66,22100.0,64.2137,64.2587,64.2137,64.2587,22100.0
2015-02-25 13:25:00,85.66,85.67,85.6,85.64,27400.0,64.2587,64.2662,64.2137,64.2437,27400.0
2015-02-25 13:30:00,85.63,85.66,85.57,85.61,54500.0,64.2362,64.2587,64.1912,64.2212,54500.0
2015-02-25 13:35:00,85.61,85.65,85.56,85.64,47300.0,64.2212,64.2512,64.1837,64.2437,47300.0
2015-02-25 13:40:00,85.64,85.65,85.6,85.6,37300.0,64.2437,64.2512,64.2137,64.2137,37300.0
2015-02-25 13:45:00,85.6,85.61,85.54,85.59,42200.0,64.2137,64.2212,64.1687,64.2062,42200.0
2015-02-25 13:50:00,85.59,85.6,85.52,85.58,31800.0,64.2062,64.2137,64.1536,64.1987,31800.0
2015-02-25 13:55:00,85.58,85.61,85.55,85.58,40600.0,64.1987,64.2212,64.1762,64.1987,40600.0
2015-02-25 14:00:00,85.59,85.62,85.57,85.59,33200.0,64.2062,64.2287,64.1912,64.2062,33200.0
2015-02-25 14:05:00,85.59,85.59,85.48,85.49,63500.0,64.2062,64.2062,64.1236,64.1311,63500.0
2015-02-25 14:10:00,85.49,85.5,85.46,85.49,49300.0,64.1311,64.1386,64.1086,64.1311,49300.0
2015-02-25 14:15:00,85.48,85.5,85.48,85.49,36400.0,64.1236,64.1386,64.1236,64.1311,36400.0
2015-02-25 14:20:00,85.48,85.49,85.37,85.4,52500.0,64.1236,64.1311,64.0411,64.0636,52500.0
2015-02-25 14:25:00,85.39,85.4,85.31,85.36,39800.0,64.0561,64.0636,63.9961,64.0336,39800.0
2015-02-25 14:30:00,85.36,85.36,85.28,85.31,82100.0,64.0336,64.0336,63.9736,63.9961,82100.0
2015-02-25 14:35:00,85.31,85.34,85.24,85.25,87100.0,63.9961,64.0186,63.9436,63.9511,87100.0
2015-02-25 14:40:00,85.25,85.35,85.23,85.32,46800.0,63.9511,64.0261,63.9361,64.0036,46800.0
2015-02-25 14:45:00,85.33,85.43,85.33,85.43,40800.0,64.0111,64.0861,64.0111,64.0861,40800.0
2015-02-25 14:50:00,85.42,85.48,85.35,85.48,57900.0,64.0786,64.1236,64.0261,64.1236,57900.0
2015-02-25 14:55:00,85.47,85.53,85.45,85.52,92300.0,64.1161,64.1611,64.1011,64.1536,92300.0
2015-02-25 15:00:00,85.52,85.53,85.37,85.39,85400.0,64.1536,64.1611,64.0411,64.0561,85400.0
2015-02-25 15:05:00,85.4,85.41,85.32,85.32,64600.0,64.0636,64.0711,64.0036,64.0036,64600.0
2015-02-25 15:10:00,85.33,85.35,85.3,85.34,79200.0,64.0111,64.0261,63.9886,64.0186,79200.0
2015-02-25 15:15:00,85.34,85.37,85.33,85.36,63500.0,64.0186,64.0411,64.0111,64.0336,63500.0
2015-02-25 15:20:00,85.36,85.38,85.34,85.34,28500.0,64.0336,64.0486,64.0186,64.0186,28500.0
2015-02-25 15:25:00,85.36,85.37,85.3,85.3,36300.0,64.0336,64.0411,63.9886,63.9886,36300.0
2015-02-25 15:30:00,85.31,85.38,85.3,85.3,49300.0,63.9961,64.0486,63.9886,63.9886,49300.0
2015-02-25 15:35:00,85.3,85.36,85.3,85.33,40900.0,63.9886,64.0336,63.9886,64.0111,40900.0
2015-02-25 15:40:00,85.34,85.43,85.3,85.42,81800.0,64.0186,64.0861,63.9886,64.0786,81800.0
2015-02-25 15:45:00,85.42,85.42,85.35,85.4,112700.0,64.0786,64.0786,64.0261,64.0636,112700.0
2015-02-25 15:50:00,85.4,85.44,85.39,85.44,111500.0,64.0636,64.0936,64.0561,64.0936,111500.0
2015-02-25 15:55:00,85.44,85.5,85.41,85.45,208900.0,64.0936,64.1386,64.0711,64.1011,208900.0
2015-02-26 09:30:00,85.42,85.54,85.16,85.22,169300.0,64.0786,64.1687,63.8836,63.9286,169300.0
2015-02-26 09:35:00,85.2,85.31,85.06,85.15,114700.0,63.9136,63.9961,63.8086,63.8761,114700.0
2015-02-26 09:40:00,85.15,85.32,85.14,85.3,47100.0,63.8761,64.0036,63.8686,63.9886,47100.0
2015-02-26 09:45:00,85.3,85.34,85.16,85.19,67500.0,63.9886,64.0186,63.8836,63.9061,67500.0
2015-02-26 09:50:00,85.18,85.41,85.17,85.38,52800.0,63.8986,64.0711,63.8911,64.0486,52800.0
2015-02-26 09:55:00,85.38,85.38,85.25,85.28,80900.0,64.0486,64.0486,63.9511,63.9736,80900.0
2015-02-26 10:00:00,85.26,85.33,85.17,85.31,133600.0,63.9586,64.0111,63.8911,63.9961,133600.0
2015-02-26 10:05:00,85.31,85.33,85.18,85.2,87900.0,63.9961,64.0111,63.8986,63.9136,87900.0
2015-02-26 10:10:00,85.2,85.27,85.13,85.25,93200.0,63.9136,63.9661,63.8611,63.9511,93200.0
2015-02-26 10:15:00,85.25,85.32,85.2,85.29,116600.0,63.9511,64.0036,63.9136,63.9811,116600.0
2015-02-26 10:20:00,85.3,85.49,85.29,85.44,74800.0,63.9886,64.1311,63.9811,64.0936,74800.0
2015-02-26 10:25:00,85.44,85.53,85.43,85.53,43500.0,64.0936,64.1611,64.0861,64.1611,43500.0
2015-02-26 10:30:00,85.53,85.55,85.46,85.47,74100.0,64.1611,64.1762,64.1086,64.1161,74100.0
2015-02-26 10:35:00,85.48,85.55,85.47,85.48,67000.0,64.1236,64.1762,64.1161,64.1236,67000.0
2015-02-26 10:40:00,85.48,85.51,85.47,85.49,78300.0,64.1236,64.1461,64.1161,64.1311,78300.0
2015-02-26 10:45:00,85.5,85.51,85.45,85.46,59200.0,64.1386,64.1461,64.1011,64.1086,59200.0
2015-02-26 10:50:00,85.45,85.56,85.45,85.56,55700.0,64.1011,64.1837,64.1011,64.1837,55700.0
2015-02-26 10:55:00,85.56,85.57,85.49,85.5,33200.0,64.1837,64.1912,64.1311,64.1386,33200.0
2015-02-26 11:00:00,85.49,85.6,85.49,85.6,40000.0,64.1311,64.2137,64.1311,64.2137,40000.0
2015-02-26 11:05:00,85.6,85.64,85.58,85.61,79400.0,64.2137,64.2437,64.1987,64.2212,79400.0
2015-02-26 11:10:00,85.61,85.66,85.59,85.63,58800.0,64.2212,64.2587,64.2062,64.2362,58800.0
2015-02-26 11:15:00,85.62,85.66,85.61,85.65,67500.0,64.2287,64.2587,64.2212,64.2512,67500.0
2015-02-26 11:20:00,85.63,85.66,85.62,85.64,61600.0,64.2362,64.2587,64.2287,64.2437,61600.0
2015-02-26 11:25:00,85.64,85.69,85.6,85.61,55900.0,64.2437,64.2812,64.2137,64.2212,55900.0
2015-02-26 11:30:00,85.61,85.65,85.58,85.62,47700.0,64.2212,64.2512,64.1987,64.2287,47700.0
2015-02-26 11:35:00,85.63,85.7,85.61,85.67,41500.0,64.2362,64.2887,64.2212,64.2662,41500.0
2015-02-26 11:40:00,85.67,85.73,85.65,85.73,53300.0,64.2662,64.3112,64.2512,64.3112,53300.0
2015-02-26 11:45:00,85.72,85.76,85.68,85.68,38100.0,64.3037,64.3337,64.2737,64.2737,38100.0
2015-02-26 11:50:00,85.67,85.71,85.65,85.7,29900.0,64.2662,64.2962,64.2512,64.2887,29900.0
2015-02-26 11:55:00,85.69,85.7,85.63,85.67,34600.0,64.2812,64.2887,64.2362,64.2662,34600.0
2015-02-26 12:00:00,85.66,85.7,85.63,85.7,31400.0,64.2587,64.2887,64.2362,64.2887,31400.0
2015-02-26 12:05:00,85.69,85.7,85.64,85.65,29500.0,64.2812,64.2887,64.2437,64.2512,29500.0
2015-02-26 12:10:00,85.64,85.65,85.56,85.59,38100.0,64.2437,64.2512,64.1837,64.2062,38100.0
2015-02-26 12:15:00,85.59,85.61,85.53,85.53,35300.0,64.2062,64.2212,64.1611,64.1611,35300.0
2015-02-26 12:20:00,85.54,85.56,85.53,85.54,24700.0,64.1687,64.1837,64.1611,64.1687,24700.0
2015-02-26 12:25:00,85.54,85.58,85.52,85.53,22800.0,64.1687,64.1987,64.1536,64.1611,22800.0
2015-02-26 12:30:00,85.52,85.52,85.46,85.51,97400.0,64.1536,64.1536,64.1086,64.1461,97400.0
2015-02-26 12:35:00,85.51,85.51,85.45,85.47,70900.0,64.1461,64.1461,64.1011,64.1161,70900.0
2015-02-26 12:40:00,85.48,85.48,85.4,85.42,157900.0,64.1236,64.1236,64.0636,64.0786,157900.0
2015-02-26 12:45:00,85.42,85.52,85.41,85.5,76200.0,64.0786,64.1536,64.0711,64.1386,76200.0
2015-02-26 12:50:00,85.49,85.5,85.47,85.47,57700.0,64.1311,64.1386,64.1161,64.1161,57700.0
2015-02-26 12:55:00,85.47,85.53,85.47,85.48,47200.0,64.1161,64.1611,64.1161,64.1236,47200.0
2015-02-26 13:00:00,85.48,85.5,85.48,85.5,47100.0,64.1236,64.1386,64.1236,64.1386,47100.0
2015-02-26 13:05:00,85.49,85.5,85.44,85.47,33200.0,64.1311,64.1386,64.0936,64.1161,33200.0
2015-02-26 13:10:00,85.46,85.46,85.39,85.4,48400.0,64.1086,64.1086,64.0561,64.0636,48400.0
2015-02-26 13:15:00,85.41,85.41,85.36,85.36,47100.0,64.0711,64.0711,64.0336,64.0336,47100.0
2015-02-26 13:20:00,85.36,85.36,85.23,85.26,97000.0,64.0336,64.0336,63.9361,63.9586,97000.0
2015-02-26 13:25:00,85.26,85.27,85.19,85.2,91900.0,63.9586,63.9661,63.9061,63.9136,91900.0
2015-02-26 13:30:00,85.19,85.24,85.16,85.24,102900.0,63.9061,63.9436,63.8836,63.9436,102900.0
2015-02-26 13:35:00,85.23,85.31,85.21,85.31,232000.0,63.9361,63.9961,63.9211,63.9961,232000.0
2015-02-26 13:40:00,85.31,85.31,85.23,85.23,78900.0,63.9961,63.9961,63.9361,63.9361,78900.0
2015-02-26 13:45:00,85.23,85.24,85.2,85.21,56200.0,63.9361,63.9436,63.9136,63.9211,56200.0
2015-02-26 13:50:00,85.21,85.26,85.21,85.24,56300.0,63.9211,63.9586,63.9211,63.9436,56300.0
2015-02-26 13:55:00,85.24,85.25,85.18,85.18,76400.0,63.9436,63.9511,63.8986,63.8986,76400.0
2015-02-26 14:00:00,85.19,85.24,85.18,85.2,62900.0,63.9061,63.9436,63.8986,63.9136,62900.0
2015-02-26 14:05:00,85.2,85.21,85.13,85.13,62000.0,63.9136,63.9211,63.8611,63.8611,62000.0
2015-02-26 14:10:00,85.13,85.15,85.1,85.1,94900.0,63.8611,63.8761,63.8386,63.8386,94900.0
2015-02-26 14:15:00,85.11,85.16,85.09,85.14,104800.0,63.8461,63.8836,63.8311,63.8686,104800.0
2015-02-26 14:20:00,85.14,85.16,85.09,85.11,59600.0,63.8686,63.8836,63.8311,63.8461,59600.0
2015-02-26 14:25:00,85.11,85.14,85.09,85.1,126700.0,63.8461,63.8686,63.8311,63.8386,126700.0
2015-02-26 14:30:00,85.1,85.19,85.09,85.14,84000.0,63.8386,63.9061,63.8311,63.8686,84000.0
2015-02-26 14:35:00,85.14,85.25,85.12,85.22,59100.0,63.8686,63.9511,63.8536,63.9286,59100.0
2015-02-26 14:40:00,85.23,85.24,85.11,85.11,67000.0,63.9361,63.9436,63.8461,63.8461,67000.0
2015-02-26 14:45:00,85.11,85.16,85.07,85.14,117900.0,63.8461,63.8836,63.8161,63.8686,117900.0
2015-02-26 14:50:00,85.15,85.17,85.1,85.1,72500.0,63.8761,63.8911,63.8386,63.8386,72500.0
2015-02-26 14:55:00,85.1,85.14,85.03,85.11,224400.0,63.8386,63.8686,63.7861,63.8461,224400.0
2015-02-26 15:00:00,85.12,85.12,84.98,85.01,145000.0,63.8536,63.8536,63.7486,63.7711,145000.0
2015-02-26 15:05:00,85.01,85.07,84.97,85.0,245600.0,63.7711,63.8161,63.7411,63.7636,245600.0
2015-02-26 15:10:00,85.0,85.01,84.95,84.96,108400.0,63.7636,63.7711,63.7261,63.7336,108400.0
2015-02-26 15:15:00,84.97,84.98,84.89,84.98,174100.0,63.7411,63.7486,63.681,63.7486,174100.0
2015-02-26 15:20:00,84.98,85.06,84.97,85.04,75300.0,63.7486,63.8086,63.7411,63.7936,75300.0
2015-02-26 15:25:00,85.05,85.13,85.04,85.11,77200.0,63.8011,63.8611,63.7936,63.8461,77200.0
2015-02-26 15:30:00,85.1,85.12,85.06,85.08,78100.0,63.8386,63.8536,63.8086,63.8236,78100.0
2015-02-26 15:35:00,85.09,85.1,85.05,85.07,75400.0,63.8311,63.8386,63.8011,63.8161,75400.0
2015-02-26 15:40:00,85.07,85.11,85.06,85.11,133100.0,63.8161,63.8461,63.8086,63.8461,133100.0
2015-02-26 15:45:00,85.11,85.14,85.09,85.11,132300.0,63.8461,63.8686,63.8311,63.8461,132300.0
2015-02-26 15:50:00,85.11,85.21,85.11,85.2,151500.0,63.8461,63.9211,63.8461,63.9136,151500.0
2015-02-26 15:55:00,85.21,85.21,85.09,85.16,283800.0,63.9211,63.9211,63.8311,63.8836,283800.0
2015-02-27 09:30:00,85.02,85.14,84.57,84.81,358500.0,63.7786,63.8686,63.441,63.621,358500.0
2015-02-27 09:35:00,84.8,85.06,84.79,85.04,83400.0,63.6135,63.8086,63.606,63.7936,83400.0
2015-02-27 09:40:00,85.05,85.17,84.92,85.05,98700.0,63.8011,63.8911,63.7036,63.8011,98700.0
2015-02-27 09:45:00,85.04,85.09,84.95,85.03,70900.0,63.7936,63.8311,63.7261,63.7861,70900.0
2015-02-27 09:50:00,85.03,85.12,84.99,84.99,41000.0,63.7861,63.8536,63.7561,63.7561,41000.0
2015-02-27 09:55:00,85.0,85.07,84.91,84.91,60700.0,63.7636,63.8161,63.6961,63.6961,60700.0
2015-02-27 10:00:00,84.9,84.99,84.88,84.97,33500.0,63.6885,63.7561,63.6735,63.7411,33500.0
2015-02-27 10:05:00,84.99,85.12,84.97,85.04,62700.0,63.7561,63.8536,63.7411,63.7936,62700.0
2015-02-27 10:10:00,85.05,85.15,85.05,85.13,51000.0,63.8011,63.8761,63.8011,63.8611,51000.0
2015-02-27 10:15:00,85.13,85.17,85.1,85.17,46300.0,63.8611,63.8911,63.8386,63.8911,46300.0
2015-02-27 10:20:00,85.17,85.19,85.09,85.09,39600.0,63.8911,63.9061,63.8311,63.8311,39600.0
2015-02-27 10:25:00,85.08,85.15,85.06,85.15,51100.0,63.8236,63.8761,63.8086,63.8761,51100.0
2015-02-27 10:30:00,85.16,85.25,85.15,85.21,62600.0,63.8836,63.9511,63.8761,63.9211,62600.0
2015-02-27 10:35:00,85.22,85.22,85.11,85.16,39800.0,63.9286,63.9286,63.8461,63.8836,39800.0
2015-02-27 10:40:00,85.16,85.2,85.11,85.2,33200.0,63.8836,63.9136,63.8461,63.9136,33200.0
2015-02-27 10:45:00,85.2,85.24,85.17,85.18,27200.0,63.9136,63.9436,63.8911,63.8986,27200.0
2015-02-27 10:50:00,85.19,85.25,85.17,85.25,24300.0,63.9061,63.9511,63.8911,63.9511,24300.0
2015-02-27 10:55:00,85.25,85.3,85.25,85.27,33800.0,63.9511,63.9886,63.9511,63.9661,33800.0
2015-02-27 11:00:00,85.28,85.29,85.19,85.2,37900.0,63.9736,63.9811,63.9061,63.9136,37900.0
2015-02-27 11:05:00,85.2,85.23,85.18,85.19,56900.0,63.9136,63.9361,63.8986,63.9061,56900.0
2015-02-27 11:10:00,85.18,85.23,85.16,85.2,30500.0,63.8986,63.9361,63.8836,63.9136,30500.0
2015-02-27 11:15:00,85.2,85.21,85.18,85.19,29700.0,63.9136,63.9211,63.8986,63.9061,29700.0
2015-02-27 11:20:00,85.19,85.19,85.11,85.17,35200.0,63.9061,63.9061,63.8461,63.8911,35200.0
2015-02-27 11:25:00,85.17,85.21,85.13,85.14,42800.0,63.8911,63.9211,63.8611,63.8686,42800.0
2015-02-27 11:30:00,85.15,85.27,85.15,85.23,46500.0,63.8761,63.9661,63.8761,63.9361,46500.0
2015-02-27 11:35:00,85.21,85.26,85.2,85.24,24800.0,63.9211,63.9586,63.9136,63.9436,24800.0
2015-02-27 11:40:00,85.25,85.3,85.23,85.25,35200.0,63.9511,63.9886,63.9361,63.9511,35200.0
2015-02-27 11:45:00,85.25,85.27,85.24,85.26,51000.0,63.9511,63.9661,63.9436,63.9586,51000.0
2015-02-27 11:50:00,85.25,85.27,85.24,85.26,42100.0,63.9511,63.9661,63.9436,63.9586,42100.0
2015-02-27 11:55:00,85.25,85.3,85.25,85.3,23900.0,63.9511,63.9886,63.9511,63.9886,23900.0
2015-02-27 12:00:00,85.29,85.33,85.25,85.27,46800.0,63.9811,64.0111,63.9511,63.9661,46800.0
2015-02-27 12:05:00,85.26,85.33,85.25,85.31,27500.0,63.9586,64.0111,63.9511,63.9961,27500.0
2015-02-27 12:10:00,85.31,85.32,85.26,85.27,36500.0,63.9961,64.0036,63.9586,63.9661,36500.0
2015-02-27 12:15:00,85.27,85.29,85.26,85.29,21000.0,63.9661,63.9811,63.9586,63.9811,21000.0
2015-02-27 12:20:00,85.29,85.29,85.26,85.26,38400.0,63.9811,63.9811,63.9586,63.9586,38400.0
2015-02-27 12:25:00,85.27,85.27,85.17,85.2,124000.0,63.9661,63.9661,63.8911,63.9136,124000.0
2015-02-27 12:30:00,85.2,85.27,85.19,85.24,25300.0,63.9136,63.9661,63.9061,63.9436,25300.0
2015-02-27 12:35:00,85.25,85.27,85.19,85.2,24800.0,63.9511,63.9661,63.9061,63.9136,24800.0
2015-02-27 12:40:00,85.19,85.19,85.16,85.17,20600.0,63.9061,63.9061,63.8836,63.8911,20600.0
2015-02-27 12:45:00,85.17,85.2,85.13,85.13,38600.0,63.8911,63.9136,63.8611,63.8611,38600.0
2015-02-27 12:50:00,85.13,85.17,85.05,85.08,79700.0,63.8611,63.8911,63.8011,63.8236,79700.0
2015-02-27 12:55:00,85.08,85.14,85.07,85.14,26700.0,63.8236,63.8686,63.8161,63.8686,26700.0
2015-02-27 13:00:00,85.14,85.15,85.08,85.08,78800.0,63.8686,63.8761,63.8236,63.8236,78800.0
2015-02-27 13:05:00,85.09,85.13,85.08,85.13,32200.0,63.8311,63.8611,63.8236,63.8611,32200.0
2015-02-27 13:10:00,85.13,85.13,85.11,85.13,44200.0,63.8611,63.8611,63.8461,63.8611,44200.0
2015-02-27 13:15:00,85.13,85.13,85.1,85.1,43600.0,63.8611,63.8611,63.8386,63.8386,43600.0
2015-02-27 13:20:00,85.1,85.12,85.09,85.11,85500.0,63.8386,63.8536,63.8311,63.8461,85500.0
2015-02-27 13:25:00,85.11,85.14,85.07,85.14,54100.0,63.8461,63.8686,63.8161,63.8686,54100.0
2015-02-27 13:30:00,85.14,85.18,85.11,85.15,128200.0,63.8686,63.8986,63.8461,63.8761,128200.0
2015-02-27 13:35:00,85.16,85.16,85.08,85.08,81800.0,63.8836,63.8836,63.8236,63.8236,81800.0
2015-02-27 13:40:00,85.08,85.18,85.07,85.17,68700.0,63.8236,63.8986,63.8161,63.8911,68700.0
2015-02-27 13:45:00,85.18,85.29,85.15,85.29,39700.0,63.8986,63.9811,63.8761,63.9811,39700.0
2015-02-27 13:50:00,85.29,85.35,85.28,85.28,55900.0,63.9811,64.0261,63.9736,63.9736,55900.0
2015-02-27 13:55:00,85.3,85.35,85.29,85.34,30800.0,63.9886,64.0261,63.9811,64.0186,30800.0
2015-02-27 14:00:00,85.34,85.38,85.32,85.36,49300.0,64.0186,64.0486,64.0036,64.0336,49300.0
2015-02-27 14:05:00,85.35,85.38,85.34,85.35,44500.0,64.0261,64.0486,64.0186,64.0261,44500.0
2015-02-27 14:10:00,85.35,85.36,85.31,85.32,51700.0,64.0261,64.0336,63.9961,64.0036,51700.0
2015-02-27 14:15:00,85.31,85.33,85.28,85.29,37500.0,63.9961,64.0111,63.9736,63.9811,37500.0
2015-02-27 14:20:00,85.28,85.31,85.24,85.29,45200.0,63.9736,63.9961,63.9436,63.9811,45200.0
2015-02-27 14:25:00,85.3,85.33,85.27,85.28,56000.0,63.9886,64.0111,63.9661,63.9736,56000.0
2015-02-27 14:30:00,85.28,85.29,85.22,85.29,102900.0,63.9736,63.9811,63.9286,63.9811,102900.0
2015-02-27 14:35:00,85.29,85.34,85.21,85.23,134900.0,63.9811,64.0186,63.9211,63.9361,134900.0
2015-02-27 14:40:00,85.23,85.27,85.2,85.24,76000.0,63.9361,63.9661,63.9136,63.9436,76000.0
2015-02-27 14:45:00,85.25,85.32,85.24,85.3,57900.0,63.9511,64.0036,63.9436,63.9886,57900.0
2015-02-27 14:50:00,85.3,85.32,85.24,85.28,73000.0,63.9886,64.0036,63.9436,63.9736,73000.0
2015-02-27 14:55:00,85.28,85.28,85.18,85.2,76900.0,63.9736,63.9736,63.8986,63.9136,76900.0
2015-02-27 15:00:00,85.2,85.2,85.13,85.17,66900.0,63.9136,63.9136,63.8611,63.8911,66900.0
2015-02-27 15:05:00,85.17,85.2,85.13,85.18,47000.0,63.8911,63.9136,63.8611,63.8986,47000.0
2015-02-27 15:10:00,85.18,85.2,85.14,85.19,55300.0,63.8986,63.9136,63.8686,63.9061,55300.0
2015-02-27 15:15:00,85.18,85.23,85.14,85.19,85700.0,63.8986,63.9361,63.8686,63.9061,85700.0
2015-02-27 15:20:00,85.19,85.2,85.13,85.18,39500.0,63.9061,63.9136,63.8611,63.8986,39500.0
2015-02-27 15:25:00,85.18,85.21,85.11,85.2,78100.0,63.8986,63.9211,63.8461,63.9136,78100.0
2015-02-27 15:30:00,85.2,85.21,85.13,85.15,77900.0,63.9136,63.9211,63.8611,63.8761,77900.0
2015-02-27 15:35:00,85.14,85.18,85.13,85.13,60000.0,63.8686,63.8986,63.8611,63.8611,60000.0
2015-02-27 15:40:00,85.14,85.15,85.05,85.14,151800.0,63.8686,63.8761,63.8011,63.8686,151800.0
2015-02-27 15:45:00,85.14,85.23,85.12,85.2,212300.0,63.8686,63.9361,63.8536,63.9136,212300.0
2015-02-27 15:50:00,85.19,85.22,85.14,85.2,257900.0,63.9061,63.9286,63.8686,63.9136,257900.0
2015-02-27 15:55:00,85.21,85.23,85.08,85.08,475300.0,63.9211,63.9361,63.8236,63.8236,475300.0
2015-03-02 09:30:00,85.02,85.1,84.9,85.01,255600.0,63.7786,63.8386,63.6885,63.7711,255600.0
2015-03-02 09:35:00,84.99,85.1,84.94,85.08,68800.0,63.7561,63.8386,63.7186,63.8236,68800.0
2015-03-02 09:40:00,85.07,85.08,84.95,85.01,55000.0,63.8161,63.8236,63.7261,63.7711,55000.0
2015-03-02 09:45:00,85.0,85.05,84.84,84.9,106400.0,63.7636,63.8011,63.6435,63.6885,106400.0
2015-03-02 09:50:00,84.91,85.08,84.91,84.98,71400.0,63.6961,63.8236,63.6961,63.7486,71400.0
2015-03-02 09:55:00,84.96,85.02,84.96,85.01,50800.0,63.7336,63.7786,63.7336,63.7711,50800.0
2015-03-02 10:00:00,85.02,85.12,84.99,85.02,102500.0,63.7786,63.8536,63.7561,63.7786,102500.0
2015-03-02 10:05:00,85.02,85.09,85.0,85.01,62900.0,63.7786,63.8311,63.7636,63.7711,62900.0
2015-03-02 10:10:00,85.02,85.05,84.98,84.98,128900.0,63.7786,63.8011,63.7486,63.7486,128900.0
2015-03-02 10:15:00,84.99,85.03,84.94,84.99,80400.0,63.7561,63.7861,63.7186,63.7561,80400.0
2015-03-02 10:20:00,84.99,85.03,84.97,85.01,55800.0,63.7561,63.7861,63.7411,63.7711,55800.0
2015-03-02 10:25:00,85.0,85.14,84.98,85.12,57700.0,63.7636,63.8686,63.7486,63.8536,57700.0
2015-03-02 10:30:00,85.12,85.14,85.07,85.09,45300.0,63.8536,63.8686,63.8161,63.8311,45300.0
2015-03-02 10:35:00,85.08,85.14,85.02,85.14,70100.0,63.8236,63.8686,63.7786,63.8686,70100.0
2015-03-02 10:40:00,85.14,85.15,85.08,85.12,65900.0,63.8686,63.8761,63.8236,63.8536,65900.0
2015-03-02 10:45:00,85.12,85.13,85.03,85.04,47200.0,63.8536,63.8611,63.7861,63.7936,47200.0
2015-03-02 10:50:00,85.04,85.1,85.03,85.09,34300.0,63.7936,63.8386,63.7861,63.8311,34300.0
2015-03-02 10:55:00,85.09,85.09,85.03,85.05,52900.0,63.8311,63.8311,63.7861,63.8011,52900.0
2015-03-02 11:00:00,85.06,85.08,85.03,85.06,35000.0,63.8086,63.8236,63.7861,63.8086,35000.0
2015-03-02 11:05:00,85.06,85.11,85.03,85.11,45500.0,63.8086,63.8461,63.7861,63.8461,45500.0
2015-03-02 11:10:00,85.1,85.2,85.1,85.2,45300.0,63.8386,63.9136,63.8386,63.9136,45300.0
2015-03-02 11:15:00,85.19,85.21,85.08,85.08,44600.0,63.9061,63.9211,63.8236,63.8236,44600.0
2015-03-02 11:20:00,85.09,85.16,85.08,85.1,42600.0,63.8311,63.8836,63.8236,63.8386,42600.0
2015-03-02 11:25:00,85.11,85.16,85.1,85.14,57800.0,63.8461,63.8836,63.8386,63.8686,57800.0
2015-03-02 11:30:00,85.13,85.25,85.13,85.25,72500.0,63.8611,63.9511,63.8611,63.9511,72500.0
2015-03-02 11:35:00,85.26,85.29,85.24,85.28,57300.0,63.9586,63.9811,63.9436,63.9736,57300.0
2015-03-02 11:40:00,85.29,85.34,85.27,85.31,38500.0,63.9811,64.0186,63.9661,63.9961,38500.0
2015-03-02 11:45:00,85.31,85.32,85.24,85.24,35000.0,63.9961,64.0036,63.9436,63.9436,35000.0
2015-03-02 11:50:00,85.24,85.25,85.16,85.17,32700.0,63.9436,63.9511,63.8836,63.8911,32700.0
2015-03-02 11:55:00,85.16,85.19,85.13,85.15,32700.0,63.8836,63.9061,63.8611,63.8761,32700.0
2015-03-02 12:00:00,85.15,85.2,85.15,85.17,51300.0,63.8761,63.9136,63.8761,63.8911,51300.0
2015-03-02 12:05:00,85.17,85.21,85.16,85.17,78700.0,63.8911,63.9211,63.8836,63.8911,78700.0
2015-03-02 12:10:00,85.17,85.18,85.06,85.08,72600.0,63.8911,63.8986,63.8086,63.8236,72600.0
2015-03-02 12:15:00,85.08,85.09,85.0,85.06,153600.0,63.8236,63.8311,63.7636,63.8086,153600.0
2015-03-02 12:20:00,85.07,85.07,85.0,85.01,137100.0,63.8161,63.8161,63.7636,63.7711,137100.0
2015-03-02 12:25:00,85.01,85.02,85.0,85.02,95700.0,63.7711,63.7786,63.7636,63.7786,95700.0
2015-03-02 12:30:00,85.01,85.02,85.0,85.01,83700.0,63.7711,63.7786,63.7636,63.7711,83700.0
2015-03-02 12:35:00,85.01,85.1,85.0,85.1,257800.0,63.7711,63.8386,63.7636,63.8386,257800.0
2015-03-02 12:40:00,85.1,85.11,85.09,85.09,67300.0,63.8386,63.8461,63.8311,63.8311,67300.0
2015-03-02 12:45:00,85.09,85.1,85.03,85.06,55700.0,63.8311,63.8386,63.7861,63.8086,55700.0
2015-03-02 12:50:00,85.06,85.1,85.05,85.1,73000.0,63.8086,63.8386,63.8011,63.8386,73000.0
2015-03-02 12:55:00,85.1,85.11,85.07,85.09,48000.0,63.8386,63.8461,63.8161,63.8311,48000.0
2015-03-02 13:00:00,85.1,85.1,85.02,85.1,61500.0,63.8386,63.8386,63.7786,63.8386,61500.0
2015-03-02 13:05:00,85.1,85.1,85.06,85.09,39300.0,63.8386,63.8386,63.8086,63.8311,39300.0
2015-03-02 13:10:00,85.09,85.1,85.07,85.1,126200.0,63.8311,63.8386,63.8161,63.8386,126200.0
2015-03-02 13:15:00,85.1,85.1,85.06,85.06,37400.0,63.8386,63.8386,63.8086,63.8086,37400.0
2015-03-02 13:20:00,85.07,85.09,85.05,85.06,30100.0,63.8161,63.8311,63.8011,63.8086,30100.0
2015-03-02 13:25:00,85.06,85.13,85.05,85.1,125300.0,63.8086,63.8611,63.8011,63.8386,125300.0
2015-03-02 13:30:00,85.11,85.14,85.08,85.13,29300.0,63.8461,63.8686,63.8236,63.8611,29300.0
2015-03-02 13:35:00,85.14,85.15,85.12,85.14,33400.0,63.8686,63.8761,63.8536,63.8686,33400.0
2015-03-02 13:40:00,85.15,85.23,85.14,85.2,135300.0,63.8761,63.9361,63.8686,63.9136,135300.0
2015-03-02 13:45:00,85.2,85.25,85.2,85.23,35200.0,63.9136,63.9511,63.9136,63.9361,35200.0
2015-03-02 13:50:00,85.22,85.24,85.22,85.23,19400.0,63.9286,63.9436,63.9286,63.9361,19400.0
2015-03-02 13:55:00,85.23,85.25,85.21,85.25,44200.0,63.9361,63.9511,63.9211,63.9511,44200.0
2015-03-02 14:00:00,85.25,85.29,85.24,85.29,39700.0,63.9511,63.9811,63.9436,63.9811,39700.0
2015-03-02 14:05:00,85.28,85.3,85.25,85.29,42400.0,63.9736,63.9886,63.9511,63.9811,42400.0
2015-03-02 14:10:00,85.29,85.32,85.27,85.32,27100.0,63.9811,64.0036,63.9661,64.0036,27100.0
2015-03-02 14:15:00,85.33,85.34,85.23,85.23,31000.0,64.0111,64.0186,63.9361,63.9361,31000.0
2015-03-02 14:20:00,85.23,85.24,85.19,85.2,37600.0,63.9361,63.9436,63.9061,63.9136,37600.0
2015-03-02 14:25:00,85.21,85.25,85.2,85.23,26900.0,63.9211,63.9511,63.9136,63.9361,26900.0
2015-03-02 14:30:00,85.23,85.24,85.2,85.21,33100.0,63.9361,63.9436,63.9136,63.9211,33100.0
2015-03-02 14:35:00,85.21,85.22,85.18,85.21,31900.0,63.9211,63.9286,63.8986,63.9211,31900.0
2015-03-02 14:40:00,85.22,85.22,85.17,85.2,33400.0,63.9286,63.9286,63.8911,63.9136,33400.0
2015-03-02 14:45:00,85.19,85.22,85.16,85.21,30900.0,63.9061,63.9286,63.8836,63.9211,30900.0
2015-03-02 14:50:00,85.22,85.25,85.19,85.23,54300.0,63.9286,63.9511,63.9061,63.9361,54300.0
2015-03-02 14:55:00,85.24,85.28,85.23,85.27,37800.0,63.9436,63.9736,63.9361,63.9661,37800.0
2015-03-02 15:00:00,85.27,85.3,85.26,85.29,66000.0,63.9661,63.9886,63.9586,63.9811,66000.0
2015-03-02 15:05:00,85.29,85.29,85.26,85.27,102900.0,63.9811,63.9811,63.9586,63.9661,102900.0
2015-03-02 15:10:00,85.27,85.27,85.18,85.18,96400.0,63.9661,63.9661,63.8986,63.8986,96400.0
2015-03-02 15:15:00,85.18,85.22,85.17,85.2,69300.0,63.8986,63.9286,63.8911,63.9136,69300.0
2015-03-02 15:20:00,85.21,85.21,85.19,85.19,55300.0,63.9211,63.9211,63.9061,63.9061,55300.0
2015-03-02 15:25:00,85.19,85.2,85.18,85.19,46300.0,63.9061,63.9136,63.8986,63.9061,46300.0
2015-03-02 15:30:00,85.19,85.23,85.18,85.23,144800.0,63.9061,63.9361,63.8986,63.9361,144800.0
2015-03-02 15:35:00,85.23,85.32,85.23,85.32,71100.0,63.9361,64.0036,63.9361,64.0036,71100.0
2015-03-02 15:40:00,85.31,85.33,85.29,85.33,83000.0,63.9961,64.0111,63.9811,64.0111,83000.0
2015-03-02 15:45:00,85.33,85.37,85.3,85.35,153100.0,64.0111,64.0411,63.9886,64.0261,153100.0
2015-03-02 15:50:00,85.35,85.36,85.29,85.34,231000.0,64.0261,64.0336,63.9811,64.0186,231000.0
2015-03-02 15:55:00,85.34,85.41,85.33,85.39,505300.0,64.0186,64.0711,64.0111,64.0561,505300.0
2015-03-03 09:30:00,85.35,85.41,85.11,85.36,236600.0,64.0261,64.0711,63.8461,64.0336,236600.0
2015-03-03 09:35:00,85.36,85.39,85.28,85.29,71700.0,64.0336,64.0561,63.9736,63.9811,71700.0
2015-03-03 09:40:00,85.28,85.38,85.27,85.29,89100.0,63.9736,64.0486,63.9661,63.9811,89100.0
2015-03-03 09:45:00,85.3,85.44,85.24,85.34,121300.0,63.9886,64.0936,63.9436,64.0186,121300.0
2015-03-03 09:50:00,85.32,85.34,85.02,85.02,90300.0,64.0036,64.0186,63.7786,63.7786,90300.0
2015-03-03 09:55:00,85.02,85.07,84.96,85.0,109900.0,63.7786,63.8161,63.7336,63.7636,109900.0
2015-03-03 10:00:00,85.01,85.16,85.0,85.09,62400.0,63.7711,63.8836,63.7636,63.8311,62400.0
2015-03-03 10:05:00,85.08,85.24,85.08,85.14,95800.0,63.8236,63.9436,63.8236,63.8686,95800.0
2015-03-03 10:10:00,85.14,85.23,85.1,85.13,74800.0,63.8686,63.9361,63.8386,63.8611,74800.0
2015-03-03 10:15:00,85.13,85.19,85.1,85.16,52300.0,63.8611,63.9061,63.8386,63.8836,52300.0
2015-03-03 10:20:00,85.16,85.23,85.15,85.16,46400.0,63.8836,63.9361,63.8761,63.8836,46400.0
2015-03-03 10:25:00,85.16,85.16,85.06,85.12,64500.0,63.8836,63.8836,63.8086,63.8536,64500.0
2015-03-03 10:30:00,85.12,85.18,85.1,85.17,30200.0,63.8536,63.8986,63.8386,63.8911,30200.0
2015-03-03 10:35:00,85.17,85.19,85.12,85.13,55600.0,63.8911,63.9061,63.8536,63.8611,55600.0
2015-03-03 10:40:00,85.13,85.18,85.11,85.11,38100.0,63.8611,63.8986,63.8461,63.8461,38100.0
2015-03-03 10:45:00,85.11,85.14,85.0,85.04,76500.0,63.8461,63.8686,63.7636,63.7936,76500.0
2015-03-03 10:50:00,85.04,85.05,84.99,85.03,36900.0,63.7936,63.8011,63.7561,63.7861,36900.0
2015-03-03 10:55:00,85.04,85.07,84.92,84.92,86400.0,63.7936,63.8161,63.7036,63.7036,86400.0
2015-03-03 11:00:00,84.92,84.93,84.85,84.86,82800.0,63.7036,63.7111,63.651,63.6585,82800.0
2015-03-03 11:05:00,84.86,84.93,84.83,84.85,65400.0,63.6585,63.7111,63.636,63.651,65400.0
2015-03-03 11:10:00,84.84,84.89,84.81,84.84,84700.0,63.6435,63.681,63.621,63.6435,84700.0
2015-03-03 11:15:00,84.83,84.92,84.83,84.89,58600.0,63.636,63.7036,63.636,63.681,58600.0
2015-03-03 11:20:00,84.88,84.91,84.82,84.83,79800.0,63.6735,63.6961,63.6285,63.636,79800.0
2015-03-03 11:25:00,84.83,84.86,84.77,84.84,63000.0,63.636,63.6585,63.591,63.6435,63000.0
2015-03-03 11:30:00,84.84,84.86,84.63,84.66,136300.0,63.6435,63.6585,63.486,63.5085,136300.0
2015-03-03 11:35:00,84.68,84.75,84.68,84.74,74000.0,63.5235,63.576,63.5235,63.5685,74000.0
2015-03-03 11:40:00,84.74,84.74,84.61,84.67,165300.0,63.5685,63.5685,63.471,63.516,165300.0
2015-03-03 11:45:00,84.67,84.73,84.67,84.71,54900.0,63.516,63.561,63.516,63.546,54900.0
2015-03-03 11:50:00,84.69,84.81,84.68,84.8,55600.0,63.531,63.621,63.5235,63.6135,55600.0
2015-03-03 11:55:00,84.79,84.8,84.71,84.73,46200.0,63.606,63.6135,63.546,63.561,46200.0
2015-03-03 12:00:00,84.72,84.74,84.64,84.65,66300.0,63.5535,63.5685,63.4935,63.501,66300.0
2015-03-03 12:05:00,84.64,84.68,84.61,84.61,38100.0,63.4935,63.5235,63.471,63.471,38100.0
2015-03-03 12:10:00,84.61,84.7,84.61,84.66,49100.0,63.471,63.5385,63.471,63.5085,49100.0
2015-03-03 12:15:00,84.67,84.67,84.61,84.62,33200.0,63.516,63.516,63.471,63.4785,33200.0
2015-03-03 12:20:00,84.62,84.65,84.58,84.62,54700.0,63.4785,63.501,63.4485,63.4785,54700.0
2015-03-03 12:25:00,84.61,84.62,84.54,84.62,69900.0,63.471,63.4785,63.4185,63.4785,69900.0
2015-03-03 12:30:00,84.63,84.69,84.61,84.68,49300.0,63.486,63.531,63.471,63.5235,49300.0
2015-03-03 12:35:00,84.68,84.75,84.65,84.72,32900.0,63.5235,63.576,63.501,63.5535,32900.0
2015-03-03 12:40:00,84.73,84.74,84.69,84.71,40600.0,63.561,63.5685,63.531,63.546,40600.0
2015-03-03 12:45:00,84.71,84.79,84.7,84.79,47800.0,63.546,63.606,63.5385,63.606,47800.0
2015-03-03 12:50:00,84.78,84.9,84.78,84.88,54200.0,63.5985,63.6885,63.5985,63.6735,54200.0
2015-03-03 12:55:00,84.87,84.97,84.86,84.9,45800.0,63.666,63.7411,63.6585,63.6885,45800.0
2015-03-03 13:00:00,84.9,84.97,84.9,84.93,34600.0,63.6885,63.7411,63.6885,63.7111,34600.0
2015-03-03 13:05:00,84.93,84.96,84.93,84.95,34900.0,63.7111,63.7336,63.7111,63.7261,34900.0
2015-03-03 13:10:00,84.94,84.95,84.9,84.94,24700.0,63.7186,63.7261,63.6885,63.7186,24700.0
2015-03-03 13:15:00,84.94,84.95,84.9,84.92,31200.0,63.7186,63.7261,63.6885,63.7036,31200.0
2015-03-03 13:20:00,84.92,84.95,84.9,84.94,29300.0,63.7036,63.7261,63.6885,63.7186,29300.0
2015-03-03 13:25:00,84.94,84.99,84.93,84.99,31600.0,63.7186,63.7561,63.7111,63.7561,31600.0
2015-03-03 13:30:00,84.99,85.03,84.98,85.02,57000.0,63.7561,63.7861,63.7486,63.7786,57000.0
2015-03-03 13:35:00,85.01,85.03,84.98,84.99,27000.0,63.7711,63.7861,63.7486,63.7561,27000.0
2015-03-03 13:40:00,84.99,85.02,84.98,85.0,31000.0,63.7561,63.7786,63.7486,63.7636,31000.0
2015-03-03 13:45:00,85.0,85.05,84.99,85.05,66300.0,63.7636,63.8011,63.7561,63.8011,66300.0
2015-03-03 13:50:00,85.06,85.09,85.05,85.09,24400.0,63.8086,63.8311,63.8011,63.8311,24400.0
2015-03-03 13:55:00,85.1,85.1,85.03,85.05,38900.0,63.8386,63.8386,63.7861,63.8011,38900.0
2015-03-03 14:00:00,85.05,85.1,85.04,85.09,27500.0,63.8011,63.8386,63.7936,63.8311,27500.0
2015-03-03 14:05:00,85.09,85.2,85.09,85.2,35100.0,63.8311,63.9136,63.8311,63.9136,35100.0
2015-03-03 14:10:00,85.18,85.21,85.15,85.15,34000.0,63.8986,63.9211,63.8761,63.8761,34000.0
2015-03-03 14:15:00,85.15,85.18,85.14,85.18,27600.0,63.8761,63.8986,63.8686,63.8986,27600.0
2015-03-03 14:20:00,85.19,85.2,85.14,85.18,25400.0,63.9061,63.9136,63.8686,63.8986,25400.0
2015-03-03 14:25:00,85.19,85.19,85.14,85.15,50600.0,63.9061,63.9061,63.8686,63.8761,50600.0
2015-03-03 14:30:00,85.14,85.17,85.1,85.12,81300.0,63.8686,63.8911,63.8386,63.8536,81300.0
2015-03-03 14:35:00,85.12,85.14,85.1,85.14,32800.0,63.8536,63.8686,63.8386,63.8686,32800.0
2015-03-03 14:40:00,85.13,85.15,85.11,85.11,37900.0,63.8611,63.8761,63.8461,63.8461,37900.0
2015-03-03 14:45:00,85.11,85.13,85.08,85.1,113100.0,63.8461,63.8611,63.8236,63.8386,113100.0
2015-03-03 14:50:00,85.1,85.13,85.09,85.12,56900.0,63.8386,63.8611,63.8311,63.8536,56900.0
2015-03-03 14:55:00,85.13,85.18,85.12,85.15,48300.0,63.8611,63.8986,63.8536,63.8761,48300.0
2015-03-03 15:00:00,85.15,85.19,85.13,85.17,67000.0,63.8761,63.9061,63.8611,63.8911,67000.0
2015-03-03 15:05:00,85.18,85.19,85.15,85.15,64400.0,63.8986,63.9061,63.8761,63.8761,64400.0
2015-03-03 15:10:00,85.15,85.18,85.12,85.13,48800.0,63.8761,63.8986,63.8536,63.8611,48800.0
2015-03-03 15:15:00,85.12,85.15,85.1,85.11,60100.0,63.8536,63.8761,63.8386,63.8461,60100.0
2015-03-03 15:20:00,85.12,85.17,85.11,85.17,39900.0,63.8536,63.8911,63.8461,63.8911,39900.0
2015-03-03 15:25:00,85.16,85.2,85.15,85.17,65700.0,63.8836,63.9136,63.8761,63.8911,65700.0
2015-03-03 15:30:00,85.17,85.21,85.16,85.2,87200.0,63.8911,63.9211,63.8836,63.9136,87200.0
2015-03-03 15:35:00,85.21,85.21,85.14,85.15,84600.0,63.9211,63.9211,63.8686,63.8761,84600.0
2015-03-03 15:40:00,85.16,85.16,85.06,85.08,83400.0,63.8836,63.8836,63.8086,63.8236,83400.0
2015-03-03 15:45:00,85.08,85.12,85.05,85.12,92900.0,63.8236,63.8536,63.8011,63.8536,92900.0
2015-03-03 15:50:00,85.11,85.12,85.09,85.11,83400.0,63.8461,63.8536,63.8311,63.8461,83400.0
2015-03-03 15:55:00,85.11,85.17,85.09,85.16,251300.0,63.8461,63.8911,63.8311,63.8836,251300.0
2015-03-04 09:30:00,85.04,85.24,85.0,85.03,302700.0,63.7936,63.9436,63.7636,63.7861,302700.0
2015-03-04 09:35:00,85.03,85.09,84.84,84.84,75400.0,63.7861,63.8311,63.6435,63.6435,75400.0
2015-03-04 09:40:00,84.83,84.85,84.7,84.74,88200.0,63.636,63.651,63.5385,63.5685,88200.0
2015-03-04 09:45:00,84.74,84.75,84.58,84.63,77000.0,63.5685,63.576,63.4485,63.486,77000.0
2015-03-04 09:50:00,84.62,84.71,84.6,84.67,117900.0,63.4785,63.546,63.4635,63.516,117900.0
2015-03-04 09:55:00,84.65,84.71,84.63,84.66,58100.0,63.501,63.546,63.486,63.5085,58100.0
2015-03-04 10:00:00,84.65,84.69,84.58,84.6,72300.0,63.501,63.531,63.4485,63.4635,72300.0
2015-03-04 10:05:00,84.6,84.67,84.57,84.57,84800.0,63.4635,63.516,63.441,63.441,84800.0
2015-03-04 10:10:00,84.57,84.57,84.38,84.46,110400.0,63.441,63.441,63.2985,63.3585,110400.0
2015-03-04 10:15:00,84.46,84.53,84.43,84.46,60300.0,63.3585,63.411,63.336,63.3585,60300.0
2015-03-04 10:20:00,84.45,84.51,84.43,84.44,182700.0,63.351,63.396,63.336,63.3435,182700.0
2015-03-04 10:25:00,84.45,84.46,84.33,84.42,207000.0,63.351,63.3585,63.261,63.3285,207000.0
2015-03-04 10:30:00,84.41,84.45,84.37,84.43,131900.0,63.321,63.351,63.291,63.336,131900.0
2015-03-04 10:35:00,84.43,84.45,84.38,84.39,75400.0,63.336,63.351,63.2985,63.306,75400.0
2015-03-04 10:40:00,84.39,84.45,84.38,84.42,148200.0,63.306,63.351,63.2985,63.3285,148200.0
2015-03-04 10:45:00,84.42,84.45,84.35,84.36,89400.0,63.3285,63.351,63.276,63.2835,89400.0
2015-03-04 10:50:00,84.35,84.47,84.33,84.46,49600.0,63.276,63.366,63.261,63.3585,49600.0
2015-03-04 10:55:00,84.45,84.57,84.44,84.52,58000.0,63.351,63.441,63.3435,63.4035,58000.0
2015-03-04 11:00:00,84.52,84.55,84.49,84.54,65400.0,63.4035,63.426,63.381,63.4185,65400.0
2015-03-04 11:05:00,84.54,84.55,84.5,84.55,49000.0,63.4185,63.426,63.3885,63.426,49000.0
2015-03-04 11:10:00,84.55,84.56,84.49,84.52,40800.0,63.426,63.4335,63.381,63.4035,40800.0
2015-03-04 11:15:00,84.54,84.61,84.5,84.61,45900.0,63.4185,63.471,63.3885,63.471,45900.0
2015-03-04 11:20:00,84.61,84.64,84.55,84.62,59600.0,63.471,63.4935,63.426,63.4785,59600.0
2015-03-04 11:25:00,84.63,84.63,84.5,84.6,128200.0,63.486,63.486,63.3885,63.4635,128200.0
2015-03-04 11:30:00,84.59,84.64,84.58,84.64,61100.0,63.456,63.4935,63.4485,63.4935,61100.0
2015-03-04 11:35:00,84.64,84.64,84.58,84.62,49600.0,63.4935,63.4935,63.4485,63.4785,49600.0
2015-03-04 11:40:00,84.62,84.63,84.59,84.6,47400.0,63.4785,63.486,63.456,63.4635,47400.0
2015-03-04 11:45:00,84.6,84.6,84.55,84.59,33300.0,63.4635,63.4635,63.426,63.456,33300.0
2015-03-04 11:50:00,84.59,84.61,84.55,84.6,43900.0,63.456,63.471,63.426,63.4635,43900.0
2015-03-04 11:55:00,84.6,84.68,84.6,84.66,40700.0,63.4635,63.5235,63.4635,63.5085,40700.0
2015-03-04 12:00:00,84.66,84.69,84.65,84.67,40000.0,63.5085,63.531,63.501,63.516,40000.0
2015-03-04 12:05:00,84.68,84.68,84.6,84.67,54300.0,63.5235,63.5235,63.4635,63.516,54300.0
2015-03-04 12:10:00,84.68,84.71,84.63,84.71,32100.0,63.5235,63.546,63.486,63.546,32100.0
2015-03-04 12:15:00,84.71,84.79,84.71,84.77,33700.0,63.546,63.606,63.546,63.591,33700.0
2015-03-04 12:20:00,84.77,84.8,84.69,84.71,80100.0,63.591,63.6135,63.531,63.546,80100.0
2015-03-04 12:25:00,84.71,84.73,84.68,84.68,15400.0,63.546,63.561,63.5235,63.5235,15400.0
2015-03-04 12:30:00,84.69,84.74,84.68,84.7,49400.0,63.531,63.5685,63.5235,63.5385,49400.0
2015-03-04 12:35:00,84.7,84.71,84.67,84.67,15200.0,63.5385,63.546,63.516,63.516,15200.0
2015-03-04 12:40:00,84.67,84.7,84.65,84.67,112400.0,63.516,63.5385,63.501,63.516,112400.0
2015-03-04 12:45:00,84.67,84.69,84.63,84.63,42200.0,63.516,63.531,63.486,63.486,42200.0
2015-03-04 12:50:00,84.64,84.65,84.6,84.6,22200.0,63.4935,63.501,63.4635,63.4635,22200.0
2015-03-04 12:55:00,84.61,84.61,84.53,84.53,33900.0,63.471,63.471,63.411,63.411,33900.0
2015-03-04 13:00:00,84.54,84.55,84.51,84.53,30500.0,63.4185,63.426,63.396,63.411,30500.0
2015-03-04 13:05:00,84.53,84.54,84.5,84.53,27400.0,63.411,63.4185,63.3885,63.411,27400.0
2015-03-04 13:10:00,84.53,84.55,84.5,84.5,31700.0,63.411,63.426,63.3885,63.3885,31700.0
2015-03-04 13:15:00,84.51,84.54,84.48,84.48,28800.0,63.396,63.4185,63.3735,63.3735,28800.0
2015-03-04 13:20:00,84.48,84.58,84.48,84.54,39100.0,63.3735,63.4485,63.3735,63.4185,39100.0
2015-03-04 13:25:00,84.55,84.58,84.51,84.51,36600.0,63.426,63.4485,63.396,63.396,36600.0
2015-03-04 13:30:00,84.52,84.56,84.49,84.5,39200.0,63.4035,63.4335,63.381,63.3885,39200.0
2015-03-04 13:35:00,84.5,84.52,84.46,84.48,131900.0,63.3885,63.4035,63.3585,63.3735,131900.0
2015-03-04 13:40:00,84.47,84.48,84.39,84.4,46400.0,63.366,63.3735,63.306,63.3135,46400.0
2015-03-04 13:45:00,84.4,84.41,84.35,84.36,95900.0,63.3135,63.321,63.276,63.2835,95900.0
2015-03-04 13:50:00,84.36,84.41,84.35,84.37,56500.0,63.2835,63.321,63.276,63.291,56500.0
2015-03-04 13:55:00,84.37,84.42,84.33,84.38,72900.0,63.291,63.3285,63.261,63.2985,72900.0
2015-03-04 14:00:00,84.38,84.41,84.37,84.41,22500.0,63.2985,63.321,63.291,63.321,22500.0
2015-03-04 14:05:00,84.4,84.4,84.37,84.38,28700.0,63.3135,63.3135,63.291,63.2985,28700.0
2015-03-04 14:10:00,84.38,84.39,84.33,84.34,45700.0,63.2985,63.306,63.261,63.2685,45700.0
2015-03-04 14:15:00,84.34,84.35,84.3,84.33,70400.0,63.2685,63.276,63.2385,63.261,70400.0
2015-03-04 14:20:00,84.32,84.37,84.32,84.34,32300.0,63.2535,63.291,63.2535,63.2685,32300.0
2015-03-04 14:25:00,84.33,84.36,84.32,84.32,37600.0,63.261,63.2835,63.2535,63.2535,37600.0
2015-03-04 14:30:00,84.33,84.36,84.31,84.33,57400.0,63.261,63.2835,63.246,63.261,57400.0
2015-03-04 14:35:00,84.33,84.34,84.29,84.33,62200.0,63.261,63.2685,63.231,63.261,62200.0
2015-03-04 14:40:00,84.34,84.36,84.31,84.32,55000.0,63.2685,63.2835,63.246,63.2535,55000.0
2015-03-04 14:45:00,84.32,84.33,84.26,84.27,92100.0,63.2535,63.261,63.2084,63.2159,92100.0
2015-03-04 14:50:00,84.26,84.29,84.25,84.28,32400.0,63.2084,63.231,63.2009,63.2234,32400.0
2015-03-04 14:55:00,84.27,84.29,84.26,84.26,72300.0,63.2159,63.231,63.2084,63.2084,72300.0
2015-03-04 15:00:00,84.27,84.28,84.22,84.23,54300.0,63.2159,63.2234,63.1784,63.1859,54300.0
2015-03-04 15:05:00,84.23,84.26,84.21,84.23,59900.0,63.1859,63.2084,63.1709,63.1859,59900.0
2015-03-04 15:10:00,84.23,84.3,84.23,84.3,54000.0,63.1859,63.2385,63.1859,63.2385,54000.0
2015-03-04 15:15:00,84.3,84.34,84.28,84.33,56400.0,63.2385,63.2685,63.2234,63.261,56400.0
2015-03-04 15:20:00,84.33,84.37,84.33,84.37,87300.0,63.261,63.291,63.261,63.291,87300.0
2015-03-04 15:25:00,84.36,84.37,84.31,84.34,102100.0,63.2835,63.291,63.246,63.2685,102100.0
2015-03-04 15:30:00,84.34,84.44,84.33,84.43,62900.0,63.2685,63.3435,63.261,63.336,62900.0
2015-03-04 15:35:00,84.44,84.44,84.37,84.39,84400.0,63.3435,63.3435,63.291,63.306,84400.0
2015-03-04 15:40:00,84.4,84.4,84.32,84.37,101300.0,63.3135,63.3135,63.2535,63.291,101300.0
2015-03-04 15:45:00,84.37,84.38,84.33,84.36,154400.0,63.291,63.2985,63.261,63.2835,154400.0
2015-03-04 15:50:00,84.35,84.36,84.28,84.29,160000.0,63.276,63.2835,63.2234,63.231,160000.0
2015-03-04 15:55:00,84.29,84.35,84.27,84.35,435400.0,63.231,63.276,63.2159,63.276,435400.0
2015-03-05 09:30:00,84.62,84.62,84.23,84.23,277400.0,63.4785,63.4785,63.1859,63.1859,277400.0
2015-03-05 09:35:00,84.23,84.3,84.09,84.27,100500.0,63.1859,63.2385,63.0809,63.2159,100500.0
2015-03-05 09:40:00,84.3,84.39,84.18,84.2,103800.0,63.2385,63.306,63.1484,63.1634,103800.0
2015-03-05 09:45:00,84.2,84.32,84.11,84.31,73000.0,63.1634,63.2535,63.0959,63.246,73000.0
2015-03-05 09:50:00,84.32,84.44,84.3,84.39,60300.0,63.2535,63.3435,63.2385,63.306,60300.0
2015-03-05 09:55:00,84.41,84.54,84.36,84.53,56400.0,63.321,63.4185,63.2835,63.411,56400.0
2015-03-05 10:00:00,84.53,84.54,84.45,84.48,55300.0,63.411,63.4185,63.351,63.3735,55300.0
2015-03-05 10:05:00,84.49,84.57,84.47,84.53,64200.0,63.381,63.441,63.366,63.411,64200.0
2015-03-05 10:10:00,84.52,84.6,84.51,84.57,73800.0,63.4035,63.4635,63.396,63.441,73800.0
2015-03-05 10:15:00,84.58,84.6,84.54,84.54,61500.0,63.4485,63.4635,63.4185,63.4185,61500.0
2015-03-05 10:20:00,84.54,84.57,84.49,84.51,41400.0,63.4185,63.441,63.381,63.396,41400.0
2015-03-05 10:25:00,84.52,84.63,84.51,84.59,59300.0,63.4035,63.486,63.396,63.456,59300.0
2015-03-05 10:30:00,84.58,84.59,84.54,84.56,33700.0,63.4485,63.456,63.4185,63.4335,33700.0
2015-03-05 10:35:00,84.56,84.59,84.54,84.57,42500.0,63.4335,63.456,63.4185,63.441,42500.0
2015-03-05 10:40:00,84.56,84.59,84.55,84.55,39300.0,63.4335,63.456,63.426,63.426,39300.0
2015-03-05 10:45:00,84.56,84.6,84.55,84.59,36000.0,63.4335,63.4635,63.426,63.456,36000.0
2015-03-05 10:50:00,84.59,84.6,84.55,84.55,54200.0,63.456,63.4635,63.426,63.426,54200.0
2015-03-05 10:55:00,84.55,84.59,84.54,84.56,29300.0,63.426,63.456,63.4185,63.4335,29300.0
2015-03-05 11:00:00,84.57,84.57,84.48,84.48,110400.0,63.441,63.441,63.3735,63.3735,110400.0
2015-03-05 11:05:00,84.49,84.56,84.47,84.47,46700.0,63.381,63.4335,63.366,63.366,46700.0
2015-03-05 11:10:00,84.47,84.49,84.39,84.46,49300.0,63.366,63.381,63.306,63.3585,49300.0
2015-03-05 11:15:00,84.46,84.5,84.42,84.49,66900.0,63.3585,63.3885,63.3285,63.381,66900.0
2015-03-05 11:20:00,84.49,84.58,84.49,84.55,60400.0,63.381,63.4485,63.381,63.426,60400.0
2015-03-05 11:25:00,84.53,84.58,84.51,84.54,37800.0,63.411,63.4485,63.396,63.4185,37800.0
2015-03-05 11:30:00,84.53,84.55,84.47,84.53,59800.0,63.411,63.426,63.366,63.411,59800.0
2015-03-05 11:35:00,84.53,84.56,84.48,84.5,48300.0,63.411,63.4335,63.3735,63.3885,48300.0
2015-03-05 11:40:00,84.5,84.57,84.5,84.56,41200.0,63.3885,63.441,63.3885,63.4335,41200.0
2015-03-05 11:45:00,84.56,84.63,84.56,84.62,54000.0,63.4335,63.486,63.4335,63.4785,54000.0
2015-03-05 11:50:00,84.62,84.64,84.56,84.57,35800.0,63.4785,63.4935,63.4335,63.441,35800.0
2015-03-05 11:55:00,84.57,84.61,84.56,84.61,34400.0,63.441,63.471,63.4335,63.471,34400.0
2015-03-05 12:00:00,84.61,84.61,84.53,84.55,53400.0,63.471,63.471,63.411,63.426,53400.0
2015-03-05 12:05:00,84.56,84.59,84.53,84.59,43000.0,63.4335,63.456,63.411,63.456,43000.0
2015-03-05 12:10:00,84.59,84.61,84.54,84.54,38200.0,63.456,63.471,63.4185,63.4185,38200.0
2015-03-05 12:15:00,84.54,84.55,84.5,84.54,36600.0,63.4185,63.426,63.3885,63.4185,36600.0
2015-03-05 12:20:00,84.55,84.55,84.48,84.49,28200.0,63.426,63.426,63.3735,63.381,28200.0
2015-03-05 12:25:00,84.48,84.49,84.41,84.44,34600.0,63.3735,63.381,63.321,63.3435,34600.0
2015-03-05 12:30:00,84.44,84.47,84.41,84.44,19000.0,63.3435,63.366,63.321,63.3435,19000.0
2015-03-05 12:35:00,84.44,84.5,84.44,84.48,29500.0,63.3435,63.3885,63.3435,63.3735,29500.0
2015-03-05 12:40:00,84.49,84.52,84.47,84.51,33000.0,63.381,63.4035,63.366,63.396,33000.0
2015-03-05 12:45:00,84.5,84.53,84.47,84.5,40800.0,63.3885,63.411,63.366,63.3885,40800.0
2015-03-05 12:50:00,84.5,84.51,84.42,84.45,35000.0,63.3885,63.396,63.3285,63.351,35000.0
2015-03-05 12:55:00,84.43,84.44,84.34,84.42,46500.0,63.336,63.3435,63.2685,63.3285,46500.0
2015-03-05 13:00:00,84.42,84.49,84.41,84.48,21700.0,63.3285,63.381,63.321,63.3735,21700.0
2015-03-05 13:05:00,84.48,84.49,84.44,84.47,17900.0,63.3735,63.381,63.3435,63.366,17900.0
2015-03-05 13:10:00,84.47,84.5,84.46,84.5,30200.0,63.366,63.3885,63.3585,63.3885,30200.0
2015-03-05 13:15:00,84.5,84.52,84.49,84.5,39400.0,63.3885,63.4035,63.381,63.3885,39400.0
2015-03-05 13:20:00,84.49,84.5,84.44,84.45,50900.0,63.381,63.3885,63.3435,63.351,50900.0
2015-03-05 13:25:00,84.46,84.48,84.44,84.45,44300.0,63.3585,63.3735,63.3435,63.351,44300.0
2015-03-05 13:30:00,84.45,84.45,84.41,84.42,33300.0,63.351,63.351,63.321,63.3285,33300.0
2015-03-05 13:35:00,84.42,84.43,84.39,84.42,47300.0,63.3285,63.336,63.306,63.3285,47300.0
2015-03-05 13:40:00,84.43,84.45,84.41,84.44,37500.0,63.336,63.351,63.321,63.3435,37500.0
2015-03-05 13:45:00,84.44,84.44,84.43,84.44,37100.0,63.3435,63.3435,63.336,63.3435,37100.0
2015-03-05 13:50:00,84.43,84.45,84.41,84.42,57100.0,63.336,63.351,63.321,63.3285,57100.0
2015-03-05 13:55:00,84.42,84.45,84.41,84.42,27900.0,63.3285,63.351,63.321,63.3285,27900.0
2015-03-05 14:00:00,84.42,84.48,84.41,84.48,46900.0,63.3285,63.3735,63.321,63.3735,46900.0
2015-03-05 14:05:00,84.47,84.49,84.46,84.49,23700.0,63.366,63.381,63.3585,63.381,23700.0
2015-03-05 14:10:00,84.48,84.5,84.47,84.5,42700.0,63.3735,63.3885,63.366,63.3885,42700.0
2015-03-05 14:15:00,84.5,84.51,84.47,84.49,32200.0,63.3885,63.396,63.366,63.381,32200.0
2015-03-05 14:20:00,84.48,84.49,84.43,84.45,32000.0,63.3735,63.381,63.336,63.351,32000.0
2015-03-05 14:25:00,84.44,84.44,84.41,84.43,23800.0,63.3435,63.3435,63.321,63.336,23800.0
2015-03-05 14:30:00,84.42,84.44,84.41,84.41,33700.0,63.3285,63.3435,63.321,63.321,33700.0
2015-03-05 14:35:00,84.42,84.42,84.32,84.34,46800.0,63.3285,63.3285,63.2535,63.2685,46800.0
2015-03-05 14:40:00,84.33,84.39,84.33,84.33,44400.0,63.261,63.306,63.261,63.261,44400.0
2015-03-05 14:45:00,84.33,84.37,84.33,84.36,31000.0,63.261,63.291,63.261,63.2835,31000.0
2015-03-05 14:50:00,84.36,84.5,84.36,84.5,50600.0,63.2835,63.3885,63.2835,63.3885,50600.0
2015-03-05 14:55:00,84.51,84.54,84.51,84.53,46400.0,63.396,63.4185,63.396,63.411,46400.0
2015-03-05 15:00:00,84.53,84.54,84.49,84.53,76400.0,63.411,63.4185,63.381,63.411,76400.0
2015-03-05 15:05:00,84.52,84.53,84.49,84.53,40100.0,63.4035,63.411,63.381,63.411,40100.0
2015-03-05 15:10:00,84.52,84.57,84.51,84.56,54500.0,63.4035,63.441,63.396,63.4335,54500.0
2015-03-05 15:15:00,84.55,84.61,84.55,84.61,49400.0,63.426,63.471,63.426,63.471,49400.0
2015-03-05 15:20:00,84.61,84.66,84.6,84.66,58000.0,63.471,63.5085,63.4635,63.5085,58000.0
2015-03-05 15:25:00,84.66,84.69,84.65,84.69,82300.0,63.5085,63.531,63.501,63.531,82300.0
2015-03-05 15:30:00,84.68,84.7,84.6,84.65,134900.0,63.5235,63.5385,63.4635,63.501,134900.0
2015-03-05 15:35:00,84.64,84.69,84.62,84.67,108800.0,63.4935,63.531,63.4785,63.516,108800.0
2015-03-05 15:40:00,84.67,84.7,84.64,84.7,58700.0,63.516,63.5385,63.4935,63.5385,58700.0
2015-03-05 15:45:00,84.7,84.73,84.69,84.73,100700.0,63.5385,63.561,63.531,63.561,100700.0
2015-03-05 15:50:00,84.73,84.74,84.71,84.72,104200.0,63.561,63.5685,63.546,63.5535,104200.0
2015-03-05 15:55:00,84.72,84.76,84.64,84.64,352500.0,63.5535,63.5835,63.4935,63.4935,352500.0
2015-03-06 09:30:00,84.34,84.37,83.93,84.15,262100.0,63.2685,63.291,62.9609,63.1259,262100.0
2015-03-06 09:35:00,84.13,84.19,83.94,83.99,293300.0,63.1109,63.1559,62.9684,63.0059,293300.0
2015-03-06 09:40:00,83.99,84.04,83.85,83.86,125500.0,63.0059,63.0434,62.9009,62.9084,125500.0
2015-03-06 09:45:00,83.88,83.91,83.77,83.79,124000.0,62.9234,62.9459,62.8409,62.8559,124000.0
2015-03-06 09:50:00,83.79,83.81,83.35,83.53,269900.0,62.8559,62.8709,62.5258,62.6608,269900.0
2015-03-06 09:55:00,83.53,83.65,83.36,83.38,196700.0,62.6608,62.7508,62.5333,62.5483,196700.0
2015-03-06 10:00:00,83.38,83.38,83.22,83.23,251500.0,62.5483,62.5483,62.4283,62.4358,251500.0
2015-03-06 10:05:00,83.23,83.24,82.96,82.96,486700.0,62.4358,62.4433,62.2332,62.2332,486700.0
2015-03-06 10:10:00,82.99,83.15,82.97,82.98,180500.0,62.2557,62.3758,62.2407,62.2482,180500.0
2015-03-06 10:15:00,82.97,83.09,82.92,83.05,163000.0,62.2407,62.3308,62.2032,62.3008,163000.0
2015-03-06 10:20:00,83.05,83.21,83.02,83.17,171500.0,62.3008,62.4208,62.2782,62.3908,171500.0
2015-03-06 10:25:00,83.17,83.29,83.09,83.26,121600.0,62.3908,62.4808,62.3308,62.4583,121600.0
2015-03-06 10:30:00,83.26,83.31,83.22,83.24,87500.0,62.4583,62.4958,62.4283,62.4433,87500.0
2015-03-06 10:35:00,83.22,83.27,83.18,83.2,74900.0,62.4283,62.4658,62.3983,62.4133,74900.0
2015-03-06 10:40:00,83.2,83.25,83.17,83.22,74500.0,62.4133,62.4508,62.3908,62.4283,74500.0
2015-03-06 10:45:00,83.22,83.25,83.17,83.2,75800.0,62.4283,62.4508,62.3908,62.4133,75800.0
2015-03-06 10:50:00,83.2,83.22,83.11,83.18,107600.0,62.4133,62.4283,62.3458,62.3983,107600.0
2015-03-06 10:55:00,83.19,83.21,83.11,83.13,272500.0,62.4058,62.4208,62.3458,62.3608,272500.0
2015-03-06 11:00:00,83.13,83.16,83.05,83.08,177600.0,62.3608,62.3833,62.3008,62.3233,177600.0
2015-03-06 11:05:00,83.06,83.15,83.06,83.1,230600.0,62.3083,62.3758,62.3083,62.3383,230600.0
2015-03-06 11:10:00,83.09,83.14,83.06,83.11,94500.0,62.3308,62.3683,62.3083,62.3458,94500.0
2015-03-06 11:15:00,83.1,83.13,83.0,83.01,205900.0,62.3383,62.3608,62.2632,62.2707,205900.0
2015-03-06 11:20:00,83.0,83.06,82.99,83.02,69400.0,62.2632,62.3083,62.2557,62.2782,69400.0
2015-03-06 11:25:00,83.02,83.06,83.0,83.01,85300.0,62.2782,62.3083,62.2632,62.2707,85300.0
2015-03-06 11:30:00,83.02,83.06,82.98,83.02,148100.0,62.2782,62.3083,62.2482,62.2782,148100.0
2015-03-06 11:35:00,83.03,83.03,82.96,83.0,79500.0,62.2858,62.2858,62.2332,62.2632,79500.0
2015-03-06 11:40:00,83.0,83.02,82.9,82.9,86400.0,62.2632,62.2782,62.1882,62.1882,86400.0
2015-03-06 11:45:00,82.91,82.95,82.9,82.93,68000.0,62.1957,62.2257,62.1882,62.2107,68000.0
2015-03-06 11:50:00,82.92,83.01,82.92,83.0,118400.0,62.2032,62.2707,62.2032,62.2632,118400.0
2015-03-06 11:55:00,83.0,83.02,82.9,82.94,83900.0,62.2632,62.2782,62.1882,62.2182,83900.0
2015-03-06 12:00:00,82.94,82.97,82.93,82.95,82700.0,62.2182,62.2407,62.2107,62.2257,82700.0
2015-03-06 12:05:00,82.95,82.96,82.91,82.93,60400.0,62.2257,62.2332,62.1957,62.2107,60400.0
2015-03-06 12:10:00,82.94,82.98,82.9,82.93,82500.0,62.2182,62.2482,62.1882,62.2107,82500.0
2015-03-06 12:15:00,82.93,82.94,82.73,82.75,133100.0,62.2107,62.2182,62.0607,62.0757,133100.0
2015-03-06 12:20:00,82.75,82.79,82.66,82.7,73200.0,62.0757,62.1057,62.0082,62.0382,73200.0
2015-03-06 12:25:00,82.69,82.84,82.68,82.79,53500.0,62.0307,62.1432,62.0232,62.1057,53500.0
2015-03-06 12:30:00,82.79,82.86,82.77,82.86,55200.0,62.1057,62.1582,62.0907,62.1582,55200.0
2015-03-06 12:35:00,82.86,82.9,82.83,82.88,75700.0,62.1582,62.1882,62.1357,62.1732,75700.0
2015-03-06 12:40:00,82.89,82.91,82.87,82.89,46600.0,62.1807,62.1957,62.1657,62.1807,46600.0
2015-03-06 12:45:00,82.89,82.93,82.88,82.92,44700.0,62.1807,62.2107,62.1732,62.2032,44700.0
2015-03-06 12:50:00,82.91,82.94,82.79,82.81,58100.0,62.1957,62.2182,62.1057,62.1207,58100.0
2015-03-06 12:55:00,82.8,82.83,82.72,82.8,66800.0,62.1132,62.1357,62.0532,62.1132,66800.0
2015-03-06 13:00:00,82.8,82.86,82.73,82.74,54600.0,62.1132,62.1582,62.0607,62.0682,54600.0
2015-03-06 13:05:00,82.75,82.79,82.71,82.74,61600.0,62.0757,62.1057,62.0457,62.0682,61600.0
2015-03-06 13:10:00,82.74,82.82,82.73,82.82,78600.0,62.0682,62.1282,62.0607,62.1282,78600.0
2015-03-06 13:15:00,82.81,82.86,82.78,82.8,83000.0,62.1207,62.1582,62.0982,62.1132,83000.0
2015-03-06 13:20:00,82.81,82.84,82.75,82.76,84400.0,62.1207,62.1432,62.0757,62.0832,84400.0
2015-03-06 13:25:00,82.76,82.84,82.73,82.84,91000.0,62.0832,62.1432,62.0607,62.1432,91000.0
2015-03-06 13:30:00,82.83,82.84,82.77,82.79,67300.0,62.1357,62.1432,62.0907,62.1057,67300.0
2015-03-06 13:35:00,82.79,82.83,82.75,82.78,57800.0,62.1057,62.1357,62.0757,62.0982,57800.0
2015-03-06 13:40:00,82.78,82.82,82.73,82.79,82400.0,62.0982,62.1282,62.0607,62.1057,82400.0
2015-03-06 13:45:00,82.78,82.79,82.69,82.76,60200.0,62.0982,62.1057,62.0307,62.0832,60200.0
2015-03-06 13:50:00,82.75,82.84,82.74,82.83,51000.0,62.0757,62.1432,62.0682,62.1357,51000.0
2015-03-06 13:55:00,82.83,82.86,82.78,82.86,59300.0,62.1357,62.1582,62.0982,62.1582,59300.0
2015-03-06 14:00:00,82.86,82.92,82.84,82.89,58200.0,62.1582,62.2032,62.1432,62.1807,58200.0
2015-03-06 14:05:00,82.9,82.97,82.89,82.95,61100.0,62.1882,62.2407,62.1807,62.2257,61100.0
2015-03-06 14:10:00,82.95,82.99,82.94,82.96,66000.0,62.2257,62.2557,62.2182,62.2332,66000.0
2015-03-06 14:15:00,82.95,82.99,82.94,82.95,62400.0,62.2257,62.2557,62.2182,62.2257,62400.0
2015-03-06 14:20:00,82.96,82.96,82.71,82.79,122900.0,62.2332,62.2332,62.0457,62.1057,122900.0
2015-03-06 14:25:00,82.79,82.87,82.78,82.8,47100.0,62.1057,62.1657,62.0982,62.1132,47100.0
2015-03-06 14:30:00,82.79,82.89,82.78,82.88,43700.0,62.1057,62.1807,62.0982,62.1732,43700.0
2015-03-06 14:35:00,82.88,82.88,82.69,82.7,91200.0,62.1732,62.1732,62.0307,62.0382,91200.0
2015-03-06 14:40:00,82.7,82.72,82.67,82.72,108500.0,62.0382,62.0532,62.0157,62.0532,108500.0
2015-03-06 14:45:00,82.71,82.78,82.7,82.75,83400.0,62.0457,62.0982,62.0382,62.0757,83400.0
2015-03-06 14:50:00,82.75,82.77,82.71,82.72,68000.0,62.0757,62.0907,62.0457,62.0532,68000.0
2015-03-06 14:55:00,82.72,82.77,82.68,82.7,70800.0,62.0532,62.0907,62.0232,62.0382,70800.0
2015-03-06 15:00:00,82.69,82.8,82.69,82.8,103900.0,62.0307,62.1132,62.0307,62.1132,103900.0
2015-03-06 15:05:00,82.8,82.83,82.7,82.72,84900.0,62.1132,62.1357,62.0382,62.0532,84900.0
2015-03-06 15:10:00,82.72,82.73,82.59,82.66,108900.0,62.0532,62.0607,61.9557,62.0082,108900.0
2015-03-06 15:15:00,82.66,82.68,82.6,82.67,84800.0,62.0082,62.0232,61.9632,62.0157,84800.0
2015-03-06 15:20:00,82.67,82.72,82.66,82.72,118300.0,62.0157,62.0532,62.0082,62.0532,118300.0
2015-03-06 15:25:00,82.72,82.73,82.6,82.61,127500.0,62.0532,62.0607,61.9632,61.9707,127500.0
2015-03-06 15:30:00,82.61,82.64,82.5,82.51,195000.0,61.9707,61.9932,61.8882,61.8957,195000.0
2015-03-06 15:35:00,82.51,82.53,82.46,82.48,196000.0,61.8957,61.9107,61.8582,61.8732,196000.0
2015-03-06 15:40:00,82.48,82.48,82.38,82.39,222200.0,61.8732,61.8732,61.7981,61.8056,222200.0
2015-03-06 15:45:00,82.39,82.52,82.37,82.51,276000.0,61.8056,61.9032,61.7906,61.8957,276000.0
2015-03-06 15:50:00,82.51,82.57,82.49,82.52,243700.0,61.8957,61.9407,61.8807,61.9032,243700.0
2015-03-06 15:55:00,82.53,82.66,82.53,82.65,387000.0,61.9107,62.0082,61.9107,62.0007,387000.0
2015-03-09 09:30:00,82.79,82.97,82.75,82.75,244900.0,62.1057,62.2407,62.0757,62.0757,244900.0
2015-03-09 09:35:00,82.77,82.85,82.68,82.82,63700.0,62.0907,62.1507,62.0232,62.1282,63700.0
2015-03-09 09:40:00,82.82,82.94,82.81,82.89,59500.0,62.1282,62.2182,62.1207,62.1807,59500.0
2015-03-09 09:45:00,82.89,82.98,82.87,82.92,84000.0,62.1807,62.2482,62.1657,62.2032,84000.0
2015-03-09 09:50:00,82.92,82.97,82.84,82.93,80100.0,62.2032,62.2407,62.1432,62.2107,80100.0
2015-03-09 09:55:00,82.94,83.12,82.94,83.11,83400.0,62.2182,62.3533,62.2182,62.3458,83400.0
2015-03-09 10:00:00,83.11,83.13,82.96,83.06,89900.0,62.3458,62.3608,62.2332,62.3083,89900.0
2015-03-09 10:05:00,83.06,83.07,82.94,82.97,60500.0,62.3083,62.3158,62.2182,62.2407,60500.0
2015-03-09 10:10:00,82.96,83.01,82.9,83.01,81900.0,62.2332,62.2707,62.1882,62.2707,81900.0
2015-03-09 10:15:00,83.0,83.04,82.89,82.9,179600.0,62.2632,62.2933,62.1807,62.1882,179600.0
2015-03-09 10:20:00,82.91,82.95,82.81,82.82,60100.0,62.1957,62.2257,62.1207,62.1282,60100.0
2015-03-09 10:25:00,82.83,82.9,82.8,82.83,123600.0,62.1357,62.1882,62.1132,62.1357,123600.0
2015-03-09 10:30:00,82.84,82.95,82.83,82.95,53400.0,62.1432,62.2257,62.1357,62.2257,53400.0
2015-03-09 10:35:00,82.96,82.98,82.88,82.88,73100.0,62.2332,62.2482,62.1732,62.1732,73100.0
2015-03-09 10:40:00,82.88,82.98,82.87,82.93,67900.0,62.1732,62.2482,62.1657,62.2107,67900.0
2015-03-09 10:45:00,82.93,83.01,82.91,83.0,62700.0,62.2107,62.2707,62.1957,62.2632,62700.0
2015-03-09 10:50:00,82.99,83.04,82.98,83.02,44200.0,62.2557,62.2933,62.2482,62.2782,44200.0
2015-03-09 10:55:00,83.03,83.03,82.97,83.01,56300.0,62.2858,62.2858,62.2407,62.2707,56300.0
2015-03-09 11:00:00,83.0,83.01,82.83,82.88,122500.0,62.2632,62.2707,62.1357,62.1732,122500.0
2015-03-09 11:05:00,82.88,82.95,82.88,82.94,34000.0,62.1732,62.2257,62.1732,62.2182,34000.0
2015-03-09 11:10:00,82.92,82.97,82.9,82.91,62100.0,62.2032,62.2407,62.1882,62.1957,62100.0
2015-03-09 11:15:00,82.91,83.0,82.91,82.98,33700.0,62.1957,62.2632,62.1957,62.2482,33700.0
2015-03-09 11:20:00,82.97,83.0,82.92,82.98,47700.0,62.2407,62.2632,62.2032,62.2482,47700.0
2015-03-09 11:25:00,82.99,83.06,82.95,83.04,72300.0,62.2557,62.3083,62.2257,62.2933,72300.0
2015-03-09 11:30:00,83.04,83.07,83.0,83.0,32100.0,62.2933,62.3158,62.2632,62.2632,32100.0
2015-03-09 11:35:00,83.0,83.05,82.91,82.91,63400.0,62.2632,62.3008,62.1957,62.1957,63400.0
2015-03-09 11:40:00,82.92,83.0,82.91,82.97,65500.0,62.2032,62.2632,62.1957,62.2407,65500.0
2015-03-09 11:45:00,82.97,83.0,82.89,82.9,87800.0,62.2407,62.2632,62.1807,62.1882,87800.0
2015-03-09 11:50:00,82.9,82.97,82.87,82.94,70700.0,62.1882,62.2407,62.1657,62.2182,70700.0
2015-03-09 11:55:00,82.95,82.99,82.93,82.97,36200.0,62.2257,62.2557,62.2107,62.2407,36200.0
2015-03-09 12:00:00,82.98,83.06,82.98,83.02,71600.0,62.2482,62.3083,62.2482,62.2782,71600.0
2015-03-09 12:05:00,83.02,83.05,83.0,83.0,55800.0,62.2782,62.3008,62.2632,62.2632,55800.0
2015-03-09 12:10:00,83.01,83.06,83.0,83.03,59900.0,62.2707,62.3083,62.2632,62.2858,59900.0
2015-03-09 12:15:00,83.03,83.03,82.93,82.95,44000.0,62.2858,62.2858,62.2107,62.2257,44000.0
2015-03-09 12:20:00,82.95,83.0,82.95,82.99,30500.0,62.2257,62.2632,62.2257,62.2557,30500.0
2015-03-09 12:25:00,82.99,82.99,82.88,82.9,80200.0,62.2557,62.2557,62.1732,62.1882,80200.0
2015-03-09 12:30:00,82.91,82.92,82.89,82.9,38300.0,62.1957,62.2032,62.1807,62.1882,38300.0
2015-03-09 12:35:00,82.9,83.05,82.9,83.0,84400.0,62.1882,62.3008,62.1882,62.2632,84400.0
2015-03-09 12:40:00,83.0,83.1,83.0,83.09,94100.0,62.2632,62.3383,62.2632,62.3308,94100.0
2015-03-09 12:45:00,83.09,83.11,83.06,83.08,57900.0,62.3308,62.3458,62.3083,62.3233,57900.0
2015-03-09 12:50:00,83.08,83.13,83.08,83.1,69600.0,62.3233,62.3608,62.3233,62.3383,69600.0
2015-03-09 12:55:00,83.09,83.15,83.09,83.1,55800.0,62.3308,62.3758,62.3308,62.3383,55800.0
2015-03-09 13:00:00,83.11,83.12,83.07,83.1,58800.0,62.3458,62.3533,62.3158,62.3383,58800.0
2015-03-09 13:05:00,83.09,83.1,83.04,83.04,46200.0,62.3308,62.3383,62.2933,62.2933,46200.0
2015-03-09 13:10:00,83.05,83.09,83.04,83.08,62200.0,62.3008,62.3308,62.2933,62.3233,62200.0
2015-03-09 13:15:00,83.08,83.09,83.04,83.05,90200.0,62.3233,62.3308,62.2933,62.3008,90200.0
2015-03-09 13:20:00,83.06,83.09,83.04,83.07,63100.0,62.3083,62.3308,62.2933,62.3158,63100.0
2015-03-09 13:25:00,83.07,83.08,82.99,83.05,96100.0,62.3158,62.3233,62.2557,62.3008,96100.0
2015-03-09 13:30:00,83.05,83.07,83.04,83.05,75600.0,62.3008,62.3158,62.2933,62.3008,75600.0
2015-03-09 13:35:00,83.05,83.07,83.04,83.06,76300.0,62.3008,62.3158,62.2933,62.3083,76300.0
2015-03-09 13:40:00,83.06,83.07,83.03,83.06,98500.0,62.3083,62.3158,62.2858,62.3083,98500.0
2015-03-09 13:45:00,83.06,83.07,83.04,83.06,78300.0,62.3083,62.3158,62.2933,62.3083,78300.0
2015-03-09 13:50:00,83.06,83.07,83.04,83.04,48400.0,62.3083,62.3158,62.2933,62.2933,48400.0
2015-03-09 13:55:00,83.05,83.05,83.02,83.02,40700.0,62.3008,62.3008,62.2782,62.2782,40700.0
2015-03-09 14:00:00,83.03,83.04,82.93,82.95,111500.0,62.2858,62.2933,62.2107,62.2257,111500.0
2015-03-09 14:05:00,82.94,83.0,82.93,82.96,70900.0,62.2182,62.2632,62.2107,62.2332,70900.0
2015-03-09 14:10:00,82.96,82.99,82.95,82.97,55400.0,62.2332,62.2557,62.2257,62.2407,55400.0
2015-03-09 14:15:00,82.97,82.99,82.9,82.93,104800.0,62.2407,62.2557,62.1882,62.2107,104800.0
2015-03-09 14:20:00,82.93,83.0,82.92,82.98,39800.0,62.2107,62.2632,62.2032,62.2482,39800.0
2015-03-09 14:25:00,82.97,83.01,82.95,82.99,38100.0,62.2407,62.2707,62.2257,62.2557,38100.0
2015-03-09 14:30:00,82.98,83.0,82.95,83.0,49200.0,62.2482,62.2632,62.2257,62.2632,49200.0
2015-03-09 14:35:00,83.0,83.08,82.99,83.08,69100.0,62.2632,62.3233,62.2557,62.3233,69100.0
2015-03-09 14:40:00,83.09,83.09,82.97,83.0,98300.0,62.3308,62.3308,62.2407,62.2632,98300.0
2015-03-09 14:45:00,83.0,83.12,82.99,83.12,61900.0,62.2632,62.3533,62.2557,62.3533,61900.0
2015-03-09 14:50:00,83.11,83.14,83.08,83.09,107600.0,62.3458,62.3683,62.3233,62.3308,107600.0
2015-03-09 14:55:00,83.09,83.1,83.05,83.08,85000.0,62.3308,62.3383,62.3008,62.3233,85000.0
2015-03-09 15:00:00,83.09,83.15,83.08,83.11,50800.0,62.3308,62.3758,62.3233,62.3458,50800.0
2015-03-09 15:05:00,83.11,83.12,83.09,83.11,66500.0,62.3458,62.3533,62.3308,62.3458,66500.0
2015-03-09 15:10:00,83.1,83.13,83.1,83.13,56600.0,62.3383,62.3608,62.3383,62.3608,56600.0
2015-03-09 15:15:00,83.13,83.13,83.08,83.09,56900.0,62.3608,62.3608,62.3233,62.3308,56900.0
2015-03-09 15:20:00,83.09,83.14,83.08,83.11,71900.0,62.3308,62.3683,62.3233,62.3458,71900.0
2015-03-09 15:25:00,83.1,83.15,83.09,83.15,63500.0,62.3383,62.3758,62.3308,62.3758,63500.0
2015-03-09 15:30:00,83.15,83.21,83.14,83.17,69000.0,62.3758,62.4208,62.3683,62.3908,69000.0
2015-03-09 15:35:00,83.18,83.2,83.14,83.15,92500.0,62.3983,62.4133,62.3683,62.3758,92500.0
2015-03-09 15:40:00,83.16,83.17,83.09,83.1,93600.0,62.3833,62.3908,62.3308,62.3383,93600.0
2015-03-09 15:45:00,83.09,83.2,83.09,83.18,98500.0,62.3308,62.4133,62.3308,62.3983,98500.0
2015-03-09 15:50:00,83.18,83.2,83.12,83.17,221500.0,62.3983,62.4133,62.3533,62.3908,221500.0
2015-03-09 15:55:00,83.17,83.17,83.08,83.08,233300.0,62.3908,62.3908,62.3233,62.3233,233300.0
2015-03-10 09:30:00,82.47,82.88,82.41,82.5,64000.0,61.8657,62.1732,61.8207,61.8882,64000.0
2015-03-10 09:35:00,82.55,82.55,82.25,82.25,379700.0,61.9257,61.9257,61.7006,61.7006,379700.0
2015-03-10 09:40:00,82.24,82.36,82.13,82.17,112100.0,61.6931,61.7831,61.6106,61.6406,112100.0
2015-03-10 09:45:00,82.15,82.21,82.08,82.08,110800.0,61.6256,61.6706,61.5731,61.5731,110800.0
2015-03-10 09:50:00,82.09,82.1,81.84,81.99,231600.0,61.5806,61.5881,61.3931,61.5056,231600.0
2015-03-10 09:55:00,82.0,82.05,81.95,82.01,158400.0,61.5131,61.5506,61.4756,61.5206,158400.0
2015-03-10 10:00:00,81.99,82.14,81.96,82.14,163600.0,61.5056,61.6181,61.4831,61.6181,163600.0
2015-03-10 10:05:00,82.13,82.14,81.99,82.0,108000.0,61.6106,61.6181,61.5056,61.5131,108000.0
2015-03-10 10:10:00,81.99,81.99,81.84,81.86,159600.0,61.5056,61.5056,61.3931,61.4081,159600.0
2015-03-10 10:15:00,81.86,81.96,81.8,81.95,125300.0,61.4081,61.4831,61.3631,61.4756,125300.0
2015-03-10 10:20:00,81.95,81.98,81.87,81.93,110400.0,61.4756,61.4981,61.4156,61.4606,110400.0
2015-03-10 10:25:00,81.92,82.08,81.89,82.01,116900.0,61.4531,61.5731,61.4306,61.5206,116900.0
2015-03-10 10:30:00,82.01,82.06,81.96,82.02,55100.0,61.5206,61.5581,61.4831,61.5281,55100.0
2015-03-10 10:35:00,82.01,82.05,81.96,82.03,81600.0,61.5206,61.5506,61.4831,61.5356,81600.0
2015-03-10 10:40:00,82.03,82.05,81.98,81.99,105100.0,61.5356,61.5506,61.4981,61.5056,105100.0
2015-03-10 10:45:00,81.99,82.02,81.93,81.98,102600.0,61.5056,61.5281,61.4606,61.4981,102600.0
2015-03-10 10:50:00,81.99,82.12,81.99,82.08,116300.0,61.5056,61.6031,61.5056,61.5731,116300.0
2015-03-10 10:55:00,82.07,82.16,82.07,82.08,91500.0,61.5656,61.6331,61.5656,61.5731,91500.0
2015-03-10 11:00:00,82.09,82.23,82.07,82.21,51100.0,61.5806,61.6856,61.5656,61.6706,51100.0
2015-03-10 11:05:00,82.2,82.24,82.19,82.22,41000.0,61.6631,61.6931,61.6556,61.6781,41000.0
2015-03-10 11:10:00,82.23,82.28,82.2,82.28,69200.0,61.6856,61.7231,61.6631,61.7231,69200.0
2015-03-10 11:15:00,82.28,82.35,82.25,82.34,57800.0,61.7231,61.7756,61.7006,61.7681,57800.0
2015-03-10 11:20:00,82.34,82.38,82.32,82.32,63300.0,61.7681,61.7981,61.7531,61.7531,63300.0
2015-03-10 11:25:00,82.33,82.34,82.29,82.32,163700.0,61.7606,61.7681,61.7306,61.7531,163700.0
2015-03-10 11:30:00,82.32,82.37,82.31,82.32,54700.0,61.7531,61.7906,61.7456,61.7531,54700.0
2015-03-10 11:35:00,82.32,82.33,82.2,82.22,42300.0,61.7531,61.7606,61.6631,61.6781,42300.0
2015-03-10 11:40:00,82.2,82.23,82.14,82.22,50600.0,61.6631,61.6856,61.6181,61.6781,50600.0
2015-03-10 11:45:00,82.22,82.25,82.19,82.23,64200.0,61.6781,61.7006,61.6556,61.6856,64200.0
2015-03-10 11:50:00,82.22,82.22,82.08,82.08,43600.0,61.6781,61.6781,61.5731,61.5731,43600.0
2015-03-10 11:55:00,82.08,82.1,82.02,82.03,56900.0,61.5731,61.5881,61.5281,61.5356,56900.0
2015-03-10 12:00:00,82.03,82.05,81.91,81.94,128400.0,61.5356,61.5506,61.4456,61.4681,128400.0
2015-03-10 12:05:00,81.94,82.03,81.92,82.02,34100.0,61.4681,61.5356,61.4531,61.5281,34100.0
2015-03-10 12:10:00,82.03,82.15,82.02,82.15,66200.0,61.5356,61.6256,61.5281,61.6256,66200.0
2015-03-10 12:15:00,82.15,82.17,82.06,82.09,66100.0,61.6256,61.6406,61.5581,61.5806,66100.0
2015-03-10 12:20:00,82.07,82.08,82.0,82.0,50200.0,61.5656,61.5731,61.5131,61.5131,50200.0
2015-03-10 12:25:00,82.0,82.08,81.98,81.99,78900.0,61.5131,61.5731,61.4981,61.5056,78900.0
2015-03-10 12:30:00,82.0,82.05,81.91,81.92,74800.0,61.5131,61.5506,61.4456,61.4531,74800.0
2015-03-10 12:35:00,81.93,82.12,81.93,82.1,47100.0,61.4606,61.6031,61.4606,61.5881,47100.0
2015-03-10 12:40:00,82.1,82.2,82.09,82.17,54900.0,61.5881,61.6631,61.5806,61.6406,54900.0
2015-03-10 12:45:00,82.17,82.19,82.1,82.17,35900.0,61.6406,61.6556,61.5881,61.6406,35900.0
2015-03-10 12:50:00,82.17,82.17,82.09,82.09,36000.0,61.6406,61.6406,61.5806,61.5806,36000.0
2015-03-10 12:55:00,82.09,82.16,82.07,82.09,53400.0,61.5806,61.6331,61.5656,61.5806,53400.0
2015-03-10 13:00:00,82.08,82.11,82.07,82.09,20400.0,61.5731,61.5956,61.5656,61.5806,20400.0
2015-03-10 13:05:00,82.08,82.12,81.99,82.0,63200.0,61.5731,61.6031,61.5056,61.5131,63200.0
2015-03-10 13:10:00,81.99,82.01,81.96,81.98,37400.0,61.5056,61.5206,61.4831,61.4981,37400.0
2015-03-10 13:15:00,81.98,82.01,81.96,82.0,29300.0,61.4981,61.5206,61.4831,61.5131,29300.0
2015-03-10 13:20:00,82.0,82.04,81.98,82.02,141800.0,61.5131,61.5431,61.4981,61.5281,141800.0
2015-03-10 13:25:00,82.01,82.04,81.98,81.98,74900.0,61.5206,61.5431,61.4981,61.4981,74900.0
2015-03-10 13:30:00,81.98,82.02,81.96,82.0,84300.0,61.4981,61.5281,61.4831,61.5131,84300.0
2015-03-10 13:35:00,81.99,82.01,81.94,81.95,41300.0,61.5056,61.5206,61.4681,61.4756,41300.0
2015-03-10 13:40:00,81.94,81.98,81.9,81.94,50700.0,61.4681,61.4981,61.4381,61.4681,50700.0
2015-03-10 13:45:00,81.95,81.97,81.93,81.95,32500.0,61.4756,61.4906,61.4606,61.4756,32500.0
2015-03-10 13:50:00,81.95,82.01,81.93,81.98,46500.0,61.4756,61.5206,61.4606,61.4981,46500.0
2015-03-10 13:55:00,81.98,82.01,81.94,81.99,87600.0,61.4981,61.5206,61.4681,61.5056,87600.0
2015-03-10 14:00:00,81.99,82.0,81.94,81.97,45500.0,61.5056,61.5131,61.4681,61.4906,45500.0
2015-03-10 14:05:00,81.98,82.01,81.95,82.0,60000.0,61.4981,61.5206,61.4756,61.5131,60000.0
2015-03-10 14:10:00,82.0,82.02,81.84,81.88,100800.0,61.5131,61.5281,61.3931,61.4231,100800.0
2015-03-10 14:15:00,81.89,81.94,81.86,81.88,42700.0,61.4306,61.4681,61.4081,61.4231,42700.0
2015-03-10 14:20:00,81.88,81.88,81.83,81.87,55300.0,61.4231,61.4231,61.3856,61.4156,55300.0
2015-03-10 14:25:00,81.87,81.91,81.85,81.85,46500.0,61.4156,61.4456,61.4006,61.4006,46500.0
2015-03-10 14:30:00,81.86,82.0,81.85,81.97,59100.0,61.4081,61.5131,61.4006,61.4906,59100.0
2015-03-10 14:35:00,81.96,81.99,81.89,81.93,33300.0,61.4831,61.5056,61.4306,61.4606,33300.0
2015-03-10 14:40:00,81.92,81.93,81.86,81.92,40600.0,61.4531,61.4606,61.4081,61.4531,40600.0
2015-03-10 14:45:00,81.92,82.0,81.91,81.93,46600.0,61.4531,61.5131,61.4456,61.4606,46600.0
2015-03-10 14:50:00,81.94,81.95,81.85,81.87,63600.0,61.4681,61.4756,61.4006,61.4156,63600.0
2015-03-10 14:55:00,81.88,81.88,81.82,81.82,68700.0,61.4231,61.4231,61.3781,61.3781,68700.0
2015-03-10 15:00:00,81.83,81.88,81.8,81.84,343100.0,61.3856,61.4231,61.3631,61.3931,343100.0
2015-03-10 15:05:00,81.84,81.87,81.81,81.84,84700.0,61.3931,61.4156,61.3706,61.3931,84700.0
2015-03-10 15:10:00,81.84,81.86,81.81,81.81,97900.0,61.3931,61.4081,61.3706,61.3706,97900.0
2015-03-10 15:15:00,81.81,81.84,81.78,81.83,141400.0,61.3706,61.3931,61.3481,61.3856,141400.0
2015-03-10 15:20:00,81.83,81.87,81.8,81.86,157700.0,61.3856,61.4156,61.3631,61.4081,157700.0
2015-03-10 15:25:00,81.85,81.85,81.74,81.77,118200.0,61.4006,61.4006,61.318,61.3405,118200.0
2015-03-10 15:30:00,81.77,81.79,81.73,81.77,124800.0,61.3405,61.3556,61.3105,61.3405,124800.0
2015-03-10 15:35:00,81.77,81.83,81.76,81.82,90100.0,61.3405,61.3856,61.333,61.3781,90100.0
2015-03-10 15:40:00,81.82,81.82,81.75,81.78,136500.0,61.3781,61.3781,61.3255,61.3481,136500.0
2015-03-10 15:45:00,81.77,81.83,81.75,81.81,116900.0,61.3405,61.3856,61.3255,61.3706,116900.0
2015-03-10 15:50:00,81.81,81.81,81.69,81.7,240900.0,61.3706,61.3706,61.2805,61.288,240900.0
2015-03-10 15:55:00,81.7,81.71,81.57,81.59,809600.0,61.288,61.2955,61.1905,61.2055,809600.0
2015-03-11 09:30:00,81.53,81.6,81.19,81.4,354700.0,61.1605,61.213,60.9055,61.063,354700.0
2015-03-11 09:35:00,81.41,81.51,81.28,81.34,77000.0,61.0705,61.1455,60.973,61.018,77000.0
2015-03-11 09:40:00,81.34,81.41,81.25,81.31,151700.0,61.018,61.0705,60.9505,60.9955,151700.0
2015-03-11 09:45:00,81.31,81.31,81.09,81.09,110000.0,60.9955,60.9955,60.8304,60.8304,110000.0
2015-03-11 09:50:00,81.09,81.09,80.81,80.88,335100.0,60.8304,60.8304,60.6204,60.6729,335100.0
2015-03-11 09:55:00,80.88,81.05,80.87,80.99,170600.0,60.6729,60.8004,60.6654,60.7554,170600.0
2015-03-11 10:00:00,81.0,81.01,80.9,80.99,102800.0,60.7629,60.7704,60.6879,60.7554,102800.0
2015-03-11 10:05:00,80.99,81.29,80.99,81.23,203300.0,60.7554,60.9805,60.7554,60.9355,203300.0
2015-03-11 10:10:00,81.23,81.24,81.05,81.06,116500.0,60.9355,60.943,60.8004,60.8079,116500.0
2015-03-11 10:15:00,81.05,81.21,81.05,81.11,98500.0,60.8004,60.9205,60.8004,60.8454,98500.0
2015-03-11 10:20:00,81.11,81.13,81.05,81.06,91000.0,60.8454,60.8604,60.8004,60.8079,91000.0
2015-03-11 10:25:00,81.06,81.07,80.99,81.05,98800.0,60.8079,60.8154,60.7554,60.8004,98800.0
2015-03-11 10:30:00,81.04,81.08,80.9,80.98,123000.0,60.7929,60.8229,60.6879,60.7479,123000.0
2015-03-11 10:35:00,80.98,81.05,80.96,81.03,109600.0,60.7479,60.8004,60.7329,60.7854,109600.0
2015-03-11 10:40:00,81.03,81.04,80.93,80.94,171300.0,60.7854,60.7929,60.7104,60.7179,171300.0
2015-03-11 10:45:00,80.94,80.96,80.85,80.94,77200.0,60.7179,60.7329,60.6504,60.7179,77200.0
2015-03-11 10:50:00,80.93,80.98,80.86,80.98,76600.0,60.7104,60.7479,60.6579,60.7479,76600.0
2015-03-11 10:55:00,80.96,80.99,80.93,80.99,61900.0,60.7329,60.7554,60.7104,60.7554,61900.0
2015-03-11 11:00:00,80.99,81.11,80.97,81.11,121600.0,60.7554,60.8454,60.7404,60.8454,121600.0
2015-03-11 11:05:00,81.11,81.14,81.06,81.13,136100.0,60.8454,60.8679,60.8079,60.8604,136100.0
2015-03-11 11:10:00,81.14,81.33,81.14,81.32,122100.0,60.8679,61.0105,60.8679,61.003,122100.0
2015-03-11 11:15:00,81.32,81.33,81.29,81.31,105400.0,61.003,61.0105,60.9805,60.9955,105400.0
2015-03-11 11:20:00,81.31,81.34,81.23,81.25,140000.0,60.9955,61.018,60.9355,60.9505,140000.0
2015-03-11 11:25:00,81.25,81.31,81.24,81.31,76000.0,60.9505,60.9955,60.943,60.9955,76000.0
2015-03-11 11:30:00,81.31,81.34,81.28,81.31,67900.0,60.9955,61.018,60.973,60.9955,67900.0
2015-03-11 11:35:00,81.31,81.34,81.28,81.28,51800.0,60.9955,61.018,60.973,60.973,51800.0
2015-03-11 11:40:00,81.29,81.35,81.27,81.33,62900.0,60.9805,61.0255,60.9655,61.0105,62900.0
2015-03-11 11:45:00,81.34,81.39,81.27,81.37,175300.0,61.018,61.0555,60.9655,61.0405,175300.0
2015-03-11 11:50:00,81.37,81.43,81.34,81.38,121500.0,61.0405,61.0855,61.018,61.048,121500.0
2015-03-11 11:55:00,81.37,81.39,81.33,81.37,90900.0,61.0405,61.0555,61.0105,61.0405,90900.0
2015-03-11 12:00:00,81.37,81.45,81.36,81.4,161900.0,61.0405,61.1005,61.033,61.063,161900.0
2015-03-11 12:05:00,81.41,81.44,81.36,81.36,160100.0,61.0705,61.093,61.033,61.033,160100.0
2015-03-11 12:10:00,81.37,81.49,81.34,81.49,108400.0,61.0405,61.1305,61.018,61.1305,108400.0
2015-03-11 12:15:00,81.49,81.61,81.49,81.6,188200.0,61.1305,61.2205,61.1305,61.213,188200.0
2015-03-11 12:20:00,81.6,81.61,81.5,81.53,95500.0,61.213,61.2205,61.138,61.1605,95500.0
2015-03-11 12:25:00,81.52,81.55,81.43,81.51,89800.0,61.153,61.1755,61.0855,61.1455,89800.0
2015-03-11 12:30:00,81.51,81.57,81.5,81.56,73900.0,61.1455,61.1905,61.138,61.183,73900.0
2015-03-11 12:35:00,81.56,81.58,81.51,81.58,43900.0,61.183,61.198,61.1455,61.198,43900.0
2015-03-11 12:40:00,81.58,81.62,81.56,81.61,63500.0,61.198,61.228,61.183,61.2205,63500.0
2015-03-11 12:45:00,81.62,81.64,81.57,81.6,56200.0,61.228,61.243,61.1905,61.213,56200.0
2015-03-11 12:50:00,81.6,81.69,81.57,81.69,64100.0,61.213,61.2805,61.1905,61.2805,64100.0
2015-03-11 12:55:00,81.69,81.78,81.68,81.76,115800.0,61.2805,61.3481,61.273,61.333,115800.0
2015-03-11 13:00:00,81.76,81.77,81.68,81.71,140000.0,61.333,61.3405,61.273,61.2955,140000.0
2015-03-11 13:05:00,81.7,81.72,81.62,81.63,58800.0,61.288,61.303,61.228,61.2355,58800.0
2015-03-11 13:10:00,81.63,81.67,81.6,81.66,30700.0,61.2355,61.2655,61.213,61.258,30700.0
2015-03-11 13:15:00,81.66,81.66,81.5,81.51,98400.0,61.258,61.258,61.138,61.1455,98400.0
2015-03-11 13:20:00,81.52,81.54,81.49,81.54,38100.0,61.153,61.168,61.1305,61.168,38100.0
2015-03-11 13:25:00,81.54,81.55,81.48,81.52,50000.0,61.168,61.1755,61.123,61.153,50000.0
2015-03-11 13:30:00,81.52,81.52,81.3,81.32,87000.0,61.153,61.153,60.988,61.003,87000.0
2015-03-11 13:35:00,81.32,81.38,81.3,81.38,46300.0,61.003,61.048,60.988,61.048,46300.0
2015-03-11 13:40:00,81.39,81.43,81.37,81.41,82900.0,61.0555,61.0855,61.0405,61.0705,82900.0
2015-03-11 13:45:00,81.42,81.42,81.33,81.34,96400.0,61.078,61.078,61.0105,61.018,96400.0
2015-03-11 13:50:00,81.35,81.41,81.31,81.35,60600.0,61.0255,61.0705,60.9955,61.0255,60600.0
2015-03-11 13:55:00,81.36,81.4,81.32,81.37,48700.0,61.033,61.063,61.003,61.0405,48700.0
2015-03-11 14:00:00,81.38,81.46,81.37,81.45,37900.0,61.048,61.108,61.0405,61.1005,37900.0
2015-03-11 14:05:00,81.45,81.48,81.43,81.48,44600.0,61.1005,61.123,61.0855,61.123,44600.0
2015-03-11 14:10:00,81.48,81.48,81.4,81.45,47700.0,61.123,61.123,61.063,61.1005,47700.0
2015-03-11 14:15:00,81.44,81.55,81.39,81.52,71700.0,61.093,61.1755,61.0555,61.153,71700.0
2015-03-11 14:20:00,81.52,81.56,81.44,81.45,51500.0,61.153,61.183,61.093,61.1005,51500.0
2015-03-11 14:25:00,81.46,81.49,81.4,81.44,69900.0,61.108,61.1305,61.063,61.093,69900.0
2015-03-11 14:30:00,81.44,81.48,81.38,81.41,68900.0,61.093,61.123,61.048,61.0705,68900.0
2015-03-11 14:35:00,81.42,81.52,81.38,81.52,69100.0,61.078,61.153,61.048,61.153,69100.0
2015-03-11 14:40:00,81.52,81.53,81.37,81.41,62000.0,61.153,61.1605,61.0405,61.0705,62000.0
2015-03-11 14:45:00,81.42,81.52,81.41,81.48,56900.0,61.078,61.153,61.0705,61.123,56900.0
2015-03-11 14:50:00,81.47,81.5,81.45,81.47,74400.0,61.1155,61.138,61.1005,61.1155,74400.0
2015-03-11 14:55:00,81.48,81.52,81.45,81.5,49300.0,61.123,61.153,61.1005,61.138,49300.0
2015-03-11 15:00:00,81.5,81.5,81.43,81.47,71500.0,61.138,61.138,61.0855,61.1155,71500.0
2015-03-11 15:05:00,81.47,81.48,81.38,81.4,105800.0,61.1155,61.123,61.048,61.063,105800.0
2015-03-11 15:10:00,81.4,81.4,81.35,81.36,58500.0,61.063,61.063,61.0255,61.033,58500.0
2015-03-11 15:15:00,81.36,81.39,81.35,81.37,85600.0,61.033,61.0555,61.0255,61.0405,85600.0
2015-03-11 15:20:00,81.38,81.38,81.27,81.28,107500.0,61.048,61.048,60.9655,60.973,107500.0
2015-03-11 15:25:00,81.28,81.37,81.27,81.32,197100.0,60.973,61.0405,60.9655,61.003,197100.0
2015-03-11 15:30:00,81.33,81.34,81.27,81.29,165400.0,61.0105,61.018,60.9655,60.9805,165400.0
2015-03-11 15:35:00,81.28,81.31,81.25,81.28,124600.0,60.973,60.9955,60.9505,60.973,124600.0
2015-03-11 15:40:00,81.28,81.35,81.25,81.34,144400.0,60.973,61.0255,60.9505,61.018,144400.0
2015-03-11 15:45:00,81.34,81.36,81.26,81.32,174900.0,61.018,61.033,60.958,61.003,174900.0
2015-03-11 15:50:00,81.32,81.43,81.31,81.43,204400.0,61.003,61.0855,60.9955,61.0855,204400.0
2015-03-11 15:55:00,81.42,81.51,81.4,81.4,395800.0,61.078,61.1455,61.063,61.063,395800.0
2015-03-12 09:30:00,81.59,82.0,81.51,81.94,266700.0,61.2055,61.5131,61.1455,61.4681,266700.0
2015-03-12 09:35:00,81.94,82.06,81.87,81.91,107000.0,61.4681,61.5581,61.4156,61.4456,107000.0
2015-03-12 09:40:00,81.91,82.05,81.88,82.0,93000.0,61.4456,61.5506,61.4231,61.5131,93000.0
2015-03-12 09:45:00,81.99,82.0,81.86,81.98,59300.0,61.5056,61.5131,61.4081,61.4981,59300.0
2015-03-12 09:50:00,81.98,82.01,81.85,81.88,86100.0,61.4981,61.5206,61.4006,61.4231,86100.0
2015-03-12 09:55:00,81.89,81.94,81.84,81.91,65000.0,61.4306,61.4681,61.3931,61.4456,65000.0
2015-03-12 10:00:00,81.9,81.93,81.84,81.85,73900.0,61.4381,61.4606,61.3931,61.4006,73900.0
2015-03-12 10:05:00,81.85,81.9,81.81,81.89,63300.0,61.4006,61.4381,61.3706,61.4306,63300.0
2015-03-12 10:10:00,81.89,81.9,81.81,81.81,56000.0,61.4306,61.4381,61.3706,61.3706,56000.0
2015-03-12 10:15:00,81.81,81.86,81.76,81.78,50800.0,61.3706,61.4081,61.333,61.3481,50800.0
2015-03-12 10:20:00,81.8,81.86,81.78,81.84,77300.0,61.3631,61.4081,61.3481,61.3931,77300.0
2015-03-12 10:25:00,81.84,81.93,81.84,81.92,35600.0,61.3931,61.4606,61.3931,61.4531,35600.0
2015-03-12 10:30:00,81.93,81.99,81.93,81.98,60000.0,61.4606,61.5056,61.4606,61.4981,60000.0
2015-03-12 10:35:00,81.99,82.0,81.91,81.98,52100.0,61.5056,61.5131,61.4456,61.4981,52100.0
2015-03-12 10:40:00,81.98,82.0,81.89,81.9,55200.0,61.4981,61.5131,61.4306,61.4381,55200.0
2015-03-12 10:45:00,81.89,81.91,81.85,81.88,48200.0,61.4306,61.4456,61.4006,61.4231,48200.0
2015-03-12 10:50:00,81.88,81.95,81.88,81.91,36900.0,61.4231,61.4756,61.4231,61.4456,36900.0
2015-03-12 10:55:00,81.92,81.96,81.89,81.95,46000.0,61.4531,61.4831,61.4306,61.4756,46000.0
2015-03-12 11:00:00,81.95,81.96,81.79,81.79,107800.0,61.4756,61.4831,61.3556,61.3556,107800.0
2015-03-12 11:05:00,81.79,81.86,81.78,81.8,58600.0,61.3556,61.4081,61.3481,61.3631,58600.0
2015-03-12 11:10:00,81.8,81.87,81.78,81.87,40500.0,61.3631,61.4156,61.3481,61.4156,40500.0
2015-03-12 11:15:00,81.88,81.91,81.87,81.9,95000.0,61.4231,61.4456,61.4156,61.4381,95000.0
2015-03-12 11:20:00,81.89,81.95,81.88,81.91,85900.0,61.4306,61.4756,61.4231,61.4456,85900.0
2015-03-12 11:25:00,81.92,81.96,81.86,81.91,49200.0,61.4531,61.4831,61.4081,61.4456,49200.0
2015-03-12 11:30:00,81.91,81.95,81.9,81.92,41800.0,61.4456,61.4756,61.4381,61.4531,41800.0
2015-03-12 11:35:00,81.92,81.94,81.83,81.84,53200.0,61.4531,61.4681,61.3856,61.3931,53200.0
2015-03-12 11:40:00,81.84,81.85,81.82,81.83,28700.0,61.3931,61.4006,61.3781,61.3856,28700.0
2015-03-12 11:45:00,81.83,81.85,81.8,81.82,59700.0,61.3856,61.4006,61.3631,61.3781,59700.0
2015-03-12 11:50:00,81.83,81.86,81.82,81.84,47600.0,61.3856,61.4081,61.3781,61.3931,47600.0
2015-03-12 11:55:00,81.83,81.85,81.77,81.77,40000.0,61.3856,61.4006,61.3405,61.3405,40000.0
2015-03-12 12:00:00,81.78,81.83,81.77,81.82,58900.0,61.3481,61.3856,61.3405,61.3781,58900.0
2015-03-12 12:05:00,81.82,81.86,81.82,81.84,64300.0,61.3781,61.4081,61.3781,61.3931,64300.0
2015-03-12 12:10:00,81.83,81.86,81.83,81.83,44400.0,61.3856,61.4081,61.3856,61.3856,44400.0
2015-03-12 12:15:00,81.84,81.87,81.83,81.86,63000.0,61.3931,61.4156,61.3856,61.4081,63000.0
2015-03-12 12:20:00,81.87,81.87,81.81,81.82,55100.0,61.4156,61.4156,61.3706,61.3781,55100.0
2015-03-12 12:25:00,81.83,81.84,81.79,81.82,42200.0,61.3856,61.3931,61.3556,61.3781,42200.0
2015-03-12 12:30:00,81.81,81.82,81.8,81.82,28000.0,61.3706,61.3781,61.3631,61.3781,28000.0
2015-03-12 12:35:00,81.82,81.82,81.72,81.73,59100.0,61.3781,61.3781,61.303,61.3105,59100.0
2015-03-12 12:40:00,81.73,81.74,81.64,81.66,67300.0,61.3105,61.318,61.243,61.258,67300.0
2015-03-12 12:45:00,81.67,81.71,81.65,81.7,34400.0,61.2655,61.2955,61.2505,61.288,34400.0
2015-03-12 12:50:00,81.7,81.76,81.66,81.76,25500.0,61.288,61.333,61.258,61.333,25500.0
2015-03-12 12:55:00,81.77,81.83,81.76,81.83,21400.0,61.3405,61.3856,61.333,61.3856,21400.0
2015-03-12 13:00:00,81.83,81.84,81.78,81.79,27300.0,61.3856,61.3931,61.3481,61.3556,27300.0
2015-03-12 13:05:00,81.79,81.92,81.78,81.89,53500.0,61.3556,61.4531,61.3481,61.4306,53500.0
2015-03-12 13:10:00,81.9,81.91,81.84,81.84,27200.0,61.4381,61.4456,61.3931,61.3931,27200.0
2015-03-12 13:15:00,81.85,81.91,81.85,81.87,33700.0,61.4006,61.4456,61.4006,61.4156,33700.0
2015-03-12 13:20:00,81.88,81.89,81.83,81.84,30400.0,61.4231,61.4306,61.3856,61.3931,30400.0
2015-03-12 13:25:00,81.83,81.86,81.82,81.84,60700.0,61.3856,61.4081,61.3781,61.3931,60700.0
2015-03-12 13:30:00,81.84,81.85,81.79,81.81,64300.0,61.3931,61.4006,61.3556,61.3706,64300.0
2015-03-12 13:35:00,81.82,81.86,81.81,81.84,25100.0,61.3781,61.4081,61.3706,61.3931,25100.0
2015-03-12 13:40:00,81.84,81.87,81.8,81.87,49900.0,61.3931,61.4156,61.3631,61.4156,49900.0
2015-03-12 13:45:00,81.87,81.88,81.83,81.84,58200.0,61.4156,61.4231,61.3856,61.3931,58200.0
2015-03-12 13:50:00,81.84,81.87,81.83,81.85,33500.0,61.3931,61.4156,61.3856,61.4006,33500.0
2015-03-12 13:55:00,81.85,81.9,81.84,81.87,42300.0,61.4006,61.4381,61.3931,61.4156,42300.0
2015-03-12 14:00:00,81.88,81.88,81.8,81.8,47000.0,61.4231,61.4231,61.3631,61.3631,47000.0
2015-03-12 14:05:00,81.8,81.86,81.79,81.85,25800.0,61.3631,61.4081,61.3556,61.4006,25800.0
2015-03-12 14:10:00,81.86,81.87,81.8,81.8,47300.0,61.4081,61.4156,61.3631,61.3631,47300.0
2015-03-12 14:15:00,81.81,81.86,81.8,81.86,35200.0,61.3706,61.4081,61.3631,61.4081,35200.0
2015-03-12 14:20:00,81.87,81.88,81.86,81.88,24400.0,61.4156,61.4231,61.4081,61.4231,24400.0
2015-03-12 14:25:00,81.87,81.9,81.86,81.89,32400.0,61.4156,61.4381,61.4081,61.4306,32400.0
2015-03-12 14:30:00,81.9,81.91,81.88,81.9,42900.0,61.4381,61.4456,61.4231,61.4381,42900.0
2015-03-12 14:35:00,81.9,81.9,81.85,81.9,64000.0,61.4381,61.4381,61.4006,61.4381,64000.0
2015-03-12 14:40:00,81.9,81.91,81.86,81.9,56500.0,61.4381,61.4456,61.4081,61.4381,56500.0
2015-03-12 14:45:00,81.9,81.95,81.89,81.92,61000.0,61.4381,61.4756,61.4306,61.4531,61000.0
2015-03-12 14:50:00,81.92,81.97,81.92,81.94,62400.0,61.4531,61.4906,61.4531,61.4681,62400.0
2015-03-12 14:55:00,81.94,81.97,81.88,81.94,147100.0,61.4681,61.4906,61.4231,61.4681,147100.0
2015-03-12 15:00:00,81.94,82.01,81.94,81.99,161700.0,61.4681,61.5206,61.4681,61.5056,161700.0
2015-03-12 15:05:00,81.99,82.02,81.98,82.0,70000.0,61.5056,61.5281,61.4981,61.5131,70000.0
2015-03-12 15:10:00,82.0,82.01,81.99,81.99,124500.0,61.5131,61.5206,61.5056,61.5056,124500.0
2015-03-12 15:15:00,81.98,82.01,81.98,82.0,92600.0,61.4981,61.5206,61.4981,61.5131,92600.0
2015-03-12 15:20:00,82.0,82.04,81.98,81.99,155700.0,61.5131,61.5431,61.4981,61.5056,155700.0
2015-03-12 15:25:00,81.99,82.05,81.99,82.04,54600.0,61.5056,61.5506,61.5056,61.5431,54600.0
2015-03-12 15:30:00,82.04,82.05,82.0,82.0,65400.0,61.5431,61.5506,61.5131,61.5131,65400.0
2015-03-12 15:35:00,82.01,82.04,82.0,82.04,59600.0,61.5206,61.5431,61.5131,61.5431,59600.0
2015-03-12 15:40:00,82.03,82.07,82.03,82.07,147500.0,61.5356,61.5656,61.5356,61.5656,147500.0
2015-03-12 15:45:00,82.07,82.11,82.01,82.01,236700.0,61.5656,61.5956,61.5206,61.5206,236700.0
2015-03-12 15:50:00,82.02,82.08,82.0,82.07,151600.0,61.5281,61.5731,61.5131,61.5656,151600.0
2015-03-12 15:55:00,82.07,82.12,82.05,82.08,459000.0,61.5656,61.6031,61.5506,61.5731,459000.0
2015-03-13 09:30:00,81.98,81.98,81.71,81.78,198200.0,61.4981,61.4981,61.2955,61.3481,198200.0
2015-03-13 09:35:00,81.83,82.1,81.71,82.07,67000.0,61.3856,61.5881,61.2955,61.5656,67000.0
2015-03-13 09:40:00,82.08,82.17,82.0,82.15,88100.0,61.5731,61.6406,61.5131,61.6256,88100.0
2015-03-13 09:45:00,82.15,82.23,82.05,82.17,80400.0,61.6256,61.6856,61.5506,61.6406,80400.0
2015-03-13 09:50:00,82.18,82.28,82.16,82.22,107000.0,61.6481,61.7231,61.6331,61.6781,107000.0
2015-03-13 09:55:00,82.21,82.21,82.08,82.08,60300.0,61.6706,61.6706,61.5731,61.5731,60300.0
2015-03-13 10:00:00,82.08,82.14,81.8,81.8,97700.0,61.5731,61.6181,61.3631,61.3631,97700.0
2015-03-13 10:05:00,81.79,81.85,81.72,81.8,60900.0,61.3556,61.4006,61.303,61.3631,60900.0
2015-03-13 10:10:00,81.79,81.92,81.73,81.91,46900.0,61.3556,61.4531,61.3105,61.4456,46900.0
2015-03-13 10:15:00,81.9,82.0,81.9,81.98,45200.0,61.4381,61.5131,61.4381,61.4981,45200.0
2015-03-13 10:20:00,81.99,81.99,81.87,81.92,90500.0,61.5056,61.5056,61.4156,61.4531,90500.0
2015-03-13 10:25:00,81.92,81.93,81.78,81.82,41200.0,61.4531,61.4606,61.3481,61.3781,41200.0
2015-03-13 10:30:00,81.81,81.89,81.76,81.89,53800.0,61.3706,61.4306,61.333,61.4306,53800.0
2015-03-13 10:35:00,81.9,81.9,81.82,81.89,40300.0,61.4381,61.4381,61.3781,61.4306,40300.0
2015-03-13 10:40:00,81.88,81.94,81.84,81.84,49800.0,61.4231,61.4681,61.3931,61.3931,49800.0
2015-03-13 10:45:00,81.83,81.84,81.7,81.73,38000.0,61.3856,61.3931,61.288,61.3105,38000.0
2015-03-13 10:50:00,81.73,81.73,81.52,81.52,64000.0,61.3105,61.3105,61.153,61.153,64000.0
2015-03-13 10:55:00,81.52,81.62,81.5,81.53,64500.0,61.153,61.228,61.138,61.1605,64500.0
2015-03-13 11:00:00,81.53,81.55,81.45,81.53,57900.0,61.1605,61.1755,61.1005,61.1605,57900.0
2015-03-13 11:05:00,81.53,81.6,81.49,81.59,84900.0,61.1605,61.213,61.1305,61.2055,84900.0
2015-03-13 11:10:00,81.6,81.65,81.56,81.64,45000.0,61.213,61.2505,61.183,61.243,45000.0
2015-03-13 11:15:00,81.64,81.65,81.49,81.49,67900.0,61.243,61.2505,61.1305,61.1305,67900.0
2015-03-13 11:20:00,81.49,81.51,81.36,81.39,58400.0,61.1305,61.1455,61.033,61.0555,58400.0
2015-03-13 11:25:00,81.39,81.39,81.26,81.27,102600.0,61.0555,61.0555,60.958,60.9655,102600.0
2015-03-13 11:30:00,81.27,81.32,81.16,81.21,121200.0,60.9655,61.003,60.883,60.9205,121200.0
2015-03-13 11:35:00,81.21,81.26,81.15,81.26,91900.0,60.9205,60.958,60.8755,60.958,91900.0
2015-03-13 11:40:00,81.27,81.35,81.26,81.35,72000.0,60.9655,61.0255,60.958,61.0255,72000.0
2015-03-13 11:45:00,81.35,81.35,81.18,81.26,83300.0,61.0255,61.0255,60.898,60.958,83300.0
2015-03-13 11:50:00,81.26,81.45,81.26,81.44,60900.0,60.958,61.1005,60.958,61.093,60900.0
2015-03-13 11:55:00,81.44,81.53,81.4,81.51,44900.0,61.093,61.1605,61.063,61.1455,44900.0
2015-03-13 12:00:00,81.51,81.52,81.37,81.44,54700.0,61.1455,61.153,61.0405,61.093,54700.0
2015-03-13 12:05:00,81.44,81.6,81.44,81.6,42300.0,61.093,61.213,61.093,61.213,42300.0
2015-03-13 12:10:00,81.6,81.62,81.5,81.51,46000.0,61.213,61.228,61.138,61.1455,46000.0
2015-03-13 12:15:00,81.5,81.54,81.43,81.49,33000.0,61.138,61.168,61.0855,61.1305,33000.0
2015-03-13 12:20:00,81.49,81.63,81.48,81.62,34100.0,61.1305,61.2355,61.123,61.228,34100.0
2015-03-13 12:25:00,81.61,81.67,81.61,81.66,40100.0,61.2205,61.2655,61.2205,61.258,40100.0
2015-03-13 12:30:00,81.67,81.68,81.62,81.63,32200.0,61.2655,61.273,61.228,61.2355,32200.0
2015-03-13 12:35:00,81.63,81.65,81.6,81.62,47400.0,61.2355,61.2505,61.213,61.228,47400.0
2015-03-13 12:40:00,81.61,81.62,81.55,81.61,23500.0,61.2205,61.228,61.1755,61.2205,23500.0
2015-03-13 12:45:00,81.6,81.61,81.5,81.53,32800.0,61.213,61.2205,61.138,61.1605,32800.0
2015-03-13 12:50:00,81.54,81.56,81.46,81.53,33100.0,61.168,61.183,61.108,61.1605,33100.0
2015-03-13 12:55:00,81.54,81.61,81.52,81.58,30700.0,61.168,61.2205,61.153,61.198,30700.0
2015-03-13 13:00:00,81.58,81.58,81.47,81.48,39800.0,61.198,61.198,61.1155,61.123,39800.0
2015-03-13 13:05:00,81.49,81.55,81.46,81.49,28400.0,61.1305,61.1755,61.108,61.1305,28400.0
2015-03-13 13:10:00,81.49,81.5,81.44,81.48,42000.0,61.1305,61.138,61.093,61.123,42000.0
2015-03-13 13:15:00,81.48,81.48,81.41,81.42,74900.0,61.123,61.123,61.0705,61.078,74900.0
2015-03-13 13:20:00,81.42,81.44,81.31,81.34,94200.0,61.078,61.093,60.9955,61.018,94200.0
2015-03-13 13:25:00,81.34,81.36,81.24,81.24,111900.0,61.018,61.033,60.943,60.943,111900.0
2015-03-13 13:30:00,81.25,81.27,81.21,81.21,78800.0,60.9505,60.9655,60.9205,60.9205,78800.0
2015-03-13 13:35:00,81.2,81.3,81.2,81.3,46500.0,60.913,60.988,60.913,60.988,46500.0
2015-03-13 13:40:00,81.3,81.42,81.28,81.41,90900.0,60.988,61.078,60.973,61.0705,90900.0
2015-03-13 13:45:00,81.42,81.51,81.39,81.49,68400.0,61.078,61.1455,61.0555,61.1305,68400.0
2015-03-13 13:50:00,81.48,81.51,81.47,81.48,36800.0,61.123,61.1455,61.1155,61.123,36800.0
2015-03-13 13:55:00,81.48,81.5,81.44,81.46,43600.0,61.123,61.138,61.093,61.108,43600.0
2015-03-13 14:00:00,81.47,81.51,81.4,81.44,41700.0,61.1155,61.1455,61.063,61.093,41700.0
2015-03-13 14:05:00,81.44,81.48,81.38,81.38,64600.0,61.093,61.123,61.048,61.048,64600.0
2015-03-13 14:10:00,81.38,81.4,81.3,81.34,53200.0,61.048,61.063,60.988,61.018,53200.0
2015-03-13 14:15:00,81.34,81.4,81.28,81.33,57300.0,61.018,61.063,60.973,61.0105,57300.0
2015-03-13 14:20:00,81.33,81.4,81.26,81.38,74300.0,61.0105,61.063,60.958,61.048,74300.0
2015-03-13 14:25:00,81.38,81.44,81.35,81.43,39800.0,61.048,61.093,61.0255,61.0855,39800.0
2015-03-13 14:30:00,81.43,81.46,81.4,81.45,33100.0,61.0855,61.108,61.063,61.1005,33100.0
2015-03-13 14:35:00,81.46,81.46,81.32,81.36,58600.0,61.108,61.108,61.003,61.033,58600.0
2015-03-13 14:40:00,81.35,81.39,81.28,81.3,100700.0,61.0255,61.0555,60.973,60.988,100700.0
2015-03-13 14:45:00,81.3,81.38,81.29,81.33,68400.0,60.988,61.048,60.9805,61.0105,68400.0
2015-03-13 14:50:00,81.34,81.44,81.34,81.36,62900.0,61.018,61.093,61.018,61.033,62900.0
2015-03-13 14:55:00,81.36,81.46,81.34,81.46,57600.0,61.033,61.108,61.018,61.108,57600.0
2015-03-13 15:00:00,81.46,81.56,81.46,81.52,158100.0,61.108,61.183,61.108,61.153,158100.0
2015-03-13 15:05:00,81.52,81.52,81.48,81.5,61800.0,61.153,61.153,61.123,61.138,61800.0
2015-03-13 15:10:00,81.5,81.53,81.47,81.51,54200.0,61.138,61.1605,61.1155,61.1455,54200.0
2015-03-13 15:15:00,81.51,81.58,81.46,81.5,91300.0,61.1455,61.198,61.108,61.138,91300.0
2015-03-13 15:20:00,81.5,81.58,81.46,81.58,90000.0,61.138,61.198,61.108,61.198,90000.0
2015-03-13 15:25:00,81.58,81.66,81.55,81.65,88800.0,61.198,61.258,61.1755,61.2505,88800.0
2015-03-13 15:30:00,81.65,81.66,81.52,81.54,100800.0,61.2505,61.258,61.153,61.168,100800.0
2015-03-13 15:35:00,81.54,81.66,81.53,81.65,93700.0,61.168,61.258,61.1605,61.2505,93700.0
2015-03-13 15:40:00,81.65,81.79,81.64,81.68,119000.0,61.2505,61.3556,61.243,61.273,119000.0
2015-03-13 15:45:00,81.68,81.69,81.59,81.65,187000.0,61.273,61.2805,61.2055,61.2505,187000.0
2015-03-13 15:50:00,81.66,81.83,81.65,81.82,181400.0,61.258,61.3856,61.2505,61.3781,181400.0
2015-03-13 15:55:00,81.82,81.9,81.78,81.82,451300.0,61.3781,61.4381,61.3481,61.3781,451300.0
2015-03-16 09:30:00,82.08,82.31,81.99,82.22,296100.0,61.5731,61.7456,61.5056,61.6781,296100.0
2015-03-16 09:35:00,82.2,82.47,82.2,82.35,122500.0,61.6631,61.8657,61.6631,61.7756,122500.0
2015-03-16 09:40:00,82.36,82.42,82.18,82.27,82200.0,61.7831,61.8282,61.6481,61.7156,82200.0
2015-03-16 09:45:00,82.25,82.41,82.21,82.38,112600.0,61.7006,61.8207,61.6706,61.7981,112600.0
2015-03-16 09:50:00,82.38,82.48,82.38,82.42,94200.0,61.7981,61.8732,61.7981,61.8282,94200.0
2015-03-16 09:55:00,82.42,82.53,82.4,82.42,78800.0,61.8282,61.9107,61.8131,61.8282,78800.0
2015-03-16 10:00:00,82.43,82.55,82.32,82.39,83900.0,61.8357,61.9257,61.7531,61.8056,83900.0
2015-03-16 10:05:00,82.39,82.44,82.34,82.37,61800.0,61.8056,61.8432,61.7681,61.7906,61800.0
2015-03-16 10:10:00,82.37,82.44,82.3,82.31,71500.0,61.7906,61.8432,61.7381,61.7456,71500.0
2015-03-16 10:15:00,82.31,82.38,82.28,82.31,62600.0,61.7456,61.7981,61.7231,61.7456,62600.0
2015-03-16 10:20:00,82.33,82.37,82.22,82.23,53300.0,61.7606,61.7906,61.6781,61.6856,53300.0
2015-03-16 10:25:00,82.22,82.27,82.2,82.21,82700.0,61.6781,61.7156,61.6631,61.6706,82700.0
2015-03-16 10:30:00,82.22,82.3,82.21,82.25,55700.0,61.6781,61.7381,61.6706,61.7006,55700.0
2015-03-16 10:35:00,82.24,82.33,82.06,82.31,513500.0,61.6931,61.7606,61.5581,61.7456,513500.0
2015-03-16 10:40:00,82.31,83.4,82.29,83.21,1858100.0,61.7456,62.5633,61.7306,62.4208,1858100.0
2015-03-16 10:45:00,83.23,83.95,82.94,83.44,1251700.0,62.4358,62.9759,62.2182,62.5933,1251700.0
2015-03-16 10:50:00,83.44,83.77,83.24,83.37,548100.0,62.5933,62.8409,62.4433,62.5408,548100.0
2015-03-16 10:55:00,83.34,83.5,83.15,83.24,310300.0,62.5183,62.6383,62.3758,62.4433,310300.0
2015-03-16 11:00:00,83.24,83.36,83.23,83.28,152100.0,62.4433,62.5333,62.4358,62.4733,152100.0
2015-03-16 11:05:00,83.29,83.48,82.6,83.14,1010400.0,62.4808,62.6233,61.9632,62.3683,1010400.0
2015-03-16 11:10:00,83.14,83.32,83.11,83.15,237900.0,62.3683,62.5033,62.3458,62.3758,237900.0
2015-03-16 11:15:00,83.16,83.45,83.1,83.39,321400.0,62.3833,62.6008,62.3383,62.5558,321400.0
2015-03-16 11:20:00,83.4,83.55,83.4,83.49,201800.0,62.5633,62.6758,62.5633,62.6308,201800.0
2015-03-16 11:25:00,83.49,83.64,83.36,83.36,176900.0,62.6308,62.7433,62.5333,62.5333,176900.0
2015-03-16 11:30:00,83.36,83.43,83.34,83.35,109700.0,62.5333,62.5858,62.5183,62.5258,109700.0
2015-03-16 11:35:00,83.35,83.49,83.31,83.49,111300.0,62.5258,62.6308,62.4958,62.6308,111300.0
2015-03-16 11:40:00,83.48,83.5,83.26,83.29,194300.0,62.6233,62.6383,62.4583,62.4808,194300.0
2015-03-16 11:45:00,83.29,83.44,83.27,83.44,85700.0,62.4808,62.5933,62.4658,62.5933,85700.0
2015-03-16 11:50:00,83.44,83.56,83.4,83.53,105300.0,62.5933,62.6833,62.5633,62.6608,105300.0
2015-03-16 11:55:00,83.52,83.53,83.42,83.51,78000.0,62.6533,62.6608,62.5783,62.6458,78000.0
2015-03-16 12:00:00,83.51,83.53,83.46,83.5,69300.0,62.6458,62.6608,62.6083,62.6383,69300.0
2015-03-16 12:05:00,83.5,83.5,83.4,83.47,80700.0,62.6383,62.6383,62.5633,62.6158,80700.0
2015-03-16 12:10:00,83.46,83.47,83.31,83.33,87700.0,62.6083,62.6158,62.4958,62.5108,87700.0
2015-03-16 12:15:00,83.32,83.35,83.3,83.31,55900.0,62.5033,62.5258,62.4883,62.4958,55900.0
2015-03-16 12:20:00,83.31,83.38,83.28,83.31,65400.0,62.4958,62.5483,62.4733,62.4958,65400.0
2015-03-16 12:25:00,83.31,83.41,83.28,83.37,73100.0,62.4958,62.5708,62.4733,62.5408,73100.0
2015-03-16 12:30:00,83.37,83.37,83.31,83.32,67000.0,62.5408,62.5408,62.4958,62.5033,67000.0
2015-03-16 12:35:00,83.32,83.34,83.29,83.3,51400.0,62.5033,62.5183,62.4808,62.4883,51400.0
2015-03-16 12:40:00,83.3,83.35,83.18,83.2,121900.0,62.4883,62.5258,62.3983,62.4133,121900.0
2015-03-16 12:45:00,83.2,83.3,83.18,83.29,57400.0,62.4133,62.4883,62.3983,62.4808,57400.0
2015-03-16 12:50:00,83.28,83.3,83.25,83.25,56400.0,62.4733,62.4883,62.4508,62.4508,56400.0
2015-03-16 12:55:00,83.25,83.31,83.23,83.29,35400.0,62.4508,62.4958,62.4358,62.4808,35400.0
2015-03-16 13:00:00,83.29,83.29,83.15,83.16,64900.0,62.4808,62.4808,62.3758,62.3833,64900.0
2015-03-16 13:05:00,83.15,83.17,83.12,83.17,56400.0,62.3758,62.3908,62.3533,62.3908,56400.0
2015-03-16 13:10:00,83.17,83.23,83.13,83.2,64100.0,62.3908,62.4358,62.3608,62.4133,64100.0
2015-03-16 13:15:00,83.21,83.3,83.2,83.27,32100.0,62.4208,62.4883,62.4133,62.4658,32100.0
2015-03-16 13:20:00,83.27,83.29,83.16,83.16,53900.0,62.4658,62.4808,62.3833,62.3833,53900.0
2015-03-16 13:25:00,83.18,83.19,83.1,83.15,132800.0,62.3983,62.4058,62.3383,62.3758,132800.0
2015-03-16 13:30:00,83.15,83.18,83.1,83.11,43100.0,62.3758,62.3983,62.3383,62.3458,43100.0
2015-03-16 13:35:00,83.1,83.21,83.1,83.19,98000.0,62.3383,62.4208,62.3383,62.4058,98000.0
2015-03-16 13:40:00,83.2,83.24,83.16,83.23,88700.0,62.4133,62.4433,62.3833,62.4358,88700.0
2015-03-16 13:45:00,83.23,83.29,83.2,83.25,76800.0,62.4358,62.4808,62.4133,62.4508,76800.0
2015-03-16 13:50:00,83.26,83.32,83.24,83.29,76900.0,62.4583,62.5033,62.4433,62.4808,76900.0
2015-03-16 13:55:00,83.29,83.33,83.26,83.26,96900.0,62.4808,62.5108,62.4583,62.4583,96900.0
2015-03-16 14:00:00,83.26,83.29,83.22,83.26,67200.0,62.4583,62.4808,62.4283,62.4583,67200.0
2015-03-16 14:05:00,83.27,83.28,83.24,83.26,62500.0,62.4658,62.4733,62.4433,62.4583,62500.0
2015-03-16 14:10:00,83.26,83.28,83.22,83.23,97400.0,62.4583,62.4733,62.4283,62.4358,97400.0
2015-03-16 14:15:00,83.23,83.26,83.17,83.26,106700.0,62.4358,62.4583,62.3908,62.4583,106700.0
2015-03-16 14:20:00,83.26,83.33,83.26,83.32,69000.0,62.4583,62.5108,62.4583,62.5033,69000.0
2015-03-16 14:25:00,83.33,83.44,83.33,83.44,61100.0,62.5108,62.5933,62.5108,62.5933,61100.0
2015-03-16 14:30:00,83.44,83.45,83.34,83.45,81800.0,62.5933,62.6008,62.5183,62.6008,81800.0
2015-03-16 14:35:00,83.45,83.45,83.31,83.37,85700.0,62.6008,62.6008,62.4958,62.5408,85700.0
2015-03-16 14:40:00,83.36,83.44,83.36,83.41,61900.0,62.5333,62.5933,62.5333,62.5708,61900.0
2015-03-16 14:45:00,83.41,83.49,83.41,83.47,79700.0,62.5708,62.6308,62.5708,62.6158,79700.0
2015-03-16 14:50:00,83.48,83.5,83.44,83.48,54200.0,62.6233,62.6383,62.5933,62.6233,54200.0
2015-03-16 14:55:00,83.49,83.59,83.48,83.56,83900.0,62.6308,62.7058,62.6233,62.6833,83900.0
2015-03-16 15:00:00,83.57,83.59,83.5,83.53,131700.0,62.6908,62.7058,62.6383,62.6608,131700.0
2015-03-16 15:05:00,83.53,83.54,83.44,83.44,88900.0,62.6608,62.6683,62.5933,62.5933,88900.0
2015-03-16 15:10:00,83.45,83.48,83.42,83.45,97300.0,62.6008,62.6233,62.5783,62.6008,97300.0
2015-03-16 15:15:00,83.44,83.46,83.42,83.45,88800.0,62.5933,62.6083,62.5783,62.6008,88800.0
2015-03-16 15:20:00,83.45,83.49,83.41,83.49,117600.0,62.6008,62.6308,62.5708,62.6308,117600.0
2015-03-16 15:25:00,83.49,83.54,83.47,83.53,117900.0,62.6308,62.6683,62.6158,62.6608,117900.0
2015-03-16 15:30:00,83.54,83.56,83.49,83.55,145800.0,62.6683,62.6833,62.6308,62.6758,145800.0
2015-03-16 15:35:00,83.54,83.55,83.45,83.46,227600.0,62.6683,62.6758,62.6008,62.6083,227600.0
2015-03-16 15:40:00,83.47,83.53,83.45,83.48,170100.0,62.6158,62.6608,62.6008,62.6233,170100.0
2015-03-16 15:45:00,83.49,83.54,83.45,83.52,214500.0,62.6308,62.6683,62.6008,62.6533,214500.0
2015-03-16 15:50:00,83.52,83.52,83.44,83.46,312300.0,62.6533,62.6533,62.5933,62.6083,312300.0
2015-03-16 15:55:00,83.47,83.58,83.46,83.55,480000.0,62.6158,62.6983,62.6083,62.6758,480000.0
2015-03-17 09:30:00,83.36,83.37,83.15,83.19,292900.0,62.5333,62.5408,62.3758,62.4058,292900.0
2015-03-17 09:35:00,83.19,83.22,82.89,82.94,119600.0,62.4058,62.4283,62.1807,62.2182,119600.0
2015-03-17 09:40:00,82.95,83.1,82.94,82.98,91300.0,62.2257,62.3383,62.2182,62.2482,91300.0
2015-03-17 09:45:00,82.97,83.04,82.71,82.75,100600.0,62.2407,62.2933,62.0457,62.0757,100600.0
2015-03-17 09:50:00,82.74,82.89,82.67,82.85,88600.0,62.0682,62.1807,62.0157,62.1507,88600.0
2015-03-17 09:55:00,82.87,82.94,82.83,82.93,85500.0,62.1657,62.2182,62.1357,62.2107,85500.0
2015-03-17 10:00:00,82.92,82.93,82.77,82.85,54600.0,62.2032,62.2107,62.0907,62.1507,54600.0
2015-03-17 10:05:00,82.85,82.93,82.81,82.83,49600.0,62.1507,62.2107,62.1207,62.1357,49600.0
2015-03-17 10:10:00,82.81,82.93,82.8,82.82,45100.0,62.1207,62.2107,62.1132,62.1282,45100.0
2015-03-17 10:15:00,82.83,82.87,82.79,82.87,91000.0,62.1357,62.1657,62.1057,62.1657,91000.0
2015-03-17 10:20:00,82.87,82.9,82.8,82.86,83900.0,62.1657,62.1882,62.1132,62.1582,83900.0
2015-03-17 10:25:00,82.85,82.91,82.82,82.91,55400.0,62.1507,62.1957,62.1282,62.1957,55400.0
2015-03-17 10:30:00,82.91,82.93,82.86,82.91,50700.0,62.1957,62.2107,62.1582,62.1957,50700.0
2015-03-17 10:35:00,82.9,82.9,82.8,82.87,58500.0,62.1882,62.1882,62.1132,62.1657,58500.0
2015-03-17 10:40:00,82.88,82.91,82.84,82.87,45100.0,62.1732,62.1957,62.1432,62.1657,45100.0
2015-03-17 10:45:00,82.88,82.9,82.85,82.85,57800.0,62.1732,62.1882,62.1507,62.1507,57800.0
2015-03-17 10:50:00,82.84,82.91,82.82,82.91,60600.0,62.1432,62.1957,62.1282,62.1957,60600.0
2015-03-17 10:55:00,82.91,82.91,82.79,82.81,81600.0,62.1957,62.1957,62.1057,62.1207,81600.0
2015-03-17 11:00:00,82.8,82.81,82.58,82.66,116100.0,62.1132,62.1207,61.9482,62.0082,116100.0
2015-03-17 11:05:00,82.66,82.7,82.63,82.7,78300.0,62.0082,62.0382,61.9857,62.0382,78300.0
2015-03-17 11:10:00,82.7,82.71,82.64,82.66,63000.0,62.0382,62.0457,61.9932,62.0082,63000.0
2015-03-17 11:15:00,82.66,82.66,82.48,82.51,120300.0,62.0082,62.0082,61.8732,61.8957,120300.0
2015-03-17 11:20:00,82.51,82.57,82.46,82.56,65900.0,61.8957,61.9407,61.8582,61.9332,65900.0
2015-03-17 11:25:00,82.56,82.63,82.53,82.6,63300.0,61.9332,61.9857,61.9107,61.9632,63300.0
2015-03-17 11:30:00,82.6,82.71,82.57,82.67,68600.0,61.9632,62.0457,61.9407,62.0157,68600.0
2015-03-17 11:35:00,82.67,82.72,82.63,82.64,71500.0,62.0157,62.0532,61.9857,61.9932,71500.0
2015-03-17 11:40:00,82.64,82.7,82.63,82.64,61000.0,61.9932,62.0382,61.9857,61.9932,61000.0
2015-03-17 11:45:00,82.64,82.68,82.6,82.67,75400.0,61.9932,62.0232,61.9632,62.0157,75400.0
2015-03-17 11:50:00,82.67,82.67,82.5,82.55,82000.0,62.0157,62.0157,61.8882,61.9257,82000.0
2015-03-17 11:55:00,82.57,82.69,82.54,82.69,44900.0,61.9407,62.0307,61.9182,62.0307,44900.0
2015-03-17 12:00:00,82.69,82.69,82.57,82.58,90000.0,62.0307,62.0307,61.9407,61.9482,90000.0
2015-03-17 12:05:00,82.57,82.69,82.57,82.58,45300.0,61.9407,62.0307,61.9407,61.9482,45300.0
2015-03-17 12:10:00,82.58,82.61,82.43,82.45,103400.0,61.9482,61.9707,61.8357,61.8507,103400.0
2015-03-17 12:15:00,82.46,82.65,82.45,82.65,71000.0,61.8582,62.0007,61.8507,62.0007,71000.0
2015-03-17 12:20:00,82.65,82.72,82.63,82.7,75100.0,62.0007,62.0532,61.9857,62.0382,75100.0
2015-03-17 12:25:00,82.71,82.76,82.68,82.71,89900.0,62.0457,62.0832,62.0232,62.0457,89900.0
2015-03-17 12:30:00,82.72,82.77,82.63,82.73,65500.0,62.0532,62.0907,61.9857,62.0607,65500.0
2015-03-17 12:35:00,82.72,82.76,82.7,82.74,67800.0,62.0532,62.0832,62.0382,62.0682,67800.0
2015-03-17 12:40:00,82.75,82.81,82.72,82.73,71700.0,62.0757,62.1207,62.0532,62.0607,71700.0
2015-03-17 12:45:00,82.73,82.75,82.7,82.71,42400.0,62.0607,62.0757,62.0382,62.0457,42400.0
2015-03-17 12:50:00,82.7,82.78,82.69,82.76,58400.0,62.0382,62.0982,62.0307,62.0832,58400.0
2015-03-17 12:55:00,82.78,82.87,82.77,82.83,74500.0,62.0982,62.1657,62.0907,62.1357,74500.0
2015-03-17 13:00:00,82.84,82.84,82.74,82.81,44600.0,62.1432,62.1432,62.0682,62.1207,44600.0
2015-03-17 13:05:00,82.81,82.85,82.76,82.81,50300.0,62.1207,62.1507,62.0832,62.1207,50300.0
2015-03-17 13:10:00,82.82,82.91,82.81,82.84,43400.0,62.1282,62.1957,62.1207,62.1432,43400.0
2015-03-17 13:15:00,82.83,82.87,82.79,82.81,57900.0,62.1357,62.1657,62.1057,62.1207,57900.0
2015-03-17 13:20:00,82.8,82.84,82.77,82.79,29500.0,62.1132,62.1432,62.0907,62.1057,29500.0
2015-03-17 13:25:00,82.78,82.79,82.71,82.74,42000.0,62.0982,62.1057,62.0457,62.0682,42000.0
2015-03-17 13:30:00,82.74,82.82,82.71,82.71,80200.0,62.0682,62.1282,62.0457,62.0457,80200.0
2015-03-17 13:35:00,82.71,82.77,82.68,82.68,51900.0,62.0457,62.0907,62.0232,62.0232,51900.0
2015-03-17 13:40:00,82.68,82.77,82.67,82.7,48700.0,62.0232,62.0907,62.0157,62.0382,48700.0
2015-03-17 13:45:00,82.7,82.7,82.62,82.69,45200.0,62.0382,62.0382,61.9782,62.0307,45200.0
2015-03-17 13:50:00,82.69,82.74,82.63,82.65,45100.0,62.0307,62.0682,61.9857,62.0007,45100.0
2015-03-17 13:55:00,82.65,82.82,82.63,82.79,58200.0,62.0007,62.1282,61.9857,62.1057,58200.0
2015-03-17 14:00:00,82.79,82.85,82.78,82.8,51100.0,62.1057,62.1507,62.0982,62.1132,51100.0
2015-03-17 14:05:00,82.81,82.85,82.74,82.83,69700.0,62.1207,62.1507,62.0682,62.1357,69700.0
2015-03-17 14:10:00,82.83,82.83,82.74,82.76,43200.0,62.1357,62.1357,62.0682,62.0832,43200.0
2015-03-17 14:15:00,82.76,82.77,82.69,82.69,45500.0,62.0832,62.0907,62.0307,62.0307,45500.0
2015-03-17 14:20:00,82.7,82.71,82.63,82.67,59000.0,62.0382,62.0457,61.9857,62.0157,59000.0
2015-03-17 14:25:00,82.67,82.71,82.63,82.7,42900.0,62.0157,62.0457,61.9857,62.0382,42900.0
2015-03-17 14:30:00,82.71,82.73,82.63,82.64,50500.0,62.0457,62.0607,61.9857,61.9932,50500.0
2015-03-17 14:35:00,82.65,82.7,82.59,82.69,51100.0,62.0007,62.0382,61.9557,62.0307,51100.0
2015-03-17 14:40:00,82.68,82.68,82.6,82.61,55900.0,62.0232,62.0232,61.9632,61.9707,55900.0
2015-03-17 14:45:00,82.61,82.67,82.6,82.64,62500.0,61.9707,62.0157,61.9632,61.9932,62500.0
2015-03-17 14:50:00,82.63,82.72,82.6,82.72,70700.0,61.9857,62.0532,61.9632,62.0532,70700.0
2015-03-17 14:55:00,82.72,82.76,82.68,82.75,107000.0,62.0532,62.0832,62.0232,62.0757,107000.0
2015-03-17 15:00:00,82.76,82.81,82.75,82.81,77300.0,62.0832,62.1207,62.0757,62.1207,77300.0
2015-03-17 15:05:00,82.81,82.83,82.75,82.8,58000.0,62.1207,62.1357,62.0757,62.1132,58000.0
2015-03-17 15:10:00,82.8,82.87,82.77,82.84,80700.0,62.1132,62.1657,62.0907,62.1432,80700.0
2015-03-17 15:15:00,82.84,82.9,82.82,82.88,68600.0,62.1432,62.1882,62.1282,62.1732,68600.0
2015-03-17 15:20:00,82.88,82.91,82.85,82.9,58700.0,62.1732,62.1957,62.1507,62.1882,58700.0
2015-03-17 15:25:00,82.91,82.92,82.86,82.89,97300.0,62.1957,62.2032,62.1582,62.1807,97300.0
2015-03-17 15:30:00,82.88,82.97,82.87,82.97,63200.0,62.1732,62.2407,62.1657,62.2407,63200.0
2015-03-17 15:35:00,82.96,82.97,82.83,82.83,95000.0,62.2332,62.2407,62.1357,62.1357,95000.0
2015-03-17 15:40:00,82.84,82.84,82.75,82.78,87800.0,62.1432,62.1432,62.0757,62.0982,87800.0
2015-03-17 15:45:00,82.79,82.91,82.78,82.9,143500.0,62.1057,62.1957,62.0982,62.1882,143500.0
2015-03-17 15:50:00,82.9,82.91,82.83,82.88,158200.0,62.1882,62.1957,62.1357,62.1732,158200.0
2015-03-17 15:55:00,82.88,82.9,82.78,82.83,384800.0,62.1732,62.1882,62.0982,62.1357,384800.0
2015-03-18 09:30:00,82.86,82.92,82.62,82.77,284900.0,62.1582,62.2032,61.9782,62.0907,284900.0
2015-03-18 09:35:00,82.75,82.76,82.55,82.6,90500.0,62.0757,62.0832,61.9257,61.9632,90500.0
2015-03-18 09:40:00,82.61,82.63,82.46,82.5,90800.0,61.9707,61.9857,61.8582,61.8882,90800.0
2015-03-18 09:45:00,82.5,82.5,82.35,82.41,81300.0,61.8882,61.8882,61.7756,61.8207,81300.0
2015-03-18 09:50:00,82.4,82.43,82.32,82.33,77700.0,61.8131,61.8357,61.7531,61.7606,77700.0
2015-03-18 09:55:00,82.33,82.34,82.19,82.23,105100.0,61.7606,61.7681,61.6556,61.6856,105100.0
2015-03-18 10:00:00,82.24,82.34,82.22,82.26,88700.0,61.6931,61.7681,61.6781,61.7081,88700.0
2015-03-18 10:05:00,82.27,82.3,82.22,82.23,61700.0,61.7156,61.7381,61.6781,61.6856,61700.0
2015-03-18 10:10:00,82.24,82.37,82.21,82.25,70100.0,61.6931,61.7906,61.6706,61.7006,70100.0
2015-03-18 10:15:00,82.24,82.32,82.21,82.25,77500.0,61.6931,61.7531,61.6706,61.7006,77500.0
2015-03-18 10:20:00,82.25,82.26,82.15,82.18,81200.0,61.7006,61.7081,61.6256,61.6481,81200.0
2015-03-18 10:25:00,82.18,82.18,82.08,82.09,118800.0,61.6481,61.6481,61.5731,61.5806,118800.0
2015-03-18 10:30:00,82.09,82.18,82.07,82.1,81900.0,61.5806,61.6481,61.5656,61.5881,81900.0
2015-03-18 10:35:00,82.1,82.19,82.1,82.17,76400.0,61.5881,61.6556,61.5881,61.6406,76400.0
2015-03-18 10:40:00,82.17,82.24,82.13,82.23,104800.0,61.6406,61.6931,61.6106,61.6856,104800.0
2015-03-18 10:45:00,82.23,82.27,82.17,82.27,121300.0,61.6856,61.7156,61.6406,61.7156,121300.0
2015-03-18 10:50:00,82.27,82.27,82.11,82.13,75600.0,61.7156,61.7156,61.5956,61.6106,75600.0
2015-03-18 10:55:00,82.13,82.19,82.13,82.17,44300.0,61.6106,61.6556,61.6106,61.6406,44300.0
2015-03-18 11:00:00,82.17,82.26,82.16,82.2,55100.0,61.6406,61.7081,61.6331,61.6631,55100.0
2015-03-18 11:05:00,82.2,82.24,82.19,82.23,51000.0,61.6631,61.6931,61.6556,61.6856,51000.0
2015-03-18 11:10:00,82.24,82.24,82.12,82.14,76600.0,61.6931,61.6931,61.6031,61.6181,76600.0
2015-03-18 11:15:00,82.13,82.15,82.11,82.14,56200.0,61.6106,61.6256,61.5956,61.6181,56200.0
2015-03-18 11:20:00,82.14,82.14,82.07,82.09,65800.0,61.6181,61.6181,61.5656,61.5806,65800.0
2015-03-18 11:25:00,82.08,82.2,82.04,82.05,103000.0,61.5731,61.6631,61.5431,61.5506,103000.0
2015-03-18 11:30:00,82.05,82.17,82.04,82.13,69300.0,61.5506,61.6406,61.5431,61.6106,69300.0
2015-03-18 11:35:00,82.13,82.13,82.07,82.12,54000.0,61.6106,61.6106,61.5656,61.6031,54000.0
2015-03-18 11:40:00,82.12,82.24,82.11,82.24,58300.0,61.6031,61.6931,61.5956,61.6931,58300.0
2015-03-18 11:45:00,82.24,82.25,82.15,82.17,49700.0,61.6931,61.7006,61.6256,61.6406,49700.0
2015-03-18 11:50:00,82.18,82.21,82.15,82.17,77300.0,61.6481,61.6706,61.6256,61.6406,77300.0
2015-03-18 11:55:00,82.17,82.26,82.15,82.25,82600.0,61.6406,61.7081,61.6256,61.7006,82600.0
2015-03-18 12:00:00,82.24,82.26,82.17,82.23,84600.0,61.6931,61.7081,61.6406,61.6856,84600.0
2015-03-18 12:05:00,82.24,82.24,82.16,82.19,58300.0,61.6931,61.6931,61.6331,61.6556,58300.0
2015-03-18 12:10:00,82.19,82.21,82.1,82.12,85400.0,61.6556,61.6706,61.5881,61.6031,85400.0
2015-03-18 12:15:00,82.13,82.16,82.06,82.07,72000.0,61.6106,61.6331,61.5581,61.5656,72000.0
2015-03-18 12:20:00,82.07,82.1,82.02,82.09,74500.0,61.5656,61.5881,61.5281,61.5806,74500.0
2015-03-18 12:25:00,82.08,82.09,82.03,82.04,61900.0,61.5731,61.5806,61.5356,61.5431,61900.0
2015-03-18 12:30:00,82.04,82.1,82.02,82.09,75200.0,61.5431,61.5881,61.5281,61.5806,75200.0
2015-03-18 12:35:00,82.09,82.18,82.08,82.17,55700.0,61.5806,61.6481,61.5731,61.6406,55700.0
2015-03-18 12:40:00,82.18,82.24,82.15,82.24,70400.0,61.6481,61.6931,61.6256,61.6931,70400.0
2015-03-18 12:45:00,82.24,82.25,82.12,82.15,69800.0,61.6931,61.7006,61.6031,61.6256,69800.0
2015-03-18 12:50:00,82.15,82.18,82.1,82.18,56500.0,61.6256,61.6481,61.5881,61.6481,56500.0
2015-03-18 12:55:00,82.17,82.17,82.04,82.06,83100.0,61.6406,61.6406,61.5431,61.5581,83100.0
2015-03-18 13:00:00,82.07,82.11,82.05,82.08,126700.0,61.5656,61.5956,61.5506,61.5731,126700.0
2015-03-18 13:05:00,82.08,82.13,82.04,82.13,74300.0,61.5731,61.6106,61.5431,61.6106,74300.0
2015-03-18 13:10:00,82.12,82.14,82.05,82.11,74800.0,61.6031,61.6181,61.5506,61.5956,74800.0
2015-03-18 13:15:00,82.12,82.17,82.07,82.15,57500.0,61.6031,61.6406,61.5656,61.6256,57500.0
2015-03-18 13:20:00,82.14,82.18,82.09,82.14,69700.0,61.6181,61.6481,61.5806,61.6181,69700.0
2015-03-18 13:25:00,82.15,82.17,82.09,82.16,118300.0,61.6256,61.6406,61.5806,61.6331,118300.0
2015-03-18 13:30:00,82.17,82.23,82.15,82.22,140800.0,61.6406,61.6856,61.6256,61.6781,140800.0
2015-03-18 13:35:00,82.22,82.22,82.05,82.07,90300.0,61.6781,61.6781,61.5506,61.5656,90300.0
2015-03-18 13:40:00,82.07,82.11,82.05,82.11,69900.0,61.5656,61.5956,61.5506,61.5956,69900.0
2015-03-18 13:45:00,82.11,82.12,82.05,82.07,64900.0,61.5956,61.6031,61.5506,61.5656,64900.0
2015-03-18 13:50:00,82.07,82.09,82.03,82.06,100100.0,61.5656,61.5806,61.5356,61.5581,100100.0
2015-03-18 13:55:00,82.07,82.25,82.03,82.25,53800.0,61.5656,61.7006,61.5356,61.7006,53800.0
2015-03-18 14:00:00,82.24,83.23,82.24,82.88,379100.0,61.6931,62.4358,61.6931,62.1732,379100.0
2015-03-18 14:05:00,82.88,83.35,82.8,83.12,191000.0,62.1732,62.5258,62.1132,62.3533,191000.0
2015-03-18 14:10:00,83.13,83.31,83.12,83.26,217700.0,62.3608,62.4958,62.3533,62.4583,217700.0
2015-03-18 14:15:00,83.28,83.41,83.26,83.28,167400.0,62.4733,62.5708,62.4583,62.4733,167400.0
2015-03-18 14:20:00,83.28,83.33,83.19,83.29,129300.0,62.4733,62.5108,62.4058,62.4808,129300.0
2015-03-18 14:25:00,83.29,83.31,83.15,83.27,197300.0,62.4808,62.4958,62.3758,62.4658,197300.0
2015-03-18 14:30:00,83.27,83.56,83.21,83.41,308500.0,62.4658,62.6833,62.4208,62.5708,308500.0
2015-03-18 14:35:00,83.41,83.56,83.4,83.48,120200.0,62.5708,62.6833,62.5633,62.6233,120200.0
2015-03-18 14:40:00,83.48,83.61,83.44,83.48,114900.0,62.6233,62.7208,62.5933,62.6233,114900.0
2015-03-18 14:45:00,83.48,83.51,83.36,83.39,128800.0,62.6233,62.6458,62.5333,62.5558,128800.0
2015-03-18 14:50:00,83.39,83.51,83.34,83.5,130100.0,62.5558,62.6458,62.5183,62.6383,130100.0
2015-03-18 14:55:00,83.5,83.57,83.44,83.55,152100.0,62.6383,62.6908,62.5933,62.6758,152100.0
2015-03-18 15:00:00,83.54,83.89,83.47,83.87,270300.0,62.6683,62.9309,62.6158,62.9159,270300.0
2015-03-18 15:05:00,83.87,83.92,83.79,83.82,163900.0,62.9159,62.9534,62.8559,62.8784,163900.0
2015-03-18 15:10:00,83.83,83.98,83.81,83.94,152400.0,62.8859,62.9984,62.8709,62.9684,152400.0
2015-03-18 15:15:00,83.92,84.04,83.88,84.01,229400.0,62.9534,63.0434,62.9234,63.0209,229400.0
2015-03-18 15:20:00,84.01,84.05,83.9,83.98,177900.0,63.0209,63.0509,62.9384,62.9984,177900.0
2015-03-18 15:25:00,83.97,83.98,83.82,83.84,144700.0,62.9909,62.9984,62.8784,62.8934,144700.0
2015-03-18 15:30:00,83.85,83.87,83.77,83.78,148600.0,62.9009,62.9159,62.8409,62.8484,148600.0
2015-03-18 15:35:00,83.78,83.82,83.68,83.73,204200.0,62.8484,62.8784,62.7734,62.8109,204200.0
2015-03-18 15:40:00,83.73,83.73,83.6,83.7,227500.0,62.8109,62.8109,62.7133,62.7884,227500.0
2015-03-18 15:45:00,83.7,83.72,83.56,83.58,284800.0,62.7884,62.8034,62.6833,62.6983,284800.0
2015-03-18 15:50:00,83.58,83.65,83.53,83.62,268600.0,62.6983,62.7508,62.6608,62.7283,268600.0
2015-03-18 15:55:00,83.62,83.75,83.61,83.72,388700.0,62.7283,62.8259,62.7208,62.8034,388700.0
2015-03-19 09:30:00,83.46,83.67,83.4,83.48,246600.0,62.6083,62.7659,62.5633,62.6233,246600.0
2015-03-19 09:35:00,83.49,83.65,83.39,83.59,110900.0,62.6308,62.7508,62.5558,62.7058,110900.0
2015-03-19 09:40:00,83.58,83.62,83.39,83.41,120800.0,62.6983,62.7283,62.5558,62.5708,120800.0
2015-03-19 09:45:00,83.41,83.51,83.37,83.38,80600.0,62.5708,62.6458,62.5408,62.5483,80600.0
2015-03-19 09:50:00,83.37,83.45,83.29,83.34,106900.0,62.5408,62.6008,62.4808,62.5183,106900.0
2015-03-19 09:55:00,83.34,83.42,83.23,83.41,77500.0,62.5183,62.5783,62.4358,62.5708,77500.0
2015-03-19 10:00:00,83.43,83.45,83.35,83.39,67300.0,62.5858,62.6008,62.5258,62.5558,67300.0
2015-03-19 10:05:00,83.38,83.38,83.31,83.36,53700.0,62.5483,62.5483,62.4958,62.5333,53700.0
2015-03-19 10:10:00,83.37,83.42,83.32,83.38,71300.0,62.5408,62.5783,62.5033,62.5483,71300.0
2015-03-19 10:15:00,83.38,83.49,83.37,83.38,74000.0,62.5483,62.6308,62.5408,62.5483,74000.0
2015-03-19 10:20:00,83.39,83.44,83.28,83.31,114500.0,62.5558,62.5933,62.4733,62.4958,114500.0
2015-03-19 10:25:00,83.31,83.32,83.21,83.31,59000.0,62.4958,62.5033,62.4208,62.4958,59000.0
2015-03-19 10:30:00,83.32,83.33,83.24,83.29,68200.0,62.5033,62.5108,62.4433,62.4808,68200.0
2015-03-19 10:35:00,83.29,83.43,83.28,83.41,108000.0,62.4808,62.5858,62.4733,62.5708,108000.0
2015-03-19 10:40:00,83.4,83.45,83.39,83.42,98200.0,62.5633,62.6008,62.5558,62.5783,98200.0
2015-03-19 10:45:00,83.42,83.45,83.35,83.38,98800.0,62.5783,62.6008,62.5258,62.5483,98800.0
2015-03-19 10:50:00,83.37,83.43,83.37,83.42,39000.0,62.5408,62.5858,62.5408,62.5783,39000.0
2015-03-19 10:55:00,83.43,83.47,83.4,83.47,89800.0,62.5858,62.6158,62.5633,62.6158,89800.0
2015-03-19 11:00:00,83.48,83.56,83.47,83.54,65800.0,62.6233,62.6833,62.6158,62.6683,65800.0
2015-03-19 11:05:00,83.54,83.64,83.53,83.57,108100.0,62.6683,62.7433,62.6608,62.6908,108100.0
2015-03-19 11:10:00,83.58,83.64,83.55,83.63,142100.0,62.6983,62.7433,62.6758,62.7358,142100.0
2015-03-19 11:15:00,83.63,83.74,83.62,83.74,93600.0,62.7358,62.8184,62.7283,62.8184,93600.0
2015-03-19 11:20:00,83.73,83.75,83.7,83.7,96500.0,62.8109,62.8259,62.7884,62.7884,96500.0
2015-03-19 11:25:00,83.71,83.72,83.64,83.67,74400.0,62.7959,62.8034,62.7433,62.7659,74400.0
2015-03-19 11:30:00,83.67,83.68,83.41,83.46,117100.0,62.7659,62.7734,62.5708,62.6083,117100.0
2015-03-19 11:35:00,83.47,83.48,83.4,83.48,75500.0,62.6158,62.6233,62.5633,62.6233,75500.0
2015-03-19 11:40:00,83.47,83.49,83.34,83.38,77500.0,62.6158,62.6308,62.5183,62.5483,77500.0
2015-03-19 11:45:00,83.37,83.47,83.37,83.43,66300.0,62.5408,62.6158,62.5408,62.5858,66300.0
2015-03-19 11:50:00,83.45,83.46,83.35,83.41,57600.0,62.6008,62.6083,62.5258,62.5708,57600.0
2015-03-19 11:55:00,83.41,83.46,83.34,83.34,57000.0,62.5708,62.6083,62.5183,62.5183,57000.0
2015-03-19 12:00:00,83.35,83.4,83.31,83.4,65800.0,62.5258,62.5633,62.4958,62.5633,65800.0
2015-03-19 12:05:00,83.4,83.43,83.33,83.4,54000.0,62.5633,62.5858,62.5108,62.5633,54000.0
2015-03-19 12:10:00,83.39,83.4,83.31,83.36,40800.0,62.5558,62.5633,62.4958,62.5333,40800.0
2015-03-19 12:15:00,83.35,83.38,83.29,83.33,37400.0,62.5258,62.5483,62.4808,62.5108,37400.0
2015-03-19 12:20:00,83.34,83.35,83.26,83.27,33800.0,62.5183,62.5258,62.4583,62.4658,33800.0
2015-03-19 12:25:00,83.28,83.33,83.26,83.33,48800.0,62.4733,62.5108,62.4583,62.5108,48800.0
2015-03-19 12:30:00,83.33,83.37,83.28,83.36,63900.0,62.5108,62.5408,62.4733,62.5333,63900.0
2015-03-19 12:35:00,83.35,83.35,83.24,83.28,55800.0,62.5258,62.5258,62.4433,62.4733,55800.0
2015-03-19 12:40:00,83.28,83.33,83.24,83.31,67400.0,62.4733,62.5108,62.4433,62.4958,67400.0
2015-03-19 12:45:00,83.31,83.36,83.31,83.36,64800.0,62.4958,62.5333,62.4958,62.5333,64800.0
2015-03-19 12:50:00,83.36,83.36,83.26,83.31,56400.0,62.5333,62.5333,62.4583,62.4958,56400.0
2015-03-19 12:55:00,83.31,83.36,83.3,83.34,69000.0,62.4958,62.5333,62.4883,62.5183,69000.0
2015-03-19 13:00:00,83.33,83.4,83.31,83.39,66500.0,62.5108,62.5633,62.4958,62.5558,66500.0
2015-03-19 13:05:00,83.39,83.4,83.33,83.37,60600.0,62.5558,62.5633,62.5108,62.5408,60600.0
2015-03-19 13:10:00,83.38,83.41,83.34,83.36,51400.0,62.5483,62.5708,62.5183,62.5333,51400.0
2015-03-19 13:15:00,83.35,83.44,83.35,83.44,30300.0,62.5258,62.5933,62.5258,62.5933,30300.0
2015-03-19 13:20:00,83.42,83.5,83.41,83.45,33500.0,62.5783,62.6383,62.5708,62.6008,33500.0
2015-03-19 13:25:00,83.45,83.5,83.44,83.5,43700.0,62.6008,62.6383,62.5933,62.6383,43700.0
2015-03-19 13:30:00,83.5,83.52,83.46,83.51,40900.0,62.6383,62.6533,62.6083,62.6458,40900.0
2015-03-19 13:35:00,83.51,83.52,83.43,83.44,30800.0,62.6458,62.6533,62.5858,62.5933,30800.0
2015-03-19 13:40:00,83.43,83.48,83.4,83.45,42800.0,62.5858,62.6233,62.5633,62.6008,42800.0
2015-03-19 13:45:00,83.45,83.46,83.36,83.4,25500.0,62.6008,62.6083,62.5333,62.5633,25500.0
2015-03-19 13:50:00,83.4,83.41,83.34,83.38,35600.0,62.5633,62.5708,62.5183,62.5483,35600.0
2015-03-19 13:55:00,83.38,83.4,83.24,83.25,58200.0,62.5483,62.5633,62.4433,62.4508,58200.0
2015-03-19 14:00:00,83.25,83.33,83.24,83.27,49600.0,62.4508,62.5108,62.4433,62.4658,49600.0
2015-03-19 14:05:00,83.26,83.35,83.26,83.33,59300.0,62.4583,62.5258,62.4583,62.5108,59300.0
2015-03-19 14:10:00,83.33,83.4,83.31,83.36,56200.0,62.5108,62.5633,62.4958,62.5333,56200.0
2015-03-19 14:15:00,83.36,83.41,83.26,83.26,50300.0,62.5333,62.5708,62.4583,62.4583,50300.0
2015-03-19 14:20:00,83.26,83.26,83.17,83.19,59000.0,62.4583,62.4583,62.3908,62.4058,59000.0
2015-03-19 14:25:00,83.19,83.23,83.14,83.21,73400.0,62.4058,62.4358,62.3683,62.4208,73400.0
2015-03-19 14:30:00,83.22,83.27,83.12,83.17,68800.0,62.4283,62.4658,62.3533,62.3908,68800.0
2015-03-19 14:35:00,83.17,83.22,83.12,83.21,72400.0,62.3908,62.4283,62.3533,62.4208,72400.0
2015-03-19 14:40:00,83.22,83.25,83.2,83.21,58300.0,62.4283,62.4508,62.4133,62.4208,58300.0
2015-03-19 14:45:00,83.21,83.24,83.14,83.22,76100.0,62.4208,62.4433,62.3683,62.4283,76100.0
2015-03-19 14:50:00,83.22,83.28,83.17,83.17,49100.0,62.4283,62.4733,62.3908,62.3908,49100.0
2015-03-19 14:55:00,83.17,83.25,83.15,83.21,52400.0,62.3908,62.4508,62.3758,62.4208,52400.0
2015-03-19 15:00:00,83.21,83.26,83.17,83.22,58400.0,62.4208,62.4583,62.3908,62.4283,58400.0
2015-03-19 15:05:00,83.22,83.26,83.12,83.16,76300.0,62.4283,62.4583,62.3533,62.3833,76300.0
2015-03-19 15:10:00,83.16,83.23,83.15,83.2,66800.0,62.3833,62.4358,62.3758,62.4133,66800.0
2015-03-19 15:15:00,83.2,83.22,83.16,83.22,82800.0,62.4133,62.4283,62.3833,62.4283,82800.0
2015-03-19 15:20:00,83.23,83.23,83.19,83.21,191400.0,62.4358,62.4358,62.4058,62.4208,191400.0
2015-03-19 15:25:00,83.22,83.3,83.22,83.3,113300.0,62.4283,62.4883,62.4283,62.4883,113300.0
2015-03-19 15:30:00,83.3,83.38,83.26,83.36,134200.0,62.4883,62.5483,62.4583,62.5333,134200.0
2015-03-19 15:35:00,83.36,83.38,83.32,83.37,123300.0,62.5333,62.5483,62.5033,62.5408,123300.0
2015-03-19 15:40:00,83.36,83.37,83.26,83.27,150900.0,62.5333,62.5408,62.4583,62.4658,150900.0
2015-03-19 15:45:00,83.28,83.35,83.26,83.31,161100.0,62.4733,62.5258,62.4583,62.4958,161100.0
2015-03-19 15:50:00,83.31,83.33,83.27,83.33,179800.0,62.4958,62.5108,62.4658,62.5108,179800.0
2015-03-19 15:55:00,83.33,83.39,83.32,83.38,478500.0,62.5108,62.5558,62.5033,62.5483,478500.0
2015-03-20 09:30:00,84.11,84.21,83.99,84.13,3571400.0,63.0959,63.1709,63.0059,63.1109,3571400.0
2015-03-20 09:35:00,84.16,84.17,83.93,84.06,631700.0,63.1334,63.1409,62.9609,63.0584,631700.0
2015-03-20 09:40:00,84.07,84.08,83.85,83.95,138900.0,63.0659,63.0734,62.9009,62.9759,138900.0
2015-03-20 09:45:00,83.96,84.05,83.95,83.95,135100.0,62.9834,63.0509,62.9759,62.9759,135100.0
2015-03-20 09:50:00,83.96,84.07,83.96,84.03,112600.0,62.9834,63.0659,62.9834,63.0359,112600.0
2015-03-20 09:55:00,84.02,84.04,83.91,83.97,123700.0,63.0284,63.0434,62.9459,62.9909,123700.0
2015-03-20 10:00:00,83.98,83.98,83.91,83.95,149500.0,62.9984,62.9984,62.9459,62.9759,149500.0
2015-03-20 10:05:00,83.95,83.97,83.93,83.94,120400.0,62.9759,62.9909,62.9609,62.9684,120400.0
2015-03-20 10:10:00,83.94,83.95,83.89,83.9,74900.0,62.9684,62.9759,62.9309,62.9384,74900.0
2015-03-20 10:15:00,83.9,83.91,83.83,83.85,184600.0,62.9384,62.9459,62.8859,62.9009,184600.0
2015-03-20 10:20:00,83.84,83.86,83.79,83.8,117100.0,62.8934,62.9084,62.8559,62.8634,117100.0
2015-03-20 10:25:00,83.8,83.81,83.77,83.78,69900.0,62.8634,62.8709,62.8409,62.8484,69900.0
2015-03-20 10:30:00,83.79,83.86,83.79,83.85,109000.0,62.8559,62.9084,62.8559,62.9009,109000.0
2015-03-20 10:35:00,83.86,83.97,83.83,83.96,115200.0,62.9084,62.9909,62.8859,62.9834,115200.0
2015-03-20 10:40:00,83.95,83.97,83.93,83.95,74700.0,62.9759,62.9909,62.9609,62.9759,74700.0
2015-03-20 10:45:00,83.95,83.97,83.84,83.87,151700.0,62.9759,62.9909,62.8934,62.9159,151700.0
2015-03-20 10:50:00,83.87,83.98,83.86,83.96,81300.0,62.9159,62.9984,62.9084,62.9834,81300.0
2015-03-20 10:55:00,83.95,84.02,83.95,84.02,72900.0,62.9759,63.0284,62.9759,63.0284,72900.0
2015-03-20 11:00:00,84.02,84.09,84.02,84.06,80100.0,63.0284,63.0809,63.0284,63.0584,80100.0
2015-03-20 11:05:00,84.06,84.06,83.99,84.0,77500.0,63.0584,63.0584,63.0059,63.0134,77500.0
2015-03-20 11:10:00,84.0,84.04,83.97,84.03,72000.0,63.0134,63.0434,62.9909,63.0359,72000.0
2015-03-20 11:15:00,84.03,84.13,84.03,84.05,83200.0,63.0359,63.1109,63.0359,63.0509,83200.0
2015-03-20 11:20:00,84.05,84.06,84.04,84.04,40200.0,63.0509,63.0584,63.0434,63.0434,40200.0
2015-03-20 11:25:00,84.05,84.05,83.99,84.04,71500.0,63.0509,63.0509,63.0059,63.0434,71500.0
2015-03-20 11:30:00,84.04,84.06,84.02,84.05,89700.0,63.0434,63.0584,63.0284,63.0509,89700.0
2015-03-20 11:35:00,84.06,84.07,84.02,84.06,42100.0,63.0584,63.0659,63.0284,63.0584,42100.0
2015-03-20 11:40:00,84.07,84.11,84.06,84.11,66000.0,63.0659,63.0959,63.0584,63.0959,66000.0
2015-03-20 11:45:00,84.11,84.15,84.08,84.08,60500.0,63.0959,63.1259,63.0734,63.0734,60500.0
2015-03-20 11:50:00,84.08,84.1,84.06,84.06,52400.0,63.0734,63.0884,63.0584,63.0584,52400.0
2015-03-20 11:55:00,84.06,84.12,84.05,84.08,55300.0,63.0584,63.1034,63.0509,63.0734,55300.0
2015-03-20 12:00:00,84.07,84.12,84.06,84.11,69000.0,63.0659,63.1034,63.0584,63.0959,69000.0
2015-03-20 12:05:00,84.11,84.17,84.08,84.16,52300.0,63.0959,63.1409,63.0734,63.1334,52300.0
2015-03-20 12:10:00,84.17,84.17,84.12,84.15,32600.0,63.1409,63.1409,63.1034,63.1259,32600.0
2015-03-20 12:15:00,84.16,84.2,84.13,84.18,61200.0,63.1334,63.1634,63.1109,63.1484,61200.0
2015-03-20 12:20:00,84.18,84.19,84.09,84.13,87000.0,63.1484,63.1559,63.0809,63.1109,87000.0
2015-03-20 12:25:00,84.12,84.14,84.08,84.1,30400.0,63.1034,63.1184,63.0734,63.0884,30400.0
2015-03-20 12:30:00,84.1,84.15,84.07,84.07,34700.0,63.0884,63.1259,63.0659,63.0659,34700.0
2015-03-20 12:35:00,84.08,84.09,84.05,84.07,78100.0,63.0734,63.0809,63.0509,63.0659,78100.0
2015-03-20 12:40:00,84.07,84.14,84.05,84.14,56000.0,63.0659,63.1184,63.0509,63.1184,56000.0
2015-03-20 12:45:00,84.13,84.13,84.09,84.12,47900.0,63.1109,63.1109,63.0809,63.1034,47900.0
2015-03-20 12:50:00,84.12,84.16,84.12,84.15,76100.0,63.1034,63.1334,63.1034,63.1259,76100.0
2015-03-20 12:55:00,84.15,84.18,84.14,84.17,64600.0,63.1259,63.1484,63.1184,63.1409,64600.0
2015-03-20 13:00:00,84.16,84.2,84.16,84.18,60400.0,63.1334,63.1634,63.1334,63.1484,60400.0
2015-03-20 13:05:00,84.18,84.22,84.17,84.21,84800.0,63.1484,63.1784,63.1409,63.1709,84800.0
2015-03-20 13:10:00,84.2,84.23,84.19,84.22,45200.0,63.1634,63.1859,63.1559,63.1784,45200.0
2015-03-20 13:15:00,84.22,84.38,84.22,84.34,99300.0,63.1784,63.2985,63.1784,63.2685,99300.0
2015-03-20 13:20:00,84.35,84.43,84.35,84.42,57500.0,63.276,63.336,63.276,63.3285,57500.0
2015-03-20 13:25:00,84.42,84.45,84.41,84.43,41400.0,63.3285,63.351,63.321,63.336,41400.0
2015-03-20 13:30:00,84.44,84.48,84.42,84.44,82800.0,63.3435,63.3735,63.3285,63.3435,82800.0
2015-03-20 13:35:00,84.44,84.48,84.42,84.42,67500.0,63.3435,63.3735,63.3285,63.3285,67500.0
2015-03-20 13:40:00,84.42,84.44,84.37,84.39,49200.0,63.3285,63.3435,63.291,63.306,49200.0
2015-03-20 13:45:00,84.4,84.4,84.37,84.39,36600.0,63.3135,63.3135,63.291,63.306,36600.0
2015-03-20 13:50:00,84.39,84.39,84.32,84.32,66700.0,63.306,63.306,63.2535,63.2535,66700.0
2015-03-20 13:55:00,84.33,84.37,84.31,84.36,44800.0,63.261,63.291,63.246,63.2835,44800.0
2015-03-20 14:00:00,84.37,84.41,84.36,84.4,79500.0,63.291,63.321,63.2835,63.3135,79500.0
2015-03-20 14:05:00,84.4,84.44,84.36,84.42,55700.0,63.3135,63.3435,63.2835,63.3285,55700.0
2015-03-20 14:10:00,84.42,84.45,84.38,84.45,71800.0,63.3285,63.351,63.2985,63.351,71800.0
2015-03-20 14:15:00,84.45,84.48,84.43,84.47,82700.0,63.351,63.3735,63.336,63.366,82700.0
2015-03-20 14:20:00,84.47,84.5,84.46,84.48,44300.0,63.366,63.3885,63.3585,63.3735,44300.0
2015-03-20 14:25:00,84.48,84.48,84.38,84.4,80000.0,63.3735,63.3735,63.2985,63.3135,80000.0
2015-03-20 14:30:00,84.41,84.41,84.34,84.38,52600.0,63.321,63.321,63.2685,63.2985,52600.0
2015-03-20 14:35:00,84.39,84.45,84.36,84.45,91400.0,63.306,63.351,63.2835,63.351,91400.0
2015-03-20 14:40:00,84.45,84.48,84.44,84.48,56400.0,63.351,63.3735,63.3435,63.3735,56400.0
2015-03-20 14:45:00,84.48,84.53,84.47,84.53,71700.0,63.3735,63.411,63.366,63.411,71700.0
2015-03-20 14:50:00,84.52,84.53,84.47,84.48,49900.0,63.4035,63.411,63.366,63.3735,49900.0
2015-03-20 14:55:00,84.48,84.64,84.48,84.64,80300.0,63.3735,63.4935,63.3735,63.4935,80300.0
2015-03-20 15:00:00,84.64,84.65,84.55,84.57,69900.0,63.4935,63.501,63.426,63.441,69900.0
2015-03-20 15:05:00,84.57,84.65,84.57,84.65,112300.0,63.441,63.501,63.441,63.501,112300.0
2015-03-20 15:10:00,84.65,84.77,84.64,84.76,231600.0,63.501,63.591,63.4935,63.5835,231600.0
2015-03-20 15:15:00,84.75,84.79,84.63,84.65,189100.0,63.576,63.606,63.486,63.501,189100.0
2015-03-20 15:20:00,84.65,84.67,84.52,84.67,218400.0,63.501,63.516,63.4035,63.516,218400.0
2015-03-20 15:25:00,84.66,84.76,84.59,84.62,202500.0,63.5085,63.5835,63.456,63.4785,202500.0
2015-03-20 15:30:00,84.62,84.66,84.59,84.61,402700.0,63.4785,63.5085,63.456,63.471,402700.0
2015-03-20 15:35:00,84.61,84.73,84.6,84.72,259700.0,63.471,63.561,63.4635,63.5535,259700.0
2015-03-20 15:40:00,84.72,84.75,84.67,84.75,212800.0,63.5535,63.576,63.516,63.576,212800.0
2015-03-20 15:45:00,84.74,84.79,84.7,84.72,438900.0,63.5685,63.606,63.5385,63.5535,438900.0
2015-03-20 15:50:00,84.71,84.72,84.67,84.7,487500.0,63.546,63.5535,63.516,63.5385,487500.0
2015-03-20 15:55:00,84.69,84.77,84.64,84.76,1452500.0,63.531,63.591,63.4935,63.5835,1452500.0
2015-03-23 09:30:00,84.37,84.5,84.36,84.44,297300.0,63.291,63.3885,63.2835,63.3435,297300.0
2015-03-23 09:35:00,84.43,84.75,84.41,84.72,137500.0,63.336,63.576,63.321,63.5535,137500.0
2015-03-23 09:40:00,84.72,84.89,84.71,84.88,109700.0,63.5535,63.681,63.546,63.6735,109700.0
2015-03-23 09:45:00,84.89,84.89,84.76,84.81,65800.0,63.681,63.681,63.5835,63.621,65800.0
2015-03-23 09:50:00,84.81,84.89,84.75,84.87,94500.0,63.621,63.681,63.576,63.666,94500.0
2015-03-23 09:55:00,84.87,84.93,84.85,84.91,66000.0,63.666,63.7111,63.651,63.6961,66000.0
2015-03-23 10:00:00,84.92,84.99,84.84,84.98,100400.0,63.7036,63.7561,63.6435,63.7486,100400.0
2015-03-23 10:05:00,84.98,85.0,84.95,84.96,65100.0,63.7486,63.7636,63.7261,63.7336,65100.0
2015-03-23 10:10:00,84.97,84.97,84.83,84.89,108000.0,63.7411,63.7411,63.636,63.681,108000.0
2015-03-23 10:15:00,84.89,84.91,84.83,84.87,75700.0,63.681,63.6961,63.636,63.666,75700.0
2015-03-23 10:20:00,84.87,84.91,84.84,84.86,79600.0,63.666,63.6961,63.6435,63.6585,79600.0
2015-03-23 10:25:00,84.87,84.9,84.83,84.86,87100.0,63.666,63.6885,63.636,63.6585,87100.0
2015-03-23 10:30:00,84.86,84.93,84.85,84.93,113000.0,63.6585,63.7111,63.651,63.7111,113000.0
2015-03-23 10:35:00,84.93,84.95,84.85,84.93,53800.0,63.7111,63.7261,63.651,63.7111,53800.0
2015-03-23 10:40:00,84.93,84.96,84.9,84.93,52600.0,63.7111,63.7336,63.6885,63.7111,52600.0
2015-03-23 10:45:00,84.92,84.96,84.89,84.95,75300.0,63.7036,63.7336,63.681,63.7261,75300.0
2015-03-23 10:50:00,84.96,84.98,84.93,84.94,49000.0,63.7336,63.7486,63.7111,63.7186,49000.0
2015-03-23 10:55:00,84.94,84.94,84.9,84.91,110500.0,63.7186,63.7186,63.6885,63.6961,110500.0
2015-03-23 11:00:00,84.91,84.97,84.9,84.97,54700.0,63.6961,63.7411,63.6885,63.7411,54700.0
2015-03-23 11:05:00,84.96,84.97,84.91,84.96,108400.0,63.7336,63.7411,63.6961,63.7336,108400.0
2015-03-23 11:10:00,84.95,85.0,84.9,84.97,127100.0,63.7261,63.7636,63.6885,63.7411,127100.0
2015-03-23 11:15:00,84.97,84.99,84.92,84.94,73100.0,63.7411,63.7561,63.7036,63.7186,73100.0
2015-03-23 11:20:00,84.94,84.94,84.89,84.93,52300.0,63.7186,63.7186,63.681,63.7111,52300.0
2015-03-23 11:25:00,84.94,84.94,84.85,84.86,60000.0,63.7186,63.7186,63.651,63.6585,60000.0
2015-03-23 11:30:00,84.85,84.88,84.73,84.73,76400.0,63.651,63.6735,63.561,63.561,76400.0
2015-03-23 11:35:00,84.73,84.8,84.72,84.79,54500.0,63.561,63.6135,63.5535,63.606,54500.0
2015-03-23 11:40:00,84.8,84.8,84.72,84.75,65800.0,63.6135,63.6135,63.5535,63.576,65800.0
2015-03-23 11:45:00,84.75,84.8,84.71,84.78,60700.0,63.576,63.6135,63.546,63.5985,60700.0
2015-03-23 11:50:00,84.78,84.82,84.73,84.8,49900.0,63.5985,63.6285,63.561,63.6135,49900.0
2015-03-23 11:55:00,84.79,84.8,84.73,84.78,50900.0,63.606,63.6135,63.561,63.5985,50900.0
2015-03-23 12:00:00,84.77,84.77,84.68,84.71,87500.0,63.591,63.591,63.5235,63.546,87500.0
2015-03-23 12:05:00,84.72,84.78,84.7,84.77,38700.0,63.5535,63.5985,63.5385,63.591,38700.0
2015-03-23 12:10:00,84.77,84.79,84.68,84.69,105900.0,63.591,63.606,63.5235,63.531,105900.0
2015-03-23 12:15:00,84.69,84.71,84.66,84.7,62200.0,63.531,63.546,63.5085,63.5385,62200.0
2015-03-23 12:20:00,84.7,84.83,84.69,84.83,104900.0,63.5385,63.636,63.531,63.636,104900.0
2015-03-23 12:25:00,84.83,84.84,84.78,84.83,83500.0,63.636,63.6435,63.5985,63.636,83500.0
2015-03-23 12:30:00,84.83,84.91,84.82,84.9,89400.0,63.636,63.6961,63.6285,63.6885,89400.0
2015-03-23 12:35:00,84.91,84.96,84.89,84.96,88800.0,63.6961,63.7336,63.681,63.7336,88800.0
2015-03-23 12:40:00,84.96,84.98,84.96,84.97,46600.0,63.7336,63.7486,63.7336,63.7411,46600.0
2015-03-23 12:45:00,84.97,84.97,84.91,84.94,80300.0,63.7411,63.7411,63.6961,63.7186,80300.0
2015-03-23 12:50:00,84.93,84.99,84.93,84.96,63500.0,63.7111,63.7561,63.7111,63.7336,63500.0
2015-03-23 12:55:00,84.96,84.97,84.91,84.92,43000.0,63.7336,63.7411,63.6961,63.7036,43000.0
2015-03-23 13:00:00,84.91,84.95,84.9,84.9,76600.0,63.6961,63.7261,63.6885,63.6885,76600.0
2015-03-23 13:05:00,84.91,84.96,84.88,84.96,59000.0,63.6961,63.7336,63.6735,63.7336,59000.0
2015-03-23 13:10:00,84.95,84.96,84.91,84.93,74400.0,63.7261,63.7336,63.6961,63.7111,74400.0
2015-03-23 13:15:00,84.93,84.97,84.91,84.94,45600.0,63.7111,63.7411,63.6961,63.7186,45600.0
2015-03-23 13:20:00,84.95,84.95,84.9,84.9,85100.0,63.7261,63.7261,63.6885,63.6885,85100.0
2015-03-23 13:25:00,84.91,84.93,84.9,84.91,36600.0,63.6961,63.7111,63.6885,63.6961,36600.0
2015-03-23 13:30:00,84.89,84.92,84.88,84.89,86600.0,63.681,63.7036,63.6735,63.681,86600.0
2015-03-23 13:35:00,84.9,84.96,84.89,84.95,50600.0,63.6885,63.7336,63.681,63.7261,50600.0
2015-03-23 13:40:00,84.95,84.98,84.94,84.97,54300.0,63.7261,63.7486,63.7186,63.7411,54300.0
2015-03-23 13:45:00,84.98,84.98,84.95,84.96,44600.0,63.7486,63.7486,63.7261,63.7336,44600.0
2015-03-23 13:50:00,84.95,84.96,84.88,84.92,66500.0,63.7261,63.7336,63.6735,63.7036,66500.0
2015-03-23 13:55:00,84.91,84.93,84.87,84.89,53600.0,63.6961,63.7111,63.666,63.681,53600.0
2015-03-23 14:00:00,84.88,84.92,84.87,84.91,44600.0,63.6735,63.7036,63.666,63.6961,44600.0
2015-03-23 14:05:00,84.91,84.97,84.91,84.97,39700.0,63.6961,63.7411,63.6961,63.7411,39700.0
2015-03-23 14:10:00,84.97,84.98,84.93,84.97,49800.0,63.7411,63.7486,63.7111,63.7411,49800.0
2015-03-23 14:15:00,84.97,84.97,84.93,84.95,36300.0,63.7411,63.7411,63.7111,63.7261,36300.0
2015-03-23 14:20:00,84.95,84.96,84.91,84.93,49700.0,63.7261,63.7336,63.6961,63.7111,49700.0
2015-03-23 14:25:00,84.94,84.99,84.91,84.92,70300.0,63.7186,63.7561,63.6961,63.7036,70300.0
2015-03-23 14:30:00,84.92,84.97,84.92,84.97,45000.0,63.7036,63.7411,63.7036,63.7411,45000.0
2015-03-23 14:35:00,84.96,84.98,84.94,84.95,37400.0,63.7336,63.7486,63.7186,63.7261,37400.0
2015-03-23 14:40:00,84.94,84.99,84.94,84.98,38200.0,63.7186,63.7561,63.7186,63.7486,38200.0
2015-03-23 14:45:00,84.98,85.0,84.93,84.94,91700.0,63.7486,63.7636,63.7111,63.7186,91700.0
2015-03-23 14:50:00,84.94,84.99,84.93,84.97,53400.0,63.7186,63.7561,63.7111,63.7411,53400.0
2015-03-23 14:55:00,84.97,84.99,84.96,84.98,73500.0,63.7411,63.7561,63.7336,63.7486,73500.0
2015-03-23 15:00:00,84.97,84.99,84.96,84.98,56300.0,63.7411,63.7561,63.7336,63.7486,56300.0
2015-03-23 15:05:00,84.99,84.99,84.96,84.98,94600.0,63.7561,63.7561,63.7336,63.7486,94600.0
2015-03-23 15:10:00,84.97,84.98,84.96,84.97,106200.0,63.7411,63.7486,63.7336,63.7411,106200.0
2015-03-23 15:15:00,84.97,84.99,84.96,84.98,79300.0,63.7411,63.7561,63.7336,63.7486,79300.0
2015-03-23 15:20:00,84.97,85.04,84.96,85.02,281600.0,63.7411,63.7936,63.7336,63.7786,281600.0
2015-03-23 15:25:00,85.02,85.05,85.01,85.04,49700.0,63.7786,63.8011,63.7711,63.7936,49700.0
2015-03-23 15:30:00,85.04,85.04,84.99,85.01,126400.0,63.7936,63.7936,63.7561,63.7711,126400.0
2015-03-23 15:35:00,85.01,85.05,85.0,85.0,212700.0,63.7711,63.8011,63.7636,63.7636,212700.0
2015-03-23 15:40:00,85.0,85.02,84.99,85.0,154200.0,63.7636,63.7786,63.7561,63.7636,154200.0
2015-03-23 15:45:00,85.0,85.03,84.91,84.94,351000.0,63.7636,63.7861,63.6961,63.7186,351000.0
2015-03-23 15:50:00,84.94,84.94,84.78,84.82,340200.0,63.7186,63.7186,63.5985,63.6285,340200.0
2015-03-23 15:55:00,84.83,84.87,84.81,84.82,638400.0,63.636,63.666,63.621,63.6285,638400.0
2015-03-24 09:30:00,84.89,84.9,84.54,84.85,280600.0,63.681,63.6885,63.4185,63.651,280600.0
2015-03-24 09:35:00,84.86,85.07,84.84,84.97,140500.0,63.6585,63.8161,63.6435,63.7411,140500.0
2015-03-24 09:40:00,84.97,84.98,84.6,84.71,67200.0,63.7411,63.7486,63.4635,63.546,67200.0
2015-03-24 09:45:00,84.7,84.87,84.68,84.84,153200.0,63.5385,63.666,63.5235,63.6435,153200.0
2015-03-24 09:50:00,84.84,84.87,84.68,84.79,61900.0,63.6435,63.666,63.5235,63.606,61900.0
2015-03-24 09:55:00,84.79,85.0,84.79,84.99,55400.0,63.606,63.7636,63.606,63.7561,55400.0
2015-03-24 10:00:00,85.0,85.05,84.88,85.03,155100.0,63.7636,63.8011,63.6735,63.7861,155100.0
2015-03-24 10:05:00,85.04,85.11,84.91,85.05,136200.0,63.7936,63.8461,63.6961,63.8011,136200.0
2015-03-24 10:10:00,85.05,85.05,84.94,84.94,64000.0,63.8011,63.8011,63.7186,63.7186,64000.0
2015-03-24 10:15:00,84.95,84.97,84.93,84.95,67400.0,63.7261,63.7411,63.7111,63.7261,67400.0
2015-03-24 10:20:00,84.96,84.96,84.87,84.92,81600.0,63.7336,63.7336,63.666,63.7036,81600.0
2015-03-24 10:25:00,84.91,84.99,84.89,84.95,134200.0,63.6961,63.7561,63.681,63.7261,134200.0
2015-03-24 10:30:00,84.96,84.96,84.73,84.73,85200.0,63.7336,63.7336,63.561,63.561,85200.0
2015-03-24 10:35:00,84.72,84.73,84.65,84.69,89000.0,63.5535,63.561,63.501,63.531,89000.0
2015-03-24 10:40:00,84.7,84.76,84.66,84.7,73500.0,63.5385,63.5835,63.5085,63.5385,73500.0
2015-03-24 10:45:00,84.7,84.72,84.61,84.7,77000.0,63.5385,63.5535,63.471,63.5385,77000.0
2015-03-24 10:50:00,84.69,84.83,84.68,84.8,91800.0,63.531,63.636,63.5235,63.6135,91800.0
2015-03-24 10:55:00,84.8,84.82,84.73,84.76,60700.0,63.6135,63.6285,63.561,63.5835,60700.0
2015-03-24 11:00:00,84.76,84.81,84.7,84.81,81400.0,63.5835,63.621,63.5385,63.621,81400.0
2015-03-24 11:05:00,84.8,84.91,84.8,84.84,84700.0,63.6135,63.6961,63.6135,63.6435,84700.0
2015-03-24 11:10:00,84.84,84.84,84.74,84.79,95400.0,63.6435,63.6435,63.5685,63.606,95400.0
2015-03-24 11:15:00,84.8,84.8,84.71,84.75,52300.0,63.6135,63.6135,63.546,63.576,52300.0
2015-03-24 11:20:00,84.75,84.76,84.63,84.66,66600.0,63.576,63.5835,63.486,63.5085,66600.0
2015-03-24 11:25:00,84.67,84.71,84.66,84.69,53500.0,63.516,63.546,63.5085,63.531,53500.0
2015-03-24 11:30:00,84.7,84.73,84.67,84.68,44300.0,63.5385,63.561,63.516,63.5235,44300.0
2015-03-24 11:35:00,84.69,84.7,84.66,84.67,51500.0,63.531,63.5385,63.5085,63.516,51500.0
2015-03-24 11:40:00,84.68,84.7,84.66,84.69,50200.0,63.5235,63.5385,63.5085,63.531,50200.0
2015-03-24 11:45:00,84.69,84.7,84.63,84.64,68400.0,63.531,63.5385,63.486,63.4935,68400.0
2015-03-24 11:50:00,84.64,84.66,84.61,84.65,68500.0,63.4935,63.5085,63.471,63.501,68500.0
2015-03-24 11:55:00,84.65,84.68,84.65,84.67,35100.0,63.501,63.5235,63.501,63.516,35100.0
2015-03-24 12:00:00,84.66,84.7,84.64,84.68,48100.0,63.5085,63.5385,63.4935,63.5235,48100.0
2015-03-24 12:05:00,84.68,84.69,84.63,84.66,52600.0,63.5235,63.531,63.486,63.5085,52600.0
2015-03-24 12:10:00,84.65,84.67,84.61,84.65,55900.0,63.501,63.516,63.471,63.501,55900.0
2015-03-24 12:15:00,84.65,84.65,84.59,84.62,39100.0,63.501,63.501,63.456,63.4785,39100.0
2015-03-24 12:20:00,84.61,84.62,84.53,84.56,38000.0,63.471,63.4785,63.411,63.4335,38000.0
2015-03-24 12:25:00,84.57,84.62,84.54,84.56,46800.0,63.441,63.4785,63.4185,63.4335,46800.0
2015-03-24 12:30:00,84.57,84.6,84.45,84.46,61900.0,63.441,63.4635,63.351,63.3585,61900.0
2015-03-24 12:35:00,84.46,84.47,84.39,84.42,43100.0,63.3585,63.366,63.306,63.3285,43100.0
2015-03-24 12:40:00,84.42,84.46,84.41,84.45,31700.0,63.3285,63.3585,63.321,63.351,31700.0
2015-03-24 12:45:00,84.44,84.45,84.36,84.36,63400.0,63.3435,63.351,63.2835,63.2835,63400.0
2015-03-24 12:50:00,84.35,84.39,84.3,84.37,44800.0,63.276,63.306,63.2385,63.291,44800.0
2015-03-24 12:55:00,84.36,84.4,84.34,84.35,40000.0,63.2835,63.3135,63.2685,63.276,40000.0
2015-03-24 13:00:00,84.35,84.44,84.33,84.42,39800.0,63.276,63.3435,63.261,63.3285,39800.0
2015-03-24 13:05:00,84.43,84.44,84.36,84.37,63000.0,63.336,63.3435,63.2835,63.291,63000.0
2015-03-24 13:10:00,84.37,84.37,84.27,84.27,139200.0,63.291,63.291,63.2159,63.2159,139200.0
2015-03-24 13:15:00,84.27,84.31,84.25,84.31,63400.0,63.2159,63.246,63.2009,63.246,63400.0
2015-03-24 13:20:00,84.31,84.31,84.23,84.23,63000.0,63.246,63.246,63.1859,63.1859,63000.0
2015-03-24 13:25:00,84.23,84.24,84.09,84.16,95600.0,63.1859,63.1934,63.0809,63.1334,95600.0
2015-03-24 13:30:00,84.15,84.2,84.13,84.19,47400.0,63.1259,63.1634,63.1109,63.1559,47400.0
2015-03-24 13:35:00,84.19,84.21,84.14,84.16,34800.0,63.1559,63.1709,63.1184,63.1334,34800.0
2015-03-24 13:40:00,84.16,84.26,84.16,84.26,41200.0,63.1334,63.2084,63.1334,63.2084,41200.0
2015-03-24 13:45:00,84.26,84.26,84.18,84.19,42000.0,63.2084,63.2084,63.1484,63.1559,42000.0
2015-03-24 13:50:00,84.2,84.23,84.16,84.19,31900.0,63.1634,63.1859,63.1334,63.1559,31900.0
2015-03-24 13:55:00,84.19,84.26,84.18,84.26,32200.0,63.1559,63.2084,63.1484,63.2084,32200.0
2015-03-24 14:00:00,84.27,84.27,84.19,84.2,52800.0,63.2159,63.2159,63.1559,63.1634,52800.0
2015-03-24 14:05:00,84.2,84.25,84.15,84.25,58400.0,63.1634,63.2009,63.1259,63.2009,58400.0
2015-03-24 14:10:00,84.25,84.28,84.15,84.15,52000.0,63.2009,63.2234,63.1259,63.1259,52000.0
2015-03-24 14:15:00,84.16,84.22,84.11,84.12,106300.0,63.1334,63.1784,63.0959,63.1034,106300.0
2015-03-24 14:20:00,84.11,84.13,84.07,84.11,53100.0,63.0959,63.1109,63.0659,63.0959,53100.0
2015-03-24 14:25:00,84.11,84.11,84.04,84.08,37200.0,63.0959,63.0959,63.0434,63.0734,37200.0
2015-03-24 14:30:00,84.08,84.08,84.01,84.07,43600.0,63.0734,63.0734,63.0209,63.0659,43600.0
2015-03-24 14:35:00,84.07,84.15,84.06,84.15,44600.0,63.0659,63.1259,63.0584,63.1259,44600.0
2015-03-24 14:40:00,84.14,84.15,84.07,84.13,41900.0,63.1184,63.1259,63.0659,63.1109,41900.0
2015-03-24 14:45:00,84.14,84.16,84.09,84.1,38000.0,63.1184,63.1334,63.0809,63.0884,38000.0
2015-03-24 14:50:00,84.11,84.12,84.07,84.09,38000.0,63.0959,63.1034,63.0659,63.0809,38000.0
2015-03-24 14:55:00,84.09,84.19,84.09,84.18,59800.0,63.0809,63.1559,63.0809,63.1484,59800.0
2015-03-24 15:00:00,84.18,84.24,84.15,84.2,72400.0,63.1484,63.1934,63.1259,63.1634,72400.0
2015-03-24 15:05:00,84.21,84.29,84.21,84.25,55800.0,63.1709,63.231,63.1709,63.2009,55800.0
2015-03-24 15:10:00,84.25,84.25,84.19,84.22,70000.0,63.2009,63.2009,63.1559,63.1784,70000.0
2015-03-24 15:15:00,84.21,84.26,84.2,84.23,45600.0,63.1709,63.2084,63.1634,63.1859,45600.0
2015-03-24 15:20:00,84.22,84.22,84.03,84.07,107600.0,63.1784,63.1784,63.0359,63.0659,107600.0
2015-03-24 15:25:00,84.08,84.13,84.06,84.06,82100.0,63.0734,63.1109,63.0584,63.0584,82100.0
2015-03-24 15:30:00,84.07,84.12,84.06,84.11,72300.0,63.0659,63.1034,63.0584,63.0959,72300.0
2015-03-24 15:35:00,84.11,84.14,84.06,84.06,77500.0,63.0959,63.1184,63.0584,63.0584,77500.0
2015-03-24 15:40:00,84.06,84.07,83.9,83.91,192300.0,63.0584,63.0659,62.9384,62.9459,192300.0
2015-03-24 15:45:00,83.9,84.0,83.89,83.91,166300.0,62.9384,63.0134,62.9309,62.9459,166300.0
2015-03-24 15:50:00,83.92,83.95,83.88,83.89,221400.0,62.9534,62.9759,62.9234,62.9309,221400.0
2015-03-24 15:55:00,83.89,83.92,83.87,83.91,368700.0,62.9309,62.9534,62.9159,62.9459,368700.0
2015-03-25 09:30:00,84.37,84.37,83.87,83.88,218800.0,63.291,63.291,62.9159,62.9234,218800.0
2015-03-25 09:35:00,83.91,83.98,83.81,83.83,78900.0,62.9459,62.9984,62.8709,62.8859,78900.0
2015-03-25 09:40:00,83.81,83.87,83.56,83.57,169500.0,62.8709,62.9159,62.6833,62.6908,169500.0
2015-03-25 09:45:00,83.58,83.59,83.43,83.44,149000.0,62.6983,62.7058,62.5858,62.5933,149000.0
2015-03-25 09:50:00,83.45,83.66,83.44,83.6,73500.0,62.6008,62.7584,62.5933,62.7133,73500.0
2015-03-25 09:55:00,83.6,83.61,83.48,83.61,133200.0,62.7133,62.7208,62.6233,62.7208,133200.0
2015-03-25 10:00:00,83.61,83.73,83.58,83.69,47900.0,62.7208,62.8109,62.6983,62.7809,47900.0
2015-03-25 10:05:00,83.69,83.69,83.62,83.68,78100.0,62.7809,62.7809,62.7283,62.7734,78100.0
2015-03-25 10:10:00,83.68,83.7,83.64,83.67,71800.0,62.7734,62.7884,62.7433,62.7659,71800.0
2015-03-25 10:15:00,83.68,83.76,83.67,83.74,50800.0,62.7734,62.8334,62.7659,62.8184,50800.0
2015-03-25 10:20:00,83.74,83.79,83.72,83.73,62900.0,62.8184,62.8559,62.8034,62.8109,62900.0
2015-03-25 10:25:00,83.73,83.74,83.67,83.72,131700.0,62.8109,62.8184,62.7659,62.8034,131700.0
2015-03-25 10:30:00,83.72,83.76,83.69,83.73,91300.0,62.8034,62.8334,62.7809,62.8109,91300.0
2015-03-25 10:35:00,83.72,83.78,83.7,83.76,53300.0,62.8034,62.8484,62.7884,62.8334,53300.0
2015-03-25 10:40:00,83.75,83.77,83.72,83.75,83100.0,62.8259,62.8409,62.8034,62.8259,83100.0
2015-03-25 10:45:00,83.75,83.79,83.72,83.78,68000.0,62.8259,62.8559,62.8034,62.8484,68000.0
2015-03-25 10:50:00,83.78,83.83,83.73,83.81,48600.0,62.8484,62.8859,62.8109,62.8709,48600.0
2015-03-25 10:55:00,83.81,83.9,83.78,83.89,50200.0,62.8709,62.9384,62.8484,62.9309,50200.0
2015-03-25 11:00:00,83.89,84.0,83.86,83.99,60800.0,62.9309,63.0134,62.9084,63.0059,60800.0
2015-03-25 11:05:00,84.0,84.09,83.97,84.04,80000.0,63.0134,63.0809,62.9909,63.0434,80000.0
2015-03-25 11:10:00,84.04,84.04,83.87,83.87,59700.0,63.0434,63.0434,62.9159,62.9159,59700.0
2015-03-25 11:15:00,83.86,83.86,83.73,83.79,61900.0,62.9084,62.9084,62.8109,62.8559,61900.0
2015-03-25 11:20:00,83.79,83.81,83.72,83.8,45500.0,62.8559,62.8709,62.8034,62.8634,45500.0
2015-03-25 11:25:00,83.8,83.92,83.8,83.91,44200.0,62.8634,62.9534,62.8634,62.9459,44200.0
2015-03-25 11:30:00,83.9,83.9,83.69,83.7,76700.0,62.9384,62.9384,62.7809,62.7884,76700.0
2015-03-25 11:35:00,83.68,83.73,83.56,83.58,63200.0,62.7734,62.8109,62.6833,62.6983,63200.0
2015-03-25 11:40:00,83.56,83.61,83.43,83.5,80200.0,62.6833,62.7208,62.5858,62.6383,80200.0
2015-03-25 11:45:00,83.5,83.55,83.43,83.5,44700.0,62.6383,62.6758,62.5858,62.6383,44700.0
2015-03-25 11:50:00,83.5,83.53,83.43,83.43,50400.0,62.6383,62.6608,62.5858,62.5858,50400.0
2015-03-25 11:55:00,83.42,83.5,83.35,83.5,102000.0,62.5783,62.6383,62.5258,62.6383,102000.0
2015-03-25 12:00:00,83.49,83.49,83.29,83.33,125900.0,62.6308,62.6308,62.4808,62.5108,125900.0
2015-03-25 12:05:00,83.33,83.37,83.26,83.34,120400.0,62.5108,62.5408,62.4583,62.5183,120400.0
2015-03-25 12:10:00,83.36,83.45,83.35,83.38,70400.0,62.5333,62.6008,62.5258,62.5483,70400.0
2015-03-25 12:15:00,83.38,83.4,83.32,83.34,67400.0,62.5483,62.5633,62.5033,62.5183,67400.0
2015-03-25 12:20:00,83.34,83.35,83.17,83.21,94100.0,62.5183,62.5258,62.3908,62.4208,94100.0
2015-03-25 12:25:00,83.21,83.31,83.19,83.27,59600.0,62.4208,62.4958,62.4058,62.4658,59600.0
2015-03-25 12:30:00,83.27,83.27,83.16,83.24,54500.0,62.4658,62.4658,62.3833,62.4433,54500.0
2015-03-25 12:35:00,83.25,83.26,83.14,83.14,67700.0,62.4508,62.4583,62.3683,62.3683,67700.0
2015-03-25 12:40:00,83.14,83.15,82.97,83.01,127400.0,62.3683,62.3758,62.2407,62.2707,127400.0
2015-03-25 12:45:00,83.01,83.03,82.97,83.0,115900.0,62.2707,62.2858,62.2407,62.2632,115900.0
2015-03-25 12:50:00,83.0,83.11,82.98,83.03,43500.0,62.2632,62.3458,62.2482,62.2858,43500.0
2015-03-25 12:55:00,83.04,83.16,83.02,83.15,26500.0,62.2933,62.3833,62.2782,62.3758,26500.0
2015-03-25 13:00:00,83.14,83.15,83.1,83.15,33100.0,62.3683,62.3758,62.3383,62.3758,33100.0
2015-03-25 13:05:00,83.14,83.15,83.09,83.12,40000.0,62.3683,62.3758,62.3308,62.3533,40000.0
2015-03-25 13:10:00,83.12,83.12,82.97,83.02,82400.0,62.3533,62.3533,62.2407,62.2782,82400.0
2015-03-25 13:15:00,83.01,83.02,82.87,82.98,85200.0,62.2707,62.2782,62.1657,62.2482,85200.0
2015-03-25 13:20:00,82.98,82.99,82.86,82.91,70200.0,62.2482,62.2557,62.1582,62.1957,70200.0
2015-03-25 13:25:00,82.92,82.98,82.92,82.95,61400.0,62.2032,62.2482,62.2032,62.2257,61400.0
2015-03-25 13:30:00,82.95,82.99,82.94,82.94,67100.0,62.2257,62.2557,62.2182,62.2182,67100.0
2015-03-25 13:35:00,82.95,82.99,82.86,82.98,110300.0,62.2257,62.2557,62.1582,62.2482,110300.0
2015-03-25 13:40:00,82.99,83.07,82.96,83.07,74100.0,62.2557,62.3158,62.2332,62.3158,74100.0
2015-03-25 13:45:00,83.07,83.15,83.06,83.14,55300.0,62.3158,62.3758,62.3083,62.3683,55300.0
2015-03-25 13:50:00,83.15,83.17,83.12,83.13,63600.0,62.3758,62.3908,62.3533,62.3608,63600.0
2015-03-25 13:55:00,83.12,83.15,83.07,83.08,86400.0,62.3533,62.3758,62.3158,62.3233,86400.0
2015-03-25 14:00:00,83.07,83.13,83.05,83.13,64000.0,62.3158,62.3608,62.3008,62.3608,64000.0
2015-03-25 14:05:00,83.13,83.14,83.06,83.08,66000.0,62.3608,62.3683,62.3083,62.3233,66000.0
2015-03-25 14:10:00,83.08,83.15,83.05,83.09,44600.0,62.3233,62.3758,62.3008,62.3308,44600.0
2015-03-25 14:15:00,83.08,83.2,83.05,83.18,37400.0,62.3233,62.4133,62.3008,62.3983,37400.0
2015-03-25 14:20:00,83.18,83.26,83.17,83.23,59400.0,62.3983,62.4583,62.3908,62.4358,59400.0
2015-03-25 14:25:00,83.23,83.24,83.17,83.23,31700.0,62.4358,62.4433,62.3908,62.4358,31700.0
2015-03-25 14:30:00,83.23,83.23,83.11,83.14,46500.0,62.4358,62.4358,62.3458,62.3683,46500.0
2015-03-25 14:35:00,83.14,83.15,83.09,83.13,93800.0,62.3683,62.3758,62.3308,62.3608,93800.0
2015-03-25 14:40:00,83.12,83.12,83.05,83.09,62900.0,62.3533,62.3533,62.3008,62.3308,62900.0
2015-03-25 14:45:00,83.09,83.16,83.06,83.16,100500.0,62.3308,62.3833,62.3083,62.3833,100500.0
2015-03-25 14:50:00,83.16,83.18,83.04,83.17,69900.0,62.3833,62.3983,62.2933,62.3908,69900.0
2015-03-25 14:55:00,83.18,83.2,83.06,83.08,42000.0,62.3983,62.4133,62.3083,62.3233,42000.0
2015-03-25 15:00:00,83.07,83.08,82.97,83.03,74300.0,62.3158,62.3233,62.2407,62.2858,74300.0
2015-03-25 15:05:00,83.04,83.05,82.96,82.99,57800.0,62.2933,62.3008,62.2332,62.2557,57800.0
2015-03-25 15:10:00,83.0,83.09,82.95,83.06,80600.0,62.2632,62.3308,62.2257,62.3083,80600.0
2015-03-25 15:15:00,83.06,83.08,83.02,83.02,58500.0,62.3083,62.3233,62.2782,62.2782,58500.0
2015-03-25 15:20:00,83.02,83.08,83.01,83.06,108000.0,62.2782,62.3233,62.2707,62.3083,108000.0
2015-03-25 15:25:00,83.07,83.08,83.01,83.03,70500.0,62.3158,62.3233,62.2707,62.2858,70500.0
2015-03-25 15:30:00,83.03,83.08,83.0,83.05,154600.0,62.2858,62.3233,62.2632,62.3008,154600.0
2015-03-25 15:35:00,83.05,83.1,83.0,83.06,107100.0,62.3008,62.3383,62.2632,62.3083,107100.0
2015-03-25 15:40:00,83.07,83.1,83.01,83.07,144100.0,62.3158,62.3383,62.2707,62.3158,144100.0
2015-03-25 15:45:00,83.08,83.08,82.92,82.96,143900.0,62.3233,62.3233,62.2032,62.2332,143900.0
2015-03-25 15:50:00,82.96,82.99,82.93,82.94,164900.0,62.2332,62.2557,62.2107,62.2182,164900.0
2015-03-25 15:55:00,82.94,83.04,82.93,83.01,466000.0,62.2182,62.2933,62.2107,62.2707,466000.0
2015-03-26 09:30:00,82.58,82.61,81.95,81.99,367700.0,61.9482,61.9707,61.4756,61.5056,367700.0
2015-03-26 09:35:00,81.97,82.29,81.97,82.22,124200.0,61.4906,61.7306,61.4906,61.6781,124200.0
2015-03-26 09:40:00,82.24,82.26,82.05,82.2,60800.0,61.6931,61.7081,61.5506,61.6631,60800.0
2015-03-26 09:45:00,82.2,82.3,82.09,82.25,127600.0,61.6631,61.7381,61.5806,61.7006,127600.0
2015-03-26 09:50:00,82.25,82.27,82.13,82.2,131300.0,61.7006,61.7156,61.6106,61.6631,131300.0
2015-03-26 09:55:00,82.19,82.28,82.11,82.27,94200.0,61.6556,61.7231,61.5956,61.7156,94200.0
2015-03-26 10:00:00,82.27,82.3,82.22,82.26,104500.0,61.7156,61.7381,61.6781,61.7081,104500.0
2015-03-26 10:05:00,82.26,82.3,82.16,82.16,99900.0,61.7081,61.7381,61.6331,61.6331,99900.0
2015-03-26 10:10:00,82.16,82.29,82.11,82.22,77200.0,61.6331,61.7306,61.5956,61.6781,77200.0
2015-03-26 10:15:00,82.22,82.23,82.03,82.14,59500.0,61.6781,61.6856,61.5356,61.6181,59500.0
2015-03-26 10:20:00,82.15,82.35,82.14,82.21,112900.0,61.6256,61.7756,61.6181,61.6706,112900.0
2015-03-26 10:25:00,82.21,82.33,82.21,82.3,52700.0,61.6706,61.7606,61.6706,61.7381,52700.0
2015-03-26 10:30:00,82.29,82.34,82.21,82.28,71500.0,61.7306,61.7681,61.6706,61.7231,71500.0
2015-03-26 10:35:00,82.29,82.4,82.26,82.28,92800.0,61.7306,61.8131,61.7081,61.7231,92800.0
2015-03-26 10:40:00,82.27,82.36,82.24,82.26,54300.0,61.7156,61.7831,61.6931,61.7081,54300.0
2015-03-26 10:45:00,82.25,82.3,82.17,82.2,46400.0,61.7006,61.7381,61.6406,61.6631,46400.0
2015-03-26 10:50:00,82.21,82.3,82.19,82.24,43600.0,61.6706,61.7381,61.6556,61.6931,43600.0
2015-03-26 10:55:00,82.23,82.26,82.17,82.25,56900.0,61.6856,61.7081,61.6406,61.7006,56900.0
2015-03-26 11:00:00,82.24,82.25,82.12,82.17,83900.0,61.6931,61.7006,61.6031,61.6406,83900.0
2015-03-26 11:05:00,82.17,82.2,82.14,82.19,42800.0,61.6406,61.6631,61.6181,61.6556,42800.0
2015-03-26 11:10:00,82.19,82.2,82.12,82.14,87800.0,61.6556,61.6631,61.6031,61.6181,87800.0
2015-03-26 11:15:00,82.14,82.2,82.07,82.13,71100.0,61.6181,61.6631,61.5656,61.6106,71100.0
2015-03-26 11:20:00,82.14,82.22,82.11,82.22,44300.0,61.6181,61.6781,61.5956,61.6781,44300.0
2015-03-26 11:25:00,82.22,82.3,82.2,82.26,72500.0,61.6781,61.7381,61.6631,61.7081,72500.0
2015-03-26 11:30:00,82.26,82.34,82.22,82.34,50200.0,61.7081,61.7681,61.6781,61.7681,50200.0
2015-03-26 11:35:00,82.34,82.4,82.31,82.4,45700.0,61.7681,61.8131,61.7456,61.8131,45700.0
2015-03-26 11:40:00,82.39,82.48,82.37,82.44,47600.0,61.8056,61.8732,61.7906,61.8432,47600.0
2015-03-26 11:45:00,82.45,82.47,82.39,82.46,49300.0,61.8507,61.8657,61.8056,61.8582,49300.0
2015-03-26 11:50:00,82.45,82.49,82.39,82.47,43600.0,61.8507,61.8807,61.8056,61.8657,43600.0
2015-03-26 11:55:00,82.47,82.57,82.46,82.57,43800.0,61.8657,61.9407,61.8582,61.9407,43800.0
2015-03-26 12:00:00,82.56,82.58,82.48,82.49,42400.0,61.9332,61.9482,61.8732,61.8807,42400.0
2015-03-26 12:05:00,82.49,82.52,82.4,82.42,47100.0,61.8807,61.9032,61.8131,61.8282,47100.0
2015-03-26 12:10:00,82.42,82.5,82.39,82.49,41400.0,61.8282,61.8882,61.8056,61.8807,41400.0
2015-03-26 12:15:00,82.5,82.53,82.43,82.44,39500.0,61.8882,61.9107,61.8357,61.8432,39500.0
2015-03-26 12:20:00,82.44,82.46,82.32,82.33,46900.0,61.8432,61.8582,61.7531,61.7606,46900.0
2015-03-26 12:25:00,82.32,82.39,82.32,82.36,32800.0,61.7531,61.8056,61.7531,61.7831,32800.0
2015-03-26 12:30:00,82.35,82.37,82.28,82.35,59200.0,61.7756,61.7906,61.7231,61.7756,59200.0
2015-03-26 12:35:00,82.35,82.35,82.24,82.31,64200.0,61.7756,61.7756,61.6931,61.7456,64200.0
2015-03-26 12:40:00,82.3,82.35,82.26,82.3,53900.0,61.7381,61.7756,61.7081,61.7381,53900.0
2015-03-26 12:45:00,82.3,82.35,82.29,82.32,38200.0,61.7381,61.7756,61.7306,61.7531,38200.0
2015-03-26 12:50:00,82.33,82.47,82.32,82.47,30900.0,61.7606,61.8657,61.7531,61.8657,30900.0
2015-03-26 12:55:00,82.47,82.51,82.42,82.49,36500.0,61.8657,61.8957,61.8282,61.8807,36500.0
2015-03-26 13:00:00,82.49,82.51,82.41,82.41,40200.0,61.8807,61.8957,61.8207,61.8207,40200.0
2015-03-26 13:05:00,82.42,82.44,82.33,82.35,25200.0,61.8282,61.8432,61.7606,61.7756,25200.0
2015-03-26 13:10:00,82.34,82.38,82.21,82.23,46600.0,61.7681,61.7981,61.6706,61.6856,46600.0
2015-03-26 13:15:00,82.23,82.26,82.18,82.25,37100.0,61.6856,61.7081,61.6481,61.7006,37100.0
2015-03-26 13:20:00,82.26,82.28,82.16,82.23,48700.0,61.7081,61.7231,61.6331,61.6856,48700.0
2015-03-26 13:25:00,82.23,82.37,82.22,82.35,38100.0,61.6856,61.7906,61.6781,61.7756,38100.0
2015-03-26 13:30:00,82.35,82.49,82.35,82.47,81300.0,61.7756,61.8807,61.7756,61.8657,81300.0
2015-03-26 13:35:00,82.46,82.53,82.4,82.4,91100.0,61.8582,61.9107,61.8131,61.8131,91100.0
2015-03-26 13:40:00,82.4,82.47,82.37,82.44,80300.0,61.8131,61.8657,61.7906,61.8432,80300.0
2015-03-26 13:45:00,82.45,82.48,82.42,82.45,42100.0,61.8507,61.8732,61.8282,61.8507,42100.0
2015-03-26 13:50:00,82.46,82.52,82.44,82.52,46200.0,61.8582,61.9032,61.8432,61.9032,46200.0
2015-03-26 13:55:00,82.53,82.54,82.48,82.49,70600.0,61.9107,61.9182,61.8732,61.8807,70600.0
2015-03-26 14:00:00,82.48,82.52,82.48,82.5,38700.0,61.8732,61.9032,61.8732,61.8882,38700.0
2015-03-26 14:05:00,82.49,82.51,82.47,82.49,105500.0,61.8807,61.8957,61.8657,61.8807,105500.0
2015-03-26 14:10:00,82.5,82.51,82.35,82.38,75100.0,61.8882,61.8957,61.7756,61.7981,75100.0
2015-03-26 14:15:00,82.38,82.44,82.37,82.38,49400.0,61.7981,61.8432,61.7906,61.7981,49400.0
2015-03-26 14:20:00,82.39,82.44,82.35,82.39,117000.0,61.8056,61.8432,61.7756,61.8056,117000.0
2015-03-26 14:25:00,82.4,82.46,82.34,82.35,54200.0,61.8131,61.8582,61.7681,61.7756,54200.0
2015-03-26 14:30:00,82.34,82.41,82.32,82.33,44100.0,61.7681,61.8207,61.7531,61.7606,44100.0
2015-03-26 14:35:00,82.34,82.39,82.31,82.36,33900.0,61.7681,61.8056,61.7456,61.7831,33900.0
2015-03-26 14:40:00,82.36,82.42,82.33,82.4,58400.0,61.7831,61.8282,61.7606,61.8131,58400.0
2015-03-26 14:45:00,82.4,82.42,82.29,82.31,41400.0,61.8131,61.8282,61.7306,61.7456,41400.0
2015-03-26 14:50:00,82.31,82.35,82.24,82.33,53100.0,61.7456,61.7756,61.6931,61.7606,53100.0
2015-03-26 14:55:00,82.32,82.35,82.23,82.26,103400.0,61.7531,61.7756,61.6856,61.7081,103400.0
2015-03-26 15:00:00,82.25,82.27,82.21,82.25,78700.0,61.7006,61.7156,61.6706,61.7006,78700.0
2015-03-26 15:05:00,82.24,82.24,82.15,82.17,93000.0,61.6931,61.6931,61.6256,61.6406,93000.0
2015-03-26 15:10:00,82.16,82.19,82.12,82.12,77200.0,61.6331,61.6556,61.6031,61.6031,77200.0
2015-03-26 15:15:00,82.13,82.22,82.12,82.16,58900.0,61.6106,61.6781,61.6031,61.6331,58900.0
2015-03-26 15:20:00,82.17,82.18,82.12,82.16,62200.0,61.6406,61.6481,61.6031,61.6331,62200.0
2015-03-26 15:25:00,82.16,82.22,82.15,82.19,67900.0,61.6331,61.6781,61.6256,61.6556,67900.0
2015-03-26 15:30:00,82.19,82.28,82.15,82.28,76300.0,61.6556,61.7231,61.6256,61.7231,76300.0
2015-03-26 15:35:00,82.28,82.35,82.17,82.17,83500.0,61.7231,61.7756,61.6406,61.6406,83500.0
2015-03-26 15:40:00,82.17,82.18,82.11,82.12,86700.0,61.6406,61.6481,61.5956,61.6031,86700.0
2015-03-26 15:45:00,82.13,82.21,82.11,82.17,118000.0,61.6106,61.6706,61.5956,61.6406,118000.0
2015-03-26 15:50:00,82.17,82.24,82.14,82.15,197000.0,61.6406,61.6931,61.6181,61.6256,197000.0
2015-03-26 15:55:00,82.15,82.18,82.09,82.15,377900.0,61.6256,61.6481,61.5806,61.6256,377900.0
2015-03-27 09:30:00,82.08,82.39,82.0,82.34,217100.0,61.5731,61.8056,61.5131,61.7681,217100.0
2015-03-27 09:35:00,82.33,82.47,82.27,82.31,86700.0,61.7606,61.8657,61.7156,61.7456,86700.0
2015-03-27 09:40:00,82.33,82.49,82.32,82.35,94600.0,61.7606,61.8807,61.7531,61.7756,94600.0
2015-03-27 09:45:00,82.35,82.48,82.29,82.47,88500.0,61.7756,61.8732,61.7306,61.8657,88500.0
2015-03-27 09:50:00,82.46,82.54,82.36,82.44,54500.0,61.8582,61.9182,61.7831,61.8432,54500.0
2015-03-27 09:55:00,82.43,82.43,82.22,82.29,58500.0,61.8357,61.8357,61.6781,61.7306,58500.0
2015-03-27 10:00:00,82.29,82.44,82.28,82.41,35300.0,61.7306,61.8432,61.7231,61.8207,35300.0
2015-03-27 10:05:00,82.42,82.42,82.32,82.38,52400.0,61.8282,61.8282,61.7531,61.7981,52400.0
2015-03-27 10:10:00,82.37,82.37,82.06,82.13,68300.0,61.7906,61.7906,61.5581,61.6106,68300.0
2015-03-27 10:15:00,82.13,82.17,82.02,82.1,79100.0,61.6106,61.6406,61.5281,61.5881,79100.0
2015-03-27 10:20:00,82.1,82.21,82.08,82.17,60400.0,61.5881,61.6706,61.5731,61.6406,60400.0
2015-03-27 10:25:00,82.17,82.31,82.16,82.3,56800.0,61.6406,61.7456,61.6331,61.7381,56800.0
2015-03-27 10:30:00,82.31,82.31,82.14,82.15,41200.0,61.7456,61.7456,61.6181,61.6256,41200.0
2015-03-27 10:35:00,82.15,82.36,82.14,82.33,51700.0,61.6256,61.7831,61.6181,61.7606,51700.0
2015-03-27 10:40:00,82.33,82.39,82.31,82.37,46600.0,61.7606,61.8056,61.7456,61.7906,46600.0
2015-03-27 10:45:00,82.36,82.37,82.28,82.32,42400.0,61.7831,61.7906,61.7231,61.7531,42400.0
2015-03-27 10:50:00,82.32,82.32,82.22,82.25,42700.0,61.7531,61.7531,61.6781,61.7006,42700.0
2015-03-27 10:55:00,82.24,82.37,82.24,82.37,38200.0,61.6931,61.7906,61.6931,61.7906,38200.0
2015-03-27 11:00:00,82.37,82.41,82.31,82.4,48500.0,61.7906,61.8207,61.7456,61.8131,48500.0
2015-03-27 11:05:00,82.41,82.42,82.37,82.38,36000.0,61.8207,61.8282,61.7906,61.7981,36000.0
2015-03-27 11:10:00,82.37,82.52,82.35,82.5,67600.0,61.7906,61.9032,61.7756,61.8882,67600.0
2015-03-27 11:15:00,82.5,82.53,82.47,82.48,57700.0,61.8882,61.9107,61.8657,61.8732,57700.0
2015-03-27 11:20:00,82.47,82.48,82.39,82.43,43300.0,61.8657,61.8732,61.8056,61.8357,43300.0
2015-03-27 11:25:00,82.43,82.43,82.38,82.42,40000.0,61.8357,61.8357,61.7981,61.8282,40000.0
2015-03-27 11:30:00,82.42,82.49,82.4,82.47,35200.0,61.8282,61.8807,61.8131,61.8657,35200.0
2015-03-27 11:35:00,82.47,82.48,82.39,82.41,68200.0,61.8657,61.8732,61.8056,61.8207,68200.0
2015-03-27 11:40:00,82.41,82.41,82.36,82.37,28200.0,61.8207,61.8207,61.7831,61.7906,28200.0
2015-03-27 11:45:00,82.37,82.48,82.35,82.46,48800.0,61.7906,61.8732,61.7756,61.8582,48800.0
2015-03-27 11:50:00,82.45,82.46,82.38,82.39,63000.0,61.8507,61.8582,61.7981,61.8056,63000.0
2015-03-27 11:55:00,82.38,82.39,82.29,82.37,66700.0,61.7981,61.8056,61.7306,61.7906,66700.0
2015-03-27 12:00:00,82.38,82.4,82.32,82.39,50100.0,61.7981,61.8131,61.7531,61.8056,50100.0
2015-03-27 12:05:00,82.39,82.41,82.34,82.38,38800.0,61.8056,61.8207,61.7681,61.7981,38800.0
2015-03-27 12:10:00,82.37,82.39,82.3,82.36,63100.0,61.7906,61.8056,61.7381,61.7831,63100.0
2015-03-27 12:15:00,82.35,82.38,82.31,82.31,39700.0,61.7756,61.7981,61.7456,61.7456,39700.0
2015-03-27 12:20:00,82.32,82.38,82.27,82.35,59500.0,61.7531,61.7981,61.7156,61.7756,59500.0
2015-03-27 12:25:00,82.37,82.43,82.32,82.38,33200.0,61.7906,61.8357,61.7531,61.7981,33200.0
2015-03-27 12:30:00,82.37,82.38,82.29,82.29,39700.0,61.7906,61.7981,61.7306,61.7306,39700.0
2015-03-27 12:35:00,82.29,82.31,82.22,82.24,51200.0,61.7306,61.7456,61.6781,61.6931,51200.0
2015-03-27 12:40:00,82.24,82.39,82.24,82.26,40500.0,61.6931,61.8056,61.6931,61.7081,40500.0
2015-03-27 12:45:00,82.26,82.28,82.21,82.27,29400.0,61.7081,61.7231,61.6706,61.7156,29400.0
2015-03-27 12:50:00,82.27,82.31,82.26,82.27,35200.0,61.7156,61.7456,61.7081,61.7156,35200.0
2015-03-27 12:55:00,82.28,82.37,82.25,82.35,48900.0,61.7231,61.7906,61.7006,61.7756,48900.0
2015-03-27 13:00:00,82.36,82.38,82.32,82.36,30100.0,61.7831,61.7981,61.7531,61.7831,30100.0
2015-03-27 13:05:00,82.35,82.37,82.27,82.28,28700.0,61.7756,61.7906,61.7156,61.7231,28700.0
2015-03-27 13:10:00,82.28,82.29,82.2,82.23,38600.0,61.7231,61.7306,61.6631,61.6856,38600.0
2015-03-27 13:15:00,82.24,82.3,82.2,82.2,37700.0,61.6931,61.7381,61.6631,61.6631,37700.0
2015-03-27 13:20:00,82.21,82.23,82.18,82.19,58600.0,61.6706,61.6856,61.6481,61.6556,58600.0
2015-03-27 13:25:00,82.18,82.21,82.16,82.18,32700.0,61.6481,61.6706,61.6331,61.6481,32700.0
2015-03-27 13:30:00,82.17,82.21,82.17,82.2,29000.0,61.6406,61.6706,61.6406,61.6631,29000.0
2015-03-27 13:35:00,82.2,82.22,82.15,82.18,49800.0,61.6631,61.6781,61.6256,61.6481,49800.0
2015-03-27 13:40:00,82.18,82.19,82.09,82.1,35200.0,61.6481,61.6556,61.5806,61.5881,35200.0
2015-03-27 13:45:00,82.1,82.11,82.03,82.06,36200.0,61.5881,61.5956,61.5356,61.5581,36200.0
2015-03-27 13:50:00,82.06,82.11,82.06,82.07,31500.0,61.5581,61.5956,61.5581,61.5656,31500.0
2015-03-27 13:55:00,82.07,82.14,82.06,82.09,54200.0,61.5656,61.6181,61.5581,61.5806,54200.0
2015-03-27 14:00:00,82.09,82.14,82.07,82.09,38200.0,61.5806,61.6181,61.5656,61.5806,38200.0
2015-03-27 14:05:00,82.1,82.1,82.04,82.05,47600.0,61.5881,61.5881,61.5431,61.5506,47600.0
2015-03-27 14:10:00,82.05,82.11,82.03,82.03,47500.0,61.5506,61.5956,61.5356,61.5356,47500.0
2015-03-27 14:15:00,82.04,82.06,82.02,82.04,36300.0,61.5431,61.5581,61.5281,61.5431,36300.0
2015-03-27 14:20:00,82.04,82.09,82.03,82.06,30400.0,61.5431,61.5806,61.5356,61.5581,30400.0
2015-03-27 14:25:00,82.06,82.1,82.03,82.06,47700.0,61.5581,61.5881,61.5356,61.5581,47700.0
2015-03-27 14:30:00,82.07,82.08,82.03,82.05,37400.0,61.5656,61.5731,61.5356,61.5506,37400.0
2015-03-27 14:35:00,82.05,82.05,82.0,82.01,59700.0,61.5506,61.5506,61.5131,61.5206,59700.0
2015-03-27 14:40:00,82.01,82.03,82.0,82.02,40600.0,61.5206,61.5356,61.5131,61.5281,40600.0
2015-03-27 14:45:00,82.01,82.03,82.0,82.02,63000.0,61.5206,61.5356,61.5131,61.5281,63000.0
2015-03-27 14:50:00,82.02,82.03,82.0,82.01,58200.0,61.5281,61.5356,61.5131,61.5206,58200.0
2015-03-27 14:55:00,82.01,82.04,82.0,82.03,60700.0,61.5206,61.5431,61.5131,61.5356,60700.0
2015-03-27 15:00:00,82.04,82.12,82.02,82.11,59900.0,61.5431,61.6031,61.5281,61.5956,59900.0
2015-03-27 15:05:00,82.12,82.16,82.07,82.07,71700.0,61.6031,61.6331,61.5656,61.5656,71700.0
2015-03-27 15:10:00,82.06,82.08,82.01,82.02,41900.0,61.5581,61.5731,61.5206,61.5281,41900.0
2015-03-27 15:15:00,82.02,82.07,81.99,82.03,81000.0,61.5281,61.5656,61.5056,61.5356,81000.0
2015-03-27 15:20:00,82.04,82.09,82.03,82.05,38700.0,61.5431,61.5806,61.5356,61.5506,38700.0
2015-03-27 15:25:00,82.06,82.14,82.04,82.14,66900.0,61.5581,61.6181,61.5431,61.6181,66900.0
2015-03-27 15:30:00,82.14,82.23,82.12,82.2,99700.0,61.6181,61.6856,61.6031,61.6631,99700.0
2015-03-27 15:35:00,82.21,82.25,82.14,82.23,70800.0,61.6706,61.7006,61.6181,61.6856,70800.0
2015-03-27 15:40:00,82.22,82.24,82.16,82.21,95900.0,61.6781,61.6931,61.6331,61.6706,95900.0
2015-03-27 15:45:00,82.21,82.22,82.15,82.18,195000.0,61.6706,61.6781,61.6256,61.6481,195000.0
2015-03-27 15:50:00,82.18,82.25,82.17,82.25,140300.0,61.6481,61.7006,61.6406,61.7006,140300.0
2015-03-27 15:55:00,82.26,82.36,82.25,82.29,527900.0,61.7081,61.7831,61.7006,61.7306,527900.0
2015-03-30 09:30:00,82.63,82.65,82.21,82.21,283600.0,61.9857,62.0007,61.6706,61.6706,283600.0
2015-03-30 09:35:00,82.25,82.33,82.15,82.3,107700.0,61.7006,61.7606,61.6256,61.7381,107700.0
2015-03-30 09:40:00,82.31,82.36,82.18,82.29,175100.0,61.7456,61.7831,61.6481,61.7306,175100.0
2015-03-30 09:45:00,82.31,82.4,82.28,82.36,95500.0,61.7456,61.8131,61.7231,61.7831,95500.0
2015-03-30 09:50:00,82.36,82.52,82.35,82.47,125600.0,61.7831,61.9032,61.7756,61.8657,125600.0
2015-03-30 09:55:00,82.48,82.65,82.45,82.62,61300.0,61.8732,62.0007,61.8507,61.9782,61300.0
2015-03-30 10:00:00,82.63,82.73,82.56,82.68,113100.0,61.9857,62.0607,61.9332,62.0232,113100.0
2015-03-30 10:05:00,82.68,82.71,82.59,82.68,56600.0,62.0232,62.0457,61.9557,62.0232,56600.0
2015-03-30 10:10:00,82.67,82.72,82.57,82.71,92300.0,62.0157,62.0532,61.9407,62.0457,92300.0
2015-03-30 10:15:00,82.71,82.75,82.66,82.73,70500.0,62.0457,62.0757,62.0082,62.0607,70500.0
2015-03-30 10:20:00,82.75,82.76,82.65,82.71,52500.0,62.0757,62.0832,62.0007,62.0457,52500.0
2015-03-30 10:25:00,82.72,82.74,82.67,82.68,41800.0,62.0532,62.0682,62.0157,62.0232,41800.0
2015-03-30 10:30:00,82.68,82.69,82.56,82.59,71700.0,62.0232,62.0307,61.9332,61.9557,71700.0
2015-03-30 10:35:00,82.6,82.63,82.51,82.56,64300.0,61.9632,61.9857,61.8957,61.9332,64300.0
2015-03-30 10:40:00,82.57,82.61,82.55,82.59,64300.0,61.9407,61.9707,61.9257,61.9557,64300.0
2015-03-30 10:45:00,82.59,82.67,82.58,82.61,55300.0,61.9557,62.0157,61.9482,61.9707,55300.0
2015-03-30 10:50:00,82.6,82.66,82.59,82.64,46000.0,61.9632,62.0082,61.9557,61.9932,46000.0
2015-03-30 10:55:00,82.63,82.69,82.6,82.6,44500.0,61.9857,62.0307,61.9632,61.9632,44500.0
2015-03-30 11:00:00,82.61,82.61,82.52,82.53,65400.0,61.9707,61.9707,61.9032,61.9107,65400.0
2015-03-30 11:05:00,82.52,82.57,82.51,82.53,55000.0,61.9032,61.9407,61.8957,61.9107,55000.0
2015-03-30 11:10:00,82.53,82.58,82.48,82.56,61400.0,61.9107,61.9482,61.8732,61.9332,61400.0
2015-03-30 11:15:00,82.55,82.57,82.49,82.49,91700.0,61.9257,61.9407,61.8807,61.8807,91700.0
2015-03-30 11:20:00,82.5,82.54,82.45,82.45,64800.0,61.8882,61.9182,61.8507,61.8507,64800.0
2015-03-30 11:25:00,82.45,82.56,82.45,82.56,55300.0,61.8507,61.9332,61.8507,61.9332,55300.0
2015-03-30 11:30:00,82.55,82.67,82.55,82.61,40700.0,61.9257,62.0157,61.9257,61.9707,40700.0
2015-03-30 11:35:00,82.6,82.64,82.59,82.64,29200.0,61.9632,61.9932,61.9557,61.9932,29200.0
2015-03-30 11:40:00,82.64,82.7,82.63,82.68,40600.0,61.9932,62.0382,61.9857,62.0232,40600.0
2015-03-30 11:45:00,82.69,82.69,82.63,82.67,55300.0,62.0307,62.0307,61.9857,62.0157,55300.0
2015-03-30 11:50:00,82.66,82.68,82.63,82.67,30700.0,62.0082,62.0232,61.9857,62.0157,30700.0
2015-03-30 11:55:00,82.67,82.73,82.66,82.72,44300.0,62.0157,62.0607,62.0082,62.0532,44300.0
2015-03-30 12:00:00,82.72,82.8,82.72,82.8,33600.0,62.0532,62.1132,62.0532,62.1132,33600.0
2015-03-30 12:05:00,82.79,82.8,82.72,82.74,50800.0,62.1057,62.1132,62.0532,62.0682,50800.0
2015-03-30 12:10:00,82.73,82.77,82.66,82.76,46000.0,62.0607,62.0907,62.0082,62.0832,46000.0
2015-03-30 12:15:00,82.77,82.88,82.76,82.86,60100.0,62.0907,62.1732,62.0832,62.1582,60100.0
2015-03-30 12:20:00,82.87,82.89,82.84,82.85,31900.0,62.1657,62.1807,62.1432,62.1507,31900.0
2015-03-30 12:25:00,82.86,82.89,82.82,82.83,43400.0,62.1582,62.1807,62.1282,62.1357,43400.0
2015-03-30 12:30:00,82.84,82.85,82.8,82.82,47200.0,62.1432,62.1507,62.1132,62.1282,47200.0
2015-03-30 12:35:00,82.82,82.86,82.82,82.83,23900.0,62.1282,62.1582,62.1282,62.1357,23900.0
2015-03-30 12:40:00,82.84,82.9,82.83,82.9,42600.0,62.1432,62.1882,62.1357,62.1882,42600.0
2015-03-30 12:45:00,82.9,82.91,82.84,82.86,33400.0,62.1882,62.1957,62.1432,62.1582,33400.0
2015-03-30 12:50:00,82.86,82.86,82.8,82.83,24700.0,62.1582,62.1582,62.1132,62.1357,24700.0
2015-03-30 12:55:00,82.83,82.84,82.79,82.81,24200.0,62.1357,62.1432,62.1057,62.1207,24200.0
2015-03-30 13:00:00,82.81,82.88,82.81,82.87,39800.0,62.1207,62.1732,62.1207,62.1657,39800.0
2015-03-30 13:05:00,82.86,82.87,82.81,82.85,34600.0,62.1582,62.1657,62.1207,62.1507,34600.0
2015-03-30 13:10:00,82.86,82.88,82.83,82.83,20900.0,62.1582,62.1732,62.1357,62.1357,20900.0
2015-03-30 13:15:00,82.83,82.83,82.78,82.81,47500.0,62.1357,62.1357,62.0982,62.1207,47500.0
2015-03-30 13:20:00,82.81,82.82,82.76,82.77,52900.0,62.1207,62.1282,62.0832,62.0907,52900.0
2015-03-30 13:25:00,82.77,82.88,82.77,82.88,51800.0,62.0907,62.1732,62.0907,62.1732,51800.0
2015-03-30 13:30:00,82.88,82.92,82.86,82.92,46200.0,62.1732,62.2032,62.1582,62.2032,46200.0
2015-03-30 13:35:00,82.92,82.95,82.88,82.88,51600.0,62.2032,62.2257,62.1732,62.1732,51600.0
2015-03-30 13:40:00,82.88,82.89,82.78,82.79,49700.0,62.1732,62.1807,62.0982,62.1057,49700.0
2015-03-30 13:45:00,82.78,82.79,82.72,82.72,40000.0,62.0982,62.1057,62.0532,62.0532,40000.0
2015-03-30 13:50:00,82.72,82.76,82.7,82.75,58000.0,62.0532,62.0832,62.0382,62.0757,58000.0
2015-03-30 13:55:00,82.75,82.78,82.74,82.76,34900.0,62.0757,62.0982,62.0682,62.0832,34900.0
2015-03-30 14:00:00,82.76,82.77,82.71,82.74,70300.0,62.0832,62.0907,62.0457,62.0682,70300.0
2015-03-30 14:05:00,82.73,82.77,82.71,82.74,54000.0,62.0607,62.0907,62.0457,62.0682,54000.0
2015-03-30 14:10:00,82.74,82.8,82.74,82.78,39500.0,62.0682,62.1132,62.0682,62.0982,39500.0
2015-03-30 14:15:00,82.79,82.81,82.74,82.74,49000.0,62.1057,62.1207,62.0682,62.0682,49000.0
2015-03-30 14:20:00,82.75,82.84,82.74,82.84,48500.0,62.0757,62.1432,62.0682,62.1432,48500.0
2015-03-30 14:25:00,82.83,82.84,82.8,82.82,39400.0,62.1357,62.1432,62.1132,62.1282,39400.0
2015-03-30 14:30:00,82.82,82.83,82.76,82.77,28400.0,62.1282,62.1357,62.0832,62.0907,28400.0
2015-03-30 14:35:00,82.77,82.78,82.75,82.76,30900.0,62.0907,62.0982,62.0757,62.0832,30900.0
2015-03-30 14:40:00,82.76,82.77,82.71,82.73,36000.0,62.0832,62.0907,62.0457,62.0607,36000.0
2015-03-30 14:45:00,82.74,82.77,82.68,82.69,59500.0,62.0682,62.0907,62.0232,62.0307,59500.0
2015-03-30 14:50:00,82.69,82.7,82.68,82.7,32700.0,62.0307,62.0382,62.0232,62.0382,32700.0
2015-03-30 14:55:00,82.69,82.75,82.69,82.75,35800.0,62.0307,62.0757,62.0307,62.0757,35800.0
2015-03-30 15:00:00,82.75,82.76,82.69,82.7,103200.0,62.0757,62.0832,62.0307,62.0382,103200.0
2015-03-30 15:05:00,82.69,82.74,82.66,82.69,77600.0,62.0307,62.0682,62.0082,62.0307,77600.0
2015-03-30 15:10:00,82.7,82.73,82.67,82.67,104900.0,62.0382,62.0607,62.0157,62.0157,104900.0
2015-03-30 15:15:00,82.68,82.83,82.67,82.83,80800.0,62.0232,62.1357,62.0157,62.1357,80800.0
2015-03-30 15:20:00,82.83,82.83,82.72,82.74,77400.0,62.1357,62.1357,62.0532,62.0682,77400.0
2015-03-30 15:25:00,82.74,82.77,82.72,82.76,46500.0,62.0682,62.0907,62.0532,62.0832,46500.0
2015-03-30 15:30:00,82.76,82.8,82.73,82.8,55800.0,62.0832,62.1132,62.0607,62.1132,55800.0
2015-03-30 15:35:00,82.8,82.83,82.75,82.76,49600.0,62.1132,62.1357,62.0757,62.0832,49600.0
2015-03-30 15:40:00,82.76,82.79,82.75,82.78,98500.0,62.0832,62.1057,62.0757,62.0982,98500.0
2015-03-30 15:45:00,82.77,82.81,82.76,82.8,171900.0,62.0907,62.1207,62.0832,62.1132,171900.0
2015-03-30 15:50:00,82.8,82.81,82.74,82.76,129900.0,62.1132,62.1207,62.0682,62.0832,129900.0
2015-03-30 15:55:00,82.75,82.76,82.69,82.69,271200.0,62.0757,62.0832,62.0307,62.0307,271200.0
2015-03-31 09:30:00,82.77,82.77,82.39,82.66,354200.0,62.0907,62.0907,61.8056,62.0082,354200.0
2015-03-31 09:35:00,82.65,82.93,82.58,82.91,123200.0,62.0007,62.2107,61.9482,62.1957,123200.0
2015-03-31 09:40:00,82.92,82.92,82.44,82.51,76100.0,62.2032,62.2032,61.8432,61.8957,76100.0
2015-03-31 09:45:00,82.5,82.52,82.4,82.46,60700.0,61.8882,61.9032,61.8131,61.8582,60700.0
2015-03-31 09:50:00,82.46,82.52,82.36,82.52,75800.0,61.8582,61.9032,61.7831,61.9032,75800.0
2015-03-31 09:55:00,82.52,82.53,82.47,82.51,43900.0,61.9032,61.9107,61.8657,61.8957,43900.0
2015-03-31 10:00:00,82.51,82.64,82.51,82.52,48600.0,61.8957,61.9932,61.8957,61.9032,48600.0
2015-03-31 10:05:00,82.52,82.54,82.47,82.51,51200.0,61.9032,61.9182,61.8657,61.8957,51200.0
2015-03-31 10:10:00,82.52,82.53,82.42,82.43,94000.0,61.9032,61.9107,61.8282,61.8357,94000.0
2015-03-31 10:15:00,82.43,82.44,82.38,82.41,49900.0,61.8357,61.8432,61.7981,61.8207,49900.0
2015-03-31 10:20:00,82.41,82.48,82.38,82.45,60900.0,61.8207,61.8732,61.7981,61.8507,60900.0
2015-03-31 10:25:00,82.45,82.59,82.45,82.53,37600.0,61.8507,61.9557,61.8507,61.9107,37600.0
2015-03-31 10:30:00,82.54,82.7,82.53,82.59,45000.0,61.9182,62.0382,61.9107,61.9557,45000.0
2015-03-31 10:35:00,82.6,82.61,82.54,82.56,42800.0,61.9632,61.9707,61.9182,61.9332,42800.0
2015-03-31 10:40:00,82.56,82.6,82.54,82.59,36300.0,61.9332,61.9632,61.9182,61.9557,36300.0
2015-03-31 10:45:00,82.59,82.61,82.53,82.53,57800.0,61.9557,61.9707,61.9107,61.9107,57800.0
2015-03-31 10:50:00,82.52,82.58,82.5,82.51,34800.0,61.9032,61.9482,61.8882,61.8957,34800.0
2015-03-31 10:55:00,82.52,82.57,82.51,82.53,24600.0,61.9032,61.9407,61.8957,61.9107,24600.0
2015-03-31 11:00:00,82.53,82.67,82.53,82.64,49500.0,61.9107,62.0157,61.9107,61.9932,49500.0
2015-03-31 11:05:00,82.64,82.67,82.6,82.62,59300.0,61.9932,62.0157,61.9632,61.9782,59300.0
2015-03-31 11:10:00,82.63,82.72,82.62,82.7,48200.0,61.9857,62.0532,61.9782,62.0382,48200.0
2015-03-31 11:15:00,82.7,82.7,82.6,82.6,54100.0,62.0382,62.0382,61.9632,61.9632,54100.0
2015-03-31 11:20:00,82.6,82.64,82.56,82.58,48100.0,61.9632,61.9932,61.9332,61.9482,48100.0
2015-03-31 11:25:00,82.59,82.68,82.57,82.63,39600.0,61.9557,62.0232,61.9407,61.9857,39600.0
2015-03-31 11:30:00,82.63,82.64,82.46,82.48,58900.0,61.9857,61.9932,61.8582,61.8732,58900.0
2015-03-31 11:35:00,82.49,82.54,82.48,82.51,50800.0,61.8807,61.9182,61.8732,61.8957,50800.0
2015-03-31 11:40:00,82.51,82.58,82.51,82.53,48400.0,61.8957,61.9482,61.8957,61.9107,48400.0
2015-03-31 11:45:00,82.54,82.59,82.51,82.52,36200.0,61.9182,61.9557,61.8957,61.9032,36200.0
2015-03-31 11:50:00,82.53,82.55,82.42,82.43,49100.0,61.9107,61.9257,61.8282,61.8357,49100.0
2015-03-31 11:55:00,82.42,82.48,82.42,82.45,24600.0,61.8282,61.8732,61.8282,61.8507,24600.0
2015-03-31 12:00:00,82.45,82.48,82.39,82.42,59300.0,61.8507,61.8732,61.8056,61.8282,59300.0
2015-03-31 12:05:00,82.42,82.42,82.33,82.34,50800.0,61.8282,61.8282,61.7606,61.7681,50800.0
2015-03-31 12:10:00,82.34,82.4,82.32,82.39,39000.0,61.7681,61.8131,61.7531,61.8056,39000.0
2015-03-31 12:15:00,82.39,82.44,82.36,82.39,60000.0,61.8056,61.8432,61.7831,61.8056,60000.0
2015-03-31 12:20:00,82.4,82.47,82.4,82.44,44700.0,61.8131,61.8657,61.8131,61.8432,44700.0
2015-03-31 12:25:00,82.44,82.45,82.4,82.42,32300.0,61.8432,61.8507,61.8131,61.8282,32300.0
2015-03-31 12:30:00,82.41,82.42,82.35,82.36,27700.0,61.8207,61.8282,61.7756,61.7831,27700.0
2015-03-31 12:35:00,82.36,82.41,82.35,82.38,44700.0,61.7831,61.8207,61.7756,61.7981,44700.0
2015-03-31 12:40:00,82.39,82.41,82.33,82.35,43800.0,61.8056,61.8207,61.7606,61.7756,43800.0
2015-03-31 12:45:00,82.34,82.42,82.33,82.34,62600.0,61.7681,61.8282,61.7606,61.7681,62600.0
2015-03-31 12:50:00,82.33,82.35,82.28,82.29,28400.0,61.7606,61.7756,61.7231,61.7306,28400.0
2015-03-31 12:55:00,82.28,82.36,82.27,82.36,47700.0,61.7231,61.7831,61.7156,61.7831,47700.0
2015-03-31 13:00:00,82.36,82.48,82.36,82.47,238300.0,61.7831,61.8732,61.7831,61.8657,238300.0
2015-03-31 13:05:00,82.47,82.52,82.4,82.42,70700.0,61.8657,61.9032,61.8131,61.8282,70700.0
2015-03-31 13:10:00,82.42,82.42,82.36,82.37,32500.0,61.8282,61.8282,61.7831,61.7906,32500.0
2015-03-31 13:15:00,82.38,82.47,82.37,82.47,21700.0,61.7981,61.8657,61.7906,61.8657,21700.0
2015-03-31 13:20:00,82.47,82.51,82.45,82.49,43000.0,61.8657,61.8957,61.8507,61.8807,43000.0
2015-03-31 13:25:00,82.48,82.5,82.47,82.47,79900.0,61.8732,61.8882,61.8657,61.8657,79900.0
2015-03-31 13:30:00,82.48,82.54,82.47,82.53,115800.0,61.8732,61.9182,61.8657,61.9107,115800.0
2015-03-31 13:35:00,82.54,82.54,82.49,82.51,24200.0,61.9182,61.9182,61.8807,61.8957,24200.0
2015-03-31 13:40:00,82.51,82.54,82.49,82.5,50200.0,61.8957,61.9182,61.8807,61.8882,50200.0
2015-03-31 13:45:00,82.5,82.51,82.44,82.45,49200.0,61.8882,61.8957,61.8432,61.8507,49200.0
2015-03-31 13:50:00,82.45,82.46,82.4,82.4,33700.0,61.8507,61.8582,61.8131,61.8131,33700.0
2015-03-31 13:55:00,82.41,82.41,82.33,82.35,49300.0,61.8207,61.8207,61.7606,61.7756,49300.0
2015-03-31 14:00:00,82.35,82.37,82.31,82.37,33900.0,61.7756,61.7906,61.7456,61.7906,33900.0
2015-03-31 14:05:00,82.37,82.39,82.32,82.34,25900.0,61.7906,61.8056,61.7531,61.7681,25900.0
2015-03-31 14:10:00,82.35,82.44,82.34,82.43,25900.0,61.7756,61.8432,61.7681,61.8357,25900.0
2015-03-31 14:15:00,82.43,82.45,82.37,82.37,44500.0,61.8357,61.8507,61.7906,61.7906,44500.0
2015-03-31 14:20:00,82.37,82.41,82.32,82.38,51500.0,61.7906,61.8207,61.7531,61.7981,51500.0
2015-03-31 14:25:00,82.38,82.38,82.31,82.33,198400.0,61.7981,61.7981,61.7456,61.7606,198400.0
2015-03-31 14:30:00,82.33,82.35,82.27,82.3,57000.0,61.7606,61.7756,61.7156,61.7381,57000.0
2015-03-31 14:35:00,82.3,82.34,82.3,82.33,40800.0,61.7381,61.7681,61.7381,61.7606,40800.0
2015-03-31 14:40:00,82.33,82.33,82.26,82.27,48400.0,61.7606,61.7606,61.7081,61.7156,48400.0
2015-03-31 14:45:00,82.26,82.35,82.26,82.35,80800.0,61.7081,61.7756,61.7081,61.7756,80800.0
2015-03-31 14:50:00,82.34,82.38,82.32,82.33,51600.0,61.7681,61.7981,61.7531,61.7606,51600.0
2015-03-31 14:55:00,82.33,82.43,82.33,82.43,64000.0,61.7606,61.8357,61.7606,61.8357,64000.0
2015-03-31 15:00:00,82.42,82.42,82.25,82.28,82300.0,61.8282,61.8282,61.7006,61.7231,82300.0
2015-03-31 15:05:00,82.28,82.3,82.2,82.23,98100.0,61.7231,61.7381,61.6631,61.6856,98100.0
2015-03-31 15:10:00,82.24,82.26,82.17,82.18,87200.0,61.6931,61.7081,61.6406,61.6481,87200.0
2015-03-31 15:15:00,82.17,82.17,82.04,82.07,111400.0,61.6406,61.6406,61.5431,61.5656,111400.0
2015-03-31 15:20:00,82.08,82.12,82.0,82.02,110900.0,61.5731,61.6031,61.5131,61.5281,110900.0
2015-03-31 15:25:00,82.02,82.08,82.01,82.07,89700.0,61.5281,61.5731,61.5206,61.5656,89700.0
2015-03-31 15:30:00,82.06,82.06,81.99,82.03,184700.0,61.5581,61.5581,61.5056,61.5356,184700.0
2015-03-31 15:35:00,82.04,82.15,82.03,82.13,141300.0,61.5431,61.6256,61.5356,61.6106,141300.0
2015-03-31 15:40:00,82.13,82.14,82.05,82.07,157100.0,61.6106,61.6181,61.5506,61.5656,157100.0
2015-03-31 15:45:00,82.07,82.1,82.0,82.1,216300.0,61.5656,61.5881,61.5131,61.5881,216300.0
2015-03-31 15:50:00,82.09,82.11,82.0,82.01,219100.0,61.5806,61.5956,61.5131,61.5206,219100.0
2015-03-31 15:55:00,82.01,82.12,81.96,81.96,646100.0,61.5206,61.6031,61.4831,61.4831,646100.0
2015-04-01 09:30:00,82.31,82.45,81.87,81.91,414000.0,61.7456,61.8507,61.4156,61.4456,414000.0
2015-04-01 09:35:00,81.92,81.95,81.6,81.61,101600.0,61.4531,61.4756,61.213,61.2205,101600.0
2015-04-01 09:40:00,81.62,81.72,81.52,81.56,88700.0,61.228,61.303,61.153,61.183,88700.0
2015-04-01 09:45:00,81.54,81.78,81.5,81.56,144600.0,61.168,61.3481,61.138,61.183,144600.0
2015-04-01 09:50:00,81.55,81.73,81.45,81.67,124300.0,61.1755,61.3105,61.1005,61.2655,124300.0
2015-04-01 09:55:00,81.67,81.94,81.59,81.91,94800.0,61.2655,61.4681,61.2055,61.4456,94800.0
2015-04-01 10:00:00,81.89,81.92,81.82,81.86,109600.0,61.4306,61.4531,61.3781,61.4081,109600.0
2015-04-01 10:05:00,81.87,81.9,81.78,81.86,65700.0,61.4156,61.4381,61.3481,61.4081,65700.0
2015-04-01 10:10:00,81.87,81.92,81.79,81.86,61700.0,61.4156,61.4531,61.3556,61.4081,61700.0
2015-04-01 10:15:00,81.86,81.93,81.79,81.89,67500.0,61.4081,61.4606,61.3556,61.4306,67500.0
2015-04-01 10:20:00,81.91,81.97,81.81,81.81,85000.0,61.4456,61.4906,61.3706,61.3706,85000.0
2015-04-01 10:25:00,81.82,81.91,81.81,81.82,64500.0,61.3781,61.4456,61.3706,61.3781,64500.0
2015-04-01 10:30:00,81.83,81.88,81.78,81.79,41500.0,61.3856,61.4231,61.3481,61.3556,41500.0
2015-04-01 10:35:00,81.79,81.91,81.78,81.88,58500.0,61.3556,61.4456,61.3481,61.4231,58500.0
2015-04-01 10:40:00,81.87,81.99,81.86,81.98,61000.0,61.4156,61.5056,61.4081,61.4981,61000.0
2015-04-01 10:45:00,81.98,82.03,81.92,82.03,55700.0,61.4981,61.5356,61.4531,61.5356,55700.0
2015-04-01 10:50:00,82.03,82.2,81.99,82.0,87500.0,61.5356,61.6631,61.5056,61.5131,87500.0
2015-04-01 10:55:00,82.0,82.05,81.99,82.03,47000.0,61.5131,61.5506,61.5056,61.5356,47000.0
2015-04-01 11:00:00,82.02,82.08,81.94,81.97,56800.0,61.5281,61.5731,61.4681,61.4906,56800.0
2015-04-01 11:05:00,81.97,82.02,81.92,82.02,64800.0,61.4906,61.5281,61.4531,61.5281,64800.0
2015-04-01 11:10:00,82.02,82.09,82.01,82.06,52200.0,61.5281,61.5806,61.5206,61.5581,52200.0
2015-04-01 11:15:00,82.07,82.15,82.03,82.15,60500.0,61.5656,61.6256,61.5356,61.6256,60500.0
2015-04-01 11:20:00,82.14,82.15,82.05,82.13,84100.0,61.6181,61.6256,61.5506,61.6106,84100.0
2015-04-01 11:25:00,82.13,82.15,81.98,82.01,63200.0,61.6106,61.6256,61.4981,61.5206,63200.0
2015-04-01 11:30:00,82.01,82.05,81.97,82.04,103900.0,61.5206,61.5506,61.4906,61.5431,103900.0
2015-04-01 11:35:00,82.04,82.11,82.03,82.09,32600.0,61.5431,61.5956,61.5356,61.5806,32600.0
2015-04-01 11:40:00,82.1,82.24,82.09,82.24,69500.0,61.5881,61.6931,61.5806,61.6931,69500.0
2015-04-01 11:45:00,82.25,82.32,82.21,82.26,54100.0,61.7006,61.7531,61.6706,61.7081,54100.0
2015-04-01 11:50:00,82.26,82.37,82.26,82.36,93300.0,61.7081,61.7906,61.7081,61.7831,93300.0
2015-04-01 11:55:00,82.37,82.38,82.21,82.25,107800.0,61.7906,61.7981,61.6706,61.7006,107800.0
2015-04-01 12:00:00,82.25,82.26,82.13,82.15,78700.0,61.7006,61.7081,61.6106,61.6256,78700.0
2015-04-01 12:05:00,82.16,82.18,82.08,82.15,48800.0,61.6331,61.6481,61.5731,61.6256,48800.0
2015-04-01 12:10:00,82.14,82.2,82.08,82.1,93200.0,61.6181,61.6631,61.5731,61.5881,93200.0
2015-04-01 12:15:00,82.1,82.2,82.07,82.19,70200.0,61.5881,61.6631,61.5656,61.6556,70200.0
2015-04-01 12:20:00,82.19,82.22,82.18,82.19,52900.0,61.6556,61.6781,61.6481,61.6556,52900.0
2015-04-01 12:25:00,82.2,82.36,82.2,82.3,46900.0,61.6631,61.7831,61.6631,61.7381,46900.0
2015-04-01 12:30:00,82.3,82.32,82.24,82.29,76400.0,61.7381,61.7531,61.6931,61.7306,76400.0
2015-04-01 12:35:00,82.3,82.35,82.27,82.32,46400.0,61.7381,61.7756,61.7156,61.7531,46400.0
2015-04-01 12:40:00,82.32,82.36,82.26,82.32,39500.0,61.7531,61.7831,61.7081,61.7531,39500.0
2015-04-01 12:45:00,82.31,82.33,82.22,82.29,46700.0,61.7456,61.7606,61.6781,61.7306,46700.0
2015-04-01 12:50:00,82.3,82.38,82.25,82.36,41700.0,61.7381,61.7981,61.7006,61.7831,41700.0
2015-04-01 12:55:00,82.35,82.36,82.29,82.31,42400.0,61.7756,61.7831,61.7306,61.7456,42400.0
2015-04-01 13:00:00,82.3,82.3,82.24,82.24,59000.0,61.7381,61.7381,61.6931,61.6931,59000.0
2015-04-01 13:05:00,82.23,82.33,82.23,82.32,40900.0,61.6856,61.7606,61.6856,61.7531,40900.0
2015-04-01 13:10:00,82.33,82.37,82.32,82.34,28800.0,61.7606,61.7906,61.7531,61.7681,28800.0
2015-04-01 13:15:00,82.35,82.36,82.3,82.3,27700.0,61.7756,61.7831,61.7381,61.7381,27700.0
2015-04-01 13:20:00,82.31,82.33,82.24,82.31,47700.0,61.7456,61.7606,61.6931,61.7456,47700.0
2015-04-01 13:25:00,82.3,82.32,82.27,82.29,72700.0,61.7381,61.7531,61.7156,61.7306,72700.0
2015-04-01 13:30:00,82.28,82.34,82.25,82.28,41700.0,61.7231,61.7681,61.7006,61.7231,41700.0
2015-04-01 13:35:00,82.27,82.29,82.23,82.23,31900.0,61.7156,61.7306,61.6856,61.6856,31900.0
2015-04-01 13:40:00,82.23,82.31,82.21,82.24,39700.0,61.6856,61.7456,61.6706,61.6931,39700.0
2015-04-01 13:45:00,82.24,82.33,82.23,82.31,44900.0,61.6931,61.7606,61.6856,61.7456,44900.0
2015-04-01 13:50:00,82.32,82.35,82.29,82.33,41200.0,61.7531,61.7756,61.7306,61.7606,41200.0
2015-04-01 13:55:00,82.34,82.38,82.31,82.33,49000.0,61.7681,61.7981,61.7456,61.7606,49000.0
2015-04-01 14:00:00,82.32,82.33,82.27,82.27,43300.0,61.7531,61.7606,61.7156,61.7156,43300.0
2015-04-01 14:05:00,82.27,82.31,82.26,82.28,51300.0,61.7156,61.7456,61.7081,61.7231,51300.0
2015-04-01 14:10:00,82.28,82.31,82.21,82.22,121500.0,61.7231,61.7456,61.6706,61.6781,121500.0
2015-04-01 14:15:00,82.22,82.22,82.12,82.16,64600.0,61.6781,61.6781,61.6031,61.6331,64600.0
2015-04-01 14:20:00,82.16,82.24,82.14,82.23,61000.0,61.6331,61.6931,61.6181,61.6856,61000.0
2015-04-01 14:25:00,82.24,82.24,82.1,82.1,95900.0,61.6931,61.6931,61.5881,61.5881,95900.0
2015-04-01 14:30:00,82.11,82.16,82.07,82.14,70000.0,61.5956,61.6331,61.5656,61.6181,70000.0
2015-04-01 14:35:00,82.14,82.15,82.07,82.15,46100.0,61.6181,61.6256,61.5656,61.6256,46100.0
2015-04-01 14:40:00,82.15,82.17,82.09,82.15,70100.0,61.6256,61.6406,61.5806,61.6256,70100.0
2015-04-01 14:45:00,82.15,82.22,82.1,82.2,58100.0,61.6256,61.6781,61.5881,61.6631,58100.0
2015-04-01 14:50:00,82.2,82.2,82.14,82.14,33100.0,61.6631,61.6631,61.6181,61.6181,33100.0
2015-04-01 14:55:00,82.13,82.16,82.11,82.12,39500.0,61.6106,61.6331,61.5956,61.6031,39500.0
2015-04-01 15:00:00,82.13,82.14,82.08,82.12,67200.0,61.6106,61.6181,61.5731,61.6031,67200.0
2015-04-01 15:05:00,82.12,82.12,81.97,82.02,99800.0,61.6031,61.6031,61.4906,61.5281,99800.0
2015-04-01 15:10:00,82.02,82.09,82.0,82.06,53400.0,61.5281,61.5806,61.5131,61.5581,53400.0
2015-04-01 15:15:00,82.06,82.09,82.0,82.0,65000.0,61.5581,61.5806,61.5131,61.5131,65000.0
2015-04-01 15:20:00,82.01,82.13,82.01,82.1,65500.0,61.5206,61.6106,61.5206,61.5881,65500.0
2015-04-01 15:25:00,82.1,82.13,82.05,82.1,93800.0,61.5881,61.6106,61.5506,61.5881,93800.0
2015-04-01 15:30:00,82.09,82.16,82.06,82.16,110700.0,61.5806,61.6331,61.5581,61.6331,110700.0
2015-04-01 15:35:00,82.16,82.29,82.16,82.2,96700.0,61.6331,61.7306,61.6331,61.6631,96700.0
2015-04-01 15:40:00,82.2,82.23,82.09,82.11,87500.0,61.6631,61.6856,61.5806,61.5956,87500.0
2015-04-01 15:45:00,82.11,82.21,82.09,82.18,110900.0,61.5956,61.6706,61.5806,61.6481,110900.0
2015-04-01 15:50:00,82.18,82.27,82.17,82.2,133900.0,61.6481,61.7156,61.6406,61.6631,133900.0
2015-04-01 15:55:00,82.21,82.32,82.2,82.32,318500.0,61.6706,61.7531,61.6631,61.7531,318500.0
2015-04-02 09:30:00,82.17,82.28,81.91,82.02,250300.0,61.6406,61.7231,61.4456,61.5281,250300.0
2015-04-02 09:35:00,82.03,82.17,81.95,82.05,121700.0,61.5356,61.6406,61.4756,61.5506,121700.0
2015-04-02 09:40:00,82.05,82.09,81.99,82.06,167000.0,61.5506,61.5806,61.5056,61.5581,167000.0
2015-04-02 09:45:00,82.05,83.13,82.03,82.42,194200.0,61.5506,62.3608,61.5356,61.8282,194200.0
2015-04-02 09:50:00,82.42,82.59,82.4,82.43,124400.0,61.8282,61.9557,61.8131,61.8357,124400.0
2015-04-02 09:55:00,82.42,82.46,82.34,82.45,72400.0,61.8282,61.8582,61.7681,61.8507,72400.0
2015-04-02 10:00:00,82.45,82.53,82.43,82.46,82000.0,61.8507,61.9107,61.8357,61.8582,82000.0
2015-04-02 10:05:00,82.46,82.51,82.39,82.45,108300.0,61.8582,61.8957,61.8056,61.8507,108300.0
2015-04-02 10:10:00,82.45,82.48,82.4,82.42,71700.0,61.8507,61.8732,61.8131,61.8282,71700.0
2015-04-02 10:15:00,82.41,82.45,82.38,82.45,78900.0,61.8207,61.8507,61.7981,61.8507,78900.0
2015-04-02 10:20:00,82.45,82.51,82.37,82.4,75500.0,61.8507,61.8957,61.7906,61.8131,75500.0
2015-04-02 10:25:00,82.4,82.4,82.27,82.29,63000.0,61.8131,61.8131,61.7156,61.7306,63000.0
2015-04-02 10:30:00,82.29,82.33,82.23,82.31,43900.0,61.7306,61.7606,61.6856,61.7456,43900.0
2015-04-02 10:35:00,82.32,82.34,82.24,82.32,66100.0,61.7531,61.7681,61.6931,61.7531,66100.0
2015-04-02 10:40:00,82.34,82.39,82.25,82.29,68900.0,61.7681,61.8056,61.7006,61.7306,68900.0
2015-04-02 10:45:00,82.29,82.31,82.24,82.3,38300.0,61.7306,61.7456,61.6931,61.7381,38300.0
2015-04-02 10:50:00,82.3,82.31,82.24,82.29,49400.0,61.7381,61.7456,61.6931,61.7306,49400.0
2015-04-02 10:55:00,82.28,82.33,82.27,82.29,56700.0,61.7231,61.7606,61.7156,61.7306,56700.0
2015-04-02 11:00:00,82.29,82.34,82.27,82.33,59900.0,61.7306,61.7681,61.7156,61.7606,59900.0
2015-04-02 11:05:00,82.33,82.35,82.31,82.33,45100.0,61.7606,61.7756,61.7456,61.7606,45100.0
2015-04-02 11:10:00,82.33,82.35,82.31,82.33,48300.0,61.7606,61.7756,61.7456,61.7606,48300.0
2015-04-02 11:15:00,82.34,82.37,82.31,82.32,61900.0,61.7681,61.7906,61.7456,61.7531,61900.0
2015-04-02 11:20:00,82.32,82.38,82.31,82.35,48300.0,61.7531,61.7981,61.7456,61.7756,48300.0
2015-04-02 11:25:00,82.36,82.42,82.33,82.35,72800.0,61.7831,61.8282,61.7606,61.7756,72800.0
2015-04-02 11:30:00,82.35,82.39,82.33,82.37,41200.0,61.7756,61.8056,61.7606,61.7906,41200.0
2015-04-02 11:35:00,82.36,82.38,82.31,82.31,45700.0,61.7831,61.7981,61.7456,61.7456,45700.0
2015-04-02 11:40:00,82.32,82.34,82.28,82.32,50200.0,61.7531,61.7681,61.7231,61.7531,50200.0
2015-04-02 11:45:00,82.32,82.32,82.25,82.31,77000.0,61.7531,61.7531,61.7006,61.7456,77000.0
2015-04-02 11:50:00,82.31,82.33,82.23,82.23,73000.0,61.7456,61.7606,61.6856,61.6856,73000.0
2015-04-02 11:55:00,82.23,82.26,82.2,82.23,41400.0,61.6856,61.7081,61.6631,61.6856,41400.0
2015-04-02 12:00:00,82.22,82.23,82.09,82.1,107700.0,61.6781,61.6856,61.5806,61.5881,107700.0
2015-04-02 12:05:00,82.09,82.1,82.01,82.06,83000.0,61.5806,61.5881,61.5206,61.5581,83000.0
2015-04-02 12:10:00,82.06,82.09,82.01,82.01,53300.0,61.5581,61.5806,61.5206,61.5206,53300.0
2015-04-02 12:15:00,82.01,82.11,81.99,82.07,49700.0,61.5206,61.5956,61.5056,61.5656,49700.0
2015-04-02 12:20:00,82.06,82.07,82.03,82.06,24800.0,61.5581,61.5656,61.5356,61.5581,24800.0
2015-04-02 12:25:00,82.06,82.14,82.05,82.11,43200.0,61.5581,61.6181,61.5506,61.5956,43200.0
2015-04-02 12:30:00,82.11,82.15,82.09,82.1,38400.0,61.5956,61.6256,61.5806,61.5881,38400.0
2015-04-02 12:35:00,82.1,82.15,82.09,82.14,37200.0,61.5881,61.6256,61.5806,61.6181,37200.0
2015-04-02 12:40:00,82.14,82.16,82.14,82.15,19900.0,61.6181,61.6331,61.6181,61.6256,19900.0
2015-04-02 12:45:00,82.15,82.16,82.1,82.13,21700.0,61.6256,61.6331,61.5881,61.6106,21700.0
2015-04-02 12:50:00,82.14,82.15,82.12,82.13,26500.0,61.6181,61.6256,61.6031,61.6106,26500.0
2015-04-02 12:55:00,82.14,82.16,82.11,82.15,37500.0,61.6181,61.6331,61.5956,61.6256,37500.0
2015-04-02 13:00:00,82.16,82.18,82.11,82.12,40500.0,61.6331,61.6481,61.5956,61.6031,40500.0
2015-04-02 13:05:00,82.11,82.17,82.1,82.15,41500.0,61.5956,61.6406,61.5881,61.6256,41500.0
2015-04-02 13:10:00,82.14,82.21,82.14,82.21,24700.0,61.6181,61.6706,61.6181,61.6706,24700.0
2015-04-02 13:15:00,82.22,82.28,82.21,82.24,35700.0,61.6781,61.7231,61.6706,61.6931,35700.0
2015-04-02 13:20:00,82.24,82.26,82.21,82.23,29700.0,61.6931,61.7081,61.6706,61.6856,29700.0
2015-04-02 13:25:00,82.23,82.24,82.21,82.23,22800.0,61.6856,61.6931,61.6706,61.6856,22800.0
2015-04-02 13:30:00,82.23,82.26,82.21,82.24,47400.0,61.6856,61.7081,61.6706,61.6931,47400.0
2015-04-02 13:35:00,82.23,82.26,82.22,82.25,37300.0,61.6856,61.7081,61.6781,61.7006,37300.0
2015-04-02 13:40:00,82.26,82.26,82.19,82.24,55000.0,61.7081,61.7081,61.6556,61.6931,55000.0
2015-04-02 13:45:00,82.24,82.28,82.22,82.27,31000.0,61.6931,61.7231,61.6781,61.7156,31000.0
2015-04-02 13:50:00,82.28,82.28,82.23,82.25,32000.0,61.7231,61.7231,61.6856,61.7006,32000.0
2015-04-02 13:55:00,82.24,82.3,82.24,82.29,24800.0,61.6931,61.7381,61.6931,61.7306,24800.0
2015-04-02 14:00:00,82.3,82.3,82.24,82.25,33200.0,61.7381,61.7381,61.6931,61.7006,33200.0
2015-04-02 14:05:00,82.24,82.27,82.22,82.23,34700.0,61.6931,61.7156,61.6781,61.6856,34700.0
2015-04-02 14:10:00,82.24,82.27,82.21,82.27,41400.0,61.6931,61.7156,61.6706,61.7156,41400.0
2015-04-02 14:15:00,82.27,82.34,82.25,82.33,51000.0,61.7156,61.7681,61.7006,61.7606,51000.0
2015-04-02 14:20:00,82.34,82.35,82.29,82.31,44800.0,61.7681,61.7756,61.7306,61.7456,44800.0
2015-04-02 14:25:00,82.31,82.33,82.29,82.29,32500.0,61.7456,61.7606,61.7306,61.7306,32500.0
2015-04-02 14:30:00,82.3,82.31,82.25,82.27,29000.0,61.7381,61.7456,61.7006,61.7156,29000.0
2015-04-02 14:35:00,82.27,82.33,82.27,82.31,60400.0,61.7156,61.7606,61.7156,61.7456,60400.0
2015-04-02 14:40:00,82.3,82.31,82.19,82.22,49100.0,61.7381,61.7456,61.6556,61.6781,49100.0
2015-04-02 14:45:00,82.22,82.29,82.2,82.24,54400.0,61.6781,61.7306,61.6631,61.6931,54400.0
2015-04-02 14:50:00,82.24,82.25,82.22,82.23,26100.0,61.6931,61.7006,61.6781,61.6856,26100.0
2015-04-02 14:55:00,82.23,82.27,82.22,82.25,53300.0,61.6856,61.7156,61.6781,61.7006,53300.0
2015-04-02 15:00:00,82.25,82.33,82.25,82.31,63900.0,61.7006,61.7606,61.7006,61.7456,63900.0
2015-04-02 15:05:00,82.32,82.34,82.28,82.34,51100.0,61.7531,61.7681,61.7231,61.7681,51100.0
2015-04-02 15:10:00,82.34,82.37,82.32,82.33,85500.0,61.7681,61.7906,61.7531,61.7606,85500.0
2015-04-02 15:15:00,82.32,82.34,82.29,82.3,59100.0,61.7531,61.7681,61.7306,61.7381,59100.0
2015-04-02 15:20:00,82.3,82.33,82.27,82.33,37100.0,61.7381,61.7606,61.7156,61.7606,37100.0
2015-04-02 15:25:00,82.33,82.4,82.33,82.38,44800.0,61.7606,61.8131,61.7606,61.7981,44800.0
2015-04-02 15:30:00,82.39,82.41,82.35,82.35,53000.0,61.8056,61.8207,61.7756,61.7756,53000.0
2015-04-02 15:35:00,82.36,82.42,82.35,82.4,78600.0,61.7831,61.8282,61.7756,61.8131,78600.0
2015-04-02 15:40:00,82.4,82.44,82.38,82.44,60700.0,61.8131,61.8432,61.7981,61.8432,60700.0
2015-04-02 15:45:00,82.44,82.49,82.43,82.47,96900.0,61.8432,61.8807,61.8357,61.8657,96900.0
2015-04-02 15:50:00,82.48,82.5,82.44,82.45,109800.0,61.8732,61.8882,61.8432,61.8507,109800.0
2015-04-02 15:55:00,82.45,82.56,82.41,82.42,330300.0,61.8507,61.9332,61.8207,61.8282,330300.0
2015-04-06 09:30:00,81.84,81.92,81.51,81.85,370600.0,61.3931,61.4531,61.1455,61.4006,370600.0
2015-04-06 09:35:00,81.87,82.09,81.82,82.04,115900.0,61.4156,61.5806,61.3781,61.5431,115900.0
2015-04-06 09:40:00,82.05,82.24,82.05,82.23,58000.0,61.5506,61.6931,61.5506,61.6856,58000.0
2015-04-06 09:45:00,82.24,82.44,82.24,82.39,100300.0,61.6931,61.8432,61.6931,61.8056,100300.0
2015-04-06 09:50:00,82.4,82.5,82.39,82.48,57200.0,61.8131,61.8882,61.8056,61.8732,57200.0
2015-04-06 09:55:00,82.47,82.59,82.43,82.45,64900.0,61.8657,61.9557,61.8357,61.8507,64900.0
2015-04-06 10:00:00,82.46,82.61,82.4,82.43,75300.0,61.8582,61.9707,61.8131,61.8357,75300.0
2015-04-06 10:05:00,82.44,82.51,82.37,82.39,95800.0,61.8432,61.8957,61.7906,61.8056,95800.0
2015-04-06 10:10:00,82.39,82.45,82.35,82.37,39800.0,61.8056,61.8507,61.7756,61.7906,39800.0
2015-04-06 10:15:00,82.38,82.48,82.37,82.42,39900.0,61.7981,61.8732,61.7906,61.8282,39900.0
2015-04-06 10:20:00,82.43,82.63,82.43,82.61,62600.0,61.8357,61.9857,61.8357,61.9707,62600.0
2015-04-06 10:25:00,82.61,82.66,82.55,82.63,33700.0,61.9707,62.0082,61.9257,61.9857,33700.0
2015-04-06 10:30:00,82.63,82.73,82.56,82.58,55400.0,61.9857,62.0607,61.9332,61.9482,55400.0
2015-04-06 10:35:00,82.59,82.65,82.58,82.62,60100.0,61.9557,62.0007,61.9482,61.9782,60100.0
2015-04-06 10:40:00,82.63,82.64,82.57,82.59,53200.0,61.9857,61.9932,61.9407,61.9557,53200.0
2015-04-06 10:45:00,82.59,82.63,82.56,82.63,43900.0,61.9557,61.9857,61.9332,61.9857,43900.0
2015-04-06 10:50:00,82.63,82.67,82.6,82.65,59500.0,61.9857,62.0157,61.9632,62.0007,59500.0
2015-04-06 10:55:00,82.66,82.66,82.61,82.63,49400.0,62.0082,62.0082,61.9707,61.9857,49400.0
2015-04-06 11:00:00,82.64,82.74,82.62,82.63,71500.0,61.9932,62.0682,61.9782,61.9857,71500.0
2015-04-06 11:05:00,82.63,82.71,82.62,82.67,44800.0,61.9857,62.0457,61.9782,62.0157,44800.0
2015-04-06 11:10:00,82.67,82.71,82.61,82.64,43300.0,62.0157,62.0457,61.9707,61.9932,43300.0
2015-04-06 11:15:00,82.65,82.69,82.64,82.67,50200.0,62.0007,62.0307,61.9932,62.0157,50200.0
2015-04-06 11:20:00,82.66,82.73,82.65,82.68,32800.0,62.0082,62.0607,62.0007,62.0232,32800.0
2015-04-06 11:25:00,82.69,82.75,82.67,82.72,39600.0,62.0307,62.0757,62.0157,62.0532,39600.0
2015-04-06 11:30:00,82.71,82.75,82.7,82.74,41500.0,62.0457,62.0757,62.0382,62.0682,41500.0
2015-04-06 11:35:00,82.73,82.81,82.71,82.79,72300.0,62.0607,62.1207,62.0457,62.1057,72300.0
2015-04-06 11:40:00,82.79,82.88,82.79,82.86,53600.0,62.1057,62.1732,62.1057,62.1582,53600.0
2015-04-06 11:45:00,82.85,82.89,82.83,82.86,44600.0,62.1507,62.1807,62.1357,62.1582,44600.0
2015-04-06 11:50:00,82.85,82.87,82.81,82.84,48000.0,62.1507,62.1657,62.1207,62.1432,48000.0
2015-04-06 11:55:00,82.85,82.88,82.82,82.88,33300.0,62.1507,62.1732,62.1282,62.1732,33300.0
2015-04-06 12:00:00,82.87,82.96,82.87,82.94,129100.0,62.1657,62.2332,62.1657,62.2182,129100.0
2015-04-06 12:05:00,82.94,82.96,82.9,82.92,52300.0,62.2182,62.2332,62.1882,62.2032,52300.0
2015-04-06 12:10:00,82.92,83.06,82.9,83.05,138300.0,62.2032,62.3083,62.1882,62.3008,138300.0
2015-04-06 12:15:00,83.05,83.1,83.01,83.09,81000.0,62.3008,62.3383,62.2707,62.3308,81000.0
2015-04-06 12:20:00,83.08,83.19,83.08,83.18,80200.0,62.3233,62.4058,62.3233,62.3983,80200.0
2015-04-06 12:25:00,83.17,83.23,83.13,83.13,65100.0,62.3908,62.4358,62.3608,62.3608,65100.0
2015-04-06 12:30:00,83.14,83.16,83.09,83.1,40900.0,62.3683,62.3833,62.3308,62.3383,40900.0
2015-04-06 12:35:00,83.09,83.12,83.09,83.1,47000.0,62.3308,62.3533,62.3308,62.3383,47000.0
2015-04-06 12:40:00,83.1,83.12,83.06,83.1,80200.0,62.3383,62.3533,62.3083,62.3383,80200.0
2015-04-06 12:45:00,83.09,83.1,83.01,83.05,96600.0,62.3308,62.3383,62.2707,62.3008,96600.0
2015-04-06 12:50:00,83.06,83.08,83.04,83.06,47400.0,62.3083,62.3233,62.2933,62.3083,47400.0
2015-04-06 12:55:00,83.06,83.09,83.03,83.04,42700.0,62.3083,62.3308,62.2858,62.2933,42700.0
2015-04-06 13:00:00,83.04,83.09,83.03,83.09,21500.0,62.2933,62.3308,62.2858,62.3308,21500.0
2015-04-06 13:05:00,83.09,83.1,83.04,83.09,31500.0,62.3308,62.3383,62.2933,62.3308,31500.0
2015-04-06 13:10:00,83.09,83.1,83.04,83.07,30700.0,62.3308,62.3383,62.2933,62.3158,30700.0
2015-04-06 13:15:00,83.08,83.09,83.04,83.08,56400.0,62.3233,62.3308,62.2933,62.3233,56400.0
2015-04-06 13:20:00,83.08,83.09,83.05,83.06,36700.0,62.3233,62.3308,62.3008,62.3083,36700.0
2015-04-06 13:25:00,83.06,83.08,83.01,83.05,40800.0,62.3083,62.3233,62.2707,62.3008,40800.0
2015-04-06 13:30:00,83.05,83.08,83.03,83.05,31300.0,62.3008,62.3233,62.2858,62.3008,31300.0
2015-04-06 13:35:00,83.04,83.04,82.96,82.98,37300.0,62.2933,62.2933,62.2332,62.2482,37300.0
2015-04-06 13:40:00,82.97,83.02,82.93,82.95,56800.0,62.2407,62.2782,62.2107,62.2257,56800.0
2015-04-06 13:45:00,82.95,82.98,82.91,82.92,45400.0,62.2257,62.2482,62.1957,62.2032,45400.0
2015-04-06 13:50:00,82.91,82.96,82.91,82.95,30300.0,62.1957,62.2332,62.1957,62.2257,30300.0
2015-04-06 13:55:00,82.96,82.99,82.92,82.94,32200.0,62.2332,62.2557,62.2032,62.2182,32200.0
2015-04-06 14:00:00,82.94,82.99,82.94,82.98,36600.0,62.2182,62.2557,62.2182,62.2482,36600.0
2015-04-06 14:05:00,82.98,83.01,82.95,82.95,52000.0,62.2482,62.2707,62.2257,62.2257,52000.0
2015-04-06 14:10:00,82.95,83.02,82.95,83.01,63300.0,62.2257,62.2782,62.2257,62.2707,63300.0
2015-04-06 14:15:00,83.02,83.02,82.99,83.0,54100.0,62.2782,62.2782,62.2557,62.2632,54100.0
2015-04-06 14:20:00,83.01,83.03,83.0,83.0,77000.0,62.2707,62.2858,62.2632,62.2632,77000.0
2015-04-06 14:25:00,83.0,83.03,82.99,83.02,39000.0,62.2632,62.2858,62.2557,62.2782,39000.0
2015-04-06 14:30:00,83.03,83.09,83.02,83.08,40400.0,62.2858,62.3308,62.2782,62.3233,40400.0
2015-04-06 14:35:00,83.09,83.1,83.03,83.05,44700.0,62.3308,62.3383,62.2858,62.3008,44700.0
2015-04-06 14:40:00,83.05,83.08,83.04,83.06,43200.0,62.3008,62.3233,62.2933,62.3083,43200.0
2015-04-06 14:45:00,83.07,83.11,83.05,83.09,46900.0,62.3158,62.3458,62.3008,62.3308,46900.0
2015-04-06 14:50:00,83.08,83.1,83.08,83.09,26400.0,62.3233,62.3383,62.3233,62.3308,26400.0
2015-04-06 14:55:00,83.09,83.11,83.03,83.05,78400.0,62.3308,62.3458,62.2858,62.3008,78400.0
2015-04-06 15:00:00,83.05,83.08,83.02,83.06,73000.0,62.3008,62.3233,62.2782,62.3083,73000.0
2015-04-06 15:05:00,83.05,83.08,82.98,83.0,98600.0,62.3008,62.3233,62.2482,62.2632,98600.0
2015-04-06 15:10:00,82.99,83.07,82.97,83.07,95500.0,62.2557,62.3158,62.2407,62.3158,95500.0
2015-04-06 15:15:00,83.07,83.08,82.99,83.0,53600.0,62.3158,62.3233,62.2557,62.2632,53600.0
2015-04-06 15:20:00,83.01,83.08,83.0,83.05,100600.0,62.2707,62.3233,62.2632,62.3008,100600.0
2015-04-06 15:25:00,83.06,83.08,83.03,83.05,67200.0,62.3083,62.3233,62.2858,62.3008,67200.0
2015-04-06 15:30:00,83.05,83.07,83.0,83.01,130800.0,62.3008,62.3158,62.2632,62.2707,130800.0
2015-04-06 15:35:00,83.02,83.05,83.01,83.02,69400.0,62.2782,62.3008,62.2707,62.2782,69400.0
2015-04-06 15:40:00,83.03,83.06,82.99,83.05,108500.0,62.2858,62.3083,62.2557,62.3008,108500.0
2015-04-06 15:45:00,83.05,83.06,82.97,83.01,93900.0,62.3008,62.3083,62.2407,62.2707,93900.0
2015-04-06 15:50:00,83.01,83.02,82.97,83.01,114400.0,62.2707,62.2782,62.2407,62.2707,114400.0
2015-04-06 15:55:00,83.01,83.08,83.0,83.03,414700.0,62.2707,62.3233,62.2632,62.2858,414700.0
2015-04-07 09:30:00,82.93,83.29,82.92,83.0,394500.0,62.2107,62.4808,62.2032,62.2632,394500.0
2015-04-07 09:35:00,83.0,83.05,82.94,82.98,47600.0,62.2632,62.3008,62.2182,62.2482,47600.0
2015-04-07 09:40:00,82.98,83.11,82.98,83.05,64200.0,62.2482,62.3458,62.2482,62.3008,64200.0
2015-04-07 09:45:00,83.04,83.2,83.03,83.11,91200.0,62.2933,62.4133,62.2858,62.3458,91200.0
2015-04-07 09:50:00,83.11,83.14,82.99,83.03,53500.0,62.3458,62.3683,62.2557,62.2858,53500.0
2015-04-07 09:55:00,83.04,83.07,82.88,82.88,53100.0,62.2933,62.3158,62.1732,62.1732,53100.0
2015-04-07 10:00:00,82.9,82.97,82.75,82.77,73800.0,62.1882,62.2407,62.0757,62.0907,73800.0
2015-04-07 10:05:00,82.79,82.81,82.66,82.69,125400.0,62.1057,62.1207,62.0082,62.0307,125400.0
2015-04-07 10:10:00,82.69,82.81,82.65,82.73,96500.0,62.0307,62.1207,62.0007,62.0607,96500.0
2015-04-07 10:15:00,82.72,82.81,82.72,82.8,104300.0,62.0532,62.1207,62.0532,62.1132,104300.0
2015-04-07 10:20:00,82.79,82.85,82.71,82.75,93400.0,62.1057,62.1507,62.0457,62.0757,93400.0
2015-04-07 10:25:00,82.75,82.86,82.75,82.84,49000.0,62.0757,62.1582,62.0757,62.1432,49000.0
2015-04-07 10:30:00,82.86,82.96,82.83,82.83,77800.0,62.1582,62.2332,62.1357,62.1357,77800.0
2015-04-07 10:35:00,82.83,82.87,82.79,82.82,69200.0,62.1357,62.1657,62.1057,62.1282,69200.0
2015-04-07 10:40:00,82.83,82.87,82.77,82.87,41600.0,62.1357,62.1657,62.0907,62.1657,41600.0
2015-04-07 10:45:00,82.87,83.05,82.87,82.99,84500.0,62.1657,62.3008,62.1657,62.2557,84500.0
2015-04-07 10:50:00,82.99,83.1,82.96,83.1,36600.0,62.2557,62.3383,62.2332,62.3383,36600.0
2015-04-07 10:55:00,83.1,83.13,83.07,83.09,40600.0,62.3383,62.3608,62.3158,62.3308,40600.0
2015-04-07 11:00:00,83.1,83.11,82.99,83.02,55700.0,62.3383,62.3458,62.2557,62.2782,55700.0
2015-04-07 11:05:00,83.02,83.07,82.98,82.99,46200.0,62.2782,62.3158,62.2482,62.2557,46200.0
2015-04-07 11:10:00,82.99,83.04,82.97,83.0,45000.0,62.2557,62.2933,62.2407,62.2632,45000.0
2015-04-07 11:15:00,82.99,83.01,82.89,82.89,44900.0,62.2557,62.2707,62.1807,62.1807,44900.0
2015-04-07 11:20:00,82.87,82.99,82.87,82.98,49100.0,62.1657,62.2557,62.1657,62.2482,49100.0
2015-04-07 11:25:00,82.98,83.02,82.96,83.0,34400.0,62.2482,62.2782,62.2332,62.2632,34400.0
2015-04-07 11:30:00,83.01,83.06,82.98,83.01,37600.0,62.2707,62.3083,62.2482,62.2707,37600.0
2015-04-07 11:35:00,83.0,83.0,82.92,82.92,42100.0,62.2632,62.2632,62.2032,62.2032,42100.0
2015-04-07 11:40:00,82.92,82.95,82.89,82.89,42600.0,62.2032,62.2257,62.1807,62.1807,42600.0
2015-04-07 11:45:00,82.9,82.91,82.84,82.89,49100.0,62.1882,62.1957,62.1432,62.1807,49100.0
2015-04-07 11:50:00,82.89,82.93,82.86,82.91,31600.0,62.1807,62.2107,62.1582,62.1957,31600.0
2015-04-07 11:55:00,82.91,82.95,82.84,82.88,37000.0,62.1957,62.2257,62.1432,62.1732,37000.0
2015-04-07 12:00:00,82.88,82.98,82.86,82.98,60200.0,62.1732,62.2482,62.1582,62.2482,60200.0
2015-04-07 12:05:00,82.98,83.05,82.95,83.04,56000.0,62.2482,62.3008,62.2257,62.2933,56000.0
2015-04-07 12:10:00,83.04,83.07,82.97,82.97,43800.0,62.2933,62.3158,62.2407,62.2407,43800.0
2015-04-07 12:15:00,82.97,82.97,82.91,82.93,22500.0,62.2407,62.2407,62.1957,62.2107,22500.0
2015-04-07 12:20:00,82.92,82.94,82.88,82.91,33200.0,62.2032,62.2182,62.1732,62.1957,33200.0
2015-04-07 12:25:00,82.91,82.91,82.86,82.87,36200.0,62.1957,62.1957,62.1582,62.1657,36200.0
2015-04-07 12:30:00,82.87,82.89,82.84,82.87,42900.0,62.1657,62.1807,62.1432,62.1657,42900.0
2015-04-07 12:35:00,82.87,82.89,82.84,82.87,48800.0,62.1657,62.1807,62.1432,62.1657,48800.0
2015-04-07 12:40:00,82.87,82.87,82.79,82.8,33500.0,62.1657,62.1657,62.1057,62.1132,33500.0
2015-04-07 12:45:00,82.8,82.82,82.73,82.75,40000.0,62.1132,62.1282,62.0607,62.0757,40000.0
2015-04-07 12:50:00,82.75,82.81,82.75,82.78,25100.0,62.0757,62.1207,62.0757,62.0982,25100.0
2015-04-07 12:55:00,82.77,82.82,82.76,82.81,34500.0,62.0907,62.1282,62.0832,62.1207,34500.0
2015-04-07 13:00:00,82.81,82.82,82.78,82.79,41500.0,62.1207,62.1282,62.0982,62.1057,41500.0
2015-04-07 13:05:00,82.79,82.82,82.76,82.81,47700.0,62.1057,62.1282,62.0832,62.1207,47700.0
2015-04-07 13:10:00,82.8,82.81,82.73,82.79,44500.0,62.1132,62.1207,62.0607,62.1057,44500.0
2015-04-07 13:15:00,82.79,82.8,82.74,82.8,59900.0,62.1057,62.1132,62.0682,62.1132,59900.0
2015-04-07 13:20:00,82.8,82.86,82.79,82.86,44400.0,62.1132,62.1582,62.1057,62.1582,44400.0
2015-04-07 13:25:00,82.86,82.89,82.83,82.86,39900.0,62.1582,62.1807,62.1357,62.1582,39900.0
2015-04-07 13:30:00,82.85,82.87,82.84,82.84,46600.0,62.1507,62.1657,62.1432,62.1432,46600.0
2015-04-07 13:35:00,82.85,82.88,82.79,82.79,57400.0,62.1507,62.1732,62.1057,62.1057,57400.0
2015-04-07 13:40:00,82.8,82.82,82.76,82.81,49800.0,62.1132,62.1282,62.0832,62.1207,49800.0
2015-04-07 13:45:00,82.81,82.82,82.71,82.72,22200.0,62.1207,62.1282,62.0457,62.0532,22200.0
2015-04-07 13:50:00,82.71,82.72,82.67,82.69,53100.0,62.0457,62.0532,62.0157,62.0307,53100.0
2015-04-07 13:55:00,82.69,82.7,82.65,82.7,46100.0,62.0307,62.0382,62.0007,62.0382,46100.0
2015-04-07 14:00:00,82.7,82.76,82.7,82.75,36300.0,62.0382,62.0832,62.0382,62.0757,36300.0
2015-04-07 14:05:00,82.75,82.83,82.75,82.8,43900.0,62.0757,62.1357,62.0757,62.1132,43900.0
2015-04-07 14:10:00,82.8,82.82,82.76,82.79,29900.0,62.1132,62.1282,62.0832,62.1057,29900.0
2015-04-07 14:15:00,82.8,82.82,82.78,82.79,21600.0,62.1132,62.1282,62.0982,62.1057,21600.0
2015-04-07 14:20:00,82.79,82.79,82.74,82.76,36800.0,62.1057,62.1057,62.0682,62.0832,36800.0
2015-04-07 14:25:00,82.76,82.81,82.75,82.8,25200.0,62.0832,62.1207,62.0757,62.1132,25200.0
2015-04-07 14:30:00,82.8,82.81,82.77,82.79,43000.0,62.1132,62.1207,62.0907,62.1057,43000.0
2015-04-07 14:35:00,82.79,82.88,82.78,82.88,41600.0,62.1057,62.1732,62.0982,62.1732,41600.0
2015-04-07 14:40:00,82.88,82.89,82.79,82.81,94500.0,62.1732,62.1807,62.1057,62.1207,94500.0
2015-04-07 14:45:00,82.81,82.81,82.75,82.8,45000.0,62.1207,62.1207,62.0757,62.1132,45000.0
2015-04-07 14:50:00,82.8,82.81,82.76,82.81,36300.0,62.1132,62.1207,62.0832,62.1207,36300.0
2015-04-07 14:55:00,82.81,82.81,82.76,82.76,45900.0,62.1207,62.1207,62.0832,62.0832,45900.0
2015-04-07 15:00:00,82.75,82.78,82.74,82.74,61800.0,62.0757,62.0982,62.0682,62.0682,61800.0
2015-04-07 15:05:00,82.74,82.79,82.74,82.77,52400.0,62.0682,62.1057,62.0682,62.0907,52400.0
2015-04-07 15:10:00,82.78,82.79,82.75,82.79,41700.0,62.0982,62.1057,62.0757,62.1057,41700.0
2015-04-07 15:15:00,82.78,82.79,82.77,82.77,47000.0,62.0982,62.1057,62.0907,62.0907,47000.0
2015-04-07 15:20:00,82.78,82.78,82.62,82.63,132100.0,62.0982,62.0982,61.9782,61.9857,132100.0
2015-04-07 15:25:00,82.64,82.69,82.63,82.67,47400.0,61.9932,62.0307,61.9857,62.0157,47400.0
2015-04-07 15:30:00,82.67,82.69,82.64,82.66,66700.0,62.0157,62.0307,61.9932,62.0082,66700.0
2015-04-07 15:35:00,82.66,82.66,82.45,82.48,195800.0,62.0082,62.0082,61.8507,61.8732,195800.0
2015-04-07 15:40:00,82.49,82.49,82.4,82.48,208600.0,61.8807,61.8807,61.8131,61.8732,208600.0
2015-04-07 15:45:00,82.48,82.5,82.43,82.46,252300.0,61.8732,61.8882,61.8357,61.8582,252300.0
2015-04-07 15:50:00,82.46,82.46,82.35,82.35,159900.0,61.8582,61.8582,61.7756,61.7756,159900.0
2015-04-07 15:55:00,82.36,82.43,82.33,82.36,244300.0,61.7831,61.8357,61.7606,61.7831,244300.0
2015-04-08 09:30:00,82.3,82.71,82.3,82.71,209300.0,61.7381,62.0457,61.7381,62.0457,209300.0
2015-04-08 09:35:00,82.69,82.72,82.55,82.7,95600.0,62.0307,62.0532,61.9257,62.0382,95600.0
2015-04-08 09:40:00,82.72,82.85,82.72,82.8,75400.0,62.0532,62.1507,62.0532,62.1132,75400.0
2015-04-08 09:45:00,82.81,82.88,82.72,82.82,51800.0,62.1207,62.1732,62.0532,62.1282,51800.0
2015-04-08 09:50:00,82.82,82.82,82.71,82.76,48000.0,62.1282,62.1282,62.0457,62.0832,48000.0
2015-04-08 09:55:00,82.77,82.86,82.73,82.84,32900.0,62.0907,62.1582,62.0607,62.1432,32900.0
2015-04-08 10:00:00,82.85,82.9,82.77,82.79,78600.0,62.1507,62.1882,62.0907,62.1057,78600.0
2015-04-08 10:05:00,82.8,82.84,82.75,82.75,42300.0,62.1132,62.1432,62.0757,62.0757,42300.0
2015-04-08 10:10:00,82.74,82.8,82.72,82.77,38900.0,62.0682,62.1132,62.0532,62.0907,38900.0
2015-04-08 10:15:00,82.77,82.78,82.69,82.71,33600.0,62.0907,62.0982,62.0307,62.0457,33600.0
2015-04-08 10:20:00,82.69,82.9,82.66,82.78,294200.0,62.0307,62.1882,62.0082,62.0982,294200.0
2015-04-08 10:25:00,82.78,83.18,82.75,83.09,406700.0,62.0982,62.3983,62.0757,62.3308,406700.0
2015-04-08 10:30:00,83.07,83.09,82.82,82.95,176300.0,62.3158,62.3308,62.1282,62.2257,176300.0
2015-04-08 10:35:00,82.95,82.95,82.72,82.73,143500.0,62.2257,62.2257,62.0532,62.0607,143500.0
2015-04-08 10:40:00,82.73,82.74,82.38,82.54,129400.0,62.0607,62.0682,61.7981,61.9182,129400.0
2015-04-08 10:45:00,82.53,82.53,82.36,82.5,93600.0,61.9107,61.9107,61.7831,61.8882,93600.0
2015-04-08 10:50:00,82.5,82.66,82.48,82.56,151700.0,61.8882,62.0082,61.8732,61.9332,151700.0
2015-04-08 10:55:00,82.55,82.55,82.5,82.53,41400.0,61.9257,61.9257,61.8882,61.9107,41400.0
2015-04-08 11:00:00,82.52,82.58,82.49,82.53,48700.0,61.9032,61.9482,61.8807,61.9107,48700.0
2015-04-08 11:05:00,82.54,82.68,82.53,82.64,77700.0,61.9182,62.0232,61.9107,61.9932,77700.0
2015-04-08 11:10:00,82.63,82.67,82.63,82.67,72600.0,61.9857,62.0157,61.9857,62.0157,72600.0
2015-04-08 11:15:00,82.67,82.8,82.67,82.75,99600.0,62.0157,62.1132,62.0157,62.0757,99600.0
2015-04-08 11:20:00,82.74,82.75,82.6,82.62,24600.0,62.0682,62.0757,61.9632,61.9782,24600.0
2015-04-08 11:25:00,82.61,82.63,82.56,82.61,37000.0,61.9707,61.9857,61.9332,61.9707,37000.0
2015-04-08 11:30:00,82.61,82.62,82.51,82.52,27000.0,61.9707,61.9782,61.8957,61.9032,27000.0
2015-04-08 11:35:00,82.51,82.63,82.49,82.62,38600.0,61.8957,61.9857,61.8807,61.9782,38600.0
2015-04-08 11:40:00,82.63,82.74,82.61,82.73,32600.0,61.9857,62.0682,61.9707,62.0607,32600.0
2015-04-08 11:45:00,82.73,82.76,82.7,82.72,37100.0,62.0607,62.0832,62.0382,62.0532,37100.0
2015-04-08 11:50:00,82.73,82.73,82.64,82.67,26200.0,62.0607,62.0607,61.9932,62.0157,26200.0
2015-04-08 11:55:00,82.67,82.69,82.66,82.67,30500.0,62.0157,62.0307,62.0082,62.0157,30500.0
2015-04-08 12:00:00,82.67,82.68,82.58,82.6,46500.0,62.0157,62.0232,61.9482,61.9632,46500.0
2015-04-08 12:05:00,82.61,82.61,82.55,82.59,39500.0,61.9707,61.9707,61.9257,61.9557,39500.0
2015-04-08 12:10:00,82.6,82.61,82.57,82.6,12500.0,61.9632,61.9707,61.9407,61.9632,12500.0
2015-04-08 12:15:00,82.61,82.62,82.52,82.53,62300.0,61.9707,61.9782,61.9032,61.9107,62300.0
2015-04-08 12:20:00,82.53,82.62,82.53,82.61,59900.0,61.9107,61.9782,61.9107,61.9707,59900.0
2015-04-08 12:25:00,82.61,82.62,82.57,82.59,19400.0,61.9707,61.9782,61.9407,61.9557,19400.0
2015-04-08 12:30:00,82.59,82.62,82.57,82.62,17100.0,61.9557,61.9782,61.9407,61.9782,17100.0
2015-04-08 12:35:00,82.61,82.63,82.57,82.58,37400.0,61.9707,61.9857,61.9407,61.9482,37400.0
2015-04-08 12:40:00,82.58,82.62,82.58,82.61,19600.0,61.9482,61.9782,61.9482,61.9707,19600.0
2015-04-08 12:45:00,82.61,82.65,82.59,82.62,32900.0,61.9707,62.0007,61.9557,61.9782,32900.0
2015-04-08 12:50:00,82.62,82.63,82.54,82.57,26300.0,61.9782,61.9857,61.9182,61.9407,26300.0
2015-04-08 12:55:00,82.57,82.59,82.53,82.58,18900.0,61.9407,61.9557,61.9107,61.9482,18900.0
2015-04-08 13:00:00,82.58,82.61,82.58,82.6,26300.0,61.9482,61.9707,61.9482,61.9632,26300.0
2015-04-08 13:05:00,82.6,82.61,82.58,82.6,31300.0,61.9632,61.9707,61.9482,61.9632,31300.0
2015-04-08 13:10:00,82.59,82.63,82.57,82.58,53400.0,61.9557,61.9857,61.9407,61.9482,53400.0
2015-04-08 13:15:00,82.57,82.58,82.52,82.55,35300.0,61.9407,61.9482,61.9032,61.9257,35300.0
2015-04-08 13:20:00,82.55,82.58,82.47,82.48,71500.0,61.9257,61.9482,61.8657,61.8732,71500.0
2015-04-08 13:25:00,82.48,82.52,82.47,82.5,13800.0,61.8732,61.9032,61.8657,61.8882,13800.0
2015-04-08 13:30:00,82.5,82.51,82.48,82.5,13700.0,61.8882,61.8957,61.8732,61.8882,13700.0
2015-04-08 13:35:00,82.5,82.52,82.47,82.48,22500.0,61.8882,61.9032,61.8657,61.8732,22500.0
2015-04-08 13:40:00,82.48,82.5,82.47,82.48,19400.0,61.8732,61.8882,61.8657,61.8732,19400.0
2015-04-08 13:45:00,82.48,82.54,82.48,82.52,17200.0,61.8732,61.9182,61.8732,61.9032,17200.0
2015-04-08 13:50:00,82.52,82.63,82.51,82.61,35300.0,61.9032,61.9857,61.8957,61.9707,35300.0
2015-04-08 13:55:00,82.6,82.61,82.54,82.55,26300.0,61.9632,61.9707,61.9182,61.9257,26300.0
2015-04-08 14:00:00,82.55,82.56,82.33,82.44,66600.0,61.9257,61.9332,61.7606,61.8432,66600.0
2015-04-08 14:05:00,82.44,82.51,82.29,82.3,72900.0,61.8432,61.8957,61.7306,61.7381,72900.0
2015-04-08 14:10:00,82.3,82.66,82.27,82.63,71000.0,61.7381,62.0082,61.7156,61.9857,71000.0
2015-04-08 14:15:00,82.61,82.72,82.59,82.67,71200.0,61.9707,62.0532,61.9557,62.0157,71200.0
2015-04-08 14:20:00,82.68,82.8,82.68,82.76,41700.0,62.0232,62.1132,62.0232,62.0832,41700.0
2015-04-08 14:25:00,82.77,82.78,82.69,82.73,27900.0,62.0907,62.0982,62.0307,62.0607,27900.0
2015-04-08 14:30:00,82.72,82.74,82.65,82.74,50400.0,62.0532,62.0682,62.0007,62.0682,50400.0
2015-04-08 14:35:00,82.74,82.76,82.68,82.74,51000.0,62.0682,62.0832,62.0232,62.0682,51000.0
2015-04-08 14:40:00,82.73,82.74,82.63,82.69,37000.0,62.0607,62.0682,61.9857,62.0307,37000.0
2015-04-08 14:45:00,82.7,82.79,82.69,82.79,40100.0,62.0382,62.1057,62.0307,62.1057,40100.0
2015-04-08 14:50:00,82.8,82.8,82.66,82.67,57100.0,62.1132,62.1132,62.0082,62.0157,57100.0
2015-04-08 14:55:00,82.67,82.77,82.66,82.76,79100.0,62.0157,62.0907,62.0082,62.0832,79100.0
2015-04-08 15:00:00,82.77,82.83,82.77,82.8,100000.0,62.0907,62.1357,62.0907,62.1132,100000.0
2015-04-08 15:05:00,82.8,82.8,82.74,82.75,81000.0,62.1132,62.1132,62.0682,62.0757,81000.0
2015-04-08 15:10:00,82.76,82.81,82.69,82.72,70000.0,62.0832,62.1207,62.0307,62.0532,70000.0
2015-04-08 15:15:00,82.72,82.77,82.71,82.77,72000.0,62.0532,62.0907,62.0457,62.0907,72000.0
2015-04-08 15:20:00,82.77,82.77,82.67,82.72,65000.0,62.0907,62.0907,62.0157,62.0532,65000.0
2015-04-08 15:25:00,82.73,82.85,82.72,82.82,72200.0,62.0607,62.1507,62.0532,62.1282,72200.0
2015-04-08 15:30:00,82.82,82.84,82.76,82.78,91700.0,62.1282,62.1432,62.0832,62.0982,91700.0
2015-04-08 15:35:00,82.77,82.82,82.76,82.8,98200.0,62.0907,62.1282,62.0832,62.1132,98200.0
2015-04-08 15:40:00,82.8,82.85,82.76,82.78,95100.0,62.1132,62.1507,62.0832,62.0982,95100.0
2015-04-08 15:45:00,82.78,82.78,82.69,82.72,96200.0,62.0982,62.0982,62.0307,62.0532,96200.0
2015-04-08 15:50:00,82.72,82.72,82.68,82.7,78600.0,62.0532,62.0532,62.0232,62.0382,78600.0
2015-04-08 15:55:00,82.69,82.76,82.63,82.75,208600.0,62.0307,62.0832,61.9857,62.0757,208600.0
2015-04-09 09:30:00,82.63,82.65,82.32,82.5,224000.0,61.9857,62.0007,61.7531,61.8882,224000.0
2015-04-09 09:35:00,82.51,82.65,82.48,82.54,56700.0,61.8957,62.0007,61.8732,61.9182,56700.0
2015-04-09 09:40:00,82.55,82.55,82.37,82.39,50400.0,61.9257,61.9257,61.7906,61.8056,50400.0
2015-04-09 09:45:00,82.39,82.44,82.33,82.35,66400.0,61.8056,61.8432,61.7606,61.7756,66400.0
2015-04-09 09:50:00,82.35,82.36,82.13,82.16,106400.0,61.7756,61.7831,61.6106,61.6331,106400.0
2015-04-09 09:55:00,82.17,82.22,82.13,82.18,66800.0,61.6406,61.6781,61.6106,61.6481,66800.0
2015-04-09 10:00:00,82.17,82.35,82.17,82.27,83400.0,61.6406,61.7756,61.6406,61.7156,83400.0
2015-04-09 10:05:00,82.27,82.28,82.14,82.22,56900.0,61.7156,61.7231,61.6181,61.6781,56900.0
2015-04-09 10:10:00,82.22,82.28,82.14,82.21,60900.0,61.6781,61.7231,61.6181,61.6706,60900.0
2015-04-09 10:15:00,82.21,82.22,82.09,82.1,58300.0,61.6706,61.6781,61.5806,61.5881,58300.0
2015-04-09 10:20:00,82.09,82.25,82.02,82.1,150700.0,61.5806,61.7006,61.5281,61.5881,150700.0
2015-04-09 10:25:00,82.09,82.22,82.07,82.19,40700.0,61.5806,61.6781,61.5656,61.6556,40700.0
2015-04-09 10:30:00,82.18,82.22,82.12,82.21,69700.0,61.6481,61.6781,61.6031,61.6706,69700.0
2015-04-09 10:35:00,82.22,82.22,82.09,82.13,50100.0,61.6781,61.6781,61.5806,61.6106,50100.0
2015-04-09 10:40:00,82.14,82.16,82.04,82.07,45000.0,61.6181,61.6331,61.5431,61.5656,45000.0
2015-04-09 10:45:00,82.06,82.12,82.01,82.12,53000.0,61.5581,61.6031,61.5206,61.6031,53000.0
2015-04-09 10:50:00,82.12,82.17,82.09,82.14,40300.0,61.6031,61.6406,61.5806,61.6181,40300.0
2015-04-09 10:55:00,82.15,82.25,82.11,82.24,37900.0,61.6256,61.7006,61.5956,61.6931,37900.0
2015-04-09 11:00:00,82.24,82.24,82.13,82.18,49600.0,61.6931,61.6931,61.6106,61.6481,49600.0
2015-04-09 11:05:00,82.17,82.18,82.11,82.13,35100.0,61.6406,61.6481,61.5956,61.6106,35100.0
2015-04-09 11:10:00,82.14,82.2,82.11,82.2,59800.0,61.6181,61.6631,61.5956,61.6631,59800.0
2015-04-09 11:15:00,82.21,82.22,82.11,82.15,52200.0,61.6706,61.6781,61.5956,61.6256,52200.0
2015-04-09 11:20:00,82.14,82.16,82.06,82.13,96300.0,61.6181,61.6331,61.5581,61.6106,96300.0
2015-04-09 11:25:00,82.14,82.23,82.14,82.22,34800.0,61.6181,61.6856,61.6181,61.6781,34800.0
2015-04-09 11:30:00,82.22,82.36,82.19,82.36,53300.0,61.6781,61.7831,61.6556,61.7831,53300.0
2015-04-09 11:35:00,82.36,82.41,82.34,82.36,74500.0,61.7831,61.8207,61.7681,61.7831,74500.0
2015-04-09 11:40:00,82.36,82.43,82.33,82.4,51300.0,61.7831,61.8357,61.7606,61.8131,51300.0
2015-04-09 11:45:00,82.4,82.47,82.39,82.41,62000.0,61.8131,61.8657,61.8056,61.8207,62000.0
2015-04-09 11:50:00,82.41,82.45,82.4,82.42,31900.0,61.8207,61.8507,61.8131,61.8282,31900.0
2015-04-09 11:55:00,82.42,82.42,82.35,82.38,39900.0,61.8282,61.8282,61.7756,61.7981,39900.0
2015-04-09 12:00:00,82.38,82.46,82.36,82.44,41300.0,61.7981,61.8582,61.7831,61.8432,41300.0
2015-04-09 12:05:00,82.44,82.45,82.4,82.41,20300.0,61.8432,61.8507,61.8131,61.8207,20300.0
2015-04-09 12:10:00,82.41,82.43,82.36,82.41,35200.0,61.8207,61.8357,61.7831,61.8207,35200.0
2015-04-09 12:15:00,82.41,82.41,82.35,82.38,48800.0,61.8207,61.8207,61.7756,61.7981,48800.0
2015-04-09 12:20:00,82.37,82.41,82.36,82.41,25300.0,61.7906,61.8207,61.7831,61.8207,25300.0
2015-04-09 12:25:00,82.41,82.44,82.38,82.4,39700.0,61.8207,61.8432,61.7981,61.8131,39700.0
2015-04-09 12:30:00,82.4,82.45,82.38,82.44,58100.0,61.8131,61.8507,61.7981,61.8432,58100.0
2015-04-09 12:35:00,82.44,82.47,82.42,82.45,51800.0,61.8432,61.8657,61.8282,61.8507,51800.0
2015-04-09 12:40:00,82.46,82.49,82.42,82.43,49700.0,61.8582,61.8807,61.8282,61.8357,49700.0
2015-04-09 12:45:00,82.42,82.43,82.36,82.38,39200.0,61.8282,61.8357,61.7831,61.7981,39200.0
2015-04-09 12:50:00,82.37,82.47,82.36,82.47,26700.0,61.7906,61.8657,61.7831,61.8657,26700.0
2015-04-09 12:55:00,82.47,82.48,82.39,82.45,41600.0,61.8657,61.8732,61.8056,61.8507,41600.0
2015-04-09 13:00:00,82.45,82.48,82.37,82.4,31300.0,61.8507,61.8732,61.7906,61.8131,31300.0
2015-04-09 13:05:00,82.4,82.41,82.33,82.37,51900.0,61.8131,61.8207,61.7606,61.7906,51900.0
2015-04-09 13:10:00,82.37,82.43,82.35,82.4,31800.0,61.7906,61.8357,61.7756,61.8131,31800.0
2015-04-09 13:15:00,82.4,82.44,82.39,82.41,60300.0,61.8131,61.8432,61.8056,61.8207,60300.0
2015-04-09 13:20:00,82.42,82.48,82.42,82.42,51500.0,61.8282,61.8732,61.8282,61.8282,51500.0
2015-04-09 13:25:00,82.42,82.45,82.4,82.44,44200.0,61.8282,61.8507,61.8131,61.8432,44200.0
2015-04-09 13:30:00,82.45,82.47,82.4,82.44,27500.0,61.8507,61.8657,61.8131,61.8432,27500.0
2015-04-09 13:35:00,82.44,82.47,82.38,82.39,45500.0,61.8432,61.8657,61.7981,61.8056,45500.0
2015-04-09 13:40:00,82.39,82.43,82.34,82.41,31100.0,61.8056,61.8357,61.7681,61.8207,31100.0
2015-04-09 13:45:00,82.4,82.49,82.39,82.46,41100.0,61.8131,61.8807,61.8056,61.8582,41100.0
2015-04-09 13:50:00,82.46,82.49,82.43,82.44,23200.0,61.8582,61.8807,61.8357,61.8432,23200.0
2015-04-09 13:55:00,82.44,82.45,82.38,82.4,36900.0,61.8432,61.8507,61.7981,61.8131,36900.0
2015-04-09 14:00:00,82.4,82.47,82.39,82.47,26400.0,61.8131,61.8657,61.8056,61.8657,26400.0
2015-04-09 14:05:00,82.47,82.5,82.4,82.44,36100.0,61.8657,61.8882,61.8131,61.8432,36100.0
2015-04-09 14:10:00,82.44,82.54,82.44,82.52,38200.0,61.8432,61.9182,61.8432,61.9032,38200.0
2015-04-09 14:15:00,82.52,82.53,82.44,82.48,33400.0,61.9032,61.9107,61.8432,61.8732,33400.0
2015-04-09 14:20:00,82.47,82.48,82.4,82.42,48800.0,61.8657,61.8732,61.8131,61.8282,48800.0
2015-04-09 14:25:00,82.43,82.44,82.38,82.39,43900.0,61.8357,61.8432,61.7981,61.8056,43900.0
2015-04-09 14:30:00,82.4,82.44,82.36,82.42,44100.0,61.8131,61.8432,61.7831,61.8282,44100.0
2015-04-09 14:35:00,82.43,82.57,82.43,82.57,73800.0,61.8357,61.9407,61.8357,61.9407,73800.0
2015-04-09 14:40:00,82.57,82.58,82.51,82.53,26700.0,61.9407,61.9482,61.8957,61.9107,26700.0
2015-04-09 14:45:00,82.52,82.54,82.46,82.52,64300.0,61.9032,61.9182,61.8582,61.9032,64300.0
2015-04-09 14:50:00,82.52,82.53,82.49,82.5,32500.0,61.9032,61.9107,61.8807,61.8882,32500.0
2015-04-09 14:55:00,82.49,82.58,82.49,82.56,59500.0,61.8807,61.9482,61.8807,61.9332,59500.0
2015-04-09 15:00:00,82.57,82.69,82.56,82.67,82300.0,61.9407,62.0307,61.9332,62.0157,82300.0
2015-04-09 15:05:00,82.67,82.68,82.6,82.65,64500.0,62.0157,62.0232,61.9632,62.0007,64500.0
2015-04-09 15:10:00,82.65,82.89,82.64,82.84,121000.0,62.0007,62.1807,61.9932,62.1432,121000.0
2015-04-09 15:15:00,82.85,82.85,82.75,82.77,67200.0,62.1507,62.1507,62.0757,62.0907,67200.0
2015-04-09 15:20:00,82.77,82.8,82.75,82.8,61200.0,62.0907,62.1132,62.0757,62.1132,61200.0
2015-04-09 15:25:00,82.79,82.91,82.76,82.91,135300.0,62.1057,62.1957,62.0832,62.1957,135300.0
2015-04-09 15:30:00,82.91,82.94,82.79,82.81,184600.0,62.1957,62.2182,62.1057,62.1207,184600.0
2015-04-09 15:35:00,82.81,82.88,82.8,82.86,85500.0,62.1207,62.1732,62.1132,62.1582,85500.0
2015-04-09 15:40:00,82.86,82.87,82.77,82.83,98600.0,62.1582,62.1657,62.0907,62.1357,98600.0
2015-04-09 15:45:00,82.82,82.85,82.71,82.8,179900.0,62.1282,62.1507,62.0457,62.1132,179900.0
2015-04-09 15:50:00,82.8,82.86,82.79,82.83,151200.0,62.1132,62.1582,62.1057,62.1357,151200.0
2015-04-09 15:55:00,82.82,82.95,82.79,82.89,321400.0,62.1282,62.2257,62.1057,62.1807,321400.0
2015-04-10 09:30:00,82.8,83.1,82.78,82.9,242200.0,62.1132,62.3383,62.0982,62.1882,242200.0
2015-04-10 09:35:00,82.89,82.97,82.76,82.85,61800.0,62.1807,62.2407,62.0832,62.1507,61800.0
2015-04-10 09:40:00,82.84,82.97,82.84,82.89,46100.0,62.1432,62.2407,62.1432,62.1807,46100.0
2015-04-10 09:45:00,82.88,82.95,82.71,82.81,90700.0,62.1732,62.2257,62.0457,62.1207,90700.0
2015-04-10 09:50:00,82.81,82.93,82.78,82.86,44900.0,62.1207,62.2107,62.0982,62.1582,44900.0
2015-04-10 09:55:00,82.86,82.9,82.78,82.88,82300.0,62.1582,62.1882,62.0982,62.1732,82300.0
2015-04-10 10:00:00,82.88,83.01,82.87,83.01,50600.0,62.1732,62.2707,62.1657,62.2707,50600.0
2015-04-10 10:05:00,83.0,83.02,82.97,83.0,55400.0,62.2632,62.2782,62.2407,62.2632,55400.0
2015-04-10 10:10:00,83.0,83.02,82.98,82.98,62000.0,62.2632,62.2782,62.2482,62.2482,62000.0
2015-04-10 10:15:00,82.98,83.05,82.96,82.99,62600.0,62.2482,62.3008,62.2332,62.2557,62600.0
2015-04-10 10:20:00,82.99,83.06,82.97,82.99,48000.0,62.2557,62.3083,62.2407,62.2557,48000.0
2015-04-10 10:25:00,82.98,83.07,82.96,83.01,54400.0,62.2482,62.3158,62.2332,62.2707,54400.0
2015-04-10 10:30:00,83.02,83.07,83.01,83.02,66400.0,62.2782,62.3158,62.2707,62.2782,66400.0
2015-04-10 10:35:00,83.02,83.18,83.0,83.17,99900.0,62.2782,62.3983,62.2632,62.3908,99900.0
2015-04-10 10:40:00,83.17,83.19,83.08,83.12,77400.0,62.3908,62.4058,62.3233,62.3533,77400.0
2015-04-10 10:45:00,83.12,83.21,83.12,83.19,59700.0,62.3533,62.4208,62.3533,62.4058,59700.0
2015-04-10 10:50:00,83.18,83.29,83.18,83.2,105200.0,62.3983,62.4808,62.3983,62.4133,105200.0
2015-04-10 10:55:00,83.21,83.24,83.18,83.23,49400.0,62.4208,62.4433,62.3983,62.4358,49400.0
2015-04-10 11:00:00,83.22,83.25,83.19,83.24,59200.0,62.4283,62.4508,62.4058,62.4433,59200.0
2015-04-10 11:05:00,83.24,83.29,83.23,83.26,43400.0,62.4433,62.4808,62.4358,62.4583,43400.0
2015-04-10 11:10:00,83.25,83.29,83.22,83.29,64100.0,62.4508,62.4808,62.4283,62.4808,64100.0
2015-04-10 11:15:00,83.28,83.4,83.28,83.4,118800.0,62.4733,62.5633,62.4733,62.5633,118800.0
2015-04-10 11:20:00,83.38,83.47,83.35,83.45,148000.0,62.5483,62.6158,62.5258,62.6008,148000.0
2015-04-10 11:25:00,83.45,83.52,83.43,83.43,97000.0,62.6008,62.6533,62.5858,62.5858,97000.0
2015-04-10 11:30:00,83.43,83.56,83.37,83.55,194800.0,62.5858,62.6833,62.5408,62.6758,194800.0
2015-04-10 11:35:00,83.56,83.6,83.54,83.54,90800.0,62.6833,62.7133,62.6683,62.6683,90800.0
2015-04-10 11:40:00,83.55,83.63,83.54,83.63,98600.0,62.6758,62.7358,62.6683,62.7358,98600.0
2015-04-10 11:45:00,83.62,83.63,83.51,83.51,58200.0,62.7283,62.7358,62.6458,62.6458,58200.0
2015-04-10 11:50:00,83.51,83.6,83.51,83.59,67300.0,62.6458,62.7133,62.6458,62.7058,67300.0
2015-04-10 11:55:00,83.59,83.6,83.54,83.54,51000.0,62.7058,62.7133,62.6683,62.6683,51000.0
2015-04-10 12:00:00,83.54,83.56,83.5,83.52,61200.0,62.6683,62.6833,62.6383,62.6533,61200.0
2015-04-10 12:05:00,83.52,83.53,83.46,83.49,45300.0,62.6533,62.6608,62.6083,62.6308,45300.0
2015-04-10 12:10:00,83.48,83.49,83.41,83.44,79900.0,62.6233,62.6308,62.5708,62.5933,79900.0
2015-04-10 12:15:00,83.44,83.53,83.43,83.53,72100.0,62.5933,62.6608,62.5858,62.6608,72100.0
2015-04-10 12:20:00,83.53,83.54,83.49,83.51,38700.0,62.6608,62.6683,62.6308,62.6458,38700.0
2015-04-10 12:25:00,83.51,83.52,83.47,83.5,66100.0,62.6458,62.6533,62.6158,62.6383,66100.0
2015-04-10 12:30:00,83.5,83.52,83.49,83.5,48100.0,62.6383,62.6533,62.6308,62.6383,48100.0
2015-04-10 12:35:00,83.51,83.51,83.43,83.45,45700.0,62.6458,62.6458,62.5858,62.6008,45700.0
2015-04-10 12:40:00,83.47,83.52,83.46,83.51,71400.0,62.6158,62.6533,62.6083,62.6458,71400.0
2015-04-10 12:45:00,83.5,83.51,83.45,83.47,68000.0,62.6383,62.6458,62.6008,62.6158,68000.0
2015-04-10 12:50:00,83.46,83.5,83.45,83.5,63300.0,62.6083,62.6383,62.6008,62.6383,63300.0
2015-04-10 12:55:00,83.5,83.5,83.47,83.49,53100.0,62.6383,62.6383,62.6158,62.6308,53100.0
2015-04-10 13:00:00,83.5,83.52,83.48,83.51,53700.0,62.6383,62.6533,62.6233,62.6458,53700.0
2015-04-10 13:05:00,83.5,83.51,83.45,83.46,49900.0,62.6383,62.6458,62.6008,62.6083,49900.0
2015-04-10 13:10:00,83.47,83.47,83.39,83.4,30600.0,62.6158,62.6158,62.5558,62.5633,30600.0
2015-04-10 13:15:00,83.39,83.42,83.36,83.4,73500.0,62.5558,62.5783,62.5333,62.5633,73500.0
2015-04-10 13:20:00,83.4,83.43,83.39,83.39,49400.0,62.5633,62.5858,62.5558,62.5558,49400.0
2015-04-10 13:25:00,83.39,83.4,83.31,83.37,42400.0,62.5558,62.5633,62.4958,62.5408,42400.0
2015-04-10 13:30:00,83.35,83.39,83.35,83.36,43200.0,62.5258,62.5558,62.5258,62.5333,43200.0
2015-04-10 13:35:00,83.36,83.39,83.35,83.38,43600.0,62.5333,62.5558,62.5258,62.5483,43600.0
2015-04-10 13:40:00,83.39,83.41,83.38,83.41,24600.0,62.5558,62.5708,62.5483,62.5708,24600.0
2015-04-10 13:45:00,83.41,83.45,83.4,83.43,30300.0,62.5708,62.6008,62.5633,62.5858,30300.0
2015-04-10 13:50:00,83.43,83.44,83.4,83.41,35200.0,62.5858,62.5933,62.5633,62.5708,35200.0
2015-04-10 13:55:00,83.41,83.42,83.39,83.4,26200.0,62.5708,62.5783,62.5558,62.5633,26200.0
2015-04-10 14:00:00,83.39,83.42,83.39,83.41,35400.0,62.5558,62.5783,62.5558,62.5708,35400.0
2015-04-10 14:05:00,83.42,83.42,83.38,83.41,54400.0,62.5783,62.5783,62.5483,62.5708,54400.0
2015-04-10 14:10:00,83.42,83.45,83.42,83.44,39200.0,62.5783,62.6008,62.5783,62.5933,39200.0
2015-04-10 14:15:00,83.44,83.46,83.39,83.45,90300.0,62.5933,62.6083,62.5558,62.6008,90300.0
2015-04-10 14:20:00,83.45,83.48,83.38,83.43,125700.0,62.6008,62.6233,62.5483,62.5858,125700.0
2015-04-10 14:25:00,83.44,83.51,83.43,83.5,129000.0,62.5933,62.6458,62.5858,62.6383,129000.0
2015-04-10 14:30:00,83.49,83.5,83.38,83.4,93400.0,62.6308,62.6383,62.5483,62.5633,93400.0
2015-04-10 14:35:00,83.39,83.42,83.37,83.42,65700.0,62.5558,62.5783,62.5408,62.5783,65700.0
2015-04-10 14:40:00,83.42,83.48,83.4,83.47,46500.0,62.5783,62.6233,62.5633,62.6158,46500.0
2015-04-10 14:45:00,83.47,83.48,83.37,83.37,34000.0,62.6158,62.6233,62.5408,62.5408,34000.0
2015-04-10 14:50:00,83.37,83.5,83.36,83.5,99700.0,62.5408,62.6383,62.5333,62.6383,99700.0
2015-04-10 14:55:00,83.49,83.54,83.42,83.42,73200.0,62.6308,62.6683,62.5783,62.5783,73200.0
2015-04-10 15:00:00,83.43,83.51,83.43,83.48,130300.0,62.5858,62.6458,62.5858,62.6233,130300.0
2015-04-10 15:05:00,83.48,83.51,83.46,83.5,140800.0,62.6233,62.6458,62.6083,62.6383,140800.0
2015-04-10 15:10:00,83.51,83.51,83.46,83.5,107100.0,62.6458,62.6458,62.6083,62.6383,107100.0
2015-04-10 15:15:00,83.5,83.51,83.36,83.36,74300.0,62.6383,62.6458,62.5333,62.5333,74300.0
2015-04-10 15:20:00,83.36,83.38,83.33,83.35,102600.0,62.5333,62.5483,62.5108,62.5258,102600.0
2015-04-10 15:25:00,83.35,83.41,83.34,83.41,67700.0,62.5258,62.5708,62.5183,62.5708,67700.0
2015-04-10 15:30:00,83.4,83.4,83.34,83.38,88400.0,62.5633,62.5633,62.5183,62.5483,88400.0
2015-04-10 15:35:00,83.38,83.41,83.37,83.38,80100.0,62.5483,62.5708,62.5408,62.5483,80100.0
2015-04-10 15:40:00,83.38,83.41,83.36,83.37,95300.0,62.5483,62.5708,62.5333,62.5408,95300.0
2015-04-10 15:45:00,83.38,83.38,83.33,83.33,103600.0,62.5483,62.5483,62.5108,62.5108,103600.0
2015-04-10 15:50:00,83.33,83.33,83.31,83.31,94700.0,62.5108,62.5108,62.4958,62.4958,94700.0
2015-04-10 15:55:00,83.31,83.34,83.29,83.33,253700.0,62.4958,62.5183,62.4808,62.5108,253700.0
2015-04-13 09:30:00,83.0,83.6,82.94,83.51,325000.0,62.2632,62.7133,62.2182,62.6458,325000.0
2015-04-13 09:35:00,83.52,83.56,83.39,83.43,77500.0,62.6533,62.6833,62.5558,62.5858,77500.0
2015-04-13 09:40:00,83.42,83.44,83.36,83.43,121500.0,62.5783,62.5933,62.5333,62.5858,121500.0
2015-04-13 09:45:00,83.44,83.47,83.28,83.31,57500.0,62.5933,62.6158,62.4733,62.4958,57500.0
2015-04-13 09:50:00,83.31,83.37,83.27,83.35,51700.0,62.4958,62.5408,62.4658,62.5258,51700.0
2015-04-13 09:55:00,83.35,83.4,83.3,83.39,48000.0,62.5258,62.5633,62.4883,62.5558,48000.0
2015-04-13 10:00:00,83.39,83.41,83.3,83.38,60500.0,62.5558,62.5708,62.4883,62.5483,60500.0
2015-04-13 10:05:00,83.38,83.43,83.33,83.38,66600.0,62.5483,62.5858,62.5108,62.5483,66600.0
2015-04-13 10:10:00,83.38,83.44,83.35,83.4,39300.0,62.5483,62.5933,62.5258,62.5633,39300.0
2015-04-13 10:15:00,83.39,83.4,83.33,83.35,59600.0,62.5558,62.5633,62.5108,62.5258,59600.0
2015-04-13 10:20:00,83.36,83.45,83.33,83.43,54300.0,62.5333,62.6008,62.5108,62.5858,54300.0
2015-04-13 10:25:00,83.42,83.45,83.39,83.41,50300.0,62.5783,62.6008,62.5558,62.5708,50300.0
2015-04-13 10:30:00,83.41,83.46,83.39,83.42,52500.0,62.5708,62.6083,62.5558,62.5783,52500.0
2015-04-13 10:35:00,83.42,83.44,83.39,83.43,60100.0,62.5783,62.5933,62.5558,62.5858,60100.0
2015-04-13 10:40:00,83.42,83.43,83.4,83.4,44300.0,62.5783,62.5858,62.5633,62.5633,44300.0
2015-04-13 10:45:00,83.41,83.41,83.33,83.34,38500.0,62.5708,62.5708,62.5108,62.5183,38500.0
2015-04-13 10:50:00,83.34,83.38,83.31,83.36,46500.0,62.5183,62.5483,62.4958,62.5333,46500.0
2015-04-13 10:55:00,83.36,83.37,83.29,83.3,31100.0,62.5333,62.5408,62.4808,62.4883,31100.0
2015-04-13 11:00:00,83.3,83.39,83.29,83.38,38500.0,62.4883,62.5558,62.4808,62.5483,38500.0
2015-04-13 11:05:00,83.39,83.48,83.38,83.47,47300.0,62.5558,62.6233,62.5483,62.6158,47300.0
2015-04-13 11:10:00,83.48,83.63,83.47,83.6,163800.0,62.6233,62.7358,62.6158,62.7133,163800.0
2015-04-13 11:15:00,83.6,83.62,83.53,83.61,54100.0,62.7133,62.7283,62.6608,62.7208,54100.0
2015-04-13 11:20:00,83.6,83.61,83.5,83.61,86700.0,62.7133,62.7208,62.6383,62.7208,86700.0
2015-04-13 11:25:00,83.61,83.7,83.61,83.66,101100.0,62.7208,62.7884,62.7208,62.7584,101100.0
2015-04-13 11:30:00,83.65,83.78,83.65,83.77,135800.0,62.7508,62.8484,62.7508,62.8409,135800.0
2015-04-13 11:35:00,83.77,83.78,83.73,83.75,70200.0,62.8409,62.8484,62.8109,62.8259,70200.0
2015-04-13 11:40:00,83.76,83.79,83.74,83.79,79300.0,62.8334,62.8559,62.8184,62.8559,79300.0
2015-04-13 11:45:00,83.8,83.8,83.7,83.7,25700.0,62.8634,62.8634,62.7884,62.7884,25700.0
2015-04-13 11:50:00,83.7,83.76,83.65,83.75,122200.0,62.7884,62.8334,62.7508,62.8259,122200.0
2015-04-13 11:55:00,83.75,83.77,83.73,83.76,64200.0,62.8259,62.8409,62.8109,62.8334,64200.0
2015-04-13 12:00:00,83.76,83.82,83.74,83.79,94500.0,62.8334,62.8784,62.8184,62.8559,94500.0
2015-04-13 12:05:00,83.79,83.8,83.74,83.75,76800.0,62.8559,62.8634,62.8184,62.8259,76800.0
2015-04-13 12:10:00,83.75,83.76,83.64,83.7,56000.0,62.8259,62.8334,62.7433,62.7884,56000.0
2015-04-13 12:15:00,83.7,83.76,83.69,83.75,78800.0,62.7884,62.8334,62.7809,62.8259,78800.0
2015-04-13 12:20:00,83.75,83.82,83.74,83.8,57100.0,62.8259,62.8784,62.8184,62.8634,57100.0
2015-04-13 12:25:00,83.78,83.79,83.64,83.66,95600.0,62.8484,62.8559,62.7433,62.7584,95600.0
2015-04-13 12:30:00,83.67,83.71,83.6,83.7,65000.0,62.7659,62.7959,62.7133,62.7884,65000.0
2015-04-13 12:35:00,83.7,83.76,83.69,83.76,46900.0,62.7884,62.8334,62.7809,62.8334,46900.0
2015-04-13 12:40:00,83.76,83.76,83.74,83.76,59600.0,62.8334,62.8334,62.8184,62.8334,59600.0
2015-04-13 12:45:00,83.76,83.78,83.74,83.76,42900.0,62.8334,62.8484,62.8184,62.8334,42900.0
2015-04-13 12:50:00,83.76,83.86,83.75,83.83,70000.0,62.8334,62.9084,62.8259,62.8859,70000.0
2015-04-13 12:55:00,83.83,83.86,83.79,83.85,55100.0,62.8859,62.9084,62.8559,62.9009,55100.0
2015-04-13 13:00:00,83.86,83.86,83.82,83.83,32700.0,62.9084,62.9084,62.8784,62.8859,32700.0
2015-04-13 13:05:00,83.83,83.86,83.79,83.86,137600.0,62.8859,62.9084,62.8559,62.9084,137600.0
2015-04-13 13:10:00,83.85,83.86,83.78,83.86,93500.0,62.9009,62.9084,62.8484,62.9084,93500.0
2015-04-13 13:15:00,83.85,83.87,83.83,83.87,61200.0,62.9009,62.9159,62.8859,62.9159,61200.0
2015-04-13 13:20:00,83.86,83.93,83.86,83.87,119700.0,62.9084,62.9609,62.9084,62.9159,119700.0
2015-04-13 13:25:00,83.87,83.9,83.6,83.87,251000.0,62.9159,62.9384,62.7133,62.9159,251000.0
2015-04-13 13:30:00,83.86,83.89,83.86,83.88,76700.0,62.9084,62.9309,62.9084,62.9234,76700.0
2015-04-13 13:35:00,83.89,83.9,83.86,83.86,68400.0,62.9309,62.9384,62.9084,62.9084,68400.0
2015-04-13 13:40:00,83.87,83.93,83.86,83.92,91100.0,62.9159,62.9609,62.9084,62.9534,91100.0
2015-04-13 13:45:00,83.93,83.94,83.87,83.88,75600.0,62.9609,62.9684,62.9159,62.9234,75600.0
2015-04-13 13:50:00,83.88,83.94,83.87,83.91,66600.0,62.9234,62.9684,62.9159,62.9459,66600.0
2015-04-13 13:55:00,83.91,83.92,83.86,83.9,46200.0,62.9459,62.9534,62.9084,62.9384,46200.0
2015-04-13 14:00:00,83.9,83.94,83.9,83.92,48100.0,62.9384,62.9684,62.9384,62.9534,48100.0
2015-04-13 14:05:00,83.92,83.95,83.9,83.94,58500.0,62.9534,62.9759,62.9384,62.9684,58500.0
2015-04-13 14:10:00,83.93,83.94,83.9,83.9,64600.0,62.9609,62.9684,62.9384,62.9384,64600.0
2015-04-13 14:15:00,83.91,83.93,83.89,83.91,68500.0,62.9459,62.9609,62.9309,62.9459,68500.0
2015-04-13 14:20:00,83.9,83.91,83.77,83.78,53200.0,62.9384,62.9459,62.8409,62.8484,53200.0
2015-04-13 14:25:00,83.77,83.78,83.71,83.73,142300.0,62.8409,62.8484,62.7959,62.8109,142300.0
2015-04-13 14:30:00,83.73,83.77,83.68,83.7,50700.0,62.8109,62.8409,62.7734,62.7884,50700.0
2015-04-13 14:35:00,83.69,83.73,83.66,83.72,49600.0,62.7809,62.8109,62.7584,62.8034,49600.0
2015-04-13 14:40:00,83.73,83.77,83.72,83.77,36900.0,62.8109,62.8409,62.8034,62.8409,36900.0
2015-04-13 14:45:00,83.77,83.8,83.66,83.67,75800.0,62.8409,62.8634,62.7584,62.7659,75800.0
2015-04-13 14:50:00,83.69,83.69,83.56,83.59,100400.0,62.7809,62.7809,62.6833,62.7058,100400.0
2015-04-13 14:55:00,83.59,83.59,83.55,83.56,41300.0,62.7058,62.7058,62.6758,62.6833,41300.0
2015-04-13 15:00:00,83.56,83.58,83.51,83.54,75400.0,62.6833,62.6983,62.6458,62.6683,75400.0
2015-04-13 15:05:00,83.55,83.66,83.52,83.65,86000.0,62.6758,62.7584,62.6533,62.7508,86000.0
2015-04-13 15:10:00,83.65,83.65,83.56,83.56,36200.0,62.7508,62.7508,62.6833,62.6833,36200.0
2015-04-13 15:15:00,83.56,83.57,83.5,83.55,58000.0,62.6833,62.6908,62.6383,62.6758,58000.0
2015-04-13 15:20:00,83.55,83.55,83.48,83.5,124700.0,62.6758,62.6758,62.6233,62.6383,124700.0
2015-04-13 15:25:00,83.49,83.53,83.46,83.52,71800.0,62.6308,62.6608,62.6083,62.6533,71800.0
2015-04-13 15:30:00,83.52,83.53,83.49,83.51,106200.0,62.6533,62.6608,62.6308,62.6458,106200.0
2015-04-13 15:35:00,83.51,83.54,83.49,83.52,87600.0,62.6458,62.6683,62.6308,62.6533,87600.0
2015-04-13 15:40:00,83.52,83.58,83.51,83.57,110100.0,62.6533,62.6983,62.6458,62.6908,110100.0
2015-04-13 15:45:00,83.56,83.56,83.48,83.5,161000.0,62.6833,62.6833,62.6233,62.6383,161000.0
2015-04-13 15:50:00,83.5,83.53,83.48,83.52,174400.0,62.6383,62.6608,62.6233,62.6533,174400.0
2015-04-13 15:55:00,83.52,83.54,83.46,83.47,261000.0,62.6533,62.6683,62.6083,62.6158,261000.0
2015-04-14 09:30:00,83.39,83.69,83.35,83.54,284600.0,62.5558,62.7809,62.5258,62.6683,284600.0
2015-04-14 09:35:00,83.54,83.74,83.53,83.72,32800.0,62.6683,62.8184,62.6608,62.8034,32800.0
2015-04-14 09:40:00,83.74,83.82,83.68,83.76,70000.0,62.8184,62.8784,62.7734,62.8334,70000.0
2015-04-14 09:45:00,83.76,83.76,83.44,83.53,89100.0,62.8334,62.8334,62.5933,62.6608,89100.0
2015-04-14 09:50:00,83.54,83.66,83.45,83.48,57000.0,62.6683,62.7584,62.6008,62.6233,57000.0
2015-04-14 09:55:00,83.48,83.56,83.38,83.45,80000.0,62.6233,62.6833,62.5483,62.6008,80000.0
2015-04-14 10:00:00,83.45,83.49,83.19,83.2,120500.0,62.6008,62.6308,62.4058,62.4133,120500.0
2015-04-14 10:05:00,83.21,83.34,83.19,83.32,56700.0,62.4208,62.5183,62.4058,62.5033,56700.0
2015-04-14 10:10:00,83.32,83.38,83.27,83.31,68700.0,62.5033,62.5483,62.4658,62.4958,68700.0
2015-04-14 10:15:00,83.31,83.34,83.17,83.18,84800.0,62.4958,62.5183,62.3908,62.3983,84800.0
2015-04-14 10:20:00,83.18,83.19,83.08,83.11,61600.0,62.3983,62.4058,62.3233,62.3458,61600.0
2015-04-14 10:25:00,83.11,83.24,83.08,83.24,138500.0,62.3458,62.4433,62.3233,62.4433,138500.0
2015-04-14 10:30:00,83.24,83.26,83.07,83.11,81500.0,62.4433,62.4583,62.3158,62.3458,81500.0
2015-04-14 10:35:00,83.11,83.21,83.05,83.2,45000.0,62.3458,62.4208,62.3008,62.4133,45000.0
2015-04-14 10:40:00,83.21,83.27,83.17,83.24,48500.0,62.4208,62.4658,62.3908,62.4433,48500.0
2015-04-14 10:45:00,83.23,83.39,83.21,83.38,102700.0,62.4358,62.5558,62.4208,62.5483,102700.0
2015-04-14 10:50:00,83.38,83.41,83.3,83.37,50700.0,62.5483,62.5708,62.4883,62.5408,50700.0
2015-04-14 10:55:00,83.37,83.4,83.3,83.37,66400.0,62.5408,62.5633,62.4883,62.5408,66400.0
2015-04-14 11:00:00,83.37,83.37,83.23,83.25,59100.0,62.5408,62.5408,62.4358,62.4508,59100.0
2015-04-14 11:05:00,83.25,83.33,83.23,83.31,57200.0,62.4508,62.5108,62.4358,62.4958,57200.0
2015-04-14 11:10:00,83.3,83.58,83.29,83.54,90700.0,62.4883,62.6983,62.4808,62.6683,90700.0
2015-04-14 11:15:00,83.54,83.65,83.54,83.62,84000.0,62.6683,62.7508,62.6683,62.7283,84000.0
2015-04-14 11:20:00,83.62,83.66,83.57,83.61,139400.0,62.7283,62.7584,62.6908,62.7208,139400.0
2015-04-14 11:25:00,83.61,83.62,83.5,83.51,29100.0,62.7208,62.7283,62.6383,62.6458,29100.0
2015-04-14 11:30:00,83.51,83.57,83.5,83.55,28400.0,62.6458,62.6908,62.6383,62.6758,28400.0
2015-04-14 11:35:00,83.55,83.6,83.52,83.55,18100.0,62.6758,62.7133,62.6533,62.6758,18100.0
2015-04-14 11:40:00,83.55,83.6,83.52,83.53,47000.0,62.6758,62.7133,62.6533,62.6608,47000.0
2015-04-14 11:45:00,83.53,83.56,83.49,83.5,31300.0,62.6608,62.6833,62.6308,62.6383,31300.0
2015-04-14 11:50:00,83.5,83.59,83.49,83.59,24100.0,62.6383,62.7058,62.6308,62.7058,24100.0
2015-04-14 11:55:00,83.59,83.6,83.54,83.58,72200.0,62.7058,62.7133,62.6683,62.6983,72200.0
2015-04-14 12:00:00,83.58,83.61,83.22,83.57,99500.0,62.6983,62.7208,62.4283,62.6908,99500.0
2015-04-14 12:05:00,83.57,83.71,83.56,83.69,43600.0,62.6908,62.7959,62.6833,62.7809,43600.0
2015-04-14 12:10:00,83.69,83.74,83.64,83.72,49100.0,62.7809,62.8184,62.7433,62.8034,49100.0
2015-04-14 12:15:00,83.71,83.73,83.66,83.69,34500.0,62.7959,62.8109,62.7584,62.7809,34500.0
2015-04-14 12:20:00,83.69,83.71,83.66,83.67,29600.0,62.7809,62.7959,62.7584,62.7659,29600.0
2015-04-14 12:25:00,83.67,83.71,83.66,83.66,34700.0,62.7659,62.7959,62.7584,62.7584,34700.0
2015-04-14 12:30:00,83.66,83.81,83.66,83.8,139800.0,62.7584,62.8709,62.7584,62.8634,139800.0
2015-04-14 12:35:00,83.79,83.84,83.78,83.81,60900.0,62.8559,62.8934,62.8484,62.8709,60900.0
2015-04-14 12:40:00,83.83,83.83,83.73,83.73,40400.0,62.8859,62.8859,62.8109,62.8109,40400.0
2015-04-14 12:45:00,83.73,83.78,83.7,83.76,35800.0,62.8109,62.8484,62.7884,62.8334,35800.0
2015-04-14 12:50:00,83.75,83.78,83.71,83.73,33600.0,62.8259,62.8484,62.7959,62.8109,33600.0
2015-04-14 12:55:00,83.72,83.76,83.71,83.76,22800.0,62.8034,62.8334,62.7959,62.8334,22800.0
2015-04-14 13:00:00,83.76,83.84,83.76,83.84,38700.0,62.8334,62.8934,62.8334,62.8934,38700.0
2015-04-14 13:05:00,83.84,83.84,83.81,83.82,30500.0,62.8934,62.8934,62.8709,62.8784,30500.0
2015-04-14 13:10:00,83.82,83.84,83.77,83.77,48500.0,62.8784,62.8934,62.8409,62.8409,48500.0
2015-04-14 13:15:00,83.78,83.83,83.74,83.82,78300.0,62.8484,62.8859,62.8184,62.8784,78300.0
2015-04-14 13:20:00,83.82,83.85,83.8,83.83,48400.0,62.8784,62.9009,62.8634,62.8859,48400.0
2015-04-14 13:25:00,83.83,83.88,83.79,83.86,35700.0,62.8859,62.9234,62.8559,62.9084,35700.0
2015-04-14 13:30:00,83.87,83.88,83.82,83.83,25600.0,62.9159,62.9234,62.8784,62.8859,25600.0
2015-04-14 13:35:00,83.83,83.86,83.79,83.83,50500.0,62.8859,62.9084,62.8559,62.8859,50500.0
2015-04-14 13:40:00,83.82,83.85,83.81,83.84,40000.0,62.8784,62.9009,62.8709,62.8934,40000.0
2015-04-14 13:45:00,83.84,83.88,83.83,83.85,35900.0,62.8934,62.9234,62.8859,62.9009,35900.0
2015-04-14 13:50:00,83.84,83.85,83.77,83.81,40200.0,62.8934,62.9009,62.8409,62.8709,40200.0
2015-04-14 13:55:00,83.81,83.82,83.79,83.8,20300.0,62.8709,62.8784,62.8559,62.8634,20300.0
2015-04-14 14:00:00,83.79,83.8,83.69,83.74,39600.0,62.8559,62.8634,62.7809,62.8184,39600.0
2015-04-14 14:05:00,83.75,83.79,83.74,83.75,48400.0,62.8259,62.8559,62.8184,62.8259,48400.0
2015-04-14 14:10:00,83.75,83.75,83.72,83.73,30400.0,62.8259,62.8259,62.8034,62.8109,30400.0
2015-04-14 14:15:00,83.73,83.76,83.72,83.74,43200.0,62.8109,62.8334,62.8034,62.8184,43200.0
2015-04-14 14:20:00,83.74,83.75,83.66,83.67,39200.0,62.8184,62.8259,62.7584,62.7659,39200.0
2015-04-14 14:25:00,83.67,83.68,83.64,83.67,34700.0,62.7659,62.7734,62.7433,62.7659,34700.0
2015-04-14 14:30:00,83.67,83.68,83.64,83.64,26400.0,62.7659,62.7734,62.7433,62.7433,26400.0
2015-04-14 14:35:00,83.64,83.64,83.49,83.49,95000.0,62.7433,62.7433,62.6308,62.6308,95000.0
2015-04-14 14:40:00,83.49,83.6,83.48,83.6,87600.0,62.6308,62.7133,62.6233,62.7133,87600.0
2015-04-14 14:45:00,83.6,83.66,83.6,83.66,44500.0,62.7133,62.7584,62.7133,62.7584,44500.0
2015-04-14 14:50:00,83.66,83.66,83.58,83.58,51500.0,62.7584,62.7584,62.6983,62.6983,51500.0
2015-04-14 14:55:00,83.58,83.65,83.58,83.63,75300.0,62.6983,62.7508,62.6983,62.7358,75300.0
2015-04-14 15:00:00,83.62,83.7,83.62,83.64,126600.0,62.7283,62.7884,62.7283,62.7433,126600.0
2015-04-14 15:05:00,83.64,83.69,83.63,83.66,68000.0,62.7433,62.7809,62.7358,62.7584,68000.0
2015-04-14 15:10:00,83.66,83.71,83.66,83.69,72400.0,62.7584,62.7959,62.7584,62.7809,72400.0
2015-04-14 15:15:00,83.69,83.73,83.67,83.72,68800.0,62.7809,62.8109,62.7659,62.8034,68800.0
2015-04-14 15:20:00,83.73,83.74,83.61,83.63,74700.0,62.8109,62.8184,62.7208,62.7358,74700.0
2015-04-14 15:25:00,83.63,83.68,83.62,83.66,72000.0,62.7358,62.7734,62.7283,62.7584,72000.0
2015-04-14 15:30:00,83.66,83.7,83.61,83.64,141200.0,62.7584,62.7884,62.7208,62.7433,141200.0
2015-04-14 15:35:00,83.65,83.65,83.58,83.58,57900.0,62.7508,62.7508,62.6983,62.6983,57900.0
2015-04-14 15:40:00,83.58,83.6,83.55,83.56,54800.0,62.6983,62.7133,62.6758,62.6833,54800.0
2015-04-14 15:45:00,83.56,83.64,83.55,83.62,93200.0,62.6833,62.7433,62.6758,62.7283,93200.0
2015-04-14 15:50:00,83.62,83.62,83.55,83.56,115800.0,62.7283,62.7283,62.6758,62.6833,115800.0
2015-04-14 15:55:00,83.56,83.6,83.5,83.59,294300.0,62.6833,62.7133,62.6383,62.7058,294300.0
2015-04-15 09:30:00,83.85,83.95,83.78,83.91,187900.0,62.9009,62.9759,62.8484,62.9459,187900.0
2015-04-15 09:35:00,83.91,84.08,83.9,84.05,180300.0,62.9459,63.0734,62.9384,63.0509,180300.0
2015-04-15 09:40:00,84.05,84.2,84.05,84.17,78000.0,63.0509,63.1634,63.0509,63.1409,78000.0
2015-04-15 09:45:00,84.17,84.18,84.04,84.15,62800.0,63.1409,63.1484,63.0434,63.1259,62800.0
2015-04-15 09:50:00,84.15,84.18,84.02,84.03,50000.0,63.1259,63.1484,63.0284,63.0359,50000.0
2015-04-15 09:55:00,84.02,84.14,84.01,84.08,38400.0,63.0284,63.1184,63.0209,63.0734,38400.0
2015-04-15 10:00:00,84.09,84.17,84.04,84.11,68800.0,63.0809,63.1409,63.0434,63.0959,68800.0
2015-04-15 10:05:00,84.12,84.17,84.05,84.15,55600.0,63.1034,63.1409,63.0509,63.1259,55600.0
2015-04-15 10:10:00,84.14,84.14,84.05,84.09,47300.0,63.1184,63.1184,63.0509,63.0809,47300.0
2015-04-15 10:15:00,84.09,84.13,84.02,84.03,64600.0,63.0809,63.1109,63.0284,63.0359,64600.0
2015-04-15 10:20:00,84.04,84.11,84.02,84.1,51600.0,63.0434,63.0959,63.0284,63.0884,51600.0
2015-04-15 10:25:00,84.1,84.11,84.0,84.05,43900.0,63.0884,63.0959,63.0134,63.0509,43900.0
2015-04-15 10:30:00,84.04,84.06,83.9,83.9,80300.0,63.0434,63.0584,62.9384,62.9384,80300.0
2015-04-15 10:35:00,83.91,83.97,83.84,83.93,72200.0,62.9459,62.9909,62.8934,62.9609,72200.0
2015-04-15 10:40:00,83.93,83.96,83.83,83.83,51800.0,62.9609,62.9834,62.8859,62.8859,51800.0
2015-04-15 10:45:00,83.84,83.91,83.76,83.8,86900.0,62.8934,62.9459,62.8334,62.8634,86900.0
2015-04-15 10:50:00,83.79,83.82,83.72,83.82,90400.0,62.8559,62.8784,62.8034,62.8784,90400.0
2015-04-15 10:55:00,83.81,83.91,83.81,83.86,44100.0,62.8709,62.9459,62.8709,62.9084,44100.0
2015-04-15 11:00:00,83.86,83.87,83.79,83.81,34200.0,62.9084,62.9159,62.8559,62.8709,34200.0
2015-04-15 11:05:00,83.81,83.84,83.76,83.81,41500.0,62.8709,62.8934,62.8334,62.8709,41500.0
2015-04-15 11:10:00,83.8,83.83,83.73,83.73,72500.0,62.8634,62.8859,62.8109,62.8109,72500.0
2015-04-15 11:15:00,83.73,83.81,83.68,83.7,52900.0,62.8109,62.8709,62.7734,62.7884,52900.0
2015-04-15 11:20:00,83.7,83.74,83.67,83.7,61400.0,62.7884,62.8184,62.7659,62.7884,61400.0
2015-04-15 11:25:00,83.7,83.71,83.65,83.68,40200.0,62.7884,62.7959,62.7508,62.7734,40200.0
2015-04-15 11:30:00,83.67,83.7,83.55,83.58,45400.0,62.7659,62.7884,62.6758,62.6983,45400.0
2015-04-15 11:35:00,83.58,83.64,83.55,83.56,63200.0,62.6983,62.7433,62.6758,62.6833,63200.0
2015-04-15 11:40:00,83.56,83.61,83.55,83.57,49300.0,62.6833,62.7208,62.6758,62.6908,49300.0
2015-04-15 11:45:00,83.57,83.58,83.54,83.56,36500.0,62.6908,62.6983,62.6683,62.6833,36500.0
2015-04-15 11:50:00,83.56,83.67,83.56,83.65,33900.0,62.6833,62.7659,62.6833,62.7508,33900.0
2015-04-15 11:55:00,83.65,83.69,83.62,83.65,60900.0,62.7508,62.7809,62.7283,62.7508,60900.0
2015-04-15 12:00:00,83.64,83.67,83.6,83.6,26400.0,62.7433,62.7659,62.7133,62.7133,26400.0
2015-04-15 12:05:00,83.6,83.62,83.54,83.57,33000.0,62.7133,62.7283,62.6683,62.6908,33000.0
2015-04-15 12:10:00,83.56,83.6,83.55,83.56,32100.0,62.6833,62.7133,62.6758,62.6833,32100.0
2015-04-15 12:15:00,83.57,83.59,83.54,83.58,24800.0,62.6908,62.7058,62.6683,62.6983,24800.0
2015-04-15 12:20:00,83.58,83.64,83.57,83.6,40000.0,62.6983,62.7433,62.6908,62.7133,40000.0
2015-04-15 12:25:00,83.6,83.62,83.58,83.62,21500.0,62.7133,62.7283,62.6983,62.7283,21500.0
2015-04-15 12:30:00,83.61,83.62,83.52,83.53,74900.0,62.7208,62.7283,62.6533,62.6608,74900.0
2015-04-15 12:35:00,83.52,83.57,83.51,83.56,36500.0,62.6533,62.6908,62.6458,62.6833,36500.0
2015-04-15 12:40:00,83.56,83.56,83.52,83.55,21400.0,62.6833,62.6833,62.6533,62.6758,21400.0
2015-04-15 12:45:00,83.55,83.56,83.53,83.56,31300.0,62.6758,62.6833,62.6608,62.6833,31300.0
2015-04-15 12:50:00,83.57,83.57,83.53,83.55,24900.0,62.6908,62.6908,62.6608,62.6758,24900.0
2015-04-15 12:55:00,83.55,83.62,83.55,83.61,33000.0,62.6758,62.7283,62.6758,62.7208,33000.0
2015-04-15 13:00:00,83.61,83.65,83.57,83.61,55100.0,62.7208,62.7508,62.6908,62.7208,55100.0
2015-04-15 13:05:00,83.6,83.67,83.6,83.64,28300.0,62.7133,62.7659,62.7133,62.7433,28300.0
2015-04-15 13:10:00,83.63,83.7,83.63,83.68,35600.0,62.7358,62.7884,62.7358,62.7734,35600.0
2015-04-15 13:15:00,83.69,83.75,83.67,83.73,64800.0,62.7809,62.8259,62.7659,62.8109,64800.0
2015-04-15 13:20:00,83.74,83.74,83.66,83.69,40300.0,62.8184,62.8184,62.7584,62.7809,40300.0
2015-04-15 13:25:00,83.7,83.8,83.65,83.78,64700.0,62.7884,62.8634,62.7508,62.8484,64700.0
2015-04-15 13:30:00,83.79,83.83,83.71,83.76,34300.0,62.8559,62.8859,62.7959,62.8334,34300.0
2015-04-15 13:35:00,83.76,83.79,83.67,83.68,51900.0,62.8334,62.8559,62.7659,62.7734,51900.0
2015-04-15 13:40:00,83.67,83.74,83.67,83.69,32200.0,62.7659,62.8184,62.7659,62.7809,32200.0
2015-04-15 13:45:00,83.69,83.73,83.67,83.68,39400.0,62.7809,62.8109,62.7659,62.7734,39400.0
2015-04-15 13:50:00,83.67,83.7,83.64,83.67,28000.0,62.7659,62.7884,62.7433,62.7659,28000.0
2015-04-15 13:55:00,83.66,83.69,83.64,83.69,26700.0,62.7584,62.7809,62.7433,62.7809,26700.0
2015-04-15 14:00:00,83.69,83.73,83.65,83.72,36400.0,62.7809,62.8109,62.7508,62.8034,36400.0
2015-04-15 14:05:00,83.72,83.76,83.7,83.74,38100.0,62.8034,62.8334,62.7884,62.8184,38100.0
2015-04-15 14:10:00,83.75,83.8,83.68,83.7,44600.0,62.8259,62.8634,62.7734,62.7884,44600.0
2015-04-15 14:15:00,83.7,83.76,83.68,83.69,35200.0,62.7884,62.8334,62.7734,62.7809,35200.0
2015-04-15 14:20:00,83.69,83.7,83.62,83.64,68100.0,62.7809,62.7884,62.7283,62.7433,68100.0
2015-04-15 14:25:00,83.63,83.65,83.6,83.6,36000.0,62.7358,62.7508,62.7133,62.7133,36000.0
2015-04-15 14:30:00,83.61,83.62,83.57,83.58,47000.0,62.7208,62.7283,62.6908,62.6983,47000.0
2015-04-15 14:35:00,83.58,83.64,83.56,83.64,41700.0,62.6983,62.7433,62.6833,62.7433,41700.0
2015-04-15 14:40:00,83.63,83.72,83.62,83.72,53200.0,62.7358,62.8034,62.7283,62.8034,53200.0
2015-04-15 14:45:00,83.72,83.73,83.64,83.73,41200.0,62.8034,62.8109,62.7433,62.8109,41200.0
2015-04-15 14:50:00,83.73,83.74,83.66,83.67,44400.0,62.8109,62.8184,62.7584,62.7659,44400.0
2015-04-15 14:55:00,83.66,83.71,83.64,83.68,35500.0,62.7584,62.7959,62.7433,62.7734,35500.0
2015-04-15 15:00:00,83.68,83.69,83.62,83.65,62600.0,62.7734,62.7809,62.7283,62.7508,62600.0
2015-04-15 15:05:00,83.64,83.64,83.6,83.61,32600.0,62.7433,62.7433,62.7133,62.7208,32600.0
2015-04-15 15:10:00,83.61,83.62,83.56,83.58,68200.0,62.7208,62.7283,62.6833,62.6983,68200.0
2015-04-15 15:15:00,83.57,83.6,83.56,83.58,76100.0,62.6908,62.7133,62.6833,62.6983,76100.0
2015-04-15 15:20:00,83.58,83.58,83.55,83.56,54100.0,62.6983,62.6983,62.6758,62.6833,54100.0
2015-04-15 15:25:00,83.55,83.62,83.51,83.61,51400.0,62.6758,62.7283,62.6458,62.7208,51400.0
2015-04-15 15:30:00,83.61,83.62,83.54,83.6,123400.0,62.7208,62.7283,62.6683,62.7133,123400.0
2015-04-15 15:35:00,83.61,83.73,83.58,83.58,393700.0,62.7208,62.8109,62.6983,62.6983,393700.0
2015-04-15 15:40:00,83.58,83.59,83.53,83.54,97300.0,62.6983,62.7058,62.6608,62.6683,97300.0
2015-04-15 15:45:00,83.54,83.59,83.51,83.56,208600.0,62.6683,62.7058,62.6458,62.6833,208600.0
2015-04-15 15:50:00,83.56,83.59,83.54,83.57,146000.0,62.6833,62.7058,62.6683,62.6908,146000.0
2015-04-15 15:55:00,83.57,83.59,83.48,83.49,569800.0,62.6908,62.7058,62.6233,62.6308,569800.0
2015-04-16 09:30:00,83.56,83.7,83.35,83.54,261000.0,62.6833,62.7884,62.5258,62.6683,261000.0
2015-04-16 09:35:00,83.55,83.65,83.45,83.58,77400.0,62.6758,62.7508,62.6008,62.6983,77400.0
2015-04-16 09:40:00,83.59,83.62,83.45,83.5,62500.0,62.7058,62.7283,62.6008,62.6383,62500.0
2015-04-16 09:45:00,83.5,83.56,83.42,83.43,94000.0,62.6383,62.6833,62.5783,62.5858,94000.0
2015-04-16 09:50:00,83.42,83.49,83.36,83.46,80800.0,62.5783,62.6308,62.5333,62.6083,80800.0
2015-04-16 09:55:00,83.46,83.59,83.39,83.59,57000.0,62.6083,62.7058,62.5558,62.7058,57000.0
2015-04-16 10:00:00,83.6,83.67,83.55,83.6,72200.0,62.7133,62.7659,62.6758,62.7133,72200.0
2015-04-16 10:05:00,83.6,83.72,83.59,83.63,129200.0,62.7133,62.8034,62.7058,62.7358,129200.0
2015-04-16 10:10:00,83.62,83.67,83.48,83.55,147600.0,62.7283,62.7659,62.6233,62.6758,147600.0
2015-04-16 10:15:00,83.56,83.71,83.49,83.6,187000.0,62.6833,62.7959,62.6308,62.7133,187000.0
2015-04-16 10:20:00,83.59,83.63,83.55,83.59,98200.0,62.7058,62.7358,62.6758,62.7058,98200.0
2015-04-16 10:25:00,83.59,83.59,83.47,83.48,91000.0,62.7058,62.7058,62.6158,62.6233,91000.0
2015-04-16 10:30:00,83.48,83.5,83.4,83.44,84700.0,62.6233,62.6383,62.5633,62.5933,84700.0
2015-04-16 10:35:00,83.44,83.45,83.41,83.44,96600.0,62.5933,62.6008,62.5708,62.5933,96600.0
2015-04-16 10:40:00,83.44,83.47,83.42,83.46,131500.0,62.5933,62.6158,62.5783,62.6083,131500.0
2015-04-16 10:45:00,83.47,83.51,83.41,83.46,111400.0,62.6158,62.6458,62.5708,62.6083,111400.0
2015-04-16 10:50:00,83.46,83.49,83.41,83.46,46800.0,62.6083,62.6308,62.5708,62.6083,46800.0
2015-04-16 10:55:00,83.45,83.48,83.36,83.36,83700.0,62.6008,62.6233,62.5333,62.5333,83700.0
2015-04-16 11:00:00,83.36,83.47,83.35,83.47,82000.0,62.5333,62.6158,62.5258,62.6158,82000.0
2015-04-16 11:05:00,83.47,83.56,83.46,83.56,67100.0,62.6158,62.6833,62.6083,62.6833,67100.0
2015-04-16 11:10:00,83.56,83.6,83.54,83.55,60000.0,62.6833,62.7133,62.6683,62.6758,60000.0
2015-04-16 11:15:00,83.55,83.58,83.54,83.56,56800.0,62.6758,62.6983,62.6683,62.6833,56800.0
2015-04-16 11:20:00,83.55,83.56,83.53,83.55,34800.0,62.6758,62.6833,62.6608,62.6758,34800.0
2015-04-16 11:25:00,83.54,83.55,83.46,83.51,62100.0,62.6683,62.6758,62.6083,62.6458,62100.0
2015-04-16 11:30:00,83.52,83.55,83.43,83.47,71100.0,62.6533,62.6758,62.5858,62.6158,71100.0
2015-04-16 11:35:00,83.48,83.57,83.48,83.48,73600.0,62.6233,62.6908,62.6233,62.6233,73600.0
2015-04-16 11:40:00,83.48,83.49,83.37,83.37,53700.0,62.6233,62.6308,62.5408,62.5408,53700.0
2015-04-16 11:45:00,83.37,83.41,83.35,83.41,32200.0,62.5408,62.5708,62.5258,62.5708,32200.0
2015-04-16 11:50:00,83.4,83.45,83.38,83.45,25600.0,62.5633,62.6008,62.5483,62.6008,25600.0
2015-04-16 11:55:00,83.45,83.5,83.42,83.5,38500.0,62.6008,62.6383,62.5783,62.6383,38500.0
2015-04-16 12:00:00,83.51,83.57,83.5,83.56,49200.0,62.6458,62.6908,62.6383,62.6833,49200.0
2015-04-16 12:05:00,83.56,83.59,83.54,83.59,92300.0,62.6833,62.7058,62.6683,62.7058,92300.0
2015-04-16 12:10:00,83.59,83.65,83.58,83.61,118400.0,62.7058,62.7508,62.6983,62.7208,118400.0
2015-04-16 12:15:00,83.62,83.65,83.58,83.59,59800.0,62.7283,62.7508,62.6983,62.7058,59800.0
2015-04-16 12:20:00,83.59,83.69,83.59,83.62,117900.0,62.7058,62.7809,62.7058,62.7283,117900.0
2015-04-16 12:25:00,83.62,83.63,83.6,83.61,17400.0,62.7283,62.7358,62.7133,62.7208,17400.0
2015-04-16 12:30:00,83.62,83.7,83.62,83.67,68400.0,62.7283,62.7884,62.7283,62.7659,68400.0
2015-04-16 12:35:00,83.67,83.67,83.59,83.59,26200.0,62.7659,62.7659,62.7058,62.7058,26200.0
2015-04-16 12:40:00,83.59,83.65,83.57,83.65,41800.0,62.7058,62.7508,62.6908,62.7508,41800.0
2015-04-16 12:45:00,83.65,83.65,83.59,83.62,38000.0,62.7508,62.7508,62.7058,62.7283,38000.0
2015-04-16 12:50:00,83.63,83.63,83.58,83.63,29800.0,62.7358,62.7358,62.6983,62.7358,29800.0
2015-04-16 12:55:00,83.63,83.63,83.6,83.62,33800.0,62.7358,62.7358,62.7133,62.7283,33800.0
2015-04-16 13:00:00,83.61,83.68,83.6,83.64,36000.0,62.7208,62.7734,62.7133,62.7433,36000.0
2015-04-16 13:05:00,83.64,83.67,83.6,83.64,32600.0,62.7433,62.7659,62.7133,62.7433,32600.0
2015-04-16 13:10:00,83.63,83.66,83.59,83.65,41500.0,62.7358,62.7584,62.7058,62.7508,41500.0
2015-04-16 13:15:00,83.64,83.82,83.64,83.76,126500.0,62.7433,62.8784,62.7433,62.8334,126500.0
2015-04-16 13:20:00,83.77,83.79,83.71,83.72,112600.0,62.8409,62.8559,62.7959,62.8034,112600.0
2015-04-16 13:25:00,83.73,83.76,83.7,83.76,97600.0,62.8109,62.8334,62.7884,62.8334,97600.0
2015-04-16 13:30:00,83.76,83.88,83.74,83.83,166300.0,62.8334,62.9234,62.8184,62.8859,166300.0
2015-04-16 13:35:00,83.83,83.87,83.82,83.84,42200.0,62.8859,62.9159,62.8784,62.8934,42200.0
2015-04-16 13:40:00,83.83,83.88,83.83,83.87,42300.0,62.8859,62.9234,62.8859,62.9159,42300.0
2015-04-16 13:45:00,83.88,84.0,83.87,83.98,103100.0,62.9234,63.0134,62.9159,62.9984,103100.0
2015-04-16 13:50:00,83.99,84.07,83.96,84.01,109100.0,63.0059,63.0659,62.9834,63.0209,109100.0
2015-04-16 13:55:00,84.01,84.03,84.0,84.02,34100.0,63.0209,63.0359,63.0134,63.0284,34100.0
2015-04-16 14:00:00,84.01,84.03,83.98,83.99,51100.0,63.0209,63.0359,62.9984,63.0059,51100.0
2015-04-16 14:05:00,83.99,84.01,83.95,83.96,69300.0,63.0059,63.0209,62.9759,62.9834,69300.0
2015-04-16 14:10:00,83.97,83.99,83.9,83.91,45200.0,62.9909,63.0059,62.9384,62.9459,45200.0
2015-04-16 14:15:00,83.9,83.91,83.86,83.88,72500.0,62.9384,62.9459,62.9084,62.9234,72500.0
2015-04-16 14:20:00,83.88,83.91,83.83,83.91,48200.0,62.9234,62.9459,62.8859,62.9459,48200.0
2015-04-16 14:25:00,83.9,83.97,83.89,83.9,103400.0,62.9384,62.9909,62.9309,62.9384,103400.0
2015-04-16 14:30:00,83.91,83.91,83.84,83.85,52500.0,62.9459,62.9459,62.8934,62.9009,52500.0
2015-04-16 14:35:00,83.87,83.91,83.86,83.88,32600.0,62.9159,62.9459,62.9084,62.9234,32600.0
2015-04-16 14:40:00,83.88,83.92,83.87,83.9,59000.0,62.9234,62.9534,62.9159,62.9384,59000.0
2015-04-16 14:45:00,83.9,83.91,83.85,83.85,28200.0,62.9384,62.9459,62.9009,62.9009,28200.0
2015-04-16 14:50:00,83.86,83.92,83.85,83.88,46600.0,62.9084,62.9534,62.9009,62.9234,46600.0
2015-04-16 14:55:00,83.89,83.9,83.81,83.81,41600.0,62.9309,62.9384,62.8709,62.8709,41600.0
2015-04-16 15:00:00,83.81,83.85,83.8,83.83,53400.0,62.8709,62.9009,62.8634,62.8859,53400.0
2015-04-16 15:05:00,83.83,83.84,83.78,83.81,39800.0,62.8859,62.8934,62.8484,62.8709,39800.0
2015-04-16 15:10:00,83.81,83.82,83.76,83.79,36600.0,62.8709,62.8784,62.8334,62.8559,36600.0
2015-04-16 15:15:00,83.8,83.82,83.77,83.78,54300.0,62.8634,62.8784,62.8409,62.8484,54300.0
2015-04-16 15:20:00,83.78,83.8,83.67,83.67,63000.0,62.8484,62.8634,62.7659,62.7659,63000.0
2015-04-16 15:25:00,83.68,83.69,83.63,83.65,57500.0,62.7734,62.7809,62.7358,62.7508,57500.0
2015-04-16 15:30:00,83.65,83.67,83.61,83.67,75200.0,62.7508,62.7659,62.7208,62.7659,75200.0
2015-04-16 15:35:00,83.67,83.71,83.66,83.69,92500.0,62.7659,62.7959,62.7584,62.7809,92500.0
2015-04-16 15:40:00,83.69,83.7,83.62,83.66,89500.0,62.7809,62.7884,62.7283,62.7584,89500.0
2015-04-16 15:45:00,83.67,83.67,83.52,83.61,113300.0,62.7659,62.7659,62.6533,62.7208,113300.0
2015-04-16 15:50:00,83.61,83.63,83.51,83.53,191400.0,62.7208,62.7358,62.6458,62.6608,191400.0
2015-04-16 15:55:00,83.53,83.57,83.48,83.51,517700.0,62.6608,62.6908,62.6233,62.6458,517700.0
2015-04-17 09:30:00,83.0,83.22,82.89,83.1,870700.0,62.2632,62.4283,62.1807,62.3383,870700.0
2015-04-17 09:35:00,83.07,83.18,82.87,82.91,95900.0,62.3158,62.3983,62.1657,62.1957,95900.0
2015-04-17 09:40:00,82.92,82.96,82.56,82.68,107600.0,62.2032,62.2332,61.9332,62.0232,107600.0
2015-04-17 09:45:00,82.66,82.73,82.5,82.72,93300.0,62.0082,62.0607,61.8882,62.0532,93300.0
2015-04-17 09:50:00,82.72,82.77,82.61,82.74,117600.0,62.0532,62.0907,61.9707,62.0682,117600.0
2015-04-17 09:55:00,82.73,82.9,82.66,82.74,101200.0,62.0607,62.1882,62.0082,62.0682,101200.0
2015-04-17 10:00:00,82.74,82.85,82.68,82.72,110000.0,62.0682,62.1507,62.0232,62.0532,110000.0
2015-04-17 10:05:00,82.69,82.76,82.6,82.67,83800.0,62.0307,62.0832,61.9632,62.0157,83800.0
2015-04-17 10:10:00,82.69,82.85,82.63,82.8,78600.0,62.0307,62.1507,61.9857,62.1132,78600.0
2015-04-17 10:15:00,82.79,82.81,82.64,82.7,69500.0,62.1057,62.1207,61.9932,62.0382,69500.0
2015-04-17 10:20:00,82.69,82.74,82.55,82.61,67400.0,62.0307,62.0682,61.9257,61.9707,67400.0
2015-04-17 10:25:00,82.6,82.63,82.53,82.62,76900.0,61.9632,61.9857,61.9107,61.9782,76900.0
2015-04-17 10:30:00,82.61,82.77,82.6,82.77,62400.0,61.9707,62.0907,61.9632,62.0907,62400.0
2015-04-17 10:35:00,82.77,82.78,82.71,82.71,94000.0,62.0907,62.0982,62.0457,62.0457,94000.0
2015-04-17 10:40:00,82.72,82.79,82.7,82.71,59400.0,62.0532,62.1057,62.0382,62.0457,59400.0
2015-04-17 10:45:00,82.71,82.76,82.63,82.65,46700.0,62.0457,62.0832,61.9857,62.0007,46700.0
2015-04-17 10:50:00,82.64,82.66,82.54,82.58,68400.0,61.9932,62.0082,61.9182,61.9482,68400.0
2015-04-17 10:55:00,82.59,82.63,82.54,82.54,56200.0,61.9557,61.9857,61.9182,61.9182,56200.0
2015-04-17 11:00:00,82.55,82.58,82.46,82.49,64800.0,61.9257,61.9482,61.8582,61.8807,64800.0
2015-04-17 11:05:00,82.48,82.53,82.42,82.52,58800.0,61.8732,61.9107,61.8282,61.9032,58800.0
2015-04-17 11:10:00,82.51,82.55,82.46,82.5,73400.0,61.8957,61.9257,61.8582,61.8882,73400.0
2015-04-17 11:15:00,82.5,82.53,82.46,82.49,51600.0,61.8882,61.9107,61.8582,61.8807,51600.0
2015-04-17 11:20:00,82.49,82.53,82.48,82.51,47200.0,61.8807,61.9107,61.8732,61.8957,47200.0
2015-04-17 11:25:00,82.51,82.61,82.5,82.59,75200.0,61.8957,61.9707,61.8882,61.9557,75200.0
2015-04-17 11:30:00,82.6,82.61,82.55,82.56,111300.0,61.9632,61.9707,61.9257,61.9332,111300.0
2015-04-17 11:35:00,82.58,82.61,82.48,82.52,74800.0,61.9482,61.9707,61.8732,61.9032,74800.0
2015-04-17 11:40:00,82.52,82.55,82.51,82.55,54500.0,61.9032,61.9257,61.8957,61.9257,54500.0
2015-04-17 11:45:00,82.55,82.58,82.53,82.58,42300.0,61.9257,61.9482,61.9107,61.9482,42300.0
2015-04-17 11:50:00,82.58,82.59,82.53,82.57,61000.0,61.9482,61.9557,61.9107,61.9407,61000.0
2015-04-17 11:55:00,82.57,82.6,82.55,82.55,63700.0,61.9407,61.9632,61.9257,61.9257,63700.0
2015-04-17 12:00:00,82.55,82.6,82.54,82.56,60600.0,61.9257,61.9632,61.9182,61.9332,60600.0
2015-04-17 12:05:00,82.56,82.57,82.52,82.53,35900.0,61.9332,61.9407,61.9032,61.9107,35900.0
2015-04-17 12:10:00,82.53,82.59,82.52,82.59,22900.0,61.9107,61.9557,61.9032,61.9557,22900.0
2015-04-17 12:15:00,82.6,82.6,82.52,82.54,101200.0,61.9632,61.9632,61.9032,61.9182,101200.0
2015-04-17 12:20:00,82.54,82.55,82.48,82.5,45800.0,61.9182,61.9257,61.8732,61.8882,45800.0
2015-04-17 12:25:00,82.5,82.52,82.45,82.48,48900.0,61.8882,61.9032,61.8507,61.8732,48900.0
2015-04-17 12:30:00,82.47,82.5,82.43,82.49,51400.0,61.8657,61.8882,61.8357,61.8807,51400.0
2015-04-17 12:35:00,82.49,82.55,82.47,82.54,34700.0,61.8807,61.9257,61.8657,61.9182,34700.0
2015-04-17 12:40:00,82.53,82.54,82.47,82.49,44000.0,61.9107,61.9182,61.8657,61.8807,44000.0
2015-04-17 12:45:00,82.49,82.55,82.47,82.51,76100.0,61.8807,61.9257,61.8657,61.8957,76100.0
2015-04-17 12:50:00,82.51,82.56,82.49,82.52,43900.0,61.8957,61.9332,61.8807,61.9032,43900.0
2015-04-17 12:55:00,82.51,82.57,82.5,82.56,37400.0,61.8957,61.9407,61.8882,61.9332,37400.0
2015-04-17 13:00:00,82.56,82.63,82.55,82.59,57100.0,61.9332,61.9857,61.9257,61.9557,57100.0
2015-04-17 13:05:00,82.59,82.64,82.57,82.62,46200.0,61.9557,61.9932,61.9407,61.9782,46200.0
2015-04-17 13:10:00,82.62,82.68,82.62,82.63,48000.0,61.9782,62.0232,61.9782,61.9857,48000.0
2015-04-17 13:15:00,82.63,82.64,82.58,82.61,39500.0,61.9857,61.9932,61.9482,61.9707,39500.0
2015-04-17 13:20:00,82.62,82.7,82.61,82.67,45800.0,61.9782,62.0382,61.9707,62.0157,45800.0
2015-04-17 13:25:00,82.66,82.68,82.58,82.62,43200.0,62.0082,62.0232,61.9482,61.9782,43200.0
2015-04-17 13:30:00,82.62,82.62,82.5,82.51,63600.0,61.9782,61.9782,61.8882,61.8957,63600.0
2015-04-17 13:35:00,82.52,82.55,82.5,82.54,45600.0,61.9032,61.9257,61.8882,61.9182,45600.0
2015-04-17 13:40:00,82.52,82.52,82.42,82.45,74300.0,61.9032,61.9032,61.8282,61.8507,74300.0
2015-04-17 13:45:00,82.44,82.48,82.4,82.47,38900.0,61.8432,61.8732,61.8131,61.8657,38900.0
2015-04-17 13:50:00,82.46,82.49,82.26,82.28,86500.0,61.8582,61.8807,61.7081,61.7231,86500.0
2015-04-17 13:55:00,82.28,82.3,82.17,82.27,75900.0,61.7231,61.7381,61.6406,61.7156,75900.0
2015-04-17 14:00:00,82.26,82.32,82.24,82.27,77800.0,61.7081,61.7531,61.6931,61.7156,77800.0
2015-04-17 14:05:00,82.26,82.3,82.13,82.14,114800.0,61.7081,61.7381,61.6106,61.6181,114800.0
2015-04-17 14:10:00,82.14,82.18,82.08,82.15,93900.0,61.6181,61.6481,61.5731,61.6256,93900.0
2015-04-17 14:15:00,82.15,82.17,82.03,82.07,148500.0,61.6256,61.6406,61.5356,61.5656,148500.0
2015-04-17 14:20:00,82.06,82.16,82.04,82.15,47500.0,61.5581,61.6331,61.5431,61.6256,47500.0
2015-04-17 14:25:00,82.15,82.21,82.11,82.17,51200.0,61.6256,61.6706,61.5956,61.6406,51200.0
2015-04-17 14:30:00,82.17,82.19,82.11,82.16,64100.0,61.6406,61.6556,61.5956,61.6331,64100.0
2015-04-17 14:35:00,82.16,82.23,82.13,82.19,49900.0,61.6331,61.6856,61.6106,61.6556,49900.0
2015-04-17 14:40:00,82.18,82.28,82.18,82.26,71500.0,61.6481,61.7231,61.6481,61.7081,71500.0
2015-04-17 14:45:00,82.27,82.28,82.16,82.17,77900.0,61.7156,61.7231,61.6331,61.6406,77900.0
2015-04-17 14:50:00,82.18,82.2,82.13,82.18,54000.0,61.6481,61.6631,61.6106,61.6481,54000.0
2015-04-17 14:55:00,82.19,82.26,82.18,82.21,56500.0,61.6556,61.7081,61.6481,61.6706,56500.0
2015-04-17 15:00:00,82.21,82.28,82.16,82.27,83800.0,61.6706,61.7231,61.6331,61.7156,83800.0
2015-04-17 15:05:00,82.27,82.31,82.22,82.26,66600.0,61.7156,61.7456,61.6781,61.7081,66600.0
2015-04-17 15:10:00,82.26,82.42,82.26,82.4,100600.0,61.7081,61.8282,61.7081,61.8131,100600.0
2015-04-17 15:15:00,82.41,82.43,82.31,82.34,63800.0,61.8207,61.8357,61.7456,61.7681,63800.0
2015-04-17 15:20:00,82.33,82.37,82.27,82.36,134700.0,61.7606,61.7906,61.7156,61.7831,134700.0
2015-04-17 15:25:00,82.37,82.46,82.34,82.45,88600.0,61.7906,61.8582,61.7681,61.8507,88600.0
2015-04-17 15:30:00,82.45,82.58,82.44,82.52,90400.0,61.8507,61.9482,61.8432,61.9032,90400.0
2015-04-17 15:35:00,82.53,82.64,82.5,82.63,97100.0,61.9107,61.9932,61.8882,61.9857,97100.0
2015-04-17 15:40:00,82.63,82.65,82.58,82.6,97200.0,61.9857,62.0007,61.9482,61.9632,97200.0
2015-04-17 15:45:00,82.61,82.66,82.53,82.55,212300.0,61.9707,62.0082,61.9107,61.9257,212300.0
2015-04-17 15:50:00,82.55,82.59,82.53,82.57,152000.0,61.9257,61.9557,61.9107,61.9407,152000.0
2015-04-17 15:55:00,82.57,82.62,82.55,82.56,411400.0,61.9407,61.9782,61.9257,61.9332,411400.0
2015-04-20 09:30:00,83.09,83.58,83.06,83.55,292200.0,62.3308,62.6983,62.3083,62.6758,292200.0
2015-04-20 09:35:00,83.57,83.75,83.52,83.61,121700.0,62.6908,62.8259,62.6533,62.7208,121700.0
2015-04-20 09:40:00,83.61,83.72,83.59,83.7,101600.0,62.7208,62.8034,62.7058,62.7884,101600.0
2015-04-20 09:45:00,83.7,83.98,83.67,83.88,120700.0,62.7884,62.9984,62.7659,62.9234,120700.0
2015-04-20 09:50:00,83.9,83.92,83.7,83.71,87200.0,62.9384,62.9534,62.7884,62.7959,87200.0
2015-04-20 09:55:00,83.7,83.71,83.51,83.55,138900.0,62.7884,62.7959,62.6458,62.6758,138900.0
2015-04-20 10:00:00,83.55,83.58,83.36,83.38,148400.0,62.6758,62.6983,62.5333,62.5483,148400.0
2015-04-20 10:05:00,83.4,83.53,83.38,83.48,68800.0,62.5633,62.6608,62.5483,62.6233,68800.0
2015-04-20 10:10:00,83.49,83.49,83.35,83.38,79600.0,62.6308,62.6308,62.5258,62.5483,79600.0
2015-04-20 10:15:00,83.38,83.47,83.36,83.43,60200.0,62.5483,62.6158,62.5333,62.5858,60200.0
2015-04-20 10:20:00,83.43,83.45,83.38,83.39,81800.0,62.5858,62.6008,62.5483,62.5558,81800.0
2015-04-20 10:25:00,83.39,83.45,83.38,83.44,79200.0,62.5558,62.6008,62.5483,62.5933,79200.0
2015-04-20 10:30:00,83.44,83.46,83.4,83.42,107100.0,62.5933,62.6083,62.5633,62.5783,107100.0
2015-04-20 10:35:00,83.41,83.45,83.4,83.41,83700.0,62.5708,62.6008,62.5633,62.5708,83700.0
2015-04-20 10:40:00,83.4,83.48,83.39,83.46,77300.0,62.5633,62.6233,62.5558,62.6083,77300.0
2015-04-20 10:45:00,83.47,83.49,83.43,83.46,97700.0,62.6158,62.6308,62.5858,62.6083,97700.0
2015-04-20 10:50:00,83.46,83.55,83.46,83.54,82800.0,62.6083,62.6758,62.6083,62.6683,82800.0
2015-04-20 10:55:00,83.54,83.65,83.53,83.61,75900.0,62.6683,62.7508,62.6608,62.7208,75900.0
2015-04-20 11:00:00,83.61,83.7,83.6,83.68,70100.0,62.7208,62.7884,62.7133,62.7734,70100.0
2015-04-20 11:05:00,83.69,83.7,83.67,83.69,64800.0,62.7809,62.7884,62.7659,62.7809,64800.0
2015-04-20 11:10:00,83.69,83.7,83.67,83.68,74200.0,62.7809,62.7884,62.7659,62.7734,74200.0
2015-04-20 11:15:00,83.68,83.69,83.61,83.62,46800.0,62.7734,62.7809,62.7208,62.7283,46800.0
2015-04-20 11:20:00,83.61,83.69,83.59,83.67,133700.0,62.7208,62.7809,62.7058,62.7659,133700.0
2015-04-20 11:25:00,83.67,83.7,83.67,83.69,50500.0,62.7659,62.7884,62.7659,62.7809,50500.0
2015-04-20 11:30:00,83.68,83.7,83.67,83.69,62500.0,62.7734,62.7884,62.7659,62.7809,62500.0
2015-04-20 11:35:00,83.68,83.7,83.66,83.66,66400.0,62.7734,62.7884,62.7584,62.7584,66400.0
2015-04-20 11:40:00,83.66,83.66,83.57,83.57,67400.0,62.7584,62.7584,62.6908,62.6908,67400.0
2015-04-20 11:45:00,83.57,83.58,83.5,83.51,33700.0,62.6908,62.6983,62.6383,62.6458,33700.0
2015-04-20 11:50:00,83.5,83.51,83.47,83.47,32100.0,62.6383,62.6458,62.6158,62.6158,32100.0
2015-04-20 11:55:00,83.48,83.5,83.47,83.48,61700.0,62.6233,62.6383,62.6158,62.6233,61700.0
2015-04-20 12:00:00,83.48,83.49,83.42,83.42,87900.0,62.6233,62.6308,62.5783,62.5783,87900.0
2015-04-20 12:05:00,83.43,83.46,83.4,83.44,73200.0,62.5858,62.6083,62.5633,62.5933,73200.0
2015-04-20 12:10:00,83.43,83.45,83.4,83.42,48900.0,62.5858,62.6008,62.5633,62.5783,48900.0
2015-04-20 12:15:00,83.41,83.41,83.38,83.39,32900.0,62.5708,62.5708,62.5483,62.5558,32900.0
2015-04-20 12:20:00,83.39,83.4,83.35,83.36,32200.0,62.5558,62.5633,62.5258,62.5333,32200.0
2015-04-20 12:25:00,83.37,83.38,83.34,83.34,50500.0,62.5408,62.5483,62.5183,62.5183,50500.0
2015-04-20 12:30:00,83.34,83.4,83.33,83.4,33300.0,62.5183,62.5633,62.5108,62.5633,33300.0
2015-04-20 12:35:00,83.39,83.4,83.32,83.33,32300.0,62.5558,62.5633,62.5033,62.5108,32300.0
2015-04-20 12:40:00,83.32,83.33,83.29,83.29,45500.0,62.5033,62.5108,62.4808,62.4808,45500.0
2015-04-20 12:45:00,83.28,83.28,83.26,83.26,43900.0,62.4733,62.4733,62.4583,62.4583,43900.0
2015-04-20 12:50:00,83.27,83.31,83.26,83.28,40300.0,62.4658,62.4958,62.4583,62.4733,40300.0
2015-04-20 12:55:00,83.28,83.31,83.27,83.3,33300.0,62.4733,62.4958,62.4658,62.4883,33300.0
2015-04-20 13:00:00,83.3,83.31,83.27,83.29,35300.0,62.4883,62.4958,62.4658,62.4808,35300.0
2015-04-20 13:05:00,83.29,83.3,83.24,83.24,43000.0,62.4808,62.4883,62.4433,62.4433,43000.0
2015-04-20 13:10:00,83.24,83.25,83.19,83.21,101900.0,62.4433,62.4508,62.4058,62.4208,101900.0
2015-04-20 13:15:00,83.21,83.22,83.14,83.15,37500.0,62.4208,62.4283,62.3683,62.3758,37500.0
2015-04-20 13:20:00,83.14,83.16,83.09,83.1,59600.0,62.3683,62.3833,62.3308,62.3383,59600.0
2015-04-20 13:25:00,83.11,83.13,83.08,83.12,37700.0,62.3458,62.3608,62.3233,62.3533,37700.0
2015-04-20 13:30:00,83.13,83.14,83.08,83.08,47800.0,62.3608,62.3683,62.3233,62.3233,47800.0
2015-04-20 13:35:00,83.09,83.13,83.06,83.12,40100.0,62.3308,62.3608,62.3083,62.3533,40100.0
2015-04-20 13:40:00,83.11,83.11,83.07,83.08,34100.0,62.3458,62.3458,62.3158,62.3233,34100.0
2015-04-20 13:45:00,83.08,83.09,83.05,83.07,34900.0,62.3233,62.3308,62.3008,62.3158,34900.0
2015-04-20 13:50:00,83.08,83.08,83.03,83.03,35100.0,62.3233,62.3233,62.2858,62.2858,35100.0
2015-04-20 13:55:00,83.03,83.1,83.02,83.1,138900.0,62.2858,62.3383,62.2782,62.3383,138900.0
2015-04-20 14:00:00,83.09,83.14,83.08,83.13,49600.0,62.3308,62.3683,62.3233,62.3608,49600.0
2015-04-20 14:05:00,83.13,83.13,83.08,83.09,29400.0,62.3608,62.3608,62.3233,62.3308,29400.0
2015-04-20 14:10:00,83.08,83.09,83.01,83.02,66200.0,62.3233,62.3308,62.2707,62.2782,66200.0
2015-04-20 14:15:00,83.03,83.05,83.01,83.04,55500.0,62.2858,62.3008,62.2707,62.2933,55500.0
2015-04-20 14:20:00,83.03,83.07,82.97,82.97,60400.0,62.2858,62.3158,62.2407,62.2407,60400.0
2015-04-20 14:25:00,82.97,82.98,82.9,82.9,48200.0,62.2407,62.2482,62.1882,62.1882,48200.0
2015-04-20 14:30:00,82.9,82.93,82.89,82.9,64400.0,62.1882,62.2107,62.1807,62.1882,64400.0
2015-04-20 14:35:00,82.9,82.91,82.89,82.91,40900.0,62.1882,62.1957,62.1807,62.1957,40900.0
2015-04-20 14:40:00,82.91,82.91,82.86,82.87,59100.0,62.1957,62.1957,62.1582,62.1657,59100.0
2015-04-20 14:45:00,82.86,82.89,82.85,82.86,47600.0,62.1582,62.1807,62.1507,62.1582,47600.0
2015-04-20 14:50:00,82.87,82.89,82.85,82.88,55700.0,62.1657,62.1807,62.1507,62.1732,55700.0
2015-04-20 14:55:00,82.87,82.88,82.85,82.87,49300.0,62.1657,62.1732,62.1507,62.1657,49300.0
2015-04-20 15:00:00,82.86,82.94,82.86,82.94,95200.0,62.1582,62.2182,62.1582,62.2182,95200.0
2015-04-20 15:05:00,82.94,82.97,82.93,82.96,69400.0,62.2182,62.2407,62.2107,62.2332,69400.0
2015-04-20 15:10:00,82.96,83.03,82.95,82.99,55300.0,62.2332,62.2858,62.2257,62.2557,55300.0
2015-04-20 15:15:00,83.0,83.01,82.97,82.97,76000.0,62.2632,62.2707,62.2407,62.2407,76000.0
2015-04-20 15:20:00,82.97,82.97,82.91,82.93,68400.0,62.2407,62.2407,62.1957,62.2107,68400.0
2015-04-20 15:25:00,82.94,82.96,82.89,82.92,92900.0,62.2182,62.2332,62.1807,62.2032,92900.0
2015-04-20 15:30:00,82.92,82.95,82.91,82.93,59200.0,62.2032,62.2257,62.1957,62.2107,59200.0
2015-04-20 15:35:00,82.94,82.94,82.88,82.88,109400.0,62.2182,62.2182,62.1732,62.1732,109400.0
2015-04-20 15:40:00,82.88,82.89,82.82,82.83,95800.0,62.1732,62.1807,62.1282,62.1357,95800.0
2015-04-20 15:45:00,82.83,82.86,82.82,82.84,121200.0,62.1357,62.1582,62.1282,62.1432,121200.0
2015-04-20 15:50:00,82.85,82.87,82.83,82.85,129100.0,62.1507,62.1657,62.1357,62.1507,129100.0
2015-04-20 15:55:00,82.84,82.92,82.8,82.86,435700.0,62.1432,62.2032,62.1132,62.1582,435700.0
2015-04-21 09:30:00,83.39,83.74,83.39,83.62,340300.0,62.5558,62.8184,62.5558,62.7283,340300.0
2015-04-21 09:35:00,83.62,83.75,83.57,83.73,195300.0,62.7283,62.8259,62.6908,62.8109,195300.0
2015-04-21 09:40:00,83.73,83.8,83.6,83.68,192400.0,62.8109,62.8634,62.7133,62.7734,192400.0
2015-04-21 09:45:00,83.68,83.78,83.61,83.67,114100.0,62.7734,62.8484,62.7208,62.7659,114100.0
2015-04-21 09:50:00,83.67,83.72,83.44,83.54,115000.0,62.7659,62.8034,62.5933,62.6683,115000.0
2015-04-21 09:55:00,83.55,83.58,83.43,83.46,129000.0,62.6758,62.6983,62.5858,62.6083,129000.0
2015-04-21 10:00:00,83.47,83.61,83.38,83.38,179500.0,62.6158,62.7208,62.5483,62.5483,179500.0
2015-04-21 10:05:00,83.37,83.38,83.22,83.33,142000.0,62.5408,62.5483,62.4283,62.5108,142000.0
2015-04-21 10:10:00,83.33,83.38,83.29,83.35,116900.0,62.5108,62.5483,62.4808,62.5258,116900.0
2015-04-21 10:15:00,83.34,83.39,83.27,83.37,161500.0,62.5183,62.5558,62.4658,62.5408,161500.0
2015-04-21 10:20:00,83.36,83.46,83.35,83.44,125300.0,62.5333,62.6083,62.5258,62.5933,125300.0
2015-04-21 10:25:00,83.44,83.44,83.33,83.34,104600.0,62.5933,62.5933,62.5108,62.5183,104600.0
2015-04-21 10:30:00,83.34,83.34,83.17,83.21,188000.0,62.5183,62.5183,62.3908,62.4208,188000.0
2015-04-21 10:35:00,83.21,83.41,83.19,83.35,95600.0,62.4208,62.5708,62.4058,62.5258,95600.0
2015-04-21 10:40:00,83.34,83.35,83.15,83.21,82900.0,62.5183,62.5258,62.3758,62.4208,82900.0
2015-04-21 10:45:00,83.2,83.37,83.2,83.36,61900.0,62.4133,62.5408,62.4133,62.5333,61900.0
2015-04-21 10:50:00,83.36,83.37,83.3,83.36,79500.0,62.5333,62.5408,62.4883,62.5333,79500.0
2015-04-21 10:55:00,83.36,83.39,83.25,83.26,67300.0,62.5333,62.5558,62.4508,62.4583,67300.0
2015-04-21 11:00:00,83.25,83.31,83.16,83.31,145700.0,62.4508,62.4958,62.3833,62.4958,145700.0
2015-04-21 11:05:00,83.32,83.38,83.3,83.3,52300.0,62.5033,62.5483,62.4883,62.4883,52300.0
2015-04-21 11:10:00,83.3,83.31,83.23,83.27,65400.0,62.4883,62.4958,62.4358,62.4658,65400.0
2015-04-21 11:15:00,83.26,83.33,83.25,83.31,57400.0,62.4583,62.5108,62.4508,62.4958,57400.0
2015-04-21 11:20:00,83.31,83.32,83.17,83.21,70700.0,62.4958,62.5033,62.3908,62.4208,70700.0
2015-04-21 11:25:00,83.21,83.23,83.13,83.13,77000.0,62.4208,62.4358,62.3608,62.3608,77000.0
2015-04-21 11:30:00,83.13,83.17,83.1,83.1,67100.0,62.3608,62.3908,62.3383,62.3383,67100.0
2015-04-21 11:35:00,83.1,83.19,83.1,83.16,44600.0,62.3383,62.4058,62.3383,62.3833,44600.0
2015-04-21 11:40:00,83.16,83.16,83.05,83.05,55500.0,62.3833,62.3833,62.3008,62.3008,55500.0
2015-04-21 11:45:00,83.05,83.06,82.98,83.03,89600.0,62.3008,62.3083,62.2482,62.2858,89600.0
2015-04-21 11:50:00,83.03,83.06,82.99,83.06,39200.0,62.2858,62.3083,62.2557,62.3083,39200.0
2015-04-21 11:55:00,83.06,83.08,83.03,83.08,36100.0,62.3083,62.3233,62.2858,62.3233,36100.0
2015-04-21 12:00:00,83.08,83.1,83.04,83.07,45500.0,62.3233,62.3383,62.2933,62.3158,45500.0
2015-04-21 12:05:00,83.07,83.07,83.01,83.03,84000.0,62.3158,62.3158,62.2707,62.2858,84000.0
2015-04-21 12:10:00,83.03,83.06,83.02,83.03,51100.0,62.2858,62.3083,62.2782,62.2858,51100.0
2015-04-21 12:15:00,83.04,83.04,82.98,82.99,102200.0,62.2933,62.2933,62.2482,62.2557,102200.0
2015-04-21 12:20:00,82.99,83.01,82.99,83.0,36400.0,62.2557,62.2707,62.2557,62.2632,36400.0
2015-04-21 12:25:00,82.99,83.09,82.99,83.08,82600.0,62.2557,62.3308,62.2557,62.3233,82600.0
2015-04-21 12:30:00,83.08,83.1,83.05,83.09,38400.0,62.3233,62.3383,62.3008,62.3308,38400.0
2015-04-21 12:35:00,83.09,83.15,83.07,83.15,49700.0,62.3308,62.3758,62.3158,62.3758,49700.0
2015-04-21 12:40:00,83.14,83.14,83.06,83.13,38400.0,62.3683,62.3683,62.3083,62.3608,38400.0
2015-04-21 12:45:00,83.13,83.14,83.07,83.1,36400.0,62.3608,62.3683,62.3158,62.3383,36400.0
2015-04-21 12:50:00,83.1,83.13,83.09,83.12,64800.0,62.3383,62.3608,62.3308,62.3533,64800.0
2015-04-21 12:55:00,83.11,83.19,83.1,83.18,67000.0,62.3458,62.4058,62.3383,62.3983,67000.0
2015-04-21 13:00:00,83.18,83.22,83.17,83.17,26500.0,62.3983,62.4283,62.3908,62.3908,26500.0
2015-04-21 13:05:00,83.18,83.2,83.11,83.11,54100.0,62.3983,62.4133,62.3458,62.3458,54100.0
2015-04-21 13:10:00,83.11,83.12,83.09,83.1,65900.0,62.3458,62.3533,62.3308,62.3383,65900.0
2015-04-21 13:15:00,83.11,83.11,83.06,83.07,53900.0,62.3458,62.3458,62.3083,62.3158,53900.0
2015-04-21 13:20:00,83.07,83.09,83.05,83.09,38300.0,62.3158,62.3308,62.3008,62.3308,38300.0
2015-04-21 13:25:00,83.08,83.13,83.05,83.06,48800.0,62.3233,62.3608,62.3008,62.3083,48800.0
2015-04-21 13:30:00,83.06,83.08,83.0,83.03,49300.0,62.3083,62.3233,62.2632,62.2858,49300.0
2015-04-21 13:35:00,83.04,83.04,82.98,83.01,58900.0,62.2933,62.2933,62.2482,62.2707,58900.0
2015-04-21 13:40:00,83.0,83.07,83.0,83.06,40700.0,62.2632,62.3158,62.2632,62.3083,40700.0
2015-04-21 13:45:00,83.06,83.09,82.99,83.01,54300.0,62.3083,62.3308,62.2557,62.2707,54300.0
2015-04-21 13:50:00,83.01,83.03,82.98,82.99,34500.0,62.2707,62.2858,62.2482,62.2557,34500.0
2015-04-21 13:55:00,82.98,83.04,82.97,82.99,50000.0,62.2482,62.2933,62.2407,62.2557,50000.0
2015-04-21 14:00:00,82.98,83.0,82.9,83.0,71300.0,62.2482,62.2632,62.1882,62.2632,71300.0
2015-04-21 14:05:00,83.01,83.01,82.92,82.99,47000.0,62.2707,62.2707,62.2032,62.2557,47000.0
2015-04-21 14:10:00,82.98,83.04,82.98,83.04,82500.0,62.2482,62.2933,62.2482,62.2933,82500.0
2015-04-21 14:15:00,83.04,83.1,83.03,83.1,58200.0,62.2933,62.3383,62.2858,62.3383,58200.0
2015-04-21 14:20:00,83.1,83.13,83.09,83.12,31900.0,62.3383,62.3608,62.3308,62.3533,31900.0
2015-04-21 14:25:00,83.12,83.19,83.11,83.16,51500.0,62.3533,62.4058,62.3458,62.3833,51500.0
2015-04-21 14:30:00,83.17,83.2,83.14,83.14,37800.0,62.3908,62.4133,62.3683,62.3683,37800.0
2015-04-21 14:35:00,83.15,83.16,83.12,83.13,37200.0,62.3758,62.3833,62.3533,62.3608,37200.0
2015-04-21 14:40:00,83.13,83.13,83.09,83.09,44300.0,62.3608,62.3608,62.3308,62.3308,44300.0
2015-04-21 14:45:00,83.09,83.13,83.08,83.13,54000.0,62.3308,62.3608,62.3233,62.3608,54000.0
2015-04-21 14:50:00,83.12,83.15,83.12,83.15,48200.0,62.3533,62.3758,62.3533,62.3758,48200.0
2015-04-21 14:55:00,83.14,83.15,83.09,83.09,57400.0,62.3683,62.3758,62.3308,62.3308,57400.0
2015-04-21 15:00:00,83.1,83.11,83.06,83.07,61000.0,62.3383,62.3458,62.3083,62.3158,61000.0
2015-04-21 15:05:00,83.06,83.09,83.0,83.01,126500.0,62.3083,62.3308,62.2632,62.2707,126500.0
2015-04-21 15:10:00,83.01,83.02,82.96,82.97,108800.0,62.2707,62.2782,62.2332,62.2407,108800.0
2015-04-21 15:15:00,82.97,83.03,82.95,83.01,86300.0,62.2407,62.2858,62.2257,62.2707,86300.0
2015-04-21 15:20:00,83.01,83.05,82.94,83.04,110700.0,62.2707,62.3008,62.2182,62.2933,110700.0
2015-04-21 15:25:00,83.04,83.04,82.96,83.03,82300.0,62.2933,62.2933,62.2332,62.2858,82300.0
2015-04-21 15:30:00,83.03,83.07,82.98,83.04,108600.0,62.2858,62.3158,62.2482,62.2933,108600.0
2015-04-21 15:35:00,83.04,83.07,83.02,83.06,68700.0,62.2933,62.3158,62.2782,62.3083,68700.0
2015-04-21 15:40:00,83.05,83.07,83.0,83.02,126200.0,62.3008,62.3158,62.2632,62.2782,126200.0
2015-04-21 15:45:00,83.01,83.03,82.99,83.0,170000.0,62.2707,62.2858,62.2557,62.2632,170000.0
2015-04-21 15:50:00,82.99,83.08,82.98,83.07,177300.0,62.2557,62.3233,62.2482,62.3158,177300.0
2015-04-21 15:55:00,83.08,83.11,83.05,83.09,263800.0,62.3233,62.3458,62.3008,62.3308,263800.0
2015-04-22 09:30:00,83.22,83.22,82.97,82.99,246800.0,62.4283,62.4283,62.2407,62.2557,246800.0
2015-04-22 09:35:00,83.01,83.01,82.76,82.8,107500.0,62.2707,62.2707,62.0832,62.1132,107500.0
2015-04-22 09:40:00,82.82,82.9,82.75,82.79,71600.0,62.1282,62.1882,62.0757,62.1057,71600.0
2015-04-22 09:45:00,82.78,82.79,82.68,82.78,78700.0,62.0982,62.1057,62.0232,62.0982,78700.0
2015-04-22 09:50:00,82.77,82.79,82.7,82.71,77400.0,62.0907,62.1057,62.0382,62.0457,77400.0
2015-04-22 09:55:00,82.7,82.74,82.62,82.72,97800.0,62.0382,62.0682,61.9782,62.0532,97800.0
2015-04-22 10:00:00,82.72,82.86,82.63,82.63,120500.0,62.0532,62.1582,61.9857,61.9857,120500.0
2015-04-22 10:05:00,82.63,82.77,82.61,82.65,109500.0,61.9857,62.0907,61.9707,62.0007,109500.0
2015-04-22 10:10:00,82.65,82.72,82.62,82.7,49700.0,62.0007,62.0532,61.9782,62.0382,49700.0
2015-04-22 10:15:00,82.7,82.7,82.6,82.64,91500.0,62.0382,62.0382,61.9632,61.9932,91500.0
2015-04-22 10:20:00,82.64,82.72,82.6,82.71,59700.0,61.9932,62.0532,61.9632,62.0457,59700.0
2015-04-22 10:25:00,82.7,82.84,82.69,82.74,66100.0,62.0382,62.1432,62.0307,62.0682,66100.0
2015-04-22 10:30:00,82.75,82.78,82.7,82.7,42900.0,62.0757,62.0982,62.0382,62.0382,42900.0
2015-04-22 10:35:00,82.7,82.74,82.63,82.64,60900.0,62.0382,62.0682,61.9857,61.9932,60900.0
2015-04-22 10:40:00,82.64,82.92,82.63,82.89,66500.0,61.9932,62.2032,61.9857,62.1807,66500.0
2015-04-22 10:45:00,82.9,82.94,82.82,82.89,39600.0,62.1882,62.2182,62.1282,62.1807,39600.0
2015-04-22 10:50:00,82.89,82.9,82.81,82.83,44500.0,62.1807,62.1882,62.1207,62.1357,44500.0
2015-04-22 10:55:00,82.83,82.9,82.79,82.9,73000.0,62.1357,62.1882,62.1057,62.1882,73000.0
2015-04-22 11:00:00,82.9,82.94,82.9,82.91,60200.0,62.1882,62.2182,62.1882,62.1957,60200.0
2015-04-22 11:05:00,82.92,82.96,82.89,82.89,62600.0,62.2032,62.2332,62.1807,62.1807,62600.0
2015-04-22 11:10:00,82.9,82.95,82.82,82.83,51600.0,62.1882,62.2257,62.1282,62.1357,51600.0
2015-04-22 11:15:00,82.83,82.91,82.79,82.8,63300.0,62.1357,62.1957,62.1057,62.1132,63300.0
2015-04-22 11:20:00,82.79,82.81,82.73,82.73,49300.0,62.1057,62.1207,62.0607,62.0607,49300.0
2015-04-22 11:25:00,82.75,82.76,82.7,82.74,49600.0,62.0757,62.0832,62.0382,62.0682,49600.0
2015-04-22 11:30:00,82.74,82.82,82.74,82.78,30900.0,62.0682,62.1282,62.0682,62.0982,30900.0
2015-04-22 11:35:00,82.78,82.78,82.7,82.76,54800.0,62.0982,62.0982,62.0382,62.0832,54800.0
2015-04-22 11:40:00,82.76,82.81,82.75,82.8,32900.0,62.0832,62.1207,62.0757,62.1132,32900.0
2015-04-22 11:45:00,82.81,82.84,82.77,82.79,26700.0,62.1207,62.1432,62.0907,62.1057,26700.0
2015-04-22 11:50:00,82.79,82.82,82.75,82.81,38800.0,62.1057,62.1282,62.0757,62.1207,38800.0
2015-04-22 11:55:00,82.8,82.87,82.78,82.86,29400.0,62.1132,62.1657,62.0982,62.1582,29400.0
2015-04-22 12:00:00,82.87,82.87,82.75,82.76,46800.0,62.1657,62.1657,62.0757,62.0832,46800.0
2015-04-22 12:05:00,82.76,82.78,82.72,82.73,31300.0,62.0832,62.0982,62.0532,62.0607,31300.0
2015-04-22 12:10:00,82.73,82.75,82.69,82.74,59600.0,62.0607,62.0757,62.0307,62.0682,59600.0
2015-04-22 12:15:00,82.74,82.8,82.73,82.79,39900.0,62.0682,62.1132,62.0607,62.1057,39900.0
2015-04-22 12:20:00,82.79,82.88,82.78,82.84,42200.0,62.1057,62.1732,62.0982,62.1432,42200.0
2015-04-22 12:25:00,82.85,82.91,82.82,82.88,50800.0,62.1507,62.1957,62.1282,62.1732,50800.0
2015-04-22 12:30:00,82.88,82.9,82.85,82.86,37200.0,62.1732,62.1882,62.1507,62.1582,37200.0
2015-04-22 12:35:00,82.85,82.92,82.85,82.87,49900.0,62.1507,62.2032,62.1507,62.1657,49900.0
2015-04-22 12:40:00,82.88,82.93,82.87,82.91,18200.0,62.1732,62.2107,62.1657,62.1957,18200.0
2015-04-22 12:45:00,82.9,82.95,82.89,82.93,28700.0,62.1882,62.2257,62.1807,62.2107,28700.0
2015-04-22 12:50:00,82.92,83.04,82.92,83.01,61200.0,62.2032,62.2933,62.2032,62.2707,61200.0
2015-04-22 12:55:00,83.01,83.02,82.96,82.98,27200.0,62.2707,62.2782,62.2332,62.2482,27200.0
2015-04-22 13:00:00,82.98,83.02,82.94,83.01,106800.0,62.2482,62.2782,62.2182,62.2707,106800.0
2015-04-22 13:05:00,83.01,83.01,82.94,83.0,42500.0,62.2707,62.2707,62.2182,62.2632,42500.0
2015-04-22 13:10:00,83.0,83.01,82.98,83.01,26300.0,62.2632,62.2707,62.2482,62.2707,26300.0
2015-04-22 13:15:00,83.01,83.08,83.0,83.02,59500.0,62.2707,62.3233,62.2632,62.2782,59500.0
2015-04-22 13:20:00,83.02,83.06,83.01,83.04,30400.0,62.2782,62.3083,62.2707,62.2933,30400.0
2015-04-22 13:25:00,83.04,83.06,83.03,83.03,37400.0,62.2933,62.3083,62.2858,62.2858,37400.0
2015-04-22 13:30:00,83.03,83.06,83.0,83.05,28700.0,62.2858,62.3083,62.2632,62.3008,28700.0
2015-04-22 13:35:00,83.05,83.08,83.05,83.06,68500.0,62.3008,62.3233,62.3008,62.3083,68500.0
2015-04-22 13:40:00,83.06,83.17,83.05,83.15,56100.0,62.3083,62.3908,62.3008,62.3758,56100.0
2015-04-22 13:45:00,83.14,83.23,83.14,83.22,61400.0,62.3683,62.4358,62.3683,62.4283,61400.0
2015-04-22 13:50:00,83.23,83.23,83.09,83.12,70200.0,62.4358,62.4358,62.3308,62.3533,70200.0
2015-04-22 13:55:00,83.12,83.17,83.11,83.17,18200.0,62.3533,62.3908,62.3458,62.3908,18200.0
2015-04-22 14:00:00,83.17,83.19,83.15,83.18,49200.0,62.3908,62.4058,62.3758,62.3983,49200.0
2015-04-22 14:05:00,83.18,83.2,83.15,83.18,80200.0,62.3983,62.4133,62.3758,62.3983,80200.0
2015-04-22 14:10:00,83.19,83.2,83.15,83.16,37600.0,62.4058,62.4133,62.3758,62.3833,37600.0
2015-04-22 14:15:00,83.15,83.2,83.15,83.19,53200.0,62.3758,62.4133,62.3758,62.4058,53200.0
2015-04-22 14:20:00,83.19,83.22,83.18,83.2,63100.0,62.4058,62.4283,62.3983,62.4133,63100.0
2015-04-22 14:25:00,83.21,83.23,83.18,83.23,40600.0,62.4208,62.4358,62.3983,62.4358,40600.0
2015-04-22 14:30:00,83.22,83.26,83.22,83.24,58500.0,62.4283,62.4583,62.4283,62.4433,58500.0
2015-04-22 14:35:00,83.25,83.26,83.18,83.19,48400.0,62.4508,62.4583,62.3983,62.4058,48400.0
2015-04-22 14:40:00,83.19,83.22,83.16,83.21,38000.0,62.4058,62.4283,62.3833,62.4208,38000.0
2015-04-22 14:45:00,83.21,83.22,83.18,83.21,19900.0,62.4208,62.4283,62.3983,62.4208,19900.0
2015-04-22 14:50:00,83.22,83.22,83.16,83.16,37900.0,62.4283,62.4283,62.3833,62.3833,37900.0
2015-04-22 14:55:00,83.16,83.18,83.13,83.15,46100.0,62.3833,62.3983,62.3608,62.3758,46100.0
2015-04-22 15:00:00,83.14,83.21,83.14,83.19,64300.0,62.3683,62.4208,62.3683,62.4058,64300.0
2015-04-22 15:05:00,83.19,83.21,83.16,83.19,60100.0,62.4058,62.4208,62.3833,62.4058,60100.0
2015-04-22 15:10:00,83.2,83.22,83.16,83.2,56800.0,62.4133,62.4283,62.3833,62.4133,56800.0
2015-04-22 15:15:00,83.21,83.26,83.2,83.24,64300.0,62.4208,62.4583,62.4133,62.4433,64300.0
2015-04-22 15:20:00,83.25,83.32,83.23,83.3,79600.0,62.4508,62.5033,62.4358,62.4883,79600.0
2015-04-22 15:25:00,83.29,83.33,83.28,83.31,55400.0,62.4808,62.5108,62.4733,62.4958,55400.0
2015-04-22 15:30:00,83.32,83.34,83.22,83.23,96400.0,62.5033,62.5183,62.4283,62.4358,96400.0
2015-04-22 15:35:00,83.23,83.24,83.14,83.23,110100.0,62.4358,62.4433,62.3683,62.4358,110100.0
2015-04-22 15:40:00,83.23,83.24,83.14,83.15,140700.0,62.4358,62.4433,62.3683,62.3758,140700.0
2015-04-22 15:45:00,83.14,83.18,83.12,83.12,163500.0,62.3683,62.3983,62.3533,62.3533,163500.0
2015-04-22 15:50:00,83.12,83.16,83.11,83.14,214100.0,62.3533,62.3833,62.3458,62.3683,214100.0
2015-04-22 15:55:00,83.14,83.14,83.09,83.11,371200.0,62.3683,62.3683,62.3308,62.3458,371200.0
2015-04-23 09:30:00,81.42,81.72,81.29,81.42,420800.0,61.5782,61.8051,61.4798,61.5782,420800.0
2015-04-23 09:35:00,81.4,81.81,81.38,81.7,268600.0,61.563,61.8731,61.5479,61.7899,268600.0
2015-04-23 09:40:00,81.7,81.74,81.52,81.62,273100.0,61.7899,61.8202,61.6538,61.7294,273100.0
2015-04-23 09:45:00,81.63,81.66,81.57,81.58,288000.0,61.737,61.7597,61.6916,61.6992,288000.0
2015-04-23 09:50:00,81.59,81.61,81.46,81.5,188800.0,61.7067,61.7219,61.6084,61.6387,188800.0
2015-04-23 09:55:00,81.5,81.6,81.44,81.57,174100.0,61.6387,61.7143,61.5933,61.6916,174100.0
2015-04-23 10:00:00,81.56,81.7,81.53,81.66,174100.0,61.684,61.7899,61.6614,61.7597,174100.0
2015-04-23 10:05:00,81.67,81.95,81.65,81.92,178300.0,61.7672,61.979,61.7521,61.9563,178300.0
2015-04-23 10:10:00,81.93,82.0,81.88,81.91,298200.0,61.9639,62.0168,61.9261,61.9487,298200.0
2015-04-23 10:15:00,81.92,82.04,81.89,82.0,275600.0,61.9563,62.0471,61.9336,62.0168,275600.0
2015-04-23 10:20:00,82.0,82.0,81.91,81.95,127000.0,62.0168,62.0168,61.9487,61.979,127000.0
2015-04-23 10:25:00,81.95,82.1,81.95,82.07,117000.0,61.979,62.0924,61.979,62.0698,117000.0
2015-04-23 10:30:00,82.07,82.1,82.01,82.05,112400.0,62.0698,62.0924,62.0244,62.0546,112400.0
2015-04-23 10:35:00,82.04,82.05,81.93,81.96,100600.0,62.0471,62.0546,61.9639,61.9866,100600.0
2015-04-23 10:40:00,81.95,81.96,81.77,81.78,227000.0,61.979,61.9866,61.8429,61.8504,227000.0
2015-04-23 10:45:00,81.77,81.78,81.63,81.63,249500.0,61.8429,61.8504,61.737,61.737,249500.0
2015-04-23 10:50:00,81.64,81.7,81.51,81.56,193300.0,61.7445,61.7899,61.6462,61.684,193300.0
2015-04-23 10:55:00,81.56,81.58,81.38,81.42,236200.0,61.684,61.6992,61.5479,61.5782,236200.0
2015-04-23 11:00:00,81.42,81.49,81.39,81.46,112400.0,61.5782,61.6311,61.5555,61.6084,112400.0
2015-04-23 11:05:00,81.47,81.5,81.44,81.46,146700.0,61.616,61.6387,61.5933,61.6084,146700.0
2015-04-23 11:10:00,81.45,81.5,81.42,81.45,150500.0,61.6009,61.6387,61.5782,61.6009,150500.0
2015-04-23 11:15:00,81.45,81.46,81.41,81.42,125600.0,61.6009,61.6084,61.5706,61.5782,125600.0
2015-04-23 11:20:00,81.41,81.41,81.27,81.31,124900.0,61.5706,61.5706,61.4647,61.495,124900.0
2015-04-23 11:25:00,81.32,81.35,81.28,81.33,139600.0,61.5025,61.5252,61.4723,61.5101,139600.0
2015-04-23 11:30:00,81.33,81.33,81.27,81.3,132500.0,61.5101,61.5101,61.4647,61.4874,132500.0
2015-04-23 11:35:00,81.29,81.38,81.29,81.33,103000.0,61.4798,61.5479,61.4798,61.5101,103000.0
2015-04-23 11:40:00,81.33,81.33,81.18,81.21,170400.0,61.5101,61.5101,61.3966,61.4193,170400.0
2015-04-23 11:45:00,81.21,81.35,81.2,81.29,121700.0,61.4193,61.5252,61.4118,61.4798,121700.0
2015-04-23 11:50:00,81.29,81.49,81.26,81.46,148400.0,61.4798,61.6311,61.4572,61.6084,148400.0
2015-04-23 11:55:00,81.45,81.5,81.38,81.45,88900.0,61.6009,61.6387,61.5479,61.6009,88900.0
2015-04-23 12:00:00,81.45,81.49,81.42,81.42,88600.0,61.6009,61.6311,61.5782,61.5782,88600.0
2015-04-23 12:05:00,81.42,81.47,81.4,81.4,94000.0,61.5782,61.616,61.563,61.563,94000.0
2015-04-23 12:10:00,81.4,81.43,81.36,81.39,96400.0,61.563,61.5857,61.5328,61.5555,96400.0
2015-04-23 12:15:00,81.39,81.44,81.38,81.41,97300.0,61.5555,61.5933,61.5479,61.5706,97300.0
2015-04-23 12:20:00,81.41,81.44,81.35,81.37,106500.0,61.5706,61.5933,61.5252,61.5403,106500.0
2015-04-23 12:25:00,81.38,81.4,81.35,81.4,71500.0,61.5479,61.563,61.5252,61.563,71500.0
2015-04-23 12:30:00,81.4,81.46,81.39,81.4,173100.0,61.563,61.6084,61.5555,61.563,173100.0
2015-04-23 12:35:00,81.39,81.48,81.39,81.47,124900.0,61.5555,61.6235,61.5555,61.616,124900.0
2015-04-23 12:40:00,81.47,81.56,81.47,81.48,80400.0,61.616,61.684,61.616,61.6235,80400.0
2015-04-23 12:45:00,81.47,81.54,81.45,81.52,110400.0,61.616,61.6689,61.6009,61.6538,110400.0
2015-04-23 12:50:00,81.52,81.59,81.51,81.58,90100.0,61.6538,61.7067,61.6462,61.6992,90100.0
2015-04-23 12:55:00,81.59,81.65,81.54,81.65,90500.0,61.7067,61.7521,61.6689,61.7521,90500.0
2015-04-23 13:00:00,81.65,81.68,81.63,81.68,81900.0,61.7521,61.7748,61.737,61.7748,81900.0
2015-04-23 13:05:00,81.67,81.69,81.63,81.67,73000.0,61.7672,61.7824,61.737,61.7672,73000.0
2015-04-23 13:10:00,81.67,81.75,81.61,81.64,131700.0,61.7672,61.8277,61.7219,61.7445,131700.0
2015-04-23 13:15:00,81.64,81.7,81.6,81.6,176600.0,61.7445,61.7899,61.7143,61.7143,176600.0
2015-04-23 13:20:00,81.61,81.65,81.54,81.6,115000.0,61.7219,61.7521,61.6689,61.7143,115000.0
2015-04-23 13:25:00,81.6,81.6,81.45,81.47,132700.0,61.7143,61.7143,61.6009,61.616,132700.0
2015-04-23 13:30:00,81.47,81.49,81.42,81.43,118700.0,61.616,61.6311,61.5782,61.5857,118700.0
2015-04-23 13:35:00,81.43,81.44,81.16,81.18,212000.0,61.5857,61.5933,61.3815,61.3966,212000.0
2015-04-23 13:40:00,81.17,81.23,81.15,81.21,134000.0,61.3891,61.4345,61.374,61.4193,134000.0
2015-04-23 13:45:00,81.21,81.22,81.18,81.2,253800.0,61.4193,61.4269,61.3966,61.4118,253800.0
2015-04-23 13:50:00,81.2,81.22,81.18,81.2,165000.0,61.4118,61.4269,61.3966,61.4118,165000.0
2015-04-23 13:55:00,81.2,81.24,81.16,81.2,267900.0,61.4118,61.442,61.3815,61.4118,267900.0
2015-04-23 14:00:00,81.2,81.25,81.17,81.21,123700.0,61.4118,61.4496,61.3891,61.4193,123700.0
2015-04-23 14:05:00,81.22,81.22,81.15,81.18,108800.0,61.4269,61.4269,61.374,61.3966,108800.0
2015-04-23 14:10:00,81.19,81.29,81.18,81.24,118300.0,61.4042,61.4798,61.3966,61.442,118300.0
2015-04-23 14:15:00,81.25,81.35,81.22,81.34,92500.0,61.4496,61.5252,61.4269,61.5177,92500.0
2015-04-23 14:20:00,81.34,81.36,81.25,81.26,150400.0,61.5177,61.5328,61.4496,61.4572,150400.0
2015-04-23 14:25:00,81.25,81.25,81.2,81.23,96700.0,61.4496,61.4496,61.4118,61.4345,96700.0
2015-04-23 14:30:00,81.22,81.27,81.21,81.24,140900.0,61.4269,61.4647,61.4193,61.442,140900.0
2015-04-23 14:35:00,81.25,81.25,81.17,81.18,88700.0,61.4496,61.4496,61.3891,61.3966,88700.0
2015-04-23 14:40:00,81.17,81.19,81.12,81.13,143300.0,61.3891,61.4042,61.3513,61.3588,143300.0
2015-04-23 14:45:00,81.13,81.13,81.08,81.13,168300.0,61.3588,61.3588,61.321,61.3588,168300.0
2015-04-23 14:50:00,81.13,81.13,81.1,81.11,148900.0,61.3588,61.3588,61.3361,61.3437,148900.0
2015-04-23 14:55:00,81.12,81.18,81.11,81.15,88500.0,61.3513,61.3966,61.3437,61.374,88500.0
2015-04-23 15:00:00,81.14,81.23,81.14,81.22,84600.0,61.3664,61.4345,61.3664,61.4269,84600.0
2015-04-23 15:05:00,81.23,81.27,81.19,81.2,126000.0,61.4345,61.4647,61.4042,61.4118,126000.0
2015-04-23 15:10:00,81.19,81.23,81.17,81.23,174000.0,61.4042,61.4345,61.3891,61.4345,174000.0
2015-04-23 15:15:00,81.22,81.23,81.13,81.14,111700.0,61.4269,61.4345,61.3588,61.3664,111700.0
2015-04-23 15:20:00,81.14,81.21,81.13,81.2,132300.0,61.3664,61.4193,61.3588,61.4118,132300.0
2015-04-23 15:25:00,81.21,81.22,81.18,81.2,115100.0,61.4193,61.4269,61.3966,61.4118,115100.0
2015-04-23 15:30:00,81.2,81.22,81.15,81.16,103300.0,61.4118,61.4269,61.374,61.3815,103300.0
2015-04-23 15:35:00,81.16,81.18,81.14,81.14,161500.0,61.3815,61.3966,61.3664,61.3664,161500.0
2015-04-23 15:40:00,81.15,81.21,81.11,81.11,242400.0,61.374,61.4193,61.3437,61.3437,242400.0
2015-04-23 15:45:00,81.11,81.19,81.11,81.12,323300.0,61.3437,61.4042,61.3437,61.3513,323300.0
2015-04-23 15:50:00,81.12,81.13,81.08,81.08,365300.0,61.3513,61.3588,61.321,61.321,365300.0
2015-04-23 15:55:00,81.09,81.09,80.9,80.95,738100.0,61.3286,61.3286,61.1849,61.2227,738100.0
2015-04-24 09:30:00,81.04,81.18,80.9,81.09,384200.0,61.2908,61.3966,61.1849,61.3286,384200.0
2015-04-24 09:35:00,81.08,81.24,81.06,81.1,345200.0,61.321,61.442,61.3059,61.3361,345200.0
2015-04-24 09:40:00,81.1,81.24,81.1,81.2,313900.0,61.3361,61.442,61.3361,61.4118,313900.0
2015-04-24 09:45:00,81.2,81.3,81.18,81.23,119500.0,61.4118,61.4874,61.3966,61.4345,119500.0
2015-04-24 09:50:00,81.24,81.38,81.23,81.31,168400.0,61.442,61.5479,61.4345,61.495,168400.0
2015-04-24 09:55:00,81.31,81.41,81.31,81.36,126400.0,61.495,61.5706,61.495,61.5328,126400.0
2015-04-24 10:00:00,81.38,81.51,81.37,81.42,151800.0,61.5479,61.6462,61.5403,61.5782,151800.0
2015-04-24 10:05:00,81.42,81.46,81.32,81.4,132600.0,61.5782,61.6084,61.5025,61.563,132600.0
2015-04-24 10:10:00,81.4,81.4,81.33,81.35,244500.0,61.563,61.563,61.5101,61.5252,244500.0
2015-04-24 10:15:00,81.35,81.41,81.34,81.37,309600.0,61.5252,61.5706,61.5177,61.5403,309600.0
2015-04-24 10:20:00,81.37,81.38,81.34,81.36,63200.0,61.5403,61.5479,61.5177,61.5328,63200.0
2015-04-24 10:25:00,81.36,81.42,81.3,81.34,257000.0,61.5328,61.5782,61.4874,61.5177,257000.0
2015-04-24 10:30:00,81.34,81.41,81.26,81.38,171400.0,61.5177,61.5706,61.4572,61.5479,171400.0
2015-04-24 10:35:00,81.38,81.38,81.29,81.35,57100.0,61.5479,61.5479,61.4798,61.5252,57100.0
2015-04-24 10:40:00,81.35,81.35,81.28,81.33,66800.0,61.5252,61.5252,61.4723,61.5101,66800.0
2015-04-24 10:45:00,81.33,81.43,81.3,81.39,82700.0,61.5101,61.5857,61.4874,61.5555,82700.0
2015-04-24 10:50:00,81.4,81.45,81.33,81.34,70800.0,61.563,61.6009,61.5101,61.5177,70800.0
2015-04-24 10:55:00,81.34,81.4,81.31,81.32,63000.0,61.5177,61.563,61.495,61.5025,63000.0
2015-04-24 11:00:00,81.31,81.32,81.23,81.24,77700.0,61.495,61.5025,61.4345,61.442,77700.0
2015-04-24 11:05:00,81.25,81.26,81.2,81.21,73900.0,61.4496,61.4572,61.4118,61.4193,73900.0
2015-04-24 11:10:00,81.21,81.3,81.2,81.24,79800.0,61.4193,61.4874,61.4118,61.442,79800.0
2015-04-24 11:15:00,81.23,81.29,81.21,81.28,73000.0,61.4345,61.4798,61.4193,61.4723,73000.0
2015-04-24 11:20:00,81.28,81.32,81.23,81.29,64500.0,61.4723,61.5025,61.4345,61.4798,64500.0
2015-04-24 11:25:00,81.29,81.32,81.25,81.29,63400.0,61.4798,61.5025,61.4496,61.4798,63400.0
2015-04-24 11:30:00,81.29,81.32,81.27,81.31,41500.0,61.4798,61.5025,61.4647,61.495,41500.0
2015-04-24 11:35:00,81.31,81.41,81.29,81.38,76400.0,61.495,61.5706,61.4798,61.5479,76400.0
2015-04-24 11:40:00,81.38,81.45,81.37,81.41,59300.0,61.5479,61.6009,61.5403,61.5706,59300.0
2015-04-24 11:45:00,81.4,81.45,81.34,81.35,71600.0,61.563,61.6009,61.5177,61.5252,71600.0
2015-04-24 11:50:00,81.34,81.38,81.31,81.37,59400.0,61.5177,61.5479,61.495,61.5403,59400.0
2015-04-24 11:55:00,81.37,81.41,81.36,81.4,49600.0,61.5403,61.5706,61.5328,61.563,49600.0
2015-04-24 12:00:00,81.4,81.4,81.34,81.37,58700.0,61.563,61.563,61.5177,61.5403,58700.0
2015-04-24 12:05:00,81.38,81.39,81.35,81.37,45100.0,61.5479,61.5555,61.5252,61.5403,45100.0
2015-04-24 12:10:00,81.37,81.48,81.36,81.48,46200.0,61.5403,61.6235,61.5328,61.6235,46200.0
2015-04-24 12:15:00,81.48,81.48,81.45,81.46,40600.0,61.6235,61.6235,61.6009,61.6084,40600.0
2015-04-24 12:20:00,81.45,81.5,81.45,81.49,39100.0,61.6009,61.6387,61.6009,61.6311,39100.0
2015-04-24 12:25:00,81.5,81.53,81.47,81.47,61400.0,61.6387,61.6614,61.616,61.616,61400.0
2015-04-24 12:30:00,81.47,81.49,81.43,81.45,58700.0,61.616,61.6311,61.5857,61.6009,58700.0
2015-04-24 12:35:00,81.45,81.45,81.38,81.43,31100.0,61.6009,61.6009,61.5479,61.5857,31100.0
2015-04-24 12:40:00,81.44,81.44,81.37,81.37,33800.0,61.5933,61.5933,61.5403,61.5403,33800.0
2015-04-24 12:45:00,81.38,81.44,81.34,81.43,59900.0,61.5479,61.5933,61.5177,61.5857,59900.0
2015-04-24 12:50:00,81.42,81.44,81.37,81.37,28900.0,61.5782,61.5933,61.5403,61.5403,28900.0
2015-04-24 12:55:00,81.37,81.38,81.3,81.32,33400.0,61.5403,61.5479,61.4874,61.5025,33400.0
2015-04-24 13:00:00,81.33,81.36,81.32,81.34,57600.0,61.5101,61.5328,61.5025,61.5177,57600.0
2015-04-24 13:05:00,81.35,81.36,81.26,81.31,46300.0,61.5252,61.5328,61.4572,61.495,46300.0
2015-04-24 13:10:00,81.31,81.36,81.3,81.35,38400.0,61.495,61.5328,61.4874,61.5252,38400.0
2015-04-24 13:15:00,81.34,81.39,81.31,81.39,48600.0,61.5177,61.5555,61.495,61.5555,48600.0
2015-04-24 13:20:00,81.38,81.41,81.35,81.41,43400.0,61.5479,61.5706,61.5252,61.5706,43400.0
2015-04-24 13:25:00,81.4,81.41,81.35,81.4,31000.0,61.563,61.5706,61.5252,61.563,31000.0
2015-04-24 13:30:00,81.39,81.42,81.36,81.41,32900.0,61.5555,61.5782,61.5328,61.5706,32900.0
2015-04-24 13:35:00,81.4,81.47,81.38,81.44,44400.0,61.563,61.616,61.5479,61.5933,44400.0
2015-04-24 13:40:00,81.44,81.46,81.4,81.45,33100.0,61.5933,61.6084,61.563,61.6009,33100.0
2015-04-24 13:45:00,81.46,81.47,81.44,81.44,26400.0,61.6084,61.616,61.5933,61.5933,26400.0
2015-04-24 13:50:00,81.44,81.45,81.4,81.43,36800.0,61.5933,61.6009,61.563,61.5857,36800.0
2015-04-24 13:55:00,81.44,81.49,81.39,81.39,26900.0,61.5933,61.6311,61.5555,61.5555,26900.0
2015-04-24 14:00:00,81.4,81.42,81.37,81.38,36400.0,61.563,61.5782,61.5403,61.5479,36400.0
2015-04-24 14:05:00,81.38,81.43,81.38,81.42,71000.0,61.5479,61.5857,61.5479,61.5782,71000.0
2015-04-24 14:10:00,81.42,81.44,81.36,81.36,48900.0,61.5782,61.5933,61.5328,61.5328,48900.0
2015-04-24 14:15:00,81.36,81.38,81.3,81.31,30400.0,61.5328,61.5479,61.4874,61.495,30400.0
2015-04-24 14:20:00,81.31,81.34,81.27,81.27,56200.0,61.495,61.5177,61.4647,61.4647,56200.0
2015-04-24 14:25:00,81.27,81.29,81.25,81.28,40200.0,61.4647,61.4798,61.4496,61.4723,40200.0
2015-04-24 14:30:00,81.28,81.31,81.27,81.3,44200.0,61.4723,61.495,61.4647,61.4874,44200.0
2015-04-24 14:35:00,81.31,81.37,81.29,81.34,37200.0,61.495,61.5403,61.4798,61.5177,37200.0
2015-04-24 14:40:00,81.35,81.37,81.29,81.37,44400.0,61.5252,61.5403,61.4798,61.5403,44400.0
2015-04-24 14:45:00,81.38,81.4,81.32,81.33,40800.0,61.5479,61.563,61.5025,61.5101,40800.0
2015-04-24 14:50:00,81.33,81.36,81.21,81.23,79300.0,61.5101,61.5328,61.4193,61.4345,79300.0
2015-04-24 14:55:00,81.23,81.24,81.2,81.21,47400.0,61.4345,61.442,61.4118,61.4193,47400.0
2015-04-24 15:00:00,81.21,81.27,81.17,81.22,90800.0,61.4193,61.4647,61.3891,61.4269,90800.0
2015-04-24 15:05:00,81.22,81.24,81.18,81.21,48000.0,61.4269,61.442,61.3966,61.4193,48000.0
2015-04-24 15:10:00,81.22,81.25,81.18,81.2,56700.0,61.4269,61.4496,61.3966,61.4118,56700.0
2015-04-24 15:15:00,81.2,81.2,81.15,81.15,47900.0,61.4118,61.4118,61.374,61.374,47900.0
2015-04-24 15:20:00,81.15,81.19,81.14,81.18,82500.0,61.374,61.4042,61.3664,61.3966,82500.0
2015-04-24 15:25:00,81.19,81.19,81.1,81.11,65000.0,61.4042,61.4042,61.3361,61.3437,65000.0
2015-04-24 15:30:00,81.11,81.12,81.1,81.1,41300.0,61.3437,61.3513,61.3361,61.3361,41300.0
2015-04-24 15:35:00,81.1,81.14,81.1,81.11,98100.0,61.3361,61.3664,61.3361,61.3437,98100.0
2015-04-24 15:40:00,81.12,81.17,81.1,81.12,128400.0,61.3513,61.3891,61.3361,61.3513,128400.0
2015-04-24 15:45:00,81.13,81.14,81.04,81.05,324200.0,61.3588,61.3664,61.2908,61.2983,324200.0
2015-04-24 15:50:00,81.04,81.1,80.98,81.08,375600.0,61.2908,61.3361,61.2454,61.321,375600.0
2015-04-24 15:55:00,81.07,81.07,80.94,81.01,582900.0,61.3135,61.3135,61.2151,61.2681,582900.0
2015-04-27 09:30:00,80.91,81.2,80.84,80.95,384500.0,61.1924,61.4118,61.1395,61.2227,384500.0
2015-04-27 09:35:00,80.93,80.97,80.86,80.88,67800.0,61.2076,61.2378,61.1546,61.1698,67800.0
2015-04-27 09:40:00,80.86,80.97,80.83,80.93,112800.0,61.1546,61.2378,61.1319,61.2076,112800.0
2015-04-27 09:45:00,80.93,80.99,80.82,80.86,100200.0,61.2076,61.253,61.1244,61.1546,100200.0
2015-04-27 09:50:00,80.85,80.92,80.76,80.9,123800.0,61.1471,61.2,61.079,61.1849,123800.0
2015-04-27 09:55:00,80.89,80.96,80.87,80.94,132600.0,61.1773,61.2303,61.1622,61.2151,132600.0
2015-04-27 10:00:00,80.94,81.06,80.91,80.92,157000.0,61.2151,61.3059,61.1924,61.2,157000.0
2015-04-27 10:05:00,80.92,80.93,80.86,80.87,79900.0,61.2,61.2076,61.1546,61.1622,79900.0
2015-04-27 10:10:00,80.86,80.9,80.85,80.88,93000.0,61.1546,61.1849,61.1471,61.1698,93000.0
2015-04-27 10:15:00,80.87,80.9,80.84,80.86,115600.0,61.1622,61.1849,61.1395,61.1546,115600.0
2015-04-27 10:20:00,80.85,80.89,80.83,80.85,139200.0,61.1471,61.1773,61.1319,61.1471,139200.0
2015-04-27 10:25:00,80.85,80.86,80.82,80.84,86300.0,61.1471,61.1546,61.1244,61.1395,86300.0
2015-04-27 10:30:00,80.84,80.85,80.81,80.85,67600.0,61.1395,61.1471,61.1168,61.1471,67600.0
2015-04-27 10:35:00,80.84,80.85,80.77,80.82,103000.0,61.1395,61.1471,61.0866,61.1244,103000.0
2015-04-27 10:40:00,80.82,80.86,80.79,80.85,81900.0,61.1244,61.1546,61.1017,61.1471,81900.0
2015-04-27 10:45:00,80.84,80.86,80.8,80.83,280300.0,61.1395,61.1546,61.1093,61.1319,280300.0
2015-04-27 10:50:00,80.82,80.83,80.71,80.78,125000.0,61.1244,61.1319,61.0412,61.0941,125000.0
2015-04-27 10:55:00,80.78,80.83,80.71,80.79,69400.0,61.0941,61.1319,61.0412,61.1017,69400.0
2015-04-27 11:00:00,80.78,80.8,80.7,80.73,51100.0,61.0941,61.1093,61.0336,61.0563,51100.0
2015-04-27 11:05:00,80.73,80.75,80.65,80.71,82400.0,61.0563,61.0714,60.9958,61.0412,82400.0
2015-04-27 11:10:00,80.71,80.72,80.67,80.71,114800.0,61.0412,61.0487,61.0109,61.0412,114800.0
2015-04-27 11:15:00,80.71,80.79,80.69,80.79,69500.0,61.0412,61.1017,61.0261,61.1017,69500.0
2015-04-27 11:20:00,80.78,80.83,80.76,80.78,55900.0,61.0941,61.1319,61.079,61.0941,55900.0
2015-04-27 11:25:00,80.78,80.8,80.71,80.78,61600.0,61.0941,61.1093,61.0412,61.0941,61600.0
2015-04-27 11:30:00,80.78,80.85,80.78,80.8,118300.0,61.0941,61.1471,61.0941,61.1093,118300.0
2015-04-27 11:35:00,80.8,80.8,80.73,80.76,37500.0,61.1093,61.1093,61.0563,61.079,37500.0
2015-04-27 11:40:00,80.76,80.77,80.72,80.73,30900.0,61.079,61.0866,61.0487,61.0563,30900.0
2015-04-27 11:45:00,80.73,80.77,80.68,80.69,66600.0,61.0563,61.0866,61.0185,61.0261,66600.0
2015-04-27 11:50:00,80.69,80.69,80.64,80.66,54400.0,61.0261,61.0261,60.9882,61.0034,54400.0
2015-04-27 11:55:00,80.65,80.66,80.6,80.63,121500.0,60.9958,61.0034,60.958,60.9807,121500.0
2015-04-27 12:00:00,80.63,80.67,80.6,80.64,81000.0,60.9807,61.0109,60.958,60.9882,81000.0
2015-04-27 12:05:00,80.63,80.66,80.62,80.64,55900.0,60.9807,61.0034,60.9731,60.9882,55900.0
2015-04-27 12:10:00,80.64,80.64,80.58,80.59,75300.0,60.9882,60.9882,60.9429,60.9504,75300.0
2015-04-27 12:15:00,80.6,80.61,80.55,80.56,76300.0,60.958,60.9656,60.9202,60.9277,76300.0
2015-04-27 12:20:00,80.55,80.58,80.5,80.57,105400.0,60.9202,60.9429,60.8824,60.9353,105400.0
2015-04-27 12:25:00,80.58,80.58,80.53,80.57,55100.0,60.9429,60.9429,60.9051,60.9353,55100.0
2015-04-27 12:30:00,80.57,80.6,80.57,80.58,50200.0,60.9353,60.958,60.9353,60.9429,50200.0
2015-04-27 12:35:00,80.58,80.63,80.57,80.61,39500.0,60.9429,60.9807,60.9353,60.9656,39500.0
2015-04-27 12:40:00,80.61,80.61,80.55,80.56,49800.0,60.9656,60.9656,60.9202,60.9277,49800.0
2015-04-27 12:45:00,80.56,80.57,80.51,80.56,79900.0,60.9277,60.9353,60.8899,60.9277,79900.0
2015-04-27 12:50:00,80.55,80.57,80.48,80.52,239100.0,60.9202,60.9353,60.8672,60.8975,239100.0
2015-04-27 12:55:00,80.53,80.64,80.51,80.64,73500.0,60.9051,60.9882,60.8899,60.9882,73500.0
2015-04-27 13:00:00,80.63,80.66,80.61,80.63,45100.0,60.9807,61.0034,60.9656,60.9807,45100.0
2015-04-27 13:05:00,80.63,80.65,80.6,80.65,50800.0,60.9807,60.9958,60.958,60.9958,50800.0
2015-04-27 13:10:00,80.65,80.66,80.6,80.61,30300.0,60.9958,61.0034,60.958,60.9656,30300.0
2015-04-27 13:15:00,80.61,80.61,80.52,80.55,69500.0,60.9656,60.9656,60.8975,60.9202,69500.0
2015-04-27 13:20:00,80.56,80.61,80.52,80.59,57200.0,60.9277,60.9656,60.8975,60.9504,57200.0
2015-04-27 13:25:00,80.6,80.71,80.58,80.7,68700.0,60.958,61.0412,60.9429,61.0336,68700.0
2015-04-27 13:30:00,80.7,80.77,80.68,80.76,73100.0,61.0336,61.0866,61.0185,61.079,73100.0
2015-04-27 13:35:00,80.75,80.83,80.75,80.82,52800.0,61.0714,61.1319,61.0714,61.1244,52800.0
2015-04-27 13:40:00,80.83,80.83,80.77,80.78,57300.0,61.1319,61.1319,61.0866,61.0941,57300.0
2015-04-27 13:45:00,80.78,80.8,80.73,80.77,89800.0,61.0941,61.1093,61.0563,61.0866,89800.0
2015-04-27 13:50:00,80.78,80.84,80.78,80.81,149300.0,61.0941,61.1395,61.0941,61.1168,149300.0
2015-04-27 13:55:00,80.82,80.88,80.81,80.84,53400.0,61.1244,61.1698,61.1168,61.1395,53400.0
2015-04-27 14:00:00,80.85,80.86,80.81,80.84,48500.0,61.1471,61.1546,61.1168,61.1395,48500.0
2015-04-27 14:05:00,80.83,80.86,80.8,80.81,70800.0,61.1319,61.1546,61.1093,61.1168,70800.0
2015-04-27 14:10:00,80.83,80.85,80.8,80.81,94100.0,61.1319,61.1471,61.1093,61.1168,94100.0
2015-04-27 14:15:00,80.82,80.83,80.76,80.79,71900.0,61.1244,61.1319,61.079,61.1017,71900.0
2015-04-27 14:20:00,80.8,80.83,80.76,80.81,38000.0,61.1093,61.1319,61.079,61.1168,38000.0
2015-04-27 14:25:00,80.81,80.89,80.81,80.88,41300.0,61.1168,61.1773,61.1168,61.1698,41300.0
2015-04-27 14:30:00,80.88,80.89,80.83,80.86,56800.0,61.1698,61.1773,61.1319,61.1546,56800.0
2015-04-27 14:35:00,80.86,80.86,80.72,80.74,60500.0,61.1546,61.1546,61.0487,61.0639,60500.0
2015-04-27 14:40:00,80.75,80.85,80.74,80.81,67800.0,61.0714,61.1471,61.0639,61.1168,67800.0
2015-04-27 14:45:00,80.81,80.82,80.75,80.76,37700.0,61.1168,61.1244,61.0714,61.079,37700.0
2015-04-27 14:50:00,80.76,80.8,80.75,80.77,51300.0,61.079,61.1093,61.0714,61.0866,51300.0
2015-04-27 14:55:00,80.77,80.83,80.75,80.83,78700.0,61.0866,61.1319,61.0714,61.1319,78700.0
2015-04-27 15:00:00,80.84,80.87,80.79,80.8,51400.0,61.1395,61.1622,61.1017,61.1093,51400.0
2015-04-27 15:05:00,80.8,80.83,80.76,80.78,36700.0,61.1093,61.1319,61.079,61.0941,36700.0
2015-04-27 15:10:00,80.78,80.79,80.72,80.75,60500.0,61.0941,61.1017,61.0487,61.0714,60500.0
2015-04-27 15:15:00,80.75,80.76,80.66,80.68,84700.0,61.0714,61.079,61.0034,61.0185,84700.0
2015-04-27 15:20:00,80.68,80.74,80.68,80.73,50200.0,61.0185,61.0639,61.0185,61.0563,50200.0
2015-04-27 15:25:00,80.72,80.73,80.63,80.65,115100.0,61.0487,61.0563,60.9807,60.9958,115100.0
2015-04-27 15:30:00,80.64,80.66,80.55,80.56,126800.0,60.9882,61.0034,60.9202,60.9277,126800.0
2015-04-27 15:35:00,80.56,80.58,80.51,80.55,130000.0,60.9277,60.9429,60.8899,60.9202,130000.0
2015-04-27 15:40:00,80.54,80.57,80.5,80.56,179100.0,60.9126,60.9353,60.8824,60.9277,179100.0
2015-04-27 15:45:00,80.56,80.56,80.5,80.53,251300.0,60.9277,60.9277,60.8824,60.9051,251300.0
2015-04-27 15:50:00,80.53,80.55,80.49,80.52,328800.0,60.9051,60.9202,60.8748,60.8975,328800.0
2015-04-27 15:55:00,80.51,80.59,80.47,80.59,580600.0,60.8899,60.9504,60.8597,60.9504,580600.0
2015-04-28 09:30:00,80.73,80.8,80.59,80.76,262000.0,61.0563,61.1093,60.9504,61.079,262000.0
2015-04-28 09:35:00,80.75,80.81,80.46,80.53,209000.0,61.0714,61.1168,60.8521,60.9051,209000.0
2015-04-28 09:40:00,80.53,80.82,80.53,80.8,125500.0,60.9051,61.1244,60.9051,61.1093,125500.0
2015-04-28 09:45:00,80.8,80.8,80.56,80.61,57100.0,61.1093,61.1093,60.9277,60.9656,57100.0
2015-04-28 09:50:00,80.61,80.75,80.59,80.75,49100.0,60.9656,61.0714,60.9504,61.0714,49100.0
2015-04-28 09:55:00,80.73,80.75,80.66,80.72,64000.0,61.0563,61.0714,61.0034,61.0487,64000.0
2015-04-28 10:00:00,80.71,80.72,80.6,80.62,72900.0,61.0412,61.0487,60.958,60.9731,72900.0
2015-04-28 10:05:00,80.62,80.7,80.58,80.64,125000.0,60.9731,61.0336,60.9429,60.9882,125000.0
2015-04-28 10:10:00,80.63,80.63,80.35,80.37,235300.0,60.9807,60.9807,60.7689,60.784,235300.0
2015-04-28 10:15:00,80.36,80.49,80.34,80.4,97300.0,60.7765,60.8748,60.7614,60.8067,97300.0
2015-04-28 10:20:00,80.41,80.49,80.37,80.48,65900.0,60.8143,60.8748,60.784,60.8672,65900.0
2015-04-28 10:25:00,80.49,80.6,80.47,80.57,95300.0,60.8748,60.958,60.8597,60.9353,95300.0
2015-04-28 10:30:00,80.57,80.61,80.53,80.59,60900.0,60.9353,60.9656,60.9051,60.9504,60900.0
2015-04-28 10:35:00,80.59,80.62,80.53,80.62,142000.0,60.9504,60.9731,60.9051,60.9731,142000.0
2015-04-28 10:40:00,80.61,80.76,80.55,80.74,178200.0,60.9656,61.079,60.9202,61.0639,178200.0
2015-04-28 10:45:00,80.72,80.73,80.63,80.65,68500.0,61.0487,61.0563,60.9807,60.9958,68500.0
2015-04-28 10:50:00,80.64,80.74,80.63,80.66,65500.0,60.9882,61.0639,60.9807,61.0034,65500.0
2015-04-28 10:55:00,80.66,80.69,80.6,80.62,91400.0,61.0034,61.0261,60.958,60.9731,91400.0
2015-04-28 11:00:00,80.63,80.72,80.63,80.7,113600.0,60.9807,61.0487,60.9807,61.0336,113600.0
2015-04-28 11:05:00,80.7,80.78,80.68,80.76,110100.0,61.0336,61.0941,61.0185,61.079,110100.0
2015-04-28 11:10:00,80.76,80.8,80.66,80.67,78000.0,61.079,61.1093,61.0034,61.0109,78000.0
2015-04-28 11:15:00,80.68,80.69,80.6,80.61,81100.0,61.0185,61.0261,60.958,60.9656,81100.0
2015-04-28 11:20:00,80.6,80.64,80.58,80.62,122100.0,60.958,60.9882,60.9429,60.9731,122100.0
2015-04-28 11:25:00,80.62,80.62,80.56,80.56,116200.0,60.9731,60.9731,60.9277,60.9277,116200.0
2015-04-28 11:30:00,80.57,80.65,80.56,80.64,74800.0,60.9353,60.9958,60.9277,60.9882,74800.0
2015-04-28 11:35:00,80.65,80.72,80.64,80.67,83000.0,60.9958,61.0487,60.9882,61.0109,83000.0
2015-04-28 11:40:00,80.66,80.66,80.61,80.61,49300.0,61.0034,61.0034,60.9656,60.9656,49300.0
2015-04-28 11:45:00,80.62,80.67,80.6,80.67,81100.0,60.9731,61.0109,60.958,61.0109,81100.0
2015-04-28 11:50:00,80.68,80.7,80.61,80.64,37200.0,61.0185,61.0336,60.9656,60.9882,37200.0
2015-04-28 11:55:00,80.63,80.68,80.6,80.64,84700.0,60.9807,61.0185,60.958,60.9882,84700.0
2015-04-28 12:00:00,80.63,80.66,80.59,80.62,83200.0,60.9807,61.0034,60.9504,60.9731,83200.0
2015-04-28 12:05:00,80.62,80.63,80.55,80.59,90000.0,60.9731,60.9807,60.9202,60.9504,90000.0
2015-04-28 12:10:00,80.59,80.61,80.53,80.56,43600.0,60.9504,60.9656,60.9051,60.9277,43600.0
2015-04-28 12:15:00,80.56,80.57,80.5,80.5,90000.0,60.9277,60.9353,60.8824,60.8824,90000.0
2015-04-28 12:20:00,80.5,80.6,80.5,80.58,36500.0,60.8824,60.958,60.8824,60.9429,36500.0
2015-04-28 12:25:00,80.58,80.6,80.55,80.56,51500.0,60.9429,60.958,60.9202,60.9277,51500.0
2015-04-28 12:30:00,80.56,80.61,80.55,80.56,42200.0,60.9277,60.9656,60.9202,60.9277,42200.0
2015-04-28 12:35:00,80.56,80.62,80.56,80.59,36100.0,60.9277,60.9731,60.9277,60.9504,36100.0
2015-04-28 12:40:00,80.59,80.6,80.56,80.59,27200.0,60.9504,60.958,60.9277,60.9504,27200.0
2015-04-28 12:45:00,80.6,80.63,80.56,80.56,47000.0,60.958,60.9807,60.9277,60.9277,47000.0
2015-04-28 12:50:00,80.57,80.6,80.55,80.56,137500.0,60.9353,60.958,60.9202,60.9277,137500.0
2015-04-28 12:55:00,80.56,80.6,80.54,80.54,62800.0,60.9277,60.958,60.9126,60.9126,62800.0
2015-04-28 13:00:00,80.54,80.57,80.5,80.54,67300.0,60.9126,60.9353,60.8824,60.9126,67300.0
2015-04-28 13:05:00,80.55,80.56,80.51,80.52,33100.0,60.9202,60.9277,60.8899,60.8975,33100.0
2015-04-28 13:10:00,80.52,80.53,80.5,80.5,59100.0,60.8975,60.9051,60.8824,60.8824,59100.0
2015-04-28 13:15:00,80.51,80.52,80.48,80.51,56000.0,60.8899,60.8975,60.8672,60.8899,56000.0
2015-04-28 13:20:00,80.51,80.54,80.48,80.51,62200.0,60.8899,60.9126,60.8672,60.8899,62200.0
2015-04-28 13:25:00,80.5,80.51,80.47,80.48,63400.0,60.8824,60.8899,60.8597,60.8672,63400.0
2015-04-28 13:30:00,80.48,80.48,80.42,80.45,69300.0,60.8672,60.8672,60.8219,60.8445,69300.0
2015-04-28 13:35:00,80.45,80.46,80.4,80.45,49200.0,60.8445,60.8521,60.8067,60.8445,49200.0
2015-04-28 13:40:00,80.45,80.47,80.44,80.45,65400.0,60.8445,60.8597,60.837,60.8445,65400.0
2015-04-28 13:45:00,80.46,80.47,80.44,80.45,55400.0,60.8521,60.8597,60.837,60.8445,55400.0
2015-04-28 13:50:00,80.45,80.45,80.41,80.43,72600.0,60.8445,60.8445,60.8143,60.8294,72600.0
2015-04-28 13:55:00,80.42,80.46,80.41,80.43,41800.0,60.8219,60.8521,60.8143,60.8294,41800.0
2015-04-28 14:00:00,80.43,80.43,80.37,80.39,43600.0,60.8294,60.8294,60.784,60.7992,43600.0
2015-04-28 14:05:00,80.4,80.44,80.38,80.44,35300.0,60.8067,60.837,60.7916,60.837,35300.0
2015-04-28 14:10:00,80.43,80.51,80.41,80.51,105100.0,60.8294,60.8899,60.8143,60.8899,105100.0
2015-04-28 14:15:00,80.5,80.52,80.49,80.51,44300.0,60.8824,60.8975,60.8748,60.8899,44300.0
2015-04-28 14:20:00,80.51,80.52,80.48,80.49,64000.0,60.8899,60.8975,60.8672,60.8748,64000.0
2015-04-28 14:25:00,80.5,80.54,80.48,80.52,46500.0,60.8824,60.9126,60.8672,60.8975,46500.0
2015-04-28 14:30:00,80.51,80.54,80.48,80.54,31100.0,60.8899,60.9126,60.8672,60.9126,31100.0
2015-04-28 14:35:00,80.53,80.53,80.49,80.49,71300.0,60.9051,60.9051,60.8748,60.8748,71300.0
2015-04-28 14:40:00,80.49,80.5,80.45,80.45,41200.0,60.8748,60.8824,60.8445,60.8445,41200.0
2015-04-28 14:45:00,80.45,80.46,80.43,80.46,54000.0,60.8445,60.8521,60.8294,60.8521,54000.0
2015-04-28 14:50:00,80.45,80.5,80.44,80.45,63100.0,60.8445,60.8824,60.837,60.8445,63100.0
2015-04-28 14:55:00,80.45,80.48,80.42,80.43,52600.0,60.8445,60.8672,60.8219,60.8294,52600.0
2015-04-28 15:00:00,80.42,80.45,80.41,80.42,74200.0,60.8219,60.8445,60.8143,60.8219,74200.0
2015-04-28 15:05:00,80.42,80.48,80.42,80.48,74600.0,60.8219,60.8672,60.8219,60.8672,74600.0
2015-04-28 15:10:00,80.47,80.5,80.46,80.48,77100.0,60.8597,60.8824,60.8521,60.8672,77100.0
2015-04-28 15:15:00,80.48,80.5,80.46,80.48,107400.0,60.8672,60.8824,60.8521,60.8672,107400.0
2015-04-28 15:20:00,80.48,80.55,80.47,80.54,94400.0,60.8672,60.9202,60.8597,60.9126,94400.0
2015-04-28 15:25:00,80.53,80.55,80.45,80.49,100100.0,60.9051,60.9202,60.8445,60.8748,100100.0
2015-04-28 15:30:00,80.49,80.53,80.46,80.47,89900.0,60.8748,60.9051,60.8521,60.8597,89900.0
2015-04-28 15:35:00,80.46,80.47,80.44,80.46,97600.0,60.8521,60.8597,60.837,60.8521,97600.0
2015-04-28 15:40:00,80.45,80.46,80.39,80.39,143700.0,60.8445,60.8521,60.7992,60.7992,143700.0
2015-04-28 15:45:00,80.39,80.4,80.19,80.21,490600.0,60.7992,60.8067,60.6479,60.663,490600.0
2015-04-28 15:50:00,80.21,80.32,80.2,80.29,216900.0,60.663,60.7462,60.6555,60.7235,216900.0
2015-04-28 15:55:00,80.29,80.42,80.27,80.42,361400.0,60.7235,60.8219,60.7084,60.8219,361400.0
2015-04-29 09:30:00,80.0,80.31,79.83,80.04,724000.0,60.5042,60.7387,60.3756,60.5345,724000.0
2015-04-29 09:35:00,80.05,80.2,79.93,80.07,269000.0,60.542,60.6555,60.4513,60.5572,269000.0
2015-04-29 09:40:00,80.06,80.07,79.9,80.04,307000.0,60.5496,60.5572,60.4286,60.5345,307000.0
2015-04-29 09:45:00,80.03,80.08,79.99,80.02,176900.0,60.5269,60.5647,60.4966,60.5193,176900.0
2015-04-29 09:50:00,80.03,80.13,79.97,80.06,153300.0,60.5269,60.6025,60.4815,60.5496,153300.0
2015-04-29 09:55:00,80.07,80.08,79.96,79.98,263600.0,60.5572,60.5647,60.474,60.4891,263600.0
2015-04-29 10:00:00,79.97,80.05,79.95,80.0,171200.0,60.4815,60.542,60.4664,60.5042,171200.0
2015-04-29 10:05:00,80.0,80.04,79.9,80.0,195200.0,60.5042,60.5345,60.4286,60.5042,195200.0
2015-04-29 10:10:00,80.01,80.08,79.97,80.02,126000.0,60.5118,60.5647,60.4815,60.5193,126000.0
2015-04-29 10:15:00,80.02,80.14,79.97,80.12,214900.0,60.5193,60.6101,60.4815,60.595,214900.0
2015-04-29 10:20:00,80.11,80.16,80.01,80.06,148600.0,60.5874,60.6252,60.5118,60.5496,148600.0
2015-04-29 10:25:00,80.07,80.11,80.02,80.02,93700.0,60.5572,60.5874,60.5193,60.5193,93700.0
2015-04-29 10:30:00,80.02,80.09,80.0,80.09,114200.0,60.5193,60.5723,60.5042,60.5723,114200.0
2015-04-29 10:35:00,80.09,80.14,80.05,80.08,131700.0,60.5723,60.6101,60.542,60.5647,131700.0
2015-04-29 10:40:00,80.07,80.08,79.99,80.04,130400.0,60.5572,60.5647,60.4966,60.5345,130400.0
2015-04-29 10:45:00,80.05,80.08,79.97,79.99,56300.0,60.542,60.5647,60.4815,60.4966,56300.0
2015-04-29 10:50:00,79.97,80.06,79.94,79.94,63200.0,60.4815,60.5496,60.4588,60.4588,63200.0
2015-04-29 10:55:00,79.94,80.05,79.9,80.0,116700.0,60.4588,60.542,60.4286,60.5042,116700.0
2015-04-29 11:00:00,80.01,80.09,79.98,80.04,59300.0,60.5118,60.5723,60.4891,60.5345,59300.0
2015-04-29 11:05:00,80.04,80.08,80.0,80.03,70300.0,60.5345,60.5647,60.5042,60.5269,70300.0
2015-04-29 11:10:00,80.04,80.08,79.95,80.02,45800.0,60.5345,60.5647,60.4664,60.5193,45800.0
2015-04-29 11:15:00,80.02,80.08,79.99,80.02,42200.0,60.5193,60.5647,60.4966,60.5193,42200.0
2015-04-29 11:20:00,80.01,80.09,80.01,80.07,60700.0,60.5118,60.5723,60.5118,60.5572,60700.0
2015-04-29 11:25:00,80.06,80.09,80.02,80.08,81300.0,60.5496,60.5723,60.5193,60.5647,81300.0
2015-04-29 11:30:00,80.07,80.08,79.95,79.97,80700.0,60.5572,60.5647,60.4664,60.4815,80700.0
2015-04-29 11:35:00,79.98,80.02,79.95,80.02,75900.0,60.4891,60.5193,60.4664,60.5193,75900.0
2015-04-29 11:40:00,80.02,80.05,79.99,80.0,53500.0,60.5193,60.542,60.4966,60.5042,53500.0
2015-04-29 11:45:00,80.0,80.05,79.98,80.01,146200.0,60.5042,60.542,60.4891,60.5118,146200.0
2015-04-29 11:50:00,80.01,80.09,79.99,80.05,88900.0,60.5118,60.5723,60.4966,60.542,88900.0
2015-04-29 11:55:00,80.06,80.07,79.99,80.0,111000.0,60.5496,60.5572,60.4966,60.5042,111000.0
2015-04-29 12:00:00,80.0,80.03,79.94,79.98,96800.0,60.5042,60.5269,60.4588,60.4891,96800.0
2015-04-29 12:05:00,79.98,79.98,79.87,79.9,136700.0,60.4891,60.4891,60.4059,60.4286,136700.0
2015-04-29 12:10:00,79.91,79.92,79.87,79.91,135100.0,60.4361,60.4437,60.4059,60.4361,135100.0
2015-04-29 12:15:00,79.9,79.94,79.88,79.91,104900.0,60.4286,60.4588,60.4135,60.4361,104900.0
2015-04-29 12:20:00,79.91,79.99,79.9,79.98,75600.0,60.4361,60.4966,60.4286,60.4891,75600.0
2015-04-29 12:25:00,79.98,79.99,79.91,79.98,81200.0,60.4891,60.4966,60.4361,60.4891,81200.0
2015-04-29 12:30:00,79.98,79.98,79.89,79.91,349300.0,60.4891,60.4891,60.421,60.4361,349300.0
2015-04-29 12:35:00,79.91,79.93,79.88,79.88,94300.0,60.4361,60.4513,60.4135,60.4135,94300.0
2015-04-29 12:40:00,79.88,79.93,79.85,79.92,88400.0,60.4135,60.4513,60.3908,60.4437,88400.0
2015-04-29 12:45:00,79.91,79.95,79.91,79.94,62300.0,60.4361,60.4664,60.4361,60.4588,62300.0
2015-04-29 12:50:00,79.94,79.98,79.92,79.95,581400.0,60.4588,60.4891,60.4437,60.4664,581400.0
2015-04-29 12:55:00,79.95,80.01,79.94,79.96,81500.0,60.4664,60.5118,60.4588,60.474,81500.0
2015-04-29 13:00:00,79.95,79.96,79.88,79.89,42500.0,60.4664,60.474,60.4135,60.421,42500.0
2015-04-29 13:05:00,79.89,79.9,79.84,79.87,56400.0,60.421,60.4286,60.3832,60.4059,56400.0
2015-04-29 13:10:00,79.86,79.88,79.82,79.87,61100.0,60.3983,60.4135,60.3681,60.4059,61100.0
2015-04-29 13:15:00,79.87,79.9,79.83,79.87,66000.0,60.4059,60.4286,60.3756,60.4059,66000.0
2015-04-29 13:20:00,79.87,79.9,79.82,79.86,78500.0,60.4059,60.4286,60.3681,60.3983,78500.0
2015-04-29 13:25:00,79.87,79.91,79.85,79.89,59400.0,60.4059,60.4361,60.3908,60.421,59400.0
2015-04-29 13:30:00,79.9,79.93,79.88,79.89,65800.0,60.4286,60.4513,60.4135,60.421,65800.0
2015-04-29 13:35:00,79.89,79.94,79.88,79.92,100200.0,60.421,60.4588,60.4135,60.4437,100200.0
2015-04-29 13:40:00,79.91,79.92,79.88,79.91,121900.0,60.4361,60.4437,60.4135,60.4361,121900.0
2015-04-29 13:45:00,79.91,79.91,79.88,79.88,76400.0,60.4361,60.4361,60.4135,60.4135,76400.0
2015-04-29 13:50:00,79.89,79.94,79.88,79.92,116600.0,60.421,60.4588,60.4135,60.4437,116600.0
2015-04-29 13:55:00,79.93,79.96,79.86,79.87,191100.0,60.4513,60.474,60.3983,60.4059,191100.0
2015-04-29 14:00:00,79.87,79.99,79.75,79.9,229900.0,60.4059,60.4966,60.3151,60.4286,229900.0
2015-04-29 14:05:00,79.9,79.95,79.78,79.84,95500.0,60.4286,60.4664,60.3378,60.3832,95500.0
2015-04-29 14:10:00,79.84,79.91,79.77,79.84,52900.0,60.3832,60.4361,60.3303,60.3832,52900.0
2015-04-29 14:15:00,79.83,79.95,79.82,79.88,87600.0,60.3756,60.4664,60.3681,60.4135,87600.0
2015-04-29 14:20:00,79.89,80.07,79.86,80.03,131300.0,60.421,60.5572,60.3983,60.5269,131300.0
2015-04-29 14:25:00,80.03,80.08,79.99,80.03,65400.0,60.5269,60.5647,60.4966,60.5269,65400.0
2015-04-29 14:30:00,80.02,80.13,80.0,80.11,58300.0,60.5193,60.6025,60.5042,60.5874,58300.0
2015-04-29 14:35:00,80.11,80.16,80.04,80.14,82000.0,60.5874,60.6252,60.5345,60.6101,82000.0
2015-04-29 14:40:00,80.14,80.2,80.1,80.13,83700.0,60.6101,60.6555,60.5798,60.6025,83700.0
2015-04-29 14:45:00,80.13,80.14,80.0,80.02,84700.0,60.6025,60.6101,60.5042,60.5193,84700.0
2015-04-29 14:50:00,80.01,80.03,79.91,79.92,87100.0,60.5118,60.5269,60.4361,60.4437,87100.0
2015-04-29 14:55:00,79.92,79.98,79.91,79.94,56500.0,60.4437,60.4891,60.4361,60.4588,56500.0
2015-04-29 15:00:00,79.95,80.0,79.85,79.87,92600.0,60.4664,60.5042,60.3908,60.4059,92600.0
2015-04-29 15:05:00,79.88,79.91,79.82,79.86,67000.0,60.4135,60.4361,60.3681,60.3983,67000.0
2015-04-29 15:10:00,79.85,79.95,79.8,79.95,71400.0,60.3908,60.4664,60.353,60.4664,71400.0
2015-04-29 15:15:00,79.94,79.97,79.84,79.92,230000.0,60.4588,60.4815,60.3832,60.4437,230000.0
2015-04-29 15:20:00,79.91,79.92,79.87,79.88,87000.0,60.4361,60.4437,60.4059,60.4135,87000.0
2015-04-29 15:25:00,79.88,79.9,79.85,79.86,85300.0,60.4135,60.4286,60.3908,60.3983,85300.0
2015-04-29 15:30:00,79.86,79.9,79.85,79.88,108400.0,60.3983,60.4286,60.3908,60.4135,108400.0
2015-04-29 15:35:00,79.88,79.91,79.85,79.86,119600.0,60.4135,60.4361,60.3908,60.3983,119600.0
2015-04-29 15:40:00,79.85,79.86,79.72,79.75,173400.0,60.3908,60.3983,60.2924,60.3151,173400.0
2015-04-29 15:45:00,79.75,79.79,79.72,79.78,128200.0,60.3151,60.3454,60.2924,60.3378,128200.0
2015-04-29 15:50:00,79.79,79.81,79.73,79.8,191900.0,60.3454,60.3605,60.3,60.353,191900.0
2015-04-29 15:55:00,79.8,79.9,79.78,79.83,372700.0,60.353,60.4286,60.3378,60.3756,372700.0
2015-04-30 09:30:00,79.95,80.06,79.7,80.01,398400.0,60.4664,60.5496,60.2773,60.5118,398400.0
2015-04-30 09:35:00,80.01,80.15,79.92,80.05,105800.0,60.5118,60.6177,60.4437,60.542,105800.0
2015-04-30 09:40:00,80.04,80.06,79.75,79.84,93600.0,60.5345,60.5496,60.3151,60.3832,93600.0
2015-04-30 09:45:00,79.82,79.93,79.77,79.81,73100.0,60.3681,60.4513,60.3303,60.3605,73100.0
2015-04-30 09:50:00,79.82,79.84,79.58,79.67,132400.0,60.3681,60.3832,60.1866,60.2546,132400.0
2015-04-30 09:55:00,79.68,79.71,79.54,79.57,101400.0,60.2622,60.2849,60.1563,60.179,101400.0
2015-04-30 10:00:00,79.57,79.59,79.43,79.48,168100.0,60.179,60.1941,60.0731,60.1109,168100.0
2015-04-30 10:05:00,79.48,79.61,79.47,79.54,176000.0,60.1109,60.2093,60.1034,60.1563,176000.0
2015-04-30 10:10:00,79.55,79.59,79.46,79.58,67200.0,60.1639,60.1941,60.0958,60.1866,67200.0
2015-04-30 10:15:00,79.56,79.57,79.46,79.55,80700.0,60.1714,60.179,60.0958,60.1639,80700.0
2015-04-30 10:20:00,79.55,79.62,79.43,79.45,107200.0,60.1639,60.2168,60.0731,60.0882,107200.0
2015-04-30 10:25:00,79.47,79.54,79.44,79.44,76800.0,60.1034,60.1563,60.0807,60.0807,76800.0
2015-04-30 10:30:00,79.43,79.5,79.41,79.46,59600.0,60.0731,60.1261,60.058,60.0958,59600.0
2015-04-30 10:35:00,79.46,79.53,79.43,79.46,80400.0,60.0958,60.1487,60.0731,60.0958,80400.0
2015-04-30 10:40:00,79.46,79.57,79.4,79.48,129900.0,60.0958,60.179,60.0504,60.1109,129900.0
2015-04-30 10:45:00,79.48,79.57,79.46,79.5,57700.0,60.1109,60.179,60.0958,60.1261,57700.0
2015-04-30 10:50:00,79.51,79.53,79.43,79.43,138800.0,60.1336,60.1487,60.0731,60.0731,138800.0
2015-04-30 10:55:00,79.42,79.55,79.39,79.5,82600.0,60.0656,60.1639,60.0429,60.1261,82600.0
2015-04-30 11:00:00,79.5,79.61,79.5,79.59,72000.0,60.1261,60.2093,60.1261,60.1941,72000.0
2015-04-30 11:05:00,79.58,79.71,79.57,79.69,64100.0,60.1866,60.2849,60.179,60.2698,64100.0
2015-04-30 11:10:00,79.69,79.76,79.68,79.69,41600.0,60.2698,60.3227,60.2622,60.2698,41600.0
2015-04-30 11:15:00,79.68,79.7,79.62,79.66,55900.0,60.2622,60.2773,60.2168,60.2471,55900.0
2015-04-30 11:20:00,79.66,79.72,79.65,79.67,57000.0,60.2471,60.2924,60.2395,60.2546,57000.0
2015-04-30 11:25:00,79.68,79.7,79.6,79.66,68100.0,60.2622,60.2773,60.2017,60.2471,68100.0
2015-04-30 11:30:00,79.67,79.75,79.67,79.69,44000.0,60.2546,60.3151,60.2546,60.2698,44000.0
2015-04-30 11:35:00,79.7,79.7,79.65,79.67,30800.0,60.2773,60.2773,60.2395,60.2546,30800.0
2015-04-30 11:40:00,79.67,79.69,79.62,79.65,39100.0,60.2546,60.2698,60.2168,60.2395,39100.0
2015-04-30 11:45:00,79.65,79.66,79.54,79.54,34700.0,60.2395,60.2471,60.1563,60.1563,34700.0
2015-04-30 11:50:00,79.54,79.55,79.5,79.52,39100.0,60.1563,60.1639,60.1261,60.1412,39100.0
2015-04-30 11:55:00,79.52,79.54,79.4,79.41,75400.0,60.1412,60.1563,60.0504,60.058,75400.0
2015-04-30 12:00:00,79.41,79.44,79.39,79.39,40200.0,60.058,60.0807,60.0429,60.0429,40200.0
2015-04-30 12:05:00,79.4,79.44,79.37,79.38,42700.0,60.0504,60.0807,60.0277,60.0353,42700.0
2015-04-30 12:10:00,79.38,79.4,79.35,79.36,66700.0,60.0353,60.0504,60.0126,60.0202,66700.0
2015-04-30 12:15:00,79.37,79.42,79.37,79.39,35400.0,60.0277,60.0656,60.0277,60.0429,35400.0
2015-04-30 12:20:00,79.38,79.4,79.35,79.39,43700.0,60.0353,60.0504,60.0126,60.0429,43700.0
2015-04-30 12:25:00,79.38,79.38,79.26,79.33,164400.0,60.0353,60.0353,59.9445,59.9975,164400.0
2015-04-30 12:30:00,79.32,79.39,79.28,79.37,52400.0,59.9899,60.0429,59.9597,60.0277,52400.0
2015-04-30 12:35:00,79.36,79.37,79.29,79.33,52100.0,60.0202,60.0277,59.9672,59.9975,52100.0
2015-04-30 12:40:00,79.34,79.41,79.31,79.39,39800.0,60.0051,60.058,59.9824,60.0429,39800.0
2015-04-30 12:45:00,79.4,79.4,79.3,79.36,42400.0,60.0504,60.0504,59.9748,60.0202,42400.0
2015-04-30 12:50:00,79.37,79.38,79.27,79.28,46900.0,60.0277,60.0353,59.9521,59.9597,46900.0
2015-04-30 12:55:00,79.28,79.37,79.27,79.37,29100.0,59.9597,60.0277,59.9521,60.0277,29100.0
2015-04-30 13:00:00,79.37,79.39,79.34,79.38,35500.0,60.0277,60.0429,60.0051,60.0353,35500.0
2015-04-30 13:05:00,79.39,79.41,79.35,79.38,31200.0,60.0429,60.058,60.0126,60.0353,31200.0
2015-04-30 13:10:00,79.38,79.39,79.31,79.34,30600.0,60.0353,60.0429,59.9824,60.0051,30600.0
2015-04-30 13:15:00,79.35,79.39,79.33,79.39,21600.0,60.0126,60.0429,59.9975,60.0429,21600.0
2015-04-30 13:20:00,79.38,79.39,79.28,79.29,29900.0,60.0353,60.0429,59.9597,59.9672,29900.0
2015-04-30 13:25:00,79.3,79.38,79.21,79.37,116300.0,59.9748,60.0353,59.9067,60.0277,116300.0
2015-04-30 13:30:00,79.36,79.39,79.28,79.38,28300.0,60.0202,60.0429,59.9597,60.0353,28300.0
2015-04-30 13:35:00,79.38,79.41,79.32,79.34,38300.0,60.0353,60.058,59.9899,60.0051,38300.0
2015-04-30 13:40:00,79.35,79.38,79.33,79.38,34000.0,60.0126,60.0353,59.9975,60.0353,34000.0
2015-04-30 13:45:00,79.38,79.41,79.32,79.33,61000.0,60.0353,60.058,59.9899,59.9975,61000.0
2015-04-30 13:50:00,79.33,79.38,79.3,79.38,52500.0,59.9975,60.0353,59.9748,60.0353,52500.0
2015-04-30 13:55:00,79.37,79.44,79.36,79.37,44300.0,60.0277,60.0807,60.0202,60.0277,44300.0
2015-04-30 14:00:00,79.38,79.41,79.32,79.36,51300.0,60.0353,60.058,59.9899,60.0202,51300.0
2015-04-30 14:05:00,79.36,79.39,79.32,79.38,54000.0,60.0202,60.0429,59.9899,60.0353,54000.0
2015-04-30 14:10:00,79.38,79.47,79.36,79.47,57900.0,60.0353,60.1034,60.0202,60.1034,57900.0
2015-04-30 14:15:00,79.47,79.53,79.45,79.51,59200.0,60.1034,60.1487,60.0882,60.1336,59200.0
2015-04-30 14:20:00,79.5,79.53,79.31,79.33,94900.0,60.1261,60.1487,59.9824,59.9975,94900.0
2015-04-30 14:25:00,79.34,79.4,79.3,79.31,88300.0,60.0051,60.0504,59.9748,59.9824,88300.0
2015-04-30 14:30:00,79.31,79.34,79.25,79.32,59800.0,59.9824,60.0051,59.937,59.9899,59800.0
2015-04-30 14:35:00,79.31,79.36,79.31,79.34,32200.0,59.9824,60.0202,59.9824,60.0051,32200.0
2015-04-30 14:40:00,79.34,79.38,79.27,79.38,84900.0,60.0051,60.0353,59.9521,60.0353,84900.0
2015-04-30 14:45:00,79.37,79.38,79.21,79.28,67100.0,60.0277,60.0353,59.9067,59.9597,67100.0
2015-04-30 14:50:00,79.27,79.28,79.21,79.25,127100.0,59.9521,59.9597,59.9067,59.937,127100.0
2015-04-30 14:55:00,79.25,79.28,79.16,79.2,212900.0,59.937,59.9597,59.8689,59.8992,212900.0
2015-04-30 15:00:00,79.19,79.23,79.07,79.18,261200.0,59.8916,59.9219,59.8009,59.884,261200.0
2015-04-30 15:05:00,79.18,79.23,79.17,79.17,121600.0,59.884,59.9219,59.8765,59.8765,121600.0
2015-04-30 15:10:00,79.17,79.26,79.11,79.24,161100.0,59.8765,59.9445,59.8311,59.9294,161100.0
2015-04-30 15:15:00,79.24,79.33,79.22,79.26,136800.0,59.9294,59.9975,59.9143,59.9445,136800.0
2015-04-30 15:20:00,79.27,79.35,79.26,79.32,109000.0,59.9521,60.0126,59.9445,59.9899,109000.0
2015-04-30 15:25:00,79.33,79.34,79.25,79.33,168300.0,59.9975,60.0051,59.937,59.9975,168300.0
2015-04-30 15:30:00,79.33,79.39,79.26,79.37,119700.0,59.9975,60.0429,59.9445,60.0277,119700.0
2015-04-30 15:35:00,79.36,79.47,79.32,79.38,142500.0,60.0202,60.1034,59.9899,60.0353,142500.0
2015-04-30 15:40:00,79.37,79.42,79.32,79.35,170600.0,60.0277,60.0656,59.9899,60.0126,170600.0
2015-04-30 15:45:00,79.35,79.42,79.34,79.4,149100.0,60.0126,60.0656,60.0051,60.0504,149100.0
2015-04-30 15:50:00,79.39,79.44,79.36,79.43,158100.0,60.0429,60.0807,60.0202,60.0731,158100.0
2015-04-30 15:55:00,79.43,79.51,79.43,79.5,398800.0,60.0731,60.1336,60.0731,60.1261,398800.0
2015-05-01 09:30:00,79.76,80.09,79.75,80.01,249400.0,60.3227,60.5723,60.3151,60.5118,249400.0
2015-05-01 09:35:00,80.04,80.06,79.82,79.91,114600.0,60.5345,60.5496,60.3681,60.4361,114600.0
2015-05-01 09:40:00,79.91,79.92,79.82,79.87,70500.0,60.4361,60.4437,60.3681,60.4059,70500.0
2015-05-01 09:45:00,79.88,80.0,79.87,79.94,102900.0,60.4135,60.5042,60.4059,60.4588,102900.0
2015-05-01 09:50:00,79.94,79.99,79.82,79.87,89800.0,60.4588,60.4966,60.3681,60.4059,89800.0
2015-05-01 09:55:00,79.87,79.99,79.86,79.86,78100.0,60.4059,60.4966,60.3983,60.3983,78100.0
2015-05-01 10:00:00,79.86,79.97,79.86,79.92,63400.0,60.3983,60.4815,60.3983,60.4437,63400.0
2015-05-01 10:05:00,79.93,79.95,79.81,79.85,71200.0,60.4513,60.4664,60.3605,60.3908,71200.0
2015-05-01 10:10:00,79.85,79.93,79.82,79.91,61200.0,60.3908,60.4513,60.3681,60.4361,61200.0
2015-05-01 10:15:00,79.9,80.0,79.87,79.96,177700.0,60.4286,60.5042,60.4059,60.474,177700.0
2015-05-01 10:20:00,79.96,80.05,79.92,79.92,85900.0,60.474,60.542,60.4437,60.4437,85900.0
2015-05-01 10:25:00,79.92,79.92,79.86,79.88,60200.0,60.4437,60.4437,60.3983,60.4135,60200.0
2015-05-01 10:30:00,79.88,79.91,79.81,79.83,61700.0,60.4135,60.4361,60.3605,60.3756,61700.0
2015-05-01 10:35:00,79.81,79.87,79.81,79.86,71400.0,60.3605,60.4059,60.3605,60.3983,71400.0
2015-05-01 10:40:00,79.86,79.86,79.74,79.75,124600.0,60.3983,60.3983,60.3076,60.3151,124600.0
2015-05-01 10:45:00,79.76,79.79,79.71,79.78,53100.0,60.3227,60.3454,60.2849,60.3378,53100.0
2015-05-01 10:50:00,79.79,79.85,79.78,79.84,74600.0,60.3454,60.3908,60.3378,60.3832,74600.0
2015-05-01 10:55:00,79.84,79.87,79.81,79.81,69600.0,60.3832,60.4059,60.3605,60.3605,69600.0
2015-05-01 11:00:00,79.81,79.94,79.81,79.88,76200.0,60.3605,60.4588,60.3605,60.4135,76200.0
2015-05-01 11:05:00,79.88,79.93,79.87,79.9,47100.0,60.4135,60.4513,60.4059,60.4286,47100.0
2015-05-01 11:10:00,79.91,79.93,79.89,79.91,27800.0,60.4361,60.4513,60.421,60.4361,27800.0
2015-05-01 11:15:00,79.91,79.93,79.88,79.89,91900.0,60.4361,60.4513,60.4135,60.421,91900.0
2015-05-01 11:20:00,79.89,79.92,79.87,79.87,55000.0,60.421,60.4437,60.4059,60.4059,55000.0
2015-05-01 11:25:00,79.87,79.96,79.87,79.94,97800.0,60.4059,60.474,60.4059,60.4588,97800.0
2015-05-01 11:30:00,79.95,79.98,79.88,79.89,61100.0,60.4664,60.4891,60.4135,60.421,61100.0
2015-05-01 11:35:00,79.89,79.91,79.85,79.86,62000.0,60.421,60.4361,60.3908,60.3983,62000.0
2015-05-01 11:40:00,79.85,79.85,79.76,79.78,88000.0,60.3908,60.3908,60.3227,60.3378,88000.0
2015-05-01 11:45:00,79.79,79.8,79.66,79.67,99800.0,60.3454,60.353,60.2471,60.2546,99800.0
2015-05-01 11:50:00,79.66,79.68,79.63,79.67,36200.0,60.2471,60.2622,60.2244,60.2546,36200.0
2015-05-01 11:55:00,79.67,79.78,79.66,79.77,56900.0,60.2546,60.3378,60.2471,60.3303,56900.0
2015-05-01 12:00:00,79.77,79.78,79.69,79.71,77900.0,60.3303,60.3378,60.2698,60.2849,77900.0
2015-05-01 12:05:00,79.7,79.72,79.63,79.66,72000.0,60.2773,60.2924,60.2244,60.2471,72000.0
2015-05-01 12:10:00,79.65,79.73,79.65,79.72,25200.0,60.2395,60.3,60.2395,60.2924,25200.0
2015-05-01 12:15:00,79.73,79.8,79.72,79.8,60900.0,60.3,60.353,60.2924,60.353,60900.0
2015-05-01 12:20:00,79.8,79.82,79.79,79.81,54900.0,60.353,60.3681,60.3454,60.3605,54900.0
2015-05-01 12:25:00,79.81,79.85,79.78,79.85,71700.0,60.3605,60.3908,60.3378,60.3908,71700.0
2015-05-01 12:30:00,79.86,79.93,79.86,79.93,49600.0,60.3983,60.4513,60.3983,60.4513,49600.0
2015-05-01 12:35:00,79.93,79.94,79.9,79.93,38200.0,60.4513,60.4588,60.4286,60.4513,38200.0
2015-05-01 12:40:00,79.93,79.95,79.91,79.93,25900.0,60.4513,60.4664,60.4361,60.4513,25900.0
2015-05-01 12:45:00,79.93,79.98,79.91,79.97,44900.0,60.4513,60.4891,60.4361,60.4815,44900.0
2015-05-01 12:50:00,79.98,80.0,79.96,79.98,57100.0,60.4891,60.5042,60.474,60.4891,57100.0
2015-05-01 12:55:00,79.98,79.98,79.93,79.96,21400.0,60.4891,60.4891,60.4513,60.474,21400.0
2015-05-01 13:00:00,79.96,79.98,79.94,79.95,43700.0,60.474,60.4891,60.4588,60.4664,43700.0
2015-05-01 13:05:00,79.95,79.98,79.93,79.98,74700.0,60.4664,60.4891,60.4513,60.4891,74700.0
2015-05-01 13:10:00,79.98,79.98,79.92,79.96,49600.0,60.4891,60.4891,60.4437,60.474,49600.0
2015-05-01 13:15:00,79.96,79.99,79.94,79.97,92700.0,60.474,60.4966,60.4588,60.4815,92700.0
2015-05-01 13:20:00,79.97,80.0,79.96,79.97,115300.0,60.4815,60.5042,60.474,60.4815,115300.0
2015-05-01 13:25:00,79.97,79.98,79.94,79.98,41700.0,60.4815,60.4891,60.4588,60.4891,41700.0
2015-05-01 13:30:00,79.98,79.99,79.96,79.98,35500.0,60.4891,60.4966,60.474,60.4891,35500.0
2015-05-01 13:35:00,79.97,80.0,79.96,80.0,33700.0,60.4815,60.5042,60.474,60.5042,33700.0
2015-05-01 13:40:00,80.0,80.0,79.94,79.96,36500.0,60.5042,60.5042,60.4588,60.474,36500.0
2015-05-01 13:45:00,79.95,79.96,79.9,79.96,41500.0,60.4664,60.474,60.4286,60.474,41500.0
2015-05-01 13:50:00,79.96,80.17,79.95,80.1,151500.0,60.474,60.6328,60.4664,60.5798,151500.0
2015-05-01 13:55:00,80.1,80.11,80.07,80.08,32400.0,60.5798,60.5874,60.5572,60.5647,32400.0
2015-05-01 14:00:00,80.09,80.14,80.08,80.13,54900.0,60.5723,60.6101,60.5647,60.6025,54900.0
2015-05-01 14:05:00,80.13,80.16,80.1,80.15,34700.0,60.6025,60.6252,60.5798,60.6177,34700.0
2015-05-01 14:10:00,80.14,80.16,80.1,80.11,46300.0,60.6101,60.6252,60.5798,60.5874,46300.0
2015-05-01 14:15:00,80.11,80.12,80.07,80.09,64100.0,60.5874,60.595,60.5572,60.5723,64100.0
2015-05-01 14:20:00,80.1,80.1,80.07,80.08,28300.0,60.5798,60.5798,60.5572,60.5647,28300.0
2015-05-01 14:25:00,80.07,80.21,80.07,80.21,93100.0,60.5572,60.663,60.5572,60.663,93100.0
2015-05-01 14:30:00,80.22,80.22,80.13,80.14,48100.0,60.6706,60.6706,60.6025,60.6101,48100.0
2015-05-01 14:35:00,80.14,80.18,80.14,80.18,52400.0,60.6101,60.6403,60.6101,60.6403,52400.0
2015-05-01 14:40:00,80.18,80.18,80.14,80.15,19600.0,60.6403,60.6403,60.6101,60.6177,19600.0
2015-05-01 14:45:00,80.15,80.16,80.1,80.13,59700.0,60.6177,60.6252,60.5798,60.6025,59700.0
2015-05-01 14:50:00,80.14,80.14,80.02,80.04,72100.0,60.6101,60.6101,60.5193,60.5345,72100.0
2015-05-01 14:55:00,80.04,80.05,80.01,80.03,82800.0,60.5345,60.542,60.5118,60.5269,82800.0
2015-05-01 15:00:00,80.04,80.05,79.99,80.04,87600.0,60.5345,60.542,60.4966,60.5345,87600.0
2015-05-01 15:05:00,80.04,80.11,80.03,80.09,50700.0,60.5345,60.5874,60.5269,60.5723,50700.0
2015-05-01 15:10:00,80.08,80.09,80.03,80.04,45500.0,60.5647,60.5723,60.5269,60.5345,45500.0
2015-05-01 15:15:00,80.04,80.09,80.03,80.08,46900.0,60.5345,60.5723,60.5269,60.5647,46900.0
2015-05-01 15:20:00,80.08,80.1,80.01,80.03,77400.0,60.5647,60.5798,60.5118,60.5269,77400.0
2015-05-01 15:25:00,80.04,80.05,79.98,79.99,73000.0,60.5345,60.542,60.4891,60.4966,73000.0
2015-05-01 15:30:00,79.99,80.07,79.98,80.06,85200.0,60.4966,60.5572,60.4891,60.5496,85200.0
2015-05-01 15:35:00,80.07,80.11,80.06,80.09,74200.0,60.5572,60.5874,60.5496,60.5723,74200.0
2015-05-01 15:40:00,80.09,80.16,80.05,80.09,201600.0,60.5723,60.6252,60.542,60.5723,201600.0
2015-05-01 15:45:00,80.09,80.17,80.08,80.16,110900.0,60.5723,60.6328,60.5647,60.6252,110900.0
2015-05-01 15:50:00,80.16,80.21,80.14,80.21,178200.0,60.6252,60.663,60.6101,60.663,178200.0
2015-05-01 15:55:00,80.2,80.32,80.16,80.27,397600.0,60.6555,60.7462,60.6252,60.7084,397600.0
2015-05-04 09:30:00,80.57,80.57,80.33,80.46,247800.0,60.9353,60.9353,60.7538,60.8521,247800.0
2015-05-04 09:35:00,80.5,80.7,80.46,80.69,86800.0,60.8824,61.0336,60.8521,61.0261,86800.0
2015-05-04 09:40:00,80.68,80.8,80.68,80.72,115100.0,61.0185,61.1093,61.0185,61.0487,115100.0
2015-05-04 09:45:00,80.73,80.8,80.7,80.78,71100.0,61.0563,61.1093,61.0336,61.0941,71100.0
2015-05-04 09:50:00,80.78,80.84,80.75,80.82,83600.0,61.0941,61.1395,61.0714,61.1244,83600.0
2015-05-04 09:55:00,80.82,80.97,80.82,80.88,82600.0,61.1244,61.2378,61.1244,61.1698,82600.0
2015-05-04 10:00:00,80.89,80.93,80.82,80.82,77200.0,61.1773,61.2076,61.1244,61.1244,77200.0
2015-05-04 10:05:00,80.82,80.86,80.77,80.79,75200.0,61.1244,61.1546,61.0866,61.1017,75200.0
2015-05-04 10:10:00,80.78,80.82,80.75,80.81,96800.0,61.0941,61.1244,61.0714,61.1168,96800.0
2015-05-04 10:15:00,80.81,80.89,80.81,80.87,70500.0,61.1168,61.1773,61.1168,61.1622,70500.0
2015-05-04 10:20:00,80.88,80.91,80.83,80.91,71500.0,61.1698,61.1924,61.1319,61.1924,71500.0
2015-05-04 10:25:00,80.91,80.92,80.86,80.9,65500.0,61.1924,61.2,61.1546,61.1849,65500.0
2015-05-04 10:30:00,80.9,80.91,80.76,80.79,68300.0,61.1849,61.1924,61.079,61.1017,68300.0
2015-05-04 10:35:00,80.78,80.82,80.76,80.8,36800.0,61.0941,61.1244,61.079,61.1093,36800.0
2015-05-04 10:40:00,80.79,80.85,80.78,80.83,48400.0,61.1017,61.1471,61.0941,61.1319,48400.0
2015-05-04 10:45:00,80.83,80.84,80.79,80.8,53600.0,61.1319,61.1395,61.1017,61.1093,53600.0
2015-05-04 10:50:00,80.81,80.83,80.78,80.82,69400.0,61.1168,61.1319,61.0941,61.1244,69400.0
2015-05-04 10:55:00,80.82,80.85,80.82,80.82,57400.0,61.1244,61.1471,61.1244,61.1244,57400.0
2015-05-04 11:00:00,80.82,80.83,80.79,80.81,62800.0,61.1244,61.1319,61.1017,61.1168,62800.0
2015-05-04 11:05:00,80.81,80.87,80.81,80.84,88000.0,61.1168,61.1622,61.1168,61.1395,88000.0
2015-05-04 11:10:00,80.83,80.88,80.82,80.83,88400.0,61.1319,61.1698,61.1244,61.1319,88400.0
2015-05-04 11:15:00,80.83,80.84,80.75,80.77,80800.0,61.1319,61.1395,61.0714,61.0866,80800.0
2015-05-04 11:20:00,80.77,80.78,80.74,80.75,74900.0,61.0866,61.0941,61.0639,61.0714,74900.0
2015-05-04 11:25:00,80.74,80.75,80.68,80.72,64000.0,61.0639,61.0714,61.0185,61.0487,64000.0
2015-05-04 11:30:00,80.72,80.73,80.63,80.65,47900.0,61.0487,61.0563,60.9807,60.9958,47900.0
2015-05-04 11:35:00,80.66,80.7,80.63,80.69,137400.0,61.0034,61.0336,60.9807,61.0261,137400.0
2015-05-04 11:40:00,80.69,80.75,80.67,80.75,33600.0,61.0261,61.0714,61.0109,61.0714,33600.0
2015-05-04 11:45:00,80.75,80.76,80.72,80.73,33900.0,61.0714,61.079,61.0487,61.0563,33900.0
2015-05-04 11:50:00,80.73,80.75,80.7,80.71,66200.0,61.0563,61.0714,61.0336,61.0412,66200.0
2015-05-04 11:55:00,80.7,80.78,80.7,80.78,35300.0,61.0336,61.0941,61.0336,61.0941,35300.0
2015-05-04 12:00:00,80.77,80.78,80.72,80.73,106500.0,61.0866,61.0941,61.0487,61.0563,106500.0
2015-05-04 12:05:00,80.73,80.8,80.73,80.8,42000.0,61.0563,61.1093,61.0563,61.1093,42000.0
2015-05-04 12:10:00,80.8,80.8,80.75,80.77,61100.0,61.1093,61.1093,61.0714,61.0866,61100.0
2015-05-04 12:15:00,80.76,80.81,80.75,80.77,48000.0,61.079,61.1168,61.0714,61.0866,48000.0
2015-05-04 12:20:00,80.77,80.78,80.75,80.77,70700.0,61.0866,61.0941,61.0714,61.0866,70700.0
2015-05-04 12:25:00,80.77,80.8,80.76,80.78,40000.0,61.0866,61.1093,61.079,61.0941,40000.0
2015-05-04 12:30:00,80.78,80.81,80.74,80.77,43100.0,61.0941,61.1168,61.0639,61.0866,43100.0
2015-05-04 12:35:00,80.78,80.79,80.74,80.76,25600.0,61.0941,61.1017,61.0639,61.079,25600.0
2015-05-04 12:40:00,80.75,80.77,80.72,80.74,30500.0,61.0714,61.0866,61.0487,61.0639,30500.0
2015-05-04 12:45:00,80.74,80.77,80.72,80.72,36500.0,61.0639,61.0866,61.0487,61.0487,36500.0
2015-05-04 12:50:00,80.73,80.73,80.71,80.71,44100.0,61.0563,61.0563,61.0412,61.0412,44100.0
2015-05-04 12:55:00,80.71,80.73,80.68,80.68,45000.0,61.0412,61.0563,61.0185,61.0185,45000.0
2015-05-04 13:00:00,80.68,80.68,80.63,80.63,23500.0,61.0185,61.0185,60.9807,60.9807,23500.0
2015-05-04 13:05:00,80.63,80.65,80.6,80.62,54300.0,60.9807,60.9958,60.958,60.9731,54300.0
2015-05-04 13:10:00,80.62,80.63,80.58,80.63,47600.0,60.9731,60.9807,60.9429,60.9807,47600.0
2015-05-04 13:15:00,80.63,80.65,80.61,80.65,52100.0,60.9807,60.9958,60.9656,60.9958,52100.0
2015-05-04 13:20:00,80.65,80.65,80.59,80.64,52000.0,60.9958,60.9958,60.9504,60.9882,52000.0
2015-05-04 13:25:00,80.64,80.67,80.61,80.66,52800.0,60.9882,61.0109,60.9656,61.0034,52800.0
2015-05-04 13:30:00,80.66,80.68,80.66,80.68,44400.0,61.0034,61.0185,61.0034,61.0185,44400.0
2015-05-04 13:35:00,80.67,80.72,80.65,80.71,42900.0,61.0109,61.0487,60.9958,61.0412,42900.0
2015-05-04 13:40:00,80.72,80.73,80.68,80.71,42900.0,61.0487,61.0563,61.0185,61.0412,42900.0
2015-05-04 13:45:00,80.72,80.76,80.69,80.74,60100.0,61.0487,61.079,61.0261,61.0639,60100.0
2015-05-04 13:50:00,80.75,80.77,80.68,80.68,40800.0,61.0714,61.0866,61.0185,61.0185,40800.0
2015-05-04 13:55:00,80.68,80.72,80.68,80.7,37900.0,61.0185,61.0487,61.0185,61.0336,37900.0
2015-05-04 14:00:00,80.72,80.75,80.58,80.59,186800.0,61.0487,61.0714,60.9429,60.9504,186800.0
2015-05-04 14:05:00,80.58,80.59,80.51,80.56,101400.0,60.9429,60.9504,60.8899,60.9277,101400.0
2015-05-04 14:10:00,80.56,80.59,80.51,80.51,58800.0,60.9277,60.9504,60.8899,60.8899,58800.0
2015-05-04 14:15:00,80.52,80.55,80.5,80.55,58400.0,60.8975,60.9202,60.8824,60.9202,58400.0
2015-05-04 14:20:00,80.54,80.56,80.5,80.55,112900.0,60.9126,60.9277,60.8824,60.9202,112900.0
2015-05-04 14:25:00,80.56,80.64,80.55,80.58,82400.0,60.9277,60.9882,60.9202,60.9429,82400.0
2015-05-04 14:30:00,80.58,80.62,80.57,80.59,47900.0,60.9429,60.9731,60.9353,60.9504,47900.0
2015-05-04 14:35:00,80.6,80.61,80.53,80.53,106400.0,60.958,60.9656,60.9051,60.9051,106400.0
2015-05-04 14:40:00,80.54,80.55,80.45,80.45,98100.0,60.9126,60.9202,60.8445,60.8445,98100.0
2015-05-04 14:45:00,80.45,80.48,80.43,80.47,105700.0,60.8445,60.8672,60.8294,60.8597,105700.0
2015-05-04 14:50:00,80.46,80.47,80.44,80.46,80100.0,60.8521,60.8597,60.837,60.8521,80100.0
2015-05-04 14:55:00,80.46,80.48,80.42,80.44,77000.0,60.8521,60.8672,60.8219,60.837,77000.0
2015-05-04 15:00:00,80.44,80.44,80.37,80.39,146300.0,60.837,60.837,60.784,60.7992,146300.0
2015-05-04 15:05:00,80.39,80.49,80.39,80.45,81700.0,60.7992,60.8748,60.7992,60.8445,81700.0
2015-05-04 15:10:00,80.45,80.46,80.42,80.44,89200.0,60.8445,60.8521,60.8219,60.837,89200.0
2015-05-04 15:15:00,80.44,80.51,80.42,80.5,65900.0,60.837,60.8899,60.8219,60.8824,65900.0
2015-05-04 15:20:00,80.5,80.51,80.48,80.49,61100.0,60.8824,60.8899,60.8672,60.8748,61100.0
2015-05-04 15:25:00,80.5,80.52,80.47,80.48,83500.0,60.8824,60.8975,60.8597,60.8672,83500.0
2015-05-04 15:30:00,80.48,80.48,80.4,80.42,127600.0,60.8672,60.8672,60.8067,60.8219,127600.0
2015-05-04 15:35:00,80.41,80.45,80.41,80.43,111200.0,60.8143,60.8445,60.8143,60.8294,111200.0
2015-05-04 15:40:00,80.42,80.42,80.32,80.38,133300.0,60.8219,60.8219,60.7462,60.7916,133300.0
2015-05-04 15:45:00,80.38,80.42,80.37,80.41,157700.0,60.7916,60.8219,60.784,60.8143,157700.0
2015-05-04 15:50:00,80.41,80.41,80.34,80.35,142100.0,60.8143,60.8143,60.7614,60.7689,142100.0
2015-05-04 15:55:00,80.35,80.36,80.29,80.34,359800.0,60.7689,60.7765,60.7235,60.7614,359800.0
2015-05-05 09:30:00,80.5,80.65,80.41,80.63,281400.0,60.8824,60.9958,60.8143,60.9807,281400.0
2015-05-05 09:35:00,80.63,80.65,80.42,80.42,91900.0,60.9807,60.9958,60.8219,60.8219,91900.0
2015-05-05 09:40:00,80.43,80.59,80.43,80.57,59900.0,60.8294,60.9504,60.8294,60.9353,59900.0
2015-05-05 09:45:00,80.58,80.65,80.46,80.52,55800.0,60.9429,60.9958,60.8521,60.8975,55800.0
2015-05-05 09:50:00,80.52,80.57,80.47,80.49,52200.0,60.8975,60.9353,60.8597,60.8748,52200.0
2015-05-05 09:55:00,80.47,80.52,80.36,80.39,52900.0,60.8597,60.8975,60.7765,60.7992,52900.0
2015-05-05 10:00:00,80.4,80.46,80.27,80.3,94500.0,60.8067,60.8521,60.7084,60.7311,94500.0
2015-05-05 10:05:00,80.29,80.36,80.23,80.34,66900.0,60.7235,60.7765,60.6782,60.7614,66900.0
2015-05-05 10:10:00,80.35,80.35,80.27,80.32,93800.0,60.7689,60.7689,60.7084,60.7462,93800.0
2015-05-05 10:15:00,80.33,80.35,80.27,80.34,104500.0,60.7538,60.7689,60.7084,60.7614,104500.0
2015-05-05 10:20:00,80.34,80.48,80.31,80.44,65900.0,60.7614,60.8672,60.7387,60.837,65900.0
2015-05-05 10:25:00,80.43,80.47,80.38,80.42,91300.0,60.8294,60.8597,60.7916,60.8219,91300.0
2015-05-05 10:30:00,80.42,80.42,80.28,80.31,68400.0,60.8219,60.8219,60.716,60.7387,68400.0
2015-05-05 10:35:00,80.29,80.35,80.26,80.3,43300.0,60.7235,60.7689,60.7009,60.7311,43300.0
2015-05-05 10:40:00,80.31,80.32,80.24,80.31,62500.0,60.7387,60.7462,60.6857,60.7387,62500.0
2015-05-05 10:45:00,80.3,80.35,80.28,80.31,35600.0,60.7311,60.7689,60.716,60.7387,35600.0
2015-05-05 10:50:00,80.31,80.34,80.28,80.29,44800.0,60.7387,60.7614,60.716,60.7235,44800.0
2015-05-05 10:55:00,80.3,80.31,80.24,80.26,95600.0,60.7311,60.7387,60.6857,60.7009,95600.0
2015-05-05 11:00:00,80.25,80.25,80.04,80.05,62600.0,60.6933,60.6933,60.5345,60.542,62600.0
2015-05-05 11:05:00,80.05,80.07,80.01,80.03,69200.0,60.542,60.5572,60.5118,60.5269,69200.0
2015-05-05 11:10:00,80.03,80.12,80.03,80.11,38200.0,60.5269,60.595,60.5269,60.5874,38200.0
2015-05-05 11:15:00,80.1,80.1,80.05,80.09,56300.0,60.5798,60.5798,60.542,60.5723,56300.0
2015-05-05 11:20:00,80.09,80.11,80.03,80.09,77200.0,60.5723,60.5874,60.5269,60.5723,77200.0
2015-05-05 11:25:00,80.09,80.11,80.03,80.05,68800.0,60.5723,60.5874,60.5269,60.542,68800.0
2015-05-05 11:30:00,80.05,80.05,79.98,80.03,83400.0,60.542,60.542,60.4891,60.5269,83400.0
2015-05-05 11:35:00,80.04,80.06,80.0,80.01,59100.0,60.5345,60.5496,60.5042,60.5118,59100.0
2015-05-05 11:40:00,80.02,80.09,80.0,80.09,35900.0,60.5193,60.5723,60.5042,60.5723,35900.0
2015-05-05 11:45:00,80.09,80.1,80.05,80.06,34100.0,60.5723,60.5798,60.542,60.5496,34100.0
2015-05-05 11:50:00,80.05,80.06,79.98,80.0,90000.0,60.542,60.5496,60.4891,60.5042,90000.0
2015-05-05 11:55:00,80.01,80.03,79.99,80.02,50900.0,60.5118,60.5269,60.4966,60.5193,50900.0
2015-05-05 12:00:00,80.03,80.15,80.03,80.13,60900.0,60.5269,60.6177,60.5269,60.6025,60900.0
2015-05-05 12:05:00,80.14,80.16,80.11,80.14,32000.0,60.6101,60.6252,60.5874,60.6101,32000.0
2015-05-05 12:10:00,80.14,80.15,80.07,80.09,26200.0,60.6101,60.6177,60.5572,60.5723,26200.0
2015-05-05 12:15:00,80.09,80.17,80.06,80.16,36800.0,60.5723,60.6328,60.5496,60.6252,36800.0
2015-05-05 12:20:00,80.16,80.18,80.1,80.12,26700.0,60.6252,60.6403,60.5798,60.595,26700.0
2015-05-05 12:25:00,80.12,80.15,80.07,80.08,137600.0,60.595,60.6177,60.5572,60.5647,137600.0
2015-05-05 12:30:00,80.08,80.11,80.04,80.1,33400.0,60.5647,60.5874,60.5345,60.5798,33400.0
2015-05-05 12:35:00,80.1,80.1,80.03,80.03,27400.0,60.5798,60.5798,60.5269,60.5269,27400.0
2015-05-05 12:40:00,80.03,80.1,80.0,80.08,22000.0,60.5269,60.5798,60.5042,60.5647,22000.0
2015-05-05 12:45:00,80.07,80.1,80.05,80.09,19500.0,60.5572,60.5798,60.542,60.5723,19500.0
2015-05-05 12:50:00,80.09,80.12,80.02,80.02,40000.0,60.5723,60.595,60.5193,60.5193,40000.0
2015-05-05 12:55:00,80.03,80.04,80.0,80.02,20100.0,60.5269,60.5345,60.5042,60.5193,20100.0
2015-05-05 13:00:00,80.02,80.03,79.98,79.98,42900.0,60.5193,60.5269,60.4891,60.4891,42900.0
2015-05-05 13:05:00,79.99,80.03,79.98,79.99,28600.0,60.4966,60.5269,60.4891,60.4966,28600.0
2015-05-05 13:10:00,79.99,80.0,79.94,79.94,60700.0,60.4966,60.5042,60.4588,60.4588,60700.0
2015-05-05 13:15:00,79.94,79.96,79.88,79.91,35900.0,60.4588,60.474,60.4135,60.4361,35900.0
2015-05-05 13:20:00,79.91,79.92,79.84,79.92,48400.0,60.4361,60.4437,60.3832,60.4437,48400.0
2015-05-05 13:25:00,79.92,80.0,79.92,79.98,32900.0,60.4437,60.5042,60.4437,60.4891,32900.0
2015-05-05 13:30:00,79.98,80.01,79.97,80.0,54100.0,60.4891,60.5118,60.4815,60.5042,54100.0
2015-05-05 13:35:00,79.99,80.04,79.98,80.03,49500.0,60.4966,60.5345,60.4891,60.5269,49500.0
2015-05-05 13:40:00,80.03,80.03,79.95,79.97,36900.0,60.5269,60.5269,60.4664,60.4815,36900.0
2015-05-05 13:45:00,79.98,80.0,79.94,79.95,30200.0,60.4891,60.5042,60.4588,60.4664,30200.0
2015-05-05 13:50:00,79.96,80.01,79.91,79.94,50700.0,60.474,60.5118,60.4361,60.4588,50700.0
2015-05-05 13:55:00,79.93,79.96,79.9,79.94,34400.0,60.4513,60.474,60.4286,60.4588,34400.0
2015-05-05 14:00:00,79.94,79.95,79.87,79.91,58700.0,60.4588,60.4664,60.4059,60.4361,58700.0
2015-05-05 14:05:00,79.9,80.0,79.89,79.98,45400.0,60.4286,60.5042,60.421,60.4891,45400.0
2015-05-05 14:10:00,79.98,80.01,79.96,80.0,44100.0,60.4891,60.5118,60.474,60.5042,44100.0
2015-05-05 14:15:00,79.99,80.04,79.97,80.04,44400.0,60.4966,60.5345,60.4815,60.5345,44400.0
2015-05-05 14:20:00,80.04,80.07,79.98,80.02,39900.0,60.5345,60.5572,60.4891,60.5193,39900.0
2015-05-05 14:25:00,80.02,80.02,79.9,79.92,55100.0,60.5193,60.5193,60.4286,60.4437,55100.0
2015-05-05 14:30:00,79.91,79.92,79.86,79.9,68100.0,60.4361,60.4437,60.3983,60.4286,68100.0
2015-05-05 14:35:00,79.9,79.93,79.87,79.88,47400.0,60.4286,60.4513,60.4059,60.4135,47400.0
2015-05-05 14:40:00,79.89,79.9,79.83,79.85,61500.0,60.421,60.4286,60.3756,60.3908,61500.0
2015-05-05 14:45:00,79.85,79.88,79.82,79.83,53500.0,60.3908,60.4135,60.3681,60.3756,53500.0
2015-05-05 14:50:00,79.84,79.84,79.8,79.83,53900.0,60.3832,60.3832,60.353,60.3756,53900.0
2015-05-05 14:55:00,79.82,79.89,79.8,79.86,44700.0,60.3681,60.421,60.353,60.3983,44700.0
2015-05-05 15:00:00,79.85,79.91,79.82,79.89,100200.0,60.3908,60.4361,60.3681,60.421,100200.0
2015-05-05 15:05:00,79.89,79.91,79.82,79.84,59400.0,60.421,60.4361,60.3681,60.3832,59400.0
2015-05-05 15:10:00,79.84,79.9,79.82,79.89,42600.0,60.3832,60.4286,60.3681,60.421,42600.0
2015-05-05 15:15:00,79.89,79.9,79.83,79.84,60200.0,60.421,60.4286,60.3756,60.3832,60200.0
2015-05-05 15:20:00,79.85,79.86,79.78,79.84,85900.0,60.3908,60.3983,60.3378,60.3832,85900.0
2015-05-05 15:25:00,79.83,79.93,79.83,79.91,47900.0,60.3756,60.4513,60.3756,60.4361,47900.0
2015-05-05 15:30:00,79.9,79.94,79.87,79.91,74600.0,60.4286,60.4588,60.4059,60.4361,74600.0
2015-05-05 15:35:00,79.91,79.96,79.89,79.92,69600.0,60.4361,60.474,60.421,60.4437,69600.0
2015-05-05 15:40:00,79.92,79.92,79.86,79.92,117600.0,60.4437,60.4437,60.3983,60.4437,117600.0
2015-05-05 15:45:00,79.92,79.97,79.89,79.97,272300.0,60.4437,60.4815,60.421,60.4815,272300.0
2015-05-05 15:50:00,79.96,79.97,79.93,79.95,181800.0,60.474,60.4815,60.4513,60.4664,181800.0
2015-05-05 15:55:00,79.95,80.09,79.94,80.06,443000.0,60.4664,60.5723,60.4588,60.5496,443000.0
2015-05-06 09:30:00,80.25,80.58,80.25,80.38,234100.0,60.6933,60.9429,60.6933,60.7916,234100.0
2015-05-06 09:35:00,80.38,80.4,80.01,80.01,102700.0,60.7916,60.8067,60.5118,60.5118,102700.0
2015-05-06 09:40:00,80.02,80.07,79.69,79.72,115500.0,60.5193,60.5572,60.2698,60.2924,115500.0
2015-05-06 09:45:00,79.71,79.75,79.65,79.72,85400.0,60.2849,60.3151,60.2395,60.2924,85400.0
2015-05-06 09:50:00,79.71,79.81,79.64,79.65,101400.0,60.2849,60.3605,60.2319,60.2395,101400.0
2015-05-06 09:55:00,79.66,79.82,79.65,79.75,72900.0,60.2471,60.3681,60.2395,60.3151,72900.0
2015-05-06 10:00:00,79.77,79.83,79.72,79.83,48200.0,60.3303,60.3756,60.2924,60.3756,48200.0
2015-05-06 10:05:00,79.82,79.83,79.59,79.64,95300.0,60.3681,60.3756,60.1941,60.2319,95300.0
2015-05-06 10:10:00,79.63,79.63,79.52,79.59,71700.0,60.2244,60.2244,60.1412,60.1941,71700.0
2015-05-06 10:15:00,79.6,79.74,79.6,79.68,63100.0,60.2017,60.3076,60.2017,60.2622,63100.0
2015-05-06 10:20:00,79.69,79.84,79.69,79.73,90900.0,60.2698,60.3832,60.2698,60.3,90900.0
2015-05-06 10:25:00,79.72,79.84,79.68,79.8,42900.0,60.2924,60.3832,60.2622,60.353,42900.0
2015-05-06 10:30:00,79.81,79.85,79.76,79.77,55100.0,60.3605,60.3908,60.3227,60.3303,55100.0
2015-05-06 10:35:00,79.77,79.88,79.75,79.86,119400.0,60.3303,60.4135,60.3151,60.3983,119400.0
2015-05-06 10:40:00,79.87,79.97,79.87,79.95,61800.0,60.4059,60.4815,60.4059,60.4664,61800.0
2015-05-06 10:45:00,79.95,80.15,79.95,80.1,145800.0,60.4664,60.6177,60.4664,60.5798,145800.0
2015-05-06 10:50:00,80.1,80.15,80.07,80.14,80300.0,60.5798,60.6177,60.5572,60.6101,80300.0
2015-05-06 10:55:00,80.14,80.16,80.05,80.13,85900.0,60.6101,60.6252,60.542,60.6025,85900.0
2015-05-06 11:00:00,80.13,80.14,80.04,80.13,54700.0,60.6025,60.6101,60.5345,60.6025,54700.0
2015-05-06 11:05:00,80.13,80.16,80.01,80.03,77300.0,60.6025,60.6252,60.5118,60.5269,77300.0
2015-05-06 11:10:00,80.03,80.04,79.94,79.97,107800.0,60.5269,60.5345,60.4588,60.4815,107800.0
2015-05-06 11:15:00,79.97,80.04,79.93,80.01,67200.0,60.4815,60.5345,60.4513,60.5118,67200.0
2015-05-06 11:20:00,80.0,80.01,79.89,79.94,51200.0,60.5042,60.5118,60.421,60.4588,51200.0
2015-05-06 11:25:00,79.94,80.06,79.94,80.03,50300.0,60.4588,60.5496,60.4588,60.5269,50300.0
2015-05-06 11:30:00,80.04,80.12,80.03,80.11,67500.0,60.5345,60.595,60.5269,60.5874,67500.0
2015-05-06 11:35:00,80.12,80.16,80.08,80.13,67200.0,60.595,60.6252,60.5647,60.6025,67200.0
2015-05-06 11:40:00,80.13,80.31,80.12,80.31,54000.0,60.6025,60.7387,60.595,60.7387,54000.0
2015-05-06 11:45:00,80.29,80.31,80.23,80.24,61000.0,60.7235,60.7387,60.6782,60.6857,61000.0
2015-05-06 11:50:00,80.23,80.26,80.19,80.22,59300.0,60.6782,60.7009,60.6479,60.6706,59300.0
2015-05-06 11:55:00,80.22,80.24,80.18,80.23,59700.0,60.6706,60.6857,60.6403,60.6782,59700.0
2015-05-06 12:00:00,80.23,80.23,80.09,80.13,69900.0,60.6782,60.6782,60.5723,60.6025,69900.0
2015-05-06 12:05:00,80.12,80.12,80.04,80.06,40000.0,60.595,60.595,60.5345,60.5496,40000.0
2015-05-06 12:10:00,80.06,80.09,80.04,80.08,85200.0,60.5496,60.5723,60.5345,60.5647,85200.0
2015-05-06 12:15:00,80.09,80.13,80.05,80.13,59300.0,60.5723,60.6025,60.542,60.6025,59300.0
2015-05-06 12:20:00,80.13,80.17,80.12,80.16,33100.0,60.6025,60.6328,60.595,60.6252,33100.0
2015-05-06 12:25:00,80.16,80.16,80.09,80.1,85700.0,60.6252,60.6252,60.5723,60.5798,85700.0
2015-05-06 12:30:00,80.09,80.14,80.08,80.14,47800.0,60.5723,60.6101,60.5647,60.6101,47800.0
2015-05-06 12:35:00,80.14,80.24,80.14,80.23,60700.0,60.6101,60.6857,60.6101,60.6782,60700.0
2015-05-06 12:40:00,80.22,80.24,80.17,80.19,108100.0,60.6706,60.6857,60.6328,60.6479,108100.0
2015-05-06 12:45:00,80.19,80.24,80.17,80.23,73400.0,60.6479,60.6857,60.6328,60.6782,73400.0
2015-05-06 12:50:00,80.23,80.24,80.18,80.19,116700.0,60.6782,60.6857,60.6403,60.6479,116700.0
2015-05-06 12:55:00,80.19,80.22,80.16,80.16,34200.0,60.6479,60.6706,60.6252,60.6252,34200.0
2015-05-06 13:00:00,80.17,80.18,80.13,80.15,62300.0,60.6328,60.6403,60.6025,60.6177,62300.0
2015-05-06 13:05:00,80.16,80.2,80.15,80.16,54200.0,60.6252,60.6555,60.6177,60.6252,54200.0
2015-05-06 13:10:00,80.16,80.23,80.15,80.2,46600.0,60.6252,60.6782,60.6177,60.6555,46600.0
2015-05-06 13:15:00,80.2,80.21,80.16,80.19,41000.0,60.6555,60.663,60.6252,60.6479,41000.0
2015-05-06 13:20:00,80.19,80.29,80.19,80.28,92500.0,60.6479,60.7235,60.6479,60.716,92500.0
2015-05-06 13:25:00,80.27,80.28,80.23,80.25,55700.0,60.7084,60.716,60.6782,60.6933,55700.0
2015-05-06 13:30:00,80.25,80.25,80.06,80.11,87900.0,60.6933,60.6933,60.5496,60.5874,87900.0
2015-05-06 13:35:00,80.11,80.17,80.02,80.17,65600.0,60.5874,60.6328,60.5193,60.6328,65600.0
2015-05-06 13:40:00,80.16,80.2,80.13,80.13,55800.0,60.6252,60.6555,60.6025,60.6025,55800.0
2015-05-06 13:45:00,80.13,80.14,80.04,80.06,52800.0,60.6025,60.6101,60.5345,60.5496,52800.0
2015-05-06 13:50:00,80.06,80.07,80.01,80.04,55300.0,60.5496,60.5572,60.5118,60.5345,55300.0
2015-05-06 13:55:00,80.05,80.18,80.05,80.17,57500.0,60.542,60.6403,60.542,60.6328,57500.0
2015-05-06 14:00:00,80.18,80.2,80.12,80.13,49900.0,60.6403,60.6555,60.595,60.6025,49900.0
2015-05-06 14:05:00,80.13,80.18,80.11,80.18,44200.0,60.6025,60.6403,60.5874,60.6403,44200.0
2015-05-06 14:10:00,80.17,80.18,80.1,80.14,76500.0,60.6328,60.6403,60.5798,60.6101,76500.0
2015-05-06 14:15:00,80.14,80.22,80.13,80.21,52600.0,60.6101,60.6706,60.6025,60.663,52600.0
2015-05-06 14:20:00,80.21,80.22,80.12,80.13,46500.0,60.663,60.6706,60.595,60.6025,46500.0
2015-05-06 14:25:00,80.13,80.19,80.09,80.17,57800.0,60.6025,60.6479,60.5723,60.6328,57800.0
2015-05-06 14:30:00,80.17,80.17,80.09,80.1,61700.0,60.6328,60.6328,60.5723,60.5798,61700.0
2015-05-06 14:35:00,80.09,80.11,79.99,80.01,102900.0,60.5723,60.5874,60.4966,60.5118,102900.0
2015-05-06 14:40:00,80.01,80.02,79.89,79.96,92100.0,60.5118,60.5193,60.421,60.474,92100.0
2015-05-06 14:45:00,79.97,80.01,79.91,80.01,76200.0,60.4815,60.5118,60.4361,60.5118,76200.0
2015-05-06 14:50:00,80.0,80.06,79.99,80.04,37100.0,60.5042,60.5496,60.4966,60.5345,37100.0
2015-05-06 14:55:00,80.03,80.06,79.97,80.04,81700.0,60.5269,60.5496,60.4815,60.5345,81700.0
2015-05-06 15:00:00,80.04,80.11,80.02,80.08,122400.0,60.5345,60.5874,60.5193,60.5647,122400.0
2015-05-06 15:05:00,80.09,80.13,80.07,80.13,63500.0,60.5723,60.6025,60.5572,60.6025,63500.0
2015-05-06 15:10:00,80.13,80.14,80.03,80.07,66100.0,60.6025,60.6101,60.5269,60.5572,66100.0
2015-05-06 15:15:00,80.06,80.1,80.03,80.09,93400.0,60.5496,60.5798,60.5269,60.5723,93400.0
2015-05-06 15:20:00,80.08,80.2,80.05,80.19,65900.0,60.5647,60.6555,60.542,60.6479,65900.0
2015-05-06 15:25:00,80.19,80.24,80.18,80.23,58000.0,60.6479,60.6857,60.6403,60.6782,58000.0
2015-05-06 15:30:00,80.24,80.28,80.17,80.19,109400.0,60.6857,60.716,60.6328,60.6479,109400.0
2015-05-06 15:35:00,80.19,80.32,80.18,80.28,86400.0,60.6479,60.7462,60.6403,60.716,86400.0
2015-05-06 15:40:00,80.28,80.31,80.21,80.23,96500.0,60.716,60.7387,60.663,60.6782,96500.0
2015-05-06 15:45:00,80.23,80.26,80.17,80.25,110600.0,60.6782,60.7009,60.6328,60.6933,110600.0
2015-05-06 15:50:00,80.24,80.32,80.22,80.29,136900.0,60.6857,60.7462,60.6706,60.7235,136900.0
2015-05-06 15:55:00,80.29,80.42,80.25,80.41,415200.0,60.7235,60.8219,60.6933,60.8143,415200.0
2015-05-07 09:30:00,80.37,80.55,80.27,80.41,265300.0,60.784,60.9202,60.7084,60.8143,265300.0
2015-05-07 09:35:00,80.39,80.47,80.28,80.34,118200.0,60.7992,60.8597,60.716,60.7614,118200.0
2015-05-07 09:40:00,80.34,80.44,80.32,80.38,70100.0,60.7614,60.837,60.7462,60.7916,70100.0
2015-05-07 09:45:00,80.39,80.43,80.29,80.41,75600.0,60.7992,60.8294,60.7235,60.8143,75600.0
2015-05-07 09:50:00,80.41,80.45,80.26,80.29,97500.0,60.8143,60.8445,60.7009,60.7235,97500.0
2015-05-07 09:55:00,80.3,80.3,80.14,80.22,72900.0,60.7311,60.7311,60.6101,60.6706,72900.0
2015-05-07 10:00:00,80.22,80.3,80.1,80.29,65200.0,60.6706,60.7311,60.5798,60.7235,65200.0
2015-05-07 10:05:00,80.3,80.38,80.26,80.35,68300.0,60.7311,60.7916,60.7009,60.7689,68300.0
2015-05-07 10:10:00,80.33,80.37,80.27,80.28,67500.0,60.7538,60.784,60.7084,60.716,67500.0
2015-05-07 10:15:00,80.31,80.34,80.2,80.27,88200.0,60.7387,60.7614,60.6555,60.7084,88200.0
2015-05-07 10:20:00,80.27,80.29,80.23,80.26,55900.0,60.7084,60.7235,60.6782,60.7009,55900.0
2015-05-07 10:25:00,80.27,80.31,80.16,80.19,98900.0,60.7084,60.7387,60.6252,60.6479,98900.0
2015-05-07 10:30:00,80.18,80.19,80.0,80.05,79500.0,60.6403,60.6479,60.5042,60.542,79500.0
2015-05-07 10:35:00,80.03,80.13,80.03,80.12,77300.0,60.5269,60.6025,60.5269,60.595,77300.0
2015-05-07 10:40:00,80.12,80.3,80.12,80.26,110200.0,60.595,60.7311,60.595,60.7009,110200.0
2015-05-07 10:45:00,80.26,80.32,80.22,80.24,76300.0,60.7009,60.7462,60.6706,60.6857,76300.0
2015-05-07 10:50:00,80.24,80.39,80.23,80.33,62200.0,60.6857,60.7992,60.6782,60.7538,62200.0
2015-05-07 10:55:00,80.34,80.41,80.32,80.38,53300.0,60.7614,60.8143,60.7462,60.7916,53300.0
2015-05-07 11:00:00,80.38,80.43,80.33,80.36,41600.0,60.7916,60.8294,60.7538,60.7765,41600.0
2015-05-07 11:05:00,80.35,80.36,80.23,80.27,63300.0,60.7689,60.7765,60.6782,60.7084,63300.0
2015-05-07 11:10:00,80.27,80.3,80.25,80.26,57200.0,60.7084,60.7311,60.6933,60.7009,57200.0
2015-05-07 11:15:00,80.25,80.28,80.21,80.27,60200.0,60.6933,60.716,60.663,60.7084,60200.0
2015-05-07 11:20:00,80.27,80.42,80.26,80.39,128200.0,60.7084,60.8219,60.7009,60.7992,128200.0
2015-05-07 11:25:00,80.39,80.52,80.38,80.51,145900.0,60.7992,60.8975,60.7916,60.8899,145900.0
2015-05-07 11:30:00,80.5,80.51,80.4,80.4,53500.0,60.8824,60.8899,60.8067,60.8067,53500.0
2015-05-07 11:35:00,80.41,80.42,80.34,80.38,56100.0,60.8143,60.8219,60.7614,60.7916,56100.0
2015-05-07 11:40:00,80.38,80.43,80.37,80.4,89400.0,60.7916,60.8294,60.784,60.8067,89400.0
2015-05-07 11:45:00,80.39,80.41,80.35,80.41,37700.0,60.7992,60.8143,60.7689,60.8143,37700.0
2015-05-07 11:50:00,80.4,80.43,80.38,80.4,49800.0,60.8067,60.8294,60.7916,60.8067,49800.0
2015-05-07 11:55:00,80.39,80.41,80.38,80.38,49300.0,60.7992,60.8143,60.7916,60.7916,49300.0
2015-05-07 12:00:00,80.38,80.43,80.38,80.42,53600.0,60.7916,60.8294,60.7916,60.8219,53600.0
2015-05-07 12:05:00,80.43,80.44,80.37,80.38,36100.0,60.8294,60.837,60.784,60.7916,36100.0
2015-05-07 12:10:00,80.38,80.38,80.32,80.34,64000.0,60.7916,60.7916,60.7462,60.7614,64000.0
2015-05-07 12:15:00,80.33,80.4,80.29,80.39,79400.0,60.7538,60.8067,60.7235,60.7992,79400.0
2015-05-07 12:20:00,80.4,80.45,80.38,80.44,66000.0,60.8067,60.8445,60.7916,60.837,66000.0
2015-05-07 12:25:00,80.45,80.46,80.36,80.37,39700.0,60.8445,60.8521,60.7765,60.784,39700.0
2015-05-07 12:30:00,80.37,80.4,80.32,80.34,95800.0,60.784,60.8067,60.7462,60.7614,95800.0
2015-05-07 12:35:00,80.34,80.41,80.34,80.39,23800.0,60.7614,60.8143,60.7614,60.7992,23800.0
2015-05-07 12:40:00,80.38,80.47,80.38,80.42,61200.0,60.7916,60.8597,60.7916,60.8219,61200.0
2015-05-07 12:45:00,80.42,80.43,80.37,80.39,30200.0,60.8219,60.8294,60.784,60.7992,30200.0
2015-05-07 12:50:00,80.4,80.47,80.39,80.41,45300.0,60.8067,60.8597,60.7992,60.8143,45300.0
2015-05-07 12:55:00,80.41,80.46,80.4,80.42,19800.0,60.8143,60.8521,60.8067,60.8219,19800.0
2015-05-07 13:00:00,80.42,80.5,80.42,80.45,41600.0,60.8219,60.8824,60.8219,60.8445,41600.0
2015-05-07 13:05:00,80.46,80.46,80.41,80.43,34800.0,60.8521,60.8521,60.8143,60.8294,34800.0
2015-05-07 13:10:00,80.42,80.43,80.38,80.41,33200.0,60.8219,60.8294,60.7916,60.8143,33200.0
2015-05-07 13:15:00,80.42,80.48,80.41,80.45,46400.0,60.8219,60.8672,60.8143,60.8445,46400.0
2015-05-07 13:20:00,80.43,80.44,80.36,80.38,37800.0,60.8294,60.837,60.7765,60.7916,37800.0
2015-05-07 13:25:00,80.38,80.43,80.37,80.37,34900.0,60.7916,60.8294,60.784,60.784,34900.0
2015-05-07 13:30:00,80.38,80.46,80.38,80.45,36900.0,60.7916,60.8521,60.7916,60.8445,36900.0
2015-05-07 13:35:00,80.45,80.48,80.4,80.48,37700.0,60.8445,60.8672,60.8067,60.8672,37700.0
2015-05-07 13:40:00,80.48,80.48,80.37,80.4,36900.0,60.8672,60.8672,60.784,60.8067,36900.0
2015-05-07 13:45:00,80.41,80.41,80.36,80.36,272900.0,60.8143,60.8143,60.7765,60.7765,272900.0
2015-05-07 13:50:00,80.35,80.41,80.35,80.4,80800.0,60.7689,60.8143,60.7689,60.8067,80800.0
2015-05-07 13:55:00,80.4,80.46,80.39,80.4,60300.0,60.8067,60.8521,60.7992,60.8067,60300.0
2015-05-07 14:00:00,80.4,80.47,80.36,80.39,59100.0,60.8067,60.8597,60.7765,60.7992,59100.0
2015-05-07 14:05:00,80.39,80.4,80.3,80.34,48700.0,60.7992,60.8067,60.7311,60.7614,48700.0
2015-05-07 14:10:00,80.33,80.36,80.26,80.3,98000.0,60.7538,60.7765,60.7009,60.7311,98000.0
2015-05-07 14:15:00,80.3,80.39,80.29,80.35,145100.0,60.7311,60.7992,60.7235,60.7689,145100.0
2015-05-07 14:20:00,80.34,80.39,80.32,80.36,41400.0,60.7614,60.7992,60.7462,60.7765,41400.0
2015-05-07 14:25:00,80.35,80.37,80.31,80.32,27200.0,60.7689,60.784,60.7387,60.7462,27200.0
2015-05-07 14:30:00,80.32,80.35,80.31,80.31,57500.0,60.7462,60.7689,60.7387,60.7387,57500.0
2015-05-07 14:35:00,80.32,80.36,80.29,80.31,61900.0,60.7462,60.7765,60.7235,60.7387,61900.0
2015-05-07 14:40:00,80.3,80.32,80.26,80.29,25500.0,60.7311,60.7462,60.7009,60.7235,25500.0
2015-05-07 14:45:00,80.29,80.33,80.26,80.26,33400.0,60.7235,60.7538,60.7009,60.7009,33400.0
2015-05-07 14:50:00,80.26,80.32,80.26,80.3,31600.0,60.7009,60.7462,60.7009,60.7311,31600.0
2015-05-07 14:55:00,80.3,80.33,80.26,80.29,54600.0,60.7311,60.7538,60.7009,60.7235,54600.0
2015-05-07 15:00:00,80.3,80.32,80.29,80.32,260300.0,60.7311,60.7462,60.7235,60.7462,260300.0
2015-05-07 15:05:00,80.31,80.34,80.3,80.32,116800.0,60.7387,60.7614,60.7311,60.7462,116800.0
2015-05-07 15:10:00,80.32,80.35,80.3,80.3,58500.0,60.7462,60.7689,60.7311,60.7311,58500.0
2015-05-07 15:15:00,80.3,80.31,80.19,80.23,113600.0,60.7311,60.7387,60.6479,60.6782,113600.0
2015-05-07 15:20:00,80.22,80.28,80.22,80.26,58300.0,60.6706,60.716,60.6706,60.7009,58300.0
2015-05-07 15:25:00,80.26,80.3,80.24,80.28,56500.0,60.7009,60.7311,60.6857,60.716,56500.0
2015-05-07 15:30:00,80.27,80.31,80.26,80.29,84900.0,60.7084,60.7387,60.7009,60.7235,84900.0
2015-05-07 15:35:00,80.29,80.32,80.24,80.25,121300.0,60.7235,60.7462,60.6857,60.6933,121300.0
2015-05-07 15:40:00,80.24,80.28,80.23,80.25,73500.0,60.6857,60.716,60.6782,60.6933,73500.0
2015-05-07 15:45:00,80.24,80.24,80.18,80.24,154800.0,60.6857,60.6857,60.6403,60.6857,154800.0
2015-05-07 15:50:00,80.24,80.26,80.19,80.2,212400.0,60.6857,60.7009,60.6479,60.6555,212400.0
2015-05-07 15:55:00,80.2,80.28,80.14,80.21,266000.0,60.6555,60.716,60.6101,60.663,266000.0
2015-05-08 09:30:00,80.89,81.01,80.82,80.87,237100.0,61.1773,61.2681,61.1244,61.1622,237100.0
2015-05-08 09:35:00,80.83,81.0,80.83,80.92,79900.0,61.1319,61.2605,61.1319,61.2,79900.0
2015-05-08 09:40:00,80.92,81.17,80.91,81.14,160800.0,61.2,61.3891,61.1924,61.3664,160800.0
2015-05-08 09:45:00,81.14,81.18,81.07,81.12,108800.0,61.3664,61.3966,61.3135,61.3513,108800.0
2015-05-08 09:50:00,81.11,81.21,81.05,81.12,156700.0,61.3437,61.4193,61.2983,61.3513,156700.0
2015-05-08 09:55:00,81.11,81.19,81.08,81.13,69700.0,61.3437,61.4042,61.321,61.3588,69700.0
2015-05-08 10:00:00,81.14,81.15,81.06,81.09,73100.0,61.3664,61.374,61.3059,61.3286,73100.0
2015-05-08 10:05:00,81.11,81.14,81.05,81.11,66200.0,61.3437,61.3664,61.2983,61.3437,66200.0
2015-05-08 10:10:00,81.11,81.14,81.08,81.1,58300.0,61.3437,61.3664,61.321,61.3361,58300.0
2015-05-08 10:15:00,81.1,81.12,81.08,81.09,78100.0,61.3361,61.3513,61.321,61.3286,78100.0
2015-05-08 10:20:00,81.08,81.17,81.07,81.13,73200.0,61.321,61.3891,61.3135,61.3588,73200.0
2015-05-08 10:25:00,81.13,81.14,81.07,81.08,92300.0,61.3588,61.3664,61.3135,61.321,92300.0
2015-05-08 10:30:00,81.07,81.12,81.06,81.08,65900.0,61.3135,61.3513,61.3059,61.321,65900.0
2015-05-08 10:35:00,81.07,81.1,81.03,81.08,53100.0,61.3135,61.3361,61.2832,61.321,53100.0
2015-05-08 10:40:00,81.07,81.13,81.07,81.08,54400.0,61.3135,61.3588,61.3135,61.321,54400.0
2015-05-08 10:45:00,81.08,81.12,81.06,81.08,52600.0,61.321,61.3513,61.3059,61.321,52600.0
2015-05-08 10:50:00,81.09,81.11,81.02,81.11,71300.0,61.3286,61.3437,61.2756,61.3437,71300.0
2015-05-08 10:55:00,81.11,81.11,81.06,81.11,50200.0,61.3437,61.3437,61.3059,61.3437,50200.0
2015-05-08 11:00:00,81.11,81.18,81.1,81.12,74600.0,61.3437,61.3966,61.3361,61.3513,74600.0
2015-05-08 11:05:00,81.12,81.13,81.11,81.13,42400.0,61.3513,61.3588,61.3437,61.3588,42400.0
2015-05-08 11:10:00,81.13,81.16,81.11,81.12,44300.0,61.3588,61.3815,61.3437,61.3513,44300.0
2015-05-08 11:15:00,81.12,81.14,81.1,81.14,57800.0,61.3513,61.3664,61.3361,61.3664,57800.0
2015-05-08 11:20:00,81.14,81.17,81.13,81.13,69700.0,61.3664,61.3891,61.3588,61.3588,69700.0
2015-05-08 11:25:00,81.13,81.14,81.09,81.09,80100.0,61.3588,61.3664,61.3286,61.3286,80100.0
2015-05-08 11:30:00,81.09,81.14,81.08,81.1,72300.0,61.3286,61.3664,61.321,61.3361,72300.0
2015-05-08 11:35:00,81.11,81.13,81.1,81.13,30300.0,61.3437,61.3588,61.3361,61.3588,30300.0
2015-05-08 11:40:00,81.12,81.14,81.08,81.11,71000.0,61.3513,61.3664,61.321,61.3437,71000.0
2015-05-08 11:45:00,81.1,81.13,81.09,81.1,68000.0,61.3361,61.3588,61.3286,61.3361,68000.0
2015-05-08 11:50:00,81.1,81.15,81.08,81.14,80200.0,61.3361,61.374,61.321,61.3664,80200.0
2015-05-08 11:55:00,81.15,81.15,81.08,81.1,35800.0,61.374,61.374,61.321,61.3361,35800.0
2015-05-08 12:00:00,81.09,81.1,81.04,81.04,51500.0,61.3286,61.3361,61.2908,61.2908,51500.0
2015-05-08 12:05:00,81.04,81.07,81.02,81.04,34400.0,61.2908,61.3135,61.2756,61.2908,34400.0
2015-05-08 12:10:00,81.04,81.05,80.99,81.0,24400.0,61.2908,61.2983,61.253,61.2605,24400.0
2015-05-08 12:15:00,81.01,81.03,80.98,80.99,32900.0,61.2681,61.2832,61.2454,61.253,32900.0
2015-05-08 12:20:00,80.98,81.0,80.95,80.97,61800.0,61.2454,61.2605,61.2227,61.2378,61800.0
2015-05-08 12:25:00,80.96,80.99,80.95,80.98,26900.0,61.2303,61.253,61.2227,61.2454,26900.0
2015-05-08 12:30:00,80.99,81.03,80.98,81.01,40000.0,61.253,61.2832,61.2454,61.2681,40000.0
2015-05-08 12:35:00,81.01,81.03,80.97,80.97,23600.0,61.2681,61.2832,61.2378,61.2378,23600.0
2015-05-08 12:40:00,80.97,80.98,80.94,80.95,45400.0,61.2378,61.2454,61.2151,61.2227,45400.0
2015-05-08 12:45:00,80.95,81.0,80.95,81.0,33500.0,61.2227,61.2605,61.2227,61.2605,33500.0
2015-05-08 12:50:00,81.01,81.02,80.97,81.01,22800.0,61.2681,61.2756,61.2378,61.2681,22800.0
2015-05-08 12:55:00,81.01,81.05,81.01,81.04,40800.0,61.2681,61.2983,61.2681,61.2908,40800.0
2015-05-08 13:00:00,81.04,81.05,81.02,81.03,19000.0,61.2908,61.2983,61.2756,61.2832,19000.0
2015-05-08 13:05:00,81.03,81.05,81.0,81.03,54300.0,61.2832,61.2983,61.2605,61.2832,54300.0
2015-05-08 13:10:00,81.03,81.06,80.99,81.0,46500.0,61.2832,61.3059,61.253,61.2605,46500.0
2015-05-08 13:15:00,81.0,81.02,80.95,81.01,126400.0,61.2605,61.2756,61.2227,61.2681,126400.0
2015-05-08 13:20:00,81.02,81.05,80.97,80.99,37100.0,61.2756,61.2983,61.2378,61.253,37100.0
2015-05-08 13:25:00,80.98,80.99,80.93,80.93,33700.0,61.2454,61.253,61.2076,61.2076,33700.0
2015-05-08 13:30:00,80.93,80.98,80.93,80.95,18600.0,61.2076,61.2454,61.2076,61.2227,18600.0
2015-05-08 13:35:00,80.96,80.98,80.93,80.97,29500.0,61.2303,61.2454,61.2076,61.2378,29500.0
2015-05-08 13:40:00,80.97,81.0,80.95,81.0,17900.0,61.2378,61.2605,61.2227,61.2605,17900.0
2015-05-08 13:45:00,81.0,81.01,80.92,80.95,39500.0,61.2605,61.2681,61.2,61.2227,39500.0
2015-05-08 13:50:00,80.95,80.98,80.93,80.95,35700.0,61.2227,61.2454,61.2076,61.2227,35700.0
2015-05-08 13:55:00,80.95,80.97,80.9,80.92,41600.0,61.2227,61.2378,61.1849,61.2,41600.0
2015-05-08 14:00:00,80.92,80.99,80.92,80.99,239900.0,61.2,61.253,61.2,61.253,239900.0
2015-05-08 14:05:00,80.99,80.99,80.94,80.95,25000.0,61.253,61.253,61.2151,61.2227,25000.0
2015-05-08 14:10:00,80.95,81.0,80.94,80.96,836300.0,61.2227,61.2605,61.2151,61.2303,836300.0
2015-05-08 14:15:00,80.96,80.96,80.91,80.92,30000.0,61.2303,61.2303,61.1924,61.2,30000.0
2015-05-08 14:20:00,80.92,80.95,80.91,80.94,40000.0,61.2,61.2227,61.1924,61.2151,40000.0
2015-05-08 14:25:00,80.95,81.01,80.95,80.97,36900.0,61.2227,61.2681,61.2227,61.2378,36900.0
2015-05-08 14:30:00,80.97,80.99,80.94,80.95,21200.0,61.2378,61.253,61.2151,61.2227,21200.0
2015-05-08 14:35:00,80.94,80.96,80.91,80.94,46400.0,61.2151,61.2303,61.1924,61.2151,46400.0
2015-05-08 14:40:00,80.93,80.99,80.93,80.96,53100.0,61.2076,61.253,61.2076,61.2303,53100.0
2015-05-08 14:45:00,80.98,81.02,80.97,81.0,39200.0,61.2454,61.2756,61.2378,61.2605,39200.0
2015-05-08 14:50:00,81.0,81.01,80.94,80.98,29000.0,61.2605,61.2681,61.2151,61.2454,29000.0
2015-05-08 14:55:00,80.98,81.01,80.95,81.0,53900.0,61.2454,61.2681,61.2227,61.2605,53900.0
2015-05-08 15:00:00,80.99,81.01,80.97,80.99,56100.0,61.253,61.2681,61.2378,61.253,56100.0
2015-05-08 15:05:00,80.99,81.05,80.99,81.04,46000.0,61.253,61.2983,61.253,61.2908,46000.0
2015-05-08 15:10:00,81.03,81.06,81.01,81.03,39800.0,61.2832,61.3059,61.2681,61.2832,39800.0
2015-05-08 15:15:00,81.04,81.05,81.0,81.01,43300.0,61.2908,61.2983,61.2605,61.2681,43300.0
2015-05-08 15:20:00,81.0,81.02,80.96,80.97,45800.0,61.2605,61.2756,61.2303,61.2378,45800.0
2015-05-08 15:25:00,80.96,80.98,80.94,80.97,43900.0,61.2303,61.2454,61.2151,61.2378,43900.0
2015-05-08 15:30:00,80.98,81.04,80.97,81.03,73000.0,61.2454,61.2908,61.2378,61.2832,73000.0
2015-05-08 15:35:00,81.04,81.04,80.97,80.98,55500.0,61.2908,61.2908,61.2378,61.2454,55500.0
2015-05-08 15:40:00,80.98,81.01,80.97,81.0,61500.0,61.2454,61.2681,61.2378,61.2605,61500.0
2015-05-08 15:45:00,81.0,81.02,80.95,80.95,127500.0,61.2605,61.2756,61.2227,61.2227,127500.0
2015-05-08 15:50:00,80.95,80.96,80.91,80.92,166900.0,61.2227,61.2303,61.1924,61.2,166900.0
2015-05-08 15:55:00,80.92,80.98,80.89,80.96,334500.0,61.2,61.2454,61.1773,61.2303,334500.0
2015-05-11 09:30:00,80.95,80.99,80.67,80.88,254800.0,61.2227,61.253,61.0109,61.1698,254800.0
2015-05-11 09:35:00,80.88,80.94,80.82,80.83,46200.0,61.1698,61.2151,61.1244,61.1319,46200.0
2015-05-11 09:40:00,80.83,80.9,80.81,80.84,63700.0,61.1319,61.1849,61.1168,61.1395,63700.0
2015-05-11 09:45:00,80.83,80.85,80.78,80.84,72200.0,61.1319,61.1471,61.0941,61.1395,72200.0
2015-05-11 09:50:00,80.84,80.88,80.8,80.85,81200.0,61.1395,61.1698,61.1093,61.1471,81200.0
2015-05-11 09:55:00,80.86,80.88,80.8,80.87,70700.0,61.1546,61.1698,61.1093,61.1622,70700.0
2015-05-11 10:00:00,80.87,80.96,80.86,80.95,47700.0,61.1622,61.2303,61.1546,61.2227,47700.0
2015-05-11 10:05:00,80.96,80.97,80.9,80.92,41400.0,61.2303,61.2378,61.1849,61.2,41400.0
2015-05-11 10:10:00,80.92,80.92,80.85,80.86,38700.0,61.2,61.2,61.1471,61.1546,38700.0
2015-05-11 10:15:00,80.86,80.9,80.79,80.79,39700.0,61.1546,61.1849,61.1017,61.1017,39700.0
2015-05-11 10:20:00,80.8,80.84,80.8,80.81,32500.0,61.1093,61.1395,61.1093,61.1168,32500.0
2015-05-11 10:25:00,80.82,80.83,80.62,80.65,130900.0,61.1244,61.1319,60.9731,60.9958,130900.0
2015-05-11 10:30:00,80.64,80.65,80.55,80.61,53400.0,60.9882,60.9958,60.9202,60.9656,53400.0
2015-05-11 10:35:00,80.6,80.66,80.56,80.66,29800.0,60.958,61.0034,60.9277,61.0034,29800.0
2015-05-11 10:40:00,80.66,80.81,80.63,80.72,114700.0,61.0034,61.1168,60.9807,61.0487,114700.0
2015-05-11 10:45:00,80.72,80.76,80.72,80.76,46400.0,61.0487,61.079,61.0487,61.079,46400.0
2015-05-11 10:50:00,80.76,80.84,80.76,80.81,40900.0,61.079,61.1395,61.079,61.1168,40900.0
2015-05-11 10:55:00,80.81,80.83,80.77,80.79,28500.0,61.1168,61.1319,61.0866,61.1017,28500.0
2015-05-11 11:00:00,80.79,80.79,80.74,80.76,37000.0,61.1017,61.1017,61.0639,61.079,37000.0
2015-05-11 11:05:00,80.76,80.82,80.74,80.77,65600.0,61.079,61.1244,61.0639,61.0866,65600.0
2015-05-11 11:10:00,80.77,80.8,80.75,80.77,178000.0,61.0866,61.1093,61.0714,61.0866,178000.0
2015-05-11 11:15:00,80.77,80.78,80.73,80.78,53200.0,61.0866,61.0941,61.0563,61.0941,53200.0
2015-05-11 11:20:00,80.78,80.79,80.72,80.76,41300.0,61.0941,61.1017,61.0487,61.079,41300.0
2015-05-11 11:25:00,80.76,80.77,80.73,80.76,25500.0,61.079,61.0866,61.0563,61.079,25500.0
2015-05-11 11:30:00,80.76,80.78,80.73,80.74,29800.0,61.079,61.0941,61.0563,61.0639,29800.0
2015-05-11 11:35:00,80.75,80.75,80.67,80.75,71600.0,61.0714,61.0714,61.0109,61.0714,71600.0
2015-05-11 11:40:00,80.75,80.77,80.69,80.7,41000.0,61.0714,61.0866,61.0261,61.0336,41000.0
2015-05-11 11:45:00,80.71,80.74,80.71,80.73,24200.0,61.0412,61.0639,61.0412,61.0563,24200.0
2015-05-11 11:50:00,80.74,80.77,80.71,80.73,28000.0,61.0639,61.0866,61.0412,61.0563,28000.0
2015-05-11 11:55:00,80.72,80.78,80.71,80.76,38900.0,61.0487,61.0941,61.0412,61.079,38900.0
2015-05-11 12:00:00,80.77,80.78,80.67,80.69,105000.0,61.0866,61.0941,61.0109,61.0261,105000.0
2015-05-11 12:05:00,80.69,80.7,80.65,80.67,31100.0,61.0261,61.0336,60.9958,61.0109,31100.0
2015-05-11 12:10:00,80.67,80.69,80.65,80.69,26000.0,61.0109,61.0261,60.9958,61.0261,26000.0
2015-05-11 12:15:00,80.69,80.69,80.6,80.65,30400.0,61.0261,61.0261,60.958,60.9958,30400.0
2015-05-11 12:20:00,80.64,80.64,80.57,80.59,37300.0,60.9882,60.9882,60.9353,60.9504,37300.0
2015-05-11 12:25:00,80.6,80.62,80.58,80.61,24900.0,60.958,60.9731,60.9429,60.9656,24900.0
2015-05-11 12:30:00,80.62,80.62,80.58,80.59,31100.0,60.9731,60.9731,60.9429,60.9504,31100.0
2015-05-11 12:35:00,80.58,80.64,80.58,80.61,29100.0,60.9429,60.9882,60.9429,60.9656,29100.0
2015-05-11 12:40:00,80.61,80.64,80.59,80.61,24700.0,60.9656,60.9882,60.9504,60.9656,24700.0
2015-05-11 12:45:00,80.62,80.62,80.58,80.59,27600.0,60.9731,60.9731,60.9429,60.9504,27600.0
2015-05-11 12:50:00,80.6,80.62,80.58,80.6,26100.0,60.958,60.9731,60.9429,60.958,26100.0
2015-05-11 12:55:00,80.61,80.63,80.6,80.61,15200.0,60.9656,60.9807,60.958,60.9656,15200.0
2015-05-11 13:00:00,80.61,80.63,80.6,80.61,21300.0,60.9656,60.9807,60.958,60.9656,21300.0
2015-05-11 13:05:00,80.61,80.64,80.6,80.63,25100.0,60.9656,60.9882,60.958,60.9807,25100.0
2015-05-11 13:10:00,80.63,80.7,80.61,80.7,34500.0,60.9807,61.0336,60.9656,61.0336,34500.0
2015-05-11 13:15:00,80.69,80.69,80.63,80.64,23600.0,61.0261,61.0261,60.9807,60.9882,23600.0
2015-05-11 13:20:00,80.64,80.64,80.57,80.59,30700.0,60.9882,60.9882,60.9353,60.9504,30700.0
2015-05-11 13:25:00,80.58,80.61,80.56,80.61,18600.0,60.9429,60.9656,60.9277,60.9656,18600.0
2015-05-11 13:30:00,80.6,80.62,80.58,80.61,25100.0,60.958,60.9731,60.9429,60.9656,25100.0
2015-05-11 13:35:00,80.61,80.65,80.58,80.61,44300.0,60.9656,60.9958,60.9429,60.9656,44300.0
2015-05-11 13:40:00,80.61,80.63,80.58,80.6,32300.0,60.9656,60.9807,60.9429,60.958,32300.0
2015-05-11 13:45:00,80.61,80.61,80.55,80.57,27800.0,60.9656,60.9656,60.9202,60.9353,27800.0
2015-05-11 13:50:00,80.57,80.61,80.55,80.59,39600.0,60.9353,60.9656,60.9202,60.9504,39600.0
2015-05-11 13:55:00,80.6,80.6,80.54,80.55,20800.0,60.958,60.958,60.9126,60.9202,20800.0
2015-05-11 14:00:00,80.54,80.59,80.52,80.58,35000.0,60.9126,60.9504,60.8975,60.9429,35000.0
2015-05-11 14:05:00,80.57,80.58,80.5,80.52,45900.0,60.9353,60.9429,60.8824,60.8975,45900.0
2015-05-11 14:10:00,80.52,80.53,80.48,80.49,40900.0,60.8975,60.9051,60.8672,60.8748,40900.0
2015-05-11 14:15:00,80.49,80.53,80.48,80.53,51400.0,60.8748,60.9051,60.8672,60.9051,51400.0
2015-05-11 14:20:00,80.52,80.56,80.51,80.55,26700.0,60.8975,60.9277,60.8899,60.9202,26700.0
2015-05-11 14:25:00,80.56,80.56,80.53,80.56,32200.0,60.9277,60.9277,60.9051,60.9277,32200.0
2015-05-11 14:30:00,80.56,80.58,80.55,80.58,32700.0,60.9277,60.9429,60.9202,60.9429,32700.0
2015-05-11 14:35:00,80.57,80.58,80.48,80.52,59500.0,60.9353,60.9429,60.8672,60.8975,59500.0
2015-05-11 14:40:00,80.52,80.56,80.5,80.54,44100.0,60.8975,60.9277,60.8824,60.9126,44100.0
2015-05-11 14:45:00,80.53,80.54,80.48,80.48,33400.0,60.9051,60.9126,60.8672,60.8672,33400.0
2015-05-11 14:50:00,80.48,80.48,80.41,80.43,44800.0,60.8672,60.8672,60.8143,60.8294,44800.0
2015-05-11 14:55:00,80.42,80.46,80.39,80.45,52600.0,60.8219,60.8521,60.7992,60.8445,52600.0
2015-05-11 15:00:00,80.44,80.45,80.38,80.41,47500.0,60.837,60.8445,60.7916,60.8143,47500.0
2015-05-11 15:05:00,80.4,80.43,80.39,80.42,40100.0,60.8067,60.8294,60.7992,60.8219,40100.0
2015-05-11 15:10:00,80.42,80.45,80.4,80.45,34500.0,60.8219,60.8445,60.8067,60.8445,34500.0
2015-05-11 15:15:00,80.45,80.45,80.42,80.44,65100.0,60.8445,60.8445,60.8219,60.837,65100.0
2015-05-11 15:20:00,80.45,80.46,80.42,80.43,62000.0,60.8445,60.8521,60.8219,60.8294,62000.0
2015-05-11 15:25:00,80.43,80.45,80.39,80.41,49300.0,60.8294,60.8445,60.7992,60.8143,49300.0
2015-05-11 15:30:00,80.41,80.43,80.38,80.38,48700.0,60.8143,60.8294,60.7916,60.7916,48700.0
2015-05-11 15:35:00,80.39,80.41,80.38,80.4,96300.0,60.7992,60.8143,60.7916,60.8067,96300.0
2015-05-11 15:40:00,80.41,80.44,80.4,80.44,57300.0,60.8143,60.837,60.8067,60.837,57300.0
2015-05-11 15:45:00,80.43,80.44,80.33,80.37,134600.0,60.8294,60.837,60.7538,60.784,134600.0
2015-05-11 15:50:00,80.36,80.38,80.33,80.38,93000.0,60.7765,60.7916,60.7538,60.7916,93000.0
2015-05-11 15:55:00,80.37,80.37,80.26,80.27,291800.0,60.784,60.784,60.7009,60.7084,291800.0
2015-05-12 09:30:00,80.03,80.03,79.68,79.78,325400.0,60.5269,60.5269,60.2622,60.3378,325400.0
2015-05-12 09:35:00,79.76,79.84,79.66,79.68,94100.0,60.3227,60.3832,60.2471,60.2622,94100.0
2015-05-12 09:40:00,79.67,79.67,79.4,79.45,166000.0,60.2546,60.2546,60.0504,60.0882,166000.0
2015-05-12 09:45:00,79.45,79.47,79.36,79.45,170200.0,60.0882,60.1034,60.0202,60.0882,170200.0
2015-05-12 09:50:00,79.44,79.54,79.44,79.47,178700.0,60.0807,60.1563,60.0807,60.1034,178700.0
2015-05-12 09:55:00,79.48,79.51,79.45,79.47,108500.0,60.1109,60.1336,60.0882,60.1034,108500.0
2015-05-12 10:00:00,79.47,79.5,79.39,79.47,186700.0,60.1034,60.1261,60.0429,60.1034,186700.0
2015-05-12 10:05:00,79.47,79.6,79.47,79.59,77000.0,60.1034,60.2017,60.1034,60.1941,77000.0
2015-05-12 10:10:00,79.59,79.6,79.53,79.54,67800.0,60.1941,60.2017,60.1487,60.1563,67800.0
2015-05-12 10:15:00,79.55,79.69,79.54,79.62,86400.0,60.1639,60.2698,60.1563,60.2168,86400.0
2015-05-12 10:20:00,79.61,79.66,79.59,79.64,119700.0,60.2093,60.2471,60.1941,60.2319,119700.0
2015-05-12 10:25:00,79.64,79.7,79.63,79.64,108200.0,60.2319,60.2773,60.2244,60.2319,108200.0
2015-05-12 10:30:00,79.64,79.71,79.62,79.71,90000.0,60.2319,60.2849,60.2168,60.2849,90000.0
2015-05-12 10:35:00,79.71,79.88,79.7,79.87,66500.0,60.2849,60.4135,60.2773,60.4059,66500.0
2015-05-12 10:40:00,79.87,79.94,79.83,79.85,88300.0,60.4059,60.4588,60.3756,60.3908,88300.0
2015-05-12 10:45:00,79.86,79.99,79.86,79.89,46100.0,60.3983,60.4966,60.3983,60.421,46100.0
2015-05-12 10:50:00,79.9,79.94,79.89,79.9,37000.0,60.4286,60.4588,60.421,60.4286,37000.0
2015-05-12 10:55:00,79.89,79.95,79.89,79.94,49800.0,60.421,60.4664,60.421,60.4588,49800.0
2015-05-12 11:00:00,79.93,80.03,79.92,80.02,45200.0,60.4513,60.5269,60.4437,60.5193,45200.0
2015-05-12 11:05:00,80.01,80.1,80.01,80.03,46600.0,60.5118,60.5798,60.5118,60.5269,46600.0
2015-05-12 11:10:00,80.03,80.04,79.94,79.94,37100.0,60.5269,60.5345,60.4588,60.4588,37100.0
2015-05-12 11:15:00,79.97,79.97,79.89,79.95,53600.0,60.4815,60.4815,60.421,60.4664,53600.0
2015-05-12 11:20:00,79.95,79.98,79.91,79.94,56200.0,60.4664,60.4891,60.4361,60.4588,56200.0
2015-05-12 11:25:00,79.93,79.96,79.89,79.9,52700.0,60.4513,60.474,60.421,60.4286,52700.0
2015-05-12 11:30:00,79.89,79.92,79.86,79.9,50900.0,60.421,60.4437,60.3983,60.4286,50900.0
2015-05-12 11:35:00,79.9,79.96,79.89,79.94,29400.0,60.4286,60.474,60.421,60.4588,29400.0
2015-05-12 11:40:00,79.94,79.96,79.88,79.96,23700.0,60.4588,60.474,60.4135,60.474,23700.0
2015-05-12 11:45:00,79.95,80.0,79.93,79.96,33500.0,60.4664,60.5042,60.4513,60.474,33500.0
2015-05-12 11:50:00,79.97,79.98,79.91,79.94,31700.0,60.4815,60.4891,60.4361,60.4588,31700.0
2015-05-12 11:55:00,79.93,79.95,79.9,79.92,24600.0,60.4513,60.4664,60.4286,60.4437,24600.0
2015-05-12 12:00:00,79.93,79.96,79.85,79.85,48200.0,60.4513,60.474,60.3908,60.3908,48200.0
2015-05-12 12:05:00,79.86,79.86,79.79,79.8,36700.0,60.3983,60.3983,60.3454,60.353,36700.0
2015-05-12 12:10:00,79.8,79.84,79.78,79.84,36700.0,60.353,60.3832,60.3378,60.3832,36700.0
2015-05-12 12:15:00,79.84,79.88,79.82,79.88,29700.0,60.3832,60.4135,60.3681,60.4135,29700.0
2015-05-12 12:20:00,79.87,79.93,79.84,79.93,60000.0,60.4059,60.4513,60.3832,60.4513,60000.0
2015-05-12 12:25:00,79.92,79.95,79.9,79.95,41400.0,60.4437,60.4664,60.4286,60.4664,41400.0
2015-05-12 12:30:00,79.94,79.96,79.92,79.93,28200.0,60.4588,60.474,60.4437,60.4513,28200.0
2015-05-12 12:35:00,79.92,79.97,79.9,79.96,62900.0,60.4437,60.4815,60.4286,60.474,62900.0
2015-05-12 12:40:00,79.95,80.0,79.95,80.0,21000.0,60.4664,60.5042,60.4664,60.5042,21000.0
2015-05-12 12:45:00,79.99,80.0,79.96,79.96,17500.0,60.4966,60.5042,60.474,60.474,17500.0
2015-05-12 12:50:00,79.97,80.03,79.96,80.01,93500.0,60.4815,60.5269,60.474,60.5118,93500.0
2015-05-12 12:55:00,80.01,80.03,79.99,80.0,55400.0,60.5118,60.5269,60.4966,60.5042,55400.0
2015-05-12 13:00:00,80.02,80.03,79.92,79.92,33000.0,60.5193,60.5269,60.4437,60.4437,33000.0
2015-05-12 13:05:00,79.93,79.97,79.92,79.95,33000.0,60.4513,60.4815,60.4437,60.4664,33000.0
2015-05-12 13:10:00,79.95,80.01,79.95,80.01,56200.0,60.4664,60.5118,60.4664,60.5118,56200.0
2015-05-12 13:15:00,80.01,80.02,79.96,79.98,37900.0,60.5118,60.5193,60.474,60.4891,37900.0
2015-05-12 13:20:00,79.99,80.02,79.97,80.02,26300.0,60.4966,60.5193,60.4815,60.5193,26300.0
2015-05-12 13:25:00,80.02,80.06,80.0,80.04,35200.0,60.5193,60.5496,60.5042,60.5345,35200.0
2015-05-12 13:30:00,80.04,80.06,80.01,80.02,41600.0,60.5345,60.5496,60.5118,60.5193,41600.0
2015-05-12 13:35:00,80.02,80.03,79.96,80.03,33400.0,60.5193,60.5269,60.474,60.5269,33400.0
2015-05-12 13:40:00,80.03,80.06,80.02,80.05,43700.0,60.5269,60.5496,60.5193,60.542,43700.0
2015-05-12 13:45:00,80.05,80.08,80.04,80.06,62800.0,60.542,60.5647,60.5345,60.5496,62800.0
2015-05-12 13:50:00,80.07,80.08,80.02,80.03,50700.0,60.5572,60.5647,60.5193,60.5269,50700.0
2015-05-12 13:55:00,80.04,80.08,80.04,80.05,25400.0,60.5345,60.5647,60.5345,60.542,25400.0
2015-05-12 14:00:00,80.05,80.06,80.03,80.05,22800.0,60.542,60.5496,60.5269,60.542,22800.0
2015-05-12 14:05:00,80.05,80.09,80.03,80.04,38100.0,60.542,60.5723,60.5269,60.5345,38100.0
2015-05-12 14:10:00,80.05,80.07,79.97,80.0,29600.0,60.542,60.5572,60.4815,60.5042,29600.0
2015-05-12 14:15:00,80.0,80.02,79.96,79.99,34100.0,60.5042,60.5193,60.474,60.4966,34100.0
2015-05-12 14:20:00,80.0,80.06,79.99,80.05,28500.0,60.5042,60.5496,60.4966,60.542,28500.0
2015-05-12 14:25:00,80.05,80.19,80.04,80.18,79800.0,60.542,60.6479,60.5345,60.6403,79800.0
2015-05-12 14:30:00,80.18,80.25,80.18,80.23,67200.0,60.6403,60.6933,60.6403,60.6782,67200.0
2015-05-12 14:35:00,80.23,80.28,80.22,80.27,84100.0,60.6782,60.716,60.6706,60.7084,84100.0
2015-05-12 14:40:00,80.28,80.29,80.21,80.22,57500.0,60.716,60.7235,60.663,60.6706,57500.0
2015-05-12 14:45:00,80.23,80.27,80.22,80.27,68800.0,60.6782,60.7084,60.6706,60.7084,68800.0
2015-05-12 14:50:00,80.27,80.28,80.23,80.25,74300.0,60.7084,60.716,60.6782,60.6933,74300.0
2015-05-12 14:55:00,80.25,80.25,80.11,80.16,45500.0,60.6933,60.6933,60.5874,60.6252,45500.0
2015-05-12 15:00:00,80.15,80.18,80.13,80.15,50600.0,60.6177,60.6403,60.6025,60.6177,50600.0
2015-05-12 15:05:00,80.14,80.16,80.12,80.14,38300.0,60.6101,60.6252,60.595,60.6101,38300.0
2015-05-12 15:10:00,80.14,80.16,80.11,80.14,78200.0,60.6101,60.6252,60.5874,60.6101,78200.0
2015-05-12 15:15:00,80.13,80.15,80.08,80.1,67000.0,60.6025,60.6177,60.5647,60.5798,67000.0
2015-05-12 15:20:00,80.11,80.15,80.08,80.08,58500.0,60.5874,60.6177,60.5647,60.5647,58500.0
2015-05-12 15:25:00,80.08,80.11,80.06,80.1,50700.0,60.5647,60.5874,60.5496,60.5798,50700.0
2015-05-12 15:30:00,80.11,80.13,80.05,80.05,50200.0,60.5874,60.6025,60.542,60.542,50200.0
2015-05-12 15:35:00,80.05,80.11,80.04,80.09,55400.0,60.542,60.5874,60.5345,60.5723,55400.0
2015-05-12 15:40:00,80.09,80.1,80.0,80.05,86700.0,60.5723,60.5798,60.5042,60.542,86700.0
2015-05-12 15:45:00,80.05,80.06,80.0,80.01,94000.0,60.542,60.5496,60.5042,60.5118,94000.0
2015-05-12 15:50:00,80.02,80.06,79.99,80.05,136800.0,60.5193,60.5496,60.4966,60.542,136800.0
2015-05-12 15:55:00,80.05,80.06,79.94,79.96,150400.0,60.542,60.5496,60.4588,60.474,150400.0
2015-05-13 09:30:00,80.16,80.59,80.02,80.45,255800.0,60.6252,60.9504,60.5193,60.8445,255800.0
2015-05-13 09:35:00,80.45,80.55,80.34,80.4,62600.0,60.8445,60.9202,60.7614,60.8067,62600.0
2015-05-13 09:40:00,80.39,80.52,80.29,80.45,52700.0,60.7992,60.8975,60.7235,60.8445,52700.0
2015-05-13 09:45:00,80.44,80.55,80.41,80.51,38900.0,60.837,60.9202,60.8143,60.8899,38900.0
2015-05-13 09:50:00,80.51,80.52,80.42,80.43,66000.0,60.8899,60.8975,60.8219,60.8294,66000.0
2015-05-13 09:55:00,80.43,80.44,80.31,80.31,36700.0,60.8294,60.837,60.7387,60.7387,36700.0
2015-05-13 10:00:00,80.3,80.32,80.23,80.27,87100.0,60.7311,60.7462,60.6782,60.7084,87100.0
2015-05-13 10:05:00,80.29,80.32,80.26,80.29,80500.0,60.7235,60.7462,60.7009,60.7235,80500.0
2015-05-13 10:10:00,80.29,80.29,80.25,80.28,85400.0,60.7235,60.7235,60.6933,60.716,85400.0
2015-05-13 10:15:00,80.29,80.29,80.19,80.2,29300.0,60.7235,60.7235,60.6479,60.6555,29300.0
2015-05-13 10:20:00,80.2,80.28,80.19,80.27,42600.0,60.6555,60.716,60.6479,60.7084,42600.0
2015-05-13 10:25:00,80.27,80.28,80.17,80.25,53200.0,60.7084,60.716,60.6328,60.6933,53200.0
2015-05-13 10:30:00,80.24,80.25,80.13,80.15,52600.0,60.6857,60.6933,60.6025,60.6177,52600.0
2015-05-13 10:35:00,80.16,80.2,80.11,80.14,50600.0,60.6252,60.6555,60.5874,60.6101,50600.0
2015-05-13 10:40:00,80.14,80.17,80.1,80.11,43500.0,60.6101,60.6328,60.5798,60.5874,43500.0
2015-05-13 10:45:00,80.1,80.12,80.03,80.12,57600.0,60.5798,60.595,60.5269,60.595,57600.0
2015-05-13 10:50:00,80.11,80.24,80.09,80.23,83800.0,60.5874,60.6857,60.5723,60.6782,83800.0
2015-05-13 10:55:00,80.22,80.24,80.11,80.14,200800.0,60.6706,60.6857,60.5874,60.6101,200800.0
2015-05-13 11:00:00,80.14,80.14,80.02,80.04,44200.0,60.6101,60.6101,60.5193,60.5345,44200.0
2015-05-13 11:05:00,80.05,80.09,80.04,80.08,39800.0,60.542,60.5723,60.5345,60.5647,39800.0
2015-05-13 11:10:00,80.09,80.12,80.02,80.05,42700.0,60.5723,60.595,60.5193,60.542,42700.0
2015-05-13 11:15:00,80.05,80.15,80.01,80.08,57400.0,60.542,60.6177,60.5118,60.5647,57400.0
2015-05-13 11:20:00,80.07,80.08,80.02,80.03,67500.0,60.5572,60.5647,60.5193,60.5269,67500.0
2015-05-13 11:25:00,80.03,80.04,79.96,79.98,60600.0,60.5269,60.5345,60.474,60.4891,60600.0
2015-05-13 11:30:00,79.98,79.98,79.91,79.95,206500.0,60.4891,60.4891,60.4361,60.4664,206500.0
2015-05-13 11:35:00,79.96,79.97,79.83,79.84,109600.0,60.474,60.4815,60.3756,60.3832,109600.0
2015-05-13 11:40:00,79.86,79.91,79.84,79.87,124200.0,60.3983,60.4361,60.3832,60.4059,124200.0
2015-05-13 11:45:00,79.87,79.91,79.85,79.87,62400.0,60.4059,60.4361,60.3908,60.4059,62400.0
2015-05-13 11:50:00,79.87,79.89,79.79,79.79,67800.0,60.4059,60.421,60.3454,60.3454,67800.0
2015-05-13 11:55:00,79.79,79.8,79.75,79.76,59200.0,60.3454,60.353,60.3151,60.3227,59200.0
2015-05-13 12:00:00,79.76,79.84,79.76,79.81,77100.0,60.3227,60.3832,60.3227,60.3605,77100.0
2015-05-13 12:05:00,79.81,79.86,79.81,79.81,51800.0,60.3605,60.3983,60.3605,60.3605,51800.0
2015-05-13 12:10:00,79.81,79.87,79.8,79.82,57600.0,60.3605,60.4059,60.353,60.3681,57600.0
2015-05-13 12:15:00,79.83,79.85,79.81,79.83,38500.0,60.3756,60.3908,60.3605,60.3756,38500.0
2015-05-13 12:20:00,79.83,79.86,79.77,79.77,66200.0,60.3756,60.3983,60.3303,60.3303,66200.0
2015-05-13 12:25:00,79.78,79.8,79.73,79.75,86300.0,60.3378,60.353,60.3,60.3151,86300.0
2015-05-13 12:30:00,79.74,79.76,79.7,79.72,97700.0,60.3076,60.3227,60.2773,60.2924,97700.0
2015-05-13 12:35:00,79.71,79.78,79.7,79.76,48700.0,60.2849,60.3378,60.2773,60.3227,48700.0
2015-05-13 12:40:00,79.76,79.76,79.65,79.65,70600.0,60.3227,60.3227,60.2395,60.2395,70600.0
2015-05-13 12:45:00,79.66,79.76,79.65,79.74,70900.0,60.2471,60.3227,60.2395,60.3076,70900.0
2015-05-13 12:50:00,79.74,79.75,79.72,79.74,25000.0,60.3076,60.3151,60.2924,60.3076,25000.0
2015-05-13 12:55:00,79.74,79.74,79.7,79.71,30500.0,60.3076,60.3076,60.2773,60.2849,30500.0
2015-05-13 13:00:00,79.71,79.89,79.7,79.87,59300.0,60.2849,60.421,60.2773,60.4059,59300.0
2015-05-13 13:05:00,79.87,79.89,79.83,79.87,24300.0,60.4059,60.421,60.3756,60.4059,24300.0
2015-05-13 13:10:00,79.87,79.89,79.83,79.85,30300.0,60.4059,60.421,60.3756,60.3908,30300.0
2015-05-13 13:15:00,79.85,79.88,79.83,79.84,24600.0,60.3908,60.4135,60.3756,60.3832,24600.0
2015-05-13 13:20:00,79.84,79.87,79.79,79.85,45400.0,60.3832,60.4059,60.3454,60.3908,45400.0
2015-05-13 13:25:00,79.85,79.86,79.82,79.84,31100.0,60.3908,60.3983,60.3681,60.3832,31100.0
2015-05-13 13:30:00,79.84,79.91,79.84,79.89,23500.0,60.3832,60.4361,60.3832,60.421,23500.0
2015-05-13 13:35:00,79.89,79.9,79.86,79.86,25100.0,60.421,60.4286,60.3983,60.3983,25100.0
2015-05-13 13:40:00,79.87,79.93,79.87,79.93,34100.0,60.4059,60.4513,60.4059,60.4513,34100.0
2015-05-13 13:45:00,79.93,79.94,79.86,79.87,36000.0,60.4513,60.4588,60.3983,60.4059,36000.0
2015-05-13 13:50:00,79.86,79.87,79.81,79.82,25200.0,60.3983,60.4059,60.3605,60.3681,25200.0
2015-05-13 13:55:00,79.81,79.84,79.79,79.81,22300.0,60.3605,60.3832,60.3454,60.3605,22300.0
2015-05-13 14:00:00,79.81,79.82,79.76,79.77,27100.0,60.3605,60.3681,60.3227,60.3303,27100.0
2015-05-13 14:05:00,79.76,79.78,79.7,79.73,83700.0,60.3227,60.3378,60.2773,60.3,83700.0
2015-05-13 14:10:00,79.74,79.76,79.66,79.68,68200.0,60.3076,60.3227,60.2471,60.2622,68200.0
2015-05-13 14:15:00,79.7,79.71,79.65,79.69,63300.0,60.2773,60.2849,60.2395,60.2698,63300.0
2015-05-13 14:20:00,79.69,79.74,79.65,79.7,107600.0,60.2698,60.3076,60.2395,60.2773,107600.0
2015-05-13 14:25:00,79.7,79.76,79.68,79.75,58200.0,60.2773,60.3227,60.2622,60.3151,58200.0
2015-05-13 14:30:00,79.74,79.77,79.68,79.75,47700.0,60.3076,60.3303,60.2622,60.3151,47700.0
2015-05-13 14:35:00,79.74,79.75,79.71,79.74,53600.0,60.3076,60.3151,60.2849,60.3076,53600.0
2015-05-13 14:40:00,79.73,79.79,79.73,79.76,80800.0,60.3,60.3454,60.3,60.3227,80800.0
2015-05-13 14:45:00,79.76,79.81,79.73,79.76,57500.0,60.3227,60.3605,60.3,60.3227,57500.0
2015-05-13 14:50:00,79.76,79.77,79.7,79.72,50500.0,60.3227,60.3303,60.2773,60.2924,50500.0
2015-05-13 14:55:00,79.72,79.76,79.71,79.73,80600.0,60.2924,60.3227,60.2849,60.3,80600.0
2015-05-13 15:00:00,79.73,79.77,79.71,79.73,47100.0,60.3,60.3303,60.2849,60.3,47100.0
2015-05-13 15:05:00,79.73,79.76,79.71,79.73,51500.0,60.3,60.3227,60.2849,60.3,51500.0
2015-05-13 15:10:00,79.72,79.72,79.65,79.67,52200.0,60.2924,60.2924,60.2395,60.2546,52200.0
2015-05-13 15:15:00,79.67,79.69,79.65,79.66,61000.0,60.2546,60.2698,60.2395,60.2471,61000.0
2015-05-13 15:20:00,79.66,79.66,79.58,79.66,79300.0,60.2471,60.2471,60.1866,60.2471,79300.0
2015-05-13 15:25:00,79.65,79.67,79.61,79.63,64000.0,60.2395,60.2546,60.2093,60.2244,64000.0
2015-05-13 15:30:00,79.62,79.64,79.57,79.58,80500.0,60.2168,60.2319,60.179,60.1866,80500.0
2015-05-13 15:35:00,79.59,79.6,79.56,79.58,95400.0,60.1941,60.2017,60.1714,60.1866,95400.0
2015-05-13 15:40:00,79.58,79.65,79.55,79.62,125700.0,60.1866,60.2395,60.1639,60.2168,125700.0
2015-05-13 15:45:00,79.61,79.7,79.61,79.69,100200.0,60.2093,60.2773,60.2093,60.2698,100200.0
2015-05-13 15:50:00,79.69,79.73,79.68,79.72,89000.0,60.2698,60.3,60.2622,60.2924,89000.0
2015-05-13 15:55:00,79.72,79.75,79.68,79.7,233400.0,60.2924,60.3151,60.2622,60.2773,233400.0
2015-05-14 09:30:00,80.11,80.42,80.09,80.4,174000.0,60.5874,60.8219,60.5723,60.8067,174000.0
2015-05-14 09:35:00,80.38,80.4,80.24,80.3,47200.0,60.7916,60.8067,60.6857,60.7311,47200.0
2015-05-14 09:40:00,80.31,80.34,80.22,80.22,37600.0,60.7387,60.7614,60.6706,60.6706,37600.0
2015-05-14 09:45:00,80.25,80.34,80.23,80.31,45600.0,60.6933,60.7614,60.6782,60.7387,45600.0
2015-05-14 09:50:00,80.31,80.39,80.28,80.39,50900.0,60.7387,60.7992,60.716,60.7992,50900.0
2015-05-14 09:55:00,80.38,80.4,80.33,80.35,76500.0,60.7916,60.8067,60.7538,60.7689,76500.0
2015-05-14 10:00:00,80.36,80.38,80.26,80.34,67400.0,60.7765,60.7916,60.7009,60.7614,67400.0
2015-05-14 10:05:00,80.33,80.39,80.3,80.39,38500.0,60.7538,60.7992,60.7311,60.7992,38500.0
2015-05-14 10:10:00,80.4,80.43,80.39,80.42,41500.0,60.8067,60.8294,60.7992,60.8219,41500.0
2015-05-14 10:15:00,80.42,80.47,80.39,80.39,60500.0,60.8219,60.8597,60.7992,60.7992,60500.0
2015-05-14 10:20:00,80.39,80.42,80.36,80.38,39300.0,60.7992,60.8219,60.7765,60.7916,39300.0
2015-05-14 10:25:00,80.39,80.45,80.36,80.45,59300.0,60.7992,60.8445,60.7765,60.8445,59300.0
2015-05-14 10:30:00,80.45,80.55,80.45,80.55,132500.0,60.8445,60.9202,60.8445,60.9202,132500.0
2015-05-14 10:35:00,80.55,80.59,80.49,80.53,120200.0,60.9202,60.9504,60.8748,60.9051,120200.0
2015-05-14 10:40:00,80.53,80.55,80.51,80.55,36400.0,60.9051,60.9202,60.8899,60.9202,36400.0
2015-05-14 10:45:00,80.55,80.55,80.48,80.53,69000.0,60.9202,60.9202,60.8672,60.9051,69000.0
2015-05-14 10:50:00,80.53,80.58,80.49,80.5,90900.0,60.9051,60.9429,60.8748,60.8824,90900.0
2015-05-14 10:55:00,80.5,80.5,80.42,80.42,43400.0,60.8824,60.8824,60.8219,60.8219,43400.0
2015-05-14 11:00:00,80.42,80.45,80.38,80.39,42100.0,60.8219,60.8445,60.7916,60.7992,42100.0
2015-05-14 11:05:00,80.4,80.4,80.32,80.32,26700.0,60.8067,60.8067,60.7462,60.7462,26700.0
2015-05-14 11:10:00,80.33,80.33,80.26,80.27,44200.0,60.7538,60.7538,60.7009,60.7084,44200.0
2015-05-14 11:15:00,80.26,80.29,80.25,80.29,29800.0,60.7009,60.7235,60.6933,60.7235,29800.0
2015-05-14 11:20:00,80.29,80.3,80.24,80.24,30900.0,60.7235,60.7311,60.6857,60.6857,30900.0
2015-05-14 11:25:00,80.24,80.25,80.19,80.23,37200.0,60.6857,60.6933,60.6479,60.6782,37200.0
2015-05-14 11:30:00,80.23,80.3,80.23,80.3,42500.0,60.6782,60.7311,60.6782,60.7311,42500.0
2015-05-14 11:35:00,80.3,80.35,80.29,80.33,50700.0,60.7311,60.7689,60.7235,60.7538,50700.0
2015-05-14 11:40:00,80.34,80.36,80.32,80.34,39500.0,60.7614,60.7765,60.7462,60.7614,39500.0
2015-05-14 11:45:00,80.33,80.44,80.32,80.44,69700.0,60.7538,60.837,60.7462,60.837,69700.0
2015-05-14 11:50:00,80.45,80.51,80.44,80.5,81400.0,60.8445,60.8899,60.837,60.8824,81400.0
2015-05-14 11:55:00,80.5,80.52,80.43,80.43,31700.0,60.8824,60.8975,60.8294,60.8294,31700.0
2015-05-14 12:00:00,80.42,80.44,80.39,80.42,50300.0,60.8219,60.837,60.7992,60.8219,50300.0
2015-05-14 12:05:00,80.43,80.47,80.41,80.46,27300.0,60.8294,60.8597,60.8143,60.8521,27300.0
2015-05-14 12:10:00,80.47,80.47,80.44,80.47,23000.0,60.8597,60.8597,60.837,60.8597,23000.0
2015-05-14 12:15:00,80.47,80.5,80.45,80.49,35100.0,60.8597,60.8824,60.8445,60.8748,35100.0
2015-05-14 12:20:00,80.5,80.56,80.48,80.53,92600.0,60.8824,60.9277,60.8672,60.9051,92600.0
2015-05-14 12:25:00,80.53,80.56,80.52,80.54,26500.0,60.9051,60.9277,60.8975,60.9126,26500.0
2015-05-14 12:30:00,80.54,80.59,80.52,80.54,35800.0,60.9126,60.9504,60.8975,60.9126,35800.0
2015-05-14 12:35:00,80.54,80.55,80.49,80.5,18200.0,60.9126,60.9202,60.8748,60.8824,18200.0
2015-05-14 12:40:00,80.5,80.51,80.46,80.5,33600.0,60.8824,60.8899,60.8521,60.8824,33600.0
2015-05-14 12:45:00,80.49,80.54,80.49,80.54,25600.0,60.8748,60.9126,60.8748,60.9126,25600.0
2015-05-14 12:50:00,80.53,80.55,80.52,80.54,21000.0,60.9051,60.9202,60.8975,60.9126,21000.0
2015-05-14 12:55:00,80.54,80.6,80.54,80.59,45400.0,60.9126,60.958,60.9126,60.9504,45400.0
2015-05-14 13:00:00,80.59,80.68,80.59,80.65,61900.0,60.9504,61.0185,60.9504,60.9958,61900.0
2015-05-14 13:05:00,80.65,80.65,80.58,80.6,25200.0,60.9958,60.9958,60.9429,60.958,25200.0
2015-05-14 13:10:00,80.6,80.6,80.54,80.54,37000.0,60.958,60.958,60.9126,60.9126,37000.0
2015-05-14 13:15:00,80.55,80.56,80.47,80.48,33500.0,60.9202,60.9277,60.8597,60.8672,33500.0
2015-05-14 13:20:00,80.48,80.56,80.48,80.55,25800.0,60.8672,60.9277,60.8672,60.9202,25800.0
2015-05-14 13:25:00,80.56,80.63,80.55,80.61,54100.0,60.9277,60.9807,60.9202,60.9656,54100.0
2015-05-14 13:30:00,80.61,80.69,80.61,80.67,63700.0,60.9656,61.0261,60.9656,61.0109,63700.0
2015-05-14 13:35:00,80.68,80.68,80.63,80.64,49500.0,61.0185,61.0185,60.9807,60.9882,49500.0
2015-05-14 13:40:00,80.63,80.64,80.6,80.61,25000.0,60.9807,60.9882,60.958,60.9656,25000.0
2015-05-14 13:45:00,80.61,80.62,80.57,80.59,31500.0,60.9656,60.9731,60.9353,60.9504,31500.0
2015-05-14 13:50:00,80.6,80.6,80.54,80.57,60600.0,60.958,60.958,60.9126,60.9353,60600.0
2015-05-14 13:55:00,80.58,80.59,80.54,80.54,25800.0,60.9429,60.9504,60.9126,60.9126,25800.0
2015-05-14 14:00:00,80.55,80.56,80.49,80.53,61100.0,60.9202,60.9277,60.8748,60.9051,61100.0
2015-05-14 14:05:00,80.54,80.58,80.54,80.58,40700.0,60.9126,60.9429,60.9126,60.9429,40700.0
2015-05-14 14:10:00,80.57,80.59,80.52,80.57,58300.0,60.9353,60.9504,60.8975,60.9353,58300.0
2015-05-14 14:15:00,80.56,80.6,80.56,80.6,58700.0,60.9277,60.958,60.9277,60.958,58700.0
2015-05-14 14:20:00,80.6,80.62,80.58,80.6,26100.0,60.958,60.9731,60.9429,60.958,26100.0
2015-05-14 14:25:00,80.6,80.61,80.58,80.59,28100.0,60.958,60.9656,60.9429,60.9504,28100.0
2015-05-14 14:30:00,80.6,80.61,80.56,80.58,52600.0,60.958,60.9656,60.9277,60.9429,52600.0
2015-05-14 14:35:00,80.57,80.59,80.54,80.56,33300.0,60.9353,60.9504,60.9126,60.9277,33300.0
2015-05-14 14:40:00,80.55,80.59,80.55,80.59,45700.0,60.9202,60.9504,60.9202,60.9504,45700.0
2015-05-14 14:45:00,80.59,80.59,80.57,80.58,32900.0,60.9504,60.9504,60.9353,60.9429,32900.0
2015-05-14 14:50:00,80.57,80.6,80.57,80.58,36300.0,60.9353,60.958,60.9353,60.9429,36300.0
2015-05-14 14:55:00,80.58,80.62,80.57,80.61,32100.0,60.9429,60.9731,60.9353,60.9656,32100.0
2015-05-14 15:00:00,80.61,80.62,80.59,80.59,31000.0,60.9656,60.9731,60.9504,60.9504,31000.0
2015-05-14 15:05:00,80.6,80.65,80.59,80.63,72500.0,60.958,60.9958,60.9504,60.9807,72500.0
2015-05-14 15:10:00,80.63,80.68,80.61,80.65,101400.0,60.9807,61.0185,60.9656,60.9958,101400.0
2015-05-14 15:15:00,80.66,80.67,80.63,80.64,54300.0,61.0034,61.0109,60.9807,60.9882,54300.0
2015-05-14 15:20:00,80.63,80.66,80.62,80.64,60400.0,60.9807,61.0034,60.9731,60.9882,60400.0
2015-05-14 15:25:00,80.64,80.66,80.6,80.61,49300.0,60.9882,61.0034,60.958,60.9656,49300.0
2015-05-14 15:30:00,80.61,80.62,80.57,80.58,82600.0,60.9656,60.9731,60.9353,60.9429,82600.0
2015-05-14 15:35:00,80.59,80.6,80.55,80.56,128400.0,60.9504,60.958,60.9202,60.9277,128400.0
2015-05-14 15:40:00,80.55,80.57,80.51,80.54,77600.0,60.9202,60.9353,60.8899,60.9126,77600.0
2015-05-14 15:45:00,80.54,80.57,80.5,80.54,120800.0,60.9126,60.9353,60.8824,60.9126,120800.0
2015-05-14 15:50:00,80.55,80.56,80.51,80.52,112300.0,60.9202,60.9277,60.8899,60.8975,112300.0
2015-05-14 15:55:00,80.52,80.61,80.51,80.55,397300.0,60.8975,60.9656,60.8899,60.9202,397300.0
2015-05-15 09:30:00,80.83,81.08,80.82,81.06,967100.0,61.1319,61.321,61.1244,61.3059,967100.0
2015-05-15 09:35:00,81.06,81.12,80.94,81.0,87000.0,61.3059,61.3513,61.2151,61.2605,87000.0
2015-05-15 09:40:00,81.01,81.11,80.96,80.98,96100.0,61.2681,61.3437,61.2303,61.2454,96100.0
2015-05-15 09:45:00,80.98,81.0,80.92,80.96,59200.0,61.2454,61.2605,61.2,61.2303,59200.0
2015-05-15 09:50:00,80.97,81.0,80.88,80.9,121500.0,61.2378,61.2605,61.1698,61.1849,121500.0
2015-05-15 09:55:00,80.9,81.0,80.9,80.98,50400.0,61.1849,61.2605,61.1849,61.2454,50400.0
2015-05-15 10:00:00,80.98,80.98,80.78,80.8,135600.0,61.2454,61.2454,61.0941,61.1093,135600.0
2015-05-15 10:05:00,80.79,80.83,80.74,80.83,71300.0,61.1017,61.1319,61.0639,61.1319,71300.0
2015-05-15 10:10:00,80.83,80.85,80.75,80.8,76600.0,61.1319,61.1471,61.0714,61.1093,76600.0
2015-05-15 10:15:00,80.81,80.88,80.78,80.81,76100.0,61.1168,61.1698,61.0941,61.1168,76100.0
2015-05-15 10:20:00,80.81,80.87,80.8,80.81,63600.0,61.1168,61.1622,61.1093,61.1168,63600.0
2015-05-15 10:25:00,80.82,80.95,80.81,80.87,97000.0,61.1244,61.2227,61.1168,61.1622,97000.0
2015-05-15 10:30:00,80.87,80.88,80.77,80.82,67100.0,61.1622,61.1698,61.0866,61.1244,67100.0
2015-05-15 10:35:00,80.83,80.86,80.73,80.86,90600.0,61.1319,61.1546,61.0563,61.1546,90600.0
2015-05-15 10:40:00,80.86,80.93,80.84,80.87,54000.0,61.1546,61.2076,61.1395,61.1622,54000.0
2015-05-15 10:45:00,80.87,80.89,80.83,80.85,57200.0,61.1622,61.1773,61.1319,61.1471,57200.0
2015-05-15 10:50:00,80.85,80.86,80.74,80.77,94000.0,61.1471,61.1546,61.0639,61.0866,94000.0
2015-05-15 10:55:00,80.77,80.82,80.73,80.81,55000.0,61.0866,61.1244,61.0563,61.1168,55000.0
2015-05-15 11:00:00,80.82,80.88,80.82,80.86,52100.0,61.1244,61.1698,61.1244,61.1546,52100.0
2015-05-15 11:05:00,80.85,80.9,80.85,80.9,31100.0,61.1471,61.1849,61.1471,61.1849,31100.0
2015-05-15 11:10:00,80.89,80.9,80.85,80.87,52400.0,61.1773,61.1849,61.1471,61.1622,52400.0
2015-05-15 11:15:00,80.87,80.9,80.79,80.8,73200.0,61.1622,61.1849,61.1017,61.1093,73200.0
2015-05-15 11:20:00,80.8,80.85,80.76,80.85,38800.0,61.1093,61.1471,61.079,61.1471,38800.0
2015-05-15 11:25:00,80.86,80.89,80.83,80.86,50000.0,61.1546,61.1773,61.1319,61.1546,50000.0
2015-05-15 11:30:00,80.85,80.91,80.83,80.86,48100.0,61.1471,61.1924,61.1319,61.1546,48100.0
2015-05-15 11:35:00,80.86,80.92,80.86,80.9,76700.0,61.1546,61.2,61.1546,61.1849,76700.0
2015-05-15 11:40:00,80.89,80.95,80.89,80.94,64400.0,61.1773,61.2227,61.1773,61.2151,64400.0
2015-05-15 11:45:00,80.93,80.97,80.89,80.89,63600.0,61.2076,61.2378,61.1773,61.1773,63600.0
2015-05-15 11:50:00,80.89,80.95,80.88,80.93,48000.0,61.1773,61.2227,61.1698,61.2076,48000.0
2015-05-15 11:55:00,80.93,80.98,80.91,80.98,108900.0,61.2076,61.2454,61.1924,61.2454,108900.0
2015-05-15 12:00:00,80.98,80.99,80.9,80.91,88200.0,61.2454,61.253,61.1849,61.1924,88200.0
2015-05-15 12:05:00,80.9,80.97,80.87,80.97,82300.0,61.1849,61.2378,61.1622,61.2378,82300.0
2015-05-15 12:10:00,80.96,80.97,80.93,80.95,32800.0,61.2303,61.2378,61.2076,61.2227,32800.0
2015-05-15 12:15:00,80.95,80.98,80.94,80.96,47700.0,61.2227,61.2454,61.2151,61.2303,47700.0
2015-05-15 12:20:00,80.96,81.0,80.95,80.98,52200.0,61.2303,61.2605,61.2227,61.2454,52200.0
2015-05-15 12:25:00,80.98,80.99,80.95,80.96,35100.0,61.2454,61.253,61.2227,61.2303,35100.0
2015-05-15 12:30:00,80.96,80.99,80.95,80.99,41000.0,61.2303,61.253,61.2227,61.253,41000.0
2015-05-15 12:35:00,80.99,80.99,80.95,80.96,35900.0,61.253,61.253,61.2227,61.2303,35900.0
2015-05-15 12:40:00,80.96,81.01,80.93,81.01,85600.0,61.2303,61.2681,61.2076,61.2681,85600.0
2015-05-15 12:45:00,81.01,81.05,81.0,81.02,49200.0,61.2681,61.2983,61.2605,61.2756,49200.0
2015-05-15 12:50:00,81.02,81.02,80.97,80.99,23700.0,61.2756,61.2756,61.2378,61.253,23700.0
2015-05-15 12:55:00,81.0,81.01,80.98,80.99,39100.0,61.2605,61.2681,61.2454,61.253,39100.0
2015-05-15 13:00:00,80.99,81.01,80.97,80.97,57200.0,61.253,61.2681,61.2378,61.2378,57200.0
2015-05-15 13:05:00,80.97,81.05,80.97,81.03,44300.0,61.2378,61.2983,61.2378,61.2832,44300.0
2015-05-15 13:10:00,81.02,81.03,80.96,80.97,39300.0,61.2756,61.2832,61.2303,61.2378,39300.0
2015-05-15 13:15:00,80.97,80.98,80.94,80.95,29700.0,61.2378,61.2454,61.2151,61.2227,29700.0
2015-05-15 13:20:00,80.95,80.97,80.93,80.93,39100.0,61.2227,61.2378,61.2076,61.2076,39100.0
2015-05-15 13:25:00,80.94,80.98,80.93,80.97,34200.0,61.2151,61.2454,61.2076,61.2378,34200.0
2015-05-15 13:30:00,80.98,81.01,80.97,81.01,62500.0,61.2454,61.2681,61.2378,61.2681,62500.0
2015-05-15 13:35:00,81.01,81.04,81.01,81.03,50400.0,61.2681,61.2908,61.2681,61.2832,50400.0
2015-05-15 13:40:00,81.03,81.03,80.97,81.0,68000.0,61.2832,61.2832,61.2378,61.2605,68000.0
2015-05-15 13:45:00,81.0,81.01,80.98,80.99,51300.0,61.2605,61.2681,61.2454,61.253,51300.0
2015-05-15 13:50:00,80.99,81.05,80.99,81.05,58200.0,61.253,61.2983,61.253,61.2983,58200.0
2015-05-15 13:55:00,81.05,81.05,81.01,81.03,40100.0,61.2983,61.2983,61.2681,61.2832,40100.0
2015-05-15 14:00:00,81.03,81.04,80.99,81.03,47500.0,61.2832,61.2908,61.253,61.2832,47500.0
2015-05-15 14:05:00,81.04,81.05,80.98,81.02,62100.0,61.2908,61.2983,61.2454,61.2756,62100.0
2015-05-15 14:10:00,81.02,81.03,80.99,81.02,78200.0,61.2756,61.2832,61.253,61.2756,78200.0
2015-05-15 14:15:00,81.01,81.04,81.01,81.03,51800.0,61.2681,61.2908,61.2681,61.2832,51800.0
2015-05-15 14:20:00,81.03,81.06,81.01,81.04,50400.0,61.2832,61.3059,61.2681,61.2908,50400.0
2015-05-15 14:25:00,81.05,81.08,81.03,81.04,60600.0,61.2983,61.321,61.2832,61.2908,60600.0
2015-05-15 14:30:00,81.04,81.1,81.04,81.09,38400.0,61.2908,61.3361,61.2908,61.3286,38400.0
2015-05-15 14:35:00,81.1,81.12,81.05,81.06,63500.0,61.3361,61.3513,61.2983,61.3059,63500.0
2015-05-15 14:40:00,81.06,81.08,81.04,81.04,48700.0,61.3059,61.321,61.2908,61.2908,48700.0
2015-05-15 14:45:00,81.05,81.08,81.03,81.06,64300.0,61.2983,61.321,61.2832,61.3059,64300.0
2015-05-15 14:50:00,81.06,81.07,81.03,81.04,66100.0,61.3059,61.3135,61.2832,61.2908,66100.0
2015-05-15 14:55:00,81.04,81.09,81.03,81.06,79200.0,61.2908,61.3286,61.2832,61.3059,79200.0
2015-05-15 15:00:00,81.06,81.06,81.0,81.03,68500.0,61.3059,61.3059,61.2605,61.2832,68500.0
2015-05-15 15:05:00,81.03,81.08,81.02,81.06,69800.0,61.2832,61.321,61.2756,61.3059,69800.0
2015-05-15 15:10:00,81.06,81.07,81.05,81.05,32300.0,61.3059,61.3135,61.2983,61.2983,32300.0
2015-05-15 15:15:00,81.06,81.06,81.02,81.03,60900.0,61.3059,61.3059,61.2756,61.2832,60900.0
2015-05-15 15:20:00,81.03,81.05,81.02,81.04,31300.0,61.2832,61.2983,61.2756,61.2908,31300.0
2015-05-15 15:25:00,81.05,81.05,81.02,81.05,52500.0,61.2983,61.2983,61.2756,61.2983,52500.0
2015-05-15 15:30:00,81.05,81.05,81.01,81.02,70400.0,61.2983,61.2983,61.2681,61.2756,70400.0
2015-05-15 15:35:00,81.02,81.04,81.01,81.03,79600.0,61.2756,61.2908,61.2681,61.2832,79600.0
2015-05-15 15:40:00,81.03,81.04,81.01,81.02,53800.0,61.2832,61.2908,61.2681,61.2756,53800.0
2015-05-15 15:45:00,81.03,81.06,81.01,81.03,128700.0,61.2832,61.3059,61.2681,61.2832,128700.0
2015-05-15 15:50:00,81.03,81.03,80.97,81.01,166200.0,61.2832,61.2832,61.2378,61.2681,166200.0
2015-05-15 15:55:00,81.01,81.04,80.99,81.03,264400.0,61.2681,61.2908,61.253,61.2832,264400.0
2015-05-18 09:30:00,80.97,81.13,80.91,81.04,204900.0,61.2378,61.3588,61.1924,61.2908,204900.0
2015-05-18 09:35:00,81.03,81.03,80.9,80.92,96500.0,61.2832,61.2832,61.1849,61.2,96500.0
2015-05-18 09:40:00,80.93,80.97,80.75,80.78,85900.0,61.2076,61.2378,61.0714,61.0941,85900.0
2015-05-18 09:45:00,80.77,80.8,80.66,80.69,53000.0,61.0866,61.1093,61.0034,61.0261,53000.0
2015-05-18 09:50:00,80.7,80.74,80.57,80.58,80000.0,61.0336,61.0639,60.9353,60.9429,80000.0
2015-05-18 09:55:00,80.58,80.66,80.52,80.62,75200.0,60.9429,61.0034,60.8975,60.9731,75200.0
2015-05-18 10:00:00,80.61,80.89,80.58,80.66,204800.0,60.9656,61.1773,60.9429,61.0034,204800.0
2015-05-18 10:05:00,80.67,80.72,80.6,80.67,57800.0,61.0109,61.0487,60.958,61.0109,57800.0
2015-05-18 10:10:00,80.68,80.68,80.58,80.6,52600.0,61.0185,61.0185,60.9429,60.958,52600.0
2015-05-18 10:15:00,80.59,80.63,80.57,80.59,47500.0,60.9504,60.9807,60.9353,60.9504,47500.0
2015-05-18 10:20:00,80.6,80.6,80.57,80.6,73400.0,60.958,60.958,60.9353,60.958,73400.0
2015-05-18 10:25:00,80.6,80.62,80.54,80.58,74500.0,60.958,60.9731,60.9126,60.9429,74500.0
2015-05-18 10:30:00,80.58,80.62,80.56,80.57,37500.0,60.9429,60.9731,60.9277,60.9353,37500.0
2015-05-18 10:35:00,80.57,80.65,80.57,80.58,38400.0,60.9353,60.9958,60.9353,60.9429,38400.0
2015-05-18 10:40:00,80.58,80.64,80.57,80.63,50600.0,60.9429,60.9882,60.9353,60.9807,50600.0
2015-05-18 10:45:00,80.63,80.63,80.55,80.56,43600.0,60.9807,60.9807,60.9202,60.9277,43600.0
2015-05-18 10:50:00,80.56,80.6,80.53,80.57,66100.0,60.9277,60.958,60.9051,60.9353,66100.0
2015-05-18 10:55:00,80.56,80.57,80.5,80.55,56300.0,60.9277,60.9353,60.8824,60.9202,56300.0
2015-05-18 11:00:00,80.56,80.67,80.55,80.66,50800.0,60.9277,61.0109,60.9202,61.0034,50800.0
2015-05-18 11:05:00,80.67,80.7,80.65,80.7,49700.0,61.0109,61.0336,60.9958,61.0336,49700.0
2015-05-18 11:10:00,80.7,80.76,80.68,80.76,64500.0,61.0336,61.079,61.0185,61.079,64500.0
2015-05-18 11:15:00,80.76,80.77,80.72,80.74,49100.0,61.079,61.0866,61.0487,61.0639,49100.0
2015-05-18 11:20:00,80.75,80.8,80.72,80.77,38500.0,61.0714,61.1093,61.0487,61.0866,38500.0
2015-05-18 11:25:00,80.77,80.79,80.76,80.79,35800.0,61.0866,61.1017,61.079,61.1017,35800.0
2015-05-18 11:30:00,80.78,80.84,80.77,80.83,52700.0,61.0941,61.1395,61.0866,61.1319,52700.0
2015-05-18 11:35:00,80.83,80.85,80.81,80.81,39600.0,61.1319,61.1471,61.1168,61.1168,39600.0
2015-05-18 11:40:00,80.81,80.84,80.76,80.82,56900.0,61.1168,61.1395,61.079,61.1244,56900.0
2015-05-18 11:45:00,80.82,80.84,80.77,80.8,41500.0,61.1244,61.1395,61.0866,61.1093,41500.0
2015-05-18 11:50:00,80.81,80.82,80.7,80.71,36800.0,61.1168,61.1244,61.0336,61.0412,36800.0
2015-05-18 11:55:00,80.71,80.71,80.68,80.7,35000.0,61.0412,61.0412,61.0185,61.0336,35000.0
2015-05-18 12:00:00,80.7,80.74,80.7,80.74,59100.0,61.0336,61.0639,61.0336,61.0639,59100.0
2015-05-18 12:05:00,80.74,80.78,80.73,80.78,19800.0,61.0639,61.0941,61.0563,61.0941,19800.0
2015-05-18 12:10:00,80.78,80.79,80.65,80.67,49100.0,61.0941,61.1017,60.9958,61.0109,49100.0
2015-05-18 12:15:00,80.67,80.68,80.63,80.67,46100.0,61.0109,61.0185,60.9807,61.0109,46100.0
2015-05-18 12:20:00,80.66,80.74,80.66,80.73,33300.0,61.0034,61.0639,61.0034,61.0563,33300.0
2015-05-18 12:25:00,80.73,80.8,80.72,80.75,36200.0,61.0563,61.1093,61.0487,61.0714,36200.0
2015-05-18 12:30:00,80.75,80.75,80.7,80.7,36400.0,61.0714,61.0714,61.0336,61.0336,36400.0
2015-05-18 12:35:00,80.7,80.74,80.7,80.72,28900.0,61.0336,61.0639,61.0336,61.0487,28900.0
2015-05-18 12:40:00,80.73,80.77,80.71,80.71,34800.0,61.0563,61.0866,61.0412,61.0412,34800.0
2015-05-18 12:45:00,80.72,80.75,80.68,80.68,59400.0,61.0487,61.0714,61.0185,61.0185,59400.0
2015-05-18 12:50:00,80.67,80.7,80.66,80.66,27500.0,61.0109,61.0336,61.0034,61.0034,27500.0
2015-05-18 12:55:00,80.66,80.69,80.64,80.67,30900.0,61.0034,61.0261,60.9882,61.0109,30900.0
2015-05-18 13:00:00,80.68,80.68,80.65,80.65,27700.0,61.0185,61.0185,60.9958,60.9958,27700.0
2015-05-18 13:05:00,80.65,80.67,80.63,80.65,21700.0,60.9958,61.0109,60.9807,60.9958,21700.0
2015-05-18 13:10:00,80.65,80.71,80.64,80.71,27200.0,60.9958,61.0412,60.9882,61.0412,27200.0
2015-05-18 13:15:00,80.71,80.73,80.7,80.7,27200.0,61.0412,61.0563,61.0336,61.0336,27200.0
2015-05-18 13:20:00,80.71,80.71,80.68,80.68,32300.0,61.0412,61.0412,61.0185,61.0185,32300.0
2015-05-18 13:25:00,80.69,80.71,80.67,80.69,26400.0,61.0261,61.0412,61.0109,61.0261,26400.0
2015-05-18 13:30:00,80.68,80.72,80.67,80.72,44800.0,61.0185,61.0487,61.0109,61.0487,44800.0
2015-05-18 13:35:00,80.71,80.75,80.71,80.74,55000.0,61.0412,61.0714,61.0412,61.0639,55000.0
2015-05-18 13:40:00,80.74,80.74,80.71,80.73,42400.0,61.0639,61.0639,61.0412,61.0563,42400.0
2015-05-18 13:45:00,80.74,80.79,80.73,80.78,52800.0,61.0639,61.1017,61.0563,61.0941,52800.0
2015-05-18 13:50:00,80.79,80.87,80.78,80.87,72100.0,61.1017,61.1622,61.0941,61.1622,72100.0
2015-05-18 13:55:00,80.87,80.92,80.85,80.86,104000.0,61.1622,61.2,61.1471,61.1546,104000.0
2015-05-18 14:00:00,80.87,80.96,80.87,80.96,53700.0,61.1622,61.2303,61.1622,61.2303,53700.0
2015-05-18 14:05:00,80.96,80.97,80.85,80.85,74300.0,61.2303,61.2378,61.1471,61.1471,74300.0
2015-05-18 14:10:00,80.85,80.87,80.83,80.86,59400.0,61.1471,61.1622,61.1319,61.1546,59400.0
2015-05-18 14:15:00,80.87,80.9,80.84,80.9,52200.0,61.1622,61.1849,61.1395,61.1849,52200.0
2015-05-18 14:20:00,80.89,80.9,80.86,80.86,43500.0,61.1773,61.1849,61.1546,61.1546,43500.0
2015-05-18 14:25:00,80.86,80.87,80.83,80.84,30300.0,61.1546,61.1622,61.1319,61.1395,30300.0
2015-05-18 14:30:00,80.83,80.84,80.79,80.79,30000.0,61.1319,61.1395,61.1017,61.1017,30000.0
2015-05-18 14:35:00,80.79,80.83,80.78,80.83,97900.0,61.1017,61.1319,61.0941,61.1319,97900.0
2015-05-18 14:40:00,80.83,80.83,80.81,80.81,28200.0,61.1319,61.1319,61.1168,61.1168,28200.0
2015-05-18 14:45:00,80.81,80.82,80.76,80.77,35100.0,61.1168,61.1244,61.079,61.0866,35100.0
2015-05-18 14:50:00,80.78,80.78,80.76,80.76,19000.0,61.0941,61.0941,61.079,61.079,19000.0
2015-05-18 14:55:00,80.76,80.81,80.76,80.8,50200.0,61.079,61.1168,61.079,61.1093,50200.0
2015-05-18 15:00:00,80.8,80.8,80.75,80.79,44500.0,61.1093,61.1093,61.0714,61.1017,44500.0
2015-05-18 15:05:00,80.79,80.8,80.75,80.75,39500.0,61.1017,61.1093,61.0714,61.0714,39500.0
2015-05-18 15:10:00,80.76,80.8,80.75,80.78,49300.0,61.079,61.1093,61.0714,61.0941,49300.0
2015-05-18 15:15:00,80.78,80.8,80.77,80.78,40500.0,61.0941,61.1093,61.0866,61.0941,40500.0
2015-05-18 15:20:00,80.78,80.83,80.77,80.82,42400.0,61.0941,61.1319,61.0866,61.1244,42400.0
2015-05-18 15:25:00,80.82,80.84,80.76,80.77,34500.0,61.1244,61.1395,61.079,61.0866,34500.0
2015-05-18 15:30:00,80.76,80.77,80.73,80.74,50900.0,61.079,61.0866,61.0563,61.0639,50900.0
2015-05-18 15:35:00,80.73,80.75,80.73,80.75,34400.0,61.0563,61.0714,61.0563,61.0714,34400.0
2015-05-18 15:40:00,80.74,80.76,80.72,80.73,79100.0,61.0639,61.079,61.0487,61.0563,79100.0
2015-05-18 15:45:00,80.73,80.77,80.72,80.73,104500.0,61.0563,61.0866,61.0487,61.0563,104500.0
2015-05-18 15:50:00,80.72,80.73,80.68,80.69,107500.0,61.0487,61.0563,61.0185,61.0261,107500.0
2015-05-18 15:55:00,80.69,80.74,80.65,80.71,386300.0,61.0261,61.0639,60.9958,61.0412,386300.0
2015-05-19 09:30:00,80.75,80.82,80.39,80.41,271100.0,61.0714,61.1244,60.7992,60.8143,271100.0
2015-05-19 09:35:00,80.42,80.51,80.38,80.51,49300.0,60.8219,60.8899,60.7916,60.8899,49300.0
2015-05-19 09:40:00,80.49,80.54,80.33,80.48,44500.0,60.8748,60.9126,60.7538,60.8672,44500.0
2015-05-19 09:45:00,80.46,80.55,80.42,80.53,40100.0,60.8521,60.9202,60.8219,60.9051,40100.0
2015-05-19 09:50:00,80.52,80.67,80.51,80.63,90200.0,60.8975,61.0109,60.8899,60.9807,90200.0
2015-05-19 09:55:00,80.63,80.68,80.62,80.65,56900.0,60.9807,61.0185,60.9731,60.9958,56900.0
2015-05-19 10:00:00,80.65,80.72,80.65,80.7,56000.0,60.9958,61.0487,60.9958,61.0336,56000.0
2015-05-19 10:05:00,80.7,80.77,80.67,80.77,53300.0,61.0336,61.0866,61.0109,61.0866,53300.0
2015-05-19 10:10:00,80.78,80.83,80.73,80.8,69800.0,61.0941,61.1319,61.0563,61.1093,69800.0
2015-05-19 10:15:00,80.8,80.86,80.8,80.86,38100.0,61.1093,61.1546,61.1093,61.1546,38100.0
2015-05-19 10:20:00,80.87,80.87,80.76,80.78,43600.0,61.1622,61.1622,61.079,61.0941,43600.0
2015-05-19 10:25:00,80.78,80.88,80.76,80.88,43800.0,61.0941,61.1698,61.079,61.1698,43800.0
2015-05-19 10:30:00,80.88,80.88,80.8,80.83,76300.0,61.1698,61.1698,61.1093,61.1319,76300.0
2015-05-19 10:35:00,80.82,80.88,80.82,80.86,32900.0,61.1244,61.1698,61.1244,61.1546,32900.0
2015-05-19 10:40:00,80.86,80.88,80.83,80.85,37800.0,61.1546,61.1698,61.1319,61.1471,37800.0
2015-05-19 10:45:00,80.85,80.86,80.83,80.84,26000.0,61.1471,61.1546,61.1319,61.1395,26000.0
2015-05-19 10:50:00,80.84,80.85,80.78,80.79,36700.0,61.1395,61.1471,61.0941,61.1017,36700.0
2015-05-19 10:55:00,80.79,80.89,80.77,80.87,142900.0,61.1017,61.1773,61.0866,61.1622,142900.0
2015-05-19 11:00:00,80.87,80.87,80.82,80.84,60000.0,61.1622,61.1622,61.1244,61.1395,60000.0
2015-05-19 11:05:00,80.84,80.89,80.83,80.84,58200.0,61.1395,61.1773,61.1319,61.1395,58200.0
2015-05-19 11:10:00,80.84,80.87,80.83,80.87,45900.0,61.1395,61.1622,61.1319,61.1622,45900.0
2015-05-19 11:15:00,80.87,80.93,80.86,80.93,55000.0,61.1622,61.2076,61.1546,61.2076,55000.0
2015-05-19 11:20:00,80.94,80.95,80.91,80.91,39200.0,61.2151,61.2227,61.1924,61.1924,39200.0
2015-05-19 11:25:00,80.9,80.93,80.9,80.91,45400.0,61.1849,61.2076,61.1849,61.1924,45400.0
2015-05-19 11:30:00,80.92,80.93,80.87,80.91,58900.0,61.2,61.2076,61.1622,61.1924,58900.0
2015-05-19 11:35:00,80.91,80.95,80.87,80.93,54700.0,61.1924,61.2227,61.1622,61.2076,54700.0
2015-05-19 11:40:00,80.94,80.94,80.9,80.92,34700.0,61.2151,61.2151,61.1849,61.2,34700.0
2015-05-19 11:45:00,80.91,80.94,80.9,80.92,27700.0,61.1924,61.2151,61.1849,61.2,27700.0
2015-05-19 11:50:00,80.92,80.94,80.89,80.89,29400.0,61.2,61.2151,61.1773,61.1773,29400.0
2015-05-19 11:55:00,80.89,80.9,80.86,80.86,35400.0,61.1773,61.1849,61.1546,61.1546,35400.0
2015-05-19 12:00:00,80.86,80.88,80.85,80.86,37300.0,61.1546,61.1698,61.1471,61.1546,37300.0
2015-05-19 12:05:00,80.86,80.88,80.82,80.83,74200.0,61.1546,61.1698,61.1244,61.1319,74200.0
2015-05-19 12:10:00,80.82,80.84,80.8,80.84,24200.0,61.1244,61.1395,61.1093,61.1395,24200.0
2015-05-19 12:15:00,80.83,80.84,80.79,80.8,25900.0,61.1319,61.1395,61.1017,61.1093,25900.0
2015-05-19 12:20:00,80.81,80.82,80.76,80.77,50300.0,61.1168,61.1244,61.079,61.0866,50300.0
2015-05-19 12:25:00,80.77,80.78,80.74,80.76,34000.0,61.0866,61.0941,61.0639,61.079,34000.0
2015-05-19 12:30:00,80.77,80.78,80.73,80.78,52200.0,61.0866,61.0941,61.0563,61.0941,52200.0
2015-05-19 12:35:00,80.78,80.83,80.77,80.81,35900.0,61.0941,61.1319,61.0866,61.1168,35900.0
2015-05-19 12:40:00,80.82,80.84,80.8,80.83,25400.0,61.1244,61.1395,61.1093,61.1319,25400.0
2015-05-19 12:45:00,80.82,80.88,80.81,80.87,49300.0,61.1244,61.1698,61.1168,61.1622,49300.0
2015-05-19 12:50:00,80.88,80.88,80.86,80.88,26200.0,61.1698,61.1698,61.1546,61.1698,26200.0
2015-05-19 12:55:00,80.89,80.89,80.87,80.87,53400.0,61.1773,61.1773,61.1622,61.1622,53400.0
2015-05-19 13:00:00,80.88,80.88,80.84,80.85,40400.0,61.1698,61.1698,61.1395,61.1471,40400.0
2015-05-19 13:05:00,80.85,80.85,80.82,80.83,14900.0,61.1471,61.1471,61.1244,61.1319,14900.0
2015-05-19 13:10:00,80.83,80.84,80.79,80.8,42500.0,61.1319,61.1395,61.1017,61.1093,42500.0
2015-05-19 13:15:00,80.8,80.81,80.79,80.8,27600.0,61.1093,61.1168,61.1017,61.1093,27600.0
2015-05-19 13:20:00,80.8,80.8,80.78,80.78,28200.0,61.1093,61.1093,61.0941,61.0941,28200.0
2015-05-19 13:25:00,80.78,80.8,80.78,80.8,17100.0,61.0941,61.1093,61.0941,61.1093,17100.0
2015-05-19 13:30:00,80.79,80.83,80.78,80.81,74700.0,61.1017,61.1319,61.0941,61.1168,74700.0
2015-05-19 13:35:00,80.81,80.87,80.81,80.85,39500.0,61.1168,61.1622,61.1168,61.1471,39500.0
2015-05-19 13:40:00,80.85,80.89,80.84,80.88,51100.0,61.1471,61.1773,61.1395,61.1698,51100.0
2015-05-19 13:45:00,80.88,80.89,80.86,80.87,23900.0,61.1698,61.1773,61.1546,61.1622,23900.0
2015-05-19 13:50:00,80.88,80.88,80.86,80.87,24100.0,61.1698,61.1698,61.1546,61.1622,24100.0
2015-05-19 13:55:00,80.86,80.88,80.81,80.81,44100.0,61.1546,61.1698,61.1168,61.1168,44100.0
2015-05-19 14:00:00,80.82,80.84,80.81,80.83,31400.0,61.1244,61.1395,61.1168,61.1319,31400.0
2015-05-19 14:05:00,80.83,80.83,80.78,80.78,18800.0,61.1319,61.1319,61.0941,61.0941,18800.0
2015-05-19 14:10:00,80.79,80.79,80.73,80.77,61700.0,61.1017,61.1017,61.0563,61.0866,61700.0
2015-05-19 14:15:00,80.77,80.82,80.77,80.81,43300.0,61.0866,61.1244,61.0866,61.1168,43300.0
2015-05-19 14:20:00,80.8,80.81,80.79,80.8,30200.0,61.1093,61.1168,61.1017,61.1093,30200.0
2015-05-19 14:25:00,80.81,80.83,80.79,80.79,34400.0,61.1168,61.1319,61.1017,61.1017,34400.0
2015-05-19 14:30:00,80.8,80.8,80.74,80.75,28300.0,61.1093,61.1093,61.0639,61.0714,28300.0
2015-05-19 14:35:00,80.74,80.75,80.62,80.64,61700.0,61.0639,61.0714,60.9731,60.9882,61700.0
2015-05-19 14:40:00,80.63,80.69,80.61,80.65,37500.0,60.9807,61.0261,60.9656,60.9958,37500.0
2015-05-19 14:45:00,80.66,80.68,80.62,80.67,43400.0,61.0034,61.0185,60.9731,61.0109,43400.0
2015-05-19 14:50:00,80.66,80.69,80.66,80.69,29900.0,61.0034,61.0261,61.0034,61.0261,29900.0
2015-05-19 14:55:00,80.69,80.72,80.65,80.66,42300.0,61.0261,61.0487,60.9958,61.0034,42300.0
2015-05-19 15:00:00,80.66,80.67,80.63,80.64,43400.0,61.0034,61.0109,60.9807,60.9882,43400.0
2015-05-19 15:05:00,80.64,80.64,80.57,80.57,72400.0,60.9882,60.9882,60.9353,60.9353,72400.0
2015-05-19 15:10:00,80.57,80.59,80.51,80.51,58900.0,60.9353,60.9504,60.8899,60.8899,58900.0
2015-05-19 15:15:00,80.51,80.57,80.5,80.56,54700.0,60.8899,60.9353,60.8824,60.9277,54700.0
2015-05-19 15:20:00,80.55,80.57,80.54,80.55,46700.0,60.9202,60.9353,60.9126,60.9202,46700.0
2015-05-19 15:25:00,80.55,80.58,80.51,80.58,58900.0,60.9202,60.9429,60.8899,60.9429,58900.0
2015-05-19 15:30:00,80.58,80.58,80.53,80.55,65600.0,60.9429,60.9429,60.9051,60.9202,65600.0
2015-05-19 15:35:00,80.56,80.63,80.55,80.61,65000.0,60.9277,60.9807,60.9202,60.9656,65000.0
2015-05-19 15:40:00,80.6,80.62,80.59,80.59,64100.0,60.958,60.9731,60.9504,60.9504,64100.0
2015-05-19 15:45:00,80.59,80.69,80.59,80.69,122200.0,60.9504,61.0261,60.9504,61.0261,122200.0
2015-05-19 15:50:00,80.68,80.7,80.66,80.7,130600.0,61.0185,61.0336,61.0034,61.0336,130600.0
2015-05-19 15:55:00,80.7,80.87,80.7,80.8,561500.0,61.0336,61.1622,61.0336,61.1093,561500.0
2015-05-20 09:30:00,80.93,80.93,80.67,80.68,212900.0,61.2076,61.2076,61.0109,61.0185,212900.0
2015-05-20 09:35:00,80.68,80.7,80.56,80.67,83400.0,61.0185,61.0336,60.9277,61.0109,83400.0
2015-05-20 09:40:00,80.7,80.72,80.57,80.62,61400.0,61.0336,61.0487,60.9353,60.9731,61400.0
2015-05-20 09:45:00,80.63,80.77,80.59,80.73,54600.0,60.9807,61.0866,60.9504,61.0563,54600.0
2015-05-20 09:50:00,80.71,80.79,80.67,80.7,77000.0,61.0412,61.1017,61.0109,61.0336,77000.0
2015-05-20 09:55:00,80.69,80.71,80.62,80.64,37500.0,61.0261,61.0412,60.9731,60.9882,37500.0
2015-05-20 10:00:00,80.64,80.79,80.62,80.76,37600.0,60.9882,61.1017,60.9731,61.079,37600.0
2015-05-20 10:05:00,80.76,80.88,80.76,80.83,57800.0,61.079,61.1698,61.079,61.1319,57800.0
2015-05-20 10:10:00,80.83,80.83,80.78,80.79,47600.0,61.1319,61.1319,61.0941,61.1017,47600.0
2015-05-20 10:15:00,80.79,80.85,80.77,80.77,29900.0,61.1017,61.1471,61.0866,61.0866,29900.0
2015-05-20 10:20:00,80.78,80.85,80.77,80.83,48200.0,61.0941,61.1471,61.0866,61.1319,48200.0
2015-05-20 10:25:00,80.83,80.87,80.8,80.87,58200.0,61.1319,61.1622,61.1093,61.1622,58200.0
2015-05-20 10:30:00,80.87,80.89,80.84,80.87,63600.0,61.1622,61.1773,61.1395,61.1622,63600.0
2015-05-20 10:35:00,80.86,81.0,80.86,80.99,96600.0,61.1546,61.2605,61.1546,61.253,96600.0
2015-05-20 10:40:00,80.98,80.99,80.94,80.96,57400.0,61.2454,61.253,61.2151,61.2303,57400.0
2015-05-20 10:45:00,80.96,80.98,80.86,80.87,61100.0,61.2303,61.2454,61.1546,61.1622,61100.0
2015-05-20 10:50:00,80.87,80.89,80.85,80.86,46300.0,61.1622,61.1773,61.1471,61.1546,46300.0
2015-05-20 10:55:00,80.86,80.86,80.81,80.82,33200.0,61.1546,61.1546,61.1168,61.1244,33200.0
2015-05-20 11:00:00,80.82,80.88,80.82,80.83,35100.0,61.1244,61.1698,61.1244,61.1319,35100.0
2015-05-20 11:05:00,80.83,80.89,80.8,80.87,32200.0,61.1319,61.1773,61.1093,61.1622,32200.0
2015-05-20 11:10:00,80.87,80.95,80.86,80.92,34600.0,61.1622,61.2227,61.1546,61.2,34600.0
2015-05-20 11:15:00,80.92,80.95,80.88,80.93,29500.0,61.2,61.2227,61.1698,61.2076,29500.0
2015-05-20 11:20:00,80.93,80.97,80.91,80.94,41200.0,61.2076,61.2378,61.1924,61.2151,41200.0
2015-05-20 11:25:00,80.93,80.94,80.84,80.87,50400.0,61.2076,61.2151,61.1395,61.1622,50400.0
2015-05-20 11:30:00,80.87,80.9,80.82,80.82,34600.0,61.1622,61.1849,61.1244,61.1244,34600.0
2015-05-20 11:35:00,80.82,80.84,80.78,80.78,35900.0,61.1244,61.1395,61.0941,61.0941,35900.0
2015-05-20 11:40:00,80.79,80.8,80.74,80.76,40600.0,61.1017,61.1093,61.0639,61.079,40600.0
2015-05-20 11:45:00,80.76,80.78,80.69,80.7,28500.0,61.079,61.0941,61.0261,61.0336,28500.0
2015-05-20 11:50:00,80.69,80.75,80.68,80.71,39400.0,61.0261,61.0714,61.0185,61.0412,39400.0
2015-05-20 11:55:00,80.72,80.75,80.7,80.72,30900.0,61.0487,61.0714,61.0336,61.0487,30900.0
2015-05-20 12:00:00,80.73,80.74,80.68,80.72,48400.0,61.0563,61.0639,61.0185,61.0487,48400.0
2015-05-20 12:05:00,80.73,80.8,80.72,80.77,22800.0,61.0563,61.1093,61.0487,61.0866,22800.0
2015-05-20 12:10:00,80.77,80.82,80.76,80.81,29200.0,61.0866,61.1244,61.079,61.1168,29200.0
2015-05-20 12:15:00,80.81,80.85,80.8,80.82,26800.0,61.1168,61.1471,61.1093,61.1244,26800.0
2015-05-20 12:20:00,80.82,80.83,80.75,80.75,18900.0,61.1244,61.1319,61.0714,61.0714,18900.0
2015-05-20 12:25:00,80.75,80.78,80.73,80.73,26000.0,61.0714,61.0941,61.0563,61.0563,26000.0
2015-05-20 12:30:00,80.73,80.74,80.69,80.71,23500.0,61.0563,61.0639,61.0261,61.0412,23500.0
2015-05-20 12:35:00,80.7,80.74,80.69,80.72,30700.0,61.0336,61.0639,61.0261,61.0487,30700.0
2015-05-20 12:40:00,80.71,80.71,80.68,80.69,24300.0,61.0412,61.0412,61.0185,61.0261,24300.0
2015-05-20 12:45:00,80.7,80.7,80.66,80.67,37800.0,61.0336,61.0336,61.0034,61.0109,37800.0
2015-05-20 12:50:00,80.66,80.71,80.66,80.71,22800.0,61.0034,61.0412,61.0034,61.0412,22800.0
2015-05-20 12:55:00,80.7,80.75,80.69,80.7,41200.0,61.0336,61.0714,61.0261,61.0336,41200.0
2015-05-20 13:00:00,80.7,80.72,80.66,80.7,30100.0,61.0336,61.0487,61.0034,61.0336,30100.0
2015-05-20 13:05:00,80.69,80.73,80.69,80.7,34900.0,61.0261,61.0563,61.0261,61.0336,34900.0
2015-05-20 13:10:00,80.7,80.72,80.68,80.69,31900.0,61.0336,61.0487,61.0185,61.0261,31900.0
2015-05-20 13:15:00,80.69,80.7,80.67,80.7,29600.0,61.0261,61.0336,61.0109,61.0336,29600.0
2015-05-20 13:20:00,80.7,80.72,80.67,80.72,35800.0,61.0336,61.0487,61.0109,61.0487,35800.0
2015-05-20 13:25:00,80.72,80.72,80.68,80.69,19700.0,61.0487,61.0487,61.0185,61.0261,19700.0
2015-05-20 13:30:00,80.69,80.69,80.65,80.65,34400.0,61.0261,61.0261,60.9958,60.9958,34400.0
2015-05-20 13:35:00,80.65,80.67,80.63,80.64,37800.0,60.9958,61.0109,60.9807,60.9882,37800.0
2015-05-20 13:40:00,80.64,80.65,80.58,80.62,45700.0,60.9882,60.9958,60.9429,60.9731,45700.0
2015-05-20 13:45:00,80.63,80.67,80.61,80.66,44000.0,60.9807,61.0109,60.9656,61.0034,44000.0
2015-05-20 13:50:00,80.66,80.66,80.61,80.62,21400.0,61.0034,61.0034,60.9656,60.9731,21400.0
2015-05-20 13:55:00,80.62,80.65,80.6,80.62,35500.0,60.9731,60.9958,60.958,60.9731,35500.0
2015-05-20 14:00:00,80.62,80.83,80.59,80.6,103700.0,60.9731,61.1319,60.9504,60.958,103700.0
2015-05-20 14:05:00,80.6,80.77,80.59,80.69,82600.0,60.958,61.0866,60.9504,61.0261,82600.0
2015-05-20 14:10:00,80.69,80.7,80.64,80.68,47900.0,61.0261,61.0336,60.9882,61.0185,47900.0
2015-05-20 14:15:00,80.67,80.8,80.67,80.77,37200.0,61.0109,61.1093,61.0109,61.0866,37200.0
2015-05-20 14:20:00,80.77,80.78,80.75,80.76,50300.0,61.0866,61.0941,61.0714,61.079,50300.0
2015-05-20 14:25:00,80.77,80.89,80.74,80.89,100400.0,61.0866,61.1773,61.0639,61.1773,100400.0
2015-05-20 14:30:00,80.89,80.9,80.82,80.84,64400.0,61.1773,61.1849,61.1244,61.1395,64400.0
2015-05-20 14:35:00,80.84,80.85,80.81,80.82,29300.0,61.1395,61.1471,61.1168,61.1244,29300.0
2015-05-20 14:40:00,80.82,80.82,80.74,80.75,39200.0,61.1244,61.1244,61.0639,61.0714,39200.0
2015-05-20 14:45:00,80.75,80.8,80.67,80.68,54700.0,61.0714,61.1093,61.0109,61.0185,54700.0
2015-05-20 14:50:00,80.69,80.7,80.64,80.69,67600.0,61.0261,61.0336,60.9882,61.0261,67600.0
2015-05-20 14:55:00,80.69,80.69,80.66,80.66,39300.0,61.0261,61.0261,61.0034,61.0034,39300.0
2015-05-20 15:00:00,80.66,80.68,80.62,80.63,66600.0,61.0034,61.0185,60.9731,60.9807,66600.0
2015-05-20 15:05:00,80.63,80.69,80.63,80.67,37100.0,60.9807,61.0261,60.9807,61.0109,37100.0
2015-05-20 15:10:00,80.66,80.67,80.6,80.6,38200.0,61.0034,61.0109,60.958,60.958,38200.0
2015-05-20 15:15:00,80.61,80.61,80.5,80.52,74800.0,60.9656,60.9656,60.8824,60.8975,74800.0
2015-05-20 15:20:00,80.53,80.55,80.48,80.53,81100.0,60.9051,60.9202,60.8672,60.9051,81100.0
2015-05-20 15:25:00,80.53,80.55,80.51,80.53,56800.0,60.9051,60.9202,60.8899,60.9051,56800.0
2015-05-20 15:30:00,80.53,80.55,80.49,80.53,67600.0,60.9051,60.9202,60.8748,60.9051,67600.0
2015-05-20 15:35:00,80.52,80.53,80.46,80.46,66500.0,60.8975,60.9051,60.8521,60.8521,66500.0
2015-05-20 15:40:00,80.47,80.51,80.45,80.48,52300.0,60.8597,60.8899,60.8445,60.8672,52300.0
2015-05-20 15:45:00,80.49,80.55,80.47,80.55,95800.0,60.8748,60.9202,60.8597,60.9202,95800.0
2015-05-20 15:50:00,80.54,80.55,80.47,80.5,129700.0,60.9126,60.9202,60.8597,60.8824,129700.0
2015-05-20 15:55:00,80.5,80.53,80.45,80.45,287400.0,60.8824,60.9051,60.8445,60.8445,287400.0
2015-05-21 09:30:00,80.17,80.31,79.9,79.98,338100.0,60.6328,60.7387,60.4286,60.4891,338100.0
2015-05-21 09:35:00,80.0,80.09,79.84,79.84,160100.0,60.5042,60.5723,60.3832,60.3832,160100.0
2015-05-21 09:40:00,79.86,80.14,79.84,79.99,108600.0,60.3983,60.6101,60.3832,60.4966,108600.0
2015-05-21 09:45:00,79.99,80.0,79.89,79.92,130300.0,60.4966,60.5042,60.421,60.4437,130300.0
2015-05-21 09:50:00,79.95,79.99,79.92,79.98,73000.0,60.4664,60.4966,60.4437,60.4891,73000.0
2015-05-21 09:55:00,79.98,80.04,79.96,80.04,116600.0,60.4891,60.5345,60.474,60.5345,116600.0
2015-05-21 10:00:00,80.04,80.13,80.02,80.12,54800.0,60.5345,60.6025,60.5193,60.595,54800.0
2015-05-21 10:05:00,80.13,80.26,80.11,80.21,55000.0,60.6025,60.7009,60.5874,60.663,55000.0
2015-05-21 10:10:00,80.21,80.22,80.18,80.21,67100.0,60.663,60.6706,60.6403,60.663,67100.0
2015-05-21 10:15:00,80.21,80.22,80.18,80.22,51600.0,60.663,60.6706,60.6403,60.6706,51600.0
2015-05-21 10:20:00,80.22,80.23,80.19,80.2,57300.0,60.6706,60.6782,60.6479,60.6555,57300.0
2015-05-21 10:25:00,80.2,80.22,80.14,80.15,61800.0,60.6555,60.6706,60.6101,60.6177,61800.0
2015-05-21 10:30:00,80.14,80.18,80.11,80.12,31500.0,60.6101,60.6403,60.5874,60.595,31500.0
2015-05-21 10:35:00,80.13,80.15,80.09,80.15,47300.0,60.6025,60.6177,60.5723,60.6177,47300.0
2015-05-21 10:40:00,80.15,80.15,80.12,80.15,41100.0,60.6177,60.6177,60.595,60.6177,41100.0
2015-05-21 10:45:00,80.14,80.15,80.08,80.14,88800.0,60.6101,60.6177,60.5647,60.6101,88800.0
2015-05-21 10:50:00,80.13,80.18,80.1,80.12,54200.0,60.6025,60.6403,60.5798,60.595,54200.0
2015-05-21 10:55:00,80.11,80.13,80.03,80.06,29500.0,60.5874,60.6025,60.5269,60.5496,29500.0
2015-05-21 11:00:00,80.06,80.12,80.05,80.11,29200.0,60.5496,60.595,60.542,60.5874,29200.0
2015-05-21 11:05:00,80.11,80.17,80.11,80.16,47700.0,60.5874,60.6328,60.5874,60.6252,47700.0
2015-05-21 11:10:00,80.15,80.19,80.14,80.18,42700.0,60.6177,60.6479,60.6101,60.6403,42700.0
2015-05-21 11:15:00,80.18,80.21,80.17,80.21,89700.0,60.6403,60.663,60.6328,60.663,89700.0
2015-05-21 11:20:00,80.2,80.3,80.18,80.18,102200.0,60.6555,60.7311,60.6403,60.6403,102200.0
2015-05-21 11:25:00,80.19,80.32,80.17,80.3,78100.0,60.6479,60.7462,60.6328,60.7311,78100.0
2015-05-21 11:30:00,80.31,80.36,80.26,80.28,122300.0,60.7387,60.7765,60.7009,60.716,122300.0
2015-05-21 11:35:00,80.29,80.32,80.24,80.27,41200.0,60.7235,60.7462,60.6857,60.7084,41200.0
2015-05-21 11:40:00,80.27,80.28,80.21,80.25,32800.0,60.7084,60.716,60.663,60.6933,32800.0
2015-05-21 11:45:00,80.24,80.31,80.24,80.29,19700.0,60.6857,60.7387,60.6857,60.7235,19700.0
2015-05-21 11:50:00,80.3,80.31,80.25,80.31,34300.0,60.7311,60.7387,60.6933,60.7387,34300.0
2015-05-21 11:55:00,80.31,80.33,80.28,80.31,29800.0,60.7387,60.7538,60.716,60.7387,29800.0
2015-05-21 12:00:00,80.31,80.32,80.28,80.29,36700.0,60.7387,60.7462,60.716,60.7235,36700.0
2015-05-21 12:05:00,80.29,80.32,80.29,80.3,29100.0,60.7235,60.7462,60.7235,60.7311,29100.0
2015-05-21 12:10:00,80.3,80.34,80.3,80.34,28100.0,60.7311,60.7614,60.7311,60.7614,28100.0
2015-05-21 12:15:00,80.33,80.34,80.27,80.32,54600.0,60.7538,60.7614,60.7084,60.7462,54600.0
2015-05-21 12:20:00,80.32,80.33,80.29,80.29,35300.0,60.7462,60.7538,60.7235,60.7235,35300.0
2015-05-21 12:25:00,80.3,80.31,80.25,80.27,35300.0,60.7311,60.7387,60.6933,60.7084,35300.0
2015-05-21 12:30:00,80.28,80.35,80.27,80.32,28200.0,60.716,60.7689,60.7084,60.7462,28200.0
2015-05-21 12:35:00,80.32,80.33,80.29,80.3,19200.0,60.7462,60.7538,60.7235,60.7311,19200.0
2015-05-21 12:40:00,80.3,80.34,80.3,80.34,17000.0,60.7311,60.7614,60.7311,60.7614,17000.0
2015-05-21 12:45:00,80.34,80.35,80.3,80.33,36500.0,60.7614,60.7689,60.7311,60.7538,36500.0
2015-05-21 12:50:00,80.32,80.33,80.3,80.33,25800.0,60.7462,60.7538,60.7311,60.7538,25800.0
2015-05-21 12:55:00,80.33,80.34,80.32,80.33,27000.0,60.7538,60.7614,60.7462,60.7538,27000.0
2015-05-21 13:00:00,80.33,80.39,80.33,80.39,32600.0,60.7538,60.7992,60.7538,60.7992,32600.0
2015-05-21 13:05:00,80.38,80.43,80.38,80.42,80400.0,60.7916,60.8294,60.7916,60.8219,80400.0
2015-05-21 13:10:00,80.43,80.44,80.41,80.42,90700.0,60.8294,60.837,60.8143,60.8219,90700.0
2015-05-21 13:15:00,80.43,80.43,80.41,80.42,40500.0,60.8294,60.8294,60.8143,60.8219,40500.0
2015-05-21 13:20:00,80.43,80.44,80.41,80.41,71100.0,60.8294,60.837,60.8143,60.8143,71100.0
2015-05-21 13:25:00,80.42,80.43,80.4,80.41,32900.0,60.8219,60.8294,60.8067,60.8143,32900.0
2015-05-21 13:30:00,80.4,80.41,80.39,80.4,35900.0,60.8067,60.8143,60.7992,60.8067,35900.0
2015-05-21 13:35:00,80.39,80.4,80.35,80.37,62900.0,60.7992,60.8067,60.7689,60.784,62900.0
2015-05-21 13:40:00,80.38,80.38,80.33,80.35,52300.0,60.7916,60.7916,60.7538,60.7689,52300.0
2015-05-21 13:45:00,80.34,80.37,80.33,80.34,39400.0,60.7614,60.784,60.7538,60.7614,39400.0
2015-05-21 13:50:00,80.35,80.36,80.34,80.34,30100.0,60.7689,60.7765,60.7614,60.7614,30100.0
2015-05-21 13:55:00,80.35,80.39,80.31,80.38,51900.0,60.7689,60.7992,60.7387,60.7916,51900.0
2015-05-21 14:00:00,80.37,80.41,80.34,80.4,41100.0,60.784,60.8143,60.7614,60.8067,41100.0
2015-05-21 14:05:00,80.39,80.41,80.38,80.38,30400.0,60.7992,60.8143,60.7916,60.7916,30400.0
2015-05-21 14:10:00,80.39,80.39,80.37,80.39,28500.0,60.7992,60.7992,60.784,60.7992,28500.0
2015-05-21 14:15:00,80.39,80.41,80.38,80.41,26400.0,60.7992,60.8143,60.7916,60.8143,26400.0
2015-05-21 14:20:00,80.41,80.43,80.39,80.43,28000.0,60.8143,60.8294,60.7992,60.8294,28000.0
2015-05-21 14:25:00,80.43,80.46,80.41,80.45,33700.0,60.8294,60.8521,60.8143,60.8445,33700.0
2015-05-21 14:30:00,80.46,80.46,80.4,80.42,35300.0,60.8521,60.8521,60.8067,60.8219,35300.0
2015-05-21 14:35:00,80.42,80.46,80.41,80.44,48300.0,60.8219,60.8521,60.8143,60.837,48300.0
2015-05-21 14:40:00,80.43,80.46,80.41,80.46,50300.0,60.8294,60.8521,60.8143,60.8521,50300.0
2015-05-21 14:45:00,80.45,80.47,80.45,80.45,29900.0,60.8445,60.8597,60.8445,60.8445,29900.0
2015-05-21 14:50:00,80.45,80.46,80.39,80.4,31800.0,60.8445,60.8521,60.7992,60.8067,31800.0
2015-05-21 14:55:00,80.39,80.42,80.39,80.41,24100.0,60.7992,60.8219,60.7992,60.8143,24100.0
2015-05-21 15:00:00,80.42,80.44,80.38,80.38,49900.0,60.8219,60.837,60.7916,60.7916,49900.0
2015-05-21 15:05:00,80.39,80.42,80.38,80.42,41400.0,60.7992,60.8219,60.7916,60.8219,41400.0
2015-05-21 15:10:00,80.42,80.42,80.4,80.42,81600.0,60.8219,60.8219,60.8067,60.8219,81600.0
2015-05-21 15:15:00,80.42,80.44,80.39,80.39,98900.0,60.8219,60.837,60.7992,60.7992,98900.0
2015-05-21 15:20:00,80.39,80.43,80.38,80.41,49000.0,60.7992,60.8294,60.7916,60.8143,49000.0
2015-05-21 15:25:00,80.41,80.42,80.4,80.41,25100.0,60.8143,60.8219,60.8067,60.8143,25100.0
2015-05-21 15:30:00,80.41,80.47,80.41,80.47,54600.0,60.8143,60.8597,60.8143,60.8597,54600.0
2015-05-21 15:35:00,80.47,80.5,80.46,80.48,55200.0,60.8597,60.8824,60.8521,60.8672,55200.0
2015-05-21 15:40:00,80.47,80.58,80.47,80.5,99100.0,60.8597,60.9429,60.8597,60.8824,99100.0
2015-05-21 15:45:00,80.51,80.52,80.46,80.46,65000.0,60.8899,60.8975,60.8521,60.8521,65000.0
2015-05-21 15:50:00,80.47,80.47,80.45,80.46,103600.0,60.8597,60.8597,60.8445,60.8521,103600.0
2015-05-21 15:55:00,80.45,80.46,80.35,80.42,359800.0,60.8445,60.8521,60.7689,60.8219,359800.0
2015-05-22 09:30:00,80.24,80.36,80.1,80.2,198200.0,60.6857,60.7765,60.5798,60.6555,198200.0
2015-05-22 09:35:00,80.22,80.22,80.05,80.16,61800.0,60.6706,60.6706,60.542,60.6252,61800.0
2015-05-22 09:40:00,80.18,80.32,80.13,80.29,96600.0,60.6403,60.7462,60.6025,60.7235,96600.0
2015-05-22 09:45:00,80.29,80.31,80.25,80.29,92900.0,60.7235,60.7387,60.6933,60.7235,92900.0
2015-05-22 09:50:00,80.29,80.3,80.24,80.25,81400.0,60.7235,60.7311,60.6857,60.6933,81400.0
2015-05-22 09:55:00,80.25,80.32,80.22,80.23,90500.0,60.6933,60.7462,60.6706,60.6782,90500.0
2015-05-22 10:00:00,80.23,80.26,80.19,80.23,79500.0,60.6782,60.7009,60.6479,60.6782,79500.0
2015-05-22 10:05:00,80.24,80.24,80.15,80.19,91200.0,60.6857,60.6857,60.6177,60.6479,91200.0
2015-05-22 10:10:00,80.2,80.27,80.19,80.27,87600.0,60.6555,60.7084,60.6479,60.7084,87600.0
2015-05-22 10:15:00,80.27,80.27,80.23,80.24,53900.0,60.7084,60.7084,60.6782,60.6857,53900.0
2015-05-22 10:20:00,80.23,80.25,80.2,80.21,67000.0,60.6782,60.6933,60.6555,60.663,67000.0
2015-05-22 10:25:00,80.21,80.23,80.2,80.22,66200.0,60.663,60.6782,60.6555,60.6706,66200.0
2015-05-22 10:30:00,80.22,80.23,80.2,80.23,52500.0,60.6706,60.6782,60.6555,60.6782,52500.0
2015-05-22 10:35:00,80.23,80.27,80.22,80.24,58700.0,60.6782,60.7084,60.6706,60.6857,58700.0
2015-05-22 10:40:00,80.24,80.31,80.24,80.3,34000.0,60.6857,60.7387,60.6857,60.7311,34000.0
2015-05-22 10:45:00,80.31,80.35,80.29,80.34,41800.0,60.7387,60.7689,60.7235,60.7614,41800.0
2015-05-22 10:50:00,80.34,80.4,80.32,80.37,41800.0,60.7614,60.8067,60.7462,60.784,41800.0
2015-05-22 10:55:00,80.38,80.39,80.33,80.33,29900.0,60.7916,60.7992,60.7538,60.7538,29900.0
2015-05-22 11:00:00,80.34,80.35,80.29,80.32,50600.0,60.7614,60.7689,60.7235,60.7462,50600.0
2015-05-22 11:05:00,80.32,80.33,80.26,80.29,75200.0,60.7462,60.7538,60.7009,60.7235,75200.0
2015-05-22 11:10:00,80.28,80.29,80.19,80.21,71900.0,60.716,60.7235,60.6479,60.663,71900.0
2015-05-22 11:15:00,80.21,80.22,80.19,80.19,48100.0,60.663,60.6706,60.6479,60.6479,48100.0
2015-05-22 11:20:00,80.19,80.19,80.16,80.17,43800.0,60.6479,60.6479,60.6252,60.6328,43800.0
2015-05-22 11:25:00,80.17,80.19,80.15,80.17,79600.0,60.6328,60.6479,60.6177,60.6328,79600.0
2015-05-22 11:30:00,80.16,80.2,80.15,80.2,55700.0,60.6252,60.6555,60.6177,60.6555,55700.0
2015-05-22 11:35:00,80.2,80.25,80.18,80.24,33900.0,60.6555,60.6933,60.6403,60.6857,33900.0
2015-05-22 11:40:00,80.25,80.28,80.22,80.23,38700.0,60.6933,60.716,60.6706,60.6782,38700.0
2015-05-22 11:45:00,80.22,80.25,80.22,80.23,46200.0,60.6706,60.6933,60.6706,60.6782,46200.0
2015-05-22 11:50:00,80.23,80.24,80.22,80.23,45500.0,60.6782,60.6857,60.6706,60.6782,45500.0
2015-05-22 11:55:00,80.21,80.22,80.16,80.16,23000.0,60.663,60.6706,60.6252,60.6252,23000.0
2015-05-22 12:00:00,80.17,80.17,80.14,80.15,65100.0,60.6328,60.6328,60.6101,60.6177,65100.0
2015-05-22 12:05:00,80.15,80.17,80.12,80.12,30700.0,60.6177,60.6328,60.595,60.595,30700.0
2015-05-22 12:10:00,80.13,80.14,80.12,80.12,35700.0,60.6025,60.6101,60.595,60.595,35700.0
2015-05-22 12:15:00,80.13,80.13,80.1,80.11,27600.0,60.6025,60.6025,60.5798,60.5874,27600.0
2015-05-22 12:20:00,80.11,80.11,80.06,80.06,37300.0,60.5874,60.5874,60.5496,60.5496,37300.0
2015-05-22 12:25:00,80.07,80.15,80.06,80.15,47300.0,60.5572,60.6177,60.5496,60.6177,47300.0
2015-05-22 12:30:00,80.15,80.15,80.12,80.13,16800.0,60.6177,60.6177,60.595,60.6025,16800.0
2015-05-22 12:35:00,80.13,80.14,80.12,80.13,37600.0,60.6025,60.6101,60.595,60.6025,37600.0
2015-05-22 12:40:00,80.13,80.23,80.11,80.21,63800.0,60.6025,60.6782,60.5874,60.663,63800.0
2015-05-22 12:45:00,80.2,80.29,80.19,80.22,165500.0,60.6555,60.7235,60.6479,60.6706,165500.0
2015-05-22 12:50:00,80.22,80.22,80.15,80.16,38000.0,60.6706,60.6706,60.6177,60.6252,38000.0
2015-05-22 12:55:00,80.16,80.18,80.15,80.17,31400.0,60.6252,60.6403,60.6177,60.6328,31400.0
2015-05-22 13:00:00,80.17,80.3,80.12,80.25,93900.0,60.6328,60.7311,60.595,60.6933,93900.0
2015-05-22 13:05:00,80.26,80.3,80.21,80.28,62100.0,60.7009,60.7311,60.663,60.716,62100.0
2015-05-22 13:10:00,80.27,80.29,80.23,80.25,45600.0,60.7084,60.7235,60.6782,60.6933,45600.0
2015-05-22 13:15:00,80.25,80.31,80.24,80.29,61000.0,60.6933,60.7387,60.6857,60.7235,61000.0
2015-05-22 13:20:00,80.3,80.33,80.28,80.3,72600.0,60.7311,60.7538,60.716,60.7311,72600.0
2015-05-22 13:25:00,80.31,80.33,80.29,80.31,45700.0,60.7387,60.7538,60.7235,60.7387,45700.0
2015-05-22 13:30:00,80.31,80.31,80.29,80.29,48100.0,60.7387,60.7387,60.7235,60.7235,48100.0
2015-05-22 13:35:00,80.29,80.29,80.24,80.27,84700.0,60.7235,60.7235,60.6857,60.7084,84700.0
2015-05-22 13:40:00,80.26,80.28,80.26,80.27,28100.0,60.7009,60.716,60.7009,60.7084,28100.0
2015-05-22 13:45:00,80.28,80.28,80.25,80.26,25300.0,60.716,60.716,60.6933,60.7009,25300.0
2015-05-22 13:50:00,80.26,80.27,80.24,80.25,24200.0,60.7009,60.7084,60.6857,60.6933,24200.0
2015-05-22 13:55:00,80.25,80.25,80.16,80.17,38000.0,60.6933,60.6933,60.6252,60.6328,38000.0
2015-05-22 14:00:00,80.17,80.17,80.14,80.16,51100.0,60.6328,60.6328,60.6101,60.6252,51100.0
2015-05-22 14:05:00,80.16,80.19,80.14,80.16,24600.0,60.6252,60.6479,60.6101,60.6252,24600.0
2015-05-22 14:10:00,80.16,80.19,80.15,80.18,40800.0,60.6252,60.6479,60.6177,60.6403,40800.0
2015-05-22 14:15:00,80.18,80.24,80.15,80.21,75400.0,60.6403,60.6857,60.6177,60.663,75400.0
2015-05-22 14:20:00,80.21,80.22,80.18,80.2,46400.0,60.663,60.6706,60.6403,60.6555,46400.0
2015-05-22 14:25:00,80.19,80.24,80.19,80.24,25100.0,60.6479,60.6857,60.6479,60.6857,25100.0
2015-05-22 14:30:00,80.23,80.23,80.18,80.19,42200.0,60.6782,60.6782,60.6403,60.6479,42200.0
2015-05-22 14:35:00,80.19,80.2,80.16,80.17,35900.0,60.6479,60.6555,60.6252,60.6328,35900.0
2015-05-22 14:40:00,80.16,80.2,80.15,80.18,41900.0,60.6252,60.6555,60.6177,60.6403,41900.0
2015-05-22 14:45:00,80.17,80.18,80.16,80.17,36800.0,60.6328,60.6403,60.6252,60.6328,36800.0
2015-05-22 14:50:00,80.16,80.17,80.12,80.12,54200.0,60.6252,60.6328,60.595,60.595,54200.0
2015-05-22 14:55:00,80.12,80.13,80.08,80.09,55400.0,60.595,60.6025,60.5647,60.5723,55400.0
2015-05-22 15:00:00,80.09,80.13,80.08,80.13,58900.0,60.5723,60.6025,60.5647,60.6025,58900.0
2015-05-22 15:05:00,80.12,80.15,80.12,80.14,34400.0,60.595,60.6177,60.595,60.6101,34400.0
2015-05-22 15:10:00,80.13,80.14,80.11,80.14,60000.0,60.6025,60.6101,60.5874,60.6101,60000.0
2015-05-22 15:15:00,80.14,80.14,80.12,80.12,26100.0,60.6101,60.6101,60.595,60.595,26100.0
2015-05-22 15:20:00,80.12,80.17,80.12,80.16,60300.0,60.595,60.6328,60.595,60.6252,60300.0
2015-05-22 15:25:00,80.15,80.16,80.12,80.12,34300.0,60.6177,60.6252,60.595,60.595,34300.0
2015-05-22 15:30:00,80.12,80.13,80.12,80.13,27700.0,60.595,60.6025,60.595,60.6025,27700.0
2015-05-22 15:35:00,80.12,80.13,80.02,80.03,117200.0,60.595,60.6025,60.5193,60.5269,117200.0
2015-05-22 15:40:00,80.03,80.03,80.0,80.0,118400.0,60.5269,60.5269,60.5042,60.5042,118400.0
2015-05-22 15:45:00,80.01,80.03,79.95,80.01,152100.0,60.5118,60.5269,60.4664,60.5118,152100.0
2015-05-22 15:50:00,80.0,80.0,79.94,79.94,82800.0,60.5042,60.5042,60.4588,60.4588,82800.0
2015-05-22 15:55:00,79.95,80.0,79.92,79.96,323500.0,60.4664,60.5042,60.4437,60.474,323500.0
2015-05-26 09:30:00,79.91,80.07,79.87,79.96,194700.0,60.4361,60.5572,60.4059,60.474,194700.0
2015-05-26 09:35:00,79.95,79.95,79.82,79.89,92500.0,60.4664,60.4664,60.3681,60.421,92500.0
2015-05-26 09:40:00,79.89,79.95,79.81,79.86,110200.0,60.421,60.4664,60.3605,60.3983,110200.0
2015-05-26 09:45:00,79.88,79.93,79.84,79.93,47700.0,60.4135,60.4513,60.3832,60.4513,47700.0
2015-05-26 09:50:00,79.92,79.92,79.84,79.88,66900.0,60.4437,60.4437,60.3832,60.4135,66900.0
2015-05-26 09:55:00,79.88,79.88,79.81,79.83,52700.0,60.4135,60.4135,60.3605,60.3756,52700.0
2015-05-26 10:00:00,79.82,79.84,79.76,79.78,110700.0,60.3681,60.3832,60.3227,60.3378,110700.0
2015-05-26 10:05:00,79.77,79.8,79.75,79.77,56900.0,60.3303,60.353,60.3151,60.3303,56900.0
2015-05-26 10:10:00,79.77,79.78,79.7,79.74,65400.0,60.3303,60.3378,60.2773,60.3076,65400.0
2015-05-26 10:15:00,79.73,79.75,79.62,79.65,88100.0,60.3,60.3151,60.2168,60.2395,88100.0
2015-05-26 10:20:00,79.66,79.68,79.64,79.68,59800.0,60.2471,60.2622,60.2319,60.2622,59800.0
2015-05-26 10:25:00,79.68,79.73,79.65,79.72,75200.0,60.2622,60.3,60.2395,60.2924,75200.0
2015-05-26 10:30:00,79.73,79.73,79.65,79.65,71300.0,60.3,60.3,60.2395,60.2395,71300.0
2015-05-26 10:35:00,79.65,79.65,79.57,79.59,53400.0,60.2395,60.2395,60.179,60.1941,53400.0
2015-05-26 10:40:00,79.59,79.62,79.56,79.56,63700.0,60.1941,60.2168,60.1714,60.1714,63700.0
2015-05-26 10:45:00,79.56,79.57,79.52,79.54,65600.0,60.1714,60.179,60.1412,60.1563,65600.0
2015-05-26 10:50:00,79.54,79.54,79.46,79.5,91900.0,60.1563,60.1563,60.0958,60.1261,91900.0
2015-05-26 10:55:00,79.49,79.51,79.43,79.46,47100.0,60.1185,60.1336,60.0731,60.0958,47100.0
2015-05-26 11:00:00,79.46,79.51,79.42,79.42,63200.0,60.0958,60.1336,60.0656,60.0656,63200.0
2015-05-26 11:05:00,79.43,79.5,79.42,79.46,56000.0,60.0731,60.1261,60.0656,60.0958,56000.0
2015-05-26 11:10:00,79.46,79.48,79.44,79.47,31800.0,60.0958,60.1109,60.0807,60.1034,31800.0
2015-05-26 11:15:00,79.47,79.48,79.41,79.42,50200.0,60.1034,60.1109,60.058,60.0656,50200.0
2015-05-26 11:20:00,79.43,79.52,79.4,79.49,55300.0,60.0731,60.1412,60.0504,60.1185,55300.0
2015-05-26 11:25:00,79.49,79.56,79.47,79.53,53600.0,60.1185,60.1714,60.1034,60.1487,53600.0
2015-05-26 11:30:00,79.53,79.63,79.53,79.58,55100.0,60.1487,60.2244,60.1487,60.1866,55100.0
2015-05-26 11:35:00,79.59,79.64,79.58,79.58,25500.0,60.1941,60.2319,60.1866,60.1866,25500.0
2015-05-26 11:40:00,79.58,79.59,79.56,79.58,29500.0,60.1866,60.1941,60.1714,60.1866,29500.0
2015-05-26 11:45:00,79.58,79.58,79.54,79.54,30700.0,60.1866,60.1866,60.1563,60.1563,30700.0
2015-05-26 11:50:00,79.54,79.55,79.46,79.48,42700.0,60.1563,60.1639,60.0958,60.1109,42700.0
2015-05-26 11:55:00,79.48,79.48,79.41,79.42,33300.0,60.1109,60.1109,60.058,60.0656,33300.0
2015-05-26 12:00:00,79.42,79.45,79.41,79.45,48400.0,60.0656,60.0882,60.058,60.0882,48400.0
2015-05-26 12:05:00,79.44,79.46,79.42,79.42,54000.0,60.0807,60.0958,60.0656,60.0656,54000.0
2015-05-26 12:10:00,79.42,79.43,79.4,79.41,39400.0,60.0656,60.0731,60.0504,60.058,39400.0
2015-05-26 12:15:00,79.42,79.43,79.4,79.42,34400.0,60.0656,60.0731,60.0504,60.0656,34400.0
2015-05-26 12:20:00,79.43,79.49,79.42,79.48,40700.0,60.0731,60.1185,60.0656,60.1109,40700.0
2015-05-26 12:25:00,79.49,79.49,79.43,79.44,25300.0,60.1185,60.1185,60.0731,60.0807,25300.0
2015-05-26 12:30:00,79.44,79.44,79.38,79.38,45600.0,60.0807,60.0807,60.0353,60.0353,45600.0
2015-05-26 12:35:00,79.38,79.4,79.36,79.38,28400.0,60.0353,60.0504,60.0202,60.0353,28400.0
2015-05-26 12:40:00,79.37,79.39,79.35,79.39,30100.0,60.0277,60.0429,60.0126,60.0429,30100.0
2015-05-26 12:45:00,79.39,79.39,79.35,79.38,20800.0,60.0429,60.0429,60.0126,60.0353,20800.0
2015-05-26 12:50:00,79.38,79.4,79.26,79.3,75700.0,60.0353,60.0504,59.9445,59.9748,75700.0
2015-05-26 12:55:00,79.3,79.31,79.26,79.26,38800.0,59.9748,59.9824,59.9445,59.9445,38800.0
2015-05-26 13:00:00,79.27,79.3,79.26,79.26,24900.0,59.9521,59.9748,59.9445,59.9445,24900.0
2015-05-26 13:05:00,79.27,79.28,79.22,79.23,107800.0,59.9521,59.9597,59.9143,59.9219,107800.0
2015-05-26 13:10:00,79.24,79.3,79.21,79.29,96500.0,59.9294,59.9748,59.9067,59.9672,96500.0
2015-05-26 13:15:00,79.3,79.3,79.24,79.28,46800.0,59.9748,59.9748,59.9294,59.9597,46800.0
2015-05-26 13:20:00,79.28,79.3,79.26,79.29,32700.0,59.9597,59.9748,59.9445,59.9672,32700.0
2015-05-26 13:25:00,79.29,79.34,79.28,79.29,61100.0,59.9672,60.0051,59.9597,59.9672,61100.0
2015-05-26 13:30:00,79.3,79.3,79.2,79.22,43200.0,59.9748,59.9748,59.8992,59.9143,43200.0
2015-05-26 13:35:00,79.22,79.24,79.12,79.17,75900.0,59.9143,59.9294,59.8387,59.8765,75900.0
2015-05-26 13:40:00,79.18,79.21,79.14,79.15,50100.0,59.884,59.9067,59.8538,59.8614,50100.0
2015-05-26 13:45:00,79.15,79.19,79.12,79.15,46300.0,59.8614,59.8916,59.8387,59.8614,46300.0
2015-05-26 13:50:00,79.15,79.16,79.1,79.13,42700.0,59.8614,59.8689,59.8235,59.8462,42700.0
2015-05-26 13:55:00,79.13,79.15,79.06,79.1,61600.0,59.8462,59.8614,59.7933,59.8235,61600.0
2015-05-26 14:00:00,79.11,79.15,79.11,79.12,33700.0,59.8311,59.8614,59.8311,59.8387,33700.0
2015-05-26 14:05:00,79.12,79.15,79.08,79.09,46700.0,59.8387,59.8614,59.8084,59.816,46700.0
2015-05-26 14:10:00,79.09,79.1,79.05,79.09,70400.0,59.816,59.8235,59.7857,59.816,70400.0
2015-05-26 14:15:00,79.08,79.17,79.06,79.17,72500.0,59.8084,59.8765,59.7933,59.8765,72500.0
2015-05-26 14:20:00,79.16,79.18,79.11,79.12,60500.0,59.8689,59.884,59.8311,59.8387,60500.0
2015-05-26 14:25:00,79.11,79.16,79.05,79.06,63200.0,59.8311,59.8689,59.7857,59.7933,63200.0
2015-05-26 14:30:00,79.06,79.1,79.04,79.06,42700.0,59.7933,59.8235,59.7782,59.7933,42700.0
2015-05-26 14:35:00,79.05,79.07,79.02,79.05,52200.0,59.7857,59.8009,59.763,59.7857,52200.0
2015-05-26 14:40:00,79.05,79.07,79.01,79.03,53300.0,59.7857,59.8009,59.7555,59.7706,53300.0
2015-05-26 14:45:00,79.02,79.07,79.02,79.05,63200.0,59.763,59.8009,59.763,59.7857,63200.0
2015-05-26 14:50:00,79.05,79.05,79.01,79.01,49100.0,59.7857,59.7857,59.7555,59.7555,49100.0
2015-05-26 14:55:00,79.01,79.02,78.95,78.96,183500.0,59.7555,59.763,59.7101,59.7177,183500.0
2015-05-26 15:00:00,78.95,79.01,78.94,79.0,78600.0,59.7101,59.7555,59.7025,59.7479,78600.0
2015-05-26 15:05:00,79.01,79.03,78.97,79.03,68700.0,59.7555,59.7706,59.7252,59.7706,68700.0
2015-05-26 15:10:00,79.02,79.08,79.0,79.08,55800.0,59.763,59.8084,59.7479,59.8084,55800.0
2015-05-26 15:15:00,79.08,79.14,79.06,79.07,90900.0,59.8084,59.8538,59.7933,59.8009,90900.0
2015-05-26 15:20:00,79.06,79.11,79.04,79.1,60900.0,59.7933,59.8311,59.7782,59.8235,60900.0
2015-05-26 15:25:00,79.1,79.13,79.04,79.07,91000.0,59.8235,59.8462,59.7782,59.8009,91000.0
2015-05-26 15:30:00,79.08,79.12,79.04,79.12,63000.0,59.8084,59.8387,59.7782,59.8387,63000.0
2015-05-26 15:35:00,79.11,79.14,79.06,79.09,71800.0,59.8311,59.8538,59.7933,59.816,71800.0
2015-05-26 15:40:00,79.09,79.17,79.08,79.14,123000.0,59.816,59.8765,59.8084,59.8538,123000.0
2015-05-26 15:45:00,79.13,79.19,79.1,79.19,113600.0,59.8462,59.8916,59.8235,59.8916,113600.0
2015-05-26 15:50:00,79.18,79.2,79.1,79.2,158000.0,59.884,59.8992,59.8235,59.8992,158000.0
2015-05-26 15:55:00,79.19,79.22,79.13,79.15,322300.0,59.8916,59.9143,59.8462,59.8614,322300.0
2015-05-27 09:30:00,79.2,79.4,79.13,79.26,260700.0,59.8992,60.0504,59.8462,59.9445,260700.0
2015-05-27 09:35:00,79.26,79.3,79.09,79.15,50700.0,59.9445,59.9748,59.816,59.8614,50700.0
2015-05-27 09:40:00,79.15,79.34,79.12,79.27,43600.0,59.8614,60.0051,59.8387,59.9521,43600.0
2015-05-27 09:45:00,79.28,79.34,79.25,79.3,70200.0,59.9597,60.0051,59.937,59.9748,70200.0
2015-05-27 09:50:00,79.3,79.47,79.29,79.43,80200.0,59.9748,60.1034,59.9672,60.0731,80200.0
2015-05-27 09:55:00,79.44,79.49,79.36,79.4,58900.0,60.0807,60.1185,60.0202,60.0504,58900.0
2015-05-27 10:00:00,79.4,79.47,79.34,79.37,54500.0,60.0504,60.1034,60.0051,60.0277,54500.0
2015-05-27 10:05:00,79.37,79.43,79.36,79.42,39200.0,60.0277,60.0731,60.0202,60.0656,39200.0
2015-05-27 10:10:00,79.42,79.49,79.42,79.47,64300.0,60.0656,60.1185,60.0656,60.1034,64300.0
2015-05-27 10:15:00,79.47,79.49,79.42,79.48,42100.0,60.1034,60.1185,60.0656,60.1109,42100.0
2015-05-27 10:20:00,79.48,79.54,79.47,79.53,75300.0,60.1109,60.1563,60.1034,60.1487,75300.0
2015-05-27 10:25:00,79.52,79.54,79.43,79.48,58400.0,60.1412,60.1563,60.0731,60.1109,58400.0
2015-05-27 10:30:00,79.48,79.54,79.47,79.52,50700.0,60.1109,60.1563,60.1034,60.1412,50700.0
2015-05-27 10:35:00,79.52,79.52,79.43,79.44,51200.0,60.1412,60.1412,60.0731,60.0807,51200.0
2015-05-27 10:40:00,79.44,79.48,79.42,79.48,35300.0,60.0807,60.1109,60.0656,60.1109,35300.0
2015-05-27 10:45:00,79.48,79.5,79.43,79.45,33300.0,60.1109,60.1261,60.0731,60.0882,33300.0
2015-05-27 10:50:00,79.46,79.5,79.45,79.49,23700.0,60.0958,60.1261,60.0882,60.1185,23700.0
2015-05-27 10:55:00,79.49,79.54,79.46,79.47,25700.0,60.1185,60.1563,60.0958,60.1034,25700.0
2015-05-27 11:00:00,79.47,79.52,79.47,79.5,32000.0,60.1034,60.1412,60.1034,60.1261,32000.0
2015-05-27 11:05:00,79.5,79.51,79.48,79.48,28600.0,60.1261,60.1336,60.1109,60.1109,28600.0
2015-05-27 11:10:00,79.48,79.49,79.46,79.49,18700.0,60.1109,60.1185,60.0958,60.1185,18700.0
2015-05-27 11:15:00,79.49,79.49,79.44,79.44,26100.0,60.1185,60.1185,60.0807,60.0807,26100.0
2015-05-27 11:20:00,79.44,79.47,79.4,79.47,25300.0,60.0807,60.1034,60.0504,60.1034,25300.0
2015-05-27 11:25:00,79.46,79.5,79.44,79.5,48700.0,60.0958,60.1261,60.0807,60.1261,48700.0
2015-05-27 11:30:00,79.5,79.55,79.46,79.55,120700.0,60.1261,60.1639,60.0958,60.1639,120700.0
2015-05-27 11:35:00,79.55,79.94,79.55,79.76,820400.0,60.1639,60.4588,60.1639,60.3227,820400.0
2015-05-27 11:40:00,79.75,79.84,79.74,79.75,132100.0,60.3151,60.3832,60.3076,60.3151,132100.0
2015-05-27 11:45:00,79.74,79.79,79.65,79.65,194300.0,60.3076,60.3454,60.2395,60.2395,194300.0
2015-05-27 11:50:00,79.66,79.77,79.66,79.71,111200.0,60.2471,60.3303,60.2471,60.2849,111200.0
2015-05-27 11:55:00,79.72,79.74,79.61,79.62,72200.0,60.2924,60.3076,60.2093,60.2168,72200.0
2015-05-27 12:00:00,79.61,79.62,79.56,79.59,98100.0,60.2093,60.2168,60.1714,60.1941,98100.0
2015-05-27 12:05:00,79.59,79.61,79.5,79.55,100500.0,60.1941,60.2093,60.1261,60.1639,100500.0
2015-05-27 12:10:00,79.55,79.56,79.48,79.48,87600.0,60.1639,60.1714,60.1109,60.1109,87600.0
2015-05-27 12:15:00,79.49,79.54,79.47,79.53,160700.0,60.1185,60.1563,60.1034,60.1487,160700.0
2015-05-27 12:20:00,79.54,79.54,79.42,79.42,79600.0,60.1563,60.1563,60.0656,60.0656,79600.0
2015-05-27 12:25:00,79.42,79.43,79.37,79.38,137800.0,60.0656,60.0731,60.0277,60.0353,137800.0
2015-05-27 12:30:00,79.39,79.44,79.38,79.43,49600.0,60.0429,60.0807,60.0353,60.0731,49600.0
2015-05-27 12:35:00,79.44,79.48,79.4,79.44,136500.0,60.0807,60.1109,60.0504,60.0807,136500.0
2015-05-27 12:40:00,79.45,79.49,79.43,79.48,41100.0,60.0882,60.1185,60.0731,60.1109,41100.0
2015-05-27 12:45:00,79.49,79.52,79.47,79.49,84200.0,60.1185,60.1412,60.1034,60.1185,84200.0
2015-05-27 12:50:00,79.48,79.48,79.45,79.46,64200.0,60.1109,60.1109,60.0882,60.0958,64200.0
2015-05-27 12:55:00,79.46,79.54,79.45,79.52,68600.0,60.0958,60.1563,60.0882,60.1412,68600.0
2015-05-27 13:00:00,79.52,79.58,79.5,79.58,53600.0,60.1412,60.1866,60.1261,60.1866,53600.0
2015-05-27 13:05:00,79.57,79.6,79.55,79.59,61500.0,60.179,60.2017,60.1639,60.1941,61500.0
2015-05-27 13:10:00,79.59,79.62,79.53,79.54,62400.0,60.1941,60.2168,60.1487,60.1563,62400.0
2015-05-27 13:15:00,79.54,79.54,79.5,79.5,26300.0,60.1563,60.1563,60.1261,60.1261,26300.0
2015-05-27 13:20:00,79.5,79.52,79.47,79.52,71100.0,60.1261,60.1412,60.1034,60.1412,71100.0
2015-05-27 13:25:00,79.53,79.53,79.46,79.48,63600.0,60.1487,60.1487,60.0958,60.1109,63600.0
2015-05-27 13:30:00,79.47,79.48,79.43,79.45,34400.0,60.1034,60.1109,60.0731,60.0882,34400.0
2015-05-27 13:35:00,79.45,79.46,79.41,79.41,35600.0,60.0882,60.0958,60.058,60.058,35600.0
2015-05-27 13:40:00,79.41,79.44,79.4,79.42,33800.0,60.058,60.0807,60.0504,60.0656,33800.0
2015-05-27 13:45:00,79.42,79.44,79.4,79.44,39100.0,60.0656,60.0807,60.0504,60.0807,39100.0
2015-05-27 13:50:00,79.44,79.48,79.44,79.45,33500.0,60.0807,60.1109,60.0807,60.0882,33500.0
2015-05-27 13:55:00,79.45,79.48,79.42,79.42,60600.0,60.0882,60.1109,60.0656,60.0656,60600.0
2015-05-27 14:00:00,79.43,79.45,79.35,79.41,97800.0,60.0731,60.0882,60.0126,60.058,97800.0
2015-05-27 14:05:00,79.42,79.45,79.4,79.42,58700.0,60.0656,60.0882,60.0504,60.0656,58700.0
2015-05-27 14:10:00,79.42,79.42,79.33,79.34,53200.0,60.0656,60.0656,59.9975,60.0051,53200.0
2015-05-27 14:15:00,79.33,79.36,79.33,79.36,33900.0,59.9975,60.0202,59.9975,60.0202,33900.0
2015-05-27 14:20:00,79.36,79.4,79.35,79.37,53700.0,60.0202,60.0504,60.0126,60.0277,53700.0
2015-05-27 14:25:00,79.37,79.4,79.35,79.39,40100.0,60.0277,60.0504,60.0126,60.0429,40100.0
2015-05-27 14:30:00,79.39,79.4,79.34,79.35,42700.0,60.0429,60.0504,60.0051,60.0126,42700.0
2015-05-27 14:35:00,79.34,79.39,79.34,79.39,30700.0,60.0051,60.0429,60.0051,60.0429,30700.0
2015-05-27 14:40:00,79.39,79.44,79.38,79.42,40600.0,60.0429,60.0807,60.0353,60.0656,40600.0
2015-05-27 14:45:00,79.41,79.42,79.4,79.41,31300.0,60.058,60.0656,60.0504,60.058,31300.0
2015-05-27 14:50:00,79.41,79.45,79.4,79.42,40100.0,60.058,60.0882,60.0504,60.0656,40100.0
2015-05-27 14:55:00,79.42,79.46,79.42,79.45,49700.0,60.0656,60.0958,60.0656,60.0882,49700.0
2015-05-27 15:00:00,79.46,79.47,79.39,79.39,81500.0,60.0958,60.1034,60.0429,60.0429,81500.0
2015-05-27 15:05:00,79.4,79.49,79.39,79.49,56100.0,60.0504,60.1185,60.0429,60.1185,56100.0
2015-05-27 15:10:00,79.48,79.49,79.44,79.44,71900.0,60.1109,60.1185,60.0807,60.0807,71900.0
2015-05-27 15:15:00,79.45,79.49,79.44,79.47,78000.0,60.0882,60.1185,60.0807,60.1034,78000.0
2015-05-27 15:20:00,79.47,79.48,79.44,79.44,73200.0,60.1034,60.1109,60.0807,60.0807,73200.0
2015-05-27 15:25:00,79.44,79.46,79.43,79.45,70400.0,60.0807,60.0958,60.0731,60.0882,70400.0
2015-05-27 15:30:00,79.45,79.47,79.39,79.4,105600.0,60.0882,60.1034,60.0429,60.0504,105600.0
2015-05-27 15:35:00,79.39,79.49,79.38,79.48,94400.0,60.0429,60.1185,60.0353,60.1109,94400.0
2015-05-27 15:40:00,79.48,79.5,79.46,79.48,93300.0,60.1109,60.1261,60.0958,60.1109,93300.0
2015-05-27 15:45:00,79.47,79.52,79.46,79.52,136300.0,60.1034,60.1412,60.0958,60.1412,136300.0
2015-05-27 15:50:00,79.52,79.53,79.46,79.48,178100.0,60.1412,60.1487,60.0958,60.1109,178100.0
2015-05-27 15:55:00,79.47,79.48,79.37,79.39,305700.0,60.1034,60.1109,60.0277,60.0429,305700.0
2015-05-28 09:30:00,79.43,79.43,79.04,79.12,251800.0,60.0731,60.0731,59.7782,59.8387,251800.0
2015-05-28 09:35:00,79.12,79.31,79.12,79.17,78800.0,59.8387,59.9824,59.8387,59.8765,78800.0
2015-05-28 09:40:00,79.17,79.29,79.15,79.27,55200.0,59.8765,59.9672,59.8614,59.9521,55200.0
2015-05-28 09:45:00,79.25,79.3,79.2,79.23,74800.0,59.937,59.9748,59.8992,59.9219,74800.0
2015-05-28 09:50:00,79.23,79.25,79.17,79.21,57000.0,59.9219,59.937,59.8765,59.9067,57000.0
2015-05-28 09:55:00,79.2,79.2,79.04,79.07,79700.0,59.8992,59.8992,59.7782,59.8009,79700.0
2015-05-28 10:00:00,79.07,79.18,79.04,79.15,66200.0,59.8009,59.884,59.7782,59.8614,66200.0
2015-05-28 10:05:00,79.15,79.2,79.11,79.2,61500.0,59.8614,59.8992,59.8311,59.8992,61500.0
2015-05-28 10:10:00,79.2,79.21,79.11,79.15,67700.0,59.8992,59.9067,59.8311,59.8614,67700.0
2015-05-28 10:15:00,79.14,79.23,79.11,79.21,32500.0,59.8538,59.9219,59.8311,59.9067,32500.0
2015-05-28 10:20:00,79.21,79.22,79.15,79.21,76700.0,59.9067,59.9143,59.8614,59.9067,76700.0
2015-05-28 10:25:00,79.21,79.22,79.16,79.16,61400.0,59.9067,59.9143,59.8689,59.8689,61400.0
2015-05-28 10:30:00,79.16,79.22,79.11,79.21,76800.0,59.8689,59.9143,59.8311,59.9067,76800.0
2015-05-28 10:35:00,79.21,79.21,79.13,79.14,68300.0,59.9067,59.9067,59.8462,59.8538,68300.0
2015-05-28 10:40:00,79.15,79.24,79.11,79.24,61500.0,59.8614,59.9294,59.8311,59.9294,61500.0
2015-05-28 10:45:00,79.24,79.24,79.16,79.2,36900.0,59.9294,59.9294,59.8689,59.8992,36900.0
2015-05-28 10:50:00,79.2,79.23,79.15,79.23,58000.0,59.8992,59.9219,59.8614,59.9219,58000.0
2015-05-28 10:55:00,79.24,79.24,79.18,79.21,38100.0,59.9294,59.9294,59.884,59.9067,38100.0
2015-05-28 11:00:00,79.21,79.24,79.14,79.14,94300.0,59.9067,59.9294,59.8538,59.8538,94300.0
2015-05-28 11:05:00,79.14,79.19,79.11,79.15,82400.0,59.8538,59.8916,59.8311,59.8614,82400.0
2015-05-28 11:10:00,79.15,79.21,79.12,79.2,42500.0,59.8614,59.9067,59.8387,59.8992,42500.0
2015-05-28 11:15:00,79.21,79.27,79.2,79.25,44000.0,59.9067,59.9521,59.8992,59.937,44000.0
2015-05-28 11:20:00,79.25,79.28,79.21,79.21,43700.0,59.937,59.9597,59.9067,59.9067,43700.0
2015-05-28 11:25:00,79.2,79.22,79.16,79.18,35200.0,59.8992,59.9143,59.8689,59.884,35200.0
2015-05-28 11:30:00,79.18,79.22,79.17,79.22,45400.0,59.884,59.9143,59.8765,59.9143,45400.0
2015-05-28 11:35:00,79.22,79.24,79.17,79.2,39800.0,59.9143,59.9294,59.8765,59.8992,39800.0
2015-05-28 11:40:00,79.2,79.26,79.19,79.26,40400.0,59.8992,59.9445,59.8916,59.9445,40400.0
2015-05-28 11:45:00,79.25,79.26,79.07,79.08,83500.0,59.937,59.9445,59.8009,59.8084,83500.0
2015-05-28 11:50:00,79.08,79.1,79.02,79.09,64500.0,59.8084,59.8235,59.763,59.816,64500.0
2015-05-28 11:55:00,79.1,79.1,79.04,79.08,30300.0,59.8235,59.8235,59.7782,59.8084,30300.0
2015-05-28 12:00:00,79.08,79.08,79.02,79.05,68400.0,59.8084,59.8084,59.763,59.7857,68400.0
2015-05-28 12:05:00,79.05,79.06,79.02,79.03,43200.0,59.7857,59.7933,59.763,59.7706,43200.0
2015-05-28 12:10:00,79.03,79.07,79.02,79.05,54900.0,59.7706,59.8009,59.763,59.7857,54900.0
2015-05-28 12:15:00,79.05,79.13,79.05,79.08,63400.0,59.7857,59.8462,59.7857,59.8084,63400.0
2015-05-28 12:20:00,79.08,79.12,79.04,79.12,95900.0,59.8084,59.8387,59.7782,59.8387,95900.0
2015-05-28 12:25:00,79.12,79.14,79.09,79.12,37200.0,59.8387,59.8538,59.816,59.8387,37200.0
2015-05-28 12:30:00,79.13,79.14,79.05,79.07,59900.0,59.8462,59.8538,59.7857,59.8009,59900.0
2015-05-28 12:35:00,79.06,79.07,79.02,79.04,47300.0,59.7933,59.8009,59.763,59.7782,47300.0
2015-05-28 12:40:00,79.04,79.13,79.03,79.13,35800.0,59.7782,59.8462,59.7706,59.8462,35800.0
2015-05-28 12:45:00,79.12,79.14,79.09,79.13,36000.0,59.8387,59.8538,59.816,59.8462,36000.0
2015-05-28 12:50:00,79.14,79.16,79.11,79.11,28200.0,59.8538,59.8689,59.8311,59.8311,28200.0
2015-05-28 12:55:00,79.11,79.15,79.11,79.12,28700.0,59.8311,59.8614,59.8311,59.8387,28700.0
2015-05-28 13:00:00,79.12,79.21,79.11,79.21,62200.0,59.8387,59.9067,59.8311,59.9067,62200.0
2015-05-28 13:05:00,79.21,79.28,79.21,79.24,53100.0,59.9067,59.9597,59.9067,59.9294,53100.0
2015-05-28 13:10:00,79.24,79.24,79.2,79.23,40500.0,59.9294,59.9294,59.8992,59.9219,40500.0
2015-05-28 13:15:00,79.23,79.25,79.16,79.17,52000.0,59.9219,59.937,59.8689,59.8765,52000.0
2015-05-28 13:20:00,79.17,79.21,79.16,79.2,39500.0,59.8765,59.9067,59.8689,59.8992,39500.0
2015-05-28 13:25:00,79.2,79.27,79.2,79.25,38200.0,59.8992,59.9521,59.8992,59.937,38200.0
2015-05-28 13:30:00,79.25,79.27,79.22,79.24,36000.0,59.937,59.9521,59.9143,59.9294,36000.0
2015-05-28 13:35:00,79.24,79.27,79.22,79.25,81600.0,59.9294,59.9521,59.9143,59.937,81600.0
2015-05-28 13:40:00,79.26,79.33,79.26,79.28,25600.0,59.9445,59.9975,59.9445,59.9597,25600.0
2015-05-28 13:45:00,79.29,79.29,79.24,79.25,19200.0,59.9672,59.9672,59.9294,59.937,19200.0
2015-05-28 13:50:00,79.26,79.31,79.23,79.3,32500.0,59.9445,59.9824,59.9219,59.9748,32500.0
2015-05-28 13:55:00,79.31,79.33,79.29,79.29,28100.0,59.9824,59.9975,59.9672,59.9672,28100.0
2015-05-28 14:00:00,79.29,79.3,79.28,79.29,18500.0,59.9672,59.9748,59.9597,59.9672,18500.0
2015-05-28 14:05:00,79.29,79.29,79.23,79.26,55600.0,59.9672,59.9672,59.9219,59.9445,55600.0
2015-05-28 14:10:00,79.26,79.3,79.25,79.29,48000.0,59.9445,59.9748,59.937,59.9672,48000.0
2015-05-28 14:15:00,79.3,79.31,79.25,79.31,34000.0,59.9748,59.9824,59.937,59.9824,34000.0
2015-05-28 14:20:00,79.3,79.37,79.3,79.34,56000.0,59.9748,60.0277,59.9748,60.0051,56000.0
2015-05-28 14:25:00,79.34,79.41,79.34,79.4,46400.0,60.0051,60.058,60.0051,60.0504,46400.0
2015-05-28 14:30:00,79.39,79.41,79.38,79.39,36700.0,60.0429,60.058,60.0353,60.0429,36700.0
2015-05-28 14:35:00,79.39,79.41,79.38,79.39,51900.0,60.0429,60.058,60.0353,60.0429,51900.0
2015-05-28 14:40:00,79.4,79.41,79.39,79.4,33800.0,60.0504,60.058,60.0429,60.0504,33800.0
2015-05-28 14:45:00,79.4,79.42,79.38,79.38,55000.0,60.0504,60.0656,60.0353,60.0353,55000.0
2015-05-28 14:50:00,79.39,79.4,79.37,79.38,58500.0,60.0429,60.0504,60.0277,60.0353,58500.0
2015-05-28 14:55:00,79.38,79.39,79.37,79.39,15700.0,60.0353,60.0429,60.0277,60.0429,15700.0
2015-05-28 15:00:00,79.39,79.43,79.38,79.43,59100.0,60.0429,60.0731,60.0353,60.0731,59100.0
2015-05-28 15:05:00,79.43,79.45,79.41,79.41,64400.0,60.0731,60.0882,60.058,60.058,64400.0
2015-05-28 15:10:00,79.42,79.42,79.37,79.4,95100.0,60.0656,60.0656,60.0277,60.0504,95100.0
2015-05-28 15:15:00,79.39,79.41,79.37,79.38,56000.0,60.0429,60.058,60.0277,60.0353,56000.0
2015-05-28 15:20:00,79.38,79.38,79.34,79.38,92200.0,60.0353,60.0353,60.0051,60.0353,92200.0
2015-05-28 15:25:00,79.38,79.38,79.32,79.34,59700.0,60.0353,60.0353,59.9899,60.0051,59700.0
2015-05-28 15:30:00,79.34,79.39,79.33,79.37,84000.0,60.0051,60.0429,59.9975,60.0277,84000.0
2015-05-28 15:35:00,79.38,79.39,79.35,79.39,64500.0,60.0353,60.0429,60.0126,60.0429,64500.0
2015-05-28 15:40:00,79.39,79.41,79.37,79.37,97900.0,60.0429,60.058,60.0277,60.0277,97900.0
2015-05-28 15:45:00,79.37,79.43,79.35,79.41,149200.0,60.0277,60.0731,60.0126,60.058,149200.0
2015-05-28 15:50:00,79.41,79.41,79.38,79.4,109200.0,60.058,60.058,60.0353,60.0504,109200.0
2015-05-28 15:55:00,79.4,79.41,79.33,79.34,298500.0,60.0504,60.058,59.9975,60.0051,298500.0
2015-05-29 09:30:00,79.18,79.24,78.82,78.87,305500.0,59.884,59.9294,59.6118,59.6496,305500.0
2015-05-29 09:35:00,78.84,78.85,78.53,78.66,267800.0,59.6269,59.6345,59.3924,59.4908,267800.0
2015-05-29 09:40:00,78.66,78.79,78.61,78.64,152900.0,59.4908,59.5891,59.453,59.4756,152900.0
2015-05-29 09:45:00,78.67,78.67,78.41,78.47,266000.0,59.4983,59.4983,59.3017,59.3471,266000.0
2015-05-29 09:50:00,78.47,78.6,78.47,78.55,114100.0,59.3471,59.4454,59.3471,59.4076,114100.0
2015-05-29 09:55:00,78.55,78.64,78.54,78.61,77500.0,59.4076,59.4756,59.4,59.453,77500.0
2015-05-29 10:00:00,78.63,78.64,78.51,78.62,136500.0,59.4681,59.4756,59.3773,59.4605,136500.0
2015-05-29 10:05:00,78.62,78.62,78.49,78.51,108500.0,59.4605,59.4605,59.3622,59.3773,108500.0
2015-05-29 10:10:00,78.51,78.58,78.48,78.55,77800.0,59.3773,59.4303,59.3546,59.4076,77800.0
2015-05-29 10:15:00,78.55,78.55,78.48,78.51,98300.0,59.4076,59.4076,59.3546,59.3773,98300.0
2015-05-29 10:20:00,78.51,78.58,78.5,78.53,125500.0,59.3773,59.4303,59.3698,59.3924,125500.0
2015-05-29 10:25:00,78.53,78.57,78.5,78.51,92300.0,59.3924,59.4227,59.3698,59.3773,92300.0
2015-05-29 10:30:00,78.51,78.53,78.46,78.5,78200.0,59.3773,59.3924,59.3395,59.3698,78200.0
2015-05-29 10:35:00,78.5,78.51,78.46,78.51,68500.0,59.3698,59.3773,59.3395,59.3773,68500.0
2015-05-29 10:40:00,78.51,78.53,78.42,78.43,161900.0,59.3773,59.3924,59.3093,59.3168,161900.0
2015-05-29 10:45:00,78.44,78.48,78.41,78.43,82000.0,59.3244,59.3546,59.3017,59.3168,82000.0
2015-05-29 10:50:00,78.42,78.49,78.35,78.48,142700.0,59.3093,59.3622,59.2563,59.3546,142700.0
2015-05-29 10:55:00,78.48,78.48,78.36,78.37,120600.0,59.3546,59.3546,59.2639,59.2714,120600.0
2015-05-29 11:00:00,78.36,78.4,78.34,78.37,108200.0,59.2639,59.2941,59.2487,59.2714,108200.0
2015-05-29 11:05:00,78.37,78.39,78.33,78.37,116100.0,59.2714,59.2866,59.2412,59.2714,116100.0
2015-05-29 11:10:00,78.37,78.43,78.33,78.37,80500.0,59.2714,59.3168,59.2412,59.2714,80500.0
2015-05-29 11:15:00,78.37,78.44,78.36,78.41,106300.0,59.2714,59.3244,59.2639,59.3017,106300.0
2015-05-29 11:20:00,78.41,78.42,78.35,78.4,83600.0,59.3017,59.3093,59.2563,59.2941,83600.0
2015-05-29 11:25:00,78.38,78.39,78.28,78.28,85900.0,59.279,59.2866,59.2034,59.2034,85900.0
2015-05-29 11:30:00,78.29,78.31,78.19,78.27,202800.0,59.2109,59.2261,59.1353,59.1958,202800.0
2015-05-29 11:35:00,78.28,78.31,78.2,78.31,115100.0,59.2034,59.2261,59.1429,59.2261,115100.0
2015-05-29 11:40:00,78.31,78.51,78.3,78.48,105000.0,59.2261,59.3773,59.2185,59.3546,105000.0
2015-05-29 11:45:00,78.48,78.51,78.47,78.5,44600.0,59.3546,59.3773,59.3471,59.3698,44600.0
2015-05-29 11:50:00,78.48,78.52,78.43,78.5,30700.0,59.3546,59.3849,59.3168,59.3698,30700.0
2015-05-29 11:55:00,78.5,78.53,78.46,78.48,46500.0,59.3698,59.3924,59.3395,59.3546,46500.0
2015-05-29 12:00:00,78.48,78.54,78.47,78.51,58100.0,59.3546,59.4,59.3471,59.3773,58100.0
2015-05-29 12:05:00,78.51,78.52,78.47,78.49,44300.0,59.3773,59.3849,59.3471,59.3622,44300.0
2015-05-29 12:10:00,78.49,78.5,78.42,78.42,59100.0,59.3622,59.3698,59.3093,59.3093,59100.0
2015-05-29 12:15:00,78.43,78.51,78.43,78.45,51900.0,59.3168,59.3773,59.3168,59.3319,51900.0
2015-05-29 12:20:00,78.45,78.51,78.44,78.5,32000.0,59.3319,59.3773,59.3244,59.3698,32000.0
2015-05-29 12:25:00,78.5,78.59,78.49,78.59,37700.0,59.3698,59.4378,59.3622,59.4378,37700.0
2015-05-29 12:30:00,78.59,78.62,78.57,78.61,60400.0,59.4378,59.4605,59.4227,59.453,60400.0
2015-05-29 12:35:00,78.61,78.61,78.52,78.6,67500.0,59.453,59.453,59.3849,59.4454,67500.0
2015-05-29 12:40:00,78.6,78.64,78.57,78.58,43200.0,59.4454,59.4756,59.4227,59.4303,43200.0
2015-05-29 12:45:00,78.58,78.61,78.55,78.56,42800.0,59.4303,59.453,59.4076,59.4151,42800.0
2015-05-29 12:50:00,78.55,78.56,78.49,78.51,52200.0,59.4076,59.4151,59.3622,59.3773,52200.0
2015-05-29 12:55:00,78.52,78.57,78.48,78.49,31100.0,59.3849,59.4227,59.3546,59.3622,31100.0
2015-05-29 13:00:00,78.49,78.54,78.48,78.53,30600.0,59.3622,59.4,59.3546,59.3924,30600.0
2015-05-29 13:05:00,78.53,78.55,78.47,78.51,59100.0,59.3924,59.4076,59.3471,59.3773,59100.0
2015-05-29 13:10:00,78.5,78.57,78.48,78.57,29600.0,59.3698,59.4227,59.3546,59.4227,29600.0
2015-05-29 13:15:00,78.58,78.59,78.55,78.55,35000.0,59.4303,59.4378,59.4076,59.4076,35000.0
2015-05-29 13:20:00,78.56,78.62,78.56,78.58,48100.0,59.4151,59.4605,59.4151,59.4303,48100.0
2015-05-29 13:25:00,78.57,78.6,78.56,78.58,38000.0,59.4227,59.4454,59.4151,59.4303,38000.0
2015-05-29 13:30:00,78.58,78.6,78.54,78.56,27100.0,59.4303,59.4454,59.4,59.4151,27100.0
2015-05-29 13:35:00,78.56,78.58,78.48,78.5,72900.0,59.4151,59.4303,59.3546,59.3698,72900.0
2015-05-29 13:40:00,78.5,78.53,78.48,78.51,29700.0,59.3698,59.3924,59.3546,59.3773,29700.0
2015-05-29 13:45:00,78.51,78.57,78.51,78.52,26200.0,59.3773,59.4227,59.3773,59.3849,26200.0
2015-05-29 13:50:00,78.52,78.53,78.48,78.5,31200.0,59.3849,59.3924,59.3546,59.3698,31200.0
2015-05-29 13:55:00,78.49,78.49,78.42,78.45,73900.0,59.3622,59.3622,59.3093,59.3319,73900.0
2015-05-29 14:00:00,78.45,78.49,78.42,78.43,39600.0,59.3319,59.3622,59.3093,59.3168,39600.0
2015-05-29 14:05:00,78.42,78.43,78.38,78.39,85900.0,59.3093,59.3168,59.279,59.2866,85900.0
2015-05-29 14:10:00,78.38,78.42,78.37,78.42,63800.0,59.279,59.3093,59.2714,59.3093,63800.0
2015-05-29 14:15:00,78.41,78.42,78.32,78.32,91700.0,59.3017,59.3093,59.2336,59.2336,91700.0
2015-05-29 14:20:00,78.33,78.33,78.23,78.26,69100.0,59.2412,59.2412,59.1656,59.1882,69100.0
2015-05-29 14:25:00,78.26,78.29,78.23,78.25,70900.0,59.1882,59.2109,59.1656,59.1807,70900.0
2015-05-29 14:30:00,78.25,78.3,78.23,78.24,95000.0,59.1807,59.2185,59.1656,59.1731,95000.0
2015-05-29 14:35:00,78.24,78.28,78.22,78.27,97100.0,59.1731,59.2034,59.158,59.1958,97100.0
2015-05-29 14:40:00,78.27,78.32,78.27,78.31,90600.0,59.1958,59.2336,59.1958,59.2261,90600.0
2015-05-29 14:45:00,78.31,78.31,78.22,78.25,71900.0,59.2261,59.2261,59.158,59.1807,71900.0
2015-05-29 14:50:00,78.24,78.34,78.23,78.32,44300.0,59.1731,59.2487,59.1656,59.2336,44300.0
2015-05-29 14:55:00,78.33,78.35,78.29,78.31,71400.0,59.2412,59.2563,59.2109,59.2261,71400.0
2015-05-29 15:00:00,78.31,78.35,78.29,78.32,58700.0,59.2261,59.2563,59.2109,59.2336,58700.0
2015-05-29 15:05:00,78.31,78.42,78.28,78.42,71900.0,59.2261,59.3093,59.2034,59.3093,71900.0
2015-05-29 15:10:00,78.42,78.46,78.39,78.41,89700.0,59.3093,59.3395,59.2866,59.3017,89700.0
2015-05-29 15:15:00,78.41,78.42,78.32,78.33,79400.0,59.3017,59.3093,59.2336,59.2412,79400.0
2015-05-29 15:20:00,78.34,78.4,78.31,78.4,77400.0,59.2487,59.2941,59.2261,59.2941,77400.0
2015-05-29 15:25:00,78.41,78.48,78.39,78.45,60800.0,59.3017,59.3546,59.2866,59.3319,60800.0
2015-05-29 15:30:00,78.46,78.49,78.38,78.39,125700.0,59.3395,59.3622,59.279,59.2866,125700.0
2015-05-29 15:35:00,78.39,78.42,78.38,78.42,133400.0,59.2866,59.3093,59.279,59.3093,133400.0
2015-05-29 15:40:00,78.42,78.51,78.41,78.48,186200.0,59.3093,59.3773,59.3017,59.3546,186200.0
2015-05-29 15:45:00,78.48,78.5,78.44,78.46,194500.0,59.3546,59.3698,59.3244,59.3395,194500.0
2015-05-29 15:50:00,78.45,78.46,78.41,78.41,270100.0,59.3319,59.3395,59.3017,59.3017,270100.0
2015-05-29 15:55:00,78.41,78.58,78.37,78.39,1565800.0,59.3017,59.4303,59.2714,59.2866,1565800.0
2015-06-01 09:30:00,78.65,78.66,78.47,78.52,274855.0,59.4832,59.4908,59.3471,59.3849,274855.0
2015-06-01 09:35:00,78.51,78.53,78.42,78.46,61997.0,59.3773,59.3924,59.3093,59.3395,61997.0
2015-06-01 09:40:00,78.47,78.58,78.39,78.53,143069.0,59.3471,59.4303,59.2866,59.3924,143069.0
2015-06-01 09:45:00,78.53,78.54,78.34,78.4,122037.0,59.3924,59.4,59.2487,59.2941,122037.0
2015-06-01 09:50:00,78.4,78.53,78.38,78.47,93477.0,59.2941,59.3924,59.279,59.3471,93477.0
2015-06-01 09:55:00,78.46,78.6,78.45,78.52,129216.0,59.3395,59.4454,59.3319,59.3849,129216.0
2015-06-01 10:00:00,78.52,78.68,78.52,78.61,133734.0,59.3849,59.5059,59.3849,59.453,133734.0
2015-06-01 10:05:00,78.62,78.63,78.47,78.5,103469.0,59.4605,59.4681,59.3471,59.3698,103469.0
2015-06-01 10:10:00,78.51,78.53,78.29,78.32,81467.0,59.3773,59.3924,59.2109,59.2336,81467.0
2015-06-01 10:15:00,78.32,78.36,78.28,78.29,73819.0,59.2336,59.2639,59.2034,59.2109,73819.0
2015-06-01 10:20:00,78.28,78.43,78.27,78.37,80674.0,59.2034,59.3168,59.1958,59.2714,80674.0
2015-06-01 10:25:00,78.38,78.47,78.36,78.45,55217.0,59.279,59.3471,59.2639,59.3319,55217.0
2015-06-01 10:30:00,78.44,78.49,78.38,78.4,65075.0,59.3244,59.3622,59.279,59.2941,65075.0
2015-06-01 10:35:00,78.4,78.47,78.33,78.4,65102.0,59.2941,59.3471,59.2412,59.2941,65102.0
2015-06-01 10:40:00,78.4,78.4,78.28,78.29,58914.0,59.2941,59.2941,59.2034,59.2109,58914.0
2015-06-01 10:45:00,78.29,78.4,78.28,78.4,75798.0,59.2109,59.2941,59.2034,59.2941,75798.0
2015-06-01 10:50:00,78.39,78.44,78.37,78.41,61679.0,59.2866,59.3244,59.2714,59.3017,61679.0
2015-06-01 10:55:00,78.41,78.6,78.41,78.58,102253.0,59.3017,59.4454,59.3017,59.4303,102253.0
2015-06-01 11:00:00,78.58,78.66,78.57,78.61,95492.0,59.4303,59.4908,59.4227,59.453,95492.0
2015-06-01 11:05:00,78.6,78.65,78.55,78.56,49299.0,59.4454,59.4832,59.4076,59.4151,49299.0
2015-06-01 11:10:00,78.56,78.6,78.48,78.48,41814.0,59.4151,59.4454,59.3546,59.3546,41814.0
2015-06-01 11:15:00,78.48,78.49,78.44,78.45,49755.0,59.3546,59.3622,59.3244,59.3319,49755.0
2015-06-01 11:20:00,78.46,78.5,78.44,78.45,50714.0,59.3395,59.3698,59.3244,59.3319,50714.0
2015-06-01 11:25:00,78.45,78.45,78.39,78.4,107015.0,59.3319,59.3319,59.2866,59.2941,107015.0
2015-06-01 11:30:00,78.4,78.47,78.39,78.45,57195.0,59.2941,59.3471,59.2866,59.3319,57195.0
2015-06-01 11:35:00,78.46,78.48,78.41,78.46,60915.0,59.3395,59.3546,59.3017,59.3395,60915.0
2015-06-01 11:40:00,78.45,78.51,78.43,78.51,59523.0,59.3319,59.3773,59.3168,59.3773,59523.0
2015-06-01 11:45:00,78.51,78.52,78.45,78.45,51825.0,59.3773,59.3849,59.3319,59.3319,51825.0
2015-06-01 11:50:00,78.45,78.5,78.42,78.5,45819.0,59.3319,59.3698,59.3093,59.3698,45819.0
2015-06-01 11:55:00,78.5,78.51,78.46,78.48,38376.0,59.3698,59.3773,59.3395,59.3546,38376.0
2015-06-01 12:00:00,78.47,78.56,78.47,78.55,73207.0,59.3471,59.4151,59.3471,59.4076,73207.0
2015-06-01 12:05:00,78.55,78.58,78.51,78.56,35878.0,59.4076,59.4303,59.3773,59.4151,35878.0
2015-06-01 12:10:00,78.56,78.62,78.5,78.62,46265.0,59.4151,59.4605,59.3698,59.4605,46265.0
2015-06-01 12:15:00,78.61,78.79,78.61,78.79,116221.0,59.453,59.5891,59.453,59.5891,116221.0
2015-06-01 12:20:00,78.79,78.82,78.75,78.8,50097.0,59.5891,59.6118,59.5588,59.5966,50097.0
2015-06-01 12:25:00,78.8,78.88,78.77,78.88,64366.0,59.5966,59.6572,59.574,59.6572,64366.0
2015-06-01 12:30:00,78.87,78.91,78.86,78.87,75454.0,59.6496,59.6798,59.642,59.6496,75454.0
2015-06-01 12:35:00,78.86,79.04,78.86,79.03,142991.0,59.642,59.7782,59.642,59.7706,142991.0
2015-06-01 12:40:00,79.03,79.06,79.02,79.05,136186.0,59.7706,59.7933,59.763,59.7857,136186.0
2015-06-01 12:45:00,79.05,79.05,78.92,78.92,109096.0,59.7857,59.7857,59.6874,59.6874,109096.0
2015-06-01 12:50:00,78.93,78.96,78.91,78.92,39789.0,59.695,59.7177,59.6798,59.6874,39789.0
2015-06-01 12:55:00,78.91,78.98,78.88,78.96,74514.0,59.6798,59.7328,59.6572,59.7177,74514.0
2015-06-01 13:00:00,78.96,79.0,78.95,78.97,54396.0,59.7177,59.7479,59.7101,59.7252,54396.0
2015-06-01 13:05:00,78.96,78.99,78.95,78.98,83958.0,59.7177,59.7403,59.7101,59.7328,83958.0
2015-06-01 13:10:00,78.97,79.07,78.97,79.0,102294.0,59.7252,59.8009,59.7252,59.7479,102294.0
2015-06-01 13:15:00,79.01,79.03,78.98,79.01,60827.0,59.7555,59.7706,59.7328,59.7555,60827.0
2015-06-01 13:20:00,79.01,79.04,78.99,79.04,55812.0,59.7555,59.7782,59.7403,59.7782,55812.0
2015-06-01 13:25:00,79.04,79.05,79.0,79.03,58562.0,59.7782,59.7857,59.7479,59.7706,58562.0
2015-06-01 13:30:00,79.03,79.05,79.0,79.0,96889.0,59.7706,59.7857,59.7479,59.7479,96889.0
2015-06-01 13:35:00,79.0,79.02,78.94,78.94,52563.0,59.7479,59.763,59.7025,59.7025,52563.0
2015-06-01 13:40:00,78.95,78.95,78.88,78.93,72520.0,59.7101,59.7101,59.6572,59.695,72520.0
2015-06-01 13:45:00,78.93,78.96,78.93,78.95,56422.0,59.695,59.7177,59.695,59.7101,56422.0
2015-06-01 13:50:00,78.94,78.96,78.9,78.91,36036.0,59.7025,59.7177,59.6723,59.6798,36036.0
2015-06-01 13:55:00,78.92,78.94,78.88,78.92,35908.0,59.6874,59.7025,59.6572,59.6874,35908.0
2015-06-01 14:00:00,78.93,78.97,78.93,78.95,43763.0,59.695,59.7252,59.695,59.7101,43763.0
2015-06-01 14:05:00,78.94,78.97,78.91,78.95,54370.0,59.7025,59.7252,59.6798,59.7101,54370.0
2015-06-01 14:10:00,78.96,78.97,78.94,78.95,85983.0,59.7177,59.7252,59.7025,59.7101,85983.0
2015-06-01 14:15:00,78.95,79.0,78.95,78.97,37078.0,59.7101,59.7479,59.7101,59.7252,37078.0
2015-06-01 14:20:00,78.98,78.99,78.95,78.99,61673.0,59.7328,59.7403,59.7101,59.7403,61673.0
2015-06-01 14:25:00,79.0,79.05,78.99,79.03,44709.0,59.7479,59.7857,59.7403,59.7706,44709.0
2015-06-01 14:30:00,79.02,79.07,78.99,78.99,57884.0,59.763,59.8009,59.7403,59.7403,57884.0
2015-06-01 14:35:00,78.99,79.04,78.98,79.02,43594.0,59.7403,59.7782,59.7328,59.763,43594.0
2015-06-01 14:40:00,79.02,79.04,79.0,79.01,41222.0,59.763,59.7782,59.7479,59.7555,41222.0
2015-06-01 14:45:00,79.01,79.02,78.97,79.01,72574.0,59.7555,59.763,59.7252,59.7555,72574.0
2015-06-01 14:50:00,79.02,79.02,78.98,79.01,61322.0,59.763,59.763,59.7328,59.7555,61322.0
2015-06-01 14:55:00,79.0,79.01,78.98,79.01,56991.0,59.7479,59.7555,59.7328,59.7555,56991.0
2015-06-01 15:00:00,79.01,79.04,79.0,79.0,80857.0,59.7555,59.7782,59.7479,59.7479,80857.0
2015-06-01 15:05:00,79.0,79.05,79.0,79.04,44460.0,59.7479,59.7857,59.7479,59.7782,44460.0
2015-06-01 15:10:00,79.05,79.05,79.01,79.03,102209.0,59.7857,59.7857,59.7555,59.7706,102209.0
2015-06-01 15:15:00,79.04,79.04,78.99,78.99,70991.0,59.7782,59.7782,59.7403,59.7403,70991.0
2015-06-01 15:20:00,79.0,79.0,78.97,78.99,81029.0,59.7479,59.7479,59.7252,59.7403,81029.0
2015-06-01 15:25:00,78.99,79.0,78.92,78.93,89785.0,59.7403,59.7479,59.6874,59.695,89785.0
2015-06-01 15:30:00,78.94,78.94,78.85,78.86,132598.0,59.7025,59.7025,59.6345,59.642,132598.0
2015-06-01 15:35:00,78.86,78.86,78.78,78.78,130486.0,59.642,59.642,59.5815,59.5815,130486.0
2015-06-01 15:40:00,78.79,78.8,78.76,78.78,154816.0,59.5891,59.5966,59.5664,59.5815,154816.0
2015-06-01 15:45:00,78.77,78.85,78.74,78.83,183012.0,59.574,59.6345,59.5513,59.6193,183012.0
2015-06-01 15:50:00,78.83,78.87,78.82,78.83,216932.0,59.6193,59.6496,59.6118,59.6193,216932.0
2015-06-01 15:55:00,78.83,78.89,78.79,78.85,341485.0,59.6193,59.6647,59.5891,59.6345,341485.0
2015-06-02 09:30:00,78.48,78.68,78.39,78.51,249646.0,59.3546,59.5059,59.2866,59.3773,249646.0
2015-06-02 09:35:00,78.5,78.51,78.22,78.25,151839.0,59.3698,59.3773,59.158,59.1807,151839.0
2015-06-02 09:40:00,78.23,78.4,78.17,78.38,116050.0,59.1656,59.2941,59.1202,59.279,116050.0
2015-06-02 09:45:00,78.37,78.37,78.24,78.27,108161.0,59.2714,59.2714,59.1731,59.1958,108161.0
2015-06-02 09:50:00,78.26,78.35,78.23,78.35,89381.0,59.1882,59.2563,59.1656,59.2563,89381.0
2015-06-02 09:55:00,78.35,78.45,78.34,78.44,108162.0,59.2563,59.3319,59.2487,59.3244,108162.0
2015-06-02 10:00:00,78.43,78.46,78.32,78.4,129796.0,59.3168,59.3395,59.2336,59.2941,129796.0
2015-06-02 10:05:00,78.4,78.47,78.37,78.39,88868.0,59.2941,59.3471,59.2714,59.2866,88868.0
2015-06-02 10:10:00,78.4,78.52,78.38,78.4,99123.0,59.2941,59.3849,59.279,59.2941,99123.0
2015-06-02 10:15:00,78.39,78.44,78.35,78.37,111264.0,59.2866,59.3244,59.2563,59.2714,111264.0
2015-06-02 10:20:00,78.38,78.43,78.36,78.41,79511.0,59.279,59.3168,59.2639,59.3017,79511.0
2015-06-02 10:25:00,78.41,78.46,78.37,78.39,60771.0,59.3017,59.3395,59.2714,59.2866,60771.0
2015-06-02 10:30:00,78.39,78.43,78.36,78.42,54116.0,59.2866,59.3168,59.2639,59.3093,54116.0
2015-06-02 10:35:00,78.43,78.6,78.43,78.58,86652.0,59.3168,59.4454,59.3168,59.4303,86652.0
2015-06-02 10:40:00,78.57,78.58,78.49,78.56,51218.0,59.4227,59.4303,59.3622,59.4151,51218.0
2015-06-02 10:45:00,78.57,78.63,78.56,78.56,54458.0,59.4227,59.4681,59.4151,59.4151,54458.0
2015-06-02 10:50:00,78.56,78.56,78.49,78.5,52952.0,59.4151,59.4151,59.3622,59.3698,52952.0
2015-06-02 10:55:00,78.5,78.53,78.45,78.46,51112.0,59.3698,59.3924,59.3319,59.3395,51112.0
2015-06-02 11:00:00,78.46,78.5,78.43,78.46,55103.0,59.3395,59.3698,59.3168,59.3395,55103.0
2015-06-02 11:05:00,78.45,78.49,78.4,78.48,75156.0,59.3319,59.3622,59.2941,59.3546,75156.0
2015-06-02 11:10:00,78.48,78.54,78.45,78.54,59895.0,59.3546,59.4,59.3319,59.4,59895.0
2015-06-02 11:15:00,78.54,78.54,78.35,78.35,77451.0,59.4,59.4,59.2563,59.2563,77451.0
2015-06-02 11:20:00,78.36,78.46,78.35,78.44,82666.0,59.2639,59.3395,59.2563,59.3244,82666.0
2015-06-02 11:25:00,78.44,78.45,78.38,78.41,54609.0,59.3244,59.3319,59.279,59.3017,54609.0
2015-06-02 11:30:00,78.41,78.45,78.38,78.4,65579.0,59.3017,59.3319,59.279,59.2941,65579.0
2015-06-02 11:35:00,78.39,78.42,78.32,78.33,101254.0,59.2866,59.3093,59.2336,59.2412,101254.0
2015-06-02 11:40:00,78.35,78.44,78.33,78.42,58164.0,59.2563,59.3244,59.2412,59.3093,58164.0
2015-06-02 11:45:00,78.43,78.43,78.38,78.4,34929.0,59.3168,59.3168,59.279,59.2941,34929.0
2015-06-02 11:50:00,78.41,78.5,78.4,78.49,51386.0,59.3017,59.3698,59.2941,59.3622,51386.0
2015-06-02 11:55:00,78.5,78.5,78.45,78.47,43108.0,59.3698,59.3698,59.3319,59.3471,43108.0
2015-06-02 12:00:00,78.47,78.63,78.45,78.61,99325.0,59.3471,59.4681,59.3319,59.453,99325.0
2015-06-02 12:05:00,78.61,78.72,78.61,78.67,76021.0,59.453,59.5361,59.453,59.4983,76021.0
2015-06-02 12:10:00,78.68,78.7,78.62,78.66,58689.0,59.5059,59.521,59.4605,59.4908,58689.0
2015-06-02 12:15:00,78.66,78.68,78.62,78.62,33765.0,59.4908,59.5059,59.4605,59.4605,33765.0
2015-06-02 12:20:00,78.62,78.69,78.62,78.66,53220.0,59.4605,59.5135,59.4605,59.4908,53220.0
2015-06-02 12:25:00,78.66,78.69,78.59,78.59,52298.0,59.4908,59.5135,59.4378,59.4378,52298.0
2015-06-02 12:30:00,78.6,78.64,78.6,78.62,32857.0,59.4454,59.4756,59.4454,59.4605,32857.0
2015-06-02 12:35:00,78.62,78.63,78.6,78.6,59701.0,59.4605,59.4681,59.4454,59.4454,59701.0
2015-06-02 12:40:00,78.59,78.62,78.56,78.56,51913.0,59.4378,59.4605,59.4151,59.4151,51913.0
2015-06-02 12:45:00,78.56,78.65,78.55,78.63,45793.0,59.4151,59.4832,59.4076,59.4681,45793.0
2015-06-02 12:50:00,78.63,78.68,78.62,78.63,49661.0,59.4681,59.5059,59.4605,59.4681,49661.0
2015-06-02 12:55:00,78.63,78.69,78.62,78.63,28361.0,59.4681,59.5135,59.4605,59.4681,28361.0
2015-06-02 13:00:00,78.62,78.65,78.59,78.61,43482.0,59.4605,59.4832,59.4378,59.453,43482.0
2015-06-02 13:05:00,78.61,78.61,78.51,78.51,51201.0,59.453,59.453,59.3773,59.3773,51201.0
2015-06-02 13:10:00,78.52,78.54,78.51,78.53,35066.0,59.3849,59.4,59.3773,59.3924,35066.0
2015-06-02 13:15:00,78.54,78.54,78.4,78.41,159893.0,59.4,59.4,59.2941,59.3017,159893.0
2015-06-02 13:20:00,78.41,78.47,78.36,78.36,76974.0,59.3017,59.3471,59.2639,59.2639,76974.0
2015-06-02 13:25:00,78.37,78.37,78.35,78.36,66950.0,59.2714,59.2714,59.2563,59.2639,66950.0
2015-06-02 13:30:00,78.36,78.38,78.29,78.29,139240.0,59.2639,59.279,59.2109,59.2109,139240.0
2015-06-02 13:35:00,78.3,78.33,78.29,78.33,54652.0,59.2185,59.2412,59.2109,59.2412,54652.0
2015-06-02 13:40:00,78.33,78.42,78.32,78.41,48508.0,59.2412,59.3093,59.2336,59.3017,48508.0
2015-06-02 13:45:00,78.4,78.44,78.39,78.39,41105.0,59.2941,59.3244,59.2866,59.2866,41105.0
2015-06-02 13:50:00,78.39,78.46,78.37,78.39,63716.0,59.2866,59.3395,59.2714,59.2866,63716.0
2015-06-02 13:55:00,78.39,78.43,78.38,78.4,43228.0,59.2866,59.3168,59.279,59.2941,43228.0
2015-06-02 14:00:00,78.39,78.44,78.39,78.4,39260.0,59.2866,59.3244,59.2866,59.2941,39260.0
2015-06-02 14:05:00,78.4,78.48,78.39,78.47,60447.0,59.2941,59.3546,59.2866,59.3471,60447.0
2015-06-02 14:10:00,78.46,78.47,78.33,78.34,77073.0,59.3395,59.3471,59.2412,59.2487,77073.0
2015-06-02 14:15:00,78.35,78.37,78.3,78.32,56877.0,59.2563,59.2714,59.2185,59.2336,56877.0
2015-06-02 14:20:00,78.31,78.4,78.29,78.4,51231.0,59.2261,59.2941,59.2109,59.2941,51231.0
2015-06-02 14:25:00,78.4,78.43,78.38,78.4,73024.0,59.2941,59.3168,59.279,59.2941,73024.0
2015-06-02 14:30:00,78.4,78.43,78.38,78.4,44800.0,59.2941,59.3168,59.279,59.2941,44800.0
2015-06-02 14:35:00,78.41,78.42,78.32,78.32,67188.0,59.3017,59.3093,59.2336,59.2336,67188.0
2015-06-02 14:40:00,78.32,78.35,78.28,78.28,64099.0,59.2336,59.2563,59.2034,59.2034,64099.0
2015-06-02 14:45:00,78.28,78.36,78.27,78.33,76511.0,59.2034,59.2639,59.1958,59.2412,76511.0
2015-06-02 14:50:00,78.32,78.37,78.29,78.35,54710.0,59.2336,59.2714,59.2109,59.2563,54710.0
2015-06-02 14:55:00,78.36,78.43,78.35,78.42,61893.0,59.2639,59.3168,59.2563,59.3093,61893.0
2015-06-02 15:00:00,78.41,78.42,78.38,78.39,83123.0,59.3017,59.3093,59.279,59.2866,83123.0
2015-06-02 15:05:00,78.39,78.43,78.36,78.42,92252.0,59.2866,59.3168,59.2639,59.3093,92252.0
2015-06-02 15:10:00,78.43,78.48,78.37,78.38,90259.0,59.3168,59.3546,59.2714,59.279,90259.0
2015-06-02 15:15:00,78.39,78.47,78.38,78.46,52090.0,59.2866,59.3471,59.279,59.3395,52090.0
2015-06-02 15:20:00,78.46,78.5,78.44,78.45,72295.0,59.3395,59.3698,59.3244,59.3319,72295.0
2015-06-02 15:25:00,78.44,78.51,78.43,78.48,70104.0,59.3244,59.3773,59.3168,59.3546,70104.0
2015-06-02 15:30:00,78.48,78.5,78.43,78.48,93874.0,59.3546,59.3698,59.3168,59.3546,93874.0
2015-06-02 15:35:00,78.48,78.51,78.47,78.48,107395.0,59.3546,59.3773,59.3471,59.3546,107395.0
2015-06-02 15:40:00,78.47,78.5,78.46,78.46,103234.0,59.3471,59.3698,59.3395,59.3395,103234.0
2015-06-02 15:45:00,78.46,78.56,78.42,78.56,212765.0,59.3395,59.4151,59.3093,59.4151,212765.0
2015-06-02 15:50:00,78.56,78.57,78.5,78.52,195933.0,59.4151,59.4227,59.3698,59.3849,195933.0
2015-06-02 15:55:00,78.52,78.57,78.5,78.52,255834.0,59.3849,59.4227,59.3698,59.3849,255834.0
2015-06-03 09:30:00,78.91,78.93,78.54,78.54,230112.0,59.6798,59.695,59.4,59.4,230112.0
2015-06-03 09:35:00,78.54,78.68,78.51,78.59,77888.0,59.4,59.5059,59.3773,59.4378,77888.0
2015-06-03 09:40:00,78.58,78.7,78.53,78.54,86181.0,59.4303,59.521,59.3924,59.4,86181.0
2015-06-03 09:45:00,78.54,78.63,78.53,78.6,88414.0,59.4,59.4681,59.3924,59.4454,88414.0
2015-06-03 09:50:00,78.61,78.67,78.57,78.57,144279.0,59.453,59.4983,59.4227,59.4227,144279.0
2015-06-03 09:55:00,78.59,78.66,78.58,78.61,48971.0,59.4378,59.4908,59.4303,59.453,48971.0
2015-06-03 10:00:00,78.61,78.61,78.43,78.53,90603.0,59.453,59.453,59.3168,59.3924,90603.0
2015-06-03 10:05:00,78.52,78.56,78.43,78.5,70296.0,59.3849,59.4151,59.3168,59.3698,70296.0
2015-06-03 10:10:00,78.5,78.75,78.5,78.75,83742.0,59.3698,59.5588,59.3698,59.5588,83742.0
2015-06-03 10:15:00,78.76,78.82,78.71,78.79,59732.0,59.5664,59.6118,59.5286,59.5891,59732.0
2015-06-03 10:20:00,78.79,78.86,78.78,78.78,59265.0,59.5891,59.642,59.5815,59.5815,59265.0
2015-06-03 10:25:00,78.79,78.84,78.78,78.8,45548.0,59.5891,59.6269,59.5815,59.5966,45548.0
2015-06-03 10:30:00,78.81,78.84,78.78,78.81,37474.0,59.6042,59.6269,59.5815,59.6042,37474.0
2015-06-03 10:35:00,78.8,78.8,78.75,78.78,41002.0,59.5966,59.5966,59.5588,59.5815,41002.0
2015-06-03 10:40:00,78.79,78.8,78.75,78.78,42667.0,59.5891,59.5966,59.5588,59.5815,42667.0
2015-06-03 10:45:00,78.79,78.83,78.76,78.81,43181.0,59.5891,59.6193,59.5664,59.6042,43181.0
2015-06-03 10:50:00,78.81,78.84,78.78,78.81,51678.0,59.6042,59.6269,59.5815,59.6042,51678.0
2015-06-03 10:55:00,78.81,78.84,78.77,78.83,40460.0,59.6042,59.6269,59.574,59.6193,40460.0
2015-06-03 11:00:00,78.82,78.82,78.75,78.75,35087.0,59.6118,59.6118,59.5588,59.5588,35087.0
2015-06-03 11:05:00,78.75,78.76,78.7,78.7,69890.0,59.5588,59.5664,59.521,59.521,69890.0
2015-06-03 11:10:00,78.71,78.73,78.68,78.73,36280.0,59.5286,59.5437,59.5059,59.5437,36280.0
2015-06-03 11:15:00,78.73,78.73,78.67,78.67,36043.0,59.5437,59.5437,59.4983,59.4983,36043.0
2015-06-03 11:20:00,78.67,78.68,78.63,78.65,46370.0,59.4983,59.5059,59.4681,59.4832,46370.0
2015-06-03 11:25:00,78.65,78.66,78.52,78.55,65903.0,59.4832,59.4908,59.3849,59.4076,65903.0
2015-06-03 11:30:00,78.56,78.62,78.53,78.59,43242.0,59.4151,59.4605,59.3924,59.4378,43242.0
2015-06-03 11:35:00,78.59,78.61,78.54,78.55,53639.0,59.4378,59.453,59.4,59.4076,53639.0
2015-06-03 11:40:00,78.54,78.55,78.44,78.45,111793.0,59.4,59.4076,59.3244,59.3319,111793.0
2015-06-03 11:45:00,78.44,78.49,78.4,78.44,77858.0,59.3244,59.3622,59.2941,59.3244,77858.0
2015-06-03 11:50:00,78.43,78.43,78.32,78.34,68441.0,59.3168,59.3168,59.2336,59.2487,68441.0
2015-06-03 11:55:00,78.34,78.46,78.32,78.44,49191.0,59.2487,59.3395,59.2336,59.3244,49191.0
2015-06-03 12:00:00,78.43,78.5,78.41,78.47,66699.0,59.3168,59.3698,59.3017,59.3471,66699.0
2015-06-03 12:05:00,78.48,78.48,78.36,78.38,62419.0,59.3546,59.3546,59.2639,59.279,62419.0
2015-06-03 12:10:00,78.38,78.39,78.33,78.33,52596.0,59.279,59.2866,59.2412,59.2412,52596.0
2015-06-03 12:15:00,78.32,78.41,78.32,78.34,37071.0,59.2336,59.3017,59.2336,59.2487,37071.0
2015-06-03 12:20:00,78.34,78.37,78.28,78.32,57075.0,59.2487,59.2714,59.2034,59.2336,57075.0
2015-06-03 12:25:00,78.31,78.35,78.27,78.34,46509.0,59.2261,59.2563,59.1958,59.2487,46509.0
2015-06-03 12:30:00,78.34,78.41,78.32,78.33,63586.0,59.2487,59.3017,59.2336,59.2412,63586.0
2015-06-03 12:35:00,78.33,78.42,78.32,78.41,45365.0,59.2412,59.3093,59.2336,59.3017,45365.0
2015-06-03 12:40:00,78.41,78.42,78.35,78.39,51252.0,59.3017,59.3093,59.2563,59.2866,51252.0
2015-06-03 12:45:00,78.4,78.41,78.37,78.41,45159.0,59.2941,59.3017,59.2714,59.3017,45159.0
2015-06-03 12:50:00,78.4,78.47,78.37,78.47,42945.0,59.2941,59.3471,59.2714,59.3471,42945.0
2015-06-03 12:55:00,78.46,78.51,78.44,78.5,43382.0,59.3395,59.3773,59.3244,59.3698,43382.0
2015-06-03 13:00:00,78.49,78.52,78.41,78.41,52325.0,59.3622,59.3849,59.3017,59.3017,52325.0
2015-06-03 13:05:00,78.41,78.46,78.41,78.45,76836.0,59.3017,59.3395,59.3017,59.3319,76836.0
2015-06-03 13:10:00,78.46,78.52,78.45,78.51,37690.0,59.3395,59.3849,59.3319,59.3773,37690.0
2015-06-03 13:15:00,78.51,78.54,78.48,78.53,57281.0,59.3773,59.4,59.3546,59.3924,57281.0
2015-06-03 13:20:00,78.54,78.55,78.46,78.47,49961.0,59.4,59.4076,59.3395,59.3471,49961.0
2015-06-03 13:25:00,78.47,78.54,78.46,78.54,27749.0,59.3471,59.4,59.3395,59.4,27749.0
2015-06-03 13:30:00,78.54,78.54,78.43,78.49,32496.0,59.4,59.4,59.3168,59.3622,32496.0
2015-06-03 13:35:00,78.49,78.51,78.47,78.5,33883.0,59.3622,59.3773,59.3471,59.3698,33883.0
2015-06-03 13:40:00,78.5,78.54,78.48,78.5,51115.0,59.3698,59.4,59.3546,59.3698,51115.0
2015-06-03 13:45:00,78.5,78.51,78.44,78.45,56045.0,59.3698,59.3773,59.3244,59.3319,56045.0
2015-06-03 13:50:00,78.45,78.5,78.44,78.48,37362.0,59.3319,59.3698,59.3244,59.3546,37362.0
2015-06-03 13:55:00,78.49,78.5,78.44,78.47,24694.0,59.3622,59.3698,59.3244,59.3471,24694.0
2015-06-03 14:00:00,78.47,78.53,78.46,78.52,39277.0,59.3471,59.3924,59.3395,59.3849,39277.0
2015-06-03 14:05:00,78.52,78.57,78.51,78.53,33470.0,59.3849,59.4227,59.3773,59.3924,33470.0
2015-06-03 14:10:00,78.53,78.54,78.51,78.52,37974.0,59.3924,59.4,59.3773,59.3849,37974.0
2015-06-03 14:15:00,78.52,78.56,78.47,78.48,47586.0,59.3849,59.4151,59.3471,59.3546,47586.0
2015-06-03 14:20:00,78.49,78.51,78.47,78.51,36544.0,59.3622,59.3773,59.3471,59.3773,36544.0
2015-06-03 14:25:00,78.51,78.57,78.5,78.55,40153.0,59.3773,59.4227,59.3698,59.4076,40153.0
2015-06-03 14:30:00,78.55,78.56,78.49,78.49,33570.0,59.4076,59.4151,59.3622,59.3622,33570.0
2015-06-03 14:35:00,78.49,78.5,78.45,78.45,25176.0,59.3622,59.3698,59.3319,59.3319,25176.0
2015-06-03 14:40:00,78.46,78.49,78.45,78.47,41668.0,59.3395,59.3622,59.3319,59.3471,41668.0
2015-06-03 14:45:00,78.48,78.53,78.47,78.53,40264.0,59.3546,59.3924,59.3471,59.3924,40264.0
2015-06-03 14:50:00,78.53,78.55,78.49,78.49,83074.0,59.3924,59.4076,59.3622,59.3622,83074.0
2015-06-03 14:55:00,78.5,78.51,78.46,78.51,72839.0,59.3698,59.3773,59.3395,59.3773,72839.0
2015-06-03 15:00:00,78.51,78.58,78.51,78.57,98966.0,59.3773,59.4303,59.3773,59.4227,98966.0
2015-06-03 15:05:00,78.56,78.59,78.54,78.55,65454.0,59.4151,59.4378,59.4,59.4076,65454.0
2015-06-03 15:10:00,78.55,78.6,78.54,78.6,59907.0,59.4076,59.4454,59.4,59.4454,59907.0
2015-06-03 15:15:00,78.59,78.6,78.47,78.5,125222.0,59.4378,59.4454,59.3471,59.3698,125222.0
2015-06-03 15:20:00,78.5,78.51,78.45,78.46,84583.0,59.3698,59.3773,59.3319,59.3395,84583.0
2015-06-03 15:25:00,78.47,78.54,78.47,78.52,66524.0,59.3471,59.4,59.3471,59.3849,66524.0
2015-06-03 15:30:00,78.52,78.52,78.45,78.48,112161.0,59.3849,59.3849,59.3319,59.3546,112161.0
2015-06-03 15:35:00,78.48,78.54,78.46,78.54,70838.0,59.3546,59.4,59.3395,59.4,70838.0
2015-06-03 15:40:00,78.54,78.56,78.49,78.52,96134.0,59.4,59.4151,59.3622,59.3849,96134.0
2015-06-03 15:45:00,78.53,78.55,78.52,78.53,116313.0,59.3924,59.4076,59.3849,59.3924,116313.0
2015-06-03 15:50:00,78.52,78.56,78.5,78.56,133364.0,59.3849,59.4151,59.3698,59.4151,133364.0
2015-06-03 15:55:00,78.56,78.56,78.51,78.56,342075.0,59.4151,59.4151,59.3773,59.4151,342075.0
2015-06-04 09:30:00,78.41,78.64,78.33,78.55,348275.0,59.3017,59.4756,59.2412,59.4076,348275.0
2015-06-04 09:35:00,78.54,78.6,78.35,78.58,98632.0,59.4,59.4454,59.2563,59.4303,98632.0
2015-06-04 09:40:00,78.58,78.68,78.49,78.5,156001.0,59.4303,59.5059,59.3622,59.3698,156001.0
2015-06-04 09:45:00,78.49,78.5,78.34,78.41,98987.0,59.3622,59.3698,59.2487,59.3017,98987.0
2015-06-04 09:50:00,78.4,78.54,78.37,78.53,105093.0,59.2941,59.4,59.2714,59.3924,105093.0
2015-06-04 09:55:00,78.53,78.58,78.48,78.5,116612.0,59.3924,59.4303,59.3546,59.3698,116612.0
2015-06-04 10:00:00,78.52,78.77,78.48,78.72,112524.0,59.3849,59.574,59.3546,59.5361,112524.0
2015-06-04 10:05:00,78.71,78.84,78.7,78.81,61141.0,59.5286,59.6269,59.521,59.6042,61141.0
2015-06-04 10:10:00,78.81,78.84,78.7,78.7,54805.0,59.6042,59.6269,59.521,59.521,54805.0
2015-06-04 10:15:00,78.7,78.78,78.69,78.77,55535.0,59.521,59.5815,59.5135,59.574,55535.0
2015-06-04 10:20:00,78.77,78.78,78.65,78.65,57126.0,59.574,59.5815,59.4832,59.4832,57126.0
2015-06-04 10:25:00,78.66,78.66,78.55,78.57,68709.0,59.4908,59.4908,59.4076,59.4227,68709.0
2015-06-04 10:30:00,78.56,78.57,78.37,78.43,108498.0,59.4151,59.4227,59.2714,59.3168,108498.0
2015-06-04 10:35:00,78.44,78.47,78.36,78.42,73634.0,59.3244,59.3471,59.2639,59.3093,73634.0
2015-06-04 10:40:00,78.41,78.53,78.41,78.49,42073.0,59.3017,59.3924,59.3017,59.3622,42073.0
2015-06-04 10:45:00,78.49,78.56,78.48,78.56,54025.0,59.3622,59.4151,59.3546,59.4151,54025.0
2015-06-04 10:50:00,78.56,78.59,78.49,78.52,61210.0,59.4151,59.4378,59.3622,59.3849,61210.0
2015-06-04 10:55:00,78.52,78.54,78.45,78.46,67202.0,59.3849,59.4,59.3319,59.3395,67202.0
2015-06-04 11:00:00,78.45,78.48,78.4,78.43,53119.0,59.3319,59.3546,59.2941,59.3168,53119.0
2015-06-04 11:05:00,78.42,78.42,78.28,78.34,119950.0,59.3093,59.3093,59.2034,59.2487,119950.0
2015-06-04 11:10:00,78.34,78.53,78.32,78.48,87933.0,59.2487,59.3924,59.2336,59.3546,87933.0
2015-06-04 11:15:00,78.47,78.47,78.39,78.46,46912.0,59.3471,59.3471,59.2866,59.3395,46912.0
2015-06-04 11:20:00,78.45,78.51,78.4,78.46,38031.0,59.3319,59.3773,59.2941,59.3395,38031.0
2015-06-04 11:25:00,78.46,78.5,78.38,78.38,45940.0,59.3395,59.3698,59.279,59.279,45940.0
2015-06-04 11:30:00,78.38,78.4,78.31,78.34,62168.0,59.279,59.2941,59.2261,59.2487,62168.0
2015-06-04 11:35:00,78.33,78.38,78.28,78.36,76702.0,59.2412,59.279,59.2034,59.2639,76702.0
2015-06-04 11:40:00,78.35,78.48,78.35,78.36,67517.0,59.2563,59.3546,59.2563,59.2639,67517.0
2015-06-04 11:45:00,78.35,78.38,78.3,78.35,54578.0,59.2563,59.279,59.2185,59.2563,54578.0
2015-06-04 11:50:00,78.36,78.42,78.33,78.35,69152.0,59.2639,59.3093,59.2412,59.2563,69152.0
2015-06-04 11:55:00,78.35,78.37,78.28,78.28,94475.0,59.2563,59.2714,59.2034,59.2034,94475.0
2015-06-04 12:00:00,78.28,78.3,78.25,78.25,85262.0,59.2034,59.2185,59.1807,59.1807,85262.0
2015-06-04 12:05:00,78.26,78.31,78.24,78.29,53981.0,59.1882,59.2261,59.1731,59.2109,53981.0
2015-06-04 12:10:00,78.3,78.31,78.24,78.26,35425.0,59.2185,59.2261,59.1731,59.1882,35425.0
2015-06-04 12:15:00,78.27,78.29,78.24,78.26,39935.0,59.1958,59.2109,59.1731,59.1882,39935.0
2015-06-04 12:20:00,78.26,78.27,78.22,78.22,56567.0,59.1882,59.1958,59.158,59.158,56567.0
2015-06-04 12:25:00,78.23,78.26,78.22,78.24,54217.0,59.1656,59.1882,59.158,59.1731,54217.0
2015-06-04 12:30:00,78.23,78.31,78.2,78.29,53949.0,59.1656,59.2261,59.1429,59.2109,53949.0
2015-06-04 12:35:00,78.3,78.33,78.28,78.31,35497.0,59.2185,59.2412,59.2034,59.2261,35497.0
2015-06-04 12:40:00,78.31,78.31,78.21,78.23,51056.0,59.2261,59.2261,59.1504,59.1656,51056.0
2015-06-04 12:45:00,78.23,78.27,78.22,78.24,27639.0,59.1656,59.1958,59.158,59.1731,27639.0
2015-06-04 12:50:00,78.24,78.26,78.21,78.24,25941.0,59.1731,59.1882,59.1504,59.1731,25941.0
2015-06-04 12:55:00,78.23,78.26,78.2,78.22,68278.0,59.1656,59.1882,59.1429,59.158,68278.0
2015-06-04 13:00:00,78.21,78.23,78.17,78.18,66239.0,59.1504,59.1656,59.1202,59.1277,66239.0
2015-06-04 13:05:00,78.18,78.2,78.11,78.13,116226.0,59.1277,59.1429,59.0748,59.0899,116226.0
2015-06-04 13:10:00,78.12,78.18,78.1,78.14,70917.0,59.0824,59.1277,59.0672,59.0975,70917.0
2015-06-04 13:15:00,78.14,78.15,78.08,78.14,185365.0,59.0975,59.1051,59.0521,59.0975,185365.0
2015-06-04 13:20:00,78.13,78.14,78.08,78.14,51440.0,59.0899,59.0975,59.0521,59.0975,51440.0
2015-06-04 13:25:00,78.15,78.18,78.13,78.18,46749.0,59.1051,59.1277,59.0899,59.1277,46749.0
2015-06-04 13:30:00,78.18,78.18,78.11,78.16,103587.0,59.1277,59.1277,59.0748,59.1126,103587.0
2015-06-04 13:35:00,78.17,78.24,78.14,78.24,40019.0,59.1202,59.1731,59.0975,59.1731,40019.0
2015-06-04 13:40:00,78.23,78.24,78.17,78.2,39621.0,59.1656,59.1731,59.1202,59.1429,39621.0
2015-06-04 13:45:00,78.21,78.21,78.12,78.14,64974.0,59.1504,59.1504,59.0824,59.0975,64974.0
2015-06-04 13:50:00,78.13,78.16,78.11,78.14,72209.0,59.0899,59.1126,59.0748,59.0975,72209.0
2015-06-04 13:55:00,78.14,78.15,78.09,78.12,41227.0,59.0975,59.1051,59.0597,59.0824,41227.0
2015-06-04 14:00:00,78.12,78.14,78.08,78.14,83915.0,59.0824,59.0975,59.0521,59.0975,83915.0
2015-06-04 14:05:00,78.14,78.15,78.1,78.12,47590.0,59.0975,59.1051,59.0672,59.0824,47590.0
2015-06-04 14:10:00,78.11,78.21,78.09,78.2,68707.0,59.0748,59.1504,59.0597,59.1429,68707.0
2015-06-04 14:15:00,78.2,78.22,78.17,78.19,46591.0,59.1429,59.158,59.1202,59.1353,46591.0
2015-06-04 14:20:00,78.19,78.23,78.17,78.22,44802.0,59.1353,59.1656,59.1202,59.158,44802.0
2015-06-04 14:25:00,78.22,78.27,78.2,78.2,116458.0,59.158,59.1958,59.1429,59.1429,116458.0
2015-06-04 14:30:00,78.2,78.25,78.19,78.24,86843.0,59.1429,59.1807,59.1353,59.1731,86843.0
2015-06-04 14:35:00,78.24,78.24,78.17,78.22,77518.0,59.1731,59.1731,59.1202,59.158,77518.0
2015-06-04 14:40:00,78.21,78.28,78.2,78.26,36066.0,59.1504,59.2034,59.1429,59.1882,36066.0
2015-06-04 14:45:00,78.26,78.27,78.2,78.22,42925.0,59.1882,59.1958,59.1429,59.158,42925.0
2015-06-04 14:50:00,78.22,78.24,78.19,78.2,56494.0,59.158,59.1731,59.1353,59.1429,56494.0
2015-06-04 14:55:00,78.2,78.3,78.19,78.29,70362.0,59.1429,59.2185,59.1353,59.2109,70362.0
2015-06-04 15:00:00,78.28,78.3,78.24,78.29,110412.0,59.2034,59.2185,59.1731,59.2109,110412.0
2015-06-04 15:05:00,78.29,78.31,78.24,78.27,85504.0,59.2109,59.2261,59.1731,59.1958,85504.0
2015-06-04 15:10:00,78.27,78.28,78.22,78.22,63263.0,59.1958,59.2034,59.158,59.158,63263.0
2015-06-04 15:15:00,78.22,78.23,78.17,78.19,126322.0,59.158,59.1656,59.1202,59.1353,126322.0
2015-06-04 15:20:00,78.18,78.2,78.13,78.14,58104.0,59.1277,59.1429,59.0899,59.0975,58104.0
2015-06-04 15:25:00,78.13,78.18,78.12,78.12,68591.0,59.0899,59.1277,59.0824,59.0824,68591.0
2015-06-04 15:30:00,78.12,78.15,78.08,78.12,126970.0,59.0824,59.1051,59.0521,59.0824,126970.0
2015-06-04 15:35:00,78.14,78.14,78.09,78.13,90528.0,59.0975,59.0975,59.0597,59.0899,90528.0
2015-06-04 15:40:00,78.14,78.16,78.1,78.11,115419.0,59.0975,59.1126,59.0672,59.0748,115419.0
2015-06-04 15:45:00,78.12,78.14,78.11,78.11,88444.0,59.0824,59.0975,59.0748,59.0748,88444.0
2015-06-04 15:50:00,78.11,78.11,78.06,78.1,154212.0,59.0748,59.0748,59.037,59.0672,154212.0
2015-06-04 15:55:00,78.1,78.19,78.08,78.17,425251.0,59.0672,59.1353,59.0521,59.1202,425251.0
2015-06-05 09:30:00,78.04,78.12,77.94,78.02,325766.0,59.0219,59.0824,58.9462,59.0067,325766.0
2015-06-05 09:35:00,78.02,78.06,77.82,77.82,204651.0,59.0067,59.037,58.8555,58.8555,204651.0
2015-06-05 09:40:00,77.82,77.93,77.77,77.9,94600.0,58.8555,58.9387,58.8177,58.916,94600.0
2015-06-05 09:45:00,77.9,77.96,77.83,77.86,134370.0,58.916,58.9614,58.863,58.8857,134370.0
2015-06-05 09:50:00,77.86,77.9,77.84,77.86,80626.0,58.8857,58.916,58.8706,58.8857,80626.0
2015-06-05 09:55:00,77.85,77.85,77.78,77.81,97508.0,58.8782,58.8782,58.8252,58.8479,97508.0
2015-06-05 10:00:00,77.81,78.06,77.81,78.02,225727.0,58.8479,59.037,58.8479,59.0067,225727.0
2015-06-05 10:05:00,78.01,78.04,77.87,77.87,120897.0,58.9992,59.0219,58.8933,58.8933,120897.0
2015-06-05 10:10:00,77.87,77.88,77.79,77.84,122347.0,58.8933,58.9009,58.8328,58.8706,122347.0
2015-06-05 10:15:00,77.84,77.93,77.84,77.9,58094.0,58.8706,58.9387,58.8706,58.916,58094.0
2015-06-05 10:20:00,77.92,78.01,77.9,77.99,47601.0,58.9311,58.9992,58.916,58.984,47601.0
2015-06-05 10:25:00,77.99,78.0,77.9,77.93,50192.0,58.984,58.9916,58.916,58.9387,50192.0
2015-06-05 10:30:00,77.92,77.99,77.9,77.97,33156.0,58.9311,58.984,58.916,58.9689,33156.0
2015-06-05 10:35:00,77.98,78.05,77.97,78.04,86623.0,58.9765,59.0294,58.9689,59.0219,86623.0
2015-06-05 10:40:00,78.04,78.05,77.96,78.01,102305.0,59.0219,59.0294,58.9614,58.9992,102305.0
2015-06-05 10:45:00,78.0,78.01,77.9,77.94,113470.0,58.9916,58.9992,58.916,58.9462,113470.0
2015-06-05 10:50:00,77.94,77.95,77.81,77.84,71179.0,58.9462,58.9538,58.8479,58.8706,71179.0
2015-06-05 10:55:00,77.84,77.95,77.84,77.95,64965.0,58.8706,58.9538,58.8706,58.9538,64965.0
2015-06-05 11:00:00,77.94,77.98,77.92,77.98,62729.0,58.9462,58.9765,58.9311,58.9765,62729.0
2015-06-05 11:05:00,77.98,77.99,77.94,77.96,77647.0,58.9765,58.984,58.9462,58.9614,77647.0
2015-06-05 11:10:00,77.96,78.0,77.95,77.99,87833.0,58.9614,58.9916,58.9538,58.984,87833.0
2015-06-05 11:15:00,77.99,78.02,77.95,78.01,49417.0,58.984,59.0067,58.9538,58.9992,49417.0
2015-06-05 11:20:00,78.0,78.04,77.98,78.01,80213.0,58.9916,59.0219,58.9765,58.9992,80213.0
2015-06-05 11:25:00,78.02,78.06,77.96,78.05,59080.0,59.0067,59.037,58.9614,59.0294,59080.0
2015-06-05 11:30:00,78.05,78.06,77.96,77.98,64919.0,59.0294,59.037,58.9614,58.9765,64919.0
2015-06-05 11:35:00,77.97,78.02,77.96,78.0,63309.0,58.9689,59.0067,58.9614,58.9916,63309.0
2015-06-05 11:40:00,78.0,78.06,77.99,78.02,66751.0,58.9916,59.037,58.984,59.0067,66751.0
2015-06-05 11:45:00,78.02,78.03,77.96,78.02,53422.0,59.0067,59.0143,58.9614,59.0067,53422.0
2015-06-05 11:50:00,78.02,78.02,77.98,78.02,66577.0,59.0067,59.0067,58.9765,59.0067,66577.0
2015-06-05 11:55:00,78.01,78.02,77.97,77.98,74182.0,58.9992,59.0067,58.9689,58.9765,74182.0
2015-06-05 12:00:00,77.98,77.99,77.9,77.91,105528.0,58.9765,58.984,58.916,58.9235,105528.0
2015-06-05 12:05:00,77.91,77.93,77.77,77.79,182998.0,58.9235,58.9387,58.8177,58.8328,182998.0
2015-06-05 12:10:00,77.79,77.81,77.77,77.81,86191.0,58.8328,58.8479,58.8177,58.8479,86191.0
2015-06-05 12:15:00,77.8,77.8,77.75,77.79,66086.0,58.8403,58.8403,58.8025,58.8328,66086.0
2015-06-05 12:20:00,77.78,77.78,77.65,77.71,118205.0,58.8252,58.8252,58.7269,58.7723,118205.0
2015-06-05 12:25:00,77.72,77.72,77.62,77.64,99482.0,58.7798,58.7798,58.7042,58.7193,99482.0
2015-06-05 12:30:00,77.64,77.64,77.57,77.59,156709.0,58.7193,58.7193,58.6664,58.6815,156709.0
2015-06-05 12:35:00,77.59,77.65,77.58,77.62,106892.0,58.6815,58.7269,58.674,58.7042,106892.0
2015-06-05 12:40:00,77.62,77.75,77.58,77.67,131947.0,58.7042,58.8025,58.674,58.742,131947.0
2015-06-05 12:45:00,77.67,77.7,77.67,77.67,31050.0,58.742,58.7647,58.742,58.742,31050.0
2015-06-05 12:50:00,77.68,77.75,77.68,77.73,63360.0,58.7496,58.8025,58.7496,58.7874,63360.0
2015-06-05 12:55:00,77.73,77.75,77.67,77.67,56640.0,58.7874,58.8025,58.742,58.742,56640.0
2015-06-05 13:00:00,77.68,77.73,77.63,77.71,98123.0,58.7496,58.7874,58.7118,58.7723,98123.0
2015-06-05 13:05:00,77.71,77.71,77.67,77.67,57909.0,58.7723,58.7723,58.742,58.742,57909.0
2015-06-05 13:10:00,77.67,77.68,77.59,77.6,273054.0,58.742,58.7496,58.6815,58.6891,273054.0
2015-06-05 13:15:00,77.61,77.61,77.57,77.61,139297.0,58.6966,58.6966,58.6664,58.6966,139297.0
2015-06-05 13:20:00,77.61,77.61,77.58,77.58,40940.0,58.6966,58.6966,58.674,58.674,40940.0
2015-06-05 13:25:00,77.59,77.63,77.55,77.58,68660.0,58.6815,58.7118,58.6513,58.674,68660.0
2015-06-05 13:30:00,77.59,77.67,77.59,77.65,85933.0,58.6815,58.742,58.6815,58.7269,85933.0
2015-06-05 13:35:00,77.65,77.66,77.59,77.62,63129.0,58.7269,58.7345,58.6815,58.7042,63129.0
2015-06-05 13:40:00,77.62,77.63,77.58,77.6,57061.0,58.7042,58.7118,58.674,58.6891,57061.0
2015-06-05 13:45:00,77.61,77.61,77.56,77.57,65146.0,58.6966,58.6966,58.6588,58.6664,65146.0
2015-06-05 13:50:00,77.58,77.6,77.55,77.59,45514.0,58.674,58.6891,58.6513,58.6815,45514.0
2015-06-05 13:55:00,77.59,77.62,77.59,77.6,42675.0,58.6815,58.7042,58.6815,58.6891,42675.0
2015-06-05 14:00:00,77.6,77.63,77.58,77.63,60905.0,58.6891,58.7118,58.674,58.7118,60905.0
2015-06-05 14:05:00,77.63,77.65,77.62,77.62,39774.0,58.7118,58.7269,58.7042,58.7042,39774.0
2015-06-05 14:10:00,77.62,77.63,77.6,77.63,40344.0,58.7042,58.7118,58.6891,58.7118,40344.0
2015-06-05 14:15:00,77.63,77.67,77.6,77.64,84740.0,58.7118,58.742,58.6891,58.7193,84740.0
2015-06-05 14:20:00,77.64,77.64,77.58,77.59,76075.0,58.7193,58.7193,58.674,58.6815,76075.0
2015-06-05 14:25:00,77.58,77.59,77.51,77.51,82054.0,58.674,58.6815,58.621,58.621,82054.0
2015-06-05 14:30:00,77.51,77.52,77.41,77.45,212756.0,58.621,58.6286,58.5454,58.5756,212756.0
2015-06-05 14:35:00,77.44,77.48,77.42,77.45,69448.0,58.5681,58.5983,58.553,58.5756,69448.0
2015-06-05 14:40:00,77.45,77.46,77.43,77.44,57226.0,58.5756,58.5832,58.5605,58.5681,57226.0
2015-06-05 14:45:00,77.44,77.48,77.4,77.42,104818.0,58.5681,58.5983,58.5378,58.553,104818.0
2015-06-05 14:50:00,77.42,77.49,77.39,77.49,81976.0,58.553,58.6059,58.5303,58.6059,81976.0
2015-06-05 14:55:00,77.49,77.49,77.42,77.45,84163.0,58.6059,58.6059,58.553,58.5756,84163.0
2015-06-05 15:00:00,77.44,77.51,77.44,77.46,138336.0,58.5681,58.621,58.5681,58.5832,138336.0
2015-06-05 15:05:00,77.47,77.49,77.44,77.45,73700.0,58.5908,58.6059,58.5681,58.5756,73700.0
2015-06-05 15:10:00,77.44,77.5,77.43,77.5,69792.0,58.5681,58.6135,58.5605,58.6135,69792.0
2015-06-05 15:15:00,77.49,77.51,77.43,77.45,94454.0,58.6059,58.621,58.5605,58.5756,94454.0
2015-06-05 15:20:00,77.44,77.47,77.42,77.44,92474.0,58.5681,58.5908,58.553,58.5681,92474.0
2015-06-05 15:25:00,77.44,77.44,77.38,77.41,79101.0,58.5681,58.5681,58.5227,58.5454,79101.0
2015-06-05 15:30:00,77.4,77.52,77.4,77.5,107451.0,58.5378,58.6286,58.5378,58.6135,107451.0
2015-06-05 15:35:00,77.5,77.5,77.4,77.4,131074.0,58.6135,58.6135,58.5378,58.5378,131074.0
2015-06-05 15:40:00,77.4,77.42,77.37,77.39,131330.0,58.5378,58.553,58.5151,58.5303,131330.0
2015-06-05 15:45:00,77.38,77.5,77.37,77.5,138719.0,58.5227,58.6135,58.5151,58.6135,138719.0
2015-06-05 15:50:00,77.5,77.5,77.45,77.48,161296.0,58.6135,58.6135,58.5756,58.5983,161296.0
2015-06-05 15:55:00,77.48,77.49,77.39,77.4,459127.0,58.5983,58.6059,58.5303,58.5378,459127.0
2015-06-08 09:30:00,77.43,77.48,77.19,77.44,369554.0,58.5605,58.5983,58.379,58.5681,369554.0
2015-06-08 09:35:00,77.43,77.49,77.35,77.35,205628.0,58.5605,58.6059,58.5,58.5,205628.0
2015-06-08 09:40:00,77.35,77.39,77.1,77.16,204012.0,58.5,58.5303,58.3109,58.3563,204012.0
2015-06-08 09:45:00,77.15,77.24,77.15,77.22,170118.0,58.3487,58.4168,58.3487,58.4017,170118.0
2015-06-08 09:50:00,77.22,77.26,77.12,77.25,121453.0,58.4017,58.4319,58.3261,58.4244,121453.0
2015-06-08 09:55:00,77.26,77.41,77.24,77.39,138431.0,58.4319,58.5454,58.4168,58.5303,138431.0
2015-06-08 10:00:00,77.39,77.39,77.31,77.35,144445.0,58.5303,58.5303,58.4698,58.5,144445.0
2015-06-08 10:05:00,77.35,77.38,77.32,77.37,153051.0,58.5,58.5227,58.4773,58.5151,153051.0
2015-06-08 10:10:00,77.37,77.46,77.36,77.46,121630.0,58.5151,58.5832,58.5076,58.5832,121630.0
2015-06-08 10:15:00,77.46,77.52,77.41,77.48,125749.0,58.5832,58.6286,58.5454,58.5983,125749.0
2015-06-08 10:20:00,77.48,77.49,77.41,77.44,96029.0,58.5983,58.6059,58.5454,58.5681,96029.0
2015-06-08 10:25:00,77.43,77.47,77.41,77.42,82992.0,58.5605,58.5908,58.5454,58.553,82992.0
2015-06-08 10:30:00,77.43,77.44,77.36,77.41,82746.0,58.5605,58.5681,58.5076,58.5454,82746.0
2015-06-08 10:35:00,77.42,77.43,77.37,77.39,44483.0,58.553,58.5605,58.5151,58.5303,44483.0
2015-06-08 10:40:00,77.39,77.5,77.39,77.46,134273.0,58.5303,58.6135,58.5303,58.5832,134273.0
2015-06-08 10:45:00,77.46,77.46,77.37,77.37,161449.0,58.5832,58.5832,58.5151,58.5151,161449.0
2015-06-08 10:50:00,77.37,77.39,77.29,77.29,45979.0,58.5151,58.5303,58.4546,58.4546,45979.0
2015-06-08 10:55:00,77.29,77.33,77.28,77.31,67775.0,58.4546,58.4849,58.4471,58.4698,67775.0
2015-06-08 11:00:00,77.32,77.33,77.29,77.31,44521.0,58.4773,58.4849,58.4546,58.4698,44521.0
2015-06-08 11:05:00,77.31,77.41,77.25,77.35,60026.0,58.4698,58.5454,58.4244,58.5,60026.0
2015-06-08 11:10:00,77.35,77.36,77.26,77.29,58037.0,58.5,58.5076,58.4319,58.4546,58037.0
2015-06-08 11:15:00,77.28,77.4,77.28,77.4,75438.0,58.4471,58.5378,58.4471,58.5378,75438.0
2015-06-08 11:20:00,77.4,77.46,77.4,77.41,34968.0,58.5378,58.5832,58.5378,58.5454,34968.0
2015-06-08 11:25:00,77.41,77.45,77.31,77.31,71723.0,58.5454,58.5756,58.4698,58.4698,71723.0
2015-06-08 11:30:00,77.31,77.32,77.27,77.31,57878.0,58.4698,58.4773,58.4395,58.4698,57878.0
2015-06-08 11:35:00,77.31,77.32,77.27,77.27,60802.0,58.4698,58.4773,58.4395,58.4395,60802.0
2015-06-08 11:40:00,77.27,77.38,77.26,77.36,84354.0,58.4395,58.5227,58.4319,58.5076,84354.0
2015-06-08 11:45:00,77.36,77.39,77.34,77.34,56447.0,58.5076,58.5303,58.4924,58.4924,56447.0
2015-06-08 11:50:00,77.35,77.35,77.29,77.3,53799.0,58.5,58.5,58.4546,58.4622,53799.0
2015-06-08 11:55:00,77.31,77.35,77.3,77.35,61430.0,58.4698,58.5,58.4622,58.5,61430.0
2015-06-08 12:00:00,77.35,77.41,77.35,77.38,123564.0,58.5,58.5454,58.5,58.5227,123564.0
2015-06-08 12:05:00,77.37,77.39,77.36,77.37,44639.0,58.5151,58.5303,58.5076,58.5151,44639.0
2015-06-08 12:10:00,77.37,77.41,77.36,77.39,38490.0,58.5151,58.5454,58.5076,58.5303,38490.0
2015-06-08 12:15:00,77.4,77.41,77.34,77.34,45987.0,58.5378,58.5454,58.4924,58.4924,45987.0
2015-06-08 12:20:00,77.34,77.35,77.31,77.35,82038.0,58.4924,58.5,58.4698,58.5,82038.0
2015-06-08 12:25:00,77.36,77.38,77.31,77.35,32716.0,58.5076,58.5227,58.4698,58.5,32716.0
2015-06-08 12:30:00,77.35,77.41,77.34,77.39,35357.0,58.5,58.5454,58.4924,58.5303,35357.0
2015-06-08 12:35:00,77.4,77.41,77.31,77.32,143502.0,58.5378,58.5454,58.4698,58.4773,143502.0
2015-06-08 12:40:00,77.32,77.35,77.32,77.33,41115.0,58.4773,58.5,58.4773,58.4849,41115.0
2015-06-08 12:45:00,77.32,77.33,77.3,77.32,43481.0,58.4773,58.4849,58.4622,58.4773,43481.0
2015-06-08 12:50:00,77.32,77.36,77.31,77.36,55033.0,58.4773,58.5076,58.4698,58.5076,55033.0
2015-06-08 12:55:00,77.36,77.36,77.32,77.33,56020.0,58.5076,58.5076,58.4773,58.4849,56020.0
2015-06-08 13:00:00,77.33,77.37,77.31,77.37,55661.0,58.4849,58.5151,58.4698,58.5151,55661.0
2015-06-08 13:05:00,77.37,77.42,77.36,77.39,51347.0,58.5151,58.553,58.5076,58.5303,51347.0
2015-06-08 13:10:00,77.39,77.41,77.37,77.4,68018.0,58.5303,58.5454,58.5151,58.5378,68018.0
2015-06-08 13:15:00,77.4,77.44,77.39,77.39,169924.0,58.5378,58.5681,58.5303,58.5303,169924.0
2015-06-08 13:20:00,77.4,77.45,77.39,77.43,241931.0,58.5378,58.5756,58.5303,58.5605,241931.0
2015-06-08 13:25:00,77.43,77.43,77.39,77.4,364546.0,58.5605,58.5605,58.5303,58.5378,364546.0
2015-06-08 13:30:00,77.4,77.42,77.37,77.4,82510.0,58.5378,58.553,58.5151,58.5378,82510.0
2015-06-08 13:35:00,77.39,77.42,77.38,77.42,43842.0,58.5303,58.553,58.5227,58.553,43842.0
2015-06-08 13:40:00,77.42,77.42,77.39,77.41,35492.0,58.553,58.553,58.5303,58.5454,35492.0
2015-06-08 13:45:00,77.41,77.51,77.4,77.51,46410.0,58.5454,58.621,58.5378,58.621,46410.0
2015-06-08 13:50:00,77.51,77.51,77.46,77.5,46459.0,58.621,58.621,58.5832,58.6135,46459.0
2015-06-08 13:55:00,77.51,77.58,77.5,77.56,92889.0,58.621,58.674,58.6135,58.6588,92889.0
2015-06-08 14:00:00,77.56,77.61,77.54,77.59,93271.0,58.6588,58.6966,58.6437,58.6815,93271.0
2015-06-08 14:05:00,77.6,77.61,77.57,77.59,98068.0,58.6891,58.6966,58.6664,58.6815,98068.0
2015-06-08 14:10:00,77.59,77.66,77.58,77.65,38778.0,58.6815,58.7345,58.674,58.7269,38778.0
2015-06-08 14:15:00,77.65,77.69,77.63,77.66,55194.0,58.7269,58.7572,58.7118,58.7345,55194.0
2015-06-08 14:20:00,77.67,77.74,77.67,77.73,77742.0,58.742,58.795,58.742,58.7874,77742.0
2015-06-08 14:25:00,77.73,77.78,77.72,77.77,50573.0,58.7874,58.8252,58.7798,58.8177,50573.0
2015-06-08 14:30:00,77.78,77.88,77.76,77.88,132492.0,58.8252,58.9009,58.8101,58.9009,132492.0
2015-06-08 14:35:00,77.88,77.96,77.87,77.88,118722.0,58.9009,58.9614,58.8933,58.9009,118722.0
2015-06-08 14:40:00,77.88,77.95,77.84,77.89,118769.0,58.9009,58.9538,58.8706,58.9084,118769.0
2015-06-08 14:45:00,77.9,77.93,77.86,77.93,64863.0,58.916,58.9387,58.8857,58.9387,64863.0
2015-06-08 14:50:00,77.92,77.99,77.9,77.94,70494.0,58.9311,58.984,58.916,58.9462,70494.0
2015-06-08 14:55:00,77.93,77.95,77.89,77.91,109494.0,58.9387,58.9538,58.9084,58.9235,109494.0
2015-06-08 15:00:00,77.91,77.92,77.83,77.85,103833.0,58.9235,58.9311,58.863,58.8782,103833.0
2015-06-08 15:05:00,77.85,77.92,77.85,77.9,85101.0,58.8782,58.9311,58.8782,58.916,85101.0
2015-06-08 15:10:00,77.91,77.95,77.89,77.94,65949.0,58.9235,58.9538,58.9084,58.9462,65949.0
2015-06-08 15:15:00,77.95,77.96,77.93,77.96,89328.0,58.9538,58.9614,58.9387,58.9614,89328.0
2015-06-08 15:20:00,77.96,77.97,77.87,77.89,107172.0,58.9614,58.9689,58.8933,58.9084,107172.0
2015-06-08 15:25:00,77.9,77.95,77.87,77.93,89224.0,58.916,58.9538,58.8933,58.9387,89224.0
2015-06-08 15:30:00,77.92,77.97,77.9,77.92,110178.0,58.9311,58.9689,58.916,58.9311,110178.0
2015-06-08 15:35:00,77.93,77.94,77.88,77.89,142399.0,58.9387,58.9462,58.9009,58.9084,142399.0
2015-06-08 15:40:00,77.89,77.96,77.88,77.9,137472.0,58.9084,58.9614,58.9009,58.916,137472.0
2015-06-08 15:45:00,77.91,77.92,77.85,77.91,160499.0,58.9235,58.9311,58.8782,58.9235,160499.0
2015-06-08 15:50:00,77.91,77.93,77.85,77.86,209688.0,58.9235,58.9387,58.8782,58.8857,209688.0
2015-06-08 15:55:00,77.86,77.86,77.73,77.74,521869.0,58.8857,58.8857,58.7874,58.795,521869.0
2015-06-09 09:30:00,77.97,78.1,77.83,78.02,315005.0,58.9689,59.0672,58.863,59.0067,315005.0
2015-06-09 09:35:00,78.03,78.08,77.91,77.99,110455.0,59.0143,59.0521,58.9235,58.984,110455.0
2015-06-09 09:40:00,77.99,78.06,77.95,78.01,122732.0,58.984,59.037,58.9538,58.9992,122732.0
2015-06-09 09:45:00,78.01,78.04,77.92,77.94,136115.0,58.9992,59.0219,58.9311,58.9462,136115.0
2015-06-09 09:50:00,77.95,77.97,77.89,77.97,141787.0,58.9538,58.9689,58.9084,58.9689,141787.0
2015-06-09 09:55:00,77.97,78.0,77.9,77.93,98508.0,58.9689,58.9916,58.916,58.9387,98508.0
2015-06-09 10:00:00,77.93,77.96,77.82,77.86,113510.0,58.9387,58.9614,58.8555,58.8857,113510.0
2015-06-09 10:05:00,77.86,78.1,77.85,78.07,123222.0,58.8857,59.0672,58.8782,59.0445,123222.0
2015-06-09 10:10:00,78.07,78.15,78.04,78.07,77731.0,59.0445,59.1051,59.0219,59.0445,77731.0
2015-06-09 10:15:00,78.08,78.11,78.03,78.06,47836.0,59.0521,59.0748,59.0143,59.037,47836.0
2015-06-09 10:20:00,78.06,78.12,78.04,78.05,96706.0,59.037,59.0824,59.0219,59.0294,96706.0
2015-06-09 10:25:00,78.05,78.1,78.02,78.06,82836.0,59.0294,59.0672,59.0067,59.037,82836.0
2015-06-09 10:30:00,78.07,78.15,78.06,78.15,86411.0,59.0445,59.1051,59.037,59.1051,86411.0
2015-06-09 10:35:00,78.16,78.26,78.14,78.25,112965.0,59.1126,59.1882,59.0975,59.1807,112965.0
2015-06-09 10:40:00,78.26,78.33,78.2,78.33,92418.0,59.1882,59.2412,59.1429,59.2412,92418.0
2015-06-09 10:45:00,78.33,78.33,78.29,78.31,47773.0,59.2412,59.2412,59.2109,59.2261,47773.0
2015-06-09 10:50:00,78.32,78.35,78.3,78.32,59907.0,59.2336,59.2563,59.2185,59.2336,59907.0
2015-06-09 10:55:00,78.31,78.43,78.31,78.41,108720.0,59.2261,59.3168,59.2261,59.3017,108720.0
2015-06-09 11:00:00,78.42,78.44,78.34,78.37,66316.0,59.3093,59.3244,59.2487,59.2714,66316.0
2015-06-09 11:05:00,78.37,78.38,78.32,78.33,40117.0,59.2714,59.279,59.2336,59.2412,40117.0
2015-06-09 11:10:00,78.33,78.36,78.27,78.27,64644.0,59.2412,59.2639,59.1958,59.1958,64644.0
2015-06-09 11:15:00,78.27,78.29,78.23,78.24,76219.0,59.1958,59.2109,59.1656,59.1731,76219.0
2015-06-09 11:20:00,78.23,78.3,78.2,78.29,64791.0,59.1656,59.2185,59.1429,59.2109,64791.0
2015-06-09 11:25:00,78.3,78.42,78.28,78.41,75315.0,59.2185,59.3093,59.2034,59.3017,75315.0
2015-06-09 11:30:00,78.41,78.49,78.4,78.43,90954.0,59.3017,59.3622,59.2941,59.3168,90954.0
2015-06-09 11:35:00,78.43,78.46,78.39,78.46,43695.0,59.3168,59.3395,59.2866,59.3395,43695.0
2015-06-09 11:40:00,78.46,78.48,78.43,78.44,75391.0,59.3395,59.3546,59.3168,59.3244,75391.0
2015-06-09 11:45:00,78.44,78.45,78.42,78.43,76576.0,59.3244,59.3319,59.3093,59.3168,76576.0
2015-06-09 11:50:00,78.44,78.53,78.43,78.5,170098.0,59.3244,59.3924,59.3168,59.3698,170098.0
2015-06-09 11:55:00,78.5,78.57,78.48,78.57,89931.0,59.3698,59.4227,59.3546,59.4227,89931.0
2015-06-09 12:00:00,78.57,78.59,78.53,78.55,86296.0,59.4227,59.4378,59.3924,59.4076,86296.0
2015-06-09 12:05:00,78.56,78.64,78.54,78.64,70939.0,59.4151,59.4756,59.4,59.4756,70939.0
2015-06-09 12:10:00,78.64,78.67,78.59,78.67,88600.0,59.4756,59.4983,59.4378,59.4983,88600.0
2015-06-09 12:15:00,78.67,78.7,78.65,78.7,137887.0,59.4983,59.521,59.4832,59.521,137887.0
2015-06-09 12:20:00,78.7,78.76,78.68,78.73,87583.0,59.521,59.5664,59.5059,59.5437,87583.0
2015-06-09 12:25:00,78.73,78.83,78.72,78.83,138956.0,59.5437,59.6193,59.5361,59.6193,138956.0
2015-06-09 12:30:00,78.83,78.87,78.79,78.87,116448.0,59.6193,59.6496,59.5891,59.6496,116448.0
2015-06-09 12:35:00,78.86,78.89,78.83,78.83,119196.0,59.642,59.6647,59.6193,59.6193,119196.0
2015-06-09 12:40:00,78.83,78.98,78.83,78.98,175564.0,59.6193,59.7328,59.6193,59.7328,175564.0
2015-06-09 12:45:00,78.96,78.97,78.91,78.94,81678.0,59.7177,59.7252,59.6798,59.7025,81678.0
2015-06-09 12:50:00,78.94,78.99,78.85,78.86,128631.0,59.7025,59.7403,59.6345,59.642,128631.0
2015-06-09 12:55:00,78.87,78.89,78.82,78.86,59339.0,59.6496,59.6647,59.6118,59.642,59339.0
2015-06-09 13:00:00,78.86,79.04,78.86,78.99,260967.0,59.642,59.7782,59.642,59.7403,260967.0
2015-06-09 13:05:00,79.0,79.01,78.97,79.0,83447.0,59.7479,59.7555,59.7252,59.7479,83447.0
2015-06-09 13:10:00,79.01,79.07,79.0,79.05,110510.0,59.7555,59.8009,59.7479,59.7857,110510.0
2015-06-09 13:15:00,79.05,79.11,79.04,79.11,120609.0,59.7857,59.8311,59.7782,59.8311,120609.0
2015-06-09 13:20:00,79.11,79.21,79.1,79.19,230717.0,59.8311,59.9067,59.8235,59.8916,230717.0
2015-06-09 13:25:00,79.19,79.23,79.18,79.23,144530.0,59.8916,59.9219,59.884,59.9219,144530.0
2015-06-09 13:30:00,79.23,79.33,79.22,79.31,255117.0,59.9219,59.9975,59.9143,59.9824,255117.0
2015-06-09 13:35:00,79.31,79.31,79.25,79.26,152886.0,59.9824,59.9824,59.937,59.9445,152886.0
2015-06-09 13:40:00,79.26,79.27,79.11,79.12,173361.0,59.9445,59.9521,59.8311,59.8387,173361.0
2015-06-09 13:45:00,79.12,79.14,79.06,79.08,82705.0,59.8387,59.8538,59.7933,59.8084,82705.0
2015-06-09 13:50:00,79.08,79.1,79.07,79.09,137118.0,59.8084,59.8235,59.8009,59.816,137118.0
2015-06-09 13:55:00,79.09,79.1,79.02,79.03,60111.0,59.816,59.8235,59.763,59.7706,60111.0
2015-06-09 14:00:00,79.03,79.11,79.0,79.11,70609.0,59.7706,59.8311,59.7479,59.8311,70609.0
2015-06-09 14:05:00,79.11,79.19,79.1,79.14,111582.0,59.8311,59.8916,59.8235,59.8538,111582.0
2015-06-09 14:10:00,79.14,79.16,79.12,79.16,96716.0,59.8538,59.8689,59.8387,59.8689,96716.0
2015-06-09 14:15:00,79.16,79.25,79.15,79.21,168863.0,59.8689,59.937,59.8614,59.9067,168863.0
2015-06-09 14:20:00,79.21,79.25,79.2,79.21,87887.0,59.9067,59.937,59.8992,59.9067,87887.0
2015-06-09 14:25:00,79.22,79.23,79.18,79.22,79870.0,59.9143,59.9219,59.884,59.9143,79870.0
2015-06-09 14:30:00,79.22,79.25,79.21,79.23,81701.0,59.9143,59.937,59.9067,59.9219,81701.0
2015-06-09 14:35:00,79.23,79.33,79.23,79.32,105207.0,59.9219,59.9975,59.9219,59.9899,105207.0
2015-06-09 14:40:00,79.31,79.32,79.23,79.26,94082.0,59.9824,59.9899,59.9219,59.9445,94082.0
2015-06-09 14:45:00,79.27,79.3,79.21,79.21,76084.0,59.9521,59.9748,59.9067,59.9067,76084.0
2015-06-09 14:50:00,79.22,79.3,79.18,79.18,134825.0,59.9143,59.9748,59.884,59.884,134825.0
2015-06-09 14:55:00,79.18,79.19,79.14,79.16,72286.0,59.884,59.8916,59.8538,59.8689,72286.0
2015-06-09 15:00:00,79.15,79.16,79.04,79.05,97499.0,59.8614,59.8689,59.7782,59.7857,97499.0
2015-06-09 15:05:00,79.05,79.07,78.99,79.02,134921.0,59.7857,59.8009,59.7403,59.763,134921.0
2015-06-09 15:10:00,79.02,79.09,78.99,79.08,83287.0,59.763,59.816,59.7403,59.8084,83287.0
2015-06-09 15:15:00,79.09,79.14,79.06,79.12,87629.0,59.816,59.8538,59.7933,59.8387,87629.0
2015-06-09 15:20:00,79.12,79.12,78.99,79.03,111314.0,59.8387,59.8387,59.7403,59.7706,111314.0
2015-06-09 15:25:00,79.03,79.03,78.9,78.94,108348.0,59.7706,59.7706,59.6723,59.7025,108348.0
2015-06-09 15:30:00,78.94,78.96,78.86,78.96,99098.0,59.7025,59.7177,59.642,59.7177,99098.0
2015-06-09 15:35:00,78.96,79.0,78.94,79.0,112853.0,59.7177,59.7479,59.7025,59.7479,112853.0
2015-06-09 15:40:00,79.0,79.01,78.95,78.98,176204.0,59.7479,59.7555,59.7101,59.7328,176204.0
2015-06-09 15:45:00,78.98,79.0,78.95,79.0,170255.0,59.7328,59.7479,59.7101,59.7479,170255.0
2015-06-09 15:50:00,79.0,79.03,78.97,78.97,231816.0,59.7479,59.7706,59.7252,59.7252,231816.0
2015-06-09 15:55:00,78.97,79.0,78.9,78.91,639932.0,59.7252,59.7479,59.6723,59.6798,639932.0
2015-06-10 09:30:00,79.23,79.34,79.09,79.29,393354.0,59.9219,60.0051,59.816,59.9672,393354.0
2015-06-10 09:35:00,79.29,79.38,79.16,79.16,114147.0,59.9672,60.0353,59.8689,59.8689,114147.0
2015-06-10 09:40:00,79.17,79.35,79.15,79.34,187382.0,59.8765,60.0126,59.8614,60.0051,187382.0
2015-06-10 09:45:00,79.33,79.5,79.33,79.45,290852.0,59.9975,60.1261,59.9975,60.0882,290852.0
2015-06-10 09:50:00,79.45,79.47,79.27,79.31,127558.0,60.0882,60.1034,59.9521,59.9824,127558.0
2015-06-10 09:55:00,79.32,79.4,79.31,79.31,84918.0,59.9899,60.0504,59.9824,59.9824,84918.0
2015-06-10 10:00:00,79.3,79.34,79.23,79.26,94674.0,59.9748,60.0051,59.9219,59.9445,94674.0
2015-06-10 10:05:00,79.26,79.36,79.23,79.31,86908.0,59.9445,60.0202,59.9219,59.9824,86908.0
2015-06-10 10:10:00,79.31,79.33,79.11,79.14,113430.0,59.9824,59.9975,59.8311,59.8538,113430.0
2015-06-10 10:15:00,79.15,79.17,79.11,79.15,82725.0,59.8614,59.8765,59.8311,59.8614,82725.0
2015-06-10 10:20:00,79.15,79.17,79.11,79.12,91879.0,59.8614,59.8765,59.8311,59.8387,91879.0
2015-06-10 10:25:00,79.12,79.15,79.04,79.07,113655.0,59.8387,59.8614,59.7782,59.8009,113655.0
2015-06-10 10:30:00,79.07,79.08,79.01,79.05,88035.0,59.8009,59.8084,59.7555,59.7857,88035.0
2015-06-10 10:35:00,79.05,79.1,79.03,79.03,108956.0,59.7857,59.8235,59.7706,59.7706,108956.0
2015-06-10 10:40:00,79.03,79.05,79.02,79.04,47307.0,59.7706,59.7857,59.763,59.7782,47307.0
2015-06-10 10:45:00,79.05,79.09,79.02,79.08,74761.0,59.7857,59.816,59.763,59.8084,74761.0
2015-06-10 10:50:00,79.08,79.08,79.04,79.07,67364.0,59.8084,59.8084,59.7782,59.8009,67364.0
2015-06-10 10:55:00,79.07,79.23,79.06,79.22,113263.0,59.8009,59.9219,59.7933,59.9143,113263.0
2015-06-10 11:00:00,79.23,79.24,79.2,79.23,175583.0,59.9219,59.9294,59.8992,59.9219,175583.0
2015-06-10 11:05:00,79.23,79.32,79.23,79.31,74492.0,59.9219,59.9899,59.9219,59.9824,74492.0
2015-06-10 11:10:00,79.31,79.64,79.31,79.54,250815.0,59.9824,60.2319,59.9824,60.1563,250815.0
2015-06-10 11:15:00,79.54,79.69,79.5,79.52,319587.0,60.1563,60.2698,60.1261,60.1412,319587.0
2015-06-10 11:20:00,79.53,79.56,79.43,79.56,92966.0,60.1487,60.1714,60.0731,60.1714,92966.0
2015-06-10 11:25:00,79.55,79.56,79.45,79.51,85932.0,60.1639,60.1714,60.0882,60.1336,85932.0
2015-06-10 11:30:00,79.51,79.55,79.48,79.55,95367.0,60.1336,60.1639,60.1109,60.1639,95367.0
2015-06-10 11:35:00,79.55,79.57,79.51,79.57,94683.0,60.1639,60.179,60.1336,60.179,94683.0
2015-06-10 11:40:00,79.58,79.65,79.55,79.62,110313.0,60.1866,60.2395,60.1639,60.2168,110313.0
2015-06-10 11:45:00,79.61,79.63,79.57,79.59,57714.0,60.2093,60.2244,60.179,60.1941,57714.0
2015-06-10 11:50:00,79.59,79.6,79.54,79.58,76048.0,60.1941,60.2017,60.1563,60.1866,76048.0
2015-06-10 11:55:00,79.58,79.61,79.53,79.56,72852.0,60.1866,60.2093,60.1487,60.1714,72852.0
2015-06-10 12:00:00,79.56,79.67,79.54,79.65,167569.0,60.1714,60.2546,60.1563,60.2395,167569.0
2015-06-10 12:05:00,79.65,79.67,79.57,79.61,126970.0,60.2395,60.2546,60.179,60.2093,126970.0
2015-06-10 12:10:00,79.61,79.67,79.61,79.66,80101.0,60.2093,60.2546,60.2093,60.2471,80101.0
2015-06-10 12:15:00,79.67,79.69,79.63,79.64,72048.0,60.2546,60.2698,60.2244,60.2319,72048.0
2015-06-10 12:20:00,79.64,79.68,79.63,79.65,60917.0,60.2319,60.2622,60.2244,60.2395,60917.0
2015-06-10 12:25:00,79.65,79.67,79.62,79.62,54551.0,60.2395,60.2546,60.2168,60.2168,54551.0
2015-06-10 12:30:00,79.63,79.69,79.62,79.65,118650.0,60.2244,60.2698,60.2168,60.2395,118650.0
2015-06-10 12:35:00,79.65,79.68,79.64,79.64,79544.0,60.2395,60.2622,60.2319,60.2319,79544.0
2015-06-10 12:40:00,79.64,79.65,79.6,79.63,48617.0,60.2319,60.2395,60.2017,60.2244,48617.0
2015-06-10 12:45:00,79.63,79.66,79.62,79.65,68626.0,60.2244,60.2471,60.2168,60.2395,68626.0
2015-06-10 12:50:00,79.66,79.67,79.63,79.66,39946.0,60.2471,60.2546,60.2244,60.2471,39946.0
2015-06-10 12:55:00,79.66,79.69,79.64,79.68,43420.0,60.2471,60.2698,60.2319,60.2622,43420.0
2015-06-10 13:00:00,79.69,79.78,79.68,79.78,104525.0,60.2698,60.3378,60.2622,60.3378,104525.0
2015-06-10 13:05:00,79.77,79.79,79.66,79.67,82474.0,60.3303,60.3454,60.2471,60.2546,82474.0
2015-06-10 13:10:00,79.67,79.68,79.64,79.66,63232.0,60.2546,60.2622,60.2319,60.2471,63232.0
2015-06-10 13:15:00,79.65,79.67,79.59,79.59,106499.0,60.2395,60.2546,60.1941,60.1941,106499.0
2015-06-10 13:20:00,79.58,79.6,79.57,79.58,102499.0,60.1866,60.2017,60.179,60.1866,102499.0
2015-06-10 13:25:00,79.58,79.58,79.5,79.5,83220.0,60.1866,60.1866,60.1261,60.1261,83220.0
2015-06-10 13:30:00,79.5,79.52,79.48,79.52,55422.0,60.1261,60.1412,60.1109,60.1412,55422.0
2015-06-10 13:35:00,79.52,79.56,79.51,79.54,46636.0,60.1412,60.1714,60.1336,60.1563,46636.0
2015-06-10 13:40:00,79.55,79.55,79.48,79.53,101344.0,60.1639,60.1639,60.1109,60.1487,101344.0
2015-06-10 13:45:00,79.52,79.56,79.51,79.53,58149.0,60.1412,60.1714,60.1336,60.1487,58149.0
2015-06-10 13:50:00,79.53,79.53,79.49,79.53,50202.0,60.1487,60.1487,60.1185,60.1487,50202.0
2015-06-10 13:55:00,79.53,79.53,79.48,79.49,165643.0,60.1487,60.1487,60.1109,60.1185,165643.0
2015-06-10 14:00:00,79.49,79.58,79.48,79.57,194280.0,60.1185,60.1866,60.1109,60.179,194280.0
2015-06-10 14:05:00,79.57,79.6,79.54,79.54,93598.0,60.179,60.2017,60.1563,60.1563,93598.0
2015-06-10 14:10:00,79.54,79.54,79.46,79.46,74758.0,60.1563,60.1563,60.0958,60.0958,74758.0
2015-06-10 14:15:00,79.46,79.61,79.45,79.61,68447.0,60.0958,60.2093,60.0882,60.2093,68447.0
2015-06-10 14:20:00,79.6,79.64,79.58,79.61,118385.0,60.2017,60.2319,60.1866,60.2093,118385.0
2015-06-10 14:25:00,79.62,79.65,79.58,79.62,80958.0,60.2168,60.2395,60.1866,60.2168,80958.0
2015-06-10 14:30:00,79.62,79.63,79.6,79.61,60993.0,60.2168,60.2244,60.2017,60.2093,60993.0
2015-06-10 14:35:00,79.61,79.64,79.6,79.6,53654.0,60.2093,60.2319,60.2017,60.2017,53654.0
2015-06-10 14:40:00,79.6,79.61,79.58,79.61,74352.0,60.2017,60.2093,60.1866,60.2093,74352.0
2015-06-10 14:45:00,79.6,79.61,79.53,79.53,55432.0,60.2017,60.2093,60.1487,60.1487,55432.0
2015-06-10 14:50:00,79.53,79.58,79.52,79.58,117686.0,60.1487,60.1866,60.1412,60.1866,117686.0
2015-06-10 14:55:00,79.57,79.59,79.55,79.59,52885.0,60.179,60.1941,60.1639,60.1941,52885.0
2015-06-10 15:00:00,79.59,79.6,79.54,79.59,92755.0,60.1941,60.2017,60.1563,60.1941,92755.0
2015-06-10 15:05:00,79.58,79.6,79.55,79.55,60303.0,60.1866,60.2017,60.1639,60.1639,60303.0
2015-06-10 15:10:00,79.55,79.55,79.48,79.48,62480.0,60.1639,60.1639,60.1109,60.1109,62480.0
2015-06-10 15:15:00,79.48,79.51,79.48,79.48,70467.0,60.1109,60.1336,60.1109,60.1109,70467.0
2015-06-10 15:20:00,79.48,79.56,79.48,79.53,90066.0,60.1109,60.1714,60.1109,60.1487,90066.0
2015-06-10 15:25:00,79.52,79.53,79.46,79.47,70811.0,60.1412,60.1487,60.0958,60.1034,70811.0
2015-06-10 15:30:00,79.48,79.49,79.42,79.44,113645.0,60.1109,60.1185,60.0656,60.0807,113645.0
2015-06-10 15:35:00,79.44,79.46,79.42,79.46,79254.0,60.0807,60.0958,60.0656,60.0958,79254.0
2015-06-10 15:40:00,79.46,79.49,79.41,79.48,136857.0,60.0958,60.1185,60.058,60.1109,136857.0
2015-06-10 15:45:00,79.49,79.6,79.48,79.56,171483.0,60.1185,60.2017,60.1109,60.1714,171483.0
2015-06-10 15:50:00,79.56,79.58,79.53,79.56,129773.0,60.1714,60.1866,60.1487,60.1714,129773.0
2015-06-10 15:55:00,79.56,79.64,79.51,79.51,391911.0,60.1714,60.2319,60.1336,60.1336,391911.0
2015-06-11 09:30:00,79.93,79.93,79.61,79.65,295773.0,60.4513,60.4513,60.2093,60.2395,295773.0
2015-06-11 09:35:00,79.65,79.69,79.5,79.51,125299.0,60.2395,60.2698,60.1261,60.1336,125299.0
2015-06-11 09:40:00,79.52,79.58,79.46,79.48,180644.0,60.1412,60.1866,60.0958,60.1109,180644.0
2015-06-11 09:45:00,79.48,79.59,79.47,79.55,72713.0,60.1109,60.1941,60.1034,60.1639,72713.0
2015-06-11 09:50:00,79.55,79.68,79.55,79.65,101068.0,60.1639,60.2622,60.1639,60.2395,101068.0
2015-06-11 09:55:00,79.65,79.73,79.63,79.72,69677.0,60.2395,60.3,60.2244,60.2924,69677.0
2015-06-11 10:00:00,79.72,79.77,79.67,79.76,107808.0,60.2924,60.3303,60.2546,60.3227,107808.0
2015-06-11 10:05:00,79.76,79.76,79.67,79.67,76054.0,60.3227,60.3227,60.2546,60.2546,76054.0
2015-06-11 10:10:00,79.67,79.76,79.67,79.74,62860.0,60.2546,60.3227,60.2546,60.3076,62860.0
2015-06-11 10:15:00,79.74,79.75,79.7,79.72,56724.0,60.3076,60.3151,60.2773,60.2924,56724.0
2015-06-11 10:20:00,79.71,79.72,79.58,79.61,118926.0,60.2849,60.2924,60.1866,60.2093,118926.0
2015-06-11 10:25:00,79.6,79.67,79.59,79.67,42829.0,60.2017,60.2546,60.1941,60.2546,42829.0
2015-06-11 10:30:00,79.67,79.67,79.5,79.54,80767.0,60.2546,60.2546,60.1261,60.1563,80767.0
2015-06-11 10:35:00,79.53,79.56,79.42,79.47,108513.0,60.1487,60.1714,60.0656,60.1034,108513.0
2015-06-11 10:40:00,79.47,79.52,79.46,79.47,60091.0,60.1034,60.1412,60.0958,60.1034,60091.0
2015-06-11 10:45:00,79.47,79.48,79.45,79.45,63997.0,60.1034,60.1109,60.0882,60.0882,63997.0
2015-06-11 10:50:00,79.45,79.45,79.39,79.4,87202.0,60.0882,60.0882,60.0429,60.0504,87202.0
2015-06-11 10:55:00,79.4,79.4,79.32,79.34,157755.0,60.0504,60.0504,59.9899,60.0051,157755.0
2015-06-11 11:00:00,79.35,79.35,79.26,79.27,184420.0,60.0126,60.0126,59.9445,59.9521,184420.0
2015-06-11 11:05:00,79.27,79.47,79.25,79.42,180571.0,59.9521,60.1034,59.937,60.0656,180571.0
2015-06-11 11:10:00,79.43,79.55,79.39,79.52,58464.0,60.0731,60.1639,60.0429,60.1412,58464.0
2015-06-11 11:15:00,79.51,79.55,79.46,79.46,38822.0,60.1336,60.1639,60.0958,60.0958,38822.0
2015-06-11 11:20:00,79.46,79.54,79.44,79.52,54367.0,60.0958,60.1563,60.0807,60.1412,54367.0
2015-06-11 11:25:00,79.52,79.53,79.44,79.47,50589.0,60.1412,60.1487,60.0807,60.1034,50589.0
2015-06-11 11:30:00,79.47,79.49,79.45,79.46,51185.0,60.1034,60.1185,60.0882,60.0958,51185.0
2015-06-11 11:35:00,79.46,79.53,79.46,79.46,64189.0,60.0958,60.1487,60.0958,60.0958,64189.0
2015-06-11 11:40:00,79.47,79.47,79.36,79.38,67255.0,60.1034,60.1034,60.0202,60.0353,67255.0
2015-06-11 11:45:00,79.37,79.46,79.36,79.45,46047.0,60.0277,60.0958,60.0202,60.0882,46047.0
2015-06-11 11:50:00,79.45,79.52,79.44,79.51,115551.0,60.0882,60.1412,60.0807,60.1336,115551.0
2015-06-11 11:55:00,79.52,79.58,79.51,79.56,64224.0,60.1412,60.1866,60.1336,60.1714,64224.0
2015-06-11 12:00:00,79.57,79.58,79.53,79.54,45437.0,60.179,60.1866,60.1487,60.1563,45437.0
2015-06-11 12:05:00,79.55,79.55,79.39,79.39,94304.0,60.1639,60.1639,60.0429,60.0429,94304.0
2015-06-11 12:10:00,79.4,79.45,79.4,79.43,80411.0,60.0504,60.0882,60.0504,60.0731,80411.0
2015-06-11 12:15:00,79.44,79.44,79.41,79.41,51012.0,60.0807,60.0807,60.058,60.058,51012.0
2015-06-11 12:20:00,79.42,79.42,79.37,79.39,75363.0,60.0656,60.0656,60.0277,60.0429,75363.0
2015-06-11 12:25:00,79.39,79.43,79.38,79.4,60659.0,60.0429,60.0731,60.0353,60.0504,60659.0
2015-06-11 12:30:00,79.4,79.48,79.38,79.47,83557.0,60.0504,60.1109,60.0353,60.1034,83557.0
2015-06-11 12:35:00,79.47,79.51,79.46,79.51,46410.0,60.1034,60.1336,60.0958,60.1336,46410.0
2015-06-11 12:40:00,79.51,79.55,79.48,79.53,45250.0,60.1336,60.1639,60.1109,60.1487,45250.0
2015-06-11 12:45:00,79.54,79.55,79.52,79.55,49991.0,60.1563,60.1639,60.1412,60.1639,49991.0
2015-06-11 12:50:00,79.55,79.55,79.52,79.53,21590.0,60.1639,60.1639,60.1412,60.1487,21590.0
2015-06-11 12:55:00,79.52,79.54,79.51,79.54,34921.0,60.1412,60.1563,60.1336,60.1563,34921.0
2015-06-11 13:00:00,79.54,79.55,79.49,79.5,54991.0,60.1563,60.1639,60.1185,60.1261,54991.0
2015-06-11 13:05:00,79.5,79.5,79.45,79.46,29155.0,60.1261,60.1261,60.0882,60.0958,29155.0
2015-06-11 13:10:00,79.45,79.49,79.45,79.48,26593.0,60.0882,60.1185,60.0882,60.1109,26593.0
2015-06-11 13:15:00,79.48,79.49,79.47,79.48,17551.0,60.1109,60.1185,60.1034,60.1109,17551.0
2015-06-11 13:20:00,79.49,79.52,79.47,79.49,39451.0,60.1185,60.1412,60.1034,60.1185,39451.0
2015-06-11 13:25:00,79.48,79.49,79.45,79.47,38515.0,60.1109,60.1185,60.0882,60.1034,38515.0
2015-06-11 13:30:00,79.47,79.48,79.44,79.46,47951.0,60.1034,60.1109,60.0807,60.0958,47951.0
2015-06-11 13:35:00,79.46,79.49,79.46,79.49,49467.0,60.0958,60.1185,60.0958,60.1185,49467.0
2015-06-11 13:40:00,79.48,79.54,79.48,79.54,45669.0,60.1109,60.1563,60.1109,60.1563,45669.0
2015-06-11 13:45:00,79.54,79.62,79.53,79.61,64992.0,60.1563,60.2168,60.1487,60.2093,64992.0
2015-06-11 13:50:00,79.61,79.62,79.57,79.58,73631.0,60.2093,60.2168,60.179,60.1866,73631.0
2015-06-11 13:55:00,79.58,79.63,79.56,79.62,58426.0,60.1866,60.2244,60.1714,60.2168,58426.0
2015-06-11 14:00:00,79.62,79.68,79.61,79.68,38082.0,60.2168,60.2622,60.2093,60.2622,38082.0
2015-06-11 14:05:00,79.67,79.68,79.6,79.61,61676.0,60.2546,60.2622,60.2017,60.2093,61676.0
2015-06-11 14:10:00,79.61,79.61,79.55,79.56,44292.0,60.2093,60.2093,60.1639,60.1714,44292.0
2015-06-11 14:15:00,79.56,79.58,79.55,79.57,47740.0,60.1714,60.1866,60.1639,60.179,47740.0
2015-06-11 14:20:00,79.57,79.62,79.57,79.62,52462.0,60.179,60.2168,60.179,60.2168,52462.0
2015-06-11 14:25:00,79.61,79.62,79.56,79.58,34396.0,60.2093,60.2168,60.1714,60.1866,34396.0
2015-06-11 14:30:00,79.59,79.59,79.53,79.54,52357.0,60.1941,60.1941,60.1487,60.1563,52357.0
2015-06-11 14:35:00,79.54,79.54,79.51,79.52,66179.0,60.1563,60.1563,60.1336,60.1412,66179.0
2015-06-11 14:40:00,79.52,79.6,79.51,79.59,64680.0,60.1412,60.2017,60.1336,60.1941,64680.0
2015-06-11 14:45:00,79.59,79.61,79.58,79.58,43656.0,60.1941,60.2093,60.1866,60.1866,43656.0
2015-06-11 14:50:00,79.58,79.58,79.5,79.51,41292.0,60.1866,60.1866,60.1261,60.1336,41292.0
2015-06-11 14:55:00,79.51,79.53,79.5,79.51,56852.0,60.1336,60.1487,60.1261,60.1336,56852.0
2015-06-11 15:00:00,79.5,79.54,79.5,79.53,65525.0,60.1261,60.1563,60.1261,60.1487,65525.0
2015-06-11 15:05:00,79.53,79.55,79.52,79.55,46980.0,60.1487,60.1639,60.1412,60.1639,46980.0
2015-06-11 15:10:00,79.55,79.58,79.49,79.5,102292.0,60.1639,60.1866,60.1185,60.1261,102292.0
2015-06-11 15:15:00,79.5,79.51,79.48,79.48,37172.0,60.1261,60.1336,60.1109,60.1109,37172.0
2015-06-11 15:20:00,79.49,79.49,79.45,79.47,48770.0,60.1185,60.1185,60.0882,60.1034,48770.0
2015-06-11 15:25:00,79.46,79.47,79.43,79.45,83178.0,60.0958,60.1034,60.0731,60.0882,83178.0
2015-06-11 15:30:00,79.45,79.51,79.44,79.46,85485.0,60.0882,60.1336,60.0807,60.0958,85485.0
2015-06-11 15:35:00,79.46,79.5,79.44,79.5,90989.0,60.0958,60.1261,60.0807,60.1261,90989.0
2015-06-11 15:40:00,79.5,79.5,79.39,79.43,171876.0,60.1261,60.1261,60.0429,60.0731,171876.0
2015-06-11 15:45:00,79.42,79.43,79.35,79.36,121347.0,60.0656,60.0731,60.0126,60.0202,121347.0
2015-06-11 15:50:00,79.36,79.36,79.27,79.28,268787.0,60.0202,60.0202,59.9521,59.9597,268787.0
2015-06-11 15:55:00,79.28,79.42,79.24,79.42,543541.0,59.9597,60.0656,59.9294,60.0656,543541.0
2015-06-12 09:30:00,79.17,79.32,78.85,78.92,240598.0,59.8765,59.9899,59.6345,59.6874,240598.0
2015-06-12 09:35:00,78.92,78.93,78.68,78.7,103420.0,59.6874,59.695,59.5059,59.521,103420.0
2015-06-12 09:40:00,78.68,78.72,78.57,78.65,181590.0,59.5059,59.5361,59.4227,59.4832,181590.0
2015-06-12 09:45:00,78.64,78.77,78.58,78.75,150808.0,59.4756,59.574,59.4303,59.5588,150808.0
2015-06-12 09:50:00,78.75,78.83,78.71,78.73,83680.0,59.5588,59.6193,59.5286,59.5437,83680.0
2015-06-12 09:55:00,78.73,78.86,78.71,78.83,60135.0,59.5437,59.642,59.5286,59.6193,60135.0
2015-06-12 10:00:00,78.83,78.93,78.78,78.9,59051.0,59.6193,59.695,59.5815,59.6723,59051.0
2015-06-12 10:05:00,78.89,78.93,78.84,78.92,60736.0,59.6647,59.695,59.6269,59.6874,60736.0
2015-06-12 10:10:00,78.93,78.93,78.84,78.85,51805.0,59.695,59.695,59.6269,59.6345,51805.0
2015-06-12 10:15:00,78.85,78.87,78.71,78.76,51469.0,59.6345,59.6496,59.5286,59.5664,51469.0
2015-06-12 10:20:00,78.76,78.85,78.71,78.74,45858.0,59.5664,59.6345,59.5286,59.5513,45858.0
2015-06-12 10:25:00,78.74,78.79,78.71,78.72,68333.0,59.5513,59.5891,59.5286,59.5361,68333.0
2015-06-12 10:30:00,78.72,78.79,78.71,78.73,100502.0,59.5361,59.5891,59.5286,59.5437,100502.0
2015-06-12 10:35:00,78.74,78.79,78.71,78.78,105121.0,59.5513,59.5891,59.5286,59.5815,105121.0
2015-06-12 10:40:00,78.78,78.84,78.72,78.78,55584.0,59.5815,59.6269,59.5361,59.5815,55584.0
2015-06-12 10:45:00,78.78,78.84,78.74,78.75,70067.0,59.5815,59.6269,59.5513,59.5588,70067.0
2015-06-12 10:50:00,78.76,78.8,78.72,78.78,47793.0,59.5664,59.5966,59.5361,59.5815,47793.0
2015-06-12 10:55:00,78.78,78.8,78.71,78.74,64781.0,59.5815,59.5966,59.5286,59.5513,64781.0
2015-06-12 11:00:00,78.74,78.76,78.7,78.76,62830.0,59.5513,59.5664,59.521,59.5664,62830.0
2015-06-12 11:05:00,78.77,78.79,78.72,78.78,47236.0,59.574,59.5891,59.5361,59.5815,47236.0
2015-06-12 11:10:00,78.78,78.85,78.67,78.79,101820.0,59.5815,59.6345,59.4983,59.5891,101820.0
2015-06-12 11:15:00,78.79,78.9,78.78,78.9,82038.0,59.5891,59.6723,59.5815,59.6723,82038.0
2015-06-12 11:20:00,78.9,78.94,78.86,78.93,50859.0,59.6723,59.7025,59.642,59.695,50859.0
2015-06-12 11:25:00,78.94,79.04,78.93,79.0,72838.0,59.7025,59.7782,59.695,59.7479,72838.0
2015-06-12 11:30:00,79.01,79.01,78.9,78.92,42895.0,59.7555,59.7555,59.6723,59.6874,42895.0
2015-06-12 11:35:00,78.92,78.93,78.85,78.88,40821.0,59.6874,59.695,59.6345,59.6572,40821.0
2015-06-12 11:40:00,78.88,78.9,78.78,78.82,68578.0,59.6572,59.6723,59.5815,59.6118,68578.0
2015-06-12 11:45:00,78.81,78.82,78.75,78.77,70754.0,59.6042,59.6118,59.5588,59.574,70754.0
2015-06-12 11:50:00,78.77,78.82,78.75,78.81,26651.0,59.574,59.6118,59.5588,59.6042,26651.0
2015-06-12 11:55:00,78.81,78.83,78.72,78.74,42742.0,59.6042,59.6193,59.5361,59.5513,42742.0
2015-06-12 12:00:00,78.72,78.74,78.66,78.68,57933.0,59.5361,59.5513,59.4908,59.5059,57933.0
2015-06-12 12:05:00,78.68,78.73,78.63,78.63,73658.0,59.5059,59.5437,59.4681,59.4681,73658.0
2015-06-12 12:10:00,78.63,78.69,78.6,78.61,46505.0,59.4681,59.5135,59.4454,59.453,46505.0
2015-06-12 12:15:00,78.61,78.67,78.6,78.67,29076.0,59.453,59.4983,59.4454,59.4983,29076.0
2015-06-12 12:20:00,78.66,78.75,78.64,78.75,26657.0,59.4908,59.5588,59.4756,59.5588,26657.0
2015-06-12 12:25:00,78.76,78.79,78.72,78.75,35265.0,59.5664,59.5891,59.5361,59.5588,35265.0
2015-06-12 12:30:00,78.75,78.76,78.67,78.76,57403.0,59.5588,59.5664,59.4983,59.5664,57403.0
2015-06-12 12:35:00,78.76,78.76,78.66,78.67,24764.0,59.5664,59.5664,59.4908,59.4983,24764.0
2015-06-12 12:40:00,78.68,78.68,78.6,78.62,60063.0,59.5059,59.5059,59.4454,59.4605,60063.0
2015-06-12 12:45:00,78.62,78.7,78.61,78.68,46655.0,59.4605,59.521,59.453,59.5059,46655.0
2015-06-12 12:50:00,78.68,78.75,78.68,78.71,38836.0,59.5059,59.5588,59.5059,59.5286,38836.0
2015-06-12 12:55:00,78.72,78.77,78.72,78.76,33191.0,59.5361,59.574,59.5361,59.5664,33191.0
2015-06-12 13:00:00,78.76,78.79,78.74,78.77,38221.0,59.5664,59.5891,59.5513,59.574,38221.0
2015-06-12 13:05:00,78.76,78.84,78.74,78.82,52218.0,59.5664,59.6269,59.5513,59.6118,52218.0
2015-06-12 13:10:00,78.82,78.83,78.76,78.78,45699.0,59.6118,59.6193,59.5664,59.5815,45699.0
2015-06-12 13:15:00,78.78,78.82,78.75,78.81,53417.0,59.5815,59.6118,59.5588,59.6042,53417.0
2015-06-12 13:20:00,78.82,78.84,78.79,78.83,32481.0,59.6118,59.6269,59.5891,59.6193,32481.0
2015-06-12 13:25:00,78.83,78.86,78.81,78.85,21607.0,59.6193,59.642,59.6042,59.6345,21607.0
2015-06-12 13:30:00,78.86,78.93,78.85,78.9,28992.0,59.642,59.695,59.6345,59.6723,28992.0
2015-06-12 13:35:00,78.9,78.91,78.88,78.91,26033.0,59.6723,59.6798,59.6572,59.6798,26033.0
2015-06-12 13:40:00,78.91,78.91,78.84,78.85,57250.0,59.6798,59.6798,59.6269,59.6345,57250.0
2015-06-12 13:45:00,78.85,78.86,78.83,78.84,40178.0,59.6345,59.642,59.6193,59.6269,40178.0
2015-06-12 13:50:00,78.85,78.89,78.83,78.89,32574.0,59.6345,59.6647,59.6193,59.6647,32574.0
2015-06-12 13:55:00,78.89,78.94,78.88,78.94,39308.0,59.6647,59.7025,59.6572,59.7025,39308.0
2015-06-12 14:00:00,78.94,78.95,78.91,78.93,46899.0,59.7025,59.7101,59.6798,59.695,46899.0
2015-06-12 14:05:00,78.92,78.92,78.83,78.84,39848.0,59.6874,59.6874,59.6193,59.6269,39848.0
2015-06-12 14:10:00,78.84,78.89,78.83,78.86,27152.0,59.6269,59.6647,59.6193,59.642,27152.0
2015-06-12 14:15:00,78.85,78.88,78.85,78.87,31623.0,59.6345,59.6572,59.6345,59.6496,31623.0
2015-06-12 14:20:00,78.86,78.91,78.84,78.89,37230.0,59.642,59.6798,59.6269,59.6647,37230.0
2015-06-12 14:25:00,78.89,78.92,78.85,78.92,29059.0,59.6647,59.6874,59.6345,59.6874,29059.0
2015-06-12 14:30:00,78.91,78.93,78.82,78.84,87891.0,59.6798,59.695,59.6118,59.6269,87891.0
2015-06-12 14:35:00,78.83,78.85,78.8,78.84,51800.0,59.6193,59.6345,59.5966,59.6269,51800.0
2015-06-12 14:40:00,78.85,78.85,78.82,78.83,34928.0,59.6345,59.6345,59.6118,59.6193,34928.0
2015-06-12 14:45:00,78.83,78.85,78.82,78.83,39147.0,59.6193,59.6345,59.6118,59.6193,39147.0
2015-06-12 14:50:00,78.84,78.85,78.81,78.81,36355.0,59.6269,59.6345,59.6042,59.6042,36355.0
2015-06-12 14:55:00,78.81,78.83,78.78,78.82,105737.0,59.6042,59.6193,59.5815,59.6118,105737.0
2015-06-12 15:00:00,78.81,78.87,78.8,78.87,48193.0,59.6042,59.6496,59.5966,59.6496,48193.0
2015-06-12 15:05:00,78.87,78.88,78.82,78.88,69798.0,59.6496,59.6572,59.6118,59.6572,69798.0
2015-06-12 15:10:00,78.88,78.89,78.82,78.82,63246.0,59.6572,59.6647,59.6118,59.6118,63246.0
2015-06-12 15:15:00,78.83,78.85,78.78,78.84,60728.0,59.6193,59.6345,59.5815,59.6269,60728.0
2015-06-12 15:20:00,78.85,78.87,78.83,78.83,27202.0,59.6345,59.6496,59.6193,59.6193,27202.0
2015-06-12 15:25:00,78.83,78.88,78.81,78.87,38085.0,59.6193,59.6572,59.6042,59.6496,38085.0
2015-06-12 15:30:00,78.87,78.92,78.86,78.9,54688.0,59.6496,59.6874,59.642,59.6723,54688.0
2015-06-12 15:35:00,78.9,78.93,78.85,78.88,77595.0,59.6723,59.695,59.6345,59.6572,77595.0
2015-06-12 15:40:00,78.87,78.89,78.84,78.89,57984.0,59.6496,59.6647,59.6269,59.6647,57984.0
2015-06-12 15:45:00,78.89,78.89,78.85,78.85,92739.0,59.6647,59.6647,59.6345,59.6345,92739.0
2015-06-12 15:50:00,78.85,78.88,78.82,78.84,142458.0,59.6345,59.6572,59.6118,59.6269,142458.0
2015-06-12 15:55:00,78.83,78.9,78.81,78.85,279267.0,59.6193,59.6723,59.6042,59.6345,279267.0
2015-06-15 09:30:00,78.33,78.35,78.06,78.07,269710.0,59.2412,59.2563,59.037,59.0445,269710.0
2015-06-15 09:35:00,78.05,78.15,77.93,78.07,125555.0,59.0294,59.1051,58.9387,59.0445,125555.0
2015-06-15 09:40:00,78.07,78.16,78.03,78.12,80007.0,59.0445,59.1126,59.0143,59.0824,80007.0
2015-06-15 09:45:00,78.1,78.18,78.09,78.14,99968.0,59.0672,59.1277,59.0597,59.0975,99968.0
2015-06-15 09:50:00,78.13,78.18,78.08,78.18,103529.0,59.0899,59.1277,59.0521,59.1277,103529.0
2015-06-15 09:55:00,78.18,78.19,78.09,78.1,54134.0,59.1277,59.1353,59.0597,59.0672,54134.0
2015-06-15 10:00:00,78.11,78.26,78.06,78.26,73032.0,59.0748,59.1882,59.037,59.1882,73032.0
2015-06-15 10:05:00,78.25,78.29,78.21,78.22,52734.0,59.1807,59.2109,59.1504,59.158,52734.0
2015-06-15 10:10:00,78.21,78.32,78.15,78.27,56241.0,59.1504,59.2336,59.1051,59.1958,56241.0
2015-06-15 10:15:00,78.26,78.3,78.24,78.25,42202.0,59.1882,59.2185,59.1731,59.1807,42202.0
2015-06-15 10:20:00,78.25,78.35,78.25,78.27,46152.0,59.1807,59.2563,59.1807,59.1958,46152.0
2015-06-15 10:25:00,78.26,78.32,78.22,78.27,42212.0,59.1882,59.2336,59.158,59.1958,42212.0
2015-06-15 10:30:00,78.27,78.28,78.19,78.22,58820.0,59.1958,59.2034,59.1353,59.158,58820.0
2015-06-15 10:35:00,78.21,78.33,78.2,78.28,50948.0,59.1504,59.2412,59.1429,59.2034,50948.0
2015-06-15 10:40:00,78.29,78.31,78.2,78.24,63261.0,59.2109,59.2261,59.1429,59.1731,63261.0
2015-06-15 10:45:00,78.24,78.33,78.21,78.23,75490.0,59.1731,59.2412,59.1504,59.1656,75490.0
2015-06-15 10:50:00,78.22,78.25,78.15,78.17,59255.0,59.158,59.1807,59.1051,59.1202,59255.0
2015-06-15 10:55:00,78.17,78.2,78.1,78.2,60151.0,59.1202,59.1429,59.0672,59.1429,60151.0
2015-06-15 11:00:00,78.21,78.31,78.2,78.27,151731.0,59.1504,59.2261,59.1429,59.1958,151731.0
2015-06-15 11:05:00,78.28,78.38,78.24,78.35,49927.0,59.2034,59.279,59.1731,59.2563,49927.0
2015-06-15 11:10:00,78.36,78.46,78.35,78.38,77457.0,59.2639,59.3395,59.2563,59.279,77457.0
2015-06-15 11:15:00,78.38,78.44,78.37,78.42,36923.0,59.279,59.3244,59.2714,59.3093,36923.0
2015-06-15 11:20:00,78.43,78.44,78.25,78.26,52419.0,59.3168,59.3244,59.1807,59.1882,52419.0
2015-06-15 11:25:00,78.27,78.29,78.19,78.2,41216.0,59.1958,59.2109,59.1353,59.1429,41216.0
2015-06-15 11:30:00,78.2,78.26,78.17,78.2,56887.0,59.1429,59.1882,59.1202,59.1429,56887.0
2015-06-15 11:35:00,78.2,78.25,78.17,78.25,38655.0,59.1429,59.1807,59.1202,59.1807,38655.0
2015-06-15 11:40:00,78.25,78.35,78.24,78.32,28750.0,59.1807,59.2563,59.1731,59.2336,28750.0
2015-06-15 11:45:00,78.32,78.34,78.26,78.3,35714.0,59.2336,59.2487,59.1882,59.2185,35714.0
2015-06-15 11:50:00,78.3,78.32,78.26,78.28,30193.0,59.2185,59.2336,59.1882,59.2034,30193.0
2015-06-15 11:55:00,78.27,78.28,78.19,78.25,57699.0,59.1958,59.2034,59.1353,59.1807,57699.0
2015-06-15 12:00:00,78.24,78.27,78.2,78.24,53198.0,59.1731,59.1958,59.1429,59.1731,53198.0
2015-06-15 12:05:00,78.25,78.3,78.21,78.23,45290.0,59.1807,59.2185,59.1504,59.1656,45290.0
2015-06-15 12:10:00,78.24,78.26,78.2,78.24,31916.0,59.1731,59.1882,59.1429,59.1731,31916.0
2015-06-15 12:15:00,78.24,78.27,78.2,78.25,22189.0,59.1731,59.1958,59.1429,59.1807,22189.0
2015-06-15 12:20:00,78.25,78.31,78.23,78.25,33214.0,59.1807,59.2261,59.1656,59.1807,33214.0
2015-06-15 12:25:00,78.25,78.26,78.16,78.19,38031.0,59.1807,59.1882,59.1126,59.1353,38031.0
2015-06-15 12:30:00,78.18,78.2,78.17,78.18,23062.0,59.1277,59.1429,59.1202,59.1277,23062.0
2015-06-15 12:35:00,78.18,78.22,78.15,78.2,32003.0,59.1277,59.158,59.1051,59.1429,32003.0
2015-06-15 12:40:00,78.2,78.22,78.18,78.19,23338.0,59.1429,59.158,59.1277,59.1353,23338.0
2015-06-15 12:45:00,78.19,78.3,78.18,78.3,37869.0,59.1353,59.2185,59.1277,59.2185,37869.0
2015-06-15 12:50:00,78.3,78.32,78.28,78.29,44098.0,59.2185,59.2336,59.2034,59.2109,44098.0
2015-06-15 12:55:00,78.29,78.33,78.23,78.26,31234.0,59.2109,59.2412,59.1656,59.1882,31234.0
2015-06-15 13:00:00,78.27,78.27,78.22,78.25,30689.0,59.1958,59.1958,59.158,59.1807,30689.0
2015-06-15 13:05:00,78.25,78.27,78.22,78.25,38863.0,59.1807,59.1958,59.158,59.1807,38863.0
2015-06-15 13:10:00,78.25,78.29,78.2,78.29,59282.0,59.1807,59.2109,59.1429,59.2109,59282.0
2015-06-15 13:15:00,78.3,78.31,78.27,78.3,42310.0,59.2185,59.2261,59.1958,59.2185,42310.0
2015-06-15 13:20:00,78.3,78.32,78.27,78.28,49671.0,59.2185,59.2336,59.1958,59.2034,49671.0
2015-06-15 13:25:00,78.28,78.29,78.22,78.23,84457.0,59.2034,59.2109,59.158,59.1656,84457.0
2015-06-15 13:30:00,78.24,78.25,78.19,78.22,26570.0,59.1731,59.1807,59.1353,59.158,26570.0
2015-06-15 13:35:00,78.22,78.22,78.15,78.16,39701.0,59.158,59.158,59.1051,59.1126,39701.0
2015-06-15 13:40:00,78.17,78.19,78.11,78.14,87539.0,59.1202,59.1353,59.0748,59.0975,87539.0
2015-06-15 13:45:00,78.15,78.19,78.11,78.16,29088.0,59.1051,59.1353,59.0748,59.1126,29088.0
2015-06-15 13:50:00,78.16,78.36,78.1,78.18,173342.0,59.1126,59.2639,59.0672,59.1277,173342.0
2015-06-15 13:55:00,78.19,78.21,78.14,78.16,47970.0,59.1353,59.1504,59.0975,59.1126,47970.0
2015-06-15 14:00:00,78.16,78.19,78.14,78.18,34499.0,59.1126,59.1353,59.0975,59.1277,34499.0
2015-06-15 14:05:00,78.18,78.2,78.16,78.17,36538.0,59.1277,59.1429,59.1126,59.1202,36538.0
2015-06-15 14:10:00,78.17,78.22,78.17,78.2,47118.0,59.1202,59.158,59.1202,59.1429,47118.0
2015-06-15 14:15:00,78.2,78.25,78.18,78.21,58245.0,59.1429,59.1807,59.1277,59.1504,58245.0
2015-06-15 14:20:00,78.21,78.24,78.18,78.2,35707.0,59.1504,59.1731,59.1277,59.1429,35707.0
2015-06-15 14:25:00,78.19,78.24,78.19,78.22,29205.0,59.1353,59.1731,59.1353,59.158,29205.0
2015-06-15 14:30:00,78.22,78.28,78.21,78.21,29709.0,59.158,59.2034,59.1504,59.1504,29709.0
2015-06-15 14:35:00,78.21,78.24,78.18,78.2,34033.0,59.1504,59.1731,59.1277,59.1429,34033.0
2015-06-15 14:40:00,78.2,78.22,78.17,78.17,39104.0,59.1429,59.158,59.1202,59.1202,39104.0
2015-06-15 14:45:00,78.17,78.22,78.15,78.19,61758.0,59.1202,59.158,59.1051,59.1353,61758.0
2015-06-15 14:50:00,78.18,78.19,78.07,78.08,104308.0,59.1277,59.1353,59.0445,59.0521,104308.0
2015-06-15 14:55:00,78.09,78.14,78.07,78.12,58667.0,59.0597,59.0975,59.0445,59.0824,58667.0
2015-06-15 15:00:00,78.12,78.15,78.09,78.11,46528.0,59.0824,59.1051,59.0597,59.0748,46528.0
2015-06-15 15:05:00,78.1,78.12,78.06,78.07,80071.0,59.0672,59.0824,59.037,59.0445,80071.0
2015-06-15 15:10:00,78.07,78.13,78.03,78.13,67180.0,59.0445,59.0899,59.0143,59.0899,67180.0
2015-06-15 15:15:00,78.12,78.14,78.1,78.11,84546.0,59.0824,59.0975,59.0672,59.0748,84546.0
2015-06-15 15:20:00,78.11,78.13,78.1,78.12,132537.0,59.0748,59.0899,59.0672,59.0824,132537.0
2015-06-15 15:25:00,78.12,78.13,78.05,78.08,134513.0,59.0824,59.0899,59.0294,59.0521,134513.0
2015-06-15 15:30:00,78.09,78.14,78.07,78.14,80064.0,59.0597,59.0975,59.0445,59.0975,80064.0
2015-06-15 15:35:00,78.14,78.18,78.12,78.14,84433.0,59.0975,59.1277,59.0824,59.0975,84433.0
2015-06-15 15:40:00,78.14,78.25,78.14,78.22,100618.0,59.0975,59.1807,59.0975,59.158,100618.0
2015-06-15 15:45:00,78.22,78.25,78.19,78.22,120034.0,59.158,59.1807,59.1353,59.158,120034.0
2015-06-15 15:50:00,78.21,78.24,78.16,78.19,104263.0,59.1504,59.1731,59.1126,59.1353,104263.0
2015-06-15 15:55:00,78.19,78.19,78.08,78.15,347412.0,59.1353,59.1353,59.0521,59.1051,347412.0
2015-06-16 09:30:00,79.6,79.6,78.57,78.75,702023.0,60.2017,60.2017,59.4227,59.5588,702023.0
2015-06-16 09:35:00,78.73,79.0,78.66,78.94,198723.0,59.5437,59.7479,59.4908,59.7025,198723.0
2015-06-16 09:40:00,78.93,79.08,78.87,78.91,110354.0,59.695,59.8084,59.6496,59.6798,110354.0
2015-06-16 09:45:00,78.91,79.02,78.86,78.9,130148.0,59.6798,59.763,59.642,59.6723,130148.0
2015-06-16 09:50:00,78.91,79.01,78.83,79.0,125985.0,59.6798,59.7555,59.6193,59.7479,125985.0
2015-06-16 09:55:00,79.01,79.18,78.88,78.92,160500.0,59.7555,59.884,59.6572,59.6874,160500.0
2015-06-16 10:00:00,78.93,78.97,78.83,78.83,92819.0,59.695,59.7252,59.6193,59.6193,92819.0
2015-06-16 10:05:00,78.84,78.86,78.67,78.72,137747.0,59.6269,59.642,59.4983,59.5361,137747.0
2015-06-16 10:10:00,78.72,78.75,78.61,78.62,93259.0,59.5361,59.5588,59.453,59.4605,93259.0
2015-06-16 10:15:00,78.62,78.68,78.57,78.68,100903.0,59.4605,59.5059,59.4227,59.5059,100903.0
2015-06-16 10:20:00,78.67,78.73,78.58,78.73,82580.0,59.4983,59.5437,59.4303,59.5437,82580.0
2015-06-16 10:25:00,78.73,78.82,78.64,78.64,92965.0,59.5437,59.6118,59.4756,59.4756,92965.0
2015-06-16 10:30:00,78.64,78.75,78.63,78.63,70522.0,59.4756,59.5588,59.4681,59.4681,70522.0
2015-06-16 10:35:00,78.64,78.65,78.53,78.59,121503.0,59.4756,59.4832,59.3924,59.4378,121503.0
2015-06-16 10:40:00,78.59,78.78,78.57,78.75,62490.0,59.4378,59.5815,59.4227,59.5588,62490.0
2015-06-16 10:45:00,78.76,78.83,78.7,78.83,61935.0,59.5664,59.6193,59.521,59.6193,61935.0
2015-06-16 10:50:00,78.83,78.9,78.77,78.9,81054.0,59.6193,59.6723,59.574,59.6723,81054.0
2015-06-16 10:55:00,78.9,78.94,78.79,78.8,68573.0,59.6723,59.7025,59.5891,59.5966,68573.0
2015-06-16 11:00:00,78.8,78.82,78.74,78.8,52987.0,59.5966,59.6118,59.5513,59.5966,52987.0
2015-06-16 11:05:00,78.8,78.86,78.8,78.81,42157.0,59.5966,59.642,59.5966,59.6042,42157.0
2015-06-16 11:10:00,78.82,78.99,78.81,78.97,79748.0,59.6118,59.7403,59.6042,59.7252,79748.0
2015-06-16 11:15:00,78.98,79.08,78.98,79.03,82046.0,59.7328,59.8084,59.7328,59.7706,82046.0
2015-06-16 11:20:00,79.03,79.07,78.99,79.04,60186.0,59.7706,59.8009,59.7403,59.7782,60186.0
2015-06-16 11:25:00,79.04,79.06,78.97,79.0,62930.0,59.7782,59.7933,59.7252,59.7479,62930.0
2015-06-16 11:30:00,78.99,79.01,78.92,79.0,49807.0,59.7403,59.7555,59.6874,59.7479,49807.0
2015-06-16 11:35:00,79.0,79.01,78.95,78.98,29824.0,59.7479,59.7555,59.7101,59.7328,29824.0
2015-06-16 11:40:00,78.99,79.07,78.98,79.05,71497.0,59.7403,59.8009,59.7328,59.7857,71497.0
2015-06-16 11:45:00,79.05,79.06,78.97,79.01,41441.0,59.7857,59.7933,59.7252,59.7555,41441.0
2015-06-16 11:50:00,79.01,79.06,78.98,79.03,39641.0,59.7555,59.7933,59.7328,59.7706,39641.0
2015-06-16 11:55:00,79.03,79.04,78.98,79.04,34517.0,59.7706,59.7782,59.7328,59.7782,34517.0
2015-06-16 12:00:00,79.03,79.04,79.0,79.01,27875.0,59.7706,59.7782,59.7479,59.7555,27875.0
2015-06-16 12:05:00,79.01,79.11,79.0,79.1,91805.0,59.7555,59.8311,59.7479,59.8235,91805.0
2015-06-16 12:10:00,79.1,79.26,79.1,79.16,178756.0,59.8235,59.9445,59.8235,59.8689,178756.0
2015-06-16 12:15:00,79.16,79.24,79.14,79.2,48222.0,59.8689,59.9294,59.8538,59.8992,48222.0
2015-06-16 12:20:00,79.19,79.23,79.16,79.23,45965.0,59.8916,59.9219,59.8689,59.9219,45965.0
2015-06-16 12:25:00,79.23,79.25,79.13,79.15,56082.0,59.9219,59.937,59.8462,59.8614,56082.0
2015-06-16 12:30:00,79.15,79.16,79.09,79.12,62826.0,59.8614,59.8689,59.816,59.8387,62826.0
2015-06-16 12:35:00,79.13,79.16,79.09,79.12,54498.0,59.8462,59.8689,59.816,59.8387,54498.0
2015-06-16 12:40:00,79.13,79.16,79.12,79.13,32766.0,59.8462,59.8689,59.8387,59.8462,32766.0
2015-06-16 12:45:00,79.14,79.15,79.09,79.09,50012.0,59.8538,59.8614,59.816,59.816,50012.0
2015-06-16 12:50:00,79.1,79.14,79.05,79.14,51571.0,59.8235,59.8538,59.7857,59.8538,51571.0
2015-06-16 12:55:00,79.14,79.15,79.13,79.15,19073.0,59.8538,59.8614,59.8462,59.8614,19073.0
2015-06-16 13:00:00,79.15,79.2,79.13,79.2,31385.0,59.8614,59.8992,59.8462,59.8992,31385.0
2015-06-16 13:05:00,79.2,79.21,79.19,79.21,42093.0,59.8992,59.9067,59.8916,59.9067,42093.0
2015-06-16 13:10:00,79.21,79.21,79.13,79.18,57516.0,59.9067,59.9067,59.8462,59.884,57516.0
2015-06-16 13:15:00,79.18,79.18,79.12,79.16,34834.0,59.884,59.884,59.8387,59.8689,34834.0
2015-06-16 13:20:00,79.16,79.18,79.13,79.14,48753.0,59.8689,59.884,59.8462,59.8538,48753.0
2015-06-16 13:25:00,79.14,79.19,79.14,79.17,35800.0,59.8538,59.8916,59.8538,59.8765,35800.0
2015-06-16 13:30:00,79.17,79.23,79.17,79.22,40621.0,59.8765,59.9219,59.8765,59.9143,40621.0
2015-06-16 13:35:00,79.21,79.22,79.16,79.19,34291.0,59.9067,59.9143,59.8689,59.8916,34291.0
2015-06-16 13:40:00,79.19,79.21,79.16,79.16,38493.0,59.8916,59.9067,59.8689,59.8689,38493.0
2015-06-16 13:45:00,79.16,79.18,79.11,79.18,56932.0,59.8689,59.884,59.8311,59.884,56932.0
2015-06-16 13:50:00,79.18,79.21,79.18,79.21,54457.0,59.884,59.9067,59.884,59.9067,54457.0
2015-06-16 13:55:00,79.21,79.25,79.21,79.22,83518.0,59.9067,59.937,59.9067,59.9143,83518.0
2015-06-16 14:00:00,79.23,79.24,79.17,79.21,37838.0,59.9219,59.9294,59.8765,59.9067,37838.0
2015-06-16 14:05:00,79.21,79.28,79.2,79.27,69093.0,59.9067,59.9597,59.8992,59.9521,69093.0
2015-06-16 14:10:00,79.27,79.3,79.23,79.26,51709.0,59.9521,59.9748,59.9219,59.9445,51709.0
2015-06-16 14:15:00,79.26,79.29,79.24,79.28,58870.0,59.9445,59.9672,59.9294,59.9597,58870.0
2015-06-16 14:20:00,79.28,79.33,79.27,79.3,88096.0,59.9597,59.9975,59.9521,59.9748,88096.0
2015-06-16 14:25:00,79.3,79.32,79.29,79.3,82945.0,59.9748,59.9899,59.9672,59.9748,82945.0
2015-06-16 14:30:00,79.3,79.32,79.26,79.3,107465.0,59.9748,59.9899,59.9445,59.9748,107465.0
2015-06-16 14:35:00,79.3,79.3,79.21,79.23,92324.0,59.9748,59.9748,59.9067,59.9219,92324.0
2015-06-16 14:40:00,79.23,79.24,79.19,79.19,50915.0,59.9219,59.9294,59.8916,59.8916,50915.0
2015-06-16 14:45:00,79.19,79.21,79.12,79.2,63282.0,59.8916,59.9067,59.8387,59.8992,63282.0
2015-06-16 14:50:00,79.2,79.22,79.17,79.2,69765.0,59.8992,59.9143,59.8765,59.8992,69765.0
2015-06-16 14:55:00,79.21,79.21,79.15,79.19,51201.0,59.9067,59.9067,59.8614,59.8916,51201.0
2015-06-16 15:00:00,79.2,79.24,79.18,79.23,89048.0,59.8992,59.9294,59.884,59.9219,89048.0
2015-06-16 15:05:00,79.23,79.25,79.2,79.2,74295.0,59.9219,59.937,59.8992,59.8992,74295.0
2015-06-16 15:10:00,79.2,79.22,79.18,79.21,113605.0,59.8992,59.9143,59.884,59.9067,113605.0
2015-06-16 15:15:00,79.2,79.25,79.2,79.22,110405.0,59.8992,59.937,59.8992,59.9143,110405.0
2015-06-16 15:20:00,79.23,79.27,79.19,79.21,89329.0,59.9219,59.9521,59.8916,59.9067,89329.0
2015-06-16 15:25:00,79.21,79.26,79.16,79.25,196287.0,59.9067,59.9445,59.8689,59.937,196287.0
2015-06-16 15:30:00,79.25,79.26,79.14,79.17,174523.0,59.937,59.9445,59.8538,59.8765,174523.0
2015-06-16 15:35:00,79.16,79.18,79.13,79.14,99787.0,59.8689,59.884,59.8462,59.8538,99787.0
2015-06-16 15:40:00,79.14,79.18,79.08,79.09,180068.0,59.8538,59.884,59.8084,59.816,180068.0
2015-06-16 15:45:00,79.08,79.17,79.07,79.12,157335.0,59.8084,59.8765,59.8009,59.8387,157335.0
2015-06-16 15:50:00,79.11,79.13,79.07,79.09,131706.0,59.8311,59.8462,59.8009,59.816,131706.0
2015-06-16 15:55:00,79.09,79.15,79.05,79.11,389967.0,59.816,59.8614,59.7857,59.8311,389967.0
2015-06-17 09:30:00,79.2,79.38,79.16,79.31,175163.0,59.8992,60.0353,59.8689,59.9824,175163.0
2015-06-17 09:35:00,79.31,79.36,79.21,79.24,86537.0,59.9824,60.0202,59.9067,59.9294,86537.0
2015-06-17 09:40:00,79.25,79.39,79.25,79.36,73650.0,59.937,60.0429,59.937,60.0202,73650.0
2015-06-17 09:45:00,79.36,79.39,79.31,79.34,61959.0,60.0202,60.0429,59.9824,60.0051,61959.0
2015-06-17 09:50:00,79.36,79.36,79.22,79.24,83790.0,60.0202,60.0202,59.9143,59.9294,83790.0
2015-06-17 09:55:00,79.24,79.31,79.23,79.3,32470.0,59.9294,59.9824,59.9219,59.9748,32470.0
2015-06-17 10:00:00,79.29,79.46,79.29,79.44,123399.0,59.9672,60.0958,59.9672,60.0807,123399.0
2015-06-17 10:05:00,79.44,79.44,79.28,79.29,79248.0,60.0807,60.0807,59.9597,59.9672,79248.0
2015-06-17 10:10:00,79.28,79.3,79.23,79.28,51917.0,59.9597,59.9748,59.9219,59.9597,51917.0
2015-06-17 10:15:00,79.29,79.32,79.23,79.28,89675.0,59.9672,59.9899,59.9219,59.9597,89675.0
2015-06-17 10:20:00,79.28,79.31,79.25,79.25,33748.0,59.9597,59.9824,59.937,59.937,33748.0
2015-06-17 10:25:00,79.25,79.29,79.23,79.28,38233.0,59.937,59.9672,59.9219,59.9597,38233.0
2015-06-17 10:30:00,79.29,79.31,79.24,79.29,30597.0,59.9672,59.9824,59.9294,59.9672,30597.0
2015-06-17 10:35:00,79.29,79.33,79.28,79.3,28748.0,59.9672,59.9975,59.9597,59.9748,28748.0
2015-06-17 10:40:00,79.3,79.31,79.28,79.3,27415.0,59.9748,59.9824,59.9597,59.9748,27415.0
2015-06-17 10:45:00,79.3,79.34,79.27,79.33,54391.0,59.9748,60.0051,59.9521,59.9975,54391.0
2015-06-17 10:50:00,79.33,79.42,79.29,79.31,65095.0,59.9975,60.0656,59.9672,59.9824,65095.0
2015-06-17 10:55:00,79.31,79.43,79.31,79.43,43036.0,59.9824,60.0731,59.9824,60.0731,43036.0
2015-06-17 11:00:00,79.41,79.46,79.4,79.41,37454.0,60.058,60.0958,60.0504,60.058,37454.0
2015-06-17 11:05:00,79.41,79.47,79.41,79.46,46904.0,60.058,60.1034,60.058,60.0958,46904.0
2015-06-17 11:10:00,79.46,79.48,79.42,79.43,49481.0,60.0958,60.1109,60.0656,60.0731,49481.0
2015-06-17 11:15:00,79.44,79.46,79.4,79.45,42249.0,60.0807,60.0958,60.0504,60.0882,42249.0
2015-06-17 11:20:00,79.45,79.52,79.44,79.5,145904.0,60.0882,60.1412,60.0807,60.1261,145904.0
2015-06-17 11:25:00,79.51,79.51,79.38,79.41,89725.0,60.1336,60.1336,60.0353,60.058,89725.0
2015-06-17 11:30:00,79.41,79.51,79.37,79.49,147154.0,60.058,60.1336,60.0277,60.1185,147154.0
2015-06-17 11:35:00,79.5,79.58,79.49,79.54,48866.0,60.1261,60.1866,60.1185,60.1563,48866.0
2015-06-17 11:40:00,79.54,79.55,79.49,79.54,45891.0,60.1563,60.1639,60.1185,60.1563,45891.0
2015-06-17 11:45:00,79.54,79.54,79.49,79.52,35237.0,60.1563,60.1563,60.1185,60.1412,35237.0
2015-06-17 11:50:00,79.52,79.62,79.52,79.6,77043.0,60.1412,60.2168,60.1412,60.2017,77043.0
2015-06-17 11:55:00,79.61,79.63,79.53,79.59,37983.0,60.2093,60.2244,60.1487,60.1941,37983.0
2015-06-17 12:00:00,79.58,79.59,79.52,79.58,66439.0,60.1866,60.1941,60.1412,60.1866,66439.0
2015-06-17 12:05:00,79.58,79.6,79.45,79.54,74023.0,60.1866,60.2017,60.0882,60.1563,74023.0
2015-06-17 12:10:00,79.53,79.54,79.45,79.49,97173.0,60.1487,60.1563,60.0882,60.1185,97173.0
2015-06-17 12:15:00,79.49,79.52,79.43,79.51,153503.0,60.1185,60.1412,60.0731,60.1336,153503.0
2015-06-17 12:20:00,79.5,79.52,79.46,79.46,45170.0,60.1261,60.1412,60.0958,60.0958,45170.0
2015-06-17 12:25:00,79.46,79.55,79.46,79.53,45462.0,60.0958,60.1639,60.0958,60.1487,45462.0
2015-06-17 12:30:00,79.52,79.55,79.49,79.55,40135.0,60.1412,60.1639,60.1185,60.1639,40135.0
2015-06-17 12:35:00,79.54,79.57,79.53,79.57,62514.0,60.1563,60.179,60.1487,60.179,62514.0
2015-06-17 12:40:00,79.57,79.6,79.44,79.46,81757.0,60.179,60.2017,60.0807,60.0958,81757.0
2015-06-17 12:45:00,79.46,79.48,79.41,79.43,49460.0,60.0958,60.1109,60.058,60.0731,49460.0
2015-06-17 12:50:00,79.42,79.44,79.33,79.37,43040.0,60.0656,60.0807,59.9975,60.0277,43040.0
2015-06-17 12:55:00,79.36,79.41,79.33,79.4,32405.0,60.0202,60.058,59.9975,60.0504,32405.0
2015-06-17 13:00:00,79.39,79.42,79.38,79.41,88576.0,60.0429,60.0656,60.0353,60.058,88576.0
2015-06-17 13:05:00,79.41,79.43,79.37,79.4,38730.0,60.058,60.0731,60.0277,60.0504,38730.0
2015-06-17 13:10:00,79.4,79.47,79.4,79.43,55251.0,60.0504,60.1034,60.0504,60.0731,55251.0
2015-06-17 13:15:00,79.42,79.45,79.41,79.41,32623.0,60.0656,60.0882,60.058,60.058,32623.0
2015-06-17 13:20:00,79.41,79.43,79.39,79.42,59808.0,60.058,60.0731,60.0429,60.0656,59808.0
2015-06-17 13:25:00,79.42,79.47,79.42,79.45,68481.0,60.0656,60.1034,60.0656,60.0882,68481.0
2015-06-17 13:30:00,79.44,79.47,79.41,79.45,49661.0,60.0807,60.1034,60.058,60.0882,49661.0
2015-06-17 13:35:00,79.45,79.56,79.42,79.55,121470.0,60.0882,60.1714,60.0656,60.1639,121470.0
2015-06-17 13:40:00,79.55,79.56,79.47,79.5,44548.0,60.1639,60.1714,60.1034,60.1261,44548.0
2015-06-17 13:45:00,79.48,79.49,79.43,79.45,50481.0,60.1109,60.1185,60.0731,60.0882,50481.0
2015-06-17 13:50:00,79.45,79.55,79.42,79.54,51585.0,60.0882,60.1639,60.0656,60.1563,51585.0
2015-06-17 13:55:00,79.55,79.6,79.55,79.59,51956.0,60.1639,60.2017,60.1639,60.1941,51956.0
2015-06-17 14:00:00,79.58,79.93,79.32,79.84,266513.0,60.1866,60.4513,59.9899,60.3832,266513.0
2015-06-17 14:05:00,79.85,79.92,79.76,79.87,80422.0,60.3908,60.4437,60.3227,60.4059,80422.0
2015-06-17 14:10:00,79.88,79.96,79.86,79.91,133368.0,60.4135,60.474,60.3983,60.4361,133368.0
2015-06-17 14:15:00,79.91,79.96,79.81,79.84,76374.0,60.4361,60.474,60.3605,60.3832,76374.0
2015-06-17 14:20:00,79.83,79.85,79.66,79.69,96206.0,60.3756,60.3908,60.2471,60.2698,96206.0
2015-06-17 14:25:00,79.69,79.78,79.69,79.7,51185.0,60.2698,60.3378,60.2698,60.2773,51185.0
2015-06-17 14:30:00,79.7,79.81,79.67,79.78,74149.0,60.2773,60.3605,60.2546,60.3378,74149.0
2015-06-17 14:35:00,79.78,79.89,79.75,79.88,78511.0,60.3378,60.421,60.3151,60.4135,78511.0
2015-06-17 14:40:00,79.87,79.99,79.86,79.93,114945.0,60.4059,60.4966,60.3983,60.4513,114945.0
2015-06-17 14:45:00,79.94,80.06,79.93,79.96,347171.0,60.4588,60.5496,60.4513,60.474,347171.0
2015-06-17 14:50:00,79.96,79.98,79.92,79.96,106379.0,60.474,60.4891,60.4437,60.474,106379.0
2015-06-17 14:55:00,79.96,80.0,79.91,79.95,76128.0,60.474,60.5042,60.4361,60.4664,76128.0
2015-06-17 15:00:00,79.95,79.96,79.85,79.86,100012.0,60.4664,60.474,60.3908,60.3983,100012.0
2015-06-17 15:05:00,79.86,79.88,79.81,79.84,80062.0,60.3983,60.4135,60.3605,60.3832,80062.0
2015-06-17 15:10:00,79.84,79.9,79.83,79.88,105710.0,60.3832,60.4286,60.3756,60.4135,105710.0
2015-06-17 15:15:00,79.87,80.03,79.87,79.96,161525.0,60.4059,60.5269,60.4059,60.474,161525.0
2015-06-17 15:20:00,79.95,80.03,79.93,80.01,122760.0,60.4664,60.5269,60.4513,60.5118,122760.0
2015-06-17 15:25:00,80.0,80.02,79.96,79.99,140650.0,60.5042,60.5193,60.474,60.4966,140650.0
2015-06-17 15:30:00,79.99,80.09,79.99,80.03,196763.0,60.4966,60.5723,60.4966,60.5269,196763.0
2015-06-17 15:35:00,80.03,80.12,80.02,80.08,220551.0,60.5269,60.595,60.5193,60.5647,220551.0
2015-06-17 15:40:00,80.09,80.14,80.04,80.11,275258.0,60.5723,60.6101,60.5345,60.5874,275258.0
2015-06-17 15:45:00,80.1,80.1,80.02,80.08,292136.0,60.5798,60.5798,60.5193,60.5647,292136.0
2015-06-17 15:50:00,80.08,80.15,80.05,80.13,368643.0,60.5647,60.6177,60.542,60.6025,368643.0
2015-06-17 15:55:00,80.13,80.19,80.06,80.06,726383.0,60.6025,60.6479,60.5496,60.5496,726383.0
2015-06-18 09:30:00,80.24,80.75,80.16,80.74,385319.0,60.6857,61.0714,60.6252,61.0639,385319.0
2015-06-18 09:35:00,80.73,80.78,80.45,80.78,146355.0,61.0563,61.0941,60.8445,61.0941,146355.0
2015-06-18 09:40:00,80.78,80.86,80.56,80.77,207329.0,61.0941,61.1546,60.9277,61.0866,207329.0
2015-06-18 09:45:00,80.79,81.1,80.79,80.84,367558.0,61.1017,61.3361,61.1017,61.1395,367558.0
2015-06-18 09:50:00,80.86,80.91,80.73,80.77,129223.0,61.1546,61.1924,61.0563,61.0866,129223.0
2015-06-18 09:55:00,80.77,80.81,80.67,80.78,104866.0,61.0866,61.1168,61.0109,61.0941,104866.0
2015-06-18 10:00:00,80.79,80.84,80.71,80.76,154545.0,61.1017,61.1395,61.0412,61.079,154545.0
2015-06-18 10:05:00,80.76,80.91,80.74,80.87,142437.0,61.079,61.1924,61.0639,61.1622,142437.0
2015-06-18 10:10:00,80.87,80.87,80.8,80.85,79811.0,61.1622,61.1622,61.1093,61.1471,79811.0
2015-06-18 10:15:00,80.85,80.92,80.84,80.9,137151.0,61.1471,61.2,61.1395,61.1849,137151.0
2015-06-18 10:20:00,80.92,80.98,80.9,80.98,100502.0,61.2,61.2454,61.1849,61.2454,100502.0
2015-06-18 10:25:00,80.97,81.06,80.97,81.05,155880.0,61.2378,61.3059,61.2378,61.2983,155880.0
2015-06-18 10:30:00,81.06,81.14,81.05,81.09,158007.0,61.3059,61.3664,61.2983,61.3286,158007.0
2015-06-18 10:35:00,81.08,81.09,80.94,80.96,166682.0,61.321,61.3286,61.2151,61.2303,166682.0
2015-06-18 10:40:00,80.97,81.05,80.96,81.01,123093.0,61.2378,61.2983,61.2303,61.2681,123093.0
2015-06-18 10:45:00,81.02,81.16,81.02,81.06,186718.0,61.2756,61.3815,61.2756,61.3059,186718.0
2015-06-18 10:50:00,81.06,81.17,81.05,81.08,114629.0,61.3059,61.3891,61.2983,61.321,114629.0
2015-06-18 10:55:00,81.08,81.18,81.08,81.18,106922.0,61.321,61.3966,61.321,61.3966,106922.0
2015-06-18 11:00:00,81.17,81.21,81.11,81.18,96510.0,61.3891,61.4193,61.3437,61.3966,96510.0
2015-06-18 11:05:00,81.19,81.22,81.16,81.18,97401.0,61.4042,61.4269,61.3815,61.3966,97401.0
2015-06-18 11:10:00,81.19,81.21,81.11,81.14,103449.0,61.4042,61.4193,61.3437,61.3664,103449.0
2015-06-18 11:15:00,81.13,81.14,81.03,81.04,77924.0,61.3588,61.3664,61.2832,61.2908,77924.0
2015-06-18 11:20:00,81.03,81.1,81.02,81.1,61405.0,61.2832,61.3361,61.2756,61.3361,61405.0
2015-06-18 11:25:00,81.1,81.12,81.0,81.05,113258.0,61.3361,61.3513,61.2605,61.2983,113258.0
2015-06-18 11:30:00,81.05,81.08,81.02,81.02,110468.0,61.2983,61.321,61.2756,61.2756,110468.0
2015-06-18 11:35:00,81.02,81.06,80.99,81.05,242324.0,61.2756,61.3059,61.253,61.2983,242324.0
2015-06-18 11:40:00,81.05,81.1,81.04,81.05,124626.0,61.2983,61.3361,61.2908,61.2983,124626.0
2015-06-18 11:45:00,81.06,81.1,81.0,81.02,160309.0,61.3059,61.3361,61.2605,61.2756,160309.0
2015-06-18 11:50:00,81.02,81.04,80.93,80.94,61367.0,61.2756,61.2908,61.2076,61.2151,61367.0
2015-06-18 11:55:00,80.94,81.0,80.93,80.97,76755.0,61.2151,61.2605,61.2076,61.2378,76755.0
2015-06-18 12:00:00,80.97,81.09,80.96,81.04,133327.0,61.2378,61.3286,61.2303,61.2908,133327.0
2015-06-18 12:05:00,81.04,81.04,80.93,80.93,97803.0,61.2908,61.2908,61.2076,61.2076,97803.0
2015-06-18 12:10:00,80.93,80.98,80.9,80.95,67532.0,61.2076,61.2454,61.1849,61.2227,67532.0
2015-06-18 12:15:00,80.96,81.01,80.95,80.99,73420.0,61.2303,61.2681,61.2227,61.253,73420.0
2015-06-18 12:20:00,80.98,81.11,80.92,81.05,179560.0,61.2454,61.3437,61.2,61.2983,179560.0
2015-06-18 12:25:00,81.04,81.05,80.99,81.02,93966.0,61.2908,61.2983,61.253,61.2756,93966.0
2015-06-18 12:30:00,81.02,81.14,81.01,81.12,165433.0,61.2756,61.3664,61.2681,61.3513,165433.0
2015-06-18 12:35:00,81.13,81.15,80.98,81.05,117848.0,61.3588,61.374,61.2454,61.2983,117848.0
2015-06-18 12:40:00,81.05,81.05,80.97,80.98,73062.0,61.2983,61.2983,61.2378,61.2454,73062.0
2015-06-18 12:45:00,80.99,81.1,80.98,81.08,81981.0,61.253,61.3361,61.2454,61.321,81981.0
2015-06-18 12:50:00,81.08,81.11,81.07,81.07,69821.0,61.321,61.3437,61.3135,61.3135,69821.0
2015-06-18 12:55:00,81.07,81.08,80.95,80.96,112229.0,61.3135,61.321,61.2227,61.2303,112229.0
2015-06-18 13:00:00,80.96,81.06,80.95,81.04,69951.0,61.2303,61.3059,61.2227,61.2908,69951.0
2015-06-18 13:05:00,81.04,81.05,80.98,80.98,78853.0,61.2908,61.2983,61.2454,61.2454,78853.0
2015-06-18 13:10:00,80.98,81.05,80.96,81.05,97232.0,61.2454,61.2983,61.2303,61.2983,97232.0
2015-06-18 13:15:00,81.05,81.06,80.89,80.99,97346.0,61.2983,61.3059,61.1773,61.253,97346.0
2015-06-18 13:20:00,80.98,81.05,80.94,81.01,157823.0,61.2454,61.2983,61.2151,61.2681,157823.0
2015-06-18 13:25:00,81.02,81.04,80.98,81.01,83856.0,61.2756,61.2908,61.2454,61.2681,83856.0
2015-06-18 13:30:00,81.0,81.01,80.9,80.9,92481.0,61.2605,61.2681,61.1849,61.1849,92481.0
2015-06-18 13:35:00,80.9,80.97,80.88,80.93,68712.0,61.1849,61.2378,61.1698,61.2076,68712.0
2015-06-18 13:40:00,80.93,80.93,80.88,80.89,51095.0,61.2076,61.2076,61.1698,61.1773,51095.0
2015-06-18 13:45:00,80.89,80.93,80.83,80.84,62869.0,61.1773,61.2076,61.1319,61.1395,62869.0
2015-06-18 13:50:00,80.83,80.91,80.83,80.87,60790.0,61.1319,61.1924,61.1319,61.1622,60790.0
2015-06-18 13:55:00,80.87,80.88,80.77,80.78,52206.0,61.1622,61.1698,61.0866,61.0941,52206.0
2015-06-18 14:00:00,80.77,80.84,80.74,80.8,87653.0,61.0866,61.1395,61.0639,61.1093,87653.0
2015-06-18 14:05:00,80.8,80.84,80.78,80.78,48589.0,61.1093,61.1395,61.0941,61.0941,48589.0
2015-06-18 14:10:00,80.77,80.82,80.76,80.8,52477.0,61.0866,61.1244,61.079,61.1093,52477.0
2015-06-18 14:15:00,80.79,80.79,80.76,80.78,52936.0,61.1017,61.1017,61.079,61.0941,52936.0
2015-06-18 14:20:00,80.78,80.87,80.77,80.86,51670.0,61.0941,61.1622,61.0866,61.1546,51670.0
2015-06-18 14:25:00,80.86,80.96,80.84,80.89,117844.0,61.1546,61.2303,61.1395,61.1773,117844.0
2015-06-18 14:30:00,80.88,80.91,80.84,80.9,53897.0,61.1698,61.1924,61.1395,61.1849,53897.0
2015-06-18 14:35:00,80.9,80.91,80.83,80.91,81179.0,61.1849,61.1924,61.1319,61.1924,81179.0
2015-06-18 14:40:00,80.91,80.91,80.86,80.89,62525.0,61.1924,61.1924,61.1546,61.1773,62525.0
2015-06-18 14:45:00,80.89,80.93,80.85,80.93,80996.0,61.1773,61.2076,61.1471,61.2076,80996.0
2015-06-18 14:50:00,80.93,81.02,80.91,80.98,80625.0,61.2076,61.2756,61.1924,61.2454,80625.0
2015-06-18 14:55:00,80.98,81.03,80.95,81.0,69108.0,61.2454,61.2832,61.2227,61.2605,69108.0
2015-06-18 15:00:00,81.0,81.01,80.92,80.95,125010.0,61.2605,61.2681,61.2,61.2227,125010.0
2015-06-18 15:05:00,80.96,80.97,80.92,80.93,69923.0,61.2303,61.2378,61.2,61.2076,69923.0
2015-06-18 15:10:00,80.92,80.94,80.91,80.93,90881.0,61.2,61.2151,61.1924,61.2076,90881.0
2015-06-18 15:15:00,80.93,81.0,80.9,80.98,177231.0,61.2076,61.2605,61.1849,61.2454,177231.0
2015-06-18 15:20:00,80.98,80.99,80.92,80.99,81299.0,61.2454,61.253,61.2,61.253,81299.0
2015-06-18 15:25:00,80.99,81.06,80.95,81.05,155512.0,61.253,61.3059,61.2227,61.2983,155512.0
2015-06-18 15:30:00,81.06,81.06,80.99,81.0,173894.0,61.3059,61.3059,61.253,61.2605,173894.0
2015-06-18 15:35:00,81.0,81.03,80.87,80.89,141306.0,61.2605,61.2832,61.1622,61.1773,141306.0
2015-06-18 15:40:00,80.9,81.0,80.89,80.97,149194.0,61.1849,61.2605,61.1773,61.2378,149194.0
2015-06-18 15:45:00,80.96,80.96,80.88,80.89,174852.0,61.2303,61.2303,61.1698,61.1773,174852.0
2015-06-18 15:50:00,80.89,80.9,80.8,80.8,199977.0,61.1773,61.1849,61.1093,61.1093,199977.0
2015-06-18 15:55:00,80.81,80.83,80.77,80.8,462059.0,61.1168,61.1319,61.0866,61.1093,462059.0
2015-06-19 09:30:00,80.71,81.2,80.67,81.06,3184331.0,61.0412,61.4118,61.0109,61.3059,3184331.0
2015-06-19 09:35:00,81.04,81.2,80.99,81.08,112507.0,61.2908,61.4118,61.253,61.321,112507.0
2015-06-19 09:40:00,81.07,81.12,80.98,81.09,152130.0,61.3135,61.3513,61.2454,61.3286,152130.0
2015-06-19 09:45:00,81.1,81.1,80.92,80.98,205788.0,61.3361,61.3361,61.2,61.2454,205788.0
2015-06-19 09:50:00,80.98,81.05,80.96,81.02,110816.0,61.2454,61.2983,61.2303,61.2756,110816.0
2015-06-19 09:55:00,81.02,81.1,81.01,81.04,92875.0,61.2756,61.3361,61.2681,61.2908,92875.0
2015-06-19 10:00:00,81.05,81.08,81.01,81.05,84290.0,61.2983,61.321,61.2681,61.2983,84290.0
2015-06-19 10:05:00,81.05,81.14,81.05,81.08,128342.0,61.2983,61.3664,61.2983,61.321,128342.0
2015-06-19 10:10:00,81.09,81.12,81.05,81.06,52754.0,61.3286,61.3513,61.2983,61.3059,52754.0
2015-06-19 10:15:00,81.06,81.07,81.02,81.04,83679.0,61.3059,61.3135,61.2756,61.2908,83679.0
2015-06-19 10:20:00,81.04,81.16,81.03,81.15,92895.0,61.2908,61.3815,61.2832,61.374,92895.0
2015-06-19 10:25:00,81.15,81.2,81.12,81.14,75707.0,61.374,61.4118,61.3513,61.3664,75707.0
2015-06-19 10:30:00,81.14,81.15,81.06,81.08,69484.0,61.3664,61.374,61.3059,61.321,69484.0
2015-06-19 10:35:00,81.08,81.13,81.0,81.01,80508.0,61.321,61.3588,61.2605,61.2681,80508.0
2015-06-19 10:40:00,81.01,81.05,80.99,81.0,110456.0,61.2681,61.2983,61.253,61.2605,110456.0
2015-06-19 10:45:00,81.0,81.05,80.99,81.05,55229.0,61.2605,61.2983,61.253,61.2983,55229.0
2015-06-19 10:50:00,81.05,81.06,80.99,80.99,73501.0,61.2983,61.3059,61.253,61.253,73501.0
2015-06-19 10:55:00,80.99,80.99,80.92,80.95,72819.0,61.253,61.253,61.2,61.2227,72819.0
2015-06-19 11:00:00,80.94,80.95,80.88,80.89,54210.0,61.2151,61.2227,61.1698,61.1773,54210.0
2015-06-19 11:05:00,80.89,80.92,80.81,80.84,71202.0,61.1773,61.2,61.1168,61.1395,71202.0
2015-06-19 11:10:00,80.83,80.89,80.8,80.88,65118.0,61.1319,61.1773,61.1093,61.1698,65118.0
2015-06-19 11:15:00,80.88,80.9,80.81,80.86,52144.0,61.1698,61.1849,61.1168,61.1546,52144.0
2015-06-19 11:20:00,80.87,80.87,80.79,80.79,53688.0,61.1622,61.1622,61.1017,61.1017,53688.0
2015-06-19 11:25:00,80.79,80.83,80.78,80.82,61404.0,61.1017,61.1319,61.0941,61.1244,61404.0
2015-06-19 11:30:00,80.83,80.87,80.81,80.87,52420.0,61.1319,61.1622,61.1168,61.1622,52420.0
2015-06-19 11:35:00,80.87,80.9,80.86,80.88,40264.0,61.1622,61.1849,61.1546,61.1698,40264.0
2015-06-19 11:40:00,80.88,80.9,80.85,80.86,46890.0,61.1698,61.1849,61.1471,61.1546,46890.0
2015-06-19 11:45:00,80.86,80.87,80.76,80.78,60841.0,61.1546,61.1622,61.079,61.0941,60841.0
2015-06-19 11:50:00,80.78,80.78,80.74,80.75,44849.0,61.0941,61.0941,61.0639,61.0714,44849.0
2015-06-19 11:55:00,80.75,80.78,80.74,80.78,48314.0,61.0714,61.0941,61.0639,61.0941,48314.0
2015-06-19 12:00:00,80.77,80.78,80.7,80.72,74177.0,61.0866,61.0941,61.0336,61.0487,74177.0
2015-06-19 12:05:00,80.71,80.72,80.63,80.67,103801.0,61.0412,61.0487,60.9807,61.0109,103801.0
2015-06-19 12:10:00,80.66,80.67,80.57,80.61,102940.0,61.0034,61.0109,60.9353,60.9656,102940.0
2015-06-19 12:15:00,80.6,80.72,80.58,80.72,73935.0,60.958,61.0487,60.9429,61.0487,73935.0
2015-06-19 12:20:00,80.73,80.74,80.69,80.69,35338.0,61.0563,61.0639,61.0261,61.0261,35338.0
2015-06-19 12:25:00,80.7,80.71,80.65,80.65,45028.0,61.0336,61.0412,60.9958,60.9958,45028.0
2015-06-19 12:30:00,80.64,80.72,80.63,80.72,27313.0,60.9882,61.0487,60.9807,61.0487,27313.0
2015-06-19 12:35:00,80.72,80.74,80.69,80.7,41646.0,61.0487,61.0639,61.0261,61.0336,41646.0
2015-06-19 12:40:00,80.7,80.7,80.67,80.69,33942.0,61.0336,61.0336,61.0109,61.0261,33942.0
2015-06-19 12:45:00,80.69,80.73,80.68,80.73,44410.0,61.0261,61.0563,61.0185,61.0563,44410.0
2015-06-19 12:50:00,80.73,80.73,80.7,80.73,31570.0,61.0563,61.0563,61.0336,61.0563,31570.0
2015-06-19 12:55:00,80.73,80.74,80.71,80.73,37606.0,61.0563,61.0639,61.0412,61.0563,37606.0
2015-06-19 13:00:00,80.73,80.73,80.67,80.71,33363.0,61.0563,61.0563,61.0109,61.0412,33363.0
2015-06-19 13:05:00,80.7,80.71,80.64,80.65,36771.0,61.0336,61.0412,60.9882,60.9958,36771.0
2015-06-19 13:10:00,80.64,80.68,80.63,80.66,46429.0,60.9882,61.0185,60.9807,61.0034,46429.0
2015-06-19 13:15:00,80.65,80.69,80.64,80.68,26526.0,60.9958,61.0261,60.9882,61.0185,26526.0
2015-06-19 13:20:00,80.69,80.71,80.68,80.71,31876.0,61.0261,61.0412,61.0185,61.0412,31876.0
2015-06-19 13:25:00,80.71,80.72,80.67,80.67,32677.0,61.0412,61.0487,61.0109,61.0109,32677.0
2015-06-19 13:30:00,80.67,80.72,80.66,80.72,60703.0,61.0109,61.0487,61.0034,61.0487,60703.0
2015-06-19 13:35:00,80.72,80.76,80.72,80.74,30317.0,61.0487,61.079,61.0487,61.0639,30317.0
2015-06-19 13:40:00,80.74,80.76,80.73,80.74,23655.0,61.0639,61.079,61.0563,61.0639,23655.0
2015-06-19 13:45:00,80.73,80.74,80.69,80.74,60342.0,61.0563,61.0639,61.0261,61.0639,60342.0
2015-06-19 13:50:00,80.73,80.77,80.73,80.77,20981.0,61.0563,61.0866,61.0563,61.0866,20981.0
2015-06-19 13:55:00,80.77,80.79,80.72,80.72,57447.0,61.0866,61.1017,61.0487,61.0487,57447.0
2015-06-19 14:00:00,80.72,80.75,80.68,80.75,69843.0,61.0487,61.0714,61.0185,61.0714,69843.0
2015-06-19 14:05:00,80.74,80.75,80.66,80.68,32064.0,61.0639,61.0714,61.0034,61.0185,32064.0
2015-06-19 14:10:00,80.67,80.69,80.64,80.64,61874.0,61.0109,61.0261,60.9882,60.9882,61874.0
2015-06-19 14:15:00,80.65,80.65,80.62,80.64,52153.0,60.9958,60.9958,60.9731,60.9882,52153.0
2015-06-19 14:20:00,80.65,80.65,80.57,80.58,60251.0,60.9958,60.9958,60.9353,60.9429,60251.0
2015-06-19 14:25:00,80.58,80.65,80.57,80.65,40186.0,60.9429,60.9958,60.9353,60.9958,40186.0
2015-06-19 14:30:00,80.64,80.64,80.61,80.63,59727.0,60.9882,60.9882,60.9656,60.9807,59727.0
2015-06-19 14:35:00,80.63,80.67,80.61,80.66,45787.0,60.9807,61.0109,60.9656,61.0034,45787.0
2015-06-19 14:40:00,80.67,80.69,80.64,80.69,92217.0,61.0109,61.0261,60.9882,61.0261,92217.0
2015-06-19 14:45:00,80.69,80.69,80.6,80.61,85235.0,61.0261,61.0261,60.958,60.9656,85235.0
2015-06-19 14:50:00,80.61,80.61,80.53,80.54,76274.0,60.9656,60.9656,60.9051,60.9126,76274.0
2015-06-19 14:55:00,80.54,80.57,80.53,80.56,70080.0,60.9126,60.9353,60.9051,60.9277,70080.0
2015-06-19 15:00:00,80.57,80.59,80.52,80.52,107460.0,60.9353,60.9504,60.8975,60.8975,107460.0
2015-06-19 15:05:00,80.53,80.55,80.49,80.55,73101.0,60.9051,60.9202,60.8748,60.9202,73101.0
2015-06-19 15:10:00,80.55,80.57,80.51,80.54,68749.0,60.9202,60.9353,60.8899,60.9126,68749.0
2015-06-19 15:15:00,80.54,80.54,80.5,80.52,57266.0,60.9126,60.9126,60.8824,60.8975,57266.0
2015-06-19 15:20:00,80.51,80.53,80.5,80.53,58496.0,60.8899,60.9051,60.8824,60.9051,58496.0
2015-06-19 15:25:00,80.52,80.56,80.51,80.52,65879.0,60.8975,60.9277,60.8899,60.8975,65879.0
2015-06-19 15:30:00,80.51,80.6,80.49,80.6,97228.0,60.8899,60.958,60.8748,60.958,97228.0
2015-06-19 15:35:00,80.59,80.6,80.54,80.55,117229.0,60.9504,60.958,60.9126,60.9202,117229.0
2015-06-19 15:40:00,80.55,80.57,80.52,80.54,102173.0,60.9202,60.9353,60.8975,60.9126,102173.0
2015-06-19 15:45:00,80.53,80.64,80.5,80.62,219310.0,60.9051,60.9882,60.8824,60.9731,219310.0
2015-06-19 15:50:00,80.62,80.62,80.55,80.57,161057.0,60.9731,60.9731,60.9202,60.9353,161057.0
2015-06-19 15:55:00,80.56,80.63,80.48,80.49,653270.0,60.9277,60.9807,60.8672,60.8748,653270.0
2015-06-22 09:30:00,80.92,80.95,80.53,80.61,309919.0,61.2,61.2227,60.9051,60.9656,309919.0
2015-06-22 09:35:00,80.61,80.67,80.52,80.56,84631.0,60.9656,61.0109,60.8975,60.9277,84631.0
2015-06-22 09:40:00,80.56,80.64,80.52,80.63,85571.0,60.9277,60.9882,60.8975,60.9807,85571.0
2015-06-22 09:45:00,80.63,80.66,80.57,80.64,168936.0,60.9807,61.0034,60.9353,60.9882,168936.0
2015-06-22 09:50:00,80.65,80.87,80.63,80.85,102255.0,60.9958,61.1622,60.9807,61.1471,102255.0
2015-06-22 09:55:00,80.84,80.87,80.81,80.85,49101.0,61.1395,61.1622,61.1168,61.1471,49101.0
2015-06-22 10:00:00,80.85,80.85,80.78,80.8,81480.0,61.1471,61.1471,61.0941,61.1093,81480.0
2015-06-22 10:05:00,80.82,80.95,80.8,80.95,69632.0,61.1244,61.2227,61.1093,61.2227,69632.0
2015-06-22 10:10:00,80.94,80.96,80.84,80.86,55492.0,61.2151,61.2303,61.1395,61.1546,55492.0
2015-06-22 10:15:00,80.86,80.96,80.85,80.96,67838.0,61.1546,61.2303,61.1471,61.2303,67838.0
2015-06-22 10:20:00,80.95,80.96,80.84,80.88,58574.0,61.2227,61.2303,61.1395,61.1698,58574.0
2015-06-22 10:25:00,80.87,80.93,80.87,80.91,40918.0,61.1622,61.2076,61.1622,61.1924,40918.0
2015-06-22 10:30:00,80.91,80.99,80.91,80.99,38688.0,61.1924,61.253,61.1924,61.253,38688.0
2015-06-22 10:35:00,80.98,81.08,80.98,81.07,115450.0,61.2454,61.321,61.2454,61.3135,115450.0
2015-06-22 10:40:00,81.07,81.18,81.02,81.15,63018.0,61.3135,61.3966,61.2756,61.374,63018.0
2015-06-22 10:45:00,81.15,81.15,81.05,81.08,80324.0,61.374,61.374,61.2983,61.321,80324.0
2015-06-22 10:50:00,81.07,81.09,80.99,81.08,53942.0,61.3135,61.3286,61.253,61.321,53942.0
2015-06-22 10:55:00,81.07,81.16,81.06,81.15,45225.0,61.3135,61.3815,61.3059,61.374,45225.0
2015-06-22 11:00:00,81.14,81.15,81.08,81.14,85307.0,61.3664,61.374,61.321,61.3664,85307.0
2015-06-22 11:05:00,81.14,81.16,81.08,81.08,79936.0,61.3664,61.3815,61.321,61.321,79936.0
2015-06-22 11:10:00,81.08,81.11,81.05,81.09,49089.0,61.321,61.3437,61.2983,61.3286,49089.0
2015-06-22 11:15:00,81.09,81.1,81.01,81.02,45380.0,61.3286,61.3361,61.2681,61.2756,45380.0
2015-06-22 11:20:00,81.02,81.08,81.01,81.03,45436.0,61.2756,61.321,61.2681,61.2832,45436.0
2015-06-22 11:25:00,81.03,81.04,81.0,81.03,55061.0,61.2832,61.2908,61.2605,61.2832,55061.0
2015-06-22 11:30:00,81.02,81.08,81.02,81.03,60870.0,61.2756,61.321,61.2756,61.2832,60870.0
2015-06-22 11:35:00,81.04,81.06,81.01,81.02,58390.0,61.2908,61.3059,61.2681,61.2756,58390.0
2015-06-22 11:40:00,81.03,81.04,80.95,80.95,45658.0,61.2832,61.2908,61.2227,61.2227,45658.0
2015-06-22 11:45:00,80.95,80.98,80.91,80.95,52951.0,61.2227,61.2454,61.1924,61.2227,52951.0
2015-06-22 11:50:00,80.95,81.01,80.93,80.97,44751.0,61.2227,61.2681,61.2076,61.2378,44751.0
2015-06-22 11:55:00,80.98,81.0,80.9,80.9,60882.0,61.2454,61.2605,61.1849,61.1849,60882.0
2015-06-22 12:00:00,80.9,80.9,80.8,80.8,63090.0,61.1849,61.1849,61.1093,61.1093,63090.0
2015-06-22 12:05:00,80.8,80.83,80.78,80.79,59607.0,61.1093,61.1319,61.0941,61.1017,59607.0
2015-06-22 12:10:00,80.78,80.8,80.74,80.76,68126.0,61.0941,61.1093,61.0639,61.079,68126.0
2015-06-22 12:15:00,80.76,80.78,80.74,80.75,67146.0,61.079,61.0941,61.0639,61.0714,67146.0
2015-06-22 12:20:00,80.75,80.76,80.58,80.62,193009.0,61.0714,61.079,60.9429,60.9731,193009.0
2015-06-22 12:25:00,80.62,80.65,80.56,80.61,72073.0,60.9731,60.9958,60.9277,60.9656,72073.0
2015-06-22 12:30:00,80.61,80.63,80.57,80.6,60677.0,60.9656,60.9807,60.9353,60.958,60677.0
2015-06-22 12:35:00,80.6,80.66,80.59,80.66,37703.0,60.958,61.0034,60.9504,61.0034,37703.0
2015-06-22 12:40:00,80.65,80.66,80.6,80.61,86507.0,60.9958,61.0034,60.958,60.9656,86507.0
2015-06-22 12:45:00,80.61,80.65,80.6,80.6,45898.0,60.9656,60.9958,60.958,60.958,45898.0
2015-06-22 12:50:00,80.61,80.64,80.58,80.61,28519.0,60.9656,60.9882,60.9429,60.9656,28519.0
2015-06-22 12:55:00,80.62,80.62,80.57,80.59,30981.0,60.9731,60.9731,60.9353,60.9504,30981.0
2015-06-22 13:00:00,80.59,80.62,80.58,80.62,27826.0,60.9504,60.9731,60.9429,60.9731,27826.0
2015-06-22 13:05:00,80.62,80.62,80.54,80.54,65941.0,60.9731,60.9731,60.9126,60.9126,65941.0
2015-06-22 13:10:00,80.55,80.58,80.54,80.56,23936.0,60.9202,60.9429,60.9126,60.9277,23936.0
2015-06-22 13:15:00,80.56,80.58,80.54,80.55,29804.0,60.9277,60.9429,60.9126,60.9202,29804.0
2015-06-22 13:20:00,80.54,80.56,80.54,80.55,19780.0,60.9126,60.9277,60.9126,60.9202,19780.0
2015-06-22 13:25:00,80.55,80.56,80.49,80.49,69004.0,60.9202,60.9277,60.8748,60.8748,69004.0
2015-06-22 13:30:00,80.5,80.53,80.48,80.52,40753.0,60.8824,60.9051,60.8672,60.8975,40753.0
2015-06-22 13:35:00,80.52,80.53,80.46,80.46,68364.0,60.8975,60.9051,60.8521,60.8521,68364.0
2015-06-22 13:40:00,80.46,80.47,80.45,80.46,40530.0,60.8521,60.8597,60.8445,60.8521,40530.0
2015-06-22 13:45:00,80.47,80.5,80.45,80.48,54366.0,60.8597,60.8824,60.8445,60.8672,54366.0
2015-06-22 13:50:00,80.49,80.51,80.48,80.49,40377.0,60.8748,60.8899,60.8672,60.8748,40377.0
2015-06-22 13:55:00,80.5,80.51,80.48,80.49,42642.0,60.8824,60.8899,60.8672,60.8748,42642.0
2015-06-22 14:00:00,80.49,80.5,80.41,80.41,74412.0,60.8748,60.8824,60.8143,60.8143,74412.0
2015-06-22 14:05:00,80.41,80.49,80.39,80.49,79642.0,60.8143,60.8748,60.7992,60.8748,79642.0
2015-06-22 14:10:00,80.49,80.52,80.48,80.51,51304.0,60.8748,60.8975,60.8672,60.8899,51304.0
2015-06-22 14:15:00,80.51,80.55,80.5,80.54,39232.0,60.8899,60.9202,60.8824,60.9126,39232.0
2015-06-22 14:20:00,80.54,80.55,80.5,80.5,28287.0,60.9126,60.9202,60.8824,60.8824,28287.0
2015-06-22 14:25:00,80.5,80.54,80.5,80.53,70153.0,60.8824,60.9126,60.8824,60.9051,70153.0
2015-06-22 14:30:00,80.52,80.52,80.42,80.46,51146.0,60.8975,60.8975,60.8219,60.8521,51146.0
2015-06-22 14:35:00,80.47,80.52,80.47,80.48,42638.0,60.8597,60.8975,60.8597,60.8672,42638.0
2015-06-22 14:40:00,80.48,80.5,80.45,80.47,41506.0,60.8672,60.8824,60.8445,60.8597,41506.0
2015-06-22 14:45:00,80.46,80.47,80.43,80.46,59499.0,60.8521,60.8597,60.8294,60.8521,59499.0
2015-06-22 14:50:00,80.46,80.5,80.45,80.49,58424.0,60.8521,60.8824,60.8445,60.8748,58424.0
2015-06-22 14:55:00,80.49,80.53,80.48,80.5,43542.0,60.8748,60.9051,60.8672,60.8824,43542.0
2015-06-22 15:00:00,80.5,80.52,80.46,80.49,73717.0,60.8824,60.8975,60.8521,60.8748,73717.0
2015-06-22 15:05:00,80.5,80.52,80.48,80.51,74705.0,60.8824,60.8975,60.8672,60.8899,74705.0
2015-06-22 15:10:00,80.51,80.55,80.49,80.52,66080.0,60.8899,60.9202,60.8748,60.8975,66080.0
2015-06-22 15:15:00,80.52,80.53,80.45,80.47,46823.0,60.8975,60.9051,60.8445,60.8597,46823.0
2015-06-22 15:20:00,80.48,80.55,80.47,80.54,84002.0,60.8672,60.9202,60.8597,60.9126,84002.0
2015-06-22 15:25:00,80.54,80.54,80.49,80.5,78825.0,60.9126,60.9126,60.8748,60.8824,78825.0
2015-06-22 15:30:00,80.5,80.52,80.49,80.49,83372.0,60.8824,60.8975,60.8748,60.8748,83372.0
2015-06-22 15:35:00,80.5,80.5,80.46,80.49,63009.0,60.8824,60.8824,60.8521,60.8748,63009.0
2015-06-22 15:40:00,80.48,80.51,80.45,80.46,144182.0,60.8672,60.8899,60.8445,60.8521,144182.0
2015-06-22 15:45:00,80.46,80.47,80.39,80.41,152962.0,60.8521,60.8597,60.7992,60.8143,152962.0
2015-06-22 15:50:00,80.42,80.44,80.34,80.35,160524.0,60.8219,60.837,60.7614,60.7689,160524.0
2015-06-22 15:55:00,80.35,80.45,80.33,80.42,421538.0,60.7689,60.8445,60.7538,60.8219,421538.0
2015-06-23 09:30:00,80.33,80.45,80.12,80.15,221525.0,60.7538,60.8445,60.595,60.6177,221525.0
2015-06-23 09:35:00,80.15,80.15,79.97,80.01,129901.0,60.6177,60.6177,60.4815,60.5118,129901.0
2015-06-23 09:40:00,80.01,80.14,80.0,80.04,69013.0,60.5118,60.6101,60.5042,60.5345,69013.0
2015-06-23 09:45:00,80.03,80.15,80.03,80.07,57243.0,60.5269,60.6177,60.5269,60.5572,57243.0
2015-06-23 09:50:00,80.07,80.16,80.04,80.11,71686.0,60.5572,60.6252,60.5345,60.5874,71686.0
2015-06-23 09:55:00,80.11,80.16,80.1,80.12,88584.0,60.5874,60.6252,60.5798,60.595,88584.0
2015-06-23 10:00:00,80.11,80.15,80.04,80.15,57760.0,60.5874,60.6177,60.5345,60.6177,57760.0
2015-06-23 10:05:00,80.14,80.24,80.08,80.08,102281.0,60.6101,60.6857,60.5647,60.5647,102281.0
2015-06-23 10:10:00,80.08,80.11,80.04,80.11,55909.0,60.5647,60.5874,60.5345,60.5874,55909.0
2015-06-23 10:15:00,80.11,80.11,79.86,79.86,213281.0,60.5874,60.5874,60.3983,60.3983,213281.0
2015-06-23 10:20:00,79.87,79.99,79.87,79.91,105265.0,60.4059,60.4966,60.4059,60.4361,105265.0
2015-06-23 10:25:00,79.91,79.99,79.89,79.97,128053.0,60.4361,60.4966,60.421,60.4815,128053.0
2015-06-23 10:30:00,79.97,80.02,79.94,79.98,114829.0,60.4815,60.5193,60.4588,60.4891,114829.0
2015-06-23 10:35:00,79.98,80.01,79.95,79.95,93789.0,60.4891,60.5118,60.4664,60.4664,93789.0
2015-06-23 10:40:00,79.95,79.96,79.83,79.88,99702.0,60.4664,60.474,60.3756,60.4135,99702.0
2015-06-23 10:45:00,79.89,79.96,79.89,79.92,58969.0,60.421,60.474,60.421,60.4437,58969.0
2015-06-23 10:50:00,79.92,79.99,79.87,79.99,58836.0,60.4437,60.4966,60.4059,60.4966,58836.0
2015-06-23 10:55:00,79.98,80.0,79.92,80.0,83900.0,60.4891,60.5042,60.4437,60.5042,83900.0
2015-06-23 11:00:00,79.99,80.01,79.86,79.92,72576.0,60.4966,60.5118,60.3983,60.4437,72576.0
2015-06-23 11:05:00,79.92,79.99,79.92,79.96,63589.0,60.4437,60.4966,60.4437,60.474,63589.0
2015-06-23 11:10:00,79.96,79.97,79.9,79.93,54774.0,60.474,60.4815,60.4286,60.4513,54774.0
2015-06-23 11:15:00,79.93,79.95,79.86,79.95,71038.0,60.4513,60.4664,60.3983,60.4664,71038.0
2015-06-23 11:20:00,79.95,79.96,79.9,79.93,52735.0,60.4664,60.474,60.4286,60.4513,52735.0
2015-06-23 11:25:00,79.93,79.93,79.84,79.86,56672.0,60.4513,60.4513,60.3832,60.3983,56672.0
2015-06-23 11:30:00,79.86,79.87,79.79,79.81,136343.0,60.3983,60.4059,60.3454,60.3605,136343.0
2015-06-23 11:35:00,79.81,79.86,79.79,79.8,79873.0,60.3605,60.3983,60.3454,60.353,79873.0
2015-06-23 11:40:00,79.8,79.85,79.78,79.79,42737.0,60.353,60.3908,60.3378,60.3454,42737.0
2015-06-23 11:45:00,79.79,79.85,79.77,79.83,91207.0,60.3454,60.3908,60.3303,60.3756,91207.0
2015-06-23 11:50:00,79.83,79.87,79.81,79.83,44160.0,60.3756,60.4059,60.3605,60.3756,44160.0
2015-06-23 11:55:00,79.82,79.82,79.76,79.76,142449.0,60.3681,60.3681,60.3227,60.3227,142449.0
2015-06-23 12:00:00,79.76,79.79,79.73,79.75,86188.0,60.3227,60.3454,60.3,60.3151,86188.0
2015-06-23 12:05:00,79.75,79.8,79.71,79.8,49464.0,60.3151,60.353,60.2849,60.353,49464.0
2015-06-23 12:10:00,79.79,79.8,79.77,79.79,24407.0,60.3454,60.353,60.3303,60.3454,24407.0
2015-06-23 12:15:00,79.8,79.82,79.79,79.81,23793.0,60.353,60.3681,60.3454,60.3605,23793.0
2015-06-23 12:20:00,79.82,79.82,79.74,79.76,48680.0,60.3681,60.3681,60.3076,60.3227,48680.0
2015-06-23 12:25:00,79.75,79.8,79.75,79.77,30386.0,60.3151,60.353,60.3151,60.3303,30386.0
2015-06-23 12:30:00,79.78,79.81,79.76,79.8,89251.0,60.3378,60.3605,60.3227,60.353,89251.0
2015-06-23 12:35:00,79.8,79.81,79.77,79.78,49784.0,60.353,60.3605,60.3303,60.3378,49784.0
2015-06-23 12:40:00,79.78,79.8,79.76,79.76,53509.0,60.3378,60.353,60.3227,60.3227,53509.0
2015-06-23 12:45:00,79.77,79.8,79.75,79.77,60129.0,60.3303,60.353,60.3151,60.3303,60129.0
2015-06-23 12:50:00,79.78,79.8,79.77,79.79,36543.0,60.3378,60.353,60.3303,60.3454,36543.0
2015-06-23 12:55:00,79.8,79.81,79.76,79.77,65197.0,60.353,60.3605,60.3227,60.3303,65197.0
2015-06-23 13:00:00,79.78,79.8,79.77,79.8,32588.0,60.3378,60.353,60.3303,60.353,32588.0
2015-06-23 13:05:00,79.79,79.81,79.77,79.8,37022.0,60.3454,60.3605,60.3303,60.353,37022.0
2015-06-23 13:10:00,79.79,79.84,79.79,79.83,40376.0,60.3454,60.3832,60.3454,60.3756,40376.0
2015-06-23 13:15:00,79.84,79.88,79.83,79.87,77036.0,60.3832,60.4135,60.3756,60.4059,77036.0
2015-06-23 13:20:00,79.88,79.9,79.87,79.89,67399.0,60.4135,60.4286,60.4059,60.421,67399.0
2015-06-23 13:25:00,79.89,79.9,79.87,79.87,45241.0,60.421,60.4286,60.4059,60.4059,45241.0
2015-06-23 13:30:00,79.87,79.88,79.76,79.76,67560.0,60.4059,60.4135,60.3227,60.3227,67560.0
2015-06-23 13:35:00,79.77,79.79,79.74,79.79,51401.0,60.3303,60.3454,60.3076,60.3454,51401.0
2015-06-23 13:40:00,79.79,79.8,79.77,79.79,61592.0,60.3454,60.353,60.3303,60.3454,61592.0
2015-06-23 13:45:00,79.79,79.81,79.77,79.77,66877.0,60.3454,60.3605,60.3303,60.3303,66877.0
2015-06-23 13:50:00,79.77,79.78,79.74,79.75,57055.0,60.3303,60.3378,60.3076,60.3151,57055.0
2015-06-23 13:55:00,79.76,79.76,79.73,79.73,27734.0,60.3227,60.3227,60.3,60.3,27734.0
2015-06-23 14:00:00,79.74,79.75,79.7,79.7,90621.0,60.3076,60.3151,60.2773,60.2773,90621.0
2015-06-23 14:05:00,79.7,79.71,79.65,79.67,95541.0,60.2773,60.2849,60.2395,60.2546,95541.0
2015-06-23 14:10:00,79.66,79.72,79.62,79.71,110137.0,60.2471,60.2924,60.2168,60.2849,110137.0
2015-06-23 14:15:00,79.72,79.75,79.71,79.75,56209.0,60.2924,60.3151,60.2849,60.3151,56209.0
2015-06-23 14:20:00,79.75,79.77,79.7,79.7,56407.0,60.3151,60.3303,60.2773,60.2773,56407.0
2015-06-23 14:25:00,79.7,79.78,79.68,79.76,41044.0,60.2773,60.3378,60.2622,60.3227,41044.0
2015-06-23 14:30:00,79.77,79.8,79.73,79.8,35939.0,60.3303,60.353,60.3,60.353,35939.0
2015-06-23 14:35:00,79.79,79.9,79.78,79.88,75289.0,60.3454,60.4286,60.3378,60.4135,75289.0
2015-06-23 14:40:00,79.88,79.92,79.85,79.88,60307.0,60.4135,60.4437,60.3908,60.4135,60307.0
2015-06-23 14:45:00,79.88,79.89,79.85,79.86,59376.0,60.4135,60.421,60.3908,60.3983,59376.0
2015-06-23 14:50:00,79.87,79.89,79.86,79.89,53741.0,60.4059,60.421,60.3983,60.421,53741.0
2015-06-23 14:55:00,79.9,79.91,79.88,79.91,44221.0,60.4286,60.4361,60.4135,60.4361,44221.0
2015-06-23 15:00:00,79.91,79.91,79.88,79.88,30173.0,60.4361,60.4361,60.4135,60.4135,30173.0
2015-06-23 15:05:00,79.89,79.89,79.8,79.83,79314.0,60.421,60.421,60.353,60.3756,79314.0
2015-06-23 15:10:00,79.84,79.86,79.8,79.81,61816.0,60.3832,60.3983,60.353,60.3605,61816.0
2015-06-23 15:15:00,79.81,79.82,79.79,79.8,103230.0,60.3605,60.3681,60.3454,60.353,103230.0
2015-06-23 15:20:00,79.79,79.82,79.79,79.79,90499.0,60.3454,60.3681,60.3454,60.3454,90499.0
2015-06-23 15:25:00,79.8,79.82,79.79,79.81,67369.0,60.353,60.3681,60.3454,60.3605,67369.0
2015-06-23 15:30:00,79.81,79.83,79.79,79.81,107497.0,60.3605,60.3756,60.3454,60.3605,107497.0
2015-06-23 15:35:00,79.81,79.84,79.8,79.81,106803.0,60.3605,60.3832,60.353,60.3605,106803.0
2015-06-23 15:40:00,79.81,79.82,79.78,79.78,131305.0,60.3605,60.3681,60.3378,60.3378,131305.0
2015-06-23 15:45:00,79.79,79.8,79.78,79.78,118008.0,60.3454,60.353,60.3378,60.3378,118008.0
2015-06-23 15:50:00,79.79,79.84,79.78,79.83,134963.0,60.3454,60.3832,60.3378,60.3756,134963.0
2015-06-23 15:55:00,79.83,79.83,79.78,79.8,233400.0,60.3756,60.3756,60.3378,60.353,233400.0
2015-06-24 09:30:00,79.8,79.8,79.5,79.56,241394.0,60.353,60.353,60.1261,60.1714,241394.0
2015-06-24 09:35:00,79.56,79.72,79.55,79.72,68605.0,60.1714,60.2924,60.1639,60.2924,68605.0
2015-06-24 09:40:00,79.72,79.75,79.66,79.7,84919.0,60.2924,60.3151,60.2471,60.2773,84919.0
2015-06-24 09:45:00,79.7,79.72,79.65,79.69,60057.0,60.2773,60.2924,60.2395,60.2698,60057.0
2015-06-24 09:50:00,79.7,79.71,79.61,79.64,55497.0,60.2773,60.2849,60.2093,60.2319,55497.0
2015-06-24 09:55:00,79.65,79.7,79.65,79.67,73168.0,60.2395,60.2773,60.2395,60.2546,73168.0
2015-06-24 10:00:00,79.67,79.69,79.65,79.65,67295.0,60.2546,60.2698,60.2395,60.2395,67295.0
2015-06-24 10:05:00,79.65,79.65,79.57,79.64,52422.0,60.2395,60.2395,60.179,60.2319,52422.0
2015-06-24 10:10:00,79.65,79.68,79.63,79.65,50380.0,60.2395,60.2622,60.2244,60.2395,50380.0
2015-06-24 10:15:00,79.65,79.66,79.61,79.62,71202.0,60.2395,60.2471,60.2093,60.2168,71202.0
2015-06-24 10:20:00,79.63,79.65,79.61,79.61,26514.0,60.2244,60.2395,60.2093,60.2093,26514.0
2015-06-24 10:25:00,79.62,79.72,79.57,79.71,130876.0,60.2168,60.2924,60.179,60.2849,130876.0
2015-06-24 10:30:00,79.7,79.79,79.7,79.79,68925.0,60.2773,60.3454,60.2773,60.3454,68925.0
2015-06-24 10:35:00,79.78,79.82,79.78,79.82,36697.0,60.3378,60.3681,60.3378,60.3681,36697.0
2015-06-24 10:40:00,79.82,79.85,79.79,79.82,54530.0,60.3681,60.3908,60.3454,60.3681,54530.0
2015-06-24 10:45:00,79.82,79.82,79.78,79.79,57629.0,60.3681,60.3681,60.3378,60.3454,57629.0
2015-06-24 10:50:00,79.8,79.81,79.78,79.79,33612.0,60.353,60.3605,60.3378,60.3454,33612.0
2015-06-24 10:55:00,79.79,79.79,79.71,79.72,84622.0,60.3454,60.3454,60.2849,60.2924,84622.0
2015-06-24 11:00:00,79.72,79.72,79.66,79.69,63116.0,60.2924,60.2924,60.2471,60.2698,63116.0
2015-06-24 11:05:00,79.7,79.78,79.69,79.78,128706.0,60.2773,60.3378,60.2698,60.3378,128706.0
2015-06-24 11:10:00,79.78,79.8,79.76,79.78,61867.0,60.3378,60.353,60.3227,60.3378,61867.0
2015-06-24 11:15:00,79.78,79.8,79.75,79.77,74167.0,60.3378,60.353,60.3151,60.3303,74167.0
2015-06-24 11:20:00,79.77,79.79,79.74,79.74,50440.0,60.3303,60.3454,60.3076,60.3076,50440.0
2015-06-24 11:25:00,79.75,79.76,79.69,79.7,91245.0,60.3151,60.3227,60.2698,60.2773,91245.0
2015-06-24 11:30:00,79.7,79.71,79.66,79.68,32991.0,60.2773,60.2849,60.2471,60.2622,32991.0
2015-06-24 11:35:00,79.69,79.71,79.63,79.63,61932.0,60.2698,60.2849,60.2244,60.2244,61932.0
2015-06-24 11:40:00,79.63,79.69,79.6,79.67,84296.0,60.2244,60.2698,60.2017,60.2546,84296.0
2015-06-24 11:45:00,79.68,79.69,79.65,79.67,36939.0,60.2622,60.2698,60.2395,60.2546,36939.0
2015-06-24 11:50:00,79.67,79.69,79.67,79.67,26708.0,60.2546,60.2698,60.2546,60.2546,26708.0
2015-06-24 11:55:00,79.67,79.69,79.61,79.63,45499.0,60.2546,60.2698,60.2093,60.2244,45499.0
2015-06-24 12:00:00,79.64,79.64,79.55,79.56,125681.0,60.2319,60.2319,60.1639,60.1714,125681.0
2015-06-24 12:05:00,79.56,79.61,79.54,79.59,108669.0,60.1714,60.2093,60.1563,60.1941,108669.0
2015-06-24 12:10:00,79.58,79.63,79.55,79.62,61404.0,60.1866,60.2244,60.1639,60.2168,61404.0
2015-06-24 12:15:00,79.62,79.63,79.61,79.62,53575.0,60.2168,60.2244,60.2093,60.2168,53575.0
2015-06-24 12:20:00,79.61,79.62,79.58,79.62,57735.0,60.2093,60.2168,60.1866,60.2168,57735.0
2015-06-24 12:25:00,79.62,79.67,79.61,79.66,46214.0,60.2168,60.2546,60.2093,60.2471,46214.0
2015-06-24 12:30:00,79.67,79.68,79.6,79.67,44761.0,60.2546,60.2622,60.2017,60.2546,44761.0
2015-06-24 12:35:00,79.68,79.72,79.66,79.71,46367.0,60.2622,60.2924,60.2471,60.2849,46367.0
2015-06-24 12:40:00,79.72,79.72,79.69,79.69,21980.0,60.2924,60.2924,60.2698,60.2698,21980.0
2015-06-24 12:45:00,79.7,79.7,79.63,79.67,61266.0,60.2773,60.2773,60.2244,60.2546,61266.0
2015-06-24 12:50:00,79.67,79.76,79.67,79.69,196054.0,60.2546,60.3227,60.2546,60.2698,196054.0
2015-06-24 12:55:00,79.68,79.69,79.67,79.68,43475.0,60.2622,60.2698,60.2546,60.2622,43475.0
2015-06-24 13:00:00,79.68,79.69,79.58,79.58,169406.0,60.2622,60.2698,60.1866,60.1866,169406.0
2015-06-24 13:05:00,79.59,79.61,79.58,79.61,68142.0,60.1941,60.2093,60.1866,60.2093,68142.0
2015-06-24 13:10:00,79.6,79.61,79.6,79.6,47436.0,60.2017,60.2093,60.2017,60.2017,47436.0
2015-06-24 13:15:00,79.6,79.61,79.6,79.6,50325.0,60.2017,60.2093,60.2017,60.2017,50325.0
2015-06-24 13:20:00,79.61,79.61,79.55,79.55,120963.0,60.2093,60.2093,60.1639,60.1639,120963.0
2015-06-24 13:25:00,79.55,79.57,79.51,79.53,106216.0,60.1639,60.179,60.1336,60.1487,106216.0
2015-06-24 13:30:00,79.54,79.55,79.5,79.52,65995.0,60.1563,60.1639,60.1261,60.1412,65995.0
2015-06-24 13:35:00,79.52,79.55,79.51,79.54,35109.0,60.1412,60.1639,60.1336,60.1563,35109.0
2015-06-24 13:40:00,79.55,79.55,79.51,79.52,69779.0,60.1639,60.1639,60.1336,60.1412,69779.0
2015-06-24 13:45:00,79.53,79.6,79.52,79.58,49862.0,60.1487,60.2017,60.1412,60.1866,49862.0
2015-06-24 13:50:00,79.58,79.61,79.55,79.59,45881.0,60.1866,60.2093,60.1639,60.1941,45881.0
2015-06-24 13:55:00,79.59,79.61,79.58,79.6,41103.0,60.1941,60.2093,60.1866,60.2017,41103.0
2015-06-24 14:00:00,79.6,79.61,79.57,79.58,41122.0,60.2017,60.2093,60.179,60.1866,41122.0
2015-06-24 14:05:00,79.58,79.58,79.52,79.52,60691.0,60.1866,60.1866,60.1412,60.1412,60691.0
2015-06-24 14:10:00,79.52,79.54,79.5,79.53,66072.0,60.1412,60.1563,60.1261,60.1487,66072.0
2015-06-24 14:15:00,79.53,79.55,79.51,79.51,99125.0,60.1487,60.1639,60.1336,60.1336,99125.0
2015-06-24 14:20:00,79.5,79.56,79.5,79.56,40151.0,60.1261,60.1714,60.1261,60.1714,40151.0
2015-06-24 14:25:00,79.56,79.58,79.55,79.57,70127.0,60.1714,60.1866,60.1639,60.179,70127.0
2015-06-24 14:30:00,79.58,79.6,79.55,79.59,41655.0,60.1866,60.2017,60.1639,60.1941,41655.0
2015-06-24 14:35:00,79.59,79.64,79.58,79.64,77921.0,60.1941,60.2319,60.1866,60.2319,77921.0
2015-06-24 14:40:00,79.64,79.64,79.62,79.63,31921.0,60.2319,60.2319,60.2168,60.2244,31921.0
2015-06-24 14:45:00,79.64,79.65,79.62,79.65,46243.0,60.2319,60.2395,60.2168,60.2395,46243.0
2015-06-24 14:50:00,79.65,79.71,79.64,79.65,141618.0,60.2395,60.2849,60.2319,60.2395,141618.0
2015-06-24 14:55:00,79.66,79.66,79.6,79.62,94594.0,60.2471,60.2471,60.2017,60.2168,94594.0
2015-06-24 15:00:00,79.62,79.65,79.61,79.63,124342.0,60.2168,60.2395,60.2093,60.2244,124342.0
2015-06-24 15:05:00,79.63,79.65,79.6,79.64,90070.0,60.2244,60.2395,60.2017,60.2319,90070.0
2015-06-24 15:10:00,79.64,79.68,79.62,79.68,91936.0,60.2319,60.2622,60.2168,60.2622,91936.0
2015-06-24 15:15:00,79.67,79.67,79.62,79.62,66393.0,60.2546,60.2546,60.2168,60.2168,66393.0
2015-06-24 15:20:00,79.63,79.64,79.6,79.61,78264.0,60.2244,60.2319,60.2017,60.2093,78264.0
2015-06-24 15:25:00,79.61,79.68,79.61,79.63,112501.0,60.2093,60.2622,60.2093,60.2244,112501.0
2015-06-24 15:30:00,79.64,79.64,79.6,79.6,95312.0,60.2319,60.2319,60.2017,60.2017,95312.0
2015-06-24 15:35:00,79.61,79.64,79.59,79.6,130944.0,60.2093,60.2319,60.1941,60.2017,130944.0
2015-06-24 15:40:00,79.61,79.64,79.59,79.63,57001.0,60.2093,60.2319,60.1941,60.2244,57001.0
2015-06-24 15:45:00,79.62,79.62,79.57,79.58,98029.0,60.2168,60.2168,60.179,60.1866,98029.0
2015-06-24 15:50:00,79.58,79.62,79.56,79.6,138721.0,60.1866,60.2168,60.1714,60.2017,138721.0
2015-06-24 15:55:00,79.61,79.62,79.52,79.52,393270.0,60.2093,60.2168,60.1412,60.1412,393270.0
2015-06-25 09:30:00,79.71,79.87,79.53,79.55,196076.0,60.2849,60.4059,60.1487,60.1639,196076.0
2015-06-25 09:35:00,79.54,79.62,79.5,79.61,107498.0,60.1563,60.2168,60.1261,60.2093,107498.0
2015-06-25 09:40:00,79.61,79.62,79.41,79.58,105747.0,60.2093,60.2168,60.058,60.1866,105747.0
2015-06-25 09:45:00,79.58,79.65,79.54,79.62,81695.0,60.1866,60.2395,60.1563,60.2168,81695.0
2015-06-25 09:50:00,79.62,79.73,79.6,79.66,56388.0,60.2168,60.3,60.2017,60.2471,56388.0
2015-06-25 09:55:00,79.67,79.75,79.66,79.7,38138.0,60.2546,60.3151,60.2471,60.2773,38138.0
2015-06-25 10:00:00,79.69,79.74,79.59,79.62,77769.0,60.2698,60.3076,60.1941,60.2168,77769.0
2015-06-25 10:05:00,79.61,79.64,79.58,79.59,40766.0,60.2093,60.2319,60.1866,60.1941,40766.0
2015-06-25 10:10:00,79.59,79.68,79.58,79.68,75692.0,60.1941,60.2622,60.1866,60.2622,75692.0
2015-06-25 10:15:00,79.67,79.68,79.61,79.68,70471.0,60.2546,60.2622,60.2093,60.2622,70471.0
2015-06-25 10:20:00,79.67,79.72,79.66,79.66,36469.0,60.2546,60.2924,60.2471,60.2471,36469.0
2015-06-25 10:25:00,79.66,79.74,79.66,79.72,56917.0,60.2471,60.3076,60.2471,60.2924,56917.0
2015-06-25 10:30:00,79.71,79.74,79.62,79.66,37718.0,60.2849,60.3076,60.2168,60.2471,37718.0
2015-06-25 10:35:00,79.67,79.68,79.62,79.63,58963.0,60.2546,60.2622,60.2168,60.2244,58963.0
2015-06-25 10:40:00,79.63,79.64,79.6,79.63,35687.0,60.2244,60.2319,60.2017,60.2244,35687.0
2015-06-25 10:45:00,79.64,79.66,79.61,79.64,27552.0,60.2319,60.2471,60.2093,60.2319,27552.0
2015-06-25 10:50:00,79.64,79.64,79.59,79.62,40086.0,60.2319,60.2319,60.1941,60.2168,40086.0
2015-06-25 10:55:00,79.61,79.63,79.59,79.63,41566.0,60.2093,60.2244,60.1941,60.2244,41566.0
2015-06-25 11:00:00,79.64,79.7,79.6,79.69,50386.0,60.2319,60.2773,60.2017,60.2698,50386.0
2015-06-25 11:05:00,79.7,79.72,79.69,79.7,35826.0,60.2773,60.2924,60.2698,60.2773,35826.0
2015-06-25 11:10:00,79.7,79.78,79.69,79.76,53768.0,60.2773,60.3378,60.2698,60.3227,53768.0
2015-06-25 11:15:00,79.77,79.81,79.74,79.79,32904.0,60.3303,60.3605,60.3076,60.3454,32904.0
2015-06-25 11:20:00,79.78,79.84,79.78,79.79,60555.0,60.3378,60.3832,60.3378,60.3454,60555.0
2015-06-25 11:25:00,79.78,79.86,79.78,79.83,52013.0,60.3378,60.3983,60.3378,60.3756,52013.0
2015-06-25 11:30:00,79.82,79.88,79.81,79.84,63225.0,60.3681,60.4135,60.3605,60.3832,63225.0
2015-06-25 11:35:00,79.84,79.86,79.81,79.84,82677.0,60.3832,60.3983,60.3605,60.3832,82677.0
2015-06-25 11:40:00,79.83,79.85,79.79,79.81,64788.0,60.3756,60.3908,60.3454,60.3605,64788.0
2015-06-25 11:45:00,79.8,79.81,79.78,79.8,45641.0,60.353,60.3605,60.3378,60.353,45641.0
2015-06-25 11:50:00,79.8,79.81,79.79,79.79,42726.0,60.353,60.3605,60.3454,60.3454,42726.0
2015-06-25 11:55:00,79.79,79.82,79.79,79.82,43353.0,60.3454,60.3681,60.3454,60.3681,43353.0
2015-06-25 12:00:00,79.81,79.82,79.78,79.79,60654.0,60.3605,60.3681,60.3378,60.3454,60654.0
2015-06-25 12:05:00,79.79,79.8,79.76,79.77,45167.0,60.3454,60.353,60.3227,60.3303,45167.0
2015-06-25 12:10:00,79.77,79.78,79.72,79.73,28864.0,60.3303,60.3378,60.2924,60.3,28864.0
2015-06-25 12:15:00,79.73,79.74,79.7,79.73,44894.0,60.3,60.3076,60.2773,60.3,44894.0
2015-06-25 12:20:00,79.73,79.74,79.71,79.72,50593.0,60.3,60.3076,60.2849,60.2924,50593.0
2015-06-25 12:25:00,79.71,79.72,79.69,79.72,44140.0,60.2849,60.2924,60.2698,60.2924,44140.0
2015-06-25 12:30:00,79.72,79.77,79.71,79.76,61525.0,60.2924,60.3303,60.2849,60.3227,61525.0
2015-06-25 12:35:00,79.76,79.76,79.7,79.73,51479.0,60.3227,60.3227,60.2773,60.3,51479.0
2015-06-25 12:40:00,79.72,79.75,79.71,79.73,37036.0,60.2924,60.3151,60.2849,60.3,37036.0
2015-06-25 12:45:00,79.73,79.8,79.72,79.8,62489.0,60.3,60.353,60.2924,60.353,62489.0
2015-06-25 12:50:00,79.8,79.84,79.8,79.84,53854.0,60.353,60.3832,60.353,60.3832,53854.0
2015-06-25 12:55:00,79.84,79.9,79.83,79.9,40614.0,60.3832,60.4286,60.3756,60.4286,40614.0
2015-06-25 13:00:00,79.89,79.9,79.81,79.87,100545.0,60.421,60.4286,60.3605,60.4059,100545.0
2015-06-25 13:05:00,79.87,79.89,79.82,79.83,43936.0,60.4059,60.421,60.3681,60.3756,43936.0
2015-06-25 13:10:00,79.83,79.87,79.81,79.87,26596.0,60.3756,60.4059,60.3605,60.4059,26596.0
2015-06-25 13:15:00,79.87,79.87,79.8,79.8,36375.0,60.4059,60.4059,60.353,60.353,36375.0
2015-06-25 13:20:00,79.81,79.81,79.74,79.74,19348.0,60.3605,60.3605,60.3076,60.3076,19348.0
2015-06-25 13:25:00,79.75,79.76,79.72,79.76,29603.0,60.3151,60.3227,60.2924,60.3227,29603.0
2015-06-25 13:30:00,79.76,79.76,79.72,79.73,40104.0,60.3227,60.3227,60.2924,60.3,40104.0
2015-06-25 13:35:00,79.73,79.76,79.72,79.75,27917.0,60.3,60.3227,60.2924,60.3151,27917.0
2015-06-25 13:40:00,79.75,79.78,79.72,79.75,53021.0,60.3151,60.3378,60.2924,60.3151,53021.0
2015-06-25 13:45:00,79.75,79.81,79.74,79.8,44587.0,60.3151,60.3605,60.3076,60.353,44587.0
2015-06-25 13:50:00,79.8,79.8,79.74,79.74,19381.0,60.353,60.353,60.3076,60.3076,19381.0
2015-06-25 13:55:00,79.75,79.75,79.71,79.74,35630.0,60.3151,60.3151,60.2849,60.3076,35630.0
2015-06-25 14:00:00,79.74,79.75,79.67,79.69,47243.0,60.3076,60.3151,60.2546,60.2698,47243.0
2015-06-25 14:05:00,79.69,79.69,79.65,79.69,45221.0,60.2698,60.2698,60.2395,60.2698,45221.0
2015-06-25 14:10:00,79.68,79.69,79.62,79.65,58230.0,60.2622,60.2698,60.2168,60.2395,58230.0
2015-06-25 14:15:00,79.66,79.73,79.65,79.72,45555.0,60.2471,60.3,60.2395,60.2924,45555.0
2015-06-25 14:20:00,79.73,79.74,79.67,79.69,59011.0,60.3,60.3076,60.2546,60.2698,59011.0
2015-06-25 14:25:00,79.69,79.7,79.59,79.65,96949.0,60.2698,60.2773,60.1941,60.2395,96949.0
2015-06-25 14:30:00,79.63,79.66,79.61,79.64,47606.0,60.2244,60.2471,60.2093,60.2319,47606.0
2015-06-25 14:35:00,79.64,79.67,79.62,79.64,63369.0,60.2319,60.2546,60.2168,60.2319,63369.0
2015-06-25 14:40:00,79.65,79.66,79.6,79.61,86653.0,60.2395,60.2471,60.2017,60.2093,86653.0
2015-06-25 14:45:00,79.61,79.61,79.55,79.55,41305.0,60.2093,60.2093,60.1639,60.1639,41305.0
2015-06-25 14:50:00,79.55,79.56,79.49,79.5,61429.0,60.1639,60.1714,60.1185,60.1261,61429.0
2015-06-25 14:55:00,79.49,79.51,79.46,79.49,71735.0,60.1185,60.1336,60.0958,60.1185,71735.0
2015-06-25 15:00:00,79.49,79.52,79.48,79.5,79947.0,60.1185,60.1412,60.1109,60.1261,79947.0
2015-06-25 15:05:00,79.51,79.55,79.5,79.53,81338.0,60.1336,60.1639,60.1261,60.1487,81338.0
2015-06-25 15:10:00,79.53,79.56,79.49,79.51,61436.0,60.1487,60.1714,60.1185,60.1336,61436.0
2015-06-25 15:15:00,79.51,79.52,79.48,79.52,60788.0,60.1336,60.1412,60.1109,60.1412,60788.0
2015-06-25 15:20:00,79.52,79.54,79.5,79.54,55509.0,60.1412,60.1563,60.1261,60.1563,55509.0
2015-06-25 15:25:00,79.53,79.54,79.5,79.5,71014.0,60.1487,60.1563,60.1261,60.1261,71014.0
2015-06-25 15:30:00,79.5,79.52,79.41,79.42,94100.0,60.1261,60.1412,60.058,60.0656,94100.0
2015-06-25 15:35:00,79.42,79.44,79.4,79.42,88768.0,60.0656,60.0807,60.0504,60.0656,88768.0
2015-06-25 15:40:00,79.42,79.46,79.41,79.45,110814.0,60.0656,60.0958,60.058,60.0882,110814.0
2015-06-25 15:45:00,79.45,79.48,79.44,79.46,106317.0,60.0882,60.1109,60.0807,60.0958,106317.0
2015-06-25 15:50:00,79.46,79.48,79.46,79.47,103950.0,60.0958,60.1109,60.0958,60.1034,103950.0
2015-06-25 15:55:00,79.48,79.48,79.39,79.4,324464.0,60.1109,60.1109,60.0429,60.0504,324464.0
2015-06-26 09:30:00,79.54,79.62,79.33,79.44,130726.0,60.1563,60.2168,59.9975,60.0807,130726.0
2015-06-26 09:35:00,79.44,79.54,79.42,79.46,77039.0,60.0807,60.1563,60.0656,60.0958,77039.0
2015-06-26 09:40:00,79.45,79.7,79.35,79.69,92884.0,60.0882,60.2773,60.0126,60.2698,92884.0
2015-06-26 09:45:00,79.69,79.69,79.56,79.58,53451.0,60.2698,60.2698,60.1714,60.1866,53451.0
2015-06-26 09:50:00,79.58,79.61,79.53,79.59,48675.0,60.1866,60.2093,60.1487,60.1941,48675.0
2015-06-26 09:55:00,79.59,79.69,79.58,79.64,161038.0,60.1941,60.2698,60.1866,60.2319,161038.0
2015-06-26 10:00:00,79.65,79.73,79.62,79.65,73057.0,60.2395,60.3,60.2168,60.2395,73057.0
2015-06-26 10:05:00,79.65,79.67,79.58,79.64,73641.0,60.2395,60.2546,60.1866,60.2319,73641.0
2015-06-26 10:10:00,79.63,79.64,79.48,79.5,74145.0,60.2244,60.2319,60.1109,60.1261,74145.0
2015-06-26 10:15:00,79.5,79.62,79.5,79.53,120962.0,60.1261,60.2168,60.1261,60.1487,120962.0
2015-06-26 10:20:00,79.54,79.59,79.45,79.46,43578.0,60.1563,60.1941,60.0882,60.0958,43578.0
2015-06-26 10:25:00,79.47,79.58,79.46,79.58,25015.0,60.1034,60.1866,60.0958,60.1866,25015.0
2015-06-26 10:30:00,79.6,79.6,79.56,79.57,35739.0,60.2017,60.2017,60.1714,60.179,35739.0
2015-06-26 10:35:00,79.58,79.63,79.57,79.59,62415.0,60.1866,60.2244,60.179,60.1941,62415.0
2015-06-26 10:40:00,79.59,79.61,79.51,79.51,55385.0,60.1941,60.2093,60.1336,60.1336,55385.0
2015-06-26 10:45:00,79.51,79.55,79.48,79.55,51803.0,60.1336,60.1639,60.1109,60.1639,51803.0
2015-06-26 10:50:00,79.56,79.57,79.49,79.53,43248.0,60.1714,60.179,60.1185,60.1487,43248.0
2015-06-26 10:55:00,79.54,79.58,79.46,79.52,62679.0,60.1563,60.1866,60.0958,60.1412,62679.0
2015-06-26 11:00:00,79.52,79.65,79.5,79.64,35868.0,60.1412,60.2395,60.1261,60.2319,35868.0
2015-06-26 11:05:00,79.64,79.65,79.59,79.63,109875.0,60.2319,60.2395,60.1941,60.2244,109875.0
2015-06-26 11:10:00,79.63,79.65,79.59,79.62,56318.0,60.2244,60.2395,60.1941,60.2168,56318.0
2015-06-26 11:15:00,79.62,79.69,79.58,79.69,48875.0,60.2168,60.2698,60.1866,60.2698,48875.0
2015-06-26 11:20:00,79.68,79.7,79.65,79.67,38741.0,60.2622,60.2773,60.2395,60.2546,38741.0
2015-06-26 11:25:00,79.68,79.72,79.66,79.71,51256.0,60.2622,60.2924,60.2471,60.2849,51256.0
2015-06-26 11:30:00,79.72,79.74,79.67,79.7,30559.0,60.2924,60.3076,60.2546,60.2773,30559.0
2015-06-26 11:35:00,79.71,79.73,79.67,79.68,27459.0,60.2849,60.3,60.2546,60.2622,27459.0
2015-06-26 11:40:00,79.68,79.74,79.67,79.72,53020.0,60.2622,60.3076,60.2546,60.2924,53020.0
2015-06-26 11:45:00,79.72,79.74,79.69,79.72,24671.0,60.2924,60.3076,60.2698,60.2924,24671.0
2015-06-26 11:50:00,79.72,79.74,79.67,79.69,50225.0,60.2924,60.3076,60.2546,60.2698,50225.0
2015-06-26 11:55:00,79.69,79.7,79.67,79.68,15819.0,60.2698,60.2773,60.2546,60.2622,15819.0
2015-06-26 12:00:00,79.68,79.72,79.67,79.7,27929.0,60.2622,60.2924,60.2546,60.2773,27929.0
2015-06-26 12:05:00,79.7,79.74,79.69,79.74,27556.0,60.2773,60.3076,60.2698,60.3076,27556.0
2015-06-26 12:10:00,79.74,79.74,79.7,79.72,19922.0,60.3076,60.3076,60.2773,60.2924,19922.0
2015-06-26 12:15:00,79.73,79.74,79.69,79.72,26323.0,60.3,60.3076,60.2698,60.2924,26323.0
2015-06-26 12:20:00,79.71,79.72,79.67,79.68,19737.0,60.2849,60.2924,60.2546,60.2622,19737.0
2015-06-26 12:25:00,79.68,79.72,79.68,79.71,25955.0,60.2622,60.2924,60.2622,60.2849,25955.0
2015-06-26 12:30:00,79.71,79.71,79.63,79.64,27880.0,60.2849,60.2849,60.2244,60.2319,27880.0
2015-06-26 12:35:00,79.64,79.66,79.62,79.66,25428.0,60.2319,60.2471,60.2168,60.2471,25428.0
2015-06-26 12:40:00,79.66,79.68,79.63,79.64,26081.0,60.2471,60.2622,60.2244,60.2319,26081.0
2015-06-26 12:45:00,79.65,79.66,79.61,79.61,82547.0,60.2395,60.2471,60.2093,60.2093,82547.0
2015-06-26 12:50:00,79.61,79.64,79.56,79.56,41707.0,60.2093,60.2319,60.1714,60.1714,41707.0
2015-06-26 12:55:00,79.56,79.59,79.47,79.49,41774.0,60.1714,60.1941,60.1034,60.1185,41774.0
2015-06-26 13:00:00,79.49,79.61,79.46,79.56,45761.0,60.1185,60.2093,60.0958,60.1714,45761.0
2015-06-26 13:05:00,79.56,79.59,79.53,79.55,49700.0,60.1714,60.1941,60.1487,60.1639,49700.0
2015-06-26 13:10:00,79.55,79.55,79.49,79.53,39928.0,60.1639,60.1639,60.1185,60.1487,39928.0
2015-06-26 13:15:00,79.53,79.57,79.51,79.51,37426.0,60.1487,60.179,60.1336,60.1336,37426.0
2015-06-26 13:20:00,79.51,79.54,79.49,79.52,29400.0,60.1336,60.1563,60.1185,60.1412,29400.0
2015-06-26 13:25:00,79.51,79.55,79.48,79.53,64904.0,60.1336,60.1639,60.1109,60.1487,64904.0
2015-06-26 13:30:00,79.53,79.53,79.47,79.5,33441.0,60.1487,60.1487,60.1034,60.1261,33441.0
2015-06-26 13:35:00,79.5,79.52,79.48,79.5,40092.0,60.1261,60.1412,60.1109,60.1261,40092.0
2015-06-26 13:40:00,79.5,79.59,79.49,79.56,91946.0,60.1261,60.1941,60.1185,60.1714,91946.0
2015-06-26 13:45:00,79.57,79.58,79.51,79.51,26375.0,60.179,60.1866,60.1336,60.1336,26375.0
2015-06-26 13:50:00,79.52,79.55,79.49,79.5,56891.0,60.1412,60.1639,60.1185,60.1261,56891.0
2015-06-26 13:55:00,79.5,79.57,79.48,79.53,40894.0,60.1261,60.179,60.1109,60.1487,40894.0
2015-06-26 14:00:00,79.53,79.55,79.52,79.53,58461.0,60.1487,60.1639,60.1412,60.1487,58461.0
2015-06-26 14:05:00,79.53,79.54,79.49,79.49,39102.0,60.1487,60.1563,60.1185,60.1185,39102.0
2015-06-26 14:10:00,79.49,79.51,79.46,79.5,33604.0,60.1185,60.1336,60.0958,60.1261,33604.0
2015-06-26 14:15:00,79.5,79.51,79.45,79.45,57952.0,60.1261,60.1336,60.0882,60.0882,57952.0
2015-06-26 14:20:00,79.45,79.48,79.43,79.46,32894.0,60.0882,60.1109,60.0731,60.0958,32894.0
2015-06-26 14:25:00,79.47,79.48,79.4,79.45,50462.0,60.1034,60.1109,60.0504,60.0882,50462.0
2015-06-26 14:30:00,79.45,79.5,79.44,79.49,32009.0,60.0882,60.1261,60.0807,60.1185,32009.0
2015-06-26 14:35:00,79.48,79.5,79.47,79.49,44924.0,60.1109,60.1261,60.1034,60.1185,44924.0
2015-06-26 14:40:00,79.49,79.51,79.43,79.45,58726.0,60.1185,60.1336,60.0731,60.0882,58726.0
2015-06-26 14:45:00,79.45,79.45,79.4,79.45,33930.0,60.0882,60.0882,60.0504,60.0882,33930.0
2015-06-26 14:50:00,79.46,79.49,79.44,79.46,26448.0,60.0958,60.1185,60.0807,60.0958,26448.0
2015-06-26 14:55:00,79.45,79.48,79.38,79.39,33261.0,60.0882,60.1109,60.0353,60.0429,33261.0
2015-06-26 15:00:00,79.4,79.45,79.37,79.44,118130.0,60.0504,60.0882,60.0277,60.0807,118130.0
2015-06-26 15:05:00,79.45,79.52,79.45,79.5,130819.0,60.0882,60.1412,60.0882,60.1261,130819.0
2015-06-26 15:10:00,79.5,79.51,79.44,79.46,80163.0,60.1261,60.1336,60.0807,60.0958,80163.0
2015-06-26 15:15:00,79.47,79.51,79.47,79.48,84117.0,60.1034,60.1336,60.1034,60.1109,84117.0
2015-06-26 15:20:00,79.49,79.51,79.45,79.49,69281.0,60.1185,60.1336,60.0882,60.1185,69281.0
2015-06-26 15:25:00,79.48,79.54,79.48,79.53,77154.0,60.1109,60.1563,60.1109,60.1487,77154.0
2015-06-26 15:30:00,79.53,79.54,79.48,79.52,123657.0,60.1487,60.1563,60.1109,60.1412,123657.0
2015-06-26 15:35:00,79.52,79.52,79.4,79.41,85827.0,60.1412,60.1412,60.0504,60.058,85827.0
2015-06-26 15:40:00,79.41,79.44,79.39,79.44,93710.0,60.058,60.0807,60.0429,60.0807,93710.0
2015-06-26 15:45:00,79.43,79.43,79.29,79.29,233976.0,60.0731,60.0731,59.9672,59.9672,233976.0
2015-06-26 15:50:00,79.29,79.34,79.28,79.33,254231.0,59.9672,60.0051,59.9597,59.9975,254231.0
2015-06-26 15:55:00,79.33,79.38,79.29,79.34,533791.0,59.9975,60.0353,59.9672,60.0051,533791.0
2015-06-29 09:30:00,78.95,79.22,78.91,79.14,341754.0,59.7101,59.9143,59.6798,59.8538,341754.0
2015-06-29 09:35:00,79.12,79.12,78.93,79.0,65442.0,59.8387,59.8387,59.695,59.7479,65442.0
2015-06-29 09:40:00,79.02,79.13,78.94,79.01,84433.0,59.763,59.8462,59.7025,59.7555,84433.0
2015-06-29 09:45:00,79.02,79.17,78.99,79.16,109860.0,59.763,59.8765,59.7403,59.8689,109860.0
2015-06-29 09:50:00,79.16,79.19,79.1,79.16,104876.0,59.8689,59.8916,59.8235,59.8689,104876.0
2015-06-29 09:55:00,79.16,79.16,79.01,79.02,72060.0,59.8689,59.8689,59.7555,59.763,72060.0
2015-06-29 10:00:00,79.02,79.11,79.0,79.05,70461.0,59.763,59.8311,59.7479,59.7857,70461.0
2015-06-29 10:05:00,79.05,79.12,78.95,78.98,107963.0,59.7857,59.8387,59.7101,59.7328,107963.0
2015-06-29 10:10:00,78.98,79.0,78.91,78.98,119713.0,59.7328,59.7479,59.6798,59.7328,119713.0
2015-06-29 10:15:00,78.98,79.13,78.97,79.13,155021.0,59.7328,59.8462,59.7252,59.8462,155021.0
2015-06-29 10:20:00,79.13,79.14,79.05,79.13,154515.0,59.8462,59.8538,59.7857,59.8462,154515.0
2015-06-29 10:25:00,79.13,79.13,79.08,79.1,78351.0,59.8462,59.8462,59.8084,59.8235,78351.0
2015-06-29 10:30:00,79.09,79.14,79.07,79.14,114208.0,59.816,59.8538,59.8009,59.8538,114208.0
2015-06-29 10:35:00,79.14,79.18,79.12,79.17,76772.0,59.8538,59.884,59.8387,59.8765,76772.0
2015-06-29 10:40:00,79.17,79.28,79.13,79.28,81786.0,59.8765,59.9597,59.8462,59.9597,81786.0
2015-06-29 10:45:00,79.27,79.37,79.22,79.23,65431.0,59.9521,60.0277,59.9143,59.9219,65431.0
2015-06-29 10:50:00,79.22,79.22,79.13,79.19,89716.0,59.9143,59.9143,59.8462,59.8916,89716.0
2015-06-29 10:55:00,79.19,79.22,79.11,79.12,102099.0,59.8916,59.9143,59.8311,59.8387,102099.0
2015-06-29 11:00:00,79.11,79.15,79.07,79.09,54136.0,59.8311,59.8614,59.8009,59.816,54136.0
2015-06-29 11:05:00,79.09,79.11,79.07,79.1,71045.0,59.816,59.8311,59.8009,59.8235,71045.0
2015-06-29 11:10:00,79.1,79.13,79.05,79.08,87944.0,59.8235,59.8462,59.7857,59.8084,87944.0
2015-06-29 11:15:00,79.09,79.12,79.08,79.1,72715.0,59.816,59.8387,59.8084,59.8235,72715.0
2015-06-29 11:20:00,79.1,79.17,79.08,79.14,65506.0,59.8235,59.8765,59.8084,59.8538,65506.0
2015-06-29 11:25:00,79.14,79.15,79.07,79.1,55760.0,59.8538,59.8614,59.8009,59.8235,55760.0
2015-06-29 11:30:00,79.11,79.14,79.05,79.09,70559.0,59.8311,59.8538,59.7857,59.816,70559.0
2015-06-29 11:35:00,79.09,79.11,78.98,79.0,68677.0,59.816,59.8311,59.7328,59.7479,68677.0
2015-06-29 11:40:00,78.99,79.04,78.98,79.01,59134.0,59.7403,59.7782,59.7328,59.7555,59134.0
2015-06-29 11:45:00,79.0,79.03,78.96,78.97,45454.0,59.7479,59.7706,59.7177,59.7252,45454.0
2015-06-29 11:50:00,78.97,79.02,78.96,78.97,48406.0,59.7252,59.763,59.7177,59.7252,48406.0
2015-06-29 11:55:00,78.97,79.06,78.97,79.04,59644.0,59.7252,59.7933,59.7252,59.7782,59644.0
2015-06-29 12:00:00,79.04,79.05,79.0,79.03,72246.0,59.7782,59.7857,59.7479,59.7706,72246.0
2015-06-29 12:05:00,79.03,79.12,79.02,79.09,48604.0,59.7706,59.8387,59.763,59.816,48604.0
2015-06-29 12:10:00,79.08,79.08,78.99,79.0,21302.0,59.8084,59.8084,59.7403,59.7479,21302.0
2015-06-29 12:15:00,79.0,79.02,78.93,78.94,32752.0,59.7479,59.763,59.695,59.7025,32752.0
2015-06-29 12:20:00,78.93,78.94,78.89,78.89,44775.0,59.695,59.7025,59.6647,59.6647,44775.0
2015-06-29 12:25:00,78.89,78.9,78.84,78.84,40073.0,59.6647,59.6723,59.6269,59.6269,40073.0
2015-06-29 12:30:00,78.84,78.87,78.8,78.8,36360.0,59.6269,59.6496,59.5966,59.5966,36360.0
2015-06-29 12:35:00,78.81,78.84,78.76,78.78,42775.0,59.6042,59.6269,59.5664,59.5815,42775.0
2015-06-29 12:40:00,78.77,78.82,78.76,78.8,42301.0,59.574,59.6118,59.5664,59.5966,42301.0
2015-06-29 12:45:00,78.79,78.81,78.77,78.78,32316.0,59.5891,59.6042,59.574,59.5815,32316.0
2015-06-29 12:50:00,78.79,78.82,78.77,78.8,33452.0,59.5891,59.6118,59.574,59.5966,33452.0
2015-06-29 12:55:00,78.79,78.8,78.76,78.8,30900.0,59.5891,59.5966,59.5664,59.5966,30900.0
2015-06-29 13:00:00,78.79,78.8,78.73,78.76,50810.0,59.5891,59.5966,59.5437,59.5664,50810.0
2015-06-29 13:05:00,78.76,78.8,78.72,78.76,37123.0,59.5664,59.5966,59.5361,59.5664,37123.0
2015-06-29 13:10:00,78.76,78.77,78.63,78.67,92490.0,59.5664,59.574,59.4681,59.4983,92490.0
2015-06-29 13:15:00,78.68,78.79,78.68,78.78,54013.0,59.5059,59.5891,59.5059,59.5815,54013.0
2015-06-29 13:20:00,78.79,78.83,78.77,78.83,35325.0,59.5891,59.6193,59.574,59.6193,35325.0
2015-06-29 13:25:00,78.83,78.84,78.77,78.78,39502.0,59.6193,59.6269,59.574,59.5815,39502.0
2015-06-29 13:30:00,78.77,78.81,78.76,78.79,50244.0,59.574,59.6042,59.5664,59.5891,50244.0
2015-06-29 13:35:00,78.8,78.81,78.76,78.79,41928.0,59.5966,59.6042,59.5664,59.5891,41928.0
2015-06-29 13:40:00,78.79,78.79,78.73,78.77,72428.0,59.5891,59.5891,59.5437,59.574,72428.0
2015-06-29 13:45:00,78.77,78.83,78.76,78.82,53075.0,59.574,59.6193,59.5664,59.6118,53075.0
2015-06-29 13:50:00,78.81,78.82,78.72,78.75,54172.0,59.6042,59.6118,59.5361,59.5588,54172.0
2015-06-29 13:55:00,78.76,78.79,78.7,78.72,72280.0,59.5664,59.5891,59.521,59.5361,72280.0
2015-06-29 14:00:00,78.73,78.75,78.7,78.71,40365.0,59.5437,59.5588,59.521,59.5286,40365.0
2015-06-29 14:05:00,78.7,78.71,78.67,78.68,48233.0,59.521,59.5286,59.4983,59.5059,48233.0
2015-06-29 14:10:00,78.69,78.71,78.56,78.58,103312.0,59.5135,59.5286,59.4151,59.4303,103312.0
2015-06-29 14:15:00,78.58,78.64,78.57,78.61,79477.0,59.4303,59.4756,59.4227,59.453,79477.0
2015-06-29 14:20:00,78.61,78.65,78.53,78.55,83573.0,59.453,59.4832,59.3924,59.4076,83573.0
2015-06-29 14:25:00,78.55,78.57,78.52,78.57,49759.0,59.4076,59.4227,59.3849,59.4227,49759.0
2015-06-29 14:30:00,78.57,78.57,78.49,78.5,90138.0,59.4227,59.4227,59.3622,59.3698,90138.0
2015-06-29 14:35:00,78.5,78.6,78.48,78.6,76145.0,59.3698,59.4454,59.3546,59.4454,76145.0
2015-06-29 14:40:00,78.6,78.66,78.57,78.66,67947.0,59.4454,59.4908,59.4227,59.4908,67947.0
2015-06-29 14:45:00,78.65,78.7,78.62,78.64,86142.0,59.4832,59.521,59.4605,59.4756,86142.0
2015-06-29 14:50:00,78.63,78.64,78.57,78.59,63121.0,59.4681,59.4756,59.4227,59.4378,63121.0
2015-06-29 14:55:00,78.59,78.61,78.54,78.55,58014.0,59.4378,59.453,59.4,59.4076,58014.0
2015-06-29 15:00:00,78.55,78.58,78.51,78.52,87869.0,59.4076,59.4303,59.3773,59.3849,87869.0
2015-06-29 15:05:00,78.52,78.58,78.52,78.54,76623.0,59.3849,59.4303,59.3849,59.4,76623.0
2015-06-29 15:10:00,78.54,78.61,78.5,78.51,108650.0,59.4,59.453,59.3698,59.3773,108650.0
2015-06-29 15:15:00,78.51,78.53,78.43,78.5,118657.0,59.3773,59.3924,59.3168,59.3698,118657.0
2015-06-29 15:20:00,78.5,78.63,78.49,78.59,111692.0,59.3698,59.4681,59.3622,59.4378,111692.0
2015-06-29 15:25:00,78.58,78.6,78.52,78.52,172568.0,59.4303,59.4454,59.3849,59.3849,172568.0
2015-06-29 15:30:00,78.52,78.55,78.39,78.47,250574.0,59.3849,59.4076,59.2866,59.3471,250574.0
2015-06-29 15:35:00,78.47,78.49,78.39,78.4,132163.0,59.3471,59.3622,59.2866,59.2941,132163.0
2015-06-29 15:40:00,78.4,78.41,78.34,78.37,146563.0,59.2941,59.3017,59.2487,59.2714,146563.0
2015-06-29 15:45:00,78.38,78.43,78.28,78.42,236025.0,59.279,59.3168,59.2034,59.3093,236025.0
2015-06-29 15:50:00,78.41,78.5,78.4,78.43,178513.0,59.3017,59.3698,59.2941,59.3168,178513.0
2015-06-29 15:55:00,78.42,78.44,78.26,78.32,381396.0,59.3093,59.3244,59.1882,59.2336,381396.0
2015-06-30 09:30:00,78.9,79.01,78.69,78.75,237317.0,59.6723,59.7555,59.5135,59.5588,237317.0
2015-06-30 09:35:00,78.74,78.79,78.68,78.71,90448.0,59.5513,59.5891,59.5059,59.5286,90448.0
2015-06-30 09:40:00,78.71,78.77,78.67,78.71,64301.0,59.5286,59.574,59.4983,59.5286,64301.0
2015-06-30 09:45:00,78.72,78.77,78.59,78.63,105134.0,59.5361,59.574,59.4378,59.4681,105134.0
2015-06-30 09:50:00,78.64,78.69,78.5,78.5,70397.0,59.4756,59.5135,59.3698,59.3698,70397.0
2015-06-30 09:55:00,78.5,78.6,78.49,78.53,86835.0,59.3698,59.4454,59.3622,59.3924,86835.0
2015-06-30 10:00:00,78.52,78.69,78.42,78.65,98251.0,59.3849,59.5135,59.3093,59.4832,98251.0
2015-06-30 10:05:00,78.66,78.69,78.63,78.66,88500.0,59.4908,59.5135,59.4681,59.4908,88500.0
2015-06-30 10:10:00,78.66,78.69,78.56,78.64,96928.0,59.4908,59.5135,59.4151,59.4756,96928.0
2015-06-30 10:15:00,78.64,78.71,78.63,78.65,116382.0,59.4756,59.5286,59.4681,59.4832,116382.0
2015-06-30 10:20:00,78.66,78.68,78.6,78.64,137435.0,59.4908,59.5059,59.4454,59.4756,137435.0
2015-06-30 10:25:00,78.64,78.74,78.62,78.72,84155.0,59.4756,59.5513,59.4605,59.5361,84155.0
2015-06-30 10:30:00,78.71,78.71,78.64,78.67,51904.0,59.5286,59.5286,59.4756,59.4983,51904.0
2015-06-30 10:35:00,78.67,78.68,78.61,78.65,51582.0,59.4983,59.5059,59.453,59.4832,51582.0
2015-06-30 10:40:00,78.66,78.68,78.62,78.66,74109.0,59.4908,59.5059,59.4605,59.4908,74109.0
2015-06-30 10:45:00,78.65,78.69,78.55,78.57,79293.0,59.4832,59.5135,59.4076,59.4227,79293.0
2015-06-30 10:50:00,78.57,78.64,78.52,78.63,54587.0,59.4227,59.4756,59.3849,59.4681,54587.0
2015-06-30 10:55:00,78.63,78.72,78.61,78.66,64005.0,59.4681,59.5361,59.453,59.4908,64005.0
2015-06-30 11:00:00,78.67,78.71,78.61,78.66,62811.0,59.4983,59.5286,59.453,59.4908,62811.0
2015-06-30 11:05:00,78.65,78.71,78.64,78.67,67031.0,59.4832,59.5286,59.4756,59.4983,67031.0
2015-06-30 11:10:00,78.67,78.7,78.58,78.64,57377.0,59.4983,59.521,59.4303,59.4756,57377.0
2015-06-30 11:15:00,78.63,78.72,78.62,78.69,65834.0,59.4681,59.5361,59.4605,59.5135,65834.0
2015-06-30 11:20:00,78.7,78.75,78.67,78.68,69684.0,59.521,59.5588,59.4983,59.5059,69684.0
2015-06-30 11:25:00,78.68,78.7,78.56,78.57,87898.0,59.5059,59.521,59.4151,59.4227,87898.0
2015-06-30 11:30:00,78.57,78.6,78.42,78.44,86642.0,59.4227,59.4454,59.3093,59.3244,86642.0
2015-06-30 11:35:00,78.44,78.54,78.43,78.51,101081.0,59.3244,59.4,59.3168,59.3773,101081.0
2015-06-30 11:40:00,78.51,78.53,78.43,78.49,56980.0,59.3773,59.3924,59.3168,59.3622,56980.0
2015-06-30 11:45:00,78.49,78.51,78.45,78.49,44285.0,59.3622,59.3773,59.3319,59.3622,44285.0
2015-06-30 11:50:00,78.49,78.49,78.4,78.41,30955.0,59.3622,59.3622,59.2941,59.3017,30955.0
2015-06-30 11:55:00,78.41,78.43,78.33,78.34,58716.0,59.3017,59.3168,59.2412,59.2487,58716.0
2015-06-30 12:00:00,78.34,78.38,78.32,78.36,105871.0,59.2487,59.279,59.2336,59.2639,105871.0
2015-06-30 12:05:00,78.36,78.45,78.33,78.44,88892.0,59.2639,59.3319,59.2412,59.3244,88892.0
2015-06-30 12:10:00,78.44,78.48,78.42,78.44,51776.0,59.3244,59.3546,59.3093,59.3244,51776.0
2015-06-30 12:15:00,78.43,78.44,78.38,78.41,37778.0,59.3168,59.3244,59.279,59.3017,37778.0
2015-06-30 12:20:00,78.41,78.42,78.29,78.32,60065.0,59.3017,59.3093,59.2109,59.2336,60065.0
2015-06-30 12:25:00,78.33,78.39,78.27,78.3,65175.0,59.2412,59.2866,59.1958,59.2185,65175.0
2015-06-30 12:30:00,78.3,78.32,78.25,78.32,68053.0,59.2185,59.2336,59.1807,59.2336,68053.0
2015-06-30 12:35:00,78.33,78.35,78.28,78.35,51368.0,59.2412,59.2563,59.2034,59.2563,51368.0
2015-06-30 12:40:00,78.35,78.41,78.34,78.37,44564.0,59.2563,59.3017,59.2487,59.2714,44564.0
2015-06-30 12:45:00,78.37,78.41,78.32,78.38,62430.0,59.2714,59.3017,59.2336,59.279,62430.0
2015-06-30 12:50:00,78.38,78.42,78.37,78.4,39079.0,59.279,59.3093,59.2714,59.2941,39079.0
2015-06-30 12:55:00,78.41,78.45,78.36,78.45,67318.0,59.3017,59.3319,59.2639,59.3319,67318.0
2015-06-30 13:00:00,78.44,78.52,78.4,78.5,65942.0,59.3244,59.3849,59.2941,59.3698,65942.0
2015-06-30 13:05:00,78.5,78.5,78.44,78.47,49973.0,59.3698,59.3698,59.3244,59.3471,49973.0
2015-06-30 13:10:00,78.47,78.5,78.43,78.43,54821.0,59.3471,59.3698,59.3168,59.3168,54821.0
2015-06-30 13:15:00,78.42,78.44,78.35,78.38,45956.0,59.3093,59.3244,59.2563,59.279,45956.0
2015-06-30 13:20:00,78.38,78.4,78.34,78.39,28095.0,59.279,59.2941,59.2487,59.2866,28095.0
2015-06-30 13:25:00,78.39,78.48,78.36,78.46,56579.0,59.2866,59.3546,59.2639,59.3395,56579.0
2015-06-30 13:30:00,78.47,78.55,78.43,78.54,67978.0,59.3471,59.4076,59.3168,59.4,67978.0
2015-06-30 13:35:00,78.53,78.6,78.49,78.56,61600.0,59.3924,59.4454,59.3622,59.4151,61600.0
2015-06-30 13:40:00,78.57,78.57,78.52,78.54,43074.0,59.4227,59.4227,59.3849,59.4,43074.0
2015-06-30 13:45:00,78.53,78.57,78.52,78.54,32787.0,59.3924,59.4227,59.3849,59.4,32787.0
2015-06-30 13:50:00,78.55,78.62,78.54,78.55,36924.0,59.4076,59.4605,59.4,59.4076,36924.0
2015-06-30 13:55:00,78.55,78.57,78.5,78.51,37899.0,59.4076,59.4227,59.3698,59.3773,37899.0
2015-06-30 14:00:00,78.51,78.56,78.5,78.52,41297.0,59.3773,59.4151,59.3698,59.3849,41297.0
2015-06-30 14:05:00,78.51,78.73,78.5,78.65,93159.0,59.3773,59.5437,59.3698,59.4832,93159.0
2015-06-30 14:10:00,78.64,78.71,78.61,78.66,68241.0,59.4756,59.5286,59.453,59.4908,68241.0
2015-06-30 14:15:00,78.67,78.69,78.6,78.61,118009.0,59.4983,59.5135,59.4454,59.453,118009.0
2015-06-30 14:20:00,78.61,78.61,78.5,78.5,77350.0,59.453,59.453,59.3698,59.3698,77350.0
2015-06-30 14:25:00,78.5,78.52,78.45,78.52,52681.0,59.3698,59.3849,59.3319,59.3849,52681.0
2015-06-30 14:30:00,78.52,78.55,78.49,78.52,45623.0,59.3849,59.4076,59.3622,59.3849,45623.0
2015-06-30 14:35:00,78.52,78.6,78.51,78.53,60647.0,59.3849,59.4454,59.3773,59.3924,60647.0
2015-06-30 14:40:00,78.53,78.55,78.44,78.46,49459.0,59.3924,59.4076,59.3244,59.3395,49459.0
2015-06-30 14:45:00,78.45,78.46,78.36,78.38,80433.0,59.3319,59.3395,59.2639,59.279,80433.0
2015-06-30 14:50:00,78.39,78.4,78.29,78.32,58596.0,59.2866,59.2941,59.2109,59.2336,58596.0
2015-06-30 14:55:00,78.31,78.37,78.27,78.29,65025.0,59.2261,59.2714,59.1958,59.2109,65025.0
2015-06-30 15:00:00,78.29,78.34,78.23,78.31,116572.0,59.2109,59.2487,59.1656,59.2261,116572.0
2015-06-30 15:05:00,78.31,78.31,78.24,78.28,109805.0,59.2261,59.2261,59.1731,59.2034,109805.0
2015-06-30 15:10:00,78.27,78.3,78.24,78.25,113703.0,59.1958,59.2185,59.1731,59.1807,113703.0
2015-06-30 15:15:00,78.24,78.31,78.22,78.23,150840.0,59.1731,59.2261,59.158,59.1656,150840.0
2015-06-30 15:20:00,78.23,78.24,78.13,78.14,112967.0,59.1656,59.1731,59.0899,59.0975,112967.0
2015-06-30 15:25:00,78.15,78.21,78.14,78.2,101039.0,59.1051,59.1504,59.0975,59.1429,101039.0
2015-06-30 15:30:00,78.2,78.33,78.2,78.28,100889.0,59.1429,59.2412,59.1429,59.2034,100889.0
2015-06-30 15:35:00,78.29,78.3,78.26,78.27,78970.0,59.2109,59.2185,59.1882,59.1958,78970.0
2015-06-30 15:40:00,78.26,78.26,78.18,78.2,127854.0,59.1882,59.1882,59.1277,59.1429,127854.0
2015-06-30 15:45:00,78.21,78.43,78.21,78.42,147780.0,59.1504,59.3168,59.1504,59.3093,147780.0
2015-06-30 15:50:00,78.42,78.45,78.36,78.4,206500.0,59.3093,59.3319,59.2639,59.2941,206500.0
2015-06-30 15:55:00,78.4,78.4,78.19,78.2,475378.0,59.2941,59.2941,59.1353,59.1429,475378.0
2015-07-01 09:30:00,78.39,78.61,78.12,78.46,481614.0,59.2866,59.453,59.0824,59.3395,481614.0
2015-07-01 09:35:00,78.47,78.82,78.45,78.81,119372.0,59.3471,59.6118,59.3319,59.6042,119372.0
2015-07-01 09:40:00,78.81,78.97,78.79,78.96,138309.0,59.6042,59.7252,59.5891,59.7177,138309.0
2015-07-01 09:45:00,78.96,79.1,78.91,79.09,200445.0,59.7177,59.8235,59.6798,59.816,200445.0
2015-07-01 09:50:00,79.1,79.21,79.1,79.19,163348.0,59.8235,59.9067,59.8235,59.8916,163348.0
2015-07-01 09:55:00,79.2,79.24,79.13,79.2,96831.0,59.8992,59.9294,59.8462,59.8992,96831.0
2015-07-01 10:00:00,79.21,79.31,79.2,79.26,98570.0,59.9067,59.9824,59.8992,59.9445,98570.0
2015-07-01 10:05:00,79.27,79.29,79.2,79.27,100734.0,59.9521,59.9672,59.8992,59.9521,100734.0
2015-07-01 10:10:00,79.27,79.3,79.19,79.28,156877.0,59.9521,59.9748,59.8916,59.9597,156877.0
2015-07-01 10:15:00,79.28,79.34,79.21,79.25,117671.0,59.9597,60.0051,59.9067,59.937,117671.0
2015-07-01 10:20:00,79.25,79.44,79.23,79.42,150956.0,59.937,60.0807,59.9219,60.0656,150956.0
2015-07-01 10:25:00,79.43,79.48,79.36,79.4,104744.0,60.0731,60.1109,60.0202,60.0504,104744.0
2015-07-01 10:30:00,79.41,79.43,79.17,79.29,144450.0,60.058,60.0731,59.8765,59.9672,144450.0
2015-07-01 10:35:00,79.3,79.38,79.28,79.33,122413.0,59.9748,60.0353,59.9597,59.9975,122413.0
2015-07-01 10:40:00,79.33,79.43,79.32,79.37,84471.0,59.9975,60.0731,59.9899,60.0277,84471.0
2015-07-01 10:45:00,79.37,79.37,79.29,79.3,70752.0,60.0277,60.0277,59.9672,59.9748,70752.0
2015-07-01 10:50:00,79.3,79.37,79.19,79.36,108570.0,59.9748,60.0277,59.8916,60.0202,108570.0
2015-07-01 10:55:00,79.35,79.46,79.33,79.4,92276.0,60.0126,60.0958,59.9975,60.0504,92276.0
2015-07-01 11:00:00,79.41,79.43,79.35,79.37,75485.0,60.058,60.0731,60.0126,60.0277,75485.0
2015-07-01 11:05:00,79.37,79.44,79.36,79.41,65221.0,60.0277,60.0807,60.0202,60.058,65221.0
2015-07-01 11:10:00,79.41,79.42,79.37,79.39,99038.0,60.058,60.0656,60.0277,60.0429,99038.0
2015-07-01 11:15:00,79.39,79.42,79.36,79.4,187215.0,60.0429,60.0656,60.0202,60.0504,187215.0
2015-07-01 11:20:00,79.4,79.42,79.36,79.39,89298.0,60.0504,60.0656,60.0202,60.0429,89298.0
2015-07-01 11:25:00,79.38,79.42,79.35,79.37,119914.0,60.0353,60.0656,60.0126,60.0277,119914.0
2015-07-01 11:30:00,79.38,79.42,79.35,79.38,52112.0,60.0353,60.0656,60.0126,60.0353,52112.0
2015-07-01 11:35:00,79.38,79.41,79.31,79.33,121973.0,60.0353,60.058,59.9824,59.9975,121973.0
2015-07-01 11:40:00,79.32,79.39,79.28,79.35,85329.0,59.9899,60.0429,59.9597,60.0126,85329.0
2015-07-01 11:45:00,79.37,79.39,79.33,79.39,86248.0,60.0277,60.0429,59.9975,60.0429,86248.0
2015-07-01 11:50:00,79.38,79.39,79.37,79.38,97343.0,60.0353,60.0429,60.0277,60.0353,97343.0
2015-07-01 11:55:00,79.38,79.41,79.36,79.37,85810.0,60.0353,60.058,60.0202,60.0277,85810.0
2015-07-01 12:00:00,79.37,79.44,79.31,79.4,159503.0,60.0277,60.0807,59.9824,60.0504,159503.0
2015-07-01 12:05:00,79.39,79.44,79.39,79.41,70601.0,60.0429,60.0807,60.0429,60.058,70601.0
2015-07-01 12:10:00,79.42,79.44,79.4,79.43,75438.0,60.0656,60.0807,60.0504,60.0731,75438.0
2015-07-01 12:15:00,79.44,79.52,79.43,79.48,135407.0,60.0807,60.1412,60.0731,60.1109,135407.0
2015-07-01 12:20:00,79.48,79.49,79.45,79.48,91328.0,60.1109,60.1185,60.0882,60.1109,91328.0
2015-07-01 12:25:00,79.48,79.51,79.47,79.49,100011.0,60.1109,60.1336,60.1034,60.1185,100011.0
2015-07-01 12:30:00,79.5,79.5,79.47,79.5,62646.0,60.1261,60.1261,60.1034,60.1261,62646.0
2015-07-01 12:35:00,79.49,79.5,79.45,79.48,48798.0,60.1185,60.1261,60.0882,60.1109,48798.0
2015-07-01 12:40:00,79.48,79.49,79.41,79.42,66942.0,60.1109,60.1185,60.058,60.0656,66942.0
2015-07-01 12:45:00,79.4,79.45,79.4,79.44,43266.0,60.0504,60.0882,60.0504,60.0807,43266.0
2015-07-01 12:50:00,79.44,79.48,79.41,79.44,55311.0,60.0807,60.1109,60.058,60.0807,55311.0
2015-07-01 12:55:00,79.43,79.44,79.31,79.35,96331.0,60.0731,60.0807,59.9824,60.0126,96331.0
2015-07-01 13:00:00,79.35,79.43,79.32,79.43,77166.0,60.0126,60.0731,59.9899,60.0731,77166.0
2015-07-01 13:05:00,79.43,79.5,79.41,79.48,90578.0,60.0731,60.1261,60.058,60.1109,90578.0
2015-07-01 13:10:00,79.47,79.5,79.43,79.48,42619.0,60.1034,60.1261,60.0731,60.1109,42619.0
2015-07-01 13:15:00,79.48,79.58,79.47,79.57,51920.0,60.1109,60.1866,60.1034,60.179,51920.0
2015-07-01 13:20:00,79.56,79.64,79.56,79.61,59455.0,60.1714,60.2319,60.1714,60.2093,59455.0
2015-07-01 13:25:00,79.6,79.6,79.54,79.54,17215.0,60.2017,60.2017,60.1563,60.1563,17215.0
2015-07-01 13:30:00,79.54,79.59,79.53,79.57,29770.0,60.1563,60.1941,60.1487,60.179,29770.0
2015-07-01 13:35:00,79.57,79.6,79.55,79.56,25033.0,60.179,60.2017,60.1639,60.1714,25033.0
2015-07-01 13:40:00,79.56,79.58,79.53,79.55,62350.0,60.1714,60.1866,60.1487,60.1639,62350.0
2015-07-01 13:45:00,79.55,79.58,79.54,79.58,33629.0,60.1639,60.1866,60.1563,60.1866,33629.0
2015-07-01 13:50:00,79.58,79.59,79.49,79.5,50185.0,60.1866,60.1941,60.1185,60.1261,50185.0
2015-07-01 13:55:00,79.5,79.52,79.4,79.4,63683.0,60.1261,60.1412,60.0504,60.0504,63683.0
2015-07-01 14:00:00,79.4,79.45,79.24,79.33,104243.0,60.0504,60.0882,59.9294,59.9975,104243.0
2015-07-01 14:05:00,79.33,79.41,79.33,79.38,56363.0,59.9975,60.058,59.9975,60.0353,56363.0
2015-07-01 14:10:00,79.38,79.48,79.37,79.47,40342.0,60.0353,60.1109,60.0277,60.1034,40342.0
2015-07-01 14:15:00,79.47,79.5,79.45,79.5,33549.0,60.1034,60.1261,60.0882,60.1261,33549.0
2015-07-01 14:20:00,79.5,79.53,79.48,79.5,45418.0,60.1261,60.1487,60.1109,60.1261,45418.0
2015-07-01 14:25:00,79.5,79.53,79.49,79.5,53992.0,60.1261,60.1487,60.1185,60.1261,53992.0
2015-07-01 14:30:00,79.5,79.52,79.47,79.52,63768.0,60.1261,60.1412,60.1034,60.1412,63768.0
2015-07-01 14:35:00,79.52,79.55,79.49,79.54,54634.0,60.1412,60.1639,60.1185,60.1563,54634.0
2015-07-01 14:40:00,79.54,79.58,79.52,79.58,83206.0,60.1563,60.1866,60.1412,60.1866,83206.0
2015-07-01 14:45:00,79.58,79.63,79.55,79.62,61592.0,60.1866,60.2244,60.1639,60.2168,61592.0
2015-07-01 14:50:00,79.61,79.64,79.58,79.63,59480.0,60.2093,60.2319,60.1866,60.2244,59480.0
2015-07-01 14:55:00,79.63,79.63,79.59,79.61,51857.0,60.2244,60.2244,60.1941,60.2093,51857.0
2015-07-01 15:00:00,79.6,79.61,79.57,79.61,54038.0,60.2017,60.2093,60.179,60.2093,54038.0
2015-07-01 15:05:00,79.61,79.62,79.58,79.58,67161.0,60.2093,60.2168,60.1866,60.1866,67161.0
2015-07-01 15:10:00,79.58,79.64,79.58,79.63,73529.0,60.1866,60.2319,60.1866,60.2244,73529.0
2015-07-01 15:15:00,79.64,79.65,79.62,79.65,67920.0,60.2319,60.2395,60.2168,60.2395,67920.0
2015-07-01 15:20:00,79.65,79.65,79.61,79.65,98727.0,60.2395,60.2395,60.2093,60.2395,98727.0
2015-07-01 15:25:00,79.65,79.65,79.61,79.64,67086.0,60.2395,60.2395,60.2093,60.2319,67086.0
2015-07-01 15:30:00,79.65,79.68,79.59,79.6,94275.0,60.2395,60.2622,60.1941,60.2017,94275.0
2015-07-01 15:35:00,79.61,79.65,79.58,79.63,101478.0,60.2093,60.2395,60.1866,60.2244,101478.0
2015-07-01 15:40:00,79.63,79.63,79.56,79.61,137205.0,60.2244,60.2244,60.1714,60.2093,137205.0
2015-07-01 15:45:00,79.6,79.64,79.58,79.63,149110.0,60.2017,60.2319,60.1866,60.2244,149110.0
2015-07-01 15:50:00,79.63,79.66,79.59,79.65,212222.0,60.2244,60.2471,60.1941,60.2395,212222.0
2015-07-01 15:55:00,79.65,79.77,79.64,79.75,323329.0,60.2395,60.3303,60.2319,60.3151,323329.0
2015-07-02 09:30:00,80.01,80.17,79.93,80.08,348890.0,60.5118,60.6328,60.4513,60.5647,348890.0
2015-07-02 09:35:00,80.08,80.23,79.94,80.19,103120.0,60.5647,60.6782,60.4588,60.6479,103120.0
2015-07-02 09:40:00,80.18,80.35,80.1,80.34,134948.0,60.6403,60.7689,60.5798,60.7614,134948.0
2015-07-02 09:45:00,80.35,80.35,80.24,80.24,109390.0,60.7689,60.7689,60.6857,60.6857,109390.0
2015-07-02 09:50:00,80.24,80.3,80.11,80.2,135207.0,60.6857,60.7311,60.5874,60.6555,135207.0
2015-07-02 09:55:00,80.2,80.23,80.13,80.13,90758.0,60.6555,60.6782,60.6025,60.6025,90758.0
2015-07-02 10:00:00,80.14,80.17,80.1,80.15,71792.0,60.6101,60.6328,60.5798,60.6177,71792.0
2015-07-02 10:05:00,80.15,80.17,80.06,80.07,57511.0,60.6177,60.6328,60.5496,60.5572,57511.0
2015-07-02 10:10:00,80.07,80.08,80.02,80.05,69244.0,60.5572,60.5647,60.5193,60.542,69244.0
2015-07-02 10:15:00,80.05,80.19,80.03,80.12,62746.0,60.542,60.6479,60.5269,60.595,62746.0
2015-07-02 10:20:00,80.12,80.19,80.11,80.14,49165.0,60.595,60.6479,60.5874,60.6101,49165.0
2015-07-02 10:25:00,80.14,80.19,80.12,80.18,41540.0,60.6101,60.6479,60.595,60.6403,41540.0
2015-07-02 10:30:00,80.18,80.2,80.16,80.2,51240.0,60.6403,60.6555,60.6252,60.6555,51240.0
2015-07-02 10:35:00,80.19,80.2,80.03,80.12,77401.0,60.6479,60.6555,60.5269,60.595,77401.0
2015-07-02 10:40:00,80.13,80.22,80.12,80.22,43624.0,60.6025,60.6706,60.595,60.6706,43624.0
2015-07-02 10:45:00,80.22,80.29,80.22,80.28,98755.0,60.6706,60.7235,60.6706,60.716,98755.0
2015-07-02 10:50:00,80.27,80.35,80.23,80.33,80306.0,60.7084,60.7689,60.6782,60.7538,80306.0
2015-07-02 10:55:00,80.33,80.33,80.21,80.23,82745.0,60.7538,60.7538,60.663,60.6782,82745.0
2015-07-02 11:00:00,80.23,80.24,80.13,80.18,70313.0,60.6782,60.6857,60.6025,60.6403,70313.0
2015-07-02 11:05:00,80.18,80.2,80.06,80.1,112746.0,60.6403,60.6555,60.5496,60.5798,112746.0
2015-07-02 11:10:00,80.1,80.13,80.01,80.12,54456.0,60.5798,60.6025,60.5118,60.595,54456.0
2015-07-02 11:15:00,80.12,80.22,80.11,80.2,40506.0,60.595,60.6706,60.5874,60.6555,40506.0
2015-07-02 11:20:00,80.2,80.22,80.19,80.21,48652.0,60.6555,60.6706,60.6479,60.663,48652.0
2015-07-02 11:25:00,80.22,80.23,80.14,80.14,64037.0,60.6706,60.6782,60.6101,60.6101,64037.0
2015-07-02 11:30:00,80.14,80.19,80.11,80.18,66037.0,60.6101,60.6479,60.5874,60.6403,66037.0
2015-07-02 11:35:00,80.18,80.19,80.15,80.15,67726.0,60.6403,60.6479,60.6177,60.6177,67726.0
2015-07-02 11:40:00,80.15,80.19,80.13,80.19,38639.0,60.6177,60.6479,60.6025,60.6479,38639.0
2015-07-02 11:45:00,80.19,80.23,80.18,80.22,66404.0,60.6479,60.6782,60.6403,60.6706,66404.0
2015-07-02 11:50:00,80.22,80.23,80.15,80.15,59032.0,60.6706,60.6782,60.6177,60.6177,59032.0
2015-07-02 11:55:00,80.16,80.16,80.06,80.13,52976.0,60.6252,60.6252,60.5496,60.6025,52976.0
2015-07-02 12:00:00,80.13,80.14,80.08,80.13,56023.0,60.6025,60.6101,60.5647,60.6025,56023.0
2015-07-02 12:05:00,80.13,80.14,80.08,80.09,30606.0,60.6025,60.6101,60.5647,60.5723,30606.0
2015-07-02 12:10:00,80.08,80.09,80.03,80.03,42586.0,60.5647,60.5723,60.5269,60.5269,42586.0
2015-07-02 12:15:00,80.03,80.06,79.97,79.97,111196.0,60.5269,60.5496,60.4815,60.4815,111196.0
2015-07-02 12:20:00,79.98,80.05,79.97,79.98,49465.0,60.4891,60.542,60.4815,60.4891,49465.0
2015-07-02 12:25:00,79.97,79.99,79.95,79.96,45448.0,60.4815,60.4966,60.4664,60.474,45448.0
2015-07-02 12:30:00,79.97,80.01,79.96,79.97,27859.0,60.4815,60.5118,60.474,60.4815,27859.0
2015-07-02 12:35:00,79.97,80.02,79.96,80.0,30072.0,60.4815,60.5193,60.474,60.5042,30072.0
2015-07-02 12:40:00,79.99,80.01,79.96,79.97,35996.0,60.4966,60.5118,60.474,60.4815,35996.0
2015-07-02 12:45:00,79.97,80.07,79.97,80.05,33568.0,60.4815,60.5572,60.4815,60.542,33568.0
2015-07-02 12:50:00,80.04,80.04,80.0,80.01,35841.0,60.5345,60.5345,60.5042,60.5118,35841.0
2015-07-02 12:55:00,80.01,80.04,79.99,80.02,23610.0,60.5118,60.5345,60.4966,60.5193,23610.0
2015-07-02 13:00:00,80.02,80.03,79.96,79.97,39676.0,60.5193,60.5269,60.474,60.4815,39676.0
2015-07-02 13:05:00,79.97,80.02,79.97,80.01,24215.0,60.4815,60.5193,60.4815,60.5118,24215.0
2015-07-02 13:10:00,80.01,80.03,79.98,79.98,24729.0,60.5118,60.5269,60.4891,60.4891,24729.0
2015-07-02 13:15:00,79.98,80.05,79.93,79.95,81107.0,60.4891,60.542,60.4513,60.4664,81107.0
2015-07-02 13:20:00,79.95,79.96,79.92,79.94,32537.0,60.4664,60.474,60.4437,60.4588,32537.0
2015-07-02 13:25:00,79.94,79.95,79.9,79.95,37839.0,60.4588,60.4664,60.4286,60.4664,37839.0
2015-07-02 13:30:00,79.95,80.01,79.94,80.0,39036.0,60.4664,60.5118,60.4588,60.5042,39036.0
2015-07-02 13:35:00,80.0,80.0,79.91,79.96,39229.0,60.5042,60.5042,60.4361,60.474,39229.0
2015-07-02 13:40:00,79.96,79.97,79.92,79.94,27847.0,60.474,60.4815,60.4437,60.4588,27847.0
2015-07-02 13:45:00,79.95,79.98,79.92,79.93,44729.0,60.4664,60.4891,60.4437,60.4513,44729.0
2015-07-02 13:50:00,79.93,79.95,79.87,79.87,37865.0,60.4513,60.4664,60.4059,60.4059,37865.0
2015-07-02 13:55:00,79.87,79.88,79.78,79.81,54502.0,60.4059,60.4135,60.3378,60.3605,54502.0
2015-07-02 14:00:00,79.82,79.84,79.78,79.81,39225.0,60.3681,60.3832,60.3378,60.3605,39225.0
2015-07-02 14:05:00,79.8,79.84,79.77,79.83,69803.0,60.353,60.3832,60.3303,60.3756,69803.0
2015-07-02 14:10:00,79.83,79.87,79.83,79.86,35131.0,60.3756,60.4059,60.3756,60.3983,35131.0
2015-07-02 14:15:00,79.85,79.87,79.82,79.87,32615.0,60.3908,60.4059,60.3681,60.4059,32615.0
2015-07-02 14:20:00,79.86,79.91,79.83,79.9,56832.0,60.3983,60.4361,60.3756,60.4286,56832.0
2015-07-02 14:25:00,79.91,79.92,79.87,79.87,38201.0,60.4361,60.4437,60.4059,60.4059,38201.0
2015-07-02 14:30:00,79.88,79.9,79.87,79.9,31999.0,60.4135,60.4286,60.4059,60.4286,31999.0
2015-07-02 14:35:00,79.9,79.97,79.9,79.93,63324.0,60.4286,60.4815,60.4286,60.4513,63324.0
2015-07-02 14:40:00,79.93,79.94,79.88,79.88,46098.0,60.4513,60.4588,60.4135,60.4135,46098.0
2015-07-02 14:45:00,79.89,79.96,79.88,79.96,38828.0,60.421,60.474,60.4135,60.474,38828.0
2015-07-02 14:50:00,79.96,79.97,79.88,79.89,59664.0,60.474,60.4815,60.4135,60.421,59664.0
2015-07-02 14:55:00,79.89,79.98,79.89,79.94,74116.0,60.421,60.4891,60.421,60.4588,74116.0
2015-07-02 15:00:00,79.94,79.98,79.93,79.94,69236.0,60.4588,60.4891,60.4513,60.4588,69236.0
2015-07-02 15:05:00,79.93,79.97,79.88,79.91,79047.0,60.4513,60.4815,60.4135,60.4361,79047.0
2015-07-02 15:10:00,79.92,79.96,79.88,79.92,66381.0,60.4437,60.474,60.4135,60.4437,66381.0
2015-07-02 15:15:00,79.92,79.93,79.84,79.87,60126.0,60.4437,60.4513,60.3832,60.4059,60126.0
2015-07-02 15:20:00,79.87,79.96,79.86,79.95,95313.0,60.4059,60.474,60.3983,60.4664,95313.0
2015-07-02 15:25:00,79.96,79.98,79.94,79.95,49244.0,60.474,60.4891,60.4588,60.4664,49244.0
2015-07-02 15:30:00,79.96,79.96,79.85,79.91,76451.0,60.474,60.474,60.3908,60.4361,76451.0
2015-07-02 15:35:00,79.91,79.91,79.84,79.86,75331.0,60.4361,60.4361,60.3832,60.3983,75331.0
2015-07-02 15:40:00,79.87,79.95,79.86,79.94,90339.0,60.4059,60.4664,60.3983,60.4588,90339.0
2015-07-02 15:45:00,79.95,79.97,79.92,79.95,91086.0,60.4664,60.4815,60.4437,60.4664,91086.0
2015-07-02 15:50:00,79.95,79.98,79.89,79.89,102526.0,60.4664,60.4891,60.421,60.421,102526.0
2015-07-02 15:55:00,79.9,80.03,79.89,79.92,374080.0,60.4286,60.5269,60.421,60.4437,374080.0
2015-07-06 09:30:00,79.67,79.88,79.5,79.62,346792.0,60.2546,60.4135,60.1261,60.2168,346792.0
2015-07-06 09:35:00,79.62,79.92,79.61,79.84,99942.0,60.2168,60.4437,60.2093,60.3832,99942.0
2015-07-06 09:40:00,79.82,79.92,79.74,79.79,69047.0,60.3681,60.4437,60.3076,60.3454,69047.0
2015-07-06 09:45:00,79.79,79.89,79.73,79.83,83553.0,60.3454,60.421,60.3,60.3756,83553.0
2015-07-06 09:50:00,79.83,79.88,79.7,79.7,73825.0,60.3756,60.4135,60.2773,60.2773,73825.0
2015-07-06 09:55:00,79.7,79.72,79.66,79.69,62394.0,60.2773,60.2924,60.2471,60.2698,62394.0
2015-07-06 10:00:00,79.69,79.85,79.67,79.83,63663.0,60.2698,60.3908,60.2546,60.3756,63663.0
2015-07-06 10:05:00,79.84,79.93,79.81,79.92,67998.0,60.3832,60.4513,60.3605,60.4437,67998.0
2015-07-06 10:10:00,79.92,80.09,79.88,80.04,92770.0,60.4437,60.5723,60.4135,60.5345,92770.0
2015-07-06 10:15:00,80.05,80.1,80.03,80.06,67629.0,60.542,60.5798,60.5269,60.5496,67629.0
2015-07-06 10:20:00,80.06,80.08,79.99,80.0,58822.0,60.5496,60.5647,60.4966,60.5042,58822.0
2015-07-06 10:25:00,80.0,80.07,79.95,79.97,58661.0,60.5042,60.5572,60.4664,60.4815,58661.0
2015-07-06 10:30:00,79.98,80.04,79.98,79.99,83033.0,60.4891,60.5345,60.4891,60.4966,83033.0
2015-07-06 10:35:00,79.99,79.99,79.91,79.93,69117.0,60.4966,60.4966,60.4361,60.4513,69117.0
2015-07-06 10:40:00,79.93,80.07,79.9,80.05,93198.0,60.4513,60.5572,60.4286,60.542,93198.0
2015-07-06 10:45:00,80.05,80.21,80.05,80.19,90498.0,60.542,60.663,60.542,60.6479,90498.0
2015-07-06 10:50:00,80.18,80.19,80.13,80.19,81955.0,60.6403,60.6479,60.6025,60.6479,81955.0
2015-07-06 10:55:00,80.18,80.22,80.17,80.2,64409.0,60.6403,60.6706,60.6328,60.6555,64409.0
2015-07-06 11:00:00,80.21,80.22,80.13,80.15,52778.0,60.663,60.6706,60.6025,60.6177,52778.0
2015-07-06 11:05:00,80.15,80.18,80.08,80.11,70537.0,60.6177,60.6403,60.5647,60.5874,70537.0
2015-07-06 11:10:00,80.1,80.12,80.04,80.08,49398.0,60.5798,60.595,60.5345,60.5647,49398.0
2015-07-06 11:15:00,80.07,80.11,80.02,80.08,44549.0,60.5572,60.5874,60.5193,60.5647,44549.0
2015-07-06 11:20:00,80.08,80.12,80.04,80.09,60069.0,60.5647,60.595,60.5345,60.5723,60069.0
2015-07-06 11:25:00,80.09,80.09,80.05,80.06,57308.0,60.5723,60.5723,60.542,60.5496,57308.0
2015-07-06 11:30:00,80.05,80.06,80.01,80.03,57654.0,60.542,60.5496,60.5118,60.5269,57654.0
2015-07-06 11:35:00,80.03,80.09,80.0,80.06,60510.0,60.5269,60.5723,60.5042,60.5496,60510.0
2015-07-06 11:40:00,80.07,80.15,80.06,80.12,53349.0,60.5572,60.6177,60.5496,60.595,53349.0
2015-07-06 11:45:00,80.12,80.14,80.1,80.13,42938.0,60.595,60.6101,60.5798,60.6025,42938.0
2015-07-06 11:50:00,80.12,80.14,80.09,80.12,101250.0,60.595,60.6101,60.5723,60.595,101250.0
2015-07-06 11:55:00,80.11,80.2,80.11,80.19,53026.0,60.5874,60.6555,60.5874,60.6479,53026.0
2015-07-06 12:00:00,80.19,80.19,80.05,80.07,108132.0,60.6479,60.6479,60.542,60.5572,108132.0
2015-07-06 12:05:00,80.06,80.09,80.0,80.04,50425.0,60.5496,60.5723,60.5042,60.5345,50425.0
2015-07-06 12:10:00,80.04,80.08,80.02,80.08,36307.0,60.5345,60.5647,60.5193,60.5647,36307.0
2015-07-06 12:15:00,80.08,80.11,80.05,80.08,41627.0,60.5647,60.5874,60.542,60.5647,41627.0
2015-07-06 12:20:00,80.07,80.11,80.06,80.08,52667.0,60.5572,60.5874,60.5496,60.5647,52667.0
2015-07-06 12:25:00,80.08,80.1,80.06,80.08,46851.0,60.5647,60.5798,60.5496,60.5647,46851.0
2015-07-06 12:30:00,80.09,80.09,80.04,80.08,41426.0,60.5723,60.5723,60.5345,60.5647,41426.0
2015-07-06 12:35:00,80.08,80.08,80.04,80.07,40159.0,60.5647,60.5647,60.5345,60.5572,40159.0
2015-07-06 12:40:00,80.07,80.08,80.04,80.08,41813.0,60.5572,60.5647,60.5345,60.5647,41813.0
2015-07-06 12:45:00,80.08,80.09,80.04,80.07,49002.0,60.5647,60.5723,60.5345,60.5572,49002.0
2015-07-06 12:50:00,80.08,80.08,80.02,80.06,50339.0,60.5647,60.5647,60.5193,60.5496,50339.0
2015-07-06 12:55:00,80.06,80.07,80.01,80.01,52717.0,60.5496,60.5572,60.5118,60.5118,52717.0
2015-07-06 13:00:00,80.01,80.08,80.01,80.08,35638.0,60.5118,60.5647,60.5118,60.5647,35638.0
2015-07-06 13:05:00,80.08,80.1,80.04,80.05,62909.0,60.5647,60.5798,60.5345,60.542,62909.0
2015-07-06 13:10:00,80.04,80.06,80.01,80.04,32668.0,60.5345,60.5496,60.5118,60.5345,32668.0
2015-07-06 13:15:00,80.04,80.04,79.93,79.97,100785.0,60.5345,60.5345,60.4513,60.4815,100785.0
2015-07-06 13:20:00,79.96,79.97,79.9,79.91,60358.0,60.474,60.4815,60.4286,60.4361,60358.0
2015-07-06 13:25:00,79.9,79.92,79.87,79.91,38764.0,60.4286,60.4437,60.4059,60.4361,38764.0
2015-07-06 13:30:00,79.91,79.92,79.86,79.91,44932.0,60.4361,60.4437,60.3983,60.4361,44932.0
2015-07-06 13:35:00,79.9,79.97,79.89,79.97,43585.0,60.4286,60.4815,60.421,60.4815,43585.0
2015-07-06 13:40:00,79.96,79.97,79.89,79.93,76549.0,60.474,60.4815,60.421,60.4513,76549.0
2015-07-06 13:45:00,79.93,79.93,79.84,79.9,56340.0,60.4513,60.4513,60.3832,60.4286,56340.0
2015-07-06 13:50:00,79.91,79.91,79.83,79.84,40722.0,60.4361,60.4361,60.3756,60.3832,40722.0
2015-07-06 13:55:00,79.83,79.9,79.83,79.85,36602.0,60.3756,60.4286,60.3756,60.3908,36602.0
2015-07-06 14:00:00,79.85,79.86,79.78,79.84,63959.0,60.3908,60.3983,60.3378,60.3832,63959.0
2015-07-06 14:05:00,79.84,79.89,79.82,79.87,43998.0,60.3832,60.421,60.3681,60.4059,43998.0
2015-07-06 14:10:00,79.88,79.9,79.82,79.89,55824.0,60.4135,60.4286,60.3681,60.421,55824.0
2015-07-06 14:15:00,79.89,79.93,79.86,79.92,49686.0,60.421,60.4513,60.3983,60.4437,49686.0
2015-07-06 14:20:00,79.92,79.96,79.9,79.9,55625.0,60.4437,60.474,60.4286,60.4286,55625.0
2015-07-06 14:25:00,79.9,79.92,79.81,79.81,54947.0,60.4286,60.4437,60.3605,60.3605,54947.0
2015-07-06 14:30:00,79.81,79.84,79.79,79.8,51994.0,60.3605,60.3832,60.3454,60.353,51994.0
2015-07-06 14:35:00,79.8,79.86,79.8,79.81,35932.0,60.353,60.3983,60.353,60.3605,35932.0
2015-07-06 14:40:00,79.81,79.86,79.81,79.82,42317.0,60.3605,60.3983,60.3605,60.3681,42317.0
2015-07-06 14:45:00,79.82,79.93,79.82,79.91,50944.0,60.3681,60.4513,60.3681,60.4361,50944.0
2015-07-06 14:50:00,79.91,79.92,79.87,79.89,42485.0,60.4361,60.4437,60.4059,60.421,42485.0
2015-07-06 14:55:00,79.9,79.9,79.79,79.8,54321.0,60.4286,60.4286,60.3454,60.353,54321.0
2015-07-06 15:00:00,79.79,79.82,79.76,79.77,110848.0,60.3454,60.3681,60.3227,60.3303,110848.0
2015-07-06 15:05:00,79.77,79.83,79.76,79.81,49213.0,60.3303,60.3756,60.3227,60.3605,49213.0
2015-07-06 15:10:00,79.82,79.85,79.79,79.84,80270.0,60.3681,60.3908,60.3454,60.3832,80270.0
2015-07-06 15:15:00,79.85,79.87,79.82,79.82,114349.0,60.3908,60.4059,60.3681,60.3681,114349.0
2015-07-06 15:20:00,79.82,79.88,79.82,79.83,94010.0,60.3681,60.4135,60.3681,60.3756,94010.0
2015-07-06 15:25:00,79.84,79.88,79.83,79.86,80912.0,60.3832,60.4135,60.3756,60.3983,80912.0
2015-07-06 15:30:00,79.86,79.94,79.82,79.92,116495.0,60.3983,60.4588,60.3681,60.4437,116495.0
2015-07-06 15:35:00,79.92,79.95,79.9,79.92,91833.0,60.4437,60.4664,60.4286,60.4437,91833.0
2015-07-06 15:40:00,79.92,79.94,79.87,79.91,94724.0,60.4437,60.4588,60.4059,60.4361,94724.0
2015-07-06 15:45:00,79.9,79.99,79.89,79.96,114986.0,60.4286,60.4966,60.421,60.474,114986.0
2015-07-06 15:50:00,79.97,80.06,79.96,80.03,171454.0,60.4815,60.5496,60.474,60.5269,171454.0
2015-07-06 15:55:00,80.03,80.05,79.97,80.04,278625.0,60.5269,60.542,60.4815,60.5345,278625.0
2015-07-07 09:30:00,80.06,80.28,80.06,80.14,253529.0,60.5496,60.716,60.5496,60.6101,253529.0
2015-07-07 09:35:00,80.12,80.49,80.12,80.47,124342.0,60.595,60.8748,60.595,60.8597,124342.0
2015-07-07 09:40:00,80.47,80.48,80.35,80.44,86343.0,60.8597,60.8672,60.7689,60.837,86343.0
2015-07-07 09:45:00,80.42,80.62,80.39,80.55,188774.0,60.8219,60.9731,60.7992,60.9202,188774.0
2015-07-07 09:50:00,80.55,80.68,80.46,80.68,85243.0,60.9202,61.0185,60.8521,61.0185,85243.0
2015-07-07 09:55:00,80.67,80.74,80.59,80.65,95722.0,61.0109,61.0639,60.9504,60.9958,95722.0
2015-07-07 10:00:00,80.65,80.69,80.55,80.55,121723.0,60.9958,61.0261,60.9202,60.9202,121723.0
2015-07-07 10:05:00,80.55,80.59,80.32,80.49,122048.0,60.9202,60.9504,60.7462,60.8748,122048.0
2015-07-07 10:10:00,80.49,80.58,80.44,80.46,122022.0,60.8748,60.9429,60.837,60.8521,122022.0
2015-07-07 10:15:00,80.46,80.47,80.31,80.34,150275.0,60.8521,60.8597,60.7387,60.7614,150275.0
2015-07-07 10:20:00,80.34,80.44,80.3,80.43,75122.0,60.7614,60.837,60.7311,60.8294,75122.0
2015-07-07 10:25:00,80.43,80.45,80.34,80.41,99163.0,60.8294,60.8445,60.7614,60.8143,99163.0
2015-07-07 10:30:00,80.41,80.42,80.29,80.32,104459.0,60.8143,60.8219,60.7235,60.7462,104459.0
2015-07-07 10:35:00,80.33,80.4,80.28,80.31,95820.0,60.7538,60.8067,60.716,60.7387,95820.0
2015-07-07 10:40:00,80.31,80.36,80.25,80.34,100750.0,60.7387,60.7765,60.6933,60.7614,100750.0
2015-07-07 10:45:00,80.33,80.39,80.3,80.35,95781.0,60.7538,60.7992,60.7311,60.7689,95781.0
2015-07-07 10:50:00,80.35,80.43,80.32,80.43,100875.0,60.7689,60.8294,60.7462,60.8294,100875.0
2015-07-07 10:55:00,80.43,80.49,80.36,80.41,109706.0,60.8294,60.8748,60.7765,60.8143,109706.0
2015-07-07 11:00:00,80.42,80.43,80.33,80.34,77313.0,60.8219,60.8294,60.7538,60.7614,77313.0
2015-07-07 11:05:00,80.36,80.42,80.29,80.36,87103.0,60.7765,60.8219,60.7235,60.7765,87103.0
2015-07-07 11:10:00,80.37,80.5,80.36,80.48,107598.0,60.784,60.8824,60.7765,60.8672,107598.0
2015-07-07 11:15:00,80.46,80.53,80.44,80.46,100709.0,60.8521,60.9051,60.837,60.8521,100709.0
2015-07-07 11:20:00,80.46,80.46,80.28,80.31,83824.0,60.8521,60.8521,60.716,60.7387,83824.0
2015-07-07 11:25:00,80.31,80.34,80.23,80.24,80808.0,60.7387,60.7614,60.6782,60.6857,80808.0
2015-07-07 11:30:00,80.24,80.28,80.19,80.22,72668.0,60.6857,60.716,60.6479,60.6706,72668.0
2015-07-07 11:35:00,80.23,80.37,80.2,80.35,98809.0,60.6782,60.784,60.6555,60.7689,98809.0
2015-07-07 11:40:00,80.36,80.55,80.34,80.55,99765.0,60.7765,60.9202,60.7614,60.9202,99765.0
2015-07-07 11:45:00,80.55,80.55,80.48,80.53,149432.0,60.9202,60.9202,60.8672,60.9051,149432.0
2015-07-07 11:50:00,80.53,80.54,80.46,80.49,82488.0,60.9051,60.9126,60.8521,60.8748,82488.0
2015-07-07 11:55:00,80.49,80.74,80.49,80.66,124055.0,60.8748,61.0639,60.8748,61.0034,124055.0
2015-07-07 12:00:00,80.66,80.75,80.64,80.73,116955.0,61.0034,61.0714,60.9882,61.0563,116955.0
2015-07-07 12:05:00,80.73,80.8,80.71,80.76,120185.0,61.0563,61.1093,61.0412,61.079,120185.0
2015-07-07 12:10:00,80.76,80.79,80.64,80.66,73629.0,61.079,61.1017,60.9882,61.0034,73629.0
2015-07-07 12:15:00,80.66,80.77,80.65,80.72,159351.0,61.0034,61.0866,60.9958,61.0487,159351.0
2015-07-07 12:20:00,80.72,80.83,80.72,80.82,103880.0,61.0487,61.1319,61.0487,61.1244,103880.0
2015-07-07 12:25:00,80.83,80.85,80.71,80.72,127699.0,61.1319,61.1471,61.0412,61.0487,127699.0
2015-07-07 12:30:00,80.72,80.74,80.68,80.72,87707.0,61.0487,61.0639,61.0185,61.0487,87707.0
2015-07-07 12:35:00,80.73,80.79,80.68,80.78,77828.0,61.0563,61.1017,61.0185,61.0941,77828.0
2015-07-07 12:40:00,80.78,80.83,80.77,80.79,78023.0,61.0941,61.1319,61.0866,61.1017,78023.0
2015-07-07 12:45:00,80.79,80.88,80.78,80.83,92059.0,61.1017,61.1698,61.0941,61.1319,92059.0
2015-07-07 12:50:00,80.83,80.95,80.82,80.95,108464.0,61.1319,61.2227,61.1244,61.2227,108464.0
2015-07-07 12:55:00,80.95,81.0,80.92,80.99,138099.0,61.2227,61.2605,61.2,61.253,138099.0
2015-07-07 13:00:00,80.99,81.05,80.93,80.96,212146.0,61.253,61.2983,61.2076,61.2303,212146.0
2015-07-07 13:05:00,80.96,80.99,80.9,80.98,64954.0,61.2303,61.253,61.1849,61.2454,64954.0
2015-07-07 13:10:00,80.98,81.18,80.98,81.16,155028.0,61.2454,61.3966,61.2454,61.3815,155028.0
2015-07-07 13:15:00,81.15,81.16,81.01,81.07,147625.0,61.374,61.3815,61.2681,61.3135,147625.0
2015-07-07 13:20:00,81.06,81.09,80.93,81.0,117152.0,61.3059,61.3286,61.2076,61.2605,117152.0
2015-07-07 13:25:00,81.01,81.12,81.0,81.09,155759.0,61.2681,61.3513,61.2605,61.3286,155759.0
2015-07-07 13:30:00,81.1,81.15,81.09,81.11,100347.0,61.3361,61.374,61.3286,61.3437,100347.0
2015-07-07 13:35:00,81.11,81.15,81.1,81.15,62417.0,61.3437,61.374,61.3361,61.374,62417.0
2015-07-07 13:40:00,81.15,81.22,81.12,81.2,98803.0,61.374,61.4269,61.3513,61.4118,98803.0
2015-07-07 13:45:00,81.2,81.21,81.17,81.2,64305.0,61.4118,61.4193,61.3891,61.4118,64305.0
2015-07-07 13:50:00,81.21,81.21,81.14,81.15,67698.0,61.4193,61.4193,61.3664,61.374,67698.0
2015-07-07 13:55:00,81.15,81.18,81.14,81.14,63606.0,61.374,61.3966,61.3664,61.3664,63606.0
2015-07-07 14:00:00,81.14,81.2,81.13,81.16,78974.0,61.3664,61.4118,61.3588,61.3815,78974.0
2015-07-07 14:05:00,81.17,81.19,81.14,81.19,67944.0,61.3891,61.4042,61.3664,61.4042,67944.0
2015-07-07 14:10:00,81.18,81.19,81.13,81.15,82511.0,61.3966,61.4042,61.3588,61.374,82511.0
2015-07-07 14:15:00,81.15,81.16,81.07,81.07,100002.0,61.374,61.3815,61.3135,61.3135,100002.0
2015-07-07 14:20:00,81.06,81.07,81.01,81.05,69965.0,61.3059,61.3135,61.2681,61.2983,69965.0
2015-07-07 14:25:00,81.05,81.11,81.04,81.1,86257.0,61.2983,61.3437,61.2908,61.3361,86257.0
2015-07-07 14:30:00,81.09,81.22,81.09,81.22,93632.0,61.3286,61.4269,61.3286,61.4269,93632.0
2015-07-07 14:35:00,81.22,81.28,81.19,81.28,102560.0,61.4269,61.4723,61.4042,61.4723,102560.0
2015-07-07 14:40:00,81.27,81.48,81.27,81.46,190119.0,61.4647,61.6235,61.4647,61.6084,190119.0
2015-07-07 14:45:00,81.46,81.48,81.37,81.37,97144.0,61.6084,61.6235,61.5403,61.5403,97144.0
2015-07-07 14:50:00,81.37,81.42,81.34,81.4,133513.0,61.5403,61.5782,61.5177,61.563,133513.0
2015-07-07 14:55:00,81.41,81.61,81.4,81.61,219997.0,61.5706,61.7219,61.563,61.7219,219997.0
2015-07-07 15:00:00,81.6,81.62,81.53,81.56,200666.0,61.7143,61.7294,61.6614,61.684,200666.0
2015-07-07 15:05:00,81.56,81.58,81.51,81.58,177977.0,61.684,61.6992,61.6462,61.6992,177977.0
2015-07-07 15:10:00,81.58,81.62,81.54,81.62,155777.0,61.6992,61.7294,61.6689,61.7294,155777.0
2015-07-07 15:15:00,81.62,81.71,81.59,81.7,188081.0,61.7294,61.7975,61.7067,61.7899,188081.0
2015-07-07 15:20:00,81.69,81.72,81.61,81.69,201721.0,61.7824,61.8051,61.7219,61.7824,201721.0
2015-07-07 15:25:00,81.69,81.75,81.67,81.68,209235.0,61.7824,61.8277,61.7672,61.7748,209235.0
2015-07-07 15:30:00,81.69,81.83,81.68,81.8,292105.0,61.7824,61.8882,61.7748,61.8656,292105.0
2015-07-07 15:35:00,81.79,81.82,81.71,81.73,188084.0,61.858,61.8807,61.7975,61.8126,188084.0
2015-07-07 15:40:00,81.73,81.73,81.63,81.69,171833.0,61.8126,61.8126,61.737,61.7824,171833.0
2015-07-07 15:45:00,81.68,81.68,81.62,81.67,235410.0,61.7748,61.7748,61.7294,61.7672,235410.0
2015-07-07 15:50:00,81.67,81.83,81.67,81.76,265664.0,61.7672,61.8882,61.7672,61.8353,265664.0
2015-07-07 15:55:00,81.77,81.78,81.69,81.73,551632.0,61.8429,61.8504,61.7824,61.8126,551632.0
2015-07-08 09:30:00,81.21,81.57,81.12,81.51,305434.0,61.4193,61.6916,61.3513,61.6462,305434.0
2015-07-08 09:35:00,81.51,81.58,81.36,81.39,98792.0,61.6462,61.6992,61.5328,61.5555,98792.0
2015-07-08 09:40:00,81.4,81.46,81.29,81.44,106099.0,61.563,61.6084,61.4798,61.5933,106099.0
2015-07-08 09:45:00,81.44,81.55,81.38,81.42,100952.0,61.5933,61.6765,61.5479,61.5782,100952.0
2015-07-08 09:50:00,81.42,81.55,81.35,81.52,141996.0,61.5782,61.6765,61.5252,61.6538,141996.0
2015-07-08 09:55:00,81.51,81.56,81.46,81.46,99056.0,61.6462,61.684,61.6084,61.6084,99056.0
2015-07-08 10:00:00,81.45,81.47,81.36,81.42,95332.0,61.6009,61.616,61.5328,61.5782,95332.0
2015-07-08 10:05:00,81.42,81.53,81.32,81.51,83356.0,61.5782,61.6614,61.5025,61.6462,83356.0
2015-07-08 10:10:00,81.5,81.52,81.43,81.49,67349.0,61.6387,61.6538,61.5857,61.6311,67349.0
2015-07-08 10:15:00,81.48,81.62,81.43,81.6,73240.0,61.6235,61.7294,61.5857,61.7143,73240.0
2015-07-08 10:20:00,81.6,81.66,81.52,81.64,96701.0,61.7143,61.7597,61.6538,61.7445,96701.0
2015-07-08 10:25:00,81.64,81.64,81.53,81.55,102457.0,61.7445,61.7445,61.6614,61.6765,102457.0
2015-07-08 10:30:00,81.54,81.54,81.41,81.46,60537.0,61.6689,61.6689,61.5706,61.6084,60537.0
2015-07-08 10:35:00,81.47,81.65,81.45,81.64,71594.0,61.616,61.7521,61.6009,61.7445,71594.0
2015-07-08 10:40:00,81.64,81.68,81.57,81.58,78276.0,61.7445,61.7748,61.6916,61.6992,78276.0
2015-07-08 10:45:00,81.58,81.64,81.52,81.56,86577.0,61.6992,61.7445,61.6538,61.684,86577.0
2015-07-08 10:50:00,81.56,81.69,81.56,81.59,77332.0,61.684,61.7824,61.684,61.7067,77332.0
2015-07-08 10:55:00,81.59,81.68,81.56,81.58,104659.0,61.7067,61.7748,61.684,61.6992,104659.0
2015-07-08 11:00:00,81.58,81.58,81.37,81.44,96309.0,61.6992,61.6992,61.5403,61.5933,96309.0
2015-07-08 11:05:00,81.44,81.44,81.31,81.34,66205.0,61.5933,61.5933,61.495,61.5177,66205.0
2015-07-08 11:10:00,81.32,81.36,81.27,81.28,80181.0,61.5025,61.5328,61.4647,61.4723,80181.0
2015-07-08 11:15:00,81.27,81.28,81.2,81.27,66403.0,61.4647,61.4723,61.4118,61.4647,66403.0
2015-07-08 11:20:00,81.27,81.27,81.11,81.12,68806.0,61.4647,61.4647,61.3437,61.3513,68806.0
2015-07-08 11:25:00,81.11,81.2,81.11,81.15,83006.0,61.3437,61.4118,61.3437,61.374,83006.0
2015-07-08 11:30:00,81.15,81.21,81.11,81.13,69385.0,61.374,61.4193,61.3437,61.3588,69385.0
2015-07-08 11:35:00,81.13,81.16,81.07,81.11,49678.0,61.3588,61.3815,61.3135,61.3437,49678.0
2015-07-08 11:40:00,81.11,81.11,81.01,81.11,47076.0,61.3437,61.3437,61.2681,61.3437,47076.0
2015-07-08 11:45:00,81.12,81.16,81.08,81.13,41249.0,61.3513,61.3815,61.321,61.3588,41249.0
2015-07-08 11:50:00,81.13,81.13,81.04,81.1,25148.0,61.3588,61.3588,61.2908,61.3361,25148.0
2015-07-08 11:55:00,81.1,81.12,81.01,81.11,49783.0,61.3361,61.3513,61.2681,61.3437,49783.0
2015-07-08 12:00:00,81.11,81.21,81.08,81.15,154584.0,61.3437,61.4193,61.321,61.374,154584.0
2015-07-08 12:05:00,81.15,81.16,81.06,81.08,45807.0,61.374,61.3815,61.3059,61.321,45807.0
2015-07-08 12:10:00,81.07,81.08,81.01,81.06,66346.0,61.3135,61.321,61.2681,61.3059,66346.0
2015-07-08 12:15:00,81.07,81.12,81.04,81.1,27494.0,61.3135,61.3513,61.2908,61.3361,27494.0
2015-07-08 12:20:00,81.1,81.22,81.07,81.08,64643.0,61.3361,61.4269,61.3135,61.321,64643.0
2015-07-08 12:25:00,81.08,81.1,81.04,81.07,37456.0,61.321,61.3361,61.2908,61.3135,37456.0
2015-07-08 12:30:00,81.06,81.08,81.02,81.02,36338.0,61.3059,61.321,61.2756,61.2756,36338.0
2015-07-08 12:35:00,81.02,81.07,81.01,81.04,23557.0,61.2756,61.3135,61.2681,61.2908,23557.0
2015-07-08 12:40:00,81.04,81.09,81.04,81.05,28213.0,61.2908,61.3286,61.2908,61.2983,28213.0
2015-07-08 12:45:00,81.05,81.09,81.02,81.09,50270.0,61.2983,61.3286,61.2756,61.3286,50270.0
2015-07-08 12:50:00,81.09,81.14,81.09,81.13,49253.0,61.3286,61.3664,61.3286,61.3588,49253.0
2015-07-08 12:55:00,81.13,81.28,81.12,81.28,51763.0,61.3588,61.4723,61.3513,61.4723,51763.0
2015-07-08 13:00:00,81.27,81.27,81.11,81.12,40087.0,61.4647,61.4647,61.3437,61.3513,40087.0
2015-07-08 13:05:00,81.11,81.15,81.1,81.12,39340.0,61.3437,61.374,61.3361,61.3513,39340.0
2015-07-08 13:10:00,81.11,81.21,81.08,81.12,79380.0,61.3437,61.4193,61.321,61.3513,79380.0
2015-07-08 13:15:00,81.12,81.22,81.11,81.18,28101.0,61.3513,61.4269,61.3437,61.3966,28101.0
2015-07-08 13:20:00,81.19,81.2,81.06,81.1,38142.0,61.4042,61.4118,61.3059,61.3361,38142.0
2015-07-08 13:25:00,81.11,81.18,81.11,81.18,23612.0,61.3437,61.3966,61.3437,61.3966,23612.0
2015-07-08 13:30:00,81.18,81.19,81.11,81.14,28793.0,61.3966,61.4042,61.3437,61.3664,28793.0
2015-07-08 13:35:00,81.13,81.18,81.13,81.17,29366.0,61.3588,61.3966,61.3588,61.3891,29366.0
2015-07-08 13:40:00,81.16,81.23,81.16,81.23,29482.0,61.3815,61.4345,61.3815,61.4345,29482.0
2015-07-08 13:45:00,81.23,81.27,81.21,81.26,37076.0,61.4345,61.4647,61.4193,61.4572,37076.0
2015-07-08 13:50:00,81.26,81.28,81.23,81.26,39315.0,61.4572,61.4723,61.4345,61.4572,39315.0
2015-07-08 13:55:00,81.26,81.33,81.26,81.3,31346.0,61.4572,61.5101,61.4572,61.4874,31346.0
2015-07-08 14:00:00,81.29,81.29,81.14,81.21,50390.0,61.4798,61.4798,61.3664,61.4193,50390.0
2015-07-08 14:05:00,81.22,81.28,81.09,81.19,60463.0,61.4269,61.4723,61.3286,61.4042,60463.0
2015-07-08 14:10:00,81.19,81.28,81.19,81.26,39417.0,61.4042,61.4723,61.4042,61.4572,39417.0
2015-07-08 14:15:00,81.27,81.3,81.13,81.16,51477.0,61.4647,61.4874,61.3588,61.3815,51477.0
2015-07-08 14:20:00,81.15,81.21,81.13,81.2,36810.0,61.374,61.4193,61.3588,61.4118,36810.0
2015-07-08 14:25:00,81.2,81.21,81.12,81.17,60778.0,61.4118,61.4193,61.3513,61.3891,60778.0
2015-07-08 14:30:00,81.17,81.18,81.05,81.05,58298.0,61.3891,61.3966,61.2983,61.2983,58298.0
2015-07-08 14:35:00,81.05,81.08,80.97,81.05,63215.0,61.2983,61.321,61.2378,61.2983,63215.0
2015-07-08 14:40:00,81.05,81.06,80.98,81.04,46240.0,61.2983,61.3059,61.2454,61.2908,46240.0
2015-07-08 14:45:00,81.04,81.08,80.9,80.92,80193.0,61.2908,61.321,61.1849,61.2,80193.0
2015-07-08 14:50:00,80.92,81.01,80.89,81.0,59582.0,61.2,61.2681,61.1773,61.2605,59582.0
2015-07-08 14:55:00,81.0,81.11,80.96,80.99,91570.0,61.2605,61.3437,61.2303,61.253,91570.0
2015-07-08 15:00:00,80.99,81.12,80.99,81.04,86140.0,61.253,61.3513,61.253,61.2908,86140.0
2015-07-08 15:05:00,81.04,81.23,81.03,81.15,86071.0,61.2908,61.4345,61.2832,61.374,86071.0
2015-07-08 15:10:00,81.15,81.27,81.14,81.23,96337.0,61.374,61.4647,61.3664,61.4345,96337.0
2015-07-08 15:15:00,81.23,81.26,81.19,81.21,88451.0,61.4345,61.4572,61.4042,61.4193,88451.0
2015-07-08 15:20:00,81.22,81.22,81.1,81.14,82078.0,61.4269,61.4269,61.3361,61.3664,82078.0
2015-07-08 15:25:00,81.13,81.17,80.97,80.99,90439.0,61.3588,61.3891,61.2378,61.253,90439.0
2015-07-08 15:30:00,80.97,81.14,80.97,81.03,114014.0,61.2378,61.3664,61.2378,61.2832,114014.0
2015-07-08 15:35:00,81.04,81.13,81.0,81.08,97911.0,61.2908,61.3588,61.2605,61.321,97911.0
2015-07-08 15:40:00,81.08,81.18,81.04,81.05,141459.0,61.321,61.3966,61.2908,61.2983,141459.0
2015-07-08 15:45:00,81.06,81.09,80.95,81.09,133624.0,61.3059,61.3286,61.2227,61.3286,133624.0
2015-07-08 15:50:00,81.08,81.11,81.02,81.11,128213.0,61.321,61.3437,61.2756,61.3437,128213.0
2015-07-08 15:55:00,81.11,81.12,80.92,80.96,262355.0,61.3437,61.3513,61.2,61.2303,262355.0
2015-07-09 09:30:00,81.75,81.97,81.69,81.85,383852.0,61.8277,61.9941,61.7824,61.9034,383852.0
2015-07-09 09:35:00,81.86,82.0,81.76,81.84,212104.0,61.9109,62.0168,61.8353,61.8958,212104.0
2015-07-09 09:40:00,81.84,81.84,81.7,81.73,157957.0,61.8958,61.8958,61.7899,61.8126,157957.0
2015-07-09 09:45:00,81.74,81.81,81.65,81.72,189024.0,61.8202,61.8731,61.7521,61.8051,189024.0
2015-07-09 09:50:00,81.72,81.79,81.68,81.71,205193.0,61.8051,61.858,61.7748,61.7975,205193.0
2015-07-09 09:55:00,81.71,81.74,81.66,81.69,138180.0,61.7975,61.8202,61.7597,61.7824,138180.0
2015-07-09 10:00:00,81.69,81.71,81.55,81.58,217641.0,61.7824,61.7975,61.6765,61.6992,217641.0
2015-07-09 10:05:00,81.57,81.59,81.36,81.36,134574.0,61.6916,61.7067,61.5328,61.5328,134574.0
2015-07-09 10:10:00,81.37,81.39,81.3,81.39,190307.0,61.5403,61.5555,61.4874,61.5555,190307.0
2015-07-09 10:15:00,81.39,81.4,81.24,81.25,131865.0,61.5555,61.563,61.442,61.4496,131865.0
2015-07-09 10:20:00,81.25,81.27,81.17,81.25,127321.0,61.4496,61.4647,61.3891,61.4496,127321.0
2015-07-09 10:25:00,81.26,81.28,81.13,81.14,108515.0,61.4572,61.4723,61.3588,61.3664,108515.0
2015-07-09 10:30:00,81.13,81.2,81.12,81.16,123729.0,61.3588,61.4118,61.3513,61.3815,123729.0
2015-07-09 10:35:00,81.16,81.18,81.1,81.1,164912.0,61.3815,61.3966,61.3361,61.3361,164912.0
2015-07-09 10:40:00,81.1,81.11,81.03,81.1,115907.0,61.3361,61.3437,61.2832,61.3361,115907.0
2015-07-09 10:45:00,81.1,81.18,81.06,81.13,91715.0,61.3361,61.3966,61.3059,61.3588,91715.0
2015-07-09 10:50:00,81.13,81.15,81.09,81.11,91261.0,61.3588,61.374,61.3286,61.3437,91261.0
2015-07-09 10:55:00,81.12,81.2,81.11,81.19,106867.0,61.3513,61.4118,61.3437,61.4042,106867.0
2015-07-09 11:00:00,81.2,81.25,81.15,81.17,81519.0,61.4118,61.4496,61.374,61.3891,81519.0
2015-07-09 11:05:00,81.18,81.31,81.13,81.31,118601.0,61.3966,61.495,61.3588,61.495,118601.0
2015-07-09 11:10:00,81.32,81.41,81.32,81.35,153361.0,61.5025,61.5706,61.5025,61.5252,153361.0
2015-07-09 11:15:00,81.34,81.39,81.28,81.31,122149.0,61.5177,61.5555,61.4723,61.495,122149.0
2015-07-09 11:20:00,81.31,81.37,81.27,81.36,88613.0,61.495,61.5403,61.4647,61.5328,88613.0
2015-07-09 11:25:00,81.37,81.38,81.29,81.36,63531.0,61.5403,61.5479,61.4798,61.5328,63531.0
2015-07-09 11:30:00,81.36,81.38,81.3,81.31,72858.0,61.5328,61.5479,61.4874,61.495,72858.0
2015-07-09 11:35:00,81.31,81.31,81.22,81.24,90306.0,61.495,61.495,61.4269,61.442,90306.0
2015-07-09 11:40:00,81.25,81.32,81.25,81.29,159879.0,61.4496,61.5025,61.4496,61.4798,159879.0
2015-07-09 11:45:00,81.28,81.36,81.25,81.3,63022.0,61.4723,61.5328,61.4496,61.4874,63022.0
2015-07-09 11:50:00,81.3,81.3,81.25,81.28,38160.0,61.4874,61.4874,61.4496,61.4723,38160.0
2015-07-09 11:55:00,81.29,81.3,81.18,81.19,83736.0,61.4798,61.4874,61.3966,61.4042,83736.0
2015-07-09 12:00:00,81.2,81.27,81.17,81.21,63272.0,61.4118,61.4647,61.3891,61.4193,63272.0
2015-07-09 12:05:00,81.21,81.22,81.06,81.07,120436.0,61.4193,61.4269,61.3059,61.3135,120436.0
2015-07-09 12:10:00,81.07,81.09,81.0,81.01,114406.0,61.3135,61.3286,61.2605,61.2681,114406.0
2015-07-09 12:15:00,81.01,81.02,80.94,81.02,134477.0,61.2681,61.2756,61.2151,61.2756,134477.0
2015-07-09 12:20:00,81.03,81.03,80.85,80.93,110014.0,61.2832,61.2832,61.1471,61.2076,110014.0
2015-07-09 12:25:00,80.93,80.93,80.87,80.87,47486.0,61.2076,61.2076,61.1622,61.1622,47486.0
2015-07-09 12:30:00,80.87,80.93,80.86,80.86,47482.0,61.1622,61.2076,61.1546,61.1546,47482.0
2015-07-09 12:35:00,80.87,80.87,80.76,80.76,62375.0,61.1622,61.1622,61.079,61.079,62375.0
2015-07-09 12:40:00,80.77,80.78,80.72,80.74,67567.0,61.0866,61.0941,61.0487,61.0639,67567.0
2015-07-09 12:45:00,80.75,80.85,80.75,80.79,53882.0,61.0714,61.1471,61.0714,61.1017,53882.0
2015-07-09 12:50:00,80.79,80.81,80.74,80.76,70185.0,61.1017,61.1168,61.0639,61.079,70185.0
2015-07-09 12:55:00,80.76,80.8,80.76,80.76,60127.0,61.079,61.1093,61.079,61.079,60127.0
2015-07-09 13:00:00,80.76,80.81,80.7,80.71,87707.0,61.079,61.1168,61.0336,61.0412,87707.0
2015-07-09 13:05:00,80.7,80.71,80.59,80.65,87721.0,61.0336,61.0412,60.9504,60.9958,87721.0
2015-07-09 13:10:00,80.64,80.67,80.63,80.64,36314.0,60.9882,61.0109,60.9807,60.9882,36314.0
2015-07-09 13:15:00,80.64,80.64,80.55,80.56,70757.0,60.9882,60.9882,60.9202,60.9277,70757.0
2015-07-09 13:20:00,80.57,80.59,80.52,80.59,74190.0,60.9353,60.9504,60.8975,60.9504,74190.0
2015-07-09 13:25:00,80.59,80.65,80.58,80.59,55911.0,60.9504,60.9958,60.9429,60.9504,55911.0
2015-07-09 13:30:00,80.6,80.61,80.56,80.59,67348.0,60.958,60.9656,60.9277,60.9504,67348.0
2015-07-09 13:35:00,80.59,80.69,80.55,80.66,72350.0,60.9504,61.0261,60.9202,61.0034,72350.0
2015-07-09 13:40:00,80.67,80.67,80.61,80.64,49010.0,61.0109,61.0109,60.9656,60.9882,49010.0
2015-07-09 13:45:00,80.64,80.66,80.62,80.64,52122.0,60.9882,61.0034,60.9731,60.9882,52122.0
2015-07-09 13:50:00,80.64,80.65,80.59,80.59,45658.0,60.9882,60.9958,60.9504,60.9504,45658.0
2015-07-09 13:55:00,80.58,80.68,80.58,80.67,69088.0,60.9429,61.0185,60.9429,61.0109,69088.0
2015-07-09 14:00:00,80.67,80.69,80.64,80.67,55406.0,61.0109,61.0261,60.9882,61.0109,55406.0
2015-07-09 14:05:00,80.67,80.68,80.6,80.61,61372.0,61.0109,61.0185,60.958,60.9656,61372.0
2015-07-09 14:10:00,80.6,80.61,80.59,80.6,143869.0,60.958,60.9656,60.9504,60.958,143869.0
2015-07-09 14:15:00,80.59,80.63,80.59,80.62,86524.0,60.9504,60.9807,60.9504,60.9731,86524.0
2015-07-09 14:20:00,80.62,80.64,80.58,80.61,71056.0,60.9731,60.9882,60.9429,60.9656,71056.0
2015-07-09 14:25:00,80.61,80.64,80.57,80.64,76096.0,60.9656,60.9882,60.9353,60.9882,76096.0
2015-07-09 14:30:00,80.64,80.69,80.6,80.66,84092.0,60.9882,61.0261,60.958,61.0034,84092.0
2015-07-09 14:35:00,80.66,80.72,80.65,80.69,76277.0,61.0034,61.0487,60.9958,61.0261,76277.0
2015-07-09 14:40:00,80.7,80.71,80.65,80.69,94394.0,61.0336,61.0412,60.9958,61.0261,94394.0
2015-07-09 14:45:00,80.7,80.73,80.62,80.7,76475.0,61.0336,61.0563,60.9731,61.0336,76475.0
2015-07-09 14:50:00,80.7,80.83,80.69,80.82,98769.0,61.0336,61.1319,61.0261,61.1244,98769.0
2015-07-09 14:55:00,80.82,80.87,80.79,80.84,71859.0,61.1244,61.1622,61.1017,61.1395,71859.0
2015-07-09 15:00:00,80.84,80.87,80.81,80.86,116236.0,61.1395,61.1622,61.1168,61.1546,116236.0
2015-07-09 15:05:00,80.86,80.86,80.82,80.86,86532.0,61.1546,61.1546,61.1244,61.1546,86532.0
2015-07-09 15:10:00,80.86,80.91,80.84,80.85,91011.0,61.1546,61.1924,61.1395,61.1471,91011.0
2015-07-09 15:15:00,80.85,80.87,80.81,80.86,106341.0,61.1471,61.1622,61.1168,61.1546,106341.0
2015-07-09 15:20:00,80.85,80.89,80.83,80.87,92571.0,61.1471,61.1773,61.1319,61.1622,92571.0
2015-07-09 15:25:00,80.86,80.88,80.79,80.8,92180.0,61.1546,61.1698,61.1017,61.1093,92180.0
2015-07-09 15:30:00,80.8,80.85,80.73,80.73,171566.0,61.1093,61.1471,61.0563,61.0563,171566.0
2015-07-09 15:35:00,80.74,80.81,80.73,80.81,116902.0,61.0639,61.1168,61.0563,61.1168,116902.0
2015-07-09 15:40:00,80.8,80.89,80.76,80.86,114507.0,61.1093,61.1773,61.079,61.1546,114507.0
2015-07-09 15:45:00,80.87,80.91,80.84,80.9,154715.0,61.1622,61.1924,61.1395,61.1849,154715.0
2015-07-09 15:50:00,80.89,80.89,80.8,80.81,191783.0,61.1773,61.1773,61.1093,61.1168,191783.0
2015-07-09 15:55:00,80.81,80.86,80.66,80.66,421060.0,61.1168,61.1546,61.0034,61.0034,421060.0
2015-07-10 09:30:00,81.3,81.36,80.94,81.17,257473.0,61.4874,61.5328,61.2151,61.3891,257473.0
2015-07-10 09:35:00,81.19,81.32,81.14,81.2,127254.0,61.4042,61.5025,61.3664,61.4118,127254.0
2015-07-10 09:40:00,81.19,81.25,80.8,80.88,218948.0,61.4042,61.4496,61.1093,61.1698,218948.0
2015-07-10 09:45:00,80.88,80.97,80.84,80.97,110737.0,61.1698,61.2378,61.1395,61.2378,110737.0
2015-07-10 09:50:00,80.95,81.04,80.92,81.0,95970.0,61.2227,61.2908,61.2,61.2605,95970.0
2015-07-10 09:55:00,81.02,81.04,80.81,80.85,86374.0,61.2756,61.2908,61.1168,61.1471,86374.0
2015-07-10 10:00:00,80.86,80.97,80.82,80.96,61777.0,61.1546,61.2378,61.1244,61.2303,61777.0
2015-07-10 10:05:00,80.96,80.99,80.91,80.96,88001.0,61.2303,61.253,61.1924,61.2303,88001.0
2015-07-10 10:10:00,80.96,80.98,80.86,80.98,95819.0,61.2303,61.2454,61.1546,61.2454,95819.0
2015-07-10 10:15:00,80.98,81.05,80.94,80.96,94977.0,61.2454,61.2983,61.2151,61.2303,94977.0
2015-07-10 10:20:00,80.97,80.99,80.92,80.93,71436.0,61.2378,61.253,61.2,61.2076,71436.0
2015-07-10 10:25:00,80.93,81.04,80.92,81.04,72280.0,61.2076,61.2908,61.2,61.2908,72280.0
2015-07-10 10:30:00,81.03,81.06,80.97,80.98,87140.0,61.2832,61.3059,61.2378,61.2454,87140.0
2015-07-10 10:35:00,80.98,80.99,80.91,80.93,62323.0,61.2454,61.253,61.1924,61.2076,62323.0
2015-07-10 10:40:00,80.93,80.94,80.81,80.82,61594.0,61.2076,61.2151,61.1168,61.1244,61594.0
2015-07-10 10:45:00,80.82,80.83,80.76,80.83,75930.0,61.1244,61.1319,61.079,61.1319,75930.0
2015-07-10 10:50:00,80.83,80.88,80.82,80.84,72589.0,61.1319,61.1698,61.1244,61.1395,72589.0
2015-07-10 10:55:00,80.84,80.96,80.82,80.93,62523.0,61.1395,61.2303,61.1244,61.2076,62523.0
2015-07-10 11:00:00,80.93,81.01,80.92,80.99,59609.0,61.2076,61.2681,61.2,61.253,59609.0
2015-07-10 11:05:00,80.99,81.05,80.97,81.02,57728.0,61.253,61.2983,61.2378,61.2756,57728.0
2015-07-10 11:10:00,81.03,81.03,80.97,80.98,69047.0,61.2832,61.2832,61.2378,61.2454,69047.0
2015-07-10 11:15:00,80.98,81.04,80.97,81.03,45774.0,61.2454,61.2908,61.2378,61.2832,45774.0
2015-07-10 11:20:00,81.04,81.07,81.02,81.04,71957.0,61.2908,61.3135,61.2756,61.2908,71957.0
2015-07-10 11:25:00,81.03,81.05,80.94,80.96,67621.0,61.2832,61.2983,61.2151,61.2303,67621.0
2015-07-10 11:30:00,80.96,80.98,80.9,80.97,68950.0,61.2303,61.2454,61.1849,61.2378,68950.0
2015-07-10 11:35:00,80.96,81.03,80.96,81.02,51311.0,61.2303,61.2832,61.2303,61.2756,51311.0
2015-07-10 11:40:00,81.02,81.18,81.01,81.18,61090.0,61.2756,61.3966,61.2681,61.3966,61090.0
2015-07-10 11:45:00,81.19,81.24,81.16,81.2,65144.0,61.4042,61.442,61.3815,61.4118,65144.0
2015-07-10 11:50:00,81.21,81.24,81.17,81.18,56415.0,61.4193,61.442,61.3891,61.3966,56415.0
2015-07-10 11:55:00,81.17,81.21,81.17,81.19,36539.0,61.3891,61.4193,61.3891,61.4042,36539.0
2015-07-10 12:00:00,81.2,81.22,81.16,81.17,103903.0,61.4118,61.4269,61.3815,61.3891,103903.0
2015-07-10 12:05:00,81.18,81.19,81.13,81.19,43686.0,61.3966,61.4042,61.3588,61.4042,43686.0
2015-07-10 12:10:00,81.19,81.2,81.16,81.19,62934.0,61.4042,61.4118,61.3815,61.4042,62934.0
2015-07-10 12:15:00,81.18,81.19,81.1,81.11,78733.0,61.3966,61.4042,61.3361,61.3437,78733.0
2015-07-10 12:20:00,81.12,81.18,81.11,81.16,56591.0,61.3513,61.3966,61.3437,61.3815,56591.0
2015-07-10 12:25:00,81.16,81.16,81.11,81.15,67614.0,61.3815,61.3815,61.3437,61.374,67614.0
2015-07-10 12:30:00,81.15,81.16,81.03,81.05,57006.0,61.374,61.3815,61.2832,61.2983,57006.0
2015-07-10 12:35:00,81.05,81.15,81.04,81.09,69056.0,61.2983,61.374,61.2908,61.3286,69056.0
2015-07-10 12:40:00,81.09,81.09,80.98,81.03,45573.0,61.3286,61.3286,61.2454,61.2832,45573.0
2015-07-10 12:45:00,81.02,81.11,81.02,81.1,58805.0,61.2756,61.3437,61.2756,61.3361,58805.0
2015-07-10 12:50:00,81.1,81.14,81.09,81.12,48957.0,61.3361,61.3664,61.3286,61.3513,48957.0
2015-07-10 12:55:00,81.12,81.13,81.06,81.06,37113.0,61.3513,61.3588,61.3059,61.3059,37113.0
2015-07-10 13:00:00,81.07,81.11,81.05,81.09,43461.0,61.3135,61.3437,61.2983,61.3286,43461.0
2015-07-10 13:05:00,81.1,81.15,81.05,81.05,50352.0,61.3361,61.374,61.2983,61.2983,50352.0
2015-07-10 13:10:00,81.06,81.06,81.0,81.03,58901.0,61.3059,61.3059,61.2605,61.2832,58901.0
2015-07-10 13:15:00,81.03,81.04,80.97,81.02,60332.0,61.2832,61.2908,61.2378,61.2756,60332.0
2015-07-10 13:20:00,81.02,81.1,81.0,81.07,47407.0,61.2756,61.3361,61.2605,61.3135,47407.0
2015-07-10 13:25:00,81.07,81.08,81.01,81.05,72672.0,61.3135,61.321,61.2681,61.2983,72672.0
2015-07-10 13:30:00,81.04,81.09,81.04,81.07,40269.0,61.2908,61.3286,61.2908,61.3135,40269.0
2015-07-10 13:35:00,81.08,81.13,81.07,81.12,34150.0,61.321,61.3588,61.3135,61.3513,34150.0
2015-07-10 13:40:00,81.12,81.13,81.05,81.08,29866.0,61.3513,61.3588,61.2983,61.321,29866.0
2015-07-10 13:45:00,81.08,81.08,81.01,81.01,50298.0,61.321,61.321,61.2681,61.2681,50298.0
2015-07-10 13:50:00,81.01,81.06,81.01,81.01,32906.0,61.2681,61.3059,61.2681,61.2681,32906.0
2015-07-10 13:55:00,81.02,81.03,80.99,81.01,31662.0,61.2756,61.2832,61.253,61.2681,31662.0
2015-07-10 14:00:00,81.01,81.11,81.0,81.1,48374.0,61.2681,61.3437,61.2605,61.3361,48374.0
2015-07-10 14:05:00,81.09,81.13,81.06,81.09,58227.0,61.3286,61.3588,61.3059,61.3286,58227.0
2015-07-10 14:10:00,81.09,81.11,81.06,81.1,58655.0,61.3286,61.3437,61.3059,61.3361,58655.0
2015-07-10 14:15:00,81.11,81.15,81.1,81.13,59846.0,61.3437,61.374,61.3361,61.3588,59846.0
2015-07-10 14:20:00,81.14,81.16,81.11,81.11,40361.0,61.3664,61.3815,61.3437,61.3437,40361.0
2015-07-10 14:25:00,81.11,81.14,81.07,81.07,61827.0,61.3437,61.3664,61.3135,61.3135,61827.0
2015-07-10 14:30:00,81.07,81.15,81.07,81.11,61647.0,61.3135,61.374,61.3135,61.3437,61647.0
2015-07-10 14:35:00,81.11,81.12,81.07,81.1,66333.0,61.3437,61.3513,61.3135,61.3361,66333.0
2015-07-10 14:40:00,81.11,81.13,81.1,81.1,67215.0,61.3437,61.3588,61.3361,61.3361,67215.0
2015-07-10 14:45:00,81.1,81.13,81.09,81.13,59285.0,61.3361,61.3588,61.3286,61.3588,59285.0
2015-07-10 14:50:00,81.13,81.13,81.1,81.12,37668.0,61.3588,61.3588,61.3361,61.3513,37668.0
2015-07-10 14:55:00,81.12,81.14,81.06,81.09,61444.0,61.3513,61.3664,61.3059,61.3286,61444.0
2015-07-10 15:00:00,81.08,81.11,81.05,81.06,71904.0,61.321,61.3437,61.2983,61.3059,71904.0
2015-07-10 15:05:00,81.06,81.09,81.06,81.09,49240.0,61.3059,61.3286,61.3059,61.3286,49240.0
2015-07-10 15:10:00,81.08,81.14,81.08,81.14,96199.0,61.321,61.3664,61.321,61.3664,96199.0
2015-07-10 15:15:00,81.13,81.16,81.1,81.12,126645.0,61.3588,61.3815,61.3361,61.3513,126645.0
2015-07-10 15:20:00,81.12,81.14,81.08,81.1,119776.0,61.3513,61.3664,61.321,61.3361,119776.0
2015-07-10 15:25:00,81.1,81.12,81.04,81.05,90136.0,61.3361,61.3513,61.2908,61.2983,90136.0
2015-07-10 15:30:00,81.05,81.07,81.04,81.05,92305.0,61.2983,61.3135,61.2908,61.2983,92305.0
2015-07-10 15:35:00,81.05,81.09,81.04,81.04,95825.0,61.2983,61.3286,61.2908,61.2908,95825.0
2015-07-10 15:40:00,81.04,81.08,81.04,81.08,103481.0,61.2908,61.321,61.2908,61.321,103481.0
2015-07-10 15:45:00,81.08,81.09,81.03,81.04,129410.0,61.321,61.3286,61.2832,61.2908,129410.0
2015-07-10 15:50:00,81.05,81.07,81.02,81.02,114845.0,61.2983,61.3135,61.2756,61.2756,114845.0
2015-07-10 15:55:00,81.03,81.03,80.91,80.93,308526.0,61.2832,61.2832,61.1924,61.2076,308526.0
2015-07-13 09:30:00,81.52,81.52,81.34,81.46,263837.0,61.6538,61.6538,61.5177,61.6084,263837.0
2015-07-13 09:35:00,81.46,81.72,81.45,81.71,146698.0,61.6084,61.8051,61.6009,61.7975,146698.0
2015-07-13 09:40:00,81.71,81.82,81.71,81.77,125055.0,61.7975,61.8807,61.7975,61.8429,125055.0
2015-07-13 09:45:00,81.79,81.88,81.76,81.87,98765.0,61.858,61.9261,61.8353,61.9185,98765.0
2015-07-13 09:50:00,81.88,81.88,81.72,81.73,104874.0,61.9261,61.9261,61.8051,61.8126,104874.0
2015-07-13 09:55:00,81.75,81.82,81.73,81.8,91607.0,61.8277,61.8807,61.8126,61.8656,91607.0
2015-07-13 10:00:00,81.8,81.86,81.78,81.84,104495.0,61.8656,61.9109,61.8504,61.8958,104495.0
2015-07-13 10:05:00,81.85,81.93,81.85,81.91,95616.0,61.9034,61.9639,61.9034,61.9487,95616.0
2015-07-13 10:10:00,81.91,81.97,81.89,81.96,90934.0,61.9487,61.9941,61.9336,61.9866,90934.0
2015-07-13 10:15:00,81.96,82.0,81.93,81.98,109480.0,61.9866,62.0168,61.9639,62.0017,109480.0
2015-07-13 10:20:00,81.98,81.99,81.96,81.97,81030.0,62.0017,62.0093,61.9866,61.9941,81030.0
2015-07-13 10:25:00,81.97,81.99,81.95,81.98,69479.0,61.9941,62.0093,61.979,62.0017,69479.0
2015-07-13 10:30:00,81.98,81.98,81.93,81.95,96496.0,62.0017,62.0017,61.9639,61.979,96496.0
2015-07-13 10:35:00,81.95,81.96,81.89,81.92,87482.0,61.979,61.9866,61.9336,61.9563,87482.0
2015-07-13 10:40:00,81.92,81.95,81.89,81.9,65754.0,61.9563,61.979,61.9336,61.9412,65754.0
2015-07-13 10:45:00,81.9,81.94,81.89,81.92,76876.0,61.9412,61.9714,61.9336,61.9563,76876.0
2015-07-13 10:50:00,81.93,81.94,81.91,81.93,31028.0,61.9639,61.9714,61.9487,61.9639,31028.0
2015-07-13 10:55:00,81.93,81.99,81.92,81.97,61681.0,61.9639,62.0093,61.9563,61.9941,61681.0
2015-07-13 11:00:00,81.98,82.04,81.97,82.02,383161.0,62.0017,62.0471,61.9941,62.0319,383161.0
2015-07-13 11:05:00,82.01,82.03,81.98,82.0,104116.0,62.0244,62.0395,62.0017,62.0168,104116.0
2015-07-13 11:10:00,82.0,82.0,81.93,81.94,85456.0,62.0168,62.0168,61.9639,61.9714,85456.0
2015-07-13 11:15:00,81.94,81.96,81.89,81.92,68385.0,61.9714,61.9866,61.9336,61.9563,68385.0
2015-07-13 11:20:00,81.93,81.94,81.9,81.93,51784.0,61.9639,61.9714,61.9412,61.9639,51784.0
2015-07-13 11:25:00,81.93,81.93,81.84,81.9,81412.0,61.9639,61.9639,61.8958,61.9412,81412.0
2015-07-13 11:30:00,81.89,81.99,81.89,81.98,56348.0,61.9336,62.0093,61.9336,62.0017,56348.0
2015-07-13 11:35:00,81.99,81.99,81.93,81.93,52391.0,62.0093,62.0093,61.9639,61.9639,52391.0
2015-07-13 11:40:00,81.93,81.95,81.9,81.92,42631.0,61.9639,61.979,61.9412,61.9563,42631.0
2015-07-13 11:45:00,81.92,81.94,81.9,81.9,44063.0,61.9563,61.9714,61.9412,61.9412,44063.0
2015-07-13 11:50:00,81.9,81.94,81.9,81.91,51152.0,61.9412,61.9714,61.9412,61.9487,51152.0
2015-07-13 11:55:00,81.91,81.99,81.9,81.98,45495.0,61.9487,62.0093,61.9412,62.0017,45495.0
2015-07-13 12:00:00,81.98,81.99,81.9,81.9,53246.0,62.0017,62.0093,61.9412,61.9412,53246.0
2015-07-13 12:05:00,81.91,81.92,81.87,81.87,64528.0,61.9487,61.9563,61.9185,61.9185,64528.0
2015-07-13 12:10:00,81.88,81.88,81.81,81.84,69267.0,61.9261,61.9261,61.8731,61.8958,69267.0
2015-07-13 12:15:00,81.85,81.87,81.81,81.81,44164.0,61.9034,61.9185,61.8731,61.8731,44164.0
2015-07-13 12:20:00,81.81,81.84,81.8,81.83,27461.0,61.8731,61.8958,61.8656,61.8882,27461.0
2015-07-13 12:25:00,81.84,81.89,81.82,81.87,41704.0,61.8958,61.9336,61.8807,61.9185,41704.0
2015-07-13 12:30:00,81.87,81.9,81.84,81.88,54966.0,61.9185,61.9412,61.8958,61.9261,54966.0
2015-07-13 12:35:00,81.88,81.89,81.82,81.84,39975.0,61.9261,61.9336,61.8807,61.8958,39975.0
2015-07-13 12:40:00,81.85,81.86,81.81,81.83,38389.0,61.9034,61.9109,61.8731,61.8882,38389.0
2015-07-13 12:45:00,81.82,81.88,81.82,81.87,29281.0,61.8807,61.9261,61.8807,61.9185,29281.0
2015-07-13 12:50:00,81.87,81.88,81.82,81.82,33081.0,61.9185,61.9261,61.8807,61.8807,33081.0
2015-07-13 12:55:00,81.82,81.86,81.81,81.84,26684.0,61.8807,61.9109,61.8731,61.8958,26684.0
2015-07-13 13:00:00,81.84,81.9,81.82,81.88,39444.0,61.8958,61.9412,61.8807,61.9261,39444.0
2015-07-13 13:05:00,81.89,81.91,81.87,81.89,60340.0,61.9336,61.9487,61.9185,61.9336,60340.0
2015-07-13 13:10:00,81.9,81.91,81.88,81.9,37128.0,61.9412,61.9487,61.9261,61.9412,37128.0
2015-07-13 13:15:00,81.89,81.93,81.89,81.9,42109.0,61.9336,61.9639,61.9336,61.9412,42109.0
2015-07-13 13:20:00,81.9,81.94,81.9,81.94,28625.0,61.9412,61.9714,61.9412,61.9714,28625.0
2015-07-13 13:25:00,81.94,81.94,81.92,81.92,33354.0,61.9714,61.9714,61.9563,61.9563,33354.0
2015-07-13 13:30:00,81.92,81.96,81.92,81.94,54568.0,61.9563,61.9866,61.9563,61.9714,54568.0
2015-07-13 13:35:00,81.94,81.99,81.93,81.98,47910.0,61.9714,62.0093,61.9639,62.0017,47910.0
2015-07-13 13:40:00,81.98,81.99,81.94,81.97,37763.0,62.0017,62.0093,61.9714,61.9941,37763.0
2015-07-13 13:45:00,81.97,81.98,81.87,81.88,70861.0,61.9941,62.0017,61.9185,61.9261,70861.0
2015-07-13 13:50:00,81.88,81.88,81.84,81.85,33809.0,61.9261,61.9261,61.8958,61.9034,33809.0
2015-07-13 13:55:00,81.85,81.9,81.84,81.9,39363.0,61.9034,61.9412,61.8958,61.9412,39363.0
2015-07-13 14:00:00,81.9,81.94,81.89,81.92,41613.0,61.9412,61.9714,61.9336,61.9563,41613.0
2015-07-13 14:05:00,81.93,81.98,81.9,81.97,64553.0,61.9639,62.0017,61.9412,61.9941,64553.0
2015-07-13 14:10:00,81.98,81.99,81.96,81.99,57010.0,62.0017,62.0093,61.9866,62.0093,57010.0
2015-07-13 14:15:00,81.99,82.0,81.97,82.0,52274.0,62.0093,62.0168,61.9941,62.0168,52274.0
2015-07-13 14:20:00,82.0,82.01,81.95,81.99,79076.0,62.0168,62.0244,61.979,62.0093,79076.0
2015-07-13 14:25:00,82.0,82.0,81.97,82.0,29703.0,62.0168,62.0168,61.9941,62.0168,29703.0
2015-07-13 14:30:00,81.99,82.0,81.97,82.0,69133.0,62.0093,62.0168,61.9941,62.0168,69133.0
2015-07-13 14:35:00,81.99,82.0,81.96,81.99,55575.0,62.0093,62.0168,61.9866,62.0093,55575.0
2015-07-13 14:40:00,81.99,82.0,81.98,81.99,65027.0,62.0093,62.0168,62.0017,62.0093,65027.0
2015-07-13 14:45:00,81.98,81.99,81.94,81.96,63153.0,62.0017,62.0093,61.9714,61.9866,63153.0
2015-07-13 14:50:00,81.97,82.0,81.94,82.0,59675.0,61.9941,62.0168,61.9714,62.0168,59675.0
2015-07-13 14:55:00,82.0,82.02,81.99,81.99,79518.0,62.0168,62.0319,62.0093,62.0093,79518.0
2015-07-13 15:00:00,81.99,82.03,81.98,82.0,131120.0,62.0093,62.0395,62.0017,62.0168,131120.0
2015-07-13 15:05:00,82.0,82.01,81.98,82.0,65083.0,62.0168,62.0244,62.0017,62.0168,65083.0
2015-07-13 15:10:00,82.0,82.0,81.97,81.98,80149.0,62.0168,62.0168,61.9941,62.0017,80149.0
2015-07-13 15:15:00,81.98,81.99,81.96,81.97,49152.0,62.0017,62.0093,61.9866,61.9941,49152.0
2015-07-13 15:20:00,81.97,81.99,81.91,81.98,88292.0,61.9941,62.0093,61.9487,62.0017,88292.0
2015-07-13 15:25:00,81.99,82.0,81.96,82.0,65388.0,62.0093,62.0168,61.9866,62.0168,65388.0
2015-07-13 15:30:00,82.0,82.0,81.91,81.96,123736.0,62.0168,62.0168,61.9487,61.9866,123736.0
2015-07-13 15:35:00,81.96,82.0,81.95,81.99,80378.0,61.9866,62.0168,61.979,62.0093,80378.0
2015-07-13 15:40:00,81.99,82.01,81.98,82.0,171189.0,62.0093,62.0244,62.0017,62.0168,171189.0
2015-07-13 15:45:00,82.0,82.01,81.97,81.98,124900.0,62.0168,62.0244,61.9941,62.0017,124900.0
2015-07-13 15:50:00,81.99,82.0,81.95,81.98,154080.0,62.0093,62.0168,61.979,62.0017,154080.0
2015-07-13 15:55:00,81.98,82.0,81.91,81.91,423608.0,62.0017,62.0168,61.9487,61.9487,423608.0
2015-07-14 09:30:00,82.08,82.32,81.98,82.3,337558.0,62.0773,62.2588,62.0017,62.2437,337558.0
2015-07-14 09:35:00,82.3,82.41,82.26,82.4,102351.0,62.2437,62.3269,62.2135,62.3193,102351.0
2015-07-14 09:40:00,82.41,82.46,82.37,82.41,124949.0,62.3269,62.3647,62.2966,62.3269,124949.0
2015-07-14 09:45:00,82.41,82.41,82.26,82.3,82651.0,62.3269,62.3269,62.2135,62.2437,82651.0
2015-07-14 09:50:00,82.31,82.31,82.19,82.24,95597.0,62.2513,62.2513,62.1605,62.1983,95597.0
2015-07-14 09:55:00,82.22,82.25,82.15,82.24,59215.0,62.1832,62.2059,62.1303,62.1983,59215.0
2015-07-14 10:00:00,82.25,82.27,82.13,82.16,137303.0,62.2059,62.221,62.1151,62.1378,137303.0
2015-07-14 10:05:00,82.16,82.17,82.05,82.07,52519.0,62.1378,62.1454,62.0546,62.0698,52519.0
2015-07-14 10:10:00,82.07,82.11,82.05,82.08,60211.0,62.0698,62.1,62.0546,62.0773,60211.0
2015-07-14 10:15:00,82.08,82.09,82.0,82.04,79634.0,62.0773,62.0849,62.0168,62.0471,79634.0
2015-07-14 10:20:00,82.05,82.06,82.0,82.04,86305.0,62.0546,62.0622,62.0168,62.0471,86305.0
2015-07-14 10:25:00,82.04,82.11,82.03,82.1,74413.0,62.0471,62.1,62.0395,62.0924,74413.0
2015-07-14 10:30:00,82.1,82.19,82.1,82.11,87644.0,62.0924,62.1605,62.0924,62.1,87644.0
2015-07-14 10:35:00,82.11,82.11,82.02,82.07,46924.0,62.1,62.1,62.0319,62.0698,46924.0
2015-07-14 10:40:00,82.06,82.09,82.03,82.09,33952.0,62.0622,62.0849,62.0395,62.0849,33952.0
2015-07-14 10:45:00,82.09,82.1,82.04,82.07,36695.0,62.0849,62.0924,62.0471,62.0698,36695.0
2015-07-14 10:50:00,82.07,82.07,82.02,82.04,49409.0,62.0698,62.0698,62.0319,62.0471,49409.0
2015-07-14 10:55:00,82.05,82.06,82.01,82.05,48853.0,62.0546,62.0622,62.0244,62.0546,48853.0
2015-07-14 11:00:00,82.05,82.13,82.04,82.12,60237.0,62.0546,62.1151,62.0471,62.1076,60237.0
2015-07-14 11:05:00,82.12,82.13,82.05,82.06,47847.0,62.1076,62.1151,62.0546,62.0622,47847.0
2015-07-14 11:10:00,82.07,82.11,82.07,82.1,27778.0,62.0698,62.1,62.0698,62.0924,27778.0
2015-07-14 11:15:00,82.09,82.16,82.09,82.15,75645.0,62.0849,62.1378,62.0849,62.1303,75645.0
2015-07-14 11:20:00,82.15,82.15,82.1,82.12,42716.0,62.1303,62.1303,62.0924,62.1076,42716.0
2015-07-14 11:25:00,82.12,82.17,82.1,82.12,55249.0,62.1076,62.1454,62.0924,62.1076,55249.0
2015-07-14 11:30:00,82.13,82.15,82.11,82.12,50428.0,62.1151,62.1303,62.1,62.1076,50428.0
2015-07-14 11:35:00,82.13,82.15,82.01,82.02,52005.0,62.1151,62.1303,62.0244,62.0319,52005.0
2015-07-14 11:40:00,82.02,82.06,82.02,82.05,40764.0,62.0319,62.0622,62.0319,62.0546,40764.0
2015-07-14 11:45:00,82.05,82.07,82.02,82.06,93901.0,62.0546,62.0698,62.0319,62.0622,93901.0
2015-07-14 11:50:00,82.06,82.07,82.03,82.07,54001.0,62.0622,62.0698,62.0395,62.0698,54001.0
2015-07-14 11:55:00,82.07,82.07,82.04,82.06,27083.0,62.0698,62.0698,62.0471,62.0622,27083.0
2015-07-14 12:00:00,82.06,82.12,82.05,82.11,41605.0,62.0622,62.1076,62.0546,62.1,41605.0
2015-07-14 12:05:00,82.11,82.12,82.08,82.1,54067.0,62.1,62.1076,62.0773,62.0924,54067.0
2015-07-14 12:10:00,82.1,82.12,82.06,82.08,60017.0,62.0924,62.1076,62.0622,62.0773,60017.0
2015-07-14 12:15:00,82.08,82.13,82.08,82.09,53986.0,62.0773,62.1151,62.0773,62.0849,53986.0
2015-07-14 12:20:00,82.09,82.19,82.08,82.16,48391.0,62.0849,62.1605,62.0773,62.1378,48391.0
2015-07-14 12:25:00,82.17,82.17,82.08,82.08,53747.0,62.1454,62.1454,62.0773,62.0773,53747.0
2015-07-14 12:30:00,82.09,82.09,82.06,82.06,32829.0,62.0849,62.0849,62.0622,62.0622,32829.0
2015-07-14 12:35:00,82.06,82.07,82.06,82.06,26576.0,62.0622,62.0698,62.0622,62.0622,26576.0
2015-07-14 12:40:00,82.07,82.15,82.06,82.13,34695.0,62.0698,62.1303,62.0622,62.1151,34695.0
2015-07-14 12:45:00,82.13,82.13,82.06,82.09,39876.0,62.1151,62.1151,62.0622,62.0849,39876.0
2015-07-14 12:50:00,82.09,82.14,82.09,82.13,29069.0,62.0849,62.1227,62.0849,62.1151,29069.0
2015-07-14 12:55:00,82.13,82.16,82.11,82.15,40558.0,62.1151,62.1378,62.1,62.1303,40558.0
2015-07-14 13:00:00,82.15,82.16,82.1,82.11,52258.0,62.1303,62.1378,62.0924,62.1,52258.0
2015-07-14 13:05:00,82.12,82.13,82.1,82.12,32866.0,62.1076,62.1151,62.0924,62.1076,32866.0
2015-07-14 13:10:00,82.12,82.14,82.1,82.11,42672.0,62.1076,62.1227,62.0924,62.1,42672.0
2015-07-14 13:15:00,82.11,82.12,82.04,82.06,48278.0,62.1,62.1076,62.0471,62.0622,48278.0
2015-07-14 13:20:00,82.06,82.07,82.05,82.06,23276.0,62.0622,62.0698,62.0546,62.0622,23276.0
2015-07-14 13:25:00,82.07,82.08,82.04,82.06,25132.0,62.0698,62.0773,62.0471,62.0622,25132.0
2015-07-14 13:30:00,82.06,82.14,82.06,82.13,68695.0,62.0622,62.1227,62.0622,62.1151,68695.0
2015-07-14 13:35:00,82.13,82.17,82.12,82.16,75916.0,62.1151,62.1454,62.1076,62.1378,75916.0
2015-07-14 13:40:00,82.16,82.18,82.13,82.13,37423.0,62.1378,62.153,62.1151,62.1151,37423.0
2015-07-14 13:45:00,82.14,82.14,82.12,82.13,16563.0,62.1227,62.1227,62.1076,62.1151,16563.0
2015-07-14 13:50:00,82.12,82.13,82.11,82.13,41954.0,62.1076,62.1151,62.1,62.1151,41954.0
2015-07-14 13:55:00,82.13,82.13,82.12,82.13,36170.0,62.1151,62.1151,62.1076,62.1151,36170.0
2015-07-14 14:00:00,82.13,82.15,82.12,82.14,28319.0,62.1151,62.1303,62.1076,62.1227,28319.0
2015-07-14 14:05:00,82.13,82.16,82.11,82.14,61684.0,62.1151,62.1378,62.1,62.1227,61684.0
2015-07-14 14:10:00,82.14,82.15,82.12,82.13,34632.0,62.1227,62.1303,62.1076,62.1151,34632.0
2015-07-14 14:15:00,82.13,82.17,82.11,82.16,32468.0,62.1151,62.1454,62.1,62.1378,32468.0
2015-07-14 14:20:00,82.16,82.17,82.11,82.14,29036.0,62.1378,62.1454,62.1,62.1227,29036.0
2015-07-14 14:25:00,82.14,82.14,82.1,82.13,44594.0,62.1227,62.1227,62.0924,62.1151,44594.0
2015-07-14 14:30:00,82.12,82.2,82.12,82.17,53997.0,62.1076,62.1681,62.1076,62.1454,53997.0
2015-07-14 14:35:00,82.17,82.19,82.15,82.16,36231.0,62.1454,62.1605,62.1303,62.1378,36231.0
2015-07-14 14:40:00,82.17,82.17,82.12,82.13,29429.0,62.1454,62.1454,62.1076,62.1151,29429.0
2015-07-14 14:45:00,82.12,82.15,82.1,82.11,37449.0,62.1076,62.1303,62.0924,62.1,37449.0
2015-07-14 14:50:00,82.11,82.13,82.09,82.13,28619.0,62.1,62.1151,62.0849,62.1151,28619.0
2015-07-14 14:55:00,82.13,82.14,82.11,82.11,39630.0,62.1151,62.1227,62.1,62.1,39630.0
2015-07-14 15:00:00,82.12,82.18,82.11,82.16,42019.0,62.1076,62.153,62.1,62.1378,42019.0
2015-07-14 15:05:00,82.17,82.18,82.08,82.08,73180.0,62.1454,62.153,62.0773,62.0773,73180.0
2015-07-14 15:10:00,82.08,82.11,82.06,82.1,53363.0,62.0773,62.1,62.0622,62.0924,53363.0
2015-07-14 15:15:00,82.1,82.15,82.1,82.15,45138.0,62.0924,62.1303,62.0924,62.1303,45138.0
2015-07-14 15:20:00,82.14,82.14,82.07,82.09,66517.0,62.1227,62.1227,62.0698,62.0849,66517.0
2015-07-14 15:25:00,82.09,82.09,82.06,82.06,66557.0,62.0849,62.0849,62.0622,62.0622,66557.0
2015-07-14 15:30:00,82.06,82.07,82.04,82.06,72396.0,62.0622,62.0698,62.0471,62.0622,72396.0
2015-07-14 15:35:00,82.07,82.07,82.01,82.04,112548.0,62.0698,62.0698,62.0244,62.0471,112548.0
2015-07-14 15:40:00,82.04,82.12,82.03,82.1,93082.0,62.0471,62.1076,62.0395,62.0924,93082.0
2015-07-14 15:45:00,82.1,82.12,82.07,82.11,122066.0,62.0924,62.1076,62.0698,62.1,122066.0
2015-07-14 15:50:00,82.11,82.12,82.06,82.1,97846.0,62.1,62.1076,62.0622,62.0924,97846.0
2015-07-14 15:55:00,82.1,82.13,82.05,82.06,253968.0,62.0924,62.1151,62.0546,62.0622,253968.0
2015-07-15 09:30:00,81.91,82.13,81.91,82.12,199464.0,61.9487,62.1151,61.9487,62.1076,199464.0
2015-07-15 09:35:00,82.12,82.28,82.08,82.17,61666.0,62.1076,62.2286,62.0773,62.1454,61666.0
2015-07-15 09:40:00,82.18,82.27,82.07,82.08,49914.0,62.153,62.221,62.0698,62.0773,49914.0
2015-07-15 09:45:00,82.08,82.14,82.01,82.01,71445.0,62.0773,62.1227,62.0244,62.0244,71445.0
2015-07-15 09:50:00,82.02,82.05,81.91,81.92,110568.0,62.0319,62.0546,61.9487,61.9563,110568.0
2015-07-15 09:55:00,81.92,81.94,81.87,81.9,50319.0,61.9563,61.9714,61.9185,61.9412,50319.0
2015-07-15 10:00:00,81.9,81.97,81.84,81.96,50165.0,61.9412,61.9941,61.8958,61.9866,50165.0
2015-07-15 10:05:00,81.96,81.99,81.91,81.96,35987.0,61.9866,62.0093,61.9487,61.9866,35987.0
2015-07-15 10:10:00,81.97,81.99,81.87,81.88,31766.0,61.9941,62.0093,61.9185,61.9261,31766.0
2015-07-15 10:15:00,81.89,81.92,81.88,81.9,38510.0,61.9336,61.9563,61.9261,61.9412,38510.0
2015-07-15 10:20:00,81.9,81.93,81.87,81.89,61234.0,61.9412,61.9639,61.9185,61.9336,61234.0
2015-07-15 10:25:00,81.9,81.93,81.87,81.91,45769.0,61.9412,61.9639,61.9185,61.9487,45769.0
2015-07-15 10:30:00,81.91,81.91,81.84,81.88,72399.0,61.9487,61.9487,61.8958,61.9261,72399.0
2015-07-15 10:35:00,81.89,81.93,81.86,81.9,67333.0,61.9336,61.9639,61.9109,61.9412,67333.0
2015-07-15 10:40:00,81.9,81.96,81.89,81.95,70944.0,61.9412,61.9866,61.9336,61.979,70944.0
2015-07-15 10:45:00,81.94,82.0,81.9,82.0,87765.0,61.9714,62.0168,61.9412,62.0168,87765.0
2015-07-15 10:50:00,82.0,82.04,81.97,82.0,88969.0,62.0168,62.0471,61.9941,62.0168,88969.0
2015-07-15 10:55:00,82.0,82.02,81.97,81.98,58220.0,62.0168,62.0319,61.9941,62.0017,58220.0
2015-07-15 11:00:00,81.98,82.07,81.98,82.07,46023.0,62.0017,62.0698,62.0017,62.0698,46023.0
2015-07-15 11:05:00,82.07,82.08,82.05,82.06,101318.0,62.0698,62.0773,62.0546,62.0622,101318.0
2015-07-15 11:10:00,82.06,82.1,82.05,82.09,56659.0,62.0622,62.0924,62.0546,62.0849,56659.0
2015-07-15 11:15:00,82.09,82.18,82.09,82.16,44025.0,62.0849,62.153,62.0849,62.1378,44025.0
2015-07-15 11:20:00,82.16,82.18,82.12,82.13,42515.0,62.1378,62.153,62.1076,62.1151,42515.0
2015-07-15 11:25:00,82.13,82.14,82.09,82.09,80669.0,62.1151,62.1227,62.0849,62.0849,80669.0
2015-07-15 11:30:00,82.1,82.15,82.09,82.14,45111.0,62.0924,62.1303,62.0849,62.1227,45111.0
2015-07-15 11:35:00,82.14,82.17,82.11,82.16,60099.0,62.1227,62.1454,62.1,62.1378,60099.0
2015-07-15 11:40:00,82.16,82.17,82.12,82.17,28011.0,62.1378,62.1454,62.1076,62.1454,28011.0
2015-07-15 11:45:00,82.17,82.2,82.13,82.14,54192.0,62.1454,62.1681,62.1151,62.1227,54192.0
2015-07-15 11:50:00,82.14,82.14,82.05,82.06,75437.0,62.1227,62.1227,62.0546,62.0622,75437.0
2015-07-15 11:55:00,82.06,82.07,82.02,82.07,87121.0,62.0622,62.0698,62.0319,62.0698,87121.0
2015-07-15 12:00:00,82.06,82.15,82.06,82.1,65149.0,62.0622,62.1303,62.0622,62.0924,65149.0
2015-07-15 12:05:00,82.1,82.17,82.07,82.16,28327.0,62.0924,62.1454,62.0698,62.1378,28327.0
2015-07-15 12:10:00,82.16,82.19,82.15,82.18,20177.0,62.1378,62.1605,62.1303,62.153,20177.0
2015-07-15 12:15:00,82.18,82.19,82.16,82.18,39868.0,62.153,62.1605,62.1378,62.153,39868.0
2015-07-15 12:20:00,82.18,82.23,82.17,82.19,41691.0,62.153,62.1908,62.1454,62.1605,41691.0
2015-07-15 12:25:00,82.19,82.21,82.18,82.2,23856.0,62.1605,62.1756,62.153,62.1681,23856.0
2015-07-15 12:30:00,82.2,82.2,82.14,82.15,70031.0,62.1681,62.1681,62.1227,62.1303,70031.0
2015-07-15 12:35:00,82.16,82.22,82.15,82.2,34852.0,62.1378,62.1832,62.1303,62.1681,34852.0
2015-07-15 12:40:00,82.2,82.22,82.17,82.2,47200.0,62.1681,62.1832,62.1454,62.1681,47200.0
2015-07-15 12:45:00,82.2,82.21,82.18,82.19,32936.0,62.1681,62.1756,62.153,62.1605,32936.0
2015-07-15 12:50:00,82.19,82.19,82.15,82.18,43168.0,62.1605,62.1605,62.1303,62.153,43168.0
2015-07-15 12:55:00,82.18,82.2,82.16,82.18,33833.0,62.153,62.1681,62.1378,62.153,33833.0
2015-07-15 13:00:00,82.18,82.2,82.16,82.2,286781.0,62.153,62.1681,62.1378,62.1681,286781.0
2015-07-15 13:05:00,82.2,82.31,82.19,82.22,140913.0,62.1681,62.2513,62.1605,62.1832,140913.0
2015-07-15 13:10:00,82.22,82.29,82.22,82.28,29256.0,62.1832,62.2361,62.1832,62.2286,29256.0
2015-07-15 13:15:00,82.27,82.32,82.26,82.31,35332.0,62.221,62.2588,62.2135,62.2513,35332.0
2015-07-15 13:20:00,82.31,82.31,82.29,82.3,20435.0,62.2513,62.2513,62.2361,62.2437,20435.0
2015-07-15 13:25:00,82.3,82.3,82.25,82.28,24333.0,62.2437,62.2437,62.2059,62.2286,24333.0
2015-07-15 13:30:00,82.28,82.3,82.24,82.29,27228.0,62.2286,62.2437,62.1983,62.2361,27228.0
2015-07-15 13:35:00,82.3,82.31,82.22,82.24,70672.0,62.2437,62.2513,62.1832,62.1983,70672.0
2015-07-15 13:40:00,82.24,82.25,82.21,82.23,42964.0,62.1983,62.2059,62.1756,62.1908,42964.0
2015-07-15 13:45:00,82.23,82.25,82.22,82.25,11784.0,62.1908,62.2059,62.1832,62.2059,11784.0
2015-07-15 13:50:00,82.25,82.27,82.24,82.26,23201.0,62.2059,62.221,62.1983,62.2135,23201.0
2015-07-15 13:55:00,82.26,82.3,82.25,82.28,24914.0,62.2135,62.2437,62.2059,62.2286,24914.0
2015-07-15 14:00:00,82.28,82.3,82.25,82.29,26340.0,62.2286,62.2437,62.2059,62.2361,26340.0
2015-07-15 14:05:00,82.29,82.3,82.24,82.25,46983.0,62.2361,62.2437,62.1983,62.2059,46983.0
2015-07-15 14:10:00,82.24,82.25,82.18,82.23,45579.0,62.1983,62.2059,62.153,62.1908,45579.0
2015-07-15 14:15:00,82.23,82.25,82.2,82.24,27585.0,62.1908,62.2059,62.1681,62.1983,27585.0
2015-07-15 14:20:00,82.24,82.26,82.23,82.26,22149.0,62.1983,62.2135,62.1908,62.2135,22149.0
2015-07-15 14:25:00,82.27,82.28,82.25,82.27,32468.0,62.221,62.2286,62.2059,62.221,32468.0
2015-07-15 14:30:00,82.27,82.28,82.25,82.27,40402.0,62.221,62.2286,62.2059,62.221,40402.0
2015-07-15 14:35:00,82.26,82.31,82.23,82.29,156562.0,62.2135,62.2513,62.1908,62.2361,156562.0
2015-07-15 14:40:00,82.29,82.31,82.17,82.18,97487.0,62.2361,62.2513,62.1454,62.153,97487.0
2015-07-15 14:45:00,82.16,82.17,82.09,82.12,66480.0,62.1378,62.1454,62.0849,62.1076,66480.0
2015-07-15 14:50:00,82.12,82.13,82.07,82.1,50512.0,62.1076,62.1151,62.0698,62.0924,50512.0
2015-07-15 14:55:00,82.1,82.19,82.07,82.19,118912.0,62.0924,62.1605,62.0698,62.1605,118912.0
2015-07-15 15:00:00,82.18,82.22,82.15,82.2,67435.0,62.153,62.1832,62.1303,62.1681,67435.0
2015-07-15 15:05:00,82.21,82.21,82.1,82.12,55423.0,62.1756,62.1756,62.0924,62.1076,55423.0
2015-07-15 15:10:00,82.12,82.15,82.1,82.11,46081.0,62.1076,62.1303,62.0924,62.1,46081.0
2015-07-15 15:15:00,82.11,82.14,82.11,82.13,49998.0,62.1,62.1227,62.1,62.1151,49998.0
2015-07-15 15:20:00,82.13,82.13,82.08,82.11,51016.0,62.1151,62.1151,62.0773,62.1,51016.0
2015-07-15 15:25:00,82.12,82.16,82.09,82.16,55828.0,62.1076,62.1378,62.0849,62.1378,55828.0
2015-07-15 15:30:00,82.16,82.2,82.12,82.2,68055.0,62.1378,62.1681,62.1076,62.1681,68055.0
2015-07-15 15:35:00,82.2,82.22,82.15,82.17,74993.0,62.1681,62.1832,62.1303,62.1454,74993.0
2015-07-15 15:40:00,82.17,82.18,82.11,82.15,77918.0,62.1454,62.153,62.1,62.1303,77918.0
2015-07-15 15:45:00,82.14,82.17,82.11,82.15,98393.0,62.1227,62.1454,62.1,62.1303,98393.0
2015-07-15 15:50:00,82.16,82.23,82.15,82.21,141260.0,62.1378,62.1908,62.1303,62.1756,141260.0
2015-07-15 15:55:00,82.21,82.22,82.13,82.18,290003.0,62.1756,62.1832,62.1151,62.153,290003.0
2015-07-16 09:30:00,82.45,82.52,82.27,82.4,236193.0,62.3572,62.4101,62.221,62.3193,236193.0
2015-07-16 09:35:00,82.4,82.49,82.35,82.44,100959.0,62.3193,62.3874,62.2815,62.3496,100959.0
2015-07-16 09:40:00,82.46,82.5,82.42,82.5,135229.0,62.3647,62.395,62.3345,62.395,135229.0
2015-07-16 09:45:00,82.5,82.52,82.45,82.5,234291.0,62.395,62.4101,62.3572,62.395,234291.0
2015-07-16 09:50:00,82.5,82.55,82.49,82.52,110222.0,62.395,62.4328,62.3874,62.4101,110222.0
2015-07-16 09:55:00,82.52,82.55,82.45,82.49,51716.0,62.4101,62.4328,62.3572,62.3874,51716.0
2015-07-16 10:00:00,82.5,82.51,82.43,82.46,77234.0,62.395,62.4025,62.342,62.3647,77234.0
2015-07-16 10:05:00,82.46,82.48,82.39,82.47,79325.0,62.3647,62.3798,62.3118,62.3723,79325.0
2015-07-16 10:10:00,82.47,82.5,82.38,82.39,71519.0,62.3723,62.395,62.3042,62.3118,71519.0
2015-07-16 10:15:00,82.4,82.49,82.4,82.47,54292.0,62.3193,62.3874,62.3193,62.3723,54292.0
2015-07-16 10:20:00,82.47,82.5,82.45,82.45,78692.0,62.3723,62.395,62.3572,62.3572,78692.0
2015-07-16 10:25:00,82.45,82.45,82.36,82.38,78828.0,62.3572,62.3572,62.2891,62.3042,78828.0
2015-07-16 10:30:00,82.39,82.4,82.36,82.38,51143.0,62.3118,62.3193,62.2891,62.3042,51143.0
2015-07-16 10:35:00,82.38,82.39,82.36,82.38,46882.0,62.3042,62.3118,62.2891,62.3042,46882.0
2015-07-16 10:40:00,82.37,82.39,82.33,82.39,63874.0,62.2966,62.3118,62.2664,62.3118,63874.0
2015-07-16 10:45:00,82.39,82.46,82.37,82.42,49444.0,62.3118,62.3647,62.2966,62.3345,49444.0
2015-07-16 10:50:00,82.42,82.42,82.38,82.4,70479.0,62.3345,62.3345,62.3042,62.3193,70479.0
2015-07-16 10:55:00,82.41,82.44,82.4,82.41,68658.0,62.3269,62.3496,62.3193,62.3269,68658.0
2015-07-16 11:00:00,82.4,82.41,82.38,82.4,48448.0,62.3193,62.3269,62.3042,62.3193,48448.0
2015-07-16 11:05:00,82.39,82.4,82.31,82.37,95858.0,62.3118,62.3193,62.2513,62.2966,95858.0
2015-07-16 11:10:00,82.37,82.39,82.34,82.37,55922.0,62.2966,62.3118,62.274,62.2966,55922.0
2015-07-16 11:15:00,82.37,82.37,82.3,82.31,63096.0,62.2966,62.2966,62.2437,62.2513,63096.0
2015-07-16 11:20:00,82.31,82.31,82.28,82.3,31669.0,62.2513,62.2513,62.2286,62.2437,31669.0
2015-07-16 11:25:00,82.29,82.3,82.26,82.29,68208.0,62.2361,62.2437,62.2135,62.2361,68208.0
2015-07-16 11:30:00,82.3,82.31,82.26,82.26,138827.0,62.2437,62.2513,62.2135,62.2135,138827.0
2015-07-16 11:35:00,82.26,82.27,82.19,82.21,78227.0,62.2135,62.221,62.1605,62.1756,78227.0
2015-07-16 11:40:00,82.2,82.23,82.2,82.23,44122.0,62.1681,62.1908,62.1681,62.1908,44122.0
2015-07-16 11:45:00,82.23,82.26,82.23,82.23,57484.0,62.1908,62.2135,62.1908,62.1908,57484.0
2015-07-16 11:50:00,82.23,82.24,82.21,82.22,42633.0,62.1908,62.1983,62.1756,62.1832,42633.0
2015-07-16 11:55:00,82.21,82.26,82.2,82.24,68420.0,62.1756,62.2135,62.1681,62.1983,68420.0
2015-07-16 12:00:00,82.25,82.27,82.24,82.27,105412.0,62.2059,62.221,62.1983,62.221,105412.0
2015-07-16 12:05:00,82.27,82.3,82.23,82.24,103535.0,62.221,62.2437,62.1908,62.1983,103535.0
2015-07-16 12:10:00,82.24,82.26,82.17,82.21,76163.0,62.1983,62.2135,62.1454,62.1756,76163.0
2015-07-16 12:15:00,82.2,82.22,82.17,82.2,41644.0,62.1681,62.1832,62.1454,62.1681,41644.0
2015-07-16 12:20:00,82.19,82.25,82.18,82.21,54652.0,62.1605,62.2059,62.153,62.1756,54652.0
2015-07-16 12:25:00,82.21,82.25,82.19,82.21,50812.0,62.1756,62.2059,62.1605,62.1756,50812.0
2015-07-16 12:30:00,82.21,82.21,82.19,82.19,35334.0,62.1756,62.1756,62.1605,62.1605,35334.0
2015-07-16 12:35:00,82.19,82.21,82.18,82.19,65605.0,62.1605,62.1756,62.153,62.1605,65605.0
2015-07-16 12:40:00,82.19,82.21,82.18,82.2,39265.0,62.1605,62.1756,62.153,62.1681,39265.0
2015-07-16 12:45:00,82.2,82.2,82.19,82.19,48079.0,62.1681,62.1681,62.1605,62.1605,48079.0
2015-07-16 12:50:00,82.2,82.2,82.14,82.15,54140.0,62.1681,62.1681,62.1227,62.1303,54140.0
2015-07-16 12:55:00,82.15,82.15,82.1,82.11,124281.0,62.1303,62.1303,62.0924,62.1,124281.0
2015-07-16 13:00:00,82.12,82.22,82.1,82.2,45799.0,62.1076,62.1832,62.0924,62.1681,45799.0
2015-07-16 13:05:00,82.21,82.23,82.19,82.2,70474.0,62.1756,62.1908,62.1605,62.1681,70474.0
2015-07-16 13:10:00,82.2,82.3,82.2,82.28,39849.0,62.1681,62.2437,62.1681,62.2286,39849.0
2015-07-16 13:15:00,82.29,82.3,82.28,82.29,64000.0,62.2361,62.2437,62.2286,62.2361,64000.0
2015-07-16 13:20:00,82.29,82.33,82.29,82.33,42587.0,62.2361,62.2664,62.2361,62.2664,42587.0
2015-07-16 13:25:00,82.32,82.36,82.31,82.31,68889.0,62.2588,62.2891,62.2513,62.2513,68889.0
2015-07-16 13:30:00,82.31,82.32,82.27,82.29,79965.0,62.2513,62.2588,62.221,62.2361,79965.0
2015-07-16 13:35:00,82.3,82.31,82.22,82.31,93293.0,62.2437,62.2513,62.1832,62.2513,93293.0
2015-07-16 13:40:00,82.31,82.31,82.26,82.29,56815.0,62.2513,62.2513,62.2135,62.2361,56815.0
2015-07-16 13:45:00,82.3,82.32,82.28,82.28,39241.0,62.2437,62.2588,62.2286,62.2286,39241.0
2015-07-16 13:50:00,82.28,82.37,82.27,82.36,111944.0,62.2286,62.2966,62.221,62.2891,111944.0
2015-07-16 13:55:00,82.36,82.37,82.31,82.32,34774.0,62.2891,62.2966,62.2513,62.2588,34774.0
2015-07-16 14:00:00,82.31,82.31,82.24,82.28,34610.0,62.2513,62.2513,62.1983,62.2286,34610.0
2015-07-16 14:05:00,82.27,82.33,82.27,82.33,50885.0,62.221,62.2664,62.221,62.2664,50885.0
2015-07-16 14:10:00,82.32,82.34,82.3,82.33,36503.0,62.2588,62.274,62.2437,62.2664,36503.0
2015-07-16 14:15:00,82.32,82.36,82.3,82.33,27905.0,62.2588,62.2891,62.2437,62.2664,27905.0
2015-07-16 14:20:00,82.33,82.37,82.32,82.33,32246.0,62.2664,62.2966,62.2588,62.2664,32246.0
2015-07-16 14:25:00,82.33,82.34,82.31,82.31,34647.0,62.2664,62.274,62.2513,62.2513,34647.0
2015-07-16 14:30:00,82.32,82.38,82.31,82.37,66581.0,62.2588,62.3042,62.2513,62.2966,66581.0
2015-07-16 14:35:00,82.36,82.38,82.33,82.37,51608.0,62.2891,62.3042,62.2664,62.2966,51608.0
2015-07-16 14:40:00,82.36,82.4,82.35,82.37,56508.0,62.2891,62.3193,62.2815,62.2966,56508.0
2015-07-16 14:45:00,82.37,82.38,82.32,82.35,57296.0,62.2966,62.3042,62.2588,62.2815,57296.0
2015-07-16 14:50:00,82.34,82.38,82.33,82.37,44908.0,62.274,62.3042,62.2664,62.2966,44908.0
2015-07-16 14:55:00,82.37,82.38,82.35,82.36,52032.0,62.2966,62.3042,62.2815,62.2891,52032.0
2015-07-16 15:00:00,82.35,82.4,82.34,82.37,94799.0,62.2815,62.3193,62.274,62.2966,94799.0
2015-07-16 15:05:00,82.38,82.4,82.36,82.37,43067.0,62.3042,62.3193,62.2891,62.2966,43067.0
2015-07-16 15:10:00,82.37,82.42,82.34,82.4,77330.0,62.2966,62.3345,62.274,62.3193,77330.0
2015-07-16 15:15:00,82.4,82.45,82.38,82.39,82819.0,62.3193,62.3572,62.3042,62.3118,82819.0
2015-07-16 15:20:00,82.39,82.39,82.35,82.37,88711.0,62.3118,62.3118,62.2815,62.2966,88711.0
2015-07-16 15:25:00,82.37,82.4,82.35,82.39,63705.0,62.2966,62.3193,62.2815,62.3118,63705.0
2015-07-16 15:30:00,82.39,82.42,82.36,82.36,90088.0,62.3118,62.3345,62.2891,62.2891,90088.0
2015-07-16 15:35:00,82.37,82.37,82.36,82.37,48288.0,62.2966,62.2966,62.2891,62.2966,48288.0
2015-07-16 15:40:00,82.37,82.38,82.34,82.34,79026.0,62.2966,62.3042,62.274,62.274,79026.0
2015-07-16 15:45:00,82.35,82.37,82.34,82.37,103785.0,62.2815,62.2966,62.274,62.2966,103785.0
2015-07-16 15:50:00,82.36,82.37,82.31,82.31,113714.0,62.2891,62.2966,62.2513,62.2513,113714.0
2015-07-16 15:55:00,82.32,82.35,82.3,82.3,295631.0,62.2588,62.2815,62.2437,62.2437,295631.0
2015-07-17 09:30:00,81.89,81.96,81.6,81.71,602608.0,61.9336,61.9866,61.7143,61.7975,602608.0
2015-07-17 09:35:00,81.71,81.95,81.68,81.9,75529.0,61.7975,61.979,61.7748,61.9412,75529.0
2015-07-17 09:40:00,81.9,82.06,81.89,82.06,54527.0,61.9412,62.0622,61.9336,62.0622,54527.0
2015-07-17 09:45:00,82.05,82.23,82.04,82.22,127545.0,62.0546,62.1908,62.0471,62.1832,127545.0
2015-07-17 09:50:00,82.23,82.29,82.22,82.27,90483.0,62.1908,62.2361,62.1832,62.221,90483.0
2015-07-17 09:55:00,82.26,82.27,82.15,82.2,48211.0,62.2135,62.221,62.1303,62.1681,48211.0
2015-07-17 10:00:00,82.2,82.25,82.16,82.23,70853.0,62.1681,62.2059,62.1378,62.1908,70853.0
2015-07-17 10:05:00,82.23,82.29,82.21,82.27,66949.0,62.1908,62.2361,62.1756,62.221,66949.0
2015-07-17 10:10:00,82.26,82.31,82.23,82.27,74293.0,62.2135,62.2513,62.1908,62.221,74293.0
2015-07-17 10:15:00,82.27,82.3,82.24,82.28,60895.0,62.221,62.2437,62.1983,62.2286,60895.0
2015-07-17 10:20:00,82.29,82.36,82.28,82.34,83729.0,62.2361,62.2891,62.2286,62.274,83729.0
2015-07-17 10:25:00,82.35,82.36,82.3,82.31,56974.0,62.2815,62.2891,62.2437,62.2513,56974.0
2015-07-17 10:30:00,82.31,82.37,82.3,82.35,68574.0,62.2513,62.2966,62.2437,62.2815,68574.0
2015-07-17 10:35:00,82.35,82.36,82.3,82.31,58929.0,62.2815,62.2891,62.2437,62.2513,58929.0
2015-07-17 10:40:00,82.3,82.35,82.27,82.31,72617.0,62.2437,62.2815,62.221,62.2513,72617.0
2015-07-17 10:45:00,82.31,82.33,82.29,82.33,55236.0,62.2513,62.2664,62.2361,62.2664,55236.0
2015-07-17 10:50:00,82.33,82.33,82.28,82.3,35301.0,62.2664,62.2664,62.2286,62.2437,35301.0
2015-07-17 10:55:00,82.3,82.31,82.27,82.29,49782.0,62.2437,62.2513,62.221,62.2361,49782.0
2015-07-17 11:00:00,82.28,82.3,82.27,82.29,31437.0,62.2286,62.2437,62.221,62.2361,31437.0
2015-07-17 11:05:00,82.29,82.31,82.24,82.25,36728.0,62.2361,62.2513,62.1983,62.2059,36728.0
2015-07-17 11:10:00,82.24,82.25,82.2,82.21,34644.0,62.1983,62.2059,62.1681,62.1756,34644.0
2015-07-17 11:15:00,82.21,82.22,82.16,82.16,38757.0,62.1756,62.1832,62.1378,62.1378,38757.0
2015-07-17 11:20:00,82.15,82.17,82.09,82.12,46375.0,62.1303,62.1454,62.0849,62.1076,46375.0
2015-07-17 11:25:00,82.12,82.2,82.12,82.2,46033.0,62.1076,62.1681,62.1076,62.1681,46033.0
2015-07-17 11:30:00,82.19,82.24,82.19,82.23,36371.0,62.1605,62.1983,62.1605,62.1908,36371.0
2015-07-17 11:35:00,82.23,82.26,82.22,82.26,23928.0,62.1908,62.2135,62.1832,62.2135,23928.0
2015-07-17 11:40:00,82.26,82.28,82.25,82.26,32563.0,62.2135,62.2286,62.2059,62.2135,32563.0
2015-07-17 11:45:00,82.26,82.28,82.22,82.23,30994.0,62.2135,62.2286,62.1832,62.1908,30994.0
2015-07-17 11:50:00,82.23,82.27,82.23,82.27,21944.0,62.1908,62.221,62.1908,62.221,21944.0
2015-07-17 11:55:00,82.27,82.28,82.2,82.2,52143.0,62.221,62.2286,62.1681,62.1681,52143.0
2015-07-17 12:00:00,82.2,82.25,82.18,82.19,53386.0,62.1681,62.2059,62.153,62.1605,53386.0
2015-07-17 12:05:00,82.2,82.22,82.17,82.19,40806.0,62.1681,62.1832,62.1454,62.1605,40806.0
2015-07-17 12:10:00,82.19,82.22,82.18,82.22,27144.0,62.1605,62.1832,62.153,62.1832,27144.0
2015-07-17 12:15:00,82.21,82.23,82.21,82.23,20607.0,62.1756,62.1908,62.1756,62.1908,20607.0
2015-07-17 12:20:00,82.22,82.22,82.19,82.21,39447.0,62.1832,62.1832,62.1605,62.1756,39447.0
2015-07-17 12:25:00,82.22,82.24,82.2,82.22,24967.0,62.1832,62.1983,62.1681,62.1832,24967.0
2015-07-17 12:30:00,82.23,82.23,82.15,82.16,54911.0,62.1908,62.1908,62.1303,62.1378,54911.0
2015-07-17 12:35:00,82.15,82.2,82.15,82.2,50021.0,62.1303,62.1681,62.1303,62.1681,50021.0
2015-07-17 12:40:00,82.2,82.21,82.18,82.2,32794.0,62.1681,62.1756,62.153,62.1681,32794.0
2015-07-17 12:45:00,82.2,82.23,82.2,82.22,63463.0,62.1681,62.1908,62.1681,62.1832,63463.0
2015-07-17 12:50:00,82.2,82.22,82.2,82.2,41529.0,62.1681,62.1832,62.1681,62.1681,41529.0
2015-07-17 12:55:00,82.2,82.22,82.19,82.2,31791.0,62.1681,62.1832,62.1605,62.1681,31791.0
2015-07-17 13:00:00,82.2,82.21,82.17,82.18,35876.0,62.1681,62.1756,62.1454,62.153,35876.0
2015-07-17 13:05:00,82.18,82.2,82.16,82.16,30992.0,62.153,62.1681,62.1378,62.1378,30992.0
2015-07-17 13:10:00,82.17,82.17,82.13,82.15,43226.0,62.1454,62.1454,62.1151,62.1303,43226.0
2015-07-17 13:15:00,82.15,82.2,82.14,82.17,33463.0,62.1303,62.1681,62.1227,62.1454,33463.0
2015-07-17 13:20:00,82.17,82.21,82.17,82.19,35323.0,62.1454,62.1756,62.1454,62.1605,35323.0
2015-07-17 13:25:00,82.2,82.2,82.18,82.2,26819.0,62.1681,62.1681,62.153,62.1681,26819.0
2015-07-17 13:30:00,82.2,82.21,82.16,82.19,32818.0,62.1681,62.1756,62.1378,62.1605,32818.0
2015-07-17 13:35:00,82.19,82.22,82.18,82.2,41734.0,62.1605,62.1832,62.153,62.1681,41734.0
2015-07-17 13:40:00,82.2,82.23,82.19,82.2,26835.0,62.1681,62.1908,62.1605,62.1681,26835.0
2015-07-17 13:45:00,82.2,82.22,82.19,82.21,27040.0,62.1681,62.1832,62.1605,62.1756,27040.0
2015-07-17 13:50:00,82.21,82.23,82.2,82.21,37906.0,62.1756,62.1908,62.1681,62.1756,37906.0
2015-07-17 13:55:00,82.21,82.22,82.2,82.22,27845.0,62.1756,62.1832,62.1681,62.1832,27845.0
2015-07-17 14:00:00,82.21,82.22,82.17,82.2,56727.0,62.1756,62.1832,62.1454,62.1681,56727.0
2015-07-17 14:05:00,82.2,82.22,82.19,82.2,38935.0,62.1681,62.1832,62.1605,62.1681,38935.0
2015-07-17 14:10:00,82.2,82.21,82.19,82.19,30528.0,62.1681,62.1756,62.1605,62.1605,30528.0
2015-07-17 14:15:00,82.2,82.24,82.19,82.23,65496.0,62.1681,62.1983,62.1605,62.1908,65496.0
2015-07-17 14:20:00,82.24,82.25,82.22,82.25,22916.0,62.1983,62.2059,62.1832,62.2059,22916.0
2015-07-17 14:25:00,82.25,82.28,82.24,82.28,44599.0,62.2059,62.2286,62.1983,62.2286,44599.0
2015-07-17 14:30:00,82.28,82.3,82.27,82.3,28158.0,62.2286,62.2437,62.221,62.2437,28158.0
2015-07-17 14:35:00,82.29,82.3,82.23,82.23,44546.0,62.2361,62.2437,62.1908,62.1908,44546.0
2015-07-17 14:40:00,82.23,82.27,82.22,82.26,40310.0,62.1908,62.221,62.1832,62.2135,40310.0
2015-07-17 14:45:00,82.26,82.32,82.26,82.31,33495.0,62.2135,62.2588,62.2135,62.2513,33495.0
2015-07-17 14:50:00,82.31,82.32,82.26,82.29,49877.0,62.2513,62.2588,62.2135,62.2361,49877.0
2015-07-17 14:55:00,82.29,82.29,82.26,82.28,45517.0,62.2361,62.2361,62.2135,62.2286,45517.0
2015-07-17 15:00:00,82.28,82.28,82.25,82.26,69086.0,62.2286,62.2286,62.2059,62.2135,69086.0
2015-07-17 15:05:00,82.27,82.27,82.2,82.2,83061.0,62.221,62.221,62.1681,62.1681,83061.0
2015-07-17 15:10:00,82.2,82.23,82.2,82.22,43487.0,62.1681,62.1908,62.1681,62.1832,43487.0
2015-07-17 15:15:00,82.22,82.25,82.22,82.23,51898.0,62.1832,62.2059,62.1832,62.1908,51898.0
2015-07-17 15:20:00,82.24,82.3,82.24,82.3,40685.0,62.1983,62.2437,62.1983,62.2437,40685.0
2015-07-17 15:25:00,82.29,82.38,82.29,82.34,68506.0,62.2361,62.3042,62.2361,62.274,68506.0
2015-07-17 15:30:00,82.33,82.34,82.29,82.32,50762.0,62.2664,62.274,62.2361,62.2588,50762.0
2015-07-17 15:35:00,82.32,82.34,82.3,82.34,64994.0,62.2588,62.274,62.2437,62.274,64994.0
2015-07-17 15:40:00,82.33,82.35,82.31,82.34,66090.0,62.2664,62.2815,62.2513,62.274,66090.0
2015-07-17 15:45:00,82.35,82.38,82.31,82.32,74262.0,62.2815,62.3042,62.2513,62.2588,74262.0
2015-07-17 15:50:00,82.32,82.33,82.3,82.31,88773.0,62.2588,62.2664,62.2437,62.2513,88773.0
2015-07-17 15:55:00,82.31,82.34,82.2,82.22,419113.0,62.2513,62.274,62.1681,62.1832,419113.0
2015-07-20 09:30:00,82.09,82.23,82.03,82.18,217580.0,62.0849,62.1908,62.0395,62.153,217580.0
2015-07-20 09:35:00,82.2,82.35,82.2,82.25,70553.0,62.1681,62.2815,62.1681,62.2059,70553.0
2015-07-20 09:40:00,82.26,82.26,82.13,82.15,45142.0,62.2135,62.2135,62.1151,62.1303,45142.0
2015-07-20 09:45:00,82.14,82.2,82.1,82.13,73702.0,62.1227,62.1681,62.0924,62.1151,73702.0
2015-07-20 09:50:00,82.13,82.18,82.11,82.13,43291.0,62.1151,62.153,62.1,62.1151,43291.0
2015-07-20 09:55:00,82.13,82.14,82.02,82.08,69545.0,62.1151,62.1227,62.0319,62.0773,69545.0
2015-07-20 10:00:00,82.08,82.15,82.03,82.11,77697.0,62.0773,62.1303,62.0395,62.1,77697.0
2015-07-20 10:05:00,82.12,82.17,82.1,82.13,48429.0,62.1076,62.1454,62.0924,62.1151,48429.0
2015-07-20 10:10:00,82.12,82.15,82.09,82.11,66621.0,62.1076,62.1303,62.0849,62.1,66621.0
2015-07-20 10:15:00,82.11,82.17,82.11,82.17,33545.0,62.1,62.1454,62.1,62.1454,33545.0
2015-07-20 10:20:00,82.16,82.19,82.14,82.19,53799.0,62.1378,62.1605,62.1227,62.1605,53799.0
2015-07-20 10:25:00,82.19,82.22,82.18,82.2,32838.0,62.1605,62.1832,62.153,62.1681,32838.0
2015-07-20 10:30:00,82.2,82.2,82.1,82.11,66455.0,62.1681,62.1681,62.0924,62.1,66455.0
2015-07-20 10:35:00,82.11,82.14,82.06,82.13,56832.0,62.1,62.1227,62.0622,62.1151,56832.0
2015-07-20 10:40:00,82.13,82.15,82.1,82.14,47587.0,62.1151,62.1303,62.0924,62.1227,47587.0
2015-07-20 10:45:00,82.14,82.14,82.09,82.09,76436.0,62.1227,62.1227,62.0849,62.0849,76436.0
2015-07-20 10:50:00,82.09,82.12,82.05,82.12,72813.0,62.0849,62.1076,62.0546,62.1076,72813.0
2015-07-20 10:55:00,82.12,82.18,82.09,82.17,82760.0,62.1076,62.153,62.0849,62.1454,82760.0
2015-07-20 11:00:00,82.17,82.18,82.14,82.15,92218.0,62.1454,62.153,62.1227,62.1303,92218.0
2015-07-20 11:05:00,82.16,82.19,82.13,82.17,68351.0,62.1378,62.1605,62.1151,62.1454,68351.0
2015-07-20 11:10:00,82.17,82.17,82.07,82.08,35535.0,62.1454,62.1454,62.0698,62.0773,35535.0
2015-07-20 11:15:00,82.07,82.08,82.04,82.05,41618.0,62.0698,62.0773,62.0471,62.0546,41618.0
2015-07-20 11:20:00,82.04,82.05,82.02,82.03,97999.0,62.0471,62.0546,62.0319,62.0395,97999.0
2015-07-20 11:25:00,82.04,82.09,82.03,82.08,119396.0,62.0471,62.0849,62.0395,62.0773,119396.0
2015-07-20 11:30:00,82.09,82.09,82.03,82.04,42909.0,62.0849,62.0849,62.0395,62.0471,42909.0
2015-07-20 11:35:00,82.05,82.08,82.04,82.08,35449.0,62.0546,62.0773,62.0471,62.0773,35449.0
2015-07-20 11:40:00,82.08,82.08,82.05,82.07,27178.0,62.0773,62.0773,62.0546,62.0698,27178.0
2015-07-20 11:45:00,82.07,82.07,82.05,82.06,27883.0,62.0698,62.0698,62.0546,62.0622,27883.0
2015-07-20 11:50:00,82.07,82.07,82.03,82.04,35984.0,62.0698,62.0698,62.0395,62.0471,35984.0
2015-07-20 11:55:00,82.04,82.07,82.03,82.04,31170.0,62.0471,62.0698,62.0395,62.0471,31170.0
2015-07-20 12:00:00,82.04,82.06,82.0,82.01,81474.0,62.0471,62.0622,62.0168,62.0244,81474.0
2015-07-20 12:05:00,82.0,82.03,82.0,82.02,36243.0,62.0168,62.0395,62.0168,62.0319,36243.0
2015-07-20 12:10:00,82.02,82.02,82.0,82.02,26580.0,62.0319,62.0319,62.0168,62.0319,26580.0
2015-07-20 12:15:00,82.02,82.05,82.02,82.03,32089.0,62.0319,62.0546,62.0319,62.0395,32089.0
2015-07-20 12:20:00,82.04,82.04,82.01,82.03,27499.0,62.0471,62.0471,62.0244,62.0395,27499.0
2015-07-20 12:25:00,82.03,82.06,82.02,82.05,23582.0,62.0395,62.0622,62.0319,62.0546,23582.0
2015-07-20 12:30:00,82.05,82.07,82.04,82.06,65427.0,62.0546,62.0698,62.0471,62.0622,65427.0
2015-07-20 12:35:00,82.06,82.09,82.06,82.07,24966.0,62.0622,62.0849,62.0622,62.0698,24966.0
2015-07-20 12:40:00,82.08,82.15,82.05,82.15,65812.0,62.0773,62.1303,62.0546,62.1303,65812.0
2015-07-20 12:45:00,82.15,82.17,82.09,82.11,41923.0,62.1303,62.1454,62.0849,62.1,41923.0
2015-07-20 12:50:00,82.11,82.11,82.04,82.06,24719.0,62.1,62.1,62.0471,62.0622,24719.0
2015-07-20 12:55:00,82.06,82.07,82.02,82.02,21763.0,62.0622,62.0698,62.0319,62.0319,21763.0
2015-07-20 13:00:00,82.03,82.11,82.02,82.11,42509.0,62.0395,62.1,62.0319,62.1,42509.0
2015-07-20 13:05:00,82.11,82.13,82.07,82.09,40238.0,62.1,62.1151,62.0698,62.0849,40238.0
2015-07-20 13:10:00,82.09,82.1,82.05,82.06,49605.0,62.0849,62.0924,62.0546,62.0622,49605.0
2015-07-20 13:15:00,82.06,82.12,82.05,82.11,34247.0,62.0622,62.1076,62.0546,62.1,34247.0
2015-07-20 13:20:00,82.11,82.13,82.08,82.09,18135.0,62.1,62.1151,62.0773,62.0849,18135.0
2015-07-20 13:25:00,82.09,82.13,82.08,82.12,24649.0,62.0849,62.1151,62.0773,62.1076,24649.0
2015-07-20 13:30:00,82.12,82.14,82.09,82.14,25611.0,62.1076,62.1227,62.0849,62.1227,25611.0
2015-07-20 13:35:00,82.14,82.17,82.13,82.17,28968.0,62.1227,62.1454,62.1151,62.1454,28968.0
2015-07-20 13:40:00,82.16,82.16,82.12,82.13,25677.0,62.1378,62.1378,62.1076,62.1151,25677.0
2015-07-20 13:45:00,82.13,82.14,82.06,82.07,36023.0,62.1151,62.1227,62.0622,62.0698,36023.0
2015-07-20 13:50:00,82.06,82.1,82.05,82.07,35700.0,62.0622,62.0924,62.0546,62.0698,35700.0
2015-07-20 13:55:00,82.08,82.1,82.06,82.06,44572.0,62.0773,62.0924,62.0622,62.0622,44572.0
2015-07-20 14:00:00,82.07,82.09,82.05,82.09,33662.0,62.0698,62.0849,62.0546,62.0849,33662.0
2015-07-20 14:05:00,82.08,82.09,82.05,82.06,25574.0,62.0773,62.0849,62.0546,62.0622,25574.0
2015-07-20 14:10:00,82.07,82.12,82.06,82.11,23759.0,62.0698,62.1076,62.0622,62.1,23759.0
2015-07-20 14:15:00,82.11,82.12,82.08,82.08,30528.0,62.1,62.1076,62.0773,62.0773,30528.0
2015-07-20 14:20:00,82.08,82.12,82.06,82.11,27084.0,62.0773,62.1076,62.0622,62.1,27084.0
2015-07-20 14:25:00,82.11,82.16,82.1,82.14,39900.0,62.1,62.1378,62.0924,62.1227,39900.0
2015-07-20 14:30:00,82.14,82.16,82.13,82.15,37835.0,62.1227,62.1378,62.1151,62.1303,37835.0
2015-07-20 14:35:00,82.16,82.19,82.13,82.15,31708.0,62.1378,62.1605,62.1151,62.1303,31708.0
2015-07-20 14:40:00,82.15,82.18,82.14,82.15,24515.0,62.1303,62.153,62.1227,62.1303,24515.0
2015-07-20 14:45:00,82.16,82.19,82.16,82.17,29788.0,62.1378,62.1605,62.1378,62.1454,29788.0
2015-07-20 14:50:00,82.17,82.18,82.15,82.16,21920.0,62.1454,62.153,62.1303,62.1378,21920.0
2015-07-20 14:55:00,82.16,82.18,82.14,82.15,31704.0,62.1378,62.153,62.1227,62.1303,31704.0
2015-07-20 15:00:00,82.15,82.17,82.13,82.16,32867.0,62.1303,62.1454,62.1151,62.1378,32867.0
2015-07-20 15:05:00,82.16,82.21,82.15,82.19,90054.0,62.1378,62.1756,62.1303,62.1605,90054.0
2015-07-20 15:10:00,82.2,82.21,82.19,82.19,78727.0,62.1681,62.1756,62.1605,62.1605,78727.0
2015-07-20 15:15:00,82.19,82.19,82.08,82.08,113308.0,62.1605,62.1605,62.0773,62.0773,113308.0
2015-07-20 15:20:00,82.09,82.13,82.08,82.11,60704.0,62.0849,62.1151,62.0773,62.1,60704.0
2015-07-20 15:25:00,82.11,82.13,82.09,82.09,61425.0,62.1,62.1151,62.0849,62.0849,61425.0
2015-07-20 15:30:00,82.1,82.14,82.1,82.14,61667.0,62.0924,62.1227,62.0924,62.1227,61667.0
2015-07-20 15:35:00,82.14,82.16,82.1,82.12,83756.0,62.1227,62.1378,62.0924,62.1076,83756.0
2015-07-20 15:40:00,82.11,82.13,82.09,82.11,68261.0,62.1,62.1151,62.0849,62.1,68261.0
2015-07-20 15:45:00,82.12,82.13,82.11,82.12,75979.0,62.1076,62.1151,62.1,62.1076,75979.0
2015-07-20 15:50:00,82.13,82.13,82.1,82.11,85719.0,62.1151,62.1151,62.0924,62.1,85719.0
2015-07-20 15:55:00,82.11,82.2,82.1,82.17,313289.0,62.1,62.1681,62.0924,62.1454,313289.0
2015-07-21 09:30:00,82.02,82.13,81.97,82.03,211801.0,62.0319,62.1151,61.9941,62.0395,211801.0
2015-07-21 09:35:00,82.04,82.07,81.98,81.99,80657.0,62.0471,62.0698,62.0017,62.0093,80657.0
2015-07-21 09:40:00,82.0,82.02,81.92,81.96,89837.0,62.0168,62.0319,61.9563,61.9866,89837.0
2015-07-21 09:45:00,81.97,81.97,81.87,81.88,100055.0,61.9941,61.9941,61.9185,61.9261,100055.0
2015-07-21 09:50:00,81.88,81.9,81.83,81.89,64306.0,61.9261,61.9412,61.8882,61.9336,64306.0
2015-07-21 09:55:00,81.9,81.94,81.86,81.91,49322.0,61.9412,61.9714,61.9109,61.9487,49322.0
2015-07-21 10:00:00,81.92,82.03,81.92,82.02,198778.0,61.9563,62.0395,61.9563,62.0319,198778.0
2015-07-21 10:05:00,82.02,82.04,81.92,81.93,104195.0,62.0319,62.0471,61.9563,61.9639,104195.0
2015-07-21 10:10:00,81.92,81.93,81.83,81.84,43959.0,61.9563,61.9639,61.8882,61.8958,43959.0
2015-07-21 10:15:00,81.84,81.89,81.82,81.83,73219.0,61.8958,61.9336,61.8807,61.8882,73219.0
2015-07-21 10:20:00,81.84,81.84,81.7,81.71,89079.0,61.8958,61.8958,61.7899,61.7975,89079.0
2015-07-21 10:25:00,81.71,81.79,81.68,81.78,103466.0,61.7975,61.858,61.7748,61.8504,103466.0
2015-07-21 10:30:00,81.79,81.88,81.78,81.88,91443.0,61.858,61.9261,61.8504,61.9261,91443.0
2015-07-21 10:35:00,81.87,81.88,81.84,81.86,82773.0,61.9185,61.9261,61.8958,61.9109,82773.0
2015-07-21 10:40:00,81.86,81.88,81.84,81.88,76148.0,61.9109,61.9261,61.8958,61.9261,76148.0
2015-07-21 10:45:00,81.88,81.95,81.85,81.95,76347.0,61.9261,61.979,61.9034,61.979,76347.0
2015-07-21 10:50:00,81.95,81.97,81.89,81.97,76982.0,61.979,61.9941,61.9336,61.9941,76982.0
2015-07-21 10:55:00,81.97,81.97,81.94,81.97,48124.0,61.9941,61.9941,61.9714,61.9941,48124.0
2015-07-21 11:00:00,81.97,81.97,81.92,81.92,63030.0,61.9941,61.9941,61.9563,61.9563,63030.0
2015-07-21 11:05:00,81.93,81.93,81.83,81.85,51833.0,61.9639,61.9639,61.8882,61.9034,51833.0
2015-07-21 11:10:00,81.85,81.86,81.83,81.84,49155.0,61.9034,61.9109,61.8882,61.8958,49155.0
2015-07-21 11:15:00,81.84,81.85,81.72,81.72,51311.0,61.8958,61.9034,61.8051,61.8051,51311.0
2015-07-21 11:20:00,81.73,81.75,81.7,81.75,35771.0,61.8126,61.8277,61.7899,61.8277,35771.0
2015-07-21 11:25:00,81.75,81.77,81.7,81.73,65821.0,61.8277,61.8429,61.7899,61.8126,65821.0
2015-07-21 11:30:00,81.72,81.73,81.64,81.69,87228.0,61.8051,61.8126,61.7445,61.7824,87228.0
2015-07-21 11:35:00,81.69,81.69,81.6,81.6,44927.0,61.7824,61.7824,61.7143,61.7143,44927.0
2015-07-21 11:40:00,81.59,81.66,81.59,81.65,40859.0,61.7067,61.7597,61.7067,61.7521,40859.0
2015-07-21 11:45:00,81.65,81.67,81.64,81.66,36886.0,61.7521,61.7672,61.7445,61.7597,36886.0
2015-07-21 11:50:00,81.66,81.67,81.62,81.64,49281.0,61.7597,61.7672,61.7294,61.7445,49281.0
2015-07-21 11:55:00,81.63,81.64,81.58,81.63,49868.0,61.737,61.7445,61.6992,61.737,49868.0
2015-07-21 12:00:00,81.63,81.68,81.62,81.64,67184.0,61.737,61.7748,61.7294,61.7445,67184.0
2015-07-21 12:05:00,81.64,81.68,81.63,81.63,70575.0,61.7445,61.7748,61.737,61.737,70575.0
2015-07-21 12:10:00,81.64,81.64,81.58,81.58,28727.0,61.7445,61.7445,61.6992,61.6992,28727.0
2015-07-21 12:15:00,81.59,81.6,81.5,81.5,57869.0,61.7067,61.7143,61.6387,61.6387,57869.0
2015-07-21 12:20:00,81.52,81.6,81.5,81.6,58480.0,61.6538,61.7143,61.6387,61.7143,58480.0
2015-07-21 12:25:00,81.6,81.6,81.54,81.56,35592.0,61.7143,61.7143,61.6689,61.684,35592.0
2015-07-21 12:30:00,81.56,81.6,81.54,81.55,60060.0,61.684,61.7143,61.6689,61.6765,60060.0
2015-07-21 12:35:00,81.55,81.56,81.5,81.51,32916.0,61.6765,61.684,61.6387,61.6462,32916.0
2015-07-21 12:40:00,81.52,81.52,81.45,81.46,104589.0,61.6538,61.6538,61.6009,61.6084,104589.0
2015-07-21 12:45:00,81.45,81.47,81.42,81.45,47415.0,61.6009,61.616,61.5782,61.6009,47415.0
2015-07-21 12:50:00,81.46,81.52,81.45,81.52,35936.0,61.6084,61.6538,61.6009,61.6538,35936.0
2015-07-21 12:55:00,81.52,81.56,81.49,81.52,46126.0,61.6538,61.684,61.6311,61.6538,46126.0
2015-07-21 13:00:00,81.53,81.53,81.48,81.5,23435.0,61.6614,61.6614,61.6235,61.6387,23435.0
2015-07-21 13:05:00,81.5,81.5,81.39,81.45,55987.0,61.6387,61.6387,61.5555,61.6009,55987.0
2015-07-21 13:10:00,81.44,81.45,81.37,81.39,62617.0,61.5933,61.6009,61.5403,61.5555,62617.0
2015-07-21 13:15:00,81.4,81.45,81.39,81.43,50296.0,61.563,61.6009,61.5555,61.5857,50296.0
2015-07-21 13:20:00,81.44,81.45,81.39,81.43,41515.0,61.5933,61.6009,61.5555,61.5857,41515.0
2015-07-21 13:25:00,81.44,81.44,81.39,81.4,64516.0,61.5933,61.5933,61.5555,61.563,64516.0
2015-07-21 13:30:00,81.4,81.44,81.38,81.41,69768.0,61.563,61.5933,61.5479,61.5706,69768.0
2015-07-21 13:35:00,81.41,81.46,81.4,81.45,67074.0,61.5706,61.6084,61.563,61.6009,67074.0
2015-07-21 13:40:00,81.46,81.57,81.45,81.57,71279.0,61.6084,61.6916,61.6009,61.6916,71279.0
2015-07-21 13:45:00,81.56,81.61,81.56,81.59,61283.0,61.684,61.7219,61.684,61.7067,61283.0
2015-07-21 13:50:00,81.58,81.59,81.54,81.54,41821.0,61.6992,61.7067,61.6689,61.6689,41821.0
2015-07-21 13:55:00,81.54,81.59,81.52,81.53,64056.0,61.6689,61.7067,61.6538,61.6614,64056.0
2015-07-21 14:00:00,81.53,81.53,81.48,81.52,39526.0,61.6614,61.6614,61.6235,61.6538,39526.0
2015-07-21 14:05:00,81.53,81.57,81.52,81.57,30317.0,61.6614,61.6916,61.6538,61.6916,30317.0
2015-07-21 14:10:00,81.57,81.58,81.5,81.51,56319.0,61.6916,61.6992,61.6387,61.6462,56319.0
2015-07-21 14:15:00,81.51,81.61,81.5,81.59,37900.0,61.6462,61.7219,61.6387,61.7067,37900.0
2015-07-21 14:20:00,81.59,81.61,81.56,81.6,55156.0,61.7067,61.7219,61.684,61.7143,55156.0
2015-07-21 14:25:00,81.6,81.67,81.6,81.64,69287.0,61.7143,61.7672,61.7143,61.7445,69287.0
2015-07-21 14:30:00,81.64,81.66,81.6,81.62,47246.0,61.7445,61.7597,61.7143,61.7294,47246.0
2015-07-21 14:35:00,81.61,81.62,81.57,81.58,33651.0,61.7219,61.7294,61.6916,61.6992,33651.0
2015-07-21 14:40:00,81.58,81.61,81.58,81.6,32894.0,61.6992,61.7219,61.6992,61.7143,32894.0
2015-07-21 14:45:00,81.61,81.62,81.58,81.59,49732.0,61.7219,61.7294,61.6992,61.7067,49732.0
2015-07-21 14:50:00,81.58,81.58,81.5,81.53,50585.0,61.6992,61.6992,61.6387,61.6614,50585.0
2015-07-21 14:55:00,81.53,81.54,81.44,81.45,82350.0,61.6614,61.6689,61.5933,61.6009,82350.0
2015-07-21 15:00:00,81.45,81.49,81.4,81.42,139832.0,61.6009,61.6311,61.563,61.5782,139832.0
2015-07-21 15:05:00,81.42,81.44,81.4,81.41,61053.0,61.5782,61.5933,61.563,61.5706,61053.0
2015-07-21 15:10:00,81.42,81.52,81.4,81.5,67353.0,61.5782,61.6538,61.563,61.6387,67353.0
2015-07-21 15:15:00,81.51,81.55,81.5,81.53,76687.0,61.6462,61.6765,61.6387,61.6614,76687.0
2015-07-21 15:20:00,81.53,81.56,81.5,81.53,73771.0,61.6614,61.684,61.6387,61.6614,73771.0
2015-07-21 15:25:00,81.54,81.6,81.5,81.55,97483.0,61.6689,61.7143,61.6387,61.6765,97483.0
2015-07-21 15:30:00,81.55,81.62,81.55,81.57,95906.0,61.6765,61.7294,61.6765,61.6916,95906.0
2015-07-21 15:35:00,81.58,81.62,81.57,81.62,98161.0,61.6992,61.7294,61.6916,61.7294,98161.0
2015-07-21 15:40:00,81.62,81.66,81.59,81.64,97035.0,61.7294,61.7597,61.7067,61.7445,97035.0
2015-07-21 15:45:00,81.63,81.68,81.62,81.67,144320.0,61.737,61.7748,61.7294,61.7672,144320.0
2015-07-21 15:50:00,81.67,81.67,81.62,81.62,139607.0,61.7672,61.7672,61.7294,61.7294,139607.0
2015-07-21 15:55:00,81.63,81.7,81.6,81.67,389626.0,61.737,61.7899,61.7143,61.7672,389626.0
2015-07-22 09:30:00,80.99,81.3,80.82,80.98,308243.0,61.7553,61.9917,61.6257,61.7477,308243.0
2015-07-22 09:35:00,80.98,81.18,80.93,81.02,138636.0,61.7477,61.9002,61.7095,61.7782,138636.0
2015-07-22 09:40:00,81.03,81.1,80.7,80.8,166994.0,61.7858,61.8392,61.5342,61.6104,166994.0
2015-07-22 09:45:00,80.81,81.01,80.72,81.0,100197.0,61.618,61.7705,61.5494,61.7629,100197.0
2015-07-22 09:50:00,81.0,81.21,80.97,81.19,111566.0,61.7629,61.923,61.74,61.9078,111566.0
2015-07-22 09:55:00,81.19,81.24,81.12,81.17,63821.0,61.9078,61.9459,61.8544,61.8925,63821.0
2015-07-22 10:00:00,81.17,81.3,81.15,81.26,70617.0,61.8925,61.9917,61.8773,61.9612,70617.0
2015-07-22 10:05:00,81.26,81.26,81.14,81.14,56941.0,61.9612,61.9612,61.8697,61.8697,56941.0
2015-07-22 10:10:00,81.14,81.15,81.07,81.11,76478.0,61.8697,61.8773,61.8163,61.8468,76478.0
2015-07-22 10:15:00,81.12,81.18,81.11,81.15,54374.0,61.8544,61.9002,61.8468,61.8773,54374.0
2015-07-22 10:20:00,81.15,81.21,81.15,81.19,53954.0,61.8773,61.923,61.8773,61.9078,53954.0
2015-07-22 10:25:00,81.18,81.2,81.11,81.13,54619.0,61.9002,61.9154,61.8468,61.862,54619.0
2015-07-22 10:30:00,81.14,81.15,81.06,81.09,61510.0,61.8697,61.8773,61.8087,61.8315,61510.0
2015-07-22 10:35:00,81.08,81.1,81.01,81.01,82746.0,61.8239,61.8392,61.7705,61.7705,82746.0
2015-07-22 10:40:00,81.01,81.1,81.0,81.09,71760.0,61.7705,61.8392,61.7629,61.8315,71760.0
2015-07-22 10:45:00,81.09,81.16,81.07,81.15,65226.0,61.8315,61.8849,61.8163,61.8773,65226.0
2015-07-22 10:50:00,81.15,81.23,81.14,81.22,65900.0,61.8773,61.9383,61.8697,61.9307,65900.0
2015-07-22 10:55:00,81.21,81.23,81.2,81.21,68505.0,61.923,61.9383,61.9154,61.923,68505.0
2015-07-22 11:00:00,81.21,81.24,81.19,81.2,122282.0,61.923,61.9459,61.9078,61.9154,122282.0
2015-07-22 11:05:00,81.2,81.2,81.11,81.13,49475.0,61.9154,61.9154,61.8468,61.862,49475.0
2015-07-22 11:10:00,81.12,81.14,81.08,81.08,78700.0,61.8544,61.8697,61.8239,61.8239,78700.0
2015-07-22 11:15:00,81.08,81.12,81.06,81.09,56502.0,61.8239,61.8544,61.8087,61.8315,56502.0
2015-07-22 11:20:00,81.1,81.1,81.0,81.01,57839.0,61.8392,61.8392,61.7629,61.7705,57839.0
2015-07-22 11:25:00,81.01,81.06,80.97,81.06,72968.0,61.7705,61.8087,61.74,61.8087,72968.0
2015-07-22 11:30:00,81.07,81.1,81.04,81.05,70644.0,61.8163,61.8392,61.7934,61.801,70644.0
2015-07-22 11:35:00,81.04,81.07,81.03,81.06,79226.0,61.7934,61.8163,61.7858,61.8087,79226.0
2015-07-22 11:40:00,81.06,81.09,81.05,81.08,37912.0,61.8087,61.8315,61.801,61.8239,37912.0
2015-07-22 11:45:00,81.08,81.08,81.04,81.04,27677.0,61.8239,61.8239,61.7934,61.7934,27677.0
2015-07-22 11:50:00,81.05,81.05,80.99,81.0,35192.0,61.801,61.801,61.7553,61.7629,35192.0
2015-07-22 11:55:00,81.0,81.0,80.92,81.0,54159.0,61.7629,61.7629,61.7019,61.7629,54159.0
2015-07-22 12:00:00,81.0,81.07,81.0,81.02,65141.0,61.7629,61.8163,61.7629,61.7782,65141.0
2015-07-22 12:05:00,81.01,81.02,80.94,80.94,33661.0,61.7705,61.7782,61.7172,61.7172,33661.0
2015-07-22 12:10:00,80.94,80.94,80.88,80.88,44194.0,61.7172,61.7172,61.6714,61.6714,44194.0
2015-07-22 12:15:00,80.89,80.89,80.83,80.87,39149.0,61.679,61.679,61.6333,61.6638,39149.0
2015-07-22 12:20:00,80.87,80.93,80.86,80.9,34566.0,61.6638,61.7095,61.6562,61.6867,34566.0
2015-07-22 12:25:00,80.91,80.92,80.85,80.87,33114.0,61.6943,61.7019,61.6485,61.6638,33114.0
2015-07-22 12:30:00,80.88,80.89,80.8,80.81,49658.0,61.6714,61.679,61.6104,61.618,49658.0
2015-07-22 12:35:00,80.82,80.82,80.76,80.76,32557.0,61.6257,61.6257,61.5799,61.5799,32557.0
2015-07-22 12:40:00,80.76,80.84,80.76,80.84,38886.0,61.5799,61.6409,61.5799,61.6409,38886.0
2015-07-22 12:45:00,80.84,80.86,80.83,80.84,29613.0,61.6409,61.6562,61.6333,61.6409,29613.0
2015-07-22 12:50:00,80.84,80.86,80.83,80.83,21204.0,61.6409,61.6562,61.6333,61.6333,21204.0
2015-07-22 12:55:00,80.83,80.85,80.79,80.81,40894.0,61.6333,61.6485,61.6028,61.618,40894.0
2015-07-22 13:00:00,80.81,80.86,80.8,80.86,36181.0,61.618,61.6562,61.6104,61.6562,36181.0
2015-07-22 13:05:00,80.86,80.86,80.78,80.79,37848.0,61.6562,61.6562,61.5952,61.6028,37848.0
2015-07-22 13:10:00,80.79,80.79,80.75,80.77,26266.0,61.6028,61.6028,61.5723,61.5875,26266.0
2015-07-22 13:15:00,80.76,80.83,80.76,80.83,45234.0,61.5799,61.6333,61.5799,61.6333,45234.0
2015-07-22 13:20:00,80.82,80.84,80.81,80.83,35620.0,61.6257,61.6409,61.618,61.6333,35620.0
2015-07-22 13:25:00,80.83,80.85,80.82,80.84,16622.0,61.6333,61.6485,61.6257,61.6409,16622.0
2015-07-22 13:30:00,80.84,80.85,80.8,80.81,36058.0,61.6409,61.6485,61.6104,61.618,36058.0
2015-07-22 13:35:00,80.8,80.83,80.78,80.81,31808.0,61.6104,61.6333,61.5952,61.618,31808.0
2015-07-22 13:40:00,80.81,80.82,80.79,80.82,36073.0,61.618,61.6257,61.6028,61.6257,36073.0
2015-07-22 13:45:00,80.83,80.84,80.79,80.79,40700.0,61.6333,61.6409,61.6028,61.6028,40700.0
2015-07-22 13:50:00,80.78,80.81,80.76,80.76,48638.0,61.5952,61.618,61.5799,61.5799,48638.0
2015-07-22 13:55:00,80.76,80.81,80.76,80.8,34789.0,61.5799,61.618,61.5799,61.6104,34789.0
2015-07-22 14:00:00,80.8,80.83,80.78,80.78,33140.0,61.6104,61.6333,61.5952,61.5952,33140.0
2015-07-22 14:05:00,80.78,80.8,80.74,80.75,35762.0,61.5952,61.6104,61.5647,61.5723,35762.0
2015-07-22 14:10:00,80.75,80.75,80.7,80.73,42017.0,61.5723,61.5723,61.5342,61.557,42017.0
2015-07-22 14:15:00,80.73,80.85,80.73,80.85,51301.0,61.557,61.6485,61.557,61.6485,51301.0
2015-07-22 14:20:00,80.85,80.88,80.82,80.88,36998.0,61.6485,61.6714,61.6257,61.6714,36998.0
2015-07-22 14:25:00,80.88,80.88,80.82,80.82,33272.0,61.6714,61.6714,61.6257,61.6257,33272.0
2015-07-22 14:30:00,80.83,80.86,80.8,80.82,43738.0,61.6333,61.6562,61.6104,61.6257,43738.0
2015-07-22 14:35:00,80.81,80.85,80.8,80.83,34343.0,61.618,61.6485,61.6104,61.6333,34343.0
2015-07-22 14:40:00,80.83,80.84,80.74,80.76,46247.0,61.6333,61.6409,61.5647,61.5799,46247.0
2015-07-22 14:45:00,80.76,80.81,80.75,80.78,37656.0,61.5799,61.618,61.5723,61.5952,37656.0
2015-07-22 14:50:00,80.77,80.81,80.77,80.78,62595.0,61.5875,61.618,61.5875,61.5952,62595.0
2015-07-22 14:55:00,80.78,80.84,80.77,80.84,58639.0,61.5952,61.6409,61.5875,61.6409,58639.0
2015-07-22 15:00:00,80.84,80.88,80.83,80.86,69467.0,61.6409,61.6714,61.6333,61.6562,69467.0
2015-07-22 15:05:00,80.86,80.9,80.85,80.9,61652.0,61.6562,61.6867,61.6485,61.6867,61652.0
2015-07-22 15:10:00,80.9,80.9,80.82,80.83,71686.0,61.6867,61.6867,61.6257,61.6333,71686.0
2015-07-22 15:15:00,80.84,80.86,80.8,80.86,51856.0,61.6409,61.6562,61.6104,61.6562,51856.0
2015-07-22 15:20:00,80.86,80.86,80.79,80.8,54694.0,61.6562,61.6562,61.6028,61.6104,54694.0
2015-07-22 15:25:00,80.8,80.82,80.78,80.79,82188.0,61.6104,61.6257,61.5952,61.6028,82188.0
2015-07-22 15:30:00,80.79,80.79,80.72,80.74,93659.0,61.6028,61.6028,61.5494,61.5647,93659.0
2015-07-22 15:35:00,80.75,80.76,80.71,80.71,62698.0,61.5723,61.5799,61.5418,61.5418,62698.0
2015-07-22 15:40:00,80.71,80.75,80.67,80.73,102572.0,61.5418,61.5723,61.5113,61.557,102572.0
2015-07-22 15:45:00,80.73,80.79,80.72,80.78,94891.0,61.557,61.6028,61.5494,61.5952,94891.0
2015-07-22 15:50:00,80.78,80.79,80.69,80.7,213590.0,61.5952,61.6028,61.5265,61.5342,213590.0
2015-07-22 15:55:00,80.71,80.84,80.71,80.82,471292.0,61.5418,61.6409,61.5418,61.6257,471292.0
2015-07-23 09:30:00,80.83,80.89,80.42,80.54,320664.0,61.6333,61.679,61.3207,61.4122,320664.0
2015-07-23 09:35:00,80.55,80.59,80.31,80.43,101265.0,61.4198,61.4503,61.2368,61.3283,101265.0
2015-07-23 09:40:00,80.43,80.49,80.36,80.43,154572.0,61.3283,61.374,61.2749,61.3283,154572.0
2015-07-23 09:45:00,80.44,80.46,80.25,80.27,87905.0,61.3359,61.3512,61.191,61.2063,87905.0
2015-07-23 09:50:00,80.27,80.28,80.14,80.2,110488.0,61.2063,61.2139,61.1072,61.1529,110488.0
2015-07-23 09:55:00,80.21,80.25,80.17,80.25,58170.0,61.1605,61.191,61.13,61.191,58170.0
2015-07-23 10:00:00,80.25,80.37,80.25,80.35,57341.0,61.191,61.2825,61.191,61.2673,57341.0
2015-07-23 10:05:00,80.35,80.38,80.3,80.38,47554.0,61.2673,61.2902,61.2292,61.2902,47554.0
2015-07-23 10:10:00,80.38,80.46,80.37,80.45,42401.0,61.2902,61.3512,61.2825,61.3435,42401.0
2015-07-23 10:15:00,80.45,80.56,80.45,80.51,41960.0,61.3435,61.4274,61.3435,61.3893,41960.0
2015-07-23 10:20:00,80.51,80.58,80.49,80.57,35625.0,61.3893,61.4427,61.374,61.435,35625.0
2015-07-23 10:25:00,80.57,80.6,80.49,80.59,44452.0,61.435,61.4579,61.374,61.4503,44452.0
2015-07-23 10:30:00,80.59,80.66,80.59,80.66,31552.0,61.4503,61.5037,61.4503,61.5037,31552.0
2015-07-23 10:35:00,80.65,80.69,80.63,80.66,37781.0,61.496,61.5265,61.4808,61.5037,37781.0
2015-07-23 10:40:00,80.65,80.7,80.64,80.68,41701.0,61.496,61.5342,61.4884,61.5189,41701.0
2015-07-23 10:45:00,80.69,80.69,80.64,80.64,30552.0,61.5265,61.5265,61.4884,61.4884,30552.0
2015-07-23 10:50:00,80.65,80.67,80.61,80.62,60251.0,61.496,61.5113,61.4655,61.4732,60251.0
2015-07-23 10:55:00,80.62,80.68,80.62,80.66,33007.0,61.4732,61.5189,61.4732,61.5037,33007.0
2015-07-23 11:00:00,80.67,80.71,80.66,80.69,40336.0,61.5113,61.5418,61.5037,61.5265,40336.0
2015-07-23 11:05:00,80.7,80.71,80.68,80.7,30686.0,61.5342,61.5418,61.5189,61.5342,30686.0
2015-07-23 11:10:00,80.7,80.72,80.64,80.67,34245.0,61.5342,61.5494,61.4884,61.5113,34245.0
2015-07-23 11:15:00,80.67,80.68,80.62,80.63,27645.0,61.5113,61.5189,61.4732,61.4808,27645.0
2015-07-23 11:20:00,80.64,80.66,80.62,80.66,41085.0,61.4884,61.5037,61.4732,61.5037,41085.0
2015-07-23 11:25:00,80.67,80.67,80.55,80.59,101837.0,61.5113,61.5113,61.4198,61.4503,101837.0
2015-07-23 11:30:00,80.59,80.68,80.58,80.66,60791.0,61.4503,61.5189,61.4427,61.5037,60791.0
2015-07-23 11:35:00,80.66,80.74,80.66,80.73,66346.0,61.5037,61.5647,61.5037,61.557,66346.0
2015-07-23 11:40:00,80.74,80.79,80.73,80.79,36446.0,61.5647,61.6028,61.557,61.6028,36446.0
2015-07-23 11:45:00,80.79,80.8,80.76,80.8,37046.0,61.6028,61.6104,61.5799,61.6104,37046.0
2015-07-23 11:50:00,80.8,80.81,80.73,80.75,32235.0,61.6104,61.618,61.557,61.5723,32235.0
2015-07-23 11:55:00,80.74,80.75,80.69,80.69,67927.0,61.5647,61.5723,61.5265,61.5265,67927.0
2015-07-23 12:00:00,80.69,80.71,80.62,80.65,59250.0,61.5265,61.5418,61.4732,61.496,59250.0
2015-07-23 12:05:00,80.65,80.66,80.61,80.65,28883.0,61.496,61.5037,61.4655,61.496,28883.0
2015-07-23 12:10:00,80.64,80.64,80.56,80.58,44396.0,61.4884,61.4884,61.4274,61.4427,44396.0
2015-07-23 12:15:00,80.58,80.59,80.55,80.58,29105.0,61.4427,61.4503,61.4198,61.4427,29105.0
2015-07-23 12:20:00,80.58,80.61,80.57,80.6,51897.0,61.4427,61.4655,61.435,61.4579,51897.0
2015-07-23 12:25:00,80.59,80.64,80.57,80.61,48512.0,61.4503,61.4884,61.435,61.4655,48512.0
2015-07-23 12:30:00,80.6,80.67,80.58,80.66,34249.0,61.4579,61.5113,61.4427,61.5037,34249.0
2015-07-23 12:35:00,80.67,80.69,80.64,80.68,29397.0,61.5113,61.5265,61.4884,61.5189,29397.0
2015-07-23 12:40:00,80.69,80.7,80.62,80.64,34974.0,61.5265,61.5342,61.4732,61.4884,34974.0
2015-07-23 12:45:00,80.65,80.66,80.62,80.65,51958.0,61.496,61.5037,61.4732,61.496,51958.0
2015-07-23 12:50:00,80.65,80.66,80.63,80.66,21777.0,61.496,61.5037,61.4808,61.5037,21777.0
2015-07-23 12:55:00,80.66,80.67,80.6,80.65,36476.0,61.5037,61.5113,61.4579,61.496,36476.0
2015-07-23 13:00:00,80.65,80.7,80.64,80.69,28672.0,61.496,61.5342,61.4884,61.5265,28672.0
2015-07-23 13:05:00,80.68,80.72,80.67,80.7,45052.0,61.5189,61.5494,61.5113,61.5342,45052.0
2015-07-23 13:10:00,80.71,80.71,80.67,80.7,44259.0,61.5418,61.5418,61.5113,61.5342,44259.0
2015-07-23 13:15:00,80.7,80.72,80.69,80.7,31400.0,61.5342,61.5494,61.5265,61.5342,31400.0
2015-07-23 13:20:00,80.69,80.71,80.69,80.7,20279.0,61.5265,61.5418,61.5265,61.5342,20279.0
2015-07-23 13:25:00,80.7,80.74,80.68,80.73,50886.0,61.5342,61.5647,61.5189,61.557,50886.0
2015-07-23 13:30:00,80.73,80.73,80.69,80.71,32229.0,61.557,61.557,61.5265,61.5418,32229.0
2015-07-23 13:35:00,80.72,80.73,80.7,80.72,28377.0,61.5494,61.557,61.5342,61.5494,28377.0
2015-07-23 13:40:00,80.73,80.74,80.69,80.71,26962.0,61.557,61.5647,61.5265,61.5418,26962.0
2015-07-23 13:45:00,80.7,80.73,80.69,80.73,24224.0,61.5342,61.557,61.5265,61.557,24224.0
2015-07-23 13:50:00,80.73,80.78,80.72,80.77,56892.0,61.557,61.5952,61.5494,61.5875,56892.0
2015-07-23 13:55:00,80.78,80.81,80.75,80.78,42535.0,61.5952,61.618,61.5723,61.5952,42535.0
2015-07-23 14:00:00,80.78,80.8,80.74,80.79,84542.0,61.5952,61.6104,61.5647,61.6028,84542.0
2015-07-23 14:05:00,80.79,80.79,80.76,80.77,49914.0,61.6028,61.6028,61.5799,61.5875,49914.0
2015-07-23 14:10:00,80.78,80.78,80.71,80.73,43346.0,61.5952,61.5952,61.5418,61.557,43346.0
2015-07-23 14:15:00,80.74,80.74,80.68,80.68,32258.0,61.5647,61.5647,61.5189,61.5189,32258.0
2015-07-23 14:20:00,80.69,80.69,80.65,80.67,24209.0,61.5265,61.5265,61.496,61.5113,24209.0
2015-07-23 14:25:00,80.66,80.67,80.62,80.66,47581.0,61.5037,61.5113,61.4732,61.5037,47581.0
2015-07-23 14:30:00,80.65,80.66,80.63,80.64,44910.0,61.496,61.5037,61.4808,61.4884,44910.0
2015-07-23 14:35:00,80.65,80.67,80.61,80.66,39179.0,61.496,61.5113,61.4655,61.5037,39179.0
2015-07-23 14:40:00,80.67,80.68,80.65,80.65,30714.0,61.5113,61.5189,61.496,61.496,30714.0
2015-07-23 14:45:00,80.65,80.67,80.63,80.65,33910.0,61.496,61.5113,61.4808,61.496,33910.0
2015-07-23 14:50:00,80.65,80.65,80.55,80.59,65597.0,61.496,61.496,61.4198,61.4503,65597.0
2015-07-23 14:55:00,80.59,80.59,80.54,80.54,83641.0,61.4503,61.4503,61.4122,61.4122,83641.0
2015-07-23 15:00:00,80.55,80.55,80.51,80.54,62883.0,61.4198,61.4198,61.3893,61.4122,62883.0
2015-07-23 15:05:00,80.54,80.56,80.52,80.53,80058.0,61.4122,61.4274,61.3969,61.4045,80058.0
2015-07-23 15:10:00,80.54,80.55,80.49,80.51,86180.0,61.4122,61.4198,61.374,61.3893,86180.0
2015-07-23 15:15:00,80.5,80.56,80.48,80.55,58863.0,61.3817,61.4274,61.3664,61.4198,58863.0
2015-07-23 15:20:00,80.55,80.6,80.54,80.6,41073.0,61.4198,61.4579,61.4122,61.4579,41073.0
2015-07-23 15:25:00,80.6,80.6,80.55,80.59,50631.0,61.4579,61.4579,61.4198,61.4503,50631.0
2015-07-23 15:30:00,80.59,80.62,80.57,80.58,52024.0,61.4503,61.4732,61.435,61.4427,52024.0
2015-07-23 15:35:00,80.58,80.68,80.57,80.68,72018.0,61.4427,61.5189,61.435,61.5189,72018.0
2015-07-23 15:40:00,80.67,80.71,80.62,80.63,86412.0,61.5113,61.5418,61.4732,61.4808,86412.0
2015-07-23 15:45:00,80.64,80.64,80.58,80.63,97333.0,61.4884,61.4884,61.4427,61.4808,97333.0
2015-07-23 15:50:00,80.63,80.64,80.59,80.61,118758.0,61.4808,61.4884,61.4503,61.4655,118758.0
2015-07-23 15:55:00,80.6,80.72,80.6,80.7,251148.0,61.4579,61.5494,61.4579,61.5342,251148.0
2015-07-24 09:30:00,80.52,80.6,80.33,80.34,192157.0,61.3969,61.4579,61.252,61.2597,192157.0
2015-07-24 09:35:00,80.33,80.58,80.26,80.47,106725.0,61.252,61.4427,61.1987,61.3588,106725.0
2015-07-24 09:40:00,80.47,80.66,80.44,80.55,54420.0,61.3588,61.5037,61.3359,61.4198,54420.0
2015-07-24 09:45:00,80.55,80.6,80.47,80.57,52602.0,61.4198,61.4579,61.3588,61.435,52602.0
2015-07-24 09:50:00,80.57,80.67,80.57,80.67,63590.0,61.435,61.5113,61.435,61.5113,63590.0
2015-07-24 09:55:00,80.66,80.69,80.61,80.61,43270.0,61.5037,61.5265,61.4655,61.4655,43270.0
2015-07-24 10:00:00,80.62,80.62,80.55,80.58,41546.0,61.4732,61.4732,61.4198,61.4427,41546.0
2015-07-24 10:05:00,80.59,80.61,80.54,80.58,47350.0,61.4503,61.4655,61.4122,61.4427,47350.0
2015-07-24 10:10:00,80.57,80.59,80.51,80.58,36174.0,61.435,61.4503,61.3893,61.4427,36174.0
2015-07-24 10:15:00,80.57,80.63,80.55,80.62,37556.0,61.435,61.4808,61.4198,61.4732,37556.0
2015-07-24 10:20:00,80.62,80.65,80.58,80.63,50446.0,61.4732,61.496,61.4427,61.4808,50446.0
2015-07-24 10:25:00,80.62,80.73,80.6,80.73,40418.0,61.4732,61.557,61.4579,61.557,40418.0
2015-07-24 10:30:00,80.72,80.72,80.59,80.61,48582.0,61.5494,61.5494,61.4503,61.4655,48582.0
2015-07-24 10:35:00,80.61,80.61,80.54,80.55,59786.0,61.4655,61.4655,61.4122,61.4198,59786.0
2015-07-24 10:40:00,80.55,80.64,80.54,80.61,42808.0,61.4198,61.4884,61.4122,61.4655,42808.0
2015-07-24 10:45:00,80.62,80.63,80.56,80.56,30413.0,61.4732,61.4808,61.4274,61.4274,30413.0
2015-07-24 10:50:00,80.56,80.63,80.55,80.62,45764.0,61.4274,61.4808,61.4198,61.4732,45764.0
2015-07-24 10:55:00,80.61,80.63,80.53,80.54,45213.0,61.4655,61.4808,61.4045,61.4122,45213.0
2015-07-24 11:00:00,80.54,80.57,80.53,80.55,46477.0,61.4122,61.435,61.4045,61.4198,46477.0
2015-07-24 11:05:00,80.55,80.6,80.53,80.54,56759.0,61.4198,61.4579,61.4045,61.4122,56759.0
2015-07-24 11:10:00,80.55,80.56,80.46,80.51,52415.0,61.4198,61.4274,61.3512,61.3893,52415.0
2015-07-24 11:15:00,80.51,80.55,80.5,80.54,50816.0,61.3893,61.4198,61.3817,61.4122,50816.0
2015-07-24 11:20:00,80.55,80.55,80.42,80.42,32625.0,61.4198,61.4198,61.3207,61.3207,32625.0
2015-07-24 11:25:00,80.42,80.48,80.42,80.44,50996.0,61.3207,61.3664,61.3207,61.3359,50996.0
2015-07-24 11:30:00,80.45,80.5,80.45,80.47,34173.0,61.3435,61.3817,61.3435,61.3588,34173.0
2015-07-24 11:35:00,80.48,80.48,80.44,80.46,29762.0,61.3664,61.3664,61.3359,61.3512,29762.0
2015-07-24 11:40:00,80.46,80.48,80.43,80.48,35284.0,61.3512,61.3664,61.3283,61.3664,35284.0
2015-07-24 11:45:00,80.48,80.51,80.45,80.49,41521.0,61.3664,61.3893,61.3435,61.374,41521.0
2015-07-24 11:50:00,80.49,80.5,80.48,80.5,28183.0,61.374,61.3817,61.3664,61.3817,28183.0
2015-07-24 11:55:00,80.5,80.5,80.45,80.46,50213.0,61.3817,61.3817,61.3435,61.3512,50213.0
2015-07-24 12:00:00,80.47,80.47,80.42,80.47,54145.0,61.3588,61.3588,61.3207,61.3588,54145.0
2015-07-24 12:05:00,80.47,80.49,80.45,80.48,31877.0,61.3588,61.374,61.3435,61.3664,31877.0
2015-07-24 12:10:00,80.48,80.51,80.46,80.5,31540.0,61.3664,61.3893,61.3512,61.3817,31540.0
2015-07-24 12:15:00,80.5,80.51,80.47,80.51,37534.0,61.3817,61.3893,61.3588,61.3893,37534.0
2015-07-24 12:20:00,80.51,80.54,80.48,80.49,38783.0,61.3893,61.4122,61.3664,61.374,38783.0
2015-07-24 12:25:00,80.48,80.48,80.4,80.41,50330.0,61.3664,61.3664,61.3054,61.313,50330.0
2015-07-24 12:30:00,80.41,80.42,80.34,80.37,40116.0,61.313,61.3207,61.2597,61.2825,40116.0
2015-07-24 12:35:00,80.37,80.4,80.34,80.35,30924.0,61.2825,61.3054,61.2597,61.2673,30924.0
2015-07-24 12:40:00,80.35,80.35,80.32,80.34,19234.0,61.2673,61.2673,61.2444,61.2597,19234.0
2015-07-24 12:45:00,80.34,80.35,80.31,80.32,26763.0,61.2597,61.2673,61.2368,61.2444,26763.0
2015-07-24 12:50:00,80.31,80.33,80.29,80.33,37908.0,61.2368,61.252,61.2215,61.252,37908.0
2015-07-24 12:55:00,80.33,80.4,80.33,80.35,49435.0,61.252,61.3054,61.252,61.2673,49435.0
2015-07-24 13:00:00,80.35,80.43,80.35,80.43,29769.0,61.2673,61.3283,61.2673,61.3283,29769.0
2015-07-24 13:05:00,80.43,80.46,80.41,80.44,25796.0,61.3283,61.3512,61.313,61.3359,25796.0
2015-07-24 13:10:00,80.44,80.45,80.4,80.44,31954.0,61.3359,61.3435,61.3054,61.3359,31954.0
2015-07-24 13:15:00,80.43,80.47,80.43,80.46,32267.0,61.3283,61.3588,61.3283,61.3512,32267.0
2015-07-24 13:20:00,80.46,80.51,80.45,80.5,40166.0,61.3512,61.3893,61.3435,61.3817,40166.0
2015-07-24 13:25:00,80.5,80.51,80.47,80.47,41271.0,61.3817,61.3893,61.3588,61.3588,41271.0
2015-07-24 13:30:00,80.47,80.48,80.45,80.48,33898.0,61.3588,61.3664,61.3435,61.3664,33898.0
2015-07-24 13:35:00,80.48,80.49,80.44,80.48,40090.0,61.3664,61.374,61.3359,61.3664,40090.0
2015-07-24 13:40:00,80.48,80.49,80.43,80.43,37491.0,61.3664,61.374,61.3283,61.3283,37491.0
2015-07-24 13:45:00,80.43,80.47,80.38,80.46,46535.0,61.3283,61.3588,61.2902,61.3512,46535.0
2015-07-24 13:50:00,80.46,80.48,80.42,80.43,38308.0,61.3512,61.3664,61.3207,61.3283,38308.0
2015-07-24 13:55:00,80.43,80.45,80.38,80.42,44478.0,61.3283,61.3435,61.2902,61.3207,44478.0
2015-07-24 14:00:00,80.42,80.45,80.39,80.42,52827.0,61.3207,61.3435,61.2978,61.3207,52827.0
2015-07-24 14:05:00,80.42,80.43,80.38,80.42,37968.0,61.3207,61.3283,61.2902,61.3207,37968.0
2015-07-24 14:10:00,80.42,80.46,80.4,80.41,49262.0,61.3207,61.3512,61.3054,61.313,49262.0
2015-07-24 14:15:00,80.41,80.41,80.35,80.38,49560.0,61.313,61.313,61.2673,61.2902,49560.0
2015-07-24 14:20:00,80.38,80.42,80.35,80.42,50657.0,61.2902,61.3207,61.2673,61.3207,50657.0
2015-07-24 14:25:00,80.42,80.48,80.4,80.47,58041.0,61.3207,61.3664,61.3054,61.3588,58041.0
2015-07-24 14:30:00,80.46,80.47,80.4,80.4,36664.0,61.3512,61.3588,61.3054,61.3054,36664.0
2015-07-24 14:35:00,80.41,80.41,80.33,80.36,56467.0,61.313,61.313,61.252,61.2749,56467.0
2015-07-24 14:40:00,80.37,80.4,80.32,80.39,82467.0,61.2825,61.3054,61.2444,61.2978,82467.0
2015-07-24 14:45:00,80.4,80.43,80.36,80.38,44737.0,61.3054,61.3283,61.2749,61.2902,44737.0
2015-07-24 14:50:00,80.37,80.38,80.31,80.34,45988.0,61.2825,61.2902,61.2368,61.2597,45988.0
2015-07-24 14:55:00,80.33,80.43,80.33,80.42,78362.0,61.252,61.3283,61.252,61.3207,78362.0
2015-07-24 15:00:00,80.41,80.43,80.34,80.43,82688.0,61.313,61.3283,61.2597,61.3283,82688.0
2015-07-24 15:05:00,80.44,80.47,80.41,80.46,67674.0,61.3359,61.3588,61.313,61.3512,67674.0
2015-07-24 15:10:00,80.47,80.48,80.42,80.44,53389.0,61.3588,61.3664,61.3207,61.3359,53389.0
2015-07-24 15:15:00,80.43,80.46,80.43,80.45,55668.0,61.3283,61.3512,61.3283,61.3435,55668.0
2015-07-24 15:20:00,80.45,80.5,80.41,80.42,65702.0,61.3435,61.3817,61.313,61.3207,65702.0
2015-07-24 15:25:00,80.43,80.44,80.33,80.34,57977.0,61.3283,61.3359,61.252,61.2597,57977.0
2015-07-24 15:30:00,80.35,80.38,80.3,80.33,81447.0,61.2673,61.2902,61.2292,61.252,81447.0
2015-07-24 15:35:00,80.33,80.33,80.28,80.29,77392.0,61.252,61.252,61.2139,61.2215,77392.0
2015-07-24 15:40:00,80.29,80.31,80.23,80.29,95960.0,61.2215,61.2368,61.1758,61.2215,95960.0
2015-07-24 15:45:00,80.29,80.4,80.28,80.38,126269.0,61.2215,61.3054,61.2139,61.2902,126269.0
2015-07-24 15:50:00,80.39,80.43,80.37,80.41,125511.0,61.2978,61.3283,61.2825,61.313,125511.0
2015-07-24 15:55:00,80.41,80.41,80.28,80.3,472863.0,61.313,61.313,61.2139,61.2292,472863.0
2015-07-27 09:30:00,79.83,79.91,79.66,79.9,263880.0,60.8708,60.9318,60.7412,60.9242,263880.0
2015-07-27 09:35:00,79.9,79.97,79.72,79.95,157513.0,60.9242,60.9775,60.7869,60.9623,157513.0
2015-07-27 09:40:00,79.96,79.98,79.44,79.49,174094.0,60.9699,60.9852,60.5734,60.6115,174094.0
2015-07-27 09:45:00,79.49,79.55,79.42,79.51,155501.0,60.6115,60.6573,60.5582,60.6268,155501.0
2015-07-27 09:50:00,79.51,79.58,79.5,79.52,62912.0,60.6268,60.6802,60.6192,60.6344,62912.0
2015-07-27 09:55:00,79.53,79.59,79.47,79.52,139544.0,60.642,60.6878,60.5963,60.6344,139544.0
2015-07-27 10:00:00,79.52,79.56,79.46,79.49,88980.0,60.6344,60.6649,60.5887,60.6115,88980.0
2015-07-27 10:05:00,79.49,79.63,79.46,79.55,109534.0,60.6115,60.7183,60.5887,60.6573,109534.0
2015-07-27 10:10:00,79.55,79.64,79.52,79.61,135875.0,60.6573,60.7259,60.6344,60.703,135875.0
2015-07-27 10:15:00,79.61,79.67,79.6,79.64,225159.0,60.703,60.7488,60.6954,60.7259,225159.0
2015-07-27 10:20:00,79.65,79.65,79.53,79.53,85000.0,60.7335,60.7335,60.642,60.642,85000.0
2015-07-27 10:25:00,79.53,79.55,79.46,79.51,65838.0,60.642,60.6573,60.5887,60.6268,65838.0
2015-07-27 10:30:00,79.51,79.64,79.51,79.59,52142.0,60.6268,60.7259,60.6268,60.6878,52142.0
2015-07-27 10:35:00,79.58,79.7,79.58,79.69,86699.0,60.6802,60.7717,60.6802,60.764,86699.0
2015-07-27 10:40:00,79.68,79.72,79.64,79.64,37416.0,60.7564,60.7869,60.7259,60.7259,37416.0
2015-07-27 10:45:00,79.65,79.67,79.55,79.57,111347.0,60.7335,60.7488,60.6573,60.6725,111347.0
2015-07-27 10:50:00,79.58,79.67,79.57,79.65,46016.0,60.6802,60.7488,60.6725,60.7335,46016.0
2015-07-27 10:55:00,79.64,79.69,79.63,79.68,53914.0,60.7259,60.764,60.7183,60.7564,53914.0
2015-07-27 11:00:00,79.69,79.7,79.66,79.67,39597.0,60.764,60.7717,60.7412,60.7488,39597.0
2015-07-27 11:05:00,79.67,79.74,79.66,79.69,85798.0,60.7488,60.8022,60.7412,60.764,85798.0
2015-07-27 11:10:00,79.69,79.71,79.6,79.63,70509.0,60.764,60.7793,60.6954,60.7183,70509.0
2015-07-27 11:15:00,79.63,79.67,79.55,79.6,98688.0,60.7183,60.7488,60.6573,60.6954,98688.0
2015-07-27 11:20:00,79.61,79.61,79.51,79.6,104564.0,60.703,60.703,60.6268,60.6954,104564.0
2015-07-27 11:25:00,79.59,79.64,79.54,79.56,82932.0,60.6878,60.7259,60.6497,60.6649,82932.0
2015-07-27 11:30:00,79.56,79.62,79.53,79.53,49376.0,60.6649,60.7107,60.642,60.642,49376.0
2015-07-27 11:35:00,79.54,79.58,79.52,79.56,28533.0,60.6497,60.6802,60.6344,60.6649,28533.0
2015-07-27 11:40:00,79.57,79.6,79.52,79.56,61190.0,60.6725,60.6954,60.6344,60.6649,61190.0
2015-07-27 11:45:00,79.57,79.68,79.56,79.67,39990.0,60.6725,60.7564,60.6649,60.7488,39990.0
2015-07-27 11:50:00,79.68,79.69,79.65,79.66,25558.0,60.7564,60.764,60.7335,60.7412,25558.0
2015-07-27 11:55:00,79.66,79.75,79.65,79.75,40078.0,60.7412,60.8098,60.7335,60.8098,40078.0
2015-07-27 12:00:00,79.75,79.75,79.67,79.7,70262.0,60.8098,60.8098,60.7488,60.7717,70262.0
2015-07-27 12:05:00,79.7,79.7,79.63,79.65,71189.0,60.7717,60.7717,60.7183,60.7335,71189.0
2015-07-27 12:10:00,79.65,79.67,79.61,79.62,36249.0,60.7335,60.7488,60.703,60.7107,36249.0
2015-07-27 12:15:00,79.62,79.7,79.6,79.7,84601.0,60.7107,60.7717,60.6954,60.7717,84601.0
2015-07-27 12:20:00,79.7,79.75,79.7,79.74,55140.0,60.7717,60.8098,60.7717,60.8022,55140.0
2015-07-27 12:25:00,79.74,79.83,79.74,79.78,66119.0,60.8022,60.8708,60.8022,60.8327,66119.0
2015-07-27 12:30:00,79.79,79.8,79.76,79.77,45328.0,60.8403,60.8479,60.8174,60.825,45328.0
2015-07-27 12:35:00,79.77,79.81,79.77,79.8,69187.0,60.825,60.8555,60.825,60.8479,69187.0
2015-07-27 12:40:00,79.8,79.83,79.79,79.81,66995.0,60.8479,60.8708,60.8403,60.8555,66995.0
2015-07-27 12:45:00,79.81,79.81,79.73,79.73,55132.0,60.8555,60.8555,60.7945,60.7945,55132.0
2015-07-27 12:50:00,79.73,79.74,79.7,79.71,65311.0,60.7945,60.8022,60.7717,60.7793,65311.0
2015-07-27 12:55:00,79.7,79.73,79.69,79.73,47112.0,60.7717,60.7945,60.764,60.7945,47112.0
2015-07-27 13:00:00,79.74,79.75,79.71,79.72,65263.0,60.8022,60.8098,60.7793,60.7869,65263.0
2015-07-27 13:05:00,79.72,79.73,79.7,79.73,55846.0,60.7869,60.7945,60.7717,60.7945,55846.0
2015-07-27 13:10:00,79.72,79.74,79.67,79.73,62364.0,60.7869,60.8022,60.7488,60.7945,62364.0
2015-07-27 13:15:00,79.74,79.75,79.7,79.7,48984.0,60.8022,60.8098,60.7717,60.7717,48984.0
2015-07-27 13:20:00,79.71,79.71,79.64,79.69,55951.0,60.7793,60.7793,60.7259,60.764,55951.0
2015-07-27 13:25:00,79.7,79.82,79.7,79.81,76958.0,60.7717,60.8632,60.7717,60.8555,76958.0
2015-07-27 13:30:00,79.81,79.82,79.76,79.77,50030.0,60.8555,60.8632,60.8174,60.825,50030.0
2015-07-27 13:35:00,79.76,79.81,79.75,79.8,42436.0,60.8174,60.8555,60.8098,60.8479,42436.0
2015-07-27 13:40:00,79.8,79.85,79.78,79.85,62811.0,60.8479,60.886,60.8327,60.886,62811.0
2015-07-27 13:45:00,79.85,79.94,79.85,79.91,66267.0,60.886,60.9547,60.886,60.9318,66267.0
2015-07-27 13:50:00,79.91,80.0,79.9,80.0,52710.0,60.9318,61.0004,60.9242,61.0004,52710.0
2015-07-27 13:55:00,80.0,80.0,79.97,79.97,33642.0,61.0004,61.0004,60.9775,60.9775,33642.0
2015-07-27 14:00:00,79.98,79.98,79.94,79.98,34011.0,60.9852,60.9852,60.9547,60.9852,34011.0
2015-07-27 14:05:00,79.98,80.0,79.95,79.95,35566.0,60.9852,61.0004,60.9623,60.9623,35566.0
2015-07-27 14:10:00,79.96,79.96,79.88,79.92,43342.0,60.9699,60.9699,60.9089,60.9394,43342.0
2015-07-27 14:15:00,79.93,80.07,79.92,80.04,85593.0,60.947,61.0538,60.9394,61.0309,85593.0
2015-07-27 14:20:00,80.04,80.05,79.97,79.97,44180.0,61.0309,61.0385,60.9775,60.9775,44180.0
2015-07-27 14:25:00,79.97,79.99,79.95,79.96,36163.0,60.9775,60.9928,60.9623,60.9699,36163.0
2015-07-27 14:30:00,79.96,79.97,79.9,79.94,42771.0,60.9699,60.9775,60.9242,60.9547,42771.0
2015-07-27 14:35:00,79.93,79.95,79.91,79.94,65296.0,60.947,60.9623,60.9318,60.9547,65296.0
2015-07-27 14:40:00,79.93,79.95,79.89,79.9,73945.0,60.947,60.9623,60.9165,60.9242,73945.0
2015-07-27 14:45:00,79.9,79.94,79.89,79.89,55381.0,60.9242,60.9547,60.9165,60.9165,55381.0
2015-07-27 14:50:00,79.89,79.94,79.86,79.86,74863.0,60.9165,60.9547,60.8937,60.8937,74863.0
2015-07-27 14:55:00,79.87,79.91,79.85,79.86,74157.0,60.9013,60.9318,60.886,60.8937,74157.0
2015-07-27 15:00:00,79.87,79.88,79.82,79.83,73347.0,60.9013,60.9089,60.8632,60.8708,73347.0
2015-07-27 15:05:00,79.84,79.91,79.83,79.87,87746.0,60.8784,60.9318,60.8708,60.9013,87746.0
2015-07-27 15:10:00,79.87,79.91,79.86,79.91,85372.0,60.9013,60.9318,60.8937,60.9318,85372.0
2015-07-27 15:15:00,79.91,79.91,79.86,79.87,72163.0,60.9318,60.9318,60.8937,60.9013,72163.0
2015-07-27 15:20:00,79.87,79.93,79.87,79.93,73331.0,60.9013,60.947,60.9013,60.947,73331.0
2015-07-27 15:25:00,79.92,80.0,79.92,79.99,164813.0,60.9394,61.0004,60.9394,60.9928,164813.0
2015-07-27 15:30:00,79.99,79.99,79.93,79.97,108109.0,60.9928,60.9928,60.947,60.9775,108109.0
2015-07-27 15:35:00,79.97,79.97,79.92,79.93,92901.0,60.9775,60.9775,60.9394,60.947,92901.0
2015-07-27 15:40:00,79.93,79.93,79.87,79.88,112296.0,60.947,60.947,60.9013,60.9089,112296.0
2015-07-27 15:45:00,79.88,79.9,79.82,79.89,225103.0,60.9089,60.9242,60.8632,60.9165,225103.0
2015-07-27 15:50:00,79.89,79.92,79.87,79.92,286785.0,60.9165,60.9394,60.9013,60.9394,286785.0
2015-07-27 15:55:00,79.92,80.0,79.89,79.98,475230.0,60.9394,61.0004,60.9165,60.9852,475230.0
2015-07-28 09:30:00,80.14,81.11,79.91,80.17,241012.0,61.1072,61.8468,60.9318,61.13,241012.0
2015-07-28 09:35:00,80.17,80.47,80.17,80.35,75575.0,61.13,61.3588,61.13,61.2673,75575.0
2015-07-28 09:40:00,80.4,80.46,80.33,80.38,73572.0,61.3054,61.3512,61.252,61.2902,73572.0
2015-07-28 09:45:00,80.38,80.43,80.34,80.35,121404.0,61.2902,61.3283,61.2597,61.2673,121404.0
2015-07-28 09:50:00,80.36,80.41,80.27,80.41,132645.0,61.2749,61.313,61.2063,61.313,132645.0
2015-07-28 09:55:00,80.41,80.42,80.34,80.38,73680.0,61.313,61.3207,61.2597,61.2902,73680.0
2015-07-28 10:00:00,80.38,80.38,80.28,80.38,90239.0,61.2902,61.2902,61.2139,61.2902,90239.0
2015-07-28 10:05:00,80.38,80.41,80.27,80.41,100727.0,61.2902,61.313,61.2063,61.313,100727.0
2015-07-28 10:10:00,80.42,80.48,80.4,80.48,99387.0,61.3207,61.3664,61.3054,61.3664,99387.0
2015-07-28 10:15:00,80.48,80.49,80.35,80.37,97150.0,61.3664,61.374,61.2673,61.2825,97150.0
2015-07-28 10:20:00,80.38,80.41,80.34,80.36,66316.0,61.2902,61.313,61.2597,61.2749,66316.0
2015-07-28 10:25:00,80.37,80.4,80.35,80.38,70228.0,61.2825,61.3054,61.2673,61.2902,70228.0
2015-07-28 10:30:00,80.38,80.4,80.32,80.32,99148.0,61.2902,61.3054,61.2444,61.2444,99148.0
2015-07-28 10:35:00,80.33,80.42,80.33,80.35,59256.0,61.252,61.3207,61.252,61.2673,59256.0
2015-07-28 10:40:00,80.36,80.46,80.36,80.45,81616.0,61.2749,61.3512,61.2749,61.3435,81616.0
2015-07-28 10:45:00,80.46,80.47,80.41,80.41,68602.0,61.3512,61.3588,61.313,61.313,68602.0
2015-07-28 10:50:00,80.41,80.46,80.41,80.44,58077.0,61.313,61.3512,61.313,61.3359,58077.0
2015-07-28 10:55:00,80.44,80.47,80.42,80.43,62438.0,61.3359,61.3588,61.3207,61.3283,62438.0
2015-07-28 11:00:00,80.43,80.45,80.41,80.45,58566.0,61.3283,61.3435,61.313,61.3435,58566.0
2015-07-28 11:05:00,80.45,80.5,80.44,80.45,95451.0,61.3435,61.3817,61.3359,61.3435,95451.0
2015-07-28 11:10:00,80.45,80.5,80.45,80.5,82400.0,61.3435,61.3817,61.3435,61.3817,82400.0
2015-07-28 11:15:00,80.5,80.51,80.47,80.48,82878.0,61.3817,61.3893,61.3588,61.3664,82878.0
2015-07-28 11:20:00,80.49,80.49,80.46,80.49,49953.0,61.374,61.374,61.3512,61.374,49953.0
2015-07-28 11:25:00,80.49,80.52,80.46,80.51,82423.0,61.374,61.3969,61.3512,61.3893,82423.0
2015-07-28 11:30:00,80.51,80.55,80.5,80.54,70291.0,61.3893,61.4198,61.3817,61.4122,70291.0
2015-07-28 11:35:00,80.54,80.58,80.53,80.58,56484.0,61.4122,61.4427,61.4045,61.4427,56484.0
2015-07-28 11:40:00,80.58,80.65,80.58,80.64,81744.0,61.4427,61.496,61.4427,61.4884,81744.0
2015-07-28 11:45:00,80.64,80.65,80.54,80.55,65910.0,61.4884,61.496,61.4122,61.4198,65910.0
2015-07-28 11:50:00,80.55,80.56,80.52,80.53,44035.0,61.4198,61.4274,61.3969,61.4045,44035.0
2015-07-28 11:55:00,80.52,80.53,80.46,80.48,59335.0,61.3969,61.4045,61.3512,61.3664,59335.0
2015-07-28 12:00:00,80.48,80.52,80.45,80.52,84057.0,61.3664,61.3969,61.3435,61.3969,84057.0
2015-07-28 12:05:00,80.51,80.56,80.51,80.55,53101.0,61.3893,61.4274,61.3893,61.4198,53101.0
2015-07-28 12:10:00,80.55,80.56,80.49,80.51,70294.0,61.4198,61.4274,61.374,61.3893,70294.0
2015-07-28 12:15:00,80.51,80.59,80.5,80.59,68008.0,61.3893,61.4503,61.3817,61.4503,68008.0
2015-07-28 12:20:00,80.59,80.6,80.55,80.56,39725.0,61.4503,61.4579,61.4198,61.4274,39725.0
2015-07-28 12:25:00,80.56,80.59,80.55,80.59,43156.0,61.4274,61.4503,61.4198,61.4503,43156.0
2015-07-28 12:30:00,80.59,80.62,80.55,80.6,74420.0,61.4503,61.4732,61.4198,61.4579,74420.0
2015-07-28 12:35:00,80.6,80.61,80.56,80.58,37069.0,61.4579,61.4655,61.4274,61.4427,37069.0
2015-07-28 12:40:00,80.59,80.62,80.58,80.61,23769.0,61.4503,61.4732,61.4427,61.4655,23769.0
2015-07-28 12:45:00,80.61,80.64,80.58,80.6,40482.0,61.4655,61.4884,61.4427,61.4579,40482.0
2015-07-28 12:50:00,80.59,80.61,80.57,80.58,29195.0,61.4503,61.4655,61.435,61.4427,29195.0
2015-07-28 12:55:00,80.59,80.62,80.58,80.59,31941.0,61.4503,61.4732,61.4427,61.4503,31941.0
2015-07-28 13:00:00,80.58,80.6,80.56,80.57,42946.0,61.4427,61.4579,61.4274,61.435,42946.0
2015-07-28 13:05:00,80.57,80.64,80.55,80.63,44372.0,61.435,61.4884,61.4198,61.4808,44372.0
2015-07-28 13:10:00,80.64,80.64,80.59,80.59,36413.0,61.4884,61.4884,61.4503,61.4503,36413.0
2015-07-28 13:15:00,80.6,80.63,80.59,80.61,29411.0,61.4579,61.4808,61.4503,61.4655,29411.0
2015-07-28 13:20:00,80.6,80.64,80.6,80.63,35428.0,61.4579,61.4884,61.4579,61.4808,35428.0
2015-07-28 13:25:00,80.64,80.66,80.6,80.62,54604.0,61.4884,61.5037,61.4579,61.4732,54604.0
2015-07-28 13:30:00,80.62,80.63,80.58,80.59,38709.0,61.4732,61.4808,61.4427,61.4503,38709.0
2015-07-28 13:35:00,80.59,80.62,80.58,80.62,35399.0,61.4503,61.4732,61.4427,61.4732,35399.0
2015-07-28 13:40:00,80.61,80.64,80.6,80.61,51305.0,61.4655,61.4884,61.4579,61.4655,51305.0
2015-07-28 13:45:00,80.61,80.61,80.59,80.6,25603.0,61.4655,61.4655,61.4503,61.4579,25603.0
2015-07-28 13:50:00,80.61,80.61,80.58,80.59,24479.0,61.4655,61.4655,61.4427,61.4503,24479.0
2015-07-28 13:55:00,80.59,80.59,80.56,80.59,57254.0,61.4503,61.4503,61.4274,61.4503,57254.0
2015-07-28 14:00:00,80.59,80.59,80.53,80.53,68965.0,61.4503,61.4503,61.4045,61.4045,68965.0
2015-07-28 14:05:00,80.53,80.56,80.5,80.5,133009.0,61.4045,61.4274,61.3817,61.3817,133009.0
2015-07-28 14:10:00,80.5,80.52,80.4,80.42,129976.0,61.3817,61.3969,61.3054,61.3207,129976.0
2015-07-28 14:15:00,80.42,80.5,80.42,80.49,70427.0,61.3207,61.3817,61.3207,61.374,70427.0
2015-07-28 14:20:00,80.49,80.52,80.48,80.51,52245.0,61.374,61.3969,61.3664,61.3893,52245.0
2015-07-28 14:25:00,80.52,80.55,80.5,80.52,59389.0,61.3969,61.4198,61.3817,61.3969,59389.0
2015-07-28 14:30:00,80.52,80.54,80.49,80.49,83496.0,61.3969,61.4122,61.374,61.374,83496.0
2015-07-28 14:35:00,80.49,80.5,80.45,80.48,106742.0,61.374,61.3817,61.3435,61.3664,106742.0
2015-07-28 14:40:00,80.47,80.5,80.43,80.43,84343.0,61.3588,61.3817,61.3283,61.3283,84343.0
2015-07-28 14:45:00,80.43,80.43,80.37,80.38,68874.0,61.3283,61.3283,61.2825,61.2902,68874.0
2015-07-28 14:50:00,80.38,80.39,80.36,80.39,76412.0,61.2902,61.2978,61.2749,61.2978,76412.0
2015-07-28 14:55:00,80.39,80.51,80.38,80.49,102669.0,61.2978,61.3893,61.2902,61.374,102669.0
2015-07-28 15:00:00,80.49,80.5,80.36,80.37,108689.0,61.374,61.3817,61.2749,61.2825,108689.0
2015-07-28 15:05:00,80.37,80.38,80.26,80.26,130076.0,61.2825,61.2902,61.1987,61.1987,130076.0
2015-07-28 15:10:00,80.26,80.36,80.25,80.3,122473.0,61.1987,61.2749,61.191,61.2292,122473.0
2015-07-28 15:15:00,80.3,80.38,80.3,80.36,104263.0,61.2292,61.2902,61.2292,61.2749,104263.0
2015-07-28 15:20:00,80.36,80.37,80.28,80.28,86723.0,61.2749,61.2825,61.2139,61.2139,86723.0
2015-07-28 15:25:00,80.27,80.32,80.25,80.28,109997.0,61.2063,61.2444,61.191,61.2139,109997.0
2015-07-28 15:30:00,80.28,80.41,80.28,80.41,153966.0,61.2139,61.313,61.2139,61.313,153966.0
2015-07-28 15:35:00,80.41,80.41,80.33,80.36,110706.0,61.313,61.313,61.252,61.2749,110706.0
2015-07-28 15:40:00,80.36,80.36,80.27,80.27,159038.0,61.2749,61.2749,61.2063,61.2063,159038.0
2015-07-28 15:45:00,80.28,80.31,80.23,80.27,262612.0,61.2139,61.2368,61.1758,61.2063,262612.0
2015-07-28 15:50:00,80.28,80.36,80.25,80.36,153379.0,61.2139,61.2749,61.191,61.2749,153379.0
2015-07-28 15:55:00,80.35,80.36,80.23,80.24,503531.0,61.2673,61.2749,61.1758,61.1834,503531.0
2015-07-29 09:30:00,80.26,80.29,80.16,80.23,196765.0,61.1987,61.2215,61.1224,61.1758,196765.0
2015-07-29 09:35:00,80.23,80.49,80.22,80.49,85939.0,61.1758,61.374,61.1682,61.374,85939.0
2015-07-29 09:40:00,80.48,80.52,80.41,80.45,201564.0,61.3664,61.3969,61.313,61.3435,201564.0
2015-07-29 09:45:00,80.46,80.48,80.36,80.41,211716.0,61.3512,61.3664,61.2749,61.313,211716.0
2015-07-29 09:50:00,80.4,80.55,80.37,80.55,141285.0,61.3054,61.4198,61.2825,61.4198,141285.0
2015-07-29 09:55:00,80.56,80.65,80.55,80.59,179007.0,61.4274,61.496,61.4198,61.4503,179007.0
2015-07-29 10:00:00,80.58,80.66,80.56,80.64,163357.0,61.4427,61.5037,61.4274,61.4884,163357.0
2015-07-29 10:05:00,80.64,80.66,80.58,80.61,153662.0,61.4884,61.5037,61.4427,61.4655,153662.0
2015-07-29 10:10:00,80.61,80.66,80.59,80.65,91423.0,61.4655,61.5037,61.4503,61.496,91423.0
2015-07-29 10:15:00,80.66,80.7,80.63,80.67,97305.0,61.5037,61.5342,61.4808,61.5113,97305.0
2015-07-29 10:20:00,80.67,80.68,80.64,80.66,99118.0,61.5113,61.5189,61.4884,61.5037,99118.0
2015-07-29 10:25:00,80.67,80.67,80.62,80.66,100836.0,61.5113,61.5113,61.4732,61.5037,100836.0
2015-07-29 10:30:00,80.66,80.74,80.65,80.69,90834.0,61.5037,61.5647,61.496,61.5265,90834.0
2015-07-29 10:35:00,80.69,80.75,80.68,80.73,70234.0,61.5265,61.5723,61.5189,61.557,70234.0
2015-07-29 10:40:00,80.73,80.74,80.69,80.74,133427.0,61.557,61.5647,61.5265,61.5647,133427.0
2015-07-29 10:45:00,80.74,80.78,80.72,80.76,88317.0,61.5647,61.5952,61.5494,61.5799,88317.0
2015-07-29 10:50:00,80.75,80.76,80.69,80.7,63891.0,61.5723,61.5799,61.5265,61.5342,63891.0
2015-07-29 10:55:00,80.7,80.72,80.68,80.69,62257.0,61.5342,61.5494,61.5189,61.5265,62257.0
2015-07-29 11:00:00,80.69,80.69,80.6,80.62,70743.0,61.5265,61.5265,61.4579,61.4732,70743.0
2015-07-29 11:05:00,80.62,80.63,80.59,80.62,102760.0,61.4732,61.4808,61.4503,61.4732,102760.0
2015-07-29 11:10:00,80.62,80.65,80.57,80.65,105150.0,61.4732,61.496,61.435,61.496,105150.0
2015-07-29 11:15:00,80.64,80.68,80.64,80.67,77278.0,61.4884,61.5189,61.4884,61.5113,77278.0
2015-07-29 11:20:00,80.67,80.72,80.67,80.71,93588.0,61.5113,61.5494,61.5113,61.5418,93588.0
2015-07-29 11:25:00,80.71,80.74,80.71,80.73,99452.0,61.5418,61.5647,61.5418,61.557,99452.0
2015-07-29 11:30:00,80.74,80.85,80.73,80.84,88244.0,61.5647,61.6485,61.557,61.6409,88244.0
2015-07-29 11:35:00,80.84,80.85,80.82,80.82,76030.0,61.6409,61.6485,61.6257,61.6257,76030.0
2015-07-29 11:40:00,80.83,80.83,80.81,80.82,107187.0,61.6333,61.6333,61.618,61.6257,107187.0
2015-07-29 11:45:00,80.83,80.83,80.78,80.8,68427.0,61.6333,61.6333,61.5952,61.6104,68427.0
2015-07-29 11:50:00,80.79,80.8,80.73,80.78,65505.0,61.6028,61.6104,61.557,61.5952,65505.0
2015-07-29 11:55:00,80.79,80.81,80.75,80.79,59353.0,61.6028,61.618,61.5723,61.6028,59353.0
2015-07-29 12:00:00,80.8,80.84,80.78,80.84,68643.0,61.6104,61.6409,61.5952,61.6409,68643.0
2015-07-29 12:05:00,80.84,80.84,80.79,80.82,53539.0,61.6409,61.6409,61.6028,61.6257,53539.0
2015-07-29 12:10:00,80.82,80.89,80.82,80.88,60328.0,61.6257,61.679,61.6257,61.6714,60328.0
2015-07-29 12:15:00,80.87,80.91,80.84,80.85,88109.0,61.6638,61.6943,61.6409,61.6485,88109.0
2015-07-29 12:20:00,80.86,80.86,80.82,80.85,72714.0,61.6562,61.6562,61.6257,61.6485,72714.0
2015-07-29 12:25:00,80.85,80.86,80.82,80.83,85268.0,61.6485,61.6562,61.6257,61.6333,85268.0
2015-07-29 12:30:00,80.83,80.85,80.82,80.84,74147.0,61.6333,61.6485,61.6257,61.6409,74147.0
2015-07-29 12:35:00,80.84,80.86,80.83,80.85,101972.0,61.6409,61.6562,61.6333,61.6485,101972.0
2015-07-29 12:40:00,80.84,80.85,80.8,80.8,50764.0,61.6409,61.6485,61.6104,61.6104,50764.0
2015-07-29 12:45:00,80.81,80.82,80.78,80.82,72266.0,61.618,61.6257,61.5952,61.6257,72266.0
2015-07-29 12:50:00,80.82,80.85,80.76,80.77,47627.0,61.6257,61.6485,61.5799,61.5875,47627.0
2015-07-29 12:55:00,80.75,80.8,80.75,80.76,46444.0,61.5723,61.6104,61.5723,61.5799,46444.0
2015-07-29 13:00:00,80.76,80.78,80.73,80.75,52138.0,61.5799,61.5952,61.557,61.5723,52138.0
2015-07-29 13:05:00,80.75,80.8,80.75,80.78,48777.0,61.5723,61.6104,61.5723,61.5952,48777.0
2015-07-29 13:10:00,80.79,80.81,80.78,80.8,49514.0,61.6028,61.618,61.5952,61.6104,49514.0
2015-07-29 13:15:00,80.81,80.82,80.79,80.82,43611.0,61.618,61.6257,61.6028,61.6257,43611.0
2015-07-29 13:20:00,80.81,80.88,80.81,80.85,36322.0,61.618,61.6714,61.618,61.6485,36322.0
2015-07-29 13:25:00,80.85,80.86,80.76,80.78,53702.0,61.6485,61.6562,61.5799,61.5952,53702.0
2015-07-29 13:30:00,80.78,80.79,80.72,80.78,77466.0,61.5952,61.6028,61.5494,61.5952,77466.0
2015-07-29 13:35:00,80.78,80.88,80.77,80.88,58546.0,61.5952,61.6714,61.5875,61.6714,58546.0
2015-07-29 13:40:00,80.88,80.9,80.84,80.84,39899.0,61.6714,61.6867,61.6409,61.6409,39899.0
2015-07-29 13:45:00,80.84,80.84,80.73,80.78,65896.0,61.6409,61.6409,61.557,61.5952,65896.0
2015-07-29 13:50:00,80.78,80.79,80.73,80.75,52965.0,61.5952,61.6028,61.557,61.5723,52965.0
2015-07-29 13:55:00,80.76,80.77,80.73,80.74,46352.0,61.5799,61.5875,61.557,61.5647,46352.0
2015-07-29 14:00:00,80.75,80.97,80.68,80.73,115978.0,61.5723,61.74,61.5189,61.557,115978.0
2015-07-29 14:05:00,80.72,80.88,80.72,80.85,68191.0,61.5494,61.6714,61.5494,61.6485,68191.0
2015-07-29 14:10:00,80.84,80.95,80.83,80.93,74814.0,61.6409,61.7248,61.6333,61.7095,74814.0
2015-07-29 14:15:00,80.93,80.98,80.93,80.97,66733.0,61.7095,61.7477,61.7095,61.74,66733.0
2015-07-29 14:20:00,80.98,80.99,80.89,80.89,75875.0,61.7477,61.7553,61.679,61.679,75875.0
2015-07-29 14:25:00,80.9,80.9,80.82,80.83,110237.0,61.6867,61.6867,61.6257,61.6333,110237.0
2015-07-29 14:30:00,80.83,80.85,80.78,80.8,78094.0,61.6333,61.6485,61.5952,61.6104,78094.0
2015-07-29 14:35:00,80.81,80.81,80.74,80.75,76938.0,61.618,61.618,61.5647,61.5723,76938.0
2015-07-29 14:40:00,80.76,80.81,80.75,80.79,101867.0,61.5799,61.618,61.5723,61.6028,101867.0
2015-07-29 14:45:00,80.79,80.83,80.74,80.78,118692.0,61.6028,61.6333,61.5647,61.5952,118692.0
2015-07-29 14:50:00,80.78,80.82,80.77,80.8,71849.0,61.5952,61.6257,61.5875,61.6104,71849.0
2015-07-29 14:55:00,80.8,80.85,80.79,80.82,94981.0,61.6104,61.6485,61.6028,61.6257,94981.0
2015-07-29 15:00:00,80.83,80.83,80.75,80.75,92192.0,61.6333,61.6333,61.5723,61.5723,92192.0
2015-07-29 15:05:00,80.75,80.76,80.68,80.75,190621.0,61.5723,61.5799,61.5189,61.5723,190621.0
2015-07-29 15:10:00,80.74,80.78,80.74,80.77,112608.0,61.5647,61.5952,61.5647,61.5875,112608.0
2015-07-29 15:15:00,80.77,80.77,80.72,80.73,105262.0,61.5875,61.5875,61.5494,61.557,105262.0
2015-07-29 15:20:00,80.73,80.8,80.73,80.8,84171.0,61.557,61.6104,61.557,61.6104,84171.0
2015-07-29 15:25:00,80.8,80.82,80.75,80.77,160467.0,61.6104,61.6257,61.5723,61.5875,160467.0
2015-07-29 15:30:00,80.77,80.78,80.69,80.72,193665.0,61.5875,61.5952,61.5265,61.5494,193665.0
2015-07-29 15:35:00,80.72,80.83,80.7,80.83,175574.0,61.5494,61.6333,61.5342,61.6333,175574.0
2015-07-29 15:40:00,80.83,80.86,80.82,80.83,140778.0,61.6333,61.6562,61.6257,61.6333,140778.0
2015-07-29 15:45:00,80.84,80.85,80.75,80.77,196728.0,61.6409,61.6485,61.5723,61.5875,196728.0
2015-07-29 15:50:00,80.77,80.77,80.74,80.74,171817.0,61.5875,61.5875,61.5647,61.5647,171817.0
2015-07-29 15:55:00,80.74,80.75,80.62,80.62,403291.0,61.5647,61.5723,61.4732,61.4732,403291.0
2015-07-30 09:30:00,79.4,79.48,78.33,78.65,600062.0,60.5429,60.6039,59.727,59.971,600062.0
2015-07-30 09:35:00,78.65,78.7,77.95,78.05,488806.0,59.971,60.0092,59.4373,59.5135,488806.0
2015-07-30 09:40:00,78.05,78.06,77.58,77.78,1109702.0,59.5135,59.5212,59.1552,59.3077,1109702.0
2015-07-30 09:45:00,77.79,77.93,77.56,77.56,952806.0,59.3153,59.422,59.1399,59.1399,952806.0
2015-07-30 09:50:00,77.55,77.8,77.15,77.58,691164.0,59.1323,59.3229,58.8273,59.1552,691164.0
2015-07-30 09:55:00,77.6,77.75,77.59,77.63,480583.0,59.1704,59.2848,59.1628,59.1933,480583.0
2015-07-30 10:00:00,77.65,77.84,77.49,77.56,934410.0,59.2085,59.3534,59.0865,59.1399,934410.0
2015-07-30 10:05:00,77.56,77.62,77.38,77.43,348289.0,59.1399,59.1857,59.0027,59.0408,348289.0
2015-07-30 10:10:00,77.44,77.45,77.31,77.41,317689.0,59.0484,59.056,58.9493,59.0255,317689.0
2015-07-30 10:15:00,77.4,77.45,77.22,77.37,705927.0,59.0179,59.056,58.8807,58.995,705927.0
2015-07-30 10:20:00,77.37,77.42,77.26,77.34,455627.0,58.995,59.0332,58.9112,58.9722,455627.0
2015-07-30 10:25:00,77.34,77.5,77.33,77.5,215540.0,58.9722,59.0942,58.9645,59.0942,215540.0
2015-07-30 10:30:00,77.5,77.58,77.43,77.54,391492.0,59.0942,59.1552,59.0408,59.1247,391492.0
2015-07-30 10:35:00,77.54,77.6,77.51,77.57,151612.0,59.1247,59.1704,59.1018,59.1475,151612.0
2015-07-30 10:40:00,77.56,77.77,77.56,77.76,353828.0,59.1399,59.3,59.1399,59.2924,353828.0
2015-07-30 10:45:00,77.76,77.83,77.71,77.83,186295.0,59.2924,59.3458,59.2543,59.3458,186295.0
2015-07-30 10:50:00,77.83,77.92,77.82,77.9,208973.0,59.3458,59.4144,59.3382,59.3992,208973.0
2015-07-30 10:55:00,77.9,77.9,77.85,77.88,219418.0,59.3992,59.3992,59.361,59.3839,219418.0
2015-07-30 11:00:00,77.87,77.87,77.75,77.8,268608.0,59.3763,59.3763,59.2848,59.3229,268608.0
2015-07-30 11:05:00,77.8,77.81,77.7,77.71,237415.0,59.3229,59.3305,59.2467,59.2543,237415.0
2015-07-30 11:10:00,77.72,77.74,77.6,77.62,225515.0,59.2619,59.2772,59.1704,59.1857,225515.0
2015-07-30 11:15:00,77.62,77.82,77.58,77.77,223262.0,59.1857,59.3382,59.1552,59.3,223262.0
2015-07-30 11:20:00,77.78,77.91,77.77,77.78,188114.0,59.3077,59.4068,59.3,59.3077,188114.0
2015-07-30 11:25:00,77.79,77.79,77.64,77.67,235593.0,59.3153,59.3153,59.2009,59.2238,235593.0
2015-07-30 11:30:00,77.67,77.77,77.66,77.73,141273.0,59.2238,59.3,59.2162,59.2695,141273.0
2015-07-30 11:35:00,77.74,77.75,77.7,77.71,178055.0,59.2772,59.2848,59.2467,59.2543,178055.0
2015-07-30 11:40:00,77.71,77.88,77.7,77.86,294980.0,59.2543,59.3839,59.2467,59.3687,294980.0
2015-07-30 11:45:00,77.86,77.9,77.79,77.79,124090.0,59.3687,59.3992,59.3153,59.3153,124090.0
2015-07-30 11:50:00,77.8,77.85,77.76,77.77,104780.0,59.3229,59.361,59.2924,59.3,104780.0
2015-07-30 11:55:00,77.77,77.82,77.76,77.81,77518.0,59.3,59.3382,59.2924,59.3305,77518.0
2015-07-30 12:00:00,77.81,77.84,77.8,77.8,117572.0,59.3305,59.3534,59.3229,59.3229,117572.0
2015-07-30 12:05:00,77.81,77.81,77.73,77.75,83118.0,59.3305,59.3305,59.2695,59.2848,83118.0
2015-07-30 12:10:00,77.75,77.78,77.73,77.78,91613.0,59.2848,59.3077,59.2695,59.3077,91613.0
2015-07-30 12:15:00,77.78,77.85,77.75,77.85,110985.0,59.3077,59.361,59.2848,59.361,110985.0
2015-07-30 12:20:00,77.85,77.96,77.84,77.94,217845.0,59.361,59.4449,59.3534,59.4297,217845.0
2015-07-30 12:25:00,77.94,77.94,77.9,77.94,98583.0,59.4297,59.4297,59.3992,59.4297,98583.0
2015-07-30 12:30:00,77.94,77.97,77.73,77.74,198426.0,59.4297,59.4525,59.2695,59.2772,198426.0
2015-07-30 12:35:00,77.74,77.74,77.64,77.65,117247.0,59.2772,59.2772,59.2009,59.2085,117247.0
2015-07-30 12:40:00,77.65,77.65,77.6,77.61,96100.0,59.2085,59.2085,59.1704,59.178,96100.0
2015-07-30 12:45:00,77.62,77.67,77.61,77.64,125251.0,59.1857,59.2238,59.178,59.2009,125251.0
2015-07-30 12:50:00,77.64,77.67,77.62,77.64,114229.0,59.2009,59.2238,59.1857,59.2009,114229.0
2015-07-30 12:55:00,77.64,77.68,77.63,77.64,119562.0,59.2009,59.2314,59.1933,59.2009,119562.0
2015-07-30 13:00:00,77.65,77.68,77.64,77.68,65781.0,59.2085,59.2314,59.2009,59.2314,65781.0
2015-07-30 13:05:00,77.67,77.68,77.62,77.64,81062.0,59.2238,59.2314,59.1857,59.2009,81062.0
2015-07-30 13:10:00,77.63,77.69,77.62,77.67,81446.0,59.1933,59.239,59.1857,59.2238,81446.0
2015-07-30 13:15:00,77.67,77.69,77.65,77.69,118644.0,59.2238,59.239,59.2085,59.239,118644.0
2015-07-30 13:20:00,77.69,77.69,77.53,77.54,115003.0,59.239,59.239,59.117,59.1247,115003.0
2015-07-30 13:25:00,77.54,77.54,77.47,77.52,135217.0,59.1247,59.1247,59.0713,59.1094,135217.0
2015-07-30 13:30:00,77.52,77.59,77.44,77.44,93202.0,59.1094,59.1628,59.0484,59.0484,93202.0
2015-07-30 13:35:00,77.44,77.5,77.44,77.47,113103.0,59.0484,59.0942,59.0484,59.0713,113103.0
2015-07-30 13:40:00,77.47,77.47,77.42,77.45,107865.0,59.0713,59.0713,59.0332,59.056,107865.0
2015-07-30 13:45:00,77.45,77.45,77.39,77.4,106758.0,59.056,59.056,59.0103,59.0179,106758.0
2015-07-30 13:50:00,77.4,77.45,77.39,77.41,63414.0,59.0179,59.056,59.0103,59.0255,63414.0
2015-07-30 13:55:00,77.41,77.44,77.4,77.44,61495.0,59.0255,59.0484,59.0179,59.0484,61495.0
2015-07-30 14:00:00,77.44,77.52,77.43,77.52,62814.0,59.0484,59.1094,59.0408,59.1094,62814.0
2015-07-30 14:05:00,77.52,77.52,77.4,77.41,104993.0,59.1094,59.1094,59.0179,59.0255,104993.0
2015-07-30 14:10:00,77.41,77.45,77.4,77.45,73472.0,59.0255,59.056,59.0179,59.056,73472.0
2015-07-30 14:15:00,77.45,77.45,77.41,77.42,82560.0,59.056,59.056,59.0255,59.0332,82560.0
2015-07-30 14:20:00,77.41,77.43,77.41,77.42,96566.0,59.0255,59.0408,59.0255,59.0332,96566.0
2015-07-30 14:25:00,77.42,77.42,77.41,77.42,94712.0,59.0332,59.0332,59.0255,59.0332,94712.0
2015-07-30 14:30:00,77.42,77.48,77.39,77.39,356839.0,59.0332,59.0789,59.0103,59.0103,356839.0
2015-07-30 14:35:00,77.39,77.4,77.21,77.24,414932.0,59.0103,59.0179,58.873,58.8959,414932.0
2015-07-30 14:40:00,77.24,77.27,77.2,77.27,109206.0,58.8959,58.9188,58.8654,58.9188,109206.0
2015-07-30 14:45:00,77.27,77.36,77.26,77.36,77532.0,58.9188,58.9874,58.9112,58.9874,77532.0
2015-07-30 14:50:00,77.36,77.41,77.34,77.41,172075.0,58.9874,59.0255,58.9722,59.0255,172075.0
2015-07-30 14:55:00,77.41,77.43,77.37,77.38,233472.0,59.0255,59.0408,58.995,59.0027,233472.0
2015-07-30 15:00:00,77.38,77.42,77.37,77.42,127053.0,59.0027,59.0332,58.995,59.0332,127053.0
2015-07-30 15:05:00,77.42,77.43,77.35,77.4,159745.0,59.0332,59.0408,58.9798,59.0179,159745.0
2015-07-30 15:10:00,77.39,77.45,77.39,77.44,381066.0,59.0103,59.056,59.0103,59.0484,381066.0
2015-07-30 15:15:00,77.44,77.47,77.4,77.47,243271.0,59.0484,59.0713,59.0179,59.0713,243271.0
2015-07-30 15:20:00,77.47,77.49,77.42,77.42,431776.0,59.0713,59.0865,59.0332,59.0332,431776.0
2015-07-30 15:25:00,77.42,77.46,77.4,77.45,221234.0,59.0332,59.0637,59.0179,59.056,221234.0
2015-07-30 15:30:00,77.45,77.46,77.41,77.44,194423.0,59.056,59.0637,59.0255,59.0484,194423.0
2015-07-30 15:35:00,77.44,77.44,77.33,77.4,248950.0,59.0484,59.0484,58.9645,59.0179,248950.0
2015-07-30 15:40:00,77.4,77.4,77.39,77.39,185130.0,59.0179,59.0179,59.0103,59.0103,185130.0
2015-07-30 15:45:00,77.4,77.42,77.36,77.4,370876.0,59.0179,59.0332,58.9874,59.0179,370876.0
2015-07-30 15:50:00,77.4,77.49,77.39,77.49,530701.0,59.0179,59.0865,59.0103,59.0865,530701.0
2015-07-30 15:55:00,77.49,77.56,77.31,77.44,883599.0,59.0865,59.1399,58.9493,59.0484,883599.0
2015-07-31 09:30:00,77.63,77.74,77.22,77.24,465435.0,59.1933,59.2772,58.8807,58.8959,465435.0
2015-07-31 09:35:00,77.24,77.24,77.11,77.16,317828.0,58.8959,58.8959,58.7968,58.8349,317828.0
2015-07-31 09:40:00,77.18,77.34,77.13,77.18,175440.0,58.8502,58.9722,58.812,58.8502,175440.0
2015-07-31 09:45:00,77.18,77.2,77.09,77.14,220665.0,58.8502,58.8654,58.7815,58.8197,220665.0
2015-07-31 09:50:00,77.13,77.22,77.12,77.21,172204.0,58.812,58.8807,58.8044,58.873,172204.0
2015-07-31 09:55:00,77.2,77.44,77.2,77.37,154174.0,58.8654,59.0484,58.8654,58.995,154174.0
2015-07-31 10:00:00,77.38,77.5,77.36,77.43,195987.0,59.0027,59.0942,58.9874,59.0408,195987.0
2015-07-31 10:05:00,77.43,77.5,77.4,77.5,169607.0,59.0408,59.0942,59.0179,59.0942,169607.0
2015-07-31 10:10:00,77.49,77.58,77.47,77.47,126263.0,59.0865,59.1552,59.0713,59.0713,126263.0
2015-07-31 10:15:00,77.48,77.48,77.34,77.36,132263.0,59.0789,59.0789,58.9722,58.9874,132263.0
2015-07-31 10:20:00,77.36,77.49,77.35,77.47,93691.0,58.9874,59.0865,58.9798,59.0713,93691.0
2015-07-31 10:25:00,77.47,77.53,77.37,77.38,183080.0,59.0713,59.117,58.995,59.0027,183080.0
2015-07-31 10:30:00,77.38,77.42,77.36,77.36,100618.0,59.0027,59.0332,58.9874,58.9874,100618.0
2015-07-31 10:35:00,77.37,77.41,77.32,77.33,149392.0,58.995,59.0255,58.9569,58.9645,149392.0
2015-07-31 10:40:00,77.33,77.34,77.26,77.3,85083.0,58.9645,58.9722,58.9112,58.9417,85083.0
2015-07-31 10:45:00,77.3,77.41,77.3,77.37,86725.0,58.9417,59.0255,58.9417,58.995,86725.0
2015-07-31 10:50:00,77.36,77.45,77.34,77.41,94316.0,58.9874,59.056,58.9722,59.0255,94316.0
2015-07-31 10:55:00,77.42,77.42,77.33,77.33,74441.0,59.0332,59.0332,58.9645,58.9645,74441.0
2015-07-31 11:00:00,77.32,77.36,77.28,77.34,76370.0,58.9569,58.9874,58.9264,58.9722,76370.0
2015-07-31 11:05:00,77.34,77.4,77.33,77.35,98396.0,58.9722,59.0179,58.9645,58.9798,98396.0
2015-07-31 11:10:00,77.34,77.36,77.22,77.28,130470.0,58.9722,58.9874,58.8807,58.9264,130470.0
2015-07-31 11:15:00,77.28,77.3,77.24,77.27,101300.0,58.9264,58.9417,58.8959,58.9188,101300.0
2015-07-31 11:20:00,77.27,77.28,77.2,77.23,83368.0,58.9188,58.9264,58.8654,58.8883,83368.0
2015-07-31 11:25:00,77.23,77.25,77.22,77.24,109419.0,58.8883,58.9035,58.8807,58.8959,109419.0
2015-07-31 11:30:00,77.24,77.25,77.22,77.24,85477.0,58.8959,58.9035,58.8807,58.8959,85477.0
2015-07-31 11:35:00,77.23,77.29,77.21,77.29,73473.0,58.8883,58.934,58.873,58.934,73473.0
2015-07-31 11:40:00,77.29,77.3,77.25,77.28,91764.0,58.934,58.9417,58.9035,58.9264,91764.0
2015-07-31 11:45:00,77.28,77.29,77.23,77.24,51860.0,58.9264,58.934,58.8883,58.8959,51860.0
2015-07-31 11:50:00,77.23,77.27,77.22,77.26,57087.0,58.8883,58.9188,58.8807,58.9112,57087.0
2015-07-31 11:55:00,77.25,77.3,77.23,77.29,60988.0,58.9035,58.9417,58.8883,58.934,60988.0
2015-07-31 12:00:00,77.28,77.35,77.27,77.34,74618.0,58.9264,58.9798,58.9188,58.9722,74618.0
2015-07-31 12:05:00,77.34,77.47,77.33,77.44,92999.0,58.9722,59.0713,58.9645,59.0484,92999.0
2015-07-31 12:10:00,77.44,77.47,77.43,77.46,64251.0,59.0484,59.0713,59.0408,59.0637,64251.0
2015-07-31 12:15:00,77.47,77.49,77.39,77.4,95387.0,59.0713,59.0865,59.0103,59.0179,95387.0
2015-07-31 12:20:00,77.4,77.4,77.36,77.37,54336.0,59.0179,59.0179,58.9874,58.995,54336.0
2015-07-31 12:25:00,77.37,77.39,77.34,77.39,68755.0,58.995,59.0103,58.9722,59.0103,68755.0
2015-07-31 12:30:00,77.39,77.39,77.37,77.39,40961.0,59.0103,59.0103,58.995,59.0103,40961.0
2015-07-31 12:35:00,77.38,77.39,77.33,77.34,46460.0,59.0027,59.0103,58.9645,58.9722,46460.0
2015-07-31 12:40:00,77.34,77.37,77.33,77.35,43579.0,58.9722,58.995,58.9645,58.9798,43579.0
2015-07-31 12:45:00,77.35,77.36,77.29,77.29,55610.0,58.9798,58.9874,58.934,58.934,55610.0
2015-07-31 12:50:00,77.28,77.28,77.22,77.28,96267.0,58.9264,58.9264,58.8807,58.9264,96267.0
2015-07-31 12:55:00,77.27,77.27,77.2,77.21,54629.0,58.9188,58.9188,58.8654,58.873,54629.0
2015-07-31 13:00:00,77.21,77.21,77.18,77.18,44747.0,58.873,58.873,58.8502,58.8502,44747.0
2015-07-31 13:05:00,77.18,77.21,77.17,77.18,65439.0,58.8502,58.873,58.8425,58.8502,65439.0
2015-07-31 13:10:00,77.18,77.19,77.16,77.17,64032.0,58.8502,58.8578,58.8349,58.8425,64032.0
2015-07-31 13:15:00,77.17,77.19,77.15,77.18,54545.0,58.8425,58.8578,58.8273,58.8502,54545.0
2015-07-31 13:20:00,77.19,77.19,77.16,77.19,69296.0,58.8578,58.8578,58.8349,58.8578,69296.0
2015-07-31 13:25:00,77.18,77.19,77.13,77.15,83585.0,58.8502,58.8578,58.812,58.8273,83585.0
2015-07-31 13:30:00,77.14,77.15,77.08,77.11,115027.0,58.8197,58.8273,58.7739,58.7968,115027.0
2015-07-31 13:35:00,77.11,77.13,77.09,77.09,85588.0,58.7968,58.812,58.7815,58.7815,85588.0
2015-07-31 13:40:00,77.1,77.19,77.09,77.16,85416.0,58.7892,58.8578,58.7815,58.8349,85416.0
2015-07-31 13:45:00,77.17,77.17,77.13,77.14,59599.0,58.8425,58.8425,58.812,58.8197,59599.0
2015-07-31 13:50:00,77.15,77.15,77.1,77.11,52839.0,58.8273,58.8273,58.7892,58.7968,52839.0
2015-07-31 13:55:00,77.1,77.11,77.06,77.11,84713.0,58.7892,58.7968,58.7587,58.7968,84713.0
2015-07-31 14:00:00,77.11,77.15,77.09,77.11,52586.0,58.7968,58.8273,58.7815,58.7968,52586.0
2015-07-31 14:05:00,77.1,77.15,77.1,77.1,51042.0,58.7892,58.8273,58.7892,58.7892,51042.0
2015-07-31 14:10:00,77.11,77.11,77.06,77.07,57248.0,58.7968,58.7968,58.7587,58.7663,57248.0
2015-07-31 14:15:00,77.06,77.08,77.05,77.07,72257.0,58.7587,58.7739,58.751,58.7663,72257.0
2015-07-31 14:20:00,77.07,77.07,76.96,77.0,189890.0,58.7663,58.7663,58.6824,58.7129,189890.0
2015-07-31 14:25:00,76.99,76.99,76.94,76.94,98180.0,58.7053,58.7053,58.6672,58.6672,98180.0
2015-07-31 14:30:00,76.95,76.96,76.93,76.93,100140.0,58.6748,58.6824,58.6595,58.6595,100140.0
2015-07-31 14:35:00,76.93,76.93,76.86,76.91,124835.0,58.6595,58.6595,58.6062,58.6443,124835.0
2015-07-31 14:40:00,76.91,76.93,76.88,76.93,77538.0,58.6443,58.6595,58.6214,58.6595,77538.0
2015-07-31 14:45:00,76.93,76.94,76.87,76.9,99141.0,58.6595,58.6672,58.6138,58.6367,99141.0
2015-07-31 14:50:00,76.9,76.94,76.9,76.92,110309.0,58.6367,58.6672,58.6367,58.6519,110309.0
2015-07-31 14:55:00,76.93,76.94,76.92,76.93,77481.0,58.6595,58.6672,58.6519,58.6595,77481.0
2015-07-31 15:00:00,76.93,76.96,76.86,76.87,146327.0,58.6595,58.6824,58.6062,58.6138,146327.0
2015-07-31 15:05:00,76.87,76.87,76.76,76.77,155388.0,58.6138,58.6138,58.5299,58.5375,155388.0
2015-07-31 15:10:00,76.78,76.84,76.76,76.81,152319.0,58.5451,58.5909,58.5299,58.568,152319.0
2015-07-31 15:15:00,76.81,76.88,76.8,76.86,94615.0,58.568,58.6214,58.5604,58.6062,94615.0
2015-07-31 15:20:00,76.86,76.86,76.81,76.85,148954.0,58.6062,58.6062,58.568,58.5985,148954.0
2015-07-31 15:25:00,76.85,76.86,76.76,76.78,154381.0,58.5985,58.6062,58.5299,58.5451,154381.0
2015-07-31 15:30:00,76.78,76.84,76.77,76.83,170843.0,58.5451,58.5909,58.5375,58.5833,170843.0
2015-07-31 15:35:00,76.83,76.91,76.82,76.85,113241.0,58.5833,58.6443,58.5756,58.5985,113241.0
2015-07-31 15:40:00,76.85,76.88,76.81,76.83,161264.0,58.5985,58.6214,58.568,58.5833,161264.0
2015-07-31 15:45:00,76.83,76.83,76.76,76.77,209954.0,58.5833,58.5833,58.5299,58.5375,209954.0
2015-07-31 15:50:00,76.76,76.78,76.66,76.71,428815.0,58.5299,58.5451,58.4536,58.4918,428815.0
2015-07-31 15:55:00,76.72,76.8,76.68,76.75,787229.0,58.4994,58.5604,58.4689,58.5223,787229.0
2015-08-03 09:30:00,76.51,76.69,76.43,76.52,427432.0,58.3393,58.4765,58.2783,58.3469,427432.0
2015-08-03 09:35:00,76.49,76.71,76.45,76.67,81091.0,58.324,58.4918,58.2935,58.4613,81091.0
2015-08-03 09:40:00,76.66,76.75,76.58,76.7,161122.0,58.4536,58.5223,58.3926,58.4841,161122.0
2015-08-03 09:45:00,76.69,76.91,76.67,76.85,143624.0,58.4765,58.6443,58.4613,58.5985,143624.0
2015-08-03 09:50:00,76.85,76.86,76.75,76.76,117582.0,58.5985,58.6062,58.5223,58.5299,117582.0
2015-08-03 09:55:00,76.77,76.8,76.7,76.75,70349.0,58.5375,58.5604,58.4841,58.5223,70349.0
2015-08-03 10:00:00,76.75,76.9,76.74,76.83,148325.0,58.5223,58.6367,58.5146,58.5833,148325.0
2015-08-03 10:05:00,76.83,77.05,76.81,76.95,146832.0,58.5833,58.751,58.568,58.6748,146832.0
2015-08-03 10:10:00,76.94,77.09,76.92,77.02,185920.0,58.6672,58.7815,58.6519,58.7282,185920.0
2015-08-03 10:15:00,77.02,77.04,76.95,76.95,79186.0,58.7282,58.7434,58.6748,58.6748,79186.0
2015-08-03 10:20:00,76.93,76.99,76.9,76.92,92832.0,58.6595,58.7053,58.6367,58.6519,92832.0
2015-08-03 10:25:00,76.92,76.93,76.74,76.81,88656.0,58.6519,58.6595,58.5146,58.568,88656.0
2015-08-03 10:30:00,76.8,76.81,76.7,76.72,67344.0,58.5604,58.568,58.4841,58.4994,67344.0
2015-08-03 10:35:00,76.71,76.8,76.68,76.77,101116.0,58.4918,58.5604,58.4689,58.5375,101116.0
2015-08-03 10:40:00,76.77,76.77,76.66,76.73,92013.0,58.5375,58.5375,58.4536,58.507,92013.0
2015-08-03 10:45:00,76.72,76.73,76.62,76.7,84988.0,58.4994,58.507,58.4231,58.4841,84988.0
2015-08-03 10:50:00,76.71,76.71,76.61,76.62,54813.0,58.4918,58.4918,58.4155,58.4231,54813.0
2015-08-03 10:55:00,76.62,76.69,76.6,76.69,95825.0,58.4231,58.4765,58.4079,58.4765,95825.0
2015-08-03 11:00:00,76.69,76.71,76.65,76.66,58412.0,58.4765,58.4918,58.446,58.4536,58412.0
2015-08-03 11:05:00,76.66,76.67,76.62,76.64,49433.0,58.4536,58.4613,58.4231,58.4384,49433.0
2015-08-03 11:10:00,76.65,76.73,76.64,76.68,87349.0,58.446,58.507,58.4384,58.4689,87349.0
2015-08-03 11:15:00,76.69,76.75,76.67,76.75,58817.0,58.4765,58.5223,58.4613,58.5223,58817.0
2015-08-03 11:20:00,76.75,76.81,76.74,76.79,54816.0,58.5223,58.568,58.5146,58.5528,54816.0
2015-08-03 11:25:00,76.79,76.83,76.75,76.81,82073.0,58.5528,58.5833,58.5223,58.568,82073.0
2015-08-03 11:30:00,76.81,76.89,76.79,76.81,62506.0,58.568,58.629,58.5528,58.568,62506.0
2015-08-03 11:35:00,76.82,76.84,76.75,76.75,54198.0,58.5756,58.5909,58.5223,58.5223,54198.0
2015-08-03 11:40:00,76.76,76.83,76.75,76.8,74098.0,58.5299,58.5833,58.5223,58.5604,74098.0
2015-08-03 11:45:00,76.8,76.81,76.77,76.81,47743.0,58.5604,58.568,58.5375,58.568,47743.0
2015-08-03 11:50:00,76.81,76.81,76.75,76.8,69066.0,58.568,58.568,58.5223,58.5604,69066.0
2015-08-03 11:55:00,76.79,76.79,76.76,76.76,53955.0,58.5528,58.5528,58.5299,58.5299,53955.0
2015-08-03 12:00:00,76.77,76.78,76.74,76.75,84698.0,58.5375,58.5451,58.5146,58.5223,84698.0
2015-08-03 12:05:00,76.75,76.77,76.71,76.71,75654.0,58.5223,58.5375,58.4918,58.4918,75654.0
2015-08-03 12:10:00,76.71,76.74,76.71,76.73,51072.0,58.4918,58.5146,58.4918,58.507,51072.0
2015-08-03 12:15:00,76.73,76.73,76.64,76.66,66392.0,58.507,58.507,58.4384,58.4536,66392.0
2015-08-03 12:20:00,76.64,76.68,76.63,76.66,34498.0,58.4384,58.4689,58.4308,58.4536,34498.0
2015-08-03 12:25:00,76.66,76.67,76.64,76.66,32908.0,58.4536,58.4613,58.4384,58.4536,32908.0
2015-08-03 12:30:00,76.66,76.66,76.56,76.6,95839.0,58.4536,58.4536,58.3774,58.4079,95839.0
2015-08-03 12:35:00,76.59,76.6,76.54,76.55,62170.0,58.4003,58.4079,58.3621,58.3698,62170.0
2015-08-03 12:40:00,76.55,76.56,76.51,76.53,43362.0,58.3698,58.3774,58.3393,58.3545,43362.0
2015-08-03 12:45:00,76.52,76.53,76.48,76.5,63305.0,58.3469,58.3545,58.3164,58.3316,63305.0
2015-08-03 12:50:00,76.5,76.5,76.45,76.46,56389.0,58.3316,58.3316,58.2935,58.3011,56389.0
2015-08-03 12:55:00,76.46,76.49,76.45,76.49,101495.0,58.3011,58.324,58.2935,58.324,101495.0
2015-08-03 13:00:00,76.49,76.52,76.44,76.52,135163.0,58.324,58.3469,58.2859,58.3469,135163.0
2015-08-03 13:05:00,76.52,76.53,76.39,76.39,66949.0,58.3469,58.3545,58.2478,58.2478,66949.0
2015-08-03 13:10:00,76.4,76.41,76.37,76.41,84330.0,58.2554,58.263,58.2325,58.263,84330.0
2015-08-03 13:15:00,76.41,76.41,76.35,76.38,85764.0,58.263,58.263,58.2173,58.2401,85764.0
2015-08-03 13:20:00,76.38,76.43,76.37,76.38,130649.0,58.2401,58.2783,58.2325,58.2401,130649.0
2015-08-03 13:25:00,76.38,76.39,76.35,76.37,92489.0,58.2401,58.2478,58.2173,58.2325,92489.0
2015-08-03 13:30:00,76.37,76.4,76.34,76.39,70453.0,58.2325,58.2554,58.2096,58.2478,70453.0
2015-08-03 13:35:00,76.39,76.4,76.36,76.37,53411.0,58.2478,58.2554,58.2249,58.2325,53411.0
2015-08-03 13:40:00,76.37,76.38,76.3,76.32,104881.0,58.2325,58.2401,58.1791,58.1944,104881.0
2015-08-03 13:45:00,76.31,76.33,76.28,76.33,98276.0,58.1868,58.202,58.1639,58.202,98276.0
2015-08-03 13:50:00,76.33,76.4,76.31,76.36,75016.0,58.202,58.2554,58.1868,58.2249,75016.0
2015-08-03 13:55:00,76.35,76.35,76.32,76.33,38988.0,58.2173,58.2173,58.1944,58.202,38988.0
2015-08-03 14:00:00,76.33,76.37,76.31,76.33,74208.0,58.202,58.2325,58.1868,58.202,74208.0
2015-08-03 14:05:00,76.33,76.33,76.17,76.19,185336.0,58.202,58.202,58.08,58.0953,185336.0
2015-08-03 14:10:00,76.19,76.19,76.11,76.15,88027.0,58.0953,58.0953,58.0343,58.0648,88027.0
2015-08-03 14:15:00,76.15,76.2,76.14,76.16,102168.0,58.0648,58.1029,58.0571,58.0724,102168.0
2015-08-03 14:20:00,76.16,76.17,76.14,76.16,86684.0,58.0724,58.08,58.0571,58.0724,86684.0
2015-08-03 14:25:00,76.16,76.21,76.12,76.2,118867.0,58.0724,58.1105,58.0419,58.1029,118867.0
2015-08-03 14:30:00,76.21,76.21,76.15,76.17,76003.0,58.1105,58.1105,58.0648,58.08,76003.0
2015-08-03 14:35:00,76.16,76.25,76.16,76.24,91559.0,58.0724,58.141,58.0724,58.1334,91559.0
2015-08-03 14:40:00,76.24,76.25,76.18,76.22,85264.0,58.1334,58.141,58.0876,58.1181,85264.0
2015-08-03 14:45:00,76.21,76.22,76.12,76.13,89842.0,58.1105,58.1181,58.0419,58.0495,89842.0
2015-08-03 14:50:00,76.13,76.13,76.05,76.05,99651.0,58.0495,58.0495,57.9885,57.9885,99651.0
2015-08-03 14:55:00,76.05,76.07,76.01,76.07,164421.0,57.9885,58.0038,57.958,58.0038,164421.0
2015-08-03 15:00:00,76.07,76.11,76.02,76.05,136196.0,58.0038,58.0343,57.9656,57.9885,136196.0
2015-08-03 15:05:00,76.05,76.07,76.02,76.05,118103.0,57.9885,58.0038,57.9656,57.9885,118103.0
2015-08-03 15:10:00,76.05,76.05,76.01,76.05,137484.0,57.9885,57.9885,57.958,57.9885,137484.0
2015-08-03 15:15:00,76.04,76.15,76.01,76.15,85905.0,57.9809,58.0648,57.958,58.0648,85905.0
2015-08-03 15:20:00,76.15,76.17,76.09,76.16,119362.0,58.0648,58.08,58.019,58.0724,119362.0
2015-08-03 15:25:00,76.16,76.18,76.1,76.14,120264.0,58.0724,58.0876,58.0266,58.0571,120264.0
2015-08-03 15:30:00,76.14,76.17,76.11,76.17,120013.0,58.0571,58.08,58.0343,58.08,120013.0
2015-08-03 15:35:00,76.17,76.28,76.16,76.26,173087.0,58.08,58.1639,58.0724,58.1486,173087.0
2015-08-03 15:40:00,76.26,76.33,76.22,76.32,159577.0,58.1486,58.202,58.1181,58.1944,159577.0
2015-08-03 15:45:00,76.32,76.33,76.24,76.28,151539.0,58.1944,58.202,58.1334,58.1639,151539.0
2015-08-03 15:50:00,76.28,76.33,76.25,76.31,184357.0,58.1639,58.202,58.141,58.1868,184357.0
2015-08-03 15:55:00,76.31,76.39,76.27,76.38,469049.0,58.1868,58.2478,58.1563,58.2401,469049.0
2015-08-04 09:30:00,76.03,76.16,75.86,76.1,671114.0,57.9733,58.0724,57.8436,58.0266,671114.0
2015-08-04 09:35:00,76.1,76.34,75.92,76.09,234038.0,58.0266,58.2096,57.8894,58.019,234038.0
2015-08-04 09:40:00,76.08,76.14,75.91,75.97,197875.0,58.0114,58.0571,57.8818,57.9275,197875.0
2015-08-04 09:45:00,75.96,75.99,75.86,75.99,223060.0,57.9199,57.9428,57.8436,57.9428,223060.0
2015-08-04 09:50:00,75.99,76.0,75.87,75.9,160754.0,57.9428,57.9504,57.8513,57.8741,160754.0
2015-08-04 09:55:00,75.89,75.92,75.86,75.89,135657.0,57.8665,57.8894,57.8436,57.8665,135657.0
2015-08-04 10:00:00,75.88,75.91,75.75,75.86,282283.0,57.8589,57.8818,57.7598,57.8436,282283.0
2015-08-04 10:05:00,75.86,75.9,75.8,75.84,172467.0,57.8436,57.8741,57.7979,57.8284,172467.0
2015-08-04 10:10:00,75.83,75.91,75.78,75.88,168931.0,57.8208,57.8818,57.7826,57.8589,168931.0
2015-08-04 10:15:00,75.88,75.92,75.79,75.83,201541.0,57.8589,57.8894,57.7903,57.8208,201541.0
2015-08-04 10:20:00,75.83,75.88,75.81,75.85,186050.0,57.8208,57.8589,57.8055,57.836,186050.0
2015-08-04 10:25:00,75.84,75.96,75.84,75.95,225389.0,57.8284,57.9199,57.8284,57.9123,225389.0
2015-08-04 10:30:00,75.95,76.0,75.88,75.9,168258.0,57.9123,57.9504,57.8589,57.8741,168258.0
2015-08-04 10:35:00,75.9,75.96,75.89,75.9,143143.0,57.8741,57.9199,57.8665,57.8741,143143.0
2015-08-04 10:40:00,75.91,75.92,75.86,75.88,146704.0,57.8818,57.8894,57.8436,57.8589,146704.0
2015-08-04 10:45:00,75.88,75.97,75.87,75.95,129889.0,57.8589,57.9275,57.8513,57.9123,129889.0
2015-08-04 10:50:00,75.95,75.96,75.86,75.88,157343.0,57.9123,57.9199,57.8436,57.8589,157343.0
2015-08-04 10:55:00,75.89,75.96,75.81,75.83,205173.0,57.8665,57.9199,57.8055,57.8208,205173.0
2015-08-04 11:00:00,75.83,75.87,75.81,75.83,168037.0,57.8208,57.8513,57.8055,57.8208,168037.0
2015-08-04 11:05:00,75.83,75.89,75.83,75.84,154325.0,57.8208,57.8665,57.8208,57.8284,154325.0
2015-08-04 11:10:00,75.84,75.96,75.82,75.95,106233.0,57.8284,57.9199,57.8131,57.9123,106233.0
2015-08-04 11:15:00,75.94,75.95,75.87,75.91,155417.0,57.9046,57.9123,57.8513,57.8818,155417.0
2015-08-04 11:20:00,75.9,75.9,75.81,75.83,107853.0,57.8741,57.8741,57.8055,57.8208,107853.0
2015-08-04 11:25:00,75.82,75.86,75.8,75.85,107694.0,57.8131,57.8436,57.7979,57.836,107694.0
2015-08-04 11:30:00,75.86,75.94,75.85,75.9,110453.0,57.8436,57.9046,57.836,57.8741,110453.0
2015-08-04 11:35:00,75.89,75.96,75.89,75.89,110194.0,57.8665,57.9199,57.8665,57.8665,110194.0
2015-08-04 11:40:00,75.9,75.97,75.89,75.95,80511.0,57.8741,57.9275,57.8665,57.9123,80511.0
2015-08-04 11:45:00,75.95,75.96,75.92,75.94,65583.0,57.9123,57.9199,57.8894,57.9046,65583.0
2015-08-04 11:50:00,75.94,75.95,75.89,75.92,101251.0,57.9046,57.9123,57.8665,57.8894,101251.0
2015-08-04 11:55:00,75.91,75.92,75.8,75.85,136624.0,57.8818,57.8894,57.7979,57.836,136624.0
2015-08-04 12:00:00,75.85,75.91,75.84,75.86,84873.0,57.836,57.8818,57.8284,57.8436,84873.0
2015-08-04 12:05:00,75.86,75.93,75.86,75.9,91556.0,57.8436,57.897,57.8436,57.8741,91556.0
2015-08-04 12:10:00,75.91,75.99,75.9,75.99,70287.0,57.8818,57.9428,57.8741,57.9428,70287.0
2015-08-04 12:15:00,75.99,75.99,75.94,75.99,91529.0,57.9428,57.9428,57.9046,57.9428,91529.0
2015-08-04 12:20:00,75.98,76.03,75.98,76.0,207143.0,57.9351,57.9733,57.9351,57.9504,207143.0
2015-08-04 12:25:00,76.0,76.05,75.98,76.01,214905.0,57.9504,57.9885,57.9351,57.958,214905.0
2015-08-04 12:30:00,76.02,76.08,75.99,76.07,123693.0,57.9656,58.0114,57.9428,58.0038,123693.0
2015-08-04 12:35:00,76.07,76.1,76.06,76.09,123064.0,58.0038,58.0266,57.9961,58.019,123064.0
2015-08-04 12:40:00,76.09,76.1,75.95,75.96,207969.0,58.019,58.0266,57.9123,57.9199,207969.0
2015-08-04 12:45:00,75.95,76.03,75.94,76.01,95570.0,57.9123,57.9733,57.9046,57.958,95570.0
2015-08-04 12:50:00,76.0,76.04,75.98,76.0,72500.0,57.9504,57.9809,57.9351,57.9504,72500.0
2015-08-04 12:55:00,76.0,76.06,75.99,76.06,48348.0,57.9504,57.9961,57.9428,57.9961,48348.0
2015-08-04 13:00:00,76.05,76.08,76.02,76.07,76785.0,57.9885,58.0114,57.9656,58.0038,76785.0
2015-08-04 13:05:00,76.08,76.11,76.06,76.11,107124.0,58.0114,58.0343,57.9961,58.0343,107124.0
2015-08-04 13:10:00,76.11,76.14,76.1,76.13,89404.0,58.0343,58.0571,58.0266,58.0495,89404.0
2015-08-04 13:15:00,76.13,76.2,76.13,76.2,62610.0,58.0495,58.1029,58.0495,58.1029,62610.0
2015-08-04 13:20:00,76.2,76.2,76.18,76.2,60303.0,58.1029,58.1029,58.0876,58.1029,60303.0
2015-08-04 13:25:00,76.2,76.24,76.19,76.23,149349.0,58.1029,58.1334,58.0953,58.1258,149349.0
2015-08-04 13:30:00,76.23,76.26,76.22,76.23,126964.0,58.1258,58.1486,58.1181,58.1258,126964.0
2015-08-04 13:35:00,76.22,76.31,76.22,76.31,100414.0,58.1181,58.1868,58.1181,58.1868,100414.0
2015-08-04 13:40:00,76.3,76.31,76.24,76.24,145618.0,58.1791,58.1868,58.1334,58.1334,145618.0
2015-08-04 13:45:00,76.25,76.25,76.12,76.12,136032.0,58.141,58.141,58.0419,58.0419,136032.0
2015-08-04 13:50:00,76.12,76.13,76.05,76.06,84088.0,58.0419,58.0495,57.9885,57.9961,84088.0
2015-08-04 13:55:00,76.07,76.17,76.06,76.16,181584.0,58.0038,58.08,57.9961,58.0724,181584.0
2015-08-04 14:00:00,76.15,76.16,76.08,76.09,127348.0,58.0648,58.0724,58.0114,58.019,127348.0
2015-08-04 14:05:00,76.09,76.09,76.02,76.02,67764.0,58.019,58.019,57.9656,57.9656,67764.0
2015-08-04 14:10:00,76.03,76.06,76.01,76.05,84139.0,57.9733,57.9961,57.958,57.9885,84139.0
2015-08-04 14:15:00,76.05,76.05,75.98,76.0,130241.0,57.9885,57.9885,57.9351,57.9504,130241.0
2015-08-04 14:20:00,76.01,76.01,75.95,75.98,92156.0,57.958,57.958,57.9123,57.9351,92156.0
2015-08-04 14:25:00,75.98,76.01,75.97,76.0,118038.0,57.9351,57.958,57.9275,57.9504,118038.0
2015-08-04 14:30:00,76.0,76.01,75.97,76.0,61113.0,57.9504,57.958,57.9275,57.9504,61113.0
2015-08-04 14:35:00,76.0,76.03,75.97,76.03,137281.0,57.9504,57.9733,57.9275,57.9733,137281.0
2015-08-04 14:40:00,76.03,76.05,75.96,75.98,129262.0,57.9733,57.9885,57.9199,57.9351,129262.0
2015-08-04 14:45:00,75.98,76.01,75.97,76.0,104859.0,57.9351,57.958,57.9275,57.9504,104859.0
2015-08-04 14:50:00,76.0,76.01,75.96,75.99,96669.0,57.9504,57.958,57.9199,57.9428,96669.0
2015-08-04 14:55:00,75.98,76.0,75.91,75.97,134259.0,57.9351,57.9504,57.8818,57.9275,134259.0
2015-08-04 15:00:00,75.98,76.01,75.95,75.96,151539.0,57.9351,57.958,57.9123,57.9199,151539.0
2015-08-04 15:05:00,75.97,75.97,75.9,75.93,136010.0,57.9275,57.9275,57.8741,57.897,136010.0
2015-08-04 15:10:00,75.93,75.95,75.88,75.91,116564.0,57.897,57.9123,57.8589,57.8818,116564.0
2015-08-04 15:15:00,75.92,75.96,75.91,75.94,130769.0,57.8894,57.9199,57.8818,57.9046,130769.0
2015-08-04 15:20:00,75.94,76.01,75.94,76.01,100494.0,57.9046,57.958,57.9046,57.958,100494.0
2015-08-04 15:25:00,76.01,76.01,75.95,75.97,124800.0,57.958,57.958,57.9123,57.9275,124800.0
2015-08-04 15:30:00,75.96,76.01,75.94,76.01,182866.0,57.9199,57.958,57.9046,57.958,182866.0
2015-08-04 15:35:00,76.01,76.01,75.95,75.95,129048.0,57.958,57.958,57.9123,57.9123,129048.0
2015-08-04 15:40:00,75.95,75.99,75.93,75.99,162064.0,57.9123,57.9428,57.897,57.9428,162064.0
2015-08-04 15:45:00,75.99,75.99,75.92,75.92,206456.0,57.9428,57.9428,57.8894,57.8894,206456.0
2015-08-04 15:50:00,75.92,75.94,75.87,75.87,294825.0,57.8894,57.9046,57.8513,57.8513,294825.0
2015-08-04 15:55:00,75.87,75.98,75.82,75.91,538026.0,57.8513,57.9351,57.8131,57.8818,538026.0
2015-08-05 09:30:00,76.05,76.32,76.0,76.18,475654.0,57.9885,58.1944,57.9504,58.0876,475654.0
2015-08-05 09:35:00,76.19,76.31,76.11,76.25,179966.0,58.0953,58.1868,58.0343,58.141,179966.0
2015-08-05 09:40:00,76.25,76.44,76.23,76.42,130962.0,58.141,58.2859,58.1258,58.2706,130962.0
2015-08-05 09:45:00,76.44,76.54,76.38,76.51,132274.0,58.2859,58.3621,58.2401,58.3393,132274.0
2015-08-05 09:50:00,76.5,76.52,76.4,76.46,139976.0,58.3316,58.3469,58.2554,58.3011,139976.0
2015-08-05 09:55:00,76.46,76.48,76.27,76.32,150454.0,58.3011,58.3164,58.1563,58.1944,150454.0
2015-08-05 10:00:00,76.32,76.35,76.19,76.26,119942.0,58.1944,58.2173,58.0953,58.1486,119942.0
2015-08-05 10:05:00,76.26,76.28,76.19,76.28,122904.0,58.1486,58.1639,58.0953,58.1639,122904.0
2015-08-05 10:10:00,76.27,76.3,76.23,76.27,109219.0,58.1563,58.1791,58.1258,58.1563,109219.0
2015-08-05 10:15:00,76.28,76.32,76.26,76.3,154525.0,58.1639,58.1944,58.1486,58.1791,154525.0
2015-08-05 10:20:00,76.3,76.33,76.22,76.23,235952.0,58.1791,58.202,58.1181,58.1258,235952.0
2015-08-05 10:25:00,76.24,76.31,76.23,76.28,154221.0,58.1334,58.1868,58.1258,58.1639,154221.0
2015-08-05 10:30:00,76.28,76.31,76.24,76.24,208720.0,58.1639,58.1868,58.1334,58.1334,208720.0
2015-08-05 10:35:00,76.24,76.3,76.24,76.28,85958.0,58.1334,58.1791,58.1334,58.1639,85958.0
2015-08-05 10:40:00,76.29,76.31,76.22,76.25,73392.0,58.1715,58.1868,58.1181,58.141,73392.0
2015-08-05 10:45:00,76.25,76.31,76.21,76.29,106556.0,58.141,58.1868,58.1105,58.1715,106556.0
2015-08-05 10:50:00,76.3,76.31,76.26,76.28,77817.0,58.1791,58.1868,58.1486,58.1639,77817.0
2015-08-05 10:55:00,76.28,76.31,76.23,76.23,114598.0,58.1639,58.1868,58.1258,58.1258,114598.0
2015-08-05 11:00:00,76.24,76.3,76.23,76.26,60499.0,58.1334,58.1791,58.1258,58.1486,60499.0
2015-08-05 11:05:00,76.26,76.31,76.26,76.29,88314.0,58.1486,58.1868,58.1486,58.1715,88314.0
2015-08-05 11:10:00,76.29,76.32,76.25,76.28,120404.0,58.1715,58.1944,58.141,58.1639,120404.0
2015-08-05 11:15:00,76.29,76.31,76.23,76.24,67753.0,58.1715,58.1868,58.1258,58.1334,67753.0
2015-08-05 11:20:00,76.24,76.27,76.22,76.25,65856.0,58.1334,58.1563,58.1181,58.141,65856.0
2015-08-05 11:25:00,76.25,76.26,76.17,76.18,127797.0,58.141,58.1486,58.08,58.0876,127797.0
2015-08-05 11:30:00,76.19,76.27,76.17,76.22,166430.0,58.0953,58.1563,58.08,58.1181,166430.0
2015-08-05 11:35:00,76.22,76.25,76.14,76.15,74268.0,58.1181,58.141,58.0571,58.0648,74268.0
2015-08-05 11:40:00,76.15,76.17,76.1,76.14,103206.0,58.0648,58.08,58.0266,58.0571,103206.0
2015-08-05 11:45:00,76.13,76.14,76.1,76.12,74277.0,58.0495,58.0571,58.0266,58.0419,74277.0
2015-08-05 11:50:00,76.1,76.13,76.06,76.09,131136.0,58.0266,58.0495,57.9961,58.019,131136.0
2015-08-05 11:55:00,76.07,76.11,76.02,76.04,95452.0,58.0038,58.0343,57.9656,57.9809,95452.0
2015-08-05 12:00:00,76.05,76.05,76.0,76.04,160069.0,57.9885,57.9885,57.9504,57.9809,160069.0
2015-08-05 12:05:00,76.04,76.06,76.01,76.06,55557.0,57.9809,57.9961,57.958,57.9961,55557.0
2015-08-05 12:10:00,76.06,76.09,76.03,76.05,59095.0,57.9961,58.019,57.9733,57.9885,59095.0
2015-08-05 12:15:00,76.06,76.06,76.0,76.01,82064.0,57.9961,57.9961,57.9504,57.958,82064.0
2015-08-05 12:20:00,76.0,76.04,76.0,76.0,66990.0,57.9504,57.9809,57.9504,57.9504,66990.0
2015-08-05 12:25:00,76.01,76.06,76.0,76.05,76516.0,57.958,57.9961,57.9504,57.9885,76516.0
2015-08-05 12:30:00,76.05,76.06,75.98,76.02,89730.0,57.9885,57.9961,57.9351,57.9656,89730.0
2015-08-05 12:35:00,76.01,76.04,75.98,75.98,101996.0,57.958,57.9809,57.9351,57.9351,101996.0
2015-08-05 12:40:00,76.0,76.01,75.95,75.96,176283.0,57.9504,57.958,57.9123,57.9199,176283.0
2015-08-05 12:45:00,75.96,76.05,75.95,76.03,94419.0,57.9199,57.9885,57.9123,57.9733,94419.0
2015-08-05 12:50:00,76.04,76.06,76.01,76.05,47128.0,57.9809,57.9961,57.958,57.9885,47128.0
2015-08-05 12:55:00,76.05,76.13,76.02,76.07,99492.0,57.9885,58.0495,57.9656,58.0038,99492.0
2015-08-05 13:00:00,76.06,76.1,76.04,76.1,46647.0,57.9961,58.0266,57.9809,58.0266,46647.0
2015-08-05 13:05:00,76.1,76.11,76.06,76.07,68313.0,58.0266,58.0343,57.9961,58.0038,68313.0
2015-08-05 13:10:00,76.07,76.07,75.97,75.97,48490.0,58.0038,58.0038,57.9275,57.9275,48490.0
2015-08-05 13:15:00,75.97,75.97,75.92,75.95,69262.0,57.9275,57.9275,57.8894,57.9123,69262.0
2015-08-05 13:20:00,75.95,75.98,75.93,75.97,48773.0,57.9123,57.9351,57.897,57.9275,48773.0
2015-08-05 13:25:00,75.98,76.01,75.96,76.0,63310.0,57.9351,57.958,57.9199,57.9504,63310.0
2015-08-05 13:30:00,76.0,76.01,75.96,76.0,54093.0,57.9504,57.958,57.9199,57.9504,54093.0
2015-08-05 13:35:00,75.99,76.09,75.99,76.09,76354.0,57.9428,58.019,57.9428,58.019,76354.0
2015-08-05 13:40:00,76.08,76.11,76.06,76.1,62250.0,58.0114,58.0343,57.9961,58.0266,62250.0
2015-08-05 13:45:00,76.1,76.12,76.07,76.1,102102.0,58.0266,58.0419,58.0038,58.0266,102102.0
2015-08-05 13:50:00,76.1,76.1,76.03,76.09,70249.0,58.0266,58.0266,57.9733,58.019,70249.0
2015-08-05 13:55:00,76.1,76.13,76.07,76.08,68777.0,58.0266,58.0495,58.0038,58.0114,68777.0
2015-08-05 14:00:00,76.08,76.14,76.06,76.1,120856.0,58.0114,58.0571,57.9961,58.0266,120856.0
2015-08-05 14:05:00,76.09,76.14,76.08,76.11,66864.0,58.019,58.0571,58.0114,58.0343,66864.0
2015-08-05 14:10:00,76.1,76.13,76.09,76.12,71957.0,58.0266,58.0495,58.019,58.0419,71957.0
2015-08-05 14:15:00,76.12,76.13,76.09,76.1,40030.0,58.0419,58.0495,58.019,58.0266,40030.0
2015-08-05 14:20:00,76.1,76.11,76.08,76.09,76532.0,58.0266,58.0343,58.0114,58.019,76532.0
2015-08-05 14:25:00,76.08,76.12,76.08,76.09,80028.0,58.0114,58.0419,58.0114,58.019,80028.0
2015-08-05 14:30:00,76.09,76.1,76.07,76.07,68373.0,58.019,58.0266,58.0038,58.0038,68373.0
2015-08-05 14:35:00,76.07,76.07,76.0,76.0,76661.0,58.0038,58.0038,57.9504,57.9504,76661.0
2015-08-05 14:40:00,76.0,76.01,75.96,76.0,102005.0,57.9504,57.958,57.9199,57.9504,102005.0
2015-08-05 14:45:00,75.99,76.0,75.95,75.95,109947.0,57.9428,57.9504,57.9123,57.9123,109947.0
2015-08-05 14:50:00,75.95,75.97,75.95,75.97,74475.0,57.9123,57.9275,57.9123,57.9275,74475.0
2015-08-05 14:55:00,75.97,76.0,75.96,76.0,85434.0,57.9275,57.9504,57.9199,57.9504,85434.0
2015-08-05 15:00:00,76.0,76.01,75.95,75.95,77221.0,57.9504,57.958,57.9123,57.9123,77221.0
2015-08-05 15:05:00,75.95,75.97,75.94,75.95,181293.0,57.9123,57.9275,57.9046,57.9123,181293.0
2015-08-05 15:10:00,75.95,75.97,75.91,75.91,158981.0,57.9123,57.9275,57.8818,57.8818,158981.0
2015-08-05 15:15:00,75.91,75.92,75.81,75.83,226915.0,57.8818,57.8894,57.8055,57.8208,226915.0
2015-08-05 15:20:00,75.83,75.87,75.83,75.85,115168.0,57.8208,57.8513,57.8208,57.836,115168.0
2015-08-05 15:25:00,75.85,75.87,75.82,75.83,152791.0,57.836,57.8513,57.8131,57.8208,152791.0
2015-08-05 15:30:00,75.83,75.83,75.79,75.81,196509.0,57.8208,57.8208,57.7903,57.8055,196509.0
2015-08-05 15:35:00,75.81,75.82,75.75,75.76,191390.0,57.8055,57.8131,57.7598,57.7674,191390.0
2015-08-05 15:40:00,75.76,75.83,75.75,75.82,180814.0,57.7674,57.8208,57.7598,57.8131,180814.0
2015-08-05 15:45:00,75.83,75.87,75.81,75.82,449491.0,57.8208,57.8513,57.8055,57.8131,449491.0
2015-08-05 15:50:00,75.83,75.84,75.8,75.8,473566.0,57.8208,57.8284,57.7979,57.7979,473566.0
2015-08-05 15:55:00,75.8,75.81,75.76,75.77,486862.0,57.7979,57.8055,57.7674,57.775,486862.0
2015-08-06 09:30:00,76.01,76.01,75.57,75.68,367491.0,57.958,57.958,57.6225,57.7064,367491.0
2015-08-06 09:35:00,75.67,75.83,75.37,75.39,275563.0,57.6988,57.8208,57.47,57.4853,275563.0
2015-08-06 09:40:00,75.39,75.41,75.25,75.38,278491.0,57.4853,57.5005,57.3785,57.4776,278491.0
2015-08-06 09:45:00,75.36,75.47,75.33,75.34,106964.0,57.4624,57.5463,57.4395,57.4471,106964.0
2015-08-06 09:50:00,75.34,75.43,75.26,75.34,119822.0,57.4471,57.5158,57.3861,57.4471,119822.0
2015-08-06 09:55:00,75.35,75.41,75.3,75.37,114763.0,57.4548,57.5005,57.4166,57.47,114763.0
2015-08-06 10:00:00,75.36,75.38,75.25,75.28,119501.0,57.4624,57.4776,57.3785,57.4014,119501.0
2015-08-06 10:05:00,75.29,75.4,75.27,75.38,81636.0,57.409,57.4929,57.3938,57.4776,81636.0
2015-08-06 10:10:00,75.38,75.47,75.37,75.44,109098.0,57.4776,57.5463,57.47,57.5234,109098.0
2015-08-06 10:15:00,75.44,75.48,75.39,75.47,121466.0,57.5234,57.5539,57.4853,57.5463,121466.0
2015-08-06 10:20:00,75.47,75.48,75.39,75.47,132578.0,57.5463,57.5539,57.4853,57.5463,132578.0
2015-08-06 10:25:00,75.48,75.5,75.41,75.41,89016.0,57.5539,57.5691,57.5005,57.5005,89016.0
2015-08-06 10:30:00,75.41,75.45,75.36,75.4,128088.0,57.5005,57.531,57.4624,57.4929,128088.0
2015-08-06 10:35:00,75.4,75.54,75.4,75.53,83709.0,57.4929,57.5996,57.4929,57.592,83709.0
2015-08-06 10:40:00,75.53,75.53,75.34,75.4,126601.0,57.592,57.592,57.4471,57.4929,126601.0
2015-08-06 10:45:00,75.41,75.52,75.39,75.51,66051.0,57.5005,57.5844,57.4853,57.5768,66051.0
2015-08-06 10:50:00,75.5,75.51,75.43,75.5,43546.0,57.5691,57.5768,57.5158,57.5691,43546.0
2015-08-06 10:55:00,75.51,75.6,75.49,75.58,79701.0,57.5768,57.6454,57.5615,57.6301,79701.0
2015-08-06 11:00:00,75.58,75.62,75.56,75.6,105453.0,57.6301,57.6606,57.6149,57.6454,105453.0
2015-08-06 11:05:00,75.6,75.64,75.57,75.63,71671.0,57.6454,57.6759,57.6225,57.6683,71671.0
2015-08-06 11:10:00,75.62,75.7,75.62,75.67,158613.0,57.6606,57.7216,57.6606,57.6988,158613.0
2015-08-06 11:15:00,75.67,75.86,75.67,75.85,144261.0,57.6988,57.8436,57.6988,57.836,144261.0
2015-08-06 11:20:00,75.85,75.94,75.84,75.92,133731.0,57.836,57.9046,57.8284,57.8894,133731.0
2015-08-06 11:25:00,75.92,75.99,75.89,75.95,110349.0,57.8894,57.9428,57.8665,57.9123,110349.0
2015-08-06 11:30:00,75.95,75.97,75.87,75.92,151290.0,57.9123,57.9275,57.8513,57.8894,151290.0
2015-08-06 11:35:00,75.93,75.95,75.87,75.93,67089.0,57.897,57.9123,57.8513,57.897,67089.0
2015-08-06 11:40:00,75.94,75.96,75.93,75.94,116815.0,57.9046,57.9199,57.897,57.9046,116815.0
2015-08-06 11:45:00,75.94,75.99,75.93,75.96,89151.0,57.9046,57.9428,57.897,57.9199,89151.0
2015-08-06 11:50:00,75.97,75.98,75.91,75.91,83544.0,57.9275,57.9351,57.8818,57.8818,83544.0
2015-08-06 11:55:00,75.9,75.92,75.79,75.79,132468.0,57.8741,57.8894,57.7903,57.7903,132468.0
2015-08-06 12:00:00,75.8,75.91,75.78,75.83,146876.0,57.7979,57.8818,57.7826,57.8208,146876.0
2015-08-06 12:05:00,75.82,75.85,75.8,75.84,130848.0,57.8131,57.836,57.7979,57.8284,130848.0
2015-08-06 12:10:00,75.83,75.85,75.78,75.79,129380.0,57.8208,57.836,57.7826,57.7903,129380.0
2015-08-06 12:15:00,75.8,75.84,75.76,75.84,70394.0,57.7979,57.8284,57.7674,57.8284,70394.0
2015-08-06 12:20:00,75.85,75.88,75.79,75.88,84230.0,57.836,57.8589,57.7903,57.8589,84230.0
2015-08-06 12:25:00,75.87,75.91,75.86,75.88,63574.0,57.8513,57.8818,57.8436,57.8589,63574.0
2015-08-06 12:30:00,75.89,75.92,75.88,75.89,61055.0,57.8665,57.8894,57.8589,57.8665,61055.0
2015-08-06 12:35:00,75.88,75.91,75.82,75.89,71965.0,57.8589,57.8818,57.8131,57.8665,71965.0
2015-08-06 12:40:00,75.89,75.94,75.86,75.92,55549.0,57.8665,57.9046,57.8436,57.8894,55549.0
2015-08-06 12:45:00,75.92,75.96,75.87,75.95,66407.0,57.8894,57.9199,57.8513,57.9123,66407.0
2015-08-06 12:50:00,75.94,75.95,75.88,75.89,47960.0,57.9046,57.9123,57.8589,57.8665,47960.0
2015-08-06 12:55:00,75.9,75.95,75.89,75.95,79404.0,57.8741,57.9123,57.8665,57.9123,79404.0
2015-08-06 13:00:00,75.94,75.95,75.89,75.92,47533.0,57.9046,57.9123,57.8665,57.8894,47533.0
2015-08-06 13:05:00,75.91,75.96,75.91,75.94,46830.0,57.8818,57.9199,57.8818,57.9046,46830.0
2015-08-06 13:10:00,75.94,75.94,75.88,75.94,66412.0,57.9046,57.9046,57.8589,57.9046,66412.0
2015-08-06 13:15:00,75.94,75.94,75.87,75.89,51914.0,57.9046,57.9046,57.8513,57.8665,51914.0
2015-08-06 13:20:00,75.88,75.91,75.85,75.87,86920.0,57.8589,57.8818,57.836,57.8513,86920.0
2015-08-06 13:25:00,75.88,75.89,75.81,75.87,60238.0,57.8589,57.8665,57.8055,57.8513,60238.0
2015-08-06 13:30:00,75.87,75.88,75.8,75.83,49083.0,57.8513,57.8589,57.7979,57.8208,49083.0
2015-08-06 13:35:00,75.83,75.85,75.81,75.82,41478.0,57.8208,57.836,57.8055,57.8131,41478.0
2015-08-06 13:40:00,75.82,75.84,75.79,75.84,54559.0,57.8131,57.8284,57.7903,57.8284,54559.0
2015-08-06 13:45:00,75.83,75.84,75.79,75.81,57857.0,57.8208,57.8284,57.7903,57.8055,57857.0
2015-08-06 13:50:00,75.82,75.82,75.77,75.77,64253.0,57.8131,57.8131,57.775,57.775,64253.0
2015-08-06 13:55:00,75.78,75.83,75.77,75.82,57290.0,57.7826,57.8208,57.775,57.8131,57290.0
2015-08-06 14:00:00,75.82,75.85,75.8,75.83,51319.0,57.8131,57.836,57.7979,57.8208,51319.0
2015-08-06 14:05:00,75.82,75.86,75.81,75.84,45575.0,57.8131,57.8436,57.8055,57.8284,45575.0
2015-08-06 14:10:00,75.84,75.91,75.83,75.88,72719.0,57.8284,57.8818,57.8208,57.8589,72719.0
2015-08-06 14:15:00,75.88,75.88,75.82,75.84,92286.0,57.8589,57.8589,57.8131,57.8284,92286.0
2015-08-06 14:20:00,75.84,75.86,75.83,75.84,113932.0,57.8284,57.8436,57.8208,57.8284,113932.0
2015-08-06 14:25:00,75.85,75.89,75.84,75.86,77610.0,57.836,57.8665,57.8284,57.8436,77610.0
2015-08-06 14:30:00,75.87,75.88,75.79,75.8,74720.0,57.8513,57.8589,57.7903,57.7979,74720.0
2015-08-06 14:35:00,75.8,75.84,75.8,75.81,61795.0,57.7979,57.8284,57.7979,57.8055,61795.0
2015-08-06 14:40:00,75.81,75.84,75.8,75.81,69407.0,57.8055,57.8284,57.7979,57.8055,69407.0
2015-08-06 14:45:00,75.8,75.87,75.8,75.86,58825.0,57.7979,57.8513,57.7979,57.8436,58825.0
2015-08-06 14:50:00,75.85,75.88,75.84,75.85,60962.0,57.836,57.8589,57.8284,57.836,60962.0
2015-08-06 14:55:00,75.86,75.87,75.82,75.86,65889.0,57.8436,57.8513,57.8131,57.8436,65889.0
2015-08-06 15:00:00,75.87,75.87,75.8,75.81,61199.0,57.8513,57.8513,57.7979,57.8055,61199.0
2015-08-06 15:05:00,75.81,75.81,75.79,75.8,61698.0,57.8055,57.8055,57.7903,57.7979,61698.0
2015-08-06 15:10:00,75.8,75.81,75.76,75.77,82258.0,57.7979,57.8055,57.7674,57.775,82258.0
2015-08-06 15:15:00,75.77,75.78,75.74,75.75,89017.0,57.775,57.7826,57.7521,57.7598,89017.0
2015-08-06 15:20:00,75.74,75.76,75.68,75.7,126251.0,57.7521,57.7674,57.7064,57.7216,126251.0
2015-08-06 15:25:00,75.69,75.72,75.66,75.7,109262.0,57.714,57.7369,57.6911,57.7216,109262.0
2015-08-06 15:30:00,75.69,75.74,75.68,75.72,87881.0,57.714,57.7521,57.7064,57.7369,87881.0
2015-08-06 15:35:00,75.72,75.79,75.68,75.78,149321.0,57.7369,57.7903,57.7064,57.7826,149321.0
2015-08-06 15:40:00,75.78,75.83,75.76,75.81,123027.0,57.7826,57.8208,57.7674,57.8055,123027.0
2015-08-06 15:45:00,75.81,75.88,75.79,75.87,159435.0,57.8055,57.8589,57.7903,57.8513,159435.0
2015-08-06 15:50:00,75.86,75.88,75.82,75.85,164043.0,57.8436,57.8589,57.8131,57.836,164043.0
2015-08-06 15:55:00,75.84,75.86,75.74,75.76,472552.0,57.8284,57.8436,57.7521,57.7674,472552.0
2015-08-07 09:30:00,75.59,75.64,75.34,75.45,260912.0,57.6378,57.6759,57.4471,57.531,260912.0
2015-08-07 09:35:00,75.43,75.68,75.39,75.62,312379.0,57.5158,57.7064,57.4853,57.6606,312379.0
2015-08-07 09:40:00,75.63,75.63,75.5,75.53,271801.0,57.6683,57.6683,57.5691,57.592,271801.0
2015-08-07 09:45:00,75.52,75.54,75.38,75.54,92038.0,57.5844,57.5996,57.4776,57.5996,92038.0
2015-08-07 09:50:00,75.54,75.6,75.5,75.57,59174.0,57.5996,57.6454,57.5691,57.6225,59174.0
2015-08-07 09:55:00,75.55,75.62,75.49,75.56,61675.0,57.6073,57.6606,57.5615,57.6149,61675.0
2015-08-07 10:00:00,75.56,75.61,75.53,75.59,316533.0,57.6149,57.653,57.592,57.6378,316533.0
2015-08-07 10:05:00,75.59,75.71,75.55,75.64,69126.0,57.6378,57.7293,57.6073,57.6759,69126.0
2015-08-07 10:10:00,75.63,75.72,75.6,75.65,67160.0,57.6683,57.7369,57.6454,57.6835,67160.0
2015-08-07 10:15:00,75.65,75.69,75.56,75.59,79989.0,57.6835,57.714,57.6149,57.6378,79989.0
2015-08-07 10:20:00,75.59,75.59,75.52,75.53,107077.0,57.6378,57.6378,57.5844,57.592,107077.0
2015-08-07 10:25:00,75.53,75.6,75.48,75.53,190564.0,57.592,57.6454,57.5539,57.592,190564.0
2015-08-07 10:30:00,75.52,75.53,75.46,75.5,59319.0,57.5844,57.592,57.5386,57.5691,59319.0
2015-08-07 10:35:00,75.49,75.58,75.48,75.52,89581.0,57.5615,57.6301,57.5539,57.5844,89581.0
2015-08-07 10:40:00,75.52,75.56,75.48,75.55,67003.0,57.5844,57.6149,57.5539,57.6073,67003.0
2015-08-07 10:45:00,75.56,75.63,75.5,75.63,81342.0,57.6149,57.6683,57.5691,57.6683,81342.0
2015-08-07 10:50:00,75.63,75.67,75.6,75.6,129251.0,57.6683,57.6988,57.6454,57.6454,129251.0
2015-08-07 10:55:00,75.61,75.69,75.57,75.61,140884.0,57.653,57.714,57.6225,57.653,140884.0
2015-08-07 11:00:00,75.61,75.69,75.59,75.62,98724.0,57.653,57.714,57.6378,57.6606,98724.0
2015-08-07 11:05:00,75.62,75.68,75.59,75.64,118569.0,57.6606,57.7064,57.6378,57.6759,118569.0
2015-08-07 11:10:00,75.64,75.7,75.62,75.63,158575.0,57.6759,57.7216,57.6606,57.6683,158575.0
2015-08-07 11:15:00,75.62,75.67,75.6,75.61,109502.0,57.6606,57.6988,57.6454,57.653,109502.0
2015-08-07 11:20:00,75.61,75.64,75.58,75.6,83092.0,57.653,57.6759,57.6301,57.6454,83092.0
2015-08-07 11:25:00,75.59,75.61,75.54,75.55,103420.0,57.6378,57.653,57.5996,57.6073,103420.0
2015-08-07 11:30:00,75.55,75.56,75.49,75.53,73728.0,57.6073,57.6149,57.5615,57.592,73728.0
2015-08-07 11:35:00,75.53,75.54,75.49,75.51,49086.0,57.592,57.5996,57.5615,57.5768,49086.0
2015-08-07 11:40:00,75.51,75.58,75.5,75.56,58685.0,57.5768,57.6301,57.5691,57.6149,58685.0
2015-08-07 11:45:00,75.56,75.56,75.49,75.51,56764.0,57.6149,57.6149,57.5615,57.5768,56764.0
2015-08-07 11:50:00,75.51,75.55,75.48,75.5,60744.0,57.5768,57.6073,57.5539,57.5691,60744.0
2015-08-07 11:55:00,75.5,75.55,75.49,75.54,47087.0,57.5691,57.6073,57.5615,57.5996,47087.0
2015-08-07 12:00:00,75.55,75.57,75.51,75.51,65565.0,57.6073,57.6225,57.5768,57.5768,65565.0
2015-08-07 12:05:00,75.51,75.55,75.5,75.52,42730.0,57.5768,57.6073,57.5691,57.5844,42730.0
2015-08-07 12:10:00,75.51,75.54,75.49,75.5,44109.0,57.5768,57.5996,57.5615,57.5691,44109.0
2015-08-07 12:15:00,75.5,75.53,75.48,75.51,43114.0,57.5691,57.592,57.5539,57.5768,43114.0
2015-08-07 12:20:00,75.51,75.51,75.48,75.51,60342.0,57.5768,57.5768,57.5539,57.5768,60342.0
2015-08-07 12:25:00,75.51,75.52,75.48,75.5,54650.0,57.5768,57.5844,57.5539,57.5691,54650.0
2015-08-07 12:30:00,75.49,75.51,75.44,75.47,141759.0,57.5615,57.5768,57.5234,57.5463,141759.0
2015-08-07 12:35:00,75.46,75.5,75.43,75.49,122673.0,57.5386,57.5691,57.5158,57.5615,122673.0
2015-08-07 12:40:00,75.49,75.51,75.46,75.48,68325.0,57.5615,57.5768,57.5386,57.5539,68325.0
2015-08-07 12:45:00,75.48,75.51,75.45,75.46,66170.0,57.5539,57.5768,57.531,57.5386,66170.0
2015-08-07 12:50:00,75.46,75.49,75.44,75.46,59970.0,57.5386,57.5615,57.5234,57.5386,59970.0
2015-08-07 12:55:00,75.46,75.46,75.42,75.45,95229.0,57.5386,57.5386,57.5081,57.531,95229.0
2015-08-07 13:00:00,75.45,75.45,75.41,75.42,65891.0,57.531,57.531,57.5005,57.5081,65891.0
2015-08-07 13:05:00,75.42,75.44,75.41,75.42,35229.0,57.5081,57.5234,57.5005,57.5081,35229.0
2015-08-07 13:10:00,75.41,75.43,75.4,75.41,89023.0,57.5005,57.5158,57.4929,57.5005,89023.0
2015-08-07 13:15:00,75.42,75.43,75.38,75.4,110055.0,57.5081,57.5158,57.4776,57.4929,110055.0
2015-08-07 13:20:00,75.4,75.51,75.39,75.48,78172.0,57.4929,57.5768,57.4853,57.5539,78172.0
2015-08-07 13:25:00,75.48,75.51,75.44,75.48,86584.0,57.5539,57.5768,57.5234,57.5539,86584.0
2015-08-07 13:30:00,75.48,75.5,75.47,75.48,69935.0,57.5539,57.5691,57.5463,57.5539,69935.0
2015-08-07 13:35:00,75.49,75.51,75.44,75.45,73287.0,57.5615,57.5768,57.5234,57.531,73287.0
2015-08-07 13:40:00,75.45,75.49,75.43,75.48,74896.0,57.531,57.5615,57.5158,57.5539,74896.0
2015-08-07 13:45:00,75.48,75.51,75.42,75.44,64822.0,57.5539,57.5768,57.5081,57.5234,64822.0
2015-08-07 13:50:00,75.44,75.48,75.44,75.46,53630.0,57.5234,57.5539,57.5234,57.5386,53630.0
2015-08-07 13:55:00,75.45,75.5,75.43,75.48,74130.0,57.531,57.5691,57.5158,57.5539,74130.0
2015-08-07 14:00:00,75.48,75.49,75.43,75.43,47401.0,57.5539,57.5615,57.5158,57.5158,47401.0
2015-08-07 14:05:00,75.43,75.48,75.4,75.48,69707.0,57.5158,57.5539,57.4929,57.5539,69707.0
2015-08-07 14:10:00,75.48,75.53,75.46,75.52,114903.0,57.5539,57.592,57.5386,57.5844,114903.0
2015-08-07 14:15:00,75.52,75.52,75.48,75.49,54756.0,57.5844,57.5844,57.5539,57.5615,54756.0
2015-08-07 14:20:00,75.49,75.51,75.48,75.5,59366.0,57.5615,57.5768,57.5539,57.5691,59366.0
2015-08-07 14:25:00,75.5,75.52,75.49,75.5,46922.0,57.5691,57.5844,57.5615,57.5691,46922.0
2015-08-07 14:30:00,75.51,75.53,75.48,75.49,48914.0,57.5768,57.592,57.5539,57.5615,48914.0
2015-08-07 14:35:00,75.49,75.53,75.49,75.5,89900.0,57.5615,57.592,57.5615,57.5691,89900.0
2015-08-07 14:40:00,75.5,75.51,75.48,75.5,95158.0,57.5691,57.5768,57.5539,57.5691,95158.0
2015-08-07 14:45:00,75.5,75.51,75.47,75.49,66846.0,57.5691,57.5768,57.5463,57.5615,66846.0
2015-08-07 14:50:00,75.5,75.51,75.48,75.49,57771.0,57.5691,57.5768,57.5539,57.5615,57771.0
2015-08-07 14:55:00,75.49,75.52,75.48,75.51,82571.0,57.5615,57.5844,57.5539,57.5768,82571.0
2015-08-07 15:00:00,75.51,75.51,75.45,75.47,89187.0,57.5768,57.5768,57.531,57.5463,89187.0
2015-08-07 15:05:00,75.46,75.5,75.44,75.47,145617.0,57.5386,57.5691,57.5234,57.5463,145617.0
2015-08-07 15:10:00,75.47,75.47,75.41,75.44,116394.0,57.5463,57.5463,57.5005,57.5234,116394.0
2015-08-07 15:15:00,75.44,75.5,75.43,75.48,107718.0,57.5234,57.5691,57.5158,57.5539,107718.0
2015-08-07 15:20:00,75.48,75.56,75.48,75.53,126055.0,57.5539,57.6149,57.5539,57.592,126055.0
2015-08-07 15:25:00,75.53,75.58,75.51,75.55,132157.0,57.592,57.6301,57.5768,57.6073,132157.0
2015-08-07 15:30:00,75.54,75.56,75.51,75.53,278289.0,57.5996,57.6149,57.5768,57.592,278289.0
2015-08-07 15:35:00,75.53,75.56,75.5,75.51,103604.0,57.592,57.6149,57.5691,57.5768,103604.0
2015-08-07 15:40:00,75.51,75.52,75.42,75.45,157800.0,57.5768,57.5844,57.5081,57.531,157800.0
2015-08-07 15:45:00,75.44,75.53,75.42,75.5,202578.0,57.5234,57.592,57.5081,57.5691,202578.0
2015-08-07 15:50:00,75.51,75.56,75.49,75.55,241643.0,57.5768,57.6149,57.5615,57.6073,241643.0
2015-08-07 15:55:00,75.55,75.56,75.42,75.49,550198.0,57.6073,57.6149,57.5081,57.5615,550198.0
2015-08-10 09:30:00,75.95,76.07,75.8,75.98,302178.0,57.9123,58.0038,57.7979,57.9351,302178.0
2015-08-10 09:35:00,75.98,76.2,75.96,76.1,230133.0,57.9351,58.1029,57.9199,58.0266,230133.0
2015-08-10 09:40:00,76.1,76.34,76.08,76.34,260668.0,58.0266,58.2096,58.0114,58.2096,260668.0
2015-08-10 09:45:00,76.33,76.5,76.32,76.36,357227.0,58.202,58.3316,58.1944,58.2249,357227.0
2015-08-10 09:50:00,76.36,76.38,76.06,76.08,222347.0,58.2249,58.2401,57.9961,58.0114,222347.0
2015-08-10 09:55:00,76.08,76.12,76.01,76.09,150378.0,58.0114,58.0419,57.958,58.019,150378.0
2015-08-10 10:00:00,76.09,76.12,76.01,76.07,177192.0,58.019,58.0419,57.958,58.0038,177192.0
2015-08-10 10:05:00,76.08,76.08,76.0,76.03,94185.0,58.0114,58.0114,57.9504,57.9733,94185.0
2015-08-10 10:10:00,76.04,76.09,76.01,76.06,178771.0,57.9809,58.019,57.958,57.9961,178771.0
2015-08-10 10:15:00,76.05,76.09,76.0,76.03,134471.0,57.9885,58.019,57.9504,57.9733,134471.0
2015-08-10 10:20:00,76.03,76.08,76.01,76.03,110339.0,57.9733,58.0114,57.958,57.9733,110339.0
2015-08-10 10:25:00,76.04,76.06,76.01,76.03,130859.0,57.9809,57.9961,57.958,57.9733,130859.0
2015-08-10 10:30:00,76.02,76.1,76.01,76.1,153763.0,57.9656,58.0266,57.958,58.0266,153763.0
2015-08-10 10:35:00,76.1,76.1,76.02,76.08,110193.0,58.0266,58.0266,57.9656,58.0114,110193.0
2015-08-10 10:40:00,76.09,76.14,76.05,76.14,54898.0,58.019,58.0571,57.9885,58.0571,54898.0
2015-08-10 10:45:00,76.14,76.18,76.12,76.14,51292.0,58.0571,58.0876,58.0419,58.0571,51292.0
2015-08-10 10:50:00,76.13,76.16,76.12,76.14,62965.0,58.0495,58.0724,58.0419,58.0571,62965.0
2015-08-10 10:55:00,76.14,76.14,76.05,76.06,100949.0,58.0571,58.0571,57.9885,57.9961,100949.0
2015-08-10 11:00:00,76.06,76.16,76.05,76.13,85778.0,57.9961,58.0724,57.9885,58.0495,85778.0
2015-08-10 11:05:00,76.14,76.21,76.14,76.21,57062.0,58.0571,58.1105,58.0571,58.1105,57062.0
2015-08-10 11:10:00,76.21,76.22,76.17,76.22,60617.0,58.1105,58.1181,58.08,58.1181,60617.0
2015-08-10 11:15:00,76.22,76.23,76.17,76.23,57059.0,58.1181,58.1258,58.08,58.1258,57059.0
2015-08-10 11:20:00,76.22,76.29,76.22,76.27,50400.0,58.1181,58.1715,58.1181,58.1563,50400.0
2015-08-10 11:25:00,76.27,76.27,76.22,76.27,79459.0,58.1563,58.1563,58.1181,58.1563,79459.0
2015-08-10 11:30:00,76.27,76.28,76.26,76.26,36540.0,58.1563,58.1639,58.1486,58.1486,36540.0
2015-08-10 11:35:00,76.26,76.28,76.23,76.26,84184.0,58.1486,58.1639,58.1258,58.1486,84184.0
2015-08-10 11:40:00,76.27,76.29,76.25,76.28,52582.0,58.1563,58.1715,58.141,58.1639,52582.0
2015-08-10 11:45:00,76.29,76.31,76.24,76.28,107154.0,58.1715,58.1868,58.1334,58.1639,107154.0
2015-08-10 11:50:00,76.28,76.3,76.24,76.25,67785.0,58.1639,58.1791,58.1334,58.141,67785.0
2015-08-10 11:55:00,76.25,76.28,76.24,76.28,58735.0,58.141,58.1639,58.1334,58.1639,58735.0
2015-08-10 12:00:00,76.28,76.29,76.24,76.25,75840.0,58.1639,58.1715,58.1334,58.141,75840.0
2015-08-10 12:05:00,76.26,76.27,76.24,76.26,67142.0,58.1486,58.1563,58.1334,58.1486,67142.0
2015-08-10 12:10:00,76.26,76.27,76.25,76.26,18925.0,58.1486,58.1563,58.141,58.1486,18925.0
2015-08-10 12:15:00,76.26,76.29,76.25,76.25,58355.0,58.1486,58.1715,58.141,58.141,58355.0
2015-08-10 12:20:00,76.25,76.28,76.25,76.26,80356.0,58.141,58.1639,58.141,58.1486,80356.0
2015-08-10 12:25:00,76.26,76.28,76.22,76.26,62156.0,58.1486,58.1639,58.1181,58.1486,62156.0
2015-08-10 12:30:00,76.26,76.27,76.25,76.26,29504.0,58.1486,58.1563,58.141,58.1486,29504.0
2015-08-10 12:35:00,76.27,76.27,76.25,76.25,29357.0,58.1563,58.1563,58.141,58.141,29357.0
2015-08-10 12:40:00,76.25,76.27,76.22,76.23,56369.0,58.141,58.1563,58.1181,58.1258,56369.0
2015-08-10 12:45:00,76.23,76.23,76.17,76.18,51080.0,58.1258,58.1258,58.08,58.0876,51080.0
2015-08-10 12:50:00,76.18,76.18,76.09,76.12,48980.0,58.0876,58.0876,58.019,58.0419,48980.0
2015-08-10 12:55:00,76.11,76.12,76.11,76.12,21915.0,58.0343,58.0419,58.0343,58.0419,21915.0
2015-08-10 13:00:00,76.12,76.12,76.07,76.08,38851.0,58.0419,58.0419,58.0038,58.0114,38851.0
2015-08-10 13:05:00,76.08,76.1,76.07,76.1,70305.0,58.0114,58.0266,58.0038,58.0266,70305.0
2015-08-10 13:10:00,76.1,76.14,76.1,76.12,49914.0,58.0266,58.0571,58.0266,58.0419,49914.0
2015-08-10 13:15:00,76.12,76.15,76.12,76.13,24366.0,58.0419,58.0648,58.0419,58.0495,24366.0
2015-08-10 13:20:00,76.12,76.16,76.12,76.16,32265.0,58.0419,58.0724,58.0419,58.0724,32265.0
2015-08-10 13:25:00,76.16,76.19,76.12,76.13,40046.0,58.0724,58.0953,58.0419,58.0495,40046.0
2015-08-10 13:30:00,76.12,76.16,76.12,76.14,35249.0,58.0419,58.0724,58.0419,58.0571,35249.0
2015-08-10 13:35:00,76.14,76.15,76.12,76.14,27388.0,58.0571,58.0648,58.0419,58.0571,27388.0
2015-08-10 13:40:00,76.14,76.14,76.11,76.14,45261.0,58.0571,58.0571,58.0343,58.0571,45261.0
2015-08-10 13:45:00,76.13,76.15,76.12,76.14,36172.0,58.0495,58.0648,58.0419,58.0571,36172.0
2015-08-10 13:50:00,76.13,76.16,76.13,76.15,30085.0,58.0495,58.0724,58.0495,58.0648,30085.0
2015-08-10 13:55:00,76.15,76.19,76.15,76.18,35034.0,58.0648,58.0953,58.0648,58.0876,35034.0
2015-08-10 14:00:00,76.18,76.19,76.13,76.14,30345.0,58.0876,58.0953,58.0495,58.0571,30345.0
2015-08-10 14:05:00,76.14,76.2,76.14,76.19,49929.0,58.0571,58.1029,58.0571,58.0953,49929.0
2015-08-10 14:10:00,76.2,76.2,76.18,76.19,52511.0,58.1029,58.1029,58.0876,58.0953,52511.0
2015-08-10 14:15:00,76.19,76.25,76.18,76.22,89352.0,58.0953,58.141,58.0876,58.1181,89352.0
2015-08-10 14:20:00,76.23,76.27,76.22,76.27,30343.0,58.1258,58.1563,58.1181,58.1563,30343.0
2015-08-10 14:25:00,76.27,76.3,76.24,76.3,51261.0,58.1563,58.1791,58.1334,58.1791,51261.0
2015-08-10 14:30:00,76.29,76.32,76.29,76.32,124637.0,58.1715,58.1944,58.1715,58.1944,124637.0
2015-08-10 14:35:00,76.31,76.34,76.31,76.34,45384.0,58.1868,58.2096,58.1868,58.2096,45384.0
2015-08-10 14:40:00,76.34,76.34,76.3,76.32,52042.0,58.2096,58.2096,58.1791,58.1944,52042.0
2015-08-10 14:45:00,76.31,76.33,76.29,76.3,51449.0,58.1868,58.202,58.1715,58.1791,51449.0
2015-08-10 14:50:00,76.29,76.33,76.29,76.33,55816.0,58.1715,58.202,58.1715,58.202,55816.0
2015-08-10 14:55:00,76.33,76.35,76.32,76.33,36794.0,58.202,58.2173,58.1944,58.202,36794.0
2015-08-10 15:00:00,76.34,76.37,76.32,76.33,101978.0,58.2096,58.2325,58.1944,58.202,101978.0
2015-08-10 15:05:00,76.33,76.33,76.25,76.27,79660.0,58.202,58.202,58.141,58.1563,79660.0
2015-08-10 15:10:00,76.27,76.28,76.23,76.23,52602.0,58.1563,58.1639,58.1258,58.1258,52602.0
2015-08-10 15:15:00,76.24,76.3,76.23,76.26,62466.0,58.1334,58.1791,58.1258,58.1486,62466.0
2015-08-10 15:20:00,76.26,76.29,76.24,76.25,45627.0,58.1486,58.1715,58.1334,58.141,45627.0
2015-08-10 15:25:00,76.25,76.26,76.18,76.2,63591.0,58.141,58.1486,58.0876,58.1029,63591.0
2015-08-10 15:30:00,76.2,76.23,76.19,76.23,51657.0,58.1029,58.1258,58.0953,58.1258,51657.0
2015-08-10 15:35:00,76.23,76.26,76.18,76.19,102856.0,58.1258,58.1486,58.0876,58.0953,102856.0
2015-08-10 15:40:00,76.2,76.25,76.2,76.25,55852.0,58.1029,58.141,58.1029,58.141,55852.0
2015-08-10 15:45:00,76.25,76.27,76.22,76.27,192315.0,58.141,58.1563,58.1181,58.1563,192315.0
2015-08-10 15:50:00,76.27,76.34,76.26,76.34,146246.0,58.1563,58.2096,58.1486,58.2096,146246.0
2015-08-10 15:55:00,76.34,76.38,76.32,76.37,397170.0,58.2096,58.2401,58.1944,58.2325,397170.0
2015-08-11 09:30:00,76.15,76.45,76.03,76.25,242022.0,58.0648,58.2935,57.9733,58.141,242022.0
2015-08-11 09:35:00,76.24,76.3,76.01,76.02,91551.0,58.1334,58.1791,57.958,57.9656,91551.0
2015-08-11 09:40:00,76.02,76.08,75.95,76.03,99517.0,57.9656,58.0114,57.9123,57.9733,99517.0
2015-08-11 09:45:00,76.03,76.05,75.81,75.85,105545.0,57.9733,57.9885,57.8055,57.836,105545.0
2015-08-11 09:50:00,75.85,75.96,75.82,75.91,127393.0,57.836,57.9199,57.8131,57.8818,127393.0
2015-08-11 09:55:00,75.93,76.0,75.89,75.91,89376.0,57.897,57.9504,57.8665,57.8818,89376.0
2015-08-11 10:00:00,75.9,75.98,75.89,75.93,97981.0,57.8741,57.9351,57.8665,57.897,97981.0
2015-08-11 10:05:00,75.94,76.05,75.9,76.02,90458.0,57.9046,57.9885,57.8741,57.9656,90458.0
2015-08-11 10:10:00,76.02,76.15,76.0,76.1,71668.0,57.9656,58.0648,57.9504,58.0266,71668.0
2015-08-11 10:15:00,76.09,76.27,76.08,76.25,100451.0,58.019,58.1563,58.0114,58.141,100451.0
2015-08-11 10:20:00,76.26,76.39,76.24,76.35,81475.0,58.1486,58.2478,58.1334,58.2173,81475.0
2015-08-11 10:25:00,76.36,76.41,76.31,76.37,84553.0,58.2249,58.263,58.1868,58.2325,84553.0
2015-08-11 10:30:00,76.37,76.4,76.33,76.39,102212.0,58.2325,58.2554,58.202,58.2478,102212.0
2015-08-11 10:35:00,76.4,76.4,76.23,76.27,117677.0,58.2554,58.2554,58.1258,58.1563,117677.0
2015-08-11 10:40:00,76.26,76.37,76.25,76.34,100310.0,58.1486,58.2325,58.141,58.2096,100310.0
2015-08-11 10:45:00,76.34,76.36,76.27,76.29,64872.0,58.2096,58.2249,58.1563,58.1715,64872.0
2015-08-11 10:50:00,76.29,76.32,76.24,76.26,95349.0,58.1715,58.1944,58.1334,58.1486,95349.0
2015-08-11 10:55:00,76.26,76.28,76.2,76.25,75070.0,58.1486,58.1639,58.1029,58.141,75070.0
2015-08-11 11:00:00,76.24,76.32,76.22,76.3,50808.0,58.1334,58.1944,58.1181,58.1791,50808.0
2015-08-11 11:05:00,76.3,76.31,76.17,76.18,95520.0,58.1791,58.1868,58.08,58.0876,95520.0
2015-08-11 11:10:00,76.17,76.18,76.09,76.16,71787.0,58.08,58.0876,58.019,58.0724,71787.0
2015-08-11 11:15:00,76.15,76.25,76.13,76.21,85656.0,58.0648,58.141,58.0495,58.1105,85656.0
2015-08-11 11:20:00,76.2,76.29,76.17,76.2,85547.0,58.1029,58.1715,58.08,58.1029,85547.0
2015-08-11 11:25:00,76.2,76.24,76.17,76.19,55629.0,58.1029,58.1334,58.08,58.0953,55629.0
2015-08-11 11:30:00,76.2,76.24,76.17,76.19,51501.0,58.1029,58.1334,58.08,58.0953,51501.0
2015-08-11 11:35:00,76.19,76.29,76.19,76.23,55592.0,58.0953,58.1715,58.0953,58.1258,55592.0
2015-08-11 11:40:00,76.22,76.22,76.17,76.17,50617.0,58.1181,58.1181,58.08,58.08,50617.0
2015-08-11 11:45:00,76.18,76.2,76.08,76.1,60274.0,58.0876,58.1029,58.0114,58.0266,60274.0
2015-08-11 11:50:00,76.11,76.14,76.07,76.09,61496.0,58.0343,58.0571,58.0038,58.019,61496.0
2015-08-11 11:55:00,76.09,76.11,76.04,76.08,64036.0,58.019,58.0343,57.9809,58.0114,64036.0
2015-08-11 12:00:00,76.08,76.19,76.08,76.18,60914.0,58.0114,58.0953,58.0114,58.0876,60914.0
2015-08-11 12:05:00,76.18,76.24,76.17,76.2,80115.0,58.0876,58.1334,58.08,58.1029,80115.0
2015-08-11 12:10:00,76.2,76.25,76.17,76.19,45636.0,58.1029,58.141,58.08,58.0953,45636.0
2015-08-11 12:15:00,76.18,76.19,76.12,76.16,37159.0,58.0876,58.0953,58.0419,58.0724,37159.0
2015-08-11 12:20:00,76.16,76.19,76.12,76.12,31516.0,58.0724,58.0953,58.0419,58.0419,31516.0
2015-08-11 12:25:00,76.13,76.18,76.11,76.17,35966.0,58.0495,58.0876,58.0343,58.08,35966.0
2015-08-11 12:30:00,76.17,76.21,76.15,76.2,34897.0,58.08,58.1105,58.0648,58.1029,34897.0
2015-08-11 12:35:00,76.2,76.2,76.14,76.15,32020.0,58.1029,58.1029,58.0571,58.0648,32020.0
2015-08-11 12:40:00,76.15,76.16,76.12,76.13,34379.0,58.0648,58.0724,58.0419,58.0495,34379.0
2015-08-11 12:45:00,76.13,76.18,76.13,76.16,32011.0,58.0495,58.0876,58.0495,58.0724,32011.0
2015-08-11 12:50:00,76.16,76.22,76.15,76.21,42130.0,58.0724,58.1181,58.0648,58.1105,42130.0
2015-08-11 12:55:00,76.21,76.21,76.12,76.16,98053.0,58.1105,58.1105,58.0419,58.0724,98053.0
2015-08-11 13:00:00,76.16,76.18,76.1,76.13,59726.0,58.0724,58.0876,58.0266,58.0495,59726.0
2015-08-11 13:05:00,76.12,76.14,76.06,76.09,104316.0,58.0419,58.0571,57.9961,58.019,104316.0
2015-08-11 13:10:00,76.1,76.1,76.03,76.07,51551.0,58.0266,58.0266,57.9733,58.0038,51551.0
2015-08-11 13:15:00,76.07,76.08,76.05,76.06,26835.0,58.0038,58.0114,57.9885,57.9961,26835.0
2015-08-11 13:20:00,76.06,76.09,76.04,76.06,51981.0,57.9961,58.019,57.9809,57.9961,51981.0
2015-08-11 13:25:00,76.07,76.13,76.07,76.11,35181.0,58.0038,58.0495,58.0038,58.0343,35181.0
2015-08-11 13:30:00,76.11,76.13,76.09,76.11,32985.0,58.0343,58.0495,58.019,58.0343,32985.0
2015-08-11 13:35:00,76.11,76.24,76.11,76.24,44312.0,58.0343,58.1334,58.0343,58.1334,44312.0
2015-08-11 13:40:00,76.23,76.23,76.16,76.17,24157.0,58.1258,58.1258,58.0724,58.08,24157.0
2015-08-11 13:45:00,76.16,76.2,76.15,76.16,35619.0,58.0724,58.1029,58.0648,58.0724,35619.0
2015-08-11 13:50:00,76.16,76.21,76.15,76.2,43173.0,58.0724,58.1105,58.0648,58.1029,43173.0
2015-08-11 13:55:00,76.21,76.21,76.16,76.18,23305.0,58.1105,58.1105,58.0724,58.0876,23305.0
2015-08-11 14:00:00,76.18,76.18,76.13,76.15,40037.0,58.0876,58.0876,58.0495,58.0648,40037.0
2015-08-11 14:05:00,76.15,76.23,76.15,76.23,39978.0,58.0648,58.1258,58.0648,58.1258,39978.0
2015-08-11 14:10:00,76.23,76.23,76.2,76.21,49178.0,58.1258,58.1258,58.1029,58.1105,49178.0
2015-08-11 14:15:00,76.21,76.23,76.18,76.22,52031.0,58.1105,58.1258,58.0876,58.1181,52031.0
2015-08-11 14:20:00,76.23,76.26,76.21,76.25,40873.0,58.1258,58.1486,58.1105,58.141,40873.0
2015-08-11 14:25:00,76.25,76.35,76.24,76.3,58488.0,58.141,58.2173,58.1334,58.1791,58488.0
2015-08-11 14:30:00,76.29,76.3,76.26,76.28,55445.0,58.1715,58.1791,58.1486,58.1639,55445.0
2015-08-11 14:35:00,76.29,76.33,76.27,76.32,74684.0,58.1715,58.202,58.1563,58.1944,74684.0
2015-08-11 14:40:00,76.32,76.33,76.3,76.31,39583.0,58.1944,58.202,58.1791,58.1868,39583.0
2015-08-11 14:45:00,76.31,76.33,76.29,76.29,39117.0,58.1868,58.202,58.1715,58.1715,39117.0
2015-08-11 14:50:00,76.29,76.31,76.28,76.3,48957.0,58.1715,58.1868,58.1639,58.1791,48957.0
2015-08-11 14:55:00,76.31,76.35,76.3,76.33,62106.0,58.1868,58.2173,58.1791,58.202,62106.0
2015-08-11 15:00:00,76.34,76.36,76.29,76.3,115206.0,58.2096,58.2249,58.1715,58.1791,115206.0
2015-08-11 15:05:00,76.31,76.32,76.25,76.27,82522.0,58.1868,58.1944,58.141,58.1563,82522.0
2015-08-11 15:10:00,76.26,76.35,76.22,76.34,95991.0,58.1486,58.2173,58.1181,58.2096,95991.0
2015-08-11 15:15:00,76.35,76.37,76.29,76.33,86288.0,58.2173,58.2325,58.1715,58.202,86288.0
2015-08-11 15:20:00,76.34,76.34,76.26,76.31,77749.0,58.2096,58.2096,58.1486,58.1868,77749.0
2015-08-11 15:25:00,76.31,76.31,76.25,76.3,90086.0,58.1868,58.1868,58.141,58.1791,90086.0
2015-08-11 15:30:00,76.29,76.32,76.27,76.3,94426.0,58.1715,58.1944,58.1563,58.1791,94426.0
2015-08-11 15:35:00,76.3,76.34,76.28,76.34,123973.0,58.1791,58.2096,58.1639,58.2096,123973.0
2015-08-11 15:40:00,76.34,76.37,76.29,76.31,90299.0,58.2096,58.2325,58.1715,58.1868,90299.0
2015-08-11 15:45:00,76.31,76.34,76.22,76.23,146475.0,58.1868,58.2096,58.1181,58.1258,146475.0
2015-08-11 15:50:00,76.23,76.35,76.22,76.3,180554.0,58.1258,58.2173,58.1181,58.1791,180554.0
2015-08-11 15:55:00,76.29,76.35,76.21,76.22,647635.0,58.1715,58.2173,58.1105,58.1181,647635.0
2015-08-12 09:30:00,75.89,76.0,75.83,75.86,370518.0,57.8665,57.9504,57.8208,57.8436,370518.0
2015-08-12 09:35:00,75.86,75.87,75.56,75.71,282892.0,57.8436,57.8513,57.6149,57.7293,282892.0
2015-08-12 09:40:00,75.69,75.76,75.56,75.57,175721.0,57.714,57.7674,57.6149,57.6225,175721.0
2015-08-12 09:45:00,75.57,75.58,75.41,75.43,168149.0,57.6225,57.6301,57.5005,57.5158,168149.0
2015-08-12 09:50:00,75.43,75.48,75.4,75.44,109287.0,57.5158,57.5539,57.4929,57.5234,109287.0
2015-08-12 09:55:00,75.44,75.49,75.4,75.41,126394.0,57.5234,57.5615,57.4929,57.5005,126394.0
2015-08-12 10:00:00,75.41,75.48,75.39,75.47,203198.0,57.5005,57.5539,57.4853,57.5463,203198.0
2015-08-12 10:05:00,75.45,75.46,75.39,75.41,118030.0,57.531,57.5386,57.4853,57.5005,118030.0
2015-08-12 10:10:00,75.4,75.51,75.39,75.44,115321.0,57.4929,57.5768,57.4853,57.5234,115321.0
2015-08-12 10:15:00,75.43,75.54,75.42,75.48,87465.0,57.5158,57.5996,57.5081,57.5539,87465.0
2015-08-12 10:20:00,75.48,75.5,75.34,75.37,110384.0,57.5539,57.5691,57.4471,57.47,110384.0
2015-08-12 10:25:00,75.37,75.47,75.36,75.42,131746.0,57.47,57.5463,57.4624,57.5081,131746.0
2015-08-12 10:30:00,75.43,75.46,75.39,75.46,107183.0,57.5158,57.5386,57.4853,57.5386,107183.0
2015-08-12 10:35:00,75.45,75.57,75.41,75.55,111668.0,57.531,57.6225,57.5005,57.6073,111668.0
2015-08-12 10:40:00,75.54,75.64,75.52,75.55,121586.0,57.5996,57.6759,57.5844,57.6073,121586.0
2015-08-12 10:45:00,75.55,75.61,75.5,75.53,70231.0,57.6073,57.653,57.5691,57.592,70231.0
2015-08-12 10:50:00,75.53,75.55,75.46,75.48,96949.0,57.592,57.6073,57.5386,57.5539,96949.0
2015-08-12 10:55:00,75.48,75.54,75.45,75.51,67793.0,57.5539,57.5996,57.531,57.5768,67793.0
2015-08-12 11:00:00,75.51,75.63,75.51,75.6,84344.0,57.5768,57.6683,57.5768,57.6454,84344.0
2015-08-12 11:05:00,75.6,75.63,75.57,75.62,134814.0,57.6454,57.6683,57.6225,57.6606,134814.0
2015-08-12 11:10:00,75.62,75.63,75.55,75.58,91101.0,57.6606,57.6683,57.6073,57.6301,91101.0
2015-08-12 11:15:00,75.59,75.61,75.55,75.58,72563.0,57.6378,57.653,57.6073,57.6301,72563.0
2015-08-12 11:20:00,75.57,75.57,75.52,75.55,60600.0,57.6225,57.6225,57.5844,57.6073,60600.0
2015-08-12 11:25:00,75.55,75.63,75.55,75.6,69590.0,57.6073,57.6683,57.6073,57.6454,69590.0
2015-08-12 11:30:00,75.6,75.6,75.48,75.53,96928.0,57.6454,57.6454,57.5539,57.592,96928.0
2015-08-12 11:35:00,75.53,75.54,75.5,75.52,78791.0,57.592,57.5996,57.5691,57.5844,78791.0
2015-08-12 11:40:00,75.52,75.62,75.51,75.56,641088.0,57.5844,57.6606,57.5768,57.6149,641088.0
2015-08-12 11:45:00,75.56,75.61,75.55,75.61,148310.0,57.6149,57.653,57.6073,57.653,148310.0
2015-08-12 11:50:00,75.61,75.61,75.5,75.52,105174.0,57.653,57.653,57.5691,57.5844,105174.0
2015-08-12 11:55:00,75.51,75.53,75.5,75.52,79918.0,57.5768,57.592,57.5691,57.5844,79918.0
2015-08-12 12:00:00,75.52,75.55,75.5,75.55,119033.0,57.5844,57.6073,57.5691,57.6073,119033.0
2015-08-12 12:05:00,75.54,75.57,75.5,75.53,86339.0,57.5996,57.6225,57.5691,57.592,86339.0
2015-08-12 12:10:00,75.53,75.62,75.52,75.61,67740.0,57.592,57.6606,57.5844,57.653,67740.0
2015-08-12 12:15:00,75.62,75.65,75.61,75.63,71638.0,57.6606,57.6835,57.653,57.6683,71638.0
2015-08-12 12:20:00,75.64,75.65,75.6,75.65,301279.0,57.6759,57.6835,57.6454,57.6835,301279.0
2015-08-12 12:25:00,75.65,75.77,75.64,75.76,90232.0,57.6835,57.775,57.6759,57.7674,90232.0
2015-08-12 12:30:00,75.76,75.84,75.72,75.83,38560.0,57.7674,57.8284,57.7369,57.8208,38560.0
2015-08-12 12:35:00,75.83,75.88,75.82,75.87,41017.0,57.8208,57.8589,57.8131,57.8513,41017.0
2015-08-12 12:40:00,75.87,75.94,75.86,75.91,50527.0,57.8513,57.9046,57.8436,57.8818,50527.0
2015-08-12 12:45:00,75.91,75.94,75.88,75.89,51975.0,57.8818,57.9046,57.8589,57.8665,51975.0
2015-08-12 12:50:00,75.88,75.92,75.86,75.9,31267.0,57.8589,57.8894,57.8436,57.8741,31267.0
2015-08-12 12:55:00,75.9,75.91,75.87,75.89,71040.0,57.8741,57.8818,57.8513,57.8665,71040.0
2015-08-12 13:00:00,75.89,75.99,75.88,75.98,67331.0,57.8665,57.9428,57.8589,57.9351,67331.0
2015-08-12 13:05:00,75.98,75.99,75.93,75.93,71669.0,57.9351,57.9428,57.897,57.897,71669.0
2015-08-12 13:10:00,75.93,75.95,75.9,75.94,69970.0,57.897,57.9123,57.8741,57.9046,69970.0
2015-08-12 13:15:00,75.94,76.0,75.93,75.99,118813.0,57.9046,57.9504,57.897,57.9428,118813.0
2015-08-12 13:20:00,75.99,76.02,75.98,76.01,66529.0,57.9428,57.9656,57.9351,57.958,66529.0
2015-08-12 13:25:00,76.02,76.02,75.92,75.93,49698.0,57.9656,57.9656,57.8894,57.897,49698.0
2015-08-12 13:30:00,75.93,75.99,75.93,75.98,64945.0,57.897,57.9428,57.897,57.9351,64945.0
2015-08-12 13:35:00,75.98,76.01,75.97,75.98,67137.0,57.9351,57.958,57.9275,57.9351,67137.0
2015-08-12 13:40:00,75.98,76.0,75.97,76.0,56085.0,57.9351,57.9504,57.9275,57.9504,56085.0
2015-08-12 13:45:00,76.0,76.05,75.98,76.03,73247.0,57.9504,57.9885,57.9351,57.9733,73247.0
2015-08-12 13:50:00,76.03,76.09,76.02,76.09,90699.0,57.9733,58.019,57.9656,58.019,90699.0
2015-08-12 13:55:00,76.09,76.12,76.05,76.09,82113.0,58.019,58.0419,57.9885,58.019,82113.0
2015-08-12 14:00:00,76.09,76.09,76.0,76.0,108327.0,58.019,58.019,57.9504,57.9504,108327.0
2015-08-12 14:05:00,76.01,76.06,75.99,76.02,73176.0,57.958,57.9961,57.9428,57.9656,73176.0
2015-08-12 14:10:00,76.02,76.02,75.97,75.98,72842.0,57.9656,57.9656,57.9275,57.9351,72842.0
2015-08-12 14:15:00,75.97,75.98,75.93,75.95,52404.0,57.9275,57.9351,57.897,57.9123,52404.0
2015-08-12 14:20:00,75.94,76.0,75.92,76.0,92781.0,57.9046,57.9504,57.8894,57.9504,92781.0
2015-08-12 14:25:00,76.0,76.0,75.93,75.98,77971.0,57.9504,57.9504,57.897,57.9351,77971.0
2015-08-12 14:30:00,75.99,76.01,75.98,76.01,54850.0,57.9428,57.958,57.9351,57.958,54850.0
2015-08-12 14:35:00,76.0,76.1,76.0,76.1,52809.0,57.9504,58.0266,57.9504,58.0266,52809.0
2015-08-12 14:40:00,76.1,76.18,76.09,76.18,69917.0,58.0266,58.0876,58.019,58.0876,69917.0
2015-08-12 14:45:00,76.17,76.22,76.16,76.19,68819.0,58.08,58.1181,58.0724,58.0953,68819.0
2015-08-12 14:50:00,76.19,76.23,76.16,76.22,71770.0,58.0953,58.1258,58.0724,58.1181,71770.0
2015-08-12 14:55:00,76.22,76.23,76.15,76.22,84183.0,58.1181,58.1258,58.0648,58.1181,84183.0
2015-08-12 15:00:00,76.21,76.24,76.16,76.16,68777.0,58.1105,58.1334,58.0724,58.0724,68777.0
2015-08-12 15:05:00,76.17,76.22,76.16,76.22,53040.0,58.08,58.1181,58.0724,58.1181,53040.0
2015-08-12 15:10:00,76.22,76.22,76.11,76.12,65224.0,58.1181,58.1181,58.0343,58.0419,65224.0
2015-08-12 15:15:00,76.13,76.19,76.11,76.18,72507.0,58.0495,58.0953,58.0343,58.0876,72507.0
2015-08-12 15:20:00,76.17,76.22,76.16,76.21,100130.0,58.08,58.1181,58.0724,58.1105,100130.0
2015-08-12 15:25:00,76.21,76.31,76.2,76.3,79685.0,58.1105,58.1868,58.1029,58.1791,79685.0
2015-08-12 15:30:00,76.3,76.35,76.27,76.34,136127.0,58.1791,58.2173,58.1563,58.2096,136127.0
2015-08-12 15:35:00,76.34,76.34,76.27,76.28,172311.0,58.2096,58.2096,58.1563,58.1639,172311.0
2015-08-12 15:40:00,76.29,76.31,76.27,76.3,96498.0,58.1715,58.1868,58.1563,58.1791,96498.0
2015-08-12 15:45:00,76.31,76.35,76.28,76.33,169631.0,58.1868,58.2173,58.1639,58.202,169631.0
2015-08-12 15:50:00,76.34,76.39,76.3,76.39,204861.0,58.2096,58.2478,58.1791,58.2478,204861.0
2015-08-12 15:55:00,76.38,76.43,76.34,76.4,585741.0,58.2401,58.2783,58.2096,58.2554,585741.0
2015-08-13 09:30:00,76.49,76.51,76.2,76.28,190780.0,58.324,58.3393,58.1029,58.1639,190780.0
2015-08-13 09:35:00,76.27,76.31,76.21,76.28,103297.0,58.1563,58.1868,58.1105,58.1639,103297.0
2015-08-13 09:40:00,76.3,76.4,76.24,76.32,111351.0,58.1791,58.2554,58.1334,58.1944,111351.0
2015-08-13 09:45:00,76.32,76.34,76.1,76.14,101979.0,58.1944,58.2096,58.0266,58.0571,101979.0
2015-08-13 09:50:00,76.15,76.22,76.14,76.22,72730.0,58.0648,58.1181,58.0571,58.1181,72730.0
2015-08-13 09:55:00,76.21,76.22,76.07,76.07,70288.0,58.1105,58.1181,58.0038,58.0038,70288.0
2015-08-13 10:00:00,76.07,76.11,76.02,76.08,52667.0,58.0038,58.0343,57.9656,58.0114,52667.0
2015-08-13 10:05:00,76.1,76.19,76.08,76.16,49368.0,58.0266,58.0953,58.0114,58.0724,49368.0
2015-08-13 10:10:00,76.16,76.19,76.08,76.12,60507.0,58.0724,58.0953,58.0114,58.0419,60507.0
2015-08-13 10:15:00,76.11,76.17,76.09,76.13,47313.0,58.0343,58.08,58.019,58.0495,47313.0
2015-08-13 10:20:00,76.13,76.16,76.06,76.07,53351.0,58.0495,58.0724,57.9961,58.0038,53351.0
2015-08-13 10:25:00,76.06,76.11,76.04,76.1,50770.0,57.9961,58.0343,57.9809,58.0266,50770.0
2015-08-13 10:30:00,76.09,76.14,76.06,76.12,61803.0,58.019,58.0571,57.9961,58.0419,61803.0
2015-08-13 10:35:00,76.12,76.28,76.11,76.25,76588.0,58.0419,58.1639,58.0343,58.141,76588.0
2015-08-13 10:40:00,76.24,76.26,76.17,76.19,65882.0,58.1334,58.1486,58.08,58.0953,65882.0
2015-08-13 10:45:00,76.19,76.24,76.18,76.19,49949.0,58.0953,58.1334,58.0876,58.0953,49949.0
2015-08-13 10:50:00,76.19,76.24,76.17,76.23,61521.0,58.0953,58.1334,58.08,58.1258,61521.0
2015-08-13 10:55:00,76.23,76.25,76.18,76.18,46549.0,58.1258,58.141,58.0876,58.0876,46549.0
2015-08-13 11:00:00,76.17,76.23,76.16,76.17,43017.0,58.08,58.1258,58.0724,58.08,43017.0
2015-08-13 11:05:00,76.17,76.18,76.06,76.09,45937.0,58.08,58.0876,57.9961,58.019,45937.0
2015-08-13 11:10:00,76.08,76.09,76.03,76.06,75498.0,58.0114,58.019,57.9733,57.9961,75498.0
2015-08-13 11:15:00,76.06,76.2,76.05,76.19,42263.0,57.9961,58.1029,57.9885,58.0953,42263.0
2015-08-13 11:20:00,76.18,76.19,76.1,76.12,66477.0,58.0876,58.0953,58.0266,58.0419,66477.0
2015-08-13 11:25:00,76.1,76.12,76.04,76.07,34904.0,58.0266,58.0419,57.9809,58.0038,34904.0
2015-08-13 11:30:00,76.08,76.12,76.06,76.09,41924.0,58.0114,58.0419,57.9961,58.019,41924.0
2015-08-13 11:35:00,76.1,76.15,76.07,76.09,54547.0,58.0266,58.0648,58.0038,58.019,54547.0
2015-08-13 11:40:00,76.09,76.13,76.08,76.13,51093.0,58.019,58.0495,58.0114,58.0495,51093.0
2015-08-13 11:45:00,76.12,76.21,76.09,76.21,40235.0,58.0419,58.1105,58.019,58.1105,40235.0
2015-08-13 11:50:00,76.21,76.23,76.16,76.21,31747.0,58.1105,58.1258,58.0724,58.1105,31747.0
2015-08-13 11:55:00,76.21,76.25,76.16,76.19,52090.0,58.1105,58.141,58.0724,58.0953,52090.0
2015-08-13 12:00:00,76.2,76.24,76.15,76.21,59339.0,58.1029,58.1334,58.0648,58.1105,59339.0
2015-08-13 12:05:00,76.22,76.24,76.17,76.17,49089.0,58.1181,58.1334,58.08,58.08,49089.0
2015-08-13 12:10:00,76.17,76.21,76.14,76.18,32802.0,58.08,58.1105,58.0571,58.0876,32802.0
2015-08-13 12:15:00,76.18,76.18,76.14,76.14,36339.0,58.0876,58.0876,58.0571,58.0571,36339.0
2015-08-13 12:20:00,76.15,76.25,76.15,76.25,31523.0,58.0648,58.141,58.0648,58.141,31523.0
2015-08-13 12:25:00,76.25,76.32,76.24,76.3,57305.0,58.141,58.1944,58.1334,58.1791,57305.0
2015-08-13 12:30:00,76.3,76.31,76.28,76.29,28902.0,58.1791,58.1868,58.1639,58.1715,28902.0
2015-08-13 12:35:00,76.29,76.29,76.23,76.24,24667.0,58.1715,58.1715,58.1258,58.1334,24667.0
2015-08-13 12:40:00,76.25,76.25,76.17,76.19,52417.0,58.141,58.141,58.08,58.0953,52417.0
2015-08-13 12:45:00,76.19,76.23,76.18,76.2,47466.0,58.0953,58.1258,58.0876,58.1029,47466.0
2015-08-13 12:50:00,76.19,76.24,76.18,76.24,37402.0,58.0953,58.1334,58.0876,58.1334,37402.0
2015-08-13 12:55:00,76.24,76.24,76.19,76.19,31371.0,58.1334,58.1334,58.0953,58.0953,31371.0
2015-08-13 13:00:00,76.18,76.23,76.18,76.22,32278.0,58.0876,58.1258,58.0876,58.1181,32278.0
2015-08-13 13:05:00,76.22,76.23,76.15,76.16,49614.0,58.1181,58.1258,58.0648,58.0724,49614.0
2015-08-13 13:10:00,76.15,76.15,76.08,76.11,55459.0,58.0648,58.0648,58.0114,58.0343,55459.0
2015-08-13 13:15:00,76.12,76.18,76.11,76.15,32101.0,58.0419,58.0876,58.0343,58.0648,32101.0
2015-08-13 13:20:00,76.15,76.22,76.15,76.19,32729.0,58.0648,58.1181,58.0648,58.0953,32729.0
2015-08-13 13:25:00,76.18,76.19,76.13,76.15,56024.0,58.0876,58.0953,58.0495,58.0648,56024.0
2015-08-13 13:30:00,76.15,76.15,76.08,76.09,58543.0,58.0648,58.0648,58.0114,58.019,58543.0
2015-08-13 13:35:00,76.08,76.09,76.02,76.03,47384.0,58.0114,58.019,57.9656,57.9733,47384.0
2015-08-13 13:40:00,76.02,76.03,75.97,75.97,74737.0,57.9656,57.9733,57.9275,57.9275,74737.0
2015-08-13 13:45:00,75.96,76.05,75.96,76.04,27061.0,57.9199,57.9885,57.9199,57.9809,27061.0
2015-08-13 13:50:00,76.04,76.04,75.97,75.98,54222.0,57.9809,57.9809,57.9275,57.9351,54222.0
2015-08-13 13:55:00,75.98,75.99,75.93,75.94,53517.0,57.9351,57.9428,57.897,57.9046,53517.0
2015-08-13 14:00:00,75.94,75.98,75.92,75.97,67525.0,57.9046,57.9351,57.8894,57.9275,67525.0
2015-08-13 14:05:00,75.96,75.99,75.95,75.99,41162.0,57.9199,57.9428,57.9123,57.9428,41162.0
2015-08-13 14:10:00,75.98,75.99,75.92,75.94,59641.0,57.9351,57.9428,57.8894,57.9046,59641.0
2015-08-13 14:15:00,75.93,75.94,75.9,75.93,53601.0,57.897,57.9046,57.8741,57.897,53601.0
2015-08-13 14:20:00,75.93,75.93,75.88,75.89,47314.0,57.897,57.897,57.8589,57.8665,47314.0
2015-08-13 14:25:00,75.89,75.9,75.87,75.88,55607.0,57.8665,57.8741,57.8513,57.8589,55607.0
2015-08-13 14:30:00,75.88,75.89,75.8,75.83,98168.0,57.8589,57.8665,57.7979,57.8208,98168.0
2015-08-13 14:35:00,75.83,75.83,75.8,75.81,53542.0,57.8208,57.8208,57.7979,57.8055,53542.0
2015-08-13 14:40:00,75.81,75.85,75.8,75.84,33257.0,57.8055,57.836,57.7979,57.8284,33257.0
2015-08-13 14:45:00,75.85,75.85,75.82,75.83,55986.0,57.836,57.836,57.8131,57.8208,55986.0
2015-08-13 14:50:00,75.83,75.88,75.8,75.88,116975.0,57.8208,57.8589,57.7979,57.8589,116975.0
2015-08-13 14:55:00,75.88,75.91,75.88,75.89,59114.0,57.8589,57.8818,57.8589,57.8665,59114.0
2015-08-13 15:00:00,75.89,75.89,75.86,75.87,75125.0,57.8665,57.8665,57.8436,57.8513,75125.0
2015-08-13 15:05:00,75.87,75.87,75.83,75.84,100390.0,57.8513,57.8513,57.8208,57.8284,100390.0
2015-08-13 15:10:00,75.84,75.87,75.82,75.84,78232.0,57.8284,57.8513,57.8131,57.8284,78232.0
2015-08-13 15:15:00,75.83,75.85,75.82,75.82,62969.0,57.8208,57.836,57.8131,57.8131,62969.0
2015-08-13 15:20:00,75.83,75.83,75.77,75.79,132440.0,57.8208,57.8208,57.775,57.7903,132440.0
2015-08-13 15:25:00,75.78,75.89,75.78,75.86,67673.0,57.7826,57.8665,57.7826,57.8436,67673.0
2015-08-13 15:30:00,75.86,75.87,75.73,75.74,91619.0,57.8436,57.8513,57.7445,57.7521,91619.0
2015-08-13 15:35:00,75.75,75.77,75.63,75.66,145542.0,57.7598,57.775,57.6683,57.6911,145542.0
2015-08-13 15:40:00,75.66,75.7,75.63,75.67,103215.0,57.6911,57.7216,57.6683,57.6988,103215.0
2015-08-13 15:45:00,75.66,75.76,75.65,75.71,155125.0,57.6911,57.7674,57.6835,57.7293,155125.0
2015-08-13 15:50:00,75.71,75.8,75.7,75.8,146193.0,57.7293,57.7979,57.7216,57.7979,146193.0
2015-08-13 15:55:00,75.8,75.82,75.78,75.78,249995.0,57.7979,57.8131,57.7826,57.7826,249995.0
2015-08-14 09:30:00,75.74,75.81,75.44,75.45,226936.0,57.7521,57.8055,57.5234,57.531,226936.0
2015-08-14 09:35:00,75.46,75.5,75.39,75.4,75002.0,57.5386,57.5691,57.4853,57.4929,75002.0
2015-08-14 09:40:00,75.4,75.56,75.39,75.56,81913.0,57.4929,57.6149,57.4853,57.6149,81913.0
2015-08-14 09:45:00,75.52,75.58,75.44,75.47,59515.0,57.5844,57.6301,57.5234,57.5463,59515.0
2015-08-14 09:50:00,75.47,75.61,75.46,75.6,51435.0,57.5463,57.653,57.5386,57.6454,51435.0
2015-08-14 09:55:00,75.6,75.7,75.59,75.69,60612.0,57.6454,57.7216,57.6378,57.714,60612.0
2015-08-14 10:00:00,75.69,75.72,75.65,75.66,75692.0,57.714,57.7369,57.6835,57.6911,75692.0
2015-08-14 10:05:00,75.66,75.67,75.55,75.59,86721.0,57.6911,57.6988,57.6073,57.6378,86721.0
2015-08-14 10:10:00,75.58,75.61,75.57,75.61,46833.0,57.6301,57.653,57.6225,57.653,46833.0
2015-08-14 10:15:00,75.61,75.7,75.6,75.7,37635.0,57.653,57.7216,57.6454,57.7216,37635.0
2015-08-14 10:20:00,75.7,75.72,75.6,75.61,58019.0,57.7216,57.7369,57.6454,57.653,58019.0
2015-08-14 10:25:00,75.62,75.62,75.53,75.55,117041.0,57.6606,57.6606,57.592,57.6073,117041.0
2015-08-14 10:30:00,75.56,75.61,75.55,75.58,90980.0,57.6149,57.653,57.6073,57.6301,90980.0
2015-08-14 10:35:00,75.58,75.61,75.56,75.58,65791.0,57.6301,57.653,57.6149,57.6301,65791.0
2015-08-14 10:40:00,75.58,75.61,75.56,75.59,61291.0,57.6301,57.653,57.6149,57.6378,61291.0
2015-08-14 10:45:00,75.59,75.6,75.54,75.59,57816.0,57.6378,57.6454,57.5996,57.6378,57816.0
2015-08-14 10:50:00,75.59,75.66,75.56,75.66,52638.0,57.6378,57.6911,57.6149,57.6911,52638.0
2015-08-14 10:55:00,75.67,75.71,75.62,75.62,42103.0,57.6988,57.7293,57.6606,57.6606,42103.0
2015-08-14 11:00:00,75.62,75.62,75.54,75.54,54731.0,57.6606,57.6606,57.5996,57.5996,54731.0
2015-08-14 11:05:00,75.55,75.56,75.5,75.52,65135.0,57.6073,57.6149,57.5691,57.5844,65135.0
2015-08-14 11:10:00,75.51,75.52,75.5,75.51,55912.0,57.5768,57.5844,57.5691,57.5768,55912.0
2015-08-14 11:15:00,75.51,75.52,75.48,75.51,76083.0,57.5768,57.5844,57.5539,57.5768,76083.0
2015-08-14 11:20:00,75.5,75.55,75.5,75.54,35755.0,57.5691,57.6073,57.5691,57.5996,35755.0
2015-08-14 11:25:00,75.54,75.57,75.51,75.53,39309.0,57.5996,57.6225,57.5768,57.592,39309.0
2015-08-14 11:30:00,75.53,75.55,75.52,75.55,47695.0,57.592,57.6073,57.5844,57.6073,47695.0
2015-08-14 11:35:00,75.55,75.59,75.52,75.58,49525.0,57.6073,57.6378,57.5844,57.6301,49525.0
2015-08-14 11:40:00,75.58,75.66,75.57,75.64,38328.0,57.6301,57.6911,57.6225,57.6759,38328.0
2015-08-14 11:45:00,75.64,75.66,75.63,75.65,36762.0,57.6759,57.6911,57.6683,57.6835,36762.0
2015-08-14 11:50:00,75.65,75.68,75.64,75.68,33992.0,57.6835,57.7064,57.6759,57.7064,33992.0
2015-08-14 11:55:00,75.67,75.72,75.66,75.67,49867.0,57.6988,57.7369,57.6911,57.6988,49867.0
2015-08-14 12:00:00,75.67,75.69,75.59,75.59,82854.0,57.6988,57.714,57.6378,57.6378,82854.0
2015-08-14 12:05:00,75.59,75.6,75.54,75.54,73249.0,57.6378,57.6454,57.5996,57.5996,73249.0
2015-08-14 12:10:00,75.55,75.55,75.47,75.49,114357.0,57.6073,57.6073,57.5463,57.5615,114357.0
2015-08-14 12:15:00,75.48,75.49,75.48,75.48,14276.0,57.5539,57.5615,57.5539,57.5539,14276.0
2015-08-14 12:20:00,75.48,75.49,75.46,75.48,39869.0,57.5539,57.5615,57.5386,57.5539,39869.0
2015-08-14 12:25:00,75.47,75.51,75.47,75.51,16432.0,57.5463,57.5768,57.5463,57.5768,16432.0
2015-08-14 12:30:00,75.52,75.6,75.52,75.59,39591.0,57.5844,57.6454,57.5844,57.6378,39591.0
2015-08-14 12:35:00,75.59,75.6,75.57,75.58,32795.0,57.6378,57.6454,57.6225,57.6301,32795.0
2015-08-14 12:40:00,75.56,75.58,75.55,75.55,28456.0,57.6149,57.6301,57.6073,57.6073,28456.0
2015-08-14 12:45:00,75.55,75.55,75.5,75.5,36545.0,57.6073,57.6073,57.5691,57.5691,36545.0
2015-08-14 12:50:00,75.5,75.51,75.47,75.49,30712.0,57.5691,57.5768,57.5463,57.5615,30712.0
2015-08-14 12:55:00,75.48,75.51,75.48,75.5,22230.0,57.5539,57.5768,57.5539,57.5691,22230.0
2015-08-14 13:00:00,75.51,75.52,75.5,75.51,25809.0,57.5768,57.5844,57.5691,57.5768,25809.0
2015-08-14 13:05:00,75.5,75.51,75.47,75.5,34269.0,57.5691,57.5768,57.5463,57.5691,34269.0
2015-08-14 13:10:00,75.49,75.56,75.47,75.54,55905.0,57.5615,57.6149,57.5463,57.5996,55905.0
2015-08-14 13:15:00,75.55,75.59,75.55,75.57,68566.0,57.6073,57.6378,57.6073,57.6225,68566.0
2015-08-14 13:20:00,75.56,75.58,75.54,75.56,26171.0,57.6149,57.6301,57.5996,57.6149,26171.0
2015-08-14 13:25:00,75.55,75.56,75.51,75.51,29769.0,57.6073,57.6149,57.5768,57.5768,29769.0
2015-08-14 13:30:00,75.51,75.52,75.48,75.5,63728.0,57.5768,57.5844,57.5539,57.5691,63728.0
2015-08-14 13:35:00,75.49,75.52,75.49,75.52,35308.0,57.5615,57.5844,57.5615,57.5844,35308.0
2015-08-14 13:40:00,75.52,75.53,75.48,75.48,49111.0,57.5844,57.592,57.5539,57.5539,49111.0
2015-08-14 13:45:00,75.48,75.48,75.41,75.41,45312.0,57.5539,57.5539,57.5005,57.5005,45312.0
2015-08-14 13:50:00,75.42,75.43,75.4,75.43,29767.0,57.5081,57.5158,57.4929,57.5158,29767.0
2015-08-14 13:55:00,75.43,75.49,75.43,75.49,38904.0,57.5158,57.5615,57.5158,57.5615,38904.0
2015-08-14 14:00:00,75.48,75.52,75.48,75.49,33056.0,57.5539,57.5844,57.5539,57.5615,33056.0
2015-08-14 14:05:00,75.48,75.49,75.46,75.48,31872.0,57.5539,57.5615,57.5386,57.5539,31872.0
2015-08-14 14:10:00,75.48,75.51,75.46,75.46,37682.0,57.5539,57.5768,57.5386,57.5386,37682.0
2015-08-14 14:15:00,75.46,75.47,75.43,75.43,29047.0,57.5386,57.5463,57.5158,57.5158,29047.0
2015-08-14 14:20:00,75.44,75.45,75.41,75.43,49085.0,57.5234,57.531,57.5005,57.5158,49085.0
2015-08-14 14:25:00,75.44,75.46,75.42,75.42,28277.0,57.5234,57.5386,57.5081,57.5081,28277.0
2015-08-14 14:30:00,75.41,75.42,75.38,75.4,55953.0,57.5005,57.5081,57.4776,57.4929,55953.0
2015-08-14 14:35:00,75.4,75.46,75.38,75.46,53580.0,57.4929,57.5386,57.4776,57.5386,53580.0
2015-08-14 14:40:00,75.46,75.48,75.44,75.45,28436.0,57.5386,57.5539,57.5234,57.531,28436.0
2015-08-14 14:45:00,75.45,75.46,75.44,75.45,24513.0,57.531,57.5386,57.5234,57.531,24513.0
2015-08-14 14:50:00,75.44,75.46,75.43,75.45,39990.0,57.5234,57.5386,57.5158,57.531,39990.0
2015-08-14 14:55:00,75.45,75.49,75.44,75.48,48597.0,57.531,57.5615,57.5234,57.5539,48597.0
2015-08-14 15:00:00,75.48,75.5,75.47,75.48,79385.0,57.5539,57.5691,57.5463,57.5539,79385.0
2015-08-14 15:05:00,75.48,75.5,75.47,75.5,40729.0,57.5539,57.5691,57.5463,57.5691,40729.0
2015-08-14 15:10:00,75.5,75.56,75.49,75.55,76917.0,57.5691,57.6149,57.5615,57.6073,76917.0
2015-08-14 15:15:00,75.56,75.6,75.55,75.58,68965.0,57.6149,57.6454,57.6073,57.6301,68965.0
2015-08-14 15:20:00,75.58,75.64,75.57,75.63,83109.0,57.6301,57.6759,57.6225,57.6683,83109.0
2015-08-14 15:25:00,75.63,75.64,75.6,75.62,52614.0,57.6683,57.6759,57.6454,57.6606,52614.0
2015-08-14 15:30:00,75.62,75.63,75.55,75.55,41113.0,57.6606,57.6683,57.6073,57.6073,41113.0
2015-08-14 15:35:00,75.55,75.57,75.52,75.53,51050.0,57.6073,57.6225,57.5844,57.592,51050.0
2015-08-14 15:40:00,75.53,75.53,75.5,75.51,35391.0,57.592,57.592,57.5691,57.5768,35391.0
2015-08-14 15:45:00,75.52,75.55,75.5,75.55,68855.0,57.5844,57.6073,57.5691,57.6073,68855.0
2015-08-14 15:50:00,75.55,75.56,75.51,75.53,87331.0,57.6073,57.6149,57.5768,57.592,87331.0
2015-08-14 15:55:00,75.53,75.62,75.51,75.61,277525.0,57.592,57.6606,57.5768,57.653,277525.0
2015-08-17 09:30:00,75.81,75.81,75.2,75.21,464283.0,57.8055,57.8055,57.3404,57.348,464283.0
2015-08-17 09:35:00,75.21,75.23,75.01,75.02,139002.0,57.348,57.3633,57.1955,57.2031,139002.0
2015-08-17 09:40:00,75.01,75.02,74.75,74.79,422345.0,57.1955,57.2031,56.9973,57.0278,422345.0
2015-08-17 09:45:00,74.81,74.84,74.77,74.79,100044.0,57.043,57.0659,57.0125,57.0278,100044.0
2015-08-17 09:50:00,74.79,74.84,74.76,74.81,176737.0,57.0278,57.0659,57.0049,57.043,176737.0
2015-08-17 09:55:00,74.81,74.88,74.8,74.82,116237.0,57.043,57.0964,57.0354,57.0506,116237.0
2015-08-17 10:00:00,74.81,74.9,74.81,74.9,142977.0,57.043,57.1116,57.043,57.1116,142977.0
2015-08-17 10:05:00,74.9,74.99,74.86,74.98,128130.0,57.1116,57.1803,57.0811,57.1726,128130.0
2015-08-17 10:10:00,74.98,75.12,74.97,75.11,134524.0,57.1726,57.2794,57.165,57.2718,134524.0
2015-08-17 10:15:00,75.11,75.31,75.11,75.26,123215.0,57.2718,57.4243,57.2718,57.3861,123215.0
2015-08-17 10:20:00,75.26,75.3,75.23,75.28,164734.0,57.3861,57.4166,57.3633,57.4014,164734.0
2015-08-17 10:25:00,75.27,75.38,75.27,75.31,115368.0,57.3938,57.4776,57.3938,57.4243,115368.0
2015-08-17 10:30:00,75.32,75.4,75.31,75.32,77758.0,57.4319,57.4929,57.4243,57.4319,77758.0
2015-08-17 10:35:00,75.32,75.37,75.27,75.3,66819.0,57.4319,57.47,57.3938,57.4166,66819.0
2015-08-17 10:40:00,75.28,75.3,75.23,75.23,65345.0,57.4014,57.4166,57.3633,57.3633,65345.0
2015-08-17 10:45:00,75.23,75.35,75.23,75.33,74002.0,57.3633,57.4548,57.3633,57.4395,74002.0
2015-08-17 10:50:00,75.32,75.44,75.32,75.36,76134.0,57.4319,57.5234,57.4319,57.4624,76134.0
2015-08-17 10:55:00,75.36,75.46,75.35,75.38,89241.0,57.4624,57.5386,57.4548,57.4776,89241.0
2015-08-17 11:00:00,75.39,75.44,75.36,75.36,136375.0,57.4853,57.5234,57.4624,57.4624,136375.0
2015-08-17 11:05:00,75.36,75.39,75.28,75.3,102949.0,57.4624,57.4853,57.4014,57.4166,102949.0
2015-08-17 11:10:00,75.3,75.33,75.23,75.23,77792.0,57.4166,57.4395,57.3633,57.3633,77792.0
2015-08-17 11:15:00,75.24,75.31,75.23,75.28,57937.0,57.3709,57.4243,57.3633,57.4014,57937.0
2015-08-17 11:20:00,75.28,75.3,75.22,75.28,51054.0,57.4014,57.4166,57.3556,57.4014,51054.0
2015-08-17 11:25:00,75.28,75.33,75.28,75.3,64965.0,57.4014,57.4395,57.4014,57.4166,64965.0
2015-08-17 11:30:00,75.3,75.31,75.23,75.27,51365.0,57.4166,57.4243,57.3633,57.3938,51365.0
2015-08-17 11:35:00,75.27,75.33,75.26,75.3,58838.0,57.3938,57.4395,57.3861,57.4166,58838.0
2015-08-17 11:40:00,75.29,75.32,75.23,75.27,76394.0,57.409,57.4319,57.3633,57.3938,76394.0
2015-08-17 11:45:00,75.27,75.33,75.26,75.28,73655.0,57.3938,57.4395,57.3861,57.4014,73655.0
2015-08-17 11:50:00,75.29,75.32,75.24,75.27,54208.0,57.409,57.4319,57.3709,57.3938,54208.0
2015-08-17 11:55:00,75.27,75.29,75.25,75.27,54286.0,57.3938,57.409,57.3785,57.3938,54286.0
2015-08-17 12:00:00,75.27,75.27,75.25,75.25,55591.0,57.3938,57.3938,57.3785,57.3785,55591.0
2015-08-17 12:05:00,75.26,75.37,75.26,75.34,84255.0,57.3861,57.47,57.3861,57.4471,84255.0
2015-08-17 12:10:00,75.34,75.42,75.33,75.41,64107.0,57.4471,57.5081,57.4395,57.5005,64107.0
2015-08-17 12:15:00,75.41,75.44,75.36,75.37,56195.0,57.5005,57.5234,57.4624,57.47,56195.0
2015-08-17 12:20:00,75.37,75.64,75.37,75.64,161351.0,57.47,57.6759,57.47,57.6759,161351.0
2015-08-17 12:25:00,75.64,75.73,75.62,75.66,124140.0,57.6759,57.7445,57.6606,57.6911,124140.0
2015-08-17 12:30:00,75.66,75.68,75.63,75.65,78107.0,57.6911,57.7064,57.6683,57.6835,78107.0
2015-08-17 12:35:00,75.65,75.66,75.6,75.66,60845.0,57.6835,57.6911,57.6454,57.6911,60845.0
2015-08-17 12:40:00,75.66,75.67,75.62,75.65,58925.0,57.6911,57.6988,57.6606,57.6835,58925.0
2015-08-17 12:45:00,75.65,75.67,75.61,75.65,71736.0,57.6835,57.6988,57.653,57.6835,71736.0
2015-08-17 12:50:00,75.66,75.68,75.6,75.67,49292.0,57.6911,57.7064,57.6454,57.6988,49292.0
2015-08-17 12:55:00,75.67,75.71,75.64,75.69,59195.0,57.6988,57.7293,57.6759,57.714,59195.0
2015-08-17 13:00:00,75.7,75.71,75.64,75.65,63939.0,57.7216,57.7293,57.6759,57.6835,63939.0
2015-08-17 13:05:00,75.65,75.67,75.62,75.66,56682.0,57.6835,57.6988,57.6606,57.6911,56682.0
2015-08-17 13:10:00,75.66,75.67,75.59,75.6,55118.0,57.6911,57.6988,57.6378,57.6454,55118.0
2015-08-17 13:15:00,75.6,75.69,75.59,75.67,114550.0,57.6454,57.714,57.6378,57.6988,114550.0
2015-08-17 13:20:00,75.67,75.68,75.63,75.66,53980.0,57.6988,57.7064,57.6683,57.6911,53980.0
2015-08-17 13:25:00,75.67,75.67,75.61,75.62,47697.0,57.6988,57.6988,57.653,57.6606,47697.0
2015-08-17 13:30:00,75.61,75.63,75.57,75.58,30887.0,57.653,57.6683,57.6225,57.6301,30887.0
2015-08-17 13:35:00,75.56,75.59,75.56,75.57,42947.0,57.6149,57.6378,57.6149,57.6225,42947.0
2015-08-17 13:40:00,75.57,75.6,75.57,75.59,30176.0,57.6225,57.6454,57.6225,57.6378,30176.0
2015-08-17 13:45:00,75.59,75.61,75.54,75.55,51151.0,57.6378,57.653,57.5996,57.6073,51151.0
2015-08-17 13:50:00,75.55,75.55,75.5,75.51,37068.0,57.6073,57.6073,57.5691,57.5768,37068.0
2015-08-17 13:55:00,75.5,75.52,75.43,75.44,68060.0,57.5691,57.5844,57.5158,57.5234,68060.0
2015-08-17 14:00:00,75.44,75.45,75.43,75.44,38335.0,57.5234,57.531,57.5158,57.5234,38335.0
2015-08-17 14:05:00,75.43,75.44,75.34,75.34,39443.0,57.5158,57.5234,57.4471,57.4471,39443.0
2015-08-17 14:10:00,75.34,75.39,75.33,75.38,65232.0,57.4471,57.4853,57.4395,57.4776,65232.0
2015-08-17 14:15:00,75.38,75.38,75.33,75.37,56486.0,57.4776,57.4776,57.4395,57.47,56486.0
2015-08-17 14:20:00,75.38,75.38,75.32,75.32,45545.0,57.4776,57.4776,57.4319,57.4319,45545.0
2015-08-17 14:25:00,75.32,75.33,75.3,75.3,70768.0,57.4319,57.4395,57.4166,57.4166,70768.0
2015-08-17 14:30:00,75.29,75.31,75.28,75.3,73821.0,57.409,57.4243,57.4014,57.4166,73821.0
2015-08-17 14:35:00,75.3,75.3,75.26,75.3,59350.0,57.4166,57.4166,57.3861,57.4166,59350.0
2015-08-17 14:40:00,75.3,75.31,75.28,75.28,53356.0,57.4166,57.4243,57.4014,57.4014,53356.0
2015-08-17 14:45:00,75.28,75.32,75.28,75.32,35848.0,57.4014,57.4319,57.4014,57.4319,35848.0
2015-08-17 14:50:00,75.32,75.32,75.29,75.31,38850.0,57.4319,57.4319,57.409,57.4243,38850.0
2015-08-17 14:55:00,75.3,75.36,75.3,75.35,53144.0,57.4166,57.4624,57.4166,57.4548,53144.0
2015-08-17 15:00:00,75.35,75.4,75.34,75.39,76560.0,57.4548,57.4929,57.4471,57.4853,76560.0
2015-08-17 15:05:00,75.39,75.44,75.38,75.43,74852.0,57.4853,57.5234,57.4776,57.5158,74852.0
2015-08-17 15:10:00,75.42,75.43,75.37,75.43,68663.0,57.5081,57.5158,57.47,57.5158,68663.0
2015-08-17 15:15:00,75.43,75.44,75.34,75.37,82131.0,57.5158,57.5234,57.4471,57.47,82131.0
2015-08-17 15:20:00,75.37,75.43,75.37,75.42,61618.0,57.47,57.5158,57.47,57.5081,61618.0
2015-08-17 15:25:00,75.42,75.48,75.41,75.48,63880.0,57.5081,57.5539,57.5005,57.5539,63880.0
2015-08-17 15:30:00,75.48,75.49,75.42,75.43,93772.0,57.5539,57.5615,57.5081,57.5158,93772.0
2015-08-17 15:35:00,75.42,75.43,75.38,75.42,86842.0,57.5081,57.5158,57.4776,57.5081,86842.0
2015-08-17 15:40:00,75.42,75.43,75.4,75.41,66254.0,57.5081,57.5158,57.4929,57.5005,66254.0
2015-08-17 15:45:00,75.4,75.42,75.38,75.42,92823.0,57.4929,57.5081,57.4776,57.5081,92823.0
2015-08-17 15:50:00,75.42,75.44,75.4,75.41,131424.0,57.5081,57.5234,57.4929,57.5005,131424.0
2015-08-17 15:55:00,75.41,75.52,75.39,75.49,483020.0,57.5005,57.5844,57.4853,57.5615,483020.0
2015-08-18 09:30:00,75.6,75.8,75.44,75.51,289021.0,57.6454,57.7979,57.5234,57.5768,289021.0
2015-08-18 09:35:00,75.48,75.54,75.35,75.37,123842.0,57.5539,57.5996,57.4548,57.47,123842.0
2015-08-18 09:40:00,75.37,75.37,75.15,75.18,130255.0,57.47,57.47,57.3023,57.3251,130255.0
2015-08-18 09:45:00,75.18,75.25,75.0,75.05,151212.0,57.3251,57.3785,57.1879,57.226,151212.0
2015-08-18 09:50:00,75.05,75.25,75.04,75.22,125575.0,57.226,57.3785,57.2184,57.3556,125575.0
2015-08-18 09:55:00,75.21,75.21,75.09,75.09,103189.0,57.348,57.348,57.2565,57.2565,103189.0
2015-08-18 10:00:00,75.09,75.37,75.07,75.34,322101.0,57.2565,57.47,57.2413,57.4471,322101.0
2015-08-18 10:05:00,75.34,75.36,75.26,75.27,65001.0,57.4471,57.4624,57.3861,57.3938,65001.0
2015-08-18 10:10:00,75.27,75.36,75.24,75.35,100454.0,57.3938,57.4624,57.3709,57.4548,100454.0
2015-08-18 10:15:00,75.36,75.37,75.27,75.29,113214.0,57.4624,57.47,57.3938,57.409,113214.0
2015-08-18 10:20:00,75.3,75.32,75.25,75.25,102981.0,57.4166,57.4319,57.3785,57.3785,102981.0
2015-08-18 10:25:00,75.26,75.36,75.25,75.35,75651.0,57.3861,57.4624,57.3785,57.4548,75651.0
2015-08-18 10:30:00,75.35,75.35,75.31,75.31,101373.0,57.4548,57.4548,57.4243,57.4243,101373.0
2015-08-18 10:35:00,75.31,75.42,75.28,75.42,89656.0,57.4243,57.5081,57.4014,57.5081,89656.0
2015-08-18 10:40:00,75.42,75.46,75.39,75.44,110679.0,57.5081,57.5386,57.4853,57.5234,110679.0
2015-08-18 10:45:00,75.45,75.47,75.43,75.47,73107.0,57.531,57.5463,57.5158,57.5463,73107.0
2015-08-18 10:50:00,75.47,75.48,75.41,75.44,92511.0,57.5463,57.5539,57.5005,57.5234,92511.0
2015-08-18 10:55:00,75.45,75.52,75.44,75.51,77643.0,57.531,57.5844,57.5234,57.5768,77643.0
2015-08-18 11:00:00,75.51,75.51,75.41,75.42,67071.0,57.5768,57.5768,57.5005,57.5081,67071.0
2015-08-18 11:05:00,75.42,75.47,75.41,75.44,59271.0,57.5081,57.5463,57.5005,57.5234,59271.0
2015-08-18 11:10:00,75.43,75.5,75.41,75.47,54569.0,57.5158,57.5691,57.5005,57.5463,54569.0
2015-08-18 11:15:00,75.47,75.5,75.41,75.42,67979.0,57.5463,57.5691,57.5005,57.5081,67979.0
2015-08-18 11:20:00,75.41,75.45,75.35,75.36,59980.0,57.5005,57.531,57.4548,57.4624,59980.0
2015-08-18 11:25:00,75.37,75.37,75.29,75.29,82313.0,57.47,57.47,57.409,57.409,82313.0
2015-08-18 11:30:00,75.29,75.32,75.25,75.26,61336.0,57.409,57.4319,57.3785,57.3861,61336.0
2015-08-18 11:35:00,75.25,75.26,75.2,75.2,51141.0,57.3785,57.3861,57.3404,57.3404,51141.0
2015-08-18 11:40:00,75.21,75.21,75.16,75.17,58869.0,57.348,57.348,57.3099,57.3175,58869.0
2015-08-18 11:45:00,75.17,75.17,75.1,75.11,103253.0,57.3175,57.3175,57.2641,57.2718,103253.0
2015-08-18 11:50:00,75.11,75.13,75.09,75.1,105121.0,57.2718,57.287,57.2565,57.2641,105121.0
2015-08-18 11:55:00,75.09,75.11,75.08,75.1,68195.0,57.2565,57.2718,57.2489,57.2641,68195.0
2015-08-18 12:00:00,75.1,75.15,75.09,75.11,108551.0,57.2641,57.3023,57.2565,57.2718,108551.0
2015-08-18 12:05:00,75.11,75.17,75.08,75.17,71721.0,57.2718,57.3175,57.2489,57.3175,71721.0
2015-08-18 12:10:00,75.17,75.22,75.17,75.19,50497.0,57.3175,57.3556,57.3175,57.3328,50497.0
2015-08-18 12:15:00,75.18,75.22,75.18,75.22,42261.0,57.3251,57.3556,57.3251,57.3556,42261.0
2015-08-18 12:20:00,75.21,75.25,75.2,75.25,42492.0,57.348,57.3785,57.3404,57.3785,42492.0
2015-08-18 12:25:00,75.25,75.3,75.25,75.28,70958.0,57.3785,57.4166,57.3785,57.4014,70958.0
2015-08-18 12:30:00,75.29,75.29,75.22,75.22,43856.0,57.409,57.409,57.3556,57.3556,43856.0
2015-08-18 12:35:00,75.22,75.32,75.21,75.3,49317.0,57.3556,57.4319,57.348,57.4166,49317.0
2015-08-18 12:40:00,75.3,75.32,75.26,75.26,44614.0,57.4166,57.4319,57.3861,57.3861,44614.0
2015-08-18 12:45:00,75.26,75.26,75.14,75.16,71646.0,57.3861,57.3861,57.2946,57.3099,71646.0
2015-08-18 12:50:00,75.14,75.21,75.14,75.2,58161.0,57.2946,57.348,57.2946,57.3404,58161.0
2015-08-18 12:55:00,75.2,75.21,75.14,75.15,51725.0,57.3404,57.348,57.2946,57.3023,51725.0
2015-08-18 13:00:00,75.14,75.14,75.1,75.13,53104.0,57.2946,57.2946,57.2641,57.287,53104.0
2015-08-18 13:05:00,75.13,75.16,75.1,75.12,71573.0,57.287,57.3099,57.2641,57.2794,71573.0
2015-08-18 13:10:00,75.12,75.12,75.09,75.09,44737.0,57.2794,57.2794,57.2565,57.2565,44737.0
2015-08-18 13:15:00,75.09,75.14,75.09,75.12,54456.0,57.2565,57.2946,57.2565,57.2794,54456.0
2015-08-18 13:20:00,75.11,75.16,75.07,75.15,103534.0,57.2718,57.3099,57.2413,57.3023,103534.0
2015-08-18 13:25:00,75.14,75.16,75.13,75.15,38391.0,57.2946,57.3099,57.287,57.3023,38391.0
2015-08-18 13:30:00,75.15,75.15,75.12,75.15,66799.0,57.3023,57.3023,57.2794,57.3023,66799.0
2015-08-18 13:35:00,75.14,75.15,75.13,75.13,29022.0,57.2946,57.3023,57.287,57.287,29022.0
2015-08-18 13:40:00,75.14,75.16,75.13,75.15,38460.0,57.2946,57.3099,57.287,57.3023,38460.0
2015-08-18 13:45:00,75.15,75.15,75.08,75.09,40438.0,57.3023,57.3023,57.2489,57.2565,40438.0
2015-08-18 13:50:00,75.09,75.14,75.08,75.13,85876.0,57.2565,57.2946,57.2489,57.287,85876.0
2015-08-18 13:55:00,75.13,75.15,75.12,75.14,52056.0,57.287,57.3023,57.2794,57.2946,52056.0
2015-08-18 14:00:00,75.14,75.19,75.14,75.18,69677.0,57.2946,57.3328,57.2946,57.3251,69677.0
2015-08-18 14:05:00,75.19,75.24,75.17,75.24,63786.0,57.3328,57.3709,57.3175,57.3709,63786.0
2015-08-18 14:10:00,75.24,75.29,75.24,75.28,90806.0,57.3709,57.409,57.3709,57.4014,90806.0
2015-08-18 14:15:00,75.28,75.29,75.26,75.28,54782.0,57.4014,57.409,57.3861,57.4014,54782.0
2015-08-18 14:20:00,75.28,75.32,75.24,75.26,84531.0,57.4014,57.4319,57.3709,57.3861,84531.0
2015-08-18 14:25:00,75.26,75.27,75.24,75.25,36941.0,57.3861,57.3938,57.3709,57.3785,36941.0
2015-08-18 14:30:00,75.24,75.26,75.16,75.17,48930.0,57.3709,57.3861,57.3099,57.3175,48930.0
2015-08-18 14:35:00,75.17,75.19,75.14,75.17,61671.0,57.3175,57.3328,57.2946,57.3175,61671.0
2015-08-18 14:40:00,75.18,75.18,75.1,75.1,49530.0,57.3251,57.3251,57.2641,57.2641,49530.0
2015-08-18 14:45:00,75.09,75.12,75.07,75.09,66591.0,57.2565,57.2794,57.2413,57.2565,66591.0
2015-08-18 14:50:00,75.09,75.1,75.04,75.06,60012.0,57.2565,57.2641,57.2184,57.2336,60012.0
2015-08-18 14:55:00,75.05,75.06,75.03,75.05,55261.0,57.226,57.2336,57.2108,57.226,55261.0
2015-08-18 15:00:00,75.05,75.11,75.04,75.09,68233.0,57.226,57.2718,57.2184,57.2565,68233.0
2015-08-18 15:05:00,75.08,75.11,75.07,75.09,44458.0,57.2489,57.2718,57.2413,57.2565,44458.0
2015-08-18 15:10:00,75.08,75.1,75.06,75.1,57300.0,57.2489,57.2641,57.2336,57.2641,57300.0
2015-08-18 15:15:00,75.09,75.12,75.08,75.11,58169.0,57.2565,57.2794,57.2489,57.2718,58169.0
2015-08-18 15:20:00,75.1,75.11,75.05,75.06,79691.0,57.2641,57.2718,57.226,57.2336,79691.0
2015-08-18 15:25:00,75.05,75.1,75.04,75.05,88915.0,57.226,57.2641,57.2184,57.226,88915.0
2015-08-18 15:30:00,75.06,75.06,75.03,75.06,74418.0,57.2336,57.2336,57.2108,57.2336,74418.0
2015-08-18 15:35:00,75.06,75.09,75.05,75.07,79718.0,57.2336,57.2565,57.226,57.2413,79718.0
2015-08-18 15:40:00,75.07,75.07,75.01,75.03,125354.0,57.2413,57.2413,57.1955,57.2108,125354.0
2015-08-18 15:45:00,75.03,75.08,75.02,75.07,105038.0,57.2108,57.2489,57.2031,57.2413,105038.0
2015-08-18 15:50:00,75.07,75.12,75.07,75.09,125687.0,57.2413,57.2794,57.2413,57.2565,125687.0
2015-08-18 15:55:00,75.09,75.14,75.07,75.11,342997.0,57.2565,57.2946,57.2413,57.2718,342997.0
2015-08-19 09:30:00,74.93,74.93,74.35,74.4,473658.0,57.1345,57.1345,56.6923,56.7304,473658.0
2015-08-19 09:35:00,74.39,74.42,74.21,74.27,200411.0,56.7228,56.7456,56.5855,56.6313,200411.0
2015-08-19 09:40:00,74.27,74.3,74.2,74.2,141250.0,56.6313,56.6541,56.5779,56.5779,141250.0
2015-08-19 09:45:00,74.19,74.26,74.15,74.19,149236.0,56.5703,56.6236,56.5398,56.5703,149236.0
2015-08-19 09:50:00,74.18,74.26,74.17,74.25,110702.0,56.5626,56.6236,56.555,56.616,110702.0
2015-08-19 09:55:00,74.25,74.25,74.07,74.09,155876.0,56.616,56.616,56.4788,56.494,155876.0
2015-08-19 10:00:00,74.09,74.3,74.07,74.21,185096.0,56.494,56.6541,56.4788,56.5855,185096.0
2015-08-19 10:05:00,74.21,74.21,74.1,74.17,148074.0,56.5855,56.5855,56.5016,56.555,148074.0
2015-08-19 10:10:00,74.18,74.23,74.11,74.13,91559.0,56.5626,56.6008,56.5093,56.5245,91559.0
2015-08-19 10:15:00,74.13,74.13,74.05,74.13,151837.0,56.5245,56.5245,56.4635,56.5245,151837.0
2015-08-19 10:20:00,74.13,74.13,74.03,74.04,137853.0,56.5245,56.5245,56.4483,56.4559,137853.0
2015-08-19 10:25:00,74.04,74.11,74.02,74.08,106301.0,56.4559,56.5093,56.4406,56.4864,106301.0
2015-08-19 10:30:00,74.08,74.17,74.06,74.17,111151.0,56.4864,56.555,56.4711,56.555,111151.0
2015-08-19 10:35:00,74.17,74.19,74.11,74.14,101216.0,56.555,56.5703,56.5093,56.5321,101216.0
2015-08-19 10:40:00,74.14,74.16,74.07,74.12,137233.0,56.5321,56.5474,56.4788,56.5169,137233.0
2015-08-19 10:45:00,74.12,74.18,74.04,74.12,168642.0,56.5169,56.5626,56.4559,56.5169,168642.0
2015-08-19 10:50:00,74.12,74.12,74.06,74.09,109394.0,56.5169,56.5169,56.4711,56.494,109394.0
2015-08-19 10:55:00,74.09,74.14,74.07,74.14,123827.0,56.494,56.5321,56.4788,56.5321,123827.0
2015-08-19 11:00:00,74.15,74.24,74.12,74.22,114890.0,56.5398,56.6084,56.5169,56.5931,114890.0
2015-08-19 11:05:00,74.21,74.21,74.15,74.17,85206.0,56.5855,56.5855,56.5398,56.555,85206.0
2015-08-19 11:10:00,74.17,74.21,74.13,74.15,128409.0,56.555,56.5855,56.5245,56.5398,128409.0
2015-08-19 11:15:00,74.15,74.16,74.09,74.12,127814.0,56.5398,56.5474,56.494,56.5169,127814.0
2015-08-19 11:20:00,74.11,74.13,74.09,74.11,70132.0,56.5093,56.5245,56.494,56.5093,70132.0
2015-08-19 11:25:00,74.11,74.11,74.06,74.1,113213.0,56.5093,56.5093,56.4711,56.5016,113213.0
2015-08-19 11:30:00,74.1,74.11,74.06,74.06,73091.0,56.5016,56.5093,56.4711,56.4711,73091.0
2015-08-19 11:35:00,74.06,74.11,74.06,74.1,57457.0,56.4711,56.5093,56.4711,56.5016,57457.0
2015-08-19 11:40:00,74.1,74.18,74.09,74.17,89568.0,56.5016,56.5626,56.494,56.555,89568.0
2015-08-19 11:45:00,74.17,74.19,74.11,74.11,87352.0,56.555,56.5703,56.5093,56.5093,87352.0
2015-08-19 11:50:00,74.11,74.14,74.1,74.14,63087.0,56.5093,56.5321,56.5016,56.5321,63087.0
2015-08-19 11:55:00,74.14,74.16,74.13,74.13,75930.0,56.5321,56.5474,56.5245,56.5245,75930.0
2015-08-19 12:00:00,74.13,74.13,74.08,74.09,88844.0,56.5245,56.5245,56.4864,56.494,88844.0
2015-08-19 12:05:00,74.09,74.11,74.08,74.11,49955.0,56.494,56.5093,56.4864,56.5093,49955.0
2015-08-19 12:10:00,74.11,74.11,74.07,74.07,53359.0,56.5093,56.5093,56.4788,56.4788,53359.0
2015-08-19 12:15:00,74.08,74.08,74.02,74.03,68003.0,56.4864,56.4864,56.4406,56.4483,68003.0
2015-08-19 12:20:00,74.03,74.08,74.02,74.08,58046.0,56.4483,56.4864,56.4406,56.4864,58046.0
2015-08-19 12:25:00,74.08,74.1,74.08,74.09,49522.0,56.4864,56.5016,56.4864,56.494,49522.0
2015-08-19 12:30:00,74.11,74.16,74.09,74.15,63086.0,56.5093,56.5474,56.494,56.5398,63086.0
2015-08-19 12:35:00,74.16,74.16,74.14,74.15,51716.0,56.5474,56.5474,56.5321,56.5398,51716.0
2015-08-19 12:40:00,74.16,74.18,74.11,74.13,95573.0,56.5474,56.5626,56.5093,56.5245,95573.0
2015-08-19 12:45:00,74.13,74.14,74.1,74.11,50808.0,56.5245,56.5321,56.5016,56.5093,50808.0
2015-08-19 12:50:00,74.1,74.18,74.1,74.17,66314.0,56.5016,56.5626,56.5016,56.555,66314.0
2015-08-19 12:55:00,74.17,74.18,74.15,74.17,52050.0,56.555,56.5626,56.5398,56.555,52050.0
2015-08-19 13:00:00,74.18,74.22,74.17,74.2,79636.0,56.5626,56.5931,56.555,56.5779,79636.0
2015-08-19 13:05:00,74.2,74.22,74.17,74.2,51839.0,56.5779,56.5931,56.555,56.5779,51839.0
2015-08-19 13:10:00,74.21,74.26,74.21,74.23,54509.0,56.5855,56.6236,56.5855,56.6008,54509.0
2015-08-19 13:15:00,74.23,74.24,74.19,74.2,44725.0,56.6008,56.6084,56.5703,56.5779,44725.0
2015-08-19 13:20:00,74.2,74.23,74.17,74.2,54588.0,56.5779,56.6008,56.555,56.5779,54588.0
2015-08-19 13:25:00,74.19,74.2,74.13,74.14,58376.0,56.5703,56.5779,56.5245,56.5321,58376.0
2015-08-19 13:30:00,74.14,74.16,74.13,74.16,35784.0,56.5321,56.5474,56.5245,56.5474,35784.0
2015-08-19 13:35:00,74.15,74.21,74.14,74.18,96877.0,56.5398,56.5855,56.5321,56.5626,96877.0
2015-08-19 13:40:00,74.18,74.24,74.17,74.24,73364.0,56.5626,56.6084,56.555,56.6084,73364.0
2015-08-19 13:45:00,74.24,74.35,74.22,74.3,134287.0,56.6084,56.6923,56.5931,56.6541,134287.0
2015-08-19 13:50:00,74.3,74.3,74.23,74.28,67693.0,56.6541,56.6541,56.6008,56.6389,67693.0
2015-08-19 13:55:00,74.28,74.3,74.21,74.25,76812.0,56.6389,56.6541,56.5855,56.616,76812.0
2015-08-19 14:00:00,74.25,74.36,74.22,74.31,76993.0,56.616,56.6999,56.5931,56.6618,76993.0
2015-08-19 14:05:00,74.3,74.48,74.29,74.47,148649.0,56.6541,56.7914,56.6465,56.7838,148649.0
2015-08-19 14:10:00,74.46,74.76,74.46,74.67,180991.0,56.7761,57.0049,56.7761,56.9363,180991.0
2015-08-19 14:15:00,74.67,74.68,74.59,74.61,72400.0,56.9363,56.9439,56.8753,56.8905,72400.0
2015-08-19 14:20:00,74.6,74.63,74.57,74.61,63854.0,56.8829,56.9058,56.86,56.8905,63854.0
2015-08-19 14:25:00,74.6,74.6,74.48,74.55,54783.0,56.8829,56.8829,56.7914,56.8448,54783.0
2015-08-19 14:30:00,74.55,74.56,74.45,74.49,58499.0,56.8448,56.8524,56.7685,56.799,58499.0
2015-08-19 14:35:00,74.48,74.53,74.46,74.48,64661.0,56.7914,56.8295,56.7761,56.7914,64661.0
2015-08-19 14:40:00,74.48,74.49,74.37,74.41,114245.0,56.7914,56.799,56.7075,56.738,114245.0
2015-08-19 14:45:00,74.41,74.43,74.35,74.38,121244.0,56.738,56.7533,56.6923,56.7151,121244.0
2015-08-19 14:50:00,74.39,74.39,74.26,74.28,82820.0,56.7228,56.7228,56.6236,56.6389,82820.0
2015-08-19 14:55:00,74.28,74.28,74.18,74.2,89043.0,56.6389,56.6389,56.5626,56.5779,89043.0
2015-08-19 15:00:00,74.2,74.23,74.14,74.16,107563.0,56.5779,56.6008,56.5321,56.5474,107563.0
2015-08-19 15:05:00,74.16,74.23,74.14,74.2,132267.0,56.5474,56.6008,56.5321,56.5779,132267.0
2015-08-19 15:10:00,74.2,74.2,74.16,74.2,111939.0,56.5779,56.5779,56.5474,56.5779,111939.0
2015-08-19 15:15:00,74.2,74.2,74.12,74.18,133146.0,56.5779,56.5779,56.5169,56.5626,133146.0
2015-08-19 15:20:00,74.18,74.24,74.16,74.19,98660.0,56.5626,56.6084,56.5474,56.5703,98660.0
2015-08-19 15:25:00,74.2,74.21,74.16,74.2,87532.0,56.5779,56.5855,56.5474,56.5779,87532.0
2015-08-19 15:30:00,74.19,74.27,74.18,74.2,127907.0,56.5703,56.6313,56.5626,56.5779,127907.0
2015-08-19 15:35:00,74.2,74.22,74.11,74.13,136357.0,56.5779,56.5931,56.5093,56.5245,136357.0
2015-08-19 15:40:00,74.12,74.25,74.12,74.25,160939.0,56.5169,56.616,56.5169,56.616,160939.0
2015-08-19 15:45:00,74.24,74.37,74.24,74.36,168566.0,56.6084,56.7075,56.6084,56.6999,168566.0
2015-08-19 15:50:00,74.36,74.4,74.31,74.37,193276.0,56.6999,56.7304,56.6618,56.7075,193276.0
2015-08-19 15:55:00,74.37,74.38,74.12,74.13,439861.0,56.7075,56.7151,56.5169,56.5245,439861.0
2015-08-20 09:30:00,73.8,73.89,73.46,73.71,466408.0,56.2729,56.3415,56.0136,56.2043,466408.0
2015-08-20 09:35:00,73.72,73.84,73.61,73.84,124894.0,56.2119,56.3034,56.128,56.3034,124894.0
2015-08-20 09:40:00,73.84,74.06,73.84,74.06,129007.0,56.3034,56.4711,56.3034,56.4711,129007.0
2015-08-20 09:45:00,74.07,74.07,73.61,73.65,212206.0,56.4788,56.4788,56.128,56.1585,212206.0
2015-08-20 09:50:00,73.65,73.84,73.61,73.83,96564.0,56.1585,56.3034,56.128,56.2958,96564.0
2015-08-20 09:55:00,73.84,73.9,73.75,73.89,125526.0,56.3034,56.3491,56.2348,56.3415,125526.0
2015-08-20 10:00:00,73.89,73.96,73.85,73.94,166943.0,56.3415,56.3949,56.311,56.3796,166943.0
2015-08-20 10:05:00,73.93,74.1,73.9,74.05,196562.0,56.372,56.5016,56.3491,56.4635,196562.0
2015-08-20 10:10:00,74.04,74.25,74.02,74.25,137002.0,56.4559,56.616,56.4406,56.616,137002.0
2015-08-20 10:15:00,74.24,74.27,74.18,74.19,241491.0,56.6084,56.6313,56.5626,56.5703,241491.0
2015-08-20 10:20:00,74.18,74.27,74.15,74.22,147335.0,56.5626,56.6313,56.5398,56.5931,147335.0
2015-08-20 10:25:00,74.22,74.29,74.19,74.25,112541.0,56.5931,56.6465,56.5703,56.616,112541.0
2015-08-20 10:30:00,74.25,74.28,74.15,74.27,123162.0,56.616,56.6389,56.5398,56.6313,123162.0
2015-08-20 10:35:00,74.27,74.52,74.27,74.47,190144.0,56.6313,56.8219,56.6313,56.7838,190144.0
2015-08-20 10:40:00,74.47,74.57,74.45,74.55,117847.0,56.7838,56.86,56.7685,56.8448,117847.0
2015-08-20 10:45:00,74.55,74.56,74.49,74.5,84148.0,56.8448,56.8524,56.799,56.8066,84148.0
2015-08-20 10:50:00,74.5,74.57,74.49,74.51,116096.0,56.8066,56.86,56.799,56.8143,116096.0
2015-08-20 10:55:00,74.5,74.52,74.45,74.48,129661.0,56.8066,56.8219,56.7685,56.7914,129661.0
2015-08-20 11:00:00,74.49,74.52,74.48,74.52,104983.0,56.799,56.8219,56.7914,56.8219,104983.0
2015-08-20 11:05:00,74.52,74.52,74.36,74.37,155919.0,56.8219,56.8219,56.6999,56.7075,155919.0
2015-08-20 11:10:00,74.36,74.44,74.34,74.43,116989.0,56.6999,56.7609,56.6846,56.7533,116989.0
2015-08-20 11:15:00,74.42,74.47,74.41,74.43,140597.0,56.7456,56.7838,56.738,56.7533,140597.0
2015-08-20 11:20:00,74.43,74.54,74.42,74.53,73629.0,56.7533,56.8371,56.7456,56.8295,73629.0
2015-08-20 11:25:00,74.54,74.65,74.53,74.61,147058.0,56.8371,56.921,56.8295,56.8905,147058.0
2015-08-20 11:30:00,74.61,74.62,74.49,74.53,114161.0,56.8905,56.8981,56.799,56.8295,114161.0
2015-08-20 11:35:00,74.53,74.6,74.49,74.59,103032.0,56.8295,56.8829,56.799,56.8753,103032.0
2015-08-20 11:40:00,74.59,74.63,74.57,74.59,77630.0,56.8753,56.9058,56.86,56.8753,77630.0
2015-08-20 11:45:00,74.6,74.63,74.58,74.59,54065.0,56.8829,56.9058,56.8676,56.8753,54065.0
2015-08-20 11:50:00,74.59,74.6,74.52,74.59,77672.0,56.8753,56.8829,56.8219,56.8753,77672.0
2015-08-20 11:55:00,74.59,74.65,74.58,74.65,91796.0,56.8753,56.921,56.8676,56.921,91796.0
2015-08-20 12:00:00,74.64,74.7,74.61,74.62,105657.0,56.9134,56.9591,56.8905,56.8981,105657.0
2015-08-20 12:05:00,74.62,74.7,74.58,74.69,149802.0,56.8981,56.9591,56.8676,56.9515,149802.0
2015-08-20 12:10:00,74.69,74.73,74.64,74.65,100472.0,56.9515,56.982,56.9134,56.921,100472.0
2015-08-20 12:15:00,74.64,74.67,74.56,74.67,66184.0,56.9134,56.9363,56.8524,56.9363,66184.0
2015-08-20 12:20:00,74.66,74.67,74.57,74.61,114535.0,56.9286,56.9363,56.86,56.8905,114535.0
2015-08-20 12:25:00,74.6,74.62,74.57,74.6,82095.0,56.8829,56.8981,56.86,56.8829,82095.0
2015-08-20 12:30:00,74.59,74.69,74.59,74.65,81491.0,56.8753,56.9515,56.8753,56.921,81491.0
2015-08-20 12:35:00,74.65,74.71,74.64,74.66,72456.0,56.921,56.9668,56.9134,56.9286,72456.0
2015-08-20 12:40:00,74.66,74.66,74.59,74.59,55805.0,56.9286,56.9286,56.8753,56.8753,55805.0
2015-08-20 12:45:00,74.59,74.59,74.49,74.54,71755.0,56.8753,56.8753,56.799,56.8371,71755.0
2015-08-20 12:50:00,74.53,74.55,74.48,74.49,166757.0,56.8295,56.8448,56.7914,56.799,166757.0
2015-08-20 12:55:00,74.49,74.5,74.41,74.43,105006.0,56.799,56.8066,56.738,56.7533,105006.0
2015-08-20 13:00:00,74.43,74.5,74.41,74.42,64049.0,56.7533,56.8066,56.738,56.7456,64049.0
2015-08-20 13:05:00,74.43,74.49,74.43,74.46,52981.0,56.7533,56.799,56.7533,56.7761,52981.0
2015-08-20 13:10:00,74.46,74.49,74.43,74.47,44212.0,56.7761,56.799,56.7533,56.7838,44212.0
2015-08-20 13:15:00,74.47,74.57,74.47,74.56,74916.0,56.7838,56.86,56.7838,56.8524,74916.0
2015-08-20 13:20:00,74.55,74.62,74.54,74.57,49020.0,56.8448,56.8981,56.8371,56.86,49020.0
2015-08-20 13:25:00,74.58,74.62,74.52,74.55,65627.0,56.8676,56.8981,56.8219,56.8448,65627.0
2015-08-20 13:30:00,74.55,74.6,74.52,74.58,55015.0,56.8448,56.8829,56.8219,56.8676,55015.0
2015-08-20 13:35:00,74.58,74.61,74.54,74.56,46055.0,56.8676,56.8905,56.8371,56.8524,46055.0
2015-08-20 13:40:00,74.56,74.56,74.48,74.54,69492.0,56.8524,56.8524,56.7914,56.8371,69492.0
2015-08-20 13:45:00,74.54,74.57,74.45,74.54,94027.0,56.8371,56.86,56.7685,56.8371,94027.0
2015-08-20 13:50:00,74.55,74.58,74.51,74.53,56835.0,56.8448,56.8676,56.8143,56.8295,56835.0
2015-08-20 13:55:00,74.54,74.58,74.52,74.54,67302.0,56.8371,56.8676,56.8219,56.8371,67302.0
2015-08-20 14:00:00,74.54,74.54,74.41,74.42,54566.0,56.8371,56.8371,56.738,56.7456,54566.0
2015-08-20 14:05:00,74.42,74.43,74.37,74.41,59198.0,56.7456,56.7533,56.7075,56.738,59198.0
2015-08-20 14:10:00,74.42,74.45,74.41,74.42,91419.0,56.7456,56.7685,56.738,56.7456,91419.0
2015-08-20 14:15:00,74.42,74.45,74.36,74.39,122395.0,56.7456,56.7685,56.6999,56.7228,122395.0
2015-08-20 14:20:00,74.39,74.45,74.37,74.42,68775.0,56.7228,56.7685,56.7075,56.7456,68775.0
2015-08-20 14:25:00,74.42,74.42,74.27,74.28,87927.0,56.7456,56.7456,56.6313,56.6389,87927.0
2015-08-20 14:30:00,74.29,74.3,74.21,74.25,64467.0,56.6465,56.6541,56.5855,56.616,64467.0
2015-08-20 14:35:00,74.25,74.3,74.23,74.26,46256.0,56.616,56.6541,56.6008,56.6236,46256.0
2015-08-20 14:40:00,74.26,74.28,74.17,74.23,61900.0,56.6236,56.6389,56.555,56.6008,61900.0
2015-08-20 14:45:00,74.23,74.25,74.19,74.19,40709.0,56.6008,56.616,56.5703,56.5703,40709.0
2015-08-20 14:50:00,74.2,74.3,74.19,74.25,52323.0,56.5779,56.6541,56.5703,56.616,52323.0
2015-08-20 14:55:00,74.25,74.3,74.24,74.26,69547.0,56.616,56.6541,56.6084,56.6236,69547.0
2015-08-20 15:00:00,74.26,74.37,74.25,74.36,161880.0,56.6236,56.7075,56.616,56.6999,161880.0
2015-08-20 15:05:00,74.36,74.39,74.31,74.35,97216.0,56.6999,56.7228,56.6618,56.6923,97216.0
2015-08-20 15:10:00,74.35,74.38,74.3,74.33,83117.0,56.6923,56.7151,56.6541,56.677,83117.0
2015-08-20 15:15:00,74.32,74.34,74.25,74.26,141803.0,56.6694,56.6846,56.616,56.6236,141803.0
2015-08-20 15:20:00,74.25,74.31,74.24,74.27,153543.0,56.616,56.6618,56.6084,56.6313,153543.0
2015-08-20 15:25:00,74.27,74.28,74.18,74.22,106456.0,56.6313,56.6389,56.5626,56.5931,106456.0
2015-08-20 15:30:00,74.21,74.33,74.2,74.26,77432.0,56.5855,56.677,56.5779,56.6236,77432.0
2015-08-20 15:35:00,74.26,74.31,74.19,74.22,183320.0,56.6236,56.6618,56.5703,56.5931,183320.0
2015-08-20 15:40:00,74.21,74.23,74.14,74.23,107333.0,56.5855,56.6008,56.5321,56.6008,107333.0
2015-08-20 15:45:00,74.22,74.22,74.12,74.15,183591.0,56.5931,56.5931,56.5169,56.5398,183591.0
2015-08-20 15:50:00,74.14,74.15,74.02,74.02,187692.0,56.5321,56.5398,56.4406,56.4406,187692.0
2015-08-20 15:55:00,74.03,74.07,73.9,73.91,591218.0,56.4483,56.4788,56.3491,56.3568,591218.0
2015-08-21 09:30:00,73.55,73.77,73.55,73.74,967007.0,56.0823,56.25,56.0823,56.2271,967007.0
2015-08-21 09:35:00,73.71,73.88,73.66,73.87,131123.0,56.2043,56.3339,56.1661,56.3263,131123.0
2015-08-21 09:40:00,73.88,73.9,73.6,73.61,177639.0,56.3339,56.3491,56.1204,56.128,177639.0
2015-08-21 09:45:00,73.61,73.61,73.28,73.35,253102.0,56.128,56.128,55.8764,55.9298,253102.0
2015-08-21 09:50:00,73.35,73.54,73.28,73.52,209972.0,55.9298,56.0746,55.8764,56.0594,209972.0
2015-08-21 09:55:00,73.51,73.57,73.42,73.52,153723.0,56.0518,56.0975,55.9831,56.0594,153723.0
2015-08-21 10:00:00,73.51,73.51,73.41,73.49,146692.0,56.0518,56.0518,55.9755,56.0365,146692.0
2015-08-21 10:05:00,73.5,73.58,73.48,73.54,186900.0,56.0441,56.1051,56.0289,56.0746,186900.0
2015-08-21 10:10:00,73.54,73.58,73.49,73.56,213429.0,56.0746,56.1051,56.0365,56.0899,213429.0
2015-08-21 10:15:00,73.57,73.61,73.54,73.58,126783.0,56.0975,56.128,56.0746,56.1051,126783.0
2015-08-21 10:20:00,73.58,73.68,73.49,73.63,217683.0,56.1051,56.1814,56.0365,56.1433,217683.0
2015-08-21 10:25:00,73.63,73.64,73.53,73.53,92008.0,56.1433,56.1509,56.067,56.067,92008.0
2015-08-21 10:30:00,73.55,73.57,73.5,73.51,153885.0,56.0823,56.0975,56.0441,56.0518,153885.0
2015-08-21 10:35:00,73.5,73.51,73.4,73.47,286538.0,56.0441,56.0518,55.9679,56.0213,286538.0
2015-08-21 10:40:00,73.47,73.6,73.46,73.55,234628.0,56.0213,56.1204,56.0136,56.0823,234628.0
2015-08-21 10:45:00,73.56,73.62,73.53,73.55,98638.0,56.0899,56.1356,56.067,56.0823,98638.0
2015-08-21 10:50:00,73.54,73.64,73.54,73.57,91126.0,56.0746,56.1509,56.0746,56.0975,91126.0
2015-08-21 10:55:00,73.57,73.58,73.46,73.53,111617.0,56.0975,56.1051,56.0136,56.067,111617.0
2015-08-21 11:00:00,73.54,73.57,73.48,73.51,91933.0,56.0746,56.0975,56.0289,56.0518,91933.0
2015-08-21 11:05:00,73.51,73.54,73.38,73.39,137922.0,56.0518,56.0746,55.9526,55.9603,137922.0
2015-08-21 11:10:00,73.39,73.39,73.11,73.22,261678.0,55.9603,55.9603,55.7468,55.8306,261678.0
2015-08-21 11:15:00,73.22,73.23,73.14,73.19,116110.0,55.8306,55.8383,55.7696,55.8078,116110.0
2015-08-21 11:20:00,73.19,73.23,73.1,73.12,99753.0,55.8078,55.8383,55.7391,55.7544,99753.0
2015-08-21 11:25:00,73.11,73.2,73.08,73.13,141526.0,55.7468,55.8154,55.7239,55.762,141526.0
2015-08-21 11:30:00,73.13,73.22,73.05,73.06,128997.0,55.762,55.8306,55.701,55.7086,128997.0
2015-08-21 11:35:00,73.06,73.07,72.91,72.93,195539.0,55.7086,55.7163,55.5943,55.6095,195539.0
2015-08-21 11:40:00,72.92,73.08,72.91,73.06,86456.0,55.6019,55.7239,55.5943,55.7086,86456.0
2015-08-21 11:45:00,73.05,73.13,73.03,73.13,115055.0,55.701,55.762,55.6858,55.762,115055.0
2015-08-21 11:50:00,73.14,73.25,73.1,73.22,110532.0,55.7696,55.8535,55.7391,55.8306,110532.0
2015-08-21 11:55:00,73.23,73.26,73.17,73.2,108374.0,55.8383,55.8611,55.7925,55.8154,108374.0
2015-08-21 12:00:00,73.2,73.27,73.15,73.27,172054.0,55.8154,55.8688,55.7773,55.8688,172054.0
2015-08-21 12:05:00,73.27,73.38,73.24,73.32,174198.0,55.8688,55.9526,55.8459,55.9069,174198.0
2015-08-21 12:10:00,73.31,73.33,73.1,73.11,89994.0,55.8993,55.9145,55.7391,55.7468,89994.0
2015-08-21 12:15:00,73.1,73.11,73.01,73.03,75841.0,55.7391,55.7468,55.6705,55.6858,75841.0
2015-08-21 12:20:00,73.04,73.05,72.91,72.95,92704.0,55.6934,55.701,55.5943,55.6248,92704.0
2015-08-21 12:25:00,72.95,73.0,72.91,72.93,87604.0,55.6248,55.6629,55.5943,55.6095,87604.0
2015-08-21 12:30:00,72.93,73.04,72.92,72.99,112369.0,55.6095,55.6934,55.6019,55.6553,112369.0
2015-08-21 12:35:00,72.99,72.99,72.9,72.91,85284.0,55.6553,55.6553,55.5866,55.5943,85284.0
2015-08-21 12:40:00,72.91,72.91,72.76,72.81,101710.0,55.5943,55.5943,55.4799,55.518,101710.0
2015-08-21 12:45:00,72.81,72.89,72.77,72.87,80881.0,55.518,55.579,55.4875,55.5638,80881.0
2015-08-21 12:50:00,72.88,72.88,72.66,72.77,153475.0,55.5714,55.5714,55.4036,55.4875,153475.0
2015-08-21 12:55:00,72.77,72.78,72.65,72.66,93121.0,55.4875,55.4951,55.396,55.4036,93121.0
2015-08-21 13:00:00,72.66,72.76,72.59,72.66,151952.0,55.4036,55.4799,55.3503,55.4036,151952.0
2015-08-21 13:05:00,72.65,72.7,72.63,72.68,67128.0,55.396,55.4341,55.3808,55.4189,67128.0
2015-08-21 13:10:00,72.7,72.79,72.65,72.77,77148.0,55.4341,55.5028,55.396,55.4875,77148.0
2015-08-21 13:15:00,72.77,72.82,72.74,72.8,93937.0,55.4875,55.5256,55.4646,55.5104,93937.0
2015-08-21 13:20:00,72.81,72.96,72.79,72.9,120254.0,55.518,55.6324,55.5028,55.5866,120254.0
2015-08-21 13:25:00,72.89,72.98,72.84,72.96,105399.0,55.579,55.6476,55.5409,55.6324,105399.0
2015-08-21 13:30:00,72.95,72.97,72.79,72.81,118471.0,55.6248,55.64,55.5028,55.518,118471.0
2015-08-21 13:35:00,72.81,72.91,72.79,72.86,93909.0,55.518,55.5943,55.5028,55.5561,93909.0
2015-08-21 13:40:00,72.85,72.96,72.84,72.89,97215.0,55.5485,55.6324,55.5409,55.579,97215.0
2015-08-21 13:45:00,72.88,72.89,72.73,72.75,212498.0,55.5714,55.579,55.457,55.4723,212498.0
2015-08-21 13:50:00,72.75,72.8,72.65,72.68,117079.0,55.4723,55.5104,55.396,55.4189,117079.0
2015-08-21 13:55:00,72.67,72.8,72.67,72.78,96226.0,55.4113,55.5104,55.4113,55.4951,96226.0
2015-08-21 14:00:00,72.78,72.87,72.77,72.84,121092.0,55.4951,55.5638,55.4875,55.5409,121092.0
2015-08-21 14:05:00,72.84,72.84,72.74,72.8,123425.0,55.5409,55.5409,55.4646,55.5104,123425.0
2015-08-21 14:10:00,72.8,72.8,72.68,72.71,87344.0,55.5104,55.5104,55.4189,55.4418,87344.0
2015-08-21 14:15:00,72.72,72.8,72.61,72.66,176981.0,55.4494,55.5104,55.3655,55.4036,176981.0
2015-08-21 14:20:00,72.66,72.7,72.56,72.62,123054.0,55.4036,55.4341,55.3274,55.3731,123054.0
2015-08-21 14:25:00,72.63,72.64,72.55,72.59,98619.0,55.3808,55.3884,55.3198,55.3503,98619.0
2015-08-21 14:30:00,72.59,72.64,72.56,72.58,104664.0,55.3503,55.3884,55.3274,55.3426,104664.0
2015-08-21 14:35:00,72.57,72.58,72.43,72.48,139546.0,55.335,55.3426,55.2283,55.2664,139546.0
2015-08-21 14:40:00,72.48,72.48,72.38,72.41,106133.0,55.2664,55.2664,55.1901,55.213,106133.0
2015-08-21 14:45:00,72.41,72.41,72.28,72.31,149623.0,55.213,55.213,55.1139,55.1368,149623.0
2015-08-21 14:50:00,72.32,72.37,72.24,72.32,144345.0,55.1444,55.1825,55.0834,55.1444,144345.0
2015-08-21 14:55:00,72.31,72.43,72.31,72.36,123733.0,55.1368,55.2283,55.1368,55.1749,123733.0
2015-08-21 15:00:00,72.36,72.41,72.34,72.38,126473.0,55.1749,55.213,55.1596,55.1901,126473.0
2015-08-21 15:05:00,72.38,72.41,72.27,72.3,138758.0,55.1901,55.213,55.1063,55.1291,138758.0
2015-08-21 15:10:00,72.3,72.31,72.15,72.15,184529.0,55.1291,55.1368,55.0148,55.0148,184529.0
2015-08-21 15:15:00,72.16,72.27,72.02,72.26,226072.0,55.0224,55.1063,54.9156,55.0986,226072.0
2015-08-21 15:20:00,72.25,72.29,72.16,72.28,164734.0,55.091,55.1215,55.0224,55.1139,164734.0
2015-08-21 15:25:00,72.28,72.28,72.18,72.22,161354.0,55.1139,55.1139,55.0376,55.0681,161354.0
2015-08-21 15:30:00,72.22,72.23,72.05,72.06,301862.0,55.0681,55.0758,54.9385,54.9461,301862.0
2015-08-21 15:35:00,72.07,72.15,71.94,72.13,338997.0,54.9538,55.0148,54.8546,54.9995,338997.0
2015-08-21 15:40:00,72.14,72.25,72.12,72.16,221699.0,55.0071,55.091,54.9919,55.0224,221699.0
2015-08-21 15:45:00,72.16,72.23,72.06,72.2,317687.0,55.0224,55.0758,54.9461,55.0529,317687.0
2015-08-21 15:50:00,72.2,72.28,72.08,72.09,418697.0,55.0529,55.1139,54.9614,54.969,418697.0
2015-08-21 15:55:00,72.09,72.09,71.83,71.85,830985.0,54.969,54.969,54.7707,54.786,830985.0
2015-08-24 09:30:00,68.57,68.57,65.02,66.81,1735200.0,52.285,52.285,49.5781,50.943,1735200.0
2015-08-24 09:35:00,66.96,68.25,66.81,67.91,482417.0,51.0573,52.041,50.943,51.7817,482417.0
2015-08-24 09:40:00,67.9,70.88,67.8,70.81,670530.0,51.7741,54.0464,51.6979,53.993,670530.0
2015-08-24 09:45:00,70.88,70.88,69.21,69.34,561827.0,54.0464,54.0464,52.773,52.8721,561827.0
2015-08-24 09:50:00,69.35,69.79,68.56,69.38,379662.0,52.8797,53.2152,52.2774,52.9026,379662.0
2015-08-24 09:55:00,69.32,70.63,69.27,70.56,450048.0,52.8569,53.8557,52.8187,53.8024,450048.0
2015-08-24 10:00:00,70.56,70.72,69.26,70.52,343157.0,53.8024,53.9244,52.8111,53.7719,343157.0
2015-08-24 10:05:00,70.52,70.53,69.6,69.82,308823.0,53.7719,53.7795,53.0704,53.2381,308823.0
2015-08-24 10:10:00,69.79,70.2,69.73,69.91,285059.0,53.2152,53.5279,53.1695,53.3067,285059.0
2015-08-24 10:15:00,69.91,70.62,69.9,70.46,276121.0,53.3067,53.8481,53.2991,53.7261,276121.0
2015-08-24 10:20:00,70.44,70.88,70.38,70.87,239258.0,53.7109,54.0464,53.6651,54.0387,239258.0
2015-08-24 10:25:00,70.87,70.88,70.26,70.26,425056.0,54.0387,54.0464,53.5736,53.5736,425056.0
2015-08-24 10:30:00,70.25,70.26,69.7,69.74,318016.0,53.566,53.5736,53.1466,53.1771,318016.0
2015-08-24 10:35:00,69.75,70.7,69.74,70.48,224930.0,53.1847,53.9091,53.1771,53.7414,224930.0
2015-08-24 10:40:00,70.48,70.67,69.88,70.09,241841.0,53.7414,53.8862,53.2839,53.444,241841.0
2015-08-24 10:45:00,70.15,70.39,70.09,70.29,180606.0,53.4897,53.6727,53.444,53.5965,180606.0
2015-08-24 10:50:00,70.29,70.43,70.23,70.28,159309.0,53.5965,53.7032,53.5507,53.5889,159309.0
2015-08-24 10:55:00,70.3,70.32,70.0,70.11,197721.0,53.6041,53.6194,53.3754,53.4592,197721.0
2015-08-24 11:00:00,70.12,70.25,69.95,70.01,210806.0,53.4669,53.566,53.3372,53.383,210806.0
2015-08-24 11:05:00,70.01,70.04,69.67,69.83,172229.0,53.383,53.4059,53.1237,53.2457,172229.0
2015-08-24 11:10:00,69.84,69.91,69.65,69.91,195763.0,53.2534,53.3067,53.1085,53.3067,195763.0
2015-08-24 11:15:00,69.92,69.96,69.6,69.81,220852.0,53.3144,53.3449,53.0704,53.2305,220852.0
2015-08-24 11:20:00,69.81,69.86,69.73,69.82,258873.0,53.2305,53.2686,53.1695,53.2381,258873.0
2015-08-24 11:25:00,69.81,69.96,69.7,69.8,171651.0,53.2305,53.3449,53.1466,53.2229,171651.0
2015-08-24 11:30:00,69.79,69.92,69.68,69.92,194063.0,53.2152,53.3144,53.1314,53.3144,194063.0
2015-08-24 11:35:00,69.92,70.11,69.87,70.06,135737.0,53.3144,53.4592,53.2762,53.4211,135737.0
2015-08-24 11:40:00,70.05,70.21,69.91,70.21,218619.0,53.4135,53.5355,53.3067,53.5355,218619.0
2015-08-24 11:45:00,70.22,70.44,70.2,70.39,143637.0,53.5431,53.7109,53.5279,53.6727,143637.0
2015-08-24 11:50:00,70.39,70.92,70.35,70.91,174280.0,53.6727,54.0769,53.6422,54.0692,174280.0
2015-08-24 11:55:00,70.91,70.93,70.68,70.77,174496.0,54.0692,54.0845,53.8939,53.9625,174496.0
2015-08-24 12:00:00,70.76,70.77,70.36,70.45,216901.0,53.9549,53.9625,53.6499,53.7185,216901.0
2015-08-24 12:05:00,70.45,70.57,70.27,70.57,206916.0,53.7185,53.81,53.5812,53.81,206916.0
2015-08-24 12:10:00,70.56,70.71,70.4,70.47,164190.0,53.8024,53.9167,53.6804,53.7337,164190.0
2015-08-24 12:15:00,70.49,70.62,70.35,70.59,136397.0,53.749,53.8481,53.6422,53.8252,136397.0
2015-08-24 12:20:00,70.57,70.76,70.49,70.73,127596.0,53.81,53.9549,53.749,53.932,127596.0
2015-08-24 12:25:00,70.73,70.84,70.71,70.75,153178.0,53.932,54.0159,53.9167,53.9472,153178.0
2015-08-24 12:30:00,70.75,70.76,70.53,70.72,134115.0,53.9472,53.9549,53.7795,53.9244,134115.0
2015-08-24 12:35:00,70.72,70.74,70.62,70.64,128456.0,53.9244,53.9396,53.8481,53.8634,128456.0
2015-08-24 12:40:00,70.64,70.72,70.56,70.64,101841.0,53.8634,53.9244,53.8024,53.8634,101841.0
2015-08-24 12:45:00,70.64,70.67,70.38,70.45,155319.0,53.8634,53.8862,53.6651,53.7185,155319.0
2015-08-24 12:50:00,70.45,70.76,70.43,70.71,146298.0,53.7185,53.9549,53.7032,53.9167,146298.0
2015-08-24 12:55:00,70.7,70.89,70.66,70.73,118655.0,53.9091,54.054,53.8786,53.932,118655.0
2015-08-24 13:00:00,70.74,70.92,70.74,70.81,102504.0,53.9396,54.0769,53.9396,53.993,102504.0
2015-08-24 13:05:00,70.8,70.97,70.78,70.96,113964.0,53.9854,54.115,53.9701,54.1074,113964.0
2015-08-24 13:10:00,70.97,71.07,70.74,70.79,170131.0,54.115,54.1912,53.9396,53.9777,170131.0
2015-08-24 13:15:00,70.79,70.83,70.66,70.81,139463.0,53.9777,54.0082,53.8786,53.993,139463.0
2015-08-24 13:20:00,70.79,70.84,70.5,70.53,94980.0,53.9777,54.0159,53.7566,53.7795,94980.0
2015-08-24 13:25:00,70.53,70.63,70.44,70.59,125831.0,53.7795,53.8557,53.7109,53.8252,125831.0
2015-08-24 13:30:00,70.59,70.59,70.32,70.35,113605.0,53.8252,53.8252,53.6194,53.6422,113605.0
2015-08-24 13:35:00,70.36,70.4,70.13,70.23,183129.0,53.6499,53.6804,53.4745,53.5507,183129.0
2015-08-24 13:40:00,70.22,70.4,70.15,70.35,177878.0,53.5431,53.6804,53.4897,53.6422,177878.0
2015-08-24 13:45:00,70.36,70.55,70.3,70.49,119038.0,53.6499,53.7947,53.6041,53.749,119038.0
2015-08-24 13:50:00,70.48,70.49,70.18,70.2,131409.0,53.7414,53.749,53.5126,53.5279,131409.0
2015-08-24 13:55:00,70.2,70.2,70.0,70.01,177209.0,53.5279,53.5279,53.3754,53.383,177209.0
2015-08-24 14:00:00,70.02,70.1,69.95,70.05,137739.0,53.3906,53.4516,53.3372,53.4135,137739.0
2015-08-24 14:05:00,70.05,70.06,69.75,69.83,298812.0,53.4135,53.4211,53.1847,53.2457,298812.0
2015-08-24 14:10:00,69.82,69.9,69.61,69.65,165317.0,53.2381,53.2991,53.078,53.1085,165317.0
2015-08-24 14:15:00,69.64,69.96,69.58,69.94,220672.0,53.1009,53.3449,53.0551,53.3296,220672.0
2015-08-24 14:20:00,69.91,70.08,69.85,69.99,207871.0,53.3067,53.4364,53.261,53.3677,207871.0
2015-08-24 14:25:00,69.99,69.99,69.8,69.87,203291.0,53.3677,53.3677,53.2229,53.2762,203291.0
2015-08-24 14:30:00,69.88,70.04,69.82,69.92,152804.0,53.2839,53.4059,53.2381,53.3144,152804.0
2015-08-24 14:35:00,69.93,70.14,69.93,70.06,163564.0,53.322,53.4821,53.322,53.4211,163564.0
2015-08-24 14:40:00,70.06,70.06,69.78,69.82,220792.0,53.4211,53.4211,53.2076,53.2381,220792.0
2015-08-24 14:45:00,69.83,69.87,69.52,69.63,180332.0,53.2457,53.2762,53.0094,53.0932,180332.0
2015-08-24 14:50:00,69.63,69.65,69.18,69.18,247312.0,53.0932,53.1085,52.7501,52.7501,247312.0
2015-08-24 14:55:00,69.18,69.3,68.77,68.92,288198.0,52.7501,52.8416,52.4375,52.5519,288198.0
2015-08-24 15:00:00,68.92,69.14,68.64,69.11,305691.0,52.5519,52.7196,52.3384,52.6967,305691.0
2015-08-24 15:05:00,69.12,69.49,69.1,69.48,245598.0,52.7044,52.9865,52.6891,52.9789,245598.0
2015-08-24 15:10:00,69.48,69.48,69.05,69.23,209184.0,52.9789,52.9789,52.651,52.7882,209184.0
2015-08-24 15:15:00,69.22,69.27,68.97,69.07,213676.0,52.7806,52.8187,52.59,52.6662,213676.0
2015-08-24 15:20:00,69.07,69.15,68.71,68.93,384321.0,52.6662,52.7272,52.3917,52.5595,384321.0
2015-08-24 15:25:00,68.95,69.08,68.77,68.9,339318.0,52.5747,52.6739,52.4375,52.5366,339318.0
2015-08-24 15:30:00,68.9,68.99,68.71,68.93,335570.0,52.5366,52.6052,52.3917,52.5595,335570.0
2015-08-24 15:35:00,68.92,69.6,68.9,69.57,311353.0,52.5519,53.0704,52.5366,53.0475,311353.0
2015-08-24 15:40:00,69.56,69.94,69.29,69.9,342388.0,53.0399,53.3296,52.834,53.2991,342388.0
2015-08-24 15:45:00,69.91,70.28,69.58,69.59,417247.0,53.3067,53.5889,53.0551,53.0627,417247.0
2015-08-24 15:50:00,69.59,69.99,69.52,69.95,346060.0,53.0627,53.3677,53.0094,53.3372,346060.0
2015-08-24 15:55:00,69.97,69.97,69.1,69.16,620624.0,53.3525,53.3525,52.6891,52.7349,620624.0
2015-08-25 09:30:00,72.57,72.57,71.14,71.53,1057906.0,55.335,55.335,54.2446,54.542,1057906.0
2015-08-25 09:35:00,71.53,71.66,71.34,71.6,269426.0,54.542,54.6411,54.3971,54.5954,269426.0
2015-08-25 09:40:00,71.6,71.62,71.06,71.08,365071.0,54.5954,54.6106,54.1836,54.1989,365071.0
2015-08-25 09:45:00,71.09,71.3,70.99,71.07,288830.0,54.2065,54.3666,54.1302,54.1912,288830.0
2015-08-25 09:50:00,71.07,71.29,71.02,71.05,361254.0,54.1912,54.359,54.1531,54.176,361254.0
2015-08-25 09:55:00,71.05,71.21,71.02,71.15,288442.0,54.176,54.298,54.1531,54.2522,288442.0
2015-08-25 10:00:00,71.15,71.29,71.03,71.16,306817.0,54.2522,54.359,54.1607,54.2599,306817.0
2015-08-25 10:05:00,71.17,71.24,70.97,71.04,288250.0,54.2675,54.3209,54.115,54.1684,288250.0
2015-08-25 10:10:00,71.04,71.2,70.98,71.13,254083.0,54.1684,54.2904,54.1226,54.237,254083.0
2015-08-25 10:15:00,71.13,71.21,70.99,71.0,257724.0,54.237,54.298,54.1302,54.1379,257724.0
2015-08-25 10:20:00,71.0,71.03,70.85,70.9,203484.0,54.1379,54.1607,54.0235,54.0616,203484.0
2015-08-25 10:25:00,70.91,70.94,70.77,70.9,181076.0,54.0692,54.0921,53.9625,54.0616,181076.0
2015-08-25 10:30:00,70.9,70.9,70.65,70.71,172697.0,54.0616,54.0616,53.871,53.9167,172697.0
2015-08-25 10:35:00,70.71,70.78,70.63,70.77,185628.0,53.9167,53.9701,53.8557,53.9625,185628.0
2015-08-25 10:40:00,70.77,70.92,70.77,70.9,172380.0,53.9625,54.0769,53.9625,54.0616,172380.0
2015-08-25 10:45:00,70.89,70.95,70.75,70.84,141395.0,54.054,54.0997,53.9472,54.0159,141395.0
2015-08-25 10:50:00,70.84,70.97,70.81,70.95,152944.0,54.0159,54.115,53.993,54.0997,152944.0
2015-08-25 10:55:00,70.96,70.98,70.88,70.9,147390.0,54.1074,54.1226,54.0464,54.0616,147390.0
2015-08-25 11:00:00,70.9,71.02,70.9,70.97,179863.0,54.0616,54.1531,54.0616,54.115,179863.0
2015-08-25 11:05:00,70.98,71.02,70.88,71.01,182743.0,54.1226,54.1531,54.0464,54.1455,182743.0
2015-08-25 11:10:00,71.01,71.23,71.01,71.15,122485.0,54.1455,54.3132,54.1455,54.2522,122485.0
2015-08-25 11:15:00,71.15,71.22,71.11,71.12,130559.0,54.2522,54.3056,54.2217,54.2294,130559.0
2015-08-25 11:20:00,71.12,71.34,71.09,71.15,308512.0,54.2294,54.3971,54.2065,54.2522,308512.0
2015-08-25 11:25:00,71.16,71.18,70.94,70.94,152525.0,54.2599,54.2751,54.0921,54.0921,152525.0
2015-08-25 11:30:00,70.94,71.01,70.85,71.0,130585.0,54.0921,54.1455,54.0235,54.1379,130585.0
2015-08-25 11:35:00,71.0,71.03,70.86,70.86,141466.0,54.1379,54.1607,54.0311,54.0311,141466.0
2015-08-25 11:40:00,70.87,70.88,70.73,70.76,134069.0,54.0387,54.0464,53.932,53.9549,134069.0
2015-08-25 11:45:00,70.75,70.89,70.69,70.87,105550.0,53.9472,54.054,53.9015,54.0387,105550.0
2015-08-25 11:50:00,70.87,70.89,70.73,70.77,183242.0,54.0387,54.054,53.932,53.9625,183242.0
2015-08-25 11:55:00,70.77,70.79,70.71,70.73,95192.0,53.9625,53.9777,53.9167,53.932,95192.0
2015-08-25 12:00:00,70.72,70.8,70.69,70.76,107659.0,53.9244,53.9854,53.9015,53.9549,107659.0
2015-08-25 12:05:00,70.76,70.84,70.72,70.82,87997.0,53.9549,54.0159,53.9244,54.0006,87997.0
2015-08-25 12:10:00,70.81,70.88,70.8,70.88,90417.0,53.993,54.0464,53.9854,54.0464,90417.0
2015-08-25 12:15:00,70.88,70.91,70.68,70.72,121398.0,54.0464,54.0692,53.8939,53.9244,121398.0
2015-08-25 12:20:00,70.71,70.81,70.7,70.7,94488.0,53.9167,53.993,53.9091,53.9091,94488.0
2015-08-25 12:25:00,70.7,70.74,70.64,70.71,86305.0,53.9091,53.9396,53.8634,53.9167,86305.0
2015-08-25 12:30:00,70.7,70.81,70.69,70.78,69465.0,53.9091,53.993,53.9015,53.9701,69465.0
2015-08-25 12:35:00,70.79,70.8,70.63,70.69,115781.0,53.9777,53.9854,53.8557,53.9015,115781.0
2015-08-25 12:40:00,70.69,70.81,70.68,70.81,80733.0,53.9015,53.993,53.8939,53.993,80733.0
2015-08-25 12:45:00,70.8,70.87,70.74,70.78,173390.0,53.9854,54.0387,53.9396,53.9701,173390.0
2015-08-25 12:50:00,70.78,70.88,70.61,70.61,184481.0,53.9701,54.0464,53.8405,53.8405,184481.0
2015-08-25 12:55:00,70.6,70.66,70.55,70.57,127039.0,53.8329,53.8786,53.7947,53.81,127039.0
2015-08-25 13:00:00,70.57,70.6,70.47,70.6,127550.0,53.81,53.8329,53.7337,53.8329,127550.0
2015-08-25 13:05:00,70.59,70.72,70.59,70.59,117656.0,53.8252,53.9244,53.8252,53.8252,117656.0
2015-08-25 13:10:00,70.59,70.62,70.5,70.56,130565.0,53.8252,53.8481,53.7566,53.8024,130565.0
2015-08-25 13:15:00,70.56,70.58,70.49,70.54,131364.0,53.8024,53.8176,53.749,53.7871,131364.0
2015-08-25 13:20:00,70.53,70.67,70.51,70.64,134018.0,53.7795,53.8862,53.7642,53.8634,134018.0
2015-08-25 13:25:00,70.63,70.64,70.23,70.26,171680.0,53.8557,53.8634,53.5507,53.5736,171680.0
2015-08-25 13:30:00,70.25,70.39,70.2,70.35,137133.0,53.566,53.6727,53.5279,53.6422,137133.0
2015-08-25 13:35:00,70.35,70.45,70.34,70.4,191271.0,53.6422,53.7185,53.6346,53.6804,191271.0
2015-08-25 13:40:00,70.39,70.39,70.21,70.23,151904.0,53.6727,53.6727,53.5355,53.5507,151904.0
2015-08-25 13:45:00,70.24,70.32,70.14,70.31,95408.0,53.5584,53.6194,53.4821,53.6117,95408.0
2015-08-25 13:50:00,70.31,70.49,70.3,70.47,140896.0,53.6117,53.749,53.6041,53.7337,140896.0
2015-08-25 13:55:00,70.47,70.56,70.46,70.52,168395.0,53.7337,53.8024,53.7261,53.7719,168395.0
2015-08-25 14:00:00,70.52,70.58,70.47,70.48,191771.0,53.7719,53.8176,53.7337,53.7414,191771.0
2015-08-25 14:05:00,70.48,70.55,70.44,70.5,153578.0,53.7414,53.7947,53.7109,53.7566,153578.0
2015-08-25 14:10:00,70.5,70.54,70.39,70.44,169965.0,53.7566,53.7871,53.6727,53.7109,169965.0
2015-08-25 14:15:00,70.45,70.64,70.42,70.62,201022.0,53.7185,53.8634,53.6956,53.8481,201022.0
2015-08-25 14:20:00,70.61,70.75,70.53,70.6,177639.0,53.8405,53.9472,53.7795,53.8329,177639.0
2015-08-25 14:25:00,70.59,70.64,70.49,70.55,207865.0,53.8252,53.8634,53.749,53.7947,207865.0
2015-08-25 14:30:00,70.55,70.63,70.53,70.56,302662.0,53.7947,53.8557,53.7795,53.8024,302662.0
2015-08-25 14:35:00,70.56,70.56,70.4,70.5,213951.0,53.8024,53.8024,53.6804,53.7566,213951.0
2015-08-25 14:40:00,70.5,70.58,70.46,70.48,271223.0,53.7566,53.8176,53.7261,53.7414,271223.0
2015-08-25 14:45:00,70.5,70.73,70.48,70.72,189049.0,53.7566,53.932,53.7414,53.9244,189049.0
2015-08-25 14:50:00,70.72,70.83,70.67,70.7,233303.0,53.9244,54.0082,53.8862,53.9091,233303.0
2015-08-25 14:55:00,70.7,70.74,70.62,70.63,255355.0,53.9091,53.9396,53.8481,53.8557,255355.0
2015-08-25 15:00:00,70.63,70.71,70.53,70.54,227821.0,53.8557,53.9167,53.7795,53.7871,227821.0
2015-08-25 15:05:00,70.54,70.54,70.33,70.37,271636.0,53.7871,53.7871,53.627,53.6575,271636.0
2015-08-25 15:10:00,70.36,70.38,70.23,70.24,166573.0,53.6499,53.6651,53.5507,53.5584,166573.0
2015-08-25 15:15:00,70.24,70.26,70.0,70.05,241731.0,53.5584,53.5736,53.3754,53.4135,241731.0
2015-08-25 15:20:00,70.05,70.09,69.87,69.88,289819.0,53.4135,53.444,53.2762,53.2839,289819.0
2015-08-25 15:25:00,69.88,70.0,69.76,69.83,269358.0,53.2839,53.3754,53.1924,53.2457,269358.0
2015-08-25 15:30:00,69.82,69.9,69.43,69.55,446474.0,53.2381,53.2991,52.9407,53.0322,446474.0
2015-08-25 15:35:00,69.55,69.67,69.21,69.25,411437.0,53.0322,53.1237,52.773,52.8035,411437.0
2015-08-25 15:40:00,69.24,69.47,69.08,69.18,465330.0,52.7959,52.9712,52.6739,52.7501,465330.0
2015-08-25 15:45:00,69.18,69.18,68.62,68.85,650516.0,52.7501,52.7501,52.3231,52.4985,650516.0
2015-08-25 15:50:00,68.85,69.37,68.68,69.32,692402.0,52.4985,52.895,52.3689,52.8569,692402.0
2015-08-25 15:55:00,69.31,69.32,68.3,68.44,1213821.0,52.8492,52.8569,52.0791,52.1859,1213821.0
2015-08-26 09:30:00,69.9,69.9,69.24,69.57,457271.0,53.2991,53.2991,52.7959,53.0475,457271.0
2015-08-26 09:35:00,69.61,69.62,69.22,69.41,178044.0,53.078,53.0856,52.7806,52.9255,178044.0
2015-08-26 09:40:00,69.41,69.46,68.95,69.03,301025.0,52.9255,52.9636,52.5747,52.6357,301025.0
2015-08-26 09:45:00,69.06,69.3,69.0,69.28,282343.0,52.6586,52.8416,52.6129,52.8264,282343.0
2015-08-26 09:50:00,69.3,69.37,69.08,69.09,241036.0,52.8416,52.895,52.6739,52.6815,241036.0
2015-08-26 09:55:00,69.09,69.36,69.08,69.25,278885.0,52.6815,52.8874,52.6739,52.8035,278885.0
2015-08-26 10:00:00,69.24,69.39,69.13,69.38,183761.0,52.7959,52.9102,52.712,52.9026,183761.0
2015-08-26 10:05:00,69.37,69.5,69.33,69.37,210898.0,52.895,52.9941,52.8645,52.895,210898.0
2015-08-26 10:10:00,69.37,69.41,69.22,69.36,169436.0,52.895,52.9255,52.7806,52.8874,169436.0
2015-08-26 10:15:00,69.35,69.35,68.95,69.0,488547.0,52.8797,52.8797,52.5747,52.6129,488547.0
2015-08-26 10:20:00,69.0,69.28,68.95,69.24,261336.0,52.6129,52.8264,52.5747,52.7959,261336.0
2015-08-26 10:25:00,69.22,69.44,69.17,69.31,196248.0,52.7806,52.9484,52.7425,52.8492,196248.0
2015-08-26 10:30:00,69.33,69.71,69.24,69.63,364778.0,52.8645,53.1542,52.7959,53.0932,364778.0
2015-08-26 10:35:00,69.64,69.66,69.36,69.54,212860.0,53.1009,53.1161,52.8874,53.0246,212860.0
2015-08-26 10:40:00,69.54,69.58,69.38,69.52,167298.0,53.0246,53.0551,52.9026,53.0094,167298.0
2015-08-26 10:45:00,69.52,69.56,69.35,69.52,323946.0,53.0094,53.0399,52.8797,53.0094,323946.0
2015-08-26 10:50:00,69.53,69.84,69.46,69.83,267890.0,53.017,53.2534,52.9636,53.2457,267890.0
2015-08-26 10:55:00,69.82,69.84,69.63,69.7,232957.0,53.2381,53.2534,53.0932,53.1466,232957.0
2015-08-26 11:00:00,69.69,69.71,69.48,69.68,192874.0,53.139,53.1542,52.9789,53.1314,192874.0
2015-08-26 11:05:00,69.68,69.75,69.57,69.58,177934.0,53.1314,53.1847,53.0475,53.0551,177934.0
2015-08-26 11:10:00,69.57,69.67,69.42,69.51,179122.0,53.0475,53.1237,52.9331,53.0017,179122.0
2015-08-26 11:15:00,69.5,69.69,69.5,69.62,150606.0,52.9941,53.139,52.9941,53.0856,150606.0
2015-08-26 11:20:00,69.61,69.67,69.5,69.54,120592.0,53.078,53.1237,52.9941,53.0246,120592.0
2015-08-26 11:25:00,69.55,69.6,69.45,69.47,126550.0,53.0322,53.0704,52.956,52.9712,126550.0
2015-08-26 11:30:00,69.46,69.56,69.33,69.37,200507.0,52.9636,53.0399,52.8645,52.895,200507.0
2015-08-26 11:35:00,69.37,69.38,69.22,69.28,186901.0,52.895,52.9026,52.7806,52.8264,186901.0
2015-08-26 11:40:00,69.28,69.55,69.25,69.48,191964.0,52.8264,53.0322,52.8035,52.9789,191964.0
2015-08-26 11:45:00,69.48,69.53,69.31,69.49,176986.0,52.9789,53.017,52.8492,52.9865,176986.0
2015-08-26 11:50:00,69.49,69.58,69.45,69.52,162612.0,52.9865,53.0551,52.956,53.0094,162612.0
2015-08-26 11:55:00,69.51,69.58,69.43,69.51,119062.0,53.0017,53.0551,52.9407,53.0017,119062.0
2015-08-26 12:00:00,69.51,69.51,69.41,69.43,142597.0,53.0017,53.0017,52.9255,52.9407,142597.0
2015-08-26 12:05:00,69.44,69.52,69.33,69.42,117960.0,52.9484,53.0094,52.8645,52.9331,117960.0
2015-08-26 12:10:00,69.43,69.48,69.37,69.46,98686.0,52.9407,52.9789,52.895,52.9636,98686.0
2015-08-26 12:15:00,69.44,69.57,69.41,69.52,98689.0,52.9484,53.0475,52.9255,53.0094,98689.0
2015-08-26 12:20:00,69.52,69.54,69.37,69.46,89236.0,53.0094,53.0246,52.895,52.9636,89236.0
2015-08-26 12:25:00,69.45,69.49,69.34,69.39,78560.0,52.956,52.9865,52.8721,52.9102,78560.0
2015-08-26 12:30:00,69.38,69.41,69.21,69.21,125280.0,52.9026,52.9255,52.773,52.773,125280.0
2015-08-26 12:35:00,69.22,69.3,69.19,69.19,109297.0,52.7806,52.8416,52.7577,52.7577,109297.0
2015-08-26 12:40:00,69.2,69.28,69.16,69.22,90500.0,52.7654,52.8264,52.7349,52.7806,90500.0
2015-08-26 12:45:00,69.21,69.36,69.18,69.34,101611.0,52.773,52.8874,52.7501,52.8721,101611.0
2015-08-26 12:50:00,69.34,69.41,69.25,69.37,111614.0,52.8721,52.9255,52.8035,52.895,111614.0
2015-08-26 12:55:00,69.38,69.55,69.35,69.54,139423.0,52.9026,53.0322,52.8797,53.0246,139423.0
2015-08-26 13:00:00,69.53,69.67,69.49,69.6,168486.0,53.017,53.1237,52.9865,53.0704,168486.0
2015-08-26 13:05:00,69.6,69.64,69.46,69.53,145170.0,53.0704,53.1009,52.9636,53.017,145170.0
2015-08-26 13:10:00,69.53,69.69,69.53,69.61,129048.0,53.017,53.139,53.017,53.078,129048.0
2015-08-26 13:15:00,69.61,69.7,69.56,69.65,107852.0,53.078,53.1466,53.0399,53.1085,107852.0
2015-08-26 13:20:00,69.67,69.9,69.67,69.87,124526.0,53.1237,53.2991,53.1237,53.2762,124526.0
2015-08-26 13:25:00,69.86,70.05,69.78,70.05,226632.0,53.2686,53.4135,53.2076,53.4135,226632.0
2015-08-26 13:30:00,70.04,70.05,69.9,69.95,153853.0,53.4059,53.4135,53.2991,53.3372,153853.0
2015-08-26 13:35:00,69.95,70.12,69.93,70.1,152060.0,53.3372,53.4669,53.322,53.4516,152060.0
2015-08-26 13:40:00,70.1,70.13,70.01,70.05,132251.0,53.4516,53.4745,53.383,53.4135,132251.0
2015-08-26 13:45:00,70.06,70.13,69.98,70.06,135814.0,53.4211,53.4745,53.3601,53.4211,135814.0
2015-08-26 13:50:00,70.06,70.14,70.01,70.11,144154.0,53.4211,53.4821,53.383,53.4592,144154.0
2015-08-26 13:55:00,70.12,70.16,70.06,70.09,181684.0,53.4669,53.4974,53.4211,53.444,181684.0
2015-08-26 14:00:00,70.08,70.11,69.95,70.02,126776.0,53.4364,53.4592,53.3372,53.3906,126776.0
2015-08-26 14:05:00,70.02,70.11,69.98,70.06,112028.0,53.3906,53.4592,53.3601,53.4211,112028.0
2015-08-26 14:10:00,70.06,70.11,69.85,69.87,109744.0,53.4211,53.4592,53.261,53.2762,109744.0
2015-08-26 14:15:00,69.88,69.89,69.61,69.67,116056.0,53.2839,53.2915,53.078,53.1237,116056.0
2015-08-26 14:20:00,69.68,69.74,69.62,69.7,74984.0,53.1314,53.1771,53.0856,53.1466,74984.0
2015-08-26 14:25:00,69.69,69.75,69.63,69.71,87502.0,53.139,53.1847,53.0932,53.1542,87502.0
2015-08-26 14:30:00,69.71,69.85,69.66,69.8,125986.0,53.1542,53.261,53.1161,53.2229,125986.0
2015-08-26 14:35:00,69.84,69.92,69.79,69.9,116016.0,53.2534,53.3144,53.2152,53.2991,116016.0
2015-08-26 14:40:00,69.9,70.08,69.89,70.01,121919.0,53.2991,53.4364,53.2915,53.383,121919.0
2015-08-26 14:45:00,70.02,70.12,69.87,69.94,287756.0,53.3906,53.4669,53.2762,53.3296,287756.0
2015-08-26 14:50:00,69.94,70.04,69.93,69.97,85381.0,53.3296,53.4059,53.322,53.3525,85381.0
2015-08-26 14:55:00,69.96,70.01,69.81,70.0,120527.0,53.3449,53.383,53.2305,53.3754,120527.0
2015-08-26 15:00:00,69.99,70.03,69.9,69.93,133886.0,53.3677,53.3982,53.2991,53.322,133886.0
2015-08-26 15:05:00,69.94,70.29,69.93,70.22,214509.0,53.3296,53.5965,53.322,53.5431,214509.0
2015-08-26 15:10:00,70.23,70.48,70.23,70.41,324968.0,53.5507,53.7414,53.5507,53.688,324968.0
2015-08-26 15:15:00,70.43,70.52,70.3,70.45,240134.0,53.7032,53.7719,53.6041,53.7185,240134.0
2015-08-26 15:20:00,70.45,70.65,70.44,70.49,283374.0,53.7185,53.871,53.7109,53.749,283374.0
2015-08-26 15:25:00,70.48,70.53,70.38,70.45,189478.0,53.7414,53.7795,53.6651,53.7185,189478.0
2015-08-26 15:30:00,70.45,70.72,70.4,70.7,293837.0,53.7185,53.9244,53.6804,53.9091,293837.0
2015-08-26 15:35:00,70.7,70.7,70.54,70.58,244132.0,53.9091,53.9091,53.7871,53.8176,244132.0
2015-08-26 15:40:00,70.59,70.99,70.55,70.91,314491.0,53.8252,54.1302,53.7947,54.0692,314491.0
2015-08-26 15:45:00,70.9,71.0,70.71,70.77,301085.0,54.0616,54.1379,53.9167,53.9625,301085.0
2015-08-26 15:50:00,70.77,71.0,70.77,70.94,301302.0,53.9625,54.1379,53.9625,54.0921,301302.0
2015-08-26 15:55:00,70.94,70.95,70.68,70.89,677226.0,54.0921,54.0997,53.8939,54.054,677226.0
2015-08-27 09:30:00,71.4,71.75,71.26,71.33,402045.0,54.4429,54.7097,54.3361,54.3895,402045.0
2015-08-27 09:35:00,71.34,71.54,71.26,71.44,190261.0,54.3971,54.5496,54.3361,54.4734,190261.0
2015-08-27 09:40:00,71.45,71.58,71.23,71.27,192808.0,54.481,54.5801,54.3132,54.3437,192808.0
2015-08-27 09:45:00,71.28,71.3,71.02,71.05,263715.0,54.3514,54.3666,54.1531,54.176,263715.0
2015-08-27 09:50:00,71.05,71.08,70.81,70.83,315562.0,54.176,54.1989,53.993,54.0082,315562.0
2015-08-27 09:55:00,70.83,70.88,70.75,70.87,129669.0,54.0082,54.0464,53.9472,54.0387,129669.0
2015-08-27 10:00:00,70.86,70.91,70.72,70.82,160678.0,54.0311,54.0692,53.9244,54.0006,160678.0
2015-08-27 10:05:00,70.82,70.91,70.8,70.89,131743.0,54.0006,54.0692,53.9854,54.054,131743.0
2015-08-27 10:10:00,70.88,70.99,70.85,70.92,128460.0,54.0464,54.1302,54.0235,54.0769,128460.0
2015-08-27 10:15:00,70.92,70.99,70.82,70.98,181134.0,54.0769,54.1302,54.0006,54.1226,181134.0
2015-08-27 10:20:00,70.98,71.16,70.93,71.13,196818.0,54.1226,54.2599,54.0845,54.237,196818.0
2015-08-27 10:25:00,71.13,71.21,71.07,71.1,175859.0,54.237,54.298,54.1912,54.2141,175859.0
2015-08-27 10:30:00,71.1,71.12,70.94,70.99,391708.0,54.2141,54.2294,54.0921,54.1302,391708.0
2015-08-27 10:35:00,71.0,71.06,70.95,70.96,120867.0,54.1379,54.1836,54.0997,54.1074,120867.0
2015-08-27 10:40:00,70.96,71.02,70.94,70.99,112802.0,54.1074,54.1531,54.0921,54.1302,112802.0
2015-08-27 10:45:00,71.0,71.18,70.99,71.15,161093.0,54.1379,54.2751,54.1302,54.2522,161093.0
2015-08-27 10:50:00,71.17,71.21,71.13,71.18,175923.0,54.2675,54.298,54.237,54.2751,175923.0
2015-08-27 10:55:00,71.18,71.24,71.15,71.19,107556.0,54.2751,54.3209,54.2522,54.2827,107556.0
2015-08-27 11:00:00,71.19,71.37,71.17,71.31,157415.0,54.2827,54.42,54.2675,54.3742,157415.0
2015-08-27 11:05:00,71.31,71.34,71.26,71.26,137374.0,54.3742,54.3971,54.3361,54.3361,137374.0
2015-08-27 11:10:00,71.26,71.31,71.22,71.25,139448.0,54.3361,54.3742,54.3056,54.3285,139448.0
2015-08-27 11:15:00,71.24,71.3,71.21,71.28,84486.0,54.3209,54.3666,54.298,54.3514,84486.0
2015-08-27 11:20:00,71.28,71.4,71.28,71.38,114051.0,54.3514,54.4429,54.3514,54.4276,114051.0
2015-08-27 11:25:00,71.39,71.39,71.28,71.32,107248.0,54.4352,54.4352,54.3514,54.3819,107248.0
2015-08-27 11:30:00,71.33,71.39,71.28,71.33,115579.0,54.3895,54.4352,54.3514,54.3895,115579.0
2015-08-27 11:35:00,71.34,71.4,71.31,71.32,118046.0,54.3971,54.4429,54.3742,54.3819,118046.0
2015-08-27 11:40:00,71.33,71.37,71.3,71.37,49184.0,54.3895,54.42,54.3666,54.42,49184.0
2015-08-27 11:45:00,71.37,71.45,71.36,71.44,97736.0,54.42,54.481,54.4124,54.4734,97736.0
2015-08-27 11:50:00,71.44,71.48,71.38,71.45,101323.0,54.4734,54.5039,54.4276,54.481,101323.0
2015-08-27 11:55:00,71.46,71.46,71.38,71.45,79796.0,54.4886,54.4886,54.4276,54.481,79796.0
2015-08-27 12:00:00,71.45,71.51,71.4,71.51,114488.0,54.481,54.5267,54.4429,54.5267,114488.0
2015-08-27 12:05:00,71.51,71.69,71.49,71.63,141371.0,54.5267,54.664,54.5115,54.6182,141371.0
2015-08-27 12:10:00,71.63,71.64,71.47,71.47,80668.0,54.6182,54.6259,54.4962,54.4962,80668.0
2015-08-27 12:15:00,71.48,71.53,71.47,71.48,56721.0,54.5039,54.542,54.4962,54.5039,56721.0
2015-08-27 12:20:00,71.47,71.54,71.45,71.48,49619.0,54.4962,54.5496,54.481,54.5039,49619.0
2015-08-27 12:25:00,71.48,71.55,71.44,71.5,99475.0,54.5039,54.5572,54.4734,54.5191,99475.0
2015-08-27 12:30:00,71.5,71.54,71.45,71.47,56296.0,54.5191,54.5496,54.481,54.4962,56296.0
2015-08-27 12:35:00,71.47,71.52,71.43,71.51,48610.0,54.4962,54.5344,54.4657,54.5267,48610.0
2015-08-27 12:40:00,71.5,71.52,71.46,71.46,42747.0,54.5191,54.5344,54.4886,54.4886,42747.0
2015-08-27 12:45:00,71.46,71.49,71.44,71.47,59800.0,54.4886,54.5115,54.4734,54.4962,59800.0
2015-08-27 12:50:00,71.47,71.6,71.47,71.58,75429.0,54.4962,54.5954,54.4962,54.5801,75429.0
2015-08-27 12:55:00,71.58,71.64,71.51,71.61,62634.0,54.5801,54.6259,54.5267,54.603,62634.0
2015-08-27 13:00:00,71.62,71.64,71.52,71.56,67264.0,54.6106,54.6259,54.5344,54.5649,67264.0
2015-08-27 13:05:00,71.56,71.63,71.53,71.62,66420.0,54.5649,54.6182,54.542,54.6106,66420.0
2015-08-27 13:10:00,71.61,71.64,71.56,71.57,48187.0,54.603,54.6259,54.5649,54.5725,48187.0
2015-08-27 13:15:00,71.58,71.6,71.48,71.49,77080.0,54.5801,54.5954,54.5039,54.5115,77080.0
2015-08-27 13:20:00,71.49,71.49,71.28,71.37,161274.0,54.5115,54.5115,54.3514,54.42,161274.0
2015-08-27 13:25:00,71.36,71.37,71.26,71.28,94125.0,54.4124,54.42,54.3361,54.3514,94125.0
2015-08-27 13:30:00,71.28,71.31,71.22,71.23,165284.0,54.3514,54.3742,54.3056,54.3132,165284.0
2015-08-27 13:35:00,71.23,71.32,71.2,71.31,147703.0,54.3132,54.3819,54.2904,54.3742,147703.0
2015-08-27 13:40:00,71.3,71.38,71.3,71.34,66646.0,54.3666,54.4276,54.3666,54.3971,66646.0
2015-08-27 13:45:00,71.33,71.36,71.25,71.31,68038.0,54.3895,54.4124,54.3285,54.3742,68038.0
2015-08-27 13:50:00,71.31,71.35,71.25,71.34,65893.0,54.3742,54.4047,54.3285,54.3971,65893.0
2015-08-27 13:55:00,71.34,71.43,71.31,71.43,53774.0,54.3971,54.4657,54.3742,54.4657,53774.0
2015-08-27 14:00:00,71.43,71.47,71.37,71.45,97684.0,54.4657,54.4962,54.42,54.481,97684.0
2015-08-27 14:05:00,71.46,71.47,71.39,71.39,86104.0,54.4886,54.4962,54.4352,54.4352,86104.0
2015-08-27 14:10:00,71.39,71.45,71.35,71.36,62978.0,54.4352,54.481,54.4047,54.4124,62978.0
2015-08-27 14:15:00,71.36,71.38,71.16,71.23,124646.0,54.4124,54.4276,54.2599,54.3132,124646.0
2015-08-27 14:20:00,71.22,71.26,71.17,71.22,82255.0,54.3056,54.3361,54.2675,54.3056,82255.0
2015-08-27 14:25:00,71.22,71.22,70.9,71.0,141291.0,54.3056,54.3056,54.0616,54.1379,141291.0
2015-08-27 14:30:00,71.0,71.09,70.92,70.92,106352.0,54.1379,54.2065,54.0769,54.0769,106352.0
2015-08-27 14:35:00,70.93,71.09,70.91,71.04,92574.0,54.0845,54.2065,54.0692,54.1684,92574.0
2015-08-27 14:40:00,71.05,71.05,70.87,70.87,91441.0,54.176,54.176,54.0387,54.0387,91441.0
2015-08-27 14:45:00,70.88,70.95,70.61,70.66,118903.0,54.0464,54.0997,53.8405,53.8786,118903.0
2015-08-27 14:50:00,70.66,70.86,70.64,70.76,132202.0,53.8786,54.0311,53.8634,53.9549,132202.0
2015-08-27 14:55:00,70.76,70.78,70.42,70.44,237163.0,53.9549,53.9701,53.6956,53.7109,237163.0
2015-08-27 15:00:00,70.46,70.65,70.15,70.16,304462.0,53.7261,53.871,53.4897,53.4974,304462.0
2015-08-27 15:05:00,70.15,70.38,70.02,70.37,208979.0,53.4897,53.6651,53.3906,53.6575,208979.0
2015-08-27 15:10:00,70.36,70.45,70.24,70.37,212362.0,53.6499,53.7185,53.5584,53.6575,212362.0
2015-08-27 15:15:00,70.38,70.59,70.29,70.52,155134.0,53.6651,53.8252,53.5965,53.7719,155134.0
2015-08-27 15:20:00,70.51,70.52,70.36,70.42,137971.0,53.7642,53.7719,53.6499,53.6956,137971.0
2015-08-27 15:25:00,70.42,70.78,70.37,70.72,194236.0,53.6956,53.9701,53.6575,53.9244,194236.0
2015-08-27 15:30:00,70.75,70.93,70.61,70.89,184894.0,53.9472,54.0845,53.8405,54.054,184894.0
2015-08-27 15:35:00,70.89,70.9,70.72,70.8,126960.0,54.054,54.0616,53.9244,53.9854,126960.0
2015-08-27 15:40:00,70.79,71.0,70.74,70.99,165433.0,53.9777,54.1379,53.9396,54.1302,165433.0
2015-08-27 15:45:00,71.01,71.23,71.0,71.2,228132.0,54.1455,54.3132,54.1379,54.2904,228132.0
2015-08-27 15:50:00,71.21,71.27,71.11,71.16,282697.0,54.298,54.3437,54.2217,54.2599,282697.0
2015-08-27 15:55:00,71.17,71.5,71.16,71.48,653510.0,54.2675,54.5191,54.2599,54.5039,653510.0
2015-08-28 09:30:00,71.17,71.27,70.92,70.98,461279.0,54.2675,54.3437,54.0769,54.1226,461279.0
2015-08-28 09:35:00,70.98,71.03,70.79,70.89,161707.0,54.1226,54.1607,53.9777,54.054,161707.0
2015-08-28 09:40:00,70.89,70.96,70.85,70.92,152758.0,54.054,54.1074,54.0235,54.0769,152758.0
2015-08-28 09:45:00,70.92,71.16,70.9,71.08,120140.0,54.0769,54.2599,54.0616,54.1989,120140.0
2015-08-28 09:50:00,71.08,71.12,71.03,71.08,71725.0,54.1989,54.2294,54.1607,54.1989,71725.0
2015-08-28 09:55:00,71.07,71.21,71.04,71.21,76063.0,54.1912,54.298,54.1684,54.298,76063.0
2015-08-28 10:00:00,71.18,71.26,71.13,71.19,76235.0,54.2751,54.3361,54.237,54.2827,76235.0
2015-08-28 10:05:00,71.19,71.23,71.01,71.07,126564.0,54.2827,54.3132,54.1455,54.1912,126564.0
2015-08-28 10:10:00,71.08,71.14,71.01,71.02,98397.0,54.1989,54.2446,54.1455,54.1531,98397.0
2015-08-28 10:15:00,71.03,71.14,71.01,71.07,93330.0,54.1607,54.2446,54.1455,54.1912,93330.0
2015-08-28 10:20:00,71.06,71.11,70.97,70.99,82077.0,54.1836,54.2217,54.115,54.1302,82077.0
2015-08-28 10:25:00,71.0,71.1,71.0,71.04,89520.0,54.1379,54.2141,54.1379,54.1684,89520.0
2015-08-28 10:30:00,71.03,71.11,71.0,71.0,97530.0,54.1607,54.2217,54.1379,54.1379,97530.0
2015-08-28 10:35:00,71.0,71.01,70.87,70.92,103069.0,54.1379,54.1455,54.0387,54.0769,103069.0
2015-08-28 10:40:00,70.92,70.94,70.84,70.92,98589.0,54.0769,54.0921,54.0159,54.0769,98589.0
2015-08-28 10:45:00,70.93,70.96,70.8,70.81,83363.0,54.0845,54.1074,53.9854,53.993,83363.0
2015-08-28 10:50:00,70.81,70.85,70.76,70.79,74842.0,53.993,54.0235,53.9549,53.9777,74842.0
2015-08-28 10:55:00,70.79,70.83,70.72,70.73,74926.0,53.9777,54.0082,53.9244,53.932,74926.0
2015-08-28 11:00:00,70.73,70.83,70.71,70.8,98147.0,53.932,54.0082,53.9167,53.9854,98147.0
2015-08-28 11:05:00,70.8,70.83,70.77,70.77,78215.0,53.9854,54.0082,53.9625,53.9625,78215.0
2015-08-28 11:10:00,70.77,70.85,70.77,70.82,71945.0,53.9625,54.0235,53.9625,54.0006,71945.0
2015-08-28 11:15:00,70.82,70.87,70.72,70.73,72238.0,54.0006,54.0387,53.9244,53.932,72238.0
2015-08-28 11:20:00,70.73,70.77,70.73,70.76,63635.0,53.932,53.9625,53.932,53.9549,63635.0
2015-08-28 11:25:00,70.76,70.89,70.76,70.87,106226.0,53.9549,54.054,53.9549,54.0387,106226.0
2015-08-28 11:30:00,70.87,70.96,70.83,70.95,104507.0,54.0387,54.1074,54.0082,54.0997,104507.0
2015-08-28 11:35:00,70.94,70.95,70.8,70.82,104441.0,54.0921,54.0997,53.9854,54.0006,104441.0
2015-08-28 11:40:00,70.81,70.83,70.67,70.71,114990.0,53.993,54.0082,53.8862,53.9167,114990.0
2015-08-28 11:45:00,70.72,70.74,70.63,70.72,88526.0,53.9244,53.9396,53.8557,53.9244,88526.0
2015-08-28 11:50:00,70.71,70.78,70.66,70.66,82000.0,53.9167,53.9701,53.8786,53.8786,82000.0
2015-08-28 11:55:00,70.66,70.68,70.6,70.66,61412.0,53.8786,53.8939,53.8329,53.8786,61412.0
2015-08-28 12:00:00,70.67,70.69,70.62,70.67,69078.0,53.8862,53.9015,53.8481,53.8862,69078.0
2015-08-28 12:05:00,70.66,70.7,70.63,70.64,91249.0,53.8786,53.9091,53.8557,53.8634,91249.0
2015-08-28 12:10:00,70.65,70.66,70.59,70.64,99003.0,53.871,53.8786,53.8252,53.8634,99003.0
2015-08-28 12:15:00,70.65,70.7,70.63,70.65,74401.0,53.871,53.9091,53.8557,53.871,74401.0
2015-08-28 12:20:00,70.65,70.66,70.6,70.62,85434.0,53.871,53.8786,53.8329,53.8481,85434.0
2015-08-28 12:25:00,70.62,70.69,70.6,70.68,80223.0,53.8481,53.9015,53.8329,53.8939,80223.0
2015-08-28 12:30:00,70.68,70.77,70.67,70.75,65431.0,53.8939,53.9625,53.8862,53.9472,65431.0
2015-08-28 12:35:00,70.76,70.8,70.73,70.75,41932.0,53.9549,53.9854,53.932,53.9472,41932.0
2015-08-28 12:40:00,70.74,70.79,70.69,70.72,76305.0,53.9396,53.9777,53.9015,53.9244,76305.0
2015-08-28 12:45:00,70.72,70.76,70.69,70.76,57411.0,53.9244,53.9549,53.9015,53.9549,57411.0
2015-08-28 12:50:00,70.76,70.78,70.71,70.72,71705.0,53.9549,53.9701,53.9167,53.9244,71705.0
2015-08-28 12:55:00,70.72,70.79,70.72,70.76,85319.0,53.9244,53.9777,53.9244,53.9549,85319.0
2015-08-28 13:00:00,70.77,70.81,70.75,70.81,62609.0,53.9625,53.993,53.9472,53.993,62609.0
2015-08-28 13:05:00,70.8,70.89,70.79,70.87,55818.0,53.9854,54.054,53.9777,54.0387,55818.0
2015-08-28 13:10:00,70.87,70.92,70.86,70.9,76432.0,54.0387,54.0769,54.0311,54.0616,76432.0
2015-08-28 13:15:00,70.91,70.94,70.88,70.94,48369.0,54.0692,54.0921,54.0464,54.0921,48369.0
2015-08-28 13:20:00,70.94,70.96,70.88,70.95,127822.0,54.0921,54.1074,54.0464,54.0997,127822.0
2015-08-28 13:25:00,70.96,70.96,70.84,70.84,90823.0,54.1074,54.1074,54.0159,54.0159,90823.0
2015-08-28 13:30:00,70.84,70.9,70.83,70.86,73440.0,54.0159,54.0616,54.0082,54.0311,73440.0
2015-08-28 13:35:00,70.86,70.86,70.75,70.79,121429.0,54.0311,54.0311,53.9472,53.9777,121429.0
2015-08-28 13:40:00,70.79,70.84,70.74,70.84,58834.0,53.9777,54.0159,53.9396,54.0159,58834.0
2015-08-28 13:45:00,70.84,70.9,70.82,70.88,53427.0,54.0159,54.0616,54.0006,54.0464,53427.0
2015-08-28 13:50:00,70.88,70.97,70.87,70.95,82078.0,54.0464,54.115,54.0387,54.0997,82078.0
2015-08-28 13:55:00,70.95,70.98,70.92,70.93,55037.0,54.0997,54.1226,54.0769,54.0845,55037.0
2015-08-28 14:00:00,70.93,71.05,70.92,71.02,69582.0,54.0845,54.176,54.0769,54.1531,69582.0
2015-08-28 14:05:00,71.03,71.06,70.99,71.04,55103.0,54.1607,54.1836,54.1302,54.1684,55103.0
2015-08-28 14:10:00,71.03,71.05,70.98,71.0,46204.0,54.1607,54.176,54.1226,54.1379,46204.0
2015-08-28 14:15:00,71.01,71.04,70.97,71.0,79321.0,54.1455,54.1684,54.115,54.1379,79321.0
2015-08-28 14:20:00,71.01,71.08,71.01,71.02,56943.0,54.1455,54.1989,54.1455,54.1531,56943.0
2015-08-28 14:25:00,71.03,71.03,70.96,70.99,120007.0,54.1607,54.1607,54.1074,54.1302,120007.0
2015-08-28 14:30:00,70.99,71.05,70.96,70.96,110234.0,54.1302,54.176,54.1074,54.1074,110234.0
2015-08-28 14:35:00,70.95,71.02,70.89,71.02,96624.0,54.0997,54.1531,54.054,54.1531,96624.0
2015-08-28 14:40:00,71.01,71.02,70.96,70.97,64169.0,54.1455,54.1531,54.1074,54.115,64169.0
2015-08-28 14:45:00,70.98,71.13,70.98,71.06,98596.0,54.1226,54.237,54.1226,54.1836,98596.0
2015-08-28 14:50:00,71.07,71.08,70.94,70.97,72284.0,54.1912,54.1989,54.0921,54.115,72284.0
2015-08-28 14:55:00,70.96,71.05,70.96,71.04,58277.0,54.1074,54.176,54.1074,54.1684,58277.0
2015-08-28 15:00:00,71.04,71.07,70.95,71.02,104488.0,54.1684,54.1912,54.0997,54.1531,104488.0
2015-08-28 15:05:00,71.03,71.05,70.97,71.0,116740.0,54.1607,54.176,54.115,54.1379,116740.0
2015-08-28 15:10:00,71.01,71.05,70.92,70.93,104005.0,54.1455,54.176,54.0769,54.0845,104005.0
2015-08-28 15:15:00,70.93,70.98,70.87,70.87,157983.0,54.0845,54.1226,54.0387,54.0387,157983.0
2015-08-28 15:20:00,70.87,70.91,70.83,70.85,112197.0,54.0387,54.0692,54.0082,54.0235,112197.0
2015-08-28 15:25:00,70.86,70.91,70.81,70.9,109494.0,54.0311,54.0692,53.993,54.0616,109494.0
2015-08-28 15:30:00,70.89,70.94,70.85,70.89,139625.0,54.054,54.0921,54.0235,54.054,139625.0
2015-08-28 15:35:00,70.89,70.91,70.78,70.82,165433.0,54.054,54.0692,53.9701,54.0006,165433.0
2015-08-28 15:40:00,70.82,70.92,70.75,70.88,165090.0,54.0006,54.0769,53.9472,54.0464,165090.0
2015-08-28 15:45:00,70.87,70.95,70.84,70.91,183658.0,54.0387,54.0997,54.0159,54.0692,183658.0
2015-08-28 15:50:00,70.91,71.08,70.9,70.97,289665.0,54.0692,54.1989,54.0616,54.115,289665.0
2015-08-28 15:55:00,70.97,71.27,70.96,71.19,640306.0,54.115,54.3437,54.1074,54.2827,640306.0
2015-08-31 09:30:00,71.0,71.0,70.43,70.52,324899.0,54.1379,54.1379,53.7032,53.7719,324899.0
2015-08-31 09:35:00,70.54,70.58,70.44,70.49,92121.0,53.7871,53.8176,53.7109,53.749,92121.0
2015-08-31 09:40:00,70.49,70.51,70.3,70.42,132179.0,53.749,53.7642,53.6041,53.6956,132179.0
2015-08-31 09:45:00,70.42,70.52,70.36,70.42,97234.0,53.6956,53.7719,53.6499,53.6956,97234.0
2015-08-31 09:50:00,70.44,70.52,70.37,70.49,122906.0,53.7109,53.7719,53.6575,53.749,122906.0
2015-08-31 09:55:00,70.5,70.65,70.49,70.53,128674.0,53.7566,53.871,53.749,53.7795,128674.0
2015-08-31 10:00:00,70.54,70.55,70.4,70.47,129092.0,53.7871,53.7947,53.6804,53.7337,129092.0
2015-08-31 10:05:00,70.47,70.56,70.44,70.53,144061.0,53.7337,53.8024,53.7109,53.7795,144061.0
2015-08-31 10:10:00,70.52,70.66,70.48,70.64,168371.0,53.7719,53.8786,53.7414,53.8634,168371.0
2015-08-31 10:15:00,70.63,70.72,70.59,70.71,150671.0,53.8557,53.9244,53.8252,53.9167,150671.0
2015-08-31 10:20:00,70.71,70.77,70.69,70.72,108639.0,53.9167,53.9625,53.9015,53.9244,108639.0
2015-08-31 10:25:00,70.73,70.79,70.69,70.76,83336.0,53.932,53.9777,53.9015,53.9549,83336.0
2015-08-31 10:30:00,70.76,70.8,70.74,70.79,98978.0,53.9549,53.9854,53.9396,53.9777,98978.0
2015-08-31 10:35:00,70.79,70.84,70.75,70.83,137960.0,53.9777,54.0159,53.9472,54.0082,137960.0
2015-08-31 10:40:00,70.84,70.85,70.76,70.77,106681.0,54.0159,54.0235,53.9549,53.9625,106681.0
2015-08-31 10:45:00,70.77,70.78,70.72,70.74,75411.0,53.9625,53.9701,53.9244,53.9396,75411.0
2015-08-31 10:50:00,70.73,70.78,70.72,70.76,95919.0,53.932,53.9701,53.9244,53.9549,95919.0
2015-08-31 10:55:00,70.76,70.79,70.71,70.74,80355.0,53.9549,53.9777,53.9167,53.9396,80355.0
2015-08-31 11:00:00,70.73,70.74,70.66,70.7,77883.0,53.932,53.9396,53.8786,53.9091,77883.0
2015-08-31 11:05:00,70.69,70.7,70.63,70.66,78926.0,53.9015,53.9091,53.8557,53.8786,78926.0
2015-08-31 11:10:00,70.66,70.68,70.63,70.67,44208.0,53.8786,53.8939,53.8557,53.8862,44208.0
2015-08-31 11:15:00,70.68,70.72,70.67,70.7,69968.0,53.8939,53.9244,53.8862,53.9091,69968.0
2015-08-31 11:20:00,70.7,70.73,70.65,70.68,51600.0,53.9091,53.932,53.871,53.8939,51600.0
2015-08-31 11:25:00,70.68,70.74,70.65,70.7,88279.0,53.8939,53.9396,53.871,53.9091,88279.0
2015-08-31 11:30:00,70.7,70.74,70.64,70.67,61453.0,53.9091,53.9396,53.8634,53.8862,61453.0
2015-08-31 11:35:00,70.66,70.73,70.62,70.72,81761.0,53.8786,53.932,53.8481,53.9244,81761.0
2015-08-31 11:40:00,70.73,70.89,70.73,70.86,138379.0,53.932,54.054,53.932,54.0311,138379.0
2015-08-31 11:45:00,70.85,70.85,70.73,70.78,66220.0,54.0235,54.0235,53.932,53.9701,66220.0
2015-08-31 11:50:00,70.77,70.79,70.65,70.7,48262.0,53.9625,53.9777,53.871,53.9091,48262.0
2015-08-31 11:55:00,70.69,70.71,70.62,70.67,55343.0,53.9015,53.9167,53.8481,53.8862,55343.0
2015-08-31 12:00:00,70.67,70.72,70.64,70.71,78670.0,53.8862,53.9244,53.8634,53.9167,78670.0
2015-08-31 12:05:00,70.71,70.72,70.6,70.6,55906.0,53.9167,53.9244,53.8329,53.8329,55906.0
2015-08-31 12:10:00,70.6,70.62,70.54,70.59,60427.0,53.8329,53.8481,53.7871,53.8252,60427.0
2015-08-31 12:15:00,70.58,70.6,70.56,70.58,68306.0,53.8176,53.8329,53.8024,53.8176,68306.0
2015-08-31 12:20:00,70.58,70.62,70.56,70.61,56185.0,53.8176,53.8481,53.8024,53.8405,56185.0
2015-08-31 12:25:00,70.61,70.69,70.6,70.64,38413.0,53.8405,53.9015,53.8329,53.8634,38413.0
2015-08-31 12:30:00,70.64,70.65,70.59,70.62,43124.0,53.8634,53.871,53.8252,53.8481,43124.0
2015-08-31 12:35:00,70.61,70.64,70.58,70.63,43625.0,53.8405,53.8634,53.8176,53.8557,43625.0
2015-08-31 12:40:00,70.62,70.64,70.57,70.63,42947.0,53.8481,53.8634,53.81,53.8557,42947.0
2015-08-31 12:45:00,70.63,70.63,70.56,70.62,25218.0,53.8557,53.8557,53.8024,53.8481,25218.0
2015-08-31 12:50:00,70.62,70.67,70.59,70.67,38966.0,53.8481,53.8862,53.8252,53.8862,38966.0
2015-08-31 12:55:00,70.67,70.67,70.58,70.58,49650.0,53.8862,53.8862,53.8176,53.8176,49650.0
2015-08-31 13:00:00,70.58,70.62,70.57,70.6,34131.0,53.8176,53.8481,53.81,53.8329,34131.0
2015-08-31 13:05:00,70.6,70.61,70.56,70.61,35795.0,53.8329,53.8405,53.8024,53.8405,35795.0
2015-08-31 13:10:00,70.6,70.61,70.55,70.56,32294.0,53.8329,53.8405,53.7947,53.8024,32294.0
2015-08-31 13:15:00,70.56,70.59,70.55,70.59,36226.0,53.8024,53.8252,53.7947,53.8252,36226.0
2015-08-31 13:20:00,70.6,70.6,70.5,70.53,35117.0,53.8329,53.8329,53.7566,53.7795,35117.0
2015-08-31 13:25:00,70.54,70.58,70.53,70.58,44129.0,53.7871,53.8176,53.7795,53.8176,44129.0
2015-08-31 13:30:00,70.58,70.59,70.49,70.5,70171.0,53.8176,53.8252,53.749,53.7566,70171.0
2015-08-31 13:35:00,70.49,70.53,70.48,70.52,41673.0,53.749,53.7795,53.7414,53.7719,41673.0
2015-08-31 13:40:00,70.51,70.53,70.48,70.53,28983.0,53.7642,53.7795,53.7414,53.7795,28983.0
2015-08-31 13:45:00,70.52,70.53,70.48,70.5,45235.0,53.7719,53.7795,53.7414,53.7566,45235.0
2015-08-31 13:50:00,70.49,70.53,70.46,70.52,51281.0,53.749,53.7795,53.7261,53.7719,51281.0
2015-08-31 13:55:00,70.51,70.53,70.47,70.51,32617.0,53.7642,53.7795,53.7337,53.7642,32617.0
2015-08-31 14:00:00,70.51,70.58,70.49,70.49,47996.0,53.7642,53.8176,53.749,53.749,47996.0
2015-08-31 14:05:00,70.5,70.53,70.46,70.48,37584.0,53.7566,53.7795,53.7261,53.7414,37584.0
2015-08-31 14:10:00,70.49,70.49,70.43,70.46,75364.0,53.749,53.749,53.7032,53.7261,75364.0
2015-08-31 14:15:00,70.45,70.51,70.44,70.48,55055.0,53.7185,53.7642,53.7109,53.7414,55055.0
2015-08-31 14:20:00,70.48,70.56,70.48,70.54,54502.0,53.7414,53.8024,53.7414,53.7871,54502.0
2015-08-31 14:25:00,70.55,70.57,70.5,70.53,49010.0,53.7947,53.81,53.7566,53.7795,49010.0
2015-08-31 14:30:00,70.53,70.6,70.5,70.58,54241.0,53.7795,53.8329,53.7566,53.8176,54241.0
2015-08-31 14:35:00,70.57,70.6,70.53,70.55,52648.0,53.81,53.8329,53.7795,53.7947,52648.0
2015-08-31 14:40:00,70.56,70.6,70.53,70.55,67236.0,53.8024,53.8329,53.7795,53.7947,67236.0
2015-08-31 14:45:00,70.55,70.58,70.5,70.55,95081.0,53.7947,53.8176,53.7566,53.7947,95081.0
2015-08-31 14:50:00,70.54,70.57,70.5,70.52,125983.0,53.7871,53.81,53.7566,53.7719,125983.0
2015-08-31 14:55:00,70.52,70.55,70.49,70.53,84315.0,53.7719,53.7947,53.749,53.7795,84315.0
2015-08-31 15:00:00,70.53,70.67,70.51,70.62,134801.0,53.7795,53.8862,53.7642,53.8481,134801.0
2015-08-31 15:05:00,70.61,70.78,70.61,70.74,95557.0,53.8405,53.9701,53.8405,53.9396,95557.0
2015-08-31 15:10:00,70.74,70.77,70.7,70.74,70142.0,53.9396,53.9625,53.9091,53.9396,70142.0
2015-08-31 15:15:00,70.73,70.74,70.6,70.61,92353.0,53.932,53.9396,53.8329,53.8405,92353.0
2015-08-31 15:20:00,70.6,70.63,70.54,70.59,138340.0,53.8329,53.8557,53.7871,53.8252,138340.0
2015-08-31 15:25:00,70.59,70.61,70.53,70.59,107957.0,53.8252,53.8405,53.7795,53.8252,107957.0
2015-08-31 15:30:00,70.59,70.77,70.56,70.73,210500.0,53.8252,53.9625,53.8024,53.932,210500.0
2015-08-31 15:35:00,70.73,70.78,70.68,70.69,146449.0,53.932,53.9701,53.8939,53.9015,146449.0
2015-08-31 15:40:00,70.69,70.83,70.69,70.82,166437.0,53.9015,54.0082,53.9015,54.0006,166437.0
2015-08-31 15:45:00,70.82,70.9,70.75,70.81,182119.0,54.0006,54.0616,53.9472,53.993,182119.0
2015-08-31 15:50:00,70.82,70.88,70.8,70.83,205177.0,54.0006,54.0464,53.9854,54.0082,205177.0
2015-08-31 15:55:00,70.83,70.87,70.67,70.68,485431.0,54.0082,54.0387,53.8862,53.8939,485431.0
2015-09-01 09:30:00,69.37,69.44,68.93,69.09,632887.0,52.895,52.9484,52.5595,52.6815,632887.0
2015-09-01 09:35:00,69.06,69.14,68.98,69.1,326005.0,52.6586,52.7196,52.5976,52.6891,326005.0
2015-09-01 09:40:00,69.09,69.39,69.01,69.23,260178.0,52.6815,52.9102,52.6205,52.7882,260178.0
2015-09-01 09:45:00,69.23,69.65,69.18,69.43,285884.0,52.7882,53.1085,52.7501,52.9407,285884.0
2015-09-01 09:50:00,69.42,69.51,69.33,69.4,210749.0,52.9331,53.0017,52.8645,52.9179,210749.0
2015-09-01 09:55:00,69.41,69.48,69.25,69.44,140800.0,52.9255,52.9789,52.8035,52.9484,140800.0
2015-09-01 10:00:00,69.42,69.42,69.19,69.23,160723.0,52.9331,52.9331,52.7577,52.7882,160723.0
2015-09-01 10:05:00,69.23,69.23,69.11,69.21,238678.0,52.7882,52.7882,52.6967,52.773,238678.0
2015-09-01 10:10:00,69.2,69.26,69.15,69.18,191137.0,52.7654,52.8111,52.7272,52.7501,191137.0
2015-09-01 10:15:00,69.19,69.43,69.18,69.39,170432.0,52.7577,52.9407,52.7501,52.9102,170432.0
2015-09-01 10:20:00,69.39,69.53,69.37,69.53,104048.0,52.9102,53.017,52.895,53.017,104048.0
2015-09-01 10:25:00,69.52,69.8,69.51,69.78,150092.0,53.0094,53.2229,53.0017,53.2076,150092.0
2015-09-01 10:30:00,69.78,69.8,69.67,69.77,174585.0,53.2076,53.2229,53.1237,53.2,174585.0
2015-09-01 10:35:00,69.78,69.88,69.65,69.72,158971.0,53.2076,53.2839,53.1085,53.1619,158971.0
2015-09-01 10:40:00,69.73,69.73,69.62,69.62,99477.0,53.1695,53.1695,53.0856,53.0856,99477.0
2015-09-01 10:45:00,69.62,69.69,69.6,69.68,101871.0,53.0856,53.139,53.0704,53.1314,101871.0
2015-09-01 10:50:00,69.68,69.7,69.58,69.63,120584.0,53.1314,53.1466,53.0551,53.0932,120584.0
2015-09-01 10:55:00,69.63,69.67,69.51,69.63,120201.0,53.0932,53.1237,53.0017,53.0932,120201.0
2015-09-01 11:00:00,69.63,69.69,69.52,69.62,133026.0,53.0932,53.139,53.0094,53.0856,133026.0
2015-09-01 11:05:00,69.61,69.76,69.58,69.75,132322.0,53.078,53.1924,53.0551,53.1847,132322.0
2015-09-01 11:10:00,69.74,69.78,69.68,69.73,97943.0,53.1771,53.2076,53.1314,53.1695,97943.0
2015-09-01 11:15:00,69.72,69.76,69.64,69.7,72664.0,53.1619,53.1924,53.1009,53.1466,72664.0
2015-09-01 11:20:00,69.7,69.77,69.68,69.7,75997.0,53.1466,53.2,53.1314,53.1466,75997.0
2015-09-01 11:25:00,69.7,69.7,69.63,69.67,82108.0,53.1466,53.1466,53.0932,53.1237,82108.0
2015-09-01 11:30:00,69.67,69.71,69.61,69.67,98146.0,53.1237,53.1542,53.078,53.1237,98146.0
2015-09-01 11:35:00,69.67,69.72,69.57,69.66,84279.0,53.1237,53.1619,53.0475,53.1161,84279.0
2015-09-01 11:40:00,69.66,69.66,69.54,69.59,79100.0,53.1161,53.1161,53.0246,53.0627,79100.0
2015-09-01 11:45:00,69.58,69.68,69.54,69.67,80274.0,53.0551,53.1314,53.0246,53.1237,80274.0
2015-09-01 11:50:00,69.68,69.7,69.56,69.63,98807.0,53.1314,53.1466,53.0399,53.0932,98807.0
2015-09-01 11:55:00,69.63,69.66,69.55,69.6,78760.0,53.0932,53.1161,53.0322,53.0704,78760.0
2015-09-01 12:00:00,69.6,69.66,69.48,69.5,99608.0,53.0704,53.1161,52.9789,52.9941,99608.0
2015-09-01 12:05:00,69.49,69.54,69.46,69.49,68875.0,52.9865,53.0246,52.9636,52.9865,68875.0
2015-09-01 12:10:00,69.48,69.55,69.47,69.48,77735.0,52.9789,53.0322,52.9712,52.9789,77735.0
2015-09-01 12:15:00,69.48,69.54,69.47,69.53,76181.0,52.9789,53.0246,52.9712,53.017,76181.0
2015-09-01 12:20:00,69.52,69.55,69.46,69.49,70318.0,53.0094,53.0322,52.9636,52.9865,70318.0
2015-09-01 12:25:00,69.5,69.5,69.39,69.4,77130.0,52.9941,52.9941,52.9102,52.9179,77130.0
2015-09-01 12:30:00,69.39,69.45,69.36,69.43,99998.0,52.9102,52.956,52.8874,52.9407,99998.0
2015-09-01 12:35:00,69.43,69.44,69.39,69.43,82120.0,52.9407,52.9484,52.9102,52.9407,82120.0
2015-09-01 12:40:00,69.44,69.47,69.28,69.36,197845.0,52.9484,52.9712,52.8264,52.8874,197845.0
2015-09-01 12:45:00,69.35,69.38,69.29,69.31,91582.0,52.8797,52.9026,52.834,52.8492,91582.0
2015-09-01 12:50:00,69.31,69.38,69.26,69.38,73614.0,52.8492,52.9026,52.8111,52.9026,73614.0
2015-09-01 12:55:00,69.38,69.38,69.25,69.27,84317.0,52.9026,52.9026,52.8035,52.8187,84317.0
2015-09-01 13:00:00,69.27,69.51,69.25,69.48,159673.0,52.8187,53.0017,52.8035,52.9789,159673.0
2015-09-01 13:05:00,69.48,69.52,69.29,69.29,140303.0,52.9789,53.0094,52.834,52.834,140303.0
2015-09-01 13:10:00,69.29,69.35,69.21,69.24,89192.0,52.834,52.8797,52.773,52.7959,89192.0
2015-09-01 13:15:00,69.24,69.35,69.19,69.22,65488.0,52.7959,52.8797,52.7577,52.7806,65488.0
2015-09-01 13:20:00,69.22,69.26,69.19,69.22,66883.0,52.7806,52.8111,52.7577,52.7806,66883.0
2015-09-01 13:25:00,69.22,69.39,69.2,69.35,100381.0,52.7806,52.9102,52.7654,52.8797,100381.0
2015-09-01 13:30:00,69.34,69.4,69.29,69.37,140252.0,52.8721,52.9179,52.834,52.895,140252.0
2015-09-01 13:35:00,69.37,69.4,69.26,69.31,113524.0,52.895,52.9179,52.8111,52.8492,113524.0
2015-09-01 13:40:00,69.31,69.39,69.26,69.38,101313.0,52.8492,52.9102,52.8111,52.9026,101313.0
2015-09-01 13:45:00,69.38,69.42,69.33,69.34,155159.0,52.9026,52.9331,52.8645,52.8721,155159.0
2015-09-01 13:50:00,69.34,69.38,69.31,69.37,71179.0,52.8721,52.9026,52.8492,52.895,71179.0
2015-09-01 13:55:00,69.37,69.39,69.3,69.39,87079.0,52.895,52.9102,52.8416,52.9102,87079.0
2015-09-01 14:00:00,69.39,69.39,69.2,69.23,128176.0,52.9102,52.9102,52.7654,52.7882,128176.0
2015-09-01 14:05:00,69.22,69.28,69.19,69.2,71972.0,52.7806,52.8264,52.7577,52.7654,71972.0
2015-09-01 14:10:00,69.19,69.2,69.07,69.09,182118.0,52.7577,52.7654,52.6662,52.6815,182118.0
2015-09-01 14:15:00,69.09,69.12,69.05,69.06,81125.0,52.6815,52.7044,52.651,52.6586,81125.0
2015-09-01 14:20:00,69.05,69.19,69.04,69.15,100544.0,52.651,52.7577,52.6434,52.7272,100544.0
2015-09-01 14:25:00,69.15,69.18,69.1,69.1,71657.0,52.7272,52.7501,52.6891,52.6891,71657.0
2015-09-01 14:30:00,69.09,69.24,69.07,69.22,112289.0,52.6815,52.7959,52.6662,52.7806,112289.0
2015-09-01 14:35:00,69.21,69.31,69.17,69.3,239738.0,52.773,52.8492,52.7425,52.8416,239738.0
2015-09-01 14:40:00,69.3,69.33,69.14,69.14,140853.0,52.8416,52.8645,52.7196,52.7196,140853.0
2015-09-01 14:45:00,69.13,69.19,69.07,69.08,118154.0,52.712,52.7577,52.6662,52.6739,118154.0
2015-09-01 14:50:00,69.08,69.26,69.07,69.09,188985.0,52.6739,52.8111,52.6662,52.6815,188985.0
2015-09-01 14:55:00,69.09,69.22,69.09,69.12,150703.0,52.6815,52.7806,52.6815,52.7044,150703.0
2015-09-01 15:00:00,69.14,69.18,69.03,69.07,160544.0,52.7196,52.7501,52.6357,52.6662,160544.0
2015-09-01 15:05:00,69.07,69.14,69.01,69.09,182377.0,52.6662,52.7196,52.6205,52.6815,182377.0
2015-09-01 15:10:00,69.09,69.16,69.02,69.13,137932.0,52.6815,52.7349,52.6281,52.712,137932.0
2015-09-01 15:15:00,69.12,69.18,69.06,69.07,168256.0,52.7044,52.7501,52.6586,52.6662,168256.0
2015-09-01 15:20:00,69.07,69.1,69.01,69.08,203783.0,52.6662,52.6891,52.6205,52.6739,203783.0
2015-09-01 15:25:00,69.08,69.11,68.9,68.93,279069.0,52.6739,52.6967,52.5366,52.5595,279069.0
2015-09-01 15:30:00,68.93,68.97,68.89,68.92,174896.0,52.5595,52.59,52.529,52.5519,174896.0
2015-09-01 15:35:00,68.93,68.93,68.71,68.81,262486.0,52.5595,52.5595,52.3917,52.468,262486.0
2015-09-01 15:40:00,68.8,68.81,68.52,68.7,390629.0,52.4604,52.468,52.2469,52.3841,390629.0
2015-09-01 15:45:00,68.7,68.86,68.6,68.79,446520.0,52.3841,52.5061,52.3079,52.4527,446520.0
2015-09-01 15:50:00,68.77,68.98,68.76,68.98,591194.0,52.4375,52.5976,52.4299,52.5976,591194.0
2015-09-01 15:55:00,68.96,69.16,68.86,68.92,768287.0,52.5824,52.7349,52.5061,52.5519,768287.0
2015-09-02 09:30:00,69.65,69.65,69.3,69.41,349341.0,53.1085,53.1085,52.8416,52.9255,349341.0
2015-09-02 09:35:00,69.41,69.65,69.41,69.64,187062.0,52.9255,53.1085,52.9255,53.1009,187062.0
2015-09-02 09:40:00,69.64,69.76,69.63,69.72,145164.0,53.1009,53.1924,53.0932,53.1619,145164.0
2015-09-02 09:45:00,69.72,69.73,69.6,69.71,126177.0,53.1619,53.1695,53.0704,53.1542,126177.0
2015-09-02 09:50:00,69.7,69.74,69.62,69.66,115441.0,53.1466,53.1771,53.0856,53.1161,115441.0
2015-09-02 09:55:00,69.66,69.7,69.49,69.58,143483.0,53.1161,53.1466,52.9865,53.0551,143483.0
2015-09-02 10:00:00,69.57,69.65,69.46,69.47,111238.0,53.0475,53.1085,52.9636,52.9712,111238.0
2015-09-02 10:05:00,69.47,69.61,69.47,69.53,88556.0,52.9712,53.078,52.9712,53.017,88556.0
2015-09-02 10:10:00,69.52,69.55,69.4,69.53,79188.0,53.0094,53.0322,52.9179,53.017,79188.0
2015-09-02 10:15:00,69.53,69.61,69.41,69.42,115400.0,53.017,53.078,52.9255,52.9331,115400.0
2015-09-02 10:20:00,69.42,69.49,69.36,69.48,85743.0,52.9331,52.9865,52.8874,52.9789,85743.0
2015-09-02 10:25:00,69.48,69.5,69.33,69.35,91471.0,52.9789,52.9941,52.8645,52.8797,91471.0
2015-09-02 10:30:00,69.34,69.36,69.23,69.34,90741.0,52.8721,52.8874,52.7882,52.8721,90741.0
2015-09-02 10:35:00,69.36,69.44,69.32,69.35,70731.0,52.8874,52.9484,52.8569,52.8797,70731.0
2015-09-02 10:40:00,69.35,69.44,69.33,69.36,66640.0,52.8797,52.9484,52.8645,52.8874,66640.0
2015-09-02 10:45:00,69.35,69.4,69.31,69.34,86152.0,52.8797,52.9179,52.8492,52.8721,86152.0
2015-09-02 10:50:00,69.35,69.43,69.35,69.38,82136.0,52.8797,52.9407,52.8797,52.9026,82136.0
2015-09-02 10:55:00,69.38,69.51,69.37,69.47,136504.0,52.9026,53.0017,52.895,52.9712,136504.0
2015-09-02 11:00:00,69.48,69.53,69.42,69.44,100163.0,52.9789,53.017,52.9331,52.9484,100163.0
2015-09-02 11:05:00,69.44,69.49,69.38,69.4,57159.0,52.9484,52.9865,52.9026,52.9179,57159.0
2015-09-02 11:10:00,69.41,69.41,69.3,69.31,79145.0,52.9255,52.9255,52.8416,52.8492,79145.0
2015-09-02 11:15:00,69.31,69.41,69.25,69.38,83286.0,52.8492,52.9255,52.8035,52.9026,83286.0
2015-09-02 11:20:00,69.38,69.51,69.34,69.49,80612.0,52.9026,53.0017,52.8721,52.9865,80612.0
2015-09-02 11:25:00,69.49,69.57,69.43,69.47,98419.0,52.9865,53.0475,52.9407,52.9712,98419.0
2015-09-02 11:30:00,69.48,69.51,69.39,69.4,74568.0,52.9789,53.0017,52.9102,52.9179,74568.0
2015-09-02 11:35:00,69.4,69.41,69.33,69.37,52988.0,52.9179,52.9255,52.8645,52.895,52988.0
2015-09-02 11:40:00,69.38,69.42,69.34,69.39,40818.0,52.9026,52.9331,52.8721,52.9102,40818.0
2015-09-02 11:45:00,69.39,69.41,69.3,69.31,64969.0,52.9102,52.9255,52.8416,52.8492,64969.0
2015-09-02 11:50:00,69.3,69.34,69.24,69.25,91559.0,52.8416,52.8721,52.7959,52.8035,91559.0
2015-09-02 11:55:00,69.24,69.32,69.22,69.3,65873.0,52.7959,52.8569,52.7806,52.8416,65873.0
2015-09-02 12:00:00,69.31,69.38,69.27,69.36,103138.0,52.8492,52.9026,52.8187,52.8874,103138.0
2015-09-02 12:05:00,69.36,69.38,69.31,69.33,58354.0,52.8874,52.9026,52.8492,52.8645,58354.0
2015-09-02 12:10:00,69.32,69.38,69.3,69.37,50091.0,52.8569,52.9026,52.8416,52.895,50091.0
2015-09-02 12:15:00,69.37,69.38,69.3,69.34,48204.0,52.895,52.9026,52.8416,52.8721,48204.0
2015-09-02 12:20:00,69.35,69.45,69.33,69.44,42159.0,52.8797,52.956,52.8645,52.9484,42159.0
2015-09-02 12:25:00,69.43,69.52,69.41,69.49,72471.0,52.9407,53.0094,52.9255,52.9865,72471.0
2015-09-02 12:30:00,69.5,69.55,69.47,69.5,42174.0,52.9941,53.0322,52.9712,52.9941,42174.0
2015-09-02 12:35:00,69.51,69.57,69.48,69.55,46052.0,53.0017,53.0475,52.9789,53.0322,46052.0
2015-09-02 12:40:00,69.56,69.62,69.52,69.6,42406.0,53.0399,53.0856,53.0094,53.0704,42406.0
2015-09-02 12:45:00,69.61,69.65,69.54,69.59,56432.0,53.078,53.1085,53.0246,53.0627,56432.0
2015-09-02 12:50:00,69.6,69.62,69.57,69.58,42624.0,53.0704,53.0856,53.0475,53.0551,42624.0
2015-09-02 12:55:00,69.58,69.71,69.57,69.68,83311.0,53.0551,53.1542,53.0475,53.1314,83311.0
2015-09-02 13:00:00,69.68,69.7,69.62,69.66,54000.0,53.1314,53.1466,53.0856,53.1161,54000.0
2015-09-02 13:05:00,69.65,69.67,69.61,69.65,33812.0,53.1085,53.1237,53.078,53.1085,33812.0
2015-09-02 13:10:00,69.65,69.72,69.65,69.69,41773.0,53.1085,53.1619,53.1085,53.139,41773.0
2015-09-02 13:15:00,69.69,69.7,69.64,69.65,44053.0,53.139,53.1466,53.1009,53.1085,44053.0
2015-09-02 13:20:00,69.65,69.77,69.65,69.74,115255.0,53.1085,53.2,53.1085,53.1771,115255.0
2015-09-02 13:25:00,69.75,69.79,69.69,69.77,57528.0,53.1847,53.2152,53.139,53.2,57528.0
2015-09-02 13:30:00,69.77,69.77,69.68,69.69,52836.0,53.2,53.2,53.1314,53.139,52836.0
2015-09-02 13:35:00,69.69,69.7,69.62,69.64,44515.0,53.139,53.1466,53.0856,53.1009,44515.0
2015-09-02 13:40:00,69.64,69.67,69.6,69.63,37641.0,53.1009,53.1237,53.0704,53.0932,37641.0
2015-09-02 13:45:00,69.64,69.67,69.61,69.62,64558.0,53.1009,53.1237,53.078,53.0856,64558.0
2015-09-02 13:50:00,69.62,69.68,69.58,69.68,76973.0,53.0856,53.1314,53.0551,53.1314,76973.0
2015-09-02 13:55:00,69.68,69.71,69.67,69.69,78988.0,53.1314,53.1542,53.1237,53.139,78988.0
2015-09-02 14:00:00,69.69,69.78,69.65,69.7,109362.0,53.139,53.2076,53.1085,53.1466,109362.0
2015-09-02 14:05:00,69.69,69.78,69.69,69.73,100031.0,53.139,53.2076,53.139,53.1695,100031.0
2015-09-02 14:10:00,69.74,69.85,69.73,69.77,117518.0,53.1771,53.261,53.1695,53.2,117518.0
2015-09-02 14:15:00,69.77,69.79,69.71,69.72,71038.0,53.2,53.2152,53.1542,53.1619,71038.0
2015-09-02 14:20:00,69.72,69.78,69.71,69.74,47654.0,53.1619,53.2076,53.1542,53.1771,47654.0
2015-09-02 14:25:00,69.75,69.77,69.67,69.71,101584.0,53.1847,53.2,53.1237,53.1542,101584.0
2015-09-02 14:30:00,69.72,69.72,69.61,69.7,86969.0,53.1619,53.1619,53.078,53.1466,86969.0
2015-09-02 14:35:00,69.71,69.73,69.59,69.61,91005.0,53.1542,53.1695,53.0627,53.078,91005.0
2015-09-02 14:40:00,69.61,69.65,69.48,69.51,92016.0,53.078,53.1085,52.9789,53.0017,92016.0
2015-09-02 14:45:00,69.51,69.55,69.47,69.53,68189.0,53.0017,53.0322,52.9712,53.017,68189.0
2015-09-02 14:50:00,69.53,69.62,69.51,69.59,75355.0,53.017,53.0856,53.0017,53.0627,75355.0
2015-09-02 14:55:00,69.6,69.65,69.55,69.65,78628.0,53.0704,53.1085,53.0322,53.1085,78628.0
2015-09-02 15:00:00,69.64,69.71,69.59,69.63,121960.0,53.1009,53.1542,53.0627,53.0932,121960.0
2015-09-02 15:05:00,69.64,69.65,69.52,69.53,103960.0,53.1009,53.1085,53.0094,53.017,103960.0
2015-09-02 15:10:00,69.53,69.58,69.41,69.42,141336.0,53.017,53.0551,52.9255,52.9331,141336.0
2015-09-02 15:15:00,69.42,69.46,69.34,69.44,149455.0,52.9331,52.9636,52.8721,52.9484,149455.0
2015-09-02 15:20:00,69.45,69.45,69.34,69.37,81107.0,52.956,52.956,52.8721,52.895,81107.0
2015-09-02 15:25:00,69.38,69.51,69.37,69.46,77346.0,52.9026,53.0017,52.895,52.9636,77346.0
2015-09-02 15:30:00,69.46,69.54,69.44,69.49,121206.0,52.9636,53.0246,52.9484,52.9865,121206.0
2015-09-02 15:35:00,69.49,69.58,69.49,69.53,91764.0,52.9865,53.0551,52.9865,53.017,91764.0
2015-09-02 15:40:00,69.53,69.53,69.48,69.52,100595.0,53.017,53.017,52.9789,53.0094,100595.0
2015-09-02 15:45:00,69.52,69.61,69.49,69.52,131769.0,53.0094,53.078,52.9865,53.0094,131769.0
2015-09-02 15:50:00,69.53,69.64,69.52,69.57,165558.0,53.017,53.1009,53.0094,53.0475,165558.0
2015-09-02 15:55:00,69.58,69.83,69.57,69.82,407987.0,53.0551,53.2457,53.0475,53.2381,407987.0
2015-09-03 09:30:00,70.18,70.21,69.85,69.96,306016.0,53.5126,53.5355,53.261,53.3449,306016.0
2015-09-03 09:35:00,69.98,70.15,69.94,70.14,130872.0,53.3601,53.4897,53.3296,53.4821,130872.0
2015-09-03 09:40:00,70.15,70.34,70.13,70.18,108348.0,53.4897,53.6346,53.4745,53.5126,108348.0
2015-09-03 09:45:00,70.18,70.33,70.18,70.28,82728.0,53.5126,53.627,53.5126,53.5889,82728.0
2015-09-03 09:50:00,70.29,70.34,70.16,70.17,85773.0,53.5965,53.6346,53.4974,53.505,85773.0
2015-09-03 09:55:00,70.18,70.2,70.1,70.18,61970.0,53.5126,53.5279,53.4516,53.5126,61970.0
2015-09-03 10:00:00,70.2,70.26,70.13,70.16,74758.0,53.5279,53.5736,53.4745,53.4974,74758.0
2015-09-03 10:05:00,70.17,70.3,70.15,70.26,78147.0,53.505,53.6041,53.4897,53.5736,78147.0
2015-09-03 10:10:00,70.27,70.31,70.22,70.27,89581.0,53.5812,53.6117,53.5431,53.5812,89581.0
2015-09-03 10:15:00,70.28,70.3,70.13,70.25,127832.0,53.5889,53.6041,53.4745,53.566,127832.0
2015-09-03 10:20:00,70.25,70.28,70.21,70.28,115413.0,53.566,53.5889,53.5355,53.5889,115413.0
2015-09-03 10:25:00,70.28,70.37,70.26,70.33,75276.0,53.5889,53.6575,53.5736,53.627,75276.0
2015-09-03 10:30:00,70.32,70.33,70.18,70.2,71570.0,53.6194,53.627,53.5126,53.5279,71570.0
2015-09-03 10:35:00,70.21,70.22,70.1,70.13,128866.0,53.5355,53.5431,53.4516,53.4745,128866.0
2015-09-03 10:40:00,70.13,70.24,70.12,70.22,57590.0,53.4745,53.5584,53.4669,53.5431,57590.0
2015-09-03 10:45:00,70.23,70.23,70.18,70.23,39490.0,53.5507,53.5507,53.5126,53.5507,39490.0
2015-09-03 10:50:00,70.22,70.44,70.22,70.42,102723.0,53.5431,53.7109,53.5431,53.6956,102723.0
2015-09-03 10:55:00,70.42,70.46,70.37,70.42,90186.0,53.6956,53.7261,53.6575,53.6956,90186.0
2015-09-03 11:00:00,70.42,70.44,70.33,70.37,63530.0,53.6956,53.7109,53.627,53.6575,63530.0
2015-09-03 11:05:00,70.37,70.4,70.32,70.36,79611.0,53.6575,53.6804,53.6194,53.6499,79611.0
2015-09-03 11:10:00,70.36,70.37,70.24,70.27,59843.0,53.6499,53.6575,53.5584,53.5812,59843.0
2015-09-03 11:15:00,70.27,70.28,70.2,70.26,54185.0,53.5812,53.5889,53.5279,53.5736,54185.0
2015-09-03 11:20:00,70.27,70.27,70.18,70.21,66694.0,53.5812,53.5812,53.5126,53.5355,66694.0
2015-09-03 11:25:00,70.22,70.28,70.18,70.2,59329.0,53.5431,53.5889,53.5126,53.5279,59329.0
2015-09-03 11:30:00,70.21,70.24,70.18,70.2,58921.0,53.5355,53.5584,53.5126,53.5279,58921.0
2015-09-03 11:35:00,70.2,70.22,70.16,70.18,56070.0,53.5279,53.5431,53.4974,53.5126,56070.0
2015-09-03 11:40:00,70.18,70.23,70.15,70.19,70171.0,53.5126,53.5507,53.4897,53.5202,70171.0
2015-09-03 11:45:00,70.18,70.24,70.17,70.18,86985.0,53.5126,53.5584,53.505,53.5126,86985.0
2015-09-03 11:50:00,70.18,70.19,70.13,70.16,46595.0,53.5126,53.5202,53.4745,53.4974,46595.0
2015-09-03 11:55:00,70.17,70.27,70.15,70.26,81488.0,53.505,53.5812,53.4897,53.5736,81488.0
2015-09-03 12:00:00,70.25,70.28,70.2,70.2,78180.0,53.566,53.5889,53.5279,53.5279,78180.0
2015-09-03 12:05:00,70.21,70.23,70.16,70.17,75024.0,53.5355,53.5507,53.4974,53.505,75024.0
2015-09-03 12:10:00,70.17,70.17,70.08,70.14,89746.0,53.505,53.505,53.4364,53.4821,89746.0
2015-09-03 12:15:00,70.14,70.2,70.12,70.2,35163.0,53.4821,53.5279,53.4669,53.5279,35163.0
2015-09-03 12:20:00,70.2,70.21,70.16,70.19,33940.0,53.5279,53.5355,53.4974,53.5202,33940.0
2015-09-03 12:25:00,70.18,70.23,70.18,70.2,39340.0,53.5126,53.5507,53.5126,53.5279,39340.0
2015-09-03 12:30:00,70.21,70.22,70.12,70.15,39706.0,53.5355,53.5431,53.4669,53.4897,39706.0
2015-09-03 12:35:00,70.15,70.16,70.08,70.09,32320.0,53.4897,53.4974,53.4364,53.444,32320.0
2015-09-03 12:40:00,70.09,70.11,70.01,70.11,64183.0,53.444,53.4592,53.383,53.4592,64183.0
2015-09-03 12:45:00,70.1,70.17,70.1,70.16,30939.0,53.4516,53.505,53.4516,53.4974,30939.0
2015-09-03 12:50:00,70.16,70.23,70.12,70.17,58556.0,53.4974,53.5507,53.4669,53.505,58556.0
2015-09-03 12:55:00,70.17,70.17,70.1,70.14,60373.0,53.505,53.505,53.4516,53.4821,60373.0
2015-09-03 13:00:00,70.14,70.16,70.1,70.13,51929.0,53.4821,53.4974,53.4516,53.4745,51929.0
2015-09-03 13:05:00,70.12,70.13,69.97,69.98,156331.0,53.4669,53.4745,53.3525,53.3601,156331.0
2015-09-03 13:10:00,69.99,69.99,69.94,69.96,71053.0,53.3677,53.3677,53.3296,53.3449,71053.0
2015-09-03 13:15:00,69.97,70.08,69.94,70.08,46174.0,53.3525,53.4364,53.3296,53.4364,46174.0
2015-09-03 13:20:00,70.07,70.09,70.05,70.09,38613.0,53.4287,53.444,53.4135,53.444,38613.0
2015-09-03 13:25:00,70.09,70.19,70.08,70.12,38081.0,53.444,53.5202,53.4364,53.4669,38081.0
2015-09-03 13:30:00,70.12,70.19,70.06,70.16,61116.0,53.4669,53.5202,53.4211,53.4974,61116.0
2015-09-03 13:35:00,70.16,70.17,70.1,70.14,41428.0,53.4974,53.505,53.4516,53.4821,41428.0
2015-09-03 13:40:00,70.13,70.13,70.05,70.07,46182.0,53.4745,53.4745,53.4135,53.4287,46182.0
2015-09-03 13:45:00,70.08,70.17,70.07,70.16,48451.0,53.4364,53.505,53.4287,53.4974,48451.0
2015-09-03 13:50:00,70.17,70.17,70.04,70.13,73129.0,53.505,53.505,53.4059,53.4745,73129.0
2015-09-03 13:55:00,70.12,70.13,70.03,70.03,38392.0,53.4669,53.4745,53.3982,53.3982,38392.0
2015-09-03 14:00:00,70.04,70.09,69.99,70.08,47506.0,53.4059,53.444,53.3677,53.4364,47506.0
2015-09-03 14:05:00,70.09,70.12,69.96,69.96,59429.0,53.444,53.4669,53.3449,53.3449,59429.0
2015-09-03 14:10:00,69.96,70.06,69.95,69.98,48266.0,53.3449,53.4211,53.3372,53.3601,48266.0
2015-09-03 14:15:00,69.98,70.07,69.98,70.03,70905.0,53.3601,53.4287,53.3601,53.3982,70905.0
2015-09-03 14:20:00,70.03,70.05,69.99,70.05,47537.0,53.3982,53.4135,53.3677,53.4135,47537.0
2015-09-03 14:25:00,70.05,70.16,70.04,70.14,47131.0,53.4135,53.4974,53.4059,53.4821,47131.0
2015-09-03 14:30:00,70.15,70.17,70.09,70.1,82841.0,53.4897,53.505,53.444,53.4516,82841.0
2015-09-03 14:35:00,70.1,70.18,70.08,70.16,84128.0,53.4516,53.5126,53.4364,53.4974,84128.0
2015-09-03 14:40:00,70.15,70.22,70.11,70.21,75066.0,53.4897,53.5431,53.4592,53.5355,75066.0
2015-09-03 14:45:00,70.21,70.24,70.18,70.24,48120.0,53.5355,53.5584,53.5126,53.5584,48120.0
2015-09-03 14:50:00,70.23,70.24,70.15,70.18,87337.0,53.5507,53.5584,53.4897,53.5126,87337.0
2015-09-03 14:55:00,70.19,70.19,70.07,70.1,240414.0,53.5202,53.5202,53.4287,53.4516,240414.0
2015-09-03 15:00:00,70.09,70.11,70.07,70.1,146940.0,53.444,53.4592,53.4287,53.4516,146940.0
2015-09-03 15:05:00,70.11,70.12,69.9,69.91,178856.0,53.4592,53.4669,53.2991,53.3067,178856.0
2015-09-03 15:10:00,69.91,70.08,69.89,70.06,83759.0,53.3067,53.4364,53.2915,53.4211,83759.0
2015-09-03 15:15:00,70.06,70.09,69.99,70.0,78090.0,53.4211,53.444,53.3677,53.3754,78090.0
2015-09-03 15:20:00,70.01,70.06,69.93,69.93,109633.0,53.383,53.4211,53.322,53.322,109633.0
2015-09-03 15:25:00,69.93,69.93,69.8,69.83,178607.0,53.322,53.322,53.2229,53.2457,178607.0
2015-09-03 15:30:00,69.82,69.88,69.77,69.85,165028.0,53.2381,53.2839,53.2,53.261,165028.0
2015-09-03 15:35:00,69.84,69.88,69.7,69.76,237919.0,53.2534,53.2839,53.1466,53.1924,237919.0
2015-09-03 15:40:00,69.76,69.89,69.73,69.8,187346.0,53.1924,53.2915,53.1695,53.2229,187346.0
2015-09-03 15:45:00,69.81,70.0,69.8,69.93,296144.0,53.2305,53.3754,53.2229,53.322,296144.0
2015-09-03 15:50:00,69.93,70.04,69.92,69.99,165545.0,53.322,53.4059,53.3144,53.3677,165545.0
2015-09-03 15:55:00,69.99,70.16,69.91,69.92,424491.0,53.3677,53.4974,53.3067,53.3144,424491.0
2015-09-04 09:30:00,69.33,69.33,68.91,69.04,441123.0,52.8645,52.8645,52.5442,52.6434,441123.0
2015-09-04 09:35:00,69.03,69.13,68.9,68.99,228002.0,52.6357,52.712,52.5366,52.6052,228002.0
2015-09-04 09:40:00,68.99,69.08,68.91,69.0,229994.0,52.6052,52.6739,52.5442,52.6129,229994.0
2015-09-04 09:45:00,68.99,69.0,68.8,68.89,220326.0,52.6052,52.6129,52.4604,52.529,220326.0
2015-09-04 09:50:00,68.89,68.89,68.6,68.74,231945.0,52.529,52.529,52.3079,52.4146,231945.0
2015-09-04 09:55:00,68.74,68.92,68.72,68.92,198471.0,52.4146,52.5519,52.3994,52.5519,198471.0
2015-09-04 10:00:00,68.91,69.01,68.87,68.94,165660.0,52.5442,52.6205,52.5137,52.5671,165660.0
2015-09-04 10:05:00,68.94,68.96,68.85,68.9,115605.0,52.5671,52.5824,52.4985,52.5366,115605.0
2015-09-04 10:10:00,68.9,68.93,68.83,68.93,118322.0,52.5366,52.5595,52.4832,52.5595,118322.0
2015-09-04 10:15:00,68.93,69.07,68.93,68.99,163375.0,52.5595,52.6662,52.5595,52.6052,163375.0
2015-09-04 10:20:00,69.0,69.12,68.98,69.09,130860.0,52.6129,52.7044,52.5976,52.6815,130860.0
2015-09-04 10:25:00,69.1,69.17,69.02,69.15,90766.0,52.6891,52.7425,52.6281,52.7272,90766.0
2015-09-04 10:30:00,69.14,69.21,69.11,69.13,159240.0,52.7196,52.773,52.6967,52.712,159240.0
2015-09-04 10:35:00,69.13,69.14,69.05,69.1,95896.0,52.712,52.7196,52.651,52.6891,95896.0
2015-09-04 10:40:00,69.12,69.15,69.06,69.13,154132.0,52.7044,52.7272,52.6586,52.712,154132.0
2015-09-04 10:45:00,69.14,69.17,69.07,69.13,125246.0,52.7196,52.7425,52.6662,52.712,125246.0
2015-09-04 10:50:00,69.13,69.18,69.08,69.15,129864.0,52.712,52.7501,52.6739,52.7272,129864.0
2015-09-04 10:55:00,69.15,69.15,69.05,69.07,109847.0,52.7272,52.7272,52.651,52.6662,109847.0
2015-09-04 11:00:00,69.07,69.12,69.05,69.05,173193.0,52.6662,52.7044,52.651,52.651,173193.0
2015-09-04 11:05:00,69.05,69.08,69.02,69.05,113167.0,52.651,52.6739,52.6281,52.651,113167.0
2015-09-04 11:10:00,69.06,69.07,69.01,69.04,95276.0,52.6586,52.6662,52.6205,52.6434,95276.0
2015-09-04 11:15:00,69.03,69.07,69.02,69.05,70454.0,52.6357,52.6662,52.6281,52.651,70454.0
2015-09-04 11:20:00,69.04,69.1,68.98,69.08,86736.0,52.6434,52.6891,52.5976,52.6739,86736.0
2015-09-04 11:25:00,69.07,69.15,69.04,69.15,89405.0,52.6662,52.7272,52.6434,52.7272,89405.0
2015-09-04 11:30:00,69.14,69.14,68.96,69.02,131093.0,52.7196,52.7196,52.5824,52.6281,131093.0
2015-09-04 11:35:00,69.01,69.02,68.94,68.95,104451.0,52.6205,52.6281,52.5671,52.5747,104451.0
2015-09-04 11:40:00,68.95,69.03,68.94,69.0,105289.0,52.5747,52.6357,52.5671,52.6129,105289.0
2015-09-04 11:45:00,69.0,69.08,68.99,69.06,77391.0,52.6129,52.6739,52.6052,52.6586,77391.0
2015-09-04 11:50:00,69.07,69.09,68.98,68.99,64677.0,52.6662,52.6815,52.5976,52.6052,64677.0
2015-09-04 11:55:00,69.0,69.02,68.96,68.98,64085.0,52.6129,52.6281,52.5824,52.5976,64085.0
2015-09-04 12:00:00,68.98,68.99,68.93,68.95,117430.0,52.5976,52.6052,52.5595,52.5747,117430.0
2015-09-04 12:05:00,68.95,68.98,68.92,68.97,135941.0,52.5747,52.5976,52.5519,52.59,135941.0
2015-09-04 12:10:00,68.96,69.01,68.95,68.98,96508.0,52.5824,52.6205,52.5747,52.5976,96508.0
2015-09-04 12:15:00,68.97,69.06,68.96,69.01,74790.0,52.59,52.6586,52.5824,52.6205,74790.0
2015-09-04 12:20:00,69.01,69.01,68.95,68.96,67616.0,52.6205,52.6205,52.5747,52.5824,67616.0
2015-09-04 12:25:00,68.96,69.01,68.92,68.94,77940.0,52.5824,52.6205,52.5519,52.5671,77940.0
2015-09-04 12:30:00,68.94,68.98,68.87,68.98,91183.0,52.5671,52.5976,52.5137,52.5976,91183.0
2015-09-04 12:35:00,68.98,69.0,68.94,68.96,67107.0,52.5976,52.6129,52.5671,52.5824,67107.0
2015-09-04 12:40:00,68.97,68.97,68.92,68.96,89980.0,52.59,52.59,52.5519,52.5824,89980.0
2015-09-04 12:45:00,68.96,69.05,68.95,69.04,119364.0,52.5824,52.651,52.5747,52.6434,119364.0
2015-09-04 12:50:00,69.04,69.1,69.03,69.09,51654.0,52.6434,52.6891,52.6357,52.6815,51654.0
2015-09-04 12:55:00,69.1,69.1,69.03,69.03,58452.0,52.6891,52.6891,52.6357,52.6357,58452.0
2015-09-04 13:00:00,69.04,69.07,68.97,69.01,104349.0,52.6434,52.6662,52.59,52.6205,104349.0
2015-09-04 13:05:00,69.01,69.04,68.97,68.98,71755.0,52.6205,52.6434,52.59,52.5976,71755.0
2015-09-04 13:10:00,68.98,69.03,68.88,68.89,61887.0,52.5976,52.6357,52.5214,52.529,61887.0
2015-09-04 13:15:00,68.9,68.97,68.88,68.91,53918.0,52.5366,52.59,52.5214,52.5442,53918.0
2015-09-04 13:20:00,68.9,68.92,68.8,68.83,87823.0,52.5366,52.5519,52.4604,52.4832,87823.0
2015-09-04 13:25:00,68.83,68.85,68.77,68.79,85395.0,52.4832,52.4985,52.4375,52.4527,85395.0
2015-09-04 13:30:00,68.78,68.82,68.74,68.81,84377.0,52.4451,52.4756,52.4146,52.468,84377.0
2015-09-04 13:35:00,68.81,68.82,68.76,68.78,50493.0,52.468,52.4756,52.4299,52.4451,50493.0
2015-09-04 13:40:00,68.78,68.81,68.75,68.75,63484.0,52.4451,52.468,52.4222,52.4222,63484.0
2015-09-04 13:45:00,68.75,68.81,68.74,68.77,65599.0,52.4222,52.468,52.4146,52.4375,65599.0
2015-09-04 13:50:00,68.76,68.81,68.76,68.78,73325.0,52.4299,52.468,52.4299,52.4451,73325.0
2015-09-04 13:55:00,68.78,68.78,68.72,68.72,67110.0,52.4451,52.4451,52.3994,52.3994,67110.0
2015-09-04 14:00:00,68.72,68.74,68.67,68.7,84013.0,52.3994,52.4146,52.3612,52.3841,84013.0
2015-09-04 14:05:00,68.71,68.73,68.68,68.7,100087.0,52.3917,52.407,52.3689,52.3841,100087.0
2015-09-04 14:10:00,68.7,68.74,68.68,68.71,60169.0,52.3841,52.4146,52.3689,52.3917,60169.0
2015-09-04 14:15:00,68.7,68.73,68.62,68.65,77198.0,52.3841,52.407,52.3231,52.346,77198.0
2015-09-04 14:20:00,68.65,68.65,68.55,68.58,86887.0,52.346,52.346,52.2697,52.2926,86887.0
2015-09-04 14:25:00,68.58,68.65,68.56,68.63,70751.0,52.2926,52.346,52.2774,52.3307,70751.0
2015-09-04 14:30:00,68.63,68.65,68.59,68.62,69605.0,52.3307,52.346,52.3002,52.3231,69605.0
2015-09-04 14:35:00,68.62,68.62,68.54,68.61,82008.0,52.3231,52.3231,52.2621,52.3155,82008.0
2015-09-04 14:40:00,68.61,68.7,68.6,68.7,77978.0,52.3155,52.3841,52.3079,52.3841,77978.0
2015-09-04 14:45:00,68.69,68.71,68.64,68.64,70555.0,52.3765,52.3917,52.3384,52.3384,70555.0
2015-09-04 14:50:00,68.64,68.7,68.63,68.66,77401.0,52.3384,52.3841,52.3307,52.3536,77401.0
2015-09-04 14:55:00,68.66,68.71,68.62,68.71,73414.0,52.3536,52.3917,52.3231,52.3917,73414.0
2015-09-04 15:00:00,68.72,68.74,68.65,68.68,129620.0,52.3994,52.4146,52.346,52.3689,129620.0
2015-09-04 15:05:00,68.69,68.76,68.66,68.67,89727.0,52.3765,52.4299,52.3536,52.3612,89727.0
2015-09-04 15:10:00,68.68,68.69,68.58,68.61,125712.0,52.3689,52.3765,52.2926,52.3155,125712.0
2015-09-04 15:15:00,68.62,68.65,68.57,68.6,140680.0,52.3231,52.346,52.285,52.3079,140680.0
2015-09-04 15:20:00,68.59,68.62,68.52,68.53,178687.0,52.3002,52.3231,52.2469,52.2545,178687.0
2015-09-04 15:25:00,68.53,68.64,68.5,68.63,172821.0,52.2545,52.3384,52.2316,52.3307,172821.0
2015-09-04 15:30:00,68.63,68.8,68.59,68.77,154138.0,52.3307,52.4604,52.3002,52.4375,154138.0
2015-09-04 15:35:00,68.77,68.91,68.75,68.84,243468.0,52.4375,52.5442,52.4222,52.4909,243468.0
2015-09-04 15:40:00,68.83,68.99,68.81,68.86,205378.0,52.4832,52.6052,52.468,52.5061,205378.0
2015-09-04 15:45:00,68.86,69.17,68.86,69.17,289640.0,52.5061,52.7425,52.5061,52.7425,289640.0
2015-09-04 15:50:00,69.17,69.18,68.92,69.01,309596.0,52.7425,52.7501,52.5519,52.6205,309596.0
2015-09-04 15:55:00,69.01,69.09,68.73,68.74,648992.0,52.6205,52.6815,52.407,52.4146,648992.0
2015-09-08 09:30:00,70.31,70.4,70.02,70.34,529431.0,53.6117,53.6804,53.3906,53.6346,529431.0
2015-09-08 09:35:00,70.34,70.44,70.25,70.31,217347.0,53.6346,53.7109,53.566,53.6117,217347.0
2015-09-08 09:40:00,70.31,70.33,70.21,70.26,162998.0,53.6117,53.627,53.5355,53.5736,162998.0
2015-09-08 09:45:00,70.26,70.29,70.17,70.2,159459.0,53.5736,53.5965,53.505,53.5279,159459.0
2015-09-08 09:50:00,70.21,70.27,70.06,70.1,193556.0,53.5355,53.5812,53.4211,53.4516,193556.0
2015-09-08 09:55:00,70.1,70.19,70.05,70.18,95272.0,53.4516,53.5202,53.4135,53.5126,95272.0
2015-09-08 10:00:00,70.18,70.19,70.04,70.16,113734.0,53.5126,53.5202,53.4059,53.4974,113734.0
2015-09-08 10:05:00,70.16,70.2,70.08,70.09,87328.0,53.4974,53.5279,53.4364,53.444,87328.0
2015-09-08 10:10:00,70.09,70.18,70.08,70.13,102025.0,53.444,53.5126,53.4364,53.4745,102025.0
2015-09-08 10:15:00,70.12,70.13,70.04,70.1,127379.0,53.4669,53.4745,53.4059,53.4516,127379.0
2015-09-08 10:20:00,70.09,70.11,70.03,70.04,127100.0,53.444,53.4592,53.3982,53.4059,127100.0
2015-09-08 10:25:00,70.04,70.07,70.0,70.04,119051.0,53.4059,53.4287,53.3754,53.4059,119051.0
2015-09-08 10:30:00,70.03,70.08,69.98,69.99,111932.0,53.3982,53.4364,53.3601,53.3677,111932.0
2015-09-08 10:35:00,69.99,70.05,69.97,70.0,118830.0,53.3677,53.4135,53.3525,53.3754,118830.0
2015-09-08 10:40:00,70.0,70.01,69.87,69.94,80773.0,53.3754,53.383,53.2762,53.3296,80773.0
2015-09-08 10:45:00,69.94,69.94,69.81,69.83,89121.0,53.3296,53.3296,53.2305,53.2457,89121.0
2015-09-08 10:50:00,69.83,69.86,69.76,69.77,107711.0,53.2457,53.2686,53.1924,53.2,107711.0
2015-09-08 10:55:00,69.77,69.9,69.72,69.87,146072.0,53.2,53.2991,53.1619,53.2762,146072.0
2015-09-08 11:00:00,69.87,69.87,69.76,69.77,75710.0,53.2762,53.2762,53.1924,53.2,75710.0
2015-09-08 11:05:00,69.76,69.77,69.66,69.7,100491.0,53.1924,53.2,53.1161,53.1466,100491.0
2015-09-08 11:10:00,69.7,69.79,69.68,69.75,85664.0,53.1466,53.2152,53.1314,53.1847,85664.0
2015-09-08 11:15:00,69.74,69.79,69.74,69.76,63298.0,53.1771,53.2152,53.1771,53.1924,63298.0
2015-09-08 11:20:00,69.75,69.82,69.7,69.81,64188.0,53.1847,53.2381,53.1466,53.2305,64188.0
2015-09-08 11:25:00,69.8,69.8,69.74,69.76,53297.0,53.2229,53.2229,53.1771,53.1924,53297.0
2015-09-08 11:30:00,69.75,69.77,69.7,69.73,65707.0,53.1847,53.2,53.1466,53.1695,65707.0
2015-09-08 11:35:00,69.73,69.73,69.66,69.67,57394.0,53.1695,53.1695,53.1161,53.1237,57394.0
2015-09-08 11:40:00,69.67,69.7,69.63,69.7,80172.0,53.1237,53.1466,53.0932,53.1466,80172.0
2015-09-08 11:45:00,69.7,69.71,69.65,69.66,74739.0,53.1466,53.1542,53.1085,53.1161,74739.0
2015-09-08 11:50:00,69.66,69.67,69.56,69.59,71372.0,53.1161,53.1237,53.0399,53.0627,71372.0
2015-09-08 11:55:00,69.59,69.63,69.57,69.61,64706.0,53.0627,53.0932,53.0475,53.078,64706.0
2015-09-08 12:00:00,69.61,69.66,69.57,69.66,41836.0,53.078,53.1161,53.0475,53.1161,41836.0
2015-09-08 12:05:00,69.65,69.67,69.6,69.6,78157.0,53.1085,53.1237,53.0704,53.0704,78157.0
2015-09-08 12:10:00,69.59,69.63,69.57,69.62,73072.0,53.0627,53.0932,53.0475,53.0856,73072.0
2015-09-08 12:15:00,69.62,69.69,69.61,69.62,93271.0,53.0856,53.139,53.078,53.0856,93271.0
2015-09-08 12:20:00,69.62,69.68,69.61,69.66,88228.0,53.0856,53.1314,53.078,53.1161,88228.0
2015-09-08 12:25:00,69.66,69.68,69.62,69.66,108333.0,53.1161,53.1314,53.0856,53.1161,108333.0
2015-09-08 12:30:00,69.67,69.7,69.63,69.67,70724.0,53.1237,53.1466,53.0932,53.1237,70724.0
2015-09-08 12:35:00,69.67,69.7,69.65,69.69,44434.0,53.1237,53.1466,53.1085,53.139,44434.0
2015-09-08 12:40:00,69.68,69.7,69.67,69.69,44108.0,53.1314,53.1466,53.1237,53.139,44108.0
2015-09-08 12:45:00,69.69,69.76,69.68,69.75,48793.0,53.139,53.1924,53.1314,53.1847,48793.0
2015-09-08 12:50:00,69.75,69.79,69.68,69.77,51734.0,53.1847,53.2152,53.1314,53.2,51734.0
2015-09-08 12:55:00,69.77,69.79,69.74,69.77,50820.0,53.2,53.2152,53.1771,53.2,50820.0
2015-09-08 13:00:00,69.77,69.83,69.76,69.81,69809.0,53.2,53.2457,53.1924,53.2305,69809.0
2015-09-08 13:05:00,69.82,69.85,69.8,69.84,63103.0,53.2381,53.261,53.2229,53.2534,63103.0
2015-09-08 13:10:00,69.85,69.87,69.8,69.81,30204.0,53.261,53.2762,53.2229,53.2305,30204.0
2015-09-08 13:15:00,69.81,69.85,69.79,69.79,46536.0,53.2305,53.261,53.2152,53.2152,46536.0
2015-09-08 13:20:00,69.79,69.81,69.73,69.73,42760.0,53.2152,53.2305,53.1695,53.1695,42760.0
2015-09-08 13:25:00,69.74,69.78,69.69,69.78,46763.0,53.1771,53.2076,53.139,53.2076,46763.0
2015-09-08 13:30:00,69.77,69.8,69.72,69.78,43251.0,53.2,53.2229,53.1619,53.2076,43251.0
2015-09-08 13:35:00,69.78,69.81,69.75,69.8,68970.0,53.2076,53.2305,53.1847,53.2229,68970.0
2015-09-08 13:40:00,69.81,69.83,69.79,69.79,69867.0,53.2305,53.2457,53.2152,53.2152,69867.0
2015-09-08 13:45:00,69.79,69.85,69.76,69.83,69962.0,53.2152,53.261,53.1924,53.2457,69962.0
2015-09-08 13:50:00,69.84,69.9,69.82,69.87,63831.0,53.2534,53.2991,53.2381,53.2762,63831.0
2015-09-08 13:55:00,69.87,69.9,69.86,69.9,41694.0,53.2762,53.2991,53.2686,53.2991,41694.0
2015-09-08 14:00:00,69.9,69.95,69.9,69.92,66579.0,53.2991,53.3372,53.2991,53.3144,66579.0
2015-09-08 14:05:00,69.93,69.95,69.86,69.88,67644.0,53.322,53.3372,53.2686,53.2839,67644.0
2015-09-08 14:10:00,69.88,69.88,69.78,69.79,53020.0,53.2839,53.2839,53.2076,53.2152,53020.0
2015-09-08 14:15:00,69.79,69.88,69.77,69.78,66763.0,53.2152,53.2839,53.2,53.2076,66763.0
2015-09-08 14:20:00,69.78,69.82,69.75,69.82,74299.0,53.2076,53.2381,53.1847,53.2381,74299.0
2015-09-08 14:25:00,69.82,69.89,69.81,69.88,95647.0,53.2381,53.2915,53.2305,53.2839,95647.0
2015-09-08 14:30:00,69.88,69.92,69.86,69.9,58508.0,53.2839,53.3144,53.2686,53.2991,58508.0
2015-09-08 14:35:00,69.91,69.98,69.89,69.96,72267.0,53.3067,53.3601,53.2915,53.3449,72267.0
2015-09-08 14:40:00,69.96,70.05,69.96,70.05,88911.0,53.3449,53.4135,53.3449,53.4135,88911.0
2015-09-08 14:45:00,70.04,70.08,70.01,70.02,59554.0,53.4059,53.4364,53.383,53.3906,59554.0
2015-09-08 14:50:00,70.02,70.06,70.01,70.05,51388.0,53.3906,53.4211,53.383,53.4135,51388.0
2015-09-08 14:55:00,70.05,70.07,70.0,70.03,87520.0,53.4135,53.4287,53.3754,53.3982,87520.0
2015-09-08 15:00:00,70.03,70.09,70.03,70.05,69670.0,53.3982,53.444,53.3982,53.4135,69670.0
2015-09-08 15:05:00,70.05,70.05,69.9,69.92,136050.0,53.4135,53.4135,53.2991,53.3144,136050.0
2015-09-08 15:10:00,69.92,69.95,69.85,69.86,182866.0,53.3144,53.3372,53.261,53.2686,182866.0
2015-09-08 15:15:00,69.86,69.86,69.8,69.81,107700.0,53.2686,53.2686,53.2229,53.2305,107700.0
2015-09-08 15:20:00,69.81,69.81,69.73,69.73,169015.0,53.2305,53.2305,53.1695,53.1695,169015.0
2015-09-08 15:25:00,69.73,69.79,69.72,69.77,152381.0,53.1695,53.2152,53.1619,53.2,152381.0
2015-09-08 15:30:00,69.77,69.78,69.72,69.73,131554.0,53.2,53.2076,53.1619,53.1695,131554.0
2015-09-08 15:35:00,69.72,69.91,69.71,69.88,132236.0,53.1619,53.3067,53.1542,53.2839,132236.0
2015-09-08 15:40:00,69.89,69.89,69.84,69.87,93942.0,53.2915,53.2915,53.2534,53.2762,93942.0
2015-09-08 15:45:00,69.87,69.95,69.85,69.94,165079.0,53.2762,53.3372,53.261,53.3296,165079.0
2015-09-08 15:50:00,69.94,69.98,69.86,69.98,131569.0,53.3296,53.3601,53.2686,53.3601,131569.0
2015-09-08 15:55:00,69.98,69.98,69.89,69.96,281150.0,53.3601,53.3601,53.2915,53.3449,281150.0
2015-09-09 09:30:00,70.44,70.54,70.1,70.13,451701.0,53.7109,53.7871,53.4516,53.4745,451701.0
2015-09-09 09:35:00,70.11,70.38,70.11,70.22,172691.0,53.4592,53.6651,53.4592,53.5431,172691.0
2015-09-09 09:40:00,70.21,70.25,70.04,70.05,127216.0,53.5355,53.566,53.4059,53.4135,127216.0
2015-09-09 09:45:00,70.05,70.22,70.05,70.19,82628.0,53.4135,53.5431,53.4135,53.5202,82628.0
2015-09-09 09:50:00,70.18,70.26,70.13,70.15,169008.0,53.5126,53.5736,53.4745,53.4897,169008.0
2015-09-09 09:55:00,70.16,70.17,70.01,70.05,180646.0,53.4974,53.505,53.383,53.4135,180646.0
2015-09-09 10:00:00,70.05,70.1,69.93,69.96,142869.0,53.4135,53.4516,53.322,53.3449,142869.0
2015-09-09 10:05:00,69.95,70.0,69.92,69.98,80084.0,53.3372,53.3754,53.3144,53.3601,80084.0
2015-09-09 10:10:00,69.98,70.0,69.9,69.96,89791.0,53.3601,53.3754,53.2991,53.3449,89791.0
2015-09-09 10:15:00,69.96,69.98,69.92,69.98,54822.0,53.3449,53.3601,53.3144,53.3601,54822.0
2015-09-09 10:20:00,69.97,69.97,69.9,69.91,87162.0,53.3525,53.3525,53.2991,53.3067,87162.0
2015-09-09 10:25:00,69.91,69.95,69.89,69.92,41371.0,53.3067,53.3372,53.2915,53.3144,41371.0
2015-09-09 10:30:00,69.93,69.97,69.81,69.81,92986.0,53.322,53.3525,53.2305,53.2305,92986.0
2015-09-09 10:35:00,69.8,69.8,69.64,69.67,127117.0,53.2229,53.2229,53.1009,53.1237,127117.0
2015-09-09 10:40:00,69.66,69.85,69.66,69.84,85485.0,53.1161,53.261,53.1161,53.2534,85485.0
2015-09-09 10:45:00,69.84,69.9,69.83,69.86,47090.0,53.2534,53.2991,53.2457,53.2686,47090.0
2015-09-09 10:50:00,69.85,69.86,69.77,69.78,68318.0,53.261,53.2686,53.2,53.2076,68318.0
2015-09-09 10:55:00,69.78,69.79,69.65,69.72,70073.0,53.2076,53.2152,53.1085,53.1619,70073.0
2015-09-09 11:00:00,69.72,69.78,69.69,69.74,73461.0,53.1619,53.2076,53.139,53.1771,73461.0
2015-09-09 11:05:00,69.74,69.76,69.68,69.76,46123.0,53.1771,53.1924,53.1314,53.1924,46123.0
2015-09-09 11:10:00,69.76,69.81,69.76,69.78,38024.0,53.1924,53.2305,53.1924,53.2076,38024.0
2015-09-09 11:15:00,69.78,69.79,69.75,69.77,56091.0,53.2076,53.2152,53.1847,53.2,56091.0
2015-09-09 11:20:00,69.77,69.77,69.68,69.72,81635.0,53.2,53.2,53.1314,53.1619,81635.0
2015-09-09 11:25:00,69.73,69.74,69.64,69.68,42603.0,53.1695,53.1771,53.1009,53.1314,42603.0
2015-09-09 11:30:00,69.68,69.74,69.67,69.68,52198.0,53.1314,53.1771,53.1237,53.1314,52198.0
2015-09-09 11:35:00,69.68,69.68,69.62,69.67,61587.0,53.1314,53.1314,53.0856,53.1237,61587.0
2015-09-09 11:40:00,69.67,69.67,69.59,69.62,96805.0,53.1237,53.1237,53.0627,53.0856,96805.0
2015-09-09 11:45:00,69.62,69.71,69.61,69.7,79177.0,53.0856,53.1542,53.078,53.1466,79177.0
2015-09-09 11:50:00,69.69,69.7,69.64,69.67,69804.0,53.139,53.1466,53.1009,53.1237,69804.0
2015-09-09 11:55:00,69.67,69.75,69.66,69.7,35287.0,53.1237,53.1847,53.1161,53.1466,35287.0
2015-09-09 12:00:00,69.69,69.71,69.65,69.66,34634.0,53.139,53.1542,53.1085,53.1161,34634.0
2015-09-09 12:05:00,69.67,69.7,69.61,69.65,56190.0,53.1237,53.1466,53.078,53.1085,56190.0
2015-09-09 12:10:00,69.66,69.68,69.57,69.57,87353.0,53.1161,53.1314,53.0475,53.0475,87353.0
2015-09-09 12:15:00,69.58,69.59,69.54,69.54,115018.0,53.0551,53.0627,53.0246,53.0246,115018.0
2015-09-09 12:20:00,69.55,69.55,69.45,69.46,95078.0,53.0322,53.0322,52.956,52.9636,95078.0
2015-09-09 12:25:00,69.45,69.49,69.42,69.49,67126.0,52.956,52.9865,52.9331,52.9865,67126.0
2015-09-09 12:30:00,69.49,69.53,69.47,69.47,75670.0,52.9865,53.017,52.9712,52.9712,75670.0
2015-09-09 12:35:00,69.47,69.53,69.44,69.49,60111.0,52.9712,53.017,52.9484,52.9865,60111.0
2015-09-09 12:40:00,69.48,69.5,69.44,69.45,55498.0,52.9789,52.9941,52.9484,52.956,55498.0
2015-09-09 12:45:00,69.46,69.49,69.43,69.44,48961.0,52.9636,52.9865,52.9407,52.9484,48961.0
2015-09-09 12:50:00,69.43,69.44,69.38,69.42,69808.0,52.9407,52.9484,52.9026,52.9331,69808.0
2015-09-09 12:55:00,69.42,69.42,69.36,69.39,57527.0,52.9331,52.9331,52.8874,52.9102,57527.0
2015-09-09 13:00:00,69.39,69.44,69.36,69.43,59560.0,52.9102,52.9484,52.8874,52.9407,59560.0
2015-09-09 13:05:00,69.44,69.45,69.37,69.4,56435.0,52.9484,52.956,52.895,52.9179,56435.0
2015-09-09 13:10:00,69.4,69.47,69.39,69.46,75191.0,52.9179,52.9712,52.9102,52.9636,75191.0
2015-09-09 13:15:00,69.47,69.55,69.47,69.53,59820.0,52.9712,53.0322,52.9712,53.017,59820.0
2015-09-09 13:20:00,69.53,69.54,69.45,69.47,46577.0,53.017,53.0246,52.956,52.9712,46577.0
2015-09-09 13:25:00,69.47,69.47,69.38,69.41,74899.0,52.9712,52.9712,52.9026,52.9255,74899.0
2015-09-09 13:30:00,69.4,69.4,69.32,69.36,79158.0,52.9179,52.9179,52.8569,52.8874,79158.0
2015-09-09 13:35:00,69.37,69.37,69.31,69.31,44261.0,52.895,52.895,52.8492,52.8492,44261.0
2015-09-09 13:40:00,69.31,69.33,69.26,69.29,73025.0,52.8492,52.8645,52.8111,52.834,73025.0
2015-09-09 13:45:00,69.28,69.33,69.28,69.3,28855.0,52.8264,52.8645,52.8264,52.8416,28855.0
2015-09-09 13:50:00,69.3,69.3,69.18,69.27,81499.0,52.8416,52.8416,52.7501,52.8187,81499.0
2015-09-09 13:55:00,69.27,69.28,69.18,69.2,83984.0,52.8187,52.8264,52.7501,52.7654,83984.0
2015-09-09 14:00:00,69.2,69.24,69.17,69.21,77191.0,52.7654,52.7959,52.7425,52.773,77191.0
2015-09-09 14:05:00,69.2,69.25,69.17,69.2,62334.0,52.7654,52.8035,52.7425,52.7654,62334.0
2015-09-09 14:10:00,69.2,69.25,69.17,69.19,83553.0,52.7654,52.8035,52.7425,52.7577,83553.0
2015-09-09 14:15:00,69.19,69.25,69.15,69.23,75415.0,52.7577,52.8035,52.7272,52.7882,75415.0
2015-09-09 14:20:00,69.24,69.24,69.15,69.16,56740.0,52.7959,52.7959,52.7272,52.7349,56740.0
2015-09-09 14:25:00,69.17,69.2,69.07,69.13,81633.0,52.7425,52.7654,52.6662,52.712,81633.0
2015-09-09 14:30:00,69.12,69.14,69.08,69.1,65348.0,52.7044,52.7196,52.6739,52.6891,65348.0
2015-09-09 14:35:00,69.1,69.16,69.08,69.08,73351.0,52.6891,52.7349,52.6739,52.6739,73351.0
2015-09-09 14:40:00,69.07,69.08,68.94,69.0,157349.0,52.6662,52.6739,52.5671,52.6129,157349.0
2015-09-09 14:45:00,69.0,69.05,68.98,69.02,78519.0,52.6129,52.651,52.5976,52.6281,78519.0
2015-09-09 14:50:00,69.01,69.06,69.0,69.02,94370.0,52.6205,52.6586,52.6129,52.6281,94370.0
2015-09-09 14:55:00,69.03,69.06,69.01,69.02,53838.0,52.6357,52.6586,52.6205,52.6281,53838.0
2015-09-09 15:00:00,69.01,69.15,68.96,69.15,163365.0,52.6205,52.7272,52.5824,52.7272,163365.0
2015-09-09 15:05:00,69.15,69.18,69.04,69.05,292165.0,52.7272,52.7501,52.6434,52.651,292165.0
2015-09-09 15:10:00,69.05,69.09,68.92,69.06,226759.0,52.651,52.6815,52.5519,52.6586,226759.0
2015-09-09 15:15:00,69.05,69.19,68.97,69.11,124741.0,52.651,52.7577,52.59,52.6967,124741.0
2015-09-09 15:20:00,69.1,69.14,69.05,69.08,87643.0,52.6891,52.7196,52.651,52.6739,87643.0
2015-09-09 15:25:00,69.08,69.1,68.91,68.95,156956.0,52.6739,52.6891,52.5442,52.5747,156956.0
2015-09-09 15:30:00,68.95,68.95,68.77,68.83,189124.0,52.5747,52.5747,52.4375,52.4832,189124.0
2015-09-09 15:35:00,68.83,68.85,68.73,68.74,145128.0,52.4832,52.4985,52.407,52.4146,145128.0
2015-09-09 15:40:00,68.73,68.73,68.57,68.59,228454.0,52.407,52.407,52.285,52.3002,228454.0
2015-09-09 15:45:00,68.6,68.67,68.52,68.53,405546.0,52.3079,52.3612,52.2469,52.2545,405546.0
2015-09-09 15:50:00,68.53,68.58,68.42,68.45,473256.0,52.2545,52.2926,52.1706,52.1935,473256.0
2015-09-09 15:55:00,68.46,68.5,68.37,68.49,673108.0,52.2011,52.2316,52.1325,52.224,673108.0
2015-09-10 09:30:00,68.12,68.15,67.75,68.01,769136.0,51.9419,51.9647,51.6597,51.858,769136.0
2015-09-10 09:35:00,68.01,68.44,67.99,68.4,268431.0,51.858,52.1859,51.8427,52.1554,268431.0
2015-09-10 09:40:00,68.39,68.66,68.36,68.54,217652.0,52.1477,52.3536,52.1249,52.2621,217652.0
2015-09-10 09:45:00,68.55,68.74,68.53,68.6,211461.0,52.2697,52.4146,52.2545,52.3079,211461.0
2015-09-10 09:50:00,68.59,68.63,68.32,68.37,217971.0,52.3002,52.3307,52.0944,52.1325,217971.0
2015-09-10 09:55:00,68.36,68.39,68.14,68.16,115644.0,52.1249,52.1477,51.9571,51.9724,115644.0
2015-09-10 10:00:00,68.17,68.25,68.05,68.09,152022.0,51.98,52.041,51.8885,51.919,152022.0
2015-09-10 10:05:00,68.1,68.14,68.04,68.09,110794.0,51.9266,51.9571,51.8809,51.919,110794.0
2015-09-10 10:10:00,68.09,68.09,68.0,68.03,123175.0,51.919,51.919,51.8504,51.8732,123175.0
2015-09-10 10:15:00,68.03,68.05,67.92,68.05,165590.0,51.8732,51.8885,51.7894,51.8885,165590.0
2015-09-10 10:20:00,68.04,68.12,68.0,68.04,175559.0,51.8809,51.9419,51.8504,51.8809,175559.0
2015-09-10 10:25:00,68.03,68.09,67.98,68.09,114285.0,51.8732,51.919,51.8351,51.919,114285.0
2015-09-10 10:30:00,68.09,68.22,68.06,68.2,110810.0,51.919,52.0181,51.8961,52.0029,110810.0
2015-09-10 10:35:00,68.2,68.36,68.19,68.31,115365.0,52.0029,52.1249,51.9952,52.0867,115365.0
2015-09-10 10:40:00,68.31,68.39,68.3,68.37,82996.0,52.0867,52.1477,52.0791,52.1325,82996.0
2015-09-10 10:45:00,68.37,68.44,68.34,68.43,75539.0,52.1325,52.1859,52.1096,52.1782,75539.0
2015-09-10 10:50:00,68.44,68.5,68.43,68.49,88922.0,52.1859,52.2316,52.1782,52.224,88922.0
2015-09-10 10:55:00,68.49,68.49,68.38,68.38,88233.0,52.224,52.224,52.1401,52.1401,88233.0
2015-09-10 11:00:00,68.38,68.45,68.36,68.39,102395.0,52.1401,52.1935,52.1249,52.1477,102395.0
2015-09-10 11:05:00,68.39,68.44,68.35,68.36,84885.0,52.1477,52.1859,52.1172,52.1249,84885.0
2015-09-10 11:10:00,68.36,68.43,68.34,68.34,77641.0,52.1249,52.1782,52.1096,52.1096,77641.0
2015-09-10 11:15:00,68.34,68.35,68.24,68.24,83446.0,52.1096,52.1172,52.0334,52.0334,83446.0
2015-09-10 11:20:00,68.23,68.24,68.15,68.21,108389.0,52.0257,52.0334,51.9647,52.0105,108389.0
2015-09-10 11:25:00,68.21,68.28,68.15,68.18,85218.0,52.0105,52.0639,51.9647,51.9876,85218.0
2015-09-10 11:30:00,68.18,68.3,68.18,68.27,76966.0,51.9876,52.0791,51.9876,52.0562,76966.0
2015-09-10 11:35:00,68.26,68.33,68.23,68.3,133937.0,52.0486,52.102,52.0257,52.0791,133937.0
2015-09-10 11:40:00,68.3,68.4,68.27,68.37,113972.0,52.0791,52.1554,52.0562,52.1325,113972.0
2015-09-10 11:45:00,68.38,68.45,68.33,68.33,105639.0,52.1401,52.1935,52.102,52.102,105639.0
2015-09-10 11:50:00,68.34,68.38,68.31,68.38,161207.0,52.1096,52.1401,52.0867,52.1401,161207.0
2015-09-10 11:55:00,68.37,68.42,68.31,68.34,107711.0,52.1325,52.1706,52.0867,52.1096,107711.0
2015-09-10 12:00:00,68.35,68.37,68.29,68.35,59367.0,52.1172,52.1325,52.0715,52.1172,59367.0
2015-09-10 12:05:00,68.34,68.37,68.27,68.36,146927.0,52.1096,52.1325,52.0562,52.1249,146927.0
2015-09-10 12:10:00,68.36,68.4,68.32,68.34,79475.0,52.1249,52.1554,52.0944,52.1096,79475.0
2015-09-10 12:15:00,68.34,68.38,68.21,68.23,84658.0,52.1096,52.1401,52.0105,52.0257,84658.0
2015-09-10 12:20:00,68.23,68.29,68.18,68.2,77398.0,52.0257,52.0715,51.9876,52.0029,77398.0
2015-09-10 12:25:00,68.2,68.2,68.07,68.11,106232.0,52.0029,52.0029,51.9037,51.9342,106232.0
2015-09-10 12:30:00,68.1,68.16,68.08,68.15,55994.0,51.9266,51.9724,51.9114,51.9647,55994.0
2015-09-10 12:35:00,68.15,68.2,68.13,68.18,66788.0,51.9647,52.0029,51.9495,51.9876,66788.0
2015-09-10 12:40:00,68.18,68.19,68.13,68.18,73772.0,51.9876,51.9952,51.9495,51.9876,73772.0
2015-09-10 12:45:00,68.19,68.32,68.17,68.31,120194.0,51.9952,52.0944,51.98,52.0867,120194.0
2015-09-10 12:50:00,68.31,68.32,68.22,68.26,50213.0,52.0867,52.0944,52.0181,52.0486,50213.0
2015-09-10 12:55:00,68.25,68.28,68.15,68.19,82319.0,52.041,52.0639,51.9647,51.9952,82319.0
2015-09-10 13:00:00,68.19,68.2,68.09,68.11,101939.0,51.9952,52.0029,51.919,51.9342,101939.0
2015-09-10 13:05:00,68.11,68.19,68.1,68.15,67127.0,51.9342,51.9952,51.9266,51.9647,67127.0
2015-09-10 13:10:00,68.14,68.26,68.14,68.21,86786.0,51.9571,52.0486,51.9571,52.0105,86786.0
2015-09-10 13:15:00,68.22,68.37,68.22,68.36,96326.0,52.0181,52.1325,52.0181,52.1249,96326.0
2015-09-10 13:20:00,68.36,68.53,68.32,68.5,130228.0,52.1249,52.2545,52.0944,52.2316,130228.0
2015-09-10 13:25:00,68.5,68.65,68.48,68.65,163824.0,52.2316,52.346,52.2164,52.346,163824.0
2015-09-10 13:30:00,68.65,68.69,68.61,68.69,99280.0,52.346,52.3765,52.3155,52.3765,99280.0
2015-09-10 13:35:00,68.69,68.85,68.67,68.8,166100.0,52.3765,52.4985,52.3612,52.4604,166100.0
2015-09-10 13:40:00,68.8,68.84,68.77,68.83,113317.0,52.4604,52.4909,52.4375,52.4832,113317.0
2015-09-10 13:45:00,68.83,68.89,68.79,68.84,116573.0,52.4832,52.529,52.4527,52.4909,116573.0
2015-09-10 13:50:00,68.84,68.95,68.84,68.85,87046.0,52.4909,52.5747,52.4909,52.4985,87046.0
2015-09-10 13:55:00,68.85,68.87,68.78,68.86,94486.0,52.4985,52.5137,52.4451,52.5061,94486.0
2015-09-10 14:00:00,68.86,68.92,68.84,68.91,151941.0,52.5061,52.5519,52.4909,52.5442,151941.0
2015-09-10 14:05:00,68.92,68.93,68.88,68.91,113129.0,52.5519,52.5595,52.5214,52.5442,113129.0
2015-09-10 14:10:00,68.91,68.94,68.87,68.88,98945.0,52.5442,52.5671,52.5137,52.5214,98945.0
2015-09-10 14:15:00,68.88,68.88,68.76,68.78,137647.0,52.5214,52.5214,52.4299,52.4451,137647.0
2015-09-10 14:20:00,68.77,68.77,68.71,68.76,75390.0,52.4375,52.4375,52.3917,52.4299,75390.0
2015-09-10 14:25:00,68.76,68.77,68.73,68.76,59381.0,52.4299,52.4375,52.407,52.4299,59381.0
2015-09-10 14:30:00,68.75,68.81,68.72,68.74,101212.0,52.4222,52.468,52.3994,52.4146,101212.0
2015-09-10 14:35:00,68.75,68.76,68.69,68.76,54462.0,52.4222,52.4299,52.3765,52.4299,54462.0
2015-09-10 14:40:00,68.75,68.8,68.72,68.72,93910.0,52.4222,52.4604,52.3994,52.3994,93910.0
2015-09-10 14:45:00,68.72,68.75,68.67,68.67,66452.0,52.3994,52.4222,52.3612,52.3612,66452.0
2015-09-10 14:50:00,68.68,68.7,68.61,68.62,82777.0,52.3689,52.3841,52.3155,52.3231,82777.0
2015-09-10 14:55:00,68.62,68.62,68.55,68.55,112006.0,52.3231,52.3231,52.2697,52.2697,112006.0
2015-09-10 15:00:00,68.55,68.56,68.46,68.49,96316.0,52.2697,52.2774,52.2011,52.224,96316.0
2015-09-10 15:05:00,68.48,68.55,68.45,68.45,111114.0,52.2164,52.2697,52.1935,52.1935,111114.0
2015-09-10 15:10:00,68.47,68.47,68.34,68.41,293378.0,52.2087,52.2087,52.1096,52.163,293378.0
2015-09-10 15:15:00,68.41,68.52,68.33,68.35,163947.0,52.163,52.2469,52.102,52.1172,163947.0
2015-09-10 15:20:00,68.35,68.4,68.22,68.25,229399.0,52.1172,52.1554,52.0181,52.041,229399.0
2015-09-10 15:25:00,68.25,68.3,68.21,68.24,146162.0,52.041,52.0791,52.0105,52.0334,146162.0
2015-09-10 15:30:00,68.23,68.25,68.1,68.15,311074.0,52.0257,52.041,51.9266,51.9647,311074.0
2015-09-10 15:35:00,68.14,68.25,68.14,68.23,211514.0,51.9571,52.041,51.9571,52.0257,211514.0
2015-09-10 15:40:00,68.22,68.23,68.13,68.21,276465.0,52.0181,52.0257,51.9495,52.0105,276465.0
2015-09-10 15:45:00,68.21,68.26,68.15,68.21,292715.0,52.0105,52.0486,51.9647,52.0105,292715.0
2015-09-10 15:50:00,68.21,68.29,68.11,68.17,344581.0,52.0105,52.0715,51.9342,51.98,344581.0
2015-09-10 15:55:00,68.17,68.32,68.16,68.31,597128.0,51.98,52.0944,51.9724,52.0867,597128.0
2015-09-11 09:30:00,68.06,68.13,67.91,67.92,444680.0,51.8961,51.9495,51.7817,51.7894,444680.0
2015-09-11 09:35:00,67.93,67.95,67.73,67.84,349877.0,51.797,51.8122,51.6445,51.7284,349877.0
2015-09-11 09:40:00,67.83,67.94,67.8,67.9,136010.0,51.7207,51.8046,51.6979,51.7741,136010.0
2015-09-11 09:45:00,67.91,67.92,67.78,67.8,179347.0,51.7817,51.7894,51.6826,51.6979,179347.0
2015-09-11 09:50:00,67.8,67.88,67.78,67.83,143028.0,51.6979,51.7589,51.6826,51.7207,143028.0
2015-09-11 09:55:00,67.83,67.86,67.78,67.81,90585.0,51.7207,51.7436,51.6826,51.7055,90585.0
2015-09-11 10:00:00,67.79,67.86,67.75,67.85,115458.0,51.6902,51.7436,51.6597,51.736,115458.0
2015-09-11 10:05:00,67.84,67.88,67.79,67.86,104760.0,51.7284,51.7589,51.6902,51.7436,104760.0
2015-09-11 10:10:00,67.85,67.85,67.77,67.8,168195.0,51.736,51.736,51.675,51.6979,168195.0
2015-09-11 10:15:00,67.81,67.94,67.78,67.92,123612.0,51.7055,51.8046,51.6826,51.7894,123612.0
2015-09-11 10:20:00,67.92,67.98,67.92,67.95,65780.0,51.7894,51.8351,51.7894,51.8122,65780.0
2015-09-11 10:25:00,67.94,67.95,67.86,67.86,83789.0,51.8046,51.8122,51.7436,51.7436,83789.0
2015-09-11 10:30:00,67.86,67.88,67.81,67.85,110239.0,51.7436,51.7589,51.7055,51.736,110239.0
2015-09-11 10:35:00,67.85,67.86,67.78,67.83,87068.0,51.736,51.7436,51.6826,51.7207,87068.0
2015-09-11 10:40:00,67.83,67.86,67.79,67.82,102526.0,51.7207,51.7436,51.6902,51.7131,102526.0
2015-09-11 10:45:00,67.81,67.86,67.78,67.82,113779.0,51.7055,51.7436,51.6826,51.7131,113779.0
2015-09-11 10:50:00,67.82,67.84,67.79,67.81,92555.0,51.7131,51.7284,51.6902,51.7055,92555.0
2015-09-11 10:55:00,67.8,67.85,67.78,67.83,104211.0,51.6979,51.736,51.6826,51.7207,104211.0
2015-09-11 11:00:00,67.82,67.96,67.8,67.94,110618.0,51.7131,51.8199,51.6979,51.8046,110618.0
2015-09-11 11:05:00,67.95,68.05,67.94,68.0,100842.0,51.8122,51.8885,51.8046,51.8504,100842.0
2015-09-11 11:10:00,68.01,68.03,67.98,68.02,64186.0,51.858,51.8732,51.8351,51.8656,64186.0
2015-09-11 11:15:00,68.01,68.04,67.99,68.03,107834.0,51.858,51.8809,51.8427,51.8732,107834.0
2015-09-11 11:20:00,68.03,68.16,68.01,68.16,125386.0,51.8732,51.9724,51.858,51.9724,125386.0
2015-09-11 11:25:00,68.16,68.17,68.1,68.16,80196.0,51.9724,51.98,51.9266,51.9724,80196.0
2015-09-11 11:30:00,68.16,68.18,68.07,68.08,73880.0,51.9724,51.9876,51.9037,51.9114,73880.0
2015-09-11 11:35:00,68.08,68.21,68.08,68.21,109410.0,51.9114,52.0105,51.9114,52.0105,109410.0
2015-09-11 11:40:00,68.2,68.23,68.13,68.15,67023.0,52.0029,52.0257,51.9495,51.9647,67023.0
2015-09-11 11:45:00,68.15,68.2,68.12,68.19,58310.0,51.9647,52.0029,51.9419,51.9952,58310.0
2015-09-11 11:50:00,68.18,68.31,68.18,68.26,65786.0,51.9876,52.0867,51.9876,52.0486,65786.0
2015-09-11 11:55:00,68.26,68.28,68.23,68.25,64705.0,52.0486,52.0639,52.0257,52.041,64705.0
2015-09-11 12:00:00,68.26,68.4,68.23,68.32,113891.0,52.0486,52.1554,52.0257,52.0944,113891.0
2015-09-11 12:05:00,68.32,68.35,68.23,68.23,99582.0,52.0944,52.1172,52.0257,52.0257,99582.0
2015-09-11 12:10:00,68.23,68.29,68.23,68.28,118919.0,52.0257,52.0715,52.0257,52.0639,118919.0
2015-09-11 12:15:00,68.28,68.32,68.21,68.25,92162.0,52.0639,52.0944,52.0105,52.041,92162.0
2015-09-11 12:20:00,68.24,68.25,68.19,68.23,48541.0,52.0334,52.041,51.9952,52.0257,48541.0
2015-09-11 12:25:00,68.24,68.26,68.19,68.25,63347.0,52.0334,52.0486,51.9952,52.041,63347.0
2015-09-11 12:30:00,68.24,68.26,68.19,68.2,69580.0,52.0334,52.0486,51.9952,52.0029,69580.0
2015-09-11 12:35:00,68.2,68.22,68.18,68.18,59469.0,52.0029,52.0181,51.9876,51.9876,59469.0
2015-09-11 12:40:00,68.19,68.24,68.18,68.23,83041.0,51.9952,52.0334,51.9876,52.0257,83041.0
2015-09-11 12:45:00,68.23,68.37,68.21,68.37,96942.0,52.0257,52.1325,52.0105,52.1325,96942.0
2015-09-11 12:50:00,68.36,68.45,68.36,68.43,131964.0,52.1249,52.1935,52.1249,52.1782,131964.0
2015-09-11 12:55:00,68.43,68.51,68.43,68.49,137217.0,52.1782,52.2392,52.1782,52.224,137217.0
2015-09-11 13:00:00,68.49,68.51,68.4,68.4,53521.0,52.224,52.2392,52.1554,52.1554,53521.0
2015-09-11 13:05:00,68.4,68.4,68.29,68.31,52420.0,52.1554,52.1554,52.0715,52.0867,52420.0
2015-09-11 13:10:00,68.3,68.31,68.23,68.23,57373.0,52.0791,52.0867,52.0257,52.0257,57373.0
2015-09-11 13:15:00,68.24,68.24,68.18,68.2,74011.0,52.0334,52.0334,51.9876,52.0029,74011.0
2015-09-11 13:20:00,68.2,68.21,68.15,68.15,81122.0,52.0029,52.0105,51.9647,51.9647,81122.0
2015-09-11 13:25:00,68.16,68.16,68.09,68.09,38256.0,51.9724,51.9724,51.919,51.919,38256.0
2015-09-11 13:30:00,68.09,68.15,68.07,68.08,148125.0,51.919,51.9647,51.9037,51.9114,148125.0
2015-09-11 13:35:00,68.08,68.09,68.04,68.09,40339.0,51.9114,51.919,51.8809,51.919,40339.0
2015-09-11 13:40:00,68.1,68.14,68.07,68.12,56719.0,51.9266,51.9571,51.9037,51.9419,56719.0
2015-09-11 13:45:00,68.12,68.14,68.09,68.1,62830.0,51.9419,51.9571,51.919,51.9266,62830.0
2015-09-11 13:50:00,68.1,68.15,68.09,68.15,52076.0,51.9266,51.9647,51.919,51.9647,52076.0
2015-09-11 13:55:00,68.15,68.17,68.1,68.1,85520.0,51.9647,51.98,51.9266,51.9266,85520.0
2015-09-11 14:00:00,68.1,68.11,68.04,68.07,58510.0,51.9266,51.9342,51.8809,51.9037,58510.0
2015-09-11 14:05:00,68.06,68.07,68.01,68.04,95442.0,51.8961,51.9037,51.858,51.8809,95442.0
2015-09-11 14:10:00,68.04,68.08,68.03,68.06,58891.0,51.8809,51.9114,51.8732,51.8961,58891.0
2015-09-11 14:15:00,68.06,68.09,68.04,68.06,71645.0,51.8961,51.919,51.8809,51.8961,71645.0
2015-09-11 14:20:00,68.06,68.14,68.05,68.13,76642.0,51.8961,51.9571,51.8885,51.9495,76642.0
2015-09-11 14:25:00,68.13,68.15,68.08,68.1,88299.0,51.9495,51.9647,51.9114,51.9266,88299.0
2015-09-11 14:30:00,68.08,68.17,68.08,68.17,108914.0,51.9114,51.98,51.9114,51.98,108914.0
2015-09-11 14:35:00,68.17,68.28,68.17,68.24,61928.0,51.98,52.0639,51.98,52.0334,61928.0
2015-09-11 14:40:00,68.24,68.24,68.17,68.21,59910.0,52.0334,52.0334,51.98,52.0105,59910.0
2015-09-11 14:45:00,68.21,68.25,68.18,68.19,54683.0,52.0105,52.041,51.9876,51.9952,54683.0
2015-09-11 14:50:00,68.19,68.23,68.16,68.23,65890.0,51.9952,52.0257,51.9724,52.0257,65890.0
2015-09-11 14:55:00,68.22,68.23,68.17,68.2,71100.0,52.0181,52.0257,51.98,52.0029,71100.0
2015-09-11 15:00:00,68.2,68.24,68.17,68.19,87322.0,52.0029,52.0334,51.98,51.9952,87322.0
2015-09-11 15:05:00,68.2,68.28,68.18,68.2,125972.0,52.0029,52.0639,51.9876,52.0029,125972.0
2015-09-11 15:10:00,68.2,68.21,68.17,68.18,140489.0,52.0029,52.0105,51.98,51.9876,140489.0
2015-09-11 15:15:00,68.18,68.22,68.11,68.12,152978.0,51.9876,52.0181,51.9342,51.9419,152978.0
2015-09-11 15:20:00,68.11,68.12,68.02,68.05,99669.0,51.9342,51.9419,51.8656,51.8885,99669.0
2015-09-11 15:25:00,68.04,68.08,68.02,68.06,177446.0,51.8809,51.9114,51.8656,51.8961,177446.0
2015-09-11 15:30:00,68.05,68.07,68.0,68.04,206971.0,51.8885,51.9037,51.8504,51.8809,206971.0
2015-09-11 15:35:00,68.05,68.18,68.04,68.18,124582.0,51.8885,51.9876,51.8809,51.9876,124582.0
2015-09-11 15:40:00,68.18,68.2,68.13,68.17,130367.0,51.9876,52.0029,51.9495,51.98,130367.0
2015-09-11 15:45:00,68.17,68.25,68.17,68.17,189142.0,51.98,52.041,51.98,51.98,189142.0
2015-09-11 15:50:00,68.18,68.29,68.18,68.26,229425.0,51.9876,52.0715,51.9876,52.0486,229425.0
2015-09-11 15:55:00,68.25,68.45,68.25,68.41,561065.0,52.041,52.1935,52.041,52.163,561065.0
2015-09-14 09:30:00,68.23,68.27,67.33,67.76,745631.0,52.0257,52.0562,51.3395,51.6674,745631.0
2015-09-14 09:35:00,67.74,67.88,67.56,67.78,253652.0,51.6521,51.7589,51.5149,51.6826,253652.0
2015-09-14 09:40:00,67.77,67.91,67.69,67.87,215750.0,51.675,51.7817,51.614,51.7512,215750.0
2015-09-14 09:45:00,67.88,68.03,67.84,68.01,155242.0,51.7589,51.8732,51.7284,51.858,155242.0
2015-09-14 09:50:00,68.02,68.04,67.92,68.03,121060.0,51.8656,51.8809,51.7894,51.8732,121060.0
2015-09-14 09:55:00,68.03,68.11,68.0,68.04,119240.0,51.8732,51.9342,51.8504,51.8809,119240.0
2015-09-14 10:00:00,68.04,68.13,68.0,68.09,100262.0,51.8809,51.9495,51.8504,51.919,100262.0
2015-09-14 10:05:00,68.1,68.17,68.06,68.14,79846.0,51.9266,51.98,51.8961,51.9571,79846.0
2015-09-14 10:10:00,68.13,68.17,68.09,68.14,70691.0,51.9495,51.98,51.919,51.9571,70691.0
2015-09-14 10:15:00,68.15,68.18,68.11,68.14,53487.0,51.9647,51.9876,51.9342,51.9571,53487.0
2015-09-14 10:20:00,68.13,68.18,68.1,68.17,61788.0,51.9495,51.9876,51.9266,51.98,61788.0
2015-09-14 10:25:00,68.17,68.18,68.12,68.12,89607.0,51.98,51.9876,51.9419,51.9419,89607.0
2015-09-14 10:30:00,68.12,68.22,68.11,68.19,70412.0,51.9419,52.0181,51.9342,51.9952,70412.0
2015-09-14 10:35:00,68.19,68.24,68.17,68.24,80305.0,51.9952,52.0334,51.98,52.0334,80305.0
2015-09-14 10:40:00,68.24,68.3,68.23,68.25,72090.0,52.0334,52.0791,52.0257,52.041,72090.0
2015-09-14 10:45:00,68.25,68.27,68.22,68.26,71554.0,52.041,52.0562,52.0181,52.0486,71554.0
2015-09-14 10:50:00,68.26,68.26,68.12,68.13,78024.0,52.0486,52.0486,51.9419,51.9495,78024.0
2015-09-14 10:55:00,68.12,68.13,68.04,68.11,78922.0,51.9419,51.9495,51.8809,51.9342,78922.0
2015-09-14 11:00:00,68.11,68.22,68.1,68.2,59972.0,51.9342,52.0181,51.9266,52.0029,59972.0
2015-09-14 11:05:00,68.2,68.23,68.11,68.12,48151.0,52.0029,52.0257,51.9342,51.9419,48151.0
2015-09-14 11:10:00,68.12,68.16,68.06,68.11,67241.0,51.9419,51.9724,51.8961,51.9342,67241.0
2015-09-14 11:15:00,68.11,68.15,68.07,68.11,77852.0,51.9342,51.9647,51.9037,51.9342,77852.0
2015-09-14 11:20:00,68.11,68.15,68.09,68.11,81037.0,51.9342,51.9647,51.919,51.9342,81037.0
2015-09-14 11:25:00,68.12,68.22,68.12,68.21,94134.0,51.9419,52.0181,51.9419,52.0105,94134.0
2015-09-14 11:30:00,68.21,68.21,68.12,68.12,80546.0,52.0105,52.0105,51.9419,51.9419,80546.0
2015-09-14 11:35:00,68.13,68.23,68.12,68.21,61374.0,51.9495,52.0257,51.9419,52.0105,61374.0
2015-09-14 11:40:00,68.21,68.25,68.17,68.17,51641.0,52.0105,52.041,51.98,51.98,51641.0
2015-09-14 11:45:00,68.17,68.17,68.08,68.13,65242.0,51.98,51.98,51.9114,51.9495,65242.0
2015-09-14 11:50:00,68.12,68.17,68.09,68.17,51003.0,51.9419,51.98,51.919,51.98,51003.0
2015-09-14 11:55:00,68.16,68.17,68.1,68.12,53525.0,51.9724,51.98,51.9266,51.9419,53525.0
2015-09-14 12:00:00,68.11,68.12,68.08,68.09,51456.0,51.9342,51.9419,51.9114,51.919,51456.0
2015-09-14 12:05:00,68.09,68.1,67.96,67.97,139656.0,51.919,51.9266,51.8199,51.8275,139656.0
2015-09-14 12:10:00,67.97,67.97,67.87,67.9,99037.0,51.8275,51.8275,51.7512,51.7741,99037.0
2015-09-14 12:15:00,67.9,67.92,67.84,67.84,67912.0,51.7741,51.7894,51.7284,51.7284,67912.0
2015-09-14 12:20:00,67.84,67.85,67.8,67.83,100730.0,51.7284,51.736,51.6979,51.7207,100730.0
2015-09-14 12:25:00,67.83,67.84,67.76,67.77,133443.0,51.7207,51.7284,51.6674,51.675,133443.0
2015-09-14 12:30:00,67.76,67.85,67.73,67.81,72384.0,51.6674,51.736,51.6445,51.7055,72384.0
2015-09-14 12:35:00,67.81,67.81,67.76,67.77,87596.0,51.7055,51.7055,51.6674,51.675,87596.0
2015-09-14 12:40:00,67.77,67.83,67.76,67.8,112932.0,51.675,51.7207,51.6674,51.6979,112932.0
2015-09-14 12:45:00,67.79,67.81,67.76,67.81,59763.0,51.6902,51.7055,51.6674,51.7055,59763.0
2015-09-14 12:50:00,67.81,67.84,67.79,67.81,42326.0,51.7055,51.7284,51.6902,51.7055,42326.0
2015-09-14 12:55:00,67.8,67.89,67.8,67.84,67314.0,51.6979,51.7665,51.6979,51.7284,67314.0
2015-09-14 13:00:00,67.84,67.9,67.84,67.84,79593.0,51.7284,51.7741,51.7284,51.7284,79593.0
2015-09-14 13:05:00,67.85,67.92,67.85,67.89,44395.0,51.736,51.7894,51.736,51.7665,44395.0
2015-09-14 13:10:00,67.89,67.92,67.88,67.9,49921.0,51.7665,51.7894,51.7589,51.7741,49921.0
2015-09-14 13:15:00,67.89,68.01,67.89,68.0,60610.0,51.7665,51.858,51.7665,51.8504,60610.0
2015-09-14 13:20:00,68.0,68.02,67.99,68.0,34658.0,51.8504,51.8656,51.8427,51.8504,34658.0
2015-09-14 13:25:00,68.0,68.0,67.96,67.97,40230.0,51.8504,51.8504,51.8199,51.8275,40230.0
2015-09-14 13:30:00,67.97,68.02,67.96,67.98,49006.0,51.8275,51.8656,51.8199,51.8351,49006.0
2015-09-14 13:35:00,67.98,68.06,67.98,68.05,50545.0,51.8351,51.8961,51.8351,51.8885,50545.0
2015-09-14 13:40:00,68.06,68.14,68.04,68.11,61326.0,51.8961,51.9571,51.8809,51.9342,61326.0
2015-09-14 13:45:00,68.11,68.13,68.09,68.11,58039.0,51.9342,51.9495,51.919,51.9342,58039.0
2015-09-14 13:50:00,68.11,68.11,68.06,68.06,50760.0,51.9342,51.9342,51.8961,51.8961,50760.0
2015-09-14 13:55:00,68.06,68.07,68.05,68.06,62348.0,51.8961,51.9037,51.8885,51.8961,62348.0
2015-09-14 14:00:00,68.06,68.08,68.03,68.05,77408.0,51.8961,51.9114,51.8732,51.8885,77408.0
2015-09-14 14:05:00,68.06,68.09,68.04,68.06,49191.0,51.8961,51.919,51.8809,51.8961,49191.0
2015-09-14 14:10:00,68.06,68.09,68.03,68.04,92090.0,51.8961,51.919,51.8732,51.8809,92090.0
2015-09-14 14:15:00,68.04,68.06,68.03,68.05,44704.0,51.8809,51.8961,51.8732,51.8885,44704.0
2015-09-14 14:20:00,68.05,68.07,68.04,68.05,87424.0,51.8885,51.9037,51.8809,51.8885,87424.0
2015-09-14 14:25:00,68.05,68.1,68.05,68.07,119666.0,51.8885,51.9266,51.8885,51.9037,119666.0
2015-09-14 14:30:00,68.06,68.09,68.05,68.06,34317.0,51.8961,51.919,51.8885,51.8961,34317.0
2015-09-14 14:35:00,68.05,68.06,68.04,68.05,72658.0,51.8885,51.8961,51.8809,51.8885,72658.0
2015-09-14 14:40:00,68.05,68.06,68.04,68.05,67235.0,51.8885,51.8961,51.8809,51.8885,67235.0
2015-09-14 14:45:00,68.04,68.1,68.04,68.04,70374.0,51.8809,51.9266,51.8809,51.8809,70374.0
2015-09-14 14:50:00,68.04,68.06,68.02,68.05,82448.0,51.8809,51.8961,51.8656,51.8885,82448.0
2015-09-14 14:55:00,68.05,68.12,68.04,68.05,85738.0,51.8885,51.9419,51.8809,51.8885,85738.0
2015-09-14 15:00:00,68.05,68.06,67.99,67.99,70122.0,51.8885,51.8961,51.8427,51.8427,70122.0
2015-09-14 15:05:00,68.0,68.0,67.93,67.94,120269.0,51.8504,51.8504,51.797,51.8046,120269.0
2015-09-14 15:10:00,67.94,67.94,67.91,67.93,222486.0,51.8046,51.8046,51.7817,51.797,222486.0
2015-09-14 15:15:00,67.93,67.96,67.87,67.87,266076.0,51.797,51.8199,51.7512,51.7512,266076.0
2015-09-14 15:20:00,67.87,67.89,67.81,67.81,195908.0,51.7512,51.7665,51.7055,51.7055,195908.0
2015-09-14 15:25:00,67.82,67.87,67.78,67.86,152089.0,51.7131,51.7512,51.6826,51.7436,152089.0
2015-09-14 15:30:00,67.86,67.88,67.83,67.86,179684.0,51.7436,51.7589,51.7207,51.7436,179684.0
2015-09-14 15:35:00,67.85,67.87,67.82,67.84,143193.0,51.736,51.7512,51.7131,51.7284,143193.0
2015-09-14 15:40:00,67.84,67.92,67.84,67.91,180908.0,51.7284,51.7894,51.7284,51.7817,180908.0
2015-09-14 15:45:00,67.92,67.97,67.9,67.95,174509.0,51.7894,51.8275,51.7741,51.8122,174509.0
2015-09-14 15:50:00,67.95,68.01,67.94,67.95,189796.0,51.8122,51.858,51.8046,51.8122,189796.0
2015-09-14 15:55:00,67.96,68.07,67.95,68.05,311621.0,51.8199,51.9037,51.8122,51.8885,311621.0
2015-09-15 09:30:00,68.02,68.26,67.9,68.04,368813.0,51.8656,52.0486,51.7741,51.8809,368813.0
2015-09-15 09:35:00,68.04,68.3,68.04,68.28,233322.0,51.8809,52.0791,51.8809,52.0639,233322.0
2015-09-15 09:40:00,68.28,68.34,68.24,68.3,76813.0,52.0639,52.1096,52.0334,52.0791,76813.0
2015-09-15 09:45:00,68.29,68.3,68.18,68.27,102371.0,52.0715,52.0791,51.9876,52.0562,102371.0
2015-09-15 09:50:00,68.27,68.32,68.25,68.31,90985.0,52.0562,52.0944,52.041,52.0867,90985.0
2015-09-15 09:55:00,68.32,68.38,68.29,68.35,81420.0,52.0944,52.1401,52.0715,52.1172,81420.0
2015-09-15 10:00:00,68.35,68.37,68.29,68.33,87194.0,52.1172,52.1325,52.0715,52.102,87194.0
2015-09-15 10:05:00,68.33,68.41,68.27,68.28,254652.0,52.102,52.163,52.0562,52.0639,254652.0
2015-09-15 10:10:00,68.28,68.41,68.25,68.39,97749.0,52.0639,52.163,52.041,52.1477,97749.0
2015-09-15 10:15:00,68.4,68.46,68.39,68.44,118802.0,52.1554,52.2011,52.1477,52.1859,118802.0
2015-09-15 10:20:00,68.45,68.61,68.43,68.61,110019.0,52.1935,52.3155,52.1782,52.3155,110019.0
2015-09-15 10:25:00,68.6,68.63,68.54,68.55,130451.0,52.3079,52.3307,52.2621,52.2697,130451.0
2015-09-15 10:30:00,68.56,68.69,68.55,68.63,111712.0,52.2774,52.3765,52.2697,52.3307,111712.0
2015-09-15 10:35:00,68.63,68.65,68.59,68.59,119301.0,52.3307,52.346,52.3002,52.3002,119301.0
2015-09-15 10:40:00,68.6,68.69,68.6,68.69,95627.0,52.3079,52.3765,52.3079,52.3765,95627.0
2015-09-15 10:45:00,68.69,68.81,68.65,68.69,112952.0,52.3765,52.468,52.346,52.3765,112952.0
2015-09-15 10:50:00,68.7,68.75,68.65,68.73,95966.0,52.3841,52.4222,52.346,52.407,95966.0
2015-09-15 10:55:00,68.74,68.83,68.72,68.79,142066.0,52.4146,52.4832,52.3994,52.4527,142066.0
2015-09-15 11:00:00,68.8,68.83,68.74,68.8,117764.0,52.4604,52.4832,52.4146,52.4604,117764.0
2015-09-15 11:05:00,68.8,68.81,68.7,68.8,69110.0,52.4604,52.468,52.3841,52.4604,69110.0
2015-09-15 11:10:00,68.8,68.86,68.78,68.83,73410.0,52.4604,52.5061,52.4451,52.4832,73410.0
2015-09-15 11:15:00,68.83,68.84,68.77,68.8,94599.0,52.4832,52.4909,52.4375,52.4604,94599.0
2015-09-15 11:20:00,68.8,68.85,68.77,68.8,82161.0,52.4604,52.4985,52.4375,52.4604,82161.0
2015-09-15 11:25:00,68.81,68.84,68.78,68.81,68738.0,52.468,52.4909,52.4451,52.468,68738.0
2015-09-15 11:30:00,68.81,68.85,68.78,68.82,83054.0,52.468,52.4985,52.4451,52.4756,83054.0
2015-09-15 11:35:00,68.82,68.89,68.82,68.84,79651.0,52.4756,52.529,52.4756,52.4909,79651.0
2015-09-15 11:40:00,68.84,68.92,68.82,68.91,69229.0,52.4909,52.5519,52.4756,52.5442,69229.0
2015-09-15 11:45:00,68.92,68.94,68.88,68.92,51969.0,52.5519,52.5671,52.5214,52.5519,51969.0
2015-09-15 11:50:00,68.92,68.95,68.87,68.9,122965.0,52.5519,52.5747,52.5137,52.5366,122965.0
2015-09-15 11:55:00,68.89,69.0,68.89,68.99,99677.0,52.529,52.6129,52.529,52.6052,99677.0
2015-09-15 12:00:00,68.99,69.0,68.83,68.83,130112.0,52.6052,52.6129,52.4832,52.4832,130112.0
2015-09-15 12:05:00,68.84,68.9,68.8,68.89,81519.0,52.4909,52.5366,52.4604,52.529,81519.0
2015-09-15 12:10:00,68.89,68.95,68.87,68.94,71588.0,52.529,52.5747,52.5137,52.5671,71588.0
2015-09-15 12:15:00,68.94,68.99,68.92,68.98,87947.0,52.5671,52.6052,52.5519,52.5976,87947.0
2015-09-15 12:20:00,68.98,69.04,68.95,68.96,87573.0,52.5976,52.6434,52.5747,52.5824,87573.0
2015-09-15 12:25:00,68.97,69.0,68.94,68.96,96786.0,52.59,52.6129,52.5671,52.5824,96786.0
2015-09-15 12:30:00,68.95,68.99,68.93,68.94,61084.0,52.5747,52.6052,52.5595,52.5671,61084.0
2015-09-15 12:35:00,68.95,68.96,68.86,68.9,119623.0,52.5747,52.5824,52.5061,52.5366,119623.0
2015-09-15 12:40:00,68.9,68.92,68.87,68.91,93466.0,52.5366,52.5519,52.5137,52.5442,93466.0
2015-09-15 12:45:00,68.91,68.93,68.9,68.92,47848.0,52.5442,52.5595,52.5366,52.5519,47848.0
2015-09-15 12:50:00,68.92,68.95,68.91,68.95,65186.0,52.5519,52.5747,52.5442,52.5747,65186.0
2015-09-15 12:55:00,68.95,69.02,68.95,69.01,76388.0,52.5747,52.6281,52.5747,52.6205,76388.0
2015-09-15 13:00:00,69.02,69.05,69.0,69.04,44947.0,52.6281,52.651,52.6129,52.6434,44947.0
2015-09-15 13:05:00,69.05,69.12,69.05,69.12,86395.0,52.651,52.7044,52.651,52.7044,86395.0
2015-09-15 13:10:00,69.12,69.13,69.08,69.13,55124.0,52.7044,52.712,52.6739,52.712,55124.0
2015-09-15 13:15:00,69.13,69.15,69.09,69.09,67947.0,52.712,52.7272,52.6815,52.6815,67947.0
2015-09-15 13:20:00,69.09,69.17,69.09,69.17,50162.0,52.6815,52.7425,52.6815,52.7425,50162.0
2015-09-15 13:25:00,69.17,69.34,69.16,69.34,212195.0,52.7425,52.8721,52.7349,52.8721,212195.0
2015-09-15 13:30:00,69.34,69.58,69.34,69.46,427033.0,52.8721,53.0551,52.8721,52.9636,427033.0
2015-09-15 13:35:00,69.46,69.47,69.39,69.42,105909.0,52.9636,52.9712,52.9102,52.9331,105909.0
2015-09-15 13:40:00,69.42,69.46,69.42,69.46,99044.0,52.9331,52.9636,52.9331,52.9636,99044.0
2015-09-15 13:45:00,69.45,69.48,69.44,69.46,96218.0,52.956,52.9789,52.9484,52.9636,96218.0
2015-09-15 13:50:00,69.45,69.51,69.45,69.5,107586.0,52.956,53.0017,52.956,52.9941,107586.0
2015-09-15 13:55:00,69.49,69.54,69.47,69.53,98859.0,52.9865,53.0246,52.9712,53.017,98859.0
2015-09-15 14:00:00,69.53,69.54,69.49,69.52,99463.0,53.017,53.0246,52.9865,53.0094,99463.0
2015-09-15 14:05:00,69.52,69.68,69.51,69.67,133760.0,53.0094,53.1314,53.0017,53.1237,133760.0
2015-09-15 14:10:00,69.67,69.69,69.61,69.62,144738.0,53.1237,53.139,53.078,53.0856,144738.0
2015-09-15 14:15:00,69.62,69.64,69.5,69.53,106018.0,53.0856,53.1009,52.9941,53.017,106018.0
2015-09-15 14:20:00,69.53,69.55,69.45,69.49,91732.0,53.017,53.0322,52.956,52.9865,91732.0
2015-09-15 14:25:00,69.48,69.52,69.46,69.52,71300.0,52.9789,53.0094,52.9636,53.0094,71300.0
2015-09-15 14:30:00,69.52,69.53,69.48,69.51,68784.0,53.0094,53.017,52.9789,53.0017,68784.0
2015-09-15 14:35:00,69.51,69.61,69.49,69.6,99843.0,53.0017,53.078,52.9865,53.0704,99843.0
2015-09-15 14:40:00,69.59,69.64,69.58,69.58,106603.0,53.0627,53.1009,53.0551,53.0551,106603.0
2015-09-15 14:45:00,69.57,69.73,69.57,69.7,127154.0,53.0475,53.1695,53.0475,53.1466,127154.0
2015-09-15 14:50:00,69.7,69.74,69.61,69.67,141659.0,53.1466,53.1771,53.078,53.1237,141659.0
2015-09-15 14:55:00,69.67,69.73,69.66,69.7,120476.0,53.1237,53.1695,53.1161,53.1466,120476.0
2015-09-15 15:00:00,69.71,69.73,69.66,69.71,212690.0,53.1542,53.1695,53.1161,53.1542,212690.0
2015-09-15 15:05:00,69.7,69.74,69.69,69.71,138998.0,53.1466,53.1771,53.139,53.1542,138998.0
2015-09-15 15:10:00,69.71,69.72,69.64,69.69,117026.0,53.1542,53.1619,53.1009,53.139,117026.0
2015-09-15 15:15:00,69.68,69.72,69.63,69.65,103846.0,53.1314,53.1619,53.0932,53.1085,103846.0
2015-09-15 15:20:00,69.65,69.66,69.56,69.57,98507.0,53.1085,53.1161,53.0399,53.0475,98507.0
2015-09-15 15:25:00,69.57,69.68,69.56,69.66,168625.0,53.0475,53.1314,53.0399,53.1161,168625.0
2015-09-15 15:30:00,69.66,69.69,69.64,69.67,142303.0,53.1161,53.139,53.1009,53.1237,142303.0
2015-09-15 15:35:00,69.67,69.68,69.55,69.57,139962.0,53.1237,53.1314,53.0322,53.0475,139962.0
2015-09-15 15:40:00,69.56,69.64,69.55,69.63,189103.0,53.0399,53.1009,53.0322,53.0932,189103.0
2015-09-15 15:45:00,69.62,69.63,69.54,69.59,273991.0,53.0856,53.0932,53.0246,53.0627,273991.0
2015-09-15 15:50:00,69.58,69.6,69.48,69.48,280103.0,53.0551,53.0704,52.9789,52.9789,280103.0
2015-09-15 15:55:00,69.48,69.53,69.44,69.45,517693.0,52.9789,53.017,52.9484,52.956,517693.0
2015-09-16 09:30:00,70.12,70.36,69.96,70.27,515338.0,53.4669,53.6499,53.3449,53.5812,515338.0
2015-09-16 09:35:00,70.25,70.25,69.98,70.09,158677.0,53.566,53.566,53.3601,53.444,158677.0
2015-09-16 09:40:00,70.11,70.26,70.11,70.18,196645.0,53.4592,53.5736,53.4592,53.5126,196645.0
2015-09-16 09:45:00,70.19,70.19,69.92,69.94,184373.0,53.5202,53.5202,53.3144,53.3296,184373.0
2015-09-16 09:50:00,69.94,70.09,69.92,70.01,96273.0,53.3296,53.444,53.3144,53.383,96273.0
2015-09-16 09:55:00,70.0,70.05,69.93,70.0,135950.0,53.3754,53.4135,53.322,53.3754,135950.0
2015-09-16 10:00:00,70.01,70.02,69.91,69.92,113360.0,53.383,53.3906,53.3067,53.3144,113360.0
2015-09-16 10:05:00,69.91,70.02,69.91,69.97,100189.0,53.3067,53.3906,53.3067,53.3525,100189.0
2015-09-16 10:10:00,69.96,70.04,69.96,69.98,107151.0,53.3449,53.4059,53.3449,53.3601,107151.0
2015-09-16 10:15:00,69.98,70.01,69.83,69.85,130588.0,53.3601,53.383,53.2457,53.261,130588.0
2015-09-16 10:20:00,69.84,69.9,69.84,69.86,79117.0,53.2534,53.2991,53.2534,53.2686,79117.0
2015-09-16 10:25:00,69.86,69.9,69.83,69.86,88030.0,53.2686,53.2991,53.2457,53.2686,88030.0
2015-09-16 10:30:00,69.85,69.91,69.84,69.88,46640.0,53.261,53.3067,53.2534,53.2839,46640.0
2015-09-16 10:35:00,69.87,69.89,69.76,69.78,106689.0,53.2762,53.2915,53.1924,53.2076,106689.0
2015-09-16 10:40:00,69.79,69.81,69.7,69.78,94334.0,53.2152,53.2305,53.1466,53.2076,94334.0
2015-09-16 10:45:00,69.78,69.83,69.78,69.83,82033.0,53.2076,53.2457,53.2076,53.2457,82033.0
2015-09-16 10:50:00,69.83,69.84,69.79,69.79,75927.0,53.2457,53.2534,53.2152,53.2152,75927.0
2015-09-16 10:55:00,69.8,69.88,69.79,69.84,84860.0,53.2229,53.2839,53.2152,53.2534,84860.0
2015-09-16 11:00:00,69.84,69.87,69.77,69.86,93084.0,53.2534,53.2762,53.2,53.2686,93084.0
2015-09-16 11:05:00,69.86,69.95,69.86,69.95,65670.0,53.2686,53.3372,53.2686,53.3372,65670.0
2015-09-16 11:10:00,69.95,70.08,69.95,70.08,136553.0,53.3372,53.4364,53.3372,53.4364,136553.0
2015-09-16 11:15:00,70.07,70.11,70.01,70.02,90468.0,53.4287,53.4592,53.383,53.3906,90468.0
2015-09-16 11:20:00,70.03,70.12,69.96,70.07,150174.0,53.3982,53.4669,53.3449,53.4287,150174.0
2015-09-16 11:25:00,70.07,70.13,70.07,70.1,84077.0,53.4287,53.4745,53.4287,53.4516,84077.0
2015-09-16 11:30:00,70.1,70.11,70.05,70.07,56249.0,53.4516,53.4592,53.4135,53.4287,56249.0
2015-09-16 11:35:00,70.07,70.11,70.02,70.02,158400.0,53.4287,53.4592,53.3906,53.3906,158400.0
2015-09-16 11:40:00,70.03,70.05,70.0,70.05,80195.0,53.3982,53.4135,53.3754,53.4135,80195.0
2015-09-16 11:45:00,70.04,70.07,70.01,70.02,92012.0,53.4059,53.4287,53.383,53.3906,92012.0
2015-09-16 11:50:00,70.03,70.09,70.01,70.09,55249.0,53.3982,53.444,53.383,53.444,55249.0
2015-09-16 11:55:00,70.09,70.11,70.07,70.09,51772.0,53.444,53.4592,53.4287,53.444,51772.0
2015-09-16 12:00:00,70.1,70.13,70.05,70.07,83346.0,53.4516,53.4745,53.4135,53.4287,83346.0
2015-09-16 12:05:00,70.07,70.08,70.0,70.04,57636.0,53.4287,53.4364,53.3754,53.4059,57636.0
2015-09-16 12:10:00,70.05,70.07,70.01,70.04,41747.0,53.4135,53.4287,53.383,53.4059,41747.0
2015-09-16 12:15:00,70.03,70.1,70.03,70.08,28046.0,53.3982,53.4516,53.3982,53.4364,28046.0
2015-09-16 12:20:00,70.08,70.15,70.06,70.13,56804.0,53.4364,53.4897,53.4211,53.4745,56804.0
2015-09-16 12:25:00,70.14,70.14,70.08,70.1,33806.0,53.4821,53.4821,53.4364,53.4516,33806.0
2015-09-16 12:30:00,70.1,70.14,70.06,70.14,60353.0,53.4516,53.4821,53.4211,53.4821,60353.0
2015-09-16 12:35:00,70.14,70.18,70.08,70.15,55086.0,53.4821,53.5126,53.4364,53.4897,55086.0
2015-09-16 12:40:00,70.15,70.17,70.1,70.16,33826.0,53.4897,53.505,53.4516,53.4974,33826.0
2015-09-16 12:45:00,70.16,70.17,70.13,70.17,43217.0,53.4974,53.505,53.4745,53.505,43217.0
2015-09-16 12:50:00,70.16,70.17,70.14,70.16,45993.0,53.4974,53.505,53.4821,53.4974,45993.0
2015-09-16 12:55:00,70.16,70.29,70.15,70.27,125286.0,53.4974,53.5965,53.4897,53.5812,125286.0
2015-09-16 13:00:00,70.26,70.27,70.13,70.16,66371.0,53.5736,53.5812,53.4745,53.4974,66371.0
2015-09-16 13:05:00,70.16,70.2,70.14,70.19,32909.0,53.4974,53.5279,53.4821,53.5202,32909.0
2015-09-16 13:10:00,70.18,70.19,70.12,70.15,37524.0,53.5126,53.5202,53.4669,53.4897,37524.0
2015-09-16 13:15:00,70.16,70.16,70.06,70.11,55812.0,53.4974,53.4974,53.4211,53.4592,55812.0
2015-09-16 13:20:00,70.12,70.14,70.09,70.1,57755.0,53.4669,53.4821,53.444,53.4516,57755.0
2015-09-16 13:25:00,70.1,70.1,70.0,70.05,83842.0,53.4516,53.4516,53.3754,53.4135,83842.0
2015-09-16 13:30:00,70.05,70.09,70.02,70.07,78556.0,53.4135,53.444,53.3906,53.4287,78556.0
2015-09-16 13:35:00,70.07,70.14,70.07,70.14,74438.0,53.4287,53.4821,53.4287,53.4821,74438.0
2015-09-16 13:40:00,70.14,70.2,70.12,70.17,70076.0,53.4821,53.5279,53.4669,53.505,70076.0
2015-09-16 13:45:00,70.17,70.26,70.16,70.2,83376.0,53.505,53.5736,53.4974,53.5279,83376.0
2015-09-16 13:50:00,70.2,70.27,70.16,70.18,52930.0,53.5279,53.5812,53.4974,53.5126,52930.0
2015-09-16 13:55:00,70.17,70.19,70.15,70.18,41217.0,53.505,53.5202,53.4897,53.5126,41217.0
2015-09-16 14:00:00,70.17,70.22,70.16,70.22,114101.0,53.505,53.5431,53.4974,53.5431,114101.0
2015-09-16 14:05:00,70.22,70.3,70.18,70.29,91529.0,53.5431,53.6041,53.5126,53.5965,91529.0
2015-09-16 14:10:00,70.29,70.29,70.13,70.15,71611.0,53.5965,53.5965,53.4745,53.4897,71611.0
2015-09-16 14:15:00,70.14,70.14,70.08,70.1,44714.0,53.4821,53.4821,53.4364,53.4516,44714.0
2015-09-16 14:20:00,70.11,70.11,70.0,70.02,68104.0,53.4592,53.4592,53.3754,53.3906,68104.0
2015-09-16 14:25:00,70.02,70.07,69.99,70.05,55125.0,53.3906,53.4287,53.3677,53.4135,55125.0
2015-09-16 14:30:00,70.05,70.15,70.01,70.14,74159.0,53.4135,53.4897,53.383,53.4821,74159.0
2015-09-16 14:35:00,70.14,70.16,70.09,70.13,61450.0,53.4821,53.4974,53.444,53.4745,61450.0
2015-09-16 14:40:00,70.12,70.17,70.11,70.16,115249.0,53.4669,53.505,53.4592,53.4974,115249.0
2015-09-16 14:45:00,70.16,70.21,70.14,70.2,58154.0,53.4974,53.5355,53.4821,53.5279,58154.0
2015-09-16 14:50:00,70.21,70.21,70.11,70.12,55623.0,53.5355,53.5355,53.4592,53.4669,55623.0
2015-09-16 14:55:00,70.11,70.2,70.08,70.2,128782.0,53.4592,53.5279,53.4364,53.5279,128782.0
2015-09-16 15:00:00,70.21,70.23,70.17,70.21,104023.0,53.5355,53.5507,53.505,53.5355,104023.0
2015-09-16 15:05:00,70.21,70.24,70.17,70.19,87989.0,53.5355,53.5584,53.505,53.5202,87989.0
2015-09-16 15:10:00,70.2,70.26,70.14,70.22,96984.0,53.5279,53.5736,53.4821,53.5431,96984.0
2015-09-16 15:15:00,70.21,70.21,70.13,70.17,84201.0,53.5355,53.5355,53.4745,53.505,84201.0
2015-09-16 15:20:00,70.18,70.27,70.12,70.22,101271.0,53.5126,53.5812,53.4669,53.5431,101271.0
2015-09-16 15:25:00,70.22,70.26,70.16,70.24,131158.0,53.5431,53.5736,53.4974,53.5584,131158.0
2015-09-16 15:30:00,70.23,70.27,70.21,70.25,102463.0,53.5507,53.5812,53.5355,53.566,102463.0
2015-09-16 15:35:00,70.24,70.26,70.18,70.2,128288.0,53.5584,53.5736,53.5126,53.5279,128288.0
2015-09-16 15:40:00,70.19,70.23,70.15,70.17,98645.0,53.5202,53.5507,53.4897,53.505,98645.0
2015-09-16 15:45:00,70.17,70.2,70.1,70.16,114361.0,53.505,53.5279,53.4516,53.4974,114361.0
2015-09-16 15:50:00,70.15,70.2,70.08,70.11,159969.0,53.4897,53.5279,53.4364,53.4592,159969.0
2015-09-16 15:55:00,70.11,70.16,70.07,70.08,414160.0,53.4592,53.4974,53.4287,53.4364,414160.0
2015-09-17 09:30:00,70.0,70.05,69.88,69.9,202091.0,53.3754,53.4135,53.2839,53.2991,202091.0
2015-09-17 09:35:00,69.91,70.06,69.89,69.96,231102.0,53.3067,53.4211,53.2915,53.3449,231102.0
2015-09-17 09:40:00,69.96,70.01,69.86,69.9,105926.0,53.3449,53.383,53.2686,53.2991,105926.0
2015-09-17 09:45:00,69.89,70.03,69.89,70.01,79216.0,53.2915,53.3982,53.2915,53.383,79216.0
2015-09-17 09:50:00,70.01,70.05,69.98,70.05,61581.0,53.383,53.4135,53.3601,53.4135,61581.0
2015-09-17 09:55:00,70.04,70.14,70.02,70.13,52056.0,53.4059,53.4821,53.3906,53.4745,52056.0
2015-09-17 10:00:00,70.12,70.18,70.09,70.12,95889.0,53.4669,53.5126,53.444,53.4669,95889.0
2015-09-17 10:05:00,70.12,70.14,70.01,70.02,81708.0,53.4669,53.4821,53.383,53.3906,81708.0
2015-09-17 10:10:00,70.01,70.04,69.99,70.01,71390.0,53.383,53.4059,53.3677,53.383,71390.0
2015-09-17 10:15:00,70.01,70.1,70.0,70.08,109437.0,53.383,53.4516,53.3754,53.4364,109437.0
2015-09-17 10:20:00,70.09,70.12,70.05,70.06,47543.0,53.444,53.4669,53.4135,53.4211,47543.0
2015-09-17 10:25:00,70.06,70.09,70.01,70.04,76333.0,53.4211,53.444,53.383,53.4059,76333.0
2015-09-17 10:30:00,70.04,70.09,70.02,70.07,71770.0,53.4059,53.444,53.3906,53.4287,71770.0
2015-09-17 10:35:00,70.06,70.14,70.06,70.11,69357.0,53.4211,53.4821,53.4211,53.4592,69357.0
2015-09-17 10:40:00,70.11,70.16,70.08,70.16,49450.0,53.4592,53.4974,53.4364,53.4974,49450.0
2015-09-17 10:45:00,70.16,70.16,70.1,70.13,65216.0,53.4974,53.4974,53.4516,53.4745,65216.0
2015-09-17 10:50:00,70.14,70.14,70.08,70.14,41991.0,53.4821,53.4821,53.4364,53.4821,41991.0
2015-09-17 10:55:00,70.13,70.15,70.1,70.13,83679.0,53.4745,53.4897,53.4516,53.4745,83679.0
2015-09-17 11:00:00,70.13,70.14,70.08,70.09,51503.0,53.4745,53.4821,53.4364,53.444,51503.0
2015-09-17 11:05:00,70.09,70.15,70.06,70.15,39111.0,53.444,53.4897,53.4211,53.4897,39111.0
2015-09-17 11:10:00,70.14,70.15,70.05,70.1,63200.0,53.4821,53.4897,53.4135,53.4516,63200.0
2015-09-17 11:15:00,70.1,70.13,70.08,70.09,31365.0,53.4516,53.4745,53.4364,53.444,31365.0
2015-09-17 11:20:00,70.09,70.17,70.09,70.12,57984.0,53.444,53.505,53.444,53.4669,57984.0
2015-09-17 11:25:00,70.13,70.15,70.09,70.1,40585.0,53.4745,53.4897,53.444,53.4516,40585.0
2015-09-17 11:30:00,70.11,70.13,70.08,70.12,44272.0,53.4592,53.4745,53.4364,53.4669,44272.0
2015-09-17 11:35:00,70.11,70.12,70.04,70.09,51363.0,53.4592,53.4669,53.4059,53.444,51363.0
2015-09-17 11:40:00,70.09,70.14,70.09,70.13,66573.0,53.444,53.4821,53.444,53.4745,66573.0
2015-09-17 11:45:00,70.12,70.18,70.11,70.16,63835.0,53.4669,53.5126,53.4592,53.4974,63835.0
2015-09-17 11:50:00,70.16,70.2,70.15,70.18,40527.0,53.4974,53.5279,53.4897,53.5126,40527.0
2015-09-17 11:55:00,70.18,70.25,70.17,70.23,55692.0,53.5126,53.566,53.505,53.5507,55692.0
2015-09-17 12:00:00,70.22,70.26,70.22,70.25,64017.0,53.5431,53.5736,53.5431,53.566,64017.0
2015-09-17 12:05:00,70.25,70.3,70.24,70.27,35658.0,53.566,53.6041,53.5584,53.5812,35658.0
2015-09-17 12:10:00,70.26,70.32,70.23,70.31,46066.0,53.5736,53.6194,53.5507,53.6117,46066.0
2015-09-17 12:15:00,70.31,70.37,70.29,70.31,91686.0,53.6117,53.6575,53.5965,53.6117,91686.0
2015-09-17 12:20:00,70.3,70.38,70.3,70.36,65932.0,53.6041,53.6651,53.6041,53.6499,65932.0
2015-09-17 12:25:00,70.36,70.39,70.35,70.37,30956.0,53.6499,53.6727,53.6422,53.6575,30956.0
2015-09-17 12:30:00,70.38,70.41,70.35,70.38,81371.0,53.6651,53.688,53.6422,53.6651,81371.0
2015-09-17 12:35:00,70.38,70.39,70.32,70.35,70613.0,53.6651,53.6727,53.6194,53.6422,70613.0
2015-09-17 12:40:00,70.36,70.37,70.34,70.37,49362.0,53.6499,53.6575,53.6346,53.6575,49362.0
2015-09-17 12:45:00,70.37,70.39,70.35,70.38,51621.0,53.6575,53.6727,53.6422,53.6651,51621.0
2015-09-17 12:50:00,70.38,70.41,70.3,70.31,138827.0,53.6651,53.688,53.6041,53.6117,138827.0
2015-09-17 12:55:00,70.32,70.38,70.31,70.34,30654.0,53.6194,53.6651,53.6117,53.6346,30654.0
2015-09-17 13:00:00,70.34,70.35,70.26,70.28,31662.0,53.6346,53.6422,53.5736,53.5889,31662.0
2015-09-17 13:05:00,70.28,70.3,70.26,70.26,35155.0,53.5889,53.6041,53.5736,53.5736,35155.0
2015-09-17 13:10:00,70.24,70.27,70.23,70.24,32823.0,53.5584,53.5812,53.5507,53.5584,32823.0
2015-09-17 13:15:00,70.25,70.34,70.24,70.34,68122.0,53.566,53.6346,53.5584,53.6346,68122.0
2015-09-17 13:20:00,70.33,70.42,70.32,70.4,73714.0,53.627,53.6956,53.6194,53.6804,73714.0
2015-09-17 13:25:00,70.4,70.44,70.37,70.39,66389.0,53.6804,53.7109,53.6575,53.6727,66389.0
2015-09-17 13:30:00,70.38,70.47,70.38,70.46,60616.0,53.6651,53.7337,53.6651,53.7261,60616.0
2015-09-17 13:35:00,70.46,70.55,70.44,70.47,135604.0,53.7261,53.7947,53.7109,53.7337,135604.0
2015-09-17 13:40:00,70.47,70.5,70.42,70.44,70064.0,53.7337,53.7566,53.6956,53.7109,70064.0
2015-09-17 13:45:00,70.45,70.55,70.44,70.53,65549.0,53.7185,53.7947,53.7109,53.7795,65549.0
2015-09-17 13:50:00,70.53,70.62,70.51,70.61,80904.0,53.7795,53.8481,53.7642,53.8405,80904.0
2015-09-17 13:55:00,70.61,70.68,70.54,70.67,159450.0,53.8405,53.8939,53.7871,53.8862,159450.0
2015-09-17 14:00:00,70.66,70.94,70.38,70.54,435912.0,53.8786,54.0921,53.6651,53.7871,435912.0
2015-09-17 14:05:00,70.52,70.82,70.51,70.77,256329.0,53.7719,54.0006,53.7642,53.9625,256329.0
2015-09-17 14:10:00,70.76,70.98,70.76,70.76,196535.0,53.9549,54.1226,53.9549,53.9549,196535.0
2015-09-17 14:15:00,70.76,70.97,70.7,70.8,166570.0,53.9549,54.115,53.9091,53.9854,166570.0
2015-09-17 14:20:00,70.8,70.89,70.69,70.74,151632.0,53.9854,54.054,53.9015,53.9396,151632.0
2015-09-17 14:25:00,70.75,70.8,70.64,70.67,140226.0,53.9472,53.9854,53.8634,53.8862,140226.0
2015-09-17 14:30:00,70.67,70.78,70.66,70.77,144003.0,53.8862,53.9701,53.8786,53.9625,144003.0
2015-09-17 14:35:00,70.76,70.81,70.65,70.68,162561.0,53.9549,53.993,53.871,53.8939,162561.0
2015-09-17 14:40:00,70.68,70.97,70.67,70.93,118788.0,53.8939,54.115,53.8862,54.0845,118788.0
2015-09-17 14:45:00,70.92,71.27,70.9,71.13,307520.0,54.0769,54.3437,54.0616,54.237,307520.0
2015-09-17 14:50:00,71.14,71.15,71.05,71.12,126146.0,54.2446,54.2522,54.176,54.2294,126146.0
2015-09-17 14:55:00,71.12,71.12,70.92,71.03,205352.0,54.2294,54.2294,54.0769,54.1607,205352.0
2015-09-17 15:00:00,71.03,71.11,70.94,70.98,99699.0,54.1607,54.2217,54.0921,54.1226,99699.0
2015-09-17 15:05:00,70.98,70.98,70.81,70.89,260103.0,54.1226,54.1226,53.993,54.054,260103.0
2015-09-17 15:10:00,70.88,70.96,70.71,70.74,262269.0,54.0464,54.1074,53.9167,53.9396,262269.0
2015-09-17 15:15:00,70.73,70.77,70.62,70.69,211414.0,53.932,53.9625,53.8481,53.9015,211414.0
2015-09-17 15:20:00,70.69,70.69,70.28,70.55,359238.0,53.9015,53.9015,53.5889,53.7947,359238.0
2015-09-17 15:25:00,70.54,70.56,70.43,70.49,178091.0,53.7871,53.8024,53.7032,53.749,178091.0
2015-09-17 15:30:00,70.48,70.63,70.42,70.6,172035.0,53.7414,53.8557,53.6956,53.8329,172035.0
2015-09-17 15:35:00,70.6,70.61,70.35,70.46,240699.0,53.8329,53.8405,53.6422,53.7261,240699.0
2015-09-17 15:40:00,70.46,70.52,70.37,70.44,209863.0,53.7261,53.7719,53.6575,53.7109,209863.0
2015-09-17 15:45:00,70.44,70.49,70.36,70.4,202115.0,53.7109,53.749,53.6499,53.6804,202115.0
2015-09-17 15:50:00,70.39,70.41,70.16,70.18,326677.0,53.6727,53.688,53.4974,53.5126,326677.0
2015-09-17 15:55:00,70.17,70.28,70.11,70.26,530960.0,53.505,53.5889,53.4592,53.5736,530960.0
2015-09-18 09:30:00,69.44,70.22,69.37,70.03,4810860.0,52.9484,53.5431,52.895,53.3982,4810860.0
2015-09-18 09:35:00,70.07,70.43,69.91,70.29,266792.0,53.4287,53.7032,53.3067,53.5965,266792.0
2015-09-18 09:40:00,70.29,70.42,70.19,70.29,251922.0,53.5965,53.6956,53.5202,53.5965,251922.0
2015-09-18 09:45:00,70.28,70.36,70.17,70.2,255780.0,53.5889,53.6499,53.505,53.5279,255780.0
2015-09-18 09:50:00,70.19,70.28,70.14,70.28,124075.0,53.5202,53.5889,53.4821,53.5889,124075.0
2015-09-18 09:55:00,70.28,70.28,70.12,70.14,121564.0,53.5889,53.5889,53.4669,53.4821,121564.0
2015-09-18 10:00:00,70.14,70.31,70.11,70.26,141735.0,53.4821,53.6117,53.4592,53.5736,141735.0
2015-09-18 10:05:00,70.26,70.47,70.23,70.39,150850.0,53.5736,53.7337,53.5507,53.6727,150850.0
2015-09-18 10:10:00,70.39,70.43,70.3,70.31,89884.0,53.6727,53.7032,53.6041,53.6117,89884.0
2015-09-18 10:15:00,70.31,70.39,70.28,70.39,99947.0,53.6117,53.6727,53.5889,53.6727,99947.0
2015-09-18 10:20:00,70.39,70.42,70.31,70.39,67089.0,53.6727,53.6956,53.6117,53.6727,67089.0
2015-09-18 10:25:00,70.4,70.58,70.4,70.53,125414.0,53.6804,53.8176,53.6804,53.7795,125414.0
2015-09-18 10:30:00,70.53,70.57,70.48,70.55,76829.0,53.7795,53.81,53.7414,53.7947,76829.0
2015-09-18 10:35:00,70.55,70.55,70.48,70.51,88221.0,53.7947,53.7947,53.7414,53.7642,88221.0
2015-09-18 10:40:00,70.5,70.55,70.44,70.52,109273.0,53.7566,53.7947,53.7109,53.7719,109273.0
2015-09-18 10:45:00,70.52,70.62,70.5,70.62,74457.0,53.7719,53.8481,53.7566,53.8481,74457.0
2015-09-18 10:50:00,70.61,70.67,70.59,70.63,103601.0,53.8405,53.8862,53.8252,53.8557,103601.0
2015-09-18 10:55:00,70.63,70.63,70.51,70.6,127260.0,53.8557,53.8557,53.7642,53.8329,127260.0
2015-09-18 11:00:00,70.6,70.73,70.6,70.68,92258.0,53.8329,53.932,53.8329,53.8939,92258.0
2015-09-18 11:05:00,70.69,70.75,70.63,70.65,90170.0,53.9015,53.9472,53.8557,53.871,90170.0
2015-09-18 11:10:00,70.65,70.65,70.55,70.63,65255.0,53.871,53.871,53.7947,53.8557,65255.0
2015-09-18 11:15:00,70.62,70.69,70.56,70.67,99166.0,53.8481,53.9015,53.8024,53.8862,99166.0
2015-09-18 11:20:00,70.67,70.69,70.58,70.65,54562.0,53.8862,53.9015,53.8176,53.871,54562.0
2015-09-18 11:25:00,70.65,70.78,70.55,70.55,136106.0,53.871,53.9701,53.7947,53.7947,136106.0
2015-09-18 11:30:00,70.55,70.55,70.47,70.47,110934.0,53.7947,53.7947,53.7337,53.7337,110934.0
2015-09-18 11:35:00,70.48,70.53,70.42,70.53,66031.0,53.7414,53.7795,53.6956,53.7795,66031.0
2015-09-18 11:40:00,70.55,70.55,70.48,70.55,59274.0,53.7947,53.7947,53.7414,53.7947,59274.0
2015-09-18 11:45:00,70.55,70.64,70.53,70.63,78563.0,53.7947,53.8634,53.7795,53.8557,78563.0
2015-09-18 11:50:00,70.63,70.63,70.49,70.51,62355.0,53.8557,53.8557,53.749,53.7642,62355.0
2015-09-18 11:55:00,70.51,70.52,70.48,70.51,69358.0,53.7642,53.7719,53.7414,53.7642,69358.0
2015-09-18 12:00:00,70.51,70.52,70.43,70.48,79581.0,53.7642,53.7719,53.7032,53.7414,79581.0
2015-09-18 12:05:00,70.47,70.52,70.39,70.39,60716.0,53.7337,53.7719,53.6727,53.6727,60716.0
2015-09-18 12:10:00,70.39,70.4,70.26,70.3,70142.0,53.6727,53.6804,53.5736,53.6041,70142.0
2015-09-18 12:15:00,70.29,70.3,70.24,70.25,55959.0,53.5965,53.6041,53.5584,53.566,55959.0
2015-09-18 12:20:00,70.25,70.26,70.18,70.19,66488.0,53.566,53.5736,53.5126,53.5202,66488.0
2015-09-18 12:25:00,70.18,70.22,70.18,70.2,43115.0,53.5126,53.5431,53.5126,53.5279,43115.0
2015-09-18 12:30:00,70.2,70.2,70.13,70.18,88908.0,53.5279,53.5279,53.4745,53.5126,88908.0
2015-09-18 12:35:00,70.18,70.22,70.16,70.16,42589.0,53.5126,53.5431,53.4974,53.4974,42589.0
2015-09-18 12:40:00,70.16,70.17,70.07,70.08,93266.0,53.4974,53.505,53.4287,53.4364,93266.0
2015-09-18 12:45:00,70.09,70.15,70.07,70.14,56544.0,53.444,53.4897,53.4287,53.4821,56544.0
2015-09-18 12:50:00,70.14,70.18,70.13,70.17,96003.0,53.4821,53.5126,53.4745,53.505,96003.0
2015-09-18 12:55:00,70.17,70.23,70.15,70.2,78250.0,53.505,53.5507,53.4897,53.5279,78250.0
2015-09-18 13:00:00,70.19,70.28,70.14,70.28,55262.0,53.5202,53.5889,53.4821,53.5889,55262.0
2015-09-18 13:05:00,70.28,70.29,70.18,70.23,71237.0,53.5889,53.5965,53.5126,53.5507,71237.0
2015-09-18 13:10:00,70.23,70.28,70.2,70.21,70698.0,53.5507,53.5889,53.5279,53.5355,70698.0
2015-09-18 13:15:00,70.21,70.22,70.15,70.19,66550.0,53.5355,53.5431,53.4897,53.5202,66550.0
2015-09-18 13:20:00,70.2,70.2,70.05,70.06,83577.0,53.5279,53.5279,53.4135,53.4211,83577.0
2015-09-18 13:25:00,70.07,70.12,70.05,70.12,88708.0,53.4287,53.4669,53.4135,53.4669,88708.0
2015-09-18 13:30:00,70.13,70.15,70.09,70.15,77665.0,53.4745,53.4897,53.444,53.4897,77665.0
2015-09-18 13:35:00,70.15,70.16,70.04,70.04,95853.0,53.4897,53.4974,53.4059,53.4059,95853.0
2015-09-18 13:40:00,70.05,70.1,70.04,70.04,70067.0,53.4135,53.4516,53.4059,53.4059,70067.0
2015-09-18 13:45:00,70.04,70.07,70.01,70.03,78839.0,53.4059,53.4287,53.383,53.3982,78839.0
2015-09-18 13:50:00,70.02,70.04,69.98,70.0,126753.0,53.3906,53.4059,53.3601,53.3754,126753.0
2015-09-18 13:55:00,70.0,70.01,69.92,69.92,159566.0,53.3754,53.383,53.3144,53.3144,159566.0
2015-09-18 14:00:00,69.92,70.0,69.89,70.0,74084.0,53.3144,53.3754,53.2915,53.3754,74084.0
2015-09-18 14:05:00,70.0,70.08,69.98,70.01,107281.0,53.3754,53.4364,53.3601,53.383,107281.0
2015-09-18 14:10:00,70.01,70.04,69.98,70.0,72990.0,53.383,53.4059,53.3601,53.3754,72990.0
2015-09-18 14:15:00,70.0,70.06,69.99,70.0,84505.0,53.3754,53.4211,53.3677,53.3754,84505.0
2015-09-18 14:20:00,70.01,70.15,70.0,70.15,104571.0,53.383,53.4897,53.3754,53.4897,104571.0
2015-09-18 14:25:00,70.15,70.15,70.08,70.1,79401.0,53.4897,53.4897,53.4364,53.4516,79401.0
2015-09-18 14:30:00,70.1,70.11,70.04,70.06,79413.0,53.4516,53.4592,53.4059,53.4211,79413.0
2015-09-18 14:35:00,70.05,70.07,70.0,70.06,78176.0,53.4135,53.4287,53.3754,53.4211,78176.0
2015-09-18 14:40:00,70.06,70.15,70.06,70.09,99603.0,53.4211,53.4897,53.4211,53.444,99603.0
2015-09-18 14:45:00,70.08,70.1,69.97,69.97,116585.0,53.4364,53.4516,53.3525,53.3525,116585.0
2015-09-18 14:50:00,69.98,69.98,69.86,69.88,93742.0,53.3601,53.3601,53.2686,53.2839,93742.0
2015-09-18 14:55:00,69.87,70.06,69.87,70.06,174477.0,53.2762,53.4211,53.2762,53.4211,174477.0
2015-09-18 15:00:00,70.06,70.13,69.98,70.0,249984.0,53.4211,53.4745,53.3601,53.3754,249984.0
2015-09-18 15:05:00,70.0,70.0,69.9,69.91,122484.0,53.3754,53.3754,53.2991,53.3067,122484.0
2015-09-18 15:10:00,69.91,69.97,69.91,69.95,141370.0,53.3067,53.3525,53.3067,53.3372,141370.0
2015-09-18 15:15:00,69.95,69.97,69.9,69.92,142392.0,53.3372,53.3525,53.2991,53.3144,142392.0
2015-09-18 15:20:00,69.92,69.92,69.85,69.92,137709.0,53.3144,53.3144,53.261,53.3144,137709.0
2015-09-18 15:25:00,69.91,69.94,69.85,69.92,149923.0,53.3067,53.3296,53.261,53.3144,149923.0
2015-09-18 15:30:00,69.91,69.93,69.84,69.87,150851.0,53.3067,53.322,53.2534,53.2762,150851.0
2015-09-18 15:35:00,69.86,69.86,69.79,69.81,152893.0,53.2686,53.2686,53.2152,53.2305,152893.0
2015-09-18 15:40:00,69.82,69.82,69.68,69.68,203348.0,53.2381,53.2381,53.1314,53.1314,203348.0
2015-09-18 15:45:00,69.67,69.8,69.64,69.79,370306.0,53.1237,53.2229,53.1009,53.2152,370306.0
2015-09-18 15:50:00,69.78,69.94,69.72,69.88,339863.0,53.2076,53.3296,53.1619,53.2839,339863.0
2015-09-18 15:55:00,69.89,69.94,69.82,69.91,563112.0,53.2915,53.3296,53.2381,53.3067,563112.0
2015-09-21 09:30:00,70.15,70.27,70.01,70.15,224205.0,53.4897,53.5812,53.383,53.4897,224205.0
2015-09-21 09:35:00,70.15,70.42,70.14,70.27,86434.0,53.4897,53.6956,53.4821,53.5812,86434.0
2015-09-21 09:40:00,70.28,70.35,70.19,70.31,78494.0,53.5889,53.6422,53.5202,53.6117,78494.0
2015-09-21 09:45:00,70.32,70.43,70.31,70.4,81287.0,53.6194,53.7032,53.6117,53.6804,81287.0
2015-09-21 09:50:00,70.4,70.49,70.37,70.38,69764.0,53.6804,53.749,53.6575,53.6651,69764.0
2015-09-21 09:55:00,70.38,70.46,70.22,70.23,70022.0,53.6651,53.7261,53.5431,53.5507,70022.0
2015-09-21 10:00:00,70.23,70.27,70.13,70.22,55808.0,53.5507,53.5812,53.4745,53.5431,55808.0
2015-09-21 10:05:00,70.23,70.28,70.19,70.23,44057.0,53.5507,53.5889,53.5202,53.5507,44057.0
2015-09-21 10:10:00,70.23,70.27,70.19,70.19,65036.0,53.5507,53.5812,53.5202,53.5202,65036.0
2015-09-21 10:15:00,70.2,70.28,70.16,70.24,75063.0,53.5279,53.5889,53.4974,53.5584,75063.0
2015-09-21 10:20:00,70.24,70.3,70.24,70.3,56309.0,53.5584,53.6041,53.5584,53.6041,56309.0
2015-09-21 10:25:00,70.3,70.32,70.26,70.28,59249.0,53.6041,53.6194,53.5736,53.5889,59249.0
2015-09-21 10:30:00,70.27,70.46,70.27,70.45,69124.0,53.5812,53.7261,53.5812,53.7185,69124.0
2015-09-21 10:35:00,70.45,70.55,70.42,70.48,83183.0,53.7185,53.7947,53.6956,53.7414,83183.0
2015-09-21 10:40:00,70.48,70.52,70.46,70.49,42099.0,53.7414,53.7719,53.7261,53.749,42099.0
2015-09-21 10:45:00,70.48,70.5,70.36,70.39,39288.0,53.7414,53.7566,53.6499,53.6727,39288.0
2015-09-21 10:50:00,70.39,70.45,70.38,70.39,41638.0,53.6727,53.7185,53.6651,53.6727,41638.0
2015-09-21 10:55:00,70.4,70.46,70.39,70.45,107239.0,53.6804,53.7261,53.6727,53.7185,107239.0
2015-09-21 11:00:00,70.44,70.49,70.43,70.44,71749.0,53.7109,53.749,53.7032,53.7109,71749.0
2015-09-21 11:05:00,70.44,70.48,70.43,70.48,56745.0,53.7109,53.7414,53.7032,53.7414,56745.0
2015-09-21 11:10:00,70.47,70.52,70.47,70.5,54734.0,53.7337,53.7719,53.7337,53.7566,54734.0
2015-09-21 11:15:00,70.5,70.52,70.46,70.47,41814.0,53.7566,53.7719,53.7261,53.7337,41814.0
2015-09-21 11:20:00,70.47,70.49,70.43,70.45,50437.0,53.7337,53.749,53.7032,53.7185,50437.0
2015-09-21 11:25:00,70.46,70.49,70.44,70.47,63120.0,53.7261,53.749,53.7109,53.7337,63120.0
2015-09-21 11:30:00,70.48,70.52,70.35,70.36,111113.0,53.7414,53.7719,53.6422,53.6499,111113.0
2015-09-21 11:35:00,70.35,70.4,70.32,70.37,50413.0,53.6422,53.6804,53.6194,53.6575,50413.0
2015-09-21 11:40:00,70.36,70.44,70.36,70.39,50408.0,53.6499,53.7109,53.6499,53.6727,50408.0
2015-09-21 11:45:00,70.39,70.42,70.35,70.42,79649.0,53.6727,53.6956,53.6422,53.6956,79649.0
2015-09-21 11:50:00,70.42,70.46,70.4,70.44,76873.0,53.6956,53.7261,53.6804,53.7109,76873.0
2015-09-21 11:55:00,70.43,70.45,70.41,70.45,38327.0,53.7032,53.7185,53.688,53.7185,38327.0
2015-09-21 12:00:00,70.44,70.45,70.33,70.34,134801.0,53.7109,53.7185,53.627,53.6346,134801.0
2015-09-21 12:05:00,70.34,70.34,70.27,70.31,85291.0,53.6346,53.6346,53.5812,53.6117,85291.0
2015-09-21 12:10:00,70.3,70.37,70.29,70.33,30095.0,53.6041,53.6575,53.5965,53.627,30095.0
2015-09-21 12:15:00,70.33,70.4,70.32,70.4,33829.0,53.627,53.6804,53.6194,53.6804,33829.0
2015-09-21 12:20:00,70.39,70.43,70.38,70.42,36706.0,53.6727,53.7032,53.6651,53.6956,36706.0
2015-09-21 12:25:00,70.42,70.43,70.38,70.39,30484.0,53.6956,53.7032,53.6651,53.6727,30484.0
2015-09-21 12:30:00,70.38,70.38,70.26,70.3,46319.0,53.6651,53.6651,53.5736,53.6041,46319.0
2015-09-21 12:35:00,70.3,70.4,70.29,70.38,51047.0,53.6041,53.6804,53.5965,53.6651,51047.0
2015-09-21 12:40:00,70.37,70.44,70.37,70.43,48677.0,53.6575,53.7109,53.6575,53.7032,48677.0
2015-09-21 12:45:00,70.42,70.46,70.39,70.42,74505.0,53.6956,53.7261,53.6727,53.6956,74505.0
2015-09-21 12:50:00,70.42,70.44,70.29,70.38,149863.0,53.6956,53.7109,53.5965,53.6651,149863.0
2015-09-21 12:55:00,70.39,70.43,70.33,70.4,126086.0,53.6727,53.7032,53.627,53.6804,126086.0
2015-09-21 13:00:00,70.41,70.46,70.38,70.45,80296.0,53.688,53.7261,53.6651,53.7185,80296.0
2015-09-21 13:05:00,70.45,70.49,70.41,70.47,61539.0,53.7185,53.749,53.688,53.7337,61539.0
2015-09-21 13:10:00,70.47,70.5,70.4,70.49,46604.0,53.7337,53.7566,53.6804,53.749,46604.0
2015-09-21 13:15:00,70.5,70.55,70.48,70.51,64234.0,53.7566,53.7947,53.7414,53.7642,64234.0
2015-09-21 13:20:00,70.52,70.55,70.5,70.53,52285.0,53.7719,53.7947,53.7566,53.7795,52285.0
2015-09-21 13:25:00,70.53,70.59,70.52,70.59,67408.0,53.7795,53.8252,53.7719,53.8252,67408.0
2015-09-21 13:30:00,70.59,70.65,70.59,70.59,59214.0,53.8252,53.871,53.8252,53.8252,59214.0
2015-09-21 13:35:00,70.58,70.72,70.58,70.7,55959.0,53.8176,53.9244,53.8176,53.9091,55959.0
2015-09-21 13:40:00,70.69,70.74,70.66,70.73,47367.0,53.9015,53.9396,53.8786,53.932,47367.0
2015-09-21 13:45:00,70.73,70.74,70.64,70.64,34142.0,53.932,53.9396,53.8634,53.8634,34142.0
2015-09-21 13:50:00,70.65,70.7,70.62,70.7,62770.0,53.871,53.9091,53.8481,53.9091,62770.0
2015-09-21 13:55:00,70.69,70.69,70.63,70.68,46736.0,53.9015,53.9015,53.8557,53.8939,46736.0
2015-09-21 14:00:00,70.67,70.71,70.66,70.69,46044.0,53.8862,53.9167,53.8786,53.9015,46044.0
2015-09-21 14:05:00,70.69,70.7,70.63,70.68,40897.0,53.9015,53.9091,53.8557,53.8939,40897.0
2015-09-21 14:10:00,70.68,70.68,70.59,70.62,74498.0,53.8939,53.8939,53.8252,53.8481,74498.0
2015-09-21 14:15:00,70.61,70.67,70.61,70.64,50117.0,53.8405,53.8862,53.8405,53.8634,50117.0
2015-09-21 14:20:00,70.65,70.69,70.61,70.65,53029.0,53.871,53.9015,53.8405,53.871,53029.0
2015-09-21 14:25:00,70.65,70.71,70.63,70.66,69876.0,53.871,53.9167,53.8557,53.8786,69876.0
2015-09-21 14:30:00,70.66,70.74,70.63,70.71,59116.0,53.8786,53.9396,53.8557,53.9167,59116.0
2015-09-21 14:35:00,70.72,70.77,70.72,70.75,58543.0,53.9244,53.9625,53.9244,53.9472,58543.0
2015-09-21 14:40:00,70.76,70.76,70.69,70.74,48610.0,53.9549,53.9549,53.9015,53.9396,48610.0
2015-09-21 14:45:00,70.75,70.77,70.72,70.76,95726.0,53.9472,53.9625,53.9244,53.9549,95726.0
2015-09-21 14:50:00,70.75,70.87,70.74,70.84,80708.0,53.9472,54.0387,53.9396,54.0159,80708.0
2015-09-21 14:55:00,70.85,70.88,70.79,70.82,98949.0,54.0235,54.0464,53.9777,54.0006,98949.0
2015-09-21 15:00:00,70.83,70.83,70.78,70.8,100126.0,54.0082,54.0082,53.9701,53.9854,100126.0
2015-09-21 15:05:00,70.8,70.85,70.78,70.83,109327.0,53.9854,54.0235,53.9701,54.0082,109327.0
2015-09-21 15:10:00,70.84,70.85,70.79,70.81,82744.0,54.0159,54.0235,53.9777,53.993,82744.0
2015-09-21 15:15:00,70.81,70.84,70.77,70.78,99314.0,53.993,54.0159,53.9625,53.9701,99314.0
2015-09-21 15:20:00,70.78,70.8,70.7,70.72,94837.0,53.9701,53.9854,53.9091,53.9244,94837.0
2015-09-21 15:25:00,70.72,70.77,70.7,70.76,86940.0,53.9244,53.9625,53.9091,53.9549,86940.0
2015-09-21 15:30:00,70.75,70.78,70.59,70.62,168805.0,53.9472,53.9701,53.8252,53.8481,168805.0
2015-09-21 15:35:00,70.61,70.62,70.53,70.56,159585.0,53.8405,53.8481,53.7795,53.8024,159585.0
2015-09-21 15:40:00,70.55,70.6,70.53,70.59,163239.0,53.7947,53.8329,53.7795,53.8252,163239.0
2015-09-21 15:45:00,70.58,70.62,70.56,70.61,215667.0,53.8176,53.8481,53.8024,53.8405,215667.0
2015-09-21 15:50:00,70.61,70.64,70.57,70.58,189953.0,53.8405,53.8634,53.81,53.8176,189953.0
2015-09-21 15:55:00,70.57,70.68,70.57,70.67,407895.0,53.81,53.8939,53.81,53.8862,407895.0
2015-09-22 09:30:00,70.06,70.29,69.98,70.29,368191.0,53.4211,53.5965,53.3601,53.5965,368191.0
2015-09-22 09:35:00,70.29,70.53,70.23,70.39,469599.0,53.5965,53.7795,53.5507,53.6727,469599.0
2015-09-22 09:40:00,70.38,70.57,70.36,70.45,174126.0,53.6651,53.81,53.6499,53.7185,174126.0
2015-09-22 09:45:00,70.45,70.66,70.38,70.61,269149.0,53.7185,53.8786,53.6651,53.8405,269149.0
2015-09-22 09:50:00,70.61,70.61,70.36,70.47,128968.0,53.8405,53.8405,53.6499,53.7337,128968.0
2015-09-22 09:55:00,70.46,70.54,70.46,70.51,166799.0,53.7261,53.7871,53.7261,53.7642,166799.0
2015-09-22 10:00:00,70.51,70.64,70.49,70.53,152511.0,53.7642,53.8634,53.749,53.7795,152511.0
2015-09-22 10:05:00,70.53,70.56,70.49,70.52,117845.0,53.7795,53.8024,53.749,53.7719,117845.0
2015-09-22 10:10:00,70.52,70.53,70.49,70.49,163547.0,53.7719,53.7795,53.749,53.749,163547.0
2015-09-22 10:15:00,70.49,70.5,70.43,70.45,110572.0,53.749,53.7566,53.7032,53.7185,110572.0
2015-09-22 10:20:00,70.45,70.46,70.25,70.38,154121.0,53.7185,53.7261,53.566,53.6651,154121.0
2015-09-22 10:25:00,70.38,70.39,70.35,70.37,97029.0,53.6651,53.6727,53.6422,53.6575,97029.0
2015-09-22 10:30:00,70.36,70.37,70.29,70.3,168250.0,53.6499,53.6575,53.5965,53.6041,168250.0
2015-09-22 10:35:00,70.3,70.33,70.22,70.23,244523.0,53.6041,53.627,53.5431,53.5507,244523.0
2015-09-22 10:40:00,70.22,70.22,70.06,70.06,82606.0,53.5431,53.5431,53.4211,53.4211,82606.0
2015-09-22 10:45:00,70.07,70.09,70.0,70.04,126225.0,53.4287,53.444,53.3754,53.4059,126225.0
2015-09-22 10:50:00,70.03,70.11,70.03,70.1,94010.0,53.3982,53.4592,53.3982,53.4516,94010.0
2015-09-22 10:55:00,70.1,70.15,70.09,70.12,133235.0,53.4516,53.4897,53.444,53.4669,133235.0
2015-09-22 11:00:00,70.12,70.16,70.09,70.11,102786.0,53.4669,53.4974,53.444,53.4592,102786.0
2015-09-22 11:05:00,70.12,70.15,70.07,70.07,95803.0,53.4669,53.4897,53.4287,53.4287,95803.0
2015-09-22 11:10:00,70.08,70.17,70.06,70.1,105949.0,53.4364,53.505,53.4211,53.4516,105949.0
2015-09-22 11:15:00,70.11,70.18,70.09,70.17,93344.0,53.4592,53.5126,53.444,53.505,93344.0
2015-09-22 11:20:00,70.18,70.18,70.1,70.12,62129.0,53.5126,53.5126,53.4516,53.4669,62129.0
2015-09-22 11:25:00,70.11,70.17,70.1,70.14,91101.0,53.4592,53.505,53.4516,53.4821,91101.0
2015-09-22 11:30:00,70.13,70.26,70.12,70.2,112973.0,53.4745,53.5736,53.4669,53.5279,112973.0
2015-09-22 11:35:00,70.2,70.26,70.18,70.25,98703.0,53.5279,53.5736,53.5126,53.566,98703.0
2015-09-22 11:40:00,70.25,70.27,70.21,70.24,96624.0,53.566,53.5812,53.5355,53.5584,96624.0
2015-09-22 11:45:00,70.24,70.36,70.22,70.35,86863.0,53.5584,53.6499,53.5431,53.6422,86863.0
2015-09-22 11:50:00,70.35,70.44,70.32,70.44,108856.0,53.6422,53.7109,53.6194,53.7109,108856.0
2015-09-22 11:55:00,70.43,70.44,70.39,70.4,70978.0,53.7032,53.7109,53.6727,53.6804,70978.0
2015-09-22 12:00:00,70.39,70.39,70.3,70.37,62888.0,53.6727,53.6727,53.6041,53.6575,62888.0
2015-09-22 12:05:00,70.37,70.52,70.35,70.5,74664.0,53.6575,53.7719,53.6422,53.7566,74664.0
2015-09-22 12:10:00,70.5,70.52,70.39,70.39,40507.0,53.7566,53.7719,53.6727,53.6727,40507.0
2015-09-22 12:15:00,70.4,70.43,70.34,70.4,60302.0,53.6804,53.7032,53.6346,53.6804,60302.0
2015-09-22 12:20:00,70.39,70.41,70.32,70.33,37908.0,53.6727,53.688,53.6194,53.627,37908.0
2015-09-22 12:25:00,70.33,70.34,70.23,70.25,58600.0,53.627,53.6346,53.5507,53.566,58600.0
2015-09-22 12:30:00,70.25,70.26,70.18,70.18,62605.0,53.566,53.5736,53.5126,53.5126,62605.0
2015-09-22 12:35:00,70.18,70.25,70.17,70.23,46752.0,53.5126,53.566,53.505,53.5507,46752.0
2015-09-22 12:40:00,70.23,70.26,70.22,70.25,31435.0,53.5507,53.5736,53.5431,53.566,31435.0
2015-09-22 12:45:00,70.24,70.24,70.12,70.13,67525.0,53.5584,53.5584,53.4669,53.4745,67525.0
2015-09-22 12:50:00,70.13,70.14,70.02,70.05,50644.0,53.4745,53.4821,53.3906,53.4135,50644.0
2015-09-22 12:55:00,70.04,70.09,70.01,70.04,61917.0,53.4059,53.444,53.383,53.4059,61917.0
2015-09-22 13:00:00,70.04,70.19,70.02,70.18,67352.0,53.4059,53.5202,53.3906,53.5126,67352.0
2015-09-22 13:05:00,70.18,70.2,70.1,70.11,71160.0,53.5126,53.5279,53.4516,53.4592,71160.0
2015-09-22 13:10:00,70.11,70.17,70.1,70.12,70253.0,53.4592,53.505,53.4516,53.4669,70253.0
2015-09-22 13:15:00,70.11,70.15,70.07,70.14,99846.0,53.4592,53.4897,53.4287,53.4821,99846.0
2015-09-22 13:20:00,70.13,70.14,70.08,70.11,70431.0,53.4745,53.4821,53.4364,53.4592,70431.0
2015-09-22 13:25:00,70.11,70.12,70.07,70.1,111670.0,53.4592,53.4669,53.4287,53.4516,111670.0
2015-09-22 13:30:00,70.09,70.16,70.08,70.14,91623.0,53.444,53.4974,53.4364,53.4821,91623.0
2015-09-22 13:35:00,70.14,70.23,70.13,70.17,78729.0,53.4821,53.5507,53.4745,53.505,78729.0
2015-09-22 13:40:00,70.17,70.2,70.16,70.18,90722.0,53.505,53.5279,53.4974,53.5126,90722.0
2015-09-22 13:45:00,70.19,70.2,70.12,70.13,135456.0,53.5202,53.5279,53.4669,53.4745,135456.0
2015-09-22 13:50:00,70.13,70.19,70.12,70.16,83020.0,53.4745,53.5202,53.4669,53.4974,83020.0
2015-09-22 13:55:00,70.16,70.22,70.15,70.18,56918.0,53.4974,53.5431,53.4897,53.5126,56918.0
2015-09-22 14:00:00,70.18,70.2,70.12,70.17,120527.0,53.5126,53.5279,53.4669,53.505,120527.0
2015-09-22 14:05:00,70.17,70.2,70.1,70.12,125277.0,53.505,53.5279,53.4516,53.4669,125277.0
2015-09-22 14:10:00,70.11,70.14,70.03,70.08,118726.0,53.4592,53.4821,53.3982,53.4364,118726.0
2015-09-22 14:15:00,70.08,70.12,70.03,70.07,75249.0,53.4364,53.4669,53.3982,53.4287,75249.0
2015-09-22 14:20:00,70.08,70.12,70.06,70.11,125029.0,53.4364,53.4669,53.4211,53.4592,125029.0
2015-09-22 14:25:00,70.11,70.2,70.09,70.18,69108.0,53.4592,53.5279,53.444,53.5126,69108.0
2015-09-22 14:30:00,70.17,70.26,70.14,70.23,110699.0,53.505,53.5736,53.4821,53.5507,110699.0
2015-09-22 14:35:00,70.23,70.24,70.16,70.2,101463.0,53.5507,53.5584,53.4974,53.5279,101463.0
2015-09-22 14:40:00,70.2,70.21,70.11,70.15,86154.0,53.5279,53.5355,53.4592,53.4897,86154.0
2015-09-22 14:45:00,70.16,70.18,70.06,70.09,120398.0,53.4974,53.5126,53.4211,53.444,120398.0
2015-09-22 14:50:00,70.08,70.13,70.08,70.1,70614.0,53.4364,53.4745,53.4364,53.4516,70614.0
2015-09-22 14:55:00,70.11,70.17,70.06,70.15,148300.0,53.4592,53.505,53.4211,53.4897,148300.0
2015-09-22 15:00:00,70.16,70.16,70.09,70.11,69327.0,53.4974,53.4974,53.444,53.4592,69327.0
2015-09-22 15:05:00,70.11,70.16,70.08,70.09,82851.0,53.4592,53.4974,53.4364,53.444,82851.0
2015-09-22 15:10:00,70.09,70.09,70.01,70.05,87064.0,53.444,53.444,53.383,53.4135,87064.0
2015-09-22 15:15:00,70.05,70.1,70.05,70.06,124029.0,53.4135,53.4516,53.4135,53.4211,124029.0
2015-09-22 15:20:00,70.06,70.11,70.01,70.04,79410.0,53.4211,53.4592,53.383,53.4059,79410.0
2015-09-22 15:25:00,70.04,70.19,70.03,70.18,146079.0,53.4059,53.5202,53.3982,53.5126,146079.0
2015-09-22 15:30:00,70.18,70.29,70.17,70.28,129520.0,53.5126,53.5965,53.505,53.5889,129520.0
2015-09-22 15:35:00,70.28,70.33,70.2,70.3,146814.0,53.5889,53.627,53.5279,53.6041,146814.0
2015-09-22 15:40:00,70.3,70.35,70.23,70.3,133369.0,53.6041,53.6422,53.5507,53.6041,133369.0
2015-09-22 15:45:00,70.3,70.31,70.17,70.22,162378.0,53.6041,53.6117,53.505,53.5431,162378.0
2015-09-22 15:50:00,70.21,70.22,70.09,70.17,189367.0,53.5355,53.5431,53.444,53.505,189367.0
2015-09-22 15:55:00,70.16,70.3,70.14,70.18,368091.0,53.4974,53.6041,53.4821,53.5126,368091.0
2015-09-23 09:30:00,70.18,70.24,70.0,70.12,216776.0,53.5126,53.5584,53.3754,53.4669,216776.0
2015-09-23 09:35:00,70.14,70.33,70.13,70.19,125748.0,53.4821,53.627,53.4745,53.5202,125748.0
2015-09-23 09:40:00,70.18,70.27,70.13,70.13,42459.0,53.5126,53.5812,53.4745,53.4745,42459.0
2015-09-23 09:45:00,70.14,70.16,70.07,70.1,54612.0,53.4821,53.4974,53.4287,53.4516,54612.0
2015-09-23 09:50:00,70.11,70.17,70.09,70.15,53613.0,53.4592,53.505,53.444,53.4897,53613.0
2015-09-23 09:55:00,70.14,70.28,70.14,70.21,84786.0,53.4821,53.5889,53.4821,53.5355,84786.0
2015-09-23 10:00:00,70.23,70.3,70.17,70.3,81246.0,53.5507,53.6041,53.505,53.6041,81246.0
2015-09-23 10:05:00,70.3,70.39,70.25,70.25,58829.0,53.6041,53.6727,53.566,53.566,58829.0
2015-09-23 10:10:00,70.25,70.38,70.22,70.27,48899.0,53.566,53.6651,53.5431,53.5812,48899.0
2015-09-23 10:15:00,70.27,70.42,70.25,70.42,74109.0,53.5812,53.6956,53.566,53.6956,74109.0
2015-09-23 10:20:00,70.42,70.42,70.32,70.39,60445.0,53.6956,53.6956,53.6194,53.6727,60445.0
2015-09-23 10:25:00,70.39,70.46,70.36,70.42,91603.0,53.6727,53.7261,53.6499,53.6956,91603.0
2015-09-23 10:30:00,70.42,70.45,70.4,70.42,49143.0,53.6956,53.7185,53.6804,53.6956,49143.0
2015-09-23 10:35:00,70.43,70.49,70.35,70.35,73630.0,53.7032,53.749,53.6422,53.6422,73630.0
2015-09-23 10:40:00,70.36,70.44,70.33,70.33,75126.0,53.6499,53.7109,53.627,53.627,75126.0
2015-09-23 10:45:00,70.34,70.37,70.29,70.32,48055.0,53.6346,53.6575,53.5965,53.6194,48055.0
2015-09-23 10:50:00,70.32,70.45,70.32,70.39,55898.0,53.6194,53.7185,53.6194,53.6727,55898.0
2015-09-23 10:55:00,70.4,70.4,70.26,70.28,46899.0,53.6804,53.6804,53.5736,53.5889,46899.0
2015-09-23 11:00:00,70.28,70.36,70.24,70.31,78124.0,53.5889,53.6499,53.5584,53.6117,78124.0
2015-09-23 11:05:00,70.31,70.35,70.27,70.33,57543.0,53.6117,53.6422,53.5812,53.627,57543.0
2015-09-23 11:10:00,70.33,70.35,70.21,70.23,81855.0,53.627,53.6422,53.5355,53.5507,81855.0
2015-09-23 11:15:00,70.24,70.24,70.16,70.18,62044.0,53.5584,53.5584,53.4974,53.5126,62044.0
2015-09-23 11:20:00,70.17,70.19,70.09,70.11,61816.0,53.505,53.5202,53.444,53.4592,61816.0
2015-09-23 11:25:00,70.11,70.17,70.11,70.16,61266.0,53.4592,53.505,53.4592,53.4974,61266.0
2015-09-23 11:30:00,70.17,70.19,70.14,70.18,66860.0,53.505,53.5202,53.4821,53.5126,66860.0
2015-09-23 11:35:00,70.18,70.24,70.18,70.24,46506.0,53.5126,53.5584,53.5126,53.5584,46506.0
2015-09-23 11:40:00,70.25,70.25,70.09,70.09,65162.0,53.566,53.566,53.444,53.444,65162.0
2015-09-23 11:45:00,70.09,70.12,70.08,70.09,40002.0,53.444,53.4669,53.4364,53.444,40002.0
2015-09-23 11:50:00,70.09,70.11,70.01,70.05,57964.0,53.444,53.4592,53.383,53.4135,57964.0
2015-09-23 11:55:00,70.04,70.09,70.04,70.08,23764.0,53.4059,53.444,53.4059,53.4364,23764.0
2015-09-23 12:00:00,70.07,70.08,70.0,70.03,67624.0,53.4287,53.4364,53.3754,53.3982,67624.0
2015-09-23 12:05:00,70.02,70.08,70.01,70.07,60554.0,53.3906,53.4364,53.383,53.4287,60554.0
2015-09-23 12:10:00,70.08,70.08,70.05,70.08,23318.0,53.4364,53.4364,53.4135,53.4364,23318.0
2015-09-23 12:15:00,70.07,70.08,70.04,70.05,23911.0,53.4287,53.4364,53.4059,53.4135,23911.0
2015-09-23 12:20:00,70.05,70.06,70.0,70.01,27642.0,53.4135,53.4211,53.3754,53.383,27642.0
2015-09-23 12:25:00,70.01,70.02,70.0,70.0,29788.0,53.383,53.3906,53.3754,53.3754,29788.0
2015-09-23 12:30:00,70.0,70.05,70.0,70.04,65361.0,53.3754,53.4135,53.3754,53.4059,65361.0
2015-09-23 12:35:00,70.04,70.04,70.0,70.01,31517.0,53.4059,53.4059,53.3754,53.383,31517.0
2015-09-23 12:40:00,70.0,70.02,70.0,70.01,41740.0,53.3754,53.3906,53.3754,53.383,41740.0
2015-09-23 12:45:00,70.01,70.02,69.96,69.97,40475.0,53.383,53.3906,53.3449,53.3525,40475.0
2015-09-23 12:50:00,69.97,70.03,69.97,70.0,37874.0,53.3525,53.3982,53.3525,53.3754,37874.0
2015-09-23 12:55:00,70.01,70.07,69.97,70.05,43244.0,53.383,53.4287,53.3525,53.4135,43244.0
2015-09-23 13:00:00,70.06,70.09,70.03,70.06,34502.0,53.4211,53.444,53.3982,53.4211,34502.0
2015-09-23 13:05:00,70.06,70.16,70.05,70.12,31008.0,53.4211,53.4974,53.4135,53.4669,31008.0
2015-09-23 13:10:00,70.11,70.13,70.09,70.11,24932.0,53.4592,53.4745,53.444,53.4592,24932.0
2015-09-23 13:15:00,70.12,70.13,70.09,70.1,24873.0,53.4669,53.4745,53.444,53.4516,24873.0
2015-09-23 13:20:00,70.11,70.11,70.05,70.06,36673.0,53.4592,53.4592,53.4135,53.4211,36673.0
2015-09-23 13:25:00,70.06,70.07,69.98,69.99,45981.0,53.4211,53.4287,53.3601,53.3677,45981.0
2015-09-23 13:30:00,69.98,70.03,69.97,70.03,28927.0,53.3601,53.3982,53.3525,53.3982,28927.0
2015-09-23 13:35:00,70.03,70.08,70.0,70.08,36731.0,53.3982,53.4364,53.3754,53.4364,36731.0
2015-09-23 13:40:00,70.08,70.24,70.05,70.22,51633.0,53.4364,53.5584,53.4135,53.5431,51633.0
2015-09-23 13:45:00,70.22,70.25,70.2,70.21,20399.0,53.5431,53.566,53.5279,53.5355,20399.0
2015-09-23 13:50:00,70.21,70.22,70.16,70.16,33735.0,53.5355,53.5431,53.4974,53.4974,33735.0
2015-09-23 13:55:00,70.16,70.2,70.13,70.17,43456.0,53.4974,53.5279,53.4745,53.505,43456.0
2015-09-23 14:00:00,70.16,70.25,70.14,70.25,50664.0,53.4974,53.566,53.4821,53.566,50664.0
2015-09-23 14:05:00,70.25,70.37,70.24,70.31,51798.0,53.566,53.6575,53.5584,53.6117,51798.0
2015-09-23 14:10:00,70.31,70.37,70.3,70.32,33521.0,53.6117,53.6575,53.6041,53.6194,33521.0
2015-09-23 14:15:00,70.32,70.34,70.3,70.31,36794.0,53.6194,53.6346,53.6041,53.6117,36794.0
2015-09-23 14:20:00,70.32,70.33,70.26,70.29,42062.0,53.6194,53.627,53.5736,53.5965,42062.0
2015-09-23 14:25:00,70.28,70.34,70.27,70.32,80764.0,53.5889,53.6346,53.5812,53.6194,80764.0
2015-09-23 14:30:00,70.32,70.4,70.31,70.39,62639.0,53.6194,53.6804,53.6117,53.6727,62639.0
2015-09-23 14:35:00,70.4,70.4,70.26,70.29,72091.0,53.6804,53.6804,53.5736,53.5965,72091.0
2015-09-23 14:40:00,70.28,70.28,70.2,70.26,41404.0,53.5889,53.5889,53.5279,53.5736,41404.0
2015-09-23 14:45:00,70.26,70.26,70.21,70.25,39741.0,53.5736,53.5736,53.5355,53.566,39741.0
2015-09-23 14:50:00,70.25,70.28,70.17,70.2,57552.0,53.566,53.5889,53.505,53.5279,57552.0
2015-09-23 14:55:00,70.2,70.25,70.17,70.24,41321.0,53.5279,53.566,53.505,53.5584,41321.0
2015-09-23 15:00:00,70.24,70.3,70.19,70.28,75772.0,53.5584,53.6041,53.5202,53.5889,75772.0
2015-09-23 15:05:00,70.27,70.31,70.26,70.31,56863.0,53.5812,53.6117,53.5736,53.6117,56863.0
2015-09-23 15:10:00,70.31,70.31,70.18,70.19,68071.0,53.6117,53.6117,53.5126,53.5202,68071.0
2015-09-23 15:15:00,70.18,70.26,70.14,70.25,77566.0,53.5126,53.5736,53.4821,53.566,77566.0
2015-09-23 15:20:00,70.25,70.32,70.23,70.26,108572.0,53.566,53.6194,53.5507,53.5736,108572.0
2015-09-23 15:25:00,70.26,70.29,70.19,70.29,75743.0,53.5736,53.5965,53.5202,53.5965,75743.0
2015-09-23 15:30:00,70.29,70.31,70.22,70.28,64066.0,53.5965,53.6117,53.5431,53.5889,64066.0
2015-09-23 15:35:00,70.28,70.32,70.23,70.3,73163.0,53.5889,53.6194,53.5507,53.6041,73163.0
2015-09-23 15:40:00,70.3,70.32,70.26,70.26,60188.0,53.6041,53.6194,53.5736,53.5736,60188.0
2015-09-23 15:45:00,70.26,70.37,70.25,70.36,94737.0,53.5736,53.6575,53.566,53.6499,94737.0
2015-09-23 15:50:00,70.36,70.38,70.29,70.34,103136.0,53.6499,53.6651,53.5965,53.6346,103136.0
2015-09-23 15:55:00,70.34,70.36,70.27,70.27,294679.0,53.6346,53.6499,53.5812,53.5812,294679.0
2015-09-24 09:30:00,69.82,70.22,69.82,70.09,211705.0,53.2381,53.5431,53.2381,53.444,211705.0
2015-09-24 09:35:00,70.07,70.07,69.85,69.86,129683.0,53.4287,53.4287,53.261,53.2686,129683.0
2015-09-24 09:40:00,69.86,69.92,69.75,69.79,158483.0,53.2686,53.3144,53.1847,53.2152,158483.0
2015-09-24 09:45:00,69.79,69.89,69.74,69.86,156517.0,53.2152,53.2915,53.1771,53.2686,156517.0
2015-09-24 09:50:00,69.87,69.9,69.79,69.86,79621.0,53.2762,53.2991,53.2152,53.2686,79621.0
2015-09-24 09:55:00,69.85,70.08,69.84,70.07,112074.0,53.261,53.4364,53.2534,53.4287,112074.0
2015-09-24 10:00:00,70.08,70.17,70.01,70.02,116311.0,53.4364,53.505,53.383,53.3906,116311.0
2015-09-24 10:05:00,70.02,70.02,69.94,69.94,121346.0,53.3906,53.3906,53.3296,53.3296,121346.0
2015-09-24 10:10:00,69.94,69.97,69.84,69.97,142478.0,53.3296,53.3525,53.2534,53.3525,142478.0
2015-09-24 10:15:00,69.97,70.13,69.96,70.13,93509.0,53.3525,53.4745,53.3449,53.4745,93509.0
2015-09-24 10:20:00,70.13,70.13,70.0,70.12,120841.0,53.4745,53.4745,53.3754,53.4669,120841.0
2015-09-24 10:25:00,70.11,70.11,70.03,70.03,101020.0,53.4592,53.4592,53.3982,53.3982,101020.0
2015-09-24 10:30:00,70.04,70.15,70.03,70.15,94224.0,53.4059,53.4897,53.3982,53.4897,94224.0
2015-09-24 10:35:00,70.15,70.16,70.11,70.13,77082.0,53.4897,53.4974,53.4592,53.4745,77082.0
2015-09-24 10:40:00,70.13,70.16,70.09,70.1,112901.0,53.4745,53.4974,53.444,53.4516,112901.0
2015-09-24 10:45:00,70.09,70.12,70.03,70.09,66363.0,53.444,53.4669,53.3982,53.444,66363.0
2015-09-24 10:50:00,70.08,70.13,70.08,70.1,76389.0,53.4364,53.4745,53.4364,53.4516,76389.0
2015-09-24 10:55:00,70.09,70.12,70.08,70.12,83400.0,53.444,53.4669,53.4364,53.4669,83400.0
2015-09-24 11:00:00,70.12,70.19,70.04,70.07,150179.0,53.4669,53.5202,53.4059,53.4287,150179.0
2015-09-24 11:05:00,70.06,70.37,70.05,70.32,147312.0,53.4211,53.6575,53.4135,53.6194,147312.0
2015-09-24 11:10:00,70.32,70.37,70.27,70.36,136687.0,53.6194,53.6575,53.5812,53.6499,136687.0
2015-09-24 11:15:00,70.35,70.49,70.35,70.45,107608.0,53.6422,53.749,53.6422,53.7185,107608.0
2015-09-24 11:20:00,70.44,70.5,70.4,70.5,140590.0,53.7109,53.7566,53.6804,53.7566,140590.0
2015-09-24 11:25:00,70.5,70.53,70.42,70.45,138307.0,53.7566,53.7795,53.6956,53.7185,138307.0
2015-09-24 11:30:00,70.45,70.56,70.43,70.54,97432.0,53.7185,53.8024,53.7032,53.7871,97432.0
2015-09-24 11:35:00,70.54,70.64,70.5,70.63,72680.0,53.7871,53.8634,53.7566,53.8557,72680.0
2015-09-24 11:40:00,70.63,70.68,70.58,70.62,109600.0,53.8557,53.8939,53.8176,53.8481,109600.0
2015-09-24 11:45:00,70.62,70.62,70.53,70.6,135877.0,53.8481,53.8481,53.7795,53.8329,135877.0
2015-09-24 11:50:00,70.6,70.61,70.56,70.59,63390.0,53.8329,53.8405,53.8024,53.8252,63390.0
2015-09-24 11:55:00,70.59,70.74,70.57,70.67,112567.0,53.8252,53.9396,53.81,53.8862,112567.0
2015-09-24 12:00:00,70.67,70.7,70.62,70.69,66585.0,53.8862,53.9091,53.8481,53.9015,66585.0
2015-09-24 12:05:00,70.69,70.74,70.64,70.69,58165.0,53.9015,53.9396,53.8634,53.9015,58165.0
2015-09-24 12:10:00,70.69,70.7,70.6,70.61,45166.0,53.9015,53.9091,53.8329,53.8405,45166.0
2015-09-24 12:15:00,70.61,70.68,70.6,70.62,75476.0,53.8405,53.8939,53.8329,53.8481,75476.0
2015-09-24 12:20:00,70.63,70.73,70.61,70.7,63473.0,53.8557,53.932,53.8405,53.9091,63473.0
2015-09-24 12:25:00,70.7,70.77,70.67,70.69,87946.0,53.9091,53.9625,53.8862,53.9015,87946.0
2015-09-24 12:30:00,70.69,70.81,70.68,70.77,82763.0,53.9015,53.993,53.8939,53.9625,82763.0
2015-09-24 12:35:00,70.77,70.77,70.72,70.74,43706.0,53.9625,53.9625,53.9244,53.9396,43706.0
2015-09-24 12:40:00,70.75,70.78,70.72,70.72,60159.0,53.9472,53.9701,53.9244,53.9244,60159.0
2015-09-24 12:45:00,70.73,70.73,70.64,70.66,51992.0,53.932,53.932,53.8634,53.8786,51992.0
2015-09-24 12:50:00,70.65,70.66,70.57,70.6,75994.0,53.871,53.8786,53.81,53.8329,75994.0
2015-09-24 12:55:00,70.6,70.6,70.53,70.53,71728.0,53.8329,53.8329,53.7795,53.7795,71728.0
2015-09-24 13:00:00,70.54,70.6,70.49,70.55,68807.0,53.7871,53.8329,53.749,53.7947,68807.0
2015-09-24 13:05:00,70.54,70.57,70.51,70.55,43820.0,53.7871,53.81,53.7642,53.7947,43820.0
2015-09-24 13:10:00,70.54,70.62,70.51,70.58,58429.0,53.7871,53.8481,53.7642,53.8176,58429.0
2015-09-24 13:15:00,70.58,70.58,70.5,70.51,82115.0,53.8176,53.8176,53.7566,53.7642,82115.0
2015-09-24 13:20:00,70.51,70.53,70.45,70.52,107288.0,53.7642,53.7795,53.7185,53.7719,107288.0
2015-09-24 13:25:00,70.51,70.56,70.46,70.56,80256.0,53.7642,53.8024,53.7261,53.8024,80256.0
2015-09-24 13:30:00,70.55,70.6,70.52,70.6,119768.0,53.7947,53.8329,53.7719,53.8329,119768.0
2015-09-24 13:35:00,70.6,70.65,70.57,70.61,98165.0,53.8329,53.871,53.81,53.8405,98165.0
2015-09-24 13:40:00,70.61,70.74,70.59,70.74,102765.0,53.8405,53.9396,53.8252,53.9396,102765.0
2015-09-24 13:45:00,70.74,70.78,70.7,70.76,127533.0,53.9396,53.9701,53.9091,53.9549,127533.0
2015-09-24 13:50:00,70.76,70.89,70.74,70.87,173578.0,53.9549,54.054,53.9396,54.0387,173578.0
2015-09-24 13:55:00,70.86,70.92,70.84,70.84,79932.0,54.0311,54.0769,54.0159,54.0159,79932.0
2015-09-24 14:00:00,70.84,70.85,70.74,70.75,79524.0,54.0159,54.0235,53.9396,53.9472,79524.0
2015-09-24 14:05:00,70.76,70.85,70.75,70.85,90243.0,53.9549,54.0235,53.9472,54.0235,90243.0
2015-09-24 14:10:00,70.85,70.9,70.84,70.88,70211.0,54.0235,54.0616,54.0159,54.0464,70211.0
2015-09-24 14:15:00,70.88,70.98,70.88,70.96,125877.0,54.0464,54.1226,54.0464,54.1074,125877.0
2015-09-24 14:20:00,70.95,71.06,70.95,71.03,117432.0,54.0997,54.1836,54.0997,54.1607,117432.0
2015-09-24 14:25:00,71.02,71.11,71.0,71.02,104660.0,54.1531,54.2217,54.1379,54.1531,104660.0
2015-09-24 14:30:00,71.02,71.04,70.9,70.98,180977.0,54.1531,54.1684,54.0616,54.1226,180977.0
2015-09-24 14:35:00,70.97,71.02,70.95,70.97,86819.0,54.115,54.1531,54.0997,54.115,86819.0
2015-09-24 14:40:00,70.98,71.06,70.92,71.03,131024.0,54.1226,54.1836,54.0769,54.1607,131024.0
2015-09-24 14:45:00,71.04,71.37,71.04,71.36,214169.0,54.1684,54.42,54.1684,54.4124,214169.0
2015-09-24 14:50:00,71.36,71.42,71.2,71.24,174512.0,54.4124,54.4581,54.2904,54.3209,174512.0
2015-09-24 14:55:00,71.25,71.38,71.24,71.33,162012.0,54.3285,54.4276,54.3209,54.3895,162012.0
2015-09-24 15:00:00,71.33,71.41,71.21,71.23,198510.0,54.3895,54.4505,54.298,54.3132,198510.0
2015-09-24 15:05:00,71.23,71.26,71.05,71.13,172264.0,54.3132,54.3361,54.176,54.237,172264.0
2015-09-24 15:10:00,71.12,71.25,71.05,71.25,214659.0,54.2294,54.3285,54.176,54.3285,214659.0
2015-09-24 15:15:00,71.25,71.32,71.2,71.3,210318.0,54.3285,54.3819,54.2904,54.3666,210318.0
2015-09-24 15:20:00,71.31,71.4,71.3,71.34,188560.0,54.3742,54.4429,54.3666,54.3971,188560.0
2015-09-24 15:25:00,71.34,71.48,71.29,71.45,215048.0,54.3971,54.5039,54.359,54.481,215048.0
2015-09-24 15:30:00,71.45,71.55,71.45,71.48,325386.0,54.481,54.5572,54.481,54.5039,325386.0
2015-09-24 15:35:00,71.48,71.48,71.38,71.42,230170.0,54.5039,54.5039,54.4276,54.4581,230170.0
2015-09-24 15:40:00,71.42,71.55,71.41,71.55,238878.0,54.4581,54.5572,54.4505,54.5572,238878.0
2015-09-24 15:45:00,71.54,71.57,71.41,71.49,331837.0,54.5496,54.5725,54.4505,54.5115,331837.0
2015-09-24 15:50:00,71.49,71.49,71.36,71.45,436837.0,54.5115,54.5115,54.4124,54.481,436837.0
2015-09-24 15:55:00,71.45,71.58,71.39,71.4,889631.0,54.481,54.5801,54.4352,54.4429,889631.0
2015-09-25 09:30:00,72.39,72.75,72.17,72.28,744790.0,55.1978,55.4723,55.03,55.1139,744790.0
2015-09-25 09:35:00,72.28,72.37,71.96,72.05,391674.0,55.1139,55.1825,54.8699,54.9385,391674.0
2015-09-25 09:40:00,72.04,72.09,71.95,72.06,211265.0,54.9309,54.969,54.8622,54.9461,211265.0
2015-09-25 09:45:00,72.05,72.35,72.05,72.34,166464.0,54.9385,55.1673,54.9385,55.1596,166464.0
2015-09-25 09:50:00,72.34,72.47,72.3,72.42,218328.0,55.1596,55.2588,55.1291,55.2206,218328.0
2015-09-25 09:55:00,72.43,72.48,72.24,72.27,187190.0,55.2283,55.2664,55.0834,55.1063,187190.0
2015-09-25 10:00:00,72.27,72.41,72.23,72.39,143307.0,55.1063,55.213,55.0758,55.1978,143307.0
2015-09-25 10:05:00,72.37,72.41,72.28,72.4,95798.0,55.1825,55.213,55.1139,55.2054,95798.0
2015-09-25 10:10:00,72.4,72.48,72.3,72.47,164580.0,55.2054,55.2664,55.1291,55.2588,164580.0
2015-09-25 10:15:00,72.46,72.6,72.46,72.55,181373.0,55.2511,55.3579,55.2511,55.3198,181373.0
2015-09-25 10:20:00,72.55,72.62,72.52,72.54,151845.0,55.3198,55.3731,55.2969,55.3121,151845.0
2015-09-25 10:25:00,72.54,72.6,72.47,72.59,302954.0,55.3121,55.3579,55.2588,55.3503,302954.0
2015-09-25 10:30:00,72.59,72.66,72.51,72.6,134530.0,55.3503,55.4036,55.2893,55.3579,134530.0
2015-09-25 10:35:00,72.6,72.71,72.57,72.7,116772.0,55.3579,55.4418,55.335,55.4341,116772.0
2015-09-25 10:40:00,72.7,72.77,72.67,72.7,147901.0,55.4341,55.4875,55.4113,55.4341,147901.0
2015-09-25 10:45:00,72.7,72.78,72.66,72.69,143766.0,55.4341,55.4951,55.4036,55.4265,143766.0
2015-09-25 10:50:00,72.69,72.73,72.52,72.53,112001.0,55.4265,55.457,55.2969,55.3045,112001.0
2015-09-25 10:55:00,72.54,72.6,72.5,72.6,112552.0,55.3121,55.3579,55.2816,55.3579,112552.0
2015-09-25 11:00:00,72.59,72.65,72.52,72.52,108886.0,55.3503,55.396,55.2969,55.2969,108886.0
2015-09-25 11:05:00,72.53,72.57,72.49,72.55,127422.0,55.3045,55.335,55.274,55.3198,127422.0
2015-09-25 11:10:00,72.56,72.66,72.55,72.66,94686.0,55.3274,55.4036,55.3198,55.4036,94686.0
2015-09-25 11:15:00,72.67,72.72,72.6,72.62,132191.0,55.4113,55.4494,55.3579,55.3731,132191.0
2015-09-25 11:20:00,72.6,72.65,72.52,72.62,121500.0,55.3579,55.396,55.2969,55.3731,121500.0
2015-09-25 11:25:00,72.63,72.72,72.59,72.7,125162.0,55.3808,55.4494,55.3503,55.4341,125162.0
2015-09-25 11:30:00,72.7,72.71,72.57,72.58,106895.0,55.4341,55.4418,55.335,55.3426,106895.0
2015-09-25 11:35:00,72.57,72.62,72.5,72.55,103925.0,55.335,55.3731,55.2816,55.3198,103925.0
2015-09-25 11:40:00,72.56,72.63,72.5,72.62,100586.0,55.3274,55.3808,55.2816,55.3731,100586.0
2015-09-25 11:45:00,72.63,72.65,72.57,72.61,140460.0,55.3808,55.396,55.335,55.3655,140460.0
2015-09-25 11:50:00,72.61,72.64,72.58,72.59,105596.0,55.3655,55.3884,55.3426,55.3503,105596.0
2015-09-25 11:55:00,72.58,72.66,72.55,72.65,87876.0,55.3426,55.4036,55.3198,55.396,87876.0
2015-09-25 12:00:00,72.64,72.66,72.59,72.63,86952.0,55.3884,55.4036,55.3503,55.3808,86952.0
2015-09-25 12:05:00,72.64,72.64,72.57,72.62,61309.0,55.3884,55.3884,55.335,55.3731,61309.0
2015-09-25 12:10:00,72.62,72.75,72.6,72.73,86808.0,55.3731,55.4723,55.3579,55.457,86808.0
2015-09-25 12:15:00,72.73,72.74,72.64,72.64,74535.0,55.457,55.4646,55.3884,55.3884,74535.0
2015-09-25 12:20:00,72.65,72.66,72.52,72.61,132733.0,55.396,55.4036,55.2969,55.3655,132733.0
2015-09-25 12:25:00,72.62,72.75,72.6,72.74,122765.0,55.3731,55.4723,55.3579,55.4646,122765.0
2015-09-25 12:30:00,72.74,72.77,72.7,72.73,76944.0,55.4646,55.4875,55.4341,55.457,76944.0
2015-09-25 12:35:00,72.73,72.76,72.69,72.69,74641.0,55.457,55.4799,55.4265,55.4265,74641.0
2015-09-25 12:40:00,72.69,72.79,72.68,72.78,81440.0,55.4265,55.5028,55.4189,55.4951,81440.0
2015-09-25 12:45:00,72.77,72.84,72.74,72.75,100079.0,55.4875,55.5409,55.4646,55.4723,100079.0
2015-09-25 12:50:00,72.75,72.8,72.71,72.8,64716.0,55.4723,55.5104,55.4418,55.5104,64716.0
2015-09-25 12:55:00,72.8,72.85,72.74,72.76,87339.0,55.5104,55.5485,55.4646,55.4799,87339.0
2015-09-25 13:00:00,72.77,72.8,72.72,72.79,124398.0,55.4875,55.5104,55.4494,55.5028,124398.0
2015-09-25 13:05:00,72.78,72.95,72.77,72.94,191018.0,55.4951,55.6248,55.4875,55.6171,191018.0
2015-09-25 13:10:00,72.94,72.97,72.93,72.96,73922.0,55.6171,55.64,55.6095,55.6324,73922.0
2015-09-25 13:15:00,72.96,72.99,72.91,72.91,80408.0,55.6324,55.6553,55.5943,55.5943,80408.0
2015-09-25 13:20:00,72.92,72.96,72.9,72.91,119681.0,55.6019,55.6324,55.5866,55.5943,119681.0
2015-09-25 13:25:00,72.91,72.96,72.89,72.96,95908.0,55.5943,55.6324,55.579,55.6324,95908.0
2015-09-25 13:30:00,72.96,73.03,72.95,73.03,155871.0,55.6324,55.6858,55.6248,55.6858,155871.0
2015-09-25 13:35:00,73.02,73.09,73.02,73.08,145753.0,55.6781,55.7315,55.6781,55.7239,145753.0
2015-09-25 13:40:00,73.09,73.11,73.0,73.05,117638.0,55.7315,55.7468,55.6629,55.701,117638.0
2015-09-25 13:45:00,73.05,73.2,73.05,73.2,153537.0,55.701,55.8154,55.701,55.8154,153537.0
2015-09-25 13:50:00,73.19,73.21,73.1,73.15,133923.0,55.8078,55.823,55.7391,55.7773,133923.0
2015-09-25 13:55:00,73.14,73.31,73.13,73.28,183165.0,55.7696,55.8993,55.762,55.8764,183165.0
2015-09-25 14:00:00,73.28,73.38,73.25,73.27,157850.0,55.8764,55.9526,55.8535,55.8688,157850.0
2015-09-25 14:05:00,73.28,73.29,73.2,73.2,141537.0,55.8764,55.884,55.8154,55.8154,141537.0
2015-09-25 14:10:00,73.2,73.25,73.1,73.11,86463.0,55.8154,55.8535,55.7391,55.7468,86463.0
2015-09-25 14:15:00,73.11,73.13,72.91,72.92,151250.0,55.7468,55.762,55.5943,55.6019,151250.0
2015-09-25 14:20:00,72.91,72.96,72.79,72.82,135375.0,55.5943,55.6324,55.5028,55.5256,135375.0
2015-09-25 14:25:00,72.82,72.85,72.77,72.8,110779.0,55.5256,55.5485,55.4875,55.5104,110779.0
2015-09-25 14:30:00,72.79,72.81,72.65,72.7,173443.0,55.5028,55.518,55.396,55.4341,173443.0
2015-09-25 14:35:00,72.7,72.82,72.69,72.74,107332.0,55.4341,55.5256,55.4265,55.4646,107332.0
2015-09-25 14:40:00,72.73,72.74,72.57,72.57,139526.0,55.457,55.4646,55.335,55.335,139526.0
2015-09-25 14:45:00,72.56,72.65,72.5,72.51,136087.0,55.3274,55.396,55.2816,55.2893,136087.0
2015-09-25 14:50:00,72.51,72.67,72.45,72.67,266490.0,55.2893,55.4113,55.2435,55.4113,266490.0
2015-09-25 14:55:00,72.66,72.75,72.6,72.75,147111.0,55.4036,55.4723,55.3579,55.4723,147111.0
2015-09-25 15:00:00,72.75,72.77,72.51,72.52,211407.0,55.4723,55.4875,55.2893,55.2969,211407.0
2015-09-25 15:05:00,72.52,72.56,72.39,72.4,200699.0,55.2969,55.3274,55.1978,55.2054,200699.0
2015-09-25 15:10:00,72.4,72.45,72.34,72.38,147954.0,55.2054,55.2435,55.1596,55.1901,147954.0
2015-09-25 15:15:00,72.38,72.6,72.38,72.53,144320.0,55.1901,55.3579,55.1901,55.3045,144320.0
2015-09-25 15:20:00,72.53,72.64,72.49,72.61,149808.0,55.3045,55.3884,55.274,55.3655,149808.0
2015-09-25 15:25:00,72.62,72.79,72.61,72.65,220462.0,55.3731,55.5028,55.3655,55.396,220462.0
2015-09-25 15:30:00,72.64,72.74,72.6,72.66,262001.0,55.3884,55.4646,55.3579,55.4036,262001.0
2015-09-25 15:35:00,72.66,72.7,72.52,72.56,152247.0,55.4036,55.4341,55.2969,55.3274,152247.0
2015-09-25 15:40:00,72.55,72.68,72.52,72.67,177748.0,55.3198,55.4189,55.2969,55.4113,177748.0
2015-09-25 15:45:00,72.67,72.76,72.61,72.69,260504.0,55.4113,55.4799,55.3655,55.4265,260504.0
2015-09-25 15:50:00,72.69,72.7,72.58,72.65,214952.0,55.4265,55.4341,55.3426,55.396,214952.0
2015-09-25 15:55:00,72.65,72.74,72.58,72.66,537633.0,55.396,55.4646,55.3426,55.4036,537633.0
2015-09-28 09:30:00,72.31,72.67,72.31,72.44,227243.0,55.1368,55.4113,55.1368,55.2359,227243.0
2015-09-28 09:35:00,72.44,72.52,72.3,72.47,94777.0,55.2359,55.2969,55.1291,55.2588,94777.0
2015-09-28 09:40:00,72.48,72.52,72.25,72.34,155507.0,55.2664,55.2969,55.091,55.1596,155507.0
2015-09-28 09:45:00,72.33,72.36,72.15,72.21,167643.0,55.152,55.1749,55.0148,55.0605,167643.0
2015-09-28 09:50:00,72.22,72.3,72.12,72.12,151875.0,55.0681,55.1291,54.9919,54.9919,151875.0
2015-09-28 09:55:00,72.11,72.18,72.02,72.15,172360.0,54.9843,55.0376,54.9156,55.0148,172360.0
2015-09-28 10:00:00,72.14,72.28,72.09,72.21,62132.0,55.0071,55.1139,54.969,55.0605,62132.0
2015-09-28 10:05:00,72.2,72.2,72.08,72.09,79517.0,55.0529,55.0529,54.9614,54.969,79517.0
2015-09-28 10:10:00,72.09,72.19,72.03,72.16,96540.0,54.969,55.0453,54.9233,55.0224,96540.0
2015-09-28 10:15:00,72.16,72.25,72.13,72.21,96795.0,55.0224,55.091,54.9995,55.0605,96795.0
2015-09-28 10:20:00,72.21,72.35,72.19,72.34,94464.0,55.0605,55.1673,55.0453,55.1596,94464.0
2015-09-28 10:25:00,72.34,72.43,72.32,72.42,103803.0,55.1596,55.2283,55.1444,55.2206,103803.0
2015-09-28 10:30:00,72.41,72.41,72.19,72.24,87901.0,55.213,55.213,55.0453,55.0834,87901.0
2015-09-28 10:35:00,72.23,72.34,72.2,72.27,84410.0,55.0758,55.1596,55.0529,55.1063,84410.0
2015-09-28 10:40:00,72.27,72.28,72.16,72.25,79356.0,55.1063,55.1139,55.0224,55.091,79356.0
2015-09-28 10:45:00,72.25,72.27,72.11,72.16,55780.0,55.091,55.1063,54.9843,55.0224,55780.0
2015-09-28 10:50:00,72.16,72.18,72.02,72.12,108611.0,55.0224,55.0376,54.9156,54.9919,108611.0
2015-09-28 10:55:00,72.12,72.22,72.1,72.16,58097.0,54.9919,55.0681,54.9766,55.0224,58097.0
2015-09-28 11:00:00,72.16,72.21,72.13,72.16,60734.0,55.0224,55.0605,54.9995,55.0224,60734.0
2015-09-28 11:05:00,72.15,72.19,72.06,72.06,65464.0,55.0148,55.0453,54.9461,54.9461,65464.0
2015-09-28 11:10:00,72.07,72.1,71.97,71.98,119002.0,54.9538,54.9766,54.8775,54.8851,119002.0
2015-09-28 11:15:00,71.98,72.02,71.92,71.94,103702.0,54.8851,54.9156,54.8394,54.8546,103702.0
2015-09-28 11:20:00,71.94,71.99,71.91,71.96,53839.0,54.8546,54.8927,54.8317,54.8699,53839.0
2015-09-28 11:25:00,71.95,71.97,71.76,71.84,91538.0,54.8622,54.8775,54.7174,54.7784,91538.0
2015-09-28 11:30:00,71.84,71.87,71.75,71.78,77131.0,54.7784,54.8012,54.7097,54.7326,77131.0
2015-09-28 11:35:00,71.78,71.86,71.75,71.83,64308.0,54.7326,54.7936,54.7097,54.7707,64308.0
2015-09-28 11:40:00,71.83,71.88,71.8,71.87,40300.0,54.7707,54.8089,54.7479,54.8012,40300.0
2015-09-28 11:45:00,71.87,71.95,71.82,71.87,57450.0,54.8012,54.8622,54.7631,54.8012,57450.0
2015-09-28 11:50:00,71.87,71.96,71.83,71.95,40467.0,54.8012,54.8699,54.7707,54.8622,40467.0
2015-09-28 11:55:00,71.94,71.96,71.9,71.93,41257.0,54.8546,54.8699,54.8241,54.847,41257.0
2015-09-28 12:00:00,71.92,71.97,71.88,71.95,63560.0,54.8394,54.8775,54.8089,54.8622,63560.0
2015-09-28 12:05:00,71.96,72.0,71.93,71.98,65639.0,54.8699,54.9004,54.847,54.8851,65639.0
2015-09-28 12:10:00,71.99,72.01,71.92,71.98,67872.0,54.8927,54.908,54.8394,54.8851,67872.0
2015-09-28 12:15:00,71.98,71.99,71.93,71.94,41069.0,54.8851,54.8927,54.847,54.8546,41069.0
2015-09-28 12:20:00,71.93,71.96,71.89,71.94,84743.0,54.847,54.8699,54.8165,54.8546,84743.0
2015-09-28 12:25:00,71.95,72.07,71.95,71.99,94913.0,54.8622,54.9538,54.8622,54.8927,94913.0
2015-09-28 12:30:00,71.98,72.0,71.92,72.0,55240.0,54.8851,54.9004,54.8394,54.9004,55240.0
2015-09-28 12:35:00,71.99,72.0,71.92,71.92,70301.0,54.8927,54.9004,54.8394,54.8394,70301.0
2015-09-28 12:40:00,71.92,71.95,71.83,71.84,70031.0,54.8394,54.8622,54.7707,54.7784,70031.0
2015-09-28 12:45:00,71.83,71.87,71.77,71.82,56886.0,54.7707,54.8012,54.725,54.7631,56886.0
2015-09-28 12:50:00,71.81,71.93,71.76,71.89,72758.0,54.7555,54.847,54.7174,54.8165,72758.0
2015-09-28 12:55:00,71.89,71.96,71.83,71.86,79707.0,54.8165,54.8699,54.7707,54.7936,79707.0
2015-09-28 13:00:00,71.86,71.99,71.85,71.98,90546.0,54.7936,54.8927,54.786,54.8851,90546.0
2015-09-28 13:05:00,71.98,72.06,71.97,72.04,66972.0,54.8851,54.9461,54.8775,54.9309,66972.0
2015-09-28 13:10:00,72.03,72.04,71.95,71.98,55813.0,54.9233,54.9309,54.8622,54.8851,55813.0
2015-09-28 13:15:00,71.98,71.99,71.88,71.92,44752.0,54.8851,54.8927,54.8089,54.8394,44752.0
2015-09-28 13:20:00,71.92,71.98,71.91,71.91,45531.0,54.8394,54.8851,54.8317,54.8317,45531.0
2015-09-28 13:25:00,71.91,71.96,71.87,71.92,57130.0,54.8317,54.8699,54.8012,54.8394,57130.0
2015-09-28 13:30:00,71.92,72.02,71.89,72.0,76211.0,54.8394,54.9156,54.8165,54.9004,76211.0
2015-09-28 13:35:00,72.0,72.07,71.97,72.06,52016.0,54.9004,54.9538,54.8775,54.9461,52016.0
2015-09-28 13:40:00,72.06,72.12,72.03,72.04,72511.0,54.9461,54.9919,54.9233,54.9309,72511.0
2015-09-28 13:45:00,72.05,72.05,71.96,71.97,53952.0,54.9385,54.9385,54.8699,54.8775,53952.0
2015-09-28 13:50:00,71.97,71.98,71.85,71.86,63652.0,54.8775,54.8851,54.786,54.7936,63652.0
2015-09-28 13:55:00,71.87,71.9,71.82,71.82,55388.0,54.8012,54.8241,54.7631,54.7631,55388.0
2015-09-28 14:00:00,71.83,71.91,71.8,71.86,72409.0,54.7707,54.8317,54.7479,54.7936,72409.0
2015-09-28 14:05:00,71.86,71.97,71.82,71.95,96026.0,54.7936,54.8775,54.7631,54.8622,96026.0
2015-09-28 14:10:00,71.94,71.95,71.85,71.9,52781.0,54.8546,54.8622,54.786,54.8241,52781.0
2015-09-28 14:15:00,71.89,71.92,71.83,71.84,85089.0,54.8165,54.8394,54.7707,54.7784,85089.0
2015-09-28 14:20:00,71.84,71.92,71.81,71.92,69551.0,54.7784,54.8394,54.7555,54.8394,69551.0
2015-09-28 14:25:00,71.91,71.98,71.88,71.98,114876.0,54.8317,54.8851,54.8089,54.8851,114876.0
2015-09-28 14:30:00,71.98,72.02,71.9,71.98,102033.0,54.8851,54.9156,54.8241,54.8851,102033.0
2015-09-28 14:35:00,71.98,72.03,71.96,72.0,117531.0,54.8851,54.9233,54.8699,54.9004,117531.0
2015-09-28 14:40:00,71.99,72.08,71.93,72.08,126935.0,54.8927,54.9614,54.847,54.9614,126935.0
2015-09-28 14:45:00,72.08,72.18,71.99,72.01,125188.0,54.9614,55.0376,54.8927,54.908,125188.0
2015-09-28 14:50:00,72.01,72.02,71.91,71.95,98424.0,54.908,54.9156,54.8317,54.8622,98424.0
2015-09-28 14:55:00,71.95,71.98,71.85,71.89,130982.0,54.8622,54.8851,54.786,54.8165,130982.0
2015-09-28 15:00:00,71.89,71.89,71.8,71.87,81049.0,54.8165,54.8165,54.7479,54.8012,81049.0
2015-09-28 15:05:00,71.88,71.88,71.78,71.79,124261.0,54.8089,54.8089,54.7326,54.7402,124261.0
2015-09-28 15:10:00,71.8,71.84,71.76,71.82,124039.0,54.7479,54.7784,54.7174,54.7631,124039.0
2015-09-28 15:15:00,71.82,71.83,71.77,71.81,111506.0,54.7631,54.7707,54.725,54.7555,111506.0
2015-09-28 15:20:00,71.82,71.89,71.77,71.8,84492.0,54.7631,54.8165,54.725,54.7479,84492.0
2015-09-28 15:25:00,71.8,71.9,71.78,71.81,108907.0,54.7479,54.8241,54.7326,54.7555,108907.0
2015-09-28 15:30:00,71.8,71.94,71.77,71.94,141020.0,54.7479,54.8546,54.725,54.8546,141020.0
2015-09-28 15:35:00,71.94,72.09,71.93,71.96,167763.0,54.8546,54.969,54.847,54.8699,167763.0
2015-09-28 15:40:00,71.97,72.05,71.93,71.96,137426.0,54.8775,54.9385,54.847,54.8699,137426.0
2015-09-28 15:45:00,71.96,72.01,71.91,72.01,177680.0,54.8699,54.908,54.8317,54.908,177680.0
2015-09-28 15:50:00,72.01,72.07,71.93,71.97,227365.0,54.908,54.9538,54.847,54.8775,227365.0
2015-09-28 15:55:00,71.97,71.98,71.78,71.8,373543.0,54.8775,54.8851,54.7326,54.7479,373543.0
2015-09-29 09:30:00,71.77,72.0,71.7,71.82,256549.0,54.725,54.9004,54.6716,54.7631,256549.0
2015-09-29 09:35:00,71.83,71.99,71.82,71.87,351773.0,54.7707,54.8927,54.7631,54.8012,351773.0
2015-09-29 09:40:00,71.87,71.95,71.73,71.75,166254.0,54.8012,54.8622,54.6945,54.7097,166254.0
2015-09-29 09:45:00,71.76,71.83,71.66,71.67,184294.0,54.7174,54.7707,54.6411,54.6487,184294.0
2015-09-29 09:50:00,71.66,71.75,71.63,71.71,180507.0,54.6411,54.7097,54.6182,54.6792,180507.0
2015-09-29 09:55:00,71.72,71.86,71.72,71.8,165370.0,54.6869,54.7936,54.6869,54.7479,165370.0
2015-09-29 10:00:00,71.79,71.94,71.79,71.81,220206.0,54.7402,54.8546,54.7402,54.7555,220206.0
2015-09-29 10:05:00,71.81,71.99,71.81,71.97,189339.0,54.7555,54.8927,54.7555,54.8775,189339.0
2015-09-29 10:10:00,71.96,72.0,71.81,71.98,167786.0,54.8699,54.9004,54.7555,54.8851,167786.0
2015-09-29 10:15:00,71.98,71.98,71.83,71.85,104285.0,54.8851,54.8851,54.7707,54.786,104285.0
2015-09-29 10:20:00,71.86,71.89,71.72,71.76,145390.0,54.7936,54.8165,54.6869,54.7174,145390.0
2015-09-29 10:25:00,71.76,71.9,71.75,71.87,103509.0,54.7174,54.8241,54.7097,54.8012,103509.0
2015-09-29 10:30:00,71.88,71.91,71.78,71.78,77258.0,54.8089,54.8317,54.7326,54.7326,77258.0
2015-09-29 10:35:00,71.77,71.84,71.74,71.78,92794.0,54.725,54.7784,54.7021,54.7326,92794.0
2015-09-29 10:40:00,71.78,71.79,71.66,71.71,92316.0,54.7326,54.7402,54.6411,54.6792,92316.0
2015-09-29 10:45:00,71.71,71.75,71.59,71.59,79202.0,54.6792,54.7097,54.5877,54.5877,79202.0
2015-09-29 10:50:00,71.61,71.66,71.56,71.65,69267.0,54.603,54.6411,54.5649,54.6335,69267.0
2015-09-29 10:55:00,71.65,71.75,71.63,71.73,87466.0,54.6335,54.7097,54.6182,54.6945,87466.0
2015-09-29 11:00:00,71.73,71.88,71.72,71.85,90354.0,54.6945,54.8089,54.6869,54.786,90354.0
2015-09-29 11:05:00,71.86,71.89,71.81,71.83,93928.0,54.7936,54.8165,54.7555,54.7707,93928.0
2015-09-29 11:10:00,71.83,71.85,71.72,71.74,56124.0,54.7707,54.786,54.6869,54.7021,56124.0
2015-09-29 11:15:00,71.73,71.8,71.69,71.77,79792.0,54.6945,54.7479,54.664,54.725,79792.0
2015-09-29 11:20:00,71.77,71.8,71.71,71.74,73616.0,54.725,54.7479,54.6792,54.7021,73616.0
2015-09-29 11:25:00,71.74,71.83,71.7,71.81,62040.0,54.7021,54.7707,54.6716,54.7555,62040.0
2015-09-29 11:30:00,71.81,71.83,71.65,71.65,105361.0,54.7555,54.7707,54.6335,54.6335,105361.0
2015-09-29 11:35:00,71.66,71.74,71.59,71.73,64493.0,54.6411,54.7021,54.5877,54.6945,64493.0
2015-09-29 11:40:00,71.72,71.79,71.69,71.71,43604.0,54.6869,54.7402,54.664,54.6792,43604.0
2015-09-29 11:45:00,71.7,71.76,71.67,71.73,54848.0,54.6716,54.7174,54.6487,54.6945,54848.0
2015-09-29 11:50:00,71.73,71.79,71.68,71.72,68486.0,54.6945,54.7402,54.6564,54.6869,68486.0
2015-09-29 11:55:00,71.72,71.73,71.58,71.59,76544.0,54.6869,54.6945,54.5801,54.5877,76544.0
2015-09-29 12:00:00,71.59,71.61,71.52,71.57,69634.0,54.5877,54.603,54.5344,54.5725,69634.0
2015-09-29 12:05:00,71.57,71.63,71.55,71.57,59504.0,54.5725,54.6182,54.5572,54.5725,59504.0
2015-09-29 12:10:00,71.57,71.57,71.45,71.49,72242.0,54.5725,54.5725,54.481,54.5115,72242.0
2015-09-29 12:15:00,71.5,71.53,71.46,71.48,71435.0,54.5191,54.542,54.4886,54.5039,71435.0
2015-09-29 12:20:00,71.47,71.53,71.44,71.48,44650.0,54.4962,54.542,54.4734,54.5039,44650.0
2015-09-29 12:25:00,71.48,71.57,71.48,71.51,55906.0,54.5039,54.5725,54.5039,54.5267,55906.0
2015-09-29 12:30:00,71.51,71.55,71.47,71.51,52515.0,54.5267,54.5572,54.4962,54.5267,52515.0
2015-09-29 12:35:00,71.52,71.53,71.39,71.45,64757.0,54.5344,54.542,54.4352,54.481,64757.0
2015-09-29 12:40:00,71.44,71.46,71.35,71.46,38580.0,54.4734,54.4886,54.4047,54.4886,38580.0
2015-09-29 12:45:00,71.46,71.49,71.4,71.48,49494.0,54.4886,54.5115,54.4429,54.5039,49494.0
2015-09-29 12:50:00,71.48,71.59,71.4,71.57,63394.0,54.5039,54.5877,54.4429,54.5725,63394.0
2015-09-29 12:55:00,71.56,71.61,71.5,71.57,79896.0,54.5649,54.603,54.5191,54.5725,79896.0
2015-09-29 13:00:00,71.58,71.64,71.58,71.62,52558.0,54.5801,54.6259,54.5801,54.6106,52558.0
2015-09-29 13:05:00,71.62,71.73,71.61,71.64,47882.0,54.6106,54.6945,54.603,54.6259,47882.0
2015-09-29 13:10:00,71.63,71.68,71.6,71.66,45619.0,54.6182,54.6564,54.5954,54.6411,45619.0
2015-09-29 13:15:00,71.66,71.77,71.64,71.75,46261.0,54.6411,54.725,54.6259,54.7097,46261.0
2015-09-29 13:20:00,71.75,71.88,71.74,71.82,74780.0,54.7097,54.8089,54.7021,54.7631,74780.0
2015-09-29 13:25:00,71.82,71.87,71.79,71.79,40673.0,54.7631,54.8012,54.7402,54.7402,40673.0
2015-09-29 13:30:00,71.8,71.85,71.78,71.79,72250.0,54.7479,54.786,54.7326,54.7402,72250.0
2015-09-29 13:35:00,71.78,71.83,71.75,71.79,57080.0,54.7326,54.7707,54.7097,54.7402,57080.0
2015-09-29 13:40:00,71.8,71.86,71.79,71.85,50693.0,54.7479,54.7936,54.7402,54.786,50693.0
2015-09-29 13:45:00,71.85,71.88,71.8,71.82,61222.0,54.786,54.8089,54.7479,54.7631,61222.0
2015-09-29 13:50:00,71.82,71.86,71.79,71.83,46823.0,54.7631,54.7936,54.7402,54.7707,46823.0
2015-09-29 13:55:00,71.84,71.9,71.84,71.89,62159.0,54.7784,54.8241,54.7784,54.8165,62159.0
2015-09-29 14:00:00,71.89,71.89,71.78,71.83,61504.0,54.8165,54.8165,54.7326,54.7707,61504.0
2015-09-29 14:05:00,71.83,71.86,71.78,71.82,49875.0,54.7707,54.7936,54.7326,54.7631,49875.0
2015-09-29 14:10:00,71.83,71.83,71.75,71.75,34342.0,54.7707,54.7707,54.7097,54.7097,34342.0
2015-09-29 14:15:00,71.76,71.84,71.71,71.82,73536.0,54.7174,54.7784,54.6792,54.7631,73536.0
2015-09-29 14:20:00,71.82,71.87,71.82,71.85,56067.0,54.7631,54.8012,54.7631,54.786,56067.0
2015-09-29 14:25:00,71.85,71.94,71.85,71.9,123600.0,54.786,54.8546,54.786,54.8241,123600.0
2015-09-29 14:30:00,71.91,72.0,71.89,71.97,101437.0,54.8317,54.9004,54.8165,54.8775,101437.0
2015-09-29 14:35:00,71.98,72.0,71.95,72.0,72309.0,54.8851,54.9004,54.8622,54.9004,72309.0
2015-09-29 14:40:00,72.0,72.04,71.94,71.95,69085.0,54.9004,54.9309,54.8546,54.8622,69085.0
2015-09-29 14:45:00,71.96,71.99,71.86,71.86,87093.0,54.8699,54.8927,54.7936,54.7936,87093.0
2015-09-29 14:50:00,71.86,71.91,71.83,71.87,75551.0,54.7936,54.8317,54.7707,54.8012,75551.0
2015-09-29 14:55:00,71.86,71.91,71.82,71.83,54810.0,54.7936,54.8317,54.7631,54.7707,54810.0
2015-09-29 15:00:00,71.83,71.87,71.75,71.83,87218.0,54.7707,54.8012,54.7097,54.7707,87218.0
2015-09-29 15:05:00,71.84,71.89,71.78,71.83,112324.0,54.7784,54.8165,54.7326,54.7707,112324.0
2015-09-29 15:10:00,71.83,71.96,71.81,71.91,122869.0,54.7707,54.8699,54.7555,54.8317,122869.0
2015-09-29 15:15:00,71.91,72.02,71.9,72.01,148394.0,54.8317,54.9156,54.8241,54.908,148394.0
2015-09-29 15:20:00,72.01,72.01,71.88,71.92,164269.0,54.908,54.908,54.8089,54.8394,164269.0
2015-09-29 15:25:00,71.92,71.97,71.87,71.89,93730.0,54.8394,54.8775,54.8012,54.8165,93730.0
2015-09-29 15:30:00,71.9,72.03,71.89,71.98,130339.0,54.8241,54.9233,54.8165,54.8851,130339.0
2015-09-29 15:35:00,71.99,72.22,71.97,72.12,190385.0,54.8927,55.0681,54.8775,54.9919,190385.0
2015-09-29 15:40:00,72.11,72.12,71.97,72.08,122182.0,54.9843,54.9919,54.8775,54.9614,122182.0
2015-09-29 15:45:00,72.07,72.26,71.98,72.25,164183.0,54.9538,55.0986,54.8851,55.091,164183.0
2015-09-29 15:50:00,72.25,72.33,72.19,72.28,239082.0,55.091,55.152,55.0453,55.1139,239082.0
2015-09-29 15:55:00,72.29,72.41,72.26,72.28,374643.0,55.1215,55.213,55.0986,55.1139,374643.0
2015-09-30 09:30:00,72.86,72.97,72.59,72.81,220257.0,55.5561,55.64,55.3503,55.518,220257.0
2015-09-30 09:35:00,72.82,73.06,72.8,72.96,127520.0,55.5256,55.7086,55.5104,55.6324,127520.0
2015-09-30 09:40:00,72.97,73.0,72.65,72.83,61556.0,55.64,55.6629,55.396,55.5333,61556.0
2015-09-30 09:45:00,72.84,72.91,72.8,72.85,91922.0,55.5409,55.5943,55.5104,55.5485,91922.0
2015-09-30 09:50:00,72.84,72.85,72.71,72.76,87788.0,55.5409,55.5485,55.4418,55.4799,87788.0
2015-09-30 09:55:00,72.76,72.81,72.69,72.73,75995.0,55.4799,55.518,55.4265,55.457,75995.0
2015-09-30 10:00:00,72.73,72.74,72.6,72.61,77468.0,55.457,55.4646,55.3579,55.3655,77468.0
2015-09-30 10:05:00,72.61,72.78,72.51,72.75,84039.0,55.3655,55.4951,55.2893,55.4723,84039.0
2015-09-30 10:10:00,72.75,72.75,72.6,72.63,67151.0,55.4723,55.4723,55.3579,55.3808,67151.0
2015-09-30 10:15:00,72.63,72.67,72.57,72.62,48857.0,55.3808,55.4113,55.335,55.3731,48857.0
2015-09-30 10:20:00,72.63,72.65,72.52,72.55,52797.0,55.3808,55.396,55.2969,55.3198,52797.0
2015-09-30 10:25:00,72.56,72.58,72.49,72.51,53523.0,55.3274,55.3426,55.274,55.2893,53523.0
2015-09-30 10:30:00,72.5,72.56,72.46,72.53,85870.0,55.2816,55.3274,55.2511,55.3045,85870.0
2015-09-30 10:35:00,72.53,72.62,72.53,72.61,69370.0,55.3045,55.3731,55.3045,55.3655,69370.0
2015-09-30 10:40:00,72.61,72.66,72.57,72.57,72309.0,55.3655,55.4036,55.335,55.335,72309.0
2015-09-30 10:45:00,72.58,72.67,72.54,72.61,69618.0,55.3426,55.4113,55.3121,55.3655,69618.0
2015-09-30 10:50:00,72.62,72.62,72.51,72.53,65330.0,55.3731,55.3731,55.2893,55.3045,65330.0
2015-09-30 10:55:00,72.53,72.58,72.52,72.57,47476.0,55.3045,55.3426,55.2969,55.335,47476.0
2015-09-30 11:00:00,72.58,72.59,72.49,72.5,45206.0,55.3426,55.3503,55.274,55.2816,45206.0
2015-09-30 11:05:00,72.5,72.52,72.45,72.45,48812.0,55.2816,55.2969,55.2435,55.2435,48812.0
2015-09-30 11:10:00,72.46,72.63,72.46,72.62,101192.0,55.2511,55.3808,55.2511,55.3731,101192.0
2015-09-30 11:15:00,72.61,72.64,72.58,72.62,54512.0,55.3655,55.3884,55.3426,55.3731,54512.0
2015-09-30 11:20:00,72.62,72.66,72.49,72.49,62574.0,55.3731,55.4036,55.274,55.274,62574.0
2015-09-30 11:25:00,72.49,72.51,72.43,72.45,95191.0,55.274,55.2893,55.2283,55.2435,95191.0
2015-09-30 11:30:00,72.46,72.46,72.41,72.44,61109.0,55.2511,55.2511,55.213,55.2359,61109.0
2015-09-30 11:35:00,72.43,72.44,72.28,72.3,64054.0,55.2283,55.2359,55.1139,55.1291,64054.0
2015-09-30 11:40:00,72.3,72.32,72.19,72.22,87693.0,55.1291,55.1444,55.0453,55.0681,87693.0
2015-09-30 11:45:00,72.22,72.28,72.21,72.26,44373.0,55.0681,55.1139,55.0605,55.0986,44373.0
2015-09-30 11:50:00,72.25,72.26,72.18,72.23,91229.0,55.091,55.0986,55.0376,55.0758,91229.0
2015-09-30 11:55:00,72.23,72.24,72.15,72.16,48618.0,55.0758,55.0834,55.0148,55.0224,48618.0
2015-09-30 12:00:00,72.17,72.21,72.15,72.18,61836.0,55.03,55.0605,55.0148,55.0376,61836.0
2015-09-30 12:05:00,72.18,72.21,72.06,72.14,80637.0,55.0376,55.0605,54.9461,55.0071,80637.0
2015-09-30 12:10:00,72.13,72.13,72.02,72.03,42371.0,54.9995,54.9995,54.9156,54.9233,42371.0
2015-09-30 12:15:00,72.03,72.09,72.0,72.04,49199.0,54.9233,54.969,54.9004,54.9309,49199.0
2015-09-30 12:20:00,72.05,72.06,72.0,72.02,58943.0,54.9385,54.9461,54.9004,54.9156,58943.0
2015-09-30 12:25:00,72.02,72.08,72.01,72.06,62248.0,54.9156,54.9614,54.908,54.9461,62248.0
2015-09-30 12:30:00,72.06,72.13,72.02,72.08,52682.0,54.9461,54.9995,54.9156,54.9614,52682.0
2015-09-30 12:35:00,72.07,72.09,72.03,72.05,45134.0,54.9538,54.969,54.9233,54.9385,45134.0
2015-09-30 12:40:00,72.04,72.05,72.01,72.04,32235.0,54.9309,54.9385,54.908,54.9309,32235.0
2015-09-30 12:45:00,72.04,72.04,71.88,71.89,70500.0,54.9309,54.9309,54.8089,54.8165,70500.0
2015-09-30 12:50:00,71.9,71.96,71.87,71.92,54980.0,54.8241,54.8699,54.8012,54.8394,54980.0
2015-09-30 12:55:00,71.91,71.94,71.88,71.9,33184.0,54.8317,54.8546,54.8089,54.8241,33184.0
2015-09-30 13:00:00,71.9,71.94,71.87,71.88,52489.0,54.8241,54.8546,54.8012,54.8089,52489.0
2015-09-30 13:05:00,71.88,71.94,71.86,71.9,88099.0,54.8089,54.8546,54.7936,54.8241,88099.0
2015-09-30 13:10:00,71.9,71.92,71.83,71.84,61756.0,54.8241,54.8394,54.7707,54.7784,61756.0
2015-09-30 13:15:00,71.83,71.86,71.77,71.78,138749.0,54.7707,54.7936,54.725,54.7326,138749.0
2015-09-30 13:20:00,71.78,71.78,71.73,71.74,66455.0,54.7326,54.7326,54.6945,54.7021,66455.0
2015-09-30 13:25:00,71.73,71.88,71.73,71.87,167824.0,54.6945,54.8089,54.6945,54.8012,167824.0
2015-09-30 13:30:00,71.86,71.89,71.81,71.81,53409.0,54.7936,54.8165,54.7555,54.7555,53409.0
2015-09-30 13:35:00,71.82,71.85,71.79,71.79,71532.0,54.7631,54.786,54.7402,54.7402,71532.0
2015-09-30 13:40:00,71.79,71.89,71.79,71.85,70023.0,54.7402,54.8165,54.7402,54.786,70023.0
2015-09-30 13:45:00,71.85,71.87,71.82,71.83,52576.0,54.786,54.8012,54.7631,54.7707,52576.0
2015-09-30 13:50:00,71.84,71.89,71.8,71.85,105266.0,54.7784,54.8165,54.7479,54.786,105266.0
2015-09-30 13:55:00,71.86,71.87,71.82,71.82,77321.0,54.7936,54.8012,54.7631,54.7631,77321.0
2015-09-30 14:00:00,71.83,71.87,71.82,71.86,51296.0,54.7707,54.8012,54.7631,54.7936,51296.0
2015-09-30 14:05:00,71.85,71.86,71.77,71.77,55815.0,54.786,54.7936,54.725,54.725,55815.0
2015-09-30 14:10:00,71.77,71.79,71.72,71.72,75204.0,54.725,54.7402,54.6869,54.6869,75204.0
2015-09-30 14:15:00,71.73,71.79,71.71,71.76,90935.0,54.6945,54.7402,54.6792,54.7174,90935.0
2015-09-30 14:20:00,71.76,71.8,71.7,71.8,79830.0,54.7174,54.7479,54.6716,54.7479,79830.0
2015-09-30 14:25:00,71.8,71.8,71.71,71.71,63726.0,54.7479,54.7479,54.6792,54.6792,63726.0
2015-09-30 14:30:00,71.72,71.75,71.62,71.66,93788.0,54.6869,54.7097,54.6106,54.6411,93788.0
2015-09-30 14:35:00,71.66,71.72,71.64,71.67,56026.0,54.6411,54.6869,54.6259,54.6487,56026.0
2015-09-30 14:40:00,71.67,71.75,71.67,71.69,68165.0,54.6487,54.7097,54.6487,54.664,68165.0
2015-09-30 14:45:00,71.69,71.73,71.66,71.7,72590.0,54.664,54.6945,54.6411,54.6716,72590.0
2015-09-30 14:50:00,71.7,71.73,71.64,71.71,75487.0,54.6716,54.6945,54.6259,54.6792,75487.0
2015-09-30 14:55:00,71.71,71.77,71.68,71.69,111098.0,54.6792,54.725,54.6564,54.664,111098.0
2015-09-30 15:00:00,71.69,71.73,71.55,71.58,145483.0,54.664,54.6945,54.5572,54.5801,145483.0
2015-09-30 15:05:00,71.58,71.66,71.57,71.61,119544.0,54.5801,54.6411,54.5725,54.603,119544.0
2015-09-30 15:10:00,71.61,71.73,71.58,71.7,141912.0,54.603,54.6945,54.5801,54.6716,141912.0
2015-09-30 15:15:00,71.71,71.75,71.62,71.68,159004.0,54.6792,54.7097,54.6106,54.6564,159004.0
2015-09-30 15:20:00,71.68,71.72,71.63,71.63,180099.0,54.6564,54.6869,54.6182,54.6182,180099.0
2015-09-30 15:25:00,71.63,71.72,71.63,71.71,165587.0,54.6182,54.6869,54.6182,54.6792,165587.0
2015-09-30 15:30:00,71.71,71.87,71.71,71.86,179477.0,54.6792,54.8012,54.6792,54.7936,179477.0
2015-09-30 15:35:00,71.86,71.91,71.8,71.86,145996.0,54.7936,54.8317,54.7479,54.7936,145996.0
2015-09-30 15:40:00,71.85,71.87,71.82,71.84,206324.0,54.786,54.8012,54.7631,54.7784,206324.0
2015-09-30 15:45:00,71.83,71.93,71.82,71.9,341393.0,54.7707,54.847,54.7631,54.8241,341393.0
2015-09-30 15:50:00,71.91,71.93,71.84,71.89,260023.0,54.8317,54.847,54.7784,54.8165,260023.0
2015-09-30 15:55:00,71.89,71.92,71.78,71.84,877168.0,54.8165,54.8394,54.7326,54.7784,877168.0
2015-10-01 09:30:00,71.76,72.1,71.74,71.89,359923.0,54.7174,54.9766,54.7021,54.8165,359923.0
2015-10-01 09:35:00,71.89,72.18,71.8,71.85,136269.0,54.8165,55.0376,54.7479,54.786,136269.0
2015-10-01 09:40:00,71.85,71.85,71.62,71.62,111949.0,54.786,54.786,54.6106,54.6106,111949.0
2015-10-01 09:45:00,71.63,71.77,71.6,71.64,159485.0,54.6182,54.725,54.5954,54.6259,159485.0
2015-10-01 09:50:00,71.63,71.86,71.61,71.78,168695.0,54.6182,54.7936,54.603,54.7326,168695.0
2015-10-01 09:55:00,71.79,71.79,71.52,71.55,129726.0,54.7402,54.7402,54.5344,54.5572,129726.0
2015-10-01 10:00:00,71.55,71.64,71.41,71.57,132101.0,54.5572,54.6259,54.4505,54.5725,132101.0
2015-10-01 10:05:00,71.56,71.63,71.52,71.57,126958.0,54.5649,54.6182,54.5344,54.5725,126958.0
2015-10-01 10:10:00,71.57,71.75,71.54,71.75,167738.0,54.5725,54.7097,54.5496,54.7097,167738.0
2015-10-01 10:15:00,71.74,71.84,71.73,71.81,88552.0,54.7021,54.7784,54.6945,54.7555,88552.0
2015-10-01 10:20:00,71.8,71.85,71.75,71.78,76771.0,54.7479,54.786,54.7097,54.7326,76771.0
2015-10-01 10:25:00,71.79,71.88,71.75,71.81,108859.0,54.7402,54.8089,54.7097,54.7555,108859.0
2015-10-01 10:30:00,71.82,71.9,71.82,71.84,101834.0,54.7631,54.8241,54.7631,54.7784,101834.0
2015-10-01 10:35:00,71.83,71.86,71.7,71.72,120766.0,54.7707,54.7936,54.6716,54.6869,120766.0
2015-10-01 10:40:00,71.72,71.79,71.69,71.72,76309.0,54.6869,54.7402,54.664,54.6869,76309.0
2015-10-01 10:45:00,71.72,71.79,71.71,71.77,81087.0,54.6869,54.7402,54.6792,54.725,81087.0
2015-10-01 10:50:00,71.78,71.82,71.64,71.65,71029.0,54.7326,54.7631,54.6259,54.6335,71029.0
2015-10-01 10:55:00,71.66,71.76,71.64,71.72,106427.0,54.6411,54.7174,54.6259,54.6869,106427.0
2015-10-01 11:00:00,71.73,71.74,71.67,71.73,86753.0,54.6945,54.7021,54.6487,54.6945,86753.0
2015-10-01 11:05:00,71.73,71.82,71.67,71.79,73718.0,54.6945,54.7631,54.6487,54.7402,73718.0
2015-10-01 11:10:00,71.8,71.85,71.78,71.8,73715.0,54.7479,54.786,54.7326,54.7479,73715.0
2015-10-01 11:15:00,71.8,71.84,71.76,71.81,90986.0,54.7479,54.7784,54.7174,54.7555,90986.0
2015-10-01 11:20:00,71.82,71.87,71.74,71.8,57687.0,54.7631,54.8012,54.7021,54.7479,57687.0
2015-10-01 11:25:00,71.79,71.88,71.79,71.79,85651.0,54.7402,54.8089,54.7402,54.7402,85651.0
2015-10-01 11:30:00,71.8,71.88,71.8,71.8,70560.0,54.7479,54.8089,54.7479,54.7479,70560.0
2015-10-01 11:35:00,71.81,71.84,71.74,71.75,78159.0,54.7555,54.7784,54.7021,54.7097,78159.0
2015-10-01 11:40:00,71.74,71.78,71.72,71.75,87347.0,54.7021,54.7326,54.6869,54.7097,87347.0
2015-10-01 11:45:00,71.75,71.77,71.67,71.77,93152.0,54.7097,54.725,54.6487,54.725,93152.0
2015-10-01 11:50:00,71.78,71.79,71.65,71.66,107928.0,54.7326,54.7402,54.6335,54.6411,107928.0
2015-10-01 11:55:00,71.66,71.69,71.61,71.67,137424.0,54.6411,54.664,54.603,54.6487,137424.0
2015-10-01 12:00:00,71.68,71.69,71.63,71.64,84257.0,54.6564,54.664,54.6182,54.6259,84257.0
2015-10-01 12:05:00,71.63,71.64,71.49,71.54,114383.0,54.6182,54.6259,54.5115,54.5496,114383.0
2015-10-01 12:10:00,71.54,71.55,71.48,71.49,79968.0,54.5496,54.5572,54.5039,54.5115,79968.0
2015-10-01 12:15:00,71.49,71.53,71.47,71.52,77902.0,54.5115,54.542,54.4962,54.5344,77902.0
2015-10-01 12:20:00,71.53,71.56,71.42,71.43,71565.0,54.542,54.5649,54.4581,54.4657,71565.0
2015-10-01 12:25:00,71.43,71.49,71.39,71.49,83913.0,54.4657,54.5115,54.4352,54.5115,83913.0
2015-10-01 12:30:00,71.48,71.57,71.47,71.56,79192.0,54.5039,54.5725,54.4962,54.5649,79192.0
2015-10-01 12:35:00,71.55,71.63,71.54,71.63,53948.0,54.5572,54.6182,54.5496,54.6182,53948.0
2015-10-01 12:40:00,71.62,71.63,71.58,71.61,52574.0,54.6106,54.6182,54.5801,54.603,52574.0
2015-10-01 12:45:00,71.61,71.61,71.52,71.55,47939.0,54.603,54.603,54.5344,54.5572,47939.0
2015-10-01 12:50:00,71.55,71.62,71.55,71.61,36428.0,54.5572,54.6106,54.5572,54.603,36428.0
2015-10-01 12:55:00,71.62,71.66,71.62,71.65,38144.0,54.6106,54.6411,54.6106,54.6335,38144.0
2015-10-01 13:00:00,71.66,71.66,71.55,71.56,36974.0,54.6411,54.6411,54.5572,54.5649,36974.0
2015-10-01 13:05:00,71.56,71.62,71.56,71.62,29441.0,54.5649,54.6106,54.5649,54.6106,29441.0
2015-10-01 13:10:00,71.61,71.63,71.58,71.59,42064.0,54.603,54.6182,54.5801,54.5877,42064.0
2015-10-01 13:15:00,71.58,71.66,71.57,71.61,60571.0,54.5801,54.6411,54.5725,54.603,60571.0
2015-10-01 13:20:00,71.61,71.62,71.51,71.57,42334.0,54.603,54.6106,54.5267,54.5725,42334.0
2015-10-01 13:25:00,71.58,71.64,71.53,71.58,33708.0,54.5801,54.6259,54.542,54.5801,33708.0
2015-10-01 13:30:00,71.59,71.65,71.55,71.6,46513.0,54.5877,54.6335,54.5572,54.5954,46513.0
2015-10-01 13:35:00,71.59,71.63,71.57,71.6,51758.0,54.5877,54.6182,54.5725,54.5954,51758.0
2015-10-01 13:40:00,71.6,71.61,71.57,71.6,35559.0,54.5954,54.603,54.5725,54.5954,35559.0
2015-10-01 13:45:00,71.6,71.65,71.57,71.65,36558.0,54.5954,54.6335,54.5725,54.6335,36558.0
2015-10-01 13:50:00,71.64,71.67,71.58,71.65,54140.0,54.6259,54.6487,54.5801,54.6335,54140.0
2015-10-01 13:55:00,71.64,71.7,71.63,71.68,65161.0,54.6259,54.6716,54.6182,54.6564,65161.0
2015-10-01 14:00:00,71.69,71.69,71.63,71.67,57093.0,54.664,54.664,54.6182,54.6487,57093.0
2015-10-01 14:05:00,71.67,71.78,71.67,71.75,73101.0,54.6487,54.7326,54.6487,54.7097,73101.0
2015-10-01 14:10:00,71.74,71.78,71.7,71.73,79859.0,54.7021,54.7326,54.6716,54.6945,79859.0
2015-10-01 14:15:00,71.72,71.81,71.7,71.81,62138.0,54.6869,54.7555,54.6716,54.7555,62138.0
2015-10-01 14:20:00,71.8,71.83,71.73,71.75,54713.0,54.7479,54.7707,54.6945,54.7097,54713.0
2015-10-01 14:25:00,71.75,71.76,71.7,71.76,57858.0,54.7097,54.7174,54.6716,54.7174,57858.0
2015-10-01 14:30:00,71.76,71.82,71.74,71.75,71663.0,54.7174,54.7631,54.7021,54.7097,71663.0
2015-10-01 14:35:00,71.74,71.78,71.71,71.75,75875.0,54.7021,54.7326,54.6792,54.7097,75875.0
2015-10-01 14:40:00,71.74,71.75,71.69,71.71,57928.0,54.7021,54.7097,54.664,54.6792,57928.0
2015-10-01 14:45:00,71.7,71.76,71.7,71.7,84162.0,54.6716,54.7174,54.6716,54.6716,84162.0
2015-10-01 14:50:00,71.71,71.79,71.7,71.79,73242.0,54.6792,54.7402,54.6716,54.7402,73242.0
2015-10-01 14:55:00,71.79,71.88,71.79,71.86,94825.0,54.7402,54.8089,54.7402,54.7936,94825.0
2015-10-01 15:00:00,71.87,71.93,71.85,71.89,83501.0,54.8012,54.847,54.786,54.8165,83501.0
2015-10-01 15:05:00,71.88,71.89,71.81,71.85,84441.0,54.8089,54.8165,54.7555,54.786,84441.0
2015-10-01 15:10:00,71.85,71.91,71.83,71.9,63970.0,54.786,54.8317,54.7707,54.8241,63970.0
2015-10-01 15:15:00,71.9,71.91,71.84,71.86,85920.0,54.8241,54.8317,54.7784,54.7936,85920.0
2015-10-01 15:20:00,71.86,71.86,71.79,71.8,79149.0,54.7936,54.7936,54.7402,54.7479,79149.0
2015-10-01 15:25:00,71.81,71.85,71.72,71.72,88431.0,54.7555,54.786,54.6869,54.6869,88431.0
2015-10-01 15:30:00,71.72,71.79,71.67,71.78,87146.0,54.6869,54.7402,54.6487,54.7326,87146.0
2015-10-01 15:35:00,71.78,71.78,71.61,71.62,111962.0,54.7326,54.7326,54.603,54.6106,111962.0
2015-10-01 15:40:00,71.62,71.69,71.62,71.68,80425.0,54.6106,54.664,54.6106,54.6564,80425.0
2015-10-01 15:45:00,71.68,71.82,71.67,71.81,136180.0,54.6564,54.7631,54.6487,54.7555,136180.0
2015-10-01 15:50:00,71.82,71.86,71.79,71.84,147473.0,54.7631,54.7936,54.7402,54.7784,147473.0
2015-10-01 15:55:00,71.84,71.97,71.83,71.91,495723.0,54.7784,54.8775,54.7707,54.8317,495723.0
2015-10-02 09:30:00,71.36,71.58,71.34,71.44,254774.0,54.4124,54.5801,54.3971,54.4734,254774.0
2015-10-02 09:35:00,71.42,71.46,71.29,71.39,203529.0,54.4581,54.4886,54.359,54.4352,203529.0
2015-10-02 09:40:00,71.4,71.55,71.39,71.47,117991.0,54.4429,54.5572,54.4352,54.4962,117991.0
2015-10-02 09:45:00,71.47,71.5,71.37,71.5,176720.0,54.4962,54.5191,54.42,54.5191,176720.0
2015-10-02 09:50:00,71.49,71.71,71.45,71.71,129215.0,54.5115,54.6792,54.481,54.6792,129215.0
2015-10-02 09:55:00,71.71,71.82,71.7,71.74,116159.0,54.6792,54.7631,54.6716,54.7021,116159.0
2015-10-02 10:00:00,71.73,71.77,71.57,71.57,127165.0,54.6945,54.725,54.5725,54.5725,127165.0
2015-10-02 10:05:00,71.57,71.76,71.54,71.76,83344.0,54.5725,54.7174,54.5496,54.7174,83344.0
2015-10-02 10:10:00,71.77,71.89,71.72,71.88,86046.0,54.725,54.8165,54.6869,54.8089,86046.0
2015-10-02 10:15:00,71.89,71.98,71.83,71.87,158847.0,54.8165,54.8851,54.7707,54.8012,158847.0
2015-10-02 10:20:00,71.87,71.9,71.69,71.71,104365.0,54.8012,54.8241,54.664,54.6792,104365.0
2015-10-02 10:25:00,71.71,71.73,71.55,71.56,118832.0,54.6792,54.6945,54.5572,54.5649,118832.0
2015-10-02 10:30:00,71.55,71.62,71.54,71.61,107091.0,54.5572,54.6106,54.5496,54.603,107091.0
2015-10-02 10:35:00,71.61,71.66,71.55,71.66,89375.0,54.603,54.6411,54.5572,54.6411,89375.0
2015-10-02 10:40:00,71.65,71.78,71.62,71.76,101842.0,54.6335,54.7326,54.6106,54.7174,101842.0
2015-10-02 10:45:00,71.76,71.79,71.66,71.75,56529.0,54.7174,54.7402,54.6411,54.7097,56529.0
2015-10-02 10:50:00,71.75,71.75,71.65,71.68,37831.0,54.7097,54.7097,54.6335,54.6564,37831.0
2015-10-02 10:55:00,71.69,71.84,71.69,71.84,46172.0,54.664,54.7784,54.664,54.7784,46172.0
2015-10-02 11:00:00,71.82,71.92,71.82,71.91,89748.0,54.7631,54.8394,54.7631,54.8317,89748.0
2015-10-02 11:05:00,71.93,71.96,71.85,71.9,63705.0,54.847,54.8699,54.786,54.8241,63705.0
2015-10-02 11:10:00,71.9,71.91,71.85,71.85,61151.0,54.8241,54.8317,54.786,54.786,61151.0
2015-10-02 11:15:00,71.86,71.87,71.78,71.79,64298.0,54.7936,54.8012,54.7326,54.7402,64298.0
2015-10-02 11:20:00,71.79,71.81,71.71,71.73,48336.0,54.7402,54.7555,54.6792,54.6945,48336.0
2015-10-02 11:25:00,71.72,71.81,71.72,71.79,81573.0,54.6869,54.7555,54.6869,54.7402,81573.0
2015-10-02 11:30:00,71.8,71.8,71.71,71.77,100304.0,54.7479,54.7479,54.6792,54.725,100304.0
2015-10-02 11:35:00,71.78,71.81,71.64,71.64,88648.0,54.7326,54.7555,54.6259,54.6259,88648.0
2015-10-02 11:40:00,71.65,71.68,71.62,71.67,51063.0,54.6335,54.6564,54.6106,54.6487,51063.0
2015-10-02 11:45:00,71.67,71.76,71.63,71.7,81321.0,54.6487,54.7174,54.6182,54.6716,81321.0
2015-10-02 11:50:00,71.7,71.8,71.69,71.8,70138.0,54.6716,54.7479,54.664,54.7479,70138.0
2015-10-02 11:55:00,71.79,71.79,71.69,71.71,68739.0,54.7402,54.7402,54.664,54.6792,68739.0
2015-10-02 12:00:00,71.71,71.79,71.7,71.78,58093.0,54.6792,54.7402,54.6716,54.7326,58093.0
2015-10-02 12:05:00,71.79,71.88,71.77,71.86,78125.0,54.7402,54.8089,54.725,54.7936,78125.0
2015-10-02 12:10:00,71.86,71.93,71.82,71.86,83866.0,54.7936,54.847,54.7631,54.7936,83866.0
2015-10-02 12:15:00,71.87,71.95,71.84,71.92,54454.0,54.8012,54.8622,54.7784,54.8394,54454.0
2015-10-02 12:20:00,71.93,71.98,71.9,71.94,34695.0,54.847,54.8851,54.8241,54.8546,34695.0
2015-10-02 12:25:00,71.94,71.98,71.92,71.94,39245.0,54.8546,54.8851,54.8394,54.8546,39245.0
2015-10-02 12:30:00,71.94,72.03,71.89,71.91,232897.0,54.8546,54.9233,54.8165,54.8317,232897.0
2015-10-02 12:35:00,71.91,71.94,71.84,71.85,63706.0,54.8317,54.8546,54.7784,54.786,63706.0
2015-10-02 12:40:00,71.84,71.9,71.83,71.89,60988.0,54.7784,54.8241,54.7707,54.8165,60988.0
2015-10-02 12:45:00,71.9,72.0,71.9,71.97,54672.0,54.8241,54.9004,54.8241,54.8775,54672.0
2015-10-02 12:50:00,71.96,72.06,71.94,71.97,138318.0,54.8699,54.9461,54.8546,54.8775,138318.0
2015-10-02 12:55:00,71.96,72.01,71.94,71.94,74482.0,54.8699,54.908,54.8546,54.8546,74482.0
2015-10-02 13:00:00,71.94,72.02,71.94,71.97,87956.0,54.8546,54.9156,54.8546,54.8775,87956.0
2015-10-02 13:05:00,71.98,72.0,71.95,71.99,119165.0,54.8851,54.9004,54.8622,54.8927,119165.0
2015-10-02 13:10:00,71.99,72.17,71.98,72.17,84326.0,54.8927,55.03,54.8851,55.03,84326.0
2015-10-02 13:15:00,72.17,72.19,72.07,72.08,69650.0,55.03,55.0453,54.9538,54.9614,69650.0
2015-10-02 13:20:00,72.09,72.1,71.95,71.95,96910.0,54.969,54.9766,54.8622,54.8622,96910.0
2015-10-02 13:25:00,71.96,71.98,71.89,71.9,89817.0,54.8699,54.8851,54.8165,54.8241,89817.0
2015-10-02 13:30:00,71.9,71.99,71.89,71.94,76710.0,54.8241,54.8927,54.8165,54.8546,76710.0
2015-10-02 13:35:00,71.94,71.97,71.89,71.91,59514.0,54.8546,54.8775,54.8165,54.8317,59514.0
2015-10-02 13:40:00,71.91,71.96,71.86,71.95,58462.0,54.8317,54.8699,54.7936,54.8622,58462.0
2015-10-02 13:45:00,71.94,72.01,71.92,71.98,68606.0,54.8546,54.908,54.8394,54.8851,68606.0
2015-10-02 13:50:00,71.98,72.0,71.88,71.88,56651.0,54.8851,54.9004,54.8089,54.8089,56651.0
2015-10-02 13:55:00,71.88,71.94,71.85,71.89,50837.0,54.8089,54.8546,54.786,54.8165,50837.0
2015-10-02 14:00:00,71.88,71.95,71.85,71.94,43592.0,54.8089,54.8622,54.786,54.8546,43592.0
2015-10-02 14:05:00,71.93,71.99,71.91,71.98,64057.0,54.847,54.8927,54.8317,54.8851,64057.0
2015-10-02 14:10:00,71.98,71.99,71.84,71.86,77990.0,54.8851,54.8927,54.7784,54.7936,77990.0
2015-10-02 14:15:00,71.86,71.88,71.82,71.83,46014.0,54.7936,54.8089,54.7631,54.7707,46014.0
2015-10-02 14:20:00,71.84,71.91,71.78,71.9,61443.0,54.7784,54.8317,54.7326,54.8241,61443.0
2015-10-02 14:25:00,71.91,71.97,71.87,71.9,63431.0,54.8317,54.8775,54.8012,54.8241,63431.0
2015-10-02 14:30:00,71.91,72.0,71.91,71.96,47791.0,54.8317,54.9004,54.8317,54.8699,47791.0
2015-10-02 14:35:00,71.96,71.98,71.92,71.97,53206.0,54.8699,54.8851,54.8394,54.8775,53206.0
2015-10-02 14:40:00,71.97,71.98,71.82,71.88,78322.0,54.8775,54.8851,54.7631,54.8089,78322.0
2015-10-02 14:45:00,71.9,71.92,71.78,71.8,88694.0,54.8241,54.8394,54.7326,54.7479,88694.0
2015-10-02 14:50:00,71.81,71.84,71.71,71.77,68292.0,54.7555,54.7784,54.6792,54.725,68292.0
2015-10-02 14:55:00,71.78,71.79,71.67,71.69,93687.0,54.7326,54.7402,54.6487,54.664,93687.0
2015-10-02 15:00:00,71.68,71.73,71.66,71.7,132772.0,54.6564,54.6945,54.6411,54.6716,132772.0
2015-10-02 15:05:00,71.7,71.86,71.7,71.86,95873.0,54.6716,54.7936,54.6716,54.7936,95873.0
2015-10-02 15:10:00,71.86,71.96,71.83,71.92,143133.0,54.7936,54.8699,54.7707,54.8394,143133.0
2015-10-02 15:15:00,71.94,72.07,71.93,72.03,174236.0,54.8546,54.9538,54.847,54.9233,174236.0
2015-10-02 15:20:00,72.02,72.12,72.02,72.09,179763.0,54.9156,54.9919,54.9156,54.969,179763.0
2015-10-02 15:25:00,72.09,72.15,72.07,72.15,132785.0,54.969,55.0148,54.9538,55.0148,132785.0
2015-10-02 15:30:00,72.16,72.2,72.11,72.2,126457.0,55.0224,55.0529,54.9843,55.0529,126457.0
2015-10-02 15:35:00,72.19,72.28,72.14,72.21,123533.0,55.0453,55.1139,55.0071,55.0605,123533.0
2015-10-02 15:40:00,72.21,72.23,72.18,72.21,119475.0,55.0605,55.0758,55.0376,55.0605,119475.0
2015-10-02 15:45:00,72.21,72.29,72.2,72.25,185611.0,55.0605,55.1215,55.0529,55.091,185611.0
2015-10-02 15:50:00,72.25,72.29,72.21,72.28,196857.0,55.091,55.1215,55.0605,55.1139,196857.0
2015-10-02 15:55:00,72.28,72.41,72.23,72.41,559456.0,55.1139,55.213,55.0758,55.213,559456.0
2015-10-05 09:30:00,72.97,73.08,72.5,72.65,370572.0,55.64,55.7239,55.2816,55.396,370572.0
2015-10-05 09:35:00,72.65,72.99,72.65,72.97,163629.0,55.396,55.6553,55.396,55.64,163629.0
2015-10-05 09:40:00,72.96,73.04,72.83,72.88,163859.0,55.6324,55.6934,55.5333,55.5714,163859.0
2015-10-05 09:45:00,72.88,72.97,72.83,72.95,100828.0,55.5714,55.64,55.5333,55.6248,100828.0
2015-10-05 09:50:00,72.95,73.14,72.95,73.14,101676.0,55.6248,55.7696,55.6248,55.7696,101676.0
2015-10-05 09:55:00,73.13,73.17,73.07,73.08,88344.0,55.762,55.7925,55.7163,55.7239,88344.0
2015-10-05 10:00:00,73.09,73.15,73.01,73.02,86689.0,55.7315,55.7773,55.6705,55.6781,86689.0
2015-10-05 10:05:00,73.02,73.03,72.92,72.96,107004.0,55.6781,55.6858,55.6019,55.6324,107004.0
2015-10-05 10:10:00,72.95,73.0,72.88,72.98,151670.0,55.6248,55.6629,55.5714,55.6476,151670.0
2015-10-05 10:15:00,72.98,73.01,72.87,72.88,86897.0,55.6476,55.6705,55.5638,55.5714,86897.0
2015-10-05 10:20:00,72.88,72.95,72.84,72.88,63592.0,55.5714,55.6248,55.5409,55.5714,63592.0
2015-10-05 10:25:00,72.87,72.88,72.73,72.74,78626.0,55.5638,55.5714,55.457,55.4646,78626.0
2015-10-05 10:30:00,72.74,72.78,72.69,72.7,73786.0,55.4646,55.4951,55.4265,55.4341,73786.0
2015-10-05 10:35:00,72.7,72.91,72.69,72.88,75765.0,55.4341,55.5943,55.4265,55.5714,75765.0
2015-10-05 10:40:00,72.88,72.9,72.81,72.85,75503.0,55.5714,55.5866,55.518,55.5485,75503.0
2015-10-05 10:45:00,72.85,73.08,72.84,73.08,59373.0,55.5485,55.7239,55.5409,55.7239,59373.0
2015-10-05 10:50:00,73.07,73.21,73.07,73.2,68463.0,55.7163,55.823,55.7163,55.8154,68463.0
2015-10-05 10:55:00,73.2,73.25,73.14,73.18,64400.0,55.8154,55.8535,55.7696,55.8001,64400.0
2015-10-05 11:00:00,73.17,73.19,73.01,73.01,120040.0,55.7925,55.8078,55.6705,55.6705,120040.0
2015-10-05 11:05:00,73.01,73.14,73.0,73.11,43961.0,55.6705,55.7696,55.6629,55.7468,43961.0
2015-10-05 11:10:00,73.11,73.12,73.05,73.06,57962.0,55.7468,55.7544,55.701,55.7086,57962.0
2015-10-05 11:15:00,73.06,73.07,72.99,73.01,58622.0,55.7086,55.7163,55.6553,55.6705,58622.0
2015-10-05 11:20:00,73.01,73.14,72.97,73.13,66845.0,55.6705,55.7696,55.64,55.762,66845.0
2015-10-05 11:25:00,73.14,73.16,73.09,73.13,46118.0,55.7696,55.7849,55.7315,55.762,46118.0
2015-10-05 11:30:00,73.13,73.18,73.05,73.14,67611.0,55.762,55.8001,55.701,55.7696,67611.0
2015-10-05 11:35:00,73.13,73.15,73.06,73.06,40882.0,55.762,55.7773,55.7086,55.7086,40882.0
2015-10-05 11:40:00,73.07,73.12,73.04,73.11,35468.0,55.7163,55.7544,55.6934,55.7468,35468.0
2015-10-05 11:45:00,73.11,73.14,73.04,73.05,50254.0,55.7468,55.7696,55.6934,55.701,50254.0
2015-10-05 11:50:00,73.04,73.15,73.03,73.11,69489.0,55.6934,55.7773,55.6858,55.7468,69489.0
2015-10-05 11:55:00,73.1,73.17,73.06,73.15,63763.0,55.7391,55.7925,55.7086,55.7773,63763.0
2015-10-05 12:00:00,73.15,73.18,73.11,73.13,50309.0,55.7773,55.8001,55.7468,55.762,50309.0
2015-10-05 12:05:00,73.13,73.2,73.12,73.15,81842.0,55.762,55.8154,55.7544,55.7773,81842.0
2015-10-05 12:10:00,73.14,73.17,73.02,73.07,90546.0,55.7696,55.7925,55.6781,55.7163,90546.0
2015-10-05 12:15:00,73.07,73.17,73.07,73.14,90424.0,55.7163,55.7925,55.7163,55.7696,90424.0
2015-10-05 12:20:00,73.14,73.15,73.08,73.12,31094.0,55.7696,55.7773,55.7239,55.7544,31094.0
2015-10-05 12:25:00,73.12,73.18,73.11,73.13,48629.0,55.7544,55.8001,55.7468,55.762,48629.0
2015-10-05 12:30:00,73.13,73.15,73.12,73.15,42536.0,55.762,55.7773,55.7544,55.7773,42536.0
2015-10-05 12:35:00,73.14,73.15,73.11,73.15,48977.0,55.7696,55.7773,55.7468,55.7773,48977.0
2015-10-05 12:40:00,73.14,73.17,73.12,73.16,45614.0,55.7696,55.7925,55.7544,55.7849,45614.0
2015-10-05 12:45:00,73.16,73.19,73.14,73.16,52372.0,55.7849,55.8078,55.7696,55.7849,52372.0
2015-10-05 12:50:00,73.16,73.21,73.15,73.16,59484.0,55.7849,55.823,55.7773,55.7849,59484.0
2015-10-05 12:55:00,73.17,73.23,73.13,73.23,48313.0,55.7925,55.8383,55.762,55.8383,48313.0
2015-10-05 13:00:00,73.23,73.27,73.18,73.25,46687.0,55.8383,55.8688,55.8001,55.8535,46687.0
2015-10-05 13:05:00,73.25,73.31,73.24,73.24,66441.0,55.8535,55.8993,55.8459,55.8459,66441.0
2015-10-05 13:10:00,73.24,73.33,73.22,73.32,55776.0,55.8459,55.9145,55.8306,55.9069,55776.0
2015-10-05 13:15:00,73.32,73.38,73.29,73.38,56492.0,55.9069,55.9526,55.884,55.9526,56492.0
2015-10-05 13:20:00,73.38,73.43,73.33,73.34,55405.0,55.9526,55.9908,55.9145,55.9221,55405.0
2015-10-05 13:25:00,73.33,73.35,73.31,73.34,73928.0,55.9145,55.9298,55.8993,55.9221,73928.0
2015-10-05 13:30:00,73.33,73.34,73.24,73.27,43824.0,55.9145,55.9221,55.8459,55.8688,43824.0
2015-10-05 13:35:00,73.26,73.28,73.22,73.26,34350.0,55.8611,55.8764,55.8306,55.8611,34350.0
2015-10-05 13:40:00,73.25,73.28,73.21,73.21,31040.0,55.8535,55.8764,55.823,55.823,31040.0
2015-10-05 13:45:00,73.22,73.26,73.19,73.19,75338.0,55.8306,55.8611,55.8078,55.8078,75338.0
2015-10-05 13:50:00,73.19,73.21,73.13,73.14,53212.0,55.8078,55.823,55.762,55.7696,53212.0
2015-10-05 13:55:00,73.14,73.17,73.12,73.14,56032.0,55.7696,55.7925,55.7544,55.7696,56032.0
2015-10-05 14:00:00,73.15,73.17,73.08,73.14,78655.0,55.7773,55.7925,55.7239,55.7696,78655.0
2015-10-05 14:05:00,73.13,73.19,73.1,73.16,104187.0,55.762,55.8078,55.7391,55.7849,104187.0
2015-10-05 14:10:00,73.17,73.24,73.16,73.19,66746.0,55.7925,55.8459,55.7849,55.8078,66746.0
2015-10-05 14:15:00,73.2,73.28,73.19,73.25,93663.0,55.8154,55.8764,55.8078,55.8535,93663.0
2015-10-05 14:20:00,73.25,73.27,73.22,73.22,83053.0,55.8535,55.8688,55.8306,55.8306,83053.0
2015-10-05 14:25:00,73.23,73.26,73.22,73.23,68656.0,55.8383,55.8611,55.8306,55.8383,68656.0
2015-10-05 14:30:00,73.23,73.3,73.2,73.21,94288.0,55.8383,55.8916,55.8154,55.823,94288.0
2015-10-05 14:35:00,73.22,73.28,73.21,73.22,71356.0,55.8306,55.8764,55.823,55.8306,71356.0
2015-10-05 14:40:00,73.22,73.25,73.2,73.21,64433.0,55.8306,55.8535,55.8154,55.823,64433.0
2015-10-05 14:45:00,73.21,73.25,73.2,73.23,86886.0,55.823,55.8535,55.8154,55.8383,86886.0
2015-10-05 14:50:00,73.23,73.24,73.21,73.22,83444.0,55.8383,55.8459,55.823,55.8306,83444.0
2015-10-05 14:55:00,73.22,73.29,73.21,73.25,87409.0,55.8306,55.884,55.823,55.8535,87409.0
2015-10-05 15:00:00,73.25,73.29,73.24,73.29,101152.0,55.8535,55.884,55.8459,55.884,101152.0
2015-10-05 15:05:00,73.28,73.36,73.27,73.32,124597.0,55.8764,55.9374,55.8688,55.9069,124597.0
2015-10-05 15:10:00,73.33,73.33,73.27,73.3,89425.0,55.9145,55.9145,55.8688,55.8916,89425.0
2015-10-05 15:15:00,73.3,73.33,73.28,73.28,74142.0,55.8916,55.9145,55.8764,55.8764,74142.0
2015-10-05 15:20:00,73.29,73.29,73.22,73.25,162094.0,55.884,55.884,55.8306,55.8535,162094.0
2015-10-05 15:25:00,73.25,73.32,73.24,73.3,96096.0,55.8535,55.9069,55.8459,55.8916,96096.0
2015-10-05 15:30:00,73.31,73.34,73.25,73.25,132491.0,55.8993,55.9221,55.8535,55.8535,132491.0
2015-10-05 15:35:00,73.25,73.29,73.25,73.28,112682.0,55.8535,55.884,55.8535,55.8764,112682.0
2015-10-05 15:40:00,73.28,73.33,73.26,73.3,141371.0,55.8764,55.9145,55.8611,55.8916,141371.0
2015-10-05 15:45:00,73.3,73.3,73.25,73.27,123012.0,55.8916,55.8916,55.8535,55.8688,123012.0
2015-10-05 15:50:00,73.26,73.32,73.26,73.3,144630.0,55.8611,55.9069,55.8611,55.8916,144630.0
2015-10-05 15:55:00,73.3,73.3,73.18,73.22,494546.0,55.8916,55.8916,55.8001,55.8306,494546.0
2015-10-06 09:30:00,73.34,73.38,72.84,72.84,273678.0,55.9221,55.9526,55.5409,55.5409,273678.0
2015-10-06 09:35:00,72.85,72.85,72.59,72.81,158678.0,55.5485,55.5485,55.3503,55.518,158678.0
2015-10-06 09:40:00,72.81,72.83,72.76,72.79,102663.0,55.518,55.5333,55.4799,55.5028,102663.0
2015-10-06 09:45:00,72.8,72.82,72.75,72.81,126029.0,55.5104,55.5256,55.4723,55.518,126029.0
2015-10-06 09:50:00,72.81,72.9,72.8,72.88,124930.0,55.518,55.5866,55.5104,55.5714,124930.0
2015-10-06 09:55:00,72.88,72.94,72.85,72.89,87565.0,55.5714,55.6171,55.5485,55.579,87565.0
2015-10-06 10:00:00,72.89,72.94,72.85,72.94,104677.0,55.579,55.6171,55.5485,55.6171,104677.0
2015-10-06 10:05:00,72.95,73.03,72.89,73.01,84275.0,55.6248,55.6858,55.579,55.6705,84275.0
2015-10-06 10:10:00,73.02,73.13,72.98,72.99,137623.0,55.6781,55.762,55.6476,55.6553,137623.0
2015-10-06 10:15:00,72.99,73.01,72.91,72.93,144565.0,55.6553,55.6705,55.5943,55.6095,144565.0
2015-10-06 10:20:00,72.92,72.95,72.9,72.92,125545.0,55.6019,55.6248,55.5866,55.6019,125545.0
2015-10-06 10:25:00,72.92,72.95,72.84,72.91,90160.0,55.6019,55.6248,55.5409,55.5943,90160.0
2015-10-06 10:30:00,72.92,72.93,72.81,72.83,105104.0,55.6019,55.6095,55.518,55.5333,105104.0
2015-10-06 10:35:00,72.83,72.86,72.77,72.8,103664.0,55.5333,55.5561,55.4875,55.5104,103664.0
2015-10-06 10:40:00,72.79,72.89,72.79,72.88,76329.0,55.5028,55.579,55.5028,55.5714,76329.0
2015-10-06 10:45:00,72.89,72.96,72.86,72.89,107271.0,55.579,55.6324,55.5561,55.579,107271.0
2015-10-06 10:50:00,72.88,72.9,72.83,72.86,55212.0,55.5714,55.5866,55.5333,55.5561,55212.0
2015-10-06 10:55:00,72.86,72.88,72.81,72.88,49227.0,55.5561,55.5714,55.518,55.5714,49227.0
2015-10-06 11:00:00,72.88,72.97,72.87,72.9,67999.0,55.5714,55.64,55.5638,55.5866,67999.0
2015-10-06 11:05:00,72.91,73.01,72.88,73.0,60115.0,55.5943,55.6705,55.5714,55.6629,60115.0
2015-10-06 11:10:00,73.0,73.07,72.99,73.05,71887.0,55.6629,55.7163,55.6553,55.701,71887.0
2015-10-06 11:15:00,73.04,73.19,73.03,73.15,65638.0,55.6934,55.8078,55.6858,55.7773,65638.0
2015-10-06 11:20:00,73.15,73.23,73.12,73.14,202129.0,55.7773,55.8383,55.7544,55.7696,202129.0
2015-10-06 11:25:00,73.14,73.19,73.13,73.19,54202.0,55.7696,55.8078,55.762,55.8078,54202.0
2015-10-06 11:30:00,73.19,73.22,73.07,73.13,69917.0,55.8078,55.8306,55.7163,55.762,69917.0
2015-10-06 11:35:00,73.13,73.17,73.08,73.12,68845.0,55.762,55.7925,55.7239,55.7544,68845.0
2015-10-06 11:40:00,73.12,73.18,73.08,73.16,68809.0,55.7544,55.8001,55.7239,55.7849,68809.0
2015-10-06 11:45:00,73.16,73.26,73.16,73.22,55267.0,55.7849,55.8611,55.7849,55.8306,55267.0
2015-10-06 11:50:00,73.22,73.26,73.18,73.21,72535.0,55.8306,55.8611,55.8001,55.823,72535.0
2015-10-06 11:55:00,73.21,73.25,73.18,73.24,89192.0,55.823,55.8535,55.8001,55.8459,89192.0
2015-10-06 12:00:00,73.24,73.32,73.23,73.28,74609.0,55.8459,55.9069,55.8383,55.8764,74609.0
2015-10-06 12:05:00,73.29,73.34,73.27,73.33,63573.0,55.884,55.9221,55.8688,55.9145,63573.0
2015-10-06 12:10:00,73.33,73.34,73.25,73.31,37965.0,55.9145,55.9221,55.8535,55.8993,37965.0
2015-10-06 12:15:00,73.31,73.36,73.27,73.29,43481.0,55.8993,55.9374,55.8688,55.884,43481.0
2015-10-06 12:20:00,73.28,73.43,73.27,73.36,66140.0,55.8764,55.9908,55.8688,55.9374,66140.0
2015-10-06 12:25:00,73.36,73.41,73.35,73.4,84308.0,55.9374,55.9755,55.9298,55.9679,84308.0
2015-10-06 12:30:00,73.4,73.42,73.36,73.37,68924.0,55.9679,55.9831,55.9374,55.945,68924.0
2015-10-06 12:35:00,73.38,73.42,73.36,73.42,57077.0,55.9526,55.9831,55.9374,55.9831,57077.0
2015-10-06 12:40:00,73.41,73.45,73.38,73.44,58346.0,55.9755,56.006,55.9526,55.9984,58346.0
2015-10-06 12:45:00,73.44,73.46,73.41,73.43,64846.0,55.9984,56.0136,55.9755,55.9908,64846.0
2015-10-06 12:50:00,73.43,73.44,73.39,73.41,43305.0,55.9908,55.9984,55.9603,55.9755,43305.0
2015-10-06 12:55:00,73.42,73.44,73.4,73.43,57159.0,55.9831,55.9984,55.9679,55.9908,57159.0
2015-10-06 13:00:00,73.43,73.45,73.4,73.4,29371.0,55.9908,56.006,55.9679,55.9679,29371.0
2015-10-06 13:05:00,73.4,73.48,73.4,73.48,37992.0,55.9679,56.0289,55.9679,56.0289,37992.0
2015-10-06 13:10:00,73.47,73.57,73.47,73.56,77399.0,56.0213,56.0975,56.0213,56.0899,77399.0
2015-10-06 13:15:00,73.56,73.57,73.52,73.52,41888.0,56.0899,56.0975,56.0594,56.0594,41888.0
2015-10-06 13:20:00,73.52,73.58,73.52,73.54,35890.0,56.0594,56.1051,56.0594,56.0746,35890.0
2015-10-06 13:25:00,73.54,73.61,73.53,73.61,55363.0,56.0746,56.128,56.067,56.128,55363.0
2015-10-06 13:30:00,73.61,73.62,73.57,73.61,48060.0,56.128,56.1356,56.0975,56.128,48060.0
2015-10-06 13:35:00,73.6,73.64,73.57,73.63,56500.0,56.1204,56.1509,56.0975,56.1433,56500.0
2015-10-06 13:40:00,73.63,73.63,73.57,73.6,37318.0,56.1433,56.1433,56.0975,56.1204,37318.0
2015-10-06 13:45:00,73.61,73.63,73.59,73.62,41018.0,56.128,56.1433,56.1128,56.1356,41018.0
2015-10-06 13:50:00,73.62,73.65,73.59,73.64,54693.0,56.1356,56.1585,56.1128,56.1509,54693.0
2015-10-06 13:55:00,73.64,73.64,73.57,73.57,45697.0,56.1509,56.1509,56.0975,56.0975,45697.0
2015-10-06 14:00:00,73.56,73.61,73.53,73.54,45242.0,56.0899,56.128,56.067,56.0746,45242.0
2015-10-06 14:05:00,73.54,73.56,73.47,73.48,42555.0,56.0746,56.0899,56.0213,56.0289,42555.0
2015-10-06 14:10:00,73.48,73.53,73.45,73.52,67114.0,56.0289,56.067,56.006,56.0594,67114.0
2015-10-06 14:15:00,73.52,73.61,73.5,73.56,49020.0,56.0594,56.128,56.0441,56.0899,49020.0
2015-10-06 14:20:00,73.56,73.61,73.54,73.55,45152.0,56.0899,56.128,56.0746,56.0823,45152.0
2015-10-06 14:25:00,73.54,73.58,73.5,73.57,65114.0,56.0746,56.1051,56.0441,56.0975,65114.0
2015-10-06 14:30:00,73.56,73.61,73.54,73.6,60444.0,56.0899,56.128,56.0746,56.1204,60444.0
2015-10-06 14:35:00,73.6,73.61,73.57,73.61,43792.0,56.1204,56.128,56.0975,56.128,43792.0
2015-10-06 14:40:00,73.6,73.61,73.55,73.6,64294.0,56.1204,56.128,56.0823,56.1204,64294.0
2015-10-06 14:45:00,73.59,73.64,73.55,73.61,77609.0,56.1128,56.1509,56.0823,56.128,77609.0
2015-10-06 14:50:00,73.61,73.64,73.59,73.63,122140.0,56.128,56.1509,56.1128,56.1433,122140.0
2015-10-06 14:55:00,73.64,73.65,73.58,73.62,75071.0,56.1509,56.1585,56.1051,56.1356,75071.0
2015-10-06 15:00:00,73.62,73.69,73.6,73.68,98878.0,56.1356,56.189,56.1204,56.1814,98878.0
2015-10-06 15:05:00,73.68,73.78,73.68,73.75,105587.0,56.1814,56.2576,56.1814,56.2348,105587.0
2015-10-06 15:10:00,73.74,73.75,73.62,73.67,97550.0,56.2271,56.2348,56.1356,56.1738,97550.0
2015-10-06 15:15:00,73.66,73.77,73.63,73.76,117278.0,56.1661,56.25,56.1433,56.2424,117278.0
2015-10-06 15:20:00,73.75,73.75,73.64,73.68,124489.0,56.2348,56.2348,56.1509,56.1814,124489.0
2015-10-06 15:25:00,73.67,73.68,73.58,73.6,80316.0,56.1738,56.1814,56.1051,56.1204,80316.0
2015-10-06 15:30:00,73.6,73.72,73.59,73.67,115470.0,56.1204,56.2119,56.1128,56.1738,115470.0
2015-10-06 15:35:00,73.67,73.68,73.55,73.6,99283.0,56.1738,56.1814,56.0823,56.1204,99283.0
2015-10-06 15:40:00,73.59,73.6,73.52,73.53,94007.0,56.1128,56.1204,56.0594,56.067,94007.0
2015-10-06 15:45:00,73.52,73.57,73.51,73.57,95044.0,56.0594,56.0975,56.0518,56.0975,95044.0
2015-10-06 15:50:00,73.56,73.6,73.54,73.6,158352.0,56.0899,56.1204,56.0746,56.1204,158352.0
2015-10-06 15:55:00,73.59,73.6,73.34,73.4,702267.0,56.1128,56.1204,55.9221,55.9679,702267.0
2015-10-07 09:30:00,73.72,73.72,73.44,73.51,249608.0,56.2119,56.2119,55.9984,56.0518,249608.0
2015-10-07 09:35:00,73.53,73.8,73.52,73.76,102026.0,56.067,56.2729,56.0594,56.2424,102026.0
2015-10-07 09:40:00,73.76,73.79,73.37,73.37,99112.0,56.2424,56.2653,55.945,55.945,99112.0
2015-10-07 09:45:00,73.38,73.51,73.35,73.38,78775.0,55.9526,56.0518,55.9298,55.9526,78775.0
2015-10-07 09:50:00,73.4,73.54,73.35,73.46,126649.0,55.9679,56.0746,55.9298,56.0136,126649.0
2015-10-07 09:55:00,73.47,73.61,73.46,73.51,75169.0,56.0213,56.128,56.0136,56.0518,75169.0
2015-10-07 10:00:00,73.52,73.66,73.51,73.62,95499.0,56.0594,56.1661,56.0518,56.1356,95499.0
2015-10-07 10:05:00,73.62,73.71,73.61,73.66,81920.0,56.1356,56.2043,56.128,56.1661,81920.0
2015-10-07 10:10:00,73.66,73.73,73.66,73.69,56195.0,56.1661,56.2195,56.1661,56.189,56195.0
2015-10-07 10:15:00,73.69,73.69,73.59,73.65,78413.0,56.189,56.189,56.1128,56.1585,78413.0
2015-10-07 10:20:00,73.65,73.69,73.63,73.66,54901.0,56.1585,56.189,56.1433,56.1661,54901.0
2015-10-07 10:25:00,73.66,73.71,73.58,73.59,70678.0,56.1661,56.2043,56.1051,56.1128,70678.0
2015-10-07 10:30:00,73.6,73.77,73.58,73.77,98005.0,56.1204,56.25,56.1051,56.25,98005.0
2015-10-07 10:35:00,73.76,73.8,73.74,73.76,45076.0,56.2424,56.2729,56.2271,56.2424,45076.0
2015-10-07 10:40:00,73.76,73.87,73.75,73.77,87665.0,56.2424,56.3263,56.2348,56.25,87665.0
2015-10-07 10:45:00,73.76,73.79,73.74,73.76,58395.0,56.2424,56.2653,56.2271,56.2424,58395.0
2015-10-07 10:50:00,73.75,73.83,73.68,73.82,88051.0,56.2348,56.2958,56.1814,56.2881,88051.0
2015-10-07 10:55:00,73.83,73.87,73.67,73.68,92280.0,56.2958,56.3263,56.1738,56.1814,92280.0
2015-10-07 11:00:00,73.68,73.71,73.63,73.69,72003.0,56.1814,56.2043,56.1433,56.189,72003.0
2015-10-07 11:05:00,73.68,73.75,73.59,73.63,76086.0,56.1814,56.2348,56.1128,56.1433,76086.0
2015-10-07 11:10:00,73.62,73.64,73.55,73.56,48310.0,56.1356,56.1509,56.0823,56.0899,48310.0
2015-10-07 11:15:00,73.55,73.6,73.51,73.6,80990.0,56.0823,56.1204,56.0518,56.1204,80990.0
2015-10-07 11:20:00,73.59,73.62,73.51,73.51,101803.0,56.1128,56.1356,56.0518,56.0518,101803.0
2015-10-07 11:25:00,73.51,73.58,73.48,73.58,62011.0,56.0518,56.1051,56.0289,56.1051,62011.0
2015-10-07 11:30:00,73.57,73.65,73.57,73.6,59918.0,56.0975,56.1585,56.0975,56.1204,59918.0
2015-10-07 11:35:00,73.61,73.63,73.55,73.56,65909.0,56.128,56.1433,56.0823,56.0899,65909.0
2015-10-07 11:40:00,73.56,73.59,73.52,73.54,73125.0,56.0899,56.1128,56.0594,56.0746,73125.0
2015-10-07 11:45:00,73.53,73.56,73.46,73.47,63199.0,56.067,56.0899,56.0136,56.0213,63199.0
2015-10-07 11:50:00,73.47,73.53,73.43,73.43,74613.0,56.0213,56.067,55.9908,55.9908,74613.0
2015-10-07 11:55:00,73.44,73.47,73.41,73.43,89747.0,55.9984,56.0213,55.9755,55.9908,89747.0
2015-10-07 12:00:00,73.43,73.49,73.39,73.43,88720.0,55.9908,56.0365,55.9603,55.9908,88720.0
2015-10-07 12:05:00,73.43,73.5,73.42,73.46,46158.0,55.9908,56.0441,55.9831,56.0136,46158.0
2015-10-07 12:10:00,73.45,73.5,73.45,73.47,54982.0,56.006,56.0441,56.006,56.0213,54982.0
2015-10-07 12:15:00,73.47,73.54,73.42,73.53,75206.0,56.0213,56.0746,55.9831,56.067,75206.0
2015-10-07 12:20:00,73.53,73.53,73.38,73.39,50057.0,56.067,56.067,55.9526,55.9603,50057.0
2015-10-07 12:25:00,73.4,73.4,73.32,73.4,67988.0,55.9679,55.9679,55.9069,55.9679,67988.0
2015-10-07 12:30:00,73.39,73.44,73.37,73.37,44771.0,55.9603,55.9984,55.945,55.945,44771.0
2015-10-07 12:35:00,73.36,73.45,73.34,73.44,44464.0,55.9374,56.006,55.9221,55.9984,44464.0
2015-10-07 12:40:00,73.43,73.56,73.37,73.55,59617.0,55.9908,56.0899,55.945,56.0823,59617.0
2015-10-07 12:45:00,73.55,73.57,73.53,73.57,20165.0,56.0823,56.0975,56.067,56.0975,20165.0
2015-10-07 12:50:00,73.57,73.58,73.49,73.51,32984.0,56.0975,56.1051,56.0365,56.0518,32984.0
2015-10-07 12:55:00,73.52,73.55,73.47,73.48,29282.0,56.0594,56.0823,56.0213,56.0289,29282.0
2015-10-07 13:00:00,73.49,73.53,73.38,73.41,47926.0,56.0365,56.067,55.9526,55.9755,47926.0
2015-10-07 13:05:00,73.41,73.52,73.41,73.51,54476.0,55.9755,56.0594,55.9755,56.0518,54476.0
2015-10-07 13:10:00,73.5,73.59,73.49,73.59,48845.0,56.0441,56.1128,56.0365,56.1128,48845.0
2015-10-07 13:15:00,73.59,73.63,73.58,73.6,38103.0,56.1128,56.1433,56.1051,56.1204,38103.0
2015-10-07 13:20:00,73.59,73.72,73.59,73.7,51584.0,56.1128,56.2119,56.1128,56.1966,51584.0
2015-10-07 13:25:00,73.71,73.73,73.65,73.69,48450.0,56.2043,56.2195,56.1585,56.189,48450.0
2015-10-07 13:30:00,73.69,73.81,73.68,73.78,147560.0,56.189,56.2805,56.1814,56.2576,147560.0
2015-10-07 13:35:00,73.78,73.8,73.68,73.68,127925.0,56.2576,56.2729,56.1814,56.1814,127925.0
2015-10-07 13:40:00,73.69,73.78,73.67,73.75,129038.0,56.189,56.2576,56.1738,56.2348,129038.0
2015-10-07 13:45:00,73.74,73.76,73.71,73.72,80915.0,56.2271,56.2424,56.2043,56.2119,80915.0
2015-10-07 13:50:00,73.72,73.75,73.69,73.75,56824.0,56.2119,56.2348,56.189,56.2348,56824.0
2015-10-07 13:55:00,73.74,73.8,73.74,73.76,66330.0,56.2271,56.2729,56.2271,56.2424,66330.0
2015-10-07 14:00:00,73.75,73.79,73.73,73.78,87193.0,56.2348,56.2653,56.2195,56.2576,87193.0
2015-10-07 14:05:00,73.78,73.84,73.75,73.78,66650.0,56.2576,56.3034,56.2348,56.2576,66650.0
2015-10-07 14:10:00,73.78,73.78,73.69,73.7,65991.0,56.2576,56.2576,56.189,56.1966,65991.0
2015-10-07 14:15:00,73.69,73.74,73.66,73.66,41832.0,56.189,56.2271,56.1661,56.1661,41832.0
2015-10-07 14:20:00,73.67,73.7,73.64,73.69,83505.0,56.1738,56.1966,56.1509,56.189,83505.0
2015-10-07 14:25:00,73.68,73.75,73.67,73.74,49571.0,56.1814,56.2348,56.1738,56.2271,49571.0
2015-10-07 14:30:00,73.74,73.75,73.68,73.7,85245.0,56.2271,56.2348,56.1814,56.1966,85245.0
2015-10-07 14:35:00,73.71,73.74,73.66,73.71,62766.0,56.2043,56.2271,56.1661,56.2043,62766.0
2015-10-07 14:40:00,73.71,73.76,73.68,73.72,58669.0,56.2043,56.2424,56.1814,56.2119,58669.0
2015-10-07 14:45:00,73.72,73.75,73.67,73.69,59827.0,56.2119,56.2348,56.1738,56.189,59827.0
2015-10-07 14:50:00,73.69,73.73,73.65,73.67,61242.0,56.189,56.2195,56.1585,56.1738,61242.0
2015-10-07 14:55:00,73.67,73.72,73.62,73.64,71667.0,56.1738,56.2119,56.1356,56.1509,71667.0
2015-10-07 15:00:00,73.64,73.69,73.63,73.64,74798.0,56.1509,56.189,56.1433,56.1509,74798.0
2015-10-07 15:05:00,73.64,73.71,73.63,73.66,62299.0,56.1509,56.2043,56.1433,56.1661,62299.0
2015-10-07 15:10:00,73.67,73.75,73.66,73.74,78831.0,56.1738,56.2348,56.1661,56.2271,78831.0
2015-10-07 15:15:00,73.75,73.79,73.68,73.74,135896.0,56.2348,56.2653,56.1814,56.2271,135896.0
2015-10-07 15:20:00,73.74,73.75,73.66,73.73,87980.0,56.2271,56.2348,56.1661,56.2195,87980.0
2015-10-07 15:25:00,73.73,73.73,73.56,73.56,130183.0,56.2195,56.2195,56.0899,56.0899,130183.0
2015-10-07 15:30:00,73.57,73.64,73.57,73.61,89593.0,56.0975,56.1509,56.0975,56.128,89593.0
2015-10-07 15:35:00,73.61,73.62,73.58,73.62,100110.0,56.128,56.1356,56.1051,56.1356,100110.0
2015-10-07 15:40:00,73.61,73.64,73.59,73.62,145241.0,56.128,56.1509,56.1128,56.1356,145241.0
2015-10-07 15:45:00,73.62,73.63,73.49,73.5,169898.0,56.1356,56.1433,56.0365,56.0441,169898.0
2015-10-07 15:50:00,73.5,73.54,73.5,73.54,157702.0,56.0441,56.0746,56.0441,56.0746,157702.0
2015-10-07 15:55:00,73.54,73.72,73.51,73.71,548157.0,56.0746,56.2119,56.0518,56.2043,548157.0
2015-10-08 09:30:00,73.68,73.89,73.6,73.76,215544.0,56.1814,56.3415,56.1204,56.2424,215544.0
2015-10-08 09:35:00,73.74,73.79,73.6,73.7,81071.0,56.2271,56.2653,56.1204,56.1966,81071.0
2015-10-08 09:40:00,73.7,73.73,73.58,73.6,67650.0,56.1966,56.2195,56.1051,56.1204,67650.0
2015-10-08 09:45:00,73.6,73.66,73.56,73.6,68092.0,56.1204,56.1661,56.0899,56.1204,68092.0
2015-10-08 09:50:00,73.6,73.62,73.52,73.53,126072.0,56.1204,56.1356,56.0594,56.067,126072.0
2015-10-08 09:55:00,73.53,73.57,73.49,73.5,109748.0,56.067,56.0975,56.0365,56.0441,109748.0
2015-10-08 10:00:00,73.5,73.65,73.5,73.62,110130.0,56.0441,56.1585,56.0441,56.1356,110130.0
2015-10-08 10:05:00,73.61,73.71,73.59,73.67,63575.0,56.128,56.2043,56.1128,56.1738,63575.0
2015-10-08 10:10:00,73.67,73.7,73.65,73.66,64809.0,56.1738,56.1966,56.1585,56.1661,64809.0
2015-10-08 10:15:00,73.67,73.71,73.62,73.65,62901.0,56.1738,56.2043,56.1356,56.1585,62901.0
2015-10-08 10:20:00,73.64,73.7,73.64,73.65,61124.0,56.1509,56.1966,56.1509,56.1585,61124.0
2015-10-08 10:25:00,73.65,73.71,73.6,73.64,90243.0,56.1585,56.2043,56.1204,56.1509,90243.0
2015-10-08 10:30:00,73.64,73.71,73.64,73.69,53825.0,56.1509,56.2043,56.1509,56.189,53825.0
2015-10-08 10:35:00,73.69,73.7,73.62,73.64,55347.0,56.189,56.1966,56.1356,56.1509,55347.0
2015-10-08 10:40:00,73.64,73.69,73.62,73.65,51478.0,56.1509,56.189,56.1356,56.1585,51478.0
2015-10-08 10:45:00,73.66,73.73,73.65,73.69,48862.0,56.1661,56.2195,56.1585,56.189,48862.0
2015-10-08 10:50:00,73.68,73.73,73.66,73.67,37812.0,56.1814,56.2195,56.1661,56.1738,37812.0
2015-10-08 10:55:00,73.68,73.74,73.67,73.69,100903.0,56.1814,56.2271,56.1738,56.189,100903.0
2015-10-08 11:00:00,73.69,73.79,73.67,73.78,82739.0,56.189,56.2653,56.1738,56.2576,82739.0
2015-10-08 11:05:00,73.79,73.85,73.77,73.85,80824.0,56.2653,56.311,56.25,56.311,80824.0
2015-10-08 11:10:00,73.84,73.89,73.82,73.84,69756.0,56.3034,56.3415,56.2881,56.3034,69756.0
2015-10-08 11:15:00,73.84,73.89,73.83,73.89,43992.0,56.3034,56.3415,56.2958,56.3415,43992.0
2015-10-08 11:20:00,73.89,73.93,73.87,73.88,64078.0,56.3415,56.372,56.3263,56.3339,64078.0
2015-10-08 11:25:00,73.89,73.97,73.89,73.95,62299.0,56.3415,56.4025,56.3415,56.3873,62299.0
2015-10-08 11:30:00,73.95,73.98,73.93,73.96,50202.0,56.3873,56.4101,56.372,56.3949,50202.0
2015-10-08 11:35:00,73.96,73.98,73.9,73.91,37712.0,56.3949,56.4101,56.3491,56.3568,37712.0
2015-10-08 11:40:00,73.9,73.96,73.9,73.94,28875.0,56.3491,56.3949,56.3491,56.3796,28875.0
2015-10-08 11:45:00,73.94,73.94,73.89,73.92,29577.0,56.3796,56.3796,56.3415,56.3644,29577.0
2015-10-08 11:50:00,73.92,73.95,73.9,73.9,27289.0,56.3644,56.3873,56.3491,56.3491,27289.0
2015-10-08 11:55:00,73.9,73.96,73.9,73.95,30318.0,56.3491,56.3949,56.3491,56.3873,30318.0
2015-10-08 12:00:00,73.94,73.99,73.92,73.98,33902.0,56.3796,56.4178,56.3644,56.4101,33902.0
2015-10-08 12:05:00,73.98,74.0,73.97,73.98,36153.0,56.4101,56.4254,56.4025,56.4101,36153.0
2015-10-08 12:10:00,73.97,73.99,73.95,73.95,25108.0,56.4025,56.4178,56.3873,56.3873,25108.0
2015-10-08 12:15:00,73.96,74.0,73.96,73.97,116877.0,56.3949,56.4254,56.3949,56.4025,116877.0
2015-10-08 12:20:00,73.97,74.02,73.97,73.99,56926.0,56.4025,56.4406,56.4025,56.4178,56926.0
2015-10-08 12:25:00,73.99,74.03,73.98,74.0,55869.0,56.4178,56.4483,56.4101,56.4254,55869.0
2015-10-08 12:30:00,74.0,74.01,73.94,73.94,32960.0,56.4254,56.433,56.3796,56.3796,32960.0
2015-10-08 12:35:00,73.94,73.97,73.9,73.91,25324.0,56.3796,56.4025,56.3491,56.3568,25324.0
2015-10-08 12:40:00,73.92,73.96,73.9,73.91,19679.0,56.3644,56.3949,56.3491,56.3568,19679.0
2015-10-08 12:45:00,73.92,73.93,73.8,73.81,87027.0,56.3644,56.372,56.2729,56.2805,87027.0
2015-10-08 12:50:00,73.81,73.81,73.77,73.79,58741.0,56.2805,56.2805,56.25,56.2653,58741.0
2015-10-08 12:55:00,73.78,73.81,73.78,73.79,36981.0,56.2576,56.2805,56.2576,56.2653,36981.0
2015-10-08 13:00:00,73.78,73.83,73.76,73.77,35773.0,56.2576,56.2958,56.2424,56.25,35773.0
2015-10-08 13:05:00,73.78,73.81,73.69,73.7,33384.0,56.2576,56.2805,56.189,56.1966,33384.0
2015-10-08 13:10:00,73.7,73.77,73.7,73.74,37731.0,56.1966,56.25,56.1966,56.2271,37731.0
2015-10-08 13:15:00,73.74,73.82,73.72,73.81,30923.0,56.2271,56.2881,56.2119,56.2805,30923.0
2015-10-08 13:20:00,73.81,73.81,73.78,73.8,18178.0,56.2805,56.2805,56.2576,56.2729,18178.0
2015-10-08 13:25:00,73.8,73.86,73.77,73.86,21747.0,56.2729,56.3186,56.25,56.3186,21747.0
2015-10-08 13:30:00,73.85,73.9,73.85,73.89,26065.0,56.311,56.3491,56.311,56.3415,26065.0
2015-10-08 13:35:00,73.89,73.92,73.84,73.84,49767.0,56.3415,56.3644,56.3034,56.3034,49767.0
2015-10-08 13:40:00,73.84,73.84,73.79,73.83,29704.0,56.3034,56.3034,56.2653,56.2958,29704.0
2015-10-08 13:45:00,73.83,73.87,73.82,73.85,42136.0,56.2958,56.3263,56.2881,56.311,42136.0
2015-10-08 13:50:00,73.85,73.87,73.79,73.79,75564.0,56.311,56.3263,56.2653,56.2653,75564.0
2015-10-08 13:55:00,73.79,73.8,73.77,73.8,30925.0,56.2653,56.2729,56.25,56.2729,30925.0
2015-10-08 14:00:00,73.82,74.12,73.8,73.97,193360.0,56.2881,56.5169,56.2729,56.4025,193360.0
2015-10-08 14:05:00,73.97,73.99,73.82,73.92,84347.0,56.4025,56.4178,56.2881,56.3644,84347.0
2015-10-08 14:10:00,73.93,74.03,73.91,74.01,89120.0,56.372,56.4483,56.3568,56.433,89120.0
2015-10-08 14:15:00,74.01,74.04,73.94,73.99,56158.0,56.433,56.4559,56.3796,56.4178,56158.0
2015-10-08 14:20:00,73.98,74.05,73.94,74.03,36504.0,56.4101,56.4635,56.3796,56.4483,36504.0
2015-10-08 14:25:00,74.02,74.06,73.98,74.02,53238.0,56.4406,56.4711,56.4101,56.4406,53238.0
2015-10-08 14:30:00,74.02,74.11,74.0,74.11,61722.0,56.4406,56.5093,56.4254,56.5093,61722.0
2015-10-08 14:35:00,74.11,74.14,74.06,74.14,38147.0,56.5093,56.5321,56.4711,56.5321,38147.0
2015-10-08 14:40:00,74.14,74.18,74.11,74.14,58540.0,56.5321,56.5626,56.5093,56.5321,58540.0
2015-10-08 14:45:00,74.13,74.16,74.09,74.1,45946.0,56.5245,56.5474,56.494,56.5016,45946.0
2015-10-08 14:50:00,74.1,74.14,74.09,74.14,43798.0,56.5016,56.5321,56.494,56.5321,43798.0
2015-10-08 14:55:00,74.15,74.25,74.14,74.21,71453.0,56.5398,56.616,56.5321,56.5855,71453.0
2015-10-08 15:00:00,74.21,74.28,74.19,74.26,88855.0,56.5855,56.6389,56.5703,56.6236,88855.0
2015-10-08 15:05:00,74.25,74.29,74.2,74.26,79973.0,56.616,56.6465,56.5779,56.6236,79973.0
2015-10-08 15:10:00,74.26,74.37,74.25,74.33,92177.0,56.6236,56.7075,56.616,56.677,92177.0
2015-10-08 15:15:00,74.34,74.37,74.32,74.34,95573.0,56.6846,56.7075,56.6694,56.6846,95573.0
2015-10-08 15:20:00,74.34,74.37,74.24,74.29,121039.0,56.6846,56.7075,56.6084,56.6465,121039.0
2015-10-08 15:25:00,74.29,74.35,74.26,74.3,99677.0,56.6465,56.6923,56.6236,56.6541,99677.0
2015-10-08 15:30:00,74.3,74.36,74.29,74.32,122540.0,56.6541,56.6999,56.6465,56.6694,122540.0
2015-10-08 15:35:00,74.31,74.34,74.26,74.27,126293.0,56.6618,56.6846,56.6236,56.6313,126293.0
2015-10-08 15:40:00,74.28,74.34,74.25,74.34,95233.0,56.6389,56.6846,56.616,56.6846,95233.0
2015-10-08 15:45:00,74.33,74.44,74.31,74.41,175234.0,56.677,56.7609,56.6618,56.738,175234.0
2015-10-08 15:50:00,74.4,74.42,74.32,74.37,211656.0,56.7304,56.7456,56.6694,56.7075,211656.0
2015-10-08 15:55:00,74.37,74.42,74.33,74.39,271857.0,56.7075,56.7456,56.677,56.7228,271857.0
2015-10-09 09:30:00,74.59,74.84,74.5,74.61,264193.0,56.8753,57.0659,56.8066,56.8905,264193.0
2015-10-09 09:35:00,74.6,74.75,74.6,74.73,182107.0,56.8829,56.9973,56.8829,56.982,182107.0
2015-10-09 09:40:00,74.72,74.91,74.71,74.77,218868.0,56.9744,57.1193,56.9668,57.0125,218868.0
2015-10-09 09:45:00,74.78,74.8,74.69,74.72,102723.0,57.0201,57.0354,56.9515,56.9744,102723.0
2015-10-09 09:50:00,74.72,74.75,74.58,74.7,156221.0,56.9744,56.9973,56.8676,56.9591,156221.0
2015-10-09 09:55:00,74.7,74.76,74.59,74.65,133908.0,56.9591,57.0049,56.8753,56.921,133908.0
2015-10-09 10:00:00,74.67,74.72,74.57,74.68,74838.0,56.9363,56.9744,56.86,56.9439,74838.0
2015-10-09 10:05:00,74.67,74.74,74.63,74.67,69598.0,56.9363,56.9896,56.9058,56.9363,69598.0
2015-10-09 10:10:00,74.67,74.7,74.6,74.6,90783.0,56.9363,56.9591,56.8829,56.8829,90783.0
2015-10-09 10:15:00,74.6,74.65,74.54,74.58,76285.0,56.8829,56.921,56.8371,56.8676,76285.0
2015-10-09 10:20:00,74.57,74.61,74.52,74.57,54665.0,56.86,56.8905,56.8219,56.86,54665.0
2015-10-09 10:25:00,74.57,74.59,74.49,74.58,63339.0,56.86,56.8753,56.799,56.8676,63339.0
2015-10-09 10:30:00,74.57,74.63,74.56,74.63,84991.0,56.86,56.9058,56.8524,56.9058,84991.0
2015-10-09 10:35:00,74.62,74.68,74.61,74.68,62402.0,56.8981,56.9439,56.8905,56.9439,62402.0
2015-10-09 10:40:00,74.68,74.74,74.67,74.68,43015.0,56.9439,56.9896,56.9363,56.9439,43015.0
2015-10-09 10:45:00,74.68,74.8,74.67,74.67,176560.0,56.9439,57.0354,56.9363,56.9363,176560.0
2015-10-09 10:50:00,74.67,74.7,74.59,74.68,64819.0,56.9363,56.9591,56.8753,56.9439,64819.0
2015-10-09 10:55:00,74.68,74.76,74.65,74.74,77579.0,56.9439,57.0049,56.921,56.9896,77579.0
2015-10-09 11:00:00,74.74,74.75,74.65,74.67,41513.0,56.9896,56.9973,56.921,56.9363,41513.0
2015-10-09 11:05:00,74.67,74.68,74.62,74.63,46185.0,56.9363,56.9439,56.8981,56.9058,46185.0
2015-10-09 11:10:00,74.62,74.66,74.59,74.61,58982.0,56.8981,56.9286,56.8753,56.8905,58982.0
2015-10-09 11:15:00,74.62,74.65,74.59,74.62,66656.0,56.8981,56.921,56.8753,56.8981,66656.0
2015-10-09 11:20:00,74.62,74.64,74.57,74.63,38169.0,56.8981,56.9134,56.86,56.9058,38169.0
2015-10-09 11:25:00,74.63,74.65,74.59,74.65,43390.0,56.9058,56.921,56.8753,56.921,43390.0
2015-10-09 11:30:00,74.65,74.68,74.58,74.6,80259.0,56.921,56.9439,56.8676,56.8829,80259.0
2015-10-09 11:35:00,74.6,74.6,74.51,74.55,43534.0,56.8829,56.8829,56.8143,56.8448,43534.0
2015-10-09 11:40:00,74.55,74.61,74.53,74.59,41428.0,56.8448,56.8905,56.8295,56.8753,41428.0
2015-10-09 11:45:00,74.58,74.63,74.52,74.53,46567.0,56.8676,56.9058,56.8219,56.8295,46567.0
2015-10-09 11:50:00,74.53,74.63,74.48,74.48,43182.0,56.8295,56.9058,56.7914,56.7914,43182.0
2015-10-09 11:55:00,74.48,74.56,74.48,74.52,41813.0,56.7914,56.8524,56.7914,56.8219,41813.0
2015-10-09 12:00:00,74.52,74.57,74.51,74.55,36313.0,56.8219,56.86,56.8143,56.8448,36313.0
2015-10-09 12:05:00,74.55,74.55,74.45,74.46,33277.0,56.8448,56.8448,56.7685,56.7761,33277.0
2015-10-09 12:10:00,74.46,74.5,74.45,74.49,48730.0,56.7761,56.8066,56.7685,56.799,48730.0
2015-10-09 12:15:00,74.49,74.52,74.45,74.5,25171.0,56.799,56.8219,56.7685,56.8066,25171.0
2015-10-09 12:20:00,74.5,74.51,74.45,74.47,40260.0,56.8066,56.8143,56.7685,56.7838,40260.0
2015-10-09 12:25:00,74.47,74.53,74.46,74.47,46309.0,56.7838,56.8295,56.7761,56.7838,46309.0
2015-10-09 12:30:00,74.47,74.47,74.39,74.43,45135.0,56.7838,56.7838,56.7228,56.7533,45135.0
2015-10-09 12:35:00,74.44,74.5,74.43,74.49,28793.0,56.7609,56.8066,56.7533,56.799,28793.0
2015-10-09 12:40:00,74.5,74.5,74.43,74.43,31199.0,56.8066,56.8066,56.7533,56.7533,31199.0
2015-10-09 12:45:00,74.43,74.44,74.38,74.39,40405.0,56.7533,56.7609,56.7151,56.7228,40405.0
2015-10-09 12:50:00,74.39,74.44,74.39,74.44,49614.0,56.7228,56.7609,56.7228,56.7609,49614.0
2015-10-09 12:55:00,74.44,74.45,74.4,74.4,52830.0,56.7609,56.7685,56.7304,56.7304,52830.0
2015-10-09 13:00:00,74.4,74.44,74.38,74.43,132166.0,56.7304,56.7609,56.7151,56.7533,132166.0
2015-10-09 13:05:00,74.43,74.45,74.39,74.39,70347.0,56.7533,56.7685,56.7228,56.7228,70347.0
2015-10-09 13:10:00,74.38,74.4,74.33,74.33,124239.0,56.7151,56.7304,56.677,56.677,124239.0
2015-10-09 13:15:00,74.34,74.35,74.32,74.35,37567.0,56.6846,56.6923,56.6694,56.6923,37567.0
2015-10-09 13:20:00,74.35,74.35,74.33,74.33,21245.0,56.6923,56.6923,56.677,56.677,21245.0
2015-10-09 13:25:00,74.34,74.39,74.33,74.39,86818.0,56.6846,56.7228,56.677,56.7228,86818.0
2015-10-09 13:30:00,74.39,74.44,74.38,74.41,56370.0,56.7228,56.7609,56.7151,56.738,56370.0
2015-10-09 13:35:00,74.41,74.46,74.39,74.43,50529.0,56.738,56.7761,56.7228,56.7533,50529.0
2015-10-09 13:40:00,74.43,74.52,74.43,74.49,45724.0,56.7533,56.8219,56.7533,56.799,45724.0
2015-10-09 13:45:00,74.5,74.51,74.45,74.51,50361.0,56.8066,56.8143,56.7685,56.8143,50361.0
2015-10-09 13:50:00,74.51,74.55,74.5,74.55,25522.0,56.8143,56.8448,56.8066,56.8448,25522.0
2015-10-09 13:55:00,74.54,74.57,74.51,74.52,43799.0,56.8371,56.86,56.8143,56.8219,43799.0
2015-10-09 14:00:00,74.51,74.53,74.48,74.49,27144.0,56.8143,56.8295,56.7914,56.799,27144.0
2015-10-09 14:05:00,74.48,74.51,74.45,74.5,27794.0,56.7914,56.8143,56.7685,56.8066,27794.0
2015-10-09 14:10:00,74.49,74.52,74.49,74.49,35416.0,56.799,56.8219,56.799,56.799,35416.0
2015-10-09 14:15:00,74.49,74.51,74.44,74.49,38009.0,56.799,56.8143,56.7609,56.799,38009.0
2015-10-09 14:20:00,74.49,74.53,74.43,74.52,36783.0,56.799,56.8295,56.7533,56.8219,36783.0
2015-10-09 14:25:00,74.53,74.57,74.49,74.57,47180.0,56.8295,56.86,56.799,56.86,47180.0
2015-10-09 14:30:00,74.57,74.57,74.45,74.49,43914.0,56.86,56.86,56.7685,56.799,43914.0
2015-10-09 14:35:00,74.48,74.49,74.44,74.48,50676.0,56.7914,56.799,56.7609,56.7914,50676.0
2015-10-09 14:40:00,74.47,74.5,74.46,74.47,68260.0,56.7838,56.8066,56.7761,56.7838,68260.0
2015-10-09 14:45:00,74.47,74.52,74.47,74.52,42288.0,56.7838,56.8219,56.7838,56.8219,42288.0
2015-10-09 14:50:00,74.51,74.52,74.46,74.46,47022.0,56.8143,56.8219,56.7761,56.7761,47022.0
2015-10-09 14:55:00,74.46,74.49,74.45,74.48,47481.0,56.7761,56.799,56.7685,56.7914,47481.0
2015-10-09 15:00:00,74.48,74.5,74.45,74.46,41724.0,56.7914,56.8066,56.7685,56.7761,41724.0
2015-10-09 15:05:00,74.47,74.48,74.41,74.44,60763.0,56.7838,56.7914,56.738,56.7609,60763.0
2015-10-09 15:10:00,74.44,74.45,74.33,74.35,73129.0,56.7609,56.7685,56.677,56.6923,73129.0
2015-10-09 15:15:00,74.35,74.38,74.34,74.38,79143.0,56.6923,56.7151,56.6846,56.7151,79143.0
2015-10-09 15:20:00,74.38,74.45,74.36,74.43,58565.0,56.7151,56.7685,56.6999,56.7533,58565.0
2015-10-09 15:25:00,74.43,74.47,74.38,74.47,70202.0,56.7533,56.7838,56.7151,56.7838,70202.0
2015-10-09 15:30:00,74.47,74.51,74.45,74.48,94039.0,56.7838,56.8143,56.7685,56.7914,94039.0
2015-10-09 15:35:00,74.48,74.53,74.47,74.48,92707.0,56.7914,56.8295,56.7838,56.7914,92707.0
2015-10-09 15:40:00,74.49,74.56,74.48,74.56,112975.0,56.799,56.8524,56.7914,56.8524,112975.0
2015-10-09 15:45:00,74.55,74.58,74.52,74.53,99257.0,56.8448,56.8676,56.8219,56.8295,99257.0
2015-10-09 15:50:00,74.53,74.54,74.46,74.48,105097.0,56.8295,56.8371,56.7761,56.7914,105097.0
2015-10-09 15:55:00,74.48,74.59,74.47,74.49,415204.0,56.7914,56.8753,56.7838,56.799,415204.0
2015-10-12 09:30:00,74.69,74.76,74.62,74.72,185605.0,56.9515,57.0049,56.8981,56.9744,185605.0
2015-10-12 09:35:00,74.71,74.72,74.57,74.58,109011.0,56.9668,56.9744,56.86,56.8676,109011.0
2015-10-12 09:40:00,74.58,74.59,74.41,74.57,86993.0,56.8676,56.8753,56.738,56.86,86993.0
2015-10-12 09:45:00,74.57,74.6,74.47,74.5,143127.0,56.86,56.8829,56.7838,56.8066,143127.0
2015-10-12 09:50:00,74.5,74.5,74.42,74.45,94516.0,56.8066,56.8066,56.7456,56.7685,94516.0
2015-10-12 09:55:00,74.44,74.49,74.41,74.43,100127.0,56.7609,56.799,56.738,56.7533,100127.0
2015-10-12 10:00:00,74.42,74.43,74.35,74.41,102544.0,56.7456,56.7533,56.6923,56.738,102544.0
2015-10-12 10:05:00,74.41,74.44,74.38,74.41,79838.0,56.738,56.7609,56.7151,56.738,79838.0
2015-10-12 10:10:00,74.42,74.43,74.38,74.41,83106.0,56.7456,56.7533,56.7151,56.738,83106.0
2015-10-12 10:15:00,74.4,74.48,74.4,74.44,91451.0,56.7304,56.7914,56.7304,56.7609,91451.0
2015-10-12 10:20:00,74.44,74.52,74.42,74.49,86754.0,56.7609,56.8219,56.7456,56.799,86754.0
2015-10-12 10:25:00,74.48,74.5,74.43,74.49,77422.0,56.7914,56.8066,56.7533,56.799,77422.0
2015-10-12 10:30:00,74.49,74.55,74.47,74.52,43617.0,56.799,56.8448,56.7838,56.8219,43617.0
2015-10-12 10:35:00,74.53,74.54,74.51,74.52,47016.0,56.8295,56.8371,56.8143,56.8219,47016.0
2015-10-12 10:40:00,74.52,74.53,74.46,74.48,52221.0,56.8219,56.8295,56.7761,56.7914,52221.0
2015-10-12 10:45:00,74.48,74.49,74.4,74.44,58958.0,56.7914,56.799,56.7304,56.7609,58958.0
2015-10-12 10:50:00,74.45,74.5,74.43,74.43,41160.0,56.7685,56.8066,56.7533,56.7533,41160.0
2015-10-12 10:55:00,74.44,74.45,74.37,74.39,39768.0,56.7609,56.7685,56.7075,56.7228,39768.0
2015-10-12 11:00:00,74.39,74.39,74.34,74.35,57128.0,56.7228,56.7228,56.6846,56.6923,57128.0
2015-10-12 11:05:00,74.36,74.4,74.33,74.38,40906.0,56.6999,56.7304,56.677,56.7151,40906.0
2015-10-12 11:10:00,74.39,74.4,74.36,74.39,43248.0,56.7228,56.7304,56.6999,56.7228,43248.0
2015-10-12 11:15:00,74.39,74.45,74.39,74.43,33982.0,56.7228,56.7685,56.7228,56.7533,33982.0
2015-10-12 11:20:00,74.43,74.44,74.35,74.44,38080.0,56.7533,56.7609,56.6923,56.7609,38080.0
2015-10-12 11:25:00,74.44,74.47,74.43,74.46,30604.0,56.7609,56.7838,56.7533,56.7761,30604.0
2015-10-12 11:30:00,74.45,74.49,74.44,74.45,34759.0,56.7685,56.799,56.7609,56.7685,34759.0
2015-10-12 11:35:00,74.44,74.48,74.44,74.45,25213.0,56.7609,56.7914,56.7609,56.7685,25213.0
2015-10-12 11:40:00,74.45,74.52,74.41,74.48,54853.0,56.7685,56.8219,56.738,56.7914,54853.0
2015-10-12 11:45:00,74.48,74.5,74.46,74.48,27151.0,56.7914,56.8066,56.7761,56.7914,27151.0
2015-10-12 11:50:00,74.48,74.5,74.43,74.46,43834.0,56.7914,56.8066,56.7533,56.7761,43834.0
2015-10-12 11:55:00,74.47,74.51,74.44,74.51,47917.0,56.7838,56.8143,56.7609,56.8143,47917.0
2015-10-12 12:00:00,74.5,74.51,74.43,74.43,69914.0,56.8066,56.8143,56.7533,56.7533,69914.0
2015-10-12 12:05:00,74.43,74.44,74.39,74.41,41637.0,56.7533,56.7609,56.7228,56.738,41637.0
2015-10-12 12:10:00,74.41,74.45,74.4,74.44,50563.0,56.738,56.7685,56.7304,56.7609,50563.0
2015-10-12 12:15:00,74.43,74.45,74.4,74.41,40096.0,56.7533,56.7685,56.7304,56.738,40096.0
2015-10-12 12:20:00,74.41,74.46,74.39,74.44,57638.0,56.738,56.7761,56.7228,56.7609,57638.0
2015-10-12 12:25:00,74.44,74.48,74.43,74.47,40406.0,56.7609,56.7914,56.7533,56.7838,40406.0
2015-10-12 12:30:00,74.46,74.46,74.38,74.41,40775.0,56.7761,56.7761,56.7151,56.738,40775.0
2015-10-12 12:35:00,74.41,74.41,74.35,74.38,34611.0,56.738,56.738,56.6923,56.7151,34611.0
2015-10-12 12:40:00,74.38,74.39,74.3,74.32,55544.0,56.7151,56.7228,56.6541,56.6694,55544.0
2015-10-12 12:45:00,74.33,74.37,74.3,74.37,43501.0,56.677,56.7075,56.6541,56.7075,43501.0
2015-10-12 12:50:00,74.37,74.37,74.27,74.27,88421.0,56.7075,56.7075,56.6313,56.6313,88421.0
2015-10-12 12:55:00,74.28,74.33,74.26,74.33,42108.0,56.6389,56.677,56.6236,56.677,42108.0
2015-10-12 13:00:00,74.32,74.35,74.28,74.28,32839.0,56.6694,56.6923,56.6389,56.6389,32839.0
2015-10-12 13:05:00,74.28,74.28,74.24,74.27,30865.0,56.6389,56.6389,56.6084,56.6313,30865.0
2015-10-12 13:10:00,74.27,74.3,74.25,74.25,32370.0,56.6313,56.6541,56.616,56.616,32370.0
2015-10-12 13:15:00,74.26,74.26,74.23,74.25,27983.0,56.6236,56.6236,56.6008,56.616,27983.0
2015-10-12 13:20:00,74.25,74.25,74.2,74.21,40769.0,56.616,56.616,56.5779,56.5855,40769.0
2015-10-12 13:25:00,74.21,74.26,74.21,74.25,36904.0,56.5855,56.6236,56.5855,56.616,36904.0
2015-10-12 13:30:00,74.26,74.26,74.17,74.18,30910.0,56.6236,56.6236,56.555,56.5626,30910.0
2015-10-12 13:35:00,74.18,74.2,74.12,74.12,70920.0,56.5626,56.5779,56.5169,56.5169,70920.0
2015-10-12 13:40:00,74.12,74.15,74.06,74.06,47136.0,56.5169,56.5398,56.4711,56.4711,47136.0
2015-10-12 13:45:00,74.06,74.08,74.05,74.07,36382.0,56.4711,56.4864,56.4635,56.4788,36382.0
2015-10-12 13:50:00,74.07,74.11,74.06,74.06,52560.0,56.4788,56.5093,56.4711,56.4711,52560.0
2015-10-12 13:55:00,74.07,74.08,74.0,74.0,52973.0,56.4788,56.4864,56.4254,56.4254,52973.0
2015-10-12 14:00:00,74.01,74.06,74.0,74.05,57389.0,56.433,56.4711,56.4254,56.4635,57389.0
2015-10-12 14:05:00,74.06,74.06,74.03,74.04,32497.0,56.4711,56.4711,56.4483,56.4559,32497.0
2015-10-12 14:10:00,74.03,74.04,74.01,74.04,53166.0,56.4483,56.4559,56.433,56.4559,53166.0
2015-10-12 14:15:00,74.03,74.05,73.95,73.96,69954.0,56.4483,56.4635,56.3873,56.3949,69954.0
2015-10-12 14:20:00,73.97,74.01,73.95,73.96,34730.0,56.4025,56.433,56.3873,56.3949,34730.0
2015-10-12 14:25:00,73.97,73.97,73.91,73.92,60322.0,56.4025,56.4025,56.3568,56.3644,60322.0
2015-10-12 14:30:00,73.93,74.0,73.92,73.98,48639.0,56.372,56.4254,56.3644,56.4101,48639.0
2015-10-12 14:35:00,73.98,73.99,73.98,73.98,60836.0,56.4101,56.4178,56.4101,56.4101,60836.0
2015-10-12 14:40:00,73.99,74.05,73.99,74.04,51831.0,56.4178,56.4635,56.4178,56.4559,51831.0
2015-10-12 14:45:00,74.05,74.08,74.04,74.08,40834.0,56.4635,56.4864,56.4559,56.4864,40834.0
2015-10-12 14:50:00,74.08,74.12,74.08,74.09,43033.0,56.4864,56.5169,56.4864,56.494,43033.0
2015-10-12 14:55:00,74.09,74.21,74.09,74.2,92467.0,56.494,56.5855,56.494,56.5779,92467.0
2015-10-12 15:00:00,74.2,74.2,74.12,74.12,65683.0,56.5779,56.5779,56.5169,56.5169,65683.0
2015-10-12 15:05:00,74.12,74.22,74.12,74.22,74160.0,56.5169,56.5931,56.5169,56.5931,74160.0
2015-10-12 15:10:00,74.21,74.27,74.19,74.27,65785.0,56.5855,56.6313,56.5703,56.6313,65785.0
2015-10-12 15:15:00,74.27,74.3,74.21,74.22,69298.0,56.6313,56.6541,56.5855,56.5931,69298.0
2015-10-12 15:20:00,74.21,74.28,74.21,74.26,80223.0,56.5855,56.6389,56.5855,56.6236,80223.0
2015-10-12 15:25:00,74.26,74.3,74.25,74.3,41101.0,56.6236,56.6541,56.616,56.6541,41101.0
2015-10-12 15:30:00,74.3,74.31,74.25,74.27,94173.0,56.6541,56.6618,56.616,56.6313,94173.0
2015-10-12 15:35:00,74.27,74.29,74.26,74.26,78724.0,56.6313,56.6465,56.6236,56.6236,78724.0
2015-10-12 15:40:00,74.27,74.28,74.25,74.28,98759.0,56.6313,56.6389,56.616,56.6389,98759.0
2015-10-12 15:45:00,74.28,74.28,74.21,74.21,158322.0,56.6389,56.6389,56.5855,56.5855,158322.0
2015-10-12 15:50:00,74.21,74.23,74.19,74.21,100392.0,56.5855,56.6008,56.5703,56.5855,100392.0
2015-10-12 15:55:00,74.2,74.34,74.2,74.32,341722.0,56.5779,56.6846,56.5779,56.6694,341722.0
2015-10-13 09:30:00,74.24,74.28,74.04,74.12,297862.0,56.6084,56.6389,56.4559,56.5169,297862.0
2015-10-13 09:35:00,74.1,74.12,73.95,73.95,121676.0,56.5016,56.5169,56.3873,56.3873,121676.0
2015-10-13 09:40:00,73.94,74.02,73.83,73.87,160525.0,56.3796,56.4406,56.2958,56.3263,160525.0
2015-10-13 09:45:00,73.87,73.92,73.74,73.79,115414.0,56.3263,56.3644,56.2271,56.2653,115414.0
2015-10-13 09:50:00,73.79,73.86,73.75,73.82,157796.0,56.2653,56.3186,56.2348,56.2881,157796.0
2015-10-13 09:55:00,73.83,73.83,73.74,73.76,66506.0,56.2958,56.2958,56.2271,56.2424,66506.0
2015-10-13 10:00:00,73.75,73.77,73.7,73.73,155026.0,56.2348,56.25,56.1966,56.2195,155026.0
2015-10-13 10:05:00,73.72,73.73,73.66,73.7,127250.0,56.2119,56.2195,56.1661,56.1966,127250.0
2015-10-13 10:10:00,73.69,73.74,73.67,73.69,107737.0,56.189,56.2271,56.1738,56.189,107737.0
2015-10-13 10:15:00,73.69,73.71,73.66,73.7,136080.0,56.189,56.2043,56.1661,56.1966,136080.0
2015-10-13 10:20:00,73.7,73.83,73.68,73.75,148891.0,56.1966,56.2958,56.1814,56.2348,148891.0
2015-10-13 10:25:00,73.75,73.83,73.72,73.75,63774.0,56.2348,56.2958,56.2119,56.2348,63774.0
2015-10-13 10:30:00,73.76,73.81,73.69,73.7,68792.0,56.2424,56.2805,56.189,56.1966,68792.0
2015-10-13 10:35:00,73.7,73.75,73.68,73.75,95191.0,56.1966,56.2348,56.1814,56.2348,95191.0
2015-10-13 10:40:00,73.75,73.82,73.74,73.78,46746.0,56.2348,56.2881,56.2271,56.2576,46746.0
2015-10-13 10:45:00,73.77,73.78,73.74,73.75,71800.0,56.25,56.2576,56.2271,56.2348,71800.0
2015-10-13 10:50:00,73.75,73.84,73.74,73.83,70917.0,56.2348,56.3034,56.2271,56.2958,70917.0
2015-10-13 10:55:00,73.84,73.93,73.84,73.89,91757.0,56.3034,56.372,56.3034,56.3415,91757.0
2015-10-13 11:00:00,73.9,73.91,73.81,73.82,80831.0,56.3491,56.3568,56.2805,56.2881,80831.0
2015-10-13 11:05:00,73.82,73.89,73.81,73.88,45990.0,56.2881,56.3415,56.2805,56.3339,45990.0
2015-10-13 11:10:00,73.88,73.93,73.83,73.84,137426.0,56.3339,56.372,56.2958,56.3034,137426.0
2015-10-13 11:15:00,73.84,73.87,73.82,73.86,96121.0,56.3034,56.3263,56.2881,56.3186,96121.0
2015-10-13 11:20:00,73.87,73.92,73.84,73.86,95245.0,56.3263,56.3644,56.3034,56.3186,95245.0
2015-10-13 11:25:00,73.86,73.9,73.85,73.89,77214.0,56.3186,56.3491,56.311,56.3415,77214.0
2015-10-13 11:30:00,73.89,73.92,73.87,73.9,62378.0,56.3415,56.3644,56.3263,56.3491,62378.0
2015-10-13 11:35:00,73.89,73.89,73.85,73.85,71118.0,56.3415,56.3415,56.311,56.311,71118.0
2015-10-13 11:40:00,73.86,73.92,73.83,73.9,111067.0,56.3186,56.3644,56.2958,56.3491,111067.0
2015-10-13 11:45:00,73.89,73.92,73.86,73.89,52174.0,56.3415,56.3644,56.3186,56.3415,52174.0
2015-10-13 11:50:00,73.89,73.9,73.85,73.89,59405.0,56.3415,56.3491,56.311,56.3415,59405.0
2015-10-13 11:55:00,73.89,73.97,73.88,73.94,59503.0,56.3415,56.4025,56.3339,56.3796,59503.0
2015-10-13 12:00:00,73.94,73.99,73.92,73.94,43481.0,56.3796,56.4178,56.3644,56.3796,43481.0
2015-10-13 12:05:00,73.95,73.96,73.92,73.94,69732.0,56.3873,56.3949,56.3644,56.3796,69732.0
2015-10-13 12:10:00,73.94,74.03,73.92,74.02,63005.0,56.3796,56.4483,56.3644,56.4406,63005.0
2015-10-13 12:15:00,74.02,74.1,74.0,74.04,51411.0,56.4406,56.5016,56.4254,56.4559,51411.0
2015-10-13 12:20:00,74.04,74.1,74.03,74.1,48650.0,56.4559,56.5016,56.4483,56.5016,48650.0
2015-10-13 12:25:00,74.1,74.14,74.05,74.05,58423.0,56.5016,56.5321,56.4635,56.4635,58423.0
2015-10-13 12:30:00,74.06,74.08,74.04,74.08,74609.0,56.4711,56.4864,56.4559,56.4864,74609.0
2015-10-13 12:35:00,74.07,74.09,74.05,74.05,60523.0,56.4788,56.494,56.4635,56.4635,60523.0
2015-10-13 12:40:00,74.05,74.08,74.05,74.06,58381.0,56.4635,56.4864,56.4635,56.4711,58381.0
2015-10-13 12:45:00,74.06,74.08,74.0,74.0,102366.0,56.4711,56.4864,56.4254,56.4254,102366.0
2015-10-13 12:50:00,73.99,74.01,73.97,73.99,48799.0,56.4178,56.433,56.4025,56.4178,48799.0
2015-10-13 12:55:00,73.99,74.02,73.98,73.99,75345.0,56.4178,56.4406,56.4101,56.4178,75345.0
2015-10-13 13:00:00,73.99,74.02,73.98,74.0,58917.0,56.4178,56.4406,56.4101,56.4254,58917.0
2015-10-13 13:05:00,73.99,74.0,73.95,73.97,51610.0,56.4178,56.4254,56.3873,56.4025,51610.0
2015-10-13 13:10:00,73.97,74.01,73.96,74.0,38658.0,56.4025,56.433,56.3949,56.4254,38658.0
2015-10-13 13:15:00,73.99,74.02,73.97,74.01,70550.0,56.4178,56.4406,56.4025,56.433,70550.0
2015-10-13 13:20:00,74.0,74.02,73.95,74.01,49141.0,56.4254,56.4406,56.3873,56.433,49141.0
2015-10-13 13:25:00,74.01,74.01,73.98,73.99,40370.0,56.433,56.433,56.4101,56.4178,40370.0
2015-10-13 13:30:00,73.99,74.01,73.94,73.94,44617.0,56.4178,56.433,56.3796,56.3796,44617.0
2015-10-13 13:35:00,73.94,73.97,73.91,73.94,97868.0,56.3796,56.4025,56.3568,56.3796,97868.0
2015-10-13 13:40:00,73.94,73.95,73.93,73.95,58299.0,56.3796,56.3873,56.372,56.3873,58299.0
2015-10-13 13:45:00,73.95,74.07,73.94,74.04,38916.0,56.3873,56.4788,56.3796,56.4559,38916.0
2015-10-13 13:50:00,74.05,74.05,73.99,74.0,32627.0,56.4635,56.4635,56.4178,56.4254,32627.0
2015-10-13 13:55:00,73.99,74.01,73.97,74.01,46521.0,56.4178,56.433,56.4025,56.433,46521.0
2015-10-13 14:00:00,74.01,74.06,73.98,74.05,53750.0,56.433,56.4711,56.4101,56.4635,53750.0
2015-10-13 14:05:00,74.06,74.11,74.03,74.08,39269.0,56.4711,56.5093,56.4483,56.4864,39269.0
2015-10-13 14:10:00,74.07,74.13,74.05,74.13,35524.0,56.4788,56.5245,56.4635,56.5245,35524.0
2015-10-13 14:15:00,74.13,74.17,74.11,74.17,30606.0,56.5245,56.555,56.5093,56.555,30606.0
2015-10-13 14:20:00,74.17,74.18,74.12,74.13,48384.0,56.555,56.5626,56.5169,56.5245,48384.0
2015-10-13 14:25:00,74.13,74.18,74.12,74.18,51828.0,56.5245,56.5626,56.5169,56.5626,51828.0
2015-10-13 14:30:00,74.17,74.18,74.11,74.13,57181.0,56.555,56.5626,56.5093,56.5245,57181.0
2015-10-13 14:35:00,74.12,74.13,74.08,74.1,45321.0,56.5169,56.5245,56.4864,56.5016,45321.0
2015-10-13 14:40:00,74.11,74.12,74.08,74.11,59000.0,56.5093,56.5169,56.4864,56.5093,59000.0
2015-10-13 14:45:00,74.11,74.17,74.1,74.16,48039.0,56.5093,56.555,56.5016,56.5474,48039.0
2015-10-13 14:50:00,74.15,74.16,74.11,74.12,52076.0,56.5398,56.5474,56.5093,56.5169,52076.0
2015-10-13 14:55:00,74.13,74.15,74.1,74.13,73736.0,56.5245,56.5398,56.5016,56.5245,73736.0
2015-10-13 15:00:00,74.12,74.14,74.09,74.1,47303.0,56.5169,56.5321,56.494,56.5016,47303.0
2015-10-13 15:05:00,74.09,74.11,74.08,74.1,88849.0,56.494,56.5093,56.4864,56.5016,88849.0
2015-10-13 15:10:00,74.1,74.12,74.08,74.1,96651.0,56.5016,56.5169,56.4864,56.5016,96651.0
2015-10-13 15:15:00,74.1,74.11,74.08,74.11,111395.0,56.5016,56.5093,56.4864,56.5093,111395.0
2015-10-13 15:20:00,74.11,74.14,74.09,74.12,126913.0,56.5093,56.5321,56.494,56.5169,126913.0
2015-10-13 15:25:00,74.11,74.13,74.09,74.11,135622.0,56.5093,56.5245,56.494,56.5093,135622.0
2015-10-13 15:30:00,74.11,74.16,74.11,74.12,100861.0,56.5093,56.5474,56.5093,56.5169,100861.0
2015-10-13 15:35:00,74.12,74.14,74.09,74.12,155939.0,56.5169,56.5321,56.494,56.5169,155939.0
2015-10-13 15:40:00,74.12,74.13,74.08,74.09,156659.0,56.5169,56.5245,56.4864,56.494,156659.0
2015-10-13 15:45:00,74.08,74.09,74.04,74.06,105286.0,56.4864,56.494,56.4559,56.4711,105286.0
2015-10-13 15:50:00,74.05,74.14,74.05,74.11,187030.0,56.4635,56.5321,56.4635,56.5093,187030.0
2015-10-13 15:55:00,74.11,74.16,74.1,74.12,237827.0,56.5093,56.5474,56.5016,56.5169,237827.0
2015-10-14 09:30:00,74.21,74.43,73.99,74.09,137671.0,56.5855,56.7533,56.4178,56.494,137671.0
2015-10-14 09:35:00,74.12,74.16,74.01,74.06,78820.0,56.5169,56.5474,56.433,56.4711,78820.0
2015-10-14 09:40:00,74.05,74.14,74.02,74.06,89853.0,56.4635,56.5321,56.4406,56.4711,89853.0
2015-10-14 09:45:00,74.05,74.21,74.04,74.21,107720.0,56.4635,56.5855,56.4559,56.5855,107720.0
2015-10-14 09:50:00,74.21,74.41,74.19,74.36,89999.0,56.5855,56.738,56.5703,56.6999,89999.0
2015-10-14 09:55:00,74.35,74.47,74.33,74.44,71041.0,56.6923,56.7838,56.677,56.7609,71041.0
2015-10-14 10:00:00,74.44,74.48,74.41,74.47,62658.0,56.7609,56.7914,56.738,56.7838,62658.0
2015-10-14 10:05:00,74.47,74.61,74.45,74.57,134616.0,56.7838,56.8905,56.7685,56.86,134616.0
2015-10-14 10:10:00,74.58,74.58,74.47,74.52,77472.0,56.8676,56.8676,56.7838,56.8219,77472.0
2015-10-14 10:15:00,74.52,74.53,74.47,74.52,74621.0,56.8219,56.8295,56.7838,56.8219,74621.0
2015-10-14 10:20:00,74.53,74.53,74.46,74.49,201898.0,56.8295,56.8295,56.7761,56.799,201898.0
2015-10-14 10:25:00,74.49,74.5,74.46,74.47,86328.0,56.799,56.8066,56.7761,56.7838,86328.0
2015-10-14 10:30:00,74.46,74.49,74.42,74.44,132665.0,56.7761,56.799,56.7456,56.7609,132665.0
2015-10-14 10:35:00,74.44,74.49,74.42,74.46,92739.0,56.7609,56.799,56.7456,56.7761,92739.0
2015-10-14 10:40:00,74.47,74.47,74.43,74.45,137998.0,56.7838,56.7838,56.7533,56.7685,137998.0
2015-10-14 10:45:00,74.45,74.48,74.34,74.34,107886.0,56.7685,56.7914,56.6846,56.6846,107886.0
2015-10-14 10:50:00,74.33,74.42,74.33,74.4,78283.0,56.677,56.7456,56.677,56.7304,78283.0
2015-10-14 10:55:00,74.39,74.42,74.37,74.38,115228.0,56.7228,56.7456,56.7075,56.7151,115228.0
2015-10-14 11:00:00,74.39,74.41,74.32,74.37,206845.0,56.7228,56.738,56.6694,56.7075,206845.0
2015-10-14 11:05:00,74.37,74.38,74.28,74.3,116517.0,56.7075,56.7151,56.6389,56.6541,116517.0
2015-10-14 11:10:00,74.3,74.34,74.27,74.29,82228.0,56.6541,56.6846,56.6313,56.6465,82228.0
2015-10-14 11:15:00,74.29,74.31,74.25,74.28,88341.0,56.6465,56.6618,56.616,56.6389,88341.0
2015-10-14 11:20:00,74.27,74.27,74.17,74.19,56911.0,56.6313,56.6313,56.555,56.5703,56911.0
2015-10-14 11:25:00,74.18,74.23,74.16,74.19,50003.0,56.5626,56.6008,56.5474,56.5703,50003.0
2015-10-14 11:30:00,74.19,74.24,74.18,74.22,60195.0,56.5703,56.6084,56.5626,56.5931,60195.0
2015-10-14 11:35:00,74.23,74.36,74.23,74.32,41209.0,56.6008,56.6999,56.6008,56.6694,41209.0
2015-10-14 11:40:00,74.31,74.37,74.29,74.34,41856.0,56.6618,56.7075,56.6465,56.6846,41856.0
2015-10-14 11:45:00,74.35,74.35,74.27,74.28,30453.0,56.6923,56.6923,56.6313,56.6389,30453.0
2015-10-14 11:50:00,74.28,74.31,74.28,74.28,51149.0,56.6389,56.6618,56.6389,56.6389,51149.0
2015-10-14 11:55:00,74.27,74.33,74.27,74.32,52513.0,56.6313,56.677,56.6313,56.6694,52513.0
2015-10-14 12:00:00,74.33,74.39,74.32,74.36,50172.0,56.677,56.7228,56.6694,56.6999,50172.0
2015-10-14 12:05:00,74.37,74.37,74.21,74.21,39550.0,56.7075,56.7075,56.5855,56.5855,39550.0
2015-10-14 12:10:00,74.22,74.28,74.18,74.2,49741.0,56.5931,56.6389,56.5626,56.5779,49741.0
2015-10-14 12:15:00,74.2,74.22,74.18,74.2,130123.0,56.5779,56.5931,56.5626,56.5779,130123.0
2015-10-14 12:20:00,74.2,74.27,74.18,74.27,35861.0,56.5779,56.6313,56.5626,56.6313,35861.0
2015-10-14 12:25:00,74.27,74.31,74.25,74.27,24222.0,56.6313,56.6618,56.616,56.6313,24222.0
2015-10-14 12:30:00,74.27,74.33,74.26,74.3,77660.0,56.6313,56.677,56.6236,56.6541,77660.0
2015-10-14 12:35:00,74.3,74.34,74.18,74.19,46552.0,56.6541,56.6846,56.5626,56.5703,46552.0
2015-10-14 12:40:00,74.19,74.26,74.18,74.24,55271.0,56.5703,56.6236,56.5626,56.6084,55271.0
2015-10-14 12:45:00,74.24,74.33,74.23,74.27,84683.0,56.6084,56.677,56.6008,56.6313,84683.0
2015-10-14 12:50:00,74.27,74.34,74.26,74.29,39488.0,56.6313,56.6846,56.6236,56.6465,39488.0
2015-10-14 12:55:00,74.29,74.3,74.28,74.3,38638.0,56.6465,56.6541,56.6389,56.6541,38638.0
2015-10-14 13:00:00,74.31,74.32,74.26,74.27,24192.0,56.6618,56.6694,56.6236,56.6313,24192.0
2015-10-14 13:05:00,74.27,74.32,74.27,74.31,30206.0,56.6313,56.6694,56.6313,56.6618,30206.0
2015-10-14 13:10:00,74.31,74.33,74.26,74.33,55821.0,56.6618,56.677,56.6236,56.677,55821.0
2015-10-14 13:15:00,74.33,74.37,74.31,74.36,46164.0,56.677,56.7075,56.6618,56.6999,46164.0
2015-10-14 13:20:00,74.36,74.37,74.32,74.34,58394.0,56.6999,56.7075,56.6694,56.6846,58394.0
2015-10-14 13:25:00,74.34,74.36,74.32,74.33,49438.0,56.6846,56.6999,56.6694,56.677,49438.0
2015-10-14 13:30:00,74.34,74.36,74.31,74.35,36696.0,56.6846,56.6999,56.6618,56.6923,36696.0
2015-10-14 13:35:00,74.35,74.37,74.33,74.35,43607.0,56.6923,56.7075,56.677,56.6923,43607.0
2015-10-14 13:40:00,74.34,74.34,74.3,74.33,33044.0,56.6846,56.6846,56.6541,56.677,33044.0
2015-10-14 13:45:00,74.33,74.36,74.29,74.34,48446.0,56.677,56.6999,56.6465,56.6846,48446.0
2015-10-14 13:50:00,74.33,74.36,74.29,74.32,77353.0,56.677,56.6999,56.6465,56.6694,77353.0
2015-10-14 13:55:00,74.33,74.33,74.29,74.31,87102.0,56.677,56.677,56.6465,56.6618,87102.0
2015-10-14 14:00:00,74.32,74.38,74.31,74.35,86042.0,56.6694,56.7151,56.6618,56.6923,86042.0
2015-10-14 14:05:00,74.35,74.37,74.19,74.19,113665.0,56.6923,56.7075,56.5703,56.5703,113665.0
2015-10-14 14:10:00,74.18,74.18,74.11,74.14,53733.0,56.5626,56.5626,56.5093,56.5321,53733.0
2015-10-14 14:15:00,74.13,74.15,74.05,74.05,62701.0,56.5245,56.5398,56.4635,56.4635,62701.0
2015-10-14 14:20:00,74.04,74.07,73.95,73.98,169968.0,56.4559,56.4788,56.3873,56.4101,169968.0
2015-10-14 14:25:00,73.97,73.99,73.91,73.92,68926.0,56.4025,56.4178,56.3568,56.3644,68926.0
2015-10-14 14:30:00,73.91,74.0,73.9,73.92,62504.0,56.3568,56.4254,56.3491,56.3644,62504.0
2015-10-14 14:35:00,73.92,74.01,73.91,74.01,71390.0,56.3644,56.433,56.3568,56.433,71390.0
2015-10-14 14:40:00,74.0,74.04,73.97,74.0,63043.0,56.4254,56.4559,56.4025,56.4254,63043.0
2015-10-14 14:45:00,74.0,74.06,73.96,74.04,57101.0,56.4254,56.4711,56.3949,56.4559,57101.0
2015-10-14 14:50:00,74.04,74.11,74.04,74.09,108748.0,56.4559,56.5093,56.4559,56.494,108748.0
2015-10-14 14:55:00,74.09,74.12,74.07,74.12,102573.0,56.494,56.5169,56.4788,56.5169,102573.0
2015-10-14 15:00:00,74.12,74.17,74.12,74.17,37802.0,56.5169,56.555,56.5169,56.555,37802.0
2015-10-14 15:05:00,74.16,74.2,74.15,74.19,75043.0,56.5474,56.5779,56.5398,56.5703,75043.0
2015-10-14 15:10:00,74.18,74.24,74.16,74.17,77864.0,56.5626,56.6084,56.5474,56.555,77864.0
2015-10-14 15:15:00,74.17,74.21,74.15,74.16,110800.0,56.555,56.5855,56.5398,56.5474,110800.0
2015-10-14 15:20:00,74.16,74.19,74.1,74.15,125887.0,56.5474,56.5703,56.5016,56.5398,125887.0
2015-10-14 15:25:00,74.15,74.2,74.14,74.17,112880.0,56.5398,56.5779,56.5321,56.555,112880.0
2015-10-14 15:30:00,74.17,74.25,74.16,74.22,96557.0,56.555,56.616,56.5474,56.5931,96557.0
2015-10-14 15:35:00,74.22,74.22,74.16,74.19,95434.0,56.5931,56.5931,56.5474,56.5703,95434.0
2015-10-14 15:40:00,74.19,74.23,74.17,74.19,102894.0,56.5703,56.6008,56.555,56.5703,102894.0
2015-10-14 15:45:00,74.18,74.24,74.17,74.19,164759.0,56.5626,56.6084,56.555,56.5703,164759.0
2015-10-14 15:50:00,74.19,74.24,74.17,74.18,593228.0,56.5703,56.6084,56.555,56.5626,593228.0
2015-10-14 15:55:00,74.18,74.26,74.15,74.21,494483.0,56.5626,56.6236,56.5398,56.5855,494483.0
2015-10-15 09:30:00,74.64,74.84,74.51,74.53,245173.0,56.9134,57.0659,56.8143,56.8295,245173.0
2015-10-15 09:35:00,74.53,74.66,74.39,74.52,244865.0,56.8295,56.9286,56.7228,56.8219,244865.0
2015-10-15 09:40:00,74.52,74.59,74.45,74.56,201735.0,56.8219,56.8753,56.7685,56.8524,201735.0
2015-10-15 09:45:00,74.56,74.62,74.45,74.58,137639.0,56.8524,56.8981,56.7685,56.8676,137639.0
2015-10-15 09:50:00,74.58,74.65,74.51,74.58,133854.0,56.8676,56.921,56.8143,56.8676,133854.0
2015-10-15 09:55:00,74.59,74.64,74.43,74.5,248651.0,56.8753,56.9134,56.7533,56.8066,248651.0
2015-10-15 10:00:00,74.49,74.58,74.34,74.34,142804.0,56.799,56.8676,56.6846,56.6846,142804.0
2015-10-15 10:05:00,74.34,74.42,74.33,74.39,81579.0,56.6846,56.7456,56.677,56.7228,81579.0
2015-10-15 10:10:00,74.39,74.46,74.35,74.37,107734.0,56.7228,56.7761,56.6923,56.7075,107734.0
2015-10-15 10:15:00,74.38,74.43,74.31,74.32,57753.0,56.7151,56.7533,56.6618,56.6694,57753.0
2015-10-15 10:20:00,74.32,74.33,74.24,74.3,102691.0,56.6694,56.677,56.6084,56.6541,102691.0
2015-10-15 10:25:00,74.3,74.37,74.26,74.26,80149.0,56.6541,56.7075,56.6236,56.6236,80149.0
2015-10-15 10:30:00,74.26,74.41,74.26,74.41,64059.0,56.6236,56.738,56.6236,56.738,64059.0
2015-10-15 10:35:00,74.4,74.42,74.33,74.39,85938.0,56.7304,56.7456,56.677,56.7228,85938.0
2015-10-15 10:40:00,74.39,74.46,74.38,74.39,45680.0,56.7228,56.7761,56.7151,56.7228,45680.0
2015-10-15 10:45:00,74.38,74.42,74.36,74.42,69688.0,56.7151,56.7456,56.6999,56.7456,69688.0
2015-10-15 10:50:00,74.42,74.44,74.31,74.32,59103.0,56.7456,56.7609,56.6618,56.6694,59103.0
2015-10-15 10:55:00,74.33,74.34,74.24,74.24,97111.0,56.677,56.6846,56.6084,56.6084,97111.0
2015-10-15 11:00:00,74.24,74.26,74.16,74.19,82988.0,56.6084,56.6236,56.5474,56.5703,82988.0
2015-10-15 11:05:00,74.19,74.23,74.13,74.15,76557.0,56.5703,56.6008,56.5245,56.5398,76557.0
2015-10-15 11:10:00,74.15,74.15,74.05,74.07,141586.0,56.5398,56.5398,56.4635,56.4788,141586.0
2015-10-15 11:15:00,74.08,74.11,74.05,74.1,58838.0,56.4864,56.5093,56.4635,56.5016,58838.0
2015-10-15 11:20:00,74.09,74.12,74.05,74.09,45402.0,56.494,56.5169,56.4635,56.494,45402.0
2015-10-15 11:25:00,74.09,74.17,74.05,74.17,60785.0,56.494,56.555,56.4635,56.555,60785.0
2015-10-15 11:30:00,74.17,74.19,74.12,74.15,51065.0,56.555,56.5703,56.5169,56.5398,51065.0
2015-10-15 11:35:00,74.16,74.16,74.1,74.11,43219.0,56.5474,56.5474,56.5016,56.5093,43219.0
2015-10-15 11:40:00,74.1,74.13,74.09,74.1,43423.0,56.5016,56.5245,56.494,56.5016,43423.0
2015-10-15 11:45:00,74.11,74.16,74.1,74.12,33671.0,56.5093,56.5474,56.5016,56.5169,33671.0
2015-10-15 11:50:00,74.11,74.13,74.09,74.11,46259.0,56.5093,56.5245,56.494,56.5093,46259.0
2015-10-15 11:55:00,74.12,74.16,74.08,74.13,60381.0,56.5169,56.5474,56.4864,56.5245,60381.0
2015-10-15 12:00:00,74.13,74.17,74.1,74.15,47275.0,56.5245,56.555,56.5016,56.5398,47275.0
2015-10-15 12:05:00,74.16,74.17,74.09,74.13,20264.0,56.5474,56.555,56.494,56.5245,20264.0
2015-10-15 12:10:00,74.13,74.14,74.09,74.09,27145.0,56.5245,56.5321,56.494,56.494,27145.0
2015-10-15 12:15:00,74.1,74.14,74.07,74.13,42920.0,56.5016,56.5321,56.4788,56.5245,42920.0
2015-10-15 12:20:00,74.13,74.16,74.11,74.13,29350.0,56.5245,56.5474,56.5093,56.5245,29350.0
2015-10-15 12:25:00,74.14,74.16,74.12,74.16,37553.0,56.5321,56.5474,56.5169,56.5474,37553.0
2015-10-15 12:30:00,74.16,74.17,74.1,74.11,28156.0,56.5474,56.555,56.5016,56.5093,28156.0
2015-10-15 12:35:00,74.11,74.15,74.1,74.12,29261.0,56.5093,56.5398,56.5016,56.5169,29261.0
2015-10-15 12:40:00,74.12,74.12,74.05,74.11,102736.0,56.5169,56.5169,56.4635,56.5093,102736.0
2015-10-15 12:45:00,74.11,74.12,74.05,74.11,40863.0,56.5093,56.5169,56.4635,56.5093,40863.0
2015-10-15 12:50:00,74.11,74.11,74.03,74.07,69465.0,56.5093,56.5093,56.4483,56.4788,69465.0
2015-10-15 12:55:00,74.06,74.09,74.03,74.09,44340.0,56.4711,56.494,56.4483,56.494,44340.0
2015-10-15 13:00:00,74.08,74.11,74.04,74.1,47000.0,56.4864,56.5093,56.4559,56.5016,47000.0
2015-10-15 13:05:00,74.11,74.2,74.1,74.14,79258.0,56.5093,56.5779,56.5016,56.5321,79258.0
2015-10-15 13:10:00,74.14,74.17,74.13,74.14,52168.0,56.5321,56.555,56.5245,56.5321,52168.0
2015-10-15 13:15:00,74.15,74.2,74.13,74.16,42694.0,56.5398,56.5779,56.5245,56.5474,42694.0
2015-10-15 13:20:00,74.16,74.17,74.12,74.15,37116.0,56.5474,56.555,56.5169,56.5398,37116.0
2015-10-15 13:25:00,74.16,74.3,74.15,74.22,86116.0,56.5474,56.6541,56.5398,56.5931,86116.0
2015-10-15 13:30:00,74.2,74.21,74.17,74.19,26213.0,56.5779,56.5855,56.555,56.5703,26213.0
2015-10-15 13:35:00,74.19,74.26,74.17,74.24,53749.0,56.5703,56.6236,56.555,56.6084,53749.0
2015-10-15 13:40:00,74.24,74.25,74.14,74.17,38821.0,56.6084,56.616,56.5321,56.555,38821.0
2015-10-15 13:45:00,74.17,74.19,74.14,74.16,45420.0,56.555,56.5703,56.5321,56.5474,45420.0
2015-10-15 13:50:00,74.16,74.2,74.14,74.2,46109.0,56.5474,56.5779,56.5321,56.5779,46109.0
2015-10-15 13:55:00,74.2,74.22,74.15,74.18,51479.0,56.5779,56.5931,56.5398,56.5626,51479.0
2015-10-15 14:00:00,74.19,74.25,74.18,74.24,36363.0,56.5703,56.616,56.5626,56.6084,36363.0
2015-10-15 14:05:00,74.24,74.25,74.22,74.25,46003.0,56.6084,56.616,56.5931,56.616,46003.0
2015-10-15 14:10:00,74.25,74.27,74.2,74.23,72316.0,56.616,56.6313,56.5779,56.6008,72316.0
2015-10-15 14:15:00,74.23,74.32,74.22,74.32,53846.0,56.6008,56.6694,56.5931,56.6694,53846.0
2015-10-15 14:20:00,74.33,74.34,74.25,74.25,42162.0,56.677,56.6846,56.616,56.616,42162.0
2015-10-15 14:25:00,74.25,74.25,74.19,74.19,52510.0,56.616,56.616,56.5703,56.5703,52510.0
2015-10-15 14:30:00,74.2,74.22,74.18,74.21,66285.0,56.5779,56.5931,56.5626,56.5855,66285.0
2015-10-15 14:35:00,74.22,74.35,74.21,74.32,104876.0,56.5931,56.6923,56.5855,56.6694,104876.0
2015-10-15 14:40:00,74.32,74.36,74.3,74.34,71274.0,56.6694,56.6999,56.6541,56.6846,71274.0
2015-10-15 14:45:00,74.35,74.37,74.25,74.26,52362.0,56.6923,56.7075,56.616,56.6236,52362.0
2015-10-15 14:50:00,74.27,74.27,74.19,74.19,106185.0,56.6313,56.6313,56.5703,56.5703,106185.0
2015-10-15 14:55:00,74.2,74.29,74.17,74.26,114286.0,56.5779,56.6465,56.555,56.6236,114286.0
2015-10-15 15:00:00,74.27,74.31,74.21,74.24,132041.0,56.6313,56.6618,56.5855,56.6084,132041.0
2015-10-15 15:05:00,74.25,74.27,74.17,74.19,97885.0,56.616,56.6313,56.555,56.5703,97885.0
2015-10-15 15:10:00,74.2,74.2,74.15,74.15,73233.0,56.5779,56.5779,56.5398,56.5398,73233.0
2015-10-15 15:15:00,74.15,74.19,74.13,74.16,96361.0,56.5398,56.5703,56.5245,56.5474,96361.0
2015-10-15 15:20:00,74.17,74.3,74.16,74.22,196677.0,56.555,56.6541,56.5474,56.5931,196677.0
2015-10-15 15:25:00,74.22,74.26,74.18,74.19,102584.0,56.5931,56.6236,56.5626,56.5703,102584.0
2015-10-15 15:30:00,74.18,74.21,74.15,74.16,118744.0,56.5626,56.5855,56.5398,56.5474,118744.0
2015-10-15 15:35:00,74.17,74.17,74.1,74.1,183660.0,56.555,56.555,56.5016,56.5016,183660.0
2015-10-15 15:40:00,74.1,74.13,74.08,74.08,180949.0,56.5016,56.5245,56.4864,56.4864,180949.0
2015-10-15 15:45:00,74.09,74.18,74.08,74.1,181005.0,56.494,56.5626,56.4864,56.5016,181005.0
2015-10-15 15:50:00,74.11,74.17,74.1,74.15,197068.0,56.5093,56.555,56.5016,56.5398,197068.0
2015-10-15 15:55:00,74.15,74.28,74.13,74.26,530148.0,56.5398,56.6389,56.5245,56.6236,530148.0
2015-10-16 09:30:00,74.72,74.75,74.45,74.51,1011915.0,56.9744,56.9973,56.7685,56.8143,1011915.0
2015-10-16 09:35:00,74.57,74.58,74.34,74.55,145286.0,56.86,56.8676,56.6846,56.8448,145286.0
2015-10-16 09:40:00,74.54,74.61,74.5,74.55,122146.0,56.8371,56.8905,56.8066,56.8448,122146.0
2015-10-16 09:45:00,74.55,74.68,74.54,74.63,97628.0,56.8448,56.9439,56.8371,56.9058,97628.0
2015-10-16 09:50:00,74.62,74.66,74.53,74.56,84101.0,56.8981,56.9286,56.8295,56.8524,84101.0
2015-10-16 09:55:00,74.56,74.57,74.46,74.53,120990.0,56.8524,56.86,56.7761,56.8295,120990.0
2015-10-16 10:00:00,74.53,74.56,74.45,74.48,68235.0,56.8295,56.8524,56.7685,56.7914,68235.0
2015-10-16 10:05:00,74.47,74.54,74.46,74.49,81022.0,56.7838,56.8371,56.7761,56.799,81022.0
2015-10-16 10:10:00,74.49,74.51,74.44,74.44,56536.0,56.799,56.8143,56.7609,56.7609,56536.0
2015-10-16 10:15:00,74.45,74.53,74.45,74.51,105567.0,56.7685,56.8295,56.7685,56.8143,105567.0
2015-10-16 10:20:00,74.51,74.53,74.47,74.52,71016.0,56.8143,56.8295,56.7838,56.8219,71016.0
2015-10-16 10:25:00,74.52,74.53,74.47,74.5,91751.0,56.8219,56.8295,56.7838,56.8066,91751.0
2015-10-16 10:30:00,74.49,74.51,74.45,74.5,105299.0,56.799,56.8143,56.7685,56.8066,105299.0
2015-10-16 10:35:00,74.49,74.51,74.48,74.5,67981.0,56.799,56.8143,56.7914,56.8066,67981.0
2015-10-16 10:40:00,74.5,74.52,74.48,74.51,50377.0,56.8066,56.8219,56.7914,56.8143,50377.0
2015-10-16 10:45:00,74.51,74.61,74.51,74.61,89052.0,56.8143,56.8905,56.8143,56.8905,89052.0
2015-10-16 10:50:00,74.61,74.75,74.6,74.74,69311.0,56.8905,56.9973,56.8829,56.9896,69311.0
2015-10-16 10:55:00,74.73,74.75,74.71,74.75,68709.0,56.982,56.9973,56.9668,56.9973,68709.0
2015-10-16 11:00:00,74.75,74.83,74.73,74.81,72075.0,56.9973,57.0583,56.982,57.043,72075.0
2015-10-16 11:05:00,74.81,74.89,74.78,74.88,70326.0,57.043,57.104,57.0201,57.0964,70326.0
2015-10-16 11:10:00,74.87,74.89,74.84,74.88,90415.0,57.0888,57.104,57.0659,57.0964,90415.0
2015-10-16 11:15:00,74.88,74.91,74.85,74.87,95440.0,57.0964,57.1193,57.0735,57.0888,95440.0
2015-10-16 11:20:00,74.87,74.92,74.87,74.89,120352.0,57.0888,57.1269,57.0888,57.104,120352.0
2015-10-16 11:25:00,74.89,74.91,74.87,74.88,78054.0,57.104,57.1193,57.0888,57.0964,78054.0
2015-10-16 11:30:00,74.89,74.91,74.86,74.88,32879.0,57.104,57.1193,57.0811,57.0964,32879.0
2015-10-16 11:35:00,74.89,74.9,74.86,74.89,40578.0,57.104,57.1116,57.0811,57.104,40578.0
2015-10-16 11:40:00,74.89,74.91,74.87,74.87,58173.0,57.104,57.1193,57.0888,57.0888,58173.0
2015-10-16 11:45:00,74.88,74.92,74.87,74.87,45641.0,57.0964,57.1269,57.0888,57.0888,45641.0
2015-10-16 11:50:00,74.86,74.93,74.86,74.88,54178.0,57.0811,57.1345,57.0811,57.0964,54178.0
2015-10-16 11:55:00,74.88,74.92,74.88,74.89,27110.0,57.0964,57.1269,57.0964,57.104,27110.0
2015-10-16 12:00:00,74.89,74.91,74.87,74.88,45381.0,57.104,57.1193,57.0888,57.0964,45381.0
2015-10-16 12:05:00,74.88,74.91,74.82,74.83,44691.0,57.0964,57.1193,57.0506,57.0583,44691.0
2015-10-16 12:10:00,74.83,74.86,74.81,74.84,36264.0,57.0583,57.0811,57.043,57.0659,36264.0
2015-10-16 12:15:00,74.83,74.84,74.8,74.82,58517.0,57.0583,57.0659,57.0354,57.0506,58517.0
2015-10-16 12:20:00,74.81,74.85,74.8,74.83,24776.0,57.043,57.0735,57.0354,57.0583,24776.0
2015-10-16 12:25:00,74.83,74.84,74.78,74.78,39499.0,57.0583,57.0659,57.0201,57.0201,39499.0
2015-10-16 12:30:00,74.78,74.84,74.77,74.83,28237.0,57.0201,57.0659,57.0125,57.0583,28237.0
2015-10-16 12:35:00,74.84,74.84,74.81,74.82,58801.0,57.0659,57.0659,57.043,57.0506,58801.0
2015-10-16 12:40:00,74.81,74.82,74.8,74.81,22616.0,57.043,57.0506,57.0354,57.043,22616.0
2015-10-16 12:45:00,74.82,74.84,74.81,74.84,39065.0,57.0506,57.0659,57.043,57.0659,39065.0
2015-10-16 12:50:00,74.84,74.84,74.82,74.83,15096.0,57.0659,57.0659,57.0506,57.0583,15096.0
2015-10-16 12:55:00,74.83,74.84,74.8,74.81,68521.0,57.0583,57.0659,57.0354,57.043,68521.0
2015-10-16 13:00:00,74.82,74.82,74.79,74.81,35397.0,57.0506,57.0506,57.0278,57.043,35397.0
2015-10-16 13:05:00,74.81,74.82,74.79,74.8,34935.0,57.043,57.0506,57.0278,57.0354,34935.0
2015-10-16 13:10:00,74.8,74.81,74.79,74.8,31192.0,57.0354,57.043,57.0278,57.0354,31192.0
2015-10-16 13:15:00,74.79,74.82,74.79,74.82,40042.0,57.0278,57.0506,57.0278,57.0506,40042.0
2015-10-16 13:20:00,74.82,74.83,74.81,74.83,37544.0,57.0506,57.0583,57.043,57.0583,37544.0
2015-10-16 13:25:00,74.82,74.85,74.82,74.83,40279.0,57.0506,57.0735,57.0506,57.0583,40279.0
2015-10-16 13:30:00,74.83,74.86,74.82,74.83,41572.0,57.0583,57.0811,57.0506,57.0583,41572.0
2015-10-16 13:35:00,74.83,74.84,74.8,74.82,48041.0,57.0583,57.0659,57.0354,57.0506,48041.0
2015-10-16 13:40:00,74.81,74.84,74.77,74.8,50474.0,57.043,57.0659,57.0125,57.0354,50474.0
2015-10-16 13:45:00,74.8,74.81,74.78,74.8,78433.0,57.0354,57.043,57.0201,57.0354,78433.0
2015-10-16 13:50:00,74.8,74.84,74.78,74.78,63509.0,57.0354,57.0659,57.0201,57.0201,63509.0
2015-10-16 13:55:00,74.78,74.79,74.75,74.76,36477.0,57.0201,57.0278,56.9973,57.0049,36477.0
2015-10-16 14:00:00,74.77,74.79,74.73,74.75,66467.0,57.0125,57.0278,56.982,56.9973,66467.0
2015-10-16 14:05:00,74.75,74.76,74.72,74.73,31941.0,56.9973,57.0049,56.9744,56.982,31941.0
2015-10-16 14:10:00,74.73,74.78,74.71,74.76,90842.0,56.982,57.0201,56.9668,57.0049,90842.0
2015-10-16 14:15:00,74.77,74.79,74.76,74.78,73226.0,57.0125,57.0278,57.0049,57.0201,73226.0
2015-10-16 14:20:00,74.77,74.78,74.75,74.78,102391.0,57.0125,57.0201,56.9973,57.0201,102391.0
2015-10-16 14:25:00,74.78,74.82,74.78,74.81,88844.0,57.0201,57.0506,57.0201,57.043,88844.0
2015-10-16 14:30:00,74.81,74.82,74.77,74.78,84086.0,57.043,57.0506,57.0125,57.0201,84086.0
2015-10-16 14:35:00,74.79,74.82,74.77,74.78,73646.0,57.0278,57.0506,57.0125,57.0201,73646.0
2015-10-16 14:40:00,74.78,74.82,74.77,74.81,80856.0,57.0201,57.0506,57.0125,57.043,80856.0
2015-10-16 14:45:00,74.81,74.82,74.77,74.81,55416.0,57.043,57.0506,57.0125,57.043,55416.0
2015-10-16 14:50:00,74.81,74.82,74.78,74.79,61797.0,57.043,57.0506,57.0201,57.0278,61797.0
2015-10-16 14:55:00,74.78,74.82,74.78,74.8,57801.0,57.0201,57.0506,57.0201,57.0354,57801.0
2015-10-16 15:00:00,74.8,74.82,74.78,74.8,122069.0,57.0354,57.0506,57.0201,57.0354,122069.0
2015-10-16 15:05:00,74.8,74.82,74.77,74.8,57728.0,57.0354,57.0506,57.0125,57.0354,57728.0
2015-10-16 15:10:00,74.79,74.81,74.79,74.8,51705.0,57.0278,57.043,57.0278,57.0354,51705.0
2015-10-16 15:15:00,74.8,74.81,74.78,74.8,54481.0,57.0354,57.043,57.0201,57.0354,54481.0
2015-10-16 15:20:00,74.8,74.87,74.78,74.87,129135.0,57.0354,57.0888,57.0201,57.0888,129135.0
2015-10-16 15:25:00,74.86,74.87,74.85,74.87,49720.0,57.0811,57.0888,57.0735,57.0888,49720.0
2015-10-16 15:30:00,74.87,74.94,74.85,74.93,106446.0,57.0888,57.1421,57.0735,57.1345,106446.0
2015-10-16 15:35:00,74.92,75.0,74.91,74.98,140286.0,57.1269,57.1879,57.1193,57.1726,140286.0
2015-10-16 15:40:00,74.97,75.0,74.95,74.99,174985.0,57.165,57.1879,57.1498,57.1803,174985.0
2015-10-16 15:45:00,75.0,75.04,74.91,74.92,583449.0,57.1879,57.2184,57.1193,57.1269,583449.0
2015-10-16 15:50:00,74.93,74.97,74.88,74.93,157167.0,57.1345,57.165,57.0964,57.1345,157167.0
2015-10-16 15:55:00,74.94,75.01,74.89,74.91,458434.0,57.1421,57.1955,57.104,57.1193,458434.0
2015-10-19 09:30:00,74.65,75.08,74.53,75.05,261885.0,56.921,57.2489,56.8295,57.226,261885.0
2015-10-19 09:35:00,75.05,75.16,74.95,75.12,96871.0,57.226,57.3099,57.1498,57.2794,96871.0
2015-10-19 09:40:00,75.11,75.18,75.06,75.15,47191.0,57.2718,57.3251,57.2336,57.3023,47191.0
2015-10-19 09:45:00,75.16,75.17,75.05,75.09,112806.0,57.3099,57.3175,57.226,57.2565,112806.0
2015-10-19 09:50:00,75.09,75.11,75.04,75.1,103491.0,57.2565,57.2718,57.2184,57.2641,103491.0
2015-10-19 09:55:00,75.1,75.12,74.97,74.97,112295.0,57.2641,57.2794,57.165,57.165,112295.0
2015-10-19 10:00:00,74.98,74.99,74.81,74.86,104318.0,57.1726,57.1803,57.043,57.0811,104318.0
2015-10-19 10:05:00,74.86,74.94,74.8,74.94,81904.0,57.0811,57.1421,57.0354,57.1421,81904.0
2015-10-19 10:10:00,74.94,74.97,74.89,74.92,55735.0,57.1421,57.165,57.104,57.1269,55735.0
2015-10-19 10:15:00,74.94,74.95,74.77,74.78,89414.0,57.1421,57.1498,57.0125,57.0201,89414.0
2015-10-19 10:20:00,74.78,74.87,74.77,74.82,75735.0,57.0201,57.0888,57.0125,57.0506,75735.0
2015-10-19 10:25:00,74.82,74.89,74.8,74.88,60202.0,57.0506,57.104,57.0354,57.0964,60202.0
2015-10-19 10:30:00,74.87,74.94,74.84,74.93,54811.0,57.0888,57.1421,57.0659,57.1345,54811.0
2015-10-19 10:35:00,74.93,74.93,74.85,74.86,114378.0,57.1345,57.1345,57.0735,57.0811,114378.0
2015-10-19 10:40:00,74.86,74.92,74.86,74.92,55529.0,57.0811,57.1269,57.0811,57.1269,55529.0
2015-10-19 10:45:00,74.91,74.93,74.88,74.89,94198.0,57.1193,57.1345,57.0964,57.104,94198.0
2015-10-19 10:50:00,74.88,74.96,74.88,74.92,136157.0,57.0964,57.1574,57.0964,57.1269,136157.0
2015-10-19 10:55:00,74.93,74.96,74.89,74.94,82360.0,57.1345,57.1574,57.104,57.1421,82360.0
2015-10-19 11:00:00,74.93,74.95,74.88,74.92,98657.0,57.1345,57.1498,57.0964,57.1269,98657.0
2015-10-19 11:05:00,74.92,74.97,74.89,74.97,57801.0,57.1269,57.165,57.104,57.165,57801.0
2015-10-19 11:10:00,74.97,74.97,74.9,74.92,62722.0,57.165,57.165,57.1116,57.1269,62722.0
2015-10-19 11:15:00,74.92,74.93,74.87,74.91,63239.0,57.1269,57.1345,57.0888,57.1193,63239.0
2015-10-19 11:20:00,74.92,74.96,74.9,74.94,52389.0,57.1269,57.1574,57.1116,57.1421,52389.0
2015-10-19 11:25:00,74.94,74.94,74.86,74.9,97778.0,57.1421,57.1421,57.0811,57.1116,97778.0
2015-10-19 11:30:00,74.91,74.95,74.9,74.91,118549.0,57.1193,57.1498,57.1116,57.1193,118549.0
2015-10-19 11:35:00,74.9,74.95,74.9,74.92,117773.0,57.1116,57.1498,57.1116,57.1269,117773.0
2015-10-19 11:40:00,74.92,74.92,74.87,74.89,52018.0,57.1269,57.1269,57.0888,57.104,52018.0
2015-10-19 11:45:00,74.89,74.9,74.86,74.87,23367.0,57.104,57.1116,57.0811,57.0888,23367.0
2015-10-19 11:50:00,74.86,74.92,74.86,74.87,80314.0,57.0811,57.1269,57.0811,57.0888,80314.0
2015-10-19 11:55:00,74.86,74.88,74.84,74.86,54703.0,57.0811,57.0964,57.0659,57.0811,54703.0
2015-10-19 12:00:00,74.86,74.92,74.85,74.86,70477.0,57.0811,57.1269,57.0735,57.0811,70477.0
2015-10-19 12:05:00,74.85,74.9,74.84,74.89,39763.0,57.0735,57.1116,57.0659,57.104,39763.0
2015-10-19 12:10:00,74.89,74.91,74.88,74.88,21439.0,57.104,57.1193,57.0964,57.0964,21439.0
2015-10-19 12:15:00,74.88,74.9,74.87,74.9,24236.0,57.0964,57.1116,57.0888,57.1116,24236.0
2015-10-19 12:20:00,74.9,74.93,74.89,74.92,38343.0,57.1116,57.1345,57.104,57.1269,38343.0
2015-10-19 12:25:00,74.92,74.94,74.88,74.88,99850.0,57.1269,57.1421,57.0964,57.0964,99850.0
2015-10-19 12:30:00,74.88,74.89,74.86,74.86,32924.0,57.0964,57.104,57.0811,57.0811,32924.0
2015-10-19 12:35:00,74.87,74.89,74.84,74.87,77275.0,57.0888,57.104,57.0659,57.0888,77275.0
2015-10-19 12:40:00,74.87,74.9,74.86,74.89,27383.0,57.0888,57.1116,57.0811,57.104,27383.0
2015-10-19 12:45:00,74.9,74.9,74.86,74.9,31162.0,57.1116,57.1116,57.0811,57.1116,31162.0
2015-10-19 12:50:00,74.89,74.9,74.86,74.9,52742.0,57.104,57.1116,57.0811,57.1116,52742.0
2015-10-19 12:55:00,74.9,74.9,74.87,74.87,51308.0,57.1116,57.1116,57.0888,57.0888,51308.0
2015-10-19 13:00:00,74.88,74.9,74.88,74.9,66194.0,57.0964,57.1116,57.0964,57.1116,66194.0
2015-10-19 13:05:00,74.9,74.9,74.88,74.89,48430.0,57.1116,57.1116,57.0964,57.104,48430.0
2015-10-19 13:10:00,74.87,74.9,74.87,74.9,38738.0,57.0888,57.1116,57.0888,57.1116,38738.0
2015-10-19 13:15:00,74.9,74.91,74.88,74.88,60031.0,57.1116,57.1193,57.0964,57.0964,60031.0
2015-10-19 13:20:00,74.89,74.9,74.85,74.9,52540.0,57.104,57.1116,57.0735,57.1116,52540.0
2015-10-19 13:25:00,74.9,74.91,74.89,74.91,46210.0,57.1116,57.1193,57.104,57.1193,46210.0
2015-10-19 13:30:00,74.9,74.91,74.88,74.9,136563.0,57.1116,57.1193,57.0964,57.1116,136563.0
2015-10-19 13:35:00,74.9,74.93,74.88,74.93,144827.0,57.1116,57.1345,57.0964,57.1345,144827.0
2015-10-19 13:40:00,74.92,74.93,74.87,74.88,33876.0,57.1269,57.1345,57.0888,57.0964,33876.0
2015-10-19 13:45:00,74.88,74.91,74.87,74.9,34640.0,57.0964,57.1193,57.0888,57.1116,34640.0
2015-10-19 13:50:00,74.9,74.93,74.89,74.91,105875.0,57.1116,57.1345,57.104,57.1193,105875.0
2015-10-19 13:55:00,74.91,74.92,74.89,74.9,36684.0,57.1193,57.1269,57.104,57.1116,36684.0
2015-10-19 14:00:00,74.91,74.91,74.86,74.89,44041.0,57.1193,57.1193,57.0811,57.104,44041.0
2015-10-19 14:05:00,74.89,74.9,74.87,74.9,45464.0,57.104,57.1116,57.0888,57.1116,45464.0
2015-10-19 14:10:00,74.9,74.93,74.88,74.92,48601.0,57.1116,57.1345,57.0964,57.1269,48601.0
2015-10-19 14:15:00,74.92,74.95,74.9,74.93,49479.0,57.1269,57.1498,57.1116,57.1345,49479.0
2015-10-19 14:20:00,74.94,74.97,74.93,74.96,35431.0,57.1421,57.165,57.1345,57.1574,35431.0
2015-10-19 14:25:00,74.95,74.99,74.94,74.98,50318.0,57.1498,57.1803,57.1421,57.1726,50318.0
2015-10-19 14:30:00,74.98,75.0,74.97,74.97,47465.0,57.1726,57.1879,57.165,57.165,47465.0
2015-10-19 14:35:00,74.97,75.06,74.97,75.03,99187.0,57.165,57.2336,57.165,57.2108,99187.0
2015-10-19 14:40:00,75.03,75.06,75.02,75.04,37303.0,57.2108,57.2336,57.2031,57.2184,37303.0
2015-10-19 14:45:00,75.04,75.04,74.96,74.96,65572.0,57.2184,57.2184,57.1574,57.1574,65572.0
2015-10-19 14:50:00,74.97,75.04,74.96,75.04,45904.0,57.165,57.2184,57.1574,57.2184,45904.0
2015-10-19 14:55:00,75.03,75.07,75.0,75.05,56125.0,57.2108,57.2413,57.1879,57.226,56125.0
2015-10-19 15:00:00,75.05,75.06,75.01,75.04,90815.0,57.226,57.2336,57.1955,57.2184,90815.0
2015-10-19 15:05:00,75.04,75.07,75.02,75.06,62913.0,57.2184,57.2413,57.2031,57.2336,62913.0
2015-10-19 15:10:00,75.05,75.1,75.03,75.09,97248.0,57.226,57.2641,57.2108,57.2565,97248.0
2015-10-19 15:15:00,75.09,75.11,75.02,75.03,69436.0,57.2565,57.2718,57.2031,57.2108,69436.0
2015-10-19 15:20:00,75.02,75.04,74.94,74.99,144914.0,57.2031,57.2184,57.1421,57.1803,144914.0
2015-10-19 15:25:00,74.99,75.1,74.99,75.06,84861.0,57.1803,57.2641,57.1803,57.2336,84861.0
2015-10-19 15:30:00,75.06,75.09,75.03,75.05,68489.0,57.2336,57.2565,57.2108,57.226,68489.0
2015-10-19 15:35:00,75.04,75.07,75.02,75.05,97308.0,57.2184,57.2413,57.2031,57.226,97308.0
2015-10-19 15:40:00,75.03,75.08,75.01,75.06,76494.0,57.2108,57.2489,57.1955,57.2336,76494.0
2015-10-19 15:45:00,75.07,75.1,75.04,75.07,118767.0,57.2413,57.2641,57.2184,57.2413,118767.0
2015-10-19 15:50:00,75.07,75.11,75.04,75.09,136836.0,57.2413,57.2718,57.2184,57.2565,136836.0
2015-10-19 15:55:00,75.08,75.19,75.05,75.18,343984.0,57.2489,57.3328,57.226,57.3251,343984.0
2015-10-20 09:30:00,74.87,75.05,74.61,74.69,428306.0,57.0888,57.226,56.8905,56.9515,428306.0
2015-10-20 09:35:00,74.68,74.69,74.45,74.57,190177.0,56.9439,56.9515,56.7685,56.86,190177.0
2015-10-20 09:40:00,74.58,74.61,74.46,74.5,111082.0,56.8676,56.8905,56.7761,56.8066,111082.0
2015-10-20 09:45:00,74.5,74.59,74.47,74.59,123035.0,56.8066,56.8753,56.7838,56.8753,123035.0
2015-10-20 09:50:00,74.59,74.63,74.54,74.6,146454.0,56.8753,56.9058,56.8371,56.8829,146454.0
2015-10-20 09:55:00,74.6,74.65,74.42,74.53,138500.0,56.8829,56.921,56.7456,56.8295,138500.0
2015-10-20 10:00:00,74.52,74.6,74.49,74.56,141882.0,56.8219,56.8829,56.799,56.8524,141882.0
2015-10-20 10:05:00,74.56,74.57,74.44,74.51,97950.0,56.8524,56.86,56.7609,56.8143,97950.0
2015-10-20 10:10:00,74.5,74.58,74.49,74.54,58771.0,56.8066,56.8676,56.799,56.8371,58771.0
2015-10-20 10:15:00,74.55,74.61,74.48,74.61,90891.0,56.8448,56.8905,56.7914,56.8905,90891.0
2015-10-20 10:20:00,74.61,74.63,74.56,74.58,64052.0,56.8905,56.9058,56.8524,56.8676,64052.0
2015-10-20 10:25:00,74.58,74.59,74.54,74.56,70010.0,56.8676,56.8753,56.8371,56.8524,70010.0
2015-10-20 10:30:00,74.57,74.65,74.53,74.59,68914.0,56.86,56.921,56.8295,56.8753,68914.0
2015-10-20 10:35:00,74.59,74.65,74.52,74.52,79406.0,56.8753,56.921,56.8219,56.8219,79406.0
2015-10-20 10:40:00,74.52,74.56,74.5,74.54,80993.0,56.8219,56.8524,56.8066,56.8371,80993.0
2015-10-20 10:45:00,74.54,74.58,74.52,74.56,74824.0,56.8371,56.8676,56.8219,56.8524,74824.0
2015-10-20 10:50:00,74.56,74.58,74.52,74.53,100990.0,56.8524,56.8676,56.8219,56.8295,100990.0
2015-10-20 10:55:00,74.53,74.55,74.5,74.53,95873.0,56.8295,56.8448,56.8066,56.8295,95873.0
2015-10-20 11:00:00,74.53,74.62,74.52,74.6,67224.0,56.8295,56.8981,56.8219,56.8829,67224.0
2015-10-20 11:05:00,74.59,74.61,74.5,74.53,117715.0,56.8753,56.8905,56.8066,56.8295,117715.0
2015-10-20 11:10:00,74.53,74.57,74.47,74.49,105043.0,56.8295,56.86,56.7838,56.799,105043.0
2015-10-20 11:15:00,74.5,74.52,74.42,74.51,88887.0,56.8066,56.8219,56.7456,56.8143,88887.0
2015-10-20 11:20:00,74.51,74.54,74.42,74.45,91951.0,56.8143,56.8371,56.7456,56.7685,91951.0
2015-10-20 11:25:00,74.45,74.47,74.42,74.43,79145.0,56.7685,56.7838,56.7456,56.7533,79145.0
2015-10-20 11:30:00,74.44,74.53,74.43,74.44,66134.0,56.7609,56.8295,56.7533,56.7609,66134.0
2015-10-20 11:35:00,74.44,74.5,74.41,74.49,68286.0,56.7609,56.8066,56.738,56.799,68286.0
2015-10-20 11:40:00,74.5,74.5,74.46,74.48,53533.0,56.8066,56.8066,56.7761,56.7914,53533.0
2015-10-20 11:45:00,74.48,74.53,74.44,74.45,61063.0,56.7914,56.8295,56.7609,56.7685,61063.0
2015-10-20 11:50:00,74.45,74.46,74.37,74.37,102380.0,56.7685,56.7761,56.7075,56.7075,102380.0
2015-10-20 11:55:00,74.37,74.37,74.26,74.3,132148.0,56.7075,56.7075,56.6236,56.6541,132148.0
2015-10-20 12:00:00,74.3,74.34,74.26,74.31,132225.0,56.6541,56.6846,56.6236,56.6618,132225.0
2015-10-20 12:05:00,74.3,74.38,74.28,74.3,110288.0,56.6541,56.7151,56.6389,56.6541,110288.0
2015-10-20 12:10:00,74.3,74.3,74.25,74.27,51281.0,56.6541,56.6541,56.616,56.6313,51281.0
2015-10-20 12:15:00,74.27,74.33,74.26,74.32,77242.0,56.6313,56.677,56.6236,56.6694,77242.0
2015-10-20 12:20:00,74.32,74.33,74.26,74.27,48286.0,56.6694,56.677,56.6236,56.6313,48286.0
2015-10-20 12:25:00,74.26,74.41,74.26,74.4,67279.0,56.6236,56.738,56.6236,56.7304,67279.0
2015-10-20 12:30:00,74.4,74.41,74.33,74.36,49568.0,56.7304,56.738,56.677,56.6999,49568.0
2015-10-20 12:35:00,74.35,74.37,74.27,74.3,55099.0,56.6923,56.7075,56.6313,56.6541,55099.0
2015-10-20 12:40:00,74.3,74.31,74.26,74.3,60055.0,56.6541,56.6618,56.6236,56.6541,60055.0
2015-10-20 12:45:00,74.3,74.3,74.24,74.24,68680.0,56.6541,56.6541,56.6084,56.6084,68680.0
2015-10-20 12:50:00,74.24,74.25,74.19,74.21,71636.0,56.6084,56.616,56.5703,56.5855,71636.0
2015-10-20 12:55:00,74.21,74.22,74.17,74.2,93753.0,56.5855,56.5931,56.555,56.5779,93753.0
2015-10-20 13:00:00,74.21,74.21,74.16,74.2,53951.0,56.5855,56.5855,56.5474,56.5779,53951.0
2015-10-20 13:05:00,74.21,74.24,74.19,74.2,38419.0,56.5855,56.6084,56.5703,56.5779,38419.0
2015-10-20 13:10:00,74.21,74.33,74.2,74.33,38523.0,56.5855,56.677,56.5779,56.677,38523.0
2015-10-20 13:15:00,74.33,74.37,74.31,74.31,37901.0,56.677,56.7075,56.6618,56.6618,37901.0
2015-10-20 13:20:00,74.31,74.35,74.3,74.33,38694.0,56.6618,56.6923,56.6541,56.677,38694.0
2015-10-20 13:25:00,74.33,74.33,74.25,74.25,46406.0,56.677,56.677,56.616,56.616,46406.0
2015-10-20 13:30:00,74.25,74.26,74.2,74.25,69241.0,56.616,56.6236,56.5779,56.616,69241.0
2015-10-20 13:35:00,74.25,74.29,74.21,74.29,49565.0,56.616,56.6465,56.5855,56.6465,49565.0
2015-10-20 13:40:00,74.29,74.3,74.18,74.23,73688.0,56.6465,56.6541,56.5626,56.6008,73688.0
2015-10-20 13:45:00,74.24,74.3,74.23,74.29,46859.0,56.6084,56.6541,56.6008,56.6465,46859.0
2015-10-20 13:50:00,74.3,74.38,74.29,74.37,49638.0,56.6541,56.7151,56.6465,56.7075,49638.0
2015-10-20 13:55:00,74.38,74.41,74.36,74.4,67222.0,56.7151,56.738,56.6999,56.7304,67222.0
2015-10-20 14:00:00,74.4,74.44,74.36,74.42,157258.0,56.7304,56.7609,56.6999,56.7456,157258.0
2015-10-20 14:05:00,74.42,74.42,74.36,74.4,48274.0,56.7456,56.7456,56.6999,56.7304,48274.0
2015-10-20 14:10:00,74.39,74.41,74.36,74.41,70118.0,56.7228,56.738,56.6999,56.738,70118.0
2015-10-20 14:15:00,74.41,74.44,74.35,74.44,75693.0,56.738,56.7609,56.6923,56.7609,75693.0
2015-10-20 14:20:00,74.44,74.46,74.4,74.42,63888.0,56.7609,56.7761,56.7304,56.7456,63888.0
2015-10-20 14:25:00,74.42,74.49,74.42,74.48,46111.0,56.7456,56.799,56.7456,56.7914,46111.0
2015-10-20 14:30:00,74.48,74.49,74.41,74.41,59460.0,56.7914,56.799,56.738,56.738,59460.0
2015-10-20 14:35:00,74.42,74.47,74.41,74.47,60207.0,56.7456,56.7838,56.738,56.7838,60207.0
2015-10-20 14:40:00,74.47,74.5,74.46,74.47,40324.0,56.7838,56.8066,56.7761,56.7838,40324.0
2015-10-20 14:45:00,74.47,74.51,74.46,74.51,75345.0,56.7838,56.8143,56.7761,56.8143,75345.0
2015-10-20 14:50:00,74.51,74.54,74.48,74.51,127106.0,56.8143,56.8371,56.7914,56.8143,127106.0
2015-10-20 14:55:00,74.52,74.54,74.48,74.5,92781.0,56.8219,56.8371,56.7914,56.8066,92781.0
2015-10-20 15:00:00,74.5,74.53,74.47,74.53,105996.0,56.8066,56.8295,56.7838,56.8295,105996.0
2015-10-20 15:05:00,74.53,74.54,74.48,74.51,129190.0,56.8295,56.8371,56.7914,56.8143,129190.0
2015-10-20 15:10:00,74.52,74.55,74.51,74.55,65219.0,56.8219,56.8448,56.8143,56.8448,65219.0
2015-10-20 15:15:00,74.55,74.58,74.51,74.53,81167.0,56.8448,56.8676,56.8143,56.8295,81167.0
2015-10-20 15:20:00,74.52,74.62,74.52,74.62,91028.0,56.8219,56.8981,56.8219,56.8981,91028.0
2015-10-20 15:25:00,74.62,74.62,74.58,74.61,78885.0,56.8981,56.8981,56.8676,56.8905,78885.0
2015-10-20 15:30:00,74.61,74.64,74.56,74.57,102277.0,56.8905,56.9134,56.8524,56.86,102277.0
2015-10-20 15:35:00,74.57,74.58,74.49,74.49,115860.0,56.86,56.8676,56.799,56.799,115860.0
2015-10-20 15:40:00,74.5,74.53,74.49,74.51,103775.0,56.8066,56.8295,56.799,56.8143,103775.0
2015-10-20 15:45:00,74.52,74.53,74.41,74.41,160329.0,56.8219,56.8295,56.738,56.738,160329.0
2015-10-20 15:50:00,74.42,74.43,74.39,74.41,140866.0,56.7456,56.7533,56.7228,56.738,140866.0
2015-10-20 15:55:00,74.42,74.5,74.39,74.46,436501.0,56.7456,56.8066,56.7228,56.7761,436501.0
2015-10-21 09:30:00,73.75,74.08,73.68,73.95,226432.0,56.7413,56.9952,56.6875,56.8952,226432.0
2015-10-21 09:35:00,73.94,74.09,73.86,73.9,130929.0,56.8875,57.0029,56.826,56.8567,130929.0
2015-10-21 09:40:00,73.9,74.19,73.88,74.16,85157.0,56.8567,57.0798,56.8413,57.0568,85157.0
2015-10-21 09:45:00,74.16,74.21,74.02,74.21,120441.0,57.0568,57.0952,56.9491,57.0952,120441.0
2015-10-21 09:50:00,74.22,74.28,74.13,74.26,90186.0,57.1029,57.1491,57.0337,57.1337,90186.0
2015-10-21 09:55:00,74.26,74.42,74.26,74.41,65579.0,57.1337,57.2568,57.1337,57.2491,65579.0
2015-10-21 10:00:00,74.41,74.41,74.17,74.17,116185.0,57.2491,57.2491,57.0645,57.0645,116185.0
2015-10-21 10:05:00,74.17,74.18,74.09,74.11,89806.0,57.0645,57.0722,57.0029,57.0183,89806.0
2015-10-21 10:10:00,74.12,74.27,74.11,74.23,75662.0,57.026,57.1414,57.0183,57.1106,75662.0
2015-10-21 10:15:00,74.23,74.24,74.08,74.09,57634.0,57.1106,57.1183,56.9952,57.0029,57634.0
2015-10-21 10:20:00,74.1,74.23,74.08,74.19,79519.0,57.0106,57.1106,56.9952,57.0798,79519.0
2015-10-21 10:25:00,74.19,74.27,74.18,74.23,59494.0,57.0798,57.1414,57.0722,57.1106,59494.0
2015-10-21 10:30:00,74.22,74.23,74.18,74.21,57254.0,57.1029,57.1106,57.0722,57.0952,57254.0
2015-10-21 10:35:00,74.21,74.28,74.18,74.26,71622.0,57.0952,57.1491,57.0722,57.1337,71622.0
2015-10-21 10:40:00,74.26,74.31,74.23,74.27,52369.0,57.1337,57.1722,57.1106,57.1414,52369.0
2015-10-21 10:45:00,74.27,74.37,74.25,74.31,99693.0,57.1414,57.2183,57.126,57.1722,99693.0
2015-10-21 10:50:00,74.32,74.33,74.21,74.24,54668.0,57.1799,57.1876,57.0952,57.1183,54668.0
2015-10-21 10:55:00,74.23,74.39,74.23,74.39,71554.0,57.1106,57.2337,57.1106,57.2337,71554.0
2015-10-21 11:00:00,74.39,74.43,74.38,74.42,84710.0,57.2337,57.2645,57.226,57.2568,84710.0
2015-10-21 11:05:00,74.41,74.46,74.37,74.43,67375.0,57.2491,57.2876,57.2183,57.2645,67375.0
2015-10-21 11:10:00,74.43,74.44,74.37,74.38,62211.0,57.2645,57.2722,57.2183,57.226,62211.0
2015-10-21 11:15:00,74.39,74.5,74.38,74.49,70198.0,57.2337,57.3184,57.226,57.3107,70198.0
2015-10-21 11:20:00,74.5,74.54,74.42,74.43,93688.0,57.3184,57.3491,57.2568,57.2645,93688.0
2015-10-21 11:25:00,74.43,74.43,74.36,74.39,64258.0,57.2645,57.2645,57.2106,57.2337,64258.0
2015-10-21 11:30:00,74.39,74.4,74.29,74.31,61085.0,57.2337,57.2414,57.1568,57.1722,61085.0
2015-10-21 11:35:00,74.31,74.36,74.28,74.32,80913.0,57.1722,57.2106,57.1491,57.1799,80913.0
2015-10-21 11:40:00,74.34,74.38,74.27,74.38,51871.0,57.1953,57.226,57.1414,57.226,51871.0
2015-10-21 11:45:00,74.37,74.39,74.32,74.33,36135.0,57.2183,57.2337,57.1799,57.1876,36135.0
2015-10-21 11:50:00,74.33,74.4,74.31,74.31,45199.0,57.1876,57.2414,57.1722,57.1722,45199.0
2015-10-21 11:55:00,74.32,74.38,74.31,74.31,54950.0,57.1799,57.226,57.1722,57.1722,54950.0
2015-10-21 12:00:00,74.31,74.34,74.27,74.28,76797.0,57.1722,57.1953,57.1414,57.1491,76797.0
2015-10-21 12:05:00,74.28,74.37,74.27,74.37,46592.0,57.1491,57.2183,57.1414,57.2183,46592.0
2015-10-21 12:10:00,74.37,74.37,74.32,74.33,66646.0,57.2183,57.2183,57.1799,57.1876,66646.0
2015-10-21 12:15:00,74.32,74.35,74.3,74.33,33878.0,57.1799,57.2029,57.1645,57.1876,33878.0
2015-10-21 12:20:00,74.34,74.4,74.33,74.37,26600.0,57.1953,57.2414,57.1876,57.2183,26600.0
2015-10-21 12:25:00,74.37,74.39,74.33,74.39,49444.0,57.2183,57.2337,57.1876,57.2337,49444.0
2015-10-21 12:30:00,74.39,74.44,74.39,74.4,72140.0,57.2337,57.2722,57.2337,57.2414,72140.0
2015-10-21 12:35:00,74.41,74.46,74.4,74.44,24036.0,57.2491,57.2876,57.2414,57.2722,24036.0
2015-10-21 12:40:00,74.43,74.46,74.42,74.45,36002.0,57.2645,57.2876,57.2568,57.2799,36002.0
2015-10-21 12:45:00,74.45,74.53,74.44,74.53,54372.0,57.2799,57.3414,57.2722,57.3414,54372.0
2015-10-21 12:50:00,74.53,74.53,74.5,74.51,44828.0,57.3414,57.3414,57.3184,57.326,44828.0
2015-10-21 12:55:00,74.52,74.54,74.49,74.5,36439.0,57.3337,57.3491,57.3107,57.3184,36439.0
2015-10-21 13:00:00,74.49,74.51,74.44,74.46,54016.0,57.3107,57.326,57.2722,57.2876,54016.0
2015-10-21 13:05:00,74.46,74.47,74.4,74.43,35094.0,57.2876,57.2953,57.2414,57.2645,35094.0
2015-10-21 13:10:00,74.42,74.43,74.36,74.37,41471.0,57.2568,57.2645,57.2106,57.2183,41471.0
2015-10-21 13:15:00,74.38,74.38,74.29,74.3,58248.0,57.226,57.226,57.1568,57.1645,58248.0
2015-10-21 13:20:00,74.3,74.31,74.22,74.26,35248.0,57.1645,57.1722,57.1029,57.1337,35248.0
2015-10-21 13:25:00,74.25,74.29,74.18,74.21,55625.0,57.126,57.1568,57.0722,57.0952,55625.0
2015-10-21 13:30:00,74.2,74.34,74.18,74.33,67075.0,57.0875,57.1953,57.0722,57.1876,67075.0
2015-10-21 13:35:00,74.33,74.34,74.22,74.24,59482.0,57.1876,57.1953,57.1029,57.1183,59482.0
2015-10-21 13:40:00,74.23,74.26,74.19,74.2,70784.0,57.1106,57.1337,57.0798,57.0875,70784.0
2015-10-21 13:45:00,74.2,74.2,74.12,74.14,50671.0,57.0875,57.0875,57.026,57.0414,50671.0
2015-10-21 13:50:00,74.14,74.14,74.08,74.08,66618.0,57.0414,57.0414,56.9952,56.9952,66618.0
2015-10-21 13:55:00,74.08,74.09,74.01,74.01,58334.0,56.9952,57.0029,56.9414,56.9414,58334.0
2015-10-21 14:00:00,74.02,74.03,73.95,73.97,64824.0,56.9491,56.9567,56.8952,56.9106,64824.0
2015-10-21 14:05:00,73.97,73.98,73.89,73.95,66242.0,56.9106,56.9183,56.849,56.8952,66242.0
2015-10-21 14:10:00,73.95,73.96,73.83,73.87,64386.0,56.8952,56.9029,56.8029,56.8336,64386.0
2015-10-21 14:15:00,73.87,73.93,73.86,73.89,68250.0,56.8336,56.8798,56.826,56.849,68250.0
2015-10-21 14:20:00,73.89,73.91,73.87,73.89,53447.0,56.849,56.8644,56.8336,56.849,53447.0
2015-10-21 14:25:00,73.88,73.89,73.82,73.85,55577.0,56.8413,56.849,56.7952,56.8183,55577.0
2015-10-21 14:30:00,73.85,73.94,73.84,73.91,83320.0,56.8183,56.8875,56.8106,56.8644,83320.0
2015-10-21 14:35:00,73.9,74.02,73.86,73.99,72587.0,56.8567,56.9491,56.826,56.926,72587.0
2015-10-21 14:40:00,73.99,74.05,73.98,73.99,77446.0,56.926,56.9721,56.9183,56.926,77446.0
2015-10-21 14:45:00,73.99,74.0,73.96,73.98,47341.0,56.926,56.9337,56.9029,56.9183,47341.0
2015-10-21 14:50:00,73.97,73.97,73.92,73.96,73611.0,56.9106,56.9106,56.8721,56.9029,73611.0
2015-10-21 14:55:00,73.96,73.98,73.87,73.88,48983.0,56.9029,56.9183,56.8336,56.8413,48983.0
2015-10-21 15:00:00,73.88,73.96,73.87,73.88,81862.0,56.8413,56.9029,56.8336,56.8413,81862.0
2015-10-21 15:05:00,73.87,73.88,73.79,73.81,93775.0,56.8336,56.8413,56.7721,56.7875,93775.0
2015-10-21 15:10:00,73.81,73.81,73.63,73.64,121564.0,56.7875,56.7875,56.649,56.6567,121564.0
2015-10-21 15:15:00,73.65,73.66,73.59,73.63,186532.0,56.6644,56.6721,56.6182,56.649,186532.0
2015-10-21 15:20:00,73.62,73.68,73.61,73.63,135610.0,56.6413,56.6875,56.6336,56.649,135610.0
2015-10-21 15:25:00,73.64,73.65,73.58,73.63,113253.0,56.6567,56.6644,56.6105,56.649,113253.0
2015-10-21 15:30:00,73.64,73.64,73.56,73.64,294060.0,56.6567,56.6567,56.5951,56.6567,294060.0
2015-10-21 15:35:00,73.63,73.64,73.56,73.61,180456.0,56.649,56.6567,56.5951,56.6336,180456.0
2015-10-21 15:40:00,73.6,73.63,73.55,73.63,192156.0,56.6259,56.649,56.5874,56.649,192156.0
2015-10-21 15:45:00,73.63,73.66,73.55,73.62,197321.0,56.649,56.6721,56.5874,56.6413,197321.0
2015-10-21 15:50:00,73.6,73.63,73.56,73.59,150393.0,56.6259,56.649,56.5951,56.6182,150393.0
2015-10-21 15:55:00,73.6,73.6,73.5,73.59,417963.0,56.6259,56.6259,56.549,56.6182,417963.0
2015-10-22 09:30:00,73.86,74.03,73.61,74.03,324013.0,56.826,56.9567,56.6336,56.9567,324013.0
2015-10-22 09:35:00,74.03,74.19,73.94,74.18,165670.0,56.9567,57.0798,56.8875,57.0722,165670.0
2015-10-22 09:40:00,74.18,74.31,74.03,74.27,244301.0,57.0722,57.1722,56.9567,57.1414,244301.0
2015-10-22 09:45:00,74.28,74.4,74.28,74.31,146135.0,57.1491,57.2414,57.1491,57.1722,146135.0
2015-10-22 09:50:00,74.32,74.39,74.25,74.32,158441.0,57.1799,57.2337,57.126,57.1799,158441.0
2015-10-22 09:55:00,74.32,74.49,74.3,74.48,90094.0,57.1799,57.3107,57.1645,57.303,90094.0
2015-10-22 10:00:00,74.47,74.49,74.3,74.3,80760.0,57.2953,57.3107,57.1645,57.1645,80760.0
2015-10-22 10:05:00,74.31,74.44,74.3,74.44,130105.0,57.1722,57.2722,57.1645,57.2722,130105.0
2015-10-22 10:10:00,74.44,74.48,74.38,74.46,86592.0,57.2722,57.303,57.226,57.2876,86592.0
2015-10-22 10:15:00,74.46,74.67,74.45,74.57,137121.0,57.2876,57.4491,57.2799,57.3722,137121.0
2015-10-22 10:20:00,74.56,74.57,74.45,74.5,205724.0,57.3645,57.3722,57.2799,57.3184,205724.0
2015-10-22 10:25:00,74.49,74.61,74.48,74.6,125594.0,57.3107,57.403,57.303,57.3953,125594.0
2015-10-22 10:30:00,74.59,74.6,74.5,74.51,121905.0,57.3876,57.3953,57.3184,57.326,121905.0
2015-10-22 10:35:00,74.52,74.52,74.44,74.47,173848.0,57.3337,57.3337,57.2722,57.2953,173848.0
2015-10-22 10:40:00,74.48,74.52,74.47,74.49,117237.0,57.303,57.3337,57.2953,57.3107,117237.0
2015-10-22 10:45:00,74.5,74.53,74.44,74.45,196170.0,57.3184,57.3414,57.2722,57.2799,196170.0
2015-10-22 10:50:00,74.45,74.58,74.44,74.58,110328.0,57.2799,57.3799,57.2722,57.3799,110328.0
2015-10-22 10:55:00,74.57,74.65,74.57,74.64,96866.0,57.3722,57.4338,57.3722,57.4261,96866.0
2015-10-22 11:00:00,74.63,74.69,74.59,74.64,91945.0,57.4184,57.4645,57.3876,57.4261,91945.0
2015-10-22 11:05:00,74.64,74.64,74.51,74.53,236096.0,57.4261,57.4261,57.326,57.3414,236096.0
2015-10-22 11:10:00,74.53,74.57,74.51,74.55,131131.0,57.3414,57.3722,57.326,57.3568,131131.0
2015-10-22 11:15:00,74.55,74.57,74.5,74.53,240259.0,57.3568,57.3722,57.3184,57.3414,240259.0
2015-10-22 11:20:00,74.53,74.54,74.4,74.43,92467.0,57.3414,57.3491,57.2414,57.2645,92467.0
2015-10-22 11:25:00,74.43,74.44,74.37,74.42,137507.0,57.2645,57.2722,57.2183,57.2568,137507.0
2015-10-22 11:30:00,74.42,74.61,74.41,74.59,119676.0,57.2568,57.403,57.2491,57.3876,119676.0
2015-10-22 11:35:00,74.6,74.64,74.57,74.61,115383.0,57.3953,57.4261,57.3722,57.403,115383.0
2015-10-22 11:40:00,74.61,74.61,74.54,74.56,48614.0,57.403,57.403,57.3491,57.3645,48614.0
2015-10-22 11:45:00,74.56,74.7,74.56,74.67,148956.0,57.3645,57.4722,57.3645,57.4491,148956.0
2015-10-22 11:50:00,74.67,74.74,74.66,74.7,137484.0,57.4491,57.503,57.4415,57.4722,137484.0
2015-10-22 11:55:00,74.71,74.78,74.7,74.77,353728.0,57.4799,57.5338,57.4722,57.5261,353728.0
2015-10-22 12:00:00,74.77,74.8,74.73,74.75,143684.0,57.5261,57.5492,57.4953,57.5107,143684.0
2015-10-22 12:05:00,74.74,74.75,74.65,74.65,126388.0,57.503,57.5107,57.4338,57.4338,126388.0
2015-10-22 12:10:00,74.65,74.77,74.63,74.77,165425.0,57.4338,57.5261,57.4184,57.5261,165425.0
2015-10-22 12:15:00,74.77,74.81,74.75,74.78,80341.0,57.5261,57.5569,57.5107,57.5338,80341.0
2015-10-22 12:20:00,74.78,74.97,74.77,74.95,101510.0,57.5338,57.68,57.5261,57.6646,101510.0
2015-10-22 12:25:00,74.95,75.05,74.85,74.9,270521.0,57.6646,57.7415,57.5876,57.6261,270521.0
2015-10-22 12:30:00,74.9,75.14,74.89,75.13,160155.0,57.6261,57.8108,57.6184,57.8031,160155.0
2015-10-22 12:35:00,75.14,75.2,75.09,75.13,107931.0,57.8108,57.8569,57.7723,57.8031,107931.0
2015-10-22 12:40:00,75.13,75.19,75.11,75.17,90702.0,57.8031,57.8492,57.7877,57.8338,90702.0
2015-10-22 12:45:00,75.17,75.18,75.08,75.12,110531.0,57.8338,57.8415,57.7646,57.7954,110531.0
2015-10-22 12:50:00,75.11,75.25,75.08,75.24,90876.0,57.7877,57.8954,57.7646,57.8877,90876.0
2015-10-22 12:55:00,75.25,75.26,75.16,75.2,128850.0,57.8954,57.9031,57.8261,57.8569,128850.0
2015-10-22 13:00:00,75.2,75.26,75.16,75.25,64461.0,57.8569,57.9031,57.8261,57.8954,64461.0
2015-10-22 13:05:00,75.25,75.34,75.24,75.34,152655.0,57.8954,57.9646,57.8877,57.9646,152655.0
2015-10-22 13:10:00,75.34,75.4,75.32,75.4,79444.0,57.9646,58.0108,57.9492,58.0108,79444.0
2015-10-22 13:15:00,75.39,75.49,75.39,75.46,105093.0,58.0031,58.08,58.0031,58.057,105093.0
2015-10-22 13:20:00,75.45,75.49,75.38,75.4,149381.0,58.0493,58.08,57.9954,58.0108,149381.0
2015-10-22 13:25:00,75.39,75.41,75.36,75.4,45361.0,58.0031,58.0185,57.98,58.0108,45361.0
2015-10-22 13:30:00,75.4,75.46,75.37,75.46,72992.0,58.0108,58.057,57.9877,58.057,72992.0
2015-10-22 13:35:00,75.45,75.5,75.43,75.49,85876.0,58.0493,58.0877,58.0339,58.08,85876.0
2015-10-22 13:40:00,75.5,75.58,75.47,75.55,195757.0,58.0877,58.1493,58.0646,58.1262,195757.0
2015-10-22 13:45:00,75.56,75.58,75.52,75.53,91512.0,58.1339,58.1493,58.1031,58.1108,91512.0
2015-10-22 13:50:00,75.54,75.6,75.51,75.58,69641.0,58.1185,58.1647,58.0954,58.1493,69641.0
2015-10-22 13:55:00,75.58,75.59,75.52,75.52,192678.0,58.1493,58.157,58.1031,58.1031,192678.0
2015-10-22 14:00:00,75.51,75.61,75.47,75.57,118946.0,58.0954,58.1724,58.0646,58.1416,118946.0
2015-10-22 14:05:00,75.58,75.59,75.46,75.48,88909.0,58.1493,58.157,58.057,58.0723,88909.0
2015-10-22 14:10:00,75.48,75.51,75.42,75.44,113522.0,58.0723,58.0954,58.0262,58.0416,113522.0
2015-10-22 14:15:00,75.45,75.47,75.39,75.4,124460.0,58.0493,58.0646,58.0031,58.0108,124460.0
2015-10-22 14:20:00,75.4,75.49,75.37,75.47,70168.0,58.0108,58.08,57.9877,58.0646,70168.0
2015-10-22 14:25:00,75.47,75.5,75.44,75.46,189189.0,58.0646,58.0877,58.0416,58.057,189189.0
2015-10-22 14:30:00,75.45,75.5,75.42,75.5,77120.0,58.0493,58.0877,58.0262,58.0877,77120.0
2015-10-22 14:35:00,75.5,75.5,75.44,75.44,79035.0,58.0877,58.0877,58.0416,58.0416,79035.0
2015-10-22 14:40:00,75.44,75.45,75.37,75.37,86446.0,58.0416,58.0493,57.9877,57.9877,86446.0
2015-10-22 14:45:00,75.38,75.38,75.26,75.3,126846.0,57.9954,57.9954,57.9031,57.9339,126846.0
2015-10-22 14:50:00,75.31,75.5,75.28,75.47,143983.0,57.9415,58.0877,57.9185,58.0646,143983.0
2015-10-22 14:55:00,75.46,75.49,75.45,75.47,111518.0,58.057,58.08,58.0493,58.0646,111518.0
2015-10-22 15:00:00,75.48,75.49,75.35,75.44,136929.0,58.0723,58.08,57.9723,58.0416,136929.0
2015-10-22 15:05:00,75.44,75.44,75.21,75.21,205510.0,58.0416,58.0416,57.8646,57.8646,205510.0
2015-10-22 15:10:00,75.21,75.22,75.08,75.11,213857.0,57.8646,57.8723,57.7646,57.7877,213857.0
2015-10-22 15:15:00,75.11,75.16,74.94,74.94,238013.0,57.7877,57.8261,57.6569,57.6569,238013.0
2015-10-22 15:20:00,74.94,75.0,74.85,74.95,232555.0,57.6569,57.703,57.5876,57.6646,232555.0
2015-10-22 15:25:00,74.95,75.05,74.92,75.03,168460.0,57.6646,57.7415,57.6415,57.7261,168460.0
2015-10-22 15:30:00,75.04,75.11,75.0,75.03,174925.0,57.7338,57.7877,57.703,57.7261,174925.0
2015-10-22 15:35:00,75.03,75.1,74.91,74.92,240057.0,57.7261,57.78,57.6338,57.6415,240057.0
2015-10-22 15:40:00,74.92,75.11,74.84,75.06,324313.0,57.6415,57.7877,57.5799,57.7492,324313.0
2015-10-22 15:45:00,75.06,75.07,74.75,74.76,256537.0,57.7492,57.7569,57.5107,57.5184,256537.0
2015-10-22 15:50:00,74.76,74.86,74.71,74.84,307386.0,57.5184,57.5953,57.4799,57.5799,307386.0
2015-10-22 15:55:00,74.84,74.88,74.78,74.86,522673.0,57.5799,57.6107,57.5338,57.5953,522673.0
2015-10-23 09:30:00,76.76,78.25,76.68,77.97,1289224.0,59.0571,60.2035,58.9956,59.9881,1289224.0
2015-10-23 09:35:00,77.96,78.45,77.66,77.82,641788.0,59.9804,60.3574,59.7496,59.8727,641788.0
2015-10-23 09:40:00,77.85,77.91,77.45,77.48,450170.0,59.8958,59.9419,59.588,59.6111,450170.0
2015-10-23 09:45:00,77.48,77.66,77.28,77.47,357225.0,59.6111,59.7496,59.4572,59.6034,357225.0
2015-10-23 09:50:00,77.47,77.63,77.06,77.1,361445.0,59.6034,59.7265,59.288,59.3187,361445.0
2015-10-23 09:55:00,77.1,77.3,77.07,77.26,421474.0,59.3187,59.4726,59.2956,59.4418,421474.0
2015-10-23 10:00:00,77.28,77.33,77.12,77.29,200776.0,59.4572,59.4957,59.3341,59.4649,200776.0
2015-10-23 10:05:00,77.3,77.34,77.23,77.26,201370.0,59.4726,59.5034,59.4187,59.4418,201370.0
2015-10-23 10:10:00,77.26,77.4,77.25,77.39,303374.0,59.4418,59.5495,59.4341,59.5418,303374.0
2015-10-23 10:15:00,77.39,77.45,77.25,77.26,174229.0,59.5418,59.588,59.4341,59.4418,174229.0
2015-10-23 10:20:00,77.26,77.26,76.57,76.61,392391.0,59.4418,59.4418,58.911,58.9417,392391.0
2015-10-23 10:25:00,76.61,76.99,76.59,76.98,160821.0,58.9417,59.2341,58.9263,59.2264,160821.0
2015-10-23 10:30:00,76.99,77.0,76.71,76.71,157396.0,59.2341,59.2418,59.0187,59.0187,157396.0
2015-10-23 10:35:00,76.7,76.71,76.31,76.71,238507.0,59.011,59.0187,58.7109,59.0187,238507.0
2015-10-23 10:40:00,76.71,76.9,76.63,76.88,164343.0,59.0187,59.1649,58.9571,59.1495,164343.0
2015-10-23 10:45:00,76.88,76.92,76.77,76.82,124499.0,59.1495,59.1802,59.0648,59.1033,124499.0
2015-10-23 10:50:00,76.82,76.9,76.72,76.87,101164.0,59.1033,59.1649,59.0264,59.1418,101164.0
2015-10-23 10:55:00,76.88,76.88,76.72,76.87,259859.0,59.1495,59.1495,59.0264,59.1418,259859.0
2015-10-23 11:00:00,76.87,76.92,76.83,76.89,153158.0,59.1418,59.1802,59.111,59.1572,153158.0
2015-10-23 11:05:00,76.88,77.07,76.85,76.9,417272.0,59.1495,59.2956,59.1264,59.1649,417272.0
2015-10-23 11:10:00,76.89,76.95,76.89,76.93,138879.0,59.1572,59.2033,59.1572,59.1879,138879.0
2015-10-23 11:15:00,76.92,76.95,76.84,76.95,124022.0,59.1802,59.2033,59.1187,59.2033,124022.0
2015-10-23 11:20:00,76.95,77.06,76.94,77.03,101325.0,59.2033,59.288,59.1956,59.2649,101325.0
2015-10-23 11:25:00,77.03,77.05,76.91,77.05,138920.0,59.2649,59.2803,59.1725,59.2803,138920.0
2015-10-23 11:30:00,77.05,77.12,76.94,77.11,104419.0,59.2803,59.3341,59.1956,59.3264,104419.0
2015-10-23 11:35:00,77.1,77.19,77.08,77.15,130866.0,59.3187,59.388,59.3033,59.3572,130866.0
2015-10-23 11:40:00,77.15,77.26,77.13,77.19,139587.0,59.3572,59.4418,59.3418,59.388,139587.0
2015-10-23 11:45:00,77.19,77.19,77.02,77.07,88221.0,59.388,59.388,59.2572,59.2956,88221.0
2015-10-23 11:50:00,77.07,77.08,76.98,77.04,66329.0,59.2956,59.3033,59.2264,59.2726,66329.0
2015-10-23 11:55:00,77.03,77.06,76.76,76.82,96441.0,59.2649,59.288,59.0571,59.1033,96441.0
2015-10-23 12:00:00,76.82,76.82,76.67,76.73,113427.0,59.1033,59.1033,58.9879,59.0341,113427.0
2015-10-23 12:05:00,76.73,76.73,76.5,76.54,115623.0,59.0341,59.0341,58.8571,58.8879,115623.0
2015-10-23 12:10:00,76.53,76.54,76.34,76.35,126367.0,58.8802,58.8879,58.734,58.7417,126367.0
2015-10-23 12:15:00,76.35,76.5,76.31,76.49,107454.0,58.7417,58.8571,58.7109,58.8494,107454.0
2015-10-23 12:20:00,76.5,76.85,76.5,76.79,148835.0,58.8571,59.1264,58.8571,59.0802,148835.0
2015-10-23 12:25:00,76.79,77.0,76.78,77.0,127242.0,59.0802,59.2418,59.0725,59.2418,127242.0
2015-10-23 12:30:00,77.0,77.0,76.89,77.0,80876.0,59.2418,59.2418,59.1572,59.2418,80876.0
2015-10-23 12:35:00,77.0,77.03,76.86,76.95,95152.0,59.2418,59.2649,59.1341,59.2033,95152.0
2015-10-23 12:40:00,76.95,77.16,76.94,77.16,71203.0,59.2033,59.3649,59.1956,59.3649,71203.0
2015-10-23 12:45:00,77.16,77.2,77.04,77.12,96512.0,59.3649,59.3957,59.2726,59.3341,96512.0
2015-10-23 12:50:00,77.11,77.13,76.98,77.03,86641.0,59.3264,59.3418,59.2264,59.2649,86641.0
2015-10-23 12:55:00,77.03,77.09,77.02,77.03,47593.0,59.2649,59.311,59.2572,59.2649,47593.0
2015-10-23 13:00:00,77.03,77.09,77.0,77.02,85255.0,59.2649,59.311,59.2418,59.2572,85255.0
2015-10-23 13:05:00,77.02,77.09,76.98,76.99,112834.0,59.2572,59.311,59.2264,59.2341,112834.0
2015-10-23 13:10:00,77.0,77.1,76.98,77.1,54233.0,59.2418,59.3187,59.2264,59.3187,54233.0
2015-10-23 13:15:00,77.1,77.15,77.08,77.12,67588.0,59.3187,59.3572,59.3033,59.3341,67588.0
2015-10-23 13:20:00,77.12,77.25,77.11,77.21,63426.0,59.3341,59.4341,59.3264,59.4034,63426.0
2015-10-23 13:25:00,77.21,77.3,77.21,77.27,61351.0,59.4034,59.4726,59.4034,59.4495,61351.0
2015-10-23 13:30:00,77.26,77.34,77.26,77.32,91637.0,59.4418,59.5034,59.4418,59.488,91637.0
2015-10-23 13:35:00,77.33,77.4,77.33,77.34,100323.0,59.4957,59.5495,59.4957,59.5034,100323.0
2015-10-23 13:40:00,77.34,77.41,77.33,77.39,119362.0,59.5034,59.5572,59.4957,59.5418,119362.0
2015-10-23 13:45:00,77.39,77.4,77.27,77.33,78123.0,59.5418,59.5495,59.4495,59.4957,78123.0
2015-10-23 13:50:00,77.33,77.35,77.29,77.33,47927.0,59.4957,59.5111,59.4649,59.4957,47927.0
2015-10-23 13:55:00,77.32,77.4,77.25,77.25,97446.0,59.488,59.5495,59.4341,59.4341,97446.0
2015-10-23 14:00:00,77.25,77.32,77.24,77.27,96791.0,59.4341,59.488,59.4264,59.4495,96791.0
2015-10-23 14:05:00,77.26,77.36,77.26,77.34,91463.0,59.4418,59.5188,59.4418,59.5034,91463.0
2015-10-23 14:10:00,77.33,77.38,77.29,77.29,52648.0,59.4957,59.5341,59.4649,59.4649,52648.0
2015-10-23 14:15:00,77.29,77.37,77.29,77.34,65610.0,59.4649,59.5265,59.4649,59.5034,65610.0
2015-10-23 14:20:00,77.35,77.39,77.3,77.37,82156.0,59.5111,59.5418,59.4726,59.5265,82156.0
2015-10-23 14:25:00,77.38,77.41,77.25,77.27,108618.0,59.5341,59.5572,59.4341,59.4495,108618.0
2015-10-23 14:30:00,77.27,77.39,77.26,77.31,91060.0,59.4495,59.5418,59.4418,59.4803,91060.0
2015-10-23 14:35:00,77.32,77.46,77.32,77.45,103024.0,59.488,59.5957,59.488,59.588,103024.0
2015-10-23 14:40:00,77.45,77.45,77.37,77.41,123107.0,59.588,59.588,59.5265,59.5572,123107.0
2015-10-23 14:45:00,77.41,77.48,77.38,77.46,123796.0,59.5572,59.6111,59.5341,59.5957,123796.0
2015-10-23 14:50:00,77.47,77.48,77.43,77.44,86738.0,59.6034,59.6111,59.5726,59.5803,86738.0
2015-10-23 14:55:00,77.44,77.49,77.42,77.43,120703.0,59.5803,59.6188,59.5649,59.5726,120703.0
2015-10-23 15:00:00,77.42,77.46,77.36,77.37,122523.0,59.5649,59.5957,59.5188,59.5265,122523.0
2015-10-23 15:05:00,77.37,77.39,77.24,77.3,172604.0,59.5265,59.5418,59.4264,59.4726,172604.0
2015-10-23 15:10:00,77.31,77.41,77.3,77.34,113375.0,59.4803,59.5572,59.4726,59.5034,113375.0
2015-10-23 15:15:00,77.34,77.39,77.28,77.34,81635.0,59.5034,59.5418,59.4572,59.5034,81635.0
2015-10-23 15:20:00,77.34,77.34,77.29,77.29,98524.0,59.5034,59.5034,59.4649,59.4649,98524.0
2015-10-23 15:25:00,77.29,77.4,77.29,77.37,99847.0,59.4649,59.5495,59.4649,59.5265,99847.0
2015-10-23 15:30:00,77.37,77.42,77.32,77.37,134866.0,59.5265,59.5649,59.488,59.5265,134866.0
2015-10-23 15:35:00,77.37,77.37,77.25,77.3,109432.0,59.5265,59.5265,59.4341,59.4726,109432.0
2015-10-23 15:40:00,77.29,77.4,77.29,77.35,151369.0,59.4649,59.5495,59.4649,59.5111,151369.0
2015-10-23 15:45:00,77.35,77.39,77.29,77.3,140635.0,59.5111,59.5418,59.4649,59.4726,140635.0
2015-10-23 15:50:00,77.29,77.29,77.15,77.23,323491.0,59.4649,59.4649,59.3572,59.4187,323491.0
2015-10-23 15:55:00,77.22,77.23,76.99,77.05,729397.0,59.4111,59.4187,59.2341,59.2803,729397.0
2015-10-26 09:30:00,77.0,77.18,77.0,77.13,290317.0,59.2418,59.3803,59.2418,59.3418,290317.0
2015-10-26 09:35:00,77.13,77.27,77.12,77.15,122348.0,59.3418,59.4495,59.3341,59.3572,122348.0
2015-10-26 09:40:00,77.15,77.18,77.04,77.17,88128.0,59.3572,59.3803,59.2726,59.3726,88128.0
2015-10-26 09:45:00,77.18,77.37,77.15,77.35,137368.0,59.3803,59.5265,59.3572,59.5111,137368.0
2015-10-26 09:50:00,77.35,77.39,77.31,77.39,132392.0,59.5111,59.5418,59.4803,59.5418,132392.0
2015-10-26 09:55:00,77.39,77.82,77.37,77.69,279348.0,59.5418,59.8727,59.5265,59.7727,279348.0
2015-10-26 10:00:00,77.68,77.73,77.52,77.65,189089.0,59.765,59.8034,59.6419,59.7419,189089.0
2015-10-26 10:05:00,77.65,77.8,77.52,77.79,219372.0,59.7419,59.8573,59.6419,59.8496,219372.0
2015-10-26 10:10:00,77.78,77.9,77.77,77.88,275041.0,59.8419,59.9342,59.8342,59.9188,275041.0
2015-10-26 10:15:00,77.88,77.89,77.71,77.74,167258.0,59.9188,59.9265,59.788,59.8111,167258.0
2015-10-26 10:20:00,77.74,77.85,77.73,77.73,161759.0,59.8111,59.8958,59.8034,59.8034,161759.0
2015-10-26 10:25:00,77.73,77.78,77.57,77.77,156946.0,59.8034,59.8419,59.6803,59.8342,156946.0
2015-10-26 10:30:00,77.77,77.78,77.52,77.57,115031.0,59.8342,59.8419,59.6419,59.6803,115031.0
2015-10-26 10:35:00,77.57,77.66,77.54,77.59,125275.0,59.6803,59.7496,59.6572,59.6957,125275.0
2015-10-26 10:40:00,77.59,77.6,77.47,77.48,121921.0,59.6957,59.7034,59.6034,59.6111,121921.0
2015-10-26 10:45:00,77.47,77.48,77.35,77.39,141222.0,59.6034,59.6111,59.5111,59.5418,141222.0
2015-10-26 10:50:00,77.39,77.39,77.17,77.2,104461.0,59.5418,59.5418,59.3726,59.3957,104461.0
2015-10-26 10:55:00,77.19,77.33,77.19,77.2,153628.0,59.388,59.4957,59.388,59.3957,153628.0
2015-10-26 11:00:00,77.2,77.42,77.2,77.38,121249.0,59.3957,59.5649,59.3957,59.5341,121249.0
2015-10-26 11:05:00,77.38,77.39,77.25,77.38,92005.0,59.5341,59.5418,59.4341,59.5341,92005.0
2015-10-26 11:10:00,77.39,77.39,77.25,77.28,96160.0,59.5418,59.5418,59.4341,59.4572,96160.0
2015-10-26 11:15:00,77.28,77.39,77.24,77.38,99579.0,59.4572,59.5418,59.4264,59.5341,99579.0
2015-10-26 11:20:00,77.38,77.44,77.34,77.4,131539.0,59.5341,59.5803,59.5034,59.5495,131539.0
2015-10-26 11:25:00,77.4,77.42,77.37,77.38,86737.0,59.5495,59.5649,59.5265,59.5341,86737.0
2015-10-26 11:30:00,77.37,77.49,77.3,77.42,145744.0,59.5265,59.6188,59.4726,59.5649,145744.0
2015-10-26 11:35:00,77.43,77.48,77.42,77.43,98901.0,59.5726,59.6111,59.5649,59.5726,98901.0
2015-10-26 11:40:00,77.44,77.46,77.39,77.42,125356.0,59.5803,59.5957,59.5418,59.5649,125356.0
2015-10-26 11:45:00,77.42,77.43,77.32,77.32,115845.0,59.5649,59.5726,59.488,59.488,115845.0
2015-10-26 11:50:00,77.31,77.43,77.31,77.42,149139.0,59.4803,59.5726,59.4803,59.5649,149139.0
2015-10-26 11:55:00,77.42,77.47,77.41,77.42,97986.0,59.5649,59.6034,59.5572,59.5649,97986.0
2015-10-26 12:00:00,77.42,77.46,77.4,77.45,129690.0,59.5649,59.5957,59.5495,59.588,129690.0
2015-10-26 12:05:00,77.45,77.48,77.32,77.34,114522.0,59.588,59.6111,59.488,59.5034,114522.0
2015-10-26 12:10:00,77.35,77.36,77.21,77.22,77223.0,59.5111,59.5188,59.4034,59.4111,77223.0
2015-10-26 12:15:00,77.23,77.26,77.18,77.21,76692.0,59.4187,59.4418,59.3803,59.4034,76692.0
2015-10-26 12:20:00,77.22,77.22,77.11,77.15,70665.0,59.4111,59.4111,59.3264,59.3572,70665.0
2015-10-26 12:25:00,77.15,77.15,77.07,77.15,62978.0,59.3572,59.3572,59.2956,59.3572,62978.0
2015-10-26 12:30:00,77.15,77.16,77.1,77.12,61090.0,59.3572,59.3649,59.3187,59.3341,61090.0
2015-10-26 12:35:00,77.11,77.15,77.1,77.11,69368.0,59.3264,59.3572,59.3187,59.3264,69368.0
2015-10-26 12:40:00,77.11,77.23,77.11,77.22,59343.0,59.3264,59.4187,59.3264,59.4111,59343.0
2015-10-26 12:45:00,77.22,77.35,77.21,77.31,78178.0,59.4111,59.5111,59.4034,59.4803,78178.0
2015-10-26 12:50:00,77.31,77.31,77.25,77.28,65970.0,59.4803,59.4803,59.4341,59.4572,65970.0
2015-10-26 12:55:00,77.28,77.35,77.27,77.35,60686.0,59.4572,59.5111,59.4495,59.5111,60686.0
2015-10-26 13:00:00,77.35,77.42,77.34,77.41,66804.0,59.5111,59.5649,59.5034,59.5572,66804.0
2015-10-26 13:05:00,77.42,77.5,77.41,77.5,54731.0,59.5649,59.6265,59.5572,59.6265,54731.0
2015-10-26 13:10:00,77.5,77.5,77.34,77.36,83227.0,59.6265,59.6265,59.5034,59.5188,83227.0
2015-10-26 13:15:00,77.37,77.38,77.34,77.38,48314.0,59.5265,59.5341,59.5034,59.5341,48314.0
2015-10-26 13:20:00,77.38,77.38,77.31,77.38,65254.0,59.5341,59.5341,59.4803,59.5341,65254.0
2015-10-26 13:25:00,77.37,77.43,77.33,77.42,81663.0,59.5265,59.5726,59.4957,59.5649,81663.0
2015-10-26 13:30:00,77.43,77.46,77.38,77.43,113796.0,59.5726,59.5957,59.5341,59.5726,113796.0
2015-10-26 13:35:00,77.43,77.53,77.41,77.52,100265.0,59.5726,59.6496,59.5572,59.6419,100265.0
2015-10-26 13:40:00,77.51,77.59,77.51,77.59,65306.0,59.6342,59.6957,59.6342,59.6957,65306.0
2015-10-26 13:45:00,77.58,77.67,77.58,77.67,87543.0,59.688,59.7573,59.688,59.7573,87543.0
2015-10-26 13:50:00,77.66,77.67,77.59,77.66,81500.0,59.7496,59.7573,59.6957,59.7496,81500.0
2015-10-26 13:55:00,77.66,77.72,77.62,77.62,101006.0,59.7496,59.7957,59.7188,59.7188,101006.0
2015-10-26 14:00:00,77.62,77.73,77.62,77.69,107644.0,59.7188,59.8034,59.7188,59.7727,107644.0
2015-10-26 14:05:00,77.69,77.72,77.68,77.7,105359.0,59.7727,59.7957,59.765,59.7803,105359.0
2015-10-26 14:10:00,77.7,77.74,77.7,77.72,84624.0,59.7803,59.8111,59.7803,59.7957,84624.0
2015-10-26 14:15:00,77.72,77.77,77.71,77.75,92508.0,59.7957,59.8342,59.788,59.8188,92508.0
2015-10-26 14:20:00,77.74,77.75,77.62,77.62,72284.0,59.8111,59.8188,59.7188,59.7188,72284.0
2015-10-26 14:25:00,77.63,77.64,77.55,77.58,75786.0,59.7265,59.7342,59.6649,59.688,75786.0
2015-10-26 14:30:00,77.58,77.6,77.52,77.59,71862.0,59.688,59.7034,59.6419,59.6957,71862.0
2015-10-26 14:35:00,77.59,77.65,77.56,77.56,82341.0,59.6957,59.7419,59.6726,59.6726,82341.0
2015-10-26 14:40:00,77.57,77.58,77.53,77.53,75251.0,59.6803,59.688,59.6496,59.6496,75251.0
2015-10-26 14:45:00,77.53,77.67,77.52,77.67,89068.0,59.6496,59.7573,59.6419,59.7573,89068.0
2015-10-26 14:50:00,77.66,77.71,77.59,77.6,86282.0,59.7496,59.788,59.6957,59.7034,86282.0
2015-10-26 14:55:00,77.59,77.67,77.59,77.67,110277.0,59.6957,59.7573,59.6957,59.7573,110277.0
2015-10-26 15:00:00,77.66,77.75,77.65,77.72,105248.0,59.7496,59.8188,59.7419,59.7957,105248.0
2015-10-26 15:05:00,77.72,77.72,77.59,77.65,137877.0,59.7957,59.7957,59.6957,59.7419,137877.0
2015-10-26 15:10:00,77.65,77.65,77.5,77.5,115579.0,59.7419,59.7419,59.6265,59.6265,115579.0
2015-10-26 15:15:00,77.5,77.51,77.39,77.46,128218.0,59.6265,59.6342,59.5418,59.5957,128218.0
2015-10-26 15:20:00,77.47,77.66,77.46,77.65,133064.0,59.6034,59.7496,59.5957,59.7419,133064.0
2015-10-26 15:25:00,77.66,77.71,77.56,77.57,215160.0,59.7496,59.788,59.6726,59.6803,215160.0
2015-10-26 15:30:00,77.58,77.58,77.45,77.49,158084.0,59.688,59.688,59.588,59.6188,158084.0
2015-10-26 15:35:00,77.49,77.65,77.49,77.65,139349.0,59.6188,59.7419,59.6188,59.7419,139349.0
2015-10-26 15:40:00,77.64,77.66,77.46,77.51,224281.0,59.7342,59.7496,59.5957,59.6342,224281.0
2015-10-26 15:45:00,77.51,77.52,77.39,77.39,218588.0,59.6342,59.6419,59.5418,59.5418,218588.0
2015-10-26 15:50:00,77.39,77.45,77.39,77.45,189951.0,59.5418,59.588,59.5418,59.588,189951.0
2015-10-26 15:55:00,77.45,77.57,77.45,77.46,556385.0,59.588,59.6803,59.588,59.5957,556385.0
2015-10-27 09:30:00,77.12,77.29,77.0,77.15,324105.0,59.3341,59.4649,59.2418,59.3572,324105.0
2015-10-27 09:35:00,77.15,77.27,76.98,77.25,102651.0,59.3572,59.4495,59.2264,59.4341,102651.0
2015-10-27 09:40:00,77.24,77.26,77.07,77.1,108925.0,59.4264,59.4418,59.2956,59.3187,108925.0
2015-10-27 09:45:00,77.11,77.26,77.1,77.24,148475.0,59.3264,59.4418,59.3187,59.4264,148475.0
2015-10-27 09:50:00,77.24,77.34,77.21,77.29,137833.0,59.4264,59.5034,59.4034,59.4649,137833.0
2015-10-27 09:55:00,77.28,77.31,77.2,77.25,56838.0,59.4572,59.4803,59.3957,59.4341,56838.0
2015-10-27 10:00:00,77.24,77.25,77.1,77.12,153699.0,59.4264,59.4341,59.3187,59.3341,153699.0
2015-10-27 10:05:00,77.12,77.2,77.08,77.19,104254.0,59.3341,59.3957,59.3033,59.388,104254.0
2015-10-27 10:10:00,77.19,77.2,77.12,77.17,80120.0,59.388,59.3957,59.3341,59.3726,80120.0
2015-10-27 10:15:00,77.16,77.2,77.12,77.17,156163.0,59.3649,59.3957,59.3341,59.3726,156163.0
2015-10-27 10:20:00,77.16,77.17,77.1,77.13,103703.0,59.3649,59.3726,59.3187,59.3418,103703.0
2015-10-27 10:25:00,77.14,77.25,77.13,77.24,124144.0,59.3495,59.4341,59.3418,59.4264,124144.0
2015-10-27 10:30:00,77.24,77.25,77.17,77.17,111739.0,59.4264,59.4341,59.3726,59.3726,111739.0
2015-10-27 10:35:00,77.18,77.19,77.11,77.14,76873.0,59.3803,59.388,59.3264,59.3495,76873.0
2015-10-27 10:40:00,77.15,77.18,77.13,77.15,75079.0,59.3572,59.3803,59.3418,59.3572,75079.0
2015-10-27 10:45:00,77.16,77.16,77.06,77.09,68437.0,59.3649,59.3649,59.288,59.311,68437.0
2015-10-27 10:50:00,77.08,77.1,77.04,77.1,79984.0,59.3033,59.3187,59.2726,59.3187,79984.0
2015-10-27 10:55:00,77.09,77.11,77.04,77.08,83028.0,59.311,59.3264,59.2726,59.3033,83028.0
2015-10-27 11:00:00,77.07,77.14,77.02,77.13,155003.0,59.2956,59.3495,59.2572,59.3418,155003.0
2015-10-27 11:05:00,77.13,77.13,77.01,77.03,148933.0,59.3418,59.3418,59.2495,59.2649,148933.0
2015-10-27 11:10:00,77.03,77.04,76.98,76.98,87966.0,59.2649,59.2726,59.2264,59.2264,87966.0
2015-10-27 11:15:00,76.98,77.0,76.9,76.92,75778.0,59.2264,59.2418,59.1649,59.1802,75778.0
2015-10-27 11:20:00,76.92,77.03,76.91,77.01,116298.0,59.1802,59.2649,59.1725,59.2495,116298.0
2015-10-27 11:25:00,77.01,77.04,76.95,76.98,63829.0,59.2495,59.2726,59.2033,59.2264,63829.0
2015-10-27 11:30:00,76.98,77.04,76.95,76.96,83660.0,59.2264,59.2726,59.2033,59.211,83660.0
2015-10-27 11:35:00,76.96,77.04,76.96,76.98,57532.0,59.211,59.2726,59.211,59.2264,57532.0
2015-10-27 11:40:00,76.97,77.07,76.97,77.05,166169.0,59.2187,59.2956,59.2187,59.2803,166169.0
2015-10-27 11:45:00,77.05,77.13,77.04,77.07,129576.0,59.2803,59.3418,59.2726,59.2956,129576.0
2015-10-27 11:50:00,77.08,77.1,76.96,76.96,102143.0,59.3033,59.3187,59.211,59.211,102143.0
2015-10-27 11:55:00,76.95,77.01,76.91,76.94,57330.0,59.2033,59.2495,59.1725,59.1956,57330.0
2015-10-27 12:00:00,76.94,76.94,76.91,76.92,69949.0,59.1956,59.1956,59.1725,59.1802,69949.0
2015-10-27 12:05:00,76.91,76.94,76.86,76.93,49287.0,59.1725,59.1956,59.1341,59.1879,49287.0
2015-10-27 12:10:00,76.94,76.98,76.93,76.98,72894.0,59.1956,59.2264,59.1879,59.2264,72894.0
2015-10-27 12:15:00,76.99,76.99,76.93,76.97,44697.0,59.2341,59.2341,59.1879,59.2187,44697.0
2015-10-27 12:20:00,76.97,76.99,76.94,76.98,38994.0,59.2187,59.2341,59.1956,59.2264,38994.0
2015-10-27 12:25:00,76.97,76.99,76.96,76.97,31668.0,59.2187,59.2341,59.211,59.2187,31668.0
2015-10-27 12:30:00,76.97,77.0,76.95,76.96,45248.0,59.2187,59.2418,59.2033,59.211,45248.0
2015-10-27 12:35:00,76.96,77.02,76.93,77.0,51059.0,59.211,59.2572,59.1879,59.2418,51059.0
2015-10-27 12:40:00,76.99,77.0,76.94,76.97,57737.0,59.2341,59.2418,59.1956,59.2187,57737.0
2015-10-27 12:45:00,76.98,77.05,76.97,77.04,37377.0,59.2264,59.2803,59.2187,59.2726,37377.0
2015-10-27 12:50:00,77.04,77.05,77.01,77.02,49902.0,59.2726,59.2803,59.2495,59.2572,49902.0
2015-10-27 12:55:00,77.03,77.04,76.93,76.93,41836.0,59.2649,59.2726,59.1879,59.1879,41836.0
2015-10-27 13:00:00,76.94,76.94,76.8,76.87,82130.0,59.1956,59.1956,59.0879,59.1418,82130.0
2015-10-27 13:05:00,76.87,76.87,76.8,76.82,39358.0,59.1418,59.1418,59.0879,59.1033,39358.0
2015-10-27 13:10:00,76.82,76.94,76.81,76.92,59741.0,59.1033,59.1956,59.0956,59.1802,59741.0
2015-10-27 13:15:00,76.91,76.96,76.9,76.92,54243.0,59.1725,59.211,59.1649,59.1802,54243.0
2015-10-27 13:20:00,76.92,76.98,76.89,76.98,41079.0,59.1802,59.2264,59.1572,59.2264,41079.0
2015-10-27 13:25:00,76.98,77.03,76.97,77.02,56275.0,59.2264,59.2649,59.2187,59.2572,56275.0
2015-10-27 13:30:00,77.02,77.04,77.0,77.01,53454.0,59.2572,59.2726,59.2418,59.2495,53454.0
2015-10-27 13:35:00,77.01,77.01,76.94,76.94,56590.0,59.2495,59.2495,59.1956,59.1956,56590.0
2015-10-27 13:40:00,76.94,77.02,76.94,76.98,119389.0,59.1956,59.2572,59.1956,59.2264,119389.0
2015-10-27 13:45:00,76.98,77.05,76.98,77.0,85831.0,59.2264,59.2803,59.2264,59.2418,85831.0
2015-10-27 13:50:00,76.99,77.03,76.98,76.98,117052.0,59.2341,59.2649,59.2264,59.2264,117052.0
2015-10-27 13:55:00,76.99,77.04,76.98,77.02,81628.0,59.2341,59.2726,59.2264,59.2572,81628.0
2015-10-27 14:00:00,77.01,77.07,76.97,77.06,101349.0,59.2495,59.2956,59.2187,59.288,101349.0
2015-10-27 14:05:00,77.07,77.11,77.06,77.11,72373.0,59.2956,59.3264,59.288,59.3264,72373.0
2015-10-27 14:10:00,77.11,77.14,77.08,77.08,83895.0,59.3264,59.3495,59.3033,59.3033,83895.0
2015-10-27 14:15:00,77.08,77.09,76.97,77.02,76472.0,59.3033,59.311,59.2187,59.2572,76472.0
2015-10-27 14:20:00,77.01,77.1,77.0,77.09,44467.0,59.2495,59.3187,59.2418,59.311,44467.0
2015-10-27 14:25:00,77.09,77.18,77.09,77.17,69887.0,59.311,59.3803,59.311,59.3726,69887.0
2015-10-27 14:30:00,77.17,77.18,77.04,77.04,66394.0,59.3726,59.3803,59.2726,59.2726,66394.0
2015-10-27 14:35:00,77.04,77.1,77.04,77.09,78970.0,59.2726,59.3187,59.2726,59.311,78970.0
2015-10-27 14:40:00,77.09,77.12,77.07,77.1,81610.0,59.311,59.3341,59.2956,59.3187,81610.0
2015-10-27 14:45:00,77.09,77.11,77.04,77.09,77294.0,59.311,59.3264,59.2726,59.311,77294.0
2015-10-27 14:50:00,77.09,77.12,77.07,77.09,69766.0,59.311,59.3341,59.2956,59.311,69766.0
2015-10-27 14:55:00,77.1,77.1,77.01,77.01,69979.0,59.3187,59.3187,59.2495,59.2495,69979.0
2015-10-27 15:00:00,77.01,77.11,77.01,77.09,106132.0,59.2495,59.3264,59.2495,59.311,106132.0
2015-10-27 15:05:00,77.09,77.2,77.09,77.17,100587.0,59.311,59.3957,59.311,59.3726,100587.0
2015-10-27 15:10:00,77.16,77.24,77.16,77.2,69304.0,59.3649,59.4264,59.3649,59.3957,69304.0
2015-10-27 15:15:00,77.2,77.21,77.12,77.18,68973.0,59.3957,59.4034,59.3341,59.3803,68973.0
2015-10-27 15:20:00,77.18,77.21,77.16,77.2,84899.0,59.3803,59.4034,59.3649,59.3957,84899.0
2015-10-27 15:25:00,77.19,77.21,77.16,77.17,80313.0,59.388,59.4034,59.3649,59.3726,80313.0
2015-10-27 15:30:00,77.18,77.28,77.15,77.26,115736.0,59.3803,59.4572,59.3572,59.4418,115736.0
2015-10-27 15:35:00,77.27,77.28,77.21,77.22,92672.0,59.4495,59.4572,59.4034,59.4111,92672.0
2015-10-27 15:40:00,77.23,77.28,77.21,77.21,108810.0,59.4187,59.4572,59.4034,59.4034,108810.0
2015-10-27 15:45:00,77.22,77.3,77.2,77.28,170192.0,59.4111,59.4726,59.3957,59.4572,170192.0
2015-10-27 15:50:00,77.28,77.29,77.21,77.29,171308.0,59.4572,59.4649,59.4034,59.4649,171308.0
2015-10-27 15:55:00,77.29,77.36,77.28,77.33,361978.0,59.4649,59.5188,59.4572,59.4957,361978.0
2015-10-28 09:30:00,77.39,77.54,77.07,77.34,362373.0,59.5418,59.6572,59.2956,59.5034,362373.0
2015-10-28 09:35:00,77.34,77.37,77.17,77.25,187112.0,59.5034,59.5265,59.3726,59.4341,187112.0
2015-10-28 09:40:00,77.24,77.27,77.12,77.18,114719.0,59.4264,59.4495,59.3341,59.3803,114719.0
2015-10-28 09:45:00,77.17,77.21,77.07,77.13,147421.0,59.3726,59.4034,59.2956,59.3418,147421.0
2015-10-28 09:50:00,77.13,77.23,77.09,77.22,89984.0,59.3418,59.4187,59.311,59.4111,89984.0
2015-10-28 09:55:00,77.22,77.26,77.17,77.21,134230.0,59.4111,59.4418,59.3726,59.4034,134230.0
2015-10-28 10:00:00,77.21,77.3,77.2,77.29,110358.0,59.4034,59.4726,59.3957,59.4649,110358.0
2015-10-28 10:05:00,77.3,77.33,77.27,77.27,75966.0,59.4726,59.4957,59.4495,59.4495,75966.0
2015-10-28 10:10:00,77.27,77.45,77.27,77.45,81579.0,59.4495,59.588,59.4495,59.588,81579.0
2015-10-28 10:15:00,77.45,77.46,77.35,77.4,68577.0,59.588,59.5957,59.5111,59.5495,68577.0
2015-10-28 10:20:00,77.4,77.41,77.32,77.38,53908.0,59.5495,59.5572,59.488,59.5341,53908.0
2015-10-28 10:25:00,77.37,77.4,77.28,77.29,232705.0,59.5265,59.5495,59.4572,59.4649,232705.0
2015-10-28 10:30:00,77.29,77.31,77.27,77.28,51098.0,59.4649,59.4803,59.4495,59.4572,51098.0
2015-10-28 10:35:00,77.29,77.3,77.25,77.29,68635.0,59.4649,59.4726,59.4341,59.4649,68635.0
2015-10-28 10:40:00,77.29,77.31,77.28,77.3,113889.0,59.4649,59.4803,59.4572,59.4726,113889.0
2015-10-28 10:45:00,77.29,77.31,77.28,77.29,61267.0,59.4649,59.4803,59.4572,59.4649,61267.0
2015-10-28 10:50:00,77.3,77.31,77.25,77.27,60423.0,59.4726,59.4803,59.4341,59.4495,60423.0
2015-10-28 10:55:00,77.27,77.28,77.21,77.23,100495.0,59.4495,59.4572,59.4034,59.4187,100495.0
2015-10-28 11:00:00,77.22,77.29,77.2,77.22,87187.0,59.4111,59.4649,59.3957,59.4111,87187.0
2015-10-28 11:05:00,77.22,77.25,77.19,77.2,43799.0,59.4111,59.4341,59.388,59.3957,43799.0
2015-10-28 11:10:00,77.2,77.21,77.13,77.14,98304.0,59.3957,59.4034,59.3418,59.3495,98304.0
2015-10-28 11:15:00,77.15,77.18,77.1,77.15,65356.0,59.3572,59.3803,59.3187,59.3572,65356.0
2015-10-28 11:20:00,77.13,77.16,77.02,77.02,85684.0,59.3418,59.3649,59.2572,59.2572,85684.0
2015-10-28 11:25:00,77.02,77.09,77.01,77.02,59583.0,59.2572,59.311,59.2495,59.2572,59583.0
2015-10-28 11:30:00,77.02,77.04,76.91,76.92,175631.0,59.2572,59.2726,59.1725,59.1802,175631.0
2015-10-28 11:35:00,76.92,76.99,76.92,76.96,101799.0,59.1802,59.2341,59.1802,59.211,101799.0
2015-10-28 11:40:00,76.95,76.96,76.88,76.89,74733.0,59.2033,59.211,59.1495,59.1572,74733.0
2015-10-28 11:45:00,76.89,76.92,76.88,76.9,44512.0,59.1572,59.1802,59.1495,59.1649,44512.0
2015-10-28 11:50:00,76.89,76.92,76.89,76.91,46267.0,59.1572,59.1802,59.1572,59.1725,46267.0
2015-10-28 11:55:00,76.92,76.95,76.88,76.94,86112.0,59.1802,59.2033,59.1495,59.1956,86112.0
2015-10-28 12:00:00,76.94,76.97,76.84,76.87,77105.0,59.1956,59.2187,59.1187,59.1418,77105.0
2015-10-28 12:05:00,76.87,76.88,76.79,76.8,74742.0,59.1418,59.1495,59.0802,59.0879,74742.0
2015-10-28 12:10:00,76.79,76.8,76.72,76.73,74782.0,59.0802,59.0879,59.0264,59.0341,74782.0
2015-10-28 12:15:00,76.73,76.77,76.72,76.76,53590.0,59.0341,59.0648,59.0264,59.0571,53590.0
2015-10-28 12:20:00,76.75,76.77,76.63,76.65,81653.0,59.0494,59.0648,58.9571,58.9725,81653.0
2015-10-28 12:25:00,76.64,76.65,76.59,76.59,60136.0,58.9648,58.9725,58.9263,58.9263,60136.0
2015-10-28 12:30:00,76.59,76.6,76.54,76.58,141674.0,58.9263,58.934,58.8879,58.9187,141674.0
2015-10-28 12:35:00,76.58,76.58,76.52,76.53,67120.0,58.9187,58.9187,58.8725,58.8802,67120.0
2015-10-28 12:40:00,76.52,76.53,76.47,76.53,61922.0,58.8725,58.8802,58.834,58.8802,61922.0
2015-10-28 12:45:00,76.52,76.57,76.5,76.57,47376.0,58.8725,58.911,58.8571,58.911,47376.0
2015-10-28 12:50:00,76.57,76.6,76.55,76.59,60565.0,58.911,58.934,58.8956,58.9263,60565.0
2015-10-28 12:55:00,76.59,76.59,76.56,76.57,49216.0,58.9263,58.9263,58.9033,58.911,49216.0
2015-10-28 13:00:00,76.57,76.58,76.46,76.47,70865.0,58.911,58.9187,58.8263,58.834,70865.0
2015-10-28 13:05:00,76.47,76.48,76.38,76.39,142774.0,58.834,58.8417,58.7648,58.7725,142774.0
2015-10-28 13:10:00,76.4,76.41,76.36,76.39,75492.0,58.7802,58.7879,58.7494,58.7725,75492.0
2015-10-28 13:15:00,76.38,76.4,76.33,76.34,65969.0,58.7648,58.7802,58.7263,58.734,65969.0
2015-10-28 13:20:00,76.33,76.37,76.31,76.31,47284.0,58.7263,58.7571,58.7109,58.7109,47284.0
2015-10-28 13:25:00,76.32,76.32,76.24,76.25,95892.0,58.7186,58.7186,58.6571,58.6648,95892.0
2015-10-28 13:30:00,76.25,76.35,76.24,76.26,132091.0,58.6648,58.7417,58.6571,58.6725,132091.0
2015-10-28 13:35:00,76.26,76.29,76.24,76.24,73768.0,58.6725,58.6955,58.6571,58.6571,73768.0
2015-10-28 13:40:00,76.24,76.27,76.16,76.18,102516.0,58.6571,58.6801,58.5955,58.6109,102516.0
2015-10-28 13:45:00,76.18,76.22,76.15,76.15,94187.0,58.6109,58.6417,58.5878,58.5878,94187.0
2015-10-28 13:50:00,76.16,76.21,76.15,76.2,79179.0,58.5955,58.634,58.5878,58.6263,79179.0
2015-10-28 13:55:00,76.2,76.56,76.18,76.47,133965.0,58.6263,58.9033,58.6109,58.834,133965.0
2015-10-28 14:00:00,76.44,76.45,75.89,76.02,158825.0,58.8109,58.8186,58.3878,58.4878,158825.0
2015-10-28 14:05:00,76.01,76.07,75.9,75.98,227300.0,58.4801,58.5263,58.3955,58.457,227300.0
2015-10-28 14:10:00,75.96,76.0,75.73,75.84,163750.0,58.4416,58.4724,58.2647,58.3493,163750.0
2015-10-28 14:15:00,75.84,75.84,75.69,75.73,178992.0,58.3493,58.3493,58.2339,58.2647,178992.0
2015-10-28 14:20:00,75.72,75.87,75.69,75.85,124282.0,58.257,58.3724,58.2339,58.357,124282.0
2015-10-28 14:25:00,75.85,75.93,75.82,75.89,65701.0,58.357,58.4186,58.3339,58.3878,65701.0
2015-10-28 14:30:00,75.89,75.96,75.83,75.9,165631.0,58.3878,58.4416,58.3416,58.3955,165631.0
2015-10-28 14:35:00,75.89,75.99,75.86,75.97,128492.0,58.3878,58.4647,58.3647,58.4493,128492.0
2015-10-28 14:40:00,75.96,76.05,75.86,75.88,95737.0,58.4416,58.5109,58.3647,58.3801,95737.0
2015-10-28 14:45:00,75.87,75.93,75.84,75.84,92512.0,58.3724,58.4186,58.3493,58.3493,92512.0
2015-10-28 14:50:00,75.85,76.01,75.83,75.95,149155.0,58.357,58.4801,58.3416,58.4339,149155.0
2015-10-28 14:55:00,75.94,75.97,75.83,75.93,96328.0,58.4263,58.4493,58.3416,58.4186,96328.0
2015-10-28 15:00:00,75.93,76.1,75.92,76.05,100939.0,58.4186,58.5494,58.4109,58.5109,100939.0
2015-10-28 15:05:00,76.05,76.22,76.05,76.2,118003.0,58.5109,58.6417,58.5109,58.6263,118003.0
2015-10-28 15:10:00,76.2,76.28,76.08,76.12,170991.0,58.6263,58.6878,58.534,58.5647,170991.0
2015-10-28 15:15:00,76.12,76.19,76.09,76.13,113745.0,58.5647,58.6186,58.5417,58.5724,113745.0
2015-10-28 15:20:00,76.13,76.17,76.06,76.1,130785.0,58.5724,58.6032,58.5186,58.5494,130785.0
2015-10-28 15:25:00,76.09,76.14,76.05,76.13,199352.0,58.5417,58.5801,58.5109,58.5724,199352.0
2015-10-28 15:30:00,76.14,76.28,76.13,76.19,142671.0,58.5801,58.6878,58.5724,58.6186,142671.0
2015-10-28 15:35:00,76.19,76.37,76.18,76.33,170557.0,58.6186,58.7571,58.6109,58.7263,170557.0
2015-10-28 15:40:00,76.33,76.46,76.32,76.41,146034.0,58.7263,58.8263,58.7186,58.7879,146034.0
2015-10-28 15:45:00,76.41,76.46,76.37,76.38,247097.0,58.7879,58.8263,58.7571,58.7648,247097.0
2015-10-28 15:50:00,76.38,76.44,76.32,76.43,215459.0,58.7648,58.8109,58.7186,58.8032,215459.0
2015-10-28 15:55:00,76.43,76.51,76.39,76.49,516627.0,58.8032,58.8648,58.7725,58.8494,516627.0
2015-10-29 09:30:00,76.75,76.77,76.24,76.69,376161.0,59.0494,59.0648,58.6571,59.0033,376161.0
2015-10-29 09:35:00,76.68,76.85,76.36,76.36,202314.0,58.9956,59.1264,58.7494,58.7494,202314.0
2015-10-29 09:40:00,76.37,76.56,76.35,76.35,138306.0,58.7571,58.9033,58.7417,58.7417,138306.0
2015-10-29 09:45:00,76.35,76.4,76.29,76.34,83714.0,58.7417,58.7802,58.6955,58.734,83714.0
2015-10-29 09:50:00,76.33,76.49,76.33,76.47,90337.0,58.7263,58.8494,58.7263,58.834,90337.0
2015-10-29 09:55:00,76.46,76.49,76.4,76.45,86559.0,58.8263,58.8494,58.7802,58.8186,86559.0
2015-10-29 10:00:00,76.46,76.56,76.4,76.54,116612.0,58.8263,58.9033,58.7802,58.8879,116612.0
2015-10-29 10:05:00,76.53,76.59,76.49,76.59,147007.0,58.8802,58.9263,58.8494,58.9263,147007.0
2015-10-29 10:10:00,76.59,76.66,76.58,76.59,73183.0,58.9263,58.9802,58.9187,58.9263,73183.0
2015-10-29 10:15:00,76.6,76.72,76.54,76.56,85650.0,58.934,59.0264,58.8879,58.9033,85650.0
2015-10-29 10:20:00,76.56,76.6,76.51,76.55,88670.0,58.9033,58.934,58.8648,58.8956,88670.0
2015-10-29 10:25:00,76.54,76.68,76.54,76.65,105729.0,58.8879,58.9956,58.8879,58.9725,105729.0
2015-10-29 10:30:00,76.65,76.71,76.61,76.62,90586.0,58.9725,59.0187,58.9417,58.9494,90586.0
2015-10-29 10:35:00,76.62,76.75,76.58,76.74,92136.0,58.9494,59.0494,58.9187,59.0418,92136.0
2015-10-29 10:40:00,76.75,76.76,76.69,76.72,81001.0,59.0494,59.0571,59.0033,59.0264,81001.0
2015-10-29 10:45:00,76.72,76.73,76.65,76.67,66954.0,59.0264,59.0341,58.9725,58.9879,66954.0
2015-10-29 10:50:00,76.67,76.74,76.65,76.73,94818.0,58.9879,59.0418,58.9725,59.0341,94818.0
2015-10-29 10:55:00,76.73,76.84,76.71,76.72,84230.0,59.0341,59.1187,59.0187,59.0264,84230.0
2015-10-29 11:00:00,76.72,76.76,76.66,76.69,105183.0,59.0264,59.0571,58.9802,59.0033,105183.0
2015-10-29 11:05:00,76.69,76.82,76.68,76.75,72364.0,59.0033,59.1033,58.9956,59.0494,72364.0
2015-10-29 11:10:00,76.76,76.77,76.67,76.67,70893.0,59.0571,59.0648,58.9879,58.9879,70893.0
2015-10-29 11:15:00,76.68,76.69,76.62,76.64,63360.0,58.9956,59.0033,58.9494,58.9648,63360.0
2015-10-29 11:20:00,76.63,76.69,76.6,76.69,53133.0,58.9571,59.0033,58.934,59.0033,53133.0
2015-10-29 11:25:00,76.68,76.76,76.66,76.7,82698.0,58.9956,59.0571,58.9802,59.011,82698.0
2015-10-29 11:30:00,76.7,76.82,76.69,76.81,57600.0,59.011,59.1033,59.0033,59.0956,57600.0
2015-10-29 11:35:00,76.81,76.81,76.76,76.79,68211.0,59.0956,59.0956,59.0571,59.0802,68211.0
2015-10-29 11:40:00,76.79,76.88,76.78,76.86,76900.0,59.0802,59.1495,59.0725,59.1341,76900.0
2015-10-29 11:45:00,76.86,76.88,76.83,76.85,56419.0,59.1341,59.1495,59.111,59.1264,56419.0
2015-10-29 11:50:00,76.85,76.88,76.84,76.88,42807.0,59.1264,59.1495,59.1187,59.1495,42807.0
2015-10-29 11:55:00,76.88,76.94,76.85,76.94,45785.0,59.1495,59.1956,59.1264,59.1956,45785.0
2015-10-29 12:00:00,76.94,76.94,76.83,76.86,85689.0,59.1956,59.1956,59.111,59.1341,85689.0
2015-10-29 12:05:00,76.86,76.87,76.77,76.77,47406.0,59.1341,59.1418,59.0648,59.0648,47406.0
2015-10-29 12:10:00,76.78,76.85,76.76,76.85,51306.0,59.0725,59.1264,59.0571,59.1264,51306.0
2015-10-29 12:15:00,76.85,76.9,76.84,76.87,53192.0,59.1264,59.1649,59.1187,59.1418,53192.0
2015-10-29 12:20:00,76.88,76.91,76.84,76.88,77854.0,59.1495,59.1725,59.1187,59.1495,77854.0
2015-10-29 12:25:00,76.88,76.92,76.86,76.9,42947.0,59.1495,59.1802,59.1341,59.1649,42947.0
2015-10-29 12:30:00,76.9,76.92,76.88,76.91,67994.0,59.1649,59.1802,59.1495,59.1725,67994.0
2015-10-29 12:35:00,76.91,77.01,76.9,76.93,80461.0,59.1725,59.2495,59.1649,59.1879,80461.0
2015-10-29 12:40:00,76.94,76.94,76.88,76.91,67826.0,59.1956,59.1956,59.1495,59.1725,67826.0
2015-10-29 12:45:00,76.9,76.92,76.86,76.86,41505.0,59.1649,59.1802,59.1341,59.1341,41505.0
2015-10-29 12:50:00,76.86,76.86,76.79,76.81,61488.0,59.1341,59.1341,59.0802,59.0956,61488.0
2015-10-29 12:55:00,76.82,76.85,76.79,76.85,56035.0,59.1033,59.1264,59.0802,59.1264,56035.0
2015-10-29 13:00:00,76.84,76.9,76.84,76.89,39030.0,59.1187,59.1649,59.1187,59.1572,39030.0
2015-10-29 13:05:00,76.9,76.99,76.87,76.98,48852.0,59.1649,59.2341,59.1418,59.2264,48852.0
2015-10-29 13:10:00,76.98,77.03,76.97,77.02,48541.0,59.2264,59.2649,59.2187,59.2572,48541.0
2015-10-29 13:15:00,77.02,77.14,77.01,77.14,65666.0,59.2572,59.3495,59.2495,59.3495,65666.0
2015-10-29 13:20:00,77.14,77.17,77.13,77.14,56827.0,59.3495,59.3726,59.3418,59.3495,56827.0
2015-10-29 13:25:00,77.13,77.14,77.05,77.11,91422.0,59.3418,59.3495,59.2803,59.3264,91422.0
2015-10-29 13:30:00,77.11,77.14,77.05,77.08,49150.0,59.3264,59.3495,59.2803,59.3033,49150.0
2015-10-29 13:35:00,77.08,77.13,77.07,77.13,57422.0,59.3033,59.3418,59.2956,59.3418,57422.0
2015-10-29 13:40:00,77.13,77.14,77.08,77.11,45731.0,59.3418,59.3495,59.3033,59.3264,45731.0
2015-10-29 13:45:00,77.11,77.14,77.08,77.11,66669.0,59.3264,59.3495,59.3033,59.3264,66669.0
2015-10-29 13:50:00,77.12,77.12,77.09,77.1,44982.0,59.3341,59.3341,59.311,59.3187,44982.0
2015-10-29 13:55:00,77.1,77.1,76.98,76.99,68624.0,59.3187,59.3187,59.2264,59.2341,68624.0
2015-10-29 14:00:00,76.99,77.07,76.97,77.07,83451.0,59.2341,59.2956,59.2187,59.2956,83451.0
2015-10-29 14:05:00,77.08,77.13,77.07,77.09,74591.0,59.3033,59.3418,59.2956,59.311,74591.0
2015-10-29 14:10:00,77.1,77.11,77.06,77.09,66372.0,59.3187,59.3264,59.288,59.311,66372.0
2015-10-29 14:15:00,77.1,77.11,77.03,77.03,54091.0,59.3187,59.3264,59.2649,59.2649,54091.0
2015-10-29 14:20:00,77.04,77.11,77.03,77.09,66263.0,59.2726,59.3264,59.2649,59.311,66263.0
2015-10-29 14:25:00,77.09,77.14,77.09,77.13,50995.0,59.311,59.3495,59.311,59.3418,50995.0
2015-10-29 14:30:00,77.12,77.13,77.1,77.1,57477.0,59.3341,59.3418,59.3187,59.3187,57477.0
2015-10-29 14:35:00,77.1,77.11,77.07,77.07,30959.0,59.3187,59.3264,59.2956,59.2956,30959.0
2015-10-29 14:40:00,77.08,77.12,77.07,77.09,61602.0,59.3033,59.3341,59.2956,59.311,61602.0
2015-10-29 14:45:00,77.09,77.13,77.09,77.12,52903.0,59.311,59.3418,59.311,59.3341,52903.0
2015-10-29 14:50:00,77.12,77.16,77.1,77.1,49926.0,59.3341,59.3649,59.3187,59.3187,49926.0
2015-10-29 14:55:00,77.11,77.13,77.07,77.1,60984.0,59.3264,59.3418,59.2956,59.3187,60984.0
2015-10-29 15:00:00,77.11,77.16,77.04,77.05,83525.0,59.3264,59.3649,59.2726,59.2803,83525.0
2015-10-29 15:05:00,77.06,77.06,76.99,77.01,121383.0,59.288,59.288,59.2341,59.2495,121383.0
2015-10-29 15:10:00,77.0,77.07,76.99,77.06,89424.0,59.2418,59.2956,59.2341,59.288,89424.0
2015-10-29 15:15:00,77.06,77.12,77.06,77.1,132591.0,59.288,59.3341,59.288,59.3187,132591.0
2015-10-29 15:20:00,77.1,77.1,77.02,77.03,112716.0,59.3187,59.3187,59.2572,59.2649,112716.0
2015-10-29 15:25:00,77.03,77.04,76.99,77.01,99509.0,59.2649,59.2726,59.2341,59.2495,99509.0
2015-10-29 15:30:00,77.02,77.1,77.01,77.09,99135.0,59.2572,59.3187,59.2495,59.311,99135.0
2015-10-29 15:35:00,77.09,77.16,77.06,77.14,107721.0,59.311,59.3649,59.288,59.3495,107721.0
2015-10-29 15:40:00,77.13,77.19,77.11,77.17,146326.0,59.3418,59.388,59.3264,59.3726,146326.0
2015-10-29 15:45:00,77.17,77.17,77.08,77.12,152524.0,59.3726,59.3726,59.3033,59.3341,152524.0
2015-10-29 15:50:00,77.11,77.12,77.06,77.07,146116.0,59.3264,59.3341,59.288,59.2956,146116.0
2015-10-29 15:55:00,77.06,77.07,76.99,77.03,327294.0,59.288,59.2956,59.2341,59.2649,327294.0
2015-10-30 09:30:00,76.98,77.13,76.81,77.08,210444.0,59.2264,59.3418,59.0956,59.3033,210444.0
2015-10-30 09:35:00,77.09,77.14,76.97,77.04,93537.0,59.311,59.3495,59.2187,59.2726,93537.0
2015-10-30 09:40:00,77.05,77.08,76.91,77.07,115019.0,59.2803,59.3033,59.1725,59.2956,115019.0
2015-10-30 09:45:00,77.07,77.14,76.89,76.9,134621.0,59.2956,59.3495,59.1572,59.1649,134621.0
2015-10-30 09:50:00,76.9,76.91,76.79,76.9,115633.0,59.1649,59.1725,59.0802,59.1649,115633.0
2015-10-30 09:55:00,76.9,76.9,76.63,76.76,97388.0,59.1649,59.1649,58.9571,59.0571,97388.0
2015-10-30 10:00:00,76.75,76.76,76.57,76.63,104919.0,59.0494,59.0571,58.911,58.9571,104919.0
2015-10-30 10:05:00,76.64,76.85,76.63,76.8,160502.0,58.9648,59.1264,58.9571,59.0879,160502.0
2015-10-30 10:10:00,76.8,76.84,76.67,76.79,89924.0,59.0879,59.1187,58.9879,59.0802,89924.0
2015-10-30 10:15:00,76.78,76.91,76.76,76.89,107562.0,59.0725,59.1725,59.0571,59.1572,107562.0
2015-10-30 10:20:00,76.89,76.92,76.85,76.91,66871.0,59.1572,59.1802,59.1264,59.1725,66871.0
2015-10-30 10:25:00,76.91,76.92,76.81,76.83,110474.0,59.1725,59.1802,59.0956,59.111,110474.0
2015-10-30 10:30:00,76.83,76.88,76.8,76.81,46463.0,59.111,59.1495,59.0879,59.0956,46463.0
2015-10-30 10:35:00,76.81,76.83,76.66,76.66,55428.0,59.0956,59.111,58.9802,58.9802,55428.0
2015-10-30 10:40:00,76.66,76.84,76.65,76.82,78107.0,58.9802,59.1187,58.9725,59.1033,78107.0
2015-10-30 10:45:00,76.81,76.87,76.76,76.76,100293.0,59.0956,59.1418,59.0571,59.0571,100293.0
2015-10-30 10:50:00,76.76,76.79,76.7,76.71,55250.0,59.0571,59.0802,59.011,59.0187,55250.0
2015-10-30 10:55:00,76.7,76.77,76.66,76.76,86448.0,59.011,59.0648,58.9802,59.0571,86448.0
2015-10-30 11:00:00,76.76,76.8,76.72,76.72,56924.0,59.0571,59.0879,59.0264,59.0264,56924.0
2015-10-30 11:05:00,76.71,76.77,76.71,76.75,76670.0,59.0187,59.0648,59.0187,59.0494,76670.0
2015-10-30 11:10:00,76.75,76.76,76.69,76.69,36704.0,59.0494,59.0571,59.0033,59.0033,36704.0
2015-10-30 11:15:00,76.69,76.7,76.6,76.63,67941.0,59.0033,59.011,58.934,58.9571,67941.0
2015-10-30 11:20:00,76.62,76.65,76.6,76.64,81935.0,58.9494,58.9725,58.934,58.9648,81935.0
2015-10-30 11:25:00,76.63,76.73,76.62,76.7,50371.0,58.9571,59.0341,58.9494,59.011,50371.0
2015-10-30 11:30:00,76.7,76.73,76.65,76.66,50806.0,59.011,59.0341,58.9725,58.9802,50806.0
2015-10-30 11:35:00,76.66,76.68,76.6,76.66,73069.0,58.9802,58.9956,58.934,58.9802,73069.0
2015-10-30 11:40:00,76.66,76.66,76.56,76.56,65816.0,58.9802,58.9802,58.9033,58.9033,65816.0
2015-10-30 11:45:00,76.56,76.59,76.48,76.59,64262.0,58.9033,58.9263,58.8417,58.9263,64262.0
2015-10-30 11:50:00,76.59,76.7,76.57,76.63,73872.0,58.9263,59.011,58.911,58.9571,73872.0
2015-10-30 11:55:00,76.63,76.68,76.63,76.66,47967.0,58.9571,58.9956,58.9571,58.9802,47967.0
2015-10-30 12:00:00,76.66,76.73,76.66,76.71,74656.0,58.9802,59.0341,58.9802,59.0187,74656.0
2015-10-30 12:05:00,76.71,76.74,76.69,76.73,61235.0,59.0187,59.0418,59.0033,59.0341,61235.0
2015-10-30 12:10:00,76.74,76.75,76.69,76.7,43073.0,59.0418,59.0494,59.0033,59.011,43073.0
2015-10-30 12:15:00,76.71,76.73,76.66,76.67,52510.0,59.0187,59.0341,58.9802,58.9879,52510.0
2015-10-30 12:20:00,76.67,76.78,76.67,76.68,80000.0,58.9879,59.0725,58.9879,58.9956,80000.0
2015-10-30 12:25:00,76.69,76.73,76.66,76.66,40513.0,59.0033,59.0341,58.9802,58.9802,40513.0
2015-10-30 12:30:00,76.67,76.74,76.67,76.72,55736.0,58.9879,59.0418,58.9879,59.0264,55736.0
2015-10-30 12:35:00,76.72,76.72,76.66,76.69,56668.0,59.0264,59.0264,58.9802,59.0033,56668.0
2015-10-30 12:40:00,76.69,76.76,76.67,76.71,72479.0,59.0033,59.0571,58.9879,59.0187,72479.0
2015-10-30 12:45:00,76.71,76.74,76.69,76.71,57189.0,59.0187,59.0418,59.0033,59.0187,57189.0
2015-10-30 12:50:00,76.71,76.8,76.71,76.8,55871.0,59.0187,59.0879,59.0187,59.0879,55871.0
2015-10-30 12:55:00,76.79,76.88,76.79,76.88,68980.0,59.0802,59.1495,59.0802,59.1495,68980.0
2015-10-30 13:00:00,76.88,76.94,76.86,76.93,58810.0,59.1495,59.1956,59.1341,59.1879,58810.0
2015-10-30 13:05:00,76.93,76.95,76.8,76.82,56424.0,59.1879,59.2033,59.0879,59.1033,56424.0
2015-10-30 13:10:00,76.82,76.82,76.77,76.78,51198.0,59.1033,59.1033,59.0648,59.0725,51198.0
2015-10-30 13:15:00,76.78,76.8,76.73,76.73,25279.0,59.0725,59.0879,59.0341,59.0341,25279.0
2015-10-30 13:20:00,76.74,76.78,76.72,76.75,60649.0,59.0418,59.0725,59.0264,59.0494,60649.0
2015-10-30 13:25:00,76.76,76.79,76.73,76.75,67783.0,59.0571,59.0802,59.0341,59.0494,67783.0
2015-10-30 13:30:00,76.76,76.78,76.73,76.74,46146.0,59.0571,59.0725,59.0341,59.0418,46146.0
2015-10-30 13:35:00,76.74,76.78,76.72,76.78,42744.0,59.0418,59.0725,59.0264,59.0725,42744.0
2015-10-30 13:40:00,76.77,76.8,76.72,76.72,47259.0,59.0648,59.0879,59.0264,59.0264,47259.0
2015-10-30 13:45:00,76.73,76.81,76.72,76.78,50878.0,59.0341,59.0956,59.0264,59.0725,50878.0
2015-10-30 13:50:00,76.78,76.79,76.71,76.72,52427.0,59.0725,59.0802,59.0187,59.0264,52427.0
2015-10-30 13:55:00,76.72,76.73,76.7,76.7,41210.0,59.0264,59.0341,59.011,59.011,41210.0
2015-10-30 14:00:00,76.7,76.81,76.69,76.78,108011.0,59.011,59.0956,59.0033,59.0725,108011.0
2015-10-30 14:05:00,76.79,76.79,76.7,76.7,60852.0,59.0802,59.0802,59.011,59.011,60852.0
2015-10-30 14:10:00,76.7,76.79,76.69,76.78,76058.0,59.011,59.0802,59.0033,59.0725,76058.0
2015-10-30 14:15:00,76.78,76.81,76.77,76.81,39245.0,59.0725,59.0956,59.0648,59.0956,39245.0
2015-10-30 14:20:00,76.81,76.82,76.79,76.82,56959.0,59.0956,59.1033,59.0802,59.1033,56959.0
2015-10-30 14:25:00,76.83,76.89,76.8,76.8,60178.0,59.111,59.1572,59.0879,59.0879,60178.0
2015-10-30 14:30:00,76.8,76.81,76.8,76.8,61972.0,59.0879,59.0956,59.0879,59.0879,61972.0
2015-10-30 14:35:00,76.8,76.82,76.79,76.79,86134.0,59.0879,59.1033,59.0802,59.0802,86134.0
2015-10-30 14:40:00,76.79,76.8,76.78,76.8,71043.0,59.0802,59.0879,59.0725,59.0879,71043.0
2015-10-30 14:45:00,76.8,76.85,76.79,76.84,121770.0,59.0879,59.1264,59.0802,59.1187,121770.0
2015-10-30 14:50:00,76.83,76.84,76.78,76.79,85154.0,59.111,59.1187,59.0725,59.0802,85154.0
2015-10-30 14:55:00,76.79,76.83,76.78,76.8,95497.0,59.0802,59.111,59.0725,59.0879,95497.0
2015-10-30 15:00:00,76.8,76.83,76.79,76.8,138720.0,59.0879,59.111,59.0802,59.0879,138720.0
2015-10-30 15:05:00,76.8,76.81,76.76,76.77,100748.0,59.0879,59.0956,59.0571,59.0648,100748.0
2015-10-30 15:10:00,76.77,76.79,76.74,76.75,137929.0,59.0648,59.0802,59.0418,59.0494,137929.0
2015-10-30 15:15:00,76.75,76.8,76.74,76.76,107683.0,59.0494,59.0879,59.0418,59.0571,107683.0
2015-10-30 15:20:00,76.76,76.78,76.7,76.72,92301.0,59.0571,59.0725,59.011,59.0264,92301.0
2015-10-30 15:25:00,76.72,76.72,76.59,76.59,130230.0,59.0264,59.0264,58.9263,58.9263,130230.0
2015-10-30 15:30:00,76.59,76.66,76.56,76.64,161840.0,58.9263,58.9802,58.9033,58.9648,161840.0
2015-10-30 15:35:00,76.64,76.7,76.58,76.65,133243.0,58.9648,59.011,58.9187,58.9725,133243.0
2015-10-30 15:40:00,76.64,76.67,76.52,76.53,142602.0,58.9648,58.9879,58.8725,58.8802,142602.0
2015-10-30 15:45:00,76.53,76.75,76.53,76.75,232846.0,58.8802,59.0494,58.8802,59.0494,232846.0
2015-10-30 15:50:00,76.74,76.74,76.55,76.59,261420.0,59.0418,59.0418,58.8956,58.9263,261420.0
2015-10-30 15:55:00,76.58,76.58,76.39,76.39,561657.0,58.9187,58.9187,58.7725,58.7725,561657.0
2015-11-02 09:30:00,76.57,76.67,76.27,76.37,248656.0,58.911,58.9879,58.6801,58.7571,248656.0
2015-11-02 09:35:00,76.35,76.68,76.34,76.62,140471.0,58.7417,58.9956,58.734,58.9494,140471.0
2015-11-02 09:40:00,76.61,76.77,76.58,76.69,86302.0,58.9417,59.0648,58.9187,59.0033,86302.0
2015-11-02 09:45:00,76.69,76.74,76.57,76.59,75033.0,59.0033,59.0418,58.911,58.9263,75033.0
2015-11-02 09:50:00,76.59,76.64,76.49,76.5,70783.0,58.9263,58.9648,58.8494,58.8571,70783.0
2015-11-02 09:55:00,76.5,76.51,76.29,76.36,61765.0,58.8571,58.8648,58.6955,58.7494,61765.0
2015-11-02 10:00:00,76.37,76.59,76.37,76.46,86640.0,58.7571,58.9263,58.7571,58.8263,86640.0
2015-11-02 10:05:00,76.44,76.45,76.25,76.29,85330.0,58.8109,58.8186,58.6648,58.6955,85330.0
2015-11-02 10:10:00,76.29,76.54,76.26,76.5,124540.0,58.6955,58.8879,58.6725,58.8571,124540.0
2015-11-02 10:15:00,76.5,76.54,76.42,76.48,69034.0,58.8571,58.8879,58.7956,58.8417,69034.0
2015-11-02 10:20:00,76.47,76.54,76.4,76.54,83764.0,58.834,58.8879,58.7802,58.8879,83764.0
2015-11-02 10:25:00,76.54,76.55,76.44,76.44,50177.0,58.8879,58.8956,58.8109,58.8109,50177.0
2015-11-02 10:30:00,76.45,76.46,76.34,76.4,58801.0,58.8186,58.8263,58.734,58.7802,58801.0
2015-11-02 10:35:00,76.4,76.42,76.29,76.32,66657.0,58.7802,58.7956,58.6955,58.7186,66657.0
2015-11-02 10:40:00,76.33,76.34,76.28,76.33,48684.0,58.7263,58.734,58.6878,58.7263,48684.0
2015-11-02 10:45:00,76.33,76.35,76.26,76.26,58122.0,58.7263,58.7417,58.6725,58.6725,58122.0
2015-11-02 10:50:00,76.26,76.35,76.21,76.32,82807.0,58.6725,58.7417,58.634,58.7186,82807.0
2015-11-02 10:55:00,76.31,76.41,76.28,76.36,89722.0,58.7109,58.7879,58.6878,58.7494,89722.0
2015-11-02 11:00:00,76.36,76.38,76.33,76.38,72684.0,58.7494,58.7648,58.7263,58.7648,72684.0
2015-11-02 11:05:00,76.38,76.48,76.37,76.45,68197.0,58.7648,58.8417,58.7571,58.8186,68197.0
2015-11-02 11:10:00,76.45,76.46,76.36,76.37,54153.0,58.8186,58.8263,58.7494,58.7571,54153.0
2015-11-02 11:15:00,76.36,76.41,76.31,76.31,60866.0,58.7494,58.7879,58.7109,58.7109,60866.0
2015-11-02 11:20:00,76.31,76.34,76.26,76.34,51970.0,58.7109,58.734,58.6725,58.734,51970.0
2015-11-02 11:25:00,76.34,76.38,76.27,76.27,97810.0,58.734,58.7648,58.6801,58.6801,97810.0
2015-11-02 11:30:00,76.27,76.28,76.22,76.23,43424.0,58.6801,58.6878,58.6417,58.6494,43424.0
2015-11-02 11:35:00,76.23,76.25,76.2,76.22,59401.0,58.6494,58.6648,58.6263,58.6417,59401.0
2015-11-02 11:40:00,76.23,76.27,76.18,76.19,67594.0,58.6494,58.6801,58.6109,58.6186,67594.0
2015-11-02 11:45:00,76.19,76.25,76.14,76.24,77323.0,58.6186,58.6648,58.5801,58.6571,77323.0
2015-11-02 11:50:00,76.24,76.24,76.13,76.14,44430.0,58.6571,58.6571,58.5724,58.5801,44430.0
2015-11-02 11:55:00,76.13,76.17,76.1,76.16,69723.0,58.5724,58.6032,58.5494,58.5955,69723.0
2015-11-02 12:00:00,76.16,76.18,76.13,76.16,77541.0,58.5955,58.6109,58.5724,58.5955,77541.0
2015-11-02 12:05:00,76.16,76.18,76.11,76.12,34596.0,58.5955,58.6109,58.557,58.5647,34596.0
2015-11-02 12:10:00,76.12,76.15,76.1,76.13,45083.0,58.5647,58.5878,58.5494,58.5724,45083.0
2015-11-02 12:15:00,76.13,76.14,76.1,76.13,41762.0,58.5724,58.5801,58.5494,58.5724,41762.0
2015-11-02 12:20:00,76.12,76.16,76.11,76.13,43504.0,58.5647,58.5955,58.557,58.5724,43504.0
2015-11-02 12:25:00,76.13,76.16,76.12,76.15,43118.0,58.5724,58.5955,58.5647,58.5878,43118.0
2015-11-02 12:30:00,76.16,76.16,76.1,76.12,49043.0,58.5955,58.5955,58.5494,58.5647,49043.0
2015-11-02 12:35:00,76.13,76.15,76.1,76.13,45862.0,58.5724,58.5878,58.5494,58.5724,45862.0
2015-11-02 12:40:00,76.13,76.15,76.13,76.15,24883.0,58.5724,58.5878,58.5724,58.5878,24883.0
2015-11-02 12:45:00,76.15,76.2,76.15,76.18,53719.0,58.5878,58.6263,58.5878,58.6109,53719.0
2015-11-02 12:50:00,76.19,76.23,76.18,76.23,37432.0,58.6186,58.6494,58.6109,58.6494,37432.0
2015-11-02 12:55:00,76.22,76.3,76.2,76.3,49734.0,58.6417,58.7032,58.6263,58.7032,49734.0
2015-11-02 13:00:00,76.3,76.3,76.21,76.23,42546.0,58.7032,58.7032,58.634,58.6494,42546.0
2015-11-02 13:05:00,76.24,76.25,76.22,76.23,39637.0,58.6571,58.6648,58.6417,58.6494,39637.0
2015-11-02 13:10:00,76.23,76.23,76.16,76.2,62569.0,58.6494,58.6494,58.5955,58.6263,62569.0
2015-11-02 13:15:00,76.2,76.21,76.13,76.14,36639.0,58.6263,58.634,58.5724,58.5801,36639.0
2015-11-02 13:20:00,76.14,76.21,76.13,76.17,83745.0,58.5801,58.634,58.5724,58.6032,83745.0
2015-11-02 13:25:00,76.17,76.19,76.14,76.16,28019.0,58.6032,58.6186,58.5801,58.5955,28019.0
2015-11-02 13:30:00,76.16,76.17,76.12,76.15,72829.0,58.5955,58.6032,58.5647,58.5878,72829.0
2015-11-02 13:35:00,76.14,76.2,76.13,76.17,81204.0,58.5801,58.6263,58.5724,58.6032,81204.0
2015-11-02 13:40:00,76.18,76.19,76.14,76.19,39004.0,58.6109,58.6186,58.5801,58.6186,39004.0
2015-11-02 13:45:00,76.19,76.2,76.16,76.17,28516.0,58.6186,58.6263,58.5955,58.6032,28516.0
2015-11-02 13:50:00,76.18,76.18,76.1,76.11,61719.0,58.6109,58.6109,58.5494,58.557,61719.0
2015-11-02 13:55:00,76.11,76.14,76.09,76.11,59045.0,58.557,58.5801,58.5417,58.557,59045.0
2015-11-02 14:00:00,76.12,76.14,76.09,76.11,45748.0,58.5647,58.5801,58.5417,58.557,45748.0
2015-11-02 14:05:00,76.11,76.13,76.1,76.12,33403.0,58.557,58.5724,58.5494,58.5647,33403.0
2015-11-02 14:10:00,76.12,76.16,76.12,76.15,117814.0,58.5647,58.5955,58.5647,58.5878,117814.0
2015-11-02 14:15:00,76.14,76.18,76.13,76.14,37557.0,58.5801,58.6109,58.5724,58.5801,37557.0
2015-11-02 14:20:00,76.15,76.17,76.12,76.16,76032.0,58.5878,58.6032,58.5647,58.5955,76032.0
2015-11-02 14:25:00,76.17,76.18,76.14,76.17,56528.0,58.6032,58.6109,58.5801,58.6032,56528.0
2015-11-02 14:30:00,76.17,76.19,76.16,76.18,49309.0,58.6032,58.6186,58.5955,58.6109,49309.0
2015-11-02 14:35:00,76.18,76.21,76.17,76.18,44637.0,58.6109,58.634,58.6032,58.6109,44637.0
2015-11-02 14:40:00,76.17,76.18,76.13,76.13,31036.0,58.6032,58.6109,58.5724,58.5724,31036.0
2015-11-02 14:45:00,76.13,76.14,76.05,76.07,97509.0,58.5724,58.5801,58.5109,58.5263,97509.0
2015-11-02 14:50:00,76.06,76.16,76.06,76.16,70615.0,58.5186,58.5955,58.5186,58.5955,70615.0
2015-11-02 14:55:00,76.16,76.23,76.16,76.18,110444.0,58.5955,58.6494,58.5955,58.6109,110444.0
2015-11-02 15:00:00,76.18,76.28,76.16,76.26,82380.0,58.6109,58.6878,58.5955,58.6725,82380.0
2015-11-02 15:05:00,76.26,76.33,76.25,76.27,88071.0,58.6725,58.7263,58.6648,58.6801,88071.0
2015-11-02 15:10:00,76.28,76.31,76.23,76.24,93203.0,58.6878,58.7109,58.6494,58.6571,93203.0
2015-11-02 15:15:00,76.24,76.24,76.21,76.22,82106.0,58.6571,58.6571,58.634,58.6417,82106.0
2015-11-02 15:20:00,76.22,76.3,76.21,76.27,100833.0,58.6417,58.7032,58.634,58.6801,100833.0
2015-11-02 15:25:00,76.27,76.41,76.26,76.39,80856.0,58.6801,58.7879,58.6725,58.7725,80856.0
2015-11-02 15:30:00,76.4,76.45,76.37,76.39,80085.0,58.7802,58.8186,58.7571,58.7725,80085.0
2015-11-02 15:35:00,76.4,76.44,76.32,76.44,146145.0,58.7802,58.8109,58.7186,58.8109,146145.0
2015-11-02 15:40:00,76.44,76.56,76.44,76.54,127064.0,58.8109,58.9033,58.8109,58.8879,127064.0
2015-11-02 15:45:00,76.55,76.56,76.41,76.46,158390.0,58.8956,58.9033,58.7879,58.8263,158390.0
2015-11-02 15:50:00,76.46,76.53,76.42,76.52,152550.0,58.8263,58.8802,58.7956,58.8725,152550.0
2015-11-02 15:55:00,76.52,76.64,76.5,76.59,458841.0,58.8725,58.9648,58.8571,58.9263,458841.0
2015-11-03 09:30:00,76.3,76.42,76.14,76.2,243069.0,58.7032,58.7956,58.5801,58.6263,243069.0
2015-11-03 09:35:00,76.19,76.23,76.08,76.21,112169.0,58.6186,58.6494,58.534,58.634,112169.0
2015-11-03 09:40:00,76.21,76.3,76.17,76.23,122938.0,58.634,58.7032,58.6032,58.6494,122938.0
2015-11-03 09:45:00,76.23,76.33,76.12,76.14,155709.0,58.6494,58.7263,58.5647,58.5801,155709.0
2015-11-03 09:50:00,76.14,76.17,76.09,76.14,105775.0,58.5801,58.6032,58.5417,58.5801,105775.0
2015-11-03 09:55:00,76.14,76.16,76.06,76.09,182163.0,58.5801,58.5955,58.5186,58.5417,182163.0
2015-11-03 10:00:00,76.09,76.13,75.96,76.07,443291.0,58.5417,58.5724,58.4416,58.5263,443291.0
2015-11-03 10:05:00,76.08,76.11,76.06,76.09,109749.0,58.534,58.557,58.5186,58.5417,109749.0
2015-11-03 10:10:00,76.09,76.27,76.08,76.27,138496.0,58.5417,58.6801,58.534,58.6801,138496.0
2015-11-03 10:15:00,76.28,76.4,76.25,76.32,100510.0,58.6878,58.7802,58.6648,58.7186,100510.0
2015-11-03 10:20:00,76.33,76.49,76.32,76.46,49542.0,58.7263,58.8494,58.7186,58.8263,49542.0
2015-11-03 10:25:00,76.46,76.54,76.46,76.52,50444.0,58.8263,58.8879,58.8263,58.8725,50444.0
2015-11-03 10:30:00,76.52,76.65,76.52,76.63,63735.0,58.8725,58.9725,58.8725,58.9571,63735.0
2015-11-03 10:35:00,76.62,76.67,76.62,76.66,60295.0,58.9494,58.9879,58.9494,58.9802,60295.0
2015-11-03 10:40:00,76.66,76.66,76.58,76.61,63811.0,58.9802,58.9802,58.9187,58.9417,63811.0
2015-11-03 10:45:00,76.61,76.66,76.59,76.65,55062.0,58.9417,58.9802,58.9263,58.9725,55062.0
2015-11-03 10:50:00,76.64,76.68,76.64,76.68,57947.0,58.9648,58.9956,58.9648,58.9956,57947.0
2015-11-03 10:55:00,76.67,76.69,76.57,76.59,141080.0,58.9879,59.0033,58.911,58.9263,141080.0
2015-11-03 11:00:00,76.58,76.6,76.51,76.54,69230.0,58.9187,58.934,58.8648,58.8879,69230.0
2015-11-03 11:05:00,76.55,76.62,76.51,76.54,41045.0,58.8956,58.9494,58.8648,58.8879,41045.0
2015-11-03 11:10:00,76.53,76.57,76.52,76.57,51626.0,58.8802,58.911,58.8725,58.911,51626.0
2015-11-03 11:15:00,76.56,76.59,76.48,76.5,67997.0,58.9033,58.9263,58.8417,58.8571,67997.0
2015-11-03 11:20:00,76.5,76.5,76.42,76.43,64305.0,58.8571,58.8571,58.7956,58.8032,64305.0
2015-11-03 11:25:00,76.43,76.5,76.42,76.47,71303.0,58.8032,58.8571,58.7956,58.834,71303.0
2015-11-03 11:30:00,76.46,76.49,76.42,76.48,52798.0,58.8263,58.8494,58.7956,58.8417,52798.0
2015-11-03 11:35:00,76.49,76.51,76.43,76.48,84236.0,58.8494,58.8648,58.8032,58.8417,84236.0
2015-11-03 11:40:00,76.48,76.51,76.47,76.49,33774.0,58.8417,58.8648,58.834,58.8494,33774.0
2015-11-03 11:45:00,76.5,76.5,76.48,76.5,58754.0,58.8571,58.8571,58.8417,58.8571,58754.0
2015-11-03 11:50:00,76.5,76.56,76.48,76.48,58910.0,58.8571,58.9033,58.8417,58.8417,58910.0
2015-11-03 11:55:00,76.48,76.53,76.48,76.5,53855.0,58.8417,58.8802,58.8417,58.8571,53855.0
2015-11-03 12:00:00,76.5,76.5,76.48,76.48,51270.0,58.8571,58.8571,58.8417,58.8417,51270.0
2015-11-03 12:05:00,76.48,76.5,76.45,76.46,53056.0,58.8417,58.8571,58.8186,58.8263,53056.0
2015-11-03 12:10:00,76.46,76.5,76.45,76.45,43390.0,58.8263,58.8571,58.8186,58.8186,43390.0
2015-11-03 12:15:00,76.46,76.47,76.43,76.44,33168.0,58.8263,58.834,58.8032,58.8109,33168.0
2015-11-03 12:20:00,76.44,76.48,76.43,76.48,29447.0,58.8109,58.8417,58.8032,58.8417,29447.0
2015-11-03 12:25:00,76.48,76.5,76.42,76.48,35971.0,58.8417,58.8571,58.7956,58.8417,35971.0
2015-11-03 12:30:00,76.48,76.5,76.47,76.47,19230.0,58.8417,58.8571,58.834,58.834,19230.0
2015-11-03 12:35:00,76.48,76.5,76.43,76.44,50269.0,58.8417,58.8571,58.8032,58.8109,50269.0
2015-11-03 12:40:00,76.44,76.45,76.4,76.4,45747.0,58.8109,58.8186,58.7802,58.7802,45747.0
2015-11-03 12:45:00,76.4,76.45,76.4,76.44,29999.0,58.7802,58.8186,58.7802,58.8109,29999.0
2015-11-03 12:50:00,76.44,76.49,76.42,76.45,56356.0,58.8109,58.8494,58.7956,58.8186,56356.0
2015-11-03 12:55:00,76.45,76.49,76.44,76.48,28983.0,58.8186,58.8494,58.8109,58.8417,28983.0
2015-11-03 13:00:00,76.47,76.5,76.46,76.5,25342.0,58.834,58.8571,58.8263,58.8571,25342.0
2015-11-03 13:05:00,76.5,76.53,76.47,76.52,76170.0,58.8571,58.8802,58.834,58.8725,76170.0
2015-11-03 13:10:00,76.52,76.6,76.5,76.59,37482.0,58.8725,58.934,58.8571,58.9263,37482.0
2015-11-03 13:15:00,76.59,76.64,76.59,76.64,19935.0,58.9263,58.9648,58.9263,58.9648,19935.0
2015-11-03 13:20:00,76.64,76.69,76.62,76.69,35543.0,58.9648,59.0033,58.9494,59.0033,35543.0
2015-11-03 13:25:00,76.69,76.73,76.67,76.73,43651.0,59.0033,59.0341,58.9879,59.0341,43651.0
2015-11-03 13:30:00,76.73,76.77,76.72,76.76,40204.0,59.0341,59.0648,59.0264,59.0571,40204.0
2015-11-03 13:35:00,76.76,76.85,76.75,76.85,69415.0,59.0571,59.1264,59.0494,59.1264,69415.0
2015-11-03 13:40:00,76.85,76.88,76.83,76.84,67675.0,59.1264,59.1495,59.111,59.1187,67675.0
2015-11-03 13:45:00,76.83,76.85,76.81,76.85,58003.0,59.111,59.1264,59.0956,59.1264,58003.0
2015-11-03 13:50:00,76.85,76.89,76.84,76.89,60833.0,59.1264,59.1572,59.1187,59.1572,60833.0
2015-11-03 13:55:00,76.89,76.96,76.88,76.95,86672.0,59.1572,59.211,59.1495,59.2033,86672.0
2015-11-03 14:00:00,76.95,77.04,76.95,77.04,126817.0,59.2033,59.2726,59.2033,59.2726,126817.0
2015-11-03 14:05:00,77.05,77.16,77.04,77.14,139401.0,59.2803,59.3649,59.2726,59.3495,139401.0
2015-11-03 14:10:00,77.15,77.24,77.12,77.24,88178.0,59.3572,59.4264,59.3341,59.4264,88178.0
2015-11-03 14:15:00,77.23,77.25,77.2,77.23,84470.0,59.4187,59.4341,59.3957,59.4187,84470.0
2015-11-03 14:20:00,77.23,77.27,77.22,77.25,61061.0,59.4187,59.4495,59.4111,59.4341,61061.0
2015-11-03 14:25:00,77.26,77.33,77.24,77.31,88512.0,59.4418,59.4957,59.4264,59.4803,88512.0
2015-11-03 14:30:00,77.32,77.4,77.31,77.37,99184.0,59.488,59.5495,59.4803,59.5265,99184.0
2015-11-03 14:35:00,77.37,77.38,77.27,77.33,86784.0,59.5265,59.5341,59.4495,59.4957,86784.0
2015-11-03 14:40:00,77.32,77.35,77.28,77.29,102176.0,59.488,59.5111,59.4572,59.4649,102176.0
2015-11-03 14:45:00,77.29,77.37,77.27,77.37,93447.0,59.4649,59.5265,59.4495,59.5265,93447.0
2015-11-03 14:50:00,77.37,77.42,77.31,77.37,168943.0,59.5265,59.5649,59.4803,59.5265,168943.0
2015-11-03 14:55:00,77.37,77.37,77.21,77.22,75344.0,59.5265,59.5265,59.4034,59.4111,75344.0
2015-11-03 15:00:00,77.21,77.27,77.19,77.22,77449.0,59.4034,59.4495,59.388,59.4111,77449.0
2015-11-03 15:05:00,77.23,77.29,77.21,77.21,100328.0,59.4187,59.4649,59.4034,59.4034,100328.0
2015-11-03 15:10:00,77.22,77.28,77.21,77.26,87608.0,59.4111,59.4572,59.4034,59.4418,87608.0
2015-11-03 15:15:00,77.26,77.27,77.17,77.18,85348.0,59.4418,59.4495,59.3726,59.3803,85348.0
2015-11-03 15:20:00,77.18,77.21,77.16,77.16,68935.0,59.3803,59.4034,59.3649,59.3649,68935.0
2015-11-03 15:25:00,77.17,77.18,77.11,77.11,179506.0,59.3726,59.3803,59.3264,59.3264,179506.0
2015-11-03 15:30:00,77.1,77.14,77.05,77.1,165266.0,59.3187,59.3495,59.2803,59.3187,165266.0
2015-11-03 15:35:00,77.09,77.11,77.04,77.11,97859.0,59.311,59.3264,59.2726,59.3264,97859.0
2015-11-03 15:40:00,77.11,77.13,77.02,77.03,113696.0,59.3264,59.3418,59.2572,59.2649,113696.0
2015-11-03 15:45:00,77.03,77.03,76.94,76.99,164230.0,59.2649,59.2649,59.1956,59.2341,164230.0
2015-11-03 15:50:00,76.98,77.06,76.97,77.02,167526.0,59.2264,59.288,59.2187,59.2572,167526.0
2015-11-03 15:55:00,77.02,77.07,76.95,77.07,252258.0,59.2572,59.2956,59.2033,59.2956,252258.0
2015-11-04 09:30:00,77.03,77.09,76.68,76.75,363913.0,59.2649,59.311,58.9956,59.0494,363913.0
2015-11-04 09:35:00,76.77,76.99,76.66,76.69,135767.0,59.0648,59.2341,58.9802,59.0033,135767.0
2015-11-04 09:40:00,76.7,76.78,76.64,76.71,86135.0,59.011,59.0725,58.9648,59.0187,86135.0
2015-11-04 09:45:00,76.71,76.94,76.71,76.89,121029.0,59.0187,59.1956,59.0187,59.1572,121029.0
2015-11-04 09:50:00,76.9,76.92,76.83,76.85,132877.0,59.1649,59.1802,59.111,59.1264,132877.0
2015-11-04 09:55:00,76.86,76.86,76.67,76.75,116919.0,59.1341,59.1341,58.9879,59.0494,116919.0
2015-11-04 10:00:00,76.76,76.84,76.69,76.8,122763.0,59.0571,59.1187,59.0033,59.0879,122763.0
2015-11-04 10:05:00,76.81,76.81,76.76,76.8,65075.0,59.0956,59.0956,59.0571,59.0879,65075.0
2015-11-04 10:10:00,76.8,76.9,76.79,76.82,86868.0,59.0879,59.1649,59.0802,59.1033,86868.0
2015-11-04 10:15:00,76.82,76.87,76.77,76.83,62536.0,59.1033,59.1418,59.0648,59.111,62536.0
2015-11-04 10:20:00,76.83,76.87,76.79,76.8,52959.0,59.111,59.1418,59.0802,59.0879,52959.0
2015-11-04 10:25:00,76.8,76.81,76.71,76.71,56885.0,59.0879,59.0956,59.0187,59.0187,56885.0
2015-11-04 10:30:00,76.71,76.74,76.68,76.72,53505.0,59.0187,59.0418,58.9956,59.0264,53505.0
2015-11-04 10:35:00,76.72,76.74,76.68,76.71,60914.0,59.0264,59.0418,58.9956,59.0187,60914.0
2015-11-04 10:40:00,76.71,76.72,76.66,76.68,73969.0,59.0187,59.0264,58.9802,58.9956,73969.0
2015-11-04 10:45:00,76.68,76.77,76.66,76.73,49542.0,58.9956,59.0648,58.9802,59.0341,49542.0
2015-11-04 10:50:00,76.74,76.78,76.71,76.76,59251.0,59.0418,59.0725,59.0187,59.0571,59251.0
2015-11-04 10:55:00,76.75,76.81,76.72,76.8,94265.0,59.0494,59.0956,59.0264,59.0879,94265.0
2015-11-04 11:00:00,76.8,76.85,76.75,76.82,119268.0,59.0879,59.1264,59.0494,59.1033,119268.0
2015-11-04 11:05:00,76.82,76.84,76.7,76.76,56072.0,59.1033,59.1187,59.011,59.0571,56072.0
2015-11-04 11:10:00,76.77,76.81,76.74,76.77,41481.0,59.0648,59.0956,59.0418,59.0648,41481.0
2015-11-04 11:15:00,76.76,76.84,76.75,76.78,51895.0,59.0571,59.1187,59.0494,59.0725,51895.0
2015-11-04 11:20:00,76.77,76.84,76.74,76.77,38765.0,59.0648,59.1187,59.0418,59.0648,38765.0
2015-11-04 11:25:00,76.76,76.77,76.64,76.72,34595.0,59.0571,59.0648,58.9648,59.0264,34595.0
2015-11-04 11:30:00,76.71,76.72,76.62,76.65,68145.0,59.0187,59.0264,58.9494,58.9725,68145.0
2015-11-04 11:35:00,76.65,76.66,76.59,76.62,56228.0,58.9725,58.9802,58.9263,58.9494,56228.0
2015-11-04 11:40:00,76.63,76.63,76.56,76.59,37978.0,58.9571,58.9571,58.9033,58.9263,37978.0
2015-11-04 11:45:00,76.58,76.61,76.5,76.6,50246.0,58.9187,58.9417,58.8571,58.934,50246.0
2015-11-04 11:50:00,76.6,76.61,76.54,76.59,38166.0,58.934,58.9417,58.8879,58.9263,38166.0
2015-11-04 11:55:00,76.59,76.64,76.58,76.59,41985.0,58.9263,58.9648,58.9187,58.9263,41985.0
2015-11-04 12:00:00,76.58,76.69,76.57,76.68,46760.0,58.9187,59.0033,58.911,58.9956,46760.0
2015-11-04 12:05:00,76.67,76.68,76.61,76.65,46931.0,58.9879,58.9956,58.9417,58.9725,46931.0
2015-11-04 12:10:00,76.65,76.82,76.64,76.81,38219.0,58.9725,59.1033,58.9648,59.0956,38219.0
2015-11-04 12:15:00,76.81,76.84,76.77,76.83,49301.0,59.0956,59.1187,59.0648,59.111,49301.0
2015-11-04 12:20:00,76.83,76.89,76.81,76.89,32304.0,59.111,59.1572,59.0956,59.1572,32304.0
2015-11-04 12:25:00,76.89,76.91,76.85,76.89,24253.0,59.1572,59.1725,59.1264,59.1572,24253.0
2015-11-04 12:30:00,76.89,76.9,76.83,76.84,34654.0,59.1572,59.1649,59.111,59.1187,34654.0
2015-11-04 12:35:00,76.84,76.88,76.81,76.86,22856.0,59.1187,59.1495,59.0956,59.1341,22856.0
2015-11-04 12:40:00,76.85,76.89,76.81,76.89,69368.0,59.1264,59.1572,59.0956,59.1572,69368.0
2015-11-04 12:45:00,76.89,76.95,76.88,76.93,30922.0,59.1572,59.2033,59.1495,59.1879,30922.0
2015-11-04 12:50:00,76.92,76.93,76.89,76.92,17897.0,59.1802,59.1879,59.1572,59.1802,17897.0
2015-11-04 12:55:00,76.92,76.97,76.89,76.96,28182.0,59.1802,59.2187,59.1572,59.211,28182.0
2015-11-04 13:00:00,76.97,76.97,76.86,76.9,48996.0,59.2187,59.2187,59.1341,59.1649,48996.0
2015-11-04 13:05:00,76.9,76.91,76.82,76.85,44773.0,59.1649,59.1725,59.1033,59.1264,44773.0
2015-11-04 13:10:00,76.85,76.88,76.8,76.82,41144.0,59.1264,59.1495,59.0879,59.1033,41144.0
2015-11-04 13:15:00,76.81,76.86,76.79,76.85,28760.0,59.0956,59.1341,59.0802,59.1264,28760.0
2015-11-04 13:20:00,76.85,76.87,76.81,76.86,29401.0,59.1264,59.1418,59.0956,59.1341,29401.0
2015-11-04 13:25:00,76.86,76.88,76.84,76.87,23439.0,59.1341,59.1495,59.1187,59.1418,23439.0
2015-11-04 13:30:00,76.86,76.87,76.83,76.84,36968.0,59.1341,59.1418,59.111,59.1187,36968.0
2015-11-04 13:35:00,76.84,76.86,76.83,76.83,23057.0,59.1187,59.1341,59.111,59.111,23057.0
2015-11-04 13:40:00,76.84,76.84,76.76,76.78,51246.0,59.1187,59.1187,59.0571,59.0725,51246.0
2015-11-04 13:45:00,76.78,76.78,76.72,76.73,42761.0,59.0725,59.0725,59.0264,59.0341,42761.0
2015-11-04 13:50:00,76.73,76.76,76.69,76.7,43074.0,59.0341,59.0571,59.0033,59.011,43074.0
2015-11-04 13:55:00,76.69,76.76,76.67,76.74,39544.0,59.0033,59.0571,58.9879,59.0418,39544.0
2015-11-04 14:00:00,76.75,76.81,76.74,76.8,30668.0,59.0494,59.0956,59.0418,59.0879,30668.0
2015-11-04 14:05:00,76.8,76.83,76.8,76.83,36906.0,59.0879,59.111,59.0879,59.111,36906.0
2015-11-04 14:10:00,76.84,76.89,76.83,76.84,28638.0,59.1187,59.1572,59.111,59.1187,28638.0
2015-11-04 14:15:00,76.85,76.92,76.84,76.85,48634.0,59.1264,59.1802,59.1187,59.1264,48634.0
2015-11-04 14:20:00,76.86,76.86,76.8,76.81,53408.0,59.1341,59.1341,59.0879,59.0956,53408.0
2015-11-04 14:25:00,76.8,76.88,76.79,76.88,56653.0,59.0879,59.1495,59.0802,59.1495,56653.0
2015-11-04 14:30:00,76.87,76.95,76.87,76.94,34570.0,59.1418,59.2033,59.1418,59.1956,34570.0
2015-11-04 14:35:00,76.94,76.98,76.9,76.92,53590.0,59.1956,59.2264,59.1649,59.1802,53590.0
2015-11-04 14:40:00,76.93,76.98,76.92,76.98,66228.0,59.1879,59.2264,59.1802,59.2264,66228.0
2015-11-04 14:45:00,77.0,77.05,76.98,77.05,43563.0,59.2418,59.2803,59.2264,59.2803,43563.0
2015-11-04 14:50:00,77.05,77.08,76.99,77.08,58555.0,59.2803,59.3033,59.2341,59.3033,58555.0
2015-11-04 14:55:00,77.07,77.14,77.07,77.12,49166.0,59.2956,59.3495,59.2956,59.3341,49166.0
2015-11-04 15:00:00,77.13,77.14,77.02,77.06,77234.0,59.3418,59.3495,59.2572,59.288,77234.0
2015-11-04 15:05:00,77.06,77.08,77.03,77.08,51011.0,59.288,59.3033,59.2649,59.3033,51011.0
2015-11-04 15:10:00,77.08,77.09,76.94,76.97,91025.0,59.3033,59.311,59.1956,59.2187,91025.0
2015-11-04 15:15:00,76.98,77.01,76.91,76.95,48285.0,59.2264,59.2495,59.1725,59.2033,48285.0
2015-11-04 15:20:00,76.95,77.04,76.94,77.01,140532.0,59.2033,59.2726,59.1956,59.2495,140532.0
2015-11-04 15:25:00,77.01,77.05,76.99,77.01,49879.0,59.2495,59.2803,59.2341,59.2495,49879.0
2015-11-04 15:30:00,77.02,77.05,76.98,77.0,73722.0,59.2572,59.2803,59.2264,59.2418,73722.0
2015-11-04 15:35:00,76.99,77.0,76.94,76.96,68062.0,59.2341,59.2418,59.1956,59.211,68062.0
2015-11-04 15:40:00,76.97,76.99,76.85,76.86,81410.0,59.2187,59.2341,59.1264,59.1341,81410.0
2015-11-04 15:45:00,76.85,76.95,76.84,76.92,101724.0,59.1264,59.2033,59.1187,59.1802,101724.0
2015-11-04 15:50:00,76.91,76.96,76.91,76.93,126033.0,59.1725,59.211,59.1725,59.1879,126033.0
2015-11-04 15:55:00,76.93,77.08,76.92,77.08,271532.0,59.1879,59.3033,59.1802,59.3033,271532.0
2015-11-05 09:30:00,77.09,77.17,77.05,77.11,217800.0,59.311,59.3726,59.2803,59.3264,217800.0
2015-11-05 09:35:00,77.11,77.26,77.09,77.23,48137.0,59.3264,59.4418,59.311,59.4187,48137.0
2015-11-05 09:40:00,77.22,77.24,77.03,77.04,89063.0,59.4111,59.4264,59.2649,59.2726,89063.0
2015-11-05 09:45:00,77.03,77.08,77.02,77.03,66598.0,59.2649,59.3033,59.2572,59.2649,66598.0
2015-11-05 09:50:00,77.03,77.05,76.98,77.01,69102.0,59.2649,59.2803,59.2264,59.2495,69102.0
2015-11-05 09:55:00,77.01,77.05,76.98,77.05,98496.0,59.2495,59.2803,59.2264,59.2803,98496.0
2015-11-05 10:00:00,77.04,77.06,77.0,77.02,89252.0,59.2726,59.288,59.2418,59.2572,89252.0
2015-11-05 10:05:00,77.03,77.05,76.98,77.0,96870.0,59.2649,59.2803,59.2264,59.2418,96870.0
2015-11-05 10:10:00,77.0,77.05,76.97,77.03,100076.0,59.2418,59.2803,59.2187,59.2649,100076.0
2015-11-05 10:15:00,77.03,77.05,76.88,76.91,102470.0,59.2649,59.2803,59.1495,59.1725,102470.0
2015-11-05 10:20:00,76.91,76.94,76.87,76.88,90761.0,59.1725,59.1956,59.1418,59.1495,90761.0
2015-11-05 10:25:00,76.88,76.89,76.72,76.74,103060.0,59.1495,59.1572,59.0264,59.0418,103060.0
2015-11-05 10:30:00,76.73,76.73,76.6,76.62,98663.0,59.0341,59.0341,58.934,58.9494,98663.0
2015-11-05 10:35:00,76.63,76.65,76.56,76.57,63747.0,58.9571,58.9725,58.9033,58.911,63747.0
2015-11-05 10:40:00,76.56,76.57,76.46,76.47,134000.0,58.9033,58.911,58.8263,58.834,134000.0
2015-11-05 10:45:00,76.48,76.48,76.3,76.31,141381.0,58.8417,58.8417,58.7032,58.7109,141381.0
2015-11-05 10:50:00,76.31,76.33,76.19,76.23,163248.0,58.7109,58.7263,58.6186,58.6494,163248.0
2015-11-05 10:55:00,76.22,76.26,76.15,76.24,127079.0,58.6417,58.6725,58.5878,58.6571,127079.0
2015-11-05 11:00:00,76.23,76.24,76.1,76.1,116446.0,58.6494,58.6571,58.5494,58.5494,116446.0
2015-11-05 11:05:00,76.1,76.16,76.06,76.08,114487.0,58.5494,58.5955,58.5186,58.534,114487.0
2015-11-05 11:10:00,76.07,76.15,76.06,76.09,110892.0,58.5263,58.5878,58.5186,58.5417,110892.0
2015-11-05 11:15:00,76.09,76.23,76.08,76.17,101787.0,58.5417,58.6494,58.534,58.6032,101787.0
2015-11-05 11:20:00,76.16,76.18,76.04,76.05,116858.0,58.5955,58.6109,58.5032,58.5109,116858.0
2015-11-05 11:25:00,76.05,76.1,76.04,76.08,83259.0,58.5109,58.5494,58.5032,58.534,83259.0
2015-11-05 11:30:00,76.08,76.08,76.0,76.04,136449.0,58.534,58.534,58.4724,58.5032,136449.0
2015-11-05 11:35:00,76.04,76.05,76.0,76.01,69915.0,58.5032,58.5109,58.4724,58.4801,69915.0
2015-11-05 11:40:00,76.0,76.05,75.96,76.05,80090.0,58.4724,58.5109,58.4416,58.5109,80090.0
2015-11-05 11:45:00,76.06,76.14,76.04,76.12,79998.0,58.5186,58.5801,58.5032,58.5647,79998.0
2015-11-05 11:50:00,76.13,76.14,76.11,76.12,62202.0,58.5724,58.5801,58.557,58.5647,62202.0
2015-11-05 11:55:00,76.11,76.12,76.08,76.09,58204.0,58.557,58.5647,58.534,58.5417,58204.0
2015-11-05 12:00:00,76.09,76.1,76.08,76.08,43030.0,58.5417,58.5494,58.534,58.534,43030.0
2015-11-05 12:05:00,76.09,76.13,76.08,76.12,51705.0,58.5417,58.5724,58.534,58.5647,51705.0
2015-11-05 12:10:00,76.12,76.12,76.04,76.06,61691.0,58.5647,58.5647,58.5032,58.5186,61691.0
2015-11-05 12:15:00,76.06,76.11,76.05,76.05,43305.0,58.5186,58.557,58.5109,58.5109,43305.0
2015-11-05 12:20:00,76.05,76.07,76.03,76.04,54562.0,58.5109,58.5263,58.4955,58.5032,54562.0
2015-11-05 12:25:00,76.04,76.1,76.04,76.08,78720.0,58.5032,58.5494,58.5032,58.534,78720.0
2015-11-05 12:30:00,76.08,76.09,76.03,76.05,37979.0,58.534,58.5417,58.4955,58.5109,37979.0
2015-11-05 12:35:00,76.03,76.06,76.03,76.06,52535.0,58.4955,58.5186,58.4955,58.5186,52535.0
2015-11-05 12:40:00,76.06,76.12,76.05,76.09,47746.0,58.5186,58.5647,58.5109,58.5417,47746.0
2015-11-05 12:45:00,76.09,76.16,76.08,76.11,57080.0,58.5417,58.5955,58.534,58.557,57080.0
2015-11-05 12:50:00,76.11,76.14,76.08,76.13,42536.0,58.557,58.5801,58.534,58.5724,42536.0
2015-11-05 12:55:00,76.13,76.16,76.12,76.15,42680.0,58.5724,58.5955,58.5647,58.5878,42680.0
2015-11-05 13:00:00,76.15,76.19,76.12,76.19,42516.0,58.5878,58.6186,58.5647,58.6186,42516.0
2015-11-05 13:05:00,76.19,76.22,76.18,76.21,35386.0,58.6186,58.6417,58.6109,58.634,35386.0
2015-11-05 13:10:00,76.2,76.22,76.16,76.16,34281.0,58.6263,58.6417,58.5955,58.5955,34281.0
2015-11-05 13:15:00,76.16,76.2,76.16,76.17,29663.0,58.5955,58.6263,58.5955,58.6032,29663.0
2015-11-05 13:20:00,76.17,76.19,76.12,76.17,47680.0,58.6032,58.6186,58.5647,58.6032,47680.0
2015-11-05 13:25:00,76.16,76.17,76.1,76.1,31532.0,58.5955,58.6032,58.5494,58.5494,31532.0
2015-11-05 13:30:00,76.11,76.14,76.08,76.13,41495.0,58.557,58.5801,58.534,58.5724,41495.0
2015-11-05 13:35:00,76.14,76.17,76.1,76.16,46737.0,58.5801,58.6032,58.5494,58.5955,46737.0
2015-11-05 13:40:00,76.15,76.17,76.13,76.17,31979.0,58.5878,58.6032,58.5724,58.6032,31979.0
2015-11-05 13:45:00,76.18,76.25,76.15,76.25,41896.0,58.6109,58.6648,58.5878,58.6648,41896.0
2015-11-05 13:50:00,76.25,76.27,76.21,76.27,53858.0,58.6648,58.6801,58.634,58.6801,53858.0
2015-11-05 13:55:00,76.27,76.28,76.25,76.27,33615.0,58.6801,58.6878,58.6648,58.6801,33615.0
2015-11-05 14:00:00,76.27,76.34,76.19,76.2,69646.0,58.6801,58.734,58.6186,58.6263,69646.0
2015-11-05 14:05:00,76.19,76.2,76.14,76.16,49918.0,58.6186,58.6263,58.5801,58.5955,49918.0
2015-11-05 14:10:00,76.16,76.18,76.14,76.16,55346.0,58.5955,58.6109,58.5801,58.5955,55346.0
2015-11-05 14:15:00,76.16,76.2,76.15,76.16,42089.0,58.5955,58.6263,58.5878,58.5955,42089.0
2015-11-05 14:20:00,76.16,76.2,76.14,76.18,43573.0,58.5955,58.6263,58.5801,58.6109,43573.0
2015-11-05 14:25:00,76.18,76.19,76.13,76.15,40657.0,58.6109,58.6186,58.5724,58.5878,40657.0
2015-11-05 14:30:00,76.15,76.19,76.13,76.17,41208.0,58.5878,58.6186,58.5724,58.6032,41208.0
2015-11-05 14:35:00,76.18,76.23,76.16,76.2,41926.0,58.6109,58.6494,58.5955,58.6263,41926.0
2015-11-05 14:40:00,76.22,76.29,76.19,76.28,56044.0,58.6417,58.6955,58.6186,58.6878,56044.0
2015-11-05 14:45:00,76.28,76.3,76.25,76.26,42450.0,58.6878,58.7032,58.6648,58.6725,42450.0
2015-11-05 14:50:00,76.26,76.32,76.26,76.28,36939.0,58.6725,58.7186,58.6725,58.6878,36939.0
2015-11-05 14:55:00,76.28,76.3,76.26,76.28,37635.0,58.6878,58.7032,58.6725,58.6878,37635.0
2015-11-05 15:00:00,76.28,76.28,76.21,76.24,53699.0,58.6878,58.6878,58.634,58.6571,53699.0
2015-11-05 15:05:00,76.24,76.31,76.21,76.31,54849.0,58.6571,58.7109,58.634,58.7109,54849.0
2015-11-05 15:10:00,76.31,76.34,76.23,76.25,58763.0,58.7109,58.734,58.6494,58.6648,58763.0
2015-11-05 15:15:00,76.26,76.39,76.26,76.38,53983.0,58.6725,58.7725,58.6725,58.7648,53983.0
2015-11-05 15:20:00,76.38,76.42,76.36,76.36,50831.0,58.7648,58.7956,58.7494,58.7494,50831.0
2015-11-05 15:25:00,76.37,76.39,76.35,76.37,74529.0,58.7571,58.7725,58.7417,58.7571,74529.0
2015-11-05 15:30:00,76.37,76.45,76.37,76.41,60442.0,58.7571,58.8186,58.7571,58.7879,60442.0
2015-11-05 15:35:00,76.42,76.45,76.39,76.45,54558.0,58.7956,58.8186,58.7725,58.8186,54558.0
2015-11-05 15:40:00,76.45,76.48,76.42,76.47,101246.0,58.8186,58.8417,58.7956,58.834,101246.0
2015-11-05 15:45:00,76.47,76.47,76.36,76.38,93506.0,58.834,58.834,58.7494,58.7648,93506.0
2015-11-05 15:50:00,76.38,76.45,76.38,76.41,117810.0,58.7648,58.8186,58.7648,58.7879,117810.0
2015-11-05 15:55:00,76.41,76.48,76.37,76.43,259040.0,58.7879,58.8417,58.7571,58.8032,259040.0
2015-11-06 09:30:00,75.88,76.0,75.71,75.77,295905.0,58.3801,58.4724,58.2493,58.2955,295905.0
2015-11-06 09:35:00,75.77,75.82,75.62,75.65,176263.0,58.2955,58.3339,58.1801,58.2031,176263.0
2015-11-06 09:40:00,75.66,75.71,75.59,75.63,165832.0,58.2108,58.2493,58.157,58.1877,165832.0
2015-11-06 09:45:00,75.63,75.63,75.26,75.37,240062.0,58.1877,58.1877,57.9031,57.9877,240062.0
2015-11-06 09:50:00,75.38,75.45,75.12,75.15,203068.0,57.9954,58.0493,57.7954,57.8184,203068.0
2015-11-06 09:55:00,75.15,75.17,75.05,75.15,133360.0,57.8184,57.8338,57.7415,57.8184,133360.0
2015-11-06 10:00:00,75.15,75.22,75.04,75.06,162385.0,57.8184,57.8723,57.7338,57.7492,162385.0
2015-11-06 10:05:00,75.05,75.07,74.9,75.06,226360.0,57.7415,57.7569,57.6261,57.7492,226360.0
2015-11-06 10:10:00,75.06,75.1,75.01,75.02,147505.0,57.7492,57.78,57.7107,57.7184,147505.0
2015-11-06 10:15:00,75.02,75.06,74.95,75.06,81092.0,57.7184,57.7492,57.6646,57.7492,81092.0
2015-11-06 10:20:00,75.06,75.08,75.01,75.01,67750.0,57.7492,57.7646,57.7107,57.7107,67750.0
2015-11-06 10:25:00,75.02,75.04,74.96,74.98,88594.0,57.7184,57.7338,57.6723,57.6877,88594.0
2015-11-06 10:30:00,74.99,75.12,74.97,75.09,80725.0,57.6953,57.7954,57.68,57.7723,80725.0
2015-11-06 10:35:00,75.09,75.29,75.09,75.28,91277.0,57.7723,57.9262,57.7723,57.9185,91277.0
2015-11-06 10:40:00,75.27,75.41,75.27,75.37,123923.0,57.9108,58.0185,57.9108,57.9877,123923.0
2015-11-06 10:45:00,75.37,75.42,75.26,75.27,93099.0,57.9877,58.0262,57.9031,57.9108,93099.0
2015-11-06 10:50:00,75.27,75.28,75.09,75.1,92835.0,57.9108,57.9185,57.7723,57.78,92835.0
2015-11-06 10:55:00,75.1,75.12,75.03,75.06,139483.0,57.78,57.7954,57.7261,57.7492,139483.0
2015-11-06 11:00:00,75.06,75.06,74.87,74.87,168523.0,57.7492,57.7492,57.603,57.603,168523.0
2015-11-06 11:05:00,74.87,74.96,74.87,74.92,138198.0,57.603,57.6723,57.603,57.6415,138198.0
2015-11-06 11:10:00,74.92,74.96,74.89,74.95,109790.0,57.6415,57.6723,57.6184,57.6646,109790.0
2015-11-06 11:15:00,74.95,74.95,74.75,74.79,120498.0,57.6646,57.6646,57.5107,57.5415,120498.0
2015-11-06 11:20:00,74.79,74.88,74.75,74.75,93888.0,57.5415,57.6107,57.5107,57.5107,93888.0
2015-11-06 11:25:00,74.76,74.91,74.75,74.89,145015.0,57.5184,57.6338,57.5107,57.6184,145015.0
2015-11-06 11:30:00,74.89,74.95,74.85,74.94,127817.0,57.6184,57.6646,57.5876,57.6569,127817.0
2015-11-06 11:35:00,74.94,75.03,74.88,74.89,269423.0,57.6569,57.7261,57.6107,57.6184,269423.0
2015-11-06 11:40:00,74.87,74.88,74.82,74.82,62839.0,57.603,57.6107,57.5646,57.5646,62839.0
2015-11-06 11:45:00,74.82,74.91,74.8,74.82,68445.0,57.5646,57.6338,57.5492,57.5646,68445.0
2015-11-06 11:50:00,74.83,74.84,74.77,74.79,73906.0,57.5722,57.5799,57.5261,57.5415,73906.0
2015-11-06 11:55:00,74.79,74.8,74.72,74.8,145142.0,57.5415,57.5492,57.4876,57.5492,145142.0
2015-11-06 12:00:00,74.8,74.85,74.77,74.79,165716.0,57.5492,57.5876,57.5261,57.5415,165716.0
2015-11-06 12:05:00,74.8,74.82,74.75,74.82,64545.0,57.5492,57.5646,57.5107,57.5646,64545.0
2015-11-06 12:10:00,74.83,74.92,74.83,74.92,100594.0,57.5722,57.6415,57.5722,57.6415,100594.0
2015-11-06 12:15:00,74.92,74.93,74.79,74.79,79696.0,57.6415,57.6492,57.5415,57.5415,79696.0
2015-11-06 12:20:00,74.79,74.8,74.69,74.78,129964.0,57.5415,57.5492,57.4645,57.5338,129964.0
2015-11-06 12:25:00,74.78,74.8,74.74,74.78,64524.0,57.5338,57.5492,57.503,57.5338,64524.0
2015-11-06 12:30:00,74.77,74.84,74.76,74.83,96138.0,57.5261,57.5799,57.5184,57.5722,96138.0
2015-11-06 12:35:00,74.83,74.87,74.79,74.87,75371.0,57.5722,57.603,57.5415,57.603,75371.0
2015-11-06 12:40:00,74.86,74.97,74.84,74.96,90625.0,57.5953,57.68,57.5799,57.6723,90625.0
2015-11-06 12:45:00,74.96,75.08,74.96,75.06,93388.0,57.6723,57.7646,57.6723,57.7492,93388.0
2015-11-06 12:50:00,75.06,75.14,75.06,75.14,80133.0,57.7492,57.8108,57.7492,57.8108,80133.0
2015-11-06 12:55:00,75.14,75.25,75.11,75.14,139179.0,57.8108,57.8954,57.7877,57.8108,139179.0
2015-11-06 13:00:00,75.13,75.22,75.12,75.21,64125.0,57.8031,57.8723,57.7954,57.8646,64125.0
2015-11-06 13:05:00,75.22,75.24,75.13,75.15,43538.0,57.8723,57.8877,57.8031,57.8184,43538.0
2015-11-06 13:10:00,75.16,75.21,75.16,75.2,47923.0,57.8261,57.8646,57.8261,57.8569,47923.0
2015-11-06 13:15:00,75.19,75.23,75.17,75.2,51651.0,57.8492,57.88,57.8338,57.8569,51651.0
2015-11-06 13:20:00,75.21,75.27,75.2,75.22,54362.0,57.8646,57.9108,57.8569,57.8723,54362.0
2015-11-06 13:25:00,75.22,75.31,75.21,75.29,45655.0,57.8723,57.9415,57.8646,57.9262,45655.0
2015-11-06 13:30:00,75.28,75.29,75.25,75.28,49003.0,57.9185,57.9262,57.8954,57.9185,49003.0
2015-11-06 13:35:00,75.28,75.32,75.27,75.28,47771.0,57.9185,57.9492,57.9108,57.9185,47771.0
2015-11-06 13:40:00,75.28,75.32,75.28,75.3,53281.0,57.9185,57.9492,57.9185,57.9339,53281.0
2015-11-06 13:45:00,75.31,75.35,75.29,75.34,47480.0,57.9415,57.9723,57.9262,57.9646,47480.0
2015-11-06 13:50:00,75.35,75.46,75.34,75.41,55530.0,57.9723,58.057,57.9646,58.0185,55530.0
2015-11-06 13:55:00,75.41,75.47,75.4,75.47,32971.0,58.0185,58.0646,58.0108,58.0646,32971.0
2015-11-06 14:00:00,75.47,75.58,75.42,75.52,135873.0,58.0646,58.1493,58.0262,58.1031,135873.0
2015-11-06 14:05:00,75.52,75.52,75.41,75.45,65015.0,58.1031,58.1031,58.0185,58.0493,65015.0
2015-11-06 14:10:00,75.45,75.46,75.36,75.39,83895.0,58.0493,58.057,57.98,58.0031,83895.0
2015-11-06 14:15:00,75.39,75.41,75.29,75.33,62068.0,58.0031,58.0185,57.9262,57.9569,62068.0
2015-11-06 14:20:00,75.32,75.34,75.24,75.27,78202.0,57.9492,57.9646,57.8877,57.9108,78202.0
2015-11-06 14:25:00,75.27,75.27,75.2,75.27,90686.0,57.9108,57.9108,57.8569,57.9108,90686.0
2015-11-06 14:30:00,75.26,75.34,75.18,75.21,76648.0,57.9031,57.9646,57.8415,57.8646,76648.0
2015-11-06 14:35:00,75.22,75.22,75.13,75.13,99137.0,57.8723,57.8723,57.8031,57.8031,99137.0
2015-11-06 14:40:00,75.13,75.18,75.13,75.15,49413.0,57.8031,57.8415,57.8031,57.8184,49413.0
2015-11-06 14:45:00,75.15,75.21,75.12,75.21,55075.0,57.8184,57.8646,57.7954,57.8646,55075.0
2015-11-06 14:50:00,75.21,75.24,75.16,75.22,55063.0,57.8646,57.8877,57.8261,57.8723,55063.0
2015-11-06 14:55:00,75.22,75.3,75.21,75.28,117225.0,57.8723,57.9339,57.8646,57.9185,117225.0
2015-11-06 15:00:00,75.27,75.29,75.2,75.26,68338.0,57.9108,57.9262,57.8569,57.9031,68338.0
2015-11-06 15:05:00,75.27,75.32,75.24,75.3,77972.0,57.9108,57.9492,57.8877,57.9339,77972.0
2015-11-06 15:10:00,75.29,75.31,75.25,75.31,58631.0,57.9262,57.9415,57.8954,57.9415,58631.0
2015-11-06 15:15:00,75.3,75.37,75.29,75.37,84502.0,57.9339,57.9877,57.9262,57.9877,84502.0
2015-11-06 15:20:00,75.37,75.4,75.34,75.34,77591.0,57.9877,58.0108,57.9646,57.9646,77591.0
2015-11-06 15:25:00,75.34,75.4,75.29,75.38,85119.0,57.9646,58.0108,57.9262,57.9954,85119.0
2015-11-06 15:30:00,75.39,75.47,75.37,75.45,75325.0,58.0031,58.0646,57.9877,58.0493,75325.0
2015-11-06 15:35:00,75.45,75.5,75.35,75.36,94831.0,58.0493,58.0877,57.9723,57.98,94831.0
2015-11-06 15:40:00,75.35,75.37,75.3,75.31,90320.0,57.9723,57.9877,57.9339,57.9415,90320.0
2015-11-06 15:45:00,75.31,75.44,75.31,75.4,111144.0,57.9415,58.0416,57.9415,58.0108,111144.0
2015-11-06 15:50:00,75.4,75.42,75.34,75.36,171220.0,58.0108,58.0262,57.9646,57.98,171220.0
2015-11-06 15:55:00,75.36,75.58,75.36,75.57,400636.0,57.98,58.1493,57.98,58.1416,400636.0
2015-11-09 09:30:00,75.19,75.42,75.04,75.12,224250.0,57.8492,58.0262,57.7338,57.7954,224250.0
2015-11-09 09:35:00,75.1,75.3,75.08,75.3,72087.0,57.78,57.9339,57.7646,57.9339,72087.0
2015-11-09 09:40:00,75.3,75.3,74.99,75.0,110863.0,57.9339,57.9339,57.6953,57.703,110863.0
2015-11-09 09:45:00,75.02,75.05,74.93,74.96,98997.0,57.7184,57.7415,57.6492,57.6723,98997.0
2015-11-09 09:50:00,74.96,75.19,74.96,75.16,254764.0,57.6723,57.8492,57.6723,57.8261,254764.0
2015-11-09 09:55:00,75.16,75.19,75.06,75.13,69752.0,57.8261,57.8492,57.7492,57.8031,69752.0
2015-11-09 10:00:00,75.13,75.2,75.11,75.14,85269.0,57.8031,57.8569,57.7877,57.8108,85269.0
2015-11-09 10:05:00,75.15,75.24,75.09,75.24,100334.0,57.8184,57.8877,57.7723,57.8877,100334.0
2015-11-09 10:10:00,75.25,75.29,75.18,75.29,61800.0,57.8954,57.9262,57.8415,57.9262,61800.0
2015-11-09 10:15:00,75.29,75.39,75.26,75.36,137153.0,57.9262,58.0031,57.9031,57.98,137153.0
2015-11-09 10:20:00,75.36,75.39,75.25,75.25,158574.0,57.98,58.0031,57.8954,57.8954,158574.0
2015-11-09 10:25:00,75.24,75.32,75.19,75.28,157291.0,57.8877,57.9492,57.8492,57.9185,157291.0
2015-11-09 10:30:00,75.27,75.3,75.25,75.27,131685.0,57.9108,57.9339,57.8954,57.9108,131685.0
2015-11-09 10:35:00,75.28,75.32,75.22,75.32,120260.0,57.9185,57.9492,57.8723,57.9492,120260.0
2015-11-09 10:40:00,75.31,75.32,75.25,75.26,61720.0,57.9415,57.9492,57.8954,57.9031,61720.0
2015-11-09 10:45:00,75.26,75.33,75.22,75.3,74607.0,57.9031,57.9569,57.8723,57.9339,74607.0
2015-11-09 10:50:00,75.29,75.31,75.14,75.17,53960.0,57.9262,57.9415,57.8108,57.8338,53960.0
2015-11-09 10:55:00,75.16,75.18,75.1,75.15,47083.0,57.8261,57.8415,57.78,57.8184,47083.0
2015-11-09 11:00:00,75.15,75.16,75.02,75.04,76750.0,57.8184,57.8261,57.7184,57.7338,76750.0
2015-11-09 11:05:00,75.04,75.05,75.0,75.0,50488.0,57.7338,57.7415,57.703,57.703,50488.0
2015-11-09 11:10:00,75.0,75.06,74.99,75.05,66688.0,57.703,57.7492,57.6953,57.7415,66688.0
2015-11-09 11:15:00,75.04,75.05,74.97,75.04,74404.0,57.7338,57.7415,57.68,57.7338,74404.0
2015-11-09 11:20:00,75.04,75.1,75.01,75.1,105472.0,57.7338,57.78,57.7107,57.78,105472.0
2015-11-09 11:25:00,75.09,75.16,75.09,75.15,50313.0,57.7723,57.8261,57.7723,57.8184,50313.0
2015-11-09 11:30:00,75.15,75.25,75.14,75.22,55093.0,57.8184,57.8954,57.8108,57.8723,55093.0
2015-11-09 11:35:00,75.21,75.28,75.2,75.28,50912.0,57.8646,57.9185,57.8569,57.9185,50912.0
2015-11-09 11:40:00,75.27,75.32,75.25,75.27,40898.0,57.9108,57.9492,57.8954,57.9108,40898.0
2015-11-09 11:45:00,75.26,75.28,75.19,75.2,38992.0,57.9031,57.9185,57.8492,57.8569,38992.0
2015-11-09 11:50:00,75.2,75.22,75.14,75.18,40864.0,57.8569,57.8723,57.8108,57.8415,40864.0
2015-11-09 11:55:00,75.18,75.2,75.13,75.17,23567.0,57.8415,57.8569,57.8031,57.8338,23567.0
2015-11-09 12:00:00,75.16,75.19,75.09,75.19,58935.0,57.8261,57.8492,57.7723,57.8492,58935.0
2015-11-09 12:05:00,75.2,75.34,75.18,75.24,82675.0,57.8569,57.9646,57.8415,57.8877,82675.0
2015-11-09 12:10:00,75.24,75.28,75.19,75.28,45510.0,57.8877,57.9185,57.8492,57.9185,45510.0
2015-11-09 12:15:00,75.28,75.3,75.23,75.25,43397.0,57.9185,57.9339,57.88,57.8954,43397.0
2015-11-09 12:20:00,75.26,75.28,75.21,75.25,45662.0,57.9031,57.9185,57.8646,57.8954,45662.0
2015-11-09 12:25:00,75.24,75.28,75.23,75.27,35459.0,57.8877,57.9185,57.88,57.9108,35459.0
2015-11-09 12:30:00,75.27,75.29,75.22,75.28,34127.0,57.9108,57.9262,57.8723,57.9185,34127.0
2015-11-09 12:35:00,75.28,75.36,75.28,75.35,31930.0,57.9185,57.98,57.9185,57.9723,31930.0
2015-11-09 12:40:00,75.36,75.4,75.36,75.38,42693.0,57.98,58.0108,57.98,57.9954,42693.0
2015-11-09 12:45:00,75.38,75.44,75.34,75.36,32301.0,57.9954,58.0416,57.9646,57.98,32301.0
2015-11-09 12:50:00,75.36,75.36,75.29,75.3,31569.0,57.98,57.98,57.9262,57.9339,31569.0
2015-11-09 12:55:00,75.3,75.31,75.25,75.26,44715.0,57.9339,57.9415,57.8954,57.9031,44715.0
2015-11-09 13:00:00,75.25,75.28,75.17,75.17,36239.0,57.8954,57.9185,57.8338,57.8338,36239.0
2015-11-09 13:05:00,75.18,75.25,75.13,75.15,48926.0,57.8415,57.8954,57.8031,57.8184,48926.0
2015-11-09 13:10:00,75.14,75.19,75.07,75.08,51313.0,57.8108,57.8492,57.7569,57.7646,51313.0
2015-11-09 13:15:00,75.08,75.11,75.03,75.07,50983.0,57.7646,57.7877,57.7261,57.7569,50983.0
2015-11-09 13:20:00,75.06,75.09,75.05,75.08,41780.0,57.7492,57.7723,57.7415,57.7646,41780.0
2015-11-09 13:25:00,75.08,75.15,75.08,75.13,58884.0,57.7646,57.8184,57.7646,57.8031,58884.0
2015-11-09 13:30:00,75.14,75.2,75.13,75.16,85362.0,57.8108,57.8569,57.8031,57.8261,85362.0
2015-11-09 13:35:00,75.16,75.25,75.15,75.19,84215.0,57.8261,57.8954,57.8184,57.8492,84215.0
2015-11-09 13:40:00,75.19,75.27,75.19,75.27,89797.0,57.8492,57.9108,57.8492,57.9108,89797.0
2015-11-09 13:45:00,75.27,75.27,75.17,75.22,106263.0,57.9108,57.9108,57.8338,57.8723,106263.0
2015-11-09 13:50:00,75.22,75.3,75.18,75.29,109342.0,57.8723,57.9339,57.8415,57.9262,109342.0
2015-11-09 13:55:00,75.29,75.34,75.27,75.3,49501.0,57.9262,57.9646,57.9108,57.9339,49501.0
2015-11-09 14:00:00,75.3,75.31,75.26,75.27,90362.0,57.9339,57.9415,57.9031,57.9108,90362.0
2015-11-09 14:05:00,75.26,75.36,75.24,75.34,144549.0,57.9031,57.98,57.8877,57.9646,144549.0
2015-11-09 14:10:00,75.34,75.39,75.31,75.35,47720.0,57.9646,58.0031,57.9415,57.9723,47720.0
2015-11-09 14:15:00,75.35,75.41,75.32,75.37,77620.0,57.9723,58.0185,57.9492,57.9877,77620.0
2015-11-09 14:20:00,75.37,75.4,75.33,75.39,43700.0,57.9877,58.0108,57.9569,58.0031,43700.0
2015-11-09 14:25:00,75.39,75.49,75.39,75.45,70503.0,58.0031,58.08,58.0031,58.0493,70503.0
2015-11-09 14:30:00,75.44,75.56,75.43,75.52,46718.0,58.0416,58.1339,58.0339,58.1031,46718.0
2015-11-09 14:35:00,75.52,75.52,75.39,75.39,86480.0,58.1031,58.1031,58.0031,58.0031,86480.0
2015-11-09 14:40:00,75.39,75.43,75.36,75.36,42345.0,58.0031,58.0339,57.98,57.98,42345.0
2015-11-09 14:45:00,75.36,75.39,75.3,75.39,56762.0,57.98,58.0031,57.9339,58.0031,56762.0
2015-11-09 14:50:00,75.39,75.4,75.26,75.27,85947.0,58.0031,58.0108,57.9031,57.9108,85947.0
2015-11-09 14:55:00,75.27,75.31,75.22,75.24,72158.0,57.9108,57.9415,57.8723,57.8877,72158.0
2015-11-09 15:00:00,75.23,75.39,75.21,75.35,173700.0,57.88,58.0031,57.8646,57.9723,173700.0
2015-11-09 15:05:00,75.35,75.36,75.27,75.29,125267.0,57.9723,57.98,57.9108,57.9262,125267.0
2015-11-09 15:10:00,75.3,75.3,75.18,75.23,119350.0,57.9339,57.9339,57.8415,57.88,119350.0
2015-11-09 15:15:00,75.23,75.25,75.11,75.17,108085.0,57.88,57.8954,57.7877,57.8338,108085.0
2015-11-09 15:20:00,75.16,75.21,75.12,75.19,93245.0,57.8261,57.8646,57.7954,57.8492,93245.0
2015-11-09 15:25:00,75.2,75.29,75.19,75.26,84044.0,57.8569,57.9262,57.8492,57.9031,84044.0
2015-11-09 15:30:00,75.26,75.38,75.25,75.35,98608.0,57.9031,57.9954,57.8954,57.9723,98608.0
2015-11-09 15:35:00,75.36,75.5,75.36,75.48,161789.0,57.98,58.0877,57.98,58.0723,161789.0
2015-11-09 15:40:00,75.48,75.54,75.45,75.51,117811.0,58.0723,58.1185,58.0493,58.0954,117811.0
2015-11-09 15:45:00,75.51,75.63,75.51,75.63,127823.0,58.0954,58.1877,58.0954,58.1877,127823.0
2015-11-09 15:50:00,75.62,75.63,75.49,75.53,176831.0,58.1801,58.1877,58.08,58.1108,176831.0
2015-11-09 15:55:00,75.53,75.54,75.37,75.42,393715.0,58.1108,58.1185,57.9877,58.0262,393715.0
2015-11-10 09:30:00,75.38,75.74,75.23,75.68,187809.0,57.9954,58.2724,57.88,58.2262,187809.0
2015-11-10 09:35:00,75.67,75.81,75.67,75.74,75970.0,58.2185,58.3262,58.2185,58.2724,75970.0
2015-11-10 09:40:00,75.73,75.79,75.71,75.74,85271.0,58.2647,58.3108,58.2493,58.2724,85271.0
2015-11-10 09:45:00,75.74,75.9,75.62,75.88,119168.0,58.2724,58.3955,58.1801,58.3801,119168.0
2015-11-10 09:50:00,75.88,75.88,75.79,75.82,131459.0,58.3801,58.3801,58.3108,58.3339,131459.0
2015-11-10 09:55:00,75.82,75.92,75.82,75.92,113919.0,58.3339,58.4109,58.3339,58.4109,113919.0
2015-11-10 10:00:00,75.92,75.95,75.87,75.94,121605.0,58.4109,58.4339,58.3724,58.4263,121605.0
2015-11-10 10:05:00,75.95,76.07,75.95,76.05,92302.0,58.4339,58.5263,58.4339,58.5109,92302.0
2015-11-10 10:10:00,76.05,76.08,76.01,76.04,134383.0,58.5109,58.534,58.4801,58.5032,134383.0
2015-11-10 10:15:00,76.04,76.05,75.92,75.92,100600.0,58.5032,58.5109,58.4109,58.4109,100600.0
2015-11-10 10:20:00,75.92,75.94,75.86,75.88,79168.0,58.4109,58.4263,58.3647,58.3801,79168.0
2015-11-10 10:25:00,75.87,75.94,75.87,75.91,72169.0,58.3724,58.4263,58.3724,58.4032,72169.0
2015-11-10 10:30:00,75.9,75.93,75.87,75.89,64518.0,58.3955,58.4186,58.3724,58.3878,64518.0
2015-11-10 10:35:00,75.88,75.92,75.86,75.87,75338.0,58.3801,58.4109,58.3647,58.3724,75338.0
2015-11-10 10:40:00,75.87,75.93,75.86,75.9,108547.0,58.3724,58.4186,58.3647,58.3955,108547.0
2015-11-10 10:45:00,75.89,75.93,75.79,75.85,68321.0,58.3878,58.4186,58.3108,58.357,68321.0
2015-11-10 10:50:00,75.86,75.87,75.78,75.8,86820.0,58.3647,58.3724,58.3032,58.3185,86820.0
2015-11-10 10:55:00,75.81,75.84,75.74,75.83,66240.0,58.3262,58.3493,58.2724,58.3416,66240.0
2015-11-10 11:00:00,75.84,75.95,75.83,75.95,55433.0,58.3493,58.4339,58.3416,58.4339,55433.0
2015-11-10 11:05:00,75.95,75.98,75.95,75.98,73044.0,58.4339,58.457,58.4339,58.457,73044.0
2015-11-10 11:10:00,75.98,76.03,75.97,76.02,53254.0,58.457,58.4955,58.4493,58.4878,53254.0
2015-11-10 11:15:00,76.03,76.17,76.02,76.17,89800.0,58.4955,58.6032,58.4878,58.6032,89800.0
2015-11-10 11:20:00,76.16,76.24,76.11,76.11,67827.0,58.5955,58.6571,58.557,58.557,67827.0
2015-11-10 11:25:00,76.11,76.12,75.93,75.97,100737.0,58.557,58.5647,58.4186,58.4493,100737.0
2015-11-10 11:30:00,75.98,76.09,75.98,76.0,114768.0,58.457,58.5417,58.457,58.4724,114768.0
2015-11-10 11:35:00,76.0,76.06,75.94,75.94,49168.0,58.4724,58.5186,58.4263,58.4263,49168.0
2015-11-10 11:40:00,75.95,76.13,75.95,76.11,50735.0,58.4339,58.5724,58.4339,58.557,50735.0
2015-11-10 11:45:00,76.11,76.18,76.1,76.13,64035.0,58.557,58.6109,58.5494,58.5724,64035.0
2015-11-10 11:50:00,76.13,76.17,76.07,76.14,69370.0,58.5724,58.6032,58.5263,58.5801,69370.0
2015-11-10 11:55:00,76.14,76.18,76.13,76.14,62562.0,58.5801,58.6109,58.5724,58.5801,62562.0
2015-11-10 12:00:00,76.14,76.16,76.09,76.13,43609.0,58.5801,58.5955,58.5417,58.5724,43609.0
2015-11-10 12:05:00,76.13,76.19,76.12,76.16,42081.0,58.5724,58.6186,58.5647,58.5955,42081.0
2015-11-10 12:10:00,76.16,76.21,76.15,76.16,32170.0,58.5955,58.634,58.5878,58.5955,32170.0
2015-11-10 12:15:00,76.16,76.18,76.13,76.13,52701.0,58.5955,58.6109,58.5724,58.5724,52701.0
2015-11-10 12:20:00,76.13,76.13,76.03,76.03,57774.0,58.5724,58.5724,58.4955,58.4955,57774.0
2015-11-10 12:25:00,76.04,76.05,75.99,76.0,39786.0,58.5032,58.5109,58.4647,58.4724,39786.0
2015-11-10 12:30:00,76.0,76.01,75.94,75.96,31224.0,58.4724,58.4801,58.4263,58.4416,31224.0
2015-11-10 12:35:00,75.95,75.95,75.88,75.94,35408.0,58.4339,58.4339,58.3801,58.4263,35408.0
2015-11-10 12:40:00,75.94,75.97,75.92,75.96,63545.0,58.4263,58.4493,58.4109,58.4416,63545.0
2015-11-10 12:45:00,75.95,75.95,75.92,75.92,29881.0,58.4339,58.4339,58.4109,58.4109,29881.0
2015-11-10 12:50:00,75.93,75.93,75.87,75.9,38755.0,58.4186,58.4186,58.3724,58.3955,38755.0
2015-11-10 12:55:00,75.89,75.9,75.78,75.78,53514.0,58.3878,58.3955,58.3032,58.3032,53514.0
2015-11-10 13:00:00,75.78,75.83,75.73,75.81,73844.0,58.3032,58.3416,58.2647,58.3262,73844.0
2015-11-10 13:05:00,75.81,75.82,75.72,75.77,47032.0,58.3262,58.3339,58.257,58.2955,47032.0
2015-11-10 13:10:00,75.77,75.88,75.76,75.88,71365.0,58.2955,58.3801,58.2878,58.3801,71365.0
2015-11-10 13:15:00,75.88,75.89,75.8,75.81,31590.0,58.3801,58.3878,58.3185,58.3262,31590.0
2015-11-10 13:20:00,75.8,75.82,75.77,75.78,37954.0,58.3185,58.3339,58.2955,58.3032,37954.0
2015-11-10 13:25:00,75.78,75.82,75.76,75.8,37943.0,58.3032,58.3339,58.2878,58.3185,37943.0
2015-11-10 13:30:00,75.8,75.82,75.77,75.8,52834.0,58.3185,58.3339,58.2955,58.3185,52834.0
2015-11-10 13:35:00,75.79,75.8,75.73,75.74,66901.0,58.3108,58.3185,58.2647,58.2724,66901.0
2015-11-10 13:40:00,75.74,75.76,75.71,75.76,55771.0,58.2724,58.2878,58.2493,58.2878,55771.0
2015-11-10 13:45:00,75.76,75.77,75.74,75.74,43146.0,58.2878,58.2955,58.2724,58.2724,43146.0
2015-11-10 13:50:00,75.75,75.81,75.74,75.79,44557.0,58.2801,58.3262,58.2724,58.3108,44557.0
2015-11-10 13:55:00,75.79,75.8,75.73,75.74,49433.0,58.3108,58.3185,58.2647,58.2724,49433.0
2015-11-10 14:00:00,75.74,75.82,75.74,75.78,33825.0,58.2724,58.3339,58.2724,58.3032,33825.0
2015-11-10 14:05:00,75.8,75.85,75.79,75.83,75177.0,58.3185,58.357,58.3108,58.3416,75177.0
2015-11-10 14:10:00,75.84,75.91,75.83,75.87,54713.0,58.3493,58.4032,58.3416,58.3724,54713.0
2015-11-10 14:15:00,75.88,75.88,75.82,75.83,34028.0,58.3801,58.3801,58.3339,58.3416,34028.0
2015-11-10 14:20:00,75.82,75.87,75.82,75.87,49062.0,58.3339,58.3724,58.3339,58.3724,49062.0
2015-11-10 14:25:00,75.87,75.89,75.85,75.88,40983.0,58.3724,58.3878,58.357,58.3801,40983.0
2015-11-10 14:30:00,75.88,75.93,75.87,75.88,35091.0,58.3801,58.4186,58.3724,58.3801,35091.0
2015-11-10 14:35:00,75.88,75.89,75.85,75.85,39092.0,58.3801,58.3878,58.357,58.357,39092.0
2015-11-10 14:40:00,75.85,75.93,75.83,75.91,62419.0,58.357,58.4186,58.3416,58.4032,62419.0
2015-11-10 14:45:00,75.91,75.94,75.9,75.91,65646.0,58.4032,58.4263,58.3955,58.4032,65646.0
2015-11-10 14:50:00,75.91,75.97,75.85,75.87,49619.0,58.4032,58.4493,58.357,58.3724,49619.0
2015-11-10 14:55:00,75.86,75.9,75.82,75.82,52348.0,58.3647,58.3955,58.3339,58.3339,52348.0
2015-11-10 15:00:00,75.82,75.84,75.78,75.78,77206.0,58.3339,58.3493,58.3032,58.3032,77206.0
2015-11-10 15:05:00,75.78,75.85,75.77,75.83,57497.0,58.3032,58.357,58.2955,58.3416,57497.0
2015-11-10 15:10:00,75.83,75.85,75.81,75.82,45066.0,58.3416,58.357,58.3262,58.3339,45066.0
2015-11-10 15:15:00,75.83,75.86,75.79,75.79,73520.0,58.3416,58.3647,58.3108,58.3108,73520.0
2015-11-10 15:20:00,75.79,75.8,75.71,75.71,65786.0,58.3108,58.3185,58.2493,58.2493,65786.0
2015-11-10 15:25:00,75.71,75.72,75.59,75.67,246357.0,58.2493,58.257,58.157,58.2185,246357.0
2015-11-10 15:30:00,75.69,75.73,75.65,75.69,112459.0,58.2339,58.2647,58.2031,58.2339,112459.0
2015-11-10 15:35:00,75.68,75.72,75.66,75.68,66841.0,58.2262,58.257,58.2108,58.2262,66841.0
2015-11-10 15:40:00,75.68,75.74,75.66,75.74,85937.0,58.2262,58.2724,58.2108,58.2724,85937.0
2015-11-10 15:45:00,75.73,75.76,75.7,75.71,124294.0,58.2647,58.2878,58.2416,58.2493,124294.0
2015-11-10 15:50:00,75.7,75.74,75.64,75.67,120685.0,58.2416,58.2724,58.1954,58.2185,120685.0
2015-11-10 15:55:00,75.66,75.8,75.65,75.79,230995.0,58.2108,58.3185,58.2031,58.3108,230995.0
2015-11-11 09:30:00,76.02,76.06,75.93,76.04,248032.0,58.4878,58.5186,58.4186,58.5032,248032.0
2015-11-11 09:35:00,76.03,76.33,76.03,76.32,132391.0,58.4955,58.7263,58.4955,58.7186,132391.0
2015-11-11 09:40:00,76.31,76.43,76.26,76.32,128301.0,58.7109,58.8032,58.6725,58.7186,128301.0
2015-11-11 09:45:00,76.31,76.38,76.29,76.32,66330.0,58.7109,58.7648,58.6955,58.7186,66330.0
2015-11-11 09:50:00,76.33,76.37,76.23,76.24,76196.0,58.7263,58.7571,58.6494,58.6571,76196.0
2015-11-11 09:55:00,76.24,76.25,76.14,76.17,71833.0,58.6571,58.6648,58.5801,58.6032,71833.0
2015-11-11 10:00:00,76.18,76.2,76.11,76.12,42879.0,58.6109,58.6263,58.557,58.5647,42879.0
2015-11-11 10:05:00,76.12,76.17,76.1,76.12,73018.0,58.5647,58.6032,58.5494,58.5647,73018.0
2015-11-11 10:10:00,76.13,76.2,76.11,76.17,76961.0,58.5724,58.6263,58.557,58.6032,76961.0
2015-11-11 10:15:00,76.17,76.17,75.99,76.0,86058.0,58.6032,58.6032,58.4647,58.4724,86058.0
2015-11-11 10:20:00,76.0,76.07,75.99,76.06,75228.0,58.4724,58.5263,58.4647,58.5186,75228.0
2015-11-11 10:25:00,76.07,76.16,76.06,76.11,78033.0,58.5263,58.5955,58.5186,58.557,78033.0
2015-11-11 10:30:00,76.11,76.15,76.08,76.1,55518.0,58.557,58.5878,58.534,58.5494,55518.0
2015-11-11 10:35:00,76.11,76.11,76.02,76.05,42472.0,58.557,58.557,58.4878,58.5109,42472.0
2015-11-11 10:40:00,76.04,76.08,76.0,76.03,57944.0,58.5032,58.534,58.4724,58.4955,57944.0
2015-11-11 10:45:00,76.04,76.14,76.03,76.13,46925.0,58.5032,58.5801,58.4955,58.5724,46925.0
2015-11-11 10:50:00,76.13,76.17,76.06,76.17,108757.0,58.5724,58.6032,58.5186,58.6032,108757.0
2015-11-11 10:55:00,76.17,76.25,76.16,76.23,66825.0,58.6032,58.6648,58.5955,58.6494,66825.0
2015-11-11 11:00:00,76.22,76.22,76.17,76.19,49653.0,58.6417,58.6417,58.6032,58.6186,49653.0
2015-11-11 11:05:00,76.18,76.19,76.08,76.08,57197.0,58.6109,58.6186,58.534,58.534,57197.0
2015-11-11 11:10:00,76.08,76.13,76.07,76.12,29111.0,58.534,58.5724,58.5263,58.5647,29111.0
2015-11-11 11:15:00,76.12,76.16,76.11,76.14,27147.0,58.5647,58.5955,58.557,58.5801,27147.0
2015-11-11 11:20:00,76.15,76.16,76.14,76.14,18447.0,58.5878,58.5955,58.5801,58.5801,18447.0
2015-11-11 11:25:00,76.15,76.18,76.12,76.17,61318.0,58.5878,58.6109,58.5647,58.6032,61318.0
2015-11-11 11:30:00,76.18,76.18,76.12,76.12,53103.0,58.6109,58.6109,58.5647,58.5647,53103.0
2015-11-11 11:35:00,76.11,76.12,76.06,76.06,30587.0,58.557,58.5647,58.5186,58.5186,30587.0
2015-11-11 11:40:00,76.06,76.09,76.01,76.02,32517.0,58.5186,58.5417,58.4801,58.4878,32517.0
2015-11-11 11:45:00,76.01,76.04,75.93,75.93,47821.0,58.4801,58.5032,58.4186,58.4186,47821.0
2015-11-11 11:50:00,75.93,76.0,75.93,75.96,78375.0,58.4186,58.4724,58.4186,58.4416,78375.0
2015-11-11 11:55:00,75.96,75.98,75.92,75.95,38356.0,58.4416,58.457,58.4109,58.4339,38356.0
2015-11-11 12:00:00,75.95,75.98,75.95,75.95,27667.0,58.4339,58.457,58.4339,58.4339,27667.0
2015-11-11 12:05:00,75.95,76.02,75.95,76.02,17107.0,58.4339,58.4878,58.4339,58.4878,17107.0
2015-11-11 12:10:00,76.01,76.05,76.01,76.03,26845.0,58.4801,58.5109,58.4801,58.4955,26845.0
2015-11-11 12:15:00,76.03,76.05,76.0,76.02,37903.0,58.4955,58.5109,58.4724,58.4878,37903.0
2015-11-11 12:20:00,76.03,76.07,76.01,76.02,38830.0,58.4955,58.5263,58.4801,58.4878,38830.0
2015-11-11 12:25:00,76.02,76.07,76.01,76.05,35196.0,58.4878,58.5263,58.4801,58.5109,35196.0
2015-11-11 12:30:00,76.06,76.14,76.05,76.13,33304.0,58.5186,58.5801,58.5109,58.5724,33304.0
2015-11-11 12:35:00,76.14,76.21,76.13,76.18,33208.0,58.5801,58.634,58.5724,58.6109,33208.0
2015-11-11 12:40:00,76.17,76.18,76.12,76.14,23350.0,58.6032,58.6109,58.5647,58.5801,23350.0
2015-11-11 12:45:00,76.13,76.19,76.13,76.17,18561.0,58.5724,58.6186,58.5724,58.6032,18561.0
2015-11-11 12:50:00,76.16,76.17,76.11,76.16,25117.0,58.5955,58.6032,58.557,58.5955,25117.0
2015-11-11 12:55:00,76.16,76.16,76.12,76.13,29173.0,58.5955,58.5955,58.5647,58.5724,29173.0
2015-11-11 13:00:00,76.13,76.13,76.08,76.12,35512.0,58.5724,58.5724,58.534,58.5647,35512.0
2015-11-11 13:05:00,76.11,76.12,76.03,76.05,31541.0,58.557,58.5647,58.4955,58.5109,31541.0
2015-11-11 13:10:00,76.04,76.04,75.99,76.0,36935.0,58.5032,58.5032,58.4647,58.4724,36935.0
2015-11-11 13:15:00,76.0,76.05,75.98,76.05,34026.0,58.4724,58.5109,58.457,58.5109,34026.0
2015-11-11 13:20:00,76.04,76.12,76.04,76.08,68551.0,58.5032,58.5647,58.5032,58.534,68551.0
2015-11-11 13:25:00,76.07,76.15,76.06,76.15,39199.0,58.5263,58.5878,58.5186,58.5878,39199.0
2015-11-11 13:30:00,76.14,76.16,76.1,76.15,42521.0,58.5801,58.5955,58.5494,58.5878,42521.0
2015-11-11 13:35:00,76.14,76.17,76.14,76.14,23517.0,58.5801,58.6032,58.5801,58.5801,23517.0
2015-11-11 13:40:00,76.14,76.21,76.13,76.2,33957.0,58.5801,58.634,58.5724,58.6263,33957.0
2015-11-11 13:45:00,76.2,76.22,76.18,76.22,42505.0,58.6263,58.6417,58.6109,58.6417,42505.0
2015-11-11 13:50:00,76.21,76.22,76.13,76.16,37142.0,58.634,58.6417,58.5724,58.5955,37142.0
2015-11-11 13:55:00,76.16,76.17,76.11,76.11,42067.0,58.5955,58.6032,58.557,58.557,42067.0
2015-11-11 14:00:00,76.11,76.14,76.1,76.12,29140.0,58.557,58.5801,58.5494,58.5647,29140.0
2015-11-11 14:05:00,76.12,76.13,76.1,76.1,39748.0,58.5647,58.5724,58.5494,58.5494,39748.0
2015-11-11 14:10:00,76.1,76.13,76.08,76.12,32620.0,58.5494,58.5724,58.534,58.5647,32620.0
2015-11-11 14:15:00,76.11,76.17,76.09,76.15,63388.0,58.557,58.6032,58.5417,58.5878,63388.0
2015-11-11 14:20:00,76.16,76.17,76.1,76.11,58641.0,58.5955,58.6032,58.5494,58.557,58641.0
2015-11-11 14:25:00,76.11,76.18,76.1,76.15,35238.0,58.557,58.6109,58.5494,58.5878,35238.0
2015-11-11 14:30:00,76.15,76.18,76.14,76.17,42447.0,58.5878,58.6109,58.5801,58.6032,42447.0
2015-11-11 14:35:00,76.17,76.19,76.15,76.19,57540.0,58.6032,58.6186,58.5878,58.6186,57540.0
2015-11-11 14:40:00,76.19,76.23,76.16,76.17,51993.0,58.6186,58.6494,58.5955,58.6032,51993.0
2015-11-11 14:45:00,76.18,76.21,76.17,76.2,46203.0,58.6109,58.634,58.6032,58.6263,46203.0
2015-11-11 14:50:00,76.19,76.21,76.16,76.17,42056.0,58.6186,58.634,58.5955,58.6032,42056.0
2015-11-11 14:55:00,76.17,76.18,76.1,76.1,55728.0,58.6032,58.6109,58.5494,58.5494,55728.0
2015-11-11 15:00:00,76.1,76.14,76.09,76.11,63459.0,58.5494,58.5801,58.5417,58.557,63459.0
2015-11-11 15:05:00,76.11,76.14,76.07,76.07,69967.0,58.557,58.5801,58.5263,58.5263,69967.0
2015-11-11 15:10:00,76.07,76.13,76.06,76.12,63884.0,58.5263,58.5724,58.5186,58.5647,63884.0
2015-11-11 15:15:00,76.12,76.15,76.06,76.09,90459.0,58.5647,58.5878,58.5186,58.5417,90459.0
2015-11-11 15:20:00,76.09,76.11,76.04,76.05,65407.0,58.5417,58.557,58.5032,58.5109,65407.0
2015-11-11 15:25:00,76.04,76.11,76.04,76.11,85545.0,58.5032,58.557,58.5032,58.557,85545.0
2015-11-11 15:30:00,76.11,76.12,76.08,76.1,65255.0,58.557,58.5647,58.534,58.5494,65255.0
2015-11-11 15:35:00,76.09,76.13,76.04,76.11,119173.0,58.5417,58.5724,58.5032,58.557,119173.0
2015-11-11 15:40:00,76.12,76.13,76.08,76.1,99260.0,58.5647,58.5724,58.534,58.5494,99260.0
2015-11-11 15:45:00,76.1,76.11,76.02,76.02,89392.0,58.5494,58.557,58.4878,58.4878,89392.0
2015-11-11 15:50:00,76.02,76.05,75.98,76.0,129458.0,58.4878,58.5109,58.457,58.4724,129458.0
2015-11-11 15:55:00,76.0,76.01,75.94,75.96,229768.0,58.4724,58.4801,58.4263,58.4416,229768.0
2015-11-12 09:30:00,75.67,76.01,75.67,75.88,221922.0,58.2185,58.4801,58.2185,58.3801,221922.0
2015-11-12 09:35:00,75.87,75.94,75.75,75.76,119370.0,58.3724,58.4263,58.2801,58.2878,119370.0
2015-11-12 09:40:00,75.77,75.79,75.43,75.47,107317.0,58.2955,58.3108,58.0339,58.0646,107317.0
2015-11-12 09:45:00,75.45,75.51,75.25,75.28,97945.0,58.0493,58.0954,57.8954,57.9185,97945.0
2015-11-12 09:50:00,75.28,75.36,75.21,75.35,105731.0,57.9185,57.98,57.8646,57.9723,105731.0
2015-11-12 09:55:00,75.34,75.35,75.23,75.26,116013.0,57.9646,57.9723,57.88,57.9031,116013.0
2015-11-12 10:00:00,75.25,75.28,75.17,75.19,87221.0,57.8954,57.9185,57.8338,57.8492,87221.0
2015-11-12 10:05:00,75.19,75.2,75.12,75.17,102300.0,57.8492,57.8569,57.7954,57.8338,102300.0
2015-11-12 10:10:00,75.18,75.2,75.06,75.09,94910.0,57.8415,57.8569,57.7492,57.7723,94910.0
2015-11-12 10:15:00,75.09,75.21,75.08,75.15,111559.0,57.7723,57.8646,57.7646,57.8184,111559.0
2015-11-12 10:20:00,75.15,75.15,75.08,75.11,82515.0,57.8184,57.8184,57.7646,57.7877,82515.0
2015-11-12 10:25:00,75.11,75.19,75.09,75.16,80861.0,57.7877,57.8492,57.7723,57.8261,80861.0
2015-11-12 10:30:00,75.15,75.16,75.05,75.1,75613.0,57.8184,57.8261,57.7415,57.78,75613.0
2015-11-12 10:35:00,75.1,75.13,75.04,75.12,55938.0,57.78,57.8031,57.7338,57.7954,55938.0
2015-11-12 10:40:00,75.12,75.16,75.1,75.13,63085.0,57.7954,57.8261,57.78,57.8031,63085.0
2015-11-12 10:45:00,75.14,75.15,75.02,75.04,49258.0,57.8108,57.8184,57.7184,57.7338,49258.0
2015-11-12 10:50:00,75.04,75.08,75.0,75.08,80779.0,57.7338,57.7646,57.703,57.7646,80779.0
2015-11-12 10:55:00,75.08,75.22,75.08,75.14,66750.0,57.7646,57.8723,57.7646,57.8108,66750.0
2015-11-12 11:00:00,75.14,75.19,75.11,75.16,73449.0,57.8108,57.8492,57.7877,57.8261,73449.0
2015-11-12 11:05:00,75.15,75.25,75.14,75.22,70145.0,57.8184,57.8954,57.8108,57.8723,70145.0
2015-11-12 11:10:00,75.22,75.22,75.07,75.08,117722.0,57.8723,57.8723,57.7569,57.7646,117722.0
2015-11-12 11:15:00,75.08,75.09,75.0,75.07,79915.0,57.7646,57.7723,57.703,57.7569,79915.0
2015-11-12 11:20:00,75.08,75.08,75.0,75.01,64810.0,57.7646,57.7646,57.703,57.7107,64810.0
2015-11-12 11:25:00,75.01,75.03,74.99,75.01,101382.0,57.7107,57.7261,57.6953,57.7107,101382.0
2015-11-12 11:30:00,75.01,75.03,74.98,75.02,190511.0,57.7107,57.7261,57.6877,57.7184,190511.0
2015-11-12 11:35:00,75.02,75.06,75.0,75.06,69041.0,57.7184,57.7492,57.703,57.7492,69041.0
2015-11-12 11:40:00,75.05,75.08,75.01,75.01,50881.0,57.7415,57.7646,57.7107,57.7107,50881.0
2015-11-12 11:45:00,75.01,75.03,74.88,74.94,112242.0,57.7107,57.7261,57.6107,57.6569,112242.0
2015-11-12 11:50:00,74.93,74.93,74.85,74.9,41204.0,57.6492,57.6492,57.5876,57.6261,41204.0
2015-11-12 11:55:00,74.91,74.97,74.89,74.96,42715.0,57.6338,57.68,57.6184,57.6723,42715.0
2015-11-12 12:00:00,74.96,75.02,74.96,75.0,52284.0,57.6723,57.7184,57.6723,57.703,52284.0
2015-11-12 12:05:00,75.0,75.03,74.94,74.94,30008.0,57.703,57.7261,57.6569,57.6569,30008.0
2015-11-12 12:10:00,74.94,74.97,74.88,74.94,51744.0,57.6569,57.68,57.6107,57.6569,51744.0
2015-11-12 12:15:00,74.94,74.94,74.86,74.89,44081.0,57.6569,57.6569,57.5953,57.6184,44081.0
2015-11-12 12:20:00,74.89,74.9,74.78,74.8,55307.0,57.6184,57.6261,57.5338,57.5492,55307.0
2015-11-12 12:25:00,74.79,74.82,74.77,74.81,47441.0,57.5415,57.5646,57.5261,57.5569,47441.0
2015-11-12 12:30:00,74.81,74.86,74.8,74.86,31473.0,57.5569,57.5953,57.5492,57.5953,31473.0
2015-11-12 12:35:00,74.85,74.86,74.78,74.8,36152.0,57.5876,57.5953,57.5338,57.5492,36152.0
2015-11-12 12:40:00,74.8,74.86,74.79,74.84,37844.0,57.5492,57.5953,57.5415,57.5799,37844.0
2015-11-12 12:45:00,74.85,74.86,74.83,74.85,43918.0,57.5876,57.5953,57.5722,57.5876,43918.0
2015-11-12 12:50:00,74.85,74.9,74.83,74.89,52491.0,57.5876,57.6261,57.5722,57.6184,52491.0
2015-11-12 12:55:00,74.9,74.95,74.86,74.91,48113.0,57.6261,57.6646,57.5953,57.6338,48113.0
2015-11-12 13:00:00,74.91,75.01,74.9,74.96,50665.0,57.6338,57.7107,57.6261,57.6723,50665.0
2015-11-12 13:05:00,74.96,74.98,74.93,74.95,57751.0,57.6723,57.6877,57.6492,57.6646,57751.0
2015-11-12 13:10:00,74.95,75.03,74.94,74.99,64926.0,57.6646,57.7261,57.6569,57.6953,64926.0
2015-11-12 13:15:00,74.99,75.08,74.99,75.08,66234.0,57.6953,57.7646,57.6953,57.7646,66234.0
2015-11-12 13:20:00,75.08,75.09,74.99,75.07,105354.0,57.7646,57.7723,57.6953,57.7569,105354.0
2015-11-12 13:25:00,75.06,75.14,75.06,75.12,71447.0,57.7492,57.8108,57.7492,57.7954,71447.0
2015-11-12 13:30:00,75.13,75.21,75.12,75.15,67071.0,57.8031,57.8646,57.7954,57.8184,67071.0
2015-11-12 13:35:00,75.15,75.23,75.15,75.16,44409.0,57.8184,57.88,57.8184,57.8261,44409.0
2015-11-12 13:40:00,75.16,75.17,75.07,75.11,28924.0,57.8261,57.8338,57.7569,57.7877,28924.0
2015-11-12 13:45:00,75.1,75.1,75.01,75.08,41982.0,57.78,57.78,57.7107,57.7646,41982.0
2015-11-12 13:50:00,75.07,75.13,75.01,75.13,79917.0,57.7569,57.8031,57.7107,57.8031,79917.0
2015-11-12 13:55:00,75.12,75.22,75.11,75.19,29027.0,57.7954,57.8723,57.7877,57.8492,29027.0
2015-11-12 14:00:00,75.19,75.24,75.17,75.21,59639.0,57.8492,57.8877,57.8338,57.8646,59639.0
2015-11-12 14:05:00,75.21,75.22,75.14,75.19,48315.0,57.8646,57.8723,57.8108,57.8492,48315.0
2015-11-12 14:10:00,75.19,75.19,75.07,75.08,93578.0,57.8492,57.8492,57.7569,57.7646,93578.0
2015-11-12 14:15:00,75.08,75.09,75.04,75.05,49465.0,57.7646,57.7723,57.7338,57.7415,49465.0
2015-11-12 14:20:00,75.05,75.1,75.02,75.07,57804.0,57.7415,57.78,57.7184,57.7569,57804.0
2015-11-12 14:25:00,75.07,75.24,75.07,75.24,81403.0,57.7569,57.8877,57.7569,57.8877,81403.0
2015-11-12 14:30:00,75.23,75.27,75.19,75.2,100725.0,57.88,57.9108,57.8492,57.8569,100725.0
2015-11-12 14:35:00,75.19,75.24,75.18,75.2,48823.0,57.8492,57.8877,57.8415,57.8569,48823.0
2015-11-12 14:40:00,75.21,75.22,75.15,75.19,58844.0,57.8646,57.8723,57.8184,57.8492,58844.0
2015-11-12 14:45:00,75.18,75.18,75.1,75.1,66919.0,57.8415,57.8415,57.78,57.78,66919.0
2015-11-12 14:50:00,75.1,75.1,74.98,74.99,86915.0,57.78,57.78,57.6877,57.6953,86915.0
2015-11-12 14:55:00,75.0,75.07,74.99,75.07,55208.0,57.703,57.7569,57.6953,57.7569,55208.0
2015-11-12 15:00:00,75.06,75.12,75.05,75.05,66486.0,57.7492,57.7954,57.7415,57.7415,66486.0
2015-11-12 15:05:00,75.04,75.07,74.98,74.99,81479.0,57.7338,57.7569,57.6877,57.6953,81479.0
2015-11-12 15:10:00,74.99,75.05,74.98,75.02,70433.0,57.6953,57.7415,57.6877,57.7184,70433.0
2015-11-12 15:15:00,75.02,75.07,75.0,75.06,81829.0,57.7184,57.7569,57.703,57.7492,81829.0
2015-11-12 15:20:00,75.06,75.07,74.96,74.98,94700.0,57.7492,57.7569,57.6723,57.6877,94700.0
2015-11-12 15:25:00,74.98,75.0,74.89,74.89,82363.0,57.6877,57.703,57.6184,57.6184,82363.0
2015-11-12 15:30:00,74.89,74.92,74.77,74.79,127209.0,57.6184,57.6415,57.5261,57.5415,127209.0
2015-11-12 15:35:00,74.79,74.85,74.78,74.83,137574.0,57.5415,57.5876,57.5338,57.5722,137574.0
2015-11-12 15:40:00,74.84,74.85,74.7,74.79,191276.0,57.5799,57.5876,57.4722,57.5415,191276.0
2015-11-12 15:45:00,74.79,74.81,74.75,74.76,148083.0,57.5415,57.5569,57.5107,57.5184,148083.0
2015-11-12 15:50:00,74.77,74.79,74.67,74.72,188278.0,57.5261,57.5415,57.4491,57.4876,188278.0
2015-11-12 15:55:00,74.73,74.79,74.66,74.66,371378.0,57.4953,57.5415,57.4415,57.4415,371378.0
2015-11-13 09:30:00,74.64,74.74,74.51,74.58,223747.0,57.4261,57.503,57.326,57.3799,223747.0
2015-11-13 09:35:00,74.59,74.98,74.59,74.85,91122.0,57.3876,57.6877,57.3876,57.5876,91122.0
2015-11-13 09:40:00,74.84,74.94,74.77,74.86,90341.0,57.5799,57.6569,57.5261,57.5953,90341.0
2015-11-13 09:45:00,74.87,74.93,74.74,74.81,65898.0,57.603,57.6492,57.503,57.5569,65898.0
2015-11-13 09:50:00,74.81,74.87,74.74,74.76,81863.0,57.5569,57.603,57.503,57.5184,81863.0
2015-11-13 09:55:00,74.75,74.91,74.75,74.8,88005.0,57.5107,57.6338,57.5107,57.5492,88005.0
2015-11-13 10:00:00,74.78,74.94,74.75,74.9,124374.0,57.5338,57.6569,57.5107,57.6261,124374.0
2015-11-13 10:05:00,74.9,74.9,74.71,74.72,71723.0,57.6261,57.6261,57.4799,57.4876,71723.0
2015-11-13 10:10:00,74.75,74.85,74.68,74.69,86439.0,57.5107,57.5876,57.4568,57.4645,86439.0
2015-11-13 10:15:00,74.67,74.69,74.6,74.69,91245.0,57.4491,57.4645,57.3953,57.4645,91245.0
2015-11-13 10:20:00,74.66,74.72,74.47,74.47,192451.0,57.4415,57.4876,57.2953,57.2953,192451.0
2015-11-13 10:25:00,74.46,74.51,74.38,74.38,102729.0,57.2876,57.326,57.226,57.226,102729.0
2015-11-13 10:30:00,74.4,74.51,74.39,74.42,168174.0,57.2414,57.326,57.2337,57.2568,168174.0
2015-11-13 10:35:00,74.42,74.6,74.42,74.56,134301.0,57.2568,57.3953,57.2568,57.3645,134301.0
2015-11-13 10:40:00,74.56,74.6,74.49,74.52,112739.0,57.3645,57.3953,57.3107,57.3337,112739.0
2015-11-13 10:45:00,74.52,74.57,74.47,74.57,72632.0,57.3337,57.3722,57.2953,57.3722,72632.0
2015-11-13 10:50:00,74.57,74.58,74.49,74.53,122675.0,57.3722,57.3799,57.3107,57.3414,122675.0
2015-11-13 10:55:00,74.52,74.53,74.39,74.47,74619.0,57.3337,57.3414,57.2337,57.2953,74619.0
2015-11-13 11:00:00,74.48,74.55,74.44,74.53,108441.0,57.303,57.3568,57.2722,57.3414,108441.0
2015-11-13 11:05:00,74.53,74.54,74.48,74.5,81334.0,57.3414,57.3491,57.303,57.3184,81334.0
2015-11-13 11:10:00,74.51,74.51,74.37,74.39,81319.0,57.326,57.326,57.2183,57.2337,81319.0
2015-11-13 11:15:00,74.38,74.38,74.23,74.25,106471.0,57.226,57.226,57.1106,57.126,106471.0
2015-11-13 11:20:00,74.25,74.34,74.21,74.32,77737.0,57.126,57.1953,57.0952,57.1799,77737.0
2015-11-13 11:25:00,74.31,74.34,74.25,74.25,60360.0,57.1722,57.1953,57.126,57.126,60360.0
2015-11-13 11:30:00,74.25,74.29,74.22,74.27,70098.0,57.126,57.1568,57.1029,57.1414,70098.0
2015-11-13 11:35:00,74.27,74.27,74.21,74.23,86658.0,57.1414,57.1414,57.0952,57.1106,86658.0
2015-11-13 11:40:00,74.24,74.35,74.23,74.33,79782.0,57.1183,57.2029,57.1106,57.1876,79782.0
2015-11-13 11:45:00,74.33,74.33,74.23,74.26,34937.0,57.1876,57.1876,57.1106,57.1337,34937.0
2015-11-13 11:50:00,74.26,74.3,74.23,74.24,35256.0,57.1337,57.1645,57.1106,57.1183,35256.0
2015-11-13 11:55:00,74.24,74.36,74.22,74.36,77863.0,57.1183,57.2106,57.1029,57.2106,77863.0
2015-11-13 12:00:00,74.36,74.38,74.29,74.33,50197.0,57.2106,57.226,57.1568,57.1876,50197.0
2015-11-13 12:05:00,74.32,74.41,74.31,74.4,57872.0,57.1799,57.2491,57.1722,57.2414,57872.0
2015-11-13 12:10:00,74.4,74.47,74.39,74.47,53227.0,57.2414,57.2953,57.2337,57.2953,53227.0
2015-11-13 12:15:00,74.47,74.56,74.44,74.49,64755.0,57.2953,57.3645,57.2722,57.3107,64755.0
2015-11-13 12:20:00,74.5,74.53,74.38,74.39,24858.0,57.3184,57.3414,57.226,57.2337,24858.0
2015-11-13 12:25:00,74.39,74.43,74.34,74.34,43267.0,57.2337,57.2645,57.1953,57.1953,43267.0
2015-11-13 12:30:00,74.35,74.4,74.32,74.38,37459.0,57.2029,57.2414,57.1799,57.226,37459.0
2015-11-13 12:35:00,74.37,74.4,74.27,74.29,41791.0,57.2183,57.2414,57.1414,57.1568,41791.0
2015-11-13 12:40:00,74.28,74.29,74.22,74.25,43641.0,57.1491,57.1568,57.1029,57.126,43641.0
2015-11-13 12:45:00,74.24,74.27,74.22,74.26,42603.0,57.1183,57.1414,57.1029,57.1337,42603.0
2015-11-13 12:50:00,74.24,74.29,74.2,74.21,42946.0,57.1183,57.1568,57.0875,57.0952,42946.0
2015-11-13 12:55:00,74.2,74.24,74.19,74.23,78439.0,57.0875,57.1183,57.0798,57.1106,78439.0
2015-11-13 13:00:00,74.25,74.31,74.23,74.3,48872.0,57.126,57.1722,57.1106,57.1645,48872.0
2015-11-13 13:05:00,74.3,74.32,74.24,74.28,37917.0,57.1645,57.1799,57.1183,57.1491,37917.0
2015-11-13 13:10:00,74.29,74.3,74.26,74.28,38287.0,57.1568,57.1645,57.1337,57.1491,38287.0
2015-11-13 13:15:00,74.27,74.31,74.26,74.3,48312.0,57.1414,57.1722,57.1337,57.1645,48312.0
2015-11-13 13:20:00,74.29,74.3,74.21,74.21,102935.0,57.1568,57.1645,57.0952,57.0952,102935.0
2015-11-13 13:25:00,74.22,74.39,74.21,74.38,65510.0,57.1029,57.2337,57.0952,57.226,65510.0
2015-11-13 13:30:00,74.38,74.54,74.37,74.5,120189.0,57.226,57.3491,57.2183,57.3184,120189.0
2015-11-13 13:35:00,74.5,74.52,74.34,74.37,71216.0,57.3184,57.3337,57.1953,57.2183,71216.0
2015-11-13 13:40:00,74.37,74.43,74.32,74.34,59711.0,57.2183,57.2645,57.1799,57.1953,59711.0
2015-11-13 13:45:00,74.33,74.39,74.28,74.28,36145.0,57.1876,57.2337,57.1491,57.1491,36145.0
2015-11-13 13:50:00,74.29,74.4,74.27,74.38,38286.0,57.1568,57.2414,57.1414,57.226,38286.0
2015-11-13 13:55:00,74.37,74.41,74.36,74.37,49350.0,57.2183,57.2491,57.2106,57.2183,49350.0
2015-11-13 14:00:00,74.37,74.42,74.34,74.37,60344.0,57.2183,57.2568,57.1953,57.2183,60344.0
2015-11-13 14:05:00,74.35,74.41,74.29,74.3,53180.0,57.2029,57.2491,57.1568,57.1645,53180.0
2015-11-13 14:10:00,74.3,74.37,74.28,74.33,50702.0,57.1645,57.2183,57.1491,57.1876,50702.0
2015-11-13 14:15:00,74.33,74.4,74.31,74.35,41177.0,57.1876,57.2414,57.1722,57.2029,41177.0
2015-11-13 14:20:00,74.34,74.38,74.27,74.33,60268.0,57.1953,57.226,57.1414,57.1876,60268.0
2015-11-13 14:25:00,74.32,74.33,74.27,74.27,36088.0,57.1799,57.1876,57.1414,57.1414,36088.0
2015-11-13 14:30:00,74.27,74.29,74.25,74.29,48890.0,57.1414,57.1568,57.126,57.1568,48890.0
2015-11-13 14:35:00,74.29,74.3,74.18,74.22,60275.0,57.1568,57.1645,57.0722,57.1029,60275.0
2015-11-13 14:40:00,74.22,74.22,74.15,74.17,94511.0,57.1029,57.1029,57.0491,57.0645,94511.0
2015-11-13 14:45:00,74.17,74.18,74.02,74.06,121431.0,57.0645,57.0722,56.9491,56.9798,121431.0
2015-11-13 14:50:00,74.06,74.11,73.96,74.01,129011.0,56.9798,57.0183,56.9029,56.9414,129011.0
2015-11-13 14:55:00,74.02,74.05,73.98,74.02,81631.0,56.9491,56.9721,56.9183,56.9491,81631.0
2015-11-13 15:00:00,74.02,74.1,74.0,74.1,86123.0,56.9491,57.0106,56.9337,57.0106,86123.0
2015-11-13 15:05:00,74.08,74.1,74.02,74.02,95254.0,56.9952,57.0106,56.9491,56.9491,95254.0
2015-11-13 15:10:00,74.02,74.06,74.01,74.03,105126.0,56.9491,56.9798,56.9414,56.9567,105126.0
2015-11-13 15:15:00,74.03,74.04,73.95,74.01,99119.0,56.9567,56.9644,56.8952,56.9414,99119.0
2015-11-13 15:20:00,74.0,74.05,73.96,74.05,102597.0,56.9337,56.9721,56.9029,56.9721,102597.0
2015-11-13 15:25:00,74.05,74.06,73.99,74.0,78150.0,56.9721,56.9798,56.926,56.9337,78150.0
2015-11-13 15:30:00,74.0,74.11,73.98,74.0,129357.0,56.9337,57.0183,56.9183,56.9337,129357.0
2015-11-13 15:35:00,74.01,74.14,74.0,74.11,113618.0,56.9414,57.0414,56.9337,57.0183,113618.0
2015-11-13 15:40:00,74.1,74.18,74.02,74.03,213934.0,57.0106,57.0722,56.9491,56.9567,213934.0
2015-11-13 15:45:00,74.04,74.11,74.03,74.07,144063.0,56.9644,57.0183,56.9567,56.9875,144063.0
2015-11-13 15:50:00,74.06,74.1,74.03,74.06,174224.0,56.9798,57.0106,56.9567,56.9798,174224.0
2015-11-13 15:55:00,74.05,74.07,73.95,73.98,496304.0,56.9721,56.9875,56.8952,56.9183,496304.0
2015-11-16 09:30:00,74.25,74.31,74.01,74.1,380499.0,57.126,57.1722,56.9414,57.0106,380499.0
2015-11-16 09:35:00,74.12,74.42,74.12,74.39,145623.0,57.026,57.2568,57.026,57.2337,145623.0
2015-11-16 09:40:00,74.4,74.62,74.39,74.56,114984.0,57.2414,57.4107,57.2337,57.3645,114984.0
2015-11-16 09:45:00,74.56,74.58,74.47,74.48,77245.0,57.3645,57.3799,57.2953,57.303,77245.0
2015-11-16 09:50:00,74.49,74.6,74.44,74.48,105992.0,57.3107,57.3953,57.2722,57.303,105992.0
2015-11-16 09:55:00,74.48,74.64,74.47,74.61,96043.0,57.303,57.4261,57.2953,57.403,96043.0
2015-11-16 10:00:00,74.62,74.62,74.51,74.54,90370.0,57.4107,57.4107,57.326,57.3491,90370.0
2015-11-16 10:05:00,74.54,74.55,74.4,74.42,77014.0,57.3491,57.3568,57.2414,57.2568,77014.0
2015-11-16 10:10:00,74.43,74.52,74.33,74.47,126851.0,57.2645,57.3337,57.1876,57.2953,126851.0
2015-11-16 10:15:00,74.47,74.47,74.31,74.31,89064.0,57.2953,57.2953,57.1722,57.1722,89064.0
2015-11-16 10:20:00,74.31,74.34,74.23,74.34,111115.0,57.1722,57.1953,57.1106,57.1953,111115.0
2015-11-16 10:25:00,74.36,74.52,74.36,74.47,47701.0,57.2106,57.3337,57.2106,57.2953,47701.0
2015-11-16 10:30:00,74.47,74.55,74.42,74.52,49434.0,57.2953,57.3568,57.2568,57.3337,49434.0
2015-11-16 10:35:00,74.52,74.62,74.51,74.6,69491.0,57.3337,57.4107,57.326,57.3953,69491.0
2015-11-16 10:40:00,74.59,74.66,74.57,74.63,68967.0,57.3876,57.4415,57.3722,57.4184,68967.0
2015-11-16 10:45:00,74.63,74.75,74.63,74.67,118256.0,57.4184,57.5107,57.4184,57.4491,118256.0
2015-11-16 10:50:00,74.67,74.69,74.62,74.62,54178.0,57.4491,57.4645,57.4107,57.4107,54178.0
2015-11-16 10:55:00,74.62,74.67,74.56,74.66,67118.0,57.4107,57.4491,57.3645,57.4415,67118.0
2015-11-16 11:00:00,74.66,74.9,74.66,74.76,126193.0,57.4415,57.6261,57.4415,57.5184,126193.0
2015-11-16 11:05:00,74.76,74.82,74.72,74.79,70799.0,57.5184,57.5646,57.4876,57.5415,70799.0
2015-11-16 11:10:00,74.8,74.89,74.74,74.76,60294.0,57.5492,57.6184,57.503,57.5184,60294.0
2015-11-16 11:15:00,74.76,74.87,74.75,74.86,49768.0,57.5184,57.603,57.5107,57.5953,49768.0
2015-11-16 11:20:00,74.86,74.9,74.75,74.79,58806.0,57.5953,57.6261,57.5107,57.5415,58806.0
2015-11-16 11:25:00,74.78,74.81,74.69,74.69,67721.0,57.5338,57.5569,57.4645,57.4645,67721.0
2015-11-16 11:30:00,74.7,74.9,74.7,74.82,97683.0,57.4722,57.6261,57.4722,57.5646,97683.0
2015-11-16 11:35:00,74.82,74.9,74.81,74.89,43118.0,57.5646,57.6261,57.5569,57.6184,43118.0
2015-11-16 11:40:00,74.89,74.92,74.87,74.87,46612.0,57.6184,57.6415,57.603,57.603,46612.0
2015-11-16 11:45:00,74.88,74.96,74.84,74.88,59841.0,57.6107,57.6723,57.5799,57.6107,59841.0
2015-11-16 11:50:00,74.88,74.91,74.81,74.91,132217.0,57.6107,57.6338,57.5569,57.6338,132217.0
2015-11-16 11:55:00,74.91,74.99,74.9,74.98,82497.0,57.6338,57.6953,57.6261,57.6877,82497.0
2015-11-16 12:00:00,74.98,74.99,74.92,74.96,55823.0,57.6877,57.6953,57.6415,57.6723,55823.0
2015-11-16 12:05:00,74.96,75.02,74.95,75.01,87079.0,57.6723,57.7184,57.6646,57.7107,87079.0
2015-11-16 12:10:00,75.01,75.05,74.9,74.92,91720.0,57.7107,57.7415,57.6261,57.6415,91720.0
2015-11-16 12:15:00,74.92,74.95,74.86,74.86,45717.0,57.6415,57.6646,57.5953,57.5953,45717.0
2015-11-16 12:20:00,74.87,74.99,74.87,74.95,41134.0,57.603,57.6953,57.603,57.6646,41134.0
2015-11-16 12:25:00,74.95,74.96,74.89,74.92,37433.0,57.6646,57.6723,57.6184,57.6415,37433.0
2015-11-16 12:30:00,74.92,75.02,74.91,74.97,49526.0,57.6415,57.7184,57.6338,57.68,49526.0
2015-11-16 12:35:00,74.97,75.0,74.94,74.95,29761.0,57.68,57.703,57.6569,57.6646,29761.0
2015-11-16 12:40:00,74.95,75.05,74.95,75.01,43921.0,57.6646,57.7415,57.6646,57.7107,43921.0
2015-11-16 12:45:00,75.0,75.01,74.93,74.93,48837.0,57.703,57.7107,57.6492,57.6492,48837.0
2015-11-16 12:50:00,74.93,75.02,74.93,74.96,47106.0,57.6492,57.7184,57.6492,57.6723,47106.0
2015-11-16 12:55:00,74.97,75.01,74.96,74.98,55120.0,57.68,57.7107,57.6723,57.6877,55120.0
2015-11-16 13:00:00,74.98,75.0,74.98,74.99,45180.0,57.6877,57.703,57.6877,57.6953,45180.0
2015-11-16 13:05:00,75.0,75.04,74.99,75.04,68518.0,57.703,57.7338,57.6953,57.7338,68518.0
2015-11-16 13:10:00,75.05,75.12,75.01,75.03,56318.0,57.7415,57.7954,57.7107,57.7261,56318.0
2015-11-16 13:15:00,75.02,75.17,75.02,75.14,86328.0,57.7184,57.8338,57.7184,57.8108,86328.0
2015-11-16 13:20:00,75.13,75.14,75.09,75.11,46240.0,57.8031,57.8108,57.7723,57.7877,46240.0
2015-11-16 13:25:00,75.12,75.15,75.09,75.11,56956.0,57.7954,57.8184,57.7723,57.7877,56956.0
2015-11-16 13:30:00,75.11,75.16,75.09,75.11,40555.0,57.7877,57.8261,57.7723,57.7877,40555.0
2015-11-16 13:35:00,75.1,75.14,75.09,75.1,91146.0,57.78,57.8108,57.7723,57.78,91146.0
2015-11-16 13:40:00,75.1,75.14,75.07,75.07,49642.0,57.78,57.8108,57.7569,57.7569,49642.0
2015-11-16 13:45:00,75.08,75.2,75.08,75.13,60696.0,57.7646,57.8569,57.7646,57.8031,60696.0
2015-11-16 13:50:00,75.13,75.15,75.07,75.13,57261.0,57.8031,57.8184,57.7569,57.8031,57261.0
2015-11-16 13:55:00,75.14,75.14,75.06,75.09,36044.0,57.8108,57.8108,57.7492,57.7723,36044.0
2015-11-16 14:00:00,75.09,75.15,75.08,75.11,31873.0,57.7723,57.8184,57.7646,57.7877,31873.0
2015-11-16 14:05:00,75.12,75.12,75.02,75.07,45379.0,57.7954,57.7954,57.7184,57.7569,45379.0
2015-11-16 14:10:00,75.08,75.11,75.01,75.11,68064.0,57.7646,57.7877,57.7107,57.7877,68064.0
2015-11-16 14:15:00,75.11,75.14,75.1,75.12,79079.0,57.7877,57.8108,57.78,57.7954,79079.0
2015-11-16 14:20:00,75.12,75.15,75.1,75.13,58351.0,57.7954,57.8184,57.78,57.8031,58351.0
2015-11-16 14:25:00,75.14,75.19,75.12,75.18,67700.0,57.8108,57.8492,57.7954,57.8415,67700.0
2015-11-16 14:30:00,75.19,75.25,75.18,75.23,63231.0,57.8492,57.8954,57.8415,57.88,63231.0
2015-11-16 14:35:00,75.23,75.25,75.15,75.17,44533.0,57.88,57.8954,57.8184,57.8338,44533.0
2015-11-16 14:40:00,75.17,75.2,75.1,75.12,49519.0,57.8338,57.8569,57.78,57.7954,49519.0
2015-11-16 14:45:00,75.11,75.15,75.09,75.11,50625.0,57.7877,57.8184,57.7723,57.7877,50625.0
2015-11-16 14:50:00,75.11,75.11,74.99,75.04,50951.0,57.7877,57.7877,57.6953,57.7338,50951.0
2015-11-16 14:55:00,75.04,75.06,75.0,75.03,50139.0,57.7338,57.7492,57.703,57.7261,50139.0
2015-11-16 15:00:00,75.02,75.12,75.02,75.1,68736.0,57.7184,57.7954,57.7184,57.78,68736.0
2015-11-16 15:05:00,75.1,75.14,75.06,75.06,47909.0,57.78,57.8108,57.7492,57.7492,47909.0
2015-11-16 15:10:00,75.06,75.12,75.06,75.08,89917.0,57.7492,57.7954,57.7492,57.7646,89917.0
2015-11-16 15:15:00,75.08,75.11,75.06,75.06,55381.0,57.7646,57.7877,57.7492,57.7492,55381.0
2015-11-16 15:20:00,75.07,75.19,75.03,75.17,101014.0,57.7569,57.8492,57.7261,57.8338,101014.0
2015-11-16 15:25:00,75.18,75.3,75.18,75.2,97932.0,57.8415,57.9339,57.8415,57.8569,97932.0
2015-11-16 15:30:00,75.21,75.25,75.17,75.2,78900.0,57.8646,57.8954,57.8338,57.8569,78900.0
2015-11-16 15:35:00,75.2,75.33,75.2,75.25,83513.0,57.8569,57.9569,57.8569,57.8954,83513.0
2015-11-16 15:40:00,75.26,75.27,75.11,75.15,78767.0,57.9031,57.9108,57.7877,57.8184,78767.0
2015-11-16 15:45:00,75.15,75.2,75.07,75.09,106480.0,57.8184,57.8569,57.7569,57.7723,106480.0
2015-11-16 15:50:00,75.09,75.18,75.06,75.16,108073.0,57.7723,57.8415,57.7492,57.8261,108073.0
2015-11-16 15:55:00,75.16,75.31,75.15,75.29,304454.0,57.8261,57.9415,57.8184,57.9262,304454.0
2015-11-17 09:30:00,75.33,75.64,75.24,75.51,301389.0,57.9569,58.1954,57.8877,58.0954,301389.0
2015-11-17 09:35:00,75.5,75.66,75.5,75.59,157229.0,58.0877,58.2108,58.0877,58.157,157229.0
2015-11-17 09:40:00,75.59,75.77,75.59,75.62,160993.0,58.157,58.2955,58.157,58.1801,160993.0
2015-11-17 09:45:00,75.61,75.62,75.51,75.53,110618.0,58.1724,58.1801,58.0954,58.1108,110618.0
2015-11-17 09:50:00,75.52,75.53,75.44,75.5,118390.0,58.1031,58.1108,58.0416,58.0877,118390.0
2015-11-17 09:55:00,75.5,75.5,75.27,75.31,110925.0,58.0877,58.0877,57.9108,57.9415,110925.0
2015-11-17 10:00:00,75.32,75.55,75.3,75.55,201136.0,57.9492,58.1262,57.9339,58.1262,201136.0
2015-11-17 10:05:00,75.56,75.61,75.41,75.42,186003.0,58.1339,58.1724,58.0185,58.0262,186003.0
2015-11-17 10:10:00,75.43,75.5,75.36,75.45,119681.0,58.0339,58.0877,57.98,58.0493,119681.0
2015-11-17 10:15:00,75.45,75.48,75.33,75.36,96808.0,58.0493,58.0723,57.9569,57.98,96808.0
2015-11-17 10:20:00,75.36,75.43,75.33,75.41,100163.0,57.98,58.0339,57.9569,58.0185,100163.0
2015-11-17 10:25:00,75.41,75.51,75.4,75.5,64856.0,58.0185,58.0954,58.0108,58.0877,64856.0
2015-11-17 10:30:00,75.5,75.6,75.48,75.59,89351.0,58.0877,58.1647,58.0723,58.157,89351.0
2015-11-17 10:35:00,75.59,75.75,75.57,75.72,150761.0,58.157,58.2801,58.1416,58.257,150761.0
2015-11-17 10:40:00,75.72,75.72,75.63,75.72,79538.0,58.257,58.257,58.1877,58.257,79538.0
2015-11-17 10:45:00,75.72,75.78,75.71,75.78,87798.0,58.257,58.3032,58.2493,58.3032,87798.0
2015-11-17 10:50:00,75.78,75.89,75.75,75.84,110465.0,58.3032,58.3878,58.2801,58.3493,110465.0
2015-11-17 10:55:00,75.84,75.87,75.79,75.87,80689.0,58.3493,58.3724,58.3108,58.3724,80689.0
2015-11-17 11:00:00,75.87,75.87,75.8,75.87,84813.0,58.3724,58.3724,58.3185,58.3724,84813.0
2015-11-17 11:05:00,75.87,75.89,75.81,75.84,99479.0,58.3724,58.3878,58.3262,58.3493,99479.0
2015-11-17 11:10:00,75.84,75.88,75.82,75.88,68710.0,58.3493,58.3801,58.3339,58.3801,68710.0
2015-11-17 11:15:00,75.88,75.89,75.82,75.83,106032.0,58.3801,58.3878,58.3339,58.3416,106032.0
2015-11-17 11:20:00,75.82,75.83,75.79,75.8,82070.0,58.3339,58.3416,58.3108,58.3185,82070.0
2015-11-17 11:25:00,75.81,75.92,75.76,75.91,88844.0,58.3262,58.4109,58.2878,58.4032,88844.0
2015-11-17 11:30:00,75.92,76.01,75.78,75.78,188072.0,58.4109,58.4801,58.3032,58.3032,188072.0
2015-11-17 11:35:00,75.77,75.8,75.66,75.71,76602.0,58.2955,58.3185,58.2108,58.2493,76602.0
2015-11-17 11:40:00,75.7,75.81,75.68,75.8,84272.0,58.2416,58.3262,58.2262,58.3185,84272.0
2015-11-17 11:45:00,75.81,75.81,75.71,75.71,70821.0,58.3262,58.3262,58.2493,58.2493,70821.0
2015-11-17 11:50:00,75.71,75.72,75.67,75.7,63634.0,58.2493,58.257,58.2185,58.2416,63634.0
2015-11-17 11:55:00,75.71,75.71,75.61,75.63,141044.0,58.2493,58.2493,58.1724,58.1877,141044.0
2015-11-17 12:00:00,75.62,75.65,75.57,75.61,104994.0,58.1801,58.2031,58.1416,58.1724,104994.0
2015-11-17 12:05:00,75.61,75.62,75.49,75.51,87825.0,58.1724,58.1801,58.08,58.0954,87825.0
2015-11-17 12:10:00,75.52,75.56,75.51,75.52,70356.0,58.1031,58.1339,58.0954,58.1031,70356.0
2015-11-17 12:15:00,75.51,75.53,75.49,75.52,100011.0,58.0954,58.1108,58.08,58.1031,100011.0
2015-11-17 12:20:00,75.52,75.53,75.39,75.39,111729.0,58.1031,58.1108,58.0031,58.0031,111729.0
2015-11-17 12:25:00,75.39,75.47,75.38,75.45,60579.0,58.0031,58.0646,57.9954,58.0493,60579.0
2015-11-17 12:30:00,75.45,75.52,75.42,75.46,68747.0,58.0493,58.1031,58.0262,58.057,68747.0
2015-11-17 12:35:00,75.46,75.46,75.31,75.38,93984.0,58.057,58.057,57.9415,57.9954,93984.0
2015-11-17 12:40:00,75.38,75.38,75.28,75.33,88702.0,57.9954,57.9954,57.9185,57.9569,88702.0
2015-11-17 12:45:00,75.32,75.42,75.3,75.39,62960.0,57.9492,58.0262,57.9339,58.0031,62960.0
2015-11-17 12:50:00,75.39,75.45,75.38,75.41,67034.0,58.0031,58.0493,57.9954,58.0185,67034.0
2015-11-17 12:55:00,75.41,75.54,75.4,75.53,48505.0,58.0185,58.1185,58.0108,58.1108,48505.0
2015-11-17 13:00:00,75.53,75.63,75.5,75.59,88185.0,58.1108,58.1877,58.0877,58.157,88185.0
2015-11-17 13:05:00,75.59,75.66,75.59,75.65,57794.0,58.157,58.2108,58.157,58.2031,57794.0
2015-11-17 13:10:00,75.66,75.68,75.61,75.63,79461.0,58.2108,58.2262,58.1724,58.1877,79461.0
2015-11-17 13:15:00,75.63,75.66,75.58,75.6,83520.0,58.1877,58.2108,58.1493,58.1647,83520.0
2015-11-17 13:20:00,75.6,75.61,75.48,75.53,63327.0,58.1647,58.1724,58.0723,58.1108,63327.0
2015-11-17 13:25:00,75.53,75.54,75.47,75.48,73329.0,58.1108,58.1185,58.0646,58.0723,73329.0
2015-11-17 13:30:00,75.48,75.57,75.41,75.55,56723.0,58.0723,58.1416,58.0185,58.1262,56723.0
2015-11-17 13:35:00,75.55,75.55,75.41,75.47,39275.0,58.1262,58.1262,58.0185,58.0646,39275.0
2015-11-17 13:40:00,75.47,75.47,75.38,75.43,47492.0,58.0646,58.0646,57.9954,58.0339,47492.0
2015-11-17 13:45:00,75.44,75.44,75.38,75.4,36232.0,58.0416,58.0416,57.9954,58.0108,36232.0
2015-11-17 13:50:00,75.4,75.41,75.38,75.4,36194.0,58.0108,58.0185,57.9954,58.0108,36194.0
2015-11-17 13:55:00,75.4,75.49,75.35,75.47,39908.0,58.0108,58.08,57.9723,58.0646,39908.0
2015-11-17 14:00:00,75.46,75.46,75.31,75.33,49950.0,58.057,58.057,57.9415,57.9569,49950.0
2015-11-17 14:05:00,75.33,75.37,75.29,75.31,55448.0,57.9569,57.9877,57.9262,57.9415,55448.0
2015-11-17 14:10:00,75.31,75.32,75.23,75.28,47375.0,57.9415,57.9492,57.88,57.9185,47375.0
2015-11-17 14:15:00,75.28,75.3,75.21,75.25,60226.0,57.9185,57.9339,57.8646,57.8954,60226.0
2015-11-17 14:20:00,75.24,75.25,75.13,75.14,54643.0,57.8877,57.8954,57.8031,57.8108,54643.0
2015-11-17 14:25:00,75.14,75.14,75.03,75.06,61738.0,57.8108,57.8108,57.7261,57.7492,61738.0
2015-11-17 14:30:00,75.06,75.1,75.03,75.1,54008.0,57.7492,57.78,57.7261,57.78,54008.0
2015-11-17 14:35:00,75.09,75.13,75.05,75.09,37257.0,57.7723,57.8031,57.7415,57.7723,37257.0
2015-11-17 14:40:00,75.09,75.12,74.96,74.97,71300.0,57.7723,57.7954,57.6723,57.68,71300.0
2015-11-17 14:45:00,74.97,75.07,74.9,75.07,60361.0,57.68,57.7569,57.6261,57.7569,60361.0
2015-11-17 14:50:00,75.07,75.09,75.0,75.03,65877.0,57.7569,57.7723,57.703,57.7261,65877.0
2015-11-17 14:55:00,75.03,75.12,75.01,75.09,54381.0,57.7261,57.7954,57.7107,57.7723,54381.0
2015-11-17 15:00:00,75.1,75.11,75.0,75.03,95471.0,57.78,57.7877,57.703,57.7261,95471.0
2015-11-17 15:05:00,75.03,75.09,75.0,75.0,45955.0,57.7261,57.7723,57.703,57.703,45955.0
2015-11-17 15:10:00,75.0,75.04,74.87,74.99,106386.0,57.703,57.7338,57.603,57.6953,106386.0
2015-11-17 15:15:00,75.0,75.03,74.89,74.97,61187.0,57.703,57.7261,57.6184,57.68,61187.0
2015-11-17 15:20:00,74.97,75.14,74.96,75.04,151273.0,57.68,57.8108,57.6723,57.7338,151273.0
2015-11-17 15:25:00,75.04,75.09,74.99,75.09,74332.0,57.7338,57.7723,57.6953,57.7723,74332.0
2015-11-17 15:30:00,75.08,75.12,74.97,75.11,65125.0,57.7646,57.7954,57.68,57.7877,65125.0
2015-11-17 15:35:00,75.1,75.14,75.02,75.05,79226.0,57.78,57.8108,57.7184,57.7415,79226.0
2015-11-17 15:40:00,75.05,75.24,75.05,75.16,107723.0,57.7415,57.8877,57.7415,57.8261,107723.0
2015-11-17 15:45:00,75.17,75.21,75.08,75.16,94748.0,57.8338,57.8646,57.7646,57.8261,94748.0
2015-11-17 15:50:00,75.16,75.26,75.14,75.18,140056.0,57.8261,57.9031,57.8108,57.8415,140056.0
2015-11-17 15:55:00,75.19,75.2,75.05,75.08,255379.0,57.8492,57.8569,57.7415,57.7646,255379.0
2015-11-18 09:30:00,74.98,75.28,74.98,75.21,164914.0,57.6877,57.9185,57.6877,57.8646,164914.0
2015-11-18 09:35:00,75.22,75.37,75.22,75.24,117864.0,57.8723,57.9877,57.8723,57.8877,117864.0
2015-11-18 09:40:00,75.24,75.3,75.17,75.28,193701.0,57.8877,57.9339,57.8338,57.9185,193701.0
2015-11-18 09:45:00,75.27,75.49,75.26,75.45,132827.0,57.9108,58.08,57.9031,58.0493,132827.0
2015-11-18 09:50:00,75.45,75.55,75.42,75.49,83830.0,58.0493,58.1262,58.0262,58.08,83830.0
2015-11-18 09:55:00,75.48,75.52,75.24,75.31,217706.0,58.0723,58.1031,57.8877,57.9415,217706.0
2015-11-18 10:00:00,75.32,75.33,75.14,75.15,88818.0,57.9492,57.9569,57.8108,57.8184,88818.0
2015-11-18 10:05:00,75.16,75.22,75.16,75.19,49232.0,57.8261,57.8723,57.8261,57.8492,49232.0
2015-11-18 10:10:00,75.19,75.19,75.09,75.09,69462.0,57.8492,57.8492,57.7723,57.7723,69462.0
2015-11-18 10:15:00,75.08,75.12,75.02,75.02,50791.0,57.7646,57.7954,57.7184,57.7184,50791.0
2015-11-18 10:20:00,75.02,75.13,75.02,75.11,37238.0,57.7184,57.8031,57.7184,57.7877,37238.0
2015-11-18 10:25:00,75.12,75.12,74.97,75.06,60909.0,57.7954,57.7954,57.68,57.7492,60909.0
2015-11-18 10:30:00,75.07,75.09,75.01,75.02,78124.0,57.7569,57.7723,57.7107,57.7184,78124.0
2015-11-18 10:35:00,75.02,75.03,74.93,75.01,51447.0,57.7184,57.7261,57.6492,57.7107,51447.0
2015-11-18 10:40:00,75.01,75.01,74.95,74.99,76858.0,57.7107,57.7107,57.6646,57.6953,76858.0
2015-11-18 10:45:00,74.98,75.02,74.97,75.0,53688.0,57.6877,57.7184,57.68,57.703,53688.0
2015-11-18 10:50:00,74.99,74.99,74.93,74.95,60870.0,57.6953,57.6953,57.6492,57.6646,60870.0
2015-11-18 10:55:00,74.94,74.96,74.89,74.94,42056.0,57.6569,57.6723,57.6184,57.6569,42056.0
2015-11-18 11:00:00,74.94,74.95,74.83,74.84,71154.0,57.6569,57.6646,57.5722,57.5799,71154.0
2015-11-18 11:05:00,74.85,74.88,74.81,74.87,57242.0,57.5876,57.6107,57.5569,57.603,57242.0
2015-11-18 11:10:00,74.87,75.04,74.87,75.01,53514.0,57.603,57.7338,57.603,57.7107,53514.0
2015-11-18 11:15:00,75.02,75.06,74.94,74.98,43543.0,57.7184,57.7492,57.6569,57.6877,43543.0
2015-11-18 11:20:00,74.98,75.05,74.95,75.0,39394.0,57.6877,57.7415,57.6646,57.703,39394.0
2015-11-18 11:25:00,75.0,75.15,74.99,75.1,200299.0,57.703,57.8184,57.6953,57.78,200299.0
2015-11-18 11:30:00,75.11,75.23,75.09,75.21,74995.0,57.7877,57.88,57.7723,57.8646,74995.0
2015-11-18 11:35:00,75.21,75.27,75.21,75.27,40210.0,57.8646,57.9108,57.8646,57.9108,40210.0
2015-11-18 11:40:00,75.28,75.3,75.24,75.28,30807.0,57.9185,57.9339,57.8877,57.9185,30807.0
2015-11-18 11:45:00,75.28,75.43,75.28,75.38,48712.0,57.9185,58.0339,57.9185,57.9954,48712.0
2015-11-18 11:50:00,75.38,75.47,75.37,75.42,46233.0,57.9954,58.0646,57.9877,58.0262,46233.0
2015-11-18 11:55:00,75.42,75.43,75.26,75.27,33110.0,58.0262,58.0339,57.9031,57.9108,33110.0
2015-11-18 12:00:00,75.26,75.35,75.25,75.33,52924.0,57.9031,57.9723,57.8954,57.9569,52924.0
2015-11-18 12:05:00,75.33,75.44,75.33,75.44,36229.0,57.9569,58.0416,57.9569,58.0416,36229.0
2015-11-18 12:10:00,75.44,75.47,75.43,75.46,40590.0,58.0416,58.0646,58.0339,58.057,40590.0
2015-11-18 12:15:00,75.46,75.54,75.45,75.5,81661.0,58.057,58.1185,58.0493,58.0877,81661.0
2015-11-18 12:20:00,75.51,75.55,75.37,75.42,42943.0,58.0954,58.1262,57.9877,58.0262,42943.0
2015-11-18 12:25:00,75.42,75.44,75.38,75.39,24926.0,58.0262,58.0416,57.9954,58.0031,24926.0
2015-11-18 12:30:00,75.39,75.4,75.31,75.36,28208.0,58.0031,58.0108,57.9415,57.98,28208.0
2015-11-18 12:35:00,75.36,75.39,75.34,75.39,24590.0,57.98,58.0031,57.9646,58.0031,24590.0
2015-11-18 12:40:00,75.39,75.4,75.28,75.28,24651.0,58.0031,58.0108,57.9185,57.9185,24651.0
2015-11-18 12:45:00,75.28,75.4,75.28,75.39,49336.0,57.9185,58.0108,57.9185,58.0031,49336.0
2015-11-18 12:50:00,75.39,75.44,75.38,75.44,18985.0,58.0031,58.0416,57.9954,58.0416,18985.0
2015-11-18 12:55:00,75.44,75.48,75.43,75.45,39171.0,58.0416,58.0723,58.0339,58.0493,39171.0
2015-11-18 13:00:00,75.45,75.45,75.34,75.34,32219.0,58.0493,58.0493,57.9646,57.9646,32219.0
2015-11-18 13:05:00,75.34,75.39,75.34,75.38,14378.0,57.9646,58.0031,57.9646,57.9954,14378.0
2015-11-18 13:10:00,75.38,75.41,75.36,75.38,34142.0,57.9954,58.0185,57.98,57.9954,34142.0
2015-11-18 13:15:00,75.38,75.4,75.3,75.37,63869.0,57.9954,58.0108,57.9339,57.9877,63869.0
2015-11-18 13:20:00,75.37,75.42,75.37,75.37,17581.0,57.9877,58.0262,57.9877,57.9877,17581.0
2015-11-18 13:25:00,75.37,75.41,75.35,75.37,24443.0,57.9877,58.0185,57.9723,57.9877,24443.0
2015-11-18 13:30:00,75.37,75.38,75.32,75.34,23409.0,57.9877,57.9954,57.9492,57.9646,23409.0
2015-11-18 13:35:00,75.33,75.38,75.29,75.37,34208.0,57.9569,57.9954,57.9262,57.9877,34208.0
2015-11-18 13:40:00,75.37,75.38,75.32,75.34,21643.0,57.9877,57.9954,57.9492,57.9646,21643.0
2015-11-18 13:45:00,75.35,75.35,75.27,75.28,22152.0,57.9723,57.9723,57.9108,57.9185,22152.0
2015-11-18 13:50:00,75.28,75.3,75.25,75.29,25144.0,57.9185,57.9339,57.8954,57.9262,25144.0
2015-11-18 13:55:00,75.29,75.34,75.25,75.25,26854.0,57.9262,57.9646,57.8954,57.8954,26854.0
2015-11-18 14:00:00,75.26,75.39,75.19,75.27,73559.0,57.9031,58.0031,57.8492,57.9108,73559.0
2015-11-18 14:05:00,75.28,75.48,75.28,75.45,57686.0,57.9185,58.0723,57.9185,58.0493,57686.0
2015-11-18 14:10:00,75.45,75.65,75.44,75.59,95453.0,58.0493,58.2031,58.0416,58.157,95453.0
2015-11-18 14:15:00,75.59,75.59,75.45,75.46,25314.0,58.157,58.157,58.0493,58.057,25314.0
2015-11-18 14:20:00,75.47,75.51,75.42,75.44,27981.0,58.0646,58.0954,58.0262,58.0416,27981.0
2015-11-18 14:25:00,75.44,75.5,75.42,75.5,46058.0,58.0416,58.0877,58.0262,58.0877,46058.0
2015-11-18 14:30:00,75.5,75.52,75.43,75.44,76834.0,58.0877,58.1031,58.0339,58.0416,76834.0
2015-11-18 14:35:00,75.44,75.46,75.41,75.44,35957.0,58.0416,58.057,58.0185,58.0416,35957.0
2015-11-18 14:40:00,75.45,75.54,75.45,75.49,41467.0,58.0493,58.1185,58.0493,58.08,41467.0
2015-11-18 14:45:00,75.5,75.55,75.47,75.54,39677.0,58.0877,58.1262,58.0646,58.1185,39677.0
2015-11-18 14:50:00,75.54,75.61,75.52,75.6,57587.0,58.1185,58.1724,58.1031,58.1647,57587.0
2015-11-18 14:55:00,75.59,75.65,75.53,75.64,47579.0,58.157,58.2031,58.1108,58.1954,47579.0
2015-11-18 15:00:00,75.64,75.66,75.56,75.57,58947.0,58.1954,58.2108,58.1339,58.1416,58947.0
2015-11-18 15:05:00,75.58,75.59,75.51,75.52,94129.0,58.1493,58.157,58.0954,58.1031,94129.0
2015-11-18 15:10:00,75.52,75.57,75.5,75.56,68295.0,58.1031,58.1416,58.0877,58.1339,68295.0
2015-11-18 15:15:00,75.57,75.69,75.55,75.68,134866.0,58.1416,58.2339,58.1262,58.2262,134866.0
2015-11-18 15:20:00,75.68,75.69,75.64,75.66,66413.0,58.2262,58.2339,58.1954,58.2108,66413.0
2015-11-18 15:25:00,75.66,75.75,75.65,75.73,89321.0,58.2108,58.2801,58.2031,58.2647,89321.0
2015-11-18 15:30:00,75.73,75.81,75.68,75.78,147940.0,58.2647,58.3262,58.2262,58.3032,147940.0
2015-11-18 15:35:00,75.78,75.81,75.73,75.79,87470.0,58.3032,58.3262,58.2647,58.3108,87470.0
2015-11-18 15:40:00,75.79,75.83,75.75,75.78,112659.0,58.3108,58.3416,58.2801,58.3032,112659.0
2015-11-18 15:45:00,75.79,75.88,75.78,75.88,115911.0,58.3108,58.3801,58.3032,58.3801,115911.0
2015-11-18 15:50:00,75.87,75.91,75.84,75.91,167791.0,58.3724,58.4032,58.3493,58.4032,167791.0
2015-11-18 15:55:00,75.91,75.96,75.82,75.88,375277.0,58.4032,58.4416,58.3339,58.3801,375277.0
2015-11-19 09:30:00,76.14,76.45,76.09,76.32,292107.0,58.5801,58.8186,58.5417,58.7186,292107.0
2015-11-19 09:35:00,76.32,76.56,76.26,76.37,178179.0,58.7186,58.9033,58.6725,58.7571,178179.0
2015-11-19 09:40:00,76.36,76.66,76.3,76.64,128170.0,58.7494,58.9802,58.7032,58.9648,128170.0
2015-11-19 09:45:00,76.62,76.78,76.59,76.75,181890.0,58.9494,59.0725,58.9263,59.0494,181890.0
2015-11-19 09:50:00,76.75,76.81,76.66,76.77,140727.0,59.0494,59.0956,58.9802,59.0648,140727.0
2015-11-19 09:55:00,76.77,76.87,76.71,76.81,104266.0,59.0648,59.1418,59.0187,59.0956,104266.0
2015-11-19 10:00:00,76.82,76.96,76.81,76.9,158782.0,59.1033,59.211,59.0956,59.1649,158782.0
2015-11-19 10:05:00,76.91,76.91,76.83,76.9,77926.0,59.1725,59.1725,59.111,59.1649,77926.0
2015-11-19 10:10:00,76.89,76.9,76.8,76.82,60923.0,59.1572,59.1649,59.0879,59.1033,60923.0
2015-11-19 10:15:00,76.82,76.83,76.68,76.7,84754.0,59.1033,59.111,58.9956,59.011,84754.0
2015-11-19 10:20:00,76.69,76.71,76.52,76.56,91403.0,59.0033,59.0187,58.8725,58.9033,91403.0
2015-11-19 10:25:00,76.56,76.64,76.51,76.64,83773.0,58.9033,58.9648,58.8648,58.9648,83773.0
2015-11-19 10:30:00,76.64,76.72,76.57,76.58,63512.0,58.9648,59.0264,58.911,58.9187,63512.0
2015-11-19 10:35:00,76.57,76.74,76.57,76.72,65504.0,58.911,59.0418,58.911,59.0264,65504.0
2015-11-19 10:40:00,76.72,76.82,76.61,76.71,436252.0,59.0264,59.1033,58.9417,59.0187,436252.0
2015-11-19 10:45:00,76.71,76.74,76.61,76.72,56801.0,59.0187,59.0418,58.9417,59.0264,56801.0
2015-11-19 10:50:00,76.72,76.74,76.68,76.68,95697.0,59.0264,59.0418,58.9956,58.9956,95697.0
2015-11-19 10:55:00,76.69,76.71,76.61,76.62,73084.0,59.0033,59.0187,58.9417,58.9494,73084.0
2015-11-19 11:00:00,76.62,76.62,76.52,76.57,90126.0,58.9494,58.9494,58.8725,58.911,90126.0
2015-11-19 11:05:00,76.58,76.62,76.56,76.58,63818.0,58.9187,58.9494,58.9033,58.9187,63818.0
2015-11-19 11:10:00,76.59,76.62,76.51,76.56,50032.0,58.9263,58.9494,58.8648,58.9033,50032.0
2015-11-19 11:15:00,76.57,76.66,76.56,76.62,48700.0,58.911,58.9802,58.9033,58.9494,48700.0
2015-11-19 11:20:00,76.62,76.63,76.56,76.58,67643.0,58.9494,58.9571,58.9033,58.9187,67643.0
2015-11-19 11:25:00,76.57,76.61,76.56,76.57,54251.0,58.911,58.9417,58.9033,58.911,54251.0
2015-11-19 11:30:00,76.57,76.6,76.52,76.53,50772.0,58.911,58.934,58.8725,58.8802,50772.0
2015-11-19 11:35:00,76.53,76.56,76.52,76.53,41904.0,58.8802,58.9033,58.8725,58.8802,41904.0
2015-11-19 11:40:00,76.52,76.56,76.5,76.5,45755.0,58.8725,58.9033,58.8571,58.8571,45755.0
2015-11-19 11:45:00,76.5,76.52,76.46,76.48,55425.0,58.8571,58.8725,58.8263,58.8417,55425.0
2015-11-19 11:50:00,76.48,76.52,76.47,76.48,43689.0,58.8417,58.8725,58.834,58.8417,43689.0
2015-11-19 11:55:00,76.48,76.49,76.42,76.43,79720.0,58.8417,58.8494,58.7956,58.8032,79720.0
2015-11-19 12:00:00,76.44,76.48,76.43,76.44,67124.0,58.8109,58.8417,58.8032,58.8109,67124.0
2015-11-19 12:05:00,76.45,76.46,76.38,76.38,38417.0,58.8186,58.8263,58.7648,58.7648,38417.0
2015-11-19 12:10:00,76.38,76.41,76.36,76.41,30834.0,58.7648,58.7879,58.7494,58.7879,30834.0
2015-11-19 12:15:00,76.41,76.43,76.29,76.31,53155.0,58.7879,58.8032,58.6955,58.7109,53155.0
2015-11-19 12:20:00,76.31,76.41,76.3,76.35,35918.0,58.7109,58.7879,58.7032,58.7417,35918.0
2015-11-19 12:25:00,76.34,76.41,76.33,76.41,30397.0,58.734,58.7879,58.7263,58.7879,30397.0
2015-11-19 12:30:00,76.41,76.41,76.35,76.36,37043.0,58.7879,58.7879,58.7417,58.7494,37043.0
2015-11-19 12:35:00,76.36,76.39,76.34,76.36,29344.0,58.7494,58.7725,58.734,58.7494,29344.0
2015-11-19 12:40:00,76.35,76.37,76.32,76.33,61017.0,58.7417,58.7571,58.7186,58.7263,61017.0
2015-11-19 12:45:00,76.32,76.44,76.32,76.44,27640.0,58.7186,58.8109,58.7186,58.8109,27640.0
2015-11-19 12:50:00,76.44,76.46,76.31,76.31,40338.0,58.8109,58.8263,58.7109,58.7109,40338.0
2015-11-19 12:55:00,76.32,76.39,76.31,76.32,50700.0,58.7186,58.7725,58.7109,58.7186,50700.0
2015-11-19 13:00:00,76.33,76.35,76.28,76.29,38219.0,58.7263,58.7417,58.6878,58.6955,38219.0
2015-11-19 13:05:00,76.28,76.34,76.27,76.28,62861.0,58.6878,58.734,58.6801,58.6878,62861.0
2015-11-19 13:10:00,76.28,76.32,76.27,76.29,38613.0,58.6878,58.7186,58.6801,58.6955,38613.0
2015-11-19 13:15:00,76.29,76.3,76.22,76.22,46112.0,58.6955,58.7032,58.6417,58.6417,46112.0
2015-11-19 13:20:00,76.22,76.31,76.22,76.31,56739.0,58.6417,58.7109,58.6417,58.7109,56739.0
2015-11-19 13:25:00,76.31,76.32,76.26,76.26,66629.0,58.7109,58.7186,58.6725,58.6725,66629.0
2015-11-19 13:30:00,76.26,76.27,76.23,76.23,40256.0,58.6725,58.6801,58.6494,58.6494,40256.0
2015-11-19 13:35:00,76.23,76.31,76.23,76.3,32261.0,58.6494,58.7109,58.6494,58.7032,32261.0
2015-11-19 13:40:00,76.31,76.37,76.29,76.3,75376.0,58.7109,58.7571,58.6955,58.7032,75376.0
2015-11-19 13:45:00,76.29,76.33,76.23,76.24,98677.0,58.6955,58.7263,58.6494,58.6571,98677.0
2015-11-19 13:50:00,76.24,76.25,76.15,76.16,41839.0,58.6571,58.6648,58.5878,58.5955,41839.0
2015-11-19 13:55:00,76.15,76.17,76.11,76.14,69109.0,58.5878,58.6032,58.557,58.5801,69109.0
2015-11-19 14:00:00,76.14,76.17,76.08,76.08,57657.0,58.5801,58.6032,58.534,58.534,57657.0
2015-11-19 14:05:00,76.08,76.14,76.08,76.12,58491.0,58.534,58.5801,58.534,58.5647,58491.0
2015-11-19 14:10:00,76.13,76.13,76.06,76.08,80615.0,58.5724,58.5724,58.5186,58.534,80615.0
2015-11-19 14:15:00,76.08,76.13,76.02,76.1,89799.0,58.534,58.5724,58.4878,58.5494,89799.0
2015-11-19 14:20:00,76.1,76.23,76.09,76.22,40328.0,58.5494,58.6494,58.5417,58.6417,40328.0
2015-11-19 14:25:00,76.22,76.28,76.18,76.28,61265.0,58.6417,58.6878,58.6109,58.6878,61265.0
2015-11-19 14:30:00,76.28,76.31,76.22,76.24,68496.0,58.6878,58.7109,58.6417,58.6571,68496.0
2015-11-19 14:35:00,76.25,76.25,76.17,76.24,55924.0,58.6648,58.6648,58.6032,58.6571,55924.0
2015-11-19 14:40:00,76.25,76.35,76.24,76.3,103708.0,58.6648,58.7417,58.6571,58.7032,103708.0
2015-11-19 14:45:00,76.3,76.3,76.22,76.23,56895.0,58.7032,58.7032,58.6417,58.6494,56895.0
2015-11-19 14:50:00,76.23,76.28,76.22,76.28,66757.0,58.6494,58.6878,58.6417,58.6878,66757.0
2015-11-19 14:55:00,76.27,76.29,76.24,76.25,63957.0,58.6801,58.6955,58.6571,58.6648,63957.0
2015-11-19 15:00:00,76.25,76.26,76.22,76.23,73473.0,58.6648,58.6725,58.6417,58.6494,73473.0
2015-11-19 15:05:00,76.22,76.24,76.19,76.23,96709.0,58.6417,58.6571,58.6186,58.6494,96709.0
2015-11-19 15:10:00,76.23,76.28,76.21,76.25,81372.0,58.6494,58.6878,58.634,58.6648,81372.0
2015-11-19 15:15:00,76.25,76.27,76.24,76.27,50094.0,58.6648,58.6801,58.6571,58.6801,50094.0
2015-11-19 15:20:00,76.26,76.37,76.25,76.32,61268.0,58.6725,58.7571,58.6648,58.7186,61268.0
2015-11-19 15:25:00,76.32,76.38,76.31,76.37,80268.0,58.7186,58.7648,58.7109,58.7571,80268.0
2015-11-19 15:30:00,76.37,76.38,76.3,76.3,144502.0,58.7571,58.7648,58.7032,58.7032,144502.0
2015-11-19 15:35:00,76.31,76.31,76.2,76.23,110005.0,58.7109,58.7109,58.6263,58.6494,110005.0
2015-11-19 15:40:00,76.23,76.24,76.16,76.17,187654.0,58.6494,58.6571,58.5955,58.6032,187654.0
2015-11-19 15:45:00,76.16,76.3,76.15,76.23,126603.0,58.5955,58.7032,58.5878,58.6494,126603.0
2015-11-19 15:50:00,76.23,76.32,76.23,76.31,154388.0,58.6494,58.7186,58.6494,58.7109,154388.0
2015-11-19 15:55:00,76.31,76.33,76.19,76.2,375969.0,58.7109,58.7263,58.6186,58.6263,375969.0
2015-11-20 09:30:00,76.53,76.78,76.5,76.76,907550.0,58.8802,59.0725,58.8571,59.0571,907550.0
2015-11-20 09:35:00,76.74,76.76,76.65,76.68,128660.0,59.0418,59.0571,58.9725,58.9956,128660.0
2015-11-20 09:40:00,76.7,76.73,76.63,76.7,147312.0,59.011,59.0341,58.9571,59.011,147312.0
2015-11-20 09:45:00,76.7,76.73,76.64,76.68,339446.0,59.011,59.0341,58.9648,58.9956,339446.0
2015-11-20 09:50:00,76.68,76.7,76.63,76.68,110495.0,58.9956,59.011,58.9571,58.9956,110495.0
2015-11-20 09:55:00,76.68,76.86,76.65,76.85,139454.0,58.9956,59.1341,58.9725,59.1264,139454.0
2015-11-20 10:00:00,76.85,76.85,76.66,76.68,111342.0,59.1264,59.1264,58.9802,58.9956,111342.0
2015-11-20 10:05:00,76.69,76.78,76.68,76.7,130234.0,59.0033,59.0725,58.9956,59.011,130234.0
2015-11-20 10:10:00,76.7,76.74,76.67,76.67,53643.0,59.011,59.0418,58.9879,58.9879,53643.0
2015-11-20 10:15:00,76.67,76.7,76.63,76.65,84036.0,58.9879,59.011,58.9571,58.9725,84036.0
2015-11-20 10:20:00,76.67,76.72,76.66,76.67,76938.0,58.9879,59.0264,58.9802,58.9879,76938.0
2015-11-20 10:25:00,76.67,76.76,76.67,76.69,59269.0,58.9879,59.0571,58.9879,59.0033,59269.0
2015-11-20 10:30:00,76.7,76.72,76.66,76.71,46503.0,59.011,59.0264,58.9802,59.0187,46503.0
2015-11-20 10:35:00,76.71,76.72,76.67,76.7,56317.0,59.0187,59.0264,58.9879,59.011,56317.0
2015-11-20 10:40:00,76.7,76.71,76.66,76.7,91599.0,59.011,59.0187,58.9802,59.011,91599.0
2015-11-20 10:45:00,76.7,76.71,76.66,76.68,105981.0,59.011,59.0187,58.9802,58.9956,105981.0
2015-11-20 10:50:00,76.67,76.69,76.65,76.67,47124.0,58.9879,59.0033,58.9725,58.9879,47124.0
2015-11-20 10:55:00,76.67,76.69,76.6,76.66,69602.0,58.9879,59.0033,58.934,58.9802,69602.0
2015-11-20 11:00:00,76.66,76.67,76.55,76.56,85948.0,58.9802,58.9879,58.8956,58.9033,85948.0
2015-11-20 11:05:00,76.55,76.55,76.5,76.52,67925.0,58.8956,58.8956,58.8571,58.8725,67925.0
2015-11-20 11:10:00,76.52,76.52,76.43,76.43,41711.0,58.8725,58.8725,58.8032,58.8032,41711.0
2015-11-20 11:15:00,76.43,76.53,76.42,76.53,77377.0,58.8032,58.8802,58.7956,58.8802,77377.0
2015-11-20 11:20:00,76.52,76.53,76.47,76.5,56022.0,58.8725,58.8802,58.834,58.8571,56022.0
2015-11-20 11:25:00,76.5,76.56,76.5,76.55,59989.0,58.8571,58.9033,58.8571,58.8956,59989.0
2015-11-20 11:30:00,76.55,76.55,76.52,76.53,59919.0,58.8956,58.8956,58.8725,58.8802,59919.0
2015-11-20 11:35:00,76.52,76.56,76.52,76.56,46204.0,58.8725,58.9033,58.8725,58.9033,46204.0
2015-11-20 11:40:00,76.55,76.58,76.54,76.56,32718.0,58.8956,58.9187,58.8879,58.9033,32718.0
2015-11-20 11:45:00,76.57,76.59,76.56,76.56,52173.0,58.911,58.9263,58.9033,58.9033,52173.0
2015-11-20 11:50:00,76.57,76.57,76.52,76.53,52633.0,58.911,58.911,58.8725,58.8802,52633.0
2015-11-20 11:55:00,76.53,76.54,76.43,76.43,61731.0,58.8802,58.8879,58.8032,58.8032,61731.0
2015-11-20 12:00:00,76.44,76.46,76.4,76.45,74847.0,58.8109,58.8263,58.7802,58.8186,74847.0
2015-11-20 12:05:00,76.45,76.47,76.42,76.45,48930.0,58.8186,58.834,58.7956,58.8186,48930.0
2015-11-20 12:10:00,76.46,76.46,76.34,76.35,39835.0,58.8263,58.8263,58.734,58.7417,39835.0
2015-11-20 12:15:00,76.34,76.37,76.31,76.33,52224.0,58.734,58.7571,58.7109,58.7263,52224.0
2015-11-20 12:20:00,76.32,76.35,76.24,76.27,55137.0,58.7186,58.7417,58.6571,58.6801,55137.0
2015-11-20 12:25:00,76.27,76.28,76.22,76.22,35017.0,58.6801,58.6878,58.6417,58.6417,35017.0
2015-11-20 12:30:00,76.23,76.27,76.2,76.24,77832.0,58.6494,58.6801,58.6263,58.6571,77832.0
2015-11-20 12:35:00,76.24,76.25,76.17,76.17,53992.0,58.6571,58.6648,58.6032,58.6032,53992.0
2015-11-20 12:40:00,76.17,76.2,76.13,76.2,43941.0,58.6032,58.6263,58.5724,58.6263,43941.0
2015-11-20 12:45:00,76.2,76.22,76.18,76.19,43803.0,58.6263,58.6417,58.6109,58.6186,43803.0
2015-11-20 12:50:00,76.19,76.2,76.12,76.17,54023.0,58.6186,58.6263,58.5647,58.6032,54023.0
2015-11-20 12:55:00,76.18,76.19,76.15,76.17,39284.0,58.6109,58.6186,58.5878,58.6032,39284.0
2015-11-20 13:00:00,76.17,76.21,76.16,76.16,54827.0,58.6032,58.634,58.5955,58.5955,54827.0
2015-11-20 13:05:00,76.17,76.18,76.12,76.15,61529.0,58.6032,58.6109,58.5647,58.5878,61529.0
2015-11-20 13:10:00,76.15,76.15,76.05,76.06,108421.0,58.5878,58.5878,58.5109,58.5186,108421.0
2015-11-20 13:15:00,76.07,76.1,76.04,76.08,66299.0,58.5263,58.5494,58.5032,58.534,66299.0
2015-11-20 13:20:00,76.08,76.09,76.05,76.06,54341.0,58.534,58.5417,58.5109,58.5186,54341.0
2015-11-20 13:25:00,76.07,76.07,76.01,76.05,81734.0,58.5263,58.5263,58.4801,58.5109,81734.0
2015-11-20 13:30:00,76.06,76.06,75.96,75.96,68975.0,58.5186,58.5186,58.4416,58.4416,68975.0
2015-11-20 13:35:00,75.96,76.01,75.95,75.98,59974.0,58.4416,58.4801,58.4339,58.457,59974.0
2015-11-20 13:40:00,75.98,76.01,75.95,75.96,90703.0,58.457,58.4801,58.4339,58.4416,90703.0
2015-11-20 13:45:00,75.97,75.98,75.94,75.98,73587.0,58.4493,58.457,58.4263,58.457,73587.0
2015-11-20 13:50:00,75.97,76.0,75.93,75.99,57638.0,58.4493,58.4724,58.4186,58.4647,57638.0
2015-11-20 13:55:00,75.99,76.01,75.96,75.98,63636.0,58.4647,58.4801,58.4416,58.457,63636.0
2015-11-20 14:00:00,75.99,76.01,75.95,75.96,64243.0,58.4647,58.4801,58.4339,58.4416,64243.0
2015-11-20 14:05:00,75.95,76.0,75.95,75.98,61163.0,58.4339,58.4724,58.4339,58.457,61163.0
2015-11-20 14:10:00,75.98,75.99,75.95,75.97,46435.0,58.457,58.4647,58.4339,58.4493,46435.0
2015-11-20 14:15:00,75.97,75.97,75.88,75.91,78381.0,58.4493,58.4493,58.3801,58.4032,78381.0
2015-11-20 14:20:00,75.92,75.93,75.87,75.87,48381.0,58.4109,58.4186,58.3724,58.3724,48381.0
2015-11-20 14:25:00,75.87,75.91,75.86,75.9,90130.0,58.3724,58.4032,58.3647,58.3955,90130.0
2015-11-20 14:30:00,75.9,75.91,75.86,75.89,75793.0,58.3955,58.4032,58.3647,58.3878,75793.0
2015-11-20 14:35:00,75.88,75.9,75.8,75.8,151416.0,58.3801,58.3955,58.3185,58.3185,151416.0
2015-11-20 14:40:00,75.8,75.86,75.75,75.76,74577.0,58.3185,58.3647,58.2801,58.2878,74577.0
2015-11-20 14:45:00,75.77,75.84,75.75,75.77,87619.0,58.2955,58.3493,58.2801,58.2955,87619.0
2015-11-20 14:50:00,75.76,75.78,75.74,75.77,82626.0,58.2878,58.3032,58.2724,58.2955,82626.0
2015-11-20 14:55:00,75.77,75.78,75.7,75.72,160505.0,58.2955,58.3032,58.2416,58.257,160505.0
2015-11-20 15:00:00,75.73,75.79,75.7,75.73,124198.0,58.2647,58.3108,58.2416,58.2647,124198.0
2015-11-20 15:05:00,75.74,75.8,75.68,75.8,100596.0,58.2724,58.3185,58.2262,58.3185,100596.0
2015-11-20 15:10:00,75.79,75.81,75.76,75.78,87334.0,58.3108,58.3262,58.2878,58.3032,87334.0
2015-11-20 15:15:00,75.78,75.81,75.76,75.8,83895.0,58.3032,58.3262,58.2878,58.3185,83895.0
2015-11-20 15:20:00,75.79,75.83,75.76,75.78,104493.0,58.3108,58.3416,58.2878,58.3032,104493.0
2015-11-20 15:25:00,75.78,75.79,75.72,75.75,99041.0,58.3032,58.3108,58.257,58.2801,99041.0
2015-11-20 15:30:00,75.75,75.88,75.74,75.86,240087.0,58.2801,58.3801,58.2724,58.3647,240087.0
2015-11-20 15:35:00,75.87,75.9,75.83,75.86,138881.0,58.3724,58.3955,58.3416,58.3647,138881.0
2015-11-20 15:40:00,75.86,75.92,75.84,75.92,140105.0,58.3647,58.4109,58.3493,58.4109,140105.0
2015-11-20 15:45:00,75.91,75.92,75.82,75.86,152171.0,58.4032,58.4109,58.3339,58.3647,152171.0
2015-11-20 15:50:00,75.87,75.89,75.76,75.77,199608.0,58.3724,58.3878,58.2878,58.2955,199608.0
2015-11-20 15:55:00,75.76,75.82,75.69,75.82,463255.0,58.2878,58.3339,58.2339,58.3339,463255.0
2015-11-23 09:30:00,75.82,76.0,75.4,75.4,375789.0,58.3339,58.4724,58.0108,58.0108,375789.0
2015-11-23 09:35:00,75.41,75.61,75.41,75.46,164149.0,58.0185,58.1724,58.0185,58.057,164149.0
2015-11-23 09:40:00,75.46,75.68,75.43,75.67,98712.0,58.057,58.2262,58.0339,58.2185,98712.0
2015-11-23 09:45:00,75.67,75.71,75.57,75.7,124050.0,58.2185,58.2493,58.1416,58.2416,124050.0
2015-11-23 09:50:00,75.69,75.7,75.55,75.59,69633.0,58.2339,58.2416,58.1262,58.157,69633.0
2015-11-23 09:55:00,75.6,75.64,75.52,75.59,64556.0,58.1647,58.1954,58.1031,58.157,64556.0
2015-11-23 10:00:00,75.58,75.69,75.54,75.64,71469.0,58.1493,58.2339,58.1185,58.1954,71469.0
2015-11-23 10:05:00,75.65,75.71,75.64,75.68,175037.0,58.2031,58.2493,58.1954,58.2262,175037.0
2015-11-23 10:10:00,75.68,75.71,75.67,75.69,92723.0,58.2262,58.2493,58.2185,58.2339,92723.0
2015-11-23 10:15:00,75.7,75.71,75.64,75.7,107994.0,58.2416,58.2493,58.1954,58.2416,107994.0
2015-11-23 10:20:00,75.7,75.71,75.65,75.7,169081.0,58.2416,58.2493,58.2031,58.2416,169081.0
2015-11-23 10:25:00,75.7,75.71,75.67,75.7,85102.0,58.2416,58.2493,58.2185,58.2416,85102.0
2015-11-23 10:30:00,75.7,75.71,75.65,75.66,70700.0,58.2416,58.2493,58.2031,58.2108,70700.0
2015-11-23 10:35:00,75.65,75.71,75.65,75.7,66852.0,58.2031,58.2493,58.2031,58.2416,66852.0
2015-11-23 10:40:00,75.69,75.71,75.68,75.7,85847.0,58.2339,58.2493,58.2262,58.2416,85847.0
2015-11-23 10:45:00,75.69,75.71,75.69,75.7,132902.0,58.2339,58.2493,58.2339,58.2416,132902.0
2015-11-23 10:50:00,75.7,75.71,75.67,75.69,164355.0,58.2416,58.2493,58.2185,58.2339,164355.0
2015-11-23 10:55:00,75.69,75.71,75.67,75.69,71768.0,58.2339,58.2493,58.2185,58.2339,71768.0
2015-11-23 11:00:00,75.69,75.71,75.63,75.7,92926.0,58.2339,58.2493,58.1877,58.2416,92926.0
2015-11-23 11:05:00,75.7,75.71,75.67,75.68,71831.0,58.2416,58.2493,58.2185,58.2262,71831.0
2015-11-23 11:10:00,75.68,75.71,75.68,75.7,104657.0,58.2262,58.2493,58.2262,58.2416,104657.0
2015-11-23 11:15:00,75.69,75.71,75.68,75.7,96694.0,58.2339,58.2493,58.2262,58.2416,96694.0
2015-11-23 11:20:00,75.7,75.7,75.67,75.68,73724.0,58.2416,58.2416,58.2185,58.2262,73724.0
2015-11-23 11:25:00,75.68,75.71,75.67,75.7,143538.0,58.2262,58.2493,58.2185,58.2416,143538.0
2015-11-23 11:30:00,75.7,75.71,75.67,75.68,122375.0,58.2416,58.2493,58.2185,58.2262,122375.0
2015-11-23 11:35:00,75.68,75.71,75.66,75.69,83838.0,58.2262,58.2493,58.2108,58.2339,83838.0
2015-11-23 11:40:00,75.67,75.7,75.65,75.7,55503.0,58.2185,58.2416,58.2031,58.2416,55503.0
2015-11-23 11:45:00,75.7,75.7,75.67,75.69,90463.0,58.2416,58.2416,58.2185,58.2339,90463.0
2015-11-23 11:50:00,75.7,75.71,75.68,75.7,222623.0,58.2416,58.2493,58.2262,58.2416,222623.0
2015-11-23 11:55:00,75.7,75.7,75.69,75.7,56825.0,58.2416,58.2416,58.2339,58.2416,56825.0
2015-11-23 12:00:00,75.7,75.7,75.67,75.69,90835.0,58.2416,58.2416,58.2185,58.2339,90835.0
2015-11-23 12:05:00,75.7,75.7,75.68,75.68,48366.0,58.2416,58.2416,58.2262,58.2262,48366.0
2015-11-23 12:10:00,75.68,75.69,75.65,75.67,45263.0,58.2262,58.2339,58.2031,58.2185,45263.0
2015-11-23 12:15:00,75.66,75.66,75.59,75.62,59968.0,58.2108,58.2108,58.157,58.1801,59968.0
2015-11-23 12:20:00,75.61,75.62,75.56,75.56,48780.0,58.1724,58.1801,58.1339,58.1339,48780.0
2015-11-23 12:25:00,75.56,75.63,75.56,75.61,47224.0,58.1339,58.1877,58.1339,58.1724,47224.0
2015-11-23 12:30:00,75.61,75.61,75.58,75.59,43340.0,58.1724,58.1724,58.1493,58.157,43340.0
2015-11-23 12:35:00,75.59,75.67,75.58,75.66,64520.0,58.157,58.2185,58.1493,58.2108,64520.0
2015-11-23 12:40:00,75.66,75.71,75.65,75.69,67917.0,58.2108,58.2493,58.2031,58.2339,67917.0
2015-11-23 12:45:00,75.69,75.71,75.69,75.7,58295.0,58.2339,58.2493,58.2339,58.2416,58295.0
2015-11-23 12:50:00,75.7,75.71,75.69,75.7,52804.0,58.2416,58.2493,58.2339,58.2416,52804.0
2015-11-23 12:55:00,75.7,75.7,75.68,75.69,49922.0,58.2416,58.2416,58.2262,58.2339,49922.0
2015-11-23 13:00:00,75.69,75.71,75.68,75.69,79830.0,58.2339,58.2493,58.2262,58.2339,79830.0
2015-11-23 13:05:00,75.7,75.7,75.69,75.7,29936.0,58.2416,58.2416,58.2339,58.2416,29936.0
2015-11-23 13:10:00,75.7,75.7,75.69,75.7,50883.0,58.2416,58.2416,58.2339,58.2416,50883.0
2015-11-23 13:15:00,75.69,75.7,75.67,75.69,54177.0,58.2339,58.2416,58.2185,58.2339,54177.0
2015-11-23 13:20:00,75.69,75.71,75.69,75.7,74462.0,58.2339,58.2493,58.2339,58.2416,74462.0
2015-11-23 13:25:00,75.7,75.71,75.69,75.7,108182.0,58.2416,58.2493,58.2339,58.2416,108182.0
2015-11-23 13:30:00,75.7,75.7,75.68,75.7,63944.0,58.2416,58.2416,58.2262,58.2416,63944.0
2015-11-23 13:35:00,75.7,75.71,75.69,75.69,128594.0,58.2416,58.2493,58.2339,58.2339,128594.0
2015-11-23 13:40:00,75.69,75.71,75.69,75.7,65608.0,58.2339,58.2493,58.2339,58.2416,65608.0
2015-11-23 13:45:00,75.7,75.7,75.66,75.68,55640.0,58.2416,58.2416,58.2108,58.2262,55640.0
2015-11-23 13:50:00,75.68,75.68,75.67,75.68,38035.0,58.2262,58.2262,58.2185,58.2262,38035.0
2015-11-23 13:55:00,75.68,75.7,75.65,75.69,44816.0,58.2262,58.2416,58.2031,58.2339,44816.0
2015-11-23 14:00:00,75.7,75.71,75.64,75.66,188631.0,58.2416,58.2493,58.1954,58.2108,188631.0
2015-11-23 14:05:00,75.66,75.71,75.66,75.7,104021.0,58.2108,58.2493,58.2108,58.2416,104021.0
2015-11-23 14:10:00,75.7,75.71,75.66,75.68,159165.0,58.2416,58.2493,58.2108,58.2262,159165.0
2015-11-23 14:15:00,75.68,75.69,75.65,75.68,33933.0,58.2262,58.2339,58.2031,58.2262,33933.0
2015-11-23 14:20:00,75.67,75.7,75.65,75.68,42897.0,58.2185,58.2416,58.2031,58.2262,42897.0
2015-11-23 14:25:00,75.69,75.71,75.67,75.7,73900.0,58.2339,58.2493,58.2185,58.2416,73900.0
2015-11-23 14:30:00,75.69,75.71,75.68,75.7,78460.0,58.2339,58.2493,58.2262,58.2416,78460.0
2015-11-23 14:35:00,75.69,75.7,75.64,75.69,71935.0,58.2339,58.2416,58.1954,58.2339,71935.0
2015-11-23 14:40:00,75.7,75.71,75.68,75.7,133347.0,58.2416,58.2493,58.2262,58.2416,133347.0
2015-11-23 14:45:00,75.7,75.71,75.67,75.67,113905.0,58.2416,58.2493,58.2185,58.2185,113905.0
2015-11-23 14:50:00,75.67,75.7,75.67,75.7,32470.0,58.2185,58.2416,58.2185,58.2416,32470.0
2015-11-23 14:55:00,75.7,75.71,75.69,75.7,216362.0,58.2416,58.2493,58.2339,58.2416,216362.0
2015-11-23 15:00:00,75.69,75.71,75.69,75.7,96127.0,58.2339,58.2493,58.2339,58.2416,96127.0
2015-11-23 15:05:00,75.7,75.7,75.68,75.69,78301.0,58.2416,58.2416,58.2262,58.2339,78301.0
2015-11-23 15:10:00,75.7,75.71,75.69,75.69,167985.0,58.2416,58.2493,58.2339,58.2339,167985.0
2015-11-23 15:15:00,75.69,75.7,75.68,75.7,60483.0,58.2339,58.2416,58.2262,58.2416,60483.0
2015-11-23 15:20:00,75.7,75.71,75.69,75.7,138697.0,58.2416,58.2493,58.2339,58.2416,138697.0
2015-11-23 15:25:00,75.7,75.71,75.69,75.69,70198.0,58.2416,58.2493,58.2339,58.2339,70198.0
2015-11-23 15:30:00,75.7,75.84,75.69,75.84,169268.0,58.2416,58.3493,58.2339,58.3493,169268.0
2015-11-23 15:35:00,75.83,75.89,75.8,75.87,129745.0,58.3416,58.3878,58.3185,58.3724,129745.0
2015-11-23 15:40:00,75.88,75.92,75.87,75.88,96496.0,58.3801,58.4109,58.3724,58.3801,96496.0
2015-11-23 15:45:00,75.87,75.97,75.86,75.97,130503.0,58.3724,58.4493,58.3647,58.4493,130503.0
2015-11-23 15:50:00,75.97,76.06,75.91,76.03,246541.0,58.4493,58.5186,58.4032,58.4955,246541.0
2015-11-23 15:55:00,76.03,76.03,75.96,75.98,385124.0,58.4955,58.4955,58.4416,58.457,385124.0
2015-11-24 09:30:00,75.62,76.14,75.61,76.01,334485.0,58.1801,58.5801,58.1724,58.4801,334485.0
2015-11-24 09:35:00,76.02,76.09,75.67,75.89,133142.0,58.4878,58.5417,58.2185,58.3878,133142.0
2015-11-24 09:40:00,75.89,75.99,75.84,75.95,79222.0,58.3878,58.4647,58.3493,58.4339,79222.0
2015-11-24 09:45:00,75.94,76.03,75.9,75.9,71745.0,58.4263,58.4955,58.3955,58.3955,71745.0
2015-11-24 09:50:00,75.9,75.91,75.79,75.82,106051.0,58.3955,58.4032,58.3108,58.3339,106051.0
2015-11-24 09:55:00,75.82,75.92,75.73,75.92,68591.0,58.3339,58.4109,58.2647,58.4109,68591.0
2015-11-24 10:00:00,75.91,75.95,75.84,75.95,83303.0,58.4032,58.4339,58.3493,58.4339,83303.0
2015-11-24 10:05:00,75.95,76.01,75.94,76.0,91438.0,58.4339,58.4801,58.4263,58.4724,91438.0
2015-11-24 10:10:00,76.0,76.1,75.97,75.97,102183.0,58.4724,58.5494,58.4493,58.4493,102183.0
2015-11-24 10:15:00,75.97,76.06,75.94,76.03,85430.0,58.4493,58.5186,58.4263,58.4955,85430.0
2015-11-24 10:20:00,76.03,76.07,75.94,75.94,68353.0,58.4955,58.5263,58.4263,58.4263,68353.0
2015-11-24 10:25:00,75.94,75.94,75.87,75.9,59392.0,58.4263,58.4263,58.3724,58.3955,59392.0
2015-11-24 10:30:00,75.9,75.95,75.89,75.95,74662.0,58.3955,58.4339,58.3878,58.4339,74662.0
2015-11-24 10:35:00,75.94,75.99,75.85,75.91,68453.0,58.4263,58.4647,58.357,58.4032,68453.0
2015-11-24 10:40:00,75.91,75.98,75.89,75.95,59189.0,58.4032,58.457,58.3878,58.4339,59189.0
2015-11-24 10:45:00,75.95,75.96,75.78,75.86,87066.0,58.4339,58.4416,58.3032,58.3647,87066.0
2015-11-24 10:50:00,75.87,75.93,75.84,75.9,52525.0,58.3724,58.4186,58.3493,58.3955,52525.0
2015-11-24 10:55:00,75.91,75.94,75.87,75.92,68967.0,58.4032,58.4263,58.3724,58.4109,68967.0
2015-11-24 11:00:00,75.92,75.98,75.9,75.98,51311.0,58.4109,58.457,58.3955,58.457,51311.0
2015-11-24 11:05:00,75.97,76.04,75.95,76.03,73960.0,58.4493,58.5032,58.4339,58.4955,73960.0
2015-11-24 11:10:00,76.04,76.05,75.95,75.95,68710.0,58.5032,58.5109,58.4339,58.4339,68710.0
2015-11-24 11:15:00,75.95,75.99,75.91,75.93,80094.0,58.4339,58.4647,58.4032,58.4186,80094.0
2015-11-24 11:20:00,75.93,76.03,75.93,76.03,62828.0,58.4186,58.4955,58.4186,58.4955,62828.0
2015-11-24 11:25:00,76.03,76.12,76.03,76.12,68062.0,58.4955,58.5647,58.4955,58.5647,68062.0
2015-11-24 11:30:00,76.13,76.27,76.13,76.26,71356.0,58.5724,58.6801,58.5724,58.6725,71356.0
2015-11-24 11:35:00,76.26,76.31,76.22,76.29,45753.0,58.6725,58.7109,58.6417,58.6955,45753.0
2015-11-24 11:40:00,76.29,76.33,76.26,76.31,37440.0,58.6955,58.7263,58.6725,58.7109,37440.0
2015-11-24 11:45:00,76.31,76.35,76.28,76.3,33389.0,58.7109,58.7417,58.6878,58.7032,33389.0
2015-11-24 11:50:00,76.3,76.37,76.29,76.36,47554.0,58.7032,58.7571,58.6955,58.7494,47554.0
2015-11-24 11:55:00,76.37,76.43,76.36,76.4,39684.0,58.7571,58.8032,58.7494,58.7802,39684.0
2015-11-24 12:00:00,76.4,76.44,76.37,76.4,43331.0,58.7802,58.8109,58.7571,58.7802,43331.0
2015-11-24 12:05:00,76.4,76.41,76.34,76.36,41173.0,58.7802,58.7879,58.734,58.7494,41173.0
2015-11-24 12:10:00,76.35,76.43,76.34,76.42,58586.0,58.7417,58.8032,58.734,58.7956,58586.0
2015-11-24 12:15:00,76.42,76.44,76.38,76.41,48395.0,58.7956,58.8109,58.7648,58.7879,48395.0
2015-11-24 12:20:00,76.41,76.44,76.4,76.4,28860.0,58.7879,58.8109,58.7802,58.7802,28860.0
2015-11-24 12:25:00,76.4,76.47,76.4,76.46,22828.0,58.7802,58.834,58.7802,58.8263,22828.0
2015-11-24 12:30:00,76.46,76.48,76.44,76.46,33686.0,58.8263,58.8417,58.8109,58.8263,33686.0
2015-11-24 12:35:00,76.45,76.48,76.42,76.43,32408.0,58.8186,58.8417,58.7956,58.8032,32408.0
2015-11-24 12:40:00,76.42,76.48,76.42,76.44,48208.0,58.7956,58.8417,58.7956,58.8109,48208.0
2015-11-24 12:45:00,76.44,76.44,76.38,76.39,32567.0,58.8109,58.8109,58.7648,58.7725,32567.0
2015-11-24 12:50:00,76.39,76.44,76.39,76.4,39165.0,58.7725,58.8109,58.7725,58.7802,39165.0
2015-11-24 12:55:00,76.41,76.42,76.36,76.37,34125.0,58.7879,58.7956,58.7494,58.7571,34125.0
2015-11-24 13:00:00,76.37,76.53,76.36,76.49,70664.0,58.7571,58.8802,58.7494,58.8494,70664.0
2015-11-24 13:05:00,76.49,76.55,76.48,76.5,36029.0,58.8494,58.8956,58.8417,58.8571,36029.0
2015-11-24 13:10:00,76.51,76.55,76.5,76.52,31290.0,58.8648,58.8956,58.8571,58.8725,31290.0
2015-11-24 13:15:00,76.51,76.54,76.49,76.51,56216.0,58.8648,58.8879,58.8494,58.8648,56216.0
2015-11-24 13:20:00,76.52,76.61,76.51,76.55,53977.0,58.8725,58.9417,58.8648,58.8956,53977.0
2015-11-24 13:25:00,76.55,76.58,76.52,76.54,41282.0,58.8956,58.9187,58.8725,58.8879,41282.0
2015-11-24 13:30:00,76.56,76.56,76.5,76.52,31895.0,58.9033,58.9033,58.8571,58.8725,31895.0
2015-11-24 13:35:00,76.53,76.57,76.51,76.54,72486.0,58.8802,58.911,58.8648,58.8879,72486.0
2015-11-24 13:40:00,76.54,76.59,76.52,76.53,53446.0,58.8879,58.9263,58.8725,58.8802,53446.0
2015-11-24 13:45:00,76.52,76.56,76.5,76.51,107296.0,58.8725,58.9033,58.8571,58.8648,107296.0
2015-11-24 13:50:00,76.51,76.57,76.51,76.55,42749.0,58.8648,58.911,58.8648,58.8956,42749.0
2015-11-24 13:55:00,76.55,76.59,76.54,76.59,32168.0,58.8956,58.9263,58.8879,58.9263,32168.0
2015-11-24 14:00:00,76.58,76.6,76.55,76.58,32485.0,58.9187,58.934,58.8956,58.9187,32485.0
2015-11-24 14:05:00,76.59,76.66,76.58,76.59,73168.0,58.9263,58.9802,58.9187,58.9263,73168.0
2015-11-24 14:10:00,76.59,76.6,76.42,76.46,54511.0,58.9263,58.934,58.7956,58.8263,54511.0
2015-11-24 14:15:00,76.46,76.52,76.44,76.52,33122.0,58.8263,58.8725,58.8109,58.8725,33122.0
2015-11-24 14:20:00,76.51,76.52,76.47,76.5,30660.0,58.8648,58.8725,58.834,58.8571,30660.0
2015-11-24 14:25:00,76.5,76.54,76.45,76.49,43618.0,58.8571,58.8879,58.8186,58.8494,43618.0
2015-11-24 14:30:00,76.49,76.58,76.48,76.55,48232.0,58.8494,58.9187,58.8417,58.8956,48232.0
2015-11-24 14:35:00,76.55,76.57,76.51,76.55,35543.0,58.8956,58.911,58.8648,58.8956,35543.0
2015-11-24 14:40:00,76.55,76.59,76.55,76.56,30032.0,58.8956,58.9263,58.8956,58.9033,30032.0
2015-11-24 14:45:00,76.56,76.56,76.51,76.52,35533.0,58.9033,58.9033,58.8648,58.8725,35533.0
2015-11-24 14:50:00,76.51,76.56,76.48,76.54,37584.0,58.8648,58.9033,58.8417,58.8879,37584.0
2015-11-24 14:55:00,76.55,76.58,76.53,76.54,48874.0,58.8956,58.9187,58.8802,58.8879,48874.0
2015-11-24 15:00:00,76.53,76.54,76.46,76.51,89381.0,58.8802,58.8879,58.8263,58.8648,89381.0
2015-11-24 15:05:00,76.51,76.61,76.48,76.59,76795.0,58.8648,58.9417,58.8417,58.9263,76795.0
2015-11-24 15:10:00,76.59,76.65,76.59,76.6,49297.0,58.9263,58.9725,58.9263,58.934,49297.0
2015-11-24 15:15:00,76.6,76.69,76.6,76.6,91656.0,58.934,59.0033,58.934,58.934,91656.0
2015-11-24 15:20:00,76.6,76.61,76.53,76.58,49969.0,58.934,58.9417,58.8802,58.9187,49969.0
2015-11-24 15:25:00,76.58,76.63,76.55,76.57,68565.0,58.9187,58.9571,58.8956,58.911,68565.0
2015-11-24 15:30:00,76.57,76.61,76.55,76.58,108499.0,58.911,58.9417,58.8956,58.9187,108499.0
2015-11-24 15:35:00,76.57,76.61,76.54,76.55,80418.0,58.911,58.9417,58.8879,58.8956,80418.0
2015-11-24 15:40:00,76.55,76.55,76.48,76.55,77606.0,58.8956,58.8956,58.8417,58.8956,77606.0
2015-11-24 15:45:00,76.54,76.55,76.42,76.43,121419.0,58.8879,58.8956,58.7956,58.8032,121419.0
2015-11-24 15:50:00,76.45,76.52,76.44,76.5,124476.0,58.8186,58.8725,58.8109,58.8571,124476.0
2015-11-24 15:55:00,76.51,76.57,76.43,76.47,415751.0,58.8648,58.911,58.8032,58.834,415751.0
2015-11-25 09:30:00,76.53,76.74,76.42,76.53,272446.0,58.8802,59.0418,58.7956,58.8802,272446.0
2015-11-25 09:35:00,76.53,76.72,76.43,76.47,57587.0,58.8802,59.0264,58.8032,58.834,57587.0
2015-11-25 09:40:00,76.47,76.52,76.43,76.45,31855.0,58.834,58.8725,58.8032,58.8186,31855.0
2015-11-25 09:45:00,76.45,76.47,76.35,76.38,34261.0,58.8186,58.834,58.7417,58.7648,34261.0
2015-11-25 09:50:00,76.37,76.52,76.36,76.48,60973.0,58.7571,58.8725,58.7494,58.8417,60973.0
2015-11-25 09:55:00,76.48,76.5,76.36,76.38,60507.0,58.8417,58.8571,58.7494,58.7648,60507.0
2015-11-25 10:00:00,76.38,76.4,76.28,76.28,40511.0,58.7648,58.7802,58.6878,58.6878,40511.0
2015-11-25 10:05:00,76.27,76.32,76.2,76.21,51090.0,58.6801,58.7186,58.6263,58.634,51090.0
2015-11-25 10:10:00,76.21,76.27,76.2,76.24,42310.0,58.634,58.6801,58.6263,58.6571,42310.0
2015-11-25 10:15:00,76.23,76.35,76.21,76.32,36558.0,58.6494,58.7417,58.634,58.7186,36558.0
2015-11-25 10:20:00,76.32,76.35,76.25,76.27,76780.0,58.7186,58.7417,58.6648,58.6801,76780.0
2015-11-25 10:25:00,76.26,76.29,76.21,76.22,39111.0,58.6725,58.6955,58.634,58.6417,39111.0
2015-11-25 10:30:00,76.22,76.32,76.22,76.29,34811.0,58.6417,58.7186,58.6417,58.6955,34811.0
2015-11-25 10:35:00,76.3,76.31,76.23,76.25,38799.0,58.7032,58.7109,58.6494,58.6648,38799.0
2015-11-25 10:40:00,76.25,76.29,76.24,76.26,31359.0,58.6648,58.6955,58.6571,58.6725,31359.0
2015-11-25 10:45:00,76.26,76.3,76.25,76.29,40202.0,58.6725,58.7032,58.6648,58.6955,40202.0
2015-11-25 10:50:00,76.28,76.38,76.28,76.37,46674.0,58.6878,58.7648,58.6878,58.7571,46674.0
2015-11-25 10:55:00,76.37,76.38,76.3,76.32,27601.0,58.7571,58.7648,58.7032,58.7186,27601.0
2015-11-25 11:00:00,76.32,76.33,76.2,76.26,44295.0,58.7186,58.7263,58.6263,58.6725,44295.0
2015-11-25 11:05:00,76.27,76.29,76.25,76.26,33988.0,58.6801,58.6955,58.6648,58.6725,33988.0
2015-11-25 11:10:00,76.26,76.26,76.18,76.23,34023.0,58.6725,58.6725,58.6109,58.6494,34023.0
2015-11-25 11:15:00,76.22,76.33,76.22,76.28,38109.0,58.6417,58.7263,58.6417,58.6878,38109.0
2015-11-25 11:20:00,76.27,76.28,76.16,76.16,33183.0,58.6801,58.6878,58.5955,58.5955,33183.0
2015-11-25 11:25:00,76.17,76.25,76.14,76.17,56535.0,58.6032,58.6648,58.5801,58.6032,56535.0
2015-11-25 11:30:00,76.17,76.21,76.13,76.19,39962.0,58.6032,58.634,58.5724,58.6186,39962.0
2015-11-25 11:35:00,76.2,76.21,76.14,76.17,27949.0,58.6263,58.634,58.5801,58.6032,27949.0
2015-11-25 11:40:00,76.18,76.18,76.16,76.18,20041.0,58.6109,58.6109,58.5955,58.6109,20041.0
2015-11-25 11:45:00,76.18,76.19,76.14,76.15,20112.0,58.6109,58.6186,58.5801,58.5878,20112.0
2015-11-25 11:50:00,76.16,76.17,76.12,76.16,31495.0,58.5955,58.6032,58.5647,58.5955,31495.0
2015-11-25 11:55:00,76.16,76.2,76.14,76.2,49280.0,58.5955,58.6263,58.5801,58.6263,49280.0
2015-11-25 12:00:00,76.2,76.3,76.19,76.28,45306.0,58.6263,58.7032,58.6186,58.6878,45306.0
2015-11-25 12:05:00,76.29,76.33,76.25,76.25,66083.0,58.6955,58.7263,58.6648,58.6648,66083.0
2015-11-25 12:10:00,76.26,76.26,76.17,76.2,33991.0,58.6725,58.6725,58.6032,58.6263,33991.0
2015-11-25 12:15:00,76.21,76.3,76.19,76.29,25152.0,58.634,58.7032,58.6186,58.6955,25152.0
2015-11-25 12:20:00,76.29,76.29,76.21,76.24,20751.0,58.6955,58.6955,58.634,58.6571,20751.0
2015-11-25 12:25:00,76.23,76.24,76.19,76.24,23833.0,58.6494,58.6571,58.6186,58.6571,23833.0
2015-11-25 12:30:00,76.23,76.24,76.2,76.22,14239.0,58.6494,58.6571,58.6263,58.6417,14239.0
2015-11-25 12:35:00,76.22,76.26,76.19,76.2,22743.0,58.6417,58.6725,58.6186,58.6263,22743.0
2015-11-25 12:40:00,76.2,76.23,76.18,76.23,18101.0,58.6263,58.6494,58.6109,58.6494,18101.0
2015-11-25 12:45:00,76.22,76.25,76.21,76.25,23846.0,58.6417,58.6648,58.634,58.6648,23846.0
2015-11-25 12:50:00,76.24,76.25,76.17,76.2,21849.0,58.6571,58.6648,58.6032,58.6263,21849.0
2015-11-25 12:55:00,76.2,76.2,76.13,76.13,23135.0,58.6263,58.6263,58.5724,58.5724,23135.0
2015-11-25 13:00:00,76.14,76.18,76.13,76.14,30485.0,58.5801,58.6109,58.5724,58.5801,30485.0
2015-11-25 13:05:00,76.13,76.17,76.12,76.14,29892.0,58.5724,58.6032,58.5647,58.5801,29892.0
2015-11-25 13:10:00,76.14,76.17,76.09,76.11,30130.0,58.5801,58.6032,58.5417,58.557,30130.0
2015-11-25 13:15:00,76.11,76.13,76.1,76.11,26984.0,58.557,58.5724,58.5494,58.557,26984.0
2015-11-25 13:20:00,76.11,76.14,76.09,76.11,22621.0,58.557,58.5801,58.5417,58.557,22621.0
2015-11-25 13:25:00,76.1,76.1,76.06,76.09,39375.0,58.5494,58.5494,58.5186,58.5417,39375.0
2015-11-25 13:30:00,76.09,76.12,76.08,76.1,21041.0,58.5417,58.5647,58.534,58.5494,21041.0
2015-11-25 13:35:00,76.09,76.13,76.08,76.1,19545.0,58.5417,58.5724,58.534,58.5494,19545.0
2015-11-25 13:40:00,76.09,76.12,76.08,76.12,16472.0,58.5417,58.5647,58.534,58.5647,16472.0
2015-11-25 13:45:00,76.12,76.12,76.08,76.08,28753.0,58.5647,58.5647,58.534,58.534,28753.0
2015-11-25 13:50:00,76.08,76.1,76.06,76.06,27395.0,58.534,58.5494,58.5186,58.5186,27395.0
2015-11-25 13:55:00,76.06,76.11,76.05,76.09,46524.0,58.5186,58.557,58.5109,58.5417,46524.0
2015-11-25 14:00:00,76.09,76.13,76.08,76.13,23439.0,58.5417,58.5724,58.534,58.5724,23439.0
2015-11-25 14:05:00,76.13,76.13,76.1,76.11,23318.0,58.5724,58.5724,58.5494,58.557,23318.0
2015-11-25 14:10:00,76.11,76.13,76.1,76.1,29344.0,58.557,58.5724,58.5494,58.5494,29344.0
2015-11-25 14:15:00,76.11,76.12,76.08,76.1,22569.0,58.557,58.5647,58.534,58.5494,22569.0
2015-11-25 14:20:00,76.11,76.11,76.06,76.08,43292.0,58.557,58.557,58.5186,58.534,43292.0
2015-11-25 14:25:00,76.08,76.1,76.07,76.09,28682.0,58.534,58.5494,58.5263,58.5417,28682.0
2015-11-25 14:30:00,76.08,76.1,76.07,76.1,29730.0,58.534,58.5494,58.5263,58.5494,29730.0
2015-11-25 14:35:00,76.1,76.1,76.08,76.09,25306.0,58.5494,58.5494,58.534,58.5417,25306.0
2015-11-25 14:40:00,76.1,76.1,76.09,76.1,12256.0,58.5494,58.5494,58.5417,58.5494,12256.0
2015-11-25 14:45:00,76.09,76.11,76.09,76.11,34411.0,58.5417,58.557,58.5417,58.557,34411.0
2015-11-25 14:50:00,76.11,76.13,76.1,76.13,16340.0,58.557,58.5724,58.5494,58.5724,16340.0
2015-11-25 14:55:00,76.12,76.13,76.11,76.12,29854.0,58.5647,58.5724,58.557,58.5647,29854.0
2015-11-25 15:00:00,76.12,76.14,76.11,76.14,40776.0,58.5647,58.5801,58.557,58.5801,40776.0
2015-11-25 15:05:00,76.14,76.16,76.12,76.13,71699.0,58.5801,58.5955,58.5647,58.5724,71699.0
2015-11-25 15:10:00,76.13,76.15,76.11,76.12,34617.0,58.5724,58.5878,58.557,58.5647,34617.0
2015-11-25 15:15:00,76.12,76.14,76.09,76.12,79761.0,58.5647,58.5801,58.5417,58.5647,79761.0
2015-11-25 15:20:00,76.11,76.15,76.1,76.12,26552.0,58.557,58.5878,58.5494,58.5647,26552.0
2015-11-25 15:25:00,76.13,76.13,76.08,76.09,31900.0,58.5724,58.5724,58.534,58.5417,31900.0
2015-11-25 15:30:00,76.09,76.09,76.01,76.02,56918.0,58.5417,58.5417,58.4801,58.4878,56918.0
2015-11-25 15:35:00,76.02,76.03,75.96,75.96,69727.0,58.4878,58.4955,58.4416,58.4416,69727.0
2015-11-25 15:40:00,75.96,75.98,75.93,75.93,52274.0,58.4416,58.457,58.4186,58.4186,52274.0
2015-11-25 15:45:00,75.94,75.97,75.9,75.94,101523.0,58.4263,58.4493,58.3955,58.4263,101523.0
2015-11-25 15:50:00,75.93,75.94,75.9,75.92,110886.0,58.4186,58.4263,58.3955,58.4109,110886.0
2015-11-25 15:55:00,75.91,75.98,75.88,75.91,197485.0,58.4032,58.457,58.3801,58.4032,197485.0
2015-11-27 09:30:00,75.89,76.37,75.79,75.91,205328.0,58.3878,58.7571,58.3108,58.4032,205328.0
2015-11-27 09:35:00,75.87,75.97,75.79,75.87,88166.0,58.3724,58.4493,58.3108,58.3724,88166.0
2015-11-27 09:40:00,75.88,75.88,75.74,75.81,59693.0,58.3801,58.3801,58.2724,58.3262,59693.0
2015-11-27 09:45:00,75.81,75.91,75.71,75.72,88254.0,58.3262,58.4032,58.2493,58.257,88254.0
2015-11-27 09:50:00,75.72,75.73,75.66,75.66,60631.0,58.257,58.2647,58.2108,58.2108,60631.0
2015-11-27 09:55:00,75.66,75.75,75.61,75.62,70197.0,58.2108,58.2801,58.1724,58.1801,70197.0
2015-11-27 10:00:00,75.62,75.64,75.56,75.56,56894.0,58.1801,58.1954,58.1339,58.1339,56894.0
2015-11-27 10:05:00,75.56,75.68,75.52,75.63,29187.0,58.1339,58.2262,58.1031,58.1877,29187.0
2015-11-27 10:10:00,75.63,75.65,75.5,75.53,37526.0,58.1877,58.2031,58.0877,58.1108,37526.0
2015-11-27 10:15:00,75.52,75.63,75.5,75.6,32374.0,58.1031,58.1877,58.0877,58.1647,32374.0
2015-11-27 10:20:00,75.62,75.69,75.61,75.63,22432.0,58.1801,58.2339,58.1724,58.1877,22432.0
2015-11-27 10:25:00,75.64,75.65,75.57,75.57,22623.0,58.1954,58.2031,58.1416,58.1416,22623.0
2015-11-27 10:30:00,75.57,75.63,75.57,75.59,35115.0,58.1416,58.1877,58.1416,58.157,35115.0
2015-11-27 10:35:00,75.59,75.64,75.58,75.6,39723.0,58.157,58.1954,58.1493,58.1647,39723.0
2015-11-27 10:40:00,75.59,75.63,75.59,75.62,20401.0,58.157,58.1877,58.157,58.1801,20401.0
2015-11-27 10:45:00,75.63,75.67,75.62,75.63,37431.0,58.1877,58.2185,58.1801,58.1877,37431.0
2015-11-27 10:50:00,75.64,75.7,75.63,75.7,29107.0,58.1954,58.2416,58.1877,58.2416,29107.0
2015-11-27 10:55:00,75.7,75.72,75.68,75.7,41811.0,58.2416,58.257,58.2262,58.2416,41811.0
2015-11-27 11:00:00,75.71,75.74,75.66,75.68,70300.0,58.2493,58.2724,58.2108,58.2262,70300.0
2015-11-27 11:05:00,75.68,75.75,75.67,75.75,35286.0,58.2262,58.2801,58.2185,58.2801,35286.0
2015-11-27 11:10:00,75.75,75.83,75.72,75.8,35671.0,58.2801,58.3416,58.257,58.3185,35671.0
2015-11-27 11:15:00,75.8,75.89,75.79,75.86,34307.0,58.3185,58.3878,58.3108,58.3647,34307.0
2015-11-27 11:20:00,75.86,75.88,75.8,75.82,20062.0,58.3647,58.3801,58.3185,58.3339,20062.0
2015-11-27 11:25:00,75.82,75.83,75.73,75.74,48029.0,58.3339,58.3416,58.2647,58.2724,48029.0
2015-11-27 11:30:00,75.74,75.86,75.74,75.8,34893.0,58.2724,58.3647,58.2724,58.3185,34893.0
2015-11-27 11:35:00,75.8,75.83,75.77,75.78,21765.0,58.3185,58.3416,58.2955,58.3032,21765.0
2015-11-27 11:40:00,75.77,75.8,75.75,75.78,30502.0,58.2955,58.3185,58.2801,58.3032,30502.0
2015-11-27 11:45:00,75.78,75.79,75.71,75.78,25399.0,58.3032,58.3108,58.2493,58.3032,25399.0
2015-11-27 11:50:00,75.78,75.79,75.72,75.73,22872.0,58.3032,58.3108,58.257,58.2647,22872.0
2015-11-27 11:55:00,75.72,75.73,75.65,75.72,23688.0,58.257,58.2647,58.2031,58.257,23688.0
2015-11-27 12:00:00,75.72,75.76,75.67,75.7,28113.0,58.257,58.2878,58.2185,58.2416,28113.0
2015-11-27 12:05:00,75.69,75.75,75.68,75.71,19460.0,58.2339,58.2801,58.2262,58.2493,19460.0
2015-11-27 12:10:00,75.71,75.76,75.69,75.72,30471.0,58.2493,58.2878,58.2339,58.257,30471.0
2015-11-27 12:15:00,75.71,75.79,75.71,75.78,27858.0,58.2493,58.3108,58.2493,58.3032,27858.0
2015-11-27 12:20:00,75.78,75.79,75.75,75.76,25389.0,58.3032,58.3108,58.2801,58.2878,25389.0
2015-11-27 12:25:00,75.77,75.77,75.73,75.77,23839.0,58.2955,58.2955,58.2647,58.2955,23839.0
2015-11-27 12:30:00,75.77,75.82,75.76,75.81,38745.0,58.2955,58.3339,58.2878,58.3262,38745.0
2015-11-27 12:35:00,75.81,75.83,75.72,75.72,38482.0,58.3262,58.3416,58.257,58.257,38482.0
2015-11-27 12:40:00,75.73,75.75,75.68,75.69,45244.0,58.2647,58.2801,58.2262,58.2339,45244.0
2015-11-27 12:45:00,75.69,75.7,75.63,75.67,66728.0,58.2339,58.2416,58.1877,58.2185,66728.0
2015-11-27 12:50:00,75.67,75.69,75.64,75.65,96542.0,58.2185,58.2339,58.1954,58.2031,96542.0
2015-11-27 12:55:00,75.66,75.74,75.63,75.72,127549.0,58.2108,58.2724,58.1877,58.257,127549.0
2015-11-30 09:30:00,75.58,75.81,75.53,75.58,204599.0,58.1493,58.3262,58.1108,58.1493,204599.0
2015-11-30 09:35:00,75.58,75.58,75.31,75.4,127814.0,58.1493,58.1493,57.9415,58.0108,127814.0
2015-11-30 09:40:00,75.39,75.39,75.19,75.25,192355.0,58.0031,58.0031,57.8492,57.8954,192355.0
2015-11-30 09:45:00,75.25,75.33,75.25,75.3,144311.0,57.8954,57.9569,57.8954,57.9339,144311.0
2015-11-30 09:50:00,75.3,75.47,75.28,75.41,109634.0,57.9339,58.0646,57.9185,58.0185,109634.0
2015-11-30 09:55:00,75.41,75.43,75.26,75.31,246156.0,58.0185,58.0339,57.9031,57.9415,246156.0
2015-11-30 10:00:00,75.3,75.39,75.21,75.24,68751.0,57.9339,58.0031,57.8646,57.8877,68751.0
2015-11-30 10:05:00,75.23,75.25,75.07,75.2,142689.0,57.88,57.8954,57.7569,57.8569,142689.0
2015-11-30 10:10:00,75.2,75.39,75.13,75.37,82608.0,57.8569,58.0031,57.8031,57.9877,82608.0
2015-11-30 10:15:00,75.37,75.38,75.23,75.25,83523.0,57.9877,57.9954,57.88,57.8954,83523.0
2015-11-30 10:20:00,75.26,75.31,75.21,75.21,61620.0,57.9031,57.9415,57.8646,57.8646,61620.0
2015-11-30 10:25:00,75.21,75.35,75.19,75.35,60074.0,57.8646,57.9723,57.8492,57.9723,60074.0
2015-11-30 10:30:00,75.34,75.4,75.34,75.35,49119.0,57.9646,58.0108,57.9646,57.9723,49119.0
2015-11-30 10:35:00,75.35,75.49,75.32,75.4,80989.0,57.9723,58.08,57.9492,58.0108,80989.0
2015-11-30 10:40:00,75.39,75.42,75.35,75.42,54893.0,58.0031,58.0262,57.9723,58.0262,54893.0
2015-11-30 10:45:00,75.42,75.43,75.29,75.29,59145.0,58.0262,58.0339,57.9262,57.9262,59145.0
2015-11-30 10:50:00,75.29,75.37,75.27,75.31,53978.0,57.9262,57.9877,57.9108,57.9415,53978.0
2015-11-30 10:55:00,75.31,75.31,75.21,75.27,54165.0,57.9415,57.9415,57.8646,57.9108,54165.0
2015-11-30 11:00:00,75.26,75.27,75.18,75.2,60300.0,57.9031,57.9108,57.8415,57.8569,60300.0
2015-11-30 11:05:00,75.21,75.25,75.2,75.25,49448.0,57.8646,57.8954,57.8569,57.8954,49448.0
2015-11-30 11:10:00,75.24,75.31,75.24,75.27,42723.0,57.8877,57.9415,57.8877,57.9108,42723.0
2015-11-30 11:15:00,75.26,75.27,75.15,75.17,92237.0,57.9031,57.9108,57.8184,57.8338,92237.0
2015-11-30 11:20:00,75.17,75.22,75.15,75.19,68183.0,57.8338,57.8723,57.8184,57.8492,68183.0
2015-11-30 11:25:00,75.18,75.2,75.09,75.1,102124.0,57.8415,57.8569,57.7723,57.78,102124.0
2015-11-30 11:30:00,75.09,75.1,75.03,75.03,47153.0,57.7723,57.78,57.7261,57.7261,47153.0
2015-11-30 11:35:00,75.03,75.04,75.0,75.0,55732.0,57.7261,57.7338,57.703,57.703,55732.0
2015-11-30 11:40:00,75.0,75.01,74.92,74.97,97432.0,57.703,57.7107,57.6415,57.68,97432.0
2015-11-30 11:45:00,74.97,75.05,74.96,75.01,56731.0,57.68,57.7415,57.6723,57.7107,56731.0
2015-11-30 11:50:00,75.0,75.05,74.97,75.02,43592.0,57.703,57.7415,57.68,57.7184,43592.0
2015-11-30 11:55:00,75.03,75.04,74.99,75.02,37352.0,57.7261,57.7338,57.6953,57.7184,37352.0
2015-11-30 12:00:00,75.02,75.06,75.0,75.06,30339.0,57.7184,57.7492,57.703,57.7492,30339.0
2015-11-30 12:05:00,75.04,75.14,75.03,75.11,57651.0,57.7338,57.8108,57.7261,57.7877,57651.0
2015-11-30 12:10:00,75.11,75.12,75.05,75.11,28696.0,57.7877,57.7954,57.7415,57.7877,28696.0
2015-11-30 12:15:00,75.1,75.18,75.09,75.17,27769.0,57.78,57.8415,57.7723,57.8338,27769.0
2015-11-30 12:20:00,75.17,75.19,75.14,75.18,27165.0,57.8338,57.8492,57.8108,57.8415,27165.0
2015-11-30 12:25:00,75.18,75.22,75.16,75.22,25845.0,57.8415,57.8723,57.8261,57.8723,25845.0
2015-11-30 12:30:00,75.22,75.26,75.2,75.23,50980.0,57.8723,57.9031,57.8569,57.88,50980.0
2015-11-30 12:35:00,75.23,75.3,75.23,75.3,36855.0,57.88,57.9339,57.88,57.9339,36855.0
2015-11-30 12:40:00,75.29,75.32,75.26,75.29,32239.0,57.9262,57.9492,57.9031,57.9262,32239.0
2015-11-30 12:45:00,75.29,75.31,75.25,75.28,43211.0,57.9262,57.9415,57.8954,57.9185,43211.0
2015-11-30 12:50:00,75.27,75.28,75.2,75.2,24503.0,57.9108,57.9185,57.8569,57.8569,24503.0
2015-11-30 12:55:00,75.2,75.26,75.19,75.25,40685.0,57.8569,57.9031,57.8492,57.8954,40685.0
2015-11-30 13:00:00,75.23,75.34,75.2,75.34,27232.0,57.88,57.9646,57.8569,57.9646,27232.0
2015-11-30 13:05:00,75.33,75.36,75.3,75.32,30095.0,57.9569,57.98,57.9339,57.9492,30095.0
2015-11-30 13:10:00,75.31,75.36,75.29,75.34,53838.0,57.9415,57.98,57.9262,57.9646,53838.0
2015-11-30 13:15:00,75.33,75.35,75.3,75.3,50613.0,57.9569,57.9723,57.9339,57.9339,50613.0
2015-11-30 13:20:00,75.3,75.31,75.28,75.3,31544.0,57.9339,57.9415,57.9185,57.9339,31544.0
2015-11-30 13:25:00,75.29,75.34,75.29,75.32,79076.0,57.9262,57.9646,57.9262,57.9492,79076.0
2015-11-30 13:30:00,75.32,75.33,75.29,75.3,28889.0,57.9492,57.9569,57.9262,57.9339,28889.0
2015-11-30 13:35:00,75.3,75.35,75.28,75.35,30471.0,57.9339,57.9723,57.9185,57.9723,30471.0
2015-11-30 13:40:00,75.35,75.38,75.31,75.35,26445.0,57.9723,57.9954,57.9415,57.9723,26445.0
2015-11-30 13:45:00,75.35,75.36,75.3,75.31,20544.0,57.9723,57.98,57.9339,57.9415,20544.0
2015-11-30 13:50:00,75.3,75.33,75.27,75.28,43309.0,57.9339,57.9569,57.9108,57.9185,43309.0
2015-11-30 13:55:00,75.28,75.31,75.27,75.3,31523.0,57.9185,57.9415,57.9108,57.9339,31523.0
2015-11-30 14:00:00,75.29,75.33,75.25,75.32,67443.0,57.9262,57.9569,57.8954,57.9492,67443.0
2015-11-30 14:05:00,75.32,75.32,75.26,75.31,42022.0,57.9492,57.9492,57.9031,57.9415,42022.0
2015-11-30 14:10:00,75.31,75.33,75.21,75.22,50293.0,57.9415,57.9569,57.8646,57.8723,50293.0
2015-11-30 14:15:00,75.21,75.25,75.21,75.22,42947.0,57.8646,57.8954,57.8646,57.8723,42947.0
2015-11-30 14:20:00,75.22,75.25,75.18,75.23,70861.0,57.8723,57.8954,57.8415,57.88,70861.0
2015-11-30 14:25:00,75.24,75.27,75.21,75.23,64216.0,57.8877,57.9108,57.8646,57.88,64216.0
2015-11-30 14:30:00,75.24,75.25,75.13,75.14,67580.0,57.8877,57.8954,57.8031,57.8108,67580.0
2015-11-30 14:35:00,75.14,75.17,75.09,75.16,55817.0,57.8108,57.8338,57.7723,57.8261,55817.0
2015-11-30 14:40:00,75.16,75.18,75.14,75.17,42970.0,57.8261,57.8415,57.8108,57.8338,42970.0
2015-11-30 14:45:00,75.16,75.17,75.13,75.15,34051.0,57.8261,57.8338,57.8031,57.8184,34051.0
2015-11-30 14:50:00,75.14,75.16,75.08,75.11,48880.0,57.8108,57.8261,57.7646,57.7877,48880.0
2015-11-30 14:55:00,75.11,75.12,75.05,75.09,54723.0,57.7877,57.7954,57.7415,57.7723,54723.0
2015-11-30 15:00:00,75.08,75.09,75.0,75.02,62697.0,57.7646,57.7723,57.703,57.7184,62697.0
2015-11-30 15:05:00,75.02,75.04,75.0,75.02,62351.0,57.7184,57.7338,57.703,57.7184,62351.0
2015-11-30 15:10:00,75.02,75.12,75.0,75.12,64812.0,57.7184,57.7954,57.703,57.7954,64812.0
2015-11-30 15:15:00,75.12,75.13,75.02,75.02,79774.0,57.7954,57.8031,57.7184,57.7184,79774.0
2015-11-30 15:20:00,75.02,75.05,74.94,74.95,87429.0,57.7184,57.7415,57.6569,57.6646,87429.0
2015-11-30 15:25:00,74.95,74.98,74.92,74.98,57984.0,57.6646,57.6877,57.6415,57.6877,57984.0
2015-11-30 15:30:00,74.98,75.09,74.94,75.08,85072.0,57.6877,57.7723,57.6569,57.7646,85072.0
2015-11-30 15:35:00,75.08,75.1,75.0,75.02,97902.0,57.7646,57.78,57.703,57.7184,97902.0
2015-11-30 15:40:00,75.02,75.02,74.93,74.94,116496.0,57.7184,57.7184,57.6492,57.6569,116496.0
2015-11-30 15:45:00,74.94,74.96,74.84,74.96,235740.0,57.6569,57.6723,57.5799,57.6723,235740.0
2015-11-30 15:50:00,74.95,75.02,74.89,74.97,207821.0,57.6646,57.7184,57.6184,57.68,207821.0
2015-11-30 15:55:00,74.97,75.02,74.88,74.9,606797.0,57.68,57.7184,57.6107,57.6261,606797.0
2015-12-01 09:30:00,74.87,75.41,74.87,75.33,447628.0,57.603,58.0185,57.603,57.9569,447628.0
2015-12-01 09:35:00,75.33,75.55,75.28,75.51,118100.0,57.9569,58.1262,57.9185,58.0954,118100.0
2015-12-01 09:40:00,75.52,75.83,75.52,75.74,149653.0,58.1031,58.3416,58.1031,58.2724,149653.0
2015-12-01 09:45:00,75.77,75.78,75.61,75.66,151228.0,58.2955,58.3032,58.1724,58.2108,151228.0
2015-12-01 09:50:00,75.68,75.85,75.67,75.76,105703.0,58.2262,58.357,58.2185,58.2878,105703.0
2015-12-01 09:55:00,75.76,75.79,75.56,75.59,158352.0,58.2878,58.3108,58.1339,58.157,158352.0
2015-12-01 10:00:00,75.59,75.72,75.58,75.59,134990.0,58.157,58.257,58.1493,58.157,134990.0
2015-12-01 10:05:00,75.6,75.72,75.56,75.72,100937.0,58.1647,58.257,58.1339,58.257,100937.0
2015-12-01 10:10:00,75.71,75.74,75.68,75.7,77487.0,58.2493,58.2724,58.2262,58.2416,77487.0
2015-12-01 10:15:00,75.71,75.71,75.44,75.55,123645.0,58.2493,58.2493,58.0416,58.1262,123645.0
2015-12-01 10:20:00,75.56,75.68,75.56,75.66,66664.0,58.1339,58.2262,58.1339,58.2108,66664.0
2015-12-01 10:25:00,75.65,75.75,75.65,75.72,116979.0,58.2031,58.2801,58.2031,58.257,116979.0
2015-12-01 10:30:00,75.73,75.74,75.6,75.6,93962.0,58.2647,58.2724,58.1647,58.1647,93962.0
2015-12-01 10:35:00,75.59,75.74,75.59,75.71,55228.0,58.157,58.2724,58.157,58.2493,55228.0
2015-12-01 10:40:00,75.71,75.72,75.65,75.7,54586.0,58.2493,58.257,58.2031,58.2416,54586.0
2015-12-01 10:45:00,75.69,75.82,75.69,75.81,51421.0,58.2339,58.3339,58.2339,58.3262,51421.0
2015-12-01 10:50:00,75.82,75.87,75.76,75.79,89261.0,58.3339,58.3724,58.2878,58.3108,89261.0
2015-12-01 10:55:00,75.79,75.82,75.77,75.78,31461.0,58.3108,58.3339,58.2955,58.3032,31461.0
2015-12-01 11:00:00,75.77,75.78,75.68,75.7,122660.0,58.2955,58.3032,58.2262,58.2416,122660.0
2015-12-01 11:05:00,75.69,75.73,75.67,75.71,84455.0,58.2339,58.2647,58.2185,58.2493,84455.0
2015-12-01 11:10:00,75.7,75.72,75.59,75.59,118545.0,58.2416,58.257,58.157,58.157,118545.0
2015-12-01 11:15:00,75.59,75.64,75.59,75.6,77800.0,58.157,58.1954,58.157,58.1647,77800.0
2015-12-01 11:20:00,75.6,75.71,75.6,75.67,64295.0,58.1647,58.2493,58.1647,58.2185,64295.0
2015-12-01 11:25:00,75.68,75.69,75.62,75.66,78159.0,58.2262,58.2339,58.1801,58.2108,78159.0
2015-12-01 11:30:00,75.65,75.73,75.65,75.71,61748.0,58.2031,58.2647,58.2031,58.2493,61748.0
2015-12-01 11:35:00,75.7,75.71,75.61,75.65,52057.0,58.2416,58.2493,58.1724,58.2031,52057.0
2015-12-01 11:40:00,75.65,75.66,75.59,75.64,74132.0,58.2031,58.2108,58.157,58.1954,74132.0
2015-12-01 11:45:00,75.65,75.68,75.63,75.68,51089.0,58.2031,58.2262,58.1877,58.2262,51089.0
2015-12-01 11:50:00,75.67,75.68,75.64,75.67,39704.0,58.2185,58.2262,58.1954,58.2185,39704.0
2015-12-01 11:55:00,75.67,75.73,75.58,75.73,70863.0,58.2185,58.2647,58.1493,58.2647,70863.0
2015-12-01 12:00:00,75.72,75.78,75.69,75.78,70200.0,58.257,58.3032,58.2339,58.3032,70200.0
2015-12-01 12:05:00,75.78,75.85,75.77,75.84,56351.0,58.3032,58.357,58.2955,58.3493,56351.0
2015-12-01 12:10:00,75.85,75.93,75.84,75.93,70442.0,58.357,58.4186,58.3493,58.4186,70442.0
2015-12-01 12:15:00,75.92,75.93,75.86,75.87,52279.0,58.4109,58.4186,58.3647,58.3724,52279.0
2015-12-01 12:20:00,75.87,75.99,75.86,75.97,60643.0,58.3724,58.4647,58.3647,58.4493,60643.0
2015-12-01 12:25:00,75.98,76.0,75.96,75.97,51494.0,58.457,58.4724,58.4416,58.4493,51494.0
2015-12-01 12:30:00,75.97,76.11,75.96,76.06,213069.0,58.4493,58.557,58.4416,58.5186,213069.0
2015-12-01 12:35:00,76.06,76.18,76.04,76.18,206255.0,58.5186,58.6109,58.5032,58.6109,206255.0
2015-12-01 12:40:00,76.18,76.22,76.15,76.17,87868.0,58.6109,58.6417,58.5878,58.6032,87868.0
2015-12-01 12:45:00,76.16,76.17,76.11,76.14,53677.0,58.5955,58.6032,58.557,58.5801,53677.0
2015-12-01 12:50:00,76.14,76.16,76.11,76.14,28579.0,58.5801,58.5955,58.557,58.5801,28579.0
2015-12-01 12:55:00,76.15,76.19,76.11,76.13,54227.0,58.5878,58.6186,58.557,58.5724,54227.0
2015-12-01 13:00:00,76.12,76.13,76.08,76.09,32526.0,58.5647,58.5724,58.534,58.5417,32526.0
2015-12-01 13:05:00,76.09,76.11,76.05,76.09,53117.0,58.5417,58.557,58.5109,58.5417,53117.0
2015-12-01 13:10:00,76.08,76.08,75.94,75.97,51995.0,58.534,58.534,58.4263,58.4493,51995.0
2015-12-01 13:15:00,75.97,75.98,75.86,75.87,33986.0,58.4493,58.457,58.3647,58.3724,33986.0
2015-12-01 13:20:00,75.87,75.88,75.83,75.87,43475.0,58.3724,58.3801,58.3416,58.3724,43475.0
2015-12-01 13:25:00,75.87,75.87,75.81,75.82,27852.0,58.3724,58.3724,58.3262,58.3339,27852.0
2015-12-01 13:30:00,75.82,75.83,75.76,75.78,30871.0,58.3339,58.3416,58.2878,58.3032,30871.0
2015-12-01 13:35:00,75.79,75.8,75.74,75.78,27036.0,58.3108,58.3185,58.2724,58.3032,27036.0
2015-12-01 13:40:00,75.78,75.79,75.7,75.73,43124.0,58.3032,58.3108,58.2416,58.2647,43124.0
2015-12-01 13:45:00,75.72,75.74,75.68,75.73,37541.0,58.257,58.2724,58.2262,58.2647,37541.0
2015-12-01 13:50:00,75.73,75.76,75.7,75.7,55035.0,58.2647,58.2878,58.2416,58.2416,55035.0
2015-12-01 13:55:00,75.7,75.76,75.7,75.73,33556.0,58.2416,58.2878,58.2416,58.2647,33556.0
2015-12-01 14:00:00,75.72,75.76,75.69,75.74,38155.0,58.257,58.2878,58.2339,58.2724,38155.0
2015-12-01 14:05:00,75.74,75.74,75.7,75.7,39958.0,58.2724,58.2724,58.2416,58.2416,39958.0
2015-12-01 14:10:00,75.71,75.77,75.71,75.71,43532.0,58.2493,58.2955,58.2493,58.2493,43532.0
2015-12-01 14:15:00,75.71,75.84,75.7,75.83,37765.0,58.2493,58.3493,58.2416,58.3416,37765.0
2015-12-01 14:20:00,75.82,75.86,75.81,75.86,32273.0,58.3339,58.3647,58.3262,58.3647,32273.0
2015-12-01 14:25:00,75.85,75.86,75.82,75.83,37207.0,58.357,58.3647,58.3339,58.3416,37207.0
2015-12-01 14:30:00,75.83,75.84,75.79,75.82,54297.0,58.3416,58.3493,58.3108,58.3339,54297.0
2015-12-01 14:35:00,75.82,75.88,75.81,75.83,48727.0,58.3339,58.3801,58.3262,58.3416,48727.0
2015-12-01 14:40:00,75.83,75.87,75.82,75.87,37280.0,58.3416,58.3724,58.3339,58.3724,37280.0
2015-12-01 14:45:00,75.88,75.89,75.84,75.84,49794.0,58.3801,58.3878,58.3493,58.3493,49794.0
2015-12-01 14:50:00,75.84,75.88,75.82,75.83,59969.0,58.3493,58.3801,58.3339,58.3416,59969.0
2015-12-01 14:55:00,75.83,75.86,75.77,75.77,54913.0,58.3416,58.3647,58.2955,58.2955,54913.0
2015-12-01 15:00:00,75.77,75.83,75.77,75.8,52890.0,58.2955,58.3416,58.2955,58.3185,52890.0
2015-12-01 15:05:00,75.8,75.83,75.78,75.81,59857.0,58.3185,58.3416,58.3032,58.3262,59857.0
2015-12-01 15:10:00,75.81,75.82,75.77,75.78,68689.0,58.3262,58.3339,58.2955,58.3032,68689.0
2015-12-01 15:15:00,75.78,75.8,75.74,75.77,63254.0,58.3032,58.3185,58.2724,58.2955,63254.0
2015-12-01 15:20:00,75.78,75.82,75.76,75.81,63740.0,58.3032,58.3339,58.2878,58.3262,63740.0
2015-12-01 15:25:00,75.81,75.89,75.79,75.86,60895.0,58.3262,58.3878,58.3108,58.3647,60895.0
2015-12-01 15:30:00,75.87,75.98,75.85,75.97,112743.0,58.3724,58.457,58.357,58.4493,112743.0
2015-12-01 15:35:00,75.97,76.0,75.96,75.98,93224.0,58.4493,58.4724,58.4416,58.457,93224.0
2015-12-01 15:40:00,75.97,76.06,75.97,76.05,89642.0,58.4493,58.5186,58.4493,58.5109,89642.0
2015-12-01 15:45:00,76.05,76.05,75.95,75.97,113389.0,58.5109,58.5109,58.4339,58.4493,113389.0
2015-12-01 15:50:00,75.97,76.0,75.95,75.95,107093.0,58.4493,58.4724,58.4339,58.4339,107093.0
2015-12-01 15:55:00,75.95,76.01,75.92,75.94,357627.0,58.4339,58.4801,58.4109,58.4263,357627.0
2015-12-02 09:30:00,75.73,75.94,75.65,75.9,214973.0,58.2647,58.4263,58.2031,58.3955,214973.0
2015-12-02 09:35:00,75.92,76.06,75.84,75.94,92033.0,58.4109,58.5186,58.3493,58.4263,92033.0
2015-12-02 09:40:00,75.95,76.04,75.86,75.92,102324.0,58.4339,58.5032,58.3647,58.4109,102324.0
2015-12-02 09:45:00,75.92,76.07,75.85,76.0,124135.0,58.4109,58.5263,58.357,58.4724,124135.0
2015-12-02 09:50:00,76.0,76.05,75.87,76.0,63280.0,58.4724,58.5109,58.3724,58.4724,63280.0
2015-12-02 09:55:00,76.0,76.13,75.99,76.08,66984.0,58.4724,58.5724,58.4647,58.534,66984.0
2015-12-02 10:00:00,76.09,76.2,76.06,76.18,73481.0,58.5417,58.6263,58.5186,58.6109,73481.0
2015-12-02 10:05:00,76.18,76.2,75.95,75.98,89719.0,58.6109,58.6263,58.4339,58.457,89719.0
2015-12-02 10:10:00,75.97,76.07,75.94,75.98,56586.0,58.4493,58.5263,58.4263,58.457,56586.0
2015-12-02 10:15:00,75.99,76.06,75.91,76.06,85443.0,58.4647,58.5186,58.4032,58.5186,85443.0
2015-12-02 10:20:00,76.06,76.08,76.03,76.06,34059.0,58.5186,58.534,58.4955,58.5186,34059.0
2015-12-02 10:25:00,76.06,76.07,75.98,76.01,57037.0,58.5186,58.5263,58.457,58.4801,57037.0
2015-12-02 10:30:00,76.03,76.16,75.99,76.13,33511.0,58.4955,58.5955,58.4647,58.5724,33511.0
2015-12-02 10:35:00,76.13,76.18,76.13,76.17,32013.0,58.5724,58.6109,58.5724,58.6032,32013.0
2015-12-02 10:40:00,76.17,76.23,76.14,76.23,50588.0,58.6032,58.6494,58.5801,58.6494,50588.0
2015-12-02 10:45:00,76.22,76.22,76.12,76.14,41408.0,58.6417,58.6417,58.5647,58.5801,41408.0
2015-12-02 10:50:00,76.15,76.24,76.13,76.23,48642.0,58.5878,58.6571,58.5724,58.6494,48642.0
2015-12-02 10:55:00,76.24,76.31,76.21,76.3,59314.0,58.6571,58.7109,58.634,58.7032,59314.0
2015-12-02 11:00:00,76.28,76.28,76.14,76.2,117870.0,58.6878,58.6878,58.5801,58.6263,117870.0
2015-12-02 11:05:00,76.2,76.23,76.16,76.19,108593.0,58.6263,58.6494,58.5955,58.6186,108593.0
2015-12-02 11:10:00,76.2,76.33,76.2,76.28,43938.0,58.6263,58.7263,58.6263,58.6878,43938.0
2015-12-02 11:15:00,76.29,76.3,76.2,76.23,47349.0,58.6955,58.7032,58.6263,58.6494,47349.0
2015-12-02 11:20:00,76.22,76.25,76.18,76.2,58551.0,58.6417,58.6648,58.6109,58.6263,58551.0
2015-12-02 11:25:00,76.2,76.22,76.15,76.22,68268.0,58.6263,58.6417,58.5878,58.6417,68268.0
2015-12-02 11:30:00,76.23,76.23,76.17,76.2,45058.0,58.6494,58.6494,58.6032,58.6263,45058.0
2015-12-02 11:35:00,76.19,76.27,76.18,76.27,48863.0,58.6186,58.6801,58.6109,58.6801,48863.0
2015-12-02 11:40:00,76.27,76.28,76.21,76.28,41472.0,58.6801,58.6878,58.634,58.6878,41472.0
2015-12-02 11:45:00,76.28,76.32,76.23,76.32,80865.0,58.6878,58.7186,58.6494,58.7186,80865.0
2015-12-02 11:50:00,76.31,76.38,76.29,76.37,58150.0,58.7109,58.7648,58.6955,58.7571,58150.0
2015-12-02 11:55:00,76.36,76.39,76.35,76.35,49342.0,58.7494,58.7725,58.7417,58.7417,49342.0
2015-12-02 12:00:00,76.35,76.45,76.34,76.4,94200.0,58.7417,58.8186,58.734,58.7802,94200.0
2015-12-02 12:05:00,76.41,76.43,76.39,76.42,45391.0,58.7879,58.8032,58.7725,58.7956,45391.0
2015-12-02 12:10:00,76.42,76.43,76.32,76.37,64798.0,58.7956,58.8032,58.7186,58.7571,64798.0
2015-12-02 12:15:00,76.37,76.37,76.21,76.21,70555.0,58.7571,58.7571,58.634,58.634,70555.0
2015-12-02 12:20:00,76.21,76.25,76.17,76.25,94127.0,58.634,58.6648,58.6032,58.6648,94127.0
2015-12-02 12:25:00,76.25,76.39,76.2,76.36,50321.0,58.6648,58.7725,58.6263,58.7494,50321.0
2015-12-02 12:30:00,76.35,76.42,76.3,76.42,44646.0,58.7417,58.7956,58.7032,58.7956,44646.0
2015-12-02 12:35:00,76.41,76.42,76.35,76.4,49098.0,58.7879,58.7956,58.7417,58.7802,49098.0
2015-12-02 12:40:00,76.39,76.46,76.38,76.4,47898.0,58.7725,58.8263,58.7648,58.7802,47898.0
2015-12-02 12:45:00,76.41,76.45,76.33,76.39,44540.0,58.7879,58.8186,58.7263,58.7725,44540.0
2015-12-02 12:50:00,76.39,76.45,76.39,76.42,63021.0,58.7725,58.8186,58.7725,58.7956,63021.0
2015-12-02 12:55:00,76.42,76.42,76.3,76.31,49334.0,58.7956,58.7956,58.7032,58.7109,49334.0
2015-12-02 13:00:00,76.31,76.34,76.27,76.27,52035.0,58.7109,58.734,58.6801,58.6801,52035.0
2015-12-02 13:05:00,76.27,76.33,76.25,76.26,63911.0,58.6801,58.7263,58.6648,58.6725,63911.0
2015-12-02 13:10:00,76.26,76.37,76.26,76.33,66149.0,58.6725,58.7571,58.6725,58.7263,66149.0
2015-12-02 13:15:00,76.32,76.33,76.28,76.31,33350.0,58.7186,58.7263,58.6878,58.7109,33350.0
2015-12-02 13:20:00,76.3,76.35,76.29,76.31,54425.0,58.7032,58.7417,58.6955,58.7109,54425.0
2015-12-02 13:25:00,76.31,76.31,76.24,76.26,51438.0,58.7109,58.7109,58.6571,58.6725,51438.0
2015-12-02 13:30:00,76.26,76.29,76.21,76.22,45276.0,58.6725,58.6955,58.634,58.6417,45276.0
2015-12-02 13:35:00,76.23,76.23,76.17,76.19,35948.0,58.6494,58.6494,58.6032,58.6186,35948.0
2015-12-02 13:40:00,76.18,76.2,76.16,76.16,39247.0,58.6109,58.6263,58.5955,58.5955,39247.0
2015-12-02 13:45:00,76.16,76.16,76.12,76.13,52394.0,58.5955,58.5955,58.5647,58.5724,52394.0
2015-12-02 13:50:00,76.11,76.14,76.07,76.11,63176.0,58.557,58.5801,58.5263,58.557,63176.0
2015-12-02 13:55:00,76.11,76.14,76.09,76.12,39966.0,58.557,58.5801,58.5417,58.5647,39966.0
2015-12-02 14:00:00,76.12,76.13,76.03,76.05,148401.0,58.5647,58.5724,58.4955,58.5109,148401.0
2015-12-02 14:05:00,76.05,76.06,75.99,76.0,64637.0,58.5109,58.5186,58.4647,58.4724,64637.0
2015-12-02 14:10:00,76.0,76.0,75.9,75.93,65157.0,58.4724,58.4724,58.3955,58.4186,65157.0
2015-12-02 14:15:00,75.92,75.92,75.76,75.87,70677.0,58.4109,58.4109,58.2878,58.3724,70677.0
2015-12-02 14:20:00,75.86,76.01,75.86,75.93,74140.0,58.3647,58.4801,58.3647,58.4186,74140.0
2015-12-02 14:25:00,75.93,75.95,75.88,75.92,109545.0,58.4186,58.4339,58.3801,58.4109,109545.0
2015-12-02 14:30:00,75.91,75.94,75.85,75.94,57950.0,58.4032,58.4263,58.357,58.4263,57950.0
2015-12-02 14:35:00,75.95,76.01,75.92,75.98,52329.0,58.4339,58.4801,58.4109,58.457,52329.0
2015-12-02 14:40:00,75.98,75.99,75.87,75.98,71083.0,58.457,58.4647,58.3724,58.457,71083.0
2015-12-02 14:45:00,75.98,75.98,75.8,75.88,75389.0,58.457,58.457,58.3185,58.3801,75389.0
2015-12-02 14:50:00,75.88,75.96,75.87,75.95,52717.0,58.3801,58.4416,58.3724,58.4339,52717.0
2015-12-02 14:55:00,75.94,75.96,75.82,75.88,86344.0,58.4263,58.4416,58.3339,58.3801,86344.0
2015-12-02 15:00:00,75.87,75.91,75.77,75.89,138069.0,58.3724,58.4032,58.2955,58.3878,138069.0
2015-12-02 15:05:00,75.89,75.89,75.79,75.86,101782.0,58.3878,58.3878,58.3108,58.3647,101782.0
2015-12-02 15:10:00,75.86,75.94,75.84,75.88,91404.0,58.3647,58.4263,58.3493,58.3801,91404.0
2015-12-02 15:15:00,75.88,75.94,75.84,75.91,87484.0,58.3801,58.4263,58.3493,58.4032,87484.0
2015-12-02 15:20:00,75.9,75.95,75.88,75.94,65488.0,58.3955,58.4339,58.3801,58.4263,65488.0
2015-12-02 15:25:00,75.95,76.0,75.88,75.9,91636.0,58.4339,58.4724,58.3801,58.3955,91636.0
2015-12-02 15:30:00,75.91,75.95,75.85,75.92,132965.0,58.4032,58.4339,58.357,58.4109,132965.0
2015-12-02 15:35:00,75.93,75.93,75.8,75.84,124092.0,58.4186,58.4186,58.3185,58.3493,124092.0
2015-12-02 15:40:00,75.85,75.93,75.83,75.91,124714.0,58.357,58.4186,58.3416,58.4032,124714.0
2015-12-02 15:45:00,75.9,75.92,75.81,75.84,155381.0,58.3955,58.4109,58.3262,58.3493,155381.0
2015-12-02 15:50:00,75.83,75.91,75.78,75.87,144255.0,58.3416,58.4032,58.3032,58.3724,144255.0
2015-12-02 15:55:00,75.87,75.88,75.7,75.79,515813.0,58.3724,58.3801,58.2416,58.3108,515813.0
2015-12-03 09:30:00,75.83,76.0,75.55,75.84,289676.0,58.3416,58.4724,58.1262,58.3493,289676.0
2015-12-03 09:35:00,75.85,76.11,75.83,76.01,141459.0,58.357,58.557,58.3416,58.4801,141459.0
2015-12-03 09:40:00,76.01,76.11,75.92,75.97,90754.0,58.4801,58.557,58.4109,58.4493,90754.0
2015-12-03 09:45:00,75.95,75.96,75.79,75.86,78640.0,58.4339,58.4416,58.3108,58.3647,78640.0
2015-12-03 09:50:00,75.85,75.87,75.7,75.84,82959.0,58.357,58.3724,58.2416,58.3493,82959.0
2015-12-03 09:55:00,75.83,75.84,75.47,75.52,156020.0,58.3416,58.3493,58.0646,58.1031,156020.0
2015-12-03 10:00:00,75.53,75.53,75.32,75.34,100077.0,58.1108,58.1108,57.9492,57.9646,100077.0
2015-12-03 10:05:00,75.33,75.42,75.3,75.38,70732.0,57.9569,58.0262,57.9339,57.9954,70732.0
2015-12-03 10:10:00,75.38,75.53,75.38,75.52,81102.0,57.9954,58.1108,57.9954,58.1031,81102.0
2015-12-03 10:15:00,75.53,75.6,75.4,75.44,97146.0,58.1108,58.1647,58.0108,58.0416,97146.0
2015-12-03 10:20:00,75.43,75.48,75.35,75.48,79005.0,58.0339,58.0723,57.9723,58.0723,79005.0
2015-12-03 10:25:00,75.47,75.54,75.43,75.53,71627.0,58.0646,58.1185,58.0339,58.1108,71627.0
2015-12-03 10:30:00,75.53,75.61,75.42,75.61,97083.0,58.1108,58.1724,58.0262,58.1724,97083.0
2015-12-03 10:35:00,75.6,75.61,75.42,75.43,57941.0,58.1647,58.1724,58.0262,58.0339,57941.0
2015-12-03 10:40:00,75.42,75.58,75.39,75.57,93451.0,58.0262,58.1493,58.0031,58.1416,93451.0
2015-12-03 10:45:00,75.57,75.66,75.53,75.64,89466.0,58.1416,58.2108,58.1108,58.1954,89466.0
2015-12-03 10:50:00,75.65,75.84,75.64,75.67,150785.0,58.2031,58.3493,58.1954,58.2185,150785.0
2015-12-03 10:55:00,75.67,75.69,75.6,75.61,99693.0,58.2185,58.2339,58.1647,58.1724,99693.0
2015-12-03 11:00:00,75.61,75.66,75.55,75.65,147541.0,58.1724,58.2108,58.1262,58.2031,147541.0
2015-12-03 11:05:00,75.65,75.76,75.62,75.73,78922.0,58.2031,58.2878,58.1801,58.2647,78922.0
2015-12-03 11:10:00,75.73,75.93,75.73,75.93,142890.0,58.2647,58.4186,58.2647,58.4186,142890.0
2015-12-03 11:15:00,75.92,76.15,75.91,76.14,222958.0,58.4109,58.5878,58.4032,58.5801,222958.0
2015-12-03 11:20:00,76.12,76.2,76.0,76.03,91570.0,58.5647,58.6263,58.4724,58.4955,91570.0
2015-12-03 11:25:00,76.02,76.08,75.98,76.07,76870.0,58.4878,58.534,58.457,58.5263,76870.0
2015-12-03 11:30:00,76.08,76.12,76.0,76.04,86599.0,58.534,58.5647,58.4724,58.5032,86599.0
2015-12-03 11:35:00,76.05,76.06,75.96,76.04,105475.0,58.5109,58.5186,58.4416,58.5032,105475.0
2015-12-03 11:40:00,76.03,76.07,75.96,75.97,72697.0,58.4955,58.5263,58.4416,58.4493,72697.0
2015-12-03 11:45:00,76.0,76.04,75.96,76.02,67608.0,58.4724,58.5032,58.4416,58.4878,67608.0
2015-12-03 11:50:00,76.03,76.06,75.99,76.01,62260.0,58.4955,58.5186,58.4647,58.4801,62260.0
2015-12-03 11:55:00,76.0,76.05,75.98,76.05,35826.0,58.4724,58.5109,58.457,58.5109,35826.0
2015-12-03 12:00:00,76.05,76.06,75.97,76.0,61207.0,58.5109,58.5186,58.4493,58.4724,61207.0
2015-12-03 12:05:00,76.0,76.03,75.93,75.94,66749.0,58.4724,58.4955,58.4186,58.4263,66749.0
2015-12-03 12:10:00,75.93,75.95,75.83,75.85,57427.0,58.4186,58.4339,58.3416,58.357,57427.0
2015-12-03 12:15:00,75.84,75.86,75.8,75.84,45067.0,58.3493,58.3647,58.3185,58.3493,45067.0
2015-12-03 12:20:00,75.84,75.85,75.71,75.72,104897.0,58.3493,58.357,58.2493,58.257,104897.0
2015-12-03 12:25:00,75.72,75.72,75.55,75.62,101459.0,58.257,58.257,58.1262,58.1801,101459.0
2015-12-03 12:30:00,75.63,75.64,75.57,75.59,41522.0,58.1877,58.1954,58.1416,58.157,41522.0
2015-12-03 12:35:00,75.59,75.66,75.59,75.64,37985.0,58.157,58.2108,58.157,58.1954,37985.0
2015-12-03 12:40:00,75.65,75.7,75.64,75.69,81693.0,58.2031,58.2416,58.1954,58.2339,81693.0
2015-12-03 12:45:00,75.69,75.71,75.64,75.67,69408.0,58.2339,58.2493,58.1954,58.2185,69408.0
2015-12-03 12:50:00,75.68,75.68,75.6,75.67,38361.0,58.2262,58.2262,58.1647,58.2185,38361.0
2015-12-03 12:55:00,75.66,75.68,75.59,75.59,44131.0,58.2108,58.2262,58.157,58.157,44131.0
2015-12-03 13:00:00,75.59,75.68,75.59,75.66,55112.0,58.157,58.2262,58.157,58.2108,55112.0
2015-12-03 13:05:00,75.66,75.68,75.59,75.62,58670.0,58.2108,58.2262,58.157,58.1801,58670.0
2015-12-03 13:10:00,75.62,75.66,75.56,75.56,72445.0,58.1801,58.2108,58.1339,58.1339,72445.0
2015-12-03 13:15:00,75.57,75.61,75.56,75.6,66838.0,58.1416,58.1724,58.1339,58.1647,66838.0
2015-12-03 13:20:00,75.6,75.72,75.58,75.7,93898.0,58.1647,58.257,58.1493,58.2416,93898.0
2015-12-03 13:25:00,75.7,75.71,75.63,75.64,91138.0,58.2416,58.2493,58.1877,58.1954,91138.0
2015-12-03 13:30:00,75.64,75.65,75.51,75.56,59745.0,58.1954,58.2031,58.0954,58.1339,59745.0
2015-12-03 13:35:00,75.56,75.58,75.54,75.56,49192.0,58.1339,58.1493,58.1185,58.1339,49192.0
2015-12-03 13:40:00,75.56,75.61,75.52,75.55,50153.0,58.1339,58.1724,58.1031,58.1262,50153.0
2015-12-03 13:45:00,75.56,75.56,75.45,75.45,83615.0,58.1339,58.1339,58.0493,58.0493,83615.0
2015-12-03 13:50:00,75.45,75.47,75.42,75.45,94292.0,58.0493,58.0646,58.0262,58.0493,94292.0
2015-12-03 13:55:00,75.45,75.49,75.42,75.45,55352.0,58.0493,58.08,58.0262,58.0493,55352.0
2015-12-03 14:00:00,75.46,75.46,75.38,75.42,103460.0,58.057,58.057,57.9954,58.0262,103460.0
2015-12-03 14:05:00,75.42,75.44,75.35,75.35,115756.0,58.0262,58.0416,57.9723,57.9723,115756.0
2015-12-03 14:10:00,75.36,75.37,75.32,75.34,125632.0,57.98,57.9877,57.9492,57.9646,125632.0
2015-12-03 14:15:00,75.34,75.4,75.33,75.4,153700.0,57.9646,58.0108,57.9569,58.0108,153700.0
2015-12-03 14:20:00,75.4,75.41,75.24,75.26,103686.0,58.0108,58.0185,57.8877,57.9031,103686.0
2015-12-03 14:25:00,75.27,75.36,75.25,75.29,76216.0,57.9108,57.98,57.8954,57.9262,76216.0
2015-12-03 14:30:00,75.3,75.32,75.17,75.22,89885.0,57.9339,57.9492,57.8338,57.8723,89885.0
2015-12-03 14:35:00,75.21,75.34,75.21,75.34,79417.0,57.8646,57.9646,57.8646,57.9646,79417.0
2015-12-03 14:40:00,75.33,75.35,75.17,75.3,200170.0,57.9569,57.9723,57.8338,57.9339,200170.0
2015-12-03 14:45:00,75.29,75.37,75.24,75.33,122846.0,57.9262,57.9877,57.8877,57.9569,122846.0
2015-12-03 14:50:00,75.33,75.35,75.28,75.3,107432.0,57.9569,57.9723,57.9185,57.9339,107432.0
2015-12-03 14:55:00,75.3,75.44,75.26,75.41,106576.0,57.9339,58.0416,57.9031,58.0185,106576.0
2015-12-03 15:00:00,75.4,75.4,75.33,75.35,90865.0,58.0108,58.0108,57.9569,57.9723,90865.0
2015-12-03 15:05:00,75.34,75.35,75.27,75.29,169366.0,57.9646,57.9723,57.9108,57.9262,169366.0
2015-12-03 15:10:00,75.28,75.42,75.27,75.41,238725.0,57.9185,58.0262,57.9108,58.0185,238725.0
2015-12-03 15:15:00,75.42,75.47,75.38,75.46,281978.0,58.0262,58.0646,57.9954,58.057,281978.0
2015-12-03 15:20:00,75.45,75.69,75.45,75.69,214371.0,58.0493,58.2339,58.0493,58.2339,214371.0
2015-12-03 15:25:00,75.69,75.69,75.51,75.53,238370.0,58.2339,58.2339,58.0954,58.1108,238370.0
2015-12-03 15:30:00,75.53,75.57,75.41,75.56,318064.0,58.1108,58.1416,58.0185,58.1339,318064.0
2015-12-03 15:35:00,75.56,75.64,75.49,75.62,163050.0,58.1339,58.1954,58.08,58.1801,163050.0
2015-12-03 15:40:00,75.63,75.66,75.56,75.63,163853.0,58.1877,58.2108,58.1339,58.1877,163853.0
2015-12-03 15:45:00,75.64,75.88,75.61,75.88,328125.0,58.1954,58.3801,58.1724,58.3801,328125.0
2015-12-03 15:50:00,75.87,75.9,75.83,75.86,439509.0,58.3724,58.3955,58.3416,58.3647,439509.0
2015-12-03 15:55:00,75.85,75.85,75.64,75.78,752743.0,58.357,58.357,58.1954,58.3032,752743.0
2015-12-04 09:30:00,75.98,76.42,75.92,76.35,299132.0,58.457,58.7956,58.4109,58.7417,299132.0
2015-12-04 09:35:00,76.38,76.63,76.31,76.62,193516.0,58.7648,58.9571,58.7109,58.9494,193516.0
2015-12-04 09:40:00,76.62,76.73,76.5,76.63,180525.0,58.9494,59.0341,58.8571,58.9571,180525.0
2015-12-04 09:45:00,76.64,76.99,76.63,76.96,307306.0,58.9648,59.2341,58.9571,59.211,307306.0
2015-12-04 09:50:00,76.95,77.1,76.95,77.09,326486.0,59.2033,59.3187,59.2033,59.311,326486.0
2015-12-04 09:55:00,77.09,77.18,76.98,77.05,153795.0,59.311,59.3803,59.2264,59.2803,153795.0
2015-12-04 10:00:00,77.04,77.19,77.03,77.16,145676.0,59.2726,59.388,59.2649,59.3649,145676.0
2015-12-04 10:05:00,77.17,77.2,77.1,77.13,185523.0,59.3726,59.3957,59.3187,59.3418,185523.0
2015-12-04 10:10:00,77.13,77.34,77.12,77.3,224217.0,59.3418,59.5034,59.3341,59.4726,224217.0
2015-12-04 10:15:00,77.31,77.47,77.27,77.43,226085.0,59.4803,59.6034,59.4495,59.5726,226085.0
2015-12-04 10:20:00,77.43,77.49,77.38,77.4,152442.0,59.5726,59.6188,59.5341,59.5495,152442.0
2015-12-04 10:25:00,77.4,77.53,77.4,77.43,221081.0,59.5495,59.6496,59.5495,59.5726,221081.0
2015-12-04 10:30:00,77.44,77.46,77.37,77.45,110570.0,59.5803,59.5957,59.5265,59.588,110570.0
2015-12-04 10:35:00,77.45,77.53,77.44,77.51,117514.0,59.588,59.6496,59.5803,59.6342,117514.0
2015-12-04 10:40:00,77.51,77.52,77.45,77.48,87778.0,59.6342,59.6419,59.588,59.6111,87778.0
2015-12-04 10:45:00,77.49,77.55,77.45,77.54,105174.0,59.6188,59.6649,59.588,59.6572,105174.0
2015-12-04 10:50:00,77.53,77.55,77.44,77.48,86169.0,59.6496,59.6649,59.5803,59.6111,86169.0
2015-12-04 10:55:00,77.48,77.48,77.29,77.3,178595.0,59.6111,59.6111,59.4649,59.4726,178595.0
2015-12-04 11:00:00,77.31,77.33,77.24,77.25,92084.0,59.4803,59.4957,59.4264,59.4341,92084.0
2015-12-04 11:05:00,77.25,77.34,77.18,77.19,97467.0,59.4341,59.5034,59.3803,59.388,97467.0
2015-12-04 11:10:00,77.2,77.26,77.13,77.18,75856.0,59.3957,59.4418,59.3418,59.3803,75856.0
2015-12-04 11:15:00,77.19,77.26,77.14,77.2,83143.0,59.388,59.4418,59.3495,59.3957,83143.0
2015-12-04 11:20:00,77.2,77.28,77.14,77.26,113822.0,59.3957,59.4572,59.3495,59.4418,113822.0
2015-12-04 11:25:00,77.26,77.26,77.18,77.23,87588.0,59.4418,59.4418,59.3803,59.4187,87588.0
2015-12-04 11:30:00,77.24,77.3,77.22,77.24,60724.0,59.4264,59.4726,59.4111,59.4264,60724.0
2015-12-04 11:35:00,77.25,77.3,77.21,77.29,68047.0,59.4341,59.4726,59.4034,59.4649,68047.0
2015-12-04 11:40:00,77.28,77.29,77.13,77.14,87591.0,59.4572,59.4649,59.3418,59.3495,87591.0
2015-12-04 11:45:00,77.14,77.19,77.12,77.16,61298.0,59.3495,59.388,59.3341,59.3649,61298.0
2015-12-04 11:50:00,77.16,77.19,77.12,77.12,55026.0,59.3649,59.388,59.3341,59.3341,55026.0
2015-12-04 11:55:00,77.12,77.18,77.11,77.11,73406.0,59.3341,59.3803,59.3264,59.3264,73406.0
2015-12-04 12:00:00,77.1,77.1,77.05,77.06,86678.0,59.3187,59.3187,59.2803,59.288,86678.0
2015-12-04 12:05:00,77.07,77.08,77.0,77.04,174455.0,59.2956,59.3033,59.2418,59.2726,174455.0
2015-12-04 12:10:00,77.05,77.16,77.04,77.14,82967.0,59.2803,59.3649,59.2726,59.3495,82967.0
2015-12-04 12:15:00,77.13,77.16,77.07,77.15,51868.0,59.3418,59.3649,59.2956,59.3572,51868.0
2015-12-04 12:20:00,77.15,77.19,77.11,77.17,50130.0,59.3572,59.388,59.3264,59.3726,50130.0
2015-12-04 12:25:00,77.16,77.21,77.09,77.14,43915.0,59.3649,59.4034,59.311,59.3495,43915.0
2015-12-04 12:30:00,77.15,77.35,77.14,77.34,69145.0,59.3572,59.5111,59.3495,59.5034,69145.0
2015-12-04 12:35:00,77.33,77.45,77.33,77.44,71703.0,59.4957,59.588,59.4957,59.5803,71703.0
2015-12-04 12:40:00,77.44,77.55,77.43,77.49,122227.0,59.5803,59.6649,59.5726,59.6188,122227.0
2015-12-04 12:45:00,77.48,77.57,77.46,77.54,106506.0,59.6111,59.6803,59.5957,59.6572,106506.0
2015-12-04 12:50:00,77.53,77.6,77.47,77.53,74313.0,59.6496,59.7034,59.6034,59.6496,74313.0
2015-12-04 12:55:00,77.53,77.64,77.52,77.63,66983.0,59.6496,59.7342,59.6419,59.7265,66983.0
2015-12-04 13:00:00,77.63,77.67,77.56,77.62,113255.0,59.7265,59.7573,59.6726,59.7188,113255.0
2015-12-04 13:05:00,77.62,77.71,77.6,77.7,113240.0,59.7188,59.788,59.7034,59.7803,113240.0
2015-12-04 13:10:00,77.7,77.77,77.6,77.68,125444.0,59.7803,59.8342,59.7034,59.765,125444.0
2015-12-04 13:15:00,77.67,77.69,77.62,77.64,85916.0,59.7573,59.7727,59.7188,59.7342,85916.0
2015-12-04 13:20:00,77.63,77.67,77.54,77.55,74504.0,59.7265,59.7573,59.6572,59.6649,74504.0
2015-12-04 13:25:00,77.55,77.66,77.54,77.63,62875.0,59.6649,59.7496,59.6572,59.7265,62875.0
2015-12-04 13:30:00,77.63,77.63,77.53,77.54,64492.0,59.7265,59.7265,59.6496,59.6572,64492.0
2015-12-04 13:35:00,77.53,77.71,77.53,77.67,91604.0,59.6496,59.788,59.6496,59.7573,91604.0
2015-12-04 13:40:00,77.67,77.68,77.58,77.61,102952.0,59.7573,59.765,59.688,59.7111,102952.0
2015-12-04 13:45:00,77.61,77.62,77.48,77.5,88035.0,59.7111,59.7188,59.6111,59.6265,88035.0
2015-12-04 13:50:00,77.51,77.57,77.5,77.54,105096.0,59.6342,59.6803,59.6265,59.6572,105096.0
2015-12-04 13:55:00,77.54,77.55,77.48,77.49,66812.0,59.6572,59.6649,59.6111,59.6188,66812.0
2015-12-04 14:00:00,77.48,77.52,77.4,77.51,114961.0,59.6111,59.6419,59.5495,59.6342,114961.0
2015-12-04 14:05:00,77.51,77.54,77.47,77.47,82132.0,59.6342,59.6572,59.6034,59.6034,82132.0
2015-12-04 14:10:00,77.48,77.58,77.47,77.58,71291.0,59.6111,59.688,59.6034,59.688,71291.0
2015-12-04 14:15:00,77.58,77.58,77.53,77.58,74499.0,59.688,59.688,59.6496,59.688,74499.0
2015-12-04 14:20:00,77.58,77.6,77.5,77.53,95203.0,59.688,59.7034,59.6265,59.6496,95203.0
2015-12-04 14:25:00,77.53,77.59,77.49,77.53,81111.0,59.6496,59.6957,59.6188,59.6496,81111.0
2015-12-04 14:30:00,77.54,77.63,77.54,77.61,102841.0,59.6572,59.7265,59.6572,59.7111,102841.0
2015-12-04 14:35:00,77.61,77.69,77.6,77.63,101116.0,59.7111,59.7727,59.7034,59.7265,101116.0
2015-12-04 14:40:00,77.64,77.69,77.58,77.68,88114.0,59.7342,59.7727,59.688,59.765,88114.0
2015-12-04 14:45:00,77.68,77.76,77.61,77.74,176630.0,59.765,59.8265,59.7111,59.8111,176630.0
2015-12-04 14:50:00,77.73,77.76,77.7,77.75,81546.0,59.8034,59.8265,59.7803,59.8188,81546.0
2015-12-04 14:55:00,77.74,77.8,77.73,77.79,101911.0,59.8111,59.8573,59.8034,59.8496,101911.0
2015-12-04 15:00:00,77.78,77.8,77.69,77.76,84097.0,59.8419,59.8573,59.7727,59.8265,84097.0
2015-12-04 15:05:00,77.77,77.79,77.74,77.76,126972.0,59.8342,59.8496,59.8111,59.8265,126972.0
2015-12-04 15:10:00,77.77,77.79,77.74,77.76,98297.0,59.8342,59.8496,59.8111,59.8265,98297.0
2015-12-04 15:15:00,77.77,77.8,77.72,77.8,116280.0,59.8342,59.8573,59.7957,59.8573,116280.0
2015-12-04 15:20:00,77.8,77.86,77.75,77.79,131747.0,59.8573,59.9034,59.8188,59.8496,131747.0
2015-12-04 15:25:00,77.78,77.87,77.77,77.86,116335.0,59.8419,59.9111,59.8342,59.9034,116335.0
2015-12-04 15:30:00,77.86,77.87,77.69,77.75,142777.0,59.9034,59.9111,59.7727,59.8188,142777.0
2015-12-04 15:35:00,77.75,77.84,77.72,77.81,127707.0,59.8188,59.8881,59.7957,59.865,127707.0
2015-12-04 15:40:00,77.81,77.89,77.8,77.88,181126.0,59.865,59.9265,59.8573,59.9188,181126.0
2015-12-04 15:45:00,77.87,77.9,77.83,77.87,170434.0,59.9111,59.9342,59.8804,59.9111,170434.0
2015-12-04 15:50:00,77.87,77.87,77.79,77.8,216991.0,59.9111,59.9111,59.8496,59.8573,216991.0
2015-12-04 15:55:00,77.8,77.86,77.78,77.81,494736.0,59.8573,59.9034,59.8419,59.865,494736.0
2015-12-07 09:30:00,77.54,77.93,77.54,77.93,324443.0,59.6572,59.9573,59.6572,59.9573,324443.0
2015-12-07 09:35:00,77.91,78.3,77.87,78.29,459563.0,59.9419,60.242,59.9111,60.2343,459563.0
2015-12-07 09:40:00,78.3,78.5,78.26,78.47,262134.0,60.242,60.3958,60.2112,60.3728,262134.0
2015-12-07 09:45:00,78.47,78.49,78.38,78.45,125735.0,60.3728,60.3882,60.3035,60.3574,125735.0
2015-12-07 09:50:00,78.45,78.48,78.29,78.37,133993.0,60.3574,60.3805,60.2343,60.2958,133993.0
2015-12-07 09:55:00,78.36,78.47,78.2,78.24,137550.0,60.2881,60.3728,60.165,60.1958,137550.0
2015-12-07 10:00:00,78.24,78.32,78.17,78.26,104478.0,60.1958,60.2574,60.142,60.2112,104478.0
2015-12-07 10:05:00,78.26,78.36,78.18,78.28,80087.0,60.2112,60.2881,60.1496,60.2266,80087.0
2015-12-07 10:10:00,78.29,78.35,78.24,78.3,182615.0,60.2343,60.2804,60.1958,60.242,182615.0
2015-12-07 10:15:00,78.3,78.34,78.24,78.3,99924.0,60.242,60.2727,60.1958,60.242,99924.0
2015-12-07 10:20:00,78.29,78.29,78.15,78.29,116982.0,60.2343,60.2343,60.1266,60.2343,116982.0
2015-12-07 10:25:00,78.28,78.31,78.17,78.2,92018.0,60.2266,60.2497,60.142,60.165,92018.0
2015-12-07 10:30:00,78.2,78.22,78.02,78.03,85535.0,60.165,60.1804,60.0265,60.0342,85535.0
2015-12-07 10:35:00,78.03,78.07,77.97,78.07,135025.0,60.0342,60.065,59.9881,60.065,135025.0
2015-12-07 10:40:00,78.06,78.06,77.84,77.84,87651.0,60.0573,60.0573,59.8881,59.8881,87651.0
2015-12-07 10:45:00,77.84,77.88,77.78,77.84,139496.0,59.8881,59.9188,59.8419,59.8881,139496.0
2015-12-07 10:50:00,77.84,77.95,77.83,77.88,111894.0,59.8881,59.9727,59.8804,59.9188,111894.0
2015-12-07 10:55:00,77.88,77.97,77.86,77.97,78891.0,59.9188,59.9881,59.9034,59.9881,78891.0
2015-12-07 11:00:00,77.97,77.97,77.85,77.86,86576.0,59.9881,59.9881,59.8958,59.9034,86576.0
2015-12-07 11:05:00,77.86,78.02,77.83,78.02,103161.0,59.9034,60.0265,59.8804,60.0265,103161.0
2015-12-07 11:10:00,78.02,78.02,77.92,77.97,66875.0,60.0265,60.0265,59.9496,59.9881,66875.0
2015-12-07 11:15:00,77.98,78.0,77.93,77.96,67701.0,59.9958,60.0112,59.9573,59.9804,67701.0
2015-12-07 11:20:00,77.97,78.04,77.89,77.94,88129.0,59.9881,60.0419,59.9265,59.965,88129.0
2015-12-07 11:25:00,77.93,78.04,77.87,77.92,82784.0,59.9573,60.0419,59.9111,59.9496,82784.0
2015-12-07 11:30:00,77.92,78.04,77.92,77.95,88052.0,59.9496,60.0419,59.9496,59.9727,88052.0
2015-12-07 11:35:00,77.96,78.01,77.89,77.96,87939.0,59.9804,60.0189,59.9265,59.9804,87939.0
2015-12-07 11:40:00,77.97,78.03,77.94,78.0,83385.0,59.9881,60.0342,59.965,60.0112,83385.0
2015-12-07 11:45:00,78.01,78.02,77.93,78.02,61749.0,60.0189,60.0265,59.9573,60.0265,61749.0
2015-12-07 11:50:00,78.02,78.18,78.01,78.1,73235.0,60.0265,60.1496,60.0189,60.0881,73235.0
2015-12-07 11:55:00,78.1,78.18,78.06,78.17,94138.0,60.0881,60.1496,60.0573,60.142,94138.0
2015-12-07 12:00:00,78.17,78.18,78.13,78.17,94887.0,60.142,60.1496,60.1112,60.142,94887.0
2015-12-07 12:05:00,78.17,78.17,77.99,77.99,80552.0,60.142,60.142,60.0035,60.0035,80552.0
2015-12-07 12:10:00,78.0,78.09,77.99,78.05,82638.0,60.0112,60.0804,60.0035,60.0496,82638.0
2015-12-07 12:15:00,78.05,78.18,78.04,78.1,74226.0,60.0496,60.1496,60.0419,60.0881,74226.0
2015-12-07 12:20:00,78.09,78.16,78.06,78.16,60142.0,60.0804,60.1343,60.0573,60.1343,60142.0
2015-12-07 12:25:00,78.14,78.15,78.06,78.11,73736.0,60.1189,60.1266,60.0573,60.0958,73736.0
2015-12-07 12:30:00,78.11,78.18,78.09,78.15,92359.0,60.0958,60.1496,60.0804,60.1266,92359.0
2015-12-07 12:35:00,78.15,78.17,77.99,78.02,65472.0,60.1266,60.142,60.0035,60.0265,65472.0
2015-12-07 12:40:00,78.02,78.06,78.0,78.05,47500.0,60.0265,60.0573,60.0112,60.0496,47500.0
2015-12-07 12:45:00,78.05,78.14,78.04,78.1,53412.0,60.0496,60.1189,60.0419,60.0881,53412.0
2015-12-07 12:50:00,78.09,78.13,78.04,78.08,48998.0,60.0804,60.1112,60.0419,60.0727,48998.0
2015-12-07 12:55:00,78.09,78.12,78.01,78.09,40326.0,60.0804,60.1035,60.0189,60.0804,40326.0
2015-12-07 13:00:00,78.1,78.11,78.04,78.06,41162.0,60.0881,60.0958,60.0419,60.0573,41162.0
2015-12-07 13:05:00,78.06,78.25,78.05,78.13,63490.0,60.0573,60.2035,60.0496,60.1112,63490.0
2015-12-07 13:10:00,78.14,78.16,78.01,78.02,79299.0,60.1189,60.1343,60.0189,60.0265,79299.0
2015-12-07 13:15:00,78.03,78.19,78.02,78.18,57944.0,60.0342,60.1573,60.0265,60.1496,57944.0
2015-12-07 13:20:00,78.18,78.22,78.12,78.21,43833.0,60.1496,60.1804,60.1035,60.1727,43833.0
2015-12-07 13:25:00,78.21,78.26,78.17,78.22,49467.0,60.1727,60.2112,60.142,60.1804,49467.0
2015-12-07 13:30:00,78.22,78.26,78.13,78.15,43952.0,60.1804,60.2112,60.1112,60.1266,43952.0
2015-12-07 13:35:00,78.15,78.2,78.11,78.14,37051.0,60.1266,60.165,60.0958,60.1189,37051.0
2015-12-07 13:40:00,78.14,78.14,78.04,78.1,54517.0,60.1189,60.1189,60.0419,60.0881,54517.0
2015-12-07 13:45:00,78.11,78.13,78.05,78.05,74662.0,60.0958,60.1112,60.0496,60.0496,74662.0
2015-12-07 13:50:00,78.05,78.12,78.05,78.06,35289.0,60.0496,60.1035,60.0496,60.0573,35289.0
2015-12-07 13:55:00,78.06,78.19,78.04,78.19,43736.0,60.0573,60.1573,60.0419,60.1573,43736.0
2015-12-07 14:00:00,78.18,78.24,78.12,78.24,68288.0,60.1496,60.1958,60.1035,60.1958,68288.0
2015-12-07 14:05:00,78.24,78.33,78.24,78.28,79157.0,60.1958,60.2651,60.1958,60.2266,79157.0
2015-12-07 14:10:00,78.27,78.28,78.19,78.22,67678.0,60.2189,60.2266,60.1573,60.1804,67678.0
2015-12-07 14:15:00,78.22,78.25,78.18,78.23,45816.0,60.1804,60.2035,60.1496,60.1881,45816.0
2015-12-07 14:20:00,78.23,78.27,78.17,78.2,74495.0,60.1881,60.2189,60.142,60.165,74495.0
2015-12-07 14:25:00,78.19,78.29,78.19,78.27,38124.0,60.1573,60.2343,60.1573,60.2189,38124.0
2015-12-07 14:30:00,78.27,78.3,78.1,78.12,69698.0,60.2189,60.242,60.0881,60.1035,69698.0
2015-12-07 14:35:00,78.13,78.18,78.12,78.17,33880.0,60.1112,60.1496,60.1035,60.142,33880.0
2015-12-07 14:40:00,78.17,78.2,78.11,78.13,75645.0,60.142,60.165,60.0958,60.1112,75645.0
2015-12-07 14:45:00,78.14,78.24,78.12,78.22,42886.0,60.1189,60.1958,60.1035,60.1804,42886.0
2015-12-07 14:50:00,78.21,78.29,78.21,78.29,50247.0,60.1727,60.2343,60.1727,60.2343,50247.0
2015-12-07 14:55:00,78.29,78.3,78.18,78.2,51745.0,60.2343,60.242,60.1496,60.165,51745.0
2015-12-07 15:00:00,78.2,78.2,78.12,78.19,66451.0,60.165,60.165,60.1035,60.1573,66451.0
2015-12-07 15:05:00,78.18,78.25,78.1,78.22,140225.0,60.1496,60.2035,60.0881,60.1804,140225.0
2015-12-07 15:10:00,78.23,78.28,78.21,78.23,124402.0,60.1881,60.2266,60.1727,60.1881,124402.0
2015-12-07 15:15:00,78.24,78.34,78.21,78.31,149595.0,60.1958,60.2727,60.1727,60.2497,149595.0
2015-12-07 15:20:00,78.31,78.35,78.27,78.31,107311.0,60.2497,60.2804,60.2189,60.2497,107311.0
2015-12-07 15:25:00,78.31,78.4,78.31,78.4,95504.0,60.2497,60.3189,60.2497,60.3189,95504.0
2015-12-07 15:30:00,78.4,78.41,78.22,78.27,150776.0,60.3189,60.3266,60.1804,60.2189,150776.0
2015-12-07 15:35:00,78.27,78.31,78.21,78.3,152548.0,60.2189,60.2497,60.1727,60.242,152548.0
2015-12-07 15:40:00,78.3,78.39,78.28,78.37,152327.0,60.242,60.3112,60.2266,60.2958,152327.0
2015-12-07 15:45:00,78.37,78.49,78.36,78.48,193236.0,60.2958,60.3882,60.2881,60.3805,193236.0
2015-12-07 15:50:00,78.48,78.5,78.42,78.49,158532.0,60.3805,60.3958,60.3343,60.3882,158532.0
2015-12-07 15:55:00,78.49,78.49,78.32,78.38,370229.0,60.3882,60.3882,60.2574,60.3035,370229.0
2015-12-08 09:30:00,77.68,78.3,77.68,78.25,265771.0,59.765,60.242,59.765,60.2035,265771.0
2015-12-08 09:35:00,78.25,78.5,78.13,78.48,310941.0,60.2035,60.3958,60.1112,60.3805,310941.0
2015-12-08 09:40:00,78.49,78.5,78.25,78.33,150277.0,60.3882,60.3958,60.2035,60.2651,150277.0
2015-12-08 09:45:00,78.31,78.35,78.13,78.35,113490.0,60.2497,60.2804,60.1112,60.2804,113490.0
2015-12-08 09:50:00,78.33,78.34,77.91,78.09,148809.0,60.2651,60.2727,59.9419,60.0804,148809.0
2015-12-08 09:55:00,78.09,78.13,77.93,77.94,98233.0,60.0804,60.1112,59.9573,59.965,98233.0
2015-12-08 10:00:00,77.93,78.13,77.93,78.11,109779.0,59.9573,60.1112,59.9573,60.0958,109779.0
2015-12-08 10:05:00,78.12,78.13,77.98,78.06,100033.0,60.1035,60.1112,59.9958,60.0573,100033.0
2015-12-08 10:10:00,78.07,78.11,77.9,77.91,113464.0,60.065,60.0958,59.9342,59.9419,113464.0
2015-12-08 10:15:00,77.92,77.94,77.83,77.83,102771.0,59.9496,59.965,59.8804,59.8804,102771.0
2015-12-08 10:20:00,77.83,77.83,77.59,77.69,102011.0,59.8804,59.8804,59.6957,59.7727,102011.0
2015-12-08 10:25:00,77.69,77.75,77.67,77.72,58769.0,59.7727,59.8188,59.7573,59.7957,58769.0
2015-12-08 10:30:00,77.72,77.8,77.63,77.8,83903.0,59.7957,59.8573,59.7265,59.8573,83903.0
2015-12-08 10:35:00,77.8,77.89,77.75,77.77,99986.0,59.8573,59.9265,59.8188,59.8342,99986.0
2015-12-08 10:40:00,77.77,77.96,77.76,77.91,98766.0,59.8342,59.9804,59.8265,59.9419,98766.0
2015-12-08 10:45:00,77.91,77.93,77.84,77.87,62594.0,59.9419,59.9573,59.8881,59.9111,62594.0
2015-12-08 10:50:00,77.88,77.89,77.75,77.81,115363.0,59.9188,59.9265,59.8188,59.865,115363.0
2015-12-08 10:55:00,77.81,77.86,77.79,77.84,87576.0,59.865,59.9034,59.8496,59.8881,87576.0
2015-12-08 11:00:00,77.83,77.96,77.81,77.95,252257.0,59.8804,59.9804,59.865,59.9727,252257.0
2015-12-08 11:05:00,77.96,78.02,77.92,78.0,67403.0,59.9804,60.0265,59.9496,60.0112,67403.0
2015-12-08 11:10:00,78.0,78.01,77.89,77.99,75905.0,60.0112,60.0189,59.9265,60.0035,75905.0
2015-12-08 11:15:00,77.99,78.07,77.96,78.06,91519.0,60.0035,60.065,59.9804,60.0573,91519.0
2015-12-08 11:20:00,78.07,78.16,78.05,78.09,69354.0,60.065,60.1343,60.0496,60.0804,69354.0
2015-12-08 11:25:00,78.09,78.09,77.99,78.0,51540.0,60.0804,60.0804,60.0035,60.0112,51540.0
2015-12-08 11:30:00,77.99,78.04,77.92,77.92,45922.0,60.0035,60.0419,59.9496,59.9496,45922.0
2015-12-08 11:35:00,77.92,77.94,77.8,77.82,71198.0,59.9496,59.965,59.8573,59.8727,71198.0
2015-12-08 11:40:00,77.81,77.83,77.7,77.72,50186.0,59.865,59.8804,59.7803,59.7957,50186.0
2015-12-08 11:45:00,77.72,77.77,77.66,77.69,51790.0,59.7957,59.8342,59.7496,59.7727,51790.0
2015-12-08 11:50:00,77.69,77.7,77.59,77.67,81772.0,59.7727,59.7803,59.6957,59.7573,81772.0
2015-12-08 11:55:00,77.67,77.73,77.67,77.72,51452.0,59.7573,59.8034,59.7573,59.7957,51452.0
2015-12-08 12:00:00,77.71,77.72,77.54,77.56,97523.0,59.788,59.7957,59.6572,59.6726,97523.0
2015-12-08 12:05:00,77.56,77.58,77.51,77.52,52490.0,59.6726,59.688,59.6342,59.6419,52490.0
2015-12-08 12:10:00,77.52,77.56,77.43,77.49,90838.0,59.6419,59.6726,59.5726,59.6188,90838.0
2015-12-08 12:15:00,77.48,77.52,77.45,77.52,47359.0,59.6111,59.6419,59.588,59.6419,47359.0
2015-12-08 12:20:00,77.51,77.52,77.47,77.47,61633.0,59.6342,59.6419,59.6034,59.6034,61633.0
2015-12-08 12:25:00,77.47,77.49,77.42,77.42,80563.0,59.6034,59.6188,59.5649,59.5649,80563.0
2015-12-08 12:30:00,77.42,77.42,77.35,77.38,62357.0,59.5649,59.5649,59.5111,59.5341,62357.0
2015-12-08 12:35:00,77.38,77.42,77.36,77.37,61725.0,59.5341,59.5649,59.5188,59.5265,61725.0
2015-12-08 12:40:00,77.37,77.48,77.37,77.45,31919.0,59.5265,59.6111,59.5265,59.588,31919.0
2015-12-08 12:45:00,77.45,77.47,77.39,77.41,47836.0,59.588,59.6034,59.5418,59.5572,47836.0
2015-12-08 12:50:00,77.41,77.52,77.4,77.52,44374.0,59.5572,59.6419,59.5495,59.6419,44374.0
2015-12-08 12:55:00,77.52,77.61,77.5,77.57,47868.0,59.6419,59.7111,59.6265,59.6803,47868.0
2015-12-08 13:00:00,77.58,77.66,77.57,77.64,53586.0,59.688,59.7496,59.6803,59.7342,53586.0
2015-12-08 13:05:00,77.64,77.7,77.63,77.67,74735.0,59.7342,59.7803,59.7265,59.7573,74735.0
2015-12-08 13:10:00,77.67,77.72,77.57,77.63,80667.0,59.7573,59.7957,59.6803,59.7265,80667.0
2015-12-08 13:15:00,77.63,77.64,77.5,77.51,33559.0,59.7265,59.7342,59.6265,59.6342,33559.0
2015-12-08 13:20:00,77.5,77.53,77.37,77.37,40639.0,59.6265,59.6496,59.5265,59.5265,40639.0
2015-12-08 13:25:00,77.36,77.46,77.36,77.43,68095.0,59.5188,59.5957,59.5188,59.5726,68095.0
2015-12-08 13:30:00,77.44,77.59,77.43,77.58,36387.0,59.5803,59.6957,59.5726,59.688,36387.0
2015-12-08 13:35:00,77.58,77.64,77.58,77.59,40644.0,59.688,59.7342,59.688,59.6957,40644.0
2015-12-08 13:40:00,77.59,77.65,77.57,77.64,37543.0,59.6957,59.7419,59.6803,59.7342,37543.0
2015-12-08 13:45:00,77.64,77.67,77.61,77.62,39078.0,59.7342,59.7573,59.7111,59.7188,39078.0
2015-12-08 13:50:00,77.62,77.71,77.62,77.7,34620.0,59.7188,59.788,59.7188,59.7803,34620.0
2015-12-08 13:55:00,77.71,77.76,77.71,77.75,90395.0,59.788,59.8265,59.788,59.8188,90395.0
2015-12-08 14:00:00,77.75,77.86,77.74,77.86,71960.0,59.8188,59.9034,59.8111,59.9034,71960.0
2015-12-08 14:05:00,77.86,77.97,77.85,77.96,91956.0,59.9034,59.9881,59.8958,59.9804,91956.0
2015-12-08 14:10:00,77.95,77.96,77.87,77.89,45374.0,59.9727,59.9804,59.9111,59.9265,45374.0
2015-12-08 14:15:00,77.88,77.89,77.82,77.85,39503.0,59.9188,59.9265,59.8727,59.8958,39503.0
2015-12-08 14:20:00,77.86,77.87,77.75,77.75,33286.0,59.9034,59.9111,59.8188,59.8188,33286.0
2015-12-08 14:25:00,77.75,77.82,77.74,77.81,58364.0,59.8188,59.8727,59.8111,59.865,58364.0
2015-12-08 14:30:00,77.8,77.85,77.75,77.76,37610.0,59.8573,59.8958,59.8188,59.8265,37610.0
2015-12-08 14:35:00,77.75,77.85,77.74,77.84,53696.0,59.8188,59.8958,59.8111,59.8881,53696.0
2015-12-08 14:40:00,77.83,77.83,77.76,77.79,39465.0,59.8804,59.8804,59.8265,59.8496,39465.0
2015-12-08 14:45:00,77.8,77.88,77.78,77.79,54660.0,59.8573,59.9188,59.8419,59.8496,54660.0
2015-12-08 14:50:00,77.8,77.88,77.77,77.85,74367.0,59.8573,59.9188,59.8342,59.8958,74367.0
2015-12-08 14:55:00,77.85,77.86,77.77,77.8,84565.0,59.8958,59.9034,59.8342,59.8573,84565.0
2015-12-08 15:00:00,77.8,77.81,77.73,77.79,130387.0,59.8573,59.865,59.8034,59.8496,130387.0
2015-12-08 15:05:00,77.8,77.88,77.78,77.87,105250.0,59.8573,59.9188,59.8419,59.9111,105250.0
2015-12-08 15:10:00,77.86,77.92,77.76,77.76,142514.0,59.9034,59.9496,59.8265,59.8265,142514.0
2015-12-08 15:15:00,77.76,77.79,77.67,77.72,121937.0,59.8265,59.8496,59.7573,59.7957,121937.0
2015-12-08 15:20:00,77.72,77.81,77.7,77.76,114047.0,59.7957,59.865,59.7803,59.8265,114047.0
2015-12-08 15:25:00,77.77,77.78,77.65,77.7,76665.0,59.8342,59.8419,59.7419,59.7803,76665.0
2015-12-08 15:30:00,77.7,77.9,77.63,77.85,149453.0,59.7803,59.9342,59.7265,59.8958,149453.0
2015-12-08 15:35:00,77.85,77.86,77.77,77.81,102644.0,59.8958,59.9034,59.8342,59.865,102644.0
2015-12-08 15:40:00,77.81,77.86,77.74,77.85,147149.0,59.865,59.9034,59.8111,59.8958,147149.0
2015-12-08 15:45:00,77.85,77.9,77.82,77.89,131628.0,59.8958,59.9342,59.8727,59.9265,131628.0
2015-12-08 15:50:00,77.89,77.99,77.85,77.97,153124.0,59.9265,60.0035,59.8958,59.9881,153124.0
2015-12-08 15:55:00,77.96,77.96,77.73,77.78,302389.0,59.9804,59.9804,59.8034,59.8419,302389.0
2015-12-09 09:30:00,77.6,77.98,77.5,77.72,326556.0,59.7034,59.9958,59.6265,59.7957,326556.0
2015-12-09 09:35:00,77.73,77.98,77.7,77.95,102946.0,59.8034,59.9958,59.7803,59.9727,102946.0
2015-12-09 09:40:00,77.95,78.2,77.91,78.12,113415.0,59.9727,60.165,59.9419,60.1035,113415.0
2015-12-09 09:45:00,78.13,78.22,78.06,78.21,103813.0,60.1112,60.1804,60.0573,60.1727,103813.0
2015-12-09 09:50:00,78.22,78.28,78.15,78.18,118648.0,60.1804,60.2266,60.1266,60.1496,118648.0
2015-12-09 09:55:00,78.18,78.38,78.14,78.34,145305.0,60.1496,60.3035,60.1189,60.2727,145305.0
2015-12-09 10:00:00,78.35,78.39,78.22,78.39,91277.0,60.2804,60.3112,60.1804,60.3112,91277.0
2015-12-09 10:05:00,78.39,78.5,78.35,78.47,321096.0,60.3112,60.3958,60.2804,60.3728,321096.0
2015-12-09 10:10:00,78.48,78.64,78.42,78.51,238681.0,60.3805,60.5036,60.3343,60.4035,238681.0
2015-12-09 10:15:00,78.51,78.65,78.49,78.64,151563.0,60.4035,60.5113,60.3882,60.5036,151563.0
2015-12-09 10:20:00,78.63,78.92,78.63,78.91,459262.0,60.4959,60.719,60.4959,60.7113,459262.0
2015-12-09 10:25:00,78.92,78.95,78.74,78.78,168517.0,60.719,60.7421,60.5805,60.6113,168517.0
2015-12-09 10:30:00,78.8,78.99,78.78,78.96,126592.0,60.6267,60.7728,60.6113,60.7498,126592.0
2015-12-09 10:35:00,78.96,78.99,78.82,78.85,78867.0,60.7498,60.7728,60.642,60.6651,78867.0
2015-12-09 10:40:00,78.84,78.9,78.8,78.84,78925.0,60.6574,60.7036,60.6267,60.6574,78925.0
2015-12-09 10:45:00,78.84,78.87,78.69,78.7,80968.0,60.6574,60.6805,60.542,60.5497,80968.0
2015-12-09 10:50:00,78.7,78.73,78.58,78.7,114087.0,60.5497,60.5728,60.4574,60.5497,114087.0
2015-12-09 10:55:00,78.7,78.78,78.69,78.72,121764.0,60.5497,60.6113,60.542,60.5651,121764.0
2015-12-09 11:00:00,78.72,78.82,78.7,78.82,138841.0,60.5651,60.642,60.5497,60.642,138841.0
2015-12-09 11:05:00,78.81,78.89,78.79,78.84,95441.0,60.6344,60.6959,60.619,60.6574,95441.0
2015-12-09 11:10:00,78.85,78.94,78.85,78.87,78684.0,60.6651,60.7344,60.6651,60.6805,78684.0
2015-12-09 11:15:00,78.87,78.88,78.76,78.79,93162.0,60.6805,60.6882,60.5959,60.619,93162.0
2015-12-09 11:20:00,78.78,78.85,78.76,78.77,137252.0,60.6113,60.6651,60.5959,60.6036,137252.0
2015-12-09 11:25:00,78.77,78.82,78.74,78.82,68771.0,60.6036,60.642,60.5805,60.642,68771.0
2015-12-09 11:30:00,78.82,78.87,78.77,78.77,92132.0,60.642,60.6805,60.6036,60.6036,92132.0
2015-12-09 11:35:00,78.77,78.82,78.7,78.75,106374.0,60.6036,60.642,60.5497,60.5882,106374.0
2015-12-09 11:40:00,78.75,78.75,78.53,78.56,123800.0,60.5882,60.5882,60.4189,60.442,123800.0
2015-12-09 11:45:00,78.55,78.55,78.36,78.41,118038.0,60.4343,60.4343,60.2881,60.3266,118038.0
2015-12-09 11:50:00,78.41,78.47,78.39,78.44,58498.0,60.3266,60.3728,60.3112,60.3497,58498.0
2015-12-09 11:55:00,78.45,78.46,78.27,78.33,140102.0,60.3574,60.3651,60.2189,60.2651,140102.0
2015-12-09 12:00:00,78.34,78.42,78.27,78.27,169825.0,60.2727,60.3343,60.2189,60.2189,169825.0
2015-12-09 12:05:00,78.27,78.37,78.27,78.36,59960.0,60.2189,60.2958,60.2189,60.2881,59960.0
2015-12-09 12:10:00,78.36,78.37,78.21,78.22,81743.0,60.2881,60.2958,60.1727,60.1804,81743.0
2015-12-09 12:15:00,78.21,78.24,78.05,78.09,87510.0,60.1727,60.1958,60.0496,60.0804,87510.0
2015-12-09 12:20:00,78.1,78.1,77.95,78.01,87557.0,60.0881,60.0881,59.9727,60.0189,87557.0
2015-12-09 12:25:00,78.0,78.01,77.85,77.89,70914.0,60.0112,60.0189,59.8958,59.9265,70914.0
2015-12-09 12:30:00,77.88,77.88,77.75,77.78,65467.0,59.9188,59.9188,59.8188,59.8419,65467.0
2015-12-09 12:35:00,77.78,77.79,77.65,77.67,80162.0,59.8419,59.8496,59.7419,59.7573,80162.0
2015-12-09 12:40:00,77.69,77.69,77.54,77.69,99071.0,59.7727,59.7727,59.6572,59.7727,99071.0
2015-12-09 12:45:00,77.68,77.7,77.6,77.68,80514.0,59.765,59.7803,59.7034,59.765,80514.0
2015-12-09 12:50:00,77.66,77.69,77.49,77.52,115164.0,59.7496,59.7727,59.6188,59.6419,115164.0
2015-12-09 12:55:00,77.52,77.64,77.51,77.63,98475.0,59.6419,59.7342,59.6342,59.7265,98475.0
2015-12-09 13:00:00,77.62,77.76,77.55,77.7,80327.0,59.7188,59.8265,59.6649,59.7803,80327.0
2015-12-09 13:05:00,77.67,77.67,77.44,77.67,79838.0,59.7573,59.7573,59.5803,59.7573,79838.0
2015-12-09 13:10:00,77.67,77.76,77.62,77.74,63489.0,59.7573,59.8265,59.7188,59.8111,63489.0
2015-12-09 13:15:00,77.74,77.81,77.64,77.66,58656.0,59.8111,59.865,59.7342,59.7496,58656.0
2015-12-09 13:20:00,77.68,77.78,77.62,77.77,102823.0,59.765,59.8419,59.7188,59.8342,102823.0
2015-12-09 13:25:00,77.77,77.77,77.62,77.69,58764.0,59.8342,59.8342,59.7188,59.7727,58764.0
2015-12-09 13:30:00,77.7,77.71,77.59,77.64,70841.0,59.7803,59.788,59.6957,59.7342,70841.0
2015-12-09 13:35:00,77.64,77.65,77.56,77.61,61113.0,59.7342,59.7419,59.6726,59.7111,61113.0
2015-12-09 13:40:00,77.61,77.64,77.52,77.54,65385.0,59.7111,59.7342,59.6419,59.6572,65385.0
2015-12-09 13:45:00,77.55,77.61,77.52,77.61,59255.0,59.6649,59.7111,59.6419,59.7111,59255.0
2015-12-09 13:50:00,77.61,77.74,77.61,77.68,68138.0,59.7111,59.8111,59.7111,59.765,68138.0
2015-12-09 13:55:00,77.67,77.68,77.57,77.58,50392.0,59.7573,59.765,59.6803,59.688,50392.0
2015-12-09 14:00:00,77.59,77.61,77.53,77.59,42906.0,59.6957,59.7111,59.6496,59.6957,42906.0
2015-12-09 14:05:00,77.58,77.65,77.55,77.6,65231.0,59.688,59.7419,59.6649,59.7034,65231.0
2015-12-09 14:10:00,77.6,77.73,77.6,77.71,49576.0,59.7034,59.8034,59.7034,59.788,49576.0
2015-12-09 14:15:00,77.72,77.75,77.68,77.71,47249.0,59.7957,59.8188,59.765,59.788,47249.0
2015-12-09 14:20:00,77.71,77.72,77.6,77.66,53313.0,59.788,59.7957,59.7034,59.7496,53313.0
2015-12-09 14:25:00,77.65,77.71,77.63,77.69,59125.0,59.7419,59.788,59.7265,59.7727,59125.0
2015-12-09 14:30:00,77.69,77.74,77.68,77.69,49874.0,59.7727,59.8111,59.765,59.7727,49874.0
2015-12-09 14:35:00,77.68,77.77,77.62,77.75,79475.0,59.765,59.8342,59.7188,59.8188,79475.0
2015-12-09 14:40:00,77.75,77.75,77.64,77.71,56522.0,59.8188,59.8188,59.7342,59.788,56522.0
2015-12-09 14:45:00,77.7,77.71,77.58,77.61,56250.0,59.7803,59.788,59.688,59.7111,56250.0
2015-12-09 14:50:00,77.61,77.64,77.54,77.61,66397.0,59.7111,59.7342,59.6572,59.7111,66397.0
2015-12-09 14:55:00,77.62,77.66,77.57,77.64,103397.0,59.7188,59.7496,59.6803,59.7342,103397.0
2015-12-09 15:00:00,77.64,77.81,77.62,77.78,122988.0,59.7342,59.865,59.7188,59.8419,122988.0
2015-12-09 15:05:00,77.78,77.78,77.65,77.73,72001.0,59.8419,59.8419,59.7419,59.8034,72001.0
2015-12-09 15:10:00,77.73,77.75,77.63,77.67,84864.0,59.8034,59.8188,59.7265,59.7573,84864.0
2015-12-09 15:15:00,77.68,77.7,77.58,77.66,94163.0,59.765,59.7803,59.688,59.7496,94163.0
2015-12-09 15:20:00,77.66,77.9,77.65,77.88,171958.0,59.7496,59.9342,59.7419,59.9188,171958.0
2015-12-09 15:25:00,77.87,77.89,77.81,77.86,120191.0,59.9111,59.9265,59.865,59.9034,120191.0
2015-12-09 15:30:00,77.86,77.94,77.82,77.88,124276.0,59.9034,59.965,59.8727,59.9188,124276.0
2015-12-09 15:35:00,77.89,77.96,77.86,77.88,132044.0,59.9265,59.9804,59.9034,59.9188,132044.0
2015-12-09 15:40:00,77.88,77.95,77.82,77.88,154315.0,59.9188,59.9727,59.8727,59.9188,154315.0
2015-12-09 15:45:00,77.89,77.92,77.75,77.76,146453.0,59.9265,59.9496,59.8188,59.8265,146453.0
2015-12-09 15:50:00,77.75,77.81,77.68,77.73,151687.0,59.8188,59.865,59.765,59.8034,151687.0
2015-12-09 15:55:00,77.73,77.74,77.61,77.71,342628.0,59.8034,59.8111,59.7111,59.788,342628.0
2015-12-10 09:30:00,77.91,77.98,77.62,77.72,274275.0,59.9419,59.9958,59.7188,59.7957,274275.0
2015-12-10 09:35:00,77.7,78.1,77.67,78.04,116792.0,59.7803,60.0881,59.7573,60.0419,116792.0
2015-12-10 09:40:00,78.04,78.14,77.99,78.06,84054.0,60.0419,60.1189,60.0035,60.0573,84054.0
2015-12-10 09:45:00,78.06,78.33,78.05,78.11,96956.0,60.0573,60.2651,60.0496,60.0958,96956.0
2015-12-10 09:50:00,78.1,78.26,78.1,78.15,67393.0,60.0881,60.2112,60.0881,60.1266,67393.0
2015-12-10 09:55:00,78.14,78.15,77.95,77.99,86861.0,60.1189,60.1266,59.9727,60.0035,86861.0
2015-12-10 10:00:00,77.99,78.11,77.93,77.95,110292.0,60.0035,60.0958,59.9573,59.9727,110292.0
2015-12-10 10:05:00,77.95,78.02,77.85,77.93,86978.0,59.9727,60.0265,59.8958,59.9573,86978.0
2015-12-10 10:10:00,77.93,78.0,77.89,77.99,63374.0,59.9573,60.0112,59.9265,60.0035,63374.0
2015-12-10 10:15:00,77.98,78.1,77.97,78.09,68581.0,59.9958,60.0881,59.9881,60.0804,68581.0
2015-12-10 10:20:00,78.09,78.16,78.0,78.04,75517.0,60.0804,60.1343,60.0112,60.0419,75517.0
2015-12-10 10:25:00,78.05,78.1,77.98,78.01,98830.0,60.0496,60.0881,59.9958,60.0189,98830.0
2015-12-10 10:30:00,78.01,78.13,78.01,78.07,72063.0,60.0189,60.1112,60.0189,60.065,72063.0
2015-12-10 10:35:00,78.08,78.23,78.05,78.21,93938.0,60.0727,60.1881,60.0496,60.1727,93938.0
2015-12-10 10:40:00,78.2,78.36,78.15,78.36,131607.0,60.165,60.2881,60.1266,60.2881,131607.0
2015-12-10 10:45:00,78.36,78.37,78.25,78.29,90173.0,60.2881,60.2958,60.2035,60.2343,90173.0
2015-12-10 10:50:00,78.3,78.32,78.24,78.32,65688.0,60.242,60.2574,60.1958,60.2574,65688.0
2015-12-10 10:55:00,78.33,78.43,78.31,78.38,100649.0,60.2651,60.342,60.2497,60.3035,100649.0
2015-12-10 11:00:00,78.38,78.39,78.27,78.36,92782.0,60.3035,60.3112,60.2189,60.2881,92782.0
2015-12-10 11:05:00,78.36,78.39,78.3,78.32,99476.0,60.2881,60.3112,60.242,60.2574,99476.0
2015-12-10 11:10:00,78.32,78.36,78.27,78.32,77221.0,60.2574,60.2881,60.2189,60.2574,77221.0
2015-12-10 11:15:00,78.32,78.41,78.32,78.41,101987.0,60.2574,60.3266,60.2574,60.3266,101987.0
2015-12-10 11:20:00,78.41,78.54,78.38,78.39,130031.0,60.3266,60.4266,60.3035,60.3112,130031.0
2015-12-10 11:25:00,78.38,78.48,78.38,78.41,96906.0,60.3035,60.3805,60.3035,60.3266,96906.0
2015-12-10 11:30:00,78.4,78.41,78.24,78.26,80555.0,60.3189,60.3266,60.1958,60.2112,80555.0
2015-12-10 11:35:00,78.26,78.31,78.18,78.2,104942.0,60.2112,60.2497,60.1496,60.165,104942.0
2015-12-10 11:40:00,78.2,78.2,78.07,78.07,88776.0,60.165,60.165,60.065,60.065,88776.0
2015-12-10 11:45:00,78.06,78.17,78.04,78.11,77335.0,60.0573,60.142,60.0419,60.0958,77335.0
2015-12-10 11:50:00,78.12,78.13,77.99,78.01,143070.0,60.1035,60.1112,60.0035,60.0189,143070.0
2015-12-10 11:55:00,78.02,78.07,77.97,78.01,82444.0,60.0265,60.065,59.9881,60.0189,82444.0
2015-12-10 12:00:00,78.01,78.07,77.95,77.99,87773.0,60.0189,60.065,59.9727,60.0035,87773.0
2015-12-10 12:05:00,77.99,78.0,77.67,77.68,168120.0,60.0035,60.0112,59.7573,59.765,168120.0
2015-12-10 12:10:00,77.69,77.74,77.57,77.73,101971.0,59.7727,59.8111,59.6803,59.8034,101971.0
2015-12-10 12:15:00,77.72,77.75,77.62,77.63,67303.0,59.7957,59.8188,59.7188,59.7265,67303.0
2015-12-10 12:20:00,77.63,77.71,77.63,77.67,64876.0,59.7265,59.788,59.7265,59.7573,64876.0
2015-12-10 12:25:00,77.67,77.76,77.67,77.7,70505.0,59.7573,59.8265,59.7573,59.7803,70505.0
2015-12-10 12:30:00,77.7,77.77,77.67,77.67,102951.0,59.7803,59.8342,59.7573,59.7573,102951.0
2015-12-10 12:35:00,77.68,77.8,77.65,77.66,57507.0,59.765,59.8573,59.7419,59.7496,57507.0
2015-12-10 12:40:00,77.67,77.78,77.65,77.78,77667.0,59.7573,59.8419,59.7419,59.8419,77667.0
2015-12-10 12:45:00,77.77,77.82,77.7,77.75,116661.0,59.8342,59.8727,59.7803,59.8188,116661.0
2015-12-10 12:50:00,77.75,77.82,77.73,77.81,136282.0,59.8188,59.8727,59.8034,59.865,136282.0
2015-12-10 12:55:00,77.82,77.89,77.81,77.86,105801.0,59.8727,59.9265,59.865,59.9034,105801.0
2015-12-10 13:00:00,77.86,77.9,77.83,77.85,73317.0,59.9034,59.9342,59.8804,59.8958,73317.0
2015-12-10 13:05:00,77.86,77.86,77.77,77.81,73543.0,59.9034,59.9034,59.8342,59.865,73543.0
2015-12-10 13:10:00,77.81,77.83,77.67,77.77,80934.0,59.865,59.8804,59.7573,59.8342,80934.0
2015-12-10 13:15:00,77.76,77.8,77.69,77.78,59205.0,59.8265,59.8573,59.7727,59.8419,59205.0
2015-12-10 13:20:00,77.78,77.79,77.63,77.64,105288.0,59.8419,59.8496,59.7265,59.7342,105288.0
2015-12-10 13:25:00,77.63,77.66,77.58,77.62,62932.0,59.7265,59.7496,59.688,59.7188,62932.0
2015-12-10 13:30:00,77.62,77.72,77.62,77.7,81596.0,59.7188,59.7957,59.7188,59.7803,81596.0
2015-12-10 13:35:00,77.7,77.82,77.69,77.79,94426.0,59.7803,59.8727,59.7727,59.8496,94426.0
2015-12-10 13:40:00,77.79,77.81,77.75,77.81,57076.0,59.8496,59.865,59.8188,59.865,57076.0
2015-12-10 13:45:00,77.8,77.94,77.78,77.94,82493.0,59.8573,59.965,59.8419,59.965,82493.0
2015-12-10 13:50:00,77.94,77.98,77.9,77.92,70245.0,59.965,59.9958,59.9342,59.9496,70245.0
2015-12-10 13:55:00,77.92,77.95,77.83,77.86,57605.0,59.9496,59.9727,59.8804,59.9034,57605.0
2015-12-10 14:00:00,77.86,77.95,77.86,77.95,62556.0,59.9034,59.9727,59.9034,59.9727,62556.0
2015-12-10 14:05:00,77.95,77.99,77.94,77.98,68319.0,59.9727,60.0035,59.965,59.9958,68319.0
2015-12-10 14:10:00,77.98,77.99,77.89,77.91,70247.0,59.9958,60.0035,59.9265,59.9419,70247.0
2015-12-10 14:15:00,77.9,78.0,77.9,77.97,76015.0,59.9342,60.0112,59.9342,59.9881,76015.0
2015-12-10 14:20:00,77.97,78.1,77.95,78.1,123839.0,59.9881,60.0881,59.9727,60.0881,123839.0
2015-12-10 14:25:00,78.1,78.37,78.1,78.34,110347.0,60.0881,60.2958,60.0881,60.2727,110347.0
2015-12-10 14:30:00,78.35,78.38,78.26,78.27,87995.0,60.2804,60.3035,60.2112,60.2189,87995.0
2015-12-10 14:35:00,78.27,78.29,78.15,78.2,67315.0,60.2189,60.2343,60.1266,60.165,67315.0
2015-12-10 14:40:00,78.21,78.3,78.2,78.26,71050.0,60.1727,60.242,60.165,60.2112,71050.0
2015-12-10 14:45:00,78.26,78.28,78.22,78.25,68533.0,60.2112,60.2266,60.1804,60.2035,68533.0
2015-12-10 14:50:00,78.25,78.25,78.11,78.15,80156.0,60.2035,60.2035,60.0958,60.1266,80156.0
2015-12-10 14:55:00,78.15,78.19,78.12,78.17,48869.0,60.1266,60.1573,60.1035,60.142,48869.0
2015-12-10 15:00:00,78.16,78.2,78.05,78.05,77226.0,60.1343,60.165,60.0496,60.0496,77226.0
2015-12-10 15:05:00,78.05,78.06,77.99,78.02,81454.0,60.0496,60.0573,60.0035,60.0265,81454.0
2015-12-10 15:10:00,78.02,78.04,77.94,77.94,97020.0,60.0265,60.0419,59.965,59.965,97020.0
2015-12-10 15:15:00,77.94,77.98,77.84,77.87,120099.0,59.965,59.9958,59.8881,59.9111,120099.0
2015-12-10 15:20:00,77.88,77.9,77.8,77.87,106191.0,59.9188,59.9342,59.8573,59.9111,106191.0
2015-12-10 15:25:00,77.88,77.95,77.8,77.95,127879.0,59.9188,59.9727,59.8573,59.9727,127879.0
2015-12-10 15:30:00,77.94,77.95,77.81,77.92,133563.0,59.965,59.9727,59.865,59.9496,133563.0
2015-12-10 15:35:00,77.92,78.01,77.89,78.01,101731.0,59.9496,60.0189,59.9265,60.0189,101731.0
2015-12-10 15:40:00,78.01,78.07,77.97,77.97,159117.0,60.0189,60.065,59.9881,59.9881,159117.0
2015-12-10 15:45:00,77.98,78.02,77.9,77.97,185171.0,59.9958,60.0265,59.9342,59.9881,185171.0
2015-12-10 15:50:00,77.96,77.96,77.79,77.79,136265.0,59.9804,59.9804,59.8496,59.8496,136265.0
2015-12-10 15:55:00,77.8,77.88,77.72,77.79,314476.0,59.8573,59.9188,59.7957,59.8496,314476.0
2015-12-11 09:30:00,77.51,77.88,77.28,77.52,463345.0,59.6342,59.9188,59.4572,59.6419,463345.0
2015-12-11 09:35:00,77.55,77.68,77.43,77.46,272432.0,59.6649,59.765,59.5726,59.5957,272432.0
2015-12-11 09:40:00,77.45,77.49,77.26,77.36,245523.0,59.588,59.6188,59.4418,59.5188,245523.0
2015-12-11 09:45:00,77.36,77.39,77.14,77.32,265119.0,59.5188,59.5418,59.3495,59.488,265119.0
2015-12-11 09:50:00,77.32,77.32,77.11,77.19,189737.0,59.488,59.488,59.3264,59.388,189737.0
2015-12-11 09:55:00,77.17,77.33,77.15,77.24,157722.0,59.3726,59.4957,59.3572,59.4264,157722.0
2015-12-11 10:00:00,77.25,77.56,77.22,77.53,163826.0,59.4341,59.6726,59.4111,59.6496,163826.0
2015-12-11 10:05:00,77.53,77.58,77.27,77.35,155224.0,59.6496,59.688,59.4495,59.5111,155224.0
2015-12-11 10:10:00,77.34,77.63,77.34,77.57,128839.0,59.5034,59.7265,59.5034,59.6803,128839.0
2015-12-11 10:15:00,77.57,77.66,77.44,77.58,108694.0,59.6803,59.7496,59.5803,59.688,108694.0
2015-12-11 10:20:00,77.57,77.6,77.42,77.59,81930.0,59.6803,59.7034,59.5649,59.6957,81930.0
2015-12-11 10:25:00,77.59,77.78,77.55,77.72,129999.0,59.6957,59.8419,59.6649,59.7957,129999.0
2015-12-11 10:30:00,77.72,77.88,77.6,77.6,154421.0,59.7957,59.9188,59.7034,59.7034,154421.0
2015-12-11 10:35:00,77.61,77.71,77.51,77.56,143171.0,59.7111,59.788,59.6342,59.6726,143171.0
2015-12-11 10:40:00,77.56,77.7,77.56,77.62,93331.0,59.6726,59.7803,59.6726,59.7188,93331.0
2015-12-11 10:45:00,77.62,77.65,77.51,77.62,90876.0,59.7188,59.7419,59.6342,59.7188,90876.0
2015-12-11 10:50:00,77.62,77.78,77.53,77.78,172530.0,59.7188,59.8419,59.6496,59.8419,172530.0
2015-12-11 10:55:00,77.77,77.78,77.59,77.68,208062.0,59.8342,59.8419,59.6957,59.765,208062.0
2015-12-11 11:00:00,77.68,77.75,77.57,77.6,141929.0,59.765,59.8188,59.6803,59.7034,141929.0
2015-12-11 11:05:00,77.61,77.9,77.57,77.85,121429.0,59.7111,59.9342,59.6803,59.8958,121429.0
2015-12-11 11:10:00,77.84,77.86,77.71,77.75,98026.0,59.8881,59.9034,59.788,59.8188,98026.0
2015-12-11 11:15:00,77.77,77.88,77.65,77.85,127693.0,59.8342,59.9188,59.7419,59.8958,127693.0
2015-12-11 11:20:00,77.85,77.96,77.84,77.88,113986.0,59.8958,59.9804,59.8881,59.9188,113986.0
2015-12-11 11:25:00,77.88,77.9,77.65,77.73,128546.0,59.9188,59.9342,59.7419,59.8034,128546.0
2015-12-11 11:30:00,77.73,77.78,77.65,77.72,165034.0,59.8034,59.8419,59.7419,59.7957,165034.0
2015-12-11 11:35:00,77.72,77.82,77.66,77.79,179406.0,59.7957,59.8727,59.7496,59.8496,179406.0
2015-12-11 11:40:00,77.8,77.98,77.8,77.98,92976.0,59.8573,59.9958,59.8573,59.9958,92976.0
2015-12-11 11:45:00,77.97,78.04,77.9,77.95,169224.0,59.9881,60.0419,59.9342,59.9727,169224.0
2015-12-11 11:50:00,77.95,78.1,77.94,78.09,145463.0,59.9727,60.0881,59.965,60.0804,145463.0
2015-12-11 11:55:00,78.09,78.1,78.0,78.01,168852.0,60.0804,60.0881,60.0112,60.0189,168852.0
2015-12-11 12:00:00,78.02,78.14,78.01,78.12,184404.0,60.0265,60.1189,60.0189,60.1035,184404.0
2015-12-11 12:05:00,78.11,78.15,78.04,78.06,105417.0,60.0958,60.1266,60.0419,60.0573,105417.0
2015-12-11 12:10:00,78.06,78.08,77.93,78.01,140159.0,60.0573,60.0727,59.9573,60.0189,140159.0
2015-12-11 12:15:00,78.01,78.01,77.8,77.88,98970.0,60.0189,60.0189,59.8573,59.9188,98970.0
2015-12-11 12:20:00,77.88,77.98,77.86,77.91,89091.0,59.9188,59.9958,59.9034,59.9419,89091.0
2015-12-11 12:25:00,77.91,77.94,77.76,77.84,109506.0,59.9419,59.965,59.8265,59.8881,109506.0
2015-12-11 12:30:00,77.83,77.85,77.71,77.72,61726.0,59.8804,59.8958,59.788,59.7957,61726.0
2015-12-11 12:35:00,77.72,77.81,77.65,77.77,109735.0,59.7957,59.865,59.7419,59.8342,109735.0
2015-12-11 12:40:00,77.76,77.86,77.73,77.86,63643.0,59.8265,59.9034,59.8034,59.9034,63643.0
2015-12-11 12:45:00,77.87,77.91,77.79,77.82,44050.0,59.9111,59.9419,59.8496,59.8727,44050.0
2015-12-11 12:50:00,77.82,77.87,77.71,77.84,95736.0,59.8727,59.9111,59.788,59.8881,95736.0
2015-12-11 12:55:00,77.85,77.91,77.83,77.88,69890.0,59.8958,59.9419,59.8804,59.9188,69890.0
2015-12-11 13:00:00,77.88,77.93,77.82,77.86,87964.0,59.9188,59.9573,59.8727,59.9034,87964.0
2015-12-11 13:05:00,77.87,77.94,77.85,77.88,62590.0,59.9111,59.965,59.8958,59.9188,62590.0
2015-12-11 13:10:00,77.88,77.92,77.84,77.89,49011.0,59.9188,59.9496,59.8881,59.9265,49011.0
2015-12-11 13:15:00,77.88,77.95,77.79,77.91,76234.0,59.9188,59.9727,59.8496,59.9419,76234.0
2015-12-11 13:20:00,77.91,77.92,77.79,77.81,60472.0,59.9419,59.9496,59.8496,59.865,60472.0
2015-12-11 13:25:00,77.8,77.8,77.68,77.68,61971.0,59.8573,59.8573,59.765,59.765,61971.0
2015-12-11 13:30:00,77.68,77.75,77.62,77.69,105745.0,59.765,59.8188,59.7188,59.7727,105745.0
2015-12-11 13:35:00,77.69,77.74,77.67,77.72,63461.0,59.7727,59.8111,59.7573,59.7957,63461.0
2015-12-11 13:40:00,77.71,77.82,77.69,77.78,89965.0,59.788,59.8727,59.7727,59.8419,89965.0
2015-12-11 13:45:00,77.78,77.83,77.72,77.75,52661.0,59.8419,59.8804,59.7957,59.8188,52661.0
2015-12-11 13:50:00,77.76,77.83,77.75,77.78,77147.0,59.8265,59.8804,59.8188,59.8419,77147.0
2015-12-11 13:55:00,77.79,77.83,77.76,77.79,71361.0,59.8496,59.8804,59.8265,59.8496,71361.0
2015-12-11 14:00:00,77.79,77.92,77.78,77.86,77978.0,59.8496,59.9496,59.8419,59.9034,77978.0
2015-12-11 14:05:00,77.85,77.95,77.85,77.94,70947.0,59.8958,59.9727,59.8958,59.965,70947.0
2015-12-11 14:10:00,77.95,78.01,77.92,77.99,88011.0,59.9727,60.0189,59.9496,60.0035,88011.0
2015-12-11 14:15:00,77.98,78.12,77.98,78.05,87112.0,59.9958,60.1035,59.9958,60.0496,87112.0
2015-12-11 14:20:00,78.06,78.07,78.0,78.03,95056.0,60.0573,60.065,60.0112,60.0342,95056.0
2015-12-11 14:25:00,78.03,78.09,78.01,78.08,90036.0,60.0342,60.0804,60.0189,60.0727,90036.0
2015-12-11 14:30:00,78.08,78.14,78.04,78.11,111847.0,60.0727,60.1189,60.0419,60.0958,111847.0
2015-12-11 14:35:00,78.11,78.28,78.1,78.25,164086.0,60.0958,60.2266,60.0881,60.2035,164086.0
2015-12-11 14:40:00,78.24,78.26,78.15,78.26,69011.0,60.1958,60.2112,60.1266,60.2112,69011.0
2015-12-11 14:45:00,78.26,78.3,78.2,78.28,158747.0,60.2112,60.242,60.165,60.2266,158747.0
2015-12-11 14:50:00,78.28,78.33,78.16,78.21,142652.0,60.2266,60.2651,60.1343,60.1727,142652.0
2015-12-11 14:55:00,78.22,78.22,78.09,78.16,90195.0,60.1804,60.1804,60.0804,60.1343,90195.0
2015-12-11 15:00:00,78.15,78.28,78.13,78.14,132186.0,60.1266,60.2266,60.1112,60.1189,132186.0
2015-12-11 15:05:00,78.14,78.17,78.05,78.06,185712.0,60.1189,60.142,60.0496,60.0573,185712.0
2015-12-11 15:10:00,78.06,78.13,78.01,78.05,161908.0,60.0573,60.1112,60.0189,60.0496,161908.0
2015-12-11 15:15:00,78.03,78.04,77.85,77.91,163088.0,60.0342,60.0419,59.8958,59.9419,163088.0
2015-12-11 15:20:00,77.91,77.92,77.79,77.84,167593.0,59.9419,59.9496,59.8496,59.8881,167593.0
2015-12-11 15:25:00,77.83,78.08,77.83,78.02,191169.0,59.8804,60.0727,59.8804,60.0265,191169.0
2015-12-11 15:30:00,78.02,78.03,77.83,77.92,143398.0,60.0265,60.0342,59.8804,59.9496,143398.0
2015-12-11 15:35:00,77.94,78.0,77.75,77.79,201770.0,59.965,60.0112,59.8188,59.8496,201770.0
2015-12-11 15:40:00,77.78,77.89,77.71,77.8,215089.0,59.8419,59.9265,59.788,59.8573,215089.0
2015-12-11 15:45:00,77.81,77.9,77.78,77.85,171824.0,59.865,59.9342,59.8419,59.8958,171824.0
2015-12-11 15:50:00,77.84,77.9,77.75,77.76,213057.0,59.8881,59.9342,59.8188,59.8265,213057.0
2015-12-11 15:55:00,77.76,77.83,77.69,77.78,447553.0,59.8265,59.8804,59.7727,59.8419,447553.0
2015-12-14 09:30:00,77.63,78.14,77.44,78.14,420759.0,59.7265,60.1189,59.5803,60.1189,420759.0
2015-12-14 09:35:00,78.11,78.21,77.99,78.16,241371.0,60.0958,60.1727,60.0035,60.1343,241371.0
2015-12-14 09:40:00,78.15,78.15,78.01,78.02,140410.0,60.1266,60.1266,60.0189,60.0265,140410.0
2015-12-14 09:45:00,78.03,78.44,78.03,78.41,210011.0,60.0342,60.3497,60.0342,60.3266,210011.0
2015-12-14 09:50:00,78.4,78.4,78.11,78.23,141305.0,60.3189,60.3189,60.0958,60.1881,141305.0
2015-12-14 09:55:00,78.23,78.23,77.95,77.97,111725.0,60.1881,60.1881,59.9727,59.9881,111725.0
2015-12-14 10:00:00,77.97,78.15,77.94,78.08,144553.0,59.9881,60.1266,59.965,60.0727,144553.0
2015-12-14 10:05:00,78.09,78.3,78.09,78.17,158078.0,60.0804,60.242,60.0804,60.142,158078.0
2015-12-14 10:10:00,78.17,78.26,77.75,77.95,248250.0,60.142,60.2112,59.8188,59.9727,248250.0
2015-12-14 10:15:00,77.92,78.53,77.9,78.05,304164.0,59.9496,60.4189,59.9342,60.0496,304164.0
2015-12-14 10:20:00,78.04,78.13,77.85,77.87,140301.0,60.0419,60.1112,59.8958,59.9111,140301.0
2015-12-14 10:25:00,77.86,77.89,77.67,77.78,149236.0,59.9034,59.9265,59.7573,59.8419,149236.0
2015-12-14 10:30:00,77.8,77.85,77.66,77.83,122022.0,59.8573,59.8958,59.7496,59.8804,122022.0
2015-12-14 10:35:00,77.83,77.94,77.78,77.88,103569.0,59.8804,59.965,59.8419,59.9188,103569.0
2015-12-14 10:40:00,77.89,77.91,77.77,77.83,118734.0,59.9265,59.9419,59.8342,59.8804,118734.0
2015-12-14 10:45:00,77.84,77.87,77.68,77.72,122313.0,59.8881,59.9111,59.765,59.7957,122313.0
2015-12-14 10:50:00,77.72,77.78,77.58,77.62,111380.0,59.7957,59.8419,59.688,59.7188,111380.0
2015-12-14 10:55:00,77.61,77.78,77.6,77.76,82691.0,59.7111,59.8419,59.7034,59.8265,82691.0
2015-12-14 11:00:00,77.75,77.81,77.65,77.75,85444.0,59.8188,59.865,59.7419,59.8188,85444.0
2015-12-14 11:05:00,77.74,77.81,77.62,77.62,122404.0,59.8111,59.865,59.7188,59.7188,122404.0
2015-12-14 11:10:00,77.63,77.7,77.51,77.61,149785.0,59.7265,59.7803,59.6342,59.7111,149785.0
2015-12-14 11:15:00,77.6,77.65,77.49,77.57,106419.0,59.7034,59.7419,59.6188,59.6803,106419.0
2015-12-14 11:20:00,77.57,77.7,77.57,77.63,79208.0,59.6803,59.7803,59.6803,59.7265,79208.0
2015-12-14 11:25:00,77.63,77.78,77.58,77.73,90531.0,59.7265,59.8419,59.688,59.8034,90531.0
2015-12-14 11:30:00,77.72,77.81,77.67,77.8,183550.0,59.7957,59.865,59.7573,59.8573,183550.0
2015-12-14 11:35:00,77.8,77.84,77.69,77.79,112772.0,59.8573,59.8881,59.7727,59.8496,112772.0
2015-12-14 11:40:00,77.8,77.91,77.73,77.83,121575.0,59.8573,59.9419,59.8034,59.8804,121575.0
2015-12-14 11:45:00,77.83,77.87,77.73,77.84,98798.0,59.8804,59.9111,59.8034,59.8881,98798.0
2015-12-14 11:50:00,77.85,77.93,77.75,77.85,122591.0,59.8958,59.9573,59.8188,59.8958,122591.0
2015-12-14 11:55:00,77.85,77.93,77.83,77.87,77980.0,59.8958,59.9573,59.8804,59.9111,77980.0
2015-12-14 12:00:00,77.86,77.89,77.8,77.84,103392.0,59.9034,59.9265,59.8573,59.8881,103392.0
2015-12-14 12:05:00,77.84,78.0,77.8,77.97,115272.0,59.8881,60.0112,59.8573,59.9881,115272.0
2015-12-14 12:10:00,77.98,78.03,77.91,77.97,79401.0,59.9958,60.0342,59.9419,59.9881,79401.0
2015-12-14 12:15:00,77.97,78.09,77.96,78.05,99056.0,59.9881,60.0804,59.9804,60.0496,99056.0
2015-12-14 12:20:00,78.06,78.09,77.95,78.09,94764.0,60.0573,60.0804,59.9727,60.0804,94764.0
2015-12-14 12:25:00,78.09,78.15,78.01,78.12,120571.0,60.0804,60.1266,60.0189,60.1035,120571.0
2015-12-14 12:30:00,78.13,78.17,78.0,78.06,64284.0,60.1112,60.142,60.0112,60.0573,64284.0
2015-12-14 12:35:00,78.06,78.09,77.97,77.97,63367.0,60.0573,60.0804,59.9881,59.9881,63367.0
2015-12-14 12:40:00,77.97,78.01,77.83,77.83,68158.0,59.9881,60.0189,59.8804,59.8804,68158.0
2015-12-14 12:45:00,77.84,77.93,77.76,77.76,83257.0,59.8881,59.9573,59.8265,59.8265,83257.0
2015-12-14 12:50:00,77.77,77.92,77.76,77.92,88080.0,59.8342,59.9496,59.8265,59.9496,88080.0
2015-12-14 12:55:00,77.93,78.11,77.89,78.04,103847.0,59.9573,60.0958,59.9265,60.0419,103847.0
2015-12-14 13:00:00,78.04,78.11,77.96,78.04,83693.0,60.0419,60.0958,59.9804,60.0419,83693.0
2015-12-14 13:05:00,78.05,78.09,77.96,78.02,83112.0,60.0496,60.0804,59.9804,60.0265,83112.0
2015-12-14 13:10:00,78.01,78.04,77.87,77.89,66025.0,60.0189,60.0419,59.9111,59.9265,66025.0
2015-12-14 13:15:00,77.89,77.92,77.86,77.89,51646.0,59.9265,59.9496,59.9034,59.9265,51646.0
2015-12-14 13:20:00,77.89,77.92,77.77,77.79,46239.0,59.9265,59.9496,59.8342,59.8496,46239.0
2015-12-14 13:25:00,77.79,77.84,77.75,77.83,52434.0,59.8496,59.8881,59.8188,59.8804,52434.0
2015-12-14 13:30:00,77.82,77.87,77.75,77.78,75213.0,59.8727,59.9111,59.8188,59.8419,75213.0
2015-12-14 13:35:00,77.78,77.78,77.66,77.67,86164.0,59.8419,59.8419,59.7496,59.7573,86164.0
2015-12-14 13:40:00,77.67,77.71,77.64,77.67,90389.0,59.7573,59.788,59.7342,59.7573,90389.0
2015-12-14 13:45:00,77.67,77.74,77.64,77.72,66809.0,59.7573,59.8111,59.7342,59.7957,66809.0
2015-12-14 13:50:00,77.71,77.75,77.67,77.75,45578.0,59.788,59.8188,59.7573,59.8188,45578.0
2015-12-14 13:55:00,77.74,77.79,77.71,77.79,64085.0,59.8111,59.8496,59.788,59.8496,64085.0
2015-12-14 14:00:00,77.79,77.8,77.65,77.67,65113.0,59.8496,59.8573,59.7419,59.7573,65113.0
2015-12-14 14:05:00,77.67,77.81,77.67,77.79,110856.0,59.7573,59.865,59.7573,59.8496,110856.0
2015-12-14 14:10:00,77.76,77.87,77.75,77.81,85108.0,59.8265,59.9111,59.8188,59.865,85108.0
2015-12-14 14:15:00,77.81,77.87,77.75,77.87,87182.0,59.865,59.9111,59.8188,59.9111,87182.0
2015-12-14 14:20:00,77.87,77.89,77.81,77.87,87220.0,59.9111,59.9265,59.865,59.9111,87220.0
2015-12-14 14:25:00,77.87,77.91,77.83,77.89,71710.0,59.9111,59.9419,59.8804,59.9265,71710.0
2015-12-14 14:30:00,77.88,77.93,77.85,77.9,74211.0,59.9188,59.9573,59.8958,59.9342,74211.0
2015-12-14 14:35:00,77.9,77.95,77.88,77.92,59861.0,59.9342,59.9727,59.9188,59.9496,59861.0
2015-12-14 14:40:00,77.92,77.97,77.9,77.9,92116.0,59.9496,59.9881,59.9342,59.9342,92116.0
2015-12-14 14:45:00,77.91,78.01,77.9,78.01,82702.0,59.9419,60.0189,59.9342,60.0189,82702.0
2015-12-14 14:50:00,78.0,78.08,77.96,78.03,114139.0,60.0112,60.0727,59.9804,60.0342,114139.0
2015-12-14 14:55:00,78.03,78.05,77.96,78.01,189044.0,60.0342,60.0496,59.9804,60.0189,189044.0
2015-12-14 15:00:00,78.01,78.03,77.9,77.98,104653.0,60.0189,60.0342,59.9342,59.9958,104653.0
2015-12-14 15:05:00,77.99,78.0,77.87,77.92,125963.0,60.0035,60.0112,59.9111,59.9496,125963.0
2015-12-14 15:10:00,77.91,77.93,77.82,77.82,94675.0,59.9419,59.9573,59.8727,59.8727,94675.0
2015-12-14 15:15:00,77.83,77.9,77.75,77.88,115247.0,59.8804,59.9342,59.8188,59.9188,115247.0
2015-12-14 15:20:00,77.88,78.0,77.88,77.98,107586.0,59.9188,60.0112,59.9188,59.9958,107586.0
2015-12-14 15:25:00,77.98,78.06,77.93,77.98,94500.0,59.9958,60.0573,59.9573,59.9958,94500.0
2015-12-14 15:30:00,77.97,78.07,77.96,78.06,130297.0,59.9881,60.065,59.9804,60.0573,130297.0
2015-12-14 15:35:00,78.06,78.17,77.98,78.09,185833.0,60.0573,60.142,59.9958,60.0804,185833.0
2015-12-14 15:40:00,78.08,78.08,77.94,77.98,190084.0,60.0727,60.0727,59.965,59.9958,190084.0
2015-12-14 15:45:00,77.97,78.15,77.95,78.11,327016.0,59.9881,60.1266,59.9727,60.0958,327016.0
2015-12-14 15:50:00,78.11,78.24,78.07,78.23,285929.0,60.0958,60.1958,60.065,60.1881,285929.0
2015-12-14 15:55:00,78.24,78.37,78.17,78.34,728248.0,60.1958,60.2958,60.142,60.2727,728248.0
2015-12-15 09:30:00,78.63,79.15,78.48,79.09,678733.0,60.4959,60.8959,60.3805,60.8498,678733.0
2015-12-15 09:35:00,79.08,79.22,79.06,79.2,167731.0,60.8421,60.9498,60.8267,60.9344,167731.0
2015-12-15 09:40:00,79.2,79.25,79.12,79.19,162182.0,60.9344,60.9729,60.8729,60.9267,162182.0
2015-12-15 09:45:00,79.19,79.43,79.18,79.4,274232.0,60.9267,61.1114,60.919,61.0883,274232.0
2015-12-15 09:50:00,79.4,79.49,79.33,79.41,176231.0,61.0883,61.1575,61.0344,61.096,176231.0
2015-12-15 09:55:00,79.41,79.5,79.35,79.42,162187.0,61.096,61.1652,61.0498,61.1037,162187.0
2015-12-15 10:00:00,79.42,79.5,79.3,79.31,187320.0,61.1037,61.1652,61.0113,61.019,187320.0
2015-12-15 10:05:00,79.31,79.37,79.26,79.34,126053.0,61.019,61.0652,60.9806,61.0421,126053.0
2015-12-15 10:10:00,79.34,79.41,79.26,79.39,92597.0,61.0421,61.096,60.9806,61.0806,92597.0
2015-12-15 10:15:00,79.4,79.46,79.33,79.4,221112.0,61.0883,61.1344,61.0344,61.0883,221112.0
2015-12-15 10:20:00,79.4,79.5,79.39,79.48,178573.0,61.0883,61.1652,61.0806,61.1498,178573.0
2015-12-15 10:25:00,79.48,79.54,79.44,79.5,281011.0,61.1498,61.196,61.1191,61.1652,281011.0
2015-12-15 10:30:00,79.5,79.52,79.47,79.49,179310.0,61.1652,61.1806,61.1421,61.1575,179310.0
2015-12-15 10:35:00,79.49,79.6,79.49,79.59,187104.0,61.1575,61.2422,61.1575,61.2345,187104.0
2015-12-15 10:40:00,79.59,79.64,79.5,79.61,169389.0,61.2345,61.2729,61.1652,61.2499,169389.0
2015-12-15 10:45:00,79.6,79.69,79.57,79.66,170004.0,61.2422,61.3114,61.2191,61.2883,170004.0
2015-12-15 10:50:00,79.67,79.69,79.57,79.59,131864.0,61.296,61.3114,61.2191,61.2345,131864.0
2015-12-15 10:55:00,79.59,79.64,79.57,79.61,124949.0,61.2345,61.2729,61.2191,61.2499,124949.0
2015-12-15 11:00:00,79.6,79.61,79.53,79.58,246011.0,61.2422,61.2499,61.1883,61.2268,246011.0
2015-12-15 11:05:00,79.58,79.64,79.52,79.61,163686.0,61.2268,61.2729,61.1806,61.2499,163686.0
2015-12-15 11:10:00,79.62,79.72,79.6,79.69,123829.0,61.2575,61.3345,61.2422,61.3114,123829.0
2015-12-15 11:15:00,79.68,79.68,79.61,79.62,83090.0,61.3037,61.3037,61.2499,61.2575,83090.0
2015-12-15 11:20:00,79.61,79.75,79.6,79.74,108662.0,61.2499,61.3576,61.2422,61.3499,108662.0
2015-12-15 11:25:00,79.75,79.75,79.66,79.69,88967.0,61.3576,61.3576,61.2883,61.3114,88967.0
2015-12-15 11:30:00,79.69,79.7,79.53,79.57,147064.0,61.3114,61.3191,61.1883,61.2191,147064.0
2015-12-15 11:35:00,79.57,79.65,79.57,79.6,116846.0,61.2191,61.2806,61.2191,61.2422,116846.0
2015-12-15 11:40:00,79.59,79.62,79.38,79.41,97301.0,61.2345,61.2575,61.0729,61.096,97301.0
2015-12-15 11:45:00,79.4,79.41,79.3,79.31,131691.0,61.0883,61.096,61.0113,61.019,131691.0
2015-12-15 11:50:00,79.31,79.36,79.22,79.25,104461.0,61.019,61.0575,60.9498,60.9729,104461.0
2015-12-15 11:55:00,79.25,79.31,79.25,79.25,111211.0,60.9729,61.019,60.9729,60.9729,111211.0
2015-12-15 12:00:00,79.25,79.44,79.2,79.4,102090.0,60.9729,61.1191,60.9344,61.0883,102090.0
2015-12-15 12:05:00,79.4,79.45,79.38,79.39,85617.0,61.0883,61.1268,61.0729,61.0806,85617.0
2015-12-15 12:10:00,79.39,79.41,79.33,79.4,111719.0,61.0806,61.096,61.0344,61.0883,111719.0
2015-12-15 12:15:00,79.4,79.4,79.29,79.3,103598.0,61.0883,61.0883,61.0037,61.0113,103598.0
2015-12-15 12:20:00,79.29,79.39,79.25,79.26,116416.0,61.0037,61.0806,60.9729,60.9806,116416.0
2015-12-15 12:25:00,79.25,79.39,79.25,79.38,97461.0,60.9729,61.0806,60.9729,61.0729,97461.0
2015-12-15 12:30:00,79.37,79.59,79.36,79.56,125599.0,61.0652,61.2345,61.0575,61.2114,125599.0
2015-12-15 12:35:00,79.57,79.7,79.56,79.67,90865.0,61.2191,61.3191,61.2114,61.296,90865.0
2015-12-15 12:40:00,79.66,79.79,79.64,79.79,146174.0,61.2883,61.3883,61.2729,61.3883,146174.0
2015-12-15 12:45:00,79.79,79.83,79.74,79.78,121536.0,61.3883,61.4191,61.3499,61.3806,121536.0
2015-12-15 12:50:00,79.78,79.82,79.75,79.77,125571.0,61.3806,61.4114,61.3576,61.373,125571.0
2015-12-15 12:55:00,79.77,79.84,79.75,79.83,114550.0,61.373,61.4268,61.3576,61.4191,114550.0
2015-12-15 13:00:00,79.83,79.84,79.65,79.66,79945.0,61.4191,61.4268,61.2806,61.2883,79945.0
2015-12-15 13:05:00,79.66,79.66,79.57,79.6,71344.0,61.2883,61.2883,61.2191,61.2422,71344.0
2015-12-15 13:10:00,79.6,79.65,79.55,79.61,76264.0,61.2422,61.2806,61.2037,61.2499,76264.0
2015-12-15 13:15:00,79.62,79.7,79.61,79.65,59592.0,61.2575,61.3191,61.2499,61.2806,59592.0
2015-12-15 13:20:00,79.66,79.71,79.61,79.71,79755.0,61.2883,61.3268,61.2499,61.3268,79755.0
2015-12-15 13:25:00,79.7,79.71,79.62,79.67,76202.0,61.3191,61.3268,61.2575,61.296,76202.0
2015-12-15 13:30:00,79.67,79.69,79.61,79.64,57894.0,61.296,61.3114,61.2499,61.2729,57894.0
2015-12-15 13:35:00,79.65,79.69,79.62,79.63,75290.0,61.2806,61.3114,61.2575,61.2652,75290.0
2015-12-15 13:40:00,79.64,79.7,79.61,79.67,89773.0,61.2729,61.3191,61.2499,61.296,89773.0
2015-12-15 13:45:00,79.66,79.74,79.65,79.73,71019.0,61.2883,61.3499,61.2806,61.3422,71019.0
2015-12-15 13:50:00,79.74,79.79,79.71,79.74,67001.0,61.3499,61.3883,61.3268,61.3499,67001.0
2015-12-15 13:55:00,79.74,79.84,79.74,79.84,97394.0,61.3499,61.4268,61.3499,61.4268,97394.0
2015-12-15 14:00:00,79.83,79.88,79.78,79.87,68846.0,61.4191,61.4576,61.3806,61.4499,68846.0
2015-12-15 14:05:00,79.86,79.88,79.78,79.78,85630.0,61.4422,61.4576,61.3806,61.3806,85630.0
2015-12-15 14:10:00,79.79,79.84,79.74,79.84,106459.0,61.3883,61.4268,61.3499,61.4268,106459.0
2015-12-15 14:15:00,79.84,79.88,79.82,79.86,198210.0,61.4268,61.4576,61.4114,61.4422,198210.0
2015-12-15 14:20:00,79.85,79.9,79.85,79.87,166193.0,61.4345,61.473,61.4345,61.4499,166193.0
2015-12-15 14:25:00,79.87,79.9,79.85,79.88,89142.0,61.4499,61.473,61.4345,61.4576,89142.0
2015-12-15 14:30:00,79.88,79.93,79.88,79.92,147517.0,61.4576,61.4961,61.4576,61.4884,147517.0
2015-12-15 14:35:00,79.92,79.97,79.92,79.97,184163.0,61.4884,61.5268,61.4884,61.5268,184163.0
2015-12-15 14:40:00,79.97,80.0,79.94,79.97,206244.0,61.5268,61.5499,61.5037,61.5268,206244.0
2015-12-15 14:45:00,79.98,80.0,79.95,79.95,116543.0,61.5345,61.5499,61.5114,61.5114,116543.0
2015-12-15 14:50:00,79.95,80.0,79.93,79.98,106124.0,61.5114,61.5499,61.4961,61.5345,106124.0
2015-12-15 14:55:00,79.97,79.98,79.86,79.91,107126.0,61.5268,61.5345,61.4422,61.4807,107126.0
2015-12-15 15:00:00,79.91,79.91,79.78,79.83,126077.0,61.4807,61.4807,61.3806,61.4191,126077.0
2015-12-15 15:05:00,79.83,79.88,79.8,79.86,166949.0,61.4191,61.4576,61.396,61.4422,166949.0
2015-12-15 15:10:00,79.87,79.89,79.69,79.7,149503.0,61.4499,61.4653,61.3114,61.3191,149503.0
2015-12-15 15:15:00,79.7,79.72,79.59,79.67,208200.0,61.3191,61.3345,61.2345,61.296,208200.0
2015-12-15 15:20:00,79.67,79.71,79.62,79.67,171807.0,61.296,61.3268,61.2575,61.296,171807.0
2015-12-15 15:25:00,79.66,79.76,79.65,79.69,147339.0,61.2883,61.3653,61.2806,61.3114,147339.0
2015-12-15 15:30:00,79.68,79.69,79.55,79.62,195590.0,61.3037,61.3114,61.2037,61.2575,195590.0
2015-12-15 15:35:00,79.62,79.71,79.56,79.71,185808.0,61.2575,61.3268,61.2114,61.3268,185808.0
2015-12-15 15:40:00,79.71,79.74,79.64,79.69,251128.0,61.3268,61.3499,61.2729,61.3114,251128.0
2015-12-15 15:45:00,79.67,79.8,79.66,79.73,266358.0,61.296,61.396,61.2883,61.3422,266358.0
2015-12-15 15:50:00,79.72,79.73,79.58,79.64,239164.0,61.3345,61.3422,61.2268,61.2729,239164.0
2015-12-15 15:55:00,79.64,79.76,79.6,79.71,730699.0,61.2729,61.3653,61.2422,61.3268,730699.0
2015-12-16 09:30:00,79.98,80.18,79.86,80.1,1174979.0,61.5345,61.6884,61.4422,61.6268,1174979.0
2015-12-16 09:35:00,80.13,80.33,80.1,80.27,154769.0,61.6499,61.8038,61.6268,61.7576,154769.0
2015-12-16 09:40:00,80.25,80.36,80.1,80.36,96759.0,61.7423,61.8269,61.6268,61.8269,96759.0
2015-12-16 09:45:00,80.37,80.39,79.96,80.1,183570.0,61.8346,61.85,61.5191,61.6268,183570.0
2015-12-16 09:50:00,80.1,80.15,79.97,79.97,139559.0,61.6268,61.6653,61.5268,61.5268,139559.0
2015-12-16 09:55:00,79.96,80.17,79.92,80.14,98781.0,61.5191,61.6807,61.4884,61.6576,98781.0
2015-12-16 10:00:00,80.15,80.18,80.0,80.13,72382.0,61.6653,61.6884,61.5499,61.6499,72382.0
2015-12-16 10:05:00,80.14,80.16,80.0,80.03,121001.0,61.6576,61.673,61.5499,61.573,121001.0
2015-12-16 10:10:00,80.03,80.14,80.02,80.09,101632.0,61.573,61.6576,61.5653,61.6192,101632.0
2015-12-16 10:15:00,80.09,80.15,79.99,80.11,175692.0,61.6192,61.6653,61.5422,61.6345,175692.0
2015-12-16 10:20:00,80.1,80.24,80.07,80.16,105946.0,61.6268,61.7346,61.6038,61.673,105946.0
2015-12-16 10:25:00,80.15,80.25,80.13,80.24,106259.0,61.6653,61.7423,61.6499,61.7346,106259.0
2015-12-16 10:30:00,80.24,80.29,80.16,80.16,157395.0,61.7346,61.773,61.673,61.673,157395.0
2015-12-16 10:35:00,80.16,80.23,80.11,80.17,179604.0,61.673,61.7269,61.6345,61.6807,179604.0
2015-12-16 10:40:00,80.18,80.24,80.15,80.18,106656.0,61.6884,61.7346,61.6653,61.6884,106656.0
2015-12-16 10:45:00,80.18,80.23,80.11,80.2,139390.0,61.6884,61.7269,61.6345,61.7038,139390.0
2015-12-16 10:50:00,80.2,80.31,80.19,80.29,160859.0,61.7038,61.7884,61.6961,61.773,160859.0
2015-12-16 10:55:00,80.3,80.37,80.28,80.34,82765.0,61.7807,61.8346,61.7653,61.8115,82765.0
2015-12-16 11:00:00,80.34,80.35,80.12,80.19,130781.0,61.8115,61.8192,61.6422,61.6961,130781.0
2015-12-16 11:05:00,80.19,80.25,80.15,80.22,69776.0,61.6961,61.7423,61.6653,61.7192,69776.0
2015-12-16 11:10:00,80.22,80.3,80.21,80.24,100239.0,61.7192,61.7807,61.7115,61.7346,100239.0
2015-12-16 11:15:00,80.25,80.26,80.18,80.22,106803.0,61.7423,61.7499,61.6884,61.7192,106803.0
2015-12-16 11:20:00,80.21,80.23,80.09,80.09,97887.0,61.7115,61.7269,61.6192,61.6192,97887.0
2015-12-16 11:25:00,80.09,80.2,80.08,80.19,92970.0,61.6192,61.7038,61.6115,61.6961,92970.0
2015-12-16 11:30:00,80.19,80.29,80.19,80.27,114426.0,61.6961,61.773,61.6961,61.7576,114426.0
2015-12-16 11:35:00,80.27,80.36,80.26,80.3,90057.0,61.7576,61.8269,61.7499,61.7807,90057.0
2015-12-16 11:40:00,80.3,80.32,80.25,80.31,57490.0,61.7807,61.7961,61.7423,61.7884,57490.0
2015-12-16 11:45:00,80.31,80.34,80.27,80.33,88271.0,61.7884,61.8115,61.7576,61.8038,88271.0
2015-12-16 11:50:00,80.33,80.36,80.27,80.32,78430.0,61.8038,61.8269,61.7576,61.7961,78430.0
2015-12-16 11:55:00,80.31,80.39,80.31,80.37,84895.0,61.7884,61.85,61.7884,61.8346,84895.0
2015-12-16 12:00:00,80.36,80.47,80.35,80.44,83582.0,61.8269,61.9115,61.8192,61.8884,83582.0
2015-12-16 12:05:00,80.45,80.45,80.33,80.4,74319.0,61.8961,61.8961,61.8038,61.8577,74319.0
2015-12-16 12:10:00,80.4,80.43,80.39,80.4,104922.0,61.8577,61.8807,61.85,61.8577,104922.0
2015-12-16 12:15:00,80.39,80.41,80.34,80.35,108214.0,61.85,61.8654,61.8115,61.8192,108214.0
2015-12-16 12:20:00,80.36,80.41,80.32,80.37,146080.0,61.8269,61.8654,61.7961,61.8346,146080.0
2015-12-16 12:25:00,80.37,80.4,80.34,80.4,130946.0,61.8346,61.8577,61.8115,61.8577,130946.0
2015-12-16 12:30:00,80.39,80.39,80.31,80.34,100602.0,61.85,61.85,61.7884,61.8115,100602.0
2015-12-16 12:35:00,80.34,80.35,80.31,80.32,76664.0,61.8115,61.8192,61.7884,61.7961,76664.0
2015-12-16 12:40:00,80.33,80.33,80.2,80.22,100826.0,61.8038,61.8038,61.7038,61.7192,100826.0
2015-12-16 12:45:00,80.22,80.33,80.2,80.26,104796.0,61.7192,61.8038,61.7038,61.7499,104796.0
2015-12-16 12:50:00,80.25,80.25,80.11,80.13,94541.0,61.7423,61.7423,61.6345,61.6499,94541.0
2015-12-16 12:55:00,80.14,80.15,80.07,80.15,111891.0,61.6576,61.6653,61.6038,61.6653,111891.0
2015-12-16 13:00:00,80.15,80.19,80.12,80.18,104364.0,61.6653,61.6961,61.6422,61.6884,104364.0
2015-12-16 13:05:00,80.19,80.24,80.15,80.16,121898.0,61.6961,61.7346,61.6653,61.673,121898.0
2015-12-16 13:10:00,80.15,80.25,80.15,80.22,87891.0,61.6653,61.7423,61.6653,61.7192,87891.0
2015-12-16 13:15:00,80.22,80.26,80.19,80.25,88099.0,61.7192,61.7499,61.6961,61.7423,88099.0
2015-12-16 13:20:00,80.25,80.35,80.24,80.34,88753.0,61.7423,61.8192,61.7346,61.8115,88753.0
2015-12-16 13:25:00,80.34,80.35,80.25,80.3,99751.0,61.8115,61.8192,61.7423,61.7807,99751.0
2015-12-16 13:30:00,80.3,80.3,80.23,80.29,109954.0,61.7807,61.7807,61.7269,61.773,109954.0
2015-12-16 13:35:00,80.29,80.33,80.27,80.3,112901.0,61.773,61.8038,61.7576,61.7807,112901.0
2015-12-16 13:40:00,80.3,80.37,80.26,80.33,107635.0,61.7807,61.8346,61.7499,61.8038,107635.0
2015-12-16 13:45:00,80.33,80.45,80.33,80.42,246910.0,61.8038,61.8961,61.8038,61.873,246910.0
2015-12-16 13:50:00,80.43,80.48,80.37,80.41,193785.0,61.8807,61.9192,61.8346,61.8654,193785.0
2015-12-16 13:55:00,80.41,80.48,80.36,80.47,219964.0,61.8654,61.9192,61.8269,61.9115,219964.0
2015-12-16 14:00:00,80.38,80.5,79.8,80.4,225810.0,61.8423,61.9346,61.396,61.8577,225810.0
2015-12-16 14:05:00,80.35,80.59,80.29,80.43,258912.0,61.8192,62.0038,61.773,61.8807,258912.0
2015-12-16 14:10:00,80.44,80.55,80.29,80.46,183021.0,61.8884,61.9731,61.773,61.9038,183021.0
2015-12-16 14:15:00,80.47,80.66,80.38,80.53,153658.0,61.9115,62.0577,61.8423,61.9577,153658.0
2015-12-16 14:20:00,80.53,80.72,80.48,80.7,125921.0,61.9577,62.1039,61.9192,62.0885,125921.0
2015-12-16 14:25:00,80.67,80.73,80.52,80.69,119247.0,62.0654,62.1116,61.95,62.0808,119247.0
2015-12-16 14:30:00,80.69,80.73,80.53,80.67,140873.0,62.0808,62.1116,61.9577,62.0654,140873.0
2015-12-16 14:35:00,80.68,80.8,80.65,80.73,213356.0,62.0731,62.1654,62.05,62.1116,213356.0
2015-12-16 14:40:00,80.73,80.84,80.68,80.76,121036.0,62.1116,62.1962,62.0731,62.1346,121036.0
2015-12-16 14:45:00,80.78,80.86,80.71,80.75,166202.0,62.15,62.2116,62.0962,62.1269,166202.0
2015-12-16 14:50:00,80.75,80.87,80.73,80.84,125577.0,62.1269,62.2193,62.1116,62.1962,125577.0
2015-12-16 14:55:00,80.85,81.03,80.83,80.99,293373.0,62.2039,62.3424,62.1885,62.3116,293373.0
2015-12-16 15:00:00,81.0,81.01,80.82,80.84,154072.0,62.3193,62.327,62.1808,62.1962,154072.0
2015-12-16 15:05:00,80.85,80.87,80.65,80.67,175770.0,62.2039,62.2193,62.05,62.0654,175770.0
2015-12-16 15:10:00,80.68,80.74,80.61,80.64,170899.0,62.0731,62.1192,62.0192,62.0423,170899.0
2015-12-16 15:15:00,80.64,80.78,80.63,80.75,119157.0,62.0423,62.15,62.0346,62.1269,119157.0
2015-12-16 15:20:00,80.75,80.93,80.74,80.89,137649.0,62.1269,62.2654,62.1192,62.2347,137649.0
2015-12-16 15:25:00,80.89,81.06,80.88,81.02,133306.0,62.2347,62.3654,62.227,62.3347,133306.0
2015-12-16 15:30:00,81.03,81.11,80.97,81.07,178531.0,62.3424,62.4039,62.2962,62.3731,178531.0
2015-12-16 15:35:00,81.07,81.19,81.02,81.15,234170.0,62.3731,62.4655,62.3347,62.4347,234170.0
2015-12-16 15:40:00,81.15,81.23,81.08,81.09,232828.0,62.4347,62.4962,62.3808,62.3885,232828.0
2015-12-16 15:45:00,81.09,81.16,81.03,81.05,304770.0,62.3885,62.4424,62.3424,62.3578,304770.0
2015-12-16 15:50:00,81.05,81.11,81.03,81.03,357737.0,62.3578,62.4039,62.3424,62.3424,357737.0
2015-12-16 15:55:00,81.04,81.09,80.91,80.96,620681.0,62.3501,62.3885,62.25,62.2885,620681.0
2015-12-17 09:30:00,80.98,81.03,80.43,80.54,316781.0,62.3039,62.3424,61.8807,61.9654,316781.0
2015-12-17 09:35:00,80.52,80.68,80.37,80.67,120815.0,61.95,62.0731,61.8346,62.0654,120815.0
2015-12-17 09:40:00,80.67,80.72,80.37,80.42,165897.0,62.0654,62.1039,61.8346,61.873,165897.0
2015-12-17 09:45:00,80.43,80.48,80.28,80.28,110118.0,61.8807,61.9192,61.7653,61.7653,110118.0
2015-12-17 09:50:00,80.29,80.42,80.29,80.37,97770.0,61.773,61.873,61.773,61.8346,97770.0
2015-12-17 09:55:00,80.36,80.54,80.33,80.48,111858.0,61.8269,61.9654,61.8038,61.9192,111858.0
2015-12-17 10:00:00,80.48,80.51,80.34,80.37,131425.0,61.9192,61.9423,61.8115,61.8346,131425.0
2015-12-17 10:05:00,80.37,80.47,80.36,80.41,109473.0,61.8346,61.9115,61.8269,61.8654,109473.0
2015-12-17 10:10:00,80.4,80.45,80.32,80.45,90183.0,61.8577,61.8961,61.7961,61.8961,90183.0
2015-12-17 10:15:00,80.44,80.51,80.31,80.35,237638.0,61.8884,61.9423,61.7884,61.8192,237638.0
2015-12-17 10:20:00,80.34,80.43,80.27,80.28,83284.0,61.8115,61.8807,61.7576,61.7653,83284.0
2015-12-17 10:25:00,80.28,80.48,80.27,80.47,88904.0,61.7653,61.9192,61.7576,61.9115,88904.0
2015-12-17 10:30:00,80.47,80.53,80.46,80.51,193734.0,61.9115,61.9577,61.9038,61.9423,193734.0
2015-12-17 10:35:00,80.5,80.53,80.45,80.51,63473.0,61.9346,61.9577,61.8961,61.9423,63473.0
2015-12-17 10:40:00,80.51,80.54,80.42,80.47,83334.0,61.9423,61.9654,61.873,61.9115,83334.0
2015-12-17 10:45:00,80.48,80.56,80.42,80.44,105465.0,61.9192,61.9808,61.873,61.8884,105465.0
2015-12-17 10:50:00,80.43,80.43,80.26,80.37,74622.0,61.8807,61.8807,61.7499,61.8346,74622.0
2015-12-17 10:55:00,80.37,80.55,80.36,80.53,77211.0,61.8346,61.9731,61.8269,61.9577,77211.0
2015-12-17 11:00:00,80.53,80.57,80.48,80.53,60481.0,61.9577,61.9885,61.9192,61.9577,60481.0
2015-12-17 11:05:00,80.53,80.55,80.47,80.5,67668.0,61.9577,61.9731,61.9115,61.9346,67668.0
2015-12-17 11:10:00,80.49,80.5,80.38,80.39,106814.0,61.9269,61.9346,61.8423,61.85,106814.0
2015-12-17 11:15:00,80.38,80.41,80.26,80.3,79704.0,61.8423,61.8654,61.7499,61.7807,79704.0
2015-12-17 11:20:00,80.3,80.31,80.2,80.26,87863.0,61.7807,61.7884,61.7038,61.7499,87863.0
2015-12-17 11:25:00,80.26,80.33,80.21,80.33,51676.0,61.7499,61.8038,61.7115,61.8038,51676.0
2015-12-17 11:30:00,80.34,80.41,80.3,80.38,58202.0,61.8115,61.8654,61.7807,61.8423,58202.0
2015-12-17 11:35:00,80.38,80.48,80.37,80.45,97367.0,61.8423,61.9192,61.8346,61.8961,97367.0
2015-12-17 11:40:00,80.45,80.53,80.44,80.48,61150.0,61.8961,61.9577,61.8884,61.9192,61150.0
2015-12-17 11:45:00,80.49,80.54,80.45,80.52,54778.0,61.9269,61.9654,61.8961,61.95,54778.0
2015-12-17 11:50:00,80.51,80.52,80.47,80.48,83286.0,61.9423,61.95,61.9115,61.9192,83286.0
2015-12-17 11:55:00,80.48,80.5,80.46,80.49,71506.0,61.9192,61.9346,61.9038,61.9269,71506.0
2015-12-17 12:00:00,80.49,80.5,80.32,80.34,107858.0,61.9269,61.9346,61.7961,61.8115,107858.0
2015-12-17 12:05:00,80.34,80.45,80.34,80.43,66606.0,61.8115,61.8961,61.8115,61.8807,66606.0
2015-12-17 12:10:00,80.43,80.58,80.43,80.58,50677.0,61.8807,61.9961,61.8807,61.9961,50677.0
2015-12-17 12:15:00,80.58,80.6,80.52,80.53,95026.0,61.9961,62.0115,61.95,61.9577,95026.0
2015-12-17 12:20:00,80.53,80.58,80.49,80.51,47316.0,61.9577,61.9961,61.9269,61.9423,47316.0
2015-12-17 12:25:00,80.51,80.54,80.45,80.51,71642.0,61.9423,61.9654,61.8961,61.9423,71642.0
2015-12-17 12:30:00,80.52,80.61,80.5,80.59,65076.0,61.95,62.0192,61.9346,62.0038,65076.0
2015-12-17 12:35:00,80.58,80.59,80.49,80.51,55755.0,61.9961,62.0038,61.9269,61.9423,55755.0
2015-12-17 12:40:00,80.51,80.51,80.37,80.39,63333.0,61.9423,61.9423,61.8346,61.85,63333.0
2015-12-17 12:45:00,80.4,80.46,80.38,80.42,65196.0,61.8577,61.9038,61.8423,61.873,65196.0
2015-12-17 12:50:00,80.42,80.49,80.41,80.48,52198.0,61.873,61.9269,61.8654,61.9192,52198.0
2015-12-17 12:55:00,80.49,80.5,80.39,80.47,48237.0,61.9269,61.9346,61.85,61.9115,48237.0
2015-12-17 13:00:00,80.47,80.49,80.45,80.47,38334.0,61.9115,61.9269,61.8961,61.9115,38334.0
2015-12-17 13:05:00,80.48,80.5,80.43,80.49,37948.0,61.9192,61.9346,61.8807,61.9269,37948.0
2015-12-17 13:10:00,80.49,80.57,80.48,80.54,62345.0,61.9269,61.9885,61.9192,61.9654,62345.0
2015-12-17 13:15:00,80.55,80.57,80.53,80.56,35502.0,61.9731,61.9885,61.9577,61.9808,35502.0
2015-12-17 13:20:00,80.56,80.62,80.48,80.6,76698.0,61.9808,62.0269,61.9192,62.0115,76698.0
2015-12-17 13:25:00,80.6,80.61,80.54,80.58,44039.0,62.0115,62.0192,61.9654,61.9961,44039.0
2015-12-17 13:30:00,80.58,80.62,80.53,80.59,79199.0,61.9961,62.0269,61.9577,62.0038,79199.0
2015-12-17 13:35:00,80.6,80.63,80.57,80.63,70876.0,62.0115,62.0346,61.9885,62.0346,70876.0
2015-12-17 13:40:00,80.63,80.7,80.62,80.68,53301.0,62.0346,62.0885,62.0269,62.0731,53301.0
2015-12-17 13:45:00,80.67,80.75,80.67,80.73,45738.0,62.0654,62.1269,62.0654,62.1116,45738.0
2015-12-17 13:50:00,80.72,80.78,80.72,80.74,60885.0,62.1039,62.15,62.1039,62.1192,60885.0
2015-12-17 13:55:00,80.74,80.8,80.71,80.76,44429.0,62.1192,62.1654,62.0962,62.1346,44429.0
2015-12-17 14:00:00,80.76,80.8,80.73,80.8,54898.0,62.1346,62.1654,62.1116,62.1654,54898.0
2015-12-17 14:05:00,80.8,80.82,80.73,80.78,42220.0,62.1654,62.1808,62.1116,62.15,42220.0
2015-12-17 14:10:00,80.77,80.78,80.64,80.71,116198.0,62.1423,62.15,62.0423,62.0962,116198.0
2015-12-17 14:15:00,80.7,80.83,80.68,80.8,52346.0,62.0885,62.1885,62.0731,62.1654,52346.0
2015-12-17 14:20:00,80.8,80.83,80.76,80.79,42181.0,62.1654,62.1885,62.1346,62.1577,42181.0
2015-12-17 14:25:00,80.78,80.83,80.68,80.7,62802.0,62.15,62.1885,62.0731,62.0885,62802.0
2015-12-17 14:30:00,80.7,80.74,80.67,80.72,69102.0,62.0885,62.1192,62.0654,62.1039,69102.0
2015-12-17 14:35:00,80.72,80.74,80.69,80.74,75053.0,62.1039,62.1192,62.0808,62.1192,75053.0
2015-12-17 14:40:00,80.73,80.74,80.63,80.65,116775.0,62.1116,62.1192,62.0346,62.05,116775.0
2015-12-17 14:45:00,80.64,80.69,80.58,80.61,79666.0,62.0423,62.0808,61.9961,62.0192,79666.0
2015-12-17 14:50:00,80.61,80.64,80.59,80.63,80527.0,62.0192,62.0423,62.0038,62.0346,80527.0
2015-12-17 14:55:00,80.62,80.67,80.6,80.63,98341.0,62.0269,62.0654,62.0115,62.0346,98341.0
2015-12-17 15:00:00,80.63,80.67,80.6,80.64,107936.0,62.0346,62.0654,62.0115,62.0423,107936.0
2015-12-17 15:05:00,80.63,80.71,80.55,80.7,186084.0,62.0346,62.0962,61.9731,62.0885,186084.0
2015-12-17 15:10:00,80.69,80.73,80.63,80.66,119370.0,62.0808,62.1116,62.0346,62.0577,119370.0
2015-12-17 15:15:00,80.67,80.69,80.59,80.6,93029.0,62.0654,62.0808,62.0038,62.0115,93029.0
2015-12-17 15:20:00,80.6,80.61,80.5,80.55,124226.0,62.0115,62.0192,61.9346,61.9731,124226.0
2015-12-17 15:25:00,80.56,80.66,80.51,80.63,142114.0,61.9808,62.0577,61.9423,62.0346,142114.0
2015-12-17 15:30:00,80.62,80.66,80.54,80.66,198554.0,62.0269,62.0577,61.9654,62.0577,198554.0
2015-12-17 15:35:00,80.65,80.78,80.64,80.7,180953.0,62.05,62.15,62.0423,62.0885,180953.0
2015-12-17 15:40:00,80.7,80.73,80.6,80.62,211646.0,62.0885,62.1116,62.0115,62.0269,211646.0
2015-12-17 15:45:00,80.61,80.72,80.57,80.67,218604.0,62.0192,62.1039,61.9885,62.0654,218604.0
2015-12-17 15:50:00,80.68,80.71,80.56,80.57,197030.0,62.0731,62.0962,61.9808,61.9885,197030.0
2015-12-17 15:55:00,80.57,80.57,80.27,80.3,646851.0,61.9885,61.9885,61.7576,61.7807,646851.0
2015-12-18 09:30:00,79.95,80.12,79.51,79.95,3316116.0,61.5114,61.6422,61.1729,61.5114,3316116.0
2015-12-18 09:35:00,79.94,79.98,79.81,79.85,170921.0,61.5037,61.5345,61.4037,61.4345,170921.0
2015-12-18 09:40:00,79.87,79.92,79.55,79.6,142797.0,61.4499,61.4884,61.2037,61.2422,142797.0
2015-12-18 09:45:00,79.62,79.74,79.56,79.62,171665.0,61.2575,61.3499,61.2114,61.2575,171665.0
2015-12-18 09:50:00,79.63,79.67,79.41,79.54,131118.0,61.2652,61.296,61.096,61.196,131118.0
2015-12-18 09:55:00,79.56,79.61,79.46,79.47,103667.0,61.2114,61.2499,61.1344,61.1421,103667.0
2015-12-18 10:00:00,79.47,79.48,79.28,79.29,93652.0,61.1421,61.1498,60.996,61.0037,93652.0
2015-12-18 10:05:00,79.28,79.3,79.11,79.17,121631.0,60.996,61.0113,60.8652,60.9113,121631.0
2015-12-18 10:10:00,79.17,79.18,79.01,79.11,123902.0,60.9113,60.919,60.7882,60.8652,123902.0
2015-12-18 10:15:00,79.11,79.18,79.03,79.04,127377.0,60.8652,60.919,60.8036,60.8113,127377.0
2015-12-18 10:20:00,79.04,79.14,79.02,79.12,86134.0,60.8113,60.8882,60.7959,60.8729,86134.0
2015-12-18 10:25:00,79.12,79.15,79.02,79.03,88071.0,60.8729,60.8959,60.7959,60.8036,88071.0
2015-12-18 10:30:00,79.03,79.11,78.87,78.91,146536.0,60.8036,60.8652,60.6805,60.7113,146536.0
2015-12-18 10:35:00,78.92,79.03,78.92,79.03,96909.0,60.719,60.8036,60.719,60.8036,96909.0
2015-12-18 10:40:00,79.03,79.03,78.93,78.98,79679.0,60.8036,60.8036,60.7267,60.7651,79679.0
2015-12-18 10:45:00,78.99,79.0,78.92,78.95,97588.0,60.7728,60.7805,60.719,60.7421,97588.0
2015-12-18 10:50:00,78.95,79.0,78.94,79.0,154547.0,60.7421,60.7805,60.7344,60.7805,154547.0
2015-12-18 10:55:00,79.0,79.0,78.91,78.94,141535.0,60.7805,60.7805,60.7113,60.7344,141535.0
2015-12-18 11:00:00,78.94,79.01,78.88,78.99,247150.0,60.7344,60.7882,60.6882,60.7728,247150.0
2015-12-18 11:05:00,78.98,79.01,78.96,78.97,105859.0,60.7651,60.7882,60.7498,60.7575,105859.0
2015-12-18 11:10:00,78.97,79.01,78.92,78.97,201683.0,60.7575,60.7882,60.719,60.7575,201683.0
2015-12-18 11:15:00,78.98,78.99,78.83,78.85,128601.0,60.7651,60.7728,60.6497,60.6651,128601.0
2015-12-18 11:20:00,78.85,78.93,78.81,78.93,118391.0,60.6651,60.7267,60.6344,60.7267,118391.0
2015-12-18 11:25:00,78.93,79.06,78.93,78.99,83564.0,60.7267,60.8267,60.7267,60.7728,83564.0
2015-12-18 11:30:00,78.99,79.04,78.94,78.95,51458.0,60.7728,60.8113,60.7344,60.7421,51458.0
2015-12-18 11:35:00,78.94,79.05,78.89,79.03,60361.0,60.7344,60.819,60.6959,60.8036,60361.0
2015-12-18 11:40:00,79.04,79.05,78.93,78.96,73455.0,60.8113,60.819,60.7267,60.7498,73455.0
2015-12-18 11:45:00,78.97,79.02,78.84,78.87,66382.0,60.7575,60.7959,60.6574,60.6805,66382.0
2015-12-18 11:50:00,78.87,79.01,78.86,78.99,51651.0,60.6805,60.7882,60.6728,60.7728,51651.0
2015-12-18 11:55:00,78.99,79.05,78.97,78.97,59763.0,60.7728,60.819,60.7575,60.7575,59763.0
2015-12-18 12:00:00,78.98,79.0,78.87,78.91,100985.0,60.7651,60.7805,60.6805,60.7113,100985.0
2015-12-18 12:05:00,78.91,79.01,78.9,78.93,60161.0,60.7113,60.7882,60.7036,60.7267,60161.0
2015-12-18 12:10:00,78.93,79.07,78.92,79.02,49949.0,60.7267,60.8344,60.719,60.7959,49949.0
2015-12-18 12:15:00,79.02,79.07,78.8,78.81,88973.0,60.7959,60.8344,60.6267,60.6344,88973.0
2015-12-18 12:20:00,78.81,78.9,78.75,78.83,67103.0,60.6344,60.7036,60.5882,60.6497,67103.0
2015-12-18 12:25:00,78.84,78.88,78.82,78.83,47078.0,60.6574,60.6882,60.642,60.6497,47078.0
2015-12-18 12:30:00,78.84,78.84,78.74,78.8,62158.0,60.6574,60.6574,60.5805,60.6267,62158.0
2015-12-18 12:35:00,78.8,78.8,78.7,78.75,56964.0,60.6267,60.6267,60.5497,60.5882,56964.0
2015-12-18 12:40:00,78.76,78.9,78.76,78.9,52192.0,60.5959,60.7036,60.5959,60.7036,52192.0
2015-12-18 12:45:00,78.89,79.02,78.87,79.02,74529.0,60.6959,60.7959,60.6805,60.7959,74529.0
2015-12-18 12:50:00,79.02,79.02,78.86,78.92,37969.0,60.7959,60.7959,60.6728,60.719,37969.0
2015-12-18 12:55:00,78.92,78.97,78.91,78.92,46532.0,60.719,60.7575,60.7113,60.719,46532.0
2015-12-18 13:00:00,78.93,79.0,78.9,78.97,63531.0,60.7267,60.7805,60.7036,60.7575,63531.0
2015-12-18 13:05:00,78.97,79.09,78.96,79.04,58313.0,60.7575,60.8498,60.7498,60.8113,58313.0
2015-12-18 13:10:00,79.03,79.04,78.96,78.97,69488.0,60.8036,60.8113,60.7498,60.7575,69488.0
2015-12-18 13:15:00,78.97,79.0,78.9,78.9,66504.0,60.7575,60.7805,60.7036,60.7036,66504.0
2015-12-18 13:20:00,78.91,78.92,78.85,78.88,55315.0,60.7113,60.719,60.6651,60.6882,55315.0
2015-12-18 13:25:00,78.88,78.92,78.86,78.88,43293.0,60.6882,60.719,60.6728,60.6882,43293.0
2015-12-18 13:30:00,78.89,79.07,78.88,79.02,58576.0,60.6959,60.8344,60.6882,60.7959,58576.0
2015-12-18 13:35:00,79.02,79.03,78.93,78.96,70933.0,60.7959,60.8036,60.7267,60.7498,70933.0
2015-12-18 13:40:00,78.95,79.07,78.95,79.01,40730.0,60.7421,60.8344,60.7421,60.7882,40730.0
2015-12-18 13:45:00,79.01,79.02,78.86,78.88,57222.0,60.7882,60.7959,60.6728,60.6882,57222.0
2015-12-18 13:50:00,78.89,79.03,78.88,79.0,79851.0,60.6959,60.8036,60.6882,60.7805,79851.0
2015-12-18 13:55:00,78.99,79.06,78.98,78.99,54394.0,60.7728,60.8267,60.7651,60.7728,54394.0
2015-12-18 14:00:00,78.99,79.12,78.99,79.04,75219.0,60.7728,60.8729,60.7728,60.8113,75219.0
2015-12-18 14:05:00,79.04,79.11,79.03,79.06,69552.0,60.8113,60.8652,60.8036,60.8267,69552.0
2015-12-18 14:10:00,79.06,79.11,78.96,78.99,80309.0,60.8267,60.8652,60.7498,60.7728,80309.0
2015-12-18 14:15:00,78.99,79.03,78.94,79.0,70000.0,60.7728,60.8036,60.7344,60.7805,70000.0
2015-12-18 14:20:00,79.02,79.19,79.01,79.18,82948.0,60.7959,60.9267,60.7882,60.919,82948.0
2015-12-18 14:25:00,79.18,79.23,79.11,79.19,84618.0,60.919,60.9575,60.8652,60.9267,84618.0
2015-12-18 14:30:00,79.18,79.19,79.09,79.11,68932.0,60.919,60.9267,60.8498,60.8652,68932.0
2015-12-18 14:35:00,79.1,79.11,79.04,79.07,94141.0,60.8575,60.8652,60.8113,60.8344,94141.0
2015-12-18 14:40:00,79.08,79.08,78.9,78.92,86577.0,60.8421,60.8421,60.7036,60.719,86577.0
2015-12-18 14:45:00,78.92,78.99,78.81,78.83,79748.0,60.719,60.7728,60.6344,60.6497,79748.0
2015-12-18 14:50:00,78.82,78.91,78.82,78.86,100215.0,60.642,60.7113,60.642,60.6728,100215.0
2015-12-18 14:55:00,78.85,78.91,78.83,78.85,133582.0,60.6651,60.7113,60.6497,60.6651,133582.0
2015-12-18 15:00:00,78.86,78.98,78.85,78.86,142813.0,60.6728,60.7651,60.6651,60.6728,142813.0
2015-12-18 15:05:00,78.87,78.89,78.78,78.87,131770.0,60.6805,60.6959,60.6113,60.6805,131770.0
2015-12-18 15:10:00,78.87,78.89,78.75,78.79,130282.0,60.6805,60.6959,60.5882,60.619,130282.0
2015-12-18 15:15:00,78.78,78.79,78.62,78.73,194330.0,60.6113,60.619,60.4882,60.5728,194330.0
2015-12-18 15:20:00,78.72,78.74,78.57,78.74,99141.0,60.5651,60.5805,60.4497,60.5805,99141.0
2015-12-18 15:25:00,78.74,78.88,78.73,78.79,121331.0,60.5805,60.6882,60.5728,60.619,121331.0
2015-12-18 15:30:00,78.79,78.8,78.65,78.68,232371.0,60.619,60.6267,60.5113,60.5343,232371.0
2015-12-18 15:35:00,78.68,78.73,78.62,78.63,213213.0,60.5343,60.5728,60.4882,60.4959,213213.0
2015-12-18 15:40:00,78.63,78.65,78.56,78.61,258735.0,60.4959,60.5113,60.442,60.4805,258735.0
2015-12-18 15:45:00,78.61,78.66,78.48,78.59,403450.0,60.4805,60.5189,60.3805,60.4651,403450.0
2015-12-18 15:50:00,78.6,78.63,78.38,78.38,346334.0,60.4728,60.4959,60.3035,60.3035,346334.0
2015-12-18 15:55:00,78.39,78.41,78.16,78.17,1033276.0,60.3112,60.3266,60.1343,60.142,1033276.0
2015-12-21 09:30:00,78.63,78.75,78.48,78.59,257168.0,60.4959,60.5882,60.3805,60.4651,257168.0
2015-12-21 09:35:00,78.59,78.71,78.59,78.62,136591.0,60.4651,60.5574,60.4651,60.4882,136591.0
2015-12-21 09:40:00,78.62,78.64,78.52,78.54,88901.0,60.4882,60.5036,60.4112,60.4266,88901.0
2015-12-21 09:45:00,78.54,78.83,78.51,78.72,112076.0,60.4266,60.6497,60.4035,60.5651,112076.0
2015-12-21 09:50:00,78.71,78.74,78.6,78.6,74320.0,60.5574,60.5805,60.4728,60.4728,74320.0
2015-12-21 09:55:00,78.6,78.68,78.53,78.66,65016.0,60.4728,60.5343,60.4189,60.5189,65016.0
2015-12-21 10:00:00,78.65,78.66,78.52,78.52,74006.0,60.5113,60.5189,60.4112,60.4112,74006.0
2015-12-21 10:05:00,78.51,78.59,78.47,78.54,86850.0,60.4035,60.4651,60.3728,60.4266,86850.0
2015-12-21 10:10:00,78.54,78.63,78.39,78.55,98886.0,60.4266,60.4959,60.3112,60.4343,98886.0
2015-12-21 10:15:00,78.54,78.59,78.44,78.47,92220.0,60.4266,60.4651,60.3497,60.3728,92220.0
2015-12-21 10:20:00,78.48,78.68,78.46,78.68,72129.0,60.3805,60.5343,60.3651,60.5343,72129.0
2015-12-21 10:25:00,78.68,78.73,78.64,78.7,70587.0,60.5343,60.5728,60.5036,60.5497,70587.0
2015-12-21 10:30:00,78.7,78.83,78.7,78.76,61183.0,60.5497,60.6497,60.5497,60.5959,61183.0
2015-12-21 10:35:00,78.76,78.77,78.66,78.73,92720.0,60.5959,60.6036,60.5189,60.5728,92720.0
2015-12-21 10:40:00,78.73,78.81,78.71,78.74,66057.0,60.5728,60.6344,60.5574,60.5805,66057.0
2015-12-21 10:45:00,78.74,78.8,78.62,78.63,76373.0,60.5805,60.6267,60.4882,60.4959,76373.0
2015-12-21 10:50:00,78.62,78.66,78.53,78.61,64004.0,60.4882,60.5189,60.4189,60.4805,64004.0
2015-12-21 10:55:00,78.6,78.76,78.6,78.65,101035.0,60.4728,60.5959,60.4728,60.5113,101035.0
2015-12-21 11:00:00,78.65,78.77,78.65,78.72,65458.0,60.5113,60.6036,60.5113,60.5651,65458.0
2015-12-21 11:05:00,78.72,78.75,78.65,78.68,82245.0,60.5651,60.5882,60.5113,60.5343,82245.0
2015-12-21 11:10:00,78.67,78.74,78.62,78.64,57669.0,60.5266,60.5805,60.4882,60.5036,57669.0
2015-12-21 11:15:00,78.64,78.69,78.64,78.67,58477.0,60.5036,60.542,60.5036,60.5266,58477.0
2015-12-21 11:20:00,78.67,78.7,78.59,78.59,54453.0,60.5266,60.5497,60.4651,60.4651,54453.0
2015-12-21 11:25:00,78.58,78.59,78.47,78.56,84311.0,60.4574,60.4651,60.3728,60.442,84311.0
2015-12-21 11:30:00,78.56,78.56,78.35,78.41,63084.0,60.442,60.442,60.2804,60.3266,63084.0
2015-12-21 11:35:00,78.41,78.41,78.28,78.32,92378.0,60.3266,60.3266,60.2266,60.2574,92378.0
2015-12-21 11:40:00,78.32,78.33,78.26,78.28,54219.0,60.2574,60.2651,60.2112,60.2266,54219.0
2015-12-21 11:45:00,78.28,78.29,78.19,78.22,53580.0,60.2266,60.2343,60.1573,60.1804,53580.0
2015-12-21 11:50:00,78.24,78.24,78.15,78.2,67741.0,60.1958,60.1958,60.1266,60.165,67741.0
2015-12-21 11:55:00,78.2,78.39,78.19,78.33,84576.0,60.165,60.3112,60.1573,60.2651,84576.0
2015-12-21 12:00:00,78.33,78.41,78.32,78.39,160128.0,60.2651,60.3266,60.2574,60.3112,160128.0
2015-12-21 12:05:00,78.39,78.46,78.38,78.42,56678.0,60.3112,60.3651,60.3035,60.3343,56678.0
2015-12-21 12:10:00,78.43,78.48,78.43,78.47,49831.0,60.342,60.3805,60.342,60.3728,49831.0
2015-12-21 12:15:00,78.47,78.48,78.33,78.38,59789.0,60.3728,60.3805,60.2651,60.3035,59789.0
2015-12-21 12:20:00,78.38,78.55,78.38,78.53,82289.0,60.3035,60.4343,60.3035,60.4189,82289.0
2015-12-21 12:25:00,78.53,78.54,78.4,78.4,69245.0,60.4189,60.4266,60.3189,60.3189,69245.0
2015-12-21 12:30:00,78.4,78.46,78.39,78.43,80922.0,60.3189,60.3651,60.3112,60.342,80922.0
2015-12-21 12:35:00,78.42,78.49,78.37,78.4,37629.0,60.3343,60.3882,60.2958,60.3189,37629.0
2015-12-21 12:40:00,78.41,78.46,78.4,78.44,35429.0,60.3266,60.3651,60.3189,60.3497,35429.0
2015-12-21 12:45:00,78.45,78.48,78.41,78.42,47239.0,60.3574,60.3805,60.3266,60.3343,47239.0
2015-12-21 12:50:00,78.43,78.53,78.42,78.45,57481.0,60.342,60.4189,60.3343,60.3574,57481.0
2015-12-21 12:55:00,78.46,78.56,78.43,78.52,55716.0,60.3651,60.442,60.342,60.4112,55716.0
2015-12-21 13:00:00,78.52,78.56,78.49,78.5,62118.0,60.4112,60.442,60.3882,60.3958,62118.0
2015-12-21 13:05:00,78.49,78.52,78.44,78.47,48188.0,60.3882,60.4112,60.3497,60.3728,48188.0
2015-12-21 13:10:00,78.47,78.5,78.42,78.47,41613.0,60.3728,60.3958,60.3343,60.3728,41613.0
2015-12-21 13:15:00,78.46,78.53,78.44,78.46,104172.0,60.3651,60.4189,60.3497,60.3651,104172.0
2015-12-21 13:20:00,78.45,78.55,78.45,78.54,56153.0,60.3574,60.4343,60.3574,60.4266,56153.0
2015-12-21 13:25:00,78.54,78.61,78.52,78.56,46875.0,60.4266,60.4805,60.4112,60.442,46875.0
2015-12-21 13:30:00,78.56,78.65,78.55,78.64,51590.0,60.442,60.5113,60.4343,60.5036,51590.0
2015-12-21 13:35:00,78.63,78.65,78.57,78.59,49908.0,60.4959,60.5113,60.4497,60.4651,49908.0
2015-12-21 13:40:00,78.59,78.6,78.53,78.53,56092.0,60.4651,60.4728,60.4189,60.4189,56092.0
2015-12-21 13:45:00,78.54,78.58,78.53,78.56,48724.0,60.4266,60.4574,60.4189,60.442,48724.0
2015-12-21 13:50:00,78.56,78.61,78.54,78.54,62873.0,60.442,60.4805,60.4266,60.4266,62873.0
2015-12-21 13:55:00,78.53,78.55,78.51,78.54,51339.0,60.4189,60.4343,60.4035,60.4266,51339.0
2015-12-21 14:00:00,78.54,78.65,78.54,78.63,77599.0,60.4266,60.5113,60.4266,60.4959,77599.0
2015-12-21 14:05:00,78.63,78.67,78.54,78.57,139960.0,60.4959,60.5266,60.4266,60.4497,139960.0
2015-12-21 14:10:00,78.57,78.57,78.49,78.51,79234.0,60.4497,60.4497,60.3882,60.4035,79234.0
2015-12-21 14:15:00,78.49,78.51,78.43,78.47,78419.0,60.3882,60.4035,60.342,60.3728,78419.0
2015-12-21 14:20:00,78.48,78.48,78.37,78.39,171922.0,60.3805,60.3805,60.2958,60.3112,171922.0
2015-12-21 14:25:00,78.4,78.44,78.4,78.41,62150.0,60.3189,60.3497,60.3189,60.3266,62150.0
2015-12-21 14:30:00,78.4,78.46,78.35,78.42,80413.0,60.3189,60.3651,60.2804,60.3343,80413.0
2015-12-21 14:35:00,78.42,78.49,78.41,78.48,57732.0,60.3343,60.3882,60.3266,60.3805,57732.0
2015-12-21 14:40:00,78.46,78.47,78.38,78.46,98347.0,60.3651,60.3728,60.3035,60.3651,98347.0
2015-12-21 14:45:00,78.46,78.54,78.42,78.52,79801.0,60.3651,60.4266,60.3343,60.4112,79801.0
2015-12-21 14:50:00,78.53,78.58,78.52,78.52,62502.0,60.4189,60.4574,60.4112,60.4112,62502.0
2015-12-21 14:55:00,78.52,78.6,78.51,78.58,74387.0,60.4112,60.4728,60.4035,60.4574,74387.0
2015-12-21 15:00:00,78.57,78.6,78.54,78.59,97988.0,60.4497,60.4728,60.4266,60.4651,97988.0
2015-12-21 15:05:00,78.59,78.61,78.47,78.5,85754.0,60.4651,60.4805,60.3728,60.3958,85754.0
2015-12-21 15:10:00,78.51,78.57,78.47,78.53,74213.0,60.4035,60.4497,60.3728,60.4189,74213.0
2015-12-21 15:15:00,78.52,78.56,78.49,78.53,78900.0,60.4112,60.442,60.3882,60.4189,78900.0
2015-12-21 15:20:00,78.52,78.58,78.49,78.51,122092.0,60.4112,60.4574,60.3882,60.4035,122092.0
2015-12-21 15:25:00,78.5,78.56,78.49,78.52,119441.0,60.3958,60.442,60.3882,60.4112,119441.0
2015-12-21 15:30:00,78.53,78.57,78.49,78.53,190176.0,60.4189,60.4497,60.3882,60.4189,190176.0
2015-12-21 15:35:00,78.53,78.69,78.51,78.63,132376.0,60.4189,60.542,60.4035,60.4959,132376.0
2015-12-21 15:40:00,78.63,78.72,78.6,78.62,121825.0,60.4959,60.5651,60.4728,60.4882,121825.0
2015-12-21 15:45:00,78.62,78.76,78.62,78.67,119342.0,60.4882,60.5959,60.4882,60.5266,119342.0
2015-12-21 15:50:00,78.68,78.83,78.67,78.83,172467.0,60.5343,60.6497,60.5266,60.6497,172467.0
2015-12-21 15:55:00,78.83,78.98,78.8,78.96,334676.0,60.6497,60.7651,60.6267,60.7498,334676.0
2015-12-22 09:30:00,79.16,79.28,79.0,79.11,293746.0,60.9036,60.996,60.7805,60.8652,293746.0
2015-12-22 09:35:00,79.1,79.24,79.01,79.04,126918.0,60.8575,60.9652,60.7882,60.8113,126918.0
2015-12-22 09:40:00,79.03,79.12,78.93,79.11,88603.0,60.8036,60.8729,60.7267,60.8652,88603.0
2015-12-22 09:45:00,79.12,79.15,78.92,79.0,93908.0,60.8729,60.8959,60.719,60.7805,93908.0
2015-12-22 09:50:00,79.0,79.05,78.95,79.01,120927.0,60.7805,60.819,60.7421,60.7882,120927.0
2015-12-22 09:55:00,79.01,79.11,78.94,79.05,198460.0,60.7882,60.8652,60.7344,60.819,198460.0
2015-12-22 10:00:00,79.04,79.19,79.01,79.16,92205.0,60.8113,60.9267,60.7882,60.9036,92205.0
2015-12-22 10:05:00,79.16,79.16,78.97,79.09,123723.0,60.9036,60.9036,60.7575,60.8498,123723.0
2015-12-22 10:10:00,79.09,79.12,79.0,79.0,89399.0,60.8498,60.8729,60.7805,60.7805,89399.0
2015-12-22 10:15:00,79.0,79.05,78.88,79.0,66746.0,60.7805,60.819,60.6882,60.7805,66746.0
2015-12-22 10:20:00,79.01,79.19,78.99,79.16,77941.0,60.7882,60.9267,60.7728,60.9036,77941.0
2015-12-22 10:25:00,79.15,79.29,79.11,79.27,69188.0,60.8959,61.0037,60.8652,60.9883,69188.0
2015-12-22 10:30:00,79.27,79.29,79.18,79.2,77755.0,60.9883,61.0037,60.919,60.9344,77755.0
2015-12-22 10:35:00,79.19,79.38,79.19,79.37,74608.0,60.9267,61.0729,60.9267,61.0652,74608.0
2015-12-22 10:40:00,79.36,79.38,79.32,79.36,51249.0,61.0575,61.0729,61.0267,61.0575,51249.0
2015-12-22 10:45:00,79.36,79.44,79.35,79.37,99156.0,61.0575,61.1191,61.0498,61.0652,99156.0
2015-12-22 10:50:00,79.38,79.39,79.29,79.37,87290.0,61.0729,61.0806,61.0037,61.0652,87290.0
2015-12-22 10:55:00,79.37,79.4,79.35,79.37,97633.0,61.0652,61.0883,61.0498,61.0652,97633.0
2015-12-22 11:00:00,79.37,79.4,79.33,79.39,72478.0,61.0652,61.0883,61.0344,61.0806,72478.0
2015-12-22 11:05:00,79.4,79.46,79.37,79.45,63436.0,61.0883,61.1344,61.0652,61.1268,63436.0
2015-12-22 11:10:00,79.44,79.5,79.39,79.47,80429.0,61.1191,61.1652,61.0806,61.1421,80429.0
2015-12-22 11:15:00,79.47,79.48,79.41,79.43,72339.0,61.1421,61.1498,61.096,61.1114,72339.0
2015-12-22 11:20:00,79.43,79.44,79.31,79.34,79468.0,61.1114,61.1191,61.019,61.0421,79468.0
2015-12-22 11:25:00,79.33,79.34,79.28,79.34,58009.0,61.0344,61.0421,60.996,61.0421,58009.0
2015-12-22 11:30:00,79.34,79.46,79.33,79.42,58112.0,61.0421,61.1344,61.0344,61.1037,58112.0
2015-12-22 11:35:00,79.43,79.6,79.43,79.54,85821.0,61.1114,61.2422,61.1114,61.196,85821.0
2015-12-22 11:40:00,79.55,79.7,79.54,79.65,71818.0,61.2037,61.3191,61.196,61.2806,71818.0
2015-12-22 11:45:00,79.65,79.66,79.6,79.63,54766.0,61.2806,61.2883,61.2422,61.2652,54766.0
2015-12-22 11:50:00,79.63,79.64,79.55,79.56,82653.0,61.2652,61.2729,61.2037,61.2114,82653.0
2015-12-22 11:55:00,79.56,79.64,79.56,79.61,49522.0,61.2114,61.2729,61.2114,61.2499,49522.0
2015-12-22 12:00:00,79.6,79.61,79.45,79.46,82501.0,61.2422,61.2499,61.1268,61.1344,82501.0
2015-12-22 12:05:00,79.45,79.47,79.39,79.39,81402.0,61.1268,61.1421,61.0806,61.0806,81402.0
2015-12-22 12:10:00,79.4,79.44,79.36,79.44,60263.0,61.0883,61.1191,61.0575,61.1191,60263.0
2015-12-22 12:15:00,79.44,79.57,79.43,79.56,50629.0,61.1191,61.2191,61.1114,61.2114,50629.0
2015-12-22 12:20:00,79.55,79.56,79.46,79.53,52394.0,61.2037,61.2114,61.1344,61.1883,52394.0
2015-12-22 12:25:00,79.52,79.56,79.48,79.48,53154.0,61.1806,61.2114,61.1498,61.1498,53154.0
2015-12-22 12:30:00,79.48,79.63,79.48,79.62,36855.0,61.1498,61.2652,61.1498,61.2575,36855.0
2015-12-22 12:35:00,79.62,79.67,79.6,79.67,49086.0,61.2575,61.296,61.2422,61.296,49086.0
2015-12-22 12:40:00,79.68,79.75,79.67,79.71,55561.0,61.3037,61.3576,61.296,61.3268,55561.0
2015-12-22 12:45:00,79.71,79.74,79.67,79.67,35883.0,61.3268,61.3499,61.296,61.296,35883.0
2015-12-22 12:50:00,79.67,79.68,79.6,79.6,88052.0,61.296,61.3037,61.2422,61.2422,88052.0
2015-12-22 12:55:00,79.61,79.65,79.58,79.6,85640.0,61.2499,61.2806,61.2268,61.2422,85640.0
2015-12-22 13:00:00,79.6,79.65,79.56,79.62,42363.0,61.2422,61.2806,61.2114,61.2575,42363.0
2015-12-22 13:05:00,79.63,79.64,79.54,79.56,48774.0,61.2652,61.2729,61.196,61.2114,48774.0
2015-12-22 13:10:00,79.57,79.67,79.57,79.59,43315.0,61.2191,61.296,61.2191,61.2345,43315.0
2015-12-22 13:15:00,79.59,79.64,79.56,79.56,38794.0,61.2345,61.2729,61.2114,61.2114,38794.0
2015-12-22 13:20:00,79.56,79.65,79.56,79.63,48231.0,61.2114,61.2806,61.2114,61.2652,48231.0
2015-12-22 13:25:00,79.62,79.63,79.57,79.59,43358.0,61.2575,61.2652,61.2191,61.2345,43358.0
2015-12-22 13:30:00,79.59,79.6,79.55,79.58,43320.0,61.2345,61.2422,61.2037,61.2268,43320.0
2015-12-22 13:35:00,79.58,79.63,79.56,79.62,42054.0,61.2268,61.2652,61.2114,61.2575,42054.0
2015-12-22 13:40:00,79.62,79.62,79.51,79.54,69890.0,61.2575,61.2575,61.1729,61.196,69890.0
2015-12-22 13:45:00,79.54,79.61,79.52,79.56,73043.0,61.196,61.2499,61.1806,61.2114,73043.0
2015-12-22 13:50:00,79.57,79.58,79.53,79.55,108989.0,61.2191,61.2268,61.1883,61.2037,108989.0
2015-12-22 13:55:00,79.54,79.56,79.5,79.54,82125.0,61.196,61.2114,61.1652,61.196,82125.0
2015-12-22 14:00:00,79.55,79.56,79.48,79.48,68670.0,61.2037,61.2114,61.1498,61.1498,68670.0
2015-12-22 14:05:00,79.48,79.54,79.45,79.49,77602.0,61.1498,61.196,61.1268,61.1575,77602.0
2015-12-22 14:10:00,79.49,79.55,79.47,79.49,125842.0,61.1575,61.2037,61.1421,61.1575,125842.0
2015-12-22 14:15:00,79.49,79.5,79.45,79.45,71147.0,61.1575,61.1652,61.1268,61.1268,71147.0
2015-12-22 14:20:00,79.44,79.56,79.44,79.5,107063.0,61.1191,61.2114,61.1191,61.1652,107063.0
2015-12-22 14:25:00,79.5,79.51,79.45,79.45,68590.0,61.1652,61.1729,61.1268,61.1268,68590.0
2015-12-22 14:30:00,79.46,79.51,79.39,79.4,63045.0,61.1344,61.1729,61.0806,61.0883,63045.0
2015-12-22 14:35:00,79.4,79.41,79.36,79.39,65170.0,61.0883,61.096,61.0575,61.0806,65170.0
2015-12-22 14:40:00,79.39,79.4,79.3,79.34,100656.0,61.0806,61.0883,61.0113,61.0421,100656.0
2015-12-22 14:45:00,79.34,79.46,79.34,79.44,122973.0,61.0421,61.1344,61.0421,61.1191,122973.0
2015-12-22 14:50:00,79.44,79.5,79.43,79.45,84620.0,61.1191,61.1652,61.1114,61.1268,84620.0
2015-12-22 14:55:00,79.45,79.47,79.4,79.45,99714.0,61.1268,61.1421,61.0883,61.1268,99714.0
2015-12-22 15:00:00,79.45,79.46,79.43,79.44,113992.0,61.1268,61.1344,61.1114,61.1191,113992.0
2015-12-22 15:05:00,79.45,79.47,79.41,79.45,153857.0,61.1268,61.1421,61.096,61.1268,153857.0
2015-12-22 15:10:00,79.46,79.59,79.38,79.58,131794.0,61.1344,61.2345,61.0729,61.2268,131794.0
2015-12-22 15:15:00,79.59,79.62,79.55,79.56,109140.0,61.2345,61.2575,61.2037,61.2114,109140.0
2015-12-22 15:20:00,79.56,79.58,79.54,79.57,140251.0,61.2114,61.2268,61.196,61.2191,140251.0
2015-12-22 15:25:00,79.56,79.59,79.55,79.58,103877.0,61.2114,61.2345,61.2037,61.2268,103877.0
2015-12-22 15:30:00,79.58,79.58,79.5,79.55,160558.0,61.2268,61.2268,61.1652,61.2037,160558.0
2015-12-22 15:35:00,79.55,79.62,79.48,79.52,168048.0,61.2037,61.2575,61.1498,61.1806,168048.0
2015-12-22 15:40:00,79.53,79.55,79.43,79.45,187716.0,61.1883,61.2037,61.1114,61.1268,187716.0
2015-12-22 15:45:00,79.45,79.46,79.39,79.45,190211.0,61.1268,61.1344,61.0806,61.1268,190211.0
2015-12-22 15:50:00,79.45,79.57,79.44,79.54,216785.0,61.1268,61.2191,61.1191,61.196,216785.0
2015-12-22 15:55:00,79.54,79.64,79.52,79.59,542483.0,61.196,61.2729,61.1806,61.2345,542483.0
2015-12-23 09:30:00,79.95,80.31,79.87,80.06,564000.0,61.5114,61.7884,61.4499,61.5961,564000.0
2015-12-23 09:35:00,80.06,80.31,80.05,80.21,101157.0,61.5961,61.7884,61.5884,61.7115,101157.0
2015-12-23 09:40:00,80.21,80.3,80.19,80.24,124616.0,61.7115,61.7807,61.6961,61.7346,124616.0
2015-12-23 09:45:00,80.26,80.27,80.22,80.25,123147.0,61.7499,61.7576,61.7192,61.7423,123147.0
2015-12-23 09:50:00,80.24,80.26,80.2,80.22,79892.0,61.7346,61.7499,61.7038,61.7192,79892.0
2015-12-23 09:55:00,80.21,80.22,80.14,80.15,87201.0,61.7115,61.7192,61.6576,61.6653,87201.0
2015-12-23 10:00:00,80.15,80.17,80.06,80.15,179694.0,61.6653,61.6807,61.5961,61.6653,179694.0
2015-12-23 10:05:00,80.16,80.18,80.1,80.13,150340.0,61.673,61.6884,61.6268,61.6499,150340.0
2015-12-23 10:10:00,80.13,80.16,80.05,80.15,79686.0,61.6499,61.673,61.5884,61.6653,79686.0
2015-12-23 10:15:00,80.14,80.27,80.12,80.26,133517.0,61.6576,61.7576,61.6422,61.7499,133517.0
2015-12-23 10:20:00,80.25,80.26,80.13,80.15,41022.0,61.7423,61.7499,61.6499,61.6653,41022.0
2015-12-23 10:25:00,80.15,80.16,80.0,80.01,49707.0,61.6653,61.673,61.5499,61.5576,49707.0
2015-12-23 10:30:00,80.01,80.16,79.97,80.15,76050.0,61.5576,61.673,61.5268,61.6653,76050.0
2015-12-23 10:35:00,80.15,80.24,80.15,80.24,42304.0,61.6653,61.7346,61.6653,61.7346,42304.0
2015-12-23 10:40:00,80.24,80.33,80.24,80.31,50570.0,61.7346,61.8038,61.7346,61.7884,50570.0
2015-12-23 10:45:00,80.31,80.42,80.31,80.42,88786.0,61.7884,61.873,61.7884,61.873,88786.0
2015-12-23 10:50:00,80.42,80.43,80.31,80.35,58941.0,61.873,61.8807,61.7884,61.8192,58941.0
2015-12-23 10:55:00,80.34,80.36,80.3,80.35,67216.0,61.8115,61.8269,61.7807,61.8192,67216.0
2015-12-23 11:00:00,80.35,80.38,80.32,80.33,78162.0,61.8192,61.8423,61.7961,61.8038,78162.0
2015-12-23 11:05:00,80.34,80.34,80.25,80.26,82179.0,61.8115,61.8115,61.7423,61.7499,82179.0
2015-12-23 11:10:00,80.26,80.28,80.21,80.23,64759.0,61.7499,61.7653,61.7115,61.7269,64759.0
2015-12-23 11:15:00,80.24,80.29,80.23,80.29,61528.0,61.7346,61.773,61.7269,61.773,61528.0
2015-12-23 11:20:00,80.29,80.29,80.2,80.23,65356.0,61.773,61.773,61.7038,61.7269,65356.0
2015-12-23 11:25:00,80.23,80.33,80.22,80.3,64752.0,61.7269,61.8038,61.7192,61.7807,64752.0
2015-12-23 11:30:00,80.3,80.33,80.27,80.31,42140.0,61.7807,61.8038,61.7576,61.7884,42140.0
2015-12-23 11:35:00,80.32,80.36,80.29,80.33,36130.0,61.7961,61.8269,61.773,61.8038,36130.0
2015-12-23 11:40:00,80.33,80.39,80.3,80.36,40175.0,61.8038,61.85,61.7807,61.8269,40175.0
2015-12-23 11:45:00,80.35,80.37,80.32,80.34,40947.0,61.8192,61.8346,61.7961,61.8115,40947.0
2015-12-23 11:50:00,80.33,80.4,80.32,80.37,44296.0,61.8038,61.8577,61.7961,61.8346,44296.0
2015-12-23 11:55:00,80.36,80.4,80.31,80.4,39870.0,61.8269,61.8577,61.7884,61.8577,39870.0
2015-12-23 12:00:00,80.4,80.43,80.36,80.37,45948.0,61.8577,61.8807,61.8269,61.8346,45948.0
2015-12-23 12:05:00,80.36,80.38,80.3,80.34,49353.0,61.8269,61.8423,61.7807,61.8115,49353.0
2015-12-23 12:10:00,80.33,80.37,80.27,80.27,57695.0,61.8038,61.8346,61.7576,61.7576,57695.0
2015-12-23 12:15:00,80.28,80.29,80.14,80.14,91860.0,61.7653,61.773,61.6576,61.6576,91860.0
2015-12-23 12:20:00,80.14,80.19,80.09,80.1,118047.0,61.6576,61.6961,61.6192,61.6268,118047.0
2015-12-23 12:25:00,80.1,80.28,80.09,80.21,86544.0,61.6268,61.7653,61.6192,61.7115,86544.0
2015-12-23 12:30:00,80.2,80.25,80.19,80.25,46856.0,61.7038,61.7423,61.6961,61.7423,46856.0
2015-12-23 12:35:00,80.24,80.26,80.15,80.15,46775.0,61.7346,61.7499,61.6653,61.6653,46775.0
2015-12-23 12:40:00,80.16,80.16,80.06,80.11,59506.0,61.673,61.673,61.5961,61.6345,59506.0
2015-12-23 12:45:00,80.11,80.14,80.06,80.08,58993.0,61.6345,61.6576,61.5961,61.6115,58993.0
2015-12-23 12:50:00,80.08,80.1,79.98,80.0,72424.0,61.6115,61.6268,61.5345,61.5499,72424.0
2015-12-23 12:55:00,79.99,80.01,79.87,79.87,70573.0,61.5422,61.5576,61.4499,61.4499,70573.0
2015-12-23 13:00:00,79.88,79.89,79.75,79.77,110809.0,61.4576,61.4653,61.3576,61.373,110809.0
2015-12-23 13:05:00,79.77,79.77,79.64,79.65,93977.0,61.373,61.373,61.2729,61.2806,93977.0
2015-12-23 13:10:00,79.64,79.65,79.5,79.62,128350.0,61.2729,61.2806,61.1652,61.2575,128350.0
2015-12-23 13:15:00,79.63,79.67,79.59,79.6,54027.0,61.2652,61.296,61.2345,61.2422,54027.0
2015-12-23 13:20:00,79.61,79.62,79.56,79.57,65981.0,61.2499,61.2575,61.2114,61.2191,65981.0
2015-12-23 13:25:00,79.56,79.63,79.56,79.59,85290.0,61.2114,61.2652,61.2114,61.2345,85290.0
2015-12-23 13:30:00,79.59,79.67,79.58,79.66,61830.0,61.2345,61.296,61.2268,61.2883,61830.0
2015-12-23 13:35:00,79.66,79.66,79.61,79.61,46917.0,61.2883,61.2883,61.2499,61.2499,46917.0
2015-12-23 13:40:00,79.61,79.71,79.61,79.7,74138.0,61.2499,61.3268,61.2499,61.3191,74138.0
2015-12-23 13:45:00,79.7,79.73,79.69,79.7,53812.0,61.3191,61.3422,61.3114,61.3191,53812.0
2015-12-23 13:50:00,79.7,79.77,79.69,79.76,47135.0,61.3191,61.373,61.3114,61.3653,47135.0
2015-12-23 13:55:00,79.76,79.79,79.73,79.78,33315.0,61.3653,61.3883,61.3422,61.3806,33315.0
2015-12-23 14:00:00,79.79,79.79,79.75,79.76,52264.0,61.3883,61.3883,61.3576,61.3653,52264.0
2015-12-23 14:05:00,79.75,79.84,79.75,79.81,53416.0,61.3576,61.4268,61.3576,61.4037,53416.0
2015-12-23 14:10:00,79.81,79.87,79.78,79.86,104457.0,61.4037,61.4499,61.3806,61.4422,104457.0
2015-12-23 14:15:00,79.86,79.96,79.85,79.95,67172.0,61.4422,61.5191,61.4345,61.5114,67172.0
2015-12-23 14:20:00,79.93,79.99,79.93,79.98,45451.0,61.4961,61.5422,61.4961,61.5345,45451.0
2015-12-23 14:25:00,79.99,80.02,79.97,80.0,60110.0,61.5422,61.5653,61.5268,61.5499,60110.0
2015-12-23 14:30:00,80.0,80.03,79.99,80.02,56443.0,61.5499,61.573,61.5422,61.5653,56443.0
2015-12-23 14:35:00,80.02,80.07,80.02,80.06,85944.0,61.5653,61.6038,61.5653,61.5961,85944.0
2015-12-23 14:40:00,80.06,80.12,80.04,80.05,58925.0,61.5961,61.6422,61.5807,61.5884,58925.0
2015-12-23 14:45:00,80.05,80.06,80.0,80.03,55801.0,61.5884,61.5961,61.5499,61.573,55801.0
2015-12-23 14:50:00,80.03,80.1,80.02,80.04,48283.0,61.573,61.6268,61.5653,61.5807,48283.0
2015-12-23 14:55:00,80.04,80.07,80.01,80.06,59618.0,61.5807,61.6038,61.5576,61.5961,59618.0
2015-12-23 15:00:00,80.06,80.13,80.05,80.08,103058.0,61.5961,61.6499,61.5884,61.6115,103058.0
2015-12-23 15:05:00,80.09,80.1,80.06,80.07,53492.0,61.6192,61.6268,61.5961,61.6038,53492.0
2015-12-23 15:10:00,80.07,80.09,80.02,80.04,79189.0,61.6038,61.6192,61.5653,61.5807,79189.0
2015-12-23 15:15:00,80.04,80.08,80.02,80.02,89700.0,61.5807,61.6115,61.5653,61.5653,89700.0
2015-12-23 15:20:00,80.03,80.07,80.02,80.06,71405.0,61.573,61.6038,61.5653,61.5961,71405.0
2015-12-23 15:25:00,80.07,80.07,79.97,79.98,70343.0,61.6038,61.6038,61.5268,61.5345,70343.0
2015-12-23 15:30:00,79.98,80.0,79.96,79.98,83192.0,61.5345,61.5499,61.5191,61.5345,83192.0
2015-12-23 15:35:00,79.98,79.99,79.89,79.94,83590.0,61.5345,61.5422,61.4653,61.5037,83590.0
2015-12-23 15:40:00,79.94,80.0,79.92,79.99,155772.0,61.5037,61.5499,61.4884,61.5422,155772.0
2015-12-23 15:45:00,79.98,80.0,79.96,79.98,102192.0,61.5345,61.5499,61.5191,61.5345,102192.0
2015-12-23 15:50:00,79.97,80.0,79.92,79.94,205896.0,61.5268,61.5499,61.4884,61.5037,205896.0
2015-12-23 15:55:00,79.95,79.95,79.87,79.92,433031.0,61.5114,61.5114,61.4499,61.4884,433031.0
2015-12-24 09:30:00,79.66,79.9,79.6,79.86,126888.0,61.2883,61.473,61.2422,61.4422,126888.0
2015-12-24 09:35:00,79.84,79.87,79.63,79.7,33021.0,61.4268,61.4499,61.2652,61.3191,33021.0
2015-12-24 09:40:00,79.73,79.78,79.6,79.78,34642.0,61.3422,61.3806,61.2422,61.3806,34642.0
2015-12-24 09:45:00,79.79,79.93,79.78,79.86,43073.0,61.3883,61.4961,61.3806,61.4422,43073.0
2015-12-24 09:50:00,79.86,79.91,79.77,79.77,44744.0,61.4422,61.4807,61.373,61.373,44744.0
2015-12-24 09:55:00,79.78,79.78,79.62,79.63,44909.0,61.3806,61.3806,61.2575,61.2652,44909.0
2015-12-24 10:00:00,79.64,79.75,79.63,79.67,48997.0,61.2729,61.3576,61.2652,61.296,48997.0
2015-12-24 10:05:00,79.67,79.77,79.67,79.74,33111.0,61.296,61.373,61.296,61.3499,33111.0
2015-12-24 10:10:00,79.74,79.83,79.73,79.79,31034.0,61.3499,61.4191,61.3422,61.3883,31034.0
2015-12-24 10:15:00,79.78,79.85,79.76,79.83,36565.0,61.3806,61.4345,61.3653,61.4191,36565.0
2015-12-24 10:20:00,79.83,79.89,79.8,79.85,51205.0,61.4191,61.4653,61.396,61.4345,51205.0
2015-12-24 10:25:00,79.86,79.86,79.73,79.81,39294.0,61.4422,61.4422,61.3422,61.4037,39294.0
2015-12-24 10:30:00,79.81,79.88,79.81,79.84,27549.0,61.4037,61.4576,61.4037,61.4268,27549.0
2015-12-24 10:35:00,79.84,79.84,79.76,79.76,47200.0,61.4268,61.4268,61.3653,61.3653,47200.0
2015-12-24 10:40:00,79.76,79.79,79.71,79.76,35422.0,61.3653,61.3883,61.3268,61.3653,35422.0
2015-12-24 10:45:00,79.77,79.77,79.73,79.76,23619.0,61.373,61.373,61.3422,61.3653,23619.0
2015-12-24 10:50:00,79.76,79.82,79.75,79.82,36480.0,61.3653,61.4114,61.3576,61.4114,36480.0
2015-12-24 10:55:00,79.82,79.87,79.79,79.83,32888.0,61.4114,61.4499,61.3883,61.4191,32888.0
2015-12-24 11:00:00,79.83,79.83,79.76,79.79,24199.0,61.4191,61.4191,61.3653,61.3883,24199.0
2015-12-24 11:05:00,79.8,79.84,79.78,79.79,33546.0,61.396,61.4268,61.3806,61.3883,33546.0
2015-12-24 11:10:00,79.8,79.8,79.73,79.74,60845.0,61.396,61.396,61.3422,61.3499,60845.0
2015-12-24 11:15:00,79.73,79.78,79.73,79.76,22050.0,61.3422,61.3806,61.3422,61.3653,22050.0
2015-12-24 11:20:00,79.77,79.82,79.75,79.79,30486.0,61.373,61.4114,61.3576,61.3883,30486.0
2015-12-24 11:25:00,79.78,79.79,79.75,79.76,27664.0,61.3806,61.3883,61.3576,61.3653,27664.0
2015-12-24 11:30:00,79.76,79.79,79.76,79.77,28182.0,61.3653,61.3883,61.3653,61.373,28182.0
2015-12-24 11:35:00,79.76,79.77,79.72,79.73,30931.0,61.3653,61.373,61.3345,61.3422,30931.0
2015-12-24 11:40:00,79.74,79.79,79.74,79.75,39056.0,61.3499,61.3883,61.3499,61.3576,39056.0
2015-12-24 11:45:00,79.75,79.89,79.74,79.89,44283.0,61.3576,61.4653,61.3499,61.4653,44283.0
2015-12-24 11:50:00,79.89,79.97,79.88,79.93,28881.0,61.4653,61.5268,61.4576,61.4961,28881.0
2015-12-24 11:55:00,79.94,79.96,79.86,79.88,28250.0,61.5037,61.5191,61.4422,61.4576,28250.0
2015-12-24 12:00:00,79.87,79.92,79.87,79.91,45436.0,61.4499,61.4884,61.4499,61.4807,45436.0
2015-12-24 12:05:00,79.92,79.95,79.89,79.95,46455.0,61.4884,61.5114,61.4653,61.5114,46455.0
2015-12-24 12:10:00,79.95,80.01,79.93,80.0,34077.0,61.5114,61.5576,61.4961,61.5499,34077.0
2015-12-24 12:15:00,80.01,80.08,80.0,80.07,41070.0,61.5576,61.6115,61.5499,61.6038,41070.0
2015-12-24 12:20:00,80.07,80.12,80.07,80.07,26580.0,61.6038,61.6422,61.6038,61.6038,26580.0
2015-12-24 12:25:00,80.07,80.15,80.05,80.14,25580.0,61.6038,61.6653,61.5884,61.6576,25580.0
2015-12-24 12:30:00,80.14,80.14,80.08,80.11,28096.0,61.6576,61.6576,61.6115,61.6345,28096.0
2015-12-24 12:35:00,80.11,80.13,80.03,80.12,84108.0,61.6345,61.6499,61.573,61.6422,84108.0
2015-12-24 12:40:00,80.12,80.12,80.06,80.1,22238.0,61.6422,61.6422,61.5961,61.6268,22238.0
2015-12-24 12:45:00,80.11,80.12,80.01,80.01,30593.0,61.6345,61.6422,61.5576,61.5576,30593.0
2015-12-24 12:50:00,80.01,80.02,79.85,79.85,95311.0,61.5576,61.5653,61.4345,61.4345,95311.0
2015-12-24 12:55:00,79.86,79.86,79.74,79.77,223856.0,61.4422,61.4422,61.3499,61.373,223856.0
2015-12-28 09:30:00,79.74,79.8,79.52,79.62,105720.0,61.3499,61.396,61.1806,61.2575,105720.0
2015-12-28 09:35:00,79.61,79.65,79.47,79.53,39197.0,61.2499,61.2806,61.1421,61.1883,39197.0
2015-12-28 09:40:00,79.53,79.59,79.47,79.55,45180.0,61.1883,61.2345,61.1421,61.2037,45180.0
2015-12-28 09:45:00,79.56,79.68,79.55,79.63,31163.0,61.2114,61.3037,61.2037,61.2652,31163.0
2015-12-28 09:50:00,79.62,79.73,79.62,79.65,36117.0,61.2575,61.3422,61.2575,61.2806,36117.0
2015-12-28 09:55:00,79.65,79.83,79.65,79.8,41178.0,61.2806,61.4191,61.2806,61.396,41178.0
2015-12-28 10:00:00,79.8,79.81,79.58,79.61,49994.0,61.396,61.4037,61.2268,61.2499,49994.0
2015-12-28 10:05:00,79.61,79.72,79.6,79.71,56500.0,61.2499,61.3345,61.2422,61.3268,56500.0
2015-12-28 10:10:00,79.71,79.71,79.61,79.66,45502.0,61.3268,61.3268,61.2499,61.2883,45502.0
2015-12-28 10:15:00,79.65,79.68,79.62,79.67,23983.0,61.2806,61.3037,61.2575,61.296,23983.0
2015-12-28 10:20:00,79.66,79.71,79.65,79.71,35610.0,61.2883,61.3268,61.2806,61.3268,35610.0
2015-12-28 10:25:00,79.7,79.77,79.66,79.75,33766.0,61.3191,61.373,61.2883,61.3576,33766.0
2015-12-28 10:30:00,79.75,79.84,79.73,79.8,74817.0,61.3576,61.4268,61.3422,61.396,74817.0
2015-12-28 10:35:00,79.8,79.84,79.79,79.8,56851.0,61.396,61.4268,61.3883,61.396,56851.0
2015-12-28 10:40:00,79.79,79.85,79.74,79.85,88677.0,61.3883,61.4345,61.3499,61.4345,88677.0
2015-12-28 10:45:00,79.85,79.85,79.68,79.71,36723.0,61.4345,61.4345,61.3037,61.3268,36723.0
2015-12-28 10:50:00,79.71,79.78,79.7,79.77,80170.0,61.3268,61.3806,61.3191,61.373,80170.0
2015-12-28 10:55:00,79.76,79.84,79.74,79.84,57462.0,61.3653,61.4268,61.3499,61.4268,57462.0
2015-12-28 11:00:00,79.83,79.88,79.79,79.8,59967.0,61.4191,61.4576,61.3883,61.396,59967.0
2015-12-28 11:05:00,79.81,79.83,79.79,79.82,48228.0,61.4037,61.4191,61.3883,61.4114,48228.0
2015-12-28 11:10:00,79.81,79.91,79.8,79.88,42181.0,61.4037,61.4807,61.396,61.4576,42181.0
2015-12-28 11:15:00,79.88,79.89,79.83,79.87,42035.0,61.4576,61.4653,61.4191,61.4499,42035.0
2015-12-28 11:20:00,79.87,79.88,79.72,79.72,29570.0,61.4499,61.4576,61.3345,61.3345,29570.0
2015-12-28 11:25:00,79.71,79.72,79.65,79.7,29329.0,61.3268,61.3345,61.2806,61.3191,29329.0
2015-12-28 11:30:00,79.7,79.76,79.69,79.72,26595.0,61.3191,61.3653,61.3114,61.3345,26595.0
2015-12-28 11:35:00,79.72,79.79,79.72,79.75,50431.0,61.3345,61.3883,61.3345,61.3576,50431.0
2015-12-28 11:40:00,79.74,79.75,79.67,79.7,34969.0,61.3499,61.3576,61.296,61.3191,34969.0
2015-12-28 11:45:00,79.69,79.71,79.63,79.71,22462.0,61.3114,61.3268,61.2652,61.3268,22462.0
2015-12-28 11:50:00,79.72,79.82,79.71,79.8,29800.0,61.3345,61.4114,61.3268,61.396,29800.0
2015-12-28 11:55:00,79.8,79.81,79.75,79.79,45213.0,61.396,61.4037,61.3576,61.3883,45213.0
2015-12-28 12:00:00,79.79,79.8,79.72,79.79,23598.0,61.3883,61.396,61.3345,61.3883,23598.0
2015-12-28 12:05:00,79.78,79.82,79.76,79.76,26939.0,61.3806,61.4114,61.3653,61.3653,26939.0
2015-12-28 12:10:00,79.76,79.8,79.73,79.8,56430.0,61.3653,61.396,61.3422,61.396,56430.0
2015-12-28 12:15:00,79.8,79.85,79.77,79.77,33473.0,61.396,61.4345,61.373,61.373,33473.0
2015-12-28 12:20:00,79.78,79.81,79.74,79.81,31335.0,61.3806,61.4037,61.3499,61.4037,31335.0
2015-12-28 12:25:00,79.8,79.83,79.75,79.81,31937.0,61.396,61.4191,61.3576,61.4037,31937.0
2015-12-28 12:30:00,79.82,79.83,79.79,79.8,23568.0,61.4114,61.4191,61.3883,61.396,23568.0
2015-12-28 12:35:00,79.8,79.82,79.77,79.78,26099.0,61.396,61.4114,61.373,61.3806,26099.0
2015-12-28 12:40:00,79.78,79.81,79.74,79.8,25569.0,61.3806,61.4037,61.3499,61.396,25569.0
2015-12-28 12:45:00,79.79,79.81,79.76,79.79,17244.0,61.3883,61.4037,61.3653,61.3883,17244.0
2015-12-28 12:50:00,79.79,79.83,79.77,79.81,47864.0,61.3883,61.4191,61.373,61.4037,47864.0
2015-12-28 12:55:00,79.81,79.82,79.71,79.75,31640.0,61.4037,61.4114,61.3268,61.3576,31640.0
2015-12-28 13:00:00,79.75,79.78,79.74,79.75,17290.0,61.3576,61.3806,61.3499,61.3576,17290.0
2015-12-28 13:05:00,79.75,79.77,79.71,79.71,30548.0,61.3576,61.373,61.3268,61.3268,30548.0
2015-12-28 13:10:00,79.71,79.79,79.7,79.77,40366.0,61.3268,61.3883,61.3191,61.373,40366.0
2015-12-28 13:15:00,79.77,79.8,79.75,79.79,22836.0,61.373,61.396,61.3576,61.3883,22836.0
2015-12-28 13:20:00,79.79,79.8,79.71,79.77,26355.0,61.3883,61.396,61.3268,61.373,26355.0
2015-12-28 13:25:00,79.77,79.79,79.72,79.74,32345.0,61.373,61.3883,61.3345,61.3499,32345.0
2015-12-28 13:30:00,79.74,79.87,79.73,79.8,36375.0,61.3499,61.4499,61.3422,61.396,36375.0
2015-12-28 13:35:00,79.8,79.81,79.76,79.77,22984.0,61.396,61.4037,61.3653,61.373,22984.0
2015-12-28 13:40:00,79.78,79.8,79.71,79.72,63011.0,61.3806,61.396,61.3268,61.3345,63011.0
2015-12-28 13:45:00,79.73,79.74,79.66,79.66,41154.0,61.3422,61.3499,61.2883,61.2883,41154.0
2015-12-28 13:50:00,79.67,79.67,79.59,79.61,59345.0,61.296,61.296,61.2345,61.2499,59345.0
2015-12-28 13:55:00,79.62,79.71,79.61,79.69,19260.0,61.2575,61.3268,61.2499,61.3114,19260.0
2015-12-28 14:00:00,79.69,79.77,79.68,79.75,16096.0,61.3114,61.373,61.3037,61.3576,16096.0
2015-12-28 14:05:00,79.75,79.78,79.7,79.73,42077.0,61.3576,61.3806,61.3191,61.3422,42077.0
2015-12-28 14:10:00,79.73,79.75,79.66,79.67,30113.0,61.3422,61.3576,61.2883,61.296,30113.0
2015-12-28 14:15:00,79.67,79.75,79.67,79.75,15167.0,61.296,61.3576,61.296,61.3576,15167.0
2015-12-28 14:20:00,79.75,79.8,79.75,79.79,31578.0,61.3576,61.396,61.3576,61.3883,31578.0
2015-12-28 14:25:00,79.8,79.87,79.79,79.86,37035.0,61.396,61.4499,61.3883,61.4422,37035.0
2015-12-28 14:30:00,79.87,79.87,79.84,79.84,29888.0,61.4499,61.4499,61.4268,61.4268,29888.0
2015-12-28 14:35:00,79.85,79.9,79.82,79.9,25418.0,61.4345,61.473,61.4114,61.473,25418.0
2015-12-28 14:40:00,79.9,79.94,79.89,79.9,25791.0,61.473,61.5037,61.4653,61.473,25791.0
2015-12-28 14:45:00,79.9,79.91,79.85,79.89,26539.0,61.473,61.4807,61.4345,61.4653,26539.0
2015-12-28 14:50:00,79.89,79.96,79.88,79.96,19988.0,61.4653,61.5191,61.4576,61.5191,19988.0
2015-12-28 14:55:00,79.97,79.97,79.9,79.92,21128.0,61.5268,61.5268,61.473,61.4884,21128.0
2015-12-28 15:00:00,79.93,79.95,79.84,79.84,22998.0,61.4961,61.5114,61.4268,61.4268,22998.0
2015-12-28 15:05:00,79.83,79.86,79.78,79.85,39679.0,61.4191,61.4422,61.3806,61.4345,39679.0
2015-12-28 15:10:00,79.85,79.88,79.83,79.84,35552.0,61.4345,61.4576,61.4191,61.4268,35552.0
2015-12-28 15:15:00,79.84,79.88,79.78,79.79,47817.0,61.4268,61.4576,61.3806,61.3883,47817.0
2015-12-28 15:20:00,79.78,79.9,79.78,79.9,40848.0,61.3806,61.473,61.3806,61.473,40848.0
2015-12-28 15:25:00,79.91,79.93,79.89,79.89,39696.0,61.4807,61.4961,61.4653,61.4653,39696.0
2015-12-28 15:30:00,79.89,79.9,79.83,79.84,55880.0,61.4653,61.473,61.4191,61.4268,55880.0
2015-12-28 15:35:00,79.83,79.87,79.79,79.87,52011.0,61.4191,61.4499,61.3883,61.4499,52011.0
2015-12-28 15:40:00,79.87,79.92,79.86,79.87,71845.0,61.4499,61.4884,61.4422,61.4499,71845.0
2015-12-28 15:45:00,79.87,79.88,79.81,79.85,87290.0,61.4499,61.4576,61.4037,61.4345,87290.0
2015-12-28 15:50:00,79.86,79.88,79.84,79.87,95471.0,61.4422,61.4576,61.4268,61.4499,95471.0
2015-12-28 15:55:00,79.87,79.94,79.82,79.93,240634.0,61.4499,61.5037,61.4114,61.4961,240634.0
2015-12-29 09:30:00,80.22,80.46,79.85,80.44,133564.0,61.7192,61.9038,61.4345,61.8884,133564.0
2015-12-29 09:35:00,80.45,80.55,80.24,80.52,64427.0,61.8961,61.9731,61.7346,61.95,64427.0
2015-12-29 09:40:00,80.54,80.55,80.44,80.46,60113.0,61.9654,61.9731,61.8884,61.9038,60113.0
2015-12-29 09:45:00,80.47,80.55,80.42,80.5,61238.0,61.9115,61.9731,61.873,61.9346,61238.0
2015-12-29 09:50:00,80.51,80.53,80.45,80.46,63304.0,61.9423,61.9577,61.8961,61.9038,63304.0
2015-12-29 09:55:00,80.47,80.49,80.33,80.34,56873.0,61.9115,61.9269,61.8038,61.8115,56873.0
2015-12-29 10:00:00,80.33,80.42,80.31,80.38,65762.0,61.8038,61.873,61.7884,61.8423,65762.0
2015-12-29 10:05:00,80.39,80.41,80.3,80.3,29686.0,61.85,61.8654,61.7807,61.7807,29686.0
2015-12-29 10:10:00,80.3,80.37,80.26,80.29,42286.0,61.7807,61.8346,61.7499,61.773,42286.0
2015-12-29 10:15:00,80.29,80.32,80.24,80.29,34685.0,61.773,61.7961,61.7346,61.773,34685.0
2015-12-29 10:20:00,80.3,80.3,80.19,80.21,50374.0,61.7807,61.7807,61.6961,61.7115,50374.0
2015-12-29 10:25:00,80.21,80.22,80.17,80.19,29906.0,61.7115,61.7192,61.6807,61.6961,29906.0
2015-12-29 10:30:00,80.19,80.22,80.19,80.2,23899.0,61.6961,61.7192,61.6961,61.7038,23899.0
2015-12-29 10:35:00,80.2,80.36,80.19,80.36,26874.0,61.7038,61.8269,61.6961,61.8269,26874.0
2015-12-29 10:40:00,80.37,80.37,80.31,80.37,33040.0,61.8346,61.8346,61.7884,61.8346,33040.0
2015-12-29 10:45:00,80.37,80.42,80.35,80.38,34182.0,61.8346,61.873,61.8192,61.8423,34182.0
2015-12-29 10:50:00,80.38,80.47,80.36,80.47,28419.0,61.8423,61.9115,61.8269,61.9115,28419.0
2015-12-29 10:55:00,80.47,80.51,80.46,80.47,24271.0,61.9115,61.9423,61.9038,61.9115,24271.0
2015-12-29 11:00:00,80.48,80.55,80.46,80.48,55082.0,61.9192,61.9731,61.9038,61.9192,55082.0
2015-12-29 11:05:00,80.48,80.56,80.47,80.51,24619.0,61.9192,61.9808,61.9115,61.9423,24619.0
2015-12-29 11:10:00,80.51,80.54,80.47,80.47,23174.0,61.9423,61.9654,61.9115,61.9115,23174.0
2015-12-29 11:15:00,80.47,80.49,80.4,80.41,50069.0,61.9115,61.9269,61.8577,61.8654,50069.0
2015-12-29 11:20:00,80.41,80.47,80.4,80.45,31475.0,61.8654,61.9115,61.8577,61.8961,31475.0
2015-12-29 11:25:00,80.45,80.48,80.41,80.43,45401.0,61.8961,61.9192,61.8654,61.8807,45401.0
2015-12-29 11:30:00,80.43,80.47,80.36,80.47,47650.0,61.8807,61.9115,61.8269,61.9115,47650.0
2015-12-29 11:35:00,80.48,80.5,80.39,80.43,31821.0,61.9192,61.9346,61.85,61.8807,31821.0
2015-12-29 11:40:00,80.42,80.47,80.42,80.47,29404.0,61.873,61.9115,61.873,61.9115,29404.0
2015-12-29 11:45:00,80.46,80.47,80.4,80.42,36356.0,61.9038,61.9115,61.8577,61.873,36356.0
2015-12-29 11:50:00,80.42,80.47,80.42,80.47,18199.0,61.873,61.9115,61.873,61.9115,18199.0
2015-12-29 11:55:00,80.46,80.5,80.45,80.48,42539.0,61.9038,61.9346,61.8961,61.9192,42539.0
2015-12-29 12:00:00,80.47,80.5,80.46,80.47,22279.0,61.9115,61.9346,61.9038,61.9115,22279.0
2015-12-29 12:05:00,80.46,80.48,80.43,80.47,38314.0,61.9038,61.9192,61.8807,61.9115,38314.0
2015-12-29 12:10:00,80.47,80.49,80.46,80.48,13542.0,61.9115,61.9269,61.9038,61.9192,13542.0
2015-12-29 12:15:00,80.49,80.5,80.45,80.49,22193.0,61.9269,61.9346,61.8961,61.9269,22193.0
2015-12-29 12:20:00,80.49,80.53,80.47,80.53,37355.0,61.9269,61.9577,61.9115,61.9577,37355.0
2015-12-29 12:25:00,80.53,80.58,80.52,80.58,41041.0,61.9577,61.9961,61.95,61.9961,41041.0
2015-12-29 12:30:00,80.58,80.61,80.55,80.57,42364.0,61.9961,62.0192,61.9731,61.9885,42364.0
2015-12-29 12:35:00,80.57,80.6,80.55,80.59,15685.0,61.9885,62.0115,61.9731,62.0038,15685.0
2015-12-29 12:40:00,80.59,80.59,80.55,80.56,19906.0,62.0038,62.0038,61.9731,61.9808,19906.0
2015-12-29 12:45:00,80.57,80.57,80.5,80.51,21566.0,61.9885,61.9885,61.9346,61.9423,21566.0
2015-12-29 12:50:00,80.5,80.53,80.45,80.45,31506.0,61.9346,61.9577,61.8961,61.8961,31506.0
2015-12-29 12:55:00,80.46,80.49,80.45,80.49,30562.0,61.9038,61.9269,61.8961,61.9269,30562.0
2015-12-29 13:00:00,80.49,80.52,80.47,80.48,19604.0,61.9269,61.95,61.9115,61.9192,19604.0
2015-12-29 13:05:00,80.49,80.5,80.41,80.43,42976.0,61.9269,61.9346,61.8654,61.8807,42976.0
2015-12-29 13:10:00,80.43,80.44,80.36,80.38,25561.0,61.8807,61.8884,61.8269,61.8423,25561.0
2015-12-29 13:15:00,80.38,80.41,80.36,80.4,32512.0,61.8423,61.8654,61.8269,61.8577,32512.0
2015-12-29 13:20:00,80.39,80.4,80.35,80.36,34954.0,61.85,61.8577,61.8192,61.8269,34954.0
2015-12-29 13:25:00,80.36,80.36,80.29,80.31,48185.0,61.8269,61.8269,61.773,61.7884,48185.0
2015-12-29 13:30:00,80.3,80.35,80.29,80.33,23027.0,61.7807,61.8192,61.773,61.8038,23027.0
2015-12-29 13:35:00,80.32,80.35,80.3,80.31,26103.0,61.7961,61.8192,61.7807,61.7884,26103.0
2015-12-29 13:40:00,80.31,80.33,80.26,80.31,41358.0,61.7884,61.8038,61.7499,61.7884,41358.0
2015-12-29 13:45:00,80.31,80.32,80.27,80.32,34437.0,61.7884,61.7961,61.7576,61.7961,34437.0
2015-12-29 13:50:00,80.31,80.34,80.31,80.33,47632.0,61.7884,61.8115,61.7884,61.8038,47632.0
2015-12-29 13:55:00,80.33,80.36,80.31,80.33,62351.0,61.8038,61.8269,61.7884,61.8038,62351.0
2015-12-29 14:00:00,80.33,80.33,80.27,80.32,45102.0,61.8038,61.8038,61.7576,61.7961,45102.0
2015-12-29 14:05:00,80.32,80.36,80.3,80.31,38906.0,61.7961,61.8269,61.7807,61.7884,38906.0
2015-12-29 14:10:00,80.31,80.32,80.21,80.23,60620.0,61.7884,61.7961,61.7115,61.7269,60620.0
2015-12-29 14:15:00,80.23,80.28,80.23,80.24,30715.0,61.7269,61.7653,61.7269,61.7346,30715.0
2015-12-29 14:20:00,80.24,80.28,80.19,80.2,61499.0,61.7346,61.7653,61.6961,61.7038,61499.0
2015-12-29 14:25:00,80.19,80.21,80.18,80.2,43613.0,61.6961,61.7115,61.6884,61.7038,43613.0
2015-12-29 14:30:00,80.2,80.22,80.17,80.17,42738.0,61.7038,61.7192,61.6807,61.6807,42738.0
2015-12-29 14:35:00,80.17,80.25,80.17,80.24,29628.0,61.6807,61.7423,61.6807,61.7346,29628.0
2015-12-29 14:40:00,80.23,80.25,80.19,80.22,31067.0,61.7269,61.7423,61.6961,61.7192,31067.0
2015-12-29 14:45:00,80.22,80.25,80.21,80.22,26788.0,61.7192,61.7423,61.7115,61.7192,26788.0
2015-12-29 14:50:00,80.23,80.29,80.22,80.27,37194.0,61.7269,61.773,61.7192,61.7576,37194.0
2015-12-29 14:55:00,80.27,80.32,80.24,80.32,33623.0,61.7576,61.7961,61.7346,61.7961,33623.0
2015-12-29 15:00:00,80.31,80.33,80.24,80.29,53495.0,61.7884,61.8038,61.7346,61.773,53495.0
2015-12-29 15:05:00,80.29,80.36,80.26,80.35,41828.0,61.773,61.8269,61.7499,61.8192,41828.0
2015-12-29 15:10:00,80.35,80.38,80.34,80.38,48439.0,61.8192,61.8423,61.8115,61.8423,48439.0
2015-12-29 15:15:00,80.38,80.47,80.37,80.41,45229.0,61.8423,61.9115,61.8346,61.8654,45229.0
2015-12-29 15:20:00,80.42,80.45,80.35,80.35,36623.0,61.873,61.8961,61.8192,61.8192,36623.0
2015-12-29 15:25:00,80.35,80.43,80.34,80.41,48146.0,61.8192,61.8807,61.8115,61.8654,48146.0
2015-12-29 15:30:00,80.4,80.41,80.3,80.31,44037.0,61.8577,61.8654,61.7807,61.7884,44037.0
2015-12-29 15:35:00,80.3,80.31,80.25,80.25,61212.0,61.7807,61.7884,61.7423,61.7423,61212.0
2015-12-29 15:40:00,80.25,80.3,80.24,80.28,72522.0,61.7423,61.7807,61.7346,61.7653,72522.0
2015-12-29 15:45:00,80.28,80.32,80.27,80.31,63117.0,61.7653,61.7961,61.7576,61.7884,63117.0
2015-12-29 15:50:00,80.3,80.33,80.26,80.32,93817.0,61.7807,61.8038,61.7499,61.7961,93817.0
2015-12-29 15:55:00,80.33,80.41,80.31,80.34,253145.0,61.8038,61.8654,61.7884,61.8115,253145.0
2015-12-30 09:30:00,80.46,80.5,80.23,80.29,129539.0,61.9038,61.9346,61.7269,61.773,129539.0
2015-12-30 09:35:00,80.29,80.31,80.17,80.2,37101.0,61.773,61.7884,61.6807,61.7038,37101.0
2015-12-30 09:40:00,80.21,80.22,80.02,80.05,53056.0,61.7115,61.7192,61.5653,61.5884,53056.0
2015-12-30 09:45:00,80.06,80.19,80.0,80.18,54979.0,61.5961,61.6961,61.5499,61.6884,54979.0
2015-12-30 09:50:00,80.18,80.28,80.15,80.27,33103.0,61.6884,61.7653,61.6653,61.7576,33103.0
2015-12-30 09:55:00,80.29,80.3,80.25,80.29,39247.0,61.773,61.7807,61.7423,61.773,39247.0
2015-12-30 10:00:00,80.28,80.33,80.25,80.32,47580.0,61.7653,61.8038,61.7423,61.7961,47580.0
2015-12-30 10:05:00,80.33,80.33,80.22,80.26,44339.0,61.8038,61.8038,61.7192,61.7499,44339.0
2015-12-30 10:10:00,80.27,80.29,80.24,80.27,30090.0,61.7576,61.773,61.7346,61.7576,30090.0
2015-12-30 10:15:00,80.27,80.3,80.23,80.24,28986.0,61.7576,61.7807,61.7269,61.7346,28986.0
2015-12-30 10:20:00,80.23,80.27,80.18,80.24,37134.0,61.7269,61.7576,61.6884,61.7346,37134.0
2015-12-30 10:25:00,80.24,80.26,80.2,80.23,19157.0,61.7346,61.7499,61.7038,61.7269,19157.0
2015-12-30 10:30:00,80.23,80.26,80.22,80.25,30074.0,61.7269,61.7499,61.7192,61.7423,30074.0
2015-12-30 10:35:00,80.25,80.25,80.19,80.23,26841.0,61.7423,61.7423,61.6961,61.7269,26841.0
2015-12-30 10:40:00,80.23,80.3,80.19,80.3,36480.0,61.7269,61.7807,61.6961,61.7807,36480.0
2015-12-30 10:45:00,80.29,80.34,80.27,80.32,34369.0,61.773,61.8115,61.7576,61.7961,34369.0
2015-12-30 10:50:00,80.32,80.35,80.27,80.27,29517.0,61.7961,61.8192,61.7576,61.7576,29517.0
2015-12-30 10:55:00,80.26,80.29,80.17,80.18,39197.0,61.7499,61.773,61.6807,61.6884,39197.0
2015-12-30 11:00:00,80.18,80.21,80.17,80.2,34474.0,61.6884,61.7115,61.6807,61.7038,34474.0
2015-12-30 11:05:00,80.2,80.21,80.18,80.19,38871.0,61.7038,61.7115,61.6884,61.6961,38871.0
2015-12-30 11:10:00,80.19,80.2,80.18,80.19,71914.0,61.6961,61.7038,61.6884,61.6961,71914.0
2015-12-30 11:15:00,80.19,80.25,80.18,80.25,45892.0,61.6961,61.7423,61.6884,61.7423,45892.0
2015-12-30 11:20:00,80.24,80.33,80.22,80.32,34446.0,61.7346,61.8038,61.7192,61.7961,34446.0
2015-12-30 11:25:00,80.33,80.34,80.25,80.34,56942.0,61.8038,61.8115,61.7423,61.8115,56942.0
2015-12-30 11:30:00,80.34,80.35,80.28,80.33,56246.0,61.8115,61.8192,61.7653,61.8038,56246.0
2015-12-30 11:35:00,80.32,80.39,80.32,80.35,14522.0,61.7961,61.85,61.7961,61.8192,14522.0
2015-12-30 11:40:00,80.35,80.37,80.33,80.37,42370.0,61.8192,61.8346,61.8038,61.8346,42370.0
2015-12-30 11:45:00,80.36,80.39,80.35,80.36,34811.0,61.8269,61.85,61.8192,61.8269,34811.0
2015-12-30 11:50:00,80.37,80.4,80.36,80.39,32170.0,61.8346,61.8577,61.8269,61.85,32170.0
2015-12-30 11:55:00,80.39,80.43,80.37,80.39,22561.0,61.85,61.8807,61.8346,61.85,22561.0
2015-12-30 12:00:00,80.4,80.48,80.4,80.43,33018.0,61.8577,61.9192,61.8577,61.8807,33018.0
2015-12-30 12:05:00,80.43,80.45,80.4,80.45,36631.0,61.8807,61.8961,61.8577,61.8961,36631.0
2015-12-30 12:10:00,80.45,80.48,80.42,80.44,22323.0,61.8961,61.9192,61.873,61.8884,22323.0
2015-12-30 12:15:00,80.44,80.46,80.43,80.45,14886.0,61.8884,61.9038,61.8807,61.8961,14886.0
2015-12-30 12:20:00,80.45,80.46,80.4,80.4,30369.0,61.8961,61.9038,61.8577,61.8577,30369.0
2015-12-30 12:25:00,80.4,80.42,80.36,80.39,21595.0,61.8577,61.873,61.8269,61.85,21595.0
2015-12-30 12:30:00,80.39,80.44,80.36,80.42,28444.0,61.85,61.8884,61.8269,61.873,28444.0
2015-12-30 12:35:00,80.41,80.42,80.37,80.38,18879.0,61.8654,61.873,61.8346,61.8423,18879.0
2015-12-30 12:40:00,80.38,80.38,80.34,80.34,20965.0,61.8423,61.8423,61.8115,61.8115,20965.0
2015-12-30 12:45:00,80.34,80.37,80.33,80.37,24160.0,61.8115,61.8346,61.8038,61.8346,24160.0
2015-12-30 12:50:00,80.37,80.4,80.35,80.38,31468.0,61.8346,61.8577,61.8192,61.8423,31468.0
2015-12-30 12:55:00,80.39,80.39,80.35,80.37,29693.0,61.85,61.85,61.8192,61.8346,29693.0
2015-12-30 13:00:00,80.38,80.43,80.37,80.4,31906.0,61.8423,61.8807,61.8346,61.8577,31906.0
2015-12-30 13:05:00,80.4,80.42,80.37,80.39,17405.0,61.8577,61.873,61.8346,61.85,17405.0
2015-12-30 13:10:00,80.4,80.4,80.37,80.37,18949.0,61.8577,61.8577,61.8346,61.8346,18949.0
2015-12-30 13:15:00,80.38,80.4,80.36,80.37,19208.0,61.8423,61.8577,61.8269,61.8346,19208.0
2015-12-30 13:20:00,80.38,80.39,80.36,80.37,24368.0,61.8423,61.85,61.8269,61.8346,24368.0
2015-12-30 13:25:00,80.37,80.4,80.34,80.38,20059.0,61.8346,61.8577,61.8115,61.8423,20059.0
2015-12-30 13:30:00,80.38,80.39,80.35,80.38,14902.0,61.8423,61.85,61.8192,61.8423,14902.0
2015-12-30 13:35:00,80.38,80.38,80.34,80.35,19445.0,61.8423,61.8423,61.8115,61.8192,19445.0
2015-12-30 13:40:00,80.34,80.36,80.32,80.34,37261.0,61.8115,61.8269,61.7961,61.8115,37261.0
2015-12-30 13:45:00,80.35,80.37,80.33,80.34,47859.0,61.8192,61.8346,61.8038,61.8115,47859.0
2015-12-30 13:50:00,80.35,80.4,80.34,80.4,18589.0,61.8192,61.8577,61.8115,61.8577,18589.0
2015-12-30 13:55:00,80.4,80.43,80.39,80.39,32341.0,61.8577,61.8807,61.85,61.85,32341.0
2015-12-30 14:00:00,80.39,80.41,80.38,80.41,24939.0,61.85,61.8654,61.8423,61.8654,24939.0
2015-12-30 14:05:00,80.4,80.41,80.36,80.37,35164.0,61.8577,61.8654,61.8269,61.8346,35164.0
2015-12-30 14:10:00,80.37,80.41,80.35,80.4,20983.0,61.8346,61.8654,61.8192,61.8577,20983.0
2015-12-30 14:15:00,80.4,80.42,80.39,80.41,28966.0,61.8577,61.873,61.85,61.8654,28966.0
2015-12-30 14:20:00,80.42,80.43,80.37,80.37,23040.0,61.873,61.8807,61.8346,61.8346,23040.0
2015-12-30 14:25:00,80.37,80.4,80.37,80.39,19118.0,61.8346,61.8577,61.8346,61.85,19118.0
2015-12-30 14:30:00,80.39,80.4,80.35,80.36,40840.0,61.85,61.8577,61.8192,61.8269,40840.0
2015-12-30 14:35:00,80.37,80.39,80.34,80.36,35126.0,61.8346,61.85,61.8115,61.8269,35126.0
2015-12-30 14:40:00,80.35,80.36,80.31,80.34,30026.0,61.8192,61.8269,61.7884,61.8115,30026.0
2015-12-30 14:45:00,80.34,80.36,80.29,80.31,42326.0,61.8115,61.8269,61.773,61.7884,42326.0
2015-12-30 14:50:00,80.31,80.32,80.26,80.29,58888.0,61.7884,61.7961,61.7499,61.773,58888.0
2015-12-30 14:55:00,80.28,80.29,80.24,80.28,51255.0,61.7653,61.773,61.7346,61.7653,51255.0
2015-12-30 15:00:00,80.29,80.32,80.26,80.32,38046.0,61.773,61.7961,61.7499,61.7961,38046.0
2015-12-30 15:05:00,80.32,80.33,80.29,80.31,42571.0,61.7961,61.8038,61.773,61.7884,42571.0
2015-12-30 15:10:00,80.31,80.32,80.28,80.31,39289.0,61.7884,61.7961,61.7653,61.7884,39289.0
2015-12-30 15:15:00,80.31,80.33,80.3,80.31,31924.0,61.7884,61.8038,61.7807,61.7884,31924.0
2015-12-30 15:20:00,80.31,80.32,80.28,80.31,29000.0,61.7884,61.7961,61.7653,61.7884,29000.0
2015-12-30 15:25:00,80.31,80.32,80.28,80.31,30628.0,61.7884,61.7961,61.7653,61.7884,30628.0
2015-12-30 15:30:00,80.3,80.3,80.11,80.17,90823.0,61.7807,61.7807,61.6345,61.6807,90823.0
2015-12-30 15:35:00,80.16,80.17,80.02,80.05,151092.0,61.673,61.6807,61.5653,61.5884,151092.0
2015-12-30 15:40:00,80.04,80.17,80.0,80.14,87629.0,61.5807,61.6807,61.5499,61.6576,87629.0
2015-12-30 15:45:00,80.14,80.19,80.13,80.18,71126.0,61.6576,61.6961,61.6499,61.6884,71126.0
2015-12-30 15:50:00,80.19,80.19,80.06,80.09,92335.0,61.6961,61.6961,61.5961,61.6192,92335.0
2015-12-30 15:55:00,80.09,80.14,80.03,80.06,159676.0,61.6192,61.6576,61.573,61.5961,159676.0
2015-12-31 09:30:00,79.91,79.91,79.31,79.44,236383.0,61.4807,61.4807,61.019,61.1191,236383.0
2015-12-31 09:35:00,79.48,79.69,79.44,79.63,89999.0,61.1498,61.3114,61.1191,61.2652,89999.0
2015-12-31 09:40:00,79.61,79.62,79.4,79.41,46455.0,61.2499,61.2575,61.0883,61.096,46455.0
2015-12-31 09:45:00,79.42,79.6,79.41,79.52,106025.0,61.1037,61.2422,61.096,61.1806,106025.0
2015-12-31 09:50:00,79.52,79.64,79.49,79.63,42335.0,61.1806,61.2729,61.1575,61.2652,42335.0
2015-12-31 09:55:00,79.66,79.74,79.63,79.68,40223.0,61.2883,61.3499,61.2652,61.3037,40223.0
2015-12-31 10:00:00,79.67,79.72,79.64,79.68,38929.0,61.296,61.3345,61.2729,61.3037,38929.0
2015-12-31 10:05:00,79.68,79.7,79.64,79.7,46574.0,61.3037,61.3191,61.2729,61.3191,46574.0
2015-12-31 10:10:00,79.7,79.74,79.66,79.67,54748.0,61.3191,61.3499,61.2883,61.296,54748.0
2015-12-31 10:15:00,79.67,79.71,79.6,79.62,44708.0,61.296,61.3268,61.2422,61.2575,44708.0
2015-12-31 10:20:00,79.62,79.65,79.57,79.64,20881.0,61.2575,61.2806,61.2191,61.2729,20881.0
2015-12-31 10:25:00,79.65,79.65,79.53,79.6,37358.0,61.2806,61.2806,61.1883,61.2422,37358.0
2015-12-31 10:30:00,79.61,79.61,79.5,79.52,56536.0,61.2499,61.2499,61.1652,61.1806,56536.0
2015-12-31 10:35:00,79.52,79.55,79.5,79.54,25971.0,61.1806,61.2037,61.1652,61.196,25971.0
2015-12-31 10:40:00,79.53,79.55,79.47,79.48,80460.0,61.1883,61.2037,61.1421,61.1498,80460.0
2015-12-31 10:45:00,79.48,79.54,79.48,79.51,47615.0,61.1498,61.196,61.1498,61.1729,47615.0
2015-12-31 10:50:00,79.51,79.57,79.49,79.57,37701.0,61.1729,61.2191,61.1575,61.2191,37701.0
2015-12-31 10:55:00,79.57,79.62,79.55,79.61,38135.0,61.2191,61.2575,61.2037,61.2499,38135.0
2015-12-31 11:00:00,79.61,79.71,79.59,79.69,59035.0,61.2499,61.3268,61.2345,61.3114,59035.0
2015-12-31 11:05:00,79.7,79.78,79.66,79.76,29057.0,61.3191,61.3806,61.2883,61.3653,29057.0
2015-12-31 11:10:00,79.76,79.77,79.71,79.76,14055.0,61.3653,61.373,61.3268,61.3653,14055.0
2015-12-31 11:15:00,79.76,79.77,79.72,79.76,18625.0,61.3653,61.373,61.3345,61.3653,18625.0
2015-12-31 11:20:00,79.75,79.77,79.73,79.76,11909.0,61.3576,61.373,61.3422,61.3653,11909.0
2015-12-31 11:25:00,79.76,79.81,79.73,79.76,30379.0,61.3653,61.4037,61.3422,61.3653,30379.0
2015-12-31 11:30:00,79.76,79.76,79.72,79.74,24272.0,61.3653,61.3653,61.3345,61.3499,24272.0
2015-12-31 11:35:00,79.74,79.86,79.73,79.83,24744.0,61.3499,61.4422,61.3422,61.4191,24744.0
2015-12-31 11:40:00,79.84,79.88,79.82,79.83,43767.0,61.4268,61.4576,61.4114,61.4191,43767.0
2015-12-31 11:45:00,79.83,79.97,79.83,79.91,51639.0,61.4191,61.5268,61.4191,61.4807,51639.0
2015-12-31 11:50:00,79.91,79.92,79.85,79.86,19121.0,61.4807,61.4884,61.4345,61.4422,19121.0
2015-12-31 11:55:00,79.86,79.92,79.86,79.89,29561.0,61.4422,61.4884,61.4422,61.4653,29561.0
2015-12-31 12:00:00,79.89,79.9,79.84,79.86,51934.0,61.4653,61.473,61.4268,61.4422,51934.0
2015-12-31 12:05:00,79.85,79.89,79.84,79.88,45590.0,61.4345,61.4653,61.4268,61.4576,45590.0
2015-12-31 12:10:00,79.88,79.89,79.83,79.86,24506.0,61.4576,61.4653,61.4191,61.4422,24506.0
2015-12-31 12:15:00,79.87,79.93,79.85,79.92,18050.0,61.4499,61.4961,61.4345,61.4884,18050.0
2015-12-31 12:20:00,79.92,79.98,79.9,79.98,19837.0,61.4884,61.5345,61.473,61.5345,19837.0
2015-12-31 12:25:00,79.99,80.04,79.96,80.0,29700.0,61.5422,61.5807,61.5191,61.5499,29700.0
2015-12-31 12:30:00,80.0,80.02,79.97,79.99,16796.0,61.5499,61.5653,61.5268,61.5422,16796.0
2015-12-31 12:35:00,79.99,79.99,79.9,79.92,37336.0,61.5422,61.5422,61.473,61.4884,37336.0
2015-12-31 12:40:00,79.92,79.96,79.91,79.96,30877.0,61.4884,61.5191,61.4807,61.5191,30877.0
2015-12-31 12:45:00,79.95,79.96,79.87,79.89,29400.0,61.5114,61.5191,61.4499,61.4653,29400.0
2015-12-31 12:50:00,79.89,79.89,79.83,79.84,23884.0,61.4653,61.4653,61.4191,61.4268,23884.0
2015-12-31 12:55:00,79.84,79.87,79.82,79.82,18750.0,61.4268,61.4499,61.4114,61.4114,18750.0
2015-12-31 13:00:00,79.82,79.85,79.75,79.77,27264.0,61.4114,61.4345,61.3576,61.373,27264.0
2015-12-31 13:05:00,79.77,79.79,79.71,79.72,21392.0,61.373,61.3883,61.3268,61.3345,21392.0
2015-12-31 13:10:00,79.71,79.8,79.7,79.77,25773.0,61.3268,61.396,61.3191,61.373,25773.0
2015-12-31 13:15:00,79.76,79.79,79.73,79.77,11667.0,61.3653,61.3883,61.3422,61.373,11667.0
2015-12-31 13:20:00,79.77,79.86,79.76,79.86,11612.0,61.373,61.4422,61.3653,61.4422,11612.0
2015-12-31 13:25:00,79.85,79.86,79.8,79.82,21107.0,61.4345,61.4422,61.396,61.4114,21107.0
2015-12-31 13:30:00,79.82,79.87,79.81,79.84,11130.0,61.4114,61.4499,61.4037,61.4268,11130.0
2015-12-31 13:35:00,79.83,79.86,79.81,79.82,14224.0,61.4191,61.4422,61.4037,61.4114,14224.0
2015-12-31 13:40:00,79.82,79.9,79.81,79.89,17817.0,61.4114,61.473,61.4037,61.4653,17817.0
2015-12-31 13:45:00,79.89,79.9,79.85,79.89,12222.0,61.4653,61.473,61.4345,61.4653,12222.0
2015-12-31 13:50:00,79.88,79.92,79.87,79.9,13577.0,61.4576,61.4884,61.4499,61.473,13577.0
2015-12-31 13:55:00,79.91,79.91,79.86,79.88,17813.0,61.4807,61.4807,61.4422,61.4576,17813.0
2015-12-31 14:00:00,79.89,79.91,79.84,79.85,26982.0,61.4653,61.4807,61.4268,61.4345,26982.0
2015-12-31 14:05:00,79.85,79.85,79.76,79.78,30147.0,61.4345,61.4345,61.3653,61.3806,30147.0
2015-12-31 14:10:00,79.79,79.8,79.74,79.76,18206.0,61.3883,61.396,61.3499,61.3653,18206.0
2015-12-31 14:15:00,79.76,79.76,79.72,79.75,26501.0,61.3653,61.3653,61.3345,61.3576,26501.0
2015-12-31 14:20:00,79.76,79.76,79.61,79.63,76971.0,61.3653,61.3653,61.2499,61.2652,76971.0
2015-12-31 14:25:00,79.62,79.63,79.55,79.58,23251.0,61.2575,61.2652,61.2037,61.2268,23251.0
2015-12-31 14:30:00,79.59,79.59,79.52,79.54,34009.0,61.2345,61.2345,61.1806,61.196,34009.0
2015-12-31 14:35:00,79.55,79.56,79.47,79.51,57663.0,61.2037,61.2114,61.1421,61.1729,57663.0
2015-12-31 14:40:00,79.51,79.52,79.45,79.48,28821.0,61.1729,61.1806,61.1268,61.1498,28821.0
2015-12-31 14:45:00,79.48,79.53,79.48,79.5,24801.0,61.1498,61.1883,61.1498,61.1652,24801.0
2015-12-31 14:50:00,79.51,79.54,79.49,79.51,34468.0,61.1729,61.196,61.1575,61.1729,34468.0
2015-12-31 14:55:00,79.51,79.53,79.48,79.5,48362.0,61.1729,61.1883,61.1498,61.1652,48362.0
2015-12-31 15:00:00,79.5,79.51,79.47,79.51,53914.0,61.1652,61.1729,61.1421,61.1729,53914.0
2015-12-31 15:05:00,79.51,79.52,79.43,79.43,40135.0,61.1729,61.1806,61.1114,61.1114,40135.0
2015-12-31 15:10:00,79.43,79.45,79.38,79.44,97960.0,61.1114,61.1268,61.0729,61.1191,97960.0
2015-12-31 15:15:00,79.44,79.54,79.44,79.49,55574.0,61.1191,61.196,61.1191,61.1575,55574.0
2015-12-31 15:20:00,79.49,79.53,79.48,79.52,52563.0,61.1575,61.1883,61.1498,61.1806,52563.0
2015-12-31 15:25:00,79.5,79.5,79.45,79.46,84700.0,61.1652,61.1652,61.1268,61.1344,84700.0
2015-12-31 15:30:00,79.46,79.53,79.45,79.52,74125.0,61.1344,61.1883,61.1268,61.1806,74125.0
2015-12-31 15:35:00,79.53,79.6,79.53,79.57,45981.0,61.1883,61.2422,61.1883,61.2191,45981.0
2015-12-31 15:40:00,79.57,79.6,79.53,79.57,104086.0,61.2191,61.2422,61.1883,61.2191,104086.0
2015-12-31 15:45:00,79.56,79.62,79.55,79.59,70822.0,61.2114,61.2575,61.2037,61.2345,70822.0
2015-12-31 15:50:00,79.59,79.59,79.53,79.56,81642.0,61.2345,61.2345,61.1883,61.2114,81642.0
2015-12-31 15:55:00,79.56,79.57,79.38,79.39,295219.0,61.2114,61.2191,61.0729,61.0806,295219.0
2016-01-04 09:30:00,78.36,78.36,78.0,78.0,508682.0,60.2881,60.2881,60.0112,60.0112,508682.0
2016-01-04 09:35:00,78.01,78.1,77.65,77.76,195812.0,60.0189,60.0881,59.7419,59.8265,195812.0
2016-01-04 09:40:00,77.76,78.06,77.7,78.04,147183.0,59.8265,60.0573,59.7803,60.0419,147183.0
2016-01-04 09:45:00,78.05,78.28,77.93,78.11,138240.0,60.0496,60.2266,59.9573,60.0958,138240.0
2016-01-04 09:50:00,78.11,78.45,78.09,78.42,200770.0,60.0958,60.3574,60.0804,60.3343,200770.0
2016-01-04 09:55:00,78.42,78.5,78.31,78.31,206684.0,60.3343,60.3958,60.2497,60.2497,206684.0
2016-01-04 10:00:00,78.31,78.35,78.13,78.24,214747.0,60.2497,60.2804,60.1112,60.1958,214747.0
2016-01-04 10:05:00,78.24,78.35,78.2,78.29,141397.0,60.1958,60.2804,60.165,60.2343,141397.0
2016-01-04 10:10:00,78.3,78.32,78.09,78.19,142206.0,60.242,60.2574,60.0804,60.1573,142206.0
2016-01-04 10:15:00,78.18,78.2,77.97,78.05,83769.0,60.1496,60.165,59.9881,60.0496,83769.0
2016-01-04 10:20:00,78.05,78.13,77.95,77.98,97982.0,60.0496,60.1112,59.9727,59.9958,97982.0
2016-01-04 10:25:00,77.99,78.05,77.91,77.92,61992.0,60.0035,60.0496,59.9419,59.9496,61992.0
2016-01-04 10:30:00,77.91,77.98,77.88,77.92,77509.0,59.9419,59.9958,59.9188,59.9496,77509.0
2016-01-04 10:35:00,77.91,78.0,77.88,77.97,58464.0,59.9419,60.0112,59.9188,59.9881,58464.0
2016-01-04 10:40:00,77.98,78.06,77.92,78.06,70889.0,59.9958,60.0573,59.9496,60.0573,70889.0
2016-01-04 10:45:00,78.06,78.11,77.99,78.11,61108.0,60.0573,60.0958,60.0035,60.0958,61108.0
2016-01-04 10:50:00,78.1,78.11,77.98,77.98,109430.0,60.0881,60.0958,59.9958,59.9958,109430.0
2016-01-04 10:55:00,77.97,78.09,77.92,78.06,106486.0,59.9881,60.0804,59.9496,60.0573,106486.0
2016-01-04 11:00:00,78.06,78.07,77.85,77.85,266349.0,60.0573,60.065,59.8958,59.8958,266349.0
2016-01-04 11:05:00,77.85,77.87,77.75,77.84,115079.0,59.8958,59.9111,59.8188,59.8881,115079.0
2016-01-04 11:10:00,77.83,77.93,77.77,77.9,109636.0,59.8804,59.9573,59.8342,59.9342,109636.0
2016-01-04 11:15:00,77.9,77.92,77.81,77.87,88150.0,59.9342,59.9496,59.865,59.9111,88150.0
2016-01-04 11:20:00,77.87,77.93,77.77,77.91,118255.0,59.9111,59.9573,59.8342,59.9419,118255.0
2016-01-04 11:25:00,77.91,77.97,77.83,77.95,105707.0,59.9419,59.9881,59.8804,59.9727,105707.0
2016-01-04 11:30:00,77.95,78.01,77.91,78.0,80185.0,59.9727,60.0189,59.9419,60.0112,80185.0
2016-01-04 11:35:00,78.0,78.03,77.93,78.01,132537.0,60.0112,60.0342,59.9573,60.0189,132537.0
2016-01-04 11:40:00,78.02,78.12,77.97,77.98,101973.0,60.0265,60.1035,59.9881,59.9958,101973.0
2016-01-04 11:45:00,77.97,78.0,77.93,77.98,64356.0,59.9881,60.0112,59.9573,59.9958,64356.0
2016-01-04 11:50:00,77.97,78.0,77.91,77.92,72369.0,59.9881,60.0112,59.9419,59.9496,72369.0
2016-01-04 11:55:00,77.9,77.96,77.83,77.88,82324.0,59.9342,59.9804,59.8804,59.9188,82324.0
2016-01-04 12:00:00,77.88,77.9,77.78,77.81,100765.0,59.9188,59.9342,59.8419,59.865,100765.0
2016-01-04 12:05:00,77.81,77.85,77.75,77.81,65507.0,59.865,59.8958,59.8188,59.865,65507.0
2016-01-04 12:10:00,77.81,77.84,77.75,77.8,83743.0,59.865,59.8881,59.8188,59.8573,83743.0
2016-01-04 12:15:00,77.8,77.91,77.79,77.87,56041.0,59.8573,59.9419,59.8496,59.9111,56041.0
2016-01-04 12:20:00,77.88,77.92,77.82,77.86,55958.0,59.9188,59.9496,59.8727,59.9034,55958.0
2016-01-04 12:25:00,77.87,77.97,77.83,77.94,67330.0,59.9111,59.9881,59.8804,59.965,67330.0
2016-01-04 12:30:00,77.94,78.02,77.91,77.96,56731.0,59.965,60.0265,59.9419,59.9804,56731.0
2016-01-04 12:35:00,77.96,77.99,77.91,77.95,55063.0,59.9804,60.0035,59.9419,59.9727,55063.0
2016-01-04 12:40:00,77.94,78.04,77.91,78.02,87242.0,59.965,60.0419,59.9419,60.0265,87242.0
2016-01-04 12:45:00,78.02,78.04,77.98,78.0,61919.0,60.0265,60.0419,59.9958,60.0112,61919.0
2016-01-04 12:50:00,78.01,78.14,78.01,78.14,60299.0,60.0189,60.1189,60.0189,60.1189,60299.0
2016-01-04 12:55:00,78.15,78.17,78.08,78.12,66354.0,60.1266,60.142,60.0727,60.1035,66354.0
2016-01-04 13:00:00,78.13,78.18,78.09,78.16,52308.0,60.1112,60.1496,60.0804,60.1343,52308.0
2016-01-04 13:05:00,78.16,78.16,78.1,78.14,54434.0,60.1343,60.1343,60.0881,60.1189,54434.0
2016-01-04 13:10:00,78.14,78.2,78.12,78.16,55753.0,60.1189,60.165,60.1035,60.1343,55753.0
2016-01-04 13:15:00,78.17,78.21,78.09,78.09,51494.0,60.142,60.1727,60.0804,60.0804,51494.0
2016-01-04 13:20:00,78.09,78.14,78.07,78.09,86491.0,60.0804,60.1189,60.065,60.0804,86491.0
2016-01-04 13:25:00,78.09,78.15,78.05,78.13,44959.0,60.0804,60.1266,60.0496,60.1112,44959.0
2016-01-04 13:30:00,78.13,78.13,78.05,78.11,50146.0,60.1112,60.1112,60.0496,60.0958,50146.0
2016-01-04 13:35:00,78.11,78.14,78.06,78.1,45091.0,60.0958,60.1189,60.0573,60.0881,45091.0
2016-01-04 13:40:00,78.09,78.1,78.02,78.04,108630.0,60.0804,60.0881,60.0265,60.0419,108630.0
2016-01-04 13:45:00,78.04,78.09,78.01,78.04,73674.0,60.0419,60.0804,60.0189,60.0419,73674.0
2016-01-04 13:50:00,78.02,78.05,77.98,77.99,107492.0,60.0265,60.0496,59.9958,60.0035,107492.0
2016-01-04 13:55:00,78.0,78.03,77.95,78.02,123003.0,60.0112,60.0342,59.9727,60.0265,123003.0
2016-01-04 14:00:00,78.01,78.01,77.88,77.89,106863.0,60.0189,60.0189,59.9188,59.9265,106863.0
2016-01-04 14:05:00,77.89,77.99,77.86,77.98,82907.0,59.9265,60.0035,59.9034,59.9958,82907.0
2016-01-04 14:10:00,77.99,77.99,77.82,77.84,61874.0,60.0035,60.0035,59.8727,59.8881,61874.0
2016-01-04 14:15:00,77.84,77.86,77.76,77.86,111849.0,59.8881,59.9034,59.8265,59.9034,111849.0
2016-01-04 14:20:00,77.86,77.92,77.84,77.89,57643.0,59.9034,59.9496,59.8881,59.9265,57643.0
2016-01-04 14:25:00,77.88,77.9,77.8,77.81,109809.0,59.9188,59.9342,59.8573,59.865,109809.0
2016-01-04 14:30:00,77.81,77.81,77.54,77.57,147859.0,59.865,59.865,59.6572,59.6803,147859.0
2016-01-04 14:35:00,77.57,77.64,77.55,77.64,72466.0,59.6803,59.7342,59.6649,59.7342,72466.0
2016-01-04 14:40:00,77.64,77.69,77.6,77.69,90023.0,59.7342,59.7727,59.7034,59.7727,90023.0
2016-01-04 14:45:00,77.69,77.74,77.64,77.7,69282.0,59.7727,59.8111,59.7342,59.7803,69282.0
2016-01-04 14:50:00,77.7,77.75,77.63,77.68,92669.0,59.7803,59.8188,59.7265,59.765,92669.0
2016-01-04 14:55:00,77.68,77.79,77.68,77.78,77812.0,59.765,59.8496,59.765,59.8419,77812.0
2016-01-04 15:00:00,77.79,77.8,77.62,77.64,80388.0,59.8496,59.8573,59.7188,59.7342,80388.0
2016-01-04 15:05:00,77.64,77.76,77.6,77.71,95894.0,59.7342,59.8265,59.7034,59.788,95894.0
2016-01-04 15:10:00,77.71,77.78,77.65,77.75,75567.0,59.788,59.8419,59.7419,59.8188,75567.0
2016-01-04 15:15:00,77.75,77.78,77.65,77.67,113757.0,59.8188,59.8419,59.7419,59.7573,113757.0
2016-01-04 15:20:00,77.67,77.71,77.61,77.66,107099.0,59.7573,59.788,59.7111,59.7496,107099.0
2016-01-04 15:25:00,77.66,77.8,77.65,77.76,123999.0,59.7496,59.8573,59.7419,59.8265,123999.0
2016-01-04 15:30:00,77.77,77.9,77.76,77.83,121778.0,59.8342,59.9342,59.8265,59.8804,121778.0
2016-01-04 15:35:00,77.83,77.91,77.82,77.91,129098.0,59.8804,59.9419,59.8727,59.9419,129098.0
2016-01-04 15:40:00,77.92,78.07,77.9,78.06,153292.0,59.9496,60.065,59.9342,60.0573,153292.0
2016-01-04 15:45:00,78.06,78.38,78.05,78.34,304074.0,60.0573,60.3035,60.0496,60.2727,304074.0
2016-01-04 15:50:00,78.34,78.35,78.19,78.25,318093.0,60.2727,60.2804,60.1573,60.2035,318093.0
2016-01-04 15:55:00,78.26,78.41,78.22,78.4,463609.0,60.2112,60.3266,60.1804,60.3189,463609.0
2016-01-05 09:30:00,78.44,78.68,78.21,78.6,425587.0,60.3497,60.5343,60.1727,60.4728,425587.0
2016-01-05 09:35:00,78.64,78.75,78.55,78.69,72204.0,60.5036,60.5882,60.4343,60.542,72204.0
2016-01-05 09:40:00,78.69,78.86,78.67,78.83,67059.0,60.542,60.6728,60.5266,60.6497,67059.0
2016-01-05 09:45:00,78.82,78.9,78.77,78.78,80441.0,60.642,60.7036,60.6036,60.6113,80441.0
2016-01-05 09:50:00,78.79,78.8,78.62,78.63,56978.0,60.619,60.6267,60.4882,60.4959,56978.0
2016-01-05 09:55:00,78.65,78.73,78.57,78.58,82290.0,60.5113,60.5728,60.4497,60.4574,82290.0
2016-01-05 10:00:00,78.58,78.63,78.5,78.58,116571.0,60.4574,60.4959,60.3958,60.4574,116571.0
2016-01-05 10:05:00,78.58,78.59,78.49,78.5,69907.0,60.4574,60.4651,60.3882,60.3958,69907.0
2016-01-05 10:10:00,78.5,78.52,78.37,78.37,133974.0,60.3958,60.4112,60.2958,60.2958,133974.0
2016-01-05 10:15:00,78.38,78.41,78.33,78.38,95729.0,60.3035,60.3266,60.2651,60.3035,95729.0
2016-01-05 10:20:00,78.38,78.39,78.33,78.35,64342.0,60.3035,60.3112,60.2651,60.2804,64342.0
2016-01-05 10:25:00,78.35,78.36,78.29,78.31,81323.0,60.2804,60.2881,60.2343,60.2497,81323.0
2016-01-05 10:30:00,78.32,78.43,78.31,78.41,72051.0,60.2574,60.342,60.2497,60.3266,72051.0
2016-01-05 10:35:00,78.41,78.45,78.38,78.45,51378.0,60.3266,60.3574,60.3035,60.3574,51378.0
2016-01-05 10:40:00,78.45,78.52,78.44,78.5,72628.0,60.3574,60.4112,60.3497,60.3958,72628.0
2016-01-05 10:45:00,78.5,78.51,78.46,78.51,36451.0,60.3958,60.4035,60.3651,60.4035,36451.0
2016-01-05 10:50:00,78.5,78.59,78.47,78.55,54513.0,60.3958,60.4651,60.3728,60.4343,54513.0
2016-01-05 10:55:00,78.54,78.58,78.51,78.55,47583.0,60.4266,60.4574,60.4035,60.4343,47583.0
2016-01-05 11:00:00,78.54,78.55,78.43,78.46,56340.0,60.4266,60.4343,60.342,60.3651,56340.0
2016-01-05 11:05:00,78.46,78.52,78.44,78.51,38239.0,60.3651,60.4112,60.3497,60.4035,38239.0
2016-01-05 11:10:00,78.5,78.51,78.34,78.35,62808.0,60.3958,60.4035,60.2727,60.2804,62808.0
2016-01-05 11:15:00,78.36,78.43,78.33,78.35,43805.0,60.2881,60.342,60.2651,60.2804,43805.0
2016-01-05 11:20:00,78.35,78.44,78.35,78.41,38758.0,60.2804,60.3497,60.2804,60.3266,38758.0
2016-01-05 11:25:00,78.41,78.49,78.4,78.48,40102.0,60.3266,60.3882,60.3189,60.3805,40102.0
2016-01-05 11:30:00,78.48,78.56,78.46,78.56,49319.0,60.3805,60.442,60.3651,60.442,49319.0
2016-01-05 11:35:00,78.56,78.62,78.5,78.51,59613.0,60.442,60.4882,60.3958,60.4035,59613.0
2016-01-05 11:40:00,78.51,78.57,78.46,78.46,32556.0,60.4035,60.4497,60.3651,60.3651,32556.0
2016-01-05 11:45:00,78.46,78.48,78.4,78.48,43732.0,60.3651,60.3805,60.3189,60.3805,43732.0
2016-01-05 11:50:00,78.48,78.52,78.38,78.41,50715.0,60.3805,60.4112,60.3035,60.3266,50715.0
2016-01-05 11:55:00,78.41,78.52,78.38,78.52,43002.0,60.3266,60.4112,60.3035,60.4112,43002.0
2016-01-05 12:00:00,78.52,78.54,78.44,78.45,47041.0,60.4112,60.4266,60.3497,60.3574,47041.0
2016-01-05 12:05:00,78.44,78.46,78.37,78.42,50469.0,60.3497,60.3651,60.2958,60.3343,50469.0
2016-01-05 12:10:00,78.42,78.42,78.3,78.31,88893.0,60.3343,60.3343,60.242,60.2497,88893.0
2016-01-05 12:15:00,78.31,78.32,78.24,78.28,70970.0,60.2497,60.2574,60.1958,60.2266,70970.0
2016-01-05 12:20:00,78.29,78.3,78.23,78.3,57543.0,60.2343,60.242,60.1881,60.242,57543.0
2016-01-05 12:25:00,78.3,78.37,78.3,78.35,36021.0,60.242,60.2958,60.242,60.2804,36021.0
2016-01-05 12:30:00,78.34,78.43,78.32,78.38,43611.0,60.2727,60.342,60.2574,60.3035,43611.0
2016-01-05 12:35:00,78.39,78.44,78.36,78.43,32767.0,60.3112,60.3497,60.2881,60.342,32767.0
2016-01-05 12:40:00,78.43,78.45,78.34,78.35,33441.0,60.342,60.3574,60.2727,60.2804,33441.0
2016-01-05 12:45:00,78.35,78.44,78.35,78.43,22145.0,60.2804,60.3497,60.2804,60.342,22145.0
2016-01-05 12:50:00,78.44,78.53,78.41,78.51,38009.0,60.3497,60.4189,60.3266,60.4035,38009.0
2016-01-05 12:55:00,78.52,78.62,78.49,78.61,41989.0,60.4112,60.4882,60.3882,60.4805,41989.0
2016-01-05 13:00:00,78.61,78.69,78.57,78.69,63498.0,60.4805,60.542,60.4497,60.542,63498.0
2016-01-05 13:05:00,78.7,78.72,78.62,78.68,61062.0,60.5497,60.5651,60.4882,60.5343,61062.0
2016-01-05 13:10:00,78.67,78.73,78.67,78.69,41805.0,60.5266,60.5728,60.5266,60.542,41805.0
2016-01-05 13:15:00,78.7,78.71,78.6,78.62,38341.0,60.5497,60.5574,60.4728,60.4882,38341.0
2016-01-05 13:20:00,78.62,78.65,78.59,78.63,69331.0,60.4882,60.5113,60.4651,60.4959,69331.0
2016-01-05 13:25:00,78.63,78.67,78.62,78.65,34783.0,60.4959,60.5266,60.4882,60.5113,34783.0
2016-01-05 13:30:00,78.65,78.7,78.61,78.66,40090.0,60.5113,60.5497,60.4805,60.5189,40090.0
2016-01-05 13:35:00,78.66,78.69,78.65,78.69,36152.0,60.5189,60.542,60.5113,60.542,36152.0
2016-01-05 13:40:00,78.69,78.89,78.68,78.89,73333.0,60.542,60.6959,60.5343,60.6959,73333.0
2016-01-05 13:45:00,78.89,78.93,78.8,78.8,75124.0,60.6959,60.7267,60.6267,60.6267,75124.0
2016-01-05 13:50:00,78.8,78.86,78.77,78.86,55420.0,60.6267,60.6728,60.6036,60.6728,55420.0
2016-01-05 13:55:00,78.87,78.89,78.82,78.84,44754.0,60.6805,60.6959,60.642,60.6574,44754.0
2016-01-05 14:00:00,78.84,78.86,78.79,78.8,56436.0,60.6574,60.6728,60.619,60.6267,56436.0
2016-01-05 14:05:00,78.81,78.84,78.75,78.8,32277.0,60.6344,60.6574,60.5882,60.6267,32277.0
2016-01-05 14:10:00,78.8,78.87,78.79,78.81,34522.0,60.6267,60.6805,60.619,60.6344,34522.0
2016-01-05 14:15:00,78.8,78.88,78.78,78.88,40115.0,60.6267,60.6882,60.6113,60.6882,40115.0
2016-01-05 14:20:00,78.89,78.96,78.86,78.96,82003.0,60.6959,60.7498,60.6728,60.7498,82003.0
2016-01-05 14:25:00,78.96,78.96,78.86,78.88,42823.0,60.7498,60.7498,60.6728,60.6882,42823.0
2016-01-05 14:30:00,78.88,78.9,78.77,78.8,75498.0,60.6882,60.7036,60.6036,60.6267,75498.0
2016-01-05 14:35:00,78.8,78.82,78.73,78.76,44126.0,60.6267,60.642,60.5728,60.5959,44126.0
2016-01-05 14:40:00,78.76,78.8,78.7,78.74,43068.0,60.5959,60.6267,60.5497,60.5805,43068.0
2016-01-05 14:45:00,78.74,78.79,78.67,78.77,63526.0,60.5805,60.619,60.5266,60.6036,63526.0
2016-01-05 14:50:00,78.77,78.83,78.74,78.76,39251.0,60.6036,60.6497,60.5805,60.5959,39251.0
2016-01-05 14:55:00,78.77,78.79,78.68,78.74,37211.0,60.6036,60.619,60.5343,60.5805,37211.0
2016-01-05 15:00:00,78.74,78.75,78.62,78.63,81439.0,60.5805,60.5882,60.4882,60.4959,81439.0
2016-01-05 15:05:00,78.63,78.64,78.53,78.55,78842.0,60.4959,60.5036,60.4189,60.4343,78842.0
2016-01-05 15:10:00,78.56,78.56,78.48,78.49,141643.0,60.442,60.442,60.3805,60.3882,141643.0
2016-01-05 15:15:00,78.48,78.5,78.43,78.45,131927.0,60.3805,60.3958,60.342,60.3574,131927.0
2016-01-05 15:20:00,78.46,78.48,78.34,78.46,144951.0,60.3651,60.3805,60.2727,60.3651,144951.0
2016-01-05 15:25:00,78.46,78.62,78.43,78.58,98039.0,60.3651,60.4882,60.342,60.4574,98039.0
2016-01-05 15:30:00,78.57,78.64,78.5,78.56,105096.0,60.4497,60.5036,60.3958,60.442,105096.0
2016-01-05 15:35:00,78.56,78.66,78.54,78.61,108927.0,60.442,60.5189,60.4266,60.4805,108927.0
2016-01-05 15:40:00,78.62,78.77,78.61,78.67,155693.0,60.4882,60.6036,60.4805,60.5266,155693.0
2016-01-05 15:45:00,78.67,78.68,78.51,78.59,148935.0,60.5266,60.5343,60.4035,60.4651,148935.0
2016-01-05 15:50:00,78.6,78.67,78.58,78.59,151262.0,60.4728,60.5266,60.4574,60.4651,151262.0
2016-01-05 15:55:00,78.59,78.65,78.56,78.65,334995.0,60.4651,60.5113,60.442,60.5113,334995.0
2016-01-06 09:30:00,77.67,77.84,77.12,77.38,480761.0,59.7573,59.8881,59.3341,59.5341,480761.0
2016-01-06 09:35:00,77.37,77.6,77.23,77.41,136963.0,59.5265,59.7034,59.4187,59.5572,136963.0
2016-01-06 09:40:00,77.41,77.42,77.24,77.33,177855.0,59.5572,59.5649,59.4264,59.4957,177855.0
2016-01-06 09:45:00,77.33,77.45,77.2,77.39,177979.0,59.4957,59.588,59.3957,59.5418,177979.0
2016-01-06 09:50:00,77.39,77.54,77.35,77.4,135965.0,59.5418,59.6572,59.5111,59.5495,135965.0
2016-01-06 09:55:00,77.4,77.42,77.25,77.37,93228.0,59.5495,59.5649,59.4341,59.5265,93228.0
2016-01-06 10:00:00,77.36,77.62,77.34,77.36,99807.0,59.5188,59.7188,59.5034,59.5188,99807.0
2016-01-06 10:05:00,77.35,77.51,77.34,77.5,96006.0,59.5111,59.6342,59.5034,59.6265,96006.0
2016-01-06 10:10:00,77.5,77.62,77.47,77.6,73583.0,59.6265,59.7188,59.6034,59.7034,73583.0
2016-01-06 10:15:00,77.6,77.67,77.54,77.63,69298.0,59.7034,59.7573,59.6572,59.7265,69298.0
2016-01-06 10:20:00,77.63,77.89,77.63,77.8,97443.0,59.7265,59.9265,59.7265,59.8573,97443.0
2016-01-06 10:25:00,77.8,77.81,77.69,77.75,89564.0,59.8573,59.865,59.7727,59.8188,89564.0
2016-01-06 10:30:00,77.75,77.8,77.67,77.75,180174.0,59.8188,59.8573,59.7573,59.8188,180174.0
2016-01-06 10:35:00,77.76,77.83,77.72,77.81,124813.0,59.8265,59.8804,59.7957,59.865,124813.0
2016-01-06 10:40:00,77.82,77.84,77.76,77.82,108428.0,59.8727,59.8881,59.8265,59.8727,108428.0
2016-01-06 10:45:00,77.81,77.82,77.69,77.7,117560.0,59.865,59.8727,59.7727,59.7803,117560.0
2016-01-06 10:50:00,77.68,77.74,77.64,77.68,65075.0,59.765,59.8111,59.7342,59.765,65075.0
2016-01-06 10:55:00,77.69,77.74,77.67,77.69,65609.0,59.7727,59.8111,59.7573,59.7727,65609.0
2016-01-06 11:00:00,77.69,78.01,77.67,77.98,135226.0,59.7727,60.0189,59.7573,59.9958,135226.0
2016-01-06 11:05:00,77.99,77.99,77.83,77.9,42558.0,60.0035,60.0035,59.8804,59.9342,42558.0
2016-01-06 11:10:00,77.89,77.94,77.79,77.94,48841.0,59.9265,59.965,59.8496,59.965,48841.0
2016-01-06 11:15:00,77.95,78.03,77.88,77.93,50166.0,59.9727,60.0342,59.9188,59.9573,50166.0
2016-01-06 11:20:00,77.94,78.05,77.94,77.98,84624.0,59.965,60.0496,59.965,59.9958,84624.0
2016-01-06 11:25:00,77.98,78.06,77.91,78.02,60674.0,59.9958,60.0573,59.9419,60.0265,60674.0
2016-01-06 11:30:00,78.02,78.03,77.93,78.03,48736.0,60.0265,60.0342,59.9573,60.0342,48736.0
2016-01-06 11:35:00,78.03,78.05,77.95,78.0,59429.0,60.0342,60.0496,59.9727,60.0112,59429.0
2016-01-06 11:40:00,78.01,78.05,77.84,77.89,70845.0,60.0189,60.0496,59.8881,59.9265,70845.0
2016-01-06 11:45:00,77.89,77.98,77.86,77.98,43839.0,59.9265,59.9958,59.9034,59.9958,43839.0
2016-01-06 11:50:00,77.97,77.98,77.89,77.9,36560.0,59.9881,59.9958,59.9265,59.9342,36560.0
2016-01-06 11:55:00,77.9,77.91,77.81,77.87,44683.0,59.9342,59.9419,59.865,59.9111,44683.0
2016-01-06 12:00:00,77.88,77.9,77.84,77.9,65611.0,59.9188,59.9342,59.8881,59.9342,65611.0
2016-01-06 12:05:00,77.9,77.99,77.89,77.95,90449.0,59.9342,60.0035,59.9265,59.9727,90449.0
2016-01-06 12:10:00,77.94,77.98,77.92,77.97,74143.0,59.965,59.9958,59.9496,59.9881,74143.0
2016-01-06 12:15:00,77.97,77.97,77.91,77.96,86348.0,59.9881,59.9881,59.9419,59.9804,86348.0
2016-01-06 12:20:00,77.96,78.0,77.93,78.0,46836.0,59.9804,60.0112,59.9573,60.0112,46836.0
2016-01-06 12:25:00,78.0,78.0,77.9,77.97,41031.0,60.0112,60.0112,59.9342,59.9881,41031.0
2016-01-06 12:30:00,77.96,78.01,77.93,78.0,40937.0,59.9804,60.0189,59.9573,60.0112,40937.0
2016-01-06 12:35:00,77.99,78.07,77.95,78.06,98024.0,60.0035,60.065,59.9727,60.0573,98024.0
2016-01-06 12:40:00,78.05,78.06,78.0,78.02,51925.0,60.0496,60.0573,60.0112,60.0265,51925.0
2016-01-06 12:45:00,78.01,78.05,77.97,77.98,62826.0,60.0189,60.0496,59.9881,59.9958,62826.0
2016-01-06 12:50:00,77.98,78.05,77.98,78.03,41171.0,59.9958,60.0496,59.9958,60.0342,41171.0
2016-01-06 12:55:00,78.03,78.06,78.0,78.06,41615.0,60.0342,60.0573,60.0112,60.0573,41615.0
2016-01-06 13:00:00,78.05,78.06,77.99,78.05,49861.0,60.0496,60.0573,60.0035,60.0496,49861.0
2016-01-06 13:05:00,78.05,78.06,78.0,78.01,57393.0,60.0496,60.0573,60.0112,60.0189,57393.0
2016-01-06 13:10:00,78.01,78.04,77.96,77.96,72595.0,60.0189,60.0419,59.9804,59.9804,72595.0
2016-01-06 13:15:00,77.97,77.98,77.93,77.96,54669.0,59.9881,59.9958,59.9573,59.9804,54669.0
2016-01-06 13:20:00,77.95,78.02,77.94,78.02,69415.0,59.9727,60.0265,59.965,60.0265,69415.0
2016-01-06 13:25:00,78.03,78.12,78.01,78.11,58408.0,60.0342,60.1035,60.0189,60.0958,58408.0
2016-01-06 13:30:00,78.1,78.11,78.0,78.02,65690.0,60.0881,60.0958,60.0112,60.0265,65690.0
2016-01-06 13:35:00,78.02,78.05,78.0,78.02,56371.0,60.0265,60.0496,60.0112,60.0265,56371.0
2016-01-06 13:40:00,78.03,78.03,77.96,77.98,31733.0,60.0342,60.0342,59.9804,59.9958,31733.0
2016-01-06 13:45:00,77.99,78.0,77.94,77.95,34248.0,60.0035,60.0112,59.965,59.9727,34248.0
2016-01-06 13:50:00,77.95,78.0,77.93,77.99,48426.0,59.9727,60.0112,59.9573,60.0035,48426.0
2016-01-06 13:55:00,77.99,78.0,77.95,77.95,39751.0,60.0035,60.0112,59.9727,59.9727,39751.0
2016-01-06 14:00:00,77.95,78.1,77.9,78.1,165959.0,59.9727,60.0881,59.9342,60.0881,165959.0
2016-01-06 14:05:00,78.09,78.17,78.03,78.17,79964.0,60.0804,60.142,60.0342,60.142,79964.0
2016-01-06 14:10:00,78.17,78.22,78.08,78.2,108237.0,60.142,60.1804,60.0727,60.165,108237.0
2016-01-06 14:15:00,78.2,78.28,78.19,78.26,93327.0,60.165,60.2266,60.1573,60.2112,93327.0
2016-01-06 14:20:00,78.27,78.29,78.17,78.24,64799.0,60.2189,60.2343,60.142,60.1958,64799.0
2016-01-06 14:25:00,78.25,78.28,78.18,78.22,86112.0,60.2035,60.2266,60.1496,60.1804,86112.0
2016-01-06 14:30:00,78.21,78.24,78.13,78.17,52131.0,60.1727,60.1958,60.1112,60.142,52131.0
2016-01-06 14:35:00,78.18,78.21,78.12,78.15,63858.0,60.1496,60.1727,60.1035,60.1266,63858.0
2016-01-06 14:40:00,78.16,78.17,77.93,78.03,155980.0,60.1343,60.142,59.9573,60.0342,155980.0
2016-01-06 14:45:00,78.02,78.03,77.78,77.8,115243.0,60.0265,60.0342,59.8419,59.8573,115243.0
2016-01-06 14:50:00,77.8,77.85,77.76,77.83,86107.0,59.8573,59.8958,59.8265,59.8804,86107.0
2016-01-06 14:55:00,77.82,77.83,77.73,77.75,85306.0,59.8727,59.8804,59.8034,59.8188,85306.0
2016-01-06 15:00:00,77.75,77.82,77.7,77.78,132165.0,59.8188,59.8727,59.7803,59.8419,132165.0
2016-01-06 15:05:00,77.78,77.81,77.75,77.77,94211.0,59.8419,59.865,59.8188,59.8342,94211.0
2016-01-06 15:10:00,77.77,77.79,77.7,77.76,121286.0,59.8342,59.8496,59.7803,59.8265,121286.0
2016-01-06 15:15:00,77.76,77.83,77.7,77.81,117277.0,59.8265,59.8804,59.7803,59.865,117277.0
2016-01-06 15:20:00,77.82,77.85,77.79,77.85,79335.0,59.8727,59.8958,59.8496,59.8958,79335.0
2016-01-06 15:25:00,77.84,77.93,77.81,77.87,103956.0,59.8881,59.9573,59.865,59.9111,103956.0
2016-01-06 15:30:00,77.88,77.94,77.86,77.92,106234.0,59.9188,59.965,59.9034,59.9496,106234.0
2016-01-06 15:35:00,77.93,78.0,77.89,77.96,117969.0,59.9573,60.0112,59.9265,59.9804,117969.0
2016-01-06 15:40:00,77.96,77.97,77.83,77.86,120130.0,59.9804,59.9881,59.8804,59.9034,120130.0
2016-01-06 15:45:00,77.86,77.9,77.79,77.86,183020.0,59.9034,59.9342,59.8496,59.9034,183020.0
2016-01-06 15:50:00,77.87,77.87,77.69,77.79,149302.0,59.9111,59.9111,59.7727,59.8496,149302.0
2016-01-06 15:55:00,77.8,77.93,77.78,77.87,419892.0,59.8573,59.9573,59.8419,59.9111,419892.0
2016-01-07 09:30:00,76.85,76.85,76.07,76.52,421442.0,59.1264,59.1264,58.5263,58.8725,421442.0
2016-01-07 09:35:00,76.56,77.05,76.48,77.02,127863.0,58.9033,59.2803,58.8417,59.2572,127863.0
2016-01-07 09:40:00,77.03,77.41,77.02,77.29,185688.0,59.2649,59.5572,59.2572,59.4649,185688.0
2016-01-07 09:45:00,77.29,77.38,77.08,77.38,160216.0,59.4649,59.5341,59.3033,59.5341,160216.0
2016-01-07 09:50:00,77.38,77.41,77.16,77.29,193825.0,59.5341,59.5572,59.3649,59.4649,193825.0
2016-01-07 09:55:00,77.3,77.47,77.25,77.46,92937.0,59.4726,59.6034,59.4341,59.5957,92937.0
2016-01-07 10:00:00,77.45,77.54,77.36,77.39,91454.0,59.588,59.6572,59.5188,59.5418,91454.0
2016-01-07 10:05:00,77.39,77.58,77.34,77.56,110175.0,59.5418,59.688,59.5034,59.6726,110175.0
2016-01-07 10:10:00,77.56,77.56,77.44,77.55,88723.0,59.6726,59.6726,59.5803,59.6649,88723.0
2016-01-07 10:15:00,77.55,77.57,77.48,77.55,110043.0,59.6649,59.6803,59.6111,59.6649,110043.0
2016-01-07 10:20:00,77.56,77.6,77.42,77.48,99183.0,59.6726,59.7034,59.5649,59.6111,99183.0
2016-01-07 10:25:00,77.48,77.51,77.3,77.31,148485.0,59.6111,59.6342,59.4726,59.4803,148485.0
2016-01-07 10:30:00,77.32,77.46,77.32,77.41,95704.0,59.488,59.5957,59.488,59.5572,95704.0
2016-01-07 10:35:00,77.4,77.42,77.28,77.34,76882.0,59.5495,59.5649,59.4572,59.5034,76882.0
2016-01-07 10:40:00,77.34,77.42,77.31,77.4,87437.0,59.5034,59.5649,59.4803,59.5495,87437.0
2016-01-07 10:45:00,77.39,77.46,77.37,77.42,56363.0,59.5418,59.5957,59.5265,59.5649,56363.0
2016-01-07 10:50:00,77.42,77.48,77.37,77.37,90455.0,59.5649,59.6111,59.5265,59.5265,90455.0
2016-01-07 10:55:00,77.37,77.4,77.25,77.26,82396.0,59.5265,59.5495,59.4341,59.4418,82396.0
2016-01-07 11:00:00,77.25,77.26,77.21,77.23,108224.0,59.4341,59.4418,59.4034,59.4187,108224.0
2016-01-07 11:05:00,77.23,77.28,77.17,77.27,83073.0,59.4187,59.4572,59.3726,59.4495,83073.0
2016-01-07 11:10:00,77.27,77.28,77.14,77.14,122842.0,59.4495,59.4572,59.3495,59.3495,122842.0
2016-01-07 11:15:00,77.14,77.25,77.12,77.15,61600.0,59.3495,59.4341,59.3341,59.3572,61600.0
2016-01-07 11:20:00,77.16,77.23,77.05,77.08,83908.0,59.3649,59.4187,59.2803,59.3033,83908.0
2016-01-07 11:25:00,77.09,77.21,77.08,77.17,51724.0,59.311,59.4034,59.3033,59.3726,51724.0
2016-01-07 11:30:00,77.17,77.27,77.16,77.23,69256.0,59.3726,59.4495,59.3649,59.4187,69256.0
2016-01-07 11:35:00,77.23,77.37,77.2,77.34,41018.0,59.4187,59.5265,59.3957,59.5034,41018.0
2016-01-07 11:40:00,77.35,77.35,77.26,77.32,43932.0,59.5111,59.5111,59.4418,59.488,43932.0
2016-01-07 11:45:00,77.31,77.31,77.11,77.2,65563.0,59.4803,59.4803,59.3264,59.3957,65563.0
2016-01-07 11:50:00,77.19,77.28,77.18,77.23,52145.0,59.388,59.4572,59.3803,59.4187,52145.0
2016-01-07 11:55:00,77.23,77.27,77.2,77.21,34924.0,59.4187,59.4495,59.3957,59.4034,34924.0
2016-01-07 12:00:00,77.2,77.33,77.17,77.25,136156.0,59.3957,59.4957,59.3726,59.4341,136156.0
2016-01-07 12:05:00,77.26,77.33,77.23,77.28,45294.0,59.4418,59.4957,59.4187,59.4572,45294.0
2016-01-07 12:10:00,77.28,77.29,77.18,77.22,42813.0,59.4572,59.4649,59.3803,59.4111,42813.0
2016-01-07 12:15:00,77.23,77.29,77.19,77.25,33632.0,59.4187,59.4649,59.388,59.4341,33632.0
2016-01-07 12:20:00,77.24,77.27,77.13,77.16,37023.0,59.4264,59.4495,59.3418,59.3649,37023.0
2016-01-07 12:25:00,77.16,77.19,77.12,77.15,45553.0,59.3649,59.388,59.3341,59.3572,45553.0
2016-01-07 12:30:00,77.16,77.28,77.14,77.28,39021.0,59.3649,59.4572,59.3495,59.4572,39021.0
2016-01-07 12:35:00,77.28,77.28,77.14,77.16,60206.0,59.4572,59.4572,59.3495,59.3649,60206.0
2016-01-07 12:40:00,77.15,77.2,77.14,77.19,31133.0,59.3572,59.3957,59.3495,59.388,31133.0
2016-01-07 12:45:00,77.18,77.25,77.17,77.17,28785.0,59.3803,59.4341,59.3726,59.3726,28785.0
2016-01-07 12:50:00,77.17,77.22,77.11,77.14,44906.0,59.3726,59.4111,59.3264,59.3495,44906.0
2016-01-07 12:55:00,77.14,77.19,77.08,77.09,52996.0,59.3495,59.388,59.3033,59.311,52996.0
2016-01-07 13:00:00,77.1,77.13,77.02,77.13,61593.0,59.3187,59.3418,59.2572,59.3418,61593.0
2016-01-07 13:05:00,77.12,77.13,77.02,77.04,77024.0,59.3341,59.3418,59.2572,59.2726,77024.0
2016-01-07 13:10:00,77.03,77.04,76.88,76.93,97150.0,59.2649,59.2726,59.1495,59.1879,97150.0
2016-01-07 13:15:00,76.93,76.93,76.81,76.82,57389.0,59.1879,59.1879,59.0956,59.1033,57389.0
2016-01-07 13:20:00,76.82,76.89,76.77,76.83,107571.0,59.1033,59.1572,59.0648,59.111,107571.0
2016-01-07 13:25:00,76.84,76.96,76.84,76.9,83321.0,59.1187,59.211,59.1187,59.1649,83321.0
2016-01-07 13:30:00,76.89,76.93,76.79,76.86,85544.0,59.1572,59.1879,59.0802,59.1341,85544.0
2016-01-07 13:35:00,76.86,76.89,76.67,76.74,141504.0,59.1341,59.1572,58.9879,59.0418,141504.0
2016-01-07 13:40:00,76.73,76.86,76.64,76.8,83592.0,59.0341,59.1341,58.9648,59.0879,83592.0
2016-01-07 13:45:00,76.81,76.92,76.7,76.92,191448.0,59.0956,59.1802,59.011,59.1802,191448.0
2016-01-07 13:50:00,76.92,77.0,76.89,76.98,75039.0,59.1802,59.2418,59.1572,59.2264,75039.0
2016-01-07 13:55:00,76.97,77.01,76.88,76.91,52534.0,59.2187,59.2495,59.1495,59.1725,52534.0
2016-01-07 14:00:00,76.9,76.95,76.8,76.85,69715.0,59.1649,59.2033,59.0879,59.1264,69715.0
2016-01-07 14:05:00,76.85,76.92,76.77,76.86,75666.0,59.1264,59.1802,59.0648,59.1341,75666.0
2016-01-07 14:10:00,76.86,76.98,76.8,76.84,78670.0,59.1341,59.2264,59.0879,59.1187,78670.0
2016-01-07 14:15:00,76.85,77.01,76.83,76.99,56527.0,59.1264,59.2495,59.111,59.2341,56527.0
2016-01-07 14:20:00,76.98,76.98,76.78,76.78,100942.0,59.2264,59.2264,59.0725,59.0725,100942.0
2016-01-07 14:25:00,76.78,76.86,76.73,76.74,69332.0,59.0725,59.1341,59.0341,59.0418,69332.0
2016-01-07 14:30:00,76.74,76.84,76.69,76.77,99822.0,59.0418,59.1187,59.0033,59.0648,99822.0
2016-01-07 14:35:00,76.79,76.98,76.78,76.98,108528.0,59.0802,59.2264,59.0725,59.2264,108528.0
2016-01-07 14:40:00,76.98,77.07,76.89,77.0,177475.0,59.2264,59.2956,59.1572,59.2418,177475.0
2016-01-07 14:45:00,77.02,77.16,76.99,77.15,100335.0,59.2572,59.3649,59.2341,59.3572,100335.0
2016-01-07 14:50:00,77.14,77.16,77.03,77.04,132546.0,59.3495,59.3649,59.2649,59.2726,132546.0
2016-01-07 14:55:00,77.05,77.1,76.89,76.9,126202.0,59.2803,59.3187,59.1572,59.1649,126202.0
2016-01-07 15:00:00,76.9,76.97,76.84,76.95,273361.0,59.1649,59.2187,59.1187,59.2033,273361.0
2016-01-07 15:05:00,76.95,77.05,76.91,77.04,161236.0,59.2033,59.2803,59.1725,59.2726,161236.0
2016-01-07 15:10:00,77.05,77.1,76.89,76.92,154008.0,59.2803,59.3187,59.1572,59.1802,154008.0
2016-01-07 15:15:00,76.93,77.03,76.87,76.94,139640.0,59.1879,59.2649,59.1418,59.1956,139640.0
2016-01-07 15:20:00,76.95,76.97,76.81,76.97,167510.0,59.2033,59.2187,59.0956,59.2187,167510.0
2016-01-07 15:25:00,76.96,76.96,76.76,76.77,178137.0,59.211,59.211,59.0571,59.0648,178137.0
2016-01-07 15:30:00,76.77,77.0,76.76,77.0,224380.0,59.0648,59.2418,59.0571,59.2418,224380.0
2016-01-07 15:35:00,77.0,77.12,76.9,77.01,136790.0,59.2418,59.3341,59.1649,59.2495,136790.0
2016-01-07 15:40:00,77.02,77.16,77.0,77.08,216045.0,59.2572,59.3649,59.2418,59.3033,216045.0
2016-01-07 15:45:00,77.08,77.26,77.07,77.18,246984.0,59.3033,59.4418,59.2956,59.3803,246984.0
2016-01-07 15:50:00,77.18,77.25,77.12,77.22,324765.0,59.3803,59.4341,59.3341,59.4111,324765.0
2016-01-07 15:55:00,77.22,77.25,77.03,77.13,753996.0,59.4111,59.4341,59.2649,59.3418,753996.0
2016-01-08 09:30:00,77.36,77.48,76.87,77.2,335526.0,59.5188,59.6111,59.1418,59.3957,335526.0
2016-01-08 09:35:00,77.21,77.24,76.65,76.75,159379.0,59.4034,59.4264,58.9725,59.0494,159379.0
2016-01-08 09:40:00,76.75,76.77,76.5,76.52,143428.0,59.0494,59.0648,58.8571,58.8725,143428.0
2016-01-08 09:45:00,76.52,76.66,76.47,76.5,172796.0,58.8725,58.9802,58.834,58.8571,172796.0
2016-01-08 09:50:00,76.5,76.67,76.41,76.58,166943.0,58.8571,58.9879,58.7879,58.9187,166943.0
2016-01-08 09:55:00,76.58,76.72,76.53,76.7,113837.0,58.9187,59.0264,58.8802,59.011,113837.0
2016-01-08 10:00:00,76.7,76.72,76.44,76.48,202406.0,59.011,59.0264,58.8109,58.8417,202406.0
2016-01-08 10:05:00,76.48,76.59,76.45,76.55,121558.0,58.8417,58.9263,58.8186,58.8956,121558.0
2016-01-08 10:10:00,76.55,76.68,76.46,76.5,108251.0,58.8956,58.9956,58.8263,58.8571,108251.0
2016-01-08 10:15:00,76.5,76.54,76.4,76.4,106739.0,58.8571,58.8879,58.7802,58.7802,106739.0
2016-01-08 10:20:00,76.41,76.61,76.4,76.61,113328.0,58.7879,58.9417,58.7802,58.9417,113328.0
2016-01-08 10:25:00,76.6,76.77,76.58,76.76,119006.0,58.934,59.0648,58.9187,59.0571,119006.0
2016-01-08 10:30:00,76.76,76.79,76.64,76.67,73625.0,59.0571,59.0802,58.9648,58.9879,73625.0
2016-01-08 10:35:00,76.67,76.69,76.51,76.55,88597.0,58.9879,59.0033,58.8648,58.8956,88597.0
2016-01-08 10:40:00,76.54,76.67,76.53,76.63,89180.0,58.8879,58.9879,58.8802,58.9571,89180.0
2016-01-08 10:45:00,76.62,76.84,76.6,76.74,66890.0,58.9494,59.1187,58.934,59.0418,66890.0
2016-01-08 10:50:00,76.74,76.76,76.62,76.63,67049.0,59.0418,59.0571,58.9494,58.9571,67049.0
2016-01-08 10:55:00,76.63,76.78,76.59,76.7,79037.0,58.9571,59.0725,58.9263,59.011,79037.0
2016-01-08 11:00:00,76.71,76.8,76.71,76.74,75106.0,59.0187,59.0879,59.0187,59.0418,75106.0
2016-01-08 11:05:00,76.74,76.85,76.7,76.84,79681.0,59.0418,59.1264,59.011,59.1187,79681.0
2016-01-08 11:10:00,76.84,76.91,76.78,76.83,80458.0,59.1187,59.1725,59.0725,59.111,80458.0
2016-01-08 11:15:00,76.81,76.87,76.75,76.75,94662.0,59.0956,59.1418,59.0494,59.0494,94662.0
2016-01-08 11:20:00,76.73,76.82,76.72,76.81,48771.0,59.0341,59.1033,59.0264,59.0956,48771.0
2016-01-08 11:25:00,76.8,76.81,76.69,76.74,90924.0,59.0879,59.0956,59.0033,59.0418,90924.0
2016-01-08 11:30:00,76.73,76.75,76.55,76.61,73511.0,59.0341,59.0494,58.8956,58.9417,73511.0
2016-01-08 11:35:00,76.6,76.61,76.53,76.56,63188.0,58.934,58.9417,58.8802,58.9033,63188.0
2016-01-08 11:40:00,76.56,76.57,76.47,76.57,85164.0,58.9033,58.911,58.834,58.911,85164.0
2016-01-08 11:45:00,76.57,76.63,76.53,76.57,60879.0,58.911,58.9571,58.8802,58.911,60879.0
2016-01-08 11:50:00,76.57,76.8,76.54,76.77,68097.0,58.911,59.0879,58.8879,59.0648,68097.0
2016-01-08 11:55:00,76.77,76.82,76.68,76.74,63411.0,59.0648,59.1033,58.9956,59.0418,63411.0
2016-01-08 12:00:00,76.74,76.76,76.61,76.63,66185.0,59.0418,59.0571,58.9417,58.9571,66185.0
2016-01-08 12:05:00,76.63,76.73,76.63,76.7,76796.0,58.9571,59.0341,58.9571,59.011,76796.0
2016-01-08 12:10:00,76.7,76.72,76.63,76.67,43642.0,59.011,59.0264,58.9571,58.9879,43642.0
2016-01-08 12:15:00,76.66,76.72,76.63,76.64,51277.0,58.9802,59.0264,58.9571,58.9648,51277.0
2016-01-08 12:20:00,76.65,76.69,76.62,76.64,41231.0,58.9725,59.0033,58.9494,58.9648,41231.0
2016-01-08 12:25:00,76.64,76.7,76.6,76.7,41200.0,58.9648,59.011,58.934,59.011,41200.0
2016-01-08 12:30:00,76.69,76.74,76.64,76.7,45375.0,59.0033,59.0418,58.9648,59.011,45375.0
2016-01-08 12:35:00,76.68,76.79,76.66,76.68,31453.0,58.9956,59.0802,58.9802,58.9956,31453.0
2016-01-08 12:40:00,76.68,76.73,76.66,76.71,27209.0,58.9956,59.0341,58.9802,59.0187,27209.0
2016-01-08 12:45:00,76.7,76.79,76.67,76.72,49877.0,59.011,59.0802,58.9879,59.0264,49877.0
2016-01-08 12:50:00,76.7,76.7,76.59,76.68,33170.0,59.011,59.011,58.9263,58.9956,33170.0
2016-01-08 12:55:00,76.69,76.71,76.62,76.66,30693.0,59.0033,59.0187,58.9494,58.9802,30693.0
2016-01-08 13:00:00,76.65,76.72,76.64,76.65,41010.0,58.9725,59.0264,58.9648,58.9725,41010.0
2016-01-08 13:05:00,76.65,76.65,76.52,76.53,89272.0,58.9725,58.9725,58.8725,58.8802,89272.0
2016-01-08 13:10:00,76.52,76.52,76.48,76.49,59239.0,58.8725,58.8725,58.8417,58.8494,59239.0
2016-01-08 13:15:00,76.49,76.63,76.47,76.61,46462.0,58.8494,58.9571,58.834,58.9417,46462.0
2016-01-08 13:20:00,76.62,76.65,76.54,76.57,39068.0,58.9494,58.9725,58.8879,58.911,39068.0
2016-01-08 13:25:00,76.56,76.64,76.52,76.54,65044.0,58.9033,58.9648,58.8725,58.8879,65044.0
2016-01-08 13:30:00,76.55,76.56,76.5,76.51,69017.0,58.8956,58.9033,58.8571,58.8648,69017.0
2016-01-08 13:35:00,76.51,76.69,76.51,76.67,34548.0,58.8648,59.0033,58.8648,58.9879,34548.0
2016-01-08 13:40:00,76.68,76.72,76.64,76.67,41974.0,58.9956,59.0264,58.9648,58.9879,41974.0
2016-01-08 13:45:00,76.67,76.67,76.59,76.6,57211.0,58.9879,58.9879,58.9263,58.934,57211.0
2016-01-08 13:50:00,76.6,76.67,76.57,76.66,48170.0,58.934,58.9879,58.911,58.9802,48170.0
2016-01-08 13:55:00,76.66,76.67,76.58,76.61,36308.0,58.9802,58.9879,58.9187,58.9417,36308.0
2016-01-08 14:00:00,76.62,76.8,76.61,76.77,49791.0,58.9494,59.0879,58.9417,59.0648,49791.0
2016-01-08 14:05:00,76.78,76.78,76.68,76.7,36941.0,59.0725,59.0725,58.9956,59.011,36941.0
2016-01-08 14:10:00,76.7,76.71,76.6,76.63,56136.0,59.011,59.0187,58.934,58.9571,56136.0
2016-01-08 14:15:00,76.63,76.68,76.56,76.61,65492.0,58.9571,58.9956,58.9033,58.9417,65492.0
2016-01-08 14:20:00,76.6,76.62,76.5,76.51,67344.0,58.934,58.9494,58.8571,58.8648,67344.0
2016-01-08 14:25:00,76.5,76.51,76.42,76.43,64549.0,58.8571,58.8648,58.7956,58.8032,64549.0
2016-01-08 14:30:00,76.42,76.49,76.41,76.47,76551.0,58.7956,58.8494,58.7879,58.834,76551.0
2016-01-08 14:35:00,76.46,76.48,76.39,76.41,79734.0,58.8263,58.8417,58.7725,58.7879,79734.0
2016-01-08 14:40:00,76.4,76.53,76.36,76.53,55267.0,58.7802,58.8802,58.7494,58.8802,55267.0
2016-01-08 14:45:00,76.51,76.57,76.48,76.51,64645.0,58.8648,58.911,58.8417,58.8648,64645.0
2016-01-08 14:50:00,76.51,76.53,76.36,76.46,81324.0,58.8648,58.8802,58.7494,58.8263,81324.0
2016-01-08 14:55:00,76.44,76.45,76.32,76.34,48743.0,58.8109,58.8186,58.7186,58.734,48743.0
2016-01-08 15:00:00,76.34,76.42,76.33,76.39,66119.0,58.734,58.7956,58.7263,58.7725,66119.0
2016-01-08 15:05:00,76.39,76.42,76.28,76.33,113310.0,58.7725,58.7956,58.6878,58.7263,113310.0
2016-01-08 15:10:00,76.32,76.33,76.21,76.29,120398.0,58.7186,58.7263,58.634,58.6955,120398.0
2016-01-08 15:15:00,76.29,76.38,76.21,76.21,85029.0,58.6955,58.7648,58.634,58.634,85029.0
2016-01-08 15:20:00,76.2,76.25,76.16,76.2,72508.0,58.6263,58.6648,58.5955,58.6263,72508.0
2016-01-08 15:25:00,76.2,76.26,76.14,76.15,104329.0,58.6263,58.6725,58.5801,58.5878,104329.0
2016-01-08 15:30:00,76.15,76.17,76.04,76.07,125801.0,58.5878,58.6032,58.5032,58.5263,125801.0
2016-01-08 15:35:00,76.07,76.12,76.01,76.03,130287.0,58.5263,58.5647,58.4801,58.4955,130287.0
2016-01-08 15:40:00,76.03,76.06,75.94,76.04,252751.0,58.4955,58.5186,58.4263,58.5032,252751.0
2016-01-08 15:45:00,76.03,76.06,75.91,75.94,289584.0,58.4955,58.5186,58.4032,58.4263,289584.0
2016-01-08 15:50:00,75.93,76.01,75.72,75.73,288448.0,58.4186,58.4801,58.257,58.2647,288448.0
2016-01-08 15:55:00,75.74,76.02,75.67,75.95,756761.0,58.2724,58.4878,58.2185,58.4339,756761.0
2016-01-11 09:30:00,76.17,76.49,76.16,76.34,335298.0,58.6032,58.8494,58.5955,58.734,335298.0
2016-01-11 09:35:00,76.35,76.55,76.11,76.15,141247.0,58.7417,58.8956,58.557,58.5878,141247.0
2016-01-11 09:40:00,76.15,76.32,76.1,76.29,76406.0,58.5878,58.7186,58.5494,58.6955,76406.0
2016-01-11 09:45:00,76.33,76.38,76.22,76.26,58713.0,58.7263,58.7648,58.6417,58.6725,58713.0
2016-01-11 09:50:00,76.26,76.29,76.12,76.14,104831.0,58.6725,58.6955,58.5647,58.5801,104831.0
2016-01-11 09:55:00,76.13,76.25,76.11,76.22,91297.0,58.5724,58.6648,58.557,58.6417,91297.0
2016-01-11 10:00:00,76.21,76.35,76.17,76.17,93654.0,58.634,58.7417,58.6032,58.6032,93654.0
2016-01-11 10:05:00,76.17,76.25,76.14,76.18,114117.0,58.6032,58.6648,58.5801,58.6109,114117.0
2016-01-11 10:10:00,76.19,76.23,76.04,76.07,126533.0,58.6186,58.6494,58.5032,58.5263,126533.0
2016-01-11 10:15:00,76.07,76.08,75.9,75.92,121892.0,58.5263,58.534,58.3955,58.4109,121892.0
2016-01-11 10:20:00,75.94,76.13,75.93,76.12,94688.0,58.4263,58.5724,58.4186,58.5647,94688.0
2016-01-11 10:25:00,76.14,76.2,76.05,76.07,113770.0,58.5801,58.6263,58.5109,58.5263,113770.0
2016-01-11 10:30:00,76.07,76.15,76.07,76.15,78354.0,58.5263,58.5878,58.5263,58.5878,78354.0
2016-01-11 10:35:00,76.15,76.17,76.07,76.07,79208.0,58.5878,58.6032,58.5263,58.5263,79208.0
2016-01-11 10:40:00,76.08,76.16,75.97,76.13,103117.0,58.534,58.5955,58.4493,58.5724,103117.0
2016-01-11 10:45:00,76.14,76.14,76.0,76.03,62134.0,58.5801,58.5801,58.4724,58.4955,62134.0
2016-01-11 10:50:00,76.04,76.09,75.92,75.96,98843.0,58.5032,58.5417,58.4109,58.4416,98843.0
2016-01-11 10:55:00,75.96,76.0,75.87,75.9,78367.0,58.4416,58.4724,58.3724,58.3955,78367.0
2016-01-11 11:00:00,75.89,75.98,75.84,75.9,83477.0,58.3878,58.457,58.3493,58.3955,83477.0
2016-01-11 11:05:00,75.89,75.98,75.87,75.98,58148.0,58.3878,58.457,58.3724,58.457,58148.0
2016-01-11 11:10:00,75.98,76.14,75.96,76.09,102718.0,58.457,58.5801,58.4416,58.5417,102718.0
2016-01-11 11:15:00,76.1,76.15,76.09,76.1,99706.0,58.5494,58.5878,58.5417,58.5494,99706.0
2016-01-11 11:20:00,76.1,76.16,76.08,76.12,86908.0,58.5494,58.5955,58.534,58.5647,86908.0
2016-01-11 11:25:00,76.12,76.17,76.09,76.16,78184.0,58.5647,58.6032,58.5417,58.5955,78184.0
2016-01-11 11:30:00,76.14,76.17,76.09,76.09,83540.0,58.5801,58.6032,58.5417,58.5417,83540.0
2016-01-11 11:35:00,76.09,76.19,76.08,76.12,95346.0,58.5417,58.6186,58.534,58.5647,95346.0
2016-01-11 11:40:00,76.13,76.21,76.1,76.13,84628.0,58.5724,58.634,58.5494,58.5724,84628.0
2016-01-11 11:45:00,76.13,76.21,76.12,76.2,56913.0,58.5724,58.634,58.5647,58.6263,56913.0
2016-01-11 11:50:00,76.2,76.31,76.16,76.29,74883.0,58.6263,58.7109,58.5955,58.6955,74883.0
2016-01-11 11:55:00,76.3,76.36,76.24,76.3,49502.0,58.7032,58.7494,58.6571,58.7032,49502.0
2016-01-11 12:00:00,76.3,76.34,76.21,76.3,137879.0,58.7032,58.734,58.634,58.7032,137879.0
2016-01-11 12:05:00,76.27,76.32,76.23,76.26,64069.0,58.6801,58.7186,58.6494,58.6725,64069.0
2016-01-11 12:10:00,76.25,76.28,76.15,76.16,54960.0,58.6648,58.6878,58.5878,58.5955,54960.0
2016-01-11 12:15:00,76.15,76.16,75.98,76.03,79732.0,58.5878,58.5955,58.457,58.4955,79732.0
2016-01-11 12:20:00,76.03,76.04,75.88,75.88,63852.0,58.4955,58.5032,58.3801,58.3801,63852.0
2016-01-11 12:25:00,75.88,75.91,75.82,75.9,111008.0,58.3801,58.4032,58.3339,58.3955,111008.0
2016-01-11 12:30:00,75.9,76.03,75.9,76.02,56110.0,58.3955,58.4955,58.3955,58.4878,56110.0
2016-01-11 12:35:00,76.01,76.06,75.94,75.96,87387.0,58.4801,58.5186,58.4263,58.4416,87387.0
2016-01-11 12:40:00,75.95,75.98,75.9,75.98,64697.0,58.4339,58.457,58.3955,58.457,64697.0
2016-01-11 12:45:00,75.98,76.05,75.92,75.95,73951.0,58.457,58.5109,58.4109,58.4339,73951.0
2016-01-11 12:50:00,75.95,76.06,75.92,75.93,178732.0,58.4339,58.5186,58.4109,58.4186,178732.0
2016-01-11 12:55:00,75.92,76.0,75.9,76.0,54454.0,58.4109,58.4724,58.3955,58.4724,54454.0
2016-01-11 13:00:00,76.0,76.09,76.0,76.08,45142.0,58.4724,58.5417,58.4724,58.534,45142.0
2016-01-11 13:05:00,76.08,76.1,75.98,75.99,86270.0,58.534,58.5494,58.457,58.4647,86270.0
2016-01-11 13:10:00,75.98,76.03,75.82,75.82,91190.0,58.457,58.4955,58.3339,58.3339,91190.0
2016-01-11 13:15:00,75.83,75.94,75.81,75.92,65938.0,58.3416,58.4263,58.3262,58.4109,65938.0
2016-01-11 13:20:00,75.92,75.96,75.85,75.89,48469.0,58.4109,58.4416,58.357,58.3878,48469.0
2016-01-11 13:25:00,75.89,75.91,75.8,75.81,75199.0,58.3878,58.4032,58.3185,58.3262,75199.0
2016-01-11 13:30:00,75.8,75.88,75.74,75.78,75915.0,58.3185,58.3801,58.2724,58.3032,75915.0
2016-01-11 13:35:00,75.78,75.82,75.67,75.75,93942.0,58.3032,58.3339,58.2185,58.2801,93942.0
2016-01-11 13:40:00,75.75,75.79,75.7,75.73,98917.0,58.2801,58.3108,58.2416,58.2647,98917.0
2016-01-11 13:45:00,75.73,75.73,75.61,75.62,75375.0,58.2647,58.2647,58.1724,58.1801,75375.0
2016-01-11 13:50:00,75.62,75.74,75.6,75.73,75469.0,58.1801,58.2724,58.1647,58.2647,75469.0
2016-01-11 13:55:00,75.73,75.82,75.71,75.75,65345.0,58.2647,58.3339,58.2493,58.2801,65345.0
2016-01-11 14:00:00,75.75,75.88,75.72,75.86,97825.0,58.2801,58.3801,58.257,58.3647,97825.0
2016-01-11 14:05:00,75.85,75.96,75.76,75.91,134028.0,58.357,58.4416,58.2878,58.4032,134028.0
2016-01-11 14:10:00,75.91,76.04,75.88,75.89,120869.0,58.4032,58.5032,58.3801,58.3878,120869.0
2016-01-11 14:15:00,75.89,76.14,75.89,76.09,81875.0,58.3878,58.5801,58.3878,58.5417,81875.0
2016-01-11 14:20:00,76.1,76.26,76.06,76.23,112857.0,58.5494,58.6725,58.5186,58.6494,112857.0
2016-01-11 14:25:00,76.23,76.34,76.2,76.27,135060.0,58.6494,58.734,58.6263,58.6801,135060.0
2016-01-11 14:30:00,76.28,76.31,76.16,76.19,91911.0,58.6878,58.7109,58.5955,58.6186,91911.0
2016-01-11 14:35:00,76.2,76.29,76.19,76.29,62767.0,58.6263,58.6955,58.6186,58.6955,62767.0
2016-01-11 14:40:00,76.29,76.39,76.26,76.36,93441.0,58.6955,58.7725,58.6725,58.7494,93441.0
2016-01-11 14:45:00,76.35,76.36,76.27,76.31,106053.0,58.7417,58.7494,58.6801,58.7109,106053.0
2016-01-11 14:50:00,76.31,76.34,76.28,76.3,104016.0,58.7109,58.734,58.6878,58.7032,104016.0
2016-01-11 14:55:00,76.3,76.36,76.28,76.36,104459.0,58.7032,58.7494,58.6878,58.7494,104459.0
2016-01-11 15:00:00,76.36,76.51,76.36,76.5,172036.0,58.7494,58.8648,58.7494,58.8571,172036.0
2016-01-11 15:05:00,76.5,76.51,76.41,76.47,143525.0,58.8571,58.8648,58.7879,58.834,143525.0
2016-01-11 15:10:00,76.47,76.48,76.36,76.37,124734.0,58.834,58.8417,58.7494,58.7571,124734.0
2016-01-11 15:15:00,76.38,76.4,76.3,76.39,122793.0,58.7648,58.7802,58.7032,58.7725,122793.0
2016-01-11 15:20:00,76.39,76.66,76.36,76.65,138310.0,58.7725,58.9802,58.7494,58.9725,138310.0
2016-01-11 15:25:00,76.64,76.86,76.62,76.83,144873.0,58.9648,59.1341,58.9494,59.111,144873.0
2016-01-11 15:30:00,76.82,76.95,76.79,76.9,205041.0,59.1033,59.2033,59.0802,59.1649,205041.0
2016-01-11 15:35:00,76.91,77.04,76.8,76.92,293459.0,59.1725,59.2726,59.0879,59.1802,293459.0
2016-01-11 15:40:00,76.92,77.03,76.9,77.0,293531.0,59.1802,59.2649,59.1649,59.2418,293531.0
2016-01-11 15:45:00,76.99,77.0,76.79,76.81,245107.0,59.2341,59.2418,59.0802,59.0956,245107.0
2016-01-11 15:50:00,76.81,76.96,76.81,76.9,266480.0,59.0956,59.211,59.0956,59.1649,266480.0
2016-01-11 15:55:00,76.9,76.91,76.66,76.67,444350.0,59.1649,59.1725,58.9802,58.9879,444350.0
2016-01-12 09:30:00,77.0,77.0,76.6,77.0,389023.0,59.2418,59.2418,58.934,59.2418,389023.0
2016-01-12 09:35:00,77.0,77.02,76.64,76.8,109989.0,59.2418,59.2572,58.9648,59.0879,109989.0
2016-01-12 09:40:00,76.81,76.94,76.71,76.73,109669.0,59.0956,59.1956,59.0187,59.0341,109669.0
2016-01-12 09:45:00,76.74,76.8,76.55,76.56,152405.0,59.0418,59.0879,58.8956,58.9033,152405.0
2016-01-12 09:50:00,76.54,76.61,76.45,76.47,105130.0,58.8879,58.9417,58.8186,58.834,105130.0
2016-01-12 09:55:00,76.46,76.53,76.41,76.49,153011.0,58.8263,58.8802,58.7879,58.8494,153011.0
2016-01-12 10:00:00,76.5,76.53,76.35,76.41,106911.0,58.8571,58.8802,58.7417,58.7879,106911.0
2016-01-12 10:05:00,76.4,76.46,76.31,76.35,102896.0,58.7802,58.8263,58.7109,58.7417,102896.0
2016-01-12 10:10:00,76.35,76.46,76.28,76.29,115453.0,58.7417,58.8263,58.6878,58.6955,115453.0
2016-01-12 10:15:00,76.28,76.35,76.21,76.24,103420.0,58.6878,58.7417,58.634,58.6571,103420.0
2016-01-12 10:20:00,76.24,76.24,76.03,76.07,179545.0,58.6571,58.6571,58.4955,58.5263,179545.0
2016-01-12 10:25:00,76.07,76.11,75.98,76.04,140851.0,58.5263,58.557,58.457,58.5032,140851.0
2016-01-12 10:30:00,76.04,76.23,76.03,76.07,130267.0,58.5032,58.6494,58.4955,58.5263,130267.0
2016-01-12 10:35:00,76.07,76.12,76.01,76.04,85094.0,58.5263,58.5647,58.4801,58.5032,85094.0
2016-01-12 10:40:00,76.04,76.07,75.9,75.97,114789.0,58.5032,58.5263,58.3955,58.4493,114789.0
2016-01-12 10:45:00,75.97,75.98,75.77,75.79,118736.0,58.4493,58.457,58.2955,58.3108,118736.0
2016-01-12 10:50:00,75.79,75.96,75.76,75.94,138921.0,58.3108,58.4416,58.2878,58.4263,138921.0
2016-01-12 10:55:00,75.93,76.07,75.92,76.02,55717.0,58.4186,58.5263,58.4109,58.4878,55717.0
2016-01-12 11:00:00,76.02,76.05,75.88,75.92,70533.0,58.4878,58.5109,58.3801,58.4109,70533.0
2016-01-12 11:05:00,75.92,76.0,75.82,75.94,70587.0,58.4109,58.4724,58.3339,58.4263,70587.0
2016-01-12 11:10:00,75.94,75.96,75.81,75.89,60667.0,58.4263,58.4416,58.3262,58.3878,60667.0
2016-01-12 11:15:00,75.89,75.98,75.84,75.94,59479.0,58.3878,58.457,58.3493,58.4263,59479.0
2016-01-12 11:20:00,75.95,75.96,75.85,75.86,63492.0,58.4339,58.4416,58.357,58.3647,63492.0
2016-01-12 11:25:00,75.87,75.94,75.8,75.93,55369.0,58.3724,58.4263,58.3185,58.4186,55369.0
2016-01-12 11:30:00,75.93,75.93,75.83,75.88,69220.0,58.4186,58.4186,58.3416,58.3801,69220.0
2016-01-12 11:35:00,75.88,75.91,75.81,75.89,64851.0,58.3801,58.4032,58.3262,58.3878,64851.0
2016-01-12 11:40:00,75.9,75.99,75.9,75.95,61254.0,58.3955,58.4647,58.3955,58.4339,61254.0
2016-01-12 11:45:00,75.94,76.02,75.89,76.01,64087.0,58.4263,58.4878,58.3878,58.4801,64087.0
2016-01-12 11:50:00,76.02,76.08,75.97,75.98,52454.0,58.4878,58.534,58.4493,58.457,52454.0
2016-01-12 11:55:00,75.98,76.14,75.98,76.11,71094.0,58.457,58.5801,58.457,58.557,71094.0
2016-01-12 12:00:00,76.12,76.17,76.06,76.17,71147.0,58.5647,58.6032,58.5186,58.6032,71147.0
2016-01-12 12:05:00,76.17,76.23,76.14,76.18,59760.0,58.6032,58.6494,58.5801,58.6109,59760.0
2016-01-12 12:10:00,76.18,76.2,76.12,76.14,62152.0,58.6109,58.6263,58.5647,58.5801,62152.0
2016-01-12 12:15:00,76.13,76.15,75.96,75.98,85238.0,58.5724,58.5878,58.4416,58.457,85238.0
2016-01-12 12:20:00,75.99,76.01,75.92,75.96,63304.0,58.4647,58.4801,58.4109,58.4416,63304.0
2016-01-12 12:25:00,75.95,76.02,75.95,75.98,52317.0,58.4339,58.4878,58.4339,58.457,52317.0
2016-01-12 12:30:00,75.97,76.07,75.93,75.93,49338.0,58.4493,58.5263,58.4186,58.4186,49338.0
2016-01-12 12:35:00,75.93,75.96,75.86,75.96,44314.0,58.4186,58.4416,58.3647,58.4416,44314.0
2016-01-12 12:40:00,75.95,75.97,75.77,75.79,110347.0,58.4339,58.4493,58.2955,58.3108,110347.0
2016-01-12 12:45:00,75.78,75.95,75.75,75.88,63410.0,58.3032,58.4339,58.2801,58.3801,63410.0
2016-01-12 12:50:00,75.89,75.95,75.87,75.95,40190.0,58.3878,58.4339,58.3724,58.4339,40190.0
2016-01-12 12:55:00,75.96,75.97,75.85,75.88,46072.0,58.4416,58.4493,58.357,58.3801,46072.0
2016-01-12 13:00:00,75.88,76.06,75.88,76.0,48838.0,58.3801,58.5186,58.3801,58.4724,48838.0
2016-01-12 13:05:00,76.0,76.01,75.9,76.0,50323.0,58.4724,58.4801,58.3955,58.4724,50323.0
2016-01-12 13:10:00,76.0,76.12,75.99,76.09,45077.0,58.4724,58.5647,58.4647,58.5417,45077.0
2016-01-12 13:15:00,76.09,76.1,76.0,76.04,34762.0,58.5417,58.5494,58.4724,58.5032,34762.0
2016-01-12 13:20:00,76.04,76.06,75.99,76.03,39501.0,58.5032,58.5186,58.4647,58.4955,39501.0
2016-01-12 13:25:00,76.02,76.04,75.97,75.98,44189.0,58.4878,58.5032,58.4493,58.457,44189.0
2016-01-12 13:30:00,75.97,76.04,75.94,76.0,57148.0,58.4493,58.5032,58.4263,58.4724,57148.0
2016-01-12 13:35:00,76.0,76.1,76.0,76.09,43846.0,58.4724,58.5494,58.4724,58.5417,43846.0
2016-01-12 13:40:00,76.09,76.19,76.07,76.19,61988.0,58.5417,58.6186,58.5263,58.6186,61988.0
2016-01-12 13:45:00,76.19,76.2,76.12,76.18,34036.0,58.6186,58.6263,58.5647,58.6109,34036.0
2016-01-12 13:50:00,76.19,76.25,76.09,76.1,66000.0,58.6186,58.6648,58.5417,58.5494,66000.0
2016-01-12 13:55:00,76.11,76.11,76.06,76.07,84028.0,58.557,58.557,58.5186,58.5263,84028.0
2016-01-12 14:00:00,76.07,76.1,76.02,76.04,76638.0,58.5263,58.5494,58.4878,58.5032,76638.0
2016-01-12 14:05:00,76.03,76.08,75.98,76.04,63011.0,58.4955,58.534,58.457,58.5032,63011.0
2016-01-12 14:10:00,76.04,76.1,76.03,76.05,50746.0,58.5032,58.5494,58.4955,58.5109,50746.0
2016-01-12 14:15:00,76.04,76.09,75.97,76.02,54405.0,58.5032,58.5417,58.4493,58.4878,54405.0
2016-01-12 14:20:00,76.02,76.13,75.99,76.04,135031.0,58.4878,58.5724,58.4647,58.5032,135031.0
2016-01-12 14:25:00,76.05,76.19,76.05,76.12,53522.0,58.5109,58.6186,58.5109,58.5647,53522.0
2016-01-12 14:30:00,76.11,76.32,76.1,76.31,43575.0,58.557,58.7186,58.5494,58.7109,43575.0
2016-01-12 14:35:00,76.3,76.36,76.23,76.29,100438.0,58.7032,58.7494,58.6494,58.6955,100438.0
2016-01-12 14:40:00,76.29,76.31,76.13,76.17,110360.0,58.6955,58.7109,58.5724,58.6032,110360.0
2016-01-12 14:45:00,76.17,76.29,76.1,76.24,110211.0,58.6032,58.6955,58.5494,58.6571,110211.0
2016-01-12 14:50:00,76.23,76.37,76.18,76.35,130043.0,58.6494,58.7571,58.6109,58.7417,130043.0
2016-01-12 14:55:00,76.34,76.36,76.24,76.28,70272.0,58.734,58.7494,58.6571,58.6878,70272.0
2016-01-12 15:00:00,76.28,76.3,76.16,76.2,114972.0,58.6878,58.7032,58.5955,58.6263,114972.0
2016-01-12 15:05:00,76.2,76.23,76.11,76.12,88038.0,58.6263,58.6494,58.557,58.5647,88038.0
2016-01-12 15:10:00,76.12,76.15,76.08,76.13,104282.0,58.5647,58.5878,58.534,58.5724,104282.0
2016-01-12 15:15:00,76.13,76.44,76.13,76.43,105956.0,58.5724,58.8109,58.5724,58.8032,105956.0
2016-01-12 15:20:00,76.44,76.55,76.4,76.5,131364.0,58.8109,58.8956,58.7802,58.8571,131364.0
2016-01-12 15:25:00,76.5,76.56,76.45,76.45,135428.0,58.8571,58.9033,58.8186,58.8186,135428.0
2016-01-12 15:30:00,76.45,76.51,76.38,76.44,126541.0,58.8186,58.8648,58.7648,58.8109,126541.0
2016-01-12 15:35:00,76.44,76.55,76.38,76.4,142453.0,58.8109,58.8956,58.7648,58.7802,142453.0
2016-01-12 15:40:00,76.4,76.59,76.36,76.56,154472.0,58.7802,58.9263,58.7494,58.9033,154472.0
2016-01-12 15:45:00,76.56,76.65,76.53,76.58,185609.0,58.9033,58.9725,58.8802,58.9187,185609.0
2016-01-12 15:50:00,76.57,76.58,76.45,76.5,260136.0,58.911,58.9187,58.8186,58.8571,260136.0
2016-01-12 15:55:00,76.51,76.52,76.44,76.5,259776.0,58.8648,58.8725,58.8109,58.8571,259776.0
2016-01-13 09:30:00,76.97,76.99,76.45,76.46,285179.0,59.2187,59.2341,58.8186,58.8263,285179.0
2016-01-13 09:35:00,76.53,76.77,76.51,76.62,114369.0,58.8802,59.0648,58.8648,58.9494,114369.0
2016-01-13 09:40:00,76.64,76.64,76.46,76.46,95346.0,58.9648,58.9648,58.8263,58.8263,95346.0
2016-01-13 09:45:00,76.45,76.64,76.44,76.6,63737.0,58.8186,58.9648,58.8109,58.934,63737.0
2016-01-13 09:50:00,76.6,76.83,76.58,76.59,132192.0,58.934,59.111,58.9187,58.9263,132192.0
2016-01-13 09:55:00,76.6,76.63,76.54,76.56,103260.0,58.934,58.9571,58.8879,58.9033,103260.0
2016-01-13 10:00:00,76.56,76.62,76.49,76.62,128119.0,58.9033,58.9494,58.8494,58.9494,128119.0
2016-01-13 10:05:00,76.63,76.65,76.52,76.6,74084.0,58.9571,58.9725,58.8725,58.934,74084.0
2016-01-13 10:10:00,76.6,76.67,76.54,76.58,75225.0,58.934,58.9879,58.8879,58.9187,75225.0
2016-01-13 10:15:00,76.58,76.69,76.55,76.69,64214.0,58.9187,59.0033,58.8956,59.0033,64214.0
2016-01-13 10:20:00,76.69,76.75,76.67,76.74,46452.0,59.0033,59.0494,58.9879,59.0418,46452.0
2016-01-13 10:25:00,76.74,76.77,76.69,76.76,59824.0,59.0418,59.0648,59.0033,59.0571,59824.0
2016-01-13 10:30:00,76.75,76.76,76.55,76.56,133990.0,59.0494,59.0571,58.8956,58.9033,133990.0
2016-01-13 10:35:00,76.55,76.58,76.31,76.34,169715.0,58.8956,58.9187,58.7109,58.734,169715.0
2016-01-13 10:40:00,76.34,76.38,76.28,76.31,149232.0,58.734,58.7648,58.6878,58.7109,149232.0
2016-01-13 10:45:00,76.31,76.5,76.28,76.45,93145.0,58.7109,58.8571,58.6878,58.8186,93145.0
2016-01-13 10:50:00,76.46,76.52,76.35,76.38,46104.0,58.8263,58.8725,58.7417,58.7648,46104.0
2016-01-13 10:55:00,76.39,76.52,76.33,76.51,49343.0,58.7725,58.8725,58.7263,58.8648,49343.0
2016-01-13 11:00:00,76.51,76.51,76.44,76.47,76955.0,58.8648,58.8648,58.8109,58.834,76955.0
2016-01-13 11:05:00,76.48,76.51,76.44,76.48,64594.0,58.8417,58.8648,58.8109,58.8417,64594.0
2016-01-13 11:10:00,76.47,76.52,76.43,76.49,61995.0,58.834,58.8725,58.8032,58.8494,61995.0
2016-01-13 11:15:00,76.5,76.62,76.46,76.59,54475.0,58.8571,58.9494,58.8263,58.9263,54475.0
2016-01-13 11:20:00,76.59,76.61,76.51,76.55,42512.0,58.9263,58.9417,58.8648,58.8956,42512.0
2016-01-13 11:25:00,76.56,76.56,76.46,76.54,35300.0,58.9033,58.9033,58.8263,58.8879,35300.0
2016-01-13 11:30:00,76.52,76.56,76.48,76.55,68427.0,58.8725,58.9033,58.8417,58.8956,68427.0
2016-01-13 11:35:00,76.55,76.66,76.55,76.61,45223.0,58.8956,58.9802,58.8956,58.9417,45223.0
2016-01-13 11:40:00,76.61,76.64,76.57,76.64,43588.0,58.9417,58.9648,58.911,58.9648,43588.0
2016-01-13 11:45:00,76.63,76.65,76.55,76.55,68663.0,58.9571,58.9725,58.8956,58.8956,68663.0
2016-01-13 11:50:00,76.56,76.59,76.52,76.56,38536.0,58.9033,58.9263,58.8725,58.9033,38536.0
2016-01-13 11:55:00,76.55,76.55,76.46,76.5,52565.0,58.8956,58.8956,58.8263,58.8571,52565.0
2016-01-13 12:00:00,76.5,76.66,76.5,76.6,93684.0,58.8571,58.9802,58.8571,58.934,93684.0
2016-01-13 12:05:00,76.61,76.62,76.5,76.57,53009.0,58.9417,58.9494,58.8571,58.911,53009.0
2016-01-13 12:10:00,76.58,76.64,76.54,76.61,30291.0,58.9187,58.9648,58.8879,58.9417,30291.0
2016-01-13 12:15:00,76.61,76.65,76.56,76.6,41060.0,58.9417,58.9725,58.9033,58.934,41060.0
2016-01-13 12:20:00,76.61,76.66,76.57,76.64,49544.0,58.9417,58.9802,58.911,58.9648,49544.0
2016-01-13 12:25:00,76.64,76.67,76.59,76.67,41435.0,58.9648,58.9879,58.9263,58.9879,41435.0
2016-01-13 12:30:00,76.67,76.67,76.54,76.57,66390.0,58.9879,58.9879,58.8879,58.911,66390.0
2016-01-13 12:35:00,76.58,76.6,76.5,76.52,56598.0,58.9187,58.934,58.8571,58.8725,56598.0
2016-01-13 12:40:00,76.52,76.52,76.41,76.46,88316.0,58.8725,58.8725,58.7879,58.8263,88316.0
2016-01-13 12:45:00,76.46,76.55,76.43,76.51,58973.0,58.8263,58.8956,58.8032,58.8648,58973.0
2016-01-13 12:50:00,76.5,76.5,76.42,76.45,38641.0,58.8571,58.8571,58.7956,58.8186,38641.0
2016-01-13 12:55:00,76.45,76.48,76.4,76.44,51551.0,58.8186,58.8417,58.7802,58.8109,51551.0
2016-01-13 13:00:00,76.43,76.43,76.34,76.36,62808.0,58.8032,58.8032,58.734,58.7494,62808.0
2016-01-13 13:05:00,76.36,76.5,76.34,76.48,61089.0,58.7494,58.8571,58.734,58.8417,61089.0
2016-01-13 13:10:00,76.49,76.54,76.44,76.51,36459.0,58.8494,58.8879,58.8109,58.8648,36459.0
2016-01-13 13:15:00,76.5,76.53,76.46,76.48,26006.0,58.8571,58.8802,58.8263,58.8417,26006.0
2016-01-13 13:20:00,76.48,76.48,76.38,76.42,48427.0,58.8417,58.8417,58.7648,58.7956,48427.0
2016-01-13 13:25:00,76.42,76.45,76.39,76.41,38747.0,58.7956,58.8186,58.7725,58.7879,38747.0
2016-01-13 13:30:00,76.4,76.5,76.4,76.5,53914.0,58.7802,58.8571,58.7802,58.8571,53914.0
2016-01-13 13:35:00,76.51,76.53,76.44,76.48,49361.0,58.8648,58.8802,58.8109,58.8417,49361.0
2016-01-13 13:40:00,76.48,76.51,76.44,76.45,68238.0,58.8417,58.8648,58.8109,58.8186,68238.0
2016-01-13 13:45:00,76.45,76.51,76.43,76.46,79846.0,58.8186,58.8648,58.8032,58.8263,79846.0
2016-01-13 13:50:00,76.47,76.56,76.44,76.52,58691.0,58.834,58.9033,58.8109,58.8725,58691.0
2016-01-13 13:55:00,76.52,76.55,76.45,76.46,59760.0,58.8725,58.8956,58.8186,58.8263,59760.0
2016-01-13 14:00:00,76.45,76.56,76.44,76.49,113720.0,58.8186,58.9033,58.8109,58.8494,113720.0
2016-01-13 14:05:00,76.49,76.54,76.4,76.48,114415.0,58.8494,58.8879,58.7802,58.8417,114415.0
2016-01-13 14:10:00,76.48,76.53,76.43,76.48,71502.0,58.8417,58.8802,58.8032,58.8417,71502.0
2016-01-13 14:15:00,76.47,76.51,76.39,76.5,115480.0,58.834,58.8648,58.7725,58.8571,115480.0
2016-01-13 14:20:00,76.51,76.62,76.45,76.56,105902.0,58.8648,58.9494,58.8186,58.9033,105902.0
2016-01-13 14:25:00,76.56,76.6,76.48,76.57,84298.0,58.9033,58.934,58.8417,58.911,84298.0
2016-01-13 14:30:00,76.56,76.58,76.27,76.28,151753.0,58.9033,58.9187,58.6801,58.6878,151753.0
2016-01-13 14:35:00,76.28,76.45,76.25,76.4,123164.0,58.6878,58.8186,58.6648,58.7802,123164.0
2016-01-13 14:40:00,76.41,76.41,76.06,76.09,129672.0,58.7879,58.7879,58.5186,58.5417,129672.0
2016-01-13 14:45:00,76.1,76.16,76.05,76.12,108706.0,58.5494,58.5955,58.5109,58.5647,108706.0
2016-01-13 14:50:00,76.12,76.21,76.07,76.14,124826.0,58.5647,58.634,58.5263,58.5801,124826.0
2016-01-13 14:55:00,76.14,76.17,76.03,76.06,160743.0,58.5801,58.6032,58.4955,58.5186,160743.0
2016-01-13 15:00:00,76.07,76.14,76.0,76.06,150269.0,58.5263,58.5801,58.4724,58.5186,150269.0
2016-01-13 15:05:00,76.07,76.14,75.99,75.99,164480.0,58.5263,58.5801,58.4647,58.4647,164480.0
2016-01-13 15:10:00,75.99,76.0,75.87,75.89,127317.0,58.4647,58.4724,58.3724,58.3878,127317.0
2016-01-13 15:15:00,75.89,76.15,75.88,76.04,170507.0,58.3878,58.5878,58.3801,58.5032,170507.0
2016-01-13 15:20:00,76.03,76.11,75.98,76.08,167956.0,58.4955,58.557,58.457,58.534,167956.0
2016-01-13 15:25:00,76.09,76.25,76.0,76.01,207990.0,58.5417,58.6648,58.4724,58.4801,207990.0
2016-01-13 15:30:00,76.0,76.09,75.95,75.99,193697.0,58.4724,58.5417,58.4339,58.4647,193697.0
2016-01-13 15:35:00,76.0,76.02,75.9,76.01,121844.0,58.4724,58.4878,58.3955,58.4801,121844.0
2016-01-13 15:40:00,76.02,76.12,75.94,75.98,149477.0,58.4878,58.5647,58.4263,58.457,149477.0
2016-01-13 15:45:00,75.97,76.0,75.79,75.83,194943.0,58.4493,58.4724,58.3108,58.3416,194943.0
2016-01-13 15:50:00,75.83,75.97,75.79,75.97,222899.0,58.3416,58.4493,58.3108,58.4493,222899.0
2016-01-13 15:55:00,75.96,76.03,75.82,75.86,432996.0,58.4416,58.4955,58.3339,58.3647,432996.0
2016-01-14 09:30:00,76.1,76.34,75.96,76.34,341973.0,58.5494,58.734,58.4416,58.734,341973.0
2016-01-14 09:35:00,76.34,76.95,76.32,76.79,182090.0,58.734,59.2033,58.7186,59.0802,182090.0
2016-01-14 09:40:00,76.79,76.84,76.42,76.46,133852.0,59.0802,59.1187,58.7956,58.8263,133852.0
2016-01-14 09:45:00,76.48,76.49,76.21,76.3,103483.0,58.8417,58.8494,58.634,58.7032,103483.0
2016-01-14 09:50:00,76.29,76.31,76.16,76.18,283622.0,58.6955,58.7109,58.5955,58.6109,283622.0
2016-01-14 09:55:00,76.18,76.24,76.11,76.21,323588.0,58.6109,58.6571,58.557,58.634,323588.0
2016-01-14 10:00:00,76.21,76.23,76.12,76.18,361369.0,58.634,58.6494,58.5647,58.6109,361369.0
2016-01-14 10:05:00,76.18,76.46,76.17,76.31,383354.0,58.6109,58.8263,58.6032,58.7109,383354.0
2016-01-14 10:10:00,76.32,76.32,76.05,76.15,206851.0,58.7186,58.7186,58.5109,58.5878,206851.0
2016-01-14 10:15:00,76.14,76.24,76.04,76.09,123602.0,58.5801,58.6571,58.5032,58.5417,123602.0
2016-01-14 10:20:00,76.09,76.1,75.88,76.06,129958.0,58.5417,58.5494,58.3801,58.5186,129958.0
2016-01-14 10:25:00,76.08,76.13,75.91,75.99,285309.0,58.534,58.5724,58.4032,58.4647,285309.0
2016-01-14 10:30:00,76.0,76.27,75.97,76.26,381795.0,58.4724,58.6801,58.4493,58.6725,381795.0
2016-01-14 10:35:00,76.26,76.5,76.24,76.5,175134.0,58.6725,58.8571,58.6571,58.8571,175134.0
2016-01-14 10:40:00,76.51,76.54,76.28,76.33,156346.0,58.8648,58.8879,58.6878,58.7263,156346.0
2016-01-14 10:45:00,76.33,76.36,76.18,76.22,85361.0,58.7263,58.7494,58.6109,58.6417,85361.0
2016-01-14 10:50:00,76.22,76.25,76.16,76.21,89497.0,58.6417,58.6648,58.5955,58.634,89497.0
2016-01-14 10:55:00,76.21,76.24,76.17,76.22,108825.0,58.634,58.6571,58.6032,58.6417,108825.0
2016-01-14 11:00:00,76.22,76.3,76.18,76.29,144789.0,58.6417,58.7032,58.6109,58.6955,144789.0
2016-01-14 11:05:00,76.28,76.38,76.27,76.35,125948.0,58.6878,58.7648,58.6801,58.7417,125948.0
2016-01-14 11:10:00,76.35,76.37,76.28,76.34,97348.0,58.7417,58.7571,58.6878,58.734,97348.0
2016-01-14 11:15:00,76.34,76.41,76.27,76.27,106509.0,58.734,58.7879,58.6801,58.6801,106509.0
2016-01-14 11:20:00,76.28,76.33,76.23,76.25,92216.0,58.6878,58.7263,58.6494,58.6648,92216.0
2016-01-14 11:25:00,76.25,76.3,76.17,76.28,115815.0,58.6648,58.7032,58.6032,58.6878,115815.0
2016-01-14 11:30:00,76.27,76.33,76.13,76.16,85630.0,58.6801,58.7263,58.5724,58.5955,85630.0
2016-01-14 11:35:00,76.15,76.22,76.13,76.21,100043.0,58.5878,58.6417,58.5724,58.634,100043.0
2016-01-14 11:40:00,76.2,76.31,76.18,76.3,97145.0,58.6263,58.7109,58.6109,58.7032,97145.0
2016-01-14 11:45:00,76.3,76.46,76.27,76.42,125109.0,58.7032,58.8263,58.6801,58.7956,125109.0
2016-01-14 11:50:00,76.42,76.44,76.26,76.33,70383.0,58.7956,58.8109,58.6725,58.7263,70383.0
2016-01-14 11:55:00,76.33,76.47,76.29,76.43,64846.0,58.7263,58.834,58.6955,58.8032,64846.0
2016-01-14 12:00:00,76.44,76.49,76.37,76.44,132651.0,58.8109,58.8494,58.7571,58.8109,132651.0
2016-01-14 12:05:00,76.43,76.48,76.27,76.28,78194.0,58.8032,58.8417,58.6801,58.6878,78194.0
2016-01-14 12:10:00,76.29,76.29,76.18,76.2,74986.0,58.6955,58.6955,58.6109,58.6263,74986.0
2016-01-14 12:15:00,76.21,76.25,76.17,76.24,62387.0,58.634,58.6648,58.6032,58.6571,62387.0
2016-01-14 12:20:00,76.24,76.29,76.15,76.23,89148.0,58.6571,58.6955,58.5878,58.6494,89148.0
2016-01-14 12:25:00,76.22,76.23,76.17,76.22,83132.0,58.6417,58.6494,58.6032,58.6417,83132.0
2016-01-14 12:30:00,76.23,76.28,76.18,76.24,64755.0,58.6494,58.6878,58.6109,58.6571,64755.0
2016-01-14 12:35:00,76.23,76.27,76.19,76.22,67296.0,58.6494,58.6801,58.6186,58.6417,67296.0
2016-01-14 12:40:00,76.24,76.3,76.19,76.24,83627.0,58.6571,58.7032,58.6186,58.6571,83627.0
2016-01-14 12:45:00,76.24,76.3,76.19,76.22,81942.0,58.6571,58.7032,58.6186,58.6417,81942.0
2016-01-14 12:50:00,76.22,76.22,76.1,76.19,85123.0,58.6417,58.6417,58.5494,58.6186,85123.0
2016-01-14 12:55:00,76.18,76.22,76.05,76.06,62469.0,58.6109,58.6417,58.5109,58.5186,62469.0
2016-01-14 13:00:00,76.06,76.13,76.04,76.1,60565.0,58.5186,58.5724,58.5032,58.5494,60565.0
2016-01-14 13:05:00,76.11,76.2,76.08,76.18,72488.0,58.557,58.6263,58.534,58.6109,72488.0
2016-01-14 13:10:00,76.18,76.24,76.14,76.16,69565.0,58.6109,58.6571,58.5801,58.5955,69565.0
2016-01-14 13:15:00,76.16,76.19,76.12,76.17,63342.0,58.5955,58.6186,58.5647,58.6032,63342.0
2016-01-14 13:20:00,76.17,76.36,76.16,76.34,93586.0,58.6032,58.7494,58.5955,58.734,93586.0
2016-01-14 13:25:00,76.34,76.37,76.22,76.28,58646.0,58.734,58.7571,58.6417,58.6878,58646.0
2016-01-14 13:30:00,76.29,76.31,76.23,76.29,54467.0,58.6955,58.7109,58.6494,58.6955,54467.0
2016-01-14 13:35:00,76.29,76.3,76.24,76.24,56978.0,58.6955,58.7032,58.6571,58.6571,56978.0
2016-01-14 13:40:00,76.24,76.28,76.2,76.21,50765.0,58.6571,58.6878,58.6263,58.634,50765.0
2016-01-14 13:45:00,76.21,76.25,76.19,76.21,57340.0,58.634,58.6648,58.6186,58.634,57340.0
2016-01-14 13:50:00,76.2,76.26,76.15,76.24,61734.0,58.6263,58.6725,58.5878,58.6571,61734.0
2016-01-14 13:55:00,76.24,76.34,76.23,76.3,79217.0,58.6571,58.734,58.6494,58.7032,79217.0
2016-01-14 14:00:00,76.3,76.33,76.2,76.2,80199.0,58.7032,58.7263,58.6263,58.6263,80199.0
2016-01-14 14:05:00,76.2,76.28,76.19,76.24,132643.0,58.6263,58.6878,58.6186,58.6571,132643.0
2016-01-14 14:10:00,76.24,76.27,76.21,76.24,111816.0,58.6571,58.6801,58.634,58.6571,111816.0
2016-01-14 14:15:00,76.23,76.34,76.22,76.24,87578.0,58.6494,58.734,58.6417,58.6571,87578.0
2016-01-14 14:20:00,76.24,76.37,76.23,76.33,86326.0,58.6571,58.7571,58.6494,58.7263,86326.0
2016-01-14 14:25:00,76.32,76.35,76.28,76.34,82004.0,58.7186,58.7417,58.6878,58.734,82004.0
2016-01-14 14:30:00,76.33,76.36,76.3,76.34,75619.0,58.7263,58.7494,58.7032,58.734,75619.0
2016-01-14 14:35:00,76.34,76.34,76.22,76.24,60425.0,58.734,58.734,58.6417,58.6571,60425.0
2016-01-14 14:40:00,76.24,76.32,76.24,76.26,55694.0,58.6571,58.7186,58.6571,58.6725,55694.0
2016-01-14 14:45:00,76.26,76.34,76.26,76.27,88402.0,58.6725,58.734,58.6725,58.6801,88402.0
2016-01-14 14:50:00,76.27,76.44,76.27,76.43,86071.0,58.6801,58.8109,58.6801,58.8032,86071.0
2016-01-14 14:55:00,76.43,76.54,76.42,76.49,178106.0,58.8032,58.8879,58.7956,58.8494,178106.0
2016-01-14 15:00:00,76.49,76.5,76.4,76.46,132814.0,58.8494,58.8571,58.7802,58.8263,132814.0
2016-01-14 15:05:00,76.47,76.49,76.4,76.47,104133.0,58.834,58.8494,58.7802,58.834,104133.0
2016-01-14 15:10:00,76.47,76.52,76.45,76.5,94831.0,58.834,58.8725,58.8186,58.8571,94831.0
2016-01-14 15:15:00,76.5,76.55,76.42,76.43,88170.0,58.8571,58.8956,58.7956,58.8032,88170.0
2016-01-14 15:20:00,76.43,76.44,76.32,76.42,124781.0,58.8032,58.8109,58.7186,58.7956,124781.0
2016-01-14 15:25:00,76.42,76.46,76.37,76.38,95343.0,58.7956,58.8263,58.7571,58.7648,95343.0
2016-01-14 15:30:00,76.38,76.41,76.2,76.24,125311.0,58.7648,58.7879,58.6263,58.6571,125311.0
2016-01-14 15:35:00,76.24,76.32,76.17,76.21,179630.0,58.6571,58.7186,58.6032,58.634,179630.0
2016-01-14 15:40:00,76.22,76.29,76.16,76.25,208321.0,58.6417,58.6955,58.5955,58.6648,208321.0
2016-01-14 15:45:00,76.26,76.31,76.12,76.13,281290.0,58.6725,58.7109,58.5647,58.5724,281290.0
2016-01-14 15:50:00,76.13,76.19,75.93,76.02,259553.0,58.5724,58.6186,58.4186,58.4878,259553.0
2016-01-14 15:55:00,76.02,76.17,76.01,76.13,624110.0,58.4878,58.6032,58.4801,58.5724,624110.0
2016-01-15 09:30:00,74.6,75.2,74.47,75.16,1333330.0,57.3953,57.8569,57.2953,57.8261,1333330.0
2016-01-15 09:35:00,75.16,75.17,74.87,74.99,175197.0,57.8261,57.8338,57.603,57.6953,175197.0
2016-01-15 09:40:00,75.01,75.06,74.82,74.85,125379.0,57.7107,57.7492,57.5646,57.5876,125379.0
2016-01-15 09:45:00,74.85,75.06,74.7,74.84,260728.0,57.5876,57.7492,57.4722,57.5799,260728.0
2016-01-15 09:50:00,74.85,75.02,74.72,74.95,188651.0,57.5876,57.7184,57.4876,57.6646,188651.0
2016-01-15 09:55:00,74.93,75.0,74.78,74.9,125212.0,57.6492,57.703,57.5338,57.6261,125212.0
2016-01-15 10:00:00,74.88,74.94,74.61,74.68,173903.0,57.6107,57.6569,57.403,57.4568,173903.0
2016-01-15 10:05:00,74.68,74.8,74.63,74.75,136217.0,57.4568,57.5492,57.4184,57.5107,136217.0
2016-01-15 10:10:00,74.77,74.85,74.7,74.8,112489.0,57.5261,57.5876,57.4722,57.5492,112489.0
2016-01-15 10:15:00,74.8,74.95,74.77,74.92,99787.0,57.5492,57.6646,57.5261,57.6415,99787.0
2016-01-15 10:20:00,74.92,75.05,74.89,75.02,139746.0,57.6415,57.7415,57.6184,57.7184,139746.0
2016-01-15 10:25:00,75.01,75.09,74.97,75.03,132377.0,57.7107,57.7723,57.68,57.7261,132377.0
2016-01-15 10:30:00,75.03,75.26,75.01,75.08,143748.0,57.7261,57.9031,57.7107,57.7646,143748.0
2016-01-15 10:35:00,75.09,75.32,75.07,75.32,102983.0,57.7723,57.9492,57.7569,57.9492,102983.0
2016-01-15 10:40:00,75.32,75.39,75.23,75.36,138848.0,57.9492,58.0031,57.88,57.98,138848.0
2016-01-15 10:45:00,75.36,75.41,75.31,75.39,152298.0,57.98,58.0185,57.9415,58.0031,152298.0
2016-01-15 10:50:00,75.4,75.41,75.31,75.34,106567.0,58.0108,58.0185,57.9415,57.9646,106567.0
2016-01-15 10:55:00,75.33,75.35,75.28,75.33,97649.0,57.9569,57.9723,57.9185,57.9569,97649.0
2016-01-15 11:00:00,75.32,75.38,75.25,75.33,139727.0,57.9492,57.9954,57.8954,57.9569,139727.0
2016-01-15 11:05:00,75.32,75.56,75.31,75.49,117038.0,57.9492,58.1339,57.9415,58.08,117038.0
2016-01-15 11:10:00,75.48,75.53,75.41,75.52,127777.0,58.0723,58.1108,58.0185,58.1031,127777.0
2016-01-15 11:15:00,75.51,75.51,75.36,75.41,129005.0,58.0954,58.0954,57.98,58.0185,129005.0
2016-01-15 11:20:00,75.41,75.48,75.36,75.44,78436.0,58.0185,58.0723,57.98,58.0416,78436.0
2016-01-15 11:25:00,75.44,75.61,75.44,75.57,113412.0,58.0416,58.1724,58.0416,58.1416,113412.0
2016-01-15 11:30:00,75.58,75.62,75.51,75.57,110211.0,58.1493,58.1801,58.0954,58.1416,110211.0
2016-01-15 11:35:00,75.57,75.63,75.51,75.6,128883.0,58.1416,58.1877,58.0954,58.1647,128883.0
2016-01-15 11:40:00,75.6,75.67,75.54,75.56,138815.0,58.1647,58.2185,58.1185,58.1339,138815.0
2016-01-15 11:45:00,75.55,75.68,75.54,75.65,134576.0,58.1262,58.2262,58.1185,58.2031,134576.0
2016-01-15 11:50:00,75.65,75.68,75.51,75.51,98305.0,58.2031,58.2262,58.0954,58.0954,98305.0
2016-01-15 11:55:00,75.52,75.62,75.44,75.58,103654.0,58.1031,58.1801,58.0416,58.1493,103654.0
2016-01-15 12:00:00,75.57,75.58,75.49,75.56,91989.0,58.1416,58.1493,58.08,58.1339,91989.0
2016-01-15 12:05:00,75.55,75.61,75.5,75.6,71791.0,58.1262,58.1724,58.0877,58.1647,71791.0
2016-01-15 12:10:00,75.59,75.62,75.44,75.47,79663.0,58.157,58.1801,58.0416,58.0646,79663.0
2016-01-15 12:15:00,75.48,75.48,75.33,75.33,79244.0,58.0723,58.0723,57.9569,57.9569,79244.0
2016-01-15 12:20:00,75.32,75.36,75.2,75.24,98773.0,57.9492,57.98,57.8569,57.8877,98773.0
2016-01-15 12:25:00,75.23,75.29,75.14,75.27,70244.0,57.88,57.9262,57.8108,57.9108,70244.0
2016-01-15 12:30:00,75.27,75.28,75.09,75.13,89180.0,57.9108,57.9185,57.7723,57.8031,89180.0
2016-01-15 12:35:00,75.13,75.15,75.02,75.05,83504.0,57.8031,57.8184,57.7184,57.7415,83504.0
2016-01-15 12:40:00,75.04,75.27,75.02,75.24,103904.0,57.7338,57.9108,57.7184,57.8877,103904.0
2016-01-15 12:45:00,75.25,75.34,75.25,75.3,91734.0,57.8954,57.9646,57.8954,57.9339,91734.0
2016-01-15 12:50:00,75.29,75.3,75.15,75.22,58609.0,57.9262,57.9339,57.8184,57.8723,58609.0
2016-01-15 12:55:00,75.23,75.26,75.15,75.18,112854.0,57.88,57.9031,57.8184,57.8415,112854.0
2016-01-15 13:00:00,75.18,75.23,75.15,75.16,95567.0,57.8415,57.88,57.8184,57.8261,95567.0
2016-01-15 13:05:00,75.15,75.2,75.07,75.1,106910.0,57.8184,57.8569,57.7569,57.78,106910.0
2016-01-15 13:10:00,75.1,75.19,75.06,75.12,80038.0,57.78,57.8492,57.7492,57.7954,80038.0
2016-01-15 13:15:00,75.12,75.18,75.08,75.14,81347.0,57.7954,57.8415,57.7646,57.8108,81347.0
2016-01-15 13:20:00,75.14,75.17,75.0,75.05,101178.0,57.8108,57.8338,57.703,57.7415,101178.0
2016-01-15 13:25:00,75.05,75.07,74.84,74.86,110264.0,57.7415,57.7569,57.5799,57.5953,110264.0
2016-01-15 13:30:00,74.85,74.9,74.8,74.84,105126.0,57.5876,57.6261,57.5492,57.5799,105126.0
2016-01-15 13:35:00,74.84,74.85,74.75,74.79,78905.0,57.5799,57.5876,57.5107,57.5415,78905.0
2016-01-15 13:40:00,74.78,74.91,74.75,74.87,91521.0,57.5338,57.6338,57.5107,57.603,91521.0
2016-01-15 13:45:00,74.86,74.95,74.85,74.9,119629.0,57.5953,57.6646,57.5876,57.6261,119629.0
2016-01-15 13:50:00,74.9,74.91,74.78,74.87,93469.0,57.6261,57.6338,57.5338,57.603,93469.0
2016-01-15 13:55:00,74.87,74.88,74.74,74.88,106487.0,57.603,57.6107,57.503,57.6107,106487.0
2016-01-15 14:00:00,74.87,74.92,74.85,74.87,70683.0,57.603,57.6415,57.5876,57.603,70683.0
2016-01-15 14:05:00,74.88,74.92,74.76,74.83,119950.0,57.6107,57.6415,57.5184,57.5722,119950.0
2016-01-15 14:10:00,74.83,74.98,74.83,74.92,92441.0,57.5722,57.6877,57.5722,57.6415,92441.0
2016-01-15 14:15:00,74.92,75.01,74.91,74.99,134374.0,57.6415,57.7107,57.6338,57.6953,134374.0
2016-01-15 14:20:00,74.99,75.02,74.91,74.96,71819.0,57.6953,57.7184,57.6338,57.6723,71819.0
2016-01-15 14:25:00,74.95,74.96,74.73,74.74,127204.0,57.6646,57.6723,57.4953,57.503,127204.0
2016-01-15 14:30:00,74.74,74.88,74.72,74.83,98654.0,57.503,57.6107,57.4876,57.5722,98654.0
2016-01-15 14:35:00,74.84,74.88,74.79,74.86,87209.0,57.5799,57.6107,57.5415,57.5953,87209.0
2016-01-15 14:40:00,74.86,74.96,74.85,74.91,88684.0,57.5953,57.6723,57.5876,57.6338,88684.0
2016-01-15 14:45:00,74.9,74.96,74.88,74.95,65554.0,57.6261,57.6723,57.6107,57.6646,65554.0
2016-01-15 14:50:00,74.96,75.23,74.91,75.17,207908.0,57.6723,57.88,57.6338,57.8338,207908.0
2016-01-15 14:55:00,75.18,75.23,75.14,75.17,142612.0,57.8415,57.88,57.8108,57.8338,142612.0
2016-01-15 15:00:00,75.17,75.19,75.01,75.19,198402.0,57.8338,57.8492,57.7107,57.8492,198402.0
2016-01-15 15:05:00,75.18,75.25,75.09,75.1,154177.0,57.8415,57.8954,57.7723,57.78,154177.0
2016-01-15 15:10:00,75.1,75.14,74.97,75.13,117646.0,57.78,57.8108,57.68,57.8031,117646.0
2016-01-15 15:15:00,75.13,75.15,74.85,74.92,194789.0,57.8031,57.8184,57.5876,57.6415,194789.0
2016-01-15 15:20:00,74.92,75.0,74.87,74.97,232281.0,57.6415,57.703,57.603,57.68,232281.0
2016-01-15 15:25:00,74.97,74.99,74.84,74.9,225747.0,57.68,57.6953,57.5799,57.6261,225747.0
2016-01-15 15:30:00,74.92,74.97,74.8,74.92,365691.0,57.6415,57.68,57.5492,57.6415,365691.0
2016-01-15 15:35:00,74.91,75.02,74.84,74.84,327841.0,57.6338,57.7184,57.5799,57.5799,327841.0
2016-01-15 15:40:00,74.84,74.93,74.79,74.9,306368.0,57.5799,57.6492,57.5415,57.6261,306368.0
2016-01-15 15:45:00,74.9,75.0,74.84,74.91,371649.0,57.6261,57.703,57.5799,57.6338,371649.0
2016-01-15 15:50:00,74.9,74.93,74.86,74.89,338921.0,57.6261,57.6492,57.5953,57.6184,338921.0
2016-01-15 15:55:00,74.9,74.97,74.78,74.97,809798.0,57.6261,57.68,57.5338,57.68,809798.0
2016-01-19 09:30:00,75.8,76.2,75.72,76.2,495108.0,58.3185,58.6263,58.257,58.6263,495108.0
2016-01-19 09:35:00,76.18,76.38,76.08,76.18,177601.0,58.6109,58.7648,58.534,58.6109,177601.0
2016-01-19 09:40:00,76.18,76.37,76.17,76.29,132814.0,58.6109,58.7571,58.6032,58.6955,132814.0
2016-01-19 09:45:00,76.28,76.42,76.22,76.36,141919.0,58.6878,58.7956,58.6417,58.7494,141919.0
2016-01-19 09:50:00,76.36,76.47,76.31,76.41,192883.0,58.7494,58.834,58.7109,58.7879,192883.0
2016-01-19 09:55:00,76.41,76.55,76.36,76.41,190780.0,58.7879,58.8956,58.7494,58.7879,190780.0
2016-01-19 10:00:00,76.42,76.43,76.09,76.14,137160.0,58.7956,58.8032,58.5417,58.5801,137160.0
2016-01-19 10:05:00,76.15,76.24,76.09,76.16,136720.0,58.5878,58.6571,58.5417,58.5955,136720.0
2016-01-19 10:10:00,76.16,76.18,75.96,76.02,257685.0,58.5955,58.6109,58.4416,58.4878,257685.0
2016-01-19 10:15:00,76.01,76.22,76.0,76.22,131023.0,58.4801,58.6417,58.4724,58.6417,131023.0
2016-01-19 10:20:00,76.22,76.32,76.21,76.25,141051.0,58.6417,58.7186,58.634,58.6648,141051.0
2016-01-19 10:25:00,76.26,76.32,76.21,76.24,84345.0,58.6725,58.7186,58.634,58.6571,84345.0
2016-01-19 10:30:00,76.24,76.32,76.11,76.11,97964.0,58.6571,58.7186,58.557,58.557,97964.0
2016-01-19 10:35:00,76.11,76.17,76.07,76.14,75483.0,58.557,58.6032,58.5263,58.5801,75483.0
2016-01-19 10:40:00,76.14,76.27,76.11,76.2,132942.0,58.5801,58.6801,58.557,58.6263,132942.0
2016-01-19 10:45:00,76.2,76.26,76.1,76.13,99736.0,58.6263,58.6725,58.5494,58.5724,99736.0
2016-01-19 10:50:00,76.13,76.24,76.02,76.02,86836.0,58.5724,58.6571,58.4878,58.4878,86836.0
2016-01-19 10:55:00,76.02,76.14,76.01,76.08,64550.0,58.4878,58.5801,58.4801,58.534,64550.0
2016-01-19 11:00:00,76.08,76.19,76.08,76.19,100865.0,58.534,58.6186,58.534,58.6186,100865.0
2016-01-19 11:05:00,76.18,76.24,76.12,76.23,100228.0,58.6109,58.6571,58.5647,58.6494,100228.0
2016-01-19 11:10:00,76.23,76.25,76.07,76.07,122012.0,58.6494,58.6648,58.5263,58.5263,122012.0
2016-01-19 11:15:00,76.07,76.17,76.04,76.07,79025.0,58.5263,58.6032,58.5032,58.5263,79025.0
2016-01-19 11:20:00,76.08,76.13,76.05,76.07,115220.0,58.534,58.5724,58.5109,58.5263,115220.0
2016-01-19 11:25:00,76.06,76.21,76.03,76.2,146440.0,58.5186,58.634,58.4955,58.6263,146440.0
2016-01-19 11:30:00,76.2,76.38,76.18,76.3,109008.0,58.6263,58.7648,58.6109,58.7032,109008.0
2016-01-19 11:35:00,76.31,76.44,76.3,76.42,97896.0,58.7109,58.8109,58.7032,58.7956,97896.0
2016-01-19 11:40:00,76.43,76.44,76.24,76.26,97636.0,58.8032,58.8109,58.6571,58.6725,97636.0
2016-01-19 11:45:00,76.26,76.32,76.25,76.28,75015.0,58.6725,58.7186,58.6648,58.6878,75015.0
2016-01-19 11:50:00,76.28,76.33,76.27,76.3,72458.0,58.6878,58.7263,58.6801,58.7032,72458.0
2016-01-19 11:55:00,76.31,76.39,76.25,76.34,94074.0,58.7109,58.7725,58.6648,58.734,94074.0
2016-01-19 12:00:00,76.34,76.39,76.29,76.33,59633.0,58.734,58.7725,58.6955,58.7263,59633.0
2016-01-19 12:05:00,76.32,76.33,76.19,76.19,75452.0,58.7186,58.7263,58.6186,58.6186,75452.0
2016-01-19 12:10:00,76.19,76.24,76.16,76.17,44138.0,58.6186,58.6571,58.5955,58.6032,44138.0
2016-01-19 12:15:00,76.16,76.17,76.07,76.07,122689.0,58.5955,58.6032,58.5263,58.5263,122689.0
2016-01-19 12:20:00,76.06,76.1,76.01,76.02,95324.0,58.5186,58.5494,58.4801,58.4878,95324.0
2016-01-19 12:25:00,76.03,76.11,75.92,76.1,226648.0,58.4955,58.557,58.4109,58.5494,226648.0
2016-01-19 12:30:00,76.09,76.12,76.05,76.11,85077.0,58.5417,58.5647,58.5109,58.557,85077.0
2016-01-19 12:35:00,76.11,76.12,76.06,76.09,162552.0,58.557,58.5647,58.5186,58.5417,162552.0
2016-01-19 12:40:00,76.09,76.11,76.01,76.02,193178.0,58.5417,58.557,58.4801,58.4878,193178.0
2016-01-19 12:45:00,76.02,76.13,75.99,76.12,147815.0,58.4878,58.5724,58.4647,58.5647,147815.0
2016-01-19 12:50:00,76.11,76.21,76.1,76.19,82324.0,58.557,58.634,58.5494,58.6186,82324.0
2016-01-19 12:55:00,76.19,76.26,76.18,76.23,83991.0,58.6186,58.6725,58.6109,58.6494,83991.0
2016-01-19 13:00:00,76.24,76.33,76.23,76.29,84656.0,58.6571,58.7263,58.6494,58.6955,84656.0
2016-01-19 13:05:00,76.29,76.31,76.25,76.26,92529.0,58.6955,58.7109,58.6648,58.6725,92529.0
2016-01-19 13:10:00,76.27,76.37,76.26,76.3,61114.0,58.6801,58.7571,58.6725,58.7032,61114.0
2016-01-19 13:15:00,76.31,76.35,76.27,76.34,63247.0,58.7109,58.7417,58.6801,58.734,63247.0
2016-01-19 13:20:00,76.33,76.41,76.3,76.31,70012.0,58.7263,58.7879,58.7032,58.7109,70012.0
2016-01-19 13:25:00,76.31,76.34,76.22,76.25,75829.0,58.7109,58.734,58.6417,58.6648,75829.0
2016-01-19 13:30:00,76.24,76.3,76.2,76.29,55668.0,58.6571,58.7032,58.6263,58.6955,55668.0
2016-01-19 13:35:00,76.3,76.41,76.28,76.4,77476.0,58.7032,58.7879,58.6878,58.7802,77476.0
2016-01-19 13:40:00,76.39,76.39,76.29,76.3,92256.0,58.7725,58.7725,58.6955,58.7032,92256.0
2016-01-19 13:45:00,76.3,76.39,76.29,76.38,66890.0,58.7032,58.7725,58.6955,58.7648,66890.0
2016-01-19 13:50:00,76.38,76.42,76.35,76.38,65385.0,58.7648,58.7956,58.7417,58.7648,65385.0
2016-01-19 13:55:00,76.38,76.49,76.38,76.48,65565.0,58.7648,58.8494,58.7648,58.8417,65565.0
2016-01-19 14:00:00,76.47,76.57,76.46,76.52,124560.0,58.834,58.911,58.8263,58.8725,124560.0
2016-01-19 14:05:00,76.52,76.55,76.4,76.41,105762.0,58.8725,58.8956,58.7802,58.7879,105762.0
2016-01-19 14:10:00,76.41,76.48,76.39,76.43,118277.0,58.7879,58.8417,58.7725,58.8032,118277.0
2016-01-19 14:15:00,76.44,76.44,76.34,76.36,80268.0,58.8109,58.8109,58.734,58.7494,80268.0
2016-01-19 14:20:00,76.36,76.39,76.27,76.39,127296.0,58.7494,58.7725,58.6801,58.7725,127296.0
2016-01-19 14:25:00,76.39,76.46,76.37,76.46,97560.0,58.7725,58.8263,58.7571,58.8263,97560.0
2016-01-19 14:30:00,76.46,76.5,76.43,76.48,62142.0,58.8263,58.8571,58.8032,58.8417,62142.0
2016-01-19 14:35:00,76.49,76.5,76.42,76.5,135988.0,58.8494,58.8571,58.7956,58.8571,135988.0
2016-01-19 14:40:00,76.49,76.55,76.39,76.4,121031.0,58.8494,58.8956,58.7725,58.7802,121031.0
2016-01-19 14:45:00,76.4,76.4,76.25,76.31,152837.0,58.7802,58.7802,58.6648,58.7109,152837.0
2016-01-19 14:50:00,76.32,76.33,76.25,76.33,84277.0,58.7186,58.7263,58.6648,58.7263,84277.0
2016-01-19 14:55:00,76.33,76.33,76.2,76.31,154521.0,58.7263,58.7263,58.6263,58.7109,154521.0
2016-01-19 15:00:00,76.3,76.36,76.21,76.33,178613.0,58.7032,58.7494,58.634,58.7263,178613.0
2016-01-19 15:05:00,76.32,76.37,76.22,76.36,161782.0,58.7186,58.7571,58.6417,58.7494,161782.0
2016-01-19 15:10:00,76.37,76.47,76.35,76.45,176361.0,58.7571,58.834,58.7417,58.8186,176361.0
2016-01-19 15:15:00,76.47,76.49,76.37,76.41,192052.0,58.834,58.8494,58.7571,58.7879,192052.0
2016-01-19 15:20:00,76.41,76.52,76.39,76.48,120882.0,58.7879,58.8725,58.7725,58.8417,120882.0
2016-01-19 15:25:00,76.48,76.57,76.47,76.52,170964.0,58.8417,58.911,58.834,58.8725,170964.0
2016-01-19 15:30:00,76.52,76.63,76.51,76.56,239016.0,58.8725,58.9571,58.8648,58.9033,239016.0
2016-01-19 15:35:00,76.57,76.6,76.44,76.49,259674.0,58.911,58.934,58.8109,58.8494,259674.0
2016-01-19 15:40:00,76.49,76.67,76.45,76.65,233176.0,58.8494,58.9879,58.8186,58.9725,233176.0
2016-01-19 15:45:00,76.65,76.88,76.53,76.85,291531.0,58.9725,59.1495,58.8802,59.1264,291531.0
2016-01-19 15:50:00,76.85,76.91,76.8,76.9,251387.0,59.1264,59.1725,59.0879,59.1649,251387.0
2016-01-19 15:55:00,76.89,76.89,76.69,76.71,468102.0,59.1572,59.1572,59.0033,59.0187,468102.0
2016-01-20 09:30:00,75.29,75.66,75.29,75.48,645141.0,58.4325,58.7197,58.4325,58.58,645141.0
2016-01-20 09:35:00,75.48,75.52,75.21,75.37,391810.0,58.58,58.611,58.3705,58.4946,391810.0
2016-01-20 09:40:00,75.38,75.65,75.32,75.34,403643.0,58.5024,58.7119,58.4558,58.4713,403643.0
2016-01-20 09:45:00,75.35,75.56,75.3,75.51,260084.0,58.4791,58.6421,58.4403,58.6033,260084.0
2016-01-20 09:50:00,75.51,75.63,75.33,75.52,240017.0,58.6033,58.6964,58.4636,58.611,240017.0
2016-01-20 09:55:00,75.53,75.65,75.4,75.56,198720.0,58.6188,58.7119,58.5179,58.6421,198720.0
2016-01-20 10:00:00,75.55,75.68,75.52,75.67,195730.0,58.6343,58.7352,58.611,58.7275,195730.0
2016-01-20 10:05:00,75.66,75.85,75.61,75.8,204549.0,58.7197,58.8672,58.6809,58.8284,204549.0
2016-01-20 10:10:00,75.79,75.86,75.65,75.8,199603.0,58.8206,58.8749,58.7119,58.8284,199603.0
2016-01-20 10:15:00,75.8,75.84,75.7,75.79,173735.0,58.8284,58.8594,58.7507,58.8206,173735.0
2016-01-20 10:20:00,75.79,75.87,75.67,75.76,138016.0,58.8206,58.8827,58.7275,58.7973,138016.0
2016-01-20 10:25:00,75.75,75.8,75.64,75.68,120107.0,58.7896,58.8284,58.7042,58.7352,120107.0
2016-01-20 10:30:00,75.67,75.75,75.52,75.6,153592.0,58.7275,58.7896,58.611,58.6731,153592.0
2016-01-20 10:35:00,75.59,75.6,75.41,75.48,171883.0,58.6654,58.6731,58.5257,58.58,171883.0
2016-01-20 10:40:00,75.48,75.59,75.44,75.54,194754.0,58.58,58.6654,58.549,58.6266,194754.0
2016-01-20 10:45:00,75.55,75.59,75.47,75.51,134566.0,58.6343,58.6654,58.5722,58.6033,134566.0
2016-01-20 10:50:00,75.5,75.54,75.35,75.36,219785.0,58.5955,58.6266,58.4791,58.4869,219785.0
2016-01-20 10:55:00,75.36,75.4,75.29,75.33,168942.0,58.4869,58.5179,58.4325,58.4636,168942.0
2016-01-20 11:00:00,75.33,75.44,75.31,75.4,156339.0,58.4636,58.549,58.4481,58.5179,156339.0
2016-01-20 11:05:00,75.39,75.4,75.27,75.29,153145.0,58.5102,58.5179,58.417,58.4325,153145.0
2016-01-20 11:10:00,75.3,75.42,75.26,75.36,192878.0,58.4403,58.5334,58.4093,58.4869,192878.0
2016-01-20 11:15:00,75.37,75.56,75.35,75.48,222106.0,58.4946,58.6421,58.4791,58.58,222106.0
2016-01-20 11:20:00,75.48,75.53,75.36,75.37,125003.0,58.58,58.6188,58.4869,58.4946,125003.0
2016-01-20 11:25:00,75.36,75.38,75.27,75.32,142857.0,58.4869,58.5024,58.417,58.4558,142857.0
2016-01-20 11:30:00,75.32,75.45,75.31,75.41,90729.0,58.4558,58.5567,58.4481,58.5257,90729.0
2016-01-20 11:35:00,75.4,75.41,75.25,75.3,98285.0,58.5179,58.5257,58.4015,58.4403,98285.0
2016-01-20 11:40:00,75.29,75.37,75.25,75.3,137574.0,58.4325,58.4946,58.4015,58.4403,137574.0
2016-01-20 11:45:00,75.3,75.38,75.24,75.25,97441.0,58.4403,58.5024,58.3937,58.4015,97441.0
2016-01-20 11:50:00,75.25,75.27,75.15,75.15,72401.0,58.4015,58.417,58.3239,58.3239,72401.0
2016-01-20 11:55:00,75.16,75.2,75.11,75.11,101307.0,58.3317,58.3627,58.2928,58.2928,101307.0
2016-01-20 12:00:00,75.11,75.2,75.1,75.17,126385.0,58.2928,58.3627,58.2851,58.3394,126385.0
2016-01-20 12:05:00,75.18,75.18,74.97,75.02,183230.0,58.3472,58.3472,58.1842,58.223,183230.0
2016-01-20 12:10:00,75.01,75.05,74.97,75.0,104521.0,58.2152,58.2463,58.1842,58.2075,104521.0
2016-01-20 12:15:00,74.99,74.99,74.86,74.89,112995.0,58.1997,58.1997,58.0988,58.1221,112995.0
2016-01-20 12:20:00,74.88,74.89,74.68,74.73,119850.0,58.1143,58.1221,57.9591,57.9979,119850.0
2016-01-20 12:25:00,74.74,74.77,74.62,74.67,146851.0,58.0057,58.029,57.9126,57.9514,146851.0
2016-01-20 12:30:00,74.67,74.77,74.66,74.7,102024.0,57.9514,58.029,57.9436,57.9746,102024.0
2016-01-20 12:35:00,74.7,74.73,74.51,74.56,94315.0,57.9746,57.9979,57.8272,57.866,94315.0
2016-01-20 12:40:00,74.56,74.67,74.56,74.58,117926.0,57.866,57.9514,57.866,57.8815,117926.0
2016-01-20 12:45:00,74.58,74.62,74.47,74.54,110369.0,57.8815,57.9126,57.7961,57.8505,110369.0
2016-01-20 12:50:00,74.54,74.59,74.46,74.58,146294.0,57.8505,57.8893,57.7884,57.8815,146294.0
2016-01-20 12:55:00,74.57,74.8,74.55,74.77,140707.0,57.8738,58.0523,57.8582,58.029,140707.0
2016-01-20 13:00:00,74.77,74.9,74.68,74.89,172362.0,58.029,58.1299,57.9591,58.1221,172362.0
2016-01-20 13:05:00,74.89,74.94,74.83,74.88,161740.0,58.1221,58.1609,58.0755,58.1143,161740.0
2016-01-20 13:10:00,74.88,74.95,74.86,74.89,130973.0,58.1143,58.1687,58.0988,58.1221,130973.0
2016-01-20 13:15:00,74.9,74.9,74.77,74.8,183698.0,58.1299,58.1299,58.029,58.0523,183698.0
2016-01-20 13:20:00,74.79,74.96,74.77,74.88,119372.0,58.0445,58.1764,58.029,58.1143,119372.0
2016-01-20 13:25:00,74.89,74.99,74.85,74.89,133788.0,58.1221,58.1997,58.0911,58.1221,133788.0
2016-01-20 13:30:00,74.89,75.05,74.87,74.95,148820.0,58.1221,58.2463,58.1066,58.1687,148820.0
2016-01-20 13:35:00,74.95,75.03,74.84,75.02,151760.0,58.1687,58.2308,58.0833,58.223,151760.0
2016-01-20 13:40:00,75.02,75.15,75.0,75.14,118269.0,58.223,58.3239,58.2075,58.3161,118269.0
2016-01-20 13:45:00,75.15,75.21,75.03,75.09,106614.0,58.3239,58.3705,58.2308,58.2773,106614.0
2016-01-20 13:50:00,75.08,75.13,75.01,75.11,153300.0,58.2696,58.3084,58.2152,58.2928,153300.0
2016-01-20 13:55:00,75.11,75.14,75.02,75.04,96031.0,58.2928,58.3161,58.223,58.2385,96031.0
2016-01-20 14:00:00,75.04,75.11,75.01,75.03,156530.0,58.2385,58.2928,58.2152,58.2308,156530.0
2016-01-20 14:05:00,75.04,75.17,75.03,75.09,183094.0,58.2385,58.3394,58.2308,58.2773,183094.0
2016-01-20 14:10:00,75.1,75.15,75.06,75.11,183931.0,58.2851,58.3239,58.254,58.2928,183931.0
2016-01-20 14:15:00,75.12,75.23,75.09,75.14,212931.0,58.3006,58.386,58.2773,58.3161,212931.0
2016-01-20 14:20:00,75.14,75.16,75.03,75.14,188991.0,58.3161,58.3317,58.2308,58.3161,188991.0
2016-01-20 14:25:00,75.14,75.17,75.07,75.16,176714.0,58.3161,58.3394,58.2618,58.3317,176714.0
2016-01-20 14:30:00,75.17,75.17,75.08,75.13,216111.0,58.3394,58.3394,58.2696,58.3084,216111.0
2016-01-20 14:35:00,75.14,75.17,75.03,75.16,148644.0,58.3161,58.3394,58.2308,58.3317,148644.0
2016-01-20 14:40:00,75.16,75.17,75.1,75.14,143474.0,58.3317,58.3394,58.2851,58.3161,143474.0
2016-01-20 14:45:00,75.14,75.23,75.12,75.21,210541.0,58.3161,58.386,58.3006,58.3705,210541.0
2016-01-20 14:50:00,75.21,75.42,75.19,75.37,194181.0,58.3705,58.5334,58.3549,58.4946,194181.0
2016-01-20 14:55:00,75.37,75.45,75.26,75.27,240709.0,58.4946,58.5567,58.4093,58.417,240709.0
2016-01-20 15:00:00,75.27,75.39,75.25,75.36,281124.0,58.417,58.5102,58.4015,58.4869,281124.0
2016-01-20 15:05:00,75.36,75.5,75.35,75.4,298323.0,58.4869,58.5955,58.4791,58.5179,298323.0
2016-01-20 15:10:00,75.4,75.42,75.33,75.42,206613.0,58.5179,58.5334,58.4636,58.5334,206613.0
2016-01-20 15:15:00,75.42,75.69,75.39,75.54,273335.0,58.5334,58.743,58.5102,58.6266,273335.0
2016-01-20 15:20:00,75.55,75.75,75.53,75.74,295527.0,58.6343,58.7896,58.6188,58.7818,295527.0
2016-01-20 15:25:00,75.75,75.91,75.66,75.84,263299.0,58.7896,58.9137,58.7197,58.8594,263299.0
2016-01-20 15:30:00,75.84,75.96,75.71,75.72,344830.0,58.8594,58.9525,58.7585,58.7663,344830.0
2016-01-20 15:35:00,75.72,75.97,75.72,75.96,276175.0,58.7663,58.9603,58.7663,58.9525,276175.0
2016-01-20 15:40:00,75.96,76.09,75.91,76.03,385173.0,58.9525,59.0534,58.9137,59.0069,385173.0
2016-01-20 15:45:00,76.02,76.04,75.68,75.93,425124.0,58.9991,59.0146,58.7352,58.9292,425124.0
2016-01-20 15:50:00,75.93,76.02,75.82,75.99,497694.0,58.9292,58.9991,58.8439,58.9758,497694.0
2016-01-20 15:55:00,75.99,76.02,75.82,75.83,572265.0,58.9758,58.9991,58.8439,58.8516,572265.0
2016-01-21 09:30:00,76.02,76.06,75.56,75.98,351999.0,58.9991,59.0301,58.6421,58.9681,351999.0
2016-01-21 09:35:00,76.0,76.15,75.7,75.75,127437.0,58.9836,59.1,58.7507,58.7896,127437.0
2016-01-21 09:40:00,75.74,75.81,75.49,75.52,118795.0,58.7818,58.8361,58.5878,58.611,118795.0
2016-01-21 09:45:00,75.53,75.58,75.41,75.53,109729.0,58.6188,58.6576,58.5257,58.6188,109729.0
2016-01-21 09:50:00,75.55,75.65,75.47,75.51,181186.0,58.6343,58.7119,58.5722,58.6033,181186.0
2016-01-21 09:55:00,75.51,75.57,75.46,75.5,128214.0,58.6033,58.6499,58.5645,58.5955,128214.0
2016-01-21 10:00:00,75.51,75.59,75.42,75.59,112803.0,58.6033,58.6654,58.5334,58.6654,112803.0
2016-01-21 10:05:00,75.59,75.63,75.5,75.56,174638.0,58.6654,58.6964,58.5955,58.6421,174638.0
2016-01-21 10:10:00,75.55,75.84,75.55,75.72,133113.0,58.6343,58.8594,58.6343,58.7663,133113.0
2016-01-21 10:15:00,75.73,76.02,75.73,76.02,166316.0,58.774,58.9991,58.774,58.9991,166316.0
2016-01-21 10:20:00,76.02,76.21,76.01,76.06,178264.0,58.9991,59.1466,58.9913,59.0301,178264.0
2016-01-21 10:25:00,76.07,76.2,76.06,76.11,97363.0,59.0379,59.1388,59.0301,59.0689,97363.0
2016-01-21 10:30:00,76.11,76.13,76.03,76.09,127716.0,59.0689,59.0845,59.0069,59.0534,127716.0
2016-01-21 10:35:00,76.1,76.22,76.09,76.18,112910.0,59.0612,59.1543,59.0534,59.1233,112910.0
2016-01-21 10:40:00,76.19,76.27,76.15,76.22,150010.0,59.131,59.1931,59.1,59.1543,150010.0
2016-01-21 10:45:00,76.22,76.47,76.21,76.42,145689.0,59.1543,59.3483,59.1466,59.3095,145689.0
2016-01-21 10:50:00,76.43,76.49,76.38,76.47,144780.0,59.3173,59.3639,59.2785,59.3483,144780.0
2016-01-21 10:55:00,76.48,76.5,76.36,76.38,215504.0,59.3561,59.3716,59.263,59.2785,215504.0
2016-01-21 11:00:00,76.38,76.5,76.29,76.5,294293.0,59.2785,59.3716,59.2086,59.3716,294293.0
2016-01-21 11:05:00,76.5,76.5,76.46,76.49,240383.0,59.3716,59.3716,59.3406,59.3639,240383.0
2016-01-21 11:10:00,76.49,76.57,76.46,76.51,597838.0,59.3639,59.426,59.3406,59.3794,597838.0
2016-01-21 11:15:00,76.52,76.54,76.38,76.4,158622.0,59.3871,59.4027,59.2785,59.294,158622.0
2016-01-21 11:20:00,76.41,76.5,76.38,76.43,143812.0,59.3018,59.3716,59.2785,59.3173,143812.0
2016-01-21 11:25:00,76.43,76.5,76.4,76.41,141356.0,59.3173,59.3716,59.294,59.3018,141356.0
2016-01-21 11:30:00,76.41,76.5,76.41,76.45,141739.0,59.3018,59.3716,59.3018,59.3328,141739.0
2016-01-21 11:35:00,76.45,76.5,76.43,76.49,197630.0,59.3328,59.3716,59.3173,59.3639,197630.0
2016-01-21 11:40:00,76.48,76.49,76.28,76.31,99462.0,59.3561,59.3639,59.2009,59.2242,99462.0
2016-01-21 11:45:00,76.31,76.41,76.26,76.41,81096.0,59.2242,59.3018,59.1854,59.3018,81096.0
2016-01-21 11:50:00,76.41,76.47,76.4,76.43,81424.0,59.3018,59.3483,59.294,59.3173,81424.0
2016-01-21 11:55:00,76.43,76.5,76.43,76.47,111052.0,59.3173,59.3716,59.3173,59.3483,111052.0
2016-01-21 12:00:00,76.47,76.56,76.47,76.53,314293.0,59.3483,59.4182,59.3483,59.3949,314293.0
2016-01-21 12:05:00,76.53,76.62,76.51,76.59,91586.0,59.3949,59.4648,59.3794,59.4415,91586.0
2016-01-21 12:10:00,76.6,76.62,76.53,76.61,61046.0,59.4492,59.4648,59.3949,59.457,61046.0
2016-01-21 12:15:00,76.62,76.73,76.6,76.72,130327.0,59.4648,59.5501,59.4492,59.5424,130327.0
2016-01-21 12:20:00,76.71,76.73,76.69,76.71,122762.0,59.5346,59.5501,59.5191,59.5346,122762.0
2016-01-21 12:25:00,76.72,76.83,76.72,76.8,173519.0,59.5424,59.6277,59.5424,59.6045,173519.0
2016-01-21 12:30:00,76.8,76.87,76.75,76.85,77947.0,59.6045,59.6588,59.5656,59.6433,77947.0
2016-01-21 12:35:00,76.85,76.93,76.84,76.9,65900.0,59.6433,59.7053,59.6355,59.6821,65900.0
2016-01-21 12:40:00,76.91,76.98,76.9,76.9,60820.0,59.6898,59.7442,59.6821,59.6821,60820.0
2016-01-21 12:45:00,76.91,76.94,76.83,76.85,77780.0,59.6898,59.7131,59.6277,59.6433,77780.0
2016-01-21 12:50:00,76.85,76.9,76.79,76.82,66449.0,59.6433,59.6821,59.5967,59.62,66449.0
2016-01-21 12:55:00,76.81,76.82,76.7,76.73,126910.0,59.6122,59.62,59.5268,59.5501,126910.0
2016-01-21 13:00:00,76.73,76.91,76.73,76.89,75183.0,59.5501,59.6898,59.5501,59.6743,75183.0
2016-01-21 13:05:00,76.89,76.99,76.89,76.99,49569.0,59.6743,59.7519,59.6743,59.7519,49569.0
2016-01-21 13:10:00,76.99,76.99,76.92,76.92,60159.0,59.7519,59.7519,59.6976,59.6976,60159.0
2016-01-21 13:15:00,76.92,76.97,76.9,76.95,88681.0,59.6976,59.7364,59.6821,59.7209,88681.0
2016-01-21 13:20:00,76.96,76.96,76.78,76.84,104139.0,59.7286,59.7286,59.5889,59.6355,104139.0
2016-01-21 13:25:00,76.84,76.88,76.76,76.78,73174.0,59.6355,59.6665,59.5734,59.5889,73174.0
2016-01-21 13:30:00,76.76,76.85,76.68,76.69,120049.0,59.5734,59.6433,59.5113,59.5191,120049.0
2016-01-21 13:35:00,76.7,76.72,76.59,76.64,79798.0,59.5268,59.5424,59.4415,59.4803,79798.0
2016-01-21 13:40:00,76.64,76.73,76.6,76.61,55804.0,59.4803,59.5501,59.4492,59.457,55804.0
2016-01-21 13:45:00,76.6,76.73,76.58,76.7,71601.0,59.4492,59.5501,59.4337,59.5268,71601.0
2016-01-21 13:50:00,76.7,76.7,76.51,76.53,109584.0,59.5268,59.5268,59.3794,59.3949,109584.0
2016-01-21 13:55:00,76.55,76.59,76.45,76.58,128997.0,59.4104,59.4415,59.3328,59.4337,128997.0
2016-01-21 14:00:00,76.6,76.79,76.56,76.78,161907.0,59.4492,59.5967,59.4182,59.5889,161907.0
2016-01-21 14:05:00,76.77,76.87,76.71,76.74,120481.0,59.5812,59.6588,59.5346,59.5579,120481.0
2016-01-21 14:10:00,76.73,76.73,76.45,76.52,78188.0,59.5501,59.5501,59.3328,59.3871,78188.0
2016-01-21 14:15:00,76.53,76.54,76.32,76.38,71526.0,59.3949,59.4027,59.2319,59.2785,71526.0
2016-01-21 14:20:00,76.37,76.46,76.3,76.33,82155.0,59.2707,59.3406,59.2164,59.2397,82155.0
2016-01-21 14:25:00,76.33,76.42,76.27,76.38,63867.0,59.2397,59.3095,59.1931,59.2785,63867.0
2016-01-21 14:30:00,76.38,76.58,76.38,76.56,134274.0,59.2785,59.4337,59.2785,59.4182,134274.0
2016-01-21 14:35:00,76.57,76.77,76.56,76.69,122938.0,59.426,59.5812,59.4182,59.5191,122938.0
2016-01-21 14:40:00,76.69,76.94,76.68,76.83,183229.0,59.5191,59.7131,59.5113,59.6277,183229.0
2016-01-21 14:45:00,76.81,76.9,76.76,76.78,109401.0,59.6122,59.6821,59.5734,59.5889,109401.0
2016-01-21 14:50:00,76.79,76.82,76.65,76.76,113464.0,59.5967,59.62,59.488,59.5734,113464.0
2016-01-21 14:55:00,76.76,76.87,76.73,76.81,83123.0,59.5734,59.6588,59.5501,59.6122,83123.0
2016-01-21 15:00:00,76.82,76.88,76.78,76.81,171347.0,59.62,59.6665,59.5889,59.6122,171347.0
2016-01-21 15:05:00,76.8,76.83,76.64,76.74,174246.0,59.6045,59.6277,59.4803,59.5579,174246.0
2016-01-21 15:10:00,76.76,76.86,76.68,76.77,91871.0,59.5734,59.651,59.5113,59.5812,91871.0
2016-01-21 15:15:00,76.78,76.81,76.65,76.76,95139.0,59.5889,59.6122,59.488,59.5734,95139.0
2016-01-21 15:20:00,76.76,76.85,76.64,76.83,149337.0,59.5734,59.6433,59.4803,59.6277,149337.0
2016-01-21 15:25:00,76.83,76.95,76.81,76.91,153317.0,59.6277,59.7209,59.6122,59.6898,153317.0
2016-01-21 15:30:00,76.91,77.09,76.9,77.09,269975.0,59.6898,59.8295,59.6821,59.8295,269975.0
2016-01-21 15:35:00,77.1,77.18,76.99,77.07,164496.0,59.8373,59.8994,59.7519,59.814,164496.0
2016-01-21 15:40:00,77.06,77.14,77.02,77.03,199211.0,59.8062,59.8683,59.7752,59.783,199211.0
2016-01-21 15:45:00,77.02,77.02,76.78,76.79,212699.0,59.7752,59.7752,59.5889,59.5967,212699.0
2016-01-21 15:50:00,76.78,76.91,76.78,76.87,158107.0,59.5889,59.6898,59.5889,59.6588,158107.0
2016-01-21 15:55:00,76.87,76.9,76.73,76.73,314395.0,59.6588,59.6821,59.5501,59.5501,314395.0
2016-01-22 09:30:00,77.4,77.44,76.68,76.69,339932.0,60.0701,60.1012,59.5113,59.5191,339932.0
2016-01-22 09:35:00,76.68,77.06,76.55,77.05,205919.0,59.5113,59.8062,59.4104,59.7985,205919.0
2016-01-22 09:40:00,77.05,77.33,76.98,77.29,102185.0,59.7985,60.0158,59.7442,59.9847,102185.0
2016-01-22 09:45:00,77.26,77.47,77.25,77.36,82286.0,59.9615,60.1244,59.9537,60.0391,82286.0
2016-01-22 09:50:00,77.37,77.48,77.25,77.48,127467.0,60.0468,60.1322,59.9537,60.1322,127467.0
2016-01-22 09:55:00,77.48,77.56,77.37,77.56,206057.0,60.1322,60.1943,60.0468,60.1943,206057.0
2016-01-22 10:00:00,77.55,77.75,77.53,77.72,167153.0,60.1865,60.3417,60.171,60.3185,167153.0
2016-01-22 10:05:00,77.73,77.8,77.63,77.72,186875.0,60.3262,60.3806,60.2486,60.3185,186875.0
2016-01-22 10:10:00,77.73,77.74,77.58,77.6,135040.0,60.3262,60.334,60.2098,60.2253,135040.0
2016-01-22 10:15:00,77.6,77.66,77.5,77.6,226061.0,60.2253,60.2719,60.1477,60.2253,226061.0
2016-01-22 10:20:00,77.59,77.73,77.57,77.69,149141.0,60.2176,60.3262,60.2021,60.2952,149141.0
2016-01-22 10:25:00,77.69,77.86,77.68,77.8,452195.0,60.2952,60.4271,60.2874,60.3806,452195.0
2016-01-22 10:30:00,77.81,77.87,77.73,77.86,103782.0,60.3883,60.4349,60.3262,60.4271,103782.0
2016-01-22 10:35:00,77.86,77.97,77.82,77.97,194290.0,60.4271,60.5125,60.3961,60.5125,194290.0
2016-01-22 10:40:00,77.96,77.97,77.73,77.77,137244.0,60.5047,60.5125,60.3262,60.3573,137244.0
2016-01-22 10:45:00,77.77,77.84,77.76,77.83,119320.0,60.3573,60.4116,60.3495,60.4038,119320.0
2016-01-22 10:50:00,77.83,77.92,77.8,77.83,81185.0,60.4038,60.4737,60.3806,60.4038,81185.0
2016-01-22 10:55:00,77.83,77.84,77.72,77.75,65374.0,60.4038,60.4116,60.3185,60.3417,65374.0
2016-01-22 11:00:00,77.75,77.85,77.71,77.85,74165.0,60.3417,60.4194,60.3107,60.4194,74165.0
2016-01-22 11:05:00,77.85,77.87,77.74,77.78,110267.0,60.4194,60.4349,60.334,60.365,110267.0
2016-01-22 11:10:00,77.79,77.79,77.65,77.68,85571.0,60.3728,60.3728,60.2641,60.2874,85571.0
2016-01-22 11:15:00,77.67,77.7,77.6,77.66,81290.0,60.2797,60.3029,60.2253,60.2719,81290.0
2016-01-22 11:20:00,77.66,77.71,77.54,77.55,101172.0,60.2719,60.3107,60.1788,60.1865,101172.0
2016-01-22 11:25:00,77.56,77.64,77.55,77.63,75729.0,60.1943,60.2564,60.1865,60.2486,75729.0
2016-01-22 11:30:00,77.62,77.64,77.55,77.56,71808.0,60.2409,60.2564,60.1865,60.1943,71808.0
2016-01-22 11:35:00,77.57,77.58,77.5,77.53,69275.0,60.2021,60.2098,60.1477,60.171,69275.0
2016-01-22 11:40:00,77.53,77.63,77.52,77.62,76986.0,60.171,60.2486,60.1632,60.2409,76986.0
2016-01-22 11:45:00,77.62,77.7,77.56,77.6,55256.0,60.2409,60.3029,60.1943,60.2253,55256.0
2016-01-22 11:50:00,77.6,77.61,77.48,77.48,137183.0,60.2253,60.2331,60.1322,60.1322,137183.0
2016-01-22 11:55:00,77.49,77.6,77.48,77.55,71012.0,60.14,60.2253,60.1322,60.1865,71012.0
2016-01-22 12:00:00,77.55,77.66,77.54,77.59,73914.0,60.1865,60.2719,60.1788,60.2176,73914.0
2016-01-22 12:05:00,77.6,77.65,77.54,77.56,153396.0,60.2253,60.2641,60.1788,60.1943,153396.0
2016-01-22 12:10:00,77.57,77.58,77.45,77.53,96256.0,60.2021,60.2098,60.1089,60.171,96256.0
2016-01-22 12:15:00,77.52,77.55,77.45,77.46,72489.0,60.1632,60.1865,60.1089,60.1167,72489.0
2016-01-22 12:20:00,77.47,77.52,77.43,77.45,71226.0,60.1244,60.1632,60.0934,60.1089,71226.0
2016-01-22 12:25:00,77.45,77.5,77.44,77.46,80753.0,60.1089,60.1477,60.1012,60.1167,80753.0
2016-01-22 12:30:00,77.46,77.46,77.35,77.39,62726.0,60.1167,60.1167,60.0313,60.0624,62726.0
2016-01-22 12:35:00,77.4,77.41,77.37,77.4,48285.0,60.0701,60.0779,60.0468,60.0701,48285.0
2016-01-22 12:40:00,77.41,77.45,77.37,77.41,63876.0,60.0779,60.1089,60.0468,60.0779,63876.0
2016-01-22 12:45:00,77.4,77.41,77.36,77.39,30965.0,60.0701,60.0779,60.0391,60.0624,30965.0
2016-01-22 12:50:00,77.38,77.45,77.37,77.43,30247.0,60.0546,60.1089,60.0468,60.0934,30247.0
2016-01-22 12:55:00,77.42,77.48,77.41,77.44,47403.0,60.0856,60.1322,60.0779,60.1012,47403.0
2016-01-22 13:00:00,77.44,77.46,77.41,77.42,52084.0,60.1012,60.1167,60.0779,60.0856,52084.0
2016-01-22 13:05:00,77.42,77.47,77.39,77.42,57025.0,60.0856,60.1244,60.0624,60.0856,57025.0
2016-01-22 13:10:00,77.41,77.42,77.39,77.42,57437.0,60.0779,60.0856,60.0624,60.0856,57437.0
2016-01-22 13:15:00,77.42,77.45,77.39,77.42,56195.0,60.0856,60.1089,60.0624,60.0856,56195.0
2016-01-22 13:20:00,77.42,77.53,77.41,77.5,74522.0,60.0856,60.171,60.0779,60.1477,74522.0
2016-01-22 13:25:00,77.5,77.52,77.46,77.49,53665.0,60.1477,60.1632,60.1167,60.14,53665.0
2016-01-22 13:30:00,77.5,77.52,77.42,77.43,32987.0,60.1477,60.1632,60.0856,60.0934,32987.0
2016-01-22 13:35:00,77.43,77.48,77.41,77.41,29932.0,60.0934,60.1322,60.0779,60.0779,29932.0
2016-01-22 13:40:00,77.42,77.52,77.41,77.51,48532.0,60.0856,60.1632,60.0779,60.1555,48532.0
2016-01-22 13:45:00,77.51,77.53,77.48,77.52,42038.0,60.1555,60.171,60.1322,60.1632,42038.0
2016-01-22 13:50:00,77.52,77.56,77.51,77.52,35865.0,60.1632,60.1943,60.1555,60.1632,35865.0
2016-01-22 13:55:00,77.52,77.55,77.47,77.51,57915.0,60.1632,60.1865,60.1244,60.1555,57915.0
2016-01-22 14:00:00,77.51,77.69,77.49,77.65,89278.0,60.1555,60.2952,60.14,60.2641,89278.0
2016-01-22 14:05:00,77.65,77.65,77.56,77.64,37346.0,60.2641,60.2641,60.1943,60.2564,37346.0
2016-01-22 14:10:00,77.65,77.69,77.59,77.69,38732.0,60.2641,60.2952,60.2176,60.2952,38732.0
2016-01-22 14:15:00,77.69,77.77,77.68,77.72,69137.0,60.2952,60.3573,60.2874,60.3185,69137.0
2016-01-22 14:20:00,77.72,77.73,77.6,77.61,56837.0,60.3185,60.3262,60.2253,60.2331,56837.0
2016-01-22 14:25:00,77.61,77.68,77.6,77.66,63304.0,60.2331,60.2874,60.2253,60.2719,63304.0
2016-01-22 14:30:00,77.66,77.71,77.6,77.69,94896.0,60.2719,60.3107,60.2253,60.2952,94896.0
2016-01-22 14:35:00,77.69,77.73,77.56,77.58,83649.0,60.2952,60.3262,60.1943,60.2098,83649.0
2016-01-22 14:40:00,77.58,77.61,77.48,77.5,58418.0,60.2098,60.2331,60.1322,60.1477,58418.0
2016-01-22 14:45:00,77.51,77.55,77.44,77.48,68013.0,60.1555,60.1865,60.1012,60.1322,68013.0
2016-01-22 14:50:00,77.48,77.52,77.43,77.48,88076.0,60.1322,60.1632,60.0934,60.1322,88076.0
2016-01-22 14:55:00,77.47,77.49,77.43,77.46,76255.0,60.1244,60.14,60.0934,60.1167,76255.0
2016-01-22 15:00:00,77.45,77.48,77.41,77.46,138778.0,60.1089,60.1322,60.0779,60.1167,138778.0
2016-01-22 15:05:00,77.45,77.46,77.34,77.35,75727.0,60.1089,60.1167,60.0235,60.0313,75727.0
2016-01-22 15:10:00,77.35,77.36,77.27,77.34,126547.0,60.0313,60.0391,59.9692,60.0235,126547.0
2016-01-22 15:15:00,77.34,77.41,77.33,77.38,116849.0,60.0235,60.0779,60.0158,60.0546,116849.0
2016-01-22 15:20:00,77.39,77.42,77.25,77.29,67190.0,60.0624,60.0856,59.9537,59.9847,67190.0
2016-01-22 15:25:00,77.28,77.34,77.23,77.3,72851.0,59.977,60.0235,59.9382,59.9925,72851.0
2016-01-22 15:30:00,77.3,77.3,77.22,77.29,100493.0,59.9925,59.9925,59.9304,59.9847,100493.0
2016-01-22 15:35:00,77.3,77.4,77.29,77.4,112744.0,59.9925,60.0701,59.9847,60.0701,112744.0
2016-01-22 15:40:00,77.4,77.41,77.35,77.38,94262.0,60.0701,60.0779,60.0313,60.0546,94262.0
2016-01-22 15:45:00,77.37,77.47,77.36,77.46,184967.0,60.0468,60.1244,60.0391,60.1167,184967.0
2016-01-22 15:50:00,77.46,77.48,77.39,77.41,182232.0,60.1167,60.1322,60.0624,60.0779,182232.0
2016-01-22 15:55:00,77.41,77.42,77.35,77.37,272504.0,60.0779,60.0856,60.0313,60.0468,272504.0
2016-01-25 09:30:00,77.2,77.24,77.03,77.13,333222.0,59.9149,59.9459,59.783,59.8606,333222.0
2016-01-25 09:35:00,77.13,77.14,76.77,76.87,141025.0,59.8606,59.8683,59.5812,59.6588,141025.0
2016-01-25 09:40:00,76.87,77.01,76.73,77.0,131144.0,59.6588,59.7674,59.5501,59.7597,131144.0
2016-01-25 09:45:00,77.0,77.08,76.93,76.95,129977.0,59.7597,59.8218,59.7053,59.7209,129977.0
2016-01-25 09:50:00,76.94,77.07,76.86,76.93,146232.0,59.7131,59.814,59.651,59.7053,146232.0
2016-01-25 09:55:00,76.92,77.07,76.86,77.04,96433.0,59.6976,59.814,59.651,59.7907,96433.0
2016-01-25 10:00:00,77.04,77.04,76.91,76.96,172298.0,59.7907,59.7907,59.6898,59.7286,172298.0
2016-01-25 10:05:00,76.97,77.0,76.89,76.94,133169.0,59.7364,59.7597,59.6743,59.7131,133169.0
2016-01-25 10:10:00,76.93,76.99,76.82,76.9,153291.0,59.7053,59.7519,59.62,59.6821,153291.0
2016-01-25 10:15:00,76.9,76.91,76.63,76.64,161493.0,59.6821,59.6898,59.4725,59.4803,161493.0
2016-01-25 10:20:00,76.64,76.7,76.55,76.63,112671.0,59.4803,59.5268,59.4104,59.4725,112671.0
2016-01-25 10:25:00,76.62,76.74,76.61,76.67,121483.0,59.4648,59.5579,59.457,59.5036,121483.0
2016-01-25 10:30:00,76.67,76.87,76.67,76.87,115555.0,59.5036,59.6588,59.5036,59.6588,115555.0
2016-01-25 10:35:00,76.87,76.87,76.75,76.79,101203.0,59.6588,59.6588,59.5656,59.5967,101203.0
2016-01-25 10:40:00,76.79,76.79,76.7,76.73,115462.0,59.5967,59.5967,59.5268,59.5501,115462.0
2016-01-25 10:45:00,76.73,76.81,76.62,76.74,179813.0,59.5501,59.6122,59.4648,59.5579,179813.0
2016-01-25 10:50:00,76.74,76.74,76.68,76.7,98851.0,59.5579,59.5579,59.5113,59.5268,98851.0
2016-01-25 10:55:00,76.69,76.72,76.68,76.7,103443.0,59.5191,59.5424,59.5113,59.5268,103443.0
2016-01-25 11:00:00,76.71,76.72,76.63,76.72,115819.0,59.5346,59.5424,59.4725,59.5424,115819.0
2016-01-25 11:05:00,76.73,76.75,76.71,76.72,117524.0,59.5501,59.5656,59.5346,59.5424,117524.0
2016-01-25 11:10:00,76.71,76.75,76.67,76.68,91255.0,59.5346,59.5656,59.5036,59.5113,91255.0
2016-01-25 11:15:00,76.68,76.71,76.67,76.7,160573.0,59.5113,59.5346,59.5036,59.5268,160573.0
2016-01-25 11:20:00,76.7,76.88,76.69,76.88,86511.0,59.5268,59.6665,59.5191,59.6665,86511.0
2016-01-25 11:25:00,76.89,77.05,76.88,77.02,45411.0,59.6743,59.7985,59.6665,59.7752,45411.0
2016-01-25 11:30:00,77.02,77.22,76.95,77.22,46405.0,59.7752,59.9304,59.7209,59.9304,46405.0
2016-01-25 11:35:00,77.22,77.35,77.22,77.31,52389.0,59.9304,60.0313,59.9304,60.0003,52389.0
2016-01-25 11:40:00,77.31,77.36,77.19,77.19,58522.0,60.0003,60.0391,59.9071,59.9071,58522.0
2016-01-25 11:45:00,77.21,77.32,77.18,77.23,52043.0,59.9227,60.008,59.8994,59.9382,52043.0
2016-01-25 11:50:00,77.23,77.34,77.16,77.21,60347.0,59.9382,60.0235,59.8839,59.9227,60347.0
2016-01-25 11:55:00,77.2,77.21,77.12,77.15,34066.0,59.9149,59.9227,59.8528,59.8761,34066.0
2016-01-25 12:00:00,77.16,77.26,77.15,77.23,36790.0,59.8839,59.9615,59.8761,59.9382,36790.0
2016-01-25 12:05:00,77.23,77.24,77.19,77.2,54343.0,59.9382,59.9459,59.9071,59.9149,54343.0
2016-01-25 12:10:00,77.2,77.24,77.15,77.21,70912.0,59.9149,59.9459,59.8761,59.9227,70912.0
2016-01-25 12:15:00,77.2,77.24,77.15,77.22,57897.0,59.9149,59.9459,59.8761,59.9304,57897.0
2016-01-25 12:20:00,77.22,77.24,77.18,77.23,78525.0,59.9304,59.9459,59.8994,59.9382,78525.0
2016-01-25 12:25:00,77.23,77.28,77.22,77.24,70637.0,59.9382,59.977,59.9304,59.9459,70637.0
2016-01-25 12:30:00,77.25,77.26,77.18,77.18,59910.0,59.9537,59.9615,59.8994,59.8994,59910.0
2016-01-25 12:35:00,77.18,77.18,77.01,77.04,84999.0,59.8994,59.8994,59.7674,59.7907,84999.0
2016-01-25 12:40:00,77.04,77.05,76.93,76.96,74819.0,59.7907,59.7985,59.7053,59.7286,74819.0
2016-01-25 12:45:00,76.97,77.11,76.96,77.07,50860.0,59.7364,59.845,59.7286,59.814,50860.0
2016-01-25 12:50:00,77.08,77.08,77.02,77.05,48419.0,59.8218,59.8218,59.7752,59.7985,48419.0
2016-01-25 12:55:00,77.05,77.08,77.03,77.05,80043.0,59.7985,59.8218,59.783,59.7985,80043.0
2016-01-25 13:00:00,77.06,77.12,77.03,77.08,77011.0,59.8062,59.8528,59.783,59.8218,77011.0
2016-01-25 13:05:00,77.08,77.16,77.07,77.14,47924.0,59.8218,59.8839,59.814,59.8683,47924.0
2016-01-25 13:10:00,77.14,77.17,77.13,77.14,40590.0,59.8683,59.8916,59.8606,59.8683,40590.0
2016-01-25 13:15:00,77.13,77.16,77.08,77.15,44570.0,59.8606,59.8839,59.8218,59.8761,44570.0
2016-01-25 13:20:00,77.15,77.22,77.15,77.2,43554.0,59.8761,59.9304,59.8761,59.9149,43554.0
2016-01-25 13:25:00,77.2,77.24,77.14,77.19,41616.0,59.9149,59.9459,59.8683,59.9071,41616.0
2016-01-25 13:30:00,77.19,77.2,77.14,77.18,36490.0,59.9071,59.9149,59.8683,59.8994,36490.0
2016-01-25 13:35:00,77.17,77.18,77.09,77.11,68618.0,59.8916,59.8994,59.8295,59.845,68618.0
2016-01-25 13:40:00,77.11,77.11,77.03,77.09,56574.0,59.845,59.845,59.783,59.8295,56574.0
2016-01-25 13:45:00,77.1,77.19,77.06,77.06,77669.0,59.8373,59.9071,59.8062,59.8062,77669.0
2016-01-25 13:50:00,77.05,77.08,76.99,77.02,41188.0,59.7985,59.8218,59.7519,59.7752,41188.0
2016-01-25 13:55:00,77.03,77.07,76.94,76.96,37587.0,59.783,59.814,59.7131,59.7286,37587.0
2016-01-25 14:00:00,76.96,76.96,76.89,76.91,71621.0,59.7286,59.7286,59.6743,59.6898,71621.0
2016-01-25 14:05:00,76.91,77.05,76.91,77.02,48530.0,59.6898,59.7985,59.6898,59.7752,48530.0
2016-01-25 14:10:00,77.02,77.04,76.94,77.04,60066.0,59.7752,59.7907,59.7131,59.7907,60066.0
2016-01-25 14:15:00,77.03,77.1,77.02,77.09,46989.0,59.783,59.8373,59.7752,59.8295,46989.0
2016-01-25 14:20:00,77.1,77.12,77.06,77.12,49684.0,59.8373,59.8528,59.8062,59.8528,49684.0
2016-01-25 14:25:00,77.13,77.18,77.08,77.17,55753.0,59.8606,59.8994,59.8218,59.8916,55753.0
2016-01-25 14:30:00,77.17,77.22,77.15,77.18,51238.0,59.8916,59.9304,59.8761,59.8994,51238.0
2016-01-25 14:35:00,77.18,77.2,77.13,77.17,74172.0,59.8994,59.9149,59.8606,59.8916,74172.0
2016-01-25 14:40:00,77.17,77.2,77.14,77.15,58193.0,59.8916,59.9149,59.8683,59.8761,58193.0
2016-01-25 14:45:00,77.14,77.25,77.13,77.21,67920.0,59.8683,59.9537,59.8606,59.9227,67920.0
2016-01-25 14:50:00,77.2,77.23,77.18,77.2,83196.0,59.9149,59.9382,59.8994,59.9149,83196.0
2016-01-25 14:55:00,77.2,77.29,77.2,77.29,98127.0,59.9149,59.9847,59.9149,59.9847,98127.0
2016-01-25 15:00:00,77.28,77.34,77.23,77.25,134393.0,59.977,60.0235,59.9382,59.9537,134393.0
2016-01-25 15:05:00,77.25,77.31,77.21,77.23,118396.0,59.9537,60.0003,59.9227,59.9382,118396.0
2016-01-25 15:10:00,77.23,77.27,77.21,77.22,84468.0,59.9382,59.9692,59.9227,59.9304,84468.0
2016-01-25 15:15:00,77.21,77.24,77.14,77.17,124011.0,59.9227,59.9459,59.8683,59.8916,124011.0
2016-01-25 15:20:00,77.16,77.18,77.04,77.07,140142.0,59.8839,59.8994,59.7907,59.814,140142.0
2016-01-25 15:25:00,77.06,77.11,77.01,77.04,150457.0,59.8062,59.845,59.7674,59.7907,150457.0
2016-01-25 15:30:00,77.04,77.06,76.93,76.96,156181.0,59.7907,59.8062,59.7053,59.7286,156181.0
2016-01-25 15:35:00,76.96,76.97,76.89,76.95,219473.0,59.7286,59.7364,59.6743,59.7209,219473.0
2016-01-25 15:40:00,76.95,76.98,76.89,76.92,152490.0,59.7209,59.7442,59.6743,59.6976,152490.0
2016-01-25 15:45:00,76.91,77.01,76.86,77.0,222820.0,59.6898,59.7674,59.651,59.7597,222820.0
2016-01-25 15:50:00,76.99,77.06,76.89,77.01,185507.0,59.7519,59.8062,59.6743,59.7674,185507.0
2016-01-25 15:55:00,77.01,77.01,76.86,76.92,485322.0,59.7674,59.7674,59.651,59.6976,485322.0
2016-01-26 09:30:00,78.0,78.64,77.54,78.59,1159423.0,60.5358,61.0325,60.1788,60.9937,1159423.0
2016-01-26 09:35:00,78.58,78.87,78.32,78.58,467613.0,60.9859,61.211,60.7841,60.9859,467613.0
2016-01-26 09:40:00,78.58,78.78,78.3,78.62,235551.0,60.9859,61.1411,60.7686,61.017,235551.0
2016-01-26 09:45:00,78.62,78.93,78.58,78.87,242161.0,61.017,61.2575,60.9859,61.211,242161.0
2016-01-26 09:50:00,78.88,79.06,78.77,78.99,578892.0,61.2187,61.3584,61.1334,61.3041,578892.0
2016-01-26 09:55:00,78.99,79.24,78.97,79.19,393934.0,61.3041,61.4981,61.2886,61.4593,393934.0
2016-01-26 10:00:00,79.19,79.5,79.18,79.46,452784.0,61.4593,61.6999,61.4516,61.6689,452784.0
2016-01-26 10:05:00,79.45,79.58,79.26,79.37,394331.0,61.6611,61.762,61.5137,61.599,394331.0
2016-01-26 10:10:00,79.36,79.4,79.2,79.36,244523.0,61.5913,61.6223,61.4671,61.5913,244523.0
2016-01-26 10:15:00,79.36,79.4,79.07,79.19,345096.0,61.5913,61.6223,61.3662,61.4593,345096.0
2016-01-26 10:20:00,79.19,79.38,79.15,79.18,169987.0,61.4593,61.6068,61.4283,61.4516,169987.0
2016-01-26 10:25:00,79.18,79.31,79.13,79.2,226318.0,61.4516,61.5525,61.4128,61.4671,226318.0
2016-01-26 10:30:00,79.2,79.25,79.14,79.15,161103.0,61.4671,61.5059,61.4205,61.4283,161103.0
2016-01-26 10:35:00,79.15,79.2,79.0,79.17,316700.0,61.4283,61.4671,61.3119,61.4438,316700.0
2016-01-26 10:40:00,79.18,79.24,79.13,79.19,184897.0,61.4516,61.4981,61.4128,61.4593,184897.0
2016-01-26 10:45:00,79.2,79.26,79.14,79.25,257235.0,61.4671,61.5137,61.4205,61.5059,257235.0
2016-01-26 10:50:00,79.25,79.26,79.1,79.14,116180.0,61.5059,61.5137,61.3895,61.4205,116180.0
2016-01-26 10:55:00,79.13,79.2,79.11,79.19,121758.0,61.4128,61.4671,61.3972,61.4593,121758.0
2016-01-26 11:00:00,79.19,79.26,79.17,79.23,159658.0,61.4593,61.5137,61.4438,61.4904,159658.0
2016-01-26 11:05:00,79.23,79.26,79.12,79.13,154623.0,61.4904,61.5137,61.405,61.4128,154623.0
2016-01-26 11:10:00,79.12,79.18,79.08,79.09,195703.0,61.405,61.4516,61.374,61.3817,195703.0
2016-01-26 11:15:00,79.09,79.15,79.05,79.13,167110.0,61.3817,61.4283,61.3507,61.4128,167110.0
2016-01-26 11:20:00,79.13,79.13,78.97,79.0,379926.0,61.4128,61.4128,61.2886,61.3119,379926.0
2016-01-26 11:25:00,79.0,79.02,78.97,79.0,144601.0,61.3119,61.3274,61.2886,61.3119,144601.0
2016-01-26 11:30:00,79.01,79.14,78.98,79.12,334254.0,61.3196,61.4205,61.2964,61.405,334254.0
2016-01-26 11:35:00,79.11,79.16,79.07,79.1,94548.0,61.3972,61.4361,61.3662,61.3895,94548.0
2016-01-26 11:40:00,79.1,79.22,79.09,79.18,151803.0,61.3895,61.4826,61.3817,61.4516,151803.0
2016-01-26 11:45:00,79.18,79.19,79.0,79.02,293818.0,61.4516,61.4593,61.3119,61.3274,293818.0
2016-01-26 11:50:00,79.02,79.16,79.01,79.15,87522.0,61.3274,61.4361,61.3196,61.4283,87522.0
2016-01-26 11:55:00,79.16,79.17,79.01,79.04,66777.0,61.4361,61.4438,61.3196,61.3429,66777.0
2016-01-26 12:00:00,79.05,79.06,78.95,78.95,124103.0,61.3507,61.3584,61.2731,61.2731,124103.0
2016-01-26 12:05:00,78.95,79.08,78.87,78.88,119559.0,61.2731,61.374,61.211,61.2187,119559.0
2016-01-26 12:10:00,78.88,79.03,78.85,78.94,141872.0,61.2187,61.3352,61.1955,61.2653,141872.0
2016-01-26 12:15:00,78.94,79.05,78.93,78.93,104521.0,61.2653,61.3507,61.2575,61.2575,104521.0
2016-01-26 12:20:00,78.93,78.94,78.63,78.63,162996.0,61.2575,61.2653,61.0247,61.0247,162996.0
2016-01-26 12:25:00,78.63,78.64,78.49,78.52,298953.0,61.0247,61.0325,60.9161,60.9393,298953.0
2016-01-26 12:30:00,78.52,78.65,78.51,78.53,177764.0,60.9393,61.0402,60.9316,60.9471,177764.0
2016-01-26 12:35:00,78.53,78.73,78.52,78.66,139370.0,60.9471,61.1023,60.9393,61.048,139370.0
2016-01-26 12:40:00,78.66,78.72,78.5,78.51,122227.0,61.048,61.0946,60.9238,60.9316,122227.0
2016-01-26 12:45:00,78.52,78.66,78.44,78.66,207894.0,60.9393,61.048,60.8773,61.048,207894.0
2016-01-26 12:50:00,78.65,78.95,78.65,78.9,206172.0,61.0402,61.2731,61.0402,61.2343,206172.0
2016-01-26 12:55:00,78.9,78.98,78.88,78.88,82779.0,61.2343,61.2964,61.2187,61.2187,82779.0
2016-01-26 13:00:00,78.89,78.91,78.81,78.82,80602.0,61.2265,61.242,61.1644,61.1722,80602.0
2016-01-26 13:05:00,78.83,78.83,78.71,78.74,90886.0,61.1799,61.1799,61.0868,61.1101,90886.0
2016-01-26 13:10:00,78.74,78.84,78.73,78.78,70929.0,61.1101,61.1877,61.1023,61.1411,70929.0
2016-01-26 13:15:00,78.79,78.84,78.73,78.83,43908.0,61.1489,61.1877,61.1023,61.1799,43908.0
2016-01-26 13:20:00,78.82,78.91,78.8,78.89,57103.0,61.1722,61.242,61.1567,61.2265,57103.0
2016-01-26 13:25:00,78.89,78.91,78.85,78.87,86059.0,61.2265,61.242,61.1955,61.211,86059.0
2016-01-26 13:30:00,78.86,78.86,78.75,78.79,70080.0,61.2032,61.2032,61.1178,61.1489,70080.0
2016-01-26 13:35:00,78.8,78.82,78.73,78.74,67826.0,61.1567,61.1722,61.1023,61.1101,67826.0
2016-01-26 13:40:00,78.74,78.75,78.66,78.68,111735.0,61.1101,61.1178,61.048,61.0635,111735.0
2016-01-26 13:45:00,78.69,78.82,78.69,78.8,57494.0,61.0713,61.1722,61.0713,61.1567,57494.0
2016-01-26 13:50:00,78.79,78.79,78.64,78.65,68826.0,61.1489,61.1489,61.0325,61.0402,68826.0
2016-01-26 13:55:00,78.65,78.7,78.64,78.65,41255.0,61.0402,61.079,61.0325,61.0402,41255.0
2016-01-26 14:00:00,78.65,78.67,78.55,78.55,104541.0,61.0402,61.0558,60.9626,60.9626,104541.0
2016-01-26 14:05:00,78.55,78.62,78.53,78.62,56090.0,60.9626,61.017,60.9471,61.017,56090.0
2016-01-26 14:10:00,78.62,78.77,78.62,78.72,71346.0,61.017,61.1334,61.017,61.0946,71346.0
2016-01-26 14:15:00,78.72,78.79,78.67,78.79,92985.0,61.0946,61.1489,61.0558,61.1489,92985.0
2016-01-26 14:20:00,78.79,78.83,78.76,78.78,75593.0,61.1489,61.1799,61.1256,61.1411,75593.0
2016-01-26 14:25:00,78.78,78.84,78.76,78.79,80602.0,61.1411,61.1877,61.1256,61.1489,80602.0
2016-01-26 14:30:00,78.79,78.9,78.77,78.87,69601.0,61.1489,61.2343,61.1334,61.211,69601.0
2016-01-26 14:35:00,78.86,78.92,78.85,78.91,93132.0,61.2032,61.2498,61.1955,61.242,93132.0
2016-01-26 14:40:00,78.91,79.01,78.91,78.99,151482.0,61.242,61.3196,61.242,61.3041,151482.0
2016-01-26 14:45:00,78.99,79.0,78.92,78.98,143605.0,61.3041,61.3119,61.2498,61.2964,143605.0
2016-01-26 14:50:00,78.99,79.0,78.94,78.98,94346.0,61.3041,61.3119,61.2653,61.2964,94346.0
2016-01-26 14:55:00,78.98,79.0,78.92,78.98,100328.0,61.2964,61.3119,61.2498,61.2964,100328.0
2016-01-26 15:00:00,78.98,79.0,78.88,78.88,103615.0,61.2964,61.3119,61.2187,61.2187,103615.0
2016-01-26 15:05:00,78.88,78.92,78.85,78.85,122006.0,61.2187,61.2498,61.1955,61.1955,122006.0
2016-01-26 15:10:00,78.86,78.86,78.75,78.76,120564.0,61.2032,61.2032,61.1178,61.1256,120564.0
2016-01-26 15:15:00,78.76,78.76,78.63,78.64,170153.0,61.1256,61.1256,61.0247,61.0325,170153.0
2016-01-26 15:20:00,78.63,78.69,78.6,78.62,138018.0,61.0247,61.0713,61.0014,61.017,138018.0
2016-01-26 15:25:00,78.61,78.62,78.54,78.58,136303.0,61.0092,61.017,60.9549,60.9859,136303.0
2016-01-26 15:30:00,78.59,78.77,78.57,78.72,156428.0,60.9937,61.1334,60.9782,61.0946,156428.0
2016-01-26 15:35:00,78.73,78.83,78.66,78.82,148126.0,61.1023,61.1799,61.048,61.1722,148126.0
2016-01-26 15:40:00,78.81,78.87,78.73,78.73,189258.0,61.1644,61.211,61.1023,61.1023,189258.0
2016-01-26 15:45:00,78.74,78.82,78.7,78.8,211636.0,61.1101,61.1722,61.079,61.1567,211636.0
2016-01-26 15:50:00,78.81,78.81,78.71,78.72,194628.0,61.1644,61.1644,61.0868,61.0946,194628.0
2016-01-26 15:55:00,78.71,78.82,78.61,78.81,307193.0,61.0868,61.1722,61.0092,61.1644,307193.0
2016-01-27 09:30:00,78.53,78.75,78.27,78.28,329187.0,60.9471,61.1178,60.7453,60.7531,329187.0
2016-01-27 09:35:00,78.28,78.58,78.26,78.46,210999.0,60.7531,60.9859,60.7376,60.8928,210999.0
2016-01-27 09:40:00,78.46,78.7,78.42,78.57,153220.0,60.8928,61.079,60.8617,60.9782,153220.0
2016-01-27 09:45:00,78.55,78.95,78.55,78.92,148023.0,60.9626,61.2731,60.9626,61.2498,148023.0
2016-01-27 09:50:00,78.91,79.14,78.89,79.13,252911.0,61.242,61.4205,61.2265,61.4128,252911.0
2016-01-27 09:55:00,79.13,79.39,79.13,79.3,256308.0,61.4128,61.6146,61.4128,61.5447,256308.0
2016-01-27 10:00:00,79.3,79.33,78.96,78.97,275938.0,61.5447,61.568,61.2808,61.2886,275938.0
2016-01-27 10:05:00,78.97,79.15,78.96,79.12,148263.0,61.2886,61.4283,61.2808,61.405,148263.0
2016-01-27 10:10:00,79.11,79.15,78.99,79.0,110091.0,61.3972,61.4283,61.3041,61.3119,110091.0
2016-01-27 10:15:00,79.0,79.16,78.93,79.07,203713.0,61.3119,61.4361,61.2575,61.3662,203713.0
2016-01-27 10:20:00,79.06,79.27,79.01,79.24,129956.0,61.3584,61.5214,61.3196,61.4981,129956.0
2016-01-27 10:25:00,79.24,79.3,79.14,79.14,75702.0,61.4981,61.5447,61.4205,61.4205,75702.0
2016-01-27 10:30:00,79.14,79.24,79.09,79.16,91710.0,61.4205,61.4981,61.3817,61.4361,91710.0
2016-01-27 10:35:00,79.17,79.24,79.13,79.17,56313.0,61.4438,61.4981,61.4128,61.4438,56313.0
2016-01-27 10:40:00,79.17,79.19,79.02,79.08,77048.0,61.4438,61.4593,61.3274,61.374,77048.0
2016-01-27 10:45:00,79.09,79.1,78.93,78.94,80427.0,61.3817,61.3895,61.2575,61.2653,80427.0
2016-01-27 10:50:00,78.93,78.93,78.73,78.75,135210.0,61.2575,61.2575,61.1023,61.1178,135210.0
2016-01-27 10:55:00,78.77,78.81,78.69,78.77,64422.0,61.1334,61.1644,61.0713,61.1334,64422.0
2016-01-27 11:00:00,78.77,78.79,78.73,78.77,47884.0,61.1334,61.1489,61.1023,61.1334,47884.0
2016-01-27 11:05:00,78.77,78.85,78.76,78.79,47256.0,61.1334,61.1955,61.1256,61.1489,47256.0
2016-01-27 11:10:00,78.78,78.85,78.78,78.83,47336.0,61.1411,61.1955,61.1411,61.1799,47336.0
2016-01-27 11:15:00,78.82,78.99,78.8,78.98,60060.0,61.1722,61.3041,61.1567,61.2964,60060.0
2016-01-27 11:20:00,78.99,79.0,78.95,78.98,51116.0,61.3041,61.3119,61.2731,61.2964,51116.0
2016-01-27 11:25:00,78.98,79.17,78.95,79.17,75016.0,61.2964,61.4438,61.2731,61.4438,75016.0
2016-01-27 11:30:00,79.17,79.29,79.16,79.29,82024.0,61.4438,61.5369,61.4361,61.5369,82024.0
2016-01-27 11:35:00,79.3,79.43,79.28,79.43,109630.0,61.5447,61.6456,61.5292,61.6456,109630.0
2016-01-27 11:40:00,79.43,79.7,79.42,79.7,176503.0,61.6456,61.8551,61.6378,61.8551,176503.0
2016-01-27 11:45:00,79.7,79.85,79.69,79.77,209379.0,61.8551,61.9716,61.8474,61.9095,209379.0
2016-01-27 11:50:00,79.78,79.78,79.66,79.69,120973.0,61.9172,61.9172,61.8241,61.8474,120973.0
2016-01-27 11:55:00,79.7,79.75,79.66,79.72,59483.0,61.8551,61.8939,61.8241,61.8707,59483.0
2016-01-27 12:00:00,79.72,79.82,79.71,79.77,77923.0,61.8707,61.9483,61.8629,61.9095,77923.0
2016-01-27 12:05:00,79.77,79.8,79.71,79.74,56026.0,61.9095,61.9328,61.8629,61.8862,56026.0
2016-01-27 12:10:00,79.75,79.77,79.68,79.69,94304.0,61.8939,61.9095,61.8396,61.8474,94304.0
2016-01-27 12:15:00,79.7,79.71,79.62,79.63,68411.0,61.8551,61.8629,61.7931,61.8008,68411.0
2016-01-27 12:20:00,79.64,79.64,79.46,79.47,152655.0,61.8086,61.8086,61.6689,61.6766,152655.0
2016-01-27 12:25:00,79.47,79.5,79.31,79.33,133776.0,61.6766,61.6999,61.5525,61.568,133776.0
2016-01-27 12:30:00,79.33,79.46,79.33,79.44,101766.0,61.568,61.6689,61.568,61.6534,101766.0
2016-01-27 12:35:00,79.45,79.56,79.43,79.51,84046.0,61.6611,61.7465,61.6456,61.7077,84046.0
2016-01-27 12:40:00,79.5,79.53,79.47,79.53,93693.0,61.6999,61.7232,61.6766,61.7232,93693.0
2016-01-27 12:45:00,79.52,79.7,79.52,79.7,78802.0,61.7154,61.8551,61.7154,61.8551,78802.0
2016-01-27 12:50:00,79.69,79.76,79.67,79.7,74026.0,61.8474,61.9017,61.8319,61.8551,74026.0
2016-01-27 12:55:00,79.7,79.75,79.57,79.57,71121.0,61.8551,61.8939,61.7543,61.7543,71121.0
2016-01-27 13:00:00,79.57,79.61,79.54,79.61,53788.0,61.7543,61.7853,61.731,61.7853,53788.0
2016-01-27 13:05:00,79.6,79.71,79.59,79.65,48177.0,61.7775,61.8629,61.7698,61.8163,48177.0
2016-01-27 13:10:00,79.65,79.71,79.63,79.68,64950.0,61.8163,61.8629,61.8008,61.8396,64950.0
2016-01-27 13:15:00,79.68,79.74,79.65,79.74,54123.0,61.8396,61.8862,61.8163,61.8862,54123.0
2016-01-27 13:20:00,79.74,79.75,79.63,79.72,90643.0,61.8862,61.8939,61.8008,61.8707,90643.0
2016-01-27 13:25:00,79.72,79.79,79.71,79.72,35611.0,61.8707,61.925,61.8629,61.8707,35611.0
2016-01-27 13:30:00,79.71,79.79,79.7,79.77,54239.0,61.8629,61.925,61.8551,61.9095,54239.0
2016-01-27 13:35:00,79.76,79.77,79.72,79.76,34699.0,61.9017,61.9095,61.8707,61.9017,34699.0
2016-01-27 13:40:00,79.76,79.77,79.57,79.57,51883.0,61.9017,61.9095,61.7543,61.7543,51883.0
2016-01-27 13:45:00,79.58,79.8,79.56,79.74,80723.0,61.762,61.9328,61.7465,61.8862,80723.0
2016-01-27 13:50:00,79.74,79.74,79.63,79.67,63884.0,61.8862,61.8862,61.8008,61.8319,63884.0
2016-01-27 13:55:00,79.67,79.68,79.53,79.65,89329.0,61.8319,61.8396,61.7232,61.8163,89329.0
2016-01-27 14:00:00,79.65,79.82,79.42,79.71,144986.0,61.8163,61.9483,61.6378,61.8629,144986.0
2016-01-27 14:05:00,79.7,79.84,79.34,79.41,72355.0,61.8551,61.9638,61.5757,61.6301,72355.0
2016-01-27 14:10:00,79.38,79.53,79.21,79.27,106459.0,61.6068,61.7232,61.4749,61.5214,106459.0
2016-01-27 14:15:00,79.27,79.52,79.26,79.44,92968.0,61.5214,61.7154,61.5137,61.6534,92968.0
2016-01-27 14:20:00,79.42,79.57,79.38,79.4,83627.0,61.6378,61.7543,61.6068,61.6223,83627.0
2016-01-27 14:25:00,79.42,79.45,79.31,79.39,71274.0,61.6378,61.6611,61.5525,61.6146,71274.0
2016-01-27 14:30:00,79.39,79.41,79.3,79.38,79742.0,61.6146,61.6301,61.5447,61.6068,79742.0
2016-01-27 14:35:00,79.39,79.41,79.15,79.18,96090.0,61.6146,61.6301,61.4283,61.4516,96090.0
2016-01-27 14:40:00,79.17,79.18,79.08,79.08,62906.0,61.4438,61.4516,61.374,61.374,62906.0
2016-01-27 14:45:00,79.09,79.16,79.02,79.07,65567.0,61.3817,61.4361,61.3274,61.3662,65567.0
2016-01-27 14:50:00,79.07,79.09,78.85,78.88,93296.0,61.3662,61.3817,61.1955,61.2187,93296.0
2016-01-27 14:55:00,78.89,78.9,78.71,78.78,93691.0,61.2265,61.2343,61.0868,61.1411,93691.0
2016-01-27 15:00:00,78.78,78.81,78.59,78.63,124382.0,61.1411,61.1644,60.9937,61.0247,124382.0
2016-01-27 15:05:00,78.63,78.65,78.54,78.55,147853.0,61.0247,61.0402,60.9549,60.9626,147853.0
2016-01-27 15:10:00,78.54,78.55,78.25,78.26,202938.0,60.9549,60.9626,60.7298,60.7376,202938.0
2016-01-27 15:15:00,78.26,78.32,78.21,78.25,124922.0,60.7376,60.7841,60.6988,60.7298,124922.0
2016-01-27 15:20:00,78.25,78.37,78.15,78.34,265459.0,60.7298,60.8229,60.6522,60.7996,265459.0
2016-01-27 15:25:00,78.33,78.45,78.3,78.35,139952.0,60.7919,60.885,60.7686,60.8074,139952.0
2016-01-27 15:30:00,78.34,78.57,78.33,78.39,160436.0,60.7996,60.9782,60.7919,60.8385,160436.0
2016-01-27 15:35:00,78.38,78.64,78.33,78.51,221485.0,60.8307,61.0325,60.7919,60.9316,221485.0
2016-01-27 15:40:00,78.51,78.71,78.46,78.68,200433.0,60.9316,61.0868,60.8928,61.0635,200433.0
2016-01-27 15:45:00,78.68,78.75,78.62,78.73,299363.0,61.0635,61.1178,61.017,61.1023,299363.0
2016-01-27 15:50:00,78.72,78.85,78.7,78.81,278672.0,61.0946,61.1955,61.079,61.1644,278672.0
2016-01-27 15:55:00,78.8,78.84,78.69,78.79,360318.0,61.1567,61.1877,61.0713,61.1489,360318.0
2016-01-28 09:30:00,79.4,79.4,78.61,78.8,217491.0,61.6223,61.6223,61.0092,61.1567,217491.0
2016-01-28 09:35:00,78.8,78.94,78.67,78.93,133467.0,61.1567,61.2653,61.0558,61.2575,133467.0
2016-01-28 09:40:00,78.94,79.2,78.83,79.17,133404.0,61.2653,61.4671,61.1799,61.4438,133404.0
2016-01-28 09:45:00,79.17,79.21,79.03,79.11,61929.0,61.4438,61.4749,61.3352,61.3972,61929.0
2016-01-28 09:50:00,79.12,79.31,79.12,79.21,111181.0,61.405,61.5525,61.405,61.4749,111181.0
2016-01-28 09:55:00,79.21,79.29,79.19,79.27,62173.0,61.4749,61.5369,61.4593,61.5214,62173.0
2016-01-28 10:00:00,79.26,79.35,79.14,79.3,82925.0,61.5137,61.5835,61.4205,61.5447,82925.0
2016-01-28 10:05:00,79.3,79.35,79.2,79.25,96238.0,61.5447,61.5835,61.4671,61.5059,96238.0
2016-01-28 10:10:00,79.24,79.26,79.08,79.19,128019.0,61.4981,61.5137,61.374,61.4593,128019.0
2016-01-28 10:15:00,79.19,79.32,79.15,79.26,81824.0,61.4593,61.5602,61.4283,61.5137,81824.0
2016-01-28 10:20:00,79.26,79.44,79.24,79.29,121972.0,61.5137,61.6534,61.4981,61.5369,121972.0
2016-01-28 10:25:00,79.28,79.31,79.08,79.09,109174.0,61.5292,61.5525,61.374,61.3817,109174.0
2016-01-28 10:30:00,79.09,79.16,79.0,79.08,94856.0,61.3817,61.4361,61.3119,61.374,94856.0
2016-01-28 10:35:00,79.07,79.13,79.0,79.05,95272.0,61.3662,61.4128,61.3119,61.3507,95272.0
2016-01-28 10:40:00,79.04,79.08,78.99,79.03,95580.0,61.3429,61.374,61.3041,61.3352,95580.0
2016-01-28 10:45:00,79.02,79.1,78.96,79.08,98574.0,61.3274,61.3895,61.2808,61.374,98574.0
2016-01-28 10:50:00,79.08,79.09,78.93,78.96,115539.0,61.374,61.3817,61.2575,61.2808,115539.0
2016-01-28 10:55:00,78.96,79.04,78.9,79.0,94188.0,61.2808,61.3429,61.2343,61.3119,94188.0
2016-01-28 11:00:00,79.0,79.06,78.97,78.98,103076.0,61.3119,61.3584,61.2886,61.2964,103076.0
2016-01-28 11:05:00,78.98,79.09,78.98,79.07,91224.0,61.2964,61.3817,61.2964,61.3662,91224.0
2016-01-28 11:10:00,79.06,79.1,79.0,79.02,59027.0,61.3584,61.3895,61.3119,61.3274,59027.0
2016-01-28 11:15:00,79.03,79.25,79.01,79.23,76139.0,61.3352,61.5059,61.3196,61.4904,76139.0
2016-01-28 11:20:00,79.23,79.24,79.09,79.18,56304.0,61.4904,61.4981,61.3817,61.4516,56304.0
2016-01-28 11:25:00,79.18,79.18,79.0,79.0,63743.0,61.4516,61.4516,61.3119,61.3119,63743.0
2016-01-28 11:30:00,79.0,79.03,78.96,79.01,67819.0,61.3119,61.3352,61.2808,61.3196,67819.0
2016-01-28 11:35:00,79.01,79.1,78.96,79.06,58541.0,61.3196,61.3895,61.2808,61.3584,58541.0
2016-01-28 11:40:00,79.07,79.1,78.94,78.97,65032.0,61.3662,61.3895,61.2653,61.2886,65032.0
2016-01-28 11:45:00,78.97,78.98,78.88,78.91,63413.0,61.2886,61.2964,61.2187,61.242,63413.0
2016-01-28 11:50:00,78.91,78.96,78.86,78.86,91158.0,61.242,61.2808,61.2032,61.2032,91158.0
2016-01-28 11:55:00,78.87,78.89,78.79,78.82,84544.0,61.211,61.2265,61.1489,61.1722,84544.0
2016-01-28 12:00:00,78.81,79.09,78.8,79.09,103387.0,61.1644,61.3817,61.1567,61.3817,103387.0
2016-01-28 12:05:00,79.09,79.14,79.07,79.08,93924.0,61.3817,61.4205,61.3662,61.374,93924.0
2016-01-28 12:10:00,79.08,79.23,79.03,79.22,74751.0,61.374,61.4904,61.3352,61.4826,74751.0
2016-01-28 12:15:00,79.23,79.24,79.17,79.24,41297.0,61.4904,61.4981,61.4438,61.4981,41297.0
2016-01-28 12:20:00,79.24,79.35,79.23,79.3,73852.0,61.4981,61.5835,61.4904,61.5447,73852.0
2016-01-28 12:25:00,79.3,79.4,79.3,79.38,42653.0,61.5447,61.6223,61.5447,61.6068,42653.0
2016-01-28 12:30:00,79.39,79.49,79.36,79.48,73454.0,61.6146,61.6922,61.5913,61.6844,73454.0
2016-01-28 12:35:00,79.49,79.56,79.46,79.53,148369.0,61.6922,61.7465,61.6689,61.7232,148369.0
2016-01-28 12:40:00,79.54,79.6,79.52,79.52,43854.0,61.731,61.7775,61.7154,61.7154,43854.0
2016-01-28 12:45:00,79.53,79.64,79.51,79.61,57940.0,61.7232,61.8086,61.7077,61.7853,57940.0
2016-01-28 12:50:00,79.62,79.68,79.61,79.61,66135.0,61.7931,61.8396,61.7853,61.7853,66135.0
2016-01-28 12:55:00,79.61,79.65,79.57,79.62,78295.0,61.7853,61.8163,61.7543,61.7931,78295.0
2016-01-28 13:00:00,79.62,79.67,79.6,79.63,169610.0,61.7931,61.8319,61.7775,61.8008,169610.0
2016-01-28 13:05:00,79.63,79.68,79.61,79.64,68838.0,61.8008,61.8396,61.7853,61.8086,68838.0
2016-01-28 13:10:00,79.63,79.78,79.63,79.77,79567.0,61.8008,61.9172,61.8008,61.9095,79567.0
2016-01-28 13:15:00,79.77,79.77,79.6,79.64,102228.0,61.9095,61.9095,61.7775,61.8086,102228.0
2016-01-28 13:20:00,79.65,79.66,79.58,79.65,122856.0,61.8163,61.8241,61.762,61.8163,122856.0
2016-01-28 13:25:00,79.65,79.72,79.6,79.71,49224.0,61.8163,61.8707,61.7775,61.8629,49224.0
2016-01-28 13:30:00,79.71,79.79,79.69,79.75,63595.0,61.8629,61.925,61.8474,61.8939,63595.0
2016-01-28 13:35:00,79.75,79.77,79.7,79.76,43100.0,61.8939,61.9095,61.8551,61.9017,43100.0
2016-01-28 13:40:00,79.76,79.78,79.71,79.73,60826.0,61.9017,61.9172,61.8629,61.8784,60826.0
2016-01-28 13:45:00,79.73,79.75,79.69,79.74,49470.0,61.8784,61.8939,61.8474,61.8862,49470.0
2016-01-28 13:50:00,79.73,79.78,79.72,79.78,68726.0,61.8784,61.9172,61.8707,61.9172,68726.0
2016-01-28 13:55:00,79.79,79.86,79.73,79.75,160632.0,61.925,61.9793,61.8784,61.8939,160632.0
2016-01-28 14:00:00,79.75,79.9,79.73,79.9,144681.0,61.8939,62.0104,61.8784,62.0104,144681.0
2016-01-28 14:05:00,79.9,79.93,79.87,79.9,144920.0,62.0104,62.0336,61.9871,62.0104,144920.0
2016-01-28 14:10:00,79.91,79.91,79.85,79.9,95395.0,62.0181,62.0181,61.9716,62.0104,95395.0
2016-01-28 14:15:00,79.89,79.95,79.89,79.95,176733.0,62.0026,62.0492,62.0026,62.0492,176733.0
2016-01-28 14:20:00,79.95,79.98,79.92,79.95,128128.0,62.0492,62.0725,62.0259,62.0492,128128.0
2016-01-28 14:25:00,79.96,79.99,79.94,79.98,128441.0,62.0569,62.0802,62.0414,62.0725,128441.0
2016-01-28 14:30:00,79.98,79.99,79.96,79.97,130764.0,62.0725,62.0802,62.0569,62.0647,130764.0
2016-01-28 14:35:00,79.96,79.97,79.9,79.91,97130.0,62.0569,62.0647,62.0104,62.0181,97130.0
2016-01-28 14:40:00,79.92,79.97,79.9,79.93,92014.0,62.0259,62.0647,62.0104,62.0336,92014.0
2016-01-28 14:45:00,79.92,79.93,79.88,79.9,75701.0,62.0259,62.0336,61.9948,62.0104,75701.0
2016-01-28 14:50:00,79.91,79.92,79.84,79.88,99354.0,62.0181,62.0259,61.9638,61.9948,99354.0
2016-01-28 14:55:00,79.89,79.97,79.86,79.93,78691.0,62.0026,62.0647,61.9793,62.0336,78691.0
2016-01-28 15:00:00,79.92,79.96,79.86,79.87,112738.0,62.0259,62.0569,61.9793,61.9871,112738.0
2016-01-28 15:05:00,79.87,79.93,79.83,79.9,205465.0,61.9871,62.0336,61.956,62.0104,205465.0
2016-01-28 15:10:00,79.91,79.97,79.9,79.95,102882.0,62.0181,62.0647,62.0104,62.0492,102882.0
2016-01-28 15:15:00,79.95,80.0,79.93,79.94,174156.0,62.0492,62.088,62.0336,62.0414,174156.0
2016-01-28 15:20:00,79.94,79.96,79.91,79.93,123109.0,62.0414,62.0569,62.0181,62.0336,123109.0
2016-01-28 15:25:00,79.92,79.93,79.85,79.87,115324.0,62.0259,62.0336,61.9716,61.9871,115324.0
2016-01-28 15:30:00,79.87,79.95,79.86,79.92,121338.0,61.9871,62.0492,61.9793,62.0259,121338.0
2016-01-28 15:35:00,79.93,79.98,79.93,79.97,154637.0,62.0336,62.0725,62.0336,62.0647,154637.0
2016-01-28 15:40:00,79.97,79.98,79.86,79.87,266143.0,62.0647,62.0725,61.9793,61.9871,266143.0
2016-01-28 15:45:00,79.88,79.93,79.82,79.88,199090.0,61.9948,62.0336,61.9483,61.9948,199090.0
2016-01-28 15:50:00,79.89,79.91,79.82,79.83,191632.0,62.0026,62.0181,61.9483,61.956,191632.0
2016-01-28 15:55:00,79.83,79.94,79.82,79.82,367498.0,61.956,62.0414,61.9483,61.9483,367498.0
2016-01-29 09:30:00,79.98,80.04,79.83,79.93,607909.0,62.0725,62.119,61.956,62.0336,607909.0
2016-01-29 09:35:00,79.94,80.46,79.93,80.44,1615670.0,62.0414,62.445,62.0336,62.4295,1615670.0
2016-01-29 09:40:00,80.45,80.74,80.44,80.7,306128.0,62.4372,62.6623,62.4295,62.6312,306128.0
2016-01-29 09:45:00,80.68,80.78,80.51,80.74,167678.0,62.6157,62.6933,62.4838,62.6623,167678.0
2016-01-29 09:50:00,80.76,80.9,80.65,80.9,289794.0,62.6778,62.7865,62.5924,62.7865,289794.0
2016-01-29 09:55:00,80.89,81.0,80.79,80.86,343308.0,62.7787,62.8641,62.7011,62.7554,343308.0
2016-01-29 10:00:00,80.87,80.95,80.84,80.88,187139.0,62.7632,62.8253,62.7399,62.7709,187139.0
2016-01-29 10:05:00,80.88,80.89,80.51,80.56,334243.0,62.7709,62.7787,62.4838,62.5226,334243.0
2016-01-29 10:10:00,80.56,80.73,80.56,80.65,146147.0,62.5226,62.6545,62.5226,62.5924,146147.0
2016-01-29 10:15:00,80.65,80.78,80.51,80.78,160298.0,62.5924,62.6933,62.4838,62.6933,160298.0
2016-01-29 10:20:00,80.78,80.94,80.74,80.86,131767.0,62.6933,62.8175,62.6623,62.7554,131767.0
2016-01-29 10:25:00,80.85,80.99,80.82,80.93,127403.0,62.7477,62.8563,62.7244,62.8097,127403.0
2016-01-29 10:30:00,80.92,81.17,80.92,81.15,561321.0,62.802,62.996,62.802,62.9805,561321.0
2016-01-29 10:35:00,81.15,81.16,81.0,81.04,184346.0,62.9805,62.9882,62.8641,62.8951,184346.0
2016-01-29 10:40:00,81.04,81.04,80.9,81.04,219839.0,62.8951,62.8951,62.7865,62.8951,219839.0
2016-01-29 10:45:00,81.05,81.13,80.98,81.07,74540.0,62.9029,62.965,62.8486,62.9184,74540.0
2016-01-29 10:50:00,81.07,81.12,80.98,81.02,132753.0,62.9184,62.9572,62.8486,62.8796,132753.0
2016-01-29 10:55:00,81.03,81.15,80.99,81.0,79572.0,62.8874,62.9805,62.8563,62.8641,79572.0
2016-01-29 11:00:00,81.0,81.11,80.95,81.05,112524.0,62.8641,62.9494,62.8253,62.9029,112524.0
2016-01-29 11:05:00,81.05,81.09,81.0,81.08,140183.0,62.9029,62.9339,62.8641,62.9262,140183.0
2016-01-29 11:10:00,81.09,81.22,81.05,81.15,139190.0,62.9339,63.0348,62.9029,62.9805,139190.0
2016-01-29 11:15:00,81.15,81.25,81.1,81.19,71929.0,62.9805,63.0581,62.9417,63.0115,71929.0
2016-01-29 11:20:00,81.19,81.34,81.19,81.26,127778.0,63.0115,63.1279,63.0115,63.0659,127778.0
2016-01-29 11:25:00,81.27,81.35,81.14,81.23,86637.0,63.0736,63.1357,62.9727,63.0426,86637.0
2016-01-29 11:30:00,81.22,81.39,81.22,81.39,107227.0,63.0348,63.1668,63.0348,63.1668,107227.0
2016-01-29 11:35:00,81.38,81.47,81.35,81.42,131504.0,63.159,63.2288,63.1357,63.19,131504.0
2016-01-29 11:40:00,81.42,81.58,81.38,81.57,157703.0,63.19,63.3142,63.159,63.3065,157703.0
2016-01-29 11:45:00,81.58,81.72,81.57,81.7,208360.0,63.3142,63.4229,63.3065,63.4073,208360.0
2016-01-29 11:50:00,81.7,81.9,81.64,81.8,289560.0,63.4073,63.5626,63.3608,63.485,289560.0
2016-01-29 11:55:00,81.8,81.95,81.7,81.95,207794.0,63.485,63.6014,63.4073,63.6014,207794.0
2016-01-29 12:00:00,81.95,81.95,81.84,81.87,153432.0,63.6014,63.6014,63.516,63.5393,153432.0
2016-01-29 12:05:00,81.87,81.93,81.84,81.91,133610.0,63.5393,63.5858,63.516,63.5703,133610.0
2016-01-29 12:10:00,81.92,81.92,81.74,81.75,152764.0,63.5781,63.5781,63.4384,63.4461,152764.0
2016-01-29 12:15:00,81.75,81.79,81.65,81.7,190306.0,63.4461,63.4772,63.3685,63.4073,190306.0
2016-01-29 12:20:00,81.69,81.69,81.58,81.6,191300.0,63.3996,63.3996,63.3142,63.3297,191300.0
2016-01-29 12:25:00,81.59,81.6,81.52,81.58,174883.0,63.322,63.3297,63.2676,63.3142,174883.0
2016-01-29 12:30:00,81.59,81.73,81.59,81.67,157979.0,63.322,63.4306,63.322,63.3841,157979.0
2016-01-29 12:35:00,81.67,81.7,81.6,81.65,84894.0,63.3841,63.4073,63.3297,63.3685,84894.0
2016-01-29 12:40:00,81.66,81.79,81.64,81.76,65611.0,63.3763,63.4772,63.3608,63.4539,65611.0
2016-01-29 12:45:00,81.77,81.82,81.73,81.73,75589.0,63.4617,63.5005,63.4306,63.4306,75589.0
2016-01-29 12:50:00,81.73,81.77,81.71,81.74,49392.0,63.4306,63.4617,63.4151,63.4384,49392.0
2016-01-29 12:55:00,81.75,81.75,81.67,81.75,84374.0,63.4461,63.4461,63.3841,63.4461,84374.0
2016-01-29 13:00:00,81.75,81.86,81.74,81.84,122507.0,63.4461,63.5315,63.4384,63.516,122507.0
2016-01-29 13:05:00,81.84,81.9,81.84,81.9,94863.0,63.516,63.5626,63.516,63.5626,94863.0
2016-01-29 13:10:00,81.9,81.91,81.83,81.84,87520.0,63.5626,63.5703,63.5082,63.516,87520.0
2016-01-29 13:15:00,81.83,81.86,81.77,81.77,75019.0,63.5082,63.5315,63.4617,63.4617,75019.0
2016-01-29 13:20:00,81.76,81.81,81.72,81.74,110379.0,63.4539,63.4927,63.4229,63.4384,110379.0
2016-01-29 13:25:00,81.74,81.81,81.71,81.73,100177.0,63.4384,63.4927,63.4151,63.4306,100177.0
2016-01-29 13:30:00,81.74,81.86,81.74,81.85,116622.0,63.4384,63.5315,63.4384,63.5238,116622.0
2016-01-29 13:35:00,81.85,81.85,81.79,81.84,63194.0,63.5238,63.5238,63.4772,63.516,63194.0
2016-01-29 13:40:00,81.84,81.88,81.82,81.87,152489.0,63.516,63.547,63.5005,63.5393,152489.0
2016-01-29 13:45:00,81.88,81.93,81.87,81.93,165561.0,63.547,63.5858,63.5393,63.5858,165561.0
2016-01-29 13:50:00,81.93,81.93,81.81,81.81,201109.0,63.5858,63.5858,63.4927,63.4927,201109.0
2016-01-29 13:55:00,81.82,81.86,81.8,81.81,54092.0,63.5005,63.5315,63.485,63.4927,54092.0
2016-01-29 14:00:00,81.81,81.86,81.74,81.77,121880.0,63.4927,63.5315,63.4384,63.4617,121880.0
2016-01-29 14:05:00,81.78,81.83,81.75,81.82,133027.0,63.4694,63.5082,63.4461,63.5005,133027.0
2016-01-29 14:10:00,81.81,81.83,81.73,81.8,63747.0,63.4927,63.5082,63.4306,63.485,63747.0
2016-01-29 14:15:00,81.81,81.81,81.74,81.78,59060.0,63.4927,63.4927,63.4384,63.4694,59060.0
2016-01-29 14:20:00,81.77,81.84,81.76,81.83,100185.0,63.4617,63.516,63.4539,63.5082,100185.0
2016-01-29 14:25:00,81.82,81.94,81.81,81.93,114543.0,63.5005,63.5936,63.4927,63.5858,114543.0
2016-01-29 14:30:00,81.93,81.99,81.89,81.98,170630.0,63.5858,63.6324,63.5548,63.6247,170630.0
2016-01-29 14:35:00,81.98,82.0,81.97,81.98,279950.0,63.6247,63.6402,63.6169,63.6247,279950.0
2016-01-29 14:40:00,81.98,81.99,81.92,81.93,127180.0,63.6247,63.6324,63.5781,63.5858,127180.0
2016-01-29 14:45:00,81.93,81.98,81.92,81.97,78967.0,63.5858,63.6247,63.5781,63.6169,78967.0
2016-01-29 14:50:00,81.97,81.98,81.9,81.95,103474.0,63.6169,63.6247,63.5626,63.6014,103474.0
2016-01-29 14:55:00,81.94,81.98,81.93,81.95,111125.0,63.5936,63.6247,63.5858,63.6014,111125.0
2016-01-29 15:00:00,81.96,81.98,81.94,81.97,138557.0,63.6091,63.6247,63.5936,63.6169,138557.0
2016-01-29 15:05:00,81.98,82.0,81.95,81.97,139136.0,63.6247,63.6402,63.6014,63.6169,139136.0
2016-01-29 15:10:00,81.96,81.97,81.87,81.87,164864.0,63.6091,63.6169,63.5393,63.5393,164864.0
2016-01-29 15:15:00,81.88,81.89,81.8,81.82,147461.0,63.547,63.5548,63.485,63.5005,147461.0
2016-01-29 15:20:00,81.83,81.84,81.73,81.75,204269.0,63.5082,63.516,63.4306,63.4461,204269.0
2016-01-29 15:25:00,81.75,81.89,81.74,81.85,157617.0,63.4461,63.5548,63.4384,63.5238,157617.0
2016-01-29 15:30:00,81.85,81.86,81.79,81.82,178848.0,63.5238,63.5315,63.4772,63.5005,178848.0
2016-01-29 15:35:00,81.82,81.85,81.79,81.8,180263.0,63.5005,63.5238,63.4772,63.485,180263.0
2016-01-29 15:40:00,81.79,81.8,81.66,81.68,279852.0,63.4772,63.485,63.3763,63.3918,279852.0
2016-01-29 15:45:00,81.68,81.68,81.53,81.54,434025.0,63.3918,63.3918,63.2754,63.2832,434025.0
2016-01-29 15:50:00,81.53,81.54,81.4,81.49,471909.0,63.2754,63.2832,63.1745,63.2444,471909.0
2016-01-29 15:55:00,81.5,81.76,81.5,81.7,904568.0,63.2521,63.4539,63.2521,63.4073,904568.0
2016-02-01 09:30:00,81.21,81.37,80.53,80.54,573270.0,63.0271,63.1512,62.4993,62.5071,573270.0
2016-02-01 09:35:00,80.54,80.88,80.54,80.78,226527.0,62.5071,62.7709,62.5071,62.6933,226527.0
2016-02-01 09:40:00,80.78,81.11,80.71,81.11,120732.0,62.6933,62.9494,62.639,62.9494,120732.0
2016-02-01 09:45:00,81.13,81.2,80.89,80.95,123645.0,62.965,63.0193,62.7787,62.8253,123645.0
2016-02-01 09:50:00,80.96,81.12,80.91,80.96,102539.0,62.833,62.9572,62.7942,62.833,102539.0
2016-02-01 09:55:00,80.95,80.98,80.79,80.79,140311.0,62.8253,62.8486,62.7011,62.7011,140311.0
2016-02-01 10:00:00,80.8,80.97,80.74,80.92,154501.0,62.7089,62.8408,62.6623,62.802,154501.0
2016-02-01 10:05:00,80.92,80.92,80.78,80.88,150638.0,62.802,62.802,62.6933,62.7709,150638.0
2016-02-01 10:10:00,80.9,81.04,80.83,81.04,141003.0,62.7865,62.8951,62.7321,62.8951,141003.0
2016-02-01 10:15:00,81.06,81.2,80.96,81.0,157860.0,62.9106,63.0193,62.833,62.8641,157860.0
2016-02-01 10:20:00,81.0,81.06,80.88,80.97,133082.0,62.8641,62.9106,62.7709,62.8408,133082.0
2016-02-01 10:25:00,80.98,81.08,80.92,81.06,102561.0,62.8486,62.9262,62.802,62.9106,102561.0
2016-02-01 10:30:00,81.07,81.08,80.96,81.0,119805.0,62.9184,62.9262,62.833,62.8641,119805.0
2016-02-01 10:35:00,81.0,81.19,80.99,81.17,118239.0,62.8641,63.0115,62.8563,62.996,118239.0
2016-02-01 10:40:00,81.17,81.25,81.06,81.16,156220.0,62.996,63.0581,62.9106,62.9882,156220.0
2016-02-01 10:45:00,81.18,81.21,81.1,81.18,96703.0,63.0038,63.0271,62.9417,63.0038,96703.0
2016-02-01 10:50:00,81.2,81.2,81.01,81.02,72989.0,63.0193,63.0193,62.8718,62.8796,72989.0
2016-02-01 10:55:00,81.03,81.19,80.97,81.13,133883.0,62.8874,63.0115,62.8408,62.965,133883.0
2016-02-01 11:00:00,81.12,81.12,80.97,81.0,97319.0,62.9572,62.9572,62.8408,62.8641,97319.0
2016-02-01 11:05:00,80.99,81.05,80.98,81.02,54372.0,62.8563,62.9029,62.8486,62.8796,54372.0
2016-02-01 11:10:00,81.02,81.19,81.01,81.16,62119.0,62.8796,63.0115,62.8718,62.9882,62119.0
2016-02-01 11:15:00,81.16,81.19,81.13,81.17,60126.0,62.9882,63.0115,62.965,62.996,60126.0
2016-02-01 11:20:00,81.16,81.18,81.06,81.15,49718.0,62.9882,63.0038,62.9106,62.9805,49718.0
2016-02-01 11:25:00,81.14,81.19,81.08,81.1,113744.0,62.9727,63.0115,62.9262,62.9417,113744.0
2016-02-01 11:30:00,81.1,81.16,81.09,81.09,75038.0,62.9417,62.9882,62.9339,62.9339,75038.0
2016-02-01 11:35:00,81.1,81.18,81.1,81.17,123466.0,62.9417,63.0038,62.9417,62.996,123466.0
2016-02-01 11:40:00,81.18,81.24,81.12,81.12,100288.0,63.0038,63.0503,62.9572,62.9572,100288.0
2016-02-01 11:45:00,81.12,81.27,81.12,81.25,90668.0,62.9572,63.0736,62.9572,63.0581,90668.0
2016-02-01 11:50:00,81.26,81.3,81.22,81.22,48705.0,63.0659,63.0969,63.0348,63.0348,48705.0
2016-02-01 11:55:00,81.21,81.24,81.16,81.18,64983.0,63.0271,63.0503,62.9882,63.0038,64983.0
2016-02-01 12:00:00,81.18,81.18,81.14,81.15,35583.0,63.0038,63.0038,62.9727,62.9805,35583.0
2016-02-01 12:05:00,81.16,81.16,80.9,80.93,95150.0,62.9882,62.9882,62.7865,62.8097,95150.0
2016-02-01 12:10:00,80.93,80.95,80.89,80.9,127621.0,62.8097,62.8253,62.7787,62.7865,127621.0
2016-02-01 12:15:00,80.91,80.93,80.79,80.83,82509.0,62.7942,62.8097,62.7011,62.7321,82509.0
2016-02-01 12:20:00,80.82,80.84,80.75,80.84,100692.0,62.7244,62.7399,62.67,62.7399,100692.0
2016-02-01 12:25:00,80.84,80.88,80.77,80.84,87918.0,62.7399,62.7709,62.6856,62.7399,87918.0
2016-02-01 12:30:00,80.84,80.91,80.83,80.85,68608.0,62.7399,62.7942,62.7321,62.7477,68608.0
2016-02-01 12:35:00,80.84,80.85,80.76,80.81,56216.0,62.7399,62.7477,62.6778,62.7166,56216.0
2016-02-01 12:40:00,80.82,80.9,80.79,80.83,35811.0,62.7244,62.7865,62.7011,62.7321,35811.0
2016-02-01 12:45:00,80.83,80.89,80.79,80.87,35719.0,62.7321,62.7787,62.7011,62.7632,35719.0
2016-02-01 12:50:00,80.88,80.91,80.82,80.86,42121.0,62.7709,62.7942,62.7244,62.7554,42121.0
2016-02-01 12:55:00,80.85,80.92,80.84,80.92,34694.0,62.7477,62.802,62.7399,62.802,34694.0
2016-02-01 13:00:00,80.92,81.12,80.91,81.12,89579.0,62.802,62.9572,62.7942,62.9572,89579.0
2016-02-01 13:05:00,81.13,81.13,81.05,81.06,38725.0,62.965,62.965,62.9029,62.9106,38725.0
2016-02-01 13:10:00,81.07,81.14,81.03,81.1,71130.0,62.9184,62.9727,62.8874,62.9417,71130.0
2016-02-01 13:15:00,81.11,81.18,81.08,81.09,44848.0,62.9494,63.0038,62.9262,62.9339,44848.0
2016-02-01 13:20:00,81.09,81.18,81.08,81.17,40187.0,62.9339,63.0038,62.9262,62.996,40187.0
2016-02-01 13:25:00,81.17,81.19,81.12,81.17,68090.0,62.996,63.0115,62.9572,62.996,68090.0
2016-02-01 13:30:00,81.17,81.2,81.13,81.15,55666.0,62.996,63.0193,62.965,62.9805,55666.0
2016-02-01 13:35:00,81.15,81.21,81.14,81.16,71296.0,62.9805,63.0271,62.9727,62.9882,71296.0
2016-02-01 13:40:00,81.16,81.21,81.1,81.11,74349.0,62.9882,63.0271,62.9417,62.9494,74349.0
2016-02-01 13:45:00,81.11,81.25,81.11,81.19,86471.0,62.9494,63.0581,62.9494,63.0115,86471.0
2016-02-01 13:50:00,81.19,81.19,81.1,81.11,69043.0,63.0115,63.0115,62.9417,62.9494,69043.0
2016-02-01 13:55:00,81.1,81.23,81.09,81.21,71801.0,62.9417,63.0426,62.9339,63.0271,71801.0
2016-02-01 14:00:00,81.21,81.26,81.18,81.21,81000.0,63.0271,63.0659,63.0038,63.0271,81000.0
2016-02-01 14:05:00,81.21,81.22,81.07,81.07,44181.0,63.0271,63.0348,62.9184,62.9184,44181.0
2016-02-01 14:10:00,81.07,81.08,80.94,80.97,63602.0,62.9184,62.9262,62.8175,62.8408,63602.0
2016-02-01 14:15:00,80.97,81.08,80.96,81.07,86991.0,62.8408,62.9262,62.833,62.9184,86991.0
2016-02-01 14:20:00,81.08,81.2,81.07,81.17,60162.0,62.9262,63.0193,62.9184,62.996,60162.0
2016-02-01 14:25:00,81.17,81.2,81.14,81.17,75481.0,62.996,63.0193,62.9727,62.996,75481.0
2016-02-01 14:30:00,81.17,81.24,81.16,81.21,64489.0,62.996,63.0503,62.9882,63.0271,64489.0
2016-02-01 14:35:00,81.2,81.26,81.15,81.2,79435.0,63.0193,63.0659,62.9805,63.0193,79435.0
2016-02-01 14:40:00,81.2,81.23,81.15,81.23,58745.0,63.0193,63.0426,62.9805,63.0426,58745.0
2016-02-01 14:45:00,81.23,81.27,81.16,81.21,67527.0,63.0426,63.0736,62.9882,63.0271,67527.0
2016-02-01 14:50:00,81.21,81.26,81.19,81.23,63981.0,63.0271,63.0659,63.0115,63.0426,63981.0
2016-02-01 14:55:00,81.23,81.3,81.19,81.26,51851.0,63.0426,63.0969,63.0115,63.0659,51851.0
2016-02-01 15:00:00,81.26,81.27,81.14,81.17,88653.0,63.0659,63.0736,62.9727,62.996,88653.0
2016-02-01 15:05:00,81.17,81.23,81.08,81.09,99380.0,62.996,63.0426,62.9262,62.9339,99380.0
2016-02-01 15:10:00,81.09,81.11,80.96,81.03,113178.0,62.9339,62.9494,62.833,62.8874,113178.0
2016-02-01 15:15:00,81.03,81.25,81.02,81.19,112982.0,62.8874,63.0581,62.8796,63.0115,112982.0
2016-02-01 15:20:00,81.19,81.31,81.17,81.27,139285.0,63.0115,63.1047,62.996,63.0736,139285.0
2016-02-01 15:25:00,81.27,81.32,81.24,81.27,96496.0,63.0736,63.1124,63.0503,63.0736,96496.0
2016-02-01 15:30:00,81.26,81.37,81.26,81.37,146227.0,63.0659,63.1512,63.0659,63.1512,146227.0
2016-02-01 15:35:00,81.37,81.4,81.29,81.3,146961.0,63.1512,63.1745,63.0891,63.0969,146961.0
2016-02-01 15:40:00,81.3,81.34,81.28,81.33,109958.0,63.0969,63.1279,63.0814,63.1202,109958.0
2016-02-01 15:45:00,81.33,81.35,81.21,81.21,123288.0,63.1202,63.1357,63.0271,63.0271,123288.0
2016-02-01 15:50:00,81.22,81.27,81.17,81.18,154612.0,63.0348,63.0736,62.996,63.0038,154612.0
2016-02-01 15:55:00,81.18,81.23,81.06,81.07,399466.0,63.0038,63.0426,62.9106,62.9184,399466.0
2016-02-02 09:30:00,80.09,80.23,79.83,80.02,456397.0,62.1578,62.2665,61.956,62.1035,456397.0
2016-02-02 09:35:00,80.03,80.45,79.92,80.38,147349.0,62.1113,62.4372,62.0259,62.3829,147349.0
2016-02-02 09:40:00,80.39,80.42,80.24,80.25,99898.0,62.3907,62.4139,62.2742,62.282,99898.0
2016-02-02 09:45:00,80.23,80.23,80.06,80.22,92700.0,62.2665,62.2665,62.1345,62.2587,92700.0
2016-02-02 09:50:00,80.22,80.24,80.05,80.15,159552.0,62.2587,62.2742,62.1268,62.2044,159552.0
2016-02-02 09:55:00,80.15,80.21,80.0,80.2,147549.0,62.2044,62.251,62.088,62.2432,147549.0
2016-02-02 10:00:00,80.2,80.33,80.12,80.22,136963.0,62.2432,62.3441,62.1811,62.2587,136963.0
2016-02-02 10:05:00,80.21,80.24,80.03,80.07,109011.0,62.251,62.2742,62.1113,62.1423,109011.0
2016-02-02 10:10:00,80.07,80.11,80.03,80.1,133392.0,62.1423,62.1733,62.1113,62.1656,133392.0
2016-02-02 10:15:00,80.09,80.09,79.82,79.87,128439.0,62.1578,62.1578,61.9483,61.9871,128439.0
2016-02-02 10:20:00,79.88,79.93,79.81,79.83,84280.0,61.9948,62.0336,61.9405,61.956,84280.0
2016-02-02 10:25:00,79.83,80.08,79.82,80.03,114608.0,61.956,62.1501,61.9483,62.1113,114608.0
2016-02-02 10:30:00,80.02,80.16,79.99,80.05,160135.0,62.1035,62.2121,62.0802,62.1268,160135.0
2016-02-02 10:35:00,80.04,80.16,80.04,80.13,86439.0,62.119,62.2121,62.119,62.1889,86439.0
2016-02-02 10:40:00,80.14,80.15,80.03,80.13,135556.0,62.1966,62.2044,62.1113,62.1889,135556.0
2016-02-02 10:45:00,80.12,80.15,80.04,80.14,48996.0,62.1811,62.2044,62.119,62.1966,48996.0
2016-02-02 10:50:00,80.15,80.16,80.03,80.09,96830.0,62.2044,62.2121,62.1113,62.1578,96830.0
2016-02-02 10:55:00,80.09,80.16,80.09,80.13,102080.0,62.1578,62.2121,62.1578,62.1889,102080.0
2016-02-02 11:00:00,80.13,80.22,80.12,80.2,110061.0,62.1889,62.2587,62.1811,62.2432,110061.0
2016-02-02 11:05:00,80.2,80.32,80.19,80.3,77112.0,62.2432,62.3363,62.2354,62.3208,77112.0
2016-02-02 11:10:00,80.3,80.41,80.3,80.41,46229.0,62.3208,62.4062,62.3208,62.4062,46229.0
2016-02-02 11:15:00,80.41,80.47,80.37,80.44,114464.0,62.4062,62.4527,62.3751,62.4295,114464.0
2016-02-02 11:20:00,80.43,80.44,80.38,80.4,53454.0,62.4217,62.4295,62.3829,62.3984,53454.0
2016-02-02 11:25:00,80.41,80.43,80.31,80.34,52363.0,62.4062,62.4217,62.3286,62.3518,52363.0
2016-02-02 11:30:00,80.34,80.5,80.33,80.48,96022.0,62.3518,62.476,62.3441,62.4605,96022.0
2016-02-02 11:35:00,80.48,80.54,80.46,80.52,103029.0,62.4605,62.5071,62.445,62.4915,103029.0
2016-02-02 11:40:00,80.53,80.53,80.4,80.41,54622.0,62.4993,62.4993,62.3984,62.4062,54622.0
2016-02-02 11:45:00,80.41,80.41,80.25,80.26,36138.0,62.4062,62.4062,62.282,62.2898,36138.0
2016-02-02 11:50:00,80.26,80.29,80.22,80.25,69084.0,62.2898,62.313,62.2587,62.282,69084.0
2016-02-02 11:55:00,80.25,80.35,80.24,80.34,80202.0,62.282,62.3596,62.2742,62.3518,80202.0
2016-02-02 12:00:00,80.35,80.39,80.2,80.22,79362.0,62.3596,62.3907,62.2432,62.2587,79362.0
2016-02-02 12:05:00,80.22,80.23,80.19,80.19,85713.0,62.2587,62.2665,62.2354,62.2354,85713.0
2016-02-02 12:10:00,80.19,80.2,80.08,80.14,54283.0,62.2354,62.2432,62.1501,62.1966,54283.0
2016-02-02 12:15:00,80.13,80.15,80.08,80.15,61727.0,62.1889,62.2044,62.1501,62.2044,61727.0
2016-02-02 12:20:00,80.14,80.2,80.09,80.2,51947.0,62.1966,62.2432,62.1578,62.2432,51947.0
2016-02-02 12:25:00,80.19,80.21,80.14,80.19,48028.0,62.2354,62.251,62.1966,62.2354,48028.0
2016-02-02 12:30:00,80.2,80.23,80.15,80.19,81957.0,62.2432,62.2665,62.2044,62.2354,81957.0
2016-02-02 12:35:00,80.2,80.25,80.17,80.24,39528.0,62.2432,62.282,62.2199,62.2742,39528.0
2016-02-02 12:40:00,80.24,80.33,80.22,80.31,46724.0,62.2742,62.3441,62.2587,62.3286,46724.0
2016-02-02 12:45:00,80.32,80.36,80.26,80.28,37136.0,62.3363,62.3674,62.2898,62.3053,37136.0
2016-02-02 12:50:00,80.27,80.27,80.21,80.21,31897.0,62.2975,62.2975,62.251,62.251,31897.0
2016-02-02 12:55:00,80.21,80.26,80.16,80.25,69819.0,62.251,62.2898,62.2121,62.282,69819.0
2016-02-02 13:00:00,80.25,80.36,80.25,80.35,59564.0,62.282,62.3674,62.282,62.3596,59564.0
2016-02-02 13:05:00,80.36,80.38,80.2,80.23,38915.0,62.3674,62.3829,62.2432,62.2665,38915.0
2016-02-02 13:10:00,80.23,80.31,80.21,80.27,45906.0,62.2665,62.3286,62.251,62.2975,45906.0
2016-02-02 13:15:00,80.26,80.27,80.19,80.25,47032.0,62.2898,62.2975,62.2354,62.282,47032.0
2016-02-02 13:20:00,80.24,80.25,80.15,80.21,42714.0,62.2742,62.282,62.2044,62.251,42714.0
2016-02-02 13:25:00,80.22,80.3,80.22,80.28,41915.0,62.2587,62.3208,62.2587,62.3053,41915.0
2016-02-02 13:30:00,80.27,80.27,80.21,80.25,50640.0,62.2975,62.2975,62.251,62.282,50640.0
2016-02-02 13:35:00,80.25,80.26,80.16,80.17,62441.0,62.282,62.2898,62.2121,62.2199,62441.0
2016-02-02 13:40:00,80.16,80.27,80.15,80.24,47520.0,62.2121,62.2975,62.2044,62.2742,47520.0
2016-02-02 13:45:00,80.24,80.25,80.18,80.21,44617.0,62.2742,62.282,62.2277,62.251,44617.0
2016-02-02 13:50:00,80.22,80.22,80.15,80.17,77116.0,62.2587,62.2587,62.2044,62.2199,77116.0
2016-02-02 13:55:00,80.18,80.19,80.06,80.07,59414.0,62.2277,62.2354,62.1345,62.1423,59414.0
2016-02-02 14:00:00,80.07,80.16,80.06,80.1,74342.0,62.1423,62.2121,62.1345,62.1656,74342.0
2016-02-02 14:05:00,80.1,80.12,80.04,80.06,49779.0,62.1656,62.1811,62.119,62.1345,49779.0
2016-02-02 14:10:00,80.06,80.25,80.05,80.23,136229.0,62.1345,62.282,62.1268,62.2665,136229.0
2016-02-02 14:15:00,80.23,80.32,80.22,80.24,82060.0,62.2665,62.3363,62.2587,62.2742,82060.0
2016-02-02 14:20:00,80.24,80.28,80.17,80.18,83520.0,62.2742,62.3053,62.2199,62.2277,83520.0
2016-02-02 14:25:00,80.17,80.19,80.08,80.18,59799.0,62.2199,62.2354,62.1501,62.2277,59799.0
2016-02-02 14:30:00,80.19,80.25,80.15,80.25,81331.0,62.2354,62.282,62.2044,62.282,81331.0
2016-02-02 14:35:00,80.26,80.33,80.22,80.31,62440.0,62.2898,62.3441,62.2587,62.3286,62440.0
2016-02-02 14:40:00,80.3,80.37,80.25,80.35,60937.0,62.3208,62.3751,62.282,62.3596,60937.0
2016-02-02 14:45:00,80.35,80.44,80.3,80.42,98754.0,62.3596,62.4295,62.3208,62.4139,98754.0
2016-02-02 14:50:00,80.41,80.46,80.29,80.29,81150.0,62.4062,62.445,62.313,62.313,81150.0
2016-02-02 14:55:00,80.29,80.31,80.22,80.22,67663.0,62.313,62.3286,62.2587,62.2587,67663.0
2016-02-02 15:00:00,80.22,80.27,80.18,80.19,82569.0,62.2587,62.2975,62.2277,62.2354,82569.0
2016-02-02 15:05:00,80.19,80.22,80.13,80.16,120635.0,62.2354,62.2587,62.1889,62.2121,120635.0
2016-02-02 15:10:00,80.15,80.16,80.05,80.06,85698.0,62.2044,62.2121,62.1268,62.1345,85698.0
2016-02-02 15:15:00,80.07,80.17,80.05,80.08,110197.0,62.1423,62.2199,62.1268,62.1501,110197.0
2016-02-02 15:20:00,80.09,80.1,80.01,80.06,109528.0,62.1578,62.1656,62.0957,62.1345,109528.0
2016-02-02 15:25:00,80.06,80.19,80.0,80.16,164457.0,62.1345,62.2354,62.088,62.2121,164457.0
2016-02-02 15:30:00,80.16,80.27,80.16,80.23,136759.0,62.2121,62.2975,62.2121,62.2665,136759.0
2016-02-02 15:35:00,80.22,80.32,80.18,80.24,118544.0,62.2587,62.3363,62.2277,62.2742,118544.0
2016-02-02 15:40:00,80.24,80.3,80.23,80.28,105583.0,62.2742,62.3208,62.2665,62.3053,105583.0
2016-02-02 15:45:00,80.28,80.34,80.15,80.34,179089.0,62.3053,62.3518,62.2044,62.3518,179089.0
2016-02-02 15:50:00,80.34,80.42,80.32,80.41,306151.0,62.3518,62.4139,62.3363,62.4062,306151.0
2016-02-02 15:55:00,80.4,80.44,80.2,80.23,309328.0,62.3984,62.4295,62.2432,62.2665,309328.0
2016-02-03 09:30:00,80.48,80.53,80.31,80.45,231618.0,62.4605,62.4993,62.3286,62.4372,231618.0
2016-02-03 09:35:00,80.44,80.82,80.41,80.78,141974.0,62.4295,62.7244,62.4062,62.6933,141974.0
2016-02-03 09:40:00,80.78,80.79,80.61,80.65,78431.0,62.6933,62.7011,62.5614,62.5924,78431.0
2016-02-03 09:45:00,80.67,80.8,80.62,80.8,86391.0,62.608,62.7089,62.5692,62.7089,86391.0
2016-02-03 09:50:00,80.79,81.05,80.78,80.89,282413.0,62.7011,62.9029,62.6933,62.7787,282413.0
2016-02-03 09:55:00,80.89,80.89,80.72,80.74,192764.0,62.7787,62.7787,62.6468,62.6623,192764.0
2016-02-03 10:00:00,80.74,80.74,80.54,80.61,125563.0,62.6623,62.6623,62.5071,62.5614,125563.0
2016-02-03 10:05:00,80.62,80.69,80.55,80.61,130162.0,62.5692,62.6235,62.5148,62.5614,130162.0
2016-02-03 10:10:00,80.61,80.73,80.46,80.53,151636.0,62.5614,62.6545,62.445,62.4993,151636.0
2016-02-03 10:15:00,80.54,80.71,80.47,80.7,134070.0,62.5071,62.639,62.4527,62.6312,134070.0
2016-02-03 10:20:00,80.69,80.71,80.57,80.7,151606.0,62.6235,62.639,62.5304,62.6312,151606.0
2016-02-03 10:25:00,80.69,80.72,80.45,80.45,120526.0,62.6235,62.6468,62.4372,62.4372,120526.0
2016-02-03 10:30:00,80.44,80.55,80.32,80.54,115926.0,62.4295,62.5148,62.3363,62.5071,115926.0
2016-02-03 10:35:00,80.54,80.59,80.29,80.39,106942.0,62.5071,62.5459,62.313,62.3907,106942.0
2016-02-03 10:40:00,80.38,80.5,80.38,80.44,65431.0,62.3829,62.476,62.3829,62.4295,65431.0
2016-02-03 10:45:00,80.45,80.52,80.19,80.22,120879.0,62.4372,62.4915,62.2354,62.2587,120879.0
2016-02-03 10:50:00,80.22,80.38,80.2,80.35,101691.0,62.2587,62.3829,62.2432,62.3596,101691.0
2016-02-03 10:55:00,80.36,80.49,80.28,80.4,151347.0,62.3674,62.4683,62.3053,62.3984,151347.0
2016-02-03 11:00:00,80.41,80.41,80.18,80.18,71941.0,62.4062,62.4062,62.2277,62.2277,71941.0
2016-02-03 11:05:00,80.18,80.28,80.1,80.16,100608.0,62.2277,62.3053,62.1656,62.2121,100608.0
2016-02-03 11:10:00,80.13,80.18,80.04,80.11,79169.0,62.1889,62.2277,62.119,62.1733,79169.0
2016-02-03 11:15:00,80.12,80.3,80.1,80.26,115523.0,62.1811,62.3208,62.1656,62.2898,115523.0
2016-02-03 11:20:00,80.25,80.37,80.16,80.26,109662.0,62.282,62.3751,62.2121,62.2898,109662.0
2016-02-03 11:25:00,80.26,80.42,80.23,80.3,105497.0,62.2898,62.4139,62.2665,62.3208,105497.0
2016-02-03 11:30:00,80.31,80.39,80.18,80.19,90247.0,62.3286,62.3907,62.2277,62.2354,90247.0
2016-02-03 11:35:00,80.19,80.33,80.15,80.31,85965.0,62.2354,62.3441,62.2044,62.3286,85965.0
2016-02-03 11:40:00,80.3,80.58,80.3,80.57,100391.0,62.3208,62.5381,62.3208,62.5304,100391.0
2016-02-03 11:45:00,80.57,80.69,80.56,80.57,101301.0,62.5304,62.6235,62.5226,62.5304,101301.0
2016-02-03 11:50:00,80.57,80.61,80.34,80.41,83064.0,62.5304,62.5614,62.3518,62.4062,83064.0
2016-02-03 11:55:00,80.41,80.45,80.35,80.43,61798.0,62.4062,62.4372,62.3596,62.4217,61798.0
2016-02-03 12:00:00,80.43,80.56,80.43,80.52,52855.0,62.4217,62.5226,62.4217,62.4915,52855.0
2016-02-03 12:05:00,80.52,80.54,80.29,80.32,98715.0,62.4915,62.5071,62.313,62.3363,98715.0
2016-02-03 12:10:00,80.31,80.32,80.12,80.12,77306.0,62.3286,62.3363,62.1811,62.1811,77306.0
2016-02-03 12:15:00,80.13,80.2,80.02,80.05,112181.0,62.1889,62.2432,62.1035,62.1268,112181.0
2016-02-03 12:20:00,80.05,80.28,80.05,80.22,49770.0,62.1268,62.3053,62.1268,62.2587,49770.0
2016-02-03 12:25:00,80.22,80.24,80.17,80.2,54720.0,62.2587,62.2742,62.2199,62.2432,54720.0
2016-02-03 12:30:00,80.2,80.22,80.03,80.08,75614.0,62.2432,62.2587,62.1113,62.1501,75614.0
2016-02-03 12:35:00,80.08,80.18,80.06,80.14,65728.0,62.1501,62.2277,62.1345,62.1966,65728.0
2016-02-03 12:40:00,80.13,80.18,80.07,80.12,58951.0,62.1889,62.2277,62.1423,62.1811,58951.0
2016-02-03 12:45:00,80.12,80.15,80.09,80.13,45909.0,62.1811,62.2044,62.1578,62.1889,45909.0
2016-02-03 12:50:00,80.15,80.26,80.14,80.24,41401.0,62.2044,62.2898,62.1966,62.2742,41401.0
2016-02-03 12:55:00,80.26,80.35,80.25,80.31,30673.0,62.2898,62.3596,62.282,62.3286,30673.0
2016-02-03 13:00:00,80.31,80.42,80.24,80.27,74752.0,62.3286,62.4139,62.2742,62.2975,74752.0
2016-02-03 13:05:00,80.27,80.35,80.15,80.18,56355.0,62.2975,62.3596,62.2044,62.2277,56355.0
2016-02-03 13:10:00,80.19,80.23,80.14,80.18,39718.0,62.2354,62.2665,62.1966,62.2277,39718.0
2016-02-03 13:15:00,80.19,80.29,80.18,80.23,41282.0,62.2354,62.313,62.2277,62.2665,41282.0
2016-02-03 13:20:00,80.24,80.26,80.18,80.24,36501.0,62.2742,62.2898,62.2277,62.2742,36501.0
2016-02-03 13:25:00,80.23,80.27,80.2,80.26,36095.0,62.2665,62.2975,62.2432,62.2898,36095.0
2016-02-03 13:30:00,80.26,80.27,80.19,80.2,63647.0,62.2898,62.2975,62.2354,62.2432,63647.0
2016-02-03 13:35:00,80.2,80.21,80.13,80.15,109338.0,62.2432,62.251,62.1889,62.2044,109338.0
2016-02-03 13:40:00,80.15,80.28,80.15,80.27,47184.0,62.2044,62.3053,62.2044,62.2975,47184.0
2016-02-03 13:45:00,80.26,80.26,80.18,80.23,84380.0,62.2898,62.2898,62.2277,62.2665,84380.0
2016-02-03 13:50:00,80.23,80.26,80.18,80.2,53471.0,62.2665,62.2898,62.2277,62.2432,53471.0
2016-02-03 13:55:00,80.19,80.22,80.16,80.2,71844.0,62.2354,62.2587,62.2121,62.2432,71844.0
2016-02-03 14:00:00,80.2,80.27,80.19,80.23,83452.0,62.2432,62.2975,62.2354,62.2665,83452.0
2016-02-03 14:05:00,80.23,80.33,80.21,80.31,58745.0,62.2665,62.3441,62.251,62.3286,58745.0
2016-02-03 14:10:00,80.33,80.49,80.3,80.43,81355.0,62.3441,62.4683,62.3208,62.4217,81355.0
2016-02-03 14:15:00,80.44,80.5,80.44,80.49,39807.0,62.4295,62.476,62.4295,62.4683,39807.0
2016-02-03 14:20:00,80.49,80.83,80.46,80.83,127188.0,62.4683,62.7321,62.445,62.7321,127188.0
2016-02-03 14:25:00,80.83,80.97,80.81,80.9,247891.0,62.7321,62.8408,62.7166,62.7865,247891.0
2016-02-03 14:30:00,80.89,80.95,80.8,80.87,133297.0,62.7787,62.8253,62.7089,62.7632,133297.0
2016-02-03 14:35:00,80.87,80.97,80.86,80.92,101126.0,62.7632,62.8408,62.7554,62.802,101126.0
2016-02-03 14:40:00,80.93,81.11,80.91,81.06,155798.0,62.8097,62.9494,62.7942,62.9106,155798.0
2016-02-03 14:45:00,81.07,81.24,81.06,81.15,122393.0,62.9184,63.0503,62.9106,62.9805,122393.0
2016-02-03 14:50:00,81.14,81.17,81.03,81.08,97053.0,62.9727,62.996,62.8874,62.9262,97053.0
2016-02-03 14:55:00,81.07,81.22,81.07,81.14,110906.0,62.9184,63.0348,62.9184,62.9727,110906.0
2016-02-03 15:00:00,81.15,81.18,80.96,81.01,163434.0,62.9805,63.0038,62.833,62.8718,163434.0
2016-02-03 15:05:00,81.02,81.08,80.97,81.03,178438.0,62.8796,62.9262,62.8408,62.8874,178438.0
2016-02-03 15:10:00,81.03,81.24,81.02,81.14,164160.0,62.8874,63.0503,62.8796,62.9727,164160.0
2016-02-03 15:15:00,81.13,81.18,81.06,81.15,104839.0,62.965,63.0038,62.9106,62.9805,104839.0
2016-02-03 15:20:00,81.14,81.15,81.06,81.14,109979.0,62.9727,62.9805,62.9106,62.9727,109979.0
2016-02-03 15:25:00,81.13,81.15,80.99,81.0,109662.0,62.965,62.9805,62.8563,62.8641,109662.0
2016-02-03 15:30:00,81.0,81.09,80.99,81.07,119938.0,62.8641,62.9339,62.8563,62.9184,119938.0
2016-02-03 15:35:00,81.08,81.1,80.96,81.05,202674.0,62.9262,62.9417,62.833,62.9029,202674.0
2016-02-03 15:40:00,81.05,81.18,81.0,81.17,191391.0,62.9029,63.0038,62.8641,62.996,191391.0
2016-02-03 15:45:00,81.17,81.22,81.1,81.15,319912.0,62.996,63.0348,62.9417,62.9805,319912.0
2016-02-03 15:50:00,81.14,81.24,81.14,81.19,254252.0,62.9727,63.0503,62.9727,63.0115,254252.0
2016-02-03 15:55:00,81.18,81.2,80.97,81.09,351057.0,63.0038,63.0193,62.8408,62.9339,351057.0
2016-02-04 09:30:00,80.85,81.1,80.49,80.49,280759.0,62.7477,62.9417,62.4683,62.4683,280759.0
2016-02-04 09:35:00,80.49,80.58,80.33,80.46,157815.0,62.4683,62.5381,62.3441,62.445,157815.0
2016-02-04 09:40:00,80.45,80.74,80.43,80.53,104181.0,62.4372,62.6623,62.4217,62.4993,104181.0
2016-02-04 09:45:00,80.56,80.85,80.55,80.83,76321.0,62.5226,62.7477,62.5148,62.7321,76321.0
2016-02-04 09:50:00,80.84,81.02,80.84,80.93,86607.0,62.7399,62.8796,62.7399,62.8097,86607.0
2016-02-04 09:55:00,80.93,81.0,80.85,80.87,81078.0,62.8097,62.8641,62.7477,62.7632,81078.0
2016-02-04 10:00:00,80.87,80.92,80.56,80.58,66215.0,62.7632,62.802,62.5226,62.5381,66215.0
2016-02-04 10:05:00,80.58,80.79,80.58,80.73,80353.0,62.5381,62.7011,62.5381,62.6545,80353.0
2016-02-04 10:10:00,80.72,80.95,80.6,80.92,105521.0,62.6468,62.8253,62.5536,62.802,105521.0
2016-02-04 10:15:00,80.91,80.95,80.83,80.88,60160.0,62.7942,62.8253,62.7321,62.7709,60160.0
2016-02-04 10:20:00,80.88,80.88,80.69,80.7,74704.0,62.7709,62.7709,62.6235,62.6312,74704.0
2016-02-04 10:25:00,80.71,80.75,80.59,80.65,85754.0,62.639,62.67,62.5459,62.5924,85754.0
2016-02-04 10:30:00,80.65,80.87,80.57,80.8,183849.0,62.5924,62.7632,62.5304,62.7089,183849.0
2016-02-04 10:35:00,80.81,80.81,80.64,80.66,153405.0,62.7166,62.7166,62.5847,62.6002,153405.0
2016-02-04 10:40:00,80.67,80.69,80.57,80.57,131646.0,62.608,62.6235,62.5304,62.5304,131646.0
2016-02-04 10:45:00,80.57,80.61,80.54,80.55,77308.0,62.5304,62.5614,62.5071,62.5148,77308.0
2016-02-04 10:50:00,80.54,80.65,80.54,80.62,93741.0,62.5071,62.5924,62.5071,62.5692,93741.0
2016-02-04 10:55:00,80.62,80.78,80.61,80.78,150227.0,62.5692,62.6933,62.5614,62.6933,150227.0
2016-02-04 11:00:00,80.77,80.84,80.6,80.61,126459.0,62.6856,62.7399,62.5536,62.5614,126459.0
2016-02-04 11:05:00,80.61,80.78,80.59,80.73,80696.0,62.5614,62.6933,62.5459,62.6545,80696.0
2016-02-04 11:10:00,80.73,80.76,80.65,80.65,80847.0,62.6545,62.6778,62.5924,62.5924,80847.0
2016-02-04 11:15:00,80.66,80.7,80.52,80.54,73550.0,62.6002,62.6312,62.4915,62.5071,73550.0
2016-02-04 11:20:00,80.55,80.61,80.53,80.56,96399.0,62.5148,62.5614,62.4993,62.5226,96399.0
2016-02-04 11:25:00,80.57,80.62,80.5,80.52,73904.0,62.5304,62.5692,62.476,62.4915,73904.0
2016-02-04 11:30:00,80.51,80.61,80.43,80.57,55295.0,62.4838,62.5614,62.4217,62.5304,55295.0
2016-02-04 11:35:00,80.56,80.63,80.53,80.56,44021.0,62.5226,62.5769,62.4993,62.5226,44021.0
2016-02-04 11:40:00,80.55,80.58,80.47,80.54,50002.0,62.5148,62.5381,62.4527,62.5071,50002.0
2016-02-04 11:45:00,80.54,80.57,80.41,80.53,92126.0,62.5071,62.5304,62.4062,62.4993,92126.0
2016-02-04 11:50:00,80.52,80.53,80.43,80.44,50368.0,62.4915,62.4993,62.4217,62.4295,50368.0
2016-02-04 11:55:00,80.45,80.49,80.39,80.46,74211.0,62.4372,62.4683,62.3907,62.445,74211.0
2016-02-04 12:00:00,80.46,80.61,80.46,80.53,146983.0,62.445,62.5614,62.445,62.4993,146983.0
2016-02-04 12:05:00,80.53,80.73,80.53,80.67,64242.0,62.4993,62.6545,62.4993,62.608,64242.0
2016-02-04 12:10:00,80.68,80.71,80.58,80.62,75942.0,62.6157,62.639,62.5381,62.5692,75942.0
2016-02-04 12:15:00,80.63,80.76,80.62,80.74,64132.0,62.5769,62.6778,62.5692,62.6623,64132.0
2016-02-04 12:20:00,80.75,80.93,80.74,80.82,85534.0,62.67,62.8097,62.6623,62.7244,85534.0
2016-02-04 12:25:00,80.82,80.85,80.62,80.66,58885.0,62.7244,62.7477,62.5692,62.6002,58885.0
2016-02-04 12:30:00,80.65,80.7,80.63,80.67,39593.0,62.5924,62.6312,62.5769,62.608,39593.0
2016-02-04 12:35:00,80.68,80.72,80.66,80.67,55734.0,62.6157,62.6468,62.6002,62.608,55734.0
2016-02-04 12:40:00,80.67,80.75,80.67,80.7,95448.0,62.608,62.67,62.608,62.6312,95448.0
2016-02-04 12:45:00,80.7,80.76,80.69,80.74,62015.0,62.6312,62.6778,62.6235,62.6623,62015.0
2016-02-04 12:50:00,80.75,80.76,80.71,80.73,56258.0,62.67,62.6778,62.639,62.6545,56258.0
2016-02-04 12:55:00,80.73,80.76,80.69,80.74,49043.0,62.6545,62.6778,62.6235,62.6623,49043.0
2016-02-04 13:00:00,80.74,80.82,80.72,80.78,78268.0,62.6623,62.7244,62.6468,62.6933,78268.0
2016-02-04 13:05:00,80.8,80.82,80.74,80.8,75808.0,62.7089,62.7244,62.6623,62.7089,75808.0
2016-02-04 13:10:00,80.79,80.82,80.78,80.79,87526.0,62.7011,62.7244,62.6933,62.7011,87526.0
2016-02-04 13:15:00,80.8,80.92,80.79,80.91,98338.0,62.7089,62.802,62.7011,62.7942,98338.0
2016-02-04 13:20:00,80.91,80.95,80.87,80.9,51109.0,62.7942,62.8253,62.7632,62.7865,51109.0
2016-02-04 13:25:00,80.9,80.99,80.89,80.95,58632.0,62.7865,62.8563,62.7787,62.8253,58632.0
2016-02-04 13:30:00,80.96,80.98,80.91,80.93,38546.0,62.833,62.8486,62.7942,62.8097,38546.0
2016-02-04 13:35:00,80.93,80.95,80.81,80.84,53069.0,62.8097,62.8253,62.7166,62.7399,53069.0
2016-02-04 13:40:00,80.84,80.85,80.76,80.78,46096.0,62.7399,62.7477,62.6778,62.6933,46096.0
2016-02-04 13:45:00,80.78,80.79,80.72,80.73,39977.0,62.6933,62.7011,62.6468,62.6545,39977.0
2016-02-04 13:50:00,80.72,80.77,80.7,80.73,49360.0,62.6468,62.6856,62.6312,62.6545,49360.0
2016-02-04 13:55:00,80.72,80.76,80.71,80.74,53109.0,62.6468,62.6778,62.639,62.6623,53109.0
2016-02-04 14:00:00,80.74,80.77,80.69,80.71,85918.0,62.6623,62.6856,62.6235,62.639,85918.0
2016-02-04 14:05:00,80.7,80.75,80.61,80.63,76212.0,62.6312,62.67,62.5614,62.5769,76212.0
2016-02-04 14:10:00,80.64,80.73,80.6,80.65,54122.0,62.5847,62.6545,62.5536,62.5924,54122.0
2016-02-04 14:15:00,80.66,80.75,80.61,80.67,94157.0,62.6002,62.67,62.5614,62.608,94157.0
2016-02-04 14:20:00,80.67,80.74,80.66,80.68,62210.0,62.608,62.6623,62.6002,62.6157,62210.0
2016-02-04 14:25:00,80.68,80.74,80.56,80.56,51092.0,62.6157,62.6623,62.5226,62.5226,51092.0
2016-02-04 14:30:00,80.55,80.71,80.54,80.63,48342.0,62.5148,62.639,62.5071,62.5769,48342.0
2016-02-04 14:35:00,80.64,80.71,80.54,80.56,53477.0,62.5847,62.639,62.5071,62.5226,53477.0
2016-02-04 14:40:00,80.55,80.65,80.53,80.61,43000.0,62.5148,62.5924,62.4993,62.5614,43000.0
2016-02-04 14:45:00,80.61,80.63,80.54,80.61,54551.0,62.5614,62.5769,62.5071,62.5614,54551.0
2016-02-04 14:50:00,80.61,80.63,80.51,80.52,72798.0,62.5614,62.5769,62.4838,62.4915,72798.0
2016-02-04 14:55:00,80.53,80.7,80.52,80.7,73666.0,62.4993,62.6312,62.4915,62.6312,73666.0
2016-02-04 15:00:00,80.69,80.7,80.62,80.63,81439.0,62.6235,62.6312,62.5692,62.5769,81439.0
2016-02-04 15:05:00,80.63,80.68,80.57,80.65,84981.0,62.5769,62.6157,62.5304,62.5924,84981.0
2016-02-04 15:10:00,80.65,80.79,80.62,80.78,96999.0,62.5924,62.7011,62.5692,62.6933,96999.0
2016-02-04 15:15:00,80.78,80.8,80.7,80.7,136791.0,62.6933,62.7089,62.6312,62.6312,136791.0
2016-02-04 15:20:00,80.71,80.76,80.67,80.75,116677.0,62.639,62.6778,62.608,62.67,116677.0
2016-02-04 15:25:00,80.75,80.78,80.66,80.66,75564.0,62.67,62.6933,62.6002,62.6002,75564.0
2016-02-04 15:30:00,80.67,80.7,80.55,80.59,84640.0,62.608,62.6312,62.5148,62.5459,84640.0
2016-02-04 15:35:00,80.59,80.66,80.51,80.66,133663.0,62.5459,62.6002,62.4838,62.6002,133663.0
2016-02-04 15:40:00,80.66,80.8,80.63,80.8,113930.0,62.6002,62.7089,62.5769,62.7089,113930.0
2016-02-04 15:45:00,80.79,80.81,80.72,80.76,131000.0,62.7011,62.7166,62.6468,62.6778,131000.0
2016-02-04 15:50:00,80.76,80.79,80.7,80.77,186428.0,62.6778,62.7011,62.6312,62.6856,186428.0
2016-02-04 15:55:00,80.78,80.81,80.63,80.69,447318.0,62.6933,62.7166,62.5769,62.6235,447318.0
2016-02-05 09:30:00,80.58,80.86,80.58,80.75,212105.0,62.5381,62.7554,62.5381,62.67,212105.0
2016-02-05 09:35:00,80.73,81.0,80.71,80.94,180541.0,62.6545,62.8641,62.639,62.8175,180541.0
2016-02-05 09:40:00,80.94,80.97,80.84,80.9,165093.0,62.8175,62.8408,62.7399,62.7865,165093.0
2016-02-05 09:45:00,80.89,80.94,80.82,80.83,152969.0,62.7787,62.8175,62.7244,62.7321,152969.0
2016-02-05 09:50:00,80.83,80.85,80.73,80.81,89214.0,62.7321,62.7477,62.6545,62.7166,89214.0
2016-02-05 09:55:00,80.8,80.99,80.79,80.85,105872.0,62.7089,62.8563,62.7011,62.7477,105872.0
2016-02-05 10:00:00,80.85,80.98,80.85,80.92,183789.0,62.7477,62.8486,62.7477,62.802,183789.0
2016-02-05 10:05:00,80.92,80.97,80.85,80.91,105435.0,62.802,62.8408,62.7477,62.7942,105435.0
2016-02-05 10:10:00,80.91,81.03,80.9,80.93,125199.0,62.7942,62.8874,62.7865,62.8097,125199.0
2016-02-05 10:15:00,80.94,81.04,80.93,81.02,109078.0,62.8175,62.8951,62.8097,62.8796,109078.0
2016-02-05 10:20:00,81.02,81.09,80.8,80.81,87423.0,62.8796,62.9339,62.7089,62.7166,87423.0
2016-02-05 10:25:00,80.81,80.94,80.68,80.74,116060.0,62.7166,62.8175,62.6157,62.6623,116060.0
2016-02-05 10:30:00,80.74,80.87,80.73,80.83,47866.0,62.6623,62.7632,62.6545,62.7321,47866.0
2016-02-05 10:35:00,80.84,80.86,80.75,80.84,75549.0,62.7399,62.7554,62.67,62.7399,75549.0
2016-02-05 10:40:00,80.83,80.88,80.74,80.76,68184.0,62.7321,62.7709,62.6623,62.6778,68184.0
2016-02-05 10:45:00,80.75,80.77,80.64,80.69,106231.0,62.67,62.6856,62.5847,62.6235,106231.0
2016-02-05 10:50:00,80.7,80.77,80.64,80.71,89357.0,62.6312,62.6856,62.5847,62.639,89357.0
2016-02-05 10:55:00,80.71,80.84,80.71,80.73,62936.0,62.639,62.7399,62.639,62.6545,62936.0
2016-02-05 11:00:00,80.74,80.84,80.73,80.78,102518.0,62.6623,62.7399,62.6545,62.6933,102518.0
2016-02-05 11:05:00,80.77,80.86,80.75,80.83,69254.0,62.6856,62.7554,62.67,62.7321,69254.0
2016-02-05 11:10:00,80.83,80.93,80.77,80.89,86750.0,62.7321,62.8097,62.6856,62.7787,86750.0
2016-02-05 11:15:00,80.89,80.94,80.8,80.81,200168.0,62.7787,62.8175,62.7089,62.7166,200168.0
2016-02-05 11:20:00,80.82,80.87,80.75,80.77,92289.0,62.7244,62.7632,62.67,62.6856,92289.0
2016-02-05 11:25:00,80.77,80.8,80.67,80.75,55809.0,62.6856,62.7089,62.608,62.67,55809.0
2016-02-05 11:30:00,80.76,80.81,80.69,80.7,77865.0,62.6778,62.7166,62.6235,62.6312,77865.0
2016-02-05 11:35:00,80.71,80.79,80.63,80.75,93951.0,62.639,62.7011,62.5769,62.67,93951.0
2016-02-05 11:40:00,80.75,80.78,80.63,80.69,57501.0,62.67,62.6933,62.5769,62.6235,57501.0
2016-02-05 11:45:00,80.69,80.71,80.57,80.71,133757.0,62.6235,62.639,62.5304,62.639,133757.0
2016-02-05 11:50:00,80.71,80.9,80.67,80.87,76240.0,62.639,62.7865,62.608,62.7632,76240.0
2016-02-05 11:55:00,80.86,80.93,80.8,80.93,69071.0,62.7554,62.8097,62.7089,62.8097,69071.0
2016-02-05 12:00:00,80.93,80.93,80.81,80.87,112645.0,62.8097,62.8097,62.7166,62.7632,112645.0
2016-02-05 12:05:00,80.88,80.92,80.81,80.88,78737.0,62.7709,62.802,62.7166,62.7709,78737.0
2016-02-05 12:10:00,80.87,80.9,80.82,80.88,97813.0,62.7632,62.7865,62.7244,62.7709,97813.0
2016-02-05 12:15:00,80.89,80.94,80.86,80.91,78018.0,62.7787,62.8175,62.7554,62.7942,78018.0
2016-02-05 12:20:00,80.91,80.94,80.85,80.89,69872.0,62.7942,62.8175,62.7477,62.7787,69872.0
2016-02-05 12:25:00,80.88,80.95,80.81,80.88,73046.0,62.7709,62.8253,62.7166,62.7709,73046.0
2016-02-05 12:30:00,80.88,80.96,80.87,80.92,68883.0,62.7709,62.833,62.7632,62.802,68883.0
2016-02-05 12:35:00,80.93,80.99,80.93,80.96,52619.0,62.8097,62.8563,62.8097,62.833,52619.0
2016-02-05 12:40:00,80.96,80.98,80.89,80.93,41579.0,62.833,62.8486,62.7787,62.8097,41579.0
2016-02-05 12:45:00,80.92,80.98,80.91,80.96,38271.0,62.802,62.8486,62.7942,62.833,38271.0
2016-02-05 12:50:00,80.97,80.97,80.87,80.88,40128.0,62.8408,62.8408,62.7632,62.7709,40128.0
2016-02-05 12:55:00,80.88,80.89,80.72,80.79,92023.0,62.7709,62.7787,62.6468,62.7011,92023.0
2016-02-05 13:00:00,80.79,80.89,80.76,80.89,36071.0,62.7011,62.7787,62.6778,62.7787,36071.0
2016-02-05 13:05:00,80.9,80.93,80.85,80.93,41176.0,62.7865,62.8097,62.7477,62.8097,41176.0
2016-02-05 13:10:00,80.93,80.99,80.91,80.96,47010.0,62.8097,62.8563,62.7942,62.833,47010.0
2016-02-05 13:15:00,80.96,80.99,80.91,80.99,41486.0,62.833,62.8563,62.7942,62.8563,41486.0
2016-02-05 13:20:00,80.99,81.08,80.98,81.08,74221.0,62.8563,62.9262,62.8486,62.9262,74221.0
2016-02-05 13:25:00,81.08,81.12,81.06,81.09,55730.0,62.9262,62.9572,62.9106,62.9339,55730.0
2016-02-05 13:30:00,81.09,81.1,81.06,81.08,55740.0,62.9339,62.9417,62.9106,62.9262,55740.0
2016-02-05 13:35:00,81.08,81.09,80.96,80.99,96654.0,62.9262,62.9339,62.833,62.8563,96654.0
2016-02-05 13:40:00,80.99,81.03,80.97,81.0,65893.0,62.8563,62.8874,62.8408,62.8641,65893.0
2016-02-05 13:45:00,80.99,81.01,80.93,80.97,73280.0,62.8563,62.8718,62.8097,62.8408,73280.0
2016-02-05 13:50:00,80.97,81.02,80.96,80.98,81731.0,62.8408,62.8796,62.833,62.8486,81731.0
2016-02-05 13:55:00,80.98,81.06,80.91,81.05,119347.0,62.8486,62.9106,62.7942,62.9029,119347.0
2016-02-05 14:00:00,81.05,81.1,81.0,81.09,82026.0,62.9029,62.9417,62.8641,62.9339,82026.0
2016-02-05 14:05:00,81.09,81.12,81.02,81.08,66449.0,62.9339,62.9572,62.8796,62.9262,66449.0
2016-02-05 14:10:00,81.07,81.08,80.99,81.0,78910.0,62.9184,62.9262,62.8563,62.8641,78910.0
2016-02-05 14:15:00,81.01,81.03,80.95,81.01,89589.0,62.8718,62.8874,62.8253,62.8718,89589.0
2016-02-05 14:20:00,81.01,81.06,80.97,81.05,49387.0,62.8718,62.9106,62.8408,62.9029,49387.0
2016-02-05 14:25:00,81.06,81.06,80.96,80.96,61704.0,62.9106,62.9106,62.833,62.833,61704.0
2016-02-05 14:30:00,80.96,81.05,80.95,81.03,93664.0,62.833,62.9029,62.8253,62.8874,93664.0
2016-02-05 14:35:00,81.03,81.04,80.97,80.97,62402.0,62.8874,62.8951,62.8408,62.8408,62402.0
2016-02-05 14:40:00,80.97,81.01,80.86,80.87,74343.0,62.8408,62.8718,62.7554,62.7632,74343.0
2016-02-05 14:45:00,80.87,80.95,80.82,80.92,64429.0,62.7632,62.8253,62.7244,62.802,64429.0
2016-02-05 14:50:00,80.93,80.95,80.86,80.91,61944.0,62.8097,62.8253,62.7554,62.7942,61944.0
2016-02-05 14:55:00,80.91,80.93,80.83,80.86,103285.0,62.7942,62.8097,62.7321,62.7554,103285.0
2016-02-05 15:00:00,80.86,80.87,80.77,80.8,93532.0,62.7554,62.7632,62.6856,62.7089,93532.0
2016-02-05 15:05:00,80.79,80.8,80.63,80.69,167937.0,62.7011,62.7089,62.5769,62.6235,167937.0
2016-02-05 15:10:00,80.69,80.69,80.61,80.63,135973.0,62.6235,62.6235,62.5614,62.5769,135973.0
2016-02-05 15:15:00,80.63,80.92,80.63,80.9,134917.0,62.5769,62.802,62.5769,62.7865,134917.0
2016-02-05 15:20:00,80.9,80.98,80.86,80.97,82050.0,62.7865,62.8486,62.7554,62.8408,82050.0
2016-02-05 15:25:00,80.96,80.96,80.88,80.9,101949.0,62.833,62.833,62.7709,62.7865,101949.0
2016-02-05 15:30:00,80.91,80.91,80.79,80.87,139510.0,62.7942,62.7942,62.7011,62.7632,139510.0
2016-02-05 15:35:00,80.87,80.88,80.79,80.81,131617.0,62.7632,62.7709,62.7011,62.7166,131617.0
2016-02-05 15:40:00,80.81,80.96,80.75,80.89,225839.0,62.7166,62.833,62.67,62.7787,225839.0
2016-02-05 15:45:00,80.88,81.0,80.88,80.98,153616.0,62.7709,62.8641,62.7709,62.8486,153616.0
2016-02-05 15:50:00,80.98,80.98,80.87,80.89,237663.0,62.8486,62.8486,62.7632,62.7787,237663.0
2016-02-05 15:55:00,80.9,81.2,80.9,81.19,772313.0,62.7865,63.0193,62.7865,63.0115,772313.0
2016-02-08 09:30:00,80.29,81.0,80.29,80.94,275913.0,62.313,62.8641,62.313,62.8175,275913.0
2016-02-08 09:35:00,80.89,81.13,80.75,81.08,116581.0,62.7787,62.965,62.67,62.9262,116581.0
2016-02-08 09:40:00,81.09,81.11,80.81,80.94,98560.0,62.9339,62.9494,62.7166,62.8175,98560.0
2016-02-08 09:45:00,80.96,81.14,80.88,80.99,100529.0,62.833,62.9727,62.7709,62.8563,100529.0
2016-02-08 09:50:00,80.98,80.99,80.67,80.8,159106.0,62.8486,62.8563,62.608,62.7089,159106.0
2016-02-08 09:55:00,80.82,80.82,80.65,80.69,121226.0,62.7244,62.7244,62.5924,62.6235,121226.0
2016-02-08 10:00:00,80.69,80.85,80.64,80.69,157232.0,62.6235,62.7477,62.5847,62.6235,157232.0
2016-02-08 10:05:00,80.67,80.71,80.57,80.59,137151.0,62.608,62.639,62.5304,62.5459,137151.0
2016-02-08 10:10:00,80.59,80.69,80.56,80.63,92230.0,62.5459,62.6235,62.5226,62.5769,92230.0
2016-02-08 10:15:00,80.63,80.69,80.44,80.51,111077.0,62.5769,62.6235,62.4295,62.4838,111077.0
2016-02-08 10:20:00,80.5,80.64,80.41,80.59,109746.0,62.476,62.5847,62.4062,62.5459,109746.0
2016-02-08 10:25:00,80.58,80.72,80.5,80.65,83780.0,62.5381,62.6468,62.476,62.5924,83780.0
2016-02-08 10:30:00,80.64,80.85,80.62,80.81,79960.0,62.5847,62.7477,62.5692,62.7166,79960.0
2016-02-08 10:35:00,80.8,80.88,80.74,80.86,94235.0,62.7089,62.7709,62.6623,62.7554,94235.0
2016-02-08 10:40:00,80.86,80.95,80.67,80.95,99583.0,62.7554,62.8253,62.608,62.8253,99583.0
2016-02-08 10:45:00,80.95,80.96,80.76,80.8,216964.0,62.8253,62.833,62.6778,62.7089,216964.0
2016-02-08 10:50:00,80.81,81.02,80.78,81.02,556638.0,62.7166,62.8796,62.6933,62.8796,556638.0
2016-02-08 10:55:00,81.01,81.09,80.88,80.94,112745.0,62.8718,62.9339,62.7709,62.8175,112745.0
2016-02-08 11:00:00,80.94,81.04,80.81,80.84,123576.0,62.8175,62.8951,62.7166,62.7399,123576.0
2016-02-08 11:05:00,80.84,80.89,80.76,80.82,97745.0,62.7399,62.7787,62.6778,62.7244,97745.0
2016-02-08 11:10:00,80.83,80.88,80.75,80.8,76498.0,62.7321,62.7709,62.67,62.7089,76498.0
2016-02-08 11:15:00,80.8,80.95,80.79,80.94,118902.0,62.7089,62.8253,62.7011,62.8175,118902.0
2016-02-08 11:20:00,80.93,80.97,80.88,80.92,88011.0,62.8097,62.8408,62.7709,62.802,88011.0
2016-02-08 11:25:00,80.92,81.03,80.88,81.03,120264.0,62.802,62.8874,62.7709,62.8874,120264.0
2016-02-08 11:30:00,81.02,81.03,80.96,81.02,324675.0,62.8796,62.8874,62.833,62.8796,324675.0
2016-02-08 11:35:00,81.02,81.07,80.92,81.05,421954.0,62.8796,62.9184,62.802,62.9029,421954.0
2016-02-08 11:40:00,81.05,81.15,81.0,81.09,407311.0,62.9029,62.9805,62.8641,62.9339,407311.0
2016-02-08 11:45:00,81.09,81.19,81.0,81.17,221567.0,62.9339,63.0115,62.8641,62.996,221567.0
2016-02-08 11:50:00,81.16,81.2,81.12,81.2,108643.0,62.9882,63.0193,62.9572,63.0193,108643.0
2016-02-08 11:55:00,81.19,81.28,81.15,81.27,171136.0,63.0115,63.0814,62.9805,63.0736,171136.0
2016-02-08 12:00:00,81.26,81.29,81.15,81.19,211262.0,63.0659,63.0891,62.9805,63.0115,211262.0
2016-02-08 12:05:00,81.19,81.22,81.17,81.18,68202.0,63.0115,63.0348,62.996,63.0038,68202.0
2016-02-08 12:10:00,81.17,81.19,81.13,81.15,80280.0,62.996,63.0115,62.965,62.9805,80280.0
2016-02-08 12:15:00,81.16,81.22,81.15,81.18,110740.0,62.9882,63.0348,62.9805,63.0038,110740.0
2016-02-08 12:20:00,81.18,81.3,81.15,81.27,93295.0,63.0038,63.0969,62.9805,63.0736,93295.0
2016-02-08 12:25:00,81.28,81.3,81.14,81.25,116518.0,63.0814,63.0969,62.9727,63.0581,116518.0
2016-02-08 12:30:00,81.24,81.38,81.23,81.3,164792.0,63.0503,63.159,63.0426,63.0969,164792.0
2016-02-08 12:35:00,81.31,81.34,81.21,81.21,67923.0,63.1047,63.1279,63.0271,63.0271,67923.0
2016-02-08 12:40:00,81.22,81.22,81.11,81.15,157422.0,63.0348,63.0348,62.9494,62.9805,157422.0
2016-02-08 12:45:00,81.15,81.3,81.14,81.29,137116.0,62.9805,63.0969,62.9727,63.0891,137116.0
2016-02-08 12:50:00,81.3,81.5,81.29,81.49,155255.0,63.0969,63.2521,63.0891,63.2444,155255.0
2016-02-08 12:55:00,81.49,81.5,81.47,81.5,133029.0,63.2444,63.2521,63.2288,63.2521,133029.0
2016-02-08 13:00:00,81.49,81.6,81.49,81.56,163909.0,63.2444,63.3297,63.2444,63.2987,163909.0
2016-02-08 13:05:00,81.56,81.65,81.53,81.65,117857.0,63.2987,63.3685,63.2754,63.3685,117857.0
2016-02-08 13:10:00,81.65,81.73,81.65,81.69,71712.0,63.3685,63.4306,63.3685,63.3996,71712.0
2016-02-08 13:15:00,81.68,81.71,81.65,81.7,46705.0,63.3918,63.4151,63.3685,63.4073,46705.0
2016-02-08 13:20:00,81.7,81.74,81.68,81.72,125322.0,63.4073,63.4384,63.3918,63.4229,125322.0
2016-02-08 13:25:00,81.71,81.78,81.68,81.77,101225.0,63.4151,63.4694,63.3918,63.4617,101225.0
2016-02-08 13:30:00,81.77,81.85,81.76,81.85,81127.0,63.4617,63.5238,63.4539,63.5238,81127.0
2016-02-08 13:35:00,81.84,81.87,81.83,81.83,115519.0,63.516,63.5393,63.5082,63.5082,115519.0
2016-02-08 13:40:00,81.83,81.85,81.7,81.71,166876.0,63.5082,63.5238,63.4073,63.4151,166876.0
2016-02-08 13:45:00,81.7,81.75,81.61,81.75,194317.0,63.4073,63.4461,63.3375,63.4461,194317.0
2016-02-08 13:50:00,81.75,81.78,81.71,81.78,147610.0,63.4461,63.4694,63.4151,63.4694,147610.0
2016-02-08 13:55:00,81.77,81.81,81.74,81.75,92618.0,63.4617,63.4927,63.4384,63.4461,92618.0
2016-02-08 14:00:00,81.74,81.82,81.74,81.82,134195.0,63.4384,63.5005,63.4384,63.5005,134195.0
2016-02-08 14:05:00,81.82,81.87,81.78,81.87,89432.0,63.5005,63.5393,63.4694,63.5393,89432.0
2016-02-08 14:10:00,81.86,81.9,81.85,81.87,133080.0,63.5315,63.5626,63.5238,63.5393,133080.0
2016-02-08 14:15:00,81.88,81.9,81.85,81.86,165021.0,63.547,63.5626,63.5238,63.5315,165021.0
2016-02-08 14:20:00,81.85,81.94,81.84,81.94,135211.0,63.5238,63.5936,63.516,63.5936,135211.0
2016-02-08 14:25:00,81.94,82.0,81.91,81.96,893926.0,63.5936,63.6402,63.5703,63.6091,893926.0
2016-02-08 14:30:00,81.96,81.96,81.85,81.92,122241.0,63.6091,63.6091,63.5238,63.5781,122241.0
2016-02-08 14:35:00,81.92,81.99,81.92,81.97,147603.0,63.5781,63.6324,63.5781,63.6169,147603.0
2016-02-08 14:40:00,81.96,82.06,81.95,82.06,347631.0,63.6091,63.6867,63.6014,63.6867,347631.0
2016-02-08 14:45:00,82.06,82.14,82.03,82.13,142997.0,63.6867,63.7488,63.6635,63.7411,142997.0
2016-02-08 14:50:00,82.12,82.16,82.11,82.16,82371.0,63.7333,63.7643,63.7255,63.7643,82371.0
2016-02-08 14:55:00,82.15,82.18,81.98,82.01,152335.0,63.7566,63.7799,63.6247,63.6479,152335.0
2016-02-08 15:00:00,82.0,82.04,81.9,81.92,144001.0,63.6402,63.6712,63.5626,63.5781,144001.0
2016-02-08 15:05:00,81.92,81.99,81.86,81.98,309210.0,63.5781,63.6324,63.5315,63.6247,309210.0
2016-02-08 15:10:00,81.99,82.13,81.98,82.12,399397.0,63.6324,63.7411,63.6247,63.7333,399397.0
2016-02-08 15:15:00,82.13,82.22,82.12,82.17,218321.0,63.7411,63.8109,63.7333,63.7721,218321.0
2016-02-08 15:20:00,82.17,82.25,82.14,82.2,197057.0,63.7721,63.8342,63.7488,63.7954,197057.0
2016-02-08 15:25:00,82.2,82.3,82.19,82.3,263468.0,63.7954,63.873,63.7876,63.873,263468.0
2016-02-08 15:30:00,82.29,82.44,82.27,82.43,216409.0,63.8652,63.9817,63.8497,63.9739,216409.0
2016-02-08 15:35:00,82.43,82.44,82.3,82.36,274544.0,63.9739,63.9817,63.873,63.9196,274544.0
2016-02-08 15:40:00,82.37,82.45,82.36,82.44,257384.0,63.9273,63.9894,63.9196,63.9817,257384.0
2016-02-08 15:45:00,82.43,82.6,82.43,82.52,689506.0,63.9739,64.1058,63.9739,64.0437,689506.0
2016-02-08 15:50:00,82.52,82.6,82.46,82.59,535511.0,64.0437,64.1058,63.9972,64.0981,535511.0
2016-02-08 15:55:00,82.58,82.72,82.54,82.67,969544.0,64.0903,64.199,64.0593,64.1602,969544.0
2016-02-09 09:30:00,81.83,82.39,81.8,82.37,634846.0,63.5082,63.9429,63.485,63.9273,634846.0
2016-02-09 09:35:00,82.38,82.6,82.28,82.58,418827.0,63.9351,64.1058,63.8575,64.0903,418827.0
2016-02-09 09:40:00,82.58,82.58,82.28,82.47,297599.0,64.0903,64.0903,63.8575,64.0049,297599.0
2016-02-09 09:45:00,82.47,82.63,82.12,82.12,193041.0,64.0049,64.1291,63.7333,63.7333,193041.0
2016-02-09 09:50:00,82.11,82.18,81.86,81.91,155382.0,63.7255,63.7799,63.5315,63.5703,155382.0
2016-02-09 09:55:00,81.9,82.08,81.89,81.98,188237.0,63.5626,63.7023,63.5548,63.6247,188237.0
2016-02-09 10:00:00,81.98,82.08,81.76,81.83,228869.0,63.6247,63.7023,63.4539,63.5082,228869.0
2016-02-09 10:05:00,81.84,81.9,81.69,81.7,161634.0,63.516,63.5626,63.3996,63.4073,161634.0
2016-02-09 10:10:00,81.69,81.76,81.62,81.72,192826.0,63.3996,63.4539,63.3453,63.4229,192826.0
2016-02-09 10:15:00,81.73,81.75,81.43,81.48,207484.0,63.4306,63.4461,63.1978,63.2366,207484.0
2016-02-09 10:20:00,81.48,81.57,81.35,81.38,209953.0,63.2366,63.3065,63.1357,63.159,209953.0
2016-02-09 10:25:00,81.38,81.49,81.27,81.29,140294.0,63.159,63.2444,63.0736,63.0891,140294.0
2016-02-09 10:30:00,81.29,81.31,81.14,81.16,182063.0,63.0891,63.1047,62.9727,62.9882,182063.0
2016-02-09 10:35:00,81.16,81.17,81.04,81.09,205742.0,62.9882,62.996,62.8951,62.9339,205742.0
2016-02-09 10:40:00,81.09,81.34,81.02,81.32,170380.0,62.9339,63.1279,62.8796,63.1124,170380.0
2016-02-09 10:45:00,81.32,81.52,81.3,81.47,228396.0,63.1124,63.2676,63.0969,63.2288,228396.0
2016-02-09 10:50:00,81.47,81.58,81.44,81.46,139782.0,63.2288,63.3142,63.2056,63.2211,139782.0
2016-02-09 10:55:00,81.46,81.57,81.42,81.51,108356.0,63.2211,63.3065,63.19,63.2599,108356.0
2016-02-09 11:00:00,81.51,81.9,81.48,81.82,201169.0,63.2599,63.5626,63.2366,63.5005,201169.0
2016-02-09 11:05:00,81.82,81.86,81.76,81.82,143516.0,63.5005,63.5315,63.4539,63.5005,143516.0
2016-02-09 11:10:00,81.81,81.91,81.74,81.83,298620.0,63.4927,63.5703,63.4384,63.5082,298620.0
2016-02-09 11:15:00,81.83,81.93,81.74,81.79,161208.0,63.5082,63.5858,63.4384,63.4772,161208.0
2016-02-09 11:20:00,81.79,81.88,81.78,81.85,158370.0,63.4772,63.547,63.4694,63.5238,158370.0
2016-02-09 11:25:00,81.86,81.91,81.8,81.86,108945.0,63.5315,63.5703,63.485,63.5315,108945.0
2016-02-09 11:30:00,81.85,81.9,81.72,81.74,214419.0,63.5238,63.5626,63.4229,63.4384,214419.0
2016-02-09 11:35:00,81.74,81.93,81.69,81.85,193840.0,63.4384,63.5858,63.3996,63.5238,193840.0
2016-02-09 11:40:00,81.85,82.09,81.83,82.07,207899.0,63.5238,63.71,63.5082,63.6945,207899.0
2016-02-09 11:45:00,82.08,82.13,82.01,82.04,126625.0,63.7023,63.7411,63.6479,63.6712,126625.0
2016-02-09 11:50:00,82.03,82.13,82.01,82.05,135164.0,63.6635,63.7411,63.6479,63.679,135164.0
2016-02-09 11:55:00,82.04,82.18,82.04,82.1,95306.0,63.6712,63.7799,63.6712,63.7178,95306.0
2016-02-09 12:00:00,82.1,82.16,82.05,82.09,133634.0,63.7178,63.7643,63.679,63.71,133634.0
2016-02-09 12:05:00,82.1,82.17,82.01,82.15,130318.0,63.7178,63.7721,63.6479,63.7566,130318.0
2016-02-09 12:10:00,82.15,82.17,81.98,81.98,86092.0,63.7566,63.7721,63.6247,63.6247,86092.0
2016-02-09 12:15:00,81.98,81.98,81.89,81.91,93098.0,63.6247,63.6247,63.5548,63.5703,93098.0
2016-02-09 12:20:00,81.91,82.03,81.9,82.03,94282.0,63.5703,63.6635,63.5626,63.6635,94282.0
2016-02-09 12:25:00,82.03,82.24,82.02,82.21,142301.0,63.6635,63.8264,63.6557,63.8032,142301.0
2016-02-09 12:30:00,82.21,82.35,82.17,82.35,96077.0,63.8032,63.9118,63.7721,63.9118,96077.0
2016-02-09 12:35:00,82.35,82.49,82.33,82.39,136839.0,63.9118,64.0205,63.8963,63.9429,136839.0
2016-02-09 12:40:00,82.4,82.42,82.33,82.38,125729.0,63.9506,63.9661,63.8963,63.9351,125729.0
2016-02-09 12:45:00,82.38,82.4,82.3,82.35,97274.0,63.9351,63.9506,63.873,63.9118,97274.0
2016-02-09 12:50:00,82.36,82.4,82.28,82.34,110259.0,63.9196,63.9506,63.8575,63.904,110259.0
2016-02-09 12:55:00,82.35,82.36,82.26,82.36,85756.0,63.9118,63.9196,63.842,63.9196,85756.0
2016-02-09 13:00:00,82.36,82.39,82.31,82.33,70501.0,63.9196,63.9429,63.8808,63.8963,70501.0
2016-02-09 13:05:00,82.33,82.35,82.22,82.22,62756.0,63.8963,63.9118,63.8109,63.8109,62756.0
2016-02-09 13:10:00,82.23,82.33,82.12,82.3,118379.0,63.8187,63.8963,63.7333,63.873,118379.0
2016-02-09 13:15:00,82.29,82.39,82.25,82.39,68999.0,63.8652,63.9429,63.8342,63.9429,68999.0
2016-02-09 13:20:00,82.38,82.46,82.33,82.36,160471.0,63.9351,63.9972,63.8963,63.9196,160471.0
2016-02-09 13:25:00,82.36,82.53,82.36,82.49,120817.0,63.9196,64.0515,63.9196,64.0205,120817.0
2016-02-09 13:30:00,82.49,82.78,82.49,82.73,182744.0,64.0205,64.2455,64.0205,64.2067,182744.0
2016-02-09 13:35:00,82.73,82.73,82.6,82.64,130681.0,64.2067,64.2067,64.1058,64.1369,130681.0
2016-02-09 13:40:00,82.64,82.82,82.6,82.81,101133.0,64.1369,64.2766,64.1058,64.2688,101133.0
2016-02-09 13:45:00,82.81,82.85,82.7,82.73,115686.0,64.2688,64.2999,64.1834,64.2067,115686.0
2016-02-09 13:50:00,82.72,82.92,82.71,82.92,134533.0,64.199,64.3542,64.1912,64.3542,134533.0
2016-02-09 13:55:00,82.91,82.95,82.85,82.9,129179.0,64.3464,64.3775,64.2999,64.3387,129179.0
2016-02-09 14:00:00,82.9,82.95,82.88,82.91,89959.0,64.3387,64.3775,64.3231,64.3464,89959.0
2016-02-09 14:05:00,82.91,83.0,82.89,82.95,344722.0,64.3464,64.4163,64.3309,64.3775,344722.0
2016-02-09 14:10:00,82.97,82.98,82.71,82.72,222808.0,64.393,64.4008,64.1912,64.199,222808.0
2016-02-09 14:15:00,82.72,82.75,82.7,82.73,130641.0,64.199,64.2222,64.1834,64.2067,130641.0
2016-02-09 14:20:00,82.73,82.75,82.64,82.69,67122.0,64.2067,64.2222,64.1369,64.1757,67122.0
2016-02-09 14:25:00,82.7,82.7,82.53,82.6,108386.0,64.1834,64.1834,64.0515,64.1058,108386.0
2016-02-09 14:30:00,82.59,82.79,82.59,82.71,77889.0,64.0981,64.2533,64.0981,64.1912,77889.0
2016-02-09 14:35:00,82.71,82.77,82.7,82.72,83614.0,64.1912,64.2378,64.1834,64.199,83614.0
2016-02-09 14:40:00,82.72,82.73,82.63,82.66,172925.0,64.199,64.2067,64.1291,64.1524,172925.0
2016-02-09 14:45:00,82.66,82.66,82.56,82.6,162960.0,64.1524,64.1524,64.0748,64.1058,162960.0
2016-02-09 14:50:00,82.6,82.67,82.6,82.64,88552.0,64.1058,64.1602,64.1058,64.1369,88552.0
2016-02-09 14:55:00,82.64,82.74,82.61,82.72,123945.0,64.1369,64.2145,64.1136,64.199,123945.0
2016-02-09 15:00:00,82.72,82.86,82.71,82.81,132793.0,64.199,64.3076,64.1912,64.2688,132793.0
2016-02-09 15:05:00,82.8,82.95,82.77,82.88,290379.0,64.2611,64.3775,64.2378,64.3231,290379.0
2016-02-09 15:10:00,82.87,82.93,82.79,82.85,158356.0,64.3154,64.3619,64.2533,64.2999,158356.0
2016-02-09 15:15:00,82.85,82.93,82.82,82.87,202017.0,64.2999,64.3619,64.2766,64.3154,202017.0
2016-02-09 15:20:00,82.87,82.95,82.84,82.89,138452.0,64.3154,64.3775,64.2921,64.3309,138452.0
2016-02-09 15:25:00,82.89,82.9,82.73,82.78,129136.0,64.3309,64.3387,64.2067,64.2455,129136.0
2016-02-09 15:30:00,82.78,82.81,82.65,82.75,164954.0,64.2455,64.2688,64.1446,64.2222,164954.0
2016-02-09 15:35:00,82.75,82.89,82.75,82.82,143202.0,64.2222,64.3309,64.2222,64.2766,143202.0
2016-02-09 15:40:00,82.81,82.85,82.55,82.7,173809.0,64.2688,64.2999,64.067,64.1834,173809.0
2016-02-09 15:45:00,82.7,82.76,82.63,82.68,171661.0,64.1834,64.23,64.1291,64.1679,171661.0
2016-02-09 15:50:00,82.68,82.75,82.67,82.69,226142.0,64.1679,64.2222,64.1602,64.1757,226142.0
2016-02-09 15:55:00,82.69,82.7,82.58,82.68,337441.0,64.1757,64.1834,64.0903,64.1679,337441.0
2016-02-10 09:30:00,82.91,83.0,82.55,82.93,484117.0,64.3464,64.4163,64.067,64.3619,484117.0
2016-02-10 09:35:00,82.94,83.0,82.83,82.98,281871.0,64.3697,64.4163,64.2843,64.4008,281871.0
2016-02-10 09:40:00,82.98,83.0,82.77,82.85,297859.0,64.4008,64.4163,64.2378,64.2999,297859.0
2016-02-10 09:45:00,82.86,82.87,82.7,82.7,107470.0,64.3076,64.3154,64.1834,64.1834,107470.0
2016-02-10 09:50:00,82.7,82.7,82.46,82.48,107143.0,64.1834,64.1834,63.9972,64.0127,107143.0
2016-02-10 09:55:00,82.47,82.59,82.46,82.49,181401.0,64.0049,64.0981,63.9972,64.0205,181401.0
2016-02-10 10:00:00,82.49,82.5,82.34,82.42,181312.0,64.0205,64.0282,63.904,63.9661,181312.0
2016-02-10 10:05:00,82.42,82.75,82.42,82.74,195601.0,63.9661,64.2222,63.9661,64.2145,195601.0
2016-02-10 10:10:00,82.74,82.79,82.71,82.75,159247.0,64.2145,64.2533,64.1912,64.2222,159247.0
2016-02-10 10:15:00,82.74,82.76,82.64,82.66,133060.0,64.2145,64.23,64.1369,64.1524,133060.0
2016-02-10 10:20:00,82.66,82.7,82.61,82.7,85677.0,64.1524,64.1834,64.1136,64.1834,85677.0
2016-02-10 10:25:00,82.7,82.7,82.51,82.59,120357.0,64.1834,64.1834,64.036,64.0981,120357.0
2016-02-10 10:30:00,82.58,82.66,82.48,82.49,187067.0,64.0903,64.1524,64.0127,64.0205,187067.0
2016-02-10 10:35:00,82.49,82.5,82.4,82.44,213285.0,64.0205,64.0282,63.9506,63.9817,213285.0
2016-02-10 10:40:00,82.45,82.52,82.41,82.49,98918.0,63.9894,64.0437,63.9584,64.0205,98918.0
2016-02-10 10:45:00,82.49,82.53,82.4,82.45,108964.0,64.0205,64.0515,63.9506,63.9894,108964.0
2016-02-10 10:50:00,82.45,82.48,82.34,82.43,146217.0,63.9894,64.0127,63.904,63.9739,146217.0
2016-02-10 10:55:00,82.43,82.44,82.3,82.34,138465.0,63.9739,63.9817,63.873,63.904,138465.0
2016-02-10 11:00:00,82.34,82.36,82.22,82.24,176677.0,63.904,63.9196,63.8109,63.8264,176677.0
2016-02-10 11:05:00,82.24,82.28,82.07,82.16,114271.0,63.8264,63.8575,63.6945,63.7643,114271.0
2016-02-10 11:10:00,82.14,82.25,82.12,82.12,138197.0,63.7488,63.8342,63.7333,63.7333,138197.0
2016-02-10 11:15:00,82.12,82.12,82.02,82.08,172718.0,63.7333,63.7333,63.6557,63.7023,172718.0
2016-02-10 11:20:00,82.08,82.26,82.06,82.24,87013.0,63.7023,63.842,63.6867,63.8264,87013.0
2016-02-10 11:25:00,82.24,82.28,82.18,82.24,93987.0,63.8264,63.8575,63.7799,63.8264,93987.0
2016-02-10 11:30:00,82.25,82.29,82.15,82.17,69288.0,63.8342,63.8652,63.7566,63.7721,69288.0
2016-02-10 11:35:00,82.18,82.23,82.14,82.22,74941.0,63.7799,63.8187,63.7488,63.8109,74941.0
2016-02-10 11:40:00,82.22,82.28,82.2,82.25,121649.0,63.8109,63.8575,63.7954,63.8342,121649.0
2016-02-10 11:45:00,82.24,82.27,82.2,82.22,141214.0,63.8264,63.8497,63.7954,63.8109,141214.0
2016-02-10 11:50:00,82.21,82.29,82.17,82.22,78676.0,63.8032,63.8652,63.7721,63.8109,78676.0
2016-02-10 11:55:00,82.23,82.25,82.17,82.21,86152.0,63.8187,63.8342,63.7721,63.8032,86152.0
2016-02-10 12:00:00,82.21,82.25,82.14,82.14,68377.0,63.8032,63.8342,63.7488,63.7488,68377.0
2016-02-10 12:05:00,82.13,82.14,82.02,82.06,73156.0,63.7411,63.7488,63.6557,63.6867,73156.0
2016-02-10 12:10:00,82.06,82.08,81.97,81.98,66358.0,63.6867,63.7023,63.6169,63.6247,66358.0
2016-02-10 12:15:00,81.98,82.13,81.94,82.13,58476.0,63.6247,63.7411,63.5936,63.7411,58476.0
2016-02-10 12:20:00,82.13,82.2,82.08,82.13,82770.0,63.7411,63.7954,63.7023,63.7411,82770.0
2016-02-10 12:25:00,82.13,82.15,82.08,82.12,53691.0,63.7411,63.7566,63.7023,63.7333,53691.0
2016-02-10 12:30:00,82.13,82.15,82.06,82.06,57239.0,63.7411,63.7566,63.6867,63.6867,57239.0
2016-02-10 12:35:00,82.07,82.13,82.0,82.11,56239.0,63.6945,63.7411,63.6402,63.7255,56239.0
2016-02-10 12:40:00,82.12,82.15,82.1,82.13,45985.0,63.7333,63.7566,63.7178,63.7411,45985.0
2016-02-10 12:45:00,82.13,82.23,82.13,82.2,54645.0,63.7411,63.8187,63.7411,63.7954,54645.0
2016-02-10 12:50:00,82.21,82.21,82.12,82.13,55341.0,63.8032,63.8032,63.7333,63.7411,55341.0
2016-02-10 12:55:00,82.12,82.19,82.08,82.16,86901.0,63.7333,63.7876,63.7023,63.7643,86901.0
2016-02-10 13:00:00,82.17,82.18,82.11,82.17,81408.0,63.7721,63.7799,63.7255,63.7721,81408.0
2016-02-10 13:05:00,82.17,82.17,82.05,82.05,54192.0,63.7721,63.7721,63.679,63.679,54192.0
2016-02-10 13:10:00,82.06,82.1,82.0,82.02,46667.0,63.6867,63.7178,63.6402,63.6557,46667.0
2016-02-10 13:15:00,82.02,82.07,81.98,82.07,40676.0,63.6557,63.6945,63.6247,63.6945,40676.0
2016-02-10 13:20:00,82.07,82.1,81.98,81.98,32325.0,63.6945,63.7178,63.6247,63.6247,32325.0
2016-02-10 13:25:00,81.97,81.99,81.91,81.96,69647.0,63.6169,63.6324,63.5703,63.6091,69647.0
2016-02-10 13:30:00,81.95,82.01,81.93,81.97,67829.0,63.6014,63.6479,63.5858,63.6169,67829.0
2016-02-10 13:35:00,81.98,81.99,81.93,81.97,43308.0,63.6247,63.6324,63.5858,63.6169,43308.0
2016-02-10 13:40:00,81.97,82.09,81.97,82.08,127879.0,63.6169,63.71,63.6169,63.7023,127879.0
2016-02-10 13:45:00,82.08,82.12,82.03,82.03,42651.0,63.7023,63.7333,63.6635,63.6635,42651.0
2016-02-10 13:50:00,82.03,82.07,81.98,82.02,44222.0,63.6635,63.6945,63.6247,63.6557,44222.0
2016-02-10 13:55:00,82.01,82.02,81.91,81.98,130098.0,63.6479,63.6557,63.5703,63.6247,130098.0
2016-02-10 14:00:00,81.99,82.06,81.96,82.04,89425.0,63.6324,63.6867,63.6091,63.6712,89425.0
2016-02-10 14:05:00,82.04,82.17,82.04,82.12,58803.0,63.6712,63.7721,63.6712,63.7333,58803.0
2016-02-10 14:10:00,82.13,82.17,82.1,82.13,57440.0,63.7411,63.7721,63.7178,63.7411,57440.0
2016-02-10 14:15:00,82.12,82.19,82.09,82.19,87335.0,63.7333,63.7876,63.71,63.7876,87335.0
2016-02-10 14:20:00,82.18,82.2,82.1,82.18,70109.0,63.7799,63.7954,63.7178,63.7799,70109.0
2016-02-10 14:25:00,82.18,82.19,82.11,82.17,67066.0,63.7799,63.7876,63.7255,63.7721,67066.0
2016-02-10 14:30:00,82.17,82.21,82.09,82.14,86040.0,63.7721,63.8032,63.71,63.7488,86040.0
2016-02-10 14:35:00,82.13,82.15,82.05,82.07,92125.0,63.7411,63.7566,63.679,63.6945,92125.0
2016-02-10 14:40:00,82.06,82.12,82.03,82.12,89699.0,63.6867,63.7333,63.6635,63.7333,89699.0
2016-02-10 14:45:00,82.12,82.15,82.1,82.1,154889.0,63.7333,63.7566,63.7178,63.7178,154889.0
2016-02-10 14:50:00,82.11,82.11,82.01,82.07,86371.0,63.7255,63.7255,63.6479,63.6945,86371.0
2016-02-10 14:55:00,82.06,82.1,82.03,82.04,85316.0,63.6867,63.7178,63.6635,63.6712,85316.0
2016-02-10 15:00:00,82.04,82.19,82.03,82.19,121158.0,63.6712,63.7876,63.6635,63.7876,121158.0
2016-02-10 15:05:00,82.19,82.2,82.13,82.17,129848.0,63.7876,63.7954,63.7411,63.7721,129848.0
2016-02-10 15:10:00,82.17,82.19,82.08,82.09,172915.0,63.7721,63.7876,63.7023,63.71,172915.0
2016-02-10 15:15:00,82.09,82.12,81.87,81.88,144663.0,63.71,63.7333,63.5393,63.547,144663.0
2016-02-10 15:20:00,81.86,81.92,81.76,81.89,147059.0,63.5315,63.5781,63.4539,63.5548,147059.0
2016-02-10 15:25:00,81.88,81.92,81.73,81.78,102074.0,63.547,63.5781,63.4306,63.4694,102074.0
2016-02-10 15:30:00,81.78,81.84,81.7,81.73,181315.0,63.4694,63.516,63.4073,63.4306,181315.0
2016-02-10 15:35:00,81.74,81.75,81.58,81.59,125573.0,63.4384,63.4461,63.3142,63.322,125573.0
2016-02-10 15:40:00,81.58,81.62,81.52,81.61,150200.0,63.3142,63.3453,63.2676,63.3375,150200.0
2016-02-10 15:45:00,81.6,81.66,81.56,81.59,156156.0,63.3297,63.3763,63.2987,63.322,156156.0
2016-02-10 15:50:00,81.59,81.6,81.46,81.53,191577.0,63.322,63.3297,63.2211,63.2754,191577.0
2016-02-10 15:55:00,81.53,81.63,81.51,81.61,458627.0,63.2754,63.353,63.2599,63.3375,458627.0
2016-02-11 09:30:00,80.39,80.6,80.26,80.41,325398.0,62.3907,62.5536,62.2898,62.4062,325398.0
2016-02-11 09:35:00,80.41,80.69,80.13,80.65,145687.0,62.4062,62.6235,62.1889,62.5924,145687.0
2016-02-11 09:40:00,80.67,80.99,80.65,80.75,186418.0,62.608,62.8563,62.5924,62.67,186418.0
2016-02-11 09:45:00,80.77,80.92,80.6,80.66,223042.0,62.6856,62.802,62.5536,62.6002,223042.0
2016-02-11 09:50:00,80.65,80.65,80.32,80.44,189407.0,62.5924,62.5924,62.3363,62.4295,189407.0
2016-02-11 09:55:00,80.45,80.72,80.36,80.62,270408.0,62.4372,62.6468,62.3674,62.5692,270408.0
2016-02-11 10:00:00,80.62,80.65,80.29,80.34,120652.0,62.5692,62.5924,62.313,62.3518,120652.0
2016-02-11 10:05:00,80.34,80.45,80.29,80.41,126619.0,62.3518,62.4372,62.313,62.4062,126619.0
2016-02-11 10:10:00,80.41,80.59,80.37,80.56,120217.0,62.4062,62.5459,62.3751,62.5226,120217.0
2016-02-11 10:15:00,80.56,80.62,80.44,80.46,101579.0,62.5226,62.5692,62.4295,62.445,101579.0
2016-02-11 10:20:00,80.46,80.63,80.45,80.6,112397.0,62.445,62.5769,62.4372,62.5536,112397.0
2016-02-11 10:25:00,80.61,80.62,80.39,80.42,93965.0,62.5614,62.5692,62.3907,62.4139,93965.0
2016-02-11 10:30:00,80.42,80.55,80.41,80.54,118322.0,62.4139,62.5148,62.4062,62.5071,118322.0
2016-02-11 10:35:00,80.55,80.56,80.41,80.42,98514.0,62.5148,62.5226,62.4062,62.4139,98514.0
2016-02-11 10:40:00,80.43,80.45,80.36,80.4,113491.0,62.4217,62.4372,62.3674,62.3984,113491.0
2016-02-11 10:45:00,80.39,80.41,80.27,80.29,125503.0,62.3907,62.4062,62.2975,62.313,125503.0
2016-02-11 10:50:00,80.3,80.3,80.16,80.19,168926.0,62.3208,62.3208,62.2121,62.2354,168926.0
2016-02-11 10:55:00,80.19,80.37,80.18,80.34,141668.0,62.2354,62.3751,62.2277,62.3518,141668.0
2016-02-11 11:00:00,80.34,80.39,80.26,80.29,183221.0,62.3518,62.3907,62.2898,62.313,183221.0
2016-02-11 11:05:00,80.3,80.39,80.28,80.33,113699.0,62.3208,62.3907,62.3053,62.3441,113699.0
2016-02-11 11:10:00,80.33,80.42,80.23,80.25,88066.0,62.3441,62.4139,62.2665,62.282,88066.0
2016-02-11 11:15:00,80.24,80.3,80.17,80.18,94042.0,62.2742,62.3208,62.2199,62.2277,94042.0
2016-02-11 11:20:00,80.17,80.25,80.15,80.16,315709.0,62.2199,62.282,62.2044,62.2121,315709.0
2016-02-11 11:25:00,80.16,80.24,80.14,80.14,141335.0,62.2121,62.2742,62.1966,62.1966,141335.0
2016-02-11 11:30:00,80.14,80.19,79.96,79.96,133295.0,62.1966,62.2354,62.0569,62.0569,133295.0
2016-02-11 11:35:00,79.97,80.0,79.72,79.77,235739.0,62.0647,62.088,61.8707,61.9095,235739.0
2016-02-11 11:40:00,79.77,79.77,79.63,79.67,189800.0,61.9095,61.9095,61.8008,61.8319,189800.0
2016-02-11 11:45:00,79.66,79.79,79.64,79.73,131438.0,61.8241,61.925,61.8086,61.8784,131438.0
2016-02-11 11:50:00,79.73,79.83,79.72,79.81,94050.0,61.8784,61.956,61.8707,61.9405,94050.0
2016-02-11 11:55:00,79.81,79.82,79.77,79.79,62097.0,61.9405,61.9483,61.9095,61.925,62097.0
2016-02-11 12:00:00,79.79,79.83,79.72,79.79,92065.0,61.925,61.956,61.8707,61.925,92065.0
2016-02-11 12:05:00,79.8,79.83,79.75,79.75,51532.0,61.9328,61.956,61.8939,61.8939,51532.0
2016-02-11 12:10:00,79.75,79.93,79.74,79.87,80548.0,61.8939,62.0336,61.8862,61.9871,80548.0
2016-02-11 12:15:00,79.87,79.95,79.72,79.76,129687.0,61.9871,62.0492,61.8707,61.9017,129687.0
2016-02-11 12:20:00,79.76,79.82,79.73,79.79,66050.0,61.9017,61.9483,61.8784,61.925,66050.0
2016-02-11 12:25:00,79.79,79.86,79.75,79.82,88433.0,61.925,61.9793,61.8939,61.9483,88433.0
2016-02-11 12:30:00,79.81,79.9,79.79,79.89,52142.0,61.9405,62.0104,61.925,62.0026,52142.0
2016-02-11 12:35:00,79.89,79.9,79.8,79.81,66782.0,62.0026,62.0104,61.9328,61.9405,66782.0
2016-02-11 12:40:00,79.81,79.82,79.66,79.71,74297.0,61.9405,61.9483,61.8241,61.8629,74297.0
2016-02-11 12:45:00,79.7,79.77,79.69,79.74,68954.0,61.8551,61.9095,61.8474,61.8862,68954.0
2016-02-11 12:50:00,79.75,79.87,79.74,79.84,76797.0,61.8939,61.9871,61.8862,61.9638,76797.0
2016-02-11 12:55:00,79.84,79.89,79.77,79.89,73664.0,61.9638,62.0026,61.9095,62.0026,73664.0
2016-02-11 13:00:00,79.89,79.99,79.87,79.91,90064.0,62.0026,62.0802,61.9871,62.0181,90064.0
2016-02-11 13:05:00,79.92,80.03,79.91,80.02,97089.0,62.0259,62.1113,62.0181,62.1035,97089.0
2016-02-11 13:10:00,80.02,80.08,80.0,80.02,58143.0,62.1035,62.1501,62.088,62.1035,58143.0
2016-02-11 13:15:00,80.03,80.05,80.0,80.03,62754.0,62.1113,62.1268,62.088,62.1113,62754.0
2016-02-11 13:20:00,80.03,80.09,80.0,80.02,104357.0,62.1113,62.1578,62.088,62.1035,104357.0
2016-02-11 13:25:00,80.02,80.1,80.02,80.07,54718.0,62.1035,62.1656,62.1035,62.1423,54718.0
2016-02-11 13:30:00,80.07,80.1,80.03,80.05,69258.0,62.1423,62.1656,62.1113,62.1268,69258.0
2016-02-11 13:35:00,80.05,80.06,79.82,79.83,82173.0,62.1268,62.1345,61.9483,61.956,82173.0
2016-02-11 13:40:00,79.82,79.85,79.76,79.81,67892.0,61.9483,61.9716,61.9017,61.9405,67892.0
2016-02-11 13:45:00,79.81,79.86,79.73,79.84,86591.0,61.9405,61.9793,61.8784,61.9638,86591.0
2016-02-11 13:50:00,79.83,79.98,79.82,79.94,93214.0,61.956,62.0725,61.9483,62.0414,93214.0
2016-02-11 13:55:00,79.95,80.03,79.9,80.01,109288.0,62.0492,62.1113,62.0104,62.0957,109288.0
2016-02-11 14:00:00,80.02,80.09,79.99,80.0,183629.0,62.1035,62.1578,62.0802,62.088,183629.0
2016-02-11 14:05:00,80.0,80.06,79.99,80.01,92941.0,62.088,62.1345,62.0802,62.0957,92941.0
2016-02-11 14:10:00,80.01,80.02,79.9,79.92,162339.0,62.0957,62.1035,62.0104,62.0259,162339.0
2016-02-11 14:15:00,79.91,79.98,79.87,79.89,65930.0,62.0181,62.0725,61.9871,62.0026,65930.0
2016-02-11 14:20:00,79.87,79.9,79.75,79.77,117415.0,61.9871,62.0104,61.8939,61.9095,117415.0
2016-02-11 14:25:00,79.77,79.82,79.68,79.7,83408.0,61.9095,61.9483,61.8396,61.8551,83408.0
2016-02-11 14:30:00,79.7,79.72,79.67,79.71,133349.0,61.8551,61.8707,61.8319,61.8629,133349.0
2016-02-11 14:35:00,79.71,79.9,79.67,79.89,241887.0,61.8629,62.0104,61.8319,62.0026,241887.0
2016-02-11 14:40:00,79.9,80.02,79.73,79.77,236085.0,62.0104,62.1035,61.8784,61.9095,236085.0
2016-02-11 14:45:00,79.76,80.1,79.7,80.04,216396.0,61.9017,62.1656,61.8551,62.119,216396.0
2016-02-11 14:50:00,80.03,80.19,79.99,80.12,190930.0,62.1113,62.2354,62.0802,62.1811,190930.0
2016-02-11 14:55:00,80.12,80.17,79.92,79.99,210283.0,62.1811,62.2199,62.0259,62.0802,210283.0
2016-02-11 15:00:00,79.99,80.03,79.79,79.88,193235.0,62.0802,62.1113,61.925,61.9948,193235.0
2016-02-11 15:05:00,79.87,79.95,79.82,79.91,136742.0,61.9871,62.0492,61.9483,62.0181,136742.0
2016-02-11 15:10:00,79.91,80.04,79.9,80.0,146870.0,62.0181,62.119,62.0104,62.088,146870.0
2016-02-11 15:15:00,79.99,79.99,79.88,79.92,121451.0,62.0802,62.0802,61.9948,62.0259,121451.0
2016-02-11 15:20:00,79.92,80.04,79.89,79.97,93392.0,62.0259,62.119,62.0026,62.0647,93392.0
2016-02-11 15:25:00,79.97,80.05,79.92,80.04,152246.0,62.0647,62.1268,62.0259,62.119,152246.0
2016-02-11 15:30:00,80.04,80.1,79.93,80.08,128897.0,62.119,62.1656,62.0336,62.1501,128897.0
2016-02-11 15:35:00,80.08,80.19,80.08,80.18,162896.0,62.1501,62.2354,62.1501,62.2277,162896.0
2016-02-11 15:40:00,80.18,80.25,80.12,80.13,182980.0,62.2277,62.282,62.1811,62.1889,182980.0
2016-02-11 15:45:00,80.13,80.14,80.0,80.07,198481.0,62.1889,62.1966,62.088,62.1423,198481.0
2016-02-11 15:50:00,80.07,80.15,80.03,80.05,202050.0,62.1423,62.2044,62.1113,62.1268,202050.0
2016-02-11 15:55:00,80.06,80.11,79.86,79.89,415635.0,62.1345,62.1733,61.9793,62.0026,415635.0
2016-02-12 09:30:00,80.36,80.36,79.95,79.97,249202.0,62.3674,62.3674,62.0492,62.0647,249202.0
2016-02-12 09:35:00,80.0,80.06,79.81,79.81,121069.0,62.088,62.1345,61.9405,61.9405,121069.0
2016-02-12 09:40:00,79.8,80.3,79.79,80.3,88157.0,61.9328,62.3208,61.925,62.3208,88157.0
2016-02-12 09:45:00,80.3,80.61,80.29,80.61,135586.0,62.3208,62.5614,62.313,62.5614,135586.0
2016-02-12 09:50:00,80.62,80.62,80.41,80.51,142718.0,62.5692,62.5692,62.4062,62.4838,142718.0
2016-02-12 09:55:00,80.51,80.64,80.41,80.57,87795.0,62.4838,62.5847,62.4062,62.5304,87795.0
2016-02-12 10:00:00,80.56,80.73,80.53,80.67,86027.0,62.5226,62.6545,62.4993,62.608,86027.0
2016-02-12 10:05:00,80.68,80.72,80.58,80.64,102509.0,62.6157,62.6468,62.5381,62.5847,102509.0
2016-02-12 10:10:00,80.65,80.76,80.65,80.68,97981.0,62.5924,62.6778,62.5924,62.6157,97981.0
2016-02-12 10:15:00,80.68,80.82,80.68,80.75,84627.0,62.6157,62.7244,62.6157,62.67,84627.0
2016-02-12 10:20:00,80.76,80.9,80.75,80.84,93416.0,62.6778,62.7865,62.67,62.7399,93416.0
2016-02-12 10:25:00,80.84,80.87,80.7,80.7,90875.0,62.7399,62.7632,62.6312,62.6312,90875.0
2016-02-12 10:30:00,80.71,80.8,80.64,80.66,121730.0,62.639,62.7089,62.5847,62.6002,121730.0
2016-02-12 10:35:00,80.66,80.68,80.52,80.61,133744.0,62.6002,62.6157,62.4915,62.5614,133744.0
2016-02-12 10:40:00,80.6,80.63,80.51,80.56,114192.0,62.5536,62.5769,62.4838,62.5226,114192.0
2016-02-12 10:45:00,80.57,80.67,80.56,80.65,111055.0,62.5304,62.608,62.5226,62.5924,111055.0
2016-02-12 10:50:00,80.66,80.67,80.5,80.5,102774.0,62.6002,62.608,62.476,62.476,102774.0
2016-02-12 10:55:00,80.51,80.58,80.51,80.55,86411.0,62.4838,62.5381,62.4838,62.5148,86411.0
2016-02-12 11:00:00,80.56,80.57,80.47,80.48,120638.0,62.5226,62.5304,62.4527,62.4605,120638.0
2016-02-12 11:05:00,80.48,80.51,80.42,80.49,82307.0,62.4605,62.4838,62.4139,62.4683,82307.0
2016-02-12 11:10:00,80.48,80.49,80.34,80.37,89513.0,62.4605,62.4683,62.3518,62.3751,89513.0
2016-02-12 11:15:00,80.38,80.41,80.28,80.3,92773.0,62.3829,62.4062,62.3053,62.3208,92773.0
2016-02-12 11:20:00,80.3,80.4,80.29,80.37,96154.0,62.3208,62.3984,62.313,62.3751,96154.0
2016-02-12 11:25:00,80.36,80.49,80.32,80.34,110022.0,62.3674,62.4683,62.3363,62.3518,110022.0
2016-02-12 11:30:00,80.35,80.43,80.31,80.34,87634.0,62.3596,62.4217,62.3286,62.3518,87634.0
2016-02-12 11:35:00,80.34,80.35,80.22,80.24,86000.0,62.3518,62.3596,62.2587,62.2742,86000.0
2016-02-12 11:40:00,80.23,80.27,80.1,80.11,109157.0,62.2665,62.2975,62.1656,62.1733,109157.0
2016-02-12 11:45:00,80.11,80.15,80.1,80.11,95526.0,62.1733,62.2044,62.1656,62.1733,95526.0
2016-02-12 11:50:00,80.1,80.14,80.05,80.11,100326.0,62.1656,62.1966,62.1268,62.1733,100326.0
2016-02-12 11:55:00,80.1,80.21,80.1,80.18,62063.0,62.1656,62.251,62.1656,62.2277,62063.0
2016-02-12 12:00:00,80.18,80.2,80.1,80.13,66440.0,62.2277,62.2432,62.1656,62.1889,66440.0
2016-02-12 12:05:00,80.13,80.16,80.05,80.08,83155.0,62.1889,62.2121,62.1268,62.1501,83155.0
2016-02-12 12:10:00,80.08,80.11,79.99,80.06,110625.0,62.1501,62.1733,62.0802,62.1345,110625.0
2016-02-12 12:15:00,80.06,80.07,79.89,79.9,92442.0,62.1345,62.1423,62.0026,62.0104,92442.0
2016-02-12 12:20:00,79.91,79.99,79.87,79.96,87905.0,62.0181,62.0802,61.9871,62.0569,87905.0
2016-02-12 12:25:00,79.95,80.02,79.95,79.96,54272.0,62.0492,62.1035,62.0492,62.0569,54272.0
2016-02-12 12:30:00,79.97,80.07,79.96,80.07,106208.0,62.0647,62.1423,62.0569,62.1423,106208.0
2016-02-12 12:35:00,80.06,80.1,80.01,80.05,80101.0,62.1345,62.1656,62.0957,62.1268,80101.0
2016-02-12 12:40:00,80.06,80.08,80.01,80.08,62102.0,62.1345,62.1501,62.0957,62.1501,62102.0
2016-02-12 12:45:00,80.08,80.12,80.05,80.12,143601.0,62.1501,62.1811,62.1268,62.1811,143601.0
2016-02-12 12:50:00,80.13,80.23,80.1,80.22,62389.0,62.1889,62.2665,62.1656,62.2587,62389.0
2016-02-12 12:55:00,80.22,80.31,80.21,80.3,108074.0,62.2587,62.3286,62.251,62.3208,108074.0
2016-02-12 13:00:00,80.3,80.37,80.28,80.36,65927.0,62.3208,62.3751,62.3053,62.3674,65927.0
2016-02-12 13:05:00,80.36,80.36,80.19,80.22,52093.0,62.3674,62.3674,62.2354,62.2587,52093.0
2016-02-12 13:10:00,80.21,80.23,80.09,80.16,77128.0,62.251,62.2665,62.1578,62.2121,77128.0
2016-02-12 13:15:00,80.16,80.21,80.09,80.12,59731.0,62.2121,62.251,62.1578,62.1811,59731.0
2016-02-12 13:20:00,80.12,80.16,80.09,80.12,56878.0,62.1811,62.2121,62.1578,62.1811,56878.0
2016-02-12 13:25:00,80.12,80.21,80.11,80.17,71518.0,62.1811,62.251,62.1733,62.2199,71518.0
2016-02-12 13:30:00,80.17,80.31,80.17,80.31,40587.0,62.2199,62.3286,62.2199,62.3286,40587.0
2016-02-12 13:35:00,80.31,80.32,80.22,80.23,43371.0,62.3286,62.3363,62.2587,62.2665,43371.0
2016-02-12 13:40:00,80.23,80.3,80.16,80.25,68094.0,62.2665,62.3208,62.2121,62.282,68094.0
2016-02-12 13:45:00,80.26,80.31,80.19,80.31,38481.0,62.2898,62.3286,62.2354,62.3286,38481.0
2016-02-12 13:50:00,80.32,80.39,80.28,80.38,36908.0,62.3363,62.3907,62.3053,62.3829,36908.0
2016-02-12 13:55:00,80.39,80.44,80.37,80.4,60823.0,62.3907,62.4295,62.3751,62.3984,60823.0
2016-02-12 14:00:00,80.4,80.4,80.34,80.38,98592.0,62.3984,62.3984,62.3518,62.3829,98592.0
2016-02-12 14:05:00,80.38,80.49,80.36,80.49,89696.0,62.3829,62.4683,62.3674,62.4683,89696.0
2016-02-12 14:10:00,80.49,80.6,80.49,80.59,89152.0,62.4683,62.5536,62.4683,62.5459,89152.0
2016-02-12 14:15:00,80.6,80.68,80.6,80.61,70991.0,62.5536,62.6157,62.5536,62.5614,70991.0
2016-02-12 14:20:00,80.61,80.69,80.59,80.66,53466.0,62.5614,62.6235,62.5459,62.6002,53466.0
2016-02-12 14:25:00,80.66,80.7,80.64,80.65,50313.0,62.6002,62.6312,62.5847,62.5924,50313.0
2016-02-12 14:30:00,80.65,80.66,80.58,80.61,79153.0,62.5924,62.6002,62.5381,62.5614,79153.0
2016-02-12 14:35:00,80.6,80.68,80.6,80.66,51499.0,62.5536,62.6157,62.5536,62.6002,51499.0
2016-02-12 14:40:00,80.67,80.77,80.67,80.77,65625.0,62.608,62.6856,62.608,62.6856,65625.0
2016-02-12 14:45:00,80.77,80.8,80.67,80.68,47737.0,62.6856,62.7089,62.608,62.6157,47737.0
2016-02-12 14:50:00,80.67,80.71,80.63,80.69,54042.0,62.608,62.639,62.5769,62.6235,54042.0
2016-02-12 14:55:00,80.68,80.71,80.66,80.69,58533.0,62.6157,62.639,62.6002,62.6235,58533.0
2016-02-12 15:00:00,80.68,80.81,80.66,80.8,98417.0,62.6157,62.7166,62.6002,62.7089,98417.0
2016-02-12 15:05:00,80.8,80.86,80.79,80.82,58901.0,62.7089,62.7554,62.7011,62.7244,58901.0
2016-02-12 15:10:00,80.81,80.85,80.8,80.82,64592.0,62.7166,62.7477,62.7089,62.7244,64592.0
2016-02-12 15:15:00,80.82,80.84,80.8,80.83,48133.0,62.7244,62.7399,62.7089,62.7321,48133.0
2016-02-12 15:20:00,80.84,80.95,80.82,80.9,73763.0,62.7399,62.8253,62.7244,62.7865,73763.0
2016-02-12 15:25:00,80.91,80.96,80.88,80.95,73857.0,62.7942,62.833,62.7709,62.8253,73857.0
2016-02-12 15:30:00,80.95,80.95,80.86,80.86,92219.0,62.8253,62.8253,62.7554,62.7554,92219.0
2016-02-12 15:35:00,80.86,80.88,80.8,80.84,102537.0,62.7554,62.7709,62.7089,62.7399,102537.0
2016-02-12 15:40:00,80.85,80.95,80.83,80.94,136591.0,62.7477,62.8253,62.7321,62.8175,136591.0
2016-02-12 15:45:00,80.94,80.97,80.91,80.92,175927.0,62.8175,62.8408,62.7942,62.802,175927.0
2016-02-12 15:50:00,80.92,80.95,80.86,80.95,190218.0,62.802,62.8253,62.7554,62.8253,190218.0
2016-02-12 15:55:00,80.95,81.02,80.94,80.98,569408.0,62.8253,62.8796,62.8175,62.8486,569408.0
2016-02-16 09:30:00,81.99,81.99,81.56,81.71,587196.0,63.6324,63.6324,63.2987,63.4151,587196.0
2016-02-16 09:35:00,81.71,81.8,81.55,81.55,119083.0,63.4151,63.485,63.2909,63.2909,119083.0
2016-02-16 09:40:00,81.53,81.54,81.44,81.48,115419.0,63.2754,63.2832,63.2056,63.2366,115419.0
2016-02-16 09:45:00,81.48,81.51,81.38,81.45,143569.0,63.2366,63.2599,63.159,63.2133,143569.0
2016-02-16 09:50:00,81.45,81.46,81.29,81.35,168585.0,63.2133,63.2211,63.0891,63.1357,168585.0
2016-02-16 09:55:00,81.35,81.42,81.32,81.33,104318.0,63.1357,63.19,63.1124,63.1202,104318.0
2016-02-16 10:00:00,81.32,81.33,81.09,81.11,117862.0,63.1124,63.1202,62.9339,62.9494,117862.0
2016-02-16 10:05:00,81.09,81.16,80.89,80.94,160461.0,62.9339,62.9882,62.7787,62.8175,160461.0
2016-02-16 10:10:00,80.94,81.2,80.9,81.04,164997.0,62.8175,63.0193,62.7865,62.8951,164997.0
2016-02-16 10:15:00,81.05,81.11,80.84,81.09,134956.0,62.9029,62.9494,62.7399,62.9339,134956.0
2016-02-16 10:20:00,81.09,81.26,80.95,81.02,134357.0,62.9339,63.0659,62.8253,62.8796,134357.0
2016-02-16 10:25:00,81.02,81.23,81.01,81.11,100784.0,62.8796,63.0426,62.8718,62.9494,100784.0
2016-02-16 10:30:00,81.11,81.2,80.98,81.16,101190.0,62.9494,63.0193,62.8486,62.9882,101190.0
2016-02-16 10:35:00,81.16,81.25,81.07,81.08,91662.0,62.9882,63.0581,62.9184,62.9262,91662.0
2016-02-16 10:40:00,81.07,81.14,81.03,81.14,69498.0,62.9184,62.9727,62.8874,62.9727,69498.0
2016-02-16 10:45:00,81.15,81.15,81.04,81.1,92255.0,62.9805,62.9805,62.8951,62.9417,92255.0
2016-02-16 10:50:00,81.09,81.1,80.97,81.05,82434.0,62.9339,62.9417,62.8408,62.9029,82434.0
2016-02-16 10:55:00,81.06,81.09,80.95,81.03,77012.0,62.9106,62.9339,62.8253,62.8874,77012.0
2016-02-16 11:00:00,81.02,81.05,80.98,81.01,38204.0,62.8796,62.9029,62.8486,62.8718,38204.0
2016-02-16 11:05:00,81.0,81.02,80.92,81.01,91507.0,62.8641,62.8796,62.802,62.8718,91507.0
2016-02-16 11:10:00,81.01,81.03,80.88,80.94,89298.0,62.8718,62.8874,62.7709,62.8175,89298.0
2016-02-16 11:15:00,80.94,80.97,80.84,80.89,82771.0,62.8175,62.8408,62.7399,62.7787,82771.0
2016-02-16 11:20:00,80.88,81.0,80.88,80.97,64665.0,62.7709,62.8641,62.7709,62.8408,64665.0
2016-02-16 11:25:00,80.98,81.06,80.96,81.03,96565.0,62.8486,62.9106,62.833,62.8874,96565.0
2016-02-16 11:30:00,81.03,81.18,81.02,81.13,88818.0,62.8874,63.0038,62.8796,62.965,88818.0
2016-02-16 11:35:00,81.13,81.18,81.03,81.16,47618.0,62.965,63.0038,62.8874,62.9882,47618.0
2016-02-16 11:40:00,81.15,81.19,81.09,81.17,54910.0,62.9805,63.0115,62.9339,62.996,54910.0
2016-02-16 11:45:00,81.17,81.18,81.06,81.14,36211.0,62.996,63.0038,62.9106,62.9727,36211.0
2016-02-16 11:50:00,81.15,81.2,81.15,81.17,42144.0,62.9805,63.0193,62.9805,62.996,42144.0
2016-02-16 11:55:00,81.16,81.17,81.11,81.16,51684.0,62.9882,62.996,62.9494,62.9882,51684.0
2016-02-16 12:00:00,81.16,81.4,81.16,81.36,84688.0,62.9882,63.1745,62.9882,63.1435,84688.0
2016-02-16 12:05:00,81.37,81.39,81.28,81.35,93823.0,63.1512,63.1668,63.0814,63.1357,93823.0
2016-02-16 12:10:00,81.36,81.38,81.3,81.31,31026.0,63.1435,63.159,63.0969,63.1047,31026.0
2016-02-16 12:15:00,81.32,81.35,81.25,81.26,40636.0,63.1124,63.1357,63.0581,63.0659,40636.0
2016-02-16 12:20:00,81.25,81.33,81.21,81.33,55124.0,63.0581,63.1202,63.0271,63.1202,55124.0
2016-02-16 12:25:00,81.33,81.4,81.29,81.4,43851.0,63.1202,63.1745,63.0891,63.1745,43851.0
2016-02-16 12:30:00,81.39,81.43,81.38,81.39,72144.0,63.1668,63.1978,63.159,63.1668,72144.0
2016-02-16 12:35:00,81.4,81.46,81.39,81.39,72236.0,63.1745,63.2211,63.1668,63.1668,72236.0
2016-02-16 12:40:00,81.39,81.42,81.35,81.41,48793.0,63.1668,63.19,63.1357,63.1823,48793.0
2016-02-16 12:45:00,81.41,81.43,81.38,81.4,36627.0,63.1823,63.1978,63.159,63.1745,36627.0
2016-02-16 12:50:00,81.39,81.41,81.36,81.37,69956.0,63.1668,63.1823,63.1435,63.1512,69956.0
2016-02-16 12:55:00,81.38,81.45,81.37,81.43,36558.0,63.159,63.2133,63.1512,63.1978,36558.0
2016-02-16 13:00:00,81.43,81.45,81.39,81.4,46317.0,63.1978,63.2133,63.1668,63.1745,46317.0
2016-02-16 13:05:00,81.39,81.4,81.32,81.33,57519.0,63.1668,63.1745,63.1124,63.1202,57519.0
2016-02-16 13:10:00,81.33,81.42,81.33,81.41,39085.0,63.1202,63.19,63.1202,63.1823,39085.0
2016-02-16 13:15:00,81.41,81.41,81.37,81.38,41804.0,63.1823,63.1823,63.1512,63.159,41804.0
2016-02-16 13:20:00,81.38,81.38,81.29,81.32,94885.0,63.159,63.159,63.0891,63.1124,94885.0
2016-02-16 13:25:00,81.32,81.34,81.28,81.3,74231.0,63.1124,63.1279,63.0814,63.0969,74231.0
2016-02-16 13:30:00,81.3,81.31,81.23,81.29,56466.0,63.0969,63.1047,63.0426,63.0891,56466.0
2016-02-16 13:35:00,81.29,81.29,81.2,81.2,46202.0,63.0891,63.0891,63.0193,63.0193,46202.0
2016-02-16 13:40:00,81.2,81.21,81.13,81.15,60722.0,63.0193,63.0271,62.965,62.9805,60722.0
2016-02-16 13:45:00,81.15,81.2,81.14,81.17,36786.0,62.9805,63.0193,62.9727,62.996,36786.0
2016-02-16 13:50:00,81.16,81.19,81.14,81.19,43697.0,62.9882,63.0115,62.9727,63.0115,43697.0
2016-02-16 13:55:00,81.19,81.23,81.15,81.18,71174.0,63.0115,63.0426,62.9805,63.0038,71174.0
2016-02-16 14:00:00,81.19,81.3,81.18,81.3,55981.0,63.0115,63.0969,63.0038,63.0969,55981.0
2016-02-16 14:05:00,81.3,81.33,81.2,81.21,80327.0,63.0969,63.1202,63.0193,63.0271,80327.0
2016-02-16 14:10:00,81.22,81.29,81.18,81.19,51240.0,63.0348,63.0891,63.0038,63.0115,51240.0
2016-02-16 14:15:00,81.19,81.27,81.18,81.2,49152.0,63.0115,63.0736,63.0038,63.0193,49152.0
2016-02-16 14:20:00,81.21,81.34,81.21,81.29,97970.0,63.0271,63.1279,63.0271,63.0891,97970.0
2016-02-16 14:25:00,81.28,81.29,81.21,81.29,63266.0,63.0814,63.0891,63.0271,63.0891,63266.0
2016-02-16 14:30:00,81.28,81.29,81.19,81.23,47237.0,63.0814,63.0891,63.0115,63.0426,47237.0
2016-02-16 14:35:00,81.24,81.25,81.18,81.19,34937.0,63.0503,63.0581,63.0038,63.0115,34937.0
2016-02-16 14:40:00,81.2,81.29,81.2,81.28,47485.0,63.0193,63.0891,63.0193,63.0814,47485.0
2016-02-16 14:45:00,81.28,81.32,81.26,81.27,82164.0,63.0814,63.1124,63.0659,63.0736,82164.0
2016-02-16 14:50:00,81.28,81.32,81.26,81.26,60568.0,63.0814,63.1124,63.0659,63.0659,60568.0
2016-02-16 14:55:00,81.26,81.32,81.26,81.31,64361.0,63.0659,63.1124,63.0659,63.1047,64361.0
2016-02-16 15:00:00,81.3,81.33,81.25,81.28,126158.0,63.0969,63.1202,63.0581,63.0814,126158.0
2016-02-16 15:05:00,81.27,81.28,81.23,81.25,61516.0,63.0736,63.0814,63.0426,63.0581,61516.0
2016-02-16 15:10:00,81.25,81.32,81.24,81.29,96045.0,63.0581,63.1124,63.0503,63.0891,96045.0
2016-02-16 15:15:00,81.29,81.31,81.28,81.28,97270.0,63.0891,63.1047,63.0814,63.0814,97270.0
2016-02-16 15:20:00,81.29,81.32,81.27,81.29,111096.0,63.0891,63.1124,63.0736,63.0891,111096.0
2016-02-16 15:25:00,81.29,81.42,81.28,81.4,108143.0,63.0891,63.19,63.0814,63.1745,108143.0
2016-02-16 15:30:00,81.4,81.43,81.37,81.39,94953.0,63.1745,63.1978,63.1512,63.1668,94953.0
2016-02-16 15:35:00,81.39,81.4,81.35,81.36,99429.0,63.1668,63.1745,63.1357,63.1435,99429.0
2016-02-16 15:40:00,81.36,81.36,81.29,81.33,106299.0,63.1435,63.1435,63.0891,63.1202,106299.0
2016-02-16 15:45:00,81.33,81.34,81.23,81.24,136456.0,63.1202,63.1279,63.0426,63.0503,136456.0
2016-02-16 15:50:00,81.24,81.37,81.2,81.35,202189.0,63.0503,63.1512,63.0193,63.1357,202189.0
2016-02-16 15:55:00,81.35,81.55,81.34,81.44,523223.0,63.1357,63.2909,63.1279,63.2056,523223.0
2016-02-17 09:30:00,81.65,81.83,81.51,81.83,307226.0,63.3685,63.5082,63.2599,63.5082,307226.0
2016-02-17 09:35:00,81.83,81.95,81.61,81.85,230754.0,63.5082,63.6014,63.3375,63.5238,230754.0
2016-02-17 09:40:00,81.82,81.93,81.72,81.76,162053.0,63.5005,63.5858,63.4229,63.4539,162053.0
2016-02-17 09:45:00,81.79,81.89,81.68,81.82,152300.0,63.4772,63.5548,63.3918,63.5005,152300.0
2016-02-17 09:50:00,81.82,81.93,81.76,81.91,181961.0,63.5005,63.5858,63.4539,63.5703,181961.0
2016-02-17 09:55:00,81.91,81.92,81.79,81.82,158865.0,63.5703,63.5781,63.4772,63.5005,158865.0
2016-02-17 10:00:00,81.83,81.97,81.75,81.95,334736.0,63.5082,63.6169,63.4461,63.6014,334736.0
2016-02-17 10:05:00,81.95,81.98,81.89,81.97,205883.0,63.6014,63.6247,63.5548,63.6169,205883.0
2016-02-17 10:10:00,81.97,82.0,81.87,81.97,139909.0,63.6169,63.6402,63.5393,63.6169,139909.0
2016-02-17 10:15:00,81.97,82.0,81.85,81.95,174037.0,63.6169,63.6402,63.5238,63.6014,174037.0
2016-02-17 10:20:00,81.95,82.02,81.92,81.96,268489.0,63.6014,63.6557,63.5781,63.6091,268489.0
2016-02-17 10:25:00,81.96,82.06,81.96,82.06,137447.0,63.6091,63.6867,63.6091,63.6867,137447.0
2016-02-17 10:30:00,82.05,82.06,81.89,81.9,127861.0,63.679,63.6867,63.5548,63.5626,127861.0
2016-02-17 10:35:00,81.9,81.93,81.81,81.93,184663.0,63.5626,63.5858,63.4927,63.5858,184663.0
2016-02-17 10:40:00,81.92,82.07,81.9,82.07,97209.0,63.5781,63.6945,63.5626,63.6945,97209.0
2016-02-17 10:45:00,82.07,82.19,82.07,82.15,104975.0,63.6945,63.7876,63.6945,63.7566,104975.0
2016-02-17 10:50:00,82.14,82.22,82.14,82.22,98719.0,63.7488,63.8109,63.7488,63.8109,98719.0
2016-02-17 10:55:00,82.22,82.24,82.13,82.17,145299.0,63.8109,63.8264,63.7411,63.7721,145299.0
2016-02-17 11:00:00,82.16,82.2,82.14,82.2,105698.0,63.7643,63.7954,63.7488,63.7954,105698.0
2016-02-17 11:05:00,82.19,82.22,82.1,82.15,105113.0,63.7876,63.8109,63.7178,63.7566,105113.0
2016-02-17 11:10:00,82.15,82.27,82.15,82.2,131442.0,63.7566,63.8497,63.7566,63.7954,131442.0
2016-02-17 11:15:00,82.2,82.24,82.16,82.23,161586.0,63.7954,63.8264,63.7643,63.8187,161586.0
2016-02-17 11:20:00,82.24,82.32,82.2,82.3,111275.0,63.8264,63.8885,63.7954,63.873,111275.0
2016-02-17 11:25:00,82.3,82.45,82.26,82.39,145621.0,63.873,63.9894,63.842,63.9429,145621.0
2016-02-17 11:30:00,82.39,82.4,82.25,82.32,77152.0,63.9429,63.9506,63.8342,63.8885,77152.0
2016-02-17 11:35:00,82.31,82.4,82.31,82.38,80825.0,63.8808,63.9506,63.8808,63.9351,80825.0
2016-02-17 11:40:00,82.37,82.4,82.28,82.36,99189.0,63.9273,63.9506,63.8575,63.9196,99189.0
2016-02-17 11:45:00,82.37,82.43,82.36,82.42,75727.0,63.9273,63.9739,63.9196,63.9661,75727.0
2016-02-17 11:50:00,82.42,82.46,82.37,82.38,111471.0,63.9661,63.9972,63.9273,63.9351,111471.0
2016-02-17 11:55:00,82.39,82.46,82.36,82.44,72523.0,63.9429,63.9972,63.9196,63.9817,72523.0
2016-02-17 12:00:00,82.45,82.5,82.35,82.36,114901.0,63.9894,64.0282,63.9118,63.9196,114901.0
2016-02-17 12:05:00,82.36,82.36,82.21,82.22,161487.0,63.9196,63.9196,63.8032,63.8109,161487.0
2016-02-17 12:10:00,82.22,82.3,82.21,82.28,84460.0,63.8109,63.873,63.8032,63.8575,84460.0
2016-02-17 12:15:00,82.27,82.46,82.27,82.45,105561.0,63.8497,63.9972,63.8497,63.9894,105561.0
2016-02-17 12:20:00,82.44,82.47,82.38,82.38,73635.0,63.9817,64.0049,63.9351,63.9351,73635.0
2016-02-17 12:25:00,82.39,82.44,82.33,82.38,86977.0,63.9429,63.9817,63.8963,63.9351,86977.0
2016-02-17 12:30:00,82.39,82.44,82.36,82.37,73701.0,63.9429,63.9817,63.9196,63.9273,73701.0
2016-02-17 12:35:00,82.36,82.39,82.35,82.38,52719.0,63.9196,63.9429,63.9118,63.9351,52719.0
2016-02-17 12:40:00,82.39,82.4,82.3,82.37,74881.0,63.9429,63.9506,63.873,63.9273,74881.0
2016-02-17 12:45:00,82.37,82.41,82.34,82.41,67822.0,63.9273,63.9584,63.904,63.9584,67822.0
2016-02-17 12:50:00,82.41,82.41,82.29,82.37,118343.0,63.9584,63.9584,63.8652,63.9273,118343.0
2016-02-17 12:55:00,82.37,82.43,82.36,82.42,71006.0,63.9273,63.9739,63.9196,63.9661,71006.0
2016-02-17 13:00:00,82.42,82.48,82.38,82.47,94968.0,63.9661,64.0127,63.9351,64.0049,94968.0
2016-02-17 13:05:00,82.47,82.5,82.43,82.47,94368.0,64.0049,64.0282,63.9739,64.0049,94368.0
2016-02-17 13:10:00,82.47,82.6,82.46,82.6,168932.0,64.0049,64.1058,63.9972,64.1058,168932.0
2016-02-17 13:15:00,82.59,82.7,82.58,82.7,90464.0,64.0981,64.1834,64.0903,64.1834,90464.0
2016-02-17 13:20:00,82.7,82.78,82.69,82.73,99368.0,64.1834,64.2455,64.1757,64.2067,99368.0
2016-02-17 13:25:00,82.72,82.75,82.66,82.71,61825.0,64.199,64.2222,64.1524,64.1912,61825.0
2016-02-17 13:30:00,82.71,82.72,82.61,82.62,45473.0,64.1912,64.199,64.1136,64.1214,45473.0
2016-02-17 13:35:00,82.61,82.64,82.56,82.63,56201.0,64.1136,64.1369,64.0748,64.1291,56201.0
2016-02-17 13:40:00,82.63,82.63,82.56,82.59,40658.0,64.1291,64.1291,64.0748,64.0981,40658.0
2016-02-17 13:45:00,82.59,82.6,82.52,82.57,43247.0,64.0981,64.1058,64.0437,64.0826,43247.0
2016-02-17 13:50:00,82.56,82.57,82.51,82.53,43849.0,64.0748,64.0826,64.036,64.0515,43849.0
2016-02-17 13:55:00,82.53,82.55,82.48,82.48,44252.0,64.0515,64.067,64.0127,64.0127,44252.0
2016-02-17 14:00:00,82.49,82.61,82.44,82.58,93389.0,64.0205,64.1136,63.9817,64.0903,93389.0
2016-02-17 14:05:00,82.58,82.64,82.54,82.59,72096.0,64.0903,64.1369,64.0593,64.0981,72096.0
2016-02-17 14:10:00,82.59,82.6,82.55,82.59,81675.0,64.0981,64.1058,64.067,64.0981,81675.0
2016-02-17 14:15:00,82.59,82.78,82.58,82.77,98698.0,64.0981,64.2455,64.0903,64.2378,98698.0
2016-02-17 14:20:00,82.76,82.83,82.75,82.8,83395.0,64.23,64.2843,64.2222,64.2611,83395.0
2016-02-17 14:25:00,82.8,82.81,82.75,82.76,55381.0,64.2611,64.2688,64.2222,64.23,55381.0
2016-02-17 14:30:00,82.76,82.76,82.66,82.67,73077.0,64.23,64.23,64.1524,64.1602,73077.0
2016-02-17 14:35:00,82.68,82.69,82.6,82.63,51464.0,64.1679,64.1757,64.1058,64.1291,51464.0
2016-02-17 14:40:00,82.63,82.68,82.61,82.66,67648.0,64.1291,64.1679,64.1136,64.1524,67648.0
2016-02-17 14:45:00,82.67,82.74,82.66,82.73,53097.0,64.1602,64.2145,64.1524,64.2067,53097.0
2016-02-17 14:50:00,82.73,82.74,82.59,82.62,95735.0,64.2067,64.2145,64.0981,64.1214,95735.0
2016-02-17 14:55:00,82.62,82.63,82.54,82.58,65624.0,64.1214,64.1291,64.0593,64.0903,65624.0
2016-02-17 15:00:00,82.58,82.64,82.56,82.64,56648.0,64.0903,64.1369,64.0748,64.1369,56648.0
2016-02-17 15:05:00,82.65,82.65,82.53,82.53,111942.0,64.1446,64.1446,64.0515,64.0515,111942.0
2016-02-17 15:10:00,82.53,82.56,82.44,82.5,132940.0,64.0515,64.0748,63.9817,64.0282,132940.0
2016-02-17 15:15:00,82.5,82.54,82.46,82.53,106624.0,64.0282,64.0593,63.9972,64.0515,106624.0
2016-02-17 15:20:00,82.53,82.55,82.48,82.49,105644.0,64.0515,64.067,64.0127,64.0205,105644.0
2016-02-17 15:25:00,82.49,82.63,82.48,82.62,117865.0,64.0205,64.1291,64.0127,64.1214,117865.0
2016-02-17 15:30:00,82.61,82.65,82.56,82.62,131489.0,64.1136,64.1446,64.0748,64.1214,131489.0
2016-02-17 15:35:00,82.62,82.62,82.53,82.62,120721.0,64.1214,64.1214,64.0515,64.1214,120721.0
2016-02-17 15:40:00,82.63,82.65,82.55,82.55,123917.0,64.1291,64.1446,64.067,64.067,123917.0
2016-02-17 15:45:00,82.55,82.56,82.45,82.48,159968.0,64.067,64.0748,63.9894,64.0127,159968.0
2016-02-17 15:50:00,82.47,82.49,82.4,82.43,213312.0,64.0049,64.0205,63.9506,63.9739,213312.0
2016-02-17 15:55:00,82.42,82.46,82.37,82.4,369074.0,63.9661,63.9972,63.9273,63.9506,369074.0
2016-02-18 09:30:00,82.23,82.32,81.89,81.89,318677.0,63.8187,63.8885,63.5548,63.5548,318677.0
2016-02-18 09:35:00,81.9,81.9,81.61,81.62,166458.0,63.5626,63.5626,63.3375,63.3453,166458.0
2016-02-18 09:40:00,81.62,81.84,81.6,81.84,164206.0,63.3453,63.516,63.3297,63.516,164206.0
2016-02-18 09:45:00,81.84,82.0,81.78,81.84,120510.0,63.516,63.6402,63.4694,63.516,120510.0
2016-02-18 09:50:00,81.85,81.89,81.78,81.87,75691.0,63.5238,63.5548,63.4694,63.5393,75691.0
2016-02-18 09:55:00,81.87,81.87,81.67,81.67,95985.0,63.5393,63.5393,63.3841,63.3841,95985.0
2016-02-18 10:00:00,81.66,81.8,81.63,81.64,100855.0,63.3763,63.485,63.353,63.3608,100855.0
2016-02-18 10:05:00,81.64,81.87,81.63,81.87,80990.0,63.3608,63.5393,63.353,63.5393,80990.0
2016-02-18 10:10:00,81.87,81.96,81.85,81.91,47806.0,63.5393,63.6091,63.5238,63.5703,47806.0
2016-02-18 10:15:00,81.9,81.92,81.74,81.75,84812.0,63.5626,63.5781,63.4384,63.4461,84812.0
2016-02-18 10:20:00,81.75,81.8,81.63,81.64,95808.0,63.4461,63.485,63.353,63.3608,95808.0
2016-02-18 10:25:00,81.65,81.69,81.55,81.56,90053.0,63.3685,63.3996,63.2909,63.2987,90053.0
2016-02-18 10:30:00,81.56,81.58,81.45,81.58,104943.0,63.2987,63.3142,63.2133,63.3142,104943.0
2016-02-18 10:35:00,81.57,81.67,81.55,81.61,73771.0,63.3065,63.3841,63.2909,63.3375,73771.0
2016-02-18 10:40:00,81.61,81.62,81.52,81.56,96397.0,63.3375,63.3453,63.2676,63.2987,96397.0
2016-02-18 10:45:00,81.55,81.57,81.49,81.53,77325.0,63.2909,63.3065,63.2444,63.2754,77325.0
2016-02-18 10:50:00,81.54,81.6,81.49,81.52,80219.0,63.2832,63.3297,63.2444,63.2676,80219.0
2016-02-18 10:55:00,81.52,81.56,81.44,81.44,77327.0,63.2676,63.2987,63.2056,63.2056,77327.0
2016-02-18 11:00:00,81.43,81.43,81.25,81.37,144383.0,63.1978,63.1978,63.0581,63.1512,144383.0
2016-02-18 11:05:00,81.37,81.4,81.29,81.3,89540.0,63.1512,63.1745,63.0891,63.0969,89540.0
2016-02-18 11:10:00,81.3,81.32,81.26,81.28,91469.0,63.0969,63.1124,63.0659,63.0814,91469.0
2016-02-18 11:15:00,81.28,81.36,81.26,81.3,96636.0,63.0814,63.1435,63.0659,63.0969,96636.0
2016-02-18 11:20:00,81.3,81.3,81.21,81.26,88505.0,63.0969,63.0969,63.0271,63.0659,88505.0
2016-02-18 11:25:00,81.26,81.45,81.26,81.45,72878.0,63.0659,63.2133,63.0659,63.2133,72878.0
2016-02-18 11:30:00,81.45,81.45,81.33,81.34,80138.0,63.2133,63.2133,63.1202,63.1279,80138.0
2016-02-18 11:35:00,81.34,81.42,81.28,81.39,70181.0,63.1279,63.19,63.0814,63.1668,70181.0
2016-02-18 11:40:00,81.39,81.45,81.32,81.38,104698.0,63.1668,63.2133,63.1124,63.159,104698.0
2016-02-18 11:45:00,81.37,81.44,81.32,81.36,62455.0,63.1512,63.2056,63.1124,63.1435,62455.0
2016-02-18 11:50:00,81.34,81.38,81.31,81.37,61754.0,63.1279,63.159,63.1047,63.1512,61754.0
2016-02-18 11:55:00,81.36,81.48,81.34,81.48,79464.0,63.1435,63.2366,63.1279,63.2366,79464.0
2016-02-18 12:00:00,81.48,81.64,81.46,81.59,86667.0,63.2366,63.3608,63.2211,63.322,86667.0
2016-02-18 12:05:00,81.59,81.72,81.57,81.71,23110.0,63.322,63.4229,63.3065,63.4151,23110.0
2016-02-18 12:10:00,81.71,81.77,81.7,81.71,40443.0,63.4151,63.4617,63.4073,63.4151,40443.0
2016-02-18 12:15:00,81.73,81.76,81.6,81.61,59941.0,63.4306,63.4539,63.3297,63.3375,59941.0
2016-02-18 12:20:00,81.62,81.69,81.61,81.64,40860.0,63.3453,63.3996,63.3375,63.3608,40860.0
2016-02-18 12:25:00,81.63,81.65,81.57,81.58,35673.0,63.353,63.3685,63.3065,63.3142,35673.0
2016-02-18 12:30:00,81.57,81.6,81.54,81.55,27719.0,63.3065,63.3297,63.2832,63.2909,27719.0
2016-02-18 12:35:00,81.55,81.58,81.53,81.54,24286.0,63.2909,63.3142,63.2754,63.2832,24286.0
2016-02-18 12:40:00,81.54,81.67,81.51,81.64,42049.0,63.2832,63.3841,63.2599,63.3608,42049.0
2016-02-18 12:45:00,81.65,81.73,81.64,81.73,33640.0,63.3685,63.4306,63.3608,63.4306,33640.0
2016-02-18 12:50:00,81.73,81.87,81.72,81.86,41711.0,63.4306,63.5393,63.4229,63.5315,41711.0
2016-02-18 12:55:00,81.87,81.87,81.79,81.8,29017.0,63.5393,63.5393,63.4772,63.485,29017.0
2016-02-18 13:00:00,81.8,81.84,81.75,81.81,45795.0,63.485,63.516,63.4461,63.4927,45795.0
2016-02-18 13:05:00,81.81,81.83,81.78,81.79,29287.0,63.4927,63.5082,63.4694,63.4772,29287.0
2016-02-18 13:10:00,81.79,81.8,81.74,81.75,26642.0,63.4772,63.485,63.4384,63.4461,26642.0
2016-02-18 13:15:00,81.75,81.79,81.75,81.79,23253.0,63.4461,63.4772,63.4461,63.4772,23253.0
2016-02-18 13:20:00,81.78,81.79,81.74,81.76,41157.0,63.4694,63.4772,63.4384,63.4539,41157.0
2016-02-18 13:25:00,81.75,81.78,81.73,81.75,29714.0,63.4461,63.4694,63.4306,63.4461,29714.0
2016-02-18 13:30:00,81.75,81.82,81.75,81.8,29178.0,63.4461,63.5005,63.4461,63.485,29178.0
2016-02-18 13:35:00,81.8,81.81,81.76,81.8,24385.0,63.485,63.4927,63.4539,63.485,24385.0
2016-02-18 13:40:00,81.79,81.87,81.78,81.82,42488.0,63.4772,63.5393,63.4694,63.5005,42488.0
2016-02-18 13:45:00,81.82,81.88,81.81,81.86,57992.0,63.5005,63.547,63.4927,63.5315,57992.0
2016-02-18 13:50:00,81.86,81.9,81.85,81.89,28343.0,63.5315,63.5626,63.5238,63.5548,28343.0
2016-02-18 13:55:00,81.89,81.93,81.88,81.9,47662.0,63.5548,63.5858,63.547,63.5626,47662.0
2016-02-18 14:00:00,81.89,81.94,81.85,81.85,62252.0,63.5548,63.5936,63.5238,63.5238,62252.0
2016-02-18 14:05:00,81.85,81.87,81.79,81.81,40496.0,63.5238,63.5393,63.4772,63.4927,40496.0
2016-02-18 14:10:00,81.81,81.86,81.79,81.82,42537.0,63.4927,63.5315,63.4772,63.5005,42537.0
2016-02-18 14:15:00,81.83,81.87,81.81,81.86,34950.0,63.5082,63.5393,63.4927,63.5315,34950.0
2016-02-18 14:20:00,81.86,81.9,81.83,81.83,51019.0,63.5315,63.5626,63.5082,63.5082,51019.0
2016-02-18 14:25:00,81.84,81.86,81.81,81.86,39336.0,63.516,63.5315,63.4927,63.5315,39336.0
2016-02-18 14:30:00,81.86,81.91,81.84,81.91,49009.0,63.5315,63.5703,63.516,63.5703,49009.0
2016-02-18 14:35:00,81.92,81.96,81.87,81.93,68604.0,63.5781,63.6091,63.5393,63.5858,68604.0
2016-02-18 14:40:00,81.94,81.97,81.93,81.97,42110.0,63.5936,63.6169,63.5858,63.6169,42110.0
2016-02-18 14:45:00,81.97,81.98,81.94,81.96,54781.0,63.6169,63.6247,63.5936,63.6091,54781.0
2016-02-18 14:50:00,81.95,82.01,81.94,82.0,66243.0,63.6014,63.6479,63.5936,63.6402,66243.0
2016-02-18 14:55:00,82.0,82.01,81.95,81.95,61499.0,63.6402,63.6479,63.6014,63.6014,61499.0
2016-02-18 15:00:00,81.95,81.97,81.89,81.91,94573.0,63.6014,63.6169,63.5548,63.5703,94573.0
2016-02-18 15:05:00,81.91,81.92,81.87,81.9,54304.0,63.5703,63.5781,63.5393,63.5626,54304.0
2016-02-18 15:10:00,81.91,81.92,81.86,81.87,69987.0,63.5703,63.5781,63.5315,63.5393,69987.0
2016-02-18 15:15:00,81.87,81.97,81.85,81.96,85905.0,63.5393,63.6169,63.5238,63.6091,85905.0
2016-02-18 15:20:00,81.95,81.96,81.89,81.95,82462.0,63.6014,63.6091,63.5548,63.6014,82462.0
2016-02-18 15:25:00,81.94,81.97,81.92,81.97,102157.0,63.5936,63.6169,63.5781,63.6169,102157.0
2016-02-18 15:30:00,81.96,81.98,81.88,81.91,79057.0,63.6091,63.6247,63.547,63.5703,79057.0
2016-02-18 15:35:00,81.92,81.95,81.91,81.93,98452.0,63.5781,63.6014,63.5703,63.5858,98452.0
2016-02-18 15:40:00,81.94,81.94,81.87,81.89,85067.0,63.5936,63.5936,63.5393,63.5548,85067.0
2016-02-18 15:45:00,81.89,81.89,81.72,81.75,125854.0,63.5548,63.5548,63.4229,63.4461,125854.0
2016-02-18 15:50:00,81.75,81.75,81.69,81.75,123186.0,63.4461,63.4461,63.3996,63.4461,123186.0
2016-02-18 15:55:00,81.75,82.03,81.74,81.97,495680.0,63.4461,63.6635,63.4384,63.6169,495680.0
2016-02-19 09:30:00,81.96,82.03,81.82,81.93,874793.0,63.6091,63.6635,63.5005,63.5858,874793.0
2016-02-19 09:35:00,81.91,81.98,81.77,81.79,134618.0,63.5703,63.6247,63.4617,63.4772,134618.0
2016-02-19 09:40:00,81.78,81.79,81.4,81.47,117096.0,63.4694,63.4772,63.1745,63.2288,117096.0
2016-02-19 09:45:00,81.46,81.77,81.46,81.76,87224.0,63.2211,63.4617,63.2211,63.4539,87224.0
2016-02-19 09:50:00,81.74,81.95,81.72,81.91,66174.0,63.4384,63.6014,63.4229,63.5703,66174.0
2016-02-19 09:55:00,81.93,82.06,81.86,82.06,102743.0,63.5858,63.6867,63.5315,63.6867,102743.0
2016-02-19 10:00:00,82.06,82.06,81.86,81.94,123001.0,63.6867,63.6867,63.5315,63.5936,123001.0
2016-02-19 10:05:00,81.94,81.98,81.86,81.95,51283.0,63.5936,63.6247,63.5315,63.6014,51283.0
2016-02-19 10:10:00,81.95,81.97,81.85,81.89,65197.0,63.6014,63.6169,63.5238,63.5548,65197.0
2016-02-19 10:15:00,81.89,82.06,81.88,82.05,76574.0,63.5548,63.6867,63.547,63.679,76574.0
2016-02-19 10:20:00,82.05,82.17,82.05,82.14,65782.0,63.679,63.7721,63.679,63.7488,65782.0
2016-02-19 10:25:00,82.13,82.18,82.11,82.13,55661.0,63.7411,63.7799,63.7255,63.7411,55661.0
2016-02-19 10:30:00,82.13,82.22,82.11,82.22,56379.0,63.7411,63.8109,63.7255,63.8109,56379.0
2016-02-19 10:35:00,82.21,82.26,82.16,82.17,107454.0,63.8032,63.842,63.7643,63.7721,107454.0
2016-02-19 10:40:00,82.18,82.18,82.0,82.01,62889.0,63.7799,63.7799,63.6402,63.6479,62889.0
2016-02-19 10:45:00,82.0,82.04,81.97,82.01,86324.0,63.6402,63.6712,63.6169,63.6479,86324.0
2016-02-19 10:50:00,82.01,82.02,81.91,81.94,85348.0,63.6479,63.6557,63.5703,63.5936,85348.0
2016-02-19 10:55:00,81.95,82.0,81.91,81.94,91530.0,63.6014,63.6402,63.5703,63.5936,91530.0
2016-02-19 11:00:00,81.92,81.94,81.84,81.9,85509.0,63.5781,63.5936,63.516,63.5626,85509.0
2016-02-19 11:05:00,81.89,81.97,81.86,81.95,73783.0,63.5548,63.6169,63.5315,63.6014,73783.0
2016-02-19 11:10:00,81.96,81.97,81.89,81.96,72972.0,63.6091,63.6169,63.5548,63.6091,72972.0
2016-02-19 11:15:00,81.96,81.98,81.89,81.92,76080.0,63.6091,63.6247,63.5548,63.5781,76080.0
2016-02-19 11:20:00,81.93,81.94,81.78,81.83,47921.0,63.5858,63.5936,63.4694,63.5082,47921.0
2016-02-19 11:25:00,81.84,81.93,81.79,81.91,56907.0,63.516,63.5858,63.4772,63.5703,56907.0
2016-02-19 11:30:00,81.91,81.97,81.89,81.95,52598.0,63.5703,63.6169,63.5548,63.6014,52598.0
2016-02-19 11:35:00,81.94,81.98,81.88,81.92,76556.0,63.5936,63.6247,63.547,63.5781,76556.0
2016-02-19 11:40:00,81.92,81.99,81.9,81.98,68897.0,63.5781,63.6324,63.5626,63.6247,68897.0
2016-02-19 11:45:00,81.99,81.99,81.89,81.9,89146.0,63.6324,63.6324,63.5548,63.5626,89146.0
2016-02-19 11:50:00,81.91,81.94,81.86,81.88,40684.0,63.5703,63.5936,63.5315,63.547,40684.0
2016-02-19 11:55:00,81.87,81.92,81.86,81.89,51612.0,63.5393,63.5781,63.5315,63.5548,51612.0
2016-02-19 12:00:00,81.89,81.95,81.86,81.87,47362.0,63.5548,63.6014,63.5315,63.5393,47362.0
2016-02-19 12:05:00,81.88,81.88,81.78,81.78,54370.0,63.547,63.547,63.4694,63.4694,54370.0
2016-02-19 12:10:00,81.79,81.81,81.75,81.77,59221.0,63.4772,63.4927,63.4461,63.4617,59221.0
2016-02-19 12:15:00,81.78,81.78,81.68,81.68,48768.0,63.4694,63.4694,63.3918,63.3918,48768.0
2016-02-19 12:20:00,81.67,81.7,81.65,81.67,44299.0,63.3841,63.4073,63.3685,63.3841,44299.0
2016-02-19 12:25:00,81.67,81.69,81.62,81.63,35390.0,63.3841,63.3996,63.3453,63.353,35390.0
2016-02-19 12:30:00,81.63,81.67,81.62,81.66,35048.0,63.353,63.3841,63.3453,63.3763,35048.0
2016-02-19 12:35:00,81.66,81.68,81.64,81.66,40972.0,63.3763,63.3918,63.3608,63.3763,40972.0
2016-02-19 12:40:00,81.66,81.68,81.64,81.67,34460.0,63.3763,63.3918,63.3608,63.3841,34460.0
2016-02-19 12:45:00,81.68,81.75,81.67,81.73,107951.0,63.3918,63.4461,63.3841,63.4306,107951.0
2016-02-19 12:50:00,81.72,81.78,81.71,81.72,26585.0,63.4229,63.4694,63.4151,63.4229,26585.0
2016-02-19 12:55:00,81.71,81.72,81.64,81.69,40668.0,63.4151,63.4229,63.3608,63.3996,40668.0
2016-02-19 13:00:00,81.69,81.75,81.69,81.72,36976.0,63.3996,63.4461,63.3996,63.4229,36976.0
2016-02-19 13:05:00,81.72,81.76,81.71,81.71,43243.0,63.4229,63.4539,63.4151,63.4151,43243.0
2016-02-19 13:10:00,81.72,81.76,81.7,81.7,19692.0,63.4229,63.4539,63.4073,63.4073,19692.0
2016-02-19 13:15:00,81.72,81.75,81.69,81.69,27806.0,63.4229,63.4461,63.3996,63.3996,27806.0
2016-02-19 13:20:00,81.69,81.76,81.68,81.75,38350.0,63.3996,63.4539,63.3918,63.4461,38350.0
2016-02-19 13:25:00,81.75,81.76,81.7,81.7,27737.0,63.4461,63.4539,63.4073,63.4073,27737.0
2016-02-19 13:30:00,81.71,81.76,81.7,81.72,28710.0,63.4151,63.4539,63.4073,63.4229,28710.0
2016-02-19 13:35:00,81.72,81.77,81.7,81.76,26857.0,63.4229,63.4617,63.4073,63.4539,26857.0
2016-02-19 13:40:00,81.77,81.8,81.72,81.73,31735.0,63.4617,63.485,63.4229,63.4306,31735.0
2016-02-19 13:45:00,81.73,81.77,81.71,81.73,37829.0,63.4306,63.4617,63.4151,63.4306,37829.0
2016-02-19 13:50:00,81.74,81.78,81.73,81.78,26151.0,63.4384,63.4694,63.4306,63.4694,26151.0
2016-02-19 13:55:00,81.77,81.79,81.73,81.77,24260.0,63.4617,63.4772,63.4306,63.4617,24260.0
2016-02-19 14:00:00,81.78,81.78,81.73,81.76,33711.0,63.4694,63.4694,63.4306,63.4539,33711.0
2016-02-19 14:05:00,81.76,81.8,81.75,81.78,37606.0,63.4539,63.485,63.4461,63.4694,37606.0
2016-02-19 14:10:00,81.78,81.81,81.77,81.78,34069.0,63.4694,63.4927,63.4617,63.4694,34069.0
2016-02-19 14:15:00,81.78,81.79,81.77,81.78,36458.0,63.4694,63.4772,63.4617,63.4694,36458.0
2016-02-19 14:20:00,81.78,81.78,81.74,81.78,40561.0,63.4694,63.4694,63.4384,63.4694,40561.0
2016-02-19 14:25:00,81.78,81.79,81.7,81.72,59222.0,63.4694,63.4772,63.4073,63.4229,59222.0
2016-02-19 14:30:00,81.72,81.73,81.57,81.59,71872.0,63.4229,63.4306,63.3065,63.322,71872.0
2016-02-19 14:35:00,81.59,81.6,81.53,81.55,43388.0,63.322,63.3297,63.2754,63.2909,43388.0
2016-02-19 14:40:00,81.55,81.58,81.53,81.58,34995.0,63.2909,63.3142,63.2754,63.3142,34995.0
2016-02-19 14:45:00,81.58,81.61,81.54,81.59,49910.0,63.3142,63.3375,63.2832,63.322,49910.0
2016-02-19 14:50:00,81.6,81.61,81.52,81.53,47843.0,63.3297,63.3375,63.2676,63.2754,47843.0
2016-02-19 14:55:00,81.53,81.55,81.5,81.55,50492.0,63.2754,63.2909,63.2521,63.2909,50492.0
2016-02-19 15:00:00,81.55,81.64,81.53,81.64,50694.0,63.2909,63.3608,63.2754,63.3608,50694.0
2016-02-19 15:05:00,81.65,81.67,81.54,81.55,65484.0,63.3685,63.3841,63.2832,63.2909,65484.0
2016-02-19 15:10:00,81.55,81.56,81.5,81.53,70378.0,63.2909,63.2987,63.2521,63.2754,70378.0
2016-02-19 15:15:00,81.52,81.55,81.5,81.53,90720.0,63.2676,63.2909,63.2521,63.2754,90720.0
2016-02-19 15:20:00,81.54,81.55,81.52,81.54,66529.0,63.2832,63.2909,63.2676,63.2832,66529.0
2016-02-19 15:25:00,81.54,81.58,81.54,81.58,53608.0,63.2832,63.3142,63.2832,63.3142,53608.0
2016-02-19 15:30:00,81.57,81.66,81.57,81.66,53944.0,63.3065,63.3763,63.3065,63.3763,53944.0
2016-02-19 15:35:00,81.66,81.69,81.62,81.63,121978.0,63.3763,63.3996,63.3453,63.353,121978.0
2016-02-19 15:40:00,81.63,81.73,81.62,81.67,74666.0,63.353,63.4306,63.3453,63.3841,74666.0
2016-02-19 15:45:00,81.66,81.69,81.6,81.66,94935.0,63.3763,63.3996,63.3297,63.3763,94935.0
2016-02-19 15:50:00,81.66,81.73,81.65,81.73,133019.0,63.3763,63.4306,63.3685,63.4306,133019.0
2016-02-19 15:55:00,81.73,81.87,81.69,81.75,563051.0,63.4306,63.5393,63.3996,63.4461,563051.0
2016-02-22 09:30:00,82.07,82.07,81.71,81.92,316399.0,63.6945,63.6945,63.4151,63.5781,316399.0
2016-02-22 09:35:00,81.93,82.13,81.88,82.01,118555.0,63.5858,63.7411,63.547,63.6479,118555.0
2016-02-22 09:40:00,82.02,82.28,82.0,82.24,75802.0,63.6557,63.8575,63.6402,63.8264,75802.0
2016-02-22 09:45:00,82.24,82.42,82.23,82.23,92149.0,63.8264,63.9661,63.8187,63.8187,92149.0
2016-02-22 09:50:00,82.23,82.45,82.18,82.41,76843.0,63.8187,63.9894,63.7799,63.9584,76843.0
2016-02-22 09:55:00,82.39,82.48,82.36,82.47,63244.0,63.9429,64.0127,63.9196,64.0049,63244.0
2016-02-22 10:00:00,82.46,82.64,82.46,82.58,152816.0,63.9972,64.1369,63.9972,64.0903,152816.0
2016-02-22 10:05:00,82.57,82.62,82.48,82.53,72775.0,64.0826,64.1214,64.0127,64.0515,72775.0
2016-02-22 10:10:00,82.53,82.6,82.5,82.55,74123.0,64.0515,64.1058,64.0282,64.067,74123.0
2016-02-22 10:15:00,82.55,82.65,82.5,82.62,73682.0,64.067,64.1446,64.0282,64.1214,73682.0
2016-02-22 10:20:00,82.63,82.65,82.49,82.51,73712.0,64.1291,64.1446,64.0205,64.036,73712.0
2016-02-22 10:25:00,82.51,82.65,82.5,82.61,52130.0,64.036,64.1446,64.0282,64.1136,52130.0
2016-02-22 10:30:00,82.61,82.67,82.6,82.62,47226.0,64.1136,64.1602,64.1058,64.1214,47226.0
2016-02-22 10:35:00,82.6,82.62,82.4,82.4,56529.0,64.1058,64.1214,63.9506,63.9506,56529.0
2016-02-22 10:40:00,82.41,82.44,82.34,82.37,73079.0,63.9584,63.9817,63.904,63.9273,73079.0
2016-02-22 10:45:00,82.38,82.38,82.27,82.32,72871.0,63.9351,63.9351,63.8497,63.8885,72871.0
2016-02-22 10:50:00,82.32,82.41,82.3,82.39,48184.0,63.8885,63.9584,63.873,63.9429,48184.0
2016-02-22 10:55:00,82.39,82.46,82.38,82.43,42408.0,63.9429,63.9972,63.9351,63.9739,42408.0
2016-02-22 11:00:00,82.43,82.48,82.4,82.44,54072.0,63.9739,64.0127,63.9506,63.9817,54072.0
2016-02-22 11:05:00,82.45,82.45,82.37,82.43,61746.0,63.9894,63.9894,63.9273,63.9739,61746.0
2016-02-22 11:10:00,82.43,82.45,82.4,82.44,36374.0,63.9739,63.9894,63.9506,63.9817,36374.0
2016-02-22 11:15:00,82.45,82.45,82.38,82.41,64819.0,63.9894,63.9894,63.9351,63.9584,64819.0
2016-02-22 11:20:00,82.42,82.48,82.41,82.47,43682.0,63.9661,64.0127,63.9584,64.0049,43682.0
2016-02-22 11:25:00,82.46,82.5,82.42,82.49,54143.0,63.9972,64.0282,63.9661,64.0205,54143.0
2016-02-22 11:30:00,82.49,82.49,82.42,82.46,59188.0,64.0205,64.0205,63.9661,63.9972,59188.0
2016-02-22 11:35:00,82.47,82.54,82.45,82.47,72343.0,64.0049,64.0593,63.9894,64.0049,72343.0
2016-02-22 11:40:00,82.45,82.51,82.45,82.51,45098.0,63.9894,64.036,63.9894,64.036,45098.0
2016-02-22 11:45:00,82.5,82.51,82.47,82.5,33913.0,64.0282,64.036,64.0049,64.0282,33913.0
2016-02-22 11:50:00,82.49,82.54,82.46,82.53,71137.0,64.0205,64.0593,63.9972,64.0515,71137.0
2016-02-22 11:55:00,82.53,82.62,82.53,82.62,102128.0,64.0515,64.1214,64.0515,64.1214,102128.0
2016-02-22 12:00:00,82.61,82.64,82.56,82.6,124435.0,64.1136,64.1369,64.0748,64.1058,124435.0
2016-02-22 12:05:00,82.61,82.62,82.56,82.57,108384.0,64.1136,64.1214,64.0748,64.0826,108384.0
2016-02-22 12:10:00,82.58,82.58,82.41,82.42,59434.0,64.0903,64.0903,63.9584,63.9661,59434.0
2016-02-22 12:15:00,82.42,82.42,82.38,82.42,50464.0,63.9661,63.9661,63.9351,63.9661,50464.0
2016-02-22 12:20:00,82.41,82.42,82.38,82.41,25990.0,63.9584,63.9661,63.9351,63.9584,25990.0
2016-02-22 12:25:00,82.41,82.41,82.38,82.39,37430.0,63.9584,63.9584,63.9351,63.9429,37430.0
2016-02-22 12:30:00,82.39,82.41,82.35,82.35,76440.0,63.9429,63.9584,63.9118,63.9118,76440.0
2016-02-22 12:35:00,82.35,82.37,82.31,82.36,39106.0,63.9118,63.9273,63.8808,63.9196,39106.0
2016-02-22 12:40:00,82.37,82.48,82.37,82.47,26689.0,63.9273,64.0127,63.9273,64.0049,26689.0
2016-02-22 12:45:00,82.47,82.47,82.37,82.39,29422.0,64.0049,64.0049,63.9273,63.9429,29422.0
2016-02-22 12:50:00,82.39,82.39,82.36,82.38,20006.0,63.9429,63.9429,63.9196,63.9351,20006.0
2016-02-22 12:55:00,82.39,82.4,82.34,82.37,20642.0,63.9429,63.9506,63.904,63.9273,20642.0
2016-02-22 13:00:00,82.36,82.37,82.3,82.31,21877.0,63.9196,63.9273,63.873,63.8808,21877.0
2016-02-22 13:05:00,82.32,82.34,82.28,82.29,40623.0,63.8885,63.904,63.8575,63.8652,40623.0
2016-02-22 13:10:00,82.29,82.35,82.28,82.34,15309.0,63.8652,63.9118,63.8575,63.904,15309.0
2016-02-22 13:15:00,82.34,82.34,82.26,82.26,38992.0,63.904,63.904,63.842,63.842,38992.0
2016-02-22 13:20:00,82.26,82.28,82.17,82.2,90881.0,63.842,63.8575,63.7721,63.7954,90881.0
2016-02-22 13:25:00,82.2,82.23,82.19,82.19,25667.0,63.7954,63.8187,63.7876,63.7876,25667.0
2016-02-22 13:30:00,82.19,82.22,82.15,82.2,40874.0,63.7876,63.8109,63.7566,63.7954,40874.0
2016-02-22 13:35:00,82.19,82.27,82.16,82.26,52985.0,63.7876,63.8497,63.7643,63.842,52985.0
2016-02-22 13:40:00,82.25,82.3,82.22,82.28,48003.0,63.8342,63.873,63.8109,63.8575,48003.0
2016-02-22 13:45:00,82.27,82.33,82.27,82.3,53992.0,63.8497,63.8963,63.8497,63.873,53992.0
2016-02-22 13:50:00,82.31,82.39,82.3,82.38,68044.0,63.8808,63.9429,63.873,63.9351,68044.0
2016-02-22 13:55:00,82.37,82.45,82.35,82.45,72332.0,63.9273,63.9894,63.9118,63.9894,72332.0
2016-02-22 14:00:00,82.44,82.47,82.41,82.41,35464.0,63.9817,64.0049,63.9584,63.9584,35464.0
2016-02-22 14:05:00,82.42,82.43,82.35,82.39,54967.0,63.9661,63.9739,63.9118,63.9429,54967.0
2016-02-22 14:10:00,82.38,82.38,82.3,82.3,34681.0,63.9351,63.9351,63.873,63.873,34681.0
2016-02-22 14:15:00,82.3,82.31,82.18,82.18,120899.0,63.873,63.8808,63.7799,63.7799,120899.0
2016-02-22 14:20:00,82.18,82.29,82.18,82.25,82875.0,63.7799,63.8652,63.7799,63.8342,82875.0
2016-02-22 14:25:00,82.25,82.3,82.23,82.24,48231.0,63.8342,63.873,63.8187,63.8264,48231.0
2016-02-22 14:30:00,82.24,82.25,82.14,82.14,52683.0,63.8264,63.8342,63.7488,63.7488,52683.0
2016-02-22 14:35:00,82.15,82.15,82.07,82.13,67106.0,63.7566,63.7566,63.6945,63.7411,67106.0
2016-02-22 14:40:00,82.13,82.13,82.01,82.06,44455.0,63.7411,63.7411,63.6479,63.6867,44455.0
2016-02-22 14:45:00,82.06,82.1,82.03,82.07,40383.0,63.6867,63.7178,63.6635,63.6945,40383.0
2016-02-22 14:50:00,82.06,82.08,82.03,82.05,50458.0,63.6867,63.7023,63.6635,63.679,50458.0
2016-02-22 14:55:00,82.06,82.09,82.04,82.07,47076.0,63.6867,63.71,63.6712,63.6945,47076.0
2016-02-22 15:00:00,82.08,82.09,82.02,82.06,50520.0,63.7023,63.71,63.6557,63.6867,50520.0
2016-02-22 15:05:00,82.05,82.1,82.0,82.01,99448.0,63.679,63.7178,63.6402,63.6479,99448.0
2016-02-22 15:10:00,82.01,82.03,81.95,81.97,162837.0,63.6479,63.6635,63.6014,63.6169,162837.0
2016-02-22 15:15:00,81.96,81.97,81.92,81.97,73664.0,63.6091,63.6169,63.5781,63.6169,73664.0
2016-02-22 15:20:00,81.97,82.11,81.96,82.09,74522.0,63.6169,63.7255,63.6091,63.71,74522.0
2016-02-22 15:25:00,82.09,82.11,81.99,82.0,72231.0,63.71,63.7255,63.6324,63.6402,72231.0
2016-02-22 15:30:00,82.01,82.1,82.0,82.09,138839.0,63.6479,63.7178,63.6402,63.71,138839.0
2016-02-22 15:35:00,82.08,82.15,82.05,82.05,85714.0,63.7023,63.7566,63.679,63.679,85714.0
2016-02-22 15:40:00,82.04,82.11,82.04,82.09,85272.0,63.6712,63.7255,63.6712,63.71,85272.0
2016-02-22 15:45:00,82.1,82.11,82.08,82.09,88717.0,63.7178,63.7255,63.7023,63.71,88717.0
2016-02-22 15:50:00,82.09,82.1,82.03,82.05,205740.0,63.71,63.7178,63.6635,63.679,205740.0
2016-02-22 15:55:00,82.05,82.17,82.04,82.09,459544.0,63.679,63.7721,63.6712,63.71,459544.0
2016-02-23 09:30:00,82.11,82.15,81.8,81.82,240901.0,63.7255,63.7566,63.485,63.5005,240901.0
2016-02-23 09:35:00,81.78,82.07,81.78,82.06,103048.0,63.4694,63.6945,63.4694,63.6867,103048.0
2016-02-23 09:40:00,82.07,82.18,81.95,82.17,71675.0,63.6945,63.7799,63.6014,63.7721,71675.0
2016-02-23 09:45:00,82.17,82.22,81.94,81.94,78252.0,63.7721,63.8109,63.5936,63.5936,78252.0
2016-02-23 09:50:00,81.94,81.95,81.85,81.89,65066.0,63.5936,63.6014,63.5238,63.5548,65066.0
2016-02-23 09:55:00,81.89,81.96,81.84,81.86,30963.0,63.5548,63.6091,63.516,63.5315,30963.0
2016-02-23 10:00:00,81.88,82.05,81.85,82.03,43519.0,63.547,63.679,63.5238,63.6635,43519.0
2016-02-23 10:05:00,82.04,82.2,81.99,82.2,49096.0,63.6712,63.7954,63.6324,63.7954,49096.0
2016-02-23 10:10:00,82.2,82.25,82.14,82.21,95227.0,63.7954,63.8342,63.7488,63.8032,95227.0
2016-02-23 10:15:00,82.21,82.33,82.2,82.32,79733.0,63.8032,63.8963,63.7954,63.8885,79733.0
2016-02-23 10:20:00,82.33,82.4,82.28,82.38,66565.0,63.8963,63.9506,63.8575,63.9351,66565.0
2016-02-23 10:25:00,82.37,82.46,82.33,82.43,88304.0,63.9273,63.9972,63.8963,63.9739,88304.0
2016-02-23 10:30:00,82.44,82.44,82.22,82.23,58488.0,63.9817,63.9817,63.8109,63.8187,58488.0
2016-02-23 10:35:00,82.23,82.24,82.15,82.17,82577.0,63.8187,63.8264,63.7566,63.7721,82577.0
2016-02-23 10:40:00,82.17,82.23,82.14,82.18,67828.0,63.7721,63.8187,63.7488,63.7799,67828.0
2016-02-23 10:45:00,82.18,82.21,81.97,81.97,57931.0,63.7799,63.8032,63.6169,63.6169,57931.0
2016-02-23 10:50:00,81.97,82.13,81.97,82.05,63806.0,63.6169,63.7411,63.6169,63.679,63806.0
2016-02-23 10:55:00,82.04,82.05,81.91,81.91,41208.0,63.6712,63.679,63.5703,63.5703,41208.0
2016-02-23 11:00:00,81.9,81.95,81.87,81.95,63042.0,63.5626,63.6014,63.5393,63.6014,63042.0
2016-02-23 11:05:00,81.94,81.96,81.82,81.84,79676.0,63.5936,63.6091,63.5005,63.516,79676.0
2016-02-23 11:10:00,81.83,81.88,81.81,81.84,64273.0,63.5082,63.547,63.4927,63.516,64273.0
2016-02-23 11:15:00,81.84,81.87,81.76,81.77,39297.0,63.516,63.5393,63.4539,63.4617,39297.0
2016-02-23 11:20:00,81.76,81.84,81.73,81.84,60949.0,63.4539,63.516,63.4306,63.516,60949.0
2016-02-23 11:25:00,81.83,81.91,81.69,81.78,101381.0,63.5082,63.5703,63.3996,63.4694,101381.0
2016-02-23 11:30:00,81.77,81.77,81.65,81.68,57309.0,63.4617,63.4617,63.3685,63.3918,57309.0
2016-02-23 11:35:00,81.67,81.72,81.62,81.72,70687.0,63.3841,63.4229,63.3453,63.4229,70687.0
2016-02-23 11:40:00,81.72,81.8,81.7,81.8,39120.0,63.4229,63.485,63.4073,63.485,39120.0
2016-02-23 11:45:00,81.8,81.81,81.74,81.74,30488.0,63.485,63.4927,63.4384,63.4384,30488.0
2016-02-23 11:50:00,81.75,81.76,81.71,81.72,34187.0,63.4461,63.4539,63.4151,63.4229,34187.0
2016-02-23 11:55:00,81.73,81.75,81.72,81.73,36300.0,63.4306,63.4461,63.4229,63.4306,36300.0
2016-02-23 12:00:00,81.72,81.73,81.65,81.66,78647.0,63.4229,63.4306,63.3685,63.3763,78647.0
2016-02-23 12:05:00,81.66,81.68,81.66,81.67,20007.0,63.3763,63.3918,63.3763,63.3841,20007.0
2016-02-23 12:10:00,81.67,81.68,81.61,81.67,51441.0,63.3841,63.3918,63.3375,63.3841,51441.0
2016-02-23 12:15:00,81.68,81.69,81.65,81.67,34367.0,63.3918,63.3996,63.3685,63.3841,34367.0
2016-02-23 12:20:00,81.67,81.71,81.65,81.7,38996.0,63.3841,63.4151,63.3685,63.4073,38996.0
2016-02-23 12:25:00,81.7,81.86,81.7,81.84,45061.0,63.4073,63.5315,63.4073,63.516,45061.0
2016-02-23 12:30:00,81.84,81.84,81.72,81.76,23539.0,63.516,63.516,63.4229,63.4539,23539.0
2016-02-23 12:35:00,81.76,81.76,81.69,81.69,16069.0,63.4539,63.4539,63.3996,63.3996,16069.0
2016-02-23 12:40:00,81.69,81.81,81.68,81.78,27454.0,63.3996,63.4927,63.3918,63.4694,27454.0
2016-02-23 12:45:00,81.79,81.87,81.78,81.86,38210.0,63.4772,63.5393,63.4694,63.5315,38210.0
2016-02-23 12:50:00,81.85,81.86,81.72,81.72,51076.0,63.5238,63.5315,63.4229,63.4229,51076.0
2016-02-23 12:55:00,81.72,81.75,81.7,81.73,20050.0,63.4229,63.4461,63.4073,63.4306,20050.0
2016-02-23 13:00:00,81.74,81.8,81.7,81.79,29578.0,63.4384,63.485,63.4073,63.4772,29578.0
2016-02-23 13:05:00,81.79,81.84,81.77,81.82,35277.0,63.4772,63.516,63.4617,63.5005,35277.0
2016-02-23 13:10:00,81.82,81.88,81.81,81.84,19557.0,63.5005,63.547,63.4927,63.516,19557.0
2016-02-23 13:15:00,81.86,81.95,81.83,81.93,69148.0,63.5315,63.6014,63.5082,63.5858,69148.0
2016-02-23 13:20:00,81.93,81.94,81.9,81.92,27418.0,63.5858,63.5936,63.5626,63.5781,27418.0
2016-02-23 13:25:00,81.93,81.94,81.89,81.92,26430.0,63.5858,63.5936,63.5548,63.5781,26430.0
2016-02-23 13:30:00,81.93,81.94,81.83,81.84,48032.0,63.5858,63.5936,63.5082,63.516,48032.0
2016-02-23 13:35:00,81.85,81.85,81.78,81.79,26806.0,63.5238,63.5238,63.4694,63.4772,26806.0
2016-02-23 13:40:00,81.8,81.82,81.74,81.75,35187.0,63.485,63.5005,63.4384,63.4461,35187.0
2016-02-23 13:45:00,81.74,81.8,81.73,81.8,42162.0,63.4384,63.485,63.4306,63.485,42162.0
2016-02-23 13:50:00,81.8,81.82,81.79,81.81,30891.0,63.485,63.5005,63.4772,63.4927,30891.0
2016-02-23 13:55:00,81.82,81.84,81.78,81.82,24133.0,63.5005,63.516,63.4694,63.5005,24133.0
2016-02-23 14:00:00,81.83,81.88,81.82,81.88,31053.0,63.5082,63.547,63.5005,63.547,31053.0
2016-02-23 14:05:00,81.88,81.93,81.87,81.9,38347.0,63.547,63.5858,63.5393,63.5626,38347.0
2016-02-23 14:10:00,81.89,81.95,81.86,81.94,42380.0,63.5548,63.6014,63.5315,63.5936,42380.0
2016-02-23 14:15:00,81.93,81.97,81.91,81.97,54221.0,63.5858,63.6169,63.5703,63.6169,54221.0
2016-02-23 14:20:00,81.97,81.99,81.92,81.95,30589.0,63.6169,63.6324,63.5781,63.6014,30589.0
2016-02-23 14:25:00,81.95,81.95,81.86,81.86,35399.0,63.6014,63.6014,63.5315,63.5315,35399.0
2016-02-23 14:30:00,81.86,81.88,81.82,81.87,31047.0,63.5315,63.547,63.5005,63.5393,31047.0
2016-02-23 14:35:00,81.88,81.91,81.84,81.89,30860.0,63.547,63.5703,63.516,63.5548,30860.0
2016-02-23 14:40:00,81.88,81.9,81.85,81.86,30301.0,63.547,63.5626,63.5238,63.5315,30301.0
2016-02-23 14:45:00,81.86,81.94,81.84,81.91,40075.0,63.5315,63.5936,63.516,63.5703,40075.0
2016-02-23 14:50:00,81.92,81.94,81.85,81.88,35393.0,63.5781,63.5936,63.5238,63.547,35393.0
2016-02-23 14:55:00,81.87,81.91,81.85,81.86,31605.0,63.5393,63.5703,63.5238,63.5315,31605.0
2016-02-23 15:00:00,81.86,81.89,81.66,81.66,96209.0,63.5315,63.5548,63.3763,63.3763,96209.0
2016-02-23 15:05:00,81.67,81.76,81.62,81.71,51891.0,63.3841,63.4539,63.3453,63.4151,51891.0
2016-02-23 15:10:00,81.72,81.74,81.66,81.7,44733.0,63.4229,63.4384,63.3763,63.4073,44733.0
2016-02-23 15:15:00,81.69,81.84,81.69,81.82,92474.0,63.3996,63.516,63.3996,63.5005,92474.0
2016-02-23 15:20:00,81.82,81.84,81.79,81.81,38558.0,63.5005,63.516,63.4772,63.4927,38558.0
2016-02-23 15:25:00,81.8,81.81,81.74,81.77,52422.0,63.485,63.4927,63.4384,63.4617,52422.0
2016-02-23 15:30:00,81.77,81.88,81.76,81.87,55799.0,63.4617,63.547,63.4539,63.5393,55799.0
2016-02-23 15:35:00,81.86,81.93,81.82,81.92,74591.0,63.5315,63.5858,63.5005,63.5781,74591.0
2016-02-23 15:40:00,81.93,81.97,81.88,81.9,56131.0,63.5858,63.6169,63.547,63.5626,56131.0
2016-02-23 15:45:00,81.89,81.97,81.88,81.97,63532.0,63.5548,63.6169,63.547,63.6169,63532.0
2016-02-23 15:50:00,81.97,82.0,81.95,81.97,89021.0,63.6169,63.6402,63.6014,63.6169,89021.0
2016-02-23 15:55:00,81.97,81.97,81.8,81.81,179267.0,63.6169,63.6169,63.485,63.4927,179267.0
2016-02-24 09:30:00,81.26,81.5,81.21,81.21,209632.0,63.0659,63.2521,63.0271,63.0271,209632.0
2016-02-24 09:35:00,81.24,81.29,81.16,81.28,73493.0,63.0503,63.0891,62.9882,63.0814,73493.0
2016-02-24 09:40:00,81.28,81.31,81.21,81.23,68496.0,63.0814,63.1047,63.0271,63.0426,68496.0
2016-02-24 09:45:00,81.23,81.23,81.05,81.06,97629.0,63.0426,63.0426,62.9029,62.9106,97629.0
2016-02-24 09:50:00,81.06,81.25,80.96,81.01,213072.0,62.9106,63.0581,62.833,62.8718,213072.0
2016-02-24 09:55:00,81.0,81.11,80.97,81.1,70228.0,62.8641,62.9494,62.8408,62.9417,70228.0
2016-02-24 10:00:00,81.09,81.1,80.98,81.02,117548.0,62.9339,62.9417,62.8486,62.8796,117548.0
2016-02-24 10:05:00,81.0,81.02,80.85,80.89,139661.0,62.8641,62.8796,62.7477,62.7787,139661.0
2016-02-24 10:10:00,80.9,80.92,80.83,80.88,96067.0,62.7865,62.802,62.7321,62.7709,96067.0
2016-02-24 10:15:00,80.88,80.93,80.83,80.86,54674.0,62.7709,62.8097,62.7321,62.7554,54674.0
2016-02-24 10:20:00,80.85,80.96,80.84,80.91,71274.0,62.7477,62.833,62.7399,62.7942,71274.0
2016-02-24 10:25:00,80.9,80.93,80.84,80.92,108118.0,62.7865,62.8097,62.7399,62.802,108118.0
2016-02-24 10:30:00,80.92,80.94,80.78,80.83,112677.0,62.802,62.8175,62.6933,62.7321,112677.0
2016-02-24 10:35:00,80.84,80.96,80.82,80.95,116812.0,62.7399,62.833,62.7244,62.8253,116812.0
2016-02-24 10:40:00,80.95,80.98,80.89,80.94,70596.0,62.8253,62.8486,62.7787,62.8175,70596.0
2016-02-24 10:45:00,80.93,80.94,80.86,80.91,84807.0,62.8097,62.8175,62.7554,62.7942,84807.0
2016-02-24 10:50:00,80.91,80.97,80.87,80.97,74200.0,62.7942,62.8408,62.7632,62.8408,74200.0
2016-02-24 10:55:00,80.97,81.0,80.88,81.0,111211.0,62.8408,62.8641,62.7709,62.8641,111211.0
2016-02-24 11:00:00,81.0,81.02,80.96,80.98,60528.0,62.8641,62.8796,62.833,62.8486,60528.0
2016-02-24 11:05:00,80.98,81.05,80.96,81.02,75404.0,62.8486,62.9029,62.833,62.8796,75404.0
2016-02-24 11:10:00,81.03,81.04,80.95,80.96,40130.0,62.8874,62.8951,62.8253,62.833,40130.0
2016-02-24 11:15:00,80.97,80.97,80.81,80.83,38118.0,62.8408,62.8408,62.7166,62.7321,38118.0
2016-02-24 11:20:00,80.84,80.85,80.69,80.7,50329.0,62.7399,62.7477,62.6235,62.6312,50329.0
2016-02-24 11:25:00,80.69,80.85,80.66,80.77,88679.0,62.6235,62.7477,62.6002,62.6856,88679.0
2016-02-24 11:30:00,80.76,80.9,80.76,80.83,43559.0,62.6778,62.7865,62.6778,62.7321,43559.0
2016-02-24 11:35:00,80.84,80.88,80.81,80.82,34367.0,62.7399,62.7709,62.7166,62.7244,34367.0
2016-02-24 11:40:00,80.82,80.9,80.78,80.89,74961.0,62.7244,62.7865,62.6933,62.7787,74961.0
2016-02-24 11:45:00,80.89,80.96,80.85,80.95,77864.0,62.7787,62.833,62.7477,62.8253,77864.0
2016-02-24 11:50:00,80.96,81.05,80.96,81.03,49084.0,62.833,62.9029,62.833,62.8874,49084.0
2016-02-24 11:55:00,81.03,81.11,81.03,81.09,70745.0,62.8874,62.9494,62.8874,62.9339,70745.0
2016-02-24 12:00:00,81.08,81.1,80.99,81.05,73792.0,62.9262,62.9417,62.8563,62.9029,73792.0
2016-02-24 12:05:00,81.06,81.11,81.01,81.06,61287.0,62.9106,62.9494,62.8718,62.9106,61287.0
2016-02-24 12:10:00,81.06,81.06,81.0,81.02,33805.0,62.9106,62.9106,62.8641,62.8796,33805.0
2016-02-24 12:15:00,81.02,81.05,80.97,80.97,30481.0,62.8796,62.9029,62.8408,62.8408,30481.0
2016-02-24 12:20:00,80.97,81.04,80.94,80.94,27036.0,62.8408,62.8951,62.8175,62.8175,27036.0
2016-02-24 12:25:00,80.95,80.95,80.86,80.87,20605.0,62.8253,62.8253,62.7554,62.7632,20605.0
2016-02-24 12:30:00,80.87,80.9,80.8,80.81,45261.0,62.7632,62.7865,62.7089,62.7166,45261.0
2016-02-24 12:35:00,80.81,80.83,80.77,80.79,48170.0,62.7166,62.7321,62.6856,62.7011,48170.0
2016-02-24 12:40:00,80.8,80.8,80.75,80.77,31294.0,62.7089,62.7089,62.67,62.6856,31294.0
2016-02-24 12:45:00,80.78,80.91,80.78,80.91,44362.0,62.6933,62.7942,62.6933,62.7942,44362.0
2016-02-24 12:50:00,80.9,80.91,80.87,80.89,22743.0,62.7865,62.7942,62.7632,62.7787,22743.0
2016-02-24 12:55:00,80.9,80.95,80.89,80.92,17158.0,62.7865,62.8253,62.7787,62.802,17158.0
2016-02-24 13:00:00,80.93,80.94,80.86,80.89,24715.0,62.8097,62.8175,62.7554,62.7787,24715.0
2016-02-24 13:05:00,80.9,81.02,80.9,81.01,87790.0,62.7865,62.8796,62.7865,62.8718,87790.0
2016-02-24 13:10:00,81.01,81.02,80.84,80.85,32283.0,62.8718,62.8796,62.7399,62.7477,32283.0
2016-02-24 13:15:00,80.85,80.92,80.79,80.85,89407.0,62.7477,62.802,62.7011,62.7477,89407.0
2016-02-24 13:20:00,80.86,80.93,80.86,80.92,29717.0,62.7554,62.8097,62.7554,62.802,29717.0
2016-02-24 13:25:00,80.92,80.93,80.85,80.91,19837.0,62.802,62.8097,62.7477,62.7942,19837.0
2016-02-24 13:30:00,80.92,80.93,80.8,80.84,60090.0,62.802,62.8097,62.7089,62.7399,60090.0
2016-02-24 13:35:00,80.84,80.9,80.82,80.83,49100.0,62.7399,62.7865,62.7244,62.7321,49100.0
2016-02-24 13:40:00,80.84,80.88,80.83,80.84,54343.0,62.7399,62.7709,62.7321,62.7399,54343.0
2016-02-24 13:45:00,80.84,80.87,80.82,80.86,68831.0,62.7399,62.7632,62.7244,62.7554,68831.0
2016-02-24 13:50:00,80.86,80.98,80.86,80.96,32383.0,62.7554,62.8486,62.7554,62.833,32383.0
2016-02-24 13:55:00,80.97,81.04,80.97,81.0,42920.0,62.8408,62.8951,62.8408,62.8641,42920.0
2016-02-24 14:00:00,81.0,81.02,80.92,80.93,25943.0,62.8641,62.8796,62.802,62.8097,25943.0
2016-02-24 14:05:00,80.93,81.1,80.93,81.08,73552.0,62.8097,62.9417,62.8097,62.9262,73552.0
2016-02-24 14:10:00,81.08,81.17,81.07,81.16,64582.0,62.9262,62.996,62.9184,62.9882,64582.0
2016-02-24 14:15:00,81.16,81.19,81.14,81.18,31658.0,62.9882,63.0115,62.9727,63.0038,31658.0
2016-02-24 14:20:00,81.19,81.34,81.18,81.27,55622.0,63.0115,63.1279,63.0038,63.0736,55622.0
2016-02-24 14:25:00,81.28,81.3,81.18,81.27,60402.0,63.0814,63.0969,63.0038,63.0736,60402.0
2016-02-24 14:30:00,81.26,81.3,81.21,81.25,105833.0,63.0659,63.0969,63.0271,63.0581,105833.0
2016-02-24 14:35:00,81.24,81.36,81.23,81.33,139021.0,63.0503,63.1435,63.0426,63.1202,139021.0
2016-02-24 14:40:00,81.34,81.41,81.33,81.4,45313.0,63.1279,63.1823,63.1202,63.1745,45313.0
2016-02-24 14:45:00,81.41,81.41,81.36,81.37,43700.0,63.1823,63.1823,63.1435,63.1512,43700.0
2016-02-24 14:50:00,81.36,81.38,81.3,81.34,30562.0,63.1435,63.159,63.0969,63.1279,30562.0
2016-02-24 14:55:00,81.34,81.36,81.23,81.26,54187.0,63.1279,63.1435,63.0426,63.0659,54187.0
2016-02-24 15:00:00,81.25,81.31,81.25,81.28,65335.0,63.0581,63.1047,63.0581,63.0814,65335.0
2016-02-24 15:05:00,81.28,81.44,81.27,81.43,58983.0,63.0814,63.2056,63.0736,63.1978,58983.0
2016-02-24 15:10:00,81.44,81.5,81.41,81.5,63278.0,63.2056,63.2521,63.1823,63.2521,63278.0
2016-02-24 15:15:00,81.49,81.55,81.47,81.5,75552.0,63.2444,63.2909,63.2288,63.2521,75552.0
2016-02-24 15:20:00,81.5,81.59,81.46,81.54,73834.0,63.2521,63.322,63.2211,63.2832,73834.0
2016-02-24 15:25:00,81.54,81.55,81.48,81.5,70185.0,63.2832,63.2909,63.2366,63.2521,70185.0
2016-02-24 15:30:00,81.49,81.53,81.44,81.45,82443.0,63.2444,63.2754,63.2056,63.2133,82443.0
2016-02-24 15:35:00,81.45,81.52,81.43,81.5,71989.0,63.2133,63.2676,63.1978,63.2521,71989.0
2016-02-24 15:40:00,81.5,81.51,81.4,81.41,61503.0,63.2521,63.2599,63.1745,63.1823,61503.0
2016-02-24 15:45:00,81.41,81.47,81.38,81.41,77077.0,63.1823,63.2288,63.159,63.1823,77077.0
2016-02-24 15:50:00,81.41,81.56,81.41,81.54,129951.0,63.1823,63.2987,63.1823,63.2832,129951.0
2016-02-24 15:55:00,81.54,81.64,81.5,81.55,251678.0,63.2832,63.3608,63.2521,63.2909,251678.0
2016-02-25 09:30:00,81.7,81.7,81.47,81.61,193165.0,63.4073,63.4073,63.2288,63.3375,193165.0
2016-02-25 09:35:00,81.6,81.78,81.56,81.76,119781.0,63.3297,63.4694,63.2987,63.4539,119781.0
2016-02-25 09:40:00,81.77,81.88,81.72,81.87,104543.0,63.4617,63.547,63.4229,63.5393,104543.0
2016-02-25 09:45:00,81.88,81.98,81.84,81.94,128300.0,63.547,63.6247,63.516,63.5936,128300.0
2016-02-25 09:50:00,81.95,81.95,81.82,81.88,82280.0,63.6014,63.6014,63.5005,63.547,82280.0
2016-02-25 09:55:00,81.88,81.98,81.78,81.8,85677.0,63.547,63.6247,63.4694,63.485,85677.0
2016-02-25 10:00:00,81.8,81.81,81.66,81.68,61754.0,63.485,63.4927,63.3763,63.3918,61754.0
2016-02-25 10:05:00,81.67,81.73,81.63,81.72,50767.0,63.3841,63.4306,63.353,63.4229,50767.0
2016-02-25 10:10:00,81.72,81.79,81.69,81.78,74680.0,63.4229,63.4772,63.3996,63.4694,74680.0
2016-02-25 10:15:00,81.76,81.8,81.73,81.76,39258.0,63.4539,63.485,63.4306,63.4539,39258.0
2016-02-25 10:20:00,81.76,81.8,81.74,81.79,61259.0,63.4539,63.485,63.4384,63.4772,61259.0
2016-02-25 10:25:00,81.79,81.88,81.77,81.88,90644.0,63.4772,63.547,63.4617,63.547,90644.0
2016-02-25 10:30:00,81.88,81.9,81.77,81.79,97728.0,63.547,63.5626,63.4617,63.4772,97728.0
2016-02-25 10:35:00,81.79,81.89,81.76,81.89,41855.0,63.4772,63.5548,63.4539,63.5548,41855.0
2016-02-25 10:40:00,81.88,81.97,81.83,81.95,56268.0,63.547,63.6169,63.5082,63.6014,56268.0
2016-02-25 10:45:00,81.96,81.98,81.93,81.96,34258.0,63.6091,63.6247,63.5858,63.6091,34258.0
2016-02-25 10:50:00,81.95,81.95,81.88,81.92,46585.0,63.6014,63.6014,63.547,63.5781,46585.0
2016-02-25 10:55:00,81.92,81.94,81.85,81.9,98049.0,63.5781,63.5936,63.5238,63.5626,98049.0
2016-02-25 11:00:00,81.89,81.89,81.73,81.74,61168.0,63.5548,63.5548,63.4306,63.4384,61168.0
2016-02-25 11:05:00,81.73,81.81,81.71,81.78,56230.0,63.4306,63.4927,63.4151,63.4694,56230.0
2016-02-25 11:10:00,81.77,81.82,81.74,81.75,49396.0,63.4617,63.5005,63.4384,63.4461,49396.0
2016-02-25 11:15:00,81.75,81.81,81.72,81.76,50417.0,63.4461,63.4927,63.4229,63.4539,50417.0
2016-02-25 11:20:00,81.76,81.8,81.74,81.79,58895.0,63.4539,63.485,63.4384,63.4772,58895.0
2016-02-25 11:25:00,81.79,81.83,81.77,81.81,49396.0,63.4772,63.5082,63.4617,63.4927,49396.0
2016-02-25 11:30:00,81.81,81.83,81.78,81.82,62837.0,63.4927,63.5082,63.4694,63.5005,62837.0
2016-02-25 11:35:00,81.82,81.85,81.8,81.82,41894.0,63.5005,63.5238,63.485,63.5005,41894.0
2016-02-25 11:40:00,81.81,81.81,81.75,81.77,57469.0,63.4927,63.4927,63.4461,63.4617,57469.0
2016-02-25 11:45:00,81.77,81.78,81.75,81.76,23143.0,63.4617,63.4694,63.4461,63.4539,23143.0
2016-02-25 11:50:00,81.75,81.85,81.75,81.84,23788.0,63.4461,63.5238,63.4461,63.516,23788.0
2016-02-25 11:55:00,81.84,81.95,81.84,81.92,35991.0,63.516,63.6014,63.516,63.5781,35991.0
2016-02-25 12:00:00,81.92,81.99,81.91,81.95,45778.0,63.5781,63.6324,63.5703,63.6014,45778.0
2016-02-25 12:05:00,81.94,82.0,81.94,81.97,26868.0,63.5936,63.6402,63.5936,63.6169,26868.0
2016-02-25 12:10:00,81.96,82.02,81.95,82.02,215681.0,63.6091,63.6557,63.6014,63.6557,215681.0
2016-02-25 12:15:00,82.02,82.09,82.0,82.03,38017.0,63.6557,63.71,63.6402,63.6635,38017.0
2016-02-25 12:20:00,82.04,82.07,82.02,82.04,27872.0,63.6712,63.6945,63.6557,63.6712,27872.0
2016-02-25 12:25:00,82.05,82.05,81.98,82.0,37401.0,63.679,63.679,63.6247,63.6402,37401.0
2016-02-25 12:30:00,82.0,82.02,81.96,81.98,67663.0,63.6402,63.6557,63.6091,63.6247,67663.0
2016-02-25 12:35:00,81.98,82.05,81.97,82.01,31846.0,63.6247,63.679,63.6169,63.6479,31846.0
2016-02-25 12:40:00,82.0,82.01,81.89,81.89,30177.0,63.6402,63.6479,63.5548,63.5548,30177.0
2016-02-25 12:45:00,81.89,81.91,81.88,81.9,33194.0,63.5548,63.5703,63.547,63.5626,33194.0
2016-02-25 12:50:00,81.91,82.0,81.9,82.0,36426.0,63.5703,63.6402,63.5626,63.6402,36426.0
2016-02-25 12:55:00,82.0,82.0,81.91,81.92,117316.0,63.6402,63.6402,63.5703,63.5781,117316.0
2016-02-25 13:00:00,81.91,82.06,81.9,82.05,63033.0,63.5703,63.6867,63.5626,63.679,63033.0
2016-02-25 13:05:00,82.06,82.06,82.02,82.05,51301.0,63.6867,63.6867,63.6557,63.679,51301.0
2016-02-25 13:10:00,82.05,82.11,82.03,82.11,21705.0,63.679,63.7255,63.6635,63.7255,21705.0
2016-02-25 13:15:00,82.11,82.13,82.1,82.12,62240.0,63.7255,63.7411,63.7178,63.7333,62240.0
2016-02-25 13:20:00,82.13,82.16,82.11,82.12,70944.0,63.7411,63.7643,63.7255,63.7333,70944.0
2016-02-25 13:25:00,82.11,82.17,82.1,82.16,171056.0,63.7255,63.7721,63.7178,63.7643,171056.0
2016-02-25 13:30:00,82.16,82.24,82.13,82.13,61505.0,63.7643,63.8264,63.7411,63.7411,61505.0
2016-02-25 13:35:00,82.14,82.19,82.12,82.15,38478.0,63.7488,63.7876,63.7333,63.7566,38478.0
2016-02-25 13:40:00,82.17,82.25,82.15,82.23,34965.0,63.7721,63.8342,63.7566,63.8187,34965.0
2016-02-25 13:45:00,82.23,82.24,82.11,82.13,24992.0,63.8187,63.8264,63.7255,63.7411,24992.0
2016-02-25 13:50:00,82.12,82.2,82.12,82.16,56173.0,63.7333,63.7954,63.7333,63.7643,56173.0
2016-02-25 13:55:00,82.15,82.17,82.09,82.17,59710.0,63.7566,63.7721,63.71,63.7721,59710.0
2016-02-25 14:00:00,82.16,82.17,82.09,82.1,77929.0,63.7643,63.7721,63.71,63.7178,77929.0
2016-02-25 14:05:00,82.1,82.1,82.03,82.05,44478.0,63.7178,63.7178,63.6635,63.679,44478.0
2016-02-25 14:10:00,82.03,82.09,82.03,82.08,83304.0,63.6635,63.71,63.6635,63.7023,83304.0
2016-02-25 14:15:00,82.08,82.1,82.04,82.1,44671.0,63.7023,63.7178,63.6712,63.7178,44671.0
2016-02-25 14:20:00,82.11,82.11,82.01,82.02,41531.0,63.7255,63.7255,63.6479,63.6557,41531.0
2016-02-25 14:25:00,82.02,82.03,81.97,82.02,54600.0,63.6557,63.6635,63.6169,63.6557,54600.0
2016-02-25 14:30:00,82.01,82.05,82.01,82.04,60103.0,63.6479,63.679,63.6479,63.6712,60103.0
2016-02-25 14:35:00,82.04,82.1,82.03,82.09,39469.0,63.6712,63.7178,63.6635,63.71,39469.0
2016-02-25 14:40:00,82.09,82.1,82.05,82.05,24227.0,63.71,63.7178,63.679,63.679,24227.0
2016-02-25 14:45:00,82.05,82.06,81.99,82.0,43959.0,63.679,63.6867,63.6324,63.6402,43959.0
2016-02-25 14:50:00,81.99,81.99,81.94,81.99,44418.0,63.6324,63.6324,63.5936,63.6324,44418.0
2016-02-25 14:55:00,81.99,82.01,81.97,81.98,40559.0,63.6324,63.6479,63.6169,63.6247,40559.0
2016-02-25 15:00:00,81.98,82.06,81.95,82.06,64490.0,63.6247,63.6867,63.6014,63.6867,64490.0
2016-02-25 15:05:00,82.06,82.07,82.02,82.05,63334.0,63.6867,63.6945,63.6557,63.679,63334.0
2016-02-25 15:10:00,82.05,82.08,82.04,82.05,55349.0,63.679,63.7023,63.6712,63.679,55349.0
2016-02-25 15:15:00,82.05,82.11,82.02,82.09,90999.0,63.679,63.7255,63.6557,63.71,90999.0
2016-02-25 15:20:00,82.08,82.12,82.07,82.08,34074.0,63.7023,63.7333,63.6945,63.7023,34074.0
2016-02-25 15:25:00,82.09,82.09,82.03,82.08,44676.0,63.71,63.71,63.6635,63.7023,44676.0
2016-02-25 15:30:00,82.08,82.11,82.0,82.02,61996.0,63.7023,63.7255,63.6402,63.6557,61996.0
2016-02-25 15:35:00,82.03,82.06,82.01,82.06,93760.0,63.6635,63.6867,63.6479,63.6867,93760.0
2016-02-25 15:40:00,82.06,82.15,82.04,82.15,122456.0,63.6867,63.7566,63.6712,63.7566,122456.0
2016-02-25 15:45:00,82.15,82.24,82.12,82.19,147095.0,63.7566,63.8264,63.7333,63.7876,147095.0
2016-02-25 15:50:00,82.2,82.31,82.19,82.31,162548.0,63.7954,63.8808,63.7876,63.8808,162548.0
2016-02-25 15:55:00,82.31,82.34,82.28,82.33,296775.0,63.8808,63.904,63.8575,63.8963,296775.0
2016-02-26 09:30:00,82.52,82.65,82.02,82.26,442920.0,64.0437,64.1446,63.6557,63.842,442920.0
2016-02-26 09:35:00,82.25,82.34,82.08,82.16,188023.0,63.8342,63.904,63.7023,63.7643,188023.0
2016-02-26 09:40:00,82.16,82.23,82.08,82.21,91959.0,63.7643,63.8187,63.7023,63.8032,91959.0
2016-02-26 09:45:00,82.2,82.28,82.1,82.28,83475.0,63.7954,63.8575,63.7178,63.8575,83475.0
2016-02-26 09:50:00,82.27,82.3,82.11,82.19,187091.0,63.8497,63.873,63.7255,63.7876,187091.0
2016-02-26 09:55:00,82.19,82.24,82.13,82.24,49916.0,63.7876,63.8264,63.7411,63.8264,49916.0
2016-02-26 10:00:00,82.24,82.25,82.01,82.1,62327.0,63.8264,63.8342,63.6479,63.7178,62327.0
2016-02-26 10:05:00,82.1,82.17,82.03,82.17,56515.0,63.7178,63.7721,63.6635,63.7721,56515.0
2016-02-26 10:10:00,82.18,82.2,81.99,81.99,87163.0,63.7799,63.7954,63.6324,63.6324,87163.0
2016-02-26 10:15:00,81.99,82.0,81.88,81.95,157888.0,63.6324,63.6402,63.547,63.6014,157888.0
2016-02-26 10:20:00,81.95,81.96,81.87,81.88,337867.0,63.6014,63.6091,63.5393,63.547,337867.0
2016-02-26 10:25:00,81.88,81.97,81.84,81.97,63156.0,63.547,63.6169,63.516,63.6169,63156.0
2016-02-26 10:30:00,81.97,82.11,81.96,82.1,108647.0,63.6169,63.7255,63.6091,63.7178,108647.0
2016-02-26 10:35:00,82.1,82.11,82.0,82.08,69442.0,63.7178,63.7255,63.6402,63.7023,69442.0
2016-02-26 10:40:00,82.07,82.14,82.06,82.14,56971.0,63.6945,63.7488,63.6867,63.7488,56971.0
2016-02-26 10:45:00,82.14,82.17,82.1,82.12,52121.0,63.7488,63.7721,63.7178,63.7333,52121.0
2016-02-26 10:50:00,82.11,82.13,82.04,82.05,99170.0,63.7255,63.7411,63.6712,63.679,99170.0
2016-02-26 10:55:00,82.05,82.1,82.03,82.09,35806.0,63.679,63.7178,63.6635,63.71,35806.0
2016-02-26 11:00:00,82.08,82.11,82.06,82.1,59133.0,63.7023,63.7255,63.6867,63.7178,59133.0
2016-02-26 11:05:00,82.09,82.17,82.09,82.11,82775.0,63.71,63.7721,63.71,63.7255,82775.0
2016-02-26 11:10:00,82.11,82.13,82.04,82.06,54695.0,63.7255,63.7411,63.6712,63.6867,54695.0
2016-02-26 11:15:00,82.07,82.11,82.0,82.01,59423.0,63.6945,63.7255,63.6402,63.6479,59423.0
2016-02-26 11:20:00,82.0,82.02,81.99,82.01,64453.0,63.6402,63.6557,63.6324,63.6479,64453.0
2016-02-26 11:25:00,82.01,82.03,81.86,81.86,87988.0,63.6479,63.6635,63.5315,63.5315,87988.0
2016-02-26 11:30:00,81.86,81.88,81.78,81.78,54556.0,63.5315,63.547,63.4694,63.4694,54556.0
2016-02-26 11:35:00,81.77,81.79,81.66,81.67,70472.0,63.4617,63.4772,63.3763,63.3841,70472.0
2016-02-26 11:40:00,81.66,81.69,81.63,81.64,111947.0,63.3763,63.3996,63.353,63.3608,111947.0
2016-02-26 11:45:00,81.63,81.64,81.51,81.53,81123.0,63.353,63.3608,63.2599,63.2754,81123.0
2016-02-26 11:50:00,81.53,81.56,81.47,81.55,123103.0,63.2754,63.2987,63.2288,63.2909,123103.0
2016-02-26 11:55:00,81.55,81.55,81.45,81.47,47203.0,63.2909,63.2909,63.2133,63.2288,47203.0
2016-02-26 12:00:00,81.47,81.49,81.24,81.27,69876.0,63.2288,63.2444,63.0503,63.0736,69876.0
2016-02-26 12:05:00,81.27,81.31,81.24,81.3,95523.0,63.0736,63.1047,63.0503,63.0969,95523.0
2016-02-26 12:10:00,81.31,81.31,81.05,81.06,114773.0,63.1047,63.1047,62.9029,62.9106,114773.0
2016-02-26 12:15:00,81.07,81.1,80.95,81.05,236540.0,62.9184,62.9417,62.8253,62.9029,236540.0
2016-02-26 12:20:00,81.05,81.09,81.03,81.05,136576.0,62.9029,62.9339,62.8874,62.9029,136576.0
2016-02-26 12:25:00,81.05,81.2,81.03,81.12,81820.0,62.9029,63.0193,62.8874,62.9572,81820.0
2016-02-26 12:30:00,81.12,81.29,81.09,81.29,98389.0,62.9572,63.0891,62.9339,63.0891,98389.0
2016-02-26 12:35:00,81.29,81.29,81.24,81.27,59938.0,63.0891,63.0891,63.0503,63.0736,59938.0
2016-02-26 12:40:00,81.28,81.28,81.22,81.23,57651.0,63.0814,63.0814,63.0348,63.0426,57651.0
2016-02-26 12:45:00,81.23,81.43,81.23,81.43,132156.0,63.0426,63.1978,63.0426,63.1978,132156.0
2016-02-26 12:50:00,81.42,81.55,81.42,81.54,63174.0,63.19,63.2909,63.19,63.2832,63174.0
2016-02-26 12:55:00,81.54,81.58,81.5,81.57,82321.0,63.2832,63.3142,63.2521,63.3065,82321.0
2016-02-26 13:00:00,81.58,81.66,81.57,81.59,98902.0,63.3142,63.3763,63.3065,63.322,98902.0
2016-02-26 13:05:00,81.59,81.6,81.5,81.51,105495.0,63.322,63.3297,63.2521,63.2599,105495.0
2016-02-26 13:10:00,81.51,81.51,81.32,81.32,99923.0,63.2599,63.2599,63.1124,63.1124,99923.0
2016-02-26 13:15:00,81.33,81.35,81.24,81.28,57941.0,63.1202,63.1357,63.0503,63.0814,57941.0
2016-02-26 13:20:00,81.28,81.29,81.23,81.25,71529.0,63.0814,63.0891,63.0426,63.0581,71529.0
2016-02-26 13:25:00,81.25,81.27,81.17,81.2,76432.0,63.0581,63.0736,62.996,63.0193,76432.0
2016-02-26 13:30:00,81.2,81.22,81.15,81.15,50914.0,63.0193,63.0348,62.9805,62.9805,50914.0
2016-02-26 13:35:00,81.15,81.26,81.12,81.19,89556.0,62.9805,63.0659,62.9572,63.0115,89556.0
2016-02-26 13:40:00,81.2,81.21,81.01,81.02,58311.0,63.0193,63.0271,62.8718,62.8796,58311.0
2016-02-26 13:45:00,81.02,81.16,81.02,81.15,53054.0,62.8796,62.9882,62.8796,62.9805,53054.0
2016-02-26 13:50:00,81.15,81.16,81.09,81.09,42250.0,62.9805,62.9882,62.9339,62.9339,42250.0
2016-02-26 13:55:00,81.09,81.15,81.05,81.14,54796.0,62.9339,62.9805,62.9029,62.9727,54796.0
2016-02-26 14:00:00,81.15,81.22,81.13,81.17,69486.0,62.9805,63.0348,62.965,62.996,69486.0
2016-02-26 14:05:00,81.17,81.23,81.13,81.13,55455.0,62.996,63.0426,62.965,62.965,55455.0
2016-02-26 14:10:00,81.13,81.24,81.07,81.23,113579.0,62.965,63.0503,62.9184,63.0426,113579.0
2016-02-26 14:15:00,81.23,81.32,81.22,81.3,47906.0,63.0426,63.1124,63.0348,63.0969,47906.0
2016-02-26 14:20:00,81.3,81.37,81.26,81.35,66877.0,63.0969,63.1512,63.0659,63.1357,66877.0
2016-02-26 14:25:00,81.34,81.37,81.28,81.29,59336.0,63.1279,63.1512,63.0814,63.0891,59336.0
2016-02-26 14:30:00,81.28,81.29,81.19,81.2,61851.0,63.0814,63.0891,63.0115,63.0193,61851.0
2016-02-26 14:35:00,81.2,81.22,81.05,81.05,89359.0,63.0193,63.0348,62.9029,62.9029,89359.0
2016-02-26 14:40:00,81.06,81.13,81.05,81.1,72145.0,62.9106,62.965,62.9029,62.9417,72145.0
2016-02-26 14:45:00,81.11,81.19,81.1,81.13,54485.0,62.9494,63.0115,62.9417,62.965,54485.0
2016-02-26 14:50:00,81.13,81.14,81.06,81.06,29234.0,62.965,62.9727,62.9106,62.9106,29234.0
2016-02-26 14:55:00,81.06,81.18,81.06,81.12,69533.0,62.9106,63.0038,62.9106,62.9572,69533.0
2016-02-26 15:00:00,81.11,81.25,81.1,81.24,92049.0,62.9494,63.0581,62.9417,63.0503,92049.0
2016-02-26 15:05:00,81.25,81.36,81.23,81.35,129831.0,63.0581,63.1435,63.0426,63.1357,129831.0
2016-02-26 15:10:00,81.34,81.35,81.17,81.19,98181.0,63.1279,63.1357,62.996,63.0115,98181.0
2016-02-26 15:15:00,81.19,81.25,81.17,81.23,84799.0,63.0115,63.0581,62.996,63.0426,84799.0
2016-02-26 15:20:00,81.23,81.25,81.16,81.2,63802.0,63.0426,63.0581,62.9882,63.0193,63802.0
2016-02-26 15:25:00,81.21,81.23,81.14,81.21,90187.0,63.0271,63.0426,62.9727,63.0271,90187.0
2016-02-26 15:30:00,81.21,81.25,81.2,81.21,62477.0,63.0271,63.0581,63.0193,63.0271,62477.0
2016-02-26 15:35:00,81.21,81.27,81.17,81.18,97231.0,63.0271,63.0736,62.996,63.0038,97231.0
2016-02-26 15:40:00,81.19,81.24,81.13,81.16,115430.0,63.0115,63.0503,62.965,62.9882,115430.0
2016-02-26 15:45:00,81.16,81.17,81.11,81.12,123151.0,62.9882,62.996,62.9494,62.9572,123151.0
2016-02-26 15:50:00,81.12,81.21,81.1,81.2,194038.0,62.9572,63.0271,62.9417,63.0193,194038.0
2016-02-26 15:55:00,81.21,81.23,81.06,81.07,459891.0,63.0271,63.0426,62.9106,62.9184,459891.0
2016-02-29 09:30:00,81.1,81.19,80.92,81.02,202727.0,62.9417,63.0115,62.802,62.8796,202727.0
2016-02-29 09:35:00,80.99,81.02,80.82,80.93,77946.0,62.8563,62.8796,62.7244,62.8097,77946.0
2016-02-29 09:40:00,80.92,81.09,80.85,80.9,71313.0,62.802,62.9339,62.7477,62.7865,71313.0
2016-02-29 09:45:00,80.89,81.27,80.89,81.23,58826.0,62.7787,63.0736,62.7787,63.0426,58826.0
2016-02-29 09:50:00,81.23,81.29,81.22,81.27,44171.0,63.0426,63.0891,63.0348,63.0736,44171.0
2016-02-29 09:55:00,81.27,81.32,81.22,81.23,49006.0,63.0736,63.1124,63.0348,63.0426,49006.0
2016-02-29 10:00:00,81.23,81.25,81.11,81.13,47123.0,63.0426,63.0581,62.9494,62.965,47123.0
2016-02-29 10:05:00,81.14,81.19,81.07,81.13,55833.0,62.9727,63.0115,62.9184,62.965,55833.0
2016-02-29 10:10:00,81.13,81.23,81.11,81.13,61951.0,62.965,63.0426,62.9494,62.965,61951.0
2016-02-29 10:15:00,81.14,81.25,81.1,81.2,50916.0,62.9727,63.0581,62.9417,63.0193,50916.0
2016-02-29 10:20:00,81.2,81.31,81.17,81.3,49135.0,63.0193,63.1047,62.996,63.0969,49135.0
2016-02-29 10:25:00,81.3,81.35,81.25,81.26,56246.0,63.0969,63.1357,63.0581,63.0659,56246.0
2016-02-29 10:30:00,81.27,81.28,81.07,81.1,52980.0,63.0736,63.0814,62.9184,62.9417,52980.0
2016-02-29 10:35:00,81.1,81.12,81.04,81.1,46798.0,62.9417,62.9572,62.8951,62.9417,46798.0
2016-02-29 10:40:00,81.09,81.1,81.02,81.03,77361.0,62.9339,62.9417,62.8796,62.8874,77361.0
2016-02-29 10:45:00,81.02,81.17,81.01,81.15,67048.0,62.8796,62.996,62.8718,62.9805,67048.0
2016-02-29 10:50:00,81.15,81.15,81.1,81.15,75044.0,62.9805,62.9805,62.9417,62.9805,75044.0
2016-02-29 10:55:00,81.14,81.15,81.1,81.12,64775.0,62.9727,62.9805,62.9417,62.9572,64775.0
2016-02-29 11:00:00,81.12,81.2,81.11,81.14,102448.0,62.9572,63.0193,62.9494,62.9727,102448.0
2016-02-29 11:05:00,81.15,81.21,81.13,81.19,71041.0,62.9805,63.0271,62.965,63.0115,71041.0
2016-02-29 11:10:00,81.17,81.2,81.12,81.15,56759.0,62.996,63.0193,62.9572,62.9805,56759.0
2016-02-29 11:15:00,81.16,81.2,81.15,81.18,55354.0,62.9882,63.0193,62.9805,63.0038,55354.0
2016-02-29 11:20:00,81.18,81.21,81.13,81.14,52151.0,63.0038,63.0271,62.965,62.9727,52151.0
2016-02-29 11:25:00,81.14,81.15,81.0,81.0,68079.0,62.9727,62.9805,62.8641,62.8641,68079.0
2016-02-29 11:30:00,81.0,81.08,80.97,81.08,62458.0,62.8641,62.9262,62.8408,62.9262,62458.0
2016-02-29 11:35:00,81.07,81.15,81.05,81.14,85380.0,62.9184,62.9805,62.9029,62.9727,85380.0
2016-02-29 11:40:00,81.14,81.15,81.07,81.11,43571.0,62.9727,62.9805,62.9184,62.9494,43571.0
2016-02-29 11:45:00,81.11,81.14,81.03,81.05,116626.0,62.9494,62.9727,62.8874,62.9029,116626.0
2016-02-29 11:50:00,81.04,81.07,81.02,81.06,58204.0,62.8951,62.9184,62.8796,62.9106,58204.0
2016-02-29 11:55:00,81.06,81.13,81.0,81.1,53652.0,62.9106,62.965,62.8641,62.9417,53652.0
2016-02-29 12:00:00,81.11,81.12,81.05,81.06,60007.0,62.9494,62.9572,62.9029,62.9106,60007.0
2016-02-29 12:05:00,81.05,81.08,80.98,81.01,61354.0,62.9029,62.9262,62.8486,62.8718,61354.0
2016-02-29 12:10:00,81.01,81.03,80.9,80.91,94577.0,62.8718,62.8874,62.7865,62.7942,94577.0
2016-02-29 12:15:00,80.91,80.91,80.8,80.8,171254.0,62.7942,62.7942,62.7089,62.7089,171254.0
2016-02-29 12:20:00,80.81,80.86,80.76,80.78,87787.0,62.7166,62.7554,62.6778,62.6933,87787.0
2016-02-29 12:25:00,80.79,80.88,80.75,80.88,63961.0,62.7011,62.7709,62.67,62.7709,63961.0
2016-02-29 12:30:00,80.88,80.9,80.81,80.89,43880.0,62.7709,62.7865,62.7166,62.7787,43880.0
2016-02-29 12:35:00,80.89,80.99,80.88,80.9,68541.0,62.7787,62.8563,62.7709,62.7865,68541.0
2016-02-29 12:40:00,80.9,80.96,80.87,80.89,51850.0,62.7865,62.833,62.7632,62.7787,51850.0
2016-02-29 12:45:00,80.89,80.93,80.84,80.92,64974.0,62.7787,62.8097,62.7399,62.802,64974.0
2016-02-29 12:50:00,80.92,80.93,80.87,80.91,39493.0,62.802,62.8097,62.7632,62.7942,39493.0
2016-02-29 12:55:00,80.92,80.95,80.88,80.95,50489.0,62.802,62.8253,62.7709,62.8253,50489.0
2016-02-29 13:00:00,80.95,80.98,80.92,80.97,67713.0,62.8253,62.8486,62.802,62.8408,67713.0
2016-02-29 13:05:00,80.97,81.03,80.95,81.02,88283.0,62.8408,62.8874,62.8253,62.8796,88283.0
2016-02-29 13:10:00,81.02,81.02,80.93,80.95,33975.0,62.8796,62.8796,62.8097,62.8253,33975.0
2016-02-29 13:15:00,80.94,80.98,80.92,80.93,31347.0,62.8175,62.8486,62.802,62.8097,31347.0
2016-02-29 13:20:00,80.93,80.98,80.93,80.93,24299.0,62.8097,62.8486,62.8097,62.8097,24299.0
2016-02-29 13:25:00,80.94,80.98,80.85,80.85,35723.0,62.8175,62.8486,62.7477,62.7477,35723.0
2016-02-29 13:30:00,80.85,80.9,80.83,80.86,34089.0,62.7477,62.7865,62.7321,62.7554,34089.0
2016-02-29 13:35:00,80.86,80.86,80.82,80.85,24716.0,62.7554,62.7554,62.7244,62.7477,24716.0
2016-02-29 13:40:00,80.85,80.9,80.83,80.89,31610.0,62.7477,62.7865,62.7321,62.7787,31610.0
2016-02-29 13:45:00,80.9,80.94,80.87,80.92,36771.0,62.7865,62.8175,62.7632,62.802,36771.0
2016-02-29 13:50:00,80.93,80.98,80.93,80.95,18774.0,62.8097,62.8486,62.8097,62.8253,18774.0
2016-02-29 13:55:00,80.96,81.0,80.92,80.98,44359.0,62.833,62.8641,62.802,62.8486,44359.0
2016-02-29 14:00:00,80.99,81.0,80.86,80.89,52271.0,62.8563,62.8641,62.7554,62.7787,52271.0
2016-02-29 14:05:00,80.88,80.9,80.8,80.84,56146.0,62.7709,62.7865,62.7089,62.7399,56146.0
2016-02-29 14:10:00,80.83,80.89,80.82,80.83,69306.0,62.7321,62.7787,62.7244,62.7321,69306.0
2016-02-29 14:15:00,80.82,80.87,80.78,80.85,50830.0,62.7244,62.7632,62.6933,62.7477,50830.0
2016-02-29 14:20:00,80.86,80.86,80.77,80.77,67747.0,62.7554,62.7554,62.6856,62.6856,67747.0
2016-02-29 14:25:00,80.77,80.83,80.72,80.81,39661.0,62.6856,62.7321,62.6468,62.7166,39661.0
2016-02-29 14:30:00,80.8,80.81,80.74,80.79,45707.0,62.7089,62.7166,62.6623,62.7011,45707.0
2016-02-29 14:35:00,80.79,80.81,80.75,80.79,35513.0,62.7011,62.7166,62.67,62.7011,35513.0
2016-02-29 14:40:00,80.79,80.79,80.67,80.74,80171.0,62.7011,62.7011,62.608,62.6623,80171.0
2016-02-29 14:45:00,80.74,80.75,80.6,80.61,60966.0,62.6623,62.67,62.5536,62.5614,60966.0
2016-02-29 14:50:00,80.6,80.7,80.6,80.68,72271.0,62.5536,62.6312,62.5536,62.6157,72271.0
2016-02-29 14:55:00,80.67,80.72,80.63,80.71,98345.0,62.608,62.6468,62.5769,62.639,98345.0
2016-02-29 15:00:00,80.7,80.71,80.58,80.59,156663.0,62.6312,62.639,62.5381,62.5459,156663.0
2016-02-29 15:05:00,80.59,80.59,80.46,80.48,130509.0,62.5459,62.5459,62.445,62.4605,130509.0
2016-02-29 15:10:00,80.48,80.5,80.33,80.34,155587.0,62.4605,62.476,62.3441,62.3518,155587.0
2016-02-29 15:15:00,80.34,80.4,80.27,80.39,131910.0,62.3518,62.3984,62.2975,62.3907,131910.0
2016-02-29 15:20:00,80.38,80.5,80.35,80.48,137405.0,62.3829,62.476,62.3596,62.4605,137405.0
2016-02-29 15:25:00,80.48,80.48,80.37,80.37,100319.0,62.4605,62.4605,62.3751,62.3751,100319.0
2016-02-29 15:30:00,80.38,80.42,80.29,80.34,188134.0,62.3829,62.4139,62.313,62.3518,188134.0
2016-02-29 15:35:00,80.34,80.43,80.31,80.41,140977.0,62.3518,62.4217,62.3286,62.4062,140977.0
2016-02-29 15:40:00,80.4,80.45,80.36,80.42,178094.0,62.3984,62.4372,62.3674,62.4139,178094.0
2016-02-29 15:45:00,80.42,80.45,80.36,80.4,233655.0,62.4139,62.4372,62.3674,62.3984,233655.0
2016-02-29 15:50:00,80.39,80.42,80.21,80.29,307578.0,62.3907,62.4139,62.251,62.313,307578.0
2016-02-29 15:55:00,80.29,80.45,80.25,80.27,1115199.0,62.313,62.4372,62.282,62.2975,1115199.0
2016-03-01 09:30:00,80.54,81.05,80.53,80.78,282452.0,62.5071,62.9029,62.4993,62.6933,282452.0
2016-03-01 09:35:00,80.76,81.01,80.67,80.93,123133.0,62.6778,62.8718,62.608,62.8097,123133.0
2016-03-01 09:40:00,80.92,80.97,80.73,80.8,103626.0,62.802,62.8408,62.6545,62.7089,103626.0
2016-03-01 09:45:00,80.81,80.93,80.8,80.89,114094.0,62.7166,62.8097,62.7089,62.7787,114094.0
2016-03-01 09:50:00,80.92,81.02,80.88,80.98,205500.0,62.802,62.8796,62.7709,62.8486,205500.0
2016-03-01 09:55:00,80.98,81.13,80.96,81.07,115310.0,62.8486,62.965,62.833,62.9184,115310.0
2016-03-01 10:00:00,81.08,81.21,81.05,81.06,103175.0,62.9262,63.0271,62.9029,62.9106,103175.0
2016-03-01 10:05:00,81.06,81.14,81.01,81.12,94400.0,62.9106,62.9727,62.8718,62.9572,94400.0
2016-03-01 10:10:00,81.11,81.16,81.03,81.11,117521.0,62.9494,62.9882,62.8874,62.9494,117521.0
2016-03-01 10:15:00,81.11,81.11,80.97,81.11,135879.0,62.9494,62.9494,62.8408,62.9494,135879.0
2016-03-01 10:20:00,81.1,81.31,81.09,81.3,100382.0,62.9417,63.1047,62.9339,63.0969,100382.0
2016-03-01 10:25:00,81.31,81.31,81.16,81.19,89759.0,63.1047,63.1047,62.9882,63.0115,89759.0
2016-03-01 10:30:00,81.18,81.2,81.05,81.15,125791.0,63.0038,63.0193,62.9029,62.9805,125791.0
2016-03-01 10:35:00,81.15,81.31,81.15,81.23,93667.0,62.9805,63.1047,62.9805,63.0426,93667.0
2016-03-01 10:40:00,81.23,81.33,81.23,81.29,51276.0,63.0426,63.1202,63.0426,63.0891,51276.0
2016-03-01 10:45:00,81.29,81.31,81.15,81.15,72339.0,63.0891,63.1047,62.9805,62.9805,72339.0
2016-03-01 10:50:00,81.15,81.24,81.12,81.24,78549.0,62.9805,63.0503,62.9572,63.0503,78549.0
2016-03-01 10:55:00,81.24,81.28,81.18,81.21,125101.0,63.0503,63.0814,63.0038,63.0271,125101.0
2016-03-01 11:00:00,81.2,81.21,81.04,81.09,120719.0,63.0193,63.0271,62.8951,62.9339,120719.0
2016-03-01 11:05:00,81.08,81.13,81.07,81.1,109326.0,62.9262,62.965,62.9184,62.9417,109326.0
2016-03-01 11:10:00,81.1,81.15,81.09,81.15,58227.0,62.9417,62.9805,62.9339,62.9805,58227.0
2016-03-01 11:15:00,81.14,81.16,81.09,81.12,101134.0,62.9727,62.9882,62.9339,62.9572,101134.0
2016-03-01 11:20:00,81.12,81.24,81.11,81.24,99154.0,62.9572,63.0503,62.9494,63.0503,99154.0
2016-03-01 11:25:00,81.24,81.3,81.22,81.25,92952.0,63.0503,63.0969,63.0348,63.0581,92952.0
2016-03-01 11:30:00,81.24,81.29,81.2,81.23,61298.0,63.0503,63.0891,63.0193,63.0426,61298.0
2016-03-01 11:35:00,81.24,81.25,81.16,81.24,68577.0,63.0503,63.0581,62.9882,63.0503,68577.0
2016-03-01 11:40:00,81.25,81.29,81.21,81.22,62023.0,63.0581,63.0891,63.0271,63.0348,62023.0
2016-03-01 11:45:00,81.21,81.22,81.1,81.11,101241.0,63.0271,63.0348,62.9417,62.9494,101241.0
2016-03-01 11:50:00,81.11,81.14,81.07,81.07,72592.0,62.9494,62.9727,62.9184,62.9184,72592.0
2016-03-01 11:55:00,81.07,81.09,81.0,81.03,126963.0,62.9184,62.9339,62.8641,62.8874,126963.0
2016-03-01 12:00:00,81.03,81.37,81.02,81.36,145256.0,62.8874,63.1512,62.8796,63.1435,145256.0
2016-03-01 12:05:00,81.36,81.36,81.25,81.25,74441.0,63.1435,63.1435,63.0581,63.0581,74441.0
2016-03-01 12:10:00,81.24,81.25,81.11,81.11,74330.0,63.0503,63.0581,62.9494,62.9494,74330.0
2016-03-01 12:15:00,81.12,81.12,81.03,81.07,158282.0,62.9572,62.9572,62.8874,62.9184,158282.0
2016-03-01 12:20:00,81.07,81.09,81.02,81.05,104168.0,62.9184,62.9339,62.8796,62.9029,104168.0
2016-03-01 12:25:00,81.04,81.18,81.04,81.17,130499.0,62.8951,63.0038,62.8951,62.996,130499.0
2016-03-01 12:30:00,81.17,81.19,81.15,81.17,98234.0,62.996,63.0115,62.9805,62.996,98234.0
2016-03-01 12:35:00,81.17,81.19,81.15,81.16,63707.0,62.996,63.0115,62.9805,62.9882,63707.0
2016-03-01 12:40:00,81.16,81.19,81.14,81.14,84866.0,62.9882,63.0115,62.9727,62.9727,84866.0
2016-03-01 12:45:00,81.14,81.15,81.03,81.04,78834.0,62.9727,62.9805,62.8874,62.8951,78834.0
2016-03-01 12:50:00,81.04,81.05,80.98,81.01,110508.0,62.8951,62.9029,62.8486,62.8718,110508.0
2016-03-01 12:55:00,81.01,81.01,80.96,80.98,81105.0,62.8718,62.8718,62.833,62.8486,81105.0
2016-03-01 13:00:00,80.98,80.99,80.93,80.97,48475.0,62.8486,62.8563,62.8097,62.8408,48475.0
2016-03-01 13:05:00,80.97,81.03,80.96,80.98,82908.0,62.8408,62.8874,62.833,62.8486,82908.0
2016-03-01 13:10:00,80.98,80.99,80.94,80.97,34928.0,62.8486,62.8563,62.8175,62.8408,34928.0
2016-03-01 13:15:00,80.98,80.99,80.96,80.98,24497.0,62.8486,62.8563,62.833,62.8486,24497.0
2016-03-01 13:20:00,80.97,81.02,80.95,81.01,70021.0,62.8408,62.8796,62.8253,62.8718,70021.0
2016-03-01 13:25:00,81.01,81.06,81.0,81.05,85071.0,62.8718,62.9106,62.8641,62.9029,85071.0
2016-03-01 13:30:00,81.05,81.19,81.04,81.19,114372.0,62.9029,63.0115,62.8951,63.0115,114372.0
2016-03-01 13:35:00,81.19,81.25,81.17,81.2,75404.0,63.0115,63.0581,62.996,63.0193,75404.0
2016-03-01 13:40:00,81.21,81.22,81.15,81.19,60316.0,63.0271,63.0348,62.9805,63.0115,60316.0
2016-03-01 13:45:00,81.19,81.23,81.16,81.17,43157.0,63.0115,63.0426,62.9882,62.996,43157.0
2016-03-01 13:50:00,81.18,81.18,81.07,81.08,20953.0,63.0038,63.0038,62.9184,62.9262,20953.0
2016-03-01 13:55:00,81.08,81.15,81.05,81.13,104283.0,62.9262,62.9805,62.9029,62.965,104283.0
2016-03-01 14:00:00,81.13,81.14,81.05,81.07,121479.0,62.965,62.9727,62.9029,62.9184,121479.0
2016-03-01 14:05:00,81.07,81.1,81.02,81.06,160599.0,62.9184,62.9417,62.8796,62.9106,160599.0
2016-03-01 14:10:00,81.07,81.08,80.91,80.91,80881.0,62.9184,62.9262,62.7942,62.7942,80881.0
2016-03-01 14:15:00,80.91,80.98,80.85,80.98,157824.0,62.7942,62.8486,62.7477,62.8486,157824.0
2016-03-01 14:20:00,80.97,80.98,80.91,80.91,137037.0,62.8408,62.8486,62.7942,62.7942,137037.0
2016-03-01 14:25:00,80.9,80.93,80.81,80.91,81516.0,62.7865,62.8097,62.7166,62.7942,81516.0
2016-03-01 14:30:00,80.91,80.93,80.85,80.85,82219.0,62.7942,62.8097,62.7477,62.7477,82219.0
2016-03-01 14:35:00,80.86,80.87,80.79,80.83,104169.0,62.7554,62.7632,62.7011,62.7321,104169.0
2016-03-01 14:40:00,80.83,80.99,80.83,80.95,119831.0,62.7321,62.8563,62.7321,62.8253,119831.0
2016-03-01 14:45:00,80.95,81.1,80.95,81.06,76092.0,62.8253,62.9417,62.8253,62.9106,76092.0
2016-03-01 14:50:00,81.07,81.15,81.06,81.11,78067.0,62.9184,62.9805,62.9106,62.9494,78067.0
2016-03-01 14:55:00,81.11,81.17,81.1,81.16,68264.0,62.9494,62.996,62.9417,62.9882,68264.0
2016-03-01 15:00:00,81.17,81.28,81.16,81.27,73313.0,62.996,63.0814,62.9882,63.0736,73313.0
2016-03-01 15:05:00,81.28,81.31,81.25,81.26,103397.0,63.0814,63.1047,63.0581,63.0659,103397.0
2016-03-01 15:10:00,81.26,81.29,81.23,81.27,99282.0,63.0659,63.0891,63.0426,63.0736,99282.0
2016-03-01 15:15:00,81.26,81.27,81.17,81.21,93021.0,63.0659,63.0736,62.996,63.0271,93021.0
2016-03-01 15:20:00,81.21,81.24,81.19,81.23,90407.0,63.0271,63.0503,63.0115,63.0426,90407.0
2016-03-01 15:25:00,81.24,81.24,81.2,81.21,101263.0,63.0503,63.0503,63.0193,63.0271,101263.0
2016-03-01 15:30:00,81.2,81.25,81.16,81.24,99314.0,63.0193,63.0581,62.9882,63.0503,99314.0
2016-03-01 15:35:00,81.25,81.25,81.14,81.14,102565.0,63.0581,63.0581,62.9727,62.9727,102565.0
2016-03-01 15:40:00,81.15,81.18,81.11,81.16,185765.0,62.9805,63.0038,62.9494,62.9882,185765.0
2016-03-01 15:45:00,81.16,81.18,81.08,81.09,129343.0,62.9882,63.0038,62.9262,62.9339,129343.0
2016-03-01 15:50:00,81.08,81.1,81.03,81.04,171602.0,62.9262,62.9417,62.8874,62.8951,171602.0
2016-03-01 15:55:00,81.04,81.22,81.04,81.21,480084.0,62.8951,63.0348,62.8951,63.0271,480084.0
2016-03-02 09:30:00,81.77,81.77,80.9,80.94,419598.0,63.4617,63.4617,62.7865,62.8175,419598.0
2016-03-02 09:35:00,80.93,81.19,80.85,81.16,160745.0,62.8097,63.0115,62.7477,62.9882,160745.0
2016-03-02 09:40:00,81.18,81.22,81.05,81.17,159580.0,63.0038,63.0348,62.9029,62.996,159580.0
2016-03-02 09:45:00,81.16,81.27,81.08,81.24,262310.0,62.9882,63.0736,62.9262,63.0503,262310.0
2016-03-02 09:50:00,81.24,81.31,81.1,81.21,105542.0,63.0503,63.1047,62.9417,63.0271,105542.0
2016-03-02 09:55:00,81.2,81.49,81.16,81.47,214031.0,63.0193,63.2444,62.9882,63.2288,214031.0
2016-03-02 10:00:00,81.48,81.62,81.46,81.6,371752.0,63.2366,63.3453,63.2211,63.3297,371752.0
2016-03-02 10:05:00,81.61,81.74,81.6,81.68,177063.0,63.3375,63.4384,63.3297,63.3918,177063.0
2016-03-02 10:10:00,81.68,81.79,81.63,81.72,145131.0,63.3918,63.4772,63.353,63.4229,145131.0
2016-03-02 10:15:00,81.72,81.87,81.72,81.81,90886.0,63.4229,63.5393,63.4229,63.4927,90886.0
2016-03-02 10:20:00,81.81,81.89,81.77,81.8,151920.0,63.4927,63.5548,63.4617,63.485,151920.0
2016-03-02 10:25:00,81.78,81.79,81.72,81.72,108500.0,63.4694,63.4772,63.4229,63.4229,108500.0
2016-03-02 10:30:00,81.72,81.88,81.61,81.86,151518.0,63.4229,63.547,63.3375,63.5315,151518.0
2016-03-02 10:35:00,81.86,81.97,81.86,81.9,154591.0,63.5315,63.6169,63.5315,63.5626,154591.0
2016-03-02 10:40:00,81.9,81.91,81.81,81.9,79478.0,63.5626,63.5703,63.4927,63.5626,79478.0
2016-03-02 10:45:00,81.89,81.9,81.81,81.82,59374.0,63.5548,63.5626,63.4927,63.5005,59374.0
2016-03-02 10:50:00,81.81,81.86,81.76,81.82,83776.0,63.4927,63.5315,63.4539,63.5005,83776.0
2016-03-02 10:55:00,81.83,81.88,81.81,81.85,128026.0,63.5082,63.547,63.4927,63.5238,128026.0
2016-03-02 11:00:00,81.84,81.96,81.81,81.95,172669.0,63.516,63.6091,63.4927,63.6014,172669.0
2016-03-02 11:05:00,81.95,82.06,81.94,82.03,144682.0,63.6014,63.6867,63.5936,63.6635,144682.0
2016-03-02 11:10:00,82.04,82.14,82.03,82.12,75145.0,63.6712,63.7488,63.6635,63.7333,75145.0
2016-03-02 11:15:00,82.13,82.23,82.12,82.19,114389.0,63.7411,63.8187,63.7333,63.7876,114389.0
2016-03-02 11:20:00,82.19,82.2,82.08,82.13,77685.0,63.7876,63.7954,63.7023,63.7411,77685.0
2016-03-02 11:25:00,82.12,82.16,82.06,82.09,88346.0,63.7333,63.7643,63.6867,63.71,88346.0
2016-03-02 11:30:00,82.09,82.21,82.09,82.16,122824.0,63.71,63.8032,63.71,63.7643,122824.0
2016-03-02 11:35:00,82.16,82.24,82.09,82.23,185805.0,63.7643,63.8264,63.71,63.8187,185805.0
2016-03-02 11:40:00,82.22,82.28,82.15,82.27,58824.0,63.8109,63.8575,63.7566,63.8497,58824.0
2016-03-02 11:45:00,82.27,82.4,82.26,82.38,173991.0,63.8497,63.9506,63.842,63.9351,173991.0
2016-03-02 11:50:00,82.38,82.44,82.33,82.33,127192.0,63.9351,63.9817,63.8963,63.8963,127192.0
2016-03-02 11:55:00,82.34,82.35,82.28,82.29,105444.0,63.904,63.9118,63.8575,63.8652,105444.0
2016-03-02 12:00:00,82.29,82.29,82.17,82.24,116127.0,63.8652,63.8652,63.7721,63.8264,116127.0
2016-03-02 12:05:00,82.25,82.3,82.21,82.29,58451.0,63.8342,63.873,63.8032,63.8652,58451.0
2016-03-02 12:10:00,82.28,82.28,82.21,82.26,49797.0,63.8575,63.8575,63.8032,63.842,49797.0
2016-03-02 12:15:00,82.26,82.37,82.25,82.37,76665.0,63.842,63.9273,63.8342,63.9273,76665.0
2016-03-02 12:20:00,82.36,82.45,82.31,82.38,173953.0,63.9196,63.9894,63.8808,63.9351,173953.0
2016-03-02 12:25:00,82.37,82.39,82.32,82.33,84381.0,63.9273,63.9429,63.8885,63.8963,84381.0
2016-03-02 12:30:00,82.33,82.35,82.3,82.34,54769.0,63.8963,63.9118,63.873,63.904,54769.0
2016-03-02 12:35:00,82.34,82.44,82.34,82.4,72625.0,63.904,63.9817,63.904,63.9506,72625.0
2016-03-02 12:40:00,82.41,82.5,82.4,82.49,117171.0,63.9584,64.0282,63.9506,64.0205,117171.0
2016-03-02 12:45:00,82.49,82.64,82.48,82.63,197501.0,64.0205,64.1369,64.0127,64.1291,197501.0
2016-03-02 12:50:00,82.63,82.64,82.48,82.5,98081.0,64.1291,64.1369,64.0127,64.0282,98081.0
2016-03-02 12:55:00,82.49,82.55,82.45,82.54,67559.0,64.0205,64.067,63.9894,64.0593,67559.0
2016-03-02 13:00:00,82.54,82.57,82.48,82.52,95507.0,64.0593,64.0826,64.0127,64.0437,95507.0
2016-03-02 13:05:00,82.51,82.57,82.5,82.56,46336.0,64.036,64.0826,64.0282,64.0748,46336.0
2016-03-02 13:10:00,82.56,82.64,82.55,82.62,92992.0,64.0748,64.1369,64.067,64.1214,92992.0
2016-03-02 13:15:00,82.63,82.65,82.58,82.61,55597.0,64.1291,64.1446,64.0903,64.1136,55597.0
2016-03-02 13:20:00,82.62,82.65,82.59,82.63,157706.0,64.1214,64.1446,64.0981,64.1291,157706.0
2016-03-02 13:25:00,82.63,82.66,82.59,82.59,65054.0,64.1291,64.1524,64.0981,64.0981,65054.0
2016-03-02 13:30:00,82.59,82.59,82.51,82.53,107074.0,64.0981,64.0981,64.036,64.0515,107074.0
2016-03-02 13:35:00,82.54,82.58,82.52,82.53,94078.0,64.0593,64.0903,64.0437,64.0515,94078.0
2016-03-02 13:40:00,82.53,82.53,82.46,82.48,111472.0,64.0515,64.0515,63.9972,64.0127,111472.0
2016-03-02 13:45:00,82.48,82.57,82.46,82.55,99328.0,64.0127,64.0826,63.9972,64.067,99328.0
2016-03-02 13:50:00,82.54,82.64,82.53,82.62,81255.0,64.0593,64.1369,64.0515,64.1214,81255.0
2016-03-02 13:55:00,82.62,82.62,82.46,82.46,76381.0,64.1214,64.1214,63.9972,63.9972,76381.0
2016-03-02 14:00:00,82.46,82.49,82.4,82.41,136231.0,63.9972,64.0205,63.9506,63.9584,136231.0
2016-03-02 14:05:00,82.42,82.43,82.29,82.3,101743.0,63.9661,63.9739,63.8652,63.873,101743.0
2016-03-02 14:10:00,82.3,82.38,82.25,82.34,82644.0,63.873,63.9351,63.8342,63.904,82644.0
2016-03-02 14:15:00,82.33,82.34,82.27,82.27,65612.0,63.8963,63.904,63.8497,63.8497,65612.0
2016-03-02 14:20:00,82.27,82.4,82.27,82.32,85672.0,63.8497,63.9506,63.8497,63.8885,85672.0
2016-03-02 14:25:00,82.32,82.34,82.27,82.3,116059.0,63.8885,63.904,63.8497,63.873,116059.0
2016-03-02 14:30:00,82.31,82.33,82.26,82.32,77770.0,63.8808,63.8963,63.842,63.8885,77770.0
2016-03-02 14:35:00,82.33,82.38,82.29,82.38,100178.0,63.8963,63.9351,63.8652,63.9351,100178.0
2016-03-02 14:40:00,82.38,82.56,82.37,82.49,199376.0,63.9351,64.0748,63.9273,64.0205,199376.0
2016-03-02 14:45:00,82.5,82.55,82.44,82.44,137820.0,64.0282,64.067,63.9817,63.9817,137820.0
2016-03-02 14:50:00,82.45,82.5,82.42,82.45,105543.0,63.9894,64.0282,63.9661,63.9894,105543.0
2016-03-02 14:55:00,82.45,82.46,82.37,82.37,62760.0,63.9894,63.9972,63.9273,63.9273,62760.0
2016-03-02 15:00:00,82.38,82.41,82.34,82.35,81627.0,63.9351,63.9584,63.904,63.9118,81627.0
2016-03-02 15:05:00,82.35,82.35,82.25,82.31,121771.0,63.9118,63.9118,63.8342,63.8808,121771.0
2016-03-02 15:10:00,82.31,82.45,82.31,82.4,116823.0,63.8808,63.9894,63.8808,63.9506,116823.0
2016-03-02 15:15:00,82.4,82.43,82.3,82.3,112758.0,63.9506,63.9739,63.873,63.873,112758.0
2016-03-02 15:20:00,82.3,82.32,82.26,82.29,124773.0,63.873,63.8885,63.842,63.8652,124773.0
2016-03-02 15:25:00,82.29,82.3,82.21,82.21,97349.0,63.8652,63.873,63.8032,63.8032,97349.0
2016-03-02 15:30:00,82.21,82.27,82.16,82.23,132498.0,63.8032,63.8497,63.7643,63.8187,132498.0
2016-03-02 15:35:00,82.22,82.25,82.19,82.19,124407.0,63.8109,63.8342,63.7876,63.7876,124407.0
2016-03-02 15:40:00,82.19,82.27,82.18,82.27,122004.0,63.7876,63.8497,63.7799,63.8497,122004.0
2016-03-02 15:45:00,82.27,82.32,82.23,82.27,130382.0,63.8497,63.8885,63.8187,63.8497,130382.0
2016-03-02 15:50:00,82.26,82.33,82.19,82.3,227401.0,63.842,63.8963,63.7876,63.873,227401.0
2016-03-02 15:55:00,82.3,82.55,82.29,82.52,591164.0,63.873,64.067,63.8652,64.0437,591164.0
2016-03-03 09:30:00,82.58,82.58,82.29,82.38,242604.0,64.0903,64.0903,63.8652,63.9351,242604.0
2016-03-03 09:35:00,82.38,82.62,82.37,82.37,109215.0,63.9351,64.1214,63.9273,63.9273,109215.0
2016-03-03 09:40:00,82.38,82.43,82.29,82.4,104994.0,63.9351,63.9739,63.8652,63.9506,104994.0
2016-03-03 09:45:00,82.4,82.54,82.4,82.52,99224.0,63.9506,64.0593,63.9506,64.0437,99224.0
2016-03-03 09:50:00,82.53,82.54,82.39,82.41,123715.0,64.0515,64.0593,63.9429,63.9584,123715.0
2016-03-03 09:55:00,82.41,82.45,82.36,82.4,159312.0,63.9584,63.9894,63.9196,63.9506,159312.0
2016-03-03 10:00:00,82.41,82.43,82.27,82.29,82919.0,63.9584,63.9739,63.8497,63.8652,82919.0
2016-03-03 10:05:00,82.28,82.36,82.23,82.29,75120.0,63.8575,63.9196,63.8187,63.8652,75120.0
2016-03-03 10:10:00,82.29,82.42,82.28,82.31,88082.0,63.8652,63.9661,63.8575,63.8808,88082.0
2016-03-03 10:15:00,82.31,82.34,82.28,82.32,67300.0,63.8808,63.904,63.8575,63.8885,67300.0
2016-03-03 10:20:00,82.32,82.43,82.29,82.43,82671.0,63.8885,63.9739,63.8652,63.9739,82671.0
2016-03-03 10:25:00,82.42,82.55,82.38,82.52,137689.0,63.9661,64.067,63.9351,64.0437,137689.0
2016-03-03 10:30:00,82.52,82.55,82.41,82.42,108230.0,64.0437,64.067,63.9584,63.9661,108230.0
2016-03-03 10:35:00,82.43,82.44,82.28,82.29,131899.0,63.9739,63.9817,63.8575,63.8652,131899.0
2016-03-03 10:40:00,82.28,82.28,82.18,82.23,62092.0,63.8575,63.8575,63.7799,63.8187,62092.0
2016-03-03 10:45:00,82.23,82.27,82.2,82.26,76324.0,63.8187,63.8497,63.7954,63.842,76324.0
2016-03-03 10:50:00,82.26,82.31,82.26,82.3,116904.0,63.842,63.8808,63.842,63.873,116904.0
2016-03-03 10:55:00,82.29,82.33,82.28,82.31,132103.0,63.8652,63.8963,63.8575,63.8808,132103.0
2016-03-03 11:00:00,82.31,82.32,82.26,82.27,68418.0,63.8808,63.8885,63.842,63.8497,68418.0
2016-03-03 11:05:00,82.26,82.31,82.24,82.31,90119.0,63.842,63.8808,63.8264,63.8808,90119.0
2016-03-03 11:10:00,82.31,82.38,82.3,82.33,59987.0,63.8808,63.9351,63.873,63.8963,59987.0
2016-03-03 11:15:00,82.33,82.53,82.33,82.49,80482.0,63.8963,64.0515,63.8963,64.0205,80482.0
2016-03-03 11:20:00,82.48,82.48,82.43,82.44,88016.0,64.0127,64.0127,63.9739,63.9817,88016.0
2016-03-03 11:25:00,82.44,82.48,82.36,82.39,64876.0,63.9817,64.0127,63.9196,63.9429,64876.0
2016-03-03 11:30:00,82.38,82.44,82.34,82.43,56090.0,63.9351,63.9817,63.904,63.9739,56090.0
2016-03-03 11:35:00,82.44,82.44,82.34,82.41,48461.0,63.9817,63.9817,63.904,63.9584,48461.0
2016-03-03 11:40:00,82.42,82.52,82.37,82.51,103642.0,63.9661,64.0437,63.9273,64.036,103642.0
2016-03-03 11:45:00,82.52,82.6,82.48,82.56,58321.0,64.0437,64.1058,64.0127,64.0748,58321.0
2016-03-03 11:50:00,82.56,82.61,82.52,82.53,48710.0,64.0748,64.1136,64.0437,64.0515,48710.0
2016-03-03 11:55:00,82.53,82.59,82.45,82.58,51259.0,64.0515,64.0981,63.9894,64.0903,51259.0
2016-03-03 12:00:00,82.57,82.63,82.56,82.6,62805.0,64.0826,64.1291,64.0748,64.1058,62805.0
2016-03-03 12:05:00,82.59,82.69,82.56,82.68,72416.0,64.0981,64.1757,64.0748,64.1679,72416.0
2016-03-03 12:10:00,82.69,82.73,82.68,82.68,61918.0,64.1757,64.2067,64.1679,64.1679,61918.0
2016-03-03 12:15:00,82.67,82.68,82.63,82.66,56136.0,64.1602,64.1679,64.1291,64.1524,56136.0
2016-03-03 12:20:00,82.66,82.69,82.62,82.69,134749.0,64.1524,64.1757,64.1214,64.1757,134749.0
2016-03-03 12:25:00,82.69,82.69,82.47,82.49,39134.0,64.1757,64.1757,64.0049,64.0205,39134.0
2016-03-03 12:30:00,82.49,82.53,82.42,82.42,36323.0,64.0205,64.0515,63.9661,63.9661,36323.0
2016-03-03 12:35:00,82.42,82.45,82.36,82.45,65321.0,63.9661,63.9894,63.9196,63.9894,65321.0
2016-03-03 12:40:00,82.44,82.6,82.44,82.59,75009.0,63.9817,64.1058,63.9817,64.0981,75009.0
2016-03-03 12:45:00,82.59,82.73,82.59,82.7,107560.0,64.0981,64.2067,64.0981,64.1834,107560.0
2016-03-03 12:50:00,82.71,82.75,82.64,82.65,60997.0,64.1912,64.2222,64.1369,64.1446,60997.0
2016-03-03 12:55:00,82.64,82.69,82.59,82.63,50403.0,64.1369,64.1757,64.0981,64.1291,50403.0
2016-03-03 13:00:00,82.63,82.72,82.63,82.7,42442.0,64.1291,64.199,64.1291,64.1834,42442.0
2016-03-03 13:05:00,82.71,82.73,82.66,82.67,46555.0,64.1912,64.2067,64.1524,64.1602,46555.0
2016-03-03 13:10:00,82.69,82.74,82.65,82.73,83075.0,64.1757,64.2145,64.1446,64.2067,83075.0
2016-03-03 13:15:00,82.73,82.82,82.72,82.8,92202.0,64.2067,64.2766,64.199,64.2611,92202.0
2016-03-03 13:20:00,82.79,82.85,82.76,82.81,55466.0,64.2533,64.2999,64.23,64.2688,55466.0
2016-03-03 13:25:00,82.81,82.81,82.73,82.76,46806.0,64.2688,64.2688,64.2067,64.23,46806.0
2016-03-03 13:30:00,82.76,82.82,82.73,82.82,41401.0,64.23,64.2766,64.2067,64.2766,41401.0
2016-03-03 13:35:00,82.82,82.87,82.81,82.86,51995.0,64.2766,64.3154,64.2688,64.3076,51995.0
2016-03-03 13:40:00,82.85,82.86,82.78,82.82,54234.0,64.2999,64.3076,64.2455,64.2766,54234.0
2016-03-03 13:45:00,82.83,82.88,82.82,82.82,65340.0,64.2843,64.3231,64.2766,64.2766,65340.0
2016-03-03 13:50:00,82.82,82.87,82.8,82.84,44558.0,64.2766,64.3154,64.2611,64.2921,44558.0
2016-03-03 13:55:00,82.83,82.85,82.78,82.84,42974.0,64.2843,64.2999,64.2455,64.2921,42974.0
2016-03-03 14:00:00,82.85,82.85,82.76,82.77,59827.0,64.2999,64.2999,64.23,64.2378,59827.0
2016-03-03 14:05:00,82.77,82.8,82.72,82.8,52687.0,64.2378,64.2611,64.199,64.2611,52687.0
2016-03-03 14:10:00,82.79,82.85,82.77,82.81,73256.0,64.2533,64.2999,64.2378,64.2688,73256.0
2016-03-03 14:15:00,82.81,82.84,82.78,82.83,65217.0,64.2688,64.2921,64.2455,64.2843,65217.0
2016-03-03 14:20:00,82.83,82.88,82.83,82.85,51604.0,64.2843,64.3231,64.2843,64.2999,51604.0
2016-03-03 14:25:00,82.84,82.9,82.78,82.79,62279.0,64.2921,64.3387,64.2455,64.2533,62279.0
2016-03-03 14:30:00,82.79,82.86,82.7,82.86,53122.0,64.2533,64.3076,64.1834,64.3076,53122.0
2016-03-03 14:35:00,82.85,82.9,82.81,82.9,51661.0,64.2999,64.3387,64.2688,64.3387,51661.0
2016-03-03 14:40:00,82.9,82.93,82.89,82.92,72447.0,64.3387,64.3619,64.3309,64.3542,72447.0
2016-03-03 14:45:00,82.92,82.93,82.84,82.86,71402.0,64.3542,64.3619,64.2921,64.3076,71402.0
2016-03-03 14:50:00,82.87,82.93,82.86,82.87,65970.0,64.3154,64.3619,64.3076,64.3154,65970.0
2016-03-03 14:55:00,82.87,82.88,82.81,82.82,45124.0,64.3154,64.3231,64.2688,64.2766,45124.0
2016-03-03 15:00:00,82.82,82.9,82.82,82.82,69549.0,64.2766,64.3387,64.2766,64.2766,69549.0
2016-03-03 15:05:00,82.82,82.86,82.77,82.77,120166.0,64.2766,64.3076,64.2378,64.2378,120166.0
2016-03-03 15:10:00,82.77,82.78,82.7,82.72,70761.0,64.2378,64.2455,64.1834,64.199,70761.0
2016-03-03 15:15:00,82.71,82.82,82.7,82.81,63554.0,64.1912,64.2766,64.1834,64.2688,63554.0
2016-03-03 15:20:00,82.8,82.8,82.74,82.79,52780.0,64.2611,64.2611,64.2145,64.2533,52780.0
2016-03-03 15:25:00,82.79,82.89,82.77,82.85,75249.0,64.2533,64.3309,64.2378,64.2999,75249.0
2016-03-03 15:30:00,82.84,82.9,82.81,82.89,130888.0,64.2921,64.3387,64.2688,64.3309,130888.0
2016-03-03 15:35:00,82.89,82.92,82.85,82.9,106064.0,64.3309,64.3542,64.2999,64.3387,106064.0
2016-03-03 15:40:00,82.9,82.93,82.87,82.89,115668.0,64.3387,64.3619,64.3154,64.3309,115668.0
2016-03-03 15:45:00,82.88,82.91,82.85,82.89,159836.0,64.3231,64.3464,64.2999,64.3309,159836.0
2016-03-03 15:50:00,82.88,82.9,82.86,82.88,175747.0,64.3231,64.3387,64.3076,64.3231,175747.0
2016-03-03 15:55:00,82.88,82.9,82.83,82.85,407372.0,64.3231,64.3387,64.2843,64.2999,407372.0
2016-03-04 09:30:00,82.62,82.79,82.26,82.44,234161.0,64.1214,64.2533,63.842,63.9817,234161.0
2016-03-04 09:35:00,82.44,82.59,82.42,82.5,135698.0,63.9817,64.0981,63.9661,64.0282,135698.0
2016-03-04 09:40:00,82.5,82.73,82.48,82.69,104097.0,64.0282,64.2067,64.0127,64.1757,104097.0
2016-03-04 09:45:00,82.66,82.79,82.62,82.75,80108.0,64.1524,64.2533,64.1214,64.2222,80108.0
2016-03-04 09:50:00,82.73,82.85,82.58,82.74,133648.0,64.2067,64.2999,64.0903,64.2145,133648.0
2016-03-04 09:55:00,82.74,82.83,82.69,82.82,78322.0,64.2145,64.2843,64.1757,64.2766,78322.0
2016-03-04 10:00:00,82.82,82.84,82.67,82.79,89177.0,64.2766,64.2921,64.1602,64.2533,89177.0
2016-03-04 10:05:00,82.79,82.82,82.74,82.77,62227.0,64.2533,64.2766,64.2145,64.2378,62227.0
2016-03-04 10:10:00,82.78,82.8,82.65,82.8,85122.0,64.2455,64.2611,64.1446,64.2611,85122.0
2016-03-04 10:15:00,82.79,82.83,82.74,82.8,66734.0,64.2533,64.2843,64.2145,64.2611,66734.0
2016-03-04 10:20:00,82.81,82.88,82.74,82.77,96804.0,64.2688,64.3231,64.2145,64.2378,96804.0
2016-03-04 10:25:00,82.77,82.96,82.74,82.9,136402.0,64.2378,64.3852,64.2145,64.3387,136402.0
2016-03-04 10:30:00,82.91,82.96,82.83,82.84,81593.0,64.3464,64.3852,64.2843,64.2921,81593.0
2016-03-04 10:35:00,82.84,82.93,82.84,82.89,104117.0,64.2921,64.3619,64.2921,64.3309,104117.0
2016-03-04 10:40:00,82.9,82.93,82.86,82.91,65624.0,64.3387,64.3619,64.3076,64.3464,65624.0
2016-03-04 10:45:00,82.92,83.0,82.91,83.0,149496.0,64.3542,64.4163,64.3464,64.4163,149496.0
2016-03-04 10:50:00,82.99,83.2,82.97,83.17,519046.0,64.4085,64.5715,64.393,64.5482,519046.0
2016-03-04 10:55:00,83.17,83.2,83.08,83.18,50858.0,64.5482,64.5715,64.4784,64.556,50858.0
2016-03-04 11:00:00,83.19,83.25,83.18,83.23,125274.0,64.5637,64.6103,64.556,64.5948,125274.0
2016-03-04 11:05:00,83.24,83.38,83.22,83.37,117472.0,64.6025,64.7112,64.587,64.7034,117472.0
2016-03-04 11:10:00,83.37,83.4,83.26,83.33,94419.0,64.7034,64.7267,64.6181,64.6724,94419.0
2016-03-04 11:15:00,83.33,83.4,83.33,83.39,89562.0,64.6724,64.7267,64.6724,64.719,89562.0
2016-03-04 11:20:00,83.38,83.38,83.3,83.32,59393.0,64.7112,64.7112,64.6491,64.6646,59393.0
2016-03-04 11:25:00,83.32,83.35,83.15,83.18,61098.0,64.6646,64.6879,64.5327,64.556,61098.0
2016-03-04 11:30:00,83.18,83.21,83.12,83.14,61720.0,64.556,64.5793,64.5094,64.5249,61720.0
2016-03-04 11:35:00,83.14,83.18,83.08,83.09,87976.0,64.5249,64.556,64.4784,64.4861,87976.0
2016-03-04 11:40:00,83.1,83.19,83.06,83.19,38646.0,64.4939,64.5637,64.4628,64.5637,38646.0
2016-03-04 11:45:00,83.18,83.23,83.16,83.2,39450.0,64.556,64.5948,64.5404,64.5715,39450.0
2016-03-04 11:50:00,83.2,83.23,83.11,83.14,92244.0,64.5715,64.5948,64.5016,64.5249,92244.0
2016-03-04 11:55:00,83.14,83.18,83.1,83.17,44862.0,64.5249,64.556,64.4939,64.5482,44862.0
2016-03-04 12:00:00,83.17,83.22,83.16,83.22,68862.0,64.5482,64.587,64.5404,64.587,68862.0
2016-03-04 12:05:00,83.21,83.3,83.21,83.26,115558.0,64.5793,64.6491,64.5793,64.6181,115558.0
2016-03-04 12:10:00,83.27,83.27,83.15,83.16,76936.0,64.6258,64.6258,64.5327,64.5404,76936.0
2016-03-04 12:15:00,83.16,83.16,83.06,83.08,69037.0,64.5404,64.5404,64.4628,64.4784,69037.0
2016-03-04 12:20:00,83.08,83.25,83.07,83.23,146912.0,64.4784,64.6103,64.4706,64.5948,146912.0
2016-03-04 12:25:00,83.23,83.28,83.22,83.24,50775.0,64.5948,64.6336,64.587,64.6025,50775.0
2016-03-04 12:30:00,83.25,83.29,83.21,83.21,51486.0,64.6103,64.6413,64.5793,64.5793,51486.0
2016-03-04 12:35:00,83.21,83.27,83.18,83.18,51424.0,64.5793,64.6258,64.556,64.556,51424.0
2016-03-04 12:40:00,83.19,83.3,83.19,83.27,56921.0,64.5637,64.6491,64.5637,64.6258,56921.0
2016-03-04 12:45:00,83.26,83.32,83.23,83.32,77239.0,64.6181,64.6646,64.5948,64.6646,77239.0
2016-03-04 12:50:00,83.31,83.4,83.28,83.38,59406.0,64.6569,64.7267,64.6336,64.7112,59406.0
2016-03-04 12:55:00,83.38,83.38,83.29,83.35,43705.0,64.7112,64.7112,64.6413,64.6879,43705.0
2016-03-04 13:00:00,83.36,83.37,83.32,83.35,43973.0,64.6957,64.7034,64.6646,64.6879,43973.0
2016-03-04 13:05:00,83.35,83.39,83.33,83.39,61368.0,64.6879,64.719,64.6724,64.719,61368.0
2016-03-04 13:10:00,83.38,83.4,83.36,83.4,68734.0,64.7112,64.7267,64.6957,64.7267,68734.0
2016-03-04 13:15:00,83.4,83.47,83.39,83.45,95151.0,64.7267,64.781,64.719,64.7655,95151.0
2016-03-04 13:20:00,83.44,83.49,83.44,83.49,63113.0,64.7578,64.7966,64.7578,64.7966,63113.0
2016-03-04 13:25:00,83.48,83.5,83.47,83.5,114739.0,64.7888,64.8043,64.781,64.8043,114739.0
2016-03-04 13:30:00,83.5,83.5,83.45,83.45,80518.0,64.8043,64.8043,64.7655,64.7655,80518.0
2016-03-04 13:35:00,83.45,83.5,83.45,83.46,90216.0,64.7655,64.8043,64.7655,64.7733,90216.0
2016-03-04 13:40:00,83.46,83.71,83.46,83.7,245857.0,64.7733,64.9673,64.7733,64.9595,245857.0
2016-03-04 13:45:00,83.7,83.74,83.6,83.61,99158.0,64.9595,64.9906,64.8819,64.8897,99158.0
2016-03-04 13:50:00,83.61,83.65,83.6,83.64,77383.0,64.8897,64.9207,64.8819,64.913,77383.0
2016-03-04 13:55:00,83.63,83.66,83.58,83.65,79263.0,64.9052,64.9285,64.8664,64.9207,79263.0
2016-03-04 14:00:00,83.66,83.68,83.61,83.64,67087.0,64.9285,64.944,64.8897,64.913,67087.0
2016-03-04 14:05:00,83.63,83.68,83.62,83.66,87956.0,64.9052,64.944,64.8975,64.9285,87956.0
2016-03-04 14:10:00,83.66,83.71,83.63,83.68,134853.0,64.9285,64.9673,64.9052,64.944,134853.0
2016-03-04 14:15:00,83.67,83.74,83.67,83.67,140837.0,64.9363,64.9906,64.9363,64.9363,140837.0
2016-03-04 14:20:00,83.66,83.67,83.59,83.65,88221.0,64.9285,64.9363,64.8742,64.9207,88221.0
2016-03-04 14:25:00,83.65,83.66,83.55,83.56,89441.0,64.9207,64.9285,64.8431,64.8509,89441.0
2016-03-04 14:30:00,83.56,83.56,83.42,83.52,103615.0,64.8509,64.8509,64.7422,64.8198,103615.0
2016-03-04 14:35:00,83.51,83.51,83.35,83.36,44970.0,64.8121,64.8121,64.6879,64.6957,44970.0
2016-03-04 14:40:00,83.36,83.41,83.34,83.38,83832.0,64.6957,64.7345,64.6801,64.7112,83832.0
2016-03-04 14:45:00,83.38,83.42,83.33,83.42,62456.0,64.7112,64.7422,64.6724,64.7422,62456.0
2016-03-04 14:50:00,83.41,83.45,83.34,83.34,99674.0,64.7345,64.7655,64.6801,64.6801,99674.0
2016-03-04 14:55:00,83.36,83.43,83.31,83.39,67850.0,64.6957,64.75,64.6569,64.719,67850.0
2016-03-04 15:00:00,83.39,83.4,83.3,83.32,84520.0,64.719,64.7267,64.6491,64.6646,84520.0
2016-03-04 15:05:00,83.33,83.37,83.29,83.36,179680.0,64.6724,64.7034,64.6413,64.6957,179680.0
2016-03-04 15:10:00,83.36,83.39,83.34,83.37,79079.0,64.6957,64.719,64.6801,64.7034,79079.0
2016-03-04 15:15:00,83.36,83.42,83.34,83.42,61138.0,64.6957,64.7422,64.6801,64.7422,61138.0
2016-03-04 15:20:00,83.42,83.43,83.35,83.39,62987.0,64.7422,64.75,64.6879,64.719,62987.0
2016-03-04 15:25:00,83.4,83.48,83.38,83.47,79425.0,64.7267,64.7888,64.7112,64.781,79425.0
2016-03-04 15:30:00,83.46,83.56,83.45,83.53,86606.0,64.7733,64.8509,64.7655,64.8276,86606.0
2016-03-04 15:35:00,83.54,83.55,83.48,83.5,111662.0,64.8354,64.8431,64.7888,64.8043,111662.0
2016-03-04 15:40:00,83.5,83.57,83.49,83.56,147225.0,64.8043,64.8586,64.7966,64.8509,147225.0
2016-03-04 15:45:00,83.56,83.58,83.51,83.51,127613.0,64.8509,64.8664,64.8121,64.8121,127613.0
2016-03-04 15:50:00,83.51,83.52,83.45,83.47,189107.0,64.8121,64.8198,64.7655,64.781,189107.0
2016-03-04 15:55:00,83.47,83.51,83.4,83.46,463049.0,64.781,64.8121,64.7267,64.7733,463049.0
2016-03-07 09:30:00,83.18,83.25,83.07,83.14,315028.0,64.556,64.6103,64.4706,64.5249,315028.0
2016-03-07 09:35:00,83.17,83.33,83.1,83.31,115181.0,64.5482,64.6724,64.4939,64.6569,115181.0
2016-03-07 09:40:00,83.3,83.31,83.13,83.19,94355.0,64.6491,64.6569,64.5172,64.5637,94355.0
2016-03-07 09:45:00,83.21,83.33,83.15,83.32,102651.0,64.5793,64.6724,64.5327,64.6646,102651.0
2016-03-07 09:50:00,83.32,83.46,83.3,83.46,123533.0,64.6646,64.7733,64.6491,64.7733,123533.0
2016-03-07 09:55:00,83.46,83.47,83.34,83.42,94655.0,64.7733,64.781,64.6801,64.7422,94655.0
2016-03-07 10:00:00,83.42,83.46,83.34,83.35,74463.0,64.7422,64.7733,64.6801,64.6879,74463.0
2016-03-07 10:05:00,83.35,83.36,83.29,83.33,91540.0,64.6879,64.6957,64.6413,64.6724,91540.0
2016-03-07 10:10:00,83.33,83.37,83.27,83.27,61674.0,64.6724,64.7034,64.6258,64.6258,61674.0
2016-03-07 10:15:00,83.27,83.28,83.1,83.17,82390.0,64.6258,64.6336,64.4939,64.5482,82390.0
2016-03-07 10:20:00,83.18,83.28,83.11,83.11,80605.0,64.556,64.6336,64.5016,64.5016,80605.0
2016-03-07 10:25:00,83.11,83.18,83.05,83.06,74104.0,64.5016,64.556,64.4551,64.4628,74104.0
2016-03-07 10:30:00,83.06,83.08,83.0,83.03,111966.0,64.4628,64.4784,64.4163,64.4396,111966.0
2016-03-07 10:35:00,83.02,83.1,83.01,83.01,77193.0,64.4318,64.4939,64.424,64.424,77193.0
2016-03-07 10:40:00,83.01,83.13,83.0,83.09,72744.0,64.424,64.5172,64.4163,64.4861,72744.0
2016-03-07 10:45:00,83.08,83.15,83.05,83.15,63141.0,64.4784,64.5327,64.4551,64.5327,63141.0
2016-03-07 10:50:00,83.16,83.26,83.1,83.25,74530.0,64.5404,64.6181,64.4939,64.6103,74530.0
2016-03-07 10:55:00,83.24,83.34,83.23,83.34,88425.0,64.6025,64.6801,64.5948,64.6801,88425.0
2016-03-07 11:00:00,83.34,83.47,83.27,83.46,110909.0,64.6801,64.781,64.6258,64.7733,110909.0
2016-03-07 11:05:00,83.46,83.52,83.43,83.51,100367.0,64.7733,64.8198,64.75,64.8121,100367.0
2016-03-07 11:10:00,83.51,83.56,83.49,83.55,86063.0,64.8121,64.8509,64.7966,64.8431,86063.0
2016-03-07 11:15:00,83.55,83.61,83.52,83.55,114373.0,64.8431,64.8897,64.8198,64.8431,114373.0
2016-03-07 11:20:00,83.55,83.64,83.55,83.61,76846.0,64.8431,64.913,64.8431,64.8897,76846.0
2016-03-07 11:25:00,83.61,83.7,83.6,83.65,112584.0,64.8897,64.9595,64.8819,64.9207,112584.0
2016-03-07 11:30:00,83.65,83.66,83.53,83.6,70755.0,64.9207,64.9285,64.8276,64.8819,70755.0
2016-03-07 11:35:00,83.59,83.69,83.56,83.59,64078.0,64.8742,64.9518,64.8509,64.8742,64078.0
2016-03-07 11:40:00,83.59,83.64,83.53,83.56,79322.0,64.8742,64.913,64.8276,64.8509,79322.0
2016-03-07 11:45:00,83.55,83.62,83.55,83.56,49150.0,64.8431,64.8975,64.8431,64.8509,49150.0
2016-03-07 11:50:00,83.56,83.56,83.43,83.43,60968.0,64.8509,64.8509,64.75,64.75,60968.0
2016-03-07 11:55:00,83.44,83.45,83.37,83.38,48977.0,64.7578,64.7655,64.7034,64.7112,48977.0
2016-03-07 12:00:00,83.37,83.4,83.27,83.28,58966.0,64.7034,64.7267,64.6258,64.6336,58966.0
2016-03-07 12:05:00,83.29,83.29,83.24,83.26,52060.0,64.6413,64.6413,64.6025,64.6181,52060.0
2016-03-07 12:10:00,83.26,83.31,83.19,83.19,49775.0,64.6181,64.6569,64.5637,64.5637,49775.0
2016-03-07 12:15:00,83.2,83.23,83.18,83.22,26472.0,64.5715,64.5948,64.556,64.587,26472.0
2016-03-07 12:20:00,83.22,83.34,83.22,83.32,43702.0,64.587,64.6801,64.587,64.6646,43702.0
2016-03-07 12:25:00,83.32,83.36,83.31,83.31,43036.0,64.6646,64.6957,64.6569,64.6569,43036.0
2016-03-07 12:30:00,83.31,83.33,83.28,83.28,42899.0,64.6569,64.6724,64.6336,64.6336,42899.0
2016-03-07 12:35:00,83.27,83.28,83.2,83.21,35791.0,64.6258,64.6336,64.5715,64.5793,35791.0
2016-03-07 12:40:00,83.21,83.25,83.21,83.23,28874.0,64.5793,64.6103,64.5793,64.5948,28874.0
2016-03-07 12:45:00,83.23,83.29,83.2,83.25,60576.0,64.5948,64.6413,64.5715,64.6103,60576.0
2016-03-07 12:50:00,83.25,83.25,83.21,83.23,20242.0,64.6103,64.6103,64.5793,64.5948,20242.0
2016-03-07 12:55:00,83.23,83.23,83.2,83.23,38357.0,64.5948,64.5948,64.5715,64.5948,38357.0
2016-03-07 13:00:00,83.23,83.35,83.23,83.34,38837.0,64.5948,64.6879,64.5948,64.6801,38837.0
2016-03-07 13:05:00,83.35,83.43,83.34,83.38,37645.0,64.6879,64.75,64.6801,64.7112,37645.0
2016-03-07 13:10:00,83.38,83.41,83.27,83.29,37053.0,64.7112,64.7345,64.6258,64.6413,37053.0
2016-03-07 13:15:00,83.29,83.34,83.25,83.33,85759.0,64.6413,64.6801,64.6103,64.6724,85759.0
2016-03-07 13:20:00,83.33,83.33,83.19,83.21,44447.0,64.6724,64.6724,64.5637,64.5793,44447.0
2016-03-07 13:25:00,83.22,83.29,83.21,83.23,26401.0,64.587,64.6413,64.5793,64.5948,26401.0
2016-03-07 13:30:00,83.24,83.25,83.15,83.2,38689.0,64.6025,64.6103,64.5327,64.5715,38689.0
2016-03-07 13:35:00,83.2,83.21,83.13,83.15,108784.0,64.5715,64.5793,64.5172,64.5327,108784.0
2016-03-07 13:40:00,83.14,83.17,83.11,83.13,61566.0,64.5249,64.5482,64.5016,64.5172,61566.0
2016-03-07 13:45:00,83.12,83.23,83.12,83.19,36681.0,64.5094,64.5948,64.5094,64.5637,36681.0
2016-03-07 13:50:00,83.2,83.26,83.19,83.19,28600.0,64.5715,64.6181,64.5637,64.5637,28600.0
2016-03-07 13:55:00,83.19,83.23,83.16,83.2,54367.0,64.5637,64.5948,64.5404,64.5715,54367.0
2016-03-07 14:00:00,83.19,83.21,83.16,83.16,47497.0,64.5637,64.5793,64.5404,64.5404,47497.0
2016-03-07 14:05:00,83.16,83.21,83.13,83.2,51887.0,64.5404,64.5793,64.5172,64.5715,51887.0
2016-03-07 14:10:00,83.2,83.31,83.2,83.29,84559.0,64.5715,64.6569,64.5715,64.6413,84559.0
2016-03-07 14:15:00,83.28,83.29,83.21,83.24,50129.0,64.6336,64.6413,64.5793,64.6025,50129.0
2016-03-07 14:20:00,83.23,83.32,83.21,83.22,47397.0,64.5948,64.6646,64.5793,64.587,47397.0
2016-03-07 14:25:00,83.22,83.26,83.2,83.23,59158.0,64.587,64.6181,64.5715,64.5948,59158.0
2016-03-07 14:30:00,83.23,83.27,83.2,83.2,36251.0,64.5948,64.6258,64.5715,64.5715,36251.0
2016-03-07 14:35:00,83.2,83.25,83.19,83.25,59475.0,64.5715,64.6103,64.5637,64.6103,59475.0
2016-03-07 14:40:00,83.24,83.26,83.21,83.22,52017.0,64.6025,64.6181,64.5793,64.587,52017.0
2016-03-07 14:45:00,83.24,83.3,83.23,83.25,47156.0,64.6025,64.6491,64.5948,64.6103,47156.0
2016-03-07 14:50:00,83.25,83.34,83.25,83.34,42575.0,64.6103,64.6801,64.6103,64.6801,42575.0
2016-03-07 14:55:00,83.33,83.36,83.29,83.3,33412.0,64.6724,64.6957,64.6413,64.6491,33412.0
2016-03-07 15:00:00,83.3,83.31,83.19,83.2,30521.0,64.6491,64.6569,64.5637,64.5715,30521.0
2016-03-07 15:05:00,83.19,83.21,83.14,83.15,54148.0,64.5637,64.5793,64.5249,64.5327,54148.0
2016-03-07 15:10:00,83.15,83.2,83.14,83.14,88478.0,64.5327,64.5715,64.5249,64.5249,88478.0
2016-03-07 15:15:00,83.15,83.21,83.14,83.19,78437.0,64.5327,64.5793,64.5249,64.5637,78437.0
2016-03-07 15:20:00,83.21,83.22,83.12,83.22,46023.0,64.5793,64.587,64.5094,64.587,46023.0
2016-03-07 15:25:00,83.22,83.24,83.18,83.21,57118.0,64.587,64.6025,64.556,64.5793,57118.0
2016-03-07 15:30:00,83.21,83.26,83.17,83.25,86113.0,64.5793,64.6181,64.5482,64.6103,86113.0
2016-03-07 15:35:00,83.26,83.34,83.24,83.24,64305.0,64.6181,64.6801,64.6025,64.6025,64305.0
2016-03-07 15:40:00,83.25,83.29,83.23,83.24,94160.0,64.6103,64.6413,64.5948,64.6025,94160.0
2016-03-07 15:45:00,83.24,83.29,83.09,83.1,111449.0,64.6025,64.6413,64.4861,64.4939,111449.0
2016-03-07 15:50:00,83.1,83.15,83.09,83.12,109074.0,64.4939,64.5327,64.4861,64.5094,109074.0
2016-03-07 15:55:00,83.11,83.11,83.01,83.1,282587.0,64.5016,64.5016,64.424,64.4939,282587.0
2016-03-08 09:30:00,82.97,83.0,82.7,82.83,179974.0,64.393,64.4163,64.1834,64.2843,179974.0
2016-03-08 09:35:00,82.77,82.84,82.67,82.78,67604.0,64.2378,64.2921,64.1602,64.2455,67604.0
2016-03-08 09:40:00,82.76,82.95,82.68,82.88,79739.0,64.23,64.3775,64.1679,64.3231,79739.0
2016-03-08 09:45:00,82.87,82.95,82.82,82.92,76434.0,64.3154,64.3775,64.2766,64.3542,76434.0
2016-03-08 09:50:00,82.92,82.96,82.82,82.93,95000.0,64.3542,64.3852,64.2766,64.3619,95000.0
2016-03-08 09:55:00,82.91,83.04,82.9,83.02,64415.0,64.3464,64.4473,64.3387,64.4318,64415.0
2016-03-08 10:00:00,83.02,83.08,82.97,83.05,117727.0,64.4318,64.4784,64.393,64.4551,117727.0
2016-03-08 10:05:00,83.05,83.14,83.05,83.08,78306.0,64.4551,64.5249,64.4551,64.4784,78306.0
2016-03-08 10:10:00,83.06,83.11,83.0,83.05,74984.0,64.4628,64.5016,64.4163,64.4551,74984.0
2016-03-08 10:15:00,83.05,83.09,82.97,83.07,85501.0,64.4551,64.4861,64.393,64.4706,85501.0
2016-03-08 10:20:00,83.07,83.11,82.98,83.01,78072.0,64.4706,64.5016,64.4008,64.424,78072.0
2016-03-08 10:25:00,83.0,83.11,82.99,83.1,117668.0,64.4163,64.5016,64.4085,64.4939,117668.0
2016-03-08 10:30:00,83.1,83.14,83.08,83.11,84451.0,64.4939,64.5249,64.4784,64.5016,84451.0
2016-03-08 10:35:00,83.1,83.11,83.02,83.09,109923.0,64.4939,64.5016,64.4318,64.4861,109923.0
2016-03-08 10:40:00,83.08,83.08,83.01,83.07,52889.0,64.4784,64.4784,64.424,64.4706,52889.0
2016-03-08 10:45:00,83.06,83.1,82.97,82.99,64311.0,64.4628,64.4939,64.393,64.4085,64311.0
2016-03-08 10:50:00,82.99,83.02,82.95,82.98,60212.0,64.4085,64.4318,64.3775,64.4008,60212.0
2016-03-08 10:55:00,82.99,83.03,82.97,83.0,61787.0,64.4085,64.4396,64.393,64.4163,61787.0
2016-03-08 11:00:00,83.01,83.1,83.01,83.05,63652.0,64.424,64.4939,64.424,64.4551,63652.0
2016-03-08 11:05:00,83.06,83.08,83.03,83.07,67928.0,64.4628,64.4784,64.4396,64.4706,67928.0
2016-03-08 11:10:00,83.07,83.21,83.07,83.2,141652.0,64.4706,64.5793,64.4706,64.5715,141652.0
2016-03-08 11:15:00,83.2,83.21,83.16,83.2,57484.0,64.5715,64.5793,64.5404,64.5715,57484.0
2016-03-08 11:20:00,83.2,83.35,83.19,83.32,83263.0,64.5715,64.6879,64.5637,64.6646,83263.0
2016-03-08 11:25:00,83.33,83.41,83.31,83.31,73409.0,64.6724,64.7345,64.6569,64.6569,73409.0
2016-03-08 11:30:00,83.31,83.43,83.3,83.36,67140.0,64.6569,64.75,64.6491,64.6957,67140.0
2016-03-08 11:35:00,83.37,83.49,83.36,83.48,71246.0,64.7034,64.7966,64.6957,64.7888,71246.0
2016-03-08 11:40:00,83.48,83.6,83.46,83.59,96641.0,64.7888,64.8819,64.7733,64.8742,96641.0
2016-03-08 11:45:00,83.59,83.69,83.56,83.57,64238.0,64.8742,64.9518,64.8509,64.8586,64238.0
2016-03-08 11:50:00,83.57,83.64,83.52,83.57,61276.0,64.8586,64.913,64.8198,64.8586,61276.0
2016-03-08 11:55:00,83.57,83.6,83.51,83.56,65361.0,64.8586,64.8819,64.8121,64.8509,65361.0
2016-03-08 12:00:00,83.56,83.64,83.55,83.6,47937.0,64.8509,64.913,64.8431,64.8819,47937.0
2016-03-08 12:05:00,83.61,83.66,83.59,83.64,63040.0,64.8897,64.9285,64.8742,64.913,63040.0
2016-03-08 12:10:00,83.64,83.69,83.63,83.68,48955.0,64.913,64.9518,64.9052,64.944,48955.0
2016-03-08 12:15:00,83.68,83.75,83.67,83.69,97370.0,64.944,64.9983,64.9363,64.9518,97370.0
2016-03-08 12:20:00,83.68,83.73,83.63,83.67,64387.0,64.944,64.9828,64.9052,64.9363,64387.0
2016-03-08 12:25:00,83.67,83.72,83.65,83.65,78720.0,64.9363,64.9751,64.9207,64.9207,78720.0
2016-03-08 12:30:00,83.64,83.67,83.59,83.6,42811.0,64.913,64.9363,64.8742,64.8819,42811.0
2016-03-08 12:35:00,83.59,83.6,83.55,83.57,38072.0,64.8742,64.8819,64.8431,64.8586,38072.0
2016-03-08 12:40:00,83.56,83.63,83.51,83.58,47428.0,64.8509,64.9052,64.8121,64.8664,47428.0
2016-03-08 12:45:00,83.58,83.62,83.53,83.61,45086.0,64.8664,64.8975,64.8276,64.8897,45086.0
2016-03-08 12:50:00,83.61,83.61,83.54,83.56,32670.0,64.8897,64.8897,64.8354,64.8509,32670.0
2016-03-08 12:55:00,83.57,83.66,83.57,83.63,40216.0,64.8586,64.9285,64.8586,64.9052,40216.0
2016-03-08 13:00:00,83.63,83.64,83.59,83.63,41153.0,64.9052,64.913,64.8742,64.9052,41153.0
2016-03-08 13:05:00,83.62,83.62,83.48,83.48,55072.0,64.8975,64.8975,64.7888,64.7888,55072.0
2016-03-08 13:10:00,83.48,83.5,83.43,83.44,45442.0,64.7888,64.8043,64.75,64.7578,45442.0
2016-03-08 13:15:00,83.43,83.5,83.38,83.45,85343.0,64.75,64.8043,64.7112,64.7655,85343.0
2016-03-08 13:20:00,83.45,83.51,83.43,83.44,48977.0,64.7655,64.8121,64.75,64.7578,48977.0
2016-03-08 13:25:00,83.43,83.49,83.42,83.44,28143.0,64.75,64.7966,64.7422,64.7578,28143.0
2016-03-08 13:30:00,83.45,83.51,83.45,83.48,29864.0,64.7655,64.8121,64.7655,64.7888,29864.0
2016-03-08 13:35:00,83.47,83.58,83.45,83.51,47976.0,64.781,64.8664,64.7655,64.8121,47976.0
2016-03-08 13:40:00,83.51,83.52,83.49,83.5,15438.0,64.8121,64.8198,64.7966,64.8043,15438.0
2016-03-08 13:45:00,83.51,83.51,83.44,83.46,50453.0,64.8121,64.8121,64.7578,64.7733,50453.0
2016-03-08 13:50:00,83.46,83.48,83.42,83.42,44651.0,64.7733,64.7888,64.7422,64.7422,44651.0
2016-03-08 13:55:00,83.42,83.48,83.41,83.47,52104.0,64.7422,64.7888,64.7345,64.781,52104.0
2016-03-08 14:00:00,83.47,83.51,83.44,83.5,64575.0,64.781,64.8121,64.7578,64.8043,64575.0
2016-03-08 14:05:00,83.51,83.55,83.48,83.51,60838.0,64.8121,64.8431,64.7888,64.8121,60838.0
2016-03-08 14:10:00,83.5,83.51,83.43,83.43,53193.0,64.8043,64.8121,64.75,64.75,53193.0
2016-03-08 14:15:00,83.43,83.45,83.41,83.42,40857.0,64.75,64.7655,64.7345,64.7422,40857.0
2016-03-08 14:20:00,83.42,83.43,83.32,83.32,43014.0,64.7422,64.75,64.6646,64.6646,43014.0
2016-03-08 14:25:00,83.31,83.32,83.26,83.3,54603.0,64.6569,64.6646,64.6181,64.6491,54603.0
2016-03-08 14:30:00,83.3,83.34,83.26,83.32,59146.0,64.6491,64.6801,64.6181,64.6646,59146.0
2016-03-08 14:35:00,83.32,83.33,83.26,83.32,58452.0,64.6646,64.6724,64.6181,64.6646,58452.0
2016-03-08 14:40:00,83.32,83.33,83.28,83.31,232577.0,64.6646,64.6724,64.6336,64.6569,232577.0
2016-03-08 14:45:00,83.3,83.31,83.26,83.26,70094.0,64.6491,64.6569,64.6181,64.6181,70094.0
2016-03-08 14:50:00,83.26,83.34,83.22,83.31,64486.0,64.6181,64.6801,64.587,64.6569,64486.0
2016-03-08 14:55:00,83.31,83.32,83.28,83.29,76361.0,64.6569,64.6646,64.6336,64.6413,76361.0
2016-03-08 15:00:00,83.29,83.31,83.21,83.25,85741.0,64.6413,64.6569,64.5793,64.6103,85741.0
2016-03-08 15:05:00,83.25,83.29,83.18,83.18,103956.0,64.6103,64.6413,64.556,64.556,103956.0
2016-03-08 15:10:00,83.18,83.23,83.13,83.15,120213.0,64.556,64.5948,64.5172,64.5327,120213.0
2016-03-08 15:15:00,83.15,83.17,83.04,83.09,122658.0,64.5327,64.5482,64.4473,64.4861,122658.0
2016-03-08 15:20:00,83.08,83.13,83.06,83.1,80459.0,64.4784,64.5172,64.4628,64.4939,80459.0
2016-03-08 15:25:00,83.09,83.11,82.98,82.99,82744.0,64.4861,64.5016,64.4008,64.4085,82744.0
2016-03-08 15:30:00,82.98,83.06,82.97,83.04,148289.0,64.4008,64.4628,64.393,64.4473,148289.0
2016-03-08 15:35:00,83.04,83.08,83.01,83.03,186400.0,64.4473,64.4784,64.424,64.4396,186400.0
2016-03-08 15:40:00,83.03,83.14,83.01,83.14,160725.0,64.4396,64.5249,64.424,64.5249,160725.0
2016-03-08 15:45:00,83.13,83.14,83.04,83.08,197961.0,64.5172,64.5249,64.4473,64.4784,197961.0
2016-03-08 15:50:00,83.08,83.13,83.02,83.05,169306.0,64.4784,64.5172,64.4318,64.4551,169306.0
2016-03-08 15:55:00,83.04,83.1,82.97,83.07,482816.0,64.4473,64.4939,64.393,64.4706,482816.0
2016-03-09 09:30:00,83.3,83.43,83.12,83.36,220805.0,64.6491,64.75,64.5094,64.6957,220805.0
2016-03-09 09:35:00,83.36,83.51,83.31,83.44,107924.0,64.6957,64.8121,64.6569,64.7578,107924.0
2016-03-09 09:40:00,83.43,83.69,83.36,83.67,80900.0,64.75,64.9518,64.6957,64.9363,80900.0
2016-03-09 09:45:00,83.64,83.69,83.49,83.53,157764.0,64.913,64.9518,64.7966,64.8276,157764.0
2016-03-09 09:50:00,83.53,83.69,83.52,83.69,172201.0,64.8276,64.9518,64.8198,64.9518,172201.0
2016-03-09 09:55:00,83.68,83.69,83.48,83.51,199979.0,64.944,64.9518,64.7888,64.8121,199979.0
2016-03-09 10:00:00,83.52,83.54,83.39,83.49,99032.0,64.8198,64.8354,64.719,64.7966,99032.0
2016-03-09 10:05:00,83.5,83.57,83.36,83.41,83859.0,64.8043,64.8586,64.6957,64.7345,83859.0
2016-03-09 10:10:00,83.42,83.43,83.27,83.33,132842.0,64.7422,64.75,64.6258,64.6724,132842.0
2016-03-09 10:15:00,83.33,83.36,83.23,83.27,63898.0,64.6724,64.6957,64.5948,64.6258,63898.0
2016-03-09 10:20:00,83.28,83.45,83.26,83.41,63880.0,64.6336,64.7655,64.6181,64.7345,63880.0
2016-03-09 10:25:00,83.4,83.47,83.3,83.36,46350.0,64.7267,64.781,64.6491,64.6957,46350.0
2016-03-09 10:30:00,83.37,83.39,83.27,83.36,70899.0,64.7034,64.719,64.6258,64.6957,70899.0
2016-03-09 10:35:00,83.37,83.45,83.34,83.39,72256.0,64.7034,64.7655,64.6801,64.719,72256.0
2016-03-09 10:40:00,83.39,83.4,83.32,83.32,46190.0,64.719,64.7267,64.6646,64.6646,46190.0
2016-03-09 10:45:00,83.32,83.37,83.3,83.32,50536.0,64.6646,64.7034,64.6491,64.6646,50536.0
2016-03-09 10:50:00,83.31,83.31,83.06,83.09,118979.0,64.6569,64.6569,64.4628,64.4861,118979.0
2016-03-09 10:55:00,83.09,83.11,83.0,83.08,117842.0,64.4861,64.5016,64.4163,64.4784,117842.0
2016-03-09 11:00:00,83.08,83.1,82.97,83.0,123909.0,64.4784,64.4939,64.393,64.4163,123909.0
2016-03-09 11:05:00,83.0,83.04,82.98,83.01,71106.0,64.4163,64.4473,64.4008,64.424,71106.0
2016-03-09 11:10:00,83.0,83.06,82.93,82.97,131438.0,64.4163,64.4628,64.3619,64.393,131438.0
2016-03-09 11:15:00,82.97,83.11,82.96,83.09,80070.0,64.393,64.5016,64.3852,64.4861,80070.0
2016-03-09 11:20:00,83.1,83.14,83.07,83.11,90709.0,64.4939,64.5249,64.4706,64.5016,90709.0
2016-03-09 11:25:00,83.12,83.27,83.11,83.27,83850.0,64.5094,64.6258,64.5016,64.6258,83850.0
2016-03-09 11:30:00,83.28,83.28,83.12,83.13,63532.0,64.6336,64.6336,64.5094,64.5172,63532.0
2016-03-09 11:35:00,83.14,83.28,83.13,83.23,42830.0,64.5249,64.6336,64.5172,64.5948,42830.0
2016-03-09 11:40:00,83.22,83.22,83.15,83.2,45796.0,64.587,64.587,64.5327,64.5715,45796.0
2016-03-09 11:45:00,83.19,83.2,83.1,83.17,53746.0,64.5637,64.5715,64.4939,64.5482,53746.0
2016-03-09 11:50:00,83.17,83.22,83.15,83.19,53388.0,64.5482,64.587,64.5327,64.5637,53388.0
2016-03-09 11:55:00,83.2,83.3,83.19,83.28,61650.0,64.5715,64.6491,64.5637,64.6336,61650.0
2016-03-09 12:00:00,83.27,83.28,83.19,83.21,45606.0,64.6258,64.6336,64.5637,64.5793,45606.0
2016-03-09 12:05:00,83.21,83.21,83.05,83.08,73910.0,64.5793,64.5793,64.4551,64.4784,73910.0
2016-03-09 12:10:00,83.07,83.13,83.04,83.1,44916.0,64.4706,64.5172,64.4473,64.4939,44916.0
2016-03-09 12:15:00,83.11,83.17,83.1,83.17,27467.0,64.5016,64.5482,64.4939,64.5482,27467.0
2016-03-09 12:20:00,83.17,83.2,83.14,83.19,25703.0,64.5482,64.5715,64.5249,64.5637,25703.0
2016-03-09 12:25:00,83.19,83.2,83.1,83.11,39183.0,64.5637,64.5715,64.4939,64.5016,39183.0
2016-03-09 12:30:00,83.12,83.14,83.05,83.09,36652.0,64.5094,64.5249,64.4551,64.4861,36652.0
2016-03-09 12:35:00,83.09,83.15,83.09,83.13,48221.0,64.4861,64.5327,64.4861,64.5172,48221.0
2016-03-09 12:40:00,83.12,83.12,83.05,83.05,47602.0,64.5094,64.5094,64.4551,64.4551,47602.0
2016-03-09 12:45:00,83.04,83.05,83.0,83.03,41504.0,64.4473,64.4551,64.4163,64.4396,41504.0
2016-03-09 12:50:00,83.03,83.1,83.02,83.07,24966.0,64.4396,64.4939,64.4318,64.4706,24966.0
2016-03-09 12:55:00,83.07,83.09,83.04,83.05,38481.0,64.4706,64.4861,64.4473,64.4551,38481.0
2016-03-09 13:00:00,83.06,83.07,83.03,83.06,36592.0,64.4628,64.4706,64.4396,64.4628,36592.0
2016-03-09 13:05:00,83.07,83.07,83.01,83.03,30623.0,64.4706,64.4706,64.424,64.4396,30623.0
2016-03-09 13:10:00,83.04,83.08,83.04,83.06,20352.0,64.4473,64.4784,64.4473,64.4628,20352.0
2016-03-09 13:15:00,83.06,83.07,83.01,83.01,32704.0,64.4628,64.4706,64.424,64.424,32704.0
2016-03-09 13:20:00,83.02,83.02,82.95,82.98,47986.0,64.4318,64.4318,64.3775,64.4008,47986.0
2016-03-09 13:25:00,82.99,83.02,82.9,82.91,67304.0,64.4085,64.4318,64.3387,64.3464,67304.0
2016-03-09 13:30:00,82.9,83.02,82.88,83.02,49977.0,64.3387,64.4318,64.3231,64.4318,49977.0
2016-03-09 13:35:00,83.02,83.06,83.01,83.06,32797.0,64.4318,64.4628,64.424,64.4628,32797.0
2016-03-09 13:40:00,83.06,83.06,83.01,83.04,23980.0,64.4628,64.4628,64.424,64.4473,23980.0
2016-03-09 13:45:00,83.04,83.1,83.04,83.08,43960.0,64.4473,64.4939,64.4473,64.4784,43960.0
2016-03-09 13:50:00,83.08,83.1,83.03,83.03,35599.0,64.4784,64.4939,64.4396,64.4396,35599.0
2016-03-09 13:55:00,83.04,83.1,82.99,83.05,47046.0,64.4473,64.4939,64.4085,64.4551,47046.0
2016-03-09 14:00:00,83.05,83.08,82.99,83.02,33468.0,64.4551,64.4784,64.4085,64.4318,33468.0
2016-03-09 14:05:00,83.03,83.07,83.01,83.07,62881.0,64.4396,64.4706,64.424,64.4706,62881.0
2016-03-09 14:10:00,83.07,83.1,83.02,83.05,34220.0,64.4706,64.4939,64.4318,64.4551,34220.0
2016-03-09 14:15:00,83.05,83.09,83.03,83.08,47246.0,64.4551,64.4861,64.4396,64.4784,47246.0
2016-03-09 14:20:00,83.08,83.09,83.02,83.05,45548.0,64.4784,64.4861,64.4318,64.4551,45548.0
2016-03-09 14:25:00,83.04,83.1,83.02,83.07,60022.0,64.4473,64.4939,64.4318,64.4706,60022.0
2016-03-09 14:30:00,83.07,83.09,82.94,82.95,50436.0,64.4706,64.4861,64.3697,64.3775,50436.0
2016-03-09 14:35:00,82.94,83.04,82.93,83.02,78875.0,64.3697,64.4473,64.3619,64.4318,78875.0
2016-03-09 14:40:00,83.02,83.08,83.0,83.03,53030.0,64.4318,64.4784,64.4163,64.4396,53030.0
2016-03-09 14:45:00,83.03,83.09,83.02,83.05,41984.0,64.4396,64.4861,64.4318,64.4551,41984.0
2016-03-09 14:50:00,83.06,83.08,83.0,83.02,39016.0,64.4628,64.4784,64.4163,64.4318,39016.0
2016-03-09 14:55:00,83.02,83.03,82.98,83.0,45913.0,64.4318,64.4396,64.4008,64.4163,45913.0
2016-03-09 15:00:00,83.0,83.01,82.95,82.98,113742.0,64.4163,64.424,64.3775,64.4008,113742.0
2016-03-09 15:05:00,82.98,83.03,82.9,82.92,70640.0,64.4008,64.4396,64.3387,64.3542,70640.0
2016-03-09 15:10:00,82.91,82.95,82.86,82.87,55823.0,64.3464,64.3775,64.3076,64.3154,55823.0
2016-03-09 15:15:00,82.87,82.89,82.77,82.78,100634.0,64.3154,64.3309,64.2378,64.2455,100634.0
2016-03-09 15:20:00,82.79,82.8,82.68,82.7,132027.0,64.2533,64.2611,64.1679,64.1834,132027.0
2016-03-09 15:25:00,82.7,82.87,82.7,82.87,186497.0,64.1834,64.3154,64.1834,64.3154,186497.0
2016-03-09 15:30:00,82.86,82.89,82.73,82.87,123225.0,64.3076,64.3309,64.2067,64.3154,123225.0
2016-03-09 15:35:00,82.87,82.92,82.84,82.87,105764.0,64.3154,64.3542,64.2921,64.3154,105764.0
2016-03-09 15:40:00,82.87,82.92,82.83,82.87,176544.0,64.3154,64.3542,64.2843,64.3154,176544.0
2016-03-09 15:45:00,82.88,82.89,82.79,82.81,155582.0,64.3231,64.3309,64.2533,64.2688,155582.0
2016-03-09 15:50:00,82.8,82.83,82.76,82.77,211495.0,64.2611,64.2843,64.23,64.2378,211495.0
2016-03-09 15:55:00,82.77,82.94,82.7,82.94,726627.0,64.2378,64.3697,64.1834,64.3697,726627.0
2016-03-10 09:30:00,83.13,83.23,82.85,82.95,210234.0,64.5172,64.5948,64.2999,64.3775,210234.0
2016-03-10 09:35:00,82.94,83.1,82.86,83.09,90062.0,64.3697,64.4939,64.3076,64.4861,90062.0
2016-03-10 09:40:00,83.08,83.09,82.92,82.95,112477.0,64.4784,64.4861,64.3542,64.3775,112477.0
2016-03-10 09:45:00,82.95,83.14,82.94,83.13,112953.0,64.3775,64.5249,64.3697,64.5172,112953.0
2016-03-10 09:50:00,83.13,83.14,82.97,83.1,142590.0,64.5172,64.5249,64.393,64.4939,142590.0
2016-03-10 09:55:00,83.1,83.23,83.04,83.11,132818.0,64.4939,64.5948,64.4473,64.5016,132818.0
2016-03-10 10:00:00,83.11,83.2,83.09,83.15,77845.0,64.5016,64.5715,64.4861,64.5327,77845.0
2016-03-10 10:05:00,83.16,83.19,83.07,83.09,65078.0,64.5404,64.5637,64.4706,64.4861,65078.0
2016-03-10 10:10:00,83.09,83.11,83.01,83.02,66272.0,64.4861,64.5016,64.424,64.4318,66272.0
2016-03-10 10:15:00,83.03,83.09,82.98,83.01,75938.0,64.4396,64.4861,64.4008,64.424,75938.0
2016-03-10 10:20:00,83.01,83.07,82.93,82.96,62263.0,64.424,64.4706,64.3619,64.3852,62263.0
2016-03-10 10:25:00,82.97,82.97,82.85,82.89,58482.0,64.393,64.393,64.2999,64.3309,58482.0
2016-03-10 10:30:00,82.89,82.9,82.75,82.76,111557.0,64.3309,64.3387,64.2222,64.23,111557.0
2016-03-10 10:35:00,82.76,82.8,82.64,82.75,113725.0,64.23,64.2611,64.1369,64.2222,113725.0
2016-03-10 10:40:00,82.77,82.77,82.62,82.64,134202.0,64.2378,64.2378,64.1214,64.1369,134202.0
2016-03-10 10:45:00,82.65,82.75,82.58,82.58,97059.0,64.1446,64.2222,64.0903,64.0903,97059.0
2016-03-10 10:50:00,82.57,82.59,82.52,82.59,82077.0,64.0826,64.0981,64.0437,64.0981,82077.0
2016-03-10 10:55:00,82.58,82.58,82.38,82.4,99229.0,64.0903,64.0903,63.9351,63.9506,99229.0
2016-03-10 11:00:00,82.41,82.44,82.3,82.35,72462.0,63.9584,63.9817,63.873,63.9118,72462.0
2016-03-10 11:05:00,82.34,82.52,82.32,82.5,97769.0,63.904,64.0437,63.8885,64.0282,97769.0
2016-03-10 11:10:00,82.49,82.64,82.47,82.64,89572.0,64.0205,64.1369,64.0049,64.1369,89572.0
2016-03-10 11:15:00,82.65,82.68,82.55,82.59,73070.0,64.1446,64.1679,64.067,64.0981,73070.0
2016-03-10 11:20:00,82.58,82.59,82.37,82.38,86273.0,64.0903,64.0981,63.9273,63.9351,86273.0
2016-03-10 11:25:00,82.38,82.39,82.26,82.31,102948.0,63.9351,63.9429,63.842,63.8808,102948.0
2016-03-10 11:30:00,82.31,82.32,82.09,82.17,107980.0,63.8808,63.8885,63.71,63.7721,107980.0
2016-03-10 11:35:00,82.17,82.38,82.13,82.33,63526.0,63.7721,63.9351,63.7411,63.8963,63526.0
2016-03-10 11:40:00,82.33,82.35,82.23,82.23,78404.0,63.8963,63.9118,63.8187,63.8187,78404.0
2016-03-10 11:45:00,82.23,82.33,82.22,82.33,56567.0,63.8187,63.8963,63.8109,63.8963,56567.0
2016-03-10 11:50:00,82.34,82.37,82.22,82.22,59717.0,63.904,63.9273,63.8109,63.8109,59717.0
2016-03-10 11:55:00,82.21,82.36,82.2,82.27,81923.0,63.8032,63.9196,63.7954,63.8497,81923.0
2016-03-10 12:00:00,82.28,82.4,82.24,82.25,98924.0,63.8575,63.9506,63.8264,63.8342,98924.0
2016-03-10 12:05:00,82.25,82.34,82.24,82.28,77703.0,63.8342,63.904,63.8264,63.8575,77703.0
2016-03-10 12:10:00,82.28,82.29,82.23,82.24,76926.0,63.8575,63.8652,63.8187,63.8264,76926.0
2016-03-10 12:15:00,82.24,82.26,82.1,82.14,148995.0,63.8264,63.842,63.7178,63.7488,148995.0
2016-03-10 12:20:00,82.13,82.14,82.0,82.01,77556.0,63.7411,63.7488,63.6402,63.6479,77556.0
2016-03-10 12:25:00,82.01,82.06,82.0,82.06,130915.0,63.6479,63.6867,63.6402,63.6867,130915.0
2016-03-10 12:30:00,82.06,82.16,82.0,82.0,133549.0,63.6867,63.7643,63.6402,63.6402,133549.0
2016-03-10 12:35:00,82.01,82.01,81.87,81.89,96169.0,63.6479,63.6479,63.5393,63.5548,96169.0
2016-03-10 12:40:00,81.9,81.94,81.82,81.83,92899.0,63.5626,63.5936,63.5005,63.5082,92899.0
2016-03-10 12:45:00,81.83,81.9,81.82,81.87,90377.0,63.5082,63.5626,63.5005,63.5393,90377.0
2016-03-10 12:50:00,81.87,81.93,81.86,81.87,95686.0,63.5393,63.5858,63.5315,63.5393,95686.0
2016-03-10 12:55:00,81.86,81.93,81.85,81.9,69431.0,63.5315,63.5858,63.5238,63.5626,69431.0
2016-03-10 13:00:00,81.89,81.92,81.82,81.82,73353.0,63.5548,63.5781,63.5005,63.5005,73353.0
2016-03-10 13:05:00,81.83,81.84,81.75,81.77,55083.0,63.5082,63.516,63.4461,63.4617,55083.0
2016-03-10 13:10:00,81.77,81.86,81.76,81.84,51071.0,63.4617,63.5315,63.4539,63.516,51071.0
2016-03-10 13:15:00,81.85,81.94,81.85,81.92,98391.0,63.5238,63.5936,63.5238,63.5781,98391.0
2016-03-10 13:20:00,81.93,81.93,81.87,81.89,75014.0,63.5858,63.5858,63.5393,63.5548,75014.0
2016-03-10 13:25:00,81.9,81.93,81.86,81.91,109918.0,63.5626,63.5858,63.5315,63.5703,109918.0
2016-03-10 13:30:00,81.91,81.91,81.87,81.91,66607.0,63.5703,63.5703,63.5393,63.5703,66607.0
2016-03-10 13:35:00,81.92,81.94,81.9,81.94,66621.0,63.5781,63.5936,63.5626,63.5936,66621.0
2016-03-10 13:40:00,81.94,81.97,81.89,81.96,64050.0,63.5936,63.6169,63.5548,63.6091,64050.0
2016-03-10 13:45:00,81.95,82.05,81.95,82.04,92919.0,63.6014,63.679,63.6014,63.6712,92919.0
2016-03-10 13:50:00,82.05,82.12,82.05,82.12,47564.0,63.679,63.7333,63.679,63.7333,47564.0
2016-03-10 13:55:00,82.11,82.17,82.06,82.06,126323.0,63.7255,63.7721,63.6867,63.6867,126323.0
2016-03-10 14:00:00,82.06,82.11,82.03,82.11,74485.0,63.6867,63.7255,63.6635,63.7255,74485.0
2016-03-10 14:05:00,82.11,82.13,82.0,82.02,88951.0,63.7255,63.7411,63.6402,63.6557,88951.0
2016-03-10 14:10:00,82.02,82.11,82.01,82.09,52937.0,63.6557,63.7255,63.6479,63.71,52937.0
2016-03-10 14:15:00,82.1,82.2,82.09,82.15,71650.0,63.7178,63.7954,63.71,63.7566,71650.0
2016-03-10 14:20:00,82.14,82.16,82.12,82.14,91076.0,63.7488,63.7643,63.7333,63.7488,91076.0
2016-03-10 14:25:00,82.15,82.21,82.11,82.11,94251.0,63.7566,63.8032,63.7255,63.7255,94251.0
2016-03-10 14:30:00,82.11,82.13,82.02,82.06,69938.0,63.7255,63.7411,63.6557,63.6867,69938.0
2016-03-10 14:35:00,82.06,82.09,82.05,82.09,39435.0,63.6867,63.71,63.679,63.71,39435.0
2016-03-10 14:40:00,82.09,82.21,82.06,82.2,135378.0,63.71,63.8032,63.6867,63.7954,135378.0
2016-03-10 14:45:00,82.2,82.26,82.18,82.26,108830.0,63.7954,63.842,63.7799,63.842,108830.0
2016-03-10 14:50:00,82.26,82.36,82.23,82.31,75993.0,63.842,63.9196,63.8187,63.8808,75993.0
2016-03-10 14:55:00,82.31,82.32,82.25,82.3,46426.0,63.8808,63.8885,63.8342,63.873,46426.0
2016-03-10 15:00:00,82.3,82.33,82.2,82.2,98886.0,63.873,63.8963,63.7954,63.7954,98886.0
2016-03-10 15:05:00,82.2,82.32,82.2,82.31,75435.0,63.7954,63.8885,63.7954,63.8808,75435.0
2016-03-10 15:10:00,82.31,82.32,82.2,82.29,129619.0,63.8808,63.8885,63.7954,63.8652,129619.0
2016-03-10 15:15:00,82.3,82.38,82.28,82.31,129158.0,63.873,63.9351,63.8575,63.8808,129158.0
2016-03-10 15:20:00,82.31,82.33,82.25,82.28,86249.0,63.8808,63.8963,63.8342,63.8575,86249.0
2016-03-10 15:25:00,82.28,82.45,82.27,82.41,171792.0,63.8575,63.9894,63.8497,63.9584,171792.0
2016-03-10 15:30:00,82.41,82.42,82.35,82.38,162998.0,63.9584,63.9661,63.9118,63.9351,162998.0
2016-03-10 15:35:00,82.38,82.39,82.28,82.32,173224.0,63.9351,63.9429,63.8575,63.8885,173224.0
2016-03-10 15:40:00,82.32,82.37,82.23,82.25,272715.0,63.8885,63.9273,63.8187,63.8342,272715.0
2016-03-10 15:45:00,82.25,82.27,82.21,82.25,212435.0,63.8342,63.8497,63.8032,63.8342,212435.0
2016-03-10 15:50:00,82.24,82.28,82.23,82.26,309657.0,63.8264,63.8575,63.8187,63.842,309657.0
2016-03-10 15:55:00,82.25,82.27,82.1,82.27,1119023.0,63.8342,63.8497,63.7178,63.8497,1119023.0
2016-03-11 09:30:00,82.75,82.8,82.37,82.47,214078.0,64.2222,64.2611,63.9273,64.0049,214078.0
2016-03-11 09:35:00,82.49,82.59,82.39,82.46,76004.0,64.0205,64.0981,63.9429,63.9972,76004.0
2016-03-11 09:40:00,82.45,82.49,82.4,82.48,95851.0,63.9894,64.0205,63.9506,64.0127,95851.0
2016-03-11 09:45:00,82.49,82.53,82.41,82.49,153008.0,64.0205,64.0515,63.9584,64.0205,153008.0
2016-03-11 09:50:00,82.49,82.51,82.24,82.32,112536.0,64.0205,64.036,63.8264,63.8885,112536.0
2016-03-11 09:55:00,82.31,82.31,82.14,82.15,126934.0,63.8808,63.8808,63.7488,63.7566,126934.0
2016-03-11 10:00:00,82.15,82.21,82.11,82.14,151311.0,63.7566,63.8032,63.7255,63.7488,151311.0
2016-03-11 10:05:00,82.14,82.17,82.11,82.11,81277.0,63.7488,63.7721,63.7255,63.7255,81277.0
2016-03-11 10:10:00,82.12,82.13,81.9,81.9,146017.0,63.7333,63.7411,63.5626,63.5626,146017.0
2016-03-11 10:15:00,81.9,81.94,81.87,81.91,125020.0,63.5626,63.5936,63.5393,63.5703,125020.0
2016-03-11 10:20:00,81.91,81.92,81.85,81.92,87956.0,63.5703,63.5781,63.5238,63.5781,87956.0
2016-03-11 10:25:00,81.92,81.96,81.9,81.92,119750.0,63.5781,63.6091,63.5626,63.5781,119750.0
2016-03-11 10:30:00,81.93,82.01,81.92,81.96,104789.0,63.5858,63.6479,63.5781,63.6091,104789.0
2016-03-11 10:35:00,81.96,82.0,81.91,81.91,72888.0,63.6091,63.6402,63.5703,63.5703,72888.0
2016-03-11 10:40:00,81.91,81.96,81.88,81.92,114996.0,63.5703,63.6091,63.547,63.5781,114996.0
2016-03-11 10:45:00,81.92,82.0,81.91,81.95,90857.0,63.5781,63.6402,63.5703,63.6014,90857.0
2016-03-11 10:50:00,81.95,81.99,81.92,81.92,119555.0,63.6014,63.6324,63.5781,63.5781,119555.0
2016-03-11 10:55:00,81.94,81.94,81.88,81.91,107420.0,63.5936,63.5936,63.547,63.5703,107420.0
2016-03-11 11:00:00,81.91,81.94,81.89,81.9,147691.0,63.5703,63.5936,63.5548,63.5626,147691.0
2016-03-11 11:05:00,81.89,81.94,81.89,81.9,146891.0,63.5548,63.5936,63.5548,63.5626,146891.0
2016-03-11 11:10:00,81.89,81.91,81.86,81.86,120050.0,63.5548,63.5703,63.5315,63.5315,120050.0
2016-03-11 11:15:00,81.86,81.93,81.86,81.89,98307.0,63.5315,63.5858,63.5315,63.5548,98307.0
2016-03-11 11:20:00,81.9,81.91,81.81,81.82,104921.0,63.5626,63.5703,63.4927,63.5005,104921.0
2016-03-11 11:25:00,81.82,81.84,81.81,81.83,129212.0,63.5005,63.516,63.4927,63.5082,129212.0
2016-03-11 11:30:00,81.83,81.86,81.8,81.82,166673.0,63.5082,63.5315,63.485,63.5005,166673.0
2016-03-11 11:35:00,81.82,81.87,81.81,81.86,156906.0,63.5005,63.5393,63.4927,63.5315,156906.0
2016-03-11 11:40:00,81.86,81.92,81.85,81.89,110941.0,63.5315,63.5781,63.5238,63.5548,110941.0
2016-03-11 11:45:00,81.89,81.9,81.71,81.71,83423.0,63.5548,63.5626,63.4151,63.4151,83423.0
2016-03-11 11:50:00,81.7,81.79,81.7,81.77,69927.0,63.4073,63.4772,63.4073,63.4617,69927.0
2016-03-11 11:55:00,81.77,81.85,81.77,81.79,80634.0,63.4617,63.5238,63.4617,63.4772,80634.0
2016-03-11 12:00:00,81.78,81.84,81.77,81.77,256468.0,63.4694,63.516,63.4617,63.4617,256468.0
2016-03-11 12:05:00,81.77,81.91,81.75,81.89,52228.0,63.4617,63.5703,63.4461,63.5548,52228.0
2016-03-11 12:10:00,81.9,81.91,81.79,81.81,77257.0,63.5626,63.5703,63.4772,63.4927,77257.0
2016-03-11 12:15:00,81.81,81.84,81.81,81.82,58311.0,63.4927,63.516,63.4927,63.5005,58311.0
2016-03-11 12:20:00,81.83,81.83,81.73,81.8,105655.0,63.5082,63.5082,63.4306,63.485,105655.0
2016-03-11 12:25:00,81.81,81.87,81.8,81.83,70690.0,63.4927,63.5393,63.485,63.5082,70690.0
2016-03-11 12:30:00,81.82,81.87,81.78,81.78,48102.0,63.5005,63.5393,63.4694,63.4694,48102.0
2016-03-11 12:35:00,81.78,81.83,81.77,81.8,91274.0,63.4694,63.5082,63.4617,63.485,91274.0
2016-03-11 12:40:00,81.8,81.82,81.78,81.8,52983.0,63.485,63.5005,63.4694,63.485,52983.0
2016-03-11 12:45:00,81.8,81.81,81.74,81.81,65012.0,63.485,63.4927,63.4384,63.4927,65012.0
2016-03-11 12:50:00,81.81,81.85,81.8,81.8,42134.0,63.4927,63.5238,63.485,63.485,42134.0
2016-03-11 12:55:00,81.8,81.82,81.8,81.82,30676.0,63.485,63.5005,63.485,63.5005,30676.0
2016-03-11 13:00:00,81.82,81.82,81.73,81.75,75399.0,63.5005,63.5005,63.4306,63.4461,75399.0
2016-03-11 13:05:00,81.75,81.75,81.68,81.7,46381.0,63.4461,63.4461,63.3918,63.4073,46381.0
2016-03-11 13:10:00,81.7,81.76,81.7,81.76,41192.0,63.4073,63.4539,63.4073,63.4539,41192.0
2016-03-11 13:15:00,81.75,81.77,81.72,81.77,68277.0,63.4461,63.4617,63.4229,63.4617,68277.0
2016-03-11 13:20:00,81.77,81.8,81.74,81.75,50273.0,63.4617,63.485,63.4384,63.4461,50273.0
2016-03-11 13:25:00,81.75,81.77,81.71,81.71,56049.0,63.4461,63.4617,63.4151,63.4151,56049.0
2016-03-11 13:30:00,81.71,81.73,81.69,81.7,59001.0,63.4151,63.4306,63.3996,63.4073,59001.0
2016-03-11 13:35:00,81.69,81.7,81.66,81.66,26746.0,63.3996,63.4073,63.3763,63.3763,26746.0
2016-03-11 13:40:00,81.66,81.67,81.62,81.66,66545.0,63.3763,63.3841,63.3453,63.3763,66545.0
2016-03-11 13:45:00,81.66,81.69,81.62,81.68,48613.0,63.3763,63.3996,63.3453,63.3918,48613.0
2016-03-11 13:50:00,81.69,81.8,81.68,81.79,48576.0,63.3996,63.485,63.3918,63.4772,48576.0
2016-03-11 13:55:00,81.79,81.8,81.76,81.8,82854.0,63.4772,63.485,63.4539,63.485,82854.0
2016-03-11 14:00:00,81.8,81.84,81.75,81.78,59876.0,63.485,63.516,63.4461,63.4694,59876.0
2016-03-11 14:05:00,81.78,81.82,81.7,81.71,89833.0,63.4694,63.5005,63.4073,63.4151,89833.0
2016-03-11 14:10:00,81.72,81.73,81.68,81.68,70580.0,63.4229,63.4306,63.3918,63.3918,70580.0
2016-03-11 14:15:00,81.68,81.69,81.61,81.62,61748.0,63.3918,63.3996,63.3375,63.3453,61748.0
2016-03-11 14:20:00,81.61,81.61,81.5,81.53,241519.0,63.3375,63.3375,63.2521,63.2754,241519.0
2016-03-11 14:25:00,81.52,81.53,81.48,81.51,99225.0,63.2676,63.2754,63.2366,63.2599,99225.0
2016-03-11 14:30:00,81.51,81.54,81.49,81.51,102940.0,63.2599,63.2832,63.2444,63.2599,102940.0
2016-03-11 14:35:00,81.51,81.55,81.49,81.55,99526.0,63.2599,63.2909,63.2444,63.2909,99526.0
2016-03-11 14:40:00,81.54,81.56,81.44,81.53,168867.0,63.2832,63.2987,63.2056,63.2754,168867.0
2016-03-11 14:45:00,81.52,81.63,81.5,81.62,125452.0,63.2676,63.353,63.2521,63.3453,125452.0
2016-03-11 14:50:00,81.62,81.63,81.57,81.6,84299.0,63.3453,63.353,63.3065,63.3297,84299.0
2016-03-11 14:55:00,81.6,81.61,81.54,81.54,48183.0,63.3297,63.3375,63.2832,63.2832,48183.0
2016-03-11 15:00:00,81.55,81.61,81.54,81.59,93437.0,63.2909,63.3375,63.2832,63.322,93437.0
2016-03-11 15:05:00,81.59,81.66,81.59,81.65,141758.0,63.322,63.3763,63.322,63.3685,141758.0
2016-03-11 15:10:00,81.66,81.71,81.65,81.67,105608.0,63.3763,63.4151,63.3685,63.3841,105608.0
2016-03-11 15:15:00,81.67,81.71,81.63,81.69,145605.0,63.3841,63.4151,63.353,63.3996,145605.0
2016-03-11 15:20:00,81.69,81.74,81.67,81.73,109081.0,63.3996,63.4384,63.3841,63.4306,109081.0
2016-03-11 15:25:00,81.74,81.76,81.7,81.74,129130.0,63.4384,63.4539,63.4073,63.4384,129130.0
2016-03-11 15:30:00,81.73,81.79,81.71,81.79,154283.0,63.4306,63.4772,63.4151,63.4772,154283.0
2016-03-11 15:35:00,81.79,81.85,81.73,81.84,203059.0,63.4772,63.5238,63.4306,63.516,203059.0
2016-03-11 15:40:00,81.84,81.94,81.81,81.94,133443.0,63.516,63.5936,63.4927,63.5936,133443.0
2016-03-11 15:45:00,81.94,81.97,81.89,81.93,153613.0,63.5936,63.6169,63.5548,63.5858,153613.0
2016-03-11 15:50:00,81.92,81.96,81.88,81.89,237586.0,63.5781,63.6091,63.547,63.5548,237586.0
2016-03-11 15:55:00,81.89,81.89,81.74,81.78,969907.0,63.5548,63.5548,63.4384,63.4694,969907.0
2016-03-14 09:30:00,81.57,81.86,81.05,81.09,345777.0,63.3065,63.5315,62.9029,62.9339,345777.0
2016-03-14 09:35:00,81.1,81.27,81.07,81.21,270754.0,62.9417,63.0736,62.9184,63.0271,270754.0
2016-03-14 09:40:00,81.2,81.22,80.95,80.96,267614.0,63.0193,63.0348,62.8253,62.833,267614.0
2016-03-14 09:45:00,80.95,80.97,80.81,80.87,213339.0,62.8253,62.8408,62.7166,62.7632,213339.0
2016-03-14 09:50:00,80.87,80.92,80.68,80.92,318342.0,62.7632,62.802,62.6157,62.802,318342.0
2016-03-14 09:55:00,80.92,80.92,80.81,80.84,191397.0,62.802,62.802,62.7166,62.7399,191397.0
2016-03-14 10:00:00,80.84,81.13,80.84,81.02,212789.0,62.7399,62.965,62.7399,62.8796,212789.0
2016-03-14 10:05:00,81.02,81.12,81.0,81.04,142019.0,62.8796,62.9572,62.8641,62.8951,142019.0
2016-03-14 10:10:00,81.04,81.1,80.84,80.85,170337.0,62.8951,62.9417,62.7399,62.7477,170337.0
2016-03-14 10:15:00,80.86,80.99,80.85,80.91,138871.0,62.7554,62.8563,62.7477,62.7942,138871.0
2016-03-14 10:20:00,80.9,80.99,80.86,80.91,111691.0,62.7865,62.8563,62.7554,62.7942,111691.0
2016-03-14 10:25:00,80.91,80.99,80.87,80.97,143231.0,62.7942,62.8563,62.7632,62.8408,143231.0
2016-03-14 10:30:00,80.96,81.08,80.93,80.98,161781.0,62.833,62.9262,62.8097,62.8486,161781.0
2016-03-14 10:35:00,80.98,80.99,80.82,80.84,131121.0,62.8486,62.8563,62.7244,62.7399,131121.0
2016-03-14 10:40:00,80.84,80.95,80.82,80.92,132051.0,62.7399,62.8253,62.7244,62.802,132051.0
2016-03-14 10:45:00,80.92,81.11,80.92,81.03,130198.0,62.802,62.9494,62.802,62.8874,130198.0
2016-03-14 10:50:00,81.02,81.03,80.91,80.91,134830.0,62.8796,62.8874,62.7942,62.7942,134830.0
2016-03-14 10:55:00,80.92,80.97,80.89,80.89,104538.0,62.802,62.8408,62.7787,62.7787,104538.0
2016-03-14 11:00:00,80.89,80.93,80.89,80.91,75303.0,62.7787,62.8097,62.7787,62.7942,75303.0
2016-03-14 11:05:00,80.91,80.96,80.85,80.92,172635.0,62.7942,62.833,62.7477,62.802,172635.0
2016-03-14 11:10:00,80.92,80.94,80.87,80.94,128730.0,62.802,62.8175,62.7632,62.8175,128730.0
2016-03-14 11:15:00,80.94,81.01,80.92,80.93,130289.0,62.8175,62.8718,62.802,62.8097,130289.0
2016-03-14 11:20:00,80.93,80.99,80.9,80.99,114896.0,62.8097,62.8563,62.7865,62.8563,114896.0
2016-03-14 11:25:00,80.99,81.05,80.95,81.02,118218.0,62.8563,62.9029,62.8253,62.8796,118218.0
2016-03-14 11:30:00,81.03,81.04,80.87,80.88,112336.0,62.8874,62.8951,62.7632,62.7709,112336.0
2016-03-14 11:35:00,80.87,80.93,80.85,80.87,96126.0,62.7632,62.8097,62.7477,62.7632,96126.0
2016-03-14 11:40:00,80.87,80.97,80.86,80.91,117194.0,62.7632,62.8408,62.7554,62.7942,117194.0
2016-03-14 11:45:00,80.91,80.95,80.83,80.83,77339.0,62.7942,62.8253,62.7321,62.7321,77339.0
2016-03-14 11:50:00,80.83,80.96,80.83,80.89,116858.0,62.7321,62.833,62.7321,62.7787,116858.0
2016-03-14 11:55:00,80.89,81.02,80.88,80.99,115145.0,62.7787,62.8796,62.7709,62.8563,115145.0
2016-03-14 12:00:00,80.99,81.02,80.95,80.97,115388.0,62.8563,62.8796,62.8253,62.8408,115388.0
2016-03-14 12:05:00,80.96,80.96,80.87,80.88,90291.0,62.833,62.833,62.7632,62.7709,90291.0
2016-03-14 12:10:00,80.87,81.03,80.87,81.0,113891.0,62.7632,62.8874,62.7632,62.8641,113891.0
2016-03-14 12:15:00,80.99,81.02,80.92,81.02,94094.0,62.8563,62.8796,62.802,62.8796,94094.0
2016-03-14 12:20:00,81.02,81.13,81.01,81.02,72351.0,62.8796,62.965,62.8718,62.8796,72351.0
2016-03-14 12:25:00,81.03,81.26,81.02,81.16,150655.0,62.8874,63.0659,62.8796,62.9882,150655.0
2016-03-14 12:30:00,81.16,81.25,81.12,81.25,121518.0,62.9882,63.0581,62.9572,63.0581,121518.0
2016-03-14 12:35:00,81.25,81.27,81.15,81.15,117775.0,63.0581,63.0736,62.9805,62.9805,117775.0
2016-03-14 12:40:00,81.15,81.17,81.09,81.1,75778.0,62.9805,62.996,62.9339,62.9417,75778.0
2016-03-14 12:45:00,81.1,81.11,81.0,81.03,91570.0,62.9417,62.9494,62.8641,62.8874,91570.0
2016-03-14 12:50:00,81.02,81.17,81.01,81.17,77449.0,62.8796,62.996,62.8718,62.996,77449.0
2016-03-14 12:55:00,81.17,81.22,81.15,81.16,75728.0,62.996,63.0348,62.9805,62.9882,75728.0
2016-03-14 13:00:00,81.16,81.18,81.1,81.11,77201.0,62.9882,63.0038,62.9417,62.9494,77201.0
2016-03-14 13:05:00,81.11,81.19,80.95,81.14,108215.0,62.9494,63.0115,62.8253,62.9727,108215.0
2016-03-14 13:10:00,81.14,81.14,81.06,81.07,76035.0,62.9727,62.9727,62.9106,62.9184,76035.0
2016-03-14 13:15:00,81.07,81.14,81.06,81.11,63030.0,62.9184,62.9727,62.9106,62.9494,63030.0
2016-03-14 13:20:00,81.12,81.13,81.02,81.04,113464.0,62.9572,62.965,62.8796,62.8951,113464.0
2016-03-14 13:25:00,81.03,81.03,80.95,80.95,62490.0,62.8874,62.8874,62.8253,62.8253,62490.0
2016-03-14 13:30:00,80.95,81.03,80.92,81.0,65908.0,62.8253,62.8874,62.802,62.8641,65908.0
2016-03-14 13:35:00,81.01,81.06,81.0,81.03,68071.0,62.8718,62.9106,62.8641,62.8874,68071.0
2016-03-14 13:40:00,81.03,81.14,81.02,81.09,67985.0,62.8874,62.9727,62.8796,62.9339,67985.0
2016-03-14 13:45:00,81.09,81.1,80.99,81.0,94426.0,62.9339,62.9417,62.8563,62.8641,94426.0
2016-03-14 13:50:00,81.0,81.0,80.93,80.97,77687.0,62.8641,62.8641,62.8097,62.8408,77687.0
2016-03-14 13:55:00,80.98,80.98,80.92,80.94,81555.0,62.8486,62.8486,62.802,62.8175,81555.0
2016-03-14 14:00:00,80.94,81.05,80.92,81.05,80026.0,62.8175,62.9029,62.802,62.9029,80026.0
2016-03-14 14:05:00,81.05,81.06,80.99,81.03,64728.0,62.9029,62.9106,62.8563,62.8874,64728.0
2016-03-14 14:10:00,81.02,81.04,80.98,81.01,86536.0,62.8796,62.8951,62.8486,62.8718,86536.0
2016-03-14 14:15:00,81.01,81.02,80.94,80.95,64742.0,62.8718,62.8796,62.8175,62.8253,64742.0
2016-03-14 14:20:00,80.95,81.02,80.93,81.02,78035.0,62.8253,62.8796,62.8097,62.8796,78035.0
2016-03-14 14:25:00,81.02,81.03,80.97,81.03,64569.0,62.8796,62.8874,62.8408,62.8874,64569.0
2016-03-14 14:30:00,81.03,81.09,81.02,81.05,94435.0,62.8874,62.9339,62.8796,62.9029,94435.0
2016-03-14 14:35:00,81.06,81.06,80.95,81.01,95642.0,62.9106,62.9106,62.8253,62.8718,95642.0
2016-03-14 14:40:00,81.02,81.07,81.0,81.02,147410.0,62.8796,62.9184,62.8641,62.8796,147410.0
2016-03-14 14:45:00,81.02,81.1,81.02,81.06,88171.0,62.8796,62.9417,62.8796,62.9106,88171.0
2016-03-14 14:50:00,81.06,81.07,80.99,81.02,75337.0,62.9106,62.9184,62.8563,62.8796,75337.0
2016-03-14 14:55:00,81.02,81.04,80.99,81.04,101551.0,62.8796,62.8951,62.8563,62.8951,101551.0
2016-03-14 15:00:00,81.04,81.08,81.03,81.06,139982.0,62.8951,62.9262,62.8874,62.9106,139982.0
2016-03-14 15:05:00,81.06,81.11,81.05,81.11,87530.0,62.9106,62.9494,62.9029,62.9494,87530.0
2016-03-14 15:10:00,81.1,81.23,81.09,81.23,129177.0,62.9417,63.0426,62.9339,63.0426,129177.0
2016-03-14 15:15:00,81.23,81.27,81.16,81.17,146000.0,63.0426,63.0736,62.9882,62.996,146000.0
2016-03-14 15:20:00,81.17,81.22,81.16,81.2,220076.0,62.996,63.0348,62.9882,63.0193,220076.0
2016-03-14 15:25:00,81.2,81.32,81.19,81.3,169716.0,63.0193,63.1124,63.0115,63.0969,169716.0
2016-03-14 15:30:00,81.29,81.3,81.13,81.19,192204.0,63.0891,63.0969,62.965,63.0115,192204.0
2016-03-14 15:35:00,81.19,81.21,81.12,81.2,150427.0,63.0115,63.0271,62.9572,63.0193,150427.0
2016-03-14 15:40:00,81.21,81.24,81.15,81.2,150312.0,63.0271,63.0503,62.9805,63.0193,150312.0
2016-03-14 15:45:00,81.19,81.28,81.19,81.22,212253.0,63.0115,63.0814,63.0115,63.0348,212253.0
2016-03-14 15:50:00,81.23,81.23,81.18,81.19,275165.0,63.0426,63.0426,63.0038,63.0115,275165.0
2016-03-14 15:55:00,81.19,81.29,81.14,81.16,717265.0,63.0115,63.0891,62.9727,62.9882,717265.0
2016-03-15 09:30:00,81.0,81.02,80.76,80.81,258264.0,62.8641,62.8796,62.6778,62.7166,258264.0
2016-03-15 09:35:00,80.82,80.92,80.79,80.91,142241.0,62.7244,62.802,62.7011,62.7942,142241.0
2016-03-15 09:40:00,80.9,81.07,80.88,80.98,133479.0,62.7865,62.9184,62.7709,62.8486,133479.0
2016-03-15 09:45:00,80.97,81.03,80.8,80.85,152427.0,62.8408,62.8874,62.7089,62.7477,152427.0
2016-03-15 09:50:00,80.85,80.92,80.84,80.84,100261.0,62.7477,62.802,62.7399,62.7399,100261.0
2016-03-15 09:55:00,80.84,80.93,80.83,80.85,135953.0,62.7399,62.8097,62.7321,62.7477,135953.0
2016-03-15 10:00:00,80.85,80.99,80.84,80.93,154159.0,62.7477,62.8563,62.7399,62.8097,154159.0
2016-03-15 10:05:00,80.93,81.02,80.91,81.02,92966.0,62.8097,62.8796,62.7942,62.8796,92966.0
2016-03-15 10:10:00,81.01,81.14,81.0,81.02,125831.0,62.8718,62.9727,62.8641,62.8796,125831.0
2016-03-15 10:15:00,81.02,81.07,80.88,80.95,127604.0,62.8796,62.9184,62.7709,62.8253,127604.0
2016-03-15 10:20:00,80.95,81.03,80.83,80.83,89604.0,62.8253,62.8874,62.7321,62.7321,89604.0
2016-03-15 10:25:00,80.83,80.96,80.83,80.96,106159.0,62.7321,62.833,62.7321,62.833,106159.0
2016-03-15 10:30:00,80.96,81.06,80.95,80.99,130196.0,62.833,62.9106,62.8253,62.8563,130196.0
2016-03-15 10:35:00,80.98,81.15,80.97,81.09,122909.0,62.8486,62.9805,62.8408,62.9339,122909.0
2016-03-15 10:40:00,81.1,81.11,81.03,81.06,76620.0,62.9417,62.9494,62.8874,62.9106,76620.0
2016-03-15 10:45:00,81.06,81.12,81.05,81.1,152733.0,62.9106,62.9572,62.9029,62.9417,152733.0
2016-03-15 10:50:00,81.1,81.12,81.08,81.08,92958.0,62.9417,62.9572,62.9262,62.9262,92958.0
2016-03-15 10:55:00,81.09,81.14,81.05,81.13,120238.0,62.9339,62.9727,62.9029,62.965,120238.0
2016-03-15 11:00:00,81.13,81.29,81.12,81.25,87641.0,62.965,63.0891,62.9572,63.0581,87641.0
2016-03-15 11:05:00,81.25,81.31,81.22,81.25,71330.0,63.0581,63.1047,63.0348,63.0581,71330.0
2016-03-15 11:10:00,81.25,81.26,81.19,81.2,55222.0,63.0581,63.0659,63.0115,63.0193,55222.0
2016-03-15 11:15:00,81.2,81.27,81.19,81.2,63732.0,63.0193,63.0736,63.0115,63.0193,63732.0
2016-03-15 11:20:00,81.2,81.22,81.15,81.17,109360.0,63.0193,63.0348,62.9805,62.996,109360.0
2016-03-15 11:25:00,81.18,81.24,81.16,81.17,82900.0,63.0038,63.0503,62.9882,62.996,82900.0
2016-03-15 11:30:00,81.17,81.21,81.12,81.14,56600.0,62.996,63.0271,62.9572,62.9727,56600.0
2016-03-15 11:35:00,81.13,81.16,81.09,81.1,70621.0,62.965,62.9882,62.9339,62.9417,70621.0
2016-03-15 11:40:00,81.1,81.1,81.04,81.08,69405.0,62.9417,62.9417,62.8951,62.9262,69405.0
2016-03-15 11:45:00,81.08,81.12,81.06,81.1,39735.0,62.9262,62.9572,62.9106,62.9417,39735.0
2016-03-15 11:50:00,81.09,81.18,81.09,81.17,76764.0,62.9339,63.0038,62.9339,62.996,76764.0
2016-03-15 11:55:00,81.17,81.19,81.15,81.19,50864.0,62.996,63.0115,62.9805,63.0115,50864.0
2016-03-15 12:00:00,81.19,81.24,81.17,81.21,83680.0,63.0115,63.0503,62.996,63.0271,83680.0
2016-03-15 12:05:00,81.22,81.31,81.2,81.21,98436.0,63.0348,63.1047,63.0193,63.0271,98436.0
2016-03-15 12:10:00,81.22,81.31,81.21,81.27,69111.0,63.0348,63.1047,63.0271,63.0736,69111.0
2016-03-15 12:15:00,81.27,81.35,81.24,81.34,68672.0,63.0736,63.1357,63.0503,63.1279,68672.0
2016-03-15 12:20:00,81.34,81.4,81.32,81.37,79792.0,63.1279,63.1745,63.1124,63.1512,79792.0
2016-03-15 12:25:00,81.38,81.45,81.36,81.36,62452.0,63.159,63.2133,63.1435,63.1435,62452.0
2016-03-15 12:30:00,81.36,81.37,81.23,81.23,59661.0,63.1435,63.1512,63.0426,63.0426,59661.0
2016-03-15 12:35:00,81.23,81.24,81.09,81.09,68951.0,63.0426,63.0503,62.9339,62.9339,68951.0
2016-03-15 12:40:00,81.09,81.12,81.07,81.07,36467.0,62.9339,62.9572,62.9184,62.9184,36467.0
2016-03-15 12:45:00,81.08,81.16,81.07,81.13,51170.0,62.9262,62.9882,62.9184,62.965,51170.0
2016-03-15 12:50:00,81.12,81.18,81.08,81.17,61925.0,62.9572,63.0038,62.9262,62.996,61925.0
2016-03-15 12:55:00,81.17,81.19,81.13,81.17,41764.0,62.996,63.0115,62.965,62.996,41764.0
2016-03-15 13:00:00,81.17,81.18,81.14,81.17,63987.0,62.996,63.0038,62.9727,62.996,63987.0
2016-03-15 13:05:00,81.17,81.24,81.16,81.24,84102.0,62.996,63.0503,62.9882,63.0503,84102.0
2016-03-15 13:10:00,81.24,81.39,81.23,81.39,62587.0,63.0503,63.1668,63.0426,63.1668,62587.0
2016-03-15 13:15:00,81.38,81.42,81.34,81.41,75134.0,63.159,63.19,63.1279,63.1823,75134.0
2016-03-15 13:20:00,81.41,81.43,81.36,81.38,55639.0,63.1823,63.1978,63.1435,63.159,55639.0
2016-03-15 13:25:00,81.38,81.4,81.3,81.31,50049.0,63.159,63.1745,63.0969,63.1047,50049.0
2016-03-15 13:30:00,81.32,81.34,81.29,81.34,74465.0,63.1124,63.1279,63.0891,63.1279,74465.0
2016-03-15 13:35:00,81.34,81.35,81.24,81.25,55229.0,63.1279,63.1357,63.0503,63.0581,55229.0
2016-03-15 13:40:00,81.25,81.34,81.23,81.29,59917.0,63.0581,63.1279,63.0426,63.0891,59917.0
2016-03-15 13:45:00,81.3,81.31,81.25,81.31,63454.0,63.0969,63.1047,63.0581,63.1047,63454.0
2016-03-15 13:50:00,81.3,81.32,81.25,81.25,33204.0,63.0969,63.1124,63.0581,63.0581,33204.0
2016-03-15 13:55:00,81.26,81.29,81.25,81.28,59851.0,63.0659,63.0891,63.0581,63.0814,59851.0
2016-03-15 14:00:00,81.29,81.3,81.23,81.27,74348.0,63.0891,63.0969,63.0426,63.0736,74348.0
2016-03-15 14:05:00,81.27,81.35,81.27,81.31,99767.0,63.0736,63.1357,63.0736,63.1047,99767.0
2016-03-15 14:10:00,81.31,81.41,81.31,81.39,82319.0,63.1047,63.1823,63.1047,63.1668,82319.0
2016-03-15 14:15:00,81.38,81.46,81.35,81.44,77366.0,63.159,63.2211,63.1357,63.2056,77366.0
2016-03-15 14:20:00,81.44,81.44,81.37,81.38,45039.0,63.2056,63.2056,63.1512,63.159,45039.0
2016-03-15 14:25:00,81.37,81.38,81.3,81.32,70906.0,63.1512,63.159,63.0969,63.1124,70906.0
2016-03-15 14:30:00,81.31,81.38,81.3,81.37,107697.0,63.1047,63.159,63.0969,63.1512,107697.0
2016-03-15 14:35:00,81.37,81.42,81.34,81.36,49133.0,63.1512,63.19,63.1279,63.1435,49133.0
2016-03-15 14:40:00,81.36,81.36,81.31,81.31,43562.0,63.1435,63.1435,63.1047,63.1047,43562.0
2016-03-15 14:45:00,81.31,81.33,81.3,81.32,43270.0,63.1047,63.1202,63.0969,63.1124,43270.0
2016-03-15 14:50:00,81.33,81.33,81.28,81.3,82275.0,63.1202,63.1202,63.0814,63.0969,82275.0
2016-03-15 14:55:00,81.31,81.33,81.24,81.25,56107.0,63.1047,63.1202,63.0503,63.0581,56107.0
2016-03-15 15:00:00,81.26,81.3,81.21,81.21,72931.0,63.0659,63.0969,63.0271,63.0271,72931.0
2016-03-15 15:05:00,81.22,81.26,81.21,81.22,92675.0,63.0348,63.0659,63.0271,63.0348,92675.0
2016-03-15 15:10:00,81.22,81.25,81.18,81.2,148250.0,63.0348,63.0581,63.0038,63.0193,148250.0
2016-03-15 15:15:00,81.22,81.23,81.16,81.16,105539.0,63.0348,63.0426,62.9882,62.9882,105539.0
2016-03-15 15:20:00,81.17,81.21,81.16,81.18,65052.0,62.996,63.0271,62.9882,63.0038,65052.0
2016-03-15 15:25:00,81.17,81.22,81.16,81.16,112296.0,62.996,63.0348,62.9882,62.9882,112296.0
2016-03-15 15:30:00,81.17,81.21,81.14,81.18,123989.0,62.996,63.0271,62.9727,63.0038,123989.0
2016-03-15 15:35:00,81.18,81.2,81.16,81.17,91868.0,63.0038,63.0193,62.9882,62.996,91868.0
2016-03-15 15:40:00,81.17,81.21,81.13,81.13,169358.0,62.996,63.0271,62.965,62.965,169358.0
2016-03-15 15:45:00,81.13,81.16,81.11,81.14,162158.0,62.965,62.9882,62.9494,62.9727,162158.0
2016-03-15 15:50:00,81.14,81.17,81.11,81.17,165955.0,62.9727,62.996,62.9494,62.996,165955.0
2016-03-15 15:55:00,81.16,81.31,81.16,81.3,422821.0,62.9882,63.1047,62.9882,63.0969,422821.0
2016-03-16 09:30:00,81.31,81.31,80.96,81.08,206555.0,63.1047,63.1047,62.833,62.9262,206555.0
2016-03-16 09:35:00,81.09,81.15,80.92,80.94,72175.0,62.9339,62.9805,62.802,62.8175,72175.0
2016-03-16 09:40:00,80.93,80.94,80.79,80.88,79284.0,62.8097,62.8175,62.7011,62.7709,79284.0
2016-03-16 09:45:00,80.87,80.87,80.76,80.81,91693.0,62.7632,62.7632,62.6778,62.7166,91693.0
2016-03-16 09:50:00,80.8,80.88,80.77,80.82,94165.0,62.7089,62.7709,62.6856,62.7244,94165.0
2016-03-16 09:55:00,80.82,80.94,80.76,80.89,92429.0,62.7244,62.8175,62.6778,62.7787,92429.0
2016-03-16 10:00:00,80.88,80.93,80.78,80.78,73290.0,62.7709,62.8097,62.6933,62.6933,73290.0
2016-03-16 10:05:00,80.78,80.83,80.73,80.83,138408.0,62.6933,62.7321,62.6545,62.7321,138408.0
2016-03-16 10:10:00,80.83,80.86,80.74,80.77,107874.0,62.7321,62.7554,62.6623,62.6856,107874.0
2016-03-16 10:15:00,80.77,80.81,80.74,80.81,61733.0,62.6856,62.7166,62.6623,62.7166,61733.0
2016-03-16 10:20:00,80.8,80.9,80.69,80.69,87312.0,62.7089,62.7865,62.6235,62.6235,87312.0
2016-03-16 10:25:00,80.68,80.69,80.57,80.59,61680.0,62.6157,62.6235,62.5304,62.5459,61680.0
2016-03-16 10:30:00,80.6,80.67,80.57,80.59,68506.0,62.5536,62.608,62.5304,62.5459,68506.0
2016-03-16 10:35:00,80.59,80.69,80.57,80.64,74809.0,62.5459,62.6235,62.5304,62.5847,74809.0
2016-03-16 10:40:00,80.65,80.66,80.59,80.62,77224.0,62.5924,62.6002,62.5459,62.5692,77224.0
2016-03-16 10:45:00,80.62,80.74,80.6,80.7,72821.0,62.5692,62.6623,62.5536,62.6312,72821.0
2016-03-16 10:50:00,80.69,80.7,80.59,80.65,48142.0,62.6235,62.6312,62.5459,62.5924,48142.0
2016-03-16 10:55:00,80.65,80.74,80.63,80.72,80484.0,62.5924,62.6623,62.5769,62.6468,80484.0
2016-03-16 11:00:00,80.72,80.75,80.68,80.74,152720.0,62.6468,62.67,62.6157,62.6623,152720.0
2016-03-16 11:05:00,80.74,80.78,80.71,80.77,50105.0,62.6623,62.6933,62.639,62.6856,50105.0
2016-03-16 11:10:00,80.76,80.82,80.76,80.8,70198.0,62.6778,62.7244,62.6778,62.7089,70198.0
2016-03-16 11:15:00,80.8,80.82,80.77,80.81,79055.0,62.7089,62.7244,62.6856,62.7166,79055.0
2016-03-16 11:20:00,80.81,80.9,80.81,80.88,84497.0,62.7166,62.7865,62.7166,62.7709,84497.0
2016-03-16 11:25:00,80.87,80.89,80.73,80.74,105150.0,62.7632,62.7787,62.6545,62.6623,105150.0
2016-03-16 11:30:00,80.75,80.83,80.74,80.79,78075.0,62.67,62.7321,62.6623,62.7011,78075.0
2016-03-16 11:35:00,80.79,80.8,80.71,80.76,73880.0,62.7011,62.7089,62.639,62.6778,73880.0
2016-03-16 11:40:00,80.76,80.83,80.71,80.82,85602.0,62.6778,62.7321,62.639,62.7244,85602.0
2016-03-16 11:45:00,80.82,80.86,80.76,80.83,67542.0,62.7244,62.7554,62.6778,62.7321,67542.0
2016-03-16 11:50:00,80.83,80.9,80.8,80.81,76875.0,62.7321,62.7865,62.7089,62.7166,76875.0
2016-03-16 11:55:00,80.8,80.88,80.78,80.87,73358.0,62.7089,62.7709,62.6933,62.7632,73358.0
2016-03-16 12:00:00,80.88,80.92,80.81,80.84,90714.0,62.7709,62.802,62.7166,62.7399,90714.0
2016-03-16 12:05:00,80.84,80.89,80.81,80.88,85111.0,62.7399,62.7787,62.7166,62.7709,85111.0
2016-03-16 12:10:00,80.89,80.89,80.71,80.71,75889.0,62.7787,62.7787,62.639,62.639,75889.0
2016-03-16 12:15:00,80.71,80.85,80.71,80.84,54081.0,62.639,62.7477,62.639,62.7399,54081.0
2016-03-16 12:20:00,80.84,80.84,80.72,80.74,53055.0,62.7399,62.7399,62.6468,62.6623,53055.0
2016-03-16 12:25:00,80.74,80.76,80.67,80.67,67186.0,62.6623,62.6778,62.608,62.608,67186.0
2016-03-16 12:30:00,80.68,80.74,80.66,80.7,71646.0,62.6157,62.6623,62.6002,62.6312,71646.0
2016-03-16 12:35:00,80.7,80.79,80.69,80.78,54511.0,62.6312,62.7011,62.6235,62.6933,54511.0
2016-03-16 12:40:00,80.77,80.77,80.65,80.67,54806.0,62.6856,62.6856,62.5924,62.608,54806.0
2016-03-16 12:45:00,80.68,80.7,80.6,80.66,66459.0,62.6157,62.6312,62.5536,62.6002,66459.0
2016-03-16 12:50:00,80.66,80.71,80.6,80.62,63044.0,62.6002,62.639,62.5536,62.5692,63044.0
2016-03-16 12:55:00,80.62,80.74,80.61,80.68,70746.0,62.5692,62.6623,62.5614,62.6157,70746.0
2016-03-16 13:00:00,80.69,80.75,80.63,80.67,51024.0,62.6235,62.67,62.5769,62.608,51024.0
2016-03-16 13:05:00,80.66,80.72,80.65,80.65,53788.0,62.6002,62.6468,62.5924,62.5924,53788.0
2016-03-16 13:10:00,80.65,80.67,80.57,80.58,77178.0,62.5924,62.608,62.5304,62.5381,77178.0
2016-03-16 13:15:00,80.58,80.71,80.53,80.62,173367.0,62.5381,62.639,62.4993,62.5692,173367.0
2016-03-16 13:20:00,80.62,80.62,80.51,80.52,57226.0,62.5692,62.5692,62.4838,62.4915,57226.0
2016-03-16 13:25:00,80.52,80.65,80.5,80.5,78221.0,62.4915,62.5924,62.476,62.476,78221.0
2016-03-16 13:30:00,80.5,80.59,80.48,80.58,93422.0,62.476,62.5459,62.4605,62.5381,93422.0
2016-03-16 13:35:00,80.57,80.69,80.57,80.65,69000.0,62.5304,62.6235,62.5304,62.5924,69000.0
2016-03-16 13:40:00,80.66,80.71,80.65,80.67,66048.0,62.6002,62.639,62.5924,62.608,66048.0
2016-03-16 13:45:00,80.67,80.73,80.65,80.69,65034.0,62.608,62.6545,62.5924,62.6235,65034.0
2016-03-16 13:50:00,80.69,80.72,80.63,80.64,46620.0,62.6235,62.6468,62.5769,62.5847,46620.0
2016-03-16 13:55:00,80.64,80.75,80.61,80.7,73567.0,62.5847,62.67,62.5614,62.6312,73567.0
2016-03-16 14:00:00,80.7,81.51,80.69,81.41,229343.0,62.6312,63.2599,62.6235,63.1823,229343.0
2016-03-16 14:05:00,81.4,81.42,81.18,81.38,136686.0,63.1745,63.19,63.0038,63.159,136686.0
2016-03-16 14:10:00,81.38,81.42,81.23,81.25,167555.0,63.159,63.19,63.0426,63.0581,167555.0
2016-03-16 14:15:00,81.25,81.36,81.14,81.34,151627.0,63.0581,63.1435,62.9727,63.1279,151627.0
2016-03-16 14:20:00,81.34,81.5,81.29,81.42,174020.0,63.1279,63.2521,63.0891,63.19,174020.0
2016-03-16 14:25:00,81.41,81.68,81.37,81.65,200339.0,63.1823,63.3918,63.1512,63.3685,200339.0
2016-03-16 14:30:00,81.64,81.67,81.49,81.52,185734.0,63.3608,63.3841,63.2444,63.2676,185734.0
2016-03-16 14:35:00,81.54,81.59,81.44,81.59,153692.0,63.2832,63.322,63.2056,63.322,153692.0
2016-03-16 14:40:00,81.59,81.73,81.57,81.66,147757.0,63.322,63.4306,63.3065,63.3763,147757.0
2016-03-16 14:45:00,81.66,81.8,81.59,81.6,117992.0,63.3763,63.485,63.322,63.3297,117992.0
2016-03-16 14:50:00,81.59,81.62,81.43,81.53,116184.0,63.322,63.3453,63.1978,63.2754,116184.0
2016-03-16 14:55:00,81.54,81.59,81.41,81.44,132076.0,63.2832,63.322,63.1823,63.2056,132076.0
2016-03-16 15:00:00,81.45,81.53,81.4,81.47,130600.0,63.2133,63.2754,63.1745,63.2288,130600.0
2016-03-16 15:05:00,81.47,81.54,81.38,81.48,201199.0,63.2288,63.2832,63.159,63.2366,201199.0
2016-03-16 15:10:00,81.48,81.53,81.39,81.46,134244.0,63.2366,63.2754,63.1668,63.2211,134244.0
2016-03-16 15:15:00,81.46,81.6,81.45,81.48,193467.0,63.2211,63.3297,63.2133,63.2366,193467.0
2016-03-16 15:20:00,81.47,81.48,81.31,81.41,127508.0,63.2288,63.2366,63.1047,63.1823,127508.0
2016-03-16 15:25:00,81.41,81.58,81.37,81.48,97837.0,63.1823,63.3142,63.1512,63.2366,97837.0
2016-03-16 15:30:00,81.48,81.54,81.41,81.49,145162.0,63.2366,63.2832,63.1823,63.2444,145162.0
2016-03-16 15:35:00,81.49,81.64,81.45,81.59,153634.0,63.2444,63.3608,63.2133,63.322,153634.0
2016-03-16 15:40:00,81.58,81.6,81.42,81.45,149242.0,63.3142,63.3297,63.19,63.2133,149242.0
2016-03-16 15:45:00,81.44,81.47,81.38,81.4,175989.0,63.2056,63.2288,63.159,63.1745,175989.0
2016-03-16 15:50:00,81.4,81.42,81.34,81.37,187308.0,63.1745,63.19,63.1279,63.1512,187308.0
2016-03-16 15:55:00,81.36,81.4,81.29,81.36,424976.0,63.1435,63.1745,63.0891,63.1435,424976.0
2016-03-17 09:30:00,81.29,81.53,81.28,81.37,142695.0,63.0891,63.2754,63.0814,63.1512,142695.0
2016-03-17 09:35:00,81.39,81.54,81.37,81.54,85013.0,63.1668,63.2832,63.1512,63.2832,85013.0
2016-03-17 09:40:00,81.54,81.71,81.52,81.69,112930.0,63.2832,63.4151,63.2676,63.3996,112930.0
2016-03-17 09:45:00,81.69,81.74,81.57,81.72,81661.0,63.3996,63.4384,63.3065,63.4229,81661.0
2016-03-17 09:50:00,81.71,81.91,81.69,81.91,119463.0,63.4151,63.5703,63.3996,63.5703,119463.0
2016-03-17 09:55:00,81.9,81.9,81.81,81.89,111719.0,63.5626,63.5626,63.4927,63.5548,111719.0
2016-03-17 10:00:00,81.9,81.93,81.85,81.9,110894.0,63.5626,63.5858,63.5238,63.5626,110894.0
2016-03-17 10:05:00,81.9,82.06,81.9,82.04,121000.0,63.5626,63.6867,63.5626,63.6712,121000.0
2016-03-17 10:10:00,82.04,82.12,81.98,82.07,108322.0,63.6712,63.7333,63.6247,63.6945,108322.0
2016-03-17 10:15:00,82.08,82.19,82.07,82.17,105712.0,63.7023,63.7876,63.6945,63.7721,105712.0
2016-03-17 10:20:00,82.17,82.33,82.16,82.28,164123.0,63.7721,63.8963,63.7643,63.8575,164123.0
2016-03-17 10:25:00,82.27,82.37,82.27,82.34,155647.0,63.8497,63.9273,63.8497,63.904,155647.0
2016-03-17 10:30:00,82.34,82.36,82.32,82.33,254359.0,63.904,63.9196,63.8885,63.8963,254359.0
2016-03-17 10:35:00,82.34,82.36,82.32,82.35,215615.0,63.904,63.9196,63.8885,63.9118,215615.0
2016-03-17 10:40:00,82.36,82.39,82.35,82.39,150475.0,63.9196,63.9429,63.9118,63.9429,150475.0
2016-03-17 10:45:00,82.39,82.4,82.32,82.37,167136.0,63.9429,63.9506,63.8885,63.9273,167136.0
2016-03-17 10:50:00,82.37,82.37,82.27,82.33,132386.0,63.9273,63.9273,63.8497,63.8963,132386.0
2016-03-17 10:55:00,82.33,82.38,82.28,82.34,107169.0,63.8963,63.9351,63.8575,63.904,107169.0
2016-03-17 11:00:00,82.33,82.38,82.33,82.34,96976.0,63.8963,63.9351,63.8963,63.904,96976.0
2016-03-17 11:05:00,82.33,82.46,82.3,82.42,116418.0,63.8963,63.9972,63.873,63.9661,116418.0
2016-03-17 11:10:00,82.42,82.48,82.39,82.47,88197.0,63.9661,64.0127,63.9429,64.0049,88197.0
2016-03-17 11:15:00,82.48,82.58,82.47,82.52,138765.0,64.0127,64.0903,64.0049,64.0437,138765.0
2016-03-17 11:20:00,82.52,82.6,82.49,82.55,94259.0,64.0437,64.1058,64.0205,64.067,94259.0
2016-03-17 11:25:00,82.55,82.64,82.53,82.6,73337.0,64.067,64.1369,64.0515,64.1058,73337.0
2016-03-17 11:30:00,82.6,82.62,82.52,82.61,115485.0,64.1058,64.1214,64.0437,64.1136,115485.0
2016-03-17 11:35:00,82.61,82.72,82.6,82.7,95483.0,64.1136,64.199,64.1058,64.1834,95483.0
2016-03-17 11:40:00,82.7,82.72,82.61,82.64,81008.0,64.1834,64.199,64.1136,64.1369,81008.0
2016-03-17 11:45:00,82.64,82.8,82.61,82.79,113170.0,64.1369,64.2611,64.1136,64.2533,113170.0
2016-03-17 11:50:00,82.8,82.88,82.77,82.87,78680.0,64.2611,64.3231,64.2378,64.3154,78680.0
2016-03-17 11:55:00,82.88,82.97,82.87,82.9,143161.0,64.3231,64.393,64.3154,64.3387,143161.0
2016-03-17 12:00:00,82.9,82.9,82.8,82.84,133474.0,64.3387,64.3387,64.2611,64.2921,133474.0
2016-03-17 12:05:00,82.84,82.86,82.75,82.75,120251.0,64.2921,64.3076,64.2222,64.2222,120251.0
2016-03-17 12:10:00,82.75,82.86,82.74,82.82,102768.0,64.2222,64.3076,64.2145,64.2766,102768.0
2016-03-17 12:15:00,82.83,82.86,82.8,82.85,68861.0,64.2843,64.3076,64.2611,64.2999,68861.0
2016-03-17 12:20:00,82.85,82.94,82.83,82.93,88858.0,64.2999,64.3697,64.2843,64.3619,88858.0
2016-03-17 12:25:00,82.94,82.96,82.89,82.9,113217.0,64.3697,64.3852,64.3309,64.3387,113217.0
2016-03-17 12:30:00,82.91,82.99,82.87,82.99,117514.0,64.3464,64.4085,64.3154,64.4085,117514.0
2016-03-17 12:35:00,82.99,83.11,82.98,83.04,158552.0,64.4085,64.5016,64.4008,64.4473,158552.0
2016-03-17 12:40:00,83.04,83.06,83.0,83.03,58974.0,64.4473,64.4628,64.4163,64.4396,58974.0
2016-03-17 12:45:00,83.03,83.04,82.99,82.99,99074.0,64.4396,64.4473,64.4085,64.4085,99074.0
2016-03-17 12:50:00,83.0,83.05,82.98,83.05,73579.0,64.4163,64.4551,64.4008,64.4551,73579.0
2016-03-17 12:55:00,83.06,83.08,82.94,82.98,88493.0,64.4628,64.4784,64.3697,64.4008,88493.0
2016-03-17 13:00:00,82.97,83.04,82.91,83.02,87343.0,64.393,64.4473,64.3464,64.4318,87343.0
2016-03-17 13:05:00,83.02,83.08,82.98,83.05,60003.0,64.4318,64.4784,64.4008,64.4551,60003.0
2016-03-17 13:10:00,83.05,83.08,82.96,83.05,60602.0,64.4551,64.4784,64.3852,64.4551,60602.0
2016-03-17 13:15:00,83.05,83.09,82.96,82.97,57540.0,64.4551,64.4861,64.3852,64.393,57540.0
2016-03-17 13:20:00,82.96,83.07,82.96,83.04,100081.0,64.3852,64.4706,64.3852,64.4473,100081.0
2016-03-17 13:25:00,83.03,83.06,83.0,83.05,107908.0,64.4396,64.4628,64.4163,64.4551,107908.0
2016-03-17 13:30:00,83.06,83.09,83.04,83.08,96236.0,64.4628,64.4861,64.4473,64.4784,96236.0
2016-03-17 13:35:00,83.08,83.22,83.06,83.18,119627.0,64.4784,64.587,64.4628,64.556,119627.0
2016-03-17 13:40:00,83.18,83.23,83.1,83.12,188489.0,64.556,64.5948,64.4939,64.5094,188489.0
2016-03-17 13:45:00,83.12,83.22,83.11,83.13,97593.0,64.5094,64.587,64.5016,64.5172,97593.0
2016-03-17 13:50:00,83.13,83.15,82.98,83.0,57987.0,64.5172,64.5327,64.4008,64.4163,57987.0
2016-03-17 13:55:00,83.0,83.07,82.98,83.04,122476.0,64.4163,64.4706,64.4008,64.4473,122476.0
2016-03-17 14:00:00,83.03,83.04,82.89,82.91,114313.0,64.4396,64.4473,64.3309,64.3464,114313.0
2016-03-17 14:05:00,82.92,83.04,82.84,83.03,144399.0,64.3542,64.4473,64.2921,64.4396,144399.0
2016-03-17 14:10:00,83.02,83.07,82.99,83.06,100270.0,64.4318,64.4706,64.4085,64.4628,100270.0
2016-03-17 14:15:00,83.07,83.07,82.99,83.03,78986.0,64.4706,64.4706,64.4085,64.4396,78986.0
2016-03-17 14:20:00,83.03,83.06,82.98,82.99,78359.0,64.4396,64.4628,64.4008,64.4085,78359.0
2016-03-17 14:25:00,82.99,83.03,82.98,83.02,91765.0,64.4085,64.4396,64.4008,64.4318,91765.0
2016-03-17 14:30:00,83.03,83.06,83.0,83.01,119989.0,64.4396,64.4628,64.4163,64.424,119989.0
2016-03-17 14:35:00,83.01,83.05,82.94,82.94,82174.0,64.424,64.4551,64.3697,64.3697,82174.0
2016-03-17 14:40:00,82.95,83.03,82.91,82.91,94054.0,64.3775,64.4396,64.3464,64.3464,94054.0
2016-03-17 14:45:00,82.9,82.95,82.88,82.92,64219.0,64.3387,64.3775,64.3231,64.3542,64219.0
2016-03-17 14:50:00,82.92,82.98,82.91,82.97,100716.0,64.3542,64.4008,64.3464,64.393,100716.0
2016-03-17 14:55:00,82.97,82.97,82.88,82.94,86184.0,64.393,64.393,64.3231,64.3697,86184.0
2016-03-17 15:00:00,82.94,83.03,82.93,83.0,125923.0,64.3697,64.4396,64.3619,64.4163,125923.0
2016-03-17 15:05:00,82.99,82.99,82.91,82.92,86059.0,64.4085,64.4085,64.3464,64.3542,86059.0
2016-03-17 15:10:00,82.92,82.98,82.92,82.93,114885.0,64.3542,64.4008,64.3542,64.3619,114885.0
2016-03-17 15:15:00,82.93,82.95,82.83,82.87,148668.0,64.3619,64.3775,64.2843,64.3154,148668.0
2016-03-17 15:20:00,82.87,82.95,82.86,82.94,110548.0,64.3154,64.3775,64.3076,64.3697,110548.0
2016-03-17 15:25:00,82.94,82.99,82.9,82.9,109515.0,64.3697,64.4085,64.3387,64.3387,109515.0
2016-03-17 15:30:00,82.91,82.92,82.86,82.88,148463.0,64.3464,64.3542,64.3076,64.3231,148463.0
2016-03-17 15:35:00,82.88,82.94,82.87,82.89,168403.0,64.3231,64.3697,64.3154,64.3309,168403.0
2016-03-17 15:40:00,82.89,82.94,82.86,82.88,176399.0,64.3309,64.3697,64.3076,64.3231,176399.0
2016-03-17 15:45:00,82.87,82.88,82.77,82.81,209564.0,64.3154,64.3231,64.2378,64.2688,209564.0
2016-03-17 15:50:00,82.81,82.86,82.7,82.72,317105.0,64.2688,64.3076,64.1834,64.199,317105.0
2016-03-17 15:55:00,82.72,82.81,82.72,82.76,512876.0,64.199,64.2688,64.199,64.23,512876.0
2016-03-18 09:30:00,82.86,82.97,82.56,82.65,3782172.0,64.3076,64.393,64.0748,64.1446,3782172.0
2016-03-18 09:35:00,82.68,82.78,82.44,82.45,123242.0,64.1679,64.2455,63.9817,63.9894,123242.0
2016-03-18 09:40:00,82.49,82.65,82.48,82.64,160769.0,64.0205,64.1446,64.0127,64.1369,160769.0
2016-03-18 09:45:00,82.66,82.85,82.63,82.83,131474.0,64.1524,64.2999,64.1291,64.2843,131474.0
2016-03-18 09:50:00,82.83,83.18,82.82,83.14,184974.0,64.2843,64.556,64.2766,64.5249,184974.0
2016-03-18 09:55:00,83.15,83.29,83.14,83.23,160943.0,64.5327,64.6413,64.5249,64.5948,160943.0
2016-03-18 10:00:00,83.23,83.24,83.0,83.12,94987.0,64.5948,64.6025,64.4163,64.5094,94987.0
2016-03-18 10:05:00,83.13,83.23,83.07,83.18,89018.0,64.5172,64.5948,64.4706,64.556,89018.0
2016-03-18 10:10:00,83.18,83.25,83.14,83.19,75489.0,64.556,64.6103,64.5249,64.5637,75489.0
2016-03-18 10:15:00,83.19,83.34,83.11,83.31,100042.0,64.5637,64.6801,64.5016,64.6569,100042.0
2016-03-18 10:20:00,83.3,83.44,83.3,83.31,115287.0,64.6491,64.7578,64.6491,64.6569,115287.0
2016-03-18 10:25:00,83.32,83.32,83.18,83.22,89505.0,64.6646,64.6646,64.556,64.587,89505.0
2016-03-18 10:30:00,83.22,83.3,83.17,83.17,82374.0,64.587,64.6491,64.5482,64.5482,82374.0
2016-03-18 10:35:00,83.19,83.3,83.11,83.3,79985.0,64.5637,64.6491,64.5016,64.6491,79985.0
2016-03-18 10:40:00,83.29,83.32,83.25,83.28,92639.0,64.6413,64.6646,64.6103,64.6336,92639.0
2016-03-18 10:45:00,83.29,83.3,83.19,83.23,70192.0,64.6413,64.6491,64.5637,64.5948,70192.0
2016-03-18 10:50:00,83.23,83.36,83.22,83.29,67351.0,64.5948,64.6957,64.587,64.6413,67351.0
2016-03-18 10:55:00,83.28,83.29,83.2,83.29,67402.0,64.6336,64.6413,64.5715,64.6413,67402.0
2016-03-18 11:00:00,83.29,83.32,83.21,83.22,59874.0,64.6413,64.6646,64.5793,64.587,59874.0
2016-03-18 11:05:00,83.22,83.27,83.2,83.23,45534.0,64.587,64.6258,64.5715,64.5948,45534.0
2016-03-18 11:10:00,83.24,83.35,83.23,83.35,59953.0,64.6025,64.6879,64.5948,64.6879,59953.0
2016-03-18 11:15:00,83.35,83.39,83.32,83.32,54953.0,64.6879,64.719,64.6646,64.6646,54953.0
2016-03-18 11:20:00,83.31,83.34,83.2,83.34,59291.0,64.6569,64.6801,64.5715,64.6801,59291.0
2016-03-18 11:25:00,83.33,83.34,83.24,83.25,48527.0,64.6724,64.6801,64.6025,64.6103,48527.0
2016-03-18 11:30:00,83.25,83.28,83.2,83.25,79893.0,64.6103,64.6336,64.5715,64.6103,79893.0
2016-03-18 11:35:00,83.24,83.24,83.12,83.17,78295.0,64.6025,64.6025,64.5094,64.5482,78295.0
2016-03-18 11:40:00,83.17,83.23,83.16,83.22,49643.0,64.5482,64.5948,64.5404,64.587,49643.0
2016-03-18 11:45:00,83.21,83.23,83.1,83.1,57653.0,64.5793,64.5948,64.4939,64.4939,57653.0
2016-03-18 11:50:00,83.09,83.1,82.98,83.0,82297.0,64.4861,64.4939,64.4008,64.4163,82297.0
2016-03-18 11:55:00,82.99,83.04,82.98,82.99,59262.0,64.4085,64.4473,64.4008,64.4085,59262.0
2016-03-18 12:00:00,83.0,83.0,82.88,82.9,78477.0,64.4163,64.4163,64.3231,64.3387,78477.0
2016-03-18 12:05:00,82.9,82.97,82.89,82.94,62939.0,64.3387,64.393,64.3309,64.3697,62939.0
2016-03-18 12:10:00,82.93,82.94,82.85,82.89,59939.0,64.3619,64.3697,64.2999,64.3309,59939.0
2016-03-18 12:15:00,82.9,83.1,82.9,83.1,84129.0,64.3387,64.4939,64.3387,64.4939,84129.0
2016-03-18 12:20:00,83.09,83.2,83.08,83.19,126429.0,64.4861,64.5715,64.4784,64.5637,126429.0
2016-03-18 12:25:00,83.18,83.2,83.15,83.2,71762.0,64.556,64.5715,64.5327,64.5715,71762.0
2016-03-18 12:30:00,83.19,83.2,83.04,83.04,79378.0,64.5637,64.5715,64.4473,64.4473,79378.0
2016-03-18 12:35:00,83.04,83.15,83.04,83.14,60115.0,64.4473,64.5327,64.4473,64.5249,60115.0
2016-03-18 12:40:00,83.14,83.15,83.08,83.09,63913.0,64.5249,64.5327,64.4784,64.4861,63913.0
2016-03-18 12:45:00,83.09,83.13,83.09,83.1,66447.0,64.4861,64.5172,64.4861,64.4939,66447.0
2016-03-18 12:50:00,83.1,83.13,83.01,83.03,119261.0,64.4939,64.5172,64.424,64.4396,119261.0
2016-03-18 12:55:00,83.02,83.05,82.96,82.96,41286.0,64.4318,64.4551,64.3852,64.3852,41286.0
2016-03-18 13:00:00,82.97,83.06,82.96,83.01,69625.0,64.393,64.4628,64.3852,64.424,69625.0
2016-03-18 13:05:00,83.01,83.06,82.99,83.01,102567.0,64.424,64.4628,64.4085,64.424,102567.0
2016-03-18 13:10:00,83.01,83.03,82.95,82.97,107473.0,64.424,64.4396,64.3775,64.393,107473.0
2016-03-18 13:15:00,82.97,83.04,82.96,83.02,80868.0,64.393,64.4473,64.3852,64.4318,80868.0
2016-03-18 13:20:00,83.03,83.1,83.01,83.09,89840.0,64.4396,64.4939,64.424,64.4861,89840.0
2016-03-18 13:25:00,83.1,83.13,83.09,83.11,92653.0,64.4939,64.5172,64.4861,64.5016,92653.0
2016-03-18 13:30:00,83.11,83.13,83.09,83.12,68912.0,64.5016,64.5172,64.4861,64.5094,68912.0
2016-03-18 13:35:00,83.12,83.13,83.05,83.06,90633.0,64.5094,64.5172,64.4551,64.4628,90633.0
2016-03-18 13:40:00,83.06,83.13,83.05,83.13,92975.0,64.4628,64.5172,64.4551,64.5172,92975.0
2016-03-18 13:45:00,83.12,83.17,83.11,83.16,72913.0,64.5094,64.5482,64.5016,64.5404,72913.0
2016-03-18 13:50:00,83.16,83.31,83.16,83.3,89412.0,64.5404,64.6569,64.5404,64.6491,89412.0
2016-03-18 13:55:00,83.3,83.31,83.29,83.29,79862.0,64.6491,64.6569,64.6413,64.6413,79862.0
2016-03-18 14:00:00,83.29,83.31,83.16,83.19,128961.0,64.6413,64.6569,64.5404,64.5637,128961.0
2016-03-18 14:05:00,83.18,83.25,83.14,83.23,88529.0,64.556,64.6103,64.5249,64.5948,88529.0
2016-03-18 14:10:00,83.23,83.26,83.22,83.25,83961.0,64.5948,64.6181,64.587,64.6103,83961.0
2016-03-18 14:15:00,83.23,83.32,83.23,83.31,72285.0,64.5948,64.6646,64.5948,64.6569,72285.0
2016-03-18 14:20:00,83.32,83.35,83.22,83.26,78777.0,64.6646,64.6879,64.587,64.6181,78777.0
2016-03-18 14:25:00,83.26,83.33,83.25,83.3,77654.0,64.6181,64.6724,64.6103,64.6491,77654.0
2016-03-18 14:30:00,83.31,83.38,83.3,83.32,79077.0,64.6569,64.7112,64.6491,64.6646,79077.0
2016-03-18 14:35:00,83.32,83.32,83.25,83.28,100913.0,64.6646,64.6646,64.6103,64.6336,100913.0
2016-03-18 14:40:00,83.28,83.39,83.27,83.39,111924.0,64.6336,64.719,64.6258,64.719,111924.0
2016-03-18 14:45:00,83.39,83.4,83.33,83.37,104467.0,64.719,64.7267,64.6724,64.7034,104467.0
2016-03-18 14:50:00,83.37,83.37,83.31,83.33,77723.0,64.7034,64.7034,64.6569,64.6724,77723.0
2016-03-18 14:55:00,83.33,83.38,83.32,83.34,109433.0,64.6724,64.7112,64.6646,64.6801,109433.0
2016-03-18 15:00:00,83.34,83.36,83.3,83.35,96263.0,64.6801,64.6957,64.6491,64.6879,96263.0
2016-03-18 15:05:00,83.36,83.39,83.33,83.37,145033.0,64.6957,64.719,64.6724,64.7034,145033.0
2016-03-18 15:10:00,83.38,83.46,83.37,83.45,185828.0,64.7112,64.7733,64.7034,64.7655,185828.0
2016-03-18 15:15:00,83.46,83.5,83.45,83.48,179076.0,64.7733,64.8043,64.7655,64.7888,179076.0
2016-03-18 15:20:00,83.49,83.5,83.48,83.49,135794.0,64.7966,64.8043,64.7888,64.7966,135794.0
2016-03-18 15:25:00,83.49,83.5,83.41,83.45,191745.0,64.7966,64.8043,64.7345,64.7655,191745.0
2016-03-18 15:30:00,83.46,83.46,83.35,83.41,207583.0,64.7733,64.7733,64.6879,64.7345,207583.0
2016-03-18 15:35:00,83.42,83.5,83.4,83.47,217062.0,64.7422,64.8043,64.7267,64.781,217062.0
2016-03-18 15:40:00,83.47,83.49,83.43,83.47,236995.0,64.781,64.7966,64.75,64.781,236995.0
2016-03-18 15:45:00,83.46,83.47,83.19,83.22,741505.0,64.7733,64.781,64.5637,64.587,741505.0
2016-03-18 15:50:00,83.22,83.36,83.19,83.31,602303.0,64.587,64.6957,64.5637,64.6569,602303.0
2016-03-18 15:55:00,83.31,83.36,83.17,83.21,1334281.0,64.6569,64.6957,64.5482,64.5793,1334281.0
2016-03-21 09:30:00,83.12,83.32,83.01,83.07,326088.0,64.5094,64.6646,64.424,64.4706,326088.0
2016-03-21 09:35:00,83.05,83.08,82.93,83.0,113814.0,64.4551,64.4784,64.3619,64.4163,113814.0
2016-03-21 09:40:00,83.0,83.1,82.91,83.01,79221.0,64.4163,64.4939,64.3464,64.424,79221.0
2016-03-21 09:45:00,83.02,83.26,83.01,83.18,113543.0,64.4318,64.6181,64.424,64.556,113543.0
2016-03-21 09:50:00,83.17,83.32,83.17,83.28,91409.0,64.5482,64.6646,64.5482,64.6336,91409.0
2016-03-21 09:55:00,83.28,83.34,83.27,83.34,56703.0,64.6336,64.6801,64.6258,64.6801,56703.0
2016-03-21 10:00:00,83.34,83.44,83.29,83.44,77525.0,64.6801,64.7578,64.6413,64.7578,77525.0
2016-03-21 10:05:00,83.44,83.5,83.43,83.5,87987.0,64.7578,64.8043,64.75,64.8043,87987.0
2016-03-21 10:10:00,83.49,83.5,83.39,83.5,93553.0,64.7966,64.8043,64.719,64.8043,93553.0
2016-03-21 10:15:00,83.49,83.5,83.46,83.49,86579.0,64.7966,64.8043,64.7733,64.7966,86579.0
2016-03-21 10:20:00,83.49,83.5,83.41,83.41,83498.0,64.7966,64.8043,64.7345,64.7345,83498.0
2016-03-21 10:25:00,83.4,83.48,83.38,83.46,64519.0,64.7267,64.7888,64.7112,64.7733,64519.0
2016-03-21 10:30:00,83.46,83.48,83.36,83.45,70221.0,64.7733,64.7888,64.6957,64.7655,70221.0
2016-03-21 10:35:00,83.45,83.58,83.45,83.53,133279.0,64.7655,64.8664,64.7655,64.8276,133279.0
2016-03-21 10:40:00,83.54,83.68,83.54,83.63,102624.0,64.8354,64.944,64.8354,64.9052,102624.0
2016-03-21 10:45:00,83.63,83.65,83.5,83.52,81713.0,64.9052,64.9207,64.8043,64.8198,81713.0
2016-03-21 10:50:00,83.53,83.64,83.52,83.61,51136.0,64.8276,64.913,64.8198,64.8897,51136.0
2016-03-21 10:55:00,83.61,83.61,83.51,83.52,91372.0,64.8897,64.8897,64.8121,64.8198,91372.0
2016-03-21 11:00:00,83.52,83.53,83.45,83.45,57298.0,64.8198,64.8276,64.7655,64.7655,57298.0
2016-03-21 11:05:00,83.46,83.54,83.45,83.5,55568.0,64.7733,64.8354,64.7655,64.8043,55568.0
2016-03-21 11:10:00,83.52,83.57,83.44,83.45,66195.0,64.8198,64.8586,64.7578,64.7655,66195.0
2016-03-21 11:15:00,83.45,83.59,83.44,83.59,70448.0,64.7655,64.8742,64.7578,64.8742,70448.0
2016-03-21 11:20:00,83.59,83.65,83.58,83.64,62492.0,64.8742,64.9207,64.8664,64.913,62492.0
2016-03-21 11:25:00,83.63,83.7,83.63,83.7,101437.0,64.9052,64.9595,64.9052,64.9595,101437.0
2016-03-21 11:30:00,83.71,83.8,83.68,83.79,160379.0,64.9673,65.0372,64.944,65.0294,160379.0
2016-03-21 11:35:00,83.8,83.84,83.76,83.78,121439.0,65.0372,65.0682,65.0061,65.0216,121439.0
2016-03-21 11:40:00,83.78,83.85,83.77,83.79,94361.0,65.0216,65.076,65.0139,65.0294,94361.0
2016-03-21 11:45:00,83.8,83.87,83.73,83.8,153394.0,65.0372,65.0915,64.9828,65.0372,153394.0
2016-03-21 11:50:00,83.8,83.87,83.8,83.84,116894.0,65.0372,65.0915,65.0372,65.0682,116894.0
2016-03-21 11:55:00,83.84,83.85,83.73,83.73,75911.0,65.0682,65.076,64.9828,64.9828,75911.0
2016-03-21 12:00:00,83.73,83.74,83.64,83.65,86148.0,64.9828,64.9906,64.913,64.9207,86148.0
2016-03-21 12:05:00,83.66,83.67,83.61,83.64,113798.0,64.9285,64.9363,64.8897,64.913,113798.0
2016-03-21 12:10:00,83.65,83.66,83.54,83.55,91871.0,64.9207,64.9285,64.8354,64.8431,91871.0
2016-03-21 12:15:00,83.55,83.63,83.54,83.63,115567.0,64.8431,64.9052,64.8354,64.9052,115567.0
2016-03-21 12:20:00,83.63,83.72,83.62,83.71,58446.0,64.9052,64.9751,64.8975,64.9673,58446.0
2016-03-21 12:25:00,83.71,83.74,83.67,83.69,68043.0,64.9673,64.9906,64.9363,64.9518,68043.0
2016-03-21 12:30:00,83.69,83.77,83.68,83.74,68278.0,64.9518,65.0139,64.944,64.9906,68278.0
2016-03-21 12:35:00,83.74,83.76,83.68,83.73,132289.0,64.9906,65.0061,64.944,64.9828,132289.0
2016-03-21 12:40:00,83.72,83.73,83.57,83.58,54705.0,64.9751,64.9828,64.8586,64.8664,54705.0
2016-03-21 12:45:00,83.57,83.62,83.55,83.6,100737.0,64.8586,64.8975,64.8431,64.8819,100737.0
2016-03-21 12:50:00,83.59,83.6,83.52,83.53,41975.0,64.8742,64.8819,64.8198,64.8276,41975.0
2016-03-21 12:55:00,83.54,83.62,83.53,83.6,55257.0,64.8354,64.8975,64.8276,64.8819,55257.0
2016-03-21 13:00:00,83.6,83.62,83.55,83.61,47020.0,64.8819,64.8975,64.8431,64.8897,47020.0
2016-03-21 13:05:00,83.61,83.62,83.56,83.57,44420.0,64.8897,64.8975,64.8509,64.8586,44420.0
2016-03-21 13:10:00,83.56,83.58,83.5,83.5,37392.0,64.8509,64.8664,64.8043,64.8043,37392.0
2016-03-21 13:15:00,83.51,83.59,83.5,83.58,41314.0,64.8121,64.8742,64.8043,64.8664,41314.0
2016-03-21 13:20:00,83.58,83.58,83.54,83.57,49662.0,64.8664,64.8664,64.8354,64.8586,49662.0
2016-03-21 13:25:00,83.57,83.58,83.53,83.54,63767.0,64.8586,64.8664,64.8276,64.8354,63767.0
2016-03-21 13:30:00,83.54,83.55,83.47,83.49,55329.0,64.8354,64.8431,64.781,64.7966,55329.0
2016-03-21 13:35:00,83.5,83.5,83.44,83.46,68212.0,64.8043,64.8043,64.7578,64.7733,68212.0
2016-03-21 13:40:00,83.47,83.54,83.44,83.48,63121.0,64.781,64.8354,64.7578,64.7888,63121.0
2016-03-21 13:45:00,83.47,83.52,83.45,83.52,73293.0,64.781,64.8198,64.7655,64.8198,73293.0
2016-03-21 13:50:00,83.52,83.53,83.48,83.53,60396.0,64.8198,64.8276,64.7888,64.8276,60396.0
2016-03-21 13:55:00,83.53,83.65,83.52,83.58,58554.0,64.8276,64.9207,64.8198,64.8664,58554.0
2016-03-21 14:00:00,83.59,83.62,83.56,83.62,65181.0,64.8742,64.8975,64.8509,64.8975,65181.0
2016-03-21 14:05:00,83.62,83.65,83.6,83.63,57232.0,64.8975,64.9207,64.8819,64.9052,57232.0
2016-03-21 14:10:00,83.62,83.7,83.59,83.7,72786.0,64.8975,64.9595,64.8742,64.9595,72786.0
2016-03-21 14:15:00,83.69,83.72,83.68,83.69,72460.0,64.9518,64.9751,64.944,64.9518,72460.0
2016-03-21 14:20:00,83.69,83.76,83.69,83.74,64403.0,64.9518,65.0061,64.9518,64.9906,64403.0
2016-03-21 14:25:00,83.74,83.74,83.63,83.69,64467.0,64.9906,64.9906,64.9052,64.9518,64467.0
2016-03-21 14:30:00,83.69,83.69,83.61,83.63,55830.0,64.9518,64.9518,64.8897,64.9052,55830.0
2016-03-21 14:35:00,83.62,83.7,83.6,83.69,71019.0,64.8975,64.9595,64.8819,64.9518,71019.0
2016-03-21 14:40:00,83.7,83.75,83.68,83.75,85685.0,64.9595,64.9983,64.944,64.9983,85685.0
2016-03-21 14:45:00,83.74,83.75,83.65,83.73,89135.0,64.9906,64.9983,64.9207,64.9828,89135.0
2016-03-21 14:50:00,83.73,83.74,83.69,83.7,52171.0,64.9828,64.9906,64.9518,64.9595,52171.0
2016-03-21 14:55:00,83.7,83.71,83.68,83.7,41456.0,64.9595,64.9673,64.944,64.9595,41456.0
2016-03-21 15:00:00,83.71,83.71,83.58,83.62,103178.0,64.9673,64.9673,64.8664,64.8975,103178.0
2016-03-21 15:05:00,83.61,83.62,83.59,83.62,61633.0,64.8897,64.8975,64.8742,64.8975,61633.0
2016-03-21 15:10:00,83.62,83.63,83.6,83.6,53703.0,64.8975,64.9052,64.8819,64.8819,53703.0
2016-03-21 15:15:00,83.61,83.61,83.55,83.56,63275.0,64.8897,64.8897,64.8431,64.8509,63275.0
2016-03-21 15:20:00,83.56,83.58,83.51,83.52,44854.0,64.8509,64.8664,64.8121,64.8198,44854.0
2016-03-21 15:25:00,83.51,83.52,83.46,83.5,85062.0,64.8121,64.8198,64.7733,64.8043,85062.0
2016-03-21 15:30:00,83.49,83.5,83.42,83.44,98992.0,64.7966,64.8043,64.7422,64.7578,98992.0
2016-03-21 15:35:00,83.45,83.46,83.41,83.42,106372.0,64.7655,64.7733,64.7345,64.7422,106372.0
2016-03-21 15:40:00,83.42,83.48,83.42,83.44,84659.0,64.7422,64.7888,64.7422,64.7578,84659.0
2016-03-21 15:45:00,83.44,83.55,83.44,83.5,152003.0,64.7578,64.8431,64.7578,64.8043,152003.0
2016-03-21 15:50:00,83.5,83.5,83.38,83.39,112434.0,64.8043,64.8043,64.7112,64.719,112434.0
2016-03-21 15:55:00,83.39,83.45,83.3,83.33,335986.0,64.719,64.7655,64.6491,64.6724,335986.0
2016-03-22 09:30:00,83.28,83.32,83.13,83.14,219026.0,64.6336,64.6646,64.5172,64.5249,219026.0
2016-03-22 09:35:00,83.18,83.22,83.0,83.03,89068.0,64.556,64.587,64.4163,64.4396,89068.0
2016-03-22 09:40:00,83.04,83.13,82.95,82.98,59608.0,64.4473,64.5172,64.3775,64.4008,59608.0
2016-03-22 09:45:00,82.98,83.1,82.92,82.97,67831.0,64.4008,64.4939,64.3542,64.393,67831.0
2016-03-22 09:50:00,82.97,83.06,82.92,82.92,112375.0,64.393,64.4628,64.3542,64.3542,112375.0
2016-03-22 09:55:00,82.92,82.97,82.88,82.92,65394.0,64.3542,64.393,64.3231,64.3542,65394.0
2016-03-22 10:00:00,82.91,82.99,82.77,82.78,64708.0,64.3464,64.4085,64.2378,64.2455,64708.0
2016-03-22 10:05:00,82.79,82.82,82.71,82.75,68808.0,64.2533,64.2766,64.1912,64.2222,68808.0
2016-03-22 10:10:00,82.75,82.86,82.74,82.84,44545.0,64.2222,64.3076,64.2145,64.2921,44545.0
2016-03-22 10:15:00,82.84,82.92,82.83,82.91,30321.0,64.2921,64.3542,64.2843,64.3464,30321.0
2016-03-22 10:20:00,82.91,83.03,82.89,83.0,188237.0,64.3464,64.4396,64.3309,64.4163,188237.0
2016-03-22 10:25:00,83.01,83.13,82.96,82.96,52502.0,64.424,64.5172,64.3852,64.3852,52502.0
2016-03-22 10:30:00,82.98,83.02,82.92,82.92,59433.0,64.4008,64.4318,64.3542,64.3542,59433.0
2016-03-22 10:35:00,82.93,83.03,82.9,82.99,49583.0,64.3619,64.4396,64.3387,64.4085,49583.0
2016-03-22 10:40:00,82.99,83.07,82.98,83.01,32734.0,64.4085,64.4706,64.4008,64.424,32734.0
2016-03-22 10:45:00,83.01,83.07,82.97,83.06,54557.0,64.424,64.4706,64.393,64.4628,54557.0
2016-03-22 10:50:00,83.07,83.12,83.06,83.08,72710.0,64.4706,64.5094,64.4628,64.4784,72710.0
2016-03-22 10:55:00,83.08,83.09,82.96,82.98,65918.0,64.4784,64.4861,64.3852,64.4008,65918.0
2016-03-22 11:00:00,82.98,83.02,82.95,83.02,47783.0,64.4008,64.4318,64.3775,64.4318,47783.0
2016-03-22 11:05:00,83.02,83.06,82.99,83.0,74686.0,64.4318,64.4628,64.4085,64.4163,74686.0
2016-03-22 11:10:00,83.01,83.08,82.99,83.06,82334.0,64.424,64.4784,64.4085,64.4628,82334.0
2016-03-22 11:15:00,83.06,83.09,83.02,83.02,69575.0,64.4628,64.4861,64.4318,64.4318,69575.0
2016-03-22 11:20:00,83.01,83.06,83.0,83.06,59032.0,64.424,64.4628,64.4163,64.4628,59032.0
2016-03-22 11:25:00,83.06,83.14,83.03,83.04,33227.0,64.4628,64.5249,64.4396,64.4473,33227.0
2016-03-22 11:30:00,83.04,83.04,82.88,82.88,36933.0,64.4473,64.4473,64.3231,64.3231,36933.0
2016-03-22 11:35:00,82.88,82.9,82.82,82.87,43518.0,64.3231,64.3387,64.2766,64.3154,43518.0
2016-03-22 11:40:00,82.87,83.02,82.82,82.88,102330.0,64.3154,64.4318,64.2766,64.3231,102330.0
2016-03-22 11:45:00,82.88,82.91,82.82,82.88,42720.0,64.3231,64.3464,64.2766,64.3231,42720.0
2016-03-22 11:50:00,82.88,82.9,82.87,82.88,68433.0,64.3231,64.3387,64.3154,64.3231,68433.0
2016-03-22 11:55:00,82.87,82.88,82.81,82.83,32173.0,64.3154,64.3231,64.2688,64.2843,32173.0
2016-03-22 12:00:00,82.83,82.88,82.82,82.84,52080.0,64.2843,64.3231,64.2766,64.2921,52080.0
2016-03-22 12:05:00,82.84,82.84,82.72,82.78,78972.0,64.2921,64.2921,64.199,64.2455,78972.0
2016-03-22 12:10:00,82.78,82.82,82.77,82.8,28796.0,64.2455,64.2766,64.2378,64.2611,28796.0
2016-03-22 12:15:00,82.81,82.87,82.8,82.86,42725.0,64.2688,64.3154,64.2611,64.3076,42725.0
2016-03-22 12:20:00,82.86,82.93,82.84,82.92,39086.0,64.3076,64.3619,64.2921,64.3542,39086.0
2016-03-22 12:25:00,82.92,82.92,82.88,82.89,58689.0,64.3542,64.3542,64.3231,64.3309,58689.0
2016-03-22 12:30:00,82.89,82.91,82.86,82.87,32487.0,64.3309,64.3464,64.3076,64.3154,32487.0
2016-03-22 12:35:00,82.87,82.89,82.85,82.88,30039.0,64.3154,64.3309,64.2999,64.3231,30039.0
2016-03-22 12:40:00,82.88,82.95,82.88,82.95,46227.0,64.3231,64.3775,64.3231,64.3775,46227.0
2016-03-22 12:45:00,82.94,82.99,82.93,82.97,35983.0,64.3697,64.4085,64.3619,64.393,35983.0
2016-03-22 12:50:00,82.96,82.96,82.9,82.91,35557.0,64.3852,64.3852,64.3387,64.3464,35557.0
2016-03-22 12:55:00,82.91,83.0,82.9,82.98,46399.0,64.3464,64.4163,64.3387,64.4008,46399.0
2016-03-22 13:00:00,82.98,82.99,82.93,82.94,32546.0,64.4008,64.4085,64.3619,64.3697,32546.0
2016-03-22 13:05:00,82.93,82.94,82.92,82.92,26469.0,64.3619,64.3697,64.3542,64.3542,26469.0
2016-03-22 13:10:00,82.93,82.99,82.92,82.99,30945.0,64.3619,64.4085,64.3542,64.4085,30945.0
2016-03-22 13:15:00,82.99,83.03,82.98,83.02,31283.0,64.4085,64.4396,64.4008,64.4318,31283.0
2016-03-22 13:20:00,83.02,83.03,82.98,83.0,21201.0,64.4318,64.4396,64.4008,64.4163,21201.0
2016-03-22 13:25:00,83.0,83.0,82.94,82.95,45991.0,64.4163,64.4163,64.3697,64.3775,45991.0
2016-03-22 13:30:00,82.96,82.97,82.88,82.9,28536.0,64.3852,64.393,64.3231,64.3387,28536.0
2016-03-22 13:35:00,82.91,82.93,82.89,82.91,50274.0,64.3464,64.3619,64.3309,64.3464,50274.0
2016-03-22 13:40:00,82.91,82.91,82.87,82.89,44050.0,64.3464,64.3464,64.3154,64.3309,44050.0
2016-03-22 13:45:00,82.89,82.93,82.87,82.92,46040.0,64.3309,64.3619,64.3154,64.3542,46040.0
2016-03-22 13:50:00,82.93,82.94,82.9,82.93,31481.0,64.3619,64.3697,64.3387,64.3619,31481.0
2016-03-22 13:55:00,82.93,82.93,82.89,82.9,25296.0,64.3619,64.3619,64.3309,64.3387,25296.0
2016-03-22 14:00:00,82.9,82.94,82.89,82.91,44439.0,64.3387,64.3697,64.3309,64.3464,44439.0
2016-03-22 14:05:00,82.91,82.94,82.88,82.88,42750.0,64.3464,64.3697,64.3231,64.3231,42750.0
2016-03-22 14:10:00,82.88,82.89,82.85,82.87,40545.0,64.3231,64.3309,64.2999,64.3154,40545.0
2016-03-22 14:15:00,82.86,82.88,82.8,82.83,70474.0,64.3076,64.3231,64.2611,64.2843,70474.0
2016-03-22 14:20:00,82.82,82.87,82.81,82.87,48732.0,64.2766,64.3154,64.2688,64.3154,48732.0
2016-03-22 14:25:00,82.87,82.95,82.84,82.84,63958.0,64.3154,64.3775,64.2921,64.2921,63958.0
2016-03-22 14:30:00,82.84,82.85,82.81,82.84,41122.0,64.2921,64.2999,64.2688,64.2921,41122.0
2016-03-22 14:35:00,82.84,82.87,82.83,82.87,113410.0,64.2921,64.3154,64.2843,64.3154,113410.0
2016-03-22 14:40:00,82.86,82.91,82.86,82.91,63603.0,64.3076,64.3464,64.3076,64.3464,63603.0
2016-03-22 14:45:00,82.91,82.99,82.9,82.95,64821.0,64.3464,64.4085,64.3387,64.3775,64821.0
2016-03-22 14:50:00,82.95,82.96,82.89,82.9,55404.0,64.3775,64.3852,64.3309,64.3387,55404.0
2016-03-22 14:55:00,82.9,82.92,82.77,82.8,75922.0,64.3387,64.3542,64.2378,64.2611,75922.0
2016-03-22 15:00:00,82.8,82.83,82.78,82.81,54188.0,64.2611,64.2843,64.2455,64.2688,54188.0
2016-03-22 15:05:00,82.81,82.83,82.74,82.78,69238.0,64.2688,64.2843,64.2145,64.2455,69238.0
2016-03-22 15:10:00,82.78,82.79,82.76,82.77,51866.0,64.2455,64.2533,64.23,64.2378,51866.0
2016-03-22 15:15:00,82.78,82.79,82.48,82.55,184850.0,64.2455,64.2533,64.0127,64.067,184850.0
2016-03-22 15:20:00,82.55,82.67,82.54,82.61,76856.0,64.067,64.1602,64.0593,64.1136,76856.0
2016-03-22 15:25:00,82.6,82.72,82.58,82.68,73640.0,64.1058,64.199,64.0903,64.1679,73640.0
2016-03-22 15:30:00,82.69,82.7,82.6,82.66,80630.0,64.1757,64.1834,64.1058,64.1524,80630.0
2016-03-22 15:35:00,82.66,82.72,82.63,82.7,104961.0,64.1524,64.199,64.1291,64.1834,104961.0
2016-03-22 15:40:00,82.7,82.78,82.69,82.74,88519.0,64.1834,64.2455,64.1757,64.2145,88519.0
2016-03-22 15:45:00,82.73,82.8,82.7,82.72,125891.0,64.2067,64.2611,64.1834,64.199,125891.0
2016-03-22 15:50:00,82.72,82.77,82.7,82.74,154054.0,64.199,64.2378,64.1834,64.2145,154054.0
2016-03-22 15:55:00,82.75,82.8,82.7,82.75,327203.0,64.2222,64.2611,64.1834,64.2222,327203.0
2016-03-23 09:30:00,82.72,82.77,82.58,82.74,163776.0,64.199,64.2378,64.0903,64.2145,163776.0
2016-03-23 09:35:00,82.74,83.18,82.74,83.1,168854.0,64.2145,64.556,64.2145,64.4939,168854.0
2016-03-23 09:40:00,83.1,83.27,83.03,83.26,108711.0,64.4939,64.6258,64.4396,64.6181,108711.0
2016-03-23 09:45:00,83.25,83.49,83.22,83.49,90932.0,64.6103,64.7966,64.587,64.7966,90932.0
2016-03-23 09:50:00,83.47,83.49,83.11,83.18,111504.0,64.781,64.7966,64.5016,64.556,111504.0
2016-03-23 09:55:00,83.2,83.3,83.17,83.22,56960.0,64.5715,64.6491,64.5482,64.587,56960.0
2016-03-23 10:00:00,83.21,83.47,83.21,83.45,60450.0,64.5793,64.781,64.5793,64.7655,60450.0
2016-03-23 10:05:00,83.46,83.49,83.28,83.32,64703.0,64.7733,64.7966,64.6336,64.6646,64703.0
2016-03-23 10:10:00,83.32,83.36,83.24,83.26,49068.0,64.6646,64.6957,64.6025,64.6181,49068.0
2016-03-23 10:15:00,83.27,83.36,83.27,83.33,43967.0,64.6258,64.6957,64.6258,64.6724,43967.0
2016-03-23 10:20:00,83.33,83.33,83.18,83.3,42983.0,64.6724,64.6724,64.556,64.6491,42983.0
2016-03-23 10:25:00,83.29,83.33,83.22,83.33,46264.0,64.6413,64.6724,64.587,64.6724,46264.0
2016-03-23 10:30:00,83.33,83.34,83.17,83.17,58358.0,64.6724,64.6801,64.5482,64.5482,58358.0
2016-03-23 10:35:00,83.16,83.18,83.1,83.14,44735.0,64.5404,64.556,64.4939,64.5249,44735.0
2016-03-23 10:40:00,83.13,83.29,83.12,83.29,40003.0,64.5172,64.6413,64.5094,64.6413,40003.0
2016-03-23 10:45:00,83.28,83.32,83.24,83.32,37475.0,64.6336,64.6646,64.6025,64.6646,37475.0
2016-03-23 10:50:00,83.32,83.36,83.26,83.33,31816.0,64.6646,64.6957,64.6181,64.6724,31816.0
2016-03-23 10:55:00,83.33,83.36,83.26,83.28,62168.0,64.6724,64.6957,64.6181,64.6336,62168.0
2016-03-23 11:00:00,83.29,83.36,83.25,83.29,115348.0,64.6413,64.6957,64.6103,64.6413,115348.0
2016-03-23 11:05:00,83.3,83.34,83.26,83.33,49974.0,64.6491,64.6801,64.6181,64.6724,49974.0
2016-03-23 11:10:00,83.34,83.36,83.25,83.25,47967.0,64.6801,64.6957,64.6103,64.6103,47967.0
2016-03-23 11:15:00,83.25,83.31,83.21,83.21,42275.0,64.6103,64.6569,64.5793,64.5793,42275.0
2016-03-23 11:20:00,83.22,83.26,83.16,83.22,38826.0,64.587,64.6181,64.5404,64.587,38826.0
2016-03-23 11:25:00,83.22,83.24,83.08,83.09,47646.0,64.587,64.6025,64.4784,64.4861,47646.0
2016-03-23 11:30:00,83.09,83.1,83.02,83.08,46345.0,64.4861,64.4939,64.4318,64.4784,46345.0
2016-03-23 11:35:00,83.08,83.16,83.04,83.08,32857.0,64.4784,64.5404,64.4473,64.4784,32857.0
2016-03-23 11:40:00,83.09,83.15,83.08,83.14,25613.0,64.4861,64.5327,64.4784,64.5249,25613.0
2016-03-23 11:45:00,83.14,83.16,83.07,83.07,38789.0,64.5249,64.5404,64.4706,64.4706,38789.0
2016-03-23 11:50:00,83.08,83.18,83.05,83.13,39104.0,64.4784,64.556,64.4551,64.5172,39104.0
2016-03-23 11:55:00,83.12,83.12,83.05,83.05,55501.0,64.5094,64.5094,64.4551,64.4551,55501.0
2016-03-23 12:00:00,83.06,83.1,83.01,83.08,101032.0,64.4628,64.4939,64.424,64.4784,101032.0
2016-03-23 12:05:00,83.07,83.11,83.07,83.1,28338.0,64.4706,64.5016,64.4706,64.4939,28338.0
2016-03-23 12:10:00,83.11,83.13,83.05,83.06,41347.0,64.5016,64.5172,64.4551,64.4628,41347.0
2016-03-23 12:15:00,83.07,83.1,83.01,83.08,33414.0,64.4706,64.4939,64.424,64.4784,33414.0
2016-03-23 12:20:00,83.08,83.1,83.06,83.08,50838.0,64.4784,64.4939,64.4628,64.4784,50838.0
2016-03-23 12:25:00,83.07,83.1,83.06,83.1,31896.0,64.4706,64.4939,64.4628,64.4939,31896.0
2016-03-23 12:30:00,83.1,83.13,83.02,83.03,55821.0,64.4939,64.5172,64.4318,64.4396,55821.0
2016-03-23 12:35:00,83.03,83.1,83.03,83.07,27335.0,64.4396,64.4939,64.4396,64.4706,27335.0
2016-03-23 12:40:00,83.07,83.09,83.02,83.05,33937.0,64.4706,64.4861,64.4318,64.4551,33937.0
2016-03-23 12:45:00,83.06,83.08,83.03,83.08,39905.0,64.4628,64.4784,64.4396,64.4784,39905.0
2016-03-23 12:50:00,83.07,83.09,83.02,83.03,39799.0,64.4706,64.4861,64.4318,64.4396,39799.0
2016-03-23 12:55:00,83.02,83.03,82.94,82.94,88437.0,64.4318,64.4396,64.3697,64.3697,88437.0
2016-03-23 13:00:00,82.94,83.04,82.94,83.02,105562.0,64.3697,64.4473,64.3697,64.4318,105562.0
2016-03-23 13:05:00,83.02,83.09,82.99,83.09,23404.0,64.4318,64.4861,64.4085,64.4861,23404.0
2016-03-23 13:10:00,83.09,83.13,83.07,83.07,27720.0,64.4861,64.5172,64.4706,64.4706,27720.0
2016-03-23 13:15:00,83.08,83.08,83.03,83.05,47440.0,64.4784,64.4784,64.4396,64.4551,47440.0
2016-03-23 13:20:00,83.06,83.1,83.04,83.09,27060.0,64.4628,64.4939,64.4473,64.4861,27060.0
2016-03-23 13:25:00,83.09,83.09,83.0,83.0,39269.0,64.4861,64.4861,64.4163,64.4163,39269.0
2016-03-23 13:30:00,83.0,83.01,82.95,82.97,28413.0,64.4163,64.424,64.3775,64.393,28413.0
2016-03-23 13:35:00,82.97,83.05,82.97,83.05,22852.0,64.393,64.4551,64.393,64.4551,22852.0
2016-03-23 13:40:00,83.05,83.06,83.02,83.03,25205.0,64.4551,64.4628,64.4318,64.4396,25205.0
2016-03-23 13:45:00,83.02,83.11,83.02,83.11,40618.0,64.4318,64.5016,64.4318,64.5016,40618.0
2016-03-23 13:50:00,83.1,83.16,83.09,83.14,30795.0,64.4939,64.5404,64.4861,64.5249,30795.0
2016-03-23 13:55:00,83.15,83.21,83.13,83.18,27394.0,64.5327,64.5793,64.5172,64.556,27394.0
2016-03-23 14:00:00,83.19,83.22,83.15,83.21,39654.0,64.5637,64.587,64.5327,64.5793,39654.0
2016-03-23 14:05:00,83.22,83.26,83.18,83.19,31530.0,64.587,64.6181,64.556,64.5637,31530.0
2016-03-23 14:10:00,83.18,83.21,83.11,83.14,51841.0,64.556,64.5793,64.5016,64.5249,51841.0
2016-03-23 14:15:00,83.15,83.2,83.12,83.14,38660.0,64.5327,64.5715,64.5094,64.5249,38660.0
2016-03-23 14:20:00,83.14,83.14,83.04,83.04,50275.0,64.5249,64.5249,64.4473,64.4473,50275.0
2016-03-23 14:25:00,83.04,83.07,83.0,83.02,55180.0,64.4473,64.4706,64.4163,64.4318,55180.0
2016-03-23 14:30:00,83.0,83.07,82.99,83.06,62544.0,64.4163,64.4706,64.4085,64.4628,62544.0
2016-03-23 14:35:00,83.05,83.14,83.05,83.07,47174.0,64.4551,64.5249,64.4551,64.4706,47174.0
2016-03-23 14:40:00,83.06,83.08,83.03,83.05,35527.0,64.4628,64.4784,64.4396,64.4551,35527.0
2016-03-23 14:45:00,83.04,83.04,82.9,82.91,53774.0,64.4473,64.4473,64.3387,64.3464,53774.0
2016-03-23 14:50:00,82.9,82.91,82.85,82.87,48420.0,64.3387,64.3464,64.2999,64.3154,48420.0
2016-03-23 14:55:00,82.88,82.88,82.8,82.81,41008.0,64.3231,64.3231,64.2611,64.2688,41008.0
2016-03-23 15:00:00,82.82,82.95,82.81,82.83,98685.0,64.2766,64.3775,64.2688,64.2843,98685.0
2016-03-23 15:05:00,82.84,82.88,82.77,82.87,58312.0,64.2921,64.3231,64.2378,64.3154,58312.0
2016-03-23 15:10:00,82.87,82.91,82.83,82.91,43179.0,64.3154,64.3464,64.2843,64.3464,43179.0
2016-03-23 15:15:00,82.91,82.93,82.84,82.86,51281.0,64.3464,64.3619,64.2921,64.3076,51281.0
2016-03-23 15:20:00,82.87,82.92,82.8,82.83,56817.0,64.3154,64.3542,64.2611,64.2843,56817.0
2016-03-23 15:25:00,82.84,82.89,82.77,82.83,60768.0,64.2921,64.3309,64.2378,64.2843,60768.0
2016-03-23 15:30:00,82.83,82.86,82.78,82.83,53791.0,64.2843,64.3076,64.2455,64.2843,53791.0
2016-03-23 15:35:00,82.84,82.9,82.83,82.87,61314.0,64.2921,64.3387,64.2843,64.3154,61314.0
2016-03-23 15:40:00,82.88,82.9,82.83,82.86,70186.0,64.3231,64.3387,64.2843,64.3076,70186.0
2016-03-23 15:45:00,82.86,83.0,82.85,82.97,144073.0,64.3076,64.4163,64.2999,64.393,144073.0
2016-03-23 15:50:00,82.97,82.99,82.9,82.93,80261.0,64.393,64.4085,64.3387,64.3619,80261.0
2016-03-23 15:55:00,82.92,82.97,82.82,82.83,150994.0,64.3542,64.393,64.2766,64.2843,150994.0
2016-03-24 09:30:00,82.46,82.85,82.43,82.76,141391.0,63.9972,64.2999,63.9739,64.23,141391.0
2016-03-24 09:35:00,82.73,82.95,82.59,82.92,39005.0,64.2067,64.3775,64.0981,64.3542,39005.0
2016-03-24 09:40:00,82.87,82.98,82.76,82.91,51768.0,64.3154,64.4008,64.23,64.3464,51768.0
2016-03-24 09:45:00,82.92,82.94,82.8,82.93,78851.0,64.3542,64.3697,64.2611,64.3619,78851.0
2016-03-24 09:50:00,82.93,82.99,82.84,82.95,114892.0,64.3619,64.4085,64.2921,64.3775,114892.0
2016-03-24 09:55:00,82.95,82.97,82.84,82.86,94279.0,64.3775,64.393,64.2921,64.3076,94279.0
2016-03-24 10:00:00,82.86,82.94,82.78,82.9,99037.0,64.3076,64.3697,64.2455,64.3387,99037.0
2016-03-24 10:05:00,82.89,82.92,82.73,82.83,116724.0,64.3309,64.3542,64.2067,64.2843,116724.0
2016-03-24 10:10:00,82.83,82.98,82.82,82.97,57746.0,64.2843,64.4008,64.2766,64.393,57746.0
2016-03-24 10:15:00,82.96,82.99,82.85,82.92,61464.0,64.3852,64.4085,64.2999,64.3542,61464.0
2016-03-24 10:20:00,82.93,82.93,82.86,82.88,38488.0,64.3619,64.3619,64.3076,64.3231,38488.0
2016-03-24 10:25:00,82.88,82.88,82.72,82.77,68213.0,64.3231,64.3231,64.199,64.2378,68213.0
2016-03-24 10:30:00,82.76,82.79,82.7,82.76,79653.0,64.23,64.2533,64.1834,64.23,79653.0
2016-03-24 10:35:00,82.75,82.76,82.68,82.72,106835.0,64.2222,64.23,64.1679,64.199,106835.0
2016-03-24 10:40:00,82.72,82.73,82.56,82.7,107238.0,64.199,64.2067,64.0748,64.1834,107238.0
2016-03-24 10:45:00,82.71,82.72,82.65,82.7,63670.0,64.1912,64.199,64.1446,64.1834,63670.0
2016-03-24 10:50:00,82.71,82.77,82.67,82.73,77804.0,64.1912,64.2378,64.1602,64.2067,77804.0
2016-03-24 10:55:00,82.74,82.74,82.66,82.69,46968.0,64.2145,64.2145,64.1524,64.1757,46968.0
2016-03-24 11:00:00,82.69,82.84,82.69,82.82,62034.0,64.1757,64.2921,64.1757,64.2766,62034.0
2016-03-24 11:05:00,82.82,82.85,82.76,82.83,34336.0,64.2766,64.2999,64.23,64.2843,34336.0
2016-03-24 11:10:00,82.83,82.86,82.8,82.86,50186.0,64.2843,64.3076,64.2611,64.3076,50186.0
2016-03-24 11:15:00,82.86,82.87,82.81,82.83,49368.0,64.3076,64.3154,64.2688,64.2843,49368.0
2016-03-24 11:20:00,82.84,82.85,82.75,82.82,54130.0,64.2921,64.2999,64.2222,64.2766,54130.0
2016-03-24 11:25:00,82.82,82.91,82.79,82.79,121767.0,64.2766,64.3464,64.2533,64.2533,121767.0
2016-03-24 11:30:00,82.79,82.87,82.79,82.86,43435.0,64.2533,64.3154,64.2533,64.3076,43435.0
2016-03-24 11:35:00,82.86,82.89,82.86,82.88,46297.0,64.3076,64.3309,64.3076,64.3231,46297.0
2016-03-24 11:40:00,82.88,82.94,82.87,82.94,53535.0,64.3231,64.3697,64.3154,64.3697,53535.0
2016-03-24 11:45:00,82.94,82.99,82.9,82.98,52013.0,64.3697,64.4085,64.3387,64.4008,52013.0
2016-03-24 11:50:00,82.98,82.99,82.93,82.95,31120.0,64.4008,64.4085,64.3619,64.3775,31120.0
2016-03-24 11:55:00,82.94,83.05,82.93,83.04,67426.0,64.3697,64.4551,64.3619,64.4473,67426.0
2016-03-24 12:00:00,83.04,83.11,83.04,83.11,30551.0,64.4473,64.5016,64.4473,64.5016,30551.0
2016-03-24 12:05:00,83.1,83.12,83.04,83.05,49660.0,64.4939,64.5094,64.4473,64.4551,49660.0
2016-03-24 12:10:00,83.05,83.1,83.04,83.1,37494.0,64.4551,64.4939,64.4473,64.4939,37494.0
2016-03-24 12:15:00,83.09,83.09,83.03,83.04,32306.0,64.4861,64.4861,64.4396,64.4473,32306.0
2016-03-24 12:20:00,83.03,83.04,82.91,82.92,75244.0,64.4396,64.4473,64.3464,64.3542,75244.0
2016-03-24 12:25:00,82.92,82.93,82.84,82.85,43965.0,64.3542,64.3619,64.2921,64.2999,43965.0
2016-03-24 12:30:00,82.85,82.87,82.82,82.83,39878.0,64.2999,64.3154,64.2766,64.2843,39878.0
2016-03-24 12:35:00,82.84,82.84,82.81,82.83,39097.0,64.2921,64.2921,64.2688,64.2843,39097.0
2016-03-24 12:40:00,82.82,82.82,82.73,82.76,52171.0,64.2766,64.2766,64.2067,64.23,52171.0
2016-03-24 12:45:00,82.76,82.79,82.74,82.74,38768.0,64.23,64.2533,64.2145,64.2145,38768.0
2016-03-24 12:50:00,82.74,82.77,82.72,82.73,28158.0,64.2145,64.2378,64.199,64.2067,28158.0
2016-03-24 12:55:00,82.73,82.81,82.73,82.8,42228.0,64.2067,64.2688,64.2067,64.2611,42228.0
2016-03-24 13:00:00,82.81,82.83,82.8,82.8,30723.0,64.2688,64.2843,64.2611,64.2611,30723.0
2016-03-24 13:05:00,82.79,82.86,82.79,82.86,32844.0,64.2533,64.3076,64.2533,64.3076,32844.0
2016-03-24 13:10:00,82.86,82.86,82.79,82.81,49320.0,64.3076,64.3076,64.2533,64.2688,49320.0
2016-03-24 13:15:00,82.81,82.81,82.73,82.73,31440.0,64.2688,64.2688,64.2067,64.2067,31440.0
2016-03-24 13:20:00,82.74,82.84,82.72,82.84,44986.0,64.2145,64.2921,64.199,64.2921,44986.0
2016-03-24 13:25:00,82.84,82.92,82.82,82.91,49676.0,64.2921,64.3542,64.2766,64.3464,49676.0
2016-03-24 13:30:00,82.91,82.92,82.82,82.84,33287.0,64.3464,64.3542,64.2766,64.2921,33287.0
2016-03-24 13:35:00,82.85,82.96,82.84,82.95,23574.0,64.2999,64.3852,64.2921,64.3775,23574.0
2016-03-24 13:40:00,82.95,82.96,82.91,82.93,25729.0,64.3775,64.3852,64.3464,64.3619,25729.0
2016-03-24 13:45:00,82.93,82.97,82.89,82.95,26091.0,64.3619,64.393,64.3309,64.3775,26091.0
2016-03-24 13:50:00,82.95,82.97,82.91,82.92,27218.0,64.3775,64.393,64.3464,64.3542,27218.0
2016-03-24 13:55:00,82.92,82.93,82.88,82.88,22140.0,64.3542,64.3619,64.3231,64.3231,22140.0
2016-03-24 14:00:00,82.89,82.91,82.88,82.89,39050.0,64.3309,64.3464,64.3231,64.3309,39050.0
2016-03-24 14:05:00,82.89,82.92,82.84,82.88,41275.0,64.3309,64.3542,64.2921,64.3231,41275.0
2016-03-24 14:10:00,82.89,82.9,82.78,82.8,48287.0,64.3309,64.3387,64.2455,64.2611,48287.0
2016-03-24 14:15:00,82.81,82.83,82.76,82.77,32722.0,64.2688,64.2843,64.23,64.2378,32722.0
2016-03-24 14:20:00,82.77,82.79,82.73,82.73,42717.0,64.2378,64.2533,64.2067,64.2067,42717.0
2016-03-24 14:25:00,82.73,82.87,82.73,82.84,43901.0,64.2067,64.3154,64.2067,64.2921,43901.0
2016-03-24 14:30:00,82.85,82.93,82.82,82.92,27173.0,64.2999,64.3619,64.2766,64.3542,27173.0
2016-03-24 14:35:00,82.92,82.95,82.85,82.94,83483.0,64.3542,64.3775,64.2999,64.3697,83483.0
2016-03-24 14:40:00,82.93,82.94,82.88,82.89,54999.0,64.3619,64.3697,64.3231,64.3309,54999.0
2016-03-24 14:45:00,82.89,82.92,82.86,82.89,36402.0,64.3309,64.3542,64.3076,64.3309,36402.0
2016-03-24 14:50:00,82.89,82.89,82.83,82.83,50871.0,64.3309,64.3309,64.2843,64.2843,50871.0
2016-03-24 14:55:00,82.84,82.85,82.8,82.82,61013.0,64.2921,64.2999,64.2611,64.2766,61013.0
2016-03-24 15:00:00,82.82,82.84,82.74,82.75,87821.0,64.2766,64.2921,64.2145,64.2222,87821.0
2016-03-24 15:05:00,82.76,82.8,82.75,82.78,45967.0,64.23,64.2611,64.2222,64.2455,45967.0
2016-03-24 15:10:00,82.78,82.87,82.78,82.86,39973.0,64.2455,64.3154,64.2455,64.3076,39973.0
2016-03-24 15:15:00,82.86,82.87,82.81,82.83,52634.0,64.3076,64.3154,64.2688,64.2843,52634.0
2016-03-24 15:20:00,82.82,82.82,82.77,82.77,30758.0,64.2766,64.2766,64.2378,64.2378,30758.0
2016-03-24 15:25:00,82.77,82.87,82.76,82.8,54582.0,64.2378,64.3154,64.23,64.2611,54582.0
2016-03-24 15:30:00,82.8,82.81,82.74,82.77,57726.0,64.2611,64.2688,64.2145,64.2378,57726.0
2016-03-24 15:35:00,82.77,82.81,82.73,82.78,112671.0,64.2378,64.2688,64.2067,64.2455,112671.0
2016-03-24 15:40:00,82.79,82.87,82.78,82.85,57898.0,64.2533,64.3154,64.2455,64.2999,57898.0
2016-03-24 15:45:00,82.86,82.88,82.78,82.81,94085.0,64.3076,64.3231,64.2455,64.2688,94085.0
2016-03-24 15:50:00,82.81,82.86,82.8,82.85,90869.0,64.2688,64.3076,64.2611,64.2999,90869.0
2016-03-24 15:55:00,82.86,82.92,82.81,82.9,323744.0,64.3076,64.3542,64.2688,64.3387,323744.0
2016-03-28 09:30:00,82.99,83.12,82.86,82.93,155377.0,64.4085,64.5094,64.3076,64.3619,155377.0
2016-03-28 09:35:00,82.93,83.35,82.93,83.27,128118.0,64.3619,64.6879,64.3619,64.6258,128118.0
2016-03-28 09:40:00,83.27,83.45,83.22,83.27,79119.0,64.6258,64.7655,64.587,64.6258,79119.0
2016-03-28 09:45:00,83.26,83.32,83.09,83.14,46318.0,64.6181,64.6646,64.4861,64.5249,46318.0
2016-03-28 09:50:00,83.15,83.21,83.06,83.12,45492.0,64.5327,64.5793,64.4628,64.5094,45492.0
2016-03-28 09:55:00,83.11,83.16,82.97,82.97,46807.0,64.5016,64.5404,64.393,64.393,46807.0
2016-03-28 10:00:00,82.97,82.97,82.86,82.86,63067.0,64.393,64.393,64.3076,64.3076,63067.0
2016-03-28 10:05:00,82.86,82.89,82.79,82.87,45464.0,64.3076,64.3309,64.2533,64.3154,45464.0
2016-03-28 10:10:00,82.87,82.87,82.77,82.81,87080.0,64.3154,64.3154,64.2378,64.2688,87080.0
2016-03-28 10:15:00,82.81,82.86,82.79,82.85,51313.0,64.2688,64.3076,64.2533,64.2999,51313.0
2016-03-28 10:20:00,82.85,82.85,82.75,82.8,43990.0,64.2999,64.2999,64.2222,64.2611,43990.0
2016-03-28 10:25:00,82.79,82.84,82.78,82.82,46443.0,64.2533,64.2921,64.2455,64.2766,46443.0
2016-03-28 10:30:00,82.82,82.83,82.74,82.77,63917.0,64.2766,64.2843,64.2145,64.2378,63917.0
2016-03-28 10:35:00,82.76,82.85,82.72,82.72,91650.0,64.23,64.2999,64.199,64.199,91650.0
2016-03-28 10:40:00,82.72,82.79,82.69,82.69,37560.0,64.199,64.2533,64.1757,64.1757,37560.0
2016-03-28 10:45:00,82.69,82.7,82.62,82.63,35900.0,64.1757,64.1834,64.1214,64.1291,35900.0
2016-03-28 10:50:00,82.64,82.69,82.61,82.66,39935.0,64.1369,64.1757,64.1136,64.1524,39935.0
2016-03-28 10:55:00,82.66,82.71,82.62,82.64,38692.0,64.1524,64.1912,64.1214,64.1369,38692.0
2016-03-28 11:00:00,82.65,82.84,82.65,82.82,51124.0,64.1446,64.2921,64.1446,64.2766,51124.0
2016-03-28 11:05:00,82.83,82.93,82.78,82.93,49275.0,64.2843,64.3619,64.2455,64.3619,49275.0
2016-03-28 11:10:00,82.93,82.93,82.86,82.87,42503.0,64.3619,64.3619,64.3076,64.3154,42503.0
2016-03-28 11:15:00,82.87,82.9,82.77,82.79,42517.0,64.3154,64.3387,64.2378,64.2533,42517.0
2016-03-28 11:20:00,82.78,82.79,82.67,82.69,40097.0,64.2455,64.2533,64.1602,64.1757,40097.0
2016-03-28 11:25:00,82.69,82.74,82.65,82.68,37439.0,64.1757,64.2145,64.1446,64.1679,37439.0
2016-03-28 11:30:00,82.69,82.78,82.69,82.75,39266.0,64.1757,64.2455,64.1757,64.2222,39266.0
2016-03-28 11:35:00,82.75,82.78,82.7,82.7,29150.0,64.2222,64.2455,64.1834,64.1834,29150.0
2016-03-28 11:40:00,82.7,82.74,82.7,82.73,31585.0,64.1834,64.2145,64.1834,64.2067,31585.0
2016-03-28 11:45:00,82.74,82.83,82.73,82.83,41930.0,64.2145,64.2843,64.2067,64.2843,41930.0
2016-03-28 11:50:00,82.84,82.85,82.77,82.79,36894.0,64.2921,64.2999,64.2378,64.2533,36894.0
2016-03-28 11:55:00,82.8,82.89,82.79,82.89,36743.0,64.2611,64.3309,64.2533,64.3309,36743.0
2016-03-28 12:00:00,82.89,82.9,82.81,82.86,35735.0,64.3309,64.3387,64.2688,64.3076,35735.0
2016-03-28 12:05:00,82.85,82.86,82.77,82.78,38539.0,64.2999,64.3076,64.2378,64.2455,38539.0
2016-03-28 12:10:00,82.77,82.79,82.64,82.65,38110.0,64.2378,64.2533,64.1369,64.1446,38110.0
2016-03-28 12:15:00,82.65,82.69,82.64,82.65,36908.0,64.1446,64.1757,64.1369,64.1446,36908.0
2016-03-28 12:20:00,82.64,82.69,82.62,82.67,31152.0,64.1369,64.1757,64.1214,64.1602,31152.0
2016-03-28 12:25:00,82.68,82.69,82.64,82.67,28664.0,64.1679,64.1757,64.1369,64.1602,28664.0
2016-03-28 12:30:00,82.66,82.71,82.64,82.66,35295.0,64.1524,64.1912,64.1369,64.1524,35295.0
2016-03-28 12:35:00,82.66,82.74,82.65,82.71,31512.0,64.1524,64.2145,64.1446,64.1912,31512.0
2016-03-28 12:40:00,82.72,82.79,82.71,82.77,38370.0,64.199,64.2533,64.1912,64.2378,38370.0
2016-03-28 12:45:00,82.77,82.78,82.7,82.72,20989.0,64.2378,64.2455,64.1834,64.199,20989.0
2016-03-28 12:50:00,82.72,82.84,82.72,82.79,42415.0,64.199,64.2921,64.199,64.2533,42415.0
2016-03-28 12:55:00,82.81,82.83,82.78,82.79,25769.0,64.2688,64.2843,64.2455,64.2533,25769.0
2016-03-28 13:00:00,82.79,82.8,82.76,82.79,34103.0,64.2533,64.2611,64.23,64.2533,34103.0
2016-03-28 13:05:00,82.79,82.84,82.78,82.81,23160.0,64.2533,64.2921,64.2455,64.2688,23160.0
2016-03-28 13:10:00,82.81,82.81,82.76,82.76,22805.0,64.2688,64.2688,64.23,64.23,22805.0
2016-03-28 13:15:00,82.76,82.8,82.72,82.75,26020.0,64.23,64.2611,64.199,64.2222,26020.0
2016-03-28 13:20:00,82.75,82.76,82.7,82.7,19696.0,64.2222,64.23,64.1834,64.1834,19696.0
2016-03-28 13:25:00,82.71,82.74,82.7,82.72,27501.0,64.1912,64.2145,64.1834,64.199,27501.0
2016-03-28 13:30:00,82.71,82.72,82.68,82.69,31618.0,64.1912,64.199,64.1679,64.1757,31618.0
2016-03-28 13:35:00,82.69,82.72,82.68,82.71,38862.0,64.1757,64.199,64.1679,64.1912,38862.0
2016-03-28 13:40:00,82.72,82.77,82.71,82.75,33539.0,64.199,64.2378,64.1912,64.2222,33539.0
2016-03-28 13:45:00,82.75,82.76,82.67,82.73,111990.0,64.2222,64.23,64.1602,64.2067,111990.0
2016-03-28 13:50:00,82.73,82.75,82.7,82.72,41535.0,64.2067,64.2222,64.1834,64.199,41535.0
2016-03-28 13:55:00,82.72,82.75,82.68,82.69,40417.0,64.199,64.2222,64.1679,64.1757,40417.0
2016-03-28 14:00:00,82.69,82.75,82.69,82.73,36294.0,64.1757,64.2222,64.1757,64.2067,36294.0
2016-03-28 14:05:00,82.73,82.74,82.71,82.72,23063.0,64.2067,64.2145,64.1912,64.199,23063.0
2016-03-28 14:10:00,82.73,82.77,82.72,82.75,48577.0,64.2067,64.2378,64.199,64.2222,48577.0
2016-03-28 14:15:00,82.75,82.78,82.74,82.78,44166.0,64.2222,64.2455,64.2145,64.2455,44166.0
2016-03-28 14:20:00,82.78,82.87,82.77,82.86,67270.0,64.2455,64.3154,64.2378,64.3076,67270.0
2016-03-28 14:25:00,82.86,82.88,82.83,82.85,39012.0,64.3076,64.3231,64.2843,64.2999,39012.0
2016-03-28 14:30:00,82.84,82.85,82.77,82.78,27499.0,64.2921,64.2999,64.2378,64.2455,27499.0
2016-03-28 14:35:00,82.78,82.81,82.75,82.76,40358.0,64.2455,64.2688,64.2222,64.23,40358.0
2016-03-28 14:40:00,82.75,82.76,82.69,82.7,35759.0,64.2222,64.23,64.1757,64.1834,35759.0
2016-03-28 14:45:00,82.7,82.75,82.69,82.75,38477.0,64.1834,64.2222,64.1757,64.2222,38477.0
2016-03-28 14:50:00,82.75,82.76,82.71,82.75,45064.0,64.2222,64.23,64.1912,64.2222,45064.0
2016-03-28 14:55:00,82.75,82.76,82.68,82.72,51026.0,64.2222,64.23,64.1679,64.199,51026.0
2016-03-28 15:00:00,82.72,82.76,82.71,82.73,72814.0,64.199,64.23,64.1912,64.2067,72814.0
2016-03-28 15:05:00,82.74,82.83,82.73,82.81,33581.0,64.2145,64.2843,64.2067,64.2688,33581.0
2016-03-28 15:10:00,82.81,82.83,82.77,82.8,39976.0,64.2688,64.2843,64.2378,64.2611,39976.0
2016-03-28 15:15:00,82.8,82.81,82.71,82.72,55569.0,64.2611,64.2688,64.1912,64.199,55569.0
2016-03-28 15:20:00,82.71,82.76,82.7,82.73,44117.0,64.1912,64.23,64.1834,64.2067,44117.0
2016-03-28 15:25:00,82.74,82.74,82.67,82.69,40555.0,64.2145,64.2145,64.1602,64.1757,40555.0
2016-03-28 15:30:00,82.69,82.74,82.68,82.7,59584.0,64.1757,64.2145,64.1679,64.1834,59584.0
2016-03-28 15:35:00,82.7,82.72,82.63,82.65,60227.0,64.1834,64.199,64.1291,64.1446,60227.0
2016-03-28 15:40:00,82.66,82.74,82.65,82.73,66008.0,64.1524,64.2145,64.1446,64.2067,66008.0
2016-03-28 15:45:00,82.73,82.73,82.62,82.65,84570.0,64.2067,64.2067,64.1214,64.1446,84570.0
2016-03-28 15:50:00,82.64,82.66,82.6,82.62,111497.0,64.1369,64.1524,64.1058,64.1214,111497.0
2016-03-28 15:55:00,82.62,82.64,82.52,82.62,270587.0,64.1214,64.1369,64.0437,64.1214,270587.0
2016-03-29 09:30:00,82.66,82.78,82.16,82.32,268234.0,64.1524,64.2455,63.7643,63.8885,268234.0
2016-03-29 09:35:00,82.3,82.56,82.23,82.23,115601.0,63.873,64.0748,63.8187,63.8187,115601.0
2016-03-29 09:40:00,82.25,82.41,82.18,82.35,85207.0,63.8342,63.9584,63.7799,63.9118,85207.0
2016-03-29 09:45:00,82.34,82.47,82.22,82.44,116057.0,63.904,64.0049,63.8109,63.9817,116057.0
2016-03-29 09:50:00,82.46,82.56,82.42,82.49,92701.0,63.9972,64.0748,63.9661,64.0205,92701.0
2016-03-29 09:55:00,82.49,82.53,82.23,82.23,79606.0,64.0205,64.0515,63.8187,63.8187,79606.0
2016-03-29 10:00:00,82.24,82.56,82.24,82.52,65024.0,63.8264,64.0748,63.8264,64.0437,65024.0
2016-03-29 10:05:00,82.52,82.58,82.45,82.47,83658.0,64.0437,64.0903,63.9894,64.0049,83658.0
2016-03-29 10:10:00,82.48,82.54,82.44,82.46,116589.0,64.0127,64.0593,63.9817,63.9972,116589.0
2016-03-29 10:15:00,82.46,82.52,82.29,82.29,84888.0,63.9972,64.0437,63.8652,63.8652,84888.0
2016-03-29 10:20:00,82.29,82.33,82.23,82.29,55630.0,63.8652,63.8963,63.8187,63.8652,55630.0
2016-03-29 10:25:00,82.3,82.34,82.26,82.27,30649.0,63.873,63.904,63.842,63.8497,30649.0
2016-03-29 10:30:00,82.27,82.4,82.24,82.33,69103.0,63.8497,63.9506,63.8264,63.8963,69103.0
2016-03-29 10:35:00,82.33,82.41,82.26,82.34,51506.0,63.8963,63.9584,63.842,63.904,51506.0
2016-03-29 10:40:00,82.34,82.39,82.33,82.33,72997.0,63.904,63.9429,63.8963,63.8963,72997.0
2016-03-29 10:45:00,82.33,82.45,82.33,82.45,37149.0,63.8963,63.9894,63.8963,63.9894,37149.0
2016-03-29 10:50:00,82.46,82.5,82.43,82.44,56967.0,63.9972,64.0282,63.9739,63.9817,56967.0
2016-03-29 10:55:00,82.44,82.46,82.41,82.46,41171.0,63.9817,63.9972,63.9584,63.9972,41171.0
2016-03-29 11:00:00,82.46,82.51,82.43,82.46,47116.0,63.9972,64.036,63.9739,63.9972,47116.0
2016-03-29 11:05:00,82.45,82.47,82.37,82.39,40921.0,63.9894,64.0049,63.9273,63.9429,40921.0
2016-03-29 11:10:00,82.4,82.41,82.33,82.34,37178.0,63.9506,63.9584,63.8963,63.904,37178.0
2016-03-29 11:15:00,82.35,82.44,82.35,82.44,36688.0,63.9118,63.9817,63.9118,63.9817,36688.0
2016-03-29 11:20:00,82.45,82.51,82.42,82.43,55621.0,63.9894,64.036,63.9661,63.9739,55621.0
2016-03-29 11:25:00,82.43,82.44,82.32,82.33,31865.0,63.9739,63.9817,63.8885,63.8963,31865.0
2016-03-29 11:30:00,82.32,82.38,82.29,82.37,29793.0,63.8885,63.9351,63.8652,63.9273,29793.0
2016-03-29 11:35:00,82.37,82.38,82.32,82.37,40954.0,63.9273,63.9351,63.8885,63.9273,40954.0
2016-03-29 11:40:00,82.38,82.41,82.37,82.38,29056.0,63.9351,63.9584,63.9273,63.9351,29056.0
2016-03-29 11:45:00,82.37,82.42,82.36,82.4,39033.0,63.9273,63.9661,63.9196,63.9506,39033.0
2016-03-29 11:50:00,82.4,82.47,82.35,82.46,29015.0,63.9506,64.0049,63.9118,63.9972,29015.0
2016-03-29 11:55:00,82.45,82.46,82.38,82.42,23720.0,63.9894,63.9972,63.9351,63.9661,23720.0
2016-03-29 12:00:00,82.41,82.43,82.35,82.4,42802.0,63.9584,63.9739,63.9118,63.9506,42802.0
2016-03-29 12:05:00,82.4,82.46,82.39,82.45,20190.0,63.9506,63.9972,63.9429,63.9894,20190.0
2016-03-29 12:10:00,82.45,82.57,82.45,82.5,63017.0,63.9894,64.0826,63.9894,64.0282,63017.0
2016-03-29 12:15:00,82.5,82.5,82.43,82.47,27880.0,64.0282,64.0282,63.9739,64.0049,27880.0
2016-03-29 12:20:00,82.46,82.98,82.46,82.91,166147.0,63.9972,64.4008,63.9972,64.3464,166147.0
2016-03-29 12:25:00,82.91,83.07,82.86,83.04,93631.0,64.3464,64.4706,64.3076,64.4473,93631.0
2016-03-29 12:30:00,83.06,83.08,82.93,83.01,65291.0,64.4628,64.4784,64.3619,64.424,65291.0
2016-03-29 12:35:00,83.01,83.05,82.91,82.97,43762.0,64.424,64.4551,64.3464,64.393,43762.0
2016-03-29 12:40:00,82.97,83.07,82.95,83.05,40494.0,64.393,64.4706,64.3775,64.4551,40494.0
2016-03-29 12:45:00,83.06,83.1,82.91,82.96,39879.0,64.4628,64.4939,64.3464,64.3852,39879.0
2016-03-29 12:50:00,82.96,83.02,82.96,83.0,38132.0,64.3852,64.4318,64.3852,64.4163,38132.0
2016-03-29 12:55:00,83.0,83.02,82.96,83.01,19963.0,64.4163,64.4318,64.3852,64.424,19963.0
2016-03-29 13:00:00,83.0,83.05,82.96,82.97,48364.0,64.4163,64.4551,64.3852,64.393,48364.0
2016-03-29 13:05:00,82.97,83.0,82.9,82.95,54816.0,64.393,64.4163,64.3387,64.3775,54816.0
2016-03-29 13:10:00,82.95,83.01,82.92,82.94,42341.0,64.3775,64.424,64.3542,64.3697,42341.0
2016-03-29 13:15:00,82.94,82.99,82.89,82.89,51768.0,64.3697,64.4085,64.3309,64.3309,51768.0
2016-03-29 13:20:00,82.89,82.92,82.8,82.8,19522.0,64.3309,64.3542,64.2611,64.2611,19522.0
2016-03-29 13:25:00,82.8,82.82,82.73,82.75,132583.0,64.2611,64.2766,64.2067,64.2222,132583.0
2016-03-29 13:30:00,82.75,82.82,82.75,82.78,64772.0,64.2222,64.2766,64.2222,64.2455,64772.0
2016-03-29 13:35:00,82.79,82.79,82.7,82.71,41051.0,64.2533,64.2533,64.1834,64.1912,41051.0
2016-03-29 13:40:00,82.72,82.77,82.72,82.76,30489.0,64.199,64.2378,64.199,64.23,30489.0
2016-03-29 13:45:00,82.76,82.81,82.7,82.76,68268.0,64.23,64.2688,64.1834,64.23,68268.0
2016-03-29 13:50:00,82.76,82.78,82.71,82.78,77818.0,64.23,64.2455,64.1912,64.2455,77818.0
2016-03-29 13:55:00,82.77,82.83,82.74,82.79,42957.0,64.2378,64.2843,64.2145,64.2533,42957.0
2016-03-29 14:00:00,82.79,82.9,82.78,82.9,59965.0,64.2533,64.3387,64.2455,64.3387,59965.0
2016-03-29 14:05:00,82.91,82.91,82.79,82.81,76913.0,64.3464,64.3464,64.2533,64.2688,76913.0
2016-03-29 14:10:00,82.81,82.83,82.77,82.83,63005.0,64.2688,64.2843,64.2378,64.2843,63005.0
2016-03-29 14:15:00,82.82,82.85,82.77,82.77,59936.0,64.2766,64.2999,64.2378,64.2378,59936.0
2016-03-29 14:20:00,82.78,82.83,82.76,82.79,48569.0,64.2455,64.2843,64.23,64.2533,48569.0
2016-03-29 14:25:00,82.78,82.97,82.75,82.93,117717.0,64.2455,64.393,64.2222,64.3619,117717.0
2016-03-29 14:30:00,82.93,82.99,82.91,82.96,51833.0,64.3619,64.4085,64.3464,64.3852,51833.0
2016-03-29 14:35:00,82.96,82.97,82.88,82.89,42088.0,64.3852,64.393,64.3231,64.3309,42088.0
2016-03-29 14:40:00,82.89,82.91,82.82,82.87,54257.0,64.3309,64.3464,64.2766,64.3154,54257.0
2016-03-29 14:45:00,82.86,82.9,82.83,82.88,30403.0,64.3076,64.3387,64.2843,64.3231,30403.0
2016-03-29 14:50:00,82.87,82.87,82.75,82.77,43872.0,64.3154,64.3154,64.2222,64.2378,43872.0
2016-03-29 14:55:00,82.78,82.81,82.73,82.81,68108.0,64.2455,64.2688,64.2067,64.2688,68108.0
2016-03-29 15:00:00,82.8,82.81,82.76,82.8,118002.0,64.2611,64.2688,64.23,64.2611,118002.0
2016-03-29 15:05:00,82.8,82.83,82.77,82.83,126631.0,64.2611,64.2843,64.2378,64.2843,126631.0
2016-03-29 15:10:00,82.83,82.91,82.82,82.86,40897.0,64.2843,64.3464,64.2766,64.3076,40897.0
2016-03-29 15:15:00,82.86,82.87,82.78,82.81,73071.0,64.3076,64.3154,64.2455,64.2688,73071.0
2016-03-29 15:20:00,82.8,82.86,82.79,82.81,85861.0,64.2611,64.3076,64.2533,64.2688,85861.0
2016-03-29 15:25:00,82.8,82.83,82.79,82.8,90734.0,64.2611,64.2843,64.2533,64.2611,90734.0
2016-03-29 15:30:00,82.8,82.82,82.78,82.8,87986.0,64.2611,64.2766,64.2455,64.2611,87986.0
2016-03-29 15:35:00,82.8,82.84,82.77,82.78,102842.0,64.2611,64.2921,64.2378,64.2455,102842.0
2016-03-29 15:40:00,82.78,82.8,82.76,82.76,80831.0,64.2455,64.2611,64.23,64.23,80831.0
2016-03-29 15:45:00,82.77,82.79,82.73,82.74,117574.0,64.2378,64.2533,64.2067,64.2145,117574.0
2016-03-29 15:50:00,82.74,82.8,82.72,82.74,210582.0,64.2145,64.2611,64.199,64.2145,210582.0
2016-03-29 15:55:00,82.74,82.85,82.71,82.83,293234.0,64.2145,64.2999,64.1912,64.2843,293234.0
2016-03-30 09:30:00,83.09,83.1,82.74,82.96,197676.0,64.4861,64.4939,64.2145,64.3852,197676.0
2016-03-30 09:35:00,82.95,83.15,82.82,83.09,215088.0,64.3775,64.5327,64.2766,64.4861,215088.0
2016-03-30 09:40:00,83.08,83.16,82.95,83.15,94346.0,64.4784,64.5404,64.3775,64.5327,94346.0
2016-03-30 09:45:00,83.14,83.24,83.08,83.23,103822.0,64.5249,64.6025,64.4784,64.5948,103822.0
2016-03-30 09:50:00,83.23,83.33,83.21,83.29,138497.0,64.5948,64.6724,64.5793,64.6413,138497.0
2016-03-30 09:55:00,83.3,83.35,83.25,83.27,102315.0,64.6491,64.6879,64.6103,64.6258,102315.0
2016-03-30 10:00:00,83.27,83.36,83.24,83.34,145115.0,64.6258,64.6957,64.6025,64.6801,145115.0
2016-03-30 10:05:00,83.33,83.33,83.23,83.27,85300.0,64.6724,64.6724,64.5948,64.6258,85300.0
2016-03-30 10:10:00,83.26,83.32,83.2,83.3,116642.0,64.6181,64.6646,64.5715,64.6491,116642.0
2016-03-30 10:15:00,83.3,83.31,83.24,83.25,93845.0,64.6491,64.6569,64.6025,64.6103,93845.0
2016-03-30 10:20:00,83.26,83.26,83.1,83.11,106711.0,64.6181,64.6181,64.4939,64.5016,106711.0
2016-03-30 10:25:00,83.11,83.18,83.04,83.07,71580.0,64.5016,64.556,64.4473,64.4706,71580.0
2016-03-30 10:30:00,83.07,83.16,83.05,83.09,71272.0,64.4706,64.5404,64.4551,64.4861,71272.0
2016-03-30 10:35:00,83.1,83.17,83.04,83.15,67547.0,64.4939,64.5482,64.4473,64.5327,67547.0
2016-03-30 10:40:00,83.16,83.19,83.11,83.15,44861.0,64.5404,64.5637,64.5016,64.5327,44861.0
2016-03-30 10:45:00,83.15,83.22,83.13,83.22,46542.0,64.5327,64.587,64.5172,64.587,46542.0
2016-03-30 10:50:00,83.21,83.27,83.2,83.22,63652.0,64.5793,64.6258,64.5715,64.587,63652.0
2016-03-30 10:55:00,83.22,83.26,83.17,83.24,44313.0,64.587,64.6181,64.5482,64.6025,44313.0
2016-03-30 11:00:00,83.25,83.33,83.24,83.32,73952.0,64.6103,64.6724,64.6025,64.6646,73952.0
2016-03-30 11:05:00,83.33,83.34,83.29,83.3,75983.0,64.6724,64.6801,64.6413,64.6491,75983.0
2016-03-30 11:10:00,83.3,83.33,83.23,83.32,70798.0,64.6491,64.6724,64.5948,64.6646,70798.0
2016-03-30 11:15:00,83.33,83.36,83.26,83.28,68218.0,64.6724,64.6957,64.6181,64.6336,68218.0
2016-03-30 11:20:00,83.28,83.33,83.22,83.23,140572.0,64.6336,64.6724,64.587,64.5948,140572.0
2016-03-30 11:25:00,83.23,83.33,83.21,83.29,99437.0,64.5948,64.6724,64.5793,64.6413,99437.0
2016-03-30 11:30:00,83.3,83.33,83.23,83.24,80765.0,64.6491,64.6724,64.5948,64.6025,80765.0
2016-03-30 11:35:00,83.23,83.23,83.09,83.15,67730.0,64.5948,64.5948,64.4861,64.5327,67730.0
2016-03-30 11:40:00,83.16,83.19,83.06,83.07,53840.0,64.5404,64.5637,64.4628,64.4706,53840.0
2016-03-30 11:45:00,83.06,83.15,83.0,83.12,74911.0,64.4628,64.5327,64.4163,64.5094,74911.0
2016-03-30 11:50:00,83.13,83.15,83.07,83.15,36522.0,64.5172,64.5327,64.4706,64.5327,36522.0
2016-03-30 11:55:00,83.14,83.2,83.08,83.12,49024.0,64.5249,64.5715,64.4784,64.5094,49024.0
2016-03-30 12:00:00,83.12,83.18,83.07,83.12,104405.0,64.5094,64.556,64.4706,64.5094,104405.0
2016-03-30 12:05:00,83.11,83.15,83.05,83.07,46432.0,64.5016,64.5327,64.4551,64.4706,46432.0
2016-03-30 12:10:00,83.06,83.1,82.98,82.99,54523.0,64.4628,64.4939,64.4008,64.4085,54523.0
2016-03-30 12:15:00,83.0,83.07,82.98,83.02,54281.0,64.4163,64.4706,64.4008,64.4318,54281.0
2016-03-30 12:20:00,83.01,83.06,82.95,82.95,61114.0,64.424,64.4628,64.3775,64.3775,61114.0
2016-03-30 12:25:00,82.95,83.03,82.87,83.0,50537.0,64.3775,64.4396,64.3154,64.4163,50537.0
2016-03-30 12:30:00,83.0,83.03,82.96,83.0,39754.0,64.4163,64.4396,64.3852,64.4163,39754.0
2016-03-30 12:35:00,82.99,83.0,82.86,82.92,108100.0,64.4085,64.4163,64.3076,64.3542,108100.0
2016-03-30 12:40:00,82.92,82.97,82.9,82.95,39243.0,64.3542,64.393,64.3387,64.3775,39243.0
2016-03-30 12:45:00,82.95,82.96,82.88,82.93,23313.0,64.3775,64.3852,64.3231,64.3619,23313.0
2016-03-30 12:50:00,82.92,82.96,82.91,82.95,27998.0,64.3542,64.3852,64.3464,64.3775,27998.0
2016-03-30 12:55:00,82.94,82.99,82.93,82.99,26412.0,64.3697,64.4085,64.3619,64.4085,26412.0
2016-03-30 13:00:00,82.99,83.0,82.94,82.95,34833.0,64.4085,64.4163,64.3697,64.3775,34833.0
2016-03-30 13:05:00,82.94,82.95,82.74,82.8,131322.0,64.3697,64.3775,64.2145,64.2611,131322.0
2016-03-30 13:10:00,82.8,82.87,82.79,82.86,32013.0,64.2611,64.3154,64.2533,64.3076,32013.0
2016-03-30 13:15:00,82.87,82.91,82.85,82.88,36817.0,64.3154,64.3464,64.2999,64.3231,36817.0
2016-03-30 13:20:00,82.89,82.9,82.87,82.89,27641.0,64.3309,64.3387,64.3154,64.3309,27641.0
2016-03-30 13:25:00,82.89,82.9,82.84,82.86,32508.0,64.3309,64.3387,64.2921,64.3076,32508.0
2016-03-30 13:30:00,82.86,82.92,82.83,82.92,43953.0,64.3076,64.3542,64.2843,64.3542,43953.0
2016-03-30 13:35:00,82.91,82.92,82.84,82.84,25577.0,64.3464,64.3542,64.2921,64.2921,25577.0
2016-03-30 13:40:00,82.85,82.88,82.84,82.85,25365.0,64.2999,64.3231,64.2921,64.2999,25365.0
2016-03-30 13:45:00,82.86,82.89,82.83,82.88,39513.0,64.3076,64.3309,64.2843,64.3231,39513.0
2016-03-30 13:50:00,82.87,82.95,82.86,82.94,48973.0,64.3154,64.3775,64.3076,64.3697,48973.0
2016-03-30 13:55:00,82.94,82.99,82.93,82.93,27011.0,64.3697,64.4085,64.3619,64.3619,27011.0
2016-03-30 14:00:00,82.93,82.97,82.91,82.96,34333.0,64.3619,64.393,64.3464,64.3852,34333.0
2016-03-30 14:05:00,82.95,82.96,82.79,82.81,64453.0,64.3775,64.3852,64.2533,64.2688,64453.0
2016-03-30 14:10:00,82.82,82.85,82.8,82.82,68623.0,64.2766,64.2999,64.2611,64.2766,68623.0
2016-03-30 14:15:00,82.82,82.84,82.79,82.84,50706.0,64.2766,64.2921,64.2533,64.2921,50706.0
2016-03-30 14:20:00,82.84,82.88,82.8,82.85,47270.0,64.2921,64.3231,64.2611,64.2999,47270.0
2016-03-30 14:25:00,82.85,82.9,82.84,82.89,52884.0,64.2999,64.3387,64.2921,64.3309,52884.0
2016-03-30 14:30:00,82.88,82.94,82.85,82.88,52740.0,64.3231,64.3697,64.2999,64.3231,52740.0
2016-03-30 14:35:00,82.87,82.91,82.85,82.86,96244.0,64.3154,64.3464,64.2999,64.3076,96244.0
2016-03-30 14:40:00,82.86,82.87,82.8,82.82,49031.0,64.3076,64.3154,64.2611,64.2766,49031.0
2016-03-30 14:45:00,82.82,82.89,82.81,82.89,78117.0,64.2766,64.3309,64.2688,64.3309,78117.0
2016-03-30 14:50:00,82.89,82.92,82.87,82.92,53421.0,64.3309,64.3542,64.3154,64.3542,53421.0
2016-03-30 14:55:00,82.91,82.94,82.88,82.92,82678.0,64.3464,64.3697,64.3231,64.3542,82678.0
2016-03-30 15:00:00,82.92,82.93,82.84,82.86,99225.0,64.3542,64.3619,64.2921,64.3076,99225.0
2016-03-30 15:05:00,82.86,82.92,82.84,82.91,50379.0,64.3076,64.3542,64.2921,64.3464,50379.0
2016-03-30 15:10:00,82.91,82.91,82.83,82.84,58428.0,64.3464,64.3464,64.2843,64.2921,58428.0
2016-03-30 15:15:00,82.85,82.88,82.83,82.83,63214.0,64.2999,64.3231,64.2843,64.2843,63214.0
2016-03-30 15:20:00,82.84,82.89,82.82,82.85,120176.0,64.2921,64.3309,64.2766,64.2999,120176.0
2016-03-30 15:25:00,82.86,82.89,82.83,82.88,65285.0,64.3076,64.3309,64.2843,64.3231,65285.0
2016-03-30 15:30:00,82.88,82.9,82.86,82.88,57948.0,64.3231,64.3387,64.3076,64.3231,57948.0
2016-03-30 15:35:00,82.88,82.88,82.78,82.79,92035.0,64.3231,64.3231,64.2455,64.2533,92035.0
2016-03-30 15:40:00,82.78,82.8,82.7,82.79,96183.0,64.2455,64.2611,64.1834,64.2533,96183.0
2016-03-30 15:45:00,82.79,82.8,82.71,82.73,88216.0,64.2533,64.2611,64.1912,64.2067,88216.0
2016-03-30 15:50:00,82.74,82.78,82.69,82.73,156195.0,64.2145,64.2455,64.1757,64.2067,156195.0
2016-03-30 15:55:00,82.73,82.75,82.65,82.7,283895.0,64.2067,64.2222,64.1446,64.1834,283895.0
2016-03-31 09:30:00,82.75,83.0,82.66,82.98,165337.0,64.2222,64.4163,64.1524,64.4008,165337.0
2016-03-31 09:35:00,82.99,83.0,82.86,82.87,80550.0,64.4085,64.4163,64.3076,64.3154,80550.0
2016-03-31 09:40:00,82.88,82.9,82.83,82.85,77662.0,64.3231,64.3387,64.2843,64.2999,77662.0
2016-03-31 09:45:00,82.85,82.9,82.74,82.87,97617.0,64.2999,64.3387,64.2145,64.3154,97617.0
2016-03-31 09:50:00,82.86,82.88,82.74,82.82,85124.0,64.3076,64.3231,64.2145,64.2766,85124.0
2016-03-31 09:55:00,82.81,82.86,82.79,82.79,55414.0,64.2688,64.3076,64.2533,64.2533,55414.0
2016-03-31 10:00:00,82.78,82.85,82.78,82.79,52978.0,64.2455,64.2999,64.2455,64.2533,52978.0
2016-03-31 10:05:00,82.8,82.85,82.78,82.83,49843.0,64.2611,64.2999,64.2455,64.2843,49843.0
2016-03-31 10:10:00,82.84,82.87,82.81,82.84,58001.0,64.2921,64.3154,64.2688,64.2921,58001.0
2016-03-31 10:15:00,82.85,82.91,82.84,82.89,57846.0,64.2999,64.3464,64.2921,64.3309,57846.0
2016-03-31 10:20:00,82.9,82.91,82.85,82.88,59977.0,64.3387,64.3464,64.2999,64.3231,59977.0
2016-03-31 10:25:00,82.88,82.88,82.75,82.76,68103.0,64.3231,64.3231,64.2222,64.23,68103.0
2016-03-31 10:30:00,82.76,82.82,82.65,82.67,62200.0,64.23,64.2766,64.1446,64.1602,62200.0
2016-03-31 10:35:00,82.67,82.71,82.64,82.68,46592.0,64.1602,64.1912,64.1369,64.1679,46592.0
2016-03-31 10:40:00,82.68,82.76,82.68,82.75,28374.0,64.1679,64.23,64.1679,64.2222,28374.0
2016-03-31 10:45:00,82.76,82.77,82.7,82.7,22353.0,64.23,64.2378,64.1834,64.1834,22353.0
2016-03-31 10:50:00,82.69,82.7,82.58,82.63,56298.0,64.1757,64.1834,64.0903,64.1291,56298.0
2016-03-31 10:55:00,82.64,82.7,82.63,82.69,29861.0,64.1369,64.1834,64.1291,64.1757,29861.0
2016-03-31 11:00:00,82.69,82.7,82.64,82.64,39769.0,64.1757,64.1834,64.1369,64.1369,39769.0
2016-03-31 11:05:00,82.64,82.64,82.6,82.63,54903.0,64.1369,64.1369,64.1058,64.1291,54903.0
2016-03-31 11:10:00,82.63,82.65,82.52,82.57,56370.0,64.1291,64.1446,64.0437,64.0826,56370.0
2016-03-31 11:15:00,82.57,82.63,82.54,82.63,35675.0,64.0826,64.1291,64.0593,64.1291,35675.0
2016-03-31 11:20:00,82.62,82.65,82.54,82.62,62544.0,64.1214,64.1446,64.0593,64.1214,62544.0
2016-03-31 11:25:00,82.63,82.7,82.62,82.69,36116.0,64.1291,64.1834,64.1214,64.1757,36116.0
2016-03-31 11:30:00,82.69,82.72,82.62,82.63,72945.0,64.1757,64.199,64.1214,64.1291,72945.0
2016-03-31 11:35:00,82.63,82.63,82.55,82.56,55000.0,64.1291,64.1291,64.067,64.0748,55000.0
2016-03-31 11:40:00,82.57,82.59,82.51,82.53,38877.0,64.0826,64.0981,64.036,64.0515,38877.0
2016-03-31 11:45:00,82.53,82.54,82.52,82.53,23062.0,64.0515,64.0593,64.0437,64.0515,23062.0
2016-03-31 11:50:00,82.54,82.56,82.51,82.53,34493.0,64.0593,64.0748,64.036,64.0515,34493.0
2016-03-31 11:55:00,82.53,82.6,82.52,82.6,33035.0,64.0515,64.1058,64.0437,64.1058,33035.0
2016-03-31 12:00:00,82.59,82.65,82.55,82.59,111624.0,64.0981,64.1446,64.067,64.0981,111624.0
2016-03-31 12:05:00,82.57,82.61,82.55,82.57,35390.0,64.0826,64.1136,64.067,64.0826,35390.0
2016-03-31 12:10:00,82.57,82.6,82.56,82.57,18664.0,64.0826,64.1058,64.0748,64.0826,18664.0
2016-03-31 12:15:00,82.58,82.6,82.53,82.56,41295.0,64.0903,64.1058,64.0515,64.0748,41295.0
2016-03-31 12:20:00,82.56,82.56,82.5,82.51,27621.0,64.0748,64.0748,64.0282,64.036,27621.0
2016-03-31 12:25:00,82.5,82.5,82.44,82.48,35352.0,64.0282,64.0282,63.9817,64.0127,35352.0
2016-03-31 12:30:00,82.49,82.51,82.45,82.45,47977.0,64.0205,64.036,63.9894,63.9894,47977.0
2016-03-31 12:35:00,82.45,82.46,82.35,82.37,35745.0,63.9894,63.9972,63.9118,63.9273,35745.0
2016-03-31 12:40:00,82.36,82.38,82.31,82.38,50509.0,63.9196,63.9351,63.8808,63.9351,50509.0
2016-03-31 12:45:00,82.37,82.39,82.34,82.35,26169.0,63.9273,63.9429,63.904,63.9118,26169.0
2016-03-31 12:50:00,82.34,82.38,82.34,82.37,33501.0,63.904,63.9351,63.904,63.9273,33501.0
2016-03-31 12:55:00,82.36,82.4,82.36,82.38,26217.0,63.9196,63.9506,63.9196,63.9351,26217.0
2016-03-31 13:00:00,82.38,82.4,82.36,82.4,31026.0,63.9351,63.9506,63.9196,63.9506,31026.0
2016-03-31 13:05:00,82.4,82.4,82.35,82.4,42300.0,63.9506,63.9506,63.9118,63.9506,42300.0
2016-03-31 13:10:00,82.4,82.41,82.39,82.41,29058.0,63.9506,63.9584,63.9429,63.9584,29058.0
2016-03-31 13:15:00,82.41,82.41,82.36,82.37,30612.0,63.9584,63.9584,63.9196,63.9273,30612.0
2016-03-31 13:20:00,82.38,82.41,82.37,82.4,46570.0,63.9351,63.9584,63.9273,63.9506,46570.0
2016-03-31 13:25:00,82.4,82.46,82.38,82.41,47737.0,63.9506,63.9972,63.9351,63.9584,47737.0
2016-03-31 13:30:00,82.41,82.41,82.35,82.37,26888.0,63.9584,63.9584,63.9118,63.9273,26888.0
2016-03-31 13:35:00,82.36,82.37,82.28,82.35,36724.0,63.9196,63.9273,63.8575,63.9118,36724.0
2016-03-31 13:40:00,82.36,82.37,82.3,82.31,37311.0,63.9196,63.9273,63.873,63.8808,37311.0
2016-03-31 13:45:00,82.31,82.32,82.25,82.28,45992.0,63.8808,63.8885,63.8342,63.8575,45992.0
2016-03-31 13:50:00,82.27,82.35,82.26,82.29,51962.0,63.8497,63.9118,63.842,63.8652,51962.0
2016-03-31 13:55:00,82.3,82.35,82.24,82.35,52972.0,63.873,63.9118,63.8264,63.9118,52972.0
2016-03-31 14:00:00,82.35,82.35,82.24,82.31,63609.0,63.9118,63.9118,63.8264,63.8808,63609.0
2016-03-31 14:05:00,82.3,82.35,82.29,82.34,61058.0,63.873,63.9118,63.8652,63.904,61058.0
2016-03-31 14:10:00,82.34,82.35,82.24,82.26,79080.0,63.904,63.9118,63.8264,63.842,79080.0
2016-03-31 14:15:00,82.27,82.3,82.23,82.3,65729.0,63.8497,63.873,63.8187,63.873,65729.0
2016-03-31 14:20:00,82.29,82.3,82.23,82.27,48464.0,63.8652,63.873,63.8187,63.8497,48464.0
2016-03-31 14:25:00,82.26,82.27,82.17,82.27,74816.0,63.842,63.8497,63.7721,63.8497,74816.0
2016-03-31 14:30:00,82.26,82.27,82.21,82.24,40785.0,63.842,63.8497,63.8032,63.8264,40785.0
2016-03-31 14:35:00,82.25,82.26,82.17,82.17,52861.0,63.8342,63.842,63.7721,63.7721,52861.0
2016-03-31 14:40:00,82.17,82.23,82.16,82.2,91587.0,63.7721,63.8187,63.7643,63.7954,91587.0
2016-03-31 14:45:00,82.21,82.27,82.21,82.26,42477.0,63.8032,63.8497,63.8032,63.842,42477.0
2016-03-31 14:50:00,82.26,82.27,82.22,82.25,42816.0,63.842,63.8497,63.8109,63.8342,42816.0
2016-03-31 14:55:00,82.24,82.24,82.15,82.2,63685.0,63.8264,63.8264,63.7566,63.7954,63685.0
2016-03-31 15:00:00,82.2,82.28,82.19,82.26,57423.0,63.7954,63.8575,63.7876,63.842,57423.0
2016-03-31 15:05:00,82.26,82.28,82.22,82.23,41587.0,63.842,63.8575,63.8109,63.8187,41587.0
2016-03-31 15:10:00,82.24,82.26,82.21,82.26,32195.0,63.8264,63.842,63.8032,63.842,32195.0
2016-03-31 15:15:00,82.26,82.26,82.2,82.25,58359.0,63.842,63.842,63.7954,63.8342,58359.0
2016-03-31 15:20:00,82.25,82.32,82.24,82.26,70418.0,63.8342,63.8885,63.8264,63.842,70418.0
2016-03-31 15:25:00,82.26,82.29,82.23,82.25,63718.0,63.842,63.8652,63.8187,63.8342,63718.0
2016-03-31 15:30:00,82.25,82.34,82.22,82.33,94929.0,63.8342,63.904,63.8109,63.8963,94929.0
2016-03-31 15:35:00,82.34,82.41,82.33,82.41,91373.0,63.904,63.9584,63.8963,63.9584,91373.0
2016-03-31 15:40:00,82.41,82.44,82.37,82.39,170184.0,63.9584,63.9817,63.9273,63.9429,170184.0
2016-03-31 15:45:00,82.39,82.49,82.38,82.4,153423.0,63.9429,64.0205,63.9351,63.9506,153423.0
2016-03-31 15:50:00,82.39,82.43,82.34,82.4,123252.0,63.9429,63.9739,63.904,63.9506,123252.0
2016-03-31 15:55:00,82.4,82.4,82.25,82.31,374343.0,63.9506,63.9506,63.8342,63.8808,374343.0
2016-04-01 09:30:00,82.0,82.25,81.93,82.19,283994.0,63.6402,63.8342,63.5858,63.7876,283994.0
2016-04-01 09:35:00,82.19,82.38,82.14,82.34,165162.0,63.7876,63.9351,63.7488,63.904,165162.0
2016-04-01 09:40:00,82.33,82.46,82.29,82.3,48885.0,63.8963,63.9972,63.8652,63.873,48885.0
2016-04-01 09:45:00,82.3,82.43,82.29,82.31,67667.0,63.873,63.9739,63.8652,63.8808,67667.0
2016-04-01 09:50:00,82.31,82.45,82.23,82.38,73349.0,63.8808,63.9894,63.8187,63.9351,73349.0
2016-04-01 09:55:00,82.39,82.46,82.36,82.42,64514.0,63.9429,63.9972,63.9196,63.9661,64514.0
2016-04-01 10:00:00,82.43,82.48,82.36,82.4,88047.0,63.9739,64.0127,63.9196,63.9506,88047.0
2016-04-01 10:05:00,82.41,82.71,82.4,82.7,109016.0,63.9584,64.1912,63.9506,64.1834,109016.0
2016-04-01 10:10:00,82.69,82.78,82.67,82.74,63218.0,64.1757,64.2455,64.1602,64.2145,63218.0
2016-04-01 10:15:00,82.74,82.79,82.68,82.71,59990.0,64.2145,64.2533,64.1679,64.1912,59990.0
2016-04-01 10:20:00,82.71,82.95,82.68,82.93,81999.0,64.1912,64.3775,64.1679,64.3619,81999.0
2016-04-01 10:25:00,82.93,82.93,82.85,82.9,64267.0,64.3619,64.3619,64.2999,64.3387,64267.0
2016-04-01 10:30:00,82.9,82.93,82.74,82.74,66646.0,64.3387,64.3619,64.2145,64.2145,66646.0
2016-04-01 10:35:00,82.74,82.92,82.74,82.82,73365.0,64.2145,64.3542,64.2145,64.2766,73365.0
2016-04-01 10:40:00,82.83,82.91,82.82,82.85,52049.0,64.2843,64.3464,64.2766,64.2999,52049.0
2016-04-01 10:45:00,82.85,82.87,82.74,82.75,50739.0,64.2999,64.3154,64.2145,64.2222,50739.0
2016-04-01 10:50:00,82.75,82.77,82.68,82.75,80372.0,64.2222,64.2378,64.1679,64.2222,80372.0
2016-04-01 10:55:00,82.75,82.86,82.74,82.86,72285.0,64.2222,64.3076,64.2145,64.3076,72285.0
2016-04-01 11:00:00,82.86,82.9,82.81,82.86,83702.0,64.3076,64.3387,64.2688,64.3076,83702.0
2016-04-01 11:05:00,82.85,82.88,82.82,82.84,43516.0,64.2999,64.3231,64.2766,64.2921,43516.0
2016-04-01 11:10:00,82.84,82.93,82.84,82.9,47125.0,64.2921,64.3619,64.2921,64.3387,47125.0
2016-04-01 11:15:00,82.91,82.92,82.86,82.89,46234.0,64.3464,64.3542,64.3076,64.3309,46234.0
2016-04-01 11:20:00,82.89,82.9,82.81,82.82,42626.0,64.3309,64.3387,64.2688,64.2766,42626.0
2016-04-01 11:25:00,82.83,82.93,82.82,82.88,75283.0,64.2843,64.3619,64.2766,64.3231,75283.0
2016-04-01 11:30:00,82.87,82.95,82.87,82.94,67951.0,64.3154,64.3775,64.3154,64.3697,67951.0
2016-04-01 11:35:00,82.94,83.05,82.92,82.92,204687.0,64.3697,64.4551,64.3542,64.3542,204687.0
2016-04-01 11:40:00,82.93,82.94,82.86,82.94,31971.0,64.3619,64.3697,64.3076,64.3697,31971.0
2016-04-01 11:45:00,82.94,82.96,82.89,82.91,33088.0,64.3697,64.3852,64.3309,64.3464,33088.0
2016-04-01 11:50:00,82.9,82.92,82.77,82.78,44206.0,64.3387,64.3542,64.2378,64.2455,44206.0
2016-04-01 11:55:00,82.79,82.86,82.79,82.8,33159.0,64.2533,64.3076,64.2533,64.2611,33159.0
2016-04-01 12:00:00,82.8,82.88,82.79,82.81,94508.0,64.2611,64.3231,64.2533,64.2688,94508.0
2016-04-01 12:05:00,82.82,82.91,82.82,82.91,28210.0,64.2766,64.3464,64.2766,64.3464,28210.0
2016-04-01 12:10:00,82.9,82.91,82.86,82.89,25446.0,64.3387,64.3464,64.3076,64.3309,25446.0
2016-04-01 12:15:00,82.89,82.94,82.89,82.93,38335.0,64.3309,64.3697,64.3309,64.3619,38335.0
2016-04-01 12:20:00,82.94,82.94,82.87,82.91,57656.0,64.3697,64.3697,64.3154,64.3464,57656.0
2016-04-01 12:25:00,82.9,82.97,82.9,82.96,21372.0,64.3387,64.393,64.3387,64.3852,21372.0
2016-04-01 12:30:00,82.95,82.98,82.93,82.97,34608.0,64.3775,64.4008,64.3619,64.393,34608.0
2016-04-01 12:35:00,82.97,82.98,82.94,82.97,44834.0,64.393,64.4008,64.3697,64.393,44834.0
2016-04-01 12:40:00,82.97,83.01,82.92,82.94,62885.0,64.393,64.424,64.3542,64.3697,62885.0
2016-04-01 12:45:00,82.94,83.02,82.91,83.0,47704.0,64.3697,64.4318,64.3464,64.4163,47704.0
2016-04-01 12:50:00,83.0,83.0,82.92,82.92,30551.0,64.4163,64.4163,64.3542,64.3542,30551.0
2016-04-01 12:55:00,82.92,83.0,82.9,82.95,30630.0,64.3542,64.4163,64.3387,64.3775,30630.0
2016-04-01 13:00:00,82.95,83.0,82.93,83.0,37027.0,64.3775,64.4163,64.3619,64.4163,37027.0
2016-04-01 13:05:00,83.0,83.0,82.95,82.97,27352.0,64.4163,64.4163,64.3775,64.393,27352.0
2016-04-01 13:10:00,82.97,82.98,82.93,82.94,22911.0,64.393,64.4008,64.3619,64.3697,22911.0
2016-04-01 13:15:00,82.93,82.98,82.92,82.98,28922.0,64.3619,64.4008,64.3542,64.4008,28922.0
2016-04-01 13:20:00,82.98,83.05,82.98,83.03,52916.0,64.4008,64.4551,64.4008,64.4396,52916.0
2016-04-01 13:25:00,83.03,83.11,83.02,83.05,79245.0,64.4396,64.5016,64.4318,64.4551,79245.0
2016-04-01 13:30:00,83.06,83.14,83.06,83.13,63983.0,64.4628,64.5249,64.4628,64.5172,63983.0
2016-04-01 13:35:00,83.13,83.32,83.13,83.24,186244.0,64.5172,64.6646,64.5172,64.6025,186244.0
2016-04-01 13:40:00,83.23,83.31,83.23,83.3,128896.0,64.5948,64.6569,64.5948,64.6491,128896.0
2016-04-01 13:45:00,83.3,83.32,83.27,83.28,149919.0,64.6491,64.6646,64.6258,64.6336,149919.0
2016-04-01 13:50:00,83.28,83.34,83.24,83.29,138409.0,64.6336,64.6801,64.6025,64.6413,138409.0
2016-04-01 13:55:00,83.3,83.32,83.18,83.2,130872.0,64.6491,64.6646,64.556,64.5715,130872.0
2016-04-01 14:00:00,83.2,83.22,83.16,83.2,31470.0,64.5715,64.587,64.5404,64.5715,31470.0
2016-04-01 14:05:00,83.2,83.26,83.18,83.18,62225.0,64.5715,64.6181,64.556,64.556,62225.0
2016-04-01 14:10:00,83.19,83.26,83.18,83.18,63876.0,64.5637,64.6181,64.556,64.556,63876.0
2016-04-01 14:15:00,83.19,83.21,83.15,83.16,27877.0,64.5637,64.5793,64.5327,64.5404,27877.0
2016-04-01 14:20:00,83.15,83.17,83.09,83.1,72611.0,64.5327,64.5482,64.4861,64.4939,72611.0
2016-04-01 14:25:00,83.11,83.17,83.09,83.17,53989.0,64.5016,64.5482,64.4861,64.5482,53989.0
2016-04-01 14:30:00,83.16,83.2,83.13,83.2,40183.0,64.5404,64.5715,64.5172,64.5715,40183.0
2016-04-01 14:35:00,83.19,83.26,83.16,83.16,72897.0,64.5637,64.6181,64.5404,64.5404,72897.0
2016-04-01 14:40:00,83.16,83.17,83.13,83.16,65621.0,64.5404,64.5482,64.5172,64.5404,65621.0
2016-04-01 14:45:00,83.16,83.34,83.15,83.28,130322.0,64.5404,64.6801,64.5327,64.6336,130322.0
2016-04-01 14:50:00,83.27,83.35,83.26,83.3,46719.0,64.6258,64.6879,64.6181,64.6491,46719.0
2016-04-01 14:55:00,83.29,83.33,83.27,83.27,44008.0,64.6413,64.6724,64.6258,64.6258,44008.0
2016-04-01 15:00:00,83.28,83.29,83.2,83.2,89623.0,64.6336,64.6413,64.5715,64.5715,89623.0
2016-04-01 15:05:00,83.2,83.25,83.19,83.23,47627.0,64.5715,64.6103,64.5637,64.5948,47627.0
2016-04-01 15:10:00,83.23,83.3,83.22,83.26,49456.0,64.5948,64.6491,64.587,64.6181,49456.0
2016-04-01 15:15:00,83.25,83.25,83.17,83.19,70246.0,64.6103,64.6103,64.5482,64.5637,70246.0
2016-04-01 15:20:00,83.19,83.19,83.12,83.16,83036.0,64.5637,64.5637,64.5094,64.5404,83036.0
2016-04-01 15:25:00,83.17,83.24,83.16,83.23,54358.0,64.5482,64.6025,64.5404,64.5948,54358.0
2016-04-01 15:30:00,83.23,83.34,83.21,83.33,72773.0,64.5948,64.6801,64.5793,64.6724,72773.0
2016-04-01 15:35:00,83.32,83.37,83.28,83.36,83304.0,64.6646,64.7034,64.6336,64.6957,83304.0
2016-04-01 15:40:00,83.37,83.42,83.36,83.41,85081.0,64.7034,64.7422,64.6957,64.7345,85081.0
2016-04-01 15:45:00,83.4,83.48,83.4,83.45,142728.0,64.7267,64.7888,64.7267,64.7655,142728.0
2016-04-01 15:50:00,83.45,83.45,83.37,83.4,254853.0,64.7655,64.7655,64.7034,64.7267,254853.0
2016-04-01 15:55:00,83.41,83.62,83.4,83.53,543054.0,64.7345,64.8975,64.7267,64.8276,543054.0
2016-04-04 09:30:00,83.65,83.65,83.33,83.53,179424.0,64.9207,64.9207,64.6724,64.8276,179424.0
2016-04-04 09:35:00,83.56,83.64,83.48,83.54,110855.0,64.8509,64.913,64.7888,64.8354,110855.0
2016-04-04 09:40:00,83.54,83.61,83.34,83.35,108465.0,64.8354,64.8897,64.6801,64.6879,108465.0
2016-04-04 09:45:00,83.33,83.52,83.28,83.51,53366.0,64.6724,64.8198,64.6336,64.8121,53366.0
2016-04-04 09:50:00,83.51,83.54,83.41,83.45,84542.0,64.8121,64.8354,64.7345,64.7655,84542.0
2016-04-04 09:55:00,83.44,83.45,83.36,83.37,63982.0,64.7578,64.7655,64.6957,64.7034,63982.0
2016-04-04 10:00:00,83.37,83.39,83.24,83.37,72602.0,64.7034,64.719,64.6025,64.7034,72602.0
2016-04-04 10:05:00,83.38,83.44,83.33,83.35,68475.0,64.7112,64.7578,64.6724,64.6879,68475.0
2016-04-04 10:10:00,83.35,83.39,83.26,83.31,77760.0,64.6879,64.719,64.6181,64.6569,77760.0
2016-04-04 10:15:00,83.32,83.33,83.24,83.27,80002.0,64.6646,64.6724,64.6025,64.6258,80002.0
2016-04-04 10:20:00,83.27,83.27,83.2,83.26,61799.0,64.6258,64.6258,64.5715,64.6181,61799.0
2016-04-04 10:25:00,83.26,83.27,83.17,83.25,67036.0,64.6181,64.6258,64.5482,64.6103,67036.0
2016-04-04 10:30:00,83.24,83.26,83.12,83.15,56360.0,64.6025,64.6181,64.5094,64.5327,56360.0
2016-04-04 10:35:00,83.15,83.19,83.08,83.18,47632.0,64.5327,64.5637,64.4784,64.556,47632.0
2016-04-04 10:40:00,83.19,83.2,83.11,83.14,49879.0,64.5637,64.5715,64.5016,64.5249,49879.0
2016-04-04 10:45:00,83.13,83.14,83.07,83.12,67476.0,64.5172,64.5249,64.4706,64.5094,67476.0
2016-04-04 10:50:00,83.12,83.19,83.1,83.16,64422.0,64.5094,64.5637,64.4939,64.5404,64422.0
2016-04-04 10:55:00,83.16,83.22,83.15,83.22,29911.0,64.5404,64.587,64.5327,64.587,29911.0
2016-04-04 11:00:00,83.21,83.31,83.18,83.31,45453.0,64.5793,64.6569,64.556,64.6569,45453.0
2016-04-04 11:05:00,83.31,83.32,83.22,83.25,56884.0,64.6569,64.6646,64.587,64.6103,56884.0
2016-04-04 11:10:00,83.25,83.33,83.24,83.33,47657.0,64.6103,64.6724,64.6025,64.6724,47657.0
2016-04-04 11:15:00,83.33,83.33,83.26,83.27,41438.0,64.6724,64.6724,64.6181,64.6258,41438.0
2016-04-04 11:20:00,83.26,83.28,83.21,83.27,42181.0,64.6181,64.6336,64.5793,64.6258,42181.0
2016-04-04 11:25:00,83.26,83.3,83.19,83.2,45649.0,64.6181,64.6491,64.5637,64.5715,45649.0
2016-04-04 11:30:00,83.19,83.32,83.18,83.28,40870.0,64.5637,64.6646,64.556,64.6336,40870.0
2016-04-04 11:35:00,83.28,83.32,83.23,83.23,27567.0,64.6336,64.6646,64.5948,64.5948,27567.0
2016-04-04 11:40:00,83.23,83.26,83.18,83.22,31599.0,64.5948,64.6181,64.556,64.587,31599.0
2016-04-04 11:45:00,83.23,83.27,83.2,83.22,38151.0,64.5948,64.6258,64.5715,64.587,38151.0
2016-04-04 11:50:00,83.21,83.26,83.18,83.2,54222.0,64.5793,64.6181,64.556,64.5715,54222.0
2016-04-04 11:55:00,83.2,83.24,83.18,83.2,28798.0,64.5715,64.6025,64.556,64.5715,28798.0
2016-04-04 12:00:00,83.2,83.28,83.2,83.27,66562.0,64.5715,64.6336,64.5715,64.6258,66562.0
2016-04-04 12:05:00,83.27,83.32,83.24,83.3,33989.0,64.6258,64.6646,64.6025,64.6491,33989.0
2016-04-04 12:10:00,83.3,83.36,83.3,83.36,25234.0,64.6491,64.6957,64.6491,64.6957,25234.0
2016-04-04 12:15:00,83.36,83.37,83.27,83.27,36401.0,64.6957,64.7034,64.6258,64.6258,36401.0
2016-04-04 12:20:00,83.27,83.29,83.23,83.27,37061.0,64.6258,64.6413,64.5948,64.6258,37061.0
2016-04-04 12:25:00,83.27,83.27,83.22,83.22,22917.0,64.6258,64.6258,64.587,64.587,22917.0
2016-04-04 12:30:00,83.22,83.24,83.2,83.2,29550.0,64.587,64.6025,64.5715,64.5715,29550.0
2016-04-04 12:35:00,83.21,83.26,83.2,83.23,21299.0,64.5793,64.6181,64.5715,64.5948,21299.0
2016-04-04 12:40:00,83.22,83.23,83.18,83.2,30228.0,64.587,64.5948,64.556,64.5715,30228.0
2016-04-04 12:45:00,83.2,83.23,83.19,83.22,17088.0,64.5715,64.5948,64.5637,64.587,17088.0
2016-04-04 12:50:00,83.23,83.24,83.15,83.15,36960.0,64.5948,64.6025,64.5327,64.5327,36960.0
2016-04-04 12:55:00,83.16,83.16,83.09,83.11,22967.0,64.5404,64.5404,64.4861,64.5016,22967.0
2016-04-04 13:00:00,83.11,83.13,83.1,83.13,14649.0,64.5016,64.5172,64.4939,64.5172,14649.0
2016-04-04 13:05:00,83.12,83.16,83.11,83.11,19347.0,64.5094,64.5404,64.5016,64.5016,19347.0
2016-04-04 13:10:00,83.11,83.14,83.1,83.13,19487.0,64.5016,64.5249,64.4939,64.5172,19487.0
2016-04-04 13:15:00,83.12,83.2,83.11,83.16,29745.0,64.5094,64.5715,64.5016,64.5404,29745.0
2016-04-04 13:20:00,83.16,83.21,83.15,83.17,19256.0,64.5404,64.5793,64.5327,64.5482,19256.0
2016-04-04 13:25:00,83.18,83.19,83.15,83.18,24213.0,64.556,64.5637,64.5327,64.556,24213.0
2016-04-04 13:30:00,83.18,83.23,83.14,83.15,30760.0,64.556,64.5948,64.5249,64.5327,30760.0
2016-04-04 13:35:00,83.14,83.15,83.11,83.14,17539.0,64.5249,64.5327,64.5016,64.5249,17539.0
2016-04-04 13:40:00,83.14,83.15,83.08,83.11,36040.0,64.5249,64.5327,64.4784,64.5016,36040.0
2016-04-04 13:45:00,83.11,83.12,83.04,83.04,52469.0,64.5016,64.5094,64.4473,64.4473,52469.0
2016-04-04 13:50:00,83.04,83.06,83.03,83.05,27801.0,64.4473,64.4628,64.4396,64.4551,27801.0
2016-04-04 13:55:00,83.06,83.12,83.04,83.12,93029.0,64.4628,64.5094,64.4473,64.5094,93029.0
2016-04-04 14:00:00,83.11,83.16,83.1,83.13,25690.0,64.5016,64.5404,64.4939,64.5172,25690.0
2016-04-04 14:05:00,83.13,83.14,83.08,83.08,27095.0,64.5172,64.5249,64.4784,64.4784,27095.0
2016-04-04 14:10:00,83.09,83.11,83.06,83.1,30986.0,64.4861,64.5016,64.4628,64.4939,30986.0
2016-04-04 14:15:00,83.11,83.12,83.05,83.09,54466.0,64.5016,64.5094,64.4551,64.4861,54466.0
2016-04-04 14:20:00,83.09,83.15,83.08,83.14,29063.0,64.4861,64.5327,64.4784,64.5249,29063.0
2016-04-04 14:25:00,83.14,83.23,83.12,83.23,42787.0,64.5249,64.5948,64.5094,64.5948,42787.0
2016-04-04 14:30:00,83.23,83.23,83.19,83.21,28470.0,64.5948,64.5948,64.5637,64.5793,28470.0
2016-04-04 14:35:00,83.22,83.26,83.17,83.17,57758.0,64.587,64.6181,64.5482,64.5482,57758.0
2016-04-04 14:40:00,83.18,83.27,83.17,83.21,36937.0,64.556,64.6258,64.5482,64.5793,36937.0
2016-04-04 14:45:00,83.22,83.3,83.21,83.29,65891.0,64.587,64.6491,64.5793,64.6413,65891.0
2016-04-04 14:50:00,83.3,83.3,83.17,83.21,35177.0,64.6491,64.6491,64.5482,64.5793,35177.0
2016-04-04 14:55:00,83.2,83.22,83.16,83.22,33639.0,64.5715,64.587,64.5404,64.587,33639.0
2016-04-04 15:00:00,83.22,83.27,83.19,83.26,54870.0,64.587,64.6258,64.5637,64.6181,54870.0
2016-04-04 15:05:00,83.26,83.27,83.22,83.22,29597.0,64.6181,64.6258,64.587,64.587,29597.0
2016-04-04 15:10:00,83.23,83.28,83.22,83.28,34765.0,64.5948,64.6336,64.587,64.6336,34765.0
2016-04-04 15:15:00,83.28,83.28,83.19,83.22,48209.0,64.6336,64.6336,64.5637,64.587,48209.0
2016-04-04 15:20:00,83.21,83.22,83.1,83.13,53827.0,64.5793,64.587,64.4939,64.5172,53827.0
2016-04-04 15:25:00,83.13,83.19,83.12,83.15,54572.0,64.5172,64.5637,64.5094,64.5327,54572.0
2016-04-04 15:30:00,83.16,83.25,83.15,83.23,61253.0,64.5404,64.6103,64.5327,64.5948,61253.0
2016-04-04 15:35:00,83.22,83.24,83.14,83.15,49356.0,64.587,64.6025,64.5249,64.5327,49356.0
2016-04-04 15:40:00,83.14,83.16,83.04,83.06,88035.0,64.5249,64.5404,64.4473,64.4628,88035.0
2016-04-04 15:45:00,83.06,83.13,83.06,83.1,118177.0,64.4628,64.5172,64.4628,64.4939,118177.0
2016-04-04 15:50:00,83.11,83.16,83.1,83.11,121222.0,64.5016,64.5404,64.4939,64.5016,121222.0
2016-04-04 15:55:00,83.11,83.24,83.11,83.15,471290.0,64.5016,64.6025,64.5016,64.5327,471290.0
2016-04-05 09:30:00,83.16,83.56,83.04,83.39,200722.0,64.5404,64.8509,64.4473,64.719,200722.0
2016-04-05 09:35:00,83.4,83.42,83.27,83.29,86053.0,64.7267,64.7422,64.6258,64.6413,86053.0
2016-04-05 09:40:00,83.27,83.3,83.14,83.23,59321.0,64.6258,64.6491,64.5249,64.5948,59321.0
2016-04-05 09:45:00,83.22,83.26,83.17,83.19,104176.0,64.587,64.6181,64.5482,64.5637,104176.0
2016-04-05 09:50:00,83.19,83.24,83.05,83.21,91545.0,64.5637,64.6025,64.4551,64.5793,91545.0
2016-04-05 09:55:00,83.22,83.33,83.18,83.29,68194.0,64.587,64.6724,64.556,64.6413,68194.0
2016-04-05 10:00:00,83.29,83.5,83.28,83.45,97372.0,64.6413,64.8043,64.6336,64.7655,97372.0
2016-04-05 10:05:00,83.44,83.55,83.43,83.44,79828.0,64.7578,64.8431,64.75,64.7578,79828.0
2016-04-05 10:10:00,83.44,83.49,83.3,83.34,85375.0,64.7578,64.7966,64.6491,64.6801,85375.0
2016-04-05 10:15:00,83.34,83.35,83.24,83.25,60787.0,64.6801,64.6879,64.6025,64.6103,60787.0
2016-04-05 10:20:00,83.26,83.26,83.11,83.16,50933.0,64.6181,64.6181,64.5016,64.5404,50933.0
2016-04-05 10:25:00,83.17,83.23,83.13,83.15,24404.0,64.5482,64.5948,64.5172,64.5327,24404.0
2016-04-05 10:30:00,83.17,83.2,83.08,83.15,40314.0,64.5482,64.5715,64.4784,64.5327,40314.0
2016-04-05 10:35:00,83.15,83.19,83.1,83.12,67171.0,64.5327,64.5637,64.4939,64.5094,67171.0
2016-04-05 10:40:00,83.13,83.17,83.1,83.11,35650.0,64.5172,64.5482,64.4939,64.5016,35650.0
2016-04-05 10:45:00,83.1,83.23,83.08,83.23,34824.0,64.4939,64.5948,64.4784,64.5948,34824.0
2016-04-05 10:50:00,83.21,83.21,83.15,83.2,31594.0,64.5793,64.5793,64.5327,64.5715,31594.0
2016-04-05 10:55:00,83.2,83.3,83.12,83.29,106692.0,64.5715,64.6491,64.5094,64.6413,106692.0
2016-04-05 11:00:00,83.29,83.33,83.22,83.28,44789.0,64.6413,64.6724,64.587,64.6336,44789.0
2016-04-05 11:05:00,83.29,83.37,83.25,83.35,56954.0,64.6413,64.7034,64.6103,64.6879,56954.0
2016-04-05 11:10:00,83.35,83.4,83.32,83.34,38830.0,64.6879,64.7267,64.6646,64.6801,38830.0
2016-04-05 11:15:00,83.34,83.36,83.28,83.31,61587.0,64.6801,64.6957,64.6336,64.6569,61587.0
2016-04-05 11:20:00,83.32,83.32,83.18,83.18,72010.0,64.6646,64.6646,64.556,64.556,72010.0
2016-04-05 11:25:00,83.18,83.18,83.1,83.17,33404.0,64.556,64.556,64.4939,64.5482,33404.0
2016-04-05 11:30:00,83.17,83.21,83.1,83.14,43736.0,64.5482,64.5793,64.4939,64.5249,43736.0
2016-04-05 11:35:00,83.14,83.18,83.11,83.16,44774.0,64.5249,64.556,64.5016,64.5404,44774.0
2016-04-05 11:40:00,83.17,83.24,83.15,83.17,32606.0,64.5482,64.6025,64.5327,64.5482,32606.0
2016-04-05 11:45:00,83.18,83.26,83.16,83.22,56342.0,64.556,64.6181,64.5404,64.587,56342.0
2016-04-05 11:50:00,83.23,83.25,83.18,83.25,40501.0,64.5948,64.6103,64.556,64.6103,40501.0
2016-04-05 11:55:00,83.24,83.26,83.21,83.22,33416.0,64.6025,64.6181,64.5793,64.587,33416.0
2016-04-05 12:00:00,83.22,83.37,83.22,83.37,65966.0,64.587,64.7034,64.587,64.7034,65966.0
2016-04-05 12:05:00,83.36,83.41,83.36,83.36,31398.0,64.6957,64.7345,64.6957,64.6957,31398.0
2016-04-05 12:10:00,83.37,83.4,83.32,83.32,20614.0,64.7034,64.7267,64.6646,64.6646,20614.0
2016-04-05 12:15:00,83.33,83.33,83.19,83.22,26973.0,64.6724,64.6724,64.5637,64.587,26973.0
2016-04-05 12:20:00,83.22,83.25,83.18,83.25,32403.0,64.587,64.6103,64.556,64.6103,32403.0
2016-04-05 12:25:00,83.25,83.32,83.22,83.3,27358.0,64.6103,64.6646,64.587,64.6491,27358.0
2016-04-05 12:30:00,83.29,83.32,83.26,83.29,17487.0,64.6413,64.6646,64.6181,64.6413,17487.0
2016-04-05 12:35:00,83.28,83.34,83.26,83.32,29039.0,64.6336,64.6801,64.6181,64.6646,29039.0
2016-04-05 12:40:00,83.31,83.36,83.3,83.34,24562.0,64.6569,64.6957,64.6491,64.6801,24562.0
2016-04-05 12:45:00,83.33,83.34,83.27,83.29,40944.0,64.6724,64.6801,64.6258,64.6413,40944.0
2016-04-05 12:50:00,83.28,83.29,83.2,83.2,38581.0,64.6336,64.6413,64.5715,64.5715,38581.0
2016-04-05 12:55:00,83.2,83.23,83.2,83.22,17363.0,64.5715,64.5948,64.5715,64.587,17363.0
2016-04-05 13:00:00,83.22,83.26,83.19,83.25,37386.0,64.587,64.6181,64.5637,64.6103,37386.0
2016-04-05 13:05:00,83.25,83.28,83.19,83.2,28001.0,64.6103,64.6336,64.5637,64.5715,28001.0
2016-04-05 13:10:00,83.2,83.32,83.2,83.32,17661.0,64.5715,64.6646,64.5715,64.6646,17661.0
2016-04-05 13:15:00,83.33,83.36,83.29,83.3,15831.0,64.6724,64.6957,64.6413,64.6491,15831.0
2016-04-05 13:20:00,83.3,83.35,83.29,83.34,14489.0,64.6491,64.6879,64.6413,64.6801,14489.0
2016-04-05 13:25:00,83.34,83.36,83.31,83.34,22646.0,64.6801,64.6957,64.6569,64.6801,22646.0
2016-04-05 13:30:00,83.34,83.35,83.3,83.3,44819.0,64.6801,64.6879,64.6491,64.6491,44819.0
2016-04-05 13:35:00,83.31,83.35,83.29,83.3,15987.0,64.6569,64.6879,64.6413,64.6491,15987.0
2016-04-05 13:40:00,83.3,83.3,83.26,83.26,23727.0,64.6491,64.6491,64.6181,64.6181,23727.0
2016-04-05 13:45:00,83.26,83.28,83.22,83.23,20350.0,64.6181,64.6336,64.587,64.5948,20350.0
2016-04-05 13:50:00,83.23,83.3,83.2,83.27,44565.0,64.5948,64.6491,64.5715,64.6258,44565.0
2016-04-05 13:55:00,83.26,83.28,83.23,83.26,23502.0,64.6181,64.6336,64.5948,64.6181,23502.0
2016-04-05 14:00:00,83.26,83.26,83.2,83.21,37591.0,64.6181,64.6181,64.5715,64.5793,37591.0
2016-04-05 14:05:00,83.21,83.23,83.17,83.18,31633.0,64.5793,64.5948,64.5482,64.556,31633.0
2016-04-05 14:10:00,83.17,83.19,83.14,83.16,30405.0,64.5482,64.5637,64.5249,64.5404,30405.0
2016-04-05 14:15:00,83.17,83.24,83.16,83.22,21176.0,64.5482,64.6025,64.5404,64.587,21176.0
2016-04-05 14:20:00,83.22,83.29,83.22,83.25,34438.0,64.587,64.6413,64.587,64.6103,34438.0
2016-04-05 14:25:00,83.25,83.32,83.24,83.29,34835.0,64.6103,64.6646,64.6025,64.6413,34835.0
2016-04-05 14:30:00,83.3,83.33,83.26,83.32,27534.0,64.6491,64.6724,64.6181,64.6646,27534.0
2016-04-05 14:35:00,83.31,83.38,83.31,83.35,42793.0,64.6569,64.7112,64.6569,64.6879,42793.0
2016-04-05 14:40:00,83.35,83.38,83.29,83.3,50779.0,64.6879,64.7112,64.6413,64.6491,50779.0
2016-04-05 14:45:00,83.3,83.3,83.26,83.26,24891.0,64.6491,64.6491,64.6181,64.6181,24891.0
2016-04-05 14:50:00,83.27,83.34,83.26,83.33,36958.0,64.6258,64.6801,64.6181,64.6724,36958.0
2016-04-05 14:55:00,83.34,83.35,83.29,83.32,43617.0,64.6801,64.6879,64.6413,64.6646,43617.0
2016-04-05 15:00:00,83.31,83.33,83.24,83.24,59243.0,64.6569,64.6724,64.6025,64.6025,59243.0
2016-04-05 15:05:00,83.25,83.25,83.15,83.18,51710.0,64.6103,64.6103,64.5327,64.556,51710.0
2016-04-05 15:10:00,83.17,83.18,83.1,83.14,29946.0,64.5482,64.556,64.4939,64.5249,29946.0
2016-04-05 15:15:00,83.14,83.17,83.13,83.16,25178.0,64.5249,64.5482,64.5172,64.5404,25178.0
2016-04-05 15:20:00,83.16,83.2,83.09,83.11,38192.0,64.5404,64.5715,64.4861,64.5016,38192.0
2016-04-05 15:25:00,83.11,83.14,83.09,83.11,31606.0,64.5016,64.5249,64.4861,64.5016,31606.0
2016-04-05 15:30:00,83.12,83.18,83.12,83.16,51992.0,64.5094,64.556,64.5094,64.5404,51992.0
2016-04-05 15:35:00,83.16,83.17,83.03,83.06,133953.0,64.5404,64.5482,64.4396,64.4628,133953.0
2016-04-05 15:40:00,83.05,83.07,83.02,83.07,51342.0,64.4551,64.4706,64.4318,64.4706,51342.0
2016-04-05 15:45:00,83.07,83.12,83.05,83.09,114979.0,64.4706,64.5094,64.4551,64.4861,114979.0
2016-04-05 15:50:00,83.09,83.11,82.99,83.03,149410.0,64.4861,64.5016,64.4085,64.4396,149410.0
2016-04-05 15:55:00,83.03,83.16,82.98,83.16,379070.0,64.4396,64.5404,64.4008,64.5404,379070.0
2016-04-06 09:30:00,83.14,83.6,83.08,83.21,201275.0,64.5249,64.8819,64.4784,64.5793,201275.0
2016-04-06 09:35:00,83.21,83.42,83.18,83.21,52543.0,64.5793,64.7422,64.556,64.5793,52543.0
2016-04-06 09:40:00,83.2,83.24,83.11,83.2,78559.0,64.5715,64.6025,64.5016,64.5715,78559.0
2016-04-06 09:45:00,83.19,83.29,83.17,83.24,65700.0,64.5637,64.6413,64.5482,64.6025,65700.0
2016-04-06 09:50:00,83.23,83.38,83.22,83.27,76922.0,64.5948,64.7112,64.587,64.6258,76922.0
2016-04-06 09:55:00,83.27,83.28,83.12,83.16,53886.0,64.6258,64.6336,64.5094,64.5404,53886.0
2016-04-06 10:00:00,83.16,83.24,83.14,83.16,76089.0,64.5404,64.6025,64.5249,64.5404,76089.0
2016-04-06 10:05:00,83.17,83.24,83.15,83.22,70581.0,64.5482,64.6025,64.5327,64.587,70581.0
2016-04-06 10:10:00,83.22,83.26,83.16,83.23,50282.0,64.587,64.6181,64.5404,64.5948,50282.0
2016-04-06 10:15:00,83.23,83.3,83.16,83.17,124178.0,64.5948,64.6491,64.5404,64.5482,124178.0
2016-04-06 10:20:00,83.17,83.29,83.16,83.27,34356.0,64.5482,64.6413,64.5404,64.6258,34356.0
2016-04-06 10:25:00,83.26,83.31,83.23,83.31,33969.0,64.6181,64.6569,64.5948,64.6569,33969.0
2016-04-06 10:30:00,83.33,83.4,83.3,83.37,63780.0,64.6724,64.7267,64.6491,64.7034,63780.0
2016-04-06 10:35:00,83.37,83.43,83.33,83.35,55800.0,64.7034,64.75,64.6724,64.6879,55800.0
2016-04-06 10:40:00,83.35,83.4,83.3,83.36,70651.0,64.6879,64.7267,64.6491,64.6957,70651.0
2016-04-06 10:45:00,83.35,83.42,83.29,83.41,57321.0,64.6879,64.7422,64.6413,64.7345,57321.0
2016-04-06 10:50:00,83.41,83.45,83.39,83.43,81602.0,64.7345,64.7655,64.719,64.75,81602.0
2016-04-06 10:55:00,83.44,83.54,83.36,83.53,59445.0,64.7578,64.8354,64.6957,64.8276,59445.0
2016-04-06 11:00:00,83.53,83.57,83.51,83.57,54245.0,64.8276,64.8586,64.8121,64.8586,54245.0
2016-04-06 11:05:00,83.57,83.6,83.51,83.53,81664.0,64.8586,64.8819,64.8121,64.8276,81664.0
2016-04-06 11:10:00,83.53,83.53,83.42,83.45,44613.0,64.8276,64.8276,64.7422,64.7655,44613.0
2016-04-06 11:15:00,83.45,83.53,83.44,83.51,78764.0,64.7655,64.8276,64.7578,64.8121,78764.0
2016-04-06 11:20:00,83.52,83.56,83.48,83.54,63704.0,64.8198,64.8509,64.7888,64.8354,63704.0
2016-04-06 11:25:00,83.53,83.53,83.42,83.47,37000.0,64.8276,64.8276,64.7422,64.781,37000.0
2016-04-06 11:30:00,83.47,83.5,83.42,83.45,41279.0,64.781,64.8043,64.7422,64.7655,41279.0
2016-04-06 11:35:00,83.44,83.45,83.41,83.44,51436.0,64.7578,64.7655,64.7345,64.7578,51436.0
2016-04-06 11:40:00,83.45,83.5,83.42,83.44,28506.0,64.7655,64.8043,64.7422,64.7578,28506.0
2016-04-06 11:45:00,83.43,83.45,83.39,83.42,37718.0,64.75,64.7655,64.719,64.7422,37718.0
2016-04-06 11:50:00,83.41,83.42,83.38,83.42,24222.0,64.7345,64.7422,64.7112,64.7422,24222.0
2016-04-06 11:55:00,83.42,83.48,83.41,83.43,36409.0,64.7422,64.7888,64.7345,64.75,36409.0
2016-04-06 12:00:00,83.42,83.43,83.36,83.37,32296.0,64.7422,64.75,64.6957,64.7034,32296.0
2016-04-06 12:05:00,83.37,83.44,83.34,83.43,60487.0,64.7034,64.7578,64.6801,64.75,60487.0
2016-04-06 12:10:00,83.43,83.45,83.4,83.45,47106.0,64.75,64.7655,64.7267,64.7655,47106.0
2016-04-06 12:15:00,83.45,83.45,83.38,83.41,30386.0,64.7655,64.7655,64.7112,64.7345,30386.0
2016-04-06 12:20:00,83.42,83.5,83.41,83.49,70762.0,64.7422,64.8043,64.7345,64.7966,70762.0
2016-04-06 12:25:00,83.49,83.49,83.44,83.46,37149.0,64.7966,64.7966,64.7578,64.7733,37149.0
2016-04-06 12:30:00,83.46,83.49,83.46,83.47,31113.0,64.7733,64.7966,64.7733,64.781,31113.0
2016-04-06 12:35:00,83.47,83.54,83.46,83.53,47843.0,64.781,64.8354,64.7733,64.8276,47843.0
2016-04-06 12:40:00,83.53,83.55,83.5,83.54,33228.0,64.8276,64.8431,64.8043,64.8354,33228.0
2016-04-06 12:45:00,83.54,83.55,83.48,83.48,30405.0,64.8354,64.8431,64.7888,64.7888,30405.0
2016-04-06 12:50:00,83.46,83.49,83.46,83.49,30302.0,64.7733,64.7966,64.7733,64.7966,30302.0
2016-04-06 12:55:00,83.48,83.51,83.47,83.47,34286.0,64.7888,64.8121,64.781,64.781,34286.0
2016-04-06 13:00:00,83.48,83.49,83.42,83.42,34193.0,64.7888,64.7966,64.7422,64.7422,34193.0
2016-04-06 13:05:00,83.42,83.48,83.39,83.45,50281.0,64.7422,64.7888,64.719,64.7655,50281.0
2016-04-06 13:10:00,83.45,83.55,83.43,83.53,47755.0,64.7655,64.8431,64.75,64.8276,47755.0
2016-04-06 13:15:00,83.54,83.57,83.51,83.56,40927.0,64.8354,64.8586,64.8121,64.8509,40927.0
2016-04-06 13:20:00,83.55,83.6,83.52,83.56,71444.0,64.8431,64.8819,64.8198,64.8509,71444.0
2016-04-06 13:25:00,83.57,83.59,83.54,83.58,34568.0,64.8586,64.8742,64.8354,64.8664,34568.0
2016-04-06 13:30:00,83.58,83.59,83.56,83.58,43930.0,64.8664,64.8742,64.8509,64.8664,43930.0
2016-04-06 13:35:00,83.57,83.58,83.53,83.56,30043.0,64.8586,64.8664,64.8276,64.8509,30043.0
2016-04-06 13:40:00,83.56,83.58,83.55,83.57,32428.0,64.8509,64.8664,64.8431,64.8586,32428.0
2016-04-06 13:45:00,83.57,83.6,83.55,83.56,36297.0,64.8586,64.8819,64.8431,64.8509,36297.0
2016-04-06 13:50:00,83.56,83.6,83.55,83.57,31015.0,64.8509,64.8819,64.8431,64.8586,31015.0
2016-04-06 13:55:00,83.56,83.58,83.49,83.49,34600.0,64.8509,64.8664,64.7966,64.7966,34600.0
2016-04-06 14:00:00,83.5,83.54,83.41,83.48,71224.0,64.8043,64.8354,64.7345,64.7888,71224.0
2016-04-06 14:05:00,83.48,83.48,83.36,83.37,40933.0,64.7888,64.7888,64.6957,64.7034,40933.0
2016-04-06 14:10:00,83.36,83.37,83.28,83.34,54868.0,64.6957,64.7034,64.6336,64.6801,54868.0
2016-04-06 14:15:00,83.33,83.42,83.32,83.41,54416.0,64.6724,64.7422,64.6646,64.7345,54416.0
2016-04-06 14:20:00,83.41,83.45,83.39,83.41,45679.0,64.7345,64.7655,64.719,64.7345,45679.0
2016-04-06 14:25:00,83.4,83.43,83.36,83.39,55635.0,64.7267,64.75,64.6957,64.719,55635.0
2016-04-06 14:30:00,83.4,83.44,83.37,83.37,51152.0,64.7267,64.7578,64.7034,64.7034,51152.0
2016-04-06 14:35:00,83.36,83.38,83.33,83.37,39100.0,64.6957,64.7112,64.6724,64.7034,39100.0
2016-04-06 14:40:00,83.38,83.39,83.35,83.37,43408.0,64.7112,64.719,64.6879,64.7034,43408.0
2016-04-06 14:45:00,83.37,83.43,83.36,83.43,48977.0,64.7034,64.75,64.6957,64.75,48977.0
2016-04-06 14:50:00,83.42,83.43,83.38,83.43,55592.0,64.7422,64.75,64.7112,64.75,55592.0
2016-04-06 14:55:00,83.43,83.52,83.42,83.48,60987.0,64.75,64.8198,64.7422,64.7888,60987.0
2016-04-06 15:00:00,83.49,83.65,83.46,83.61,128359.0,64.7966,64.9207,64.7733,64.8897,128359.0
2016-04-06 15:05:00,83.6,83.69,83.58,83.67,70298.0,64.8819,64.9518,64.8664,64.9363,70298.0
2016-04-06 15:10:00,83.68,83.68,83.64,83.65,80772.0,64.944,64.944,64.913,64.9207,80772.0
2016-04-06 15:15:00,83.65,83.72,83.63,83.72,83343.0,64.9207,64.9751,64.9052,64.9751,83343.0
2016-04-06 15:20:00,83.72,83.72,83.65,83.65,88111.0,64.9751,64.9751,64.9207,64.9207,88111.0
2016-04-06 15:25:00,83.66,83.68,83.63,83.68,59619.0,64.9285,64.944,64.9052,64.944,59619.0
2016-04-06 15:30:00,83.67,83.74,83.65,83.73,111890.0,64.9363,64.9906,64.9207,64.9828,111890.0
2016-04-06 15:35:00,83.74,83.76,83.64,83.66,110887.0,64.9906,65.0061,64.913,64.9285,110887.0
2016-04-06 15:40:00,83.66,83.77,83.66,83.71,115507.0,64.9285,65.0139,64.9285,64.9673,115507.0
2016-04-06 15:45:00,83.71,83.77,83.71,83.75,138349.0,64.9673,65.0139,64.9673,64.9983,138349.0
2016-04-06 15:50:00,83.75,83.8,83.73,83.77,124080.0,64.9983,65.0372,64.9828,65.0139,124080.0
2016-04-06 15:55:00,83.78,83.84,83.75,83.79,349994.0,65.0216,65.0682,64.9983,65.0294,349994.0
2016-04-07 09:30:00,83.24,83.36,83.01,83.33,262325.0,64.6025,64.6957,64.424,64.6724,262325.0
2016-04-07 09:35:00,83.3,83.39,83.22,83.26,140433.0,64.6491,64.719,64.587,64.6181,140433.0
2016-04-07 09:40:00,83.26,83.43,83.23,83.34,102088.0,64.6181,64.75,64.5948,64.6801,102088.0
2016-04-07 09:45:00,83.35,83.57,83.35,83.53,90763.0,64.6879,64.8586,64.6879,64.8276,90763.0
2016-04-07 09:50:00,83.55,83.68,83.51,83.55,70487.0,64.8431,64.944,64.8121,64.8431,70487.0
2016-04-07 09:55:00,83.56,83.57,83.46,83.46,79087.0,64.8509,64.8586,64.7733,64.7733,79087.0
2016-04-07 10:00:00,83.45,83.56,83.42,83.55,73599.0,64.7655,64.8509,64.7422,64.8431,73599.0
2016-04-07 10:05:00,83.55,83.59,83.5,83.52,41399.0,64.8431,64.8742,64.8043,64.8198,41399.0
2016-04-07 10:10:00,83.52,83.58,83.37,83.38,83121.0,64.8198,64.8664,64.7034,64.7112,83121.0
2016-04-07 10:15:00,83.37,83.37,83.18,83.18,88293.0,64.7034,64.7034,64.556,64.556,88293.0
2016-04-07 10:20:00,83.19,83.2,83.1,83.11,90939.0,64.5637,64.5715,64.4939,64.5016,90939.0
2016-04-07 10:25:00,83.12,83.16,83.05,83.11,81284.0,64.5094,64.5404,64.4551,64.5016,81284.0
2016-04-07 10:30:00,83.1,83.14,83.05,83.11,61289.0,64.4939,64.5249,64.4551,64.5016,61289.0
2016-04-07 10:35:00,83.11,83.16,83.07,83.15,79563.0,64.5016,64.5404,64.4706,64.5327,79563.0
2016-04-07 10:40:00,83.15,83.17,83.1,83.13,51502.0,64.5327,64.5482,64.4939,64.5172,51502.0
2016-04-07 10:45:00,83.13,83.14,83.05,83.1,68875.0,64.5172,64.5249,64.4551,64.4939,68875.0
2016-04-07 10:50:00,83.1,83.14,83.02,83.14,64078.0,64.4939,64.5249,64.4318,64.5249,64078.0
2016-04-07 10:55:00,83.15,83.21,83.14,83.21,87112.0,64.5327,64.5793,64.5249,64.5793,87112.0
2016-04-07 11:00:00,83.2,83.23,83.1,83.15,61686.0,64.5715,64.5948,64.4939,64.5327,61686.0
2016-04-07 11:05:00,83.15,83.21,83.13,83.16,54367.0,64.5327,64.5793,64.5172,64.5404,54367.0
2016-04-07 11:10:00,83.17,83.26,83.16,83.23,39123.0,64.5482,64.6181,64.5404,64.5948,39123.0
2016-04-07 11:15:00,83.23,83.27,83.21,83.23,40194.0,64.5948,64.6258,64.5793,64.5948,40194.0
2016-04-07 11:20:00,83.22,83.22,83.08,83.1,66145.0,64.587,64.587,64.4784,64.4939,66145.0
2016-04-07 11:25:00,83.09,83.12,83.03,83.09,40936.0,64.4861,64.5094,64.4396,64.4861,40936.0
2016-04-07 11:30:00,83.1,83.11,83.03,83.06,32048.0,64.4939,64.5016,64.4396,64.4628,32048.0
2016-04-07 11:35:00,83.05,83.06,83.01,83.03,50604.0,64.4551,64.4628,64.424,64.4396,50604.0
2016-04-07 11:40:00,83.04,83.11,83.02,83.1,55705.0,64.4473,64.5016,64.4318,64.4939,55705.0
2016-04-07 11:45:00,83.09,83.15,83.09,83.11,58502.0,64.4861,64.5327,64.4861,64.5016,58502.0
2016-04-07 11:50:00,83.12,83.13,83.07,83.09,38727.0,64.5094,64.5172,64.4706,64.4861,38727.0
2016-04-07 11:55:00,83.08,83.09,83.02,83.05,52800.0,64.4784,64.4861,64.4318,64.4551,52800.0
2016-04-07 12:00:00,83.06,83.08,83.0,83.01,31219.0,64.4628,64.4784,64.4163,64.424,31219.0
2016-04-07 12:05:00,83.01,83.07,83.0,83.07,37703.0,64.424,64.4706,64.4163,64.4706,37703.0
2016-04-07 12:10:00,83.06,83.07,83.02,83.07,37151.0,64.4628,64.4706,64.4318,64.4706,37151.0
2016-04-07 12:15:00,83.07,83.07,82.94,82.98,73137.0,64.4706,64.4706,64.3697,64.4008,73137.0
2016-04-07 12:20:00,82.98,82.99,82.93,82.96,38575.0,64.4008,64.4085,64.3619,64.3852,38575.0
2016-04-07 12:25:00,82.97,82.98,82.88,82.9,86067.0,64.393,64.4008,64.3231,64.3387,86067.0
2016-04-07 12:30:00,82.9,82.95,82.89,82.92,45636.0,64.3387,64.3775,64.3309,64.3542,45636.0
2016-04-07 12:35:00,82.92,82.97,82.91,82.95,30129.0,64.3542,64.393,64.3464,64.3775,30129.0
2016-04-07 12:40:00,82.96,83.02,82.96,83.01,34600.0,64.3852,64.4318,64.3852,64.424,34600.0
2016-04-07 12:45:00,83.01,83.05,82.99,83.05,42874.0,64.424,64.4551,64.4085,64.4551,42874.0
2016-04-07 12:50:00,83.05,83.06,83.01,83.01,33881.0,64.4551,64.4628,64.424,64.424,33881.0
2016-04-07 12:55:00,83.02,83.11,83.01,83.06,48328.0,64.4318,64.5016,64.424,64.4628,48328.0
2016-04-07 13:00:00,83.06,83.06,83.03,83.05,23435.0,64.4628,64.4628,64.4396,64.4551,23435.0
2016-04-07 13:05:00,83.05,83.09,83.04,83.09,23247.0,64.4551,64.4861,64.4473,64.4861,23247.0
2016-04-07 13:10:00,83.09,83.16,83.07,83.14,39865.0,64.4861,64.5404,64.4706,64.5249,39865.0
2016-04-07 13:15:00,83.14,83.16,83.08,83.1,26092.0,64.5249,64.5404,64.4784,64.4939,26092.0
2016-04-07 13:20:00,83.1,83.14,83.1,83.11,28399.0,64.4939,64.5249,64.4939,64.5016,28399.0
2016-04-07 13:25:00,83.12,83.12,83.06,83.08,32363.0,64.5094,64.5094,64.4628,64.4784,32363.0
2016-04-07 13:30:00,83.08,83.1,83.06,83.09,38211.0,64.4784,64.4939,64.4628,64.4861,38211.0
2016-04-07 13:35:00,83.08,83.15,83.07,83.15,39524.0,64.4784,64.5327,64.4706,64.5327,39524.0
2016-04-07 13:40:00,83.15,83.18,83.12,83.13,23869.0,64.5327,64.556,64.5094,64.5172,23869.0
2016-04-07 13:45:00,83.12,83.13,83.06,83.12,91710.0,64.5094,64.5172,64.4628,64.5094,91710.0
2016-04-07 13:50:00,83.11,83.13,82.94,82.96,75215.0,64.5016,64.5172,64.3697,64.3852,75215.0
2016-04-07 13:55:00,82.95,82.99,82.94,82.95,31830.0,64.3775,64.4085,64.3697,64.3775,31830.0
2016-04-07 14:00:00,82.95,82.98,82.9,82.96,59118.0,64.3775,64.4008,64.3387,64.3852,59118.0
2016-04-07 14:05:00,82.96,82.98,82.9,82.95,56737.0,64.3852,64.4008,64.3387,64.3775,56737.0
2016-04-07 14:10:00,82.93,82.98,82.9,82.91,40338.0,64.3619,64.4008,64.3387,64.3464,40338.0
2016-04-07 14:15:00,82.91,82.93,82.88,82.9,47031.0,64.3464,64.3619,64.3231,64.3387,47031.0
2016-04-07 14:20:00,82.9,83.0,82.89,82.98,61972.0,64.3387,64.4163,64.3309,64.4008,61972.0
2016-04-07 14:25:00,82.98,83.02,82.95,82.98,61894.0,64.4008,64.4318,64.3775,64.4008,61894.0
2016-04-07 14:30:00,82.98,83.02,82.95,83.02,59176.0,64.4008,64.4318,64.3775,64.4318,59176.0
2016-04-07 14:35:00,83.02,83.06,82.98,83.03,84775.0,64.4318,64.4628,64.4008,64.4396,84775.0
2016-04-07 14:40:00,83.03,83.04,82.93,82.98,42326.0,64.4396,64.4473,64.3619,64.4008,42326.0
2016-04-07 14:45:00,82.98,82.99,82.87,82.95,91199.0,64.4008,64.4085,64.3154,64.3775,91199.0
2016-04-07 14:50:00,82.95,83.0,82.92,82.97,72475.0,64.3775,64.4163,64.3542,64.393,72475.0
2016-04-07 14:55:00,82.95,83.0,82.94,82.98,36460.0,64.3775,64.4163,64.3697,64.4008,36460.0
2016-04-07 15:00:00,82.98,83.04,82.97,83.0,68333.0,64.4008,64.4473,64.393,64.4163,68333.0
2016-04-07 15:05:00,83.02,83.12,83.01,83.06,96099.0,64.4318,64.5094,64.424,64.4628,96099.0
2016-04-07 15:10:00,83.06,83.14,83.05,83.13,63590.0,64.4628,64.5249,64.4551,64.5172,63590.0
2016-04-07 15:15:00,83.12,83.15,83.08,83.15,72500.0,64.5094,64.5327,64.4784,64.5327,72500.0
2016-04-07 15:20:00,83.13,83.16,83.07,83.15,90540.0,64.5172,64.5404,64.4706,64.5327,90540.0
2016-04-07 15:25:00,83.16,83.2,83.12,83.17,62342.0,64.5404,64.5715,64.5094,64.5482,62342.0
2016-04-07 15:30:00,83.16,83.21,83.11,83.16,77287.0,64.5404,64.5793,64.5016,64.5404,77287.0
2016-04-07 15:35:00,83.15,83.17,83.02,83.08,78723.0,64.5327,64.5482,64.4318,64.4784,78723.0
2016-04-07 15:40:00,83.09,83.12,83.06,83.09,57999.0,64.4861,64.5094,64.4628,64.4861,57999.0
2016-04-07 15:45:00,83.09,83.2,83.08,83.2,99545.0,64.4861,64.5715,64.4784,64.5715,99545.0
2016-04-07 15:50:00,83.2,83.2,83.09,83.15,102572.0,64.5715,64.5715,64.4861,64.5327,102572.0
2016-04-07 15:55:00,83.15,83.26,83.07,83.23,304373.0,64.5327,64.6181,64.4706,64.5948,304373.0
2016-04-08 09:30:00,83.29,83.45,83.1,83.13,134582.0,64.6413,64.7655,64.4939,64.5172,134582.0
2016-04-08 09:35:00,83.12,83.2,83.07,83.13,53144.0,64.5094,64.5715,64.4706,64.5172,53144.0
2016-04-08 09:40:00,83.11,83.2,83.07,83.17,60813.0,64.5016,64.5715,64.4706,64.5482,60813.0
2016-04-08 09:45:00,83.18,83.19,83.02,83.06,52171.0,64.556,64.5637,64.4318,64.4628,52171.0
2016-04-08 09:50:00,83.08,83.15,83.04,83.08,57033.0,64.4784,64.5327,64.4473,64.4784,57033.0
2016-04-08 09:55:00,83.08,83.08,83.01,83.04,105737.0,64.4784,64.4784,64.424,64.4473,105737.0
2016-04-08 10:00:00,83.05,83.21,83.03,83.18,91708.0,64.4551,64.5793,64.4396,64.556,91708.0
2016-04-08 10:05:00,83.19,83.28,83.17,83.28,55757.0,64.5637,64.6336,64.5482,64.6336,55757.0
2016-04-08 10:10:00,83.28,83.29,83.22,83.23,65905.0,64.6336,64.6413,64.587,64.5948,65905.0
2016-04-08 10:15:00,83.23,83.23,83.1,83.1,60328.0,64.5948,64.5948,64.4939,64.4939,60328.0
2016-04-08 10:20:00,83.12,83.12,83.01,83.01,50058.0,64.5094,64.5094,64.424,64.424,50058.0
2016-04-08 10:25:00,83.02,83.06,82.97,83.02,75889.0,64.4318,64.4628,64.393,64.4318,75889.0
2016-04-08 10:30:00,83.02,83.03,82.96,82.98,38053.0,64.4318,64.4396,64.3852,64.4008,38053.0
2016-04-08 10:35:00,82.99,83.01,82.92,82.93,49126.0,64.4085,64.424,64.3542,64.3619,49126.0
2016-04-08 10:40:00,82.92,82.97,82.9,82.92,65160.0,64.3542,64.393,64.3387,64.3542,65160.0
2016-04-08 10:45:00,82.92,82.96,82.86,82.9,87043.0,64.3542,64.3852,64.3076,64.3387,87043.0
2016-04-08 10:50:00,82.91,82.92,82.81,82.82,52507.0,64.3464,64.3542,64.2688,64.2766,52507.0
2016-04-08 10:55:00,82.81,82.84,82.78,82.81,53891.0,64.2688,64.2921,64.2455,64.2688,53891.0
2016-04-08 11:00:00,82.82,82.88,82.79,82.87,42333.0,64.2766,64.3231,64.2533,64.3154,42333.0
2016-04-08 11:05:00,82.88,82.9,82.81,82.89,83675.0,64.3231,64.3387,64.2688,64.3309,83675.0
2016-04-08 11:10:00,82.89,82.9,82.83,82.86,35992.0,64.3309,64.3387,64.2843,64.3076,35992.0
2016-04-08 11:15:00,82.86,82.94,82.86,82.92,64831.0,64.3076,64.3697,64.3076,64.3542,64831.0
2016-04-08 11:20:00,82.92,82.96,82.92,82.93,45535.0,64.3542,64.3852,64.3542,64.3619,45535.0
2016-04-08 11:25:00,82.93,83.05,82.92,83.04,56773.0,64.3619,64.4551,64.3542,64.4473,56773.0
2016-04-08 11:30:00,83.05,83.06,82.96,82.98,40928.0,64.4551,64.4628,64.3852,64.4008,40928.0
2016-04-08 11:35:00,82.97,82.97,82.84,82.85,77574.0,64.393,64.393,64.2921,64.2999,77574.0
2016-04-08 11:40:00,82.85,82.92,82.84,82.87,25622.0,64.2999,64.3542,64.2921,64.3154,25622.0
2016-04-08 11:45:00,82.86,82.9,82.82,82.82,29433.0,64.3076,64.3387,64.2766,64.2766,29433.0
2016-04-08 11:50:00,82.82,82.84,82.8,82.82,32262.0,64.2766,64.2921,64.2611,64.2766,32262.0
2016-04-08 11:55:00,82.82,82.87,82.82,82.82,19462.0,64.2766,64.3154,64.2766,64.2766,19462.0
2016-04-08 12:00:00,82.82,82.91,82.81,82.86,35587.0,64.2766,64.3464,64.2688,64.3076,35587.0
2016-04-08 12:05:00,82.87,82.87,82.79,82.82,75352.0,64.3154,64.3154,64.2533,64.2766,75352.0
2016-04-08 12:10:00,82.81,82.85,82.77,82.85,43625.0,64.2688,64.2999,64.2378,64.2999,43625.0
2016-04-08 12:15:00,82.86,82.92,82.85,82.92,36903.0,64.3076,64.3542,64.2999,64.3542,36903.0
2016-04-08 12:20:00,82.9,82.98,82.9,82.96,26786.0,64.3387,64.4008,64.3387,64.3852,26786.0
2016-04-08 12:25:00,82.96,82.98,82.91,82.95,53441.0,64.3852,64.4008,64.3464,64.3775,53441.0
2016-04-08 12:30:00,82.94,82.94,82.81,82.82,47187.0,64.3697,64.3697,64.2688,64.2766,47187.0
2016-04-08 12:35:00,82.82,82.88,82.81,82.88,18238.0,64.2766,64.3231,64.2688,64.3231,18238.0
2016-04-08 12:40:00,82.87,82.87,82.81,82.82,28626.0,64.3154,64.3154,64.2688,64.2766,28626.0
2016-04-08 12:45:00,82.83,82.91,82.83,82.9,19563.0,64.2843,64.3464,64.2843,64.3387,19563.0
2016-04-08 12:50:00,82.9,82.92,82.87,82.9,24294.0,64.3387,64.3542,64.3154,64.3387,24294.0
2016-04-08 12:55:00,82.9,82.93,82.89,82.93,16399.0,64.3387,64.3619,64.3309,64.3619,16399.0
2016-04-08 13:00:00,82.94,82.95,82.85,82.85,22553.0,64.3697,64.3775,64.2999,64.2999,22553.0
2016-04-08 13:05:00,82.85,82.85,82.77,82.81,20887.0,64.2999,64.2999,64.2378,64.2688,20887.0
2016-04-08 13:10:00,82.81,82.9,82.81,82.9,17659.0,64.2688,64.3387,64.2688,64.3387,17659.0
2016-04-08 13:15:00,82.9,82.9,82.84,82.84,26642.0,64.3387,64.3387,64.2921,64.2921,26642.0
2016-04-08 13:20:00,82.84,82.93,82.84,82.93,19764.0,64.2921,64.3619,64.2921,64.3619,19764.0
2016-04-08 13:25:00,82.92,82.99,82.89,82.98,84196.0,64.3542,64.4085,64.3309,64.4008,84196.0
2016-04-08 13:30:00,82.98,83.12,82.98,83.04,124844.0,64.4008,64.5094,64.4008,64.4473,124844.0
2016-04-08 13:35:00,83.04,83.11,83.03,83.1,54747.0,64.4473,64.5016,64.4396,64.4939,54747.0
2016-04-08 13:40:00,83.1,83.16,83.07,83.16,45517.0,64.4939,64.5404,64.4706,64.5404,45517.0
2016-04-08 13:45:00,83.16,83.19,83.15,83.16,39178.0,64.5404,64.5637,64.5327,64.5404,39178.0
2016-04-08 13:50:00,83.15,83.24,83.14,83.22,60863.0,64.5327,64.6025,64.5249,64.587,60863.0
2016-04-08 13:55:00,83.21,83.23,83.17,83.23,24568.0,64.5793,64.5948,64.5482,64.5948,24568.0
2016-04-08 14:00:00,83.24,83.24,83.14,83.17,41897.0,64.6025,64.6025,64.5249,64.5482,41897.0
2016-04-08 14:05:00,83.17,83.18,83.11,83.14,44318.0,64.5482,64.556,64.5016,64.5249,44318.0
2016-04-08 14:10:00,83.15,83.18,83.13,83.16,44003.0,64.5327,64.556,64.5172,64.5404,44003.0
2016-04-08 14:15:00,83.15,83.2,83.15,83.15,25846.0,64.5327,64.5715,64.5327,64.5327,25846.0
2016-04-08 14:20:00,83.15,83.2,83.14,83.2,32539.0,64.5327,64.5715,64.5249,64.5715,32539.0
2016-04-08 14:25:00,83.19,83.24,83.19,83.24,39948.0,64.5637,64.6025,64.5637,64.6025,39948.0
2016-04-08 14:30:00,83.24,83.26,83.19,83.19,50313.0,64.6025,64.6181,64.5637,64.5637,50313.0
2016-04-08 14:35:00,83.19,83.2,83.09,83.1,139522.0,64.5637,64.5715,64.4861,64.4939,139522.0
2016-04-08 14:40:00,83.09,83.15,83.09,83.11,30160.0,64.4861,64.5327,64.4861,64.5016,30160.0
2016-04-08 14:45:00,83.11,83.16,83.09,83.15,36845.0,64.5016,64.5404,64.4861,64.5327,36845.0
2016-04-08 14:50:00,83.16,83.17,83.11,83.12,33832.0,64.5404,64.5482,64.5016,64.5094,33832.0
2016-04-08 14:55:00,83.13,83.13,83.07,83.1,38805.0,64.5172,64.5172,64.4706,64.4939,38805.0
2016-04-08 15:00:00,83.11,83.12,83.01,83.02,55382.0,64.5016,64.5094,64.424,64.4318,55382.0
2016-04-08 15:05:00,83.02,83.03,82.87,82.89,73310.0,64.4318,64.4396,64.3154,64.3309,73310.0
2016-04-08 15:10:00,82.9,82.95,82.88,82.89,52052.0,64.3387,64.3775,64.3231,64.3309,52052.0
2016-04-08 15:15:00,82.9,82.92,82.87,82.9,61073.0,64.3387,64.3542,64.3154,64.3387,61073.0
2016-04-08 15:20:00,82.9,82.92,82.87,82.9,74871.0,64.3387,64.3542,64.3154,64.3387,74871.0
2016-04-08 15:25:00,82.89,82.91,82.86,82.86,67560.0,64.3309,64.3464,64.3076,64.3076,67560.0
2016-04-08 15:30:00,82.86,82.9,82.8,82.84,59405.0,64.3076,64.3387,64.2611,64.2921,59405.0
2016-04-08 15:35:00,82.83,82.88,82.81,82.87,88853.0,64.2843,64.3231,64.2688,64.3154,88853.0
2016-04-08 15:40:00,82.87,82.97,82.86,82.97,81801.0,64.3154,64.393,64.3076,64.393,81801.0
2016-04-08 15:45:00,82.96,83.08,82.96,83.06,138056.0,64.3852,64.4784,64.3852,64.4628,138056.0
2016-04-08 15:50:00,83.07,83.07,82.98,83.02,137157.0,64.4706,64.4706,64.4008,64.4318,137157.0
2016-04-08 15:55:00,83.02,83.22,83.02,83.21,433159.0,64.4318,64.587,64.4318,64.5793,433159.0
2016-04-11 09:30:00,82.83,83.19,82.83,83.1,359138.0,64.2843,64.5637,64.2843,64.4939,359138.0
2016-04-11 09:35:00,83.1,83.34,83.02,83.04,115982.0,64.4939,64.6801,64.4318,64.4473,115982.0
2016-04-11 09:40:00,83.03,83.09,82.9,82.9,110877.0,64.4396,64.4861,64.3387,64.3387,110877.0
2016-04-11 09:45:00,82.91,83.01,82.85,82.87,102921.0,64.3464,64.424,64.2999,64.3154,102921.0
2016-04-11 09:50:00,82.87,82.96,82.77,82.84,62648.0,64.3154,64.3852,64.2378,64.2921,62648.0
2016-04-11 09:55:00,82.84,82.87,82.79,82.83,68967.0,64.2921,64.3154,64.2533,64.2843,68967.0
2016-04-11 10:00:00,82.84,82.86,82.77,82.82,81794.0,64.2921,64.3076,64.2378,64.2766,81794.0
2016-04-11 10:05:00,82.82,82.94,82.8,82.84,88857.0,64.2766,64.3697,64.2611,64.2921,88857.0
2016-04-11 10:10:00,82.83,82.85,82.73,82.76,133221.0,64.2843,64.2999,64.2067,64.23,133221.0
2016-04-11 10:15:00,82.76,82.9,82.75,82.82,79454.0,64.23,64.3387,64.2222,64.2766,79454.0
2016-04-11 10:20:00,82.82,82.85,82.8,82.85,56712.0,64.2766,64.2999,64.2611,64.2999,56712.0
2016-04-11 10:25:00,82.84,82.95,82.81,82.94,84840.0,64.2921,64.3775,64.2688,64.3697,84840.0
2016-04-11 10:30:00,82.95,83.06,82.93,83.0,75319.0,64.3775,64.4628,64.3619,64.4163,75319.0
2016-04-11 10:35:00,83.0,83.07,82.99,83.0,80294.0,64.4163,64.4706,64.4085,64.4163,80294.0
2016-04-11 10:40:00,83.0,83.03,82.88,82.9,89483.0,64.4163,64.4396,64.3231,64.3387,89483.0
2016-04-11 10:45:00,82.9,82.97,82.84,82.96,59071.0,64.3387,64.393,64.2921,64.3852,59071.0
2016-04-11 10:50:00,82.97,82.98,82.87,82.95,96323.0,64.393,64.4008,64.3154,64.3775,96323.0
2016-04-11 10:55:00,82.95,82.98,82.92,82.94,89521.0,64.3775,64.4008,64.3542,64.3697,89521.0
2016-04-11 11:00:00,82.94,82.98,82.9,82.97,54185.0,64.3697,64.4008,64.3387,64.393,54185.0
2016-04-11 11:05:00,82.97,83.06,82.96,83.04,57094.0,64.393,64.4628,64.3852,64.4473,57094.0
2016-04-11 11:10:00,83.05,83.06,83.0,83.05,38418.0,64.4551,64.4628,64.4163,64.4551,38418.0
2016-04-11 11:15:00,83.05,83.07,82.99,83.0,39192.0,64.4551,64.4706,64.4085,64.4163,39192.0
2016-04-11 11:20:00,83.0,83.02,82.99,83.02,81326.0,64.4163,64.4318,64.4085,64.4318,81326.0
2016-04-11 11:25:00,83.02,83.1,83.01,83.07,138815.0,64.4318,64.4939,64.424,64.4706,138815.0
2016-04-11 11:30:00,83.08,83.1,83.0,83.06,39356.0,64.4784,64.4939,64.4163,64.4628,39356.0
2016-04-11 11:35:00,83.05,83.08,83.03,83.06,55702.0,64.4551,64.4784,64.4396,64.4628,55702.0
2016-04-11 11:40:00,83.05,83.07,83.01,83.03,50509.0,64.4551,64.4706,64.424,64.4396,50509.0
2016-04-11 11:45:00,83.02,83.06,83.0,83.04,56145.0,64.4318,64.4628,64.4163,64.4473,56145.0
2016-04-11 11:50:00,83.04,83.06,83.0,83.0,42051.0,64.4473,64.4628,64.4163,64.4163,42051.0
2016-04-11 11:55:00,83.01,83.06,83.01,83.06,91877.0,64.424,64.4628,64.424,64.4628,91877.0
2016-04-11 12:00:00,83.06,83.07,83.01,83.04,76847.0,64.4628,64.4706,64.424,64.4473,76847.0
2016-04-11 12:05:00,83.03,83.06,83.01,83.06,71498.0,64.4396,64.4628,64.424,64.4628,71498.0
2016-04-11 12:10:00,83.06,83.1,83.04,83.1,72063.0,64.4628,64.4939,64.4473,64.4939,72063.0
2016-04-11 12:15:00,83.11,83.15,83.09,83.11,59910.0,64.5016,64.5327,64.4861,64.5016,59910.0
2016-04-11 12:20:00,83.12,83.12,83.04,83.07,103548.0,64.5094,64.5094,64.4473,64.4706,103548.0
2016-04-11 12:25:00,83.08,83.12,83.07,83.08,50430.0,64.4784,64.5094,64.4706,64.4784,50430.0
2016-04-11 12:30:00,83.09,83.12,83.06,83.06,76147.0,64.4861,64.5094,64.4628,64.4628,76147.0
2016-04-11 12:35:00,83.06,83.07,83.0,83.03,25014.0,64.4628,64.4706,64.4163,64.4396,25014.0
2016-04-11 12:40:00,83.02,83.04,83.0,83.01,32276.0,64.4318,64.4473,64.4163,64.424,32276.0
2016-04-11 12:45:00,83.01,83.12,83.0,83.1,43650.0,64.424,64.5094,64.4163,64.4939,43650.0
2016-04-11 12:50:00,83.11,83.17,83.1,83.14,58236.0,64.5016,64.5482,64.4939,64.5249,58236.0
2016-04-11 12:55:00,83.15,83.16,83.12,83.15,36900.0,64.5327,64.5404,64.5094,64.5327,36900.0
2016-04-11 13:00:00,83.15,83.17,83.11,83.13,18424.0,64.5327,64.5482,64.5016,64.5172,18424.0
2016-04-11 13:05:00,83.12,83.13,83.08,83.1,35439.0,64.5094,64.5172,64.4784,64.4939,35439.0
2016-04-11 13:10:00,83.09,83.21,83.09,83.2,51100.0,64.4861,64.5793,64.4861,64.5715,51100.0
2016-04-11 13:15:00,83.2,83.2,83.09,83.13,38555.0,64.5715,64.5715,64.4861,64.5172,38555.0
2016-04-11 13:20:00,83.12,83.16,83.1,83.12,50343.0,64.5094,64.5404,64.4939,64.5094,50343.0
2016-04-11 13:25:00,83.12,83.12,83.0,83.04,26888.0,64.5094,64.5094,64.4163,64.4473,26888.0
2016-04-11 13:30:00,83.05,83.08,83.01,83.02,18519.0,64.4551,64.4784,64.424,64.4318,18519.0
2016-04-11 13:35:00,83.02,83.08,83.0,83.01,54087.0,64.4318,64.4784,64.4163,64.424,54087.0
2016-04-11 13:40:00,83.0,83.05,82.95,83.05,44249.0,64.4163,64.4551,64.3775,64.4551,44249.0
2016-04-11 13:45:00,83.06,83.06,83.01,83.05,55261.0,64.4628,64.4628,64.424,64.4551,55261.0
2016-04-11 13:50:00,83.05,83.1,83.05,83.07,40399.0,64.4551,64.4939,64.4551,64.4706,40399.0
2016-04-11 13:55:00,83.06,83.1,83.06,83.09,30284.0,64.4628,64.4939,64.4628,64.4861,30284.0
2016-04-11 14:00:00,83.09,83.11,82.99,82.99,51328.0,64.4861,64.5016,64.4085,64.4085,51328.0
2016-04-11 14:05:00,82.98,83.02,82.91,82.92,44987.0,64.4008,64.4318,64.3464,64.3542,44987.0
2016-04-11 14:10:00,82.93,82.96,82.87,82.88,37404.0,64.3619,64.3852,64.3154,64.3231,37404.0
2016-04-11 14:15:00,82.88,82.93,82.85,82.93,40775.0,64.3231,64.3619,64.2999,64.3619,40775.0
2016-04-11 14:20:00,82.92,82.95,82.9,82.95,58014.0,64.3542,64.3775,64.3387,64.3775,58014.0
2016-04-11 14:25:00,82.95,83.02,82.92,82.94,75024.0,64.3775,64.4318,64.3542,64.3697,75024.0
2016-04-11 14:30:00,82.93,82.99,82.91,82.93,44826.0,64.3619,64.4085,64.3464,64.3619,44826.0
2016-04-11 14:35:00,82.95,83.02,82.89,83.01,34704.0,64.3775,64.4318,64.3309,64.424,34704.0
2016-04-11 14:40:00,83.01,83.01,82.98,83.01,24656.0,64.424,64.424,64.4008,64.424,24656.0
2016-04-11 14:45:00,83.0,83.03,82.96,83.0,28860.0,64.4163,64.4396,64.3852,64.4163,28860.0
2016-04-11 14:50:00,83.0,83.06,82.91,83.04,68096.0,64.4163,64.4628,64.3464,64.4473,68096.0
2016-04-11 14:55:00,83.04,83.04,82.94,82.94,29479.0,64.4473,64.4473,64.3697,64.3697,29479.0
2016-04-11 15:00:00,82.94,82.96,82.86,82.89,44771.0,64.3697,64.3852,64.3076,64.3309,44771.0
2016-04-11 15:05:00,82.88,82.89,82.79,82.82,65422.0,64.3231,64.3309,64.2533,64.2766,65422.0
2016-04-11 15:10:00,82.81,82.87,82.79,82.85,40264.0,64.2688,64.3154,64.2533,64.2999,40264.0
2016-04-11 15:15:00,82.84,82.87,82.82,82.86,54109.0,64.2921,64.3154,64.2766,64.3076,54109.0
2016-04-11 15:20:00,82.85,82.86,82.81,82.83,38957.0,64.2999,64.3076,64.2688,64.2843,38957.0
2016-04-11 15:25:00,82.82,82.83,82.72,82.74,99259.0,64.2766,64.2843,64.199,64.2145,99259.0
2016-04-11 15:30:00,82.74,82.76,82.7,82.72,95138.0,64.2145,64.23,64.1834,64.199,95138.0
2016-04-11 15:35:00,82.72,82.72,82.67,82.7,154474.0,64.199,64.199,64.1602,64.1834,154474.0
2016-04-11 15:40:00,82.7,82.72,82.66,82.7,123220.0,64.1834,64.199,64.1524,64.1834,123220.0
2016-04-11 15:45:00,82.69,82.74,82.66,82.72,112602.0,64.1757,64.2145,64.1524,64.199,112602.0
2016-04-11 15:50:00,82.72,82.75,82.69,82.74,172989.0,64.199,64.2222,64.1757,64.2145,172989.0
2016-04-11 15:55:00,82.74,82.76,82.67,82.75,348201.0,64.2145,64.23,64.1602,64.2222,348201.0
2016-04-12 09:30:00,82.71,82.97,82.63,82.85,201349.0,64.1912,64.393,64.1291,64.2999,201349.0
2016-04-12 09:35:00,82.85,82.9,82.8,82.8,87464.0,64.2999,64.3387,64.2611,64.2611,87464.0
2016-04-12 09:40:00,82.8,82.92,82.77,82.9,85051.0,64.2611,64.3542,64.2378,64.3387,85051.0
2016-04-12 09:45:00,82.9,83.04,82.86,82.94,120780.0,64.3387,64.4473,64.3076,64.3697,120780.0
2016-04-12 09:50:00,82.95,83.0,82.88,82.95,170223.0,64.3775,64.4163,64.3231,64.3775,170223.0
2016-04-12 09:55:00,82.95,83.06,82.94,83.03,106376.0,64.3775,64.4628,64.3697,64.4396,106376.0
2016-04-12 10:00:00,83.04,83.07,82.95,82.98,100391.0,64.4473,64.4706,64.3775,64.4008,100391.0
2016-04-12 10:05:00,82.98,82.98,82.84,82.88,56926.0,64.4008,64.4008,64.2921,64.3231,56926.0
2016-04-12 10:10:00,82.88,82.89,82.78,82.86,83768.0,64.3231,64.3309,64.2455,64.3076,83768.0
2016-04-12 10:15:00,82.86,82.89,82.74,82.75,74959.0,64.3076,64.3309,64.2145,64.2222,74959.0
2016-04-12 10:20:00,82.74,82.84,82.71,82.84,123273.0,64.2145,64.2921,64.1912,64.2921,123273.0
2016-04-12 10:25:00,82.84,82.91,82.83,82.88,70534.0,64.2921,64.3464,64.2843,64.3231,70534.0
2016-04-12 10:30:00,82.88,83.11,82.86,82.92,100374.0,64.3231,64.5016,64.3076,64.3542,100374.0
2016-04-12 10:35:00,82.93,82.94,82.76,82.79,63792.0,64.3619,64.3697,64.23,64.2533,63792.0
2016-04-12 10:40:00,82.8,82.85,82.75,82.83,87923.0,64.2611,64.2999,64.2222,64.2843,87923.0
2016-04-12 10:45:00,82.83,82.87,82.78,82.86,108679.0,64.2843,64.3154,64.2455,64.3076,108679.0
2016-04-12 10:50:00,82.86,83.04,82.85,83.03,107569.0,64.3076,64.4473,64.2999,64.4396,107569.0
2016-04-12 10:55:00,83.03,83.13,82.98,82.98,107355.0,64.4396,64.5172,64.4008,64.4008,107355.0
2016-04-12 11:00:00,82.98,83.0,82.88,82.92,56970.0,64.4008,64.4163,64.3231,64.3542,56970.0
2016-04-12 11:05:00,82.92,83.08,82.88,83.08,70207.0,64.3542,64.4784,64.3231,64.4784,70207.0
2016-04-12 11:10:00,83.07,83.11,83.01,83.05,78777.0,64.4706,64.5016,64.424,64.4551,78777.0
2016-04-12 11:15:00,83.05,83.18,83.05,83.12,114550.0,64.4551,64.556,64.4551,64.5094,114550.0
2016-04-12 11:20:00,83.13,83.17,83.09,83.15,32260.0,64.5172,64.5482,64.4861,64.5327,32260.0
2016-04-12 11:25:00,83.16,83.17,83.08,83.09,58586.0,64.5404,64.5482,64.4784,64.4861,58586.0
2016-04-12 11:30:00,83.1,83.18,83.1,83.15,64918.0,64.4939,64.556,64.4939,64.5327,64918.0
2016-04-12 11:35:00,83.14,83.17,83.11,83.12,62678.0,64.5249,64.5482,64.5016,64.5094,62678.0
2016-04-12 11:40:00,83.12,83.19,83.11,83.17,101516.0,64.5094,64.5637,64.5016,64.5482,101516.0
2016-04-12 11:45:00,83.17,83.21,83.14,83.19,129869.0,64.5482,64.5793,64.5249,64.5637,129869.0
2016-04-12 11:50:00,83.19,83.2,83.14,83.15,28769.0,64.5637,64.5715,64.5249,64.5327,28769.0
2016-04-12 11:55:00,83.15,83.16,83.1,83.12,84812.0,64.5327,64.5404,64.4939,64.5094,84812.0
2016-04-12 12:00:00,83.12,83.15,83.11,83.11,43363.0,64.5094,64.5327,64.5016,64.5016,43363.0
2016-04-12 12:05:00,83.12,83.13,83.03,83.03,42287.0,64.5094,64.5172,64.4396,64.4396,42287.0
2016-04-12 12:10:00,83.03,83.05,82.99,83.05,71021.0,64.4396,64.4551,64.4085,64.4551,71021.0
2016-04-12 12:15:00,83.05,83.08,83.02,83.06,44752.0,64.4551,64.4784,64.4318,64.4628,44752.0
2016-04-12 12:20:00,83.06,83.08,82.98,83.02,113947.0,64.4628,64.4784,64.4008,64.4318,113947.0
2016-04-12 12:25:00,83.02,83.02,82.97,83.0,29224.0,64.4318,64.4318,64.393,64.4163,29224.0
2016-04-12 12:30:00,83.0,83.03,82.91,82.92,63694.0,64.4163,64.4396,64.3464,64.3542,63694.0
2016-04-12 12:35:00,82.92,83.02,82.91,82.95,116307.0,64.3542,64.4318,64.3464,64.3775,116307.0
2016-04-12 12:40:00,82.95,82.97,82.89,82.92,36769.0,64.3775,64.393,64.3309,64.3542,36769.0
2016-04-12 12:45:00,82.91,82.99,82.91,82.96,31455.0,64.3464,64.4085,64.3464,64.3852,31455.0
2016-04-12 12:50:00,82.97,82.97,82.94,82.94,25223.0,64.393,64.393,64.3697,64.3697,25223.0
2016-04-12 12:55:00,82.94,82.96,82.93,82.93,41293.0,64.3697,64.3852,64.3619,64.3619,41293.0
2016-04-12 13:00:00,82.93,83.01,82.92,82.97,38341.0,64.3619,64.424,64.3542,64.393,38341.0
2016-04-12 13:05:00,82.96,82.97,82.89,82.9,40016.0,64.3852,64.393,64.3309,64.3387,40016.0
2016-04-12 13:10:00,82.9,82.95,82.89,82.92,42251.0,64.3387,64.3775,64.3309,64.3542,42251.0
2016-04-12 13:15:00,82.92,82.95,82.92,82.93,53846.0,64.3542,64.3775,64.3542,64.3619,53846.0
2016-04-12 13:20:00,82.92,82.96,82.92,82.93,38651.0,64.3542,64.3852,64.3542,64.3619,38651.0
2016-04-12 13:25:00,82.93,82.95,82.91,82.91,38859.0,64.3619,64.3775,64.3464,64.3464,38859.0
2016-04-12 13:30:00,82.9,82.95,82.85,82.86,43874.0,64.3387,64.3775,64.2999,64.3076,43874.0
2016-04-12 13:35:00,82.86,82.87,82.83,82.86,45141.0,64.3076,64.3154,64.2843,64.3076,45141.0
2016-04-12 13:40:00,82.86,82.88,82.84,82.88,24684.0,64.3076,64.3231,64.2921,64.3231,24684.0
2016-04-12 13:45:00,82.88,82.93,82.86,82.88,42781.0,64.3231,64.3619,64.3076,64.3231,42781.0
2016-04-12 13:50:00,82.88,82.92,82.87,82.92,16903.0,64.3231,64.3542,64.3154,64.3542,16903.0
2016-04-12 13:55:00,82.91,82.93,82.89,82.92,40260.0,64.3464,64.3619,64.3309,64.3542,40260.0
2016-04-12 14:00:00,82.91,82.96,82.91,82.95,49350.0,64.3464,64.3852,64.3464,64.3775,49350.0
2016-04-12 14:05:00,82.95,82.96,82.89,82.91,40297.0,64.3775,64.3852,64.3309,64.3464,40297.0
2016-04-12 14:10:00,82.9,82.98,82.9,82.97,82370.0,64.3387,64.4008,64.3387,64.393,82370.0
2016-04-12 14:15:00,82.96,83.02,82.45,83.02,72038.0,64.3852,64.4318,63.9894,64.4318,72038.0
2016-04-12 14:20:00,83.02,83.02,82.95,82.97,40901.0,64.4318,64.4318,64.3775,64.393,40901.0
2016-04-12 14:25:00,82.97,82.99,82.92,82.92,46523.0,64.393,64.4085,64.3542,64.3542,46523.0
2016-04-12 14:30:00,82.92,82.92,82.87,82.87,58861.0,64.3542,64.3542,64.3154,64.3154,58861.0
2016-04-12 14:35:00,82.88,82.92,82.85,82.91,55197.0,64.3231,64.3542,64.2999,64.3464,55197.0
2016-04-12 14:40:00,82.92,82.95,82.88,82.9,89481.0,64.3542,64.3775,64.3231,64.3387,89481.0
2016-04-12 14:45:00,82.9,82.9,82.82,82.83,101967.0,64.3387,64.3387,64.2766,64.2843,101967.0
2016-04-12 14:50:00,82.83,82.89,82.83,82.86,42585.0,64.2843,64.3309,64.2843,64.3076,42585.0
2016-04-12 14:55:00,82.86,82.87,82.8,82.81,82366.0,64.3076,64.3154,64.2611,64.2688,82366.0
2016-04-12 15:00:00,82.8,82.86,82.78,82.79,135860.0,64.2611,64.3076,64.2455,64.2533,135860.0
2016-04-12 15:05:00,82.79,82.88,82.79,82.87,73814.0,64.2533,64.3231,64.2533,64.3154,73814.0
2016-04-12 15:10:00,82.87,82.89,82.86,82.89,59062.0,64.3154,64.3309,64.3076,64.3309,59062.0
2016-04-12 15:15:00,82.89,82.9,82.85,82.87,65643.0,64.3309,64.3387,64.2999,64.3154,65643.0
2016-04-12 15:20:00,82.86,82.89,82.8,82.82,70365.0,64.3076,64.3309,64.2611,64.2766,70365.0
2016-04-12 15:25:00,82.82,82.89,82.82,82.88,49588.0,64.2766,64.3309,64.2766,64.3231,49588.0
2016-04-12 15:30:00,82.89,82.98,82.87,82.95,72138.0,64.3309,64.4008,64.3154,64.3775,72138.0
2016-04-12 15:35:00,82.95,82.96,82.83,82.87,74049.0,64.3775,64.3852,64.2843,64.3154,74049.0
2016-04-12 15:40:00,82.88,82.95,82.87,82.88,73481.0,64.3231,64.3775,64.3154,64.3231,73481.0
2016-04-12 15:45:00,82.88,82.88,82.76,82.77,98188.0,64.3231,64.3231,64.23,64.2378,98188.0
2016-04-12 15:50:00,82.77,82.86,82.77,82.81,117364.0,64.2378,64.3076,64.2378,64.2688,117364.0
2016-04-12 15:55:00,82.81,82.91,82.79,82.83,227912.0,64.2688,64.3464,64.2533,64.2843,227912.0
2016-04-13 09:30:00,83.05,83.43,82.92,83.09,427785.0,64.4551,64.75,64.3542,64.4861,427785.0
2016-04-13 09:35:00,83.08,83.13,82.93,82.97,68809.0,64.4784,64.5172,64.3619,64.393,68809.0
2016-04-13 09:40:00,82.97,83.0,82.87,82.9,112959.0,64.393,64.4163,64.3154,64.3387,112959.0
2016-04-13 09:45:00,82.9,82.95,82.86,82.89,202677.0,64.3387,64.3775,64.3076,64.3309,202677.0
2016-04-13 09:50:00,82.9,82.91,82.78,82.79,107447.0,64.3387,64.3464,64.2455,64.2533,107447.0
2016-04-13 09:55:00,82.79,82.82,82.69,82.71,125236.0,64.2533,64.2766,64.1757,64.1912,125236.0
2016-04-13 10:00:00,82.72,82.73,82.58,82.67,126618.0,64.199,64.2067,64.0903,64.1602,126618.0
2016-04-13 10:05:00,82.66,82.67,82.45,82.45,148202.0,64.1524,64.1602,63.9894,63.9894,148202.0
2016-04-13 10:10:00,82.45,82.46,82.35,82.36,123166.0,63.9894,63.9972,63.9118,63.9196,123166.0
2016-04-13 10:15:00,82.37,82.4,82.09,82.14,470796.0,63.9273,63.9506,63.71,63.7488,470796.0
2016-04-13 10:20:00,82.14,82.21,82.07,82.09,177783.0,63.7488,63.8032,63.6945,63.71,177783.0
2016-04-13 10:25:00,82.09,82.18,82.02,82.17,192052.0,63.71,63.7799,63.6557,63.7721,192052.0
2016-04-13 10:30:00,82.17,82.17,82.01,82.03,168742.0,63.7721,63.7721,63.6479,63.6635,168742.0
2016-04-13 10:35:00,82.03,82.1,82.0,82.0,311691.0,63.6635,63.7178,63.6402,63.6402,311691.0
2016-04-13 10:40:00,82.01,82.05,81.94,81.95,157411.0,63.6479,63.679,63.5936,63.6014,157411.0
2016-04-13 10:45:00,81.94,81.95,81.9,81.93,111772.0,63.5936,63.6014,63.5626,63.5858,111772.0
2016-04-13 10:50:00,81.93,82.05,81.9,82.05,154787.0,63.5858,63.679,63.5626,63.679,154787.0
2016-04-13 10:55:00,82.05,82.19,82.02,82.16,126563.0,63.679,63.7876,63.6557,63.7643,126563.0
2016-04-13 11:00:00,82.16,82.2,82.04,82.05,119053.0,63.7643,63.7954,63.6712,63.679,119053.0
2016-04-13 11:05:00,82.05,82.05,81.92,81.96,193677.0,63.679,63.679,63.5781,63.6091,193677.0
2016-04-13 11:10:00,81.95,82.07,81.95,81.99,85734.0,63.6014,63.6945,63.6014,63.6324,85734.0
2016-04-13 11:15:00,81.99,81.99,81.95,81.95,57990.0,63.6324,63.6324,63.6014,63.6014,57990.0
2016-04-13 11:20:00,81.95,82.0,81.92,81.92,120911.0,63.6014,63.6402,63.5781,63.5781,120911.0
2016-04-13 11:25:00,81.92,81.98,81.92,81.97,98554.0,63.5781,63.6247,63.5781,63.6169,98554.0
2016-04-13 11:30:00,81.98,82.1,81.98,82.03,127029.0,63.6247,63.7178,63.6247,63.6635,127029.0
2016-04-13 11:35:00,82.03,82.04,81.98,82.0,100398.0,63.6635,63.6712,63.6247,63.6402,100398.0
2016-04-13 11:40:00,82.01,82.02,81.91,81.92,140837.0,63.6479,63.6557,63.5703,63.5781,140837.0
2016-04-13 11:45:00,81.92,81.94,81.9,81.93,113929.0,63.5781,63.5936,63.5626,63.5858,113929.0
2016-04-13 11:50:00,81.93,81.95,81.91,81.92,121387.0,63.5858,63.6014,63.5703,63.5781,121387.0
2016-04-13 11:55:00,81.92,81.93,81.84,81.91,299729.0,63.5781,63.5858,63.516,63.5703,299729.0
2016-04-13 12:00:00,81.91,81.94,81.88,81.94,117687.0,63.5703,63.5936,63.547,63.5936,117687.0
2016-04-13 12:05:00,81.94,81.95,81.88,81.94,80354.0,63.5936,63.6014,63.547,63.5936,80354.0
2016-04-13 12:10:00,81.94,82.0,81.93,81.96,89598.0,63.5936,63.6402,63.5858,63.6091,89598.0
2016-04-13 12:15:00,81.96,81.97,81.88,81.88,81435.0,63.6091,63.6169,63.547,63.547,81435.0
2016-04-13 12:20:00,81.88,81.91,81.88,81.9,106954.0,63.547,63.5703,63.547,63.5626,106954.0
2016-04-13 12:25:00,81.9,81.92,81.86,81.89,103844.0,63.5626,63.5781,63.5315,63.5548,103844.0
2016-04-13 12:30:00,81.88,81.91,81.87,81.9,51275.0,63.547,63.5703,63.5393,63.5626,51275.0
2016-04-13 12:35:00,81.9,81.93,81.89,81.91,91788.0,63.5626,63.5858,63.5548,63.5703,91788.0
2016-04-13 12:40:00,81.91,81.94,81.9,81.91,138850.0,63.5703,63.5936,63.5626,63.5703,138850.0
2016-04-13 12:45:00,81.91,81.94,81.91,81.91,84302.0,63.5703,63.5936,63.5703,63.5703,84302.0
2016-04-13 12:50:00,81.91,81.93,81.9,81.91,53031.0,63.5703,63.5858,63.5626,63.5703,53031.0
2016-04-13 12:55:00,81.91,81.94,81.9,81.92,45413.0,63.5703,63.5936,63.5626,63.5781,45413.0
2016-04-13 13:00:00,81.92,81.94,81.88,81.88,84446.0,63.5781,63.5936,63.547,63.547,84446.0
2016-04-13 13:05:00,81.88,81.91,81.86,81.9,63763.0,63.547,63.5703,63.5315,63.5626,63763.0
2016-04-13 13:10:00,81.9,81.96,81.89,81.96,92115.0,63.5626,63.6091,63.5548,63.6091,92115.0
2016-04-13 13:15:00,81.95,81.98,81.92,81.94,72006.0,63.6014,63.6247,63.5781,63.5936,72006.0
2016-04-13 13:20:00,81.93,82.03,81.93,82.02,61168.0,63.5858,63.6635,63.5858,63.6557,61168.0
2016-04-13 13:25:00,82.02,82.03,81.95,81.96,46743.0,63.6557,63.6635,63.6014,63.6091,46743.0
2016-04-13 13:30:00,81.97,81.98,81.93,81.97,58055.0,63.6169,63.6247,63.5858,63.6169,58055.0
2016-04-13 13:35:00,81.97,82.05,81.96,82.04,65509.0,63.6169,63.679,63.6091,63.6712,65509.0
2016-04-13 13:40:00,82.04,82.07,82.01,82.04,46046.0,63.6712,63.6945,63.6479,63.6712,46046.0
2016-04-13 13:45:00,82.05,82.05,81.96,81.99,72719.0,63.679,63.679,63.6091,63.6324,72719.0
2016-04-13 13:50:00,82.0,82.04,81.97,82.04,66567.0,63.6402,63.6712,63.6169,63.6712,66567.0
2016-04-13 13:55:00,82.04,82.13,82.04,82.11,69125.0,63.6712,63.7411,63.6712,63.7255,69125.0
2016-04-13 14:00:00,82.11,82.11,82.0,82.01,44220.0,63.7255,63.7255,63.6402,63.6479,44220.0
2016-04-13 14:05:00,82.01,82.07,81.99,82.07,102166.0,63.6479,63.6945,63.6324,63.6945,102166.0
2016-04-13 14:10:00,82.06,82.09,82.03,82.06,129353.0,63.6867,63.71,63.6635,63.6867,129353.0
2016-04-13 14:15:00,82.05,82.13,82.03,82.09,117707.0,63.679,63.7411,63.6635,63.71,117707.0
2016-04-13 14:20:00,82.08,82.12,82.06,82.09,126256.0,63.7023,63.7333,63.6867,63.71,126256.0
2016-04-13 14:25:00,82.09,82.14,82.07,82.13,108418.0,63.71,63.7488,63.6945,63.7411,108418.0
2016-04-13 14:30:00,82.13,82.24,82.13,82.2,110441.0,63.7411,63.8264,63.7411,63.7954,110441.0
2016-04-13 14:35:00,82.2,82.25,82.2,82.22,74012.0,63.7954,63.8342,63.7954,63.8109,74012.0
2016-04-13 14:40:00,82.22,82.29,82.2,82.28,94188.0,63.8109,63.8652,63.7954,63.8575,94188.0
2016-04-13 14:45:00,82.29,82.32,82.26,82.3,61360.0,63.8652,63.8885,63.842,63.873,61360.0
2016-04-13 14:50:00,82.29,82.34,82.27,82.31,95313.0,63.8652,63.904,63.8497,63.8808,95313.0
2016-04-13 14:55:00,82.3,82.33,82.27,82.29,66352.0,63.873,63.8963,63.8497,63.8652,66352.0
2016-04-13 15:00:00,82.29,82.31,82.24,82.24,86924.0,63.8652,63.8808,63.8264,63.8264,86924.0
2016-04-13 15:05:00,82.25,82.31,82.23,82.3,53092.0,63.8342,63.8808,63.8187,63.873,53092.0
2016-04-13 15:10:00,82.3,82.32,82.26,82.29,92289.0,63.873,63.8885,63.842,63.8652,92289.0
2016-04-13 15:15:00,82.29,82.3,82.24,82.26,120942.0,63.8652,63.873,63.8264,63.842,120942.0
2016-04-13 15:20:00,82.25,82.33,82.25,82.32,138802.0,63.8342,63.8963,63.8342,63.8885,138802.0
2016-04-13 15:25:00,82.31,82.34,82.27,82.31,134221.0,63.8808,63.904,63.8497,63.8808,134221.0
2016-04-13 15:30:00,82.31,82.43,82.3,82.41,172123.0,63.8808,63.9739,63.873,63.9584,172123.0
2016-04-13 15:35:00,82.41,82.43,82.4,82.43,188147.0,63.9584,63.9739,63.9506,63.9739,188147.0
2016-04-13 15:40:00,82.43,82.44,82.37,82.42,171499.0,63.9739,63.9817,63.9273,63.9661,171499.0
2016-04-13 15:45:00,82.41,82.44,82.38,82.42,259204.0,63.9584,63.9817,63.9351,63.9661,259204.0
2016-04-13 15:50:00,82.41,82.45,82.4,82.42,224679.0,63.9584,63.9894,63.9506,63.9661,224679.0
2016-04-13 15:55:00,82.42,82.5,82.4,82.48,585824.0,63.9661,64.0282,63.9506,64.0127,585824.0
2016-04-14 09:30:00,81.91,82.0,81.67,81.69,252403.0,64.0893,64.1597,63.9015,63.9172,252403.0
2016-04-14 09:35:00,81.68,81.82,81.57,81.6,124361.0,63.9093,64.0189,63.8233,63.8467,124361.0
2016-04-14 09:40:00,81.6,81.62,81.54,81.59,133945.0,63.8467,63.8624,63.7998,63.8389,133945.0
2016-04-14 09:45:00,81.59,81.69,81.55,81.61,109221.0,63.8389,63.9172,63.8076,63.8546,109221.0
2016-04-14 09:50:00,81.61,81.85,81.6,81.84,109472.0,63.8546,64.0423,63.8467,64.0345,109472.0
2016-04-14 09:55:00,81.84,81.92,81.81,81.86,89138.0,64.0345,64.0971,64.011,64.0502,89138.0
2016-04-14 10:00:00,81.87,81.92,81.84,81.86,69043.0,64.058,64.0971,64.0345,64.0502,69043.0
2016-04-14 10:05:00,81.85,81.95,81.84,81.95,71524.0,64.0423,64.1206,64.0345,64.1206,71524.0
2016-04-14 10:10:00,81.95,82.0,81.94,81.98,78782.0,64.1206,64.1597,64.1128,64.1441,78782.0
2016-04-14 10:15:00,81.99,82.08,81.98,82.04,140850.0,64.1519,64.2223,64.1441,64.191,140850.0
2016-04-14 10:20:00,82.05,82.11,82.04,82.07,76088.0,64.1988,64.2458,64.191,64.2145,76088.0
2016-04-14 10:25:00,82.06,82.13,82.05,82.13,128333.0,64.2067,64.2614,64.1988,64.2614,128333.0
2016-04-14 10:30:00,82.13,82.22,82.1,82.15,65485.0,64.2614,64.3318,64.238,64.2771,65485.0
2016-04-14 10:35:00,82.14,82.25,82.11,82.2,121940.0,64.2692,64.3553,64.2458,64.3162,121940.0
2016-04-14 10:40:00,82.2,82.22,82.15,82.16,57012.0,64.3162,64.3318,64.2771,64.2849,57012.0
2016-04-14 10:45:00,82.16,82.2,82.09,82.1,58940.0,64.2849,64.3162,64.2301,64.238,58940.0
2016-04-14 10:50:00,82.1,82.16,82.07,82.12,59673.0,64.238,64.2849,64.2145,64.2536,59673.0
2016-04-14 10:55:00,82.12,82.19,82.09,82.16,69307.0,64.2536,64.3084,64.2301,64.2849,69307.0
2016-04-14 11:00:00,82.15,82.19,82.11,82.11,97499.0,64.2771,64.3084,64.2458,64.2458,97499.0
2016-04-14 11:05:00,82.1,82.13,82.08,82.09,41473.0,64.238,64.2614,64.2223,64.2301,41473.0
2016-04-14 11:10:00,82.08,82.08,82.05,82.07,47214.0,64.2223,64.2223,64.1988,64.2145,47214.0
2016-04-14 11:15:00,82.06,82.17,82.05,82.16,55537.0,64.2067,64.2927,64.1988,64.2849,55537.0
2016-04-14 11:20:00,82.15,82.19,82.03,82.05,40355.0,64.2771,64.3084,64.1832,64.1988,40355.0
2016-04-14 11:25:00,82.04,82.15,82.03,82.14,63217.0,64.191,64.2771,64.1832,64.2692,63217.0
2016-04-14 11:30:00,82.14,82.14,82.03,82.05,109400.0,64.2692,64.2692,64.1832,64.1988,109400.0
2016-04-14 11:35:00,82.06,82.08,82.01,82.07,69109.0,64.2067,64.2223,64.1675,64.2145,69109.0
2016-04-14 11:40:00,82.07,82.1,81.97,82.0,61466.0,64.2145,64.238,64.1362,64.1597,61466.0
2016-04-14 11:45:00,81.99,82.03,81.98,82.02,87816.0,64.1519,64.1832,64.1441,64.1754,87816.0
2016-04-14 11:50:00,82.02,82.06,82.01,82.05,73597.0,64.1754,64.2067,64.1675,64.1988,73597.0
2016-04-14 11:55:00,82.05,82.11,82.04,82.09,81451.0,64.1988,64.2458,64.191,64.2301,81451.0
2016-04-14 12:00:00,82.08,82.2,82.08,82.15,76159.0,64.2223,64.3162,64.2223,64.2771,76159.0
2016-04-14 12:05:00,82.14,82.16,82.1,82.13,60600.0,64.2692,64.2849,64.238,64.2614,60600.0
2016-04-14 12:10:00,82.13,82.2,82.11,82.19,113301.0,64.2614,64.3162,64.2458,64.3084,113301.0
2016-04-14 12:15:00,82.19,82.21,82.1,82.14,73606.0,64.3084,64.324,64.238,64.2692,73606.0
2016-04-14 12:20:00,82.14,82.2,82.12,82.2,74154.0,64.2692,64.3162,64.2536,64.3162,74154.0
2016-04-14 12:25:00,82.2,82.25,82.18,82.19,31387.0,64.3162,64.3553,64.3005,64.3084,31387.0
2016-04-14 12:30:00,82.19,82.22,82.15,82.2,29758.0,64.3084,64.3318,64.2771,64.3162,29758.0
2016-04-14 12:35:00,82.2,82.22,82.15,82.2,33794.0,64.3162,64.3318,64.2771,64.3162,33794.0
2016-04-14 12:40:00,82.21,82.33,82.2,82.33,71248.0,64.324,64.4179,64.3162,64.4179,71248.0
2016-04-14 12:45:00,82.33,82.33,82.27,82.3,29418.0,64.4179,64.4179,64.371,64.3944,29418.0
2016-04-14 12:50:00,82.3,82.31,82.26,82.28,46075.0,64.3944,64.4023,64.3631,64.3788,46075.0
2016-04-14 12:55:00,82.28,82.3,82.27,82.28,32578.0,64.3788,64.3944,64.371,64.3788,32578.0
2016-04-14 13:00:00,82.29,82.3,82.27,82.28,49833.0,64.3866,64.3944,64.371,64.3788,49833.0
2016-04-14 13:05:00,82.29,82.35,82.28,82.31,43111.0,64.3866,64.4336,64.3788,64.4023,43111.0
2016-04-14 13:10:00,82.31,82.37,82.3,82.34,45602.0,64.4023,64.4492,64.3944,64.4257,45602.0
2016-04-14 13:15:00,82.33,82.34,82.27,82.28,37684.0,64.4179,64.4257,64.371,64.3788,37684.0
2016-04-14 13:20:00,82.29,82.32,82.26,82.31,32242.0,64.3866,64.4101,64.3631,64.4023,32242.0
2016-04-14 13:25:00,82.3,82.31,82.26,82.3,42880.0,64.3944,64.4023,64.3631,64.3944,42880.0
2016-04-14 13:30:00,82.3,82.3,82.26,82.29,31000.0,64.3944,64.3944,64.3631,64.3866,31000.0
2016-04-14 13:35:00,82.29,82.29,82.25,82.28,28465.0,64.3866,64.3866,64.3553,64.3788,28465.0
2016-04-14 13:40:00,82.27,82.28,82.23,82.25,34983.0,64.371,64.3788,64.3397,64.3553,34983.0
2016-04-14 13:45:00,82.25,82.26,82.19,82.2,52685.0,64.3553,64.3631,64.3084,64.3162,52685.0
2016-04-14 13:50:00,82.19,82.22,82.17,82.22,50678.0,64.3084,64.3318,64.2927,64.3318,50678.0
2016-04-14 13:55:00,82.22,82.28,82.2,82.28,59669.0,64.3318,64.3788,64.3162,64.3788,59669.0
2016-04-14 14:00:00,82.28,82.29,82.21,82.27,79561.0,64.3788,64.3866,64.324,64.371,79561.0
2016-04-14 14:05:00,82.27,82.3,82.26,82.29,54678.0,64.371,64.3944,64.3631,64.3866,54678.0
2016-04-14 14:10:00,82.29,82.3,82.27,82.29,82097.0,64.3866,64.3944,64.371,64.3866,82097.0
2016-04-14 14:15:00,82.29,82.34,82.26,82.3,181815.0,64.3866,64.4257,64.3631,64.3944,181815.0
2016-04-14 14:20:00,82.31,82.34,82.29,82.3,57167.0,64.4023,64.4257,64.3866,64.3944,57167.0
2016-04-14 14:25:00,82.3,82.32,82.22,82.23,70378.0,64.3944,64.4101,64.3318,64.3397,70378.0
2016-04-14 14:30:00,82.22,82.24,82.2,82.23,44472.0,64.3318,64.3475,64.3162,64.3397,44472.0
2016-04-14 14:35:00,82.23,82.24,82.2,82.24,69295.0,64.3397,64.3475,64.3162,64.3475,69295.0
2016-04-14 14:40:00,82.24,82.26,82.22,82.25,31266.0,64.3475,64.3631,64.3318,64.3553,31266.0
2016-04-14 14:45:00,82.25,82.27,82.22,82.22,39967.0,64.3553,64.371,64.3318,64.3318,39967.0
2016-04-14 14:50:00,82.23,82.25,82.21,82.25,39503.0,64.3397,64.3553,64.324,64.3553,39503.0
2016-04-14 14:55:00,82.25,82.25,82.18,82.19,31342.0,64.3553,64.3553,64.3005,64.3084,31342.0
2016-04-14 15:00:00,82.2,82.23,82.2,82.21,39451.0,64.3162,64.3397,64.3162,64.324,39451.0
2016-04-14 15:05:00,82.21,82.21,82.16,82.17,53234.0,64.324,64.324,64.2849,64.2927,53234.0
2016-04-14 15:10:00,82.17,82.19,82.13,82.15,42228.0,64.2927,64.3084,64.2614,64.2771,42228.0
2016-04-14 15:15:00,82.15,82.23,82.14,82.21,59481.0,64.2771,64.3397,64.2692,64.324,59481.0
2016-04-14 15:20:00,82.2,82.22,82.15,82.16,39914.0,64.3162,64.3318,64.2771,64.2849,39914.0
2016-04-14 15:25:00,82.15,82.18,82.15,82.16,42858.0,64.2771,64.3005,64.2771,64.2849,42858.0
2016-04-14 15:30:00,82.16,82.23,82.15,82.22,83027.0,64.2849,64.3397,64.2771,64.3318,83027.0
2016-04-14 15:35:00,82.21,82.22,82.1,82.1,129677.0,64.324,64.3318,64.238,64.238,129677.0
2016-04-14 15:40:00,82.11,82.11,82.03,82.03,52592.0,64.2458,64.2458,64.1832,64.1832,52592.0
2016-04-14 15:45:00,82.04,82.04,81.95,81.95,160512.0,64.191,64.191,64.1206,64.1206,160512.0
2016-04-14 15:50:00,81.95,81.96,81.9,81.9,174698.0,64.1206,64.1284,64.0815,64.0815,174698.0
2016-04-14 15:55:00,81.9,82.04,81.88,81.99,340359.0,64.0815,64.191,64.0658,64.1519,340359.0
2016-04-15 09:30:00,82.05,82.39,81.85,82.0,962300.0,64.1988,64.4649,64.0423,64.1597,962300.0
2016-04-15 09:35:00,82.0,82.07,81.92,82.03,36880.0,64.1597,64.2145,64.0971,64.1832,36880.0
2016-04-15 09:40:00,82.03,82.27,82.03,82.21,53511.0,64.1832,64.371,64.1832,64.324,53511.0
2016-04-15 09:45:00,82.2,82.23,82.14,82.17,44734.0,64.3162,64.3397,64.2692,64.2927,44734.0
2016-04-15 09:50:00,82.17,82.38,82.16,82.26,64778.0,64.2927,64.457,64.2849,64.3631,64778.0
2016-04-15 09:55:00,82.26,82.26,82.14,82.17,54916.0,64.3631,64.3631,64.2692,64.2927,54916.0
2016-04-15 10:00:00,82.17,82.36,82.16,82.35,55946.0,64.2927,64.4414,64.2849,64.4336,55946.0
2016-04-15 10:05:00,82.34,82.4,82.32,82.35,83865.0,64.4257,64.4727,64.4101,64.4336,83865.0
2016-04-15 10:10:00,82.35,82.37,82.29,82.31,70231.0,64.4336,64.4492,64.3866,64.4023,70231.0
2016-04-15 10:15:00,82.31,82.4,82.29,82.4,100132.0,64.4023,64.4727,64.3866,64.4727,100132.0
2016-04-15 10:20:00,82.4,82.43,82.38,82.39,56377.0,64.4727,64.4962,64.457,64.4649,56377.0
2016-04-15 10:25:00,82.39,82.41,82.35,82.38,40965.0,64.4649,64.4805,64.4336,64.457,40965.0
2016-04-15 10:30:00,82.38,82.39,82.29,82.35,35338.0,64.457,64.4649,64.3866,64.4336,35338.0
2016-04-15 10:35:00,82.36,82.38,82.31,82.33,39695.0,64.4414,64.457,64.4023,64.4179,39695.0
2016-04-15 10:40:00,82.33,82.34,82.29,82.34,29250.0,64.4179,64.4257,64.3866,64.4257,29250.0
2016-04-15 10:45:00,82.35,82.35,82.26,82.3,39223.0,64.4336,64.4336,64.3631,64.3944,39223.0
2016-04-15 10:50:00,82.29,82.32,82.2,82.22,43187.0,64.3866,64.4101,64.3162,64.3318,43187.0
2016-04-15 10:55:00,82.22,82.25,82.17,82.18,38280.0,64.3318,64.3553,64.2927,64.3005,38280.0
2016-04-15 11:00:00,82.18,82.18,82.05,82.06,49527.0,64.3005,64.3005,64.1988,64.2067,49527.0
2016-04-15 11:05:00,82.06,82.13,82.02,82.12,66498.0,64.2067,64.2614,64.1754,64.2536,66498.0
2016-04-15 11:10:00,82.12,82.2,82.08,82.17,57868.0,64.2536,64.3162,64.2223,64.2927,57868.0
2016-04-15 11:15:00,82.17,82.24,82.16,82.23,42169.0,64.2927,64.3475,64.2849,64.3397,42169.0
2016-04-15 11:20:00,82.24,82.24,82.19,82.23,45138.0,64.3475,64.3475,64.3084,64.3397,45138.0
2016-04-15 11:25:00,82.23,82.24,82.13,82.15,24295.0,64.3397,64.3475,64.2614,64.2771,24295.0
2016-04-15 11:30:00,82.15,82.17,82.09,82.12,35561.0,64.2771,64.2927,64.2301,64.2536,35561.0
2016-04-15 11:35:00,82.11,82.13,82.09,82.12,28301.0,64.2458,64.2614,64.2301,64.2536,28301.0
2016-04-15 11:40:00,82.11,82.13,82.08,82.13,34503.0,64.2458,64.2614,64.2223,64.2614,34503.0
2016-04-15 11:45:00,82.13,82.15,82.09,82.15,47660.0,64.2614,64.2771,64.2301,64.2771,47660.0
2016-04-15 11:50:00,82.15,82.18,82.13,82.17,64584.0,64.2771,64.3005,64.2614,64.2927,64584.0
2016-04-15 11:55:00,82.17,82.17,82.14,82.15,43651.0,64.2927,64.2927,64.2692,64.2771,43651.0
2016-04-15 12:00:00,82.14,82.15,82.11,82.14,54634.0,64.2692,64.2771,64.2458,64.2692,54634.0
2016-04-15 12:05:00,82.13,82.14,82.09,82.09,49866.0,64.2614,64.2692,64.2301,64.2301,49866.0
2016-04-15 12:10:00,82.09,82.12,82.07,82.09,32604.0,64.2301,64.2536,64.2145,64.2301,32604.0
2016-04-15 12:15:00,82.09,82.1,82.05,82.06,39655.0,64.2301,64.238,64.1988,64.2067,39655.0
2016-04-15 12:20:00,82.05,82.06,82.04,82.05,21942.0,64.1988,64.2067,64.191,64.1988,21942.0
2016-04-15 12:25:00,82.04,82.1,82.04,82.1,40691.0,64.191,64.238,64.191,64.238,40691.0
2016-04-15 12:30:00,82.1,82.17,82.09,82.17,27909.0,64.238,64.2927,64.2301,64.2927,27909.0
2016-04-15 12:35:00,82.16,82.17,82.12,82.13,22277.0,64.2849,64.2927,64.2536,64.2614,22277.0
2016-04-15 12:40:00,82.13,82.16,82.07,82.15,61431.0,64.2614,64.2849,64.2145,64.2771,61431.0
2016-04-15 12:45:00,82.16,82.16,82.09,82.1,16474.0,64.2849,64.2849,64.2301,64.238,16474.0
2016-04-15 12:50:00,82.1,82.13,82.09,82.11,30530.0,64.238,64.2614,64.2301,64.2458,30530.0
2016-04-15 12:55:00,82.1,82.11,82.07,82.08,25011.0,64.238,64.2458,64.2145,64.2223,25011.0
2016-04-15 13:00:00,82.09,82.18,82.07,82.15,29041.0,64.2301,64.3005,64.2145,64.2771,29041.0
2016-04-15 13:05:00,82.14,82.18,82.13,82.18,22785.0,64.2692,64.3005,64.2614,64.3005,22785.0
2016-04-15 13:10:00,82.17,82.19,82.15,82.16,41586.0,64.2927,64.3084,64.2771,64.2849,41586.0
2016-04-15 13:15:00,82.16,82.18,82.12,82.15,23093.0,64.2849,64.3005,64.2536,64.2771,23093.0
2016-04-15 13:20:00,82.15,82.24,82.14,82.21,46669.0,64.2771,64.3475,64.2692,64.324,46669.0
2016-04-15 13:25:00,82.2,82.26,82.2,82.25,37365.0,64.3162,64.3631,64.3162,64.3553,37365.0
2016-04-15 13:30:00,82.25,82.26,82.21,82.23,25881.0,64.3553,64.3631,64.324,64.3397,25881.0
2016-04-15 13:35:00,82.23,82.24,82.11,82.11,30302.0,64.3397,64.3475,64.2458,64.2458,30302.0
2016-04-15 13:40:00,82.1,82.12,82.08,82.09,23414.0,64.238,64.2536,64.2223,64.2301,23414.0
2016-04-15 13:45:00,82.08,82.13,82.07,82.12,36925.0,64.2223,64.2614,64.2145,64.2536,36925.0
2016-04-15 13:50:00,82.12,82.15,82.1,82.14,29469.0,64.2536,64.2771,64.238,64.2692,29469.0
2016-04-15 13:55:00,82.13,82.19,82.13,82.13,32586.0,64.2614,64.3084,64.2614,64.2614,32586.0
2016-04-15 14:00:00,82.14,82.21,82.13,82.2,50039.0,64.2692,64.324,64.2614,64.3162,50039.0
2016-04-15 14:05:00,82.2,82.21,82.16,82.21,29853.0,64.3162,64.324,64.2849,64.324,29853.0
2016-04-15 14:10:00,82.21,82.21,82.15,82.16,42946.0,64.324,64.324,64.2771,64.2849,42946.0
2016-04-15 14:15:00,82.15,82.17,82.14,82.15,26404.0,64.2771,64.2927,64.2692,64.2771,26404.0
2016-04-15 14:20:00,82.14,82.2,82.14,82.18,38737.0,64.2692,64.3162,64.2692,64.3005,38737.0
2016-04-15 14:25:00,82.18,82.22,82.14,82.17,53401.0,64.3005,64.3318,64.2692,64.2927,53401.0
2016-04-15 14:30:00,82.18,82.2,82.15,82.2,31157.0,64.3005,64.3162,64.2771,64.3162,31157.0
2016-04-15 14:35:00,82.21,82.22,82.15,82.18,59496.0,64.324,64.3318,64.2771,64.3005,59496.0
2016-04-15 14:40:00,82.18,82.18,82.11,82.11,22329.0,64.3005,64.3005,64.2458,64.2458,22329.0
2016-04-15 14:45:00,82.11,82.11,82.04,82.04,55356.0,64.2458,64.2458,64.191,64.191,55356.0
2016-04-15 14:50:00,82.04,82.11,82.03,82.11,60966.0,64.191,64.2458,64.1832,64.2458,60966.0
2016-04-15 14:55:00,82.11,82.12,82.04,82.11,36708.0,64.2458,64.2536,64.191,64.2458,36708.0
2016-04-15 15:00:00,82.11,82.11,82.07,82.09,61697.0,64.2458,64.2458,64.2145,64.2301,61697.0
2016-04-15 15:05:00,82.09,82.15,82.09,82.12,58290.0,64.2301,64.2771,64.2301,64.2536,58290.0
2016-04-15 15:10:00,82.12,82.16,82.1,82.15,40712.0,64.2536,64.2849,64.238,64.2771,40712.0
2016-04-15 15:15:00,82.16,82.16,82.12,82.15,43059.0,64.2849,64.2849,64.2536,64.2771,43059.0
2016-04-15 15:20:00,82.14,82.2,82.14,82.17,59735.0,64.2692,64.3162,64.2692,64.2927,59735.0
2016-04-15 15:25:00,82.17,82.17,82.11,82.16,47972.0,64.2927,64.2927,64.2458,64.2849,47972.0
2016-04-15 15:30:00,82.16,82.23,82.15,82.23,75965.0,64.2849,64.3397,64.2771,64.3397,75965.0
2016-04-15 15:35:00,82.23,82.25,82.19,82.22,89490.0,64.3397,64.3553,64.3084,64.3318,89490.0
2016-04-15 15:40:00,82.21,82.22,82.17,82.2,72403.0,64.324,64.3318,64.2927,64.3162,72403.0
2016-04-15 15:45:00,82.2,82.24,82.19,82.22,114188.0,64.3162,64.3475,64.3084,64.3318,114188.0
2016-04-15 15:50:00,82.21,82.28,82.21,82.24,217839.0,64.324,64.3788,64.324,64.3475,217839.0
2016-04-15 15:55:00,82.23,82.34,82.23,82.29,369407.0,64.3397,64.4257,64.3397,64.3866,369407.0
2016-04-18 09:30:00,82.29,82.33,82.14,82.28,164348.0,64.3866,64.4179,64.2692,64.3788,164348.0
2016-04-18 09:35:00,82.29,82.32,82.13,82.16,38763.0,64.3866,64.4101,64.2614,64.2849,38763.0
2016-04-18 09:40:00,82.18,82.23,82.05,82.08,37925.0,64.3005,64.3397,64.1988,64.2223,37925.0
2016-04-18 09:45:00,82.07,82.2,82.02,82.2,74164.0,64.2145,64.3162,64.1754,64.3162,74164.0
2016-04-18 09:50:00,82.2,82.28,82.17,82.19,42844.0,64.3162,64.3788,64.2927,64.3084,42844.0
2016-04-18 09:55:00,82.19,82.21,82.13,82.2,26805.0,64.3084,64.324,64.2614,64.3162,26805.0
2016-04-18 10:00:00,82.2,82.31,82.16,82.28,69609.0,64.3162,64.4023,64.2849,64.3788,69609.0
2016-04-18 10:05:00,82.28,82.36,82.27,82.36,58299.0,64.3788,64.4414,64.371,64.4414,58299.0
2016-04-18 10:10:00,82.36,82.4,82.33,82.39,51000.0,64.4414,64.4727,64.4179,64.4649,51000.0
2016-04-18 10:15:00,82.4,82.43,82.36,82.37,43568.0,64.4727,64.4962,64.4414,64.4492,43568.0
2016-04-18 10:20:00,82.37,82.4,82.33,82.33,69979.0,64.4492,64.4727,64.4179,64.4179,69979.0
2016-04-18 10:25:00,82.33,82.46,82.31,82.45,54101.0,64.4179,64.5196,64.4023,64.5118,54101.0
2016-04-18 10:30:00,82.46,82.62,82.46,82.6,77095.0,64.5196,64.6448,64.5196,64.6292,77095.0
2016-04-18 10:35:00,82.6,82.72,82.6,82.69,45624.0,64.6292,64.7231,64.6292,64.6996,45624.0
2016-04-18 10:40:00,82.69,82.78,82.68,82.76,57746.0,64.6996,64.77,64.6918,64.7544,57746.0
2016-04-18 10:45:00,82.75,82.78,82.7,82.74,39067.0,64.7465,64.77,64.7074,64.7387,39067.0
2016-04-18 10:50:00,82.74,82.77,82.71,82.77,65800.0,64.7387,64.7622,64.7152,64.7622,65800.0
2016-04-18 10:55:00,82.77,82.85,82.76,82.79,73712.0,64.7622,64.8248,64.7544,64.7778,73712.0
2016-04-18 11:00:00,82.79,82.83,82.79,82.82,27871.0,64.7778,64.8091,64.7778,64.8013,27871.0
2016-04-18 11:05:00,82.81,82.83,82.79,82.79,47592.0,64.7935,64.8091,64.7778,64.7778,47592.0
2016-04-18 11:10:00,82.79,82.79,82.62,82.64,66026.0,64.7778,64.7778,64.6448,64.6605,66026.0
2016-04-18 11:15:00,82.64,82.68,82.61,82.66,39600.0,64.6605,64.6918,64.637,64.6761,39600.0
2016-04-18 11:20:00,82.66,82.69,82.61,82.63,85381.0,64.6761,64.6996,64.637,64.6526,85381.0
2016-04-18 11:25:00,82.62,82.74,82.62,82.71,43227.0,64.6448,64.7387,64.6448,64.7152,43227.0
2016-04-18 11:30:00,82.71,82.72,82.62,82.62,24316.0,64.7152,64.7231,64.6448,64.6448,24316.0
2016-04-18 11:35:00,82.61,82.62,82.51,82.53,20993.0,64.637,64.6448,64.5588,64.5744,20993.0
2016-04-18 11:40:00,82.54,82.6,82.49,82.6,27718.0,64.5822,64.6292,64.5431,64.6292,27718.0
2016-04-18 11:45:00,82.6,82.65,82.58,82.59,35013.0,64.6292,64.6683,64.6135,64.6213,35013.0
2016-04-18 11:50:00,82.59,82.64,82.56,82.64,19319.0,64.6213,64.6605,64.5979,64.6605,19319.0
2016-04-18 11:55:00,82.64,82.65,82.59,82.6,18743.0,64.6605,64.6683,64.6213,64.6292,18743.0
2016-04-18 12:00:00,82.59,82.66,82.59,82.65,26835.0,64.6213,64.6761,64.6213,64.6683,26835.0
2016-04-18 12:05:00,82.64,82.69,82.62,82.68,45567.0,64.6605,64.6996,64.6448,64.6918,45567.0
2016-04-18 12:10:00,82.69,82.69,82.61,82.61,31098.0,64.6996,64.6996,64.637,64.637,31098.0
2016-04-18 12:15:00,82.62,82.72,82.61,82.71,35214.0,64.6448,64.7231,64.637,64.7152,35214.0
2016-04-18 12:20:00,82.7,82.75,82.7,82.74,30838.0,64.7074,64.7465,64.7074,64.7387,30838.0
2016-04-18 12:25:00,82.74,82.8,82.73,82.77,27959.0,64.7387,64.7857,64.7309,64.7622,27959.0
2016-04-18 12:30:00,82.78,82.87,82.76,82.87,29319.0,64.77,64.8404,64.7544,64.8404,29319.0
2016-04-18 12:35:00,82.87,82.91,82.85,82.9,27453.0,64.8404,64.8717,64.8248,64.8639,27453.0
2016-04-18 12:40:00,82.9,82.93,82.85,82.86,53302.0,64.8639,64.8874,64.8248,64.8326,53302.0
2016-04-18 12:45:00,82.87,82.88,82.78,82.8,24626.0,64.8404,64.8483,64.77,64.7857,24626.0
2016-04-18 12:50:00,82.81,82.89,82.8,82.89,17931.0,64.7935,64.8561,64.7857,64.8561,17931.0
2016-04-18 12:55:00,82.89,82.95,82.86,82.95,46326.0,64.8561,64.903,64.8326,64.903,46326.0
2016-04-18 13:00:00,82.95,82.97,82.94,82.95,51480.0,64.903,64.9187,64.8952,64.903,51480.0
2016-04-18 13:05:00,82.96,82.96,82.86,82.87,31777.0,64.9108,64.9108,64.8326,64.8404,31777.0
2016-04-18 13:10:00,82.87,82.88,82.77,82.79,29948.0,64.8404,64.8483,64.7622,64.7778,29948.0
2016-04-18 13:15:00,82.8,82.88,82.78,82.84,44584.0,64.7857,64.8483,64.77,64.817,44584.0
2016-04-18 13:20:00,82.83,82.9,82.81,82.89,34649.0,64.8091,64.8639,64.7935,64.8561,34649.0
2016-04-18 13:25:00,82.89,82.92,82.84,82.84,28421.0,64.8561,64.8795,64.817,64.817,28421.0
2016-04-18 13:30:00,82.83,82.88,82.82,82.87,28695.0,64.8091,64.8483,64.8013,64.8404,28695.0
2016-04-18 13:35:00,82.87,82.91,82.86,82.89,23470.0,64.8404,64.8717,64.8326,64.8561,23470.0
2016-04-18 13:40:00,82.9,82.93,82.86,82.92,28245.0,64.8639,64.8874,64.8326,64.8795,28245.0
2016-04-18 13:45:00,82.92,82.92,82.86,82.87,30337.0,64.8795,64.8795,64.8326,64.8404,30337.0
2016-04-18 13:50:00,82.87,82.91,82.85,82.9,34317.0,64.8404,64.8717,64.8248,64.8639,34317.0
2016-04-18 13:55:00,82.9,82.92,82.84,82.86,36656.0,64.8639,64.8795,64.817,64.8326,36656.0
2016-04-18 14:00:00,82.86,82.89,82.8,82.83,53169.0,64.8326,64.8561,64.7857,64.8091,53169.0
2016-04-18 14:05:00,82.84,82.86,82.8,82.85,64328.0,64.817,64.8326,64.7857,64.8248,64328.0
2016-04-18 14:10:00,82.85,82.9,82.85,82.89,40089.0,64.8248,64.8639,64.8248,64.8561,40089.0
2016-04-18 14:15:00,82.9,82.91,82.86,82.9,52039.0,64.8639,64.8717,64.8326,64.8639,52039.0
2016-04-18 14:20:00,82.9,82.9,82.83,82.85,35280.0,64.8639,64.8639,64.8091,64.8248,35280.0
2016-04-18 14:25:00,82.84,82.87,82.84,82.87,35883.0,64.817,64.8404,64.817,64.8404,35883.0
2016-04-18 14:30:00,82.87,82.89,82.86,82.89,17869.0,64.8404,64.8561,64.8326,64.8561,17869.0
2016-04-18 14:35:00,82.89,82.95,82.88,82.95,74821.0,64.8561,64.903,64.8483,64.903,74821.0
2016-04-18 14:40:00,82.95,82.95,82.91,82.95,42350.0,64.903,64.903,64.8717,64.903,42350.0
2016-04-18 14:45:00,82.94,82.95,82.91,82.93,38612.0,64.8952,64.903,64.8717,64.8874,38612.0
2016-04-18 14:50:00,82.94,82.99,82.93,82.97,80292.0,64.8952,64.9343,64.8874,64.9187,80292.0
2016-04-18 14:55:00,82.97,82.98,82.94,82.94,34292.0,64.9187,64.9265,64.8952,64.8952,34292.0
2016-04-18 15:00:00,82.94,82.95,82.91,82.91,53262.0,64.8952,64.903,64.8717,64.8717,53262.0
2016-04-18 15:05:00,82.92,82.94,82.85,82.85,75175.0,64.8795,64.8952,64.8248,64.8248,75175.0
2016-04-18 15:10:00,82.85,82.89,82.84,82.88,31871.0,64.8248,64.8561,64.817,64.8483,31871.0
2016-04-18 15:15:00,82.88,82.92,82.84,82.85,71403.0,64.8483,64.8795,64.817,64.8248,71403.0
2016-04-18 15:20:00,82.85,82.86,82.81,82.85,37014.0,64.8248,64.8326,64.7935,64.8248,37014.0
2016-04-18 15:25:00,82.85,82.92,82.83,82.88,107875.0,64.8248,64.8795,64.8091,64.8483,107875.0
2016-04-18 15:30:00,82.89,82.89,82.85,82.86,72203.0,64.8561,64.8561,64.8248,64.8326,72203.0
2016-04-18 15:35:00,82.86,82.88,82.84,82.84,73371.0,64.8326,64.8483,64.817,64.817,73371.0
2016-04-18 15:40:00,82.85,82.92,82.84,82.9,114215.0,64.8248,64.8795,64.817,64.8639,114215.0
2016-04-18 15:45:00,82.91,82.96,82.86,82.86,122519.0,64.8717,64.9108,64.8326,64.8326,122519.0
2016-04-18 15:50:00,82.86,82.9,82.84,82.9,143939.0,64.8326,64.8639,64.817,64.8639,143939.0
2016-04-18 15:55:00,82.9,82.91,82.8,82.84,351249.0,64.8639,64.8717,64.7857,64.817,351249.0
2016-04-19 09:30:00,82.91,83.22,82.85,83.14,501564.0,64.8717,65.1143,64.8248,65.0517,501564.0
2016-04-19 09:35:00,83.16,83.23,83.09,83.2,83610.0,65.0673,65.1221,65.0126,65.0986,83610.0
2016-04-19 09:40:00,83.19,83.28,83.07,83.1,107098.0,65.0908,65.1612,64.9969,65.0204,107098.0
2016-04-19 09:45:00,83.09,83.15,82.99,83.1,154945.0,65.0126,65.0595,64.9343,65.0204,154945.0
2016-04-19 09:50:00,83.09,83.17,83.04,83.04,114474.0,65.0126,65.0752,64.9734,64.9734,114474.0
2016-04-19 09:55:00,83.04,83.31,83.04,83.31,92915.0,64.9734,65.1847,64.9734,65.1847,92915.0
2016-04-19 10:00:00,83.28,83.49,83.26,83.48,158929.0,65.1612,65.3255,65.1456,65.3177,158929.0
2016-04-19 10:05:00,83.48,83.5,83.44,83.49,104768.0,65.3177,65.3334,65.2864,65.3255,104768.0
2016-04-19 10:10:00,83.48,83.67,83.47,83.5,336535.0,65.3177,65.4664,65.3099,65.3334,336535.0
2016-04-19 10:15:00,83.5,83.52,83.41,83.47,51068.0,65.3334,65.349,65.2629,65.3099,51068.0
2016-04-19 10:20:00,83.48,83.49,83.37,83.42,44326.0,65.3177,65.3255,65.2316,65.2708,44326.0
2016-04-19 10:25:00,83.42,83.5,83.37,83.48,52060.0,65.2708,65.3334,65.2316,65.3177,52060.0
2016-04-19 10:30:00,83.48,83.48,83.38,83.41,36408.0,65.3177,65.3177,65.2395,65.2629,36408.0
2016-04-19 10:35:00,83.41,83.43,83.3,83.33,33617.0,65.2629,65.2786,65.1769,65.2003,33617.0
2016-04-19 10:40:00,83.33,83.4,83.32,83.35,61307.0,65.2003,65.2551,65.1925,65.216,61307.0
2016-04-19 10:45:00,83.35,83.46,83.34,83.45,55248.0,65.216,65.3021,65.2082,65.2942,55248.0
2016-04-19 10:50:00,83.45,83.5,83.41,83.5,41660.0,65.2942,65.3334,65.2629,65.3334,41660.0
2016-04-19 10:55:00,83.49,83.52,83.38,83.5,64368.0,65.3255,65.349,65.2395,65.3334,64368.0
2016-04-19 11:00:00,83.5,83.64,83.49,83.63,54896.0,65.3334,65.4429,65.3255,65.4351,54896.0
2016-04-19 11:05:00,83.64,83.68,83.59,83.6,43256.0,65.4429,65.4742,65.4038,65.4116,43256.0
2016-04-19 11:10:00,83.6,83.62,83.57,83.62,35572.0,65.4116,65.4273,65.3881,65.4273,35572.0
2016-04-19 11:15:00,83.62,83.66,83.52,83.54,62190.0,65.4273,65.4586,65.349,65.3647,62190.0
2016-04-19 11:20:00,83.53,83.57,83.51,83.56,35021.0,65.3568,65.3881,65.3412,65.3803,35021.0
2016-04-19 11:25:00,83.56,83.61,83.54,83.57,36294.0,65.3803,65.4194,65.3647,65.3881,36294.0
2016-04-19 11:30:00,83.57,83.59,83.53,83.58,45175.0,65.3881,65.4038,65.3568,65.396,45175.0
2016-04-19 11:35:00,83.57,83.7,83.57,83.66,43301.0,65.3881,65.4898,65.3881,65.4586,43301.0
2016-04-19 11:40:00,83.66,83.66,83.58,83.59,28153.0,65.4586,65.4586,65.396,65.4038,28153.0
2016-04-19 11:45:00,83.58,83.61,83.52,83.54,31932.0,65.396,65.4194,65.349,65.3647,31932.0
2016-04-19 11:50:00,83.53,83.53,83.44,83.5,36753.0,65.3568,65.3568,65.2864,65.3334,36753.0
2016-04-19 11:55:00,83.49,83.58,83.46,83.57,54696.0,65.3255,65.396,65.3021,65.3881,54696.0
2016-04-19 12:00:00,83.57,83.58,83.51,83.54,47770.0,65.3881,65.396,65.3412,65.3647,47770.0
2016-04-19 12:05:00,83.55,83.55,83.41,83.44,40026.0,65.3725,65.3725,65.2629,65.2864,40026.0
2016-04-19 12:10:00,83.45,83.47,83.42,83.44,50094.0,65.2942,65.3099,65.2708,65.2864,50094.0
2016-04-19 12:15:00,83.44,83.46,83.38,83.43,53100.0,65.2864,65.3021,65.2395,65.2786,53100.0
2016-04-19 12:20:00,83.43,83.48,83.41,83.46,75331.0,65.2786,65.3177,65.2629,65.3021,75331.0
2016-04-19 12:25:00,83.47,83.5,83.46,83.47,85029.0,65.3099,65.3334,65.3021,65.3099,85029.0
2016-04-19 12:30:00,83.47,83.47,83.43,83.45,62278.0,65.3099,65.3099,65.2786,65.2942,62278.0
2016-04-19 12:35:00,83.45,83.53,83.44,83.52,97181.0,65.2942,65.3568,65.2864,65.349,97181.0
2016-04-19 12:40:00,83.53,83.57,83.48,83.49,30872.0,65.3568,65.3881,65.3177,65.3255,30872.0
2016-04-19 12:45:00,83.49,83.55,83.48,83.48,39814.0,65.3255,65.3725,65.3177,65.3177,39814.0
2016-04-19 12:50:00,83.48,83.56,83.42,83.52,37824.0,65.3177,65.3803,65.2708,65.349,37824.0
2016-04-19 12:55:00,83.52,83.52,83.42,83.42,31397.0,65.349,65.349,65.2708,65.2708,31397.0
2016-04-19 13:00:00,83.43,83.44,83.4,83.43,31314.0,65.2786,65.2864,65.2551,65.2786,31314.0
2016-04-19 13:05:00,83.43,83.43,83.36,83.36,20028.0,65.2786,65.2786,65.2238,65.2238,20028.0
2016-04-19 13:10:00,83.36,83.42,83.35,83.41,28565.0,65.2238,65.2708,65.216,65.2629,28565.0
2016-04-19 13:15:00,83.42,83.42,83.28,83.28,55802.0,65.2708,65.2708,65.1612,65.1612,55802.0
2016-04-19 13:20:00,83.28,83.28,83.22,83.23,32736.0,65.1612,65.1612,65.1143,65.1221,32736.0
2016-04-19 13:25:00,83.23,83.27,83.2,83.2,25065.0,65.1221,65.1534,65.0986,65.0986,25065.0
2016-04-19 13:30:00,83.2,83.28,83.19,83.26,39543.0,65.0986,65.1612,65.0908,65.1456,39543.0
2016-04-19 13:35:00,83.25,83.28,83.24,83.25,29336.0,65.1378,65.1612,65.1299,65.1378,29336.0
2016-04-19 13:40:00,83.24,83.3,83.24,83.29,32150.0,65.1299,65.1769,65.1299,65.1691,32150.0
2016-04-19 13:45:00,83.29,83.36,83.28,83.34,43095.0,65.1691,65.2238,65.1612,65.2082,43095.0
2016-04-19 13:50:00,83.33,83.33,83.28,83.33,36457.0,65.2003,65.2003,65.1612,65.2003,36457.0
2016-04-19 13:55:00,83.33,83.33,83.23,83.27,20571.0,65.2003,65.2003,65.1221,65.1534,20571.0
2016-04-19 14:00:00,83.27,83.31,83.25,83.27,32912.0,65.1534,65.1847,65.1378,65.1534,32912.0
2016-04-19 14:05:00,83.28,83.33,83.27,83.3,53932.0,65.1612,65.2003,65.1534,65.1769,53932.0
2016-04-19 14:10:00,83.3,83.35,83.28,83.31,72732.0,65.1769,65.216,65.1612,65.1847,72732.0
2016-04-19 14:15:00,83.31,83.37,83.31,83.37,41821.0,65.1847,65.2316,65.1847,65.2316,41821.0
2016-04-19 14:20:00,83.36,83.43,83.34,83.39,91431.0,65.2238,65.2786,65.2082,65.2473,91431.0
2016-04-19 14:25:00,83.38,83.38,83.32,83.32,38483.0,65.2395,65.2395,65.1925,65.1925,38483.0
2016-04-19 14:30:00,83.32,83.39,83.31,83.34,36315.0,65.1925,65.2473,65.1847,65.2082,36315.0
2016-04-19 14:35:00,83.34,83.36,83.33,83.36,36205.0,65.2082,65.2238,65.2003,65.2238,36205.0
2016-04-19 14:40:00,83.35,83.43,83.33,83.37,59712.0,65.216,65.2786,65.2003,65.2316,59712.0
2016-04-19 14:45:00,83.37,83.42,83.35,83.41,88364.0,65.2316,65.2708,65.216,65.2629,88364.0
2016-04-19 14:50:00,83.41,83.45,83.4,83.44,51661.0,65.2629,65.2942,65.2551,65.2864,51661.0
2016-04-19 14:55:00,83.43,83.47,83.39,83.39,44832.0,65.2786,65.3099,65.2473,65.2473,44832.0
2016-04-19 15:00:00,83.39,83.42,83.37,83.4,54206.0,65.2473,65.2708,65.2316,65.2551,54206.0
2016-04-19 15:05:00,83.39,83.45,83.34,83.34,82240.0,65.2473,65.2942,65.2082,65.2082,82240.0
2016-04-19 15:10:00,83.34,83.45,83.34,83.45,38220.0,65.2082,65.2942,65.2082,65.2942,38220.0
2016-04-19 15:15:00,83.44,83.47,83.33,83.34,37287.0,65.2864,65.3099,65.2003,65.2082,37287.0
2016-04-19 15:20:00,83.34,83.4,83.33,83.39,36080.0,65.2082,65.2551,65.2003,65.2473,36080.0
2016-04-19 15:25:00,83.4,83.45,83.39,83.43,64497.0,65.2551,65.2942,65.2473,65.2786,64497.0
2016-04-19 15:30:00,83.43,83.47,83.37,83.39,56498.0,65.2786,65.3099,65.2316,65.2473,56498.0
2016-04-19 15:35:00,83.39,83.4,83.35,83.39,42301.0,65.2473,65.2551,65.216,65.2473,42301.0
2016-04-19 15:40:00,83.39,83.4,83.32,83.33,86047.0,65.2473,65.2551,65.1925,65.2003,86047.0
2016-04-19 15:45:00,83.33,83.36,83.29,83.31,79275.0,65.2003,65.2238,65.1691,65.1847,79275.0
2016-04-19 15:50:00,83.32,83.41,83.3,83.31,151690.0,65.1925,65.2629,65.1769,65.1847,151690.0
2016-04-19 15:55:00,83.31,83.33,83.26,83.3,382144.0,65.1847,65.2003,65.1456,65.1769,382144.0
2016-04-20 09:30:00,83.29,83.34,82.9,83.1,202487.0,65.1691,65.2082,64.8639,65.0204,202487.0
2016-04-20 09:35:00,83.12,83.23,82.91,82.95,85702.0,65.036,65.1221,64.8717,64.903,85702.0
2016-04-20 09:40:00,82.92,82.96,82.66,82.71,111874.0,64.8795,64.9108,64.6761,64.7152,111874.0
2016-04-20 09:45:00,82.72,82.73,82.56,82.66,144469.0,64.7231,64.7309,64.5979,64.6761,144469.0
2016-04-20 09:50:00,82.66,82.88,82.61,82.82,105555.0,64.6761,64.8483,64.637,64.8013,105555.0
2016-04-20 09:55:00,82.82,82.83,82.65,82.71,81173.0,64.8013,64.8091,64.6683,64.7152,81173.0
2016-04-20 10:00:00,82.71,82.75,82.6,82.65,95416.0,64.7152,64.7465,64.6292,64.6683,95416.0
2016-04-20 10:05:00,82.66,82.7,82.58,82.62,113152.0,64.6761,64.7074,64.6135,64.6448,113152.0
2016-04-20 10:10:00,82.62,82.66,82.54,82.58,79809.0,64.6448,64.6761,64.5822,64.6135,79809.0
2016-04-20 10:15:00,82.58,82.59,82.5,82.51,91355.0,64.6135,64.6213,64.5509,64.5588,91355.0
2016-04-20 10:20:00,82.5,82.57,82.33,82.35,164919.0,64.5509,64.6057,64.4179,64.4336,164919.0
2016-04-20 10:25:00,82.34,82.36,82.29,82.3,89963.0,64.4257,64.4414,64.3866,64.3944,89963.0
2016-04-20 10:30:00,82.3,82.47,82.29,82.42,73299.0,64.3944,64.5275,64.3866,64.4883,73299.0
2016-04-20 10:35:00,82.42,82.47,82.3,82.47,89622.0,64.4883,64.5275,64.3944,64.5275,89622.0
2016-04-20 10:40:00,82.47,82.54,82.46,82.48,106409.0,64.5275,64.5822,64.5196,64.5353,106409.0
2016-04-20 10:45:00,82.47,82.49,82.4,82.44,88237.0,64.5275,64.5431,64.4727,64.504,88237.0
2016-04-20 10:50:00,82.44,82.46,82.36,82.39,57686.0,64.504,64.5196,64.4414,64.4649,57686.0
2016-04-20 10:55:00,82.39,82.47,82.37,82.4,79401.0,64.4649,64.5275,64.4492,64.4727,79401.0
2016-04-20 11:00:00,82.4,82.48,82.4,82.41,52863.0,64.4727,64.5353,64.4727,64.4805,52863.0
2016-04-20 11:05:00,82.41,82.55,82.41,82.55,136182.0,64.4805,64.59,64.4805,64.59,136182.0
2016-04-20 11:10:00,82.54,82.54,82.45,82.47,63401.0,64.5822,64.5822,64.5118,64.5275,63401.0
2016-04-20 11:15:00,82.47,82.59,82.46,82.53,49465.0,64.5275,64.6213,64.5196,64.5744,49465.0
2016-04-20 11:20:00,82.53,82.53,82.43,82.44,48709.0,64.5744,64.5744,64.4962,64.504,48709.0
2016-04-20 11:25:00,82.45,82.58,82.45,82.51,47283.0,64.5118,64.6135,64.5118,64.5588,47283.0
2016-04-20 11:30:00,82.52,82.52,82.46,82.47,50719.0,64.5666,64.5666,64.5196,64.5275,50719.0
2016-04-20 11:35:00,82.47,82.54,82.45,82.47,56970.0,64.5275,64.5822,64.5118,64.5275,56970.0
2016-04-20 11:40:00,82.47,82.53,82.45,82.53,60690.0,64.5275,64.5744,64.5118,64.5744,60690.0
2016-04-20 11:45:00,82.52,82.59,82.48,82.56,53609.0,64.5666,64.6213,64.5353,64.5979,53609.0
2016-04-20 11:50:00,82.55,82.57,82.52,82.55,49659.0,64.59,64.6057,64.5666,64.59,49659.0
2016-04-20 11:55:00,82.54,82.55,82.38,82.38,98609.0,64.5822,64.59,64.457,64.457,98609.0
2016-04-20 12:00:00,82.39,82.4,82.28,82.31,129966.0,64.4649,64.4727,64.3788,64.4023,129966.0
2016-04-20 12:05:00,82.32,82.35,82.28,82.29,76455.0,64.4101,64.4336,64.3788,64.3866,76455.0
2016-04-20 12:10:00,82.28,82.31,82.23,82.25,121392.0,64.3788,64.4023,64.3397,64.3553,121392.0
2016-04-20 12:15:00,82.24,82.26,82.21,82.23,164399.0,64.3475,64.3631,64.324,64.3397,164399.0
2016-04-20 12:20:00,82.22,82.22,82.14,82.2,123997.0,64.3318,64.3318,64.2692,64.3162,123997.0
2016-04-20 12:25:00,82.19,82.23,82.16,82.22,117269.0,64.3084,64.3397,64.2849,64.3318,117269.0
2016-04-20 12:30:00,82.22,82.29,82.21,82.27,106495.0,64.3318,64.3866,64.324,64.371,106495.0
2016-04-20 12:35:00,82.27,82.33,82.25,82.29,59631.0,64.371,64.4179,64.3553,64.3866,59631.0
2016-04-20 12:40:00,82.29,82.36,82.27,82.32,84529.0,64.3866,64.4414,64.371,64.4101,84529.0
2016-04-20 12:45:00,82.32,82.42,82.25,82.4,167731.0,64.4101,64.4883,64.3553,64.4727,167731.0
2016-04-20 12:50:00,82.4,82.41,82.32,82.36,118781.0,64.4727,64.4805,64.4101,64.4414,118781.0
2016-04-20 12:55:00,82.35,82.36,82.26,82.26,77200.0,64.4336,64.4414,64.3631,64.3631,77200.0
2016-04-20 13:00:00,82.27,82.34,82.25,82.32,64063.0,64.371,64.4257,64.3553,64.4101,64063.0
2016-04-20 13:05:00,82.32,82.37,82.25,82.27,56408.0,64.4101,64.4492,64.3553,64.371,56408.0
2016-04-20 13:10:00,82.27,82.29,82.18,82.18,40562.0,64.371,64.3866,64.3005,64.3005,40562.0
2016-04-20 13:15:00,82.18,82.2,82.12,82.13,74632.0,64.3005,64.3162,64.2536,64.2614,74632.0
2016-04-20 13:20:00,82.12,82.18,82.12,82.16,61783.0,64.2536,64.3005,64.2536,64.2849,61783.0
2016-04-20 13:25:00,82.16,82.2,82.14,82.18,44551.0,64.2849,64.3162,64.2692,64.3005,44551.0
2016-04-20 13:30:00,82.18,82.2,82.1,82.17,73729.0,64.3005,64.3162,64.238,64.2927,73729.0
2016-04-20 13:35:00,82.17,82.18,82.11,82.15,158137.0,64.2927,64.3005,64.2458,64.2771,158137.0
2016-04-20 13:40:00,82.15,82.18,82.13,82.13,27652.0,64.2771,64.3005,64.2614,64.2614,27652.0
2016-04-20 13:45:00,82.13,82.15,82.09,82.09,62931.0,64.2614,64.2771,64.2301,64.2301,62931.0
2016-04-20 13:50:00,82.1,82.14,82.06,82.08,58849.0,64.238,64.2692,64.2067,64.2223,58849.0
2016-04-20 13:55:00,82.07,82.09,82.04,82.05,39326.0,64.2145,64.2301,64.191,64.1988,39326.0
2016-04-20 14:00:00,82.04,82.11,82.03,82.08,48575.0,64.191,64.2458,64.1832,64.2223,48575.0
2016-04-20 14:05:00,82.09,82.12,82.06,82.08,41321.0,64.2301,64.2536,64.2067,64.2223,41321.0
2016-04-20 14:10:00,82.08,82.09,82.01,82.02,93856.0,64.2223,64.2301,64.1675,64.1754,93856.0
2016-04-20 14:15:00,82.02,82.02,81.95,82.0,283881.0,64.1754,64.1754,64.1206,64.1597,283881.0
2016-04-20 14:20:00,81.99,82.02,81.98,82.0,106221.0,64.1519,64.1754,64.1441,64.1597,106221.0
2016-04-20 14:25:00,82.0,82.01,81.96,81.97,61165.0,64.1597,64.1675,64.1284,64.1362,61165.0
2016-04-20 14:30:00,81.98,82.01,81.97,82.0,55612.0,64.1441,64.1675,64.1362,64.1597,55612.0
2016-04-20 14:35:00,82.0,82.01,81.95,81.97,97664.0,64.1597,64.1675,64.1206,64.1362,97664.0
2016-04-20 14:40:00,81.96,81.98,81.92,81.97,95376.0,64.1284,64.1441,64.0971,64.1362,95376.0
2016-04-20 14:45:00,81.97,81.97,81.86,81.86,96621.0,64.1362,64.1362,64.0502,64.0502,96621.0
2016-04-20 14:50:00,81.86,81.95,81.84,81.84,77257.0,64.0502,64.1206,64.0345,64.0345,77257.0
2016-04-20 14:55:00,81.85,81.87,81.79,81.82,76040.0,64.0423,64.058,63.9954,64.0189,76040.0
2016-04-20 15:00:00,81.82,81.9,81.82,81.89,85315.0,64.0189,64.0815,64.0189,64.0736,85315.0
2016-04-20 15:05:00,81.88,81.9,81.86,81.89,55043.0,64.0658,64.0815,64.0502,64.0736,55043.0
2016-04-20 15:10:00,81.89,81.9,81.8,81.81,94679.0,64.0736,64.0815,64.0032,64.011,94679.0
2016-04-20 15:15:00,81.81,81.88,81.78,81.87,96510.0,64.011,64.0658,63.9876,64.058,96510.0
2016-04-20 15:20:00,81.87,81.93,81.86,81.9,68111.0,64.058,64.1049,64.0502,64.0815,68111.0
2016-04-20 15:25:00,81.9,81.93,81.83,81.86,137470.0,64.0815,64.1049,64.0267,64.0502,137470.0
2016-04-20 15:30:00,81.86,81.88,81.75,81.77,135600.0,64.0502,64.0658,63.9641,63.9797,135600.0
2016-04-20 15:35:00,81.77,81.78,81.69,81.74,141274.0,63.9797,63.9876,63.9172,63.9563,141274.0
2016-04-20 15:40:00,81.74,81.74,81.58,81.59,143569.0,63.9563,63.9563,63.8311,63.8389,143569.0
2016-04-20 15:45:00,81.59,81.63,81.55,81.55,163404.0,63.8389,63.8702,63.8076,63.8076,163404.0
2016-04-20 15:50:00,81.56,81.62,81.51,81.53,219379.0,63.8154,63.8624,63.7763,63.792,219379.0
2016-04-20 15:55:00,81.52,81.58,81.48,81.54,425862.0,63.7841,63.8311,63.7528,63.7998,425862.0
2016-04-21 09:30:00,81.08,81.25,80.88,80.96,490518.0,63.4399,63.5729,63.2834,63.346,490518.0
2016-04-21 09:35:00,80.98,81.02,80.71,80.71,191113.0,63.3616,63.3929,63.1504,63.1504,191113.0
2016-04-21 09:40:00,80.71,80.75,80.59,80.72,170928.0,63.1504,63.1817,63.0565,63.1582,170928.0
2016-04-21 09:45:00,80.72,80.78,80.59,80.61,158044.0,63.1582,63.2051,63.0565,63.0721,158044.0
2016-04-21 09:50:00,80.62,80.85,80.55,80.81,152643.0,63.0799,63.2599,63.0252,63.2286,152643.0
2016-04-21 09:55:00,80.83,80.85,80.69,80.74,78426.0,63.2443,63.2599,63.1347,63.1738,78426.0
2016-04-21 10:00:00,80.75,80.92,80.65,80.9,193489.0,63.1817,63.3147,63.1034,63.299,193489.0
2016-04-21 10:05:00,80.91,80.95,80.86,80.88,126468.0,63.3069,63.3382,63.2677,63.2834,126468.0
2016-04-21 10:10:00,80.89,81.03,80.87,81.03,104853.0,63.2912,63.4007,63.2756,63.4007,104853.0
2016-04-21 10:15:00,81.03,81.03,80.8,80.87,132567.0,63.4007,63.4007,63.2208,63.2756,132567.0
2016-04-21 10:20:00,80.87,80.92,80.8,80.87,83890.0,63.2756,63.3147,63.2208,63.2756,83890.0
2016-04-21 10:25:00,80.87,80.88,80.8,80.82,85481.0,63.2756,63.2834,63.2208,63.2364,85481.0
2016-04-21 10:30:00,80.83,80.98,80.82,80.98,58402.0,63.2443,63.3616,63.2364,63.3616,58402.0
2016-04-21 10:35:00,80.98,81.04,80.97,81.01,70130.0,63.3616,63.4086,63.3538,63.3851,70130.0
2016-04-21 10:40:00,81.02,81.09,80.97,81.04,91713.0,63.3929,63.4477,63.3538,63.4086,91713.0
2016-04-21 10:45:00,81.05,81.12,81.01,81.1,64707.0,63.4164,63.4712,63.3851,63.4555,64707.0
2016-04-21 10:50:00,81.1,81.21,81.07,81.2,104105.0,63.4555,63.5416,63.432,63.5338,104105.0
2016-04-21 10:55:00,81.19,81.29,81.19,81.26,91452.0,63.5259,63.6042,63.5259,63.5807,91452.0
2016-04-21 11:00:00,81.26,81.26,81.07,81.11,85452.0,63.5807,63.5807,63.432,63.4633,85452.0
2016-04-21 11:05:00,81.11,81.11,81.0,81.03,54897.0,63.4633,63.4633,63.3773,63.4007,54897.0
2016-04-21 11:10:00,81.04,81.12,81.03,81.11,55285.0,63.4086,63.4712,63.4007,63.4633,55285.0
2016-04-21 11:15:00,81.11,81.13,80.95,80.97,64700.0,63.4633,63.479,63.3382,63.3538,64700.0
2016-04-21 11:20:00,80.97,81.05,80.97,81.02,94206.0,63.3538,63.4164,63.3538,63.3929,94206.0
2016-04-21 11:25:00,81.02,81.06,80.97,80.98,74630.0,63.3929,63.4242,63.3538,63.3616,74630.0
2016-04-21 11:30:00,80.98,80.98,80.89,80.92,62165.0,63.3616,63.3616,63.2912,63.3147,62165.0
2016-04-21 11:35:00,80.92,80.93,80.84,80.86,82525.0,63.3147,63.3225,63.2521,63.2677,82525.0
2016-04-21 11:40:00,80.87,81.05,80.86,81.03,76096.0,63.2756,63.4164,63.2677,63.4007,76096.0
2016-04-21 11:45:00,81.03,81.09,81.02,81.03,64216.0,63.4007,63.4477,63.3929,63.4007,64216.0
2016-04-21 11:50:00,81.03,81.14,81.03,81.12,49602.0,63.4007,63.4868,63.4007,63.4712,49602.0
2016-04-21 11:55:00,81.12,81.21,81.09,81.21,162262.0,63.4712,63.5416,63.4477,63.5416,162262.0
2016-04-21 12:00:00,81.19,81.22,81.13,81.21,112393.0,63.5259,63.5494,63.479,63.5416,112393.0
2016-04-21 12:05:00,81.2,81.25,81.19,81.24,58746.0,63.5338,63.5729,63.5259,63.5651,58746.0
2016-04-21 12:10:00,81.25,81.28,81.25,81.27,41562.0,63.5729,63.5964,63.5729,63.5885,41562.0
2016-04-21 12:15:00,81.26,81.31,81.26,81.3,60254.0,63.5807,63.6198,63.5807,63.612,60254.0
2016-04-21 12:20:00,81.28,81.28,81.21,81.24,45568.0,63.5964,63.5964,63.5416,63.5651,45568.0
2016-04-21 12:25:00,81.24,81.24,81.17,81.22,50809.0,63.5651,63.5651,63.5103,63.5494,50809.0
2016-04-21 12:30:00,81.23,81.27,81.22,81.23,21202.0,63.5572,63.5885,63.5494,63.5572,21202.0
2016-04-21 12:35:00,81.22,81.26,81.16,81.19,35704.0,63.5494,63.5807,63.5025,63.5259,35704.0
2016-04-21 12:40:00,81.18,81.28,81.18,81.27,37660.0,63.5181,63.5964,63.5181,63.5885,37660.0
2016-04-21 12:45:00,81.27,81.27,81.15,81.16,47846.0,63.5885,63.5885,63.4946,63.5025,47846.0
2016-04-21 12:50:00,81.16,81.16,81.07,81.07,44054.0,63.5025,63.5025,63.432,63.432,44054.0
2016-04-21 12:55:00,81.07,81.18,81.05,81.18,77289.0,63.432,63.5181,63.4164,63.5181,77289.0
2016-04-21 13:00:00,81.18,81.26,81.15,81.15,90270.0,63.5181,63.5807,63.4946,63.4946,90270.0
2016-04-21 13:05:00,81.16,81.2,81.11,81.11,48236.0,63.5025,63.5338,63.4633,63.4633,48236.0
2016-04-21 13:10:00,81.11,81.14,81.1,81.1,31885.0,63.4633,63.4868,63.4555,63.4555,31885.0
2016-04-21 13:15:00,81.09,81.09,81.02,81.03,43325.0,63.4477,63.4477,63.3929,63.4007,43325.0
2016-04-21 13:20:00,81.03,81.15,81.02,81.12,34977.0,63.4007,63.4946,63.3929,63.4712,34977.0
2016-04-21 13:25:00,81.13,81.14,81.06,81.06,33465.0,63.479,63.4868,63.4242,63.4242,33465.0
2016-04-21 13:30:00,81.06,81.09,81.0,81.04,52603.0,63.4242,63.4477,63.3773,63.4086,52603.0
2016-04-21 13:35:00,81.04,81.11,81.03,81.07,55004.0,63.4086,63.4633,63.4007,63.432,55004.0
2016-04-21 13:40:00,81.06,81.22,81.05,81.17,53522.0,63.4242,63.5494,63.4164,63.5103,53522.0
2016-04-21 13:45:00,81.17,81.18,81.04,81.07,48643.0,63.5103,63.5181,63.4086,63.432,48643.0
2016-04-21 13:50:00,81.08,81.1,80.95,80.95,57484.0,63.4399,63.4555,63.3382,63.3382,57484.0
2016-04-21 13:55:00,80.94,80.99,80.91,80.94,110846.0,63.3303,63.3694,63.3069,63.3303,110846.0
2016-04-21 14:00:00,80.94,80.94,80.9,80.91,53378.0,63.3303,63.3303,63.299,63.3069,53378.0
2016-04-21 14:05:00,80.92,80.99,80.9,80.95,134559.0,63.3147,63.3694,63.299,63.3382,134559.0
2016-04-21 14:10:00,80.94,81.06,80.94,81.06,60346.0,63.3303,63.4242,63.3303,63.4242,60346.0
2016-04-21 14:15:00,81.06,81.07,80.98,80.98,42527.0,63.4242,63.432,63.3616,63.3616,42527.0
2016-04-21 14:20:00,80.98,81.06,80.97,81.04,50820.0,63.3616,63.4242,63.3538,63.4086,50820.0
2016-04-21 14:25:00,81.04,81.04,80.93,80.94,65940.0,63.4086,63.4086,63.3225,63.3303,65940.0
2016-04-21 14:30:00,80.94,80.94,80.84,80.85,43708.0,63.3303,63.3303,63.2521,63.2599,43708.0
2016-04-21 14:35:00,80.84,80.88,80.84,80.84,35522.0,63.2521,63.2834,63.2521,63.2521,35522.0
2016-04-21 14:40:00,80.83,80.84,80.79,80.81,43163.0,63.2443,63.2521,63.213,63.2286,43163.0
2016-04-21 14:45:00,80.8,80.85,80.79,80.84,54996.0,63.2208,63.2599,63.213,63.2521,54996.0
2016-04-21 14:50:00,80.83,80.9,80.8,80.8,32374.0,63.2443,63.299,63.2208,63.2208,32374.0
2016-04-21 14:55:00,80.8,80.87,80.77,80.83,37174.0,63.2208,63.2756,63.1973,63.2443,37174.0
2016-04-21 15:00:00,80.83,80.98,80.82,80.98,62514.0,63.2443,63.3616,63.2364,63.3616,62514.0
2016-04-21 15:05:00,80.98,80.98,80.93,80.94,59194.0,63.3616,63.3616,63.3225,63.3303,59194.0
2016-04-21 15:10:00,80.94,81.01,80.91,80.91,60856.0,63.3303,63.3851,63.3069,63.3069,60856.0
2016-04-21 15:15:00,80.92,80.94,80.87,80.89,62771.0,63.3147,63.3303,63.2756,63.2912,62771.0
2016-04-21 15:20:00,80.9,80.92,80.85,80.86,44281.0,63.299,63.3147,63.2599,63.2677,44281.0
2016-04-21 15:25:00,80.86,80.91,80.79,80.8,93923.0,63.2677,63.3069,63.213,63.2208,93923.0
2016-04-21 15:30:00,80.79,80.87,80.79,80.87,72224.0,63.213,63.2756,63.213,63.2756,72224.0
2016-04-21 15:35:00,80.87,80.91,80.85,80.87,94327.0,63.2756,63.3069,63.2599,63.2756,94327.0
2016-04-21 15:40:00,80.87,80.94,80.85,80.94,139554.0,63.2756,63.3303,63.2599,63.3303,139554.0
2016-04-21 15:45:00,80.94,80.97,80.88,80.94,145252.0,63.3303,63.3538,63.2834,63.3303,145252.0
2016-04-21 15:50:00,80.94,80.94,80.86,80.88,139015.0,63.3303,63.3303,63.2677,63.2834,139015.0
2016-04-21 15:55:00,80.89,80.91,80.8,80.81,406855.0,63.2912,63.3069,63.2208,63.2286,406855.0
2016-04-22 09:30:00,80.4,80.5,79.91,80.0,460629.0,62.9078,62.9861,62.5244,62.5948,460629.0
2016-04-22 09:35:00,80.02,80.16,79.97,80.09,162148.0,62.6105,62.72,62.5714,62.6653,162148.0
2016-04-22 09:40:00,80.09,80.21,80.03,80.05,91958.0,62.6653,62.7591,62.6183,62.634,91958.0
2016-04-22 09:45:00,80.04,80.04,79.93,80.01,113266.0,62.6261,62.6261,62.5401,62.6027,113266.0
2016-04-22 09:50:00,80.02,80.2,80.0,80.12,163856.0,62.6105,62.7513,62.5948,62.6887,163856.0
2016-04-22 09:55:00,80.12,80.12,80.02,80.1,193551.0,62.6887,62.6887,62.6105,62.6731,193551.0
2016-04-22 10:00:00,80.1,80.28,80.1,80.28,100350.0,62.6731,62.8139,62.6731,62.8139,100350.0
2016-04-22 10:05:00,80.28,80.76,80.25,80.73,259875.0,62.8139,63.1895,62.7904,63.166,259875.0
2016-04-22 10:10:00,80.74,80.86,80.73,80.77,150559.0,63.1738,63.2677,63.166,63.1973,150559.0
2016-04-22 10:15:00,80.77,80.79,80.56,80.58,82898.0,63.1973,63.213,63.033,63.0487,82898.0
2016-04-22 10:20:00,80.57,80.63,80.51,80.51,63563.0,63.0408,63.0878,62.9939,62.9939,63563.0
2016-04-22 10:25:00,80.51,80.54,80.48,80.53,49894.0,62.9939,63.0174,62.9704,63.0095,49894.0
2016-04-22 10:30:00,80.52,80.59,80.5,80.56,64433.0,63.0017,63.0565,62.9861,63.033,64433.0
2016-04-22 10:35:00,80.56,80.65,80.55,80.59,43392.0,63.033,63.1034,63.0252,63.0565,43392.0
2016-04-22 10:40:00,80.59,80.6,80.48,80.54,54639.0,63.0565,63.0643,62.9704,63.0174,54639.0
2016-04-22 10:45:00,80.52,80.64,80.44,80.51,76905.0,63.0017,63.0956,62.9391,62.9939,76905.0
2016-04-22 10:50:00,80.51,80.66,80.51,80.58,51646.0,62.9939,63.1112,62.9939,63.0487,51646.0
2016-04-22 10:55:00,80.58,80.58,80.45,80.47,64381.0,63.0487,63.0487,62.9469,62.9626,64381.0
2016-04-22 11:00:00,80.48,80.53,80.44,80.47,64659.0,62.9704,63.0095,62.9391,62.9626,64659.0
2016-04-22 11:05:00,80.46,80.49,80.37,80.42,83691.0,62.9548,62.9782,62.8843,62.9235,83691.0
2016-04-22 11:10:00,80.42,80.45,80.28,80.28,105903.0,62.9235,62.9469,62.8139,62.8139,105903.0
2016-04-22 11:15:00,80.28,80.42,80.24,80.42,61942.0,62.8139,62.9235,62.7826,62.9235,61942.0
2016-04-22 11:20:00,80.41,80.5,80.39,80.47,37179.0,62.9156,62.9861,62.9,62.9626,37179.0
2016-04-22 11:25:00,80.48,80.54,80.45,80.53,49237.0,62.9704,63.0174,62.9469,63.0095,49237.0
2016-04-22 11:30:00,80.54,80.71,80.53,80.7,50614.0,63.0174,63.1504,63.0095,63.1425,50614.0
2016-04-22 11:35:00,80.71,80.72,80.67,80.7,65444.0,63.1504,63.1582,63.1191,63.1425,65444.0
2016-04-22 11:40:00,80.7,80.71,80.59,80.64,44186.0,63.1425,63.1504,63.0565,63.0956,44186.0
2016-04-22 11:45:00,80.63,80.65,80.6,80.64,40074.0,63.0878,63.1034,63.0643,63.0956,40074.0
2016-04-22 11:50:00,80.64,80.68,80.62,80.65,60901.0,63.0956,63.1269,63.0799,63.1034,60901.0
2016-04-22 11:55:00,80.65,80.67,80.63,80.65,50160.0,63.1034,63.1191,63.0878,63.1034,50160.0
2016-04-22 12:00:00,80.65,80.7,80.63,80.68,75039.0,63.1034,63.1425,63.0878,63.1269,75039.0
2016-04-22 12:05:00,80.67,80.7,80.65,80.69,41442.0,63.1191,63.1425,63.1034,63.1347,41442.0
2016-04-22 12:10:00,80.7,80.72,80.69,80.7,18678.0,63.1425,63.1582,63.1347,63.1425,18678.0
2016-04-22 12:15:00,80.69,80.69,80.64,80.68,62854.0,63.1347,63.1347,63.0956,63.1269,62854.0
2016-04-22 12:20:00,80.67,80.68,80.59,80.63,68213.0,63.1191,63.1269,63.0565,63.0878,68213.0
2016-04-22 12:25:00,80.62,80.63,80.56,80.56,57347.0,63.0799,63.0878,63.033,63.033,57347.0
2016-04-22 12:30:00,80.56,80.61,80.51,80.58,40484.0,63.033,63.0721,62.9939,63.0487,40484.0
2016-04-22 12:35:00,80.59,80.62,80.55,80.59,31616.0,63.0565,63.0799,63.0252,63.0565,31616.0
2016-04-22 12:40:00,80.59,80.6,80.53,80.57,29049.0,63.0565,63.0643,63.0095,63.0408,29049.0
2016-04-22 12:45:00,80.57,80.57,80.5,80.51,34149.0,63.0408,63.0408,62.9861,62.9939,34149.0
2016-04-22 12:50:00,80.51,80.56,80.5,80.56,40676.0,62.9939,63.033,62.9861,63.033,40676.0
2016-04-22 12:55:00,80.56,80.68,80.56,80.67,75368.0,63.033,63.1269,63.033,63.1191,75368.0
2016-04-22 13:00:00,80.67,80.75,80.67,80.7,32886.0,63.1191,63.1817,63.1191,63.1425,32886.0
2016-04-22 13:05:00,80.69,80.72,80.67,80.7,30378.0,63.1347,63.1582,63.1191,63.1425,30378.0
2016-04-22 13:10:00,80.7,80.74,80.66,80.68,58609.0,63.1425,63.1738,63.1112,63.1269,58609.0
2016-04-22 13:15:00,80.68,80.68,80.62,80.63,46230.0,63.1269,63.1269,63.0799,63.0878,46230.0
2016-04-22 13:20:00,80.62,80.65,80.57,80.59,51926.0,63.0799,63.1034,63.0408,63.0565,51926.0
2016-04-22 13:25:00,80.6,80.66,80.58,80.59,30589.0,63.0643,63.1112,63.0487,63.0565,30589.0
2016-04-22 13:30:00,80.6,80.66,80.59,80.65,23044.0,63.0643,63.1112,63.0565,63.1034,23044.0
2016-04-22 13:35:00,80.64,80.73,80.6,80.71,61862.0,63.0956,63.166,63.0643,63.1504,61862.0
2016-04-22 13:40:00,80.71,80.76,80.68,80.74,162755.0,63.1504,63.1895,63.1269,63.1738,162755.0
2016-04-22 13:45:00,80.74,80.76,80.68,80.76,156910.0,63.1738,63.1895,63.1269,63.1895,156910.0
2016-04-22 13:50:00,80.77,80.82,80.71,80.71,41650.0,63.1973,63.2364,63.1504,63.1504,41650.0
2016-04-22 13:55:00,80.72,80.73,80.65,80.7,31994.0,63.1582,63.166,63.1034,63.1425,31994.0
2016-04-22 14:00:00,80.7,80.72,80.66,80.7,78226.0,63.1425,63.1582,63.1112,63.1425,78226.0
2016-04-22 14:05:00,80.71,80.77,80.69,80.76,60125.0,63.1504,63.1973,63.1347,63.1895,60125.0
2016-04-22 14:10:00,80.76,80.76,80.69,80.69,39072.0,63.1895,63.1895,63.1347,63.1347,39072.0
2016-04-22 14:15:00,80.7,80.74,80.68,80.7,121409.0,63.1425,63.1738,63.1269,63.1425,121409.0
2016-04-22 14:20:00,80.7,80.78,80.68,80.75,62505.0,63.1425,63.2051,63.1269,63.1817,62505.0
2016-04-22 14:25:00,80.74,80.76,80.71,80.76,56234.0,63.1738,63.1895,63.1504,63.1895,56234.0
2016-04-22 14:30:00,80.76,80.76,80.66,80.66,44707.0,63.1895,63.1895,63.1112,63.1112,44707.0
2016-04-22 14:35:00,80.66,80.75,80.66,80.74,45935.0,63.1112,63.1817,63.1112,63.1738,45935.0
2016-04-22 14:40:00,80.73,80.8,80.72,80.76,66845.0,63.166,63.2208,63.1582,63.1895,66845.0
2016-04-22 14:45:00,80.76,80.76,80.71,80.72,89429.0,63.1895,63.1895,63.1504,63.1582,89429.0
2016-04-22 14:50:00,80.72,80.73,80.69,80.71,47624.0,63.1582,63.166,63.1347,63.1504,47624.0
2016-04-22 14:55:00,80.71,80.75,80.67,80.74,102285.0,63.1504,63.1817,63.1191,63.1738,102285.0
2016-04-22 15:00:00,80.75,80.76,80.68,80.7,59278.0,63.1817,63.1895,63.1269,63.1425,59278.0
2016-04-22 15:05:00,80.7,80.75,80.69,80.74,66210.0,63.1425,63.1817,63.1347,63.1738,66210.0
2016-04-22 15:10:00,80.75,80.81,80.74,80.76,94064.0,63.1817,63.2286,63.1738,63.1895,94064.0
2016-04-22 15:15:00,80.77,80.79,80.7,80.71,50381.0,63.1973,63.213,63.1425,63.1504,50381.0
2016-04-22 15:20:00,80.71,80.76,80.7,80.75,60829.0,63.1504,63.1895,63.1425,63.1817,60829.0
2016-04-22 15:25:00,80.75,80.86,80.74,80.84,76594.0,63.1817,63.2677,63.1738,63.2521,76594.0
2016-04-22 15:30:00,80.84,80.85,80.75,80.79,120739.0,63.2521,63.2599,63.1817,63.213,120739.0
2016-04-22 15:35:00,80.79,80.8,80.76,80.79,93407.0,63.213,63.2208,63.1895,63.213,93407.0
2016-04-22 15:40:00,80.78,80.86,80.77,80.81,91064.0,63.2051,63.2677,63.1973,63.2286,91064.0
2016-04-22 15:45:00,80.81,80.94,80.81,80.93,130391.0,63.2286,63.3303,63.2286,63.3225,130391.0
2016-04-22 15:50:00,80.93,80.93,80.84,80.86,162763.0,63.3225,63.3225,63.2521,63.2677,162763.0
2016-04-22 15:55:00,80.87,80.95,80.81,80.94,443948.0,63.2756,63.3382,63.2286,63.3303,443948.0
2016-04-25 09:30:00,80.92,80.92,80.49,80.74,319523.0,63.3147,63.3147,62.9782,63.1738,319523.0
2016-04-25 09:35:00,80.79,80.91,80.42,80.59,136715.0,63.213,63.3069,62.9235,63.0565,136715.0
2016-04-25 09:40:00,80.57,80.81,80.54,80.79,115652.0,63.0408,63.2286,63.0174,63.213,115652.0
2016-04-25 09:45:00,80.8,80.84,80.6,80.71,185832.0,63.2208,63.2521,63.0643,63.1504,185832.0
2016-04-25 09:50:00,80.71,80.79,80.64,80.73,162112.0,63.1504,63.213,63.0956,63.166,162112.0
2016-04-25 09:55:00,80.72,80.76,80.6,80.63,164233.0,63.1582,63.1895,63.0643,63.0878,164233.0
2016-04-25 10:00:00,80.63,80.66,80.54,80.65,126378.0,63.0878,63.1112,63.0174,63.1034,126378.0
2016-04-25 10:05:00,80.66,80.83,80.63,80.81,71333.0,63.1112,63.2443,63.0878,63.2286,71333.0
2016-04-25 10:10:00,80.81,80.94,80.81,80.9,59666.0,63.2286,63.3303,63.2286,63.299,59666.0
2016-04-25 10:15:00,80.91,80.95,80.88,80.93,70737.0,63.3069,63.3382,63.2834,63.3225,70737.0
2016-04-25 10:20:00,80.92,81.09,80.89,81.09,111719.0,63.3147,63.4477,63.2912,63.4477,111719.0
2016-04-25 10:25:00,81.09,81.09,80.92,80.92,46445.0,63.4477,63.4477,63.3147,63.3147,46445.0
2016-04-25 10:30:00,80.92,80.99,80.9,80.99,54693.0,63.3147,63.3694,63.299,63.3694,54693.0
2016-04-25 10:35:00,81.0,81.05,80.99,81.03,70954.0,63.3773,63.4164,63.3694,63.4007,70954.0
2016-04-25 10:40:00,81.03,81.06,80.95,80.99,45766.0,63.4007,63.4242,63.3382,63.3694,45766.0
2016-04-25 10:45:00,81.0,81.12,80.97,81.12,44651.0,63.3773,63.4712,63.3538,63.4712,44651.0
2016-04-25 10:50:00,81.12,81.14,81.09,81.1,58537.0,63.4712,63.4868,63.4477,63.4555,58537.0
2016-04-25 10:55:00,81.11,81.11,81.03,81.06,51594.0,63.4633,63.4633,63.4007,63.4242,51594.0
2016-04-25 11:00:00,81.05,81.1,81.03,81.09,49891.0,63.4164,63.4555,63.4007,63.4477,49891.0
2016-04-25 11:05:00,81.1,81.15,81.05,81.07,68927.0,63.4555,63.4946,63.4164,63.432,68927.0
2016-04-25 11:10:00,81.08,81.18,81.07,81.15,72947.0,63.4399,63.5181,63.432,63.4946,72947.0
2016-04-25 11:15:00,81.15,81.33,81.15,81.28,86817.0,63.4946,63.6355,63.4946,63.5964,86817.0
2016-04-25 11:20:00,81.27,81.28,81.19,81.2,45346.0,63.5885,63.5964,63.5259,63.5338,45346.0
2016-04-25 11:25:00,81.21,81.26,81.19,81.2,60377.0,63.5416,63.5807,63.5259,63.5338,60377.0
2016-04-25 11:30:00,81.21,81.22,81.12,81.12,40987.0,63.5416,63.5494,63.4712,63.4712,40987.0
2016-04-25 11:35:00,81.12,81.19,81.1,81.14,93336.0,63.4712,63.5259,63.4555,63.4868,93336.0
2016-04-25 11:40:00,81.14,81.14,81.1,81.11,54439.0,63.4868,63.4868,63.4555,63.4633,54439.0
2016-04-25 11:45:00,81.1,81.15,81.06,81.08,82963.0,63.4555,63.4946,63.4242,63.4399,82963.0
2016-04-25 11:50:00,81.07,81.08,80.99,81.0,66776.0,63.432,63.4399,63.3694,63.3773,66776.0
2016-04-25 11:55:00,81.0,81.01,80.96,80.97,82336.0,63.3773,63.3851,63.346,63.3538,82336.0
2016-04-25 12:00:00,80.96,80.99,80.94,80.96,53735.0,63.346,63.3694,63.3303,63.346,53735.0
2016-04-25 12:05:00,80.96,80.98,80.9,80.96,70222.0,63.346,63.3616,63.299,63.346,70222.0
2016-04-25 12:10:00,80.97,81.03,80.96,81.0,47847.0,63.3538,63.4007,63.346,63.3773,47847.0
2016-04-25 12:15:00,81.0,81.06,81.0,81.02,58380.0,63.3773,63.4242,63.3773,63.3929,58380.0
2016-04-25 12:20:00,81.02,81.08,81.0,81.03,52542.0,63.3929,63.4399,63.3773,63.4007,52542.0
2016-04-25 12:25:00,81.03,81.04,80.99,80.99,35198.0,63.4007,63.4086,63.3694,63.3694,35198.0
2016-04-25 12:30:00,81.0,81.0,80.89,80.92,52917.0,63.3773,63.3773,63.2912,63.3147,52917.0
2016-04-25 12:35:00,80.92,81.02,80.9,80.9,32896.0,63.3147,63.3929,63.299,63.299,32896.0
2016-04-25 12:40:00,80.9,80.99,80.9,80.95,49987.0,63.299,63.3694,63.299,63.3382,49987.0
2016-04-25 12:45:00,80.96,81.04,80.89,81.02,37128.0,63.346,63.4086,63.2912,63.3929,37128.0
2016-04-25 12:50:00,81.02,81.23,81.02,81.22,47232.0,63.3929,63.5572,63.3929,63.5494,47232.0
2016-04-25 12:55:00,81.21,81.27,81.18,81.26,49804.0,63.5416,63.5885,63.5181,63.5807,49804.0
2016-04-25 13:00:00,81.26,81.34,81.25,81.29,29363.0,63.5807,63.6433,63.5729,63.6042,29363.0
2016-04-25 13:05:00,81.29,81.38,81.28,81.36,35062.0,63.6042,63.6746,63.5964,63.6589,35062.0
2016-04-25 13:10:00,81.35,81.4,81.33,81.38,53681.0,63.6511,63.6902,63.6355,63.6746,53681.0
2016-04-25 13:15:00,81.38,81.43,81.38,81.43,36173.0,63.6746,63.7137,63.6746,63.7137,36173.0
2016-04-25 13:20:00,81.43,81.45,81.39,81.4,57715.0,63.7137,63.7294,63.6824,63.6902,57715.0
2016-04-25 13:25:00,81.4,81.48,81.4,81.45,59239.0,63.6902,63.7528,63.6902,63.7294,59239.0
2016-04-25 13:30:00,81.45,81.45,81.33,81.34,39794.0,63.7294,63.7294,63.6355,63.6433,39794.0
2016-04-25 13:35:00,81.34,81.34,81.21,81.21,59921.0,63.6433,63.6433,63.5416,63.5416,59921.0
2016-04-25 13:40:00,81.21,81.23,81.15,81.17,87821.0,63.5416,63.5572,63.4946,63.5103,87821.0
2016-04-25 13:45:00,81.16,81.19,81.08,81.11,57071.0,63.5025,63.5259,63.4399,63.4633,57071.0
2016-04-25 13:50:00,81.11,81.13,81.02,81.08,121763.0,63.4633,63.479,63.3929,63.4399,121763.0
2016-04-25 13:55:00,81.08,81.11,81.03,81.08,54131.0,63.4399,63.4633,63.4007,63.4399,54131.0
2016-04-25 14:00:00,81.07,81.14,81.07,81.09,40310.0,63.432,63.4868,63.432,63.4477,40310.0
2016-04-25 14:05:00,81.08,81.08,80.95,81.0,64067.0,63.4399,63.4399,63.3382,63.3773,64067.0
2016-04-25 14:10:00,80.99,81.0,80.87,80.88,60430.0,63.3694,63.3773,63.2756,63.2834,60430.0
2016-04-25 14:15:00,80.88,80.96,80.86,80.94,58528.0,63.2834,63.346,63.2677,63.3303,58528.0
2016-04-25 14:20:00,80.95,81.0,80.94,80.98,52217.0,63.3382,63.3773,63.3303,63.3616,52217.0
2016-04-25 14:25:00,80.98,81.04,80.96,81.02,43001.0,63.3616,63.4086,63.346,63.3929,43001.0
2016-04-25 14:30:00,81.03,81.08,80.99,81.05,51926.0,63.4007,63.4399,63.3694,63.4164,51926.0
2016-04-25 14:35:00,81.04,81.19,81.02,81.16,63211.0,63.4086,63.5259,63.3929,63.5025,63211.0
2016-04-25 14:40:00,81.16,81.17,81.08,81.15,53992.0,63.5025,63.5103,63.4399,63.4946,53992.0
2016-04-25 14:45:00,81.16,81.25,81.15,81.22,75718.0,63.5025,63.5729,63.4946,63.5494,75718.0
2016-04-25 14:50:00,81.21,81.21,81.1,81.14,68397.0,63.5416,63.5416,63.4555,63.4868,68397.0
2016-04-25 14:55:00,81.13,81.23,81.13,81.21,70106.0,63.479,63.5572,63.479,63.5416,70106.0
2016-04-25 15:00:00,81.21,81.22,81.08,81.08,129809.0,63.5416,63.5494,63.4399,63.4399,129809.0
2016-04-25 15:05:00,81.09,81.1,81.0,81.0,54903.0,63.4477,63.4555,63.3773,63.3773,54903.0
2016-04-25 15:10:00,81.0,81.08,80.97,81.05,111279.0,63.3773,63.4399,63.3538,63.4164,111279.0
2016-04-25 15:15:00,81.05,81.12,81.03,81.12,111775.0,63.4164,63.4712,63.4007,63.4712,111775.0
2016-04-25 15:20:00,81.12,81.17,81.1,81.17,71559.0,63.4712,63.5103,63.4555,63.5103,71559.0
2016-04-25 15:25:00,81.17,81.23,81.13,81.17,143336.0,63.5103,63.5572,63.479,63.5103,143336.0
2016-04-25 15:30:00,81.16,81.19,81.12,81.19,97183.0,63.5025,63.5259,63.4712,63.5259,97183.0
2016-04-25 15:35:00,81.19,81.3,81.17,81.28,148409.0,63.5259,63.612,63.5103,63.5964,148409.0
2016-04-25 15:40:00,81.28,81.35,81.27,81.3,166675.0,63.5964,63.6511,63.5885,63.612,166675.0
2016-04-25 15:45:00,81.3,81.37,81.3,81.31,165682.0,63.612,63.6668,63.612,63.6198,165682.0
2016-04-25 15:50:00,81.31,81.32,81.19,81.22,178917.0,63.6198,63.6277,63.5259,63.5494,178917.0
2016-04-25 15:55:00,81.22,81.39,81.22,81.38,376439.0,63.5494,63.6824,63.5494,63.6746,376439.0
2016-04-26 09:30:00,81.5,81.5,81.01,81.34,274837.0,63.7685,63.7685,63.3851,63.6433,274837.0
2016-04-26 09:35:00,81.31,81.4,80.51,81.03,388454.0,63.6198,63.6902,62.9939,63.4007,388454.0
2016-04-26 09:40:00,81.04,81.24,80.61,80.8,283188.0,63.4086,63.5651,63.0721,63.2208,283188.0
2016-04-26 09:45:00,80.8,80.86,80.59,80.64,159728.0,63.2208,63.2677,63.0565,63.0956,159728.0
2016-04-26 09:50:00,80.64,81.19,80.62,81.06,333752.0,63.0956,63.5259,63.0799,63.4242,333752.0
2016-04-26 09:55:00,81.06,81.14,80.87,80.94,68254.0,63.4242,63.4868,63.2756,63.3303,68254.0
2016-04-26 10:00:00,80.92,80.96,80.78,80.91,135946.0,63.3147,63.346,63.2051,63.3069,135946.0
2016-04-26 10:05:00,80.91,80.98,80.68,80.68,145873.0,63.3069,63.3616,63.1269,63.1269,145873.0
2016-04-26 10:10:00,80.67,80.74,80.38,80.38,217033.0,63.1191,63.1738,62.8922,62.8922,217033.0
2016-04-26 10:15:00,80.36,80.53,80.36,80.48,108700.0,62.8765,63.0095,62.8765,62.9704,108700.0
2016-04-26 10:20:00,80.48,80.5,80.37,80.44,90513.0,62.9704,62.9861,62.8843,62.9391,90513.0
2016-04-26 10:25:00,80.44,80.55,80.33,80.51,129816.0,62.9391,63.0252,62.853,62.9939,129816.0
2016-04-26 10:30:00,80.52,80.75,80.51,80.57,123116.0,63.0017,63.1817,62.9939,63.0408,123116.0
2016-04-26 10:35:00,80.57,80.79,80.56,80.77,67604.0,63.0408,63.213,63.033,63.1973,67604.0
2016-04-26 10:40:00,80.76,80.79,80.63,80.7,91436.0,63.1895,63.213,63.0878,63.1425,91436.0
2016-04-26 10:45:00,80.69,80.79,80.65,80.77,81553.0,63.1347,63.213,63.1034,63.1973,81553.0
2016-04-26 10:50:00,80.77,80.78,80.56,80.57,302013.0,63.1973,63.2051,63.033,63.0408,302013.0
2016-04-26 10:55:00,80.57,80.57,80.39,80.44,202295.0,63.0408,63.0408,62.9,62.9391,202295.0
2016-04-26 11:00:00,80.44,80.44,80.27,80.29,134046.0,62.9391,62.9391,62.8061,62.8217,134046.0
2016-04-26 11:05:00,80.29,80.3,80.11,80.14,117207.0,62.8217,62.8296,62.6809,62.7044,117207.0
2016-04-26 11:10:00,80.14,80.17,80.04,80.05,96110.0,62.7044,62.7279,62.6261,62.634,96110.0
2016-04-26 11:15:00,80.06,80.19,80.0,80.14,141676.0,62.6418,62.7435,62.5948,62.7044,141676.0
2016-04-26 11:20:00,80.14,80.23,80.04,80.06,85831.0,62.7044,62.7748,62.6261,62.6418,85831.0
2016-04-26 11:25:00,80.06,80.31,80.02,80.27,104221.0,62.6418,62.8374,62.6105,62.8061,104221.0
2016-04-26 11:30:00,80.28,80.41,80.27,80.37,99285.0,62.8139,62.9156,62.8061,62.8843,99285.0
2016-04-26 11:35:00,80.35,80.4,80.13,80.16,260806.0,62.8687,62.9078,62.6966,62.72,260806.0
2016-04-26 11:40:00,80.17,80.24,79.95,79.97,213908.0,62.7279,62.7826,62.5557,62.5714,213908.0
2016-04-26 11:45:00,79.97,80.04,79.88,80.01,160325.0,62.5714,62.6261,62.5009,62.6027,160325.0
2016-04-26 11:50:00,80.01,80.2,80.01,80.16,74663.0,62.6027,62.7513,62.6027,62.72,74663.0
2016-04-26 11:55:00,80.18,80.19,80.02,80.07,60860.0,62.7357,62.7435,62.6105,62.6496,60860.0
2016-04-26 12:00:00,80.07,80.11,80.04,80.04,56615.0,62.6496,62.6809,62.6261,62.6261,56615.0
2016-04-26 12:05:00,80.04,80.09,80.01,80.01,97140.0,62.6261,62.6653,62.6027,62.6027,97140.0
2016-04-26 12:10:00,80.02,80.05,79.93,79.93,110468.0,62.6105,62.634,62.5401,62.5401,110468.0
2016-04-26 12:15:00,79.93,79.93,79.85,79.88,60372.0,62.5401,62.5401,62.4775,62.5009,60372.0
2016-04-26 12:20:00,79.88,79.9,79.8,79.85,89665.0,62.5009,62.5166,62.4384,62.4775,89665.0
2016-04-26 12:25:00,79.84,79.84,79.71,79.73,103055.0,62.4696,62.4696,62.3679,62.3836,103055.0
2016-04-26 12:30:00,79.73,79.82,79.73,79.77,72880.0,62.3836,62.454,62.3836,62.4149,72880.0
2016-04-26 12:35:00,79.77,79.81,79.74,79.75,73722.0,62.4149,62.4462,62.3914,62.3992,73722.0
2016-04-26 12:40:00,79.75,79.77,79.61,79.62,87700.0,62.3992,62.4149,62.2897,62.2975,87700.0
2016-04-26 12:45:00,79.63,79.67,79.54,79.57,105528.0,62.3053,62.3366,62.2349,62.2584,105528.0
2016-04-26 12:50:00,79.58,79.66,79.57,79.66,82583.0,62.2662,62.3288,62.2584,62.3288,82583.0
2016-04-26 12:55:00,79.66,79.67,79.6,79.63,81990.0,62.3288,62.3366,62.2819,62.3053,81990.0
2016-04-26 13:00:00,79.62,79.66,79.54,79.57,120017.0,62.2975,62.3288,62.2349,62.2584,120017.0
2016-04-26 13:05:00,79.57,79.6,79.5,79.51,98146.0,62.2584,62.2819,62.2036,62.2114,98146.0
2016-04-26 13:10:00,79.52,79.56,79.49,79.5,97500.0,62.2193,62.2506,62.1958,62.2036,97500.0
2016-04-26 13:15:00,79.51,79.53,79.45,79.5,82417.0,62.2114,62.2271,62.1645,62.2036,82417.0
2016-04-26 13:20:00,79.5,79.52,79.39,79.41,118844.0,62.2036,62.2193,62.1176,62.1332,118844.0
2016-04-26 13:25:00,79.41,79.42,79.34,79.36,80434.0,62.1332,62.141,62.0784,62.0941,80434.0
2016-04-26 13:30:00,79.35,79.38,79.35,79.37,143627.0,62.0863,62.1097,62.0863,62.1019,143627.0
2016-04-26 13:35:00,79.37,79.45,79.36,79.41,136808.0,62.1019,62.1645,62.0941,62.1332,136808.0
2016-04-26 13:40:00,79.42,79.42,79.26,79.27,229709.0,62.141,62.141,62.0158,62.0237,229709.0
2016-04-26 13:45:00,79.27,79.31,79.26,79.3,152343.0,62.0237,62.055,62.0158,62.0471,152343.0
2016-04-26 13:50:00,79.3,79.32,79.27,79.28,107936.0,62.0471,62.0628,62.0237,62.0315,107936.0
2016-04-26 13:55:00,79.27,79.29,79.21,79.22,144906.0,62.0237,62.0393,61.9767,61.9845,144906.0
2016-04-26 14:00:00,79.23,79.37,79.22,79.33,133344.0,61.9924,62.1019,61.9845,62.0706,133344.0
2016-04-26 14:05:00,79.33,79.37,79.28,79.29,123967.0,62.0706,62.1019,62.0315,62.0393,123967.0
2016-04-26 14:10:00,79.3,79.36,79.28,79.36,122514.0,62.0471,62.0941,62.0315,62.0941,122514.0
2016-04-26 14:15:00,79.36,79.61,79.35,79.57,161078.0,62.0941,62.2897,62.0863,62.2584,161078.0
2016-04-26 14:20:00,79.56,79.59,79.44,79.47,90975.0,62.2506,62.274,62.1567,62.1801,90975.0
2016-04-26 14:25:00,79.46,79.59,79.46,79.55,106582.0,62.1723,62.274,62.1723,62.2427,106582.0
2016-04-26 14:30:00,79.55,79.57,79.5,79.54,121555.0,62.2427,62.2584,62.2036,62.2349,121555.0
2016-04-26 14:35:00,79.53,79.55,79.5,79.52,97074.0,62.2271,62.2427,62.2036,62.2193,97074.0
2016-04-26 14:40:00,79.52,79.54,79.4,79.5,193184.0,62.2193,62.2349,62.1254,62.2036,193184.0
2016-04-26 14:45:00,79.5,79.68,79.49,79.68,131750.0,62.2036,62.3445,62.1958,62.3445,131750.0
2016-04-26 14:50:00,79.68,79.68,79.6,79.66,89298.0,62.3445,62.3445,62.2819,62.3288,89298.0
2016-04-26 14:55:00,79.65,79.7,79.63,79.66,121781.0,62.321,62.3601,62.3053,62.3288,121781.0
2016-04-26 15:00:00,79.65,79.68,79.61,79.66,112899.0,62.321,62.3445,62.2897,62.3288,112899.0
2016-04-26 15:05:00,79.66,79.71,79.63,79.65,105457.0,62.3288,62.3679,62.3053,62.321,105457.0
2016-04-26 15:10:00,79.65,79.71,79.61,79.61,96951.0,62.321,62.3679,62.2897,62.2897,96951.0
2016-04-26 15:15:00,79.61,79.62,79.49,79.51,119835.0,62.2897,62.2975,62.1958,62.2114,119835.0
2016-04-26 15:20:00,79.51,79.57,79.46,79.57,223330.0,62.2114,62.2584,62.1723,62.2584,223330.0
2016-04-26 15:25:00,79.57,79.57,79.46,79.47,130635.0,62.2584,62.2584,62.1723,62.1801,130635.0
2016-04-26 15:30:00,79.47,79.58,79.46,79.47,173019.0,62.1801,62.2662,62.1723,62.1801,173019.0
2016-04-26 15:35:00,79.47,79.49,79.4,79.4,191479.0,62.1801,62.1958,62.1254,62.1254,191479.0
2016-04-26 15:40:00,79.41,79.58,79.38,79.52,210637.0,62.1332,62.2662,62.1097,62.2193,210637.0
2016-04-26 15:45:00,79.52,79.62,79.51,79.55,225717.0,62.2193,62.2975,62.2114,62.2427,225717.0
2016-04-26 15:50:00,79.55,79.57,79.51,79.54,257190.0,62.2427,62.2584,62.2114,62.2349,257190.0
2016-04-26 15:55:00,79.53,79.6,79.43,79.53,592916.0,62.2271,62.2819,62.1488,62.2271,592916.0
2016-04-27 09:30:00,79.47,80.09,79.47,79.99,353567.0,62.1801,62.6653,62.1801,62.587,353567.0
2016-04-27 09:35:00,79.97,80.01,79.55,79.6,120146.0,62.5714,62.6027,62.2427,62.2819,120146.0
2016-04-27 09:40:00,79.63,79.63,79.28,79.38,147920.0,62.3053,62.3053,62.0315,62.1097,147920.0
2016-04-27 09:45:00,79.38,79.82,79.35,79.72,163967.0,62.1097,62.454,62.0863,62.3758,163967.0
2016-04-27 09:50:00,79.73,79.74,79.56,79.58,125939.0,62.3836,62.3914,62.2506,62.2662,125939.0
2016-04-27 09:55:00,79.58,79.73,79.56,79.63,169458.0,62.2662,62.3836,62.2506,62.3053,169458.0
2016-04-27 10:00:00,79.64,79.82,79.64,79.73,135015.0,62.3132,62.454,62.3132,62.3836,135015.0
2016-04-27 10:05:00,79.72,79.73,79.56,79.62,89766.0,62.3758,62.3836,62.2506,62.2975,89766.0
2016-04-27 10:10:00,79.61,79.73,79.58,79.69,58794.0,62.2897,62.3836,62.2662,62.3523,58794.0
2016-04-27 10:15:00,79.69,79.8,79.67,79.67,82406.0,62.3523,62.4384,62.3366,62.3366,82406.0
2016-04-27 10:20:00,79.67,79.72,79.61,79.72,97793.0,62.3366,62.3758,62.2897,62.3758,97793.0
2016-04-27 10:25:00,79.72,79.8,79.67,79.79,44132.0,62.3758,62.4384,62.3366,62.4305,44132.0
2016-04-27 10:30:00,79.78,79.78,79.57,79.58,85475.0,62.4227,62.4227,62.2584,62.2662,85475.0
2016-04-27 10:35:00,79.58,79.6,79.49,79.5,65924.0,62.2662,62.2819,62.1958,62.2036,65924.0
2016-04-27 10:40:00,79.5,79.71,79.49,79.62,95158.0,62.2036,62.3679,62.1958,62.2975,95158.0
2016-04-27 10:45:00,79.6,79.68,79.58,79.65,62912.0,62.2819,62.3445,62.2662,62.321,62912.0
2016-04-27 10:50:00,79.64,79.64,79.54,79.55,45520.0,62.3132,62.3132,62.2349,62.2427,45520.0
2016-04-27 10:55:00,79.55,79.6,79.51,79.58,68130.0,62.2427,62.2819,62.2114,62.2662,68130.0
2016-04-27 11:00:00,79.58,79.59,79.51,79.56,46020.0,62.2662,62.274,62.2114,62.2506,46020.0
2016-04-27 11:05:00,79.56,79.57,79.51,79.51,60644.0,62.2506,62.2584,62.2114,62.2114,60644.0
2016-04-27 11:10:00,79.51,79.65,79.51,79.6,56541.0,62.2114,62.321,62.2114,62.2819,56541.0
2016-04-27 11:15:00,79.6,79.67,79.59,79.65,70739.0,62.2819,62.3366,62.274,62.321,70739.0
2016-04-27 11:20:00,79.64,79.69,79.61,79.63,110467.0,62.3132,62.3523,62.2897,62.3053,110467.0
2016-04-27 11:25:00,79.63,79.65,79.62,79.65,34997.0,62.3053,62.321,62.2975,62.321,34997.0
2016-04-27 11:30:00,79.64,79.8,79.63,79.8,72397.0,62.3132,62.4384,62.3053,62.4384,72397.0
2016-04-27 11:35:00,79.8,79.92,79.8,79.82,83300.0,62.4384,62.5322,62.4384,62.454,83300.0
2016-04-27 11:40:00,79.82,79.86,79.75,79.82,45843.0,62.454,62.4853,62.3992,62.454,45843.0
2016-04-27 11:45:00,79.84,79.9,79.81,79.89,60079.0,62.4696,62.5166,62.4462,62.5088,60079.0
2016-04-27 11:50:00,79.88,79.97,79.88,79.89,86476.0,62.5009,62.5714,62.5009,62.5088,86476.0
2016-04-27 11:55:00,79.9,79.98,79.89,79.96,66068.0,62.5166,62.5792,62.5088,62.5635,66068.0
2016-04-27 12:00:00,79.97,80.01,79.93,79.95,65956.0,62.5714,62.6027,62.5401,62.5557,65956.0
2016-04-27 12:05:00,79.94,79.98,79.9,79.97,53595.0,62.5479,62.5792,62.5166,62.5714,53595.0
2016-04-27 12:10:00,79.97,79.99,79.87,79.88,79026.0,62.5714,62.587,62.4931,62.5009,79026.0
2016-04-27 12:15:00,79.88,79.89,79.81,79.84,71350.0,62.5009,62.5088,62.4462,62.4696,71350.0
2016-04-27 12:20:00,79.85,79.86,79.8,79.84,39375.0,62.4775,62.4853,62.4384,62.4696,39375.0
2016-04-27 12:25:00,79.84,79.86,79.8,79.84,28567.0,62.4696,62.4853,62.4384,62.4696,28567.0
2016-04-27 12:30:00,79.85,79.85,79.76,79.77,53591.0,62.4775,62.4775,62.4071,62.4149,53591.0
2016-04-27 12:35:00,79.76,79.77,79.71,79.73,46190.0,62.4071,62.4149,62.3679,62.3836,46190.0
2016-04-27 12:40:00,79.73,79.73,79.66,79.69,41706.0,62.3836,62.3836,62.3288,62.3523,41706.0
2016-04-27 12:45:00,79.7,79.74,79.68,79.69,27196.0,62.3601,62.3914,62.3445,62.3523,27196.0
2016-04-27 12:50:00,79.69,79.7,79.6,79.6,38970.0,62.3523,62.3601,62.2819,62.2819,38970.0
2016-04-27 12:55:00,79.61,79.7,79.6,79.7,38741.0,62.2897,62.3601,62.2819,62.3601,38741.0
2016-04-27 13:00:00,79.69,79.72,79.56,79.56,64098.0,62.3523,62.3758,62.2506,62.2506,64098.0
2016-04-27 13:05:00,79.55,79.6,79.51,79.6,34986.0,62.2427,62.2819,62.2114,62.2819,34986.0
2016-04-27 13:10:00,79.6,79.6,79.51,79.52,50308.0,62.2819,62.2819,62.2114,62.2193,50308.0
2016-04-27 13:15:00,79.52,79.56,79.48,79.49,68457.0,62.2193,62.2506,62.188,62.1958,68457.0
2016-04-27 13:20:00,79.5,79.5,79.41,79.42,66567.0,62.2036,62.2036,62.1332,62.141,66567.0
2016-04-27 13:25:00,79.43,79.5,79.4,79.41,67602.0,62.1488,62.2036,62.1254,62.1332,67602.0
2016-04-27 13:30:00,79.41,79.51,79.41,79.51,65669.0,62.1332,62.2114,62.1332,62.2114,65669.0
2016-04-27 13:35:00,79.5,79.51,79.43,79.44,61197.0,62.2036,62.2114,62.1488,62.1567,61197.0
2016-04-27 13:40:00,79.44,79.5,79.44,79.46,61744.0,62.1567,62.2036,62.1567,62.1723,61744.0
2016-04-27 13:45:00,79.45,79.5,79.38,79.42,62192.0,62.1645,62.2036,62.1097,62.141,62192.0
2016-04-27 13:50:00,79.41,79.49,79.37,79.37,91888.0,62.1332,62.1958,62.1019,62.1019,91888.0
2016-04-27 13:55:00,79.38,79.38,79.24,79.25,90916.0,62.1097,62.1097,62.0002,62.008,90916.0
2016-04-27 14:00:00,79.26,79.31,79.1,79.21,113253.0,62.0158,62.055,61.8906,61.9767,113253.0
2016-04-27 14:05:00,79.22,79.47,79.21,79.46,99422.0,61.9845,62.1801,61.9767,62.1723,99422.0
2016-04-27 14:10:00,79.47,79.53,79.36,79.4,69518.0,62.1801,62.2271,62.0941,62.1254,69518.0
2016-04-27 14:15:00,79.41,79.76,79.4,79.72,147958.0,62.1332,62.4071,62.1254,62.3758,147958.0
2016-04-27 14:20:00,79.72,79.89,79.68,79.87,79376.0,62.3758,62.5088,62.3445,62.4931,79376.0
2016-04-27 14:25:00,79.86,79.89,79.81,79.85,51738.0,62.4853,62.5088,62.4462,62.4775,51738.0
2016-04-27 14:30:00,79.87,79.89,79.69,79.69,60075.0,62.4931,62.5088,62.3523,62.3523,60075.0
2016-04-27 14:35:00,79.7,79.73,79.66,79.67,67637.0,62.3601,62.3836,62.3288,62.3366,67637.0
2016-04-27 14:40:00,79.68,79.82,79.67,79.79,51920.0,62.3445,62.454,62.3366,62.4305,51920.0
2016-04-27 14:45:00,79.79,79.86,79.75,79.81,55457.0,62.4305,62.4853,62.3992,62.4462,55457.0
2016-04-27 14:50:00,79.81,79.87,79.76,79.85,71937.0,62.4462,62.4931,62.4071,62.4775,71937.0
2016-04-27 14:55:00,79.84,79.86,79.76,79.76,51691.0,62.4696,62.4853,62.4071,62.4071,51691.0
2016-04-27 15:00:00,79.76,79.83,79.71,79.79,133500.0,62.4071,62.4618,62.3679,62.4305,133500.0
2016-04-27 15:05:00,79.8,79.85,79.77,79.8,76967.0,62.4384,62.4775,62.4149,62.4384,76967.0
2016-04-27 15:10:00,79.79,79.89,79.76,79.87,81200.0,62.4305,62.5088,62.4071,62.4931,81200.0
2016-04-27 15:15:00,79.86,80.08,79.85,80.08,97692.0,62.4853,62.6574,62.4775,62.6574,97692.0
2016-04-27 15:20:00,80.07,80.11,80.0,80.11,81998.0,62.6496,62.6809,62.5948,62.6809,81998.0
2016-04-27 15:25:00,80.11,80.12,80.02,80.11,118642.0,62.6809,62.6887,62.6105,62.6809,118642.0
2016-04-27 15:30:00,80.12,80.14,80.08,80.09,82832.0,62.6887,62.7044,62.6574,62.6653,82832.0
2016-04-27 15:35:00,80.09,80.13,80.07,80.1,84070.0,62.6653,62.6966,62.6496,62.6731,84070.0
2016-04-27 15:40:00,80.11,80.11,80.02,80.08,65163.0,62.6809,62.6809,62.6105,62.6574,65163.0
2016-04-27 15:45:00,80.08,80.15,79.97,79.98,147347.0,62.6574,62.7122,62.5714,62.5792,147347.0
2016-04-27 15:50:00,79.98,80.0,79.94,79.96,125473.0,62.5792,62.5948,62.5479,62.5635,125473.0
2016-04-27 15:55:00,79.96,79.96,79.84,79.93,280652.0,62.5635,62.5635,62.4696,62.5401,280652.0
2016-04-28 09:30:00,79.48,80.0,79.47,79.97,225086.0,62.188,62.5948,62.1801,62.5714,225086.0
2016-04-28 09:35:00,79.93,79.99,79.85,79.87,124455.0,62.5401,62.587,62.4775,62.4931,124455.0
2016-04-28 09:40:00,79.87,79.97,79.76,79.89,93603.0,62.4931,62.5714,62.4071,62.5088,93603.0
2016-04-28 09:45:00,79.88,79.95,79.71,79.94,78735.0,62.5009,62.5557,62.3679,62.5479,78735.0
2016-04-28 09:50:00,79.94,79.96,79.79,79.81,97493.0,62.5479,62.5635,62.4305,62.4462,97493.0
2016-04-28 09:55:00,79.82,79.9,79.79,79.84,106386.0,62.454,62.5166,62.4305,62.4696,106386.0
2016-04-28 10:00:00,79.83,79.88,79.75,79.84,116444.0,62.4618,62.5009,62.3992,62.4696,116444.0
2016-04-28 10:05:00,79.84,79.88,79.71,79.72,57646.0,62.4696,62.5009,62.3679,62.3758,57646.0
2016-04-28 10:10:00,79.71,79.77,79.58,79.64,135958.0,62.3679,62.4149,62.2662,62.3132,135958.0
2016-04-28 10:15:00,79.64,79.69,79.57,79.58,92949.0,62.3132,62.3523,62.2584,62.2662,92949.0
2016-04-28 10:20:00,79.58,79.63,79.51,79.52,176003.0,62.2662,62.3053,62.2114,62.2193,176003.0
2016-04-28 10:25:00,79.53,79.63,79.48,79.62,97361.0,62.2271,62.3053,62.188,62.2975,97361.0
2016-04-28 10:30:00,79.62,79.69,79.58,79.59,99935.0,62.2975,62.3523,62.2662,62.274,99935.0
2016-04-28 10:35:00,79.58,79.71,79.58,79.66,48585.0,62.2662,62.3679,62.2662,62.3288,48585.0
2016-04-28 10:40:00,79.65,79.67,79.53,79.61,49594.0,62.321,62.3366,62.2271,62.2897,49594.0
2016-04-28 10:45:00,79.61,79.62,79.54,79.62,101740.0,62.2897,62.2975,62.2349,62.2975,101740.0
2016-04-28 10:50:00,79.61,79.61,79.49,79.51,138550.0,62.2897,62.2897,62.1958,62.2114,138550.0
2016-04-28 10:55:00,79.5,79.52,79.39,79.4,98734.0,62.2036,62.2193,62.1176,62.1254,98734.0
2016-04-28 11:00:00,79.4,79.5,79.39,79.48,89648.0,62.1254,62.2036,62.1176,62.188,89648.0
2016-04-28 11:05:00,79.47,79.57,79.46,79.54,67652.0,62.1801,62.2584,62.1723,62.2349,67652.0
2016-04-28 11:10:00,79.54,79.66,79.52,79.66,48570.0,62.2349,62.3288,62.2193,62.3288,48570.0
2016-04-28 11:15:00,79.66,79.76,79.64,79.73,46234.0,62.3288,62.4071,62.3132,62.3836,46234.0
2016-04-28 11:20:00,79.73,79.83,79.73,79.76,66945.0,62.3836,62.4618,62.3836,62.4071,66945.0
2016-04-28 11:25:00,79.76,79.81,79.72,79.8,52531.0,62.4071,62.4462,62.3758,62.4384,52531.0
2016-04-28 11:30:00,79.8,79.84,79.73,79.83,79675.0,62.4384,62.4696,62.3836,62.4618,79675.0
2016-04-28 11:35:00,79.83,79.86,79.79,79.86,59700.0,62.4618,62.4853,62.4305,62.4853,59700.0
2016-04-28 11:40:00,79.86,79.93,79.84,79.93,50115.0,62.4853,62.5401,62.4696,62.5401,50115.0
2016-04-28 11:45:00,79.93,79.93,79.83,79.83,58312.0,62.5401,62.5401,62.4618,62.4618,58312.0
2016-04-28 11:50:00,79.83,79.88,79.8,79.85,72224.0,62.4618,62.5009,62.4384,62.4775,72224.0
2016-04-28 11:55:00,79.85,79.88,79.75,79.76,45148.0,62.4775,62.5009,62.3992,62.4071,45148.0
2016-04-28 12:00:00,79.77,79.82,79.74,79.75,60473.0,62.4149,62.454,62.3914,62.3992,60473.0
2016-04-28 12:05:00,79.75,79.8,79.72,79.75,88629.0,62.3992,62.4384,62.3758,62.3992,88629.0
2016-04-28 12:10:00,79.76,79.8,79.75,79.77,61226.0,62.4071,62.4384,62.3992,62.4149,61226.0
2016-04-28 12:15:00,79.77,79.86,79.73,79.86,102321.0,62.4149,62.4853,62.3836,62.4853,102321.0
2016-04-28 12:20:00,79.86,79.9,79.78,79.86,57073.0,62.4853,62.5166,62.4227,62.4853,57073.0
2016-04-28 12:25:00,79.87,79.88,79.81,79.88,60494.0,62.4931,62.5009,62.4462,62.5009,60494.0
2016-04-28 12:30:00,79.88,80.02,79.86,80.02,124912.0,62.5009,62.6105,62.4853,62.6105,124912.0
2016-04-28 12:35:00,80.01,80.03,79.94,80.01,59503.0,62.6027,62.6183,62.5479,62.6027,59503.0
2016-04-28 12:40:00,80.02,80.03,79.91,79.98,52751.0,62.6105,62.6183,62.5244,62.5792,52751.0
2016-04-28 12:45:00,79.97,80.05,79.94,80.04,59905.0,62.5714,62.634,62.5479,62.6261,59905.0
2016-04-28 12:50:00,80.05,80.07,80.02,80.06,31742.0,62.634,62.6496,62.6105,62.6418,31742.0
2016-04-28 12:55:00,80.06,80.22,80.05,80.14,138000.0,62.6418,62.767,62.634,62.7044,138000.0
2016-04-28 13:00:00,80.14,80.19,80.1,80.15,141337.0,62.7044,62.7435,62.6731,62.7122,141337.0
2016-04-28 13:05:00,80.15,80.27,80.14,80.16,118076.0,62.7122,62.8061,62.7044,62.72,118076.0
2016-04-28 13:10:00,80.16,80.16,80.04,80.04,61214.0,62.72,62.72,62.6261,62.6261,61214.0
2016-04-28 13:15:00,80.04,80.05,79.94,79.95,63647.0,62.6261,62.634,62.5479,62.5557,63647.0
2016-04-28 13:20:00,79.94,79.96,79.91,79.93,24021.0,62.5479,62.5635,62.5244,62.5401,24021.0
2016-04-28 13:25:00,79.94,80.0,79.94,79.96,63759.0,62.5479,62.5948,62.5479,62.5635,63759.0
2016-04-28 13:30:00,79.96,80.04,79.94,80.03,97260.0,62.5635,62.6261,62.5479,62.6183,97260.0
2016-04-28 13:35:00,80.02,80.06,79.96,80.04,120427.0,62.6105,62.6418,62.5635,62.6261,120427.0
2016-04-28 13:40:00,80.04,80.06,80.0,80.01,47240.0,62.6261,62.6418,62.5948,62.6027,47240.0
2016-04-28 13:45:00,80.0,80.05,80.0,80.04,23968.0,62.5948,62.634,62.5948,62.6261,23968.0
2016-04-28 13:50:00,80.04,80.11,80.03,80.05,34786.0,62.6261,62.6809,62.6183,62.634,34786.0
2016-04-28 13:55:00,80.05,80.07,80.0,80.05,27366.0,62.634,62.6496,62.5948,62.634,27366.0
2016-04-28 14:00:00,80.05,80.06,79.97,80.0,42088.0,62.634,62.6418,62.5714,62.5948,42088.0
2016-04-28 14:05:00,79.99,79.99,79.91,79.94,31575.0,62.587,62.587,62.5244,62.5479,31575.0
2016-04-28 14:10:00,79.95,79.96,79.86,79.9,59258.0,62.5557,62.5635,62.4853,62.5166,59258.0
2016-04-28 14:15:00,79.89,79.92,79.86,79.9,37779.0,62.5088,62.5322,62.4853,62.5166,37779.0
2016-04-28 14:20:00,79.89,79.92,79.85,79.91,36826.0,62.5088,62.5322,62.4775,62.5244,36826.0
2016-04-28 14:25:00,79.92,79.92,79.88,79.9,42694.0,62.5322,62.5322,62.5009,62.5166,42694.0
2016-04-28 14:30:00,79.9,79.92,79.85,79.88,40616.0,62.5166,62.5322,62.4775,62.5009,40616.0
2016-04-28 14:35:00,79.88,79.88,79.78,79.78,43404.0,62.5009,62.5009,62.4227,62.4227,43404.0
2016-04-28 14:40:00,79.79,79.87,79.79,79.85,38339.0,62.4305,62.4931,62.4305,62.4775,38339.0
2016-04-28 14:45:00,79.85,79.86,79.75,79.76,35808.0,62.4775,62.4853,62.3992,62.4071,35808.0
2016-04-28 14:50:00,79.76,79.88,79.75,79.86,57782.0,62.4071,62.5009,62.3992,62.4853,57782.0
2016-04-28 14:55:00,79.86,79.87,79.81,79.85,47623.0,62.4853,62.4931,62.4462,62.4775,47623.0
2016-04-28 15:00:00,79.85,79.85,79.76,79.82,73704.0,62.4775,62.4775,62.4071,62.454,73704.0
2016-04-28 15:05:00,79.83,79.86,79.79,79.8,55468.0,62.4618,62.4853,62.4305,62.4384,55468.0
2016-04-28 15:10:00,79.8,79.85,79.73,79.75,115584.0,62.4384,62.4775,62.3836,62.3992,115584.0
2016-04-28 15:15:00,79.74,79.83,79.69,79.76,127284.0,62.3914,62.4618,62.3523,62.4071,127284.0
2016-04-28 15:20:00,79.76,79.79,79.7,79.72,100241.0,62.4071,62.4305,62.3601,62.3758,100241.0
2016-04-28 15:25:00,79.72,79.73,79.61,79.65,111680.0,62.3758,62.3836,62.2897,62.321,111680.0
2016-04-28 15:30:00,79.65,79.75,79.65,79.73,82305.0,62.321,62.3992,62.321,62.3836,82305.0
2016-04-28 15:35:00,79.73,79.81,79.72,79.76,136573.0,62.3836,62.4462,62.3758,62.4071,136573.0
2016-04-28 15:40:00,79.76,79.89,79.76,79.79,169897.0,62.4071,62.5088,62.4071,62.4305,169897.0
2016-04-28 15:45:00,79.79,79.85,79.72,79.73,160263.0,62.4305,62.4775,62.3758,62.3836,160263.0
2016-04-28 15:50:00,79.72,79.76,79.63,79.7,144439.0,62.3758,62.4071,62.3053,62.3601,144439.0
2016-04-28 15:55:00,79.7,79.84,79.63,79.8,294001.0,62.3601,62.4696,62.3053,62.4384,294001.0
2016-04-29 09:30:00,79.67,79.86,79.63,79.79,199477.0,62.3366,62.4853,62.3053,62.4305,199477.0
2016-04-29 09:35:00,79.79,79.8,79.64,79.71,65327.0,62.4305,62.4384,62.3132,62.3679,65327.0
2016-04-29 09:40:00,79.71,79.78,79.69,79.75,27595.0,62.3679,62.4227,62.3523,62.3992,27595.0
2016-04-29 09:45:00,79.76,79.89,79.73,79.87,63976.0,62.4071,62.5088,62.3836,62.4931,63976.0
2016-04-29 09:50:00,79.88,79.89,79.7,79.7,47874.0,62.5009,62.5088,62.3601,62.3601,47874.0
2016-04-29 09:55:00,79.7,79.86,79.65,79.8,52889.0,62.3601,62.4853,62.321,62.4384,52889.0
2016-04-29 10:00:00,79.82,79.84,79.74,79.81,73473.0,62.454,62.4696,62.3914,62.4462,73473.0
2016-04-29 10:05:00,79.8,79.82,79.73,79.77,97970.0,62.4384,62.454,62.3836,62.4149,97970.0
2016-04-29 10:10:00,79.78,79.79,79.7,79.71,67632.0,62.4227,62.4305,62.3601,62.3679,67632.0
2016-04-29 10:15:00,79.71,79.78,79.69,79.74,69869.0,62.3679,62.4227,62.3523,62.3914,69869.0
2016-04-29 10:20:00,79.75,79.87,79.68,79.86,95301.0,62.3992,62.4931,62.3445,62.4853,95301.0
2016-04-29 10:25:00,79.85,79.85,79.76,79.78,89645.0,62.4775,62.4775,62.4071,62.4227,89645.0
2016-04-29 10:30:00,79.78,79.85,79.75,79.81,113918.0,62.4227,62.4775,62.3992,62.4462,113918.0
2016-04-29 10:35:00,79.81,79.95,79.81,79.88,87893.0,62.4462,62.5557,62.4462,62.5009,87893.0
2016-04-29 10:40:00,79.88,79.88,79.74,79.74,56083.0,62.5009,62.5009,62.3914,62.3914,56083.0
2016-04-29 10:45:00,79.74,79.76,79.68,79.71,66733.0,62.3914,62.4071,62.3445,62.3679,66733.0
2016-04-29 10:50:00,79.71,79.76,79.66,79.69,92831.0,62.3679,62.4071,62.3288,62.3523,92831.0
2016-04-29 10:55:00,79.68,79.78,79.68,79.74,77345.0,62.3445,62.4227,62.3445,62.3914,77345.0
2016-04-29 11:00:00,79.74,79.85,79.74,79.84,76471.0,62.3914,62.4775,62.3914,62.4696,76471.0
2016-04-29 11:05:00,79.84,79.92,79.83,79.89,85673.0,62.4696,62.5322,62.4618,62.5088,85673.0
2016-04-29 11:10:00,79.88,79.95,79.86,79.92,45002.0,62.5009,62.5557,62.4853,62.5322,45002.0
2016-04-29 11:15:00,79.92,79.94,79.84,79.87,98337.0,62.5322,62.5479,62.4696,62.4931,98337.0
2016-04-29 11:20:00,79.86,79.92,79.81,79.83,233440.0,62.4853,62.5322,62.4462,62.4618,233440.0
2016-04-29 11:25:00,79.83,79.93,79.77,79.92,154024.0,62.4618,62.5401,62.4149,62.5322,154024.0
2016-04-29 11:30:00,79.91,79.92,79.87,79.91,63360.0,62.5244,62.5322,62.4931,62.5244,63360.0
2016-04-29 11:35:00,79.9,79.91,79.84,79.86,141028.0,62.5166,62.5244,62.4696,62.4853,141028.0
2016-04-29 11:40:00,79.85,79.9,79.84,79.86,75976.0,62.4775,62.5166,62.4696,62.4853,75976.0
2016-04-29 11:45:00,79.86,79.91,79.82,79.9,73069.0,62.4853,62.5244,62.454,62.5166,73069.0
2016-04-29 11:50:00,79.9,79.98,79.9,79.93,95697.0,62.5166,62.5792,62.5166,62.5401,95697.0
2016-04-29 11:55:00,79.93,79.94,79.9,79.91,60522.0,62.5401,62.5479,62.5166,62.5244,60522.0
2016-04-29 12:00:00,79.9,79.91,79.86,79.88,54114.0,62.5166,62.5244,62.4853,62.5009,54114.0
2016-04-29 12:05:00,79.88,79.9,79.81,79.84,38237.0,62.5009,62.5166,62.4462,62.4696,38237.0
2016-04-29 12:10:00,79.84,79.91,79.83,79.86,48434.0,62.4696,62.5244,62.4618,62.4853,48434.0
2016-04-29 12:15:00,79.85,79.89,79.82,79.86,66794.0,62.4775,62.5088,62.454,62.4853,66794.0
2016-04-29 12:20:00,79.86,79.88,79.83,79.84,27188.0,62.4853,62.5009,62.4618,62.4696,27188.0
2016-04-29 12:25:00,79.84,79.92,79.84,79.88,62727.0,62.4696,62.5322,62.4696,62.5009,62727.0
2016-04-29 12:30:00,79.87,79.95,79.85,79.95,67613.0,62.4931,62.5557,62.4775,62.5557,67613.0
2016-04-29 12:35:00,79.94,79.94,79.89,79.91,47656.0,62.5479,62.5479,62.5088,62.5244,47656.0
2016-04-29 12:40:00,79.91,79.94,79.88,79.91,58283.0,62.5244,62.5479,62.5009,62.5244,58283.0
2016-04-29 12:45:00,79.91,79.97,79.89,79.92,50309.0,62.5244,62.5714,62.5088,62.5322,50309.0
2016-04-29 12:50:00,79.93,79.96,79.89,79.9,55205.0,62.5401,62.5635,62.5088,62.5166,55205.0
2016-04-29 12:55:00,79.9,79.9,79.84,79.87,41244.0,62.5166,62.5166,62.4696,62.4931,41244.0
2016-04-29 13:00:00,79.87,79.89,79.84,79.84,46878.0,62.4931,62.5088,62.4696,62.4696,46878.0
2016-04-29 13:05:00,79.84,79.96,79.84,79.93,57559.0,62.4696,62.5635,62.4696,62.5401,57559.0
2016-04-29 13:10:00,79.94,79.98,79.91,79.95,41438.0,62.5479,62.5792,62.5244,62.5557,41438.0
2016-04-29 13:15:00,79.95,79.96,79.89,79.91,25121.0,62.5557,62.5635,62.5088,62.5244,25121.0
2016-04-29 13:20:00,79.91,79.91,79.8,79.85,34676.0,62.5244,62.5244,62.4384,62.4775,34676.0
2016-04-29 13:25:00,79.86,79.88,79.83,79.84,61542.0,62.4853,62.5009,62.4618,62.4696,61542.0
2016-04-29 13:30:00,79.85,79.88,79.79,79.8,69171.0,62.4775,62.5009,62.4305,62.4384,69171.0
2016-04-29 13:35:00,79.8,79.84,79.73,79.74,32931.0,62.4384,62.4696,62.3836,62.3914,32931.0
2016-04-29 13:40:00,79.74,79.74,79.65,79.67,27183.0,62.3914,62.3914,62.321,62.3366,27183.0
2016-04-29 13:45:00,79.67,79.68,79.55,79.56,51052.0,62.3366,62.3445,62.2427,62.2506,51052.0
2016-04-29 13:50:00,79.56,79.64,79.54,79.62,60662.0,62.2506,62.3132,62.2349,62.2975,60662.0
2016-04-29 13:55:00,79.62,79.63,79.54,79.55,53822.0,62.2975,62.3053,62.2349,62.2427,53822.0
2016-04-29 14:00:00,79.54,79.56,79.44,79.47,123672.0,62.2349,62.2506,62.1567,62.1801,123672.0
2016-04-29 14:05:00,79.48,79.5,79.38,79.47,93329.0,62.188,62.2036,62.1097,62.1801,93329.0
2016-04-29 14:10:00,79.47,79.57,79.47,79.54,74584.0,62.1801,62.2584,62.1801,62.2349,74584.0
2016-04-29 14:15:00,79.54,79.56,79.38,79.43,82776.0,62.2349,62.2506,62.1097,62.1488,82776.0
2016-04-29 14:20:00,79.43,79.45,79.37,79.43,56803.0,62.1488,62.1645,62.1019,62.1488,56803.0
2016-04-29 14:25:00,79.43,79.55,79.39,79.5,57434.0,62.1488,62.2427,62.1176,62.2036,57434.0
2016-04-29 14:30:00,79.5,79.5,79.43,79.47,36258.0,62.2036,62.2036,62.1488,62.1801,36258.0
2016-04-29 14:35:00,79.47,79.48,79.42,79.45,55709.0,62.1801,62.188,62.141,62.1645,55709.0
2016-04-29 14:40:00,79.44,79.45,79.41,79.43,42913.0,62.1567,62.1645,62.1332,62.1488,42913.0
2016-04-29 14:45:00,79.43,79.61,79.43,79.59,43146.0,62.1488,62.2897,62.1488,62.274,43146.0
2016-04-29 14:50:00,79.58,79.59,79.46,79.49,51531.0,62.2662,62.274,62.1723,62.1958,51531.0
2016-04-29 14:55:00,79.49,79.52,79.45,79.49,50201.0,62.1958,62.2193,62.1645,62.1958,50201.0
2016-04-29 15:00:00,79.49,79.59,79.47,79.47,49689.0,62.1958,62.274,62.1801,62.1801,49689.0
2016-04-29 15:05:00,79.48,79.64,79.47,79.58,96502.0,62.188,62.3132,62.1801,62.2662,96502.0
2016-04-29 15:10:00,79.59,79.66,79.56,79.63,68818.0,62.274,62.3288,62.2506,62.3053,68818.0
2016-04-29 15:15:00,79.62,79.67,79.59,79.66,76015.0,62.2975,62.3366,62.274,62.3288,76015.0
2016-04-29 15:20:00,79.66,79.72,79.62,79.67,74964.0,62.3288,62.3758,62.2975,62.3366,74964.0
2016-04-29 15:25:00,79.67,79.7,79.64,79.68,90886.0,62.3366,62.3601,62.3132,62.3445,90886.0
2016-04-29 15:30:00,79.69,79.89,79.68,79.89,111756.0,62.3523,62.5088,62.3445,62.5088,111756.0
2016-04-29 15:35:00,79.89,79.9,79.81,79.87,96913.0,62.5088,62.5166,62.4462,62.4931,96913.0
2016-04-29 15:40:00,79.87,79.99,79.87,79.99,115305.0,62.4931,62.587,62.4931,62.587,115305.0
2016-04-29 15:45:00,79.99,80.08,79.99,80.06,387969.0,62.587,62.6574,62.587,62.6418,387969.0
2016-04-29 15:50:00,80.05,80.09,79.98,80.09,266676.0,62.634,62.6653,62.5792,62.6653,266676.0
2016-04-29 15:55:00,80.09,80.15,79.98,80.11,656216.0,62.6653,62.7122,62.5792,62.6809,656216.0
2016-05-02 09:30:00,80.02,80.48,80.02,80.48,227914.0,62.6105,62.9704,62.6105,62.9704,227914.0
2016-05-02 09:35:00,80.45,80.79,80.42,80.72,177128.0,62.9469,63.213,62.9235,63.1582,177128.0
2016-05-02 09:40:00,80.72,80.82,80.67,80.73,90938.0,63.1582,63.2364,63.1191,63.166,90938.0
2016-05-02 09:45:00,80.73,80.77,80.62,80.75,81009.0,63.166,63.1973,63.0799,63.1817,81009.0
2016-05-02 09:50:00,80.74,80.8,80.58,80.61,64668.0,63.1738,63.2208,63.0487,63.0721,64668.0
2016-05-02 09:55:00,80.63,80.7,80.55,80.59,46877.0,63.0878,63.1425,63.0252,63.0565,46877.0
2016-05-02 10:00:00,80.57,80.65,80.47,80.6,125291.0,63.0408,63.1034,62.9626,63.0643,125291.0
2016-05-02 10:05:00,80.6,80.68,80.57,80.61,83381.0,63.0643,63.1269,63.0408,63.0721,83381.0
2016-05-02 10:10:00,80.61,80.61,80.4,80.42,68558.0,63.0721,63.0721,62.9078,62.9235,68558.0
2016-05-02 10:15:00,80.42,80.47,80.39,80.42,77643.0,62.9235,62.9626,62.9,62.9235,77643.0
2016-05-02 10:20:00,80.42,80.54,80.4,80.49,79721.0,62.9235,63.0174,62.9078,62.9782,79721.0
2016-05-02 10:25:00,80.49,80.56,80.45,80.52,51699.0,62.9782,63.033,62.9469,63.0017,51699.0
2016-05-02 10:30:00,80.52,80.56,80.49,80.54,295482.0,63.0017,63.033,62.9782,63.0174,295482.0
2016-05-02 10:35:00,80.54,80.62,80.52,80.59,37135.0,63.0174,63.0799,63.0017,63.0565,37135.0
2016-05-02 10:40:00,80.6,80.64,80.57,80.58,41763.0,63.0643,63.0956,63.0408,63.0487,41763.0
2016-05-02 10:45:00,80.6,80.67,80.57,80.58,48429.0,63.0643,63.1191,63.0408,63.0487,48429.0
2016-05-02 10:50:00,80.57,80.59,80.49,80.51,85766.0,63.0408,63.0565,62.9782,62.9939,85766.0
2016-05-02 10:55:00,80.51,80.6,80.51,80.58,64498.0,62.9939,63.0643,62.9939,63.0487,64498.0
2016-05-02 11:00:00,80.57,80.61,80.56,80.61,64836.0,63.0408,63.0721,63.033,63.0721,64836.0
2016-05-02 11:05:00,80.61,80.67,80.61,80.64,54921.0,63.0721,63.1191,63.0721,63.0956,54921.0
2016-05-02 11:10:00,80.64,80.74,80.64,80.67,51426.0,63.0956,63.1738,63.0956,63.1191,51426.0
2016-05-02 11:15:00,80.66,80.72,80.57,80.69,38254.0,63.1112,63.1582,63.0408,63.1347,38254.0
2016-05-02 11:20:00,80.7,80.8,80.69,80.79,81447.0,63.1425,63.2208,63.1347,63.213,81447.0
2016-05-02 11:25:00,80.79,80.79,80.69,80.74,72827.0,63.213,63.213,63.1347,63.1738,72827.0
2016-05-02 11:30:00,80.75,80.75,80.68,80.74,67852.0,63.1817,63.1817,63.1269,63.1738,67852.0
2016-05-02 11:35:00,80.73,80.74,80.64,80.67,56314.0,63.166,63.1738,63.0956,63.1191,56314.0
2016-05-02 11:40:00,80.66,80.75,80.66,80.7,44310.0,63.1112,63.1817,63.1112,63.1425,44310.0
2016-05-02 11:45:00,80.7,80.75,80.67,80.73,65089.0,63.1425,63.1817,63.1191,63.166,65089.0
2016-05-02 11:50:00,80.72,80.75,80.69,80.71,71026.0,63.1582,63.1817,63.1347,63.1504,71026.0
2016-05-02 11:55:00,80.72,80.75,80.7,80.73,74748.0,63.1582,63.1817,63.1425,63.166,74748.0
2016-05-02 12:00:00,80.72,80.76,80.68,80.73,52627.0,63.1582,63.1895,63.1269,63.166,52627.0
2016-05-02 12:05:00,80.73,80.76,80.71,80.74,62351.0,63.166,63.1895,63.1504,63.1738,62351.0
2016-05-02 12:10:00,80.74,80.8,80.73,80.79,65378.0,63.1738,63.2208,63.166,63.213,65378.0
2016-05-02 12:15:00,80.8,80.84,80.79,80.8,110803.0,63.2208,63.2521,63.213,63.2208,110803.0
2016-05-02 12:20:00,80.8,80.87,80.79,80.87,45554.0,63.2208,63.2756,63.213,63.2756,45554.0
2016-05-02 12:25:00,80.87,80.91,80.87,80.9,60172.0,63.2756,63.3069,63.2756,63.299,60172.0
2016-05-02 12:30:00,80.9,80.97,80.85,80.95,109723.0,63.299,63.3538,63.2599,63.3382,109723.0
2016-05-02 12:35:00,80.95,80.98,80.88,80.91,93217.0,63.3382,63.3616,63.2834,63.3069,93217.0
2016-05-02 12:40:00,80.92,80.97,80.9,80.96,60039.0,63.3147,63.3538,63.299,63.346,60039.0
2016-05-02 12:45:00,80.96,81.03,80.96,81.03,209517.0,63.346,63.4007,63.346,63.4007,209517.0
2016-05-02 12:50:00,81.02,81.12,81.01,81.12,65689.0,63.3929,63.4712,63.3851,63.4712,65689.0
2016-05-02 12:55:00,81.13,81.19,81.11,81.18,97314.0,63.479,63.5259,63.4633,63.5181,97314.0
2016-05-02 13:00:00,81.19,81.27,80.81,81.26,103128.0,63.5259,63.5885,63.2286,63.5807,103128.0
2016-05-02 13:05:00,81.27,81.29,81.2,81.22,52101.0,63.5885,63.6042,63.5338,63.5494,52101.0
2016-05-02 13:10:00,81.22,81.3,81.21,81.26,58291.0,63.5494,63.612,63.5416,63.5807,58291.0
2016-05-02 13:15:00,81.26,81.27,81.17,81.18,49934.0,63.5807,63.5885,63.5103,63.5181,49934.0
2016-05-02 13:20:00,81.18,81.18,81.04,81.08,48709.0,63.5181,63.5181,63.4086,63.4399,48709.0
2016-05-02 13:25:00,81.08,81.08,81.02,81.07,88299.0,63.4399,63.4399,63.3929,63.432,88299.0
2016-05-02 13:30:00,81.07,81.1,81.02,81.06,73632.0,63.432,63.4555,63.3929,63.4242,73632.0
2016-05-02 13:35:00,81.05,81.07,81.03,81.05,95570.0,63.4164,63.432,63.4007,63.4164,95570.0
2016-05-02 13:40:00,81.06,81.12,81.05,81.07,49228.0,63.4242,63.4712,63.4164,63.432,49228.0
2016-05-02 13:45:00,81.08,81.1,81.04,81.08,53361.0,63.4399,63.4555,63.4086,63.4399,53361.0
2016-05-02 13:50:00,81.08,81.21,81.07,81.15,113877.0,63.4399,63.5416,63.432,63.4946,113877.0
2016-05-02 13:55:00,81.14,81.15,81.1,81.11,62374.0,63.4868,63.4946,63.4555,63.4633,62374.0
2016-05-02 14:00:00,81.11,81.2,81.11,81.2,66216.0,63.4633,63.5338,63.4633,63.5338,66216.0
2016-05-02 14:05:00,81.19,81.25,81.19,81.25,102798.0,63.5259,63.5729,63.5259,63.5729,102798.0
2016-05-02 14:10:00,81.25,81.26,81.05,81.07,77031.0,63.5729,63.5807,63.4164,63.432,77031.0
2016-05-02 14:15:00,81.06,81.21,81.06,81.21,101299.0,63.4242,63.5416,63.4242,63.5416,101299.0
2016-05-02 14:20:00,81.21,81.21,81.14,81.2,76875.0,63.5416,63.5416,63.4868,63.5338,76875.0
2016-05-02 14:25:00,81.19,81.2,81.1,81.14,85404.0,63.5259,63.5338,63.4555,63.4868,85404.0
2016-05-02 14:30:00,81.14,81.17,81.12,81.16,39722.0,63.4868,63.5103,63.4712,63.5025,39722.0
2016-05-02 14:35:00,81.16,81.17,81.1,81.12,59093.0,63.5025,63.5103,63.4555,63.4712,59093.0
2016-05-02 14:40:00,81.12,81.12,81.07,81.11,84065.0,63.4712,63.4712,63.432,63.4633,84065.0
2016-05-02 14:45:00,81.11,81.15,81.1,81.12,90727.0,63.4633,63.4946,63.4555,63.4712,90727.0
2016-05-02 14:50:00,81.12,81.15,81.09,81.13,86398.0,63.4712,63.4946,63.4477,63.479,86398.0
2016-05-02 14:55:00,81.14,81.15,81.09,81.12,64150.0,63.4868,63.4946,63.4477,63.4712,64150.0
2016-05-02 15:00:00,81.12,81.19,81.11,81.17,62133.0,63.4712,63.5259,63.4633,63.5103,62133.0
2016-05-02 15:05:00,81.18,81.18,81.13,81.16,73986.0,63.5181,63.5181,63.479,63.5025,73986.0
2016-05-02 15:10:00,81.16,81.19,81.12,81.19,44320.0,63.5025,63.5259,63.4712,63.5259,44320.0
2016-05-02 15:15:00,81.19,81.21,81.11,81.16,67762.0,63.5259,63.5416,63.4633,63.5025,67762.0
2016-05-02 15:20:00,81.15,81.21,81.1,81.19,51193.0,63.4946,63.5416,63.4555,63.5259,51193.0
2016-05-02 15:25:00,81.18,81.22,81.15,81.19,50100.0,63.5181,63.5494,63.4946,63.5259,50100.0
2016-05-02 15:30:00,81.2,81.2,81.1,81.12,83884.0,63.5338,63.5338,63.4555,63.4712,83884.0
2016-05-02 15:35:00,81.12,81.12,81.02,81.08,65703.0,63.4712,63.4712,63.3929,63.4399,65703.0
2016-05-02 15:40:00,81.07,81.18,81.05,81.17,85187.0,63.432,63.5181,63.4164,63.5103,85187.0
2016-05-02 15:45:00,81.16,81.17,81.05,81.06,117911.0,63.5025,63.5103,63.4164,63.4242,117911.0
2016-05-02 15:50:00,81.06,81.06,80.99,81.01,139640.0,63.4242,63.4242,63.3694,63.3851,139640.0
2016-05-02 15:55:00,81.01,81.02,80.95,80.98,385914.0,63.3851,63.3929,63.3382,63.3616,385914.0
2016-05-03 09:30:00,80.8,81.13,80.69,80.81,240019.0,63.2208,63.479,63.1347,63.2286,240019.0
2016-05-03 09:35:00,80.83,80.95,80.74,80.87,69336.0,63.2443,63.3382,63.1738,63.2756,69336.0
2016-05-03 09:40:00,80.86,81.0,80.77,80.99,61438.0,63.2677,63.3773,63.1973,63.3694,61438.0
2016-05-03 09:45:00,81.0,81.17,80.97,81.04,161314.0,63.3773,63.5103,63.3538,63.4086,161314.0
2016-05-03 09:50:00,81.04,81.04,80.94,80.96,74861.0,63.4086,63.4086,63.3303,63.346,74861.0
2016-05-03 09:55:00,80.96,81.07,80.95,81.03,73749.0,63.346,63.432,63.3382,63.4007,73749.0
2016-05-03 10:00:00,81.02,81.17,80.99,81.12,121040.0,63.3929,63.5103,63.3694,63.4712,121040.0
2016-05-03 10:05:00,81.14,81.23,81.07,81.22,75206.0,63.4868,63.5572,63.432,63.5494,75206.0
2016-05-03 10:10:00,81.22,81.33,81.22,81.31,106047.0,63.5494,63.6355,63.5494,63.6198,106047.0
2016-05-03 10:15:00,81.31,81.45,81.3,81.42,88214.0,63.6198,63.7294,63.612,63.7059,88214.0
2016-05-03 10:20:00,81.43,81.55,81.41,81.53,144115.0,63.7137,63.8076,63.6981,63.792,144115.0
2016-05-03 10:25:00,81.53,81.61,81.45,81.6,105174.0,63.792,63.8546,63.7294,63.8467,105174.0
2016-05-03 10:30:00,81.59,81.64,81.56,81.58,136235.0,63.8389,63.878,63.8154,63.8311,136235.0
2016-05-03 10:35:00,81.57,81.7,81.55,81.64,114782.0,63.8233,63.925,63.8076,63.878,114782.0
2016-05-03 10:40:00,81.63,81.64,81.54,81.54,89087.0,63.8702,63.878,63.7998,63.7998,89087.0
2016-05-03 10:45:00,81.53,81.54,81.41,81.46,92666.0,63.792,63.7998,63.6981,63.7372,92666.0
2016-05-03 10:50:00,81.47,81.53,81.28,81.35,161241.0,63.745,63.792,63.5964,63.6511,161241.0
2016-05-03 10:55:00,81.35,81.47,81.33,81.46,129506.0,63.6511,63.745,63.6355,63.7372,129506.0
2016-05-03 11:00:00,81.47,81.5,81.37,81.42,153181.0,63.745,63.7685,63.6668,63.7059,153181.0
2016-05-03 11:05:00,81.41,81.49,81.37,81.37,99799.0,63.6981,63.7607,63.6668,63.6668,99799.0
2016-05-03 11:10:00,81.38,81.45,81.33,81.41,54939.0,63.6746,63.7294,63.6355,63.6981,54939.0
2016-05-03 11:15:00,81.42,81.43,81.37,81.4,71100.0,63.7059,63.7137,63.6668,63.6902,71100.0
2016-05-03 11:20:00,81.4,81.42,81.34,81.39,62359.0,63.6902,63.7059,63.6433,63.6824,62359.0
2016-05-03 11:25:00,81.38,81.39,81.27,81.28,62075.0,63.6746,63.6824,63.5885,63.5964,62075.0
2016-05-03 11:30:00,81.28,81.3,81.18,81.25,128246.0,63.5964,63.612,63.5181,63.5729,128246.0
2016-05-03 11:35:00,81.26,81.35,81.22,81.35,90860.0,63.5807,63.6511,63.5494,63.6511,90860.0
2016-05-03 11:40:00,81.35,81.45,81.32,81.34,73075.0,63.6511,63.7294,63.6277,63.6433,73075.0
2016-05-03 11:45:00,81.34,81.4,81.3,81.34,48729.0,63.6433,63.6902,63.612,63.6433,48729.0
2016-05-03 11:50:00,81.34,81.35,81.28,81.3,37749.0,63.6433,63.6511,63.5964,63.612,37749.0
2016-05-03 11:55:00,81.3,81.37,81.23,81.3,78161.0,63.612,63.6668,63.5572,63.612,78161.0
2016-05-03 12:00:00,81.29,81.33,81.23,81.31,87496.0,63.6042,63.6355,63.5572,63.6198,87496.0
2016-05-03 12:05:00,81.3,81.35,81.26,81.34,83762.0,63.612,63.6511,63.5807,63.6433,83762.0
2016-05-03 12:10:00,81.34,81.36,81.29,81.3,52853.0,63.6433,63.6589,63.6042,63.612,52853.0
2016-05-03 12:15:00,81.3,81.35,81.27,81.31,98495.0,63.612,63.6511,63.5885,63.6198,98495.0
2016-05-03 12:20:00,81.3,81.4,81.29,81.36,55019.0,63.612,63.6902,63.6042,63.6589,55019.0
2016-05-03 12:25:00,81.36,81.4,81.32,81.34,30311.0,63.6589,63.6902,63.6277,63.6433,30311.0
2016-05-03 12:30:00,81.34,81.4,81.34,81.39,52312.0,63.6433,63.6902,63.6433,63.6824,52312.0
2016-05-03 12:35:00,81.39,81.4,81.32,81.38,57392.0,63.6824,63.6902,63.6277,63.6746,57392.0
2016-05-03 12:40:00,81.37,81.41,81.34,81.35,37873.0,63.6668,63.6981,63.6433,63.6511,37873.0
2016-05-03 12:45:00,81.35,81.39,81.3,81.38,29896.0,63.6511,63.6824,63.612,63.6746,29896.0
2016-05-03 12:50:00,81.38,81.44,81.36,81.36,47377.0,63.6746,63.7215,63.6589,63.6589,47377.0
2016-05-03 12:55:00,81.37,81.4,81.32,81.33,32330.0,63.6668,63.6902,63.6277,63.6355,32330.0
2016-05-03 13:00:00,81.33,81.4,81.3,81.37,29279.0,63.6355,63.6902,63.612,63.6668,29279.0
2016-05-03 13:05:00,81.37,81.45,81.34,81.43,96361.0,63.6668,63.7294,63.6433,63.7137,96361.0
2016-05-03 13:10:00,81.43,81.43,81.37,81.39,39881.0,63.7137,63.7137,63.6668,63.6824,39881.0
2016-05-03 13:15:00,81.39,81.47,81.37,81.47,51704.0,63.6824,63.745,63.6668,63.745,51704.0
2016-05-03 13:20:00,81.47,81.5,81.45,81.49,144151.0,63.745,63.7685,63.7294,63.7607,144151.0
2016-05-03 13:25:00,81.48,81.49,81.42,81.45,44713.0,63.7528,63.7607,63.7059,63.7294,44713.0
2016-05-03 13:30:00,81.45,81.5,81.4,81.4,52194.0,63.7294,63.7685,63.6902,63.6902,52194.0
2016-05-03 13:35:00,81.4,81.5,81.39,81.46,142401.0,63.6902,63.7685,63.6824,63.7372,142401.0
2016-05-03 13:40:00,81.46,81.5,81.4,81.42,42940.0,63.7372,63.7685,63.6902,63.7059,42940.0
2016-05-03 13:45:00,81.42,81.45,81.35,81.4,58531.0,63.7059,63.7294,63.6511,63.6902,58531.0
2016-05-03 13:50:00,81.39,81.4,81.31,81.32,38775.0,63.6824,63.6902,63.6198,63.6277,38775.0
2016-05-03 13:55:00,81.32,81.34,81.28,81.31,74409.0,63.6277,63.6433,63.5964,63.6198,74409.0
2016-05-03 14:00:00,81.31,81.39,81.3,81.37,65265.0,63.6198,63.6824,63.612,63.6668,65265.0
2016-05-03 14:05:00,81.36,81.37,81.3,81.35,42728.0,63.6589,63.6668,63.612,63.6511,42728.0
2016-05-03 14:10:00,81.35,81.4,81.3,81.31,48927.0,63.6511,63.6902,63.612,63.6198,48927.0
2016-05-03 14:15:00,81.31,81.35,81.27,81.28,74172.0,63.6198,63.6511,63.5885,63.5964,74172.0
2016-05-03 14:20:00,81.28,81.33,81.25,81.28,38865.0,63.5964,63.6355,63.5729,63.5964,38865.0
2016-05-03 14:25:00,81.29,81.36,81.28,81.35,75782.0,63.6042,63.6589,63.5964,63.6511,75782.0
2016-05-03 14:30:00,81.36,81.36,81.28,81.35,135927.0,63.6589,63.6589,63.5964,63.6511,135927.0
2016-05-03 14:35:00,81.34,81.37,81.3,81.33,59628.0,63.6433,63.6668,63.612,63.6355,59628.0
2016-05-03 14:40:00,81.32,81.33,81.26,81.28,78270.0,63.6277,63.6355,63.5807,63.5964,78270.0
2016-05-03 14:45:00,81.28,81.35,81.21,81.24,82132.0,63.5964,63.6511,63.5416,63.5651,82132.0
2016-05-03 14:50:00,81.24,81.24,81.17,81.21,51151.0,63.5651,63.5651,63.5103,63.5416,51151.0
2016-05-03 14:55:00,81.22,81.22,81.15,81.17,98261.0,63.5494,63.5494,63.4946,63.5103,98261.0
2016-05-03 15:00:00,81.18,81.2,81.1,81.11,81196.0,63.5181,63.5338,63.4555,63.4633,81196.0
2016-05-03 15:05:00,81.12,81.18,81.1,81.18,55852.0,63.4712,63.5181,63.4555,63.5181,55852.0
2016-05-03 15:10:00,81.17,81.18,81.02,81.03,68721.0,63.5103,63.5181,63.3929,63.4007,68721.0
2016-05-03 15:15:00,81.03,81.06,80.99,81.06,69746.0,63.4007,63.4242,63.3694,63.4242,69746.0
2016-05-03 15:20:00,81.06,81.08,80.97,81.02,65543.0,63.4242,63.4399,63.3538,63.3929,65543.0
2016-05-03 15:25:00,81.01,81.12,81.0,81.07,76502.0,63.3851,63.4712,63.3773,63.432,76502.0
2016-05-03 15:30:00,81.07,81.11,81.01,81.03,96896.0,63.432,63.4633,63.3851,63.4007,96896.0
2016-05-03 15:35:00,81.03,81.08,80.99,81.01,102184.0,63.4007,63.4399,63.3694,63.3851,102184.0
2016-05-03 15:40:00,81.01,81.03,80.93,80.97,101162.0,63.3851,63.4007,63.3225,63.3538,101162.0
2016-05-03 15:45:00,80.97,81.17,80.97,81.14,78464.0,63.3538,63.5103,63.3538,63.4868,78464.0
2016-05-03 15:50:00,81.14,81.21,81.12,81.18,109107.0,63.4868,63.5416,63.4712,63.5181,109107.0
2016-05-03 15:55:00,81.19,81.2,81.06,81.11,274668.0,63.5259,63.5338,63.4242,63.4633,274668.0
2016-05-04 09:30:00,80.87,81.3,80.87,81.28,319221.0,63.2756,63.612,63.2756,63.5964,319221.0
2016-05-04 09:35:00,81.29,81.31,81.03,81.04,76891.0,63.6042,63.6198,63.4007,63.4086,76891.0
2016-05-04 09:40:00,81.03,81.09,80.97,81.04,75937.0,63.4007,63.4477,63.3538,63.4086,75937.0
2016-05-04 09:45:00,81.04,81.04,80.88,80.93,158235.0,63.4086,63.4086,63.2834,63.3225,158235.0
2016-05-04 09:50:00,80.92,81.02,80.9,81.0,126564.0,63.3147,63.3929,63.299,63.3773,126564.0
2016-05-04 09:55:00,81.01,81.12,81.01,81.03,94683.0,63.3851,63.4712,63.3851,63.4007,94683.0
2016-05-04 10:00:00,81.04,81.14,81.02,81.07,75287.0,63.4086,63.4868,63.3929,63.432,75287.0
2016-05-04 10:05:00,81.06,81.18,81.04,81.13,84432.0,63.4242,63.5181,63.4086,63.479,84432.0
2016-05-04 10:10:00,81.14,81.37,81.14,81.27,81215.0,63.4868,63.6668,63.4868,63.5885,81215.0
2016-05-04 10:15:00,81.28,81.28,81.07,81.16,126954.0,63.5964,63.5964,63.432,63.5025,126954.0
2016-05-04 10:20:00,81.16,81.32,81.16,81.29,57302.0,63.5025,63.6277,63.5025,63.6042,57302.0
2016-05-04 10:25:00,81.3,81.39,81.27,81.38,45193.0,63.612,63.6824,63.5885,63.6746,45193.0
2016-05-04 10:30:00,81.38,81.4,81.28,81.4,62847.0,63.6746,63.6902,63.5964,63.6902,62847.0
2016-05-04 10:35:00,81.4,81.47,81.38,81.39,73162.0,63.6902,63.745,63.6746,63.6824,73162.0
2016-05-04 10:40:00,81.38,81.4,81.23,81.26,78531.0,63.6746,63.6902,63.5572,63.5807,78531.0
2016-05-04 10:45:00,81.26,81.33,81.26,81.32,45701.0,63.5807,63.6355,63.5807,63.6277,45701.0
2016-05-04 10:50:00,81.32,81.34,81.28,81.33,63302.0,63.6277,63.6433,63.5964,63.6355,63302.0
2016-05-04 10:55:00,81.33,81.36,81.26,81.35,71734.0,63.6355,63.6589,63.5807,63.6511,71734.0
2016-05-04 11:00:00,81.35,81.41,81.3,81.4,59850.0,63.6511,63.6981,63.612,63.6902,59850.0
2016-05-04 11:05:00,81.4,81.46,81.34,81.44,43669.0,63.6902,63.7372,63.6433,63.7215,43669.0
2016-05-04 11:10:00,81.44,81.6,81.43,81.58,119492.0,63.7215,63.8467,63.7137,63.8311,119492.0
2016-05-04 11:15:00,81.57,81.63,81.57,81.62,64411.0,63.8233,63.8702,63.8233,63.8624,64411.0
2016-05-04 11:20:00,81.62,81.63,81.58,81.61,41865.0,63.8624,63.8702,63.8311,63.8546,41865.0
2016-05-04 11:25:00,81.61,81.61,81.51,81.54,59383.0,63.8546,63.8546,63.7763,63.7998,59383.0
2016-05-04 11:30:00,81.54,81.54,81.46,81.48,53646.0,63.7998,63.7998,63.7372,63.7528,53646.0
2016-05-04 11:35:00,81.49,81.62,81.48,81.61,88027.0,63.7607,63.8624,63.7528,63.8546,88027.0
2016-05-04 11:40:00,81.61,81.61,81.42,81.48,72918.0,63.8546,63.8546,63.7059,63.7528,72918.0
2016-05-04 11:45:00,81.49,81.57,81.47,81.56,34415.0,63.7607,63.8233,63.745,63.8154,34415.0
2016-05-04 11:50:00,81.56,81.63,81.54,81.59,46284.0,63.8154,63.8702,63.7998,63.8389,46284.0
2016-05-04 11:55:00,81.58,81.64,81.58,81.63,97978.0,63.8311,63.878,63.8311,63.8702,97978.0
2016-05-04 12:00:00,81.63,81.63,81.57,81.59,57992.0,63.8702,63.8702,63.8233,63.8389,57992.0
2016-05-04 12:05:00,81.6,81.67,81.59,81.64,77137.0,63.8467,63.9015,63.8389,63.878,77137.0
2016-05-04 12:10:00,81.65,81.67,81.63,81.65,51728.0,63.8859,63.9015,63.8702,63.8859,51728.0
2016-05-04 12:15:00,81.66,81.71,81.65,81.69,50709.0,63.8937,63.9328,63.8859,63.9172,50709.0
2016-05-04 12:20:00,81.7,81.73,81.66,81.67,61023.0,63.925,63.9485,63.8937,63.9015,61023.0
2016-05-04 12:25:00,81.68,81.7,81.61,81.63,52445.0,63.9093,63.925,63.8546,63.8702,52445.0
2016-05-04 12:30:00,81.63,81.64,81.59,81.61,59736.0,63.8702,63.878,63.8389,63.8546,59736.0
2016-05-04 12:35:00,81.62,81.69,81.61,81.65,37902.0,63.8624,63.9172,63.8546,63.8859,37902.0
2016-05-04 12:40:00,81.66,81.66,81.58,81.61,42188.0,63.8937,63.8937,63.8311,63.8546,42188.0
2016-05-04 12:45:00,81.62,81.62,81.56,81.6,65974.0,63.8624,63.8624,63.8154,63.8467,65974.0
2016-05-04 12:50:00,81.59,81.59,81.5,81.55,51150.0,63.8389,63.8389,63.7685,63.8076,51150.0
2016-05-04 12:55:00,81.55,81.58,81.47,81.48,72975.0,63.8076,63.8311,63.745,63.7528,72975.0
2016-05-04 13:00:00,81.48,81.48,81.4,81.41,28651.0,63.7528,63.7528,63.6902,63.6981,28651.0
2016-05-04 13:05:00,81.42,81.42,81.39,81.41,46493.0,63.7059,63.7059,63.6824,63.6981,46493.0
2016-05-04 13:10:00,81.4,81.48,81.4,81.46,44679.0,63.6902,63.7528,63.6902,63.7372,44679.0
2016-05-04 13:15:00,81.46,81.54,81.44,81.49,53202.0,63.7372,63.7998,63.7215,63.7607,53202.0
2016-05-04 13:20:00,81.48,81.58,81.48,81.56,21564.0,63.7528,63.8311,63.7528,63.8154,21564.0
2016-05-04 13:25:00,81.57,81.59,81.52,81.56,38368.0,63.8233,63.8389,63.7841,63.8154,38368.0
2016-05-04 13:30:00,81.57,81.58,81.54,81.56,32530.0,63.8233,63.8311,63.7998,63.8154,32530.0
2016-05-04 13:35:00,81.57,81.59,81.47,81.54,89405.0,63.8233,63.8389,63.745,63.7998,89405.0
2016-05-04 13:40:00,81.54,81.57,81.51,81.55,67852.0,63.7998,63.8233,63.7763,63.8076,67852.0
2016-05-04 13:45:00,81.54,81.57,81.5,81.56,54819.0,63.7998,63.8233,63.7685,63.8154,54819.0
2016-05-04 13:50:00,81.56,81.61,81.55,81.57,50091.0,63.8154,63.8546,63.8076,63.8233,50091.0
2016-05-04 13:55:00,81.57,81.6,81.46,81.46,86658.0,63.8233,63.8467,63.7372,63.7372,86658.0
2016-05-04 14:00:00,81.47,81.57,81.44,81.56,126966.0,63.745,63.8233,63.7215,63.8154,126966.0
2016-05-04 14:05:00,81.57,81.59,81.55,81.58,75860.0,63.8233,63.8389,63.8076,63.8311,75860.0
2016-05-04 14:10:00,81.58,81.6,81.57,81.59,55092.0,63.8311,63.8467,63.8233,63.8389,55092.0
2016-05-04 14:15:00,81.59,81.66,81.59,81.65,84268.0,63.8389,63.8937,63.8389,63.8859,84268.0
2016-05-04 14:20:00,81.65,81.7,81.64,81.68,63241.0,63.8859,63.925,63.878,63.9093,63241.0
2016-05-04 14:25:00,81.68,81.72,81.67,81.69,53584.0,63.9093,63.9406,63.9015,63.9172,53584.0
2016-05-04 14:30:00,81.68,81.69,81.62,81.67,57020.0,63.9093,63.9172,63.8624,63.9015,57020.0
2016-05-04 14:35:00,81.67,81.71,81.67,81.7,50511.0,63.9015,63.9328,63.9015,63.925,50511.0
2016-05-04 14:40:00,81.7,81.72,81.62,81.65,56152.0,63.925,63.9406,63.8624,63.8859,56152.0
2016-05-04 14:45:00,81.64,81.65,81.62,81.64,50565.0,63.878,63.8859,63.8624,63.878,50565.0
2016-05-04 14:50:00,81.64,81.67,81.62,81.64,61181.0,63.878,63.9015,63.8624,63.878,61181.0
2016-05-04 14:55:00,81.65,81.66,81.59,81.63,94520.0,63.8859,63.8937,63.8389,63.8702,94520.0
2016-05-04 15:00:00,81.64,81.66,81.58,81.62,77796.0,63.878,63.8937,63.8311,63.8624,77796.0
2016-05-04 15:05:00,81.63,81.65,81.58,81.61,60108.0,63.8702,63.8859,63.8311,63.8546,60108.0
2016-05-04 15:10:00,81.61,81.71,81.59,81.7,54069.0,63.8546,63.9328,63.8389,63.925,54069.0
2016-05-04 15:15:00,81.7,81.71,81.65,81.69,60447.0,63.925,63.9328,63.8859,63.9172,60447.0
2016-05-04 15:20:00,81.69,81.71,81.65,81.65,56951.0,63.9172,63.9328,63.8859,63.8859,56951.0
2016-05-04 15:25:00,81.65,81.66,81.62,81.63,68194.0,63.8859,63.8937,63.8624,63.8702,68194.0
2016-05-04 15:30:00,81.63,81.64,81.61,81.64,80607.0,63.8702,63.878,63.8546,63.878,80607.0
2016-05-04 15:35:00,81.64,81.68,81.61,81.67,214311.0,63.878,63.9093,63.8546,63.9015,214311.0
2016-05-04 15:40:00,81.66,81.75,81.66,81.72,98567.0,63.8937,63.9641,63.8937,63.9406,98567.0
2016-05-04 15:45:00,81.73,81.77,81.71,81.76,114481.0,63.9485,63.9797,63.9328,63.9719,114481.0
2016-05-04 15:50:00,81.77,81.77,81.67,81.68,118665.0,63.9797,63.9797,63.9015,63.9093,118665.0
2016-05-04 15:55:00,81.68,81.68,81.54,81.6,260926.0,63.9093,63.9093,63.7998,63.8467,260926.0
2016-05-05 09:30:00,81.6,81.89,81.55,81.78,232073.0,63.8467,64.0736,63.8076,63.9876,232073.0
2016-05-05 09:35:00,81.79,82.09,81.79,82.06,348797.0,63.9954,64.2301,63.9954,64.2067,348797.0
2016-05-05 09:40:00,82.05,82.06,81.84,81.94,121916.0,64.1988,64.2067,64.0345,64.1128,121916.0
2016-05-05 09:45:00,81.94,82.01,81.82,81.86,164208.0,64.1128,64.1675,64.0189,64.0502,164208.0
2016-05-05 09:50:00,81.87,81.91,81.77,81.82,106897.0,64.058,64.0893,63.9797,64.0189,106897.0
2016-05-05 09:55:00,81.81,81.81,81.65,81.72,95344.0,64.011,64.011,63.8859,63.9406,95344.0
2016-05-05 10:00:00,81.71,81.79,81.6,81.69,178763.0,63.9328,63.9954,63.8467,63.9172,178763.0
2016-05-05 10:05:00,81.69,81.7,81.59,81.61,75869.0,63.9172,63.925,63.8389,63.8546,75869.0
2016-05-05 10:10:00,81.62,81.65,81.49,81.54,98991.0,63.8624,63.8859,63.7607,63.7998,98991.0
2016-05-05 10:15:00,81.56,81.74,81.55,81.71,173803.0,63.8154,63.9563,63.8076,63.9328,173803.0
2016-05-05 10:20:00,81.71,81.9,81.7,81.88,70304.0,63.9328,64.0815,63.925,64.0658,70304.0
2016-05-05 10:25:00,81.86,81.94,81.82,81.83,54115.0,64.0502,64.1128,64.0189,64.0267,54115.0
2016-05-05 10:30:00,81.84,81.9,81.75,81.8,55035.0,64.0345,64.0815,63.9641,64.0032,55035.0
2016-05-05 10:35:00,81.79,81.79,81.64,81.64,95101.0,63.9954,63.9954,63.878,63.878,95101.0
2016-05-05 10:40:00,81.64,81.69,81.62,81.64,40523.0,63.878,63.9172,63.8624,63.878,40523.0
2016-05-05 10:45:00,81.63,81.73,81.62,81.69,38088.0,63.8702,63.9485,63.8624,63.9172,38088.0
2016-05-05 10:50:00,81.69,81.78,81.69,81.76,45772.0,63.9172,63.9876,63.9172,63.9719,45772.0
2016-05-05 10:55:00,81.75,81.8,81.73,81.75,41495.0,63.9641,64.0032,63.9485,63.9641,41495.0
2016-05-05 11:00:00,81.75,81.75,81.67,81.71,46894.0,63.9641,63.9641,63.9015,63.9328,46894.0
2016-05-05 11:05:00,81.71,81.74,81.61,81.61,40630.0,63.9328,63.9563,63.8546,63.8546,40630.0
2016-05-05 11:10:00,81.62,81.62,81.54,81.54,46189.0,63.8624,63.8624,63.7998,63.7998,46189.0
2016-05-05 11:15:00,81.55,81.55,81.49,81.51,43978.0,63.8076,63.8076,63.7607,63.7763,43978.0
2016-05-05 11:20:00,81.5,81.53,81.43,81.44,67665.0,63.7685,63.792,63.7137,63.7215,67665.0
2016-05-05 11:25:00,81.43,81.53,81.42,81.5,46589.0,63.7137,63.792,63.7059,63.7685,46589.0
2016-05-05 11:30:00,81.5,81.52,81.42,81.52,55232.0,63.7685,63.7841,63.7059,63.7841,55232.0
2016-05-05 11:35:00,81.53,81.65,81.51,81.62,54091.0,63.792,63.8859,63.7763,63.8624,54091.0
2016-05-05 11:40:00,81.62,81.71,81.61,81.7,52309.0,63.8624,63.9328,63.8546,63.925,52309.0
2016-05-05 11:45:00,81.7,81.72,81.66,81.68,63468.0,63.925,63.9406,63.8937,63.9093,63468.0
2016-05-05 11:50:00,81.69,81.69,81.63,81.69,56690.0,63.9172,63.9172,63.8702,63.9172,56690.0
2016-05-05 11:55:00,81.69,81.74,81.65,81.66,41010.0,63.9172,63.9563,63.8859,63.8937,41010.0
2016-05-05 12:00:00,81.65,81.65,81.59,81.6,56675.0,63.8859,63.8859,63.8389,63.8467,56675.0
2016-05-05 12:05:00,81.61,81.62,81.55,81.56,46958.0,63.8546,63.8624,63.8076,63.8154,46958.0
2016-05-05 12:10:00,81.56,81.58,81.51,81.58,43784.0,63.8154,63.8311,63.7763,63.8311,43784.0
2016-05-05 12:15:00,81.58,81.61,81.56,81.57,39722.0,63.8311,63.8546,63.8154,63.8233,39722.0
2016-05-05 12:20:00,81.57,81.57,81.5,81.5,27942.0,63.8233,63.8233,63.7685,63.7685,27942.0
2016-05-05 12:25:00,81.5,81.51,81.44,81.45,26656.0,63.7685,63.7763,63.7215,63.7294,26656.0
2016-05-05 12:30:00,81.45,81.46,81.36,81.4,72515.0,63.7294,63.7372,63.6589,63.6902,72515.0
2016-05-05 12:35:00,81.4,81.41,81.36,81.39,45912.0,63.6902,63.6981,63.6589,63.6824,45912.0
2016-05-05 12:40:00,81.38,81.38,81.25,81.27,46097.0,63.6746,63.6746,63.5729,63.5885,46097.0
2016-05-05 12:45:00,81.26,81.36,81.25,81.34,36261.0,63.5807,63.6589,63.5729,63.6433,36261.0
2016-05-05 12:50:00,81.35,81.37,81.31,81.34,27812.0,63.6511,63.6668,63.6198,63.6433,27812.0
2016-05-05 12:55:00,81.35,81.35,81.28,81.3,30128.0,63.6511,63.6511,63.5964,63.612,30128.0
2016-05-05 13:00:00,81.3,81.35,81.29,81.29,55523.0,63.612,63.6511,63.6042,63.6042,55523.0
2016-05-05 13:05:00,81.28,81.3,81.25,81.29,37531.0,63.5964,63.612,63.5729,63.6042,37531.0
2016-05-05 13:10:00,81.28,81.28,81.23,81.27,39208.0,63.5964,63.5964,63.5572,63.5885,39208.0
2016-05-05 13:15:00,81.26,81.26,81.19,81.23,39564.0,63.5807,63.5807,63.5259,63.5572,39564.0
2016-05-05 13:20:00,81.22,81.23,81.12,81.2,49945.0,63.5494,63.5572,63.4712,63.5338,49945.0
2016-05-05 13:25:00,81.19,81.24,81.19,81.22,30672.0,63.5259,63.5651,63.5259,63.5494,30672.0
2016-05-05 13:30:00,81.21,81.21,81.13,81.17,36164.0,63.5416,63.5416,63.479,63.5103,36164.0
2016-05-05 13:35:00,81.18,81.18,81.11,81.11,29608.0,63.5181,63.5181,63.4633,63.4633,29608.0
2016-05-05 13:40:00,81.11,81.14,81.09,81.09,30043.0,63.4633,63.4868,63.4477,63.4477,30043.0
2016-05-05 13:45:00,81.1,81.23,81.09,81.17,50412.0,63.4555,63.5572,63.4477,63.5103,50412.0
2016-05-05 13:50:00,81.18,81.23,81.17,81.19,26301.0,63.5181,63.5572,63.5103,63.5259,26301.0
2016-05-05 13:55:00,81.19,81.26,81.14,81.26,50787.0,63.5259,63.5807,63.4868,63.5807,50787.0
2016-05-05 14:00:00,81.26,81.26,81.19,81.25,42576.0,63.5807,63.5807,63.5259,63.5729,42576.0
2016-05-05 14:05:00,81.25,81.3,81.23,81.24,52090.0,63.5729,63.612,63.5572,63.5651,52090.0
2016-05-05 14:10:00,81.24,81.27,81.21,81.23,48557.0,63.5651,63.5885,63.5416,63.5572,48557.0
2016-05-05 14:15:00,81.23,81.28,81.23,81.25,39576.0,63.5572,63.5964,63.5572,63.5729,39576.0
2016-05-05 14:20:00,81.25,81.31,81.24,81.28,76148.0,63.5729,63.6198,63.5651,63.5964,76148.0
2016-05-05 14:25:00,81.28,81.31,81.26,81.27,32830.0,63.5964,63.6198,63.5807,63.5885,32830.0
2016-05-05 14:30:00,81.26,81.27,81.16,81.17,35336.0,63.5807,63.5885,63.5025,63.5103,35336.0
2016-05-05 14:35:00,81.17,81.23,81.14,81.15,40403.0,63.5103,63.5572,63.4868,63.4946,40403.0
2016-05-05 14:40:00,81.14,81.2,81.11,81.13,68197.0,63.4868,63.5338,63.4633,63.479,68197.0
2016-05-05 14:45:00,81.14,81.15,81.07,81.1,36574.0,63.4868,63.4946,63.432,63.4555,36574.0
2016-05-05 14:50:00,81.1,81.11,81.03,81.03,49347.0,63.4555,63.4633,63.4007,63.4007,49347.0
2016-05-05 14:55:00,81.03,81.06,80.99,81.0,78512.0,63.4007,63.4242,63.3694,63.3773,78512.0
2016-05-05 15:00:00,81.0,81.04,80.94,80.96,75393.0,63.3773,63.4086,63.3303,63.346,75393.0
2016-05-05 15:05:00,80.96,81.02,80.92,80.99,51535.0,63.346,63.3929,63.3147,63.3694,51535.0
2016-05-05 15:10:00,80.99,81.08,80.98,81.04,61103.0,63.3694,63.4399,63.3616,63.4086,61103.0
2016-05-05 15:15:00,81.04,81.08,80.99,81.08,60134.0,63.4086,63.4399,63.3694,63.4399,60134.0
2016-05-05 15:20:00,81.07,81.12,81.03,81.12,48369.0,63.432,63.4712,63.4007,63.4712,48369.0
2016-05-05 15:25:00,81.12,81.15,81.08,81.13,103323.0,63.4712,63.4946,63.4399,63.479,103323.0
2016-05-05 15:30:00,81.13,81.2,81.08,81.19,99964.0,63.479,63.5338,63.4399,63.5259,99964.0
2016-05-05 15:35:00,81.2,81.23,81.14,81.18,96683.0,63.5338,63.5572,63.4868,63.5181,96683.0
2016-05-05 15:40:00,81.19,81.29,81.17,81.28,110900.0,63.5259,63.6042,63.5103,63.5964,110900.0
2016-05-05 15:45:00,81.27,81.3,81.18,81.19,117957.0,63.5885,63.612,63.5181,63.5259,117957.0
2016-05-05 15:50:00,81.18,81.22,81.17,81.19,82635.0,63.5181,63.5494,63.5103,63.5259,82635.0
2016-05-05 15:55:00,81.19,81.28,81.16,81.28,219513.0,63.5259,63.5964,63.5025,63.5964,219513.0
2016-05-06 09:30:00,81.42,81.44,81.35,81.4,147652.0,63.7059,63.7215,63.6511,63.6902,147652.0
2016-05-06 09:35:00,81.38,81.5,81.2,81.36,71682.0,63.6746,63.7685,63.5338,63.6589,71682.0
2016-05-06 09:40:00,81.36,81.43,81.27,81.37,56011.0,63.6589,63.7137,63.5885,63.6668,56011.0
2016-05-06 09:45:00,81.38,81.49,81.36,81.49,51645.0,63.6746,63.7607,63.6589,63.7607,51645.0
2016-05-06 09:50:00,81.49,81.55,81.4,81.51,64776.0,63.7607,63.8076,63.6902,63.7763,64776.0
2016-05-06 09:55:00,81.51,81.52,81.38,81.46,60978.0,63.7763,63.7841,63.6746,63.7372,60978.0
2016-05-06 10:00:00,81.47,81.47,81.27,81.28,79097.0,63.745,63.745,63.5885,63.5964,79097.0
2016-05-06 10:05:00,81.28,81.3,81.17,81.21,55852.0,63.5964,63.612,63.5103,63.5416,55852.0
2016-05-06 10:10:00,81.22,81.35,81.18,81.31,62284.0,63.5494,63.6511,63.5181,63.6198,62284.0
2016-05-06 10:15:00,81.3,81.36,81.25,81.3,42103.0,63.612,63.6589,63.5729,63.612,42103.0
2016-05-06 10:20:00,81.3,81.38,81.26,81.29,81366.0,63.612,63.6746,63.5807,63.6042,81366.0
2016-05-06 10:25:00,81.3,81.31,81.21,81.24,49641.0,63.612,63.6198,63.5416,63.5651,49641.0
2016-05-06 10:30:00,81.25,81.36,81.24,81.31,49703.0,63.5729,63.6589,63.5651,63.6198,49703.0
2016-05-06 10:35:00,81.31,81.43,81.3,81.37,38562.0,63.6198,63.7137,63.612,63.6668,38562.0
2016-05-06 10:40:00,81.37,81.37,81.24,81.3,52938.0,63.6668,63.6668,63.5651,63.612,52938.0
2016-05-06 10:45:00,81.29,81.47,81.26,81.45,86157.0,63.6042,63.745,63.5807,63.7294,86157.0
2016-05-06 10:50:00,81.45,81.53,81.43,81.52,84498.0,63.7294,63.792,63.7137,63.7841,84498.0
2016-05-06 10:55:00,81.52,81.54,81.48,81.49,47182.0,63.7841,63.7998,63.7528,63.7607,47182.0
2016-05-06 11:00:00,81.49,81.51,81.44,81.49,73613.0,63.7607,63.7763,63.7215,63.7607,73613.0
2016-05-06 11:05:00,81.48,81.54,81.46,81.5,57684.0,63.7528,63.7998,63.7372,63.7685,57684.0
2016-05-06 11:10:00,81.5,81.59,81.49,81.59,49194.0,63.7685,63.8389,63.7607,63.8389,49194.0
2016-05-06 11:15:00,81.59,81.68,81.59,81.67,53562.0,63.8389,63.9093,63.8389,63.9015,53562.0
2016-05-06 11:20:00,81.68,81.68,81.58,81.59,60824.0,63.9093,63.9093,63.8311,63.8389,60824.0
2016-05-06 11:25:00,81.59,81.69,81.58,81.62,40503.0,63.8389,63.9172,63.8311,63.8624,40503.0
2016-05-06 11:30:00,81.61,81.72,81.6,81.68,34419.0,63.8546,63.9406,63.8467,63.9093,34419.0
2016-05-06 11:35:00,81.69,81.8,81.65,81.78,32454.0,63.9172,64.0032,63.8859,63.9876,32454.0
2016-05-06 11:40:00,81.78,81.84,81.77,81.77,40870.0,63.9876,64.0345,63.9797,63.9797,40870.0
2016-05-06 11:45:00,81.77,81.81,81.7,81.79,125899.0,63.9797,64.011,63.925,63.9954,125899.0
2016-05-06 11:50:00,81.78,81.86,81.77,81.86,83118.0,63.9876,64.0502,63.9797,64.0502,83118.0
2016-05-06 11:55:00,81.86,81.89,81.83,81.86,92476.0,64.0502,64.0736,64.0267,64.0502,92476.0
2016-05-06 12:00:00,81.86,81.88,81.82,81.87,69161.0,64.0502,64.0658,64.0189,64.058,69161.0
2016-05-06 12:05:00,81.87,81.89,81.8,81.81,73484.0,64.058,64.0736,64.0032,64.011,73484.0
2016-05-06 12:10:00,81.82,81.83,81.77,81.81,94654.0,64.0189,64.0267,63.9797,64.011,94654.0
2016-05-06 12:15:00,81.82,81.82,81.76,81.81,39441.0,64.0189,64.0189,63.9719,64.011,39441.0
2016-05-06 12:20:00,81.8,81.87,81.77,81.85,34289.0,64.0032,64.058,63.9797,64.0423,34289.0
2016-05-06 12:25:00,81.84,81.86,81.8,81.83,36565.0,64.0345,64.0502,64.0032,64.0267,36565.0
2016-05-06 12:30:00,81.83,81.85,81.78,81.78,44067.0,64.0267,64.0423,63.9876,63.9876,44067.0
2016-05-06 12:35:00,81.78,81.83,81.77,81.79,43134.0,63.9876,64.0267,63.9797,63.9954,43134.0
2016-05-06 12:40:00,81.8,81.85,81.78,81.84,33436.0,64.0032,64.0423,63.9876,64.0345,33436.0
2016-05-06 12:45:00,81.85,81.86,81.75,81.77,77843.0,64.0423,64.0502,63.9641,63.9797,77843.0
2016-05-06 12:50:00,81.78,81.83,81.77,81.82,50050.0,63.9876,64.0267,63.9797,64.0189,50050.0
2016-05-06 12:55:00,81.82,81.93,81.81,81.93,77596.0,64.0189,64.1049,64.011,64.1049,77596.0
2016-05-06 13:00:00,81.93,81.96,81.9,81.96,46116.0,64.1049,64.1284,64.0815,64.1284,46116.0
2016-05-06 13:05:00,81.96,82.05,81.96,82.03,81196.0,64.1284,64.1988,64.1284,64.1832,81196.0
2016-05-06 13:10:00,82.02,82.09,82.01,82.07,71453.0,64.1754,64.2301,64.1675,64.2145,71453.0
2016-05-06 13:15:00,82.07,82.08,82.0,82.01,50583.0,64.2145,64.2223,64.1597,64.1675,50583.0
2016-05-06 13:20:00,82.01,82.03,81.96,82.01,39154.0,64.1675,64.1832,64.1284,64.1675,39154.0
2016-05-06 13:25:00,82.01,82.05,81.97,82.0,46086.0,64.1675,64.1988,64.1362,64.1597,46086.0
2016-05-06 13:30:00,81.99,82.04,81.98,82.04,44452.0,64.1519,64.191,64.1441,64.191,44452.0
2016-05-06 13:35:00,82.04,82.04,81.97,82.0,51598.0,64.191,64.191,64.1362,64.1597,51598.0
2016-05-06 13:40:00,82.0,82.01,81.94,81.97,32390.0,64.1597,64.1675,64.1128,64.1362,32390.0
2016-05-06 13:45:00,81.97,82.01,81.96,82.01,50912.0,64.1362,64.1675,64.1284,64.1675,50912.0
2016-05-06 13:50:00,82.0,82.06,82.0,82.05,90613.0,64.1597,64.2067,64.1597,64.1988,90613.0
2016-05-06 13:55:00,82.04,82.1,82.03,82.09,99472.0,64.191,64.238,64.1832,64.2301,99472.0
2016-05-06 14:00:00,82.1,82.1,82.04,82.06,110022.0,64.238,64.238,64.191,64.2067,110022.0
2016-05-06 14:05:00,82.06,82.17,82.05,82.16,86429.0,64.2067,64.2927,64.1988,64.2849,86429.0
2016-05-06 14:10:00,82.17,82.21,82.14,82.2,91122.0,64.2927,64.324,64.2692,64.3162,91122.0
2016-05-06 14:15:00,82.2,82.25,82.19,82.24,76092.0,64.3162,64.3553,64.3084,64.3475,76092.0
2016-05-06 14:20:00,82.24,82.25,82.2,82.23,71864.0,64.3475,64.3553,64.3162,64.3397,71864.0
2016-05-06 14:25:00,82.23,82.24,82.15,82.17,57241.0,64.3397,64.3475,64.2771,64.2927,57241.0
2016-05-06 14:30:00,82.17,82.17,82.07,82.09,34299.0,64.2927,64.2927,64.2145,64.2301,34299.0
2016-05-06 14:35:00,82.09,82.17,82.09,82.17,48289.0,64.2301,64.2927,64.2301,64.2927,48289.0
2016-05-06 14:40:00,82.17,82.17,82.11,82.13,39668.0,64.2927,64.2927,64.2458,64.2614,39668.0
2016-05-06 14:45:00,82.13,82.16,82.09,82.12,53394.0,64.2614,64.2849,64.2301,64.2536,53394.0
2016-05-06 14:50:00,82.11,82.15,82.09,82.09,77333.0,64.2458,64.2771,64.2301,64.2301,77333.0
2016-05-06 14:55:00,82.1,82.1,82.0,82.0,62240.0,64.238,64.238,64.1597,64.1597,62240.0
2016-05-06 15:00:00,82.01,82.08,82.0,82.02,71548.0,64.1675,64.2223,64.1597,64.1754,71548.0
2016-05-06 15:05:00,82.02,82.05,82.0,82.04,43413.0,64.1754,64.1988,64.1597,64.191,43413.0
2016-05-06 15:10:00,82.05,82.08,82.03,82.04,45413.0,64.1988,64.2223,64.1832,64.191,45413.0
2016-05-06 15:15:00,82.04,82.09,82.04,82.06,39092.0,64.191,64.2301,64.191,64.2067,39092.0
2016-05-06 15:20:00,82.06,82.08,82.03,82.08,36658.0,64.2067,64.2223,64.1832,64.2223,36658.0
2016-05-06 15:25:00,82.07,82.09,82.05,82.05,64524.0,64.2145,64.2301,64.1988,64.1988,64524.0
2016-05-06 15:30:00,82.05,82.05,81.99,82.02,90792.0,64.1988,64.1988,64.1519,64.1754,90792.0
2016-05-06 15:35:00,82.02,82.05,81.98,82.01,59953.0,64.1754,64.1988,64.1441,64.1675,59953.0
2016-05-06 15:40:00,82.01,82.04,81.99,82.01,63478.0,64.1675,64.191,64.1519,64.1675,63478.0
2016-05-06 15:45:00,82.01,82.04,82.0,82.03,60848.0,64.1675,64.191,64.1597,64.1832,60848.0
2016-05-06 15:50:00,82.03,82.05,82.01,82.04,88453.0,64.1832,64.1988,64.1675,64.191,88453.0
2016-05-06 15:55:00,82.04,82.13,82.03,82.12,332297.0,64.191,64.2614,64.1832,64.2536,332297.0
2016-05-09 09:30:00,82.21,82.21,81.97,82.08,160770.0,64.324,64.324,64.1362,64.2223,160770.0
2016-05-09 09:35:00,82.09,82.32,82.06,82.28,146005.0,64.2301,64.4101,64.2067,64.3788,146005.0
2016-05-09 09:40:00,82.26,82.4,82.25,82.31,69825.0,64.3631,64.4727,64.3553,64.4023,69825.0
2016-05-09 09:45:00,82.31,82.37,82.25,82.34,72085.0,64.4023,64.4492,64.3553,64.4257,72085.0
2016-05-09 09:50:00,82.34,82.41,82.27,82.36,69505.0,64.4257,64.4805,64.371,64.4414,69505.0
2016-05-09 09:55:00,82.34,82.58,82.34,82.55,186026.0,64.4257,64.6135,64.4257,64.59,186026.0
2016-05-09 10:00:00,82.55,82.67,82.5,82.67,76311.0,64.59,64.6839,64.5509,64.6839,76311.0
2016-05-09 10:05:00,82.67,82.73,82.61,82.67,99426.0,64.6839,64.7309,64.637,64.6839,99426.0
2016-05-09 10:10:00,82.65,82.69,82.52,82.55,79196.0,64.6683,64.6996,64.5666,64.59,79196.0
2016-05-09 10:15:00,82.55,82.57,82.42,82.55,99883.0,64.59,64.6057,64.4883,64.59,99883.0
2016-05-09 10:20:00,82.54,82.59,82.5,82.54,67288.0,64.5822,64.6213,64.5509,64.5822,67288.0
2016-05-09 10:25:00,82.53,82.55,82.38,82.42,97534.0,64.5744,64.59,64.457,64.4883,97534.0
2016-05-09 10:30:00,82.43,82.5,82.42,82.45,76841.0,64.4962,64.5509,64.4883,64.5118,76841.0
2016-05-09 10:35:00,82.44,82.47,82.37,82.39,53539.0,64.504,64.5275,64.4492,64.4649,53539.0
2016-05-09 10:40:00,82.39,82.43,82.36,82.39,94625.0,64.4649,64.4962,64.4414,64.4649,94625.0
2016-05-09 10:45:00,82.39,82.41,82.3,82.33,87216.0,64.4649,64.4805,64.3944,64.4179,87216.0
2016-05-09 10:50:00,82.34,82.4,82.31,82.38,86304.0,64.4257,64.4727,64.4023,64.457,86304.0
2016-05-09 10:55:00,82.38,82.41,82.33,82.33,68876.0,64.457,64.4805,64.4179,64.4179,68876.0
2016-05-09 11:00:00,82.33,82.39,82.27,82.35,64596.0,64.4179,64.4649,64.371,64.4336,64596.0
2016-05-09 11:05:00,82.35,82.42,82.33,82.37,72743.0,64.4336,64.4883,64.4179,64.4492,72743.0
2016-05-09 11:10:00,82.36,82.37,82.24,82.24,59210.0,64.4414,64.4492,64.3475,64.3475,59210.0
2016-05-09 11:15:00,82.24,82.25,82.14,82.18,82326.0,64.3475,64.3553,64.2692,64.3005,82326.0
2016-05-09 11:20:00,82.18,82.23,82.12,82.22,69375.0,64.3005,64.3397,64.2536,64.3318,69375.0
2016-05-09 11:25:00,82.21,82.22,82.05,82.08,82306.0,64.324,64.3318,64.1988,64.2223,82306.0
2016-05-09 11:30:00,82.08,82.09,82.06,82.08,72468.0,64.2223,64.2301,64.2067,64.2223,72468.0
2016-05-09 11:35:00,82.09,82.12,82.02,82.04,154896.0,64.2301,64.2536,64.1754,64.191,154896.0
2016-05-09 11:40:00,82.04,82.08,82.03,82.06,100314.0,64.191,64.2223,64.1832,64.2067,100314.0
2016-05-09 11:45:00,82.07,82.15,82.06,82.13,99716.0,64.2145,64.2771,64.2067,64.2614,99716.0
2016-05-09 11:50:00,82.14,82.2,82.12,82.13,89390.0,64.2692,64.3162,64.2536,64.2614,89390.0
2016-05-09 11:55:00,82.14,82.17,82.07,82.1,63349.0,64.2692,64.2927,64.2145,64.238,63349.0
2016-05-09 12:00:00,82.09,82.13,82.07,82.12,86972.0,64.2301,64.2614,64.2145,64.2536,86972.0
2016-05-09 12:05:00,82.13,82.17,82.1,82.11,72276.0,64.2614,64.2927,64.238,64.2458,72276.0
2016-05-09 12:10:00,82.12,82.16,82.05,82.15,78738.0,64.2536,64.2849,64.1988,64.2771,78738.0
2016-05-09 12:15:00,82.15,82.18,82.09,82.09,56764.0,64.2771,64.3005,64.2301,64.2301,56764.0
2016-05-09 12:20:00,82.1,82.17,82.09,82.15,56009.0,64.238,64.2927,64.2301,64.2771,56009.0
2016-05-09 12:25:00,82.15,82.18,82.12,82.15,48633.0,64.2771,64.3005,64.2536,64.2771,48633.0
2016-05-09 12:30:00,82.15,82.2,82.13,82.16,55674.0,64.2771,64.3162,64.2614,64.2849,55674.0
2016-05-09 12:35:00,82.15,82.17,82.1,82.1,46502.0,64.2771,64.2927,64.238,64.238,46502.0
2016-05-09 12:40:00,82.09,82.15,82.09,82.12,42200.0,64.2301,64.2771,64.2301,64.2536,42200.0
2016-05-09 12:45:00,82.11,82.14,82.08,82.09,47042.0,64.2458,64.2692,64.2223,64.2301,47042.0
2016-05-09 12:50:00,82.1,82.12,82.04,82.11,55370.0,64.238,64.2536,64.191,64.2458,55370.0
2016-05-09 12:55:00,82.1,82.13,82.08,82.09,30963.0,64.238,64.2614,64.2223,64.2301,30963.0
2016-05-09 13:00:00,82.08,82.09,82.04,82.07,65620.0,64.2223,64.2301,64.191,64.2145,65620.0
2016-05-09 13:05:00,82.07,82.1,82.04,82.09,63311.0,64.2145,64.238,64.191,64.2301,63311.0
2016-05-09 13:10:00,82.1,82.19,82.09,82.17,35347.0,64.238,64.3084,64.2301,64.2927,35347.0
2016-05-09 13:15:00,82.16,82.18,82.1,82.12,31179.0,64.2849,64.3005,64.238,64.2536,31179.0
2016-05-09 13:20:00,82.11,82.14,82.09,82.09,22066.0,64.2458,64.2692,64.2301,64.2301,22066.0
2016-05-09 13:25:00,82.09,82.11,82.06,82.06,26842.0,64.2301,64.2458,64.2067,64.2067,26842.0
2016-05-09 13:30:00,82.06,82.09,82.02,82.03,50356.0,64.2067,64.2301,64.1754,64.1832,50356.0
2016-05-09 13:35:00,82.03,82.05,81.99,82.01,43488.0,64.1832,64.1988,64.1519,64.1675,43488.0
2016-05-09 13:40:00,82.01,82.08,82.0,82.08,35630.0,64.1675,64.2223,64.1597,64.2223,35630.0
2016-05-09 13:45:00,82.08,82.09,82.0,82.03,28125.0,64.2223,64.2301,64.1597,64.1832,28125.0
2016-05-09 13:50:00,82.03,82.05,82.01,82.02,30188.0,64.1832,64.1988,64.1675,64.1754,30188.0
2016-05-09 13:55:00,82.02,82.03,81.97,81.99,57677.0,64.1754,64.1832,64.1362,64.1519,57677.0
2016-05-09 14:00:00,81.99,82.05,81.98,82.01,51713.0,64.1519,64.1988,64.1441,64.1675,51713.0
2016-05-09 14:05:00,82.01,82.03,81.96,81.97,73276.0,64.1675,64.1832,64.1284,64.1362,73276.0
2016-05-09 14:10:00,81.98,82.06,81.97,82.04,50802.0,64.1441,64.2067,64.1362,64.191,50802.0
2016-05-09 14:15:00,82.04,82.05,81.99,82.04,44192.0,64.191,64.1988,64.1519,64.191,44192.0
2016-05-09 14:20:00,82.04,82.07,81.99,82.05,45031.0,64.191,64.2145,64.1519,64.1988,45031.0
2016-05-09 14:25:00,82.05,82.07,82.02,82.05,33314.0,64.1988,64.2145,64.1754,64.1988,33314.0
2016-05-09 14:30:00,82.05,82.07,82.04,82.05,20643.0,64.1988,64.2145,64.191,64.1988,20643.0
2016-05-09 14:35:00,82.04,82.11,82.04,82.11,43561.0,64.191,64.2458,64.191,64.2458,43561.0
2016-05-09 14:40:00,82.1,82.11,82.06,82.09,39634.0,64.238,64.2458,64.2067,64.2301,39634.0
2016-05-09 14:45:00,82.09,82.11,82.06,82.09,33046.0,64.2301,64.2458,64.2067,64.2301,33046.0
2016-05-09 14:50:00,82.09,82.17,82.08,82.15,32251.0,64.2301,64.2927,64.2223,64.2771,32251.0
2016-05-09 14:55:00,82.16,82.21,82.15,82.18,39058.0,64.2849,64.324,64.2771,64.3005,39058.0
2016-05-09 15:00:00,82.18,82.21,82.14,82.16,59173.0,64.3005,64.324,64.2692,64.2849,59173.0
2016-05-09 15:05:00,82.16,82.17,82.13,82.16,47189.0,64.2849,64.2927,64.2614,64.2849,47189.0
2016-05-09 15:10:00,82.15,82.16,82.1,82.12,66261.0,64.2771,64.2849,64.238,64.2536,66261.0
2016-05-09 15:15:00,82.13,82.17,82.11,82.17,37586.0,64.2614,64.2927,64.2458,64.2927,37586.0
2016-05-09 15:20:00,82.16,82.2,82.15,82.18,44979.0,64.2849,64.3162,64.2771,64.3005,44979.0
2016-05-09 15:25:00,82.19,82.21,82.14,82.15,41149.0,64.3084,64.324,64.2692,64.2771,41149.0
2016-05-09 15:30:00,82.15,82.18,82.12,82.14,62259.0,64.2771,64.3005,64.2536,64.2692,62259.0
2016-05-09 15:35:00,82.15,82.18,82.13,82.16,75379.0,64.2771,64.3005,64.2614,64.2849,75379.0
2016-05-09 15:40:00,82.15,82.18,82.13,82.16,103839.0,64.2771,64.3005,64.2614,64.2849,103839.0
2016-05-09 15:45:00,82.16,82.21,82.15,82.19,155162.0,64.2849,64.324,64.2771,64.3084,155162.0
2016-05-09 15:50:00,82.19,82.19,82.05,82.05,96460.0,64.3084,64.3084,64.1988,64.1988,96460.0
2016-05-09 15:55:00,82.05,82.14,82.04,82.13,194484.0,64.1988,64.2692,64.191,64.2614,194484.0
2016-05-10 09:30:00,82.15,82.47,82.12,82.4,199216.0,64.2771,64.5275,64.2536,64.4727,199216.0
2016-05-10 09:35:00,82.41,82.45,82.39,82.42,132224.0,64.4805,64.5118,64.4649,64.4883,132224.0
2016-05-10 09:40:00,82.44,82.49,82.37,82.37,71010.0,64.504,64.5431,64.4492,64.4492,71010.0
2016-05-10 09:45:00,82.37,82.58,82.37,82.48,105150.0,64.4492,64.6135,64.4492,64.5353,105150.0
2016-05-10 09:50:00,82.48,82.55,82.44,82.51,62862.0,64.5353,64.59,64.504,64.5588,62862.0
2016-05-10 09:55:00,82.51,82.6,82.49,82.53,43265.0,64.5588,64.6292,64.5431,64.5744,43265.0
2016-05-10 10:00:00,82.53,82.58,82.43,82.49,56048.0,64.5744,64.6135,64.4962,64.5431,56048.0
2016-05-10 10:05:00,82.49,82.54,82.45,82.54,50429.0,64.5431,64.5822,64.5118,64.5822,50429.0
2016-05-10 10:10:00,82.53,82.55,82.45,82.47,36275.0,64.5744,64.59,64.5118,64.5275,36275.0
2016-05-10 10:15:00,82.47,82.49,82.4,82.48,64735.0,64.5275,64.5431,64.4727,64.5353,64735.0
2016-05-10 10:20:00,82.48,82.52,82.43,82.43,64683.0,64.5353,64.5666,64.4962,64.4962,64683.0
2016-05-10 10:25:00,82.43,82.46,82.4,82.4,61410.0,64.4962,64.5196,64.4727,64.4727,61410.0
2016-05-10 10:30:00,82.39,82.49,82.37,82.47,37119.0,64.4649,64.5431,64.4492,64.5275,37119.0
2016-05-10 10:35:00,82.47,82.53,82.47,82.5,39558.0,64.5275,64.5744,64.5275,64.5509,39558.0
2016-05-10 10:40:00,82.49,82.52,82.45,82.5,35942.0,64.5431,64.5666,64.5118,64.5509,35942.0
2016-05-10 10:45:00,82.49,82.57,82.49,82.54,73402.0,64.5431,64.6057,64.5431,64.5822,73402.0
2016-05-10 10:50:00,82.54,82.63,82.54,82.59,52725.0,64.5822,64.6526,64.5822,64.6213,52725.0
2016-05-10 10:55:00,82.6,82.62,82.56,82.59,72138.0,64.6292,64.6448,64.5979,64.6213,72138.0
2016-05-10 11:00:00,82.6,82.65,82.59,82.65,49646.0,64.6292,64.6683,64.6213,64.6683,49646.0
2016-05-10 11:05:00,82.65,82.68,82.6,82.64,90916.0,64.6683,64.6918,64.6292,64.6605,90916.0
2016-05-10 11:10:00,82.64,82.68,82.63,82.65,38220.0,64.6605,64.6918,64.6526,64.6683,38220.0
2016-05-10 11:15:00,82.65,82.66,82.54,82.57,55267.0,64.6683,64.6761,64.5822,64.6057,55267.0
2016-05-10 11:20:00,82.57,82.58,82.5,82.53,54110.0,64.6057,64.6135,64.5509,64.5744,54110.0
2016-05-10 11:25:00,82.53,82.55,82.5,82.52,74170.0,64.5744,64.59,64.5509,64.5666,74170.0
2016-05-10 11:30:00,82.53,82.54,82.48,82.53,45043.0,64.5744,64.5822,64.5353,64.5744,45043.0
2016-05-10 11:35:00,82.52,82.55,82.48,82.54,53887.0,64.5666,64.59,64.5353,64.5822,53887.0
2016-05-10 11:40:00,82.54,82.67,82.53,82.58,141912.0,64.5822,64.6839,64.5744,64.6135,141912.0
2016-05-10 11:45:00,82.58,82.64,82.54,82.59,98800.0,64.6135,64.6605,64.5822,64.6213,98800.0
2016-05-10 11:50:00,82.6,82.6,82.48,82.48,74878.0,64.6292,64.6292,64.5353,64.5353,74878.0
2016-05-10 11:55:00,82.49,82.51,82.44,82.45,33911.0,64.5431,64.5588,64.504,64.5118,33911.0
2016-05-10 12:00:00,82.44,82.51,82.41,82.42,93295.0,64.504,64.5588,64.4805,64.4883,93295.0
2016-05-10 12:05:00,82.42,82.45,82.38,82.42,38249.0,64.4883,64.5118,64.457,64.4883,38249.0
2016-05-10 12:10:00,82.43,82.47,82.39,82.43,34746.0,64.4962,64.5275,64.4649,64.4962,34746.0
2016-05-10 12:15:00,82.42,82.42,82.38,82.42,25950.0,64.4883,64.4883,64.457,64.4883,25950.0
2016-05-10 12:20:00,82.42,82.43,82.39,82.42,19395.0,64.4883,64.4962,64.4649,64.4883,19395.0
2016-05-10 12:25:00,82.43,82.44,82.37,82.39,27767.0,64.4962,64.504,64.4492,64.4649,27767.0
2016-05-10 12:30:00,82.39,82.42,82.26,82.26,45950.0,64.4649,64.4883,64.3631,64.3631,45950.0
2016-05-10 12:35:00,82.26,82.35,82.26,82.35,28829.0,64.3631,64.4336,64.3631,64.4336,28829.0
2016-05-10 12:40:00,82.34,82.4,82.33,82.35,46033.0,64.4257,64.4727,64.4179,64.4336,46033.0
2016-05-10 12:45:00,82.34,82.36,82.27,82.27,42734.0,64.4257,64.4414,64.371,64.371,42734.0
2016-05-10 12:50:00,82.28,82.29,82.25,82.28,36014.0,64.3788,64.3866,64.3553,64.3788,36014.0
2016-05-10 12:55:00,82.28,82.3,82.25,82.29,60170.0,64.3788,64.3944,64.3553,64.3866,60170.0
2016-05-10 13:00:00,82.3,82.34,82.29,82.33,28998.0,64.3944,64.4257,64.3866,64.4179,28998.0
2016-05-10 13:05:00,82.34,82.37,82.29,82.31,40253.0,64.4257,64.4492,64.3866,64.4023,40253.0
2016-05-10 13:10:00,82.31,82.35,82.3,82.33,41094.0,64.4023,64.4336,64.3944,64.4179,41094.0
2016-05-10 13:15:00,82.33,82.38,82.33,82.38,32983.0,64.4179,64.457,64.4179,64.457,32983.0
2016-05-10 13:20:00,82.38,82.41,82.35,82.37,30721.0,64.457,64.4805,64.4336,64.4492,30721.0
2016-05-10 13:25:00,82.37,82.38,82.3,82.31,49619.0,64.4492,64.457,64.3944,64.4023,49619.0
2016-05-10 13:30:00,82.32,82.37,82.32,82.37,22794.0,64.4101,64.4492,64.4101,64.4492,22794.0
2016-05-10 13:35:00,82.37,82.38,82.32,82.38,30395.0,64.4492,64.457,64.4101,64.457,30395.0
2016-05-10 13:40:00,82.38,82.39,82.35,82.37,23538.0,64.457,64.4649,64.4336,64.4492,23538.0
2016-05-10 13:45:00,82.37,82.37,82.31,82.31,25097.0,64.4492,64.4492,64.4023,64.4023,25097.0
2016-05-10 13:50:00,82.31,82.37,82.31,82.37,22035.0,64.4023,64.4492,64.4023,64.4492,22035.0
2016-05-10 13:55:00,82.36,82.38,82.34,82.37,38427.0,64.4414,64.457,64.4257,64.4492,38427.0
2016-05-10 14:00:00,82.37,82.4,82.35,82.35,40455.0,64.4492,64.4727,64.4336,64.4336,40455.0
2016-05-10 14:05:00,82.35,82.36,82.29,82.3,33679.0,64.4336,64.4414,64.3866,64.3944,33679.0
2016-05-10 14:10:00,82.3,82.31,82.25,82.25,63740.0,64.3944,64.4023,64.3553,64.3553,63740.0
2016-05-10 14:15:00,82.26,82.26,82.2,82.22,34478.0,64.3631,64.3631,64.3162,64.3318,34478.0
2016-05-10 14:20:00,82.23,82.28,82.22,82.28,30534.0,64.3397,64.3788,64.3318,64.3788,30534.0
2016-05-10 14:25:00,82.28,82.32,82.26,82.27,50575.0,64.3788,64.4101,64.3631,64.371,50575.0
2016-05-10 14:30:00,82.27,82.29,82.25,82.26,43734.0,64.371,64.3866,64.3553,64.3631,43734.0
2016-05-10 14:35:00,82.27,82.3,82.26,82.27,31258.0,64.371,64.3944,64.3631,64.371,31258.0
2016-05-10 14:40:00,82.27,82.29,82.25,82.26,56836.0,64.371,64.3866,64.3553,64.3631,56836.0
2016-05-10 14:45:00,82.26,82.3,82.25,82.27,39647.0,64.3631,64.3944,64.3553,64.371,39647.0
2016-05-10 14:50:00,82.28,82.3,82.26,82.26,34840.0,64.3788,64.3944,64.3631,64.3631,34840.0
2016-05-10 14:55:00,82.27,82.3,82.22,82.23,52469.0,64.371,64.3944,64.3318,64.3397,52469.0
2016-05-10 15:00:00,82.23,82.29,82.22,82.26,56042.0,64.3397,64.3866,64.3318,64.3631,56042.0
2016-05-10 15:05:00,82.25,82.26,82.19,82.19,95784.0,64.3553,64.3631,64.3084,64.3084,95784.0
2016-05-10 15:10:00,82.19,82.32,82.19,82.27,82695.0,64.3084,64.4101,64.3084,64.371,82695.0
2016-05-10 15:15:00,82.27,82.37,82.25,82.33,62635.0,64.371,64.4492,64.3553,64.4179,62635.0
2016-05-10 15:20:00,82.34,82.36,82.31,82.32,91164.0,64.4257,64.4414,64.4023,64.4101,91164.0
2016-05-10 15:25:00,82.32,82.35,82.31,82.33,60082.0,64.4101,64.4336,64.4023,64.4179,60082.0
2016-05-10 15:30:00,82.33,82.35,82.29,82.31,55642.0,64.4179,64.4336,64.3866,64.4023,55642.0
2016-05-10 15:35:00,82.3,82.33,82.29,82.33,51188.0,64.3944,64.4179,64.3866,64.4179,51188.0
2016-05-10 15:40:00,82.33,82.37,82.31,82.36,98325.0,64.4179,64.4492,64.4023,64.4414,98325.0
2016-05-10 15:45:00,82.36,82.36,82.33,82.34,114687.0,64.4414,64.4414,64.4179,64.4257,114687.0
2016-05-10 15:50:00,82.35,82.41,82.34,82.37,118820.0,64.4336,64.4805,64.4257,64.4492,118820.0
2016-05-10 15:55:00,82.37,82.48,82.36,82.47,397829.0,64.4492,64.5353,64.4414,64.5275,397829.0
2016-05-11 09:30:00,82.5,82.75,82.47,82.74,273289.0,64.5509,64.7465,64.5275,64.7387,273289.0
2016-05-11 09:35:00,82.75,82.81,82.71,82.71,90079.0,64.7465,64.7935,64.7152,64.7152,90079.0
2016-05-11 09:40:00,82.71,82.72,82.48,82.5,74462.0,64.7152,64.7231,64.5353,64.5509,74462.0
2016-05-11 09:45:00,82.49,82.59,82.45,82.55,86368.0,64.5431,64.6213,64.5118,64.59,86368.0
2016-05-11 09:50:00,82.56,82.73,82.53,82.71,62012.0,64.5979,64.7309,64.5744,64.7152,62012.0
2016-05-11 09:55:00,82.73,82.85,82.72,82.77,101363.0,64.7309,64.8248,64.7231,64.7622,101363.0
2016-05-11 10:00:00,82.76,82.81,82.66,82.66,117600.0,64.7544,64.7935,64.6761,64.6761,117600.0
2016-05-11 10:05:00,82.67,82.73,82.6,82.73,38155.0,64.6839,64.7309,64.6292,64.7309,38155.0
2016-05-11 10:10:00,82.73,82.8,82.71,82.8,58077.0,64.7309,64.7857,64.7152,64.7857,58077.0
2016-05-11 10:15:00,82.8,82.82,82.72,82.75,81489.0,64.7857,64.8013,64.7231,64.7465,81489.0
2016-05-11 10:20:00,82.75,82.83,82.74,82.82,47685.0,64.7465,64.8091,64.7387,64.8013,47685.0
2016-05-11 10:25:00,82.82,82.89,82.76,82.78,54605.0,64.8013,64.8561,64.7544,64.77,54605.0
2016-05-11 10:30:00,82.78,82.86,82.77,82.82,96011.0,64.77,64.8326,64.7622,64.8013,96011.0
2016-05-11 10:35:00,82.83,82.84,82.71,82.75,76373.0,64.8091,64.817,64.7152,64.7465,76373.0
2016-05-11 10:40:00,82.75,82.79,82.67,82.67,41513.0,64.7465,64.7778,64.6839,64.6839,41513.0
2016-05-11 10:45:00,82.67,82.7,82.65,82.67,48285.0,64.6839,64.7074,64.6683,64.6839,48285.0
2016-05-11 10:50:00,82.67,82.67,82.6,82.6,45987.0,64.6839,64.6839,64.6292,64.6292,45987.0
2016-05-11 10:55:00,82.61,82.66,82.6,82.61,42860.0,64.637,64.6761,64.6292,64.637,42860.0
2016-05-11 11:00:00,82.59,82.6,82.51,82.55,43185.0,64.6213,64.6292,64.5588,64.59,43185.0
2016-05-11 11:05:00,82.54,82.54,82.4,82.41,90485.0,64.5822,64.5822,64.4727,64.4805,90485.0
2016-05-11 11:10:00,82.4,82.46,82.36,82.45,59079.0,64.4727,64.5196,64.4414,64.5118,59079.0
2016-05-11 11:15:00,82.46,82.49,82.43,82.47,56623.0,64.5196,64.5431,64.4962,64.5275,56623.0
2016-05-11 11:20:00,82.47,82.47,82.36,82.4,28363.0,64.5275,64.5275,64.4414,64.4727,28363.0
2016-05-11 11:25:00,82.41,82.41,82.34,82.35,26542.0,64.4805,64.4805,64.4257,64.4336,26542.0
2016-05-11 11:30:00,82.35,82.36,82.27,82.27,42215.0,64.4336,64.4414,64.371,64.371,42215.0
2016-05-11 11:35:00,82.27,82.32,82.23,82.23,51588.0,64.371,64.4101,64.3397,64.3397,51588.0
2016-05-11 11:40:00,82.23,82.28,82.21,82.28,33499.0,64.3397,64.3788,64.324,64.3788,33499.0
2016-05-11 11:45:00,82.28,82.29,82.13,82.13,83291.0,64.3788,64.3866,64.2614,64.2614,83291.0
2016-05-11 11:50:00,82.14,82.24,82.13,82.24,39394.0,64.2692,64.3475,64.2614,64.3475,39394.0
2016-05-11 11:55:00,82.24,82.28,82.21,82.24,72298.0,64.3475,64.3788,64.324,64.3475,72298.0
2016-05-11 12:00:00,82.24,82.32,82.24,82.29,59461.0,64.3475,64.4101,64.3475,64.3866,59461.0
2016-05-11 12:05:00,82.3,82.31,82.22,82.27,53238.0,64.3944,64.4023,64.3318,64.371,53238.0
2016-05-11 12:10:00,82.27,82.28,82.23,82.23,40083.0,64.371,64.3788,64.3397,64.3397,40083.0
2016-05-11 12:15:00,82.23,82.26,82.2,82.2,50714.0,64.3397,64.3631,64.3162,64.3162,50714.0
2016-05-11 12:20:00,82.21,82.32,82.2,82.29,51214.0,64.324,64.4101,64.3162,64.3866,51214.0
2016-05-11 12:25:00,82.29,82.32,82.25,82.3,42528.0,64.3866,64.4101,64.3553,64.3944,42528.0
2016-05-11 12:30:00,82.29,82.3,82.25,82.3,16212.0,64.3866,64.3944,64.3553,64.3944,16212.0
2016-05-11 12:35:00,82.3,82.37,82.29,82.33,38604.0,64.3944,64.4492,64.3866,64.4179,38604.0
2016-05-11 12:40:00,82.33,82.37,82.32,82.33,24860.0,64.4179,64.4492,64.4101,64.4179,24860.0
2016-05-11 12:45:00,82.33,82.35,82.32,82.33,29205.0,64.4179,64.4336,64.4101,64.4179,29205.0
2016-05-11 12:50:00,82.33,82.33,82.28,82.3,35198.0,64.4179,64.4179,64.3788,64.3944,35198.0
2016-05-11 12:55:00,82.3,82.3,82.22,82.24,41549.0,64.3944,64.3944,64.3318,64.3475,41549.0
2016-05-11 13:00:00,82.23,82.23,82.14,82.19,39469.0,64.3397,64.3397,64.2692,64.3084,39469.0
2016-05-11 13:05:00,82.19,82.25,82.18,82.23,40410.0,64.3084,64.3553,64.3005,64.3397,40410.0
2016-05-11 13:10:00,82.24,82.26,82.19,82.2,28938.0,64.3475,64.3631,64.3084,64.3162,28938.0
2016-05-11 13:15:00,82.2,82.23,82.17,82.23,21894.0,64.3162,64.3397,64.2927,64.3397,21894.0
2016-05-11 13:20:00,82.23,82.26,82.17,82.18,38826.0,64.3397,64.3631,64.2927,64.3005,38826.0
2016-05-11 13:25:00,82.18,82.22,82.16,82.19,34865.0,64.3005,64.3318,64.2849,64.3084,34865.0
2016-05-11 13:30:00,82.19,82.21,82.18,82.18,20587.0,64.3084,64.324,64.3005,64.3005,20587.0
2016-05-11 13:35:00,82.18,82.23,82.16,82.22,31191.0,64.3005,64.3397,64.2849,64.3318,31191.0
2016-05-11 13:40:00,82.22,82.27,82.19,82.27,52125.0,64.3318,64.371,64.3084,64.371,52125.0
2016-05-11 13:45:00,82.27,82.36,82.26,82.36,40529.0,64.371,64.4414,64.3631,64.4414,40529.0
2016-05-11 13:50:00,82.36,82.41,82.34,82.39,45446.0,64.4414,64.4805,64.4257,64.4649,45446.0
2016-05-11 13:55:00,82.39,82.41,82.31,82.31,62337.0,64.4649,64.4805,64.4023,64.4023,62337.0
2016-05-11 14:00:00,82.31,82.34,82.29,82.33,56454.0,64.4023,64.4257,64.3866,64.4179,56454.0
2016-05-11 14:05:00,82.33,82.4,82.32,82.34,74674.0,64.4179,64.4727,64.4101,64.4257,74674.0
2016-05-11 14:10:00,82.35,82.38,82.34,82.34,60271.0,64.4336,64.457,64.4257,64.4257,60271.0
2016-05-11 14:15:00,82.34,82.37,82.27,82.3,73766.0,64.4257,64.4492,64.371,64.3944,73766.0
2016-05-11 14:20:00,82.3,82.31,82.26,82.29,46332.0,64.3944,64.4023,64.3631,64.3866,46332.0
2016-05-11 14:25:00,82.29,82.33,82.25,82.33,41926.0,64.3866,64.4179,64.3553,64.4179,41926.0
2016-05-11 14:30:00,82.33,82.33,82.28,82.29,26077.0,64.4179,64.4179,64.3788,64.3866,26077.0
2016-05-11 14:35:00,82.29,82.35,82.27,82.33,61604.0,64.3866,64.4336,64.371,64.4179,61604.0
2016-05-11 14:40:00,82.32,82.33,82.27,82.27,48121.0,64.4101,64.4179,64.371,64.371,48121.0
2016-05-11 14:45:00,82.27,82.27,82.13,82.14,73216.0,64.371,64.371,64.2614,64.2692,73216.0
2016-05-11 14:50:00,82.15,82.19,82.14,82.18,90758.0,64.2771,64.3084,64.2692,64.3005,90758.0
2016-05-11 14:55:00,82.17,82.24,82.15,82.23,54548.0,64.2927,64.3475,64.2771,64.3397,54548.0
2016-05-11 15:00:00,82.24,82.29,82.21,82.23,64517.0,64.3475,64.3866,64.324,64.3397,64517.0
2016-05-11 15:05:00,82.23,82.31,82.22,82.28,48126.0,64.3397,64.4023,64.3318,64.3788,48126.0
2016-05-11 15:10:00,82.28,82.29,82.24,82.26,26619.0,64.3788,64.3866,64.3475,64.3631,26619.0
2016-05-11 15:15:00,82.25,82.28,82.21,82.22,40002.0,64.3553,64.3788,64.324,64.3318,40002.0
2016-05-11 15:20:00,82.22,82.23,82.16,82.17,61283.0,64.3318,64.3397,64.2849,64.2927,61283.0
2016-05-11 15:25:00,82.18,82.27,82.17,82.22,90720.0,64.3005,64.371,64.2927,64.3318,90720.0
2016-05-11 15:30:00,82.23,82.29,82.2,82.29,46052.0,64.3397,64.3866,64.3162,64.3866,46052.0
2016-05-11 15:35:00,82.29,82.3,82.24,82.27,115470.0,64.3866,64.3944,64.3475,64.371,115470.0
2016-05-11 15:40:00,82.27,82.34,82.26,82.31,101365.0,64.371,64.4257,64.3631,64.4023,101365.0
2016-05-11 15:45:00,82.31,82.34,82.29,82.3,106356.0,64.4023,64.4257,64.3866,64.3944,106356.0
2016-05-11 15:50:00,82.3,82.31,82.22,82.25,112429.0,64.3944,64.4023,64.3318,64.3553,112429.0
2016-05-11 15:55:00,82.25,82.27,82.14,82.15,302733.0,64.3553,64.371,64.2692,64.2771,302733.0
2016-05-12 09:30:00,82.48,82.57,82.21,82.41,118659.0,64.5353,64.6057,64.324,64.4805,118659.0
2016-05-12 09:35:00,82.43,82.6,82.39,82.4,56294.0,64.4962,64.6292,64.4649,64.4727,56294.0
2016-05-12 09:40:00,82.38,82.62,82.36,82.61,58457.0,64.457,64.6448,64.4414,64.637,58457.0
2016-05-12 09:45:00,82.6,82.74,82.54,82.54,75003.0,64.6292,64.7387,64.5822,64.5822,75003.0
2016-05-12 09:50:00,82.55,82.73,82.55,82.63,47932.0,64.59,64.7309,64.59,64.6526,47932.0
2016-05-12 09:55:00,82.64,82.74,82.62,82.63,51102.0,64.6605,64.7387,64.6448,64.6526,51102.0
2016-05-12 10:00:00,82.64,82.71,82.58,82.64,53772.0,64.6605,64.7152,64.6135,64.6605,53772.0
2016-05-12 10:05:00,82.64,82.64,82.54,82.6,43355.0,64.6605,64.6605,64.5822,64.6292,43355.0
2016-05-12 10:10:00,82.59,82.7,82.57,82.69,77454.0,64.6213,64.7074,64.6057,64.6996,77454.0
2016-05-12 10:15:00,82.68,82.72,82.58,82.59,50069.0,64.6918,64.7231,64.6135,64.6213,50069.0
2016-05-12 10:20:00,82.59,82.6,82.52,82.52,53331.0,64.6213,64.6292,64.5666,64.5666,53331.0
2016-05-12 10:25:00,82.52,82.54,82.44,82.46,42948.0,64.5666,64.5822,64.504,64.5196,42948.0
2016-05-12 10:30:00,82.47,82.59,82.46,82.59,45567.0,64.5275,64.6213,64.5196,64.6213,45567.0
2016-05-12 10:35:00,82.59,82.62,82.54,82.61,48174.0,64.6213,64.6448,64.5822,64.637,48174.0
2016-05-12 10:40:00,82.61,82.63,82.59,82.61,57861.0,64.637,64.6526,64.6213,64.637,57861.0
2016-05-12 10:45:00,82.61,82.68,82.6,82.62,63060.0,64.637,64.6918,64.6292,64.6448,63060.0
2016-05-12 10:50:00,82.62,82.69,82.6,82.68,73222.0,64.6448,64.6996,64.6292,64.6918,73222.0
2016-05-12 10:55:00,82.68,82.69,82.63,82.64,91313.0,64.6918,64.6996,64.6526,64.6605,91313.0
2016-05-12 11:00:00,82.65,82.67,82.49,82.49,67902.0,64.6683,64.6839,64.5431,64.5431,67902.0
2016-05-12 11:05:00,82.5,82.51,82.42,82.44,47355.0,64.5509,64.5588,64.4883,64.504,47355.0
2016-05-12 11:10:00,82.44,82.47,82.42,82.45,60028.0,64.504,64.5275,64.4883,64.5118,60028.0
2016-05-12 11:15:00,82.45,82.46,82.41,82.44,65337.0,64.5118,64.5196,64.4805,64.504,65337.0
2016-05-12 11:20:00,82.45,82.46,82.39,82.42,36963.0,64.5118,64.5196,64.4649,64.4883,36963.0
2016-05-12 11:25:00,82.42,82.43,82.32,82.35,36100.0,64.4883,64.4962,64.4101,64.4336,36100.0
2016-05-12 11:30:00,82.35,82.37,82.29,82.3,37842.0,64.4336,64.4492,64.3866,64.3944,37842.0
2016-05-12 11:35:00,82.3,82.32,82.22,82.23,67513.0,64.3944,64.4101,64.3318,64.3397,67513.0
2016-05-12 11:40:00,82.25,82.34,82.18,82.21,84502.0,64.3553,64.4257,64.3005,64.324,84502.0
2016-05-12 11:45:00,82.21,82.26,82.18,82.19,33645.0,64.324,64.3631,64.3005,64.3084,33645.0
2016-05-12 11:50:00,82.19,82.22,82.17,82.19,40664.0,64.3084,64.3318,64.2927,64.3084,40664.0
2016-05-12 11:55:00,82.18,82.26,82.18,82.22,54809.0,64.3005,64.3631,64.3005,64.3318,54809.0
2016-05-12 12:00:00,82.23,82.23,82.12,82.13,50894.0,64.3397,64.3397,64.2536,64.2614,50894.0
2016-05-12 12:05:00,82.13,82.17,82.12,82.14,46692.0,64.2614,64.2927,64.2536,64.2692,46692.0
2016-05-12 12:10:00,82.13,82.19,82.11,82.16,43809.0,64.2614,64.3084,64.2458,64.2849,43809.0
2016-05-12 12:15:00,82.16,82.2,82.14,82.15,41519.0,64.2849,64.3162,64.2692,64.2771,41519.0
2016-05-12 12:20:00,82.16,82.27,82.14,82.26,27808.0,64.2849,64.371,64.2692,64.3631,27808.0
2016-05-12 12:25:00,82.25,82.26,82.2,82.22,28092.0,64.3553,64.3631,64.3162,64.3318,28092.0
2016-05-12 12:30:00,82.23,82.25,82.21,82.23,39676.0,64.3397,64.3553,64.324,64.3397,39676.0
2016-05-12 12:35:00,82.23,82.23,82.16,82.18,29845.0,64.3397,64.3397,64.2849,64.3005,29845.0
2016-05-12 12:40:00,82.17,82.22,82.15,82.21,20381.0,64.2927,64.3318,64.2771,64.324,20381.0
2016-05-12 12:45:00,82.2,82.28,82.2,82.22,44449.0,64.3162,64.3788,64.3162,64.3318,44449.0
2016-05-12 12:50:00,82.22,82.3,82.21,82.28,18341.0,64.3318,64.3944,64.324,64.3788,18341.0
2016-05-12 12:55:00,82.3,82.35,82.27,82.35,33458.0,64.3944,64.4336,64.371,64.4336,33458.0
2016-05-12 13:00:00,82.35,82.39,82.33,82.35,21441.0,64.4336,64.4649,64.4179,64.4336,21441.0
2016-05-12 13:05:00,82.36,82.42,82.33,82.41,25540.0,64.4414,64.4883,64.4179,64.4805,25540.0
2016-05-12 13:10:00,82.42,82.43,82.36,82.38,32456.0,64.4883,64.4962,64.4414,64.457,32456.0
2016-05-12 13:15:00,82.39,82.39,82.35,82.36,55315.0,64.4649,64.4649,64.4336,64.4414,55315.0
2016-05-12 13:20:00,82.36,82.37,82.29,82.31,38600.0,64.4414,64.4492,64.3866,64.4023,38600.0
2016-05-12 13:25:00,82.32,82.36,82.29,82.29,42431.0,64.4101,64.4414,64.3866,64.3866,42431.0
2016-05-12 13:30:00,82.3,82.3,82.26,82.27,32025.0,64.3944,64.3944,64.3631,64.371,32025.0
2016-05-12 13:35:00,82.27,82.27,82.17,82.19,40252.0,64.371,64.371,64.2927,64.3084,40252.0
2016-05-12 13:40:00,82.2,82.29,82.2,82.24,28289.0,64.3162,64.3866,64.3162,64.3475,28289.0
2016-05-12 13:45:00,82.25,82.34,82.25,82.27,44894.0,64.3553,64.4257,64.3553,64.371,44894.0
2016-05-12 13:50:00,82.27,82.37,82.25,82.36,19095.0,64.371,64.4492,64.3553,64.4414,19095.0
2016-05-12 13:55:00,82.36,82.44,82.34,82.42,45991.0,64.4414,64.504,64.4257,64.4883,45991.0
2016-05-12 14:00:00,82.42,82.48,82.41,82.45,35229.0,64.4883,64.5353,64.4805,64.5118,35229.0
2016-05-12 14:05:00,82.46,82.53,82.45,82.48,39835.0,64.5196,64.5744,64.5118,64.5353,39835.0
2016-05-12 14:10:00,82.49,82.55,82.48,82.51,51788.0,64.5431,64.59,64.5353,64.5588,51788.0
2016-05-12 14:15:00,82.52,82.53,82.43,82.47,39216.0,64.5666,64.5744,64.4962,64.5275,39216.0
2016-05-12 14:20:00,82.47,82.51,82.46,82.5,39500.0,64.5275,64.5588,64.5196,64.5509,39500.0
2016-05-12 14:25:00,82.49,82.53,82.48,82.5,33636.0,64.5431,64.5744,64.5353,64.5509,33636.0
2016-05-12 14:30:00,82.49,82.5,82.42,82.42,50407.0,64.5431,64.5509,64.4883,64.4883,50407.0
2016-05-12 14:35:00,82.42,82.47,82.41,82.45,61951.0,64.4883,64.5275,64.4805,64.5118,61951.0
2016-05-12 14:40:00,82.45,82.47,82.42,82.42,21640.0,64.5118,64.5275,64.4883,64.4883,21640.0
2016-05-12 14:45:00,82.42,82.47,82.41,82.46,57828.0,64.4883,64.5275,64.4805,64.5196,57828.0
2016-05-12 14:50:00,82.45,82.5,82.41,82.43,41844.0,64.5118,64.5509,64.4805,64.4962,41844.0
2016-05-12 14:55:00,82.44,82.45,82.39,82.41,48543.0,64.504,64.5118,64.4649,64.4805,48543.0
2016-05-12 15:00:00,82.42,82.45,82.4,82.43,60317.0,64.4883,64.5118,64.4727,64.4962,60317.0
2016-05-12 15:05:00,82.43,82.45,82.42,82.45,45417.0,64.4962,64.5118,64.4883,64.5118,45417.0
2016-05-12 15:10:00,82.45,82.53,82.43,82.52,30754.0,64.5118,64.5744,64.4962,64.5666,30754.0
2016-05-12 15:15:00,82.52,82.55,82.46,82.47,50061.0,64.5666,64.59,64.5196,64.5275,50061.0
2016-05-12 15:20:00,82.47,82.48,82.42,82.44,40784.0,64.5275,64.5353,64.4883,64.504,40784.0
2016-05-12 15:25:00,82.44,82.45,82.41,82.44,54080.0,64.504,64.5118,64.4805,64.504,54080.0
2016-05-12 15:30:00,82.44,82.48,82.4,82.41,58707.0,64.504,64.5353,64.4727,64.4805,58707.0
2016-05-12 15:35:00,82.41,82.46,82.4,82.44,42875.0,64.4805,64.5196,64.4727,64.504,42875.0
2016-05-12 15:40:00,82.44,82.46,82.43,82.45,53724.0,64.504,64.5196,64.4962,64.5118,53724.0
2016-05-12 15:45:00,82.44,82.48,82.4,82.47,68746.0,64.504,64.5353,64.4727,64.5275,68746.0
2016-05-12 15:50:00,82.48,82.48,82.36,82.4,68480.0,64.5353,64.5353,64.4414,64.4727,68480.0
2016-05-12 15:55:00,82.4,82.44,82.33,82.42,166451.0,64.4727,64.504,64.4179,64.4883,166451.0
2016-05-13 09:30:00,82.42,82.42,82.11,82.27,121206.0,64.4883,64.4883,64.2458,64.371,121206.0
2016-05-13 09:35:00,82.27,82.29,81.95,82.11,70583.0,64.371,64.3866,64.1206,64.2458,70583.0
2016-05-13 09:40:00,82.1,82.18,81.99,82.08,125520.0,64.238,64.3005,64.1519,64.2223,125520.0
2016-05-13 09:45:00,82.05,82.16,82.04,82.1,64905.0,64.1988,64.2849,64.191,64.238,64905.0
2016-05-13 09:50:00,82.12,82.16,82.03,82.16,94770.0,64.2536,64.2849,64.1832,64.2849,94770.0
2016-05-13 09:55:00,82.16,82.18,82.0,82.0,65492.0,64.2849,64.3005,64.1597,64.1597,65492.0
2016-05-13 10:00:00,82.01,82.09,81.88,81.88,135600.0,64.1675,64.2301,64.0658,64.0658,135600.0
2016-05-13 10:05:00,81.88,81.91,81.78,81.78,116512.0,64.0658,64.0893,63.9876,63.9876,116512.0
2016-05-13 10:10:00,81.79,81.88,81.77,81.86,70699.0,63.9954,64.0658,63.9797,64.0502,70699.0
2016-05-13 10:15:00,81.85,81.86,81.78,81.82,57318.0,64.0423,64.0502,63.9876,64.0189,57318.0
2016-05-13 10:20:00,81.82,81.85,81.77,81.81,87325.0,64.0189,64.0423,63.9797,64.011,87325.0
2016-05-13 10:25:00,81.81,81.87,81.78,81.85,53217.0,64.011,64.058,63.9876,64.0423,53217.0
2016-05-13 10:30:00,81.86,81.96,81.83,81.94,60681.0,64.0502,64.1284,64.0267,64.1128,60681.0
2016-05-13 10:35:00,81.94,82.03,81.94,81.97,71800.0,64.1128,64.1832,64.1128,64.1362,71800.0
2016-05-13 10:40:00,81.97,81.97,81.79,81.8,93229.0,64.1362,64.1362,63.9954,64.0032,93229.0
2016-05-13 10:45:00,81.8,81.86,81.78,81.8,54178.0,64.0032,64.0502,63.9876,64.0032,54178.0
2016-05-13 10:50:00,81.81,81.86,81.76,81.85,61284.0,64.011,64.0502,63.9719,64.0423,61284.0
2016-05-13 10:55:00,81.86,81.86,81.78,81.79,64256.0,64.0502,64.0502,63.9876,63.9954,64256.0
2016-05-13 11:00:00,81.8,81.91,81.78,81.88,53916.0,64.0032,64.0893,63.9876,64.0658,53916.0
2016-05-13 11:05:00,81.88,81.94,81.87,81.94,47872.0,64.0658,64.1128,64.058,64.1128,47872.0
2016-05-13 11:10:00,81.95,81.95,81.87,81.87,52765.0,64.1206,64.1206,64.058,64.058,52765.0
2016-05-13 11:15:00,81.87,81.89,81.83,81.84,56046.0,64.058,64.0736,64.0267,64.0345,56046.0
2016-05-13 11:20:00,81.85,81.89,81.82,81.88,80452.0,64.0423,64.0736,64.0189,64.0658,80452.0
2016-05-13 11:25:00,81.87,82.01,81.87,81.98,75834.0,64.058,64.1675,64.058,64.1441,75834.0
2016-05-13 11:30:00,81.97,82.05,81.97,82.01,55958.0,64.1362,64.1988,64.1362,64.1675,55958.0
2016-05-13 11:35:00,82.02,82.03,81.84,81.84,89470.0,64.1754,64.1832,64.0345,64.0345,89470.0
2016-05-13 11:40:00,81.84,81.87,81.81,81.82,40298.0,64.0345,64.058,64.011,64.0189,40298.0
2016-05-13 11:45:00,81.83,81.92,81.81,81.91,44700.0,64.0267,64.0971,64.011,64.0893,44700.0
2016-05-13 11:50:00,81.9,81.9,81.83,81.85,39682.0,64.0815,64.0815,64.0267,64.0423,39682.0
2016-05-13 11:55:00,81.85,81.87,81.8,81.84,47544.0,64.0423,64.058,64.0032,64.0345,47544.0
2016-05-13 12:00:00,81.83,81.86,81.79,81.79,47236.0,64.0267,64.0502,63.9954,63.9954,47236.0
2016-05-13 12:05:00,81.8,81.8,81.76,81.78,38374.0,64.0032,64.0032,63.9719,63.9876,38374.0
2016-05-13 12:10:00,81.79,81.82,81.76,81.77,51362.0,63.9954,64.0189,63.9719,63.9797,51362.0
2016-05-13 12:15:00,81.77,81.78,81.71,81.77,39838.0,63.9797,63.9876,63.9328,63.9797,39838.0
2016-05-13 12:20:00,81.77,81.86,81.76,81.8,25934.0,63.9797,64.0502,63.9719,64.0032,25934.0
2016-05-13 12:25:00,81.81,81.82,81.77,81.79,26082.0,64.011,64.0189,63.9797,63.9954,26082.0
2016-05-13 12:30:00,81.78,81.79,81.7,81.7,34900.0,63.9876,63.9954,63.925,63.925,34900.0
2016-05-13 12:35:00,81.7,81.73,81.66,81.7,33588.0,63.925,63.9485,63.8937,63.925,33588.0
2016-05-13 12:40:00,81.71,81.72,81.66,81.69,23910.0,63.9328,63.9406,63.8937,63.9172,23910.0
2016-05-13 12:45:00,81.69,81.75,81.69,81.74,21457.0,63.9172,63.9641,63.9172,63.9563,21457.0
2016-05-13 12:50:00,81.74,81.83,81.73,81.79,35108.0,63.9563,64.0267,63.9485,63.9954,35108.0
2016-05-13 12:55:00,81.8,81.86,81.79,81.8,30853.0,64.0032,64.0502,63.9954,64.0032,30853.0
2016-05-13 13:00:00,81.81,81.81,81.74,81.8,36356.0,64.011,64.011,63.9563,64.0032,36356.0
2016-05-13 13:05:00,81.8,81.8,81.71,81.72,28237.0,64.0032,64.0032,63.9328,63.9406,28237.0
2016-05-13 13:10:00,81.71,81.75,81.67,81.75,37809.0,63.9328,63.9641,63.9015,63.9641,37809.0
2016-05-13 13:15:00,81.74,81.76,81.66,81.67,39903.0,63.9563,63.9719,63.8937,63.9015,39903.0
2016-05-13 13:20:00,81.66,81.67,81.57,81.58,39369.0,63.8937,63.9015,63.8233,63.8311,39369.0
2016-05-13 13:25:00,81.58,81.6,81.52,81.53,46666.0,63.8311,63.8467,63.7841,63.792,46666.0
2016-05-13 13:30:00,81.53,81.62,81.52,81.59,34160.0,63.792,63.8624,63.7841,63.8389,34160.0
2016-05-13 13:35:00,81.59,81.67,81.58,81.64,40386.0,63.8389,63.9015,63.8311,63.878,40386.0
2016-05-13 13:40:00,81.64,81.67,81.59,81.65,24461.0,63.878,63.9015,63.8389,63.8859,24461.0
2016-05-13 13:45:00,81.66,81.66,81.55,81.55,32826.0,63.8937,63.8937,63.8076,63.8076,32826.0
2016-05-13 13:50:00,81.55,81.57,81.47,81.55,74964.0,63.8076,63.8233,63.745,63.8076,74964.0
2016-05-13 13:55:00,81.54,81.59,81.52,81.58,49782.0,63.7998,63.8389,63.7841,63.8311,49782.0
2016-05-13 14:00:00,81.59,81.59,81.5,81.53,38275.0,63.8389,63.8389,63.7685,63.792,38275.0
2016-05-13 14:05:00,81.53,81.54,81.47,81.48,52844.0,63.792,63.7998,63.745,63.7528,52844.0
2016-05-13 14:10:00,81.46,81.48,81.39,81.4,48056.0,63.7372,63.7528,63.6824,63.6902,48056.0
2016-05-13 14:15:00,81.4,81.4,81.21,81.22,136539.0,63.6902,63.6902,63.5416,63.5494,136539.0
2016-05-13 14:20:00,81.21,81.22,81.0,81.15,133398.0,63.5416,63.5494,63.3773,63.4946,133398.0
2016-05-13 14:25:00,81.15,81.23,81.1,81.12,70475.0,63.4946,63.5572,63.4555,63.4712,70475.0
2016-05-13 14:30:00,81.13,81.17,81.08,81.15,75891.0,63.479,63.5103,63.4399,63.4946,75891.0
2016-05-13 14:35:00,81.15,81.2,81.11,81.18,68135.0,63.4946,63.5338,63.4633,63.5181,68135.0
2016-05-13 14:40:00,81.17,81.17,81.03,81.09,79545.0,63.5103,63.5103,63.4007,63.4477,79545.0
2016-05-13 14:45:00,81.09,81.2,81.04,81.2,58826.0,63.4477,63.5338,63.4086,63.5338,58826.0
2016-05-13 14:50:00,81.2,81.2,81.1,81.14,44949.0,63.5338,63.5338,63.4555,63.4868,44949.0
2016-05-13 14:55:00,81.14,81.23,81.1,81.22,44744.0,63.4868,63.5572,63.4555,63.5494,44744.0
2016-05-13 15:00:00,81.21,81.21,81.12,81.16,69271.0,63.5416,63.5416,63.4712,63.5025,69271.0
2016-05-13 15:05:00,81.16,81.2,81.1,81.12,105711.0,63.5025,63.5338,63.4555,63.4712,105711.0
2016-05-13 15:10:00,81.11,81.17,81.1,81.17,57470.0,63.4633,63.5103,63.4555,63.5103,57470.0
2016-05-13 15:15:00,81.18,81.24,81.14,81.19,76559.0,63.5181,63.5651,63.4868,63.5259,76559.0
2016-05-13 15:20:00,81.19,81.21,81.13,81.15,56493.0,63.5259,63.5416,63.479,63.4946,56493.0
2016-05-13 15:25:00,81.14,81.15,81.05,81.08,56914.0,63.4868,63.4946,63.4164,63.4399,56914.0
2016-05-13 15:30:00,81.09,81.15,81.08,81.11,78804.0,63.4477,63.4946,63.4399,63.4633,78804.0
2016-05-13 15:35:00,81.11,81.19,81.11,81.15,103172.0,63.4633,63.5259,63.4633,63.4946,103172.0
2016-05-13 15:40:00,81.16,81.22,81.13,81.18,116218.0,63.5025,63.5494,63.479,63.5181,116218.0
2016-05-13 15:45:00,81.17,81.21,81.15,81.18,119873.0,63.5103,63.5416,63.4946,63.5181,119873.0
2016-05-13 15:50:00,81.17,81.22,81.15,81.18,181492.0,63.5103,63.5494,63.4946,63.5181,181492.0
2016-05-13 15:55:00,81.17,81.26,81.13,81.21,252214.0,63.5103,63.5807,63.479,63.5416,252214.0
2016-05-16 09:30:00,81.01,81.11,80.75,81.08,353920.0,63.3851,63.4633,63.1817,63.4399,353920.0
2016-05-16 09:35:00,81.08,81.18,80.95,81.06,101353.0,63.4399,63.5181,63.3382,63.4242,101353.0
2016-05-16 09:40:00,81.05,81.17,80.97,81.17,104289.0,63.4164,63.5103,63.3538,63.5103,104289.0
2016-05-16 09:45:00,81.17,81.4,81.14,81.36,111492.0,63.5103,63.6902,63.4868,63.6589,111492.0
2016-05-16 09:50:00,81.37,81.5,81.35,81.4,105009.0,63.6668,63.7685,63.6511,63.6902,105009.0
2016-05-16 09:55:00,81.41,81.45,81.3,81.41,86465.0,63.6981,63.7294,63.612,63.6981,86465.0
2016-05-16 10:00:00,81.42,81.42,81.25,81.3,115683.0,63.7059,63.7059,63.5729,63.612,115683.0
2016-05-16 10:05:00,81.29,81.31,81.19,81.27,54485.0,63.6042,63.6198,63.5259,63.5885,54485.0
2016-05-16 10:10:00,81.27,81.34,81.24,81.31,47345.0,63.5885,63.6433,63.5651,63.6198,47345.0
2016-05-16 10:15:00,81.32,81.37,81.28,81.34,70832.0,63.6277,63.6668,63.5964,63.6433,70832.0
2016-05-16 10:20:00,81.35,81.37,81.24,81.25,47766.0,63.6511,63.6668,63.5651,63.5729,47766.0
2016-05-16 10:25:00,81.23,81.27,81.19,81.21,62944.0,63.5572,63.5885,63.5259,63.5416,62944.0
2016-05-16 10:30:00,81.2,81.31,81.19,81.28,78729.0,63.5338,63.6198,63.5259,63.5964,78729.0
2016-05-16 10:35:00,81.28,81.35,81.28,81.33,113862.0,63.5964,63.6511,63.5964,63.6355,113862.0
2016-05-16 10:40:00,81.33,81.34,81.27,81.3,34695.0,63.6355,63.6433,63.5885,63.612,34695.0
2016-05-16 10:45:00,81.3,81.34,81.27,81.31,31481.0,63.612,63.6433,63.5885,63.6198,31481.0
2016-05-16 10:50:00,81.31,81.49,81.3,81.46,47673.0,63.6198,63.7607,63.612,63.7372,47673.0
2016-05-16 10:55:00,81.46,81.47,81.39,81.44,30231.0,63.7372,63.745,63.6824,63.7215,30231.0
2016-05-16 11:00:00,81.45,81.5,81.44,81.5,68423.0,63.7294,63.7685,63.7215,63.7685,68423.0
2016-05-16 11:05:00,81.5,81.63,81.49,81.62,76613.0,63.7685,63.8702,63.7607,63.8624,76613.0
2016-05-16 11:10:00,81.63,81.63,81.49,81.51,39459.0,63.8702,63.8702,63.7607,63.7763,39459.0
2016-05-16 11:15:00,81.51,81.59,81.49,81.57,37864.0,63.7763,63.8389,63.7607,63.8233,37864.0
2016-05-16 11:20:00,81.57,81.65,81.5,81.51,66095.0,63.8233,63.8859,63.7685,63.7763,66095.0
2016-05-16 11:25:00,81.51,81.53,81.43,81.53,40283.0,63.7763,63.792,63.7137,63.792,40283.0
2016-05-16 11:30:00,81.52,81.58,81.48,81.52,47337.0,63.7841,63.8311,63.7528,63.7841,47337.0
2016-05-16 11:35:00,81.52,81.53,81.43,81.45,36758.0,63.7841,63.792,63.7137,63.7294,36758.0
2016-05-16 11:40:00,81.44,81.46,81.37,81.44,71052.0,63.7215,63.7372,63.6668,63.7215,71052.0
2016-05-16 11:45:00,81.45,81.55,81.44,81.54,37504.0,63.7294,63.8076,63.7215,63.7998,37504.0
2016-05-16 11:50:00,81.55,81.59,81.52,81.55,32761.0,63.8076,63.8389,63.7841,63.8076,32761.0
2016-05-16 11:55:00,81.55,81.57,81.52,81.54,24318.0,63.8076,63.8233,63.7841,63.7998,24318.0
2016-05-16 12:00:00,81.54,81.59,81.53,81.55,30670.0,63.7998,63.8389,63.792,63.8076,30670.0
2016-05-16 12:05:00,81.56,81.59,81.47,81.48,33871.0,63.8154,63.8389,63.745,63.7528,33871.0
2016-05-16 12:10:00,81.49,81.59,81.49,81.54,34483.0,63.7607,63.8389,63.7607,63.7998,34483.0
2016-05-16 12:15:00,81.55,81.65,81.54,81.6,44677.0,63.8076,63.8859,63.7998,63.8467,44677.0
2016-05-16 12:20:00,81.6,81.62,81.58,81.6,21293.0,63.8467,63.8624,63.8311,63.8467,21293.0
2016-05-16 12:25:00,81.6,81.61,81.52,81.53,34714.0,63.8467,63.8546,63.7841,63.792,34714.0
2016-05-16 12:30:00,81.53,81.54,81.48,81.51,24910.0,63.792,63.7998,63.7528,63.7763,24910.0
2016-05-16 12:35:00,81.52,81.57,81.51,81.53,23637.0,63.7841,63.8233,63.7763,63.792,23637.0
2016-05-16 12:40:00,81.54,81.56,81.52,81.55,21658.0,63.7998,63.8154,63.7841,63.8076,21658.0
2016-05-16 12:45:00,81.56,81.57,81.53,81.57,27114.0,63.8154,63.8233,63.792,63.8233,27114.0
2016-05-16 12:50:00,81.56,81.61,81.56,81.59,48044.0,63.8154,63.8546,63.8154,63.8389,48044.0
2016-05-16 12:55:00,81.59,81.65,81.56,81.64,38520.0,63.8389,63.8859,63.8154,63.878,38520.0
2016-05-16 13:00:00,81.65,81.73,81.62,81.7,57184.0,63.8859,63.9485,63.8624,63.925,57184.0
2016-05-16 13:05:00,81.71,81.71,81.58,81.58,21412.0,63.9328,63.9328,63.8311,63.8311,21412.0
2016-05-16 13:10:00,81.59,81.63,81.57,81.59,41819.0,63.8389,63.8702,63.8233,63.8389,41819.0
2016-05-16 13:15:00,81.6,81.64,81.6,81.62,21346.0,63.8467,63.878,63.8467,63.8624,21346.0
2016-05-16 13:20:00,81.62,81.69,81.62,81.66,31231.0,63.8624,63.9172,63.8624,63.8937,31231.0
2016-05-16 13:25:00,81.66,81.66,81.62,81.62,32875.0,63.8937,63.8937,63.8624,63.8624,32875.0
2016-05-16 13:30:00,81.62,81.65,81.6,81.61,32435.0,63.8624,63.8859,63.8467,63.8546,32435.0
2016-05-16 13:35:00,81.62,81.63,81.57,81.58,24701.0,63.8624,63.8702,63.8233,63.8311,24701.0
2016-05-16 13:40:00,81.57,81.61,81.54,81.61,90898.0,63.8233,63.8546,63.7998,63.8546,90898.0
2016-05-16 13:45:00,81.61,81.68,81.59,81.66,50370.0,63.8546,63.9093,63.8389,63.8937,50370.0
2016-05-16 13:50:00,81.65,81.68,81.63,81.65,66926.0,63.8859,63.9093,63.8702,63.8859,66926.0
2016-05-16 13:55:00,81.65,81.74,81.65,81.72,71564.0,63.8859,63.9563,63.8859,63.9406,71564.0
2016-05-16 14:00:00,81.72,81.85,81.7,81.81,103129.0,63.9406,64.0423,63.925,64.011,103129.0
2016-05-16 14:05:00,81.82,81.89,81.81,81.84,52977.0,64.0189,64.0736,64.011,64.0345,52977.0
2016-05-16 14:10:00,81.84,81.89,81.81,81.82,41541.0,64.0345,64.0736,64.011,64.0189,41541.0
2016-05-16 14:15:00,81.83,81.85,81.8,81.81,36005.0,64.0267,64.0423,64.0032,64.011,36005.0
2016-05-16 14:20:00,81.81,81.82,81.73,81.73,61960.0,64.011,64.0189,63.9485,63.9485,61960.0
2016-05-16 14:25:00,81.74,81.78,81.72,81.77,39355.0,63.9563,63.9876,63.9406,63.9797,39355.0
2016-05-16 14:30:00,81.76,81.77,81.73,81.75,49807.0,63.9719,63.9797,63.9485,63.9641,49807.0
2016-05-16 14:35:00,81.75,81.75,81.7,81.72,58060.0,63.9641,63.9641,63.925,63.9406,58060.0
2016-05-16 14:40:00,81.72,81.76,81.7,81.74,50807.0,63.9406,63.9719,63.925,63.9563,50807.0
2016-05-16 14:45:00,81.73,81.74,81.67,81.71,68620.0,63.9485,63.9563,63.9015,63.9328,68620.0
2016-05-16 14:50:00,81.71,81.74,81.7,81.74,50979.0,63.9328,63.9563,63.925,63.9563,50979.0
2016-05-16 14:55:00,81.73,81.75,81.67,81.75,78717.0,63.9485,63.9641,63.9015,63.9641,78717.0
2016-05-16 15:00:00,81.76,81.81,81.72,81.72,81920.0,63.9719,64.011,63.9406,63.9406,81920.0
2016-05-16 15:05:00,81.73,81.76,81.7,81.76,37128.0,63.9485,63.9719,63.925,63.9719,37128.0
2016-05-16 15:10:00,81.77,81.78,81.72,81.73,61278.0,63.9797,63.9876,63.9406,63.9485,61278.0
2016-05-16 15:15:00,81.73,81.74,81.68,81.72,61941.0,63.9485,63.9563,63.9093,63.9406,61941.0
2016-05-16 15:20:00,81.72,81.75,81.68,81.7,89053.0,63.9406,63.9641,63.9093,63.925,89053.0
2016-05-16 15:25:00,81.69,81.7,81.66,81.68,61166.0,63.9172,63.925,63.8937,63.9093,61166.0
2016-05-16 15:30:00,81.68,81.69,81.62,81.63,104873.0,63.9093,63.9172,63.8624,63.8702,104873.0
2016-05-16 15:35:00,81.63,81.63,81.56,81.61,146029.0,63.8702,63.8702,63.8154,63.8546,146029.0
2016-05-16 15:40:00,81.6,81.61,81.58,81.6,69593.0,63.8467,63.8546,63.8311,63.8467,69593.0
2016-05-16 15:45:00,81.59,81.6,81.5,81.54,106751.0,63.8389,63.8467,63.7685,63.7998,106751.0
2016-05-16 15:50:00,81.54,81.55,81.46,81.47,122727.0,63.7998,63.8076,63.7372,63.745,122727.0
2016-05-16 15:55:00,81.47,81.65,81.42,81.62,350330.0,63.745,63.8859,63.7059,63.8624,350330.0
2016-05-17 09:30:00,81.64,81.89,81.46,81.81,305219.0,63.878,64.0736,63.7372,64.011,305219.0
2016-05-17 09:35:00,81.79,81.99,81.67,81.74,226711.0,63.9954,64.1519,63.9015,63.9563,226711.0
2016-05-17 09:40:00,81.75,82.06,81.72,81.92,240150.0,63.9641,64.2067,63.9406,64.0971,240150.0
2016-05-17 09:45:00,81.92,81.93,81.6,81.64,133608.0,64.0971,64.1049,63.8467,63.878,133608.0
2016-05-17 09:50:00,81.64,81.68,81.46,81.49,134692.0,63.878,63.9093,63.7372,63.7607,134692.0
2016-05-17 09:55:00,81.49,81.5,81.16,81.19,164782.0,63.7607,63.7685,63.5025,63.5259,164782.0
2016-05-17 10:00:00,81.18,81.4,81.15,81.23,228085.0,63.5181,63.6902,63.4946,63.5572,228085.0
2016-05-17 10:05:00,81.23,81.25,81.1,81.12,119267.0,63.5572,63.5729,63.4555,63.4712,119267.0
2016-05-17 10:10:00,81.12,81.14,80.88,80.89,126841.0,63.4712,63.4868,63.2834,63.2912,126841.0
2016-05-17 10:15:00,80.9,80.91,80.75,80.78,234551.0,63.299,63.3069,63.1817,63.2051,234551.0
2016-05-17 10:20:00,80.77,80.83,80.7,80.81,148603.0,63.1973,63.2443,63.1425,63.2286,148603.0
2016-05-17 10:25:00,80.81,80.82,80.67,80.7,124550.0,63.2286,63.2364,63.1191,63.1425,124550.0
2016-05-17 10:30:00,80.7,80.75,80.62,80.65,129011.0,63.1425,63.1817,63.0799,63.1034,129011.0
2016-05-17 10:35:00,80.65,80.76,80.65,80.75,96773.0,63.1034,63.1895,63.1034,63.1817,96773.0
2016-05-17 10:40:00,80.75,80.79,80.69,80.69,112055.0,63.1817,63.213,63.1347,63.1347,112055.0
2016-05-17 10:45:00,80.7,80.76,80.67,80.67,77987.0,63.1425,63.1895,63.1191,63.1191,77987.0
2016-05-17 10:50:00,80.68,80.69,80.58,80.62,120603.0,63.1269,63.1347,63.0487,63.0799,120603.0
2016-05-17 10:55:00,80.63,80.73,80.6,80.73,106978.0,63.0878,63.166,63.0643,63.166,106978.0
2016-05-17 11:00:00,80.73,80.78,80.69,80.72,172252.0,63.166,63.2051,63.1347,63.1582,172252.0
2016-05-17 11:05:00,80.72,80.73,80.6,80.68,75376.0,63.1582,63.166,63.0643,63.1269,75376.0
2016-05-17 11:10:00,80.68,80.69,80.59,80.62,92310.0,63.1269,63.1347,63.0565,63.0799,92310.0
2016-05-17 11:15:00,80.62,80.75,80.59,80.71,107503.0,63.0799,63.1817,63.0565,63.1504,107503.0
2016-05-17 11:20:00,80.71,80.72,80.62,80.72,74260.0,63.1504,63.1582,63.0799,63.1582,74260.0
2016-05-17 11:25:00,80.72,80.76,80.65,80.69,104400.0,63.1582,63.1895,63.1034,63.1347,104400.0
2016-05-17 11:30:00,80.69,80.76,80.62,80.64,124290.0,63.1347,63.1895,63.0799,63.0956,124290.0
2016-05-17 11:35:00,80.63,80.71,80.63,80.69,122743.0,63.0878,63.1504,63.0878,63.1347,122743.0
2016-05-17 11:40:00,80.69,80.77,80.69,80.75,72367.0,63.1347,63.1973,63.1347,63.1817,72367.0
2016-05-17 11:45:00,80.76,80.76,80.64,80.74,110874.0,63.1895,63.1895,63.0956,63.1738,110874.0
2016-05-17 11:50:00,80.75,80.82,80.71,80.8,88759.0,63.1817,63.2364,63.1504,63.2208,88759.0
2016-05-17 11:55:00,80.8,80.93,80.79,80.9,104309.0,63.2208,63.3225,63.213,63.299,104309.0
2016-05-17 12:00:00,80.91,80.92,80.78,80.82,88070.0,63.3069,63.3147,63.2051,63.2364,88070.0
2016-05-17 12:05:00,80.82,80.84,80.78,80.83,87753.0,63.2364,63.2521,63.2051,63.2443,87753.0
2016-05-17 12:10:00,80.83,80.84,80.78,80.79,81045.0,63.2443,63.2521,63.2051,63.213,81045.0
2016-05-17 12:15:00,80.79,80.8,80.63,80.63,64388.0,63.213,63.2208,63.0878,63.0878,64388.0
2016-05-17 12:20:00,80.63,80.68,80.59,80.62,73254.0,63.0878,63.1269,63.0565,63.0799,73254.0
2016-05-17 12:25:00,80.62,80.67,80.6,80.66,61785.0,63.0799,63.1191,63.0643,63.1112,61785.0
2016-05-17 12:30:00,80.66,80.72,80.61,80.72,80373.0,63.1112,63.1582,63.0721,63.1582,80373.0
2016-05-17 12:35:00,80.72,80.76,80.67,80.68,88587.0,63.1582,63.1895,63.1191,63.1269,88587.0
2016-05-17 12:40:00,80.69,80.71,80.62,80.7,97633.0,63.1347,63.1504,63.0799,63.1425,97633.0
2016-05-17 12:45:00,80.69,80.81,80.68,80.8,62249.0,63.1347,63.2286,63.1269,63.2208,62249.0
2016-05-17 12:50:00,80.81,80.82,80.73,80.75,73460.0,63.2286,63.2364,63.166,63.1817,73460.0
2016-05-17 12:55:00,80.75,80.77,80.67,80.77,60781.0,63.1817,63.1973,63.1191,63.1973,60781.0
2016-05-17 13:00:00,80.77,80.82,80.75,80.78,76253.0,63.1973,63.2364,63.1817,63.2051,76253.0
2016-05-17 13:05:00,80.78,80.84,80.77,80.84,52801.0,63.2051,63.2521,63.1973,63.2521,52801.0
2016-05-17 13:10:00,80.84,80.84,80.78,80.78,61009.0,63.2521,63.2521,63.2051,63.2051,61009.0
2016-05-17 13:15:00,80.78,80.84,80.78,80.81,62368.0,63.2051,63.2521,63.2051,63.2286,62368.0
2016-05-17 13:20:00,80.82,80.93,80.81,80.9,63983.0,63.2364,63.3225,63.2286,63.299,63983.0
2016-05-17 13:25:00,80.9,80.95,80.87,80.92,54925.0,63.299,63.3382,63.2756,63.3147,54925.0
2016-05-17 13:30:00,80.92,80.93,80.88,80.9,35346.0,63.3147,63.3225,63.2834,63.299,35346.0
2016-05-17 13:35:00,80.9,80.9,80.83,80.87,31911.0,63.299,63.299,63.2443,63.2756,31911.0
2016-05-17 13:40:00,80.88,80.91,80.81,80.84,38687.0,63.2834,63.3069,63.2286,63.2521,38687.0
2016-05-17 13:45:00,80.84,80.87,80.79,80.82,42522.0,63.2521,63.2756,63.213,63.2364,42522.0
2016-05-17 13:50:00,80.82,80.82,80.73,80.75,49109.0,63.2364,63.2364,63.166,63.1817,49109.0
2016-05-17 13:55:00,80.76,80.76,80.54,80.54,60248.0,63.1895,63.1895,63.0174,63.0174,60248.0
2016-05-17 14:00:00,80.55,80.6,80.54,80.55,52783.0,63.0252,63.0643,63.0174,63.0252,52783.0
2016-05-17 14:05:00,80.55,80.56,80.47,80.51,100733.0,63.0252,63.033,62.9626,62.9939,100733.0
2016-05-17 14:10:00,80.5,80.63,80.49,80.63,55499.0,62.9861,63.0878,62.9782,63.0878,55499.0
2016-05-17 14:15:00,80.63,80.65,80.52,80.53,61874.0,63.0878,63.1034,63.0017,63.0095,61874.0
2016-05-17 14:20:00,80.53,80.56,80.39,80.45,95063.0,63.0095,63.033,62.9,62.9469,95063.0
2016-05-17 14:25:00,80.45,80.5,80.36,80.47,82600.0,62.9469,62.9861,62.8765,62.9626,82600.0
2016-05-17 14:30:00,80.46,80.53,80.44,80.46,86636.0,62.9548,63.0095,62.9391,62.9548,86636.0
2016-05-17 14:35:00,80.46,80.57,80.44,80.5,42876.0,62.9548,63.0408,62.9391,62.9861,42876.0
2016-05-17 14:40:00,80.51,80.61,80.49,80.61,42145.0,62.9939,63.0721,62.9782,63.0721,42145.0
2016-05-17 14:45:00,80.62,80.64,80.57,80.63,102114.0,63.0799,63.0956,63.0408,63.0878,102114.0
2016-05-17 14:50:00,80.63,80.63,80.52,80.57,47977.0,63.0878,63.0878,63.0017,63.0408,47977.0
2016-05-17 14:55:00,80.56,80.73,80.54,80.71,50986.0,63.033,63.166,63.0174,63.1504,50986.0
2016-05-17 15:00:00,80.7,80.7,80.64,80.66,66828.0,63.1425,63.1425,63.0956,63.1112,66828.0
2016-05-17 15:05:00,80.67,80.78,80.65,80.75,84976.0,63.1191,63.2051,63.1034,63.1817,84976.0
2016-05-17 15:10:00,80.75,80.77,80.67,80.69,94708.0,63.1817,63.1973,63.1191,63.1347,94708.0
2016-05-17 15:15:00,80.7,80.7,80.55,80.56,97190.0,63.1425,63.1425,63.0252,63.033,97190.0
2016-05-17 15:20:00,80.55,80.56,80.47,80.5,90886.0,63.0252,63.033,62.9626,62.9861,90886.0
2016-05-17 15:25:00,80.49,80.49,80.32,80.4,76863.0,62.9782,62.9782,62.8452,62.9078,76863.0
2016-05-17 15:30:00,80.4,80.43,80.36,80.4,120751.0,62.9078,62.9313,62.8765,62.9078,120751.0
2016-05-17 15:35:00,80.4,80.6,80.4,80.59,207043.0,62.9078,63.0643,62.9078,63.0565,207043.0
2016-05-17 15:40:00,80.6,80.63,80.56,80.63,127199.0,63.0643,63.0878,63.033,63.0878,127199.0
2016-05-17 15:45:00,80.64,80.67,80.48,80.49,144619.0,63.0956,63.1191,62.9704,62.9782,144619.0
2016-05-17 15:50:00,80.5,80.55,80.46,80.48,136617.0,62.9861,63.0252,62.9548,62.9704,136617.0
2016-05-17 15:55:00,80.49,80.64,80.48,80.59,393794.0,62.9782,63.0956,62.9704,63.0565,393794.0
2016-05-18 09:30:00,80.53,80.77,80.28,80.3,196734.0,63.0095,63.1973,62.8139,62.8296,196734.0
2016-05-18 09:35:00,80.32,80.32,79.75,79.76,152261.0,62.8452,62.8452,62.3992,62.4071,152261.0
2016-05-18 09:40:00,79.79,79.85,79.59,79.75,101436.0,62.4305,62.4775,62.274,62.3992,101436.0
2016-05-18 09:45:00,79.74,79.82,79.58,79.81,111499.0,62.3914,62.454,62.2662,62.4462,111499.0
2016-05-18 09:50:00,79.79,79.83,79.6,79.66,91592.0,62.4305,62.4618,62.2819,62.3288,91592.0
2016-05-18 09:55:00,79.65,79.75,79.62,79.75,77663.0,62.321,62.3992,62.2975,62.3992,77663.0
2016-05-18 10:00:00,79.74,79.81,79.7,79.71,83996.0,62.3914,62.4462,62.3601,62.3679,83996.0
2016-05-18 10:05:00,79.71,79.77,79.61,79.66,96724.0,62.3679,62.4149,62.2897,62.3288,96724.0
2016-05-18 10:10:00,79.66,79.83,79.61,79.81,114868.0,62.3288,62.4618,62.2897,62.4462,114868.0
2016-05-18 10:15:00,79.82,79.99,79.8,79.87,72577.0,62.454,62.587,62.4384,62.4931,72577.0
2016-05-18 10:20:00,79.88,79.91,79.81,79.91,74883.0,62.5009,62.5244,62.4462,62.5244,74883.0
2016-05-18 10:25:00,79.91,79.97,79.89,79.95,56044.0,62.5244,62.5714,62.5088,62.5557,56044.0
2016-05-18 10:30:00,79.94,80.05,79.93,79.98,66201.0,62.5479,62.634,62.5401,62.5792,66201.0
2016-05-18 10:35:00,79.98,79.98,79.86,79.88,47573.0,62.5792,62.5792,62.4853,62.5009,47573.0
2016-05-18 10:40:00,79.88,79.98,79.85,79.95,49380.0,62.5009,62.5792,62.4775,62.5557,49380.0
2016-05-18 10:45:00,79.95,79.97,79.91,79.92,41432.0,62.5557,62.5714,62.5244,62.5322,41432.0
2016-05-18 10:50:00,79.93,80.05,79.92,80.02,53721.0,62.5401,62.634,62.5322,62.6105,53721.0
2016-05-18 10:55:00,80.01,80.09,80.0,80.02,41481.0,62.6027,62.6653,62.5948,62.6105,41481.0
2016-05-18 11:00:00,80.01,80.08,79.99,80.06,39948.0,62.6027,62.6574,62.587,62.6418,39948.0
2016-05-18 11:05:00,80.06,80.18,80.02,80.13,44559.0,62.6418,62.7357,62.6105,62.6966,44559.0
2016-05-18 11:10:00,80.14,80.23,80.14,80.22,38046.0,62.7044,62.7748,62.7044,62.767,38046.0
2016-05-18 11:15:00,80.23,80.26,80.18,80.2,35398.0,62.7748,62.7983,62.7357,62.7513,35398.0
2016-05-18 11:20:00,80.2,80.37,80.19,80.3,63527.0,62.7513,62.8843,62.7435,62.8296,63527.0
2016-05-18 11:25:00,80.3,80.41,80.28,80.4,39800.0,62.8296,62.9156,62.8139,62.9078,39800.0
2016-05-18 11:30:00,80.4,80.4,80.33,80.34,52496.0,62.9078,62.9078,62.853,62.8609,52496.0
2016-05-18 11:35:00,80.34,80.39,80.31,80.39,50514.0,62.8609,62.9,62.8374,62.9,50514.0
2016-05-18 11:40:00,80.38,80.43,80.35,80.4,83081.0,62.8922,62.9313,62.8687,62.9078,83081.0
2016-05-18 11:45:00,80.39,80.41,80.33,80.34,44814.0,62.9,62.9156,62.853,62.8609,44814.0
2016-05-18 11:50:00,80.34,80.34,80.14,80.16,42241.0,62.8609,62.8609,62.7044,62.72,42241.0
2016-05-18 11:55:00,80.16,80.21,80.14,80.14,38508.0,62.72,62.7591,62.7044,62.7044,38508.0
2016-05-18 12:00:00,80.15,80.19,80.07,80.07,49105.0,62.7122,62.7435,62.6496,62.6496,49105.0
2016-05-18 12:05:00,80.07,80.14,80.05,80.14,47269.0,62.6496,62.7044,62.634,62.7044,47269.0
2016-05-18 12:10:00,80.13,80.22,80.13,80.2,27071.0,62.6966,62.767,62.6966,62.7513,27071.0
2016-05-18 12:15:00,80.2,80.21,80.18,80.18,26567.0,62.7513,62.7591,62.7357,62.7357,26567.0
2016-05-18 12:20:00,80.17,80.27,80.17,80.27,43009.0,62.7279,62.8061,62.7279,62.8061,43009.0
2016-05-18 12:25:00,80.26,80.28,80.24,80.25,24985.0,62.7983,62.8139,62.7826,62.7904,24985.0
2016-05-18 12:30:00,80.25,80.25,80.18,80.19,11541.0,62.7904,62.7904,62.7357,62.7435,11541.0
2016-05-18 12:35:00,80.18,80.24,80.17,80.23,32209.0,62.7357,62.7826,62.7279,62.7748,32209.0
2016-05-18 12:40:00,80.23,80.31,80.22,80.31,23995.0,62.7748,62.8374,62.767,62.8374,23995.0
2016-05-18 12:45:00,80.3,80.31,80.24,80.26,21303.0,62.8296,62.8374,62.7826,62.7983,21303.0
2016-05-18 12:50:00,80.26,80.34,80.24,80.33,42456.0,62.7983,62.8609,62.7826,62.853,42456.0
2016-05-18 12:55:00,80.32,80.4,80.28,80.39,34106.0,62.8452,62.9078,62.8139,62.9,34106.0
2016-05-18 13:00:00,80.4,80.53,80.38,80.51,46492.0,62.9078,63.0095,62.8922,62.9939,46492.0
2016-05-18 13:05:00,80.51,80.55,80.47,80.54,58886.0,62.9939,63.0252,62.9626,63.0174,58886.0
2016-05-18 13:10:00,80.54,80.54,80.48,80.52,37782.0,63.0174,63.0174,62.9704,63.0017,37782.0
2016-05-18 13:15:00,80.52,80.54,80.46,80.49,42263.0,63.0017,63.0174,62.9548,62.9782,42263.0
2016-05-18 13:20:00,80.49,80.66,80.49,80.65,52000.0,62.9782,63.1112,62.9782,63.1034,52000.0
2016-05-18 13:25:00,80.64,80.64,80.55,80.56,32749.0,63.0956,63.0956,63.0252,63.033,32749.0
2016-05-18 13:30:00,80.55,80.61,80.55,80.55,26480.0,63.0252,63.0721,63.0252,63.0252,26480.0
2016-05-18 13:35:00,80.54,80.55,80.42,80.47,79993.0,63.0174,63.0252,62.9235,62.9626,79993.0
2016-05-18 13:40:00,80.46,80.54,80.43,80.51,28655.0,62.9548,63.0174,62.9313,62.9939,28655.0
2016-05-18 13:45:00,80.5,80.52,80.44,80.44,28989.0,62.9861,63.0017,62.9391,62.9391,28989.0
2016-05-18 13:50:00,80.43,80.43,80.25,80.3,102391.0,62.9313,62.9313,62.7904,62.8296,102391.0
2016-05-18 13:55:00,80.29,80.3,80.21,80.21,37814.0,62.8217,62.8296,62.7591,62.7591,37814.0
2016-05-18 14:00:00,80.21,80.22,79.73,79.73,162346.0,62.7591,62.767,62.3836,62.3836,162346.0
2016-05-18 14:05:00,79.73,79.85,79.61,79.82,104226.0,62.3836,62.4775,62.2897,62.454,104226.0
2016-05-18 14:10:00,79.82,79.82,79.62,79.68,82341.0,62.454,62.454,62.2975,62.3445,82341.0
2016-05-18 14:15:00,79.67,79.71,79.56,79.7,107907.0,62.3366,62.3679,62.2506,62.3601,107907.0
2016-05-18 14:20:00,79.7,79.72,79.56,79.72,135245.0,62.3601,62.3758,62.2506,62.3758,135245.0
2016-05-18 14:25:00,79.72,79.73,79.51,79.53,118235.0,62.3758,62.3836,62.2114,62.2271,118235.0
2016-05-18 14:30:00,79.52,79.54,79.41,79.51,139796.0,62.2193,62.2349,62.1332,62.2114,139796.0
2016-05-18 14:35:00,79.52,79.66,79.51,79.64,134374.0,62.2193,62.3288,62.2114,62.3132,134374.0
2016-05-18 14:40:00,79.64,79.73,79.57,79.67,98332.0,62.3132,62.3836,62.2584,62.3366,98332.0
2016-05-18 14:45:00,79.67,79.67,79.58,79.65,100284.0,62.3366,62.3366,62.2662,62.321,100284.0
2016-05-18 14:50:00,79.67,79.76,79.66,79.68,79550.0,62.3366,62.4071,62.3288,62.3445,79550.0
2016-05-18 14:55:00,79.68,79.76,79.64,79.76,113744.0,62.3445,62.4071,62.3132,62.4071,113744.0
2016-05-18 15:00:00,79.76,79.87,79.68,79.85,183039.0,62.4071,62.4931,62.3445,62.4775,183039.0
2016-05-18 15:05:00,79.86,79.91,79.76,79.77,106994.0,62.4853,62.5244,62.4071,62.4149,106994.0
2016-05-18 15:10:00,79.77,79.77,79.62,79.65,89530.0,62.4149,62.4149,62.2975,62.321,89530.0
2016-05-18 15:15:00,79.65,79.74,79.56,79.72,95869.0,62.321,62.3914,62.2506,62.3758,95869.0
2016-05-18 15:20:00,79.72,79.72,79.55,79.58,71905.0,62.3758,62.3758,62.2427,62.2662,71905.0
2016-05-18 15:25:00,79.57,79.66,79.55,79.6,65852.0,62.2584,62.3288,62.2427,62.2819,65852.0
2016-05-18 15:30:00,79.6,79.76,79.59,79.73,145568.0,62.2819,62.4071,62.274,62.3836,145568.0
2016-05-18 15:35:00,79.73,79.75,79.62,79.64,176561.0,62.3836,62.3992,62.2975,62.3132,176561.0
2016-05-18 15:40:00,79.64,79.75,79.63,79.75,168011.0,62.3132,62.3992,62.3053,62.3992,168011.0
2016-05-18 15:45:00,79.75,79.76,79.72,79.75,290380.0,62.3992,62.4071,62.3758,62.3992,290380.0
2016-05-18 15:50:00,79.75,79.77,79.69,79.72,169781.0,62.3992,62.4149,62.3523,62.3758,169781.0
2016-05-18 15:55:00,79.72,79.9,79.71,79.84,825345.0,62.3758,62.5166,62.3679,62.4696,825345.0
2016-05-19 09:30:00,79.64,80.09,79.45,80.09,239385.0,62.3132,62.6653,62.1645,62.6653,239385.0
2016-05-19 09:35:00,80.07,80.07,79.63,79.83,137886.0,62.6496,62.6496,62.3053,62.4618,137886.0
2016-05-19 09:40:00,79.83,80.2,79.8,79.98,96590.0,62.4618,62.7513,62.4384,62.5792,96590.0
2016-05-19 09:45:00,80.0,80.03,79.85,79.94,79010.0,62.5948,62.6183,62.4775,62.5479,79010.0
2016-05-19 09:50:00,79.94,80.03,79.89,79.92,91924.0,62.5479,62.6183,62.5088,62.5322,91924.0
2016-05-19 09:55:00,79.92,79.96,79.61,79.61,154148.0,62.5322,62.5635,62.2897,62.2897,154148.0
2016-05-19 10:00:00,79.62,79.72,79.59,79.65,76808.0,62.2975,62.3758,62.274,62.321,76808.0
2016-05-19 10:05:00,79.64,79.66,79.53,79.59,82558.0,62.3132,62.3288,62.2271,62.274,82558.0
2016-05-19 10:10:00,79.59,79.72,79.56,79.71,67903.0,62.274,62.3758,62.2506,62.3679,67903.0
2016-05-19 10:15:00,79.72,79.98,79.72,79.96,146224.0,62.3758,62.5792,62.3758,62.5635,146224.0
2016-05-19 10:20:00,79.97,80.08,79.9,80.06,223622.0,62.5714,62.6574,62.5166,62.6418,223622.0
2016-05-19 10:25:00,80.06,80.13,80.04,80.1,94930.0,62.6418,62.6966,62.6261,62.6731,94930.0
2016-05-19 10:30:00,80.09,80.11,79.97,80.06,71638.0,62.6653,62.6809,62.5714,62.6418,71638.0
2016-05-19 10:35:00,80.07,80.07,79.89,79.93,101220.0,62.6496,62.6496,62.5088,62.5401,101220.0
2016-05-19 10:40:00,79.93,80.17,79.92,80.16,107427.0,62.5401,62.7279,62.5322,62.72,107427.0
2016-05-19 10:45:00,80.16,80.16,79.99,80.01,50511.0,62.72,62.72,62.587,62.6027,50511.0
2016-05-19 10:50:00,80.01,80.02,79.68,79.76,100936.0,62.6027,62.6105,62.3445,62.4071,100936.0
2016-05-19 10:55:00,79.76,79.94,79.76,79.9,50233.0,62.4071,62.5479,62.4071,62.5166,50233.0
2016-05-19 11:00:00,79.91,80.01,79.82,79.85,146483.0,62.5244,62.6027,62.454,62.4775,146483.0
2016-05-19 11:05:00,79.84,79.95,79.82,79.91,48927.0,62.4696,62.5557,62.454,62.5244,48927.0
2016-05-19 11:10:00,79.92,79.94,79.84,79.88,53510.0,62.5322,62.5479,62.4696,62.5009,53510.0
2016-05-19 11:15:00,79.88,80.04,79.84,80.03,52850.0,62.5009,62.6261,62.4696,62.6183,52850.0
2016-05-19 11:20:00,80.02,80.05,79.88,79.92,42608.0,62.6105,62.634,62.5009,62.5322,42608.0
2016-05-19 11:25:00,79.92,79.96,79.76,79.78,61890.0,62.5322,62.5635,62.4071,62.4227,61890.0
2016-05-19 11:30:00,79.78,79.88,79.75,79.88,43610.0,62.4227,62.5009,62.3992,62.5009,43610.0
2016-05-19 11:35:00,79.88,79.93,79.84,79.89,32840.0,62.5009,62.5401,62.4696,62.5088,32840.0
2016-05-19 11:40:00,79.9,79.92,79.86,79.87,34070.0,62.5166,62.5322,62.4853,62.4931,34070.0
2016-05-19 11:45:00,79.87,80.01,79.87,79.99,50668.0,62.4931,62.6027,62.4931,62.587,50668.0
2016-05-19 11:50:00,79.99,80.03,79.9,79.92,53958.0,62.587,62.6183,62.5166,62.5322,53958.0
2016-05-19 11:55:00,79.92,80.08,79.92,80.07,63157.0,62.5322,62.6574,62.5322,62.6496,63157.0
2016-05-19 12:00:00,80.06,80.11,80.0,80.04,70287.0,62.6418,62.6809,62.5948,62.6261,70287.0
2016-05-19 12:05:00,80.04,80.08,80.01,80.05,51783.0,62.6261,62.6574,62.6027,62.634,51783.0
2016-05-19 12:10:00,80.04,80.09,80.02,80.09,43047.0,62.6261,62.6653,62.6105,62.6653,43047.0
2016-05-19 12:15:00,80.1,80.13,80.08,80.1,38035.0,62.6731,62.6966,62.6574,62.6731,38035.0
2016-05-19 12:20:00,80.1,80.16,80.03,80.07,45730.0,62.6731,62.72,62.6183,62.6496,45730.0
2016-05-19 12:25:00,80.07,80.1,79.92,79.94,42468.0,62.6496,62.6731,62.5322,62.5479,42468.0
2016-05-19 12:30:00,79.94,79.98,79.9,79.96,35242.0,62.5479,62.5792,62.5166,62.5635,35242.0
2016-05-19 12:35:00,79.96,80.05,79.93,80.05,43568.0,62.5635,62.634,62.5401,62.634,43568.0
2016-05-19 12:40:00,80.05,80.05,79.92,79.95,48918.0,62.634,62.634,62.5322,62.5557,48918.0
2016-05-19 12:45:00,79.95,80.01,79.95,80.0,45425.0,62.5557,62.6027,62.5557,62.5948,45425.0
2016-05-19 12:50:00,79.99,80.03,79.95,79.97,32072.0,62.587,62.6183,62.5557,62.5714,32072.0
2016-05-19 12:55:00,79.97,79.99,79.88,79.89,42998.0,62.5714,62.587,62.5009,62.5088,42998.0
2016-05-19 13:00:00,79.9,79.96,79.88,79.96,50229.0,62.5166,62.5635,62.5009,62.5635,50229.0
2016-05-19 13:05:00,79.97,79.99,79.91,79.98,40091.0,62.5714,62.587,62.5244,62.5792,40091.0
2016-05-19 13:10:00,79.98,80.01,79.92,80.0,41733.0,62.5792,62.6027,62.5322,62.5948,41733.0
2016-05-19 13:15:00,80.0,80.01,79.91,79.96,24610.0,62.5948,62.6027,62.5244,62.5635,24610.0
2016-05-19 13:20:00,79.97,79.98,79.9,79.94,32565.0,62.5714,62.5792,62.5166,62.5479,32565.0
2016-05-19 13:25:00,79.94,79.99,79.91,79.99,29474.0,62.5479,62.587,62.5244,62.587,29474.0
2016-05-19 13:30:00,80.0,80.07,79.96,80.02,39688.0,62.5948,62.6496,62.5635,62.6105,39688.0
2016-05-19 13:35:00,80.02,80.05,80.01,80.01,37755.0,62.6105,62.634,62.6027,62.6027,37755.0
2016-05-19 13:40:00,80.01,80.04,79.98,80.01,39302.0,62.6027,62.6261,62.5792,62.6027,39302.0
2016-05-19 13:45:00,80.0,80.05,79.91,79.92,38249.0,62.5948,62.634,62.5244,62.5322,38249.0
2016-05-19 13:50:00,79.92,79.93,79.88,79.89,34584.0,62.5322,62.5401,62.5009,62.5088,34584.0
2016-05-19 13:55:00,79.9,79.96,79.89,79.94,28781.0,62.5166,62.5635,62.5088,62.5479,28781.0
2016-05-19 14:00:00,79.95,80.0,79.91,79.91,41955.0,62.5557,62.5948,62.5244,62.5244,41955.0
2016-05-19 14:05:00,79.92,80.0,79.91,80.0,47492.0,62.5322,62.5948,62.5244,62.5948,47492.0
2016-05-19 14:10:00,80.0,80.09,79.95,79.98,92580.0,62.5948,62.6653,62.5557,62.5792,92580.0
2016-05-19 14:15:00,79.98,80.04,79.95,80.0,44827.0,62.5792,62.6261,62.5557,62.5948,44827.0
2016-05-19 14:20:00,79.99,80.03,79.95,80.02,72801.0,62.587,62.6183,62.5557,62.6105,72801.0
2016-05-19 14:25:00,80.02,80.09,80.01,80.07,65650.0,62.6105,62.6653,62.6027,62.6496,65650.0
2016-05-19 14:30:00,80.08,80.08,79.94,79.96,36307.0,62.6574,62.6574,62.5479,62.5635,36307.0
2016-05-19 14:35:00,79.96,79.98,79.86,79.87,45511.0,62.5635,62.5792,62.4853,62.4931,45511.0
2016-05-19 14:40:00,79.86,79.92,79.82,79.92,44782.0,62.4853,62.5322,62.454,62.5322,44782.0
2016-05-19 14:45:00,79.91,79.94,79.89,79.92,47724.0,62.5244,62.5479,62.5088,62.5322,47724.0
2016-05-19 14:50:00,79.93,79.98,79.89,79.98,40866.0,62.5401,62.5792,62.5088,62.5792,40866.0
2016-05-19 14:55:00,79.98,80.03,79.95,79.97,49022.0,62.5792,62.6183,62.5557,62.5714,49022.0
2016-05-19 15:00:00,79.97,80.06,79.97,80.04,58246.0,62.5714,62.6418,62.5714,62.6261,58246.0
2016-05-19 15:05:00,80.03,80.09,80.02,80.05,41615.0,62.6183,62.6653,62.6105,62.634,41615.0
2016-05-19 15:10:00,80.06,80.13,80.06,80.09,49721.0,62.6418,62.6966,62.6418,62.6653,49721.0
2016-05-19 15:15:00,80.08,80.11,80.02,80.1,65373.0,62.6574,62.6809,62.6105,62.6731,65373.0
2016-05-19 15:20:00,80.11,80.18,80.1,80.15,50803.0,62.6809,62.7357,62.6731,62.7122,50803.0
2016-05-19 15:25:00,80.15,80.16,80.09,80.11,43813.0,62.7122,62.72,62.6653,62.6809,43813.0
2016-05-19 15:30:00,80.1,80.13,80.02,80.03,57474.0,62.6731,62.6966,62.6105,62.6183,57474.0
2016-05-19 15:35:00,80.03,80.1,80.03,80.09,65059.0,62.6183,62.6731,62.6183,62.6653,65059.0
2016-05-19 15:40:00,80.09,80.11,80.02,80.03,87173.0,62.6653,62.6809,62.6105,62.6183,87173.0
2016-05-19 15:45:00,80.03,80.18,80.01,80.18,195158.0,62.6183,62.7357,62.6027,62.7357,195158.0
2016-05-19 15:50:00,80.18,80.2,80.14,80.19,102410.0,62.7357,62.7513,62.7044,62.7435,102410.0
2016-05-19 15:55:00,80.19,80.23,80.16,80.18,249543.0,62.7435,62.7748,62.72,62.7357,249543.0
2016-05-20 09:30:00,80.44,80.5,80.25,80.38,775931.0,62.9391,62.9861,62.7904,62.8922,775931.0
2016-05-20 09:35:00,80.42,80.42,79.91,80.01,74858.0,62.9235,62.9235,62.5244,62.6027,74858.0
2016-05-20 09:40:00,80.01,80.16,79.93,80.16,66958.0,62.6027,62.72,62.5401,62.72,66958.0
2016-05-20 09:45:00,80.15,80.16,79.99,80.13,54571.0,62.7122,62.72,62.587,62.6966,54571.0
2016-05-20 09:50:00,80.14,80.48,80.14,80.31,70294.0,62.7044,62.9704,62.7044,62.8374,70294.0
2016-05-20 09:55:00,80.31,80.33,80.08,80.18,68117.0,62.8374,62.853,62.6574,62.7357,68117.0
2016-05-20 10:00:00,80.17,80.19,80.01,80.07,77195.0,62.7279,62.7435,62.6027,62.6496,77195.0
2016-05-20 10:05:00,80.08,80.21,80.05,80.2,106180.0,62.6574,62.7591,62.634,62.7513,106180.0
2016-05-20 10:10:00,80.21,80.33,80.2,80.3,107250.0,62.7591,62.853,62.7513,62.8296,107250.0
2016-05-20 10:15:00,80.29,80.3,80.16,80.2,79693.0,62.8217,62.8296,62.72,62.7513,79693.0
2016-05-20 10:20:00,80.21,80.24,80.13,80.2,76842.0,62.7591,62.7826,62.6966,62.7513,76842.0
2016-05-20 10:25:00,80.2,80.25,80.15,80.2,67163.0,62.7513,62.7904,62.7122,62.7513,67163.0
2016-05-20 10:30:00,80.2,80.3,80.18,80.3,66631.0,62.7513,62.8296,62.7357,62.8296,66631.0
2016-05-20 10:35:00,80.3,80.31,80.18,80.18,47067.0,62.8296,62.8374,62.7357,62.7357,47067.0
2016-05-20 10:40:00,80.18,80.23,80.14,80.21,31142.0,62.7357,62.7748,62.7044,62.7591,31142.0
2016-05-20 10:45:00,80.2,80.21,80.12,80.13,76592.0,62.7513,62.7591,62.6887,62.6966,76592.0
2016-05-20 10:50:00,80.13,80.24,80.12,80.12,61100.0,62.6966,62.7826,62.6887,62.6887,61100.0
2016-05-20 10:55:00,80.13,80.16,80.11,80.14,33347.0,62.6966,62.72,62.6809,62.7044,33347.0
2016-05-20 11:00:00,80.14,80.21,80.05,80.08,69754.0,62.7044,62.7591,62.634,62.6574,69754.0
2016-05-20 11:05:00,80.08,80.13,80.02,80.04,39201.0,62.6574,62.6966,62.6105,62.6261,39201.0
2016-05-20 11:10:00,80.05,80.07,80.03,80.04,46860.0,62.634,62.6496,62.6183,62.6261,46860.0
2016-05-20 11:15:00,80.04,80.1,80.01,80.09,44032.0,62.6261,62.6731,62.6027,62.6653,44032.0
2016-05-20 11:20:00,80.09,80.2,80.04,80.19,42661.0,62.6653,62.7513,62.6261,62.7435,42661.0
2016-05-20 11:25:00,80.18,80.24,80.15,80.21,50321.0,62.7357,62.7826,62.7122,62.7591,50321.0
2016-05-20 11:30:00,80.21,80.23,80.08,80.08,50543.0,62.7591,62.7748,62.6574,62.6574,50543.0
2016-05-20 11:35:00,80.07,80.11,80.04,80.09,35258.0,62.6496,62.6809,62.6261,62.6653,35258.0
2016-05-20 11:40:00,80.1,80.15,80.09,80.13,20254.0,62.6731,62.7122,62.6653,62.6966,20254.0
2016-05-20 11:45:00,80.13,80.17,80.06,80.06,32914.0,62.6966,62.7279,62.6418,62.6418,32914.0
2016-05-20 11:50:00,80.07,80.12,80.06,80.07,32857.0,62.6496,62.6887,62.6418,62.6496,32857.0
2016-05-20 11:55:00,80.07,80.07,80.01,80.02,25871.0,62.6496,62.6496,62.6027,62.6105,25871.0
2016-05-20 12:00:00,80.02,80.04,79.9,79.91,119362.0,62.6105,62.6261,62.5166,62.5244,119362.0
2016-05-20 12:05:00,79.91,80.02,79.91,80.0,21775.0,62.5244,62.6105,62.5244,62.5948,21775.0
2016-05-20 12:10:00,80.01,80.03,79.96,79.99,33828.0,62.6027,62.6183,62.5635,62.587,33828.0
2016-05-20 12:15:00,80.0,80.01,79.94,79.95,19478.0,62.5948,62.6027,62.5479,62.5557,19478.0
2016-05-20 12:20:00,79.96,80.0,79.95,79.99,42129.0,62.5635,62.5948,62.5557,62.587,42129.0
2016-05-20 12:25:00,79.99,80.0,79.96,79.98,36926.0,62.587,62.5948,62.5635,62.5792,36926.0
2016-05-20 12:30:00,79.98,80.04,79.95,80.02,54309.0,62.5792,62.6261,62.5557,62.6105,54309.0
2016-05-20 12:35:00,80.03,80.09,80.03,80.08,40065.0,62.6183,62.6653,62.6183,62.6574,40065.0
2016-05-20 12:40:00,80.07,80.12,80.07,80.09,23628.0,62.6496,62.6887,62.6496,62.6653,23628.0
2016-05-20 12:45:00,80.09,80.16,80.09,80.15,33042.0,62.6653,62.72,62.6653,62.7122,33042.0
2016-05-20 12:50:00,80.15,80.18,80.1,80.11,54607.0,62.7122,62.7357,62.6731,62.6809,54607.0
2016-05-20 12:55:00,80.11,80.12,80.05,80.05,40614.0,62.6809,62.6887,62.634,62.634,40614.0
2016-05-20 13:00:00,80.05,80.15,80.04,80.12,37932.0,62.634,62.7122,62.6261,62.6887,37932.0
2016-05-20 13:05:00,80.12,80.12,80.05,80.11,27544.0,62.6887,62.6887,62.634,62.6809,27544.0
2016-05-20 13:10:00,80.12,80.16,80.09,80.1,44085.0,62.6887,62.72,62.6653,62.6731,44085.0
2016-05-20 13:15:00,80.1,80.15,80.09,80.13,24226.0,62.6731,62.7122,62.6653,62.6966,24226.0
2016-05-20 13:20:00,80.13,80.17,80.12,80.13,46325.0,62.6966,62.7279,62.6887,62.6966,46325.0
2016-05-20 13:25:00,80.13,80.14,80.06,80.11,35194.0,62.6966,62.7044,62.6418,62.6809,35194.0
2016-05-20 13:30:00,80.1,80.11,80.01,80.03,42582.0,62.6731,62.6809,62.6027,62.6183,42582.0
2016-05-20 13:35:00,80.02,80.07,79.99,80.02,58897.0,62.6105,62.6496,62.587,62.6105,58897.0
2016-05-20 13:40:00,80.03,80.04,79.98,80.02,96977.0,62.6183,62.6261,62.5792,62.6105,96977.0
2016-05-20 13:45:00,80.02,80.02,79.96,80.02,39881.0,62.6105,62.6105,62.5635,62.6105,39881.0
2016-05-20 13:50:00,80.02,80.06,79.97,80.0,52527.0,62.6105,62.6418,62.5714,62.5948,52527.0
2016-05-20 13:55:00,79.99,80.02,79.98,80.02,23268.0,62.587,62.6105,62.5792,62.6105,23268.0
2016-05-20 14:00:00,80.02,80.02,79.98,80.0,42205.0,62.6105,62.6105,62.5792,62.5948,42205.0
2016-05-20 14:05:00,80.0,80.06,80.0,80.06,46409.0,62.5948,62.6418,62.5948,62.6418,46409.0
2016-05-20 14:10:00,80.05,80.08,80.0,80.03,44925.0,62.634,62.6574,62.5948,62.6183,44925.0
2016-05-20 14:15:00,80.03,80.06,80.01,80.01,45129.0,62.6183,62.6418,62.6027,62.6027,45129.0
2016-05-20 14:20:00,80.02,80.11,80.0,80.11,47745.0,62.6105,62.6809,62.5948,62.6809,47745.0
2016-05-20 14:25:00,80.11,80.24,80.11,80.23,54017.0,62.6809,62.7826,62.6809,62.7748,54017.0
2016-05-20 14:30:00,80.22,80.23,80.13,80.14,24826.0,62.767,62.7748,62.6966,62.7044,24826.0
2016-05-20 14:35:00,80.13,80.16,80.08,80.09,56973.0,62.6966,62.72,62.6574,62.6653,56973.0
2016-05-20 14:40:00,80.09,80.14,80.07,80.12,25811.0,62.6653,62.7044,62.6496,62.6887,25811.0
2016-05-20 14:45:00,80.13,80.14,80.09,80.11,62758.0,62.6966,62.7044,62.6653,62.6809,62758.0
2016-05-20 14:50:00,80.11,80.11,80.04,80.05,28436.0,62.6809,62.6809,62.6261,62.634,28436.0
2016-05-20 14:55:00,80.05,80.08,79.99,80.01,49383.0,62.634,62.6574,62.587,62.6027,49383.0
2016-05-20 15:00:00,80.02,80.02,79.93,79.94,43769.0,62.6105,62.6105,62.5401,62.5479,43769.0
2016-05-20 15:05:00,79.94,79.95,79.89,79.91,66354.0,62.5479,62.5557,62.5088,62.5244,66354.0
2016-05-20 15:10:00,79.91,79.93,79.84,79.91,87321.0,62.5244,62.5401,62.4696,62.5244,87321.0
2016-05-20 15:15:00,79.9,79.91,79.81,79.84,56965.0,62.5166,62.5244,62.4462,62.4696,56965.0
2016-05-20 15:20:00,79.83,79.89,79.81,79.84,68208.0,62.4618,62.5088,62.4462,62.4696,68208.0
2016-05-20 15:25:00,79.84,79.85,79.8,79.83,53598.0,62.4696,62.4775,62.4384,62.4618,53598.0
2016-05-20 15:30:00,79.82,79.9,79.79,79.9,52249.0,62.454,62.5166,62.4305,62.5166,52249.0
2016-05-20 15:35:00,79.91,79.95,79.88,79.9,81054.0,62.5244,62.5557,62.5009,62.5166,81054.0
2016-05-20 15:40:00,79.91,80.0,79.9,79.96,87216.0,62.5244,62.5948,62.5166,62.5635,87216.0
2016-05-20 15:45:00,79.96,80.03,79.93,79.95,108561.0,62.5635,62.6183,62.5401,62.5557,108561.0
2016-05-20 15:50:00,79.96,79.99,79.92,79.98,96591.0,62.5635,62.587,62.5322,62.5792,96591.0
2016-05-20 15:55:00,79.99,80.02,79.97,79.99,285930.0,62.587,62.6105,62.5714,62.587,285930.0
2016-05-23 09:30:00,80.05,80.05,79.89,79.97,178488.0,62.634,62.634,62.5088,62.5714,178488.0
2016-05-23 09:35:00,79.98,80.1,79.85,80.03,41699.0,62.5792,62.6731,62.4775,62.6183,41699.0
2016-05-23 09:40:00,80.01,80.06,79.99,80.02,56442.0,62.6027,62.6418,62.587,62.6105,56442.0
2016-05-23 09:45:00,80.02,80.04,79.94,79.94,106695.0,62.6105,62.6261,62.5479,62.5479,106695.0
2016-05-23 09:50:00,79.96,79.98,79.87,79.96,48851.0,62.5635,62.5792,62.4931,62.5635,48851.0
2016-05-23 09:55:00,79.97,80.07,79.9,80.01,54345.0,62.5714,62.6496,62.5166,62.6027,54345.0
2016-05-23 10:00:00,80.01,80.15,80.01,80.07,65365.0,62.6027,62.7122,62.6027,62.6496,65365.0
2016-05-23 10:05:00,80.07,80.12,80.05,80.11,32388.0,62.6496,62.6887,62.634,62.6809,32388.0
2016-05-23 10:10:00,80.12,80.19,80.11,80.17,34104.0,62.6887,62.7435,62.6809,62.7279,34104.0
2016-05-23 10:15:00,80.16,80.2,80.13,80.16,41538.0,62.72,62.7513,62.6966,62.72,41538.0
2016-05-23 10:20:00,80.17,80.21,80.15,80.2,36893.0,62.7279,62.7591,62.7122,62.7513,36893.0
2016-05-23 10:25:00,80.21,80.25,80.13,80.13,36876.0,62.7591,62.7904,62.6966,62.6966,36876.0
2016-05-23 10:30:00,80.13,80.16,80.09,80.15,28385.0,62.6966,62.72,62.6653,62.7122,28385.0
2016-05-23 10:35:00,80.15,80.16,80.06,80.07,47291.0,62.7122,62.72,62.6418,62.6496,47291.0
2016-05-23 10:40:00,80.06,80.09,80.02,80.02,30449.0,62.6418,62.6653,62.6105,62.6105,30449.0
2016-05-23 10:45:00,80.02,80.04,79.9,79.9,38238.0,62.6105,62.6261,62.5166,62.5166,38238.0
2016-05-23 10:50:00,79.9,79.92,79.87,79.89,24879.0,62.5166,62.5322,62.4931,62.5088,24879.0
2016-05-23 10:55:00,79.89,79.91,79.86,79.88,41239.0,62.5088,62.5244,62.4853,62.5009,41239.0
2016-05-23 11:00:00,79.87,79.93,79.85,79.85,32229.0,62.4931,62.5401,62.4775,62.4775,32229.0
2016-05-23 11:05:00,79.86,79.93,79.85,79.92,29236.0,62.4853,62.5401,62.4775,62.5322,29236.0
2016-05-23 11:10:00,79.93,80.01,79.93,79.99,36435.0,62.5401,62.6027,62.5401,62.587,36435.0
2016-05-23 11:15:00,80.0,80.03,79.98,80.02,36307.0,62.5948,62.6183,62.5792,62.6105,36307.0
2016-05-23 11:20:00,80.02,80.11,80.0,80.09,34738.0,62.6105,62.6809,62.5948,62.6653,34738.0
2016-05-23 11:25:00,80.08,80.13,80.02,80.12,27282.0,62.6574,62.6966,62.6105,62.6887,27282.0
2016-05-23 11:30:00,80.12,80.15,79.97,79.98,56196.0,62.6887,62.7122,62.5714,62.5792,56196.0
2016-05-23 11:35:00,79.97,80.09,79.96,80.09,29105.0,62.5714,62.6653,62.5635,62.6653,29105.0
2016-05-23 11:40:00,80.09,80.18,80.08,80.17,31267.0,62.6653,62.7357,62.6574,62.7279,31267.0
2016-05-23 11:45:00,80.18,80.2,80.14,80.14,32818.0,62.7357,62.7513,62.7044,62.7044,32818.0
2016-05-23 11:50:00,80.14,80.17,80.12,80.16,35103.0,62.7044,62.7279,62.6887,62.72,35103.0
2016-05-23 11:55:00,80.17,80.21,80.14,80.21,32961.0,62.7279,62.7591,62.7044,62.7591,32961.0
2016-05-23 12:00:00,80.2,80.22,80.17,80.2,51142.0,62.7513,62.767,62.7279,62.7513,51142.0
2016-05-23 12:05:00,80.2,80.21,80.14,80.16,39015.0,62.7513,62.7591,62.7044,62.72,39015.0
2016-05-23 12:10:00,80.17,80.23,80.17,80.22,29705.0,62.7279,62.7748,62.7279,62.767,29705.0
2016-05-23 12:15:00,80.21,80.27,80.21,80.26,34087.0,62.7591,62.8061,62.7591,62.7983,34087.0
2016-05-23 12:20:00,80.26,80.3,80.24,80.25,29796.0,62.7983,62.8296,62.7826,62.7904,29796.0
2016-05-23 12:25:00,80.25,80.3,80.22,80.26,36270.0,62.7904,62.8296,62.767,62.7983,36270.0
2016-05-23 12:30:00,80.26,80.27,80.22,80.25,36740.0,62.7983,62.8061,62.767,62.7904,36740.0
2016-05-23 12:35:00,80.25,80.26,80.2,80.21,48330.0,62.7904,62.7983,62.7513,62.7591,48330.0
2016-05-23 12:40:00,80.2,80.27,80.17,80.26,46314.0,62.7513,62.8061,62.7279,62.7983,46314.0
2016-05-23 12:45:00,80.26,80.27,80.24,80.24,26688.0,62.7983,62.8061,62.7826,62.7826,26688.0
2016-05-23 12:50:00,80.24,80.29,80.23,80.28,33306.0,62.7826,62.8217,62.7748,62.8139,33306.0
2016-05-23 12:55:00,80.28,80.32,80.27,80.31,34239.0,62.8139,62.8452,62.8061,62.8374,34239.0
2016-05-23 13:00:00,80.3,80.31,80.24,80.24,42488.0,62.8296,62.8374,62.7826,62.7826,42488.0
2016-05-23 13:05:00,80.24,80.26,80.22,80.23,30496.0,62.7826,62.7983,62.767,62.7748,30496.0
2016-05-23 13:10:00,80.24,80.29,80.22,80.29,32063.0,62.7826,62.8217,62.767,62.8217,32063.0
2016-05-23 13:15:00,80.29,80.33,80.29,80.3,30040.0,62.8217,62.853,62.8217,62.8296,30040.0
2016-05-23 13:20:00,80.3,80.3,80.25,80.26,21429.0,62.8296,62.8296,62.7904,62.7983,21429.0
2016-05-23 13:25:00,80.26,80.32,80.25,80.29,53153.0,62.7983,62.8452,62.7904,62.8217,53153.0
2016-05-23 13:30:00,80.29,80.3,80.26,80.28,56220.0,62.8217,62.8296,62.7983,62.8139,56220.0
2016-05-23 13:35:00,80.27,80.27,80.22,80.26,29284.0,62.8061,62.8061,62.767,62.7983,29284.0
2016-05-23 13:40:00,80.25,80.26,80.18,80.18,169312.0,62.7904,62.7983,62.7357,62.7357,169312.0
2016-05-23 13:45:00,80.18,80.19,80.14,80.18,42492.0,62.7357,62.7435,62.7044,62.7357,42492.0
2016-05-23 13:50:00,80.18,80.24,80.16,80.21,48045.0,62.7357,62.7826,62.72,62.7591,48045.0
2016-05-23 13:55:00,80.22,80.25,80.21,80.25,16366.0,62.767,62.7904,62.7591,62.7904,16366.0
2016-05-23 14:00:00,80.25,80.31,80.24,80.31,45164.0,62.7904,62.8374,62.7826,62.8374,45164.0
2016-05-23 14:05:00,80.31,80.31,80.27,80.29,38942.0,62.8374,62.8374,62.8061,62.8217,38942.0
2016-05-23 14:10:00,80.29,80.3,80.25,80.27,32063.0,62.8217,62.8296,62.7904,62.8061,32063.0
2016-05-23 14:15:00,80.28,80.3,80.24,80.26,87336.0,62.8139,62.8296,62.7826,62.7983,87336.0
2016-05-23 14:20:00,80.26,80.26,80.23,80.24,30864.0,62.7983,62.7983,62.7748,62.7826,30864.0
2016-05-23 14:25:00,80.24,80.32,80.2,80.27,62370.0,62.7826,62.8452,62.7513,62.8061,62370.0
2016-05-23 14:30:00,80.27,80.27,80.22,80.24,34700.0,62.8061,62.8061,62.767,62.7826,34700.0
2016-05-23 14:35:00,80.24,80.29,80.23,80.28,37798.0,62.7826,62.8217,62.7748,62.8139,37798.0
2016-05-23 14:40:00,80.28,80.29,80.24,80.27,65014.0,62.8139,62.8217,62.7826,62.8061,65014.0
2016-05-23 14:45:00,80.27,80.27,80.2,80.22,41880.0,62.8061,62.8061,62.7513,62.767,41880.0
2016-05-23 14:50:00,80.23,80.24,80.16,80.18,23397.0,62.7748,62.7826,62.72,62.7357,23397.0
2016-05-23 14:55:00,80.18,80.24,80.18,80.24,45995.0,62.7357,62.7826,62.7357,62.7826,45995.0
2016-05-23 15:00:00,80.23,80.26,80.19,80.2,52337.0,62.7748,62.7983,62.7435,62.7513,52337.0
2016-05-23 15:05:00,80.2,80.25,80.19,80.23,40277.0,62.7513,62.7904,62.7435,62.7748,40277.0
2016-05-23 15:10:00,80.22,80.23,80.19,80.19,41693.0,62.767,62.7748,62.7435,62.7435,41693.0
2016-05-23 15:15:00,80.19,80.22,80.16,80.17,55762.0,62.7435,62.767,62.72,62.7279,55762.0
2016-05-23 15:20:00,80.17,80.17,80.12,80.15,31809.0,62.7279,62.7279,62.6887,62.7122,31809.0
2016-05-23 15:25:00,80.15,80.16,80.12,80.14,23379.0,62.7122,62.72,62.6887,62.7044,23379.0
2016-05-23 15:30:00,80.13,80.25,80.12,80.19,49033.0,62.6966,62.7904,62.6887,62.7435,49033.0
2016-05-23 15:35:00,80.19,80.26,80.17,80.23,115703.0,62.7435,62.7983,62.7279,62.7748,115703.0
2016-05-23 15:40:00,80.24,80.26,80.21,80.25,198805.0,62.7826,62.7983,62.7591,62.7904,198805.0
2016-05-23 15:45:00,80.24,80.26,80.21,80.22,142279.0,62.7826,62.7983,62.7591,62.767,142279.0
2016-05-23 15:50:00,80.22,80.26,80.21,80.25,131855.0,62.767,62.7983,62.7591,62.7904,131855.0
2016-05-23 15:55:00,80.25,80.25,80.15,80.22,466138.0,62.7904,62.7904,62.7122,62.767,466138.0
2016-05-24 09:30:00,80.3,80.85,80.3,80.8,249994.0,62.8296,63.2599,62.8296,63.2208,249994.0
2016-05-24 09:35:00,80.81,81.06,80.8,81.04,111787.0,63.2286,63.4242,63.2208,63.4086,111787.0
2016-05-24 09:40:00,81.04,81.09,80.95,81.07,67155.0,63.4086,63.4477,63.3382,63.432,67155.0
2016-05-24 09:45:00,81.07,81.27,81.03,81.2,121615.0,63.432,63.5885,63.4007,63.5338,121615.0
2016-05-24 09:50:00,81.21,81.3,81.15,81.24,121726.0,63.5416,63.612,63.4946,63.5651,121726.0
2016-05-24 09:55:00,81.24,81.29,81.18,81.18,54074.0,63.5651,63.6042,63.5181,63.5181,54074.0
2016-05-24 10:00:00,81.19,81.21,81.08,81.14,111242.0,63.5259,63.5416,63.4399,63.4868,111242.0
2016-05-24 10:05:00,81.14,81.2,81.09,81.12,86301.0,63.4868,63.5338,63.4477,63.4712,86301.0
2016-05-24 10:10:00,81.12,81.17,81.08,81.15,81055.0,63.4712,63.5103,63.4399,63.4946,81055.0
2016-05-24 10:15:00,81.15,81.22,81.06,81.21,118153.0,63.4946,63.5494,63.4242,63.5416,118153.0
2016-05-24 10:20:00,81.21,81.28,81.16,81.2,87430.0,63.5416,63.5964,63.5025,63.5338,87430.0
2016-05-24 10:25:00,81.21,81.25,81.14,81.15,76340.0,63.5416,63.5729,63.4868,63.4946,76340.0
2016-05-24 10:30:00,81.15,81.21,81.12,81.12,50987.0,63.4946,63.5416,63.4712,63.4712,50987.0
2016-05-24 10:35:00,81.12,81.22,81.12,81.21,57923.0,63.4712,63.5494,63.4712,63.5416,57923.0
2016-05-24 10:40:00,81.21,81.24,81.19,81.2,52793.0,63.5416,63.5651,63.5259,63.5338,52793.0
2016-05-24 10:45:00,81.2,81.23,81.11,81.11,47074.0,63.5338,63.5572,63.4633,63.4633,47074.0
2016-05-24 10:50:00,81.12,81.19,81.11,81.15,46763.0,63.4712,63.5259,63.4633,63.4946,46763.0
2016-05-24 10:55:00,81.15,81.22,81.15,81.2,48520.0,63.4946,63.5494,63.4946,63.5338,48520.0
2016-05-24 11:00:00,81.21,81.3,81.17,81.27,85400.0,63.5416,63.612,63.5103,63.5885,85400.0
2016-05-24 11:05:00,81.27,81.3,81.19,81.19,50939.0,63.5885,63.612,63.5259,63.5259,50939.0
2016-05-24 11:10:00,81.19,81.25,81.18,81.2,63541.0,63.5259,63.5729,63.5181,63.5338,63541.0
2016-05-24 11:15:00,81.2,81.22,81.12,81.2,90077.0,63.5338,63.5494,63.4712,63.5338,90077.0
2016-05-24 11:20:00,81.21,81.34,81.2,81.31,144843.0,63.5416,63.6433,63.5338,63.6198,144843.0
2016-05-24 11:25:00,81.31,81.35,81.2,81.2,40183.0,63.6198,63.6511,63.5338,63.5338,40183.0
2016-05-24 11:30:00,81.21,81.25,81.18,81.18,38084.0,63.5416,63.5729,63.5181,63.5181,38084.0
2016-05-24 11:35:00,81.19,81.29,81.17,81.26,31859.0,63.5259,63.6042,63.5103,63.5807,31859.0
2016-05-24 11:40:00,81.27,81.37,81.26,81.26,100198.0,63.5885,63.6668,63.5807,63.5807,100198.0
2016-05-24 11:45:00,81.26,81.3,81.24,81.28,34492.0,63.5807,63.612,63.5651,63.5964,34492.0
2016-05-24 11:50:00,81.28,81.35,81.26,81.32,22203.0,63.5964,63.6511,63.5807,63.6277,22203.0
2016-05-24 11:55:00,81.33,81.38,81.28,81.3,35814.0,63.6355,63.6746,63.5964,63.612,35814.0
2016-05-24 12:00:00,81.31,81.34,81.23,81.26,67646.0,63.6198,63.6433,63.5572,63.5807,67646.0
2016-05-24 12:05:00,81.25,81.28,81.24,81.26,73587.0,63.5729,63.5964,63.5651,63.5807,73587.0
2016-05-24 12:10:00,81.26,81.32,81.26,81.32,34616.0,63.5807,63.6277,63.5807,63.6277,34616.0
2016-05-24 12:15:00,81.31,81.34,81.28,81.33,23086.0,63.6198,63.6433,63.5964,63.6355,23086.0
2016-05-24 12:20:00,81.33,81.35,81.3,81.3,45481.0,63.6355,63.6511,63.612,63.612,45481.0
2016-05-24 12:25:00,81.3,81.31,81.27,81.29,28613.0,63.612,63.6198,63.5885,63.6042,28613.0
2016-05-24 12:30:00,81.29,81.32,81.25,81.26,28918.0,63.6042,63.6277,63.5729,63.5807,28918.0
2016-05-24 12:35:00,81.26,81.27,81.23,81.27,23190.0,63.5807,63.5885,63.5572,63.5885,23190.0
2016-05-24 12:40:00,81.27,81.3,81.26,81.28,27322.0,63.5885,63.612,63.5807,63.5964,27322.0
2016-05-24 12:45:00,81.27,81.3,81.25,81.27,19443.0,63.5885,63.612,63.5729,63.5885,19443.0
2016-05-24 12:50:00,81.27,81.33,81.24,81.31,41759.0,63.5885,63.6355,63.5651,63.6198,41759.0
2016-05-24 12:55:00,81.31,81.33,81.29,81.31,48968.0,63.6198,63.6355,63.6042,63.6198,48968.0
2016-05-24 13:00:00,81.32,81.34,81.26,81.29,30660.0,63.6277,63.6433,63.5807,63.6042,30660.0
2016-05-24 13:05:00,81.3,81.3,81.22,81.23,23535.0,63.612,63.612,63.5494,63.5572,23535.0
2016-05-24 13:10:00,81.23,81.26,81.21,81.22,21516.0,63.5572,63.5807,63.5416,63.5494,21516.0
2016-05-24 13:15:00,81.22,81.24,81.2,81.2,25951.0,63.5494,63.5651,63.5338,63.5338,25951.0
2016-05-24 13:20:00,81.2,81.21,81.15,81.15,89633.0,63.5338,63.5416,63.4946,63.4946,89633.0
2016-05-24 13:25:00,81.14,81.16,81.12,81.13,50540.0,63.4868,63.5025,63.4712,63.479,50540.0
2016-05-24 13:30:00,81.13,81.21,81.13,81.16,25055.0,63.479,63.5416,63.479,63.5025,25055.0
2016-05-24 13:35:00,81.15,81.17,81.06,81.07,30633.0,63.4946,63.5103,63.4242,63.432,30633.0
2016-05-24 13:40:00,81.08,81.1,81.04,81.06,36911.0,63.4399,63.4555,63.4086,63.4242,36911.0
2016-05-24 13:45:00,81.06,81.08,81.01,81.06,34066.0,63.4242,63.4399,63.3851,63.4242,34066.0
2016-05-24 13:50:00,81.07,81.14,81.05,81.12,26520.0,63.432,63.4868,63.4164,63.4712,26520.0
2016-05-24 13:55:00,81.11,81.13,81.09,81.11,43957.0,63.4633,63.479,63.4477,63.4633,43957.0
2016-05-24 14:00:00,81.11,81.12,81.05,81.07,31194.0,63.4633,63.4712,63.4164,63.432,31194.0
2016-05-24 14:05:00,81.07,81.09,80.98,81.01,42141.0,63.432,63.4477,63.3616,63.3851,42141.0
2016-05-24 14:10:00,81.01,81.1,81.0,81.07,55043.0,63.3851,63.4555,63.3773,63.432,55043.0
2016-05-24 14:15:00,81.07,81.1,81.04,81.06,25383.0,63.432,63.4555,63.4086,63.4242,25383.0
2016-05-24 14:20:00,81.05,81.05,80.99,81.0,27469.0,63.4164,63.4164,63.3694,63.3773,27469.0
2016-05-24 14:25:00,80.99,81.01,80.96,80.96,34467.0,63.3694,63.3851,63.346,63.346,34467.0
2016-05-24 14:30:00,80.97,81.04,80.96,81.04,60625.0,63.3538,63.4086,63.346,63.4086,60625.0
2016-05-24 14:35:00,81.03,81.06,80.95,80.99,57697.0,63.4007,63.4242,63.3382,63.3694,57697.0
2016-05-24 14:40:00,80.99,81.02,80.91,80.92,69200.0,63.3694,63.3929,63.3069,63.3147,69200.0
2016-05-24 14:45:00,80.92,81.03,80.92,80.98,76501.0,63.3147,63.4007,63.3147,63.3616,76501.0
2016-05-24 14:50:00,80.98,81.03,80.97,80.99,58616.0,63.3616,63.4007,63.3538,63.3694,58616.0
2016-05-24 14:55:00,80.99,81.08,80.98,81.01,35324.0,63.3694,63.4399,63.3616,63.3851,35324.0
2016-05-24 15:00:00,81.01,81.1,81.01,81.08,86260.0,63.3851,63.4555,63.3851,63.4399,86260.0
2016-05-24 15:05:00,81.08,81.11,81.06,81.08,44265.0,63.4399,63.4633,63.4242,63.4399,44265.0
2016-05-24 15:10:00,81.08,81.12,81.07,81.09,66434.0,63.4399,63.4712,63.432,63.4477,66434.0
2016-05-24 15:15:00,81.1,81.12,81.06,81.12,67308.0,63.4555,63.4712,63.4242,63.4712,67308.0
2016-05-24 15:20:00,81.11,81.17,81.09,81.16,52769.0,63.4633,63.5103,63.4477,63.5025,52769.0
2016-05-24 15:25:00,81.16,81.19,81.1,81.12,65321.0,63.5025,63.5259,63.4555,63.4712,65321.0
2016-05-24 15:30:00,81.13,81.13,81.02,81.02,70878.0,63.479,63.479,63.3929,63.3929,70878.0
2016-05-24 15:35:00,81.02,81.09,81.02,81.07,71064.0,63.3929,63.4477,63.3929,63.432,71064.0
2016-05-24 15:40:00,81.08,81.12,81.05,81.1,120213.0,63.4399,63.4712,63.4164,63.4555,120213.0
2016-05-24 15:45:00,81.09,81.14,81.08,81.08,105811.0,63.4477,63.4868,63.4399,63.4399,105811.0
2016-05-24 15:50:00,81.08,81.11,81.06,81.08,96974.0,63.4399,63.4633,63.4242,63.4399,96974.0
2016-05-24 15:55:00,81.07,81.08,80.98,80.98,234382.0,63.432,63.4399,63.3616,63.3616,234382.0
2016-05-25 09:30:00,81.08,81.45,81.01,81.39,147796.0,63.4399,63.7294,63.3851,63.6824,147796.0
2016-05-25 09:35:00,81.4,81.5,81.32,81.33,63961.0,63.6902,63.7685,63.6277,63.6355,63961.0
2016-05-25 09:40:00,81.34,81.38,81.2,81.35,38169.0,63.6433,63.6746,63.5338,63.6511,38169.0
2016-05-25 09:45:00,81.34,81.44,81.33,81.38,53906.0,63.6433,63.7215,63.6355,63.6746,53906.0
2016-05-25 09:50:00,81.38,81.46,81.36,81.37,71225.0,63.6746,63.7372,63.6589,63.6668,71225.0
2016-05-25 09:55:00,81.38,81.48,81.38,81.46,107465.0,63.6746,63.7528,63.6746,63.7372,107465.0
2016-05-25 10:00:00,81.47,81.54,81.42,81.44,154190.0,63.745,63.7998,63.7059,63.7215,154190.0
2016-05-25 10:05:00,81.45,81.52,81.44,81.52,40748.0,63.7294,63.7841,63.7215,63.7841,40748.0
2016-05-25 10:10:00,81.52,81.57,81.42,81.45,53383.0,63.7841,63.8233,63.7059,63.7294,53383.0
2016-05-25 10:15:00,81.44,81.5,81.42,81.48,56036.0,63.7215,63.7685,63.7059,63.7528,56036.0
2016-05-25 10:20:00,81.48,81.51,81.36,81.4,51716.0,63.7528,63.7763,63.6589,63.6902,51716.0
2016-05-25 10:25:00,81.42,81.44,81.36,81.41,39852.0,63.7059,63.7215,63.6589,63.6981,39852.0
2016-05-25 10:30:00,81.42,81.49,81.33,81.36,78242.0,63.7059,63.7607,63.6355,63.6589,78242.0
2016-05-25 10:35:00,81.37,81.44,81.33,81.36,83719.0,63.6668,63.7215,63.6355,63.6589,83719.0
2016-05-25 10:40:00,81.36,81.42,81.31,81.37,74131.0,63.6589,63.7059,63.6198,63.6668,74131.0
2016-05-25 10:45:00,81.37,81.45,81.35,81.45,82752.0,63.6668,63.7294,63.6511,63.7294,82752.0
2016-05-25 10:50:00,81.44,81.57,81.44,81.56,40962.0,63.7215,63.8233,63.7215,63.8154,40962.0
2016-05-25 10:55:00,81.56,81.61,81.51,81.59,55447.0,63.8154,63.8546,63.7763,63.8389,55447.0
2016-05-25 11:00:00,81.6,81.63,81.56,81.61,46885.0,63.8467,63.8702,63.8154,63.8546,46885.0
2016-05-25 11:05:00,81.6,81.62,81.54,81.55,38365.0,63.8467,63.8624,63.7998,63.8076,38365.0
2016-05-25 11:10:00,81.55,81.61,81.51,81.6,67616.0,63.8076,63.8546,63.7763,63.8467,67616.0
2016-05-25 11:15:00,81.6,81.72,81.59,81.71,55012.0,63.8467,63.9406,63.8389,63.9328,55012.0
2016-05-25 11:20:00,81.7,81.71,81.66,81.67,62894.0,63.925,63.9328,63.8937,63.9015,62894.0
2016-05-25 11:25:00,81.67,81.72,81.66,81.67,47953.0,63.9015,63.9406,63.8937,63.9015,47953.0
2016-05-25 11:30:00,81.67,81.73,81.62,81.71,34147.0,63.9015,63.9485,63.8624,63.9328,34147.0
2016-05-25 11:35:00,81.71,81.75,81.69,81.72,67005.0,63.9328,63.9641,63.9172,63.9406,67005.0
2016-05-25 11:40:00,81.72,81.75,81.64,81.69,57866.0,63.9406,63.9641,63.878,63.9172,57866.0
2016-05-25 11:45:00,81.68,81.69,81.57,81.58,93172.0,63.9093,63.9172,63.8233,63.8311,93172.0
2016-05-25 11:50:00,81.57,81.61,81.52,81.56,63802.0,63.8233,63.8546,63.7841,63.8154,63802.0
2016-05-25 11:55:00,81.56,81.61,81.49,81.59,108863.0,63.8154,63.8546,63.7607,63.8389,108863.0
2016-05-25 12:00:00,81.59,81.65,81.57,81.62,41282.0,63.8389,63.8859,63.8233,63.8624,41282.0
2016-05-25 12:05:00,81.62,81.62,81.55,81.58,48739.0,63.8624,63.8624,63.8076,63.8311,48739.0
2016-05-25 12:10:00,81.57,81.6,81.54,81.55,68350.0,63.8233,63.8467,63.7998,63.8076,68350.0
2016-05-25 12:15:00,81.54,81.57,81.49,81.5,73837.0,63.7998,63.8233,63.7607,63.7685,73837.0
2016-05-25 12:20:00,81.5,81.52,81.47,81.51,29964.0,63.7685,63.7841,63.745,63.7763,29964.0
2016-05-25 12:25:00,81.51,81.51,81.43,81.45,38216.0,63.7763,63.7763,63.7137,63.7294,38216.0
2016-05-25 12:30:00,81.45,81.46,81.41,81.45,41301.0,63.7294,63.7372,63.6981,63.7294,41301.0
2016-05-25 12:35:00,81.45,81.46,81.4,81.41,64656.0,63.7294,63.7372,63.6902,63.6981,64656.0
2016-05-25 12:40:00,81.41,81.43,81.37,81.39,32559.0,63.6981,63.7137,63.6668,63.6824,32559.0
2016-05-25 12:45:00,81.39,81.41,81.35,81.35,45488.0,63.6824,63.6981,63.6511,63.6511,45488.0
2016-05-25 12:50:00,81.36,81.42,81.36,81.4,27708.0,63.6589,63.7059,63.6589,63.6902,27708.0
2016-05-25 12:55:00,81.39,81.42,81.38,81.39,22061.0,63.6824,63.7059,63.6746,63.6824,22061.0
2016-05-25 13:00:00,81.4,81.46,81.39,81.45,47026.0,63.6902,63.7372,63.6824,63.7294,47026.0
2016-05-25 13:05:00,81.45,81.49,81.43,81.45,30948.0,63.7294,63.7607,63.7137,63.7294,30948.0
2016-05-25 13:10:00,81.46,81.53,81.46,81.52,52587.0,63.7372,63.792,63.7372,63.7841,52587.0
2016-05-25 13:15:00,81.52,81.53,81.47,81.48,32779.0,63.7841,63.792,63.745,63.7528,32779.0
2016-05-25 13:20:00,81.48,81.52,81.45,81.51,29795.0,63.7528,63.7841,63.7294,63.7763,29795.0
2016-05-25 13:25:00,81.5,81.51,81.48,81.49,46418.0,63.7685,63.7763,63.7528,63.7607,46418.0
2016-05-25 13:30:00,81.5,81.52,81.48,81.48,59940.0,63.7685,63.7841,63.7528,63.7528,59940.0
2016-05-25 13:35:00,81.48,81.49,81.4,81.45,62937.0,63.7528,63.7607,63.6902,63.7294,62937.0
2016-05-25 13:40:00,81.44,81.45,81.38,81.44,24611.0,63.7215,63.7294,63.6746,63.7215,24611.0
2016-05-25 13:45:00,81.44,81.44,81.36,81.38,45469.0,63.7215,63.7215,63.6589,63.6746,45469.0
2016-05-25 13:50:00,81.39,81.44,81.39,81.42,26559.0,63.6824,63.7215,63.6824,63.7059,26559.0
2016-05-25 13:55:00,81.42,81.45,81.41,81.42,38353.0,63.7059,63.7294,63.6981,63.7059,38353.0
2016-05-25 14:00:00,81.43,81.43,81.39,81.4,53256.0,63.7137,63.7137,63.6824,63.6902,53256.0
2016-05-25 14:05:00,81.4,81.41,81.38,81.4,48553.0,63.6902,63.6981,63.6746,63.6902,48553.0
2016-05-25 14:10:00,81.4,81.46,81.4,81.43,62555.0,63.6902,63.7372,63.6902,63.7137,62555.0
2016-05-25 14:15:00,81.43,81.47,81.42,81.46,33288.0,63.7137,63.745,63.7059,63.7372,33288.0
2016-05-25 14:20:00,81.47,81.52,81.44,81.45,68468.0,63.745,63.7841,63.7215,63.7294,68468.0
2016-05-25 14:25:00,81.45,81.54,81.43,81.53,87832.0,63.7294,63.7998,63.7137,63.792,87832.0
2016-05-25 14:30:00,81.52,81.57,81.51,81.56,36339.0,63.7841,63.8233,63.7763,63.8154,36339.0
2016-05-25 14:35:00,81.57,81.61,81.54,81.54,38190.0,63.8233,63.8546,63.7998,63.7998,38190.0
2016-05-25 14:40:00,81.54,81.57,81.53,81.57,73285.0,63.7998,63.8233,63.792,63.8233,73285.0
2016-05-25 14:45:00,81.56,81.63,81.5,81.5,60979.0,63.8154,63.8702,63.7685,63.7685,60979.0
2016-05-25 14:50:00,81.49,81.52,81.45,81.46,33317.0,63.7607,63.7841,63.7294,63.7372,33317.0
2016-05-25 14:55:00,81.47,81.49,81.43,81.47,26690.0,63.745,63.7607,63.7137,63.745,26690.0
2016-05-25 15:00:00,81.46,81.49,81.43,81.45,62859.0,63.7372,63.7607,63.7137,63.7294,62859.0
2016-05-25 15:05:00,81.46,81.52,81.45,81.51,35616.0,63.7372,63.7841,63.7294,63.7763,35616.0
2016-05-25 15:10:00,81.51,81.53,81.47,81.47,38214.0,63.7763,63.792,63.745,63.745,38214.0
2016-05-25 15:15:00,81.47,81.54,81.47,81.53,49555.0,63.745,63.7998,63.745,63.792,49555.0
2016-05-25 15:20:00,81.53,81.57,81.53,81.55,58592.0,63.792,63.8233,63.792,63.8076,58592.0
2016-05-25 15:25:00,81.56,81.77,81.55,81.77,104444.0,63.8154,63.9797,63.8076,63.9797,104444.0
2016-05-25 15:30:00,81.78,81.79,81.66,81.67,112739.0,63.9876,63.9954,63.8937,63.9015,112739.0
2016-05-25 15:35:00,81.67,81.69,81.62,81.63,50304.0,63.9015,63.9172,63.8624,63.8702,50304.0
2016-05-25 15:40:00,81.63,81.64,81.55,81.57,69805.0,63.8702,63.878,63.8076,63.8233,69805.0
2016-05-25 15:45:00,81.57,81.58,81.44,81.45,103659.0,63.8233,63.8311,63.7215,63.7294,103659.0
2016-05-25 15:50:00,81.45,81.5,81.41,81.46,94677.0,63.7294,63.7685,63.6981,63.7372,94677.0
2016-05-25 15:55:00,81.46,81.58,81.45,81.45,401452.0,63.7372,63.8311,63.7294,63.7294,401452.0
2016-05-26 09:30:00,81.48,81.6,81.26,81.39,197407.0,63.7528,63.8467,63.5807,63.6824,197407.0
2016-05-26 09:35:00,81.42,81.51,81.3,81.31,57755.0,63.7059,63.7763,63.612,63.6198,57755.0
2016-05-26 09:40:00,81.33,81.49,81.3,81.38,53901.0,63.6355,63.7607,63.612,63.6746,53901.0
2016-05-26 09:45:00,81.38,81.5,81.35,81.44,47066.0,63.6746,63.7685,63.6511,63.7215,47066.0
2016-05-26 09:50:00,81.43,81.52,81.41,81.48,64264.0,63.7137,63.7841,63.6981,63.7528,64264.0
2016-05-26 09:55:00,81.49,81.51,81.42,81.47,48443.0,63.7607,63.7763,63.7059,63.745,48443.0
2016-05-26 10:00:00,81.47,81.5,81.28,81.28,52442.0,63.745,63.7685,63.5964,63.5964,52442.0
2016-05-26 10:05:00,81.29,81.41,81.25,81.33,34990.0,63.6042,63.6981,63.5729,63.6355,34990.0
2016-05-26 10:10:00,81.35,81.38,81.29,81.32,29234.0,63.6511,63.6746,63.6042,63.6277,29234.0
2016-05-26 10:15:00,81.32,81.36,81.16,81.17,28246.0,63.6277,63.6589,63.5025,63.5103,28246.0
2016-05-26 10:20:00,81.17,81.28,81.17,81.22,36833.0,63.5103,63.5964,63.5103,63.5494,36833.0
2016-05-26 10:25:00,81.22,81.29,81.2,81.21,28710.0,63.5494,63.6042,63.5338,63.5416,28710.0
2016-05-26 10:30:00,81.21,81.29,81.2,81.21,49723.0,63.5416,63.6042,63.5338,63.5416,49723.0
2016-05-26 10:35:00,81.2,81.26,81.18,81.25,31386.0,63.5338,63.5807,63.5181,63.5729,31386.0
2016-05-26 10:40:00,81.24,81.34,81.24,81.3,27512.0,63.5651,63.6433,63.5651,63.612,27512.0
2016-05-26 10:45:00,81.29,81.33,81.27,81.3,26622.0,63.6042,63.6355,63.5885,63.612,26622.0
2016-05-26 10:50:00,81.3,81.31,81.15,81.18,40776.0,63.612,63.6198,63.4946,63.5181,40776.0
2016-05-26 10:55:00,81.19,81.23,81.16,81.21,25967.0,63.5259,63.5572,63.5025,63.5416,25967.0
2016-05-26 11:00:00,81.21,81.25,81.18,81.25,31748.0,63.5416,63.5729,63.5181,63.5729,31748.0
2016-05-26 11:05:00,81.24,81.25,81.16,81.17,29015.0,63.5651,63.5729,63.5025,63.5103,29015.0
2016-05-26 11:10:00,81.18,81.24,81.16,81.23,40968.0,63.5181,63.5651,63.5025,63.5572,40968.0
2016-05-26 11:15:00,81.23,81.32,81.22,81.29,59320.0,63.5572,63.6277,63.5494,63.6042,59320.0
2016-05-26 11:20:00,81.29,81.38,81.28,81.36,41352.0,63.6042,63.6746,63.5964,63.6589,41352.0
2016-05-26 11:25:00,81.35,81.37,81.31,81.34,28087.0,63.6511,63.6668,63.6198,63.6433,28087.0
2016-05-26 11:30:00,81.34,81.42,81.31,81.41,31755.0,63.6433,63.7059,63.6198,63.6981,31755.0
2016-05-26 11:35:00,81.41,81.43,81.39,81.4,40577.0,63.6981,63.7137,63.6824,63.6902,40577.0
2016-05-26 11:40:00,81.4,81.45,81.36,81.45,45109.0,63.6902,63.7294,63.6589,63.7294,45109.0
2016-05-26 11:45:00,81.46,81.47,81.41,81.41,26473.0,63.7372,63.745,63.6981,63.6981,26473.0
2016-05-26 11:50:00,81.42,81.46,81.39,81.45,21730.0,63.7059,63.7372,63.6824,63.7294,21730.0
2016-05-26 11:55:00,81.45,81.47,81.39,81.45,63205.0,63.7294,63.745,63.6824,63.7294,63205.0
2016-05-26 12:00:00,81.45,81.47,81.4,81.4,68642.0,63.7294,63.745,63.6902,63.6902,68642.0
2016-05-26 12:05:00,81.39,81.43,81.37,81.37,32348.0,63.6824,63.7137,63.6668,63.6668,32348.0
2016-05-26 12:10:00,81.38,81.42,81.36,81.41,28052.0,63.6746,63.7059,63.6589,63.6981,28052.0
2016-05-26 12:15:00,81.4,81.4,81.3,81.33,53442.0,63.6902,63.6902,63.612,63.6355,53442.0
2016-05-26 12:20:00,81.32,81.37,81.28,81.36,26930.0,63.6277,63.6668,63.5964,63.6589,26930.0
2016-05-26 12:25:00,81.35,81.38,81.32,81.37,28136.0,63.6511,63.6746,63.6277,63.6668,28136.0
2016-05-26 12:30:00,81.38,81.41,81.35,81.39,29257.0,63.6746,63.6981,63.6511,63.6824,29257.0
2016-05-26 12:35:00,81.38,81.4,81.34,81.4,16402.0,63.6746,63.6902,63.6433,63.6902,16402.0
2016-05-26 12:40:00,81.39,81.41,81.35,81.35,27462.0,63.6824,63.6981,63.6511,63.6511,27462.0
2016-05-26 12:45:00,81.36,81.37,81.33,81.35,28104.0,63.6589,63.6668,63.6355,63.6511,28104.0
2016-05-26 12:50:00,81.35,81.35,81.27,81.3,21755.0,63.6511,63.6511,63.5885,63.612,21755.0
2016-05-26 12:55:00,81.3,81.32,81.29,81.3,21862.0,63.612,63.6277,63.6042,63.612,21862.0
2016-05-26 13:00:00,81.31,81.31,81.28,81.3,15157.0,63.6198,63.6198,63.5964,63.612,15157.0
2016-05-26 13:05:00,81.29,81.31,81.27,81.27,27235.0,63.6042,63.6198,63.5885,63.5885,27235.0
2016-05-26 13:10:00,81.27,81.27,81.21,81.23,27231.0,63.5885,63.5885,63.5416,63.5572,27231.0
2016-05-26 13:15:00,81.23,81.31,81.22,81.29,30155.0,63.5572,63.6198,63.5494,63.6042,30155.0
2016-05-26 13:20:00,81.29,81.3,81.25,81.29,27853.0,63.6042,63.612,63.5729,63.6042,27853.0
2016-05-26 13:25:00,81.29,81.29,81.24,81.24,15875.0,63.6042,63.6042,63.5651,63.5651,15875.0
2016-05-26 13:30:00,81.25,81.28,81.22,81.27,38754.0,63.5729,63.5964,63.5494,63.5885,38754.0
2016-05-26 13:35:00,81.28,81.3,81.26,81.29,13055.0,63.5964,63.612,63.5807,63.6042,13055.0
2016-05-26 13:40:00,81.28,81.3,81.24,81.26,12661.0,63.5964,63.612,63.5651,63.5807,12661.0
2016-05-26 13:45:00,81.26,81.28,81.19,81.22,76905.0,63.5807,63.5964,63.5259,63.5494,76905.0
2016-05-26 13:50:00,81.21,81.22,81.15,81.17,56878.0,63.5416,63.5494,63.4946,63.5103,56878.0
2016-05-26 13:55:00,81.16,81.18,81.14,81.17,16662.0,63.5025,63.5181,63.4868,63.5103,16662.0
2016-05-26 14:00:00,81.17,81.23,81.17,81.22,34975.0,63.5103,63.5572,63.5103,63.5494,34975.0
2016-05-26 14:05:00,81.21,81.27,81.21,81.26,31850.0,63.5416,63.5885,63.5416,63.5807,31850.0
2016-05-26 14:10:00,81.26,81.3,81.25,81.25,26696.0,63.5807,63.612,63.5729,63.5729,26696.0
2016-05-26 14:15:00,81.25,81.26,81.19,81.19,29001.0,63.5729,63.5807,63.5259,63.5259,29001.0
2016-05-26 14:20:00,81.2,81.25,81.19,81.23,27832.0,63.5338,63.5729,63.5259,63.5572,27832.0
2016-05-26 14:25:00,81.23,81.24,81.09,81.1,118289.0,63.5572,63.5651,63.4477,63.4555,118289.0
2016-05-26 14:30:00,81.11,81.15,81.09,81.15,82292.0,63.4633,63.4946,63.4477,63.4946,82292.0
2016-05-26 14:35:00,81.15,81.18,81.12,81.18,36106.0,63.4946,63.5181,63.4712,63.5181,36106.0
2016-05-26 14:40:00,81.18,81.22,81.15,81.2,42159.0,63.5181,63.5494,63.4946,63.5338,42159.0
2016-05-26 14:45:00,81.19,81.25,81.18,81.24,34833.0,63.5259,63.5729,63.5181,63.5651,34833.0
2016-05-26 14:50:00,81.24,81.24,81.2,81.24,44695.0,63.5651,63.5651,63.5338,63.5651,44695.0
2016-05-26 14:55:00,81.24,81.27,81.23,81.27,35934.0,63.5651,63.5885,63.5572,63.5885,35934.0
2016-05-26 15:00:00,81.27,81.29,81.25,81.26,44476.0,63.5885,63.6042,63.5729,63.5807,44476.0
2016-05-26 15:05:00,81.26,81.26,81.21,81.22,24565.0,63.5807,63.5807,63.5416,63.5494,24565.0
2016-05-26 15:10:00,81.23,81.25,81.21,81.21,27922.0,63.5572,63.5729,63.5416,63.5416,27922.0
2016-05-26 15:15:00,81.21,81.25,81.19,81.23,38134.0,63.5416,63.5729,63.5259,63.5572,38134.0
2016-05-26 15:20:00,81.24,81.25,81.2,81.2,32540.0,63.5651,63.5729,63.5338,63.5338,32540.0
2016-05-26 15:25:00,81.2,81.23,81.17,81.17,28524.0,63.5338,63.5572,63.5103,63.5103,28524.0
2016-05-26 15:30:00,81.18,81.21,81.17,81.18,28294.0,63.5181,63.5416,63.5103,63.5181,28294.0
2016-05-26 15:35:00,81.19,81.25,81.16,81.24,59302.0,63.5259,63.5729,63.5025,63.5651,59302.0
2016-05-26 15:40:00,81.24,81.26,81.23,81.26,47833.0,63.5651,63.5807,63.5572,63.5807,47833.0
2016-05-26 15:45:00,81.26,81.27,81.21,81.26,82282.0,63.5807,63.5885,63.5416,63.5807,82282.0
2016-05-26 15:50:00,81.25,81.25,81.21,81.21,88626.0,63.5729,63.5729,63.5416,63.5416,88626.0
2016-05-26 15:55:00,81.22,81.25,81.19,81.21,290184.0,63.5494,63.5729,63.5259,63.5416,290184.0
2016-05-27 09:30:00,81.27,81.51,81.2,81.24,158151.0,63.5885,63.7763,63.5338,63.5651,158151.0
2016-05-27 09:35:00,81.26,81.33,81.16,81.26,65096.0,63.5807,63.6355,63.5025,63.5807,65096.0
2016-05-27 09:40:00,81.27,81.39,81.22,81.35,38231.0,63.5885,63.6824,63.5494,63.6511,38231.0
2016-05-27 09:45:00,81.36,81.47,81.3,81.44,41586.0,63.6589,63.745,63.612,63.7215,41586.0
2016-05-27 09:50:00,81.44,81.48,81.37,81.4,47158.0,63.7215,63.7528,63.6668,63.6902,47158.0
2016-05-27 09:55:00,81.4,81.53,81.36,81.44,61568.0,63.6902,63.792,63.6589,63.7215,61568.0
2016-05-27 10:00:00,81.42,81.48,81.35,81.4,37944.0,63.7059,63.7528,63.6511,63.6902,37944.0
2016-05-27 10:05:00,81.4,81.44,81.34,81.38,40103.0,63.6902,63.7215,63.6433,63.6746,40103.0
2016-05-27 10:10:00,81.39,81.39,81.22,81.27,47041.0,63.6824,63.6824,63.5494,63.5885,47041.0
2016-05-27 10:15:00,81.28,81.38,81.27,81.37,45007.0,63.5964,63.6746,63.5885,63.6668,45007.0
2016-05-27 10:20:00,81.36,81.4,81.29,81.39,36506.0,63.6589,63.6902,63.6042,63.6824,36506.0
2016-05-27 10:25:00,81.39,81.41,81.31,81.4,24798.0,63.6824,63.6981,63.6198,63.6902,24798.0
2016-05-27 10:30:00,81.4,81.41,81.32,81.32,38989.0,63.6902,63.6981,63.6277,63.6277,38989.0
2016-05-27 10:35:00,81.32,81.37,81.31,81.35,48031.0,63.6277,63.6668,63.6198,63.6511,48031.0
2016-05-27 10:40:00,81.34,81.36,81.3,81.34,25922.0,63.6433,63.6589,63.612,63.6433,25922.0
2016-05-27 10:45:00,81.34,81.5,81.34,81.48,35327.0,63.6433,63.7685,63.6433,63.7528,35327.0
2016-05-27 10:50:00,81.47,81.52,81.45,81.5,34381.0,63.745,63.7841,63.7294,63.7685,34381.0
2016-05-27 10:55:00,81.5,81.52,81.46,81.52,38423.0,63.7685,63.7841,63.7372,63.7841,38423.0
2016-05-27 11:00:00,81.51,81.55,81.49,81.54,25619.0,63.7763,63.8076,63.7607,63.7998,25619.0
2016-05-27 11:05:00,81.55,81.6,81.54,81.59,28905.0,63.8076,63.8467,63.7998,63.8389,28905.0
2016-05-27 11:10:00,81.59,81.6,81.52,81.54,28026.0,63.8389,63.8467,63.7841,63.7998,28026.0
2016-05-27 11:15:00,81.54,81.61,81.53,81.58,35558.0,63.7998,63.8546,63.792,63.8311,35558.0
2016-05-27 11:20:00,81.59,81.59,81.51,81.56,34556.0,63.8389,63.8389,63.7763,63.8154,34556.0
2016-05-27 11:25:00,81.55,81.65,81.54,81.65,23594.0,63.8076,63.8859,63.7998,63.8859,23594.0
2016-05-27 11:30:00,81.66,81.66,81.56,81.62,56022.0,63.8937,63.8937,63.8154,63.8624,56022.0
2016-05-27 11:35:00,81.61,81.63,81.54,81.55,35055.0,63.8546,63.8702,63.7998,63.8076,35055.0
2016-05-27 11:40:00,81.55,81.57,81.52,81.52,31179.0,63.8076,63.8233,63.7841,63.7841,31179.0
2016-05-27 11:45:00,81.52,81.53,81.46,81.48,23632.0,63.7841,63.792,63.7372,63.7528,23632.0
2016-05-27 11:50:00,81.48,81.55,81.46,81.48,22810.0,63.7528,63.8076,63.7372,63.7528,22810.0
2016-05-27 11:55:00,81.47,81.47,81.37,81.4,24880.0,63.745,63.745,63.6668,63.6902,24880.0
2016-05-27 12:00:00,81.39,81.45,81.39,81.45,31843.0,63.6824,63.7294,63.6824,63.7294,31843.0
2016-05-27 12:05:00,81.45,81.46,81.4,81.41,23684.0,63.7294,63.7372,63.6902,63.6981,23684.0
2016-05-27 12:10:00,81.42,81.45,81.39,81.41,26908.0,63.7059,63.7294,63.6824,63.6981,26908.0
2016-05-27 12:15:00,81.41,81.44,81.38,81.38,29383.0,63.6981,63.7215,63.6746,63.6746,29383.0
2016-05-27 12:20:00,81.39,81.4,81.35,81.36,37255.0,63.6824,63.6902,63.6511,63.6589,37255.0
2016-05-27 12:25:00,81.36,81.41,81.35,81.39,41062.0,63.6589,63.6981,63.6511,63.6824,41062.0
2016-05-27 12:30:00,81.38,81.41,81.36,81.39,25626.0,63.6746,63.6981,63.6589,63.6824,25626.0
2016-05-27 12:35:00,81.4,81.41,81.36,81.36,18988.0,63.6902,63.6981,63.6589,63.6589,18988.0
2016-05-27 12:40:00,81.37,81.43,81.36,81.43,12355.0,63.6668,63.7137,63.6589,63.7137,12355.0
2016-05-27 12:45:00,81.42,81.46,81.39,81.43,21826.0,63.7059,63.7372,63.6824,63.7137,21826.0
2016-05-27 12:50:00,81.43,81.44,81.38,81.4,23370.0,63.7137,63.7215,63.6746,63.6902,23370.0
2016-05-27 12:55:00,81.41,81.42,81.37,81.39,24970.0,63.6981,63.7059,63.6668,63.6824,24970.0
2016-05-27 13:00:00,81.38,81.41,81.36,81.37,14085.0,63.6746,63.6981,63.6589,63.6668,14085.0
2016-05-27 13:05:00,81.38,81.4,81.37,81.4,24033.0,63.6746,63.6902,63.6668,63.6902,24033.0
2016-05-27 13:10:00,81.4,81.44,81.39,81.39,17545.0,63.6902,63.7215,63.6824,63.6824,17545.0
2016-05-27 13:15:00,81.39,81.4,81.34,81.37,23663.0,63.6824,63.6902,63.6433,63.6668,23663.0
2016-05-27 13:20:00,81.37,81.42,81.37,81.41,45426.0,63.6668,63.7059,63.6668,63.6981,45426.0
2016-05-27 13:25:00,81.41,81.41,81.37,81.38,20713.0,63.6981,63.6981,63.6668,63.6746,20713.0
2016-05-27 13:30:00,81.39,81.41,81.37,81.4,27309.0,63.6824,63.6981,63.6668,63.6902,27309.0
2016-05-27 13:35:00,81.4,81.41,81.29,81.29,53141.0,63.6902,63.6981,63.6042,63.6042,53141.0
2016-05-27 13:40:00,81.28,81.34,81.22,81.32,25356.0,63.5964,63.6433,63.5494,63.6277,25356.0
2016-05-27 13:45:00,81.32,81.36,81.29,81.33,16472.0,63.6277,63.6589,63.6042,63.6355,16472.0
2016-05-27 13:50:00,81.33,81.34,81.28,81.34,23932.0,63.6355,63.6433,63.5964,63.6433,23932.0
2016-05-27 13:55:00,81.34,81.37,81.31,81.35,20229.0,63.6433,63.6668,63.6198,63.6511,20229.0
2016-05-27 14:00:00,81.35,81.35,81.25,81.28,31848.0,63.6511,63.6511,63.5729,63.5964,31848.0
2016-05-27 14:05:00,81.27,81.28,81.23,81.27,31675.0,63.5885,63.5964,63.5572,63.5885,31675.0
2016-05-27 14:10:00,81.27,81.3,81.23,81.28,45669.0,63.5885,63.612,63.5572,63.5964,45669.0
2016-05-27 14:15:00,81.28,81.29,81.24,81.27,29496.0,63.5964,63.6042,63.5651,63.5885,29496.0
2016-05-27 14:20:00,81.27,81.3,81.24,81.27,35652.0,63.5885,63.612,63.5651,63.5885,35652.0
2016-05-27 14:25:00,81.28,81.36,81.25,81.32,52024.0,63.5964,63.6589,63.5729,63.6277,52024.0
2016-05-27 14:30:00,81.31,81.37,81.31,81.35,18665.0,63.6198,63.6668,63.6198,63.6511,18665.0
2016-05-27 14:35:00,81.35,81.35,81.24,81.27,32404.0,63.6511,63.6511,63.5651,63.5885,32404.0
2016-05-27 14:40:00,81.27,81.28,81.23,81.24,16431.0,63.5885,63.5964,63.5572,63.5651,16431.0
2016-05-27 14:45:00,81.25,81.27,81.22,81.27,46756.0,63.5729,63.5885,63.5494,63.5885,46756.0
2016-05-27 14:50:00,81.26,81.28,81.22,81.28,22655.0,63.5807,63.5964,63.5494,63.5964,22655.0
2016-05-27 14:55:00,81.27,81.33,81.26,81.33,11987.0,63.5885,63.6355,63.5807,63.6355,11987.0
2016-05-27 15:00:00,81.33,81.35,81.31,81.34,31001.0,63.6355,63.6511,63.6198,63.6433,31001.0
2016-05-27 15:05:00,81.34,81.36,81.31,81.32,47834.0,63.6433,63.6589,63.6198,63.6277,47834.0
2016-05-27 15:10:00,81.33,81.33,81.28,81.29,39120.0,63.6355,63.6355,63.5964,63.6042,39120.0
2016-05-27 15:15:00,81.29,81.29,81.25,81.27,50523.0,63.6042,63.6042,63.5729,63.5885,50523.0
2016-05-27 15:20:00,81.27,81.32,81.24,81.32,42569.0,63.5885,63.6277,63.5651,63.6277,42569.0
2016-05-27 15:25:00,81.32,81.4,81.31,81.39,35251.0,63.6277,63.6902,63.6198,63.6824,35251.0
2016-05-27 15:30:00,81.39,81.41,81.38,81.4,47307.0,63.6824,63.6981,63.6746,63.6902,47307.0
2016-05-27 15:35:00,81.4,81.45,81.39,81.41,46896.0,63.6902,63.7294,63.6824,63.6981,46896.0
2016-05-27 15:40:00,81.42,81.42,81.4,81.42,41792.0,63.7059,63.7059,63.6902,63.7059,41792.0
2016-05-27 15:45:00,81.42,81.48,81.37,81.39,146969.0,63.7059,63.7528,63.6668,63.6824,146969.0
2016-05-27 15:50:00,81.4,81.42,81.38,81.39,64311.0,63.6902,63.7059,63.6746,63.6824,64311.0
2016-05-27 15:55:00,81.39,81.43,81.38,81.42,326424.0,63.6824,63.7137,63.6746,63.7059,326424.0
2016-05-31 09:30:00,81.58,81.8,81.43,81.77,236327.0,63.8311,64.0032,63.7137,63.9797,236327.0
2016-05-31 09:35:00,81.77,81.82,81.47,81.55,43503.0,63.9797,64.0189,63.745,63.8076,43503.0
2016-05-31 09:40:00,81.55,81.56,81.43,81.53,23145.0,63.8076,63.8154,63.7137,63.792,23145.0
2016-05-31 09:45:00,81.53,81.62,81.46,81.46,39900.0,63.792,63.8624,63.7372,63.7372,39900.0
2016-05-31 09:50:00,81.47,81.53,81.44,81.46,44675.0,63.745,63.792,63.7215,63.7372,44675.0
2016-05-31 09:55:00,81.47,81.54,81.46,81.52,34992.0,63.745,63.7998,63.7372,63.7841,34992.0
2016-05-31 10:00:00,81.52,81.6,81.51,81.54,48003.0,63.7841,63.8467,63.7763,63.7998,48003.0
2016-05-31 10:05:00,81.54,81.56,81.48,81.48,48312.0,63.7998,63.8154,63.7528,63.7528,48312.0
2016-05-31 10:10:00,81.49,81.56,81.46,81.46,27000.0,63.7607,63.8154,63.7372,63.7372,27000.0
2016-05-31 10:15:00,81.46,81.48,81.43,81.47,36829.0,63.7372,63.7528,63.7137,63.745,36829.0
2016-05-31 10:20:00,81.47,81.54,81.47,81.51,38308.0,63.745,63.7998,63.745,63.7763,38308.0
2016-05-31 10:25:00,81.51,81.58,81.45,81.45,48102.0,63.7763,63.8311,63.7294,63.7294,48102.0
2016-05-31 10:30:00,81.46,81.48,81.42,81.42,46250.0,63.7372,63.7528,63.7059,63.7059,46250.0
2016-05-31 10:35:00,81.41,81.41,81.26,81.32,48959.0,63.6981,63.6981,63.5807,63.6277,48959.0
2016-05-31 10:40:00,81.31,81.32,81.23,81.28,48968.0,63.6198,63.6277,63.5572,63.5964,48968.0
2016-05-31 10:45:00,81.28,81.35,81.26,81.31,24387.0,63.5964,63.6511,63.5807,63.6198,24387.0
2016-05-31 10:50:00,81.31,81.33,81.23,81.25,29003.0,63.6198,63.6355,63.5572,63.5729,29003.0
2016-05-31 10:55:00,81.26,81.26,81.16,81.18,41977.0,63.5807,63.5807,63.5025,63.5181,41977.0
2016-05-31 11:00:00,81.17,81.17,81.07,81.1,37125.0,63.5103,63.5103,63.432,63.4555,37125.0
2016-05-31 11:05:00,81.1,81.1,81.03,81.03,77850.0,63.4555,63.4555,63.4007,63.4007,77850.0
2016-05-31 11:10:00,81.03,81.03,80.9,80.93,85728.0,63.4007,63.4007,63.299,63.3225,85728.0
2016-05-31 11:15:00,80.94,80.99,80.89,80.91,44322.0,63.3303,63.3694,63.2912,63.3069,44322.0
2016-05-31 11:20:00,80.91,80.95,80.88,80.95,52184.0,63.3069,63.3382,63.2834,63.3382,52184.0
2016-05-31 11:25:00,80.94,81.06,80.93,81.06,66281.0,63.3303,63.4242,63.3225,63.4242,66281.0
2016-05-31 11:30:00,81.05,81.1,80.99,81.1,38982.0,63.4164,63.4555,63.3694,63.4555,38982.0
2016-05-31 11:35:00,81.1,81.12,81.06,81.11,43856.0,63.4555,63.4712,63.4242,63.4633,43856.0
2016-05-31 11:40:00,81.11,81.12,81.06,81.09,35902.0,63.4633,63.4712,63.4242,63.4477,35902.0
2016-05-31 11:45:00,81.09,81.16,81.07,81.1,31373.0,63.4477,63.5025,63.432,63.4555,31373.0
2016-05-31 11:50:00,81.09,81.1,81.04,81.04,25997.0,63.4477,63.4555,63.4086,63.4086,25997.0
2016-05-31 11:55:00,81.04,81.06,80.97,81.02,39513.0,63.4086,63.4242,63.3538,63.3929,39513.0
2016-05-31 12:00:00,81.02,81.06,81.0,81.03,38262.0,63.3929,63.4242,63.3773,63.4007,38262.0
2016-05-31 12:05:00,81.03,81.08,80.97,81.07,95433.0,63.4007,63.4399,63.3538,63.432,95433.0
2016-05-31 12:10:00,81.07,81.13,81.05,81.1,56482.0,63.432,63.479,63.4164,63.4555,56482.0
2016-05-31 12:15:00,81.11,81.11,81.02,81.05,44718.0,63.4633,63.4633,63.3929,63.4164,44718.0
2016-05-31 12:20:00,81.06,81.09,81.03,81.04,34299.0,63.4242,63.4477,63.4007,63.4086,34299.0
2016-05-31 12:25:00,81.04,81.11,81.04,81.09,25692.0,63.4086,63.4633,63.4086,63.4477,25692.0
2016-05-31 12:30:00,81.08,81.09,81.02,81.04,21348.0,63.4399,63.4477,63.3929,63.4086,21348.0
2016-05-31 12:35:00,81.03,81.06,81.01,81.03,21265.0,63.4007,63.4242,63.3851,63.4007,21265.0
2016-05-31 12:40:00,81.02,81.05,81.0,81.01,29609.0,63.3929,63.4164,63.3773,63.3851,29609.0
2016-05-31 12:45:00,81.01,81.03,80.98,80.99,28037.0,63.3851,63.4007,63.3616,63.3694,28037.0
2016-05-31 12:50:00,81.0,81.02,80.98,81.01,33379.0,63.3773,63.3929,63.3616,63.3851,33379.0
2016-05-31 12:55:00,81.01,81.01,80.96,81.01,26154.0,63.3851,63.3851,63.346,63.3851,26154.0
2016-05-31 13:00:00,81.02,81.05,81.0,81.04,21740.0,63.3929,63.4164,63.3773,63.4086,21740.0
2016-05-31 13:05:00,81.04,81.06,80.99,80.99,31980.0,63.4086,63.4242,63.3694,63.3694,31980.0
2016-05-31 13:10:00,81.0,81.08,81.0,81.07,34586.0,63.3773,63.4399,63.3773,63.432,34586.0
2016-05-31 13:15:00,81.08,81.11,81.05,81.11,39286.0,63.4399,63.4633,63.4164,63.4633,39286.0
2016-05-31 13:20:00,81.11,81.15,81.09,81.12,53217.0,63.4633,63.4946,63.4477,63.4712,53217.0
2016-05-31 13:25:00,81.12,81.14,81.07,81.07,32507.0,63.4712,63.4868,63.432,63.432,32507.0
2016-05-31 13:30:00,81.08,81.08,81.04,81.04,31127.0,63.4399,63.4399,63.4086,63.4086,31127.0
2016-05-31 13:35:00,81.04,81.05,81.01,81.01,17464.0,63.4086,63.4164,63.3851,63.3851,17464.0
2016-05-31 13:40:00,81.01,81.02,80.98,81.01,41440.0,63.3851,63.3929,63.3616,63.3851,41440.0
2016-05-31 13:45:00,81.01,81.01,80.93,80.93,28596.0,63.3851,63.3851,63.3225,63.3225,28596.0
2016-05-31 13:50:00,80.93,80.99,80.93,80.98,34782.0,63.3225,63.3694,63.3225,63.3616,34782.0
2016-05-31 13:55:00,80.97,81.02,80.94,80.95,41286.0,63.3538,63.3929,63.3303,63.3382,41286.0
2016-05-31 14:00:00,80.95,80.95,80.82,80.87,63085.0,63.3382,63.3382,63.2364,63.2756,63085.0
2016-05-31 14:05:00,80.86,80.86,80.74,80.75,70430.0,63.2677,63.2677,63.1738,63.1817,70430.0
2016-05-31 14:10:00,80.75,80.81,80.74,80.75,35803.0,63.1817,63.2286,63.1738,63.1817,35803.0
2016-05-31 14:15:00,80.76,80.86,80.74,80.86,76017.0,63.1895,63.2677,63.1738,63.2677,76017.0
2016-05-31 14:20:00,80.85,81.01,80.83,80.94,57078.0,63.2599,63.3851,63.2443,63.3303,57078.0
2016-05-31 14:25:00,80.94,80.99,80.93,80.97,31874.0,63.3303,63.3694,63.3225,63.3538,31874.0
2016-05-31 14:30:00,80.98,80.99,80.92,80.98,57486.0,63.3616,63.3694,63.3147,63.3616,57486.0
2016-05-31 14:35:00,80.97,81.05,80.94,81.02,36587.0,63.3538,63.4164,63.3303,63.3929,36587.0
2016-05-31 14:40:00,81.03,81.03,80.97,80.98,40908.0,63.4007,63.4007,63.3538,63.3616,40908.0
2016-05-31 14:45:00,80.98,80.99,80.92,80.95,42682.0,63.3616,63.3694,63.3147,63.3382,42682.0
2016-05-31 14:50:00,80.96,80.97,80.91,80.92,47947.0,63.346,63.3538,63.3069,63.3147,47947.0
2016-05-31 14:55:00,80.92,80.95,80.89,80.95,32661.0,63.3147,63.3382,63.2912,63.3382,32661.0
2016-05-31 15:00:00,80.94,80.95,80.88,80.91,58858.0,63.3303,63.3382,63.2834,63.3069,58858.0
2016-05-31 15:05:00,80.91,80.95,80.89,80.93,56086.0,63.3069,63.3382,63.2912,63.3225,56086.0
2016-05-31 15:10:00,80.94,80.98,80.9,80.92,48306.0,63.3303,63.3616,63.299,63.3147,48306.0
2016-05-31 15:15:00,80.92,81.03,80.91,81.01,51773.0,63.3147,63.4007,63.3069,63.3851,51773.0
2016-05-31 15:20:00,81.0,81.02,80.96,80.96,53472.0,63.3773,63.3929,63.346,63.346,53472.0
2016-05-31 15:25:00,80.96,81.03,80.95,81.03,77097.0,63.346,63.4007,63.3382,63.4007,77097.0
2016-05-31 15:30:00,81.03,81.12,81.03,81.07,71630.0,63.4007,63.4712,63.4007,63.432,71630.0
2016-05-31 15:35:00,81.07,81.12,81.06,81.1,62553.0,63.432,63.4712,63.4242,63.4555,62553.0
2016-05-31 15:40:00,81.09,81.1,81.04,81.08,57524.0,63.4477,63.4555,63.4086,63.4399,57524.0
2016-05-31 15:45:00,81.08,81.14,81.08,81.11,146749.0,63.4399,63.4868,63.4399,63.4633,146749.0
2016-05-31 15:50:00,81.11,81.13,81.11,81.12,116190.0,63.4633,63.479,63.4633,63.4712,116190.0
2016-05-31 15:55:00,81.12,81.14,81.03,81.03,436590.0,63.4712,63.4868,63.4007,63.4007,436590.0
2016-06-01 09:30:00,80.95,81.14,80.86,80.93,211184.0,63.3382,63.4868,63.2677,63.3225,211184.0
2016-06-01 09:35:00,80.9,81.34,80.9,81.25,66069.0,63.299,63.6433,63.299,63.5729,66069.0
2016-06-01 09:40:00,81.25,81.42,81.22,81.38,51574.0,63.5729,63.7059,63.5494,63.6746,51574.0
2016-06-01 09:45:00,81.38,81.53,81.37,81.53,89278.0,63.6746,63.792,63.6668,63.792,89278.0
2016-06-01 09:50:00,81.5,81.59,81.42,81.52,84485.0,63.7685,63.8389,63.7059,63.7841,84485.0
2016-06-01 09:55:00,81.52,81.63,81.51,81.58,86757.0,63.7841,63.8702,63.7763,63.8311,86757.0
2016-06-01 10:00:00,81.58,81.6,81.35,81.48,130314.0,63.8311,63.8467,63.6511,63.7528,130314.0
2016-06-01 10:05:00,81.44,81.51,81.38,81.47,64986.0,63.7215,63.7763,63.6746,63.745,64986.0
2016-06-01 10:10:00,81.46,81.53,81.38,81.45,66569.0,63.7372,63.792,63.6746,63.7294,66569.0
2016-06-01 10:15:00,81.46,81.46,81.36,81.4,62847.0,63.7372,63.7372,63.6589,63.6902,62847.0
2016-06-01 10:20:00,81.39,81.47,81.3,81.35,142305.0,63.6824,63.745,63.612,63.6511,142305.0
2016-06-01 10:25:00,81.35,81.39,81.25,81.29,52585.0,63.6511,63.6824,63.5729,63.6042,52585.0
2016-06-01 10:30:00,81.29,81.43,81.29,81.42,97324.0,63.6042,63.7137,63.6042,63.7059,97324.0
2016-06-01 10:35:00,81.41,81.43,81.35,81.37,108874.0,63.6981,63.7137,63.6511,63.6668,108874.0
2016-06-01 10:40:00,81.4,81.41,81.27,81.28,73007.0,63.6902,63.6981,63.5885,63.5964,73007.0
2016-06-01 10:45:00,81.29,81.41,81.28,81.4,43861.0,63.6042,63.6981,63.5964,63.6902,43861.0
2016-06-01 10:50:00,81.4,81.5,81.38,81.5,96022.0,63.6902,63.7685,63.6746,63.7685,96022.0
2016-06-01 10:55:00,81.49,81.53,81.46,81.5,47090.0,63.7607,63.792,63.7372,63.7685,47090.0
2016-06-01 11:00:00,81.51,81.59,81.5,81.54,92301.0,63.7763,63.8389,63.7685,63.7998,92301.0
2016-06-01 11:05:00,81.54,81.59,81.48,81.54,89311.0,63.7998,63.8389,63.7528,63.7998,89311.0
2016-06-01 11:10:00,81.55,81.63,81.51,81.52,66747.0,63.8076,63.8702,63.7763,63.7841,66747.0
2016-06-01 11:15:00,81.53,81.53,81.44,81.49,43886.0,63.792,63.792,63.7215,63.7607,43886.0
2016-06-01 11:20:00,81.48,81.49,81.35,81.36,49752.0,63.7528,63.7607,63.6511,63.6589,49752.0
2016-06-01 11:25:00,81.36,81.45,81.33,81.45,45214.0,63.6589,63.7294,63.6355,63.7294,45214.0
2016-06-01 11:30:00,81.45,81.54,81.43,81.52,67854.0,63.7294,63.7998,63.7137,63.7841,67854.0
2016-06-01 11:35:00,81.52,81.53,81.41,81.42,40067.0,63.7841,63.792,63.6981,63.7059,40067.0
2016-06-01 11:40:00,81.41,81.52,81.39,81.5,49406.0,63.6981,63.7841,63.6824,63.7685,49406.0
2016-06-01 11:45:00,81.5,81.55,81.5,81.55,87903.0,63.7685,63.8076,63.7685,63.8076,87903.0
2016-06-01 11:50:00,81.55,81.62,81.52,81.59,64125.0,63.8076,63.8624,63.7841,63.8389,64125.0
2016-06-01 11:55:00,81.59,81.63,81.56,81.56,43373.0,63.8389,63.8702,63.8154,63.8154,43373.0
2016-06-01 12:00:00,81.56,81.59,81.5,81.54,100079.0,63.8154,63.8389,63.7685,63.7998,100079.0
2016-06-01 12:05:00,81.55,81.62,81.53,81.61,43422.0,63.8076,63.8624,63.792,63.8546,43422.0
2016-06-01 12:10:00,81.62,81.65,81.57,81.58,51324.0,63.8624,63.8859,63.8233,63.8311,51324.0
2016-06-01 12:15:00,81.58,81.72,81.58,81.69,62218.0,63.8311,63.9406,63.8311,63.9172,62218.0
2016-06-01 12:20:00,81.69,81.74,81.67,81.73,56935.0,63.9172,63.9563,63.9015,63.9485,56935.0
2016-06-01 12:25:00,81.71,81.73,81.67,81.68,46542.0,63.9328,63.9485,63.9015,63.9093,46542.0
2016-06-01 12:30:00,81.68,81.69,81.6,81.6,53036.0,63.9093,63.9172,63.8467,63.8467,53036.0
2016-06-01 12:35:00,81.59,81.6,81.49,81.54,31612.0,63.8389,63.8467,63.7607,63.7998,31612.0
2016-06-01 12:40:00,81.51,81.54,81.49,81.52,32551.0,63.7763,63.7998,63.7607,63.7841,32551.0
2016-06-01 12:45:00,81.52,81.55,81.48,81.52,35555.0,63.7841,63.8076,63.7528,63.7841,35555.0
2016-06-01 12:50:00,81.53,81.56,81.48,81.54,45194.0,63.792,63.8154,63.7528,63.7998,45194.0
2016-06-01 12:55:00,81.54,81.66,81.53,81.65,26512.0,63.7998,63.8937,63.792,63.8859,26512.0
2016-06-01 13:00:00,81.65,81.66,81.6,81.64,26619.0,63.8859,63.8937,63.8467,63.878,26619.0
2016-06-01 13:05:00,81.65,81.66,81.61,81.61,30189.0,63.8859,63.8937,63.8546,63.8546,30189.0
2016-06-01 13:10:00,81.6,81.63,81.57,81.61,28893.0,63.8467,63.8702,63.8233,63.8546,28893.0
2016-06-01 13:15:00,81.61,81.63,81.57,81.57,18057.0,63.8546,63.8702,63.8233,63.8233,18057.0
2016-06-01 13:20:00,81.59,81.6,81.56,81.59,21398.0,63.8389,63.8467,63.8154,63.8389,21398.0
2016-06-01 13:25:00,81.6,81.67,81.6,81.66,35657.0,63.8467,63.9015,63.8467,63.8937,35657.0
2016-06-01 13:30:00,81.65,81.69,81.65,81.67,39216.0,63.8859,63.9172,63.8859,63.9015,39216.0
2016-06-01 13:35:00,81.67,81.71,81.65,81.67,59940.0,63.9015,63.9328,63.8859,63.9015,59940.0
2016-06-01 13:40:00,81.68,81.69,81.61,81.65,41995.0,63.9093,63.9172,63.8546,63.8859,41995.0
2016-06-01 13:45:00,81.65,81.66,81.61,81.64,32713.0,63.8859,63.8937,63.8546,63.878,32713.0
2016-06-01 13:50:00,81.63,81.67,81.63,81.64,42915.0,63.8702,63.9015,63.8702,63.878,42915.0
2016-06-01 13:55:00,81.63,81.72,81.63,81.71,38172.0,63.8702,63.9406,63.8702,63.9328,38172.0
2016-06-01 14:00:00,81.71,81.72,81.61,81.65,30128.0,63.9328,63.9406,63.8546,63.8859,30128.0
2016-06-01 14:05:00,81.64,81.69,81.63,81.67,27876.0,63.878,63.9172,63.8702,63.9015,27876.0
2016-06-01 14:10:00,81.67,81.72,81.64,81.64,40729.0,63.9015,63.9406,63.878,63.878,40729.0
2016-06-01 14:15:00,81.65,81.78,81.64,81.72,48120.0,63.8859,63.9876,63.878,63.9406,48120.0
2016-06-01 14:20:00,81.74,81.75,81.71,81.71,21292.0,63.9563,63.9641,63.9328,63.9328,21292.0
2016-06-01 14:25:00,81.71,81.74,81.68,81.68,43628.0,63.9328,63.9563,63.9093,63.9093,43628.0
2016-06-01 14:30:00,81.69,81.69,81.57,81.64,57828.0,63.9172,63.9172,63.8233,63.878,57828.0
2016-06-01 14:35:00,81.63,81.66,81.6,81.61,38693.0,63.8702,63.8937,63.8467,63.8546,38693.0
2016-06-01 14:40:00,81.62,81.66,81.62,81.65,47653.0,63.8624,63.8937,63.8624,63.8859,47653.0
2016-06-01 14:45:00,81.65,81.69,81.63,81.69,29238.0,63.8859,63.9172,63.8702,63.9172,29238.0
2016-06-01 14:50:00,81.68,81.73,81.67,81.71,54851.0,63.9093,63.9485,63.9015,63.9328,54851.0
2016-06-01 14:55:00,81.7,81.76,81.69,81.73,44437.0,63.925,63.9719,63.9172,63.9485,44437.0
2016-06-01 15:00:00,81.73,81.76,81.69,81.75,89766.0,63.9485,63.9719,63.9172,63.9641,89766.0
2016-06-01 15:05:00,81.74,81.76,81.71,81.71,63219.0,63.9563,63.9719,63.9328,63.9328,63219.0
2016-06-01 15:10:00,81.72,81.74,81.67,81.71,52138.0,63.9406,63.9563,63.9015,63.9328,52138.0
2016-06-01 15:15:00,81.71,81.75,81.67,81.72,46537.0,63.9328,63.9641,63.9015,63.9406,46537.0
2016-06-01 15:20:00,81.71,81.76,81.69,81.76,54609.0,63.9328,63.9719,63.9172,63.9719,54609.0
2016-06-01 15:25:00,81.75,81.76,81.68,81.72,73980.0,63.9641,63.9719,63.9093,63.9406,73980.0
2016-06-01 15:30:00,81.72,81.75,81.68,81.71,60337.0,63.9406,63.9641,63.9093,63.9328,60337.0
2016-06-01 15:35:00,81.71,81.77,81.69,81.77,78157.0,63.9328,63.9797,63.9172,63.9797,78157.0
2016-06-01 15:40:00,81.77,81.8,81.74,81.78,81115.0,63.9797,64.0032,63.9563,63.9876,81115.0
2016-06-01 15:45:00,81.78,81.8,81.77,81.78,101384.0,63.9876,64.0032,63.9797,63.9876,101384.0
2016-06-01 15:50:00,81.79,81.8,81.75,81.76,110018.0,63.9954,64.0032,63.9641,63.9719,110018.0
2016-06-01 15:55:00,81.77,81.79,81.71,81.78,389478.0,63.9797,63.9954,63.9328,63.9876,389478.0
2016-06-02 09:30:00,81.53,81.63,81.37,81.46,177289.0,63.792,63.8702,63.6668,63.7372,177289.0
2016-06-02 09:35:00,81.46,81.51,81.39,81.5,32973.0,63.7372,63.7763,63.6824,63.7685,32973.0
2016-06-02 09:40:00,81.5,81.61,81.47,81.49,53301.0,63.7685,63.8546,63.745,63.7607,53301.0
2016-06-02 09:45:00,81.49,81.53,81.38,81.39,46042.0,63.7607,63.792,63.6746,63.6824,46042.0
2016-06-02 09:50:00,81.4,81.5,81.39,81.48,58838.0,63.6902,63.7685,63.6824,63.7528,58838.0
2016-06-02 09:55:00,81.47,81.49,81.38,81.39,47732.0,63.745,63.7607,63.6746,63.6824,47732.0
2016-06-02 10:00:00,81.39,81.4,81.33,81.36,47067.0,63.6824,63.6902,63.6355,63.6589,47067.0
2016-06-02 10:05:00,81.35,81.4,81.32,81.38,38640.0,63.6511,63.6902,63.6277,63.6746,38640.0
2016-06-02 10:10:00,81.39,81.45,81.37,81.39,33925.0,63.6824,63.7294,63.6668,63.6824,33925.0
2016-06-02 10:15:00,81.38,81.44,81.34,81.37,43390.0,63.6746,63.7215,63.6433,63.6668,43390.0
2016-06-02 10:20:00,81.37,81.46,81.33,81.45,42716.0,63.6668,63.7372,63.6355,63.7294,42716.0
2016-06-02 10:25:00,81.46,81.5,81.43,81.46,29672.0,63.7372,63.7685,63.7137,63.7372,29672.0
2016-06-02 10:30:00,81.47,81.49,81.43,81.47,64056.0,63.745,63.7607,63.7137,63.745,64056.0
2016-06-02 10:35:00,81.48,81.48,81.43,81.48,35409.0,63.7528,63.7528,63.7137,63.7528,35409.0
2016-06-02 10:40:00,81.48,81.5,81.44,81.44,41859.0,63.7528,63.7685,63.7215,63.7215,41859.0
2016-06-02 10:45:00,81.44,81.52,81.42,81.49,30044.0,63.7215,63.7841,63.7059,63.7607,30044.0
2016-06-02 10:50:00,81.48,81.49,81.45,81.45,35061.0,63.7528,63.7607,63.7294,63.7294,35061.0
2016-06-02 10:55:00,81.45,81.46,81.38,81.45,42516.0,63.7294,63.7372,63.6746,63.7294,42516.0
2016-06-02 11:00:00,81.46,81.48,81.35,81.37,58396.0,63.7372,63.7528,63.6511,63.6668,58396.0
2016-06-02 11:05:00,81.38,81.44,81.38,81.39,29876.0,63.6746,63.7215,63.6746,63.6824,29876.0
2016-06-02 11:10:00,81.38,81.41,81.33,81.41,33998.0,63.6746,63.6981,63.6355,63.6981,33998.0
2016-06-02 11:15:00,81.41,81.47,81.4,81.41,47940.0,63.6981,63.745,63.6902,63.6981,47940.0
2016-06-02 11:20:00,81.41,81.48,81.4,81.47,31918.0,63.6981,63.7528,63.6902,63.745,31918.0
2016-06-02 11:25:00,81.46,81.48,81.44,81.45,35995.0,63.7372,63.7528,63.7215,63.7294,35995.0
2016-06-02 11:30:00,81.44,81.48,81.44,81.48,38496.0,63.7215,63.7528,63.7215,63.7528,38496.0
2016-06-02 11:35:00,81.47,81.48,81.44,81.47,51549.0,63.745,63.7528,63.7215,63.745,51549.0
2016-06-02 11:40:00,81.47,81.51,81.46,81.49,67275.0,63.745,63.7763,63.7372,63.7607,67275.0
2016-06-02 11:45:00,81.49,81.5,81.47,81.48,33154.0,63.7607,63.7685,63.745,63.7528,33154.0
2016-06-02 11:50:00,81.47,81.53,81.47,81.51,26165.0,63.745,63.792,63.745,63.7763,26165.0
2016-06-02 11:55:00,81.52,81.55,81.51,81.52,30912.0,63.7841,63.8076,63.7763,63.7841,30912.0
2016-06-02 12:00:00,81.53,81.53,81.46,81.46,43446.0,63.792,63.792,63.7372,63.7372,43446.0
2016-06-02 12:05:00,81.47,81.47,81.41,81.41,50448.0,63.745,63.745,63.6981,63.6981,50448.0
2016-06-02 12:10:00,81.42,81.51,81.41,81.49,37051.0,63.7059,63.7763,63.6981,63.7607,37051.0
2016-06-02 12:15:00,81.49,81.5,81.47,81.48,23952.0,63.7607,63.7685,63.745,63.7528,23952.0
2016-06-02 12:20:00,81.47,81.52,81.47,81.5,27418.0,63.745,63.7841,63.745,63.7685,27418.0
2016-06-02 12:25:00,81.5,81.53,81.49,81.52,37740.0,63.7685,63.792,63.7607,63.7841,37740.0
2016-06-02 12:30:00,81.52,81.52,81.45,81.48,19133.0,63.7841,63.7841,63.7294,63.7528,19133.0
2016-06-02 12:35:00,81.49,81.54,81.48,81.5,28347.0,63.7607,63.7998,63.7528,63.7685,28347.0
2016-06-02 12:40:00,81.5,81.52,81.48,81.48,23833.0,63.7685,63.7841,63.7528,63.7528,23833.0
2016-06-02 12:45:00,81.48,81.52,81.47,81.5,35144.0,63.7528,63.7841,63.745,63.7685,35144.0
2016-06-02 12:50:00,81.5,81.6,81.5,81.57,75657.0,63.7685,63.8467,63.7685,63.8233,75657.0
2016-06-02 12:55:00,81.58,81.58,81.52,81.55,34488.0,63.8311,63.8311,63.7841,63.8076,34488.0
2016-06-02 13:00:00,81.55,81.63,81.54,81.63,60876.0,63.8076,63.8702,63.7998,63.8702,60876.0
2016-06-02 13:05:00,81.63,81.68,81.61,81.63,30141.0,63.8702,63.9093,63.8546,63.8702,30141.0
2016-06-02 13:10:00,81.64,81.69,81.63,81.68,32226.0,63.878,63.9172,63.8702,63.9093,32226.0
2016-06-02 13:15:00,81.69,81.72,81.68,81.71,36800.0,63.9172,63.9406,63.9093,63.9328,36800.0
2016-06-02 13:20:00,81.7,81.73,81.68,81.69,37685.0,63.925,63.9485,63.9093,63.9172,37685.0
2016-06-02 13:25:00,81.69,81.7,81.66,81.69,33595.0,63.9172,63.925,63.8937,63.9172,33595.0
2016-06-02 13:30:00,81.69,81.71,81.66,81.67,28572.0,63.9172,63.9328,63.8937,63.9015,28572.0
2016-06-02 13:35:00,81.68,81.72,81.67,81.7,34288.0,63.9093,63.9406,63.9015,63.925,34288.0
2016-06-02 13:40:00,81.69,81.7,81.67,81.69,29469.0,63.9172,63.925,63.9015,63.9172,29469.0
2016-06-02 13:45:00,81.68,81.71,81.61,81.61,124007.0,63.9093,63.9328,63.8546,63.8546,124007.0
2016-06-02 13:50:00,81.62,81.65,81.57,81.64,115812.0,63.8624,63.8859,63.8233,63.878,115812.0
2016-06-02 13:55:00,81.65,81.75,81.64,81.75,91279.0,63.8859,63.9641,63.878,63.9641,91279.0
2016-06-02 14:00:00,81.75,81.82,81.74,81.78,88228.0,63.9641,64.0189,63.9563,63.9876,88228.0
2016-06-02 14:05:00,81.78,81.8,81.75,81.77,84582.0,63.9876,64.0032,63.9641,63.9797,84582.0
2016-06-02 14:10:00,81.77,81.78,81.73,81.73,36958.0,63.9797,63.9876,63.9485,63.9485,36958.0
2016-06-02 14:15:00,81.74,81.77,81.72,81.75,54177.0,63.9563,63.9797,63.9406,63.9641,54177.0
2016-06-02 14:20:00,81.75,81.79,81.73,81.75,46985.0,63.9641,63.9954,63.9485,63.9641,46985.0
2016-06-02 14:25:00,81.75,81.83,81.75,81.8,100945.0,63.9641,64.0267,63.9641,64.0032,100945.0
2016-06-02 14:30:00,81.79,81.8,81.74,81.75,96039.0,63.9954,64.0032,63.9563,63.9641,96039.0
2016-06-02 14:35:00,81.75,81.79,81.74,81.78,48768.0,63.9641,63.9954,63.9563,63.9876,48768.0
2016-06-02 14:40:00,81.77,81.8,81.76,81.76,35685.0,63.9797,64.0032,63.9719,63.9719,35685.0
2016-06-02 14:45:00,81.76,81.79,81.75,81.79,33837.0,63.9719,63.9954,63.9641,63.9954,33837.0
2016-06-02 14:50:00,81.79,81.82,81.77,81.8,66487.0,63.9954,64.0189,63.9797,64.0032,66487.0
2016-06-02 14:55:00,81.8,81.82,81.79,81.81,23635.0,64.0032,64.0189,63.9954,64.011,23635.0
2016-06-02 15:00:00,81.8,81.86,81.8,81.85,99765.0,64.0032,64.0502,64.0032,64.0423,99765.0
2016-06-02 15:05:00,81.83,81.84,81.77,81.79,49207.0,64.0267,64.0345,63.9797,63.9954,49207.0
2016-06-02 15:10:00,81.79,81.85,81.77,81.84,40019.0,63.9954,64.0423,63.9797,64.0345,40019.0
2016-06-02 15:15:00,81.84,81.85,81.81,81.81,58523.0,64.0345,64.0423,64.011,64.011,58523.0
2016-06-02 15:20:00,81.82,81.88,81.81,81.88,37192.0,64.0189,64.0658,64.011,64.0658,37192.0
2016-06-02 15:25:00,81.88,81.88,81.84,81.88,56960.0,64.0658,64.0658,64.0345,64.0658,56960.0
2016-06-02 15:30:00,81.88,81.91,81.85,81.87,97528.0,64.0658,64.0893,64.0423,64.058,97528.0
2016-06-02 15:35:00,81.87,81.88,81.83,81.85,65122.0,64.058,64.0658,64.0267,64.0423,65122.0
2016-06-02 15:40:00,81.84,81.86,81.8,81.81,123856.0,64.0345,64.0502,64.0032,64.011,123856.0
2016-06-02 15:45:00,81.81,81.83,81.75,81.79,59975.0,64.011,64.0267,63.9641,63.9954,59975.0
2016-06-02 15:50:00,81.8,81.86,81.79,81.84,74583.0,64.0032,64.0502,63.9954,64.0345,74583.0
2016-06-02 15:55:00,81.85,81.92,81.82,81.92,194070.0,64.0423,64.0971,64.0189,64.0971,194070.0
2016-06-03 09:30:00,81.93,82.2,81.78,82.18,482378.0,64.1049,64.3162,63.9876,64.3005,482378.0
2016-06-03 09:35:00,82.18,82.18,81.94,82.04,78800.0,64.3005,64.3005,64.1128,64.191,78800.0
2016-06-03 09:40:00,82.06,82.18,82.02,82.12,88065.0,64.2067,64.3005,64.1754,64.2536,88065.0
2016-06-03 09:45:00,82.13,82.29,82.12,82.17,117778.0,64.2614,64.3866,64.2536,64.2927,117778.0
2016-06-03 09:50:00,82.17,82.28,82.11,82.27,80164.0,64.2927,64.3788,64.2458,64.371,80164.0
2016-06-03 09:55:00,82.28,82.34,82.24,82.34,58256.0,64.3788,64.4257,64.3475,64.4257,58256.0
2016-06-03 10:00:00,82.34,82.34,82.14,82.19,75549.0,64.4257,64.4257,64.2692,64.3084,75549.0
2016-06-03 10:05:00,82.17,82.28,82.15,82.27,77584.0,64.2927,64.3788,64.2771,64.371,77584.0
2016-06-03 10:10:00,82.27,82.28,82.21,82.23,55089.0,64.371,64.3788,64.324,64.3397,55089.0
2016-06-03 10:15:00,82.23,82.27,82.2,82.25,78307.0,64.3397,64.371,64.3162,64.3553,78307.0
2016-06-03 10:20:00,82.24,82.29,82.14,82.29,92925.0,64.3475,64.3866,64.2692,64.3866,92925.0
2016-06-03 10:25:00,82.29,82.29,82.2,82.24,67386.0,64.3866,64.3866,64.3162,64.3475,67386.0
2016-06-03 10:30:00,82.23,82.33,82.17,82.32,59424.0,64.3397,64.4179,64.2927,64.4101,59424.0
2016-06-03 10:35:00,82.32,82.32,82.19,82.23,81581.0,64.4101,64.4101,64.3084,64.3397,81581.0
2016-06-03 10:40:00,82.23,82.24,82.17,82.19,77551.0,64.3397,64.3475,64.2927,64.3084,77551.0
2016-06-03 10:45:00,82.19,82.34,82.17,82.33,77052.0,64.3084,64.4257,64.2927,64.4179,77052.0
2016-06-03 10:50:00,82.34,82.39,82.33,82.34,67289.0,64.4257,64.4649,64.4179,64.4257,67289.0
2016-06-03 10:55:00,82.34,82.36,82.27,82.31,55571.0,64.4257,64.4414,64.371,64.4023,55571.0
2016-06-03 11:00:00,82.3,82.33,82.22,82.22,69450.0,64.3944,64.4179,64.3318,64.3318,69450.0
2016-06-03 11:05:00,82.22,82.31,82.2,82.2,39444.0,64.3318,64.4023,64.3162,64.3162,39444.0
2016-06-03 11:10:00,82.19,82.28,82.17,82.26,63245.0,64.3084,64.3788,64.2927,64.3631,63245.0
2016-06-03 11:15:00,82.25,82.3,82.23,82.26,31699.0,64.3553,64.3944,64.3397,64.3631,31699.0
2016-06-03 11:20:00,82.26,82.3,82.23,82.25,49602.0,64.3631,64.3944,64.3397,64.3553,49602.0
2016-06-03 11:25:00,82.26,82.3,82.23,82.27,40762.0,64.3631,64.3944,64.3397,64.371,40762.0
2016-06-03 11:30:00,82.28,82.35,82.27,82.31,45598.0,64.3788,64.4336,64.371,64.4023,45598.0
2016-06-03 11:35:00,82.32,82.35,82.26,82.33,46336.0,64.4101,64.4336,64.3631,64.4179,46336.0
2016-06-03 11:40:00,82.34,82.4,82.32,82.36,37170.0,64.4257,64.4727,64.4101,64.4414,37170.0
2016-06-03 11:45:00,82.37,82.38,82.31,82.38,41210.0,64.4492,64.457,64.4023,64.457,41210.0
2016-06-03 11:50:00,82.37,82.42,82.36,82.38,58485.0,64.4492,64.4883,64.4414,64.457,58485.0
2016-06-03 11:55:00,82.38,82.49,82.36,82.45,59914.0,64.457,64.5431,64.4414,64.5118,59914.0
2016-06-03 12:00:00,82.46,82.47,82.38,82.42,43252.0,64.5196,64.5275,64.457,64.4883,43252.0
2016-06-03 12:05:00,82.43,82.46,82.33,82.34,68127.0,64.4962,64.5196,64.4179,64.4257,68127.0
2016-06-03 12:10:00,82.34,82.34,82.28,82.29,60248.0,64.4257,64.4257,64.3788,64.3866,60248.0
2016-06-03 12:15:00,82.29,82.3,82.18,82.19,94350.0,64.3866,64.3944,64.3005,64.3084,94350.0
2016-06-03 12:20:00,82.19,82.22,82.17,82.21,28207.0,64.3084,64.3318,64.2927,64.324,28207.0
2016-06-03 12:25:00,82.2,82.24,82.18,82.19,32317.0,64.3162,64.3475,64.3005,64.3084,32317.0
2016-06-03 12:30:00,82.2,82.28,82.2,82.25,29278.0,64.3162,64.3788,64.3162,64.3553,29278.0
2016-06-03 12:35:00,82.25,82.26,82.21,82.23,19534.0,64.3553,64.3631,64.324,64.3397,19534.0
2016-06-03 12:40:00,82.22,82.25,82.21,82.24,26963.0,64.3318,64.3553,64.324,64.3475,26963.0
2016-06-03 12:45:00,82.23,82.23,82.16,82.16,37445.0,64.3397,64.3397,64.2849,64.2849,37445.0
2016-06-03 12:50:00,82.15,82.18,82.11,82.15,18853.0,64.2771,64.3005,64.2458,64.2771,18853.0
2016-06-03 12:55:00,82.15,82.16,82.1,82.14,29968.0,64.2771,64.2849,64.238,64.2692,29968.0
2016-06-03 13:00:00,82.14,82.18,82.1,82.12,44795.0,64.2692,64.3005,64.238,64.2536,44795.0
2016-06-03 13:05:00,82.13,82.15,82.08,82.13,46172.0,64.2614,64.2771,64.2223,64.2614,46172.0
2016-06-03 13:10:00,82.13,82.19,82.11,82.15,32143.0,64.2614,64.3084,64.2458,64.2771,32143.0
2016-06-03 13:15:00,82.16,82.16,82.06,82.08,26900.0,64.2849,64.2849,64.2067,64.2223,26900.0
2016-06-03 13:20:00,82.07,82.19,82.07,82.17,43629.0,64.2145,64.3084,64.2145,64.2927,43629.0
2016-06-03 13:25:00,82.17,82.17,82.09,82.11,28211.0,64.2927,64.2927,64.2301,64.2458,28211.0
2016-06-03 13:30:00,82.11,82.15,82.1,82.12,34615.0,64.2458,64.2771,64.238,64.2536,34615.0
2016-06-03 13:35:00,82.12,82.25,82.12,82.24,40076.0,64.2536,64.3553,64.2536,64.3475,40076.0
2016-06-03 13:40:00,82.23,82.3,82.23,82.3,39615.0,64.3397,64.3944,64.3397,64.3944,39615.0
2016-06-03 13:45:00,82.29,82.33,82.27,82.28,34437.0,64.3866,64.4179,64.371,64.3788,34437.0
2016-06-03 13:50:00,82.28,82.33,82.26,82.27,19442.0,64.3788,64.4179,64.3631,64.371,19442.0
2016-06-03 13:55:00,82.27,82.34,82.26,82.34,29269.0,64.371,64.4257,64.3631,64.4257,29269.0
2016-06-03 14:00:00,82.34,82.39,82.33,82.38,24720.0,64.4257,64.4649,64.4179,64.457,24720.0
2016-06-03 14:05:00,82.38,82.38,82.33,82.36,64015.0,64.457,64.457,64.4179,64.4414,64015.0
2016-06-03 14:10:00,82.36,82.37,82.32,82.35,43847.0,64.4414,64.4492,64.4101,64.4336,43847.0
2016-06-03 14:15:00,82.34,82.35,82.3,82.33,42779.0,64.4257,64.4336,64.3944,64.4179,42779.0
2016-06-03 14:20:00,82.34,82.37,82.29,82.33,44799.0,64.4257,64.4492,64.3866,64.4179,44799.0
2016-06-03 14:25:00,82.34,82.41,82.31,82.41,46293.0,64.4257,64.4805,64.4023,64.4805,46293.0
2016-06-03 14:30:00,82.39,82.45,82.38,82.41,63611.0,64.4649,64.5118,64.457,64.4805,63611.0
2016-06-03 14:35:00,82.42,82.47,82.4,82.43,40233.0,64.4883,64.5275,64.4727,64.4962,40233.0
2016-06-03 14:40:00,82.44,82.44,82.39,82.39,26564.0,64.504,64.504,64.4649,64.4649,26564.0
2016-06-03 14:45:00,82.4,82.43,82.37,82.37,31134.0,64.4727,64.4962,64.4492,64.4492,31134.0
2016-06-03 14:50:00,82.37,82.45,82.37,82.44,58432.0,64.4492,64.5118,64.4492,64.504,58432.0
2016-06-03 14:55:00,82.43,82.44,82.37,82.38,41366.0,64.4962,64.504,64.4492,64.457,41366.0
2016-06-03 15:00:00,82.38,82.39,82.33,82.35,93735.0,64.457,64.4649,64.4179,64.4336,93735.0
2016-06-03 15:05:00,82.34,82.37,82.3,82.37,45160.0,64.4257,64.4492,64.3944,64.4492,45160.0
2016-06-03 15:10:00,82.37,82.4,82.33,82.4,42843.0,64.4492,64.4727,64.4179,64.4727,42843.0
2016-06-03 15:15:00,82.39,82.44,82.37,82.42,42172.0,64.4649,64.504,64.4492,64.4883,42172.0
2016-06-03 15:20:00,82.42,82.46,82.4,82.46,63064.0,64.4883,64.5196,64.4727,64.5196,63064.0
2016-06-03 15:25:00,82.46,82.48,82.43,82.45,50587.0,64.5196,64.5353,64.4962,64.5118,50587.0
2016-06-03 15:30:00,82.45,82.48,82.44,82.47,61049.0,64.5118,64.5353,64.504,64.5275,61049.0
2016-06-03 15:35:00,82.47,82.47,82.39,82.42,134760.0,64.5275,64.5275,64.4649,64.4883,134760.0
2016-06-03 15:40:00,82.42,82.48,82.42,82.46,76723.0,64.4883,64.5353,64.4883,64.5196,76723.0
2016-06-03 15:45:00,82.46,82.47,82.34,82.38,196368.0,64.5196,64.5275,64.4257,64.457,196368.0
2016-06-03 15:50:00,82.38,82.46,82.37,82.45,120820.0,64.457,64.5196,64.4492,64.5118,120820.0
2016-06-03 15:55:00,82.45,82.48,82.37,82.45,228793.0,64.5118,64.5353,64.4492,64.5118,228793.0
2016-06-06 09:30:00,82.4,82.54,82.37,82.4,242726.0,64.4727,64.5822,64.4492,64.4727,242726.0
2016-06-06 09:35:00,82.41,82.49,82.39,82.48,63364.0,64.4805,64.5431,64.4649,64.5353,63364.0
2016-06-06 09:40:00,82.46,82.5,82.45,82.48,106204.0,64.5196,64.5509,64.5118,64.5353,106204.0
2016-06-06 09:45:00,82.48,82.5,82.4,82.45,56074.0,64.5353,64.5509,64.4727,64.5118,56074.0
2016-06-06 09:50:00,82.45,82.62,82.43,82.62,196044.0,64.5118,64.6448,64.4962,64.6448,196044.0
2016-06-06 09:55:00,82.62,82.72,82.61,82.71,107715.0,64.6448,64.7231,64.637,64.7152,107715.0
2016-06-06 10:00:00,82.71,82.75,82.7,82.75,104022.0,64.7152,64.7465,64.7074,64.7465,104022.0
2016-06-06 10:05:00,82.75,82.75,82.65,82.71,48356.0,64.7465,64.7465,64.6683,64.7152,48356.0
2016-06-06 10:10:00,82.71,82.74,82.69,82.72,32178.0,64.7152,64.7387,64.6996,64.7231,32178.0
2016-06-06 10:15:00,82.73,82.81,82.72,82.78,138178.0,64.7309,64.7935,64.7231,64.77,138178.0
2016-06-06 10:20:00,82.8,82.83,82.72,82.73,54925.0,64.7857,64.8091,64.7231,64.7309,54925.0
2016-06-06 10:25:00,82.72,82.82,82.72,82.75,42337.0,64.7231,64.8013,64.7231,64.7465,42337.0
2016-06-06 10:30:00,82.76,82.81,82.73,82.76,32854.0,64.7544,64.7935,64.7309,64.7544,32854.0
2016-06-06 10:35:00,82.76,82.8,82.7,82.7,37056.0,64.7544,64.7857,64.7074,64.7074,37056.0
2016-06-06 10:40:00,82.7,82.74,82.68,82.73,26765.0,64.7074,64.7387,64.6918,64.7309,26765.0
2016-06-06 10:45:00,82.74,82.77,82.68,82.69,25405.0,64.7387,64.7622,64.6918,64.6996,25405.0
2016-06-06 10:50:00,82.69,82.71,82.65,82.67,29271.0,64.6996,64.7152,64.6683,64.6839,29271.0
2016-06-06 10:55:00,82.67,82.71,82.66,82.69,35701.0,64.6839,64.7152,64.6761,64.6996,35701.0
2016-06-06 11:00:00,82.7,82.76,82.69,82.7,47809.0,64.7074,64.7544,64.6996,64.7074,47809.0
2016-06-06 11:05:00,82.7,82.7,82.64,82.67,47031.0,64.7074,64.7074,64.6605,64.6839,47031.0
2016-06-06 11:10:00,82.67,82.74,82.66,82.73,26779.0,64.6839,64.7387,64.6761,64.7309,26779.0
2016-06-06 11:15:00,82.72,82.73,82.65,82.65,37909.0,64.7231,64.7309,64.6683,64.6683,37909.0
2016-06-06 11:20:00,82.65,82.68,82.61,82.64,44447.0,64.6683,64.6918,64.637,64.6605,44447.0
2016-06-06 11:25:00,82.62,82.66,82.59,82.63,45918.0,64.6448,64.6761,64.6213,64.6526,45918.0
2016-06-06 11:30:00,82.62,82.62,82.54,82.54,35470.0,64.6448,64.6448,64.5822,64.5822,35470.0
2016-06-06 11:35:00,82.55,82.6,82.49,82.59,34984.0,64.59,64.6292,64.5431,64.6213,34984.0
2016-06-06 11:40:00,82.6,82.67,82.6,82.67,27309.0,64.6292,64.6839,64.6292,64.6839,27309.0
2016-06-06 11:45:00,82.67,82.7,82.56,82.57,66894.0,64.6839,64.7074,64.5979,64.6057,66894.0
2016-06-06 11:50:00,82.56,82.63,82.53,82.63,25956.0,64.5979,64.6526,64.5744,64.6526,25956.0
2016-06-06 11:55:00,82.63,82.64,82.56,82.59,40564.0,64.6526,64.6605,64.5979,64.6213,40564.0
2016-06-06 12:00:00,82.59,82.6,82.49,82.52,93903.0,64.6213,64.6292,64.5431,64.5666,93903.0
2016-06-06 12:05:00,82.51,82.52,82.36,82.39,60962.0,64.5588,64.5666,64.4414,64.4649,60962.0
2016-06-06 12:10:00,82.4,82.44,82.38,82.43,55725.0,64.4727,64.504,64.457,64.4962,55725.0
2016-06-06 12:15:00,82.42,82.42,82.37,82.42,32416.0,64.4883,64.4883,64.4492,64.4883,32416.0
2016-06-06 12:20:00,82.41,82.44,82.36,82.37,62628.0,64.4805,64.504,64.4414,64.4492,62628.0
2016-06-06 12:25:00,82.37,82.38,82.32,82.36,36298.0,64.4492,64.457,64.4101,64.4414,36298.0
2016-06-06 12:30:00,82.36,82.41,82.24,82.4,62393.0,64.4414,64.4805,64.3475,64.4727,62393.0
2016-06-06 12:35:00,82.41,82.47,82.38,82.39,37277.0,64.4805,64.5275,64.457,64.4649,37277.0
2016-06-06 12:40:00,82.4,82.45,82.36,82.45,32435.0,64.4727,64.5118,64.4414,64.5118,32435.0
2016-06-06 12:45:00,82.46,82.47,82.35,82.36,25938.0,64.5196,64.5275,64.4336,64.4414,25938.0
2016-06-06 12:50:00,82.36,82.36,82.25,82.31,44804.0,64.4414,64.4414,64.3553,64.4023,44804.0
2016-06-06 12:55:00,82.3,82.42,82.23,82.4,43097.0,64.3944,64.4883,64.3397,64.4727,43097.0
2016-06-06 13:00:00,82.39,82.44,82.39,82.42,38294.0,64.4649,64.504,64.4649,64.4883,38294.0
2016-06-06 13:05:00,82.42,82.5,82.42,82.48,37957.0,64.4883,64.5509,64.4883,64.5353,37957.0
2016-06-06 13:10:00,82.48,82.54,82.47,82.49,41851.0,64.5353,64.5822,64.5275,64.5431,41851.0
2016-06-06 13:15:00,82.49,82.54,82.47,82.49,26151.0,64.5431,64.5822,64.5275,64.5431,26151.0
2016-06-06 13:20:00,82.5,82.54,82.49,82.5,27216.0,64.5509,64.5822,64.5431,64.5509,27216.0
2016-06-06 13:25:00,82.51,82.53,82.48,82.5,26897.0,64.5588,64.5744,64.5353,64.5509,26897.0
2016-06-06 13:30:00,82.51,82.52,82.46,82.52,31628.0,64.5588,64.5666,64.5196,64.5666,31628.0
2016-06-06 13:35:00,82.51,82.54,82.48,82.48,20862.0,64.5588,64.5822,64.5353,64.5353,20862.0
2016-06-06 13:40:00,82.49,82.54,82.49,82.54,23321.0,64.5431,64.5822,64.5431,64.5822,23321.0
2016-06-06 13:45:00,82.53,82.56,82.51,82.55,31774.0,64.5744,64.5979,64.5588,64.59,31774.0
2016-06-06 13:50:00,82.56,82.63,82.56,82.63,33078.0,64.5979,64.6526,64.5979,64.6526,33078.0
2016-06-06 13:55:00,82.63,82.67,82.54,82.58,54078.0,64.6526,64.6839,64.5822,64.6135,54078.0
2016-06-06 14:00:00,82.58,82.6,82.56,82.6,27820.0,64.6135,64.6292,64.5979,64.6292,27820.0
2016-06-06 14:05:00,82.59,82.64,82.55,82.64,39235.0,64.6213,64.6605,64.59,64.6605,39235.0
2016-06-06 14:10:00,82.64,82.66,82.62,82.65,24866.0,64.6605,64.6761,64.6448,64.6683,24866.0
2016-06-06 14:15:00,82.66,82.71,82.65,82.69,80058.0,64.6761,64.7152,64.6683,64.6996,80058.0
2016-06-06 14:20:00,82.69,82.73,82.68,82.68,40367.0,64.6996,64.7309,64.6918,64.6918,40367.0
2016-06-06 14:25:00,82.68,82.75,82.68,82.73,42050.0,64.6918,64.7465,64.6918,64.7309,42050.0
2016-06-06 14:30:00,82.73,82.78,82.71,82.73,42703.0,64.7309,64.77,64.7152,64.7309,42703.0
2016-06-06 14:35:00,82.73,82.74,82.66,82.68,49577.0,64.7309,64.7387,64.6761,64.6918,49577.0
2016-06-06 14:40:00,82.69,82.71,82.66,82.69,35558.0,64.6996,64.7152,64.6761,64.6996,35558.0
2016-06-06 14:45:00,82.7,82.7,82.65,82.68,28269.0,64.7074,64.7074,64.6683,64.6918,28269.0
2016-06-06 14:50:00,82.69,82.7,82.67,82.69,30625.0,64.6996,64.7074,64.6839,64.6996,30625.0
2016-06-06 14:55:00,82.68,82.7,82.65,82.66,27925.0,64.6918,64.7074,64.6683,64.6761,27925.0
2016-06-06 15:00:00,82.67,82.69,82.61,82.62,49841.0,64.6839,64.6996,64.637,64.6448,49841.0
2016-06-06 15:05:00,82.62,82.63,82.59,82.63,29866.0,64.6448,64.6526,64.6213,64.6526,29866.0
2016-06-06 15:10:00,82.62,82.69,82.61,82.67,37143.0,64.6448,64.6996,64.637,64.6839,37143.0
2016-06-06 15:15:00,82.67,82.7,82.65,82.69,35566.0,64.6839,64.7074,64.6683,64.6996,35566.0
2016-06-06 15:20:00,82.69,82.7,82.66,82.68,66057.0,64.6996,64.7074,64.6761,64.6918,66057.0
2016-06-06 15:25:00,82.67,82.69,82.64,82.68,35069.0,64.6839,64.6996,64.6605,64.6918,35069.0
2016-06-06 15:30:00,82.67,82.7,82.65,82.67,63593.0,64.6839,64.7074,64.6683,64.6839,63593.0
2016-06-06 15:35:00,82.66,82.69,82.65,82.67,33432.0,64.6761,64.6996,64.6683,64.6839,33432.0
2016-06-06 15:40:00,82.67,82.7,82.66,82.7,45223.0,64.6839,64.7074,64.6761,64.7074,45223.0
2016-06-06 15:45:00,82.69,82.71,82.67,82.7,80980.0,64.6996,64.7152,64.6839,64.7074,80980.0
2016-06-06 15:50:00,82.69,82.69,82.62,82.65,85288.0,64.6996,64.6996,64.6448,64.6683,85288.0
2016-06-06 15:55:00,82.66,82.75,82.65,82.75,256404.0,64.6761,64.7465,64.6683,64.7465,256404.0
2016-06-07 09:30:00,82.76,82.77,82.39,82.6,230590.0,64.7544,64.7622,64.4649,64.6292,230590.0
2016-06-07 09:35:00,82.59,82.73,82.56,82.69,50168.0,64.6213,64.7309,64.5979,64.6996,50168.0
2016-06-07 09:40:00,82.7,82.78,82.67,82.77,49644.0,64.7074,64.77,64.6839,64.7622,49644.0
2016-06-07 09:45:00,82.76,82.83,82.57,82.6,66596.0,64.7544,64.8091,64.6057,64.6292,66596.0
2016-06-07 09:50:00,82.59,82.71,82.58,82.62,112029.0,64.6213,64.7152,64.6135,64.6448,112029.0
2016-06-07 09:55:00,82.61,82.65,82.51,82.59,54142.0,64.637,64.6683,64.5588,64.6213,54142.0
2016-06-07 10:00:00,82.6,82.65,82.54,82.59,55926.0,64.6292,64.6683,64.5822,64.6213,55926.0
2016-06-07 10:05:00,82.59,82.71,82.58,82.61,56387.0,64.6213,64.7152,64.6135,64.637,56387.0
2016-06-07 10:10:00,82.6,82.63,82.51,82.52,52466.0,64.6292,64.6526,64.5588,64.5666,52466.0
2016-06-07 10:15:00,82.51,82.51,82.43,82.47,46952.0,64.5588,64.5588,64.4962,64.5275,46952.0
2016-06-07 10:20:00,82.47,82.6,82.45,82.6,26288.0,64.5275,64.6292,64.5118,64.6292,26288.0
2016-06-07 10:25:00,82.59,82.6,82.5,82.6,28634.0,64.6213,64.6292,64.5509,64.6292,28634.0
2016-06-07 10:30:00,82.61,82.67,82.61,82.66,27092.0,64.637,64.6839,64.637,64.6761,27092.0
2016-06-07 10:35:00,82.67,82.7,82.59,82.61,44636.0,64.6839,64.7074,64.6213,64.637,44636.0
2016-06-07 10:40:00,82.61,82.71,82.6,82.69,38493.0,64.637,64.7152,64.6292,64.6996,38493.0
2016-06-07 10:45:00,82.68,82.68,82.59,82.59,23534.0,64.6918,64.6918,64.6213,64.6213,23534.0
2016-06-07 10:50:00,82.6,82.69,82.59,82.68,37253.0,64.6292,64.6996,64.6213,64.6918,37253.0
2016-06-07 10:55:00,82.68,82.76,82.67,82.75,35009.0,64.6918,64.7544,64.6839,64.7465,35009.0
2016-06-07 11:00:00,82.76,82.81,82.75,82.76,54936.0,64.7544,64.7935,64.7465,64.7544,54936.0
2016-06-07 11:05:00,82.75,82.85,82.75,82.83,31037.0,64.7465,64.8248,64.7465,64.8091,31037.0
2016-06-07 11:10:00,82.83,82.85,82.82,82.82,103925.0,64.8091,64.8248,64.8013,64.8013,103925.0
2016-06-07 11:15:00,82.82,82.84,82.71,82.77,37678.0,64.8013,64.817,64.7152,64.7622,37678.0
2016-06-07 11:20:00,82.77,82.82,82.76,82.81,31310.0,64.7622,64.8013,64.7544,64.7935,31310.0
2016-06-07 11:25:00,82.81,82.82,82.74,82.81,38550.0,64.7935,64.8013,64.7387,64.7935,38550.0
2016-06-07 11:30:00,82.81,82.87,82.81,82.87,58824.0,64.7935,64.8404,64.7935,64.8404,58824.0
2016-06-07 11:35:00,82.86,82.87,82.73,82.76,65887.0,64.8326,64.8404,64.7309,64.7544,65887.0
2016-06-07 11:40:00,82.77,82.86,82.77,82.86,37176.0,64.7622,64.8326,64.7622,64.8326,37176.0
2016-06-07 11:45:00,82.86,82.89,82.82,82.84,67538.0,64.8326,64.8561,64.8013,64.817,67538.0
2016-06-07 11:50:00,82.83,82.84,82.69,82.7,28098.0,64.8091,64.817,64.6996,64.7074,28098.0
2016-06-07 11:55:00,82.71,82.72,82.65,82.67,19092.0,64.7152,64.7231,64.6683,64.6839,19092.0
2016-06-07 12:00:00,82.69,82.7,82.65,82.68,29254.0,64.6996,64.7074,64.6683,64.6918,29254.0
2016-06-07 12:05:00,82.67,82.7,82.63,82.63,49867.0,64.6839,64.7074,64.6526,64.6526,49867.0
2016-06-07 12:10:00,82.63,82.69,82.62,82.68,42952.0,64.6526,64.6996,64.6448,64.6918,42952.0
2016-06-07 12:15:00,82.69,82.72,82.67,82.69,35870.0,64.6996,64.7231,64.6839,64.6996,35870.0
2016-06-07 12:20:00,82.69,82.74,82.68,82.73,19853.0,64.6996,64.7387,64.6918,64.7309,19853.0
2016-06-07 12:25:00,82.73,82.76,82.72,82.74,44551.0,64.7309,64.7544,64.7231,64.7387,44551.0
2016-06-07 12:30:00,82.73,82.74,82.7,82.72,20381.0,64.7309,64.7387,64.7074,64.7231,20381.0
2016-06-07 12:35:00,82.71,82.71,82.62,82.63,26860.0,64.7152,64.7152,64.6448,64.6526,26860.0
2016-06-07 12:40:00,82.63,82.68,82.63,82.64,23893.0,64.6526,64.6918,64.6526,64.6605,23893.0
2016-06-07 12:45:00,82.63,82.65,82.57,82.57,29870.0,64.6526,64.6683,64.6057,64.6057,29870.0
2016-06-07 12:50:00,82.57,82.57,82.53,82.55,35092.0,64.6057,64.6057,64.5744,64.59,35092.0
2016-06-07 12:55:00,82.56,82.59,82.54,82.57,20629.0,64.5979,64.6213,64.5822,64.6057,20629.0
2016-06-07 13:00:00,82.57,82.64,82.56,82.64,25833.0,64.6057,64.6605,64.5979,64.6605,25833.0
2016-06-07 13:05:00,82.63,82.68,82.62,82.68,22903.0,64.6526,64.6918,64.6448,64.6918,22903.0
2016-06-07 13:10:00,82.67,82.68,82.63,82.64,25872.0,64.6839,64.6918,64.6526,64.6605,25872.0
2016-06-07 13:15:00,82.64,82.67,82.63,82.67,25309.0,64.6605,64.6839,64.6526,64.6839,25309.0
2016-06-07 13:20:00,82.67,82.7,82.65,82.67,47043.0,64.6839,64.7074,64.6683,64.6839,47043.0
2016-06-07 13:25:00,82.68,82.71,82.65,82.66,26348.0,64.6918,64.7152,64.6683,64.6761,26348.0
2016-06-07 13:30:00,82.66,82.66,82.61,82.61,21878.0,64.6761,64.6761,64.637,64.637,21878.0
2016-06-07 13:35:00,82.62,82.64,82.6,82.62,26066.0,64.6448,64.6605,64.6292,64.6448,26066.0
2016-06-07 13:40:00,82.61,82.65,82.61,82.64,23821.0,64.637,64.6683,64.637,64.6605,23821.0
2016-06-07 13:45:00,82.65,82.66,82.61,82.62,32746.0,64.6683,64.6761,64.637,64.6448,32746.0
2016-06-07 13:50:00,82.62,82.62,82.55,82.56,65019.0,64.6448,64.6448,64.59,64.5979,65019.0
2016-06-07 13:55:00,82.56,82.57,82.53,82.54,46179.0,64.5979,64.6057,64.5744,64.5822,46179.0
2016-06-07 14:00:00,82.53,82.64,82.53,82.64,35000.0,64.5744,64.6605,64.5744,64.6605,35000.0
2016-06-07 14:05:00,82.64,82.67,82.63,82.67,43703.0,64.6605,64.6839,64.6526,64.6839,43703.0
2016-06-07 14:10:00,82.67,82.68,82.66,82.68,32091.0,64.6839,64.6918,64.6761,64.6918,32091.0
2016-06-07 14:15:00,82.68,82.68,82.64,82.67,45233.0,64.6918,64.6918,64.6605,64.6839,45233.0
2016-06-07 14:20:00,82.67,82.69,82.62,82.67,51446.0,64.6839,64.6996,64.6448,64.6839,51446.0
2016-06-07 14:25:00,82.67,82.7,82.64,82.65,86419.0,64.6839,64.7074,64.6605,64.6683,86419.0
2016-06-07 14:30:00,82.64,82.64,82.6,82.61,44167.0,64.6605,64.6605,64.6292,64.637,44167.0
2016-06-07 14:35:00,82.61,82.61,82.55,82.55,57849.0,64.637,64.637,64.59,64.59,57849.0
2016-06-07 14:40:00,82.56,82.59,82.55,82.57,42897.0,64.5979,64.6213,64.59,64.6057,42897.0
2016-06-07 14:45:00,82.57,82.6,82.54,82.57,38051.0,64.6057,64.6292,64.5822,64.6057,38051.0
2016-06-07 14:50:00,82.57,82.61,82.56,82.58,27882.0,64.6057,64.637,64.5979,64.6135,27882.0
2016-06-07 14:55:00,82.58,82.58,82.51,82.54,32194.0,64.6135,64.6135,64.5588,64.5822,32194.0
2016-06-07 15:00:00,82.54,82.56,82.5,82.51,57020.0,64.5822,64.5979,64.5509,64.5588,57020.0
2016-06-07 15:05:00,82.51,82.52,82.46,82.47,35104.0,64.5588,64.5666,64.5196,64.5275,35104.0
2016-06-07 15:10:00,82.47,82.48,82.42,82.44,31263.0,64.5275,64.5353,64.4883,64.504,31263.0
2016-06-07 15:15:00,82.43,82.48,82.42,82.46,29410.0,64.4962,64.5353,64.4883,64.5196,29410.0
2016-06-07 15:20:00,82.47,82.47,82.42,82.44,44851.0,64.5275,64.5275,64.4883,64.504,44851.0
2016-06-07 15:25:00,82.44,82.45,82.35,82.37,138027.0,64.504,64.5118,64.4336,64.4492,138027.0
2016-06-07 15:30:00,82.36,82.47,82.35,82.43,73602.0,64.4414,64.5275,64.4336,64.4962,73602.0
2016-06-07 15:35:00,82.43,82.46,82.36,82.4,83575.0,64.4962,64.5196,64.4414,64.4727,83575.0
2016-06-07 15:40:00,82.4,82.41,82.29,82.32,54419.0,64.4727,64.4805,64.3866,64.4101,54419.0
2016-06-07 15:45:00,82.31,82.33,82.26,82.27,141951.0,64.4023,64.4179,64.3631,64.371,141951.0
2016-06-07 15:50:00,82.28,82.32,82.25,82.31,147780.0,64.3788,64.4101,64.3553,64.4023,147780.0
2016-06-07 15:55:00,82.31,82.39,82.31,82.35,433155.0,64.4023,64.4649,64.4023,64.4336,433155.0
2016-06-08 09:30:00,82.37,82.37,82.02,82.24,176538.0,64.4492,64.4492,64.1754,64.3475,176538.0
2016-06-08 09:35:00,82.24,82.45,82.24,82.4,70062.0,64.3475,64.5118,64.3475,64.4727,70062.0
2016-06-08 09:40:00,82.4,82.45,82.32,82.44,63899.0,64.4727,64.5118,64.4101,64.504,63899.0
2016-06-08 09:45:00,82.44,82.52,82.39,82.43,59656.0,64.504,64.5666,64.4649,64.4962,59656.0
2016-06-08 09:50:00,82.43,82.49,82.38,82.4,48141.0,64.4962,64.5431,64.457,64.4727,48141.0
2016-06-08 09:55:00,82.4,82.42,82.32,82.34,43321.0,64.4727,64.4883,64.4101,64.4257,43321.0
2016-06-08 10:00:00,82.34,82.35,82.27,82.33,38667.0,64.4257,64.4336,64.371,64.4179,38667.0
2016-06-08 10:05:00,82.32,82.41,82.31,82.37,42557.0,64.4101,64.4805,64.4023,64.4492,42557.0
2016-06-08 10:10:00,82.36,82.38,82.25,82.28,39506.0,64.4414,64.457,64.3553,64.3788,39506.0
2016-06-08 10:15:00,82.29,82.3,82.22,82.27,49248.0,64.3866,64.3944,64.3318,64.371,49248.0
2016-06-08 10:20:00,82.27,82.33,82.26,82.31,40207.0,64.371,64.4179,64.3631,64.4023,40207.0
2016-06-08 10:25:00,82.31,82.34,82.24,82.24,25684.0,64.4023,64.4257,64.3475,64.3475,25684.0
2016-06-08 10:30:00,82.23,82.35,82.22,82.31,35778.0,64.3397,64.4336,64.3318,64.4023,35778.0
2016-06-08 10:35:00,82.32,82.38,82.31,82.34,42355.0,64.4101,64.457,64.4023,64.4257,42355.0
2016-06-08 10:40:00,82.34,82.34,82.27,82.27,101517.0,64.4257,64.4257,64.371,64.371,101517.0
2016-06-08 10:45:00,82.27,82.3,82.27,82.29,58111.0,64.371,64.3944,64.371,64.3866,58111.0
2016-06-08 10:50:00,82.29,82.37,82.28,82.34,44985.0,64.3866,64.4492,64.3788,64.4257,44985.0
2016-06-08 10:55:00,82.33,82.39,82.31,82.36,36968.0,64.4179,64.4649,64.4023,64.4414,36968.0
2016-06-08 11:00:00,82.36,82.45,82.35,82.44,39247.0,64.4414,64.5118,64.4336,64.504,39247.0
2016-06-08 11:05:00,82.42,82.48,82.41,82.47,52962.0,64.4883,64.5353,64.4805,64.5275,52962.0
2016-06-08 11:10:00,82.47,82.52,82.47,82.52,60141.0,64.5275,64.5666,64.5275,64.5666,60141.0
2016-06-08 11:15:00,82.52,82.53,82.5,82.52,21158.0,64.5666,64.5744,64.5509,64.5666,21158.0
2016-06-08 11:20:00,82.52,82.59,82.51,82.59,31769.0,64.5666,64.6213,64.5588,64.6213,31769.0
2016-06-08 11:25:00,82.59,82.63,82.55,82.58,62126.0,64.6213,64.6526,64.59,64.6135,62126.0
2016-06-08 11:30:00,82.58,82.6,82.56,82.59,44419.0,64.6135,64.6292,64.5979,64.6213,44419.0
2016-06-08 11:35:00,82.58,82.59,82.51,82.59,135253.0,64.6135,64.6213,64.5588,64.6213,135253.0
2016-06-08 11:40:00,82.6,82.62,82.58,82.61,47646.0,64.6292,64.6448,64.6135,64.637,47646.0
2016-06-08 11:45:00,82.62,82.64,82.58,82.58,36426.0,64.6448,64.6605,64.6135,64.6135,36426.0
2016-06-08 11:50:00,82.59,82.59,82.53,82.54,62187.0,64.6213,64.6213,64.5744,64.5822,62187.0
2016-06-08 11:55:00,82.55,82.58,82.54,82.56,25794.0,64.59,64.6135,64.5822,64.5979,25794.0
2016-06-08 12:00:00,82.57,82.59,82.54,82.59,61855.0,64.6057,64.6213,64.5822,64.6213,61855.0
2016-06-08 12:05:00,82.59,82.63,82.58,82.59,25011.0,64.6213,64.6526,64.6135,64.6213,25011.0
2016-06-08 12:10:00,82.6,82.66,82.6,82.63,33108.0,64.6292,64.6761,64.6292,64.6526,33108.0
2016-06-08 12:15:00,82.63,82.69,82.62,82.67,37815.0,64.6526,64.6996,64.6448,64.6839,37815.0
2016-06-08 12:20:00,82.68,82.75,82.66,82.72,39920.0,64.6918,64.7465,64.6761,64.7231,39920.0
2016-06-08 12:25:00,82.72,82.73,82.67,82.68,37568.0,64.7231,64.7309,64.6839,64.6918,37568.0
2016-06-08 12:30:00,82.69,82.71,82.64,82.65,21270.0,64.6996,64.7152,64.6605,64.6683,21270.0
2016-06-08 12:35:00,82.65,82.69,82.59,82.6,40500.0,64.6683,64.6996,64.6213,64.6292,40500.0
2016-06-08 12:40:00,82.59,82.6,82.54,82.55,36332.0,64.6213,64.6292,64.5822,64.59,36332.0
2016-06-08 12:45:00,82.55,82.55,82.5,82.54,28195.0,64.59,64.59,64.5509,64.5822,28195.0
2016-06-08 12:50:00,82.54,82.54,82.5,82.5,41888.0,64.5822,64.5822,64.5509,64.5509,41888.0
2016-06-08 12:55:00,82.5,82.5,82.45,82.47,42376.0,64.5509,64.5509,64.5118,64.5275,42376.0
2016-06-08 13:00:00,82.46,82.49,82.43,82.48,38239.0,64.5196,64.5431,64.4962,64.5353,38239.0
2016-06-08 13:05:00,82.49,82.51,82.47,82.5,21660.0,64.5431,64.5588,64.5275,64.5509,21660.0
2016-06-08 13:10:00,82.49,82.49,82.43,82.45,41402.0,64.5431,64.5431,64.4962,64.5118,41402.0
2016-06-08 13:15:00,82.46,82.47,82.43,82.44,17465.0,64.5196,64.5275,64.4962,64.504,17465.0
2016-06-08 13:20:00,82.44,82.44,82.39,82.4,23230.0,64.504,64.504,64.4649,64.4727,23230.0
2016-06-08 13:25:00,82.41,82.49,82.4,82.47,53974.0,64.4805,64.5431,64.4727,64.5275,53974.0
2016-06-08 13:30:00,82.48,82.56,82.44,82.52,22863.0,64.5353,64.5979,64.504,64.5666,22863.0
2016-06-08 13:35:00,82.52,82.57,82.51,82.54,37303.0,64.5666,64.6057,64.5588,64.5822,37303.0
2016-06-08 13:40:00,82.55,82.57,82.51,82.52,60935.0,64.59,64.6057,64.5588,64.5666,60935.0
2016-06-08 13:45:00,82.51,82.52,82.46,82.48,21843.0,64.5588,64.5666,64.5196,64.5353,21843.0
2016-06-08 13:50:00,82.47,82.52,82.46,82.5,26966.0,64.5275,64.5666,64.5196,64.5509,26966.0
2016-06-08 13:55:00,82.5,82.53,82.49,82.52,21331.0,64.5509,64.5744,64.5431,64.5666,21331.0
2016-06-08 14:00:00,82.52,82.57,82.51,82.53,20738.0,64.5666,64.6057,64.5588,64.5744,20738.0
2016-06-08 14:05:00,82.54,82.56,82.51,82.56,22745.0,64.5822,64.5979,64.5588,64.5979,22745.0
2016-06-08 14:10:00,82.55,82.61,82.55,82.57,27384.0,64.59,64.637,64.59,64.6057,27384.0
2016-06-08 14:15:00,82.58,82.62,82.56,82.59,40789.0,64.6135,64.6448,64.5979,64.6213,40789.0
2016-06-08 14:20:00,82.59,82.61,82.59,82.59,17400.0,64.6213,64.637,64.6213,64.6213,17400.0
2016-06-08 14:25:00,82.6,82.65,82.59,82.63,23158.0,64.6292,64.6683,64.6213,64.6526,23158.0
2016-06-08 14:30:00,82.63,82.64,82.6,82.64,24400.0,64.6526,64.6605,64.6292,64.6605,24400.0
2016-06-08 14:35:00,82.63,82.65,82.62,82.63,28720.0,64.6526,64.6683,64.6448,64.6526,28720.0
2016-06-08 14:40:00,82.62,82.66,82.61,82.66,21175.0,64.6448,64.6761,64.637,64.6761,21175.0
2016-06-08 14:45:00,82.65,82.69,82.64,82.67,58797.0,64.6683,64.6996,64.6605,64.6839,58797.0
2016-06-08 14:50:00,82.67,82.7,82.66,82.69,22044.0,64.6839,64.7074,64.6761,64.6996,22044.0
2016-06-08 14:55:00,82.69,82.7,82.67,82.69,20997.0,64.6996,64.7074,64.6839,64.6996,20997.0
2016-06-08 15:00:00,82.69,82.69,82.65,82.67,63558.0,64.6996,64.6996,64.6683,64.6839,63558.0
2016-06-08 15:05:00,82.66,82.68,82.64,82.67,31876.0,64.6761,64.6918,64.6605,64.6839,31876.0
2016-06-08 15:10:00,82.68,82.7,82.66,82.69,27819.0,64.6918,64.7074,64.6761,64.6996,27819.0
2016-06-08 15:15:00,82.68,82.68,82.64,82.66,27754.0,64.6918,64.6918,64.6605,64.6761,27754.0
2016-06-08 15:20:00,82.66,82.66,82.61,82.63,26572.0,64.6761,64.6761,64.637,64.6526,26572.0
2016-06-08 15:25:00,82.64,82.64,82.62,82.64,28416.0,64.6605,64.6605,64.6448,64.6605,28416.0
2016-06-08 15:30:00,82.64,82.65,82.6,82.63,49970.0,64.6605,64.6683,64.6292,64.6526,49970.0
2016-06-08 15:35:00,82.62,82.63,82.56,82.63,58944.0,64.6448,64.6526,64.5979,64.6526,58944.0
2016-06-08 15:40:00,82.63,82.65,82.59,82.65,60655.0,64.6526,64.6683,64.6213,64.6683,60655.0
2016-06-08 15:45:00,82.65,82.67,82.62,82.63,69287.0,64.6683,64.6839,64.6448,64.6526,69287.0
2016-06-08 15:50:00,82.63,82.68,82.6,82.62,90780.0,64.6526,64.6918,64.6292,64.6448,90780.0
2016-06-08 15:55:00,82.62,82.66,82.6,82.64,153931.0,64.6448,64.6761,64.6292,64.6605,153931.0
2016-06-09 09:30:00,82.58,82.67,82.43,82.53,164584.0,64.6135,64.6839,64.4962,64.5744,164584.0
2016-06-09 09:35:00,82.54,82.8,82.53,82.77,102325.0,64.5822,64.7857,64.5744,64.7622,102325.0
2016-06-09 09:40:00,82.77,82.81,82.69,82.76,49852.0,64.7622,64.7935,64.6996,64.7544,49852.0
2016-06-09 09:45:00,82.76,82.77,82.67,82.74,80370.0,64.7544,64.7622,64.6839,64.7387,80370.0
2016-06-09 09:50:00,82.73,82.77,82.63,82.65,85184.0,64.7309,64.7622,64.6526,64.6683,85184.0
2016-06-09 09:55:00,82.65,82.81,82.64,82.73,83452.0,64.6683,64.7935,64.6605,64.7309,83452.0
2016-06-09 10:00:00,82.74,82.82,82.71,82.82,50316.0,64.7387,64.8013,64.7152,64.8013,50316.0
2016-06-09 10:05:00,82.82,82.82,82.72,82.76,47125.0,64.8013,64.8013,64.7231,64.7544,47125.0
2016-06-09 10:10:00,82.77,82.84,82.73,82.81,48070.0,64.7622,64.817,64.7309,64.7935,48070.0
2016-06-09 10:15:00,82.81,82.81,82.75,82.75,66999.0,64.7935,64.7935,64.7465,64.7465,66999.0
2016-06-09 10:20:00,82.75,82.8,82.72,82.76,50481.0,64.7465,64.7857,64.7231,64.7544,50481.0
2016-06-09 10:25:00,82.77,82.88,82.75,82.84,45196.0,64.7622,64.8483,64.7465,64.817,45196.0
2016-06-09 10:30:00,82.84,82.85,82.79,82.82,39265.0,64.817,64.8248,64.7778,64.8013,39265.0
2016-06-09 10:35:00,82.81,82.83,82.77,82.77,34832.0,64.7935,64.8091,64.7622,64.7622,34832.0
2016-06-09 10:40:00,82.78,82.8,82.74,82.79,40791.0,64.77,64.7857,64.7387,64.7778,40791.0
2016-06-09 10:45:00,82.79,82.86,82.78,82.86,56905.0,64.7778,64.8326,64.77,64.8326,56905.0
2016-06-09 10:50:00,82.87,82.89,82.83,82.88,63020.0,64.8404,64.8561,64.8091,64.8483,63020.0
2016-06-09 10:55:00,82.88,82.89,82.83,82.85,76924.0,64.8483,64.8561,64.8091,64.8248,76924.0
2016-06-09 11:00:00,82.85,82.89,82.81,82.89,61793.0,64.8248,64.8561,64.7935,64.8561,61793.0
2016-06-09 11:05:00,82.89,82.94,82.87,82.93,87531.0,64.8561,64.8952,64.8404,64.8874,87531.0
2016-06-09 11:10:00,82.93,82.93,82.85,82.91,34504.0,64.8874,64.8874,64.8248,64.8717,34504.0
2016-06-09 11:15:00,82.91,82.92,82.89,82.9,29987.0,64.8717,64.8795,64.8561,64.8639,29987.0
2016-06-09 11:20:00,82.89,82.9,82.78,82.8,69924.0,64.8561,64.8639,64.77,64.7857,69924.0
2016-06-09 11:25:00,82.79,82.82,82.76,82.78,47563.0,64.7778,64.8013,64.7544,64.77,47563.0
2016-06-09 11:30:00,82.77,82.79,82.76,82.78,34321.0,64.7622,64.7778,64.7544,64.77,34321.0
2016-06-09 11:35:00,82.78,82.83,82.77,82.81,38682.0,64.77,64.8091,64.7622,64.7935,38682.0
2016-06-09 11:40:00,82.81,82.84,82.79,82.82,35224.0,64.7935,64.817,64.7778,64.8013,35224.0
2016-06-09 11:45:00,82.82,82.86,82.79,82.81,79330.0,64.8013,64.8326,64.7778,64.7935,79330.0
2016-06-09 11:50:00,82.8,82.82,82.75,82.81,44029.0,64.7857,64.8013,64.7465,64.7935,44029.0
2016-06-09 11:55:00,82.81,82.81,82.77,82.79,35192.0,64.7935,64.7935,64.7622,64.7778,35192.0
2016-06-09 12:00:00,82.79,82.79,82.73,82.76,28057.0,64.7778,64.7778,64.7309,64.7544,28057.0
2016-06-09 12:05:00,82.75,82.8,82.75,82.78,59388.0,64.7465,64.7857,64.7465,64.77,59388.0
2016-06-09 12:10:00,82.78,82.8,82.76,82.8,32506.0,64.77,64.7857,64.7544,64.7857,32506.0
2016-06-09 12:15:00,82.8,82.85,82.79,82.83,31944.0,64.7857,64.8248,64.7778,64.8091,31944.0
2016-06-09 12:20:00,82.84,82.89,82.83,82.88,28036.0,64.817,64.8561,64.8091,64.8483,28036.0
2016-06-09 12:25:00,82.87,82.93,82.87,82.92,32000.0,64.8404,64.8874,64.8404,64.8795,32000.0
2016-06-09 12:30:00,82.92,82.97,82.92,82.93,88203.0,64.8795,64.9187,64.8795,64.8874,88203.0
2016-06-09 12:35:00,82.93,82.95,82.91,82.95,13683.0,64.8874,64.903,64.8717,64.903,13683.0
2016-06-09 12:40:00,82.95,82.96,82.93,82.95,22314.0,64.903,64.9108,64.8874,64.903,22314.0
2016-06-09 12:45:00,82.95,82.97,82.92,82.95,20198.0,64.903,64.9187,64.8795,64.903,20198.0
2016-06-09 12:50:00,82.95,82.98,82.95,82.96,22396.0,64.903,64.9265,64.903,64.9108,22396.0
2016-06-09 12:55:00,82.96,82.99,82.95,82.99,52565.0,64.9108,64.9343,64.903,64.9343,52565.0
2016-06-09 13:00:00,82.99,82.99,82.97,82.99,21911.0,64.9343,64.9343,64.9187,64.9343,21911.0
2016-06-09 13:05:00,82.98,83.0,82.98,82.98,108821.0,64.9265,64.9421,64.9265,64.9265,108821.0
2016-06-09 13:10:00,82.98,82.99,82.95,82.97,24962.0,64.9265,64.9343,64.903,64.9187,24962.0
2016-06-09 13:15:00,82.97,83.0,82.96,82.96,102849.0,64.9187,64.9421,64.9108,64.9108,102849.0
2016-06-09 13:20:00,82.97,83.0,82.96,82.99,27849.0,64.9187,64.9421,64.9108,64.9343,27849.0
2016-06-09 13:25:00,82.99,82.99,82.97,82.98,31423.0,64.9343,64.9343,64.9187,64.9265,31423.0
2016-06-09 13:30:00,82.98,82.99,82.94,82.96,34563.0,64.9265,64.9343,64.8952,64.9108,34563.0
2016-06-09 13:35:00,82.96,82.98,82.96,82.97,21638.0,64.9108,64.9265,64.9108,64.9187,21638.0
2016-06-09 13:40:00,82.97,82.99,82.97,82.98,22748.0,64.9187,64.9343,64.9187,64.9265,22748.0
2016-06-09 13:45:00,82.98,83.0,82.97,82.99,27201.0,64.9265,64.9421,64.9187,64.9343,27201.0
2016-06-09 13:50:00,82.98,83.0,82.95,82.97,44934.0,64.9265,64.9421,64.903,64.9187,44934.0
2016-06-09 13:55:00,82.97,82.99,82.96,82.98,25849.0,64.9187,64.9343,64.9108,64.9265,25849.0
2016-06-09 14:00:00,82.99,83.0,82.97,82.98,32760.0,64.9343,64.9421,64.9187,64.9265,32760.0
2016-06-09 14:05:00,82.98,82.99,82.97,82.98,27392.0,64.9265,64.9343,64.9187,64.9265,27392.0
2016-06-09 14:10:00,82.98,83.0,82.97,83.0,36158.0,64.9265,64.9421,64.9187,64.9421,36158.0
2016-06-09 14:15:00,82.99,83.0,82.98,82.98,33668.0,64.9343,64.9421,64.9265,64.9265,33668.0
2016-06-09 14:20:00,82.98,83.0,82.97,82.99,99375.0,64.9265,64.9421,64.9187,64.9343,99375.0
2016-06-09 14:25:00,82.99,83.0,82.97,82.97,38129.0,64.9343,64.9421,64.9187,64.9187,38129.0
2016-06-09 14:30:00,82.98,83.0,82.97,83.0,43333.0,64.9265,64.9421,64.9187,64.9421,43333.0
2016-06-09 14:35:00,82.99,83.16,82.99,83.15,533881.0,64.9343,65.0673,64.9343,65.0595,533881.0
2016-06-09 14:40:00,83.15,83.19,83.13,83.17,75239.0,65.0595,65.0908,65.0439,65.0752,75239.0
2016-06-09 14:45:00,83.17,83.2,83.15,83.19,47096.0,65.0752,65.0986,65.0595,65.0908,47096.0
2016-06-09 14:50:00,83.19,83.2,83.15,83.16,40666.0,65.0908,65.0986,65.0595,65.0673,40666.0
2016-06-09 14:55:00,83.15,83.17,83.15,83.16,26152.0,65.0595,65.0752,65.0595,65.0673,26152.0
2016-06-09 15:00:00,83.16,83.18,83.14,83.15,67548.0,65.0673,65.083,65.0517,65.0595,67548.0
2016-06-09 15:05:00,83.15,83.16,83.09,83.11,100875.0,65.0595,65.0673,65.0126,65.0282,100875.0
2016-06-09 15:10:00,83.1,83.11,83.07,83.1,31214.0,65.0204,65.0282,64.9969,65.0204,31214.0
2016-06-09 15:15:00,83.1,83.16,83.06,83.16,99860.0,65.0204,65.0673,64.9891,65.0673,99860.0
2016-06-09 15:20:00,83.15,83.16,83.1,83.11,79729.0,65.0595,65.0673,65.0204,65.0282,79729.0
2016-06-09 15:25:00,83.11,83.17,83.1,83.16,52230.0,65.0282,65.0752,65.0204,65.0673,52230.0
2016-06-09 15:30:00,83.16,83.22,83.15,83.21,116028.0,65.0673,65.1143,65.0595,65.1065,116028.0
2016-06-09 15:35:00,83.2,83.25,83.2,83.25,97566.0,65.0986,65.1378,65.0986,65.1378,97566.0
2016-06-09 15:40:00,83.25,83.25,83.23,83.23,85741.0,65.1378,65.1378,65.1221,65.1221,85741.0
2016-06-09 15:45:00,83.23,83.26,83.2,83.23,102998.0,65.1221,65.1456,65.0986,65.1221,102998.0
2016-06-09 15:50:00,83.23,83.25,83.21,83.22,107227.0,65.1221,65.1378,65.1065,65.1143,107227.0
2016-06-09 15:55:00,83.22,83.24,83.16,83.2,268934.0,65.1143,65.1299,65.0673,65.0986,268934.0
2016-06-10 09:30:00,82.77,82.86,82.61,82.69,204621.0,64.7622,64.8326,64.637,64.6996,204621.0
2016-06-10 09:35:00,82.68,82.97,82.67,82.84,97057.0,64.6918,64.9187,64.6839,64.817,97057.0
2016-06-10 09:40:00,82.87,82.89,82.7,82.73,47066.0,64.8404,64.8561,64.7074,64.7309,47066.0
2016-06-10 09:45:00,82.74,82.88,82.68,82.84,39530.0,64.7387,64.8483,64.6918,64.817,39530.0
2016-06-10 09:50:00,82.85,82.87,82.74,82.82,51811.0,64.8248,64.8404,64.7387,64.8013,51811.0
2016-06-10 09:55:00,82.81,82.9,82.74,82.85,43642.0,64.7935,64.8639,64.7387,64.8248,43642.0
2016-06-10 10:00:00,82.85,82.88,82.77,82.8,43125.0,64.8248,64.8483,64.7622,64.7857,43125.0
2016-06-10 10:05:00,82.79,82.85,82.76,82.83,52295.0,64.7778,64.8248,64.7544,64.8091,52295.0
2016-06-10 10:10:00,82.82,82.87,82.81,82.86,42387.0,64.8013,64.8404,64.7935,64.8326,42387.0
2016-06-10 10:15:00,82.86,82.92,82.81,82.92,44043.0,64.8326,64.8795,64.7935,64.8795,44043.0
2016-06-10 10:20:00,82.92,83.03,82.91,82.97,67201.0,64.8795,64.9656,64.8717,64.9187,67201.0
2016-06-10 10:25:00,82.99,83.1,82.97,83.08,50999.0,64.9343,65.0204,64.9187,65.0047,50999.0
2016-06-10 10:30:00,83.08,83.17,83.07,83.11,55372.0,65.0047,65.0752,64.9969,65.0282,55372.0
2016-06-10 10:35:00,83.11,83.14,83.02,83.02,37879.0,65.0282,65.0517,64.9578,64.9578,37879.0
2016-06-10 10:40:00,83.03,83.06,83.0,83.03,43192.0,64.9656,64.9891,64.9421,64.9656,43192.0
2016-06-10 10:45:00,83.02,83.08,83.0,83.07,57711.0,64.9578,65.0047,64.9421,64.9969,57711.0
2016-06-10 10:50:00,83.07,83.15,83.07,83.1,46916.0,64.9969,65.0595,64.9969,65.0204,46916.0
2016-06-10 10:55:00,83.1,83.26,83.09,83.22,96096.0,65.0204,65.1456,65.0126,65.1143,96096.0
2016-06-10 11:00:00,83.23,83.24,83.13,83.16,38789.0,65.1221,65.1299,65.0439,65.0673,38789.0
2016-06-10 11:05:00,83.15,83.22,83.14,83.19,36809.0,65.0595,65.1143,65.0517,65.0908,36809.0
2016-06-10 11:10:00,83.2,83.24,83.18,83.19,39674.0,65.0986,65.1299,65.083,65.0908,39674.0
2016-06-10 11:15:00,83.2,83.25,83.19,83.23,69116.0,65.0986,65.1378,65.0908,65.1221,69116.0
2016-06-10 11:20:00,83.23,83.24,83.19,83.21,57640.0,65.1221,65.1299,65.0908,65.1065,57640.0
2016-06-10 11:25:00,83.21,83.21,83.05,83.1,73026.0,65.1065,65.1065,64.9813,65.0204,73026.0
2016-06-10 11:30:00,83.11,83.13,83.06,83.06,64643.0,65.0282,65.0439,64.9891,64.9891,64643.0
2016-06-10 11:35:00,83.06,83.06,83.0,83.03,71685.0,64.9891,64.9891,64.9421,64.9656,71685.0
2016-06-10 11:40:00,83.02,83.07,83.0,83.05,85020.0,64.9578,64.9969,64.9421,64.9813,85020.0
2016-06-10 11:45:00,83.05,83.13,82.99,83.0,87686.0,64.9813,65.0439,64.9343,64.9421,87686.0
2016-06-10 11:50:00,83.0,83.08,82.96,82.98,92360.0,64.9421,65.0047,64.9108,64.9265,92360.0
2016-06-10 11:55:00,82.98,83.14,82.97,83.14,41437.0,64.9265,65.0517,64.9187,65.0517,41437.0
2016-06-10 12:00:00,83.15,83.17,83.09,83.13,59311.0,65.0595,65.0752,65.0126,65.0439,59311.0
2016-06-10 12:05:00,83.14,83.14,83.06,83.09,40773.0,65.0517,65.0517,64.9891,65.0126,40773.0
2016-06-10 12:10:00,83.08,83.11,83.04,83.06,32076.0,65.0047,65.0282,64.9734,64.9891,32076.0
2016-06-10 12:15:00,83.06,83.11,83.02,83.07,59299.0,64.9891,65.0282,64.9578,64.9969,59299.0
2016-06-10 12:20:00,83.06,83.08,83.03,83.04,38126.0,64.9891,65.0047,64.9656,64.9734,38126.0
2016-06-10 12:25:00,83.04,83.08,83.04,83.06,51038.0,64.9734,65.0047,64.9734,64.9891,51038.0
2016-06-10 12:30:00,83.06,83.06,82.89,82.95,89178.0,64.9891,64.9891,64.8561,64.903,89178.0
2016-06-10 12:35:00,82.96,83.09,82.95,83.09,44394.0,64.9108,65.0126,64.903,65.0126,44394.0
2016-06-10 12:40:00,83.09,83.14,83.08,83.13,53831.0,65.0126,65.0517,65.0047,65.0439,53831.0
2016-06-10 12:45:00,83.14,83.2,83.11,83.18,77557.0,65.0517,65.0986,65.0282,65.083,77557.0
2016-06-10 12:50:00,83.18,83.21,83.16,83.2,42163.0,65.083,65.1065,65.0673,65.0986,42163.0
2016-06-10 12:55:00,83.2,83.23,83.19,83.2,29166.0,65.0986,65.1221,65.0908,65.0986,29166.0
2016-06-10 13:00:00,83.19,83.2,83.11,83.16,44542.0,65.0908,65.0986,65.0282,65.0673,44542.0
2016-06-10 13:05:00,83.16,83.18,83.09,83.14,27744.0,65.0673,65.083,65.0126,65.0517,27744.0
2016-06-10 13:10:00,83.14,83.19,83.12,83.17,33664.0,65.0517,65.0908,65.036,65.0752,33664.0
2016-06-10 13:15:00,83.17,83.23,83.16,83.17,30603.0,65.0752,65.1221,65.0673,65.0752,30603.0
2016-06-10 13:20:00,83.17,83.22,83.14,83.2,69756.0,65.0752,65.1143,65.0517,65.0986,69756.0
2016-06-10 13:25:00,83.21,83.23,83.19,83.21,33561.0,65.1065,65.1221,65.0908,65.1065,33561.0
2016-06-10 13:30:00,83.22,83.22,83.1,83.14,42500.0,65.1143,65.1143,65.0204,65.0517,42500.0
2016-06-10 13:35:00,83.13,83.17,83.08,83.1,44184.0,65.0439,65.0752,65.0047,65.0204,44184.0
2016-06-10 13:40:00,83.1,83.12,83.07,83.07,47519.0,65.0204,65.036,64.9969,64.9969,47519.0
2016-06-10 13:45:00,83.07,83.07,82.99,83.03,69155.0,64.9969,64.9969,64.9343,64.9656,69155.0
2016-06-10 13:50:00,83.02,83.02,82.94,82.98,50189.0,64.9578,64.9578,64.8952,64.9265,50189.0
2016-06-10 13:55:00,82.97,83.07,82.97,83.05,71477.0,64.9187,64.9969,64.9187,64.9813,71477.0
2016-06-10 14:00:00,83.05,83.11,83.03,83.07,66692.0,64.9813,65.0282,64.9656,64.9969,66692.0
2016-06-10 14:05:00,83.06,83.08,83.0,83.03,33756.0,64.9891,65.0047,64.9421,64.9656,33756.0
2016-06-10 14:10:00,83.02,83.06,82.98,82.99,53951.0,64.9578,64.9891,64.9265,64.9343,53951.0
2016-06-10 14:15:00,82.99,83.04,82.99,83.0,65299.0,64.9343,64.9734,64.9343,64.9421,65299.0
2016-06-10 14:20:00,83.0,83.1,82.99,83.1,98109.0,64.9421,65.0204,64.9343,65.0204,98109.0
2016-06-10 14:25:00,83.11,83.12,83.08,83.1,66093.0,65.0282,65.036,65.0047,65.0204,66093.0
2016-06-10 14:30:00,83.11,83.11,83.03,83.06,43645.0,65.0282,65.0282,64.9656,64.9891,43645.0
2016-06-10 14:35:00,83.06,83.1,83.04,83.09,54622.0,64.9891,65.0204,64.9734,65.0126,54622.0
2016-06-10 14:40:00,83.09,83.09,83.06,83.08,31712.0,65.0126,65.0126,64.9891,65.0047,31712.0
2016-06-10 14:45:00,83.08,83.08,83.01,83.02,52019.0,65.0047,65.0047,64.95,64.9578,52019.0
2016-06-10 14:50:00,83.02,83.08,82.99,83.08,46018.0,64.9578,65.0047,64.9343,65.0047,46018.0
2016-06-10 14:55:00,83.09,83.13,83.04,83.09,46291.0,65.0126,65.0439,64.9734,65.0126,46291.0
2016-06-10 15:00:00,83.09,83.11,83.03,83.05,44489.0,65.0126,65.0282,64.9656,64.9813,44489.0
2016-06-10 15:05:00,83.06,83.06,83.01,83.02,46990.0,64.9891,64.9891,64.95,64.9578,46990.0
2016-06-10 15:10:00,83.02,83.04,82.96,83.03,85694.0,64.9578,64.9734,64.9108,64.9656,85694.0
2016-06-10 15:15:00,83.02,83.1,83.02,83.07,32930.0,64.9578,65.0204,64.9578,64.9969,32930.0
2016-06-10 15:20:00,83.08,83.09,83.05,83.07,52790.0,65.0047,65.0126,64.9813,64.9969,52790.0
2016-06-10 15:25:00,83.07,83.11,83.05,83.09,62282.0,64.9969,65.0282,64.9813,65.0126,62282.0
2016-06-10 15:30:00,83.1,83.14,83.08,83.09,77765.0,65.0204,65.0517,65.0047,65.0126,77765.0
2016-06-10 15:35:00,83.08,83.12,83.06,83.12,56988.0,65.0047,65.036,64.9891,65.036,56988.0
2016-06-10 15:40:00,83.12,83.13,83.08,83.13,71023.0,65.036,65.0439,65.0047,65.0439,71023.0
2016-06-10 15:45:00,83.13,83.34,83.12,83.34,186710.0,65.0439,65.2082,65.036,65.2082,186710.0
2016-06-10 15:50:00,83.33,83.34,83.24,83.27,104849.0,65.2003,65.2082,65.1299,65.1534,104849.0
2016-06-10 15:55:00,83.27,83.31,83.2,83.21,375135.0,65.1534,65.1847,65.0986,65.1065,375135.0
2016-06-13 09:30:00,82.96,83.4,82.96,83.35,294466.0,64.9108,65.2551,64.9108,65.216,294466.0
2016-06-13 09:35:00,83.37,83.38,83.13,83.18,73286.0,65.2316,65.2395,65.0439,65.083,73286.0
2016-06-13 09:40:00,83.17,83.26,83.08,83.19,79224.0,65.0752,65.1456,65.0047,65.0908,79224.0
2016-06-13 09:45:00,83.22,83.22,82.96,82.98,48257.0,65.1143,65.1143,64.9108,64.9265,48257.0
2016-06-13 09:50:00,82.98,83.06,82.91,82.99,84355.0,64.9265,64.9891,64.8717,64.9343,84355.0
2016-06-13 09:55:00,82.99,83.0,82.87,82.95,167666.0,64.9343,64.9421,64.8404,64.903,167666.0
2016-06-13 10:00:00,82.95,82.99,82.87,82.93,112738.0,64.903,64.9343,64.8404,64.8874,112738.0
2016-06-13 10:05:00,82.93,82.96,82.76,82.79,119370.0,64.8874,64.9108,64.7544,64.7778,119370.0
2016-06-13 10:10:00,82.79,82.88,82.76,82.85,54542.0,64.7778,64.8483,64.7544,64.8248,54542.0
2016-06-13 10:15:00,82.85,82.93,82.81,82.88,69214.0,64.8248,64.8874,64.7935,64.8483,69214.0
2016-06-13 10:20:00,82.87,82.94,82.86,82.88,47832.0,64.8404,64.8952,64.8326,64.8483,47832.0
2016-06-13 10:25:00,82.88,82.92,82.83,82.91,55180.0,64.8483,64.8795,64.8091,64.8717,55180.0
2016-06-13 10:30:00,82.9,82.99,82.89,82.95,77261.0,64.8639,64.9343,64.8561,64.903,77261.0
2016-06-13 10:35:00,82.95,82.97,82.88,82.89,34698.0,64.903,64.9187,64.8483,64.8561,34698.0
2016-06-13 10:40:00,82.88,82.9,82.83,82.84,48703.0,64.8483,64.8639,64.8091,64.817,48703.0
2016-06-13 10:45:00,82.84,82.92,82.82,82.88,97978.0,64.817,64.8795,64.8013,64.8483,97978.0
2016-06-13 10:50:00,82.89,82.99,82.88,82.95,51126.0,64.8561,64.9343,64.8483,64.903,51126.0
2016-06-13 10:55:00,82.96,83.0,82.9,82.93,78684.0,64.9108,64.9421,64.8639,64.8874,78684.0
2016-06-13 11:00:00,82.92,82.94,82.88,82.9,39491.0,64.8795,64.8952,64.8483,64.8639,39491.0
2016-06-13 11:05:00,82.9,82.92,82.85,82.89,42901.0,64.8639,64.8795,64.8248,64.8561,42901.0
2016-06-13 11:10:00,82.89,82.94,82.86,82.89,43039.0,64.8561,64.8952,64.8326,64.8561,43039.0
2016-06-13 11:15:00,82.88,82.89,82.84,82.84,51909.0,64.8483,64.8561,64.817,64.817,51909.0
2016-06-13 11:20:00,82.83,82.91,82.83,82.89,57191.0,64.8091,64.8717,64.8091,64.8561,57191.0
2016-06-13 11:25:00,82.89,82.91,82.84,82.89,146211.0,64.8561,64.8717,64.817,64.8561,146211.0
2016-06-13 11:30:00,82.88,82.92,82.75,82.76,61227.0,64.8483,64.8795,64.7465,64.7544,61227.0
2016-06-13 11:35:00,82.77,82.82,82.71,82.75,57445.0,64.7622,64.8013,64.7152,64.7465,57445.0
2016-06-13 11:40:00,82.75,82.85,82.75,82.84,72879.0,64.7465,64.8248,64.7465,64.817,72879.0
2016-06-13 11:45:00,82.84,82.9,82.83,82.87,53717.0,64.817,64.8639,64.8091,64.8404,53717.0
2016-06-13 11:50:00,82.87,82.91,82.82,82.87,34668.0,64.8404,64.8717,64.8013,64.8404,34668.0
2016-06-13 11:55:00,82.88,82.89,82.84,82.89,35364.0,64.8483,64.8561,64.817,64.8561,35364.0
2016-06-13 12:00:00,82.89,82.9,82.85,82.88,35058.0,64.8561,64.8639,64.8248,64.8483,35058.0
2016-06-13 12:05:00,82.88,82.88,82.83,82.85,86057.0,64.8483,64.8483,64.8091,64.8248,86057.0
2016-06-13 12:10:00,82.86,82.91,82.83,82.9,64465.0,64.8326,64.8717,64.8091,64.8639,64465.0
2016-06-13 12:15:00,82.91,82.97,82.91,82.94,45634.0,64.8717,64.9187,64.8717,64.8952,45634.0
2016-06-13 12:20:00,82.93,83.02,82.84,82.91,145927.0,64.8874,64.9578,64.817,64.8717,145927.0
2016-06-13 12:25:00,82.91,82.94,82.87,82.9,51332.0,64.8717,64.8952,64.8404,64.8639,51332.0
2016-06-13 12:30:00,82.91,82.92,82.84,82.87,30102.0,64.8717,64.8795,64.817,64.8404,30102.0
2016-06-13 12:35:00,82.88,82.95,82.8,82.92,147961.0,64.8483,64.903,64.7857,64.8795,147961.0
2016-06-13 12:40:00,82.91,82.98,82.91,82.94,45588.0,64.8717,64.9265,64.8717,64.8952,45588.0
2016-06-13 12:45:00,82.95,82.97,82.89,82.91,31398.0,64.903,64.9187,64.8561,64.8717,31398.0
2016-06-13 12:50:00,82.91,82.96,82.9,82.91,23784.0,64.8717,64.9108,64.8639,64.8717,23784.0
2016-06-13 12:55:00,82.91,83.0,82.91,82.94,28925.0,64.8717,64.9421,64.8717,64.8952,28925.0
2016-06-13 13:00:00,82.95,82.99,82.94,82.94,28428.0,64.903,64.9343,64.8952,64.8952,28428.0
2016-06-13 13:05:00,82.93,82.94,82.86,82.87,30154.0,64.8874,64.8952,64.8326,64.8404,30154.0
2016-06-13 13:10:00,82.87,82.89,82.83,82.85,36537.0,64.8404,64.8561,64.8091,64.8248,36537.0
2016-06-13 13:15:00,82.84,82.87,82.81,82.83,38137.0,64.817,64.8404,64.7935,64.8091,38137.0
2016-06-13 13:20:00,82.82,82.88,82.82,82.88,25456.0,64.8013,64.8483,64.8013,64.8483,25456.0
2016-06-13 13:25:00,82.88,82.92,82.85,82.9,22665.0,64.8483,64.8795,64.8248,64.8639,22665.0
2016-06-13 13:30:00,82.9,82.91,82.85,82.89,22402.0,64.8639,64.8717,64.8248,64.8561,22402.0
2016-06-13 13:35:00,82.89,82.9,82.81,82.83,34394.0,64.8561,64.8639,64.7935,64.8091,34394.0
2016-06-13 13:40:00,82.83,82.95,82.82,82.92,38400.0,64.8091,64.903,64.8013,64.8795,38400.0
2016-06-13 13:45:00,82.92,82.95,82.85,82.86,36910.0,64.8795,64.903,64.8248,64.8326,36910.0
2016-06-13 13:50:00,82.86,82.86,82.74,82.76,33644.0,64.8326,64.8326,64.7387,64.7544,33644.0
2016-06-13 13:55:00,82.76,82.81,82.71,82.8,56305.0,64.7544,64.7935,64.7152,64.7857,56305.0
2016-06-13 14:00:00,82.81,82.87,82.77,82.78,41732.0,64.7935,64.8404,64.7622,64.77,41732.0
2016-06-13 14:05:00,82.78,82.83,82.75,82.82,23188.0,64.77,64.8091,64.7465,64.8013,23188.0
2016-06-13 14:10:00,82.82,82.89,82.81,82.86,32412.0,64.8013,64.8561,64.7935,64.8326,32412.0
2016-06-13 14:15:00,82.85,82.86,82.79,82.79,26451.0,64.8248,64.8326,64.7778,64.7778,26451.0
2016-06-13 14:20:00,82.79,82.82,82.73,82.8,53997.0,64.7778,64.8013,64.7309,64.7857,53997.0
2016-06-13 14:25:00,82.79,82.83,82.76,82.81,36947.0,64.7778,64.8091,64.7544,64.7935,36947.0
2016-06-13 14:30:00,82.8,82.9,82.77,82.88,71360.0,64.7857,64.8639,64.7622,64.8483,71360.0
2016-06-13 14:35:00,82.88,82.89,82.84,82.88,55214.0,64.8483,64.8561,64.817,64.8483,55214.0
2016-06-13 14:40:00,82.88,82.93,82.88,82.9,49617.0,64.8483,64.8874,64.8483,64.8639,49617.0
2016-06-13 14:45:00,82.9,82.9,82.8,82.81,35454.0,64.8639,64.8639,64.7857,64.7935,35454.0
2016-06-13 14:50:00,82.81,82.83,82.73,82.83,37850.0,64.7935,64.8091,64.7309,64.8091,37850.0
2016-06-13 14:55:00,82.83,82.84,82.78,82.78,37603.0,64.8091,64.817,64.77,64.77,37603.0
2016-06-13 15:00:00,82.78,82.81,82.74,82.79,55160.0,64.77,64.7935,64.7387,64.7778,55160.0
2016-06-13 15:05:00,82.78,82.79,82.7,82.71,43682.0,64.77,64.7778,64.7074,64.7152,43682.0
2016-06-13 15:10:00,82.72,82.75,82.65,82.7,44579.0,64.7231,64.7465,64.6683,64.7074,44579.0
2016-06-13 15:15:00,82.7,82.76,82.69,82.75,44133.0,64.7074,64.7544,64.6996,64.7465,44133.0
2016-06-13 15:20:00,82.74,82.75,82.7,82.7,43611.0,64.7387,64.7465,64.7074,64.7074,43611.0
2016-06-13 15:25:00,82.71,82.75,82.66,82.73,53842.0,64.7152,64.7465,64.6761,64.7309,53842.0
2016-06-13 15:30:00,82.73,82.76,82.69,82.69,71660.0,64.7309,64.7544,64.6996,64.6996,71660.0
2016-06-13 15:35:00,82.69,82.71,82.62,82.67,71657.0,64.6996,64.7152,64.6448,64.6839,71657.0
2016-06-13 15:40:00,82.66,82.68,82.6,82.6,63480.0,64.6761,64.6918,64.6292,64.6292,63480.0
2016-06-13 15:45:00,82.6,82.68,82.59,82.67,90074.0,64.6292,64.6918,64.6213,64.6839,90074.0
2016-06-13 15:50:00,82.67,82.68,82.57,82.6,142213.0,64.6839,64.6918,64.6057,64.6292,142213.0
2016-06-13 15:55:00,82.61,82.61,82.53,82.57,275189.0,64.637,64.637,64.5744,64.6057,275189.0
2016-06-14 09:30:00,82.55,82.69,82.43,82.48,205749.0,64.59,64.6996,64.4962,64.5353,205749.0
2016-06-14 09:35:00,82.48,82.52,82.27,82.52,85961.0,64.5353,64.5666,64.371,64.5666,85961.0
2016-06-14 09:40:00,82.51,82.8,82.51,82.75,92750.0,64.5588,64.7857,64.5588,64.7465,92750.0
2016-06-14 09:45:00,82.73,82.74,82.53,82.53,60078.0,64.7309,64.7387,64.5744,64.5744,60078.0
2016-06-14 09:50:00,82.55,82.62,82.46,82.47,80349.0,64.59,64.6448,64.5196,64.5275,80349.0
2016-06-14 09:55:00,82.48,82.59,82.46,82.57,73375.0,64.5353,64.6213,64.5196,64.6057,73375.0
2016-06-14 10:00:00,82.57,82.69,82.54,82.58,67496.0,64.6057,64.6996,64.5822,64.6135,67496.0
2016-06-14 10:05:00,82.57,82.59,82.44,82.45,84624.0,64.6057,64.6213,64.504,64.5118,84624.0
2016-06-14 10:10:00,82.46,82.58,82.43,82.44,66719.0,64.5196,64.6135,64.4962,64.504,66719.0
2016-06-14 10:15:00,82.45,82.53,82.41,82.52,67408.0,64.5118,64.5744,64.4805,64.5666,67408.0
2016-06-14 10:20:00,82.53,82.56,82.44,82.46,63053.0,64.5744,64.5979,64.504,64.5196,63053.0
2016-06-14 10:25:00,82.46,82.58,82.42,82.56,41029.0,64.5196,64.6135,64.4883,64.5979,41029.0
2016-06-14 10:30:00,82.56,82.68,82.56,82.64,59223.0,64.5979,64.6918,64.5979,64.6605,59223.0
2016-06-14 10:35:00,82.63,82.67,82.55,82.65,59094.0,64.6526,64.6839,64.59,64.6683,59094.0
2016-06-14 10:40:00,82.64,82.79,82.63,82.74,48225.0,64.6605,64.7778,64.6526,64.7387,48225.0
2016-06-14 10:45:00,82.74,82.74,82.6,82.7,54530.0,64.7387,64.7387,64.6292,64.7074,54530.0
2016-06-14 10:50:00,82.71,82.72,82.55,82.57,54042.0,64.7152,64.7231,64.59,64.6057,54042.0
2016-06-14 10:55:00,82.57,82.58,82.51,82.52,66642.0,64.6057,64.6135,64.5588,64.5666,66642.0
2016-06-14 11:00:00,82.52,82.61,82.47,82.61,96309.0,64.5666,64.637,64.5275,64.637,96309.0
2016-06-14 11:05:00,82.61,82.75,82.59,82.73,51309.0,64.637,64.7465,64.6213,64.7309,51309.0
2016-06-14 11:10:00,82.74,82.76,82.6,82.64,58549.0,64.7387,64.7544,64.6292,64.6605,58549.0
2016-06-14 11:15:00,82.65,82.65,82.56,82.61,36520.0,64.6683,64.6683,64.5979,64.637,36520.0
2016-06-14 11:20:00,82.6,82.71,82.59,82.7,46762.0,64.6292,64.7152,64.6213,64.7074,46762.0
2016-06-14 11:25:00,82.7,82.72,82.62,82.68,73819.0,64.7074,64.7231,64.6448,64.6918,73819.0
2016-06-14 11:30:00,82.68,82.74,82.63,82.69,87318.0,64.6918,64.7387,64.6526,64.6996,87318.0
2016-06-14 11:35:00,82.69,82.78,82.67,82.78,71625.0,64.6996,64.77,64.6839,64.77,71625.0
2016-06-14 11:40:00,82.78,82.83,82.75,82.77,71028.0,64.77,64.8091,64.7465,64.7622,71028.0
2016-06-14 11:45:00,82.77,82.84,82.74,82.78,36907.0,64.7622,64.817,64.7387,64.77,36907.0
2016-06-14 11:50:00,82.77,82.89,82.76,82.87,65530.0,64.7622,64.8561,64.7544,64.8404,65530.0
2016-06-14 11:55:00,82.87,82.87,82.79,82.79,37543.0,64.8404,64.8404,64.7778,64.7778,37543.0
2016-06-14 12:00:00,82.8,82.88,82.76,82.86,40946.0,64.7857,64.8483,64.7544,64.8326,40946.0
2016-06-14 12:05:00,82.86,82.87,82.79,82.85,45646.0,64.8326,64.8404,64.7778,64.8248,45646.0
2016-06-14 12:10:00,82.85,82.94,82.85,82.94,64532.0,64.8248,64.8952,64.8248,64.8952,64532.0
2016-06-14 12:15:00,82.94,82.97,82.91,82.94,48032.0,64.8952,64.9187,64.8717,64.8952,48032.0
2016-06-14 12:20:00,82.94,82.98,82.92,82.96,57671.0,64.8952,64.9265,64.8795,64.9108,57671.0
2016-06-14 12:25:00,82.96,83.05,82.96,83.02,75659.0,64.9108,64.9813,64.9108,64.9578,75659.0
2016-06-14 12:30:00,83.03,83.03,82.94,82.96,33941.0,64.9656,64.9656,64.8952,64.9108,33941.0
2016-06-14 12:35:00,82.95,82.96,82.92,82.95,58318.0,64.903,64.9108,64.8795,64.903,58318.0
2016-06-14 12:40:00,82.96,82.98,82.9,82.93,64016.0,64.9108,64.9265,64.8639,64.8874,64016.0
2016-06-14 12:45:00,82.93,82.98,82.89,82.97,39942.0,64.8874,64.9265,64.8561,64.9187,39942.0
2016-06-14 12:50:00,82.97,82.97,82.94,82.97,21636.0,64.9187,64.9187,64.8952,64.9187,21636.0
2016-06-14 12:55:00,82.96,82.99,82.94,82.96,35186.0,64.9108,64.9343,64.8952,64.9108,35186.0
2016-06-14 13:00:00,82.95,82.97,82.92,82.96,45350.0,64.903,64.9187,64.8795,64.9108,45350.0
2016-06-14 13:05:00,82.97,82.99,82.94,82.94,26814.0,64.9187,64.9343,64.8952,64.8952,26814.0
2016-06-14 13:10:00,82.95,82.95,82.89,82.93,39578.0,64.903,64.903,64.8561,64.8874,39578.0
2016-06-14 13:15:00,82.93,82.98,82.9,82.95,55012.0,64.8874,64.9265,64.8639,64.903,55012.0
2016-06-14 13:20:00,82.94,83.01,82.91,83.0,39030.0,64.8952,64.95,64.8717,64.9421,39030.0
2016-06-14 13:25:00,82.99,83.0,82.94,82.94,44186.0,64.9343,64.9421,64.8952,64.8952,44186.0
2016-06-14 13:30:00,82.94,82.97,82.88,82.92,92656.0,64.8952,64.9187,64.8483,64.8795,92656.0
2016-06-14 13:35:00,82.93,82.93,82.88,82.89,47318.0,64.8874,64.8874,64.8483,64.8561,47318.0
2016-06-14 13:40:00,82.89,82.89,82.84,82.85,70415.0,64.8561,64.8561,64.817,64.8248,70415.0
2016-06-14 13:45:00,82.86,82.9,82.83,82.84,62426.0,64.8326,64.8639,64.8091,64.817,62426.0
2016-06-14 13:50:00,82.83,82.86,82.82,82.86,31913.0,64.8091,64.8326,64.8013,64.8326,31913.0
2016-06-14 13:55:00,82.86,82.9,82.84,82.85,55182.0,64.8326,64.8639,64.817,64.8248,55182.0
2016-06-14 14:00:00,82.85,82.91,82.85,82.9,40891.0,64.8248,64.8717,64.8248,64.8639,40891.0
2016-06-14 14:05:00,82.9,82.99,82.89,82.97,43319.0,64.8639,64.9343,64.8561,64.9187,43319.0
2016-06-14 14:10:00,82.97,83.0,82.89,82.98,88228.0,64.9187,64.9421,64.8561,64.9265,88228.0
2016-06-14 14:15:00,82.97,83.05,82.96,83.02,41158.0,64.9187,64.9813,64.9108,64.9578,41158.0
2016-06-14 14:20:00,83.02,83.09,83.01,83.09,54315.0,64.9578,65.0126,64.95,65.0126,54315.0
2016-06-14 14:25:00,83.08,83.17,83.04,83.17,57418.0,65.0047,65.0752,64.9734,65.0752,57418.0
2016-06-14 14:30:00,83.16,83.16,83.06,83.07,56643.0,65.0673,65.0673,64.9891,64.9969,56643.0
2016-06-14 14:35:00,83.06,83.09,83.0,83.09,78308.0,64.9891,65.0126,64.9421,65.0126,78308.0
2016-06-14 14:40:00,83.09,83.13,83.06,83.1,51421.0,65.0126,65.0439,64.9891,65.0204,51421.0
2016-06-14 14:45:00,83.11,83.13,83.04,83.07,87927.0,65.0282,65.0439,64.9734,64.9969,87927.0
2016-06-14 14:50:00,83.07,83.09,83.01,83.05,34743.0,64.9969,65.0126,64.95,64.9813,34743.0
2016-06-14 14:55:00,83.05,83.05,82.98,83.03,33865.0,64.9813,64.9813,64.9265,64.9656,33865.0
2016-06-14 15:00:00,83.03,83.03,82.88,82.99,85335.0,64.9656,64.9656,64.8483,64.9343,85335.0
2016-06-14 15:05:00,82.99,83.05,82.96,82.98,96827.0,64.9343,64.9813,64.9108,64.9265,96827.0
2016-06-14 15:10:00,82.98,83.05,82.95,83.04,36323.0,64.9265,64.9813,64.903,64.9734,36323.0
2016-06-14 15:15:00,83.04,83.17,83.04,83.11,136975.0,64.9734,65.0752,64.9734,65.0282,136975.0
2016-06-14 15:20:00,83.12,83.19,83.11,83.13,51095.0,65.036,65.0908,65.0282,65.0439,51095.0
2016-06-14 15:25:00,83.12,83.29,83.11,83.28,101251.0,65.036,65.1691,65.0282,65.1612,101251.0
2016-06-14 15:30:00,83.28,83.32,83.23,83.31,144545.0,65.1612,65.1925,65.1221,65.1847,144545.0
2016-06-14 15:35:00,83.3,83.31,83.21,83.27,163353.0,65.1769,65.1847,65.1065,65.1534,163353.0
2016-06-14 15:40:00,83.28,83.35,83.23,83.3,144108.0,65.1612,65.216,65.1221,65.1769,144108.0
2016-06-14 15:45:00,83.29,83.3,83.22,83.25,261960.0,65.1691,65.1769,65.1143,65.1378,261960.0
2016-06-14 15:50:00,83.25,83.28,83.19,83.28,234694.0,65.1378,65.1612,65.0908,65.1612,234694.0
2016-06-14 15:55:00,83.28,83.37,83.24,83.36,341765.0,65.1612,65.2316,65.1299,65.2238,341765.0
2016-06-15 09:30:00,83.4,83.4,83.02,83.27,329936.0,65.2551,65.2551,64.9578,65.1534,329936.0
2016-06-15 09:35:00,83.26,83.4,83.15,83.34,139369.0,65.1456,65.2551,65.0595,65.2082,139369.0
2016-06-15 09:40:00,83.35,83.49,83.29,83.46,187122.0,65.216,65.3255,65.1691,65.3021,187122.0
2016-06-15 09:45:00,83.46,83.5,83.42,83.43,309096.0,65.3021,65.3334,65.2708,65.2786,309096.0
2016-06-15 09:50:00,83.44,83.44,83.25,83.29,74318.0,65.2864,65.2864,65.1378,65.1691,74318.0
2016-06-15 09:55:00,83.3,83.39,83.27,83.39,63776.0,65.1769,65.2473,65.1534,65.2473,63776.0
2016-06-15 10:00:00,83.39,83.4,83.23,83.25,48434.0,65.2473,65.2551,65.1221,65.1378,48434.0
2016-06-15 10:05:00,83.25,83.29,83.2,83.27,64424.0,65.1378,65.1691,65.0986,65.1534,64424.0
2016-06-15 10:10:00,83.28,83.32,83.26,83.29,41107.0,65.1612,65.1925,65.1456,65.1691,41107.0
2016-06-15 10:15:00,83.29,83.29,83.21,83.25,30849.0,65.1691,65.1691,65.1065,65.1378,30849.0
2016-06-15 10:20:00,83.26,83.26,83.18,83.18,44068.0,65.1456,65.1456,65.083,65.083,44068.0
2016-06-15 10:25:00,83.17,83.22,83.12,83.19,64477.0,65.0752,65.1143,65.036,65.0908,64477.0
2016-06-15 10:30:00,83.2,83.22,83.04,83.09,103733.0,65.0986,65.1143,64.9734,65.0126,103733.0
2016-06-15 10:35:00,83.09,83.11,83.05,83.08,43329.0,65.0126,65.0282,64.9813,65.0047,43329.0
2016-06-15 10:40:00,83.07,83.08,83.0,83.07,78558.0,64.9969,65.0047,64.9421,64.9969,78558.0
2016-06-15 10:45:00,83.06,83.09,83.03,83.05,67405.0,64.9891,65.0126,64.9656,64.9813,67405.0
2016-06-15 10:50:00,83.06,83.12,83.05,83.06,81536.0,64.9891,65.036,64.9813,64.9891,81536.0
2016-06-15 10:55:00,83.05,83.06,82.92,82.92,93590.0,64.9813,64.9891,64.8795,64.8795,93590.0
2016-06-15 11:00:00,82.92,82.98,82.9,82.93,78522.0,64.8795,64.9265,64.8639,64.8874,78522.0
2016-06-15 11:05:00,82.93,82.97,82.9,82.92,70643.0,64.8874,64.9187,64.8639,64.8795,70643.0
2016-06-15 11:10:00,82.92,83.0,82.92,82.96,40262.0,64.8795,64.9421,64.8795,64.9108,40262.0
2016-06-15 11:15:00,82.96,82.98,82.91,82.92,49327.0,64.9108,64.9265,64.8717,64.8795,49327.0
2016-06-15 11:20:00,82.92,82.99,82.92,82.98,39784.0,64.8795,64.9343,64.8795,64.9265,39784.0
2016-06-15 11:25:00,82.99,83.04,82.98,83.0,66802.0,64.9343,64.9734,64.9265,64.9421,66802.0
2016-06-15 11:30:00,82.99,83.07,82.95,83.05,66860.0,64.9343,64.9969,64.903,64.9813,66860.0
2016-06-15 11:35:00,83.04,83.07,83.03,83.05,39713.0,64.9734,64.9969,64.9656,64.9813,39713.0
2016-06-15 11:40:00,83.06,83.1,83.04,83.06,35396.0,64.9891,65.0204,64.9734,64.9891,35396.0
2016-06-15 11:45:00,83.06,83.07,83.02,83.04,36508.0,64.9891,64.9969,64.9578,64.9734,36508.0
2016-06-15 11:50:00,83.04,83.06,82.94,82.97,47599.0,64.9734,64.9891,64.8952,64.9187,47599.0
2016-06-15 11:55:00,82.97,82.97,82.93,82.94,35347.0,64.9187,64.9187,64.8874,64.8952,35347.0
2016-06-15 12:00:00,82.94,82.99,82.9,82.92,90666.0,64.8952,64.9343,64.8639,64.8795,90666.0
2016-06-15 12:05:00,82.92,82.93,82.86,82.88,28853.0,64.8795,64.8874,64.8326,64.8483,28853.0
2016-06-15 12:10:00,82.87,82.88,82.81,82.86,34984.0,64.8404,64.8483,64.7935,64.8326,34984.0
2016-06-15 12:15:00,82.86,82.91,82.84,82.91,42127.0,64.8326,64.8717,64.817,64.8717,42127.0
2016-06-15 12:20:00,82.92,82.93,82.9,82.91,21358.0,64.8795,64.8874,64.8639,64.8717,21358.0
2016-06-15 12:25:00,82.91,82.96,82.9,82.93,25581.0,64.8717,64.9108,64.8639,64.8874,25581.0
2016-06-15 12:30:00,82.93,82.97,82.9,82.95,37604.0,64.8874,64.9187,64.8639,64.903,37604.0
2016-06-15 12:35:00,82.95,82.98,82.93,82.96,25089.0,64.903,64.9265,64.8874,64.9108,25089.0
2016-06-15 12:40:00,82.96,83.01,82.95,83.0,50834.0,64.9108,64.95,64.903,64.9421,50834.0
2016-06-15 12:45:00,82.99,83.0,82.95,82.97,28617.0,64.9343,64.9421,64.903,64.9187,28617.0
2016-06-15 12:50:00,82.97,82.99,82.96,82.99,27476.0,64.9187,64.9343,64.9108,64.9343,27476.0
2016-06-15 12:55:00,82.99,83.02,82.97,82.98,41503.0,64.9343,64.9578,64.9187,64.9265,41503.0
2016-06-15 13:00:00,82.98,83.02,82.98,83.02,21479.0,64.9265,64.9578,64.9265,64.9578,21479.0
2016-06-15 13:05:00,83.02,83.03,82.97,82.98,30803.0,64.9578,64.9656,64.9187,64.9265,30803.0
2016-06-15 13:10:00,82.99,82.99,82.92,82.93,35102.0,64.9343,64.9343,64.8795,64.8874,35102.0
2016-06-15 13:15:00,82.92,83.0,82.92,83.0,33256.0,64.8795,64.9421,64.8795,64.9421,33256.0
2016-06-15 13:20:00,82.99,83.01,82.96,82.99,33336.0,64.9343,64.95,64.9108,64.9343,33336.0
2016-06-15 13:25:00,82.99,83.04,82.96,83.03,30753.0,64.9343,64.9734,64.9108,64.9656,30753.0
2016-06-15 13:30:00,83.04,83.05,83.03,83.03,31373.0,64.9734,64.9813,64.9656,64.9656,31373.0
2016-06-15 13:35:00,83.02,83.03,82.99,83.02,19833.0,64.9578,64.9656,64.9343,64.9578,19833.0
2016-06-15 13:40:00,83.03,83.11,83.02,83.11,29456.0,64.9656,65.0282,64.9578,65.0282,29456.0
2016-06-15 13:45:00,83.1,83.16,83.07,83.15,36739.0,65.0204,65.0673,64.9969,65.0595,36739.0
2016-06-15 13:50:00,83.16,83.19,83.16,83.17,30765.0,65.0673,65.0908,65.0673,65.0752,30765.0
2016-06-15 13:55:00,83.18,83.27,83.18,83.2,50514.0,65.083,65.1534,65.083,65.0986,50514.0
2016-06-15 14:00:00,83.2,83.43,83.19,83.35,91565.0,65.0986,65.2786,65.0908,65.216,91565.0
2016-06-15 14:05:00,83.36,83.43,83.25,83.3,82887.0,65.2238,65.2786,65.1378,65.1769,82887.0
2016-06-15 14:10:00,83.3,83.38,83.27,83.36,79967.0,65.1769,65.2395,65.1534,65.2238,79967.0
2016-06-15 14:15:00,83.36,83.42,83.34,83.37,47976.0,65.2238,65.2708,65.2082,65.2316,47976.0
2016-06-15 14:20:00,83.38,83.41,83.31,83.4,55202.0,65.2395,65.2629,65.1847,65.2551,55202.0
2016-06-15 14:25:00,83.41,83.42,83.34,83.34,68738.0,65.2629,65.2708,65.2082,65.2082,68738.0
2016-06-15 14:30:00,83.35,83.38,83.26,83.35,131382.0,65.216,65.2395,65.1456,65.216,131382.0
2016-06-15 14:35:00,83.34,83.39,83.3,83.32,49684.0,65.2082,65.2473,65.1769,65.1925,49684.0
2016-06-15 14:40:00,83.33,83.4,83.31,83.38,39974.0,65.2003,65.2551,65.1847,65.2395,39974.0
2016-06-15 14:45:00,83.38,83.41,83.31,83.36,66960.0,65.2395,65.2629,65.1847,65.2238,66960.0
2016-06-15 14:50:00,83.37,83.38,83.3,83.33,45367.0,65.2316,65.2395,65.1769,65.2003,45367.0
2016-06-15 14:55:00,83.33,83.43,83.32,83.41,81460.0,65.2003,65.2786,65.1925,65.2629,81460.0
2016-06-15 15:00:00,83.41,83.41,83.32,83.36,98631.0,65.2629,65.2629,65.1925,65.2238,98631.0
2016-06-15 15:05:00,83.36,83.42,83.36,83.4,60655.0,65.2238,65.2708,65.2238,65.2551,60655.0
2016-06-15 15:10:00,83.4,83.43,83.36,83.41,55380.0,65.2551,65.2786,65.2238,65.2629,55380.0
2016-06-15 15:15:00,83.4,83.41,83.32,83.39,47290.0,65.2551,65.2629,65.1925,65.2473,47290.0
2016-06-15 15:20:00,83.39,83.43,83.35,83.4,103115.0,65.2473,65.2786,65.216,65.2551,103115.0
2016-06-15 15:25:00,83.4,83.4,83.35,83.39,37454.0,65.2551,65.2551,65.216,65.2473,37454.0
2016-06-15 15:30:00,83.39,83.42,83.31,83.33,69061.0,65.2473,65.2708,65.1847,65.2003,69061.0
2016-06-15 15:35:00,83.32,83.35,83.14,83.17,103252.0,65.1925,65.216,65.0517,65.0752,103252.0
2016-06-15 15:40:00,83.17,83.2,83.02,83.04,119263.0,65.0752,65.0986,64.9578,64.9734,119263.0
2016-06-15 15:45:00,83.03,83.04,82.9,83.02,113849.0,64.9656,64.9734,64.8639,64.9578,113849.0
2016-06-15 15:50:00,83.01,83.01,82.91,82.94,200482.0,64.95,64.95,64.8717,64.8952,200482.0
2016-06-15 15:55:00,82.94,83.02,82.88,82.97,373751.0,64.8952,64.9578,64.8483,64.9187,373751.0
2016-06-16 09:30:00,82.67,83.1,82.67,83.04,240108.0,64.6839,65.0204,64.6839,64.9734,240108.0
2016-06-16 09:35:00,83.05,83.14,82.98,83.05,107835.0,64.9813,65.0517,64.9265,64.9813,107835.0
2016-06-16 09:40:00,83.05,83.08,82.94,82.98,80522.0,64.9813,65.0047,64.8952,64.9265,80522.0
2016-06-16 09:45:00,82.97,82.99,82.73,82.78,86473.0,64.9187,64.9343,64.7309,64.77,86473.0
2016-06-16 09:50:00,82.79,82.8,82.68,82.8,60952.0,64.7778,64.7857,64.6918,64.7857,60952.0
2016-06-16 09:55:00,82.81,82.9,82.8,82.87,53934.0,64.7935,64.8639,64.7857,64.8404,53934.0
2016-06-16 10:00:00,82.87,82.87,82.75,82.75,65831.0,64.8404,64.8404,64.7465,64.7465,65831.0
2016-06-16 10:05:00,82.75,82.82,82.71,82.78,82793.0,64.7465,64.8013,64.7152,64.77,82793.0
2016-06-16 10:10:00,82.78,82.81,82.69,82.72,74972.0,64.77,64.7935,64.6996,64.7231,74972.0
2016-06-16 10:15:00,82.72,82.79,82.66,82.7,41359.0,64.7231,64.7778,64.6761,64.7074,41359.0
2016-06-16 10:20:00,82.7,82.8,82.7,82.76,38168.0,64.7074,64.7857,64.7074,64.7544,38168.0
2016-06-16 10:25:00,82.76,82.88,82.76,82.84,48982.0,64.7544,64.8483,64.7544,64.817,48982.0
2016-06-16 10:30:00,82.84,82.9,82.78,82.81,75747.0,64.817,64.8639,64.77,64.7935,75747.0
2016-06-16 10:35:00,82.8,82.93,82.76,82.83,48392.0,64.7857,64.8874,64.7544,64.8091,48392.0
2016-06-16 10:40:00,82.83,82.99,82.83,82.96,65986.0,64.8091,64.9343,64.8091,64.9108,65986.0
2016-06-16 10:45:00,82.96,82.97,82.84,82.84,70470.0,64.9108,64.9187,64.817,64.817,70470.0
2016-06-16 10:50:00,82.85,82.87,82.75,82.81,47887.0,64.8248,64.8404,64.7465,64.7935,47887.0
2016-06-16 10:55:00,82.82,82.89,82.81,82.82,34725.0,64.8013,64.8561,64.7935,64.8013,34725.0
2016-06-16 11:00:00,82.82,82.95,82.79,82.92,44854.0,64.8013,64.903,64.7778,64.8795,44854.0
2016-06-16 11:05:00,82.92,82.97,82.89,82.94,45918.0,64.8795,64.9187,64.8561,64.8952,45918.0
2016-06-16 11:10:00,82.94,82.95,82.9,82.95,56516.0,64.8952,64.903,64.8639,64.903,56516.0
2016-06-16 11:15:00,82.94,82.95,82.82,82.85,85563.0,64.8952,64.903,64.8013,64.8248,85563.0
2016-06-16 11:20:00,82.86,82.94,82.84,82.94,29270.0,64.8326,64.8952,64.817,64.8952,29270.0
2016-06-16 11:25:00,82.93,83.08,82.93,83.07,67359.0,64.8874,65.0047,64.8874,64.9969,67359.0
2016-06-16 11:30:00,83.06,83.09,82.95,82.95,79243.0,64.9891,65.0126,64.903,64.903,79243.0
2016-06-16 11:35:00,82.95,82.98,82.92,82.98,38623.0,64.903,64.9265,64.8795,64.9265,38623.0
2016-06-16 11:40:00,82.97,83.0,82.9,82.98,74144.0,64.9187,64.9421,64.8639,64.9265,74144.0
2016-06-16 11:45:00,82.98,83.0,82.94,83.0,25751.0,64.9265,64.9421,64.8952,64.9421,25751.0
2016-06-16 11:50:00,82.99,83.03,82.99,83.03,34334.0,64.9343,64.9656,64.9343,64.9656,34334.0
2016-06-16 11:55:00,83.03,83.05,82.94,82.95,39114.0,64.9656,64.9813,64.8952,64.903,39114.0
2016-06-16 12:00:00,82.96,83.01,82.91,82.98,36361.0,64.9108,64.95,64.8717,64.9265,36361.0
2016-06-16 12:05:00,82.98,83.0,82.95,82.99,38714.0,64.9265,64.9421,64.903,64.9343,38714.0
2016-06-16 12:10:00,82.99,83.03,82.95,83.01,41034.0,64.9343,64.9656,64.903,64.95,41034.0
2016-06-16 12:15:00,83.0,83.16,83.0,83.14,85362.0,64.9421,65.0673,64.9421,65.0517,85362.0
2016-06-16 12:20:00,83.14,83.3,83.09,83.3,59356.0,65.0517,65.1769,65.0126,65.1769,59356.0
2016-06-16 12:25:00,83.29,83.3,83.24,83.25,45645.0,65.1691,65.1769,65.1299,65.1378,45645.0
2016-06-16 12:30:00,83.25,83.27,83.21,83.27,43513.0,65.1378,65.1534,65.1065,65.1534,43513.0
2016-06-16 12:35:00,83.26,83.3,83.21,83.28,36732.0,65.1456,65.1769,65.1065,65.1612,36732.0
2016-06-16 12:40:00,83.29,83.4,83.25,83.38,55867.0,65.1691,65.2551,65.1378,65.2395,55867.0
2016-06-16 12:45:00,83.38,83.39,83.31,83.34,32080.0,65.2395,65.2473,65.1847,65.2082,32080.0
2016-06-16 12:50:00,83.33,83.33,83.2,83.21,49099.0,65.2003,65.2003,65.0986,65.1065,49099.0
2016-06-16 12:55:00,83.21,83.25,83.21,83.25,25958.0,65.1065,65.1378,65.1065,65.1378,25958.0
2016-06-16 13:00:00,83.25,83.31,83.21,83.23,57232.0,65.1378,65.1847,65.1065,65.1221,57232.0
2016-06-16 13:05:00,83.24,83.25,83.16,83.22,33603.0,65.1299,65.1378,65.0673,65.1143,33603.0
2016-06-16 13:10:00,83.23,83.32,83.19,83.27,70428.0,65.1221,65.1925,65.0908,65.1534,70428.0
2016-06-16 13:15:00,83.26,83.28,83.21,83.28,34050.0,65.1456,65.1612,65.1065,65.1612,34050.0
2016-06-16 13:20:00,83.27,83.31,83.22,83.28,70906.0,65.1534,65.1847,65.1143,65.1612,70906.0
2016-06-16 13:25:00,83.28,83.35,83.25,83.27,41781.0,65.1612,65.216,65.1378,65.1534,41781.0
2016-06-16 13:30:00,83.27,83.31,83.18,83.2,47287.0,65.1534,65.1847,65.083,65.0986,47287.0
2016-06-16 13:35:00,83.2,83.3,83.19,83.28,96503.0,65.0986,65.1769,65.0908,65.1612,96503.0
2016-06-16 13:40:00,83.29,83.33,83.25,83.29,26962.0,65.1691,65.2003,65.1378,65.1691,26962.0
2016-06-16 13:45:00,83.3,83.31,83.22,83.3,50852.0,65.1769,65.1847,65.1143,65.1769,50852.0
2016-06-16 13:50:00,83.3,83.3,83.23,83.29,25643.0,65.1769,65.1769,65.1221,65.1691,25643.0
2016-06-16 13:55:00,83.29,83.31,83.21,83.26,29939.0,65.1691,65.1847,65.1065,65.1456,29939.0
2016-06-16 14:00:00,83.27,83.37,83.25,83.37,54418.0,65.1534,65.2316,65.1378,65.2316,54418.0
2016-06-16 14:05:00,83.37,83.38,83.28,83.36,60561.0,65.2316,65.2395,65.1612,65.2238,60561.0
2016-06-16 14:10:00,83.35,83.47,83.34,83.47,75212.0,65.216,65.3099,65.2082,65.3099,75212.0
2016-06-16 14:15:00,83.45,83.5,83.44,83.46,62020.0,65.2942,65.3334,65.2864,65.3021,62020.0
2016-06-16 14:20:00,83.47,83.5,83.42,83.48,40764.0,65.3099,65.3334,65.2708,65.3177,40764.0
2016-06-16 14:25:00,83.48,83.5,83.44,83.49,53237.0,65.3177,65.3334,65.2864,65.3255,53237.0
2016-06-16 14:30:00,83.49,83.5,83.45,83.46,69259.0,65.3255,65.3334,65.2942,65.3021,69259.0
2016-06-16 14:35:00,83.46,83.5,83.42,83.42,32579.0,65.3021,65.3334,65.2708,65.2708,32579.0
2016-06-16 14:40:00,83.42,83.49,83.42,83.48,30405.0,65.2708,65.3255,65.2708,65.3177,30405.0
2016-06-16 14:45:00,83.48,83.53,83.44,83.53,241800.0,65.3177,65.3568,65.2864,65.3568,241800.0
2016-06-16 14:50:00,83.52,83.61,83.47,83.6,73678.0,65.349,65.4194,65.3099,65.4116,73678.0
2016-06-16 14:55:00,83.59,83.61,83.5,83.51,48562.0,65.4038,65.4194,65.3334,65.3412,48562.0
2016-06-16 15:00:00,83.51,83.53,83.43,83.43,77179.0,65.3412,65.3568,65.2786,65.2786,77179.0
2016-06-16 15:05:00,83.44,83.44,83.39,83.4,68005.0,65.2864,65.2864,65.2473,65.2551,68005.0
2016-06-16 15:10:00,83.41,83.43,83.39,83.42,85550.0,65.2629,65.2786,65.2473,65.2708,85550.0
2016-06-16 15:15:00,83.42,83.48,83.38,83.43,77064.0,65.2708,65.3177,65.2395,65.2786,77064.0
2016-06-16 15:20:00,83.43,83.46,83.38,83.45,53112.0,65.2786,65.3021,65.2395,65.2942,53112.0
2016-06-16 15:25:00,83.45,83.45,83.4,83.4,85488.0,65.2942,65.2942,65.2551,65.2551,85488.0
2016-06-16 15:30:00,83.4,83.43,83.36,83.36,98594.0,65.2551,65.2786,65.2238,65.2238,98594.0
2016-06-16 15:35:00,83.37,83.38,83.28,83.34,200405.0,65.2316,65.2395,65.1612,65.2082,200405.0
2016-06-16 15:40:00,83.34,83.4,83.3,83.4,122274.0,65.2082,65.2551,65.1769,65.2551,122274.0
2016-06-16 15:45:00,83.39,83.4,83.32,83.4,120144.0,65.2473,65.2551,65.1925,65.2551,120144.0
2016-06-16 15:50:00,83.4,83.41,83.34,83.36,132574.0,65.2551,65.2629,65.2082,65.2238,132574.0
2016-06-16 15:55:00,83.37,83.42,83.34,83.39,424362.0,65.2316,65.2708,65.2082,65.2473,424362.0
2016-06-17 09:30:00,83.31,83.44,83.2,83.36,2513200.0,65.1847,65.2864,65.0986,65.2238,2513200.0
2016-06-17 09:35:00,83.35,83.36,83.11,83.29,150699.0,65.216,65.2238,65.0282,65.1691,150699.0
2016-06-17 09:40:00,83.31,83.31,82.78,82.83,171865.0,65.1847,65.1847,64.77,64.8091,171865.0
2016-06-17 09:45:00,82.83,82.84,82.63,82.75,123848.0,64.8091,64.817,64.6526,64.7465,123848.0
2016-06-17 09:50:00,82.76,82.89,82.75,82.75,46507.0,64.7544,64.8561,64.7465,64.7465,46507.0
2016-06-17 09:55:00,82.76,82.79,82.71,82.77,56203.0,64.7544,64.7778,64.7152,64.7622,56203.0
2016-06-17 10:00:00,82.76,82.78,82.63,82.68,67156.0,64.7544,64.77,64.6526,64.6918,67156.0
2016-06-17 10:05:00,82.69,82.82,82.65,82.79,78385.0,64.6996,64.8013,64.6683,64.7778,78385.0
2016-06-17 10:10:00,82.79,82.86,82.74,82.75,62197.0,64.7778,64.8326,64.7387,64.7465,62197.0
2016-06-17 10:15:00,82.74,82.87,82.72,82.86,41489.0,64.7387,64.8404,64.7231,64.8326,41489.0
2016-06-17 10:20:00,82.86,82.91,82.82,82.83,38175.0,64.8326,64.8717,64.8013,64.8091,38175.0
2016-06-17 10:25:00,82.82,82.83,82.61,82.62,58045.0,64.8013,64.8091,64.637,64.6448,58045.0
2016-06-17 10:30:00,82.61,82.62,82.5,82.55,73571.0,64.637,64.6448,64.5509,64.59,73571.0
2016-06-17 10:35:00,82.55,82.59,82.52,82.58,70970.0,64.59,64.6213,64.5666,64.6135,70970.0
2016-06-17 10:40:00,82.59,82.59,82.48,82.48,143126.0,64.6213,64.6213,64.5353,64.5353,143126.0
2016-06-17 10:45:00,82.48,82.54,82.48,82.5,75320.0,64.5353,64.5822,64.5353,64.5509,75320.0
2016-06-17 10:50:00,82.5,82.51,82.44,82.49,102297.0,64.5509,64.5588,64.504,64.5431,102297.0
2016-06-17 10:55:00,82.48,82.5,82.43,82.49,96791.0,64.5353,64.5509,64.4962,64.5431,96791.0
2016-06-17 11:00:00,82.48,82.48,82.37,82.4,63053.0,64.5353,64.5353,64.4492,64.4727,63053.0
2016-06-17 11:05:00,82.4,82.41,82.35,82.37,90297.0,64.4727,64.4805,64.4336,64.4492,90297.0
2016-06-17 11:10:00,82.38,82.57,82.36,82.57,60333.0,64.457,64.6057,64.4414,64.6057,60333.0
2016-06-17 11:15:00,82.57,82.57,82.47,82.48,47588.0,64.6057,64.6057,64.5275,64.5353,47588.0
2016-06-17 11:20:00,82.49,82.51,82.43,82.5,41580.0,64.5431,64.5588,64.4962,64.5509,41580.0
2016-06-17 11:25:00,82.51,82.56,82.45,82.46,37740.0,64.5588,64.5979,64.5118,64.5196,37740.0
2016-06-17 11:30:00,82.45,82.6,82.45,82.59,54291.0,64.5118,64.6292,64.5118,64.6213,54291.0
2016-06-17 11:35:00,82.58,82.61,82.56,82.56,52050.0,64.6135,64.637,64.5979,64.5979,52050.0
2016-06-17 11:40:00,82.56,82.57,82.46,82.51,36673.0,64.5979,64.6057,64.5196,64.5588,36673.0
2016-06-17 11:45:00,82.51,82.55,82.48,82.55,22455.0,64.5588,64.59,64.5353,64.59,22455.0
2016-06-17 11:50:00,82.55,82.59,82.54,82.58,29750.0,64.59,64.6213,64.5822,64.6135,29750.0
2016-06-17 11:55:00,82.57,82.65,82.57,82.65,28232.0,64.6057,64.6683,64.6057,64.6683,28232.0
2016-06-17 12:00:00,82.65,82.75,82.62,82.72,87353.0,64.6683,64.7465,64.6448,64.7231,87353.0
2016-06-17 12:05:00,82.72,82.76,82.67,82.75,42096.0,64.7231,64.7544,64.6839,64.7465,42096.0
2016-06-17 12:10:00,82.76,82.81,82.74,82.81,33376.0,64.7544,64.7935,64.7387,64.7935,33376.0
2016-06-17 12:15:00,82.81,82.85,82.75,82.78,41372.0,64.7935,64.8248,64.7465,64.77,41372.0
2016-06-17 12:20:00,82.78,82.8,82.74,82.78,21365.0,64.77,64.7857,64.7387,64.77,21365.0
2016-06-17 12:25:00,82.78,82.86,82.77,82.81,46393.0,64.77,64.8326,64.7622,64.7935,46393.0
2016-06-17 12:30:00,82.82,82.83,82.75,82.75,21055.0,64.8013,64.8091,64.7465,64.7465,21055.0
2016-06-17 12:35:00,82.75,82.77,82.71,82.74,15831.0,64.7465,64.7622,64.7152,64.7387,15831.0
2016-06-17 12:40:00,82.73,82.75,82.69,82.71,21409.0,64.7309,64.7465,64.6996,64.7152,21409.0
2016-06-17 12:45:00,82.71,82.82,82.7,82.82,65256.0,64.7152,64.8013,64.7074,64.8013,65256.0
2016-06-17 12:50:00,82.82,82.88,82.82,82.87,28283.0,64.8013,64.8483,64.8013,64.8404,28283.0
2016-06-17 12:55:00,82.87,82.95,82.86,82.94,22299.0,64.8404,64.903,64.8326,64.8952,22299.0
2016-06-17 13:00:00,82.93,82.95,82.84,82.88,45195.0,64.8874,64.903,64.817,64.8483,45195.0
2016-06-17 13:05:00,82.88,82.96,82.87,82.95,44794.0,64.8483,64.9108,64.8404,64.903,44794.0
2016-06-17 13:10:00,82.94,83.0,82.93,82.99,25477.0,64.8952,64.9421,64.8874,64.9343,25477.0
2016-06-17 13:15:00,83.0,83.04,82.99,83.03,25834.0,64.9421,64.9734,64.9343,64.9656,25834.0
2016-06-17 13:20:00,83.03,83.12,83.03,83.09,50608.0,64.9656,65.036,64.9656,65.0126,50608.0
2016-06-17 13:25:00,83.09,83.11,83.05,83.05,39386.0,65.0126,65.0282,64.9813,64.9813,39386.0
2016-06-17 13:30:00,83.04,83.04,82.96,82.96,29205.0,64.9734,64.9734,64.9108,64.9108,29205.0
2016-06-17 13:35:00,82.96,82.97,82.92,82.96,29828.0,64.9108,64.9187,64.8795,64.9108,29828.0
2016-06-17 13:40:00,82.97,83.05,82.96,83.02,28846.0,64.9187,64.9813,64.9108,64.9578,28846.0
2016-06-17 13:45:00,83.01,83.07,83.01,83.06,22387.0,64.95,64.9969,64.95,64.9891,22387.0
2016-06-17 13:50:00,83.07,83.11,83.03,83.03,45183.0,64.9969,65.0282,64.9656,64.9656,45183.0
2016-06-17 13:55:00,83.03,83.08,83.02,83.06,21786.0,64.9656,65.0047,64.9578,64.9891,21786.0
2016-06-17 14:00:00,83.06,83.11,83.04,83.06,29002.0,64.9891,65.0282,64.9734,64.9891,29002.0
2016-06-17 14:05:00,83.05,83.06,83.01,83.05,54417.0,64.9813,64.9891,64.95,64.9813,54417.0
2016-06-17 14:10:00,83.06,83.17,83.05,83.15,41369.0,64.9891,65.0752,64.9813,65.0595,41369.0
2016-06-17 14:15:00,83.16,83.21,83.14,83.17,38349.0,65.0673,65.1065,65.0517,65.0752,38349.0
2016-06-17 14:20:00,83.17,83.23,83.14,83.19,47389.0,65.0752,65.1221,65.0517,65.0908,47389.0
2016-06-17 14:25:00,83.2,83.24,83.17,83.22,34365.0,65.0986,65.1299,65.0752,65.1143,34365.0
2016-06-17 14:30:00,83.21,83.29,83.2,83.28,36304.0,65.1065,65.1691,65.0986,65.1612,36304.0
2016-06-17 14:35:00,83.27,83.3,83.25,83.26,29935.0,65.1534,65.1769,65.1378,65.1456,29935.0
2016-06-17 14:40:00,83.27,83.3,83.19,83.27,38518.0,65.1534,65.1769,65.0908,65.1534,38518.0
2016-06-17 14:45:00,83.28,83.35,83.26,83.34,78886.0,65.1612,65.216,65.1456,65.2082,78886.0
2016-06-17 14:50:00,83.35,83.37,83.31,83.32,35801.0,65.216,65.2316,65.1847,65.1925,35801.0
2016-06-17 14:55:00,83.3,83.33,83.27,83.3,33511.0,65.1769,65.2003,65.1534,65.1769,33511.0
2016-06-17 15:00:00,83.3,83.31,83.29,83.29,27321.0,65.1769,65.1847,65.1691,65.1691,27321.0
2016-06-17 15:05:00,83.3,83.36,83.29,83.35,62478.0,65.1769,65.2238,65.1691,65.216,62478.0
2016-06-17 15:10:00,83.36,83.38,83.35,83.36,51482.0,65.2238,65.2395,65.216,65.2238,51482.0
2016-06-17 15:15:00,83.36,83.37,83.25,83.27,61778.0,65.2238,65.2316,65.1378,65.1534,61778.0
2016-06-17 15:20:00,83.27,83.3,83.19,83.2,61399.0,65.1534,65.1769,65.0908,65.0986,61399.0
2016-06-17 15:25:00,83.2,83.21,83.14,83.17,51749.0,65.0986,65.1065,65.0517,65.0752,51749.0
2016-06-17 15:30:00,83.17,83.17,83.08,83.1,86690.0,65.0752,65.0752,65.0047,65.0204,86690.0
2016-06-17 15:35:00,83.11,83.13,83.05,83.08,74717.0,65.0282,65.0439,64.9813,65.0047,74717.0
2016-06-17 15:40:00,83.08,83.08,82.99,83.06,99228.0,65.0047,65.0047,64.9343,64.9891,99228.0
2016-06-17 15:45:00,83.05,83.06,82.97,83.06,133719.0,64.9813,64.9891,64.9187,64.9891,133719.0
2016-06-17 15:50:00,83.06,83.16,83.05,83.16,177052.0,64.9891,65.0673,64.9813,65.0673,177052.0
2016-06-17 15:55:00,83.16,83.19,83.06,83.11,701206.0,65.0673,65.0908,64.9891,65.0282,701206.0
2016-06-20 09:30:00,83.52,83.6,83.4,83.58,359365.0,65.349,65.4116,65.2551,65.396,359365.0
2016-06-20 09:35:00,83.58,83.7,83.56,83.62,144539.0,65.396,65.4898,65.3803,65.4273,144539.0
2016-06-20 09:40:00,83.63,83.68,83.51,83.58,109529.0,65.4351,65.4742,65.3412,65.396,109529.0
2016-06-20 09:45:00,83.59,83.7,83.52,83.55,170809.0,65.4038,65.4898,65.349,65.3725,170809.0
2016-06-20 09:50:00,83.55,83.66,83.49,83.51,94325.0,65.3725,65.4586,65.3255,65.3412,94325.0
2016-06-20 09:55:00,83.52,83.58,83.44,83.57,70050.0,65.349,65.396,65.2864,65.3881,70050.0
2016-06-20 10:00:00,83.58,83.59,83.41,83.49,80849.0,65.396,65.4038,65.2629,65.3255,80849.0
2016-06-20 10:05:00,83.49,83.58,83.46,83.5,63083.0,65.3255,65.396,65.3021,65.3334,63083.0
2016-06-20 10:10:00,83.5,83.53,83.39,83.44,60122.0,65.3334,65.3568,65.2473,65.2864,60122.0
2016-06-20 10:15:00,83.43,83.51,83.42,83.47,47220.0,65.2786,65.3412,65.2708,65.3099,47220.0
2016-06-20 10:20:00,83.47,83.47,83.34,83.34,53136.0,65.3099,65.3099,65.2082,65.2082,53136.0
2016-06-20 10:25:00,83.34,83.4,83.25,83.29,59005.0,65.2082,65.2551,65.1378,65.1691,59005.0
2016-06-20 10:30:00,83.29,83.35,83.29,83.33,53832.0,65.1691,65.216,65.1691,65.2003,53832.0
2016-06-20 10:35:00,83.33,83.37,83.28,83.36,45696.0,65.2003,65.2316,65.1612,65.2238,45696.0
2016-06-20 10:40:00,83.36,83.45,83.32,83.45,47581.0,65.2238,65.2942,65.1925,65.2942,47581.0
2016-06-20 10:45:00,83.45,83.45,83.36,83.39,42553.0,65.2942,65.2942,65.2238,65.2473,42553.0
2016-06-20 10:50:00,83.39,83.41,83.37,83.4,31958.0,65.2473,65.2629,65.2316,65.2551,31958.0
2016-06-20 10:55:00,83.41,83.49,83.4,83.42,57835.0,65.2629,65.3255,65.2551,65.2708,57835.0
2016-06-20 11:00:00,83.41,83.5,83.4,83.5,51184.0,65.2629,65.3334,65.2551,65.3334,51184.0
2016-06-20 11:05:00,83.5,83.54,83.48,83.53,34342.0,65.3334,65.3647,65.3177,65.3568,34342.0
2016-06-20 11:10:00,83.53,83.58,83.52,83.55,65399.0,65.3568,65.396,65.349,65.3725,65399.0
2016-06-20 11:15:00,83.54,83.59,83.52,83.55,46050.0,65.3647,65.4038,65.349,65.3725,46050.0
2016-06-20 11:20:00,83.56,83.65,83.56,83.62,47974.0,65.3803,65.4507,65.3803,65.4273,47974.0
2016-06-20 11:25:00,83.62,83.65,83.53,83.57,92330.0,65.4273,65.4507,65.3568,65.3881,92330.0
2016-06-20 11:30:00,83.57,83.63,83.55,83.62,44580.0,65.3881,65.4351,65.3725,65.4273,44580.0
2016-06-20 11:35:00,83.62,83.65,83.59,83.61,77171.0,65.4273,65.4507,65.4038,65.4194,77171.0
2016-06-20 11:40:00,83.6,83.65,83.53,83.54,96317.0,65.4116,65.4507,65.3568,65.3647,96317.0
2016-06-20 11:45:00,83.54,83.56,83.41,83.42,49002.0,65.3647,65.3803,65.2629,65.2708,49002.0
2016-06-20 11:50:00,83.42,83.45,83.37,83.38,39682.0,65.2708,65.2942,65.2316,65.2395,39682.0
2016-06-20 11:55:00,83.39,83.42,83.38,83.4,34312.0,65.2473,65.2708,65.2395,65.2551,34312.0
2016-06-20 12:00:00,83.4,83.42,83.31,83.31,51463.0,65.2551,65.2708,65.1847,65.1847,51463.0
2016-06-20 12:05:00,83.31,83.32,83.21,83.21,51457.0,65.1847,65.1925,65.1065,65.1065,51457.0
2016-06-20 12:10:00,83.21,83.27,83.15,83.26,147265.0,65.1065,65.1534,65.0595,65.1456,147265.0
2016-06-20 12:15:00,83.26,83.32,83.25,83.3,84637.0,65.1456,65.1925,65.1378,65.1769,84637.0
2016-06-20 12:20:00,83.29,83.31,83.22,83.22,27184.0,65.1691,65.1847,65.1143,65.1143,27184.0
2016-06-20 12:25:00,83.22,83.24,83.2,83.22,34103.0,65.1143,65.1299,65.0986,65.1143,34103.0
2016-06-20 12:30:00,83.22,83.29,83.21,83.27,31060.0,65.1143,65.1691,65.1065,65.1534,31060.0
2016-06-20 12:35:00,83.26,83.32,83.26,83.3,25433.0,65.1456,65.1925,65.1456,65.1769,25433.0
2016-06-20 12:40:00,83.3,83.32,83.26,83.31,40139.0,65.1769,65.1925,65.1456,65.1847,40139.0
2016-06-20 12:45:00,83.32,83.37,83.32,83.36,21556.0,65.1925,65.2316,65.1925,65.2238,21556.0
2016-06-20 12:50:00,83.36,83.4,83.35,83.39,30526.0,65.2238,65.2551,65.216,65.2473,30526.0
2016-06-20 12:55:00,83.39,83.41,83.38,83.4,20783.0,65.2473,65.2629,65.2395,65.2551,20783.0
2016-06-20 13:00:00,83.41,83.45,83.4,83.44,24988.0,65.2629,65.2942,65.2551,65.2864,24988.0
2016-06-20 13:05:00,83.45,83.45,83.41,83.43,26703.0,65.2942,65.2942,65.2629,65.2786,26703.0
2016-06-20 13:10:00,83.43,83.43,83.26,83.26,46171.0,65.2786,65.2786,65.1456,65.1456,46171.0
2016-06-20 13:15:00,83.26,83.35,83.24,83.33,47456.0,65.1456,65.216,65.1299,65.2003,47456.0
2016-06-20 13:20:00,83.32,83.33,83.28,83.29,26949.0,65.1925,65.2003,65.1612,65.1691,26949.0
2016-06-20 13:25:00,83.3,83.32,83.2,83.24,27514.0,65.1769,65.1925,65.0986,65.1299,27514.0
2016-06-20 13:30:00,83.23,83.24,83.2,83.24,34204.0,65.1221,65.1299,65.0986,65.1299,34204.0
2016-06-20 13:35:00,83.23,83.27,83.21,83.21,33160.0,65.1221,65.1534,65.1065,65.1065,33160.0
2016-06-20 13:40:00,83.22,83.29,83.21,83.29,26358.0,65.1143,65.1691,65.1065,65.1691,26358.0
2016-06-20 13:45:00,83.28,83.31,83.26,83.3,30605.0,65.1612,65.1847,65.1456,65.1769,30605.0
2016-06-20 13:50:00,83.3,83.37,83.3,83.37,36098.0,65.1769,65.2316,65.1769,65.2316,36098.0
2016-06-20 13:55:00,83.36,83.38,83.34,83.36,26242.0,65.2238,65.2395,65.2082,65.2238,26242.0
2016-06-20 14:00:00,83.36,83.37,83.3,83.3,32138.0,65.2238,65.2316,65.1769,65.1769,32138.0
2016-06-20 14:05:00,83.3,83.31,83.24,83.27,32121.0,65.1769,65.1847,65.1299,65.1534,32121.0
2016-06-20 14:10:00,83.27,83.36,83.26,83.33,35420.0,65.1534,65.2238,65.1456,65.2003,35420.0
2016-06-20 14:15:00,83.32,83.34,83.31,83.34,20671.0,65.1925,65.2082,65.1847,65.2082,20671.0
2016-06-20 14:20:00,83.33,83.37,83.32,83.36,32527.0,65.2003,65.2316,65.1925,65.2238,32527.0
2016-06-20 14:25:00,83.36,83.36,83.29,83.31,27147.0,65.2238,65.2238,65.1691,65.1847,27147.0
2016-06-20 14:30:00,83.31,83.33,83.28,83.31,27707.0,65.1847,65.2003,65.1612,65.1847,27707.0
2016-06-20 14:35:00,83.32,83.36,83.32,83.33,24681.0,65.1925,65.2238,65.1925,65.2003,24681.0
2016-06-20 14:40:00,83.33,83.39,83.31,83.38,33978.0,65.2003,65.2473,65.1847,65.2395,33978.0
2016-06-20 14:45:00,83.37,83.41,83.36,83.41,35867.0,65.2316,65.2629,65.2238,65.2629,35867.0
2016-06-20 14:50:00,83.4,83.41,83.34,83.35,53075.0,65.2551,65.2629,65.2082,65.216,53075.0
2016-06-20 14:55:00,83.36,83.39,83.34,83.38,26234.0,65.2238,65.2473,65.2082,65.2395,26234.0
2016-06-20 15:00:00,83.38,83.41,83.31,83.37,90926.0,65.2395,65.2629,65.1847,65.2316,90926.0
2016-06-20 15:05:00,83.37,83.37,83.32,83.35,33376.0,65.2316,65.2316,65.1925,65.216,33376.0
2016-06-20 15:10:00,83.35,83.35,83.31,83.34,25344.0,65.216,65.216,65.1847,65.2082,25344.0
2016-06-20 15:15:00,83.33,83.33,83.25,83.3,29979.0,65.2003,65.2003,65.1378,65.1769,29979.0
2016-06-20 15:20:00,83.3,83.33,83.29,83.32,29723.0,65.1769,65.2003,65.1691,65.1925,29723.0
2016-06-20 15:25:00,83.32,83.32,83.24,83.27,41033.0,65.1925,65.1925,65.1299,65.1534,41033.0
2016-06-20 15:30:00,83.28,83.32,83.26,83.27,56716.0,65.1612,65.1925,65.1456,65.1534,56716.0
2016-06-20 15:35:00,83.28,83.3,83.25,83.25,48078.0,65.1612,65.1769,65.1378,65.1378,48078.0
2016-06-20 15:40:00,83.25,83.35,83.24,83.34,53244.0,65.1378,65.216,65.1299,65.2082,53244.0
2016-06-20 15:45:00,83.34,83.34,83.15,83.16,113908.0,65.2082,65.2082,65.0595,65.0673,113908.0
2016-06-20 15:50:00,83.16,83.16,83.04,83.05,91398.0,65.0673,65.0673,64.9734,64.9813,91398.0
2016-06-20 15:55:00,83.05,83.14,83.03,83.06,284624.0,64.9813,65.0517,64.9656,64.9891,284624.0
2016-06-21 09:30:00,83.09,83.48,83.09,83.27,231463.0,65.0126,65.3177,65.0126,65.1534,231463.0
2016-06-21 09:35:00,83.28,83.48,83.15,83.48,115475.0,65.1612,65.3177,65.0595,65.3177,115475.0
2016-06-21 09:40:00,83.47,83.63,83.45,83.49,124012.0,65.3099,65.4351,65.2942,65.3255,124012.0
2016-06-21 09:45:00,83.5,83.52,83.34,83.38,117294.0,65.3334,65.349,65.2082,65.2395,117294.0
2016-06-21 09:50:00,83.39,83.4,83.19,83.27,122509.0,65.2473,65.2551,65.0908,65.1534,122509.0
2016-06-21 09:55:00,83.28,83.36,83.19,83.28,62646.0,65.1612,65.2238,65.0908,65.1612,62646.0
2016-06-21 10:00:00,83.28,83.58,83.26,83.55,41236.0,65.1612,65.396,65.1456,65.3725,41236.0
2016-06-21 10:05:00,83.56,83.61,83.5,83.57,72497.0,65.3803,65.4194,65.3334,65.3881,72497.0
2016-06-21 10:10:00,83.56,83.57,83.32,83.32,63499.0,65.3803,65.3881,65.1925,65.1925,63499.0
2016-06-21 10:15:00,83.33,83.38,83.21,83.23,191105.0,65.2003,65.2395,65.1065,65.1221,191105.0
2016-06-21 10:20:00,83.22,83.36,83.17,83.23,145035.0,65.1143,65.2238,65.0752,65.1221,145035.0
2016-06-21 10:25:00,83.25,83.28,83.2,83.24,68490.0,65.1378,65.1612,65.0986,65.1299,68490.0
2016-06-21 10:30:00,83.24,83.45,83.24,83.44,65454.0,65.1299,65.2942,65.1299,65.2864,65454.0
2016-06-21 10:35:00,83.44,83.44,83.36,83.37,107486.0,65.2864,65.2864,65.2238,65.2316,107486.0
2016-06-21 10:40:00,83.38,83.44,83.37,83.42,51738.0,65.2395,65.2864,65.2316,65.2708,51738.0
2016-06-21 10:45:00,83.42,83.42,83.33,83.33,64117.0,65.2708,65.2708,65.2003,65.2003,64117.0
2016-06-21 10:50:00,83.33,83.39,83.32,83.33,44722.0,65.2003,65.2473,65.1925,65.2003,44722.0
2016-06-21 10:55:00,83.33,83.36,83.28,83.32,188032.0,65.2003,65.2238,65.1612,65.1925,188032.0
2016-06-21 11:00:00,83.32,83.5,83.3,83.44,141550.0,65.1925,65.3334,65.1769,65.2864,141550.0
2016-06-21 11:05:00,83.43,83.46,83.38,83.41,84863.0,65.2786,65.3021,65.2395,65.2629,84863.0
2016-06-21 11:10:00,83.4,83.57,83.39,83.57,53845.0,65.2551,65.3881,65.2473,65.3881,53845.0
2016-06-21 11:15:00,83.57,83.57,83.47,83.5,32879.0,65.3881,65.3881,65.3099,65.3334,32879.0
2016-06-21 11:20:00,83.51,83.51,83.42,83.45,48188.0,65.3412,65.3412,65.2708,65.2942,48188.0
2016-06-21 11:25:00,83.45,83.52,83.44,83.51,52200.0,65.2942,65.349,65.2864,65.3412,52200.0
2016-06-21 11:30:00,83.5,83.54,83.47,83.5,37033.0,65.3334,65.3647,65.3099,65.3334,37033.0
2016-06-21 11:35:00,83.5,83.57,83.49,83.54,28453.0,65.3334,65.3881,65.3255,65.3647,28453.0
2016-06-21 11:40:00,83.53,83.61,83.52,83.57,36717.0,65.3568,65.4194,65.349,65.3881,36717.0
2016-06-21 11:45:00,83.57,83.64,83.57,83.63,58475.0,65.3881,65.4429,65.3881,65.4351,58475.0
2016-06-21 11:50:00,83.63,83.65,83.59,83.59,62949.0,65.4351,65.4507,65.4038,65.4038,62949.0
2016-06-21 11:55:00,83.59,83.63,83.58,83.61,26079.0,65.4038,65.4351,65.396,65.4194,26079.0
2016-06-21 12:00:00,83.6,83.6,83.55,83.59,61504.0,65.4116,65.4116,65.3725,65.4038,61504.0
2016-06-21 12:05:00,83.59,83.63,83.58,83.6,57875.0,65.4038,65.4351,65.396,65.4116,57875.0
2016-06-21 12:10:00,83.61,83.61,83.56,83.57,24964.0,65.4194,65.4194,65.3803,65.3881,24964.0
2016-06-21 12:15:00,83.58,83.6,83.56,83.58,34749.0,65.396,65.4116,65.3803,65.396,34749.0
2016-06-21 12:20:00,83.58,83.62,83.57,83.59,57734.0,65.396,65.4273,65.3881,65.4038,57734.0
2016-06-21 12:25:00,83.6,83.64,83.58,83.59,29563.0,65.4116,65.4429,65.396,65.4038,29563.0
2016-06-21 12:30:00,83.58,83.62,83.58,83.61,46511.0,65.396,65.4273,65.396,65.4194,46511.0
2016-06-21 12:35:00,83.61,83.65,83.6,83.61,94759.0,65.4194,65.4507,65.4116,65.4194,94759.0
2016-06-21 12:40:00,83.61,83.64,83.6,83.62,17645.0,65.4194,65.4429,65.4116,65.4273,17645.0
2016-06-21 12:45:00,83.62,83.67,83.61,83.66,70151.0,65.4273,65.4664,65.4194,65.4586,70151.0
2016-06-21 12:50:00,83.66,83.67,83.58,83.58,42287.0,65.4586,65.4664,65.396,65.396,42287.0
2016-06-21 12:55:00,83.58,83.6,83.57,83.59,19515.0,65.396,65.4116,65.3881,65.4038,19515.0
2016-06-21 13:00:00,83.6,83.67,83.6,83.65,38587.0,65.4116,65.4664,65.4116,65.4507,38587.0
2016-06-21 13:05:00,83.65,83.68,83.62,83.63,27689.0,65.4507,65.4742,65.4273,65.4351,27689.0
2016-06-21 13:10:00,83.64,83.66,83.61,83.62,21239.0,65.4429,65.4586,65.4194,65.4273,21239.0
2016-06-21 13:15:00,83.63,83.67,83.62,83.65,34034.0,65.4351,65.4664,65.4273,65.4507,34034.0
2016-06-21 13:20:00,83.65,83.66,83.6,83.62,29905.0,65.4507,65.4586,65.4116,65.4273,29905.0
2016-06-21 13:25:00,83.62,83.66,83.61,83.66,29137.0,65.4273,65.4586,65.4194,65.4586,29137.0
2016-06-21 13:30:00,83.66,83.66,83.59,83.59,39094.0,65.4586,65.4586,65.4038,65.4038,39094.0
2016-06-21 13:35:00,83.59,83.63,83.58,83.62,31193.0,65.4038,65.4351,65.396,65.4273,31193.0
2016-06-21 13:40:00,83.63,83.68,83.62,83.66,20559.0,65.4351,65.4742,65.4273,65.4586,20559.0
2016-06-21 13:45:00,83.67,83.68,83.57,83.58,29461.0,65.4664,65.4742,65.3881,65.396,29461.0
2016-06-21 13:50:00,83.58,83.66,83.57,83.65,19566.0,65.396,65.4586,65.3881,65.4507,19566.0
2016-06-21 13:55:00,83.65,83.7,83.65,83.68,28767.0,65.4507,65.4898,65.4507,65.4742,28767.0
2016-06-21 14:00:00,83.67,83.69,83.65,83.66,28432.0,65.4664,65.482,65.4507,65.4586,28432.0
2016-06-21 14:05:00,83.66,83.72,83.65,83.7,46110.0,65.4586,65.5055,65.4507,65.4898,46110.0
2016-06-21 14:10:00,83.71,83.75,83.7,83.73,46633.0,65.4977,65.529,65.4898,65.5133,46633.0
2016-06-21 14:15:00,83.73,83.73,83.69,83.73,25435.0,65.5133,65.5133,65.482,65.5133,25435.0
2016-06-21 14:20:00,83.73,83.75,83.7,83.72,39118.0,65.5133,65.529,65.4898,65.5055,39118.0
2016-06-21 14:25:00,83.71,83.74,83.71,83.73,23046.0,65.4977,65.5211,65.4977,65.5133,23046.0
2016-06-21 14:30:00,83.73,83.75,83.72,83.72,28632.0,65.5133,65.529,65.5055,65.5055,28632.0
2016-06-21 14:35:00,83.72,83.77,83.71,83.73,95659.0,65.5055,65.5446,65.4977,65.5133,95659.0
2016-06-21 14:40:00,83.74,83.78,83.74,83.77,40481.0,65.5211,65.5524,65.5211,65.5446,40481.0
2016-06-21 14:45:00,83.76,83.78,83.71,83.73,47351.0,65.5368,65.5524,65.4977,65.5133,47351.0
2016-06-21 14:50:00,83.72,83.73,83.65,83.67,58849.0,65.5055,65.5133,65.4507,65.4664,58849.0
2016-06-21 14:55:00,83.67,83.67,83.62,83.63,48117.0,65.4664,65.4664,65.4273,65.4351,48117.0
2016-06-21 15:00:00,83.64,83.69,83.6,83.62,69710.0,65.4429,65.482,65.4116,65.4273,69710.0
2016-06-21 15:05:00,83.62,83.63,83.5,83.52,137859.0,65.4273,65.4351,65.3334,65.349,137859.0
2016-06-21 15:10:00,83.52,83.56,83.49,83.52,69593.0,65.349,65.3803,65.3255,65.349,69593.0
2016-06-21 15:15:00,83.52,83.62,83.51,83.59,49725.0,65.349,65.4273,65.3412,65.4038,49725.0
2016-06-21 15:20:00,83.59,83.6,83.5,83.5,55409.0,65.4038,65.4116,65.3334,65.3334,55409.0
2016-06-21 15:25:00,83.5,83.6,83.49,83.59,70044.0,65.3334,65.4116,65.3255,65.4038,70044.0
2016-06-21 15:30:00,83.58,83.6,83.51,83.53,74939.0,65.396,65.4116,65.3412,65.3568,74939.0
2016-06-21 15:35:00,83.53,83.56,83.49,83.49,65556.0,65.3568,65.3803,65.3255,65.3255,65556.0
2016-06-21 15:40:00,83.49,83.5,83.38,83.42,87166.0,65.3255,65.3334,65.2395,65.2708,87166.0
2016-06-21 15:45:00,83.42,83.46,83.38,83.4,130550.0,65.2708,65.3021,65.2395,65.2551,130550.0
2016-06-21 15:50:00,83.41,83.43,83.37,83.39,147168.0,65.2629,65.2786,65.2316,65.2473,147168.0
2016-06-21 15:55:00,83.39,83.49,83.37,83.4,294902.0,65.2473,65.3255,65.2316,65.2551,294902.0
2016-06-22 09:30:00,83.5,83.55,83.35,83.36,146128.0,65.3334,65.3725,65.216,65.2238,146128.0
2016-06-22 09:35:00,83.36,83.44,83.29,83.32,112953.0,65.2238,65.2864,65.1691,65.1925,112953.0
2016-06-22 09:40:00,83.31,83.39,83.3,83.37,112181.0,65.1847,65.2473,65.1769,65.2316,112181.0
2016-06-22 09:45:00,83.36,83.49,83.32,83.47,67709.0,65.2238,65.3255,65.1925,65.3099,67709.0
2016-06-22 09:50:00,83.46,83.52,83.43,83.48,34326.0,65.3021,65.349,65.2786,65.3177,34326.0
2016-06-22 09:55:00,83.5,83.56,83.49,83.56,30702.0,65.3334,65.3803,65.3255,65.3803,30702.0
2016-06-22 10:00:00,83.57,83.58,83.49,83.57,34169.0,65.3881,65.396,65.3255,65.3881,34169.0
2016-06-22 10:05:00,83.57,83.62,83.54,83.61,52113.0,65.3881,65.4273,65.3647,65.4194,52113.0
2016-06-22 10:10:00,83.61,83.67,83.6,83.64,39801.0,65.4194,65.4664,65.4116,65.4429,39801.0
2016-06-22 10:15:00,83.64,83.65,83.58,83.59,52224.0,65.4429,65.4507,65.396,65.4038,52224.0
2016-06-22 10:20:00,83.59,83.67,83.55,83.65,50719.0,65.4038,65.4664,65.3725,65.4507,50719.0
2016-06-22 10:25:00,83.65,83.76,83.65,83.72,57032.0,65.4507,65.5368,65.4507,65.5055,57032.0
2016-06-22 10:30:00,83.71,83.73,83.63,83.65,46460.0,65.4977,65.5133,65.4351,65.4507,46460.0
2016-06-22 10:35:00,83.64,83.74,83.64,83.73,44847.0,65.4429,65.5211,65.4429,65.5133,44847.0
2016-06-22 10:40:00,83.73,83.74,83.69,83.72,36627.0,65.5133,65.5211,65.482,65.5055,36627.0
2016-06-22 10:45:00,83.71,83.73,83.6,83.6,53217.0,65.4977,65.5133,65.4116,65.4116,53217.0
2016-06-22 10:50:00,83.6,83.63,83.58,83.62,34164.0,65.4116,65.4351,65.396,65.4273,34164.0
2016-06-22 10:55:00,83.61,83.68,83.6,83.64,30591.0,65.4194,65.4742,65.4116,65.4429,30591.0
2016-06-22 11:00:00,83.63,83.64,83.56,83.56,29924.0,65.4351,65.4429,65.3803,65.3803,29924.0
2016-06-22 11:05:00,83.57,83.58,83.48,83.5,45195.0,65.3881,65.396,65.3177,65.3334,45195.0
2016-06-22 11:10:00,83.5,83.54,83.46,83.54,26060.0,65.3334,65.3647,65.3021,65.3647,26060.0
2016-06-22 11:15:00,83.54,83.61,83.53,83.6,44484.0,65.3647,65.4194,65.3568,65.4116,44484.0
2016-06-22 11:20:00,83.61,83.72,83.6,83.7,82792.0,65.4194,65.5055,65.4116,65.4898,82792.0
2016-06-22 11:25:00,83.69,83.72,83.67,83.69,59724.0,65.482,65.5055,65.4664,65.482,59724.0
2016-06-22 11:30:00,83.68,83.68,83.46,83.51,61260.0,65.4742,65.4742,65.3021,65.3412,61260.0
2016-06-22 11:35:00,83.5,83.54,83.48,83.52,23017.0,65.3334,65.3647,65.3177,65.349,23017.0
2016-06-22 11:40:00,83.51,83.54,83.48,83.49,30964.0,65.3412,65.3647,65.3177,65.3255,30964.0
2016-06-22 11:45:00,83.5,83.56,83.47,83.54,52636.0,65.3334,65.3803,65.3099,65.3647,52636.0
2016-06-22 11:50:00,83.54,83.57,83.51,83.56,30799.0,65.3647,65.3881,65.3412,65.3803,30799.0
2016-06-22 11:55:00,83.54,83.54,83.47,83.49,36453.0,65.3647,65.3647,65.3099,65.3255,36453.0
2016-06-22 12:00:00,83.5,83.53,83.49,83.51,33727.0,65.3334,65.3568,65.3255,65.3412,33727.0
2016-06-22 12:05:00,83.52,83.52,83.43,83.47,48214.0,65.349,65.349,65.2786,65.3099,48214.0
2016-06-22 12:10:00,83.47,83.48,83.41,83.42,32500.0,65.3099,65.3177,65.2629,65.2708,32500.0
2016-06-22 12:15:00,83.42,83.48,83.41,83.46,47343.0,65.2708,65.3177,65.2629,65.3021,47343.0
2016-06-22 12:20:00,83.45,83.47,83.35,83.35,45232.0,65.2942,65.3099,65.216,65.216,45232.0
2016-06-22 12:25:00,83.35,83.4,83.33,83.4,28165.0,65.216,65.2551,65.2003,65.2551,28165.0
2016-06-22 12:30:00,83.39,83.45,83.38,83.43,17392.0,65.2473,65.2942,65.2395,65.2786,17392.0
2016-06-22 12:35:00,83.43,83.47,83.43,83.47,22611.0,65.2786,65.3099,65.2786,65.3099,22611.0
2016-06-22 12:40:00,83.47,83.49,83.46,83.48,18169.0,65.3099,65.3255,65.3021,65.3177,18169.0
2016-06-22 12:45:00,83.47,83.5,83.45,83.49,24691.0,65.3099,65.3334,65.2942,65.3255,24691.0
2016-06-22 12:50:00,83.5,83.54,83.49,83.52,30051.0,65.3334,65.3647,65.3255,65.349,30051.0
2016-06-22 12:55:00,83.52,83.53,83.5,83.5,45032.0,65.349,65.3568,65.3334,65.3334,45032.0
2016-06-22 13:00:00,83.49,83.53,83.45,83.49,32233.0,65.3255,65.3568,65.2942,65.3255,32233.0
2016-06-22 13:05:00,83.48,83.51,83.42,83.42,26219.0,65.3177,65.3412,65.2708,65.2708,26219.0
2016-06-22 13:10:00,83.42,83.46,83.4,83.45,30411.0,65.2708,65.3021,65.2551,65.2942,30411.0
2016-06-22 13:15:00,83.45,83.52,83.42,83.51,37777.0,65.2942,65.349,65.2708,65.3412,37777.0
2016-06-22 13:20:00,83.5,83.52,83.48,83.5,32619.0,65.3334,65.349,65.3177,65.3334,32619.0
2016-06-22 13:25:00,83.49,83.58,83.49,83.56,41803.0,65.3255,65.396,65.3255,65.3803,41803.0
2016-06-22 13:30:00,83.55,83.61,83.53,83.59,35823.0,65.3725,65.4194,65.3568,65.4038,35823.0
2016-06-22 13:35:00,83.59,83.65,83.57,83.63,19472.0,65.4038,65.4507,65.3881,65.4351,19472.0
2016-06-22 13:40:00,83.63,83.64,83.58,83.59,37847.0,65.4351,65.4429,65.396,65.4038,37847.0
2016-06-22 13:45:00,83.59,83.6,83.56,83.57,33430.0,65.4038,65.4116,65.3803,65.3881,33430.0
2016-06-22 13:50:00,83.58,83.61,83.57,83.59,18471.0,65.396,65.4194,65.3881,65.4038,18471.0
2016-06-22 13:55:00,83.6,83.61,83.56,83.58,21492.0,65.4116,65.4194,65.3803,65.396,21492.0
2016-06-22 14:00:00,83.57,83.59,83.53,83.56,28304.0,65.3881,65.4038,65.3568,65.3803,28304.0
2016-06-22 14:05:00,83.56,83.62,83.56,83.59,33193.0,65.3803,65.4273,65.3803,65.4038,33193.0
2016-06-22 14:10:00,83.59,83.61,83.57,83.6,32043.0,65.4038,65.4194,65.3881,65.4116,32043.0
2016-06-22 14:15:00,83.6,83.62,83.53,83.54,45926.0,65.4116,65.4273,65.3568,65.3647,45926.0
2016-06-22 14:20:00,83.54,83.56,83.52,83.56,24236.0,65.3647,65.3803,65.349,65.3803,24236.0
2016-06-22 14:25:00,83.56,83.64,83.55,83.62,38424.0,65.3803,65.4429,65.3725,65.4273,38424.0
2016-06-22 14:30:00,83.61,83.64,83.57,83.59,33645.0,65.4194,65.4429,65.3881,65.4038,33645.0
2016-06-22 14:35:00,83.59,83.6,83.56,83.59,32205.0,65.4038,65.4116,65.3803,65.4038,32205.0
2016-06-22 14:40:00,83.58,83.6,83.56,83.58,22240.0,65.396,65.4116,65.3803,65.396,22240.0
2016-06-22 14:45:00,83.58,83.65,83.58,83.65,59839.0,65.396,65.4507,65.396,65.4507,59839.0
2016-06-22 14:50:00,83.64,83.67,83.61,83.64,41171.0,65.4429,65.4664,65.4194,65.4429,41171.0
2016-06-22 14:55:00,83.65,83.66,83.59,83.6,52267.0,65.4507,65.4586,65.4038,65.4116,52267.0
2016-06-22 15:00:00,83.59,83.67,83.58,83.64,100231.0,65.4038,65.4664,65.396,65.4429,100231.0
2016-06-22 15:05:00,83.64,83.65,83.56,83.58,51214.0,65.4429,65.4507,65.3803,65.396,51214.0
2016-06-22 15:10:00,83.58,83.63,83.57,83.63,54768.0,65.396,65.4351,65.3881,65.4351,54768.0
2016-06-22 15:15:00,83.62,83.68,83.61,83.66,55024.0,65.4273,65.4742,65.4194,65.4586,55024.0
2016-06-22 15:20:00,83.66,83.67,83.61,83.62,93032.0,65.4586,65.4664,65.4194,65.4273,93032.0
2016-06-22 15:25:00,83.61,83.64,83.59,83.61,69899.0,65.4194,65.4429,65.4038,65.4194,69899.0
2016-06-22 15:30:00,83.61,83.66,83.6,83.64,58221.0,65.4194,65.4586,65.4116,65.4429,58221.0
2016-06-22 15:35:00,83.64,83.69,83.59,83.67,74291.0,65.4429,65.482,65.4038,65.4664,74291.0
2016-06-22 15:40:00,83.67,83.69,83.6,83.61,78008.0,65.4664,65.482,65.4116,65.4194,78008.0
2016-06-22 15:45:00,83.61,83.65,83.6,83.64,87405.0,65.4194,65.4507,65.4116,65.4429,87405.0
2016-06-22 15:50:00,83.63,83.64,83.55,83.62,131430.0,65.4351,65.4429,65.3725,65.4273,131430.0
2016-06-22 15:55:00,83.63,83.65,83.53,83.58,214351.0,65.4351,65.4507,65.3568,65.396,214351.0
2016-06-23 09:30:00,83.81,83.87,83.57,83.7,254490.0,65.5759,65.6229,65.3881,65.4898,254490.0
2016-06-23 09:35:00,83.7,83.75,83.64,83.67,72183.0,65.4898,65.529,65.4429,65.4664,72183.0
2016-06-23 09:40:00,83.66,83.74,83.61,83.63,73983.0,65.4586,65.5211,65.4194,65.4351,73983.0
2016-06-23 09:45:00,83.64,83.76,83.64,83.73,85639.0,65.4429,65.5368,65.4429,65.5133,85639.0
2016-06-23 09:50:00,83.73,83.73,83.65,83.67,107119.0,65.5133,65.5133,65.4507,65.4664,107119.0
2016-06-23 09:55:00,83.67,83.71,83.65,83.66,42072.0,65.4664,65.4977,65.4507,65.4586,42072.0
2016-06-23 10:00:00,83.66,83.76,83.65,83.7,70094.0,65.4586,65.5368,65.4507,65.4898,70094.0
2016-06-23 10:05:00,83.69,83.73,83.64,83.66,99790.0,65.482,65.5133,65.4429,65.4586,99790.0
2016-06-23 10:10:00,83.66,83.73,83.61,83.71,77045.0,65.4586,65.5133,65.4194,65.4977,77045.0
2016-06-23 10:15:00,83.71,83.73,83.61,83.68,67405.0,65.4977,65.5133,65.4194,65.4742,67405.0
2016-06-23 10:20:00,83.69,83.73,83.65,83.69,85788.0,65.482,65.5133,65.4507,65.482,85788.0
2016-06-23 10:25:00,83.69,83.76,83.66,83.69,67423.0,65.482,65.5368,65.4586,65.482,67423.0
2016-06-23 10:30:00,83.7,83.72,83.58,83.63,62719.0,65.4898,65.5055,65.396,65.4351,62719.0
2016-06-23 10:35:00,83.63,83.75,83.62,83.73,46211.0,65.4351,65.529,65.4273,65.5133,46211.0
2016-06-23 10:40:00,83.73,83.76,83.69,83.7,73189.0,65.5133,65.5368,65.482,65.4898,73189.0
2016-06-23 10:45:00,83.7,83.72,83.63,83.67,25327.0,65.4898,65.5055,65.4351,65.4664,25327.0
2016-06-23 10:50:00,83.67,83.73,83.65,83.73,29033.0,65.4664,65.5133,65.4507,65.5133,29033.0
2016-06-23 10:55:00,83.73,83.75,83.7,83.72,32024.0,65.5133,65.529,65.4898,65.5055,32024.0
2016-06-23 11:00:00,83.72,83.76,83.72,83.73,66467.0,65.5055,65.5368,65.5055,65.5133,66467.0
2016-06-23 11:05:00,83.74,83.8,83.74,83.8,33553.0,65.5211,65.5681,65.5211,65.5681,33553.0
2016-06-23 11:10:00,83.8,83.87,83.78,83.84,70853.0,65.5681,65.6229,65.5524,65.5994,70853.0
2016-06-23 11:15:00,83.83,83.84,83.79,83.83,33615.0,65.5916,65.5994,65.5603,65.5916,33615.0
2016-06-23 11:20:00,83.82,83.89,83.82,83.85,81445.0,65.5837,65.6385,65.5837,65.6072,81445.0
2016-06-23 11:25:00,83.86,83.87,83.8,83.87,74429.0,65.615,65.6229,65.5681,65.6229,74429.0
2016-06-23 11:30:00,83.86,83.89,83.84,83.88,34720.0,65.615,65.6385,65.5994,65.6307,34720.0
2016-06-23 11:35:00,83.88,83.89,83.84,83.87,55458.0,65.6307,65.6385,65.5994,65.6229,55458.0
2016-06-23 11:40:00,83.87,83.9,83.85,83.87,33285.0,65.6229,65.6463,65.6072,65.6229,33285.0
2016-06-23 11:45:00,83.87,83.88,83.84,83.86,48602.0,65.6229,65.6307,65.5994,65.615,48602.0
2016-06-23 11:50:00,83.86,83.89,83.86,83.88,26044.0,65.615,65.6385,65.615,65.6307,26044.0
2016-06-23 11:55:00,83.88,83.92,83.85,83.86,138914.0,65.6307,65.662,65.6072,65.615,138914.0
2016-06-23 12:00:00,83.86,83.91,83.86,83.87,208594.0,65.615,65.6542,65.615,65.6229,208594.0
2016-06-23 12:05:00,83.88,83.89,83.86,83.88,19341.0,65.6307,65.6385,65.615,65.6307,19341.0
2016-06-23 12:10:00,83.89,83.93,83.87,83.87,56713.0,65.6385,65.6698,65.6229,65.6229,56713.0
2016-06-23 12:15:00,83.88,83.92,83.86,83.89,46187.0,65.6307,65.662,65.615,65.6385,46187.0
2016-06-23 12:20:00,83.9,83.92,83.88,83.89,26958.0,65.6463,65.662,65.6307,65.6385,26958.0
2016-06-23 12:25:00,83.89,83.91,83.88,83.89,68353.0,65.6385,65.6542,65.6307,65.6385,68353.0
2016-06-23 12:30:00,83.89,83.93,83.86,83.92,28986.0,65.6385,65.6698,65.615,65.662,28986.0
2016-06-23 12:35:00,83.93,83.93,83.9,83.91,32701.0,65.6698,65.6698,65.6463,65.6542,32701.0
2016-06-23 12:40:00,83.91,83.93,83.87,83.9,37203.0,65.6542,65.6698,65.6229,65.6463,37203.0
2016-06-23 12:45:00,83.9,83.91,83.87,83.88,24348.0,65.6463,65.6542,65.6229,65.6307,24348.0
2016-06-23 12:50:00,83.88,83.93,83.88,83.91,22350.0,65.6307,65.6698,65.6307,65.6542,22350.0
2016-06-23 12:55:00,83.92,83.94,83.9,83.93,100924.0,65.662,65.6776,65.6463,65.6698,100924.0
2016-06-23 13:00:00,83.94,83.94,83.91,83.93,49049.0,65.6776,65.6776,65.6542,65.6698,49049.0
2016-06-23 13:05:00,83.93,83.94,83.91,83.94,52987.0,65.6698,65.6776,65.6542,65.6776,52987.0
2016-06-23 13:10:00,83.94,83.95,83.92,83.94,34226.0,65.6776,65.6855,65.662,65.6776,34226.0
2016-06-23 13:15:00,83.94,83.95,83.92,83.95,52076.0,65.6776,65.6855,65.662,65.6855,52076.0
2016-06-23 13:20:00,83.95,83.95,83.93,83.93,29498.0,65.6855,65.6855,65.6698,65.6698,29498.0
2016-06-23 13:25:00,83.94,83.95,83.93,83.93,26714.0,65.6776,65.6855,65.6698,65.6698,26714.0
2016-06-23 13:30:00,83.94,83.94,83.92,83.92,35528.0,65.6776,65.6776,65.662,65.662,35528.0
2016-06-23 13:35:00,83.92,83.93,83.88,83.91,106322.0,65.662,65.6698,65.6307,65.6542,106322.0
2016-06-23 13:40:00,83.92,83.92,83.87,83.89,53821.0,65.662,65.662,65.6229,65.6385,53821.0
2016-06-23 13:45:00,83.89,83.91,83.87,83.87,29164.0,65.6385,65.6542,65.6229,65.6229,29164.0
2016-06-23 13:50:00,83.88,83.91,83.86,83.91,18177.0,65.6307,65.6542,65.615,65.6542,18177.0
2016-06-23 13:55:00,83.91,83.93,83.9,83.91,25299.0,65.6542,65.6698,65.6463,65.6542,25299.0
2016-06-23 14:00:00,83.91,83.91,83.84,83.9,41867.0,65.6542,65.6542,65.5994,65.6463,41867.0
2016-06-23 14:05:00,83.9,83.9,83.88,83.88,47391.0,65.6463,65.6463,65.6307,65.6307,47391.0
2016-06-23 14:10:00,83.89,83.93,83.88,83.9,29752.0,65.6385,65.6698,65.6307,65.6463,29752.0
2016-06-23 14:15:00,83.9,83.91,83.87,83.9,28041.0,65.6463,65.6542,65.6229,65.6463,28041.0
2016-06-23 14:20:00,83.88,83.91,83.86,83.86,32480.0,65.6307,65.6542,65.615,65.615,32480.0
2016-06-23 14:25:00,83.86,83.9,83.86,83.89,19929.0,65.615,65.6463,65.615,65.6385,19929.0
2016-06-23 14:30:00,83.89,83.92,83.87,83.91,135381.0,65.6385,65.662,65.6229,65.6542,135381.0
2016-06-23 14:35:00,83.92,83.92,83.88,83.92,27166.0,65.662,65.662,65.6307,65.662,27166.0
2016-06-23 14:40:00,83.91,83.94,83.91,83.93,44334.0,65.6542,65.6776,65.6542,65.6698,44334.0
2016-06-23 14:45:00,83.93,83.95,83.92,83.92,59123.0,65.6698,65.6855,65.662,65.662,59123.0
2016-06-23 14:50:00,83.92,83.95,83.92,83.94,95995.0,65.662,65.6855,65.662,65.6776,95995.0
2016-06-23 14:55:00,83.94,83.95,83.93,83.94,28704.0,65.6776,65.6855,65.6698,65.6776,28704.0
2016-06-23 15:00:00,83.95,84.0,83.93,83.96,154701.0,65.6855,65.7246,65.6698,65.6933,154701.0
2016-06-23 15:05:00,83.97,83.98,83.95,83.97,35442.0,65.7011,65.7089,65.6855,65.7011,35442.0
2016-06-23 15:10:00,83.97,83.97,83.95,83.95,36552.0,65.7011,65.7011,65.6855,65.6855,36552.0
2016-06-23 15:15:00,83.95,83.97,83.94,83.95,41715.0,65.6855,65.7011,65.6776,65.6855,41715.0
2016-06-23 15:20:00,83.95,83.97,83.94,83.95,78944.0,65.6855,65.7011,65.6776,65.6855,78944.0
2016-06-23 15:25:00,83.95,83.99,83.94,83.98,60720.0,65.6855,65.7168,65.6776,65.7089,60720.0
2016-06-23 15:30:00,83.98,84.0,83.96,83.99,103113.0,65.7089,65.7246,65.6933,65.7168,103113.0
2016-06-23 15:35:00,83.99,84.0,83.96,84.0,129092.0,65.7168,65.7246,65.6933,65.7246,129092.0
2016-06-23 15:40:00,84.0,84.0,83.99,83.99,190438.0,65.7246,65.7246,65.7168,65.7168,190438.0
2016-06-23 15:45:00,84.0,84.11,83.99,84.08,875913.0,65.7246,65.8106,65.7168,65.7872,875913.0
2016-06-23 15:50:00,84.08,84.12,84.06,84.08,240709.0,65.7872,65.8185,65.7715,65.7872,240709.0
2016-06-23 15:55:00,84.09,84.2,84.07,84.2,441404.0,65.795,65.8811,65.7794,65.8811,441404.0
2016-06-24 09:30:00,82.61,82.99,82.44,82.86,430749.0,64.637,64.9343,64.504,64.8326,430749.0
2016-06-24 09:35:00,82.86,82.9,82.44,82.7,179690.0,64.8326,64.8639,64.504,64.7074,179690.0
2016-06-24 09:40:00,82.7,82.92,82.46,82.9,142364.0,64.7074,64.8795,64.5196,64.8639,142364.0
2016-06-24 09:45:00,82.9,83.16,82.85,83.13,284608.0,64.8639,65.0673,64.8248,65.0439,284608.0
2016-06-24 09:50:00,83.13,83.22,82.9,83.18,111519.0,65.0439,65.1143,64.8639,65.083,111519.0
2016-06-24 09:55:00,83.2,83.63,83.2,83.32,256312.0,65.0986,65.4351,65.0986,65.1925,256312.0
2016-06-24 10:00:00,83.3,83.6,83.28,83.46,136638.0,65.1769,65.4116,65.1612,65.3021,136638.0
2016-06-24 10:05:00,83.48,83.7,83.34,83.68,143918.0,65.3177,65.4898,65.2082,65.4742,143918.0
2016-06-24 10:10:00,83.68,83.82,83.59,83.6,198714.0,65.4742,65.5837,65.4038,65.4116,198714.0
2016-06-24 10:15:00,83.6,83.62,83.46,83.46,115380.0,65.4116,65.4273,65.3021,65.3021,115380.0
2016-06-24 10:20:00,83.46,83.56,83.41,83.51,117354.0,65.3021,65.3803,65.2629,65.3412,117354.0
2016-06-24 10:25:00,83.51,83.65,83.42,83.53,115154.0,65.3412,65.4507,65.2708,65.3568,115154.0
2016-06-24 10:30:00,83.54,83.63,83.45,83.45,112571.0,65.3647,65.4351,65.2942,65.2942,112571.0
2016-06-24 10:35:00,83.46,83.68,83.44,83.68,118333.0,65.3021,65.4742,65.2864,65.4742,118333.0
2016-06-24 10:40:00,83.66,83.66,83.36,83.47,77891.0,65.4586,65.4586,65.2238,65.3099,77891.0
2016-06-24 10:45:00,83.48,83.5,83.39,83.47,84492.0,65.3177,65.3334,65.2473,65.3099,84492.0
2016-06-24 10:50:00,83.47,83.71,83.47,83.7,61447.0,65.3099,65.4977,65.3099,65.4898,61447.0
2016-06-24 10:55:00,83.71,83.76,83.49,83.49,66211.0,65.4977,65.5368,65.3255,65.3255,66211.0
2016-06-24 11:00:00,83.48,83.65,83.31,83.37,153656.0,65.3177,65.4507,65.1847,65.2316,153656.0
2016-06-24 11:05:00,83.38,83.54,83.33,83.54,78481.0,65.2395,65.3647,65.2003,65.3647,78481.0
2016-06-24 11:10:00,83.53,83.69,83.49,83.67,108926.0,65.3568,65.482,65.3255,65.4664,108926.0
2016-06-24 11:15:00,83.68,83.69,83.4,83.44,153268.0,65.4742,65.482,65.2551,65.2864,153268.0
2016-06-24 11:20:00,83.43,83.45,83.2,83.24,88910.0,65.2786,65.2942,65.0986,65.1299,88910.0
2016-06-24 11:25:00,83.24,83.41,83.18,83.39,82826.0,65.1299,65.2629,65.083,65.2473,82826.0
2016-06-24 11:30:00,83.37,83.44,83.22,83.27,73850.0,65.2316,65.2864,65.1143,65.1534,73850.0
2016-06-24 11:35:00,83.26,83.32,83.19,83.25,52261.0,65.1456,65.1925,65.0908,65.1378,52261.0
2016-06-24 11:40:00,83.25,83.39,83.24,83.39,57592.0,65.1378,65.2473,65.1299,65.2473,57592.0
2016-06-24 11:45:00,83.39,83.62,83.37,83.41,117999.0,65.2473,65.4273,65.2316,65.2629,117999.0
2016-06-24 11:50:00,83.41,83.5,83.35,83.46,62606.0,65.2629,65.3334,65.216,65.3021,62606.0
2016-06-24 11:55:00,83.46,83.53,83.39,83.48,36012.0,65.3021,65.3568,65.2473,65.3177,36012.0
2016-06-24 12:00:00,83.49,83.56,83.41,83.44,50224.0,65.3255,65.3803,65.2629,65.2864,50224.0
2016-06-24 12:05:00,83.45,83.48,83.34,83.35,101919.0,65.2942,65.3177,65.2082,65.216,101919.0
2016-06-24 12:10:00,83.35,83.35,83.09,83.12,91426.0,65.216,65.216,65.0126,65.036,91426.0
2016-06-24 12:15:00,83.13,83.16,83.05,83.14,68844.0,65.0439,65.0673,64.9813,65.0517,68844.0
2016-06-24 12:20:00,83.14,83.25,83.14,83.21,99922.0,65.0517,65.1378,65.0517,65.1065,99922.0
2016-06-24 12:25:00,83.21,83.38,83.2,83.32,39801.0,65.1065,65.2395,65.0986,65.1925,39801.0
2016-06-24 12:30:00,83.31,83.36,83.23,83.23,29634.0,65.1847,65.2238,65.1221,65.1221,29634.0
2016-06-24 12:35:00,83.22,83.27,83.15,83.16,31837.0,65.1143,65.1534,65.0595,65.0673,31837.0
2016-06-24 12:40:00,83.15,83.17,83.05,83.07,38546.0,65.0595,65.0752,64.9813,64.9969,38546.0
2016-06-24 12:45:00,83.09,83.1,82.96,82.99,66825.0,65.0126,65.0204,64.9108,64.9343,66825.0
2016-06-24 12:50:00,82.98,83.09,82.98,83.09,55241.0,64.9265,65.0126,64.9265,65.0126,55241.0
2016-06-24 12:55:00,83.09,83.11,82.87,82.94,62303.0,65.0126,65.0282,64.8404,64.8952,62303.0
2016-06-24 13:00:00,82.94,82.98,82.89,82.9,60281.0,64.8952,64.9265,64.8561,64.8639,60281.0
2016-06-24 13:05:00,82.89,82.93,82.85,82.89,46453.0,64.8561,64.8874,64.8248,64.8561,46453.0
2016-06-24 13:10:00,82.9,83.06,82.89,83.02,100642.0,64.8639,64.9891,64.8561,64.9578,100642.0
2016-06-24 13:15:00,83.03,83.14,82.99,83.14,72999.0,64.9656,65.0517,64.9343,65.0517,72999.0
2016-06-24 13:20:00,83.14,83.19,83.06,83.13,57752.0,65.0517,65.0908,64.9891,65.0439,57752.0
2016-06-24 13:25:00,83.13,83.13,83.06,83.12,66140.0,65.0439,65.0439,64.9891,65.036,66140.0
2016-06-24 13:30:00,83.11,83.17,83.07,83.13,58561.0,65.0282,65.0752,64.9969,65.0439,58561.0
2016-06-24 13:35:00,83.13,83.21,83.12,83.17,76975.0,65.0439,65.1065,65.036,65.0752,76975.0
2016-06-24 13:40:00,83.17,83.21,83.12,83.16,51095.0,65.0752,65.1065,65.036,65.0673,51095.0
2016-06-24 13:45:00,83.16,83.17,83.05,83.13,49479.0,65.0673,65.0752,64.9813,65.0439,49479.0
2016-06-24 13:50:00,83.13,83.17,83.05,83.16,38863.0,65.0439,65.0752,64.9813,65.0673,38863.0
2016-06-24 13:55:00,83.16,83.17,83.02,83.09,46268.0,65.0673,65.0752,64.9578,65.0126,46268.0
2016-06-24 14:00:00,83.09,83.23,83.09,83.23,50695.0,65.0126,65.1221,65.0126,65.1221,50695.0
2016-06-24 14:05:00,83.23,83.24,83.12,83.18,51417.0,65.1221,65.1299,65.036,65.083,51417.0
2016-06-24 14:10:00,83.18,83.24,83.12,83.23,65280.0,65.083,65.1299,65.036,65.1221,65280.0
2016-06-24 14:15:00,83.23,83.23,83.09,83.09,46297.0,65.1221,65.1221,65.0126,65.0126,46297.0
2016-06-24 14:20:00,83.09,83.1,82.89,82.91,60263.0,65.0126,65.0204,64.8561,64.8717,60263.0
2016-06-24 14:25:00,82.9,82.96,82.85,82.87,55360.0,64.8639,64.9108,64.8248,64.8404,55360.0
2016-06-24 14:30:00,82.86,82.87,82.7,82.76,94242.0,64.8326,64.8404,64.7074,64.7544,94242.0
2016-06-24 14:35:00,82.76,82.78,82.64,82.75,64259.0,64.7544,64.77,64.6605,64.7465,64259.0
2016-06-24 14:40:00,82.75,82.77,82.69,82.7,105673.0,64.7465,64.7622,64.6996,64.7074,105673.0
2016-06-24 14:45:00,82.7,82.74,82.63,82.73,118358.0,64.7074,64.7387,64.6526,64.7309,118358.0
2016-06-24 14:50:00,82.73,82.88,82.69,82.87,51645.0,64.7309,64.8483,64.6996,64.8404,51645.0
2016-06-24 14:55:00,82.86,82.94,82.8,82.82,53616.0,64.8326,64.8952,64.7857,64.8013,53616.0
2016-06-24 15:00:00,82.82,82.9,82.76,82.8,70670.0,64.8013,64.8639,64.7544,64.7857,70670.0
2016-06-24 15:05:00,82.81,82.81,82.56,82.57,98317.0,64.7935,64.7935,64.5979,64.6057,98317.0
2016-06-24 15:10:00,82.57,82.57,82.27,82.34,138351.0,64.6057,64.6057,64.371,64.4257,138351.0
2016-06-24 15:15:00,82.34,82.34,81.99,82.04,179773.0,64.4257,64.4257,64.1519,64.191,179773.0
2016-06-24 15:20:00,82.04,82.26,81.99,82.14,107976.0,64.191,64.3631,64.1519,64.2692,107976.0
2016-06-24 15:25:00,82.14,82.3,82.13,82.25,120036.0,64.2692,64.3944,64.2614,64.3553,120036.0
2016-06-24 15:30:00,82.25,82.37,82.21,82.36,187446.0,64.3553,64.4492,64.324,64.4414,187446.0
2016-06-24 15:35:00,82.36,82.44,82.23,82.31,194186.0,64.4414,64.504,64.3397,64.4023,194186.0
2016-06-24 15:40:00,82.31,82.51,82.25,82.45,263688.0,64.4023,64.5588,64.3553,64.5118,263688.0
2016-06-24 15:45:00,82.46,82.55,82.36,82.47,248531.0,64.5196,64.59,64.4414,64.5275,248531.0
2016-06-24 15:50:00,82.48,82.73,82.46,82.64,261906.0,64.5353,64.7309,64.5196,64.6605,261906.0
2016-06-24 15:55:00,82.64,82.67,82.13,82.25,855752.0,64.6605,64.6839,64.2614,64.3553,855752.0
2016-06-27 09:30:00,81.83,81.89,81.51,81.67,244340.0,64.0267,64.0736,63.7763,63.9015,244340.0
2016-06-27 09:35:00,81.68,81.81,81.53,81.54,110888.0,63.9093,64.011,63.792,63.7998,110888.0
2016-06-27 09:40:00,81.55,81.55,81.38,81.46,120516.0,63.8076,63.8076,63.6746,63.7372,120516.0
2016-06-27 09:45:00,81.45,81.6,81.38,81.38,148110.0,63.7294,63.8467,63.6746,63.6746,148110.0
2016-06-27 09:50:00,81.38,81.47,81.27,81.28,90445.0,63.6746,63.745,63.5885,63.5964,90445.0
2016-06-27 09:55:00,81.28,81.39,81.24,81.33,83498.0,63.5964,63.6824,63.5651,63.6355,83498.0
2016-06-27 10:00:00,81.32,81.48,81.29,81.39,87309.0,63.6277,63.7528,63.6042,63.6824,87309.0
2016-06-27 10:05:00,81.39,81.5,81.34,81.46,100210.0,63.6824,63.7685,63.6433,63.7372,100210.0
2016-06-27 10:10:00,81.45,81.49,81.39,81.41,170360.0,63.7294,63.7607,63.6824,63.6981,170360.0
2016-06-27 10:15:00,81.41,81.44,81.3,81.34,92020.0,63.6981,63.7215,63.612,63.6433,92020.0
2016-06-27 10:20:00,81.34,81.44,81.3,81.33,72301.0,63.6433,63.7215,63.612,63.6355,72301.0
2016-06-27 10:25:00,81.33,81.34,81.22,81.23,90947.0,63.6355,63.6433,63.5494,63.5572,90947.0
2016-06-27 10:30:00,81.24,81.4,81.22,81.4,102209.0,63.5651,63.6902,63.5494,63.6902,102209.0
2016-06-27 10:35:00,81.4,81.5,81.36,81.38,97490.0,63.6902,63.7685,63.6589,63.6746,97490.0
2016-06-27 10:40:00,81.4,81.54,81.34,81.51,107675.0,63.6902,63.7998,63.6433,63.7763,107675.0
2016-06-27 10:45:00,81.5,81.5,81.37,81.44,90173.0,63.7685,63.7685,63.6668,63.7215,90173.0
2016-06-27 10:50:00,81.43,81.58,81.39,81.56,104235.0,63.7137,63.8311,63.6824,63.8154,104235.0
2016-06-27 10:55:00,81.57,81.65,81.51,81.52,97417.0,63.8233,63.8859,63.7763,63.7841,97417.0
2016-06-27 11:00:00,81.52,81.52,81.42,81.44,118835.0,63.7841,63.7841,63.7059,63.7215,118835.0
2016-06-27 11:05:00,81.44,81.46,81.32,81.38,105264.0,63.7215,63.7372,63.6277,63.6746,105264.0
2016-06-27 11:10:00,81.38,81.38,81.19,81.21,103255.0,63.6746,63.6746,63.5259,63.5416,103255.0
2016-06-27 11:15:00,81.22,81.38,81.16,81.31,89569.0,63.5494,63.6746,63.5025,63.6198,89569.0
2016-06-27 11:20:00,81.3,81.34,81.23,81.25,75190.0,63.612,63.6433,63.5572,63.5729,75190.0
2016-06-27 11:25:00,81.27,81.45,81.24,81.43,88056.0,63.5885,63.7294,63.5651,63.7137,88056.0
2016-06-27 11:30:00,81.42,81.5,81.36,81.43,83263.0,63.7059,63.7685,63.6589,63.7137,83263.0
2016-06-27 11:35:00,81.43,81.48,81.4,81.47,55615.0,63.7137,63.7528,63.6902,63.745,55615.0
2016-06-27 11:40:00,81.46,81.57,81.43,81.57,59394.0,63.7372,63.8233,63.7137,63.8233,59394.0
2016-06-27 11:45:00,81.57,81.67,81.53,81.61,86059.0,63.8233,63.9015,63.792,63.8546,86059.0
2016-06-27 11:50:00,81.61,81.65,81.47,81.5,51687.0,63.8546,63.8859,63.745,63.7685,51687.0
2016-06-27 11:55:00,81.5,81.57,81.47,81.56,68348.0,63.7685,63.8233,63.745,63.8154,68348.0
2016-06-27 12:00:00,81.56,81.62,81.5,81.56,76884.0,63.8154,63.8624,63.7685,63.8154,76884.0
2016-06-27 12:05:00,81.58,81.69,81.52,81.64,61570.0,63.8311,63.9172,63.7841,63.878,61570.0
2016-06-27 12:10:00,81.63,81.66,81.56,81.59,44935.0,63.8702,63.8937,63.8154,63.8389,44935.0
2016-06-27 12:15:00,81.6,81.68,81.57,81.64,55508.0,63.8467,63.9093,63.8233,63.878,55508.0
2016-06-27 12:20:00,81.64,81.66,81.55,81.59,83003.0,63.878,63.8937,63.8076,63.8389,83003.0
2016-06-27 12:25:00,81.58,81.6,81.49,81.51,48545.0,63.8311,63.8467,63.7607,63.7763,48545.0
2016-06-27 12:30:00,81.52,81.58,81.46,81.49,60701.0,63.7841,63.8311,63.7372,63.7607,60701.0
2016-06-27 12:35:00,81.5,81.5,81.3,81.3,42464.0,63.7685,63.7685,63.612,63.612,42464.0
2016-06-27 12:40:00,81.3,81.3,81.11,81.13,87723.0,63.612,63.612,63.4633,63.479,87723.0
2016-06-27 12:45:00,81.12,81.16,81.08,81.15,54865.0,63.4712,63.5025,63.4399,63.4946,54865.0
2016-06-27 12:50:00,81.15,81.2,81.05,81.09,51585.0,63.4946,63.5338,63.4164,63.4477,51585.0
2016-06-27 12:55:00,81.1,81.2,81.08,81.15,63682.0,63.4555,63.5338,63.4399,63.4946,63682.0
2016-06-27 13:00:00,81.15,81.31,81.14,81.27,80189.0,63.4946,63.6198,63.4868,63.5885,80189.0
2016-06-27 13:05:00,81.26,81.31,81.18,81.19,41834.0,63.5807,63.6198,63.5181,63.5259,41834.0
2016-06-27 13:10:00,81.18,81.27,81.17,81.22,39524.0,63.5181,63.5885,63.5103,63.5494,39524.0
2016-06-27 13:15:00,81.23,81.33,81.22,81.26,50707.0,63.5572,63.6355,63.5494,63.5807,50707.0
2016-06-27 13:20:00,81.27,81.36,81.25,81.33,72328.0,63.5885,63.6589,63.5729,63.6355,72328.0
2016-06-27 13:25:00,81.32,81.33,81.2,81.2,63885.0,63.6277,63.6355,63.5338,63.5338,63885.0
2016-06-27 13:30:00,81.2,81.23,81.12,81.15,67358.0,63.5338,63.5572,63.4712,63.4946,67358.0
2016-06-27 13:35:00,81.15,81.22,81.12,81.19,49099.0,63.4946,63.5494,63.4712,63.5259,49099.0
2016-06-27 13:40:00,81.17,81.18,81.03,81.03,69135.0,63.5103,63.5181,63.4007,63.4007,69135.0
2016-06-27 13:45:00,81.02,81.15,81.01,81.11,64330.0,63.3929,63.4946,63.3851,63.4633,64330.0
2016-06-27 13:50:00,81.11,81.27,81.08,81.25,54761.0,63.4633,63.5885,63.4399,63.5729,54761.0
2016-06-27 13:55:00,81.24,81.24,81.07,81.17,69198.0,63.5651,63.5651,63.432,63.5103,69198.0
2016-06-27 14:00:00,81.16,81.26,81.12,81.21,78129.0,63.5025,63.5807,63.4712,63.5416,78129.0
2016-06-27 14:05:00,81.21,81.24,81.1,81.16,68928.0,63.5416,63.5651,63.4555,63.5025,68928.0
2016-06-27 14:10:00,81.16,81.18,81.08,81.13,69460.0,63.5025,63.5181,63.4399,63.479,69460.0
2016-06-27 14:15:00,81.12,81.15,81.02,81.06,65938.0,63.4712,63.4946,63.3929,63.4242,65938.0
2016-06-27 14:20:00,81.06,81.11,81.01,81.07,71911.0,63.4242,63.4633,63.3851,63.432,71911.0
2016-06-27 14:25:00,81.07,81.18,81.07,81.13,112405.0,63.432,63.5181,63.432,63.479,112405.0
2016-06-27 14:30:00,81.13,81.17,81.07,81.09,99989.0,63.479,63.5103,63.432,63.4477,99989.0
2016-06-27 14:35:00,81.09,81.24,81.09,81.17,91583.0,63.4477,63.5651,63.4477,63.5103,91583.0
2016-06-27 14:40:00,81.16,81.22,81.09,81.16,85432.0,63.5025,63.5494,63.4477,63.5025,85432.0
2016-06-27 14:45:00,81.17,81.18,81.05,81.08,75179.0,63.5103,63.5181,63.4164,63.4399,75179.0
2016-06-27 14:50:00,81.08,81.11,81.0,81.03,89263.0,63.4399,63.4633,63.3773,63.4007,89263.0
2016-06-27 14:55:00,81.02,81.07,81.0,81.06,148150.0,63.3929,63.432,63.3773,63.4242,148150.0
2016-06-27 15:00:00,81.06,81.14,81.03,81.14,90955.0,63.4242,63.4868,63.4007,63.4868,90955.0
2016-06-27 15:05:00,81.14,81.18,81.06,81.11,115456.0,63.4868,63.5181,63.4242,63.4633,115456.0
2016-06-27 15:10:00,81.1,81.3,81.1,81.28,91767.0,63.4555,63.612,63.4555,63.5964,91767.0
2016-06-27 15:15:00,81.27,81.31,81.2,81.25,192980.0,63.5885,63.6198,63.5338,63.5729,192980.0
2016-06-27 15:20:00,81.24,81.26,81.09,81.15,129226.0,63.5651,63.5807,63.4477,63.4946,129226.0
2016-06-27 15:25:00,81.15,81.34,81.14,81.33,107733.0,63.4946,63.6433,63.4868,63.6355,107733.0
2016-06-27 15:30:00,81.33,81.37,81.24,81.31,118648.0,63.6355,63.6668,63.5651,63.6198,118648.0
2016-06-27 15:35:00,81.31,81.51,81.26,81.51,175132.0,63.6198,63.7763,63.5807,63.7763,175132.0
2016-06-27 15:40:00,81.5,81.55,81.43,81.45,171932.0,63.7685,63.8076,63.7137,63.7294,171932.0
2016-06-27 15:45:00,81.45,81.53,81.41,81.52,175871.0,63.7294,63.792,63.6981,63.7841,175871.0
2016-06-27 15:50:00,81.52,81.52,81.36,81.39,264874.0,63.7841,63.7841,63.6589,63.6824,264874.0
2016-06-27 15:55:00,81.39,81.4,81.21,81.25,554054.0,63.6824,63.6902,63.5416,63.5729,554054.0
2016-06-28 09:30:00,81.44,81.44,80.95,81.26,439709.0,63.7215,63.7215,63.3382,63.5807,439709.0
2016-06-28 09:35:00,81.25,81.45,81.18,81.43,84724.0,63.5729,63.7294,63.5181,63.7137,84724.0
2016-06-28 09:40:00,81.41,81.52,81.35,81.47,123814.0,63.6981,63.7841,63.6511,63.745,123814.0
2016-06-28 09:45:00,81.47,81.63,81.39,81.54,173652.0,63.745,63.8702,63.6824,63.7998,173652.0
2016-06-28 09:50:00,81.55,81.67,81.5,81.61,94524.0,63.8076,63.9015,63.7685,63.8546,94524.0
2016-06-28 09:55:00,81.61,81.63,81.49,81.58,93546.0,63.8546,63.8702,63.7607,63.8311,93546.0
2016-06-28 10:00:00,81.58,81.76,81.56,81.75,101446.0,63.8311,63.9719,63.8154,63.9641,101446.0
2016-06-28 10:05:00,81.76,81.82,81.67,81.8,104806.0,63.9719,64.0189,63.9015,64.0032,104806.0
2016-06-28 10:10:00,81.8,81.83,81.71,81.76,80731.0,64.0032,64.0267,63.9328,63.9719,80731.0
2016-06-28 10:15:00,81.76,81.77,81.69,81.72,94957.0,63.9719,63.9797,63.9172,63.9406,94957.0
2016-06-28 10:20:00,81.73,81.92,81.72,81.91,160522.0,63.9485,64.0971,63.9406,64.0893,160522.0
2016-06-28 10:25:00,81.9,81.95,81.83,81.83,90335.0,64.0815,64.1206,64.0267,64.0267,90335.0
2016-06-28 10:30:00,81.84,81.96,81.83,81.95,156433.0,64.0345,64.1284,64.0267,64.1206,156433.0
2016-06-28 10:35:00,81.95,81.97,81.82,81.91,108221.0,64.1206,64.1362,64.0189,64.0893,108221.0
2016-06-28 10:40:00,81.9,81.97,81.86,81.91,92072.0,64.0815,64.1362,64.0502,64.0893,92072.0
2016-06-28 10:45:00,81.92,82.05,81.91,82.02,85747.0,64.0971,64.1988,64.0893,64.1754,85747.0
2016-06-28 10:50:00,82.03,82.08,81.95,81.97,58534.0,64.1832,64.2223,64.1206,64.1362,58534.0
2016-06-28 10:55:00,81.97,81.97,81.83,81.83,82032.0,64.1362,64.1362,64.0267,64.0267,82032.0
2016-06-28 11:00:00,81.83,81.84,81.75,81.76,82201.0,64.0267,64.0345,63.9641,63.9719,82201.0
2016-06-28 11:05:00,81.76,81.79,81.7,81.71,98467.0,63.9719,63.9954,63.925,63.9328,98467.0
2016-06-28 11:10:00,81.7,81.85,81.69,81.83,89220.0,63.925,64.0423,63.9172,64.0267,89220.0
2016-06-28 11:15:00,81.83,81.87,81.79,81.84,65225.0,64.0267,64.058,63.9954,64.0345,65225.0
2016-06-28 11:20:00,81.85,81.9,81.79,81.81,77454.0,64.0423,64.0815,63.9954,64.011,77454.0
2016-06-28 11:25:00,81.81,81.83,81.75,81.82,88030.0,64.011,64.0267,63.9641,64.0189,88030.0
2016-06-28 11:30:00,81.82,81.86,81.8,81.83,79820.0,64.0189,64.0502,64.0032,64.0267,79820.0
2016-06-28 11:35:00,81.83,81.91,81.83,81.85,69189.0,64.0267,64.0893,64.0267,64.0423,69189.0
2016-06-28 11:40:00,81.85,81.89,81.79,81.87,53897.0,64.0423,64.0736,63.9954,64.058,53897.0
2016-06-28 11:45:00,81.87,81.92,81.81,81.86,57857.0,64.058,64.0971,64.011,64.0502,57857.0
2016-06-28 11:50:00,81.86,81.9,81.84,81.86,62937.0,64.0502,64.0815,64.0345,64.0502,62937.0
2016-06-28 11:55:00,81.86,81.96,81.82,81.96,57262.0,64.0502,64.1284,64.0189,64.1284,57262.0
2016-06-28 12:00:00,81.97,81.97,81.88,81.88,57743.0,64.1362,64.1362,64.0658,64.0658,57743.0
2016-06-28 12:05:00,81.88,81.93,81.88,81.89,44572.0,64.0658,64.1049,64.0658,64.0736,44572.0
2016-06-28 12:10:00,81.88,81.91,81.86,81.88,41970.0,64.0658,64.0893,64.0502,64.0658,41970.0
2016-06-28 12:15:00,81.89,81.96,81.88,81.94,29854.0,64.0736,64.1284,64.0658,64.1128,29854.0
2016-06-28 12:20:00,81.93,81.95,81.91,81.92,30909.0,64.1049,64.1206,64.0893,64.0971,30909.0
2016-06-28 12:25:00,81.93,81.94,81.85,81.89,40305.0,64.1049,64.1128,64.0423,64.0736,40305.0
2016-06-28 12:30:00,81.89,81.93,81.86,81.92,31289.0,64.0736,64.1049,64.0502,64.0971,31289.0
2016-06-28 12:35:00,81.93,82.04,81.89,82.04,77869.0,64.1049,64.191,64.0736,64.191,77869.0
2016-06-28 12:40:00,82.04,82.07,81.97,81.99,86663.0,64.191,64.2145,64.1362,64.1519,86663.0
2016-06-28 12:45:00,81.98,82.0,81.91,81.95,54959.0,64.1441,64.1597,64.0893,64.1206,54959.0
2016-06-28 12:50:00,81.95,82.02,81.94,82.01,44298.0,64.1206,64.1754,64.1128,64.1675,44298.0
2016-06-28 12:55:00,82.0,82.01,81.92,81.96,55675.0,64.1597,64.1675,64.0971,64.1284,55675.0
2016-06-28 13:00:00,81.96,81.97,81.91,81.96,45906.0,64.1284,64.1362,64.0893,64.1284,45906.0
2016-06-28 13:05:00,81.97,82.02,81.92,81.93,93499.0,64.1362,64.1754,64.0971,64.1049,93499.0
2016-06-28 13:10:00,81.94,82.0,81.89,81.98,55389.0,64.1128,64.1597,64.0736,64.1441,55389.0
2016-06-28 13:15:00,81.98,82.01,81.89,81.94,68925.0,64.1441,64.1675,64.0736,64.1128,68925.0
2016-06-28 13:20:00,81.95,81.98,81.9,81.93,77545.0,64.1206,64.1441,64.0815,64.1049,77545.0
2016-06-28 13:25:00,81.93,82.02,81.9,81.95,77257.0,64.1049,64.1754,64.0815,64.1206,77257.0
2016-06-28 13:30:00,81.94,81.95,81.84,81.86,98522.0,64.1128,64.1206,64.0345,64.0502,98522.0
2016-06-28 13:35:00,81.85,81.85,81.8,81.84,35291.0,64.0423,64.0423,64.0032,64.0345,35291.0
2016-06-28 13:40:00,81.84,81.89,81.82,81.88,51788.0,64.0345,64.0736,64.0189,64.0658,51788.0
2016-06-28 13:45:00,81.89,81.91,81.82,81.84,34645.0,64.0736,64.0893,64.0189,64.0345,34645.0
2016-06-28 13:50:00,81.83,81.88,81.82,81.83,66117.0,64.0267,64.0658,64.0189,64.0267,66117.0
2016-06-28 13:55:00,81.83,81.86,81.78,81.8,45446.0,64.0267,64.0502,63.9876,64.0032,45446.0
2016-06-28 14:00:00,81.8,81.82,81.76,81.76,42651.0,64.0032,64.0189,63.9719,63.9719,42651.0
2016-06-28 14:05:00,81.77,81.81,81.72,81.75,63178.0,63.9797,64.011,63.9406,63.9641,63178.0
2016-06-28 14:10:00,81.75,81.8,81.73,81.77,112921.0,63.9641,64.0032,63.9485,63.9797,112921.0
2016-06-28 14:15:00,81.78,81.86,81.77,81.85,43740.0,63.9876,64.0502,63.9797,64.0423,43740.0
2016-06-28 14:20:00,81.85,81.87,81.81,81.83,35876.0,64.0423,64.058,64.011,64.0267,35876.0
2016-06-28 14:25:00,81.81,81.88,81.79,81.88,37308.0,64.011,64.0658,63.9954,64.0658,37308.0
2016-06-28 14:30:00,81.87,81.99,81.85,81.96,76135.0,64.058,64.1519,64.0423,64.1284,76135.0
2016-06-28 14:35:00,81.95,82.03,81.93,82.01,56487.0,64.1206,64.1832,64.1049,64.1675,56487.0
2016-06-28 14:40:00,82.01,82.08,81.97,82.06,50933.0,64.1675,64.2223,64.1362,64.2067,50933.0
2016-06-28 14:45:00,82.07,82.12,82.06,82.11,55226.0,64.2145,64.2536,64.2067,64.2458,55226.0
2016-06-28 14:50:00,82.11,82.2,82.1,82.16,110822.0,64.2458,64.3162,64.238,64.2849,110822.0
2016-06-28 14:55:00,82.16,82.26,82.15,82.19,84513.0,64.2849,64.3631,64.2771,64.3084,84513.0
2016-06-28 15:00:00,82.19,82.22,82.16,82.19,59948.0,64.3084,64.3318,64.2849,64.3084,59948.0
2016-06-28 15:05:00,82.19,82.22,82.15,82.15,66121.0,64.3084,64.3318,64.2771,64.2771,66121.0
2016-06-28 15:10:00,82.14,82.25,82.13,82.23,75293.0,64.2692,64.3553,64.2614,64.3397,75293.0
2016-06-28 15:15:00,82.23,82.24,82.16,82.17,81966.0,64.3397,64.3475,64.2849,64.2927,81966.0
2016-06-28 15:20:00,82.17,82.19,82.15,82.17,63432.0,64.2927,64.3084,64.2771,64.2927,63432.0
2016-06-28 15:25:00,82.17,82.2,82.1,82.17,68754.0,64.2927,64.3162,64.238,64.2927,68754.0
2016-06-28 15:30:00,82.18,82.25,82.12,82.18,94663.0,64.3005,64.3553,64.2536,64.3005,94663.0
2016-06-28 15:35:00,82.18,82.27,82.15,82.24,93346.0,64.3005,64.371,64.2771,64.3475,93346.0
2016-06-28 15:40:00,82.25,82.31,82.23,82.26,167197.0,64.3553,64.4023,64.3397,64.3631,167197.0
2016-06-28 15:45:00,82.25,82.36,82.25,82.34,179552.0,64.3553,64.4414,64.3553,64.4257,179552.0
2016-06-28 15:50:00,82.35,82.37,82.26,82.36,208929.0,64.4336,64.4492,64.3631,64.4414,208929.0
2016-06-28 15:55:00,82.35,82.49,82.35,82.46,429325.0,64.4336,64.5431,64.4336,64.5196,429325.0
2016-06-29 09:30:00,82.96,83.06,82.91,83.02,251702.0,64.9108,64.9891,64.8717,64.9578,251702.0
2016-06-29 09:35:00,83.02,83.18,82.95,83.18,136095.0,64.9578,65.083,64.903,65.083,136095.0
2016-06-29 09:40:00,83.17,83.34,83.17,83.23,164692.0,65.0752,65.2082,65.0752,65.1221,164692.0
2016-06-29 09:45:00,83.24,83.4,83.18,83.25,163517.0,65.1299,65.2551,65.083,65.1378,163517.0
2016-06-29 09:50:00,83.26,83.27,83.13,83.2,121196.0,65.1456,65.1534,65.0439,65.0986,121196.0
2016-06-29 09:55:00,83.2,83.32,83.18,83.32,193534.0,65.0986,65.1925,65.083,65.1925,193534.0
2016-06-29 10:00:00,83.33,83.44,83.26,83.43,153178.0,65.2003,65.2864,65.1456,65.2786,153178.0
2016-06-29 10:05:00,83.44,83.55,83.43,83.54,102958.0,65.2864,65.3725,65.2786,65.3647,102958.0
2016-06-29 10:10:00,83.55,83.57,83.48,83.51,119515.0,65.3725,65.3881,65.3177,65.3412,119515.0
2016-06-29 10:15:00,83.5,83.52,83.46,83.49,54352.0,65.3334,65.349,65.3021,65.3255,54352.0
2016-06-29 10:20:00,83.5,83.59,83.5,83.53,69597.0,65.3334,65.4038,65.3334,65.3568,69597.0
2016-06-29 10:25:00,83.54,83.69,83.51,83.67,55867.0,65.3647,65.482,65.3412,65.4664,55867.0
2016-06-29 10:30:00,83.68,83.7,83.57,83.57,75678.0,65.4742,65.4898,65.3881,65.3881,75678.0
2016-06-29 10:35:00,83.56,83.61,83.52,83.57,58687.0,65.3803,65.4194,65.349,65.3881,58687.0
2016-06-29 10:40:00,83.55,83.63,83.54,83.54,76334.0,65.3725,65.4351,65.3647,65.3647,76334.0
2016-06-29 10:45:00,83.54,83.57,83.46,83.47,57043.0,65.3647,65.3881,65.3021,65.3099,57043.0
2016-06-29 10:50:00,83.46,83.5,83.4,83.44,66785.0,65.3021,65.3334,65.2551,65.2864,66785.0
2016-06-29 10:55:00,83.44,83.52,83.43,83.5,51093.0,65.2864,65.349,65.2786,65.3334,51093.0
2016-06-29 11:00:00,83.5,83.54,83.46,83.51,65594.0,65.3334,65.3647,65.3021,65.3412,65594.0
2016-06-29 11:05:00,83.51,83.52,83.44,83.47,57324.0,65.3412,65.349,65.2864,65.3099,57324.0
2016-06-29 11:10:00,83.47,83.49,83.4,83.42,46294.0,65.3099,65.3255,65.2551,65.2708,46294.0
2016-06-29 11:15:00,83.43,83.49,83.4,83.43,57637.0,65.2786,65.3255,65.2551,65.2786,57637.0
2016-06-29 11:20:00,83.42,83.46,83.38,83.4,52908.0,65.2708,65.3021,65.2395,65.2551,52908.0
2016-06-29 11:25:00,83.39,83.44,83.38,83.44,45858.0,65.2473,65.2864,65.2395,65.2864,45858.0
2016-06-29 11:30:00,83.44,83.53,83.43,83.51,51908.0,65.2864,65.3568,65.2786,65.3412,51908.0
2016-06-29 11:35:00,83.5,83.5,83.38,83.39,65194.0,65.3334,65.3334,65.2395,65.2473,65194.0
2016-06-29 11:40:00,83.39,83.49,83.38,83.47,30347.0,65.2473,65.3255,65.2395,65.3099,30347.0
2016-06-29 11:45:00,83.47,83.49,83.43,83.44,48006.0,65.3099,65.3255,65.2786,65.2864,48006.0
2016-06-29 11:50:00,83.45,83.55,83.44,83.53,56468.0,65.2942,65.3725,65.2864,65.3568,56468.0
2016-06-29 11:55:00,83.53,83.64,83.5,83.6,56941.0,65.3568,65.4429,65.3334,65.4116,56941.0
2016-06-29 12:00:00,83.61,83.64,83.57,83.58,90094.0,65.4194,65.4429,65.3881,65.396,90094.0
2016-06-29 12:05:00,83.57,83.6,83.55,83.57,44336.0,65.3881,65.4116,65.3725,65.3881,44336.0
2016-06-29 12:10:00,83.58,83.67,83.56,83.66,34720.0,65.396,65.4664,65.3803,65.4586,34720.0
2016-06-29 12:15:00,83.66,83.67,83.59,83.63,64795.0,65.4586,65.4664,65.4038,65.4351,64795.0
2016-06-29 12:20:00,83.63,83.67,83.6,83.62,31261.0,65.4351,65.4664,65.4116,65.4273,31261.0
2016-06-29 12:25:00,83.61,83.68,83.59,83.62,29454.0,65.4194,65.4742,65.4038,65.4273,29454.0
2016-06-29 12:30:00,83.62,83.63,83.51,83.51,31554.0,65.4273,65.4351,65.3412,65.3412,31554.0
2016-06-29 12:35:00,83.52,83.56,83.49,83.52,35215.0,65.349,65.3803,65.3255,65.349,35215.0
2016-06-29 12:40:00,83.52,83.52,83.47,83.5,31237.0,65.349,65.349,65.3099,65.3334,31237.0
2016-06-29 12:45:00,83.5,83.51,83.45,83.5,29357.0,65.3334,65.3412,65.2942,65.3334,29357.0
2016-06-29 12:50:00,83.49,83.53,83.48,83.51,35204.0,65.3255,65.3568,65.3177,65.3412,35204.0
2016-06-29 12:55:00,83.52,83.57,83.49,83.51,69171.0,65.349,65.3881,65.3255,65.3412,69171.0
2016-06-29 13:00:00,83.51,83.53,83.48,83.52,39881.0,65.3412,65.3568,65.3177,65.349,39881.0
2016-06-29 13:05:00,83.52,83.55,83.47,83.49,48711.0,65.349,65.3725,65.3099,65.3255,48711.0
2016-06-29 13:10:00,83.5,83.51,83.45,83.5,29454.0,65.3334,65.3412,65.2942,65.3334,29454.0
2016-06-29 13:15:00,83.51,83.53,83.48,83.48,43965.0,65.3412,65.3568,65.3177,65.3177,43965.0
2016-06-29 13:20:00,83.48,83.51,83.47,83.49,81788.0,65.3177,65.3412,65.3099,65.3255,81788.0
2016-06-29 13:25:00,83.48,83.49,83.42,83.45,50786.0,65.3177,65.3255,65.2708,65.2942,50786.0
2016-06-29 13:30:00,83.45,83.48,83.43,83.47,58774.0,65.2942,65.3177,65.2786,65.3099,58774.0
2016-06-29 13:35:00,83.46,83.5,83.45,83.5,37532.0,65.3021,65.3334,65.2942,65.3334,37532.0
2016-06-29 13:40:00,83.49,83.5,83.46,83.46,68911.0,65.3255,65.3334,65.3021,65.3021,68911.0
2016-06-29 13:45:00,83.45,83.51,83.44,83.48,48587.0,65.2942,65.3412,65.2864,65.3177,48587.0
2016-06-29 13:50:00,83.47,83.51,83.43,83.5,25140.0,65.3099,65.3412,65.2786,65.3334,25140.0
2016-06-29 13:55:00,83.51,83.51,83.39,83.44,62279.0,65.3412,65.3412,65.2473,65.2864,62279.0
2016-06-29 14:00:00,83.44,83.46,83.41,83.46,37317.0,65.2864,65.3021,65.2629,65.3021,37317.0
2016-06-29 14:05:00,83.46,83.54,83.43,83.54,65164.0,65.3021,65.3647,65.2786,65.3647,65164.0
2016-06-29 14:10:00,83.54,83.61,83.54,83.61,84976.0,65.3647,65.4194,65.3647,65.4194,84976.0
2016-06-29 14:15:00,83.6,83.61,83.55,83.58,57084.0,65.4116,65.4194,65.3725,65.396,57084.0
2016-06-29 14:20:00,83.58,83.68,83.57,83.63,83530.0,65.396,65.4742,65.3881,65.4351,83530.0
2016-06-29 14:25:00,83.63,83.64,83.55,83.59,57401.0,65.4351,65.4429,65.3725,65.4038,57401.0
2016-06-29 14:30:00,83.59,83.65,83.59,83.64,54931.0,65.4038,65.4507,65.4038,65.4429,54931.0
2016-06-29 14:35:00,83.64,83.69,83.64,83.67,61983.0,65.4429,65.482,65.4429,65.4664,61983.0
2016-06-29 14:40:00,83.67,83.73,83.66,83.72,80214.0,65.4664,65.5133,65.4586,65.5055,80214.0
2016-06-29 14:45:00,83.72,83.75,83.69,83.73,95484.0,65.5055,65.529,65.482,65.5133,95484.0
2016-06-29 14:50:00,83.73,83.77,83.69,83.75,64295.0,65.5133,65.5446,65.482,65.529,64295.0
2016-06-29 14:55:00,83.74,83.83,83.74,83.79,80476.0,65.5211,65.5916,65.5211,65.5603,80476.0
2016-06-29 15:00:00,83.78,83.83,83.75,83.76,92254.0,65.5524,65.5916,65.529,65.5368,92254.0
2016-06-29 15:05:00,83.76,83.79,83.7,83.76,143926.0,65.5368,65.5603,65.4898,65.5368,143926.0
2016-06-29 15:10:00,83.76,83.84,83.75,83.84,74358.0,65.5368,65.5994,65.529,65.5994,74358.0
2016-06-29 15:15:00,83.83,83.88,83.83,83.87,72784.0,65.5916,65.6307,65.5916,65.6229,72784.0
2016-06-29 15:20:00,83.87,83.88,83.83,83.84,78712.0,65.6229,65.6307,65.5916,65.5994,78712.0
2016-06-29 15:25:00,83.84,83.9,83.83,83.89,111520.0,65.5994,65.6463,65.5916,65.6385,111520.0
2016-06-29 15:30:00,83.89,83.91,83.84,83.89,147333.0,65.6385,65.6542,65.5994,65.6385,147333.0
2016-06-29 15:35:00,83.9,83.91,83.83,83.83,149033.0,65.6463,65.6542,65.5916,65.5916,149033.0
2016-06-29 15:40:00,83.83,83.89,83.82,83.87,176390.0,65.5916,65.6385,65.5837,65.6229,176390.0
2016-06-29 15:45:00,83.87,83.88,83.82,83.87,189840.0,65.6229,65.6307,65.5837,65.6229,189840.0
2016-06-29 15:50:00,83.87,83.88,83.77,83.82,202700.0,65.6229,65.6307,65.5446,65.5837,202700.0
2016-06-29 15:55:00,83.81,83.88,83.8,83.88,339543.0,65.5759,65.6307,65.5681,65.6307,339543.0
2016-06-30 09:30:00,83.91,84.0,83.82,83.84,206340.0,65.6542,65.7246,65.5837,65.5994,206340.0
2016-06-30 09:35:00,83.85,84.05,83.84,83.92,166583.0,65.6072,65.7637,65.5994,65.662,166583.0
2016-06-30 09:40:00,83.92,84.07,83.91,84.02,53725.0,65.662,65.7794,65.6542,65.7402,53725.0
2016-06-30 09:45:00,84.02,84.06,83.93,83.93,86035.0,65.7402,65.7715,65.6698,65.6698,86035.0
2016-06-30 09:50:00,83.94,84.04,83.9,84.02,78407.0,65.6776,65.7559,65.6463,65.7402,78407.0
2016-06-30 09:55:00,84.0,84.02,83.87,83.89,54414.0,65.7246,65.7402,65.6229,65.6385,54414.0
2016-06-30 10:00:00,83.89,84.09,83.89,84.08,55120.0,65.6385,65.795,65.6385,65.7872,55120.0
2016-06-30 10:05:00,84.07,84.12,84.02,84.05,57208.0,65.7794,65.8185,65.7402,65.7637,57208.0
2016-06-30 10:10:00,84.06,84.11,84.01,84.07,62068.0,65.7715,65.8106,65.7324,65.7794,62068.0
2016-06-30 10:15:00,84.06,84.16,84.06,84.14,65789.0,65.7715,65.8498,65.7715,65.8341,65789.0
2016-06-30 10:20:00,84.13,84.16,84.11,84.13,42152.0,65.8263,65.8498,65.8106,65.8263,42152.0
2016-06-30 10:25:00,84.13,84.14,84.03,84.07,61380.0,65.8263,65.8341,65.7481,65.7794,61380.0
2016-06-30 10:30:00,84.06,84.13,84.04,84.09,80410.0,65.7715,65.8263,65.7559,65.795,80410.0
2016-06-30 10:35:00,84.1,84.28,84.1,84.28,168760.0,65.8028,65.9437,65.8028,65.9437,168760.0
2016-06-30 10:40:00,84.29,84.44,84.28,84.37,134444.0,65.9515,66.0689,65.9437,66.0141,134444.0
2016-06-30 10:45:00,84.38,84.39,84.3,84.34,61375.0,66.0219,66.0297,65.9593,65.9906,61375.0
2016-06-30 10:50:00,84.35,84.41,84.32,84.33,66460.0,65.9984,66.0454,65.975,65.9828,66460.0
2016-06-30 10:55:00,84.32,84.4,84.31,84.34,69465.0,65.975,66.0376,65.9671,65.9906,69465.0
2016-06-30 11:00:00,84.35,84.37,84.2,84.27,90787.0,65.9984,66.0141,65.8811,65.9358,90787.0
2016-06-30 11:05:00,84.27,84.31,84.25,84.29,77990.0,65.9358,65.9671,65.9202,65.9515,77990.0
2016-06-30 11:10:00,84.28,84.31,84.14,84.17,133731.0,65.9437,65.9671,65.8341,65.8576,133731.0
2016-06-30 11:15:00,84.16,84.23,84.09,84.11,117478.0,65.8498,65.9045,65.795,65.8106,117478.0
2016-06-30 11:20:00,84.11,84.21,84.08,84.15,64592.0,65.8106,65.8889,65.7872,65.8419,64592.0
2016-06-30 11:25:00,84.15,84.24,84.14,84.23,99001.0,65.8419,65.9124,65.8341,65.9045,99001.0
2016-06-30 11:30:00,84.23,84.34,84.23,84.32,72764.0,65.9045,65.9906,65.9045,65.975,72764.0
2016-06-30 11:35:00,84.34,84.35,84.29,84.3,35493.0,65.9906,65.9984,65.9515,65.9593,35493.0
2016-06-30 11:40:00,84.3,84.33,84.24,84.25,55516.0,65.9593,65.9828,65.9124,65.9202,55516.0
2016-06-30 11:45:00,84.25,84.36,84.24,84.35,45396.0,65.9202,66.0063,65.9124,65.9984,45396.0
2016-06-30 11:50:00,84.35,84.36,84.31,84.35,57015.0,65.9984,66.0063,65.9671,65.9984,57015.0
2016-06-30 11:55:00,84.35,84.42,84.33,84.42,71771.0,65.9984,66.0532,65.9828,66.0532,71771.0
2016-06-30 12:00:00,84.41,84.47,84.4,84.42,105394.0,66.0454,66.0923,66.0376,66.0532,105394.0
2016-06-30 12:05:00,84.42,84.43,84.32,84.37,110319.0,66.0532,66.061,65.975,66.0141,110319.0
2016-06-30 12:10:00,84.37,84.48,84.37,84.48,58293.0,66.0141,66.1001,66.0141,66.1001,58293.0
2016-06-30 12:15:00,84.48,84.5,84.45,84.49,177890.0,66.1001,66.1158,66.0767,66.108,177890.0
2016-06-30 12:20:00,84.5,84.57,84.46,84.57,296327.0,66.1158,66.1706,66.0845,66.1706,296327.0
2016-06-30 12:25:00,84.56,84.62,84.54,84.61,124808.0,66.1627,66.2097,66.1471,66.2019,124808.0
2016-06-30 12:30:00,84.61,84.64,84.56,84.57,88089.0,66.2019,66.2253,66.1627,66.1706,88089.0
2016-06-30 12:35:00,84.57,84.66,84.56,84.65,58393.0,66.1706,66.241,66.1627,66.2332,58393.0
2016-06-30 12:40:00,84.65,84.67,84.56,84.56,42187.0,66.2332,66.2488,66.1627,66.1627,42187.0
2016-06-30 12:45:00,84.57,84.59,84.51,84.59,70774.0,66.1706,66.1862,66.1236,66.1862,70774.0
2016-06-30 12:50:00,84.59,84.7,84.59,84.69,76534.0,66.1862,66.2723,66.1862,66.2645,76534.0
2016-06-30 12:55:00,84.68,84.7,84.64,84.67,136330.0,66.2566,66.2723,66.2253,66.2488,136330.0
2016-06-30 13:00:00,84.68,84.7,84.63,84.64,73471.0,66.2566,66.2723,66.2175,66.2253,73471.0
2016-06-30 13:05:00,84.63,84.65,84.6,84.62,148299.0,66.2175,66.2332,66.194,66.2097,148299.0
2016-06-30 13:10:00,84.62,84.64,84.6,84.62,49610.0,66.2097,66.2253,66.194,66.2097,49610.0
2016-06-30 13:15:00,84.62,84.69,84.62,84.64,50124.0,66.2097,66.2645,66.2097,66.2253,50124.0
2016-06-30 13:20:00,84.65,84.66,84.56,84.57,60087.0,66.2332,66.241,66.1627,66.1706,60087.0
2016-06-30 13:25:00,84.57,84.63,84.56,84.63,38907.0,66.1706,66.2175,66.1627,66.2175,38907.0
2016-06-30 13:30:00,84.64,84.66,84.52,84.52,63402.0,66.2253,66.241,66.1314,66.1314,63402.0
2016-06-30 13:35:00,84.53,84.55,84.5,84.55,46537.0,66.1393,66.1549,66.1158,66.1549,46537.0
2016-06-30 13:40:00,84.55,84.63,84.54,84.62,38834.0,66.1549,66.2175,66.1471,66.2097,38834.0
2016-06-30 13:45:00,84.61,84.67,84.61,84.65,49064.0,66.2019,66.2488,66.2019,66.2332,49064.0
2016-06-30 13:50:00,84.65,84.68,84.64,84.65,64178.0,66.2332,66.2566,66.2253,66.2332,64178.0
2016-06-30 13:55:00,84.64,84.65,84.62,84.63,137385.0,66.2253,66.2332,66.2097,66.2175,137385.0
2016-06-30 14:00:00,84.63,84.7,84.62,84.7,74078.0,66.2175,66.2723,66.2097,66.2723,74078.0
2016-06-30 14:05:00,84.7,84.75,84.69,84.74,64040.0,66.2723,66.3114,66.2645,66.3036,64040.0
2016-06-30 14:10:00,84.75,84.75,84.72,84.74,88009.0,66.3114,66.3114,66.2879,66.3036,88009.0
2016-06-30 14:15:00,84.75,84.8,84.74,84.8,81935.0,66.3114,66.3505,66.3036,66.3505,81935.0
2016-06-30 14:20:00,84.79,84.8,84.76,84.78,114850.0,66.3427,66.3505,66.3192,66.3349,114850.0
2016-06-30 14:25:00,84.77,84.78,84.66,84.66,58093.0,66.3271,66.3349,66.241,66.241,58093.0
2016-06-30 14:30:00,84.67,84.68,84.56,84.56,193893.0,66.2488,66.2566,66.1627,66.1627,193893.0
2016-06-30 14:35:00,84.56,84.63,84.56,84.6,66725.0,66.1627,66.2175,66.1627,66.194,66725.0
2016-06-30 14:40:00,84.6,84.7,84.59,84.68,71113.0,66.194,66.2723,66.1862,66.2566,71113.0
2016-06-30 14:45:00,84.69,84.71,84.67,84.7,62410.0,66.2645,66.2801,66.2488,66.2723,62410.0
2016-06-30 14:50:00,84.7,84.77,84.67,84.76,67718.0,66.2723,66.3271,66.2488,66.3192,67718.0
2016-06-30 14:55:00,84.77,84.78,84.71,84.74,80730.0,66.3271,66.3349,66.2801,66.3036,80730.0
2016-06-30 15:00:00,84.75,84.75,84.66,84.69,60774.0,66.3114,66.3114,66.241,66.2645,60774.0
2016-06-30 15:05:00,84.69,84.69,84.6,84.61,76824.0,66.2645,66.2645,66.194,66.2019,76824.0
2016-06-30 15:10:00,84.61,84.61,84.5,84.53,191249.0,66.2019,66.2019,66.1158,66.1393,191249.0
2016-06-30 15:15:00,84.52,84.53,84.41,84.42,171922.0,66.1314,66.1393,66.0454,66.0532,171922.0
2016-06-30 15:20:00,84.42,84.43,84.29,84.3,215180.0,66.0532,66.061,65.9515,65.9593,215180.0
2016-06-30 15:25:00,84.3,84.51,84.29,84.51,144254.0,65.9593,66.1236,65.9515,66.1236,144254.0
2016-06-30 15:30:00,84.52,84.6,84.5,84.59,126849.0,66.1314,66.194,66.1158,66.1862,126849.0
2016-06-30 15:35:00,84.59,84.6,84.44,84.44,226362.0,66.1862,66.194,66.0689,66.0689,226362.0
2016-06-30 15:40:00,84.45,84.48,84.39,84.4,179411.0,66.0767,66.1001,66.0297,66.0376,179411.0
2016-06-30 15:45:00,84.41,84.42,84.36,84.36,261024.0,66.0454,66.0532,66.0063,66.0063,261024.0
2016-06-30 15:50:00,84.37,84.5,84.36,84.49,264110.0,66.0141,66.1158,66.0063,66.108,264110.0
2016-06-30 15:55:00,84.49,84.68,84.48,84.68,720651.0,66.108,66.2566,66.1001,66.2566,720651.0
2016-07-01 09:30:00,84.52,84.71,84.51,84.62,338766.0,66.1314,66.2801,66.1236,66.2097,338766.0
2016-07-01 09:35:00,84.63,84.73,84.51,84.68,139918.0,66.2175,66.2958,66.1236,66.2566,139918.0
2016-07-01 09:40:00,84.69,84.78,84.68,84.72,120473.0,66.2645,66.3349,66.2566,66.2879,120473.0
2016-07-01 09:45:00,84.73,84.73,84.63,84.72,155785.0,66.2958,66.2958,66.2175,66.2879,155785.0
2016-07-01 09:50:00,84.74,84.84,84.73,84.8,199576.0,66.3036,66.3818,66.2958,66.3505,199576.0
2016-07-01 09:55:00,84.79,84.83,84.74,84.82,128600.0,66.3427,66.374,66.3036,66.3662,128600.0
2016-07-01 10:00:00,84.83,84.85,84.75,84.8,118872.0,66.374,66.3896,66.3114,66.3505,118872.0
2016-07-01 10:05:00,84.8,84.85,84.8,84.82,112905.0,66.3505,66.3896,66.3505,66.3662,112905.0
2016-07-01 10:10:00,84.81,84.83,84.72,84.8,70215.0,66.3584,66.374,66.2879,66.3505,70215.0
2016-07-01 10:15:00,84.79,84.81,84.7,84.71,80334.0,66.3427,66.3584,66.2723,66.2801,80334.0
2016-07-01 10:20:00,84.72,84.8,84.71,84.8,68739.0,66.2879,66.3505,66.2801,66.3505,68739.0
2016-07-01 10:25:00,84.8,84.84,84.77,84.83,68139.0,66.3505,66.3818,66.3271,66.374,68139.0
2016-07-01 10:30:00,84.84,84.86,84.82,84.83,86549.0,66.3818,66.3975,66.3662,66.374,86549.0
2016-07-01 10:35:00,84.83,84.83,84.79,84.83,60692.0,66.374,66.374,66.3427,66.374,60692.0
2016-07-01 10:40:00,84.83,84.84,84.77,84.79,66652.0,66.374,66.3818,66.3271,66.3427,66652.0
2016-07-01 10:45:00,84.78,84.8,84.71,84.71,67627.0,66.3349,66.3505,66.2801,66.2801,67627.0
2016-07-01 10:50:00,84.71,84.74,84.69,84.74,41664.0,66.2801,66.3036,66.2645,66.3036,41664.0
2016-07-01 10:55:00,84.75,84.82,84.73,84.73,54333.0,66.3114,66.3662,66.2958,66.2958,54333.0
2016-07-01 11:00:00,84.73,84.76,84.71,84.76,61125.0,66.2958,66.3192,66.2801,66.3192,61125.0
2016-07-01 11:05:00,84.76,84.78,84.66,84.71,90724.0,66.3192,66.3349,66.241,66.2801,90724.0
2016-07-01 11:10:00,84.71,84.79,84.68,84.77,80328.0,66.2801,66.3427,66.2566,66.3271,80328.0
2016-07-01 11:15:00,84.78,84.85,84.76,84.84,114404.0,66.3349,66.3896,66.3192,66.3818,114404.0
2016-07-01 11:20:00,84.85,84.89,84.84,84.85,148442.0,66.3896,66.4209,66.3818,66.3896,148442.0
2016-07-01 11:25:00,84.85,84.9,84.83,84.88,119706.0,66.3896,66.4288,66.374,66.4131,119706.0
2016-07-01 11:30:00,84.89,84.9,84.87,84.9,83722.0,66.4209,66.4288,66.4053,66.4288,83722.0
2016-07-01 11:35:00,84.9,84.9,84.89,84.9,77675.0,66.4288,66.4288,66.4209,66.4288,77675.0
2016-07-01 11:40:00,84.9,84.9,84.83,84.87,93263.0,66.4288,66.4288,66.374,66.4053,93263.0
2016-07-01 11:45:00,84.86,84.9,84.86,84.89,81881.0,66.3975,66.4288,66.3975,66.4209,81881.0
2016-07-01 11:50:00,84.89,84.9,84.84,84.84,49752.0,66.4209,66.4288,66.3818,66.3818,49752.0
2016-07-01 11:55:00,84.84,84.93,84.84,84.92,60768.0,66.3818,66.4522,66.3818,66.4444,60768.0
2016-07-01 12:00:00,84.92,84.95,84.91,84.93,110480.0,66.4444,66.4679,66.4366,66.4522,110480.0
2016-07-01 12:05:00,84.93,84.95,84.85,84.88,108587.0,66.4522,66.4679,66.3896,66.4131,108587.0
2016-07-01 12:10:00,84.87,84.88,84.83,84.84,55459.0,66.4053,66.4131,66.374,66.3818,55459.0
2016-07-01 12:15:00,84.85,84.9,84.84,84.87,78800.0,66.3896,66.4288,66.3818,66.4053,78800.0
2016-07-01 12:20:00,84.87,84.87,84.81,84.84,39166.0,66.4053,66.4053,66.3584,66.3818,39166.0
2016-07-01 12:25:00,84.84,84.9,84.84,84.88,52021.0,66.3818,66.4288,66.3818,66.4131,52021.0
2016-07-01 12:30:00,84.88,84.94,84.87,84.92,53269.0,66.4131,66.4601,66.4053,66.4444,53269.0
2016-07-01 12:35:00,84.93,84.95,84.91,84.94,49528.0,66.4522,66.4679,66.4366,66.4601,49528.0
2016-07-01 12:40:00,84.94,84.95,84.91,84.94,47670.0,66.4601,66.4679,66.4366,66.4601,47670.0
2016-07-01 12:45:00,84.95,84.95,84.93,84.95,50141.0,66.4679,66.4679,66.4522,66.4679,50141.0
2016-07-01 12:50:00,84.95,84.95,84.92,84.95,67365.0,66.4679,66.4679,66.4444,66.4679,67365.0
2016-07-01 12:55:00,84.94,84.95,84.92,84.94,71403.0,66.4601,66.4679,66.4444,66.4601,71403.0
2016-07-01 13:00:00,84.95,84.97,84.93,84.96,125536.0,66.4679,66.4835,66.4522,66.4757,125536.0
2016-07-01 13:05:00,84.95,84.97,84.95,84.97,43362.0,66.4679,66.4835,66.4679,66.4835,43362.0
2016-07-01 13:10:00,84.96,84.98,84.96,84.98,60048.0,66.4757,66.4914,66.4757,66.4914,60048.0
2016-07-01 13:15:00,84.98,84.98,84.94,84.96,60806.0,66.4914,66.4914,66.4601,66.4757,60806.0
2016-07-01 13:20:00,84.96,84.99,84.95,84.98,82947.0,66.4757,66.4992,66.4679,66.4914,82947.0
2016-07-01 13:25:00,84.98,84.98,84.93,84.95,58025.0,66.4914,66.4914,66.4522,66.4679,58025.0
2016-07-01 13:30:00,84.95,84.95,84.89,84.94,70699.0,66.4679,66.4679,66.4209,66.4601,70699.0
2016-07-01 13:35:00,84.95,84.95,84.88,84.9,65930.0,66.4679,66.4679,66.4131,66.4288,65930.0
2016-07-01 13:40:00,84.9,84.95,84.88,84.94,38323.0,66.4288,66.4679,66.4131,66.4601,38323.0
2016-07-01 13:45:00,84.95,84.95,84.89,84.91,57664.0,66.4679,66.4679,66.4209,66.4366,57664.0
2016-07-01 13:50:00,84.91,84.95,84.88,84.92,60819.0,66.4366,66.4679,66.4131,66.4444,60819.0
2016-07-01 13:55:00,84.92,84.94,84.92,84.94,25726.0,66.4444,66.4601,66.4444,66.4601,25726.0
2016-07-01 14:00:00,84.94,84.95,84.9,84.94,51259.0,66.4601,66.4679,66.4288,66.4601,51259.0
2016-07-01 14:05:00,84.94,84.96,84.9,84.94,78452.0,66.4601,66.4757,66.4288,66.4601,78452.0
2016-07-01 14:10:00,84.94,84.97,84.89,84.91,93722.0,66.4601,66.4835,66.4209,66.4366,93722.0
2016-07-01 14:15:00,84.91,84.94,84.89,84.92,43882.0,66.4366,66.4601,66.4209,66.4444,43882.0
2016-07-01 14:20:00,84.92,84.93,84.92,84.92,46700.0,66.4444,66.4522,66.4444,66.4444,46700.0
2016-07-01 14:25:00,84.93,84.95,84.88,84.93,68253.0,66.4522,66.4679,66.4131,66.4522,68253.0
2016-07-01 14:30:00,84.94,84.95,84.89,84.91,43480.0,66.4601,66.4679,66.4209,66.4366,43480.0
2016-07-01 14:35:00,84.91,84.94,84.89,84.9,51883.0,66.4366,66.4601,66.4209,66.4288,51883.0
2016-07-01 14:40:00,84.9,84.92,84.86,84.88,54240.0,66.4288,66.4444,66.3975,66.4131,54240.0
2016-07-01 14:45:00,84.88,84.9,84.85,84.88,49210.0,66.4131,66.4288,66.3896,66.4131,49210.0
2016-07-01 14:50:00,84.88,84.91,84.86,84.88,42634.0,66.4131,66.4366,66.3975,66.4131,42634.0
2016-07-01 14:55:00,84.88,84.92,84.86,84.91,43860.0,66.4131,66.4444,66.3975,66.4366,43860.0
2016-07-01 15:00:00,84.9,84.92,84.86,84.89,63316.0,66.4288,66.4444,66.3975,66.4209,63316.0
2016-07-01 15:05:00,84.89,84.91,84.85,84.85,148402.0,66.4209,66.4366,66.3896,66.3896,148402.0
2016-07-01 15:10:00,84.86,84.88,84.84,84.85,92021.0,66.3975,66.4131,66.3818,66.3896,92021.0
2016-07-01 15:15:00,84.85,84.87,84.83,84.87,59324.0,66.3896,66.4053,66.374,66.4053,59324.0
2016-07-01 15:20:00,84.87,84.9,84.82,84.82,76622.0,66.4053,66.4288,66.3662,66.3662,76622.0
2016-07-01 15:25:00,84.83,84.87,84.82,84.83,104764.0,66.374,66.4053,66.3662,66.374,104764.0
2016-07-01 15:30:00,84.83,84.84,84.8,84.82,123590.0,66.374,66.3818,66.3505,66.3662,123590.0
2016-07-01 15:35:00,84.82,84.83,84.69,84.73,169122.0,66.3662,66.374,66.2645,66.2958,169122.0
2016-07-01 15:40:00,84.74,84.85,84.73,84.79,146029.0,66.3036,66.3896,66.2958,66.3427,146029.0
2016-07-01 15:45:00,84.79,84.84,84.76,84.82,211328.0,66.3427,66.3818,66.3192,66.3662,211328.0
2016-07-01 15:50:00,84.83,84.83,84.78,84.78,129579.0,66.374,66.374,66.3349,66.3349,129579.0
2016-07-01 15:55:00,84.78,84.83,84.68,84.71,587352.0,66.3349,66.374,66.2566,66.2801,587352.0
2016-07-05 09:30:00,84.48,84.87,84.45,84.86,340517.0,66.1001,66.4053,66.0767,66.3975,340517.0
2016-07-05 09:35:00,84.87,84.97,84.85,84.9,179330.0,66.4053,66.4835,66.3896,66.4288,179330.0
2016-07-05 09:40:00,84.9,84.96,84.89,84.9,76871.0,66.4288,66.4757,66.4209,66.4288,76871.0
2016-07-05 09:45:00,84.9,84.9,84.82,84.85,92777.0,66.4288,66.4288,66.3662,66.3896,92777.0
2016-07-05 09:50:00,84.84,84.91,84.78,84.9,62030.0,66.3818,66.4366,66.3349,66.4288,62030.0
2016-07-05 09:55:00,84.91,84.98,84.88,84.95,130418.0,66.4366,66.4914,66.4131,66.4679,130418.0
2016-07-05 10:00:00,84.95,85.0,84.94,85.0,699878.0,66.4679,66.507,66.4601,66.507,699878.0
2016-07-05 10:05:00,85.0,85.0,84.99,85.0,370000.0,66.507,66.507,66.4992,66.507,370000.0
2016-07-05 10:10:00,85.0,85.38,84.99,85.36,821158.0,66.507,66.8043,66.4992,66.7887,821158.0
2016-07-05 10:15:00,85.36,85.57,85.36,85.55,242934.0,66.7887,66.953,66.7887,66.9374,242934.0
2016-07-05 10:20:00,85.54,85.68,85.53,85.67,272399.0,66.9295,67.0391,66.9217,67.0312,272399.0
2016-07-05 10:25:00,85.68,85.8,85.67,85.77,183531.0,67.0391,67.133,67.0312,67.1095,183531.0
2016-07-05 10:30:00,85.77,85.79,85.6,85.72,155792.0,67.1095,67.1251,66.9765,67.0704,155792.0
2016-07-05 10:35:00,85.71,85.72,85.61,85.63,99715.0,67.0625,67.0704,66.9843,66.9999,99715.0
2016-07-05 10:40:00,85.64,85.88,85.62,85.8,270926.0,67.0078,67.1956,66.9921,67.133,270926.0
2016-07-05 10:45:00,85.8,85.92,85.79,85.92,172264.0,67.133,67.2269,67.1251,67.2269,172264.0
2016-07-05 10:50:00,85.91,85.92,85.76,85.9,136227.0,67.219,67.2269,67.1017,67.2112,136227.0
2016-07-05 10:55:00,85.88,85.94,85.83,85.94,162595.0,67.1956,67.2425,67.1564,67.2425,162595.0
2016-07-05 11:00:00,85.94,85.95,85.87,85.9,151373.0,67.2425,67.2503,67.1877,67.2112,151373.0
2016-07-05 11:05:00,85.91,85.92,85.83,85.87,162887.0,67.219,67.2269,67.1564,67.1877,162887.0
2016-07-05 11:10:00,85.86,85.87,85.78,85.82,86828.0,67.1799,67.1877,67.1173,67.1486,86828.0
2016-07-05 11:15:00,85.82,85.94,85.81,85.94,125466.0,67.1486,67.2425,67.1408,67.2425,125466.0
2016-07-05 11:20:00,85.94,85.95,85.85,85.95,113602.0,67.2425,67.2503,67.1721,67.2503,113602.0
2016-07-05 11:25:00,85.95,85.95,85.81,85.84,69264.0,67.2503,67.2503,67.1408,67.1643,69264.0
2016-07-05 11:30:00,85.84,85.91,85.83,85.86,103184.0,67.1643,67.219,67.1564,67.1799,103184.0
2016-07-05 11:35:00,85.87,85.93,85.86,85.93,64329.0,67.1877,67.2347,67.1799,67.2347,64329.0
2016-07-05 11:40:00,85.92,85.95,85.92,85.93,108996.0,67.2269,67.2503,67.2269,67.2347,108996.0
2016-07-05 11:45:00,85.92,85.94,85.85,85.87,75654.0,67.2269,67.2425,67.1721,67.1877,75654.0
2016-07-05 11:50:00,85.86,85.87,85.8,85.86,90574.0,67.1799,67.1877,67.133,67.1799,90574.0
2016-07-05 11:55:00,85.85,85.87,85.76,85.8,59071.0,67.1721,67.1877,67.1017,67.133,59071.0
2016-07-05 12:00:00,85.8,85.8,85.72,85.73,65568.0,67.133,67.133,67.0704,67.0782,65568.0
2016-07-05 12:05:00,85.73,85.74,85.67,85.67,80975.0,67.0782,67.086,67.0312,67.0312,80975.0
2016-07-05 12:10:00,85.67,85.67,85.55,85.56,125690.0,67.0312,67.0312,66.9374,66.9452,125690.0
2016-07-05 12:15:00,85.56,85.64,85.55,85.59,183974.0,66.9452,67.0078,66.9374,66.9687,183974.0
2016-07-05 12:20:00,85.59,85.59,85.44,85.45,133109.0,66.9687,66.9687,66.8513,66.8591,133109.0
2016-07-05 12:25:00,85.45,85.45,85.36,85.37,81645.0,66.8591,66.8591,66.7887,66.7965,81645.0
2016-07-05 12:30:00,85.37,85.45,85.35,85.44,64938.0,66.7965,66.8591,66.7809,66.8513,64938.0
2016-07-05 12:35:00,85.44,85.53,85.43,85.52,55523.0,66.8513,66.9217,66.8435,66.9139,55523.0
2016-07-05 12:40:00,85.52,85.55,85.49,85.54,61911.0,66.9139,66.9374,66.8904,66.9295,61911.0
2016-07-05 12:45:00,85.55,85.66,85.54,85.57,49244.0,66.9374,67.0234,66.9295,66.953,49244.0
2016-07-05 12:50:00,85.57,85.6,85.52,85.59,51508.0,66.953,66.9765,66.9139,66.9687,51508.0
2016-07-05 12:55:00,85.6,85.72,85.59,85.72,48775.0,66.9765,67.0704,66.9687,67.0704,48775.0
2016-07-05 13:00:00,85.72,85.76,85.65,85.75,84882.0,67.0704,67.1017,67.0156,67.0938,84882.0
2016-07-05 13:05:00,85.76,85.8,85.71,85.8,56806.0,67.1017,67.133,67.0625,67.133,56806.0
2016-07-05 13:10:00,85.79,85.82,85.75,85.76,46449.0,67.1251,67.1486,67.0938,67.1017,46449.0
2016-07-05 13:15:00,85.76,85.76,85.62,85.64,68528.0,67.1017,67.1017,66.9921,67.0078,68528.0
2016-07-05 13:20:00,85.65,85.77,85.64,85.77,42565.0,67.0156,67.1095,67.0078,67.1095,42565.0
2016-07-05 13:25:00,85.76,85.77,85.66,85.68,52358.0,67.1017,67.1095,67.0234,67.0391,52358.0
2016-07-05 13:30:00,85.67,85.68,85.62,85.63,46998.0,67.0312,67.0391,66.9921,66.9999,46998.0
2016-07-05 13:35:00,85.63,85.67,85.58,85.59,48451.0,66.9999,67.0312,66.9608,66.9687,48451.0
2016-07-05 13:40:00,85.59,85.64,85.55,85.64,41378.0,66.9687,67.0078,66.9374,67.0078,41378.0
2016-07-05 13:45:00,85.64,85.68,85.59,85.65,51983.0,67.0078,67.0391,66.9687,67.0156,51983.0
2016-07-05 13:50:00,85.65,85.66,85.6,85.62,33710.0,67.0156,67.0234,66.9765,66.9921,33710.0
2016-07-05 13:55:00,85.62,85.71,85.61,85.67,53232.0,66.9921,67.0625,66.9843,67.0312,53232.0
2016-07-05 14:00:00,85.68,85.84,85.66,85.82,65998.0,67.0391,67.1643,67.0234,67.1486,65998.0
2016-07-05 14:05:00,85.81,85.82,85.74,85.77,94596.0,67.1408,67.1486,67.086,67.1095,94596.0
2016-07-05 14:10:00,85.77,85.79,85.69,85.75,71027.0,67.1095,67.1251,67.0469,67.0938,71027.0
2016-07-05 14:15:00,85.74,85.8,85.74,85.76,58469.0,67.086,67.133,67.086,67.1017,58469.0
2016-07-05 14:20:00,85.76,85.8,85.75,85.79,47319.0,67.1017,67.133,67.0938,67.1251,47319.0
2016-07-05 14:25:00,85.78,85.78,85.73,85.75,95367.0,67.1173,67.1173,67.0782,67.0938,95367.0
2016-07-05 14:30:00,85.74,85.77,85.7,85.75,61877.0,67.086,67.1095,67.0547,67.0938,61877.0
2016-07-05 14:35:00,85.75,85.77,85.71,85.74,65159.0,67.0938,67.1095,67.0625,67.086,65159.0
2016-07-05 14:40:00,85.73,85.75,85.69,85.69,38085.0,67.0782,67.0938,67.0469,67.0469,38085.0
2016-07-05 14:45:00,85.7,85.73,85.59,85.62,89888.0,67.0547,67.0782,66.9687,66.9921,89888.0
2016-07-05 14:50:00,85.62,85.62,85.53,85.55,56979.0,66.9921,66.9921,66.9217,66.9374,56979.0
2016-07-05 14:55:00,85.54,85.63,85.52,85.58,57901.0,66.9295,66.9999,66.9139,66.9608,57901.0
2016-07-05 15:00:00,85.58,85.71,85.57,85.7,47787.0,66.9608,67.0625,66.953,67.0547,47787.0
2016-07-05 15:05:00,85.71,85.71,85.66,85.67,101699.0,67.0625,67.0625,67.0234,67.0312,101699.0
2016-07-05 15:10:00,85.68,85.76,85.67,85.73,54063.0,67.0391,67.1017,67.0312,67.0782,54063.0
2016-07-05 15:15:00,85.73,85.73,85.57,85.58,101867.0,67.0782,67.0782,66.953,66.9608,101867.0
2016-07-05 15:20:00,85.59,85.6,85.51,85.52,130000.0,66.9687,66.9765,66.9061,66.9139,130000.0
2016-07-05 15:25:00,85.51,85.59,85.49,85.57,91482.0,66.9061,66.9687,66.8904,66.953,91482.0
2016-07-05 15:30:00,85.57,85.64,85.56,85.58,98547.0,66.953,67.0078,66.9452,66.9608,98547.0
2016-07-05 15:35:00,85.58,85.59,85.53,85.54,90598.0,66.9608,66.9687,66.9217,66.9295,90598.0
2016-07-05 15:40:00,85.54,85.61,85.51,85.59,91629.0,66.9295,66.9843,66.9061,66.9687,91629.0
2016-07-05 15:45:00,85.59,85.65,85.58,85.63,124658.0,66.9687,67.0156,66.9608,66.9999,124658.0
2016-07-05 15:50:00,85.63,85.64,85.54,85.55,161219.0,66.9999,67.0078,66.9295,66.9374,161219.0
2016-07-05 15:55:00,85.55,85.58,85.4,85.41,321844.0,66.9374,66.9608,66.82,66.8278,321844.0
2016-07-06 09:30:00,85.37,85.46,85.03,85.2,324694.0,66.7965,66.8669,66.5305,66.6635,324694.0
2016-07-06 09:35:00,85.18,85.29,85.11,85.17,90988.0,66.6479,66.7339,66.5931,66.64,90988.0
2016-07-06 09:40:00,85.17,85.36,85.14,85.27,99823.0,66.64,66.7887,66.6166,66.7183,99823.0
2016-07-06 09:45:00,85.27,85.27,85.09,85.09,100218.0,66.7183,66.7183,66.5774,66.5774,100218.0
2016-07-06 09:50:00,85.1,85.11,84.93,84.98,138919.0,66.5853,66.5931,66.4522,66.4914,138919.0
2016-07-06 09:55:00,84.98,85.0,84.91,84.95,113254.0,66.4914,66.507,66.4366,66.4679,113254.0
2016-07-06 10:00:00,84.94,85.14,84.94,85.12,194912.0,66.4601,66.6166,66.4601,66.6009,194912.0
2016-07-06 10:05:00,85.12,85.12,85.05,85.06,87876.0,66.6009,66.6009,66.5461,66.554,87876.0
2016-07-06 10:10:00,85.05,85.07,84.87,84.87,121291.0,66.5461,66.5618,66.4053,66.4053,121291.0
2016-07-06 10:15:00,84.87,84.92,84.82,84.85,117827.0,66.4053,66.4444,66.3662,66.3896,117827.0
2016-07-06 10:20:00,84.85,85.01,84.8,84.99,81211.0,66.3896,66.5148,66.3505,66.4992,81211.0
2016-07-06 10:25:00,84.98,84.99,84.89,84.94,109217.0,66.4914,66.4992,66.4209,66.4601,109217.0
2016-07-06 10:30:00,84.93,84.95,84.86,84.89,92112.0,66.4522,66.4679,66.3975,66.4209,92112.0
2016-07-06 10:35:00,84.89,84.9,84.79,84.84,88755.0,66.4209,66.4288,66.3427,66.3818,88755.0
2016-07-06 10:40:00,84.84,84.87,84.76,84.79,83703.0,66.3818,66.4053,66.3192,66.3427,83703.0
2016-07-06 10:45:00,84.78,84.82,84.74,84.81,83816.0,66.3349,66.3662,66.3036,66.3584,83816.0
2016-07-06 10:50:00,84.82,84.95,84.82,84.95,71255.0,66.3662,66.4679,66.3662,66.4679,71255.0
2016-07-06 10:55:00,84.95,85.05,84.91,85.05,94147.0,66.4679,66.5461,66.4366,66.5461,94147.0
2016-07-06 11:00:00,85.06,85.14,85.01,85.04,118653.0,66.554,66.6166,66.5148,66.5383,118653.0
2016-07-06 11:05:00,85.04,85.1,84.97,84.97,79362.0,66.5383,66.5853,66.4835,66.4835,79362.0
2016-07-06 11:10:00,84.97,85.03,84.91,84.95,108056.0,66.4835,66.5305,66.4366,66.4679,108056.0
2016-07-06 11:15:00,84.95,84.97,84.89,84.91,61526.0,66.4679,66.4835,66.4209,66.4366,61526.0
2016-07-06 11:20:00,84.91,84.98,84.89,84.97,56841.0,66.4366,66.4914,66.4209,66.4835,56841.0
2016-07-06 11:25:00,84.97,85.05,84.92,84.98,56180.0,66.4835,66.5461,66.4444,66.4914,56180.0
2016-07-06 11:30:00,84.98,85.13,84.98,85.13,73574.0,66.4914,66.6087,66.4914,66.6087,73574.0
2016-07-06 11:35:00,85.13,85.25,85.12,85.25,61079.0,66.6087,66.7026,66.6009,66.7026,61079.0
2016-07-06 11:40:00,85.26,85.39,85.26,85.39,91118.0,66.7104,66.8122,66.7104,66.8122,91118.0
2016-07-06 11:45:00,85.38,85.39,85.3,85.36,66720.0,66.8043,66.8122,66.7417,66.7887,66720.0
2016-07-06 11:50:00,85.36,85.37,85.28,85.29,77084.0,66.7887,66.7965,66.7261,66.7339,77084.0
2016-07-06 11:55:00,85.29,85.37,85.28,85.35,38065.0,66.7339,66.7965,66.7261,66.7809,38065.0
2016-07-06 12:00:00,85.35,85.45,85.34,85.45,46006.0,66.7809,66.8591,66.773,66.8591,46006.0
2016-07-06 12:05:00,85.45,85.47,85.36,85.36,76148.0,66.8591,66.8748,66.7887,66.7887,76148.0
2016-07-06 12:10:00,85.37,85.38,85.31,85.33,62488.0,66.7965,66.8043,66.7496,66.7652,62488.0
2016-07-06 12:15:00,85.33,85.35,85.28,85.3,44916.0,66.7652,66.7809,66.7261,66.7417,44916.0
2016-07-06 12:20:00,85.3,85.36,85.21,85.26,54090.0,66.7417,66.7887,66.6713,66.7104,54090.0
2016-07-06 12:25:00,85.26,85.3,85.24,85.27,33976.0,66.7104,66.7417,66.6948,66.7183,33976.0
2016-07-06 12:30:00,85.27,85.3,85.24,85.27,40083.0,66.7183,66.7417,66.6948,66.7183,40083.0
2016-07-06 12:35:00,85.27,85.32,85.25,85.29,35297.0,66.7183,66.7574,66.7026,66.7339,35297.0
2016-07-06 12:40:00,85.29,85.31,85.18,85.2,117762.0,66.7339,66.7496,66.6479,66.6635,117762.0
2016-07-06 12:45:00,85.21,85.29,85.2,85.28,55040.0,66.6713,66.7339,66.6635,66.7261,55040.0
2016-07-06 12:50:00,85.29,85.45,85.29,85.45,55278.0,66.7339,66.8591,66.7339,66.8591,55278.0
2016-07-06 12:55:00,85.46,85.5,85.46,85.5,62817.0,66.8669,66.8982,66.8669,66.8982,62817.0
2016-07-06 13:00:00,85.5,85.5,85.37,85.39,58693.0,66.8982,66.8982,66.7965,66.8122,58693.0
2016-07-06 13:05:00,85.39,85.42,85.36,85.4,50307.0,66.8122,66.8356,66.7887,66.82,50307.0
2016-07-06 13:10:00,85.39,85.42,85.32,85.32,42490.0,66.8122,66.8356,66.7574,66.7574,42490.0
2016-07-06 13:15:00,85.32,85.38,85.23,85.3,256799.0,66.7574,66.8043,66.687,66.7417,256799.0
2016-07-06 13:20:00,85.29,85.32,85.2,85.23,62617.0,66.7339,66.7574,66.6635,66.687,62617.0
2016-07-06 13:25:00,85.24,85.24,85.18,85.2,54510.0,66.6948,66.6948,66.6479,66.6635,54510.0
2016-07-06 13:30:00,85.21,85.27,85.15,85.15,75520.0,66.6713,66.7183,66.6244,66.6244,75520.0
2016-07-06 13:35:00,85.16,85.16,85.07,85.09,74596.0,66.6322,66.6322,66.5618,66.5774,74596.0
2016-07-06 13:40:00,85.08,85.13,85.07,85.08,43399.0,66.5696,66.6087,66.5618,66.5696,43399.0
2016-07-06 13:45:00,85.07,85.09,85.05,85.09,59905.0,66.5618,66.5774,66.5461,66.5774,59905.0
2016-07-06 13:50:00,85.09,85.18,85.08,85.18,35007.0,66.5774,66.6479,66.5696,66.6479,35007.0
2016-07-06 13:55:00,85.18,85.19,85.1,85.15,36479.0,66.6479,66.6557,66.5853,66.6244,36479.0
2016-07-06 14:00:00,85.14,85.25,85.09,85.17,103720.0,66.6166,66.7026,66.5774,66.64,103720.0
2016-07-06 14:05:00,85.16,85.21,85.15,85.19,58109.0,66.6322,66.6713,66.6244,66.6557,58109.0
2016-07-06 14:10:00,85.19,85.22,85.05,85.05,81034.0,66.6557,66.6792,66.5461,66.5461,81034.0
2016-07-06 14:15:00,85.05,85.2,85.0,85.19,96392.0,66.5461,66.6635,66.507,66.6557,96392.0
2016-07-06 14:20:00,85.19,85.2,85.11,85.11,53381.0,66.6557,66.6635,66.5931,66.5931,53381.0
2016-07-06 14:25:00,85.11,85.15,85.06,85.1,54127.0,66.5931,66.6244,66.554,66.5853,54127.0
2016-07-06 14:30:00,85.1,85.18,85.08,85.18,59843.0,66.5853,66.6479,66.5696,66.6479,59843.0
2016-07-06 14:35:00,85.18,85.2,85.11,85.18,66102.0,66.6479,66.6635,66.5931,66.6479,66102.0
2016-07-06 14:40:00,85.18,85.2,85.12,85.13,40227.0,66.6479,66.6635,66.6009,66.6087,40227.0
2016-07-06 14:45:00,85.13,85.15,85.04,85.06,74203.0,66.6087,66.6244,66.5383,66.554,74203.0
2016-07-06 14:50:00,85.06,85.16,85.06,85.14,52656.0,66.554,66.6322,66.554,66.6166,52656.0
2016-07-06 14:55:00,85.15,85.18,85.1,85.15,68192.0,66.6244,66.6479,66.5853,66.6244,68192.0
2016-07-06 15:00:00,85.15,85.18,85.14,85.17,67030.0,66.6244,66.6479,66.6166,66.64,67030.0
2016-07-06 15:05:00,85.17,85.17,85.06,85.06,115721.0,66.64,66.64,66.554,66.554,115721.0
2016-07-06 15:10:00,85.07,85.14,85.03,85.1,73409.0,66.5618,66.6166,66.5305,66.5853,73409.0
2016-07-06 15:15:00,85.11,85.18,85.05,85.05,96468.0,66.5931,66.6479,66.5461,66.5461,96468.0
2016-07-06 15:20:00,85.05,85.05,84.94,84.94,125643.0,66.5461,66.5461,66.4601,66.4601,125643.0
2016-07-06 15:25:00,84.94,84.95,84.88,84.89,152339.0,66.4601,66.4679,66.4131,66.4209,152339.0
2016-07-06 15:30:00,84.89,84.9,84.83,84.83,183642.0,66.4209,66.4288,66.374,66.374,183642.0
2016-07-06 15:35:00,84.83,84.87,84.79,84.86,189324.0,66.374,66.4053,66.3427,66.3975,189324.0
2016-07-06 15:40:00,84.87,85.03,84.87,85.03,153965.0,66.4053,66.5305,66.4053,66.5305,153965.0
2016-07-06 15:45:00,85.03,85.03,84.97,84.99,120864.0,66.5305,66.5305,66.4835,66.4992,120864.0
2016-07-06 15:50:00,84.99,85.06,84.97,85.06,187400.0,66.4992,66.554,66.4835,66.554,187400.0
2016-07-06 15:55:00,85.06,85.12,84.94,85.02,383428.0,66.554,66.6009,66.4601,66.5227,383428.0
2016-07-07 09:30:00,85.23,85.24,84.83,84.95,250734.0,66.687,66.6948,66.374,66.4679,250734.0
2016-07-07 09:35:00,84.94,85.12,84.94,85.08,67059.0,66.4601,66.6009,66.4601,66.5696,67059.0
2016-07-07 09:40:00,85.09,85.13,84.96,85.09,69113.0,66.5774,66.6087,66.4757,66.5774,69113.0
2016-07-07 09:45:00,85.1,85.19,85.03,85.03,85623.0,66.5853,66.6557,66.5305,66.5305,85623.0
2016-07-07 09:50:00,85.04,85.05,84.98,84.99,87346.0,66.5383,66.5461,66.4914,66.4992,87346.0
2016-07-07 09:55:00,84.98,85.07,84.93,85.07,54241.0,66.4914,66.5618,66.4522,66.5618,54241.0
2016-07-07 10:00:00,85.07,85.08,84.93,85.08,64889.0,66.5618,66.5696,66.4522,66.5696,64889.0
2016-07-07 10:05:00,85.08,85.09,85.0,85.05,61831.0,66.5696,66.5774,66.507,66.5461,61831.0
2016-07-07 10:10:00,85.05,85.06,84.92,84.93,56475.0,66.5461,66.554,66.4444,66.4522,56475.0
2016-07-07 10:15:00,84.93,84.93,84.84,84.86,61465.0,66.4522,66.4522,66.3818,66.3975,61465.0
2016-07-07 10:20:00,84.85,84.91,84.82,84.85,48879.0,66.3896,66.4366,66.3662,66.3896,48879.0
2016-07-07 10:25:00,84.84,85.04,84.83,85.04,62459.0,66.3818,66.5383,66.374,66.5383,62459.0
2016-07-07 10:30:00,85.05,85.05,84.87,84.87,70762.0,66.5461,66.5461,66.4053,66.4053,70762.0
2016-07-07 10:35:00,84.86,84.93,84.83,84.92,54215.0,66.3975,66.4522,66.374,66.4444,54215.0
2016-07-07 10:40:00,84.91,84.92,84.8,84.89,72149.0,66.4366,66.4444,66.3505,66.4209,72149.0
2016-07-07 10:45:00,84.88,84.89,84.8,84.83,78911.0,66.4131,66.4209,66.3505,66.374,78911.0
2016-07-07 10:50:00,84.83,84.83,84.76,84.8,62476.0,66.374,66.374,66.3192,66.3505,62476.0
2016-07-07 10:55:00,84.8,84.82,84.74,84.77,115142.0,66.3505,66.3662,66.3036,66.3271,115142.0
2016-07-07 11:00:00,84.78,84.91,84.75,84.79,120450.0,66.3349,66.4366,66.3114,66.3427,120450.0
2016-07-07 11:05:00,84.78,84.86,84.74,84.78,102295.0,66.3349,66.3975,66.3036,66.3349,102295.0
2016-07-07 11:10:00,84.79,84.82,84.62,84.65,99987.0,66.3427,66.3662,66.2097,66.2332,99987.0
2016-07-07 11:15:00,84.65,84.69,84.52,84.58,102691.0,66.2332,66.2645,66.1314,66.1784,102691.0
2016-07-07 11:20:00,84.58,84.66,84.57,84.6,66754.0,66.1784,66.241,66.1706,66.194,66754.0
2016-07-07 11:25:00,84.6,84.67,84.53,84.66,135779.0,66.194,66.2488,66.1393,66.241,135779.0
2016-07-07 11:30:00,84.66,84.73,84.64,84.73,51076.0,66.241,66.2958,66.2253,66.2958,51076.0
2016-07-07 11:35:00,84.73,84.73,84.64,84.64,62423.0,66.2958,66.2958,66.2253,66.2253,62423.0
2016-07-07 11:40:00,84.63,84.83,84.63,84.82,42798.0,66.2175,66.374,66.2175,66.3662,42798.0
2016-07-07 11:45:00,84.81,84.88,84.78,84.85,42879.0,66.3584,66.4131,66.3349,66.3896,42879.0
2016-07-07 11:50:00,84.86,84.93,84.84,84.89,57206.0,66.3975,66.4522,66.3818,66.4209,57206.0
2016-07-07 11:55:00,84.88,84.89,84.82,84.88,63645.0,66.4131,66.4209,66.3662,66.4131,63645.0
2016-07-07 12:00:00,84.86,84.89,84.81,84.84,79058.0,66.3975,66.4209,66.3584,66.3818,79058.0
2016-07-07 12:05:00,84.84,84.85,84.74,84.77,66400.0,66.3818,66.3896,66.3036,66.3271,66400.0
2016-07-07 12:10:00,84.78,84.8,84.75,84.78,29300.0,66.3349,66.3505,66.3114,66.3349,29300.0
2016-07-07 12:15:00,84.78,84.8,84.76,84.8,27607.0,66.3349,66.3505,66.3192,66.3505,27607.0
2016-07-07 12:20:00,84.8,84.88,84.8,84.84,43770.0,66.3505,66.4131,66.3505,66.3818,43770.0
2016-07-07 12:25:00,84.84,84.84,84.78,84.83,50682.0,66.3818,66.3818,66.3349,66.374,50682.0
2016-07-07 12:30:00,84.83,84.84,84.8,84.82,36134.0,66.374,66.3818,66.3505,66.3662,36134.0
2016-07-07 12:35:00,84.82,84.82,84.76,84.8,39867.0,66.3662,66.3662,66.3192,66.3505,39867.0
2016-07-07 12:40:00,84.79,84.81,84.7,84.7,43132.0,66.3427,66.3584,66.2723,66.2723,43132.0
2016-07-07 12:45:00,84.71,84.77,84.69,84.76,34047.0,66.2801,66.3271,66.2645,66.3192,34047.0
2016-07-07 12:50:00,84.77,84.77,84.65,84.69,52233.0,66.3271,66.3271,66.2332,66.2645,52233.0
2016-07-07 12:55:00,84.68,84.73,84.63,84.65,43913.0,66.2566,66.2958,66.2175,66.2332,43913.0
2016-07-07 13:00:00,84.65,84.69,84.63,84.68,53249.0,66.2332,66.2645,66.2175,66.2566,53249.0
2016-07-07 13:05:00,84.68,84.7,84.65,84.7,39105.0,66.2566,66.2723,66.2332,66.2723,39105.0
2016-07-07 13:10:00,84.69,84.71,84.66,84.68,48026.0,66.2645,66.2801,66.241,66.2566,48026.0
2016-07-07 13:15:00,84.68,84.74,84.68,84.74,49146.0,66.2566,66.3036,66.2566,66.3036,49146.0
2016-07-07 13:20:00,84.73,84.76,84.69,84.75,42937.0,66.2958,66.3192,66.2645,66.3114,42937.0
2016-07-07 13:25:00,84.75,84.79,84.73,84.75,60827.0,66.3114,66.3427,66.2958,66.3114,60827.0
2016-07-07 13:30:00,84.75,84.85,84.75,84.85,68194.0,66.3114,66.3896,66.3114,66.3896,68194.0
2016-07-07 13:35:00,84.85,84.89,84.84,84.89,60292.0,66.3896,66.4209,66.3818,66.4209,60292.0
2016-07-07 13:40:00,84.89,84.89,84.79,84.84,78510.0,66.4209,66.4209,66.3427,66.3818,78510.0
2016-07-07 13:45:00,84.84,84.86,84.82,84.84,87206.0,66.3818,66.3975,66.3662,66.3818,87206.0
2016-07-07 13:50:00,84.84,84.87,84.81,84.81,107353.0,66.3818,66.4053,66.3584,66.3584,107353.0
2016-07-07 13:55:00,84.81,84.83,84.76,84.82,64402.0,66.3584,66.374,66.3192,66.3662,64402.0
2016-07-07 14:00:00,84.82,84.84,84.8,84.84,54742.0,66.3662,66.3818,66.3505,66.3818,54742.0
2016-07-07 14:05:00,84.83,84.85,84.81,84.83,69610.0,66.374,66.3896,66.3584,66.374,69610.0
2016-07-07 14:10:00,84.83,84.83,84.77,84.8,87034.0,66.374,66.374,66.3271,66.3505,87034.0
2016-07-07 14:15:00,84.8,84.8,84.7,84.72,50062.0,66.3505,66.3505,66.2723,66.2879,50062.0
2016-07-07 14:20:00,84.71,84.74,84.66,84.68,48991.0,66.2801,66.3036,66.241,66.2566,48991.0
2016-07-07 14:25:00,84.69,84.74,84.67,84.71,51922.0,66.2645,66.3036,66.2488,66.2801,51922.0
2016-07-07 14:30:00,84.72,84.74,84.59,84.6,58001.0,66.2879,66.3036,66.1862,66.194,58001.0
2016-07-07 14:35:00,84.6,84.7,84.59,84.7,52807.0,66.194,66.2723,66.1862,66.2723,52807.0
2016-07-07 14:40:00,84.7,84.71,84.65,84.68,33734.0,66.2723,66.2801,66.2332,66.2566,33734.0
2016-07-07 14:45:00,84.67,84.72,84.64,84.64,40577.0,66.2488,66.2879,66.2253,66.2253,40577.0
2016-07-07 14:50:00,84.65,84.67,84.61,84.67,65951.0,66.2332,66.2488,66.2019,66.2488,65951.0
2016-07-07 14:55:00,84.67,84.68,84.59,84.6,49622.0,66.2488,66.2566,66.1862,66.194,49622.0
2016-07-07 15:00:00,84.6,84.69,84.56,84.69,55881.0,66.194,66.2645,66.1627,66.2645,55881.0
2016-07-07 15:05:00,84.69,84.69,84.62,84.67,59889.0,66.2645,66.2645,66.2097,66.2488,59889.0
2016-07-07 15:10:00,84.67,84.69,84.65,84.69,46316.0,66.2488,66.2645,66.2332,66.2645,46316.0
2016-07-07 15:15:00,84.69,84.69,84.59,84.65,60431.0,66.2645,66.2645,66.1862,66.2332,60431.0
2016-07-07 15:20:00,84.65,84.68,84.62,84.67,75997.0,66.2332,66.2566,66.2097,66.2488,75997.0
2016-07-07 15:25:00,84.66,84.72,84.66,84.72,62866.0,66.241,66.2879,66.241,66.2879,62866.0
2016-07-07 15:30:00,84.73,84.79,84.69,84.79,88588.0,66.2958,66.3427,66.2645,66.3427,88588.0
2016-07-07 15:35:00,84.78,84.8,84.76,84.78,79618.0,66.3349,66.3505,66.3192,66.3349,79618.0
2016-07-07 15:40:00,84.77,84.85,84.77,84.83,94212.0,66.3271,66.3896,66.3271,66.374,94212.0
2016-07-07 15:45:00,84.82,84.87,84.8,84.81,106414.0,66.3662,66.4053,66.3505,66.3584,106414.0
2016-07-07 15:50:00,84.81,84.86,84.79,84.8,115355.0,66.3584,66.3975,66.3427,66.3505,115355.0
2016-07-07 15:55:00,84.8,84.85,84.69,84.79,497216.0,66.3505,66.3896,66.2645,66.3427,497216.0
2016-07-08 09:30:00,84.98,85.11,84.83,84.9,217034.0,66.4914,66.5931,66.374,66.4288,217034.0
2016-07-08 09:35:00,84.92,85.03,84.77,84.89,67785.0,66.4444,66.5305,66.3271,66.4209,67785.0
2016-07-08 09:40:00,84.89,84.98,84.8,84.92,98532.0,66.4209,66.4914,66.3505,66.4444,98532.0
2016-07-08 09:45:00,84.92,84.95,84.81,84.89,116385.0,66.4444,66.4679,66.3584,66.4209,116385.0
2016-07-08 09:50:00,84.9,85.01,84.86,84.92,64881.0,66.4288,66.5148,66.3975,66.4444,64881.0
2016-07-08 09:55:00,84.92,85.03,84.9,84.95,56396.0,66.4444,66.5305,66.4288,66.4679,56396.0
2016-07-08 10:00:00,84.95,84.99,84.9,84.98,64340.0,66.4679,66.4992,66.4288,66.4914,64340.0
2016-07-08 10:05:00,84.98,85.21,84.98,85.2,100304.0,66.4914,66.6713,66.4914,66.6635,100304.0
2016-07-08 10:10:00,85.2,85.29,85.17,85.24,73997.0,66.6635,66.7339,66.64,66.6948,73997.0
2016-07-08 10:15:00,85.24,85.4,85.24,85.39,76804.0,66.6948,66.82,66.6948,66.8122,76804.0
2016-07-08 10:20:00,85.39,85.5,85.38,85.39,113235.0,66.8122,66.8982,66.8043,66.8122,113235.0
2016-07-08 10:25:00,85.39,85.45,85.35,85.4,74203.0,66.8122,66.8591,66.7809,66.82,74203.0
2016-07-08 10:30:00,85.41,85.46,85.35,85.45,62668.0,66.8278,66.8669,66.7809,66.8591,62668.0
2016-07-08 10:35:00,85.45,85.5,85.44,85.48,52428.0,66.8591,66.8982,66.8513,66.8826,52428.0
2016-07-08 10:40:00,85.48,85.56,85.43,85.55,98395.0,66.8826,66.9452,66.8435,66.9374,98395.0
2016-07-08 10:45:00,85.55,85.59,85.51,85.55,55793.0,66.9374,66.9687,66.9061,66.9374,55793.0
2016-07-08 10:50:00,85.56,85.57,85.48,85.48,40187.0,66.9452,66.953,66.8826,66.8826,40187.0
2016-07-08 10:55:00,85.47,85.53,85.44,85.47,82326.0,66.8748,66.9217,66.8513,66.8748,82326.0
2016-07-08 11:00:00,85.47,85.56,85.43,85.56,54648.0,66.8748,66.9452,66.8435,66.9452,54648.0
2016-07-08 11:05:00,85.56,85.59,85.52,85.55,57096.0,66.9452,66.9687,66.9139,66.9374,57096.0
2016-07-08 11:10:00,85.55,85.62,85.54,85.55,64751.0,66.9374,66.9921,66.9295,66.9374,64751.0
2016-07-08 11:15:00,85.54,85.55,85.4,85.41,58715.0,66.9295,66.9374,66.82,66.8278,58715.0
2016-07-08 11:20:00,85.42,85.47,85.4,85.41,64546.0,66.8356,66.8748,66.82,66.8278,64546.0
2016-07-08 11:25:00,85.42,85.5,85.42,85.48,52729.0,66.8356,66.8982,66.8356,66.8826,52729.0
2016-07-08 11:30:00,85.48,85.49,85.36,85.4,59706.0,66.8826,66.8904,66.7887,66.82,59706.0
2016-07-08 11:35:00,85.4,85.47,85.39,85.46,29788.0,66.82,66.8748,66.8122,66.8669,29788.0
2016-07-08 11:40:00,85.46,85.46,85.39,85.46,51385.0,66.8669,66.8669,66.8122,66.8669,51385.0
2016-07-08 11:45:00,85.46,85.5,85.41,85.41,48321.0,66.8669,66.8982,66.8278,66.8278,48321.0
2016-07-08 11:50:00,85.42,85.55,85.42,85.52,50573.0,66.8356,66.9374,66.8356,66.9139,50573.0
2016-07-08 11:55:00,85.51,85.59,85.49,85.58,43255.0,66.9061,66.9687,66.8904,66.9608,43255.0
2016-07-08 12:00:00,85.57,85.58,85.5,85.54,55846.0,66.953,66.9608,66.8982,66.9295,55846.0
2016-07-08 12:05:00,85.54,85.59,85.53,85.58,42427.0,66.9295,66.9687,66.9217,66.9608,42427.0
2016-07-08 12:10:00,85.59,85.6,85.56,85.58,38232.0,66.9687,66.9765,66.9452,66.9608,38232.0
2016-07-08 12:15:00,85.58,85.6,85.53,85.55,43151.0,66.9608,66.9765,66.9217,66.9374,43151.0
2016-07-08 12:20:00,85.54,85.57,85.5,85.53,46005.0,66.9295,66.953,66.8982,66.9217,46005.0
2016-07-08 12:25:00,85.54,85.54,85.43,85.44,38176.0,66.9295,66.9295,66.8435,66.8513,38176.0
2016-07-08 12:30:00,85.44,85.47,85.39,85.47,24685.0,66.8513,66.8748,66.8122,66.8748,24685.0
2016-07-08 12:35:00,85.47,85.47,85.41,85.43,40168.0,66.8748,66.8748,66.8278,66.8435,40168.0
2016-07-08 12:40:00,85.44,85.49,85.43,85.49,28200.0,66.8513,66.8904,66.8435,66.8904,28200.0
2016-07-08 12:45:00,85.48,85.58,85.48,85.57,88595.0,66.8826,66.9608,66.8826,66.953,88595.0
2016-07-08 12:50:00,85.57,85.61,85.52,85.53,99416.0,66.953,66.9843,66.9139,66.9217,99416.0
2016-07-08 12:55:00,85.52,85.56,85.49,85.56,31274.0,66.9139,66.9452,66.8904,66.9452,31274.0
2016-07-08 13:00:00,85.56,85.6,85.54,85.59,80922.0,66.9452,66.9765,66.9295,66.9687,80922.0
2016-07-08 13:05:00,85.6,85.67,85.59,85.66,34435.0,66.9765,67.0312,66.9687,67.0234,34435.0
2016-07-08 13:10:00,85.66,85.67,85.61,85.63,35308.0,67.0234,67.0312,66.9843,66.9999,35308.0
2016-07-08 13:15:00,85.63,85.63,85.57,85.6,43851.0,66.9999,66.9999,66.953,66.9765,43851.0
2016-07-08 13:20:00,85.6,85.65,85.58,85.63,21053.0,66.9765,67.0156,66.9608,66.9999,21053.0
2016-07-08 13:25:00,85.63,85.7,85.63,85.67,37900.0,66.9999,67.0547,66.9999,67.0312,37900.0
2016-07-08 13:30:00,85.67,85.69,85.66,85.69,36673.0,67.0312,67.0469,67.0234,67.0469,36673.0
2016-07-08 13:35:00,85.68,85.69,85.62,85.65,47392.0,67.0391,67.0469,66.9921,67.0156,47392.0
2016-07-08 13:40:00,85.64,85.67,85.6,85.62,43344.0,67.0078,67.0312,66.9765,66.9921,43344.0
2016-07-08 13:45:00,85.62,85.66,85.61,85.66,28452.0,66.9921,67.0234,66.9843,67.0234,28452.0
2016-07-08 13:50:00,85.67,85.68,85.63,85.66,48562.0,67.0312,67.0391,66.9999,67.0234,48562.0
2016-07-08 13:55:00,85.67,85.73,85.66,85.73,45331.0,67.0312,67.0782,67.0234,67.0782,45331.0
2016-07-08 14:00:00,85.73,85.75,85.69,85.74,50444.0,67.0782,67.0938,67.0469,67.086,50444.0
2016-07-08 14:05:00,85.74,85.77,85.73,85.76,64367.0,67.086,67.1095,67.0782,67.1017,64367.0
2016-07-08 14:10:00,85.76,85.8,85.74,85.79,59513.0,67.1017,67.133,67.086,67.1251,59513.0
2016-07-08 14:15:00,85.78,85.85,85.77,85.84,46277.0,67.1173,67.1721,67.1095,67.1643,46277.0
2016-07-08 14:20:00,85.84,85.89,85.83,85.86,70211.0,67.1643,67.2034,67.1564,67.1799,70211.0
2016-07-08 14:25:00,85.87,85.89,85.83,85.88,38946.0,67.1877,67.2034,67.1564,67.1956,38946.0
2016-07-08 14:30:00,85.87,85.89,85.84,85.88,67744.0,67.1877,67.2034,67.1643,67.1956,67744.0
2016-07-08 14:35:00,85.89,85.9,85.87,85.88,56396.0,67.2034,67.2112,67.1877,67.1956,56396.0
2016-07-08 14:40:00,85.89,85.9,85.85,85.87,56934.0,67.2034,67.2112,67.1721,67.1877,56934.0
2016-07-08 14:45:00,85.88,85.89,85.8,85.82,53667.0,67.1956,67.2034,67.133,67.1486,53667.0
2016-07-08 14:50:00,85.82,85.89,85.79,85.88,50295.0,67.1486,67.2034,67.1251,67.1956,50295.0
2016-07-08 14:55:00,85.88,85.88,85.8,85.81,47154.0,67.1956,67.1956,67.133,67.1408,47154.0
2016-07-08 15:00:00,85.82,85.84,85.81,85.82,42600.0,67.1486,67.1643,67.1408,67.1486,42600.0
2016-07-08 15:05:00,85.81,85.85,85.76,85.77,84157.0,67.1408,67.1721,67.1017,67.1095,84157.0
2016-07-08 15:10:00,85.77,85.78,85.7,85.76,88826.0,67.1095,67.1173,67.0547,67.1017,88826.0
2016-07-08 15:15:00,85.77,85.79,85.74,85.77,52703.0,67.1095,67.1251,67.086,67.1095,52703.0
2016-07-08 15:20:00,85.77,85.8,85.75,85.78,51220.0,67.1095,67.133,67.0938,67.1173,51220.0
2016-07-08 15:25:00,85.78,85.79,85.73,85.73,51786.0,67.1173,67.1251,67.0782,67.0782,51786.0
2016-07-08 15:30:00,85.73,85.74,85.64,85.67,118946.0,67.0782,67.086,67.0078,67.0312,118946.0
2016-07-08 15:35:00,85.68,85.68,85.62,85.66,94305.0,67.0391,67.0391,66.9921,67.0234,94305.0
2016-07-08 15:40:00,85.65,85.66,85.61,85.65,93380.0,67.0156,67.0234,66.9843,67.0156,93380.0
2016-07-08 15:45:00,85.65,85.7,85.64,85.69,86709.0,67.0156,67.0547,67.0078,67.0469,86709.0
2016-07-08 15:50:00,85.7,85.74,85.67,85.73,135138.0,67.0547,67.086,67.0312,67.0782,135138.0
2016-07-08 15:55:00,85.74,85.84,85.72,85.73,505428.0,67.086,67.1643,67.0704,67.0782,505428.0
2016-07-11 09:30:00,85.61,85.66,85.33,85.38,213416.0,66.9843,67.0234,66.7652,66.8043,213416.0
2016-07-11 09:35:00,85.39,85.43,84.91,85.25,136884.0,66.8122,66.8435,66.4366,66.7026,136884.0
2016-07-11 09:40:00,85.25,85.41,85.23,85.28,84214.0,66.7026,66.8278,66.687,66.7261,84214.0
2016-07-11 09:45:00,85.27,85.39,85.19,85.35,102143.0,66.7183,66.8122,66.6557,66.7809,102143.0
2016-07-11 09:50:00,85.35,85.4,85.26,85.31,70281.0,66.7809,66.82,66.7104,66.7496,70281.0
2016-07-11 09:55:00,85.31,85.39,85.28,85.31,70260.0,66.7496,66.8122,66.7261,66.7496,70260.0
2016-07-11 10:00:00,85.31,85.33,85.15,85.17,139836.0,66.7496,66.7652,66.6244,66.64,139836.0
2016-07-11 10:05:00,85.16,85.26,85.12,85.16,104632.0,66.6322,66.7104,66.6009,66.6322,104632.0
2016-07-11 10:10:00,85.16,85.39,85.16,85.35,65013.0,66.6322,66.8122,66.6322,66.7809,65013.0
2016-07-11 10:15:00,85.36,85.44,85.35,85.41,50500.0,66.7887,66.8513,66.7809,66.8278,50500.0
2016-07-11 10:20:00,85.41,85.45,85.4,85.41,53516.0,66.8278,66.8591,66.82,66.8278,53516.0
2016-07-11 10:25:00,85.41,85.47,85.34,85.41,51357.0,66.8278,66.8748,66.773,66.8278,51357.0
2016-07-11 10:30:00,85.41,85.44,85.36,85.38,64925.0,66.8278,66.8513,66.7887,66.8043,64925.0
2016-07-11 10:35:00,85.37,85.4,85.32,85.39,40391.0,66.7965,66.82,66.7574,66.8122,40391.0
2016-07-11 10:40:00,85.39,85.46,85.35,85.46,51262.0,66.8122,66.8669,66.7809,66.8669,51262.0
2016-07-11 10:45:00,85.47,85.54,85.44,85.5,76988.0,66.8748,66.9295,66.8513,66.8982,76988.0
2016-07-11 10:50:00,85.51,85.54,85.44,85.54,47188.0,66.9061,66.9295,66.8513,66.9295,47188.0
2016-07-11 10:55:00,85.54,85.55,85.5,85.51,53222.0,66.9295,66.9374,66.8982,66.9061,53222.0
2016-07-11 11:00:00,85.51,85.51,85.42,85.44,39213.0,66.9061,66.9061,66.8356,66.8513,39213.0
2016-07-11 11:05:00,85.44,85.53,85.43,85.49,54763.0,66.8513,66.9217,66.8435,66.8904,54763.0
2016-07-11 11:10:00,85.5,85.6,85.5,85.59,60462.0,66.8982,66.9765,66.8982,66.9687,60462.0
2016-07-11 11:15:00,85.59,85.64,85.59,85.62,48823.0,66.9687,67.0078,66.9687,66.9921,48823.0
2016-07-11 11:20:00,85.61,85.69,85.6,85.67,65628.0,66.9843,67.0469,66.9765,67.0312,65628.0
2016-07-11 11:25:00,85.67,85.74,85.64,85.71,69766.0,67.0312,67.086,67.0078,67.0625,69766.0
2016-07-11 11:30:00,85.71,85.8,85.69,85.79,88551.0,67.0625,67.133,67.0469,67.1251,88551.0
2016-07-11 11:35:00,85.78,85.8,85.76,85.79,49414.0,67.1173,67.133,67.1017,67.1251,49414.0
2016-07-11 11:40:00,85.79,85.82,85.76,85.81,53738.0,67.1251,67.1486,67.1017,67.1408,53738.0
2016-07-11 11:45:00,85.8,85.83,85.78,85.82,36587.0,67.133,67.1564,67.1173,67.1486,36587.0
2016-07-11 11:50:00,85.82,85.85,85.77,85.85,72478.0,67.1486,67.1721,67.1095,67.1721,72478.0
2016-07-11 11:55:00,85.84,85.86,85.79,85.85,61085.0,67.1643,67.1799,67.1251,67.1721,61085.0
2016-07-11 12:00:00,85.85,85.89,85.84,85.89,54331.0,67.1721,67.2034,67.1643,67.2034,54331.0
2016-07-11 12:05:00,85.89,85.9,85.86,85.9,48042.0,67.2034,67.2112,67.1799,67.2112,48042.0
2016-07-11 12:10:00,85.9,85.9,85.83,85.87,78378.0,67.2112,67.2112,67.1564,67.1877,78378.0
2016-07-11 12:15:00,85.87,85.89,85.83,85.89,54212.0,67.1877,67.2034,67.1564,67.2034,54212.0
2016-07-11 12:20:00,85.89,85.92,85.83,85.86,106267.0,67.2034,67.2269,67.1564,67.1799,106267.0
2016-07-11 12:25:00,85.87,85.93,85.83,85.89,40742.0,67.1877,67.2347,67.1564,67.2034,40742.0
2016-07-11 12:30:00,85.88,85.91,85.84,85.86,76810.0,67.1956,67.219,67.1643,67.1799,76810.0
2016-07-11 12:35:00,85.86,85.94,85.86,85.94,41475.0,67.1799,67.2425,67.1799,67.2425,41475.0
2016-07-11 12:40:00,85.94,85.95,85.9,85.94,40294.0,67.2425,67.2503,67.2112,67.2425,40294.0
2016-07-11 12:45:00,85.95,85.95,85.91,85.93,33284.0,67.2503,67.2503,67.219,67.2347,33284.0
2016-07-11 12:50:00,85.92,85.94,85.9,85.92,46499.0,67.2269,67.2425,67.2112,67.2269,46499.0
2016-07-11 12:55:00,85.92,85.95,85.91,85.93,32770.0,67.2269,67.2503,67.219,67.2347,32770.0
2016-07-11 13:00:00,85.94,85.95,85.9,85.93,39676.0,67.2425,67.2503,67.2112,67.2347,39676.0
2016-07-11 13:05:00,85.94,85.95,85.92,85.93,19368.0,67.2425,67.2503,67.2269,67.2347,19368.0
2016-07-11 13:10:00,85.93,85.94,85.89,85.9,34027.0,67.2347,67.2425,67.2034,67.2112,34027.0
2016-07-11 13:15:00,85.91,85.92,85.88,85.9,24620.0,67.219,67.2269,67.1956,67.2112,24620.0
2016-07-11 13:20:00,85.9,85.93,85.87,85.87,47054.0,67.2112,67.2347,67.1877,67.1877,47054.0
2016-07-11 13:25:00,85.87,85.87,85.83,85.84,80692.0,67.1877,67.1877,67.1564,67.1643,80692.0
2016-07-11 13:30:00,85.85,85.94,85.84,85.92,51456.0,67.1721,67.2425,67.1643,67.2269,51456.0
2016-07-11 13:35:00,85.92,85.92,85.89,85.89,25734.0,67.2269,67.2269,67.2034,67.2034,25734.0
2016-07-11 13:40:00,85.88,85.95,85.87,85.92,35574.0,67.1956,67.2503,67.1877,67.2269,35574.0
2016-07-11 13:45:00,85.93,85.95,85.92,85.93,45802.0,67.2347,67.2503,67.2269,67.2347,45802.0
2016-07-11 13:50:00,85.93,85.94,85.91,85.92,30665.0,67.2347,67.2425,67.219,67.2269,30665.0
2016-07-11 13:55:00,85.91,85.93,85.89,85.89,36433.0,67.219,67.2347,67.2034,67.2034,36433.0
2016-07-11 14:00:00,85.89,85.92,85.85,85.92,58525.0,67.2034,67.2269,67.1721,67.2269,58525.0
2016-07-11 14:05:00,85.92,85.92,85.86,85.88,85318.0,67.2269,67.2269,67.1799,67.1956,85318.0
2016-07-11 14:10:00,85.88,85.9,85.87,85.9,23493.0,67.1956,67.2112,67.1877,67.2112,23493.0
2016-07-11 14:15:00,85.9,85.9,85.85,85.87,37888.0,67.2112,67.2112,67.1721,67.1877,37888.0
2016-07-11 14:20:00,85.86,85.89,85.86,85.89,25125.0,67.1799,67.2034,67.1799,67.2034,25125.0
2016-07-11 14:25:00,85.89,85.91,85.83,85.84,69154.0,67.2034,67.219,67.1564,67.1643,69154.0
2016-07-11 14:30:00,85.85,85.87,85.84,85.87,20188.0,67.1721,67.1877,67.1643,67.1877,20188.0
2016-07-11 14:35:00,85.86,85.88,85.84,85.85,26248.0,67.1799,67.1956,67.1643,67.1721,26248.0
2016-07-11 14:40:00,85.84,85.86,85.83,85.84,23106.0,67.1643,67.1799,67.1564,67.1643,23106.0
2016-07-11 14:45:00,85.84,85.84,85.78,85.82,31692.0,67.1643,67.1643,67.1173,67.1486,31692.0
2016-07-11 14:50:00,85.82,85.84,85.79,85.84,26544.0,67.1486,67.1643,67.1251,67.1643,26544.0
2016-07-11 14:55:00,85.84,85.84,85.8,85.81,26618.0,67.1643,67.1643,67.133,67.1408,26618.0
2016-07-11 15:00:00,85.81,85.85,85.8,85.85,48315.0,67.1408,67.1721,67.133,67.1721,48315.0
2016-07-11 15:05:00,85.85,85.88,85.83,85.87,47699.0,67.1721,67.1956,67.1564,67.1877,47699.0
2016-07-11 15:10:00,85.87,85.88,85.84,85.86,49974.0,67.1877,67.1956,67.1643,67.1799,49974.0
2016-07-11 15:15:00,85.86,85.87,85.84,85.86,65893.0,67.1799,67.1877,67.1643,67.1799,65893.0
2016-07-11 15:20:00,85.86,85.87,85.85,85.85,46654.0,67.1799,67.1877,67.1721,67.1721,46654.0
2016-07-11 15:25:00,85.86,85.86,85.78,85.78,86223.0,67.1799,67.1799,67.1173,67.1173,86223.0
2016-07-11 15:30:00,85.79,85.79,85.74,85.77,66442.0,67.1251,67.1251,67.086,67.1095,66442.0
2016-07-11 15:35:00,85.77,85.85,85.76,85.81,89716.0,67.1095,67.1721,67.1017,67.1408,89716.0
2016-07-11 15:40:00,85.82,85.83,85.79,85.81,56222.0,67.1486,67.1564,67.1251,67.1408,56222.0
2016-07-11 15:45:00,85.81,85.82,85.75,85.78,97490.0,67.1408,67.1486,67.0938,67.1173,97490.0
2016-07-11 15:50:00,85.77,85.81,85.74,85.81,109891.0,67.1095,67.1408,67.086,67.1408,109891.0
2016-07-11 15:55:00,85.8,85.82,85.73,85.74,366597.0,67.133,67.1486,67.0782,67.086,366597.0
2016-07-12 09:30:00,85.49,85.7,85.41,85.67,301991.0,66.8904,67.0547,66.8278,67.0312,301991.0
2016-07-12 09:35:00,85.66,85.66,85.48,85.54,79623.0,67.0234,67.0234,66.8826,66.9295,79623.0
2016-07-12 09:40:00,85.53,85.57,85.42,85.46,97972.0,66.9217,66.953,66.8356,66.8669,97972.0
2016-07-12 09:45:00,85.44,85.44,85.28,85.39,98880.0,66.8513,66.8513,66.7261,66.8122,98880.0
2016-07-12 09:50:00,85.4,85.44,85.26,85.28,80347.0,66.82,66.8513,66.7104,66.7261,80347.0
2016-07-12 09:55:00,85.26,85.33,85.19,85.3,85987.0,66.7104,66.7652,66.6557,66.7417,85987.0
2016-07-12 10:00:00,85.29,85.37,85.28,85.32,70882.0,66.7339,66.7965,66.7261,66.7574,70882.0
2016-07-12 10:05:00,85.32,85.45,85.3,85.43,152303.0,66.7574,66.8591,66.7417,66.8435,152303.0
2016-07-12 10:10:00,85.42,85.6,85.41,85.6,79224.0,66.8356,66.9765,66.8278,66.9765,79224.0
2016-07-12 10:15:00,85.61,85.62,85.41,85.5,133151.0,66.9843,66.9921,66.8278,66.8982,133151.0
2016-07-12 10:20:00,85.5,85.59,85.44,85.58,136675.0,66.8982,66.9687,66.8513,66.9608,136675.0
2016-07-12 10:25:00,85.57,85.6,85.51,85.55,60243.0,66.953,66.9765,66.9061,66.9374,60243.0
2016-07-12 10:30:00,85.55,85.56,85.43,85.49,64553.0,66.9374,66.9452,66.8435,66.8904,64553.0
2016-07-12 10:35:00,85.49,85.59,85.49,85.55,93626.0,66.8904,66.9687,66.8904,66.9374,93626.0
2016-07-12 10:40:00,85.56,85.64,85.52,85.61,63453.0,66.9452,67.0078,66.9139,66.9843,63453.0
2016-07-12 10:45:00,85.62,85.67,85.61,85.62,57066.0,66.9921,67.0312,66.9843,66.9921,57066.0
2016-07-12 10:50:00,85.62,85.69,85.61,85.67,44183.0,66.9921,67.0469,66.9843,67.0312,44183.0
2016-07-12 10:55:00,85.66,85.7,85.6,85.7,44061.0,67.0234,67.0547,66.9765,67.0547,44061.0
2016-07-12 11:00:00,85.7,85.7,85.61,85.7,63078.0,67.0547,67.0547,66.9843,67.0547,63078.0
2016-07-12 11:05:00,85.7,85.71,85.64,85.68,58347.0,67.0547,67.0625,67.0078,67.0391,58347.0
2016-07-12 11:10:00,85.69,85.72,85.66,85.7,42171.0,67.0469,67.0704,67.0234,67.0547,42171.0
2016-07-12 11:15:00,85.71,85.74,85.7,85.71,42949.0,67.0625,67.086,67.0547,67.0625,42949.0
2016-07-12 11:20:00,85.7,85.77,85.7,85.77,76700.0,67.0547,67.1095,67.0547,67.1095,76700.0
2016-07-12 11:25:00,85.76,85.78,85.7,85.77,54267.0,67.1017,67.1173,67.0547,67.1095,54267.0
2016-07-12 11:30:00,85.77,85.79,85.74,85.76,63766.0,67.1095,67.1251,67.086,67.1017,63766.0
2016-07-12 11:35:00,85.76,85.78,85.72,85.77,54055.0,67.1017,67.1173,67.0704,67.1095,54055.0
2016-07-12 11:40:00,85.77,85.82,85.76,85.82,49664.0,67.1095,67.1486,67.1017,67.1486,49664.0
2016-07-12 11:45:00,85.82,85.85,85.81,85.85,77268.0,67.1486,67.1721,67.1408,67.1721,77268.0
2016-07-12 11:50:00,85.84,85.86,85.82,85.85,95464.0,67.1643,67.1799,67.1486,67.1721,95464.0
2016-07-12 11:55:00,85.86,85.89,85.85,85.88,52721.0,67.1799,67.2034,67.1721,67.1956,52721.0
2016-07-12 12:00:00,85.88,85.93,85.86,85.91,122450.0,67.1956,67.2347,67.1799,67.219,122450.0
2016-07-12 12:05:00,85.92,85.93,85.89,85.89,81314.0,67.2269,67.2347,67.2034,67.2034,81314.0
2016-07-12 12:10:00,85.9,85.94,85.9,85.91,65155.0,67.2112,67.2425,67.2112,67.219,65155.0
2016-07-12 12:15:00,85.92,85.92,85.85,85.87,57169.0,67.2269,67.2269,67.1721,67.1877,57169.0
2016-07-12 12:20:00,85.87,85.88,85.81,85.81,41171.0,67.1877,67.1956,67.1408,67.1408,41171.0
2016-07-12 12:25:00,85.82,85.85,85.79,85.79,44789.0,67.1486,67.1721,67.1251,67.1251,44789.0
2016-07-12 12:30:00,85.78,85.84,85.77,85.84,51157.0,67.1173,67.1643,67.1095,67.1643,51157.0
2016-07-12 12:35:00,85.84,85.9,85.82,85.89,40178.0,67.1643,67.2112,67.1486,67.2034,40178.0
2016-07-12 12:40:00,85.89,85.91,85.87,85.88,40761.0,67.2034,67.219,67.1877,67.1956,40761.0
2016-07-12 12:45:00,85.87,85.91,85.83,85.84,77843.0,67.1877,67.219,67.1564,67.1643,77843.0
2016-07-12 12:50:00,85.84,85.85,85.8,85.83,55814.0,67.1643,67.1721,67.133,67.1564,55814.0
2016-07-12 12:55:00,85.83,85.86,85.76,85.8,51773.0,67.1564,67.1799,67.1017,67.133,51773.0
2016-07-12 13:00:00,85.81,85.85,85.77,85.82,54273.0,67.1408,67.1721,67.1095,67.1486,54273.0
2016-07-12 13:05:00,85.82,85.83,85.77,85.8,37490.0,67.1486,67.1564,67.1095,67.133,37490.0
2016-07-12 13:10:00,85.8,85.84,85.79,85.8,44814.0,67.133,67.1643,67.1251,67.133,44814.0
2016-07-12 13:15:00,85.8,85.81,85.77,85.81,36488.0,67.133,67.1408,67.1095,67.1408,36488.0
2016-07-12 13:20:00,85.81,85.82,85.78,85.81,27660.0,67.1408,67.1486,67.1173,67.1408,27660.0
2016-07-12 13:25:00,85.81,85.81,85.77,85.8,44207.0,67.1408,67.1408,67.1095,67.133,44207.0
2016-07-12 13:30:00,85.8,85.82,85.78,85.78,31541.0,67.133,67.1486,67.1173,67.1173,31541.0
2016-07-12 13:35:00,85.79,85.79,85.73,85.79,38562.0,67.1251,67.1251,67.0782,67.1251,38562.0
2016-07-12 13:40:00,85.79,85.83,85.77,85.83,27661.0,67.1251,67.1564,67.1095,67.1564,27661.0
2016-07-12 13:45:00,85.83,85.84,85.76,85.76,28816.0,67.1564,67.1643,67.1017,67.1017,28816.0
2016-07-12 13:50:00,85.77,85.82,85.77,85.82,37498.0,67.1095,67.1486,67.1095,67.1486,37498.0
2016-07-12 13:55:00,85.82,85.82,85.76,85.78,49292.0,67.1486,67.1486,67.1017,67.1173,49292.0
2016-07-12 14:00:00,85.79,85.79,85.75,85.79,58431.0,67.1251,67.1251,67.0938,67.1251,58431.0
2016-07-12 14:05:00,85.79,85.8,85.74,85.78,85609.0,67.1251,67.133,67.086,67.1173,85609.0
2016-07-12 14:10:00,85.78,85.83,85.76,85.82,47437.0,67.1173,67.1564,67.1017,67.1486,47437.0
2016-07-12 14:15:00,85.81,85.86,85.81,85.84,38507.0,67.1408,67.1799,67.1408,67.1643,38507.0
2016-07-12 14:20:00,85.83,85.83,85.77,85.79,49794.0,67.1564,67.1564,67.1095,67.1251,49794.0
2016-07-12 14:25:00,85.79,85.86,85.79,85.85,58675.0,67.1251,67.1799,67.1251,67.1721,58675.0
2016-07-12 14:30:00,85.85,85.88,85.84,85.86,34955.0,67.1721,67.1956,67.1643,67.1799,34955.0
2016-07-12 14:35:00,85.86,85.88,85.84,85.86,28966.0,67.1799,67.1956,67.1643,67.1799,28966.0
2016-07-12 14:40:00,85.86,85.9,85.86,85.88,58768.0,67.1799,67.2112,67.1799,67.1956,58768.0
2016-07-12 14:45:00,85.87,85.9,85.85,85.85,31876.0,67.1877,67.2112,67.1721,67.1721,31876.0
2016-07-12 14:50:00,85.86,85.87,85.8,85.82,43433.0,67.1799,67.1877,67.133,67.1486,43433.0
2016-07-12 14:55:00,85.81,85.82,85.78,85.8,34266.0,67.1408,67.1486,67.1173,67.133,34266.0
2016-07-12 15:00:00,85.8,85.89,85.79,85.82,81446.0,67.133,67.2034,67.1251,67.1486,81446.0
2016-07-12 15:05:00,85.82,85.83,85.78,85.8,34343.0,67.1486,67.1564,67.1173,67.133,34343.0
2016-07-12 15:10:00,85.8,85.82,85.78,85.78,40046.0,67.133,67.1486,67.1173,67.1173,40046.0
2016-07-12 15:15:00,85.78,85.79,85.73,85.75,44671.0,67.1173,67.1251,67.0782,67.0938,44671.0
2016-07-12 15:20:00,85.76,85.78,85.74,85.77,41601.0,67.1017,67.1173,67.086,67.1095,41601.0
2016-07-12 15:25:00,85.77,85.78,85.71,85.75,54214.0,67.1095,67.1173,67.0625,67.0938,54214.0
2016-07-12 15:30:00,85.75,85.8,85.73,85.76,54838.0,67.0938,67.133,67.0782,67.1017,54838.0
2016-07-12 15:35:00,85.75,85.79,85.74,85.77,39412.0,67.0938,67.1251,67.086,67.1095,39412.0
2016-07-12 15:40:00,85.77,85.79,85.7,85.71,50111.0,67.1095,67.1251,67.0547,67.0625,50111.0
2016-07-12 15:45:00,85.7,85.72,85.68,85.71,66708.0,67.0547,67.0704,67.0391,67.0625,66708.0
2016-07-12 15:50:00,85.71,85.72,85.67,85.68,87736.0,67.0625,67.0704,67.0312,67.0391,87736.0
2016-07-12 15:55:00,85.69,85.78,85.68,85.72,339677.0,67.0469,67.1173,67.0391,67.0704,339677.0
2016-07-13 09:30:00,85.81,85.85,85.53,85.77,278540.0,67.1408,67.1721,66.9217,67.1095,278540.0
2016-07-13 09:35:00,85.77,85.78,85.58,85.62,92309.0,67.1095,67.1173,66.9608,66.9921,92309.0
2016-07-13 09:40:00,85.62,85.71,85.59,85.7,113039.0,66.9921,67.0625,66.9687,67.0547,113039.0
2016-07-13 09:45:00,85.7,85.78,85.68,85.71,115684.0,67.0547,67.1173,67.0391,67.0625,115684.0
2016-07-13 09:50:00,85.71,85.72,85.59,85.6,99425.0,67.0625,67.0704,66.9687,66.9765,99425.0
2016-07-13 09:55:00,85.6,85.66,85.43,85.44,134675.0,66.9765,67.0234,66.8435,66.8513,134675.0
2016-07-13 10:00:00,85.45,85.51,85.42,85.43,85913.0,66.8591,66.9061,66.8356,66.8435,85913.0
2016-07-13 10:05:00,85.42,85.46,85.41,85.44,70022.0,66.8356,66.8669,66.8278,66.8513,70022.0
2016-07-13 10:10:00,85.44,85.5,85.43,85.44,125885.0,66.8513,66.8982,66.8435,66.8513,125885.0
2016-07-13 10:15:00,85.44,85.5,85.41,85.5,106807.0,66.8513,66.8982,66.8278,66.8982,106807.0
2016-07-13 10:20:00,85.5,85.5,85.46,85.49,82650.0,66.8982,66.8982,66.8669,66.8904,82650.0
2016-07-13 10:25:00,85.49,85.58,85.45,85.57,101097.0,66.8904,66.9608,66.8591,66.953,101097.0
2016-07-13 10:30:00,85.58,85.73,85.55,85.72,85088.0,66.9608,67.0782,66.9374,67.0704,85088.0
2016-07-13 10:35:00,85.73,85.81,85.72,85.78,98195.0,67.0782,67.1408,67.0704,67.1173,98195.0
2016-07-13 10:40:00,85.79,85.81,85.76,85.77,50263.0,67.1251,67.1408,67.1017,67.1095,50263.0
2016-07-13 10:45:00,85.76,85.84,85.75,85.81,61251.0,67.1017,67.1643,67.0938,67.1408,61251.0
2016-07-13 10:50:00,85.82,85.85,85.64,85.8,83881.0,67.1486,67.1721,67.0078,67.133,83881.0
2016-07-13 10:55:00,85.8,85.8,85.75,85.76,41525.0,67.133,67.133,67.0938,67.1017,41525.0
2016-07-13 11:00:00,85.76,85.83,85.76,85.82,39593.0,67.1017,67.1564,67.1017,67.1486,39593.0
2016-07-13 11:05:00,85.83,85.88,85.79,85.87,59814.0,67.1564,67.1956,67.1251,67.1877,59814.0
2016-07-13 11:10:00,85.87,85.94,85.86,85.92,66321.0,67.1877,67.2425,67.1799,67.2269,66321.0
2016-07-13 11:15:00,85.91,85.95,85.91,85.92,86089.0,67.219,67.2503,67.219,67.2269,86089.0
2016-07-13 11:20:00,85.93,85.95,85.91,85.94,60479.0,67.2347,67.2503,67.219,67.2425,60479.0
2016-07-13 11:25:00,85.93,85.95,85.86,85.9,104809.0,67.2347,67.2503,67.1799,67.2112,104809.0
2016-07-13 11:30:00,85.9,85.95,85.86,85.89,81448.0,67.2112,67.2503,67.1799,67.2034,81448.0
2016-07-13 11:35:00,85.89,85.91,85.84,85.84,51565.0,67.2034,67.219,67.1643,67.1643,51565.0
2016-07-13 11:40:00,85.84,85.92,85.83,85.91,73840.0,67.1643,67.2269,67.1564,67.219,73840.0
2016-07-13 11:45:00,85.92,85.93,85.87,85.88,64140.0,67.2269,67.2347,67.1877,67.1956,64140.0
2016-07-13 11:50:00,85.89,85.9,85.8,85.8,46495.0,67.2034,67.2112,67.133,67.133,46495.0
2016-07-13 11:55:00,85.81,85.85,85.79,85.8,43864.0,67.1408,67.1721,67.1251,67.133,43864.0
2016-07-13 12:00:00,85.8,85.83,85.79,85.8,31964.0,67.133,67.1564,67.1251,67.133,31964.0
2016-07-13 12:05:00,85.8,85.81,85.79,85.79,57812.0,67.133,67.1408,67.1251,67.1251,57812.0
2016-07-13 12:10:00,85.8,85.8,85.71,85.73,103044.0,67.133,67.133,67.0625,67.0782,103044.0
2016-07-13 12:15:00,85.73,85.76,85.66,85.71,110171.0,67.0782,67.1017,67.0234,67.0625,110171.0
2016-07-13 12:20:00,85.72,85.79,85.72,85.78,65460.0,67.0704,67.1251,67.0704,67.1173,65460.0
2016-07-13 12:25:00,85.77,85.82,85.75,85.76,37479.0,67.1095,67.1486,67.0938,67.1017,37479.0
2016-07-13 12:30:00,85.76,85.78,85.73,85.77,30417.0,67.1017,67.1173,67.0782,67.1095,30417.0
2016-07-13 12:35:00,85.76,85.84,85.75,85.84,54467.0,67.1017,67.1643,67.0938,67.1643,54467.0
2016-07-13 12:40:00,85.84,85.87,85.82,85.87,59018.0,67.1643,67.1877,67.1486,67.1877,59018.0
2016-07-13 12:45:00,85.87,85.87,85.83,85.85,29945.0,67.1877,67.1877,67.1564,67.1721,29945.0
2016-07-13 12:50:00,85.85,85.88,85.83,85.88,30177.0,67.1721,67.1956,67.1564,67.1956,30177.0
2016-07-13 12:55:00,85.88,85.94,85.86,85.94,46173.0,67.1956,67.2425,67.1799,67.2425,46173.0
2016-07-13 13:00:00,85.93,85.97,85.93,85.97,83903.0,67.2347,67.266,67.2347,67.266,83903.0
2016-07-13 13:05:00,85.96,85.98,85.94,85.97,48755.0,67.2582,67.2738,67.2425,67.266,48755.0
2016-07-13 13:10:00,85.97,85.99,85.91,85.92,53275.0,67.266,67.2816,67.219,67.2269,53275.0
2016-07-13 13:15:00,85.92,85.98,85.91,85.98,77208.0,67.2269,67.2738,67.219,67.2738,77208.0
2016-07-13 13:20:00,85.98,85.99,85.96,85.97,52889.0,67.2738,67.2816,67.2582,67.266,52889.0
2016-07-13 13:25:00,85.97,86.06,85.96,86.04,519525.0,67.266,67.3364,67.2582,67.3207,519525.0
2016-07-13 13:30:00,86.03,86.04,85.93,85.97,72271.0,67.3129,67.3207,67.2347,67.266,72271.0
2016-07-13 13:35:00,85.97,85.99,85.95,85.98,31436.0,67.266,67.2816,67.2503,67.2738,31436.0
2016-07-13 13:40:00,85.99,86.04,85.98,86.03,50528.0,67.2816,67.3207,67.2738,67.3129,50528.0
2016-07-13 13:45:00,86.03,86.09,86.02,86.08,45614.0,67.3129,67.3599,67.3051,67.352,45614.0
2016-07-13 13:50:00,86.08,86.1,86.03,86.05,35088.0,67.352,67.3677,67.3129,67.3286,35088.0
2016-07-13 13:55:00,86.06,86.07,86.02,86.04,35490.0,67.3364,67.3442,67.3051,67.3207,35490.0
2016-07-13 14:00:00,86.05,86.06,86.03,86.04,29010.0,67.3286,67.3364,67.3129,67.3207,29010.0
2016-07-13 14:05:00,86.03,86.1,86.03,86.09,46241.0,67.3129,67.3677,67.3129,67.3599,46241.0
2016-07-13 14:10:00,86.09,86.13,86.08,86.1,46347.0,67.3599,67.3912,67.352,67.3677,46347.0
2016-07-13 14:15:00,86.1,86.13,86.07,86.09,65543.0,67.3677,67.3912,67.3442,67.3599,65543.0
2016-07-13 14:20:00,86.1,86.14,86.09,86.11,33170.0,67.3677,67.399,67.3599,67.3755,33170.0
2016-07-13 14:25:00,86.11,86.15,86.1,86.14,53787.0,67.3755,67.4068,67.3677,67.399,53787.0
2016-07-13 14:30:00,86.14,86.14,86.05,86.06,44301.0,67.399,67.399,67.3286,67.3364,44301.0
2016-07-13 14:35:00,86.06,86.09,86.05,86.08,63455.0,67.3364,67.3599,67.3286,67.352,63455.0
2016-07-13 14:40:00,86.09,86.12,86.08,86.12,51746.0,67.3599,67.3833,67.352,67.3833,51746.0
2016-07-13 14:45:00,86.12,86.12,86.08,86.08,45209.0,67.3833,67.3833,67.352,67.352,45209.0
2016-07-13 14:50:00,86.09,86.09,86.03,86.05,36071.0,67.3599,67.3599,67.3129,67.3286,36071.0
2016-07-13 14:55:00,86.06,86.08,86.03,86.07,39531.0,67.3364,67.352,67.3129,67.3442,39531.0
2016-07-13 15:00:00,86.06,86.07,86.04,86.06,44454.0,67.3364,67.3442,67.3207,67.3364,44454.0
2016-07-13 15:05:00,86.06,86.06,85.95,85.98,74639.0,67.3364,67.3364,67.2503,67.2738,74639.0
2016-07-13 15:10:00,85.97,85.99,85.92,85.92,46376.0,67.266,67.2816,67.2269,67.2269,46376.0
2016-07-13 15:15:00,85.92,85.97,85.92,85.97,52960.0,67.2269,67.266,67.2269,67.266,52960.0
2016-07-13 15:20:00,85.97,86.0,85.95,85.98,61127.0,67.266,67.2895,67.2503,67.2738,61127.0
2016-07-13 15:25:00,85.97,85.99,85.94,85.99,50750.0,67.266,67.2816,67.2425,67.2816,50750.0
2016-07-13 15:30:00,85.98,86.0,85.95,85.95,109261.0,67.2738,67.2895,67.2503,67.2503,109261.0
2016-07-13 15:35:00,85.95,85.99,85.94,85.97,69875.0,67.2503,67.2816,67.2425,67.266,69875.0
2016-07-13 15:40:00,85.97,85.98,85.93,85.96,61563.0,67.266,67.2738,67.2347,67.2582,61563.0
2016-07-13 15:45:00,85.96,85.97,85.92,85.92,77170.0,67.2582,67.266,67.2269,67.2269,77170.0
2016-07-13 15:50:00,85.92,85.98,85.92,85.92,137650.0,67.2269,67.2738,67.2269,67.2269,137650.0
2016-07-13 15:55:00,85.92,85.93,85.87,85.88,343752.0,67.2269,67.2347,67.1877,67.1956,343752.0
2016-07-14 09:30:00,86.4,86.5,86.1,86.45,700396.0,67.6024,67.6807,67.3677,67.6415,700396.0
2016-07-14 09:35:00,86.44,86.79,86.41,86.67,515357.0,67.6337,67.9076,67.6102,67.8137,515357.0
2016-07-14 09:40:00,86.67,86.8,86.65,86.79,207332.0,67.8137,67.9154,67.798,67.9076,207332.0
2016-07-14 09:45:00,86.78,86.89,86.77,86.87,207167.0,67.8998,67.9858,67.8919,67.9702,207167.0
2016-07-14 09:50:00,86.87,86.88,86.7,86.8,178470.0,67.9702,67.978,67.8372,67.9154,178470.0
2016-07-14 09:55:00,86.81,86.81,86.73,86.76,117390.0,67.9232,67.9232,67.8606,67.8841,117390.0
2016-07-14 10:00:00,86.77,86.78,86.6,86.67,168030.0,67.8919,67.8998,67.7589,67.8137,168030.0
2016-07-14 10:05:00,86.67,86.72,86.62,86.64,154503.0,67.8137,67.8528,67.7746,67.7902,154503.0
2016-07-14 10:10:00,86.64,86.74,86.63,86.74,110129.0,67.7902,67.8685,67.7824,67.8685,110129.0
2016-07-14 10:15:00,86.73,86.75,86.57,86.6,209196.0,67.8606,67.8763,67.7354,67.7589,209196.0
2016-07-14 10:20:00,86.6,86.63,86.51,86.57,183473.0,67.7589,67.7824,67.6885,67.7354,183473.0
2016-07-14 10:25:00,86.57,86.6,86.5,86.51,88327.0,67.7354,67.7589,67.6807,67.6885,88327.0
2016-07-14 10:30:00,86.51,86.55,86.5,86.55,108911.0,67.6885,67.7198,67.6807,67.7198,108911.0
2016-07-14 10:35:00,86.55,86.6,86.54,86.59,114968.0,67.7198,67.7589,67.712,67.7511,114968.0
2016-07-14 10:40:00,86.6,86.6,86.51,86.55,173955.0,67.7589,67.7589,67.6885,67.7198,173955.0
2016-07-14 10:45:00,86.55,86.58,86.49,86.5,116859.0,67.7198,67.7433,67.6728,67.6807,116859.0
2016-07-14 10:50:00,86.49,86.53,86.45,86.48,114183.0,67.6728,67.7041,67.6415,67.665,114183.0
2016-07-14 10:55:00,86.48,86.5,86.42,86.47,120853.0,67.665,67.6807,67.6181,67.6572,120853.0
2016-07-14 11:00:00,86.47,86.5,86.43,86.47,103612.0,67.6572,67.6807,67.6259,67.6572,103612.0
2016-07-14 11:05:00,86.47,86.55,86.47,86.47,123156.0,67.6572,67.7198,67.6572,67.6572,123156.0
2016-07-14 11:10:00,86.48,86.5,86.45,86.45,85095.0,67.665,67.6807,67.6415,67.6415,85095.0
2016-07-14 11:15:00,86.44,86.47,86.4,86.47,85428.0,67.6337,67.6572,67.6024,67.6572,85428.0
2016-07-14 11:20:00,86.46,86.5,86.43,86.48,79265.0,67.6494,67.6807,67.6259,67.665,79265.0
2016-07-14 11:25:00,86.47,86.52,86.45,86.48,91634.0,67.6572,67.6963,67.6415,67.665,91634.0
2016-07-14 11:30:00,86.48,86.48,86.38,86.39,93412.0,67.665,67.665,67.5868,67.5946,93412.0
2016-07-14 11:35:00,86.38,86.39,86.28,86.29,76684.0,67.5868,67.5946,67.5085,67.5164,76684.0
2016-07-14 11:40:00,86.29,86.31,86.26,86.28,83752.0,67.5164,67.532,67.4929,67.5085,83752.0
2016-07-14 11:45:00,86.28,86.3,86.24,86.29,65150.0,67.5085,67.5242,67.4772,67.5164,65150.0
2016-07-14 11:50:00,86.29,86.3,86.21,86.25,96155.0,67.5164,67.5242,67.4538,67.4851,96155.0
2016-07-14 11:55:00,86.26,86.29,86.19,86.2,149100.0,67.4929,67.5164,67.4381,67.4459,149100.0
2016-07-14 12:00:00,86.2,86.21,86.17,86.19,107737.0,67.4459,67.4538,67.4225,67.4381,107737.0
2016-07-14 12:05:00,86.19,86.21,86.11,86.12,136674.0,67.4381,67.4538,67.3755,67.3833,136674.0
2016-07-14 12:10:00,86.12,86.13,86.02,86.04,110737.0,67.3833,67.3912,67.3051,67.3207,110737.0
2016-07-14 12:15:00,86.03,86.04,85.96,85.99,103999.0,67.3129,67.3207,67.2582,67.2816,103999.0
2016-07-14 12:20:00,85.99,86.0,85.94,85.96,98319.0,67.2816,67.2895,67.2425,67.2582,98319.0
2016-07-14 12:25:00,85.96,85.97,85.91,85.95,80412.0,67.2582,67.266,67.219,67.2503,80412.0
2016-07-14 12:30:00,85.95,85.98,85.94,85.98,49458.0,67.2503,67.2738,67.2425,67.2738,49458.0
2016-07-14 12:35:00,85.99,86.0,85.97,86.0,34844.0,67.2816,67.2895,67.266,67.2895,34844.0
2016-07-14 12:40:00,86.0,86.0,85.94,85.95,56312.0,67.2895,67.2895,67.2425,67.2503,56312.0
2016-07-14 12:45:00,85.95,86.0,85.94,85.96,33613.0,67.2503,67.2895,67.2425,67.2582,33613.0
2016-07-14 12:50:00,85.97,86.0,85.96,85.98,41321.0,67.266,67.2895,67.2582,67.2738,41321.0
2016-07-14 12:55:00,85.97,86.0,85.94,85.96,53407.0,67.266,67.2895,67.2425,67.2582,53407.0
2016-07-14 13:00:00,85.97,85.97,85.93,85.93,46801.0,67.266,67.266,67.2347,67.2347,46801.0
2016-07-14 13:05:00,85.94,85.98,85.93,85.93,51054.0,67.2425,67.2738,67.2347,67.2347,51054.0
2016-07-14 13:10:00,85.93,85.95,85.9,85.91,40303.0,67.2347,67.2503,67.2112,67.219,40303.0
2016-07-14 13:15:00,85.9,85.95,85.86,85.95,43754.0,67.2112,67.2503,67.1799,67.2503,43754.0
2016-07-14 13:20:00,85.95,85.96,85.93,85.94,34928.0,67.2503,67.2582,67.2347,67.2425,34928.0
2016-07-14 13:25:00,85.95,85.95,85.86,85.86,52940.0,67.2503,67.2503,67.1799,67.1799,52940.0
2016-07-14 13:30:00,85.87,85.89,85.85,85.86,61995.0,67.1877,67.2034,67.1721,67.1799,61995.0
2016-07-14 13:35:00,85.87,85.92,85.86,85.89,35830.0,67.1877,67.2269,67.1799,67.2034,35830.0
2016-07-14 13:40:00,85.9,85.92,85.88,85.89,39372.0,67.2112,67.2269,67.1956,67.2034,39372.0
2016-07-14 13:45:00,85.9,85.98,85.89,85.98,72935.0,67.2112,67.2738,67.2034,67.2738,72935.0
2016-07-14 13:50:00,85.98,86.01,85.94,86.01,98334.0,67.2738,67.2973,67.2425,67.2973,98334.0
2016-07-14 13:55:00,86.01,86.01,85.93,85.94,67263.0,67.2973,67.2973,67.2347,67.2425,67263.0
2016-07-14 14:00:00,85.94,85.98,85.93,85.95,76853.0,67.2425,67.2738,67.2347,67.2503,76853.0
2016-07-14 14:05:00,85.96,85.97,85.92,85.95,48673.0,67.2582,67.266,67.2269,67.2503,48673.0
2016-07-14 14:10:00,85.96,86.0,85.95,85.98,85431.0,67.2582,67.2895,67.2503,67.2738,85431.0
2016-07-14 14:15:00,85.98,86.01,85.97,86.0,65501.0,67.2738,67.2973,67.266,67.2895,65501.0
2016-07-14 14:20:00,86.01,86.01,85.98,86.0,77063.0,67.2973,67.2973,67.2738,67.2895,77063.0
2016-07-14 14:25:00,85.99,86.0,85.95,85.97,58662.0,67.2816,67.2895,67.2503,67.266,58662.0
2016-07-14 14:30:00,85.97,85.99,85.92,85.93,63944.0,67.266,67.2816,67.2269,67.2347,63944.0
2016-07-14 14:35:00,85.94,85.99,85.93,85.98,53806.0,67.2425,67.2816,67.2347,67.2738,53806.0
2016-07-14 14:40:00,85.98,86.01,85.95,86.0,119911.0,67.2738,67.2973,67.2503,67.2895,119911.0
2016-07-14 14:45:00,86.0,86.02,85.97,86.0,275906.0,67.2895,67.3051,67.266,67.2895,275906.0
2016-07-14 14:50:00,85.99,86.0,85.97,85.98,68571.0,67.2816,67.2895,67.266,67.2738,68571.0
2016-07-14 14:55:00,85.98,86.0,85.97,85.98,62501.0,67.2738,67.2895,67.266,67.2738,62501.0
2016-07-14 15:00:00,85.99,86.0,85.95,85.99,78159.0,67.2816,67.2895,67.2503,67.2816,78159.0
2016-07-14 15:05:00,86.0,86.0,85.98,86.0,112392.0,67.2895,67.2895,67.2738,67.2895,112392.0
2016-07-14 15:10:00,86.0,86.0,85.96,85.99,98465.0,67.2895,67.2895,67.2582,67.2816,98465.0
2016-07-14 15:15:00,86.0,86.0,85.99,86.0,56079.0,67.2895,67.2895,67.2816,67.2895,56079.0
2016-07-14 15:20:00,86.0,86.01,85.99,86.01,90672.0,67.2895,67.2973,67.2816,67.2973,90672.0
2016-07-14 15:25:00,86.01,86.04,85.98,86.02,163815.0,67.2973,67.3207,67.2738,67.3051,163815.0
2016-07-14 15:30:00,86.03,86.05,85.98,85.99,123557.0,67.3129,67.3286,67.2738,67.2816,123557.0
2016-07-14 15:35:00,85.98,86.0,85.95,85.98,93281.0,67.2738,67.2895,67.2503,67.2738,93281.0
2016-07-14 15:40:00,85.99,86.06,85.99,86.04,152041.0,67.2816,67.3364,67.2816,67.3207,152041.0
2016-07-14 15:45:00,86.04,86.1,86.02,86.07,144849.0,67.3207,67.3677,67.3051,67.3442,144849.0
2016-07-14 15:50:00,86.07,86.09,86.02,86.02,161894.0,67.3442,67.3599,67.3051,67.3051,161894.0
2016-07-14 15:55:00,86.02,86.03,85.87,85.87,737669.0,67.3051,67.3129,67.1877,67.1877,737669.0
2016-07-15 09:30:00,86.25,86.33,86.02,86.28,990964.0,67.4851,67.5477,67.3051,67.5085,990964.0
2016-07-15 09:35:00,86.26,86.47,86.24,86.39,173046.0,67.4929,67.6572,67.4772,67.5946,173046.0
2016-07-15 09:40:00,86.39,86.48,86.38,86.44,135343.0,67.5946,67.665,67.5868,67.6337,135343.0
2016-07-15 09:45:00,86.43,86.44,86.28,86.32,134224.0,67.6259,67.6337,67.5085,67.5398,134224.0
2016-07-15 09:50:00,86.31,86.34,86.23,86.23,83706.0,67.532,67.5555,67.4694,67.4694,83706.0
2016-07-15 09:55:00,86.22,86.22,86.14,86.18,75065.0,67.4616,67.4616,67.399,67.4303,75065.0
2016-07-15 10:00:00,86.18,86.25,86.16,86.21,110311.0,67.4303,67.4851,67.4146,67.4538,110311.0
2016-07-15 10:05:00,86.21,86.28,86.18,86.25,119018.0,67.4538,67.5085,67.4303,67.4851,119018.0
2016-07-15 10:10:00,86.25,86.3,86.21,86.28,117330.0,67.4851,67.5242,67.4538,67.5085,117330.0
2016-07-15 10:15:00,86.28,86.33,86.21,86.22,77024.0,67.5085,67.5477,67.4538,67.4616,77024.0
2016-07-15 10:20:00,86.22,86.26,86.22,86.25,95788.0,67.4616,67.4929,67.4616,67.4851,95788.0
2016-07-15 10:25:00,86.24,86.29,86.19,86.23,92130.0,67.4772,67.5164,67.4381,67.4694,92130.0
2016-07-15 10:30:00,86.23,86.3,86.22,86.29,60219.0,67.4694,67.5242,67.4616,67.5164,60219.0
2016-07-15 10:35:00,86.29,86.29,86.24,86.29,91988.0,67.5164,67.5164,67.4772,67.5164,91988.0
2016-07-15 10:40:00,86.29,86.31,86.26,86.29,68353.0,67.5164,67.532,67.4929,67.5164,68353.0
2016-07-15 10:45:00,86.29,86.31,86.24,86.24,68104.0,67.5164,67.532,67.4772,67.4772,68104.0
2016-07-15 10:50:00,86.24,86.24,86.16,86.18,59133.0,67.4772,67.4772,67.4146,67.4303,59133.0
2016-07-15 10:55:00,86.19,86.19,86.06,86.06,72397.0,67.4381,67.4381,67.3364,67.3364,72397.0
2016-07-15 11:00:00,86.07,86.1,86.04,86.06,101805.0,67.3442,67.3677,67.3207,67.3364,101805.0
2016-07-15 11:05:00,86.05,86.13,86.04,86.06,82807.0,67.3286,67.3912,67.3207,67.3364,82807.0
2016-07-15 11:10:00,86.06,86.1,86.04,86.08,53931.0,67.3364,67.3677,67.3207,67.352,53931.0
2016-07-15 11:15:00,86.07,86.09,86.04,86.05,62591.0,67.3442,67.3599,67.3207,67.3286,62591.0
2016-07-15 11:20:00,86.05,86.05,85.98,85.98,86856.0,67.3286,67.3286,67.2738,67.2738,86856.0
2016-07-15 11:25:00,85.98,86.02,85.95,86.01,68834.0,67.2738,67.3051,67.2503,67.2973,68834.0
2016-07-15 11:30:00,86.02,86.03,85.97,86.03,112766.0,67.3051,67.3129,67.266,67.3129,112766.0
2016-07-15 11:35:00,86.03,86.08,86.02,86.06,83922.0,67.3129,67.352,67.3051,67.3364,83922.0
2016-07-15 11:40:00,86.06,86.06,85.99,86.01,91462.0,67.3364,67.3364,67.2816,67.2973,91462.0
2016-07-15 11:45:00,86.02,86.02,85.97,86.02,83307.0,67.3051,67.3051,67.266,67.3051,83307.0
2016-07-15 11:50:00,86.01,86.02,85.96,85.97,57159.0,67.2973,67.3051,67.2582,67.266,57159.0
2016-07-15 11:55:00,85.97,86.0,85.96,85.98,71892.0,67.266,67.2895,67.2582,67.2738,71892.0
2016-07-15 12:00:00,85.98,86.03,85.95,86.03,59588.0,67.2738,67.3129,67.2503,67.3129,59588.0
2016-07-15 12:05:00,86.03,86.05,85.98,85.98,72090.0,67.3129,67.3286,67.2738,67.2738,72090.0
2016-07-15 12:10:00,85.98,85.99,85.97,85.97,49227.0,67.2738,67.2816,67.266,67.266,49227.0
2016-07-15 12:15:00,85.97,85.98,85.94,85.96,39425.0,67.266,67.2738,67.2425,67.2582,39425.0
2016-07-15 12:20:00,85.95,85.97,85.88,85.96,46746.0,67.2503,67.266,67.1956,67.2582,46746.0
2016-07-15 12:25:00,85.97,85.97,85.95,85.95,26246.0,67.266,67.266,67.2503,67.2503,26246.0
2016-07-15 12:30:00,85.95,85.96,85.87,85.88,37922.0,67.2503,67.2582,67.1877,67.1956,37922.0
2016-07-15 12:35:00,85.87,85.88,85.83,85.83,45506.0,67.1877,67.1956,67.1564,67.1564,45506.0
2016-07-15 12:40:00,85.83,85.85,85.79,85.83,56882.0,67.1564,67.1721,67.1251,67.1564,56882.0
2016-07-15 12:45:00,85.83,85.9,85.83,85.9,37682.0,67.1564,67.2112,67.1564,67.2112,37682.0
2016-07-15 12:50:00,85.9,85.97,85.89,85.97,29397.0,67.2112,67.266,67.2034,67.266,29397.0
2016-07-15 12:55:00,85.97,85.97,85.94,85.94,31413.0,67.266,67.266,67.2425,67.2425,31413.0
2016-07-15 13:00:00,85.94,85.97,85.94,85.95,60902.0,67.2425,67.266,67.2425,67.2503,60902.0
2016-07-15 13:05:00,85.95,85.99,85.94,85.98,56327.0,67.2503,67.2816,67.2425,67.2738,56327.0
2016-07-15 13:10:00,85.99,86.0,85.98,85.99,39637.0,67.2816,67.2895,67.2738,67.2816,39637.0
2016-07-15 13:15:00,86.0,86.06,85.98,86.06,79594.0,67.2895,67.3364,67.2738,67.3364,79594.0
2016-07-15 13:20:00,86.05,86.13,86.05,86.1,61813.0,67.3286,67.3912,67.3286,67.3677,61813.0
2016-07-15 13:25:00,86.1,86.1,86.02,86.04,38300.0,67.3677,67.3677,67.3051,67.3207,38300.0
2016-07-15 13:30:00,86.04,86.08,86.04,86.07,45211.0,67.3207,67.352,67.3207,67.3442,45211.0
2016-07-15 13:35:00,86.07,86.09,86.03,86.04,34778.0,67.3442,67.3599,67.3129,67.3207,34778.0
2016-07-15 13:40:00,86.04,86.14,86.03,86.13,53123.0,67.3207,67.399,67.3129,67.3912,53123.0
2016-07-15 13:45:00,86.14,86.14,86.08,86.11,41914.0,67.399,67.399,67.352,67.3755,41914.0
2016-07-15 13:50:00,86.11,86.12,86.09,86.11,41803.0,67.3755,67.3833,67.3599,67.3755,41803.0
2016-07-15 13:55:00,86.11,86.12,86.04,86.08,44688.0,67.3755,67.3833,67.3207,67.352,44688.0
2016-07-15 14:00:00,86.08,86.15,86.08,86.11,61797.0,67.352,67.4068,67.352,67.3755,61797.0
2016-07-15 14:05:00,86.11,86.12,86.04,86.06,43513.0,67.3755,67.3833,67.3207,67.3364,43513.0
2016-07-15 14:10:00,86.07,86.1,86.02,86.03,75199.0,67.3442,67.3677,67.3051,67.3129,75199.0
2016-07-15 14:15:00,86.03,86.04,86.0,86.03,43921.0,67.3129,67.3207,67.2895,67.3129,43921.0
2016-07-15 14:20:00,86.03,86.04,85.99,86.02,68883.0,67.3129,67.3207,67.2816,67.3051,68883.0
2016-07-15 14:25:00,86.01,86.06,86.0,86.02,44818.0,67.2973,67.3364,67.2895,67.3051,44818.0
2016-07-15 14:30:00,86.02,86.06,86.0,86.03,63108.0,67.3051,67.3364,67.2895,67.3129,63108.0
2016-07-15 14:35:00,86.03,86.04,86.0,86.0,35213.0,67.3129,67.3207,67.2895,67.2895,35213.0
2016-07-15 14:40:00,86.0,86.08,86.0,86.07,55852.0,67.2895,67.352,67.2895,67.3442,55852.0
2016-07-15 14:45:00,86.07,86.13,86.06,86.07,55366.0,67.3442,67.3912,67.3364,67.3442,55366.0
2016-07-15 14:50:00,86.07,86.09,86.04,86.09,44019.0,67.3442,67.3599,67.3207,67.3599,44019.0
2016-07-15 14:55:00,86.09,86.1,86.04,86.09,60869.0,67.3599,67.3677,67.3207,67.3599,60869.0
2016-07-15 15:00:00,86.09,86.13,86.09,86.11,48810.0,67.3599,67.3912,67.3599,67.3755,48810.0
2016-07-15 15:05:00,86.1,86.11,86.09,86.1,108130.0,67.3677,67.3755,67.3599,67.3677,108130.0
2016-07-15 15:10:00,86.11,86.11,86.07,86.11,83728.0,67.3755,67.3755,67.3442,67.3755,83728.0
2016-07-15 15:15:00,86.1,86.11,86.06,86.06,105890.0,67.3677,67.3755,67.3364,67.3364,105890.0
2016-07-15 15:20:00,86.06,86.1,86.04,86.09,79898.0,67.3364,67.3677,67.3207,67.3599,79898.0
2016-07-15 15:25:00,86.09,86.15,86.07,86.13,83136.0,67.3599,67.4068,67.3442,67.3912,83136.0
2016-07-15 15:30:00,86.14,86.18,86.13,86.15,126281.0,67.399,67.4303,67.3912,67.4068,126281.0
2016-07-15 15:35:00,86.15,86.15,86.11,86.14,90767.0,67.4068,67.4068,67.3755,67.399,90767.0
2016-07-15 15:40:00,86.14,86.15,86.04,86.04,126572.0,67.399,67.4068,67.3207,67.3207,126572.0
2016-07-15 15:45:00,86.04,86.11,86.03,86.08,156751.0,67.3207,67.3755,67.3129,67.352,156751.0
2016-07-15 15:50:00,86.08,86.1,86.0,86.0,180391.0,67.352,67.3677,67.2895,67.2895,180391.0
2016-07-15 15:55:00,86.01,86.07,85.98,86.0,387486.0,67.2973,67.3442,67.2738,67.2895,387486.0
2016-07-18 09:30:00,86.02,86.05,85.81,85.91,211866.0,67.3051,67.3286,67.1408,67.219,211866.0
2016-07-18 09:35:00,85.91,85.99,85.83,85.84,59897.0,67.219,67.2816,67.1564,67.1643,59897.0
2016-07-18 09:40:00,85.84,85.94,85.81,85.83,75215.0,67.1643,67.2425,67.1408,67.1564,75215.0
2016-07-18 09:45:00,85.83,85.92,85.83,85.88,66849.0,67.1564,67.2269,67.1564,67.1956,66849.0
2016-07-18 09:50:00,85.88,85.89,85.81,85.82,71700.0,67.1956,67.2034,67.1408,67.1486,71700.0
2016-07-18 09:55:00,85.82,85.86,85.8,85.81,42526.0,67.1486,67.1799,67.133,67.1408,42526.0
2016-07-18 10:00:00,85.8,85.89,85.79,85.88,61263.0,67.133,67.2034,67.1251,67.1956,61263.0
2016-07-18 10:05:00,85.88,85.9,85.84,85.89,35633.0,67.1956,67.2112,67.1643,67.2034,35633.0
2016-07-18 10:10:00,85.87,85.87,85.81,85.84,46827.0,67.1877,67.1877,67.1408,67.1643,46827.0
2016-07-18 10:15:00,85.84,85.86,85.82,85.85,40413.0,67.1643,67.1799,67.1486,67.1721,40413.0
2016-07-18 10:20:00,85.86,85.86,85.78,85.79,41296.0,67.1799,67.1799,67.1173,67.1251,41296.0
2016-07-18 10:25:00,85.79,85.8,85.71,85.72,42218.0,67.1251,67.133,67.0625,67.0704,42218.0
2016-07-18 10:30:00,85.71,85.83,85.71,85.83,49286.0,67.0625,67.1564,67.0625,67.1564,49286.0
2016-07-18 10:35:00,85.83,85.84,85.79,85.79,78658.0,67.1564,67.1643,67.1251,67.1251,78658.0
2016-07-18 10:40:00,85.8,85.81,85.78,85.8,55210.0,67.133,67.1408,67.1173,67.133,55210.0
2016-07-18 10:45:00,85.8,85.85,85.79,85.81,51122.0,67.133,67.1721,67.1251,67.1408,51122.0
2016-07-18 10:50:00,85.81,85.87,85.78,85.86,45961.0,67.1408,67.1877,67.1173,67.1799,45961.0
2016-07-18 10:55:00,85.85,85.86,85.8,85.8,52184.0,67.1721,67.1799,67.133,67.133,52184.0
2016-07-18 11:00:00,85.8,85.87,85.8,85.82,52397.0,67.133,67.1877,67.133,67.1486,52397.0
2016-07-18 11:05:00,85.83,85.83,85.75,85.76,61981.0,67.1564,67.1564,67.0938,67.1017,61981.0
2016-07-18 11:10:00,85.77,85.8,85.74,85.75,75868.0,67.1095,67.133,67.086,67.0938,75868.0
2016-07-18 11:15:00,85.74,85.75,85.72,85.73,28528.0,67.086,67.0938,67.0704,67.0782,28528.0
2016-07-18 11:20:00,85.73,85.79,85.73,85.75,40772.0,67.0782,67.1251,67.0782,67.0938,40772.0
2016-07-18 11:25:00,85.75,85.76,85.7,85.71,51096.0,67.0938,67.1017,67.0547,67.0625,51096.0
2016-07-18 11:30:00,85.7,85.73,85.7,85.73,27715.0,67.0547,67.0782,67.0547,67.0782,27715.0
2016-07-18 11:35:00,85.73,85.75,85.71,85.73,36555.0,67.0782,67.0938,67.0625,67.0782,36555.0
2016-07-18 11:40:00,85.74,85.8,85.72,85.8,32802.0,67.086,67.133,67.0704,67.133,32802.0
2016-07-18 11:45:00,85.8,85.82,85.79,85.81,24396.0,67.133,67.1486,67.1251,67.1408,24396.0
2016-07-18 11:50:00,85.8,85.81,85.77,85.78,36371.0,67.133,67.1408,67.1095,67.1173,36371.0
2016-07-18 11:55:00,85.77,85.81,85.77,85.8,28400.0,67.1095,67.1408,67.1095,67.133,28400.0
2016-07-18 12:00:00,85.81,85.81,85.75,85.75,65150.0,67.1408,67.1408,67.0938,67.0938,65150.0
2016-07-18 12:05:00,85.74,85.75,85.7,85.72,58883.0,67.086,67.0938,67.0547,67.0704,58883.0
2016-07-18 12:10:00,85.72,85.76,85.71,85.73,43124.0,67.0704,67.1017,67.0625,67.0782,43124.0
2016-07-18 12:15:00,85.73,85.75,85.7,85.72,91590.0,67.0782,67.0938,67.0547,67.0704,91590.0
2016-07-18 12:20:00,85.71,85.78,85.71,85.78,60153.0,67.0625,67.1173,67.0625,67.1173,60153.0
2016-07-18 12:25:00,85.78,85.81,85.76,85.76,36677.0,67.1173,67.1408,67.1017,67.1017,36677.0
2016-07-18 12:30:00,85.77,85.78,85.74,85.77,32475.0,67.1095,67.1173,67.086,67.1095,32475.0
2016-07-18 12:35:00,85.78,85.79,85.75,85.77,48278.0,67.1173,67.1251,67.0938,67.1095,48278.0
2016-07-18 12:40:00,85.78,85.81,85.77,85.8,26290.0,67.1173,67.1408,67.1095,67.133,26290.0
2016-07-18 12:45:00,85.81,85.81,85.75,85.76,27553.0,67.1408,67.1408,67.0938,67.1017,27553.0
2016-07-18 12:50:00,85.76,85.82,85.76,85.81,44033.0,67.1017,67.1486,67.1017,67.1408,44033.0
2016-07-18 12:55:00,85.8,85.82,85.79,85.82,36737.0,67.133,67.1486,67.1251,67.1486,36737.0
2016-07-18 13:00:00,85.82,85.88,85.81,85.86,42693.0,67.1486,67.1956,67.1408,67.1799,42693.0
2016-07-18 13:05:00,85.87,85.88,85.83,85.84,38547.0,67.1877,67.1956,67.1564,67.1643,38547.0
2016-07-18 13:10:00,85.85,85.87,85.8,85.81,39189.0,67.1721,67.1877,67.133,67.1408,39189.0
2016-07-18 13:15:00,85.8,85.83,85.78,85.83,22213.0,67.133,67.1564,67.1173,67.1564,22213.0
2016-07-18 13:20:00,85.83,85.83,85.81,85.83,20082.0,67.1564,67.1564,67.1408,67.1564,20082.0
2016-07-18 13:25:00,85.83,85.85,85.81,85.84,23345.0,67.1564,67.1721,67.1408,67.1643,23345.0
2016-07-18 13:30:00,85.85,85.89,85.81,85.86,71911.0,67.1721,67.2034,67.1408,67.1799,71911.0
2016-07-18 13:35:00,85.86,85.88,85.84,85.87,29254.0,67.1799,67.1956,67.1643,67.1877,29254.0
2016-07-18 13:40:00,85.86,85.9,85.86,85.89,19195.0,67.1799,67.2112,67.1799,67.2034,19195.0
2016-07-18 13:45:00,85.89,85.92,85.85,85.86,42892.0,67.2034,67.2269,67.1721,67.1799,42892.0
2016-07-18 13:50:00,85.85,85.9,85.85,85.88,34332.0,67.1721,67.2112,67.1721,67.1956,34332.0
2016-07-18 13:55:00,85.88,85.92,85.88,85.91,35486.0,67.1956,67.2269,67.1956,67.219,35486.0
2016-07-18 14:00:00,85.91,85.92,85.87,85.87,28343.0,67.219,67.2269,67.1877,67.1877,28343.0
2016-07-18 14:05:00,85.88,85.9,85.86,85.89,25878.0,67.1956,67.2112,67.1799,67.2034,25878.0
2016-07-18 14:10:00,85.89,85.91,85.85,85.87,28595.0,67.2034,67.219,67.1721,67.1877,28595.0
2016-07-18 14:15:00,85.87,85.87,85.83,85.84,49207.0,67.1877,67.1877,67.1564,67.1643,49207.0
2016-07-18 14:20:00,85.84,85.87,85.83,85.85,61437.0,67.1643,67.1877,67.1564,67.1721,61437.0
2016-07-18 14:25:00,85.86,85.87,85.85,85.87,37738.0,67.1799,67.1877,67.1721,67.1877,37738.0
2016-07-18 14:30:00,85.87,85.87,85.81,85.84,30360.0,67.1877,67.1877,67.1408,67.1643,30360.0
2016-07-18 14:35:00,85.84,85.87,85.83,85.87,39432.0,67.1643,67.1877,67.1564,67.1877,39432.0
2016-07-18 14:40:00,85.87,85.88,85.83,85.84,23997.0,67.1877,67.1956,67.1564,67.1643,23997.0
2016-07-18 14:45:00,85.83,85.89,85.82,85.87,26269.0,67.1564,67.2034,67.1486,67.1877,26269.0
2016-07-18 14:50:00,85.86,85.91,85.86,85.89,31420.0,67.1799,67.219,67.1799,67.2034,31420.0
2016-07-18 14:55:00,85.88,85.91,85.86,85.9,21270.0,67.1956,67.219,67.1799,67.2112,21270.0
2016-07-18 15:00:00,85.9,85.91,85.86,85.9,74620.0,67.2112,67.219,67.1799,67.2112,74620.0
2016-07-18 15:05:00,85.9,85.93,85.88,85.9,41637.0,67.2112,67.2347,67.1956,67.2112,41637.0
2016-07-18 15:10:00,85.9,85.91,85.87,85.89,28747.0,67.2112,67.219,67.1877,67.2034,28747.0
2016-07-18 15:15:00,85.89,85.92,85.87,85.91,35488.0,67.2034,67.2269,67.1877,67.219,35488.0
2016-07-18 15:20:00,85.9,85.92,85.89,85.9,35144.0,67.2112,67.2269,67.2034,67.2112,35144.0
2016-07-18 15:25:00,85.9,85.93,85.88,85.92,44345.0,67.2112,67.2347,67.1956,67.2269,44345.0
2016-07-18 15:30:00,85.91,85.94,85.89,85.9,39813.0,67.219,67.2425,67.2034,67.2112,39813.0
2016-07-18 15:35:00,85.91,85.92,85.9,85.91,57937.0,67.219,67.2269,67.2112,67.219,57937.0
2016-07-18 15:40:00,85.91,85.93,85.88,85.92,49249.0,67.219,67.2347,67.1956,67.2269,49249.0
2016-07-18 15:45:00,85.92,85.93,85.91,85.92,76533.0,67.2269,67.2347,67.219,67.2269,76533.0
2016-07-18 15:50:00,85.92,85.93,85.88,85.92,119304.0,67.2269,67.2347,67.1956,67.2269,119304.0
2016-07-18 15:55:00,85.92,85.96,85.89,85.91,347861.0,67.2269,67.2582,67.2034,67.219,347861.0
2016-07-19 09:30:00,85.67,85.76,85.59,85.69,179898.0,67.0312,67.1017,66.9687,67.0469,179898.0
2016-07-19 09:35:00,85.7,85.76,85.65,85.72,76744.0,67.0547,67.1017,67.0156,67.0704,76744.0
2016-07-19 09:40:00,85.72,85.73,85.56,85.63,196923.0,67.0704,67.0782,66.9452,66.9999,196923.0
2016-07-19 09:45:00,85.61,85.76,85.6,85.76,93329.0,66.9843,67.1017,66.9765,67.1017,93329.0
2016-07-19 09:50:00,85.77,85.82,85.74,85.78,70285.0,67.1095,67.1486,67.086,67.1173,70285.0
2016-07-19 09:55:00,85.78,85.82,85.7,85.71,78354.0,67.1173,67.1486,67.0547,67.0625,78354.0
2016-07-19 10:00:00,85.72,85.79,85.7,85.76,53306.0,67.0704,67.1251,67.0547,67.1017,53306.0
2016-07-19 10:05:00,85.76,85.78,85.7,85.72,34145.0,67.1017,67.1173,67.0547,67.0704,34145.0
2016-07-19 10:10:00,85.72,85.79,85.67,85.68,56889.0,67.0704,67.1251,67.0312,67.0391,56889.0
2016-07-19 10:15:00,85.67,85.7,85.62,85.62,42725.0,67.0312,67.0547,66.9921,66.9921,42725.0
2016-07-19 10:20:00,85.63,85.71,85.61,85.7,40638.0,66.9999,67.0625,66.9843,67.0547,40638.0
2016-07-19 10:25:00,85.71,85.76,85.71,85.73,29463.0,67.0625,67.1017,67.0625,67.0782,29463.0
2016-07-19 10:30:00,85.73,85.74,85.67,85.7,79612.0,67.0782,67.086,67.0312,67.0547,79612.0
2016-07-19 10:35:00,85.7,85.74,85.68,85.73,38129.0,67.0547,67.086,67.0391,67.0782,38129.0
2016-07-19 10:40:00,85.74,85.79,85.71,85.79,51996.0,67.086,67.1251,67.0625,67.1251,51996.0
2016-07-19 10:45:00,85.79,85.8,85.74,85.76,75752.0,67.1251,67.133,67.086,67.1017,75752.0
2016-07-19 10:50:00,85.76,85.79,85.74,85.77,23409.0,67.1017,67.1251,67.086,67.1095,23409.0
2016-07-19 10:55:00,85.78,85.8,85.76,85.78,43245.0,67.1173,67.133,67.1017,67.1173,43245.0
2016-07-19 11:00:00,85.77,85.78,85.7,85.7,39958.0,67.1095,67.1173,67.0547,67.0547,39958.0
2016-07-19 11:05:00,85.71,85.73,85.66,85.7,67200.0,67.0625,67.0782,67.0234,67.0547,67200.0
2016-07-19 11:10:00,85.69,85.71,85.65,85.71,69580.0,67.0469,67.0625,67.0156,67.0625,69580.0
2016-07-19 11:15:00,85.71,85.77,85.7,85.72,48388.0,67.0625,67.1095,67.0547,67.0704,48388.0
2016-07-19 11:20:00,85.72,85.72,85.66,85.7,53318.0,67.0704,67.0704,67.0234,67.0547,53318.0
2016-07-19 11:25:00,85.7,85.72,85.65,85.68,54173.0,67.0547,67.0704,67.0156,67.0391,54173.0
2016-07-19 11:30:00,85.67,85.68,85.63,85.66,40850.0,67.0312,67.0391,66.9999,67.0234,40850.0
2016-07-19 11:35:00,85.65,85.66,85.63,85.65,47394.0,67.0156,67.0234,66.9999,67.0156,47394.0
2016-07-19 11:40:00,85.64,85.7,85.64,85.69,55276.0,67.0078,67.0547,67.0078,67.0469,55276.0
2016-07-19 11:45:00,85.69,85.7,85.59,85.63,77158.0,67.0469,67.0547,66.9687,66.9999,77158.0
2016-07-19 11:50:00,85.64,85.64,85.59,85.59,38013.0,67.0078,67.0078,66.9687,66.9687,38013.0
2016-07-19 11:55:00,85.6,85.62,85.56,85.62,52915.0,66.9765,66.9921,66.9452,66.9921,52915.0
2016-07-19 12:00:00,85.63,85.68,85.6,85.66,49256.0,66.9999,67.0391,66.9765,67.0234,49256.0
2016-07-19 12:05:00,85.66,85.69,85.65,85.67,50760.0,67.0234,67.0469,67.0156,67.0312,50760.0
2016-07-19 12:10:00,85.68,85.78,85.66,85.77,68692.0,67.0391,67.1173,67.0234,67.1095,68692.0
2016-07-19 12:15:00,85.77,85.8,85.76,85.76,54378.0,67.1095,67.133,67.1017,67.1017,54378.0
2016-07-19 12:20:00,85.76,85.84,85.75,85.82,52227.0,67.1017,67.1643,67.0938,67.1486,52227.0
2016-07-19 12:25:00,85.83,85.86,85.81,85.85,33190.0,67.1564,67.1799,67.1408,67.1721,33190.0
2016-07-19 12:30:00,85.84,85.85,85.82,85.84,44035.0,67.1643,67.1721,67.1486,67.1643,44035.0
2016-07-19 12:35:00,85.84,85.85,85.82,85.85,42318.0,67.1643,67.1721,67.1486,67.1721,42318.0
2016-07-19 12:40:00,85.85,85.91,85.84,85.91,38700.0,67.1721,67.219,67.1643,67.219,38700.0
2016-07-19 12:45:00,85.91,85.96,85.9,85.95,57193.0,67.219,67.2582,67.2112,67.2503,57193.0
2016-07-19 12:50:00,85.95,85.99,85.94,85.98,69878.0,67.2503,67.2816,67.2425,67.2738,69878.0
2016-07-19 12:55:00,85.99,85.99,85.95,85.97,37958.0,67.2816,67.2816,67.2503,67.266,37958.0
2016-07-19 13:00:00,85.96,85.97,85.93,85.93,50478.0,67.2582,67.266,67.2347,67.2347,50478.0
2016-07-19 13:05:00,85.93,85.98,85.93,85.97,26696.0,67.2347,67.2738,67.2347,67.266,26696.0
2016-07-19 13:10:00,85.96,85.98,85.93,85.94,26657.0,67.2582,67.2738,67.2347,67.2425,26657.0
2016-07-19 13:15:00,85.93,85.94,85.91,85.94,23800.0,67.2347,67.2425,67.219,67.2425,23800.0
2016-07-19 13:20:00,85.94,85.94,85.89,85.9,24066.0,67.2425,67.2425,67.2034,67.2112,24066.0
2016-07-19 13:25:00,85.9,85.92,85.86,85.88,47658.0,67.2112,67.2269,67.1799,67.1956,47658.0
2016-07-19 13:30:00,85.88,85.88,85.84,85.85,27450.0,67.1956,67.1956,67.1643,67.1721,27450.0
2016-07-19 13:35:00,85.86,85.87,85.85,85.86,42666.0,67.1799,67.1877,67.1721,67.1799,42666.0
2016-07-19 13:40:00,85.87,85.94,85.86,85.94,32369.0,67.1877,67.2425,67.1799,67.2425,32369.0
2016-07-19 13:45:00,85.94,85.96,85.92,85.96,33891.0,67.2425,67.2582,67.2269,67.2582,33891.0
2016-07-19 13:50:00,85.97,85.97,85.94,85.95,25127.0,67.266,67.266,67.2425,67.2503,25127.0
2016-07-19 13:55:00,85.95,85.95,85.92,85.94,29386.0,67.2503,67.2503,67.2269,67.2425,29386.0
2016-07-19 14:00:00,85.93,85.98,85.93,85.98,49995.0,67.2347,67.2738,67.2347,67.2738,49995.0
2016-07-19 14:05:00,85.98,86.0,85.97,86.0,33726.0,67.2738,67.2895,67.266,67.2895,33726.0
2016-07-19 14:10:00,85.99,86.05,85.99,86.04,104749.0,67.2816,67.3286,67.2816,67.3207,104749.0
2016-07-19 14:15:00,86.05,86.08,86.04,86.07,33900.0,67.3286,67.352,67.3207,67.3442,33900.0
2016-07-19 14:20:00,86.06,86.09,86.05,86.06,34110.0,67.3364,67.3599,67.3286,67.3364,34110.0
2016-07-19 14:25:00,86.06,86.07,86.05,86.06,31450.0,67.3364,67.3442,67.3286,67.3364,31450.0
2016-07-19 14:30:00,86.06,86.07,86.05,86.06,19068.0,67.3364,67.3442,67.3286,67.3364,19068.0
2016-07-19 14:35:00,86.05,86.05,85.99,86.04,69758.0,67.3286,67.3286,67.2816,67.3207,69758.0
2016-07-19 14:40:00,86.03,86.06,86.03,86.06,35846.0,67.3129,67.3364,67.3129,67.3364,35846.0
2016-07-19 14:45:00,86.06,86.06,86.03,86.05,30136.0,67.3364,67.3364,67.3129,67.3286,30136.0
2016-07-19 14:50:00,86.06,86.08,86.04,86.07,35892.0,67.3364,67.352,67.3207,67.3442,35892.0
2016-07-19 14:55:00,86.06,86.07,85.97,85.97,33208.0,67.3364,67.3442,67.266,67.266,33208.0
2016-07-19 15:00:00,85.97,85.98,85.9,85.93,62121.0,67.266,67.2738,67.2112,67.2347,62121.0
2016-07-19 15:05:00,85.93,85.95,85.88,85.88,56908.0,67.2347,67.2503,67.1956,67.1956,56908.0
2016-07-19 15:10:00,85.89,85.89,85.85,85.87,35941.0,67.2034,67.2034,67.1721,67.1877,35941.0
2016-07-19 15:15:00,85.87,85.98,85.86,85.98,65411.0,67.1877,67.2738,67.1799,67.2738,65411.0
2016-07-19 15:20:00,85.98,86.03,85.97,86.02,82305.0,67.2738,67.3129,67.266,67.3051,82305.0
2016-07-19 15:25:00,86.01,86.02,85.98,86.02,65608.0,67.2973,67.3051,67.2738,67.3051,65608.0
2016-07-19 15:30:00,86.02,86.03,85.98,86.0,41977.0,67.3051,67.3129,67.2738,67.2895,41977.0
2016-07-19 15:35:00,86.01,86.01,85.98,86.01,65655.0,67.2973,67.2973,67.2738,67.2973,65655.0
2016-07-19 15:40:00,86.01,86.03,85.98,86.01,111118.0,67.2973,67.3129,67.2738,67.2973,111118.0
2016-07-19 15:45:00,86.0,86.06,86.0,86.06,115829.0,67.2895,67.3364,67.2895,67.3364,115829.0
2016-07-19 15:50:00,86.05,86.12,86.05,86.09,246952.0,67.3286,67.3833,67.3286,67.3599,246952.0
2016-07-19 15:55:00,86.09,86.18,86.09,86.16,383131.0,67.3599,67.4303,67.3599,67.4146,383131.0
2016-07-20 09:30:00,85.38,85.6,85.37,85.59,284613.0,67.3285,67.502,67.3207,67.4942,284613.0
2016-07-20 09:35:00,85.58,85.73,85.52,85.56,154185.0,67.4863,67.6046,67.4389,67.4705,154185.0
2016-07-20 09:40:00,85.55,85.59,85.49,85.53,145130.0,67.4626,67.4942,67.4153,67.4468,145130.0
2016-07-20 09:45:00,85.53,85.56,85.49,85.53,109150.0,67.4468,67.4705,67.4153,67.4468,109150.0
2016-07-20 09:50:00,85.53,85.53,85.4,85.47,151539.0,67.4468,67.4468,67.3443,67.3995,151539.0
2016-07-20 09:55:00,85.46,85.58,85.46,85.55,65516.0,67.3916,67.4863,67.3916,67.4626,65516.0
2016-07-20 10:00:00,85.56,85.6,85.53,85.58,75399.0,67.4705,67.502,67.4468,67.4863,75399.0
2016-07-20 10:05:00,85.58,85.64,85.56,85.64,72519.0,67.4863,67.5336,67.4705,67.5336,72519.0
2016-07-20 10:10:00,85.64,85.64,85.54,85.58,65873.0,67.5336,67.5336,67.4547,67.4863,65873.0
2016-07-20 10:15:00,85.58,85.59,85.46,85.49,71087.0,67.4863,67.4942,67.3916,67.4153,71087.0
2016-07-20 10:20:00,85.49,85.52,85.41,85.41,54757.0,67.4153,67.4389,67.3522,67.3522,54757.0
2016-07-20 10:25:00,85.41,85.44,85.38,85.38,51988.0,67.3522,67.3759,67.3285,67.3285,51988.0
2016-07-20 10:30:00,85.39,85.45,85.37,85.43,76069.0,67.3364,67.3837,67.3207,67.368,76069.0
2016-07-20 10:35:00,85.42,85.44,85.32,85.35,62655.0,67.3601,67.3759,67.2812,67.3049,62655.0
2016-07-20 10:40:00,85.35,85.36,85.27,85.28,43641.0,67.3049,67.3128,67.2418,67.2497,43641.0
2016-07-20 10:45:00,85.27,85.35,85.27,85.33,79242.0,67.2418,67.3049,67.2418,67.2891,79242.0
2016-07-20 10:50:00,85.32,85.43,85.31,85.42,64573.0,67.2812,67.368,67.2733,67.3601,64573.0
2016-07-20 10:55:00,85.42,85.47,85.42,85.44,33181.0,67.3601,67.3995,67.3601,67.3759,33181.0
2016-07-20 11:00:00,85.44,85.45,85.35,85.36,67200.0,67.3759,67.3837,67.3049,67.3128,67200.0
2016-07-20 11:05:00,85.36,85.37,85.3,85.3,73146.0,67.3128,67.3207,67.2655,67.2655,73146.0
2016-07-20 11:10:00,85.3,85.31,85.26,85.29,69946.0,67.2655,67.2733,67.2339,67.2576,69946.0
2016-07-20 11:15:00,85.28,85.3,85.25,85.3,86874.0,67.2497,67.2655,67.226,67.2655,86874.0
2016-07-20 11:20:00,85.3,85.36,85.3,85.34,84097.0,67.2655,67.3128,67.2655,67.297,84097.0
2016-07-20 11:25:00,85.32,85.37,85.31,85.35,54485.0,67.2812,67.3207,67.2733,67.3049,54485.0
2016-07-20 11:30:00,85.36,85.39,85.35,85.36,47693.0,67.3128,67.3364,67.3049,67.3128,47693.0
2016-07-20 11:35:00,85.37,85.39,85.34,85.39,34555.0,67.3207,67.3364,67.297,67.3364,34555.0
2016-07-20 11:40:00,85.39,85.42,85.37,85.4,41389.0,67.3364,67.3601,67.3207,67.3443,41389.0
2016-07-20 11:45:00,85.39,85.42,85.36,85.42,35321.0,67.3364,67.3601,67.3128,67.3601,35321.0
2016-07-20 11:50:00,85.41,85.42,85.4,85.41,30713.0,67.3522,67.3601,67.3443,67.3522,30713.0
2016-07-20 11:55:00,85.41,85.41,85.34,85.34,28475.0,67.3522,67.3522,67.297,67.297,28475.0
2016-07-20 12:00:00,85.34,85.38,85.34,85.34,49790.0,67.297,67.3285,67.297,67.297,49790.0
2016-07-20 12:05:00,85.34,85.35,85.25,85.26,62041.0,67.297,67.3049,67.226,67.2339,62041.0
2016-07-20 12:10:00,85.26,85.27,85.24,85.25,40122.0,67.2339,67.2418,67.2181,67.226,40122.0
2016-07-20 12:15:00,85.25,85.27,85.24,85.26,47207.0,67.226,67.2418,67.2181,67.2339,47207.0
2016-07-20 12:20:00,85.27,85.31,85.26,85.29,47894.0,67.2418,67.2733,67.2339,67.2576,47894.0
2016-07-20 12:25:00,85.29,85.37,85.29,85.29,39513.0,67.2576,67.3207,67.2576,67.2576,39513.0
2016-07-20 12:30:00,85.3,85.3,85.23,85.23,27974.0,67.2655,67.2655,67.2103,67.2103,27974.0
2016-07-20 12:35:00,85.23,85.25,85.22,85.23,27044.0,67.2103,67.226,67.2024,67.2103,27044.0
2016-07-20 12:40:00,85.23,85.29,85.23,85.26,34997.0,67.2103,67.2576,67.2103,67.2339,34997.0
2016-07-20 12:45:00,85.26,85.31,85.24,85.31,38120.0,67.2339,67.2733,67.2181,67.2733,38120.0
2016-07-20 12:50:00,85.3,85.32,85.28,85.3,47315.0,67.2655,67.2812,67.2497,67.2655,47315.0
2016-07-20 12:55:00,85.3,85.3,85.25,85.26,25136.0,67.2655,67.2655,67.226,67.2339,25136.0
2016-07-20 13:00:00,85.27,85.28,85.25,85.25,31178.0,67.2418,67.2497,67.226,67.226,31178.0
2016-07-20 13:05:00,85.24,85.26,85.2,85.26,41584.0,67.2181,67.2339,67.1866,67.2339,41584.0
2016-07-20 13:10:00,85.26,85.27,85.25,85.26,25203.0,67.2339,67.2418,67.226,67.2339,25203.0
2016-07-20 13:15:00,85.26,85.27,85.22,85.26,37760.0,67.2339,67.2418,67.2024,67.2339,37760.0
2016-07-20 13:20:00,85.26,85.3,85.22,85.26,37611.0,67.2339,67.2655,67.2024,67.2339,37611.0
2016-07-20 13:25:00,85.25,85.27,85.22,85.23,43636.0,67.226,67.2418,67.2024,67.2103,43636.0
2016-07-20 13:30:00,85.23,85.24,85.18,85.22,60349.0,67.2103,67.2181,67.1708,67.2024,60349.0
2016-07-20 13:35:00,85.21,85.27,85.21,85.21,36729.0,67.1945,67.2418,67.1945,67.1945,36729.0
2016-07-20 13:40:00,85.21,85.24,85.19,85.23,58115.0,67.1945,67.2181,67.1787,67.2103,58115.0
2016-07-20 13:45:00,85.23,85.25,85.16,85.17,41172.0,67.2103,67.226,67.1551,67.1629,41172.0
2016-07-20 13:50:00,85.17,85.21,85.16,85.2,51501.0,67.1629,67.1945,67.1551,67.1866,51501.0
2016-07-20 13:55:00,85.21,85.21,85.16,85.18,41651.0,67.1945,67.1945,67.1551,67.1708,41651.0
2016-07-20 14:00:00,85.19,85.2,85.15,85.15,35852.0,67.1787,67.1866,67.1472,67.1472,35852.0
2016-07-20 14:05:00,85.15,85.24,85.15,85.24,26151.0,67.1472,67.2181,67.1472,67.2181,26151.0
2016-07-20 14:10:00,85.24,85.25,85.18,85.19,32805.0,67.2181,67.226,67.1708,67.1787,32805.0
2016-07-20 14:15:00,85.19,85.25,85.19,85.24,34753.0,67.1787,67.226,67.1787,67.2181,34753.0
2016-07-20 14:20:00,85.23,85.24,85.2,85.22,39484.0,67.2103,67.2181,67.1866,67.2024,39484.0
2016-07-20 14:25:00,85.22,85.22,85.15,85.15,33508.0,67.2024,67.2024,67.1472,67.1472,33508.0
2016-07-20 14:30:00,85.15,85.18,85.13,85.18,37206.0,67.1472,67.1708,67.1314,67.1708,37206.0
2016-07-20 14:35:00,85.17,85.21,85.16,85.2,30458.0,67.1629,67.1945,67.1551,67.1866,30458.0
2016-07-20 14:40:00,85.2,85.26,85.18,85.25,59984.0,67.1866,67.2339,67.1708,67.226,59984.0
2016-07-20 14:45:00,85.26,85.26,85.21,85.21,41673.0,67.2339,67.2339,67.1945,67.1945,41673.0
2016-07-20 14:50:00,85.21,85.25,85.21,85.23,45986.0,67.1945,67.226,67.1945,67.2103,45986.0
2016-07-20 14:55:00,85.23,85.25,85.17,85.18,26037.0,67.2103,67.226,67.1629,67.1708,26037.0
2016-07-20 15:00:00,85.19,85.24,85.17,85.22,39431.0,67.1787,67.2181,67.1629,67.2024,39431.0
2016-07-20 15:05:00,85.23,85.23,85.18,85.19,35528.0,67.2103,67.2103,67.1708,67.1787,35528.0
2016-07-20 15:10:00,85.2,85.24,85.18,85.23,34344.0,67.1866,67.2181,67.1708,67.2103,34344.0
2016-07-20 15:15:00,85.24,85.24,85.2,85.24,39338.0,67.2181,67.2181,67.1866,67.2181,39338.0
2016-07-20 15:20:00,85.24,85.26,85.23,85.26,43501.0,67.2181,67.2339,67.2103,67.2339,43501.0
2016-07-20 15:25:00,85.26,85.28,85.25,85.27,67050.0,67.2339,67.2497,67.226,67.2418,67050.0
2016-07-20 15:30:00,85.27,85.4,85.26,85.4,124116.0,67.2418,67.3443,67.2339,67.3443,124116.0
2016-07-20 15:35:00,85.4,85.42,85.34,85.36,142851.0,67.3443,67.3601,67.297,67.3128,142851.0
2016-07-20 15:40:00,85.36,85.37,85.33,85.36,118074.0,67.3128,67.3207,67.2891,67.3128,118074.0
2016-07-20 15:45:00,85.36,85.4,85.34,85.4,158501.0,67.3128,67.3443,67.297,67.3443,158501.0
2016-07-20 15:50:00,85.39,85.41,85.36,85.37,182233.0,67.3364,67.3522,67.3128,67.3207,182233.0
2016-07-20 15:55:00,85.37,85.38,85.3,85.3,338577.0,67.3207,67.3285,67.2655,67.2655,338577.0
2016-07-21 09:30:00,85.02,85.23,84.96,85.18,162664.0,67.0447,67.2103,66.9973,67.1708,162664.0
2016-07-21 09:35:00,85.18,85.2,84.89,85.0,92227.0,67.1708,67.1866,66.9421,67.0289,92227.0
2016-07-21 09:40:00,85.0,85.0,84.88,84.97,71398.0,67.0289,67.0289,66.9343,67.0052,71398.0
2016-07-21 09:45:00,84.97,85.13,84.97,85.11,51053.0,67.0052,67.1314,67.0052,67.1156,51053.0
2016-07-21 09:50:00,85.11,85.19,85.08,85.17,47180.0,67.1156,67.1787,67.092,67.1629,47180.0
2016-07-21 09:55:00,85.17,85.19,85.1,85.17,57304.0,67.1629,67.1787,67.1077,67.1629,57304.0
2016-07-21 10:00:00,85.17,85.17,85.03,85.06,88053.0,67.1629,67.1629,67.0525,67.0762,88053.0
2016-07-21 10:05:00,85.06,85.16,85.05,85.16,91844.0,67.0762,67.1551,67.0683,67.1551,91844.0
2016-07-21 10:10:00,85.16,85.2,85.12,85.17,87870.0,67.1551,67.1866,67.1235,67.1629,87870.0
2016-07-21 10:15:00,85.16,85.2,85.14,85.17,77397.0,67.1551,67.1866,67.1393,67.1629,77397.0
2016-07-21 10:20:00,85.17,85.23,85.14,85.23,51174.0,67.1629,67.2103,67.1393,67.2103,51174.0
2016-07-21 10:25:00,85.22,85.29,85.19,85.27,77680.0,67.2024,67.2576,67.1787,67.2418,77680.0
2016-07-21 10:30:00,85.28,85.29,85.23,85.24,43438.0,67.2497,67.2576,67.2103,67.2181,43438.0
2016-07-21 10:35:00,85.24,85.24,85.17,85.21,53040.0,67.2181,67.2181,67.1629,67.1945,53040.0
2016-07-21 10:40:00,85.21,85.22,85.13,85.17,33307.0,67.1945,67.2024,67.1314,67.1629,33307.0
2016-07-21 10:45:00,85.16,85.26,85.15,85.25,48343.0,67.1551,67.2339,67.1472,67.226,48343.0
2016-07-21 10:50:00,85.25,85.3,85.21,85.27,68749.0,67.226,67.2655,67.1945,67.2418,68749.0
2016-07-21 10:55:00,85.28,85.34,85.24,85.32,41624.0,67.2497,67.297,67.2181,67.2812,41624.0
2016-07-21 11:00:00,85.32,85.37,85.32,85.35,36241.0,67.2812,67.3207,67.2812,67.3049,36241.0
2016-07-21 11:05:00,85.36,85.36,85.29,85.3,31222.0,67.3128,67.3128,67.2576,67.2655,31222.0
2016-07-21 11:10:00,85.29,85.37,85.28,85.36,81863.0,67.2576,67.3207,67.2497,67.3128,81863.0
2016-07-21 11:15:00,85.36,85.37,85.29,85.31,37828.0,67.3128,67.3207,67.2576,67.2733,37828.0
2016-07-21 11:20:00,85.31,85.35,85.3,85.31,28798.0,67.2733,67.3049,67.2655,67.2733,28798.0
2016-07-21 11:25:00,85.31,85.33,85.29,85.29,58184.0,67.2733,67.2891,67.2576,67.2576,58184.0
2016-07-21 11:30:00,85.29,85.29,85.22,85.23,28844.0,67.2576,67.2576,67.2024,67.2103,28844.0
2016-07-21 11:35:00,85.22,85.26,85.22,85.25,29218.0,67.2024,67.2339,67.2024,67.226,29218.0
2016-07-21 11:40:00,85.25,85.25,85.19,85.21,45340.0,67.226,67.226,67.1787,67.1945,45340.0
2016-07-21 11:45:00,85.21,85.21,85.16,85.19,41030.0,67.1945,67.1945,67.1551,67.1787,41030.0
2016-07-21 11:50:00,85.19,85.23,85.14,85.22,44481.0,67.1787,67.2103,67.1393,67.2024,44481.0
2016-07-21 11:55:00,85.22,85.24,85.18,85.23,44111.0,67.2024,67.2181,67.1708,67.2103,44111.0
2016-07-21 12:00:00,85.23,85.23,85.19,85.22,53356.0,67.2103,67.2103,67.1787,67.2024,53356.0
2016-07-21 12:05:00,85.22,85.25,85.19,85.19,64277.0,67.2024,67.226,67.1787,67.1787,64277.0
2016-07-21 12:10:00,85.2,85.22,85.14,85.15,35104.0,67.1866,67.2024,67.1393,67.1472,35104.0
2016-07-21 12:15:00,85.16,85.17,85.12,85.13,19157.0,67.1551,67.1629,67.1235,67.1314,19157.0
2016-07-21 12:20:00,85.13,85.14,85.1,85.11,38068.0,67.1314,67.1393,67.1077,67.1156,38068.0
2016-07-21 12:25:00,85.1,85.14,85.09,85.12,37958.0,67.1077,67.1393,67.0999,67.1235,37958.0
2016-07-21 12:30:00,85.12,85.12,85.09,85.1,28179.0,67.1235,67.1235,67.0999,67.1077,28179.0
2016-07-21 12:35:00,85.1,85.12,85.07,85.12,40420.0,67.1077,67.1235,67.0841,67.1235,40420.0
2016-07-21 12:40:00,85.11,85.12,85.07,85.1,23328.0,67.1156,67.1235,67.0841,67.1077,23328.0
2016-07-21 12:45:00,85.1,85.12,85.09,85.1,38379.0,67.1077,67.1235,67.0999,67.1077,38379.0
2016-07-21 12:50:00,85.1,85.1,85.06,85.1,42269.0,67.1077,67.1077,67.0762,67.1077,42269.0
2016-07-21 12:55:00,85.1,85.11,85.05,85.11,40034.0,67.1077,67.1156,67.0683,67.1156,40034.0
2016-07-21 13:00:00,85.11,85.13,85.07,85.08,66902.0,67.1156,67.1314,67.0841,67.092,66902.0
2016-07-21 13:05:00,85.07,85.08,85.05,85.07,35946.0,67.0841,67.092,67.0683,67.0841,35946.0
2016-07-21 13:10:00,85.06,85.1,85.04,85.08,28778.0,67.0762,67.1077,67.0604,67.092,28778.0
2016-07-21 13:15:00,85.08,85.08,85.04,85.06,20608.0,67.092,67.092,67.0604,67.0762,20608.0
2016-07-21 13:20:00,85.06,85.1,85.06,85.06,30930.0,67.0762,67.1077,67.0762,67.0762,30930.0
2016-07-21 13:25:00,85.06,85.07,85.03,85.03,26723.0,67.0762,67.0841,67.0525,67.0525,26723.0
2016-07-21 13:30:00,85.03,85.03,85.0,85.01,23981.0,67.0525,67.0525,67.0289,67.0368,23981.0
2016-07-21 13:35:00,85.01,85.02,84.98,85.01,43397.0,67.0368,67.0447,67.0131,67.0368,43397.0
2016-07-21 13:40:00,85.01,85.02,84.95,84.98,24940.0,67.0368,67.0447,66.9895,67.0131,24940.0
2016-07-21 13:45:00,84.97,84.99,84.96,84.97,53597.0,67.0052,67.021,66.9973,67.0052,53597.0
2016-07-21 13:50:00,84.97,85.0,84.95,84.95,66207.0,67.0052,67.0289,66.9895,66.9895,66207.0
2016-07-21 13:55:00,84.96,85.0,84.95,85.0,35095.0,66.9973,67.0289,66.9895,67.0289,35095.0
2016-07-21 14:00:00,85.0,85.04,85.0,85.01,32503.0,67.0289,67.0604,67.0289,67.0368,32503.0
2016-07-21 14:05:00,85.01,85.03,85.0,85.01,30238.0,67.0368,67.0525,67.0289,67.0368,30238.0
2016-07-21 14:10:00,85.0,85.0,84.95,84.97,38070.0,67.0289,67.0289,66.9895,67.0052,38070.0
2016-07-21 14:15:00,84.97,84.98,84.94,84.94,38693.0,67.0052,67.0131,66.9816,66.9816,38693.0
2016-07-21 14:20:00,84.94,84.98,84.93,84.95,50845.0,66.9816,67.0131,66.9737,66.9895,50845.0
2016-07-21 14:25:00,84.94,84.97,84.92,84.95,48875.0,66.9816,67.0052,66.9658,66.9895,48875.0
2016-07-21 14:30:00,84.95,84.97,84.93,84.93,27216.0,66.9895,67.0052,66.9737,66.9737,27216.0
2016-07-21 14:35:00,84.93,84.96,84.93,84.96,28931.0,66.9737,66.9973,66.9737,66.9973,28931.0
2016-07-21 14:40:00,84.96,84.98,84.93,84.94,41103.0,66.9973,67.0131,66.9737,66.9816,41103.0
2016-07-21 14:45:00,84.95,84.98,84.92,84.97,45585.0,66.9895,67.0131,66.9658,67.0052,45585.0
2016-07-21 14:50:00,84.97,84.99,84.96,84.99,35260.0,67.0052,67.021,66.9973,67.021,35260.0
2016-07-21 14:55:00,84.99,84.99,84.96,84.99,121497.0,67.021,67.021,66.9973,67.021,121497.0
2016-07-21 15:00:00,84.98,85.0,84.97,85.0,64225.0,67.0131,67.0289,67.0052,67.0289,64225.0
2016-07-21 15:05:00,85.0,85.01,84.95,84.96,57564.0,67.0289,67.0368,66.9895,66.9973,57564.0
2016-07-21 15:10:00,84.96,85.01,84.95,85.0,62392.0,66.9973,67.0368,66.9895,67.0289,62392.0
2016-07-21 15:15:00,84.99,85.01,84.97,85.01,50931.0,67.021,67.0368,67.0052,67.0368,50931.0
2016-07-21 15:20:00,85.01,85.09,85.0,85.09,78183.0,67.0368,67.0999,67.0289,67.0999,78183.0
2016-07-21 15:25:00,85.09,85.17,85.08,85.16,52454.0,67.0999,67.1629,67.092,67.1551,52454.0
2016-07-21 15:30:00,85.16,85.2,85.12,85.19,59127.0,67.1551,67.1866,67.1235,67.1787,59127.0
2016-07-21 15:35:00,85.2,85.21,85.09,85.09,108143.0,67.1866,67.1945,67.0999,67.0999,108143.0
2016-07-21 15:40:00,85.1,85.14,85.08,85.09,77661.0,67.1077,67.1393,67.092,67.0999,77661.0
2016-07-21 15:45:00,85.08,85.22,85.08,85.18,84037.0,67.092,67.2024,67.092,67.1708,84037.0
2016-07-21 15:50:00,85.18,85.2,85.16,85.19,65169.0,67.1708,67.1866,67.1551,67.1787,65169.0
2016-07-21 15:55:00,85.19,85.3,85.17,85.24,257557.0,67.1787,67.2655,67.1629,67.2181,257557.0
2016-07-22 09:30:00,85.5,85.82,85.45,85.68,229942.0,67.4232,67.6755,67.3837,67.5651,229942.0
2016-07-22 09:35:00,85.7,85.81,85.64,85.78,69179.0,67.5809,67.6676,67.5336,67.644,69179.0
2016-07-22 09:40:00,85.78,85.91,85.72,85.91,127842.0,67.644,67.7465,67.5967,67.7465,127842.0
2016-07-22 09:45:00,85.91,85.98,85.86,85.91,132075.0,67.7465,67.8017,67.7071,67.7465,132075.0
2016-07-22 09:50:00,85.92,85.92,85.78,85.79,75765.0,67.7544,67.7544,67.644,67.6519,75765.0
2016-07-22 09:55:00,85.78,85.79,85.67,85.68,77929.0,67.644,67.6519,67.5572,67.5651,77929.0
2016-07-22 10:00:00,85.67,85.68,85.59,85.59,77356.0,67.5572,67.5651,67.4942,67.4942,77356.0
2016-07-22 10:05:00,85.59,85.61,85.54,85.56,60957.0,67.4942,67.5099,67.4547,67.4705,60957.0
2016-07-22 10:10:00,85.55,85.73,85.54,85.73,72934.0,67.4626,67.6046,67.4547,67.6046,72934.0
2016-07-22 10:15:00,85.72,85.84,85.7,85.83,74268.0,67.5967,67.6913,67.5809,67.6834,74268.0
2016-07-22 10:20:00,85.82,85.82,85.75,85.77,63459.0,67.6755,67.6755,67.6203,67.6361,63459.0
2016-07-22 10:25:00,85.76,85.78,85.69,85.7,48623.0,67.6282,67.644,67.573,67.5809,48623.0
2016-07-22 10:30:00,85.71,85.78,85.7,85.78,43621.0,67.5888,67.644,67.5809,67.644,43621.0
2016-07-22 10:35:00,85.78,85.78,85.75,85.76,44382.0,67.644,67.644,67.6203,67.6282,44382.0
2016-07-22 10:40:00,85.77,85.83,85.77,85.82,39041.0,67.6361,67.6834,67.6361,67.6755,39041.0
2016-07-22 10:45:00,85.81,85.9,85.81,85.89,37938.0,67.6676,67.7386,67.6676,67.7307,37938.0
2016-07-22 10:50:00,85.89,85.9,85.84,85.85,44655.0,67.7307,67.7386,67.6913,67.6992,44655.0
2016-07-22 10:55:00,85.85,85.87,85.8,85.8,38949.0,67.6992,67.715,67.6598,67.6598,38949.0
2016-07-22 11:00:00,85.81,85.82,85.78,85.81,69581.0,67.6676,67.6755,67.644,67.6676,69581.0
2016-07-22 11:05:00,85.81,85.81,85.76,85.76,45686.0,67.6676,67.6676,67.6282,67.6282,45686.0
2016-07-22 11:10:00,85.76,85.79,85.75,85.76,55310.0,67.6282,67.6519,67.6203,67.6282,55310.0
2016-07-22 11:15:00,85.77,85.82,85.76,85.8,66744.0,67.6361,67.6755,67.6282,67.6598,66744.0
2016-07-22 11:20:00,85.8,85.82,85.8,85.81,31839.0,67.6598,67.6755,67.6598,67.6676,31839.0
2016-07-22 11:25:00,85.81,85.83,85.79,85.81,50282.0,67.6676,67.6834,67.6519,67.6676,50282.0
2016-07-22 11:30:00,85.81,85.85,85.77,85.85,45369.0,67.6676,67.6992,67.6361,67.6992,45369.0
2016-07-22 11:35:00,85.84,85.86,85.83,85.84,24845.0,67.6913,67.7071,67.6834,67.6913,24845.0
2016-07-22 11:40:00,85.84,85.84,85.77,85.77,34293.0,67.6913,67.6913,67.6361,67.6361,34293.0
2016-07-22 11:45:00,85.78,85.8,85.77,85.79,46894.0,67.644,67.6598,67.6361,67.6519,46894.0
2016-07-22 11:50:00,85.78,85.85,85.78,85.84,52971.0,67.644,67.6992,67.644,67.6913,52971.0
2016-07-22 11:55:00,85.85,85.9,85.84,85.9,33920.0,67.6992,67.7386,67.6913,67.7386,33920.0
2016-07-22 12:00:00,85.9,85.93,85.87,85.87,80699.0,67.7386,67.7623,67.715,67.715,80699.0
2016-07-22 12:05:00,85.87,85.87,85.8,85.8,119009.0,67.715,67.715,67.6598,67.6598,119009.0
2016-07-22 12:10:00,85.8,85.82,85.79,85.79,25900.0,67.6598,67.6755,67.6519,67.6519,25900.0
2016-07-22 12:15:00,85.79,85.8,85.75,85.78,38976.0,67.6519,67.6598,67.6203,67.644,38976.0
2016-07-22 12:20:00,85.78,85.79,85.71,85.73,48016.0,67.644,67.6519,67.5888,67.6046,48016.0
2016-07-22 12:25:00,85.73,85.75,85.71,85.71,34708.0,67.6046,67.6203,67.5888,67.5888,34708.0
2016-07-22 12:30:00,85.72,85.75,85.71,85.73,22713.0,67.5967,67.6203,67.5888,67.6046,22713.0
2016-07-22 12:35:00,85.73,85.73,85.67,85.67,24690.0,67.6046,67.6046,67.5572,67.5572,24690.0
2016-07-22 12:40:00,85.68,85.68,85.64,85.67,60355.0,67.5651,67.5651,67.5336,67.5572,60355.0
2016-07-22 12:45:00,85.68,85.71,85.67,85.71,25794.0,67.5651,67.5888,67.5572,67.5888,25794.0
2016-07-22 12:50:00,85.7,85.75,85.69,85.7,33712.0,67.5809,67.6203,67.573,67.5809,33712.0
2016-07-22 12:55:00,85.7,85.78,85.67,85.67,68338.0,67.5809,67.644,67.5572,67.5572,68338.0
2016-07-22 13:00:00,85.68,85.7,85.66,85.69,25457.0,67.5651,67.5809,67.5494,67.573,25457.0
2016-07-22 13:05:00,85.69,85.7,85.65,85.65,43293.0,67.573,67.5809,67.5415,67.5415,43293.0
2016-07-22 13:10:00,85.65,85.66,85.61,85.61,36232.0,67.5415,67.5494,67.5099,67.5099,36232.0
2016-07-22 13:15:00,85.62,85.62,85.56,85.6,61718.0,67.5178,67.5178,67.4705,67.502,61718.0
2016-07-22 13:20:00,85.58,85.59,85.53,85.57,92559.0,67.4863,67.4942,67.4468,67.4784,92559.0
2016-07-22 13:25:00,85.57,85.59,85.53,85.53,25160.0,67.4784,67.4942,67.4468,67.4468,25160.0
2016-07-22 13:30:00,85.54,85.57,85.54,85.55,30879.0,67.4547,67.4784,67.4547,67.4626,30879.0
2016-07-22 13:35:00,85.55,85.55,85.51,85.52,25470.0,67.4626,67.4626,67.4311,67.4389,25470.0
2016-07-22 13:40:00,85.52,85.58,85.51,85.58,32215.0,67.4389,67.4863,67.4311,67.4863,32215.0
2016-07-22 13:45:00,85.58,85.62,85.57,85.61,48523.0,67.4863,67.5178,67.4784,67.5099,48523.0
2016-07-22 13:50:00,85.62,85.66,85.6,85.65,33364.0,67.5178,67.5494,67.502,67.5415,33364.0
2016-07-22 13:55:00,85.65,85.7,85.64,85.68,36115.0,67.5415,67.5809,67.5336,67.5651,36115.0
2016-07-22 14:00:00,85.68,85.68,85.62,85.66,49181.0,67.5651,67.5651,67.5178,67.5494,49181.0
2016-07-22 14:05:00,85.67,85.69,85.64,85.65,31759.0,67.5572,67.573,67.5336,67.5415,31759.0
2016-07-22 14:10:00,85.65,85.67,85.61,85.61,34450.0,67.5415,67.5572,67.5099,67.5099,34450.0
2016-07-22 14:15:00,85.61,85.67,85.6,85.64,35509.0,67.5099,67.5572,67.502,67.5336,35509.0
2016-07-22 14:20:00,85.64,85.65,85.61,85.61,25746.0,67.5336,67.5415,67.5099,67.5099,25746.0
2016-07-22 14:25:00,85.62,85.64,85.61,85.62,37671.0,67.5178,67.5336,67.5099,67.5178,37671.0
2016-07-22 14:30:00,85.62,85.64,85.61,85.63,51750.0,67.5178,67.5336,67.5099,67.5257,51750.0
2016-07-22 14:35:00,85.63,85.65,85.62,85.64,46195.0,67.5257,67.5415,67.5178,67.5336,46195.0
2016-07-22 14:40:00,85.63,85.65,85.61,85.64,77876.0,67.5257,67.5415,67.5099,67.5336,77876.0
2016-07-22 14:45:00,85.64,85.66,85.64,85.65,68070.0,67.5336,67.5494,67.5336,67.5415,68070.0
2016-07-22 14:50:00,85.66,85.69,85.65,85.68,48526.0,67.5494,67.573,67.5415,67.5651,48526.0
2016-07-22 14:55:00,85.69,85.69,85.67,85.67,77566.0,67.573,67.573,67.5572,67.5572,77566.0
2016-07-22 15:00:00,85.68,85.68,85.62,85.64,48571.0,67.5651,67.5651,67.5178,67.5336,48571.0
2016-07-22 15:05:00,85.64,85.65,85.62,85.65,83638.0,67.5336,67.5415,67.5178,67.5415,83638.0
2016-07-22 15:10:00,85.64,85.67,85.61,85.66,84526.0,67.5336,67.5572,67.5099,67.5494,84526.0
2016-07-22 15:15:00,85.66,85.67,85.6,85.63,71974.0,67.5494,67.5572,67.502,67.5257,71974.0
2016-07-22 15:20:00,85.63,85.63,85.6,85.61,83982.0,67.5257,67.5257,67.502,67.5099,83982.0
2016-07-22 15:25:00,85.6,85.62,85.58,85.58,91235.0,67.502,67.5178,67.4863,67.4863,91235.0
2016-07-22 15:30:00,85.58,85.66,85.57,85.65,122574.0,67.4863,67.5494,67.4784,67.5415,122574.0
2016-07-22 15:35:00,85.65,85.7,85.63,85.67,86298.0,67.5415,67.5809,67.5257,67.5572,86298.0
2016-07-22 15:40:00,85.67,85.68,85.65,85.66,104474.0,67.5572,67.5651,67.5415,67.5494,104474.0
2016-07-22 15:45:00,85.67,85.71,85.65,85.66,121030.0,67.5572,67.5888,67.5415,67.5494,121030.0
2016-07-22 15:50:00,85.66,85.68,85.63,85.65,98272.0,67.5494,67.5651,67.5257,67.5415,98272.0
2016-07-22 15:55:00,85.65,85.72,85.62,85.71,283688.0,67.5415,67.5967,67.5178,67.5888,283688.0
2016-07-25 09:30:00,85.53,85.6,85.39,85.49,168241.0,67.4468,67.502,67.3364,67.4153,168241.0
2016-07-25 09:35:00,85.5,85.56,85.42,85.46,63153.0,67.4232,67.4705,67.3601,67.3916,63153.0
2016-07-25 09:40:00,85.45,85.47,85.38,85.41,76084.0,67.3837,67.3995,67.3285,67.3522,76084.0
2016-07-25 09:45:00,85.41,85.5,85.36,85.48,63506.0,67.3522,67.4232,67.3128,67.4074,63506.0
2016-07-25 09:50:00,85.47,85.5,85.43,85.46,67648.0,67.3995,67.4232,67.368,67.3916,67648.0
2016-07-25 09:55:00,85.47,85.54,85.46,85.48,114436.0,67.3995,67.4547,67.3916,67.4074,114436.0
2016-07-25 10:00:00,85.48,85.49,85.4,85.42,63531.0,67.4074,67.4153,67.3443,67.3601,63531.0
2016-07-25 10:05:00,85.42,85.49,85.39,85.42,69389.0,67.3601,67.4153,67.3364,67.3601,69389.0
2016-07-25 10:10:00,85.42,85.5,85.4,85.45,94565.0,67.3601,67.4232,67.3443,67.3837,94565.0
2016-07-25 10:15:00,85.45,85.49,85.43,85.47,35804.0,67.3837,67.4153,67.368,67.3995,35804.0
2016-07-25 10:20:00,85.48,85.48,85.36,85.41,31833.0,67.4074,67.4074,67.3128,67.3522,31833.0
2016-07-25 10:25:00,85.41,85.43,85.37,85.39,26510.0,67.3522,67.368,67.3207,67.3364,26510.0
2016-07-25 10:30:00,85.39,85.4,85.36,85.38,38481.0,67.3364,67.3443,67.3128,67.3285,38481.0
2016-07-25 10:35:00,85.38,85.41,85.34,85.35,53000.0,67.3285,67.3522,67.297,67.3049,53000.0
2016-07-25 10:40:00,85.36,85.38,85.3,85.33,48488.0,67.3128,67.3285,67.2655,67.2891,48488.0
2016-07-25 10:45:00,85.34,85.37,85.33,85.36,41032.0,67.297,67.3207,67.2891,67.3128,41032.0
2016-07-25 10:50:00,85.37,85.38,85.33,85.34,44273.0,67.3207,67.3285,67.2891,67.297,44273.0
2016-07-25 10:55:00,85.34,85.39,85.32,85.33,44758.0,67.297,67.3364,67.2812,67.2891,44758.0
2016-07-25 11:00:00,85.32,85.34,85.25,85.27,73139.0,67.2812,67.297,67.226,67.2418,73139.0
2016-07-25 11:05:00,85.26,85.32,85.26,85.28,34425.0,67.2339,67.2812,67.2339,67.2497,34425.0
2016-07-25 11:10:00,85.28,85.35,85.28,85.32,35014.0,67.2497,67.3049,67.2497,67.2812,35014.0
2016-07-25 11:15:00,85.33,85.33,85.2,85.2,111836.0,67.2891,67.2891,67.1866,67.1866,111836.0
2016-07-25 11:20:00,85.2,85.26,85.15,85.25,75944.0,67.1866,67.2339,67.1472,67.226,75944.0
2016-07-25 11:25:00,85.25,85.29,85.23,85.25,64085.0,67.226,67.2576,67.2103,67.226,64085.0
2016-07-25 11:30:00,85.25,85.29,85.23,85.29,54660.0,67.226,67.2576,67.2103,67.2576,54660.0
2016-07-25 11:35:00,85.28,85.28,85.21,85.23,56517.0,67.2497,67.2497,67.1945,67.2103,56517.0
2016-07-25 11:40:00,85.23,85.26,85.22,85.24,121701.0,67.2103,67.2339,67.2024,67.2181,121701.0
2016-07-25 11:45:00,85.25,85.3,85.24,85.3,46821.0,67.226,67.2655,67.2181,67.2655,46821.0
2016-07-25 11:50:00,85.3,85.37,85.26,85.34,40103.0,67.2655,67.3207,67.2339,67.297,40103.0
2016-07-25 11:55:00,85.34,85.38,85.33,85.36,58968.0,67.297,67.3285,67.2891,67.3128,58968.0
2016-07-25 12:00:00,85.35,85.36,85.29,85.29,42214.0,67.3049,67.3128,67.2576,67.2576,42214.0
2016-07-25 12:05:00,85.29,85.33,85.27,85.31,56529.0,67.2576,67.2891,67.2418,67.2733,56529.0
2016-07-25 12:10:00,85.31,85.31,85.23,85.23,38316.0,67.2733,67.2733,67.2103,67.2103,38316.0
2016-07-25 12:15:00,85.23,85.24,85.19,85.2,31628.0,67.2103,67.2181,67.1787,67.1866,31628.0
2016-07-25 12:20:00,85.2,85.27,85.19,85.26,44490.0,67.1866,67.2418,67.1787,67.2339,44490.0
2016-07-25 12:25:00,85.25,85.3,85.23,85.26,21502.0,67.226,67.2655,67.2103,67.2339,21502.0
2016-07-25 12:30:00,85.25,85.31,85.24,85.3,19128.0,67.226,67.2733,67.2181,67.2655,19128.0
2016-07-25 12:35:00,85.31,85.37,85.3,85.37,24871.0,67.2733,67.3207,67.2655,67.3207,24871.0
2016-07-25 12:40:00,85.37,85.42,85.36,85.39,47193.0,67.3207,67.3601,67.3128,67.3364,47193.0
2016-07-25 12:45:00,85.39,85.45,85.38,85.42,57420.0,67.3364,67.3837,67.3285,67.3601,57420.0
2016-07-25 12:50:00,85.41,85.48,85.4,85.47,57451.0,67.3522,67.4074,67.3443,67.3995,57451.0
2016-07-25 12:55:00,85.47,85.52,85.47,85.51,48330.0,67.3995,67.4389,67.3995,67.4311,48330.0
2016-07-25 13:00:00,85.51,85.54,85.5,85.53,30548.0,67.4311,67.4547,67.4232,67.4468,30548.0
2016-07-25 13:05:00,85.54,85.54,85.51,85.52,25223.0,67.4547,67.4547,67.4311,67.4389,25223.0
2016-07-25 13:10:00,85.53,85.53,85.51,85.51,27907.0,67.4468,67.4468,67.4311,67.4311,27907.0
2016-07-25 13:15:00,85.51,85.52,85.48,85.49,30849.0,67.4311,67.4389,67.4074,67.4153,30849.0
2016-07-25 13:20:00,85.49,85.55,85.48,85.55,43075.0,67.4153,67.4626,67.4074,67.4626,43075.0
2016-07-25 13:25:00,85.55,85.64,85.54,85.6,116122.0,67.4626,67.5336,67.4547,67.502,116122.0
2016-07-25 13:30:00,85.61,85.65,85.56,85.58,110740.0,67.5099,67.5415,67.4705,67.4863,110740.0
2016-07-25 13:35:00,85.58,85.66,85.58,85.65,68088.0,67.4863,67.5494,67.4863,67.5415,68088.0
2016-07-25 13:40:00,85.65,85.72,85.64,85.7,43409.0,67.5415,67.5967,67.5336,67.5809,43409.0
2016-07-25 13:45:00,85.7,85.73,85.69,85.72,44468.0,67.5809,67.6046,67.573,67.5967,44468.0
2016-07-25 13:50:00,85.72,85.74,85.69,85.73,36249.0,67.5967,67.6124,67.573,67.6046,36249.0
2016-07-25 13:55:00,85.73,85.75,85.7,85.73,36780.0,67.6046,67.6203,67.5809,67.6046,36780.0
2016-07-25 14:00:00,85.73,85.78,85.72,85.77,34498.0,67.6046,67.644,67.5967,67.6361,34498.0
2016-07-25 14:05:00,85.76,85.77,85.72,85.76,43230.0,67.6282,67.6361,67.5967,67.6282,43230.0
2016-07-25 14:10:00,85.75,85.78,85.74,85.75,27082.0,67.6203,67.644,67.6124,67.6203,27082.0
2016-07-25 14:15:00,85.75,85.75,85.67,85.68,40484.0,67.6203,67.6203,67.5572,67.5651,40484.0
2016-07-25 14:20:00,85.67,85.72,85.67,85.7,55365.0,67.5572,67.5967,67.5572,67.5809,55365.0
2016-07-25 14:25:00,85.7,85.72,85.68,85.68,43293.0,67.5809,67.5967,67.5651,67.5651,43293.0
2016-07-25 14:30:00,85.69,85.74,85.69,85.73,35527.0,67.573,67.6124,67.573,67.6046,35527.0
2016-07-25 14:35:00,85.73,85.74,85.7,85.72,45615.0,67.6046,67.6124,67.5809,67.5967,45615.0
2016-07-25 14:40:00,85.72,85.74,85.71,85.74,24557.0,67.5967,67.6124,67.5888,67.6124,24557.0
2016-07-25 14:45:00,85.74,85.74,85.7,85.73,48020.0,67.6124,67.6124,67.5809,67.6046,48020.0
2016-07-25 14:50:00,85.74,85.75,85.7,85.7,50647.0,67.6124,67.6203,67.5809,67.5809,50647.0
2016-07-25 14:55:00,85.7,85.71,85.68,85.68,30815.0,67.5809,67.5888,67.5651,67.5651,30815.0
2016-07-25 15:00:00,85.69,85.72,85.68,85.7,31614.0,67.573,67.5967,67.5651,67.5809,31614.0
2016-07-25 15:05:00,85.7,85.71,85.67,85.67,53996.0,67.5809,67.5888,67.5572,67.5572,53996.0
2016-07-25 15:10:00,85.67,85.72,85.66,85.7,43936.0,67.5572,67.5967,67.5494,67.5809,43936.0
2016-07-25 15:15:00,85.7,85.74,85.69,85.7,46401.0,67.5809,67.6124,67.573,67.5809,46401.0
2016-07-25 15:20:00,85.7,85.75,85.68,85.73,52265.0,67.5809,67.6203,67.5651,67.6046,52265.0
2016-07-25 15:25:00,85.73,85.74,85.7,85.71,55501.0,67.6046,67.6124,67.5809,67.5888,55501.0
2016-07-25 15:30:00,85.71,85.78,85.71,85.78,57707.0,67.5888,67.644,67.5888,67.644,57707.0
2016-07-25 15:35:00,85.78,85.78,85.74,85.77,64432.0,67.644,67.644,67.6124,67.6361,64432.0
2016-07-25 15:40:00,85.77,85.79,85.74,85.75,67052.0,67.6361,67.6519,67.6124,67.6203,67052.0
2016-07-25 15:45:00,85.74,85.75,85.72,85.72,98202.0,67.6124,67.6203,67.5967,67.5967,98202.0
2016-07-25 15:50:00,85.73,85.73,85.68,85.7,100640.0,67.6046,67.6046,67.5651,67.5809,100640.0
2016-07-25 15:55:00,85.71,85.79,85.69,85.79,272802.0,67.5888,67.6519,67.573,67.6519,272802.0
2016-07-26 09:30:00,85.68,85.97,85.65,85.9,241586.0,67.5651,67.7938,67.5415,67.7386,241586.0
2016-07-26 09:35:00,85.91,85.92,85.78,85.87,54823.0,67.7465,67.7544,67.644,67.715,54823.0
2016-07-26 09:40:00,85.87,86.03,85.84,85.93,148511.0,67.715,67.8411,67.6913,67.7623,148511.0
2016-07-26 09:45:00,85.94,86.05,85.94,86.02,94075.0,67.7702,67.8569,67.7702,67.8332,94075.0
2016-07-26 09:50:00,86.02,86.08,85.96,86.0,109945.0,67.8332,67.8806,67.7859,67.8175,109945.0
2016-07-26 09:55:00,85.99,85.99,85.89,85.96,94606.0,67.8096,67.8096,67.7307,67.7859,94606.0
2016-07-26 10:00:00,85.97,86.05,85.96,85.98,58845.0,67.7938,67.8569,67.7859,67.8017,58845.0
2016-07-26 10:05:00,85.99,86.06,85.97,86.06,59602.0,67.8096,67.8648,67.7938,67.8648,59602.0
2016-07-26 10:10:00,86.06,86.07,85.86,85.91,117780.0,67.8648,67.8727,67.7071,67.7465,117780.0
2016-07-26 10:15:00,85.91,85.91,85.77,85.78,37191.0,67.7465,67.7465,67.6361,67.644,37191.0
2016-07-26 10:20:00,85.78,85.79,85.68,85.71,58473.0,67.644,67.6519,67.5651,67.5888,58473.0
2016-07-26 10:25:00,85.7,85.77,85.69,85.72,28489.0,67.5809,67.6361,67.573,67.5967,28489.0
2016-07-26 10:30:00,85.72,85.74,85.68,85.69,36735.0,67.5967,67.6124,67.5651,67.573,36735.0
2016-07-26 10:35:00,85.69,85.69,85.61,85.63,27678.0,67.573,67.573,67.5099,67.5257,27678.0
2016-07-26 10:40:00,85.63,85.63,85.57,85.58,26118.0,67.5257,67.5257,67.4784,67.4863,26118.0
2016-07-26 10:45:00,85.58,85.64,85.58,85.62,25961.0,67.4863,67.5336,67.4863,67.5178,25961.0
2016-07-26 10:50:00,85.62,85.62,85.47,85.48,51761.0,67.5178,67.5178,67.3995,67.4074,51761.0
2016-07-26 10:55:00,85.48,85.55,85.41,85.42,52871.0,67.4074,67.4626,67.3522,67.3601,52871.0
2016-07-26 11:00:00,85.42,85.54,85.41,85.47,59331.0,67.3601,67.4547,67.3522,67.3995,59331.0
2016-07-26 11:05:00,85.47,85.47,85.37,85.4,53733.0,67.3995,67.3995,67.3207,67.3443,53733.0
2016-07-26 11:10:00,85.39,85.4,85.27,85.3,69270.0,67.3364,67.3443,67.2418,67.2655,69270.0
2016-07-26 11:15:00,85.29,85.35,85.26,85.34,54447.0,67.2576,67.3049,67.2339,67.297,54447.0
2016-07-26 11:20:00,85.34,85.34,85.25,85.3,57341.0,67.297,67.297,67.226,67.2655,57341.0
2016-07-26 11:25:00,85.3,85.34,85.29,85.34,39138.0,67.2655,67.297,67.2576,67.297,39138.0
2016-07-26 11:30:00,85.34,85.38,85.3,85.31,51532.0,67.297,67.3285,67.2655,67.2733,51532.0
2016-07-26 11:35:00,85.31,85.33,85.26,85.33,30254.0,67.2733,67.2891,67.2339,67.2891,30254.0
2016-07-26 11:40:00,85.33,85.33,85.27,85.29,26088.0,67.2891,67.2891,67.2418,67.2576,26088.0
2016-07-26 11:45:00,85.29,85.29,85.25,85.29,24748.0,67.2576,67.2576,67.226,67.2576,24748.0
2016-07-26 11:50:00,85.29,85.42,85.28,85.4,45239.0,67.2576,67.3601,67.2497,67.3443,45239.0
2016-07-26 11:55:00,85.4,85.42,85.34,85.41,46264.0,67.3443,67.3601,67.297,67.3522,46264.0
2016-07-26 12:00:00,85.41,85.44,85.35,85.39,47226.0,67.3522,67.3759,67.3049,67.3364,47226.0
2016-07-26 12:05:00,85.39,85.41,85.34,85.34,33632.0,67.3364,67.3522,67.297,67.297,33632.0
2016-07-26 12:10:00,85.34,85.36,85.31,85.36,39473.0,67.297,67.3128,67.2733,67.3128,39473.0
2016-07-26 12:15:00,85.35,85.4,85.34,85.39,23230.0,67.3049,67.3443,67.297,67.3364,23230.0
2016-07-26 12:20:00,85.39,85.46,85.39,85.42,46310.0,67.3364,67.3916,67.3364,67.3601,46310.0
2016-07-26 12:25:00,85.42,85.44,85.4,85.42,18414.0,67.3601,67.3759,67.3443,67.3601,18414.0
2016-07-26 12:30:00,85.43,85.43,85.37,85.39,16984.0,67.368,67.368,67.3207,67.3364,16984.0
2016-07-26 12:35:00,85.39,85.4,85.36,85.38,23289.0,67.3364,67.3443,67.3128,67.3285,23289.0
2016-07-26 12:40:00,85.37,85.42,85.34,85.4,26829.0,67.3207,67.3601,67.297,67.3443,26829.0
2016-07-26 12:45:00,85.4,85.42,85.38,85.4,17968.0,67.3443,67.3601,67.3285,67.3443,17968.0
2016-07-26 12:50:00,85.4,85.41,85.35,85.35,21739.0,67.3443,67.3522,67.3049,67.3049,21739.0
2016-07-26 12:55:00,85.35,85.38,85.34,85.37,18897.0,67.3049,67.3285,67.297,67.3207,18897.0
2016-07-26 13:00:00,85.36,85.37,85.31,85.34,21569.0,67.3128,67.3207,67.2733,67.297,21569.0
2016-07-26 13:05:00,85.35,85.39,85.31,85.36,19774.0,67.3049,67.3364,67.2733,67.3128,19774.0
2016-07-26 13:10:00,85.36,85.41,85.35,85.39,46259.0,67.3128,67.3522,67.3049,67.3364,46259.0
2016-07-26 13:15:00,85.4,85.42,85.36,85.37,25754.0,67.3443,67.3601,67.3128,67.3207,25754.0
2016-07-26 13:20:00,85.37,85.38,85.18,85.18,46761.0,67.3207,67.3285,67.1708,67.1708,46761.0
2016-07-26 13:25:00,85.19,85.22,85.17,85.19,37163.0,67.1787,67.2024,67.1629,67.1787,37163.0
2016-07-26 13:30:00,85.19,85.22,85.17,85.21,32025.0,67.1787,67.2024,67.1629,67.1945,32025.0
2016-07-26 13:35:00,85.2,85.23,85.19,85.23,44349.0,67.1866,67.2103,67.1787,67.2103,44349.0
2016-07-26 13:40:00,85.23,85.26,85.21,85.23,28122.0,67.2103,67.2339,67.1945,67.2103,28122.0
2016-07-26 13:45:00,85.23,85.29,85.22,85.27,37319.0,67.2103,67.2576,67.2024,67.2418,37319.0
2016-07-26 13:50:00,85.28,85.29,85.25,85.27,21741.0,67.2497,67.2576,67.226,67.2418,21741.0
2016-07-26 13:55:00,85.27,85.28,85.23,85.23,16743.0,67.2418,67.2497,67.2103,67.2103,16743.0
2016-07-26 14:00:00,85.24,85.32,85.24,85.31,28383.0,67.2181,67.2812,67.2181,67.2733,28383.0
2016-07-26 14:05:00,85.3,85.31,85.26,85.26,27371.0,67.2655,67.2733,67.2339,67.2339,27371.0
2016-07-26 14:10:00,85.26,85.27,85.21,85.27,21009.0,67.2339,67.2418,67.1945,67.2418,21009.0
2016-07-26 14:15:00,85.27,85.29,85.24,85.27,24333.0,67.2418,67.2576,67.2181,67.2418,24333.0
2016-07-26 14:20:00,85.28,85.33,85.26,85.33,47711.0,67.2497,67.2891,67.2339,67.2891,47711.0
2016-07-26 14:25:00,85.32,85.34,85.27,85.28,33699.0,67.2812,67.297,67.2418,67.2497,33699.0
2016-07-26 14:30:00,85.28,85.34,85.25,85.27,50750.0,67.2497,67.297,67.226,67.2418,50750.0
2016-07-26 14:35:00,85.27,85.32,85.27,85.28,29025.0,67.2418,67.2812,67.2418,67.2497,29025.0
2016-07-26 14:40:00,85.28,85.29,85.24,85.28,45562.0,67.2497,67.2576,67.2181,67.2497,45562.0
2016-07-26 14:45:00,85.28,85.3,85.22,85.23,24771.0,67.2497,67.2655,67.2024,67.2103,24771.0
2016-07-26 14:50:00,85.23,85.26,85.2,85.23,31572.0,67.2103,67.2339,67.1866,67.2103,31572.0
2016-07-26 14:55:00,85.23,85.24,85.19,85.2,30127.0,67.2103,67.2181,67.1787,67.1866,30127.0
2016-07-26 15:00:00,85.2,85.28,85.18,85.27,40003.0,67.1866,67.2497,67.1708,67.2418,40003.0
2016-07-26 15:05:00,85.26,85.27,85.2,85.22,84345.0,67.2339,67.2418,67.1866,67.2024,84345.0
2016-07-26 15:10:00,85.22,85.23,85.18,85.2,33823.0,67.2024,67.2103,67.1708,67.1866,33823.0
2016-07-26 15:15:00,85.2,85.25,85.19,85.19,39094.0,67.1866,67.226,67.1787,67.1787,39094.0
2016-07-26 15:20:00,85.2,85.24,85.19,85.23,28978.0,67.1866,67.2181,67.1787,67.2103,28978.0
2016-07-26 15:25:00,85.24,85.28,85.21,85.28,63538.0,67.2181,67.2497,67.1945,67.2497,63538.0
2016-07-26 15:30:00,85.28,85.29,85.23,85.28,60001.0,67.2497,67.2576,67.2103,67.2497,60001.0
2016-07-26 15:35:00,85.29,85.29,85.24,85.27,47002.0,67.2576,67.2576,67.2181,67.2418,47002.0
2016-07-26 15:40:00,85.28,85.3,85.26,85.27,79517.0,67.2497,67.2655,67.2339,67.2418,79517.0
2016-07-26 15:45:00,85.26,85.27,85.22,85.23,97254.0,67.2339,67.2418,67.2024,67.2103,97254.0
2016-07-26 15:50:00,85.23,85.24,85.17,85.19,93416.0,67.2103,67.2181,67.1629,67.1787,93416.0
2016-07-26 15:55:00,85.19,85.3,85.17,85.25,236853.0,67.1787,67.2655,67.1629,67.226,236853.0
2016-07-27 09:30:00,85.24,85.3,85.21,85.27,264126.0,67.2181,67.2655,67.1945,67.2418,264126.0
2016-07-27 09:35:00,85.27,85.27,85.02,85.07,107151.0,67.2418,67.2418,67.0447,67.0841,107151.0
2016-07-27 09:40:00,85.09,85.09,84.84,84.92,134984.0,67.0999,67.0999,66.9027,66.9658,134984.0
2016-07-27 09:45:00,84.92,85.01,84.86,84.87,60939.0,66.9658,67.0368,66.9185,66.9264,60939.0
2016-07-27 09:50:00,84.88,85.03,84.87,84.95,62730.0,66.9343,67.0525,66.9264,66.9895,62730.0
2016-07-27 09:55:00,84.95,84.96,84.77,84.79,115972.0,66.9895,66.9973,66.8475,66.8633,115972.0
2016-07-27 10:00:00,84.8,84.82,84.75,84.78,91979.0,66.8712,66.8869,66.8317,66.8554,91979.0
2016-07-27 10:05:00,84.78,84.81,84.71,84.71,39512.0,66.8554,66.8791,66.8002,66.8002,39512.0
2016-07-27 10:10:00,84.71,84.71,84.55,84.68,107521.0,66.8002,66.8002,66.674,66.7765,107521.0
2016-07-27 10:15:00,84.69,84.71,84.5,84.51,78855.0,66.7844,66.8002,66.6346,66.6425,78855.0
2016-07-27 10:20:00,84.5,84.51,84.39,84.39,76239.0,66.6346,66.6425,66.5479,66.5479,76239.0
2016-07-27 10:25:00,84.39,84.45,84.36,84.43,103034.0,66.5479,66.5952,66.5242,66.5794,103034.0
2016-07-27 10:30:00,84.44,84.48,84.32,84.42,184069.0,66.5873,66.6188,66.4927,66.5715,184069.0
2016-07-27 10:35:00,84.42,84.48,84.36,84.48,83299.0,66.5715,66.6188,66.5242,66.6188,83299.0
2016-07-27 10:40:00,84.48,84.48,84.39,84.41,92820.0,66.6188,66.6188,66.5479,66.5636,92820.0
2016-07-27 10:45:00,84.41,84.62,84.38,84.61,94935.0,66.5636,66.7292,66.54,66.7213,94935.0
2016-07-27 10:50:00,84.61,84.7,84.58,84.7,82659.0,66.7213,66.7923,66.6977,66.7923,82659.0
2016-07-27 10:55:00,84.7,84.71,84.56,84.57,69336.0,66.7923,66.8002,66.6819,66.6898,69336.0
2016-07-27 11:00:00,84.58,84.71,84.57,84.67,55052.0,66.6977,66.8002,66.6898,66.7687,55052.0
2016-07-27 11:05:00,84.67,84.83,84.66,84.82,199531.0,66.7687,66.8948,66.7608,66.8869,199531.0
2016-07-27 11:10:00,84.81,84.88,84.8,84.83,103978.0,66.8791,66.9343,66.8712,66.8948,103978.0
2016-07-27 11:15:00,84.83,84.84,84.77,84.83,30590.0,66.8948,66.9027,66.8475,66.8948,30590.0
2016-07-27 11:20:00,84.84,84.84,84.76,84.79,53486.0,66.9027,66.9027,66.8396,66.8633,53486.0
2016-07-27 11:25:00,84.8,84.89,84.79,84.89,82693.0,66.8712,66.9421,66.8633,66.9421,82693.0
2016-07-27 11:30:00,84.88,84.88,84.74,84.78,54980.0,66.9343,66.9343,66.8239,66.8554,54980.0
2016-07-27 11:35:00,84.78,84.8,84.67,84.68,100380.0,66.8554,66.8712,66.7687,66.7765,100380.0
2016-07-27 11:40:00,84.69,84.7,84.64,84.65,49639.0,66.7844,66.7923,66.745,66.7529,49639.0
2016-07-27 11:45:00,84.65,84.65,84.58,84.63,60549.0,66.7529,66.7529,66.6977,66.7371,60549.0
2016-07-27 11:50:00,84.62,84.7,84.61,84.66,45928.0,66.7292,66.7923,66.7213,66.7608,45928.0
2016-07-27 11:55:00,84.66,84.67,84.57,84.6,37901.0,66.7608,66.7687,66.6898,66.7135,37901.0
2016-07-27 12:00:00,84.59,84.7,84.57,84.68,54260.0,66.7056,66.7923,66.6898,66.7765,54260.0
2016-07-27 12:05:00,84.68,84.72,84.65,84.7,75993.0,66.7765,66.8081,66.7529,66.7923,75993.0
2016-07-27 12:10:00,84.7,84.74,84.7,84.72,56897.0,66.7923,66.8239,66.7923,66.8081,56897.0
2016-07-27 12:15:00,84.72,84.78,84.71,84.77,43617.0,66.8081,66.8554,66.8002,66.8475,43617.0
2016-07-27 12:20:00,84.77,84.77,84.67,84.68,28678.0,66.8475,66.8475,66.7687,66.7765,28678.0
2016-07-27 12:25:00,84.68,84.7,84.63,84.63,36220.0,66.7765,66.7923,66.7371,66.7371,36220.0
2016-07-27 12:30:00,84.64,84.66,84.62,84.63,24730.0,66.745,66.7608,66.7292,66.7371,24730.0
2016-07-27 12:35:00,84.64,84.67,84.62,84.66,55519.0,66.745,66.7687,66.7292,66.7608,55519.0
2016-07-27 12:40:00,84.65,84.7,84.65,84.68,40214.0,66.7529,66.7923,66.7529,66.7765,40214.0
2016-07-27 12:45:00,84.68,84.7,84.62,84.63,32882.0,66.7765,66.7923,66.7292,66.7371,32882.0
2016-07-27 12:50:00,84.63,84.63,84.56,84.59,69355.0,66.7371,66.7371,66.6819,66.7056,69355.0
2016-07-27 12:55:00,84.59,84.6,84.57,84.59,49686.0,66.7056,66.7135,66.6898,66.7056,49686.0
2016-07-27 13:00:00,84.59,84.61,84.56,84.58,68982.0,66.7056,66.7213,66.6819,66.6977,68982.0
2016-07-27 13:05:00,84.57,84.58,84.55,84.56,35356.0,66.6898,66.6977,66.674,66.6819,35356.0
2016-07-27 13:10:00,84.57,84.58,84.54,84.55,19669.0,66.6898,66.6977,66.6661,66.674,19669.0
2016-07-27 13:15:00,84.55,84.57,84.54,84.56,32521.0,66.674,66.6898,66.6661,66.6819,32521.0
2016-07-27 13:20:00,84.56,84.6,84.56,84.58,25140.0,66.6819,66.7135,66.6819,66.6977,25140.0
2016-07-27 13:25:00,84.58,84.59,84.55,84.55,26744.0,66.6977,66.7056,66.674,66.674,26744.0
2016-07-27 13:30:00,84.56,84.6,84.54,84.59,38356.0,66.6819,66.7135,66.6661,66.7056,38356.0
2016-07-27 13:35:00,84.58,84.66,84.58,84.64,33247.0,66.6977,66.7608,66.6977,66.745,33247.0
2016-07-27 13:40:00,84.64,84.69,84.61,84.69,42169.0,66.745,66.7844,66.7213,66.7844,42169.0
2016-07-27 13:45:00,84.68,84.72,84.66,84.68,41189.0,66.7765,66.8081,66.7608,66.7765,41189.0
2016-07-27 13:50:00,84.67,84.68,84.57,84.59,42113.0,66.7687,66.7765,66.6898,66.7056,42113.0
2016-07-27 13:55:00,84.58,84.69,84.57,84.67,45185.0,66.6977,66.7844,66.6898,66.7687,45185.0
2016-07-27 14:00:00,84.67,84.67,84.4,84.5,91773.0,66.7687,66.7687,66.5557,66.6346,91773.0
2016-07-27 14:05:00,84.48,84.7,84.48,84.64,59811.0,66.6188,66.7923,66.6188,66.745,59811.0
2016-07-27 14:10:00,84.65,84.73,84.61,84.7,102781.0,66.7529,66.816,66.7213,66.7923,102781.0
2016-07-27 14:15:00,84.71,84.96,84.7,84.81,184706.0,66.8002,66.9973,66.7923,66.8791,184706.0
2016-07-27 14:20:00,84.81,84.91,84.8,84.81,56227.0,66.8791,66.9579,66.8712,66.8791,56227.0
2016-07-27 14:25:00,84.81,84.81,84.7,84.7,41731.0,66.8791,66.8791,66.7923,66.7923,41731.0
2016-07-27 14:30:00,84.7,84.79,84.69,84.79,45786.0,66.7923,66.8633,66.7844,66.8633,45786.0
2016-07-27 14:35:00,84.78,84.79,84.67,84.72,75949.0,66.8554,66.8633,66.7687,66.8081,75949.0
2016-07-27 14:40:00,84.72,84.75,84.69,84.75,42512.0,66.8081,66.8317,66.7844,66.8317,42512.0
2016-07-27 14:45:00,84.75,84.76,84.71,84.74,59931.0,66.8317,66.8396,66.8002,66.8239,59931.0
2016-07-27 14:50:00,84.74,84.74,84.68,84.71,39154.0,66.8239,66.8239,66.7765,66.8002,39154.0
2016-07-27 14:55:00,84.72,84.75,84.7,84.71,35119.0,66.8081,66.8317,66.7923,66.8002,35119.0
2016-07-27 15:00:00,84.72,84.78,84.71,84.73,73268.0,66.8081,66.8554,66.8002,66.816,73268.0
2016-07-27 15:05:00,84.73,84.78,84.71,84.74,62074.0,66.816,66.8554,66.8002,66.8239,62074.0
2016-07-27 15:10:00,84.75,84.78,84.73,84.73,78163.0,66.8317,66.8554,66.816,66.816,78163.0
2016-07-27 15:15:00,84.73,84.79,84.73,84.77,85388.0,66.816,66.8633,66.816,66.8475,85388.0
2016-07-27 15:20:00,84.78,84.78,84.67,84.68,60496.0,66.8554,66.8554,66.7687,66.7765,60496.0
2016-07-27 15:25:00,84.68,84.68,84.62,84.66,108189.0,66.7765,66.7765,66.7292,66.7608,108189.0
2016-07-27 15:30:00,84.65,84.68,84.62,84.68,87189.0,66.7529,66.7765,66.7292,66.7765,87189.0
2016-07-27 15:35:00,84.67,84.68,84.65,84.66,81035.0,66.7687,66.7765,66.7529,66.7608,81035.0
2016-07-27 15:40:00,84.66,84.71,84.65,84.66,104667.0,66.7608,66.8002,66.7529,66.7608,104667.0
2016-07-27 15:45:00,84.65,84.65,84.46,84.46,140546.0,66.7529,66.7529,66.6031,66.6031,140546.0
2016-07-27 15:50:00,84.46,84.52,84.45,84.47,136995.0,66.6031,66.6504,66.5952,66.6109,136995.0
2016-07-27 15:55:00,84.47,84.54,84.45,84.51,443958.0,66.6109,66.6661,66.5952,66.6425,443958.0
2016-07-28 09:30:00,84.42,84.74,84.42,84.7,158206.0,66.5715,66.8239,66.5715,66.7923,158206.0
2016-07-28 09:35:00,84.7,84.7,84.53,84.66,77378.0,66.7923,66.7923,66.6583,66.7608,77378.0
2016-07-28 09:40:00,84.64,84.67,84.51,84.52,92869.0,66.745,66.7687,66.6425,66.6504,92869.0
2016-07-28 09:45:00,84.53,84.62,84.42,84.61,66668.0,66.6583,66.7292,66.5715,66.7213,66668.0
2016-07-28 09:50:00,84.61,84.85,84.61,84.81,101656.0,66.7213,66.9106,66.7213,66.8791,101656.0
2016-07-28 09:55:00,84.81,84.87,84.76,84.87,94645.0,66.8791,66.9264,66.8396,66.9264,94645.0
2016-07-28 10:00:00,84.87,84.98,84.87,84.94,116848.0,66.9264,67.0131,66.9264,66.9816,116848.0
2016-07-28 10:05:00,84.93,84.93,84.79,84.82,52687.0,66.9737,66.9737,66.8633,66.8869,52687.0
2016-07-28 10:10:00,84.81,84.83,84.65,84.68,42237.0,66.8791,66.8948,66.7529,66.7765,42237.0
2016-07-28 10:15:00,84.68,84.7,84.61,84.63,59544.0,66.7765,66.7923,66.7213,66.7371,59544.0
2016-07-28 10:20:00,84.63,84.74,84.61,84.73,31445.0,66.7371,66.8239,66.7213,66.816,31445.0
2016-07-28 10:25:00,84.73,84.79,84.71,84.79,37083.0,66.816,66.8633,66.8002,66.8633,37083.0
2016-07-28 10:30:00,84.79,84.79,84.69,84.71,38368.0,66.8633,66.8633,66.7844,66.8002,38368.0
2016-07-28 10:35:00,84.71,84.72,84.57,84.6,50153.0,66.8002,66.8081,66.6898,66.7135,50153.0
2016-07-28 10:40:00,84.6,84.65,84.58,84.6,45576.0,66.7135,66.7529,66.6977,66.7135,45576.0
2016-07-28 10:45:00,84.59,84.59,84.49,84.5,65987.0,66.7056,66.7056,66.6267,66.6346,65987.0
2016-07-28 10:50:00,84.5,84.57,84.49,84.55,59201.0,66.6346,66.6898,66.6267,66.674,59201.0
2016-07-28 10:55:00,84.55,84.64,84.47,84.57,57542.0,66.674,66.745,66.6109,66.6898,57542.0
2016-07-28 11:00:00,84.57,84.61,84.56,84.6,58130.0,66.6898,66.7213,66.6819,66.7135,58130.0
2016-07-28 11:05:00,84.6,84.61,84.55,84.56,66714.0,66.7135,66.7213,66.674,66.6819,66714.0
2016-07-28 11:10:00,84.56,84.59,84.52,84.58,91239.0,66.6819,66.7056,66.6504,66.6977,91239.0
2016-07-28 11:15:00,84.57,84.61,84.56,84.57,51253.0,66.6898,66.7213,66.6819,66.6898,51253.0
2016-07-28 11:20:00,84.57,84.61,84.56,84.58,59219.0,66.6898,66.7213,66.6819,66.6977,59219.0
2016-07-28 11:25:00,84.57,84.58,84.5,84.54,40221.0,66.6898,66.6977,66.6346,66.6661,40221.0
2016-07-28 11:30:00,84.54,84.57,84.4,84.4,62663.0,66.6661,66.6898,66.5557,66.5557,62663.0
2016-07-28 11:35:00,84.41,84.46,84.4,84.45,50007.0,66.5636,66.6031,66.5557,66.5952,50007.0
2016-07-28 11:40:00,84.44,84.53,84.42,84.53,88463.0,66.5873,66.6583,66.5715,66.6583,88463.0
2016-07-28 11:45:00,84.53,84.54,84.49,84.53,45680.0,66.6583,66.6661,66.6267,66.6583,45680.0
2016-07-28 11:50:00,84.53,84.57,84.5,84.51,36939.0,66.6583,66.6898,66.6346,66.6425,36939.0
2016-07-28 11:55:00,84.5,84.56,84.48,84.49,39138.0,66.6346,66.6819,66.6188,66.6267,39138.0
2016-07-28 12:00:00,84.48,84.51,84.47,84.5,32402.0,66.6188,66.6425,66.6109,66.6346,32402.0
2016-07-28 12:05:00,84.5,84.52,84.45,84.47,72573.0,66.6346,66.6504,66.5952,66.6109,72573.0
2016-07-28 12:10:00,84.47,84.55,84.46,84.52,30303.0,66.6109,66.674,66.6031,66.6504,30303.0
2016-07-28 12:15:00,84.52,84.53,84.48,84.52,27905.0,66.6504,66.6583,66.6188,66.6504,27905.0
2016-07-28 12:20:00,84.52,84.52,84.47,84.48,39451.0,66.6504,66.6504,66.6109,66.6188,39451.0
2016-07-28 12:25:00,84.48,84.54,84.47,84.49,34028.0,66.6188,66.6661,66.6109,66.6267,34028.0
2016-07-28 12:30:00,84.49,84.53,84.49,84.51,21940.0,66.6267,66.6583,66.6267,66.6425,21940.0
2016-07-28 12:35:00,84.51,84.53,84.49,84.49,28739.0,66.6425,66.6583,66.6267,66.6267,28739.0
2016-07-28 12:40:00,84.5,84.54,84.46,84.52,37039.0,66.6346,66.6661,66.6031,66.6504,37039.0
2016-07-28 12:45:00,84.52,84.52,84.49,84.52,18888.0,66.6504,66.6504,66.6267,66.6504,18888.0
2016-07-28 12:50:00,84.52,84.55,84.51,84.53,35081.0,66.6504,66.674,66.6425,66.6583,35081.0
2016-07-28 12:55:00,84.53,84.56,84.5,84.51,33238.0,66.6583,66.6819,66.6346,66.6425,33238.0
2016-07-28 13:00:00,84.5,84.57,84.5,84.56,38348.0,66.6346,66.6898,66.6346,66.6819,38348.0
2016-07-28 13:05:00,84.56,84.58,84.55,84.58,27892.0,66.6819,66.6977,66.674,66.6977,27892.0
2016-07-28 13:10:00,84.58,84.62,84.57,84.61,32656.0,66.6977,66.7292,66.6898,66.7213,32656.0
2016-07-28 13:15:00,84.62,84.68,84.61,84.67,33652.0,66.7292,66.7765,66.7213,66.7687,33652.0
2016-07-28 13:20:00,84.66,84.69,84.65,84.68,30129.0,66.7608,66.7844,66.7529,66.7765,30129.0
2016-07-28 13:25:00,84.69,84.7,84.66,84.69,27292.0,66.7844,66.7923,66.7608,66.7844,27292.0
2016-07-28 13:30:00,84.7,84.7,84.61,84.64,36701.0,66.7923,66.7923,66.7213,66.745,36701.0
2016-07-28 13:35:00,84.64,84.69,84.63,84.64,43866.0,66.745,66.7844,66.7371,66.745,43866.0
2016-07-28 13:40:00,84.64,84.64,84.6,84.63,62057.0,66.745,66.745,66.7135,66.7371,62057.0
2016-07-28 13:45:00,84.63,84.66,84.6,84.66,134534.0,66.7371,66.7608,66.7135,66.7608,134534.0
2016-07-28 13:50:00,84.66,84.68,84.6,84.64,55907.0,66.7608,66.7765,66.7135,66.745,55907.0
2016-07-28 13:55:00,84.64,84.67,84.63,84.66,73956.0,66.745,66.7687,66.7371,66.7608,73956.0
2016-07-28 14:00:00,84.66,84.7,84.65,84.68,59319.0,66.7608,66.7923,66.7529,66.7765,59319.0
2016-07-28 14:05:00,84.68,84.72,84.67,84.69,56807.0,66.7765,66.8081,66.7687,66.7844,56807.0
2016-07-28 14:10:00,84.69,84.7,84.65,84.66,38647.0,66.7844,66.7923,66.7529,66.7608,38647.0
2016-07-28 14:15:00,84.66,84.69,84.63,84.65,89612.0,66.7608,66.7844,66.7371,66.7529,89612.0
2016-07-28 14:20:00,84.64,84.67,84.63,84.65,43915.0,66.745,66.7687,66.7371,66.7529,43915.0
2016-07-28 14:25:00,84.65,84.65,84.58,84.6,29848.0,66.7529,66.7529,66.6977,66.7135,29848.0
2016-07-28 14:30:00,84.59,84.64,84.57,84.63,75661.0,66.7056,66.745,66.6898,66.7371,75661.0
2016-07-28 14:35:00,84.63,84.67,84.62,84.65,47562.0,66.7371,66.7687,66.7292,66.7529,47562.0
2016-07-28 14:40:00,84.65,84.66,84.63,84.66,35000.0,66.7529,66.7608,66.7371,66.7608,35000.0
2016-07-28 14:45:00,84.67,84.68,84.61,84.62,38992.0,66.7687,66.7765,66.7213,66.7292,38992.0
2016-07-28 14:50:00,84.62,84.66,84.61,84.63,35006.0,66.7292,66.7608,66.7213,66.7371,35006.0
2016-07-28 14:55:00,84.64,84.64,84.6,84.64,37863.0,66.745,66.745,66.7135,66.745,37863.0
2016-07-28 15:00:00,84.65,84.75,84.65,84.73,53534.0,66.7529,66.8317,66.7529,66.816,53534.0
2016-07-28 15:05:00,84.74,84.74,84.68,84.69,39428.0,66.8239,66.8239,66.7765,66.7844,39428.0
2016-07-28 15:10:00,84.69,84.73,84.67,84.72,24559.0,66.7844,66.816,66.7687,66.8081,24559.0
2016-07-28 15:15:00,84.72,84.76,84.7,84.76,67963.0,66.8081,66.8396,66.7923,66.8396,67963.0
2016-07-28 15:20:00,84.76,84.79,84.74,84.75,51495.0,66.8396,66.8633,66.8239,66.8317,51495.0
2016-07-28 15:25:00,84.74,84.76,84.72,84.72,32471.0,66.8239,66.8396,66.8081,66.8081,32471.0
2016-07-28 15:30:00,84.73,84.78,84.72,84.75,103387.0,66.816,66.8554,66.8081,66.8317,103387.0
2016-07-28 15:35:00,84.75,84.85,84.74,84.84,85333.0,66.8317,66.9106,66.8239,66.9027,85333.0
2016-07-28 15:40:00,84.84,84.94,84.83,84.93,65489.0,66.9027,66.9816,66.8948,66.9737,65489.0
2016-07-28 15:45:00,84.93,84.95,84.88,84.89,131062.0,66.9737,66.9895,66.9343,66.9421,131062.0
2016-07-28 15:50:00,84.89,84.9,84.81,84.83,122913.0,66.9421,66.95,66.8791,66.8948,122913.0
2016-07-28 15:55:00,84.84,84.9,84.78,84.8,253242.0,66.9027,66.95,66.8554,66.8712,253242.0
2016-07-29 09:30:00,84.89,85.24,84.8,85.12,161910.0,66.9421,67.2181,66.8712,67.1235,161910.0
2016-07-29 09:35:00,85.13,85.21,85.09,85.18,34104.0,67.1314,67.1945,67.0999,67.1708,34104.0
2016-07-29 09:40:00,85.18,85.18,85.0,85.03,69243.0,67.1708,67.1708,67.0289,67.0525,69243.0
2016-07-29 09:45:00,85.03,85.23,84.95,85.22,86974.0,67.0525,67.2103,66.9895,67.2024,86974.0
2016-07-29 09:50:00,85.22,85.26,85.05,85.19,80303.0,67.2024,67.2339,67.0683,67.1787,80303.0
2016-07-29 09:55:00,85.19,85.24,85.12,85.13,63874.0,67.1787,67.2181,67.1235,67.1314,63874.0
2016-07-29 10:00:00,85.12,85.15,85.01,85.05,185438.0,67.1235,67.1472,67.0368,67.0683,185438.0
2016-07-29 10:05:00,85.04,85.18,85.03,85.18,64730.0,67.0604,67.1708,67.0525,67.1708,64730.0
2016-07-29 10:10:00,85.18,85.4,85.14,85.37,154604.0,67.1708,67.3443,67.1393,67.3207,154604.0
2016-07-29 10:15:00,85.37,85.42,85.34,85.39,57275.0,67.3207,67.3601,67.297,67.3364,57275.0
2016-07-29 10:20:00,85.38,85.41,85.35,85.38,87238.0,67.3285,67.3522,67.3049,67.3285,87238.0
2016-07-29 10:25:00,85.38,85.46,85.38,85.43,136859.0,67.3285,67.3916,67.3285,67.368,136859.0
2016-07-29 10:30:00,85.42,85.45,85.35,85.43,118797.0,67.3601,67.3837,67.3049,67.368,118797.0
2016-07-29 10:35:00,85.43,85.59,85.42,85.59,129089.0,67.368,67.4942,67.3601,67.4942,129089.0
2016-07-29 10:40:00,85.58,85.59,85.5,85.55,52762.0,67.4863,67.4942,67.4232,67.4626,52762.0
2016-07-29 10:45:00,85.54,85.6,85.53,85.58,43568.0,67.4547,67.502,67.4468,67.4863,43568.0
2016-07-29 10:50:00,85.58,85.68,85.57,85.64,89507.0,67.4863,67.5651,67.4784,67.5336,89507.0
2016-07-29 10:55:00,85.64,85.68,85.57,85.58,46106.0,67.5336,67.5651,67.4784,67.4863,46106.0
2016-07-29 11:00:00,85.58,85.63,85.56,85.57,64793.0,67.4863,67.5257,67.4705,67.4784,64793.0
2016-07-29 11:05:00,85.58,85.58,85.52,85.57,58365.0,67.4863,67.4863,67.4389,67.4784,58365.0
2016-07-29 11:10:00,85.56,85.59,85.49,85.5,89704.0,67.4705,67.4942,67.4153,67.4232,89704.0
2016-07-29 11:15:00,85.51,85.57,85.46,85.57,68911.0,67.4311,67.4784,67.3916,67.4784,68911.0
2016-07-29 11:20:00,85.57,85.67,85.56,85.59,104200.0,67.4784,67.5572,67.4705,67.4942,104200.0
2016-07-29 11:25:00,85.58,85.62,85.55,85.59,66959.0,67.4863,67.5178,67.4626,67.4942,66959.0
2016-07-29 11:30:00,85.59,85.62,85.56,85.61,72532.0,67.4942,67.5178,67.4705,67.5099,72532.0
2016-07-29 11:35:00,85.61,85.69,85.6,85.65,52353.0,67.5099,67.573,67.502,67.5415,52353.0
2016-07-29 11:40:00,85.64,85.65,85.53,85.6,48386.0,67.5336,67.5415,67.4468,67.502,48386.0
2016-07-29 11:45:00,85.6,85.65,85.52,85.55,55407.0,67.502,67.5415,67.4389,67.4626,55407.0
2016-07-29 11:50:00,85.55,85.56,85.48,85.54,38598.0,67.4626,67.4705,67.4074,67.4547,38598.0
2016-07-29 11:55:00,85.55,85.62,85.54,85.62,59378.0,67.4626,67.5178,67.4547,67.5178,59378.0
2016-07-29 12:00:00,85.63,85.66,85.61,85.66,43983.0,67.5257,67.5494,67.5099,67.5494,43983.0
2016-07-29 12:05:00,85.66,85.7,85.62,85.63,70178.0,67.5494,67.5809,67.5178,67.5257,70178.0
2016-07-29 12:10:00,85.63,85.63,85.54,85.55,46478.0,67.5257,67.5257,67.4547,67.4626,46478.0
2016-07-29 12:15:00,85.55,85.55,85.48,85.5,68891.0,67.4626,67.4626,67.4074,67.4232,68891.0
2016-07-29 12:20:00,85.5,85.52,85.47,85.5,47607.0,67.4232,67.4389,67.3995,67.4232,47607.0
2016-07-29 12:25:00,85.5,85.51,85.46,85.48,49221.0,67.4232,67.4311,67.3916,67.4074,49221.0
2016-07-29 12:30:00,85.49,85.52,85.46,85.5,43236.0,67.4153,67.4389,67.3916,67.4232,43236.0
2016-07-29 12:35:00,85.5,85.52,85.48,85.52,34527.0,67.4232,67.4389,67.4074,67.4389,34527.0
2016-07-29 12:40:00,85.51,85.52,85.45,85.5,69212.0,67.4311,67.4389,67.3837,67.4232,69212.0
2016-07-29 12:45:00,85.51,85.54,85.47,85.5,103080.0,67.4311,67.4547,67.3995,67.4232,103080.0
2016-07-29 12:50:00,85.51,85.57,85.5,85.53,42691.0,67.4311,67.4784,67.4232,67.4468,42691.0
2016-07-29 12:55:00,85.53,85.58,85.5,85.57,36840.0,67.4468,67.4863,67.4232,67.4784,36840.0
2016-07-29 13:00:00,85.57,85.58,85.53,85.54,44320.0,67.4784,67.4863,67.4468,67.4547,44320.0
2016-07-29 13:05:00,85.53,85.57,85.48,85.49,57326.0,67.4468,67.4784,67.4074,67.4153,57326.0
2016-07-29 13:10:00,85.49,85.51,85.46,85.49,34184.0,67.4153,67.4311,67.3916,67.4153,34184.0
2016-07-29 13:15:00,85.5,85.52,85.48,85.49,23866.0,67.4232,67.4389,67.4074,67.4153,23866.0
2016-07-29 13:20:00,85.49,85.53,85.48,85.53,29068.0,67.4153,67.4468,67.4074,67.4468,29068.0
2016-07-29 13:25:00,85.54,85.56,85.53,85.56,35108.0,67.4547,67.4705,67.4468,67.4705,35108.0
2016-07-29 13:30:00,85.55,85.55,85.5,85.52,17632.0,67.4626,67.4626,67.4232,67.4389,17632.0
2016-07-29 13:35:00,85.52,85.53,85.45,85.45,25152.0,67.4389,67.4468,67.3837,67.3837,25152.0
2016-07-29 13:40:00,85.46,85.48,85.44,85.45,49820.0,67.3916,67.4074,67.3759,67.3837,49820.0
2016-07-29 13:45:00,85.45,85.52,85.44,85.5,41551.0,67.3837,67.4389,67.3759,67.4232,41551.0
2016-07-29 13:50:00,85.5,85.53,85.48,85.51,31309.0,67.4232,67.4468,67.4074,67.4311,31309.0
2016-07-29 13:55:00,85.5,85.54,85.49,85.53,24650.0,67.4232,67.4547,67.4153,67.4468,24650.0
2016-07-29 14:00:00,85.52,85.54,85.49,85.53,26056.0,67.4389,67.4547,67.4153,67.4468,26056.0
2016-07-29 14:05:00,85.53,85.55,85.49,85.53,43900.0,67.4468,67.4626,67.4153,67.4468,43900.0
2016-07-29 14:10:00,85.53,85.57,85.51,85.52,27586.0,67.4468,67.4784,67.4311,67.4389,27586.0
2016-07-29 14:15:00,85.52,85.54,85.5,85.52,37234.0,67.4389,67.4547,67.4232,67.4389,37234.0
2016-07-29 14:20:00,85.52,85.54,85.5,85.52,26346.0,67.4389,67.4547,67.4232,67.4389,26346.0
2016-07-29 14:25:00,85.52,85.57,85.5,85.56,35824.0,67.4389,67.4784,67.4232,67.4705,35824.0
2016-07-29 14:30:00,85.56,85.57,85.5,85.5,43768.0,67.4705,67.4784,67.4232,67.4232,43768.0
2016-07-29 14:35:00,85.5,85.51,85.43,85.47,50263.0,67.4232,67.4311,67.368,67.3995,50263.0
2016-07-29 14:40:00,85.47,85.49,85.45,85.47,31258.0,67.3995,67.4153,67.3837,67.3995,31258.0
2016-07-29 14:45:00,85.48,85.49,85.44,85.48,34143.0,67.4074,67.4153,67.3759,67.4074,34143.0
2016-07-29 14:50:00,85.48,85.53,85.47,85.5,87807.0,67.4074,67.4468,67.3995,67.4232,87807.0
2016-07-29 14:55:00,85.5,85.56,85.49,85.54,42155.0,67.4232,67.4705,67.4153,67.4547,42155.0
2016-07-29 15:00:00,85.53,85.55,85.49,85.51,57976.0,67.4468,67.4626,67.4153,67.4311,57976.0
2016-07-29 15:05:00,85.5,85.53,85.45,85.53,85363.0,67.4232,67.4468,67.3837,67.4468,85363.0
2016-07-29 15:10:00,85.53,85.55,85.49,85.51,72216.0,67.4468,67.4626,67.4153,67.4311,72216.0
2016-07-29 15:15:00,85.51,85.53,85.48,85.49,34557.0,67.4311,67.4468,67.4074,67.4153,34557.0
2016-07-29 15:20:00,85.5,85.54,85.49,85.52,58805.0,67.4232,67.4547,67.4153,67.4389,58805.0
2016-07-29 15:25:00,85.52,85.53,85.5,85.51,39012.0,67.4389,67.4468,67.4232,67.4311,39012.0
2016-07-29 15:30:00,85.51,85.56,85.48,85.55,59254.0,67.4311,67.4705,67.4074,67.4626,59254.0
2016-07-29 15:35:00,85.54,85.55,85.51,85.55,77097.0,67.4547,67.4626,67.4311,67.4626,77097.0
2016-07-29 15:40:00,85.55,85.66,85.54,85.66,119281.0,67.4626,67.5494,67.4547,67.5494,119281.0
2016-07-29 15:45:00,85.66,85.79,85.66,85.73,186753.0,67.5494,67.6519,67.5494,67.6046,186753.0
2016-07-29 15:50:00,85.73,85.74,85.64,85.64,120101.0,67.6046,67.6124,67.5336,67.5336,120101.0
2016-07-29 15:55:00,85.64,85.66,85.56,85.56,350493.0,67.5336,67.5494,67.4705,67.4705,350493.0
2016-08-01 09:30:00,85.44,85.74,85.42,85.69,205816.0,67.3759,67.6124,67.3601,67.573,205816.0
2016-08-01 09:35:00,85.69,85.79,85.63,85.67,75514.0,67.573,67.6519,67.5257,67.5572,75514.0
2016-08-01 09:40:00,85.67,85.88,85.66,85.77,93519.0,67.5572,67.7228,67.5494,67.6361,93519.0
2016-08-01 09:45:00,85.77,85.78,85.66,85.73,86344.0,67.6361,67.644,67.5494,67.6046,86344.0
2016-08-01 09:50:00,85.72,85.73,85.63,85.69,116241.0,67.5967,67.6046,67.5257,67.573,116241.0
2016-08-01 09:55:00,85.69,85.7,85.63,85.68,103757.0,67.573,67.5809,67.5257,67.5651,103757.0
2016-08-01 10:00:00,85.69,85.72,85.55,85.56,93182.0,67.573,67.5967,67.4626,67.4705,93182.0
2016-08-01 10:05:00,85.57,85.8,85.56,85.75,86020.0,67.4784,67.6598,67.4705,67.6203,86020.0
2016-08-01 10:10:00,85.75,85.88,85.75,85.87,137101.0,67.6203,67.7228,67.6203,67.715,137101.0
2016-08-01 10:15:00,85.87,85.94,85.83,85.92,77513.0,67.715,67.7702,67.6834,67.7544,77513.0
2016-08-01 10:20:00,85.93,85.97,85.89,85.96,82148.0,67.7623,67.7938,67.7307,67.7859,82148.0
2016-08-01 10:25:00,85.96,86.0,85.89,85.96,85919.0,67.7859,67.8175,67.7307,67.7859,85919.0
2016-08-01 10:30:00,85.96,86.07,85.95,86.07,146837.0,67.7859,67.8727,67.778,67.8727,146837.0
2016-08-01 10:35:00,86.07,86.1,86.05,86.09,112606.0,67.8727,67.8963,67.8569,67.8884,112606.0
2016-08-01 10:40:00,86.09,86.14,86.08,86.13,81864.0,67.8884,67.9279,67.8806,67.92,81864.0
2016-08-01 10:45:00,86.14,86.17,86.11,86.13,81083.0,67.9279,67.9515,67.9042,67.92,81083.0
2016-08-01 10:50:00,86.12,86.14,86.1,86.11,53411.0,67.9121,67.9279,67.8963,67.9042,53411.0
2016-08-01 10:55:00,86.11,86.19,86.11,86.18,64779.0,67.9042,67.9673,67.9042,67.9594,64779.0
2016-08-01 11:00:00,86.18,86.2,86.14,86.15,57517.0,67.9594,67.9752,67.9279,67.9358,57517.0
2016-08-01 11:05:00,86.15,86.25,86.14,86.25,87101.0,67.9358,68.0146,67.9279,68.0146,87101.0
2016-08-01 11:10:00,86.25,86.43,86.24,86.41,189790.0,68.0146,68.1566,68.0067,68.1408,189790.0
2016-08-01 11:15:00,86.41,86.47,86.39,86.43,124272.0,68.1408,68.1881,68.125,68.1566,124272.0
2016-08-01 11:20:00,86.43,86.45,86.42,86.44,44950.0,68.1566,68.1723,68.1487,68.1644,44950.0
2016-08-01 11:25:00,86.43,86.5,86.43,86.46,119088.0,68.1566,68.2118,68.1566,68.1802,119088.0
2016-08-01 11:30:00,86.46,86.49,86.44,86.49,109103.0,68.1802,68.2039,68.1644,68.2039,109103.0
2016-08-01 11:35:00,86.5,86.5,86.48,86.49,107905.0,68.2118,68.2118,68.196,68.2039,107905.0
2016-08-01 11:40:00,86.5,86.5,86.48,86.5,88053.0,68.2118,68.2118,68.196,68.2118,88053.0
2016-08-01 11:45:00,86.49,86.58,86.49,86.57,144819.0,68.2039,68.2748,68.2039,68.267,144819.0
2016-08-01 11:50:00,86.57,86.57,86.43,86.49,120585.0,68.267,68.267,68.1566,68.2039,120585.0
2016-08-01 11:55:00,86.49,86.53,86.47,86.47,65731.0,68.2039,68.2354,68.1881,68.1881,65731.0
2016-08-01 12:00:00,86.48,86.48,86.37,86.39,90453.0,68.196,68.196,68.1092,68.125,90453.0
2016-08-01 12:05:00,86.39,86.44,86.35,86.43,151369.0,68.125,68.1644,68.0935,68.1566,151369.0
2016-08-01 12:10:00,86.44,86.46,86.39,86.4,111469.0,68.1644,68.1802,68.125,68.1329,111469.0
2016-08-01 12:15:00,86.39,86.43,86.38,86.38,88947.0,68.125,68.1566,68.1171,68.1171,88947.0
2016-08-01 12:20:00,86.38,86.47,86.37,86.46,83051.0,68.1171,68.1881,68.1092,68.1802,83051.0
2016-08-01 12:25:00,86.46,86.5,86.46,86.49,37284.0,68.1802,68.2118,68.1802,68.2039,37284.0
2016-08-01 12:30:00,86.5,86.5,86.45,86.49,84485.0,68.2118,68.2118,68.1723,68.2039,84485.0
2016-08-01 12:35:00,86.49,86.53,86.49,86.51,128203.0,68.2039,68.2354,68.2039,68.2196,128203.0
2016-08-01 12:40:00,86.51,86.52,86.47,86.48,73718.0,68.2196,68.2275,68.1881,68.196,73718.0
2016-08-01 12:45:00,86.49,86.58,86.47,86.56,68348.0,68.2039,68.2748,68.1881,68.2591,68348.0
2016-08-01 12:50:00,86.56,86.57,86.54,86.54,57976.0,68.2591,68.267,68.2433,68.2433,57976.0
2016-08-01 12:55:00,86.55,86.56,86.47,86.48,85227.0,68.2512,68.2591,68.1881,68.196,85227.0
2016-08-01 13:00:00,86.47,86.49,86.47,86.48,51904.0,68.1881,68.2039,68.1881,68.196,51904.0
2016-08-01 13:05:00,86.47,86.48,86.43,86.44,84763.0,68.1881,68.196,68.1566,68.1644,84763.0
2016-08-01 13:10:00,86.44,86.49,86.42,86.47,85576.0,68.1644,68.2039,68.1487,68.1881,85576.0
2016-08-01 13:15:00,86.47,86.49,86.47,86.48,58218.0,68.1881,68.2039,68.1881,68.196,58218.0
2016-08-01 13:20:00,86.48,86.49,86.46,86.46,110419.0,68.196,68.2039,68.1802,68.1802,110419.0
2016-08-01 13:25:00,86.46,86.52,86.46,86.51,79152.0,68.1802,68.2275,68.1802,68.2196,79152.0
2016-08-01 13:30:00,86.51,86.52,86.48,86.5,118152.0,68.2196,68.2275,68.196,68.2118,118152.0
2016-08-01 13:35:00,86.51,86.51,86.48,86.48,100447.0,68.2196,68.2196,68.196,68.196,100447.0
2016-08-01 13:40:00,86.48,86.48,86.41,86.45,69600.0,68.196,68.196,68.1408,68.1723,69600.0
2016-08-01 13:45:00,86.45,86.48,86.44,86.44,72159.0,68.1723,68.196,68.1644,68.1644,72159.0
2016-08-01 13:50:00,86.45,86.49,86.44,86.49,88471.0,68.1723,68.2039,68.1644,68.2039,88471.0
2016-08-01 13:55:00,86.49,86.53,86.48,86.5,137256.0,68.2039,68.2354,68.196,68.2118,137256.0
2016-08-01 14:00:00,86.49,86.52,86.49,86.51,141655.0,68.2039,68.2275,68.2039,68.2196,141655.0
2016-08-01 14:05:00,86.51,86.52,86.47,86.48,46137.0,68.2196,68.2275,68.1881,68.196,46137.0
2016-08-01 14:10:00,86.48,86.5,86.42,86.49,79374.0,68.196,68.2118,68.1487,68.2039,79374.0
2016-08-01 14:15:00,86.5,86.51,86.45,86.48,118256.0,68.2118,68.2196,68.1723,68.196,118256.0
2016-08-01 14:20:00,86.49,86.52,86.48,86.5,44445.0,68.2039,68.2275,68.196,68.2118,44445.0
2016-08-01 14:25:00,86.51,86.52,86.44,86.47,68544.0,68.2196,68.2275,68.1644,68.1881,68544.0
2016-08-01 14:30:00,86.47,86.52,86.44,86.49,59823.0,68.1881,68.2275,68.1644,68.2039,59823.0
2016-08-01 14:35:00,86.49,86.49,86.42,86.43,59101.0,68.2039,68.2039,68.1487,68.1566,59101.0
2016-08-01 14:40:00,86.43,86.45,86.38,86.39,46535.0,68.1566,68.1723,68.1171,68.125,46535.0
2016-08-01 14:45:00,86.4,86.41,86.37,86.4,80965.0,68.1329,68.1408,68.1092,68.1329,80965.0
2016-08-01 14:50:00,86.4,86.41,86.33,86.34,60321.0,68.1329,68.1408,68.0777,68.0856,60321.0
2016-08-01 14:55:00,86.34,86.36,86.32,86.34,59951.0,68.0856,68.1014,68.0698,68.0856,59951.0
2016-08-01 15:00:00,86.34,86.36,86.33,86.33,66900.0,68.0856,68.1014,68.0777,68.0777,66900.0
2016-08-01 15:05:00,86.34,86.34,86.29,86.3,132787.0,68.0856,68.0856,68.0462,68.054,132787.0
2016-08-01 15:10:00,86.29,86.32,86.25,86.29,97783.0,68.0462,68.0698,68.0146,68.0462,97783.0
2016-08-01 15:15:00,86.29,86.29,86.18,86.24,115705.0,68.0462,68.0462,67.9594,68.0067,115705.0
2016-08-01 15:20:00,86.24,86.27,86.24,86.25,64644.0,68.0067,68.0304,68.0067,68.0146,64644.0
2016-08-01 15:25:00,86.25,86.25,86.21,86.21,143371.0,68.0146,68.0146,67.9831,67.9831,143371.0
2016-08-01 15:30:00,86.21,86.27,86.21,86.23,178164.0,67.9831,68.0304,67.9831,67.9988,178164.0
2016-08-01 15:35:00,86.23,86.27,86.23,86.26,144629.0,67.9988,68.0304,67.9988,68.0225,144629.0
2016-08-01 15:40:00,86.25,86.28,86.24,86.26,128769.0,68.0146,68.0383,68.0067,68.0225,128769.0
2016-08-01 15:45:00,86.27,86.31,86.25,86.28,199387.0,68.0304,68.0619,68.0146,68.0383,199387.0
2016-08-01 15:50:00,86.28,86.28,86.25,86.26,233344.0,68.0383,68.0383,68.0146,68.0225,233344.0
2016-08-01 15:55:00,86.26,86.41,86.25,86.39,588092.0,68.0225,68.1408,68.0146,68.125,588092.0
2016-08-02 09:30:00,87.02,87.15,86.66,86.76,1132711.0,68.6218,68.7243,68.3379,68.4168,1132711.0
2016-08-02 09:35:00,86.76,87.06,86.71,86.78,780514.0,68.4168,68.6534,68.3774,68.4326,780514.0
2016-08-02 09:40:00,86.78,87.02,86.75,86.91,428502.0,68.4326,68.6218,68.4089,68.5351,428502.0
2016-08-02 09:45:00,86.92,86.96,86.41,86.58,456031.0,68.543,68.5745,68.1408,68.2748,456031.0
2016-08-02 09:50:00,86.58,86.8,86.57,86.78,203067.0,68.2748,68.4483,68.267,68.4326,203067.0
2016-08-02 09:55:00,86.8,87.04,86.79,86.91,339415.0,68.4483,68.6376,68.4404,68.5351,339415.0
2016-08-02 10:00:00,86.91,86.92,86.82,86.86,151402.0,68.5351,68.543,68.4641,68.4956,151402.0
2016-08-02 10:05:00,86.87,86.87,86.74,86.79,129340.0,68.5035,68.5035,68.401,68.4404,129340.0
2016-08-02 10:10:00,86.79,86.81,86.63,86.65,123944.0,68.4404,68.4562,68.3143,68.33,123944.0
2016-08-02 10:15:00,86.67,86.73,86.61,86.62,159044.0,68.3458,68.3931,68.2985,68.3064,159044.0
2016-08-02 10:20:00,86.61,86.61,86.45,86.49,181921.0,68.2985,68.2985,68.1723,68.2039,181921.0
2016-08-02 10:25:00,86.49,86.49,86.24,86.32,233880.0,68.2039,68.2039,68.0067,68.0698,233880.0
2016-08-02 10:30:00,86.32,86.52,86.32,86.33,167137.0,68.0698,68.2275,68.0698,68.0777,167137.0
2016-08-02 10:35:00,86.33,86.5,86.3,86.5,176280.0,68.0777,68.2118,68.054,68.2118,176280.0
2016-08-02 10:40:00,86.5,86.54,86.4,86.49,183608.0,68.2118,68.2433,68.1329,68.2039,183608.0
2016-08-02 10:45:00,86.5,86.5,86.35,86.39,95042.0,68.2118,68.2118,68.0935,68.125,95042.0
2016-08-02 10:50:00,86.38,86.53,86.34,86.51,110140.0,68.1171,68.2354,68.0856,68.2196,110140.0
2016-08-02 10:55:00,86.51,86.65,86.49,86.61,110115.0,68.2196,68.33,68.2039,68.2985,110115.0
2016-08-02 11:00:00,86.6,86.84,86.59,86.83,117369.0,68.2906,68.4799,68.2827,68.472,117369.0
2016-08-02 11:05:00,86.82,87.0,86.79,86.96,100198.0,68.4641,68.606,68.4404,68.5745,100198.0
2016-08-02 11:10:00,86.96,87.02,86.89,86.98,134646.0,68.5745,68.6218,68.5193,68.5903,134646.0
2016-08-02 11:15:00,86.99,87.02,86.95,86.98,117490.0,68.5982,68.6218,68.5666,68.5903,117490.0
2016-08-02 11:20:00,86.97,87.07,86.91,87.06,129483.0,68.5824,68.6612,68.5351,68.6534,129483.0
2016-08-02 11:25:00,87.06,87.06,86.79,86.79,98342.0,68.6534,68.6534,68.4404,68.4404,98342.0
2016-08-02 11:30:00,86.8,86.96,86.8,86.91,111074.0,68.4483,68.5745,68.4483,68.5351,111074.0
2016-08-02 11:35:00,86.91,86.99,86.89,86.98,67284.0,68.5351,68.5982,68.5193,68.5903,67284.0
2016-08-02 11:40:00,86.99,86.99,86.87,86.97,76186.0,68.5982,68.5982,68.5035,68.5824,76186.0
2016-08-02 11:45:00,86.97,87.0,86.92,86.97,75750.0,68.5824,68.606,68.543,68.5824,75750.0
2016-08-02 11:50:00,86.97,86.97,86.79,86.8,130743.0,68.5824,68.5824,68.4404,68.4483,130743.0
2016-08-02 11:55:00,86.8,86.92,86.78,86.88,72058.0,68.4483,68.543,68.4326,68.5114,72058.0
2016-08-02 12:00:00,86.89,86.92,86.83,86.86,87756.0,68.5193,68.543,68.472,68.4956,87756.0
2016-08-02 12:05:00,86.86,86.9,86.83,86.84,157343.0,68.4956,68.5272,68.472,68.4799,157343.0
2016-08-02 12:10:00,86.83,86.93,86.79,86.93,65256.0,68.472,68.5508,68.4404,68.5508,65256.0
2016-08-02 12:15:00,86.92,87.0,86.9,86.97,68008.0,68.543,68.606,68.5272,68.5824,68008.0
2016-08-02 12:20:00,86.98,86.99,86.93,86.94,43186.0,68.5903,68.5982,68.5508,68.5587,43186.0
2016-08-02 12:25:00,86.93,86.95,86.87,86.89,42142.0,68.5508,68.5666,68.5035,68.5193,42142.0
2016-08-02 12:30:00,86.89,86.89,86.84,86.86,44611.0,68.5193,68.5193,68.4799,68.4956,44611.0
2016-08-02 12:35:00,86.87,86.89,86.76,86.78,42246.0,68.5035,68.5193,68.4168,68.4326,42246.0
2016-08-02 12:40:00,86.79,86.87,86.78,86.85,56443.0,68.4404,68.5035,68.4326,68.4878,56443.0
2016-08-02 12:45:00,86.85,86.87,86.83,86.84,61799.0,68.4878,68.5035,68.472,68.4799,61799.0
2016-08-02 12:50:00,86.84,86.87,86.63,86.64,124711.0,68.4799,68.5035,68.3143,68.3222,124711.0
2016-08-02 12:55:00,86.65,86.65,86.47,86.55,90884.0,68.33,68.33,68.1881,68.2512,90884.0
2016-08-02 13:00:00,86.55,86.59,86.49,86.53,101663.0,68.2512,68.2827,68.2039,68.2354,101663.0
2016-08-02 13:05:00,86.54,86.57,86.51,86.53,76410.0,68.2433,68.267,68.2196,68.2354,76410.0
2016-08-02 13:10:00,86.53,86.59,86.52,86.59,55927.0,68.2354,68.2827,68.2275,68.2827,55927.0
2016-08-02 13:15:00,86.58,86.6,86.53,86.54,37991.0,68.2748,68.2906,68.2354,68.2433,37991.0
2016-08-02 13:20:00,86.54,86.6,86.53,86.54,44969.0,68.2433,68.2906,68.2354,68.2433,44969.0
2016-08-02 13:25:00,86.54,86.65,86.53,86.62,59809.0,68.2433,68.33,68.2354,68.3064,59809.0
2016-08-02 13:30:00,86.61,86.61,86.46,86.46,57690.0,68.2985,68.2985,68.1802,68.1802,57690.0
2016-08-02 13:35:00,86.46,86.53,86.46,86.52,55287.0,68.1802,68.2354,68.1802,68.2275,55287.0
2016-08-02 13:40:00,86.52,86.57,86.5,86.56,50627.0,68.2275,68.267,68.2118,68.2591,50627.0
2016-08-02 13:45:00,86.56,86.62,86.55,86.62,53581.0,68.2591,68.3064,68.2512,68.3064,53581.0
2016-08-02 13:50:00,86.62,86.63,86.57,86.59,50098.0,68.3064,68.3143,68.267,68.2827,50098.0
2016-08-02 13:55:00,86.58,86.61,86.55,86.61,41406.0,68.2748,68.2985,68.2512,68.2985,41406.0
2016-08-02 14:00:00,86.6,86.73,86.59,86.69,83586.0,68.2906,68.3931,68.2827,68.3616,83586.0
2016-08-02 14:05:00,86.69,86.8,86.64,86.79,98359.0,68.3616,68.4483,68.3222,68.4404,98359.0
2016-08-02 14:10:00,86.79,86.87,86.72,86.87,82435.0,68.4404,68.5035,68.3852,68.5035,82435.0
2016-08-02 14:15:00,86.87,86.88,86.81,86.87,75190.0,68.5035,68.5114,68.4562,68.5035,75190.0
2016-08-02 14:20:00,86.87,86.88,86.83,86.86,63046.0,68.5035,68.5114,68.472,68.4956,63046.0
2016-08-02 14:25:00,86.85,86.89,86.81,86.81,73634.0,68.4878,68.5193,68.4562,68.4562,73634.0
2016-08-02 14:30:00,86.8,86.81,86.76,86.78,40783.0,68.4483,68.4562,68.4168,68.4326,40783.0
2016-08-02 14:35:00,86.78,86.85,86.78,86.8,90205.0,68.4326,68.4878,68.4326,68.4483,90205.0
2016-08-02 14:40:00,86.8,86.88,86.76,86.85,109774.0,68.4483,68.5114,68.4168,68.4878,109774.0
2016-08-02 14:45:00,86.85,86.86,86.81,86.83,67901.0,68.4878,68.4956,68.4562,68.472,67901.0
2016-08-02 14:50:00,86.82,86.86,86.77,86.79,75258.0,68.4641,68.4956,68.4247,68.4404,75258.0
2016-08-02 14:55:00,86.8,86.83,86.77,86.81,55887.0,68.4483,68.472,68.4247,68.4562,55887.0
2016-08-02 15:00:00,86.82,86.82,86.74,86.76,65860.0,68.4641,68.4641,68.401,68.4168,65860.0
2016-08-02 15:05:00,86.77,86.8,86.7,86.71,103334.0,68.4247,68.4483,68.3695,68.3774,103334.0
2016-08-02 15:10:00,86.7,86.71,86.64,86.65,81464.0,68.3695,68.3774,68.3222,68.33,81464.0
2016-08-02 15:15:00,86.65,86.83,86.6,86.81,260019.0,68.33,68.472,68.2906,68.4562,260019.0
2016-08-02 15:20:00,86.82,86.85,86.78,86.8,106473.0,68.4641,68.4878,68.4326,68.4483,106473.0
2016-08-02 15:25:00,86.8,86.9,86.79,86.89,138869.0,68.4483,68.5272,68.4404,68.5193,138869.0
2016-08-02 15:30:00,86.88,86.93,86.88,86.92,178029.0,68.5114,68.5508,68.5114,68.543,178029.0
2016-08-02 15:35:00,86.92,86.95,86.88,86.93,172905.0,68.543,68.5666,68.5114,68.5508,172905.0
2016-08-02 15:40:00,86.93,86.94,86.82,86.84,140295.0,68.5508,68.5587,68.4641,68.4799,140295.0
2016-08-02 15:45:00,86.84,86.92,86.81,86.9,187046.0,68.4799,68.543,68.4562,68.5272,187046.0
2016-08-02 15:50:00,86.89,86.9,86.81,86.88,229573.0,68.5193,68.5272,68.4562,68.5114,229573.0
2016-08-02 15:55:00,86.88,86.88,86.76,86.8,454322.0,68.5114,68.5114,68.4168,68.4483,454322.0
2016-08-03 09:30:00,86.51,86.72,85.8,85.86,430690.0,68.2196,68.3852,67.6598,67.7071,430690.0
2016-08-03 09:35:00,85.86,85.97,85.68,85.76,167172.0,67.7071,67.7938,67.5651,67.6282,167172.0
2016-08-03 09:40:00,85.75,85.82,85.7,85.76,159655.0,67.6203,67.6755,67.5809,67.6282,159655.0
2016-08-03 09:45:00,85.77,85.97,85.67,85.94,104877.0,67.6361,67.7938,67.5572,67.7702,104877.0
2016-08-03 09:50:00,85.94,86.0,85.85,85.93,123503.0,67.7702,67.8175,67.6992,67.7623,123503.0
2016-08-03 09:55:00,85.93,85.97,85.86,85.91,99488.0,67.7623,67.7938,67.7071,67.7465,99488.0
2016-08-03 10:00:00,85.91,86.08,85.9,85.98,161332.0,67.7465,67.8806,67.7386,67.8017,161332.0
2016-08-03 10:05:00,85.98,86.13,85.97,86.1,121188.0,67.8017,67.92,67.7938,67.8963,121188.0
2016-08-03 10:10:00,86.1,86.16,86.08,86.15,105005.0,67.8963,67.9436,67.8806,67.9358,105005.0
2016-08-03 10:15:00,86.15,86.18,86.07,86.17,95293.0,67.9358,67.9594,67.8727,67.9515,95293.0
2016-08-03 10:20:00,86.17,86.21,86.16,86.21,86929.0,67.9515,67.9831,67.9436,67.9831,86929.0
2016-08-03 10:25:00,86.21,86.26,86.18,86.19,86648.0,67.9831,68.0225,67.9594,67.9673,86648.0
2016-08-03 10:30:00,86.19,86.44,86.15,86.39,95101.0,67.9673,68.1644,67.9358,68.125,95101.0
2016-08-03 10:35:00,86.39,86.45,86.37,86.39,67421.0,68.125,68.1723,68.1092,68.125,67421.0
2016-08-03 10:40:00,86.39,86.4,86.32,86.34,70921.0,68.125,68.1329,68.0698,68.0856,70921.0
2016-08-03 10:45:00,86.33,86.35,86.23,86.24,59571.0,68.0777,68.0935,67.9988,68.0067,59571.0
2016-08-03 10:50:00,86.24,86.27,86.17,86.25,47500.0,68.0067,68.0304,67.9515,68.0146,47500.0
2016-08-03 10:55:00,86.25,86.26,86.17,86.2,36411.0,68.0146,68.0225,67.9515,67.9752,36411.0
2016-08-03 11:00:00,86.2,86.23,86.11,86.13,64650.0,67.9752,67.9988,67.9042,67.92,64650.0
2016-08-03 11:05:00,86.14,86.21,86.12,86.18,82290.0,67.9279,67.9831,67.9121,67.9594,82290.0
2016-08-03 11:10:00,86.18,86.19,86.11,86.12,65485.0,67.9594,67.9673,67.9042,67.9121,65485.0
2016-08-03 11:15:00,86.11,86.18,86.07,86.07,69376.0,67.9042,67.9594,67.8727,67.8727,69376.0
2016-08-03 11:20:00,86.08,86.18,86.07,86.14,84382.0,67.8806,67.9594,67.8727,67.9279,84382.0
2016-08-03 11:25:00,86.14,86.14,85.94,85.94,88353.0,67.9279,67.9279,67.7702,67.7702,88353.0
2016-08-03 11:30:00,85.95,85.99,85.94,85.98,50087.0,67.778,67.8096,67.7702,67.8017,50087.0
2016-08-03 11:35:00,85.98,85.98,85.88,85.98,50442.0,67.8017,67.8017,67.7228,67.8017,50442.0
2016-08-03 11:40:00,85.98,85.99,85.85,85.86,95645.0,67.8017,67.8096,67.6992,67.7071,95645.0
2016-08-03 11:45:00,85.86,85.88,85.82,85.87,80357.0,67.7071,67.7228,67.6755,67.715,80357.0
2016-08-03 11:50:00,85.88,85.91,85.82,85.83,90457.0,67.7228,67.7465,67.6755,67.6834,90457.0
2016-08-03 11:55:00,85.82,85.84,85.81,85.81,45311.0,67.6755,67.6913,67.6676,67.6676,45311.0
2016-08-03 12:00:00,85.81,85.82,85.72,85.74,64466.0,67.6676,67.6755,67.5967,67.6124,64466.0
2016-08-03 12:05:00,85.74,85.8,85.73,85.8,71433.0,67.6124,67.6598,67.6046,67.6598,71433.0
2016-08-03 12:10:00,85.8,85.82,85.66,85.67,68865.0,67.6598,67.6755,67.5494,67.5572,68865.0
2016-08-03 12:15:00,85.66,85.67,85.61,85.61,63373.0,67.5494,67.5572,67.5099,67.5099,63373.0
2016-08-03 12:20:00,85.62,85.62,85.6,85.61,85550.0,67.5178,67.5178,67.502,67.5099,85550.0
2016-08-03 12:25:00,85.61,85.75,85.6,85.75,77874.0,67.5099,67.6203,67.502,67.6203,77874.0
2016-08-03 12:30:00,85.75,85.8,85.74,85.76,76900.0,67.6203,67.6598,67.6124,67.6282,76900.0
2016-08-03 12:35:00,85.76,85.81,85.74,85.76,38976.0,67.6282,67.6676,67.6124,67.6282,38976.0
2016-08-03 12:40:00,85.76,85.82,85.75,85.78,58930.0,67.6282,67.6755,67.6203,67.644,58930.0
2016-08-03 12:45:00,85.79,85.82,85.75,85.76,54006.0,67.6519,67.6755,67.6203,67.6282,54006.0
2016-08-03 12:50:00,85.76,85.77,85.74,85.75,24302.0,67.6282,67.6361,67.6124,67.6203,24302.0
2016-08-03 12:55:00,85.75,85.78,85.71,85.71,38544.0,67.6203,67.644,67.5888,67.5888,38544.0
2016-08-03 13:00:00,85.71,85.73,85.69,85.71,49294.0,67.5888,67.6046,67.573,67.5888,49294.0
2016-08-03 13:05:00,85.7,85.71,85.63,85.64,58052.0,67.5809,67.5888,67.5257,67.5336,58052.0
2016-08-03 13:10:00,85.63,85.65,85.58,85.65,61686.0,67.5257,67.5415,67.4863,67.5415,61686.0
2016-08-03 13:15:00,85.65,85.68,85.6,85.62,40646.0,67.5415,67.5651,67.502,67.5178,40646.0
2016-08-03 13:20:00,85.62,85.62,85.51,85.51,50273.0,67.5178,67.5178,67.4311,67.4311,50273.0
2016-08-03 13:25:00,85.52,85.6,85.5,85.58,74204.0,67.4389,67.502,67.4232,67.4863,74204.0
2016-08-03 13:30:00,85.58,85.6,85.51,85.51,43850.0,67.4863,67.502,67.4311,67.4311,43850.0
2016-08-03 13:35:00,85.51,85.53,85.51,85.52,31302.0,67.4311,67.4468,67.4311,67.4389,31302.0
2016-08-03 13:40:00,85.52,85.56,85.5,85.51,68973.0,67.4389,67.4705,67.4232,67.4311,68973.0
2016-08-03 13:45:00,85.5,85.54,85.46,85.54,55995.0,67.4232,67.4547,67.3916,67.4547,55995.0
2016-08-03 13:50:00,85.54,85.57,85.49,85.49,81674.0,67.4547,67.4784,67.4153,67.4153,81674.0
2016-08-03 13:55:00,85.49,85.59,85.49,85.57,49657.0,67.4153,67.4942,67.4153,67.4784,49657.0
2016-08-03 14:00:00,85.56,85.57,85.51,85.54,41871.0,67.4705,67.4784,67.4311,67.4547,41871.0
2016-08-03 14:05:00,85.53,85.64,85.52,85.64,50834.0,67.4468,67.5336,67.4389,67.5336,50834.0
2016-08-03 14:10:00,85.64,85.67,85.61,85.62,74580.0,67.5336,67.5572,67.5099,67.5178,74580.0
2016-08-03 14:15:00,85.62,85.67,85.61,85.63,51999.0,67.5178,67.5572,67.5099,67.5257,51999.0
2016-08-03 14:20:00,85.63,85.68,85.63,85.66,30996.0,67.5257,67.5651,67.5257,67.5494,30996.0
2016-08-03 14:25:00,85.66,85.66,85.6,85.61,51141.0,67.5494,67.5494,67.502,67.5099,51141.0
2016-08-03 14:30:00,85.6,85.62,85.57,85.62,30186.0,67.502,67.5178,67.4784,67.5178,30186.0
2016-08-03 14:35:00,85.63,85.65,85.59,85.61,43795.0,67.5257,67.5415,67.4942,67.5099,43795.0
2016-08-03 14:40:00,85.6,85.63,85.6,85.63,40309.0,67.502,67.5257,67.502,67.5257,40309.0
2016-08-03 14:45:00,85.63,85.65,85.56,85.57,69868.0,67.5257,67.5415,67.4705,67.4784,69868.0
2016-08-03 14:50:00,85.57,85.64,85.56,85.63,73358.0,67.4784,67.5336,67.4705,67.5257,73358.0
2016-08-03 14:55:00,85.64,85.64,85.59,85.61,47897.0,67.5336,67.5336,67.4942,67.5099,47897.0
2016-08-03 15:00:00,85.61,85.67,85.6,85.67,43646.0,67.5099,67.5572,67.502,67.5572,43646.0
2016-08-03 15:05:00,85.67,85.67,85.62,85.67,76949.0,67.5572,67.5572,67.5178,67.5572,76949.0
2016-08-03 15:10:00,85.67,85.67,85.65,85.66,40344.0,67.5572,67.5572,67.5415,67.5494,40344.0
2016-08-03 15:15:00,85.66,85.68,85.64,85.64,84593.0,67.5494,67.5651,67.5336,67.5336,84593.0
2016-08-03 15:20:00,85.64,85.65,85.6,85.61,65789.0,67.5336,67.5415,67.502,67.5099,65789.0
2016-08-03 15:25:00,85.61,85.64,85.58,85.62,82050.0,67.5099,67.5336,67.4863,67.5178,82050.0
2016-08-03 15:30:00,85.62,85.7,85.6,85.7,100784.0,67.5178,67.5809,67.502,67.5809,100784.0
2016-08-03 15:35:00,85.7,85.8,85.67,85.78,138322.0,67.5809,67.6598,67.5572,67.644,138322.0
2016-08-03 15:40:00,85.78,85.9,85.77,85.9,195444.0,67.644,67.7386,67.6361,67.7386,195444.0
2016-08-03 15:45:00,85.9,85.93,85.81,85.85,177419.0,67.7386,67.7623,67.6676,67.6992,177419.0
2016-08-03 15:50:00,85.85,85.86,85.82,85.85,160182.0,67.6992,67.7071,67.6755,67.6992,160182.0
2016-08-03 15:55:00,85.85,86.0,85.85,85.93,474938.0,67.6992,67.8175,67.6992,67.7623,474938.0
2016-08-04 09:30:00,86.12,86.23,85.99,86.06,205115.0,67.9121,67.9988,67.8096,67.8648,205115.0
2016-08-04 09:35:00,86.06,86.31,86.06,86.25,83359.0,67.8648,68.0619,67.8648,68.0146,83359.0
2016-08-04 09:40:00,86.24,86.35,86.15,86.25,83675.0,68.0067,68.0935,67.9358,68.0146,83675.0
2016-08-04 09:45:00,86.27,86.53,86.25,86.48,125770.0,68.0304,68.2354,68.0146,68.196,125770.0
2016-08-04 09:50:00,86.49,86.49,86.27,86.34,63395.0,68.2039,68.2039,68.0304,68.0856,63395.0
2016-08-04 09:55:00,86.33,86.45,86.31,86.36,78223.0,68.0777,68.1723,68.0619,68.1014,78223.0
2016-08-04 10:00:00,86.37,86.5,86.34,86.48,65451.0,68.1092,68.2118,68.0856,68.196,65451.0
2016-08-04 10:05:00,86.48,86.5,86.26,86.29,72052.0,68.196,68.2118,68.0225,68.0462,72052.0
2016-08-04 10:10:00,86.28,86.31,86.23,86.3,94227.0,68.0383,68.0619,67.9988,68.054,94227.0
2016-08-04 10:15:00,86.3,86.32,86.22,86.22,82852.0,68.054,68.0698,67.991,67.991,82852.0
2016-08-04 10:20:00,86.22,86.29,86.21,86.26,68438.0,67.991,68.0462,67.9831,68.0225,68438.0
2016-08-04 10:25:00,86.27,86.32,86.26,86.32,93728.0,68.0304,68.0698,68.0225,68.0698,93728.0
2016-08-04 10:30:00,86.32,86.36,86.29,86.31,79427.0,68.0698,68.1014,68.0462,68.0619,79427.0
2016-08-04 10:35:00,86.31,86.35,86.29,86.35,56940.0,68.0619,68.0935,68.0462,68.0935,56940.0
2016-08-04 10:40:00,86.34,86.41,86.34,86.41,41676.0,68.0856,68.1408,68.0856,68.1408,41676.0
2016-08-04 10:45:00,86.4,86.41,86.34,86.35,46281.0,68.1329,68.1408,68.0856,68.0935,46281.0
2016-08-04 10:50:00,86.35,86.35,86.28,86.3,43185.0,68.0935,68.0935,68.0383,68.054,43185.0
2016-08-04 10:55:00,86.29,86.37,86.29,86.31,57501.0,68.0462,68.1092,68.0462,68.0619,57501.0
2016-08-04 11:00:00,86.31,86.31,86.23,86.31,58899.0,68.0619,68.0619,67.9988,68.0619,58899.0
2016-08-04 11:05:00,86.31,86.37,86.29,86.37,54185.0,68.0619,68.1092,68.0462,68.1092,54185.0
2016-08-04 11:10:00,86.37,86.4,86.35,86.4,37989.0,68.1092,68.1329,68.0935,68.1329,37989.0
2016-08-04 11:15:00,86.4,86.4,86.34,86.36,41258.0,68.1329,68.1329,68.0856,68.1014,41258.0
2016-08-04 11:20:00,86.36,86.36,86.2,86.22,45026.0,68.1014,68.1014,67.9752,67.991,45026.0
2016-08-04 11:25:00,86.22,86.23,86.15,86.16,55136.0,67.991,67.9988,67.9358,67.9436,55136.0
2016-08-04 11:30:00,86.16,86.28,86.15,86.28,47968.0,67.9436,68.0383,67.9358,68.0383,47968.0
2016-08-04 11:35:00,86.27,86.28,86.24,86.28,47940.0,68.0304,68.0383,68.0067,68.0383,47940.0
2016-08-04 11:40:00,86.28,86.33,86.26,86.32,41675.0,68.0383,68.0777,68.0225,68.0698,41675.0
2016-08-04 11:45:00,86.32,86.36,86.31,86.31,38357.0,68.0698,68.1014,68.0619,68.0619,38357.0
2016-08-04 11:50:00,86.31,86.35,86.3,86.32,67568.0,68.0619,68.0935,68.054,68.0698,67568.0
2016-08-04 11:55:00,86.31,86.32,86.27,86.27,72481.0,68.0619,68.0698,68.0304,68.0304,72481.0
2016-08-04 12:00:00,86.27,86.3,86.21,86.22,54353.0,68.0304,68.054,67.9831,67.991,54353.0
2016-08-04 12:05:00,86.23,86.23,86.19,86.22,50874.0,67.9988,67.9988,67.9673,67.991,50874.0
2016-08-04 12:10:00,86.21,86.22,86.19,86.2,26889.0,67.9831,67.991,67.9673,67.9752,26889.0
2016-08-04 12:15:00,86.19,86.2,86.15,86.16,39450.0,67.9673,67.9752,67.9358,67.9436,39450.0
2016-08-04 12:20:00,86.16,86.22,86.15,86.2,45098.0,67.9436,67.991,67.9358,67.9752,45098.0
2016-08-04 12:25:00,86.2,86.22,86.17,86.17,37138.0,67.9752,67.991,67.9515,67.9515,37138.0
2016-08-04 12:30:00,86.18,86.19,86.12,86.14,35869.0,67.9594,67.9673,67.9121,67.9279,35869.0
2016-08-04 12:35:00,86.13,86.14,86.09,86.1,31194.0,67.92,67.9279,67.8884,67.8963,31194.0
2016-08-04 12:40:00,86.1,86.11,86.08,86.09,25445.0,67.8963,67.9042,67.8806,67.8884,25445.0
2016-08-04 12:45:00,86.1,86.11,86.08,86.11,38451.0,67.8963,67.9042,67.8806,67.9042,38451.0
2016-08-04 12:50:00,86.11,86.13,86.11,86.13,53593.0,67.9042,67.92,67.9042,67.92,53593.0
2016-08-04 12:55:00,86.13,86.16,86.12,86.12,40376.0,67.92,67.9436,67.9121,67.9121,40376.0
2016-08-04 13:00:00,86.12,86.14,86.08,86.1,37440.0,67.9121,67.9279,67.8806,67.8963,37440.0
2016-08-04 13:05:00,86.09,86.12,86.09,86.11,28284.0,67.8884,67.9121,67.8884,67.9042,28284.0
2016-08-04 13:10:00,86.11,86.11,86.04,86.05,49772.0,67.9042,67.9042,67.849,67.8569,49772.0
2016-08-04 13:15:00,86.05,86.06,86.03,86.05,47172.0,67.8569,67.8648,67.8411,67.8569,47172.0
2016-08-04 13:20:00,86.04,86.06,86.01,86.02,51994.0,67.849,67.8648,67.8254,67.8332,51994.0
2016-08-04 13:25:00,86.01,86.05,85.99,86.04,35002.0,67.8254,67.8569,67.8096,67.849,35002.0
2016-08-04 13:30:00,86.05,86.05,85.95,85.95,33441.0,67.8569,67.8569,67.778,67.778,33441.0
2016-08-04 13:35:00,85.95,85.96,85.92,85.95,24363.0,67.778,67.7859,67.7544,67.778,24363.0
2016-08-04 13:40:00,85.95,85.96,85.93,85.94,32901.0,67.778,67.7859,67.7623,67.7702,32901.0
2016-08-04 13:45:00,85.94,85.95,85.92,85.93,24622.0,67.7702,67.778,67.7544,67.7623,24622.0
2016-08-04 13:50:00,85.93,85.93,85.91,85.92,25691.0,67.7623,67.7623,67.7465,67.7544,25691.0
2016-08-04 13:55:00,85.92,85.92,85.87,85.88,33242.0,67.7544,67.7544,67.715,67.7228,33242.0
2016-08-04 14:00:00,85.88,85.99,85.87,85.95,74468.0,67.7228,67.8096,67.715,67.778,74468.0
2016-08-04 14:05:00,85.95,85.97,85.94,85.96,28841.0,67.778,67.7938,67.7702,67.7859,28841.0
2016-08-04 14:10:00,85.96,85.99,85.9,85.9,34679.0,67.7859,67.8096,67.7386,67.7386,34679.0
2016-08-04 14:15:00,85.9,85.9,85.8,85.86,53955.0,67.7386,67.7386,67.6598,67.7071,53955.0
2016-08-04 14:20:00,85.86,85.93,85.85,85.9,59869.0,67.7071,67.7623,67.6992,67.7386,59869.0
2016-08-04 14:25:00,85.9,85.93,85.89,85.92,44039.0,67.7386,67.7623,67.7307,67.7544,44039.0
2016-08-04 14:30:00,85.93,85.96,85.89,85.95,30997.0,67.7623,67.7859,67.7307,67.778,30997.0
2016-08-04 14:35:00,85.95,85.97,85.93,85.93,34777.0,67.778,67.7938,67.7623,67.7623,34777.0
2016-08-04 14:40:00,85.94,85.95,85.92,85.92,40253.0,67.7702,67.778,67.7544,67.7544,40253.0
2016-08-04 14:45:00,85.92,85.98,85.91,85.95,49534.0,67.7544,67.8017,67.7465,67.778,49534.0
2016-08-04 14:50:00,85.96,85.98,85.94,85.98,42772.0,67.7859,67.8017,67.7702,67.8017,42772.0
2016-08-04 14:55:00,85.98,85.98,85.93,85.93,35069.0,67.8017,67.8017,67.7623,67.7623,35069.0
2016-08-04 15:00:00,85.94,85.94,85.88,85.91,68216.0,67.7702,67.7702,67.7228,67.7465,68216.0
2016-08-04 15:05:00,85.9,85.93,85.89,85.9,52942.0,67.7386,67.7623,67.7307,67.7386,52942.0
2016-08-04 15:10:00,85.89,85.93,85.88,85.92,32102.0,67.7307,67.7623,67.7228,67.7544,32102.0
2016-08-04 15:15:00,85.93,85.95,85.91,85.94,34389.0,67.7623,67.778,67.7465,67.7702,34389.0
2016-08-04 15:20:00,85.95,85.96,85.94,85.95,34070.0,67.778,67.7859,67.7702,67.778,34070.0
2016-08-04 15:25:00,85.95,85.97,85.94,85.95,52183.0,67.778,67.7938,67.7702,67.778,52183.0
2016-08-04 15:30:00,85.95,86.04,85.94,86.04,82132.0,67.778,67.849,67.7702,67.849,82132.0
2016-08-04 15:35:00,86.03,86.08,86.03,86.08,82673.0,67.8411,67.8806,67.8411,67.8806,82673.0
2016-08-04 15:40:00,86.08,86.13,86.06,86.13,117099.0,67.8806,67.92,67.8648,67.92,117099.0
2016-08-04 15:45:00,86.13,86.15,86.09,86.1,118691.0,67.92,67.9358,67.8884,67.8963,118691.0
2016-08-04 15:50:00,86.09,86.15,86.09,86.09,138297.0,67.8884,67.9358,67.8884,67.8884,138297.0
2016-08-04 15:55:00,86.09,86.14,86.03,86.09,247642.0,67.8884,67.9279,67.8411,67.8884,247642.0
2016-08-05 09:30:00,86.08,86.17,85.79,86.02,270116.0,67.8806,67.9515,67.6519,67.8332,270116.0
2016-08-05 09:35:00,86.0,86.13,85.94,86.13,93732.0,67.8175,67.92,67.7702,67.92,93732.0
2016-08-05 09:40:00,86.13,86.35,86.13,86.33,64500.0,67.92,68.0935,67.92,68.0777,64500.0
2016-08-05 09:45:00,86.34,86.38,86.29,86.34,69544.0,68.0856,68.1171,68.0462,68.0856,69544.0
2016-08-05 09:50:00,86.34,86.36,86.26,86.3,69842.0,68.0856,68.1014,68.0225,68.054,69842.0
2016-08-05 09:55:00,86.29,86.32,86.17,86.21,89412.0,68.0462,68.0698,67.9515,67.9831,89412.0
2016-08-05 10:00:00,86.2,86.26,86.13,86.15,59308.0,67.9752,68.0225,67.92,67.9358,59308.0
2016-08-05 10:05:00,86.16,86.26,86.16,86.18,74135.0,67.9436,68.0225,67.9436,67.9594,74135.0
2016-08-05 10:10:00,86.18,86.19,86.08,86.08,75319.0,67.9594,67.9673,67.8806,67.8806,75319.0
2016-08-05 10:15:00,86.09,86.11,86.03,86.08,71698.0,67.8884,67.9042,67.8411,67.8806,71698.0
2016-08-05 10:20:00,86.08,86.12,85.98,86.0,47558.0,67.8806,67.9121,67.8017,67.8175,47558.0
2016-08-05 10:25:00,86.01,86.23,86.01,86.21,65588.0,67.8254,67.9988,67.8254,67.9831,65588.0
2016-08-05 10:30:00,86.21,86.25,86.17,86.25,53032.0,67.9831,68.0146,67.9515,68.0146,53032.0
2016-08-05 10:35:00,86.24,86.25,86.15,86.2,53595.0,68.0067,68.0146,67.9358,67.9752,53595.0
2016-08-05 10:40:00,86.2,86.25,86.16,86.24,46070.0,67.9752,68.0146,67.9436,68.0067,46070.0
2016-08-05 10:45:00,86.25,86.26,86.23,86.25,31891.0,68.0146,68.0225,67.9988,68.0146,31891.0
2016-08-05 10:50:00,86.26,86.36,86.25,86.34,58610.0,68.0225,68.1014,68.0146,68.0856,58610.0
2016-08-05 10:55:00,86.34,86.36,86.33,86.33,19950.0,68.0856,68.1014,68.0777,68.0777,19950.0
2016-08-05 11:00:00,86.33,86.41,86.33,86.41,53699.0,68.0777,68.1408,68.0777,68.1408,53699.0
2016-08-05 11:05:00,86.41,86.44,86.33,86.34,65221.0,68.1408,68.1644,68.0777,68.0856,65221.0
2016-08-05 11:10:00,86.34,86.36,86.26,86.28,36211.0,68.0856,68.1014,68.0225,68.0383,36211.0
2016-08-05 11:15:00,86.28,86.34,86.27,86.31,33425.0,68.0383,68.0856,68.0304,68.0619,33425.0
2016-08-05 11:20:00,86.31,86.35,86.29,86.32,38489.0,68.0619,68.0935,68.0462,68.0698,38489.0
2016-08-05 11:25:00,86.32,86.35,86.26,86.27,33673.0,68.0698,68.0935,68.0225,68.0304,33673.0
2016-08-05 11:30:00,86.27,86.28,86.25,86.26,31718.0,68.0304,68.0383,68.0146,68.0225,31718.0
2016-08-05 11:35:00,86.26,86.26,86.2,86.23,41755.0,68.0225,68.0225,67.9752,67.9988,41755.0
2016-08-05 11:40:00,86.23,86.26,86.2,86.2,40881.0,67.9988,68.0225,67.9752,67.9752,40881.0
2016-08-05 11:45:00,86.2,86.22,86.19,86.2,30936.0,67.9752,67.991,67.9673,67.9752,30936.0
2016-08-05 11:50:00,86.19,86.2,86.12,86.13,31423.0,67.9673,67.9752,67.9121,67.92,31423.0
2016-08-05 11:55:00,86.13,86.14,86.01,86.02,52810.0,67.92,67.9279,67.8254,67.8332,52810.0
2016-08-05 12:00:00,86.01,86.13,86.01,86.09,91014.0,67.8254,67.92,67.8254,67.8884,91014.0
2016-08-05 12:05:00,86.1,86.11,86.03,86.05,48571.0,67.8963,67.9042,67.8411,67.8569,48571.0
2016-08-05 12:10:00,86.04,86.18,86.03,86.17,76821.0,67.849,67.9594,67.8411,67.9515,76821.0
2016-08-05 12:15:00,86.17,86.17,86.1,86.12,29952.0,67.9515,67.9515,67.8963,67.9121,29952.0
2016-08-05 12:20:00,86.11,86.16,86.07,86.07,46813.0,67.9042,67.9436,67.8727,67.8727,46813.0
2016-08-05 12:25:00,86.07,86.09,86.03,86.03,22633.0,67.8727,67.8884,67.8411,67.8411,22633.0
2016-08-05 12:30:00,86.03,86.04,85.99,86.03,42960.0,67.8411,67.849,67.8096,67.8411,42960.0
2016-08-05 12:35:00,86.03,86.1,86.02,86.09,68183.0,67.8411,67.8963,67.8332,67.8884,68183.0
2016-08-05 12:40:00,86.09,86.11,86.02,86.02,67107.0,67.8884,67.9042,67.8332,67.8332,67107.0
2016-08-05 12:45:00,86.03,86.03,86.0,86.01,19456.0,67.8411,67.8411,67.8175,67.8254,19456.0
2016-08-05 12:50:00,86.01,86.04,86.0,86.04,33505.0,67.8254,67.849,67.8175,67.849,33505.0
2016-08-05 12:55:00,86.04,86.05,85.98,85.98,47291.0,67.849,67.8569,67.8017,67.8017,47291.0
2016-08-05 13:00:00,85.98,85.99,85.89,85.9,50557.0,67.8017,67.8096,67.7307,67.7386,50557.0
2016-08-05 13:05:00,85.9,85.93,85.85,85.86,57306.0,67.7386,67.7623,67.6992,67.7071,57306.0
2016-08-05 13:10:00,85.86,85.9,85.84,85.89,39190.0,67.7071,67.7386,67.6913,67.7307,39190.0
2016-08-05 13:15:00,85.89,85.91,85.84,85.84,29091.0,67.7307,67.7465,67.6913,67.6913,29091.0
2016-08-05 13:20:00,85.85,85.86,85.75,85.75,52933.0,67.6992,67.7071,67.6203,67.6203,52933.0
2016-08-05 13:25:00,85.75,85.75,85.69,85.69,57289.0,67.6203,67.6203,67.573,67.573,57289.0
2016-08-05 13:30:00,85.7,85.72,85.64,85.69,125630.0,67.5809,67.5967,67.5336,67.573,125630.0
2016-08-05 13:35:00,85.68,85.73,85.67,85.7,86602.0,67.5651,67.6046,67.5572,67.5809,86602.0
2016-08-05 13:40:00,85.7,85.76,85.68,85.75,70059.0,67.5809,67.6282,67.5651,67.6203,70059.0
2016-08-05 13:45:00,85.76,85.79,85.75,85.76,25750.0,67.6282,67.6519,67.6203,67.6282,25750.0
2016-08-05 13:50:00,85.77,85.77,85.73,85.76,47963.0,67.6361,67.6361,67.6046,67.6282,47963.0
2016-08-05 13:55:00,85.76,85.76,85.72,85.73,31170.0,67.6282,67.6282,67.5967,67.6046,31170.0
2016-08-05 14:00:00,85.73,85.74,85.66,85.69,55558.0,67.6046,67.6124,67.5494,67.573,55558.0
2016-08-05 14:05:00,85.68,85.7,85.67,85.7,47679.0,67.5651,67.5809,67.5572,67.5809,47679.0
2016-08-05 14:10:00,85.69,85.7,85.67,85.67,43221.0,67.573,67.5809,67.5572,67.5572,43221.0
2016-08-05 14:15:00,85.67,85.68,85.64,85.64,31171.0,67.5572,67.5651,67.5336,67.5336,31171.0
2016-08-05 14:20:00,85.64,85.69,85.63,85.67,56046.0,67.5336,67.573,67.5257,67.5572,56046.0
2016-08-05 14:25:00,85.67,85.69,85.62,85.62,43465.0,67.5572,67.573,67.5178,67.5178,43465.0
2016-08-05 14:30:00,85.62,85.64,85.61,85.62,52404.0,67.5178,67.5336,67.5099,67.5178,52404.0
2016-08-05 14:35:00,85.62,85.63,85.58,85.6,62847.0,67.5178,67.5257,67.4863,67.502,62847.0
2016-08-05 14:40:00,85.59,85.6,85.53,85.55,64012.0,67.4942,67.502,67.4468,67.4626,64012.0
2016-08-05 14:45:00,85.54,85.6,85.53,85.58,53123.0,67.4547,67.502,67.4468,67.4863,53123.0
2016-08-05 14:50:00,85.58,85.61,85.57,85.58,80160.0,67.4863,67.5099,67.4784,67.4863,80160.0
2016-08-05 14:55:00,85.58,85.64,85.58,85.63,57957.0,67.4863,67.5336,67.4863,67.5257,57957.0
2016-08-05 15:00:00,85.64,85.68,85.54,85.56,161580.0,67.5336,67.5651,67.4547,67.4705,161580.0
2016-08-05 15:05:00,85.55,85.64,85.55,85.63,106777.0,67.4626,67.5336,67.4626,67.5257,106777.0
2016-08-05 15:10:00,85.62,85.67,85.61,85.66,78875.0,67.5178,67.5572,67.5099,67.5494,78875.0
2016-08-05 15:15:00,85.67,85.72,85.66,85.69,87477.0,67.5572,67.5967,67.5494,67.573,87477.0
2016-08-05 15:20:00,85.69,85.69,85.62,85.64,69302.0,67.573,67.573,67.5178,67.5336,69302.0
2016-08-05 15:25:00,85.65,85.68,85.62,85.68,95715.0,67.5415,67.5651,67.5178,67.5651,95715.0
2016-08-05 15:30:00,85.67,85.76,85.62,85.76,125486.0,67.5572,67.6282,67.5178,67.6282,125486.0
2016-08-05 15:35:00,85.77,85.77,85.73,85.76,110119.0,67.6361,67.6361,67.6046,67.6282,110119.0
2016-08-05 15:40:00,85.76,85.84,85.76,85.81,124383.0,67.6282,67.6913,67.6282,67.6676,124383.0
2016-08-05 15:45:00,85.82,85.86,85.72,85.73,139800.0,67.6755,67.7071,67.5967,67.6046,139800.0
2016-08-05 15:50:00,85.73,85.77,85.72,85.72,110644.0,67.6046,67.6361,67.5967,67.5967,110644.0
2016-08-05 15:55:00,85.73,85.79,85.71,85.76,253390.0,67.6046,67.6519,67.5888,67.6282,253390.0
2016-08-08 09:30:00,85.61,85.65,85.2,85.42,275081.0,67.5099,67.5415,67.1866,67.3601,275081.0
2016-08-08 09:35:00,85.42,85.42,85.13,85.27,100846.0,67.3601,67.3601,67.1314,67.2418,100846.0
2016-08-08 09:40:00,85.28,85.49,85.28,85.39,65591.0,67.2497,67.4153,67.2497,67.3364,65591.0
2016-08-08 09:45:00,85.4,85.41,85.24,85.26,116704.0,67.3443,67.3522,67.2181,67.2339,116704.0
2016-08-08 09:50:00,85.26,85.42,85.25,85.41,80811.0,67.2339,67.3601,67.226,67.3522,80811.0
2016-08-08 09:55:00,85.42,85.43,85.27,85.29,97810.0,67.3601,67.368,67.2418,67.2576,97810.0
2016-08-08 10:00:00,85.29,85.49,85.28,85.46,86194.0,67.2576,67.4153,67.2497,67.3916,86194.0
2016-08-08 10:05:00,85.45,85.46,85.4,85.42,55933.0,67.3837,67.3916,67.3443,67.3601,55933.0
2016-08-08 10:10:00,85.41,85.48,85.4,85.47,55697.0,67.3522,67.4074,67.3443,67.3995,55697.0
2016-08-08 10:15:00,85.47,85.55,85.46,85.54,48112.0,67.3995,67.4626,67.3916,67.4547,48112.0
2016-08-08 10:20:00,85.54,85.65,85.53,85.64,67690.0,67.4547,67.5415,67.4468,67.5336,67690.0
2016-08-08 10:25:00,85.64,85.8,85.63,85.76,75843.0,67.5336,67.6598,67.5257,67.6282,75843.0
2016-08-08 10:30:00,85.75,85.75,85.66,85.7,40921.0,67.6203,67.6203,67.5494,67.5809,40921.0
2016-08-08 10:35:00,85.7,85.7,85.64,85.68,47957.0,67.5809,67.5809,67.5336,67.5651,47957.0
2016-08-08 10:40:00,85.69,85.74,85.68,85.74,34607.0,67.573,67.6124,67.5651,67.6124,34607.0
2016-08-08 10:45:00,85.74,85.75,85.7,85.74,28493.0,67.6124,67.6203,67.5809,67.6124,28493.0
2016-08-08 10:50:00,85.74,85.81,85.73,85.78,47107.0,67.6124,67.6676,67.6046,67.644,47107.0
2016-08-08 10:55:00,85.78,85.8,85.75,85.77,33472.0,67.644,67.6598,67.6203,67.6361,33472.0
2016-08-08 11:00:00,85.77,85.81,85.75,85.79,36016.0,67.6361,67.6676,67.6203,67.6519,36016.0
2016-08-08 11:05:00,85.79,85.81,85.75,85.79,60642.0,67.6519,67.6676,67.6203,67.6519,60642.0
2016-08-08 11:10:00,85.79,85.81,85.72,85.72,39401.0,67.6519,67.6676,67.5967,67.5967,39401.0
2016-08-08 11:15:00,85.72,85.74,85.68,85.68,42924.0,67.5967,67.6124,67.5651,67.5651,42924.0
2016-08-08 11:20:00,85.68,85.76,85.68,85.75,34326.0,67.5651,67.6282,67.5651,67.6203,34326.0
2016-08-08 11:25:00,85.75,85.81,85.74,85.75,34429.0,67.6203,67.6676,67.6124,67.6203,34429.0
2016-08-08 11:30:00,85.76,85.81,85.75,85.78,32433.0,67.6282,67.6676,67.6203,67.644,32433.0
2016-08-08 11:35:00,85.78,85.88,85.75,85.88,58758.0,67.644,67.7228,67.6203,67.7228,58758.0
2016-08-08 11:40:00,85.88,85.88,85.83,85.85,28592.0,67.7228,67.7228,67.6834,67.6992,28592.0
2016-08-08 11:45:00,85.85,85.89,85.83,85.87,25368.0,67.6992,67.7307,67.6834,67.715,25368.0
2016-08-08 11:50:00,85.88,85.9,85.85,85.86,21166.0,67.7228,67.7386,67.6992,67.7071,21166.0
2016-08-08 11:55:00,85.85,85.89,85.85,85.86,35849.0,67.6992,67.7307,67.6992,67.7071,35849.0
2016-08-08 12:00:00,85.86,85.86,85.83,85.85,24345.0,67.7071,67.7071,67.6834,67.6992,24345.0
2016-08-08 12:05:00,85.85,85.9,85.84,85.85,56186.0,67.6992,67.7386,67.6913,67.6992,56186.0
2016-08-08 12:10:00,85.84,85.88,85.81,85.81,27131.0,67.6913,67.7228,67.6676,67.6676,27131.0
2016-08-08 12:15:00,85.81,85.89,85.8,85.89,25974.0,67.6676,67.7307,67.6598,67.7307,25974.0
2016-08-08 12:20:00,85.89,85.89,85.83,85.83,25088.0,67.7307,67.7307,67.6834,67.6834,25088.0
2016-08-08 12:25:00,85.83,85.89,85.81,85.83,42521.0,67.6834,67.7307,67.6676,67.6834,42521.0
2016-08-08 12:30:00,85.82,85.84,85.79,85.82,19294.0,67.6755,67.6913,67.6519,67.6755,19294.0
2016-08-08 12:35:00,85.82,85.83,85.75,85.75,21176.0,67.6755,67.6834,67.6203,67.6203,21176.0
2016-08-08 12:40:00,85.76,85.76,85.73,85.73,19438.0,67.6282,67.6282,67.6046,67.6046,19438.0
2016-08-08 12:45:00,85.73,85.78,85.71,85.71,24504.0,67.6046,67.644,67.5888,67.5888,24504.0
2016-08-08 12:50:00,85.72,85.75,85.71,85.74,27146.0,67.5967,67.6203,67.5888,67.6124,27146.0
2016-08-08 12:55:00,85.73,85.74,85.71,85.72,16782.0,67.6046,67.6124,67.5888,67.5967,16782.0
2016-08-08 13:00:00,85.72,85.72,85.66,85.68,20690.0,67.5967,67.5967,67.5494,67.5651,20690.0
2016-08-08 13:05:00,85.67,85.69,85.66,85.67,20554.0,67.5572,67.573,67.5494,67.5572,20554.0
2016-08-08 13:10:00,85.68,85.71,85.67,85.7,22120.0,67.5651,67.5888,67.5572,67.5809,22120.0
2016-08-08 13:15:00,85.69,85.69,85.64,85.64,14748.0,67.573,67.573,67.5336,67.5336,14748.0
2016-08-08 13:20:00,85.64,85.67,85.63,85.67,26896.0,67.5336,67.5572,67.5257,67.5572,26896.0
2016-08-08 13:25:00,85.68,85.68,85.6,85.6,24850.0,67.5651,67.5651,67.502,67.502,24850.0
2016-08-08 13:30:00,85.61,85.64,85.6,85.61,23258.0,67.5099,67.5336,67.502,67.5099,23258.0
2016-08-08 13:35:00,85.62,85.7,85.6,85.7,22135.0,67.5178,67.5809,67.502,67.5809,22135.0
2016-08-08 13:40:00,85.69,85.74,85.69,85.7,32789.0,67.573,67.6124,67.573,67.5809,32789.0
2016-08-08 13:45:00,85.71,85.76,85.71,85.73,22691.0,67.5888,67.6282,67.5888,67.6046,22691.0
2016-08-08 13:50:00,85.73,85.73,85.68,85.72,27608.0,67.6046,67.6046,67.5651,67.5967,27608.0
2016-08-08 13:55:00,85.72,85.78,85.71,85.77,14902.0,67.5967,67.644,67.5888,67.6361,14902.0
2016-08-08 14:00:00,85.78,85.79,85.75,85.77,41217.0,67.644,67.6519,67.6203,67.6361,41217.0
2016-08-08 14:05:00,85.78,85.8,85.75,85.78,46478.0,67.644,67.6598,67.6203,67.644,46478.0
2016-08-08 14:10:00,85.79,85.8,85.75,85.76,19852.0,67.6519,67.6598,67.6203,67.6282,19852.0
2016-08-08 14:15:00,85.76,85.78,85.71,85.74,36276.0,67.6282,67.644,67.5888,67.6124,36276.0
2016-08-08 14:20:00,85.74,85.78,85.74,85.76,22651.0,67.6124,67.644,67.6124,67.6282,22651.0
2016-08-08 14:25:00,85.77,85.78,85.74,85.76,20732.0,67.6361,67.644,67.6124,67.6282,20732.0
2016-08-08 14:30:00,85.75,85.77,85.71,85.77,33674.0,67.6203,67.6361,67.5888,67.6361,33674.0
2016-08-08 14:35:00,85.77,85.77,85.73,85.75,21774.0,67.6361,67.6361,67.6046,67.6203,21774.0
2016-08-08 14:40:00,85.75,85.76,85.74,85.75,18278.0,67.6203,67.6282,67.6124,67.6203,18278.0
2016-08-08 14:45:00,85.74,85.75,85.73,85.73,26063.0,67.6124,67.6203,67.6046,67.6046,26063.0
2016-08-08 14:50:00,85.73,85.74,85.71,85.71,16138.0,67.6046,67.6124,67.5888,67.5888,16138.0
2016-08-08 14:55:00,85.71,85.73,85.7,85.7,29942.0,67.5888,67.6046,67.5809,67.5809,29942.0
2016-08-08 15:00:00,85.7,85.72,85.69,85.7,18998.0,67.5809,67.5967,67.573,67.5809,18998.0
2016-08-08 15:05:00,85.7,85.73,85.66,85.73,77127.0,67.5809,67.6046,67.5494,67.6046,77127.0
2016-08-08 15:10:00,85.72,85.76,85.71,85.73,27975.0,67.5967,67.6282,67.5888,67.6046,27975.0
2016-08-08 15:15:00,85.73,85.74,85.69,85.73,29545.0,67.6046,67.6124,67.573,67.6046,29545.0
2016-08-08 15:20:00,85.74,85.74,85.7,85.7,36445.0,67.6124,67.6124,67.5809,67.5809,36445.0
2016-08-08 15:25:00,85.7,85.71,85.68,85.69,27581.0,67.5809,67.5888,67.5651,67.573,27581.0
2016-08-08 15:30:00,85.69,85.69,85.66,85.67,33998.0,67.573,67.573,67.5494,67.5572,33998.0
2016-08-08 15:35:00,85.67,85.71,85.65,85.71,47367.0,67.5572,67.5888,67.5415,67.5888,47367.0
2016-08-08 15:40:00,85.7,85.71,85.68,85.7,31399.0,67.5809,67.5888,67.5651,67.5809,31399.0
2016-08-08 15:45:00,85.7,85.75,85.7,85.75,59127.0,67.5809,67.6203,67.5809,67.6203,59127.0
2016-08-08 15:50:00,85.75,85.78,85.74,85.78,81671.0,67.6203,67.644,67.6124,67.644,81671.0
2016-08-08 15:55:00,85.77,85.78,85.72,85.76,238551.0,67.6361,67.644,67.5967,67.6282,238551.0
2016-08-09 09:30:00,85.86,85.87,85.68,85.82,137785.0,67.7071,67.715,67.5651,67.6755,137785.0
2016-08-09 09:35:00,85.83,85.99,85.8,85.94,78789.0,67.6834,67.8096,67.6598,67.7702,78789.0
2016-08-09 09:40:00,85.93,86.07,85.92,86.05,137812.0,67.7623,67.8727,67.7544,67.8569,137812.0
2016-08-09 09:45:00,86.05,86.16,86.03,86.15,69499.0,67.8569,67.9436,67.8411,67.9358,69499.0
2016-08-09 09:50:00,86.16,86.17,86.0,86.0,75905.0,67.9436,67.9515,67.8175,67.8175,75905.0
2016-08-09 09:55:00,86.0,86.12,85.97,86.11,46375.0,67.8175,67.9121,67.7938,67.9042,46375.0
2016-08-09 10:00:00,86.1,86.11,86.02,86.02,66240.0,67.8963,67.9042,67.8332,67.8332,66240.0
2016-08-09 10:05:00,86.02,86.02,85.9,86.0,51501.0,67.8332,67.8332,67.7386,67.8175,51501.0
2016-08-09 10:10:00,86.0,86.05,85.99,86.04,27085.0,67.8175,67.8569,67.8096,67.849,27085.0
2016-08-09 10:15:00,86.05,86.06,85.99,86.05,25170.0,67.8569,67.8648,67.8096,67.8569,25170.0
2016-08-09 10:20:00,86.06,86.08,85.99,86.0,45530.0,67.8648,67.8806,67.8096,67.8175,45530.0
2016-08-09 10:25:00,86.01,86.06,85.99,86.05,38028.0,67.8254,67.8648,67.8096,67.8569,38028.0
2016-08-09 10:30:00,86.06,86.1,86.05,86.09,41391.0,67.8648,67.8963,67.8569,67.8884,41391.0
2016-08-09 10:35:00,86.08,86.09,86.0,86.01,48043.0,67.8806,67.8884,67.8175,67.8254,48043.0
2016-08-09 10:40:00,86.01,86.09,85.98,86.09,23738.0,67.8254,67.8884,67.8017,67.8884,23738.0
2016-08-09 10:45:00,86.08,86.11,86.06,86.09,45596.0,67.8806,67.9042,67.8648,67.8884,45596.0
2016-08-09 10:50:00,86.09,86.12,86.06,86.1,31157.0,67.8884,67.9121,67.8648,67.8963,31157.0
2016-08-09 10:55:00,86.1,86.13,86.06,86.08,45164.0,67.8963,67.92,67.8648,67.8806,45164.0
2016-08-09 11:00:00,86.07,86.19,86.07,86.19,75866.0,67.8727,67.9673,67.8727,67.9673,75866.0
2016-08-09 11:05:00,86.19,86.24,86.15,86.24,91181.0,67.9673,68.0067,67.9358,68.0067,91181.0
2016-08-09 11:10:00,86.23,86.33,86.23,86.33,60545.0,67.9988,68.0777,67.9988,68.0777,60545.0
2016-08-09 11:15:00,86.33,86.35,86.29,86.3,41395.0,68.0777,68.0935,68.0462,68.054,41395.0
2016-08-09 11:20:00,86.31,86.32,86.23,86.25,56704.0,68.0619,68.0698,67.9988,68.0146,56704.0
2016-08-09 11:25:00,86.25,86.26,86.14,86.16,34906.0,68.0146,68.0225,67.9279,67.9436,34906.0
2016-08-09 11:30:00,86.16,86.27,86.15,86.27,32991.0,67.9436,68.0304,67.9358,68.0304,32991.0
2016-08-09 11:35:00,86.26,86.33,86.25,86.32,33324.0,68.0225,68.0777,68.0146,68.0698,33324.0
2016-08-09 11:40:00,86.31,86.33,86.28,86.3,21592.0,68.0619,68.0777,68.0383,68.054,21592.0
2016-08-09 11:45:00,86.31,86.34,86.26,86.27,33854.0,68.0619,68.0856,68.0225,68.0304,33854.0
2016-08-09 11:50:00,86.26,86.29,86.23,86.26,25644.0,68.0225,68.0462,67.9988,68.0225,25644.0
2016-08-09 11:55:00,86.25,86.29,86.23,86.26,16734.0,68.0146,68.0462,67.9988,68.0225,16734.0
2016-08-09 12:00:00,86.26,86.32,86.25,86.28,65463.0,68.0225,68.0698,68.0146,68.0383,65463.0
2016-08-09 12:05:00,86.28,86.28,86.25,86.26,15585.0,68.0383,68.0383,68.0146,68.0225,15585.0
2016-08-09 12:10:00,86.26,86.26,86.2,86.24,35130.0,68.0225,68.0225,67.9752,68.0067,35130.0
2016-08-09 12:15:00,86.25,86.25,86.17,86.18,15740.0,68.0146,68.0146,67.9515,67.9594,15740.0
2016-08-09 12:20:00,86.17,86.18,86.05,86.07,34043.0,67.9515,67.9594,67.8569,67.8727,34043.0
2016-08-09 12:25:00,86.07,86.1,86.06,86.07,19492.0,67.8727,67.8963,67.8648,67.8727,19492.0
2016-08-09 12:30:00,86.07,86.12,86.06,86.1,35033.0,67.8727,67.9121,67.8648,67.8963,35033.0
2016-08-09 12:35:00,86.09,86.2,86.09,86.17,42742.0,67.8884,67.9752,67.8884,67.9515,42742.0
2016-08-09 12:40:00,86.16,86.16,86.1,86.11,19268.0,67.9436,67.9436,67.8963,67.9042,19268.0
2016-08-09 12:45:00,86.11,86.13,86.09,86.1,15678.0,67.9042,67.92,67.8884,67.8963,15678.0
2016-08-09 12:50:00,86.09,86.1,86.04,86.09,29024.0,67.8884,67.8963,67.849,67.8884,29024.0
2016-08-09 12:55:00,86.08,86.11,86.06,86.08,20375.0,67.8806,67.9042,67.8648,67.8806,20375.0
2016-08-09 13:00:00,86.09,86.11,86.09,86.1,17369.0,67.8884,67.9042,67.8884,67.8963,17369.0
2016-08-09 13:05:00,86.09,86.11,86.09,86.09,18106.0,67.8884,67.9042,67.8884,67.8884,18106.0
2016-08-09 13:10:00,86.09,86.12,86.06,86.09,38149.0,67.8884,67.9121,67.8648,67.8884,38149.0
2016-08-09 13:15:00,86.08,86.08,86.06,86.06,15032.0,67.8806,67.8806,67.8648,67.8648,15032.0
2016-08-09 13:20:00,86.07,86.07,86.02,86.03,17731.0,67.8727,67.8727,67.8332,67.8411,17731.0
2016-08-09 13:25:00,86.03,86.04,85.98,86.01,31597.0,67.8411,67.849,67.8017,67.8254,31597.0
2016-08-09 13:30:00,86.02,86.04,86.01,86.02,35448.0,67.8332,67.849,67.8254,67.8332,35448.0
2016-08-09 13:35:00,86.02,86.03,86.0,86.01,21631.0,67.8332,67.8411,67.8175,67.8254,21631.0
2016-08-09 13:40:00,86.01,86.01,85.94,85.99,37942.0,67.8254,67.8254,67.7702,67.8096,37942.0
2016-08-09 13:45:00,85.99,86.04,85.98,86.04,20994.0,67.8096,67.849,67.8017,67.849,20994.0
2016-08-09 13:50:00,86.04,86.08,86.02,86.06,29936.0,67.849,67.8806,67.8332,67.8648,29936.0
2016-08-09 13:55:00,86.06,86.06,85.99,86.02,29312.0,67.8648,67.8648,67.8096,67.8332,29312.0
2016-08-09 14:00:00,86.02,86.05,86.02,86.04,32260.0,67.8332,67.8569,67.8332,67.849,32260.0
2016-08-09 14:05:00,86.04,86.04,85.98,86.03,28421.0,67.849,67.849,67.8017,67.8411,28421.0
2016-08-09 14:10:00,86.03,86.05,86.01,86.01,23194.0,67.8411,67.8569,67.8254,67.8254,23194.0
2016-08-09 14:15:00,86.01,86.03,85.98,86.03,24756.0,67.8254,67.8411,67.8017,67.8411,24756.0
2016-08-09 14:20:00,86.02,86.03,85.96,85.98,23576.0,67.8332,67.8411,67.7859,67.8017,23576.0
2016-08-09 14:25:00,85.98,86.0,85.95,85.96,30979.0,67.8017,67.8175,67.778,67.7859,30979.0
2016-08-09 14:30:00,85.97,85.99,85.89,85.9,55462.0,67.7938,67.8096,67.7307,67.7386,55462.0
2016-08-09 14:35:00,85.91,85.95,85.89,85.93,32939.0,67.7465,67.778,67.7307,67.7623,32939.0
2016-08-09 14:40:00,85.93,85.94,85.9,85.93,24768.0,67.7623,67.7702,67.7386,67.7623,24768.0
2016-08-09 14:45:00,85.94,85.95,85.91,85.95,29887.0,67.7702,67.778,67.7465,67.778,29887.0
2016-08-09 14:50:00,85.95,86.0,85.94,85.98,29326.0,67.778,67.8175,67.7702,67.8017,29326.0
2016-08-09 14:55:00,85.98,86.0,85.97,85.98,25701.0,67.8017,67.8175,67.7938,67.8017,25701.0
2016-08-09 15:00:00,85.99,86.0,85.95,85.97,45073.0,67.8096,67.8175,67.778,67.7938,45073.0
2016-08-09 15:05:00,85.96,85.98,85.95,85.98,24684.0,67.7859,67.8017,67.778,67.8017,24684.0
2016-08-09 15:10:00,85.98,85.99,85.93,85.95,24513.0,67.8017,67.8096,67.7623,67.778,24513.0
2016-08-09 15:15:00,85.95,85.97,85.9,85.97,29350.0,67.778,67.7938,67.7386,67.7938,29350.0
2016-08-09 15:20:00,85.96,86.02,85.94,85.98,26990.0,67.7859,67.8332,67.7702,67.8017,26990.0
2016-08-09 15:25:00,85.98,86.02,85.98,86.0,25757.0,67.8017,67.8332,67.8017,67.8175,25757.0
2016-08-09 15:30:00,85.99,86.04,85.97,86.03,44516.0,67.8096,67.849,67.7938,67.8411,44516.0
2016-08-09 15:35:00,86.03,86.08,86.01,86.06,71930.0,67.8411,67.8806,67.8254,67.8648,71930.0
2016-08-09 15:40:00,86.07,86.09,86.03,86.07,71122.0,67.8727,67.8884,67.8411,67.8727,71122.0
2016-08-09 15:45:00,86.07,86.08,86.04,86.08,144263.0,67.8727,67.8806,67.849,67.8806,144263.0
2016-08-09 15:50:00,86.08,86.08,86.02,86.05,58153.0,67.8806,67.8806,67.8332,67.8569,58153.0
2016-08-09 15:55:00,86.04,86.05,85.99,86.0,160535.0,67.849,67.8569,67.8096,67.8175,160535.0
2016-08-10 09:30:00,86.26,86.6,86.1,86.59,412500.0,68.0225,68.2906,67.8963,68.2827,412500.0
2016-08-10 09:35:00,86.58,86.76,86.58,86.73,115570.0,68.2748,68.4168,68.2748,68.3931,115570.0
2016-08-10 09:40:00,86.73,86.82,86.71,86.78,125182.0,68.3931,68.4641,68.3774,68.4326,125182.0
2016-08-10 09:45:00,86.79,86.81,86.67,86.72,124803.0,68.4404,68.4562,68.3458,68.3852,124803.0
2016-08-10 09:50:00,86.72,86.72,86.48,86.52,106079.0,68.3852,68.3852,68.196,68.2275,106079.0
2016-08-10 09:55:00,86.52,86.58,86.45,86.46,79232.0,68.2275,68.2748,68.1723,68.1802,79232.0
2016-08-10 10:00:00,86.46,86.46,86.28,86.28,75042.0,68.1802,68.1802,68.0383,68.0383,75042.0
2016-08-10 10:05:00,86.28,86.34,86.25,86.32,76279.0,68.0383,68.0856,68.0146,68.0698,76279.0
2016-08-10 10:10:00,86.31,86.33,86.24,86.3,83687.0,68.0619,68.0777,68.0067,68.054,83687.0
2016-08-10 10:15:00,86.3,86.31,86.23,86.28,64220.0,68.054,68.0619,67.9988,68.0383,64220.0
2016-08-10 10:20:00,86.28,86.29,86.23,86.29,46927.0,68.0383,68.0462,67.9988,68.0462,46927.0
2016-08-10 10:25:00,86.29,86.29,86.23,86.29,55400.0,68.0462,68.0462,67.9988,68.0462,55400.0
2016-08-10 10:30:00,86.3,86.35,86.27,86.29,75828.0,68.054,68.0935,68.0304,68.0462,75828.0
2016-08-10 10:35:00,86.3,86.32,86.21,86.21,32913.0,68.054,68.0698,67.9831,67.9831,32913.0
2016-08-10 10:40:00,86.22,86.24,86.16,86.23,53803.0,67.991,68.0067,67.9436,67.9988,53803.0
2016-08-10 10:45:00,86.23,86.24,86.15,86.19,33176.0,67.9988,68.0067,67.9358,67.9673,33176.0
2016-08-10 10:50:00,86.19,86.2,86.14,86.15,40049.0,67.9673,67.9752,67.9279,67.9358,40049.0
2016-08-10 10:55:00,86.15,86.18,86.13,86.14,49294.0,67.9358,67.9594,67.92,67.9279,49294.0
2016-08-10 11:00:00,86.14,86.2,86.13,86.19,46641.0,67.9279,67.9752,67.92,67.9673,46641.0
2016-08-10 11:05:00,86.19,86.19,86.09,86.09,43685.0,67.9673,67.9673,67.8884,67.8884,43685.0
2016-08-10 11:10:00,86.09,86.18,86.06,86.15,59009.0,67.8884,67.9594,67.8648,67.9358,59009.0
2016-08-10 11:15:00,86.16,86.16,86.04,86.05,51093.0,67.9436,67.9436,67.849,67.8569,51093.0
2016-08-10 11:20:00,86.05,86.07,86.0,86.03,40144.0,67.8569,67.8727,67.8175,67.8411,40144.0
2016-08-10 11:25:00,86.03,86.05,86.01,86.03,43728.0,67.8411,67.8569,67.8254,67.8411,43728.0
2016-08-10 11:30:00,86.04,86.11,86.03,86.09,39579.0,67.849,67.9042,67.8411,67.8884,39579.0
2016-08-10 11:35:00,86.1,86.15,86.07,86.12,29002.0,67.8963,67.9358,67.8727,67.9121,29002.0
2016-08-10 11:40:00,86.13,86.17,86.12,86.16,19860.0,67.92,67.9515,67.9121,67.9436,19860.0
2016-08-10 11:45:00,86.16,86.17,86.13,86.14,36088.0,67.9436,67.9515,67.92,67.9279,36088.0
2016-08-10 11:50:00,86.14,86.17,86.11,86.12,43796.0,67.9279,67.9515,67.9042,67.9121,43796.0
2016-08-10 11:55:00,86.12,86.17,86.11,86.17,43286.0,67.9121,67.9515,67.9042,67.9515,43286.0
2016-08-10 12:00:00,86.16,86.2,86.12,86.2,38970.0,67.9436,67.9752,67.9121,67.9752,38970.0
2016-08-10 12:05:00,86.2,86.2,86.13,86.14,56409.0,67.9752,67.9752,67.92,67.9279,56409.0
2016-08-10 12:10:00,86.13,86.14,86.07,86.09,63571.0,67.92,67.9279,67.8727,67.8884,63571.0
2016-08-10 12:15:00,86.09,86.17,86.09,86.15,28134.0,67.8884,67.9515,67.8884,67.9358,28134.0
2016-08-10 12:20:00,86.16,86.19,86.15,86.17,37999.0,67.9436,67.9673,67.9358,67.9515,37999.0
2016-08-10 12:25:00,86.17,86.17,86.09,86.13,24825.0,67.9515,67.9515,67.8884,67.92,24825.0
2016-08-10 12:30:00,86.12,86.14,86.08,86.11,21671.0,67.9121,67.9279,67.8806,67.9042,21671.0
2016-08-10 12:35:00,86.11,86.18,86.1,86.17,28273.0,67.9042,67.9594,67.8963,67.9515,28273.0
2016-08-10 12:40:00,86.18,86.19,86.1,86.13,44869.0,67.9594,67.9673,67.8963,67.92,44869.0
2016-08-10 12:45:00,86.13,86.19,86.13,86.17,55927.0,67.92,67.9673,67.92,67.9515,55927.0
2016-08-10 12:50:00,86.16,86.19,86.13,86.19,30810.0,67.9436,67.9673,67.92,67.9673,30810.0
2016-08-10 12:55:00,86.19,86.25,86.19,86.23,25721.0,67.9673,68.0146,67.9673,67.9988,25721.0
2016-08-10 13:00:00,86.23,86.25,86.18,86.18,38334.0,67.9988,68.0146,67.9594,67.9594,38334.0
2016-08-10 13:05:00,86.17,86.24,86.17,86.24,34694.0,67.9515,68.0067,67.9515,68.0067,34694.0
2016-08-10 13:10:00,86.24,86.24,86.2,86.21,25041.0,68.0067,68.0067,67.9752,67.9831,25041.0
2016-08-10 13:15:00,86.22,86.22,86.17,86.19,25576.0,67.991,67.991,67.9515,67.9673,25576.0
2016-08-10 13:20:00,86.19,86.21,86.15,86.2,44558.0,67.9673,67.9831,67.9358,67.9752,44558.0
2016-08-10 13:25:00,86.21,86.22,86.19,86.22,23785.0,67.9831,67.991,67.9673,67.991,23785.0
2016-08-10 13:30:00,86.22,86.22,86.12,86.12,29571.0,67.991,67.991,67.9121,67.9121,29571.0
2016-08-10 13:35:00,86.13,86.21,86.12,86.17,44872.0,67.92,67.9831,67.9121,67.9515,44872.0
2016-08-10 13:40:00,86.17,86.19,86.16,86.17,28939.0,67.9515,67.9673,67.9436,67.9515,28939.0
2016-08-10 13:45:00,86.17,86.18,86.15,86.16,25623.0,67.9515,67.9594,67.9358,67.9436,25623.0
2016-08-10 13:50:00,86.16,86.22,86.15,86.21,53023.0,67.9436,67.991,67.9358,67.9831,53023.0
2016-08-10 13:55:00,86.22,86.22,86.19,86.2,32208.0,67.991,67.991,67.9673,67.9752,32208.0
2016-08-10 14:00:00,86.19,86.23,86.17,86.17,44831.0,67.9673,67.9988,67.9515,67.9515,44831.0
2016-08-10 14:05:00,86.17,86.18,86.08,86.09,47906.0,67.9515,67.9594,67.8806,67.8884,47906.0
2016-08-10 14:10:00,86.09,86.16,86.09,86.12,43112.0,67.8884,67.9436,67.8884,67.9121,43112.0
2016-08-10 14:15:00,86.13,86.13,86.09,86.1,62574.0,67.92,67.92,67.8884,67.8963,62574.0
2016-08-10 14:20:00,86.09,86.16,86.08,86.14,40202.0,67.8884,67.9436,67.8806,67.9279,40202.0
2016-08-10 14:25:00,86.14,86.16,86.05,86.07,36812.0,67.9279,67.9436,67.8569,67.8727,36812.0
2016-08-10 14:30:00,86.08,86.09,86.04,86.06,39660.0,67.8806,67.8884,67.849,67.8648,39660.0
2016-08-10 14:35:00,86.07,86.13,86.06,86.11,52978.0,67.8727,67.92,67.8648,67.9042,52978.0
2016-08-10 14:40:00,86.11,86.13,86.08,86.09,33591.0,67.9042,67.92,67.8806,67.8884,33591.0
2016-08-10 14:45:00,86.08,86.13,86.08,86.13,56410.0,67.8806,67.92,67.8806,67.92,56410.0
2016-08-10 14:50:00,86.13,86.14,86.09,86.13,63442.0,67.92,67.9279,67.8884,67.92,63442.0
2016-08-10 14:55:00,86.12,86.16,86.12,86.14,32871.0,67.9121,67.9436,67.9121,67.9279,32871.0
2016-08-10 15:00:00,86.14,86.17,86.1,86.17,35370.0,67.9279,67.9515,67.8963,67.9515,35370.0
2016-08-10 15:05:00,86.17,86.2,86.13,86.19,53131.0,67.9515,67.9752,67.92,67.9673,53131.0
2016-08-10 15:10:00,86.19,86.22,86.19,86.22,21243.0,67.9673,67.991,67.9673,67.991,21243.0
2016-08-10 15:15:00,86.22,86.24,86.17,86.23,40325.0,67.991,68.0067,67.9515,67.9988,40325.0
2016-08-10 15:20:00,86.23,86.3,86.21,86.29,42994.0,67.9988,68.054,67.9831,68.0462,42994.0
2016-08-10 15:25:00,86.29,86.29,86.24,86.25,42538.0,68.0462,68.0462,68.0067,68.0146,42538.0
2016-08-10 15:30:00,86.25,86.27,86.22,86.25,42907.0,68.0146,68.0304,67.991,68.0146,42907.0
2016-08-10 15:35:00,86.25,86.25,86.19,86.22,85327.0,68.0146,68.0146,67.9673,67.991,85327.0
2016-08-10 15:40:00,86.22,86.24,86.17,86.18,81613.0,67.991,68.0067,67.9515,67.9594,81613.0
2016-08-10 15:45:00,86.19,86.23,86.18,86.22,220589.0,67.9673,67.9988,67.9594,67.991,220589.0
2016-08-10 15:50:00,86.23,86.23,86.17,86.22,177238.0,67.9988,67.9988,67.9515,67.991,177238.0
2016-08-10 15:55:00,86.22,86.31,86.21,86.31,501679.0,67.991,68.0619,67.9831,68.0619,501679.0
2016-08-11 09:30:00,86.61,86.91,86.61,86.65,367526.0,68.2985,68.5351,68.2985,68.33,367526.0
2016-08-11 09:35:00,86.68,86.98,86.64,86.94,117175.0,68.3537,68.5903,68.3222,68.5587,117175.0
2016-08-11 09:40:00,86.95,86.99,86.78,86.85,108436.0,68.5666,68.5982,68.4326,68.4878,108436.0
2016-08-11 09:45:00,86.86,86.86,86.64,86.66,123921.0,68.4956,68.4956,68.3222,68.3379,123921.0
2016-08-11 09:50:00,86.67,86.76,86.67,86.7,69103.0,68.3458,68.4168,68.3458,68.3695,69103.0
2016-08-11 09:55:00,86.7,86.72,86.55,86.56,78145.0,68.3695,68.3852,68.2512,68.2591,78145.0
2016-08-11 10:00:00,86.56,86.58,86.43,86.46,67752.0,68.2591,68.2748,68.1566,68.1802,67752.0
2016-08-11 10:05:00,86.46,86.53,86.4,86.43,72952.0,68.1802,68.2354,68.1329,68.1566,72952.0
2016-08-11 10:10:00,86.44,86.58,86.43,86.58,60751.0,68.1644,68.2748,68.1566,68.2748,60751.0
2016-08-11 10:15:00,86.6,86.64,86.54,86.64,52686.0,68.2906,68.3222,68.2433,68.3222,52686.0
2016-08-11 10:20:00,86.63,86.64,86.54,86.62,49345.0,68.3143,68.3222,68.2433,68.3064,49345.0
2016-08-11 10:25:00,86.61,86.68,86.6,86.67,36751.0,68.2985,68.3537,68.2906,68.3458,36751.0
2016-08-11 10:30:00,86.67,86.74,86.64,86.73,38163.0,68.3458,68.401,68.3222,68.3931,38163.0
2016-08-11 10:35:00,86.73,86.89,86.73,86.86,56616.0,68.3931,68.5193,68.3931,68.4956,56616.0
2016-08-11 10:40:00,86.85,86.96,86.85,86.9,66402.0,68.4878,68.5745,68.4878,68.5272,66402.0
2016-08-11 10:45:00,86.9,86.96,86.89,86.96,85347.0,68.5272,68.5745,68.5193,68.5745,85347.0
2016-08-11 10:50:00,86.95,87.0,86.91,86.95,177119.0,68.5666,68.606,68.5351,68.5666,177119.0
2016-08-11 10:55:00,86.95,86.95,86.84,86.88,125821.0,68.5666,68.5666,68.4799,68.5114,125821.0
2016-08-11 11:00:00,86.88,86.93,86.87,86.88,72878.0,68.5114,68.5508,68.5035,68.5114,72878.0
2016-08-11 11:05:00,86.88,86.95,86.84,86.95,60010.0,68.5114,68.5666,68.4799,68.5666,60010.0
2016-08-11 11:10:00,86.95,86.95,86.84,86.86,55390.0,68.5666,68.5666,68.4799,68.4956,55390.0
2016-08-11 11:15:00,86.85,86.91,86.84,86.88,81959.0,68.4878,68.5351,68.4799,68.5114,81959.0
2016-08-11 11:20:00,86.89,86.92,86.88,86.92,74528.0,68.5193,68.543,68.5114,68.543,74528.0
2016-08-11 11:25:00,86.92,86.93,86.89,86.92,86605.0,68.543,68.5508,68.5193,68.543,86605.0
2016-08-11 11:30:00,86.92,86.96,86.92,86.95,98301.0,68.543,68.5745,68.543,68.5666,98301.0
2016-08-11 11:35:00,86.94,86.96,86.92,86.95,63349.0,68.5587,68.5745,68.543,68.5666,63349.0
2016-08-11 11:40:00,86.95,86.96,86.93,86.95,69550.0,68.5666,68.5745,68.5508,68.5666,69550.0
2016-08-11 11:45:00,86.95,86.97,86.93,86.94,64582.0,68.5666,68.5824,68.5508,68.5587,64582.0
2016-08-11 11:50:00,86.93,86.96,86.93,86.95,57692.0,68.5508,68.5745,68.5508,68.5666,57692.0
2016-08-11 11:55:00,86.95,86.96,86.93,86.93,60111.0,68.5666,68.5745,68.5508,68.5508,60111.0
2016-08-11 12:00:00,86.94,86.96,86.93,86.95,51208.0,68.5587,68.5745,68.5508,68.5666,51208.0
2016-08-11 12:05:00,86.95,86.97,86.92,86.92,107386.0,68.5666,68.5824,68.543,68.543,107386.0
2016-08-11 12:10:00,86.92,86.93,86.88,86.9,101823.0,68.543,68.5508,68.5114,68.5272,101823.0
2016-08-11 12:15:00,86.91,86.95,86.9,86.95,50845.0,68.5351,68.5666,68.5272,68.5666,50845.0
2016-08-11 12:20:00,86.95,86.97,86.93,86.97,61040.0,68.5666,68.5824,68.5508,68.5824,61040.0
2016-08-11 12:25:00,86.97,86.97,86.93,86.94,70505.0,68.5824,68.5824,68.5508,68.5587,70505.0
2016-08-11 12:30:00,86.94,86.95,86.93,86.95,53818.0,68.5587,68.5666,68.5508,68.5666,53818.0
2016-08-11 12:35:00,86.95,86.96,86.94,86.96,39666.0,68.5666,68.5745,68.5587,68.5745,39666.0
2016-08-11 12:40:00,86.96,86.97,86.93,86.95,91048.0,68.5745,68.5824,68.5508,68.5666,91048.0
2016-08-11 12:45:00,86.95,86.95,86.93,86.94,58080.0,68.5666,68.5666,68.5508,68.5587,58080.0
2016-08-11 12:50:00,86.94,86.94,86.9,86.9,48355.0,68.5587,68.5587,68.5272,68.5272,48355.0
2016-08-11 12:55:00,86.9,86.91,86.83,86.83,50576.0,68.5272,68.5351,68.472,68.472,50576.0
2016-08-11 13:00:00,86.83,86.91,86.83,86.91,71129.0,68.472,68.5351,68.472,68.5351,71129.0
2016-08-11 13:05:00,86.91,86.91,86.84,86.84,51053.0,68.5351,68.5351,68.4799,68.4799,51053.0
2016-08-11 13:10:00,86.85,86.85,86.71,86.71,109700.0,68.4878,68.4878,68.3774,68.3774,109700.0
2016-08-11 13:15:00,86.71,86.71,86.68,86.68,44156.0,68.3774,68.3774,68.3537,68.3537,44156.0
2016-08-11 13:20:00,86.68,86.71,86.68,86.7,77080.0,68.3537,68.3774,68.3537,68.3695,77080.0
2016-08-11 13:25:00,86.7,86.72,86.68,86.72,351984.0,68.3695,68.3852,68.3537,68.3852,351984.0
2016-08-11 13:30:00,86.71,86.79,86.71,86.75,66669.0,68.3774,68.4404,68.3774,68.4089,66669.0
2016-08-11 13:35:00,86.76,86.83,86.75,86.82,40626.0,68.4168,68.472,68.4089,68.4641,40626.0
2016-08-11 13:40:00,86.83,86.86,86.79,86.8,47058.0,68.472,68.4956,68.4404,68.4483,47058.0
2016-08-11 13:45:00,86.8,86.83,86.79,86.83,22374.0,68.4483,68.472,68.4404,68.472,22374.0
2016-08-11 13:50:00,86.83,86.85,86.78,86.8,43837.0,68.472,68.4878,68.4326,68.4483,43837.0
2016-08-11 13:55:00,86.79,86.79,86.72,86.74,49459.0,68.4404,68.4404,68.3852,68.401,49459.0
2016-08-11 14:00:00,86.74,86.83,86.74,86.82,65503.0,68.401,68.472,68.401,68.4641,65503.0
2016-08-11 14:05:00,86.82,86.86,86.8,86.8,37025.0,68.4641,68.4956,68.4483,68.4483,37025.0
2016-08-11 14:10:00,86.8,86.85,86.8,86.81,31104.0,68.4483,68.4878,68.4483,68.4562,31104.0
2016-08-11 14:15:00,86.82,86.86,86.81,86.84,40509.0,68.4641,68.4956,68.4562,68.4799,40509.0
2016-08-11 14:20:00,86.84,86.86,86.83,86.86,25728.0,68.4799,68.4956,68.472,68.4956,25728.0
2016-08-11 14:25:00,86.86,86.88,86.82,86.84,51421.0,68.4956,68.5114,68.4641,68.4799,51421.0
2016-08-11 14:30:00,86.85,86.86,86.83,86.86,43424.0,68.4878,68.4956,68.472,68.4956,43424.0
2016-08-11 14:35:00,86.86,86.87,86.85,86.87,24387.0,68.4956,68.5035,68.4878,68.5035,24387.0
2016-08-11 14:40:00,86.87,86.87,86.82,86.83,37016.0,68.5035,68.5035,68.4641,68.472,37016.0
2016-08-11 14:45:00,86.83,86.84,86.82,86.83,35711.0,68.472,68.4799,68.4641,68.472,35711.0
2016-08-11 14:50:00,86.84,86.87,86.84,86.84,38242.0,68.4799,68.5035,68.4799,68.4799,38242.0
2016-08-11 14:55:00,86.84,86.84,86.77,86.84,45978.0,68.4799,68.4799,68.4247,68.4799,45978.0
2016-08-11 15:00:00,86.84,86.86,86.82,86.83,55037.0,68.4799,68.4956,68.4641,68.472,55037.0
2016-08-11 15:05:00,86.82,86.84,86.79,86.81,43343.0,68.4641,68.4799,68.4404,68.4562,43343.0
2016-08-11 15:10:00,86.81,86.87,86.81,86.84,77667.0,68.4562,68.5035,68.4562,68.4799,77667.0
2016-08-11 15:15:00,86.83,86.86,86.81,86.86,38329.0,68.472,68.4956,68.4562,68.4956,38329.0
2016-08-11 15:20:00,86.85,86.86,86.82,86.84,53699.0,68.4878,68.4956,68.4641,68.4799,53699.0
2016-08-11 15:25:00,86.84,86.88,86.84,86.86,48262.0,68.4799,68.5114,68.4799,68.4956,48262.0
2016-08-11 15:30:00,86.86,86.9,86.85,86.87,102334.0,68.4956,68.5272,68.4878,68.5035,102334.0
2016-08-11 15:35:00,86.87,86.87,86.82,86.83,70256.0,68.5035,68.5035,68.4641,68.472,70256.0
2016-08-11 15:40:00,86.83,86.87,86.82,86.86,85740.0,68.472,68.5035,68.4641,68.4956,85740.0
2016-08-11 15:45:00,86.87,86.9,86.85,86.85,121325.0,68.5035,68.5272,68.4878,68.4878,121325.0
2016-08-11 15:50:00,86.85,86.88,86.83,86.86,156412.0,68.4878,68.5114,68.472,68.4956,156412.0
2016-08-11 15:55:00,86.85,86.85,86.74,86.76,380965.0,68.4878,68.4878,68.401,68.4168,380965.0
2016-08-12 09:30:00,86.93,87.02,86.88,86.98,308481.0,68.5508,68.6218,68.5114,68.5903,308481.0
2016-08-12 09:35:00,86.99,87.0,86.9,86.96,223302.0,68.5982,68.606,68.5272,68.5745,223302.0
2016-08-12 09:40:00,86.96,86.96,86.77,86.84,214711.0,68.5745,68.5745,68.4247,68.4799,214711.0
2016-08-12 09:45:00,86.84,86.96,86.82,86.95,123220.0,68.4799,68.5745,68.4641,68.5666,123220.0
2016-08-12 09:50:00,86.95,86.96,86.85,86.94,115518.0,68.5666,68.5745,68.4878,68.5587,115518.0
2016-08-12 09:55:00,86.94,87.0,86.93,87.0,139895.0,68.5587,68.606,68.5508,68.606,139895.0
2016-08-12 10:00:00,86.99,87.09,86.98,87.08,427445.0,68.5982,68.677,68.5903,68.6691,427445.0
2016-08-12 10:05:00,87.08,87.15,87.08,87.1,117122.0,68.6691,68.7243,68.6691,68.6849,117122.0
2016-08-12 10:10:00,87.1,87.15,87.03,87.1,116373.0,68.6849,68.7243,68.6297,68.6849,116373.0
2016-08-12 10:15:00,87.08,87.13,87.08,87.1,102091.0,68.6691,68.7086,68.6691,68.6849,102091.0
2016-08-12 10:20:00,87.11,87.25,87.1,87.25,181646.0,68.6928,68.8032,68.6849,68.8032,181646.0
2016-08-12 10:25:00,87.25,87.36,87.25,87.35,157065.0,68.8032,68.8899,68.8032,68.882,157065.0
2016-08-12 10:30:00,87.36,87.4,87.31,87.36,173236.0,68.8899,68.9215,68.8505,68.8899,173236.0
2016-08-12 10:35:00,87.37,87.44,87.36,87.42,125225.0,68.8978,68.953,68.8899,68.9372,125225.0
2016-08-12 10:40:00,87.42,87.43,87.39,87.4,97180.0,68.9372,68.9451,68.9136,68.9215,97180.0
2016-08-12 10:45:00,87.4,87.41,87.38,87.41,75114.0,68.9215,68.9294,68.9057,68.9294,75114.0
2016-08-12 10:50:00,87.41,87.45,87.4,87.45,57829.0,68.9294,68.9609,68.9215,68.9609,57829.0
2016-08-12 10:55:00,87.45,87.45,87.42,87.43,76610.0,68.9609,68.9609,68.9372,68.9451,76610.0
2016-08-12 11:00:00,87.43,87.44,87.4,87.41,63419.0,68.9451,68.953,68.9215,68.9294,63419.0
2016-08-12 11:05:00,87.41,87.44,87.4,87.44,51902.0,68.9294,68.953,68.9215,68.953,51902.0
2016-08-12 11:10:00,87.44,87.44,87.37,87.4,100797.0,68.953,68.953,68.8978,68.9215,100797.0
2016-08-12 11:15:00,87.4,87.41,87.36,87.4,59513.0,68.9215,68.9294,68.8899,68.9215,59513.0
2016-08-12 11:20:00,87.4,87.45,87.39,87.45,60818.0,68.9215,68.9609,68.9136,68.9609,60818.0
2016-08-12 11:25:00,87.45,87.45,87.42,87.42,56768.0,68.9609,68.9609,68.9372,68.9372,56768.0
2016-08-12 11:30:00,87.42,87.44,87.35,87.36,57873.0,68.9372,68.953,68.882,68.8899,57873.0
2016-08-12 11:35:00,87.36,87.36,87.31,87.31,47051.0,68.8899,68.8899,68.8505,68.8505,47051.0
2016-08-12 11:40:00,87.31,87.33,87.28,87.31,49654.0,68.8505,68.8663,68.8268,68.8505,49654.0
2016-08-12 11:45:00,87.31,87.34,87.29,87.33,48015.0,68.8505,68.8742,68.8347,68.8663,48015.0
2016-08-12 11:50:00,87.33,87.38,87.32,87.33,51156.0,68.8663,68.9057,68.8584,68.8663,51156.0
2016-08-12 11:55:00,87.33,87.37,87.29,87.36,49691.0,68.8663,68.8978,68.8347,68.8899,49691.0
2016-08-12 12:00:00,87.37,87.38,87.33,87.33,68317.0,68.8978,68.9057,68.8663,68.8663,68317.0
2016-08-12 12:05:00,87.34,87.34,87.25,87.26,65584.0,68.8742,68.8742,68.8032,68.8111,65584.0
2016-08-12 12:10:00,87.27,87.27,87.18,87.19,90232.0,68.819,68.819,68.748,68.7559,90232.0
2016-08-12 12:15:00,87.18,87.18,87.08,87.08,114124.0,68.748,68.748,68.6691,68.6691,114124.0
2016-08-12 12:20:00,87.08,87.17,87.06,87.17,74490.0,68.6691,68.7401,68.6534,68.7401,74490.0
2016-08-12 12:25:00,87.17,87.17,87.1,87.11,70716.0,68.7401,68.7401,68.6849,68.6928,70716.0
2016-08-12 12:30:00,87.11,87.13,87.08,87.09,47526.0,68.6928,68.7086,68.6691,68.677,47526.0
2016-08-12 12:35:00,87.09,87.13,87.08,87.1,59574.0,68.677,68.7086,68.6691,68.6849,59574.0
2016-08-12 12:40:00,87.09,87.11,87.04,87.04,37233.0,68.677,68.6928,68.6376,68.6376,37233.0
2016-08-12 12:45:00,87.04,87.05,87.0,87.03,34843.0,68.6376,68.6455,68.606,68.6297,34843.0
2016-08-12 12:50:00,87.03,87.05,87.0,87.04,32715.0,68.6297,68.6455,68.606,68.6376,32715.0
2016-08-12 12:55:00,87.05,87.07,87.03,87.04,47902.0,68.6455,68.6612,68.6297,68.6376,47902.0
2016-08-12 13:00:00,87.05,87.06,87.03,87.04,43397.0,68.6455,68.6534,68.6297,68.6376,43397.0
2016-08-12 13:05:00,87.05,87.07,86.94,86.99,63575.0,68.6455,68.6612,68.5587,68.5982,63575.0
2016-08-12 13:10:00,86.99,87.01,86.97,86.98,56193.0,68.5982,68.6139,68.5824,68.5903,56193.0
2016-08-12 13:15:00,86.98,87.02,86.98,87.02,36445.0,68.5903,68.6218,68.5903,68.6218,36445.0
2016-08-12 13:20:00,87.02,87.07,87.0,87.01,44575.0,68.6218,68.6612,68.606,68.6139,44575.0
2016-08-12 13:25:00,87.01,87.03,87.0,87.0,38943.0,68.6139,68.6297,68.606,68.606,38943.0
2016-08-12 13:30:00,87.0,87.01,86.99,87.0,29238.0,68.606,68.6139,68.5982,68.606,29238.0
2016-08-12 13:35:00,87.01,87.01,86.98,86.98,39519.0,68.6139,68.6139,68.5903,68.5903,39519.0
2016-08-12 13:40:00,86.99,87.01,86.98,87.0,46621.0,68.5982,68.6139,68.5903,68.606,46621.0
2016-08-12 13:45:00,87.0,87.0,86.95,86.95,42785.0,68.606,68.606,68.5666,68.5666,42785.0
2016-08-12 13:50:00,86.96,86.99,86.95,86.95,64312.0,68.5745,68.5982,68.5666,68.5666,64312.0
2016-08-12 13:55:00,86.95,86.99,86.95,86.99,61948.0,68.5666,68.5982,68.5666,68.5982,61948.0
2016-08-12 14:00:00,86.99,87.04,86.97,87.02,79131.0,68.5982,68.6376,68.5824,68.6218,79131.0
2016-08-12 14:05:00,87.02,87.09,87.01,87.08,46690.0,68.6218,68.677,68.6139,68.6691,46690.0
2016-08-12 14:10:00,87.08,87.13,87.08,87.13,45425.0,68.6691,68.7086,68.6691,68.7086,45425.0
2016-08-12 14:15:00,87.13,87.14,87.08,87.09,68996.0,68.7086,68.7164,68.6691,68.677,68996.0
2016-08-12 14:20:00,87.09,87.1,87.06,87.07,56732.0,68.677,68.6849,68.6534,68.6612,56732.0
2016-08-12 14:25:00,87.06,87.08,87.02,87.02,47457.0,68.6534,68.6691,68.6218,68.6218,47457.0
2016-08-12 14:30:00,87.03,87.07,87.02,87.06,36542.0,68.6297,68.6612,68.6218,68.6534,36542.0
2016-08-12 14:35:00,87.07,87.1,87.04,87.08,40817.0,68.6612,68.6849,68.6376,68.6691,40817.0
2016-08-12 14:40:00,87.08,87.13,87.06,87.09,42822.0,68.6691,68.7086,68.6534,68.677,42822.0
2016-08-12 14:45:00,87.09,87.14,87.08,87.11,31655.0,68.677,68.7164,68.6691,68.6928,31655.0
2016-08-12 14:50:00,87.12,87.13,87.09,87.09,50148.0,68.7007,68.7086,68.677,68.677,50148.0
2016-08-12 14:55:00,87.1,87.14,87.09,87.11,39243.0,68.6849,68.7164,68.677,68.6928,39243.0
2016-08-12 15:00:00,87.11,87.13,87.1,87.13,32597.0,68.6928,68.7086,68.6849,68.7086,32597.0
2016-08-12 15:05:00,87.13,87.13,87.08,87.13,46231.0,68.7086,68.7086,68.6691,68.7086,46231.0
2016-08-12 15:10:00,87.13,87.13,87.01,87.01,59451.0,68.7086,68.7086,68.6139,68.6139,59451.0
2016-08-12 15:15:00,87.02,87.02,86.97,87.01,90141.0,68.6218,68.6218,68.5824,68.6139,90141.0
2016-08-12 15:20:00,87.01,87.04,87.0,87.04,42962.0,68.6139,68.6376,68.606,68.6376,42962.0
2016-08-12 15:25:00,87.03,87.07,87.02,87.06,57314.0,68.6297,68.6612,68.6218,68.6534,57314.0
2016-08-12 15:30:00,87.07,87.1,87.04,87.06,78642.0,68.6612,68.6849,68.6376,68.6534,78642.0
2016-08-12 15:35:00,87.07,87.13,87.06,87.1,84656.0,68.6612,68.7086,68.6534,68.6849,84656.0
2016-08-12 15:40:00,87.1,87.12,87.05,87.08,132388.0,68.6849,68.7007,68.6455,68.6691,132388.0
2016-08-12 15:45:00,87.09,87.12,87.05,87.06,119528.0,68.677,68.7007,68.6455,68.6534,119528.0
2016-08-12 15:50:00,87.07,87.09,87.04,87.05,109167.0,68.6612,68.677,68.6376,68.6455,109167.0
2016-08-12 15:55:00,87.06,87.1,87.02,87.03,359829.0,68.6534,68.6849,68.6218,68.6297,359829.0
2016-08-15 09:30:00,87.49,87.57,87.11,87.2,410262.0,68.9924,69.0555,68.6928,68.7638,410262.0
2016-08-15 09:35:00,87.22,87.49,87.22,87.34,120256.0,68.7795,68.9924,68.7795,68.8742,120256.0
2016-08-15 09:40:00,87.37,87.5,87.34,87.47,68376.0,68.8978,69.0003,68.8742,68.9767,68376.0
2016-08-15 09:45:00,87.47,87.47,87.4,87.43,67360.0,68.9767,68.9767,68.9215,68.9451,67360.0
2016-08-15 09:50:00,87.42,87.46,87.33,87.45,91947.0,68.9372,68.9688,68.8663,68.9609,91947.0
2016-08-15 09:55:00,87.44,87.48,87.33,87.45,67486.0,68.953,68.9846,68.8663,68.9609,67486.0
2016-08-15 10:00:00,87.45,87.5,87.39,87.4,100352.0,68.9609,69.0003,68.9136,68.9215,100352.0
2016-08-15 10:05:00,87.4,87.45,87.37,87.42,44664.0,68.9215,68.9609,68.8978,68.9372,44664.0
2016-08-15 10:10:00,87.41,87.44,87.35,87.37,59459.0,68.9294,68.953,68.882,68.8978,59459.0
2016-08-15 10:15:00,87.37,87.39,87.26,87.28,68306.0,68.8978,68.9136,68.8111,68.8268,68306.0
2016-08-15 10:20:00,87.28,87.29,87.23,87.26,50963.0,68.8268,68.8347,68.7874,68.8111,50963.0
2016-08-15 10:25:00,87.25,87.25,87.15,87.17,59714.0,68.8032,68.8032,68.7243,68.7401,59714.0
2016-08-15 10:30:00,87.17,87.27,87.17,87.25,54340.0,68.7401,68.819,68.7401,68.8032,54340.0
2016-08-15 10:35:00,87.25,87.3,87.24,87.26,58242.0,68.8032,68.8426,68.7953,68.8111,58242.0
2016-08-15 10:40:00,87.26,87.26,87.17,87.2,45031.0,68.8111,68.8111,68.7401,68.7638,45031.0
2016-08-15 10:45:00,87.2,87.22,87.05,87.07,113570.0,68.7638,68.7795,68.6455,68.6612,113570.0
2016-08-15 10:50:00,87.06,87.13,87.06,87.11,42112.0,68.6534,68.7086,68.6534,68.6928,42112.0
2016-08-15 10:55:00,87.11,87.17,87.07,87.16,47006.0,68.6928,68.7401,68.6612,68.7322,47006.0
2016-08-15 11:00:00,87.16,87.17,87.1,87.11,60864.0,68.7322,68.7401,68.6849,68.6928,60864.0
2016-08-15 11:05:00,87.1,87.11,87.07,87.1,46068.0,68.6849,68.6928,68.6612,68.6849,46068.0
2016-08-15 11:10:00,87.11,87.11,87.07,87.08,43761.0,68.6928,68.6928,68.6612,68.6691,43761.0
2016-08-15 11:15:00,87.08,87.08,87.05,87.07,37580.0,68.6691,68.6691,68.6455,68.6612,37580.0
2016-08-15 11:20:00,87.08,87.08,87.01,87.05,60202.0,68.6691,68.6691,68.6139,68.6455,60202.0
2016-08-15 11:25:00,87.05,87.06,87.03,87.06,37115.0,68.6455,68.6534,68.6297,68.6534,37115.0
2016-08-15 11:30:00,87.06,87.08,87.04,87.06,57701.0,68.6534,68.6691,68.6376,68.6534,57701.0
2016-08-15 11:35:00,87.06,87.07,86.99,87.0,65564.0,68.6534,68.6612,68.5982,68.606,65564.0
2016-08-15 11:40:00,87.0,87.04,86.99,87.04,37666.0,68.606,68.6376,68.5982,68.6376,37666.0
2016-08-15 11:45:00,87.04,87.09,87.03,87.08,56864.0,68.6376,68.677,68.6297,68.6691,56864.0
2016-08-15 11:50:00,87.09,87.09,87.01,87.08,67900.0,68.677,68.677,68.6139,68.6691,67900.0
2016-08-15 11:55:00,87.08,87.09,87.05,87.07,30869.0,68.6691,68.677,68.6455,68.6612,30869.0
2016-08-15 12:00:00,87.07,87.19,87.07,87.18,64626.0,68.6612,68.7559,68.6612,68.748,64626.0
2016-08-15 12:05:00,87.19,87.2,87.1,87.17,111064.0,68.7559,68.7638,68.6849,68.7401,111064.0
2016-08-15 12:10:00,87.18,87.21,87.15,87.2,41500.0,68.748,68.7716,68.7243,68.7638,41500.0
2016-08-15 12:15:00,87.19,87.23,87.15,87.22,47844.0,68.7559,68.7874,68.7243,68.7795,47844.0
2016-08-15 12:20:00,87.22,87.25,87.2,87.22,71117.0,68.7795,68.8032,68.7638,68.7795,71117.0
2016-08-15 12:25:00,87.22,87.22,87.13,87.15,55782.0,68.7795,68.7795,68.7086,68.7243,55782.0
2016-08-15 12:30:00,87.16,87.16,87.09,87.09,35252.0,68.7322,68.7322,68.677,68.677,35252.0
2016-08-15 12:35:00,87.1,87.12,87.09,87.12,21947.0,68.6849,68.7007,68.677,68.7007,21947.0
2016-08-15 12:40:00,87.12,87.15,87.11,87.14,37259.0,68.7007,68.7243,68.6928,68.7164,37259.0
2016-08-15 12:45:00,87.14,87.14,87.08,87.1,34761.0,68.7164,68.7164,68.6691,68.6849,34761.0
2016-08-15 12:50:00,87.1,87.15,87.1,87.11,28228.0,68.6849,68.7243,68.6849,68.6928,28228.0
2016-08-15 12:55:00,87.12,87.12,87.04,87.05,59917.0,68.7007,68.7007,68.6376,68.6455,59917.0
2016-08-15 13:00:00,87.06,87.1,87.05,87.09,25871.0,68.6534,68.6849,68.6455,68.677,25871.0
2016-08-15 13:05:00,87.09,87.1,87.04,87.06,36321.0,68.677,68.6849,68.6376,68.6534,36321.0
2016-08-15 13:10:00,87.05,87.06,87.0,87.03,64217.0,68.6455,68.6534,68.606,68.6297,64217.0
2016-08-15 13:15:00,87.03,87.07,87.01,87.06,78633.0,68.6297,68.6612,68.6139,68.6534,78633.0
2016-08-15 13:20:00,87.06,87.06,87.03,87.04,39186.0,68.6534,68.6534,68.6297,68.6376,39186.0
2016-08-15 13:25:00,87.04,87.13,87.04,87.11,59224.0,68.6376,68.7086,68.6376,68.6928,59224.0
2016-08-15 13:30:00,87.12,87.14,87.1,87.12,38701.0,68.7007,68.7164,68.6849,68.7007,38701.0
2016-08-15 13:35:00,87.13,87.14,87.1,87.12,44085.0,68.7086,68.7164,68.6849,68.7007,44085.0
2016-08-15 13:40:00,87.13,87.15,87.12,87.13,24310.0,68.7086,68.7243,68.7007,68.7086,24310.0
2016-08-15 13:45:00,87.13,87.15,87.07,87.08,51144.0,68.7086,68.7243,68.6612,68.6691,51144.0
2016-08-15 13:50:00,87.07,87.13,87.07,87.11,22775.0,68.6612,68.7086,68.6612,68.6928,22775.0
2016-08-15 13:55:00,87.11,87.11,87.1,87.11,15712.0,68.6928,68.6928,68.6849,68.6928,15712.0
2016-08-15 14:00:00,87.11,87.13,87.08,87.11,70713.0,68.6928,68.7086,68.6691,68.6928,70713.0
2016-08-15 14:05:00,87.11,87.13,87.09,87.09,30097.0,68.6928,68.7086,68.677,68.677,30097.0
2016-08-15 14:10:00,87.09,87.09,87.04,87.04,38732.0,68.677,68.677,68.6376,68.6376,38732.0
2016-08-15 14:15:00,87.04,87.08,87.02,87.06,45811.0,68.6376,68.6691,68.6218,68.6534,45811.0
2016-08-15 14:20:00,87.07,87.07,87.02,87.05,37045.0,68.6612,68.6612,68.6218,68.6455,37045.0
2016-08-15 14:25:00,87.05,87.07,87.03,87.06,42856.0,68.6455,68.6612,68.6297,68.6534,42856.0
2016-08-15 14:30:00,87.07,87.09,87.05,87.08,31481.0,68.6612,68.677,68.6455,68.6691,31481.0
2016-08-15 14:35:00,87.08,87.12,87.07,87.12,32704.0,68.6691,68.7007,68.6612,68.7007,32704.0
2016-08-15 14:40:00,87.12,87.14,87.11,87.12,46837.0,68.7007,68.7164,68.6928,68.7007,46837.0
2016-08-15 14:45:00,87.13,87.19,87.12,87.19,58594.0,68.7086,68.7559,68.7007,68.7559,58594.0
2016-08-15 14:50:00,87.19,87.19,87.13,87.16,71465.0,68.7559,68.7559,68.7086,68.7322,71465.0
2016-08-15 14:55:00,87.15,87.16,87.13,87.15,50047.0,68.7243,68.7322,68.7086,68.7243,50047.0
2016-08-15 15:00:00,87.15,87.17,87.14,87.15,51480.0,68.7243,68.7401,68.7164,68.7243,51480.0
2016-08-15 15:05:00,87.15,87.16,87.14,87.16,55793.0,68.7243,68.7322,68.7164,68.7322,55793.0
2016-08-15 15:10:00,87.15,87.16,87.07,87.08,48618.0,68.7243,68.7322,68.6612,68.6691,48618.0
2016-08-15 15:15:00,87.08,87.14,87.07,87.1,109350.0,68.6691,68.7164,68.6612,68.6849,109350.0
2016-08-15 15:20:00,87.1,87.14,87.09,87.09,61405.0,68.6849,68.7164,68.677,68.677,61405.0
2016-08-15 15:25:00,87.09,87.13,87.07,87.08,53820.0,68.677,68.7086,68.6612,68.6691,53820.0
2016-08-15 15:30:00,87.07,87.12,87.06,87.11,67387.0,68.6612,68.7007,68.6534,68.6928,67387.0
2016-08-15 15:35:00,87.11,87.11,87.07,87.07,126311.0,68.6928,68.6928,68.6612,68.6612,126311.0
2016-08-15 15:40:00,87.08,87.15,87.06,87.11,106506.0,68.6691,68.7243,68.6534,68.6928,106506.0
2016-08-15 15:45:00,87.11,87.13,87.03,87.03,110665.0,68.6928,68.7086,68.6297,68.6297,110665.0
2016-08-15 15:50:00,87.04,87.06,87.02,87.05,157897.0,68.6376,68.6534,68.6218,68.6455,157897.0
2016-08-15 15:55:00,87.05,87.06,86.99,87.02,464738.0,68.6455,68.6534,68.5982,68.6218,464738.0
2016-08-16 09:30:00,86.98,87.38,86.87,87.2,330516.0,68.5903,68.9057,68.5035,68.7638,330516.0
2016-08-16 09:35:00,87.23,87.4,87.13,87.34,141478.0,68.7874,68.9215,68.7086,68.8742,141478.0
2016-08-16 09:40:00,87.31,87.32,86.92,86.97,171979.0,68.8505,68.8584,68.543,68.5824,171979.0
2016-08-16 09:45:00,86.97,87.0,86.71,86.78,163694.0,68.5824,68.606,68.3774,68.4326,163694.0
2016-08-16 09:50:00,86.78,86.82,86.63,86.64,137560.0,68.4326,68.4641,68.3143,68.3222,137560.0
2016-08-16 09:55:00,86.63,86.65,86.47,86.65,130343.0,68.3143,68.33,68.1881,68.33,130343.0
2016-08-16 10:00:00,86.64,86.79,86.62,86.67,271898.0,68.3222,68.4404,68.3064,68.3458,271898.0
2016-08-16 10:05:00,86.67,86.68,86.61,86.66,168890.0,68.3458,68.3537,68.2985,68.3379,168890.0
2016-08-16 10:10:00,86.66,86.73,86.63,86.7,115176.0,68.3379,68.3931,68.3143,68.3695,115176.0
2016-08-16 10:15:00,86.67,86.69,86.61,86.69,86762.0,68.3458,68.3616,68.2985,68.3616,86762.0
2016-08-16 10:20:00,86.69,86.7,86.59,86.62,142312.0,68.3616,68.3695,68.2827,68.3064,142312.0
2016-08-16 10:25:00,86.61,86.64,86.55,86.56,110011.0,68.2985,68.3222,68.2512,68.2591,110011.0
2016-08-16 10:30:00,86.56,86.59,86.5,86.51,143839.0,68.2591,68.2827,68.2118,68.2196,143839.0
2016-08-16 10:35:00,86.51,86.67,86.5,86.66,131792.0,68.2196,68.3458,68.2118,68.3379,131792.0
2016-08-16 10:40:00,86.65,86.7,86.57,86.58,76904.0,68.33,68.3695,68.267,68.2748,76904.0
2016-08-16 10:45:00,86.58,86.63,86.55,86.59,125751.0,68.2748,68.3143,68.2512,68.2827,125751.0
2016-08-16 10:50:00,86.58,86.65,86.53,86.65,100939.0,68.2748,68.33,68.2354,68.33,100939.0
2016-08-16 10:55:00,86.65,86.68,86.58,86.66,78129.0,68.33,68.3537,68.2748,68.3379,78129.0
2016-08-16 11:00:00,86.66,86.69,86.65,86.68,57173.0,68.3379,68.3616,68.33,68.3537,57173.0
2016-08-16 11:05:00,86.69,86.69,86.6,86.64,95583.0,68.3616,68.3616,68.2906,68.3222,95583.0
2016-08-16 11:10:00,86.64,86.73,86.64,86.69,64400.0,68.3222,68.3931,68.3222,68.3616,64400.0
2016-08-16 11:15:00,86.69,86.75,86.68,86.75,75430.0,68.3616,68.4089,68.3537,68.4089,75430.0
2016-08-16 11:20:00,86.75,86.81,86.71,86.74,86673.0,68.4089,68.4562,68.3774,68.401,86673.0
2016-08-16 11:25:00,86.74,86.79,86.71,86.76,85029.0,68.401,68.4404,68.3774,68.4168,85029.0
2016-08-16 11:30:00,86.75,86.76,86.68,86.7,73068.0,68.4089,68.4168,68.3537,68.3695,73068.0
2016-08-16 11:35:00,86.7,86.71,86.64,86.67,59490.0,68.3695,68.3774,68.3222,68.3458,59490.0
2016-08-16 11:40:00,86.67,86.71,86.61,86.62,84723.0,68.3458,68.3774,68.2985,68.3064,84723.0
2016-08-16 11:45:00,86.62,86.76,86.61,86.76,75124.0,68.3064,68.4168,68.2985,68.4168,75124.0
2016-08-16 11:50:00,86.75,86.75,86.7,86.73,57909.0,68.4089,68.4089,68.3695,68.3931,57909.0
2016-08-16 11:55:00,86.73,86.77,86.71,86.77,75197.0,68.3931,68.4247,68.3774,68.4247,75197.0
2016-08-16 12:00:00,86.77,86.81,86.72,86.74,87838.0,68.4247,68.4562,68.3852,68.401,87838.0
2016-08-16 12:05:00,86.74,86.74,86.67,86.7,73375.0,68.401,68.401,68.3458,68.3695,73375.0
2016-08-16 12:10:00,86.7,86.75,86.69,86.71,90866.0,68.3695,68.4089,68.3616,68.3774,90866.0
2016-08-16 12:15:00,86.71,86.74,86.7,86.7,58022.0,68.3774,68.401,68.3695,68.3695,58022.0
2016-08-16 12:20:00,86.7,86.72,86.67,86.69,56086.0,68.3695,68.3852,68.3458,68.3616,56086.0
2016-08-16 12:25:00,86.69,86.7,86.64,86.65,48553.0,68.3616,68.3695,68.3222,68.33,48553.0
2016-08-16 12:30:00,86.65,86.66,86.59,86.6,49126.0,68.33,68.3379,68.2827,68.2906,49126.0
2016-08-16 12:35:00,86.6,86.63,86.58,86.61,73480.0,68.2906,68.3143,68.2748,68.2985,73480.0
2016-08-16 12:40:00,86.61,86.64,86.6,86.64,71623.0,68.2985,68.3222,68.2906,68.3222,71623.0
2016-08-16 12:45:00,86.64,86.64,86.59,86.59,78719.0,68.3222,68.3222,68.2827,68.2827,78719.0
2016-08-16 12:50:00,86.59,86.61,86.53,86.59,76901.0,68.2827,68.2985,68.2354,68.2827,76901.0
2016-08-16 12:55:00,86.59,86.65,86.58,86.59,105856.0,68.2827,68.33,68.2748,68.2827,105856.0
2016-08-16 13:00:00,86.6,86.61,86.58,86.6,78454.0,68.2906,68.2985,68.2748,68.2906,78454.0
2016-08-16 13:05:00,86.6,86.61,86.53,86.54,60700.0,68.2906,68.2985,68.2354,68.2433,60700.0
2016-08-16 13:10:00,86.54,86.56,86.51,86.52,43764.0,68.2433,68.2591,68.2196,68.2275,43764.0
2016-08-16 13:15:00,86.52,86.6,86.49,86.52,110484.0,68.2275,68.2906,68.2039,68.2275,110484.0
2016-08-16 13:20:00,86.53,86.54,86.49,86.52,50168.0,68.2354,68.2433,68.2039,68.2275,50168.0
2016-08-16 13:25:00,86.52,86.57,86.51,86.56,61539.0,68.2275,68.267,68.2196,68.2591,61539.0
2016-08-16 13:30:00,86.56,86.56,86.5,86.5,30274.0,68.2591,68.2591,68.2118,68.2118,30274.0
2016-08-16 13:35:00,86.5,86.55,86.5,86.55,68491.0,68.2118,68.2512,68.2118,68.2512,68491.0
2016-08-16 13:40:00,86.55,86.56,86.52,86.55,33432.0,68.2512,68.2591,68.2275,68.2512,33432.0
2016-08-16 13:45:00,86.56,86.58,86.54,86.58,31536.0,68.2591,68.2748,68.2433,68.2748,31536.0
2016-08-16 13:50:00,86.58,86.59,86.53,86.55,43406.0,68.2748,68.2827,68.2354,68.2512,43406.0
2016-08-16 13:55:00,86.56,86.57,86.54,86.54,16334.0,68.2591,68.267,68.2433,68.2433,16334.0
2016-08-16 14:00:00,86.55,86.6,86.55,86.56,33118.0,68.2512,68.2906,68.2512,68.2591,33118.0
2016-08-16 14:05:00,86.56,86.6,86.54,86.58,138011.0,68.2591,68.2906,68.2433,68.2748,138011.0
2016-08-16 14:10:00,86.58,86.62,86.56,86.58,124571.0,68.2748,68.3064,68.2591,68.2748,124571.0
2016-08-16 14:15:00,86.58,86.62,86.57,86.59,46946.0,68.2748,68.3064,68.267,68.2827,46946.0
2016-08-16 14:20:00,86.6,86.63,86.59,86.61,25546.0,68.2906,68.3143,68.2827,68.2985,25546.0
2016-08-16 14:25:00,86.62,86.66,86.59,86.65,44115.0,68.3064,68.3379,68.2827,68.33,44115.0
2016-08-16 14:30:00,86.64,86.66,86.64,86.64,37886.0,68.3222,68.3379,68.3222,68.3222,37886.0
2016-08-16 14:35:00,86.64,86.65,86.59,86.59,36354.0,68.3222,68.33,68.2827,68.2827,36354.0
2016-08-16 14:40:00,86.59,86.6,86.56,86.59,40387.0,68.2827,68.2906,68.2591,68.2827,40387.0
2016-08-16 14:45:00,86.58,86.63,86.58,86.63,33550.0,68.2748,68.3143,68.2748,68.3143,33550.0
2016-08-16 14:50:00,86.62,86.66,86.62,86.66,37928.0,68.3064,68.3379,68.3064,68.3379,37928.0
2016-08-16 14:55:00,86.66,86.72,86.64,86.68,92674.0,68.3379,68.3852,68.3222,68.3537,92674.0
2016-08-16 15:00:00,86.69,86.69,86.67,86.69,53060.0,68.3616,68.3616,68.3458,68.3616,53060.0
2016-08-16 15:05:00,86.69,86.69,86.65,86.66,49324.0,68.3616,68.3616,68.33,68.3379,49324.0
2016-08-16 15:10:00,86.66,86.66,86.6,86.6,49870.0,68.3379,68.3379,68.2906,68.2906,49870.0
2016-08-16 15:15:00,86.6,86.65,86.6,86.64,60117.0,68.2906,68.33,68.2906,68.3222,60117.0
2016-08-16 15:20:00,86.63,86.66,86.63,86.65,78554.0,68.3143,68.3379,68.3143,68.33,78554.0
2016-08-16 15:25:00,86.66,86.67,86.61,86.62,70681.0,68.3379,68.3458,68.2985,68.3064,70681.0
2016-08-16 15:30:00,86.62,86.63,86.59,86.62,60627.0,68.3064,68.3143,68.2827,68.3064,60627.0
2016-08-16 15:35:00,86.62,86.67,86.62,86.67,101022.0,68.3064,68.3458,68.3064,68.3458,101022.0
2016-08-16 15:40:00,86.67,86.69,86.65,86.66,106877.0,68.3458,68.3616,68.33,68.3379,106877.0
2016-08-16 15:45:00,86.66,86.75,86.65,86.74,120563.0,68.3379,68.4089,68.33,68.401,120563.0
2016-08-16 15:50:00,86.73,86.73,86.65,86.7,98009.0,68.3931,68.3931,68.33,68.3695,98009.0
2016-08-16 15:55:00,86.7,86.7,86.55,86.58,162003.0,68.3695,68.3695,68.2512,68.2748,162003.0
2016-08-17 09:30:00,86.45,86.57,86.08,86.2,338898.0,68.1723,68.267,67.8806,67.9752,338898.0
2016-08-17 09:35:00,86.2,86.27,86.1,86.18,77951.0,67.9752,68.0304,67.8963,67.9594,77951.0
2016-08-17 09:40:00,86.18,86.2,86.07,86.11,85414.0,67.9594,67.9752,67.8727,67.9042,85414.0
2016-08-17 09:45:00,86.12,86.15,85.97,86.04,131815.0,67.9121,67.9358,67.7938,67.849,131815.0
2016-08-17 09:50:00,86.03,86.14,85.99,86.12,79686.0,67.8411,67.9279,67.8096,67.9121,79686.0
2016-08-17 09:55:00,86.13,86.33,86.12,86.21,65161.0,67.92,68.0777,67.9121,67.9831,65161.0
2016-08-17 10:00:00,86.23,86.44,86.23,86.44,61715.0,67.9988,68.1644,67.9988,68.1644,61715.0
2016-08-17 10:05:00,86.45,86.6,86.45,86.5,118749.0,68.1723,68.2906,68.1723,68.2118,118749.0
2016-08-17 10:10:00,86.49,86.51,86.41,86.5,93736.0,68.2039,68.2196,68.1408,68.2118,93736.0
2016-08-17 10:15:00,86.49,86.51,86.48,86.5,100799.0,68.2039,68.2196,68.196,68.2118,100799.0
2016-08-17 10:20:00,86.5,86.54,86.46,86.51,88393.0,68.2118,68.2433,68.1802,68.2196,88393.0
2016-08-17 10:25:00,86.51,86.56,86.48,86.56,55051.0,68.2196,68.2591,68.196,68.2591,55051.0
2016-08-17 10:30:00,86.56,86.65,86.55,86.64,67103.0,68.2591,68.33,68.2512,68.3222,67103.0
2016-08-17 10:35:00,86.65,86.67,86.6,86.63,83276.0,68.33,68.3458,68.2906,68.3143,83276.0
2016-08-17 10:40:00,86.64,86.67,86.62,86.66,90103.0,68.3222,68.3458,68.3064,68.3379,90103.0
2016-08-17 10:45:00,86.67,86.69,86.63,86.69,79235.0,68.3458,68.3616,68.3143,68.3616,79235.0
2016-08-17 10:50:00,86.69,86.73,86.67,86.72,60484.0,68.3616,68.3931,68.3458,68.3852,60484.0
2016-08-17 10:55:00,86.73,86.73,86.65,86.67,91172.0,68.3931,68.3931,68.33,68.3458,91172.0
2016-08-17 11:00:00,86.67,86.72,86.66,86.7,54042.0,68.3458,68.3852,68.3379,68.3695,54042.0
2016-08-17 11:05:00,86.71,86.78,86.7,86.77,67805.0,68.3774,68.4326,68.3695,68.4247,67805.0
2016-08-17 11:10:00,86.77,86.8,86.68,86.69,98274.0,68.4247,68.4483,68.3537,68.3616,98274.0
2016-08-17 11:15:00,86.69,86.76,86.68,86.71,107539.0,68.3616,68.4168,68.3537,68.3774,107539.0
2016-08-17 11:20:00,86.71,86.78,86.7,86.72,146647.0,68.3774,68.4326,68.3695,68.3852,146647.0
2016-08-17 11:25:00,86.72,86.72,86.58,86.63,77800.0,68.3852,68.3852,68.2748,68.3143,77800.0
2016-08-17 11:30:00,86.63,86.69,86.63,86.66,41341.0,68.3143,68.3616,68.3143,68.3379,41341.0
2016-08-17 11:35:00,86.65,86.69,86.61,86.66,40368.0,68.33,68.3616,68.2985,68.3379,40368.0
2016-08-17 11:40:00,86.66,86.69,86.65,86.67,55450.0,68.3379,68.3616,68.33,68.3458,55450.0
2016-08-17 11:45:00,86.67,86.72,86.64,86.72,40780.0,68.3458,68.3852,68.3222,68.3852,40780.0
2016-08-17 11:50:00,86.72,86.78,86.72,86.77,37714.0,68.3852,68.4326,68.3852,68.4247,37714.0
2016-08-17 11:55:00,86.77,86.78,86.74,86.77,40255.0,68.4247,68.4326,68.401,68.4247,40255.0
2016-08-17 12:00:00,86.77,86.8,86.71,86.72,105304.0,68.4247,68.4483,68.3774,68.3852,105304.0
2016-08-17 12:05:00,86.71,86.72,86.6,86.61,137241.0,68.3774,68.3852,68.2906,68.2985,137241.0
2016-08-17 12:10:00,86.61,86.71,86.6,86.7,34446.0,68.2985,68.3774,68.2906,68.3695,34446.0
2016-08-17 12:15:00,86.7,86.75,86.68,86.73,31420.0,68.3695,68.4089,68.3537,68.3931,31420.0
2016-08-17 12:20:00,86.73,86.76,86.69,86.76,29319.0,68.3931,68.4168,68.3616,68.4168,29319.0
2016-08-17 12:25:00,86.76,86.77,86.69,86.7,42486.0,68.4168,68.4247,68.3616,68.3695,42486.0
2016-08-17 12:30:00,86.7,86.7,86.65,86.66,24325.0,68.3695,68.3695,68.33,68.3379,24325.0
2016-08-17 12:35:00,86.66,86.67,86.65,86.65,31186.0,68.3379,68.3458,68.33,68.33,31186.0
2016-08-17 12:40:00,86.65,86.68,86.65,86.67,37510.0,68.33,68.3537,68.33,68.3458,37510.0
2016-08-17 12:45:00,86.67,86.75,86.66,86.73,97179.0,68.3458,68.4089,68.3379,68.3931,97179.0
2016-08-17 12:50:00,86.73,86.81,86.73,86.74,53480.0,68.3931,68.4562,68.3931,68.401,53480.0
2016-08-17 12:55:00,86.75,86.75,86.69,86.74,57048.0,68.4089,68.4089,68.3616,68.401,57048.0
2016-08-17 13:00:00,86.73,86.74,86.69,86.71,42460.0,68.3931,68.401,68.3616,68.3774,42460.0
2016-08-17 13:05:00,86.71,86.72,86.68,86.69,48283.0,68.3774,68.3852,68.3537,68.3616,48283.0
2016-08-17 13:10:00,86.69,86.7,86.66,86.69,36314.0,68.3616,68.3695,68.3379,68.3616,36314.0
2016-08-17 13:15:00,86.69,86.69,86.67,86.69,35486.0,68.3616,68.3616,68.3458,68.3616,35486.0
2016-08-17 13:20:00,86.69,86.69,86.64,86.64,33354.0,68.3616,68.3616,68.3222,68.3222,33354.0
2016-08-17 13:25:00,86.65,86.69,86.64,86.68,32840.0,68.33,68.3616,68.3222,68.3537,32840.0
2016-08-17 13:30:00,86.69,86.69,86.68,86.68,34333.0,68.3616,68.3616,68.3537,68.3537,34333.0
2016-08-17 13:35:00,86.69,86.81,86.69,86.81,59034.0,68.3616,68.4562,68.3616,68.4562,59034.0
2016-08-17 13:40:00,86.81,86.87,86.8,86.8,39499.0,68.4562,68.5035,68.4483,68.4483,39499.0
2016-08-17 13:45:00,86.81,86.83,86.78,86.83,29523.0,68.4562,68.472,68.4326,68.472,29523.0
2016-08-17 13:50:00,86.83,86.86,86.81,86.83,34593.0,68.472,68.4956,68.4562,68.472,34593.0
2016-08-17 13:55:00,86.83,86.83,86.79,86.81,23612.0,68.472,68.472,68.4404,68.4562,23612.0
2016-08-17 14:00:00,86.81,86.93,86.62,86.92,102511.0,68.4562,68.5508,68.3064,68.543,102511.0
2016-08-17 14:05:00,86.91,86.98,86.87,86.98,53162.0,68.5351,68.5903,68.5035,68.5903,53162.0
2016-08-17 14:10:00,86.98,87.11,86.96,87.05,132054.0,68.5903,68.6928,68.5745,68.6455,132054.0
2016-08-17 14:15:00,87.06,87.07,86.94,86.98,70877.0,68.6534,68.6612,68.5587,68.5903,70877.0
2016-08-17 14:20:00,86.99,87.03,86.91,86.93,86289.0,68.5982,68.6297,68.5351,68.5508,86289.0
2016-08-17 14:25:00,86.94,87.01,86.92,86.97,62347.0,68.5587,68.6139,68.543,68.5824,62347.0
2016-08-17 14:30:00,86.97,86.98,86.88,86.95,47915.0,68.5824,68.5903,68.5114,68.5666,47915.0
2016-08-17 14:35:00,86.96,87.01,86.91,86.97,49052.0,68.5745,68.6139,68.5351,68.5824,49052.0
2016-08-17 14:40:00,86.98,87.0,86.91,86.91,40766.0,68.5903,68.606,68.5351,68.5351,40766.0
2016-08-17 14:45:00,86.9,86.96,86.89,86.92,43717.0,68.5272,68.5745,68.5193,68.543,43717.0
2016-08-17 14:50:00,86.92,86.95,86.89,86.95,35806.0,68.543,68.5666,68.5193,68.5666,35806.0
2016-08-17 14:55:00,86.95,86.96,86.88,86.93,59648.0,68.5666,68.5745,68.5114,68.5508,59648.0
2016-08-17 15:00:00,86.93,86.93,86.86,86.9,68955.0,68.5508,68.5508,68.4956,68.5272,68955.0
2016-08-17 15:05:00,86.9,86.92,86.86,86.88,49380.0,68.5272,68.543,68.4956,68.5114,49380.0
2016-08-17 15:10:00,86.88,86.93,86.86,86.92,54293.0,68.5114,68.5508,68.4956,68.543,54293.0
2016-08-17 15:15:00,86.92,86.93,86.88,86.89,48052.0,68.543,68.5508,68.5114,68.5193,48052.0
2016-08-17 15:20:00,86.9,86.95,86.87,86.94,76124.0,68.5272,68.5666,68.5035,68.5587,76124.0
2016-08-17 15:25:00,86.94,87.02,86.93,87.01,48271.0,68.5587,68.6218,68.5508,68.6139,48271.0
2016-08-17 15:30:00,87.01,87.02,86.97,87.0,61076.0,68.6139,68.6218,68.5824,68.606,61076.0
2016-08-17 15:35:00,87.0,87.03,86.97,86.99,75311.0,68.606,68.6297,68.5824,68.5982,75311.0
2016-08-17 15:40:00,87.0,87.0,86.95,86.98,71358.0,68.606,68.606,68.5666,68.5903,71358.0
2016-08-17 15:45:00,86.98,87.05,86.97,87.02,96130.0,68.5903,68.6455,68.5824,68.6218,96130.0
2016-08-17 15:50:00,87.02,87.03,86.94,86.97,138181.0,68.6218,68.6297,68.5587,68.5824,138181.0
2016-08-17 15:55:00,86.97,86.99,86.93,86.94,350520.0,68.5824,68.5982,68.5508,68.5587,350520.0
2016-08-18 09:30:00,86.94,87.25,86.94,87.2,177974.0,68.5587,68.8032,68.5587,68.7638,177974.0
2016-08-18 09:35:00,87.21,87.32,87.14,87.28,119794.0,68.7716,68.8584,68.7164,68.8268,119794.0
2016-08-18 09:40:00,87.31,87.34,87.2,87.2,85334.0,68.8505,68.8742,68.7638,68.7638,85334.0
2016-08-18 09:45:00,87.2,87.29,87.11,87.29,58729.0,68.7638,68.8347,68.6928,68.8347,58729.0
2016-08-18 09:50:00,87.28,87.3,87.15,87.2,122160.0,68.8268,68.8426,68.7243,68.7638,122160.0
2016-08-18 09:55:00,87.2,87.25,87.18,87.2,86079.0,68.7638,68.8032,68.748,68.7638,86079.0
2016-08-18 10:00:00,87.2,87.22,87.18,87.2,118903.0,68.7638,68.7795,68.748,68.7638,118903.0
2016-08-18 10:05:00,87.21,87.23,87.05,87.05,86908.0,68.7716,68.7874,68.6455,68.6455,86908.0
2016-08-18 10:10:00,87.04,87.11,86.97,87.11,79392.0,68.6376,68.6928,68.5824,68.6928,79392.0
2016-08-18 10:15:00,87.11,87.15,87.09,87.15,61426.0,68.6928,68.7243,68.677,68.7243,61426.0
2016-08-18 10:20:00,87.15,87.19,87.13,87.16,58661.0,68.7243,68.7559,68.7086,68.7322,58661.0
2016-08-18 10:25:00,87.16,87.21,87.15,87.17,39737.0,68.7322,68.7716,68.7243,68.7401,39737.0
2016-08-18 10:30:00,87.16,87.21,87.15,87.16,34383.0,68.7322,68.7716,68.7243,68.7322,34383.0
2016-08-18 10:35:00,87.17,87.23,87.16,87.22,58769.0,68.7401,68.7874,68.7322,68.7795,58769.0
2016-08-18 10:40:00,87.22,87.28,87.18,87.28,63087.0,68.7795,68.8268,68.748,68.8268,63087.0
2016-08-18 10:45:00,87.28,87.28,87.2,87.27,95920.0,68.8268,68.8268,68.7638,68.819,95920.0
2016-08-18 10:50:00,87.27,87.38,87.25,87.37,72973.0,68.819,68.9057,68.8032,68.8978,72973.0
2016-08-18 10:55:00,87.38,87.38,87.31,87.32,82925.0,68.9057,68.9057,68.8505,68.8584,82925.0
2016-08-18 11:00:00,87.33,87.33,87.26,87.29,129130.0,68.8663,68.8663,68.8111,68.8347,129130.0
2016-08-18 11:05:00,87.29,87.33,87.26,87.3,99314.0,68.8347,68.8663,68.8111,68.8426,99314.0
2016-08-18 11:10:00,87.31,87.32,87.29,87.31,56540.0,68.8505,68.8584,68.8347,68.8505,56540.0
2016-08-18 11:15:00,87.32,87.32,87.26,87.27,48619.0,68.8584,68.8584,68.8111,68.819,48619.0
2016-08-18 11:20:00,87.26,87.28,87.21,87.26,69713.0,68.8111,68.8268,68.7716,68.8111,69713.0
2016-08-18 11:25:00,87.26,87.33,87.25,87.3,55452.0,68.8111,68.8663,68.8032,68.8426,55452.0
2016-08-18 11:30:00,87.29,87.32,87.27,87.3,102417.0,68.8347,68.8584,68.819,68.8426,102417.0
2016-08-18 11:35:00,87.3,87.31,87.25,87.27,44541.0,68.8426,68.8505,68.8032,68.819,44541.0
2016-08-18 11:40:00,87.26,87.29,87.25,87.28,37230.0,68.8111,68.8347,68.8032,68.8268,37230.0
2016-08-18 11:45:00,87.27,87.29,87.25,87.26,55616.0,68.819,68.8347,68.8032,68.8111,55616.0
2016-08-18 11:50:00,87.25,87.27,87.25,87.26,41273.0,68.8032,68.819,68.8032,68.8111,41273.0
2016-08-18 11:55:00,87.26,87.26,87.18,87.2,55014.0,68.8111,68.8111,68.748,68.7638,55014.0
2016-08-18 12:00:00,87.19,87.19,87.14,87.19,39290.0,68.7559,68.7559,68.7164,68.7559,39290.0
2016-08-18 12:05:00,87.2,87.2,87.13,87.15,55054.0,68.7638,68.7638,68.7086,68.7243,55054.0
2016-08-18 12:10:00,87.15,87.15,87.07,87.09,82360.0,68.7243,68.7243,68.6612,68.677,82360.0
2016-08-18 12:15:00,87.09,87.16,87.08,87.14,42771.0,68.677,68.7322,68.6691,68.7164,42771.0
2016-08-18 12:20:00,87.14,87.17,87.11,87.13,61292.0,68.7164,68.7401,68.6928,68.7086,61292.0
2016-08-18 12:25:00,87.12,87.13,87.09,87.09,41489.0,68.7007,68.7086,68.677,68.677,41489.0
2016-08-18 12:30:00,87.1,87.13,87.04,87.06,73440.0,68.6849,68.7086,68.6376,68.6534,73440.0
2016-08-18 12:35:00,87.07,87.15,87.07,87.13,36046.0,68.6612,68.7243,68.6612,68.7086,36046.0
2016-08-18 12:40:00,87.13,87.17,87.08,87.17,35326.0,68.7086,68.7401,68.6691,68.7401,35326.0
2016-08-18 12:45:00,87.16,87.25,87.16,87.23,62327.0,68.7322,68.8032,68.7322,68.7874,62327.0
2016-08-18 12:50:00,87.23,87.25,87.22,87.25,46426.0,68.7874,68.8032,68.7795,68.8032,46426.0
2016-08-18 12:55:00,87.25,87.29,87.24,87.26,41422.0,68.8032,68.8347,68.7953,68.8111,41422.0
2016-08-18 13:00:00,87.27,87.33,87.26,87.31,44763.0,68.819,68.8663,68.8111,68.8505,44763.0
2016-08-18 13:05:00,87.32,87.33,87.3,87.32,26936.0,68.8584,68.8663,68.8426,68.8584,26936.0
2016-08-18 13:10:00,87.33,87.36,87.33,87.34,48992.0,68.8663,68.8899,68.8663,68.8742,48992.0
2016-08-18 13:15:00,87.34,87.34,87.27,87.33,28126.0,68.8742,68.8742,68.819,68.8663,28126.0
2016-08-18 13:20:00,87.33,87.35,87.31,87.32,35963.0,68.8663,68.882,68.8505,68.8584,35963.0
2016-08-18 13:25:00,87.31,87.31,87.28,87.3,59159.0,68.8505,68.8505,68.8268,68.8426,59159.0
2016-08-18 13:30:00,87.3,87.31,87.27,87.31,29837.0,68.8426,68.8505,68.819,68.8505,29837.0
2016-08-18 13:35:00,87.31,87.34,87.29,87.34,29991.0,68.8505,68.8742,68.8347,68.8742,29991.0
2016-08-18 13:40:00,87.34,87.35,87.32,87.34,41352.0,68.8742,68.882,68.8584,68.8742,41352.0
2016-08-18 13:45:00,87.34,87.37,87.33,87.37,43186.0,68.8742,68.8978,68.8663,68.8978,43186.0
2016-08-18 13:50:00,87.37,87.39,87.32,87.34,85130.0,68.8978,68.9136,68.8584,68.8742,85130.0
2016-08-18 13:55:00,87.34,87.35,87.33,87.34,34409.0,68.8742,68.882,68.8663,68.8742,34409.0
2016-08-18 14:00:00,87.35,87.36,87.31,87.31,42539.0,68.882,68.8899,68.8505,68.8505,42539.0
2016-08-18 14:05:00,87.31,87.35,87.31,87.35,44574.0,68.8505,68.882,68.8505,68.882,44574.0
2016-08-18 14:10:00,87.34,87.35,87.32,87.34,36553.0,68.8742,68.882,68.8584,68.8742,36553.0
2016-08-18 14:15:00,87.34,87.36,87.32,87.33,39857.0,68.8742,68.8899,68.8584,68.8663,39857.0
2016-08-18 14:20:00,87.33,87.36,87.32,87.34,73685.0,68.8663,68.8899,68.8584,68.8742,73685.0
2016-08-18 14:25:00,87.34,87.36,87.33,87.34,51357.0,68.8742,68.8899,68.8663,68.8742,51357.0
2016-08-18 14:30:00,87.34,87.35,87.27,87.3,49572.0,68.8742,68.882,68.819,68.8426,49572.0
2016-08-18 14:35:00,87.31,87.32,87.29,87.3,35803.0,68.8505,68.8584,68.8347,68.8426,35803.0
2016-08-18 14:40:00,87.31,87.32,87.29,87.31,54112.0,68.8505,68.8584,68.8347,68.8505,54112.0
2016-08-18 14:45:00,87.3,87.33,87.28,87.31,35388.0,68.8426,68.8663,68.8268,68.8505,35388.0
2016-08-18 14:50:00,87.32,87.35,87.31,87.35,27912.0,68.8584,68.882,68.8505,68.882,27912.0
2016-08-18 14:55:00,87.35,87.35,87.29,87.29,43035.0,68.882,68.882,68.8347,68.8347,43035.0
2016-08-18 15:00:00,87.3,87.34,87.29,87.34,45736.0,68.8426,68.8742,68.8347,68.8742,45736.0
2016-08-18 15:05:00,87.34,87.4,87.31,87.4,77724.0,68.8742,68.9215,68.8505,68.9215,77724.0
2016-08-18 15:10:00,87.4,87.42,87.37,87.38,59407.0,68.9215,68.9372,68.8978,68.9057,59407.0
2016-08-18 15:15:00,87.38,87.41,87.36,87.4,42063.0,68.9057,68.9294,68.8899,68.9215,42063.0
2016-08-18 15:20:00,87.4,87.41,87.37,87.39,46016.0,68.9215,68.9294,68.8978,68.9136,46016.0
2016-08-18 15:25:00,87.4,87.41,87.39,87.4,47019.0,68.9215,68.9294,68.9136,68.9215,47019.0
2016-08-18 15:30:00,87.4,87.4,87.37,87.37,81816.0,68.9215,68.9215,68.8978,68.8978,81816.0
2016-08-18 15:35:00,87.37,87.41,87.35,87.37,109715.0,68.8978,68.9294,68.882,68.8978,109715.0
2016-08-18 15:40:00,87.36,87.41,87.36,87.38,98349.0,68.8899,68.9294,68.8899,68.9057,98349.0
2016-08-18 15:45:00,87.38,87.4,87.34,87.36,130150.0,68.9057,68.9215,68.8742,68.8899,130150.0
2016-08-18 15:50:00,87.36,87.38,87.34,87.36,179855.0,68.8899,68.9057,68.8742,68.8899,179855.0
2016-08-18 15:55:00,87.35,87.46,87.35,87.42,435413.0,68.882,68.9688,68.882,68.9372,435413.0
2016-08-19 09:30:00,87.2,87.37,87.05,87.37,752791.0,68.7638,68.8978,68.6455,68.8978,752791.0
2016-08-19 09:35:00,87.39,87.39,87.1,87.13,83538.0,68.9136,68.9136,68.6849,68.7086,83538.0
2016-08-19 09:40:00,87.11,87.25,87.08,87.23,87883.0,68.6928,68.8032,68.6691,68.7874,87883.0
2016-08-19 09:45:00,87.24,87.28,87.05,87.08,87544.0,68.7953,68.8268,68.6455,68.6691,87544.0
2016-08-19 09:50:00,87.07,87.18,87.06,87.15,75559.0,68.6612,68.748,68.6534,68.7243,75559.0
2016-08-19 09:55:00,87.15,87.26,87.14,87.25,70418.0,68.7243,68.8111,68.7164,68.8032,70418.0
2016-08-19 10:00:00,87.24,87.25,87.13,87.14,88426.0,68.7953,68.8032,68.7086,68.7164,88426.0
2016-08-19 10:05:00,87.14,87.16,87.12,87.12,50711.0,68.7164,68.7322,68.7007,68.7007,50711.0
2016-08-19 10:10:00,87.13,87.19,87.12,87.17,64044.0,68.7086,68.7559,68.7007,68.7401,64044.0
2016-08-19 10:15:00,87.17,87.19,87.11,87.17,53894.0,68.7401,68.7559,68.6928,68.7401,53894.0
2016-08-19 10:20:00,87.18,87.2,87.16,87.19,82319.0,68.748,68.7638,68.7322,68.7559,82319.0
2016-08-19 10:25:00,87.19,87.3,87.18,87.3,68753.0,68.7559,68.8426,68.748,68.8426,68753.0
2016-08-19 10:30:00,87.3,87.33,87.25,87.27,91149.0,68.8426,68.8663,68.8032,68.819,91149.0
2016-08-19 10:35:00,87.27,87.31,87.27,87.3,47298.0,68.819,68.8505,68.819,68.8426,47298.0
2016-08-19 10:40:00,87.3,87.4,87.3,87.39,73047.0,68.8426,68.9215,68.8426,68.9136,73047.0
2016-08-19 10:45:00,87.39,87.39,87.35,87.36,30732.0,68.9136,68.9136,68.882,68.8899,30732.0
2016-08-19 10:50:00,87.36,87.41,87.34,87.37,80829.0,68.8899,68.9294,68.8742,68.8978,80829.0
2016-08-19 10:55:00,87.38,87.41,87.35,87.38,46362.0,68.9057,68.9294,68.882,68.9057,46362.0
2016-08-19 11:00:00,87.38,87.38,87.31,87.36,57632.0,68.9057,68.9057,68.8505,68.8899,57632.0
2016-08-19 11:05:00,87.36,87.36,87.3,87.3,47189.0,68.8899,68.8899,68.8426,68.8426,47189.0
2016-08-19 11:10:00,87.3,87.32,87.21,87.21,62387.0,68.8426,68.8584,68.7716,68.7716,62387.0
2016-08-19 11:15:00,87.21,87.21,87.1,87.11,106817.0,68.7716,68.7716,68.6849,68.6928,106817.0
2016-08-19 11:20:00,87.11,87.11,87.05,87.1,49731.0,68.6928,68.6928,68.6455,68.6849,49731.0
2016-08-19 11:25:00,87.09,87.13,87.08,87.1,52869.0,68.677,68.7086,68.6691,68.6849,52869.0
2016-08-19 11:30:00,87.1,87.12,87.07,87.09,43998.0,68.6849,68.7007,68.6612,68.677,43998.0
2016-08-19 11:35:00,87.09,87.14,87.08,87.09,58142.0,68.677,68.7164,68.6691,68.677,58142.0
2016-08-19 11:40:00,87.09,87.17,87.09,87.15,63273.0,68.677,68.7401,68.677,68.7243,63273.0
2016-08-19 11:45:00,87.15,87.22,87.14,87.19,50165.0,68.7243,68.7795,68.7164,68.7559,50165.0
2016-08-19 11:50:00,87.19,87.2,87.15,87.16,38207.0,68.7559,68.7638,68.7243,68.7322,38207.0
2016-08-19 11:55:00,87.16,87.22,87.15,87.18,55981.0,68.7322,68.7795,68.7243,68.748,55981.0
2016-08-19 12:00:00,87.19,87.26,87.16,87.23,60790.0,68.7559,68.8111,68.7322,68.7874,60790.0
2016-08-19 12:05:00,87.24,87.31,87.23,87.3,44552.0,68.7953,68.8505,68.7874,68.8426,44552.0
2016-08-19 12:10:00,87.31,87.33,87.24,87.24,62634.0,68.8505,68.8663,68.7953,68.7953,62634.0
2016-08-19 12:15:00,87.25,87.25,87.14,87.16,51260.0,68.8032,68.8032,68.7164,68.7322,51260.0
2016-08-19 12:20:00,87.16,87.17,87.13,87.16,49367.0,68.7322,68.7401,68.7086,68.7322,49367.0
2016-08-19 12:25:00,87.16,87.18,87.14,87.17,47329.0,68.7322,68.748,68.7164,68.7401,47329.0
2016-08-19 12:30:00,87.17,87.3,87.16,87.27,33647.0,68.7401,68.8426,68.7322,68.819,33647.0
2016-08-19 12:35:00,87.27,87.29,87.24,87.29,29716.0,68.819,68.8347,68.7953,68.8347,29716.0
2016-08-19 12:40:00,87.28,87.29,87.23,87.26,28604.0,68.8268,68.8347,68.7874,68.8111,28604.0
2016-08-19 12:45:00,87.27,87.29,87.21,87.26,40596.0,68.819,68.8347,68.7716,68.8111,40596.0
2016-08-19 12:50:00,87.25,87.26,87.19,87.22,31819.0,68.8032,68.8111,68.7559,68.7795,31819.0
2016-08-19 12:55:00,87.23,87.28,87.21,87.28,32179.0,68.7874,68.8268,68.7716,68.8268,32179.0
2016-08-19 13:00:00,87.27,87.31,87.26,87.29,27077.0,68.819,68.8505,68.8111,68.8347,27077.0
2016-08-19 13:05:00,87.3,87.34,87.28,87.32,47090.0,68.8426,68.8742,68.8268,68.8584,47090.0
2016-08-19 13:10:00,87.33,87.33,87.3,87.33,26399.0,68.8663,68.8663,68.8426,68.8663,26399.0
2016-08-19 13:15:00,87.33,87.36,87.29,87.33,32271.0,68.8663,68.8899,68.8347,68.8663,32271.0
2016-08-19 13:20:00,87.33,87.39,87.32,87.33,24912.0,68.8663,68.9136,68.8584,68.8663,24912.0
2016-08-19 13:25:00,87.33,87.34,87.3,87.31,27380.0,68.8663,68.8742,68.8426,68.8505,27380.0
2016-08-19 13:30:00,87.3,87.3,87.21,87.21,39971.0,68.8426,68.8426,68.7716,68.7716,39971.0
2016-08-19 13:35:00,87.21,87.28,87.2,87.23,36508.0,68.7716,68.8268,68.7638,68.7874,36508.0
2016-08-19 13:40:00,87.23,87.26,87.2,87.25,17491.0,68.7874,68.8111,68.7638,68.8032,17491.0
2016-08-19 13:45:00,87.24,87.27,87.22,87.23,26523.0,68.7953,68.819,68.7795,68.7874,26523.0
2016-08-19 13:50:00,87.24,87.26,87.23,87.26,27682.0,68.7953,68.8111,68.7874,68.8111,27682.0
2016-08-19 13:55:00,87.26,87.26,87.21,87.23,22945.0,68.8111,68.8111,68.7716,68.7874,22945.0
2016-08-19 14:00:00,87.23,87.26,87.22,87.23,28759.0,68.7874,68.8111,68.7795,68.7874,28759.0
2016-08-19 14:05:00,87.22,87.27,87.22,87.23,35183.0,68.7795,68.819,68.7795,68.7874,35183.0
2016-08-19 14:10:00,87.23,87.26,87.22,87.23,54815.0,68.7874,68.8111,68.7795,68.7874,54815.0
2016-08-19 14:15:00,87.23,87.24,87.19,87.2,51223.0,68.7874,68.7953,68.7559,68.7638,51223.0
2016-08-19 14:20:00,87.2,87.22,87.19,87.22,35195.0,68.7638,68.7795,68.7559,68.7795,35195.0
2016-08-19 14:25:00,87.21,87.22,87.18,87.19,20415.0,68.7716,68.7795,68.748,68.7559,20415.0
2016-08-19 14:30:00,87.19,87.24,87.18,87.23,37495.0,68.7559,68.7953,68.748,68.7874,37495.0
2016-08-19 14:35:00,87.23,87.23,87.19,87.21,32195.0,68.7874,68.7874,68.7559,68.7716,32195.0
2016-08-19 14:40:00,87.2,87.21,87.19,87.2,26974.0,68.7638,68.7716,68.7559,68.7638,26974.0
2016-08-19 14:45:00,87.19,87.23,87.19,87.21,40723.0,68.7559,68.7874,68.7559,68.7716,40723.0
2016-08-19 14:50:00,87.2,87.24,87.19,87.24,56490.0,68.7638,68.7953,68.7559,68.7953,56490.0
2016-08-19 14:55:00,87.23,87.25,87.21,87.21,22619.0,68.7874,68.8032,68.7716,68.7716,22619.0
2016-08-19 15:00:00,87.22,87.22,87.18,87.2,32323.0,68.7795,68.7795,68.748,68.7638,32323.0
2016-08-19 15:05:00,87.2,87.2,87.17,87.19,72284.0,68.7638,68.7638,68.7401,68.7559,72284.0
2016-08-19 15:10:00,87.2,87.22,87.17,87.21,39529.0,68.7638,68.7795,68.7401,68.7716,39529.0
2016-08-19 15:15:00,87.21,87.25,87.2,87.24,46658.0,68.7716,68.8032,68.7638,68.7953,46658.0
2016-08-19 15:20:00,87.24,87.25,87.22,87.23,31395.0,68.7953,68.8032,68.7795,68.7874,31395.0
2016-08-19 15:25:00,87.23,87.3,87.23,87.28,41524.0,68.7874,68.8426,68.7874,68.8268,41524.0
2016-08-19 15:30:00,87.29,87.29,87.23,87.24,69166.0,68.8347,68.8347,68.7874,68.7953,69166.0
2016-08-19 15:35:00,87.23,87.24,87.22,87.23,51146.0,68.7874,68.7953,68.7795,68.7874,51146.0
2016-08-19 15:40:00,87.23,87.24,87.22,87.22,68540.0,68.7874,68.7953,68.7795,68.7795,68540.0
2016-08-19 15:45:00,87.22,87.24,87.22,87.23,99019.0,68.7795,68.7953,68.7795,68.7874,99019.0
2016-08-19 15:50:00,87.22,87.26,87.22,87.25,142200.0,68.7795,68.8111,68.7795,68.8032,142200.0
2016-08-19 15:55:00,87.25,87.32,87.23,87.28,351219.0,68.8032,68.8584,68.7874,68.8268,351219.0
2016-08-22 09:30:00,87.14,87.21,86.7,87.04,193009.0,68.7164,68.7716,68.3695,68.6376,193009.0
2016-08-22 09:35:00,87.04,87.06,86.88,86.88,47378.0,68.6376,68.6534,68.5114,68.5114,47378.0
2016-08-22 09:40:00,86.88,86.89,86.79,86.81,78903.0,68.5114,68.5193,68.4404,68.4562,78903.0
2016-08-22 09:45:00,86.81,86.89,86.76,86.82,61819.0,68.4562,68.5193,68.4168,68.4641,61819.0
2016-08-22 09:50:00,86.81,86.98,86.8,86.88,75554.0,68.4562,68.5903,68.4483,68.5114,75554.0
2016-08-22 09:55:00,86.88,86.95,86.78,86.8,70802.0,68.5114,68.5666,68.4326,68.4483,70802.0
2016-08-22 10:00:00,86.8,86.86,86.77,86.86,70426.0,68.4483,68.4956,68.4247,68.4956,70426.0
2016-08-22 10:05:00,86.86,86.89,86.81,86.81,66986.0,68.4956,68.5193,68.4562,68.4562,66986.0
2016-08-22 10:10:00,86.81,86.85,86.78,86.83,64030.0,68.4562,68.4878,68.4326,68.472,64030.0
2016-08-22 10:15:00,86.83,86.99,86.82,86.97,70693.0,68.472,68.5982,68.4641,68.5824,70693.0
2016-08-22 10:20:00,86.98,87.03,86.95,87.02,62795.0,68.5903,68.6297,68.5666,68.6218,62795.0
2016-08-22 10:25:00,87.02,87.12,87.01,87.07,65470.0,68.6218,68.7007,68.6139,68.6612,65470.0
2016-08-22 10:30:00,87.08,87.1,87.05,87.1,42231.0,68.6691,68.6849,68.6455,68.6849,42231.0
2016-08-22 10:35:00,87.1,87.12,87.05,87.06,27319.0,68.6849,68.7007,68.6455,68.6534,27319.0
2016-08-22 10:40:00,87.06,87.09,87.05,87.09,21668.0,68.6534,68.677,68.6455,68.677,21668.0
2016-08-22 10:45:00,87.08,87.13,87.07,87.07,38431.0,68.6691,68.7086,68.6612,68.6612,38431.0
2016-08-22 10:50:00,87.08,87.16,87.06,87.12,45348.0,68.6691,68.7322,68.6534,68.7007,45348.0
2016-08-22 10:55:00,87.13,87.14,87.06,87.07,43768.0,68.7086,68.7164,68.6534,68.6612,43768.0
2016-08-22 11:00:00,87.07,87.08,87.05,87.07,35689.0,68.6612,68.6691,68.6455,68.6612,35689.0
2016-08-22 11:05:00,87.07,87.08,87.01,87.05,37341.0,68.6612,68.6691,68.6139,68.6455,37341.0
2016-08-22 11:10:00,87.06,87.12,87.06,87.09,46729.0,68.6534,68.7007,68.6534,68.677,46729.0
2016-08-22 11:15:00,87.09,87.09,86.98,86.98,33768.0,68.677,68.677,68.5903,68.5903,33768.0
2016-08-22 11:20:00,86.98,87.0,86.8,86.81,70553.0,68.5903,68.606,68.4483,68.4562,70553.0
2016-08-22 11:25:00,86.81,86.81,86.78,86.8,53938.0,68.4562,68.4562,68.4326,68.4483,53938.0
2016-08-22 11:30:00,86.79,86.79,86.73,86.75,56935.0,68.4404,68.4404,68.3931,68.4089,56935.0
2016-08-22 11:35:00,86.75,86.81,86.74,86.8,44062.0,68.4089,68.4562,68.401,68.4483,44062.0
2016-08-22 11:40:00,86.79,86.81,86.77,86.78,26504.0,68.4404,68.4562,68.4247,68.4326,26504.0
2016-08-22 11:45:00,86.79,86.81,86.77,86.8,28451.0,68.4404,68.4562,68.4247,68.4483,28451.0
2016-08-22 11:50:00,86.8,86.81,86.76,86.77,31600.0,68.4483,68.4562,68.4168,68.4247,31600.0
2016-08-22 11:55:00,86.76,86.76,86.74,86.76,25013.0,68.4168,68.4168,68.401,68.4168,25013.0
2016-08-22 12:00:00,86.76,86.76,86.69,86.71,71343.0,68.4168,68.4168,68.3616,68.3774,71343.0
2016-08-22 12:05:00,86.71,86.75,86.7,86.71,58631.0,68.3774,68.4089,68.3695,68.3774,58631.0
2016-08-22 12:10:00,86.72,86.75,86.72,86.74,49701.0,68.3852,68.4089,68.3852,68.401,49701.0
2016-08-22 12:15:00,86.73,86.76,86.73,86.75,38509.0,68.3931,68.4168,68.3931,68.4089,38509.0
2016-08-22 12:20:00,86.75,86.91,86.74,86.91,52787.0,68.4089,68.5351,68.401,68.5351,52787.0
2016-08-22 12:25:00,86.91,87.02,86.9,87.0,50831.0,68.5351,68.6218,68.5272,68.606,50831.0
2016-08-22 12:30:00,87.0,87.0,86.92,86.95,23989.0,68.606,68.606,68.543,68.5666,23989.0
2016-08-22 12:35:00,86.95,86.96,86.9,86.93,22786.0,68.5666,68.5745,68.5272,68.5508,22786.0
2016-08-22 12:40:00,86.93,86.93,86.83,86.83,52664.0,68.5508,68.5508,68.472,68.472,52664.0
2016-08-22 12:45:00,86.82,86.82,86.76,86.81,50287.0,68.4641,68.4641,68.4168,68.4562,50287.0
2016-08-22 12:50:00,86.81,86.82,86.76,86.8,26666.0,68.4562,68.4641,68.4168,68.4483,26666.0
2016-08-22 12:55:00,86.79,86.79,86.73,86.74,29545.0,68.4404,68.4404,68.3931,68.401,29545.0
2016-08-22 13:00:00,86.74,86.76,86.69,86.69,36694.0,68.401,68.4168,68.3616,68.3616,36694.0
2016-08-22 13:05:00,86.69,86.72,86.66,86.67,54926.0,68.3616,68.3852,68.3379,68.3458,54926.0
2016-08-22 13:10:00,86.67,86.76,86.66,86.7,36325.0,68.3458,68.4168,68.3379,68.3695,36325.0
2016-08-22 13:15:00,86.7,86.74,86.69,86.73,41503.0,68.3695,68.401,68.3616,68.3931,41503.0
2016-08-22 13:20:00,86.73,86.74,86.58,86.61,61448.0,68.3931,68.401,68.2748,68.2985,61448.0
2016-08-22 13:25:00,86.62,86.7,86.6,86.7,28786.0,68.3064,68.3695,68.2906,68.3695,28786.0
2016-08-22 13:30:00,86.7,86.7,86.63,86.65,27998.0,68.3695,68.3695,68.3143,68.33,27998.0
2016-08-22 13:35:00,86.67,86.72,86.66,86.72,29846.0,68.3458,68.3852,68.3379,68.3852,29846.0
2016-08-22 13:40:00,86.72,86.83,86.71,86.83,27215.0,68.3852,68.472,68.3774,68.472,27215.0
2016-08-22 13:45:00,86.84,86.92,86.83,86.91,50688.0,68.4799,68.543,68.472,68.5351,50688.0
2016-08-22 13:50:00,86.9,86.97,86.9,86.95,61585.0,68.5272,68.5824,68.5272,68.5666,61585.0
2016-08-22 13:55:00,86.95,86.96,86.92,86.94,34791.0,68.5666,68.5745,68.543,68.5587,34791.0
2016-08-22 14:00:00,86.94,86.98,86.91,86.94,36641.0,68.5587,68.5903,68.5351,68.5587,36641.0
2016-08-22 14:05:00,86.95,86.95,86.92,86.95,33759.0,68.5666,68.5666,68.543,68.5666,33759.0
2016-08-22 14:10:00,86.95,86.99,86.91,86.98,46057.0,68.5666,68.5982,68.5351,68.5903,46057.0
2016-08-22 14:15:00,86.98,87.0,86.94,86.95,56439.0,68.5903,68.606,68.5587,68.5666,56439.0
2016-08-22 14:20:00,86.95,86.99,86.91,86.91,51656.0,68.5666,68.5982,68.5351,68.5351,51656.0
2016-08-22 14:25:00,86.92,86.95,86.82,86.82,42136.0,68.543,68.5666,68.4641,68.4641,42136.0
2016-08-22 14:30:00,86.83,86.87,86.8,86.83,40691.0,68.472,68.5035,68.4483,68.472,40691.0
2016-08-22 14:35:00,86.83,86.87,86.81,86.87,28555.0,68.472,68.5035,68.4562,68.5035,28555.0
2016-08-22 14:40:00,86.87,86.9,86.84,86.9,29028.0,68.5035,68.5272,68.4799,68.5272,29028.0
2016-08-22 14:45:00,86.9,86.9,86.85,86.9,36461.0,68.5272,68.5272,68.4878,68.5272,36461.0
2016-08-22 14:50:00,86.9,86.93,86.88,86.89,34317.0,68.5272,68.5508,68.5114,68.5193,34317.0
2016-08-22 14:55:00,86.88,86.89,86.84,86.86,36465.0,68.5114,68.5193,68.4799,68.4956,36465.0
2016-08-22 15:00:00,86.87,86.92,86.86,86.9,51140.0,68.5035,68.543,68.4956,68.5272,51140.0
2016-08-22 15:05:00,86.91,86.91,86.87,86.9,37826.0,68.5351,68.5351,68.5035,68.5272,37826.0
2016-08-22 15:10:00,86.89,86.9,86.88,86.89,22826.0,68.5193,68.5272,68.5114,68.5193,22826.0
2016-08-22 15:15:00,86.89,86.9,86.86,86.89,39740.0,68.5193,68.5272,68.4956,68.5193,39740.0
2016-08-22 15:20:00,86.89,86.92,86.88,86.91,37162.0,68.5193,68.543,68.5114,68.5351,37162.0
2016-08-22 15:25:00,86.91,86.92,86.89,86.9,40936.0,68.5351,68.543,68.5193,68.5272,40936.0
2016-08-22 15:30:00,86.91,86.91,86.88,86.91,49007.0,68.5351,68.5351,68.5114,68.5351,49007.0
2016-08-22 15:35:00,86.9,86.92,86.88,86.91,47207.0,68.5272,68.543,68.5114,68.5351,47207.0
2016-08-22 15:40:00,86.91,86.96,86.9,86.94,63150.0,68.5351,68.5745,68.5272,68.5587,63150.0
2016-08-22 15:45:00,86.93,86.96,86.92,86.95,72868.0,68.5508,68.5745,68.543,68.5666,72868.0
2016-08-22 15:50:00,86.95,86.96,86.89,86.93,112252.0,68.5666,68.5745,68.5193,68.5508,112252.0
2016-08-22 15:55:00,86.92,86.93,86.84,86.85,226267.0,68.543,68.5508,68.4799,68.4878,226267.0
2016-08-23 09:30:00,87.13,87.38,87.03,87.2,193064.0,68.7086,68.9057,68.6297,68.7638,193064.0
2016-08-23 09:35:00,87.22,87.36,87.2,87.28,57813.0,68.7795,68.8899,68.7638,68.8268,57813.0
2016-08-23 09:40:00,87.25,87.37,87.25,87.33,47055.0,68.8032,68.8978,68.8032,68.8663,47055.0
2016-08-23 09:45:00,87.32,87.37,87.25,87.27,60185.0,68.8584,68.8978,68.8032,68.819,60185.0
2016-08-23 09:50:00,87.27,87.29,87.18,87.27,81400.0,68.819,68.8347,68.748,68.819,81400.0
2016-08-23 09:55:00,87.28,87.32,87.23,87.3,81739.0,68.8268,68.8584,68.7874,68.8426,81739.0
2016-08-23 10:00:00,87.29,87.38,87.27,87.37,82716.0,68.8347,68.9057,68.819,68.8978,82716.0
2016-08-23 10:05:00,87.37,87.38,87.26,87.26,60967.0,68.8978,68.9057,68.8111,68.8111,60967.0
2016-08-23 10:10:00,87.26,87.36,87.22,87.36,67687.0,68.8111,68.8899,68.7795,68.8899,67687.0
2016-08-23 10:15:00,87.36,87.36,87.26,87.27,79666.0,68.8899,68.8899,68.8111,68.819,79666.0
2016-08-23 10:20:00,87.28,87.45,87.28,87.39,51784.0,68.8268,68.9609,68.8268,68.9136,51784.0
2016-08-23 10:25:00,87.39,87.4,87.36,87.38,28061.0,68.9136,68.9215,68.8899,68.9057,28061.0
2016-08-23 10:30:00,87.38,87.4,87.26,87.27,34795.0,68.9057,68.9215,68.8111,68.819,34795.0
2016-08-23 10:35:00,87.28,87.35,87.26,87.32,46606.0,68.8268,68.882,68.8111,68.8584,46606.0
2016-08-23 10:40:00,87.32,87.32,87.24,87.26,26868.0,68.8584,68.8584,68.7953,68.8111,26868.0
2016-08-23 10:45:00,87.26,87.33,87.25,87.3,44510.0,68.8111,68.8663,68.8032,68.8426,44510.0
2016-08-23 10:50:00,87.31,87.33,87.25,87.26,30507.0,68.8505,68.8663,68.8032,68.8111,30507.0
2016-08-23 10:55:00,87.26,87.34,87.26,87.34,34028.0,68.8111,68.8742,68.8111,68.8742,34028.0
2016-08-23 11:00:00,87.33,87.34,87.24,87.27,41424.0,68.8663,68.8742,68.7953,68.819,41424.0
2016-08-23 11:05:00,87.27,87.27,87.21,87.25,41632.0,68.819,68.819,68.7716,68.8032,41632.0
2016-08-23 11:10:00,87.25,87.3,87.25,87.27,62280.0,68.8032,68.8426,68.8032,68.819,62280.0
2016-08-23 11:15:00,87.27,87.34,87.27,87.31,45620.0,68.819,68.8742,68.819,68.8505,45620.0
2016-08-23 11:20:00,87.31,87.37,87.29,87.36,39537.0,68.8505,68.8978,68.8347,68.8899,39537.0
2016-08-23 11:25:00,87.36,87.37,87.27,87.28,40157.0,68.8899,68.8978,68.819,68.8268,40157.0
2016-08-23 11:30:00,87.28,87.35,87.25,87.35,38609.0,68.8268,68.882,68.8032,68.882,38609.0
2016-08-23 11:35:00,87.34,87.39,87.31,87.39,34110.0,68.8742,68.9136,68.8505,68.9136,34110.0
2016-08-23 11:40:00,87.39,87.4,87.36,87.39,40835.0,68.9136,68.9215,68.8899,68.9136,40835.0
2016-08-23 11:45:00,87.4,87.41,87.36,87.41,31136.0,68.9215,68.9294,68.8899,68.9294,31136.0
2016-08-23 11:50:00,87.4,87.42,87.38,87.38,52843.0,68.9215,68.9372,68.9057,68.9057,52843.0
2016-08-23 11:55:00,87.38,87.42,87.35,87.42,23240.0,68.9057,68.9372,68.882,68.9372,23240.0
2016-08-23 12:00:00,87.41,87.41,87.38,87.41,25693.0,68.9294,68.9294,68.9057,68.9294,25693.0
2016-08-23 12:05:00,87.4,87.43,87.39,87.39,45431.0,68.9215,68.9451,68.9136,68.9136,45431.0
2016-08-23 12:10:00,87.38,87.39,87.32,87.34,50990.0,68.9057,68.9136,68.8584,68.8742,50990.0
2016-08-23 12:15:00,87.35,87.38,87.33,87.38,20758.0,68.882,68.9057,68.8663,68.9057,20758.0
2016-08-23 12:20:00,87.38,87.43,87.37,87.38,31168.0,68.9057,68.9451,68.8978,68.9057,31168.0
2016-08-23 12:25:00,87.38,87.39,87.34,87.37,21992.0,68.9057,68.9136,68.8742,68.8978,21992.0
2016-08-23 12:30:00,87.37,87.4,87.36,87.39,38552.0,68.8978,68.9215,68.8899,68.9136,38552.0
2016-08-23 12:35:00,87.4,87.43,87.39,87.43,53952.0,68.9215,68.9451,68.9136,68.9451,53952.0
2016-08-23 12:40:00,87.43,87.43,87.41,87.42,19973.0,68.9451,68.9451,68.9294,68.9372,19973.0
2016-08-23 12:45:00,87.42,87.43,87.41,87.42,25960.0,68.9372,68.9451,68.9294,68.9372,25960.0
2016-08-23 12:50:00,87.42,87.43,87.37,87.37,27709.0,68.9372,68.9451,68.8978,68.8978,27709.0
2016-08-23 12:55:00,87.37,87.42,87.35,87.41,32423.0,68.8978,68.9372,68.882,68.9294,32423.0
2016-08-23 13:00:00,87.4,87.45,87.4,87.41,27559.0,68.9215,68.9609,68.9215,68.9294,27559.0
2016-08-23 13:05:00,87.41,87.43,87.4,87.41,16957.0,68.9294,68.9451,68.9215,68.9294,16957.0
2016-08-23 13:10:00,87.41,87.41,87.38,87.41,43863.0,68.9294,68.9294,68.9057,68.9294,43863.0
2016-08-23 13:15:00,87.41,87.46,87.4,87.45,44604.0,68.9294,68.9688,68.9215,68.9609,44604.0
2016-08-23 13:20:00,87.45,87.48,87.44,87.45,21052.0,68.9609,68.9846,68.953,68.9609,21052.0
2016-08-23 13:25:00,87.45,87.48,87.45,87.47,28543.0,68.9609,68.9846,68.9609,68.9767,28543.0
2016-08-23 13:30:00,87.47,87.49,87.47,87.49,26775.0,68.9767,68.9924,68.9767,68.9924,26775.0
2016-08-23 13:35:00,87.49,87.5,87.48,87.5,75364.0,68.9924,69.0003,68.9846,69.0003,75364.0
2016-08-23 13:40:00,87.49,87.5,87.48,87.49,42297.0,68.9924,69.0003,68.9846,68.9924,42297.0
2016-08-23 13:45:00,87.48,87.5,87.46,87.49,50442.0,68.9846,69.0003,68.9688,68.9924,50442.0
2016-08-23 13:50:00,87.48,87.5,87.47,87.48,42003.0,68.9846,69.0003,68.9767,68.9846,42003.0
2016-08-23 13:55:00,87.49,87.5,87.48,87.48,26200.0,68.9924,69.0003,68.9846,68.9846,26200.0
2016-08-23 14:00:00,87.47,87.5,87.46,87.5,52924.0,68.9767,69.0003,68.9688,69.0003,52924.0
2016-08-23 14:05:00,87.5,87.5,87.46,87.5,89802.0,69.0003,69.0003,68.9688,69.0003,89802.0
2016-08-23 14:10:00,87.5,87.5,87.47,87.49,35785.0,69.0003,69.0003,68.9767,68.9924,35785.0
2016-08-23 14:15:00,87.49,87.49,87.46,87.47,33645.0,68.9924,68.9924,68.9688,68.9767,33645.0
2016-08-23 14:20:00,87.46,87.48,87.45,87.45,44291.0,68.9688,68.9846,68.9609,68.9609,44291.0
2016-08-23 14:25:00,87.45,87.5,87.45,87.48,30572.0,68.9609,69.0003,68.9609,68.9846,30572.0
2016-08-23 14:30:00,87.47,87.5,87.46,87.49,61587.0,68.9767,69.0003,68.9688,68.9924,61587.0
2016-08-23 14:35:00,87.5,87.5,87.47,87.48,28059.0,69.0003,69.0003,68.9767,68.9846,28059.0
2016-08-23 14:40:00,87.48,87.49,87.45,87.47,29310.0,68.9846,68.9924,68.9609,68.9767,29310.0
2016-08-23 14:45:00,87.47,87.47,87.43,87.44,27012.0,68.9767,68.9767,68.9451,68.953,27012.0
2016-08-23 14:50:00,87.44,87.45,87.42,87.44,32698.0,68.953,68.9609,68.9372,68.953,32698.0
2016-08-23 14:55:00,87.43,87.44,87.41,87.43,16054.0,68.9451,68.953,68.9294,68.9451,16054.0
2016-08-23 15:00:00,87.43,87.45,87.42,87.43,39858.0,68.9451,68.9609,68.9372,68.9451,39858.0
2016-08-23 15:05:00,87.43,87.44,87.4,87.42,62242.0,68.9451,68.953,68.9215,68.9372,62242.0
2016-08-23 15:10:00,87.42,87.49,87.42,87.49,34721.0,68.9372,68.9924,68.9372,68.9924,34721.0
2016-08-23 15:15:00,87.48,87.48,87.45,87.45,28788.0,68.9846,68.9846,68.9609,68.9609,28788.0
2016-08-23 15:20:00,87.45,87.47,87.44,87.45,30579.0,68.9609,68.9767,68.953,68.9609,30579.0
2016-08-23 15:25:00,87.46,87.46,87.41,87.42,35798.0,68.9688,68.9688,68.9294,68.9372,35798.0
2016-08-23 15:30:00,87.41,87.44,87.41,87.43,50165.0,68.9294,68.953,68.9294,68.9451,50165.0
2016-08-23 15:35:00,87.43,87.46,87.42,87.45,89267.0,68.9451,68.9688,68.9372,68.9609,89267.0
2016-08-23 15:40:00,87.45,87.46,87.42,87.45,79936.0,68.9609,68.9688,68.9372,68.9609,79936.0
2016-08-23 15:45:00,87.45,87.47,87.43,87.43,71786.0,68.9609,68.9767,68.9451,68.9451,71786.0
2016-08-23 15:50:00,87.44,87.46,87.42,87.44,90369.0,68.953,68.9688,68.9372,68.953,90369.0
2016-08-23 15:55:00,87.44,87.47,87.41,87.42,195399.0,68.953,68.9767,68.9294,68.9372,195399.0
2016-08-24 09:30:00,87.32,87.33,87.0,87.05,166880.0,68.8584,68.8663,68.606,68.6455,166880.0
2016-08-24 09:35:00,87.05,87.05,86.71,86.71,135042.0,68.6455,68.6455,68.3774,68.3774,135042.0
2016-08-24 09:40:00,86.71,86.84,86.56,86.81,160315.0,68.3774,68.4799,68.2591,68.4562,160315.0
2016-08-24 09:45:00,86.81,86.89,86.75,86.76,86284.0,68.4562,68.5193,68.4089,68.4168,86284.0
2016-08-24 09:50:00,86.75,86.8,86.71,86.76,101503.0,68.4089,68.4483,68.3774,68.4168,101503.0
2016-08-24 09:55:00,86.75,86.78,86.58,86.61,100933.0,68.4089,68.4326,68.2748,68.2985,100933.0
2016-08-24 10:00:00,86.61,86.74,86.58,86.74,52897.0,68.2985,68.401,68.2748,68.401,52897.0
2016-08-24 10:05:00,86.75,86.77,86.67,86.76,65977.0,68.4089,68.4247,68.3458,68.4168,65977.0
2016-08-24 10:10:00,86.76,86.78,86.71,86.78,38696.0,68.4168,68.4326,68.3774,68.4326,38696.0
2016-08-24 10:15:00,86.78,86.82,86.7,86.81,47873.0,68.4326,68.4641,68.3695,68.4562,47873.0
2016-08-24 10:20:00,86.82,86.92,86.82,86.89,58106.0,68.4641,68.543,68.4641,68.5193,58106.0
2016-08-24 10:25:00,86.9,86.98,86.85,86.96,62841.0,68.5272,68.5903,68.4878,68.5745,62841.0
2016-08-24 10:30:00,86.95,86.96,86.9,86.92,72544.0,68.5666,68.5745,68.5272,68.543,72544.0
2016-08-24 10:35:00,86.92,86.98,86.86,86.95,72918.0,68.543,68.5903,68.4956,68.5666,72918.0
2016-08-24 10:40:00,86.95,86.96,86.87,86.89,50517.0,68.5666,68.5745,68.5035,68.5193,50517.0
2016-08-24 10:45:00,86.88,86.88,86.75,86.79,44450.0,68.5114,68.5114,68.4089,68.4404,44450.0
2016-08-24 10:50:00,86.79,86.87,86.79,86.86,49406.0,68.4404,68.5035,68.4404,68.4956,49406.0
2016-08-24 10:55:00,86.87,86.91,86.85,86.86,47406.0,68.5035,68.5351,68.4878,68.4956,47406.0
2016-08-24 11:00:00,86.87,86.87,86.79,86.8,63424.0,68.5035,68.5035,68.4404,68.4483,63424.0
2016-08-24 11:05:00,86.8,86.9,86.8,86.9,41248.0,68.4483,68.5272,68.4483,68.5272,41248.0
2016-08-24 11:10:00,86.9,86.9,86.83,86.85,47014.0,68.5272,68.5272,68.472,68.4878,47014.0
2016-08-24 11:15:00,86.86,86.91,86.84,86.84,46220.0,68.4956,68.5351,68.4799,68.4799,46220.0
2016-08-24 11:20:00,86.84,86.86,86.82,86.86,31219.0,68.4799,68.4956,68.4641,68.4956,31219.0
2016-08-24 11:25:00,86.86,86.9,86.85,86.88,68442.0,68.4956,68.5272,68.4878,68.5114,68442.0
2016-08-24 11:30:00,86.88,86.93,86.87,86.9,30560.0,68.5114,68.5508,68.5035,68.5272,30560.0
2016-08-24 11:35:00,86.9,86.95,86.88,86.95,37729.0,68.5272,68.5666,68.5114,68.5666,37729.0
2016-08-24 11:40:00,86.94,86.95,86.9,86.92,40996.0,68.5587,68.5666,68.5272,68.543,40996.0
2016-08-24 11:45:00,86.91,86.92,86.87,86.89,26239.0,68.5351,68.543,68.5035,68.5193,26239.0
2016-08-24 11:50:00,86.9,86.93,86.89,86.91,24410.0,68.5272,68.5508,68.5193,68.5351,24410.0
2016-08-24 11:55:00,86.91,86.99,86.9,86.99,29004.0,68.5351,68.5982,68.5272,68.5982,29004.0
2016-08-24 12:00:00,86.99,87.01,86.98,87.0,28976.0,68.5982,68.6139,68.5903,68.606,28976.0
2016-08-24 12:05:00,86.99,87.03,86.98,87.0,49337.0,68.5982,68.6297,68.5903,68.606,49337.0
2016-08-24 12:10:00,87.0,87.01,86.98,87.0,75889.0,68.606,68.6139,68.5903,68.606,75889.0
2016-08-24 12:15:00,87.0,87.01,86.95,86.98,52428.0,68.606,68.6139,68.5666,68.5903,52428.0
2016-08-24 12:20:00,86.98,87.0,86.97,86.99,29493.0,68.5903,68.606,68.5824,68.5982,29493.0
2016-08-24 12:25:00,87.0,87.07,86.99,87.06,51386.0,68.606,68.6612,68.5982,68.6534,51386.0
2016-08-24 12:30:00,87.07,87.11,87.07,87.1,20513.0,68.6612,68.6928,68.6612,68.6849,20513.0
2016-08-24 12:35:00,87.1,87.16,87.09,87.13,18793.0,68.6849,68.7322,68.677,68.7086,18793.0
2016-08-24 12:40:00,87.12,87.16,87.12,87.15,38260.0,68.7007,68.7322,68.7007,68.7243,38260.0
2016-08-24 12:45:00,87.15,87.16,87.1,87.13,21781.0,68.7243,68.7322,68.6849,68.7086,21781.0
2016-08-24 12:50:00,87.13,87.19,87.13,87.17,24704.0,68.7086,68.7559,68.7086,68.7401,24704.0
2016-08-24 12:55:00,87.17,87.21,87.15,87.2,31243.0,68.7401,68.7716,68.7243,68.7638,31243.0
2016-08-24 13:00:00,87.2,87.2,87.15,87.19,23470.0,68.7638,68.7638,68.7243,68.7559,23470.0
2016-08-24 13:05:00,87.2,87.22,87.18,87.21,33541.0,68.7638,68.7795,68.748,68.7716,33541.0
2016-08-24 13:10:00,87.2,87.25,87.2,87.22,36201.0,68.7638,68.8032,68.7638,68.7795,36201.0
2016-08-24 13:15:00,87.22,87.24,87.19,87.21,40000.0,68.7795,68.7953,68.7559,68.7716,40000.0
2016-08-24 13:20:00,87.2,87.21,87.18,87.19,17287.0,68.7638,68.7716,68.748,68.7559,17287.0
2016-08-24 13:25:00,87.2,87.22,87.18,87.19,29766.0,68.7638,68.7795,68.748,68.7559,29766.0
2016-08-24 13:30:00,87.19,87.2,87.14,87.15,30218.0,68.7559,68.7638,68.7164,68.7243,30218.0
2016-08-24 13:35:00,87.15,87.18,87.14,87.16,33191.0,68.7243,68.748,68.7164,68.7322,33191.0
2016-08-24 13:40:00,87.16,87.23,87.16,87.22,43706.0,68.7322,68.7874,68.7322,68.7795,43706.0
2016-08-24 13:45:00,87.21,87.24,87.21,87.24,20968.0,68.7716,68.7953,68.7716,68.7953,20968.0
2016-08-24 13:50:00,87.24,87.26,87.2,87.23,43468.0,68.7953,68.8111,68.7638,68.7874,43468.0
2016-08-24 13:55:00,87.23,87.29,87.22,87.29,56249.0,68.7874,68.8347,68.7795,68.8347,56249.0
2016-08-24 14:00:00,87.29,87.34,87.27,87.33,58111.0,68.8347,68.8742,68.819,68.8663,58111.0
2016-08-24 14:05:00,87.33,87.33,87.28,87.31,33446.0,68.8663,68.8663,68.8268,68.8505,33446.0
2016-08-24 14:10:00,87.31,87.33,87.27,87.32,53111.0,68.8505,68.8663,68.819,68.8584,53111.0
2016-08-24 14:15:00,87.33,87.35,87.3,87.34,43629.0,68.8663,68.882,68.8426,68.8742,43629.0
2016-08-24 14:20:00,87.33,87.35,87.32,87.34,46924.0,68.8663,68.882,68.8584,68.8742,46924.0
2016-08-24 14:25:00,87.34,87.36,87.32,87.36,25183.0,68.8742,68.8899,68.8584,68.8899,25183.0
2016-08-24 14:30:00,87.36,87.36,87.32,87.35,30616.0,68.8899,68.8899,68.8584,68.882,30616.0
2016-08-24 14:35:00,87.35,87.36,87.32,87.36,22001.0,68.882,68.8899,68.8584,68.8899,22001.0
2016-08-24 14:40:00,87.36,87.4,87.33,87.35,87975.0,68.8899,68.9215,68.8663,68.882,87975.0
2016-08-24 14:45:00,87.36,87.39,87.34,87.35,27378.0,68.8899,68.9136,68.8742,68.882,27378.0
2016-08-24 14:50:00,87.35,87.4,87.35,87.38,22796.0,68.882,68.9215,68.882,68.9057,22796.0
2016-08-24 14:55:00,87.39,87.42,87.37,87.38,41512.0,68.9136,68.9372,68.8978,68.9057,41512.0
2016-08-24 15:00:00,87.37,87.4,87.37,87.4,51549.0,68.8978,68.9215,68.8978,68.9215,51549.0
2016-08-24 15:05:00,87.4,87.42,87.37,87.37,67439.0,68.9215,68.9372,68.8978,68.8978,67439.0
2016-08-24 15:10:00,87.36,87.42,87.34,87.39,48895.0,68.8899,68.9372,68.8742,68.9136,48895.0
2016-08-24 15:15:00,87.4,87.45,87.39,87.43,52308.0,68.9215,68.9609,68.9136,68.9451,52308.0
2016-08-24 15:20:00,87.43,87.43,87.39,87.4,58253.0,68.9451,68.9451,68.9136,68.9215,58253.0
2016-08-24 15:25:00,87.39,87.43,87.39,87.4,40015.0,68.9136,68.9451,68.9136,68.9215,40015.0
2016-08-24 15:30:00,87.4,87.44,87.38,87.42,38509.0,68.9215,68.953,68.9057,68.9372,38509.0
2016-08-24 15:35:00,87.42,87.43,87.28,87.28,77321.0,68.9372,68.9451,68.8268,68.8268,77321.0
2016-08-24 15:40:00,87.29,87.31,87.2,87.2,106455.0,68.8347,68.8505,68.7638,68.7638,106455.0
2016-08-24 15:45:00,87.2,87.25,87.17,87.23,116228.0,68.7638,68.8032,68.7401,68.7874,116228.0
2016-08-24 15:50:00,87.23,87.29,87.23,87.28,100691.0,68.7874,68.8347,68.7874,68.8268,100691.0
2016-08-24 15:55:00,87.28,87.34,87.24,87.34,234077.0,68.8268,68.8742,68.7953,68.8742,234077.0
2016-08-25 09:30:00,87.3,87.3,87.04,87.1,148392.0,68.8426,68.8426,68.6376,68.6849,148392.0
2016-08-25 09:35:00,87.09,87.23,87.05,87.11,63780.0,68.677,68.7874,68.6455,68.6928,63780.0
2016-08-25 09:40:00,87.12,87.23,87.1,87.23,37459.0,68.7007,68.7874,68.6849,68.7874,37459.0
2016-08-25 09:45:00,87.22,87.28,87.17,87.18,44798.0,68.7795,68.8268,68.7401,68.748,44798.0
2016-08-25 09:50:00,87.19,87.26,87.18,87.25,42937.0,68.7559,68.8111,68.748,68.8032,42937.0
2016-08-25 09:55:00,87.25,87.32,87.24,87.26,50303.0,68.8032,68.8584,68.7953,68.8111,50303.0
2016-08-25 10:00:00,87.26,87.4,87.26,87.37,47524.0,68.8111,68.9215,68.8111,68.8978,47524.0
2016-08-25 10:05:00,87.38,87.45,87.36,87.44,64433.0,68.9057,68.9609,68.8899,68.953,64433.0
2016-08-25 10:10:00,87.44,87.46,87.4,87.43,50645.0,68.953,68.9688,68.9215,68.9451,50645.0
2016-08-25 10:15:00,87.43,87.43,87.32,87.37,61991.0,68.9451,68.9451,68.8584,68.8978,61991.0
2016-08-25 10:20:00,87.37,87.39,87.31,87.38,77753.0,68.8978,68.9136,68.8505,68.9057,77753.0
2016-08-25 10:25:00,87.38,87.41,87.36,87.37,36624.0,68.9057,68.9294,68.8899,68.8978,36624.0
2016-08-25 10:30:00,87.37,87.4,87.3,87.37,44981.0,68.8978,68.9215,68.8426,68.8978,44981.0
2016-08-25 10:35:00,87.37,87.45,87.36,87.44,54245.0,68.8978,68.9609,68.8899,68.953,54245.0
2016-08-25 10:40:00,87.43,87.56,87.42,87.54,242384.0,68.9451,69.0476,68.9372,69.0319,242384.0
2016-08-25 10:45:00,87.54,87.6,87.54,87.6,60435.0,69.0319,69.0792,69.0319,69.0792,60435.0
2016-08-25 10:50:00,87.6,87.6,87.5,87.53,47419.0,69.0792,69.0792,69.0003,69.024,47419.0
2016-08-25 10:55:00,87.53,87.56,87.51,87.56,33995.0,69.024,69.0476,69.0082,69.0476,33995.0
2016-08-25 11:00:00,87.56,87.64,87.55,87.61,76632.0,69.0476,69.1107,69.0398,69.0871,76632.0
2016-08-25 11:05:00,87.61,87.61,87.57,87.58,32855.0,69.0871,69.0871,69.0555,69.0634,32855.0
2016-08-25 11:10:00,87.59,87.6,87.55,87.59,32639.0,69.0713,69.0792,69.0398,69.0713,32639.0
2016-08-25 11:15:00,87.59,87.61,87.51,87.55,89649.0,69.0713,69.0871,69.0082,69.0398,89649.0
2016-08-25 11:20:00,87.55,87.57,87.51,87.53,35475.0,69.0398,69.0555,69.0082,69.024,35475.0
2016-08-25 11:25:00,87.54,87.6,87.46,87.59,66196.0,69.0319,69.0792,68.9688,69.0713,66196.0
2016-08-25 11:30:00,87.6,87.65,87.59,87.59,25584.0,69.0792,69.1186,69.0713,69.0713,25584.0
2016-08-25 11:35:00,87.59,87.63,87.58,87.59,24736.0,69.0713,69.1028,69.0634,69.0713,24736.0
2016-08-25 11:40:00,87.59,87.65,87.58,87.64,46570.0,69.0713,69.1186,69.0634,69.1107,46570.0
2016-08-25 11:45:00,87.64,87.65,87.59,87.62,49997.0,69.1107,69.1186,69.0713,69.095,49997.0
2016-08-25 11:50:00,87.62,87.64,87.58,87.58,43008.0,69.095,69.1107,69.0634,69.0634,43008.0
2016-08-25 11:55:00,87.58,87.6,87.52,87.55,30029.0,69.0634,69.0792,69.0161,69.0398,30029.0
2016-08-25 12:00:00,87.54,87.59,87.52,87.59,48188.0,69.0319,69.0713,69.0161,69.0713,48188.0
2016-08-25 12:05:00,87.58,87.59,87.54,87.58,27000.0,69.0634,69.0713,69.0319,69.0634,27000.0
2016-08-25 12:10:00,87.58,87.6,87.54,87.56,45032.0,69.0634,69.0792,69.0319,69.0476,45032.0
2016-08-25 12:15:00,87.56,87.59,87.53,87.59,51330.0,69.0476,69.0713,69.024,69.0713,51330.0
2016-08-25 12:20:00,87.59,87.61,87.57,87.58,39892.0,69.0713,69.0871,69.0555,69.0634,39892.0
2016-08-25 12:25:00,87.59,87.63,87.59,87.59,41049.0,69.0713,69.1028,69.0713,69.0713,41049.0
2016-08-25 12:30:00,87.59,87.64,87.58,87.64,34155.0,69.0713,69.1107,69.0634,69.1107,34155.0
2016-08-25 12:35:00,87.64,87.67,87.63,87.67,47780.0,69.1107,69.1344,69.1028,69.1344,47780.0
2016-08-25 12:40:00,87.67,87.7,87.65,87.68,94220.0,69.1344,69.158,69.1186,69.1423,94220.0
2016-08-25 12:45:00,87.67,87.72,87.67,87.72,58456.0,69.1344,69.1738,69.1344,69.1738,58456.0
2016-08-25 12:50:00,87.72,87.73,87.71,87.73,16363.0,69.1738,69.1817,69.1659,69.1817,16363.0
2016-08-25 12:55:00,87.73,87.78,87.72,87.78,70330.0,69.1817,69.2211,69.1738,69.2211,70330.0
2016-08-25 13:00:00,87.77,87.78,87.68,87.68,30184.0,69.2132,69.2211,69.1423,69.1423,30184.0
2016-08-25 13:05:00,87.69,87.69,87.64,87.65,29532.0,69.1502,69.1502,69.1107,69.1186,29532.0
2016-08-25 13:10:00,87.65,87.65,87.6,87.63,77086.0,69.1186,69.1186,69.0792,69.1028,77086.0
2016-08-25 13:15:00,87.63,87.68,87.61,87.65,49055.0,69.1028,69.1423,69.0871,69.1186,49055.0
2016-08-25 13:20:00,87.66,87.66,87.55,87.58,399612.0,69.1265,69.1265,69.0398,69.0634,399612.0
2016-08-25 13:25:00,87.58,87.69,87.58,87.68,75295.0,69.0634,69.1502,69.0634,69.1423,75295.0
2016-08-25 13:30:00,87.68,87.69,87.64,87.64,26957.0,69.1423,69.1502,69.1107,69.1107,26957.0
2016-08-25 13:35:00,87.64,87.68,87.58,87.61,70890.0,69.1107,69.1423,69.0634,69.0871,70890.0
2016-08-25 13:40:00,87.61,87.65,87.58,87.61,30050.0,69.0871,69.1186,69.0634,69.0871,30050.0
2016-08-25 13:45:00,87.6,87.67,87.6,87.65,58257.0,69.0792,69.1344,69.0792,69.1186,58257.0
2016-08-25 13:50:00,87.65,87.66,87.6,87.63,42796.0,69.1186,69.1265,69.0792,69.1028,42796.0
2016-08-25 13:55:00,87.63,87.66,87.57,87.57,63495.0,69.1028,69.1265,69.0555,69.0555,63495.0
2016-08-25 14:00:00,87.57,87.66,87.57,87.66,57531.0,69.0555,69.1265,69.0555,69.1265,57531.0
2016-08-25 14:05:00,87.66,87.66,87.58,87.63,63627.0,69.1265,69.1265,69.0634,69.1028,63627.0
2016-08-25 14:10:00,87.63,87.7,87.63,87.69,66866.0,69.1028,69.158,69.1028,69.1502,66866.0
2016-08-25 14:15:00,87.68,87.69,87.59,87.59,43309.0,69.1423,69.1502,69.0713,69.0713,43309.0
2016-08-25 14:20:00,87.58,87.6,87.52,87.57,33260.0,69.0634,69.0792,69.0161,69.0555,33260.0
2016-08-25 14:25:00,87.56,87.69,87.55,87.67,121001.0,69.0476,69.1502,69.0398,69.1344,121001.0
2016-08-25 14:30:00,87.67,87.72,87.67,87.71,77420.0,69.1344,69.1738,69.1344,69.1659,77420.0
2016-08-25 14:35:00,87.71,87.75,87.7,87.72,394002.0,69.1659,69.1975,69.158,69.1738,394002.0
2016-08-25 14:40:00,87.71,87.76,87.71,87.75,47880.0,69.1659,69.2054,69.1659,69.1975,47880.0
2016-08-25 14:45:00,87.76,87.8,87.72,87.78,55079.0,69.2054,69.2369,69.1738,69.2211,55079.0
2016-08-25 14:50:00,87.78,87.8,87.76,87.78,52314.0,69.2211,69.2369,69.2054,69.2211,52314.0
2016-08-25 14:55:00,87.78,87.81,87.75,87.79,113335.0,69.2211,69.2448,69.1975,69.229,113335.0
2016-08-25 15:00:00,87.79,87.79,87.76,87.78,66970.0,69.229,69.229,69.2054,69.2211,66970.0
2016-08-25 15:05:00,87.78,87.8,87.77,87.8,52788.0,69.2211,69.2369,69.2132,69.2369,52788.0
2016-08-25 15:10:00,87.8,87.84,87.78,87.84,126075.0,69.2369,69.2684,69.2211,69.2684,126075.0
2016-08-25 15:15:00,87.83,87.84,87.75,87.77,56814.0,69.2606,69.2684,69.1975,69.2132,56814.0
2016-08-25 15:20:00,87.77,87.85,87.77,87.85,61911.0,69.2132,69.2763,69.2132,69.2763,61911.0
2016-08-25 15:25:00,87.84,87.93,87.84,87.9,182577.0,69.2684,69.3394,69.2684,69.3158,182577.0
2016-08-25 15:30:00,87.91,87.91,87.85,87.88,89527.0,69.3236,69.3236,69.2763,69.3,89527.0
2016-08-25 15:35:00,87.89,87.89,87.78,87.82,128272.0,69.3079,69.3079,69.2211,69.2527,128272.0
2016-08-25 15:40:00,87.81,87.85,87.79,87.83,445758.0,69.2448,69.2763,69.229,69.2606,445758.0
2016-08-25 15:45:00,87.82,87.86,87.82,87.84,91935.0,69.2527,69.2842,69.2527,69.2684,91935.0
2016-08-25 15:50:00,87.85,87.88,87.81,87.87,163286.0,69.2763,69.3,69.2448,69.2921,163286.0
2016-08-25 15:55:00,87.87,87.94,87.83,87.94,611354.0,69.2921,69.3473,69.2606,69.3473,611354.0
2016-08-26 09:30:00,87.81,88.15,87.81,88.11,730263.0,69.2448,69.5129,69.2448,69.4814,730263.0
2016-08-26 09:35:00,88.09,88.34,88.08,88.28,167337.0,69.4656,69.6627,69.4577,69.6154,167337.0
2016-08-26 09:40:00,88.28,88.29,88.17,88.23,166259.0,69.6154,69.6233,69.5287,69.576,166259.0
2016-08-26 09:45:00,88.23,88.26,88.14,88.17,125762.0,69.576,69.5996,69.505,69.5287,125762.0
2016-08-26 09:50:00,88.17,88.21,88.06,88.13,424745.0,69.5287,69.5602,69.4419,69.4971,424745.0
2016-08-26 09:55:00,88.14,88.24,88.06,88.09,51126.0,69.505,69.5839,69.4419,69.4656,51126.0
2016-08-26 10:00:00,88.07,88.22,87.65,88.13,322824.0,69.4498,69.5681,69.1186,69.4971,322824.0
2016-08-26 10:05:00,88.12,88.15,87.87,88.1,127675.0,69.4892,69.5129,69.2921,69.4735,127675.0
2016-08-26 10:10:00,88.11,88.35,88.09,88.34,113184.0,69.4814,69.6706,69.4656,69.6627,113184.0
2016-08-26 10:15:00,88.35,88.5,88.34,88.48,205506.0,69.6706,69.7889,69.6627,69.7731,205506.0
2016-08-26 10:20:00,88.48,88.5,88.33,88.36,92157.0,69.7731,69.7889,69.6548,69.6785,92157.0
2016-08-26 10:25:00,88.37,88.45,88.31,88.36,76891.0,69.6864,69.7495,69.6391,69.6785,76891.0
2016-08-26 10:30:00,88.36,88.37,88.21,88.22,72036.0,69.6785,69.6864,69.5602,69.5681,72036.0
2016-08-26 10:35:00,88.22,88.33,88.21,88.3,51836.0,69.5681,69.6548,69.5602,69.6312,51836.0
2016-08-26 10:40:00,88.3,88.32,88.25,88.31,36263.0,69.6312,69.647,69.5918,69.6391,36263.0
2016-08-26 10:45:00,88.31,88.37,88.31,88.33,83881.0,69.6391,69.6864,69.6391,69.6548,83881.0
2016-08-26 10:50:00,88.33,88.38,88.31,88.38,71254.0,69.6548,69.6943,69.6391,69.6943,71254.0
2016-08-26 10:55:00,88.37,88.42,88.36,88.41,81037.0,69.6864,69.7258,69.6785,69.7179,81037.0
2016-08-26 11:00:00,88.41,88.43,88.33,88.35,73420.0,69.7179,69.7337,69.6548,69.6706,73420.0
2016-08-26 11:05:00,88.35,88.42,88.34,88.39,460672.0,69.6706,69.7258,69.6627,69.7022,460672.0
2016-08-26 11:10:00,88.38,88.38,88.29,88.36,123934.0,69.6943,69.6943,69.6233,69.6785,123934.0
2016-08-26 11:15:00,88.36,88.38,88.29,88.31,69993.0,69.6785,69.6943,69.6233,69.6391,69993.0
2016-08-26 11:20:00,88.31,88.31,88.22,88.28,127805.0,69.6391,69.6391,69.5681,69.6154,127805.0
2016-08-26 11:25:00,88.3,88.39,88.29,88.35,68896.0,69.6312,69.7022,69.6233,69.6706,68896.0
2016-08-26 11:30:00,88.35,88.37,88.24,88.24,48314.0,69.6706,69.6864,69.5839,69.5839,48314.0
2016-08-26 11:35:00,88.24,88.25,88.13,88.15,43738.0,69.5839,69.5918,69.4971,69.5129,43738.0
2016-08-26 11:40:00,88.14,88.14,87.97,88.02,140599.0,69.505,69.505,69.371,69.4104,140599.0
2016-08-26 11:45:00,88.01,88.01,87.93,87.94,70858.0,69.4025,69.4025,69.3394,69.3473,70858.0
2016-08-26 11:50:00,87.95,87.96,87.71,87.8,155877.0,69.3552,69.3631,69.1659,69.2369,155877.0
2016-08-26 11:55:00,87.79,87.8,87.67,87.7,89478.0,69.229,69.2369,69.1344,69.158,89478.0
2016-08-26 12:00:00,87.69,87.7,87.52,87.57,151696.0,69.1502,69.158,69.0161,69.0555,151696.0
2016-08-26 12:05:00,87.57,87.63,87.34,87.38,130146.0,69.0555,69.1028,68.8742,68.9057,130146.0
2016-08-26 12:10:00,87.39,87.39,87.22,87.34,103316.0,68.9136,68.9136,68.7795,68.8742,103316.0
2016-08-26 12:15:00,87.34,87.42,87.29,87.41,89703.0,68.8742,68.9372,68.8347,68.9294,89703.0
2016-08-26 12:20:00,87.41,87.41,87.23,87.24,69094.0,68.9294,68.9294,68.7874,68.7953,69094.0
2016-08-26 12:25:00,87.25,87.36,87.22,87.3,50886.0,68.8032,68.8899,68.7795,68.8426,50886.0
2016-08-26 12:30:00,87.29,87.36,87.23,87.35,44283.0,68.8347,68.8899,68.7874,68.882,44283.0
2016-08-26 12:35:00,87.36,87.45,87.29,87.38,84458.0,68.8899,68.9609,68.8347,68.9057,84458.0
2016-08-26 12:40:00,87.39,87.51,87.37,87.5,62641.0,68.9136,69.0082,68.8978,69.0003,62641.0
2016-08-26 12:45:00,87.5,87.63,87.5,87.59,67930.0,69.0003,69.1028,69.0003,69.0713,67930.0
2016-08-26 12:50:00,87.59,87.65,87.55,87.65,56799.0,69.0713,69.1186,69.0398,69.1186,56799.0
2016-08-26 12:55:00,87.65,87.72,87.61,87.64,52491.0,69.1186,69.1738,69.0871,69.1107,52491.0
2016-08-26 13:00:00,87.63,87.64,87.51,87.52,47485.0,69.1028,69.1107,69.0082,69.0161,47485.0
2016-08-26 13:05:00,87.52,87.54,87.46,87.49,23070.0,69.0161,69.0319,68.9688,68.9924,23070.0
2016-08-26 13:10:00,87.5,87.57,87.48,87.49,38591.0,69.0003,69.0555,68.9846,68.9924,38591.0
2016-08-26 13:15:00,87.49,87.53,87.4,87.43,40561.0,68.9924,69.024,68.9215,68.9451,40561.0
2016-08-26 13:20:00,87.42,87.46,87.37,87.45,37885.0,68.9372,68.9688,68.8978,68.9609,37885.0
2016-08-26 13:25:00,87.44,87.48,87.42,87.46,29160.0,68.953,68.9846,68.9372,68.9688,29160.0
2016-08-26 13:30:00,87.46,87.46,87.39,87.4,32732.0,68.9688,68.9688,68.9136,68.9215,32732.0
2016-08-26 13:35:00,87.41,87.41,87.3,87.36,82892.0,68.9294,68.9294,68.8426,68.8899,82892.0
2016-08-26 13:40:00,87.37,87.49,87.37,87.46,35661.0,68.8978,68.9924,68.8978,68.9688,35661.0
2016-08-26 13:45:00,87.46,87.46,87.39,87.4,26180.0,68.9688,68.9688,68.9136,68.9215,26180.0
2016-08-26 13:50:00,87.39,87.39,87.28,87.31,65696.0,68.9136,68.9136,68.8268,68.8505,65696.0
2016-08-26 13:55:00,87.3,87.35,87.28,87.35,46054.0,68.8426,68.882,68.8268,68.882,46054.0
2016-08-26 14:00:00,87.35,87.37,87.32,87.36,43518.0,68.882,68.8978,68.8584,68.8899,43518.0
2016-08-26 14:05:00,87.36,87.51,87.36,87.46,432947.0,68.8899,69.0082,68.8899,68.9688,432947.0
2016-08-26 14:10:00,87.46,87.51,87.35,87.36,75688.0,68.9688,69.0082,68.882,68.8899,75688.0
2016-08-26 14:15:00,87.36,87.36,87.16,87.28,102543.0,68.8899,68.8899,68.7322,68.8268,102543.0
2016-08-26 14:20:00,87.29,87.33,87.21,87.29,59404.0,68.8347,68.8663,68.7716,68.8347,59404.0
2016-08-26 14:25:00,87.3,87.36,87.27,87.33,77536.0,68.8426,68.8899,68.819,68.8663,77536.0
2016-08-26 14:30:00,87.34,87.44,87.31,87.42,70702.0,68.8742,68.953,68.8505,68.9372,70702.0
2016-08-26 14:35:00,87.42,87.56,87.41,87.52,118175.0,68.9372,69.0476,68.9294,69.0161,118175.0
2016-08-26 14:40:00,87.52,87.66,87.51,87.6,101668.0,69.0161,69.1265,69.0082,69.0792,101668.0
2016-08-26 14:45:00,87.6,87.63,87.57,87.59,46621.0,69.0792,69.1028,69.0555,69.0713,46621.0
2016-08-26 14:50:00,87.59,87.62,87.54,87.58,47884.0,69.0713,69.095,69.0319,69.0634,47884.0
2016-08-26 14:55:00,87.58,87.64,87.57,87.61,73707.0,69.0634,69.1107,69.0555,69.0871,73707.0
2016-08-26 15:00:00,87.6,87.65,87.54,87.55,108550.0,69.0792,69.1186,69.0319,69.0398,108550.0
2016-08-26 15:05:00,87.56,87.65,87.56,87.64,40940.0,69.0476,69.1186,69.0476,69.1107,40940.0
2016-08-26 15:10:00,87.65,87.68,87.6,87.66,47051.0,69.1186,69.1423,69.0792,69.1265,47051.0
2016-08-26 15:15:00,87.66,87.71,87.61,87.62,84441.0,69.1265,69.1659,69.0871,69.095,84441.0
2016-08-26 15:20:00,87.62,87.71,87.57,87.7,73045.0,69.095,69.1659,69.0555,69.158,73045.0
2016-08-26 15:25:00,87.7,87.81,87.69,87.73,89558.0,69.158,69.2448,69.1502,69.1817,89558.0
2016-08-26 15:30:00,87.73,87.83,87.72,87.78,60346.0,69.1817,69.2606,69.1738,69.2211,60346.0
2016-08-26 15:35:00,87.78,87.82,87.67,87.72,112640.0,69.2211,69.2527,69.1344,69.1738,112640.0
2016-08-26 15:40:00,87.72,87.79,87.64,87.65,120871.0,69.1738,69.229,69.1107,69.1186,120871.0
2016-08-26 15:45:00,87.66,87.78,87.63,87.74,124126.0,69.1265,69.2211,69.1028,69.1896,124126.0
2016-08-26 15:50:00,87.74,87.76,87.64,87.65,144623.0,69.1896,69.2054,69.1107,69.1186,144623.0
2016-08-26 15:55:00,87.64,87.75,87.54,87.62,652147.0,69.1107,69.1975,69.0319,69.095,652147.0
2016-08-29 09:30:00,87.39,87.65,87.32,87.46,230854.0,68.9136,69.1186,68.8584,68.9688,230854.0
2016-08-29 09:35:00,87.51,87.83,87.49,87.78,82103.0,69.0082,69.2606,68.9924,69.2211,82103.0
2016-08-29 09:40:00,87.78,87.86,87.74,87.79,76431.0,69.2211,69.2842,69.1896,69.229,76431.0
2016-08-29 09:45:00,87.81,87.83,87.74,87.76,64977.0,69.2448,69.2606,69.1896,69.2054,64977.0
2016-08-29 09:50:00,87.77,87.87,87.73,87.86,77170.0,69.2132,69.2921,69.1817,69.2842,77170.0
2016-08-29 09:55:00,87.85,87.88,87.79,87.84,85827.0,69.2763,69.3,69.229,69.2684,85827.0
2016-08-29 10:00:00,87.84,87.85,87.74,87.81,60694.0,69.2684,69.2763,69.1896,69.2448,60694.0
2016-08-29 10:05:00,87.81,87.86,87.77,87.83,46571.0,69.2448,69.2842,69.2132,69.2606,46571.0
2016-08-29 10:10:00,87.83,87.83,87.73,87.74,42270.0,69.2606,69.2606,69.1817,69.1896,42270.0
2016-08-29 10:15:00,87.73,87.83,87.72,87.81,47340.0,69.1817,69.2606,69.1738,69.2448,47340.0
2016-08-29 10:20:00,87.81,87.82,87.72,87.74,46025.0,69.2448,69.2527,69.1738,69.1896,46025.0
2016-08-29 10:25:00,87.75,87.79,87.73,87.75,36383.0,69.1975,69.229,69.1817,69.1975,36383.0
2016-08-29 10:30:00,87.75,87.81,87.75,87.8,41242.0,69.1975,69.2448,69.1975,69.2369,41242.0
2016-08-29 10:35:00,87.8,87.9,87.78,87.88,27264.0,69.2369,69.3158,69.2211,69.3,27264.0
2016-08-29 10:40:00,87.88,87.95,87.86,87.91,111050.0,69.3,69.3552,69.2842,69.3236,111050.0
2016-08-29 10:45:00,87.91,87.92,87.85,87.87,61132.0,69.3236,69.3315,69.2763,69.2921,61132.0
2016-08-29 10:50:00,87.87,87.95,87.86,87.92,391042.0,69.2921,69.3552,69.2842,69.3315,391042.0
2016-08-29 10:55:00,87.93,87.99,87.9,87.98,47724.0,69.3394,69.3867,69.3158,69.3788,47724.0
2016-08-29 11:00:00,87.98,88.0,87.93,87.94,106957.0,69.3788,69.3946,69.3394,69.3473,106957.0
2016-08-29 11:05:00,87.95,87.97,87.91,87.91,33608.0,69.3552,69.371,69.3236,69.3236,33608.0
2016-08-29 11:10:00,87.91,87.92,87.87,87.89,29947.0,69.3236,69.3315,69.2921,69.3079,29947.0
2016-08-29 11:15:00,87.89,87.92,87.82,87.84,62692.0,69.3079,69.3315,69.2527,69.2684,62692.0
2016-08-29 11:20:00,87.84,87.86,87.83,87.84,68818.0,69.2684,69.2842,69.2606,69.2684,68818.0
2016-08-29 11:25:00,87.84,87.85,87.8,87.82,110748.0,69.2684,69.2763,69.2369,69.2527,110748.0
2016-08-29 11:30:00,87.82,87.88,87.8,87.81,91701.0,69.2527,69.3,69.2369,69.2448,91701.0
2016-08-29 11:35:00,87.81,87.85,87.79,87.81,50441.0,69.2448,69.2763,69.229,69.2448,50441.0
2016-08-29 11:40:00,87.81,87.89,87.8,87.84,72293.0,69.2448,69.3079,69.2369,69.2684,72293.0
2016-08-29 11:45:00,87.84,87.93,87.83,87.9,88109.0,69.2684,69.3394,69.2606,69.3158,88109.0
2016-08-29 11:50:00,87.9,87.98,87.89,87.96,72182.0,69.3158,69.3788,69.3079,69.3631,72182.0
2016-08-29 11:55:00,87.96,88.02,87.95,88.02,88263.0,69.3631,69.4104,69.3552,69.4104,88263.0
2016-08-29 12:00:00,88.01,88.06,88.0,88.02,80920.0,69.4025,69.4419,69.3946,69.4104,80920.0
2016-08-29 12:05:00,88.02,88.05,88.01,88.03,49298.0,69.4104,69.434,69.4025,69.4183,49298.0
2016-08-29 12:10:00,88.03,88.08,88.02,88.05,41844.0,69.4183,69.4577,69.4104,69.434,41844.0
2016-08-29 12:15:00,88.06,88.1,88.04,88.06,63586.0,69.4419,69.4735,69.4262,69.4419,63586.0
2016-08-29 12:20:00,88.06,88.09,87.98,88.02,40761.0,69.4419,69.4656,69.3788,69.4104,40761.0
2016-08-29 12:25:00,88.02,88.02,87.96,87.96,38060.0,69.4104,69.4104,69.3631,69.3631,38060.0
2016-08-29 12:30:00,87.97,88.0,87.95,87.98,14547.0,69.371,69.3946,69.3552,69.3788,14547.0
2016-08-29 12:35:00,87.99,88.04,87.99,88.01,32148.0,69.3867,69.4262,69.3867,69.4025,32148.0
2016-08-29 12:40:00,88.01,88.06,88.0,88.06,392655.0,69.4025,69.4419,69.3946,69.4419,392655.0
2016-08-29 12:45:00,88.06,88.09,88.04,88.06,25435.0,69.4419,69.4656,69.4262,69.4419,25435.0
2016-08-29 12:50:00,88.07,88.16,88.07,88.15,59172.0,69.4498,69.5208,69.4498,69.5129,59172.0
2016-08-29 12:55:00,88.15,88.18,88.13,88.18,44285.0,69.5129,69.5366,69.4971,69.5366,44285.0
2016-08-29 13:00:00,88.19,88.2,88.18,88.19,35401.0,69.5444,69.5523,69.5366,69.5444,35401.0
2016-08-29 13:05:00,88.19,88.2,88.18,88.2,33516.0,69.5444,69.5523,69.5366,69.5523,33516.0
2016-08-29 13:10:00,88.19,88.2,88.17,88.2,28947.0,69.5444,69.5523,69.5287,69.5523,28947.0
2016-08-29 13:15:00,88.19,88.2,88.17,88.19,33737.0,69.5444,69.5523,69.5287,69.5444,33737.0
2016-08-29 13:20:00,88.19,88.22,88.18,88.19,30402.0,69.5444,69.5681,69.5366,69.5444,30402.0
2016-08-29 13:25:00,88.19,88.2,88.17,88.17,32386.0,69.5444,69.5523,69.5287,69.5287,32386.0
2016-08-29 13:30:00,88.18,88.2,88.15,88.17,46734.0,69.5366,69.5523,69.5129,69.5287,46734.0
2016-08-29 13:35:00,88.16,88.17,88.11,88.14,32450.0,69.5208,69.5287,69.4814,69.505,32450.0
2016-08-29 13:40:00,88.14,88.17,88.13,88.16,38800.0,69.505,69.5287,69.4971,69.5208,38800.0
2016-08-29 13:45:00,88.16,88.18,88.13,88.16,54120.0,69.5208,69.5366,69.4971,69.5208,54120.0
2016-08-29 13:50:00,88.17,88.18,88.12,88.13,29466.0,69.5287,69.5366,69.4892,69.4971,29466.0
2016-08-29 13:55:00,88.14,88.18,88.13,88.15,27981.0,69.505,69.5366,69.4971,69.5129,27981.0
2016-08-29 14:00:00,88.16,88.16,88.08,88.09,75971.0,69.5208,69.5208,69.4577,69.4656,75971.0
2016-08-29 14:05:00,88.09,88.14,88.08,88.1,39155.0,69.4656,69.505,69.4577,69.4735,39155.0
2016-08-29 14:10:00,88.1,88.12,88.08,88.09,41073.0,69.4735,69.4892,69.4577,69.4656,41073.0
2016-08-29 14:15:00,88.1,88.11,88.07,88.08,46132.0,69.4735,69.4814,69.4498,69.4577,46132.0
2016-08-29 14:20:00,88.09,88.15,88.07,88.14,47828.0,69.4656,69.5129,69.4498,69.505,47828.0
2016-08-29 14:25:00,88.14,88.15,88.11,88.13,60297.0,69.505,69.5129,69.4814,69.4971,60297.0
2016-08-29 14:30:00,88.13,88.17,88.11,88.16,50904.0,69.4971,69.5287,69.4814,69.5208,50904.0
2016-08-29 14:35:00,88.15,88.17,88.12,88.17,49110.0,69.5129,69.5287,69.4892,69.5287,49110.0
2016-08-29 14:40:00,88.17,88.21,88.16,88.2,49988.0,69.5287,69.5602,69.5208,69.5523,49988.0
2016-08-29 14:45:00,88.2,88.22,88.19,88.21,38184.0,69.5523,69.5681,69.5444,69.5602,38184.0
2016-08-29 14:50:00,88.21,88.26,88.2,88.26,75612.0,69.5602,69.5996,69.5523,69.5996,75612.0
2016-08-29 14:55:00,88.26,88.29,88.23,88.29,23516.0,69.5996,69.6233,69.576,69.6233,23516.0
2016-08-29 15:00:00,88.28,88.31,88.26,88.29,58988.0,69.6154,69.6391,69.5996,69.6233,58988.0
2016-08-29 15:05:00,88.28,88.3,88.28,88.3,51502.0,69.6154,69.6312,69.6154,69.6312,51502.0
2016-08-29 15:10:00,88.3,88.31,88.27,88.29,34785.0,69.6312,69.6391,69.6075,69.6233,34785.0
2016-08-29 15:15:00,88.3,88.3,88.27,88.28,35894.0,69.6312,69.6312,69.6075,69.6154,35894.0
2016-08-29 15:20:00,88.29,88.35,88.28,88.33,147970.0,69.6233,69.6706,69.6154,69.6548,147970.0
2016-08-29 15:25:00,88.33,88.34,88.3,88.33,36389.0,69.6548,69.6627,69.6312,69.6548,36389.0
2016-08-29 15:30:00,88.33,88.35,88.29,88.32,89219.0,69.6548,69.6706,69.6233,69.647,89219.0
2016-08-29 15:35:00,88.31,88.35,88.31,88.34,77718.0,69.6391,69.6706,69.6391,69.6627,77718.0
2016-08-29 15:40:00,88.34,88.4,88.34,88.38,113157.0,69.6627,69.71,69.6627,69.6943,113157.0
2016-08-29 15:45:00,88.37,88.4,88.31,88.31,82868.0,69.6864,69.71,69.6391,69.6391,82868.0
2016-08-29 15:50:00,88.32,88.36,88.31,88.34,138445.0,69.647,69.6785,69.6391,69.6627,138445.0
2016-08-29 15:55:00,88.34,88.37,88.3,88.31,318829.0,69.6627,69.6864,69.6312,69.6391,318829.0
2016-08-30 09:30:00,87.72,88.3,87.72,88.01,216718.0,69.1738,69.6312,69.1738,69.4025,216718.0
2016-08-30 09:35:00,88.01,88.07,87.88,87.96,105037.0,69.4025,69.4498,69.3,69.3631,105037.0
2016-08-30 09:40:00,87.97,87.99,87.85,87.96,74265.0,69.371,69.3867,69.2763,69.3631,74265.0
2016-08-30 09:45:00,87.98,88.09,87.96,88.0,100424.0,69.3788,69.4656,69.3631,69.3946,100424.0
2016-08-30 09:50:00,88.01,88.03,87.81,87.82,68535.0,69.4025,69.4183,69.2448,69.2527,68535.0
2016-08-30 09:55:00,87.81,87.88,87.81,87.81,112373.0,69.2448,69.3,69.2448,69.2448,112373.0
2016-08-30 10:00:00,87.81,88.0,87.8,87.9,406593.0,69.2448,69.3946,69.2369,69.3158,406593.0
2016-08-30 10:05:00,87.89,87.96,87.76,87.81,87944.0,69.3079,69.3631,69.2054,69.2448,87944.0
2016-08-30 10:10:00,87.8,87.92,87.77,87.88,66189.0,69.2369,69.3315,69.2132,69.3,66189.0
2016-08-30 10:15:00,87.88,87.95,87.87,87.88,99386.0,69.3,69.3552,69.2921,69.3,99386.0
2016-08-30 10:20:00,87.88,87.97,87.86,87.95,57609.0,69.3,69.371,69.2842,69.3552,57609.0
2016-08-30 10:25:00,87.95,88.02,87.9,88.02,114355.0,69.3552,69.4104,69.3158,69.4104,114355.0
2016-08-30 10:30:00,88.02,88.04,87.89,87.93,199047.0,69.4104,69.4262,69.3079,69.3394,199047.0
2016-08-30 10:35:00,87.92,88.05,87.92,88.0,81495.0,69.3315,69.434,69.3315,69.3946,81495.0
2016-08-30 10:40:00,88.0,88.06,87.98,88.03,100382.0,69.3946,69.4419,69.3788,69.4183,100382.0
2016-08-30 10:45:00,88.02,88.02,87.97,88.0,195056.0,69.4104,69.4104,69.371,69.3946,195056.0
2016-08-30 10:50:00,88.0,88.04,87.98,88.01,85014.0,69.3946,69.4262,69.3788,69.4025,85014.0
2016-08-30 10:55:00,88.01,88.05,87.96,88.01,45499.0,69.4025,69.434,69.3631,69.4025,45499.0
2016-08-30 11:00:00,88.0,88.02,87.93,87.95,95867.0,69.3946,69.4104,69.3394,69.3552,95867.0
2016-08-30 11:05:00,87.95,87.98,87.92,87.92,73530.0,69.3552,69.3788,69.3315,69.3315,73530.0
2016-08-30 11:10:00,87.93,87.96,87.88,87.9,68325.0,69.3394,69.3631,69.3,69.3158,68325.0
2016-08-30 11:15:00,87.9,87.91,87.86,87.88,63384.0,69.3158,69.3236,69.2842,69.3,63384.0
2016-08-30 11:20:00,87.89,87.89,87.76,87.81,85239.0,69.3079,69.3079,69.2054,69.2448,85239.0
2016-08-30 11:25:00,87.81,87.81,87.74,87.76,72721.0,69.2448,69.2448,69.1896,69.2054,72721.0
2016-08-30 11:30:00,87.76,87.82,87.76,87.81,37772.0,69.2054,69.2527,69.2054,69.2448,37772.0
2016-08-30 11:35:00,87.8,87.87,87.78,87.86,47235.0,69.2369,69.2921,69.2211,69.2842,47235.0
2016-08-30 11:40:00,87.87,87.89,87.81,87.87,35227.0,69.2921,69.3079,69.2448,69.2921,35227.0
2016-08-30 11:45:00,87.86,87.9,87.84,87.86,40136.0,69.2842,69.3158,69.2684,69.2842,40136.0
2016-08-30 11:50:00,87.86,87.89,87.82,87.87,38682.0,69.2842,69.3079,69.2527,69.2921,38682.0
2016-08-30 11:55:00,87.87,87.9,87.82,87.82,24314.0,69.2921,69.3158,69.2527,69.2527,24314.0
2016-08-30 12:00:00,87.83,87.88,87.81,87.84,370125.0,69.2606,69.3,69.2448,69.2684,370125.0
2016-08-30 12:05:00,87.85,87.87,87.79,87.8,168458.0,69.2763,69.2921,69.229,69.2369,168458.0
2016-08-30 12:10:00,87.8,87.8,87.7,87.7,23118.0,69.2369,69.2369,69.158,69.158,23118.0
2016-08-30 12:15:00,87.7,87.81,87.69,87.81,66435.0,69.158,69.2448,69.1502,69.2448,66435.0
2016-08-30 12:20:00,87.81,87.81,87.75,87.76,69670.0,69.2448,69.2448,69.1975,69.2054,69670.0
2016-08-30 12:25:00,87.76,87.79,87.73,87.77,18992.0,69.2054,69.229,69.1817,69.2132,18992.0
2016-08-30 12:30:00,87.77,87.8,87.75,87.75,26606.0,69.2132,69.2369,69.1975,69.1975,26606.0
2016-08-30 12:35:00,87.76,87.85,87.75,87.85,43958.0,69.2054,69.2763,69.1975,69.2763,43958.0
2016-08-30 12:40:00,87.84,87.85,87.78,87.79,30286.0,69.2684,69.2763,69.2211,69.229,30286.0
2016-08-30 12:45:00,87.78,87.79,87.72,87.73,43725.0,69.2211,69.229,69.1738,69.1817,43725.0
2016-08-30 12:50:00,87.73,87.74,87.67,87.73,26701.0,69.1817,69.1896,69.1344,69.1817,26701.0
2016-08-30 12:55:00,87.73,87.74,87.7,87.73,48236.0,69.1817,69.1896,69.158,69.1817,48236.0
2016-08-30 13:00:00,87.72,87.74,87.66,87.72,56524.0,69.1738,69.1896,69.1265,69.1738,56524.0
2016-08-30 13:05:00,87.72,87.81,87.71,87.81,50119.0,69.1738,69.2448,69.1659,69.2448,50119.0
2016-08-30 13:10:00,87.81,87.84,87.79,87.8,44623.0,69.2448,69.2684,69.229,69.2369,44623.0
2016-08-30 13:15:00,87.81,87.82,87.75,87.75,35936.0,69.2448,69.2527,69.1975,69.1975,35936.0
2016-08-30 13:20:00,87.75,87.84,87.74,87.83,64458.0,69.1975,69.2684,69.1896,69.2606,64458.0
2016-08-30 13:25:00,87.84,87.85,87.78,87.81,55773.0,69.2684,69.2763,69.2211,69.2448,55773.0
2016-08-30 13:30:00,87.81,87.81,87.73,87.74,22253.0,69.2448,69.2448,69.1817,69.1896,22253.0
2016-08-30 13:35:00,87.74,87.78,87.74,87.74,30898.0,69.1896,69.2211,69.1896,69.1896,30898.0
2016-08-30 13:40:00,87.75,87.78,87.73,87.77,28189.0,69.1975,69.2211,69.1817,69.2132,28189.0
2016-08-30 13:45:00,87.76,87.77,87.72,87.73,59727.0,69.2054,69.2132,69.1738,69.1817,59727.0
2016-08-30 13:50:00,87.73,87.74,87.68,87.68,32013.0,69.1817,69.1896,69.1423,69.1423,32013.0
2016-08-30 13:55:00,87.69,87.69,87.64,87.64,42024.0,69.1502,69.1502,69.1107,69.1107,42024.0
2016-08-30 14:00:00,87.64,87.64,87.54,87.56,51605.0,69.1107,69.1107,69.0319,69.0476,51605.0
2016-08-30 14:05:00,87.57,87.57,87.51,87.52,55818.0,69.0555,69.0555,69.0082,69.0161,55818.0
2016-08-30 14:10:00,87.52,87.56,87.51,87.56,34516.0,69.0161,69.0476,69.0082,69.0476,34516.0
2016-08-30 14:15:00,87.56,87.56,87.46,87.49,56772.0,69.0476,69.0476,68.9688,68.9924,56772.0
2016-08-30 14:20:00,87.48,87.59,87.48,87.56,54033.0,68.9846,69.0713,68.9846,69.0476,54033.0
2016-08-30 14:25:00,87.56,87.56,87.49,87.52,53499.0,69.0476,69.0476,68.9924,69.0161,53499.0
2016-08-30 14:30:00,87.53,87.59,87.53,87.59,51694.0,69.024,69.0713,69.024,69.0713,51694.0
2016-08-30 14:35:00,87.59,87.62,87.57,87.6,44751.0,69.0713,69.095,69.0555,69.0792,44751.0
2016-08-30 14:40:00,87.6,87.64,87.58,87.64,62516.0,69.0792,69.1107,69.0634,69.1107,62516.0
2016-08-30 14:45:00,87.64,87.66,87.56,87.57,40632.0,69.1107,69.1265,69.0476,69.0555,40632.0
2016-08-30 14:50:00,87.57,87.62,87.55,87.61,51851.0,69.0555,69.095,69.0398,69.0871,51851.0
2016-08-30 14:55:00,87.62,87.64,87.61,87.62,22409.0,69.095,69.1107,69.0871,69.095,22409.0
2016-08-30 15:00:00,87.63,87.63,87.57,87.57,79457.0,69.1028,69.1028,69.0555,69.0555,79457.0
2016-08-30 15:05:00,87.58,87.6,87.55,87.55,67318.0,69.0634,69.0792,69.0398,69.0398,67318.0
2016-08-30 15:10:00,87.55,87.55,87.48,87.48,56761.0,69.0398,69.0398,68.9846,68.9846,56761.0
2016-08-30 15:15:00,87.48,87.52,87.47,87.51,100600.0,68.9846,69.0161,68.9767,69.0082,100600.0
2016-08-30 15:20:00,87.51,87.52,87.47,87.52,81477.0,69.0082,69.0161,68.9767,69.0161,81477.0
2016-08-30 15:25:00,87.52,87.62,87.51,87.59,66833.0,69.0161,69.095,69.0082,69.0713,66833.0
2016-08-30 15:30:00,87.6,87.61,87.57,87.58,78068.0,69.0792,69.0871,69.0555,69.0634,78068.0
2016-08-30 15:35:00,87.58,87.7,87.57,87.67,86861.0,69.0634,69.158,69.0555,69.1344,86861.0
2016-08-30 15:40:00,87.66,87.67,87.58,87.59,131514.0,69.1265,69.1344,69.0634,69.0713,131514.0
2016-08-30 15:45:00,87.58,87.63,87.57,87.58,173495.0,69.0634,69.1028,69.0555,69.0634,173495.0
2016-08-30 15:50:00,87.57,87.62,87.57,87.6,257335.0,69.0555,69.095,69.0555,69.0792,257335.0
2016-08-30 15:55:00,87.59,87.6,87.52,87.56,412949.0,69.0713,69.0792,69.0161,69.0476,412949.0
2016-08-31 09:30:00,87.75,87.85,87.46,87.6,202826.0,69.1975,69.2763,68.9688,69.0792,202826.0
2016-08-31 09:35:00,87.61,87.62,87.37,87.48,63807.0,69.0871,69.095,68.8978,68.9846,63807.0
2016-08-31 09:40:00,87.51,87.51,87.33,87.35,35430.0,69.0082,69.0082,68.8663,68.882,35430.0
2016-08-31 09:45:00,87.35,87.43,87.28,87.35,81338.0,68.882,68.9451,68.8268,68.882,81338.0
2016-08-31 09:50:00,87.35,87.39,87.19,87.23,103806.0,68.882,68.9136,68.7559,68.7874,103806.0
2016-08-31 09:55:00,87.23,87.26,87.18,87.19,79688.0,68.7874,68.8111,68.748,68.7559,79688.0
2016-08-31 10:00:00,87.19,87.3,87.18,87.22,94510.0,68.7559,68.8426,68.748,68.7795,94510.0
2016-08-31 10:05:00,87.23,87.29,87.2,87.23,61435.0,68.7874,68.8347,68.7638,68.7874,61435.0
2016-08-31 10:10:00,87.23,87.33,87.13,87.15,119507.0,68.7874,68.8663,68.7086,68.7243,119507.0
2016-08-31 10:15:00,87.14,87.17,87.07,87.08,76129.0,68.7164,68.7401,68.6612,68.6691,76129.0
2016-08-31 10:20:00,87.09,87.19,87.08,87.17,61203.0,68.677,68.7559,68.6691,68.7401,61203.0
2016-08-31 10:25:00,87.17,87.33,87.17,87.28,43292.0,68.7401,68.8663,68.7401,68.8268,43292.0
2016-08-31 10:30:00,87.27,87.35,87.19,87.25,58046.0,68.819,68.882,68.7559,68.8032,58046.0
2016-08-31 10:35:00,87.24,87.31,87.21,87.29,40890.0,68.7953,68.8505,68.7716,68.8347,40890.0
2016-08-31 10:40:00,87.3,87.39,87.29,87.38,68620.0,68.8426,68.9136,68.8347,68.9057,68620.0
2016-08-31 10:45:00,87.37,87.37,87.22,87.25,86960.0,68.8978,68.8978,68.7795,68.8032,86960.0
2016-08-31 10:50:00,87.25,87.25,87.09,87.09,60934.0,68.8032,68.8032,68.677,68.677,60934.0
2016-08-31 10:55:00,87.1,87.17,87.09,87.17,82025.0,68.6849,68.7401,68.677,68.7401,82025.0
2016-08-31 11:00:00,87.16,87.35,87.15,87.35,79323.0,68.7322,68.882,68.7243,68.882,79323.0
2016-08-31 11:05:00,87.34,87.39,87.29,87.38,46075.0,68.8742,68.9136,68.8347,68.9057,46075.0
2016-08-31 11:10:00,87.38,87.39,87.32,87.36,57234.0,68.9057,68.9136,68.8584,68.8899,57234.0
2016-08-31 11:15:00,87.36,87.42,87.35,87.4,48150.0,68.8899,68.9372,68.882,68.9215,48150.0
2016-08-31 11:20:00,87.4,87.45,87.35,87.36,58416.0,68.9215,68.9609,68.882,68.8899,58416.0
2016-08-31 11:25:00,87.36,87.38,87.34,87.35,42232.0,68.8899,68.9057,68.8742,68.882,42232.0
2016-08-31 11:30:00,87.35,87.4,87.35,87.36,34845.0,68.882,68.9215,68.882,68.8899,34845.0
2016-08-31 11:35:00,87.35,87.41,87.32,87.39,44983.0,68.882,68.9294,68.8584,68.9136,44983.0
2016-08-31 11:40:00,87.38,87.47,87.36,87.43,36014.0,68.9057,68.9767,68.8899,68.9451,36014.0
2016-08-31 11:45:00,87.44,87.47,87.41,87.42,30087.0,68.953,68.9767,68.9294,68.9372,30087.0
2016-08-31 11:50:00,87.42,87.44,87.37,87.39,33177.0,68.9372,68.953,68.8978,68.9136,33177.0
2016-08-31 11:55:00,87.39,87.42,87.35,87.36,35866.0,68.9136,68.9372,68.882,68.8899,35866.0
2016-08-31 12:00:00,87.36,87.36,87.26,87.28,75107.0,68.8899,68.8899,68.8111,68.8268,75107.0
2016-08-31 12:05:00,87.27,87.34,87.24,87.31,63159.0,68.819,68.8742,68.7953,68.8505,63159.0
2016-08-31 12:10:00,87.3,87.35,87.29,87.32,44010.0,68.8426,68.882,68.8347,68.8584,44010.0
2016-08-31 12:15:00,87.33,87.35,87.27,87.33,60814.0,68.8663,68.882,68.819,68.8663,60814.0
2016-08-31 12:20:00,87.31,87.33,87.27,87.31,46474.0,68.8505,68.8663,68.819,68.8505,46474.0
2016-08-31 12:25:00,87.32,87.34,87.29,87.32,53316.0,68.8584,68.8742,68.8347,68.8584,53316.0
2016-08-31 12:30:00,87.32,87.34,87.29,87.32,76839.0,68.8584,68.8742,68.8347,68.8584,76839.0
2016-08-31 12:35:00,87.32,87.37,87.3,87.31,56114.0,68.8584,68.8978,68.8426,68.8505,56114.0
2016-08-31 12:40:00,87.31,87.33,87.25,87.28,18229.0,68.8505,68.8663,68.8032,68.8268,18229.0
2016-08-31 12:45:00,87.27,87.31,87.26,87.27,36535.0,68.819,68.8505,68.8111,68.819,36535.0
2016-08-31 12:50:00,87.27,87.33,87.25,87.3,33901.0,68.819,68.8663,68.8032,68.8426,33901.0
2016-08-31 12:55:00,87.3,87.32,87.27,87.3,25789.0,68.8426,68.8584,68.819,68.8426,25789.0
2016-08-31 13:00:00,87.31,87.32,87.22,87.24,28061.0,68.8505,68.8584,68.7795,68.7953,28061.0
2016-08-31 13:05:00,87.24,87.28,87.2,87.2,48597.0,68.7953,68.8268,68.7638,68.7638,48597.0
2016-08-31 13:10:00,87.2,87.22,87.15,87.16,61916.0,68.7638,68.7795,68.7243,68.7322,61916.0
2016-08-31 13:15:00,87.15,87.18,87.07,87.09,84983.0,68.7243,68.748,68.6612,68.677,84983.0
2016-08-31 13:20:00,87.09,87.13,87.07,87.12,56014.0,68.677,68.7086,68.6612,68.7007,56014.0
2016-08-31 13:25:00,87.13,87.16,87.12,87.13,26516.0,68.7086,68.7322,68.7007,68.7086,26516.0
2016-08-31 13:30:00,87.14,87.14,87.06,87.09,38529.0,68.7164,68.7164,68.6534,68.677,38529.0
2016-08-31 13:35:00,87.09,87.11,87.06,87.1,33492.0,68.677,68.6928,68.6534,68.6849,33492.0
2016-08-31 13:40:00,87.1,87.19,87.1,87.19,43442.0,68.6849,68.7559,68.6849,68.7559,43442.0
2016-08-31 13:45:00,87.19,87.19,87.12,87.12,32635.0,68.7559,68.7559,68.7007,68.7007,32635.0
2016-08-31 13:50:00,87.12,87.17,87.12,87.16,48699.0,68.7007,68.7401,68.7007,68.7322,48699.0
2016-08-31 13:55:00,87.16,87.16,87.13,87.13,24218.0,68.7322,68.7322,68.7086,68.7086,24218.0
2016-08-31 14:00:00,87.14,87.19,87.13,87.18,48310.0,68.7164,68.7559,68.7086,68.748,48310.0
2016-08-31 14:05:00,87.19,87.25,87.18,87.2,63883.0,68.7559,68.8032,68.748,68.7638,63883.0
2016-08-31 14:10:00,87.21,87.21,87.15,87.16,49171.0,68.7716,68.7716,68.7243,68.7322,49171.0
2016-08-31 14:15:00,87.16,87.17,87.13,87.15,47929.0,68.7322,68.7401,68.7086,68.7243,47929.0
2016-08-31 14:20:00,87.15,87.18,87.14,87.15,30304.0,68.7243,68.748,68.7164,68.7243,30304.0
2016-08-31 14:25:00,87.15,87.16,87.11,87.15,59714.0,68.7243,68.7322,68.6928,68.7243,59714.0
2016-08-31 14:30:00,87.15,87.19,87.14,87.17,45727.0,68.7243,68.7559,68.7164,68.7401,45727.0
2016-08-31 14:35:00,87.16,87.16,87.11,87.14,34448.0,68.7322,68.7322,68.6928,68.7164,34448.0
2016-08-31 14:40:00,87.14,87.14,87.1,87.12,33830.0,68.7164,68.7164,68.6849,68.7007,33830.0
2016-08-31 14:45:00,87.12,87.14,87.08,87.09,50977.0,68.7007,68.7164,68.6691,68.677,50977.0
2016-08-31 14:50:00,87.08,87.11,87.06,87.08,144597.0,68.6691,68.6928,68.6534,68.6691,144597.0
2016-08-31 14:55:00,87.08,87.09,87.06,87.08,52234.0,68.6691,68.677,68.6534,68.6691,52234.0
2016-08-31 15:00:00,87.08,87.11,87.06,87.06,110981.0,68.6691,68.6928,68.6534,68.6534,110981.0
2016-08-31 15:05:00,87.06,87.11,87.05,87.11,53789.0,68.6534,68.6928,68.6455,68.6928,53789.0
2016-08-31 15:10:00,87.11,87.12,87.08,87.09,95806.0,68.6928,68.7007,68.6691,68.677,95806.0
2016-08-31 15:15:00,87.09,87.12,87.06,87.07,247276.0,68.677,68.7007,68.6534,68.6612,247276.0
2016-08-31 15:20:00,87.08,87.1,87.02,87.09,118211.0,68.6691,68.6849,68.6218,68.677,118211.0
2016-08-31 15:25:00,87.08,87.16,87.08,87.12,87377.0,68.6691,68.7322,68.6691,68.7007,87377.0
2016-08-31 15:30:00,87.12,87.18,87.12,87.17,69479.0,68.7007,68.748,68.7007,68.7401,69479.0
2016-08-31 15:35:00,87.17,87.26,87.17,87.2,99505.0,68.7401,68.8111,68.7401,68.7638,99505.0
2016-08-31 15:40:00,87.19,87.27,87.18,87.27,104329.0,68.7559,68.819,68.748,68.819,104329.0
2016-08-31 15:45:00,87.27,87.31,87.17,87.19,181692.0,68.819,68.8505,68.7401,68.7559,181692.0
2016-08-31 15:50:00,87.18,87.24,87.18,87.22,161446.0,68.748,68.7953,68.748,68.7795,161446.0
2016-08-31 15:55:00,87.22,87.41,87.21,87.3,691458.0,68.7795,68.9294,68.7716,68.8426,691458.0
2016-09-01 09:30:00,87.36,87.58,87.33,87.38,345393.0,68.8899,69.0634,68.8663,68.9057,345393.0
2016-09-01 09:35:00,87.39,87.46,87.23,87.39,113350.0,68.9136,68.9688,68.7874,68.9136,113350.0
2016-09-01 09:40:00,87.41,87.43,87.33,87.36,77428.0,68.9294,68.9451,68.8663,68.8899,77428.0
2016-09-01 09:45:00,87.35,87.42,87.32,87.33,80958.0,68.882,68.9372,68.8584,68.8663,80958.0
2016-09-01 09:50:00,87.34,87.34,87.13,87.22,106105.0,68.8742,68.8742,68.7086,68.7795,106105.0
2016-09-01 09:55:00,87.22,87.29,87.16,87.18,62601.0,68.7795,68.8347,68.7322,68.748,62601.0
2016-09-01 10:00:00,87.17,87.3,87.11,87.23,109682.0,68.7401,68.8426,68.6928,68.7874,109682.0
2016-09-01 10:05:00,87.23,87.5,87.2,87.42,146514.0,68.7874,69.0003,68.7638,68.9372,146514.0
2016-09-01 10:10:00,87.43,87.51,87.38,87.46,104099.0,68.9451,69.0082,68.9057,68.9688,104099.0
2016-09-01 10:15:00,87.48,87.48,87.34,87.34,55635.0,68.9846,68.9846,68.8742,68.8742,55635.0
2016-09-01 10:20:00,87.34,87.34,87.22,87.26,82221.0,68.8742,68.8742,68.7795,68.8111,82221.0
2016-09-01 10:25:00,87.26,87.26,87.13,87.17,102879.0,68.8111,68.8111,68.7086,68.7401,102879.0
2016-09-01 10:30:00,87.17,87.22,86.98,87.13,170168.0,68.7401,68.7795,68.5903,68.7086,170168.0
2016-09-01 10:35:00,87.13,87.25,87.13,87.22,51120.0,68.7086,68.8032,68.7086,68.7795,51120.0
2016-09-01 10:40:00,87.21,87.34,87.19,87.34,62950.0,68.7716,68.8742,68.7559,68.8742,62950.0
2016-09-01 10:45:00,87.33,87.4,87.31,87.34,78494.0,68.8663,68.9215,68.8505,68.8742,78494.0
2016-09-01 10:50:00,87.34,87.35,87.26,87.29,90450.0,68.8742,68.882,68.8111,68.8347,90450.0
2016-09-01 10:55:00,87.29,87.41,87.27,87.41,298871.0,68.8347,68.9294,68.819,68.9294,298871.0
2016-09-01 11:00:00,87.41,87.43,87.28,87.43,114366.0,68.9294,68.9451,68.8268,68.9451,114366.0
2016-09-01 11:05:00,87.42,87.54,87.4,87.54,79757.0,68.9372,69.0319,68.9215,69.0319,79757.0
2016-09-01 11:10:00,87.53,87.74,87.53,87.63,155286.0,69.024,69.1896,69.024,69.1028,155286.0
2016-09-01 11:15:00,87.63,87.63,87.55,87.58,131604.0,69.1028,69.1028,69.0398,69.0634,131604.0
2016-09-01 11:20:00,87.58,87.63,87.5,87.5,100855.0,69.0634,69.1028,69.0003,69.0003,100855.0
2016-09-01 11:25:00,87.5,87.65,87.46,87.64,124132.0,69.0003,69.1186,68.9688,69.1107,124132.0
2016-09-01 11:30:00,87.64,87.69,87.59,87.69,77411.0,69.1107,69.1502,69.0713,69.1502,77411.0
2016-09-01 11:35:00,87.69,87.71,87.63,87.69,59612.0,69.1502,69.1659,69.1028,69.1502,59612.0
2016-09-01 11:40:00,87.7,87.7,87.62,87.67,63502.0,69.158,69.158,69.095,69.1344,63502.0
2016-09-01 11:45:00,87.66,87.73,87.65,87.72,78331.0,69.1265,69.1817,69.1186,69.1738,78331.0
2016-09-01 11:50:00,87.71,87.71,87.61,87.7,80327.0,69.1659,69.1659,69.0871,69.158,80327.0
2016-09-01 11:55:00,87.7,87.73,87.65,87.71,56879.0,69.158,69.1817,69.1186,69.1659,56879.0
2016-09-01 12:00:00,87.71,87.74,87.66,87.69,94236.0,69.1659,69.1896,69.1265,69.1502,94236.0
2016-09-01 12:05:00,87.69,87.77,87.68,87.77,63532.0,69.1502,69.2132,69.1423,69.2132,63532.0
2016-09-01 12:10:00,87.77,87.79,87.71,87.79,63530.0,69.2132,69.229,69.1659,69.229,63530.0
2016-09-01 12:15:00,87.8,87.83,87.77,87.8,77836.0,69.2369,69.2606,69.2132,69.2369,77836.0
2016-09-01 12:20:00,87.79,87.94,87.78,87.94,83551.0,69.229,69.3473,69.2211,69.3473,83551.0
2016-09-01 12:25:00,87.95,87.95,87.87,87.95,70827.0,69.3552,69.3552,69.2921,69.3552,70827.0
2016-09-01 12:30:00,87.94,88.17,87.94,88.17,295275.0,69.3473,69.5287,69.3473,69.5287,295275.0
2016-09-01 12:35:00,88.17,88.2,88.13,88.19,79191.0,69.5287,69.5523,69.4971,69.5444,79191.0
2016-09-01 12:40:00,88.19,88.21,88.12,88.17,104453.0,69.5444,69.5602,69.4892,69.5287,104453.0
2016-09-01 12:45:00,88.17,88.18,88.1,88.11,50183.0,69.5287,69.5366,69.4735,69.4814,50183.0
2016-09-01 12:50:00,88.1,88.11,88.01,88.03,174613.0,69.4735,69.4814,69.4025,69.4183,174613.0
2016-09-01 12:55:00,88.03,88.05,87.94,87.94,53827.0,69.4183,69.434,69.3473,69.3473,53827.0
2016-09-01 13:00:00,87.95,87.95,87.9,87.92,76941.0,69.3552,69.3552,69.3158,69.3315,76941.0
2016-09-01 13:05:00,87.91,87.97,87.9,87.95,42740.0,69.3236,69.371,69.3158,69.3552,42740.0
2016-09-01 13:10:00,87.95,88.04,87.94,88.04,61060.0,69.3552,69.4262,69.3473,69.4262,61060.0
2016-09-01 13:15:00,88.04,88.09,88.03,88.06,73627.0,69.4262,69.4656,69.4183,69.4419,73627.0
2016-09-01 13:20:00,88.06,88.07,87.99,88.01,82583.0,69.4419,69.4498,69.3867,69.4025,82583.0
2016-09-01 13:25:00,88.0,88.11,87.99,88.1,49258.0,69.3946,69.4814,69.3867,69.4735,49258.0
2016-09-01 13:30:00,88.11,88.12,88.05,88.11,169316.0,69.4814,69.4892,69.434,69.4814,169316.0
2016-09-01 13:35:00,88.11,88.11,88.03,88.04,48311.0,69.4814,69.4814,69.4183,69.4262,48311.0
2016-09-01 13:40:00,88.05,88.05,87.99,88.0,34987.0,69.434,69.434,69.3867,69.3946,34987.0
2016-09-01 13:45:00,88.01,88.1,87.99,88.1,35844.0,69.4025,69.4735,69.3867,69.4735,35844.0
2016-09-01 13:50:00,88.1,88.14,88.08,88.11,47199.0,69.4735,69.505,69.4577,69.4814,47199.0
2016-09-01 13:55:00,88.12,88.12,88.04,88.06,104423.0,69.4892,69.4892,69.4262,69.4419,104423.0
2016-09-01 14:00:00,88.05,88.06,87.91,87.92,83712.0,69.434,69.4419,69.3236,69.3315,83712.0
2016-09-01 14:05:00,87.92,88.04,87.89,88.04,61257.0,69.3315,69.4262,69.3079,69.4262,61257.0
2016-09-01 14:10:00,88.04,88.07,87.96,88.02,93354.0,69.4262,69.4498,69.3631,69.4104,93354.0
2016-09-01 14:15:00,88.02,88.1,87.98,88.09,93322.0,69.4104,69.4735,69.3788,69.4656,93322.0
2016-09-01 14:20:00,88.09,88.09,88.02,88.02,87182.0,69.4656,69.4656,69.4104,69.4104,87182.0
2016-09-01 14:25:00,88.03,88.12,88.01,88.08,57315.0,69.4183,69.4892,69.4025,69.4577,57315.0
2016-09-01 14:30:00,88.08,88.2,88.07,88.19,62074.0,69.4577,69.5523,69.4498,69.5444,62074.0
2016-09-01 14:35:00,88.19,88.19,88.09,88.15,51513.0,69.5444,69.5444,69.4656,69.5129,51513.0
2016-09-01 14:40:00,88.15,88.2,88.15,88.17,62250.0,69.5129,69.5523,69.5129,69.5287,62250.0
2016-09-01 14:45:00,88.18,88.28,88.17,88.2,94754.0,69.5366,69.6154,69.5287,69.5523,94754.0
2016-09-01 14:50:00,88.2,88.25,88.18,88.23,128336.0,69.5523,69.5918,69.5366,69.576,128336.0
2016-09-01 14:55:00,88.22,88.26,88.21,88.25,71944.0,69.5681,69.5996,69.5602,69.5918,71944.0
2016-09-01 15:00:00,88.25,88.27,88.2,88.22,90075.0,69.5918,69.6075,69.5523,69.5681,90075.0
2016-09-01 15:05:00,88.21,88.22,88.05,88.06,94494.0,69.5602,69.5681,69.434,69.4419,94494.0
2016-09-01 15:10:00,88.07,88.07,88.01,88.06,81571.0,69.4498,69.4498,69.4025,69.4419,81571.0
2016-09-01 15:15:00,88.05,88.11,88.03,88.04,95528.0,69.434,69.4814,69.4183,69.4262,95528.0
2016-09-01 15:20:00,88.03,88.15,88.02,88.1,106470.0,69.4183,69.5129,69.4104,69.4735,106470.0
2016-09-01 15:25:00,88.09,88.17,88.07,88.11,69510.0,69.4656,69.5287,69.4498,69.4814,69510.0
2016-09-01 15:30:00,88.11,88.12,88.06,88.07,95242.0,69.4814,69.4892,69.4419,69.4498,95242.0
2016-09-01 15:35:00,88.06,88.09,87.94,87.99,138370.0,69.4419,69.4656,69.3473,69.3867,138370.0
2016-09-01 15:40:00,88.0,88.09,87.97,88.05,172458.0,69.3946,69.4656,69.371,69.434,172458.0
2016-09-01 15:45:00,88.04,88.19,88.04,88.17,211650.0,69.4262,69.5444,69.4262,69.5287,211650.0
2016-09-01 15:50:00,88.17,88.21,88.14,88.16,204997.0,69.5287,69.5602,69.505,69.5208,204997.0
2016-09-01 15:55:00,88.17,88.3,88.14,88.28,505495.0,69.5287,69.6312,69.505,69.6154,505495.0
2016-09-02 09:30:00,88.48,88.59,88.04,88.37,395856.0,69.7731,69.8599,69.4262,69.6864,395856.0
2016-09-02 09:35:00,88.37,88.63,88.37,88.58,232869.0,69.6864,69.8914,69.6864,69.852,232869.0
2016-09-02 09:40:00,88.58,88.72,88.58,88.6,137588.0,69.852,69.9624,69.852,69.8678,137588.0
2016-09-02 09:45:00,88.61,88.8,88.61,88.73,154448.0,69.8756,70.0255,69.8756,69.9703,154448.0
2016-09-02 09:50:00,88.73,88.75,88.5,88.62,241743.0,69.9703,69.986,69.7889,69.8835,241743.0
2016-09-02 09:55:00,88.62,88.71,88.6,88.69,165729.0,69.8835,69.9545,69.8678,69.9387,165729.0
2016-09-02 10:00:00,88.69,88.77,88.69,88.75,161639.0,69.9387,70.0018,69.9387,69.986,161639.0
2016-09-02 10:05:00,88.75,88.76,88.66,88.71,161516.0,69.986,69.9939,69.9151,69.9545,161516.0
2016-09-02 10:10:00,88.7,88.7,88.56,88.59,235604.0,69.9466,69.9466,69.8362,69.8599,235604.0
2016-09-02 10:15:00,88.58,88.72,88.57,88.72,123601.0,69.852,69.9624,69.8441,69.9624,123601.0
2016-09-02 10:20:00,88.72,88.81,88.69,88.76,123966.0,69.9624,70.0334,69.9387,69.9939,123966.0
2016-09-02 10:25:00,88.76,88.86,88.75,88.86,116812.0,69.9939,70.0728,69.986,70.0728,116812.0
2016-09-02 10:30:00,88.85,88.87,88.78,88.8,147336.0,70.0649,70.0807,70.0097,70.0255,147336.0
2016-09-02 10:35:00,88.8,88.83,88.65,88.66,99502.0,70.0255,70.0491,69.9072,69.9151,99502.0
2016-09-02 10:40:00,88.65,88.66,88.44,88.47,83632.0,69.9072,69.9151,69.7416,69.7652,83632.0
2016-09-02 10:45:00,88.48,88.61,88.47,88.53,75150.0,69.7731,69.8756,69.7652,69.8126,75150.0
2016-09-02 10:50:00,88.52,88.64,88.52,88.59,56986.0,69.8047,69.8993,69.8047,69.8599,56986.0
2016-09-02 10:55:00,88.59,88.61,88.48,88.52,58503.0,69.8599,69.8756,69.7731,69.8047,58503.0
2016-09-02 11:00:00,88.52,88.7,88.52,88.58,108342.0,69.8047,69.9466,69.8047,69.852,108342.0
2016-09-02 11:05:00,88.58,88.63,88.54,88.55,80446.0,69.852,69.8914,69.8204,69.8283,80446.0
2016-09-02 11:10:00,88.55,88.63,88.54,88.62,79916.0,69.8283,69.8914,69.8204,69.8835,79916.0
2016-09-02 11:15:00,88.63,88.69,88.62,88.65,74335.0,69.8914,69.9387,69.8835,69.9072,74335.0
2016-09-02 11:20:00,88.65,88.68,88.61,88.65,73134.0,69.9072,69.9308,69.8756,69.9072,73134.0
2016-09-02 11:25:00,88.65,88.65,88.56,88.56,68832.0,69.9072,69.9072,69.8362,69.8362,68832.0
2016-09-02 11:30:00,88.56,88.58,88.51,88.52,42198.0,69.8362,69.852,69.7968,69.8047,42198.0
2016-09-02 11:35:00,88.53,88.57,88.5,88.52,54912.0,69.8126,69.8441,69.7889,69.8047,54912.0
2016-09-02 11:40:00,88.51,88.54,88.48,88.54,33744.0,69.7968,69.8204,69.7731,69.8204,33744.0
2016-09-02 11:45:00,88.54,88.65,88.53,88.63,140719.0,69.8204,69.9072,69.8126,69.8914,140719.0
2016-09-02 11:50:00,88.64,88.67,88.62,88.65,44574.0,69.8993,69.923,69.8835,69.9072,44574.0
2016-09-02 11:55:00,88.65,88.68,88.64,88.67,57030.0,69.9072,69.9308,69.8993,69.923,57030.0
2016-09-02 12:00:00,88.66,88.67,88.64,88.65,36327.0,69.9151,69.923,69.8993,69.9072,36327.0
2016-09-02 12:05:00,88.65,88.66,88.59,88.6,77495.0,69.9072,69.9151,69.8599,69.8678,77495.0
2016-09-02 12:10:00,88.6,88.6,88.48,88.5,66878.0,69.8678,69.8678,69.7731,69.7889,66878.0
2016-09-02 12:15:00,88.5,88.53,88.37,88.39,79933.0,69.7889,69.8126,69.6864,69.7022,79933.0
2016-09-02 12:20:00,88.4,88.41,88.34,88.34,52426.0,69.71,69.7179,69.6627,69.6627,52426.0
2016-09-02 12:25:00,88.35,88.39,88.31,88.38,63581.0,69.6706,69.7022,69.6391,69.6943,63581.0
2016-09-02 12:30:00,88.37,88.44,88.37,88.42,49087.0,69.6864,69.7416,69.6864,69.7258,49087.0
2016-09-02 12:35:00,88.42,88.48,88.41,88.46,32330.0,69.7258,69.7731,69.7179,69.7574,32330.0
2016-09-02 12:40:00,88.45,88.47,88.41,88.47,21950.0,69.7495,69.7652,69.7179,69.7652,21950.0
2016-09-02 12:45:00,88.47,88.49,88.43,88.45,51554.0,69.7652,69.781,69.7337,69.7495,51554.0
2016-09-02 12:50:00,88.46,88.53,88.46,88.51,43308.0,69.7574,69.8126,69.7574,69.7968,43308.0
2016-09-02 12:55:00,88.51,88.54,88.48,88.49,19085.0,69.7968,69.8204,69.7731,69.781,19085.0
2016-09-02 13:00:00,88.49,88.51,88.44,88.45,40756.0,69.781,69.7968,69.7416,69.7495,40756.0
2016-09-02 13:05:00,88.45,88.49,88.44,88.46,29440.0,69.7495,69.781,69.7416,69.7574,29440.0
2016-09-02 13:10:00,88.46,88.46,88.38,88.39,69935.0,69.7574,69.7574,69.6943,69.7022,69935.0
2016-09-02 13:15:00,88.38,88.38,88.31,88.31,51207.0,69.6943,69.6943,69.6391,69.6391,51207.0
2016-09-02 13:20:00,88.31,88.36,88.27,88.36,67476.0,69.6391,69.6785,69.6075,69.6785,67476.0
2016-09-02 13:25:00,88.35,88.35,88.24,88.28,79408.0,69.6706,69.6706,69.5839,69.6154,79408.0
2016-09-02 13:30:00,88.28,88.32,88.24,88.24,42485.0,69.6154,69.647,69.5839,69.5839,42485.0
2016-09-02 13:35:00,88.24,88.28,88.22,88.27,71090.0,69.5839,69.6154,69.5681,69.6075,71090.0
2016-09-02 13:40:00,88.28,88.33,88.25,88.31,101832.0,69.6154,69.6548,69.5918,69.6391,101832.0
2016-09-02 13:45:00,88.31,88.41,88.31,88.38,31046.0,69.6391,69.7179,69.6391,69.6943,31046.0
2016-09-02 13:50:00,88.38,88.46,88.38,88.45,39288.0,69.6943,69.7574,69.6943,69.7495,39288.0
2016-09-02 13:55:00,88.44,88.47,88.41,88.41,44474.0,69.7416,69.7652,69.7179,69.7179,44474.0
2016-09-02 14:00:00,88.42,88.43,88.38,88.41,43042.0,69.7258,69.7337,69.6943,69.7179,43042.0
2016-09-02 14:05:00,88.42,88.49,88.4,88.48,54897.0,69.7258,69.781,69.71,69.7731,54897.0
2016-09-02 14:10:00,88.48,88.5,88.47,88.49,53728.0,69.7731,69.7889,69.7652,69.781,53728.0
2016-09-02 14:15:00,88.49,88.57,88.48,88.55,61357.0,69.781,69.8441,69.7731,69.8283,61357.0
2016-09-02 14:20:00,88.56,88.59,88.53,88.58,56706.0,69.8362,69.8599,69.8126,69.852,56706.0
2016-09-02 14:25:00,88.58,88.6,88.55,88.56,48854.0,69.852,69.8678,69.8283,69.8362,48854.0
2016-09-02 14:30:00,88.56,88.58,88.54,88.56,51744.0,69.8362,69.852,69.8204,69.8362,51744.0
2016-09-02 14:35:00,88.55,88.56,88.51,88.56,39344.0,69.8283,69.8362,69.7968,69.8362,39344.0
2016-09-02 14:40:00,88.56,88.59,88.54,88.58,48092.0,69.8362,69.8599,69.8204,69.852,48092.0
2016-09-02 14:45:00,88.58,88.58,88.49,88.53,55349.0,69.852,69.852,69.781,69.8126,55349.0
2016-09-02 14:50:00,88.51,88.6,88.5,88.58,51200.0,69.7968,69.8678,69.7889,69.852,51200.0
2016-09-02 14:55:00,88.59,88.61,88.55,88.58,47122.0,69.8599,69.8756,69.8283,69.852,47122.0
2016-09-02 15:00:00,88.59,88.59,88.56,88.57,44232.0,69.8599,69.8599,69.8362,69.8441,44232.0
2016-09-02 15:05:00,88.58,88.63,88.53,88.54,84587.0,69.852,69.8914,69.8126,69.8204,84587.0
2016-09-02 15:10:00,88.54,88.55,88.47,88.49,89884.0,69.8204,69.8283,69.7652,69.781,89884.0
2016-09-02 15:15:00,88.48,88.54,88.45,88.53,70018.0,69.7731,69.8204,69.7495,69.8126,70018.0
2016-09-02 15:20:00,88.53,88.54,88.46,88.48,69729.0,69.8126,69.8204,69.7574,69.7731,69729.0
2016-09-02 15:25:00,88.48,88.57,88.48,88.57,83618.0,69.7731,69.8441,69.7731,69.8441,83618.0
2016-09-02 15:30:00,88.56,88.57,88.43,88.44,179795.0,69.8362,69.8441,69.7337,69.7416,179795.0
2016-09-02 15:35:00,88.43,88.47,88.37,88.38,206689.0,69.7337,69.7652,69.6864,69.6943,206689.0
2016-09-02 15:40:00,88.38,88.46,88.37,88.43,136013.0,69.6943,69.7574,69.6864,69.7337,136013.0
2016-09-02 15:45:00,88.43,88.44,88.34,88.35,118166.0,69.7337,69.7416,69.6627,69.6706,118166.0
2016-09-02 15:50:00,88.35,88.45,88.35,88.42,214484.0,69.6706,69.7495,69.6706,69.7258,214484.0
2016-09-02 15:55:00,88.42,88.42,88.19,88.22,802038.0,69.7258,69.7258,69.5444,69.5681,802038.0
2016-09-06 09:30:00,88.25,88.42,87.94,88.15,278918.0,69.5918,69.7258,69.3473,69.5129,278918.0
2016-09-06 09:35:00,88.15,88.25,88.05,88.12,105151.0,69.5129,69.5918,69.434,69.4892,105151.0
2016-09-06 09:40:00,88.13,88.2,88.02,88.07,79007.0,69.4971,69.5523,69.4104,69.4498,79007.0
2016-09-06 09:45:00,88.09,88.22,88.05,88.17,73939.0,69.4656,69.5681,69.434,69.5287,73939.0
2016-09-06 09:50:00,88.18,88.19,88.03,88.08,70236.0,69.5366,69.5444,69.4183,69.4577,70236.0
2016-09-06 09:55:00,88.08,88.13,88.0,88.01,77540.0,69.4577,69.4971,69.3946,69.4025,77540.0
2016-09-06 10:00:00,88.01,88.11,87.97,88.08,99312.0,69.4025,69.4814,69.371,69.4577,99312.0
2016-09-06 10:05:00,88.08,88.1,87.89,88.02,98823.0,69.4577,69.4735,69.3079,69.4104,98823.0
2016-09-06 10:10:00,88.02,88.05,87.97,88.01,59641.0,69.4104,69.434,69.371,69.4025,59641.0
2016-09-06 10:15:00,88.01,88.08,87.9,87.92,77420.0,69.4025,69.4577,69.3158,69.3315,77420.0
2016-09-06 10:20:00,87.93,88.0,87.92,87.92,55262.0,69.3394,69.3946,69.3315,69.3315,55262.0
2016-09-06 10:25:00,87.92,87.95,87.88,87.9,51838.0,69.3315,69.3552,69.3,69.3158,51838.0
2016-09-06 10:30:00,87.9,87.96,87.88,87.94,61713.0,69.3158,69.3631,69.3,69.3473,61713.0
2016-09-06 10:35:00,87.94,88.05,87.93,87.95,55386.0,69.3473,69.434,69.3394,69.3552,55386.0
2016-09-06 10:40:00,87.95,87.97,87.91,87.97,39862.0,69.3552,69.371,69.3236,69.371,39862.0
2016-09-06 10:45:00,87.98,88.02,87.89,87.89,63822.0,69.3788,69.4104,69.3079,69.3079,63822.0
2016-09-06 10:50:00,87.88,88.05,87.88,88.05,93142.0,69.3,69.434,69.3,69.434,93142.0
2016-09-06 10:55:00,88.04,88.1,88.0,88.04,78541.0,69.4262,69.4735,69.3946,69.4262,78541.0
2016-09-06 11:00:00,88.05,88.08,88.0,88.02,59246.0,69.434,69.4577,69.3946,69.4104,59246.0
2016-09-06 11:05:00,88.03,88.07,87.91,87.93,178808.0,69.4183,69.4498,69.3236,69.3394,178808.0
2016-09-06 11:10:00,87.93,88.04,87.93,88.04,37113.0,69.3394,69.4262,69.3394,69.4262,37113.0
2016-09-06 11:15:00,88.03,88.09,88.01,88.06,40007.0,69.4183,69.4656,69.4025,69.4419,40007.0
2016-09-06 11:20:00,88.06,88.15,88.06,88.13,46475.0,69.4419,69.5129,69.4419,69.4971,46475.0
2016-09-06 11:25:00,88.13,88.19,88.13,88.17,35772.0,69.4971,69.5444,69.4971,69.5287,35772.0
2016-09-06 11:30:00,88.17,88.19,88.12,88.19,44879.0,69.5287,69.5444,69.4892,69.5444,44879.0
2016-09-06 11:35:00,88.19,88.21,88.17,88.2,31782.0,69.5444,69.5602,69.5287,69.5523,31782.0
2016-09-06 11:40:00,88.21,88.24,88.18,88.24,34120.0,69.5602,69.5839,69.5366,69.5839,34120.0
2016-09-06 11:45:00,88.23,88.37,88.23,88.36,47688.0,69.576,69.6864,69.576,69.6785,47688.0
2016-09-06 11:50:00,88.37,88.41,88.33,88.36,42327.0,69.6864,69.7179,69.6548,69.6785,42327.0
2016-09-06 11:55:00,88.36,88.38,88.3,88.34,38968.0,69.6785,69.6943,69.6312,69.6627,38968.0
2016-09-06 12:00:00,88.34,88.36,88.29,88.3,61856.0,69.6627,69.6785,69.6233,69.6312,61856.0
2016-09-06 12:05:00,88.3,88.35,88.27,88.29,51148.0,69.6312,69.6706,69.6075,69.6233,51148.0
2016-09-06 12:10:00,88.29,88.29,88.25,88.29,31392.0,69.6233,69.6233,69.5918,69.6233,31392.0
2016-09-06 12:15:00,88.29,88.33,88.26,88.33,42947.0,69.6233,69.6548,69.5996,69.6548,42947.0
2016-09-06 12:20:00,88.32,88.35,88.3,88.34,21490.0,69.647,69.6706,69.6312,69.6627,21490.0
2016-09-06 12:25:00,88.35,88.35,88.31,88.34,26559.0,69.6706,69.6706,69.6391,69.6627,26559.0
2016-09-06 12:30:00,88.33,88.41,88.3,88.39,41005.0,69.6548,69.7179,69.6312,69.7022,41005.0
2016-09-06 12:35:00,88.39,88.42,88.35,88.42,28761.0,69.7022,69.7258,69.6706,69.7258,28761.0
2016-09-06 12:40:00,88.41,88.43,88.38,88.39,50743.0,69.7179,69.7337,69.6943,69.7022,50743.0
2016-09-06 12:45:00,88.39,88.46,88.38,88.44,28771.0,69.7022,69.7574,69.6943,69.7416,28771.0
2016-09-06 12:50:00,88.44,88.45,88.41,88.42,21316.0,69.7416,69.7495,69.7179,69.7258,21316.0
2016-09-06 12:55:00,88.43,88.43,88.34,88.36,42936.0,69.7337,69.7337,69.6627,69.6785,42936.0
2016-09-06 13:00:00,88.37,88.38,88.34,88.37,35641.0,69.6864,69.6943,69.6627,69.6864,35641.0
2016-09-06 13:05:00,88.37,88.38,88.32,88.38,19357.0,69.6864,69.6943,69.647,69.6943,19357.0
2016-09-06 13:10:00,88.39,88.39,88.35,88.38,23741.0,69.7022,69.7022,69.6706,69.6943,23741.0
2016-09-06 13:15:00,88.38,88.46,88.37,88.46,21608.0,69.6943,69.7574,69.6864,69.7574,21608.0
2016-09-06 13:20:00,88.45,88.46,88.43,88.45,18533.0,69.7495,69.7574,69.7337,69.7495,18533.0
2016-09-06 13:25:00,88.44,88.49,88.44,88.49,25638.0,69.7416,69.781,69.7416,69.781,25638.0
2016-09-06 13:30:00,88.48,88.49,88.44,88.45,44066.0,69.7731,69.781,69.7416,69.7495,44066.0
2016-09-06 13:35:00,88.45,88.46,88.4,88.46,22534.0,69.7495,69.7574,69.71,69.7574,22534.0
2016-09-06 13:40:00,88.46,88.48,88.45,88.46,19541.0,69.7574,69.7731,69.7495,69.7574,19541.0
2016-09-06 13:45:00,88.47,88.48,88.44,88.45,19801.0,69.7652,69.7731,69.7416,69.7495,19801.0
2016-09-06 13:50:00,88.46,88.5,88.43,88.49,46186.0,69.7574,69.7889,69.7337,69.781,46186.0
2016-09-06 13:55:00,88.49,88.5,88.46,88.49,49207.0,69.781,69.7889,69.7574,69.781,49207.0
2016-09-06 14:00:00,88.49,88.5,88.45,88.46,38241.0,69.781,69.7889,69.7495,69.7574,38241.0
2016-09-06 14:05:00,88.47,88.5,88.46,88.48,48452.0,69.7652,69.7889,69.7574,69.7731,48452.0
2016-09-06 14:10:00,88.47,88.5,88.47,88.49,42721.0,69.7652,69.7889,69.7652,69.781,42721.0
2016-09-06 14:15:00,88.48,88.5,88.45,88.48,28025.0,69.7731,69.7889,69.7495,69.7731,28025.0
2016-09-06 14:20:00,88.47,88.5,88.46,88.47,20589.0,69.7652,69.7889,69.7574,69.7652,20589.0
2016-09-06 14:25:00,88.47,88.49,88.43,88.44,22576.0,69.7652,69.781,69.7337,69.7416,22576.0
2016-09-06 14:30:00,88.43,88.5,88.43,88.5,45857.0,69.7337,69.7889,69.7337,69.7889,45857.0
2016-09-06 14:35:00,88.5,88.5,88.47,88.49,49321.0,69.7889,69.7889,69.7652,69.781,49321.0
2016-09-06 14:40:00,88.49,88.56,88.49,88.54,174236.0,69.781,69.8362,69.781,69.8204,174236.0
2016-09-06 14:45:00,88.54,88.54,88.49,88.53,74395.0,69.8204,69.8204,69.781,69.8126,74395.0
2016-09-06 14:50:00,88.53,88.63,88.52,88.63,67363.0,69.8126,69.8914,69.8047,69.8914,67363.0
2016-09-06 14:55:00,88.62,88.64,88.59,88.63,51031.0,69.8835,69.8993,69.8599,69.8914,51031.0
2016-09-06 15:00:00,88.63,88.63,88.55,88.59,61927.0,69.8914,69.8914,69.8283,69.8599,61927.0
2016-09-06 15:05:00,88.58,88.63,88.58,88.62,49380.0,69.852,69.8914,69.852,69.8835,49380.0
2016-09-06 15:10:00,88.62,88.64,88.59,88.6,82834.0,69.8835,69.8993,69.8599,69.8678,82834.0
2016-09-06 15:15:00,88.61,88.62,88.58,88.61,61787.0,69.8756,69.8835,69.852,69.8756,61787.0
2016-09-06 15:20:00,88.61,88.64,88.58,88.59,56194.0,69.8756,69.8993,69.852,69.8599,56194.0
2016-09-06 15:25:00,88.59,88.64,88.58,88.63,41732.0,69.8599,69.8993,69.852,69.8914,41732.0
2016-09-06 15:30:00,88.63,88.63,88.53,88.54,110362.0,69.8914,69.8914,69.8126,69.8204,110362.0
2016-09-06 15:35:00,88.55,88.56,88.48,88.54,66997.0,69.8283,69.8362,69.7731,69.8204,66997.0
2016-09-06 15:40:00,88.53,88.58,88.51,88.55,71119.0,69.8126,69.852,69.7968,69.8283,71119.0
2016-09-06 15:45:00,88.55,88.6,88.52,88.55,90151.0,69.8283,69.8678,69.8047,69.8283,90151.0
2016-09-06 15:50:00,88.55,88.58,88.51,88.55,123590.0,69.8283,69.852,69.7968,69.8283,123590.0
2016-09-06 15:55:00,88.56,88.62,88.53,88.6,302744.0,69.8362,69.8835,69.8126,69.8678,302744.0
2016-09-07 09:30:00,88.31,88.37,88.01,88.16,230231.0,69.6391,69.6864,69.4025,69.5208,230231.0
2016-09-07 09:35:00,88.15,88.29,87.9,88.27,83772.0,69.5129,69.6233,69.3158,69.6075,83772.0
2016-09-07 09:40:00,88.28,88.33,88.2,88.29,44365.0,69.6154,69.6548,69.5523,69.6233,44365.0
2016-09-07 09:45:00,88.29,88.38,88.23,88.32,63789.0,69.6233,69.6943,69.576,69.647,63789.0
2016-09-07 09:50:00,88.31,88.41,88.18,88.18,59450.0,69.6391,69.7179,69.5366,69.5366,59450.0
2016-09-07 09:55:00,88.18,88.31,88.15,88.26,80892.0,69.5366,69.6391,69.5129,69.5996,80892.0
2016-09-07 10:00:00,88.26,88.26,88.13,88.15,53858.0,69.5996,69.5996,69.4971,69.5129,53858.0
2016-09-07 10:05:00,88.14,88.26,88.07,88.17,101978.0,69.505,69.5996,69.4498,69.5287,101978.0
2016-09-07 10:10:00,88.18,88.29,88.17,88.28,40191.0,69.5366,69.6233,69.5287,69.6154,40191.0
2016-09-07 10:15:00,88.27,88.27,88.17,88.26,39506.0,69.6075,69.6075,69.5287,69.5996,39506.0
2016-09-07 10:20:00,88.25,88.26,88.12,88.16,49106.0,69.5918,69.5996,69.4892,69.5208,49106.0
2016-09-07 10:25:00,88.16,88.2,88.13,88.17,69062.0,69.5208,69.5523,69.4971,69.5287,69062.0
2016-09-07 10:30:00,88.17,88.2,88.08,88.09,40168.0,69.5287,69.5523,69.4577,69.4656,40168.0
2016-09-07 10:35:00,88.08,88.2,88.06,88.2,37381.0,69.4577,69.5523,69.4419,69.5523,37381.0
2016-09-07 10:40:00,88.2,88.21,88.09,88.11,44243.0,69.5523,69.5602,69.4656,69.4814,44243.0
2016-09-07 10:45:00,88.11,88.12,88.04,88.05,112441.0,69.4814,69.4892,69.4262,69.434,112441.0
2016-09-07 10:50:00,88.05,88.06,87.98,88.02,68914.0,69.434,69.4419,69.3788,69.4104,68914.0
2016-09-07 10:55:00,88.02,88.06,87.97,87.98,66580.0,69.4104,69.4419,69.371,69.3788,66580.0
2016-09-07 11:00:00,87.97,87.98,87.9,87.91,47342.0,69.371,69.3788,69.3158,69.3236,47342.0
2016-09-07 11:05:00,87.9,87.93,87.86,87.9,96491.0,69.3158,69.3394,69.2842,69.3158,96491.0
2016-09-07 11:10:00,87.9,87.9,87.82,87.9,74030.0,69.3158,69.3158,69.2527,69.3158,74030.0
2016-09-07 11:15:00,87.9,87.92,87.88,87.9,42017.0,69.3158,69.3315,69.3,69.3158,42017.0
2016-09-07 11:20:00,87.89,87.91,87.85,87.88,55781.0,69.3079,69.3236,69.2763,69.3,55781.0
2016-09-07 11:25:00,87.88,87.89,87.82,87.84,59026.0,69.3,69.3079,69.2527,69.2684,59026.0
2016-09-07 11:30:00,87.84,87.84,87.71,87.73,71644.0,69.2684,69.2684,69.1659,69.1817,71644.0
2016-09-07 11:35:00,87.74,87.77,87.72,87.77,53035.0,69.1896,69.2132,69.1738,69.2132,53035.0
2016-09-07 11:40:00,87.76,87.81,87.73,87.73,70685.0,69.2054,69.2448,69.1817,69.1817,70685.0
2016-09-07 11:45:00,87.73,87.87,87.72,87.83,88215.0,69.1817,69.2921,69.1738,69.2606,88215.0
2016-09-07 11:50:00,87.82,87.91,87.8,87.9,40997.0,69.2527,69.3236,69.2369,69.3158,40997.0
2016-09-07 11:55:00,87.89,87.92,87.87,87.91,45899.0,69.3079,69.3315,69.2921,69.3236,45899.0
2016-09-07 12:00:00,87.91,87.91,87.85,87.89,73123.0,69.3236,69.3236,69.2763,69.3079,73123.0
2016-09-07 12:05:00,87.9,87.97,87.87,87.95,51678.0,69.3158,69.371,69.2921,69.3552,51678.0
2016-09-07 12:10:00,87.95,87.99,87.92,87.96,42525.0,69.3552,69.3867,69.3315,69.3631,42525.0
2016-09-07 12:15:00,87.95,87.95,87.88,87.89,49287.0,69.3552,69.3552,69.3,69.3079,49287.0
2016-09-07 12:20:00,87.89,87.94,87.85,87.88,38113.0,69.3079,69.3473,69.2763,69.3,38113.0
2016-09-07 12:25:00,87.87,87.92,87.82,87.91,35059.0,69.2921,69.3315,69.2527,69.3236,35059.0
2016-09-07 12:30:00,87.91,87.93,87.88,87.9,39951.0,69.3236,69.3394,69.3,69.3158,39951.0
2016-09-07 12:35:00,87.9,87.95,87.88,87.93,40194.0,69.3158,69.3552,69.3,69.3394,40194.0
2016-09-07 12:40:00,87.93,88.01,87.92,88.01,36256.0,69.3394,69.4025,69.3315,69.4025,36256.0
2016-09-07 12:45:00,88.0,88.02,87.98,88.0,28608.0,69.3946,69.4104,69.3788,69.3946,28608.0
2016-09-07 12:50:00,87.99,88.03,87.96,88.03,47719.0,69.3867,69.4183,69.3631,69.4183,47719.0
2016-09-07 12:55:00,88.03,88.03,87.98,87.99,32556.0,69.4183,69.4183,69.3788,69.3867,32556.0
2016-09-07 13:00:00,87.99,88.05,87.96,88.05,56643.0,69.3867,69.434,69.3631,69.434,56643.0
2016-09-07 13:05:00,88.05,88.09,88.04,88.06,46411.0,69.434,69.4656,69.4262,69.4419,46411.0
2016-09-07 13:10:00,88.07,88.09,88.01,88.05,48556.0,69.4498,69.4656,69.4025,69.434,48556.0
2016-09-07 13:15:00,88.05,88.1,88.04,88.1,28722.0,69.434,69.4735,69.4262,69.4735,28722.0
2016-09-07 13:20:00,88.09,88.11,88.03,88.03,41188.0,69.4656,69.4814,69.4183,69.4183,41188.0
2016-09-07 13:25:00,88.04,88.06,88.01,88.05,46066.0,69.4262,69.4419,69.4025,69.434,46066.0
2016-09-07 13:30:00,88.05,88.06,87.99,88.0,36219.0,69.434,69.4419,69.3867,69.3946,36219.0
2016-09-07 13:35:00,88.01,88.05,88.01,88.04,56161.0,69.4025,69.434,69.4025,69.4262,56161.0
2016-09-07 13:40:00,88.04,88.08,88.02,88.08,34034.0,69.4262,69.4577,69.4104,69.4577,34034.0
2016-09-07 13:45:00,88.08,88.14,88.06,88.09,42384.0,69.4577,69.505,69.4419,69.4656,42384.0
2016-09-07 13:50:00,88.09,88.12,88.08,88.08,38065.0,69.4656,69.4892,69.4577,69.4577,38065.0
2016-09-07 13:55:00,88.09,88.09,88.05,88.07,48760.0,69.4656,69.4656,69.434,69.4498,48760.0
2016-09-07 14:00:00,88.07,88.14,88.06,88.12,50216.0,69.4498,69.505,69.4419,69.4892,50216.0
2016-09-07 14:05:00,88.12,88.15,88.1,88.12,38786.0,69.4892,69.5129,69.4735,69.4892,38786.0
2016-09-07 14:10:00,88.12,88.21,88.1,88.19,56517.0,69.4892,69.5602,69.4735,69.5444,56517.0
2016-09-07 14:15:00,88.2,88.22,88.17,88.21,35227.0,69.5523,69.5681,69.5287,69.5602,35227.0
2016-09-07 14:20:00,88.22,88.25,88.21,88.23,93779.0,69.5681,69.5918,69.5602,69.576,93779.0
2016-09-07 14:25:00,88.24,88.24,88.18,88.21,35585.0,69.5839,69.5839,69.5366,69.5602,35585.0
2016-09-07 14:30:00,88.21,88.26,88.19,88.24,105537.0,69.5602,69.5996,69.5444,69.5839,105537.0
2016-09-07 14:35:00,88.24,88.25,88.19,88.25,144039.0,69.5839,69.5918,69.5444,69.5918,144039.0
2016-09-07 14:40:00,88.25,88.29,88.23,88.27,45315.0,69.5918,69.6233,69.576,69.6075,45315.0
2016-09-07 14:45:00,88.27,88.3,88.23,88.29,61834.0,69.6075,69.6312,69.576,69.6233,61834.0
2016-09-07 14:50:00,88.29,88.3,88.28,88.3,34574.0,69.6233,69.6312,69.6154,69.6312,34574.0
2016-09-07 14:55:00,88.3,88.3,88.23,88.26,47929.0,69.6312,69.6312,69.576,69.5996,47929.0
2016-09-07 15:00:00,88.26,88.28,88.19,88.19,40949.0,69.5996,69.6154,69.5444,69.5444,40949.0
2016-09-07 15:05:00,88.19,88.2,88.12,88.14,47151.0,69.5444,69.5523,69.4892,69.505,47151.0
2016-09-07 15:10:00,88.15,88.15,88.12,88.14,40297.0,69.5129,69.5129,69.4892,69.505,40297.0
2016-09-07 15:15:00,88.14,88.15,88.06,88.06,42837.0,69.505,69.5129,69.4419,69.4419,42837.0
2016-09-07 15:20:00,88.07,88.09,88.06,88.07,48667.0,69.4498,69.4656,69.4419,69.4498,48667.0
2016-09-07 15:25:00,88.07,88.07,88.05,88.06,44414.0,69.4498,69.4498,69.434,69.4419,44414.0
2016-09-07 15:30:00,88.07,88.13,88.06,88.13,70792.0,69.4498,69.4971,69.4419,69.4971,70792.0
2016-09-07 15:35:00,88.13,88.13,88.07,88.08,87690.0,69.4971,69.4971,69.4498,69.4577,87690.0
2016-09-07 15:40:00,88.08,88.09,88.02,88.03,67239.0,69.4577,69.4656,69.4104,69.4183,67239.0
2016-09-07 15:45:00,88.02,88.05,87.97,88.02,125288.0,69.4104,69.434,69.371,69.4104,125288.0
2016-09-07 15:50:00,88.02,88.03,87.94,87.95,144348.0,69.4104,69.4183,69.3473,69.3552,144348.0
2016-09-07 15:55:00,87.95,87.99,87.9,87.96,342712.0,69.3552,69.3867,69.3158,69.3631,342712.0
2016-09-08 09:30:00,87.95,88.02,87.75,87.94,220197.0,69.3552,69.4104,69.1975,69.3473,220197.0
2016-09-08 09:35:00,87.96,88.01,87.69,87.75,136044.0,69.3631,69.4025,69.1502,69.1975,136044.0
2016-09-08 09:40:00,87.74,87.91,87.73,87.77,111855.0,69.1896,69.3236,69.1817,69.2132,111855.0
2016-09-08 09:45:00,87.78,87.78,87.63,87.72,88570.0,69.2211,69.2211,69.1028,69.1738,88570.0
2016-09-08 09:50:00,87.72,87.85,87.69,87.81,75300.0,69.1738,69.2763,69.1502,69.2448,75300.0
2016-09-08 09:55:00,87.81,87.9,87.73,87.74,47761.0,69.2448,69.3158,69.1817,69.1896,47761.0
2016-09-08 10:00:00,87.75,87.87,87.69,87.8,65111.0,69.1975,69.2921,69.1502,69.2369,65111.0
2016-09-08 10:05:00,87.8,87.83,87.74,87.77,74984.0,69.2369,69.2606,69.1896,69.2132,74984.0
2016-09-08 10:10:00,87.78,87.87,87.71,87.84,85335.0,69.2211,69.2921,69.1659,69.2684,85335.0
2016-09-08 10:15:00,87.86,87.86,87.75,87.79,52677.0,69.2842,69.2842,69.1975,69.229,52677.0
2016-09-08 10:20:00,87.79,87.8,87.72,87.73,68951.0,69.229,69.2369,69.1738,69.1817,68951.0
2016-09-08 10:25:00,87.74,87.79,87.67,87.76,74356.0,69.1896,69.229,69.1344,69.2054,74356.0
2016-09-08 10:30:00,87.76,87.79,87.71,87.74,65614.0,69.2054,69.229,69.1659,69.1896,65614.0
2016-09-08 10:35:00,87.74,87.83,87.73,87.83,75525.0,69.1896,69.2606,69.1817,69.2606,75525.0
2016-09-08 10:40:00,87.83,87.98,87.82,87.98,55987.0,69.2606,69.3788,69.2527,69.3788,55987.0
2016-09-08 10:45:00,87.97,87.99,87.91,87.97,46344.0,69.371,69.3867,69.3236,69.371,46344.0
2016-09-08 10:50:00,87.98,88.02,87.97,88.0,84615.0,69.3788,69.4104,69.371,69.3946,84615.0
2016-09-08 10:55:00,88.0,88.07,87.98,88.05,54230.0,69.3946,69.4498,69.3788,69.434,54230.0
2016-09-08 11:00:00,88.06,88.1,87.97,88.01,103173.0,69.4419,69.4735,69.371,69.4025,103173.0
2016-09-08 11:05:00,88.01,88.18,88.01,88.14,116021.0,69.4025,69.5366,69.4025,69.505,116021.0
2016-09-08 11:10:00,88.14,88.15,88.08,88.11,35979.0,69.505,69.5129,69.4577,69.4814,35979.0
2016-09-08 11:15:00,88.11,88.16,88.06,88.07,48778.0,69.4814,69.5208,69.4419,69.4498,48778.0
2016-09-08 11:20:00,88.08,88.09,88.02,88.06,25365.0,69.4577,69.4656,69.4104,69.4419,25365.0
2016-09-08 11:25:00,88.06,88.15,88.06,88.09,37459.0,69.4419,69.5129,69.4419,69.4656,37459.0
2016-09-08 11:30:00,88.09,88.1,88.05,88.1,53394.0,69.4656,69.4735,69.434,69.4735,53394.0
2016-09-08 11:35:00,88.09,88.1,88.05,88.09,52839.0,69.4656,69.4735,69.434,69.4656,52839.0
2016-09-08 11:40:00,88.09,88.11,88.03,88.04,48746.0,69.4656,69.4814,69.4183,69.4262,48746.0
2016-09-08 11:45:00,88.03,88.08,87.99,88.08,71384.0,69.4183,69.4577,69.3867,69.4577,71384.0
2016-09-08 11:50:00,88.09,88.15,88.02,88.02,59054.0,69.4656,69.5129,69.4104,69.4104,59054.0
2016-09-08 11:55:00,88.02,88.04,87.95,87.98,55280.0,69.4104,69.4262,69.3552,69.3788,55280.0
2016-09-08 12:00:00,87.99,87.99,87.92,87.95,49618.0,69.3867,69.3867,69.3315,69.3552,49618.0
2016-09-08 12:05:00,87.94,87.94,87.79,87.8,125785.0,69.3473,69.3473,69.229,69.2369,125785.0
2016-09-08 12:10:00,87.81,87.81,87.73,87.76,64329.0,69.2448,69.2448,69.1817,69.2054,64329.0
2016-09-08 12:15:00,87.76,87.81,87.71,87.76,96109.0,69.2054,69.2448,69.1659,69.2054,96109.0
2016-09-08 12:20:00,87.76,87.84,87.76,87.79,67731.0,69.2054,69.2684,69.2054,69.229,67731.0
2016-09-08 12:25:00,87.8,87.82,87.72,87.76,66167.0,69.2369,69.2527,69.1738,69.2054,66167.0
2016-09-08 12:30:00,87.76,87.84,87.72,87.83,78547.0,69.2054,69.2684,69.1738,69.2606,78547.0
2016-09-08 12:35:00,87.83,87.84,87.78,87.81,53267.0,69.2606,69.2684,69.2211,69.2448,53267.0
2016-09-08 12:40:00,87.81,87.82,87.76,87.8,76238.0,69.2448,69.2527,69.2054,69.2369,76238.0
2016-09-08 12:45:00,87.8,87.89,87.8,87.88,63736.0,69.2369,69.3079,69.2369,69.3,63736.0
2016-09-08 12:50:00,87.87,87.88,87.82,87.85,62202.0,69.2921,69.3,69.2527,69.2763,62202.0
2016-09-08 12:55:00,87.85,87.89,87.82,87.82,70624.0,69.2763,69.3079,69.2527,69.2527,70624.0
2016-09-08 13:00:00,87.82,87.82,87.77,87.78,51511.0,69.2527,69.2527,69.2132,69.2211,51511.0
2016-09-08 13:05:00,87.78,87.78,87.72,87.72,55030.0,69.2211,69.2211,69.1738,69.1738,55030.0
2016-09-08 13:10:00,87.71,87.73,87.7,87.73,48394.0,69.1659,69.1817,69.158,69.1817,48394.0
2016-09-08 13:15:00,87.72,87.73,87.68,87.7,82122.0,69.1738,69.1817,69.1423,69.158,82122.0
2016-09-08 13:20:00,87.7,87.72,87.7,87.72,66372.0,69.158,69.1738,69.158,69.1738,66372.0
2016-09-08 13:25:00,87.72,87.75,87.7,87.7,64817.0,69.1738,69.1975,69.158,69.158,64817.0
2016-09-08 13:30:00,87.7,87.74,87.65,87.73,92588.0,69.158,69.1896,69.1186,69.1817,92588.0
2016-09-08 13:35:00,87.73,87.76,87.7,87.71,47782.0,69.1817,69.2054,69.158,69.1659,47782.0
2016-09-08 13:40:00,87.7,87.73,87.69,87.73,50892.0,69.158,69.1817,69.1502,69.1817,50892.0
2016-09-08 13:45:00,87.73,87.73,87.67,87.7,68738.0,69.1817,69.1817,69.1344,69.158,68738.0
2016-09-08 13:50:00,87.7,87.71,87.65,87.71,61982.0,69.158,69.1659,69.1186,69.1659,61982.0
2016-09-08 13:55:00,87.7,87.75,87.68,87.73,69691.0,69.158,69.1975,69.1423,69.1817,69691.0
2016-09-08 14:00:00,87.73,87.75,87.68,87.73,93611.0,69.1817,69.1975,69.1423,69.1817,93611.0
2016-09-08 14:05:00,87.72,87.78,87.69,87.76,119551.0,69.1738,69.2211,69.1502,69.2054,119551.0
2016-09-08 14:10:00,87.76,87.78,87.74,87.78,71012.0,69.2054,69.2211,69.1896,69.2211,71012.0
2016-09-08 14:15:00,87.78,87.82,87.74,87.76,85664.0,69.2211,69.2527,69.1896,69.2054,85664.0
2016-09-08 14:20:00,87.77,87.84,87.75,87.81,77346.0,69.2132,69.2684,69.1975,69.2448,77346.0
2016-09-08 14:25:00,87.81,87.82,87.76,87.8,69000.0,69.2448,69.2527,69.2054,69.2369,69000.0
2016-09-08 14:30:00,87.8,87.84,87.78,87.83,44807.0,69.2369,69.2684,69.2211,69.2606,44807.0
2016-09-08 14:35:00,87.82,87.84,87.75,87.76,119422.0,69.2527,69.2684,69.1975,69.2054,119422.0
2016-09-08 14:40:00,87.76,87.8,87.75,87.79,62419.0,69.2054,69.2369,69.1975,69.229,62419.0
2016-09-08 14:45:00,87.79,87.82,87.75,87.8,46958.0,69.229,69.2527,69.1975,69.2369,46958.0
2016-09-08 14:50:00,87.8,87.87,87.78,87.87,53012.0,69.2369,69.2921,69.2211,69.2921,53012.0
2016-09-08 14:55:00,87.87,87.93,87.87,87.92,91352.0,69.2921,69.3394,69.2921,69.3315,91352.0
2016-09-08 15:00:00,87.92,87.93,87.87,87.87,37484.0,69.3315,69.3394,69.2921,69.2921,37484.0
2016-09-08 15:05:00,87.87,87.9,87.85,87.89,54178.0,69.2921,69.3158,69.2763,69.3079,54178.0
2016-09-08 15:10:00,87.89,87.92,87.86,87.88,71973.0,69.3079,69.3315,69.2842,69.3,71973.0
2016-09-08 15:15:00,87.88,87.93,87.85,87.87,99632.0,69.3,69.3394,69.2763,69.2921,99632.0
2016-09-08 15:20:00,87.87,87.89,87.83,87.88,67131.0,69.2921,69.3079,69.2606,69.3,67131.0
2016-09-08 15:25:00,87.88,87.88,87.84,87.84,74639.0,69.3,69.3,69.2684,69.2684,74639.0
2016-09-08 15:30:00,87.85,87.87,87.81,87.81,49379.0,69.2763,69.2921,69.2448,69.2448,49379.0
2016-09-08 15:35:00,87.81,87.89,87.81,87.87,71763.0,69.2448,69.3079,69.2448,69.2921,71763.0
2016-09-08 15:40:00,87.86,87.88,87.83,87.85,64107.0,69.2842,69.3,69.2606,69.2763,64107.0
2016-09-08 15:45:00,87.85,87.88,87.81,87.86,107285.0,69.2763,69.3,69.2448,69.2842,107285.0
2016-09-08 15:50:00,87.85,87.9,87.84,87.88,142142.0,69.2763,69.3158,69.2684,69.3,142142.0
2016-09-08 15:55:00,87.87,87.89,87.8,87.81,552947.0,69.2921,69.3079,69.2369,69.2448,552947.0
2016-09-09 09:30:00,87.1,87.1,86.7,87.06,357520.0,68.6849,68.6849,68.3695,68.6534,357520.0
2016-09-09 09:35:00,87.04,87.05,86.79,86.82,120872.0,68.6376,68.6455,68.4404,68.4641,120872.0
2016-09-09 09:40:00,86.81,86.88,86.68,86.86,127649.0,68.4562,68.5114,68.3537,68.4956,127649.0
2016-09-09 09:45:00,86.85,86.9,86.72,86.86,125189.0,68.4878,68.5272,68.3852,68.4956,125189.0
2016-09-09 09:50:00,86.85,86.99,86.85,86.92,144716.0,68.4878,68.5982,68.4878,68.543,144716.0
2016-09-09 09:55:00,86.94,86.95,86.84,86.86,122719.0,68.5587,68.5666,68.4799,68.4956,122719.0
2016-09-09 10:00:00,86.87,86.87,86.68,86.71,158222.0,68.5035,68.5035,68.3537,68.3774,158222.0
2016-09-09 10:05:00,86.71,86.78,86.62,86.62,147967.0,68.3774,68.4326,68.3064,68.3064,147967.0
2016-09-09 10:10:00,86.61,86.79,86.56,86.77,142973.0,68.2985,68.4404,68.2591,68.4247,142973.0
2016-09-09 10:15:00,86.77,86.94,86.76,86.94,116985.0,68.4247,68.5587,68.4168,68.5587,116985.0
2016-09-09 10:20:00,86.95,87.02,86.92,86.96,153235.0,68.5666,68.6218,68.543,68.5745,153235.0
2016-09-09 10:25:00,86.97,86.97,86.86,86.88,66750.0,68.5824,68.5824,68.4956,68.5114,66750.0
2016-09-09 10:30:00,86.88,86.9,86.72,86.9,83429.0,68.5114,68.5272,68.3852,68.5272,83429.0
2016-09-09 10:35:00,86.9,86.97,86.73,86.73,115900.0,68.5272,68.5824,68.3931,68.3931,115900.0
2016-09-09 10:40:00,86.73,86.85,86.73,86.82,61786.0,68.3931,68.4878,68.3931,68.4641,61786.0
2016-09-09 10:45:00,86.82,86.94,86.8,86.93,104163.0,68.4641,68.5587,68.4483,68.5508,104163.0
2016-09-09 10:50:00,86.93,87.0,86.87,86.98,96098.0,68.5508,68.606,68.5035,68.5903,96098.0
2016-09-09 10:55:00,86.98,87.14,86.95,87.08,117970.0,68.5903,68.7164,68.5666,68.6691,117970.0
2016-09-09 11:00:00,87.08,87.08,87.0,87.06,56026.0,68.6691,68.6691,68.606,68.6534,56026.0
2016-09-09 11:05:00,87.05,87.12,87.03,87.09,99875.0,68.6455,68.7007,68.6297,68.677,99875.0
2016-09-09 11:10:00,87.09,87.09,86.87,86.87,95043.0,68.677,68.677,68.5035,68.5035,95043.0
2016-09-09 11:15:00,86.86,86.94,86.81,86.91,76074.0,68.4956,68.5587,68.4562,68.5351,76074.0
2016-09-09 11:20:00,86.9,86.9,86.84,86.88,58039.0,68.5272,68.5272,68.4799,68.5114,58039.0
2016-09-09 11:25:00,86.88,86.97,86.84,86.94,84032.0,68.5114,68.5824,68.4799,68.5587,84032.0
2016-09-09 11:30:00,86.93,87.0,86.88,86.99,64140.0,68.5508,68.606,68.5114,68.5982,64140.0
2016-09-09 11:35:00,86.98,87.12,86.98,87.11,68819.0,68.5903,68.7007,68.5903,68.6928,68819.0
2016-09-09 11:40:00,87.12,87.17,87.08,87.1,94283.0,68.7007,68.7401,68.6691,68.6849,94283.0
2016-09-09 11:45:00,87.09,87.15,87.03,87.12,149310.0,68.677,68.7243,68.6297,68.7007,149310.0
2016-09-09 11:50:00,87.11,87.12,87.03,87.06,67360.0,68.6928,68.7007,68.6297,68.6534,67360.0
2016-09-09 11:55:00,87.07,87.1,87.04,87.1,88588.0,68.6612,68.6849,68.6376,68.6849,88588.0
2016-09-09 12:00:00,87.09,87.1,87.0,87.0,89969.0,68.677,68.6849,68.606,68.606,89969.0
2016-09-09 12:05:00,87.01,87.02,86.89,86.94,134567.0,68.6139,68.6218,68.5193,68.5587,134567.0
2016-09-09 12:10:00,86.94,86.95,86.89,86.95,54232.0,68.5587,68.5666,68.5193,68.5666,54232.0
2016-09-09 12:15:00,86.95,86.99,86.82,86.89,97768.0,68.5666,68.5982,68.4641,68.5193,97768.0
2016-09-09 12:20:00,86.89,86.91,86.8,86.82,98946.0,68.5193,68.5351,68.4483,68.4641,98946.0
2016-09-09 12:25:00,86.83,86.86,86.76,86.76,35435.0,68.472,68.4956,68.4168,68.4168,35435.0
2016-09-09 12:30:00,86.77,86.77,86.73,86.77,110923.0,68.4247,68.4247,68.3931,68.4247,110923.0
2016-09-09 12:35:00,86.78,86.91,86.77,86.88,44572.0,68.4326,68.5351,68.4247,68.5114,44572.0
2016-09-09 12:40:00,86.88,86.95,86.87,86.95,53675.0,68.5114,68.5666,68.5035,68.5666,53675.0
2016-09-09 12:45:00,86.95,87.01,86.89,86.94,116080.0,68.5666,68.6139,68.5193,68.5587,116080.0
2016-09-09 12:50:00,86.94,86.96,86.88,86.95,85524.0,68.5587,68.5745,68.5114,68.5666,85524.0
2016-09-09 12:55:00,86.94,86.99,86.89,86.98,60014.0,68.5587,68.5982,68.5193,68.5903,60014.0
2016-09-09 13:00:00,86.98,87.03,86.96,87.02,99164.0,68.5903,68.6297,68.5745,68.6218,99164.0
2016-09-09 13:05:00,87.01,87.03,86.95,86.97,90851.0,68.6139,68.6297,68.5666,68.5824,90851.0
2016-09-09 13:10:00,86.98,86.99,86.91,86.94,90651.0,68.5903,68.5982,68.5351,68.5587,90651.0
2016-09-09 13:15:00,86.94,86.96,86.9,86.91,85839.0,68.5587,68.5745,68.5272,68.5351,85839.0
2016-09-09 13:20:00,86.91,86.92,86.83,86.91,50463.0,68.5351,68.543,68.472,68.5351,50463.0
2016-09-09 13:25:00,86.91,86.94,86.88,86.92,77030.0,68.5351,68.5587,68.5114,68.543,77030.0
2016-09-09 13:30:00,86.91,86.94,86.9,86.91,92935.0,68.5351,68.5587,68.5272,68.5351,92935.0
2016-09-09 13:35:00,86.9,86.91,86.83,86.85,81310.0,68.5272,68.5351,68.472,68.4878,81310.0
2016-09-09 13:40:00,86.85,86.86,86.74,86.78,68299.0,68.4878,68.4956,68.401,68.4326,68299.0
2016-09-09 13:45:00,86.76,86.81,86.75,86.79,39313.0,68.4168,68.4562,68.4089,68.4404,39313.0
2016-09-09 13:50:00,86.79,86.86,86.77,86.86,97186.0,68.4404,68.4956,68.4247,68.4956,97186.0
2016-09-09 13:55:00,86.86,86.97,86.85,86.94,76789.0,68.4956,68.5824,68.4878,68.5587,76789.0
2016-09-09 14:00:00,86.94,86.94,86.83,86.88,139764.0,68.5587,68.5587,68.472,68.5114,139764.0
2016-09-09 14:05:00,86.88,86.91,86.79,86.83,67495.0,68.5114,68.5351,68.4404,68.472,67495.0
2016-09-09 14:10:00,86.83,86.84,86.77,86.78,73269.0,68.472,68.4799,68.4247,68.4326,73269.0
2016-09-09 14:15:00,86.78,86.82,86.73,86.78,58839.0,68.4326,68.4641,68.3931,68.4326,58839.0
2016-09-09 14:20:00,86.77,86.85,86.76,86.84,56303.0,68.4247,68.4878,68.4168,68.4799,56303.0
2016-09-09 14:25:00,86.84,86.89,86.8,86.88,69232.0,68.4799,68.5193,68.4483,68.5114,69232.0
2016-09-09 14:30:00,86.87,86.88,86.8,86.88,79334.0,68.5035,68.5114,68.4483,68.5114,79334.0
2016-09-09 14:35:00,86.89,86.92,86.84,86.91,79257.0,68.5193,68.543,68.4799,68.5351,79257.0
2016-09-09 14:40:00,86.9,86.94,86.78,86.8,72658.0,68.5272,68.5587,68.4326,68.4483,72658.0
2016-09-09 14:45:00,86.8,86.8,86.62,86.66,138010.0,68.4483,68.4483,68.3064,68.3379,138010.0
2016-09-09 14:50:00,86.67,86.73,86.64,86.66,61364.0,68.3458,68.3931,68.3222,68.3379,61364.0
2016-09-09 14:55:00,86.67,86.82,86.67,86.78,66971.0,68.3458,68.4641,68.3458,68.4326,66971.0
2016-09-09 15:00:00,86.78,86.79,86.7,86.71,50877.0,68.4326,68.4404,68.3695,68.3774,50877.0
2016-09-09 15:05:00,86.72,86.74,86.65,86.66,73728.0,68.3852,68.401,68.33,68.3379,73728.0
2016-09-09 15:10:00,86.67,86.68,86.57,86.61,103733.0,68.3458,68.3537,68.267,68.2985,103733.0
2016-09-09 15:15:00,86.61,86.77,86.6,86.69,112054.0,68.2985,68.4247,68.2906,68.3616,112054.0
2016-09-09 15:20:00,86.69,86.75,86.67,86.72,69023.0,68.3616,68.4089,68.3458,68.3852,69023.0
2016-09-09 15:25:00,86.73,86.8,86.68,86.7,86296.0,68.3931,68.4483,68.3537,68.3695,86296.0
2016-09-09 15:30:00,86.7,86.71,86.6,86.68,91971.0,68.3695,68.3774,68.2906,68.3537,91971.0
2016-09-09 15:35:00,86.68,86.68,86.52,86.61,149436.0,68.3537,68.3537,68.2275,68.2985,149436.0
2016-09-09 15:40:00,86.6,86.61,86.47,86.48,169718.0,68.2906,68.2985,68.1881,68.196,169718.0
2016-09-09 15:45:00,86.48,86.51,86.41,86.47,204340.0,68.196,68.2196,68.1408,68.1881,204340.0
2016-09-09 15:50:00,86.46,86.57,86.44,86.5,261766.0,68.1802,68.267,68.1644,68.2118,261766.0
2016-09-09 15:55:00,86.49,86.52,86.25,86.27,487948.0,68.2039,68.2275,68.0146,68.0304,487948.0
2016-09-12 09:30:00,86.04,86.5,85.96,86.25,281783.0,67.849,68.2118,67.7859,68.0146,281783.0
2016-09-12 09:35:00,86.29,86.49,86.2,86.49,101506.0,68.0462,68.2039,67.9752,68.2039,101506.0
2016-09-12 09:40:00,86.5,86.64,86.4,86.62,100629.0,68.2118,68.3222,68.1329,68.3064,100629.0
2016-09-12 09:45:00,86.62,86.75,86.55,86.62,140084.0,68.3064,68.4089,68.2512,68.3064,140084.0
2016-09-12 09:50:00,86.61,86.71,86.56,86.7,90783.0,68.2985,68.3774,68.2591,68.3695,90783.0
2016-09-12 09:55:00,86.71,86.88,86.69,86.74,109999.0,68.3774,68.5114,68.3616,68.401,109999.0
2016-09-12 10:00:00,86.76,86.93,86.74,86.81,125341.0,68.4168,68.5508,68.401,68.4562,125341.0
2016-09-12 10:05:00,86.8,86.84,86.73,86.74,130026.0,68.4483,68.4799,68.3931,68.401,130026.0
2016-09-12 10:10:00,86.73,86.81,86.7,86.8,89418.0,68.3931,68.4562,68.3695,68.4483,89418.0
2016-09-12 10:15:00,86.81,86.85,86.72,86.83,118666.0,68.4562,68.4878,68.3852,68.472,118666.0
2016-09-12 10:20:00,86.82,86.96,86.76,86.84,126117.0,68.4641,68.5745,68.4168,68.4799,126117.0
2016-09-12 10:25:00,86.84,86.88,86.73,86.77,121687.0,68.4799,68.5114,68.3931,68.4247,121687.0
2016-09-12 10:30:00,86.77,86.9,86.77,86.9,85111.0,68.4247,68.5272,68.4247,68.5272,85111.0
2016-09-12 10:35:00,86.9,86.9,86.81,86.87,87093.0,68.5272,68.5272,68.4562,68.5035,87093.0
2016-09-12 10:40:00,86.87,87.03,86.86,87.02,118900.0,68.5035,68.6297,68.4956,68.6218,118900.0
2016-09-12 10:45:00,87.02,87.02,86.89,86.96,89531.0,68.6218,68.6218,68.5193,68.5745,89531.0
2016-09-12 10:50:00,86.96,86.98,86.89,86.94,102520.0,68.5745,68.5903,68.5193,68.5587,102520.0
2016-09-12 10:55:00,86.94,86.99,86.87,86.89,147294.0,68.5587,68.5982,68.5035,68.5193,147294.0
2016-09-12 11:00:00,86.89,86.92,86.82,86.89,78143.0,68.5193,68.543,68.4641,68.5193,78143.0
2016-09-12 11:05:00,86.89,86.9,86.82,86.89,72189.0,68.5193,68.5272,68.4641,68.5193,72189.0
2016-09-12 11:10:00,86.89,86.91,86.81,86.91,89616.0,68.5193,68.5351,68.4562,68.5351,89616.0
2016-09-12 11:15:00,86.9,86.92,86.8,86.9,71723.0,68.5272,68.543,68.4483,68.5272,71723.0
2016-09-12 11:20:00,86.9,86.97,86.86,86.92,108021.0,68.5272,68.5824,68.4956,68.543,108021.0
2016-09-12 11:25:00,86.93,87.0,86.92,86.98,95429.0,68.5508,68.606,68.543,68.5903,95429.0
2016-09-12 11:30:00,86.98,87.08,86.94,87.06,108848.0,68.5903,68.6691,68.5587,68.6534,108848.0
2016-09-12 11:35:00,87.05,87.12,87.03,87.11,95949.0,68.6455,68.7007,68.6297,68.6928,95949.0
2016-09-12 11:40:00,87.1,87.16,87.09,87.12,71424.0,68.6849,68.7322,68.677,68.7007,71424.0
2016-09-12 11:45:00,87.13,87.14,87.07,87.08,41721.0,68.7086,68.7164,68.6612,68.6691,41721.0
2016-09-12 11:50:00,87.08,87.12,87.05,87.05,51610.0,68.6691,68.7007,68.6455,68.6455,51610.0
2016-09-12 11:55:00,87.06,87.11,87.04,87.1,52628.0,68.6534,68.6928,68.6376,68.6849,52628.0
2016-09-12 12:00:00,87.11,87.15,87.07,87.08,66104.0,68.6928,68.7243,68.6612,68.6691,66104.0
2016-09-12 12:05:00,87.09,87.15,87.06,87.14,64404.0,68.677,68.7243,68.6534,68.7164,64404.0
2016-09-12 12:10:00,87.14,87.16,87.11,87.15,44449.0,68.7164,68.7322,68.6928,68.7243,44449.0
2016-09-12 12:15:00,87.15,87.18,87.1,87.14,57159.0,68.7243,68.748,68.6849,68.7164,57159.0
2016-09-12 12:20:00,87.14,87.19,87.11,87.16,58707.0,68.7164,68.7559,68.6928,68.7322,58707.0
2016-09-12 12:25:00,87.16,87.25,87.15,87.25,83876.0,68.7322,68.8032,68.7243,68.8032,83876.0
2016-09-12 12:30:00,87.26,87.35,87.24,87.32,87175.0,68.8111,68.882,68.7953,68.8584,87175.0
2016-09-12 12:35:00,87.33,87.4,87.33,87.37,64514.0,68.8663,68.9215,68.8663,68.8978,64514.0
2016-09-12 12:40:00,87.37,87.38,87.32,87.32,40518.0,68.8978,68.9057,68.8584,68.8584,40518.0
2016-09-12 12:45:00,87.32,87.39,87.32,87.35,61565.0,68.8584,68.9136,68.8584,68.882,61565.0
2016-09-12 12:50:00,87.35,87.45,87.32,87.42,77478.0,68.882,68.9609,68.8584,68.9372,77478.0
2016-09-12 12:55:00,87.42,87.51,87.42,87.5,67254.0,68.9372,69.0082,68.9372,69.0003,67254.0
2016-09-12 13:00:00,87.49,87.57,87.48,87.56,73017.0,68.9924,69.0555,68.9846,69.0476,73017.0
2016-09-12 13:05:00,87.56,87.59,87.54,87.55,44595.0,69.0476,69.0713,69.0319,69.0398,44595.0
2016-09-12 13:10:00,87.56,87.65,87.55,87.63,92398.0,69.0476,69.1186,69.0398,69.1028,92398.0
2016-09-12 13:15:00,87.62,87.94,87.62,87.68,258512.0,69.095,69.3473,69.095,69.1423,258512.0
2016-09-12 13:20:00,87.67,87.77,87.52,87.55,132021.0,69.1344,69.2132,69.0161,69.0398,132021.0
2016-09-12 13:25:00,87.56,87.66,87.46,87.51,131566.0,69.0476,69.1265,68.9688,69.0082,131566.0
2016-09-12 13:30:00,87.52,87.57,87.44,87.48,125426.0,69.0161,69.0555,68.953,68.9846,125426.0
2016-09-12 13:35:00,87.48,87.62,87.4,87.6,86276.0,68.9846,69.095,68.9215,69.0792,86276.0
2016-09-12 13:40:00,87.61,87.64,87.47,87.59,67376.0,69.0871,69.1107,68.9767,69.0713,67376.0
2016-09-12 13:45:00,87.6,87.71,87.59,87.71,102581.0,69.0792,69.1659,69.0713,69.1659,102581.0
2016-09-12 13:50:00,87.7,87.73,87.64,87.7,74855.0,69.158,69.1817,69.1107,69.158,74855.0
2016-09-12 13:55:00,87.7,87.82,87.62,87.78,90913.0,69.158,69.2527,69.095,69.2211,90913.0
2016-09-12 14:00:00,87.78,87.99,87.75,87.93,165501.0,69.2211,69.3867,69.1975,69.3394,165501.0
2016-09-12 14:05:00,87.93,87.98,87.85,87.96,104164.0,69.3394,69.3788,69.2763,69.3631,104164.0
2016-09-12 14:10:00,87.97,88.07,87.94,88.06,115112.0,69.371,69.4498,69.3473,69.4419,115112.0
2016-09-12 14:15:00,88.07,88.14,88.0,88.13,86772.0,69.4498,69.505,69.3946,69.4971,86772.0
2016-09-12 14:20:00,88.14,88.19,88.09,88.18,154083.0,69.505,69.5444,69.4656,69.5366,154083.0
2016-09-12 14:25:00,88.17,88.18,88.04,88.09,101708.0,69.5287,69.5366,69.4262,69.4656,101708.0
2016-09-12 14:30:00,88.1,88.15,88.03,88.05,73175.0,69.4735,69.5129,69.4183,69.434,73175.0
2016-09-12 14:35:00,88.05,88.3,88.05,88.27,206483.0,69.434,69.6312,69.434,69.6075,206483.0
2016-09-12 14:40:00,88.28,88.38,88.27,88.35,148893.0,69.6154,69.6943,69.6075,69.6706,148893.0
2016-09-12 14:45:00,88.34,88.36,88.17,88.19,147752.0,69.6627,69.6785,69.5287,69.5444,147752.0
2016-09-12 14:50:00,88.19,88.23,88.14,88.15,95492.0,69.5444,69.576,69.505,69.5129,95492.0
2016-09-12 14:55:00,88.16,88.19,88.13,88.15,103608.0,69.5208,69.5444,69.4971,69.5129,103608.0
2016-09-12 15:00:00,88.16,88.25,88.15,88.17,123278.0,69.5208,69.5918,69.5129,69.5287,123278.0
2016-09-12 15:05:00,88.17,88.2,88.09,88.15,128073.0,69.5287,69.5523,69.4656,69.5129,128073.0
2016-09-12 15:10:00,88.16,88.2,88.14,88.15,76733.0,69.5208,69.5523,69.505,69.5129,76733.0
2016-09-12 15:15:00,88.15,88.16,88.09,88.09,91516.0,69.5129,69.5208,69.4656,69.4656,91516.0
2016-09-12 15:20:00,88.1,88.2,88.06,88.18,129655.0,69.4735,69.5523,69.4419,69.5366,129655.0
2016-09-12 15:25:00,88.19,88.2,88.12,88.16,150081.0,69.5444,69.5523,69.4892,69.5208,150081.0
2016-09-12 15:30:00,88.16,88.2,88.05,88.05,168489.0,69.5208,69.5523,69.434,69.434,168489.0
2016-09-12 15:35:00,88.06,88.17,88.05,88.09,181898.0,69.4419,69.5287,69.434,69.4656,181898.0
2016-09-12 15:40:00,88.1,88.25,88.06,88.21,254057.0,69.4735,69.5918,69.4419,69.5602,254057.0
2016-09-12 15:45:00,88.21,88.21,88.04,88.2,233732.0,69.5602,69.5602,69.4262,69.5523,233732.0
2016-09-12 15:50:00,88.19,88.19,88.09,88.13,268573.0,69.5444,69.5444,69.4656,69.4971,268573.0
2016-09-12 15:55:00,88.14,88.27,88.13,88.23,520565.0,69.505,69.6075,69.4971,69.576,520565.0
2016-09-13 09:30:00,87.55,87.74,87.47,87.48,434598.0,69.0398,69.1896,68.9767,68.9846,434598.0
2016-09-13 09:35:00,87.48,87.91,87.44,87.89,196823.0,68.9846,69.3236,68.953,69.3079,196823.0
2016-09-13 09:40:00,87.89,87.9,87.66,87.67,69511.0,69.3079,69.3158,69.1265,69.1344,69511.0
2016-09-13 09:45:00,87.67,87.76,87.63,87.73,75929.0,69.1344,69.2054,69.1028,69.1817,75929.0
2016-09-13 09:50:00,87.72,87.76,87.59,87.74,103640.0,69.1738,69.2054,69.0713,69.1896,103640.0
2016-09-13 09:55:00,87.75,87.88,87.63,87.68,120554.0,69.1975,69.3,69.1028,69.1423,120554.0
2016-09-13 10:00:00,87.69,87.82,87.61,87.81,96090.0,69.1502,69.2527,69.0871,69.2448,96090.0
2016-09-13 10:05:00,87.81,87.82,87.68,87.7,87087.0,69.2448,69.2527,69.1423,69.158,87087.0
2016-09-13 10:10:00,87.71,87.81,87.63,87.7,93469.0,69.1659,69.2448,69.1028,69.158,93469.0
2016-09-13 10:15:00,87.72,87.82,87.59,87.61,68636.0,69.1738,69.2527,69.0713,69.0871,68636.0
2016-09-13 10:20:00,87.62,87.62,87.4,87.41,129586.0,69.095,69.095,68.9215,68.9294,129586.0
2016-09-13 10:25:00,87.41,87.58,87.39,87.51,96766.0,68.9294,69.0634,68.9136,69.0082,96766.0
2016-09-13 10:30:00,87.52,87.61,87.46,87.58,87085.0,69.0161,69.0871,68.9688,69.0634,87085.0
2016-09-13 10:35:00,87.58,87.58,87.41,87.48,69772.0,69.0634,69.0634,68.9294,68.9846,69772.0
2016-09-13 10:40:00,87.49,87.52,87.41,87.44,94963.0,68.9924,69.0161,68.9294,68.953,94963.0
2016-09-13 10:45:00,87.44,87.59,87.41,87.44,65436.0,68.953,69.0713,68.9294,68.953,65436.0
2016-09-13 10:50:00,87.44,87.45,87.37,87.43,103964.0,68.953,68.9609,68.8978,68.9451,103964.0
2016-09-13 10:55:00,87.43,87.49,87.36,87.36,59501.0,68.9451,68.9924,68.8899,68.8899,59501.0
2016-09-13 11:00:00,87.35,87.41,87.29,87.39,70910.0,68.882,68.9294,68.8347,68.9136,70910.0
2016-09-13 11:05:00,87.39,87.47,87.36,87.44,58475.0,68.9136,68.9767,68.8899,68.953,58475.0
2016-09-13 11:10:00,87.43,87.44,87.35,87.37,61253.0,68.9451,68.953,68.882,68.8978,61253.0
2016-09-13 11:15:00,87.37,87.39,87.29,87.35,92975.0,68.8978,68.9136,68.8347,68.882,92975.0
2016-09-13 11:20:00,87.34,87.44,87.32,87.41,75090.0,68.8742,68.953,68.8584,68.9294,75090.0
2016-09-13 11:25:00,87.41,87.5,87.34,87.34,60658.0,68.9294,69.0003,68.8742,68.8742,60658.0
2016-09-13 11:30:00,87.34,87.41,87.27,87.31,64081.0,68.8742,68.9294,68.819,68.8505,64081.0
2016-09-13 11:35:00,87.31,87.45,87.3,87.36,79509.0,68.8505,68.9609,68.8426,68.8899,79509.0
2016-09-13 11:40:00,87.37,87.48,87.34,87.45,60268.0,68.8978,68.9846,68.8742,68.9609,60268.0
2016-09-13 11:45:00,87.45,87.5,87.42,87.45,58121.0,68.9609,69.0003,68.9372,68.9609,58121.0
2016-09-13 11:50:00,87.46,87.52,87.4,87.45,86971.0,68.9688,69.0161,68.9215,68.9609,86971.0
2016-09-13 11:55:00,87.45,87.49,87.38,87.47,53970.0,68.9609,68.9924,68.9057,68.9767,53970.0
2016-09-13 12:00:00,87.47,87.55,87.38,87.41,126300.0,68.9767,69.0398,68.9057,68.9294,126300.0
2016-09-13 12:05:00,87.42,87.56,87.41,87.44,99163.0,68.9372,69.0476,68.9294,68.953,99163.0
2016-09-13 12:10:00,87.43,87.55,87.4,87.53,113724.0,68.9451,69.0398,68.9215,69.024,113724.0
2016-09-13 12:15:00,87.52,87.52,87.42,87.43,56410.0,69.0161,69.0161,68.9372,68.9451,56410.0
2016-09-13 12:20:00,87.43,87.54,87.38,87.53,93221.0,68.9451,69.0319,68.9057,69.024,93221.0
2016-09-13 12:25:00,87.52,87.53,87.42,87.44,115015.0,69.0161,69.024,68.9372,68.953,115015.0
2016-09-13 12:30:00,87.44,87.52,87.39,87.51,69793.0,68.953,69.0161,68.9136,69.0082,69793.0
2016-09-13 12:35:00,87.51,87.59,87.45,87.57,51848.0,69.0082,69.0713,68.9609,69.0555,51848.0
2016-09-13 12:40:00,87.57,87.57,87.43,87.51,48005.0,69.0555,69.0555,68.9451,69.0082,48005.0
2016-09-13 12:45:00,87.51,87.52,87.31,87.31,73833.0,69.0082,69.0161,68.8505,68.8505,73833.0
2016-09-13 12:50:00,87.32,87.33,87.19,87.2,84596.0,68.8584,68.8663,68.7559,68.7638,84596.0
2016-09-13 12:55:00,87.2,87.2,87.01,87.1,117942.0,68.7638,68.7638,68.6139,68.6849,117942.0
2016-09-13 13:00:00,87.1,87.11,87.01,87.05,114234.0,68.6849,68.6928,68.6139,68.6455,114234.0
2016-09-13 13:05:00,87.06,87.21,87.06,87.16,92464.0,68.6534,68.7716,68.6534,68.7322,92464.0
2016-09-13 13:10:00,87.16,87.22,87.13,87.19,94731.0,68.7322,68.7795,68.7086,68.7559,94731.0
2016-09-13 13:15:00,87.18,87.35,87.16,87.31,130690.0,68.748,68.882,68.7322,68.8505,130690.0
2016-09-13 13:20:00,87.32,87.38,87.25,87.27,61650.0,68.8584,68.9057,68.8032,68.819,61650.0
2016-09-13 13:25:00,87.28,87.46,87.26,87.41,58967.0,68.8268,68.9688,68.8111,68.9294,58967.0
2016-09-13 13:30:00,87.4,87.51,87.26,87.27,104656.0,68.9215,69.0082,68.8111,68.819,104656.0
2016-09-13 13:35:00,87.28,87.49,87.28,87.43,127896.0,68.8268,68.9924,68.8268,68.9451,127896.0
2016-09-13 13:40:00,87.44,87.5,87.3,87.31,85540.0,68.953,69.0003,68.8426,68.8505,85540.0
2016-09-13 13:45:00,87.32,87.42,87.29,87.38,67006.0,68.8584,68.9372,68.8347,68.9057,67006.0
2016-09-13 13:50:00,87.39,87.4,87.23,87.26,66388.0,68.9136,68.9215,68.7874,68.8111,66388.0
2016-09-13 13:55:00,87.26,87.36,87.26,87.32,82297.0,68.8111,68.8899,68.8111,68.8584,82297.0
2016-09-13 14:00:00,87.31,87.31,87.2,87.27,52883.0,68.8505,68.8505,68.7638,68.819,52883.0
2016-09-13 14:05:00,87.26,87.36,87.2,87.3,73590.0,68.8111,68.8899,68.7638,68.8426,73590.0
2016-09-13 14:10:00,87.3,87.31,87.2,87.27,67244.0,68.8426,68.8505,68.7638,68.819,67244.0
2016-09-13 14:15:00,87.27,87.27,87.17,87.23,61891.0,68.819,68.819,68.7401,68.7874,61891.0
2016-09-13 14:20:00,87.22,87.24,87.14,87.21,81345.0,68.7795,68.7953,68.7164,68.7716,81345.0
2016-09-13 14:25:00,87.21,87.25,87.14,87.16,61151.0,68.7716,68.8032,68.7164,68.7322,61151.0
2016-09-13 14:30:00,87.16,87.22,87.08,87.15,102186.0,68.7322,68.7795,68.6691,68.7243,102186.0
2016-09-13 14:35:00,87.17,87.24,87.15,87.24,113696.0,68.7401,68.7953,68.7243,68.7953,113696.0
2016-09-13 14:40:00,87.25,87.36,87.21,87.36,93413.0,68.8032,68.8899,68.7716,68.8899,93413.0
2016-09-13 14:45:00,87.35,87.36,87.26,87.32,78273.0,68.882,68.8899,68.8111,68.8584,78273.0
2016-09-13 14:50:00,87.33,87.39,87.24,87.27,91279.0,68.8663,68.9136,68.7953,68.819,91279.0
2016-09-13 14:55:00,87.28,87.3,87.17,87.17,92884.0,68.8268,68.8426,68.7401,68.7401,92884.0
2016-09-13 15:00:00,87.17,87.18,87.09,87.15,135527.0,68.7401,68.748,68.677,68.7243,135527.0
2016-09-13 15:05:00,87.14,87.15,87.07,87.1,141229.0,68.7164,68.7243,68.6612,68.6849,141229.0
2016-09-13 15:10:00,87.1,87.13,87.02,87.07,80664.0,68.6849,68.7086,68.6218,68.6612,80664.0
2016-09-13 15:15:00,87.06,87.27,87.06,87.22,107497.0,68.6534,68.819,68.6534,68.7795,107497.0
2016-09-13 15:20:00,87.22,87.31,87.21,87.24,89511.0,68.7795,68.8505,68.7716,68.7953,89511.0
2016-09-13 15:25:00,87.24,87.27,87.16,87.22,107748.0,68.7953,68.819,68.7322,68.7795,107748.0
2016-09-13 15:30:00,87.22,87.32,87.21,87.27,107039.0,68.7795,68.8584,68.7716,68.819,107039.0
2016-09-13 15:35:00,87.27,87.33,87.22,87.32,189079.0,68.819,68.8663,68.7795,68.8584,189079.0
2016-09-13 15:40:00,87.32,87.32,87.1,87.16,193080.0,68.8584,68.8584,68.6849,68.7322,193080.0
2016-09-13 15:45:00,87.15,87.18,87.05,87.16,238588.0,68.7243,68.748,68.6455,68.7322,238588.0
2016-09-13 15:50:00,87.16,87.41,87.15,87.4,300168.0,68.7322,68.9294,68.7243,68.9215,300168.0
2016-09-13 15:55:00,87.39,87.39,87.06,87.07,480319.0,68.9136,68.9136,68.6534,68.6612,480319.0
2016-09-14 09:30:00,87.12,87.21,86.89,87.07,204072.0,68.7007,68.7716,68.5193,68.6612,204072.0
2016-09-14 09:35:00,87.1,87.27,87.1,87.18,54062.0,68.6849,68.819,68.6849,68.748,54062.0
2016-09-14 09:40:00,87.19,87.21,86.99,87.06,105027.0,68.7559,68.7716,68.5982,68.6534,105027.0
2016-09-14 09:45:00,87.06,87.2,87.0,87.15,90088.0,68.6534,68.7638,68.606,68.7243,90088.0
2016-09-14 09:50:00,87.14,87.14,87.02,87.12,107576.0,68.7164,68.7164,68.6218,68.7007,107576.0
2016-09-14 09:55:00,87.12,87.18,87.07,87.09,106589.0,68.7007,68.748,68.6612,68.677,106589.0
2016-09-14 10:00:00,87.09,87.24,87.07,87.21,105434.0,68.677,68.7953,68.6612,68.7716,105434.0
2016-09-14 10:05:00,87.21,87.3,87.18,87.27,69842.0,68.7716,68.8426,68.748,68.819,69842.0
2016-09-14 10:10:00,87.27,87.39,87.25,87.35,106816.0,68.819,68.9136,68.8032,68.882,106816.0
2016-09-14 10:15:00,87.36,87.37,87.29,87.31,80942.0,68.8899,68.8978,68.8347,68.8505,80942.0
2016-09-14 10:20:00,87.32,87.42,87.3,87.38,121749.0,68.8584,68.9372,68.8426,68.9057,121749.0
2016-09-14 10:25:00,87.38,87.49,87.36,87.45,52140.0,68.9057,68.9924,68.8899,68.9609,52140.0
2016-09-14 10:30:00,87.45,87.51,87.41,87.44,91473.0,68.9609,69.0082,68.9294,68.953,91473.0
2016-09-14 10:35:00,87.44,87.49,87.39,87.41,174736.0,68.953,68.9924,68.9136,68.9294,174736.0
2016-09-14 10:40:00,87.4,87.41,87.29,87.32,60907.0,68.9215,68.9294,68.8347,68.8584,60907.0
2016-09-14 10:45:00,87.33,87.43,87.32,87.37,69468.0,68.8663,68.9451,68.8584,68.8978,69468.0
2016-09-14 10:50:00,87.37,87.41,87.26,87.29,50847.0,68.8978,68.9294,68.8111,68.8347,50847.0
2016-09-14 10:55:00,87.29,87.4,87.27,87.34,71277.0,68.8347,68.9215,68.819,68.8742,71277.0
2016-09-14 11:00:00,87.33,87.41,87.32,87.38,91579.0,68.8663,68.9294,68.8584,68.9057,91579.0
2016-09-14 11:05:00,87.38,87.4,87.27,87.3,65320.0,68.9057,68.9215,68.819,68.8426,65320.0
2016-09-14 11:10:00,87.3,87.33,87.21,87.23,104900.0,68.8426,68.8663,68.7716,68.7874,104900.0
2016-09-14 11:15:00,87.24,87.28,87.15,87.23,59726.0,68.7953,68.8268,68.7243,68.7874,59726.0
2016-09-14 11:20:00,87.23,87.28,87.18,87.27,86282.0,68.7874,68.8268,68.748,68.819,86282.0
2016-09-14 11:25:00,87.28,87.35,87.25,87.26,62466.0,68.8268,68.882,68.8032,68.8111,62466.0
2016-09-14 11:30:00,87.26,87.28,87.18,87.19,76543.0,68.8111,68.8268,68.748,68.7559,76543.0
2016-09-14 11:35:00,87.19,87.3,87.13,87.3,109592.0,68.7559,68.8426,68.7086,68.8426,109592.0
2016-09-14 11:40:00,87.3,87.31,87.24,87.26,50547.0,68.8426,68.8505,68.7953,68.8111,50547.0
2016-09-14 11:45:00,87.25,87.32,87.25,87.29,75325.0,68.8032,68.8584,68.8032,68.8347,75325.0
2016-09-14 11:50:00,87.29,87.33,87.28,87.31,76701.0,68.8347,68.8663,68.8268,68.8505,76701.0
2016-09-14 11:55:00,87.31,87.47,87.31,87.47,63831.0,68.8505,68.9767,68.8505,68.9767,63831.0
2016-09-14 12:00:00,87.47,87.51,87.45,87.45,114643.0,68.9767,69.0082,68.9609,68.9609,114643.0
2016-09-14 12:05:00,87.46,87.48,87.36,87.47,68081.0,68.9688,68.9846,68.8899,68.9767,68081.0
2016-09-14 12:10:00,87.46,87.5,87.4,87.42,82484.0,68.9688,69.0003,68.9215,68.9372,82484.0
2016-09-14 12:15:00,87.43,87.56,87.43,87.53,52508.0,68.9451,69.0476,68.9451,69.024,52508.0
2016-09-14 12:20:00,87.52,87.55,87.5,87.52,69185.0,69.0161,69.0398,69.0003,69.0161,69185.0
2016-09-14 12:25:00,87.51,87.52,87.45,87.46,54503.0,69.0082,69.0161,68.9609,68.9688,54503.0
2016-09-14 12:30:00,87.47,87.53,87.46,87.52,56439.0,68.9767,69.024,68.9688,69.0161,56439.0
2016-09-14 12:35:00,87.52,87.59,87.5,87.5,60169.0,69.0161,69.0713,69.0003,69.0003,60169.0
2016-09-14 12:40:00,87.49,87.51,87.45,87.5,123636.0,68.9924,69.0082,68.9609,69.0003,123636.0
2016-09-14 12:45:00,87.5,87.54,87.43,87.46,110725.0,69.0003,69.0319,68.9451,68.9688,110725.0
2016-09-14 12:50:00,87.46,87.58,87.45,87.58,87399.0,68.9688,69.0634,68.9609,69.0634,87399.0
2016-09-14 12:55:00,87.58,87.6,87.51,87.58,77686.0,69.0634,69.0792,69.0082,69.0634,77686.0
2016-09-14 13:00:00,87.57,87.57,87.51,87.53,60787.0,69.0555,69.0555,69.0082,69.024,60787.0
2016-09-14 13:05:00,87.54,87.54,87.46,87.48,55456.0,69.0319,69.0319,68.9688,68.9846,55456.0
2016-09-14 13:10:00,87.48,87.49,87.44,87.47,59134.0,68.9846,68.9924,68.953,68.9767,59134.0
2016-09-14 13:15:00,87.46,87.49,87.43,87.44,66898.0,68.9688,68.9924,68.9451,68.953,66898.0
2016-09-14 13:20:00,87.44,87.46,87.39,87.46,54153.0,68.953,68.9688,68.9136,68.9688,54153.0
2016-09-14 13:25:00,87.47,87.49,87.44,87.44,48679.0,68.9767,68.9924,68.953,68.953,48679.0
2016-09-14 13:30:00,87.45,87.45,87.42,87.45,45559.0,68.9609,68.9609,68.9372,68.9609,45559.0
2016-09-14 13:35:00,87.44,87.48,87.38,87.46,79423.0,68.953,68.9846,68.9057,68.9688,79423.0
2016-09-14 13:40:00,87.46,87.49,87.42,87.45,115808.0,68.9688,68.9924,68.9372,68.9609,115808.0
2016-09-14 13:45:00,87.44,87.45,87.34,87.35,54920.0,68.953,68.9609,68.8742,68.882,54920.0
2016-09-14 13:50:00,87.35,87.37,87.31,87.34,79792.0,68.882,68.8978,68.8505,68.8742,79792.0
2016-09-14 13:55:00,87.34,87.35,87.25,87.27,45654.0,68.8742,68.882,68.8032,68.819,45654.0
2016-09-14 14:00:00,87.26,87.27,87.1,87.1,96445.0,68.8111,68.819,68.6849,68.6849,96445.0
2016-09-14 14:05:00,87.09,87.11,86.99,86.99,108603.0,68.677,68.6928,68.5982,68.5982,108603.0
2016-09-14 14:10:00,86.99,87.0,86.95,86.98,89511.0,68.5982,68.606,68.5666,68.5903,89511.0
2016-09-14 14:15:00,86.98,87.08,86.98,87.0,109015.0,68.5903,68.6691,68.5903,68.606,109015.0
2016-09-14 14:20:00,87.0,87.07,86.99,87.04,134999.0,68.606,68.6612,68.5982,68.6376,134999.0
2016-09-14 14:25:00,87.05,87.05,86.98,87.04,112418.0,68.6455,68.6455,68.5903,68.6376,112418.0
2016-09-14 14:30:00,87.04,87.14,86.99,87.09,112489.0,68.6376,68.7164,68.5982,68.677,112489.0
2016-09-14 14:35:00,87.08,87.13,87.02,87.05,98790.0,68.6691,68.7086,68.6218,68.6455,98790.0
2016-09-14 14:40:00,87.05,87.14,87.03,87.12,87184.0,68.6455,68.7164,68.6297,68.7007,87184.0
2016-09-14 14:45:00,87.11,87.12,87.03,87.04,80899.0,68.6928,68.7007,68.6297,68.6376,80899.0
2016-09-14 14:50:00,87.04,87.12,87.02,87.03,82787.0,68.6376,68.7007,68.6218,68.6297,82787.0
2016-09-14 14:55:00,87.03,87.11,87.02,87.06,105365.0,68.6297,68.6928,68.6218,68.6534,105365.0
2016-09-14 15:00:00,87.06,87.1,87.01,87.06,325262.0,68.6534,68.6849,68.6139,68.6534,325262.0
2016-09-14 15:05:00,87.06,87.06,86.97,87.0,120952.0,68.6534,68.6534,68.5824,68.606,120952.0
2016-09-14 15:10:00,87.0,87.05,86.97,87.05,101446.0,68.606,68.6455,68.5824,68.6455,101446.0
2016-09-14 15:15:00,87.05,87.06,86.97,86.98,143442.0,68.6455,68.6534,68.5824,68.5903,143442.0
2016-09-14 15:20:00,86.98,87.02,86.91,86.93,138335.0,68.5903,68.6218,68.5351,68.5508,138335.0
2016-09-14 15:25:00,86.93,86.98,86.87,86.89,131023.0,68.5508,68.5903,68.5035,68.5193,131023.0
2016-09-14 15:30:00,86.89,86.97,86.88,86.94,143805.0,68.5193,68.5824,68.5114,68.5587,143805.0
2016-09-14 15:35:00,86.94,86.99,86.9,86.97,122690.0,68.5587,68.5982,68.5272,68.5824,122690.0
2016-09-14 15:40:00,86.96,87.09,86.95,87.04,174389.0,68.5745,68.677,68.5666,68.6376,174389.0
2016-09-14 15:45:00,87.04,87.12,87.02,87.03,333801.0,68.6376,68.7007,68.6218,68.6297,333801.0
2016-09-14 15:50:00,87.03,87.1,86.96,87.08,633272.0,68.6297,68.6849,68.5745,68.6691,633272.0
2016-09-14 15:55:00,87.09,87.1,86.96,87.0,652417.0,68.677,68.6849,68.5745,68.606,652417.0
2016-09-15 09:30:00,86.75,87.21,86.75,87.15,215626.0,68.4089,68.7716,68.4089,68.7243,215626.0
2016-09-15 09:35:00,87.15,87.28,86.95,87.02,79663.0,68.7243,68.8268,68.5666,68.6218,79663.0
2016-09-15 09:40:00,87.02,87.18,87.0,87.07,74375.0,68.6218,68.748,68.606,68.6612,74375.0
2016-09-15 09:45:00,87.08,87.19,87.03,87.17,115226.0,68.6691,68.7559,68.6297,68.7401,115226.0
2016-09-15 09:50:00,87.17,87.31,87.16,87.25,88466.0,68.7401,68.8505,68.7322,68.8032,88466.0
2016-09-15 09:55:00,87.26,87.31,87.04,87.07,75156.0,68.8111,68.8505,68.6376,68.6612,75156.0
2016-09-15 10:00:00,87.07,87.16,87.04,87.1,74452.0,68.6612,68.7322,68.6376,68.6849,74452.0
2016-09-15 10:05:00,87.1,87.23,87.07,87.08,74070.0,68.6849,68.7874,68.6612,68.6691,74070.0
2016-09-15 10:10:00,87.09,87.24,87.09,87.17,76798.0,68.677,68.7953,68.677,68.7401,76798.0
2016-09-15 10:15:00,87.16,87.41,87.16,87.4,104191.0,68.7322,68.9294,68.7322,68.9215,104191.0
2016-09-15 10:20:00,87.4,87.42,87.24,87.29,57117.0,68.9215,68.9372,68.7953,68.8347,57117.0
2016-09-15 10:25:00,87.29,87.31,87.21,87.28,39488.0,68.8347,68.8505,68.7716,68.8268,39488.0
2016-09-15 10:30:00,87.28,87.31,87.16,87.16,43379.0,68.8268,68.8505,68.7322,68.7322,43379.0
2016-09-15 10:35:00,87.17,87.33,87.16,87.32,45192.0,68.7401,68.8663,68.7322,68.8584,45192.0
2016-09-15 10:40:00,87.31,87.31,87.22,87.3,79859.0,68.8505,68.8505,68.7795,68.8426,79859.0
2016-09-15 10:45:00,87.31,87.38,87.25,87.34,55381.0,68.8505,68.9057,68.8032,68.8742,55381.0
2016-09-15 10:50:00,87.34,87.4,87.33,87.38,54549.0,68.8742,68.9215,68.8663,68.9057,54549.0
2016-09-15 10:55:00,87.38,87.4,87.33,87.37,41620.0,68.9057,68.9215,68.8663,68.8978,41620.0
2016-09-15 11:00:00,87.36,87.44,87.35,87.41,98596.0,68.8899,68.953,68.882,68.9294,98596.0
2016-09-15 11:05:00,87.42,87.5,87.41,87.46,83365.0,68.9372,69.0003,68.9294,68.9688,83365.0
2016-09-15 11:10:00,87.46,87.49,87.39,87.39,82172.0,68.9688,68.9924,68.9136,68.9136,82172.0
2016-09-15 11:15:00,87.39,87.42,87.39,87.4,60478.0,68.9136,68.9372,68.9136,68.9215,60478.0
2016-09-15 11:20:00,87.41,87.45,87.38,87.42,46778.0,68.9294,68.9609,68.9057,68.9372,46778.0
2016-09-15 11:25:00,87.42,87.56,87.42,87.54,73321.0,68.9372,69.0476,68.9372,69.0319,73321.0
2016-09-15 11:30:00,87.55,87.58,87.53,87.56,71393.0,69.0398,69.0634,69.024,69.0476,71393.0
2016-09-15 11:35:00,87.56,87.63,87.53,87.54,55957.0,69.0476,69.1028,69.024,69.0319,55957.0
2016-09-15 11:40:00,87.54,87.56,87.49,87.49,70753.0,69.0319,69.0476,68.9924,68.9924,70753.0
2016-09-15 11:45:00,87.5,87.54,87.47,87.48,60544.0,69.0003,69.0319,68.9767,68.9846,60544.0
2016-09-15 11:50:00,87.48,87.53,87.4,87.4,100393.0,68.9846,69.024,68.9215,68.9215,100393.0
2016-09-15 11:55:00,87.4,87.49,87.39,87.45,73355.0,68.9215,68.9924,68.9136,68.9609,73355.0
2016-09-15 12:00:00,87.46,87.53,87.45,87.52,70390.0,68.9688,69.024,68.9609,69.0161,70390.0
2016-09-15 12:05:00,87.52,87.56,87.5,87.53,95174.0,69.0161,69.0476,69.0003,69.024,95174.0
2016-09-15 12:10:00,87.53,87.56,87.49,87.54,89717.0,69.024,69.0476,68.9924,69.0319,89717.0
2016-09-15 12:15:00,87.55,87.6,87.53,87.58,82423.0,69.0398,69.0792,69.024,69.0634,82423.0
2016-09-15 12:20:00,87.58,87.62,87.56,87.61,59685.0,69.0634,69.095,69.0476,69.0871,59685.0
2016-09-15 12:25:00,87.6,87.65,87.59,87.65,79541.0,69.0792,69.1186,69.0713,69.1186,79541.0
2016-09-15 12:30:00,87.65,87.71,87.64,87.66,68242.0,69.1186,69.1659,69.1107,69.1265,68242.0
2016-09-15 12:35:00,87.66,87.67,87.58,87.62,71169.0,69.1265,69.1344,69.0634,69.095,71169.0
2016-09-15 12:40:00,87.62,87.68,87.61,87.67,53840.0,69.095,69.1423,69.0871,69.1344,53840.0
2016-09-15 12:45:00,87.68,87.75,87.66,87.69,57476.0,69.1423,69.1975,69.1265,69.1502,57476.0
2016-09-15 12:50:00,87.7,87.75,87.69,87.73,33394.0,69.158,69.1975,69.1502,69.1817,33394.0
2016-09-15 12:55:00,87.73,87.74,87.68,87.69,37975.0,69.1817,69.1896,69.1423,69.1502,37975.0
2016-09-15 13:00:00,87.69,87.87,87.69,87.81,60981.0,69.1502,69.2921,69.1502,69.2448,60981.0
2016-09-15 13:05:00,87.82,87.86,87.77,87.84,48382.0,69.2527,69.2842,69.2132,69.2684,48382.0
2016-09-15 13:10:00,87.84,87.84,87.77,87.8,62263.0,69.2684,69.2684,69.2132,69.2369,62263.0
2016-09-15 13:15:00,87.81,87.89,87.77,87.89,82313.0,69.2448,69.3079,69.2132,69.3079,82313.0
2016-09-15 13:20:00,87.89,87.89,87.8,87.84,81448.0,69.3079,69.3079,69.2369,69.2684,81448.0
2016-09-15 13:25:00,87.84,87.88,87.78,87.82,71008.0,69.2684,69.3,69.2211,69.2527,71008.0
2016-09-15 13:30:00,87.83,87.86,87.77,87.82,80857.0,69.2606,69.2842,69.2132,69.2527,80857.0
2016-09-15 13:35:00,87.82,87.85,87.79,87.81,30164.0,69.2527,69.2763,69.229,69.2448,30164.0
2016-09-15 13:40:00,87.82,87.89,87.81,87.89,52153.0,69.2527,69.3079,69.2448,69.3079,52153.0
2016-09-15 13:45:00,87.9,87.95,87.87,87.91,54987.0,69.3158,69.3552,69.2921,69.3236,54987.0
2016-09-15 13:50:00,87.92,87.92,87.84,87.9,46913.0,69.3315,69.3315,69.2684,69.3158,46913.0
2016-09-15 13:55:00,87.91,87.91,87.82,87.88,42333.0,69.3236,69.3236,69.2527,69.3,42333.0
2016-09-15 14:00:00,87.87,87.93,87.85,87.9,41560.0,69.2921,69.3394,69.2763,69.3158,41560.0
2016-09-15 14:05:00,87.9,87.94,87.9,87.93,48433.0,69.3158,69.3473,69.3158,69.3394,48433.0
2016-09-15 14:10:00,87.93,87.97,87.91,87.97,43085.0,69.3394,69.371,69.3236,69.371,43085.0
2016-09-15 14:15:00,87.97,88.14,87.95,88.12,174790.0,69.371,69.505,69.3552,69.4892,174790.0
2016-09-15 14:20:00,88.13,88.23,88.11,88.21,80361.0,69.4971,69.576,69.4814,69.5602,80361.0
2016-09-15 14:25:00,88.21,88.23,88.13,88.14,86343.0,69.5602,69.576,69.4971,69.505,86343.0
2016-09-15 14:30:00,88.15,88.22,88.14,88.14,67789.0,69.5129,69.5681,69.505,69.505,67789.0
2016-09-15 14:35:00,88.15,88.2,88.12,88.2,69233.0,69.5129,69.5523,69.4892,69.5523,69233.0
2016-09-15 14:40:00,88.19,88.21,88.17,88.19,43595.0,69.5444,69.5602,69.5287,69.5444,43595.0
2016-09-15 14:45:00,88.19,88.21,88.15,88.2,72865.0,69.5444,69.5602,69.5129,69.5523,72865.0
2016-09-15 14:50:00,88.2,88.25,88.16,88.24,72243.0,69.5523,69.5918,69.5208,69.5839,72243.0
2016-09-15 14:55:00,88.24,88.27,88.19,88.2,71081.0,69.5839,69.6075,69.5444,69.5523,71081.0
2016-09-15 15:00:00,88.21,88.27,88.21,88.25,85035.0,69.5602,69.6075,69.5602,69.5918,85035.0
2016-09-15 15:05:00,88.26,88.27,88.18,88.2,128998.0,69.5996,69.6075,69.5366,69.5523,128998.0
2016-09-15 15:10:00,88.19,88.2,88.11,88.11,126655.0,69.5444,69.5523,69.4814,69.4814,126655.0
2016-09-15 15:15:00,88.12,88.12,87.95,88.02,166850.0,69.4892,69.4892,69.3552,69.4104,166850.0
2016-09-15 15:20:00,88.02,88.02,87.93,87.95,122593.0,69.4104,69.4104,69.3394,69.3552,122593.0
2016-09-15 15:25:00,87.95,88.0,87.92,88.0,122138.0,69.3552,69.3946,69.3315,69.3946,122138.0
2016-09-15 15:30:00,88.01,88.02,87.96,88.0,143932.0,69.4025,69.4104,69.3631,69.3946,143932.0
2016-09-15 15:35:00,88.0,88.09,87.99,88.09,123963.0,69.3946,69.4656,69.3867,69.4656,123963.0
2016-09-15 15:40:00,88.08,88.18,88.07,88.13,155565.0,69.4577,69.5366,69.4498,69.4971,155565.0
2016-09-15 15:45:00,88.14,88.16,88.01,88.02,233856.0,69.505,69.5208,69.4025,69.4104,233856.0
2016-09-15 15:50:00,88.03,88.05,87.91,87.93,270932.0,69.4183,69.434,69.3236,69.3394,270932.0
2016-09-15 15:55:00,87.93,88.1,87.92,88.03,478782.0,69.3394,69.4735,69.3315,69.4183,478782.0
2016-09-16 09:30:00,87.62,87.67,87.4,87.53,3216822.0,69.095,69.1344,68.9215,69.024,3216822.0
2016-09-16 09:35:00,87.51,87.68,87.42,87.67,178576.0,69.0082,69.1423,68.9372,69.1344,178576.0
2016-09-16 09:40:00,87.65,87.86,87.64,87.79,205200.0,69.1186,69.2842,69.1107,69.229,205200.0
2016-09-16 09:45:00,87.78,87.78,87.54,87.59,133813.0,69.2211,69.2211,69.0319,69.0713,133813.0
2016-09-16 09:50:00,87.58,87.58,87.33,87.36,85992.0,69.0634,69.0634,68.8663,68.8899,85992.0
2016-09-16 09:55:00,87.37,87.54,87.35,87.52,58496.0,68.8978,69.0319,68.882,69.0161,58496.0
2016-09-16 10:00:00,87.53,87.65,87.45,87.52,76280.0,69.024,69.1186,68.9609,69.0161,76280.0
2016-09-16 10:05:00,87.51,87.51,87.42,87.5,97397.0,69.0082,69.0082,68.9372,69.0003,97397.0
2016-09-16 10:10:00,87.5,87.5,87.4,87.43,71187.0,69.0003,69.0003,68.9215,68.9451,71187.0
2016-09-16 10:15:00,87.42,87.5,87.36,87.5,85413.0,68.9372,69.0003,68.8899,69.0003,85413.0
2016-09-16 10:20:00,87.5,87.55,87.46,87.48,82226.0,69.0003,69.0398,68.9688,68.9846,82226.0
2016-09-16 10:25:00,87.48,87.48,87.3,87.38,67218.0,68.9846,68.9846,68.8426,68.9057,67218.0
2016-09-16 10:30:00,87.38,87.41,87.35,87.39,68638.0,68.9057,68.9294,68.882,68.9136,68638.0
2016-09-16 10:35:00,87.39,87.55,87.39,87.52,84556.0,68.9136,69.0398,68.9136,69.0161,84556.0
2016-09-16 10:40:00,87.53,87.62,87.47,87.62,79254.0,69.024,69.095,68.9767,69.095,79254.0
2016-09-16 10:45:00,87.62,87.74,87.61,87.72,160979.0,69.095,69.1896,69.0871,69.1738,160979.0
2016-09-16 10:50:00,87.73,87.73,87.63,87.65,88298.0,69.1817,69.1817,69.1028,69.1186,88298.0
2016-09-16 10:55:00,87.65,87.67,87.58,87.58,67510.0,69.1186,69.1344,69.0634,69.0634,67510.0
2016-09-16 11:00:00,87.58,87.63,87.54,87.57,125842.0,69.0634,69.1028,69.0319,69.0555,125842.0
2016-09-16 11:05:00,87.57,87.6,87.51,87.54,66451.0,69.0555,69.0792,69.0082,69.0319,66451.0
2016-09-16 11:10:00,87.53,87.59,87.47,87.48,86133.0,69.024,69.0713,68.9767,68.9846,86133.0
2016-09-16 11:15:00,87.48,87.48,87.36,87.39,99889.0,68.9846,68.9846,68.8899,68.9136,99889.0
2016-09-16 11:20:00,87.4,87.48,87.39,87.43,48418.0,68.9215,68.9846,68.9136,68.9451,48418.0
2016-09-16 11:25:00,87.42,87.44,87.36,87.4,85566.0,68.9372,68.953,68.8899,68.9215,85566.0
2016-09-16 11:30:00,87.4,87.44,87.34,87.37,95097.0,68.9215,68.953,68.8742,68.8978,95097.0
2016-09-16 11:35:00,87.37,87.46,87.37,87.45,66442.0,68.8978,68.9688,68.8978,68.9609,66442.0
2016-09-16 11:40:00,87.45,87.48,87.41,87.44,41718.0,68.9609,68.9846,68.9294,68.953,41718.0
2016-09-16 11:45:00,87.44,87.49,87.4,87.45,68203.0,68.953,68.9924,68.9215,68.9609,68203.0
2016-09-16 11:50:00,87.45,87.51,87.44,87.5,47951.0,68.9609,69.0082,68.953,69.0003,47951.0
2016-09-16 11:55:00,87.49,87.55,87.42,87.54,48894.0,68.9924,69.0398,68.9372,69.0319,48894.0
2016-09-16 12:00:00,87.53,87.55,87.46,87.48,61484.0,69.024,69.0398,68.9688,68.9846,61484.0
2016-09-16 12:05:00,87.48,87.54,87.46,87.54,41339.0,68.9846,69.0319,68.9688,69.0319,41339.0
2016-09-16 12:10:00,87.54,87.57,87.52,87.55,91306.0,69.0319,69.0555,69.0161,69.0398,91306.0
2016-09-16 12:15:00,87.55,87.57,87.52,87.54,50751.0,69.0398,69.0555,69.0161,69.0319,50751.0
2016-09-16 12:20:00,87.54,87.63,87.53,87.62,118416.0,69.0319,69.1028,69.024,69.095,118416.0
2016-09-16 12:25:00,87.62,87.66,87.57,87.61,45495.0,69.095,69.1265,69.0555,69.0871,45495.0
2016-09-16 12:30:00,87.61,87.67,87.6,87.67,43857.0,69.0871,69.1344,69.0792,69.1344,43857.0
2016-09-16 12:35:00,87.67,87.79,87.67,87.77,80197.0,69.1344,69.229,69.1344,69.2132,80197.0
2016-09-16 12:40:00,87.77,87.77,87.7,87.75,42159.0,69.2132,69.2132,69.158,69.1975,42159.0
2016-09-16 12:45:00,87.76,87.81,87.71,87.77,52005.0,69.2054,69.2448,69.1659,69.2132,52005.0
2016-09-16 12:50:00,87.77,87.83,87.72,87.81,57627.0,69.2132,69.2606,69.1738,69.2448,57627.0
2016-09-16 12:55:00,87.81,87.85,87.79,87.83,53444.0,69.2448,69.2763,69.229,69.2606,53444.0
2016-09-16 13:00:00,87.83,87.85,87.77,87.82,73798.0,69.2606,69.2763,69.2132,69.2527,73798.0
2016-09-16 13:05:00,87.82,87.83,87.74,87.78,74544.0,69.2527,69.2606,69.1896,69.2211,74544.0
2016-09-16 13:10:00,87.79,87.81,87.72,87.73,48485.0,69.229,69.2448,69.1738,69.1817,48485.0
2016-09-16 13:15:00,87.73,87.78,87.72,87.75,46340.0,69.1817,69.2211,69.1738,69.1975,46340.0
2016-09-16 13:20:00,87.74,87.85,87.71,87.83,52902.0,69.1896,69.2763,69.1659,69.2606,52902.0
2016-09-16 13:25:00,87.84,87.89,87.8,87.85,65958.0,69.2684,69.3079,69.2369,69.2763,65958.0
2016-09-16 13:30:00,87.83,87.89,87.76,87.77,38313.0,69.2606,69.3079,69.2054,69.2132,38313.0
2016-09-16 13:35:00,87.76,87.78,87.72,87.77,65010.0,69.2054,69.2211,69.1738,69.2132,65010.0
2016-09-16 13:40:00,87.76,87.82,87.71,87.71,54852.0,69.2054,69.2527,69.1659,69.1659,54852.0
2016-09-16 13:45:00,87.71,87.71,87.62,87.68,68029.0,69.1659,69.1659,69.095,69.1423,68029.0
2016-09-16 13:50:00,87.68,87.78,87.65,87.77,62481.0,69.1423,69.2211,69.1186,69.2132,62481.0
2016-09-16 13:55:00,87.77,87.78,87.7,87.74,57419.0,69.2132,69.2211,69.158,69.1896,57419.0
2016-09-16 14:00:00,87.74,87.75,87.68,87.72,52514.0,69.1896,69.1975,69.1423,69.1738,52514.0
2016-09-16 14:05:00,87.73,87.8,87.7,87.75,80031.0,69.1817,69.2369,69.158,69.1975,80031.0
2016-09-16 14:10:00,87.75,87.79,87.72,87.75,56045.0,69.1975,69.229,69.1738,69.1975,56045.0
2016-09-16 14:15:00,87.74,87.77,87.7,87.75,51351.0,69.1896,69.2132,69.158,69.1975,51351.0
2016-09-16 14:20:00,87.75,87.8,87.74,87.77,42575.0,69.1975,69.2369,69.1896,69.2132,42575.0
2016-09-16 14:25:00,87.78,87.81,87.74,87.77,82760.0,69.2211,69.2448,69.1896,69.2132,82760.0
2016-09-16 14:30:00,87.77,87.88,87.77,87.86,141056.0,69.2132,69.3,69.2132,69.2842,141056.0
2016-09-16 14:35:00,87.86,87.94,87.85,87.92,78481.0,69.2842,69.3473,69.2763,69.3315,78481.0
2016-09-16 14:40:00,87.92,87.93,87.85,87.92,104619.0,69.3315,69.3394,69.2763,69.3315,104619.0
2016-09-16 14:45:00,87.92,87.96,87.89,87.94,58625.0,69.3315,69.3631,69.3079,69.3473,58625.0
2016-09-16 14:50:00,87.94,87.97,87.92,87.96,54441.0,69.3473,69.371,69.3315,69.3631,54441.0
2016-09-16 14:55:00,87.95,87.95,87.82,87.82,111371.0,69.3552,69.3552,69.2527,69.2527,111371.0
2016-09-16 15:00:00,87.81,87.87,87.8,87.84,80066.0,69.2448,69.2921,69.2369,69.2684,80066.0
2016-09-16 15:05:00,87.84,87.96,87.83,87.92,109810.0,69.2684,69.3631,69.2606,69.3315,109810.0
2016-09-16 15:10:00,87.92,87.92,87.87,87.91,78122.0,69.3315,69.3315,69.2921,69.3236,78122.0
2016-09-16 15:15:00,87.9,87.96,87.87,87.96,69682.0,69.3158,69.3631,69.2921,69.3631,69682.0
2016-09-16 15:20:00,87.95,88.0,87.93,87.94,101129.0,69.3552,69.3946,69.3394,69.3473,101129.0
2016-09-16 15:25:00,87.95,88.01,87.93,87.98,95194.0,69.3552,69.4025,69.3394,69.3788,95194.0
2016-09-16 15:30:00,87.99,88.1,87.98,88.04,164386.0,69.3867,69.4735,69.3788,69.4262,164386.0
2016-09-16 15:35:00,88.03,88.11,88.03,88.09,135493.0,69.4183,69.4814,69.4183,69.4656,135493.0
2016-09-16 15:40:00,88.09,88.09,87.97,87.97,252967.0,69.4656,69.4656,69.371,69.371,252967.0
2016-09-16 15:45:00,87.97,88.1,87.96,88.09,234612.0,69.371,69.4735,69.3631,69.4656,234612.0
2016-09-16 15:50:00,88.09,88.1,88.03,88.06,214914.0,69.4656,69.4735,69.4183,69.4419,214914.0
2016-09-16 15:55:00,88.07,88.07,87.96,88.01,462265.0,69.4498,69.4498,69.3631,69.4025,462265.0
2016-09-19 09:30:00,87.92,88.05,87.25,87.85,375453.0,69.3315,69.434,68.8032,69.2763,375453.0
2016-09-19 09:35:00,87.85,88.19,87.82,88.16,133122.0,69.2763,69.5444,69.2527,69.5208,133122.0
2016-09-19 09:40:00,88.16,88.48,88.15,88.37,114113.0,69.5208,69.7731,69.5129,69.6864,114113.0
2016-09-19 09:45:00,88.37,88.5,88.23,88.4,110737.0,69.6864,69.7889,69.576,69.71,110737.0
2016-09-19 09:50:00,88.41,88.44,88.26,88.37,96240.0,69.7179,69.7416,69.5996,69.6864,96240.0
2016-09-19 09:55:00,88.36,88.45,88.34,88.44,53754.0,69.6785,69.7495,69.6627,69.7416,53754.0
2016-09-19 10:00:00,88.44,88.47,88.34,88.4,68832.0,69.7416,69.7652,69.6627,69.71,68832.0
2016-09-19 10:05:00,88.39,88.46,88.35,88.37,110713.0,69.7022,69.7574,69.6706,69.6864,110713.0
2016-09-19 10:10:00,88.38,88.43,88.34,88.41,70910.0,69.6943,69.7337,69.6627,69.7179,70910.0
2016-09-19 10:15:00,88.41,88.43,88.37,88.42,60361.0,69.7179,69.7337,69.6864,69.7258,60361.0
2016-09-19 10:20:00,88.42,88.45,88.36,88.39,65765.0,69.7258,69.7495,69.6785,69.7022,65765.0
2016-09-19 10:25:00,88.4,88.47,88.38,88.47,61177.0,69.71,69.7652,69.6943,69.7652,61177.0
2016-09-19 10:30:00,88.46,88.49,88.4,88.4,61428.0,69.7574,69.781,69.71,69.71,61428.0
2016-09-19 10:35:00,88.41,88.47,88.4,88.45,65798.0,69.7179,69.7652,69.71,69.7495,65798.0
2016-09-19 10:40:00,88.44,88.48,88.39,88.48,55702.0,69.7416,69.7731,69.7022,69.7731,55702.0
2016-09-19 10:45:00,88.48,88.49,87.87,88.47,75213.0,69.7731,69.781,69.2921,69.7652,75213.0
2016-09-19 10:50:00,88.47,88.59,88.45,88.55,113737.0,69.7652,69.8599,69.7495,69.8283,113737.0
2016-09-19 10:55:00,88.55,88.65,88.54,88.63,95895.0,69.8283,69.9072,69.8204,69.8914,95895.0
2016-09-19 11:00:00,88.63,88.64,88.54,88.58,75312.0,69.8914,69.8993,69.8204,69.852,75312.0
2016-09-19 11:05:00,88.58,88.76,88.58,88.76,83560.0,69.852,69.9939,69.852,69.9939,83560.0
2016-09-19 11:10:00,88.75,88.79,88.71,88.76,74591.0,69.986,70.0176,69.9545,69.9939,74591.0
2016-09-19 11:15:00,88.77,88.83,88.72,88.81,105141.0,70.0018,70.0491,69.9624,70.0334,105141.0
2016-09-19 11:20:00,88.83,88.86,88.8,88.83,120399.0,70.0491,70.0728,70.0255,70.0491,120399.0
2016-09-19 11:25:00,88.82,88.88,88.79,88.83,122805.0,70.0412,70.0886,70.0176,70.0491,122805.0
2016-09-19 11:30:00,88.83,88.88,88.77,88.87,68780.0,70.0491,70.0886,70.0018,70.0807,68780.0
2016-09-19 11:35:00,88.88,88.89,88.83,88.89,82402.0,70.0886,70.0964,70.0491,70.0964,82402.0
2016-09-19 11:40:00,88.89,88.93,88.85,88.86,149802.0,70.0964,70.128,70.0649,70.0728,149802.0
2016-09-19 11:45:00,88.85,88.92,88.85,88.89,98536.0,70.0649,70.1201,70.0649,70.0964,98536.0
2016-09-19 11:50:00,88.9,88.92,88.85,88.86,49089.0,70.1043,70.1201,70.0649,70.0728,49089.0
2016-09-19 11:55:00,88.86,88.94,88.85,88.93,67086.0,70.0728,70.1359,70.0649,70.128,67086.0
2016-09-19 12:00:00,88.94,88.95,88.85,88.86,74796.0,70.1359,70.1438,70.0649,70.0728,74796.0
2016-09-19 12:05:00,88.87,88.87,88.77,88.81,92802.0,70.0807,70.0807,70.0018,70.0334,92802.0
2016-09-19 12:10:00,88.81,88.88,88.75,88.75,100833.0,70.0334,70.0886,69.986,69.986,100833.0
2016-09-19 12:15:00,88.75,88.76,88.68,88.76,79280.0,69.986,69.9939,69.9308,69.9939,79280.0
2016-09-19 12:20:00,88.76,88.79,88.71,88.71,68419.0,69.9939,70.0176,69.9545,69.9545,68419.0
2016-09-19 12:25:00,88.71,88.74,88.69,88.69,69510.0,69.9545,69.9782,69.9387,69.9387,69510.0
2016-09-19 12:30:00,88.7,88.73,88.66,88.7,79205.0,69.9466,69.9703,69.9151,69.9466,79205.0
2016-09-19 12:35:00,88.71,88.75,88.67,88.69,66770.0,69.9545,69.986,69.923,69.9387,66770.0
2016-09-19 12:40:00,88.68,88.73,88.67,88.7,47543.0,69.9308,69.9703,69.923,69.9466,47543.0
2016-09-19 12:45:00,88.69,88.7,88.54,88.58,84491.0,69.9387,69.9466,69.8204,69.852,84491.0
2016-09-19 12:50:00,88.57,88.71,88.56,88.66,50843.0,69.8441,69.9545,69.8362,69.9151,50843.0
2016-09-19 12:55:00,88.66,88.72,88.53,88.55,102350.0,69.9151,69.9624,69.8126,69.8283,102350.0
2016-09-19 13:00:00,88.55,88.55,88.46,88.48,104186.0,69.8283,69.8283,69.7574,69.7731,104186.0
2016-09-19 13:05:00,88.48,88.63,88.47,88.63,53968.0,69.7731,69.8914,69.7652,69.8914,53968.0
2016-09-19 13:10:00,88.63,88.65,88.56,88.57,51269.0,69.8914,69.9072,69.8362,69.8441,51269.0
2016-09-19 13:15:00,88.58,88.68,88.57,88.64,70026.0,69.852,69.9308,69.8441,69.8993,70026.0
2016-09-19 13:20:00,88.64,88.71,88.64,88.7,49123.0,69.8993,69.9545,69.8993,69.9466,49123.0
2016-09-19 13:25:00,88.7,88.77,88.66,88.7,86616.0,69.9466,70.0018,69.9151,69.9466,86616.0
2016-09-19 13:30:00,88.7,88.71,88.57,88.58,97799.0,69.9466,69.9545,69.8441,69.852,97799.0
2016-09-19 13:35:00,88.59,88.6,88.52,88.53,62746.0,69.8599,69.8678,69.8047,69.8126,62746.0
2016-09-19 13:40:00,88.52,88.55,88.51,88.52,38141.0,69.8047,69.8283,69.7968,69.8047,38141.0
2016-09-19 13:45:00,88.53,88.59,88.49,88.58,106923.0,69.8126,69.8599,69.781,69.852,106923.0
2016-09-19 13:50:00,88.58,88.58,88.44,88.57,87915.0,69.852,69.852,69.7416,69.8441,87915.0
2016-09-19 13:55:00,88.57,88.6,88.53,88.59,49178.0,69.8441,69.8678,69.8126,69.8599,49178.0
2016-09-19 14:00:00,88.59,88.63,88.54,88.61,43511.0,69.8599,69.8914,69.8204,69.8756,43511.0
2016-09-19 14:05:00,88.61,88.64,88.57,88.64,46726.0,69.8756,69.8993,69.8441,69.8993,46726.0
2016-09-19 14:10:00,88.63,88.69,88.6,88.68,52204.0,69.8914,69.9387,69.8678,69.9308,52204.0
2016-09-19 14:15:00,88.69,88.72,88.65,88.67,52519.0,69.9387,69.9624,69.9072,69.923,52519.0
2016-09-19 14:20:00,88.67,88.7,88.64,88.7,46382.0,69.923,69.9466,69.8993,69.9466,46382.0
2016-09-19 14:25:00,88.69,88.7,88.61,88.64,53410.0,69.9387,69.9466,69.8756,69.8993,53410.0
2016-09-19 14:30:00,88.63,88.69,88.59,88.63,57658.0,69.8914,69.9387,69.8599,69.8914,57658.0
2016-09-19 14:35:00,88.63,88.64,88.57,88.57,34624.0,69.8914,69.8993,69.8441,69.8441,34624.0
2016-09-19 14:40:00,88.57,88.64,88.57,88.63,59421.0,69.8441,69.8993,69.8441,69.8914,59421.0
2016-09-19 14:45:00,88.64,88.74,88.62,88.7,115054.0,69.8993,69.9782,69.8835,69.9466,115054.0
2016-09-19 14:50:00,88.7,88.72,88.65,88.65,34242.0,69.9466,69.9624,69.9072,69.9072,34242.0
2016-09-19 14:55:00,88.66,88.68,88.62,88.65,52232.0,69.9151,69.9308,69.8835,69.9072,52232.0
2016-09-19 15:00:00,88.64,88.65,88.58,88.6,58021.0,69.8993,69.9072,69.852,69.8678,58021.0
2016-09-19 15:05:00,88.59,88.59,88.47,88.48,111619.0,69.8599,69.8599,69.7652,69.7731,111619.0
2016-09-19 15:10:00,88.48,88.56,88.46,88.51,62313.0,69.7731,69.8362,69.7574,69.7968,62313.0
2016-09-19 15:15:00,88.52,88.53,88.4,88.48,77155.0,69.8047,69.8126,69.71,69.7731,77155.0
2016-09-19 15:20:00,88.48,88.52,88.43,88.5,77758.0,69.7731,69.8047,69.7337,69.7889,77758.0
2016-09-19 15:25:00,88.51,88.54,88.44,88.46,93326.0,69.7968,69.8204,69.7416,69.7574,93326.0
2016-09-19 15:30:00,88.46,88.46,88.28,88.34,121269.0,69.7574,69.7574,69.6154,69.6627,121269.0
2016-09-19 15:35:00,88.34,88.41,88.31,88.38,126327.0,69.6627,69.7179,69.6391,69.6943,126327.0
2016-09-19 15:40:00,88.37,88.45,88.34,88.39,137125.0,69.6864,69.7495,69.6627,69.7022,137125.0
2016-09-19 15:45:00,88.4,88.45,88.39,88.43,119482.0,69.71,69.7495,69.7022,69.7337,119482.0
2016-09-19 15:50:00,88.42,88.45,88.35,88.39,139976.0,69.7258,69.7495,69.6706,69.7022,139976.0
2016-09-19 15:55:00,88.4,88.45,88.33,88.37,210893.0,69.71,69.7495,69.6548,69.6864,210893.0
2016-09-20 09:30:00,88.5,88.77,88.5,88.6,308782.0,69.7889,70.0018,69.7889,69.8678,308782.0
2016-09-20 09:35:00,88.6,88.68,88.44,88.45,165611.0,69.8678,69.9308,69.7416,69.7495,165611.0
2016-09-20 09:40:00,88.47,88.48,88.18,88.29,168647.0,69.7652,69.7731,69.5366,69.6233,168647.0
2016-09-20 09:45:00,88.29,88.48,88.23,88.47,118943.0,69.6233,69.7731,69.576,69.7652,118943.0
2016-09-20 09:50:00,88.46,88.52,88.43,88.45,112899.0,69.7574,69.8047,69.7337,69.7495,112899.0
2016-09-20 09:55:00,88.46,88.51,88.31,88.44,99672.0,69.7574,69.7968,69.6391,69.7416,99672.0
2016-09-20 10:00:00,88.45,88.57,88.43,88.52,125271.0,69.7495,69.8441,69.7337,69.8047,125271.0
2016-09-20 10:05:00,88.52,88.54,88.42,88.43,102927.0,69.8047,69.8204,69.7258,69.7337,102927.0
2016-09-20 10:10:00,88.42,88.55,88.41,88.44,166399.0,69.7258,69.8283,69.7179,69.7416,166399.0
2016-09-20 10:15:00,88.44,88.48,88.34,88.44,205357.0,69.7416,69.7731,69.6627,69.7416,205357.0
2016-09-20 10:20:00,88.44,88.62,88.35,88.59,187256.0,69.7416,69.8835,69.6706,69.8599,187256.0
2016-09-20 10:25:00,88.59,88.67,88.53,88.62,119251.0,69.8599,69.923,69.8126,69.8835,119251.0
2016-09-20 10:30:00,88.61,88.68,88.55,88.62,141789.0,69.8756,69.9308,69.8283,69.8835,141789.0
2016-09-20 10:35:00,88.62,88.75,88.59,88.59,195361.0,69.8835,69.986,69.8599,69.8599,195361.0
2016-09-20 10:40:00,88.59,88.75,88.59,88.7,116310.0,69.8599,69.986,69.8599,69.9466,116310.0
2016-09-20 10:45:00,88.71,88.76,88.69,88.75,149811.0,69.9545,69.9939,69.9387,69.986,149811.0
2016-09-20 10:50:00,88.74,88.76,88.65,88.7,76026.0,69.9782,69.9939,69.9072,69.9466,76026.0
2016-09-20 10:55:00,88.7,88.73,88.66,88.7,54012.0,69.9466,69.9703,69.9151,69.9466,54012.0
2016-09-20 11:00:00,88.7,88.8,88.67,88.79,117295.0,69.9466,70.0255,69.923,70.0176,117295.0
2016-09-20 11:05:00,88.8,88.82,88.74,88.81,129602.0,70.0255,70.0412,69.9782,70.0334,129602.0
2016-09-20 11:10:00,88.82,88.84,88.75,88.8,114585.0,70.0412,70.057,69.986,70.0255,114585.0
2016-09-20 11:15:00,88.8,88.88,88.8,88.86,77793.0,70.0255,70.0886,70.0255,70.0728,77793.0
2016-09-20 11:20:00,88.86,88.89,88.78,88.78,164278.0,70.0728,70.0964,70.0097,70.0097,164278.0
2016-09-20 11:25:00,88.79,88.88,88.79,88.87,102867.0,70.0176,70.0886,70.0176,70.0807,102867.0
2016-09-20 11:30:00,88.87,88.88,88.8,88.83,46707.0,70.0807,70.0886,70.0255,70.0491,46707.0
2016-09-20 11:35:00,88.82,88.87,88.79,88.87,43876.0,70.0412,70.0807,70.0176,70.0807,43876.0
2016-09-20 11:40:00,88.85,88.88,88.82,88.83,67535.0,70.0649,70.0886,70.0412,70.0491,67535.0
2016-09-20 11:45:00,88.83,88.84,88.79,88.8,89911.0,70.0491,70.057,70.0176,70.0255,89911.0
2016-09-20 11:50:00,88.8,88.82,88.75,88.79,90187.0,70.0255,70.0412,69.986,70.0176,90187.0
2016-09-20 11:55:00,88.78,88.84,88.75,88.81,103052.0,70.0097,70.057,69.986,70.0334,103052.0
2016-09-20 12:00:00,88.81,88.84,88.76,88.78,108879.0,70.0334,70.057,69.9939,70.0097,108879.0
2016-09-20 12:05:00,88.79,88.83,88.78,88.82,74470.0,70.0176,70.0491,70.0097,70.0412,74470.0
2016-09-20 12:10:00,88.82,88.86,88.77,88.8,74054.0,70.0412,70.0728,70.0018,70.0255,74054.0
2016-09-20 12:15:00,88.81,88.9,88.8,88.89,77142.0,70.0334,70.1043,70.0255,70.0964,77142.0
2016-09-20 12:20:00,88.89,88.91,88.88,88.89,71377.0,70.0964,70.1122,70.0886,70.0964,71377.0
2016-09-20 12:25:00,88.89,88.95,88.88,88.92,173718.0,70.0964,70.1438,70.0886,70.1201,173718.0
2016-09-20 12:30:00,88.91,88.93,88.85,88.85,33400.0,70.1122,70.128,70.0649,70.0649,33400.0
2016-09-20 12:35:00,88.86,88.87,88.8,88.86,73402.0,70.0728,70.0807,70.0255,70.0728,73402.0
2016-09-20 12:40:00,88.85,88.92,88.85,88.9,47753.0,70.0649,70.1201,70.0649,70.1043,47753.0
2016-09-20 12:45:00,88.9,88.91,88.82,88.86,70121.0,70.1043,70.1122,70.0412,70.0728,70121.0
2016-09-20 12:50:00,88.85,88.9,88.84,88.85,66914.0,70.0649,70.1043,70.057,70.0649,66914.0
2016-09-20 12:55:00,88.85,88.87,88.75,88.76,94461.0,70.0649,70.0807,69.986,69.9939,94461.0
2016-09-20 13:00:00,88.76,88.78,88.68,88.71,83256.0,69.9939,70.0097,69.9308,69.9545,83256.0
2016-09-20 13:05:00,88.72,88.74,88.7,88.73,44008.0,69.9624,69.9782,69.9466,69.9703,44008.0
2016-09-20 13:10:00,88.73,88.74,88.63,88.66,147305.0,69.9703,69.9782,69.8914,69.9151,147305.0
2016-09-20 13:15:00,88.65,88.71,88.63,88.67,95164.0,69.9072,69.9545,69.8914,69.923,95164.0
2016-09-20 13:20:00,88.68,88.81,88.67,88.8,89370.0,69.9308,70.0334,69.923,70.0255,89370.0
2016-09-20 13:25:00,88.8,88.84,88.77,88.79,60315.0,70.0255,70.057,70.0018,70.0176,60315.0
2016-09-20 13:30:00,88.79,88.81,88.74,88.79,63653.0,70.0176,70.0334,69.9782,70.0176,63653.0
2016-09-20 13:35:00,88.79,88.79,88.73,88.75,60919.0,70.0176,70.0176,69.9703,69.986,60919.0
2016-09-20 13:40:00,88.75,88.76,88.7,88.74,56424.0,69.986,69.9939,69.9466,69.9782,56424.0
2016-09-20 13:45:00,88.73,88.77,88.68,88.77,53987.0,69.9703,70.0018,69.9308,70.0018,53987.0
2016-09-20 13:50:00,88.77,88.78,88.68,88.73,50448.0,70.0018,70.0097,69.9308,69.9703,50448.0
2016-09-20 13:55:00,88.72,88.78,88.69,88.75,58514.0,69.9624,70.0097,69.9387,69.986,58514.0
2016-09-20 14:00:00,88.75,88.75,88.68,88.73,72743.0,69.986,69.986,69.9308,69.9703,72743.0
2016-09-20 14:05:00,88.72,88.77,88.69,88.69,66948.0,69.9624,70.0018,69.9387,69.9387,66948.0
2016-09-20 14:10:00,88.7,88.73,88.67,88.71,64431.0,69.9466,69.9703,69.923,69.9545,64431.0
2016-09-20 14:15:00,88.72,88.75,88.7,88.74,63415.0,69.9624,69.986,69.9466,69.9782,63415.0
2016-09-20 14:20:00,88.74,88.77,88.71,88.71,86135.0,69.9782,70.0018,69.9545,69.9545,86135.0
2016-09-20 14:25:00,88.71,88.73,88.66,88.71,63319.0,69.9545,69.9703,69.9151,69.9545,63319.0
2016-09-20 14:30:00,88.7,88.78,88.68,88.78,57100.0,69.9466,70.0097,69.9308,70.0097,57100.0
2016-09-20 14:35:00,88.77,88.83,88.74,88.82,79335.0,70.0018,70.0491,69.9782,70.0412,79335.0
2016-09-20 14:40:00,88.83,88.85,88.8,88.8,85799.0,70.0491,70.0649,70.0255,70.0255,85799.0
2016-09-20 14:45:00,88.8,88.88,88.77,88.86,101808.0,70.0255,70.0886,70.0018,70.0728,101808.0
2016-09-20 14:50:00,88.85,88.88,88.82,88.86,64995.0,70.0649,70.0886,70.0412,70.0728,64995.0
2016-09-20 14:55:00,88.87,88.91,88.84,88.89,125806.0,70.0807,70.1122,70.057,70.0964,125806.0
2016-09-20 15:00:00,88.88,88.91,88.81,88.82,178595.0,70.0886,70.1122,70.0334,70.0412,178595.0
2016-09-20 15:05:00,88.81,88.83,88.78,88.8,68590.0,70.0334,70.0491,70.0097,70.0255,68590.0
2016-09-20 15:10:00,88.81,88.87,88.78,88.86,107585.0,70.0334,70.0807,70.0097,70.0728,107585.0
2016-09-20 15:15:00,88.86,88.86,88.77,88.84,155070.0,70.0728,70.0728,70.0018,70.057,155070.0
2016-09-20 15:20:00,88.84,88.88,88.83,88.84,147484.0,70.057,70.0886,70.0491,70.057,147484.0
2016-09-20 15:25:00,88.84,88.91,88.83,88.83,120422.0,70.057,70.1122,70.0491,70.0491,120422.0
2016-09-20 15:30:00,88.83,88.85,88.77,88.82,162301.0,70.0491,70.0649,70.0018,70.0412,162301.0
2016-09-20 15:35:00,88.81,88.83,88.78,88.82,144825.0,70.0334,70.0491,70.0097,70.0412,144825.0
2016-09-20 15:40:00,88.81,88.82,88.77,88.82,157675.0,70.0334,70.0412,70.0018,70.0412,157675.0
2016-09-20 15:45:00,88.82,88.84,88.77,88.83,180882.0,70.0412,70.057,70.0018,70.0491,180882.0
2016-09-20 15:50:00,88.83,88.83,88.74,88.78,330635.0,70.0491,70.0491,69.9782,70.0097,330635.0
2016-09-20 15:55:00,88.78,88.84,88.6,88.61,594214.0,70.0097,70.057,69.8678,69.8756,594214.0
2016-09-21 09:30:00,88.54,88.79,88.52,88.64,314597.0,69.8204,70.0176,69.8047,69.8993,314597.0
2016-09-21 09:35:00,88.65,88.71,88.59,88.62,120933.0,69.9072,69.9545,69.8599,69.8835,120933.0
2016-09-21 09:40:00,88.63,88.64,88.47,88.48,149754.0,69.8914,69.8993,69.7652,69.7731,149754.0
2016-09-21 09:45:00,88.48,88.62,88.48,88.54,197149.0,69.7731,69.8835,69.7731,69.8204,197149.0
2016-09-21 09:50:00,88.54,88.62,88.43,88.45,324323.0,69.8204,69.8835,69.7337,69.7495,324323.0
2016-09-21 09:55:00,88.45,88.55,88.39,88.45,412879.0,69.7495,69.8283,69.7022,69.7495,412879.0
2016-09-21 10:00:00,88.45,88.51,88.33,88.36,279545.0,69.7495,69.7968,69.6548,69.6785,279545.0
2016-09-21 10:05:00,88.36,88.43,88.22,88.34,345285.0,69.6785,69.7337,69.5681,69.6627,345285.0
2016-09-21 10:10:00,88.34,88.47,88.13,88.13,365391.0,69.6627,69.7652,69.4971,69.4971,365391.0
2016-09-21 10:15:00,88.13,88.17,87.93,87.98,484179.0,69.4971,69.5287,69.3394,69.3788,484179.0
2016-09-21 10:20:00,87.97,88.08,87.97,88.06,328764.0,69.371,69.4577,69.371,69.4419,328764.0
2016-09-21 10:25:00,88.06,88.06,87.84,87.84,352109.0,69.4419,69.4419,69.2684,69.2684,352109.0
2016-09-21 10:30:00,87.85,87.92,87.75,87.89,388572.0,69.2763,69.3315,69.1975,69.3079,388572.0
2016-09-21 10:35:00,87.89,87.96,87.85,87.9,290023.0,69.3079,69.3631,69.2763,69.3158,290023.0
2016-09-21 10:40:00,87.9,87.91,87.79,87.79,318529.0,69.3158,69.3236,69.229,69.229,318529.0
2016-09-21 10:45:00,87.79,87.94,87.71,87.94,309670.0,69.229,69.3473,69.1659,69.3473,309670.0
2016-09-21 10:50:00,87.93,88.06,87.93,88.04,277343.0,69.3394,69.4419,69.3394,69.4262,277343.0
2016-09-21 10:55:00,88.03,88.1,87.91,88.08,290819.0,69.4183,69.4735,69.3236,69.4577,290819.0
2016-09-21 11:00:00,88.08,88.18,88.01,88.16,271433.0,69.4577,69.5366,69.4025,69.5208,271433.0
2016-09-21 11:05:00,88.15,88.22,88.1,88.2,319747.0,69.5129,69.5681,69.4735,69.5523,319747.0
2016-09-21 11:10:00,88.19,88.2,88.08,88.17,319948.0,69.5444,69.5523,69.4577,69.5287,319948.0
2016-09-21 11:15:00,88.17,88.27,88.15,88.25,228129.0,69.5287,69.6075,69.5129,69.5918,228129.0
2016-09-21 11:20:00,88.26,88.43,88.25,88.42,279392.0,69.5996,69.7337,69.5918,69.7258,279392.0
2016-09-21 11:25:00,88.42,88.48,88.39,88.44,429595.0,69.7258,69.7731,69.7022,69.7416,429595.0
2016-09-21 11:30:00,88.45,88.51,88.43,88.5,319151.0,69.7495,69.7968,69.7337,69.7889,319151.0
2016-09-21 11:35:00,88.5,88.59,88.41,88.42,512026.0,69.7889,69.8599,69.7179,69.7258,512026.0
2016-09-21 11:40:00,88.42,88.52,88.38,88.45,262584.0,69.7258,69.8047,69.6943,69.7495,262584.0
2016-09-21 11:45:00,88.45,88.47,88.4,88.46,222171.0,69.7495,69.7652,69.71,69.7574,222171.0
2016-09-21 11:50:00,88.45,88.52,88.4,88.41,242745.0,69.7495,69.8047,69.71,69.7179,242745.0
2016-09-21 11:55:00,88.41,88.47,88.39,88.42,223773.0,69.7179,69.7652,69.7022,69.7258,223773.0
2016-09-21 12:00:00,88.42,88.48,88.41,88.46,309173.0,69.7258,69.7731,69.7179,69.7574,309173.0
2016-09-21 12:05:00,88.46,88.51,88.42,88.42,232224.0,69.7574,69.7968,69.7258,69.7258,232224.0
2016-09-21 12:10:00,88.42,88.42,88.21,88.22,193519.0,69.7258,69.7258,69.5602,69.5681,193519.0
2016-09-21 12:15:00,88.22,88.23,87.92,87.98,235951.0,69.5681,69.576,69.3315,69.3788,235951.0
2016-09-21 12:20:00,87.99,88.06,87.97,88.03,196672.0,69.3867,69.4419,69.371,69.4183,196672.0
2016-09-21 12:25:00,88.03,88.1,87.99,88.0,277669.0,69.4183,69.4735,69.3867,69.3946,277669.0
2016-09-21 12:30:00,87.99,88.0,87.83,87.83,220952.0,69.3867,69.3946,69.2606,69.2606,220952.0
2016-09-21 12:35:00,87.83,87.84,87.63,87.64,306370.0,69.2606,69.2684,69.1028,69.1107,306370.0
2016-09-21 12:40:00,87.64,87.71,87.56,87.63,312714.0,69.1107,69.1659,69.0476,69.1028,312714.0
2016-09-21 12:45:00,87.63,87.7,87.6,87.69,194717.0,69.1028,69.158,69.0792,69.1502,194717.0
2016-09-21 12:50:00,87.69,87.81,87.65,87.65,161149.0,69.1502,69.2448,69.1186,69.1186,161149.0
2016-09-21 12:55:00,87.65,87.69,87.56,87.65,344402.0,69.1186,69.1502,69.0476,69.1186,344402.0
2016-09-21 13:00:00,87.65,87.68,87.54,87.54,358599.0,69.1186,69.1423,69.0319,69.0319,358599.0
2016-09-21 13:05:00,87.54,87.55,87.3,87.31,467813.0,69.0319,69.0398,68.8426,68.8505,467813.0
2016-09-21 13:10:00,87.31,87.34,87.16,87.31,438989.0,68.8505,68.8742,68.7322,68.8505,438989.0
2016-09-21 13:15:00,87.3,87.36,87.16,87.19,357780.0,68.8426,68.8899,68.7322,68.7559,357780.0
2016-09-21 13:20:00,87.2,87.28,87.05,87.08,453667.0,68.7638,68.8268,68.6455,68.6691,453667.0
2016-09-21 13:25:00,87.07,87.14,86.96,87.06,471131.0,68.6612,68.7164,68.5745,68.6534,471131.0
2016-09-21 13:30:00,87.06,87.16,87.04,87.1,388304.0,68.6534,68.7322,68.6376,68.6849,388304.0
2016-09-21 13:35:00,87.1,87.17,87.03,87.05,348774.0,68.6849,68.7401,68.6297,68.6455,348774.0
2016-09-21 13:40:00,87.05,87.25,86.95,87.13,455958.0,68.6455,68.8032,68.5666,68.7086,455958.0
2016-09-21 13:45:00,87.12,87.18,87.04,87.07,380473.0,68.7007,68.748,68.6376,68.6612,380473.0
2016-09-21 13:50:00,87.08,87.11,86.84,86.89,430532.0,68.6691,68.6928,68.4799,68.5193,430532.0
2016-09-21 13:55:00,86.89,86.96,86.75,86.78,590831.0,68.5193,68.5745,68.4089,68.4326,590831.0
2016-09-21 14:00:00,86.78,87.28,86.74,87.04,880944.0,68.4326,68.8268,68.401,68.6376,880944.0
2016-09-21 14:05:00,87.05,87.1,86.95,86.96,515502.0,68.6455,68.6849,68.5666,68.5745,515502.0
2016-09-21 14:10:00,86.96,87.32,86.95,87.28,526386.0,68.5745,68.8584,68.5666,68.8268,526386.0
2016-09-21 14:15:00,87.28,87.37,87.15,87.15,413497.0,68.8268,68.8978,68.7243,68.7243,413497.0
2016-09-21 14:20:00,87.15,87.15,86.84,86.84,429712.0,68.7243,68.7243,68.4799,68.4799,429712.0
2016-09-21 14:25:00,86.84,86.92,86.48,86.48,605153.0,68.4799,68.543,68.196,68.196,605153.0
2016-09-21 14:30:00,86.48,86.71,86.44,86.65,481323.0,68.196,68.3774,68.1644,68.33,481323.0
2016-09-21 14:35:00,86.66,86.81,86.62,86.75,409248.0,68.3379,68.4562,68.3064,68.4089,409248.0
2016-09-21 14:40:00,86.75,86.77,86.64,86.72,363243.0,68.4089,68.4247,68.3222,68.3852,363243.0
2016-09-21 14:45:00,86.72,86.91,86.71,86.78,482706.0,68.3852,68.5351,68.3774,68.4326,482706.0
2016-09-21 14:50:00,86.78,86.79,86.66,86.76,374334.0,68.4326,68.4404,68.3379,68.4168,374334.0
2016-09-21 14:55:00,86.76,86.97,86.76,86.9,332909.0,68.4168,68.5824,68.4168,68.5272,332909.0
2016-09-21 15:00:00,86.91,87.06,86.9,87.01,467749.0,68.5351,68.6534,68.5272,68.6139,467749.0
2016-09-21 15:05:00,87.01,87.15,86.95,87.11,495815.0,68.6139,68.7243,68.5666,68.6928,495815.0
2016-09-21 15:10:00,87.11,87.22,87.06,87.12,515145.0,68.6928,68.7795,68.6534,68.7007,515145.0
2016-09-21 15:15:00,87.12,87.23,87.12,87.12,398918.0,68.7007,68.7874,68.7007,68.7007,398918.0
2016-09-21 15:20:00,87.12,87.21,87.11,87.18,373165.0,68.7007,68.7716,68.6928,68.748,373165.0
2016-09-21 15:25:00,87.18,87.5,87.16,87.48,381472.0,68.748,69.0003,68.7322,68.9846,381472.0
2016-09-21 15:30:00,87.48,87.63,87.44,87.44,562456.0,68.9846,69.1028,68.953,68.953,562456.0
2016-09-21 15:35:00,87.43,87.73,87.43,87.71,479462.0,68.9451,69.1817,68.9451,69.1659,479462.0
2016-09-21 15:40:00,87.71,87.85,87.7,87.84,505135.0,69.1659,69.2763,69.158,69.2684,505135.0
2016-09-21 15:45:00,87.84,88.03,87.83,87.92,754048.0,69.2684,69.4183,69.2606,69.3315,754048.0
2016-09-21 15:50:00,87.92,87.98,87.85,87.85,660664.0,69.3315,69.3788,69.2763,69.2763,660664.0
2016-09-21 15:55:00,87.85,87.92,87.75,87.78,831547.0,69.2763,69.3315,69.1975,69.2211,831547.0
2016-09-22 09:30:00,87.77,88.3,87.77,88.28,301135.0,69.2132,69.6312,69.2132,69.6154,301135.0
2016-09-22 09:35:00,88.3,88.41,88.18,88.37,246810.0,69.6312,69.7179,69.5366,69.6864,246810.0
2016-09-22 09:40:00,88.38,88.38,88.06,88.09,368075.0,69.6943,69.6943,69.4419,69.4656,368075.0
2016-09-22 09:45:00,88.09,88.37,88.07,88.37,369855.0,69.4656,69.6864,69.4498,69.6864,369855.0
2016-09-22 09:50:00,88.38,88.52,88.37,88.45,286617.0,69.6943,69.8047,69.6864,69.7495,286617.0
2016-09-22 09:55:00,88.45,88.47,88.27,88.32,118407.0,69.7495,69.7652,69.6075,69.647,118407.0
2016-09-22 10:00:00,88.32,88.32,88.2,88.24,231339.0,69.647,69.647,69.5523,69.5839,231339.0
2016-09-22 10:05:00,88.25,88.29,88.19,88.23,208954.0,69.5918,69.6233,69.5444,69.576,208954.0
2016-09-22 10:10:00,88.23,88.25,88.09,88.25,295803.0,69.576,69.5918,69.4656,69.5918,295803.0
2016-09-22 10:15:00,88.25,88.34,88.21,88.24,234874.0,69.5918,69.6627,69.5602,69.5839,234874.0
2016-09-22 10:20:00,88.24,88.44,88.22,88.44,215933.0,69.5839,69.7416,69.5681,69.7416,215933.0
2016-09-22 10:25:00,88.44,88.44,88.27,88.31,211262.0,69.7416,69.7416,69.6075,69.6391,211262.0
2016-09-22 10:30:00,88.31,88.4,88.29,88.4,170390.0,69.6391,69.71,69.6233,69.71,170390.0
2016-09-22 10:35:00,88.4,88.42,88.36,88.4,184788.0,69.71,69.7258,69.6785,69.71,184788.0
2016-09-22 10:40:00,88.4,88.55,88.39,88.53,249154.0,69.71,69.8283,69.7022,69.8126,249154.0
2016-09-22 10:45:00,88.54,88.54,88.45,88.46,176737.0,69.8204,69.8204,69.7495,69.7574,176737.0
2016-09-22 10:50:00,88.45,88.57,88.45,88.49,301007.0,69.7495,69.8441,69.7495,69.781,301007.0
2016-09-22 10:55:00,88.49,88.52,88.35,88.36,201811.0,69.781,69.8047,69.6706,69.6785,201811.0
2016-09-22 11:00:00,88.36,88.47,88.28,88.31,221951.0,69.6785,69.7652,69.6154,69.6391,221951.0
2016-09-22 11:05:00,88.31,88.33,88.14,88.2,218101.0,69.6391,69.6548,69.505,69.5523,218101.0
2016-09-22 11:10:00,88.2,88.3,88.11,88.21,286923.0,69.5523,69.6312,69.4814,69.5602,286923.0
2016-09-22 11:15:00,88.22,88.26,88.13,88.23,230576.0,69.5681,69.5996,69.4971,69.576,230576.0
2016-09-22 11:20:00,88.24,88.26,88.13,88.16,186417.0,69.5839,69.5996,69.4971,69.5208,186417.0
2016-09-22 11:25:00,88.15,88.18,88.1,88.13,183180.0,69.5129,69.5366,69.4735,69.4971,183180.0
2016-09-22 11:30:00,88.13,88.25,88.1,88.23,216094.0,69.4971,69.5918,69.4735,69.576,216094.0
2016-09-22 11:35:00,88.22,88.27,88.19,88.25,256663.0,69.5681,69.6075,69.5444,69.5918,256663.0
2016-09-22 11:40:00,88.25,88.26,88.13,88.22,202855.0,69.5918,69.5996,69.4971,69.5681,202855.0
2016-09-22 11:45:00,88.23,88.28,88.21,88.27,188874.0,69.576,69.6154,69.5602,69.6075,188874.0
2016-09-22 11:50:00,88.27,88.31,88.22,88.28,253951.0,69.6075,69.6391,69.5681,69.6154,253951.0
2016-09-22 11:55:00,88.28,88.31,88.21,88.3,212065.0,69.6154,69.6391,69.5602,69.6312,212065.0
2016-09-22 12:00:00,88.3,88.31,88.17,88.25,295209.0,69.6312,69.6391,69.5287,69.5918,295209.0
2016-09-22 12:05:00,88.26,88.3,88.2,88.2,197741.0,69.5996,69.6312,69.5523,69.5523,197741.0
2016-09-22 12:10:00,88.2,88.27,88.2,88.25,184223.0,69.5523,69.6075,69.5523,69.5918,184223.0
2016-09-22 12:15:00,88.25,88.25,88.21,88.23,138241.0,69.5918,69.5918,69.5602,69.576,138241.0
2016-09-22 12:20:00,88.24,88.25,88.12,88.14,193793.0,69.5839,69.5918,69.4892,69.505,193793.0
2016-09-22 12:25:00,88.14,88.23,88.11,88.22,138891.0,69.505,69.576,69.4814,69.5681,138891.0
2016-09-22 12:30:00,88.22,88.26,88.21,88.26,203929.0,69.5681,69.5996,69.5602,69.5996,203929.0
2016-09-22 12:35:00,88.26,88.27,88.16,88.17,175206.0,69.5996,69.6075,69.5208,69.5287,175206.0
2016-09-22 12:40:00,88.18,88.18,88.11,88.16,133089.0,69.5366,69.5366,69.4814,69.5208,133089.0
2016-09-22 12:45:00,88.16,88.24,88.14,88.23,160832.0,69.5208,69.5839,69.505,69.576,160832.0
2016-09-22 12:50:00,88.23,88.26,88.22,88.25,156223.0,69.576,69.5996,69.5681,69.5918,156223.0
2016-09-22 12:55:00,88.25,88.28,88.18,88.28,161415.0,69.5918,69.6154,69.5366,69.6154,161415.0
2016-09-22 13:00:00,88.28,88.32,88.24,88.3,200756.0,69.6154,69.647,69.5839,69.6312,200756.0
2016-09-22 13:05:00,88.3,88.4,88.26,88.29,236243.0,69.6312,69.71,69.5996,69.6233,236243.0
2016-09-22 13:10:00,88.3,88.3,88.18,88.23,204889.0,69.6312,69.6312,69.5366,69.576,204889.0
2016-09-22 13:15:00,88.24,88.27,88.19,88.27,227689.0,69.5839,69.6075,69.5444,69.6075,227689.0
2016-09-22 13:20:00,88.27,88.28,88.18,88.2,188234.0,69.6075,69.6154,69.5366,69.5523,188234.0
2016-09-22 13:25:00,88.2,88.2,88.13,88.17,171025.0,69.5523,69.5523,69.4971,69.5287,171025.0
2016-09-22 13:30:00,88.17,88.18,88.14,88.15,286384.0,69.5287,69.5366,69.505,69.5129,286384.0
2016-09-22 13:35:00,88.15,88.23,88.14,88.2,324778.0,69.5129,69.576,69.505,69.5523,324778.0
2016-09-22 13:40:00,88.2,88.24,88.15,88.2,490376.0,69.5523,69.5839,69.5129,69.5523,490376.0
2016-09-22 13:45:00,88.2,88.28,88.2,88.27,388327.0,69.5523,69.6154,69.5523,69.6075,388327.0
2016-09-22 13:50:00,88.27,88.4,88.26,88.37,388584.0,69.6075,69.71,69.5996,69.6864,388584.0
2016-09-22 13:55:00,88.36,88.53,88.34,88.52,342384.0,69.6785,69.8126,69.6627,69.8047,342384.0
2016-09-22 14:00:00,88.52,88.64,88.48,88.64,295140.0,69.8047,69.8993,69.7731,69.8993,295140.0
2016-09-22 14:05:00,88.64,88.69,88.6,88.65,321000.0,69.8993,69.9387,69.8678,69.9072,321000.0
2016-09-22 14:10:00,88.65,88.69,88.41,88.42,375892.0,69.9072,69.9387,69.7179,69.7258,375892.0
2016-09-22 14:15:00,88.42,88.59,88.39,88.59,277629.0,69.7258,69.8599,69.7022,69.8599,277629.0
2016-09-22 14:20:00,88.59,88.6,88.36,88.42,358157.0,69.8599,69.8678,69.6785,69.7258,358157.0
2016-09-22 14:25:00,88.41,88.49,88.37,88.47,270383.0,69.7179,69.781,69.6864,69.7652,270383.0
2016-09-22 14:30:00,88.46,88.55,88.46,88.52,195131.0,69.7574,69.8283,69.7574,69.8047,195131.0
2016-09-22 14:35:00,88.51,88.67,88.48,88.66,273017.0,69.7968,69.923,69.7731,69.9151,273017.0
2016-09-22 14:40:00,88.67,88.81,88.62,88.77,283271.0,69.923,70.0334,69.8835,70.0018,283271.0
2016-09-22 14:45:00,88.77,88.85,88.76,88.8,229518.0,70.0018,70.0649,69.9939,70.0255,229518.0
2016-09-22 14:50:00,88.8,88.9,88.68,88.88,350188.0,70.0255,70.1043,69.9308,70.0886,350188.0
2016-09-22 14:55:00,88.88,88.94,88.86,88.92,265248.0,70.0886,70.1359,70.0728,70.1201,265248.0
2016-09-22 15:00:00,88.92,88.99,88.9,88.91,358593.0,70.1201,70.1753,70.1043,70.1122,358593.0
2016-09-22 15:05:00,88.92,88.98,88.91,88.96,306860.0,70.1201,70.1674,70.1122,70.1516,306860.0
2016-09-22 15:10:00,88.95,89.0,88.94,88.98,340331.0,70.1438,70.1832,70.1359,70.1674,340331.0
2016-09-22 15:15:00,88.98,89.04,88.95,88.98,819555.0,70.1674,70.2147,70.1438,70.1674,819555.0
2016-09-22 15:20:00,88.99,89.05,88.89,88.97,498227.0,70.1753,70.2226,70.0964,70.1595,498227.0
2016-09-22 15:25:00,88.97,89.08,88.96,89.06,387983.0,70.1595,70.2463,70.1516,70.2305,387983.0
2016-09-22 15:30:00,89.05,89.19,89.05,89.16,435957.0,70.2226,70.333,70.2226,70.3094,435957.0
2016-09-22 15:35:00,89.16,89.3,89.1,89.23,605329.0,70.3094,70.4198,70.262,70.3646,605329.0
2016-09-22 15:40:00,89.24,89.26,89.1,89.21,517480.0,70.3724,70.3882,70.262,70.3488,517480.0
2016-09-22 15:45:00,89.21,89.22,89.11,89.18,435809.0,70.3488,70.3567,70.2699,70.3251,435809.0
2016-09-22 15:50:00,89.18,89.19,88.96,88.97,698442.0,70.3251,70.333,70.1516,70.1595,698442.0
2016-09-22 15:55:00,88.97,89.16,88.96,88.99,759264.0,70.1595,70.3094,70.1516,70.1753,759264.0
2016-09-23 09:30:00,88.63,88.94,88.47,88.68,387013.0,69.8914,70.1359,69.7652,69.9308,387013.0
2016-09-23 09:35:00,88.68,88.73,88.43,88.54,218086.0,69.9308,69.9703,69.7337,69.8204,218086.0
2016-09-23 09:40:00,88.54,88.6,88.44,88.53,245307.0,69.8204,69.8678,69.7416,69.8126,245307.0
2016-09-23 09:45:00,88.52,88.52,88.17,88.2,232176.0,69.8047,69.8047,69.5287,69.5523,232176.0
2016-09-23 09:50:00,88.2,88.44,88.14,88.41,291800.0,69.5523,69.7416,69.505,69.7179,291800.0
2016-09-23 09:55:00,88.4,88.48,88.32,88.32,222827.0,69.71,69.7731,69.647,69.647,222827.0
2016-09-23 10:00:00,88.31,88.47,88.24,88.47,350296.0,69.6391,69.7652,69.5839,69.7652,350296.0
2016-09-23 10:05:00,88.46,88.47,88.32,88.44,335298.0,69.7574,69.7652,69.647,69.7416,335298.0
2016-09-23 10:10:00,88.44,88.59,88.43,88.58,284141.0,69.7416,69.8599,69.7337,69.852,284141.0
2016-09-23 10:15:00,88.58,88.62,88.49,88.53,302906.0,69.852,69.8835,69.781,69.8126,302906.0
2016-09-23 10:20:00,88.53,88.59,88.51,88.53,264015.0,69.8126,69.8599,69.7968,69.8126,264015.0
2016-09-23 10:25:00,88.53,88.54,88.41,88.5,212172.0,69.8126,69.8204,69.7179,69.7889,212172.0
2016-09-23 10:30:00,88.51,88.54,88.43,88.46,270450.0,69.7968,69.8204,69.7337,69.7574,270450.0
2016-09-23 10:35:00,88.47,88.56,88.44,88.55,257872.0,69.7652,69.8362,69.7416,69.8283,257872.0
2016-09-23 10:40:00,88.55,88.55,88.43,88.5,295085.0,69.8283,69.8283,69.7337,69.7889,295085.0
2016-09-23 10:45:00,88.5,88.51,88.45,88.45,258549.0,69.7889,69.7968,69.7495,69.7495,258549.0
2016-09-23 10:50:00,88.45,88.5,88.35,88.46,259074.0,69.7495,69.7889,69.6706,69.7574,259074.0
2016-09-23 10:55:00,88.47,88.47,88.21,88.23,320708.0,69.7652,69.7652,69.5602,69.576,320708.0
2016-09-23 11:00:00,88.23,88.29,88.14,88.29,279241.0,69.576,69.6233,69.505,69.6233,279241.0
2016-09-23 11:05:00,88.28,88.33,88.16,88.2,378865.0,69.6154,69.6548,69.5208,69.5523,378865.0
2016-09-23 11:10:00,88.2,88.22,87.95,88.01,327208.0,69.5523,69.5681,69.3552,69.4025,327208.0
2016-09-23 11:15:00,88.02,88.09,87.98,88.04,291589.0,69.4104,69.4656,69.3788,69.4262,291589.0
2016-09-23 11:20:00,88.04,88.04,87.95,88.0,384449.0,69.4262,69.4262,69.3552,69.3946,384449.0
2016-09-23 11:25:00,87.99,88.04,87.94,88.0,356813.0,69.3867,69.4262,69.3473,69.3946,356813.0
2016-09-23 11:30:00,88.0,88.03,87.81,87.88,364299.0,69.3946,69.4183,69.2448,69.3,364299.0
2016-09-23 11:35:00,87.88,87.92,87.65,87.68,480991.0,69.3,69.3315,69.1186,69.1423,480991.0
2016-09-23 11:40:00,87.68,87.73,87.58,87.66,346865.0,69.1423,69.1817,69.0634,69.1265,346865.0
2016-09-23 11:45:00,87.66,87.8,87.62,87.72,515738.0,69.1265,69.2369,69.095,69.1738,515738.0
2016-09-23 11:50:00,87.72,87.88,87.69,87.85,422500.0,69.1738,69.3,69.1502,69.2763,422500.0
2016-09-23 11:55:00,87.84,87.93,87.71,87.9,362251.0,69.2684,69.3394,69.1659,69.3158,362251.0
2016-09-23 12:00:00,87.9,87.92,87.85,87.86,275196.0,69.3158,69.3315,69.2763,69.2842,275196.0
2016-09-23 12:05:00,87.86,87.9,87.82,87.84,287627.0,69.2842,69.3158,69.2527,69.2684,287627.0
2016-09-23 12:10:00,87.85,87.9,87.8,87.84,265230.0,69.2763,69.3158,69.2369,69.2684,265230.0
2016-09-23 12:15:00,87.84,87.87,87.82,87.85,304008.0,69.2684,69.2921,69.2527,69.2763,304008.0
2016-09-23 12:20:00,87.86,87.93,87.83,87.91,271468.0,69.2842,69.3394,69.2606,69.3236,271468.0
2016-09-23 12:25:00,87.9,87.97,87.87,87.96,265241.0,69.3158,69.371,69.2921,69.3631,265241.0
2016-09-23 12:30:00,87.97,88.13,87.96,88.12,306529.0,69.371,69.4971,69.3631,69.4892,306529.0
2016-09-23 12:35:00,88.13,88.13,88.05,88.09,231949.0,69.4971,69.4971,69.434,69.4656,231949.0
2016-09-23 12:40:00,88.09,88.17,88.09,88.15,238351.0,69.4656,69.5287,69.4656,69.5129,238351.0
2016-09-23 12:45:00,88.16,88.2,88.11,88.19,256595.0,69.5208,69.5523,69.4814,69.5444,256595.0
2016-09-23 12:50:00,88.2,88.32,88.19,88.31,270625.0,69.5523,69.647,69.5444,69.6391,270625.0
2016-09-23 12:55:00,88.3,88.39,88.25,88.36,379151.0,69.6312,69.7022,69.5918,69.6785,379151.0
2016-09-23 13:00:00,88.37,88.4,88.27,88.29,292927.0,69.6864,69.71,69.6075,69.6233,292927.0
2016-09-23 13:05:00,88.29,88.4,88.26,88.29,277064.0,69.6233,69.71,69.5996,69.6233,277064.0
2016-09-23 13:10:00,88.3,88.35,88.17,88.17,297647.0,69.6312,69.6706,69.5287,69.5287,297647.0
2016-09-23 13:15:00,88.18,88.35,88.17,88.3,243489.0,69.5366,69.6706,69.5287,69.6312,243489.0
2016-09-23 13:20:00,88.31,88.33,88.23,88.28,234251.0,69.6391,69.6548,69.576,69.6154,234251.0
2016-09-23 13:25:00,88.28,88.29,88.17,88.19,220258.0,69.6154,69.6233,69.5287,69.5444,220258.0
2016-09-23 13:30:00,88.2,88.21,88.0,88.01,317119.0,69.5523,69.5602,69.3946,69.4025,317119.0
2016-09-23 13:35:00,88.02,88.07,87.96,87.97,243752.0,69.4104,69.4498,69.3631,69.371,243752.0
2016-09-23 13:40:00,87.97,88.01,87.8,87.81,335893.0,69.371,69.4025,69.2369,69.2448,335893.0
2016-09-23 13:45:00,87.81,87.81,87.65,87.67,290482.0,69.2448,69.2448,69.1186,69.1344,290482.0
2016-09-23 13:50:00,87.68,87.72,87.54,87.58,429513.0,69.1423,69.1738,69.0319,69.0634,429513.0
2016-09-23 13:55:00,87.59,87.85,87.55,87.77,413185.0,69.0713,69.2763,69.0398,69.2132,413185.0
2016-09-23 14:00:00,87.78,87.87,87.76,87.86,261596.0,69.2211,69.2921,69.2054,69.2842,261596.0
2016-09-23 14:05:00,87.86,87.89,87.82,87.89,302757.0,69.2842,69.3079,69.2527,69.3079,302757.0
2016-09-23 14:10:00,87.88,87.89,87.83,87.87,260249.0,69.3,69.3079,69.2606,69.2921,260249.0
2016-09-23 14:15:00,87.88,87.93,87.75,87.77,317248.0,69.3,69.3394,69.1975,69.2132,317248.0
2016-09-23 14:20:00,87.77,87.77,87.56,87.59,348185.0,69.2132,69.2132,69.0476,69.0713,348185.0
2016-09-23 14:25:00,87.59,87.67,87.49,87.65,398429.0,69.0713,69.1344,68.9924,69.1186,398429.0
2016-09-23 14:30:00,87.64,87.68,87.6,87.61,291744.0,69.1107,69.1423,69.0792,69.0871,291744.0
2016-09-23 14:35:00,87.61,87.72,87.6,87.68,280760.0,69.0871,69.1738,69.0792,69.1423,280760.0
2016-09-23 14:40:00,87.68,87.72,87.63,87.7,255460.0,69.1423,69.1738,69.1028,69.158,255460.0
2016-09-23 14:45:00,87.7,87.72,87.6,87.65,242573.0,69.158,69.1738,69.0792,69.1186,242573.0
2016-09-23 14:50:00,87.65,87.71,87.64,87.66,268523.0,69.1186,69.1659,69.1107,69.1265,268523.0
2016-09-23 14:55:00,87.67,87.79,87.66,87.79,228504.0,69.1344,69.229,69.1265,69.229,228504.0
2016-09-23 15:00:00,87.79,87.9,87.77,87.87,320292.0,69.229,69.3158,69.2132,69.2921,320292.0
2016-09-23 15:05:00,87.87,87.99,87.85,87.98,328109.0,69.2921,69.3867,69.2763,69.3788,328109.0
2016-09-23 15:10:00,87.98,87.99,87.9,87.95,243869.0,69.3788,69.3867,69.3158,69.3552,243869.0
2016-09-23 15:15:00,87.95,87.98,87.86,87.87,267346.0,69.3552,69.3788,69.2842,69.2921,267346.0
2016-09-23 15:20:00,87.86,88.01,87.85,88.0,255215.0,69.2842,69.4025,69.2763,69.3946,255215.0
2016-09-23 15:25:00,87.99,88.12,87.98,88.12,281676.0,69.3867,69.4892,69.3788,69.4892,281676.0
2016-09-23 15:30:00,88.11,88.17,88.09,88.15,349364.0,69.4814,69.5287,69.4656,69.5129,349364.0
2016-09-23 15:35:00,88.15,88.16,87.91,87.94,392885.0,69.5129,69.5208,69.3236,69.3473,392885.0
2016-09-23 15:40:00,87.94,87.97,87.85,87.86,375399.0,69.3473,69.371,69.2763,69.2842,375399.0
2016-09-23 15:45:00,87.85,87.98,87.83,87.86,431494.0,69.2763,69.3788,69.2606,69.2842,431494.0
2016-09-23 15:50:00,87.86,87.97,87.85,87.97,510345.0,69.2842,69.371,69.2763,69.371,510345.0
2016-09-23 15:55:00,87.97,87.97,87.77,87.78,642713.0,69.371,69.371,69.2132,69.2211,642713.0
2016-09-26 09:30:00,87.42,87.67,86.62,86.65,452864.0,68.9372,69.1344,68.3064,68.33,452864.0
2016-09-26 09:35:00,86.63,87.06,86.61,87.02,245718.0,68.3143,68.6534,68.2985,68.6218,245718.0
2016-09-26 09:40:00,87.01,87.12,86.85,87.11,191767.0,68.6139,68.7007,68.4878,68.6928,191767.0
2016-09-26 09:45:00,87.1,87.3,87.04,87.26,197378.0,68.6849,68.8426,68.6376,68.8111,197378.0
2016-09-26 09:50:00,87.27,87.28,87.07,87.08,144187.0,68.819,68.8268,68.6612,68.6691,144187.0
2016-09-26 09:55:00,87.08,87.14,87.03,87.03,147116.0,68.6691,68.7164,68.6297,68.6297,147116.0
2016-09-26 10:00:00,87.04,87.16,86.96,87.09,310066.0,68.6376,68.7322,68.5745,68.677,310066.0
2016-09-26 10:05:00,87.09,87.13,87.01,87.11,229588.0,68.677,68.7086,68.6139,68.6928,229588.0
2016-09-26 10:10:00,87.1,87.25,87.08,87.24,267433.0,68.6849,68.8032,68.6691,68.7953,267433.0
2016-09-26 10:15:00,87.24,87.38,87.15,87.36,298490.0,68.7953,68.9057,68.7243,68.8899,298490.0
2016-09-26 10:20:00,87.35,87.35,87.15,87.19,258963.0,68.882,68.882,68.7243,68.7559,258963.0
2016-09-26 10:25:00,87.19,87.36,87.17,87.36,235402.0,68.7559,68.8899,68.7401,68.8899,235402.0
2016-09-26 10:30:00,87.37,87.4,87.31,87.39,240921.0,68.8978,68.9215,68.8505,68.9136,240921.0
2016-09-26 10:35:00,87.38,87.47,87.34,87.38,253783.0,68.9057,68.9767,68.8742,68.9057,253783.0
2016-09-26 10:40:00,87.37,87.52,87.31,87.48,203175.0,68.8978,69.0161,68.8505,68.9846,203175.0
2016-09-26 10:45:00,87.47,87.6,87.42,87.59,173034.0,68.9767,69.0792,68.9372,69.0713,173034.0
2016-09-26 10:50:00,87.6,87.61,87.49,87.53,194763.0,69.0792,69.0871,68.9924,69.024,194763.0
2016-09-26 10:55:00,87.53,87.65,87.52,87.65,220644.0,69.024,69.1186,69.0161,69.1186,220644.0
2016-09-26 11:00:00,87.65,87.7,87.51,87.55,275176.0,69.1186,69.158,69.0082,69.0398,275176.0
2016-09-26 11:05:00,87.55,87.72,87.54,87.69,209083.0,69.0398,69.1738,69.0319,69.1502,209083.0
2016-09-26 11:10:00,87.7,87.71,87.53,87.58,228128.0,69.158,69.1659,69.024,69.0634,228128.0
2016-09-26 11:15:00,87.58,87.71,87.52,87.7,199082.0,69.0634,69.1659,69.0161,69.158,199082.0
2016-09-26 11:20:00,87.7,87.75,87.62,87.67,232693.0,69.158,69.1975,69.095,69.1344,232693.0
2016-09-26 11:25:00,87.67,87.75,87.63,87.67,203255.0,69.1344,69.1975,69.1028,69.1344,203255.0
2016-09-26 11:30:00,87.67,87.67,87.5,87.59,344967.0,69.1344,69.1344,69.0003,69.0713,344967.0
2016-09-26 11:35:00,87.59,87.68,87.52,87.63,384460.0,69.0713,69.1423,69.0161,69.1028,384460.0
2016-09-26 11:40:00,87.64,87.64,87.5,87.55,197835.0,69.1107,69.1107,69.0003,69.0398,197835.0
2016-09-26 11:45:00,87.56,87.6,87.51,87.54,223125.0,69.0476,69.0792,69.0082,69.0319,223125.0
2016-09-26 11:50:00,87.55,87.6,87.49,87.53,441592.0,69.0398,69.0792,68.9924,69.024,441592.0
2016-09-26 11:55:00,87.53,87.54,87.4,87.51,209769.0,69.024,69.0319,68.9215,69.0082,209769.0
2016-09-26 12:00:00,87.52,87.6,87.49,87.5,248030.0,69.0161,69.0792,68.9924,69.0003,248030.0
2016-09-26 12:05:00,87.51,87.63,87.48,87.6,212854.0,69.0082,69.1028,68.9846,69.0792,212854.0
2016-09-26 12:10:00,87.6,87.73,87.59,87.73,235006.0,69.0792,69.1817,69.0713,69.1817,235006.0
2016-09-26 12:15:00,87.72,87.85,87.72,87.76,264525.0,69.1738,69.2763,69.1738,69.2054,264525.0
2016-09-26 12:20:00,87.76,87.85,87.73,87.85,249147.0,69.2054,69.2763,69.1817,69.2763,249147.0
2016-09-26 12:25:00,87.85,87.88,87.81,87.87,219053.0,69.2763,69.3,69.2448,69.2921,219053.0
2016-09-26 12:30:00,87.87,87.94,87.81,87.92,239093.0,69.2921,69.3473,69.2448,69.3315,239093.0
2016-09-26 12:35:00,87.93,88.06,87.92,88.0,278414.0,69.3394,69.4419,69.3315,69.3946,278414.0
2016-09-26 12:40:00,88.0,88.14,87.92,88.03,349409.0,69.3946,69.505,69.3315,69.4183,349409.0
2016-09-26 12:45:00,88.02,88.08,87.97,88.01,346430.0,69.4104,69.4577,69.371,69.4025,346430.0
2016-09-26 12:50:00,88.01,88.04,87.96,88.02,287691.0,69.4025,69.4262,69.3631,69.4104,287691.0
2016-09-26 12:55:00,88.02,88.15,87.99,88.12,270018.0,69.4104,69.5129,69.3867,69.4892,270018.0
2016-09-26 13:00:00,88.12,88.17,88.04,88.16,263306.0,69.4892,69.5287,69.4262,69.5208,263306.0
2016-09-26 13:05:00,88.17,88.28,88.15,88.17,278669.0,69.5287,69.6154,69.5129,69.5287,278669.0
2016-09-26 13:10:00,88.18,88.29,88.13,88.29,268908.0,69.5366,69.6233,69.4971,69.6233,268908.0
2016-09-26 13:15:00,88.29,88.41,88.25,88.41,241007.0,69.6233,69.7179,69.5918,69.7179,241007.0
2016-09-26 13:20:00,88.41,88.43,88.24,88.29,248078.0,69.7179,69.7337,69.5839,69.6233,248078.0
2016-09-26 13:25:00,88.29,88.32,88.2,88.22,243027.0,69.6233,69.647,69.5523,69.5681,243027.0
2016-09-26 13:30:00,88.22,88.25,88.2,88.24,263830.0,69.5681,69.5918,69.5523,69.5839,263830.0
2016-09-26 13:35:00,88.24,88.26,88.15,88.2,331966.0,69.5839,69.5996,69.5129,69.5523,331966.0
2016-09-26 13:40:00,88.2,88.27,88.19,88.25,236849.0,69.5523,69.6075,69.5444,69.5918,236849.0
2016-09-26 13:45:00,88.25,88.25,88.07,88.07,301709.0,69.5918,69.5918,69.4498,69.4498,301709.0
2016-09-26 13:50:00,88.08,88.17,88.02,88.06,449656.0,69.4577,69.5287,69.4104,69.4419,449656.0
2016-09-26 13:55:00,88.07,88.1,87.99,88.04,310508.0,69.4498,69.4735,69.3867,69.4262,310508.0
2016-09-26 14:00:00,88.04,88.14,88.03,88.14,352660.0,69.4262,69.505,69.4183,69.505,352660.0
2016-09-26 14:05:00,88.15,88.16,88.09,88.09,262925.0,69.5129,69.5208,69.4656,69.4656,262925.0
2016-09-26 14:10:00,88.09,88.14,88.09,88.1,253846.0,69.4656,69.505,69.4656,69.4735,253846.0
2016-09-26 14:15:00,88.1,88.13,88.02,88.13,249463.0,69.4735,69.4971,69.4104,69.4971,249463.0
2016-09-26 14:20:00,88.13,88.16,88.07,88.16,257137.0,69.4971,69.5208,69.4498,69.5208,257137.0
2016-09-26 14:25:00,88.16,88.2,88.12,88.18,248352.0,69.5208,69.5523,69.4892,69.5366,248352.0
2016-09-26 14:30:00,88.18,88.21,88.1,88.11,252000.0,69.5366,69.5602,69.4735,69.4814,252000.0
2016-09-26 14:35:00,88.12,88.16,88.1,88.12,247627.0,69.4892,69.5208,69.4735,69.4892,247627.0
2016-09-26 14:40:00,88.13,88.13,88.09,88.09,359314.0,69.4971,69.4971,69.4656,69.4656,359314.0
2016-09-26 14:45:00,88.1,88.11,88.01,88.05,415915.0,69.4735,69.4814,69.4025,69.434,415915.0
2016-09-26 14:50:00,88.06,88.13,88.03,88.11,312843.0,69.4419,69.4971,69.4183,69.4814,312843.0
2016-09-26 14:55:00,88.11,88.13,88.03,88.05,337848.0,69.4814,69.4971,69.4183,69.434,337848.0
2016-09-26 15:00:00,88.05,88.08,87.97,88.02,417210.0,69.434,69.4577,69.371,69.4104,417210.0
2016-09-26 15:05:00,88.02,88.17,88.02,88.14,345167.0,69.4104,69.5287,69.4104,69.505,345167.0
2016-09-26 15:10:00,88.15,88.15,88.02,88.05,355064.0,69.5129,69.5129,69.4104,69.434,355064.0
2016-09-26 15:15:00,88.05,88.1,88.02,88.09,369686.0,69.434,69.4735,69.4104,69.4656,369686.0
2016-09-26 15:20:00,88.09,88.16,88.08,88.12,359029.0,69.4656,69.5208,69.4577,69.4892,359029.0
2016-09-26 15:25:00,88.12,88.2,88.11,88.13,364798.0,69.4892,69.5523,69.4814,69.4971,364798.0
2016-09-26 15:30:00,88.14,88.23,88.13,88.16,444888.0,69.505,69.576,69.4971,69.5208,444888.0
2016-09-26 15:35:00,88.17,88.2,88.03,88.08,577337.0,69.5287,69.5523,69.4183,69.4577,577337.0
2016-09-26 15:40:00,88.08,88.12,88.0,88.06,468412.0,69.4577,69.4892,69.3946,69.4419,468412.0
2016-09-26 15:45:00,88.06,88.15,88.04,88.1,495546.0,69.4419,69.5129,69.4262,69.4735,495546.0
2016-09-26 15:50:00,88.11,88.14,88.01,88.02,616155.0,69.4814,69.505,69.4025,69.4104,616155.0
2016-09-26 15:55:00,88.01,88.04,87.85,87.92,1084265.0,69.4025,69.4262,69.2763,69.3315,1084265.0
2016-09-27 09:30:00,88.06,88.07,87.66,87.91,282508.0,69.4419,69.4498,69.1265,69.3236,282508.0
2016-09-27 09:35:00,87.92,88.02,87.89,87.96,267654.0,69.3315,69.4104,69.3079,69.3631,267654.0
2016-09-27 09:40:00,87.97,88.35,87.97,88.3,335483.0,69.371,69.6706,69.371,69.6312,335483.0
2016-09-27 09:45:00,88.31,88.52,88.3,88.41,346623.0,69.6391,69.8047,69.6312,69.7179,346623.0
2016-09-27 09:50:00,88.41,88.57,88.33,88.46,296371.0,69.7179,69.8441,69.6548,69.7574,296371.0
2016-09-27 09:55:00,88.45,88.63,88.39,88.61,230105.0,69.7495,69.8914,69.7022,69.8756,230105.0
2016-09-27 10:00:00,88.61,88.66,88.46,88.61,337919.0,69.8756,69.9151,69.7574,69.8756,337919.0
2016-09-27 10:05:00,88.61,88.61,88.47,88.51,274889.0,69.8756,69.8756,69.7652,69.7968,274889.0
2016-09-27 10:10:00,88.51,88.52,88.42,88.44,309941.0,69.7968,69.8047,69.7258,69.7416,309941.0
2016-09-27 10:15:00,88.44,88.54,88.42,88.53,273946.0,69.7416,69.8204,69.7258,69.8126,273946.0
2016-09-27 10:20:00,88.53,88.65,88.47,88.55,305244.0,69.8126,69.9072,69.7652,69.8283,305244.0
2016-09-27 10:25:00,88.55,88.64,88.49,88.64,217120.0,69.8283,69.8993,69.781,69.8993,217120.0
2016-09-27 10:30:00,88.64,88.74,88.64,88.72,302527.0,69.8993,69.9782,69.8993,69.9624,302527.0
2016-09-27 10:35:00,88.72,88.75,88.58,88.69,281961.0,69.9624,69.986,69.852,69.9387,281961.0
2016-09-27 10:40:00,88.69,88.76,88.57,88.6,299328.0,69.9387,69.9939,69.8441,69.8678,299328.0
2016-09-27 10:45:00,88.61,88.63,88.55,88.61,237995.0,69.8756,69.8914,69.8283,69.8756,237995.0
2016-09-27 10:50:00,88.62,88.65,88.58,88.61,326686.0,69.8835,69.9072,69.852,69.8756,326686.0
2016-09-27 10:55:00,88.61,88.62,88.4,88.5,403560.0,69.8756,69.8835,69.71,69.7889,403560.0
2016-09-27 11:00:00,88.5,88.55,88.44,88.45,382063.0,69.7889,69.8283,69.7416,69.7495,382063.0
2016-09-27 11:05:00,88.45,88.46,88.26,88.27,372290.0,69.7495,69.7574,69.5996,69.6075,372290.0
2016-09-27 11:10:00,88.28,88.35,88.18,88.25,370785.0,69.6154,69.6706,69.5366,69.5918,370785.0
2016-09-27 11:15:00,88.26,88.29,88.14,88.18,346387.0,69.5996,69.6233,69.505,69.5366,346387.0
2016-09-27 11:20:00,88.18,88.26,88.1,88.14,407591.0,69.5366,69.5996,69.4735,69.505,407591.0
2016-09-27 11:25:00,88.14,88.29,88.1,88.27,434702.0,69.505,69.6233,69.4735,69.6075,434702.0
2016-09-27 11:30:00,88.27,88.28,88.12,88.17,388079.0,69.6075,69.6154,69.4892,69.5287,388079.0
2016-09-27 11:35:00,88.17,88.22,88.11,88.18,356449.0,69.5287,69.5681,69.4814,69.5366,356449.0
2016-09-27 11:40:00,88.17,88.21,88.16,88.17,315035.0,69.5287,69.5602,69.5208,69.5287,315035.0
2016-09-27 11:45:00,88.17,88.2,88.11,88.17,322002.0,69.5287,69.5523,69.4814,69.5287,322002.0
2016-09-27 11:50:00,88.18,88.35,88.17,88.35,383142.0,69.5366,69.6706,69.5287,69.6706,383142.0
2016-09-27 11:55:00,88.34,88.35,88.21,88.26,348064.0,69.6627,69.6706,69.5602,69.5996,348064.0
2016-09-27 12:00:00,88.26,88.32,88.22,88.32,282713.0,69.5996,69.647,69.5681,69.647,282713.0
2016-09-27 12:05:00,88.32,88.34,88.15,88.18,329445.0,69.647,69.6627,69.5129,69.5366,329445.0
2016-09-27 12:10:00,88.19,88.23,88.15,88.17,280096.0,69.5444,69.576,69.5129,69.5287,280096.0
2016-09-27 12:15:00,88.18,88.2,88.14,88.2,214869.0,69.5366,69.5523,69.505,69.5523,214869.0
2016-09-27 12:20:00,88.2,88.6,88.19,88.58,283748.0,69.5523,69.8678,69.5444,69.852,283748.0
2016-09-27 12:25:00,88.59,88.62,88.36,88.41,284630.0,69.8599,69.8835,69.6785,69.7179,284630.0
2016-09-27 12:30:00,88.41,88.49,88.27,88.29,333041.0,69.7179,69.781,69.6075,69.6233,333041.0
2016-09-27 12:35:00,88.29,88.34,88.24,88.27,383581.0,69.6233,69.6627,69.5839,69.6075,383581.0
2016-09-27 12:40:00,88.27,88.43,88.27,88.42,221476.0,69.6075,69.7337,69.6075,69.7258,221476.0
2016-09-27 12:45:00,88.43,88.45,88.36,88.41,226839.0,69.7337,69.7495,69.6785,69.7179,226839.0
2016-09-27 12:50:00,88.42,88.44,88.38,88.43,221649.0,69.7258,69.7416,69.6943,69.7337,221649.0
2016-09-27 12:55:00,88.43,88.56,88.42,88.56,275946.0,69.7337,69.8362,69.7258,69.8362,275946.0
2016-09-27 13:00:00,88.56,88.68,88.51,88.51,782363.0,69.8362,69.9308,69.7968,69.7968,782363.0
2016-09-27 13:05:00,88.52,88.6,88.21,88.55,779363.0,69.8047,69.8678,69.5602,69.8283,779363.0
2016-09-27 13:10:00,88.55,88.65,88.54,88.62,245589.0,69.8283,69.9072,69.8204,69.8835,245589.0
2016-09-27 13:15:00,88.62,88.68,88.48,88.62,251378.0,69.8835,69.9308,69.7731,69.8835,251378.0
2016-09-27 13:20:00,88.62,88.68,88.55,88.67,219247.0,69.8835,69.9308,69.8283,69.923,219247.0
2016-09-27 13:25:00,88.66,88.7,88.61,88.66,217674.0,69.9151,69.9466,69.8756,69.9151,217674.0
2016-09-27 13:30:00,88.67,88.71,88.65,88.67,254963.0,69.923,69.9545,69.9072,69.923,254963.0
2016-09-27 13:35:00,88.67,88.79,88.66,88.77,183320.0,69.923,70.0176,69.9151,70.0018,183320.0
2016-09-27 13:40:00,88.78,88.81,88.75,88.77,237794.0,70.0097,70.0334,69.986,70.0018,237794.0
2016-09-27 13:45:00,88.76,88.77,88.66,88.68,203858.0,69.9939,70.0018,69.9151,69.9308,203858.0
2016-09-27 13:50:00,88.68,88.72,88.65,88.7,181179.0,69.9308,69.9624,69.9072,69.9466,181179.0
2016-09-27 13:55:00,88.71,88.71,88.64,88.67,209179.0,69.9545,69.9545,69.8993,69.923,209179.0
2016-09-27 14:00:00,88.68,88.68,88.5,88.52,243184.0,69.9308,69.9308,69.7889,69.8047,243184.0
2016-09-27 14:05:00,88.53,88.58,88.52,88.53,222924.0,69.8126,69.852,69.8047,69.8126,222924.0
2016-09-27 14:10:00,88.53,88.61,88.52,88.59,201147.0,69.8126,69.8756,69.8047,69.8599,201147.0
2016-09-27 14:15:00,88.59,88.6,88.54,88.55,215573.0,69.8599,69.8678,69.8204,69.8283,215573.0
2016-09-27 14:20:00,88.56,88.58,88.54,88.55,204237.0,69.8362,69.852,69.8204,69.8283,204237.0
2016-09-27 14:25:00,88.56,88.56,88.52,88.53,231324.0,69.8362,69.8362,69.8047,69.8126,231324.0
2016-09-27 14:30:00,88.53,88.56,88.49,88.51,231021.0,69.8126,69.8362,69.781,69.7968,231021.0
2016-09-27 14:35:00,88.52,88.53,88.48,88.5,208577.0,69.8047,69.8126,69.7731,69.7889,208577.0
2016-09-27 14:40:00,88.49,88.5,88.46,88.47,201772.0,69.781,69.7889,69.7574,69.7652,201772.0
2016-09-27 14:45:00,88.46,88.5,88.43,88.44,211898.0,69.7574,69.7889,69.7337,69.7416,211898.0
2016-09-27 14:50:00,88.43,88.49,88.38,88.47,241548.0,69.7337,69.781,69.6943,69.7652,241548.0
2016-09-27 14:55:00,88.46,88.49,88.42,88.45,214052.0,69.7574,69.781,69.7258,69.7495,214052.0
2016-09-27 15:00:00,88.45,88.46,88.31,88.37,282896.0,69.7495,69.7574,69.6391,69.6864,282896.0
2016-09-27 15:05:00,88.38,88.44,88.37,88.39,219389.0,69.6943,69.7416,69.6864,69.7022,219389.0
2016-09-27 15:10:00,88.4,88.42,88.28,88.3,263093.0,69.71,69.7258,69.6154,69.6312,263093.0
2016-09-27 15:15:00,88.3,88.39,88.28,88.3,256640.0,69.6312,69.7022,69.6154,69.6312,256640.0
2016-09-27 15:20:00,88.31,88.31,88.16,88.2,339099.0,69.6391,69.6391,69.5208,69.5523,339099.0
2016-09-27 15:25:00,88.2,88.39,88.19,88.32,311528.0,69.5523,69.7022,69.5444,69.647,311528.0
2016-09-27 15:30:00,88.31,88.34,88.17,88.17,425257.0,69.6391,69.6627,69.5287,69.5287,425257.0
2016-09-27 15:35:00,88.18,88.23,88.09,88.17,412083.0,69.5366,69.576,69.4656,69.5287,412083.0
2016-09-27 15:40:00,88.17,88.23,88.14,88.16,454387.0,69.5287,69.576,69.505,69.5208,454387.0
2016-09-27 15:45:00,88.16,88.24,88.15,88.19,498141.0,69.5208,69.5839,69.5129,69.5444,498141.0
2016-09-27 15:50:00,88.19,88.26,88.15,88.25,508754.0,69.5444,69.5996,69.5129,69.5918,508754.0
2016-09-27 15:55:00,88.25,88.35,88.22,88.32,611811.0,69.5918,69.6706,69.5681,69.647,611811.0
2016-09-28 09:30:00,88.98,89.44,88.86,89.37,819069.0,70.1674,70.5302,70.0728,70.475,819069.0
2016-09-28 09:35:00,89.34,89.49,89.21,89.25,512329.0,70.4513,70.5696,70.3488,70.3803,512329.0
2016-09-28 09:40:00,89.25,89.26,88.97,89.03,480145.0,70.3803,70.3882,70.1595,70.2068,480145.0
2016-09-28 09:45:00,89.03,89.2,88.85,89.2,299908.0,70.2068,70.3409,70.0649,70.3409,299908.0
2016-09-28 09:50:00,89.2,89.2,88.98,89.05,249458.0,70.3409,70.3409,70.1674,70.2226,249458.0
2016-09-28 09:55:00,89.04,89.05,88.83,88.92,326412.0,70.2147,70.2226,70.0491,70.1201,326412.0
2016-09-28 10:00:00,88.91,88.92,88.6,88.7,534499.0,70.1122,70.1201,69.8678,69.9466,534499.0
2016-09-28 10:05:00,88.7,88.7,88.47,88.66,488720.0,69.9466,69.9466,69.7652,69.9151,488720.0
2016-09-28 10:10:00,88.66,88.74,88.5,88.65,432516.0,69.9151,69.9782,69.7889,69.9072,432516.0
2016-09-28 10:15:00,88.65,88.77,88.56,88.75,371330.0,69.9072,70.0018,69.8362,69.986,371330.0
2016-09-28 10:20:00,88.75,88.86,88.73,88.85,435055.0,69.986,70.0728,69.9703,70.0649,435055.0
2016-09-28 10:25:00,88.85,88.92,88.79,88.87,406750.0,70.0649,70.1201,70.0176,70.0807,406750.0
2016-09-28 10:30:00,88.86,88.94,88.83,88.93,396101.0,70.0728,70.1359,70.0491,70.128,396101.0
2016-09-28 10:35:00,88.93,88.94,88.87,88.93,360765.0,70.128,70.1359,70.0807,70.128,360765.0
2016-09-28 10:40:00,88.93,88.99,88.92,88.95,483164.0,70.128,70.1753,70.1201,70.1438,483164.0
2016-09-28 10:45:00,88.94,88.98,88.72,88.76,413460.0,70.1359,70.1674,69.9624,69.9939,413460.0
2016-09-28 10:50:00,88.77,88.8,88.7,88.8,250943.0,70.0018,70.0255,69.9466,70.0255,250943.0
2016-09-28 10:55:00,88.79,88.87,88.77,88.8,319673.0,70.0176,70.0807,70.0018,70.0255,319673.0
2016-09-28 11:00:00,88.8,88.85,88.75,88.76,304509.0,70.0255,70.0649,69.986,69.9939,304509.0
2016-09-28 11:05:00,88.76,88.81,88.73,88.76,338303.0,69.9939,70.0334,69.9703,69.9939,338303.0
2016-09-28 11:10:00,88.76,88.82,88.71,88.8,311235.0,69.9939,70.0412,69.9545,70.0255,311235.0
2016-09-28 11:15:00,88.8,88.81,88.65,88.79,335450.0,70.0255,70.0334,69.9072,70.0176,335450.0
2016-09-28 11:20:00,88.79,88.8,88.59,88.61,327056.0,70.0176,70.0255,69.8599,69.8756,327056.0
2016-09-28 11:25:00,88.61,88.66,88.53,88.6,373917.0,69.8756,69.9151,69.8126,69.8678,373917.0
2016-09-28 11:30:00,88.6,88.63,88.51,88.61,293617.0,69.8678,69.8914,69.7968,69.8756,293617.0
2016-09-28 11:35:00,88.61,88.72,88.6,88.69,292354.0,69.8756,69.9624,69.8678,69.9387,292354.0
2016-09-28 11:40:00,88.69,88.74,88.68,88.72,328914.0,69.9387,69.9782,69.9308,69.9624,328914.0
2016-09-28 11:45:00,88.72,88.84,88.71,88.81,380280.0,69.9624,70.057,69.9545,70.0334,380280.0
2016-09-28 11:50:00,88.81,88.81,88.72,88.8,341030.0,70.0334,70.0334,69.9624,70.0255,341030.0
2016-09-28 11:55:00,88.8,88.85,88.76,88.77,340323.0,70.0255,70.0649,69.9939,70.0018,340323.0
2016-09-28 12:00:00,88.77,88.81,88.75,88.78,325787.0,70.0018,70.0334,69.986,70.0097,325787.0
2016-09-28 12:05:00,88.78,88.86,88.77,88.84,453330.0,70.0097,70.0728,70.0018,70.057,453330.0
2016-09-28 12:10:00,88.83,88.96,88.76,88.94,412150.0,70.0491,70.1516,69.9939,70.1359,412150.0
2016-09-28 12:15:00,88.95,88.96,88.89,88.91,429838.0,70.1438,70.1516,70.0964,70.1122,429838.0
2016-09-28 12:20:00,88.91,88.94,88.85,88.89,352791.0,70.1122,70.1359,70.0649,70.0964,352791.0
2016-09-28 12:25:00,88.89,88.96,88.87,88.93,352848.0,70.0964,70.1516,70.0807,70.128,352848.0
2016-09-28 12:30:00,88.93,88.96,88.89,88.92,349097.0,70.128,70.1516,70.0964,70.1201,349097.0
2016-09-28 12:35:00,88.91,88.95,88.9,88.9,290257.0,70.1122,70.1438,70.1043,70.1043,290257.0
2016-09-28 12:40:00,88.91,88.91,88.82,88.83,369686.0,70.1122,70.1122,70.0412,70.0491,369686.0
2016-09-28 12:45:00,88.84,88.86,88.72,88.74,514487.0,70.057,70.0728,69.9624,69.9782,514487.0
2016-09-28 12:50:00,88.74,88.76,88.67,88.73,377108.0,69.9782,69.9939,69.923,69.9703,377108.0
2016-09-28 12:55:00,88.73,88.82,88.71,88.78,271163.0,69.9703,70.0412,69.9545,70.0097,271163.0
2016-09-28 13:00:00,88.78,88.96,88.78,88.95,374693.0,70.0097,70.1516,70.0097,70.1438,374693.0
2016-09-28 13:05:00,88.95,89.08,88.95,89.06,283956.0,70.1438,70.2463,70.1438,70.2305,283956.0
2016-09-28 13:10:00,89.06,89.22,89.06,89.22,313432.0,70.2305,70.3567,70.2305,70.3567,313432.0
2016-09-28 13:15:00,89.21,89.32,89.18,89.3,289528.0,70.3488,70.4355,70.3251,70.4198,289528.0
2016-09-28 13:20:00,89.3,89.38,89.29,89.34,378781.0,70.4198,70.4829,70.4119,70.4513,378781.0
2016-09-28 13:25:00,89.34,89.41,89.33,89.39,367006.0,70.4513,70.5065,70.4434,70.4907,367006.0
2016-09-28 13:30:00,89.39,89.51,89.39,89.48,527791.0,70.4907,70.5854,70.4907,70.5617,527791.0
2016-09-28 13:35:00,89.48,89.49,89.39,89.48,379631.0,70.5617,70.5696,70.4907,70.5617,379631.0
2016-09-28 13:40:00,89.47,89.68,89.47,89.68,566025.0,70.5538,70.7194,70.5538,70.7194,566025.0
2016-09-28 13:45:00,89.67,89.68,89.52,89.53,497977.0,70.7115,70.7194,70.5933,70.6011,497977.0
2016-09-28 13:50:00,89.52,89.61,89.51,89.54,421567.0,70.5933,70.6642,70.5854,70.609,421567.0
2016-09-28 13:55:00,89.54,89.55,89.45,89.5,546862.0,70.609,70.6169,70.5381,70.5775,546862.0
2016-09-28 14:00:00,89.5,89.5,89.39,89.43,418836.0,70.5775,70.5775,70.4907,70.5223,418836.0
2016-09-28 14:05:00,89.43,89.44,89.32,89.33,396764.0,70.5223,70.5302,70.4355,70.4434,396764.0
2016-09-28 14:10:00,89.33,89.4,89.32,89.39,397202.0,70.4434,70.4986,70.4355,70.4907,397202.0
2016-09-28 14:15:00,89.39,89.59,89.38,89.56,495617.0,70.4907,70.6485,70.4829,70.6248,495617.0
2016-09-28 14:20:00,89.56,89.6,89.47,89.48,413619.0,70.6248,70.6563,70.5538,70.5617,413619.0
2016-09-28 14:25:00,89.48,89.49,89.01,89.3,1258761.0,70.5617,70.5696,70.1911,70.4198,1258761.0
2016-09-28 14:30:00,89.3,89.35,89.28,89.31,373749.0,70.4198,70.4592,70.404,70.4276,373749.0
2016-09-28 14:35:00,89.31,89.45,88.73,89.32,1366622.0,70.4276,70.5381,69.9703,70.4355,1366622.0
2016-09-28 14:40:00,89.32,89.38,89.24,89.25,516518.0,70.4355,70.4829,70.3724,70.3803,516518.0
2016-09-28 14:45:00,89.25,89.48,89.24,89.46,403636.0,70.3803,70.5617,70.3724,70.5459,403636.0
2016-09-28 14:50:00,89.47,89.57,89.46,89.56,445976.0,70.5538,70.6327,70.5459,70.6248,445976.0
2016-09-28 14:55:00,89.56,89.64,89.56,89.61,444756.0,70.6248,70.6879,70.6248,70.6642,444756.0
2016-09-28 15:00:00,89.61,89.62,89.45,89.47,587743.0,70.6642,70.6721,70.5381,70.5538,587743.0
2016-09-28 15:05:00,89.47,89.48,89.2,89.22,624680.0,70.5538,70.5617,70.3409,70.3567,624680.0
2016-09-28 15:10:00,89.22,89.23,89.15,89.21,527161.0,70.3567,70.3646,70.3015,70.3488,527161.0
2016-09-28 15:15:00,89.2,89.34,89.19,89.28,650260.0,70.3409,70.4513,70.333,70.404,650260.0
2016-09-28 15:20:00,89.28,89.39,89.28,89.31,471387.0,70.404,70.4907,70.404,70.4276,471387.0
2016-09-28 15:25:00,89.31,89.35,89.28,89.34,568297.0,70.4276,70.4592,70.404,70.4513,568297.0
2016-09-28 15:30:00,89.34,89.44,89.3,89.39,654302.0,70.4513,70.5302,70.4198,70.4907,654302.0
2016-09-28 15:35:00,89.38,89.5,89.38,89.48,532617.0,70.4829,70.5775,70.4829,70.5617,532617.0
2016-09-28 15:40:00,89.49,89.61,89.48,89.56,657983.0,70.5696,70.6642,70.5617,70.6248,657983.0
2016-09-28 15:45:00,89.56,89.67,89.55,89.58,752541.0,70.6248,70.7115,70.6169,70.6406,752541.0
2016-09-28 15:50:00,89.58,89.68,89.54,89.65,1008581.0,70.6406,70.7194,70.609,70.6958,1008581.0
2016-09-28 15:55:00,89.66,89.66,89.39,89.49,1322053.0,70.7037,70.7037,70.4907,70.5696,1322053.0
2016-09-29 09:30:00,89.14,89.27,88.78,88.78,625572.0,70.2936,70.3961,70.0097,70.0097,625572.0
2016-09-29 09:35:00,88.78,89.05,88.76,88.86,337613.0,70.0097,70.2226,69.9939,70.0728,337613.0
2016-09-29 09:40:00,88.86,89.13,88.85,89.13,257456.0,70.0728,70.2857,70.0649,70.2857,257456.0
2016-09-29 09:45:00,89.13,89.14,89.0,89.03,237344.0,70.2857,70.2936,70.1832,70.2068,237344.0
2016-09-29 09:50:00,89.03,89.23,89.01,89.12,230965.0,70.2068,70.3646,70.1911,70.2778,230965.0
2016-09-29 09:55:00,89.12,89.12,88.81,88.81,269134.0,70.2778,70.2778,70.0334,70.0334,269134.0
2016-09-29 10:00:00,88.81,88.98,88.7,88.97,739350.0,70.0334,70.1674,69.9466,70.1595,739350.0
2016-09-29 10:05:00,88.96,89.0,88.76,88.76,373066.0,70.1516,70.1832,69.9939,69.9939,373066.0
2016-09-29 10:10:00,88.76,88.79,88.64,88.66,509016.0,69.9939,70.0176,69.8993,69.9151,509016.0
2016-09-29 10:15:00,88.66,88.83,88.62,88.82,419845.0,69.9151,70.0491,69.8835,70.0412,419845.0
2016-09-29 10:20:00,88.82,88.83,88.51,88.53,344004.0,70.0412,70.0491,69.7968,69.8126,344004.0
2016-09-29 10:25:00,88.53,88.54,88.46,88.47,399713.0,69.8126,69.8204,69.7574,69.7652,399713.0
2016-09-29 10:30:00,88.48,88.64,88.44,88.56,525272.0,69.7731,69.8993,69.7416,69.8362,525272.0
2016-09-29 10:35:00,88.56,88.59,88.47,88.58,306364.0,69.8362,69.8599,69.7652,69.852,306364.0
2016-09-29 10:40:00,88.58,88.59,88.22,88.28,377701.0,69.852,69.8599,69.5681,69.6154,377701.0
2016-09-29 10:45:00,88.28,88.29,88.11,88.17,385135.0,69.6154,69.6233,69.4814,69.5287,385135.0
2016-09-29 10:50:00,88.17,88.29,88.17,88.27,352571.0,69.5287,69.6233,69.5287,69.6075,352571.0
2016-09-29 10:55:00,88.27,88.34,88.13,88.18,365856.0,69.6075,69.6627,69.4971,69.5366,365856.0
2016-09-29 11:00:00,88.18,88.18,87.92,87.93,380195.0,69.5366,69.5366,69.3315,69.3394,380195.0
2016-09-29 11:05:00,87.93,88.72,87.9,88.14,629618.0,69.3394,69.9624,69.3158,69.505,629618.0
2016-09-29 11:10:00,88.14,88.2,88.1,88.13,437583.0,69.505,69.5523,69.4735,69.4971,437583.0
2016-09-29 11:15:00,88.13,88.16,88.07,88.13,348744.0,69.4971,69.5208,69.4498,69.4971,348744.0
2016-09-29 11:20:00,88.13,88.14,88.0,88.14,404531.0,69.4971,69.505,69.3946,69.505,404531.0
2016-09-29 11:25:00,88.14,88.39,88.11,88.35,323412.0,69.505,69.7022,69.4814,69.6706,323412.0
2016-09-29 11:30:00,88.35,88.52,88.34,88.5,390757.0,69.6706,69.8047,69.6627,69.7889,390757.0
2016-09-29 11:35:00,88.5,88.59,88.1,88.44,614221.0,69.7889,69.8599,69.4735,69.7416,614221.0
2016-09-29 11:40:00,88.44,88.5,88.33,88.38,398024.0,69.7416,69.7889,69.6548,69.6943,398024.0
2016-09-29 11:45:00,88.38,88.47,88.3,88.41,363356.0,69.6943,69.7652,69.6312,69.7179,363356.0
2016-09-29 11:50:00,88.41,88.41,88.09,88.09,387919.0,69.7179,69.7179,69.4656,69.4656,387919.0
2016-09-29 11:55:00,88.09,88.18,88.03,88.05,346041.0,69.4656,69.5366,69.4183,69.434,346041.0
2016-09-29 12:00:00,88.05,88.09,87.93,87.99,423120.0,69.434,69.4656,69.3394,69.3867,423120.0
2016-09-29 12:05:00,87.99,88.23,87.99,88.2,1222965.0,69.3867,69.576,69.3867,69.5523,1222965.0
2016-09-29 12:10:00,88.2,88.23,87.97,88.11,283429.0,69.5523,69.576,69.371,69.4814,283429.0
2016-09-29 12:15:00,88.1,88.11,87.99,88.06,260912.0,69.4735,69.4814,69.3867,69.4419,260912.0
2016-09-29 12:20:00,88.05,88.09,87.97,88.09,407995.0,69.434,69.4656,69.371,69.4656,407995.0
2016-09-29 12:25:00,88.09,88.12,87.91,87.96,262100.0,69.4656,69.4892,69.3236,69.3631,262100.0
2016-09-29 12:30:00,87.97,87.98,87.81,87.85,262826.0,69.371,69.3788,69.2448,69.2763,262826.0
2016-09-29 12:35:00,87.84,88.2,87.8,87.9,529243.0,69.2684,69.5523,69.2369,69.3158,529243.0
2016-09-29 12:40:00,87.9,87.96,87.79,87.94,371389.0,69.3158,69.3631,69.229,69.3473,371389.0
2016-09-29 12:45:00,87.94,87.95,87.78,87.8,356877.0,69.3473,69.3552,69.2211,69.2369,356877.0
2016-09-29 12:50:00,87.8,87.81,87.54,87.68,621088.0,69.2369,69.2448,69.0319,69.1423,621088.0
2016-09-29 12:55:00,87.67,87.9,87.66,87.89,428423.0,69.1344,69.3158,69.1265,69.3079,428423.0
2016-09-29 13:00:00,87.89,87.94,87.82,87.91,535368.0,69.3079,69.3473,69.2527,69.3236,535368.0
2016-09-29 13:05:00,87.91,88.08,87.88,88.08,399410.0,69.3236,69.4577,69.3,69.4577,399410.0
2016-09-29 13:10:00,88.08,88.2,87.95,88.0,313783.0,69.4577,69.5523,69.3552,69.3946,313783.0
2016-09-29 13:15:00,88.0,88.04,87.85,87.87,412575.0,69.3946,69.4262,69.2763,69.2921,412575.0
2016-09-29 13:20:00,87.87,88.01,87.8,87.98,304348.0,69.2921,69.4025,69.2369,69.3788,304348.0
2016-09-29 13:25:00,87.97,88.04,87.86,88.04,204377.0,69.371,69.4262,69.2842,69.4262,204377.0
2016-09-29 13:30:00,88.04,88.04,87.91,88.0,321897.0,69.4262,69.4262,69.3236,69.3946,321897.0
2016-09-29 13:35:00,88.0,88.06,87.89,87.89,251078.0,69.3946,69.4419,69.3079,69.3079,251078.0
2016-09-29 13:40:00,87.89,87.94,87.82,87.86,402785.0,69.3079,69.3473,69.2527,69.2842,402785.0
2016-09-29 13:45:00,87.86,87.88,87.8,87.84,298307.0,69.2842,69.3,69.2369,69.2684,298307.0
2016-09-29 13:50:00,87.83,87.84,87.75,87.76,281887.0,69.2606,69.2684,69.1975,69.2054,281887.0
2016-09-29 13:55:00,87.76,87.92,87.71,87.86,286727.0,69.2054,69.3315,69.1659,69.2842,286727.0
2016-09-29 14:00:00,87.86,87.86,87.71,87.76,279186.0,69.2842,69.2842,69.1659,69.2054,279186.0
2016-09-29 14:05:00,87.77,87.82,87.71,87.78,383436.0,69.2132,69.2527,69.1659,69.2211,383436.0
2016-09-29 14:10:00,87.77,87.81,87.64,87.7,287502.0,69.2132,69.2448,69.1107,69.158,287502.0
2016-09-29 14:15:00,87.7,87.8,87.66,87.75,300150.0,69.158,69.2369,69.1265,69.1975,300150.0
2016-09-29 14:20:00,87.75,87.95,87.75,87.95,326493.0,69.1975,69.3552,69.1975,69.3552,326493.0
2016-09-29 14:25:00,87.95,88.01,87.92,87.93,380921.0,69.3552,69.4025,69.3315,69.3394,380921.0
2016-09-29 14:30:00,87.93,87.97,87.82,87.91,286427.0,69.3394,69.371,69.2527,69.3236,286427.0
2016-09-29 14:35:00,87.9,88.01,87.81,87.86,301647.0,69.3158,69.4025,69.2448,69.2842,301647.0
2016-09-29 14:40:00,87.86,87.93,87.81,87.83,308569.0,69.2842,69.3394,69.2448,69.2606,308569.0
2016-09-29 14:45:00,87.83,88.08,87.83,88.01,317773.0,69.2606,69.4577,69.2606,69.4025,317773.0
2016-09-29 14:50:00,88.01,88.05,87.99,88.0,376028.0,69.4025,69.434,69.3867,69.3946,376028.0
2016-09-29 14:55:00,88.0,88.07,87.91,88.0,297844.0,69.3946,69.4498,69.3236,69.3946,297844.0
2016-09-29 15:00:00,88.01,88.08,87.99,88.03,293642.0,69.4025,69.4577,69.3867,69.4183,293642.0
2016-09-29 15:05:00,88.03,88.08,88.02,88.06,309815.0,69.4183,69.4577,69.4104,69.4419,309815.0
2016-09-29 15:10:00,88.06,88.17,88.04,88.04,305728.0,69.4419,69.5287,69.4262,69.4262,305728.0
2016-09-29 15:15:00,88.04,88.08,87.98,88.03,340541.0,69.4262,69.4577,69.3788,69.4183,340541.0
2016-09-29 15:20:00,88.03,88.15,88.01,88.11,311928.0,69.4183,69.5129,69.4025,69.4814,311928.0
2016-09-29 15:25:00,88.11,88.28,88.04,88.27,349631.0,69.4814,69.6154,69.4262,69.6075,349631.0
2016-09-29 15:30:00,88.27,88.4,88.15,88.38,442936.0,69.6075,69.71,69.5129,69.6943,442936.0
2016-09-29 15:35:00,88.38,88.41,88.31,88.4,608381.0,69.6943,69.7179,69.6391,69.71,608381.0
2016-09-29 15:40:00,88.4,88.46,88.24,88.37,494825.0,69.71,69.7574,69.5839,69.6864,494825.0
2016-09-29 15:45:00,88.37,88.41,88.31,88.37,422914.0,69.6864,69.7179,69.6391,69.6864,422914.0
2016-09-29 15:50:00,88.35,88.36,88.05,88.08,769164.0,69.6706,69.6785,69.434,69.4577,769164.0
2016-09-29 15:55:00,88.09,88.26,88.01,88.23,1185370.0,69.4656,69.5996,69.4025,69.576,1185370.0
2016-09-30 09:30:00,88.3,89.05,88.29,88.89,647008.0,69.6312,70.2226,69.6233,70.0964,647008.0
2016-09-30 09:35:00,88.92,89.37,88.89,89.24,438042.0,70.1201,70.475,70.0964,70.3724,438042.0
2016-09-30 09:40:00,89.25,89.73,89.23,89.53,510620.0,70.3803,70.7589,70.3646,70.6011,510620.0
2016-09-30 09:45:00,89.51,89.81,89.4,89.5,5521860.0,70.5854,70.8219,70.4986,70.5775,5521860.0
2016-09-30 09:50:00,89.5,89.64,89.43,89.45,415850.0,70.5775,70.6879,70.5223,70.5381,415850.0
2016-09-30 09:55:00,89.45,89.69,89.25,89.32,599234.0,70.5381,70.7273,70.3803,70.4355,599234.0
2016-09-30 10:00:00,89.32,89.76,89.31,89.76,359157.0,70.4355,70.7825,70.4276,70.7825,359157.0
2016-09-30 10:05:00,89.76,89.77,89.51,89.61,360377.0,70.7825,70.7904,70.5854,70.6642,360377.0
2016-09-30 10:10:00,89.61,89.79,89.59,89.78,297000.0,70.6642,70.8062,70.6485,70.7983,297000.0
2016-09-30 10:15:00,89.79,89.92,89.72,89.9,446103.0,70.8062,70.9087,70.751,70.8929,446103.0
2016-09-30 10:20:00,89.9,90.0,89.9,89.97,723483.0,70.8929,70.9718,70.8929,70.9481,723483.0
2016-09-30 10:25:00,89.97,90.17,89.94,90.16,1594178.0,70.9481,71.1058,70.9245,71.0979,1594178.0
2016-09-30 10:30:00,90.16,90.22,89.81,89.84,399982.0,71.0979,71.1453,70.8219,70.8456,399982.0
2016-09-30 10:35:00,89.84,89.95,89.37,89.5,468264.0,70.8456,70.9323,70.475,70.5775,468264.0
2016-09-30 10:40:00,89.5,89.68,89.27,89.44,304809.0,70.5775,70.7194,70.3961,70.5302,304809.0
2016-09-30 10:45:00,89.44,89.57,89.34,89.56,217392.0,70.5302,70.6327,70.4513,70.6248,217392.0
2016-09-30 10:50:00,89.57,89.7,89.56,89.67,201462.0,70.6327,70.7352,70.6248,70.7115,201462.0
2016-09-30 10:55:00,89.67,89.73,89.53,89.67,234703.0,70.7115,70.7589,70.6011,70.7115,234703.0
2016-09-30 11:00:00,89.68,89.8,89.66,89.76,323898.0,70.7194,70.8141,70.7037,70.7825,323898.0
2016-09-30 11:05:00,89.77,89.89,89.75,89.79,454882.0,70.7904,70.885,70.7746,70.8062,454882.0
2016-09-30 11:10:00,89.79,89.93,89.75,89.91,442766.0,70.8062,70.9166,70.7746,70.9008,442766.0
2016-09-30 11:15:00,89.9,89.98,89.8,89.89,303925.0,70.8929,70.956,70.8141,70.885,303925.0
2016-09-30 11:20:00,89.89,89.95,89.81,89.87,368888.0,70.885,70.9323,70.8219,70.8693,368888.0
2016-09-30 11:25:00,89.87,89.88,89.79,89.81,363784.0,70.8693,70.8771,70.8062,70.8219,363784.0
2016-09-30 11:30:00,89.81,89.88,89.81,89.83,303009.0,70.8219,70.8771,70.8219,70.8377,303009.0
2016-09-30 11:35:00,89.83,89.85,89.57,89.63,386435.0,70.8377,70.8535,70.6327,70.68,386435.0
2016-09-30 11:40:00,89.63,89.63,89.41,89.47,308437.0,70.68,70.68,70.5065,70.5538,308437.0
2016-09-30 11:45:00,89.48,89.7,89.47,89.69,418895.0,70.5617,70.7352,70.5538,70.7273,418895.0
2016-09-30 11:50:00,89.69,89.7,89.56,89.63,248937.0,70.7273,70.7352,70.6248,70.68,248937.0
2016-09-30 11:55:00,89.63,89.78,89.58,89.78,401513.0,70.68,70.7983,70.6406,70.7983,401513.0
2016-09-30 12:00:00,89.77,89.9,89.71,89.84,292129.0,70.7904,70.8929,70.7431,70.8456,292129.0
2016-09-30 12:05:00,89.84,89.9,89.76,89.78,188603.0,70.8456,70.8929,70.7825,70.7983,188603.0
2016-09-30 12:10:00,89.78,89.79,89.57,89.65,451497.0,70.7983,70.8062,70.6327,70.6958,451497.0
2016-09-30 12:15:00,89.65,89.73,89.63,89.65,235857.0,70.6958,70.7589,70.68,70.6958,235857.0
2016-09-30 12:20:00,89.65,89.77,89.63,89.74,316531.0,70.6958,70.7904,70.68,70.7667,316531.0
2016-09-30 12:25:00,89.74,89.91,89.73,89.9,269854.0,70.7667,70.9008,70.7589,70.8929,269854.0
2016-09-30 12:30:00,89.9,89.98,89.84,89.91,221435.0,70.8929,70.956,70.8456,70.9008,221435.0
2016-09-30 12:35:00,89.91,89.92,89.81,89.88,531443.0,70.9008,70.9087,70.8219,70.8771,531443.0
2016-09-30 12:40:00,89.88,89.88,89.72,89.81,330446.0,70.8771,70.8771,70.751,70.8219,330446.0
2016-09-30 12:45:00,89.81,89.83,89.66,89.71,239605.0,70.8219,70.8377,70.7037,70.7431,239605.0
2016-09-30 12:50:00,89.71,89.8,89.69,89.71,269399.0,70.7431,70.8141,70.7273,70.7431,269399.0
2016-09-30 12:55:00,89.71,89.83,89.71,89.77,248125.0,70.7431,70.8377,70.7431,70.7904,248125.0
2016-09-30 13:00:00,89.77,89.86,89.77,89.82,386941.0,70.7904,70.8614,70.7904,70.8298,386941.0
2016-09-30 13:05:00,89.82,89.85,89.75,89.8,144359.0,70.8298,70.8535,70.7746,70.8141,144359.0
2016-09-30 13:10:00,89.8,89.81,89.77,89.8,249412.0,70.8141,70.8219,70.7904,70.8141,249412.0
2016-09-30 13:15:00,89.8,89.8,89.63,89.68,334472.0,70.8141,70.8141,70.68,70.7194,334472.0
2016-09-30 13:20:00,89.67,89.69,89.6,89.62,142066.0,70.7115,70.7273,70.6563,70.6721,142066.0
2016-09-30 13:25:00,89.62,89.65,89.6,89.64,216163.0,70.6721,70.6958,70.6563,70.6879,216163.0
2016-09-30 13:30:00,89.64,89.64,89.51,89.59,458075.0,70.6879,70.6879,70.5854,70.6485,458075.0
2016-09-30 13:35:00,89.58,89.62,89.51,89.55,168734.0,70.6406,70.6721,70.5854,70.6169,168734.0
2016-09-30 13:40:00,89.55,89.57,89.45,89.46,240958.0,70.6169,70.6327,70.5381,70.5459,240958.0
2016-09-30 13:45:00,89.46,89.56,89.46,89.53,365867.0,70.5459,70.6248,70.5459,70.6011,365867.0
2016-09-30 13:50:00,89.53,89.56,89.48,89.48,178011.0,70.6011,70.6248,70.5617,70.5617,178011.0
2016-09-30 13:55:00,89.48,89.51,89.27,89.33,350095.0,70.5617,70.5854,70.3961,70.4434,350095.0
2016-09-30 14:00:00,89.33,89.41,89.29,89.41,248329.0,70.4434,70.5065,70.4119,70.5065,248329.0
2016-09-30 14:05:00,89.41,89.64,89.4,89.62,349246.0,70.5065,70.6879,70.4986,70.6721,349246.0
2016-09-30 14:10:00,89.62,89.72,89.58,89.63,177017.0,70.6721,70.751,70.6406,70.68,177017.0
2016-09-30 14:15:00,89.63,89.68,89.54,89.57,314875.0,70.68,70.7194,70.609,70.6327,314875.0
2016-09-30 14:20:00,89.57,89.57,89.45,89.55,385083.0,70.6327,70.6327,70.5381,70.6169,385083.0
2016-09-30 14:25:00,89.55,89.81,89.54,89.78,338124.0,70.6169,70.8219,70.609,70.7983,338124.0
2016-09-30 14:30:00,89.78,89.86,89.68,89.83,194639.0,70.7983,70.8614,70.7194,70.8377,194639.0
2016-09-30 14:35:00,89.84,89.84,89.58,89.6,508119.0,70.8456,70.8456,70.6406,70.6563,508119.0
2016-09-30 14:40:00,89.61,89.7,89.57,89.7,159506.0,70.6642,70.7352,70.6327,70.7352,159506.0
2016-09-30 14:45:00,89.7,89.73,89.61,89.66,338865.0,70.7352,70.7589,70.6642,70.7037,338865.0
2016-09-30 14:50:00,89.66,89.76,89.63,89.75,246269.0,70.7037,70.7825,70.68,70.7746,246269.0
2016-09-30 14:55:00,89.75,89.8,89.67,89.77,431621.0,70.7746,70.8141,70.7115,70.7904,431621.0
2016-09-30 15:00:00,89.78,89.88,89.77,89.81,318498.0,70.7983,70.8771,70.7904,70.8219,318498.0
2016-09-30 15:05:00,89.81,89.86,89.75,89.8,486481.0,70.8219,70.8614,70.7746,70.8141,486481.0
2016-09-30 15:10:00,89.8,89.89,89.79,89.86,242263.0,70.8141,70.885,70.8062,70.8614,242263.0
2016-09-30 15:15:00,89.86,89.88,89.63,89.67,444981.0,70.8614,70.8771,70.68,70.7115,444981.0
2016-09-30 15:20:00,89.68,89.71,89.54,89.71,415326.0,70.7194,70.7431,70.609,70.7431,415326.0
2016-09-30 15:25:00,89.71,89.75,89.61,89.64,357630.0,70.7431,70.7746,70.6642,70.6879,357630.0
2016-09-30 15:30:00,89.65,89.65,89.53,89.54,580615.0,70.6958,70.6958,70.6011,70.609,580615.0
2016-09-30 15:35:00,89.54,89.58,89.51,89.57,561836.0,70.609,70.6406,70.5854,70.6327,561836.0
2016-09-30 15:40:00,89.56,89.67,89.51,89.55,502526.0,70.6248,70.7115,70.5854,70.6169,502526.0
2016-09-30 15:45:00,89.55,89.63,89.54,89.62,526763.0,70.6169,70.68,70.609,70.6721,526763.0
2016-09-30 15:50:00,89.61,89.64,89.53,89.57,577289.0,70.6642,70.6879,70.6011,70.6327,577289.0
2016-09-30 15:55:00,89.57,89.61,89.36,89.54,1286037.0,70.6327,70.6642,70.4671,70.609,1286037.0
2016-10-03 09:30:00,89.35,89.45,88.82,89.1,477372.0,70.4592,70.5381,70.0412,70.262,477372.0
2016-10-03 09:35:00,89.09,89.09,88.74,88.87,214686.0,70.2542,70.2542,69.9782,70.0807,214686.0
2016-10-03 09:40:00,88.87,88.94,88.74,88.93,187270.0,70.0807,70.1359,69.9782,70.128,187270.0
2016-10-03 09:45:00,88.92,88.96,88.85,88.89,346535.0,70.1201,70.1516,70.0649,70.0964,346535.0
2016-10-03 09:50:00,88.87,88.92,88.83,88.89,231672.0,70.0807,70.1201,70.0491,70.0964,231672.0
2016-10-03 09:55:00,88.89,88.93,88.74,88.75,222113.0,70.0964,70.128,69.9782,69.986,222113.0
2016-10-03 10:00:00,88.76,88.92,88.73,88.78,222336.0,69.9939,70.1201,69.9703,70.0097,222336.0
2016-10-03 10:05:00,88.78,88.92,88.74,88.89,213104.0,70.0097,70.1201,69.9782,70.0964,213104.0
2016-10-03 10:10:00,88.89,88.9,88.83,88.87,200320.0,70.0964,70.1043,70.0491,70.0807,200320.0
2016-10-03 10:15:00,88.86,88.88,88.76,88.87,210094.0,70.0728,70.0886,69.9939,70.0807,210094.0
2016-10-03 10:20:00,88.87,88.88,88.63,88.72,232265.0,70.0807,70.0886,69.8914,69.9624,232265.0
2016-10-03 10:25:00,88.72,88.81,88.67,88.73,251558.0,69.9624,70.0334,69.923,69.9703,251558.0
2016-10-03 10:30:00,88.74,88.81,88.73,88.78,88900.0,69.9782,70.0334,69.9703,70.0097,88900.0
2016-10-03 10:35:00,88.79,88.82,88.65,88.65,203958.0,70.0176,70.0412,69.9072,69.9072,203958.0
2016-10-03 10:40:00,88.64,88.64,88.53,88.58,192043.0,69.8993,69.8993,69.8126,69.852,192043.0
2016-10-03 10:45:00,88.59,88.64,88.53,88.6,243424.0,69.8599,69.8993,69.8126,69.8678,243424.0
2016-10-03 10:50:00,88.6,88.63,88.52,88.53,224011.0,69.8678,69.8914,69.8047,69.8126,224011.0
2016-10-03 10:55:00,88.53,88.56,88.51,88.53,171384.0,69.8126,69.8362,69.7968,69.8126,171384.0
2016-10-03 11:00:00,88.53,88.56,88.44,88.47,280342.0,69.8126,69.8362,69.7416,69.7652,280342.0
2016-10-03 11:05:00,88.48,88.55,88.48,88.51,148461.0,69.7731,69.8283,69.7731,69.7968,148461.0
2016-10-03 11:10:00,88.51,88.51,88.42,88.45,177806.0,69.7968,69.7968,69.7258,69.7495,177806.0
2016-10-03 11:15:00,88.44,88.5,88.42,88.47,177584.0,69.7416,69.7889,69.7258,69.7652,177584.0
2016-10-03 11:20:00,88.47,88.51,88.43,88.48,159715.0,69.7652,69.7968,69.7337,69.7731,159715.0
2016-10-03 11:25:00,88.48,88.58,88.47,88.53,148424.0,69.7731,69.852,69.7652,69.8126,148424.0
2016-10-03 11:30:00,88.52,88.53,88.47,88.48,100612.0,69.8047,69.8126,69.7652,69.7731,100612.0
2016-10-03 11:35:00,88.48,88.57,88.47,88.55,214722.0,69.7731,69.8441,69.7652,69.8283,214722.0
2016-10-03 11:40:00,88.55,88.73,88.54,88.73,226057.0,69.8283,69.9703,69.8204,69.9703,226057.0
2016-10-03 11:45:00,88.73,88.78,88.65,88.71,218689.0,69.9703,70.0097,69.9072,69.9545,218689.0
2016-10-03 11:50:00,88.71,88.72,88.61,88.62,133133.0,69.9545,69.9624,69.8756,69.8835,133133.0
2016-10-03 11:55:00,88.61,88.66,88.59,88.61,124811.0,69.8756,69.9151,69.8599,69.8756,124811.0
2016-10-03 12:00:00,88.6,88.63,88.53,88.57,145973.0,69.8678,69.8914,69.8126,69.8441,145973.0
2016-10-03 12:05:00,88.57,88.58,88.47,88.51,200076.0,69.8441,69.852,69.7652,69.7968,200076.0
2016-10-03 12:10:00,88.51,88.51,88.45,88.46,138236.0,69.7968,69.7968,69.7495,69.7574,138236.0
2016-10-03 12:15:00,88.47,88.48,88.42,88.47,121895.0,69.7652,69.7731,69.7258,69.7652,121895.0
2016-10-03 12:20:00,88.46,88.47,88.41,88.45,144338.0,69.7574,69.7652,69.7179,69.7495,144338.0
2016-10-03 12:25:00,88.44,88.5,88.43,88.48,110031.0,69.7416,69.7889,69.7337,69.7731,110031.0
2016-10-03 12:30:00,88.47,88.49,88.44,88.48,87994.0,69.7652,69.781,69.7416,69.7731,87994.0
2016-10-03 12:35:00,88.49,88.59,88.48,88.59,134288.0,69.781,69.8599,69.7731,69.8599,134288.0
2016-10-03 12:40:00,88.59,88.68,88.56,88.67,151035.0,69.8599,69.9308,69.8362,69.923,151035.0
2016-10-03 12:45:00,88.67,88.71,88.57,88.58,153349.0,69.923,69.9545,69.8441,69.852,153349.0
2016-10-03 12:50:00,88.57,88.62,88.56,88.59,86152.0,69.8441,69.8835,69.8362,69.8599,86152.0
2016-10-03 12:55:00,88.59,88.6,88.56,88.6,93070.0,69.8599,69.8678,69.8362,69.8678,93070.0
2016-10-03 13:00:00,88.59,88.61,88.53,88.57,184662.0,69.8599,69.8756,69.8126,69.8441,184662.0
2016-10-03 13:05:00,88.57,88.64,88.54,88.64,82725.0,69.8441,69.8993,69.8204,69.8993,82725.0
2016-10-03 13:10:00,88.64,88.64,88.53,88.56,143900.0,69.8993,69.8993,69.8126,69.8362,143900.0
2016-10-03 13:15:00,88.57,88.57,88.52,88.54,97416.0,69.8441,69.8441,69.8047,69.8204,97416.0
2016-10-03 13:20:00,88.55,88.6,88.53,88.53,209350.0,69.8283,69.8678,69.8126,69.8126,209350.0
2016-10-03 13:25:00,88.53,88.55,88.48,88.52,147366.0,69.8126,69.8283,69.7731,69.8047,147366.0
2016-10-03 13:30:00,88.52,88.57,88.5,88.57,110947.0,69.8047,69.8441,69.7889,69.8441,110947.0
2016-10-03 13:35:00,88.57,88.58,88.48,88.52,196660.0,69.8441,69.852,69.7731,69.8047,196660.0
2016-10-03 13:40:00,88.52,88.52,88.45,88.46,138801.0,69.8047,69.8047,69.7495,69.7574,138801.0
2016-10-03 13:45:00,88.45,88.52,88.45,88.49,153229.0,69.7495,69.8047,69.7495,69.781,153229.0
2016-10-03 13:50:00,88.5,88.51,88.47,88.48,109968.0,69.7889,69.7968,69.7652,69.7731,109968.0
2016-10-03 13:55:00,88.47,88.55,88.47,88.55,97840.0,69.7652,69.8283,69.7652,69.8283,97840.0
2016-10-03 14:00:00,88.55,88.6,88.54,88.56,140977.0,69.8283,69.8678,69.8204,69.8362,140977.0
2016-10-03 14:05:00,88.56,88.6,88.53,88.57,100988.0,69.8362,69.8678,69.8126,69.8441,100988.0
2016-10-03 14:10:00,88.57,88.58,88.52,88.56,136828.0,69.8441,69.852,69.8047,69.8362,136828.0
2016-10-03 14:15:00,88.56,88.57,88.52,88.55,97214.0,69.8362,69.8441,69.8047,69.8283,97214.0
2016-10-03 14:20:00,88.55,88.57,88.52,88.56,83104.0,69.8283,69.8441,69.8047,69.8362,83104.0
2016-10-03 14:25:00,88.56,88.6,88.53,88.55,139487.0,69.8362,69.8678,69.8126,69.8283,139487.0
2016-10-03 14:30:00,88.56,88.6,88.52,88.59,92314.0,69.8362,69.8678,69.8047,69.8599,92314.0
2016-10-03 14:35:00,88.59,88.59,88.46,88.47,172912.0,69.8599,69.8599,69.7574,69.7652,172912.0
2016-10-03 14:40:00,88.47,88.54,88.46,88.5,111355.0,69.7652,69.8204,69.7574,69.7889,111355.0
2016-10-03 14:45:00,88.49,88.52,88.49,88.51,64332.0,69.781,69.8047,69.781,69.7968,64332.0
2016-10-03 14:50:00,88.51,88.55,88.49,88.54,131273.0,69.7968,69.8283,69.781,69.8204,131273.0
2016-10-03 14:55:00,88.54,88.54,88.5,88.53,155783.0,69.8204,69.8204,69.7889,69.8126,155783.0
2016-10-03 15:00:00,88.53,88.53,88.48,88.5,127532.0,69.8126,69.8126,69.7731,69.7889,127532.0
2016-10-03 15:05:00,88.49,88.52,88.47,88.5,149622.0,69.781,69.8047,69.7652,69.7889,149622.0
2016-10-03 15:10:00,88.51,88.54,88.5,88.54,121343.0,69.7968,69.8204,69.7889,69.8204,121343.0
2016-10-03 15:15:00,88.53,88.54,88.48,88.53,125029.0,69.8126,69.8204,69.7731,69.8126,125029.0
2016-10-03 15:20:00,88.53,88.61,88.51,88.61,193288.0,69.8126,69.8756,69.7968,69.8756,193288.0
2016-10-03 15:25:00,88.61,88.63,88.55,88.56,189654.0,69.8756,69.8914,69.8283,69.8362,189654.0
2016-10-03 15:30:00,88.56,88.67,88.56,88.61,247401.0,69.8362,69.923,69.8362,69.8756,247401.0
2016-10-03 15:35:00,88.61,88.69,88.6,88.67,243877.0,69.8756,69.9387,69.8678,69.923,243877.0
2016-10-03 15:40:00,88.67,88.77,88.66,88.7,279444.0,69.923,70.0018,69.9151,69.9466,279444.0
2016-10-03 15:45:00,88.7,88.73,88.58,88.59,365316.0,69.9466,69.9703,69.852,69.8599,365316.0
2016-10-03 15:50:00,88.6,88.71,88.53,88.6,526737.0,69.8678,69.9545,69.8126,69.8678,526737.0
2016-10-03 15:55:00,88.6,88.73,88.53,88.64,727268.0,69.8678,69.9703,69.8126,69.8993,727268.0
2016-10-04 09:30:00,88.29,88.53,88.2,88.37,363710.0,69.6233,69.8126,69.5523,69.6864,363710.0
2016-10-04 09:35:00,88.36,88.4,88.22,88.38,193255.0,69.6785,69.71,69.5681,69.6943,193255.0
2016-10-04 09:40:00,88.38,88.46,88.31,88.45,171991.0,69.6943,69.7574,69.6391,69.7495,171991.0
2016-10-04 09:45:00,88.45,88.49,88.28,88.33,222280.0,69.7495,69.781,69.6154,69.6548,222280.0
2016-10-04 09:50:00,88.34,88.45,88.29,88.43,152719.0,69.6627,69.7495,69.6233,69.7337,152719.0
2016-10-04 09:55:00,88.44,88.66,88.44,88.66,180489.0,69.7416,69.9151,69.7416,69.9151,180489.0
2016-10-04 10:00:00,88.65,88.66,88.47,88.53,154233.0,69.9072,69.9151,69.7652,69.8126,154233.0
2016-10-04 10:05:00,88.53,88.68,88.51,88.62,127785.0,69.8126,69.9308,69.7968,69.8835,127785.0
2016-10-04 10:10:00,88.62,88.63,88.3,88.31,170671.0,69.8835,69.8914,69.6312,69.6391,170671.0
2016-10-04 10:15:00,88.31,88.33,88.22,88.23,284747.0,69.6391,69.6548,69.5681,69.576,284747.0
2016-10-04 10:20:00,88.23,88.35,88.21,88.29,245527.0,69.576,69.6706,69.5602,69.6233,245527.0
2016-10-04 10:25:00,88.28,88.33,88.18,88.2,377203.0,69.6154,69.6548,69.5366,69.5523,377203.0
2016-10-04 10:30:00,88.19,88.31,88.19,88.26,158464.0,69.5444,69.6391,69.5444,69.5996,158464.0
2016-10-04 10:35:00,88.27,88.43,88.24,88.42,200670.0,69.6075,69.7337,69.5839,69.7258,200670.0
2016-10-04 10:40:00,88.42,88.43,88.31,88.33,184102.0,69.7258,69.7337,69.6391,69.6548,184102.0
2016-10-04 10:45:00,88.34,88.39,88.3,88.3,134281.0,69.6627,69.7022,69.6312,69.6312,134281.0
2016-10-04 10:50:00,88.31,88.35,88.28,88.31,158509.0,69.6391,69.6706,69.6154,69.6391,158509.0
2016-10-04 10:55:00,88.31,88.36,88.18,88.2,223624.0,69.6391,69.6785,69.5366,69.5523,223624.0
2016-10-04 11:00:00,88.22,88.22,88.05,88.06,312096.0,69.5681,69.5681,69.434,69.4419,312096.0
2016-10-04 11:05:00,88.06,88.1,88.0,88.03,228090.0,69.4419,69.4735,69.3946,69.4183,228090.0
2016-10-04 11:10:00,88.02,88.08,87.95,88.02,296297.0,69.4104,69.4577,69.3552,69.4104,296297.0
2016-10-04 11:15:00,88.02,88.08,87.95,88.04,297556.0,69.4104,69.4577,69.3552,69.4262,297556.0
2016-10-04 11:20:00,88.03,88.12,87.99,88.09,294431.0,69.4183,69.4892,69.3867,69.4656,294431.0
2016-10-04 11:25:00,88.09,88.11,88.04,88.09,238864.0,69.4656,69.4814,69.4262,69.4656,238864.0
2016-10-04 11:30:00,88.09,88.14,88.04,88.13,174446.0,69.4656,69.505,69.4262,69.4971,174446.0
2016-10-04 11:35:00,88.14,88.37,88.03,88.06,262703.0,69.505,69.6864,69.4183,69.4419,262703.0
2016-10-04 11:40:00,88.04,88.34,88.04,88.28,339014.0,69.4262,69.6627,69.4262,69.6154,339014.0
2016-10-04 11:45:00,88.28,88.37,88.17,88.24,209237.0,69.6154,69.6864,69.5287,69.5839,209237.0
2016-10-04 11:50:00,88.24,88.24,88.04,88.09,175846.0,69.5839,69.5839,69.4262,69.4656,175846.0
2016-10-04 11:55:00,88.09,88.18,88.08,88.1,160148.0,69.4656,69.5366,69.4577,69.4735,160148.0
2016-10-04 12:00:00,88.09,88.13,88.07,88.08,172095.0,69.4656,69.4971,69.4498,69.4577,172095.0
2016-10-04 12:05:00,88.08,88.14,88.06,88.06,155797.0,69.4577,69.505,69.4419,69.4419,155797.0
2016-10-04 12:10:00,88.06,88.08,87.97,88.01,158523.0,69.4419,69.4577,69.371,69.4025,158523.0
2016-10-04 12:15:00,88.01,88.28,88.01,88.17,182814.0,69.4025,69.6154,69.4025,69.5287,182814.0
2016-10-04 12:20:00,88.17,88.19,88.04,88.08,140373.0,69.5287,69.5444,69.4262,69.4577,140373.0
2016-10-04 12:25:00,88.08,88.15,88.06,88.11,115708.0,69.4577,69.5129,69.4419,69.4814,115708.0
2016-10-04 12:30:00,88.1,88.17,88.07,88.15,159444.0,69.4735,69.5287,69.4498,69.5129,159444.0
2016-10-04 12:35:00,88.15,88.25,88.12,88.18,147485.0,69.5129,69.5918,69.4892,69.5366,147485.0
2016-10-04 12:40:00,88.19,88.28,88.17,88.17,132328.0,69.5444,69.6154,69.5287,69.5287,132328.0
2016-10-04 12:45:00,88.17,88.21,88.1,88.13,118219.0,69.5287,69.5602,69.4735,69.4971,118219.0
2016-10-04 12:50:00,88.13,88.2,88.09,88.19,185701.0,69.4971,69.5523,69.4656,69.5444,185701.0
2016-10-04 12:55:00,88.19,88.22,88.14,88.2,115642.0,69.5444,69.5681,69.505,69.5523,115642.0
2016-10-04 13:00:00,88.2,88.22,88.14,88.17,128497.0,69.5523,69.5681,69.505,69.5287,128497.0
2016-10-04 13:05:00,88.17,88.24,88.1,88.11,184923.0,69.5287,69.5839,69.4735,69.4814,184923.0
2016-10-04 13:10:00,88.11,88.18,88.1,88.16,107788.0,69.4814,69.5366,69.4735,69.5208,107788.0
2016-10-04 13:15:00,88.16,88.23,88.14,88.22,127001.0,69.5208,69.576,69.505,69.5681,127001.0
2016-10-04 13:20:00,88.22,88.24,88.09,88.12,161176.0,69.5681,69.5839,69.4656,69.4892,161176.0
2016-10-04 13:25:00,88.13,88.19,88.1,88.18,116580.0,69.4971,69.5444,69.4735,69.5366,116580.0
2016-10-04 13:30:00,88.19,88.22,88.11,88.17,141664.0,69.5444,69.5681,69.4814,69.5287,141664.0
2016-10-04 13:35:00,88.17,88.25,88.17,88.2,132539.0,69.5287,69.5918,69.5287,69.5523,132539.0
2016-10-04 13:40:00,88.22,88.24,88.16,88.16,208922.0,69.5681,69.5839,69.5208,69.5208,208922.0
2016-10-04 13:45:00,88.17,88.2,88.12,88.14,161491.0,69.5287,69.5523,69.4892,69.505,161491.0
2016-10-04 13:50:00,88.15,88.19,88.11,88.19,127688.0,69.5129,69.5444,69.4814,69.5444,127688.0
2016-10-04 13:55:00,88.18,88.23,88.15,88.15,133715.0,69.5366,69.576,69.5129,69.5129,133715.0
2016-10-04 14:00:00,88.15,88.27,88.12,88.24,141871.0,69.5129,69.6075,69.4892,69.5839,141871.0
2016-10-04 14:05:00,88.24,88.32,88.21,88.22,119601.0,69.5839,69.647,69.5602,69.5681,119601.0
2016-10-04 14:10:00,88.21,88.26,88.19,88.26,122942.0,69.5602,69.5996,69.5444,69.5996,122942.0
2016-10-04 14:15:00,88.25,88.27,88.16,88.2,181865.0,69.5918,69.6075,69.5208,69.5523,181865.0
2016-10-04 14:20:00,88.19,88.26,88.13,88.21,206602.0,69.5444,69.5996,69.4971,69.5602,206602.0
2016-10-04 14:25:00,88.2,88.23,88.15,88.21,126624.0,69.5523,69.576,69.5129,69.5602,126624.0
2016-10-04 14:30:00,88.21,88.26,88.19,88.22,124428.0,69.5602,69.5996,69.5444,69.5681,124428.0
2016-10-04 14:35:00,88.22,88.23,88.17,88.22,170763.0,69.5681,69.576,69.5287,69.5681,170763.0
2016-10-04 14:40:00,88.21,88.24,88.16,88.22,148651.0,69.5602,69.5839,69.5208,69.5681,148651.0
2016-10-04 14:45:00,88.22,88.24,88.16,88.2,156976.0,69.5681,69.5839,69.5208,69.5523,156976.0
2016-10-04 14:50:00,88.19,88.23,88.15,88.2,174548.0,69.5444,69.576,69.5129,69.5523,174548.0
2016-10-04 14:55:00,88.2,88.21,88.16,88.18,162417.0,69.5523,69.5602,69.5208,69.5366,162417.0
2016-10-04 15:00:00,88.19,88.27,88.17,88.26,212096.0,69.5444,69.6075,69.5287,69.5996,212096.0
2016-10-04 15:05:00,88.25,88.3,88.21,88.25,140064.0,69.5918,69.6312,69.5602,69.5918,140064.0
2016-10-04 15:10:00,88.25,88.29,88.21,88.29,187496.0,69.5918,69.6233,69.5602,69.6233,187496.0
2016-10-04 15:15:00,88.29,88.29,88.2,88.23,140798.0,69.6233,69.6233,69.5523,69.576,140798.0
2016-10-04 15:20:00,88.23,88.31,88.19,88.28,191690.0,69.576,69.6391,69.5444,69.6154,191690.0
2016-10-04 15:25:00,88.29,88.4,88.28,88.37,142663.0,69.6233,69.71,69.6154,69.6864,142663.0
2016-10-04 15:30:00,88.36,88.39,88.32,88.34,186178.0,69.6785,69.7022,69.647,69.6627,186178.0
2016-10-04 15:35:00,88.34,88.35,88.28,88.34,285252.0,69.6627,69.6706,69.6154,69.6627,285252.0
2016-10-04 15:40:00,88.34,88.35,88.28,88.3,301611.0,69.6627,69.6706,69.6154,69.6312,301611.0
2016-10-04 15:45:00,88.31,88.35,88.28,88.3,295643.0,69.6391,69.6706,69.6154,69.6312,295643.0
2016-10-04 15:50:00,88.3,88.33,88.21,88.31,326511.0,69.6312,69.6548,69.5602,69.6391,326511.0
2016-10-04 15:55:00,88.31,88.33,88.24,88.33,578818.0,69.6391,69.6548,69.5839,69.6548,578818.0
2016-10-05 09:30:00,88.48,88.63,88.43,88.46,198415.0,69.7731,69.8914,69.7337,69.7574,198415.0
2016-10-05 09:35:00,88.47,88.75,88.44,88.62,111604.0,69.7652,69.986,69.7416,69.8835,111604.0
2016-10-05 09:40:00,88.63,88.7,88.56,88.56,206835.0,69.8914,69.9466,69.8362,69.8362,206835.0
2016-10-05 09:45:00,88.56,88.64,88.43,88.48,196044.0,69.8362,69.8993,69.7337,69.7731,196044.0
2016-10-05 09:50:00,88.48,88.59,88.4,88.55,214555.0,69.7731,69.8599,69.71,69.8283,214555.0
2016-10-05 09:55:00,88.55,88.55,88.42,88.42,167166.0,69.8283,69.8283,69.7258,69.7258,167166.0
2016-10-05 10:00:00,88.43,88.52,88.21,88.44,404146.0,69.7337,69.8047,69.5602,69.7416,404146.0
2016-10-05 10:05:00,88.44,88.75,88.4,88.64,360199.0,69.7416,69.986,69.71,69.8993,360199.0
2016-10-05 10:10:00,88.64,88.64,88.46,88.47,315519.0,69.8993,69.8993,69.7574,69.7652,315519.0
2016-10-05 10:15:00,88.46,88.62,88.39,88.51,274446.0,69.7574,69.8835,69.7022,69.7968,274446.0
2016-10-05 10:20:00,88.51,88.51,88.3,88.33,246873.0,69.7968,69.7968,69.6312,69.6548,246873.0
2016-10-05 10:25:00,88.33,88.41,88.3,88.34,251565.0,69.6548,69.7179,69.6312,69.6627,251565.0
2016-10-05 10:30:00,88.34,88.36,88.26,88.28,446709.0,69.6627,69.6785,69.5996,69.6154,446709.0
2016-10-05 10:35:00,88.28,88.45,88.27,88.33,380355.0,69.6154,69.7495,69.6075,69.6548,380355.0
2016-10-05 10:40:00,88.33,88.35,88.28,88.34,411618.0,69.6548,69.6706,69.6154,69.6627,411618.0
2016-10-05 10:45:00,88.34,88.38,88.26,88.27,376238.0,69.6627,69.6943,69.5996,69.6075,376238.0
2016-10-05 10:50:00,88.27,88.33,88.26,88.31,360834.0,69.6075,69.6548,69.5996,69.6391,360834.0
2016-10-05 10:55:00,88.31,88.32,88.25,88.29,407698.0,69.6391,69.647,69.5918,69.6233,407698.0
2016-10-05 11:00:00,88.29,88.38,88.28,88.34,407632.0,69.6233,69.6943,69.6154,69.6627,407632.0
2016-10-05 11:05:00,88.35,88.5,88.34,88.43,359954.0,69.6706,69.7889,69.6627,69.7337,359954.0
2016-10-05 11:10:00,88.43,88.43,88.35,88.41,399970.0,69.7337,69.7337,69.6706,69.7179,399970.0
2016-10-05 11:15:00,88.41,88.44,88.38,88.44,402674.0,69.7179,69.7416,69.6943,69.7416,402674.0
2016-10-05 11:20:00,88.44,88.52,88.43,88.51,354818.0,69.7416,69.8047,69.7337,69.7968,354818.0
2016-10-05 11:25:00,88.51,88.54,88.43,88.49,352800.0,69.7968,69.8204,69.7337,69.781,352800.0
2016-10-05 11:30:00,88.49,88.5,88.47,88.5,316691.0,69.781,69.7889,69.7652,69.7889,316691.0
2016-10-05 11:35:00,88.5,88.5,88.47,88.47,374384.0,69.7889,69.7889,69.7652,69.7652,374384.0
2016-10-05 11:40:00,88.47,88.6,88.46,88.57,397536.0,69.7652,69.8678,69.7574,69.8441,397536.0
2016-10-05 11:45:00,88.56,88.71,88.56,88.7,363447.0,69.8362,69.9545,69.8362,69.9466,363447.0
2016-10-05 11:50:00,88.7,88.73,88.67,88.7,355626.0,69.9466,69.9703,69.923,69.9466,355626.0
2016-10-05 11:55:00,88.7,88.7,88.6,88.62,256697.0,69.9466,69.9466,69.8678,69.8835,256697.0
2016-10-05 12:00:00,88.62,88.62,88.57,88.59,367418.0,69.8835,69.8835,69.8441,69.8599,367418.0
2016-10-05 12:05:00,88.59,88.59,88.5,88.52,404788.0,69.8599,69.8599,69.7889,69.8047,404788.0
2016-10-05 12:10:00,88.52,88.52,88.48,88.49,332862.0,69.8047,69.8047,69.7731,69.781,332862.0
2016-10-05 12:15:00,88.49,88.49,88.47,88.48,329675.0,69.781,69.781,69.7652,69.7731,329675.0
2016-10-05 12:20:00,88.48,88.49,88.48,88.49,265042.0,69.7731,69.781,69.7731,69.781,265042.0
2016-10-05 12:25:00,88.48,88.49,88.48,88.49,248110.0,69.7731,69.781,69.7731,69.781,248110.0
2016-10-05 12:30:00,88.49,88.57,88.47,88.55,462643.0,69.781,69.8441,69.7652,69.8283,462643.0
2016-10-05 12:35:00,88.55,88.55,88.44,88.45,292972.0,69.8283,69.8283,69.7416,69.7495,292972.0
2016-10-05 12:40:00,88.45,88.49,88.42,88.48,351920.0,69.7495,69.781,69.7258,69.7731,351920.0
2016-10-05 12:45:00,88.48,88.49,88.45,88.48,420455.0,69.7731,69.781,69.7495,69.7731,420455.0
2016-10-05 12:50:00,88.48,88.64,88.47,88.6,355026.0,69.7731,69.8993,69.7652,69.8678,355026.0
2016-10-05 12:55:00,88.6,88.6,88.55,88.57,298303.0,69.8678,69.8678,69.8283,69.8441,298303.0
2016-10-05 13:00:00,88.56,88.57,88.51,88.52,389558.0,69.8362,69.8441,69.7968,69.8047,389558.0
2016-10-05 13:05:00,88.52,88.52,88.49,88.52,309307.0,69.8047,69.8047,69.781,69.8047,309307.0
2016-10-05 13:10:00,88.52,88.52,88.51,88.52,327449.0,69.8047,69.8047,69.7968,69.8047,327449.0
2016-10-05 13:15:00,88.52,88.73,88.51,88.71,530337.0,69.8047,69.9703,69.7968,69.9545,530337.0
2016-10-05 13:20:00,88.71,88.81,88.67,88.7,422063.0,69.9545,70.0334,69.923,69.9466,422063.0
2016-10-05 13:25:00,88.7,88.85,88.69,88.78,512555.0,69.9466,70.0649,69.9387,70.0097,512555.0
2016-10-05 13:30:00,88.78,88.78,88.7,88.72,424589.0,70.0097,70.0097,69.9466,69.9624,424589.0
2016-10-05 13:35:00,88.72,88.73,88.67,88.71,469896.0,69.9624,69.9703,69.923,69.9545,469896.0
2016-10-05 13:40:00,88.69,88.77,88.67,88.76,510276.0,69.9387,70.0018,69.923,69.9939,510276.0
2016-10-05 13:45:00,88.74,88.76,88.7,88.72,295736.0,69.9782,69.9939,69.9466,69.9624,295736.0
2016-10-05 13:50:00,88.72,88.72,88.71,88.72,394467.0,69.9624,69.9624,69.9545,69.9624,394467.0
2016-10-05 13:55:00,88.72,88.88,88.71,88.83,618659.0,69.9624,70.0886,69.9545,70.0491,618659.0
2016-10-05 14:00:00,88.83,88.85,88.77,88.79,480174.0,70.0491,70.0649,70.0018,70.0176,480174.0
2016-10-05 14:05:00,88.79,88.81,88.76,88.76,397293.0,70.0176,70.0334,69.9939,69.9939,397293.0
2016-10-05 14:10:00,88.77,88.82,88.75,88.81,513057.0,70.0018,70.0412,69.986,70.0334,513057.0
2016-10-05 14:15:00,88.81,88.86,88.78,88.85,405296.0,70.0334,70.0728,70.0097,70.0649,405296.0
2016-10-05 14:20:00,88.84,89.0,88.84,88.87,467369.0,70.057,70.1832,70.057,70.0807,467369.0
2016-10-05 14:25:00,88.87,88.87,88.83,88.84,361919.0,70.0807,70.0807,70.0491,70.057,361919.0
2016-10-05 14:30:00,88.84,88.85,88.83,88.84,297563.0,70.057,70.0649,70.0491,70.057,297563.0
2016-10-05 14:35:00,88.85,88.85,88.8,88.82,390269.0,70.0649,70.0649,70.0255,70.0412,390269.0
2016-10-05 14:40:00,88.82,88.82,88.8,88.81,492042.0,70.0412,70.0412,70.0255,70.0334,492042.0
2016-10-05 14:45:00,88.81,88.82,88.74,88.79,567198.0,70.0334,70.0412,69.9782,70.0176,567198.0
2016-10-05 14:50:00,88.8,88.8,88.77,88.79,320832.0,70.0255,70.0255,70.0018,70.0176,320832.0
2016-10-05 14:55:00,88.79,88.79,88.76,88.77,428611.0,70.0176,70.0176,69.9939,70.0018,428611.0
2016-10-05 15:00:00,88.77,88.78,88.75,88.78,584448.0,70.0018,70.0097,69.986,70.0097,584448.0
2016-10-05 15:05:00,88.78,88.87,88.77,88.83,601663.0,70.0097,70.0807,70.0018,70.0491,601663.0
2016-10-05 15:10:00,88.83,88.85,88.79,88.8,385727.0,70.0491,70.0649,70.0176,70.0255,385727.0
2016-10-05 15:15:00,88.8,88.8,88.72,88.73,425067.0,70.0255,70.0255,69.9624,69.9703,425067.0
2016-10-05 15:20:00,88.73,88.73,88.64,88.65,396675.0,69.9703,69.9703,69.8993,69.9072,396675.0
2016-10-05 15:25:00,88.65,88.66,88.56,88.57,504996.0,69.9072,69.9151,69.8362,69.8441,504996.0
2016-10-05 15:30:00,88.57,88.75,88.54,88.75,767937.0,69.8441,69.986,69.8204,69.986,767937.0
2016-10-05 15:35:00,88.75,88.77,88.71,88.72,417081.0,69.986,70.0018,69.9545,69.9624,417081.0
2016-10-05 15:40:00,88.72,88.72,88.6,88.65,704755.0,69.9624,69.9624,69.8678,69.9072,704755.0
2016-10-05 15:45:00,88.65,88.69,88.55,88.58,513750.0,69.9072,69.9387,69.8283,69.852,513750.0
2016-10-05 15:50:00,88.58,88.67,88.57,88.63,733359.0,69.852,69.923,69.8441,69.8914,733359.0
2016-10-05 15:55:00,88.63,88.88,88.62,88.81,1016356.0,69.8914,70.0886,69.8835,70.0334,1016356.0
2016-10-06 09:30:00,88.83,88.84,88.47,88.7,261099.0,70.0491,70.057,69.7652,69.9466,261099.0
2016-10-06 09:35:00,88.69,88.73,88.52,88.57,200901.0,69.9387,69.9703,69.8047,69.8441,200901.0
2016-10-06 09:40:00,88.58,88.64,88.49,88.57,237517.0,69.852,69.8993,69.781,69.8441,237517.0
2016-10-06 09:45:00,88.56,88.64,88.48,88.59,162933.0,69.8362,69.8993,69.7731,69.8599,162933.0
2016-10-06 09:50:00,88.59,88.63,88.51,88.52,171230.0,69.8599,69.8914,69.7968,69.8047,171230.0
2016-10-06 09:55:00,88.52,88.64,88.51,88.64,150923.0,69.8047,69.8993,69.7968,69.8993,150923.0
2016-10-06 10:00:00,88.63,88.77,88.6,88.77,206124.0,69.8914,70.0018,69.8678,70.0018,206124.0
2016-10-06 10:05:00,88.77,88.95,88.77,88.81,198556.0,70.0018,70.1438,70.0018,70.0334,198556.0
2016-10-06 10:10:00,88.81,88.91,88.8,88.88,319474.0,70.0334,70.1122,70.0255,70.0886,319474.0
2016-10-06 10:15:00,88.88,88.9,88.83,88.9,304548.0,70.0886,70.1043,70.0491,70.1043,304548.0
2016-10-06 10:20:00,88.9,88.91,88.84,88.86,280845.0,70.1043,70.1122,70.057,70.0728,280845.0
2016-10-06 10:25:00,88.86,88.9,88.81,88.89,386767.0,70.0728,70.1043,70.0334,70.0964,386767.0
2016-10-06 10:30:00,88.9,89.0,88.88,89.0,347973.0,70.1043,70.1832,70.0886,70.1832,347973.0
2016-10-06 10:35:00,89.0,89.18,89.0,89.16,370921.0,70.1832,70.3251,70.1832,70.3094,370921.0
2016-10-06 10:40:00,89.16,89.31,89.13,89.29,384946.0,70.3094,70.4276,70.2857,70.4119,384946.0
2016-10-06 10:45:00,89.29,89.41,89.26,89.31,487459.0,70.4119,70.5065,70.3882,70.4276,487459.0
2016-10-06 10:50:00,89.31,89.31,89.27,89.29,314097.0,70.4276,70.4276,70.3961,70.4119,314097.0
2016-10-06 10:55:00,89.29,89.42,89.27,89.29,427050.0,70.4119,70.5144,70.3961,70.4119,427050.0
2016-10-06 11:00:00,89.28,89.28,89.18,89.2,352502.0,70.404,70.404,70.3251,70.3409,352502.0
2016-10-06 11:05:00,89.2,89.2,89.14,89.17,379499.0,70.3409,70.3409,70.2936,70.3172,379499.0
2016-10-06 11:10:00,89.17,89.17,89.11,89.12,308105.0,70.3172,70.3172,70.2699,70.2778,308105.0
2016-10-06 11:15:00,89.12,89.13,89.09,89.09,294452.0,70.2778,70.2857,70.2542,70.2542,294452.0
2016-10-06 11:20:00,89.09,89.15,89.01,89.09,417620.0,70.2542,70.3015,70.1911,70.2542,417620.0
2016-10-06 11:25:00,89.1,89.19,89.09,89.14,289422.0,70.262,70.333,70.2542,70.2936,289422.0
2016-10-06 11:30:00,89.14,89.15,89.07,89.08,455881.0,70.2936,70.3015,70.2384,70.2463,455881.0
2016-10-06 11:35:00,89.08,89.08,89.02,89.04,372126.0,70.2463,70.2463,70.199,70.2147,372126.0
2016-10-06 11:40:00,89.04,89.26,89.03,89.23,556091.0,70.2147,70.3882,70.2068,70.3646,556091.0
2016-10-06 11:45:00,89.23,89.59,89.21,89.48,546455.0,70.3646,70.6485,70.3488,70.5617,546455.0
2016-10-06 11:50:00,89.49,89.66,89.44,89.64,543745.0,70.5696,70.7037,70.5302,70.6879,543745.0
2016-10-06 11:55:00,89.64,89.7,89.54,89.56,458579.0,70.6879,70.7352,70.609,70.6248,458579.0
2016-10-06 12:00:00,89.56,89.6,89.49,89.56,508959.0,70.6248,70.6563,70.5696,70.6248,508959.0
2016-10-06 12:05:00,89.56,89.73,89.52,89.7,594171.0,70.6248,70.7589,70.5933,70.7352,594171.0
2016-10-06 12:10:00,89.69,89.69,89.58,89.59,355584.0,70.7273,70.7273,70.6406,70.6485,355584.0
2016-10-06 12:15:00,89.59,89.59,89.54,89.56,366965.0,70.6485,70.6485,70.609,70.6248,366965.0
2016-10-06 12:20:00,89.56,89.56,89.51,89.53,401606.0,70.6248,70.6248,70.5854,70.6011,401606.0
2016-10-06 12:25:00,89.53,89.53,89.38,89.38,549125.0,70.6011,70.6011,70.4829,70.4829,549125.0
2016-10-06 12:30:00,89.38,89.46,89.31,89.38,344523.0,70.4829,70.5459,70.4276,70.4829,344523.0
2016-10-06 12:35:00,89.38,89.4,89.29,89.34,430415.0,70.4829,70.4986,70.4119,70.4513,430415.0
2016-10-06 12:40:00,89.34,89.43,89.31,89.32,359825.0,70.4513,70.5223,70.4276,70.4355,359825.0
2016-10-06 12:45:00,89.31,89.46,89.3,89.42,371882.0,70.4276,70.5459,70.4198,70.5144,371882.0
2016-10-06 12:50:00,89.42,89.45,89.36,89.45,335936.0,70.5144,70.5381,70.4671,70.5381,335936.0
2016-10-06 12:55:00,89.45,89.45,89.35,89.37,275678.0,70.5381,70.5381,70.4592,70.475,275678.0
2016-10-06 13:00:00,89.37,89.42,89.34,89.4,378867.0,70.475,70.5144,70.4513,70.4986,378867.0
2016-10-06 13:05:00,89.4,89.53,89.39,89.5,365606.0,70.4986,70.6011,70.4907,70.5775,365606.0
2016-10-06 13:10:00,89.5,89.5,89.43,89.47,318897.0,70.5775,70.5775,70.5223,70.5538,318897.0
2016-10-06 13:15:00,89.47,89.56,89.45,89.53,408855.0,70.5538,70.6248,70.5381,70.6011,408855.0
2016-10-06 13:20:00,89.53,89.53,89.46,89.47,261667.0,70.6011,70.6011,70.5459,70.5538,261667.0
2016-10-06 13:25:00,89.47,89.47,89.44,89.45,239046.0,70.5538,70.5538,70.5302,70.5381,239046.0
2016-10-06 13:30:00,89.45,89.45,89.41,89.43,258460.0,70.5381,70.5381,70.5065,70.5223,258460.0
2016-10-06 13:35:00,89.43,89.43,89.37,89.39,302741.0,70.5223,70.5223,70.475,70.4907,302741.0
2016-10-06 13:40:00,89.39,89.39,89.35,89.38,334223.0,70.4907,70.4907,70.4592,70.4829,334223.0
2016-10-06 13:45:00,89.38,89.38,89.36,89.37,207646.0,70.4829,70.4829,70.4671,70.475,207646.0
2016-10-06 13:50:00,89.37,89.53,89.35,89.52,527651.0,70.475,70.6011,70.4592,70.5933,527651.0
2016-10-06 13:55:00,89.52,89.59,89.51,89.56,341232.0,70.5933,70.6485,70.5854,70.6248,341232.0
2016-10-06 14:00:00,89.56,89.62,89.52,89.58,413572.0,70.6248,70.6721,70.5933,70.6406,413572.0
2016-10-06 14:05:00,89.58,89.59,89.53,89.56,289953.0,70.6406,70.6485,70.6011,70.6248,289953.0
2016-10-06 14:10:00,89.56,89.56,89.52,89.53,265839.0,70.6248,70.6248,70.5933,70.6011,265839.0
2016-10-06 14:15:00,89.53,89.53,89.47,89.48,344534.0,70.6011,70.6011,70.5538,70.5617,344534.0
2016-10-06 14:20:00,89.48,89.49,89.46,89.48,323614.0,70.5617,70.5696,70.5459,70.5617,323614.0
2016-10-06 14:25:00,89.48,89.6,89.46,89.58,495628.0,70.5617,70.6563,70.5459,70.6406,495628.0
2016-10-06 14:30:00,89.59,89.59,89.52,89.53,286847.0,70.6485,70.6485,70.5933,70.6011,286847.0
2016-10-06 14:35:00,89.53,89.54,89.5,89.51,285655.0,70.6011,70.609,70.5775,70.5854,285655.0
2016-10-06 14:40:00,89.51,89.51,89.46,89.46,336023.0,70.5854,70.5854,70.5459,70.5459,336023.0
2016-10-06 14:45:00,89.47,89.47,89.42,89.45,435329.0,70.5538,70.5538,70.5144,70.5381,435329.0
2016-10-06 14:50:00,89.45,89.51,89.4,89.4,420077.0,70.5381,70.5854,70.4986,70.4986,420077.0
2016-10-06 14:55:00,89.4,89.4,89.36,89.37,254219.0,70.4986,70.4986,70.4671,70.475,254219.0
2016-10-06 15:00:00,89.37,89.47,89.36,89.38,408600.0,70.475,70.5538,70.4671,70.4829,408600.0
2016-10-06 15:05:00,89.38,89.39,89.36,89.37,299619.0,70.4829,70.4907,70.4671,70.475,299619.0
2016-10-06 15:10:00,89.37,89.37,89.29,89.31,286743.0,70.475,70.475,70.4119,70.4276,286743.0
2016-10-06 15:15:00,89.31,89.31,89.15,89.24,461841.0,70.4276,70.4276,70.3015,70.3724,461841.0
2016-10-06 15:20:00,89.24,89.25,89.16,89.18,366282.0,70.3724,70.3803,70.3094,70.3251,366282.0
2016-10-06 15:25:00,89.18,89.19,89.15,89.16,459500.0,70.3251,70.333,70.3015,70.3094,459500.0
2016-10-06 15:30:00,89.16,89.36,89.15,89.34,558451.0,70.3094,70.4671,70.3015,70.4513,558451.0
2016-10-06 15:35:00,89.34,89.37,89.28,89.3,358609.0,70.4513,70.475,70.404,70.4198,358609.0
2016-10-06 15:40:00,89.31,89.4,89.28,89.34,489679.0,70.4276,70.4986,70.404,70.4513,489679.0
2016-10-06 15:45:00,89.34,89.43,89.31,89.37,540413.0,70.4513,70.5223,70.4276,70.475,540413.0
2016-10-06 15:50:00,89.36,89.41,89.29,89.36,454686.0,70.4671,70.5065,70.4119,70.4671,454686.0
2016-10-06 15:55:00,89.36,89.37,89.22,89.23,724544.0,70.4671,70.475,70.3567,70.3646,724544.0
2016-10-07 09:30:00,89.01,89.49,89.01,89.38,386433.0,70.1911,70.5696,70.1911,70.4829,386433.0
2016-10-07 09:35:00,89.38,89.44,89.16,89.22,118981.0,70.4829,70.5302,70.3094,70.3567,118981.0
2016-10-07 09:40:00,89.22,89.3,89.1,89.21,234612.0,70.3567,70.4198,70.262,70.3488,234612.0
2016-10-07 09:45:00,89.21,89.26,89.04,89.13,217366.0,70.3488,70.3882,70.2147,70.2857,217366.0
2016-10-07 09:50:00,89.14,89.29,89.13,89.23,166505.0,70.2936,70.4119,70.2857,70.3646,166505.0
2016-10-07 09:55:00,89.22,89.25,89.08,89.12,198646.0,70.3567,70.3803,70.2463,70.2778,198646.0
2016-10-07 10:00:00,89.12,89.16,88.98,89.11,253619.0,70.2778,70.3094,70.1674,70.2699,253619.0
2016-10-07 10:05:00,89.11,89.12,88.95,89.03,360669.0,70.2699,70.2778,70.1438,70.2068,360669.0
2016-10-07 10:10:00,89.04,89.09,88.94,89.04,181087.0,70.2147,70.2542,70.1359,70.2147,181087.0
2016-10-07 10:15:00,89.04,89.06,88.88,88.89,156941.0,70.2147,70.2305,70.0886,70.0964,156941.0
2016-10-07 10:20:00,88.9,88.9,88.82,88.88,297844.0,70.1043,70.1043,70.0412,70.0886,297844.0
2016-10-07 10:25:00,88.88,88.9,88.69,88.74,214682.0,70.0886,70.1043,69.9387,69.9782,214682.0
2016-10-07 10:30:00,88.75,88.75,88.63,88.7,281633.0,69.986,69.986,69.8914,69.9466,281633.0
2016-10-07 10:35:00,88.71,88.8,88.68,88.79,235682.0,69.9545,70.0255,69.9308,70.0176,235682.0
2016-10-07 10:40:00,88.79,88.83,88.72,88.75,280094.0,70.0176,70.0491,69.9624,69.986,280094.0
2016-10-07 10:45:00,88.75,88.89,88.74,88.87,228161.0,69.986,70.0964,69.9782,70.0807,228161.0
2016-10-07 10:50:00,88.87,88.89,88.79,88.79,101438.0,70.0807,70.0964,70.0176,70.0176,101438.0
2016-10-07 10:55:00,88.79,88.79,88.57,88.65,245529.0,70.0176,70.0176,69.8441,69.9072,245529.0
2016-10-07 11:00:00,88.66,88.79,88.63,88.73,125412.0,69.9151,70.0176,69.8914,69.9703,125412.0
2016-10-07 11:05:00,88.73,88.87,88.72,88.84,99892.0,69.9703,70.0807,69.9624,70.057,99892.0
2016-10-07 11:10:00,88.85,88.85,88.73,88.81,93665.0,70.0649,70.0649,69.9703,70.0334,93665.0
2016-10-07 11:15:00,88.82,88.84,88.65,88.66,122271.0,70.0412,70.057,69.9072,69.9151,122271.0
2016-10-07 11:20:00,88.66,88.76,88.64,88.69,162482.0,69.9151,69.9939,69.8993,69.9387,162482.0
2016-10-07 11:25:00,88.69,88.78,88.68,88.75,117563.0,69.9387,70.0097,69.9308,69.986,117563.0
2016-10-07 11:30:00,88.75,88.83,88.63,88.67,93109.0,69.986,70.0491,69.8914,69.923,93109.0
2016-10-07 11:35:00,88.67,88.77,88.55,88.57,123306.0,69.923,70.0018,69.8283,69.8441,123306.0
2016-10-07 11:40:00,88.57,88.58,88.49,88.53,156545.0,69.8441,69.852,69.781,69.8126,156545.0
2016-10-07 11:45:00,88.53,88.53,88.3,88.36,254275.0,69.8126,69.8126,69.6312,69.6785,254275.0
2016-10-07 11:50:00,88.36,88.58,88.35,88.58,314416.0,69.6785,69.852,69.6706,69.852,314416.0
2016-10-07 11:55:00,88.58,88.7,88.53,88.69,131716.0,69.852,69.9466,69.8126,69.9387,131716.0
2016-10-07 12:00:00,88.7,88.85,88.69,88.77,250874.0,69.9466,70.0649,69.9387,70.0018,250874.0
2016-10-07 12:05:00,88.77,88.85,88.71,88.83,182127.0,70.0018,70.0649,69.9545,70.0491,182127.0
2016-10-07 12:10:00,88.83,88.9,88.74,88.86,149938.0,70.0491,70.1043,69.9782,70.0728,149938.0
2016-10-07 12:15:00,88.85,88.88,88.77,88.88,108626.0,70.0649,70.0886,70.0018,70.0886,108626.0
2016-10-07 12:20:00,88.87,88.9,88.82,88.85,114875.0,70.0807,70.1043,70.0412,70.0649,114875.0
2016-10-07 12:25:00,88.86,88.96,88.85,88.96,122880.0,70.0728,70.1516,70.0649,70.1516,122880.0
2016-10-07 12:30:00,88.96,88.97,88.86,88.91,85882.0,70.1516,70.1595,70.0728,70.1122,85882.0
2016-10-07 12:35:00,88.92,88.93,88.83,88.84,69996.0,70.1201,70.128,70.0491,70.057,69996.0
2016-10-07 12:40:00,88.85,88.91,88.81,88.83,106842.0,70.0649,70.1122,70.0334,70.0491,106842.0
2016-10-07 12:45:00,88.83,88.91,88.8,88.87,90294.0,70.0491,70.1122,70.0255,70.0807,90294.0
2016-10-07 12:50:00,88.87,88.88,88.79,88.8,83737.0,70.0807,70.0886,70.0176,70.0255,83737.0
2016-10-07 12:55:00,88.81,88.87,88.78,88.84,70877.0,70.0334,70.0807,70.0097,70.057,70877.0
2016-10-07 13:00:00,88.85,88.85,88.72,88.75,249597.0,70.0649,70.0649,69.9624,69.986,249597.0
2016-10-07 13:05:00,88.75,88.78,88.72,88.77,99508.0,69.986,70.0097,69.9624,70.0018,99508.0
2016-10-07 13:10:00,88.77,88.79,88.72,88.78,137486.0,70.0018,70.0176,69.9624,70.0097,137486.0
2016-10-07 13:15:00,88.77,88.88,88.75,88.85,97523.0,70.0018,70.0886,69.986,70.0649,97523.0
2016-10-07 13:20:00,88.86,88.91,88.8,88.89,107708.0,70.0728,70.1122,70.0255,70.0964,107708.0
2016-10-07 13:25:00,88.89,89.07,88.88,89.06,182600.0,70.0964,70.2384,70.0886,70.2305,182600.0
2016-10-07 13:30:00,89.06,89.28,89.05,89.25,119139.0,70.2305,70.404,70.2226,70.3803,119139.0
2016-10-07 13:35:00,89.25,89.45,89.25,89.43,244420.0,70.3803,70.5381,70.3803,70.5223,244420.0
2016-10-07 13:40:00,89.44,89.48,89.28,89.34,306431.0,70.5302,70.5617,70.404,70.4513,306431.0
2016-10-07 13:45:00,89.34,89.4,89.33,89.36,318962.0,70.4513,70.4986,70.4434,70.4671,318962.0
2016-10-07 13:50:00,89.36,89.41,89.31,89.38,176005.0,70.4671,70.5065,70.4276,70.4829,176005.0
2016-10-07 13:55:00,89.39,89.48,89.38,89.4,204260.0,70.4907,70.5617,70.4829,70.4986,204260.0
2016-10-07 14:00:00,89.4,89.47,89.39,89.46,146054.0,70.4986,70.5538,70.4907,70.5459,146054.0
2016-10-07 14:05:00,89.45,89.47,89.42,89.45,192976.0,70.5381,70.5538,70.5144,70.5381,192976.0
2016-10-07 14:10:00,89.44,89.55,89.44,89.48,207247.0,70.5302,70.6169,70.5302,70.5617,207247.0
2016-10-07 14:15:00,89.49,89.55,89.46,89.52,148159.0,70.5696,70.6169,70.5459,70.5933,148159.0
2016-10-07 14:20:00,89.52,89.58,89.52,89.58,146752.0,70.5933,70.6406,70.5933,70.6406,146752.0
2016-10-07 14:25:00,89.58,89.63,89.56,89.56,196609.0,70.6406,70.68,70.6248,70.6248,196609.0
2016-10-07 14:30:00,89.56,89.59,89.54,89.57,155639.0,70.6248,70.6485,70.609,70.6327,155639.0
2016-10-07 14:35:00,89.57,89.58,89.52,89.58,157486.0,70.6327,70.6406,70.5933,70.6406,157486.0
2016-10-07 14:40:00,89.58,89.69,89.58,89.69,127010.0,70.6406,70.7273,70.6406,70.7273,127010.0
2016-10-07 14:45:00,89.68,89.81,89.68,89.81,310144.0,70.7194,70.8219,70.7194,70.8219,310144.0
2016-10-07 14:50:00,89.81,89.81,89.64,89.73,146824.0,70.8219,70.8219,70.6879,70.7589,146824.0
2016-10-07 14:55:00,89.73,89.87,89.73,89.85,179764.0,70.7589,70.8693,70.7589,70.8535,179764.0
2016-10-07 15:00:00,89.86,89.9,89.85,89.86,200504.0,70.8614,70.8929,70.8535,70.8614,200504.0
2016-10-07 15:05:00,89.86,89.88,89.83,89.87,141708.0,70.8614,70.8771,70.8377,70.8693,141708.0
2016-10-07 15:10:00,89.87,89.93,89.86,89.91,216379.0,70.8693,70.9166,70.8614,70.9008,216379.0
2016-10-07 15:15:00,89.91,89.94,89.89,89.92,247095.0,70.9008,70.9245,70.885,70.9087,247095.0
2016-10-07 15:20:00,89.93,89.95,89.89,89.92,164368.0,70.9166,70.9323,70.885,70.9087,164368.0
2016-10-07 15:25:00,89.93,90.0,89.92,89.98,230972.0,70.9166,70.9718,70.9087,70.956,230972.0
2016-10-07 15:30:00,89.97,89.99,89.93,89.95,263477.0,70.9481,70.9639,70.9166,70.9323,263477.0
2016-10-07 15:35:00,89.95,89.96,89.91,89.92,253826.0,70.9323,70.9402,70.9008,70.9087,253826.0
2016-10-07 15:40:00,89.93,89.99,89.92,89.98,233883.0,70.9166,70.9639,70.9087,70.956,233883.0
2016-10-07 15:45:00,89.97,90.01,89.97,90.0,543092.0,70.9481,70.9797,70.9481,70.9718,543092.0
2016-10-07 15:50:00,89.99,90.02,89.99,90.0,573571.0,70.9639,70.9875,70.9639,70.9718,573571.0
2016-10-07 15:55:00,90.0,90.05,89.96,89.99,1047316.0,70.9718,71.0112,70.9402,70.9639,1047316.0
2016-10-10 09:30:00,90.19,90.33,89.74,89.75,434517.0,71.1216,71.232,70.7667,70.7746,434517.0
2016-10-10 09:35:00,89.73,90.26,89.73,90.11,323161.0,70.7589,71.1768,70.7589,71.0585,323161.0
2016-10-10 09:40:00,90.12,90.32,90.07,90.1,199959.0,71.0664,71.2241,71.027,71.0506,199959.0
2016-10-10 09:45:00,90.1,90.15,89.94,89.96,216039.0,71.0506,71.0901,70.9245,70.9402,216039.0
2016-10-10 09:50:00,89.96,90.02,89.95,89.97,179194.0,70.9402,70.9875,70.9323,70.9481,179194.0
2016-10-10 09:55:00,89.98,90.06,89.72,89.77,323498.0,70.956,71.0191,70.751,70.7904,323498.0
2016-10-10 10:00:00,89.77,89.79,89.43,89.45,406855.0,70.7904,70.8062,70.5223,70.5381,406855.0
2016-10-10 10:05:00,89.45,89.72,89.44,89.67,149146.0,70.5381,70.751,70.5302,70.7115,149146.0
2016-10-10 10:10:00,89.67,89.79,89.66,89.75,108831.0,70.7115,70.8062,70.7037,70.7746,108831.0
2016-10-10 10:15:00,89.74,89.74,89.6,89.61,115427.0,70.7667,70.7667,70.6563,70.6642,115427.0
2016-10-10 10:20:00,89.61,89.63,89.46,89.54,165511.0,70.6642,70.68,70.5459,70.609,165511.0
2016-10-10 10:25:00,89.54,89.69,89.51,89.67,140547.0,70.609,70.7273,70.5854,70.7115,140547.0
2016-10-10 10:30:00,89.67,89.72,89.61,89.65,117122.0,70.7115,70.751,70.6642,70.6958,117122.0
2016-10-10 10:35:00,89.66,89.69,89.52,89.55,139551.0,70.7037,70.7273,70.5933,70.6169,139551.0
2016-10-10 10:40:00,89.55,89.59,89.44,89.45,144759.0,70.6169,70.6485,70.5302,70.5381,144759.0
2016-10-10 10:45:00,89.45,89.49,89.34,89.38,179055.0,70.5381,70.5696,70.4513,70.4829,179055.0
2016-10-10 10:50:00,89.38,89.5,89.37,89.47,146061.0,70.4829,70.5775,70.475,70.5538,146061.0
2016-10-10 10:55:00,89.48,89.52,89.45,89.49,108818.0,70.5617,70.5933,70.5381,70.5696,108818.0
2016-10-10 11:00:00,89.49,89.65,89.49,89.55,124301.0,70.5696,70.6958,70.5696,70.6169,124301.0
2016-10-10 11:05:00,89.56,89.61,89.51,89.51,86905.0,70.6248,70.6642,70.5854,70.5854,86905.0
2016-10-10 11:10:00,89.51,89.57,89.51,89.52,108881.0,70.5854,70.6327,70.5854,70.5933,108881.0
2016-10-10 11:15:00,89.53,89.59,89.42,89.44,143907.0,70.6011,70.6485,70.5144,70.5302,143907.0
2016-10-10 11:20:00,89.43,89.52,89.38,89.39,150061.0,70.5223,70.5933,70.4829,70.4907,150061.0
2016-10-10 11:25:00,89.39,89.43,89.34,89.41,115112.0,70.4907,70.5223,70.4513,70.5065,115112.0
2016-10-10 11:30:00,89.41,89.43,89.34,89.35,77046.0,70.5065,70.5223,70.4513,70.4592,77046.0
2016-10-10 11:35:00,89.34,89.36,89.05,89.19,991705.0,70.4513,70.4671,70.2226,70.333,991705.0
2016-10-10 11:40:00,89.2,89.29,89.19,89.24,112699.0,70.3409,70.4119,70.333,70.3724,112699.0
2016-10-10 11:45:00,89.24,89.29,89.18,89.2,201460.0,70.3724,70.4119,70.3251,70.3409,201460.0
2016-10-10 11:50:00,89.2,89.22,89.1,89.14,139914.0,70.3409,70.3567,70.262,70.2936,139914.0
2016-10-10 11:55:00,89.14,89.17,89.12,89.14,89052.0,70.2936,70.3172,70.2778,70.2936,89052.0
2016-10-10 12:00:00,89.15,89.17,89.04,89.1,130009.0,70.3015,70.3172,70.2147,70.262,130009.0
2016-10-10 12:05:00,89.1,89.18,89.07,89.07,92712.0,70.262,70.3251,70.2384,70.2384,92712.0
2016-10-10 12:10:00,89.06,89.09,88.96,88.99,139792.0,70.2305,70.2542,70.1516,70.1753,139792.0
2016-10-10 12:15:00,89.0,89.01,88.93,88.98,153272.0,70.1832,70.1911,70.128,70.1674,153272.0
2016-10-10 12:20:00,88.98,88.98,88.78,88.84,283802.0,70.1674,70.1674,70.0097,70.057,283802.0
2016-10-10 12:25:00,88.84,88.92,88.8,88.9,113120.0,70.057,70.1201,70.0255,70.1043,113120.0
2016-10-10 12:30:00,88.9,88.95,88.89,88.92,90503.0,70.1043,70.1438,70.0964,70.1201,90503.0
2016-10-10 12:35:00,88.92,88.95,88.89,88.92,63488.0,70.1201,70.1438,70.0964,70.1201,63488.0
2016-10-10 12:40:00,88.93,89.0,88.91,89.0,58593.0,70.128,70.1832,70.1122,70.1832,58593.0
2016-10-10 12:45:00,89.01,89.04,88.96,89.04,63714.0,70.1911,70.2147,70.1516,70.2147,63714.0
2016-10-10 12:50:00,89.04,89.13,89.02,89.03,72546.0,70.2147,70.2857,70.199,70.2068,72546.0
2016-10-10 12:55:00,89.03,89.05,88.97,89.03,64769.0,70.2068,70.2226,70.1595,70.2068,64769.0
2016-10-10 13:00:00,89.02,89.07,89.01,89.06,85511.0,70.199,70.2384,70.1911,70.2305,85511.0
2016-10-10 13:05:00,89.06,89.14,89.05,89.12,109720.0,70.2305,70.2936,70.2226,70.2778,109720.0
2016-10-10 13:10:00,89.11,89.15,89.1,89.15,68152.0,70.2699,70.3015,70.262,70.3015,68152.0
2016-10-10 13:15:00,89.16,89.19,89.14,89.19,62133.0,70.3094,70.333,70.2936,70.333,62133.0
2016-10-10 13:20:00,89.19,89.3,89.18,89.3,83549.0,70.333,70.4198,70.3251,70.4198,83549.0
2016-10-10 13:25:00,89.3,89.3,89.17,89.2,76975.0,70.4198,70.4198,70.3172,70.3409,76975.0
2016-10-10 13:30:00,89.19,89.26,89.19,89.23,75871.0,70.333,70.3882,70.333,70.3646,75871.0
2016-10-10 13:35:00,89.24,89.25,89.19,89.22,45605.0,70.3724,70.3803,70.333,70.3567,45605.0
2016-10-10 13:40:00,89.21,89.26,89.11,89.14,116899.0,70.3488,70.3882,70.2699,70.2936,116899.0
2016-10-10 13:45:00,89.14,89.16,89.1,89.12,48349.0,70.2936,70.3094,70.262,70.2778,48349.0
2016-10-10 13:50:00,89.13,89.13,89.07,89.13,44934.0,70.2857,70.2857,70.2384,70.2857,44934.0
2016-10-10 13:55:00,89.12,89.19,89.1,89.18,59489.0,70.2778,70.333,70.262,70.3251,59489.0
2016-10-10 14:00:00,89.19,89.23,89.15,89.19,63466.0,70.333,70.3646,70.3015,70.333,63466.0
2016-10-10 14:05:00,89.19,89.25,89.18,89.23,47082.0,70.333,70.3803,70.3251,70.3646,47082.0
2016-10-10 14:10:00,89.22,89.24,89.2,89.22,52523.0,70.3567,70.3724,70.3409,70.3567,52523.0
2016-10-10 14:15:00,89.21,89.26,89.21,89.26,44540.0,70.3488,70.3882,70.3488,70.3882,44540.0
2016-10-10 14:20:00,89.27,89.27,89.19,89.19,70976.0,70.3961,70.3961,70.333,70.333,70976.0
2016-10-10 14:25:00,89.19,89.29,89.18,89.28,69130.0,70.333,70.4119,70.3251,70.404,69130.0
2016-10-10 14:30:00,89.28,89.36,89.27,89.34,74220.0,70.404,70.4671,70.3961,70.4513,74220.0
2016-10-10 14:35:00,89.35,89.4,89.34,89.35,79780.0,70.4592,70.4986,70.4513,70.4592,79780.0
2016-10-10 14:40:00,89.35,89.39,89.34,89.35,40134.0,70.4592,70.4907,70.4513,70.4592,40134.0
2016-10-10 14:45:00,89.36,89.36,89.31,89.34,41213.0,70.4671,70.4671,70.4276,70.4513,41213.0
2016-10-10 14:50:00,89.35,89.35,89.28,89.3,68433.0,70.4592,70.4592,70.404,70.4198,68433.0
2016-10-10 14:55:00,89.3,89.3,89.2,89.26,127435.0,70.4198,70.4198,70.3409,70.3882,127435.0
2016-10-10 15:00:00,89.26,89.29,89.18,89.18,84374.0,70.3882,70.4119,70.3251,70.3251,84374.0
2016-10-10 15:05:00,89.18,89.19,89.08,89.08,131809.0,70.3251,70.333,70.2463,70.2463,131809.0
2016-10-10 15:10:00,89.08,89.09,88.96,88.96,176445.0,70.2463,70.2542,70.1516,70.1516,176445.0
2016-10-10 15:15:00,88.96,89.04,88.96,89.02,125657.0,70.1516,70.2147,70.1516,70.199,125657.0
2016-10-10 15:20:00,89.03,89.03,88.96,88.99,115787.0,70.2068,70.2068,70.1516,70.1753,115787.0
2016-10-10 15:25:00,89.0,89.01,88.96,88.96,108881.0,70.1832,70.1911,70.1516,70.1516,108881.0
2016-10-10 15:30:00,88.97,89.03,88.95,89.03,169990.0,70.1595,70.2068,70.1438,70.2068,169990.0
2016-10-10 15:35:00,89.03,89.06,89.0,89.03,123869.0,70.2068,70.2305,70.1832,70.2068,123869.0
2016-10-10 15:40:00,89.03,89.09,89.02,89.09,122853.0,70.2068,70.2542,70.199,70.2542,122853.0
2016-10-10 15:45:00,89.09,89.09,88.97,88.98,246383.0,70.2542,70.2542,70.1595,70.1674,246383.0
2016-10-10 15:50:00,88.98,89.01,88.93,89.01,206180.0,70.1674,70.1911,70.128,70.1911,206180.0
2016-10-10 15:55:00,89.01,89.1,89.0,89.05,402954.0,70.1911,70.262,70.1832,70.2226,402954.0
2016-10-11 09:30:00,88.83,89.0,88.58,88.78,290650.0,70.0491,70.1832,69.852,70.0097,290650.0
2016-10-11 09:35:00,88.78,88.82,88.61,88.63,141766.0,70.0097,70.0412,69.8756,69.8914,141766.0
2016-10-11 09:40:00,88.63,88.73,88.53,88.73,188574.0,69.8914,69.9703,69.8126,69.9703,188574.0
2016-10-11 09:45:00,88.73,88.9,88.67,88.83,158895.0,69.9703,70.1043,69.923,70.0491,158895.0
2016-10-11 09:50:00,88.83,88.95,88.75,88.9,121241.0,70.0491,70.1438,69.986,70.1043,121241.0
2016-10-11 09:55:00,88.9,88.96,88.84,88.86,112242.0,70.1043,70.1516,70.057,70.0728,112242.0
2016-10-11 10:00:00,88.87,88.96,88.83,88.94,97645.0,70.0807,70.1516,70.0491,70.1359,97645.0
2016-10-11 10:05:00,88.94,89.12,88.94,89.07,152473.0,70.1359,70.2778,70.1359,70.2384,152473.0
2016-10-11 10:10:00,89.07,89.07,88.87,88.88,130525.0,70.2384,70.2384,70.0807,70.0886,130525.0
2016-10-11 10:15:00,88.87,88.97,88.81,88.83,137788.0,70.0807,70.1595,70.0334,70.0491,137788.0
2016-10-11 10:20:00,88.82,88.88,88.76,88.81,116200.0,70.0412,70.0886,69.9939,70.0334,116200.0
2016-10-11 10:25:00,88.8,88.93,88.72,88.73,142680.0,70.0255,70.128,69.9624,69.9703,142680.0
2016-10-11 10:30:00,88.73,88.91,88.7,88.87,232961.0,69.9703,70.1122,69.9466,70.0807,232961.0
2016-10-11 10:35:00,88.87,88.87,88.78,88.82,72407.0,70.0807,70.0807,70.0097,70.0412,72407.0
2016-10-11 10:40:00,88.81,88.86,88.69,88.7,96295.0,70.0334,70.0728,69.9387,69.9466,96295.0
2016-10-11 10:45:00,88.7,88.83,88.68,88.77,272800.0,69.9466,70.0491,69.9308,70.0018,272800.0
2016-10-11 10:50:00,88.76,88.77,88.64,88.7,86138.0,69.9939,70.0018,69.8993,69.9466,86138.0
2016-10-11 10:55:00,88.7,88.74,88.65,88.66,85060.0,69.9466,69.9782,69.9072,69.9151,85060.0
2016-10-11 11:00:00,88.65,88.72,88.59,88.59,119334.0,69.9072,69.9624,69.8599,69.8599,119334.0
2016-10-11 11:05:00,88.59,88.71,88.57,88.62,161684.0,69.8599,69.9545,69.8441,69.8835,161684.0
2016-10-11 11:10:00,88.62,88.71,88.6,88.63,68398.0,69.8835,69.9545,69.8678,69.8914,68398.0
2016-10-11 11:15:00,88.64,88.64,88.46,88.5,120805.0,69.8993,69.8993,69.7574,69.7889,120805.0
2016-10-11 11:20:00,88.49,88.5,88.38,88.49,186207.0,69.781,69.7889,69.6943,69.781,186207.0
2016-10-11 11:25:00,88.49,88.53,88.35,88.38,190209.0,69.781,69.8126,69.6706,69.6943,190209.0
2016-10-11 11:30:00,88.38,88.51,88.38,88.49,149080.0,69.6943,69.7968,69.6943,69.781,149080.0
2016-10-11 11:35:00,88.48,88.59,88.42,88.58,148784.0,69.7731,69.8599,69.7258,69.852,148784.0
2016-10-11 11:40:00,88.59,88.66,88.53,88.63,81273.0,69.8599,69.9151,69.8126,69.8914,81273.0
2016-10-11 11:45:00,88.64,88.64,88.56,88.58,97678.0,69.8993,69.8993,69.8362,69.852,97678.0
2016-10-11 11:50:00,88.58,88.61,88.55,88.55,163136.0,69.852,69.8756,69.8283,69.8283,163136.0
2016-10-11 11:55:00,88.55,88.57,88.46,88.56,114627.0,69.8283,69.8441,69.7574,69.8362,114627.0
2016-10-11 12:00:00,88.56,88.68,88.55,88.66,100591.0,69.8362,69.9308,69.8283,69.9151,100591.0
2016-10-11 12:05:00,88.66,88.72,88.61,88.65,73750.0,69.9151,69.9624,69.8756,69.9072,73750.0
2016-10-11 12:10:00,88.64,88.68,88.53,88.55,92787.0,69.8993,69.9308,69.8126,69.8283,92787.0
2016-10-11 12:15:00,88.55,88.61,88.49,88.58,105068.0,69.8283,69.8756,69.781,69.852,105068.0
2016-10-11 12:20:00,88.58,88.62,88.53,88.62,44982.0,69.852,69.8835,69.8126,69.8835,44982.0
2016-10-11 12:25:00,88.61,88.63,88.56,88.56,39140.0,69.8756,69.8914,69.8362,69.8362,39140.0
2016-10-11 12:30:00,88.56,88.62,88.54,88.56,75144.0,69.8362,69.8835,69.8204,69.8362,75144.0
2016-10-11 12:35:00,88.57,88.6,88.51,88.59,95533.0,69.8441,69.8678,69.7968,69.8599,95533.0
2016-10-11 12:40:00,88.59,88.65,88.55,88.6,169992.0,69.8599,69.9072,69.8283,69.8678,169992.0
2016-10-11 12:45:00,88.6,88.67,88.56,88.64,96543.0,69.8678,69.923,69.8362,69.8993,96543.0
2016-10-11 12:50:00,88.63,88.63,88.54,88.59,91264.0,69.8914,69.8914,69.8204,69.8599,91264.0
2016-10-11 12:55:00,88.59,88.61,88.51,88.54,73950.0,69.8599,69.8756,69.7968,69.8204,73950.0
2016-10-11 13:00:00,88.54,88.61,88.47,88.58,117550.0,69.8204,69.8756,69.7652,69.852,117550.0
2016-10-11 13:05:00,88.57,88.58,88.49,88.54,63864.0,69.8441,69.852,69.781,69.8204,63864.0
2016-10-11 13:10:00,88.55,88.55,88.44,88.46,118060.0,69.8283,69.8283,69.7416,69.7574,118060.0
2016-10-11 13:15:00,88.45,88.46,88.35,88.42,165150.0,69.7495,69.7574,69.6706,69.7258,165150.0
2016-10-11 13:20:00,88.41,88.45,88.35,88.41,75025.0,69.7179,69.7495,69.6706,69.7179,75025.0
2016-10-11 13:25:00,88.42,88.46,88.41,88.42,65089.0,69.7258,69.7574,69.7179,69.7258,65089.0
2016-10-11 13:30:00,88.42,88.46,88.35,88.4,93706.0,69.7258,69.7574,69.6706,69.71,93706.0
2016-10-11 13:35:00,88.41,88.41,88.34,88.41,78820.0,69.7179,69.7179,69.6627,69.7179,78820.0
2016-10-11 13:40:00,88.41,88.44,88.36,88.37,50756.0,69.7179,69.7416,69.6785,69.6864,50756.0
2016-10-11 13:45:00,88.36,88.43,88.33,88.36,167876.0,69.6785,69.7337,69.6548,69.6785,167876.0
2016-10-11 13:50:00,88.37,88.4,88.31,88.37,115046.0,69.6864,69.71,69.6391,69.6864,115046.0
2016-10-11 13:55:00,88.38,88.39,88.29,88.35,91814.0,69.6943,69.7022,69.6233,69.6706,91814.0
2016-10-11 14:00:00,88.35,88.41,88.33,88.36,81233.0,69.6706,69.7179,69.6548,69.6785,81233.0
2016-10-11 14:05:00,88.36,88.36,88.29,88.31,204956.0,69.6785,69.6785,69.6233,69.6391,204956.0
2016-10-11 14:10:00,88.3,88.39,88.3,88.36,93806.0,69.6312,69.7022,69.6312,69.6785,93806.0
2016-10-11 14:15:00,88.36,88.37,88.2,88.28,119834.0,69.6785,69.6864,69.5523,69.6154,119834.0
2016-10-11 14:20:00,88.28,88.33,88.23,88.29,147514.0,69.6154,69.6548,69.576,69.6233,147514.0
2016-10-11 14:25:00,88.29,88.32,88.26,88.3,73731.0,69.6233,69.647,69.5996,69.6312,73731.0
2016-10-11 14:30:00,88.3,88.32,88.26,88.28,108002.0,69.6312,69.647,69.5996,69.6154,108002.0
2016-10-11 14:35:00,88.29,88.35,88.28,88.3,83176.0,69.6233,69.6706,69.6154,69.6312,83176.0
2016-10-11 14:40:00,88.3,88.33,88.27,88.29,65777.0,69.6312,69.6548,69.6075,69.6233,65777.0
2016-10-11 14:45:00,88.29,88.39,88.28,88.36,72021.0,69.6233,69.7022,69.6154,69.6785,72021.0
2016-10-11 14:50:00,88.35,88.38,88.29,88.37,143440.0,69.6706,69.6943,69.6233,69.6864,143440.0
2016-10-11 14:55:00,88.36,88.37,88.31,88.31,91006.0,69.6785,69.6864,69.6391,69.6391,91006.0
2016-10-11 15:00:00,88.31,88.39,88.29,88.33,164026.0,69.6391,69.7022,69.6233,69.6548,164026.0
2016-10-11 15:05:00,88.33,88.35,88.27,88.3,124975.0,69.6548,69.6706,69.6075,69.6312,124975.0
2016-10-11 15:10:00,88.31,88.39,88.3,88.36,142951.0,69.6391,69.7022,69.6312,69.6785,142951.0
2016-10-11 15:15:00,88.36,88.44,88.33,88.42,138210.0,69.6785,69.7416,69.6548,69.7258,138210.0
2016-10-11 15:20:00,88.43,88.55,88.41,88.47,241399.0,69.7337,69.8283,69.7179,69.7652,241399.0
2016-10-11 15:25:00,88.48,88.5,88.39,88.42,89731.0,69.7731,69.7889,69.7022,69.7258,89731.0
2016-10-11 15:30:00,88.42,88.52,88.38,88.51,159419.0,69.7258,69.8047,69.6943,69.7968,159419.0
2016-10-11 15:35:00,88.51,88.53,88.46,88.53,124187.0,69.7968,69.8126,69.7574,69.8126,124187.0
2016-10-11 15:40:00,88.53,88.6,88.5,88.52,160326.0,69.8126,69.8678,69.7889,69.8047,160326.0
2016-10-11 15:45:00,88.53,88.64,88.5,88.62,135196.0,69.8126,69.8993,69.7889,69.8835,135196.0
2016-10-11 15:50:00,88.61,88.63,88.57,88.59,179329.0,69.8756,69.8914,69.8441,69.8599,179329.0
2016-10-11 15:55:00,88.59,88.62,88.49,88.58,335534.0,69.8599,69.8835,69.781,69.852,335534.0
2016-10-12 09:30:00,88.74,88.9,88.33,88.44,331673.0,69.9782,70.1043,69.6548,69.7416,331673.0
2016-10-12 09:35:00,88.47,88.52,88.41,88.5,234250.0,69.7652,69.8047,69.7179,69.7889,234250.0
2016-10-12 09:40:00,88.5,88.5,88.35,88.45,188607.0,69.7889,69.7889,69.6706,69.7495,188607.0
2016-10-12 09:45:00,88.45,88.5,88.38,88.47,139871.0,69.7495,69.7889,69.6943,69.7652,139871.0
2016-10-12 09:50:00,88.47,88.48,88.36,88.44,145721.0,69.7652,69.7731,69.6785,69.7416,145721.0
2016-10-12 09:55:00,88.45,88.58,88.44,88.47,174334.0,69.7495,69.852,69.7416,69.7652,174334.0
2016-10-12 10:00:00,88.47,88.68,88.46,88.65,156661.0,69.7652,69.9308,69.7574,69.9072,156661.0
2016-10-12 10:05:00,88.65,88.72,88.57,88.6,139553.0,69.9072,69.9624,69.8441,69.8678,139553.0
2016-10-12 10:10:00,88.6,88.66,88.57,88.64,160147.0,69.8678,69.9151,69.8441,69.8993,160147.0
2016-10-12 10:15:00,88.64,88.65,88.52,88.54,138042.0,69.8993,69.9072,69.8047,69.8204,138042.0
2016-10-12 10:20:00,88.54,88.6,88.54,88.56,110131.0,69.8204,69.8678,69.8204,69.8362,110131.0
2016-10-12 10:25:00,88.57,88.62,88.53,88.54,215447.0,69.8441,69.8835,69.8126,69.8204,215447.0
2016-10-12 10:30:00,88.55,88.61,88.49,88.58,160253.0,69.8283,69.8756,69.781,69.852,160253.0
2016-10-12 10:35:00,88.58,88.67,88.57,88.65,140887.0,69.852,69.923,69.8441,69.9072,140887.0
2016-10-12 10:40:00,88.64,88.67,88.59,88.66,114983.0,69.8993,69.923,69.8599,69.9151,114983.0
2016-10-12 10:45:00,88.66,88.68,88.56,88.57,134116.0,69.9151,69.9308,69.8362,69.8441,134116.0
2016-10-12 10:50:00,88.57,88.58,88.48,88.5,198510.0,69.8441,69.852,69.7731,69.7889,198510.0
2016-10-12 10:55:00,88.5,88.59,88.46,88.49,169192.0,69.7889,69.8599,69.7574,69.781,169192.0
2016-10-12 11:00:00,88.49,88.6,88.47,88.57,157748.0,69.781,69.8678,69.7652,69.8441,157748.0
2016-10-12 11:05:00,88.57,88.6,88.56,88.59,91603.0,69.8441,69.8678,69.8362,69.8599,91603.0
2016-10-12 11:10:00,88.59,88.6,88.53,88.56,102038.0,69.8599,69.8678,69.8126,69.8362,102038.0
2016-10-12 11:15:00,88.55,88.59,88.54,88.58,125924.0,69.8283,69.8599,69.8204,69.852,125924.0
2016-10-12 11:20:00,88.57,88.6,88.55,88.59,135437.0,69.8441,69.8678,69.8283,69.8599,135437.0
2016-10-12 11:25:00,88.59,88.6,88.52,88.55,121610.0,69.8599,69.8678,69.8047,69.8283,121610.0
2016-10-12 11:30:00,88.55,88.68,88.54,88.63,102346.0,69.8283,69.9308,69.8204,69.8914,102346.0
2016-10-12 11:35:00,88.63,88.7,88.61,88.64,127939.0,69.8914,69.9466,69.8756,69.8993,127939.0
2016-10-12 11:40:00,88.65,88.66,88.57,88.59,95999.0,69.9072,69.9151,69.8441,69.8599,95999.0
2016-10-12 11:45:00,88.6,88.67,88.58,88.66,92139.0,69.8678,69.923,69.852,69.9151,92139.0
2016-10-12 11:50:00,88.66,88.67,88.61,88.67,78125.0,69.9151,69.923,69.8756,69.923,78125.0
2016-10-12 11:55:00,88.67,88.71,88.62,88.67,104159.0,69.923,69.9545,69.8835,69.923,104159.0
2016-10-12 12:00:00,88.66,88.75,88.66,88.74,122762.0,69.9151,69.986,69.9151,69.9782,122762.0
2016-10-12 12:05:00,88.73,88.78,88.68,88.77,93673.0,69.9703,70.0097,69.9308,70.0018,93673.0
2016-10-12 12:10:00,88.78,88.79,88.72,88.77,69123.0,70.0097,70.0176,69.9624,70.0018,69123.0
2016-10-12 12:15:00,88.77,88.85,88.75,88.83,99733.0,70.0018,70.0649,69.986,70.0491,99733.0
2016-10-12 12:20:00,88.83,88.88,88.81,88.88,80385.0,70.0491,70.0886,70.0334,70.0886,80385.0
2016-10-12 12:25:00,88.88,88.88,88.77,88.81,122413.0,70.0886,70.0886,70.0018,70.0334,122413.0
2016-10-12 12:30:00,88.81,88.92,88.81,88.92,122505.0,70.0334,70.1201,70.0334,70.1201,122505.0
2016-10-12 12:35:00,88.93,89.0,88.91,88.99,110990.0,70.128,70.1832,70.1122,70.1753,110990.0
2016-10-12 12:40:00,89.0,89.01,88.97,88.99,74033.0,70.1832,70.1911,70.1595,70.1753,74033.0
2016-10-12 12:45:00,88.98,89.01,88.91,88.92,84731.0,70.1674,70.1911,70.1122,70.1201,84731.0
2016-10-12 12:50:00,88.93,89.01,88.92,88.98,89461.0,70.128,70.1911,70.1201,70.1674,89461.0
2016-10-12 12:55:00,88.98,88.99,88.93,88.98,76469.0,70.1674,70.1753,70.128,70.1674,76469.0
2016-10-12 13:00:00,88.97,88.98,88.88,88.89,90505.0,70.1595,70.1674,70.0886,70.0964,90505.0
2016-10-12 13:05:00,88.89,88.95,88.89,88.94,90953.0,70.0964,70.1438,70.0964,70.1359,90953.0
2016-10-12 13:10:00,88.95,88.95,88.83,88.86,116046.0,70.1438,70.1438,70.0491,70.0728,116046.0
2016-10-12 13:15:00,88.85,88.9,88.82,88.89,98364.0,70.0649,70.1043,70.0412,70.0964,98364.0
2016-10-12 13:20:00,88.88,88.89,88.81,88.83,60773.0,70.0886,70.0964,70.0334,70.0491,60773.0
2016-10-12 13:25:00,88.84,88.92,88.82,88.92,41000.0,70.057,70.1201,70.0412,70.1201,41000.0
2016-10-12 13:30:00,88.93,88.94,88.87,88.91,66668.0,70.128,70.1359,70.0807,70.1122,66668.0
2016-10-12 13:35:00,88.91,88.91,88.83,88.89,62690.0,70.1122,70.1122,70.0491,70.0964,62690.0
2016-10-12 13:40:00,88.89,88.94,88.86,88.91,74691.0,70.0964,70.1359,70.0728,70.1122,74691.0
2016-10-12 13:45:00,88.91,88.94,88.83,88.84,60465.0,70.1122,70.1359,70.0491,70.057,60465.0
2016-10-12 13:50:00,88.85,88.89,88.83,88.87,73322.0,70.0649,70.0964,70.0491,70.0807,73322.0
2016-10-12 13:55:00,88.86,88.89,88.84,88.86,82137.0,70.0728,70.0964,70.057,70.0728,82137.0
2016-10-12 14:00:00,88.86,88.91,88.75,88.79,204510.0,70.0728,70.1122,69.986,70.0176,204510.0
2016-10-12 14:05:00,88.8,88.87,88.72,88.84,193617.0,70.0255,70.0807,69.9624,70.057,193617.0
2016-10-12 14:10:00,88.84,88.99,88.82,88.96,169590.0,70.057,70.1753,70.0412,70.1516,169590.0
2016-10-12 14:15:00,88.95,88.97,88.91,88.91,64535.0,70.1438,70.1595,70.1122,70.1122,64535.0
2016-10-12 14:20:00,88.91,88.94,88.9,88.94,118358.0,70.1122,70.1359,70.1043,70.1359,118358.0
2016-10-12 14:25:00,88.93,88.95,88.84,88.9,121759.0,70.128,70.1438,70.057,70.1043,121759.0
2016-10-12 14:30:00,88.89,88.98,88.87,88.94,87715.0,70.0964,70.1674,70.0807,70.1359,87715.0
2016-10-12 14:35:00,88.94,88.94,88.88,88.93,66691.0,70.1359,70.1359,70.0886,70.128,66691.0
2016-10-12 14:40:00,88.93,88.94,88.84,88.88,106490.0,70.128,70.1359,70.057,70.0886,106490.0
2016-10-12 14:45:00,88.87,88.89,88.83,88.87,100825.0,70.0807,70.0964,70.0491,70.0807,100825.0
2016-10-12 14:50:00,88.88,88.9,88.85,88.89,67894.0,70.0886,70.1043,70.0649,70.0964,67894.0
2016-10-12 14:55:00,88.89,88.9,88.81,88.82,109338.0,70.0964,70.1043,70.0334,70.0412,109338.0
2016-10-12 15:00:00,88.83,88.87,88.77,88.84,85665.0,70.0491,70.0807,70.0018,70.057,85665.0
2016-10-12 15:05:00,88.84,88.9,88.83,88.86,90606.0,70.057,70.1043,70.0491,70.0728,90606.0
2016-10-12 15:10:00,88.86,88.91,88.86,88.9,85910.0,70.0728,70.1122,70.0728,70.1043,85910.0
2016-10-12 15:15:00,88.89,88.9,88.84,88.88,72770.0,70.0964,70.1043,70.057,70.0886,72770.0
2016-10-12 15:20:00,88.88,88.93,88.85,88.89,107720.0,70.0886,70.128,70.0649,70.0964,107720.0
2016-10-12 15:25:00,88.89,88.9,88.8,88.81,85901.0,70.0964,70.1043,70.0255,70.0334,85901.0
2016-10-12 15:30:00,88.8,88.82,88.72,88.73,151735.0,70.0255,70.0412,69.9624,69.9703,151735.0
2016-10-12 15:35:00,88.73,88.77,88.71,88.74,190185.0,69.9703,70.0018,69.9545,69.9782,190185.0
2016-10-12 15:40:00,88.75,88.8,88.69,88.7,266421.0,69.986,70.0255,69.9387,69.9466,266421.0
2016-10-12 15:45:00,88.7,88.79,88.7,88.76,286162.0,69.9466,70.0176,69.9466,69.9939,286162.0
2016-10-12 15:50:00,88.75,88.78,88.69,88.69,250678.0,69.986,70.0097,69.9387,69.9387,250678.0
2016-10-12 15:55:00,88.69,88.72,88.58,88.59,545844.0,69.9387,69.9624,69.852,69.8599,545844.0
2016-10-13 09:30:00,88.05,88.14,87.88,87.94,413814.0,69.434,69.505,69.3,69.3473,413814.0
2016-10-13 09:35:00,87.93,87.95,87.6,87.68,283553.0,69.3394,69.3552,69.0792,69.1423,283553.0
2016-10-13 09:40:00,87.68,88.0,87.67,87.97,324593.0,69.1423,69.3946,69.1344,69.371,324593.0
2016-10-13 09:45:00,87.95,88.17,87.89,88.17,257072.0,69.3552,69.5287,69.3079,69.5287,257072.0
2016-10-13 09:50:00,88.17,88.28,87.98,88.09,293660.0,69.5287,69.6154,69.3788,69.4656,293660.0
2016-10-13 09:55:00,88.08,88.09,87.94,87.97,158144.0,69.4577,69.4656,69.3473,69.371,158144.0
2016-10-13 10:00:00,87.97,88.23,87.92,88.17,191035.0,69.371,69.576,69.3315,69.5287,191035.0
2016-10-13 10:05:00,88.17,88.35,88.13,88.31,135225.0,69.5287,69.6706,69.4971,69.6391,135225.0
2016-10-13 10:10:00,88.31,88.31,88.15,88.26,119205.0,69.6391,69.6391,69.5129,69.5996,119205.0
2016-10-13 10:15:00,88.27,88.28,88.14,88.19,105223.0,69.6075,69.6154,69.505,69.5444,105223.0
2016-10-13 10:20:00,88.19,88.33,88.16,88.31,149615.0,69.5444,69.6548,69.5208,69.6391,149615.0
2016-10-13 10:25:00,88.32,88.43,88.26,88.42,128260.0,69.647,69.7337,69.5996,69.7258,128260.0
2016-10-13 10:30:00,88.43,88.47,88.35,88.46,137413.0,69.7337,69.7652,69.6706,69.7574,137413.0
2016-10-13 10:35:00,88.47,88.51,88.34,88.34,126514.0,69.7652,69.7968,69.6627,69.6627,126514.0
2016-10-13 10:40:00,88.34,88.41,88.3,88.41,97699.0,69.6627,69.7179,69.6312,69.7179,97699.0
2016-10-13 10:45:00,88.4,88.51,88.38,88.42,115236.0,69.71,69.7968,69.6943,69.7258,115236.0
2016-10-13 10:50:00,88.42,88.57,88.42,88.54,88938.0,69.7258,69.8441,69.7258,69.8204,88938.0
2016-10-13 10:55:00,88.53,88.55,88.43,88.49,69795.0,69.8126,69.8283,69.7337,69.781,69795.0
2016-10-13 11:00:00,88.48,88.48,88.3,88.34,108024.0,69.7731,69.7731,69.6312,69.6627,108024.0
2016-10-13 11:05:00,88.34,88.42,88.3,88.33,93468.0,69.6627,69.7258,69.6312,69.6548,93468.0
2016-10-13 11:10:00,88.33,88.37,88.24,88.29,81510.0,69.6548,69.6864,69.5839,69.6233,81510.0
2016-10-13 11:15:00,88.3,88.41,88.28,88.41,96711.0,69.6312,69.7179,69.6154,69.7179,96711.0
2016-10-13 11:20:00,88.41,88.44,88.29,88.35,87400.0,69.7179,69.7416,69.6233,69.6706,87400.0
2016-10-13 11:25:00,88.35,88.39,88.25,88.26,74282.0,69.6706,69.7022,69.5918,69.5996,74282.0
2016-10-13 11:30:00,88.26,88.38,88.26,88.34,114614.0,69.5996,69.6943,69.5996,69.6627,114614.0
2016-10-13 11:35:00,88.33,88.34,88.18,88.2,146253.0,69.6548,69.6627,69.5366,69.5523,146253.0
2016-10-13 11:40:00,88.2,88.27,88.2,88.22,93355.0,69.5523,69.6075,69.5523,69.5681,93355.0
2016-10-13 11:45:00,88.21,88.25,88.14,88.23,126391.0,69.5602,69.5918,69.505,69.576,126391.0
2016-10-13 11:50:00,88.22,88.27,88.2,88.23,68855.0,69.5681,69.6075,69.5523,69.576,68855.0
2016-10-13 11:55:00,88.23,88.26,88.19,88.2,50222.0,69.576,69.5996,69.5444,69.5523,50222.0
2016-10-13 12:00:00,88.2,88.28,88.16,88.27,88763.0,69.5523,69.6154,69.5208,69.6075,88763.0
2016-10-13 12:05:00,88.27,88.35,88.25,88.33,95057.0,69.6075,69.6706,69.5918,69.6548,95057.0
2016-10-13 12:10:00,88.33,88.36,88.28,88.34,70766.0,69.6548,69.6785,69.6154,69.6627,70766.0
2016-10-13 12:15:00,88.35,88.37,88.3,88.32,39153.0,69.6706,69.6864,69.6312,69.647,39153.0
2016-10-13 12:20:00,88.31,88.31,88.22,88.28,108505.0,69.6391,69.6391,69.5681,69.6154,108505.0
2016-10-13 12:25:00,88.28,88.32,88.21,88.3,75448.0,69.6154,69.647,69.5602,69.6312,75448.0
2016-10-13 12:30:00,88.3,88.35,88.28,88.29,53127.0,69.6312,69.6706,69.6154,69.6233,53127.0
2016-10-13 12:35:00,88.29,88.43,88.28,88.36,84609.0,69.6233,69.7337,69.6154,69.6785,84609.0
2016-10-13 12:40:00,88.36,88.47,88.36,88.43,65975.0,69.6785,69.7652,69.6785,69.7337,65975.0
2016-10-13 12:45:00,88.42,88.45,88.31,88.34,67404.0,69.7258,69.7495,69.6391,69.6627,67404.0
2016-10-13 12:50:00,88.35,88.39,88.29,88.3,62117.0,69.6706,69.7022,69.6233,69.6312,62117.0
2016-10-13 12:55:00,88.3,88.35,88.28,88.28,77930.0,69.6312,69.6706,69.6154,69.6154,77930.0
2016-10-13 13:00:00,88.28,88.38,88.27,88.33,96360.0,69.6154,69.6943,69.6075,69.6548,96360.0
2016-10-13 13:05:00,88.34,88.42,88.33,88.39,72212.0,69.6627,69.7258,69.6548,69.7022,72212.0
2016-10-13 13:10:00,88.38,88.39,88.3,88.34,86182.0,69.6943,69.7022,69.6312,69.6627,86182.0
2016-10-13 13:15:00,88.34,88.37,88.31,88.33,53874.0,69.6627,69.6864,69.6391,69.6548,53874.0
2016-10-13 13:20:00,88.32,88.39,88.28,88.37,69603.0,69.647,69.7022,69.6154,69.6864,69603.0
2016-10-13 13:25:00,88.38,88.42,88.36,88.38,40155.0,69.6943,69.7258,69.6785,69.6943,40155.0
2016-10-13 13:30:00,88.37,88.4,88.33,88.4,76278.0,69.6864,69.71,69.6548,69.71,76278.0
2016-10-13 13:35:00,88.4,88.41,88.34,88.4,60410.0,69.71,69.7179,69.6627,69.71,60410.0
2016-10-13 13:40:00,88.4,88.46,88.38,88.39,68442.0,69.71,69.7574,69.6943,69.7022,68442.0
2016-10-13 13:45:00,88.39,88.41,88.34,88.34,68561.0,69.7022,69.7179,69.6627,69.6627,68561.0
2016-10-13 13:50:00,88.34,88.45,88.34,88.43,81302.0,69.6627,69.7495,69.6627,69.7337,81302.0
2016-10-13 13:55:00,88.44,88.5,88.42,88.42,83667.0,69.7416,69.7889,69.7258,69.7258,83667.0
2016-10-13 14:00:00,88.42,88.53,88.4,88.49,100498.0,69.7258,69.8126,69.71,69.781,100498.0
2016-10-13 14:05:00,88.49,88.5,88.44,88.47,95732.0,69.781,69.7889,69.7416,69.7652,95732.0
2016-10-13 14:10:00,88.47,88.49,88.44,88.45,49497.0,69.7652,69.781,69.7416,69.7495,49497.0
2016-10-13 14:15:00,88.45,88.5,88.4,88.43,59549.0,69.7495,69.7889,69.71,69.7337,59549.0
2016-10-13 14:20:00,88.44,88.44,88.37,88.38,120653.0,69.7416,69.7416,69.6864,69.6943,120653.0
2016-10-13 14:25:00,88.39,88.44,88.36,88.41,114997.0,69.7022,69.7416,69.6785,69.7179,114997.0
2016-10-13 14:30:00,88.4,88.47,88.39,88.45,67944.0,69.71,69.7652,69.7022,69.7495,67944.0
2016-10-13 14:35:00,88.43,88.46,88.38,88.41,88140.0,69.7337,69.7574,69.6943,69.7179,88140.0
2016-10-13 14:40:00,88.41,88.49,88.38,88.44,71424.0,69.7179,69.781,69.6943,69.7416,71424.0
2016-10-13 14:45:00,88.44,88.47,88.41,88.43,123340.0,69.7416,69.7652,69.7179,69.7337,123340.0
2016-10-13 14:50:00,88.43,88.45,88.38,88.43,115785.0,69.7337,69.7495,69.6943,69.7337,115785.0
2016-10-13 14:55:00,88.44,88.5,88.43,88.45,92347.0,69.7416,69.7889,69.7337,69.7495,92347.0
2016-10-13 15:00:00,88.45,88.5,88.44,88.47,108192.0,69.7495,69.7889,69.7416,69.7652,108192.0
2016-10-13 15:05:00,88.46,88.5,88.43,88.48,137562.0,69.7574,69.7889,69.7337,69.7731,137562.0
2016-10-13 15:10:00,88.48,88.5,88.46,88.47,122447.0,69.7731,69.7889,69.7574,69.7652,122447.0
2016-10-13 15:15:00,88.46,88.49,88.42,88.44,105598.0,69.7574,69.781,69.7258,69.7416,105598.0
2016-10-13 15:20:00,88.44,88.51,88.43,88.48,132493.0,69.7416,69.7968,69.7337,69.7731,132493.0
2016-10-13 15:25:00,88.49,88.5,88.38,88.38,94608.0,69.781,69.7889,69.6943,69.6943,94608.0
2016-10-13 15:30:00,88.39,88.45,88.35,88.4,156950.0,69.7022,69.7495,69.6706,69.71,156950.0
2016-10-13 15:35:00,88.4,88.44,88.38,88.41,138116.0,69.71,69.7416,69.6943,69.7179,138116.0
2016-10-13 15:40:00,88.41,88.45,88.38,88.42,170939.0,69.7179,69.7495,69.6943,69.7258,170939.0
2016-10-13 15:45:00,88.41,88.42,88.3,88.3,181353.0,69.7179,69.7258,69.6312,69.6312,181353.0
2016-10-13 15:50:00,88.31,88.31,88.22,88.26,271538.0,69.6391,69.6391,69.5681,69.5996,271538.0
2016-10-13 15:55:00,88.25,88.28,88.17,88.27,738396.0,69.5918,69.6154,69.5287,69.6075,738396.0
2016-10-14 09:30:00,88.5,88.56,88.22,88.46,177516.0,69.7889,69.8362,69.5681,69.7574,177516.0
2016-10-14 09:35:00,88.48,88.73,88.44,88.57,141605.0,69.7731,69.9703,69.7416,69.8441,141605.0
2016-10-14 09:40:00,88.57,88.62,88.45,88.58,87696.0,69.8441,69.8835,69.7495,69.852,87696.0
2016-10-14 09:45:00,88.57,88.64,88.43,88.48,89692.0,69.8441,69.8993,69.7337,69.7731,89692.0
2016-10-14 09:50:00,88.48,88.62,88.4,88.45,110330.0,69.7731,69.8835,69.71,69.7495,110330.0
2016-10-14 09:55:00,88.45,88.67,88.44,88.65,66666.0,69.7495,69.923,69.7416,69.9072,66666.0
2016-10-14 10:00:00,88.64,88.8,88.63,88.79,76610.0,69.8993,70.0255,69.8914,70.0176,76610.0
2016-10-14 10:05:00,88.79,88.79,88.63,88.68,79484.0,70.0176,70.0176,69.8914,69.9308,79484.0
2016-10-14 10:10:00,88.67,88.8,88.6,88.78,72413.0,69.923,70.0255,69.8678,70.0097,72413.0
2016-10-14 10:15:00,88.79,88.85,88.71,88.71,73176.0,70.0176,70.0649,69.9545,69.9545,73176.0
2016-10-14 10:20:00,88.71,88.84,88.69,88.82,85224.0,69.9545,70.057,69.9387,70.0412,85224.0
2016-10-14 10:25:00,88.82,88.89,88.82,88.84,39500.0,70.0412,70.0964,70.0412,70.057,39500.0
2016-10-14 10:30:00,88.84,88.86,88.79,88.81,38515.0,70.057,70.0728,70.0176,70.0334,38515.0
2016-10-14 10:35:00,88.82,88.86,88.81,88.84,43450.0,70.0412,70.0728,70.0334,70.057,43450.0
2016-10-14 10:40:00,88.84,88.92,88.82,88.89,66350.0,70.057,70.1201,70.0412,70.0964,66350.0
2016-10-14 10:45:00,88.89,88.9,88.79,88.82,52861.0,70.0964,70.1043,70.0176,70.0412,52861.0
2016-10-14 10:50:00,88.83,88.96,88.82,88.94,96359.0,70.0491,70.1516,70.0412,70.1359,96359.0
2016-10-14 10:55:00,88.93,88.93,88.83,88.85,60359.0,70.128,70.128,70.0491,70.0649,60359.0
2016-10-14 11:00:00,88.85,88.85,88.73,88.76,81440.0,70.0649,70.0649,69.9703,69.9939,81440.0
2016-10-14 11:05:00,88.76,88.84,88.7,88.7,73739.0,69.9939,70.057,69.9466,69.9466,73739.0
2016-10-14 11:10:00,88.71,88.76,88.67,88.72,48843.0,69.9545,69.9939,69.923,69.9624,48843.0
2016-10-14 11:15:00,88.72,88.85,88.69,88.84,47850.0,69.9624,70.0649,69.9387,70.057,47850.0
2016-10-14 11:20:00,88.84,88.88,88.8,88.86,39777.0,70.057,70.0886,70.0255,70.0728,39777.0
2016-10-14 11:25:00,88.85,88.87,88.73,88.73,49303.0,70.0649,70.0807,69.9703,69.9703,49303.0
2016-10-14 11:30:00,88.73,88.74,88.62,88.7,76568.0,69.9703,69.9782,69.8835,69.9466,76568.0
2016-10-14 11:35:00,88.71,88.76,88.69,88.74,66065.0,69.9545,69.9939,69.9387,69.9782,66065.0
2016-10-14 11:40:00,88.75,88.76,88.65,88.67,74545.0,69.986,69.9939,69.9072,69.923,74545.0
2016-10-14 11:45:00,88.66,88.7,88.62,88.69,69054.0,69.9151,69.9466,69.8835,69.9387,69054.0
2016-10-14 11:50:00,88.69,88.73,88.66,88.69,61344.0,69.9387,69.9703,69.9151,69.9387,61344.0
2016-10-14 11:55:00,88.68,88.7,88.62,88.62,40984.0,69.9308,69.9466,69.8835,69.8835,40984.0
2016-10-14 12:00:00,88.62,88.7,88.59,88.67,50281.0,69.8835,69.9466,69.8599,69.923,50281.0
2016-10-14 12:05:00,88.66,88.7,88.61,88.65,65567.0,69.9151,69.9466,69.8756,69.9072,65567.0
2016-10-14 12:10:00,88.65,88.65,88.58,88.63,78578.0,69.9072,69.9072,69.852,69.8914,78578.0
2016-10-14 12:15:00,88.63,88.63,88.53,88.6,107642.0,69.8914,69.8914,69.8126,69.8678,107642.0
2016-10-14 12:20:00,88.61,88.63,88.55,88.58,59261.0,69.8756,69.8914,69.8283,69.852,59261.0
2016-10-14 12:25:00,88.58,88.67,88.57,88.64,55612.0,69.852,69.923,69.8441,69.8993,55612.0
2016-10-14 12:30:00,88.64,88.7,88.62,88.64,38436.0,69.8993,69.9466,69.8835,69.8993,38436.0
2016-10-14 12:35:00,88.65,88.7,88.64,88.67,29832.0,69.9072,69.9466,69.8993,69.923,29832.0
2016-10-14 12:40:00,88.67,88.69,88.63,88.63,48405.0,69.923,69.9387,69.8914,69.8914,48405.0
2016-10-14 12:45:00,88.64,88.64,88.58,88.62,25368.0,69.8993,69.8993,69.852,69.8835,25368.0
2016-10-14 12:50:00,88.63,88.64,88.57,88.62,49216.0,69.8914,69.8993,69.8441,69.8835,49216.0
2016-10-14 12:55:00,88.62,88.66,88.57,88.64,51846.0,69.8835,69.9151,69.8441,69.8993,51846.0
2016-10-14 13:00:00,88.64,88.66,88.62,88.63,42859.0,69.8993,69.9151,69.8835,69.8914,42859.0
2016-10-14 13:05:00,88.63,88.68,88.61,88.65,105601.0,69.8914,69.9308,69.8756,69.9072,105601.0
2016-10-14 13:10:00,88.64,88.66,88.62,88.63,75145.0,69.8993,69.9151,69.8835,69.8914,75145.0
2016-10-14 13:15:00,88.63,88.67,88.62,88.64,35013.0,69.8914,69.923,69.8835,69.8993,35013.0
2016-10-14 13:20:00,88.63,88.68,88.6,88.62,36900.0,69.8914,69.9308,69.8678,69.8835,36900.0
2016-10-14 13:25:00,88.63,88.7,88.63,88.68,25565.0,69.8914,69.9466,69.8914,69.9308,25565.0
2016-10-14 13:30:00,88.69,88.79,88.65,88.74,99852.0,69.9387,70.0176,69.9072,69.9782,99852.0
2016-10-14 13:35:00,88.73,88.77,88.7,88.74,67680.0,69.9703,70.0018,69.9466,69.9782,67680.0
2016-10-14 13:40:00,88.75,88.77,88.7,88.74,25649.0,69.986,70.0018,69.9466,69.9782,25649.0
2016-10-14 13:45:00,88.75,88.76,88.69,88.75,142118.0,69.986,69.9939,69.9387,69.986,142118.0
2016-10-14 13:50:00,88.74,88.79,88.71,88.77,106872.0,69.9782,70.0176,69.9545,70.0018,106872.0
2016-10-14 13:55:00,88.77,88.79,88.73,88.76,99344.0,70.0018,70.0176,69.9703,69.9939,99344.0
2016-10-14 14:00:00,88.75,88.75,88.63,88.71,100321.0,69.986,69.986,69.8914,69.9545,100321.0
2016-10-14 14:05:00,88.71,88.73,88.63,88.7,76705.0,69.9545,69.9703,69.8914,69.9466,76705.0
2016-10-14 14:10:00,88.7,88.73,88.64,88.67,71453.0,69.9466,69.9703,69.8993,69.923,71453.0
2016-10-14 14:15:00,88.67,88.73,88.64,88.7,67149.0,69.923,69.9703,69.8993,69.9466,67149.0
2016-10-14 14:20:00,88.7,88.78,88.69,88.75,72444.0,69.9466,70.0097,69.9387,69.986,72444.0
2016-10-14 14:25:00,88.74,88.85,88.73,88.84,48738.0,69.9782,70.0649,69.9703,70.057,48738.0
2016-10-14 14:30:00,88.84,88.88,88.81,88.82,57006.0,70.057,70.0886,70.0334,70.0412,57006.0
2016-10-14 14:35:00,88.82,88.85,88.77,88.81,37271.0,70.0412,70.0649,70.0018,70.0334,37271.0
2016-10-14 14:40:00,88.8,88.85,88.79,88.83,52383.0,70.0255,70.0649,70.0176,70.0491,52383.0
2016-10-14 14:45:00,88.82,88.83,88.76,88.81,45503.0,70.0412,70.0491,69.9939,70.0334,45503.0
2016-10-14 14:50:00,88.81,88.82,88.78,88.79,49360.0,70.0334,70.0412,70.0097,70.0176,49360.0
2016-10-14 14:55:00,88.79,88.8,88.75,88.77,55726.0,70.0176,70.0255,69.986,70.0018,55726.0
2016-10-14 15:00:00,88.77,88.77,88.69,88.7,33973.0,70.0018,70.0018,69.9387,69.9466,33973.0
2016-10-14 15:05:00,88.71,88.77,88.69,88.77,40911.0,69.9545,70.0018,69.9387,70.0018,40911.0
2016-10-14 15:10:00,88.76,88.85,88.75,88.84,47409.0,69.9939,70.0649,69.986,70.057,47409.0
2016-10-14 15:15:00,88.83,88.86,88.82,88.83,30424.0,70.0491,70.0728,70.0412,70.0491,30424.0
2016-10-14 15:20:00,88.83,88.84,88.78,88.82,57438.0,70.0491,70.057,70.0097,70.0412,57438.0
2016-10-14 15:25:00,88.82,88.82,88.77,88.78,52302.0,70.0412,70.0412,70.0018,70.0097,52302.0
2016-10-14 15:30:00,88.79,88.86,88.77,88.84,99027.0,70.0176,70.0728,70.0018,70.057,99027.0
2016-10-14 15:35:00,88.84,88.88,88.8,88.86,68200.0,70.057,70.0886,70.0255,70.0728,68200.0
2016-10-14 15:40:00,88.87,88.87,88.73,88.73,106501.0,70.0807,70.0807,69.9703,69.9703,106501.0
2016-10-14 15:45:00,88.73,88.75,88.64,88.64,185274.0,69.9703,69.986,69.8993,69.8993,185274.0
2016-10-14 15:50:00,88.65,88.65,88.56,88.57,346072.0,69.9072,69.9072,69.8362,69.8441,346072.0
2016-10-14 15:55:00,88.58,88.61,88.45,88.47,495002.0,69.852,69.8756,69.7495,69.7652,495002.0
2016-10-17 09:30:00,88.43,88.65,88.43,88.59,145275.0,69.7337,69.9072,69.7337,69.8599,145275.0
2016-10-17 09:35:00,88.59,88.59,88.02,88.04,225065.0,69.8599,69.8599,69.4104,69.4262,225065.0
2016-10-17 09:40:00,88.04,88.04,87.71,87.99,325667.0,69.4262,69.4262,69.1659,69.3867,325667.0
2016-10-17 09:45:00,88.0,88.08,87.94,88.05,99581.0,69.3946,69.4577,69.3473,69.434,99581.0
2016-10-17 09:50:00,88.06,88.07,87.9,87.94,139734.0,69.4419,69.4498,69.3158,69.3473,139734.0
2016-10-17 09:55:00,87.94,88.03,87.84,88.02,233806.0,69.3473,69.4183,69.2684,69.4104,233806.0
2016-10-17 10:00:00,88.03,88.15,88.01,88.05,190333.0,69.4183,69.5129,69.4025,69.434,190333.0
2016-10-17 10:05:00,88.06,88.07,88.01,88.03,114100.0,69.4419,69.4498,69.4025,69.4183,114100.0
2016-10-17 10:10:00,88.02,88.1,88.01,88.06,94844.0,69.4104,69.4735,69.4025,69.4419,94844.0
2016-10-17 10:15:00,88.07,88.08,88.0,88.05,91666.0,69.4498,69.4577,69.3946,69.434,91666.0
2016-10-17 10:20:00,88.04,88.17,88.01,88.15,119156.0,69.4262,69.5287,69.4025,69.5129,119156.0
2016-10-17 10:25:00,88.16,88.24,88.15,88.19,57075.0,69.5208,69.5839,69.5129,69.5444,57075.0
2016-10-17 10:30:00,88.18,88.2,88.11,88.16,53271.0,69.5366,69.5523,69.4814,69.5208,53271.0
2016-10-17 10:35:00,88.16,88.2,88.11,88.15,57289.0,69.5208,69.5523,69.4814,69.5129,57289.0
2016-10-17 10:40:00,88.16,88.19,88.08,88.13,35655.0,69.5208,69.5444,69.4577,69.4971,35655.0
2016-10-17 10:45:00,88.13,88.22,88.12,88.17,55125.0,69.4971,69.5681,69.4892,69.5287,55125.0
2016-10-17 10:50:00,88.17,88.17,88.05,88.09,37337.0,69.5287,69.5287,69.434,69.4656,37337.0
2016-10-17 10:55:00,88.09,88.14,88.04,88.11,61595.0,69.4656,69.505,69.4262,69.4814,61595.0
2016-10-17 11:00:00,88.11,88.24,88.11,88.24,50205.0,69.4814,69.5839,69.4814,69.5839,50205.0
2016-10-17 11:05:00,88.24,88.25,88.16,88.22,44413.0,69.5839,69.5918,69.5208,69.5681,44413.0
2016-10-17 11:10:00,88.22,88.33,88.18,88.32,67559.0,69.5681,69.6548,69.5366,69.647,67559.0
2016-10-17 11:15:00,88.31,88.32,88.19,88.2,55296.0,69.6391,69.647,69.5444,69.5523,55296.0
2016-10-17 11:20:00,88.19,88.25,88.16,88.2,49301.0,69.5444,69.5918,69.5208,69.5523,49301.0
2016-10-17 11:25:00,88.19,88.19,88.1,88.13,48385.0,69.5444,69.5444,69.4735,69.4971,48385.0
2016-10-17 11:30:00,88.13,88.15,88.04,88.09,62297.0,69.4971,69.5129,69.4262,69.4656,62297.0
2016-10-17 11:35:00,88.1,88.15,88.07,88.15,41042.0,69.4735,69.5129,69.4498,69.5129,41042.0
2016-10-17 11:40:00,88.15,88.24,88.13,88.19,43278.0,69.5129,69.5839,69.4971,69.5444,43278.0
2016-10-17 11:45:00,88.19,88.21,88.14,88.18,23062.0,69.5444,69.5602,69.505,69.5366,23062.0
2016-10-17 11:50:00,88.18,88.21,88.15,88.19,39267.0,69.5366,69.5602,69.5129,69.5444,39267.0
2016-10-17 11:55:00,88.19,88.21,88.16,88.17,31447.0,69.5444,69.5602,69.5208,69.5287,31447.0
2016-10-17 12:00:00,88.18,88.19,88.14,88.16,23507.0,69.5366,69.5444,69.505,69.5208,23507.0
2016-10-17 12:05:00,88.16,88.18,88.1,88.13,27741.0,69.5208,69.5366,69.4735,69.4971,27741.0
2016-10-17 12:10:00,88.13,88.14,88.04,88.07,34566.0,69.4971,69.505,69.4262,69.4498,34566.0
2016-10-17 12:15:00,88.06,88.07,88.01,88.05,39890.0,69.4419,69.4498,69.4025,69.434,39890.0
2016-10-17 12:20:00,88.05,88.09,88.01,88.03,29421.0,69.434,69.4656,69.4025,69.4183,29421.0
2016-10-17 12:25:00,88.03,88.03,87.95,87.96,42309.0,69.4183,69.4183,69.3552,69.3631,42309.0
2016-10-17 12:30:00,87.97,88.01,87.95,88.0,22984.0,69.371,69.4025,69.3552,69.3946,22984.0
2016-10-17 12:35:00,88.0,88.01,87.96,87.97,58637.0,69.3946,69.4025,69.3631,69.371,58637.0
2016-10-17 12:40:00,87.98,88.03,87.95,88.02,89409.0,69.3788,69.4183,69.3552,69.4104,89409.0
2016-10-17 12:45:00,88.02,88.05,88.0,88.0,43202.0,69.4104,69.434,69.3946,69.3946,43202.0
2016-10-17 12:50:00,88.01,88.07,87.99,88.04,27906.0,69.4025,69.4498,69.3867,69.4262,27906.0
2016-10-17 12:55:00,88.04,88.06,88.01,88.02,47962.0,69.4262,69.4419,69.4025,69.4104,47962.0
2016-10-17 13:00:00,88.02,88.06,87.96,87.98,40640.0,69.4104,69.4419,69.3631,69.3788,40640.0
2016-10-17 13:05:00,87.98,88.06,87.97,88.06,41444.0,69.3788,69.4419,69.371,69.4419,41444.0
2016-10-17 13:10:00,88.06,88.11,88.06,88.1,38051.0,69.4419,69.4814,69.4419,69.4735,38051.0
2016-10-17 13:15:00,88.11,88.11,88.0,88.03,46976.0,69.4814,69.4814,69.3946,69.4183,46976.0
2016-10-17 13:20:00,88.03,88.09,88.02,88.04,27908.0,69.4183,69.4656,69.4104,69.4262,27908.0
2016-10-17 13:25:00,88.05,88.06,88.01,88.04,39141.0,69.434,69.4419,69.4025,69.4262,39141.0
2016-10-17 13:30:00,88.04,88.08,88.01,88.07,53188.0,69.4262,69.4577,69.4025,69.4498,53188.0
2016-10-17 13:35:00,88.07,88.09,88.06,88.07,20621.0,69.4498,69.4656,69.4419,69.4498,20621.0
2016-10-17 13:40:00,88.06,88.11,88.04,88.04,51005.0,69.4419,69.4814,69.4262,69.4262,51005.0
2016-10-17 13:45:00,88.04,88.08,88.02,88.07,35002.0,69.4262,69.4577,69.4104,69.4498,35002.0
2016-10-17 13:50:00,88.06,88.08,88.02,88.04,41729.0,69.4419,69.4577,69.4104,69.4262,41729.0
2016-10-17 13:55:00,88.05,88.06,88.0,88.01,34477.0,69.434,69.4419,69.3946,69.4025,34477.0
2016-10-17 14:00:00,88.02,88.03,87.99,88.0,53024.0,69.4104,69.4183,69.3867,69.3946,53024.0
2016-10-17 14:05:00,88.0,88.01,87.97,88.0,43823.0,69.3946,69.4025,69.371,69.3946,43823.0
2016-10-17 14:10:00,88.0,88.07,88.0,88.02,55858.0,69.3946,69.4498,69.3946,69.4104,55858.0
2016-10-17 14:15:00,88.01,88.06,87.99,88.03,51275.0,69.4025,69.4419,69.3867,69.4183,51275.0
2016-10-17 14:20:00,88.02,88.06,87.99,88.0,48958.0,69.4104,69.4419,69.3867,69.3946,48958.0
2016-10-17 14:25:00,88.0,88.04,87.98,88.03,51998.0,69.3946,69.4262,69.3788,69.4183,51998.0
2016-10-17 14:30:00,88.03,88.03,87.95,87.98,62789.0,69.4183,69.4183,69.3552,69.3788,62789.0
2016-10-17 14:35:00,87.98,87.98,87.91,87.92,35907.0,69.3788,69.3788,69.3236,69.3315,35907.0
2016-10-17 14:40:00,87.92,87.96,87.91,87.95,37806.0,69.3315,69.3631,69.3236,69.3552,37806.0
2016-10-17 14:45:00,87.95,87.96,87.92,87.93,28832.0,69.3552,69.3631,69.3315,69.3394,28832.0
2016-10-17 14:50:00,87.92,87.97,87.92,87.95,50175.0,69.3315,69.371,69.3315,69.3552,50175.0
2016-10-17 14:55:00,87.95,87.98,87.9,87.96,62484.0,69.3552,69.3788,69.3158,69.3631,62484.0
2016-10-17 15:00:00,87.97,87.97,87.9,87.92,61538.0,69.371,69.371,69.3158,69.3315,61538.0
2016-10-17 15:05:00,87.91,87.95,87.91,87.94,60533.0,69.3236,69.3552,69.3236,69.3473,60533.0
2016-10-17 15:10:00,87.94,87.95,87.9,87.92,54163.0,69.3473,69.3552,69.3158,69.3315,54163.0
2016-10-17 15:15:00,87.93,87.94,87.91,87.91,37025.0,69.3394,69.3473,69.3236,69.3236,37025.0
2016-10-17 15:20:00,87.91,87.92,87.87,87.88,63350.0,69.3236,69.3315,69.2921,69.3,63350.0
2016-10-17 15:25:00,87.88,87.91,87.87,87.89,74929.0,69.3,69.3236,69.2921,69.3079,74929.0
2016-10-17 15:30:00,87.89,87.9,87.85,87.87,96433.0,69.3079,69.3158,69.2763,69.2921,96433.0
2016-10-17 15:35:00,87.88,87.89,87.78,87.79,328085.0,69.3,69.3079,69.2211,69.229,328085.0
2016-10-17 15:40:00,87.8,87.8,87.71,87.75,272208.0,69.2369,69.2369,69.1659,69.1975,272208.0
2016-10-17 15:45:00,87.75,87.8,87.74,87.77,195454.0,69.1975,69.2369,69.1896,69.2132,195454.0
2016-10-17 15:50:00,87.77,87.88,87.76,87.86,248620.0,69.2132,69.3,69.2054,69.2842,248620.0
2016-10-17 15:55:00,87.85,87.86,87.74,87.81,472621.0,69.2763,69.2842,69.1896,69.2448,472621.0
2016-10-18 09:30:00,88.21,88.27,88.0,88.04,258205.0,69.5602,69.6075,69.3946,69.4262,258205.0
2016-10-18 09:35:00,88.07,88.08,87.95,87.96,159510.0,69.4498,69.4577,69.3552,69.3631,159510.0
2016-10-18 09:40:00,87.95,87.99,87.88,87.94,183951.0,69.3552,69.3867,69.3,69.3473,183951.0
2016-10-18 09:45:00,87.93,88.0,87.88,87.97,156968.0,69.3394,69.3946,69.3,69.371,156968.0
2016-10-18 09:50:00,87.98,88.01,87.8,87.81,210868.0,69.3788,69.4025,69.2369,69.2448,210868.0
2016-10-18 09:55:00,87.83,87.98,87.83,87.85,148059.0,69.2606,69.3788,69.2606,69.2763,148059.0
2016-10-18 10:00:00,87.84,87.96,87.84,87.94,143629.0,69.2684,69.3631,69.2684,69.3473,143629.0
2016-10-18 10:05:00,87.94,87.99,87.92,87.94,136594.0,69.3473,69.3867,69.3315,69.3473,136594.0
2016-10-18 10:10:00,87.94,87.95,87.88,87.9,119029.0,69.3473,69.3552,69.3,69.3158,119029.0
2016-10-18 10:15:00,87.9,87.94,87.85,87.85,171337.0,69.3158,69.3473,69.2763,69.2763,171337.0
2016-10-18 10:20:00,87.84,87.88,87.75,87.8,116116.0,69.2684,69.3,69.1975,69.2369,116116.0
2016-10-18 10:25:00,87.8,87.86,87.78,87.81,220963.0,69.2369,69.2842,69.2211,69.2448,220963.0
2016-10-18 10:30:00,87.81,87.93,87.8,87.89,89510.0,69.2448,69.3394,69.2369,69.3079,89510.0
2016-10-18 10:35:00,87.89,87.9,87.81,87.82,77791.0,69.3079,69.3158,69.2448,69.2527,77791.0
2016-10-18 10:40:00,87.82,87.91,87.81,87.87,98167.0,69.2527,69.3236,69.2448,69.2921,98167.0
2016-10-18 10:45:00,87.87,87.87,87.72,87.8,123702.0,69.2921,69.2921,69.1738,69.2369,123702.0
2016-10-18 10:50:00,87.81,87.85,87.77,87.83,68114.0,69.2448,69.2763,69.2132,69.2606,68114.0
2016-10-18 10:55:00,87.83,87.88,87.83,87.85,38204.0,69.2606,69.3,69.2606,69.2763,38204.0
2016-10-18 11:00:00,87.85,87.92,87.83,87.9,69470.0,69.2763,69.3315,69.2606,69.3158,69470.0
2016-10-18 11:05:00,87.9,87.91,87.88,87.91,36262.0,69.3158,69.3236,69.3,69.3236,36262.0
2016-10-18 11:10:00,87.9,87.91,87.84,87.85,37929.0,69.3158,69.3236,69.2684,69.2763,37929.0
2016-10-18 11:15:00,87.85,87.85,87.77,87.79,86254.0,69.2763,69.2763,69.2132,69.229,86254.0
2016-10-18 11:20:00,87.79,87.9,87.79,87.89,53648.0,69.229,69.3158,69.229,69.3079,53648.0
2016-10-18 11:25:00,87.89,87.9,87.86,87.9,60755.0,69.3079,69.3158,69.2842,69.3158,60755.0
2016-10-18 11:30:00,87.89,87.92,87.83,87.85,60888.0,69.3079,69.3315,69.2606,69.2763,60888.0
2016-10-18 11:35:00,87.84,87.91,87.84,87.89,73504.0,69.2684,69.3236,69.2684,69.3079,73504.0
2016-10-18 11:40:00,87.89,87.93,87.85,87.87,81299.0,69.3079,69.3394,69.2763,69.2921,81299.0
2016-10-18 11:45:00,87.87,87.93,87.86,87.92,41159.0,69.2921,69.3394,69.2842,69.3315,41159.0
2016-10-18 11:50:00,87.92,87.95,87.9,87.95,85046.0,69.3315,69.3552,69.3158,69.3552,85046.0
2016-10-18 11:55:00,87.95,87.98,87.89,87.93,147075.0,69.3552,69.3788,69.3079,69.3394,147075.0
2016-10-18 12:00:00,87.93,87.95,87.83,87.85,61827.0,69.3394,69.3552,69.2606,69.2763,61827.0
2016-10-18 12:05:00,87.85,87.89,87.81,87.84,55969.0,69.2763,69.3079,69.2448,69.2684,55969.0
2016-10-18 12:10:00,87.85,87.88,87.83,87.85,51691.0,69.2763,69.3,69.2606,69.2763,51691.0
2016-10-18 12:15:00,87.86,87.89,87.83,87.87,59725.0,69.2842,69.3079,69.2606,69.2921,59725.0
2016-10-18 12:20:00,87.87,87.89,87.82,87.87,76411.0,69.2921,69.3079,69.2527,69.2921,76411.0
2016-10-18 12:25:00,87.87,87.88,87.81,87.81,54370.0,69.2921,69.3,69.2448,69.2448,54370.0
2016-10-18 12:30:00,87.82,87.83,87.8,87.82,53134.0,69.2527,69.2606,69.2369,69.2527,53134.0
2016-10-18 12:35:00,87.83,87.85,87.77,87.78,79843.0,69.2606,69.2763,69.2132,69.2211,79843.0
2016-10-18 12:40:00,87.78,87.81,87.76,87.79,93332.0,69.2211,69.2448,69.2054,69.229,93332.0
2016-10-18 12:45:00,87.79,87.8,87.76,87.77,64938.0,69.229,69.2369,69.2054,69.2132,64938.0
2016-10-18 12:50:00,87.77,87.8,87.71,87.72,65347.0,69.2132,69.2369,69.1659,69.1738,65347.0
2016-10-18 12:55:00,87.72,87.77,87.71,87.75,108806.0,69.1738,69.2132,69.1659,69.1975,108806.0
2016-10-18 13:00:00,87.75,87.75,87.66,87.66,490568.0,69.1975,69.1975,69.1265,69.1265,490568.0
2016-10-18 13:05:00,87.67,87.74,87.66,87.74,90270.0,69.1344,69.1896,69.1265,69.1896,90270.0
2016-10-18 13:10:00,87.74,87.75,87.71,87.73,46447.0,69.1896,69.1975,69.1659,69.1817,46447.0
2016-10-18 13:15:00,87.73,87.77,87.72,87.73,63108.0,69.1817,69.2132,69.1738,69.1817,63108.0
2016-10-18 13:20:00,87.73,87.74,87.67,87.69,121409.0,69.1817,69.1896,69.1344,69.1502,121409.0
2016-10-18 13:25:00,87.69,87.71,87.66,87.67,72494.0,69.1502,69.1659,69.1265,69.1344,72494.0
2016-10-18 13:30:00,87.67,87.67,87.53,87.54,97088.0,69.1344,69.1344,69.024,69.0319,97088.0
2016-10-18 13:35:00,87.54,87.58,87.52,87.52,101127.0,69.0319,69.0634,69.0161,69.0161,101127.0
2016-10-18 13:40:00,87.53,87.57,87.5,87.56,120329.0,69.024,69.0555,69.0003,69.0476,120329.0
2016-10-18 13:45:00,87.56,87.57,87.48,87.49,85400.0,69.0476,69.0555,68.9846,68.9924,85400.0
2016-10-18 13:50:00,87.5,87.56,87.49,87.55,72600.0,69.0003,69.0476,68.9924,69.0398,72600.0
2016-10-18 13:55:00,87.55,87.61,87.54,87.56,149521.0,69.0398,69.0871,69.0319,69.0476,149521.0
2016-10-18 14:00:00,87.55,87.68,87.54,87.66,61791.0,69.0398,69.1423,69.0319,69.1265,61791.0
2016-10-18 14:05:00,87.66,87.66,87.58,87.6,68776.0,69.1265,69.1265,69.0634,69.0792,68776.0
2016-10-18 14:10:00,87.6,87.62,87.52,87.58,106426.0,69.0792,69.095,69.0161,69.0634,106426.0
2016-10-18 14:15:00,87.58,87.59,87.52,87.58,109099.0,69.0634,69.0713,69.0161,69.0634,109099.0
2016-10-18 14:20:00,87.57,87.64,87.57,87.58,67407.0,69.0555,69.1107,69.0555,69.0634,67407.0
2016-10-18 14:25:00,87.58,87.62,87.57,87.62,55244.0,69.0634,69.095,69.0555,69.095,55244.0
2016-10-18 14:30:00,87.62,87.63,87.56,87.57,55890.0,69.095,69.1028,69.0476,69.0555,55890.0
2016-10-18 14:35:00,87.56,87.61,87.56,87.6,69440.0,69.0476,69.0871,69.0476,69.0792,69440.0
2016-10-18 14:40:00,87.6,87.67,87.59,87.67,88888.0,69.0792,69.1344,69.0713,69.1344,88888.0
2016-10-18 14:45:00,87.67,87.67,87.58,87.61,83037.0,69.1344,69.1344,69.0634,69.0871,83037.0
2016-10-18 14:50:00,87.62,87.68,87.6,87.68,52270.0,69.095,69.1423,69.0792,69.1423,52270.0
2016-10-18 14:55:00,87.68,87.72,87.67,87.7,57028.0,69.1423,69.1738,69.1344,69.158,57028.0
2016-10-18 15:00:00,87.69,87.7,87.61,87.62,381561.0,69.1502,69.158,69.0871,69.095,381561.0
2016-10-18 15:05:00,87.62,87.63,87.54,87.55,98134.0,69.095,69.1028,69.0319,69.0398,98134.0
2016-10-18 15:10:00,87.55,87.59,87.53,87.59,105106.0,69.0398,69.0713,69.024,69.0713,105106.0
2016-10-18 15:15:00,87.58,87.59,87.48,87.52,150306.0,69.0634,69.0713,68.9846,69.0161,150306.0
2016-10-18 15:20:00,87.51,87.51,87.46,87.5,120587.0,69.0082,69.0082,68.9688,69.0003,120587.0
2016-10-18 15:25:00,87.51,87.54,87.44,87.53,173118.0,69.0082,69.0319,68.953,69.024,173118.0
2016-10-18 15:30:00,87.52,87.55,87.48,87.55,213537.0,69.0161,69.0398,68.9846,69.0398,213537.0
2016-10-18 15:35:00,87.55,87.58,87.49,87.52,161248.0,69.0398,69.0634,68.9924,69.0161,161248.0
2016-10-18 15:40:00,87.52,87.56,87.5,87.55,160328.0,69.0161,69.0476,69.0003,69.0398,160328.0
2016-10-18 15:45:00,87.56,87.56,87.44,87.45,257019.0,69.0476,69.0476,68.953,68.9609,257019.0
2016-10-18 15:50:00,87.46,87.52,87.43,87.51,323514.0,68.9688,69.0161,68.9451,69.0082,323514.0
2016-10-18 15:55:00,87.51,87.52,87.44,87.44,549826.0,69.0082,69.0161,68.953,68.953,549826.0
2016-10-19 09:30:00,86.65,86.82,86.25,86.3,472280.0,68.8648,68.9999,68.5469,68.5867,472280.0
2016-10-19 09:35:00,86.34,86.42,85.79,85.86,333054.0,68.6185,68.6821,68.1814,68.237,333054.0
2016-10-19 09:40:00,85.87,86.25,85.85,86.23,394713.0,68.2449,68.5469,68.229,68.531,394713.0
2016-10-19 09:45:00,86.23,86.33,86.18,86.28,202042.0,68.531,68.6105,68.4913,68.5708,202042.0
2016-10-19 09:50:00,86.28,86.32,86.13,86.15,230567.0,68.5708,68.6026,68.4516,68.4675,230567.0
2016-10-19 09:55:00,86.14,86.21,86.03,86.07,152457.0,68.4595,68.5152,68.3721,68.4039,152457.0
2016-10-19 10:00:00,86.08,86.17,86.04,86.08,117606.0,68.4118,68.4834,68.38,68.4118,117606.0
2016-10-19 10:05:00,86.09,86.13,85.97,86.06,133493.0,68.4198,68.4516,68.3244,68.3959,133493.0
2016-10-19 10:10:00,86.06,86.13,86.03,86.06,64457.0,68.3959,68.4516,68.3721,68.3959,64457.0
2016-10-19 10:15:00,86.06,86.09,85.94,85.97,115873.0,68.3959,68.4198,68.3006,68.3244,115873.0
2016-10-19 10:20:00,85.97,86.01,85.95,85.99,95493.0,68.3244,68.3562,68.3085,68.3403,95493.0
2016-10-19 10:25:00,85.99,86.06,85.99,86.05,74734.0,68.3403,68.3959,68.3403,68.388,74734.0
2016-10-19 10:30:00,86.05,86.06,85.95,85.97,186330.0,68.388,68.3959,68.3085,68.3244,186330.0
2016-10-19 10:35:00,85.97,85.97,85.89,85.91,141454.0,68.3244,68.3244,68.2608,68.2767,141454.0
2016-10-19 10:40:00,85.92,85.93,85.88,85.9,60995.0,68.2847,68.2926,68.2529,68.2688,60995.0
2016-10-19 10:45:00,85.9,85.98,85.89,85.97,82055.0,68.2688,68.3324,68.2608,68.3244,82055.0
2016-10-19 10:50:00,85.98,86.04,85.97,86.04,66983.0,68.3324,68.38,68.3244,68.38,66983.0
2016-10-19 10:55:00,86.04,86.04,86.02,86.04,44975.0,68.38,68.38,68.3642,68.38,44975.0
2016-10-19 11:00:00,86.04,86.07,86.03,86.06,143700.0,68.38,68.4039,68.3721,68.3959,143700.0
2016-10-19 11:05:00,86.07,86.08,86.03,86.08,111942.0,68.4039,68.4118,68.3721,68.4118,111942.0
2016-10-19 11:10:00,86.08,86.09,86.03,86.08,126841.0,68.4118,68.4198,68.3721,68.4118,126841.0
2016-10-19 11:15:00,86.08,86.14,86.08,86.08,142855.0,68.4118,68.4595,68.4118,68.4118,142855.0
2016-10-19 11:20:00,86.08,86.08,86.04,86.05,163537.0,68.4118,68.4118,68.38,68.388,163537.0
2016-10-19 11:25:00,86.05,86.05,85.94,85.99,214653.0,68.388,68.388,68.3006,68.3403,214653.0
2016-10-19 11:30:00,85.99,86.04,85.97,86.03,109123.0,68.3403,68.38,68.3244,68.3721,109123.0
2016-10-19 11:35:00,86.03,86.03,85.91,85.92,80814.0,68.3721,68.3721,68.2767,68.2847,80814.0
2016-10-19 11:40:00,85.91,85.93,85.86,85.88,108254.0,68.2767,68.2926,68.237,68.2529,108254.0
2016-10-19 11:45:00,85.88,85.89,85.83,85.89,122227.0,68.2529,68.2608,68.2131,68.2608,122227.0
2016-10-19 11:50:00,85.9,85.92,85.86,85.9,95916.0,68.2688,68.2847,68.237,68.2688,95916.0
2016-10-19 11:55:00,85.91,85.97,85.88,85.95,193497.0,68.2767,68.3244,68.2529,68.3085,193497.0
2016-10-19 12:00:00,85.96,85.98,85.92,85.93,92253.0,68.3165,68.3324,68.2847,68.2926,92253.0
2016-10-19 12:05:00,85.93,85.94,85.86,85.92,88481.0,68.2926,68.3006,68.237,68.2847,88481.0
2016-10-19 12:10:00,85.92,85.93,85.81,85.82,104543.0,68.2847,68.2926,68.1973,68.2052,104543.0
2016-10-19 12:15:00,85.81,85.82,85.71,85.77,146062.0,68.1973,68.2052,68.1178,68.1655,146062.0
2016-10-19 12:20:00,85.77,85.84,85.77,85.78,91997.0,68.1655,68.2211,68.1655,68.1734,91997.0
2016-10-19 12:25:00,85.78,85.84,85.73,85.81,99292.0,68.1734,68.2211,68.1337,68.1973,99292.0
2016-10-19 12:30:00,85.82,85.85,85.81,85.84,70347.0,68.2052,68.229,68.1973,68.2211,70347.0
2016-10-19 12:35:00,85.84,85.84,85.77,85.78,84099.0,68.2211,68.2211,68.1655,68.1734,84099.0
2016-10-19 12:40:00,85.77,85.8,85.71,85.71,84447.0,68.1655,68.1893,68.1178,68.1178,84447.0
2016-10-19 12:45:00,85.72,85.74,85.69,85.73,125882.0,68.1257,68.1416,68.1019,68.1337,125882.0
2016-10-19 12:50:00,85.73,85.75,85.71,85.72,72005.0,68.1337,68.1496,68.1178,68.1257,72005.0
2016-10-19 12:55:00,85.72,85.72,85.65,85.67,119248.0,68.1257,68.1257,68.0701,68.086,119248.0
2016-10-19 13:00:00,85.67,85.74,85.67,85.73,55745.0,68.086,68.1416,68.086,68.1337,55745.0
2016-10-19 13:05:00,85.73,85.74,85.59,85.61,103470.0,68.1337,68.1416,68.0224,68.0383,103470.0
2016-10-19 13:10:00,85.6,85.61,85.5,85.6,177762.0,68.0304,68.0383,67.9509,68.0304,177762.0
2016-10-19 13:15:00,85.61,85.61,85.59,85.6,86461.0,68.0383,68.0383,68.0224,68.0304,86461.0
2016-10-19 13:20:00,85.6,85.62,85.59,85.59,104939.0,68.0304,68.0463,68.0224,68.0224,104939.0
2016-10-19 13:25:00,85.6,85.73,85.57,85.71,236646.0,68.0304,68.1337,68.0065,68.1178,236646.0
2016-10-19 13:30:00,85.71,85.76,85.7,85.72,107594.0,68.1178,68.1575,68.1098,68.1257,107594.0
2016-10-19 13:35:00,85.73,85.79,85.7,85.76,83387.0,68.1337,68.1814,68.1098,68.1575,83387.0
2016-10-19 13:40:00,85.77,85.8,85.76,85.8,50127.0,68.1655,68.1893,68.1575,68.1893,50127.0
2016-10-19 13:45:00,85.8,85.8,85.68,85.71,104350.0,68.1893,68.1893,68.0939,68.1178,104350.0
2016-10-19 13:50:00,85.71,85.76,85.69,85.69,81509.0,68.1178,68.1575,68.1019,68.1019,81509.0
2016-10-19 13:55:00,85.69,85.69,85.63,85.66,98229.0,68.1019,68.1019,68.0542,68.078,98229.0
2016-10-19 14:00:00,85.66,85.69,85.63,85.66,74368.0,68.078,68.1019,68.0542,68.078,74368.0
2016-10-19 14:05:00,85.65,85.72,85.65,85.71,58661.0,68.0701,68.1257,68.0701,68.1178,58661.0
2016-10-19 14:10:00,85.71,85.73,85.63,85.68,87968.0,68.1178,68.1337,68.0542,68.0939,87968.0
2016-10-19 14:15:00,85.68,85.7,85.63,85.65,49638.0,68.0939,68.1098,68.0542,68.0701,49638.0
2016-10-19 14:20:00,85.65,85.66,85.59,85.63,99703.0,68.0701,68.078,68.0224,68.0542,99703.0
2016-10-19 14:25:00,85.64,85.66,85.59,85.59,82123.0,68.0621,68.078,68.0224,68.0224,82123.0
2016-10-19 14:30:00,85.59,85.64,85.55,85.56,96587.0,68.0224,68.0621,67.9906,67.9986,96587.0
2016-10-19 14:35:00,85.56,85.62,85.55,85.56,167968.0,67.9986,68.0463,67.9906,67.9986,167968.0
2016-10-19 14:40:00,85.56,85.58,85.48,85.54,123100.0,67.9986,68.0145,67.935,67.9827,123100.0
2016-10-19 14:45:00,85.53,85.56,85.5,85.54,120844.0,67.9747,67.9986,67.9509,67.9827,120844.0
2016-10-19 14:50:00,85.53,85.57,85.5,85.56,76046.0,67.9747,68.0065,67.9509,67.9986,76046.0
2016-10-19 14:55:00,85.57,85.59,85.53,85.58,115806.0,68.0065,68.0224,67.9747,68.0145,115806.0
2016-10-19 15:00:00,85.58,85.59,85.57,85.58,140538.0,68.0145,68.0224,68.0065,68.0145,140538.0
2016-10-19 15:05:00,85.58,85.64,85.57,85.58,161436.0,68.0145,68.0621,68.0065,68.0145,161436.0
2016-10-19 15:10:00,85.58,85.58,85.55,85.56,126338.0,68.0145,68.0145,67.9906,67.9986,126338.0
2016-10-19 15:15:00,85.56,85.58,85.56,85.57,97878.0,67.9986,68.0145,67.9986,68.0065,97878.0
2016-10-19 15:20:00,85.58,85.58,85.56,85.58,89577.0,68.0145,68.0145,67.9986,68.0145,89577.0
2016-10-19 15:25:00,85.58,85.58,85.52,85.55,117715.0,68.0145,68.0145,67.9668,67.9906,117715.0
2016-10-19 15:30:00,85.55,85.56,85.53,85.53,91937.0,67.9906,67.9986,67.9747,67.9747,91937.0
2016-10-19 15:35:00,85.54,85.54,85.45,85.45,191734.0,67.9827,67.9827,67.9111,67.9111,191734.0
2016-10-19 15:40:00,85.46,85.5,85.44,85.5,188837.0,67.9191,67.9509,67.9032,67.9509,188837.0
2016-10-19 15:45:00,85.5,85.52,85.47,85.52,206262.0,67.9509,67.9668,67.927,67.9668,206262.0
2016-10-19 15:50:00,85.52,85.52,85.46,85.52,452976.0,67.9668,67.9668,67.9191,67.9668,452976.0
2016-10-19 15:55:00,85.52,85.55,85.47,85.53,535501.0,67.9668,67.9906,67.927,67.9747,535501.0
2016-10-20 09:30:00,85.38,85.5,85.05,85.47,452947.0,67.8555,67.9509,67.5932,67.927,452947.0
2016-10-20 09:35:00,85.47,85.48,85.17,85.21,184815.0,67.927,67.935,67.6886,67.7204,184815.0
2016-10-20 09:40:00,85.2,85.37,85.11,85.32,544787.0,67.7125,67.8476,67.6409,67.8078,544787.0
2016-10-20 09:45:00,85.32,85.52,85.29,85.36,285397.0,67.8078,67.9668,67.784,67.8396,285397.0
2016-10-20 09:50:00,85.37,85.39,85.19,85.25,197447.0,67.8476,67.8635,67.7045,67.7522,197447.0
2016-10-20 09:55:00,85.26,85.29,85.17,85.19,164040.0,67.7601,67.784,67.6886,67.7045,164040.0
2016-10-20 10:00:00,85.18,85.35,85.16,85.33,256640.0,67.6966,67.8317,67.6807,67.8158,256640.0
2016-10-20 10:05:00,85.33,85.33,85.26,85.3,242625.0,67.8158,67.8158,67.7601,67.7919,242625.0
2016-10-20 10:10:00,85.3,85.44,85.27,85.28,181630.0,67.7919,67.9032,67.7681,67.776,181630.0
2016-10-20 10:15:00,85.28,85.28,85.2,85.21,138287.0,67.776,67.776,67.7125,67.7204,138287.0
2016-10-20 10:20:00,85.2,85.28,85.12,85.14,136161.0,67.7125,67.776,67.6489,67.6648,136161.0
2016-10-20 10:25:00,85.15,85.17,85.01,85.02,118945.0,67.6727,67.6886,67.5615,67.5694,118945.0
2016-10-20 10:30:00,85.02,85.05,84.92,84.97,129698.0,67.5694,67.5932,67.4899,67.5297,129698.0
2016-10-20 10:35:00,84.98,84.98,84.88,84.9,191567.0,67.5376,67.5376,67.4581,67.474,191567.0
2016-10-20 10:40:00,84.9,85.04,84.89,85.01,100356.0,67.474,67.5853,67.4661,67.5615,100356.0
2016-10-20 10:45:00,85.02,85.09,85.01,85.04,77852.0,67.5694,67.625,67.5615,67.5853,77852.0
2016-10-20 10:50:00,85.04,85.08,85.01,85.01,76158.0,67.5853,67.6171,67.5615,67.5615,76158.0
2016-10-20 10:55:00,85.01,85.11,85.01,85.1,118821.0,67.5615,67.6409,67.5615,67.633,118821.0
2016-10-20 11:00:00,85.1,85.13,85.09,85.11,151142.0,67.633,67.6568,67.625,67.6409,151142.0
2016-10-20 11:05:00,85.11,85.12,85.09,85.1,114136.0,67.6409,67.6489,67.625,67.633,114136.0
2016-10-20 11:10:00,85.1,85.11,84.94,84.95,119634.0,67.633,67.6409,67.5058,67.5138,119634.0
2016-10-20 11:15:00,84.95,85.11,84.95,85.02,102777.0,67.5138,67.6409,67.5138,67.5694,102777.0
2016-10-20 11:20:00,85.02,85.12,85.01,85.04,85563.0,67.5694,67.6489,67.5615,67.5853,85563.0
2016-10-20 11:25:00,85.04,85.11,85.0,85.02,107230.0,67.5853,67.6409,67.5535,67.5694,107230.0
2016-10-20 11:30:00,85.02,85.08,85.02,85.06,102758.0,67.5694,67.6171,67.5694,67.6012,102758.0
2016-10-20 11:35:00,85.06,85.07,84.97,85.0,86461.0,67.6012,67.6091,67.5297,67.5535,86461.0
2016-10-20 11:40:00,85.0,85.02,84.99,85.0,85966.0,67.5535,67.5694,67.5456,67.5535,85966.0
2016-10-20 11:45:00,85.0,85.03,84.98,85.02,78150.0,67.5535,67.5774,67.5376,67.5694,78150.0
2016-10-20 11:50:00,85.02,85.02,84.97,84.99,77133.0,67.5694,67.5694,67.5297,67.5456,77133.0
2016-10-20 11:55:00,85.0,85.12,84.99,85.11,107517.0,67.5535,67.6489,67.5456,67.6409,107517.0
2016-10-20 12:00:00,85.12,85.18,85.1,85.12,146543.0,67.6489,67.6966,67.633,67.6489,146543.0
2016-10-20 12:05:00,85.13,85.13,85.09,85.12,102909.0,67.6568,67.6568,67.625,67.6489,102909.0
2016-10-20 12:10:00,85.12,85.12,85.05,85.07,42258.0,67.6489,67.6489,67.5932,67.6091,42258.0
2016-10-20 12:15:00,85.07,85.09,84.98,84.98,52201.0,67.6091,67.625,67.5376,67.5376,52201.0
2016-10-20 12:20:00,84.99,85.05,84.98,84.99,48694.0,67.5456,67.5932,67.5376,67.5456,48694.0
2016-10-20 12:25:00,84.99,85.03,84.97,85.02,40644.0,67.5456,67.5774,67.5297,67.5694,40644.0
2016-10-20 12:30:00,85.03,85.09,85.01,85.09,44837.0,67.5774,67.625,67.5615,67.625,44837.0
2016-10-20 12:35:00,85.09,85.11,85.04,85.11,65844.0,67.625,67.6409,67.5853,67.6409,65844.0
2016-10-20 12:40:00,85.11,85.12,85.05,85.06,62309.0,67.6409,67.6489,67.5932,67.6012,62309.0
2016-10-20 12:45:00,85.07,85.12,85.06,85.1,54048.0,67.6091,67.6489,67.6012,67.633,54048.0
2016-10-20 12:50:00,85.1,85.16,85.09,85.14,61773.0,67.633,67.6807,67.625,67.6648,61773.0
2016-10-20 12:55:00,85.14,85.14,85.1,85.12,48869.0,67.6648,67.6648,67.633,67.6489,48869.0
2016-10-20 13:00:00,85.12,85.13,85.09,85.11,41253.0,67.6489,67.6568,67.625,67.6409,41253.0
2016-10-20 13:05:00,85.11,85.16,85.1,85.14,58342.0,67.6409,67.6807,67.633,67.6648,58342.0
2016-10-20 13:10:00,85.15,85.15,85.09,85.1,94290.0,67.6727,67.6727,67.625,67.633,94290.0
2016-10-20 13:15:00,85.11,85.11,85.06,85.08,39635.0,67.6409,67.6409,67.6012,67.6171,39635.0
2016-10-20 13:20:00,85.07,85.1,85.03,85.05,53154.0,67.6091,67.633,67.5774,67.5932,53154.0
2016-10-20 13:25:00,85.05,85.11,85.04,85.11,38896.0,67.5932,67.6409,67.5853,67.6409,38896.0
2016-10-20 13:30:00,85.11,85.11,85.06,85.06,36560.0,67.6409,67.6409,67.6012,67.6012,36560.0
2016-10-20 13:35:00,85.06,85.06,84.99,85.03,67200.0,67.6012,67.6012,67.5456,67.5774,67200.0
2016-10-20 13:40:00,85.02,85.04,84.97,84.98,82307.0,67.5694,67.5853,67.5297,67.5376,82307.0
2016-10-20 13:45:00,84.98,85.0,84.93,84.95,76790.0,67.5376,67.5535,67.4979,67.5138,76790.0
2016-10-20 13:50:00,84.94,84.95,84.83,84.89,115587.0,67.5058,67.5138,67.4184,67.4661,115587.0
2016-10-20 13:55:00,84.88,84.93,84.82,84.91,87051.0,67.4581,67.4979,67.4105,67.482,87051.0
2016-10-20 14:00:00,84.91,84.99,84.9,84.95,62782.0,67.482,67.5456,67.474,67.5138,62782.0
2016-10-20 14:05:00,84.95,85.0,84.95,84.97,54988.0,67.5138,67.5535,67.5138,67.5297,54988.0
2016-10-20 14:10:00,84.96,84.98,84.94,84.95,56042.0,67.5217,67.5376,67.5058,67.5138,56042.0
2016-10-20 14:15:00,84.94,84.96,84.94,84.95,35414.0,67.5058,67.5217,67.5058,67.5138,35414.0
2016-10-20 14:20:00,84.95,84.97,84.92,84.92,56785.0,67.5138,67.5297,67.4899,67.4899,56785.0
2016-10-20 14:25:00,84.92,84.98,84.89,84.98,75812.0,67.4899,67.5376,67.4661,67.5376,75812.0
2016-10-20 14:30:00,84.98,85.0,84.91,84.92,43903.0,67.5376,67.5535,67.482,67.4899,43903.0
2016-10-20 14:35:00,84.91,85.0,84.91,84.94,44035.0,67.482,67.5535,67.482,67.5058,44035.0
2016-10-20 14:40:00,84.94,84.96,84.88,84.92,41911.0,67.5058,67.5217,67.4581,67.4899,41911.0
2016-10-20 14:45:00,84.92,84.99,84.89,84.99,69267.0,67.4899,67.5456,67.4661,67.5456,69267.0
2016-10-20 14:50:00,84.99,85.03,84.94,84.97,65892.0,67.5456,67.5774,67.5058,67.5297,65892.0
2016-10-20 14:55:00,84.98,85.0,84.94,84.97,37477.0,67.5376,67.5535,67.5058,67.5297,37477.0
2016-10-20 15:00:00,84.97,84.98,84.9,84.92,106805.0,67.5297,67.5376,67.474,67.4899,106805.0
2016-10-20 15:05:00,84.92,84.95,84.89,84.94,87447.0,67.4899,67.5138,67.4661,67.5058,87447.0
2016-10-20 15:10:00,84.94,85.01,84.9,85.0,92567.0,67.5058,67.5615,67.474,67.5535,92567.0
2016-10-20 15:15:00,85.0,85.02,84.96,85.01,79825.0,67.5535,67.5694,67.5217,67.5615,79825.0
2016-10-20 15:20:00,85.01,85.02,84.93,84.97,63649.0,67.5615,67.5694,67.4979,67.5297,63649.0
2016-10-20 15:25:00,84.97,84.97,84.9,84.91,78041.0,67.5297,67.5297,67.474,67.482,78041.0
2016-10-20 15:30:00,84.9,84.92,84.84,84.89,127795.0,67.474,67.4899,67.4263,67.4661,127795.0
2016-10-20 15:35:00,84.88,84.89,84.79,84.86,132890.0,67.4581,67.4661,67.3866,67.4422,132890.0
2016-10-20 15:40:00,84.86,84.86,84.78,84.83,142242.0,67.4422,67.4422,67.3787,67.4184,142242.0
2016-10-20 15:45:00,84.83,84.95,84.82,84.95,169385.0,67.4184,67.5138,67.4105,67.5138,169385.0
2016-10-20 15:50:00,84.95,84.97,84.93,84.96,174286.0,67.5138,67.5297,67.4979,67.5217,174286.0
2016-10-20 15:55:00,84.97,85.03,84.89,84.9,438867.0,67.5297,67.5774,67.4661,67.474,438867.0
2016-10-21 09:30:00,84.36,84.55,84.29,84.34,1032224.0,67.0449,67.1959,66.9892,67.029,1032224.0
2016-10-21 09:35:00,84.33,84.41,84.25,84.28,146299.0,67.021,67.0846,66.9574,66.9813,146299.0
2016-10-21 09:40:00,84.28,84.39,84.25,84.32,163404.0,66.9813,67.0687,66.9574,67.0131,163404.0
2016-10-21 09:45:00,84.32,84.58,84.32,84.45,362202.0,67.0131,67.2197,67.0131,67.1164,362202.0
2016-10-21 09:50:00,84.45,84.76,84.44,84.6,507588.0,67.1164,67.3628,67.1085,67.2356,507588.0
2016-10-21 09:55:00,84.61,84.65,84.57,84.63,164984.0,67.2436,67.2753,67.2118,67.2595,164984.0
2016-10-21 10:00:00,84.64,84.67,84.52,84.65,133573.0,67.2674,67.2912,67.172,67.2753,133573.0
2016-10-21 10:05:00,84.66,84.73,84.62,84.66,136568.0,67.2833,67.3389,67.2515,67.2833,136568.0
2016-10-21 10:10:00,84.66,84.78,84.64,84.7,597391.0,67.2833,67.3787,67.2674,67.3151,597391.0
2016-10-21 10:15:00,84.7,84.78,84.64,84.78,197805.0,67.3151,67.3787,67.2674,67.3787,197805.0
2016-10-21 10:20:00,84.79,84.86,84.77,84.81,101761.0,67.3866,67.4422,67.3707,67.4025,101761.0
2016-10-21 10:25:00,84.8,84.81,84.73,84.77,145844.0,67.3946,67.4025,67.3389,67.3707,145844.0
2016-10-21 10:30:00,84.77,84.82,84.68,84.69,103224.0,67.3707,67.4105,67.2992,67.3071,103224.0
2016-10-21 10:35:00,84.69,84.7,84.56,84.58,85943.0,67.3071,67.3151,67.2038,67.2197,85943.0
2016-10-21 10:40:00,84.59,84.66,84.53,84.58,117436.0,67.2277,67.2833,67.18,67.2197,117436.0
2016-10-21 10:45:00,84.58,84.64,84.47,84.47,111062.0,67.2197,67.2674,67.1323,67.1323,111062.0
2016-10-21 10:50:00,84.48,84.48,84.38,84.39,107713.0,67.1402,67.1402,67.0608,67.0687,107713.0
2016-10-21 10:55:00,84.4,84.43,84.39,84.41,93864.0,67.0767,67.1005,67.0687,67.0846,93864.0
2016-10-21 11:00:00,84.4,84.4,84.26,84.26,135686.0,67.0767,67.0767,66.9654,66.9654,135686.0
2016-10-21 11:05:00,84.26,84.32,84.24,84.3,137500.0,66.9654,67.0131,66.9495,66.9972,137500.0
2016-10-21 11:10:00,84.3,84.33,84.26,84.31,97511.0,66.9972,67.021,66.9654,67.0051,97511.0
2016-10-21 11:15:00,84.3,84.36,84.27,84.34,75967.0,66.9972,67.0449,66.9733,67.029,75967.0
2016-10-21 11:20:00,84.34,84.35,84.24,84.26,101682.0,67.029,67.0369,66.9495,66.9654,101682.0
2016-10-21 11:25:00,84.26,84.35,84.26,84.34,105629.0,66.9654,67.0369,66.9654,67.029,105629.0
2016-10-21 11:30:00,84.34,84.49,84.33,84.49,297188.0,67.029,67.1482,67.021,67.1482,297188.0
2016-10-21 11:35:00,84.49,84.49,84.42,84.43,49041.0,67.1482,67.1482,67.0926,67.1005,49041.0
2016-10-21 11:40:00,84.43,84.52,84.43,84.51,60384.0,67.1005,67.172,67.1005,67.1641,60384.0
2016-10-21 11:45:00,84.51,84.61,84.47,84.61,62824.0,67.1641,67.2436,67.1323,67.2436,62824.0
2016-10-21 11:50:00,84.61,84.65,84.55,84.56,75877.0,67.2436,67.2753,67.1959,67.2038,75877.0
2016-10-21 11:55:00,84.55,84.59,84.54,84.55,41020.0,67.1959,67.2277,67.1879,67.1959,41020.0
2016-10-21 12:00:00,84.56,84.6,84.55,84.59,65392.0,67.2038,67.2356,67.1959,67.2277,65392.0
2016-10-21 12:05:00,84.59,84.6,84.53,84.55,82722.0,67.2277,67.2356,67.18,67.1959,82722.0
2016-10-21 12:10:00,84.56,84.56,84.5,84.53,42525.0,67.2038,67.2038,67.1561,67.18,42525.0
2016-10-21 12:15:00,84.53,84.56,84.53,84.54,44097.0,67.18,67.2038,67.18,67.1879,44097.0
2016-10-21 12:20:00,84.54,84.55,84.48,84.52,51256.0,67.1879,67.1959,67.1402,67.172,51256.0
2016-10-21 12:25:00,84.52,84.54,84.49,84.49,50695.0,67.172,67.1879,67.1482,67.1482,50695.0
2016-10-21 12:30:00,84.49,84.5,84.42,84.45,36271.0,67.1482,67.1561,67.0926,67.1164,36271.0
2016-10-21 12:35:00,84.45,84.46,84.41,84.45,73731.0,67.1164,67.1243,67.0846,67.1164,73731.0
2016-10-21 12:40:00,84.45,84.46,84.4,84.43,48985.0,67.1164,67.1243,67.0767,67.1005,48985.0
2016-10-21 12:45:00,84.44,84.46,84.32,84.36,111852.0,67.1085,67.1243,67.0131,67.0449,111852.0
2016-10-21 12:50:00,84.36,84.38,84.31,84.35,99285.0,67.0449,67.0608,67.0051,67.0369,99285.0
2016-10-21 12:55:00,84.35,84.39,84.33,84.39,62695.0,67.0369,67.0687,67.021,67.0687,62695.0
2016-10-21 13:00:00,84.39,84.43,84.38,84.4,138603.0,67.0687,67.1005,67.0608,67.0767,138603.0
2016-10-21 13:05:00,84.4,84.41,84.36,84.36,76855.0,67.0767,67.0846,67.0449,67.0449,76855.0
2016-10-21 13:10:00,84.36,84.38,84.36,84.37,60011.0,67.0449,67.0608,67.0449,67.0528,60011.0
2016-10-21 13:15:00,84.37,84.39,84.34,84.35,128044.0,67.0528,67.0687,67.029,67.0369,128044.0
2016-10-21 13:20:00,84.35,84.36,84.32,84.33,50047.0,67.0369,67.0449,67.0131,67.021,50047.0
2016-10-21 13:25:00,84.33,84.37,84.31,84.35,76009.0,67.021,67.0528,67.0051,67.0369,76009.0
2016-10-21 13:30:00,84.35,84.37,84.31,84.37,124799.0,67.0369,67.0528,67.0051,67.0528,124799.0
2016-10-21 13:35:00,84.37,84.37,84.3,84.35,60654.0,67.0528,67.0528,66.9972,67.0369,60654.0
2016-10-21 13:40:00,84.35,84.38,84.32,84.38,80606.0,67.0369,67.0608,67.0131,67.0608,80606.0
2016-10-21 13:45:00,84.37,84.41,84.36,84.41,169824.0,67.0528,67.0846,67.0449,67.0846,169824.0
2016-10-21 13:50:00,84.41,84.46,84.4,84.44,95578.0,67.0846,67.1243,67.0767,67.1085,95578.0
2016-10-21 13:55:00,84.44,84.45,84.35,84.37,84360.0,67.1085,67.1164,67.0369,67.0528,84360.0
2016-10-21 14:00:00,84.37,84.44,84.36,84.38,97660.0,67.0528,67.1085,67.0449,67.0608,97660.0
2016-10-21 14:05:00,84.38,84.41,84.36,84.38,85169.0,67.0608,67.0846,67.0449,67.0608,85169.0
2016-10-21 14:10:00,84.38,84.47,84.37,84.47,53455.0,67.0608,67.1323,67.0528,67.1323,53455.0
2016-10-21 14:15:00,84.47,84.5,84.45,84.49,166701.0,67.1323,67.1561,67.1164,67.1482,166701.0
2016-10-21 14:20:00,84.49,84.55,84.43,84.55,108568.0,67.1482,67.1959,67.1005,67.1959,108568.0
2016-10-21 14:25:00,84.54,84.55,84.44,84.49,74308.0,67.1879,67.1959,67.1085,67.1482,74308.0
2016-10-21 14:30:00,84.49,84.51,84.45,84.51,88974.0,67.1482,67.1641,67.1164,67.1641,88974.0
2016-10-21 14:35:00,84.51,84.53,84.44,84.47,75205.0,67.1641,67.18,67.1085,67.1323,75205.0
2016-10-21 14:40:00,84.47,84.5,84.45,84.5,73404.0,67.1323,67.1561,67.1164,67.1561,73404.0
2016-10-21 14:45:00,84.5,84.5,84.45,84.48,63624.0,67.1561,67.1561,67.1164,67.1402,63624.0
2016-10-21 14:50:00,84.48,84.51,84.47,84.48,82097.0,67.1402,67.1641,67.1323,67.1402,82097.0
2016-10-21 14:55:00,84.48,84.5,84.47,84.49,90692.0,67.1402,67.1561,67.1323,67.1482,90692.0
2016-10-21 15:00:00,84.5,84.53,84.47,84.49,704162.0,67.1561,67.18,67.1323,67.1482,704162.0
2016-10-21 15:05:00,84.49,84.55,84.48,84.51,85435.0,67.1482,67.1959,67.1402,67.1641,85435.0
2016-10-21 15:10:00,84.51,84.54,84.51,84.52,70213.0,67.1641,67.1879,67.1641,67.172,70213.0
2016-10-21 15:15:00,84.52,84.52,84.4,84.4,81035.0,67.172,67.172,67.0767,67.0767,81035.0
2016-10-21 15:20:00,84.41,84.46,84.38,84.39,111276.0,67.0846,67.1243,67.0608,67.0687,111276.0
2016-10-21 15:25:00,84.39,84.4,84.33,84.34,95418.0,67.0687,67.0767,67.021,67.029,95418.0
2016-10-21 15:30:00,84.34,84.36,84.33,84.34,146205.0,67.029,67.0449,67.021,67.029,146205.0
2016-10-21 15:35:00,84.35,84.36,84.33,84.34,103432.0,67.0369,67.0449,67.021,67.029,103432.0
2016-10-21 15:40:00,84.34,84.34,84.24,84.25,232500.0,67.029,67.029,66.9495,66.9574,232500.0
2016-10-21 15:45:00,84.25,84.27,84.24,84.25,319942.0,66.9574,66.9733,66.9495,66.9574,319942.0
2016-10-21 15:50:00,84.26,84.39,84.25,84.38,269522.0,66.9654,67.0687,66.9574,67.0608,269522.0
2016-10-21 15:55:00,84.38,84.39,84.32,84.34,595238.0,67.0608,67.0687,67.0131,67.029,595238.0
2016-10-24 09:30:00,84.39,84.7,84.29,84.37,340442.0,67.0687,67.3151,66.9892,67.0528,340442.0
2016-10-24 09:35:00,84.37,84.5,84.32,84.45,102559.0,67.0528,67.1561,67.0131,67.1164,102559.0
2016-10-24 09:40:00,84.45,84.53,84.44,84.46,169640.0,67.1164,67.18,67.1085,67.1243,169640.0
2016-10-24 09:45:00,84.46,84.47,84.26,84.4,141108.0,67.1243,67.1323,66.9654,67.0767,141108.0
2016-10-24 09:50:00,84.4,84.49,84.4,84.48,94032.0,67.0767,67.1482,67.0767,67.1402,94032.0
2016-10-24 09:55:00,84.48,84.49,84.39,84.48,65149.0,67.1402,67.1482,67.0687,67.1402,65149.0
2016-10-24 10:00:00,84.47,84.54,84.36,84.53,115818.0,67.1323,67.1879,67.0449,67.18,115818.0
2016-10-24 10:05:00,84.52,84.52,84.41,84.43,84585.0,67.172,67.172,67.0846,67.1005,84585.0
2016-10-24 10:10:00,84.43,84.44,84.29,84.32,219979.0,67.1005,67.1085,66.9892,67.0131,219979.0
2016-10-24 10:15:00,84.32,84.35,84.11,84.14,178900.0,67.0131,67.0369,66.8462,66.87,178900.0
2016-10-24 10:20:00,84.13,84.32,84.09,84.27,153182.0,66.8621,67.0131,66.8303,66.9733,153182.0
2016-10-24 10:25:00,84.27,84.36,84.19,84.35,145971.0,66.9733,67.0449,66.9098,67.0369,145971.0
2016-10-24 10:30:00,84.36,84.37,84.32,84.32,123898.0,67.0449,67.0528,67.0131,67.0131,123898.0
2016-10-24 10:35:00,84.33,84.34,84.26,84.3,204428.0,67.021,67.029,66.9654,66.9972,204428.0
2016-10-24 10:40:00,84.3,84.31,84.26,84.3,108409.0,66.9972,67.0051,66.9654,66.9972,108409.0
2016-10-24 10:45:00,84.3,84.31,84.21,84.29,96651.0,66.9972,67.0051,66.9257,66.9892,96651.0
2016-10-24 10:50:00,84.29,84.29,84.23,84.26,166376.0,66.9892,66.9892,66.9416,66.9654,166376.0
2016-10-24 10:55:00,84.26,84.42,84.25,84.39,115030.0,66.9654,67.0926,66.9574,67.0687,115030.0
2016-10-24 11:00:00,84.39,84.43,84.35,84.4,159781.0,67.0687,67.1005,67.0369,67.0767,159781.0
2016-10-24 11:05:00,84.4,84.4,84.33,84.34,83161.0,67.0767,67.0767,67.021,67.029,83161.0
2016-10-24 11:10:00,84.34,84.36,84.29,84.32,85359.0,67.029,67.0449,66.9892,67.0131,85359.0
2016-10-24 11:15:00,84.32,84.36,84.31,84.34,92253.0,67.0131,67.0449,67.0051,67.029,92253.0
2016-10-24 11:20:00,84.34,84.46,84.34,84.39,103797.0,67.029,67.1243,67.029,67.0687,103797.0
2016-10-24 11:25:00,84.39,84.44,84.34,84.39,97732.0,67.0687,67.1085,67.029,67.0687,97732.0
2016-10-24 11:30:00,84.39,84.41,84.36,84.4,75742.0,67.0687,67.0846,67.0449,67.0767,75742.0
2016-10-24 11:35:00,84.4,84.41,84.35,84.4,105880.0,67.0767,67.0846,67.0369,67.0767,105880.0
2016-10-24 11:40:00,84.41,84.44,84.4,84.42,58357.0,67.0846,67.1085,67.0767,67.0926,58357.0
2016-10-24 11:45:00,84.42,84.46,84.4,84.44,112180.0,67.0926,67.1243,67.0767,67.1085,112180.0
2016-10-24 11:50:00,84.44,84.48,84.43,84.48,97941.0,67.1085,67.1402,67.1005,67.1402,97941.0
2016-10-24 11:55:00,84.47,84.48,84.44,84.47,53206.0,67.1323,67.1402,67.1085,67.1323,53206.0
2016-10-24 12:00:00,84.47,84.47,84.42,84.44,67969.0,67.1323,67.1323,67.0926,67.1085,67969.0
2016-10-24 12:05:00,84.43,84.44,84.39,84.39,50678.0,67.1005,67.1085,67.0687,67.0687,50678.0
2016-10-24 12:10:00,84.4,84.4,84.33,84.33,63917.0,67.0767,67.0767,67.021,67.021,63917.0
2016-10-24 12:15:00,84.33,84.36,84.31,84.36,97946.0,67.021,67.0449,67.0051,67.0449,97946.0
2016-10-24 12:20:00,84.35,84.39,84.35,84.38,85288.0,67.0369,67.0687,67.0369,67.0608,85288.0
2016-10-24 12:25:00,84.38,84.41,84.35,84.37,72680.0,67.0608,67.0846,67.0369,67.0528,72680.0
2016-10-24 12:30:00,84.36,84.4,84.35,84.39,79934.0,67.0449,67.0767,67.0369,67.0687,79934.0
2016-10-24 12:35:00,84.39,84.41,84.33,84.35,92525.0,67.0687,67.0846,67.021,67.0369,92525.0
2016-10-24 12:40:00,84.35,84.44,84.31,84.43,56852.0,67.0369,67.1085,67.0051,67.1005,56852.0
2016-10-24 12:45:00,84.44,84.45,84.43,84.44,46048.0,67.1085,67.1164,67.1005,67.1085,46048.0
2016-10-24 12:50:00,84.44,84.45,84.43,84.44,47247.0,67.1085,67.1164,67.1005,67.1085,47247.0
2016-10-24 12:55:00,84.45,84.45,84.44,84.45,42733.0,67.1164,67.1164,67.1085,67.1164,42733.0
2016-10-24 13:00:00,84.44,84.45,84.43,84.44,42506.0,67.1085,67.1164,67.1005,67.1085,42506.0
2016-10-24 13:05:00,84.44,84.45,84.42,84.43,58643.0,67.1085,67.1164,67.0926,67.1005,58643.0
2016-10-24 13:10:00,84.43,84.45,84.43,84.44,39367.0,67.1005,67.1164,67.1005,67.1085,39367.0
2016-10-24 13:15:00,84.44,84.44,84.42,84.44,70633.0,67.1085,67.1085,67.0926,67.1085,70633.0
2016-10-24 13:20:00,84.44,84.46,84.43,84.45,57202.0,67.1085,67.1243,67.1005,67.1164,57202.0
2016-10-24 13:25:00,84.45,84.45,84.43,84.44,36089.0,67.1164,67.1164,67.1005,67.1085,36089.0
2016-10-24 13:30:00,84.44,84.44,84.4,84.4,41047.0,67.1085,67.1085,67.0767,67.0767,41047.0
2016-10-24 13:35:00,84.41,84.41,84.38,84.4,36014.0,67.0846,67.0846,67.0608,67.0767,36014.0
2016-10-24 13:40:00,84.4,84.41,84.36,84.36,99363.0,67.0767,67.0846,67.0449,67.0449,99363.0
2016-10-24 13:45:00,84.36,84.38,84.35,84.36,50244.0,67.0449,67.0608,67.0369,67.0449,50244.0
2016-10-24 13:50:00,84.35,84.38,84.33,84.35,80996.0,67.0369,67.0608,67.021,67.0369,80996.0
2016-10-24 13:55:00,84.36,84.41,84.36,84.39,135027.0,67.0449,67.0846,67.0449,67.0687,135027.0
2016-10-24 14:00:00,84.39,84.42,84.39,84.41,104081.0,67.0687,67.0926,67.0687,67.0846,104081.0
2016-10-24 14:05:00,84.4,84.45,84.4,84.44,127470.0,67.0767,67.1164,67.0767,67.1085,127470.0
2016-10-24 14:10:00,84.44,84.45,84.43,84.45,74212.0,67.1085,67.1164,67.1005,67.1164,74212.0
2016-10-24 14:15:00,84.44,84.46,84.42,84.44,70874.0,67.1085,67.1243,67.0926,67.1085,70874.0
2016-10-24 14:20:00,84.45,84.45,84.42,84.44,83129.0,67.1164,67.1164,67.0926,67.1085,83129.0
2016-10-24 14:25:00,84.44,84.5,84.43,84.5,140460.0,67.1085,67.1561,67.1005,67.1561,140460.0
2016-10-24 14:30:00,84.5,84.5,84.48,84.5,69231.0,67.1561,67.1561,67.1402,67.1561,69231.0
2016-10-24 14:35:00,84.5,84.51,84.48,84.5,158455.0,67.1561,67.1641,67.1402,67.1561,158455.0
2016-10-24 14:40:00,84.5,84.5,84.49,84.5,50298.0,67.1561,67.1561,67.1482,67.1561,50298.0
2016-10-24 14:45:00,84.5,84.5,84.47,84.47,73678.0,67.1561,67.1561,67.1323,67.1323,73678.0
2016-10-24 14:50:00,84.48,84.5,84.47,84.5,76178.0,67.1402,67.1561,67.1323,67.1561,76178.0
2016-10-24 14:55:00,84.5,84.5,84.48,84.48,57558.0,67.1561,67.1561,67.1402,67.1402,57558.0
2016-10-24 15:00:00,84.49,84.5,84.45,84.47,112276.0,67.1482,67.1561,67.1164,67.1323,112276.0
2016-10-24 15:05:00,84.47,84.48,84.46,84.47,110353.0,67.1323,67.1402,67.1243,67.1323,110353.0
2016-10-24 15:10:00,84.46,84.5,84.46,84.5,74015.0,67.1243,67.1561,67.1243,67.1561,74015.0
2016-10-24 15:15:00,84.5,84.5,84.47,84.48,97089.0,67.1561,67.1561,67.1323,67.1402,97089.0
2016-10-24 15:20:00,84.47,84.5,84.47,84.5,105000.0,67.1323,67.1561,67.1323,67.1561,105000.0
2016-10-24 15:25:00,84.5,84.51,84.49,84.5,147918.0,67.1561,67.1641,67.1482,67.1561,147918.0
2016-10-24 15:30:00,84.5,84.51,84.48,84.5,250868.0,67.1561,67.1641,67.1402,67.1561,250868.0
2016-10-24 15:35:00,84.5,84.5,84.47,84.49,87844.0,67.1561,67.1561,67.1323,67.1482,87844.0
2016-10-24 15:40:00,84.48,84.49,84.39,84.41,118241.0,67.1402,67.1482,67.0687,67.0846,118241.0
2016-10-24 15:45:00,84.41,84.43,84.38,84.42,179113.0,67.0846,67.1005,67.0608,67.0926,179113.0
2016-10-24 15:50:00,84.43,84.46,84.41,84.42,317857.0,67.1005,67.1243,67.0846,67.0926,317857.0
2016-10-24 15:55:00,84.41,84.45,84.06,84.1,1018103.0,67.0846,67.1164,66.8064,66.8382,1018103.0
2016-10-25 09:30:00,87.49,87.77,87.05,87.16,1203934.0,69.5324,69.755,69.1827,69.2702,1203934.0
2016-10-25 09:35:00,87.18,87.4,87.08,87.27,603575.0,69.2861,69.4609,69.2066,69.3576,603575.0
2016-10-25 09:40:00,87.28,87.94,87.13,87.92,718164.0,69.3655,69.8901,69.2463,69.8742,718164.0
2016-10-25 09:45:00,87.92,87.92,87.58,87.61,576475.0,69.8742,69.8742,69.604,69.6278,576475.0
2016-10-25 09:50:00,87.61,87.85,87.61,87.81,523577.0,69.6278,69.8185,69.6278,69.7867,523577.0
2016-10-25 09:55:00,87.81,87.96,87.71,87.77,455704.0,69.7867,69.906,69.7073,69.755,455704.0
2016-10-25 10:00:00,87.77,87.97,87.77,87.9,542218.0,69.755,69.9139,69.755,69.8583,542218.0
2016-10-25 10:05:00,87.89,87.9,87.7,87.71,321957.0,69.8503,69.8583,69.6993,69.7073,321957.0
2016-10-25 10:10:00,87.71,87.78,87.65,87.74,298757.0,69.7073,69.7629,69.6596,69.7311,298757.0
2016-10-25 10:15:00,87.75,87.83,87.69,87.83,284345.0,69.7391,69.8026,69.6914,69.8026,284345.0
2016-10-25 10:20:00,87.82,87.88,87.79,87.8,331994.0,69.7947,69.8424,69.7709,69.7788,331994.0
2016-10-25 10:25:00,87.81,87.86,87.74,87.79,398365.0,69.7867,69.8265,69.7311,69.7709,398365.0
2016-10-25 10:30:00,87.79,87.8,87.71,87.76,196833.0,69.7709,69.7788,69.7073,69.747,196833.0
2016-10-25 10:35:00,87.75,87.76,87.52,87.65,312908.0,69.7391,69.747,69.5563,69.6596,312908.0
2016-10-25 10:40:00,87.65,87.69,87.49,87.57,175825.0,69.6596,69.6914,69.5324,69.596,175825.0
2016-10-25 10:45:00,87.57,87.66,87.53,87.66,199705.0,69.596,69.6675,69.5642,69.6675,199705.0
2016-10-25 10:50:00,87.66,87.79,87.65,87.77,207921.0,69.6675,69.7709,69.6596,69.755,207921.0
2016-10-25 10:55:00,87.77,87.79,87.63,87.69,243125.0,69.755,69.7709,69.6437,69.6914,243125.0
2016-10-25 11:00:00,87.69,87.96,87.68,87.96,270728.0,69.6914,69.906,69.6834,69.906,270728.0
2016-10-25 11:05:00,87.96,87.97,87.85,87.96,173782.0,69.906,69.9139,69.8185,69.906,173782.0
2016-10-25 11:10:00,87.96,88.08,87.95,88.0,229194.0,69.906,70.0013,69.898,69.9378,229194.0
2016-10-25 11:15:00,88.01,88.03,87.85,87.86,207263.0,69.9457,69.9616,69.8185,69.8265,207263.0
2016-10-25 11:20:00,87.86,87.89,87.83,87.86,204349.0,69.8265,69.8503,69.8026,69.8265,204349.0
2016-10-25 11:25:00,87.85,87.86,87.63,87.7,285944.0,69.8185,69.8265,69.6437,69.6993,285944.0
2016-10-25 11:30:00,87.7,87.76,87.64,87.76,166543.0,69.6993,69.747,69.6516,69.747,166543.0
2016-10-25 11:35:00,87.74,87.77,87.65,87.69,179516.0,69.7311,69.755,69.6596,69.6914,179516.0
2016-10-25 11:40:00,87.69,87.79,87.63,87.67,105317.0,69.6914,69.7709,69.6437,69.6755,105317.0
2016-10-25 11:45:00,87.68,87.79,87.67,87.73,69291.0,69.6834,69.7709,69.6755,69.7232,69291.0
2016-10-25 11:50:00,87.73,87.74,87.58,87.6,119682.0,69.7232,69.7311,69.604,69.6199,119682.0
2016-10-25 11:55:00,87.61,87.65,87.56,87.57,116710.0,69.6278,69.6596,69.5881,69.596,116710.0
2016-10-25 12:00:00,87.56,87.65,87.52,87.61,181391.0,69.5881,69.6596,69.5563,69.6278,181391.0
2016-10-25 12:05:00,87.6,87.62,87.56,87.61,145138.0,69.6199,69.6357,69.5881,69.6278,145138.0
2016-10-25 12:10:00,87.62,87.64,87.59,87.62,81027.0,69.6357,69.6516,69.6119,69.6357,81027.0
2016-10-25 12:15:00,87.61,87.62,87.42,87.44,190955.0,69.6278,69.6357,69.4768,69.4927,190955.0
2016-10-25 12:20:00,87.43,87.45,87.4,87.44,223554.0,69.4847,69.5006,69.4609,69.4927,223554.0
2016-10-25 12:25:00,87.44,87.44,87.21,87.29,338641.0,69.4927,69.4927,69.3099,69.3735,338641.0
2016-10-25 12:30:00,87.29,87.43,87.28,87.41,165091.0,69.3735,69.4847,69.3655,69.4688,165091.0
2016-10-25 12:35:00,87.41,87.42,87.3,87.37,76824.0,69.4688,69.4768,69.3814,69.4371,76824.0
2016-10-25 12:40:00,87.37,87.37,87.28,87.28,80695.0,69.4371,69.4371,69.3655,69.3655,80695.0
2016-10-25 12:45:00,87.29,87.4,87.27,87.36,110154.0,69.3735,69.4609,69.3576,69.4291,110154.0
2016-10-25 12:50:00,87.36,87.37,87.31,87.37,106181.0,69.4291,69.4371,69.3894,69.4371,106181.0
2016-10-25 12:55:00,87.37,87.38,87.31,87.32,71330.0,69.4371,69.445,69.3894,69.3973,71330.0
2016-10-25 13:00:00,87.31,87.37,87.26,87.36,97633.0,69.3894,69.4371,69.3496,69.4291,97633.0
2016-10-25 13:05:00,87.37,87.38,87.32,87.38,69545.0,69.4371,69.445,69.3973,69.445,69545.0
2016-10-25 13:10:00,87.37,87.41,87.32,87.4,114261.0,69.4371,69.4688,69.3973,69.4609,114261.0
2016-10-25 13:15:00,87.4,87.51,87.39,87.48,128556.0,69.4609,69.5483,69.453,69.5245,128556.0
2016-10-25 13:20:00,87.48,87.55,87.46,87.52,159598.0,69.5245,69.5801,69.5086,69.5563,159598.0
2016-10-25 13:25:00,87.53,87.55,87.41,87.44,93369.0,69.5642,69.5801,69.4688,69.4927,93369.0
2016-10-25 13:30:00,87.43,87.54,87.42,87.53,105871.0,69.4847,69.5722,69.4768,69.5642,105871.0
2016-10-25 13:35:00,87.53,87.63,87.52,87.61,104367.0,69.5642,69.6437,69.5563,69.6278,104367.0
2016-10-25 13:40:00,87.61,87.61,87.46,87.51,92058.0,69.6278,69.6278,69.5086,69.5483,92058.0
2016-10-25 13:45:00,87.5,87.6,87.49,87.59,67300.0,69.5404,69.6199,69.5324,69.6119,67300.0
2016-10-25 13:50:00,87.59,87.63,87.51,87.51,99826.0,69.6119,69.6437,69.5483,69.5483,99826.0
2016-10-25 13:55:00,87.51,87.57,87.5,87.56,30498.0,69.5483,69.596,69.5404,69.5881,30498.0
2016-10-25 14:00:00,87.57,87.57,87.53,87.54,75729.0,69.596,69.596,69.5642,69.5722,75729.0
2016-10-25 14:05:00,87.54,87.55,87.5,87.53,91390.0,69.5722,69.5801,69.5404,69.5642,91390.0
2016-10-25 14:10:00,87.54,87.55,87.53,87.54,61023.0,69.5722,69.5801,69.5642,69.5722,61023.0
2016-10-25 14:15:00,87.55,87.56,87.53,87.53,74186.0,69.5801,69.5881,69.5642,69.5642,74186.0
2016-10-25 14:20:00,87.54,87.54,87.5,87.5,82871.0,69.5722,69.5722,69.5404,69.5404,82871.0
2016-10-25 14:25:00,87.5,87.51,87.45,87.45,124734.0,69.5404,69.5483,69.5006,69.5006,124734.0
2016-10-25 14:30:00,87.45,87.48,87.45,87.45,92698.0,69.5006,69.5245,69.5006,69.5006,92698.0
2016-10-25 14:35:00,87.45,87.47,87.45,87.47,67363.0,69.5006,69.5165,69.5006,69.5165,67363.0
2016-10-25 14:40:00,87.46,87.51,87.42,87.44,194656.0,69.5086,69.5483,69.4768,69.4927,194656.0
2016-10-25 14:45:00,87.44,87.45,87.4,87.42,95911.0,69.4927,69.5006,69.4609,69.4768,95911.0
2016-10-25 14:50:00,87.42,87.44,87.41,87.43,75032.0,69.4768,69.4927,69.4688,69.4847,75032.0
2016-10-25 14:55:00,87.43,87.43,87.38,87.4,86981.0,69.4847,69.4847,69.445,69.4609,86981.0
2016-10-25 15:00:00,87.41,87.41,87.34,87.35,112525.0,69.4688,69.4688,69.4132,69.4212,112525.0
2016-10-25 15:05:00,87.34,87.35,87.31,87.34,81659.0,69.4132,69.4212,69.3894,69.4132,81659.0
2016-10-25 15:10:00,87.35,87.36,87.33,87.34,171262.0,69.4212,69.4291,69.4053,69.4132,171262.0
2016-10-25 15:15:00,87.34,87.35,87.29,87.31,91807.0,69.4132,69.4212,69.3735,69.3894,91807.0
2016-10-25 15:20:00,87.31,87.42,87.3,87.4,198630.0,69.3894,69.4768,69.3814,69.4609,198630.0
2016-10-25 15:25:00,87.4,87.44,87.35,87.35,165338.0,69.4609,69.4927,69.4212,69.4212,165338.0
2016-10-25 15:30:00,87.36,87.41,87.29,87.29,171842.0,69.4291,69.4688,69.3735,69.3735,171842.0
2016-10-25 15:35:00,87.29,87.3,87.21,87.22,250574.0,69.3735,69.3814,69.3099,69.3178,250574.0
2016-10-25 15:40:00,87.22,87.25,87.16,87.19,269557.0,69.3178,69.3417,69.2702,69.294,269557.0
2016-10-25 15:45:00,87.19,87.24,87.16,87.23,325307.0,69.294,69.3337,69.2702,69.3258,325307.0
2016-10-25 15:50:00,87.23,87.29,87.22,87.27,279092.0,69.3258,69.3735,69.3178,69.3576,279092.0
2016-10-25 15:55:00,87.27,87.31,87.01,87.05,1249750.0,69.3576,69.3894,69.151,69.1827,1249750.0
2016-10-26 09:30:00,86.91,87.05,86.82,86.86,235767.0,69.0715,69.1827,68.9999,69.0317,235767.0
2016-10-26 09:35:00,86.85,86.98,86.78,86.97,100042.0,69.0238,69.1271,68.9682,69.1192,100042.0
2016-10-26 09:40:00,86.96,87.16,86.95,87.08,122294.0,69.1112,69.2702,69.1033,69.2066,122294.0
2016-10-26 09:45:00,87.08,87.27,87.05,87.12,130473.0,69.2066,69.3576,69.1827,69.2384,130473.0
2016-10-26 09:50:00,87.12,87.23,87.11,87.17,112007.0,69.2384,69.3258,69.2304,69.2781,112007.0
2016-10-26 09:55:00,87.16,87.2,87.12,87.2,76521.0,69.2702,69.302,69.2384,69.302,76521.0
2016-10-26 10:00:00,87.19,87.28,87.13,87.2,115302.0,69.294,69.3655,69.2463,69.302,115302.0
2016-10-26 10:05:00,87.2,87.21,87.08,87.12,93655.0,69.302,69.3099,69.2066,69.2384,93655.0
2016-10-26 10:10:00,87.14,87.23,87.09,87.11,136410.0,69.2543,69.3258,69.2145,69.2304,136410.0
2016-10-26 10:15:00,87.11,87.17,87.03,87.05,98439.0,69.2304,69.2781,69.1668,69.1827,98439.0
2016-10-26 10:20:00,87.05,87.17,87.04,87.17,87348.0,69.1827,69.2781,69.1748,69.2781,87348.0
2016-10-26 10:25:00,87.15,87.21,87.11,87.13,61466.0,69.2622,69.3099,69.2304,69.2463,61466.0
2016-10-26 10:30:00,87.13,87.22,87.1,87.21,98862.0,69.2463,69.3178,69.2225,69.3099,98862.0
2016-10-26 10:35:00,87.2,87.35,87.17,87.32,114370.0,69.302,69.4212,69.2781,69.3973,114370.0
2016-10-26 10:40:00,87.31,87.41,87.31,87.37,89629.0,69.3894,69.4688,69.3894,69.4371,89629.0
2016-10-26 10:45:00,87.37,87.48,87.37,87.42,67332.0,69.4371,69.5245,69.4371,69.4768,67332.0
2016-10-26 10:50:00,87.42,87.5,87.41,87.5,57688.0,69.4768,69.5404,69.4688,69.5404,57688.0
2016-10-26 10:55:00,87.49,87.73,87.49,87.67,137731.0,69.5324,69.7232,69.5324,69.6755,137731.0
2016-10-26 11:00:00,87.67,87.68,87.47,87.48,100562.0,69.6755,69.6834,69.5165,69.5245,100562.0
2016-10-26 11:05:00,87.48,87.64,87.45,87.51,70219.0,69.5245,69.6516,69.5006,69.5483,70219.0
2016-10-26 11:10:00,87.5,87.57,87.47,87.47,59338.0,69.5404,69.596,69.5165,69.5165,59338.0
2016-10-26 11:15:00,87.47,87.57,87.47,87.54,61278.0,69.5165,69.596,69.5165,69.5722,61278.0
2016-10-26 11:20:00,87.54,87.54,87.46,87.53,92420.0,69.5722,69.5722,69.5086,69.5642,92420.0
2016-10-26 11:25:00,87.53,87.67,87.53,87.67,159860.0,69.5642,69.6755,69.5642,69.6755,159860.0
2016-10-26 11:30:00,87.67,87.74,87.61,87.69,116525.0,69.6755,69.7311,69.6278,69.6914,116525.0
2016-10-26 11:35:00,87.69,87.72,87.6,87.65,95538.0,69.6914,69.7152,69.6199,69.6596,95538.0
2016-10-26 11:40:00,87.64,87.65,87.59,87.63,191350.0,69.6516,69.6596,69.6119,69.6437,191350.0
2016-10-26 11:45:00,87.62,87.71,87.62,87.65,109448.0,69.6357,69.7073,69.6357,69.6596,109448.0
2016-10-26 11:50:00,87.64,87.72,87.64,87.68,58718.0,69.6516,69.7152,69.6516,69.6834,58718.0
2016-10-26 11:55:00,87.67,87.68,87.61,87.63,66644.0,69.6755,69.6834,69.6278,69.6437,66644.0
2016-10-26 12:00:00,87.63,87.68,87.59,87.62,76040.0,69.6437,69.6834,69.6119,69.6357,76040.0
2016-10-26 12:05:00,87.62,87.64,87.56,87.56,42935.0,69.6357,69.6516,69.5881,69.5881,42935.0
2016-10-26 12:10:00,87.55,87.58,87.51,87.52,63202.0,69.5801,69.604,69.5483,69.5563,63202.0
2016-10-26 12:15:00,87.51,87.52,87.46,87.46,22361.0,69.5483,69.5563,69.5086,69.5086,22361.0
2016-10-26 12:20:00,87.46,87.46,87.39,87.4,39610.0,69.5086,69.5086,69.453,69.4609,39610.0
2016-10-26 12:25:00,87.4,87.4,87.29,87.29,39323.0,69.4609,69.4609,69.3735,69.3735,39323.0
2016-10-26 12:30:00,87.3,87.31,87.28,87.3,38394.0,69.3814,69.3894,69.3655,69.3814,38394.0
2016-10-26 12:35:00,87.3,87.31,87.25,87.29,49098.0,69.3814,69.3894,69.3417,69.3735,49098.0
2016-10-26 12:40:00,87.29,87.31,87.24,87.31,33044.0,69.3735,69.3894,69.3337,69.3894,33044.0
2016-10-26 12:45:00,87.31,87.33,87.23,87.24,37606.0,69.3894,69.4053,69.3258,69.3337,37606.0
2016-10-26 12:50:00,87.25,87.26,87.16,87.21,42033.0,69.3417,69.3496,69.2702,69.3099,42033.0
2016-10-26 12:55:00,87.21,87.24,87.19,87.23,34495.0,69.3099,69.3337,69.294,69.3258,34495.0
2016-10-26 13:00:00,87.23,87.27,87.2,87.25,33100.0,69.3258,69.3576,69.302,69.3417,33100.0
2016-10-26 13:05:00,87.24,87.27,87.21,87.21,50068.0,69.3337,69.3576,69.3099,69.3099,50068.0
2016-10-26 13:10:00,87.22,87.25,87.2,87.2,35791.0,69.3178,69.3417,69.302,69.302,35791.0
2016-10-26 13:15:00,87.19,87.22,87.17,87.22,28739.0,69.294,69.3178,69.2781,69.3178,28739.0
2016-10-26 13:20:00,87.23,87.31,87.23,87.3,72201.0,69.3258,69.3894,69.3258,69.3814,72201.0
2016-10-26 13:25:00,87.3,87.3,87.24,87.26,63244.0,69.3814,69.3814,69.3337,69.3496,63244.0
2016-10-26 13:30:00,87.26,87.31,87.24,87.26,92226.0,69.3496,69.3894,69.3337,69.3496,92226.0
2016-10-26 13:35:00,87.26,87.3,87.23,87.24,84860.0,69.3496,69.3814,69.3258,69.3337,84860.0
2016-10-26 13:40:00,87.24,87.25,87.17,87.21,66726.0,69.3337,69.3417,69.2781,69.3099,66726.0
2016-10-26 13:45:00,87.21,87.22,87.18,87.21,62012.0,69.3099,69.3178,69.2861,69.3099,62012.0
2016-10-26 13:50:00,87.2,87.22,87.14,87.14,80831.0,69.302,69.3178,69.2543,69.2543,80831.0
2016-10-26 13:55:00,87.13,87.18,87.1,87.17,82422.0,69.2463,69.2861,69.2225,69.2781,82422.0
2016-10-26 14:00:00,87.18,87.24,87.17,87.22,90395.0,69.2861,69.3337,69.2781,69.3178,90395.0
2016-10-26 14:05:00,87.22,87.25,87.16,87.24,139423.0,69.3178,69.3417,69.2702,69.3337,139423.0
2016-10-26 14:10:00,87.23,87.28,87.21,87.28,71227.0,69.3258,69.3655,69.3099,69.3655,71227.0
2016-10-26 14:15:00,87.28,87.33,87.27,87.32,94296.0,69.3655,69.4053,69.3576,69.3973,94296.0
2016-10-26 14:20:00,87.33,87.41,87.33,87.37,109257.0,69.4053,69.4688,69.4053,69.4371,109257.0
2016-10-26 14:25:00,87.38,87.43,87.38,87.42,103895.0,69.445,69.4847,69.445,69.4768,103895.0
2016-10-26 14:30:00,87.42,87.43,87.35,87.38,88517.0,69.4768,69.4847,69.4212,69.445,88517.0
2016-10-26 14:35:00,87.38,87.45,87.37,87.42,119696.0,69.445,69.5006,69.4371,69.4768,119696.0
2016-10-26 14:40:00,87.42,87.43,87.41,87.43,62706.0,69.4768,69.4847,69.4688,69.4847,62706.0
2016-10-26 14:45:00,87.42,87.5,87.42,87.5,86130.0,69.4768,69.5404,69.4768,69.5404,86130.0
2016-10-26 14:50:00,87.5,87.5,87.42,87.44,83325.0,69.5404,69.5404,69.4768,69.4927,83325.0
2016-10-26 14:55:00,87.44,87.52,87.43,87.51,153068.0,69.4927,69.5563,69.4847,69.5483,153068.0
2016-10-26 15:00:00,87.5,87.51,87.45,87.48,111728.0,69.5404,69.5483,69.5006,69.5245,111728.0
2016-10-26 15:05:00,87.48,87.48,87.45,87.45,93433.0,69.5245,69.5245,69.5006,69.5006,93433.0
2016-10-26 15:10:00,87.45,87.49,87.45,87.49,87555.0,69.5006,69.5324,69.5006,69.5324,87555.0
2016-10-26 15:15:00,87.48,87.5,87.47,87.47,87682.0,69.5245,69.5404,69.5165,69.5165,87682.0
2016-10-26 15:20:00,87.47,87.52,87.47,87.48,94115.0,69.5165,69.5563,69.5165,69.5245,94115.0
2016-10-26 15:25:00,87.48,87.49,87.42,87.43,83079.0,69.5245,69.5324,69.4768,69.4847,83079.0
2016-10-26 15:30:00,87.43,87.49,87.43,87.45,161626.0,69.4847,69.5324,69.4847,69.5006,161626.0
2016-10-26 15:35:00,87.45,87.48,87.42,87.44,106766.0,69.5006,69.5245,69.4768,69.4927,106766.0
2016-10-26 15:40:00,87.44,87.47,87.42,87.42,136671.0,69.4927,69.5165,69.4768,69.4768,136671.0
2016-10-26 15:45:00,87.42,87.49,87.42,87.42,170865.0,69.4768,69.5324,69.4768,69.4768,170865.0
2016-10-26 15:50:00,87.42,87.45,87.39,87.41,180325.0,69.4768,69.5006,69.453,69.4688,180325.0
2016-10-26 15:55:00,87.41,87.43,87.36,87.41,307779.0,69.4688,69.4847,69.4291,69.4688,307779.0
2016-10-27 09:30:00,87.51,87.6,87.37,87.54,212377.0,69.5483,69.6199,69.4371,69.5722,212377.0
2016-10-27 09:35:00,87.56,87.58,87.33,87.47,176492.0,69.5881,69.604,69.4053,69.5165,176492.0
2016-10-27 09:40:00,87.48,87.49,87.3,87.35,131266.0,69.5245,69.5324,69.3814,69.4212,131266.0
2016-10-27 09:45:00,87.36,87.39,87.26,87.29,85913.0,69.4291,69.453,69.3496,69.3735,85913.0
2016-10-27 09:50:00,87.3,87.38,87.22,87.26,140738.0,69.3814,69.445,69.3178,69.3496,140738.0
2016-10-27 09:55:00,87.26,87.28,87.14,87.27,128579.0,69.3496,69.3655,69.2543,69.3576,128579.0
2016-10-27 10:00:00,87.27,87.29,86.96,86.97,89763.0,69.3576,69.3735,69.1112,69.1192,89763.0
2016-10-27 10:05:00,86.97,87.0,86.88,86.93,82388.0,69.1192,69.143,69.0476,69.0874,82388.0
2016-10-27 10:10:00,86.93,86.96,86.85,86.93,77405.0,69.0874,69.1112,69.0238,69.0874,77405.0
2016-10-27 10:15:00,86.93,86.95,86.73,86.75,159368.0,69.0874,69.1033,68.9284,68.9443,159368.0
2016-10-27 10:20:00,86.75,86.85,86.67,86.75,90990.0,68.9443,69.0238,68.8807,68.9443,90990.0
2016-10-27 10:25:00,86.75,86.78,86.7,86.74,56021.0,68.9443,68.9682,68.9046,68.9364,56021.0
2016-10-27 10:30:00,86.75,86.81,86.65,86.81,103818.0,68.9443,68.992,68.8648,68.992,103818.0
2016-10-27 10:35:00,86.81,86.88,86.73,86.73,124316.0,68.992,69.0476,68.9284,68.9284,124316.0
2016-10-27 10:40:00,86.73,86.74,86.61,86.73,71603.0,68.9284,68.9364,68.8331,68.9284,71603.0
2016-10-27 10:45:00,86.73,86.8,86.69,86.8,47077.0,68.9284,68.9841,68.8966,68.9841,47077.0
2016-10-27 10:50:00,86.8,86.86,86.76,86.81,56978.0,68.9841,69.0317,68.9523,68.992,56978.0
2016-10-27 10:55:00,86.81,86.82,86.68,86.73,59628.0,68.992,68.9999,68.8887,68.9284,59628.0
2016-10-27 11:00:00,86.73,86.81,86.69,86.78,65129.0,68.9284,68.992,68.8966,68.9682,65129.0
2016-10-27 11:05:00,86.79,86.86,86.75,86.86,57167.0,68.9761,69.0317,68.9443,69.0317,57167.0
2016-10-27 11:10:00,86.86,86.86,86.69,86.77,51380.0,69.0317,69.0317,68.8966,68.9602,51380.0
2016-10-27 11:15:00,86.76,86.84,86.75,86.84,48210.0,68.9523,69.0158,68.9443,69.0158,48210.0
2016-10-27 11:20:00,86.84,86.9,86.81,86.84,49812.0,69.0158,69.0635,68.992,69.0158,49812.0
2016-10-27 11:25:00,86.84,86.92,86.79,86.88,61082.0,69.0158,69.0794,68.9761,69.0476,61082.0
2016-10-27 11:30:00,86.89,86.89,86.79,86.81,72825.0,69.0556,69.0556,68.9761,68.992,72825.0
2016-10-27 11:35:00,86.81,86.85,86.75,86.78,65983.0,68.992,69.0238,68.9443,68.9682,65983.0
2016-10-27 11:40:00,86.78,86.82,86.7,86.81,74124.0,68.9682,68.9999,68.9046,68.992,74124.0
2016-10-27 11:45:00,86.81,86.9,86.79,86.87,36456.0,68.992,69.0635,68.9761,69.0397,36456.0
2016-10-27 11:50:00,86.88,86.94,86.87,86.93,46301.0,69.0476,69.0953,69.0397,69.0874,46301.0
2016-10-27 11:55:00,86.94,87.12,86.94,87.09,69573.0,69.0953,69.2384,69.0953,69.2145,69573.0
2016-10-27 12:00:00,87.09,87.09,86.99,87.02,125185.0,69.2145,69.2145,69.1351,69.1589,125185.0
2016-10-27 12:05:00,87.02,87.06,87.01,87.01,53056.0,69.1589,69.1907,69.151,69.151,53056.0
2016-10-27 12:10:00,87.01,87.05,86.98,87.04,46487.0,69.151,69.1827,69.1271,69.1748,46487.0
2016-10-27 12:15:00,87.04,87.05,86.96,87.02,40519.0,69.1748,69.1827,69.1112,69.1589,40519.0
2016-10-27 12:20:00,87.01,87.09,87.01,87.07,38200.0,69.151,69.2145,69.151,69.1986,38200.0
2016-10-27 12:25:00,87.07,87.09,87.0,87.0,32467.0,69.1986,69.2145,69.143,69.143,32467.0
2016-10-27 12:30:00,87.0,87.01,86.91,86.91,23602.0,69.143,69.151,69.0715,69.0715,23602.0
2016-10-27 12:35:00,86.91,86.95,86.83,86.84,39223.0,69.0715,69.1033,69.0079,69.0158,39223.0
2016-10-27 12:40:00,86.84,86.9,86.83,86.87,32384.0,69.0158,69.0635,69.0079,69.0397,32384.0
2016-10-27 12:45:00,86.87,86.92,86.86,86.91,45854.0,69.0397,69.0794,69.0317,69.0715,45854.0
2016-10-27 12:50:00,86.9,86.92,86.84,86.84,31311.0,69.0635,69.0794,69.0158,69.0158,31311.0
2016-10-27 12:55:00,86.84,86.9,86.84,86.86,81801.0,69.0158,69.0635,69.0158,69.0317,81801.0
2016-10-27 13:00:00,86.86,86.91,86.85,86.91,24791.0,69.0317,69.0715,69.0238,69.0715,24791.0
2016-10-27 13:05:00,86.91,86.91,86.79,86.79,39710.0,69.0715,69.0715,68.9761,68.9761,39710.0
2016-10-27 13:10:00,86.79,86.85,86.79,86.81,22515.0,68.9761,69.0238,68.9761,68.992,22515.0
2016-10-27 13:15:00,86.82,86.91,86.81,86.84,80919.0,68.9999,69.0715,68.992,69.0158,80919.0
2016-10-27 13:20:00,86.85,86.88,86.84,86.88,35399.0,69.0238,69.0476,69.0158,69.0476,35399.0
2016-10-27 13:25:00,86.87,86.88,86.83,86.87,25399.0,69.0397,69.0476,69.0079,69.0397,25399.0
2016-10-27 13:30:00,86.87,86.87,86.82,86.83,38444.0,69.0397,69.0397,68.9999,69.0079,38444.0
2016-10-27 13:35:00,86.84,86.95,86.83,86.95,43510.0,69.0158,69.1033,69.0079,69.1033,43510.0
2016-10-27 13:40:00,86.93,86.93,86.86,86.88,41584.0,69.0874,69.0874,69.0317,69.0476,41584.0
2016-10-27 13:45:00,86.88,86.9,86.85,86.86,74474.0,69.0476,69.0635,69.0238,69.0317,74474.0
2016-10-27 13:50:00,86.86,86.88,86.84,86.87,29117.0,69.0317,69.0476,69.0158,69.0397,29117.0
2016-10-27 13:55:00,86.86,86.88,86.79,86.79,24825.0,69.0317,69.0476,68.9761,68.9761,24825.0
2016-10-27 14:00:00,86.8,86.82,86.77,86.81,32174.0,68.9841,68.9999,68.9602,68.992,32174.0
2016-10-27 14:05:00,86.82,86.84,86.77,86.79,37835.0,68.9999,69.0158,68.9602,68.9761,37835.0
2016-10-27 14:10:00,86.8,86.91,86.77,86.87,42899.0,68.9841,69.0715,68.9602,69.0397,42899.0
2016-10-27 14:15:00,86.86,86.88,86.8,86.81,26117.0,69.0317,69.0476,68.9841,68.992,26117.0
2016-10-27 14:20:00,86.82,86.82,86.76,86.76,34807.0,68.9999,68.9999,68.9523,68.9523,34807.0
2016-10-27 14:25:00,86.77,86.82,86.76,86.79,31021.0,68.9602,68.9999,68.9523,68.9761,31021.0
2016-10-27 14:30:00,86.79,86.82,86.71,86.73,42367.0,68.9761,68.9999,68.9125,68.9284,42367.0
2016-10-27 14:35:00,86.73,86.74,86.67,86.7,36811.0,68.9284,68.9364,68.8807,68.9046,36811.0
2016-10-27 14:40:00,86.7,86.7,86.66,86.7,47047.0,68.9046,68.9046,68.8728,68.9046,47047.0
2016-10-27 14:45:00,86.69,86.7,86.61,86.65,30555.0,68.8966,68.9046,68.8331,68.8648,30555.0
2016-10-27 14:50:00,86.65,86.68,86.59,86.65,40564.0,68.8648,68.8887,68.8172,68.8648,40564.0
2016-10-27 14:55:00,86.65,86.66,86.58,86.61,30386.0,68.8648,68.8728,68.8092,68.8331,30386.0
2016-10-27 15:00:00,86.6,86.61,86.57,86.58,51701.0,68.8251,68.8331,68.8013,68.8092,51701.0
2016-10-27 15:05:00,86.58,86.58,86.48,86.5,57965.0,68.8092,68.8092,68.7297,68.7456,57965.0
2016-10-27 15:10:00,86.49,86.56,86.49,86.53,79646.0,68.7377,68.7933,68.7377,68.7695,79646.0
2016-10-27 15:15:00,86.53,86.54,86.45,86.45,75520.0,68.7695,68.7774,68.7059,68.7059,75520.0
2016-10-27 15:20:00,86.45,86.54,86.45,86.53,48284.0,68.7059,68.7774,68.7059,68.7695,48284.0
2016-10-27 15:25:00,86.54,86.65,86.51,86.64,59794.0,68.7774,68.8648,68.7536,68.8569,59794.0
2016-10-27 15:30:00,86.64,86.66,86.59,86.61,54083.0,68.8569,68.8728,68.8172,68.8331,54083.0
2016-10-27 15:35:00,86.62,86.65,86.54,86.55,66645.0,68.841,68.8648,68.7774,68.7854,66645.0
2016-10-27 15:40:00,86.55,86.61,86.5,86.51,96980.0,68.7854,68.8331,68.7456,68.7536,96980.0
2016-10-27 15:45:00,86.5,86.54,86.49,86.53,97515.0,68.7456,68.7774,68.7377,68.7695,97515.0
2016-10-27 15:50:00,86.53,86.58,86.5,86.51,149936.0,68.7695,68.8092,68.7456,68.7536,149936.0
2016-10-27 15:55:00,86.51,86.64,86.5,86.59,332555.0,68.7536,68.8569,68.7456,68.8172,332555.0
2016-10-28 09:30:00,86.87,87.09,86.82,86.82,150515.0,69.0397,69.2145,68.9999,68.9999,150515.0
2016-10-28 09:35:00,86.83,87.08,86.73,86.97,41931.0,69.0079,69.2066,68.9284,69.1192,41931.0
2016-10-28 09:40:00,87.0,87.05,86.82,87.01,48515.0,69.143,69.1827,68.9999,69.151,48515.0
2016-10-28 09:45:00,86.99,87.07,86.92,87.03,52260.0,69.1351,69.1986,69.0794,69.1668,52260.0
2016-10-28 09:50:00,87.02,87.09,86.94,87.01,84321.0,69.1589,69.2145,69.0953,69.151,84321.0
2016-10-28 09:55:00,87.01,87.02,86.89,86.94,83334.0,69.151,69.1589,69.0556,69.0953,83334.0
2016-10-28 10:00:00,86.94,86.97,86.71,86.74,44400.0,69.0953,69.1192,68.9125,68.9364,44400.0
2016-10-28 10:05:00,86.76,86.8,86.66,86.68,50075.0,68.9523,68.9841,68.8728,68.8887,50075.0
2016-10-28 10:10:00,86.68,86.79,86.66,86.69,38790.0,68.8887,68.9761,68.8728,68.8966,38790.0
2016-10-28 10:15:00,86.69,86.81,86.67,86.75,26803.0,68.8966,68.992,68.8807,68.9443,26803.0
2016-10-28 10:20:00,86.74,86.85,86.68,86.82,33667.0,68.9364,69.0238,68.8887,68.9999,33667.0
2016-10-28 10:25:00,86.81,86.84,86.72,86.77,30276.0,68.992,69.0158,68.9205,68.9602,30276.0
2016-10-28 10:30:00,86.78,86.92,86.76,86.89,53112.0,68.9682,69.0794,68.9523,69.0556,53112.0
2016-10-28 10:35:00,86.89,86.96,86.87,86.96,81210.0,69.0556,69.1112,69.0397,69.1112,81210.0
2016-10-28 10:40:00,86.97,87.03,86.94,86.94,55810.0,69.1192,69.1668,69.0953,69.0953,55810.0
2016-10-28 10:45:00,86.95,87.06,86.94,87.05,39271.0,69.1033,69.1907,69.0953,69.1827,39271.0
2016-10-28 10:50:00,87.04,87.06,87.0,87.05,36854.0,69.1748,69.1907,69.143,69.1827,36854.0
2016-10-28 10:55:00,87.04,87.07,86.99,87.0,40438.0,69.1748,69.1986,69.1351,69.143,40438.0
2016-10-28 11:00:00,87.0,87.08,86.95,87.01,57315.0,69.143,69.2066,69.1033,69.151,57315.0
2016-10-28 11:05:00,87.02,87.06,86.92,86.95,49461.0,69.1589,69.1907,69.0794,69.1033,49461.0
2016-10-28 11:10:00,86.96,86.98,86.93,86.96,35466.0,69.1112,69.1271,69.0874,69.1112,35466.0
2016-10-28 11:15:00,86.97,87.0,86.94,86.96,44478.0,69.1192,69.143,69.0953,69.1112,44478.0
2016-10-28 11:20:00,86.97,87.0,86.94,86.98,33531.0,69.1192,69.143,69.0953,69.1271,33531.0
2016-10-28 11:25:00,86.98,87.01,86.92,86.96,40553.0,69.1271,69.151,69.0794,69.1112,40553.0
2016-10-28 11:30:00,86.97,87.0,86.92,86.95,46220.0,69.1192,69.143,69.0794,69.1033,46220.0
2016-10-28 11:35:00,86.95,86.99,86.92,86.95,31379.0,69.1033,69.1351,69.0794,69.1033,31379.0
2016-10-28 11:40:00,86.95,86.99,86.94,86.98,28604.0,69.1033,69.1351,69.0953,69.1271,28604.0
2016-10-28 11:45:00,86.98,86.98,86.91,86.91,53404.0,69.1271,69.1271,69.0715,69.0715,53404.0
2016-10-28 11:50:00,86.91,87.0,86.87,86.97,65069.0,69.0715,69.143,69.0397,69.1192,65069.0
2016-10-28 11:55:00,86.97,87.0,86.96,87.0,54783.0,69.1192,69.143,69.1112,69.143,54783.0
2016-10-28 12:00:00,87.0,87.07,86.99,87.07,72353.0,69.143,69.1986,69.1351,69.1986,72353.0
2016-10-28 12:05:00,87.07,87.15,87.06,87.14,38627.0,69.1986,69.2622,69.1907,69.2543,38627.0
2016-10-28 12:10:00,87.13,87.23,87.12,87.17,77164.0,69.2463,69.3258,69.2384,69.2781,77164.0
2016-10-28 12:15:00,87.18,87.18,87.12,87.13,30567.0,69.2861,69.2861,69.2384,69.2463,30567.0
2016-10-28 12:20:00,87.13,87.14,87.09,87.11,52539.0,69.2463,69.2543,69.2145,69.2304,52539.0
2016-10-28 12:25:00,87.1,87.16,87.1,87.13,59299.0,69.2225,69.2702,69.2225,69.2463,59299.0
2016-10-28 12:30:00,87.13,87.14,87.07,87.12,33517.0,69.2463,69.2543,69.1986,69.2384,33517.0
2016-10-28 12:35:00,87.13,87.14,87.05,87.07,29908.0,69.2463,69.2543,69.1827,69.1986,29908.0
2016-10-28 12:40:00,87.06,87.1,87.06,87.08,56841.0,69.1907,69.2225,69.1907,69.2066,56841.0
2016-10-28 12:45:00,87.09,87.15,87.07,87.12,57224.0,69.2145,69.2622,69.1986,69.2384,57224.0
2016-10-28 12:50:00,87.11,87.16,87.09,87.11,21311.0,69.2304,69.2702,69.2145,69.2304,21311.0
2016-10-28 12:55:00,87.11,87.14,87.08,87.09,27297.0,69.2304,69.2543,69.2066,69.2145,27297.0
2016-10-28 13:00:00,87.07,87.1,86.82,86.82,79404.0,69.1986,69.2225,68.9999,68.9999,79404.0
2016-10-28 13:05:00,86.83,86.86,86.7,86.7,90450.0,69.0079,69.0317,68.9046,68.9046,90450.0
2016-10-28 13:10:00,86.72,86.87,86.61,86.81,102061.0,68.9205,69.0397,68.8331,68.992,102061.0
2016-10-28 13:15:00,86.82,86.83,86.64,86.71,68406.0,68.9999,69.0079,68.8569,68.9125,68406.0
2016-10-28 13:20:00,86.71,86.84,86.69,86.71,63670.0,68.9125,69.0158,68.8966,68.9125,63670.0
2016-10-28 13:25:00,86.7,86.78,86.66,86.72,54278.0,68.9046,68.9682,68.8728,68.9205,54278.0
2016-10-28 13:30:00,86.72,86.72,86.53,86.56,81523.0,68.9205,68.9205,68.7695,68.7933,81523.0
2016-10-28 13:35:00,86.57,86.64,86.45,86.57,81750.0,68.8013,68.8569,68.7059,68.8013,81750.0
2016-10-28 13:40:00,86.56,86.65,86.49,86.58,66817.0,68.7933,68.8648,68.7377,68.8092,66817.0
2016-10-28 13:45:00,86.58,86.62,86.52,86.6,53846.0,68.8092,68.841,68.7615,68.8251,53846.0
2016-10-28 13:50:00,86.59,86.73,86.5,86.65,92201.0,68.8172,68.9284,68.7456,68.8648,92201.0
2016-10-28 13:55:00,86.66,86.69,86.52,86.56,47197.0,68.8728,68.8966,68.7615,68.7933,47197.0
2016-10-28 14:00:00,86.57,86.65,86.56,86.61,39091.0,68.8013,68.8648,68.7933,68.8331,39091.0
2016-10-28 14:05:00,86.61,86.7,86.54,86.67,69754.0,68.8331,68.9046,68.7774,68.8807,69754.0
2016-10-28 14:10:00,86.69,86.78,86.65,86.77,35596.0,68.8966,68.9682,68.8648,68.9602,35596.0
2016-10-28 14:15:00,86.78,86.86,86.68,86.7,88440.0,68.9682,69.0317,68.8887,68.9046,88440.0
2016-10-28 14:20:00,86.71,86.83,86.67,86.81,56342.0,68.9125,69.0079,68.8807,68.992,56342.0
2016-10-28 14:25:00,86.81,86.84,86.74,86.8,79902.0,68.992,69.0158,68.9364,68.9841,79902.0
2016-10-28 14:30:00,86.82,86.94,86.76,86.91,57293.0,68.9999,69.0953,68.9523,69.0715,57293.0
2016-10-28 14:35:00,86.9,86.94,86.84,86.87,61185.0,69.0635,69.0953,69.0158,69.0397,61185.0
2016-10-28 14:40:00,86.87,86.89,86.77,86.79,65262.0,69.0397,69.0556,68.9602,68.9761,65262.0
2016-10-28 14:45:00,86.8,86.9,86.79,86.89,44807.0,68.9841,69.0635,68.9761,69.0556,44807.0
2016-10-28 14:50:00,86.9,86.97,86.88,86.92,56830.0,69.0635,69.1192,69.0476,69.0794,56830.0
2016-10-28 14:55:00,86.91,87.03,86.91,87.0,82002.0,69.0715,69.1668,69.0715,69.143,82002.0
2016-10-28 15:00:00,86.99,87.01,86.94,86.95,65548.0,69.1351,69.151,69.0953,69.1033,65548.0
2016-10-28 15:05:00,86.95,86.96,86.86,86.87,27560.0,69.1033,69.1112,69.0317,69.0397,27560.0
2016-10-28 15:10:00,86.87,86.89,86.82,86.85,30962.0,69.0397,69.0556,68.9999,69.0238,30962.0
2016-10-28 15:15:00,86.85,86.89,86.8,86.88,37676.0,69.0238,69.0556,68.9841,69.0476,37676.0
2016-10-28 15:20:00,86.88,86.97,86.87,86.96,56531.0,69.0476,69.1192,69.0397,69.1112,56531.0
2016-10-28 15:25:00,86.96,87.03,86.96,86.97,81488.0,69.1112,69.1668,69.1112,69.1192,81488.0
2016-10-28 15:30:00,86.97,86.97,86.88,86.91,52249.0,69.1192,69.1192,69.0476,69.0715,52249.0
2016-10-28 15:35:00,86.92,86.93,86.83,86.84,65871.0,69.0794,69.0874,69.0079,69.0158,65871.0
2016-10-28 15:40:00,86.83,86.88,86.78,86.88,110236.0,69.0079,69.0476,68.9682,69.0476,110236.0
2016-10-28 15:45:00,86.89,86.93,86.81,86.9,124446.0,69.0556,69.0874,68.992,69.0635,124446.0
2016-10-28 15:50:00,86.91,86.98,86.89,86.94,175848.0,69.0715,69.1271,69.0556,69.0953,175848.0
2016-10-28 15:55:00,86.94,87.0,86.82,86.87,334930.0,69.0953,69.143,68.9999,69.0397,334930.0
2016-10-31 09:30:00,87.01,87.04,86.78,86.8,150920.0,69.151,69.1748,68.9682,68.9841,150920.0
2016-10-31 09:35:00,86.8,86.97,86.69,86.97,63671.0,68.9841,69.1192,68.8966,69.1192,63671.0
2016-10-31 09:40:00,86.97,86.99,86.77,86.84,41086.0,69.1192,69.1351,68.9602,69.0158,41086.0
2016-10-31 09:45:00,86.85,86.95,86.82,86.95,57640.0,69.0238,69.1033,68.9999,69.1033,57640.0
2016-10-31 09:50:00,86.94,87.0,86.84,86.85,72817.0,69.0953,69.143,69.0158,69.0238,72817.0
2016-10-31 09:55:00,86.86,86.97,86.82,86.95,42214.0,69.0317,69.1192,68.9999,69.1033,42214.0
2016-10-31 10:00:00,86.94,86.95,86.81,86.84,47791.0,69.0953,69.1033,68.992,69.0158,47791.0
2016-10-31 10:05:00,86.85,86.92,86.81,86.89,52108.0,69.0238,69.0794,68.992,69.0556,52108.0
2016-10-31 10:10:00,86.89,86.99,86.87,86.98,42196.0,69.0556,69.1351,69.0397,69.1271,42196.0
2016-10-31 10:15:00,86.97,87.0,86.93,86.96,52272.0,69.1192,69.143,69.0874,69.1112,52272.0
2016-10-31 10:20:00,86.97,87.0,86.94,86.97,40481.0,69.1192,69.143,69.0953,69.1192,40481.0
2016-10-31 10:25:00,86.97,87.0,86.95,86.98,40024.0,69.1192,69.143,69.1033,69.1271,40024.0
2016-10-31 10:30:00,86.99,87.0,86.93,86.95,103395.0,69.1351,69.143,69.0874,69.1033,103395.0
2016-10-31 10:35:00,86.95,87.0,86.94,87.0,54218.0,69.1033,69.143,69.0953,69.143,54218.0
2016-10-31 10:40:00,86.99,87.06,86.98,87.05,137056.0,69.1351,69.1907,69.1271,69.1827,137056.0
2016-10-31 10:45:00,87.04,87.12,87.02,87.12,53366.0,69.1748,69.2384,69.1589,69.2384,53366.0
2016-10-31 10:50:00,87.12,87.19,87.07,87.18,78386.0,69.2384,69.294,69.1986,69.2861,78386.0
2016-10-31 10:55:00,87.18,87.21,87.09,87.21,79176.0,69.2861,69.3099,69.2145,69.3099,79176.0
2016-10-31 11:00:00,87.21,87.21,87.07,87.21,75833.0,69.3099,69.3099,69.1986,69.3099,75833.0
2016-10-31 11:05:00,87.2,87.22,87.15,87.2,71232.0,69.302,69.3178,69.2622,69.302,71232.0
2016-10-31 11:10:00,87.2,87.29,87.19,87.29,58643.0,69.302,69.3735,69.294,69.3735,58643.0
2016-10-31 11:15:00,87.28,87.32,87.23,87.3,63388.0,69.3655,69.3973,69.3258,69.3814,63388.0
2016-10-31 11:20:00,87.3,87.36,87.3,87.36,58982.0,69.3814,69.4291,69.3814,69.4291,58982.0
2016-10-31 11:25:00,87.35,87.4,87.34,87.4,53527.0,69.4212,69.4609,69.4132,69.4609,53527.0
2016-10-31 11:30:00,87.4,87.47,87.38,87.46,80366.0,69.4609,69.5165,69.445,69.5086,80366.0
2016-10-31 11:35:00,87.47,87.47,87.38,87.39,61226.0,69.5165,69.5165,69.445,69.453,61226.0
2016-10-31 11:40:00,87.38,87.42,87.37,87.41,41996.0,69.445,69.4768,69.4371,69.4688,41996.0
2016-10-31 11:45:00,87.41,87.41,87.36,87.37,45521.0,69.4688,69.4688,69.4291,69.4371,45521.0
2016-10-31 11:50:00,87.37,87.37,87.31,87.31,64380.0,69.4371,69.4371,69.3894,69.3894,64380.0
2016-10-31 11:55:00,87.31,87.36,87.31,87.34,62615.0,69.3894,69.4291,69.3894,69.4132,62615.0
2016-10-31 12:00:00,87.34,87.36,87.29,87.34,72138.0,69.4132,69.4291,69.3735,69.4132,72138.0
2016-10-31 12:05:00,87.33,87.35,87.27,87.33,55315.0,69.4053,69.4212,69.3576,69.4053,55315.0
2016-10-31 12:10:00,87.32,87.32,87.27,87.3,31084.0,69.3973,69.3973,69.3576,69.3814,31084.0
2016-10-31 12:15:00,87.3,87.31,87.22,87.25,43854.0,69.3814,69.3894,69.3178,69.3417,43854.0
2016-10-31 12:20:00,87.24,87.26,87.19,87.24,64135.0,69.3337,69.3496,69.294,69.3337,64135.0
2016-10-31 12:25:00,87.23,87.26,87.22,87.24,31640.0,69.3258,69.3496,69.3178,69.3337,31640.0
2016-10-31 12:30:00,87.25,87.32,87.23,87.32,67818.0,69.3417,69.3973,69.3258,69.3973,67818.0
2016-10-31 12:35:00,87.32,87.37,87.28,87.35,52259.0,69.3973,69.4371,69.3655,69.4212,52259.0
2016-10-31 12:40:00,87.35,87.35,87.29,87.33,39454.0,69.4212,69.4212,69.3735,69.4053,39454.0
2016-10-31 12:45:00,87.32,87.33,87.25,87.26,30298.0,69.3973,69.4053,69.3417,69.3496,30298.0
2016-10-31 12:50:00,87.26,87.29,87.18,87.19,54085.0,69.3496,69.3735,69.2861,69.294,54085.0
2016-10-31 12:55:00,87.18,87.24,87.17,87.24,29487.0,69.2861,69.3337,69.2781,69.3337,29487.0
2016-10-31 13:00:00,87.23,87.28,87.23,87.23,33146.0,69.3258,69.3655,69.3258,69.3258,33146.0
2016-10-31 13:05:00,87.22,87.23,87.17,87.17,36104.0,69.3178,69.3258,69.2781,69.2781,36104.0
2016-10-31 13:10:00,87.16,87.2,87.15,87.2,48584.0,69.2702,69.302,69.2622,69.302,48584.0
2016-10-31 13:15:00,87.19,87.19,87.11,87.16,32715.0,69.294,69.294,69.2304,69.2702,32715.0
2016-10-31 13:20:00,87.15,87.23,87.11,87.13,43759.0,69.2622,69.3258,69.2304,69.2463,43759.0
2016-10-31 13:25:00,87.13,87.19,87.12,87.15,31327.0,69.2463,69.294,69.2384,69.2622,31327.0
2016-10-31 13:30:00,87.15,87.16,87.07,87.09,64604.0,69.2622,69.2702,69.1986,69.2145,64604.0
2016-10-31 13:35:00,87.09,87.11,87.05,87.07,24836.0,69.2145,69.2304,69.1827,69.1986,24836.0
2016-10-31 13:40:00,87.07,87.11,87.05,87.08,36243.0,69.1986,69.2304,69.1827,69.2066,36243.0
2016-10-31 13:45:00,87.08,87.13,87.05,87.09,67694.0,69.2066,69.2463,69.1827,69.2145,67694.0
2016-10-31 13:50:00,87.09,87.13,87.07,87.08,44373.0,69.2145,69.2463,69.1986,69.2066,44373.0
2016-10-31 13:55:00,87.07,87.13,87.05,87.1,44576.0,69.1986,69.2463,69.1827,69.2225,44576.0
2016-10-31 14:00:00,87.09,87.14,87.08,87.08,84342.0,69.2145,69.2543,69.2066,69.2066,84342.0
2016-10-31 14:05:00,87.09,87.11,87.05,87.06,50092.0,69.2145,69.2304,69.1827,69.1907,50092.0
2016-10-31 14:10:00,87.06,87.07,86.99,87.06,38824.0,69.1907,69.1986,69.1351,69.1907,38824.0
2016-10-31 14:15:00,87.07,87.09,86.99,86.99,41478.0,69.1986,69.2145,69.1351,69.1351,41478.0
2016-10-31 14:20:00,87.0,87.05,86.94,86.95,41982.0,69.143,69.1827,69.0953,69.1033,41982.0
2016-10-31 14:25:00,86.95,87.02,86.93,86.95,49054.0,69.1033,69.1589,69.0874,69.1033,49054.0
2016-10-31 14:30:00,86.95,87.0,86.95,86.99,32892.0,69.1033,69.143,69.1033,69.1351,32892.0
2016-10-31 14:35:00,87.0,87.02,86.96,87.02,42188.0,69.143,69.1589,69.1112,69.1589,42188.0
2016-10-31 14:40:00,87.02,87.03,86.93,86.94,40661.0,69.1589,69.1668,69.0874,69.0953,40661.0
2016-10-31 14:45:00,86.94,86.96,86.89,86.89,43893.0,69.0953,69.1112,69.0556,69.0556,43893.0
2016-10-31 14:50:00,86.9,86.94,86.85,86.92,66319.0,69.0635,69.0953,69.0238,69.0794,66319.0
2016-10-31 14:55:00,86.92,86.94,86.89,86.9,29202.0,69.0794,69.0953,69.0556,69.0635,29202.0
2016-10-31 15:00:00,86.9,86.91,86.84,86.89,38789.0,69.0635,69.0715,69.0158,69.0556,38789.0
2016-10-31 15:05:00,86.89,86.9,86.83,86.85,38788.0,69.0556,69.0635,69.0079,69.0238,38788.0
2016-10-31 15:10:00,86.85,86.9,86.85,86.89,21836.0,69.0238,69.0635,69.0238,69.0556,21836.0
2016-10-31 15:15:00,86.89,86.91,86.82,86.82,45022.0,69.0556,69.0715,68.9999,68.9999,45022.0
2016-10-31 15:20:00,86.83,86.9,86.82,86.86,42809.0,69.0079,69.0635,68.9999,69.0317,42809.0
2016-10-31 15:25:00,86.86,86.92,86.86,86.91,43608.0,69.0317,69.0794,69.0317,69.0715,43608.0
2016-10-31 15:30:00,86.92,86.96,86.88,86.88,76876.0,69.0794,69.1112,69.0476,69.0476,76876.0
2016-10-31 15:35:00,86.88,86.89,86.83,86.87,60115.0,69.0476,69.0556,69.0079,69.0397,60115.0
2016-10-31 15:40:00,86.87,86.89,86.82,86.83,51826.0,69.0397,69.0556,68.9999,69.0079,51826.0
2016-10-31 15:45:00,86.82,86.89,86.8,86.86,129513.0,68.9999,69.0556,68.9841,69.0317,129513.0
2016-10-31 15:50:00,86.86,86.87,86.77,86.82,149413.0,69.0317,69.0397,68.9602,68.9999,149413.0
2016-10-31 15:55:00,86.81,86.9,86.77,86.8,622538.0,68.992,69.0635,68.9602,68.9841,622538.0
2016-11-01 09:30:00,86.58,86.91,86.56,86.75,181601.0,68.8092,69.0715,68.7933,68.9443,181601.0
2016-11-01 09:35:00,86.75,86.81,86.64,86.8,52236.0,68.9443,68.992,68.8569,68.9841,52236.0
2016-11-01 09:40:00,86.8,86.89,86.73,86.84,114398.0,68.9841,69.0556,68.9284,69.0158,114398.0
2016-11-01 09:45:00,86.84,86.89,86.81,86.87,44329.0,69.0158,69.0556,68.992,69.0397,44329.0
2016-11-01 09:50:00,86.87,86.96,86.82,86.84,59710.0,69.0397,69.1112,68.9999,69.0158,59710.0
2016-11-01 09:55:00,86.85,86.92,86.83,86.85,50790.0,69.0238,69.0794,69.0079,69.0238,50790.0
2016-11-01 10:00:00,86.84,86.9,86.78,86.86,77796.0,69.0158,69.0635,68.9682,69.0317,77796.0
2016-11-01 10:05:00,86.87,86.9,86.77,86.79,51517.0,69.0397,69.0635,68.9602,68.9761,51517.0
2016-11-01 10:10:00,86.8,86.85,86.75,86.77,86575.0,68.9841,69.0238,68.9443,68.9602,86575.0
2016-11-01 10:15:00,86.76,86.82,86.74,86.81,48664.0,68.9523,68.9999,68.9364,68.992,48664.0
2016-11-01 10:20:00,86.8,86.83,86.78,86.83,62445.0,68.9841,69.0079,68.9682,69.0079,62445.0
2016-11-01 10:25:00,86.83,86.9,86.76,86.8,85687.0,69.0079,69.0635,68.9523,68.9841,85687.0
2016-11-01 10:30:00,86.79,86.83,86.77,86.79,44255.0,68.9761,69.0079,68.9602,68.9761,44255.0
2016-11-01 10:35:00,86.78,86.79,86.68,86.7,86113.0,68.9682,68.9761,68.8887,68.9046,86113.0
2016-11-01 10:40:00,86.69,86.79,86.69,86.78,55070.0,68.8966,68.9761,68.8966,68.9682,55070.0
2016-11-01 10:45:00,86.77,86.83,86.75,86.79,61253.0,68.9602,69.0079,68.9443,68.9761,61253.0
2016-11-01 10:50:00,86.79,86.86,86.78,86.85,47610.0,68.9761,69.0317,68.9682,69.0238,47610.0
2016-11-01 10:55:00,86.85,86.89,86.8,86.81,107205.0,69.0238,69.0556,68.9841,68.992,107205.0
2016-11-01 11:00:00,86.81,86.84,86.76,86.78,107547.0,68.992,69.0158,68.9523,68.9682,107547.0
2016-11-01 11:05:00,86.78,86.8,86.69,86.8,48377.0,68.9682,68.9841,68.8966,68.9841,48377.0
2016-11-01 11:10:00,86.8,86.84,86.74,86.84,68707.0,68.9841,69.0158,68.9364,69.0158,68707.0
2016-11-01 11:15:00,86.84,86.88,86.81,86.84,61488.0,69.0158,69.0476,68.992,69.0158,61488.0
2016-11-01 11:20:00,86.84,86.94,86.84,86.93,45087.0,69.0158,69.0953,69.0158,69.0874,45087.0
2016-11-01 11:25:00,86.94,86.99,86.86,86.86,76896.0,69.0953,69.1351,69.0317,69.0317,76896.0
2016-11-01 11:30:00,86.86,86.96,86.81,86.89,71895.0,69.0317,69.1112,68.992,69.0556,71895.0
2016-11-01 11:35:00,86.89,86.96,86.88,86.88,43374.0,69.0556,69.1112,69.0476,69.0476,43374.0
2016-11-01 11:40:00,86.88,86.96,86.86,86.91,85220.0,69.0476,69.1112,69.0317,69.0715,85220.0
2016-11-01 11:45:00,86.91,86.96,86.85,86.94,54875.0,69.0715,69.1112,69.0238,69.0953,54875.0
2016-11-01 11:50:00,86.94,86.96,86.87,86.94,56368.0,69.0953,69.1112,69.0397,69.0953,56368.0
2016-11-01 11:55:00,86.94,86.95,86.84,86.89,71913.0,69.0953,69.1033,69.0158,69.0556,71913.0
2016-11-01 12:00:00,86.89,86.92,86.86,86.9,57876.0,69.0556,69.0794,69.0317,69.0635,57876.0
2016-11-01 12:05:00,86.9,86.91,86.74,86.74,70713.0,69.0635,69.0715,68.9364,68.9364,70713.0
2016-11-01 12:10:00,86.75,86.8,86.68,86.77,52105.0,68.9443,68.9841,68.8887,68.9602,52105.0
2016-11-01 12:15:00,86.77,86.81,86.7,86.8,79226.0,68.9602,68.992,68.9046,68.9841,79226.0
2016-11-01 12:20:00,86.8,86.84,86.72,86.79,71341.0,68.9841,69.0158,68.9205,68.9761,71341.0
2016-11-01 12:25:00,86.79,86.83,86.73,86.79,71559.0,68.9761,69.0079,68.9284,68.9761,71559.0
2016-11-01 12:30:00,86.79,86.86,86.77,86.86,60472.0,68.9761,69.0317,68.9602,69.0317,60472.0
2016-11-01 12:35:00,86.86,86.86,86.79,86.79,55220.0,69.0317,69.0317,68.9761,68.9761,55220.0
2016-11-01 12:40:00,86.8,86.84,86.77,86.81,46064.0,68.9841,69.0158,68.9602,68.992,46064.0
2016-11-01 12:45:00,86.81,86.83,86.69,86.71,43866.0,68.992,69.0079,68.8966,68.9125,43866.0
2016-11-01 12:50:00,86.71,86.8,86.69,86.8,96053.0,68.9125,68.9841,68.8966,68.9841,96053.0
2016-11-01 12:55:00,86.81,86.89,86.79,86.88,39855.0,68.992,69.0556,68.9761,69.0476,39855.0
2016-11-01 13:00:00,86.87,86.91,86.8,86.85,104549.0,69.0397,69.0715,68.9841,69.0238,104549.0
2016-11-01 13:05:00,86.86,86.86,86.8,86.83,49057.0,69.0317,69.0317,68.9841,69.0079,49057.0
2016-11-01 13:10:00,86.83,86.87,86.8,86.86,55318.0,69.0079,69.0397,68.9841,69.0317,55318.0
2016-11-01 13:15:00,86.86,86.86,86.8,86.85,41036.0,69.0317,69.0317,68.9841,69.0238,41036.0
2016-11-01 13:20:00,86.84,86.89,86.76,86.86,69046.0,69.0158,69.0556,68.9523,69.0317,69046.0
2016-11-01 13:25:00,86.86,86.88,86.81,86.86,44572.0,69.0317,69.0476,68.992,69.0317,44572.0
2016-11-01 13:30:00,86.85,86.88,86.8,86.83,47954.0,69.0238,69.0476,68.9841,69.0079,47954.0
2016-11-01 13:35:00,86.84,86.85,86.74,86.75,62615.0,69.0158,69.0238,68.9364,68.9443,62615.0
2016-11-01 13:40:00,86.75,86.79,86.67,86.71,61573.0,68.9443,68.9761,68.8807,68.9125,61573.0
2016-11-01 13:45:00,86.71,86.75,86.65,86.75,92810.0,68.9125,68.9443,68.8648,68.9443,92810.0
2016-11-01 13:50:00,86.75,86.79,86.73,86.77,66209.0,68.9443,68.9761,68.9284,68.9602,66209.0
2016-11-01 13:55:00,86.77,86.77,86.68,86.72,65999.0,68.9602,68.9602,68.8887,68.9205,65999.0
2016-11-01 14:00:00,86.72,86.74,86.64,86.69,68078.0,68.9205,68.9364,68.8569,68.8966,68078.0
2016-11-01 14:05:00,86.7,86.71,86.62,86.67,122700.0,68.9046,68.9125,68.841,68.8807,122700.0
2016-11-01 14:10:00,86.67,86.73,86.63,86.65,106028.0,68.8807,68.9284,68.8489,68.8648,106028.0
2016-11-01 14:15:00,86.65,86.69,86.57,86.62,113210.0,68.8648,68.8966,68.8013,68.841,113210.0
2016-11-01 14:20:00,86.62,86.65,86.56,86.63,63116.0,68.841,68.8648,68.7933,68.8489,63116.0
2016-11-01 14:25:00,86.63,86.75,86.61,86.69,106584.0,68.8489,68.9443,68.8331,68.8966,106584.0
2016-11-01 14:30:00,86.69,86.74,86.65,86.69,61564.0,68.8966,68.9364,68.8648,68.8966,61564.0
2016-11-01 14:35:00,86.68,86.72,86.62,86.65,113358.0,68.8887,68.9205,68.841,68.8648,113358.0
2016-11-01 14:40:00,86.66,86.7,86.59,86.63,106881.0,68.8728,68.9046,68.8172,68.8489,106881.0
2016-11-01 14:45:00,86.63,86.65,86.55,86.57,58198.0,68.8489,68.8648,68.7854,68.8013,58198.0
2016-11-01 14:50:00,86.57,86.6,86.55,86.57,63698.0,68.8013,68.8251,68.7854,68.8013,63698.0
2016-11-01 14:55:00,86.58,86.59,86.55,86.58,69406.0,68.8092,68.8172,68.7854,68.8092,69406.0
2016-11-01 15:00:00,86.57,86.62,86.53,86.59,102239.0,68.8013,68.841,68.7695,68.8172,102239.0
2016-11-01 15:05:00,86.59,86.6,86.52,86.53,75056.0,68.8172,68.8251,68.7615,68.7695,75056.0
2016-11-01 15:10:00,86.54,86.58,86.5,86.52,104581.0,68.7774,68.8092,68.7456,68.7615,104581.0
2016-11-01 15:15:00,86.53,86.61,86.48,86.58,92339.0,68.7695,68.8331,68.7297,68.8092,92339.0
2016-11-01 15:20:00,86.57,86.6,86.55,86.58,57829.0,68.8013,68.8251,68.7854,68.8092,57829.0
2016-11-01 15:25:00,86.59,86.61,86.53,86.56,114230.0,68.8172,68.8331,68.7695,68.7933,114230.0
2016-11-01 15:30:00,86.56,86.59,86.5,86.59,180355.0,68.7933,68.8172,68.7456,68.8172,180355.0
2016-11-01 15:35:00,86.59,86.66,86.55,86.65,189810.0,68.8172,68.8728,68.7854,68.8648,189810.0
2016-11-01 15:40:00,86.65,86.67,86.58,86.61,138846.0,68.8648,68.8807,68.8092,68.8331,138846.0
2016-11-01 15:45:00,86.6,86.8,86.6,86.73,166802.0,68.8251,68.9841,68.8251,68.9284,166802.0
2016-11-01 15:50:00,86.73,86.77,86.63,86.7,158191.0,68.9284,68.9602,68.8489,68.9046,158191.0
2016-11-01 15:55:00,86.7,86.87,86.65,86.84,628712.0,68.9046,69.0397,68.8648,69.0158,628712.0
2016-11-02 09:30:00,86.77,86.77,86.56,86.64,177904.0,68.9602,68.9602,68.7933,68.8569,177904.0
2016-11-02 09:35:00,86.64,87.07,86.63,87.02,103224.0,68.8569,69.1986,68.8489,69.1589,103224.0
2016-11-02 09:40:00,87.03,87.07,86.67,86.72,102066.0,69.1668,69.1986,68.8807,68.9205,102066.0
2016-11-02 09:45:00,86.7,86.93,86.7,86.83,75427.0,68.9046,69.0874,68.9046,69.0079,75427.0
2016-11-02 09:50:00,86.82,87.1,86.82,87.01,102114.0,68.9999,69.2225,68.9999,69.151,102114.0
2016-11-02 09:55:00,87.01,87.1,86.95,86.96,77469.0,69.151,69.2225,69.1033,69.1112,77469.0
2016-11-02 10:00:00,86.95,86.97,86.81,86.92,58563.0,69.1033,69.1192,68.992,69.0794,58563.0
2016-11-02 10:05:00,86.92,87.08,86.91,87.07,56389.0,69.0794,69.2066,69.0715,69.1986,56389.0
2016-11-02 10:10:00,87.06,87.15,87.03,87.13,54853.0,69.1907,69.2622,69.1668,69.2463,54853.0
2016-11-02 10:15:00,87.14,87.19,87.11,87.19,60572.0,69.2543,69.294,69.2304,69.294,60572.0
2016-11-02 10:20:00,87.18,87.19,86.98,87.0,58123.0,69.2861,69.294,69.1271,69.143,58123.0
2016-11-02 10:25:00,87.0,87.09,86.99,87.08,78602.0,69.143,69.2145,69.1351,69.2066,78602.0
2016-11-02 10:30:00,87.07,87.16,87.02,87.12,117861.0,69.1986,69.2702,69.1589,69.2384,117861.0
2016-11-02 10:35:00,87.13,87.38,87.13,87.37,140002.0,69.2463,69.445,69.2463,69.4371,140002.0
2016-11-02 10:40:00,87.37,87.37,87.24,87.25,64807.0,69.4371,69.4371,69.3337,69.3417,64807.0
2016-11-02 10:45:00,87.24,87.26,87.18,87.23,67202.0,69.3337,69.3496,69.2861,69.3258,67202.0
2016-11-02 10:50:00,87.22,87.23,87.14,87.2,60210.0,69.3178,69.3258,69.2543,69.302,60210.0
2016-11-02 10:55:00,87.2,87.21,87.12,87.17,84266.0,69.302,69.3099,69.2384,69.2781,84266.0
2016-11-02 11:00:00,87.17,87.24,87.15,87.2,78357.0,69.2781,69.3337,69.2622,69.302,78357.0
2016-11-02 11:05:00,87.19,87.26,87.14,87.24,60139.0,69.294,69.3496,69.2543,69.3337,60139.0
2016-11-02 11:10:00,87.23,87.41,87.22,87.34,88640.0,69.3258,69.4688,69.3178,69.4132,88640.0
2016-11-02 11:15:00,87.34,87.41,87.2,87.28,133420.0,69.4132,69.4688,69.302,69.3655,133420.0
2016-11-02 11:20:00,87.26,87.3,87.22,87.23,33605.0,69.3496,69.3814,69.3178,69.3258,33605.0
2016-11-02 11:25:00,87.23,87.25,87.08,87.13,59670.0,69.3258,69.3417,69.2066,69.2463,59670.0
2016-11-02 11:30:00,87.14,87.14,86.96,87.0,69090.0,69.2543,69.2543,69.1112,69.143,69090.0
2016-11-02 11:35:00,87.0,87.02,86.96,87.01,40859.0,69.143,69.1589,69.1112,69.151,40859.0
2016-11-02 11:40:00,87.02,87.08,86.99,87.07,56992.0,69.1589,69.2066,69.1351,69.1986,56992.0
2016-11-02 11:45:00,87.07,87.09,86.93,86.93,59770.0,69.1986,69.2145,69.0874,69.0874,59770.0
2016-11-02 11:50:00,86.93,86.95,86.86,86.92,49341.0,69.0874,69.1033,69.0317,69.0794,49341.0
2016-11-02 11:55:00,86.91,86.98,86.86,86.96,77764.0,69.0715,69.1271,69.0317,69.1112,77764.0
2016-11-02 12:00:00,86.96,86.97,86.9,86.95,56903.0,69.1112,69.1192,69.0635,69.1033,56903.0
2016-11-02 12:05:00,86.95,87.02,86.9,87.0,86476.0,69.1033,69.1589,69.0635,69.143,86476.0
2016-11-02 12:10:00,87.0,87.01,86.89,86.9,93740.0,69.143,69.151,69.0556,69.0635,93740.0
2016-11-02 12:15:00,86.9,86.97,86.86,86.96,66434.0,69.0635,69.1192,69.0317,69.1112,66434.0
2016-11-02 12:20:00,86.96,87.03,86.91,87.02,76776.0,69.1112,69.1668,69.0715,69.1589,76776.0
2016-11-02 12:25:00,87.02,87.06,86.96,87.02,56510.0,69.1589,69.1907,69.1112,69.1589,56510.0
2016-11-02 12:30:00,87.02,87.05,87.0,87.0,52315.0,69.1589,69.1827,69.143,69.143,52315.0
2016-11-02 12:35:00,87.01,87.02,86.95,87.01,44093.0,69.151,69.1589,69.1033,69.151,44093.0
2016-11-02 12:40:00,87.02,87.09,87.0,87.09,55168.0,69.1589,69.2145,69.143,69.2145,55168.0
2016-11-02 12:45:00,87.09,87.11,87.06,87.06,44289.0,69.2145,69.2304,69.1907,69.1907,44289.0
2016-11-02 12:50:00,87.06,87.11,87.04,87.08,34603.0,69.1907,69.2304,69.1748,69.2066,34603.0
2016-11-02 12:55:00,87.09,87.15,87.08,87.14,39695.0,69.2145,69.2622,69.2066,69.2543,39695.0
2016-11-02 13:00:00,87.15,87.17,87.06,87.12,48295.0,69.2622,69.2781,69.1907,69.2384,48295.0
2016-11-02 13:05:00,87.11,87.12,87.01,87.04,45471.0,69.2304,69.2384,69.151,69.1748,45471.0
2016-11-02 13:10:00,87.03,87.03,86.9,86.92,74792.0,69.1668,69.1668,69.0635,69.0794,74792.0
2016-11-02 13:15:00,86.93,87.07,86.91,87.07,70571.0,69.0874,69.1986,69.0715,69.1986,70571.0
2016-11-02 13:20:00,87.07,87.12,87.06,87.1,47691.0,69.1986,69.2384,69.1907,69.2225,47691.0
2016-11-02 13:25:00,87.09,87.16,87.06,87.08,44357.0,69.2145,69.2702,69.1907,69.2066,44357.0
2016-11-02 13:30:00,87.07,87.09,87.01,87.04,33446.0,69.1986,69.2145,69.151,69.1748,33446.0
2016-11-02 13:35:00,87.05,87.07,87.0,87.07,34069.0,69.1827,69.1986,69.143,69.1986,34069.0
2016-11-02 13:40:00,87.07,87.09,87.01,87.03,33450.0,69.1986,69.2145,69.151,69.1668,33450.0
2016-11-02 13:45:00,87.03,87.04,86.96,87.0,39232.0,69.1668,69.1748,69.1112,69.143,39232.0
2016-11-02 13:50:00,86.99,87.05,86.99,87.03,46163.0,69.1351,69.1827,69.1351,69.1668,46163.0
2016-11-02 13:55:00,87.02,87.07,86.99,87.0,49836.0,69.1589,69.1986,69.1351,69.143,49836.0
2016-11-02 14:00:00,87.0,87.03,86.89,87.0,128615.0,69.143,69.1668,69.0556,69.143,128615.0
2016-11-02 14:05:00,87.0,87.02,86.8,86.84,113004.0,69.143,69.1589,68.9841,69.0158,113004.0
2016-11-02 14:10:00,86.84,86.92,86.77,86.84,164884.0,69.0158,69.0794,68.9602,69.0158,164884.0
2016-11-02 14:15:00,86.83,86.94,86.77,86.88,116054.0,69.0079,69.0953,68.9602,69.0476,116054.0
2016-11-02 14:20:00,86.88,87.0,86.85,86.97,108871.0,69.0476,69.143,69.0238,69.1192,108871.0
2016-11-02 14:25:00,86.97,87.02,86.92,86.96,87393.0,69.1192,69.1589,69.0794,69.1112,87393.0
2016-11-02 14:30:00,86.96,87.01,86.89,86.94,81105.0,69.1112,69.151,69.0556,69.0953,81105.0
2016-11-02 14:35:00,86.94,87.0,86.89,86.93,65822.0,69.0953,69.143,69.0556,69.0874,65822.0
2016-11-02 14:40:00,86.92,86.98,86.88,86.93,51729.0,69.0794,69.1271,69.0476,69.0874,51729.0
2016-11-02 14:45:00,86.94,86.97,86.84,86.88,75632.0,69.0953,69.1192,69.0158,69.0476,75632.0
2016-11-02 14:50:00,86.88,86.95,86.85,86.91,80871.0,69.0476,69.1033,69.0238,69.0715,80871.0
2016-11-02 14:55:00,86.91,86.99,86.83,86.86,98197.0,69.0715,69.1351,69.0079,69.0317,98197.0
2016-11-02 15:00:00,86.87,86.87,86.8,86.87,122032.0,69.0397,69.0397,68.9841,69.0397,122032.0
2016-11-02 15:05:00,86.86,86.94,86.84,86.94,53469.0,69.0317,69.0953,69.0158,69.0953,53469.0
2016-11-02 15:10:00,86.95,86.95,86.84,86.92,87826.0,69.1033,69.1033,69.0158,69.0794,87826.0
2016-11-02 15:15:00,86.9,86.91,86.83,86.85,74766.0,69.0635,69.0715,69.0079,69.0238,74766.0
2016-11-02 15:20:00,86.85,86.97,86.85,86.95,66951.0,69.0238,69.1192,69.0238,69.1033,66951.0
2016-11-02 15:25:00,86.96,87.06,86.93,87.01,69846.0,69.1112,69.1907,69.0874,69.151,69846.0
2016-11-02 15:30:00,87.01,87.05,86.95,86.98,69931.0,69.151,69.1827,69.1033,69.1271,69931.0
2016-11-02 15:35:00,86.98,87.01,86.95,86.96,227914.0,69.1271,69.151,69.1033,69.1112,227914.0
2016-11-02 15:40:00,86.96,86.99,86.95,86.95,70670.0,69.1112,69.1351,69.1033,69.1033,70670.0
2016-11-02 15:45:00,86.95,86.99,86.89,86.96,168984.0,69.1033,69.1351,69.0556,69.1112,168984.0
2016-11-02 15:50:00,86.95,86.97,86.87,86.9,159121.0,69.1033,69.1192,69.0397,69.0635,159121.0
2016-11-02 15:55:00,86.89,86.93,86.75,86.75,380438.0,69.0556,69.0874,68.9443,68.9443,380438.0
2016-11-03 09:30:00,86.8,86.98,86.71,86.98,170875.0,68.9841,69.1271,68.9125,69.1271,170875.0
2016-11-03 09:35:00,86.93,86.98,86.71,86.83,87062.0,69.0874,69.1271,68.9125,69.0079,87062.0
2016-11-03 09:40:00,86.83,86.84,86.7,86.79,63131.0,69.0079,69.0158,68.9046,68.9761,63131.0
2016-11-03 09:45:00,86.79,86.86,86.69,86.69,74374.0,68.9761,69.0317,68.8966,68.8966,74374.0
2016-11-03 09:50:00,86.69,86.8,86.67,86.77,61707.0,68.8966,68.9841,68.8807,68.9602,61707.0
2016-11-03 09:55:00,86.76,86.77,86.55,86.55,88446.0,68.9523,68.9602,68.7854,68.7854,88446.0
2016-11-03 10:00:00,86.56,86.67,86.55,86.66,121530.0,68.7933,68.8807,68.7854,68.8728,121530.0
2016-11-03 10:05:00,86.65,86.76,86.64,86.75,76810.0,68.8648,68.9523,68.8569,68.9443,76810.0
2016-11-03 10:10:00,86.74,86.82,86.74,86.78,56077.0,68.9364,68.9999,68.9364,68.9682,56077.0
2016-11-03 10:15:00,86.78,86.78,86.62,86.76,94456.0,68.9682,68.9682,68.841,68.9523,94456.0
2016-11-03 10:20:00,86.77,86.84,86.69,86.7,146932.0,68.9602,69.0158,68.8966,68.9046,146932.0
2016-11-03 10:25:00,86.7,86.76,86.67,86.69,38458.0,68.9046,68.9523,68.8807,68.8966,38458.0
2016-11-03 10:30:00,86.69,86.81,86.69,86.76,49596.0,68.8966,68.992,68.8966,68.9523,49596.0
2016-11-03 10:35:00,86.76,86.81,86.7,86.7,105553.0,68.9523,68.992,68.9046,68.9046,105553.0
2016-11-03 10:40:00,86.7,86.79,86.68,86.7,57079.0,68.9046,68.9761,68.8887,68.9046,57079.0
2016-11-03 10:45:00,86.7,86.73,86.56,86.58,85882.0,68.9046,68.9284,68.7933,68.8092,85882.0
2016-11-03 10:50:00,86.59,86.62,86.51,86.59,69987.0,68.8172,68.841,68.7536,68.8172,69987.0
2016-11-03 10:55:00,86.6,86.72,86.59,86.7,114392.0,68.8251,68.9205,68.8172,68.9046,114392.0
2016-11-03 11:00:00,86.7,86.8,86.68,86.76,96237.0,68.9046,68.9841,68.8887,68.9523,96237.0
2016-11-03 11:05:00,86.76,86.8,86.73,86.74,59371.0,68.9523,68.9841,68.9284,68.9364,59371.0
2016-11-03 11:10:00,86.73,86.74,86.67,86.73,36936.0,68.9284,68.9364,68.8807,68.9284,36936.0
2016-11-03 11:15:00,86.72,86.72,86.62,86.7,45877.0,68.9205,68.9205,68.841,68.9046,45877.0
2016-11-03 11:20:00,86.69,86.72,86.56,86.57,84893.0,68.8966,68.9205,68.7933,68.8013,84893.0
2016-11-03 11:25:00,86.56,86.62,86.55,86.59,59577.0,68.7933,68.841,68.7854,68.8172,59577.0
2016-11-03 11:30:00,86.6,86.62,86.58,86.62,67329.0,68.8251,68.841,68.8092,68.841,67329.0
2016-11-03 11:35:00,86.63,86.66,86.6,86.62,61186.0,68.8489,68.8728,68.8251,68.841,61186.0
2016-11-03 11:40:00,86.62,86.63,86.56,86.62,45513.0,68.841,68.8489,68.7933,68.841,45513.0
2016-11-03 11:45:00,86.63,86.73,86.62,86.73,46509.0,68.8489,68.9284,68.841,68.9284,46509.0
2016-11-03 11:50:00,86.73,86.8,86.7,86.8,74292.0,68.9284,68.9841,68.9046,68.9841,74292.0
2016-11-03 11:55:00,86.8,86.81,86.77,86.79,94019.0,68.9841,68.992,68.9602,68.9761,94019.0
2016-11-03 12:00:00,86.8,86.8,86.68,86.69,93413.0,68.9841,68.9841,68.8887,68.8966,93413.0
2016-11-03 12:05:00,86.7,86.71,86.62,86.66,90021.0,68.9046,68.9125,68.841,68.8728,90021.0
2016-11-03 12:10:00,86.67,86.72,86.64,86.67,46904.0,68.8807,68.9205,68.8569,68.8807,46904.0
2016-11-03 12:15:00,86.67,86.7,86.63,86.67,39369.0,68.8807,68.9046,68.8489,68.8807,39369.0
2016-11-03 12:20:00,86.66,86.68,86.55,86.58,50565.0,68.8728,68.8887,68.7854,68.8092,50565.0
2016-11-03 12:25:00,86.59,86.62,86.57,86.59,35557.0,68.8172,68.841,68.8013,68.8172,35557.0
2016-11-03 12:30:00,86.58,86.62,86.55,86.56,60544.0,68.8092,68.841,68.7854,68.7933,60544.0
2016-11-03 12:35:00,86.56,86.65,86.56,86.61,36119.0,68.7933,68.8648,68.7933,68.8331,36119.0
2016-11-03 12:40:00,86.62,86.65,86.51,86.53,57504.0,68.841,68.8648,68.7536,68.7695,57504.0
2016-11-03 12:45:00,86.53,86.57,86.47,86.52,53601.0,68.7695,68.8013,68.7218,68.7615,53601.0
2016-11-03 12:50:00,86.52,86.61,86.49,86.49,45413.0,68.7615,68.8331,68.7377,68.7377,45413.0
2016-11-03 12:55:00,86.49,86.6,86.49,86.59,33977.0,68.7377,68.8251,68.7377,68.8172,33977.0
2016-11-03 13:00:00,86.59,86.64,86.54,86.64,42291.0,68.8172,68.8569,68.7774,68.8569,42291.0
2016-11-03 13:05:00,86.64,86.68,86.6,86.66,41863.0,68.8569,68.8887,68.8251,68.8728,41863.0
2016-11-03 13:10:00,86.66,86.71,86.62,86.71,113151.0,68.8728,68.9125,68.841,68.9125,113151.0
2016-11-03 13:15:00,86.71,86.76,86.71,86.73,57196.0,68.9125,68.9523,68.9125,68.9284,57196.0
2016-11-03 13:20:00,86.72,86.75,86.63,86.73,53854.0,68.9205,68.9443,68.8489,68.9284,53854.0
2016-11-03 13:25:00,86.73,86.77,86.71,86.75,32299.0,68.9284,68.9602,68.9125,68.9443,32299.0
2016-11-03 13:30:00,86.75,86.79,86.75,86.77,38315.0,68.9443,68.9761,68.9443,68.9602,38315.0
2016-11-03 13:35:00,86.76,86.79,86.72,86.77,40748.0,68.9523,68.9761,68.9205,68.9602,40748.0
2016-11-03 13:40:00,86.76,86.77,86.7,86.72,68970.0,68.9523,68.9602,68.9046,68.9205,68970.0
2016-11-03 13:45:00,86.73,86.76,86.7,86.72,46129.0,68.9284,68.9523,68.9046,68.9205,46129.0
2016-11-03 13:50:00,86.72,86.76,86.69,86.73,54775.0,68.9205,68.9523,68.8966,68.9284,54775.0
2016-11-03 13:55:00,86.73,86.73,86.67,86.71,34648.0,68.9284,68.9284,68.8807,68.9125,34648.0
2016-11-03 14:00:00,86.71,86.78,86.68,86.77,48498.0,68.9125,68.9682,68.8887,68.9602,48498.0
2016-11-03 14:05:00,86.77,86.8,86.76,86.77,42661.0,68.9602,68.9841,68.9523,68.9602,42661.0
2016-11-03 14:10:00,86.77,86.9,86.77,86.88,72256.0,68.9602,69.0635,68.9602,69.0476,72256.0
2016-11-03 14:15:00,86.89,86.89,86.81,86.88,53185.0,69.0556,69.0556,68.992,69.0476,53185.0
2016-11-03 14:20:00,86.87,86.91,86.86,86.9,49581.0,69.0397,69.0715,69.0317,69.0635,49581.0
2016-11-03 14:25:00,86.9,86.91,86.83,86.87,59324.0,69.0635,69.0715,69.0079,69.0397,59324.0
2016-11-03 14:30:00,86.88,86.89,86.78,86.78,35578.0,69.0476,69.0556,68.9682,68.9682,35578.0
2016-11-03 14:35:00,86.78,86.85,86.76,86.82,47684.0,68.9682,69.0238,68.9523,68.9999,47684.0
2016-11-03 14:40:00,86.82,86.87,86.8,86.82,39814.0,68.9999,69.0397,68.9841,68.9999,39814.0
2016-11-03 14:45:00,86.82,86.86,86.77,86.85,45900.0,68.9999,69.0317,68.9602,69.0238,45900.0
2016-11-03 14:50:00,86.85,86.85,86.79,86.83,32910.0,69.0238,69.0238,68.9761,69.0079,32910.0
2016-11-03 14:55:00,86.83,86.88,86.8,86.87,63268.0,69.0079,69.0476,68.9841,69.0397,63268.0
2016-11-03 15:00:00,86.86,86.87,86.81,86.84,78704.0,69.0317,69.0397,68.992,69.0158,78704.0
2016-11-03 15:05:00,86.84,86.85,86.77,86.81,65665.0,69.0158,69.0238,68.9602,68.992,65665.0
2016-11-03 15:10:00,86.81,86.83,86.73,86.74,92964.0,68.992,69.0079,68.9284,68.9364,92964.0
2016-11-03 15:15:00,86.75,86.75,86.61,86.65,57641.0,68.9443,68.9443,68.8331,68.8648,57641.0
2016-11-03 15:20:00,86.66,86.67,86.61,86.63,50327.0,68.8728,68.8807,68.8331,68.8489,50327.0
2016-11-03 15:25:00,86.63,86.69,86.61,86.62,46640.0,68.8489,68.8966,68.8331,68.841,46640.0
2016-11-03 15:30:00,86.63,86.64,86.59,86.6,123965.0,68.8489,68.8569,68.8172,68.8251,123965.0
2016-11-03 15:35:00,86.61,86.66,86.6,86.62,78198.0,68.8331,68.8728,68.8251,68.841,78198.0
2016-11-03 15:40:00,86.62,86.62,86.51,86.55,187247.0,68.841,68.841,68.7536,68.7854,187247.0
2016-11-03 15:45:00,86.55,86.67,86.53,86.66,109028.0,68.7854,68.8807,68.7695,68.8728,109028.0
2016-11-03 15:50:00,86.65,86.67,86.59,86.66,128658.0,68.8648,68.8807,68.8172,68.8728,128658.0
2016-11-03 15:55:00,86.67,86.73,86.59,86.61,412417.0,68.8807,68.9284,68.8172,68.8331,412417.0
2016-11-04 09:30:00,86.69,86.73,86.51,86.54,240564.0,68.8966,68.9284,68.7536,68.7774,240564.0
2016-11-04 09:35:00,86.58,86.64,86.48,86.54,53864.0,68.8092,68.8569,68.7297,68.7774,53864.0
2016-11-04 09:40:00,86.56,86.56,86.45,86.46,91388.0,68.7933,68.7933,68.7059,68.7138,91388.0
2016-11-04 09:45:00,86.46,86.49,86.4,86.46,86329.0,68.7138,68.7377,68.6662,68.7138,86329.0
2016-11-04 09:50:00,86.46,86.49,86.3,86.33,212694.0,68.7138,68.7377,68.5867,68.6105,212694.0
2016-11-04 09:55:00,86.33,86.34,86.17,86.22,92109.0,68.6105,68.6185,68.4834,68.5231,92109.0
2016-11-04 10:00:00,86.22,86.25,86.2,86.25,285360.0,68.5231,68.5469,68.5072,68.5469,285360.0
2016-11-04 10:05:00,86.24,86.27,86.2,86.22,95252.0,68.539,68.5628,68.5072,68.5231,95252.0
2016-11-04 10:10:00,86.22,86.23,86.09,86.11,108761.0,68.5231,68.531,68.4198,68.4357,108761.0
2016-11-04 10:15:00,86.11,86.19,86.1,86.12,79171.0,68.4357,68.4993,68.4277,68.4436,79171.0
2016-11-04 10:20:00,86.11,86.12,85.96,86.02,81866.0,68.4357,68.4436,68.3165,68.3642,81866.0
2016-11-04 10:25:00,86.01,86.07,85.93,85.98,61388.0,68.3562,68.4039,68.2926,68.3324,61388.0
2016-11-04 10:30:00,85.98,86.0,85.91,85.93,70854.0,68.3324,68.3483,68.2767,68.2926,70854.0
2016-11-04 10:35:00,85.93,85.96,85.82,85.82,96382.0,68.2926,68.3165,68.2052,68.2052,96382.0
2016-11-04 10:40:00,85.82,85.86,85.78,85.84,96250.0,68.2052,68.237,68.1734,68.2211,96250.0
2016-11-04 10:45:00,85.85,85.85,85.73,85.79,70952.0,68.229,68.229,68.1337,68.1814,70952.0
2016-11-04 10:50:00,85.79,85.86,85.78,85.84,57058.0,68.1814,68.237,68.1734,68.2211,57058.0
2016-11-04 10:55:00,85.85,85.86,85.65,85.66,86508.0,68.229,68.237,68.0701,68.078,86508.0
2016-11-04 11:00:00,85.67,85.8,85.67,85.8,69536.0,68.086,68.1893,68.086,68.1893,69536.0
2016-11-04 11:05:00,85.8,85.82,85.71,85.73,97720.0,68.1893,68.2052,68.1178,68.1337,97720.0
2016-11-04 11:10:00,85.73,85.77,85.69,85.69,96349.0,68.1337,68.1655,68.1019,68.1019,96349.0
2016-11-04 11:15:00,85.69,85.7,85.59,85.62,82467.0,68.1019,68.1098,68.0224,68.0463,82467.0
2016-11-04 11:20:00,85.62,85.69,85.58,85.69,67968.0,68.0463,68.1019,68.0145,68.1019,67968.0
2016-11-04 11:25:00,85.69,85.78,85.67,85.73,70581.0,68.1019,68.1734,68.086,68.1337,70581.0
2016-11-04 11:30:00,85.73,85.77,85.66,85.76,68767.0,68.1337,68.1655,68.078,68.1575,68767.0
2016-11-04 11:35:00,85.75,85.78,85.72,85.77,67000.0,68.1496,68.1734,68.1257,68.1655,67000.0
2016-11-04 11:40:00,85.77,85.78,85.67,85.71,63401.0,68.1655,68.1734,68.086,68.1178,63401.0
2016-11-04 11:45:00,85.7,85.76,85.68,85.7,83672.0,68.1098,68.1575,68.0939,68.1098,83672.0
2016-11-04 11:50:00,85.7,85.72,85.67,85.7,40315.0,68.1098,68.1257,68.086,68.1098,40315.0
2016-11-04 11:55:00,85.71,85.72,85.65,85.7,43521.0,68.1178,68.1257,68.0701,68.1098,43521.0
2016-11-04 12:00:00,85.69,85.71,85.62,85.63,70177.0,68.1019,68.1178,68.0463,68.0542,70177.0
2016-11-04 12:05:00,85.63,85.68,85.62,85.68,82199.0,68.0542,68.0939,68.0463,68.0939,82199.0
2016-11-04 12:10:00,85.68,85.7,85.54,85.54,75142.0,68.0939,68.1098,67.9827,67.9827,75142.0
2016-11-04 12:15:00,85.55,85.55,85.47,85.51,73439.0,67.9906,67.9906,67.927,67.9588,73439.0
2016-11-04 12:20:00,85.51,85.55,85.43,85.46,90044.0,67.9588,67.9906,67.8953,67.9191,90044.0
2016-11-04 12:25:00,85.47,85.53,85.44,85.53,57380.0,67.927,67.9747,67.9032,67.9747,57380.0
2016-11-04 12:30:00,85.52,85.63,85.52,85.63,52971.0,67.9668,68.0542,67.9668,68.0542,52971.0
2016-11-04 12:35:00,85.63,85.63,85.51,85.55,62459.0,68.0542,68.0542,67.9588,67.9906,62459.0
2016-11-04 12:40:00,85.55,85.56,85.49,85.5,34362.0,67.9906,67.9986,67.9429,67.9509,34362.0
2016-11-04 12:45:00,85.5,85.57,85.5,85.57,47349.0,67.9509,68.0065,67.9509,68.0065,47349.0
2016-11-04 12:50:00,85.57,85.61,85.56,85.56,58338.0,68.0065,68.0383,67.9986,67.9986,58338.0
2016-11-04 12:55:00,85.56,85.57,85.47,85.47,51174.0,67.9986,68.0065,67.927,67.927,51174.0
2016-11-04 13:00:00,85.48,85.48,85.42,85.45,80775.0,67.935,67.935,67.8873,67.9111,80775.0
2016-11-04 13:05:00,85.46,85.51,85.45,85.51,59028.0,67.9191,67.9588,67.9111,67.9588,59028.0
2016-11-04 13:10:00,85.51,85.58,85.51,85.57,47019.0,67.9588,68.0145,67.9588,68.0065,47019.0
2016-11-04 13:15:00,85.58,85.6,85.52,85.54,62435.0,68.0145,68.0304,67.9668,67.9827,62435.0
2016-11-04 13:20:00,85.54,85.57,85.53,85.53,48836.0,67.9827,68.0065,67.9747,67.9747,48836.0
2016-11-04 13:25:00,85.54,85.55,85.52,85.55,56385.0,67.9827,67.9906,67.9668,67.9906,56385.0
2016-11-04 13:30:00,85.54,85.54,85.5,85.52,49956.0,67.9827,67.9827,67.9509,67.9668,49956.0
2016-11-04 13:35:00,85.53,85.55,85.52,85.53,42139.0,67.9747,67.9906,67.9668,67.9747,42139.0
2016-11-04 13:40:00,85.52,85.54,85.52,85.54,46404.0,67.9668,67.9827,67.9668,67.9827,46404.0
2016-11-04 13:45:00,85.53,85.54,85.47,85.52,49158.0,67.9747,67.9827,67.927,67.9668,49158.0
2016-11-04 13:50:00,85.53,85.54,85.47,85.47,60195.0,67.9747,67.9827,67.927,67.927,60195.0
2016-11-04 13:55:00,85.48,85.49,85.42,85.42,64245.0,67.935,67.9429,67.8873,67.8873,64245.0
2016-11-04 14:00:00,85.42,85.52,85.42,85.52,47114.0,67.8873,67.9668,67.8873,67.9668,47114.0
2016-11-04 14:05:00,85.52,85.53,85.47,85.52,51045.0,67.9668,67.9747,67.927,67.9668,51045.0
2016-11-04 14:10:00,85.52,85.54,85.47,85.52,105921.0,67.9668,67.9827,67.927,67.9668,105921.0
2016-11-04 14:15:00,85.52,85.55,85.51,85.54,58427.0,67.9668,67.9906,67.9588,67.9827,58427.0
2016-11-04 14:20:00,85.54,85.57,85.51,85.55,61674.0,67.9827,68.0065,67.9588,67.9906,61674.0
2016-11-04 14:25:00,85.54,85.55,85.49,85.5,57640.0,67.9827,67.9906,67.9429,67.9509,57640.0
2016-11-04 14:30:00,85.5,85.51,85.43,85.44,49097.0,67.9509,67.9588,67.8953,67.9032,49097.0
2016-11-04 14:35:00,85.44,85.5,85.43,85.47,70109.0,67.9032,67.9509,67.8953,67.927,70109.0
2016-11-04 14:40:00,85.47,85.47,85.43,85.44,69735.0,67.927,67.927,67.8953,67.9032,69735.0
2016-11-04 14:45:00,85.44,85.49,85.4,85.42,80657.0,67.9032,67.9429,67.8714,67.8873,80657.0
2016-11-04 14:50:00,85.42,85.46,85.39,85.39,67649.0,67.8873,67.9191,67.8635,67.8635,67649.0
2016-11-04 14:55:00,85.39,85.48,85.39,85.45,87621.0,67.8635,67.935,67.8635,67.9111,87621.0
2016-11-04 15:00:00,85.45,85.46,85.41,85.41,125091.0,67.9111,67.9191,67.8794,67.8794,125091.0
2016-11-04 15:05:00,85.42,85.43,85.38,85.38,77955.0,67.8873,67.8953,67.8555,67.8555,77955.0
2016-11-04 15:10:00,85.38,85.46,85.36,85.44,54504.0,67.8555,67.9191,67.8396,67.9032,54504.0
2016-11-04 15:15:00,85.44,85.45,85.39,85.41,88194.0,67.9032,67.9111,67.8635,67.8794,88194.0
2016-11-04 15:20:00,85.41,85.41,85.33,85.36,73932.0,67.8794,67.8794,67.8158,67.8396,73932.0
2016-11-04 15:25:00,85.36,85.38,85.28,85.31,105503.0,67.8396,67.8555,67.776,67.7999,105503.0
2016-11-04 15:30:00,85.31,85.36,85.29,85.34,102219.0,67.7999,67.8396,67.784,67.8237,102219.0
2016-11-04 15:35:00,85.34,85.35,85.2,85.25,150172.0,67.8237,67.8317,67.7125,67.7522,150172.0
2016-11-04 15:40:00,85.25,85.25,85.16,85.2,167928.0,67.7522,67.7522,67.6807,67.7125,167928.0
2016-11-04 15:45:00,85.2,85.21,85.13,85.18,148811.0,67.7125,67.7204,67.6568,67.6966,148811.0
2016-11-04 15:50:00,85.18,85.18,85.07,85.13,195588.0,67.6966,67.6966,67.6091,67.6568,195588.0
2016-11-04 15:55:00,85.13,85.17,85.08,85.09,437774.0,67.6568,67.6886,67.6171,67.625,437774.0
2016-11-07 09:30:00,86.02,86.1,85.67,85.68,271265.0,68.3642,68.4277,68.086,68.0939,271265.0
2016-11-07 09:35:00,85.68,85.82,85.63,85.69,116807.0,68.0939,68.2052,68.0542,68.1019,116807.0
2016-11-07 09:40:00,85.7,85.79,85.63,85.65,136555.0,68.1098,68.1814,68.0542,68.0701,136555.0
2016-11-07 09:45:00,85.65,85.87,85.6,85.86,75240.0,68.0701,68.2449,68.0304,68.237,75240.0
2016-11-07 09:50:00,85.86,86.04,85.86,85.98,80347.0,68.237,68.38,68.237,68.3324,80347.0
2016-11-07 09:55:00,85.97,86.01,85.93,85.98,68672.0,68.3244,68.3562,68.2926,68.3324,68672.0
2016-11-07 10:00:00,85.97,85.97,85.83,85.85,79294.0,68.3244,68.3244,68.2131,68.229,79294.0
2016-11-07 10:05:00,85.85,85.88,85.8,85.81,88642.0,68.229,68.2529,68.1893,68.1973,88642.0
2016-11-07 10:10:00,85.81,85.92,85.77,85.89,84968.0,68.1973,68.2847,68.1655,68.2608,84968.0
2016-11-07 10:15:00,85.88,85.91,85.86,85.88,57591.0,68.2529,68.2767,68.237,68.2529,57591.0
2016-11-07 10:20:00,85.87,85.92,85.83,85.92,57448.0,68.2449,68.2847,68.2131,68.2847,57448.0
2016-11-07 10:25:00,85.92,85.92,85.86,85.89,61428.0,68.2847,68.2847,68.237,68.2608,61428.0
2016-11-07 10:30:00,85.89,85.99,85.86,85.99,85251.0,68.2608,68.3403,68.237,68.3403,85251.0
2016-11-07 10:35:00,85.99,86.07,85.99,86.04,75154.0,68.3403,68.4039,68.3403,68.38,75154.0
2016-11-07 10:40:00,86.03,86.04,85.98,86.0,102155.0,68.3721,68.38,68.3324,68.3483,102155.0
2016-11-07 10:45:00,86.0,86.02,85.96,86.01,87678.0,68.3483,68.3642,68.3165,68.3562,87678.0
2016-11-07 10:50:00,86.02,86.06,86.0,86.05,81733.0,68.3642,68.3959,68.3483,68.388,81733.0
2016-11-07 10:55:00,86.05,86.12,86.04,86.12,127530.0,68.388,68.4436,68.38,68.4436,127530.0
2016-11-07 11:00:00,86.12,86.2,86.09,86.2,115015.0,68.4436,68.5072,68.4198,68.5072,115015.0
2016-11-07 11:05:00,86.19,86.2,86.11,86.12,91378.0,68.4993,68.5072,68.4357,68.4436,91378.0
2016-11-07 11:10:00,86.13,86.13,86.06,86.09,105701.0,68.4516,68.4516,68.3959,68.4198,105701.0
2016-11-07 11:15:00,86.08,86.17,86.08,86.14,65474.0,68.4118,68.4834,68.4118,68.4595,65474.0
2016-11-07 11:20:00,86.14,86.24,86.13,86.24,63306.0,68.4595,68.539,68.4516,68.539,63306.0
2016-11-07 11:25:00,86.24,86.24,86.13,86.14,85596.0,68.539,68.539,68.4516,68.4595,85596.0
2016-11-07 11:30:00,86.14,86.19,86.13,86.19,105787.0,68.4595,68.4993,68.4516,68.4993,105787.0
2016-11-07 11:35:00,86.19,86.23,86.17,86.22,83599.0,68.4993,68.531,68.4834,68.5231,83599.0
2016-11-07 11:40:00,86.22,86.36,86.21,86.35,61649.0,68.5231,68.6344,68.5152,68.6264,61649.0
2016-11-07 11:45:00,86.36,86.36,86.24,86.28,97020.0,68.6344,68.6344,68.539,68.5708,97020.0
2016-11-07 11:50:00,86.28,86.33,86.24,86.31,74721.0,68.5708,68.6105,68.539,68.5946,74721.0
2016-11-07 11:55:00,86.32,86.38,86.31,86.36,52966.0,68.6026,68.6503,68.5946,68.6344,52966.0
2016-11-07 12:00:00,86.36,86.4,86.35,86.36,77259.0,68.6344,68.6662,68.6264,68.6344,77259.0
2016-11-07 12:05:00,86.36,86.36,86.26,86.27,113694.0,68.6344,68.6344,68.5549,68.5628,113694.0
2016-11-07 12:10:00,86.26,86.28,86.24,86.24,85542.0,68.5549,68.5708,68.539,68.539,85542.0
2016-11-07 12:15:00,86.23,86.29,86.23,86.26,57009.0,68.531,68.5787,68.531,68.5549,57009.0
2016-11-07 12:20:00,86.26,86.28,86.25,86.28,65307.0,68.5549,68.5708,68.5469,68.5708,65307.0
2016-11-07 12:25:00,86.29,86.35,86.25,86.32,85993.0,68.5787,68.6264,68.5469,68.6026,85993.0
2016-11-07 12:30:00,86.32,86.36,86.31,86.32,54524.0,68.6026,68.6344,68.5946,68.6026,54524.0
2016-11-07 12:35:00,86.32,86.33,86.27,86.31,60036.0,68.6026,68.6105,68.5628,68.5946,60036.0
2016-11-07 12:40:00,86.3,86.31,86.25,86.31,76129.0,68.5867,68.5946,68.5469,68.5946,76129.0
2016-11-07 12:45:00,86.31,86.35,86.3,86.34,50106.0,68.5946,68.6264,68.5867,68.6185,50106.0
2016-11-07 12:50:00,86.34,86.38,86.34,86.37,48800.0,68.6185,68.6503,68.6185,68.6423,48800.0
2016-11-07 12:55:00,86.38,86.4,86.36,86.4,58199.0,68.6503,68.6662,68.6344,68.6662,58199.0
2016-11-07 13:00:00,86.4,86.4,86.31,86.32,85609.0,68.6662,68.6662,68.5946,68.6026,85609.0
2016-11-07 13:05:00,86.32,86.34,86.28,86.29,77897.0,68.6026,68.6185,68.5708,68.5787,77897.0
2016-11-07 13:10:00,86.28,86.31,86.26,86.29,63151.0,68.5708,68.5946,68.5549,68.5787,63151.0
2016-11-07 13:15:00,86.29,86.35,86.28,86.34,40420.0,68.5787,68.6264,68.5708,68.6185,40420.0
2016-11-07 13:20:00,86.34,86.39,86.34,86.39,39393.0,68.6185,68.6582,68.6185,68.6582,39393.0
2016-11-07 13:25:00,86.39,86.42,86.34,86.37,61106.0,68.6582,68.6821,68.6185,68.6423,61106.0
2016-11-07 13:30:00,86.38,86.39,86.34,86.39,56887.0,68.6503,68.6582,68.6185,68.6582,56887.0
2016-11-07 13:35:00,86.39,86.44,86.34,86.36,84800.0,68.6582,68.6979,68.6185,68.6344,84800.0
2016-11-07 13:40:00,86.36,86.41,86.35,86.39,63219.0,68.6344,68.6741,68.6264,68.6582,63219.0
2016-11-07 13:45:00,86.39,86.4,86.38,86.4,91258.0,68.6582,68.6662,68.6503,68.6662,91258.0
2016-11-07 13:50:00,86.39,86.47,86.39,86.47,76010.0,68.6582,68.7218,68.6582,68.7218,76010.0
2016-11-07 13:55:00,86.47,86.49,86.36,86.45,73510.0,68.7218,68.7377,68.6344,68.7059,73510.0
2016-11-07 14:00:00,86.44,86.45,86.41,86.42,52032.0,68.6979,68.7059,68.6741,68.6821,52032.0
2016-11-07 14:05:00,86.42,86.44,86.41,86.41,61252.0,68.6821,68.6979,68.6741,68.6741,61252.0
2016-11-07 14:10:00,86.41,86.43,86.39,86.41,66595.0,68.6741,68.69,68.6582,68.6741,66595.0
2016-11-07 14:15:00,86.42,86.47,86.41,86.45,73542.0,68.6821,68.7218,68.6741,68.7059,73542.0
2016-11-07 14:20:00,86.44,86.46,86.44,86.45,39588.0,68.6979,68.7138,68.6979,68.7059,39588.0
2016-11-07 14:25:00,86.45,86.46,86.41,86.45,57817.0,68.7059,68.7138,68.6741,68.7059,57817.0
2016-11-07 14:30:00,86.44,86.45,86.33,86.34,83593.0,68.6979,68.7059,68.6105,68.6185,83593.0
2016-11-07 14:35:00,86.33,86.35,86.32,86.34,88660.0,68.6105,68.6264,68.6026,68.6185,88660.0
2016-11-07 14:40:00,86.34,86.34,86.25,86.26,90190.0,68.6185,68.6185,68.5469,68.5549,90190.0
2016-11-07 14:45:00,86.27,86.29,86.2,86.23,63369.0,68.5628,68.5787,68.5072,68.531,63369.0
2016-11-07 14:50:00,86.24,86.29,86.22,86.27,51207.0,68.539,68.5787,68.5231,68.5628,51207.0
2016-11-07 14:55:00,86.27,86.29,86.21,86.23,72144.0,68.5628,68.5787,68.5152,68.531,72144.0
2016-11-07 15:00:00,86.24,86.26,86.18,86.2,69754.0,68.539,68.5549,68.4913,68.5072,69754.0
2016-11-07 15:05:00,86.2,86.23,86.19,86.22,54453.0,68.5072,68.531,68.4993,68.5231,54453.0
2016-11-07 15:10:00,86.22,86.27,86.21,86.23,143867.0,68.5231,68.5628,68.5152,68.531,143867.0
2016-11-07 15:15:00,86.23,86.31,86.18,86.29,100643.0,68.531,68.5946,68.4913,68.5787,100643.0
2016-11-07 15:20:00,86.29,86.34,86.27,86.3,75155.0,68.5787,68.6185,68.5628,68.5867,75155.0
2016-11-07 15:25:00,86.3,86.34,86.26,86.33,70298.0,68.5867,68.6185,68.5549,68.6105,70298.0
2016-11-07 15:30:00,86.34,86.34,86.15,86.21,158617.0,68.6185,68.6185,68.4675,68.5152,158617.0
2016-11-07 15:35:00,86.22,86.24,86.18,86.23,105791.0,68.5231,68.539,68.4913,68.531,105791.0
2016-11-07 15:40:00,86.23,86.25,86.19,86.21,128374.0,68.531,68.5469,68.4993,68.5152,128374.0
2016-11-07 15:45:00,86.22,86.47,86.21,86.47,173582.0,68.5231,68.7218,68.5152,68.7218,173582.0
2016-11-07 15:50:00,86.45,86.5,86.39,86.48,175944.0,68.7059,68.7456,68.6582,68.7297,175944.0
2016-11-07 15:55:00,86.48,86.57,86.41,86.55,590399.0,68.7297,68.8013,68.6741,68.7854,590399.0
2016-11-08 09:30:00,86.77,87.12,86.59,87.08,256906.0,68.9602,69.2384,68.8172,69.2066,256906.0
2016-11-08 09:35:00,87.08,87.23,86.91,87.19,86748.0,69.2066,69.3258,69.0715,69.294,86748.0
2016-11-08 09:40:00,87.17,87.33,87.11,87.32,115242.0,69.2781,69.4053,69.2304,69.3973,115242.0
2016-11-08 09:45:00,87.32,87.36,87.11,87.2,128566.0,69.3973,69.4291,69.2304,69.302,128566.0
2016-11-08 09:50:00,87.21,87.21,87.1,87.17,74760.0,69.3099,69.3099,69.2225,69.2781,74760.0
2016-11-08 09:55:00,87.17,87.3,87.14,87.29,56631.0,69.2781,69.3814,69.2543,69.3735,56631.0
2016-11-08 10:00:00,87.3,87.39,87.28,87.36,121652.0,69.3814,69.453,69.3655,69.4291,121652.0
2016-11-08 10:05:00,87.37,87.45,87.33,87.35,73772.0,69.4371,69.5006,69.4053,69.4212,73772.0
2016-11-08 10:10:00,87.34,87.39,87.31,87.39,40062.0,69.4132,69.453,69.3894,69.453,40062.0
2016-11-08 10:15:00,87.38,87.48,87.38,87.45,64022.0,69.445,69.5245,69.445,69.5006,64022.0
2016-11-08 10:20:00,87.45,87.46,87.29,87.31,68499.0,69.5006,69.5086,69.3735,69.3894,68499.0
2016-11-08 10:25:00,87.31,87.34,87.24,87.25,49640.0,69.3894,69.4132,69.3337,69.3417,49640.0
2016-11-08 10:30:00,87.26,87.31,87.25,87.27,78103.0,69.3496,69.3894,69.3417,69.3576,78103.0
2016-11-08 10:35:00,87.27,87.29,87.2,87.22,63636.0,69.3576,69.3735,69.302,69.3178,63636.0
2016-11-08 10:40:00,87.21,87.26,87.19,87.26,47376.0,69.3099,69.3496,69.294,69.3496,47376.0
2016-11-08 10:45:00,87.26,87.34,87.23,87.3,64798.0,69.3496,69.4132,69.3258,69.3814,64798.0
2016-11-08 10:50:00,87.3,87.33,87.15,87.16,48349.0,69.3814,69.4053,69.2622,69.2702,48349.0
2016-11-08 10:55:00,87.16,87.26,87.16,87.2,55417.0,69.2702,69.3496,69.2702,69.302,55417.0
2016-11-08 11:00:00,87.2,87.23,87.18,87.22,53268.0,69.302,69.3258,69.2861,69.3178,53268.0
2016-11-08 11:05:00,87.22,87.4,87.22,87.37,99646.0,69.3178,69.4609,69.3178,69.4371,99646.0
2016-11-08 11:10:00,87.37,87.45,87.34,87.44,74449.0,69.4371,69.5006,69.4132,69.4927,74449.0
2016-11-08 11:15:00,87.45,87.49,87.38,87.44,77449.0,69.5006,69.5324,69.445,69.4927,77449.0
2016-11-08 11:20:00,87.44,87.49,87.4,87.41,58491.0,69.4927,69.5324,69.4609,69.4688,58491.0
2016-11-08 11:25:00,87.41,87.45,87.39,87.44,55524.0,69.4688,69.5006,69.453,69.4927,55524.0
2016-11-08 11:30:00,87.44,87.53,87.41,87.52,106271.0,69.4927,69.5642,69.4688,69.5563,106271.0
2016-11-08 11:35:00,87.52,87.56,87.39,87.43,61232.0,69.5563,69.5881,69.453,69.4847,61232.0
2016-11-08 11:40:00,87.43,87.46,87.39,87.42,51554.0,69.4847,69.5086,69.453,69.4768,51554.0
2016-11-08 11:45:00,87.42,87.45,87.31,87.34,83931.0,69.4768,69.5006,69.3894,69.4132,83931.0
2016-11-08 11:50:00,87.35,87.41,87.35,87.38,32986.0,69.4212,69.4688,69.4212,69.445,32986.0
2016-11-08 11:55:00,87.38,87.38,87.31,87.36,66692.0,69.445,69.445,69.3894,69.4291,66692.0
2016-11-08 12:00:00,87.36,87.41,87.34,87.41,77362.0,69.4291,69.4688,69.4132,69.4688,77362.0
2016-11-08 12:05:00,87.42,87.55,87.4,87.55,54972.0,69.4768,69.5801,69.4609,69.5801,54972.0
2016-11-08 12:10:00,87.56,87.61,87.49,87.5,78997.0,69.5881,69.6278,69.5324,69.5404,78997.0
2016-11-08 12:15:00,87.51,87.58,87.48,87.54,83096.0,69.5483,69.604,69.5245,69.5722,83096.0
2016-11-08 12:20:00,87.54,87.61,87.53,87.59,37400.0,69.5722,69.6278,69.5642,69.6119,37400.0
2016-11-08 12:25:00,87.59,87.65,87.55,87.59,48762.0,69.6119,69.6596,69.5801,69.6119,48762.0
2016-11-08 12:30:00,87.59,87.61,87.52,87.54,32841.0,69.6119,69.6278,69.5563,69.5722,32841.0
2016-11-08 12:35:00,87.54,87.6,87.54,87.55,30154.0,69.5722,69.6199,69.5722,69.5801,30154.0
2016-11-08 12:40:00,87.55,87.6,87.54,87.59,43690.0,69.5801,69.6199,69.5722,69.6119,43690.0
2016-11-08 12:45:00,87.58,87.58,87.51,87.56,40337.0,69.604,69.604,69.5483,69.5881,40337.0
2016-11-08 12:50:00,87.55,87.63,87.55,87.63,49959.0,69.5801,69.6437,69.5801,69.6437,49959.0
2016-11-08 12:55:00,87.62,87.64,87.58,87.64,39385.0,69.6357,69.6516,69.604,69.6516,39385.0
2016-11-08 13:00:00,87.63,87.65,87.54,87.54,34539.0,69.6437,69.6596,69.5722,69.5722,34539.0
2016-11-08 13:05:00,87.54,87.57,87.45,87.5,53489.0,69.5722,69.596,69.5006,69.5404,53489.0
2016-11-08 13:10:00,87.5,87.59,87.49,87.58,64081.0,69.5404,69.6119,69.5324,69.604,64081.0
2016-11-08 13:15:00,87.57,87.59,87.5,87.58,46758.0,69.596,69.6119,69.5404,69.604,46758.0
2016-11-08 13:20:00,87.58,87.64,87.57,87.61,58957.0,69.604,69.6516,69.596,69.6278,58957.0
2016-11-08 13:25:00,87.6,87.68,87.6,87.61,51356.0,69.6199,69.6834,69.6199,69.6278,51356.0
2016-11-08 13:30:00,87.62,87.67,87.56,87.65,74657.0,69.6357,69.6755,69.5881,69.6596,74657.0
2016-11-08 13:35:00,87.64,87.69,87.62,87.64,68674.0,69.6516,69.6914,69.6357,69.6516,68674.0
2016-11-08 13:40:00,87.64,87.65,87.57,87.58,34435.0,69.6516,69.6596,69.596,69.604,34435.0
2016-11-08 13:45:00,87.58,87.62,87.55,87.62,39524.0,69.604,69.6357,69.5801,69.6357,39524.0
2016-11-08 13:50:00,87.62,87.62,87.54,87.56,36115.0,69.6357,69.6357,69.5722,69.5881,36115.0
2016-11-08 13:55:00,87.56,87.64,87.54,87.64,45483.0,69.5881,69.6516,69.5722,69.6516,45483.0
2016-11-08 14:00:00,87.64,87.64,87.57,87.6,42481.0,69.6516,69.6516,69.596,69.6199,42481.0
2016-11-08 14:05:00,87.6,87.62,87.56,87.57,36078.0,69.6199,69.6357,69.5881,69.596,36078.0
2016-11-08 14:10:00,87.57,87.58,87.47,87.5,53939.0,69.596,69.604,69.5165,69.5404,53939.0
2016-11-08 14:15:00,87.49,87.6,87.48,87.56,60748.0,69.5324,69.6199,69.5245,69.5881,60748.0
2016-11-08 14:20:00,87.56,87.64,87.56,87.56,53820.0,69.5881,69.6516,69.5881,69.5881,53820.0
2016-11-08 14:25:00,87.57,87.61,87.54,87.61,47102.0,69.596,69.6278,69.5722,69.6278,47102.0
2016-11-08 14:30:00,87.6,87.61,87.5,87.52,40126.0,69.6199,69.6278,69.5404,69.5563,40126.0
2016-11-08 14:35:00,87.51,87.52,87.45,87.5,52234.0,69.5483,69.5563,69.5006,69.5404,52234.0
2016-11-08 14:40:00,87.5,87.51,87.41,87.43,47986.0,69.5404,69.5483,69.4688,69.4847,47986.0
2016-11-08 14:45:00,87.42,87.53,87.38,87.53,78571.0,69.4768,69.5642,69.445,69.5642,78571.0
2016-11-08 14:50:00,87.53,87.58,87.52,87.54,49785.0,69.5642,69.604,69.5563,69.5722,49785.0
2016-11-08 14:55:00,87.54,87.56,87.5,87.52,54967.0,69.5722,69.5881,69.5404,69.5563,54967.0
2016-11-08 15:00:00,87.53,87.55,87.5,87.53,74172.0,69.5642,69.5801,69.5404,69.5642,74172.0
2016-11-08 15:05:00,87.54,87.65,87.53,87.65,95435.0,69.5722,69.6596,69.5642,69.6596,95435.0
2016-11-08 15:10:00,87.65,87.68,87.56,87.56,77970.0,69.6596,69.6834,69.5881,69.5881,77970.0
2016-11-08 15:15:00,87.56,87.57,87.5,87.54,49680.0,69.5881,69.596,69.5404,69.5722,49680.0
2016-11-08 15:20:00,87.55,87.6,87.54,87.59,63536.0,69.5801,69.6199,69.5722,69.6119,63536.0
2016-11-08 15:25:00,87.6,87.6,87.53,87.55,79650.0,69.6199,69.6199,69.5642,69.5801,79650.0
2016-11-08 15:30:00,87.55,87.66,87.55,87.66,121139.0,69.5801,69.6675,69.5801,69.6675,121139.0
2016-11-08 15:35:00,87.66,87.66,87.59,87.61,120902.0,69.6675,69.6675,69.6119,69.6278,120902.0
2016-11-08 15:40:00,87.6,87.63,87.56,87.58,127676.0,69.6199,69.6437,69.5881,69.604,127676.0
2016-11-08 15:45:00,87.58,87.62,87.52,87.56,224434.0,69.604,69.6357,69.5563,69.5881,224434.0
2016-11-08 15:50:00,87.56,87.6,87.4,87.41,228133.0,69.5881,69.6199,69.4609,69.4688,228133.0
2016-11-08 15:55:00,87.42,87.46,87.36,87.46,481245.0,69.4768,69.5086,69.4291,69.5086,481245.0
2016-11-09 09:30:00,85.26,85.38,84.68,84.84,115090.0,67.7601,67.8555,67.2992,67.4263,115090.0
2016-11-09 09:35:00,84.82,85.18,84.31,84.75,753112.0,67.4105,67.6966,67.0051,67.3548,753112.0
2016-11-09 09:40:00,84.75,85.45,84.75,85.45,304172.0,67.3548,67.9111,67.3548,67.9111,304172.0
2016-11-09 09:45:00,85.44,85.6,85.36,85.56,289078.0,67.9032,68.0304,67.8396,67.9986,289078.0
2016-11-09 09:50:00,85.55,85.66,85.4,85.61,251276.0,67.9906,68.078,67.8714,68.0383,251276.0
2016-11-09 09:55:00,85.62,85.85,85.56,85.81,186041.0,68.0463,68.229,67.9986,68.1973,186041.0
2016-11-09 10:00:00,85.83,85.89,85.68,85.79,213960.0,68.2131,68.2608,68.0939,68.1814,213960.0
2016-11-09 10:05:00,85.79,86.09,85.78,86.09,181994.0,68.1814,68.4198,68.1734,68.4198,181994.0
2016-11-09 10:10:00,86.09,86.14,85.96,86.08,146602.0,68.4198,68.4595,68.3165,68.4118,146602.0
2016-11-09 10:15:00,86.07,86.15,85.98,86.14,189165.0,68.4039,68.4675,68.3324,68.4595,189165.0
2016-11-09 10:20:00,86.15,86.3,86.06,86.06,163283.0,68.4675,68.5867,68.3959,68.3959,163283.0
2016-11-09 10:25:00,86.06,86.13,85.99,86.06,101218.0,68.3959,68.4516,68.3403,68.3959,101218.0
2016-11-09 10:30:00,86.06,86.08,85.83,85.85,127376.0,68.3959,68.4118,68.2131,68.229,127376.0
2016-11-09 10:35:00,85.85,85.99,85.84,85.88,100825.0,68.229,68.3403,68.2211,68.2529,100825.0
2016-11-09 10:40:00,85.88,85.88,85.68,85.7,78626.0,68.2529,68.2529,68.0939,68.1098,78626.0
2016-11-09 10:45:00,85.7,85.79,85.68,85.76,89189.0,68.1098,68.1814,68.0939,68.1575,89189.0
2016-11-09 10:50:00,85.76,85.85,85.7,85.74,80818.0,68.1575,68.229,68.1098,68.1416,80818.0
2016-11-09 10:55:00,85.74,85.9,85.73,85.76,101378.0,68.1416,68.2688,68.1337,68.1575,101378.0
2016-11-09 11:00:00,85.76,85.84,85.71,85.77,125560.0,68.1575,68.2211,68.1178,68.1655,125560.0
2016-11-09 11:05:00,85.76,85.88,85.76,85.88,65240.0,68.1575,68.2529,68.1575,68.2529,65240.0
2016-11-09 11:10:00,85.89,86.05,85.88,86.05,68117.0,68.2608,68.388,68.2529,68.388,68117.0
2016-11-09 11:15:00,86.04,86.21,86.04,86.17,118503.0,68.38,68.5152,68.38,68.4834,118503.0
2016-11-09 11:20:00,86.16,86.26,86.08,86.14,84440.0,68.4754,68.5549,68.4118,68.4595,84440.0
2016-11-09 11:25:00,86.15,86.24,86.06,86.2,75551.0,68.4675,68.539,68.3959,68.5072,75551.0
2016-11-09 11:30:00,86.19,86.36,86.19,86.31,91270.0,68.4993,68.6344,68.4993,68.5946,91270.0
2016-11-09 11:35:00,86.31,86.38,86.29,86.34,117765.0,68.5946,68.6503,68.5787,68.6185,117765.0
2016-11-09 11:40:00,86.32,86.33,86.17,86.22,97099.0,68.6026,68.6105,68.4834,68.5231,97099.0
2016-11-09 11:45:00,86.21,86.43,86.12,86.42,83234.0,68.5152,68.69,68.4436,68.6821,83234.0
2016-11-09 11:50:00,86.42,86.55,86.38,86.46,89926.0,68.6821,68.7854,68.6503,68.7138,89926.0
2016-11-09 11:55:00,86.46,86.46,86.37,86.42,97531.0,68.7138,68.7138,68.6423,68.6821,97531.0
2016-11-09 12:00:00,86.43,86.52,86.43,86.44,77707.0,68.69,68.7615,68.69,68.6979,77707.0
2016-11-09 12:05:00,86.44,86.45,86.3,86.32,47912.0,68.6979,68.7059,68.5867,68.6026,47912.0
2016-11-09 12:10:00,86.31,86.37,86.29,86.33,51921.0,68.5946,68.6423,68.5787,68.6105,51921.0
2016-11-09 12:15:00,86.33,86.44,86.3,86.31,49610.0,68.6105,68.6979,68.5867,68.5946,49610.0
2016-11-09 12:20:00,86.31,86.36,86.27,86.28,62140.0,68.5946,68.6344,68.5628,68.5708,62140.0
2016-11-09 12:25:00,86.28,86.3,86.19,86.23,71866.0,68.5708,68.5867,68.4993,68.531,71866.0
2016-11-09 12:30:00,86.23,86.43,86.23,86.41,62109.0,68.531,68.69,68.531,68.6741,62109.0
2016-11-09 12:35:00,86.41,86.53,86.38,86.42,81411.0,68.6741,68.7695,68.6503,68.6821,81411.0
2016-11-09 12:40:00,86.42,86.47,86.4,86.46,74705.0,68.6821,68.7218,68.6662,68.7138,74705.0
2016-11-09 12:45:00,86.46,86.48,86.26,86.3,53408.0,68.7138,68.7297,68.5549,68.5867,53408.0
2016-11-09 12:50:00,86.29,86.33,86.26,86.33,39183.0,68.5787,68.6105,68.5549,68.6105,39183.0
2016-11-09 12:55:00,86.33,86.4,86.27,86.27,77993.0,68.6105,68.6662,68.5628,68.5628,77993.0
2016-11-09 13:00:00,86.26,86.32,86.23,86.32,90260.0,68.5549,68.6026,68.531,68.6026,90260.0
2016-11-09 13:05:00,86.31,86.35,86.2,86.21,97938.0,68.5946,68.6264,68.5072,68.5152,97938.0
2016-11-09 13:10:00,86.2,86.32,86.17,86.3,60622.0,68.5072,68.6026,68.4834,68.5867,60622.0
2016-11-09 13:15:00,86.3,86.31,86.18,86.18,65319.0,68.5867,68.5946,68.4913,68.4913,65319.0
2016-11-09 13:20:00,86.18,86.19,86.01,86.03,62681.0,68.4913,68.4993,68.3562,68.3721,62681.0
2016-11-09 13:25:00,86.03,86.05,85.9,85.98,99959.0,68.3721,68.388,68.2688,68.3324,99959.0
2016-11-09 13:30:00,85.99,86.02,85.94,85.99,52975.0,68.3403,68.3642,68.3006,68.3403,52975.0
2016-11-09 13:35:00,86.0,86.06,85.91,85.93,80815.0,68.3483,68.3959,68.2767,68.2926,80815.0
2016-11-09 13:40:00,85.94,86.11,85.93,86.09,50211.0,68.3006,68.4357,68.2926,68.4198,50211.0
2016-11-09 13:45:00,86.09,86.14,86.07,86.14,54480.0,68.4198,68.4595,68.4039,68.4595,54480.0
2016-11-09 13:50:00,86.15,86.15,86.06,86.07,51411.0,68.4675,68.4675,68.3959,68.4039,51411.0
2016-11-09 13:55:00,86.08,86.08,85.9,85.9,131195.0,68.4118,68.4118,68.2688,68.2688,131195.0
2016-11-09 14:00:00,85.9,85.91,85.85,85.85,64562.0,68.2688,68.2767,68.229,68.229,64562.0
2016-11-09 14:05:00,85.85,85.88,85.8,85.8,81300.0,68.229,68.2529,68.1893,68.1893,81300.0
2016-11-09 14:10:00,85.8,85.95,85.8,85.83,113612.0,68.1893,68.3085,68.1893,68.2131,113612.0
2016-11-09 14:15:00,85.84,85.92,85.82,85.84,86599.0,68.2211,68.2847,68.2052,68.2211,86599.0
2016-11-09 14:20:00,85.84,85.95,85.83,85.91,48302.0,68.2211,68.3085,68.2131,68.2767,48302.0
2016-11-09 14:25:00,85.9,85.99,85.89,85.98,75110.0,68.2688,68.3403,68.2608,68.3324,75110.0
2016-11-09 14:30:00,85.98,86.19,85.97,86.15,78045.0,68.3324,68.4993,68.3244,68.4675,78045.0
2016-11-09 14:35:00,86.14,86.3,86.05,86.29,87991.0,68.4595,68.5867,68.388,68.5787,87991.0
2016-11-09 14:40:00,86.29,86.35,86.23,86.3,85814.0,68.5787,68.6264,68.531,68.5867,85814.0
2016-11-09 14:45:00,86.29,86.32,86.15,86.24,83506.0,68.5787,68.6026,68.4675,68.539,83506.0
2016-11-09 14:50:00,86.24,86.24,86.09,86.16,69248.0,68.539,68.539,68.4198,68.4754,69248.0
2016-11-09 14:55:00,86.17,86.24,86.13,86.19,61628.0,68.4834,68.539,68.4516,68.4993,61628.0
2016-11-09 15:00:00,86.19,86.25,86.14,86.25,106044.0,68.4993,68.5469,68.4595,68.5469,106044.0
2016-11-09 15:05:00,86.24,86.28,86.21,86.28,70385.0,68.539,68.5708,68.5152,68.5708,70385.0
2016-11-09 15:10:00,86.29,86.3,86.27,86.29,54348.0,68.5787,68.5867,68.5628,68.5787,54348.0
2016-11-09 15:15:00,86.29,86.29,86.17,86.27,81085.0,68.5787,68.5787,68.4834,68.5628,81085.0
2016-11-09 15:20:00,86.27,86.29,86.19,86.27,66540.0,68.5628,68.5787,68.4993,68.5628,66540.0
2016-11-09 15:25:00,86.27,86.34,86.26,86.3,74558.0,68.5628,68.6185,68.5549,68.5867,74558.0
2016-11-09 15:30:00,86.29,86.31,86.17,86.2,131384.0,68.5787,68.5946,68.4834,68.5072,131384.0
2016-11-09 15:35:00,86.21,86.28,86.11,86.18,119759.0,68.5152,68.5708,68.4357,68.4913,119759.0
2016-11-09 15:40:00,86.17,86.18,86.1,86.13,297743.0,68.4834,68.4913,68.4277,68.4516,297743.0
2016-11-09 15:45:00,86.13,86.13,85.95,85.99,318457.0,68.4516,68.4516,68.3085,68.3403,318457.0
2016-11-09 15:50:00,85.99,86.08,85.93,85.93,226171.0,68.3403,68.4118,68.2926,68.2926,226171.0
2016-11-09 15:55:00,85.94,85.97,85.8,85.85,780910.0,68.3006,68.3244,68.1893,68.229,780910.0
2016-11-10 09:30:00,85.51,85.7,84.25,84.3,628616.0,67.9588,68.1098,66.9574,66.9972,628616.0
2016-11-10 09:35:00,84.3,84.34,83.68,83.72,348906.0,66.9972,67.029,66.5044,66.5362,348906.0
2016-11-10 09:40:00,83.71,83.81,83.1,83.35,503029.0,66.5283,66.6078,66.0435,66.2422,503029.0
2016-11-10 09:45:00,83.35,83.35,82.92,82.98,479635.0,66.2422,66.2422,65.9004,65.9481,479635.0
2016-11-10 09:50:00,82.99,83.3,82.71,82.76,541349.0,65.9561,66.2024,65.7335,65.7733,541349.0
2016-11-10 09:55:00,82.76,82.87,82.35,82.83,587116.0,65.7733,65.8607,65.4474,65.8289,587116.0
2016-11-10 10:00:00,82.83,82.84,82.55,82.61,473458.0,65.8289,65.8369,65.6064,65.6541,473458.0
2016-11-10 10:05:00,82.61,82.72,82.45,82.59,558252.0,65.6541,65.7415,65.5269,65.6382,558252.0
2016-11-10 10:10:00,82.59,82.79,82.57,82.63,669405.0,65.6382,65.7971,65.6223,65.67,669405.0
2016-11-10 10:15:00,82.64,82.74,82.51,82.62,378599.0,65.6779,65.7574,65.5746,65.662,378599.0
2016-11-10 10:20:00,82.62,82.67,82.34,82.35,371547.0,65.662,65.7017,65.4395,65.4474,371547.0
2016-11-10 10:25:00,82.34,82.58,82.18,82.24,620384.0,65.4395,65.6302,65.3123,65.36,620384.0
2016-11-10 10:30:00,82.25,82.6,82.25,82.5,291760.0,65.368,65.6461,65.368,65.5666,291760.0
2016-11-10 10:35:00,82.51,82.68,82.41,82.61,232650.0,65.5746,65.7097,65.4951,65.6541,232650.0
2016-11-10 10:40:00,82.62,82.69,82.48,82.64,312133.0,65.662,65.7176,65.5507,65.6779,312133.0
2016-11-10 10:45:00,82.64,82.9,82.5,82.73,407528.0,65.6779,65.8845,65.5666,65.7494,407528.0
2016-11-10 10:50:00,82.73,82.78,82.6,82.72,179698.0,65.7494,65.7892,65.6461,65.7415,179698.0
2016-11-10 10:55:00,82.73,82.9,82.68,82.86,352192.0,65.7494,65.8845,65.7097,65.8528,352192.0
2016-11-10 11:00:00,82.85,82.86,82.59,82.62,224140.0,65.8448,65.8528,65.6382,65.662,224140.0
2016-11-10 11:05:00,82.62,82.64,82.44,82.58,178627.0,65.662,65.6779,65.519,65.6302,178627.0
2016-11-10 11:10:00,82.57,82.71,82.45,82.48,271628.0,65.6223,65.7335,65.5269,65.5507,271628.0
2016-11-10 11:15:00,82.46,82.62,82.45,82.53,178570.0,65.5349,65.662,65.5269,65.5905,178570.0
2016-11-10 11:20:00,82.53,82.59,82.47,82.49,215340.0,65.5905,65.6382,65.5428,65.5587,215340.0
2016-11-10 11:25:00,82.49,82.61,82.41,82.48,194495.0,65.5587,65.6541,65.4951,65.5507,194495.0
2016-11-10 11:30:00,82.49,82.71,82.49,82.59,149227.0,65.5587,65.7335,65.5587,65.6382,149227.0
2016-11-10 11:35:00,82.61,82.65,82.53,82.56,151925.0,65.6541,65.6859,65.5905,65.6143,151925.0
2016-11-10 11:40:00,82.57,82.69,82.51,82.66,275740.0,65.6223,65.7176,65.5746,65.6938,275740.0
2016-11-10 11:45:00,82.65,82.67,82.57,82.63,167624.0,65.6859,65.7017,65.6223,65.67,167624.0
2016-11-10 11:50:00,82.62,82.77,82.57,82.62,183743.0,65.662,65.7812,65.6223,65.662,183743.0
2016-11-10 11:55:00,82.61,82.68,82.55,82.64,111788.0,65.6541,65.7097,65.6064,65.6779,111788.0
2016-11-10 12:00:00,82.64,82.73,82.54,82.61,128111.0,65.6779,65.7494,65.5984,65.6541,128111.0
2016-11-10 12:05:00,82.62,82.88,82.62,82.84,128855.0,65.662,65.8686,65.662,65.8369,128855.0
2016-11-10 12:10:00,82.84,82.91,82.8,82.87,123602.0,65.8369,65.8925,65.8051,65.8607,123602.0
2016-11-10 12:15:00,82.87,82.94,82.75,82.84,331970.0,65.8607,65.9163,65.7653,65.8369,331970.0
2016-11-10 12:20:00,82.84,82.91,82.79,82.84,85638.0,65.8369,65.8925,65.7971,65.8369,85638.0
2016-11-10 12:25:00,82.84,82.9,82.76,82.9,74917.0,65.8369,65.8845,65.7733,65.8845,74917.0
2016-11-10 12:30:00,82.9,82.94,82.87,82.93,85274.0,65.8845,65.9163,65.8607,65.9084,85274.0
2016-11-10 12:35:00,82.93,82.95,82.87,82.94,90762.0,65.9084,65.9243,65.8607,65.9163,90762.0
2016-11-10 12:40:00,82.94,82.95,82.7,82.7,142664.0,65.9163,65.9243,65.7256,65.7256,142664.0
2016-11-10 12:45:00,82.71,82.79,82.68,82.68,143277.0,65.7335,65.7971,65.7097,65.7097,143277.0
2016-11-10 12:50:00,82.69,82.89,82.68,82.89,173639.0,65.7176,65.8766,65.7097,65.8766,173639.0
2016-11-10 12:55:00,82.88,83.0,82.88,82.95,89811.0,65.8686,65.964,65.8686,65.9243,89811.0
2016-11-10 13:00:00,82.95,82.98,82.82,82.87,122938.0,65.9243,65.9481,65.821,65.8607,122938.0
2016-11-10 13:05:00,82.87,83.01,82.85,83.0,146052.0,65.8607,65.972,65.8448,65.964,146052.0
2016-11-10 13:10:00,83.0,83.02,82.92,82.94,109223.0,65.964,65.9799,65.9004,65.9163,109223.0
2016-11-10 13:15:00,82.94,83.01,82.94,82.97,97614.0,65.9163,65.972,65.9163,65.9402,97614.0
2016-11-10 13:20:00,82.96,83.02,82.89,82.9,117667.0,65.9322,65.9799,65.8766,65.8845,117667.0
2016-11-10 13:25:00,82.9,82.97,82.87,82.95,89280.0,65.8845,65.9402,65.8607,65.9243,89280.0
2016-11-10 13:30:00,82.95,82.97,82.87,82.91,67004.0,65.9243,65.9402,65.8607,65.8925,67004.0
2016-11-10 13:35:00,82.91,82.95,82.85,82.87,81268.0,65.8925,65.9243,65.8448,65.8607,81268.0
2016-11-10 13:40:00,82.87,82.89,82.73,82.74,148935.0,65.8607,65.8766,65.7494,65.7574,148935.0
2016-11-10 13:45:00,82.74,82.82,82.68,82.82,141639.0,65.7574,65.821,65.7097,65.821,141639.0
2016-11-10 13:50:00,82.82,82.86,82.75,82.85,99309.0,65.821,65.8528,65.7653,65.8448,99309.0
2016-11-10 13:55:00,82.84,82.86,82.78,82.78,102204.0,65.8369,65.8528,65.7892,65.7892,102204.0
2016-11-10 14:00:00,82.78,82.84,82.77,82.81,109012.0,65.7892,65.8369,65.7812,65.813,109012.0
2016-11-10 14:05:00,82.81,82.89,82.78,82.88,113443.0,65.813,65.8766,65.7892,65.8686,113443.0
2016-11-10 14:10:00,82.87,82.87,82.8,82.86,110988.0,65.8607,65.8607,65.8051,65.8528,110988.0
2016-11-10 14:15:00,82.86,82.91,82.84,82.87,105574.0,65.8528,65.8925,65.8369,65.8607,105574.0
2016-11-10 14:20:00,82.86,82.95,82.84,82.88,152456.0,65.8528,65.9243,65.8369,65.8686,152456.0
2016-11-10 14:25:00,82.88,82.88,82.77,82.8,78511.0,65.8686,65.8686,65.7812,65.8051,78511.0
2016-11-10 14:30:00,82.8,82.87,82.76,82.79,110843.0,65.8051,65.8607,65.7733,65.7971,110843.0
2016-11-10 14:35:00,82.79,82.82,82.74,82.8,82869.0,65.7971,65.821,65.7574,65.8051,82869.0
2016-11-10 14:40:00,82.79,82.8,82.73,82.76,87128.0,65.7971,65.8051,65.7494,65.7733,87128.0
2016-11-10 14:45:00,82.76,82.86,82.75,82.82,85763.0,65.7733,65.8528,65.7653,65.821,85763.0
2016-11-10 14:50:00,82.82,82.84,82.73,82.74,146902.0,65.821,65.8369,65.7494,65.7574,146902.0
2016-11-10 14:55:00,82.73,82.75,82.7,82.73,105477.0,65.7494,65.7653,65.7256,65.7494,105477.0
2016-11-10 15:00:00,82.73,82.76,82.71,82.72,153946.0,65.7494,65.7733,65.7335,65.7415,153946.0
2016-11-10 15:05:00,82.72,82.79,82.71,82.79,120580.0,65.7415,65.7971,65.7335,65.7971,120580.0
2016-11-10 15:10:00,82.79,82.81,82.74,82.75,110912.0,65.7971,65.813,65.7574,65.7653,110912.0
2016-11-10 15:15:00,82.76,82.76,82.7,82.73,117238.0,65.7733,65.7733,65.7256,65.7494,117238.0
2016-11-10 15:20:00,82.73,82.74,82.6,82.6,206085.0,65.7494,65.7574,65.6461,65.6461,206085.0
2016-11-10 15:25:00,82.6,82.66,82.6,82.65,168941.0,65.6461,65.6938,65.6461,65.6859,168941.0
2016-11-10 15:30:00,82.64,82.67,82.55,82.64,1654189.0,65.6779,65.7017,65.6064,65.6779,1654189.0
2016-11-10 15:35:00,82.64,82.69,82.61,82.66,242297.0,65.6779,65.7176,65.6541,65.6938,242297.0
2016-11-10 15:40:00,82.66,82.72,82.64,82.72,235110.0,65.6938,65.7415,65.6779,65.7415,235110.0
2016-11-10 15:45:00,82.72,82.82,82.66,82.82,406797.0,65.7415,65.821,65.6938,65.821,406797.0
2016-11-10 15:50:00,82.83,82.87,82.74,82.84,507559.0,65.8289,65.8607,65.7574,65.8369,507559.0
2016-11-10 15:55:00,82.83,83.11,82.82,82.98,1104897.0,65.8289,66.0514,65.821,65.9481,1104897.0
2016-11-11 09:30:00,82.67,83.34,82.65,82.95,403047.0,65.7017,66.2342,65.6859,65.9243,403047.0
2016-11-11 09:35:00,82.92,82.99,82.67,82.7,181621.0,65.9004,65.9561,65.7017,65.7256,181621.0
2016-11-11 09:40:00,82.71,83.51,82.71,83.5,201067.0,65.7335,66.3693,65.7335,66.3614,201067.0
2016-11-11 09:45:00,83.49,83.65,83.34,83.56,143729.0,66.3534,66.4806,66.2342,66.4091,143729.0
2016-11-11 09:50:00,83.55,83.67,83.38,83.51,126597.0,66.4011,66.4965,66.266,66.3693,126597.0
2016-11-11 09:55:00,83.51,83.63,83.47,83.55,175111.0,66.3693,66.4647,66.3375,66.4011,175111.0
2016-11-11 10:00:00,83.54,83.71,83.51,83.63,173731.0,66.3932,66.5283,66.3693,66.4647,173731.0
2016-11-11 10:05:00,83.62,83.68,83.55,83.56,140461.0,66.4568,66.5044,66.4011,66.4091,140461.0
2016-11-11 10:10:00,83.56,83.67,83.56,83.64,134913.0,66.4091,66.4965,66.4091,66.4727,134913.0
2016-11-11 10:15:00,83.64,83.66,83.47,83.59,140185.0,66.4727,66.4885,66.3375,66.4329,140185.0
2016-11-11 10:20:00,83.6,83.69,83.58,83.67,179939.0,66.4409,66.5124,66.425,66.4965,179939.0
2016-11-11 10:25:00,83.67,83.72,83.61,83.65,126574.0,66.4965,66.5362,66.4488,66.4806,126574.0
2016-11-11 10:30:00,83.66,83.73,83.62,83.72,115612.0,66.4885,66.5442,66.4568,66.5362,115612.0
2016-11-11 10:35:00,83.71,83.9,83.71,83.89,123543.0,66.5283,66.6793,66.5283,66.6713,123543.0
2016-11-11 10:40:00,83.89,83.98,83.86,83.98,93589.0,66.6713,66.7429,66.6475,66.7429,93589.0
2016-11-11 10:45:00,83.98,83.99,83.86,83.92,121102.0,66.7429,66.7508,66.6475,66.6952,121102.0
2016-11-11 10:50:00,83.92,84.0,83.89,83.9,73946.0,66.6952,66.7588,66.6713,66.6793,73946.0
2016-11-11 10:55:00,83.9,83.97,83.89,83.96,100725.0,66.6793,66.7349,66.6713,66.727,100725.0
2016-11-11 11:00:00,83.96,84.02,83.92,83.97,129031.0,66.727,66.7747,66.6952,66.7349,129031.0
2016-11-11 11:05:00,83.98,83.98,83.85,83.85,101497.0,66.7429,66.7429,66.6395,66.6395,101497.0
2016-11-11 11:10:00,83.86,83.99,83.83,83.95,62815.0,66.6475,66.7508,66.6237,66.719,62815.0
2016-11-11 11:15:00,83.95,84.01,83.81,83.82,82827.0,66.719,66.7667,66.6078,66.6157,82827.0
2016-11-11 11:20:00,83.82,83.91,83.81,83.83,76182.0,66.6157,66.6872,66.6078,66.6237,76182.0
2016-11-11 11:25:00,83.82,83.99,83.77,83.99,93393.0,66.6157,66.7508,66.576,66.7508,93393.0
2016-11-11 11:30:00,83.99,84.05,83.81,83.92,199482.0,66.7508,66.7985,66.6078,66.6952,199482.0
2016-11-11 11:35:00,83.92,83.95,83.77,83.81,137265.0,66.6952,66.719,66.576,66.6078,137265.0
2016-11-11 11:40:00,83.81,83.88,83.78,83.82,59096.0,66.6078,66.6634,66.5839,66.6157,59096.0
2016-11-11 11:45:00,83.81,83.85,83.75,83.76,83193.0,66.6078,66.6395,66.5601,66.568,83193.0
2016-11-11 11:50:00,83.76,83.87,83.74,83.8,96493.0,66.568,66.6554,66.5521,66.5998,96493.0
2016-11-11 11:55:00,83.8,83.91,83.77,83.89,74982.0,66.5998,66.6872,66.576,66.6713,74982.0
2016-11-11 12:00:00,83.89,83.94,83.85,83.87,83152.0,66.6713,66.7111,66.6395,66.6554,83152.0
2016-11-11 12:05:00,83.88,83.97,83.85,83.95,100230.0,66.6634,66.7349,66.6395,66.719,100230.0
2016-11-11 12:10:00,83.96,83.98,83.9,83.95,81513.0,66.727,66.7429,66.6793,66.719,81513.0
2016-11-11 12:15:00,83.95,84.0,83.93,83.96,133124.0,66.719,66.7588,66.7031,66.727,133124.0
2016-11-11 12:20:00,83.97,83.97,83.88,83.96,39558.0,66.7349,66.7349,66.6634,66.727,39558.0
2016-11-11 12:25:00,83.97,84.0,83.93,83.99,36808.0,66.7349,66.7588,66.7031,66.7508,36808.0
2016-11-11 12:30:00,83.99,84.06,83.93,83.93,69116.0,66.7508,66.8064,66.7031,66.7031,69116.0
2016-11-11 12:35:00,83.93,84.0,83.89,84.0,54281.0,66.7031,66.7588,66.6713,66.7588,54281.0
2016-11-11 12:40:00,84.0,84.02,83.91,83.92,86350.0,66.7588,66.7747,66.6872,66.6952,86350.0
2016-11-11 12:45:00,83.92,83.93,83.87,83.9,46595.0,66.6952,66.7031,66.6554,66.6793,46595.0
2016-11-11 12:50:00,83.89,83.93,83.84,83.92,51716.0,66.6713,66.7031,66.6316,66.6952,51716.0
2016-11-11 12:55:00,83.92,83.94,83.87,83.88,53133.0,66.6952,66.7111,66.6554,66.6634,53133.0
2016-11-11 13:00:00,83.88,83.9,83.81,83.83,44665.0,66.6634,66.6793,66.6078,66.6237,44665.0
2016-11-11 13:05:00,83.82,83.83,83.7,83.7,58692.0,66.6157,66.6237,66.5203,66.5203,58692.0
2016-11-11 13:10:00,83.7,83.74,83.66,83.73,52148.0,66.5203,66.5521,66.4885,66.5442,52148.0
2016-11-11 13:15:00,83.73,83.74,83.69,83.73,66755.0,66.5442,66.5521,66.5124,66.5442,66755.0
2016-11-11 13:20:00,83.73,83.78,83.62,83.69,57997.0,66.5442,66.5839,66.4568,66.5124,57997.0
2016-11-11 13:25:00,83.69,83.76,83.67,83.69,38419.0,66.5124,66.568,66.4965,66.5124,38419.0
2016-11-11 13:30:00,83.69,83.7,83.61,83.62,34911.0,66.5124,66.5203,66.4488,66.4568,34911.0
2016-11-11 13:35:00,83.61,83.68,83.58,83.65,38304.0,66.4488,66.5044,66.425,66.4806,38304.0
2016-11-11 13:40:00,83.64,83.66,83.58,83.58,43072.0,66.4727,66.4885,66.425,66.425,43072.0
2016-11-11 13:45:00,83.59,83.66,83.59,83.63,53932.0,66.4329,66.4885,66.4329,66.4647,53932.0
2016-11-11 13:50:00,83.63,83.63,83.5,83.5,43870.0,66.4647,66.4647,66.3614,66.3614,43870.0
2016-11-11 13:55:00,83.51,83.51,83.4,83.4,53309.0,66.3693,66.3693,66.2819,66.2819,53309.0
2016-11-11 14:00:00,83.41,83.47,83.39,83.47,94326.0,66.2899,66.3375,66.274,66.3375,94326.0
2016-11-11 14:05:00,83.47,83.52,83.45,83.49,79671.0,66.3375,66.3773,66.3217,66.3534,79671.0
2016-11-11 14:10:00,83.5,83.56,83.48,83.54,61202.0,66.3614,66.4091,66.3455,66.3932,61202.0
2016-11-11 14:15:00,83.54,83.58,83.49,83.58,90288.0,66.3932,66.425,66.3534,66.425,90288.0
2016-11-11 14:20:00,83.58,83.66,83.56,83.61,92924.0,66.425,66.4885,66.4091,66.4488,92924.0
2016-11-11 14:25:00,83.61,83.61,83.51,83.54,30474.0,66.4488,66.4488,66.3693,66.3932,30474.0
2016-11-11 14:30:00,83.55,83.58,83.51,83.53,44199.0,66.4011,66.425,66.3693,66.3852,44199.0
2016-11-11 14:35:00,83.53,83.59,83.47,83.51,108535.0,66.3852,66.4329,66.3375,66.3693,108535.0
2016-11-11 14:40:00,83.51,83.55,83.48,83.51,38015.0,66.3693,66.4011,66.3455,66.3693,38015.0
2016-11-11 14:45:00,83.51,83.59,83.51,83.53,39559.0,66.3693,66.4329,66.3693,66.3852,39559.0
2016-11-11 14:50:00,83.52,83.53,83.48,83.51,46579.0,66.3773,66.3852,66.3455,66.3693,46579.0
2016-11-11 14:55:00,83.51,83.53,83.43,83.44,44244.0,66.3693,66.3852,66.3058,66.3137,44244.0
2016-11-11 15:00:00,83.44,83.49,83.42,83.47,46880.0,66.3137,66.3534,66.2978,66.3375,46880.0
2016-11-11 15:05:00,83.48,83.49,83.4,83.48,48862.0,66.3455,66.3534,66.2819,66.3455,48862.0
2016-11-11 15:10:00,83.48,83.52,83.44,83.5,80384.0,66.3455,66.3773,66.3137,66.3614,80384.0
2016-11-11 15:15:00,83.5,83.53,83.48,83.49,62190.0,66.3614,66.3852,66.3455,66.3534,62190.0
2016-11-11 15:20:00,83.5,83.54,83.49,83.51,82259.0,66.3614,66.3932,66.3534,66.3693,82259.0
2016-11-11 15:25:00,83.51,83.54,83.5,83.53,67648.0,66.3693,66.3932,66.3614,66.3852,67648.0
2016-11-11 15:30:00,83.54,83.59,83.52,83.58,101950.0,66.3932,66.4329,66.3773,66.425,101950.0
2016-11-11 15:35:00,83.58,83.63,83.56,83.62,110234.0,66.425,66.4647,66.4091,66.4568,110234.0
2016-11-11 15:40:00,83.62,83.63,83.54,83.59,104421.0,66.4568,66.4647,66.3932,66.4329,104421.0
2016-11-11 15:45:00,83.59,83.7,83.58,83.62,168307.0,66.4329,66.5203,66.425,66.4568,168307.0
2016-11-11 15:50:00,83.63,83.7,83.62,83.68,155880.0,66.4647,66.5203,66.4568,66.5044,155880.0
2016-11-11 15:55:00,83.68,83.69,83.58,83.59,258200.0,66.5044,66.5124,66.425,66.4329,258200.0
2016-11-14 09:30:00,83.56,83.78,83.06,83.31,378754.0,66.4091,66.5839,66.0117,66.2104,378754.0
2016-11-14 09:35:00,83.31,83.35,83.17,83.27,117896.0,66.2104,66.2422,66.0991,66.1786,117896.0
2016-11-14 09:40:00,83.28,83.29,83.04,83.13,182460.0,66.1865,66.1945,65.9958,66.0673,182460.0
2016-11-14 09:45:00,83.13,83.24,83.08,83.19,113119.0,66.0673,66.1548,66.0276,66.115,113119.0
2016-11-14 09:50:00,83.19,83.26,83.04,83.1,149219.0,66.115,66.1706,65.9958,66.0435,149219.0
2016-11-14 09:55:00,83.09,83.11,82.95,83.04,146857.0,66.0355,66.0514,65.9243,65.9958,146857.0
2016-11-14 10:00:00,83.05,83.13,82.83,82.86,136264.0,66.0038,66.0673,65.8289,65.8528,136264.0
2016-11-14 10:05:00,82.86,82.96,82.83,82.89,120208.0,65.8528,65.9322,65.8289,65.8766,120208.0
2016-11-14 10:10:00,82.89,82.98,82.84,82.98,203046.0,65.8766,65.9481,65.8369,65.9481,203046.0
2016-11-14 10:15:00,82.98,83.05,82.9,82.99,145787.0,65.9481,66.0038,65.8845,65.9561,145787.0
2016-11-14 10:20:00,83.0,83.06,82.95,83.02,131094.0,65.964,66.0117,65.9243,65.9799,131094.0
2016-11-14 10:25:00,83.02,83.03,82.95,83.0,115557.0,65.9799,65.9879,65.9243,65.964,115557.0
2016-11-14 10:30:00,83.0,83.05,82.95,82.96,236200.0,65.964,66.0038,65.9243,65.9322,236200.0
2016-11-14 10:35:00,82.97,83.0,82.89,82.89,102544.0,65.9402,65.964,65.8766,65.8766,102544.0
2016-11-14 10:40:00,82.89,83.0,82.87,82.94,83589.0,65.8766,65.964,65.8607,65.9163,83589.0
2016-11-14 10:45:00,82.92,83.02,82.92,82.98,139823.0,65.9004,65.9799,65.9004,65.9481,139823.0
2016-11-14 10:50:00,82.98,83.03,82.94,83.01,207066.0,65.9481,65.9879,65.9163,65.972,207066.0
2016-11-14 10:55:00,83.0,83.01,82.91,82.97,208248.0,65.964,65.972,65.8925,65.9402,208248.0
2016-11-14 11:00:00,82.97,82.98,82.93,82.95,164165.0,65.9402,65.9481,65.9084,65.9243,164165.0
2016-11-14 11:05:00,82.95,82.97,82.89,82.9,309946.0,65.9243,65.9402,65.8766,65.8845,309946.0
2016-11-14 11:10:00,82.9,82.93,82.87,82.87,114888.0,65.8845,65.9084,65.8607,65.8607,114888.0
2016-11-14 11:15:00,82.88,82.96,82.86,82.9,230797.0,65.8686,65.9322,65.8528,65.8845,230797.0
2016-11-14 11:20:00,82.9,82.95,82.86,82.91,148293.0,65.8845,65.9243,65.8528,65.8925,148293.0
2016-11-14 11:25:00,82.91,82.95,82.9,82.93,109949.0,65.8925,65.9243,65.8845,65.9084,109949.0
2016-11-14 11:30:00,82.92,82.93,82.85,82.86,166900.0,65.9004,65.9084,65.8448,65.8528,166900.0
2016-11-14 11:35:00,82.86,82.96,82.85,82.92,145491.0,65.8528,65.9322,65.8448,65.9004,145491.0
2016-11-14 11:40:00,82.93,82.97,82.88,82.92,229624.0,65.9084,65.9402,65.8686,65.9004,229624.0
2016-11-14 11:45:00,82.92,83.01,82.91,82.95,124939.0,65.9004,65.972,65.8925,65.9243,124939.0
2016-11-14 11:50:00,82.95,83.01,82.9,82.94,233643.0,65.9243,65.972,65.8845,65.9163,233643.0
2016-11-14 11:55:00,82.93,82.99,82.92,82.93,59509.0,65.9084,65.9561,65.9004,65.9084,59509.0
2016-11-14 12:00:00,82.93,82.98,82.89,82.89,66759.0,65.9084,65.9481,65.8766,65.8766,66759.0
2016-11-14 12:05:00,82.89,82.93,82.76,82.78,127233.0,65.8766,65.9084,65.7733,65.7892,127233.0
2016-11-14 12:10:00,82.78,82.88,82.78,82.86,62038.0,65.7892,65.8686,65.7892,65.8528,62038.0
2016-11-14 12:15:00,82.86,82.86,82.8,82.83,66684.0,65.8528,65.8528,65.8051,65.8289,66684.0
2016-11-14 12:20:00,82.82,82.82,82.77,82.78,60059.0,65.821,65.821,65.7812,65.7892,60059.0
2016-11-14 12:25:00,82.79,82.86,82.78,82.84,75393.0,65.7971,65.8528,65.7892,65.8369,75393.0
2016-11-14 12:30:00,82.84,82.9,82.84,82.88,52443.0,65.8369,65.8845,65.8369,65.8686,52443.0
2016-11-14 12:35:00,82.88,82.89,82.83,82.89,55227.0,65.8686,65.8766,65.8289,65.8766,55227.0
2016-11-14 12:40:00,82.89,82.9,82.83,82.85,64710.0,65.8766,65.8845,65.8289,65.8448,64710.0
2016-11-14 12:45:00,82.85,82.91,82.84,82.89,77867.0,65.8448,65.8925,65.8369,65.8766,77867.0
2016-11-14 12:50:00,82.9,82.92,82.86,82.91,61047.0,65.8845,65.9004,65.8528,65.8925,61047.0
2016-11-14 12:55:00,82.91,82.95,82.86,82.94,44712.0,65.8925,65.9243,65.8528,65.9163,44712.0
2016-11-14 13:00:00,82.94,82.95,82.84,82.88,64668.0,65.9163,65.9243,65.8369,65.8686,64668.0
2016-11-14 13:05:00,82.88,82.96,82.88,82.95,84592.0,65.8686,65.9322,65.8686,65.9243,84592.0
2016-11-14 13:10:00,82.95,82.96,82.89,82.92,151871.0,65.9243,65.9322,65.8766,65.9004,151871.0
2016-11-14 13:15:00,82.92,82.92,82.89,82.91,77713.0,65.9004,65.9004,65.8766,65.8925,77713.0
2016-11-14 13:20:00,82.91,82.93,82.89,82.92,59668.0,65.8925,65.9084,65.8766,65.9004,59668.0
2016-11-14 13:25:00,82.92,82.99,82.9,82.94,49363.0,65.9004,65.9561,65.8845,65.9163,49363.0
2016-11-14 13:30:00,82.95,83.12,82.94,83.05,106707.0,65.9243,66.0594,65.9163,66.0038,106707.0
2016-11-14 13:35:00,83.05,83.13,83.04,83.07,59087.0,66.0038,66.0673,65.9958,66.0196,59087.0
2016-11-14 13:40:00,83.08,83.08,82.97,83.0,54929.0,66.0276,66.0276,65.9402,65.964,54929.0
2016-11-14 13:45:00,83.01,83.11,82.99,83.08,84325.0,65.972,66.0514,65.9561,66.0276,84325.0
2016-11-14 13:50:00,83.07,83.18,83.06,83.17,179954.0,66.0196,66.1071,66.0117,66.0991,179954.0
2016-11-14 13:55:00,83.17,83.17,83.06,83.09,38071.0,66.0991,66.0991,66.0117,66.0355,38071.0
2016-11-14 14:00:00,83.08,83.24,83.05,83.22,43411.0,66.0276,66.1548,66.0038,66.1389,43411.0
2016-11-14 14:05:00,83.22,83.24,83.16,83.21,78972.0,66.1389,66.1548,66.0912,66.1309,78972.0
2016-11-14 14:10:00,83.2,83.27,83.19,83.27,64380.0,66.123,66.1786,66.115,66.1786,64380.0
2016-11-14 14:15:00,83.26,83.27,83.22,83.24,61796.0,66.1706,66.1786,66.1389,66.1548,61796.0
2016-11-14 14:20:00,83.24,83.27,83.15,83.22,51624.0,66.1548,66.1786,66.0832,66.1389,51624.0
2016-11-14 14:25:00,83.22,83.25,83.18,83.2,42691.0,66.1389,66.1627,66.1071,66.123,42691.0
2016-11-14 14:30:00,83.2,83.22,83.16,83.21,57906.0,66.123,66.1389,66.0912,66.1309,57906.0
2016-11-14 14:35:00,83.2,83.25,83.13,83.17,109799.0,66.123,66.1627,66.0673,66.0991,109799.0
2016-11-14 14:40:00,83.17,83.18,83.08,83.11,80503.0,66.0991,66.1071,66.0276,66.0514,80503.0
2016-11-14 14:45:00,83.11,83.15,83.03,83.14,70867.0,66.0514,66.0832,65.9879,66.0753,70867.0
2016-11-14 14:50:00,83.13,83.15,83.07,83.1,77870.0,66.0673,66.0832,66.0196,66.0435,77870.0
2016-11-14 14:55:00,83.09,83.12,83.05,83.09,74401.0,66.0355,66.0594,66.0038,66.0355,74401.0
2016-11-14 15:00:00,83.09,83.1,82.97,82.98,442667.0,66.0355,66.0435,65.9402,65.9481,442667.0
2016-11-14 15:05:00,82.98,83.06,82.98,83.06,101987.0,65.9481,66.0117,65.9481,66.0117,101987.0
2016-11-14 15:10:00,83.06,83.11,83.04,83.08,95027.0,66.0117,66.0514,65.9958,66.0276,95027.0
2016-11-14 15:15:00,83.09,83.11,83.08,83.08,48168.0,66.0355,66.0514,66.0276,66.0276,48168.0
2016-11-14 15:20:00,83.08,83.08,82.99,83.01,106934.0,66.0276,66.0276,65.9561,65.972,106934.0
2016-11-14 15:25:00,83.01,83.02,82.97,82.98,129659.0,65.972,65.9799,65.9402,65.9481,129659.0
2016-11-14 15:30:00,82.99,83.02,82.99,83.01,117926.0,65.9561,65.9799,65.9561,65.972,117926.0
2016-11-14 15:35:00,83.0,83.01,82.92,82.95,170676.0,65.964,65.972,65.9004,65.9243,170676.0
2016-11-14 15:40:00,82.95,82.99,82.91,82.96,193082.0,65.9243,65.9561,65.8925,65.9322,193082.0
2016-11-14 15:45:00,82.96,83.02,82.94,82.99,266864.0,65.9322,65.9799,65.9163,65.9561,266864.0
2016-11-14 15:50:00,83.0,83.04,82.96,83.0,332590.0,65.964,65.9958,65.9322,65.964,332590.0
2016-11-14 15:55:00,83.0,83.07,82.96,83.0,456957.0,65.964,66.0196,65.9322,65.964,456957.0
2016-11-15 09:30:00,84.58,84.58,83.49,83.61,404745.0,67.2197,67.2197,66.3534,66.4488,404745.0
2016-11-15 09:35:00,83.61,83.8,83.49,83.79,163049.0,66.4488,66.5998,66.3534,66.5919,163049.0
2016-11-15 09:40:00,83.76,83.81,83.44,83.45,132371.0,66.568,66.6078,66.3137,66.3217,132371.0
2016-11-15 09:45:00,83.46,83.53,83.26,83.3,127280.0,66.3296,66.3852,66.1706,66.2024,127280.0
2016-11-15 09:50:00,83.31,83.34,83.11,83.25,162797.0,66.2104,66.2342,66.0514,66.1627,162797.0
2016-11-15 09:55:00,83.25,83.28,83.11,83.12,98458.0,66.1627,66.1865,66.0514,66.0594,98458.0
2016-11-15 10:00:00,83.11,83.15,83.03,83.12,113917.0,66.0514,66.0832,65.9879,66.0594,113917.0
2016-11-15 10:05:00,83.12,83.19,82.98,83.08,122667.0,66.0594,66.115,65.9481,66.0276,122667.0
2016-11-15 10:10:00,83.07,83.08,82.96,83.04,88988.0,66.0196,66.0276,65.9322,65.9958,88988.0
2016-11-15 10:15:00,83.03,83.05,82.9,82.95,126925.0,65.9879,66.0038,65.8845,65.9243,126925.0
2016-11-15 10:20:00,82.95,83.0,82.88,82.92,105187.0,65.9243,65.964,65.8686,65.9004,105187.0
2016-11-15 10:25:00,82.92,83.1,82.92,83.06,96298.0,65.9004,66.0435,65.9004,66.0117,96298.0
2016-11-15 10:30:00,83.06,83.22,83.03,83.09,129495.0,66.0117,66.1389,65.9879,66.0355,129495.0
2016-11-15 10:35:00,83.09,83.13,83.03,83.07,83382.0,66.0355,66.0673,65.9879,66.0196,83382.0
2016-11-15 10:40:00,83.08,83.22,83.06,83.18,75864.0,66.0276,66.1389,66.0117,66.1071,75864.0
2016-11-15 10:45:00,83.19,83.19,83.03,83.06,59542.0,66.115,66.115,65.9879,66.0117,59542.0
2016-11-15 10:50:00,83.05,83.24,83.05,83.23,122340.0,66.0038,66.1548,66.0038,66.1468,122340.0
2016-11-15 10:55:00,83.23,83.36,83.22,83.31,88686.0,66.1468,66.2501,66.1389,66.2104,88686.0
2016-11-15 11:00:00,83.32,83.36,83.17,83.33,180351.0,66.2183,66.2501,66.0991,66.2263,180351.0
2016-11-15 11:05:00,83.33,83.34,83.2,83.28,96468.0,66.2263,66.2342,66.123,66.1865,96468.0
2016-11-15 11:10:00,83.27,83.29,83.13,83.18,113779.0,66.1786,66.1945,66.0673,66.1071,113779.0
2016-11-15 11:15:00,83.18,83.27,83.17,83.24,56132.0,66.1071,66.1786,66.0991,66.1548,56132.0
2016-11-15 11:20:00,83.24,83.26,83.15,83.17,58326.0,66.1548,66.1706,66.0832,66.0991,58326.0
2016-11-15 11:25:00,83.16,83.19,83.09,83.13,58929.0,66.0912,66.115,66.0355,66.0673,58929.0
2016-11-15 11:30:00,83.13,83.19,83.07,83.09,67907.0,66.0673,66.115,66.0196,66.0355,67907.0
2016-11-15 11:35:00,83.09,83.13,83.03,83.12,50892.0,66.0355,66.0673,65.9879,66.0594,50892.0
2016-11-15 11:40:00,83.11,83.2,83.1,83.19,51541.0,66.0514,66.123,66.0435,66.115,51541.0
2016-11-15 11:45:00,83.19,83.25,83.16,83.25,51467.0,66.115,66.1627,66.0912,66.1627,51467.0
2016-11-15 11:50:00,83.25,83.25,83.19,83.23,88499.0,66.1627,66.1627,66.115,66.1468,88499.0
2016-11-15 11:55:00,83.23,83.37,83.23,83.37,103030.0,66.1468,66.2581,66.1468,66.2581,103030.0
2016-11-15 12:00:00,83.36,83.41,83.34,83.37,76223.0,66.2501,66.2899,66.2342,66.2581,76223.0
2016-11-15 12:05:00,83.37,83.37,83.3,83.31,78773.0,66.2581,66.2581,66.2024,66.2104,78773.0
2016-11-15 12:10:00,83.31,83.41,83.3,83.37,55159.0,66.2104,66.2899,66.2024,66.2581,55159.0
2016-11-15 12:15:00,83.37,83.38,83.32,83.37,41127.0,66.2581,66.266,66.2183,66.2581,41127.0
2016-11-15 12:20:00,83.37,83.38,83.32,83.37,42450.0,66.2581,66.266,66.2183,66.2581,42450.0
2016-11-15 12:25:00,83.38,83.38,83.29,83.32,31719.0,66.266,66.266,66.1945,66.2183,31719.0
2016-11-15 12:30:00,83.32,83.37,83.29,83.31,44236.0,66.2183,66.2581,66.1945,66.2104,44236.0
2016-11-15 12:35:00,83.31,83.33,83.27,83.33,54365.0,66.2104,66.2263,66.1786,66.2263,54365.0
2016-11-15 12:40:00,83.33,83.33,83.21,83.22,49532.0,66.2263,66.2263,66.1309,66.1389,49532.0
2016-11-15 12:45:00,83.22,83.24,83.16,83.17,61101.0,66.1389,66.1548,66.0912,66.0991,61101.0
2016-11-15 12:50:00,83.17,83.18,83.1,83.13,76844.0,66.0991,66.1071,66.0435,66.0673,76844.0
2016-11-15 12:55:00,83.13,83.16,83.06,83.06,74881.0,66.0673,66.0912,66.0117,66.0117,74881.0
2016-11-15 13:00:00,83.07,83.11,83.03,83.1,71358.0,66.0196,66.0514,65.9879,66.0435,71358.0
2016-11-15 13:05:00,83.1,83.2,83.1,83.18,58865.0,66.0435,66.123,66.0435,66.1071,58865.0
2016-11-15 13:10:00,83.17,83.22,83.16,83.17,38096.0,66.0991,66.1389,66.0912,66.0991,38096.0
2016-11-15 13:15:00,83.17,83.25,83.16,83.22,37904.0,66.0991,66.1627,66.0912,66.1389,37904.0
2016-11-15 13:20:00,83.23,83.24,83.19,83.19,71922.0,66.1468,66.1548,66.115,66.115,71922.0
2016-11-15 13:25:00,83.19,83.24,83.19,83.23,34161.0,66.115,66.1548,66.115,66.1468,34161.0
2016-11-15 13:30:00,83.23,83.25,83.18,83.18,45990.0,66.1468,66.1627,66.1071,66.1071,45990.0
2016-11-15 13:35:00,83.18,83.24,83.18,83.24,65506.0,66.1071,66.1548,66.1071,66.1548,65506.0
2016-11-15 13:40:00,83.23,83.24,83.21,83.23,29712.0,66.1468,66.1548,66.1309,66.1468,29712.0
2016-11-15 13:45:00,83.23,83.29,83.22,83.25,61893.0,66.1468,66.1945,66.1389,66.1627,61893.0
2016-11-15 13:50:00,83.26,83.29,83.24,83.28,66284.0,66.1706,66.1945,66.1548,66.1865,66284.0
2016-11-15 13:55:00,83.29,83.29,83.25,83.27,32558.0,66.1945,66.1945,66.1627,66.1786,32558.0
2016-11-15 14:00:00,83.28,83.36,83.27,83.36,78975.0,66.1865,66.2501,66.1786,66.2501,78975.0
2016-11-15 14:05:00,83.35,83.4,83.32,83.39,60761.0,66.2422,66.2819,66.2183,66.274,60761.0
2016-11-15 14:10:00,83.39,83.48,83.37,83.48,61127.0,66.274,66.3455,66.2581,66.3455,61127.0
2016-11-15 14:15:00,83.48,83.5,83.38,83.38,64134.0,66.3455,66.3614,66.266,66.266,64134.0
2016-11-15 14:20:00,83.39,83.4,83.27,83.31,65208.0,66.274,66.2819,66.1786,66.2104,65208.0
2016-11-15 14:25:00,83.31,83.36,83.29,83.3,99847.0,66.2104,66.2501,66.1945,66.2024,99847.0
2016-11-15 14:30:00,83.3,83.36,83.3,83.3,47611.0,66.2024,66.2501,66.2024,66.2024,47611.0
2016-11-15 14:35:00,83.3,83.41,83.3,83.4,88988.0,66.2024,66.2899,66.2024,66.2819,88988.0
2016-11-15 14:40:00,83.4,83.51,83.39,83.51,80486.0,66.2819,66.3693,66.274,66.3693,80486.0
2016-11-15 14:45:00,83.52,83.55,83.48,83.53,109073.0,66.3773,66.4011,66.3455,66.3852,109073.0
2016-11-15 14:50:00,83.53,83.62,83.52,83.56,196443.0,66.3852,66.4568,66.3773,66.4091,196443.0
2016-11-15 14:55:00,83.57,83.59,83.52,83.54,76972.0,66.417,66.4329,66.3773,66.3932,76972.0
2016-11-15 15:00:00,83.53,83.7,83.51,83.62,130913.0,66.3852,66.5203,66.3693,66.4568,130913.0
2016-11-15 15:05:00,83.62,83.63,83.57,83.61,61454.0,66.4568,66.4647,66.417,66.4488,61454.0
2016-11-15 15:10:00,83.61,83.61,83.51,83.54,125440.0,66.4488,66.4488,66.3693,66.3932,125440.0
2016-11-15 15:15:00,83.54,83.54,83.46,83.48,135840.0,66.3932,66.3932,66.3296,66.3455,135840.0
2016-11-15 15:20:00,83.48,83.53,83.46,83.5,62493.0,66.3455,66.3852,66.3296,66.3614,62493.0
2016-11-15 15:25:00,83.5,83.52,83.47,83.49,64681.0,66.3614,66.3773,66.3375,66.3534,64681.0
2016-11-15 15:30:00,83.48,83.54,83.47,83.48,81298.0,66.3455,66.3932,66.3375,66.3455,81298.0
2016-11-15 15:35:00,83.48,83.5,83.47,83.5,81446.0,66.3455,66.3614,66.3375,66.3614,81446.0
2016-11-15 15:40:00,83.5,83.55,83.42,83.43,168949.0,66.3614,66.4011,66.2978,66.3058,168949.0
2016-11-15 15:45:00,83.43,83.47,83.37,83.47,145358.0,66.3058,66.3375,66.2581,66.3375,145358.0
2016-11-15 15:50:00,83.47,83.47,83.34,83.36,198471.0,66.3375,66.3375,66.2342,66.2501,198471.0
2016-11-15 15:55:00,83.36,83.62,83.36,83.61,390035.0,66.2501,66.4568,66.2501,66.4488,390035.0
2016-11-16 09:30:00,83.98,84.2,83.77,83.83,366965.0,66.7429,66.9177,66.576,66.6237,366965.0
2016-11-16 09:35:00,83.8,83.9,83.65,83.7,153991.0,66.5998,66.6793,66.4806,66.5203,153991.0
2016-11-16 09:40:00,83.7,83.76,83.38,83.44,160079.0,66.5203,66.568,66.266,66.3137,160079.0
2016-11-16 09:45:00,83.45,83.65,83.45,83.6,97335.0,66.3217,66.4806,66.3217,66.4409,97335.0
2016-11-16 09:50:00,83.6,83.64,83.52,83.56,77420.0,66.4409,66.4727,66.3773,66.4091,77420.0
2016-11-16 09:55:00,83.55,83.63,83.48,83.55,106778.0,66.4011,66.4647,66.3455,66.4011,106778.0
2016-11-16 10:00:00,83.56,83.72,83.55,83.68,165294.0,66.4091,66.5362,66.4011,66.5044,165294.0
2016-11-16 10:05:00,83.67,83.68,83.48,83.5,127253.0,66.4965,66.5044,66.3455,66.3614,127253.0
2016-11-16 10:10:00,83.51,83.62,83.49,83.62,111595.0,66.3693,66.4568,66.3534,66.4568,111595.0
2016-11-16 10:15:00,83.62,83.63,83.54,83.59,110442.0,66.4568,66.4647,66.3932,66.4329,110442.0
2016-11-16 10:20:00,83.59,83.73,83.59,83.68,115138.0,66.4329,66.5442,66.4329,66.5044,115138.0
2016-11-16 10:25:00,83.68,83.77,83.63,83.75,78952.0,66.5044,66.576,66.4647,66.5601,78952.0
2016-11-16 10:30:00,83.73,83.99,83.73,83.93,140991.0,66.5442,66.7508,66.5442,66.7031,140991.0
2016-11-16 10:35:00,83.94,83.94,83.63,83.65,91086.0,66.7111,66.7111,66.4647,66.4806,91086.0
2016-11-16 10:40:00,83.65,83.7,83.57,83.59,67920.0,66.4806,66.5203,66.417,66.4329,67920.0
2016-11-16 10:45:00,83.59,83.67,83.58,83.64,81425.0,66.4329,66.4965,66.425,66.4727,81425.0
2016-11-16 10:50:00,83.65,83.66,83.56,83.61,52452.0,66.4806,66.4885,66.4091,66.4488,52452.0
2016-11-16 10:55:00,83.61,83.73,83.6,83.73,54397.0,66.4488,66.5442,66.4409,66.5442,54397.0
2016-11-16 11:00:00,83.73,83.73,83.52,83.56,107420.0,66.5442,66.5442,66.3773,66.4091,107420.0
2016-11-16 11:05:00,83.56,83.57,83.49,83.51,73554.0,66.4091,66.417,66.3534,66.3693,73554.0
2016-11-16 11:10:00,83.5,83.51,83.45,83.5,79969.0,66.3614,66.3693,66.3217,66.3614,79969.0
2016-11-16 11:15:00,83.5,83.55,83.49,83.52,65516.0,66.3614,66.4011,66.3534,66.3773,65516.0
2016-11-16 11:20:00,83.51,83.53,83.45,83.48,96524.0,66.3693,66.3852,66.3217,66.3455,96524.0
2016-11-16 11:25:00,83.48,83.56,83.43,83.51,97731.0,66.3455,66.4091,66.3058,66.3693,97731.0
2016-11-16 11:30:00,83.5,83.51,83.39,83.43,81412.0,66.3614,66.3693,66.274,66.3058,81412.0
2016-11-16 11:35:00,83.43,83.48,83.35,83.41,115440.0,66.3058,66.3455,66.2422,66.2899,115440.0
2016-11-16 11:40:00,83.41,83.42,83.25,83.28,55800.0,66.2899,66.2978,66.1627,66.1865,55800.0
2016-11-16 11:45:00,83.29,83.36,83.25,83.29,77168.0,66.1945,66.2501,66.1627,66.1945,77168.0
2016-11-16 11:50:00,83.29,83.31,83.22,83.3,62399.0,66.1945,66.2104,66.1389,66.2024,62399.0
2016-11-16 11:55:00,83.31,83.33,83.25,83.27,103478.0,66.2104,66.2263,66.1627,66.1786,103478.0
2016-11-16 12:00:00,83.27,83.31,83.21,83.25,68763.0,66.1786,66.2104,66.1309,66.1627,68763.0
2016-11-16 12:05:00,83.25,83.25,83.19,83.23,76631.0,66.1627,66.1627,66.115,66.1468,76631.0
2016-11-16 12:10:00,83.22,83.29,83.22,83.29,51997.0,66.1389,66.1945,66.1389,66.1945,51997.0
2016-11-16 12:15:00,83.29,83.29,83.19,83.27,91108.0,66.1945,66.1945,66.115,66.1786,91108.0
2016-11-16 12:20:00,83.27,83.31,83.26,83.3,46255.0,66.1786,66.2104,66.1706,66.2024,46255.0
2016-11-16 12:25:00,83.3,83.3,83.2,83.21,65268.0,66.2024,66.2024,66.123,66.1309,65268.0
2016-11-16 12:30:00,83.21,83.31,83.21,83.23,58947.0,66.1309,66.2104,66.1309,66.1468,58947.0
2016-11-16 12:35:00,83.23,83.27,83.21,83.24,56424.0,66.1468,66.1786,66.1309,66.1548,56424.0
2016-11-16 12:40:00,83.24,83.33,83.24,83.3,50459.0,66.1548,66.2263,66.1548,66.2024,50459.0
2016-11-16 12:45:00,83.3,83.35,83.29,83.33,42764.0,66.2024,66.2422,66.1945,66.2263,42764.0
2016-11-16 12:50:00,83.33,83.39,83.32,83.38,52065.0,66.2263,66.274,66.2183,66.266,52065.0
2016-11-16 12:55:00,83.38,83.43,83.36,83.37,45924.0,66.266,66.3058,66.2501,66.2581,45924.0
2016-11-16 13:00:00,83.37,83.4,83.33,83.34,50838.0,66.2581,66.2819,66.2263,66.2342,50838.0
2016-11-16 13:05:00,83.33,83.42,83.33,83.41,45902.0,66.2263,66.2978,66.2263,66.2899,45902.0
2016-11-16 13:10:00,83.4,83.45,83.39,83.45,50093.0,66.2819,66.3217,66.274,66.3217,50093.0
2016-11-16 13:15:00,83.44,83.45,83.35,83.4,49613.0,66.3137,66.3217,66.2422,66.2819,49613.0
2016-11-16 13:20:00,83.4,83.49,83.39,83.49,61981.0,66.2819,66.3534,66.274,66.3534,61981.0
2016-11-16 13:25:00,83.48,83.52,83.47,83.48,69203.0,66.3455,66.3773,66.3375,66.3455,69203.0
2016-11-16 13:30:00,83.47,83.47,83.39,83.39,48217.0,66.3375,66.3375,66.274,66.274,48217.0
2016-11-16 13:35:00,83.39,83.45,83.35,83.42,54015.0,66.274,66.3217,66.2422,66.2978,54015.0
2016-11-16 13:40:00,83.41,83.42,83.32,83.34,46601.0,66.2899,66.2978,66.2183,66.2342,46601.0
2016-11-16 13:45:00,83.34,83.35,83.3,83.3,46360.0,66.2342,66.2422,66.2024,66.2024,46360.0
2016-11-16 13:50:00,83.3,83.36,83.3,83.36,60904.0,66.2024,66.2501,66.2024,66.2501,60904.0
2016-11-16 13:55:00,83.36,83.37,83.3,83.33,43760.0,66.2501,66.2581,66.2024,66.2263,43760.0
2016-11-16 14:00:00,83.32,83.37,83.31,83.34,32390.0,66.2183,66.2581,66.2104,66.2342,32390.0
2016-11-16 14:05:00,83.34,83.34,83.3,83.32,40034.0,66.2342,66.2342,66.2024,66.2183,40034.0
2016-11-16 14:10:00,83.33,83.34,83.3,83.34,46572.0,66.2263,66.2342,66.2024,66.2342,46572.0
2016-11-16 14:15:00,83.33,83.34,83.3,83.31,33794.0,66.2263,66.2342,66.2024,66.2104,33794.0
2016-11-16 14:20:00,83.31,83.34,83.3,83.33,32769.0,66.2104,66.2342,66.2024,66.2263,32769.0
2016-11-16 14:25:00,83.34,83.42,83.33,83.4,59218.0,66.2342,66.2978,66.2263,66.2819,59218.0
2016-11-16 14:30:00,83.4,83.42,83.36,83.38,36733.0,66.2819,66.2978,66.2501,66.266,36733.0
2016-11-16 14:35:00,83.37,83.37,83.32,83.35,41052.0,66.2581,66.2581,66.2183,66.2422,41052.0
2016-11-16 14:40:00,83.36,83.36,83.32,83.34,67435.0,66.2501,66.2501,66.2183,66.2342,67435.0
2016-11-16 14:45:00,83.34,83.35,83.28,83.34,62210.0,66.2342,66.2422,66.1865,66.2342,62210.0
2016-11-16 14:50:00,83.34,83.35,83.29,83.34,130932.0,66.2342,66.2422,66.1945,66.2342,130932.0
2016-11-16 14:55:00,83.35,83.4,83.33,83.39,45193.0,66.2422,66.2819,66.2263,66.274,45193.0
2016-11-16 15:00:00,83.38,83.39,83.33,83.35,77999.0,66.266,66.274,66.2263,66.2422,77999.0
2016-11-16 15:05:00,83.35,83.43,83.35,83.38,59771.0,66.2422,66.3058,66.2422,66.266,59771.0
2016-11-16 15:10:00,83.38,83.4,83.35,83.36,54238.0,66.266,66.2819,66.2422,66.2501,54238.0
2016-11-16 15:15:00,83.37,83.37,83.36,83.36,64691.0,66.2581,66.2581,66.2501,66.2501,64691.0
2016-11-16 15:20:00,83.37,83.37,83.34,83.35,173741.0,66.2581,66.2581,66.2342,66.2422,173741.0
2016-11-16 15:25:00,83.35,83.36,83.33,83.35,136242.0,66.2422,66.2501,66.2263,66.2422,136242.0
2016-11-16 15:30:00,83.34,83.36,83.34,83.35,116699.0,66.2342,66.2501,66.2342,66.2422,116699.0
2016-11-16 15:35:00,83.35,83.42,83.35,83.4,91673.0,66.2422,66.2978,66.2422,66.2819,91673.0
2016-11-16 15:40:00,83.41,83.41,83.4,83.4,144555.0,66.2899,66.2899,66.2819,66.2819,144555.0
2016-11-16 15:45:00,83.41,83.41,83.33,83.34,197207.0,66.2899,66.2899,66.2263,66.2342,197207.0
2016-11-16 15:50:00,83.35,83.35,83.28,83.29,277203.0,66.2422,66.2422,66.1865,66.1945,277203.0
2016-11-16 15:55:00,83.3,83.31,83.17,83.2,761407.0,66.2024,66.2104,66.0991,66.123,761407.0
2016-11-17 09:30:00,83.27,83.5,83.25,83.43,343957.0,66.1786,66.3614,66.1627,66.3058,343957.0
2016-11-17 09:35:00,83.42,83.48,83.35,83.4,130105.0,66.2978,66.3455,66.2422,66.2819,130105.0
2016-11-17 09:40:00,83.41,83.42,83.26,83.27,100696.0,66.2899,66.2978,66.1706,66.1786,100696.0
2016-11-17 09:45:00,83.29,83.34,83.24,83.27,102265.0,66.1945,66.2342,66.1548,66.1786,102265.0
2016-11-17 09:50:00,83.27,83.28,83.19,83.2,121119.0,66.1786,66.1865,66.115,66.123,121119.0
2016-11-17 09:55:00,83.19,83.24,83.16,83.24,59130.0,66.115,66.1548,66.0912,66.1548,59130.0
2016-11-17 10:00:00,83.23,83.25,83.16,83.19,70124.0,66.1468,66.1627,66.0912,66.115,70124.0
2016-11-17 10:05:00,83.18,83.23,83.11,83.22,112614.0,66.1071,66.1468,66.0514,66.1389,112614.0
2016-11-17 10:10:00,83.22,83.34,83.18,83.33,145388.0,66.1389,66.2342,66.1071,66.2263,145388.0
2016-11-17 10:15:00,83.32,83.33,83.19,83.25,92043.0,66.2183,66.2263,66.115,66.1627,92043.0
2016-11-17 10:20:00,83.24,83.29,83.22,83.22,63292.0,66.1548,66.1945,66.1389,66.1389,63292.0
2016-11-17 10:25:00,83.23,83.25,83.1,83.12,130297.0,66.1468,66.1627,66.0435,66.0594,130297.0
2016-11-17 10:30:00,83.12,83.26,83.12,83.21,62305.0,66.0594,66.1706,66.0594,66.1309,62305.0
2016-11-17 10:35:00,83.22,83.26,83.21,83.25,47605.0,66.1389,66.1706,66.1309,66.1627,47605.0
2016-11-17 10:40:00,83.26,83.29,83.2,83.21,89286.0,66.1706,66.1945,66.123,66.1309,89286.0
2016-11-17 10:45:00,83.2,83.2,83.07,83.07,75163.0,66.123,66.123,66.0196,66.0196,75163.0
2016-11-17 10:50:00,83.07,83.08,83.0,83.01,92592.0,66.0196,66.0276,65.964,65.972,92592.0
2016-11-17 10:55:00,83.01,83.11,82.97,83.11,169087.0,65.972,66.0514,65.9402,66.0514,169087.0
2016-11-17 11:00:00,83.11,83.19,83.09,83.12,92778.0,66.0514,66.115,66.0355,66.0594,92778.0
2016-11-17 11:05:00,83.12,83.16,83.1,83.14,117454.0,66.0594,66.0912,66.0435,66.0753,117454.0
2016-11-17 11:10:00,83.14,83.15,83.04,83.04,92241.0,66.0753,66.0832,65.9958,65.9958,92241.0
2016-11-17 11:15:00,83.03,83.05,82.99,83.05,56880.0,65.9879,66.0038,65.9561,66.0038,56880.0
2016-11-17 11:20:00,83.05,83.11,83.03,83.04,77542.0,66.0038,66.0514,65.9879,65.9958,77542.0
2016-11-17 11:25:00,83.03,83.08,83.02,83.07,43362.0,65.9879,66.0276,65.9799,66.0196,43362.0
2016-11-17 11:30:00,83.07,83.13,83.03,83.11,61957.0,66.0196,66.0673,65.9879,66.0514,61957.0
2016-11-17 11:35:00,83.11,83.14,83.05,83.12,49078.0,66.0514,66.0753,66.0038,66.0594,49078.0
2016-11-17 11:40:00,83.12,83.15,83.1,83.13,67982.0,66.0594,66.0832,66.0435,66.0673,67982.0
2016-11-17 11:45:00,83.14,83.15,83.08,83.12,126266.0,66.0753,66.0832,66.0276,66.0594,126266.0
2016-11-17 11:50:00,83.12,83.15,83.06,83.1,92714.0,66.0594,66.0832,66.0117,66.0435,92714.0
2016-11-17 11:55:00,83.11,83.15,83.08,83.14,47552.0,66.0514,66.0832,66.0276,66.0753,47552.0
2016-11-17 12:00:00,83.15,83.15,83.07,83.14,87816.0,66.0832,66.0832,66.0196,66.0753,87816.0
2016-11-17 12:05:00,83.15,83.15,83.06,83.09,78672.0,66.0832,66.0832,66.0117,66.0355,78672.0
2016-11-17 12:10:00,83.1,83.15,83.1,83.12,52692.0,66.0435,66.0832,66.0435,66.0594,52692.0
2016-11-17 12:15:00,83.12,83.15,83.08,83.11,66239.0,66.0594,66.0832,66.0276,66.0514,66239.0
2016-11-17 12:20:00,83.11,83.15,83.1,83.14,29936.0,66.0514,66.0832,66.0435,66.0753,29936.0
2016-11-17 12:25:00,83.14,83.17,83.09,83.15,135503.0,66.0753,66.0991,66.0355,66.0832,135503.0
2016-11-17 12:30:00,83.15,83.2,83.09,83.2,146408.0,66.0832,66.123,66.0355,66.123,146408.0
2016-11-17 12:35:00,83.2,83.25,83.16,83.17,265252.0,66.123,66.1627,66.0912,66.0991,265252.0
2016-11-17 12:40:00,83.17,83.34,83.17,83.3,86523.0,66.0991,66.2342,66.0991,66.2024,86523.0
2016-11-17 12:45:00,83.31,83.32,83.24,83.25,57229.0,66.2104,66.2183,66.1548,66.1627,57229.0
2016-11-17 12:50:00,83.26,83.27,83.21,83.22,61646.0,66.1706,66.1786,66.1309,66.1389,61646.0
2016-11-17 12:55:00,83.22,83.25,83.19,83.25,34007.0,66.1389,66.1627,66.115,66.1627,34007.0
2016-11-17 13:00:00,83.24,83.3,83.23,83.3,41921.0,66.1548,66.2024,66.1468,66.2024,41921.0
2016-11-17 13:05:00,83.3,83.31,83.25,83.26,119197.0,66.2024,66.2104,66.1627,66.1706,119197.0
2016-11-17 13:10:00,83.26,83.28,83.22,83.23,79485.0,66.1706,66.1865,66.1389,66.1468,79485.0
2016-11-17 13:15:00,83.23,83.25,83.16,83.23,115611.0,66.1468,66.1627,66.0912,66.1468,115611.0
2016-11-17 13:20:00,83.22,83.27,83.18,83.22,94866.0,66.1389,66.1786,66.1071,66.1389,94866.0
2016-11-17 13:25:00,83.22,83.26,83.17,83.25,103171.0,66.1389,66.1706,66.0991,66.1627,103171.0
2016-11-17 13:30:00,83.25,83.29,83.24,83.26,90008.0,66.1627,66.1945,66.1548,66.1706,90008.0
2016-11-17 13:35:00,83.26,83.26,83.13,83.13,114913.0,66.1706,66.1706,66.0673,66.0673,114913.0
2016-11-17 13:40:00,83.13,83.22,83.12,83.14,68922.0,66.0673,66.1389,66.0594,66.0753,68922.0
2016-11-17 13:45:00,83.13,83.13,83.05,83.11,67541.0,66.0673,66.0673,66.0038,66.0514,67541.0
2016-11-17 13:50:00,83.11,83.16,83.1,83.13,36515.0,66.0514,66.0912,66.0435,66.0673,36515.0
2016-11-17 13:55:00,83.13,83.14,83.06,83.06,57095.0,66.0673,66.0753,66.0117,66.0117,57095.0
2016-11-17 14:00:00,83.06,83.1,83.01,83.02,84125.0,66.0117,66.0435,65.972,65.9799,84125.0
2016-11-17 14:05:00,83.01,83.09,83.0,83.06,80663.0,65.972,66.0355,65.964,66.0117,80663.0
2016-11-17 14:10:00,83.07,83.11,83.01,83.01,60340.0,66.0196,66.0514,65.972,65.972,60340.0
2016-11-17 14:15:00,83.01,83.05,83.0,83.05,66733.0,65.972,66.0038,65.964,66.0038,66733.0
2016-11-17 14:20:00,83.05,83.07,83.02,83.04,73793.0,66.0038,66.0196,65.9799,65.9958,73793.0
2016-11-17 14:25:00,83.04,83.06,83.0,83.02,119275.0,65.9958,66.0117,65.964,65.9799,119275.0
2016-11-17 14:30:00,83.02,83.04,82.99,83.01,96991.0,65.9799,65.9958,65.9561,65.972,96991.0
2016-11-17 14:35:00,83.02,83.05,82.99,83.05,79308.0,65.9799,66.0038,65.9561,66.0038,79308.0
2016-11-17 14:40:00,83.05,83.06,83.0,83.0,63771.0,66.0038,66.0117,65.964,65.964,63771.0
2016-11-17 14:45:00,83.0,83.03,82.96,82.98,103285.0,65.964,65.9879,65.9322,65.9481,103285.0
2016-11-17 14:50:00,82.98,83.0,82.93,82.93,80590.0,65.9481,65.964,65.9084,65.9084,80590.0
2016-11-17 14:55:00,82.93,83.0,82.93,83.0,86259.0,65.9084,65.964,65.9084,65.964,86259.0
2016-11-17 15:00:00,83.0,83.03,82.97,83.01,70665.0,65.964,65.9879,65.9402,65.972,70665.0
2016-11-17 15:05:00,83.01,83.04,82.99,82.99,102298.0,65.972,65.9958,65.9561,65.9561,102298.0
2016-11-17 15:10:00,82.99,83.02,82.98,82.98,81269.0,65.9561,65.9799,65.9481,65.9481,81269.0
2016-11-17 15:15:00,82.98,83.05,82.98,83.05,102634.0,65.9481,66.0038,65.9481,66.0038,102634.0
2016-11-17 15:20:00,83.05,83.05,83.02,83.05,64288.0,66.0038,66.0038,65.9799,66.0038,64288.0
2016-11-17 15:25:00,83.05,83.07,83.02,83.04,96350.0,66.0038,66.0196,65.9799,65.9958,96350.0
2016-11-17 15:30:00,83.04,83.08,83.03,83.08,153319.0,65.9958,66.0276,65.9879,66.0276,153319.0
2016-11-17 15:35:00,83.07,83.12,83.06,83.12,107591.0,66.0196,66.0594,66.0117,66.0594,107591.0
2016-11-17 15:40:00,83.11,83.16,83.1,83.12,115433.0,66.0514,66.0912,66.0435,66.0594,115433.0
2016-11-17 15:45:00,83.12,83.13,83.04,83.05,204587.0,66.0594,66.0673,65.9958,66.0038,204587.0
2016-11-17 15:50:00,83.05,83.05,82.98,83.02,190034.0,66.0038,66.0038,65.9481,65.9799,190034.0
2016-11-17 15:55:00,83.02,83.04,82.99,83.03,424831.0,65.9799,65.9958,65.9561,65.9879,424831.0
2016-11-18 09:30:00,82.92,83.1,82.31,82.47,1205737.0,65.9004,66.0435,65.4156,65.5428,1205737.0
2016-11-18 09:35:00,82.46,82.6,82.23,82.31,470200.0,65.5349,65.6461,65.3521,65.4156,470200.0
2016-11-18 09:40:00,82.31,82.59,82.24,82.58,309118.0,65.4156,65.6382,65.36,65.6302,309118.0
2016-11-18 09:45:00,82.59,82.63,82.44,82.44,227865.0,65.6382,65.67,65.519,65.519,227865.0
2016-11-18 09:50:00,82.43,82.47,82.26,82.45,494795.0,65.511,65.5428,65.3759,65.5269,494795.0
2016-11-18 09:55:00,82.46,82.76,82.46,82.75,165309.0,65.5349,65.7733,65.5349,65.7653,165309.0
2016-11-18 10:00:00,82.75,82.83,82.72,82.74,203216.0,65.7653,65.8289,65.7415,65.7574,203216.0
2016-11-18 10:05:00,82.75,82.82,82.67,82.77,143134.0,65.7653,65.821,65.7017,65.7812,143134.0
2016-11-18 10:10:00,82.77,82.78,82.64,82.74,93166.0,65.7812,65.7892,65.6779,65.7574,93166.0
2016-11-18 10:15:00,82.75,82.78,82.67,82.73,95714.0,65.7653,65.7892,65.7017,65.7494,95714.0
2016-11-18 10:20:00,82.73,82.73,82.65,82.65,121090.0,65.7494,65.7494,65.6859,65.6859,121090.0
2016-11-18 10:25:00,82.65,82.66,82.4,82.45,203188.0,65.6859,65.6938,65.4872,65.5269,203188.0
2016-11-18 10:30:00,82.44,82.48,82.4,82.45,162285.0,65.519,65.5507,65.4872,65.5269,162285.0
2016-11-18 10:35:00,82.45,82.61,82.45,82.58,86382.0,65.5269,65.6541,65.5269,65.6302,86382.0
2016-11-18 10:40:00,82.58,82.58,82.35,82.43,135949.0,65.6302,65.6302,65.4474,65.511,135949.0
2016-11-18 10:45:00,82.42,82.54,82.39,82.4,112303.0,65.5031,65.5984,65.4792,65.4872,112303.0
2016-11-18 10:50:00,82.41,82.41,82.26,82.28,191461.0,65.4951,65.4951,65.3759,65.3918,191461.0
2016-11-18 10:55:00,82.29,82.35,82.28,82.35,106392.0,65.3997,65.4474,65.3918,65.4474,106392.0
2016-11-18 11:00:00,82.35,82.36,82.26,82.26,184410.0,65.4474,65.4554,65.3759,65.3759,184410.0
2016-11-18 11:05:00,82.26,82.36,82.25,82.33,186722.0,65.3759,65.4554,65.368,65.4315,186722.0
2016-11-18 11:10:00,82.34,82.36,82.3,82.35,166497.0,65.4395,65.4554,65.4077,65.4474,166497.0
2016-11-18 11:15:00,82.34,82.36,82.33,82.33,126476.0,65.4395,65.4554,65.4315,65.4315,126476.0
2016-11-18 11:20:00,82.33,82.43,82.33,82.39,119549.0,65.4315,65.511,65.4315,65.4792,119549.0
2016-11-18 11:25:00,82.39,82.39,82.32,82.35,84315.0,65.4792,65.4792,65.4236,65.4474,84315.0
2016-11-18 11:30:00,82.35,82.4,82.32,82.33,73387.0,65.4474,65.4872,65.4236,65.4315,73387.0
2016-11-18 11:35:00,82.32,82.33,82.3,82.31,74537.0,65.4236,65.4315,65.4077,65.4156,74537.0
2016-11-18 11:40:00,82.3,82.32,82.26,82.31,107854.0,65.4077,65.4236,65.3759,65.4156,107854.0
2016-11-18 11:45:00,82.32,82.32,82.25,82.27,117068.0,65.4236,65.4236,65.368,65.3838,117068.0
2016-11-18 11:50:00,82.27,82.27,82.15,82.17,150587.0,65.3838,65.3838,65.2885,65.3044,150587.0
2016-11-18 11:55:00,82.17,82.23,82.15,82.22,179458.0,65.3044,65.3521,65.2885,65.3441,179458.0
2016-11-18 12:00:00,82.22,82.23,82.09,82.09,198943.0,65.3441,65.3521,65.2408,65.2408,198943.0
2016-11-18 12:05:00,82.09,82.11,82.04,82.04,139161.0,65.2408,65.2567,65.2011,65.2011,139161.0
2016-11-18 12:10:00,82.05,82.06,82.02,82.03,180633.0,65.209,65.217,65.1852,65.1931,180633.0
2016-11-18 12:15:00,82.02,82.09,82.02,82.09,97859.0,65.1852,65.2408,65.1852,65.2408,97859.0
2016-11-18 12:20:00,82.08,82.12,82.07,82.1,91506.0,65.2328,65.2646,65.2249,65.2487,91506.0
2016-11-18 12:25:00,82.11,82.17,82.1,82.17,56369.0,65.2567,65.3044,65.2487,65.3044,56369.0
2016-11-18 12:30:00,82.17,82.22,82.16,82.22,48479.0,65.3044,65.3441,65.2964,65.3441,48479.0
2016-11-18 12:35:00,82.22,82.24,82.17,82.2,122892.0,65.3441,65.36,65.3044,65.3282,122892.0
2016-11-18 12:40:00,82.2,82.21,82.18,82.19,48897.0,65.3282,65.3362,65.3123,65.3203,48897.0
2016-11-18 12:45:00,82.19,82.21,82.18,82.2,97845.0,65.3203,65.3362,65.3123,65.3282,97845.0
2016-11-18 12:50:00,82.2,82.21,82.19,82.19,62617.0,65.3282,65.3362,65.3203,65.3203,62617.0
2016-11-18 12:55:00,82.19,82.2,82.1,82.11,83986.0,65.3203,65.3282,65.2487,65.2567,83986.0
2016-11-18 13:00:00,82.12,82.12,82.06,82.08,67683.0,65.2646,65.2646,65.217,65.2328,67683.0
2016-11-18 13:05:00,82.07,82.18,82.07,82.11,64671.0,65.2249,65.3123,65.2249,65.2567,64671.0
2016-11-18 13:10:00,82.11,82.12,82.09,82.11,56779.0,65.2567,65.2646,65.2408,65.2567,56779.0
2016-11-18 13:15:00,82.1,82.14,82.1,82.12,55646.0,65.2487,65.2805,65.2487,65.2646,55646.0
2016-11-18 13:20:00,82.12,82.19,82.12,82.15,81675.0,65.2646,65.3203,65.2646,65.2885,81675.0
2016-11-18 13:25:00,82.15,82.16,82.13,82.14,51587.0,65.2885,65.2964,65.2726,65.2805,51587.0
2016-11-18 13:30:00,82.14,82.14,82.08,82.11,82805.0,65.2805,65.2805,65.2328,65.2567,82805.0
2016-11-18 13:35:00,82.11,82.17,82.1,82.16,38119.0,65.2567,65.3044,65.2487,65.2964,38119.0
2016-11-18 13:40:00,82.16,82.17,82.14,82.15,54558.0,65.2964,65.3044,65.2805,65.2885,54558.0
2016-11-18 13:45:00,82.16,82.16,82.1,82.1,65749.0,65.2964,65.2964,65.2487,65.2487,65749.0
2016-11-18 13:50:00,82.11,82.13,82.08,82.1,110109.0,65.2567,65.2726,65.2328,65.2487,110109.0
2016-11-18 13:55:00,82.1,82.15,82.1,82.13,73814.0,65.2487,65.2885,65.2487,65.2726,73814.0
2016-11-18 14:00:00,82.13,82.16,82.08,82.1,77598.0,65.2726,65.2964,65.2328,65.2487,77598.0
2016-11-18 14:05:00,82.11,82.12,82.06,82.07,60015.0,65.2567,65.2646,65.217,65.2249,60015.0
2016-11-18 14:10:00,82.06,82.15,82.06,82.15,88864.0,65.217,65.2885,65.217,65.2885,88864.0
2016-11-18 14:15:00,82.15,82.18,82.14,82.17,91088.0,65.2885,65.3123,65.2805,65.3044,91088.0
2016-11-18 14:20:00,82.16,82.2,82.16,82.18,117606.0,65.2964,65.3282,65.2964,65.3123,117606.0
2016-11-18 14:25:00,82.18,82.2,82.18,82.18,88053.0,65.3123,65.3282,65.3123,65.3123,88053.0
2016-11-18 14:30:00,82.19,82.2,82.18,82.19,71230.0,65.3203,65.3282,65.3123,65.3203,71230.0
2016-11-18 14:35:00,82.19,82.2,82.19,82.2,82906.0,65.3203,65.3282,65.3203,65.3282,82906.0
2016-11-18 14:40:00,82.2,82.23,82.19,82.22,93459.0,65.3282,65.3521,65.3203,65.3441,93459.0
2016-11-18 14:45:00,82.21,82.23,82.17,82.22,100623.0,65.3362,65.3521,65.3044,65.3441,100623.0
2016-11-18 14:50:00,82.22,82.23,82.2,82.2,57113.0,65.3441,65.3521,65.3282,65.3282,57113.0
2016-11-18 14:55:00,82.2,82.21,82.16,82.17,120085.0,65.3282,65.3362,65.2964,65.3044,120085.0
2016-11-18 15:00:00,82.17,82.2,82.16,82.2,126167.0,65.3044,65.3282,65.2964,65.3282,126167.0
2016-11-18 15:05:00,82.2,82.21,82.15,82.18,112362.0,65.3282,65.3362,65.2885,65.3123,112362.0
2016-11-18 15:10:00,82.18,82.2,82.14,82.16,104243.0,65.3123,65.3282,65.2805,65.2964,104243.0
2016-11-18 15:15:00,82.15,82.21,82.14,82.2,172298.0,65.2885,65.3362,65.2805,65.3282,172298.0
2016-11-18 15:20:00,82.19,82.3,82.19,82.29,249054.0,65.3203,65.4077,65.3203,65.3997,249054.0
2016-11-18 15:25:00,82.29,82.31,82.26,82.3,367270.0,65.3997,65.4156,65.3759,65.4077,367270.0
2016-11-18 15:30:00,82.3,82.33,82.29,82.31,199845.0,65.4077,65.4315,65.3997,65.4156,199845.0
2016-11-18 15:35:00,82.31,82.33,82.29,82.31,123447.0,65.4156,65.4315,65.3997,65.4156,123447.0
2016-11-18 15:40:00,82.31,82.35,82.31,82.34,157605.0,65.4156,65.4474,65.4156,65.4395,157605.0
2016-11-18 15:45:00,82.33,82.36,82.27,82.31,280362.0,65.4315,65.4554,65.3838,65.4156,280362.0
2016-11-18 15:50:00,82.3,82.32,82.24,82.27,310065.0,65.4077,65.4236,65.36,65.3838,310065.0
2016-11-18 15:55:00,82.27,82.31,81.99,82.0,1018248.0,65.3838,65.4156,65.1613,65.1693,1018248.0
2016-11-21 09:30:00,82.1,82.17,81.71,81.8,315588.0,65.2487,65.3044,64.9388,65.0103,315588.0
2016-11-21 09:35:00,81.8,81.87,81.72,81.86,130717.0,65.0103,65.066,64.9467,65.058,130717.0
2016-11-21 09:40:00,81.86,81.95,81.83,81.85,177395.0,65.058,65.1295,65.0342,65.0501,177395.0
2016-11-21 09:45:00,81.86,81.9,81.76,81.77,168187.0,65.058,65.0898,64.9785,64.9865,168187.0
2016-11-21 09:50:00,81.77,81.94,81.72,81.9,160826.0,64.9865,65.1216,64.9467,65.0898,160826.0
2016-11-21 09:55:00,81.9,81.9,81.75,81.77,144538.0,65.0898,65.0898,64.9706,64.9865,144538.0
2016-11-21 10:00:00,81.77,81.84,81.75,81.82,132268.0,64.9865,65.0421,64.9706,65.0262,132268.0
2016-11-21 10:05:00,81.82,81.83,81.74,81.79,146430.0,65.0262,65.0342,64.9626,65.0024,146430.0
2016-11-21 10:10:00,81.79,81.83,81.78,81.8,77529.0,65.0024,65.0342,64.9944,65.0103,77529.0
2016-11-21 10:15:00,81.8,82.13,81.79,82.12,124904.0,65.0103,65.2726,65.0024,65.2646,124904.0
2016-11-21 10:20:00,82.12,82.26,82.09,82.26,131809.0,65.2646,65.3759,65.2408,65.3759,131809.0
2016-11-21 10:25:00,82.26,82.34,82.23,82.24,125981.0,65.3759,65.4395,65.3521,65.36,125981.0
2016-11-21 10:30:00,82.23,82.32,82.2,82.2,108534.0,65.3521,65.4236,65.3282,65.3282,108534.0
2016-11-21 10:35:00,82.2,82.36,82.16,82.33,92563.0,65.3282,65.4554,65.2964,65.4315,92563.0
2016-11-21 10:40:00,82.33,82.33,82.15,82.2,78255.0,65.4315,65.4315,65.2885,65.3282,78255.0
2016-11-21 10:45:00,82.2,82.22,82.11,82.11,71808.0,65.3282,65.3441,65.2567,65.2567,71808.0
2016-11-21 10:50:00,82.11,82.22,82.1,82.22,96802.0,65.2567,65.3441,65.2487,65.3441,96802.0
2016-11-21 10:55:00,82.22,82.23,82.06,82.09,67417.0,65.3441,65.3521,65.217,65.2408,67417.0
2016-11-21 11:00:00,82.1,82.24,82.09,82.16,72457.0,65.2487,65.36,65.2408,65.2964,72457.0
2016-11-21 11:05:00,82.15,82.21,82.11,82.12,92489.0,65.2885,65.3362,65.2567,65.2646,92489.0
2016-11-21 11:10:00,82.13,82.19,82.13,82.18,68202.0,65.2726,65.3203,65.2726,65.3123,68202.0
2016-11-21 11:15:00,82.18,82.27,82.12,82.27,64536.0,65.3123,65.3838,65.2646,65.3838,64536.0
2016-11-21 11:20:00,82.27,82.28,82.21,82.24,50247.0,65.3838,65.3918,65.3362,65.36,50247.0
2016-11-21 11:25:00,82.23,82.26,82.17,82.23,52093.0,65.3521,65.3759,65.3044,65.3521,52093.0
2016-11-21 11:30:00,82.22,82.26,82.2,82.23,34270.0,65.3441,65.3759,65.3282,65.3521,34270.0
2016-11-21 11:35:00,82.23,82.32,82.21,82.28,77906.0,65.3521,65.4236,65.3362,65.3918,77906.0
2016-11-21 11:40:00,82.28,82.34,82.19,82.32,55710.0,65.3918,65.4395,65.3203,65.4236,55710.0
2016-11-21 11:45:00,82.31,82.34,82.28,82.32,40127.0,65.4156,65.4395,65.3918,65.4236,40127.0
2016-11-21 11:50:00,82.32,82.43,82.32,82.4,63049.0,65.4236,65.511,65.4236,65.4872,63049.0
2016-11-21 11:55:00,82.41,82.45,82.41,82.43,54221.0,65.4951,65.5269,65.4951,65.511,54221.0
2016-11-21 12:00:00,82.43,82.49,82.39,82.42,75193.0,65.511,65.5587,65.4792,65.5031,75193.0
2016-11-21 12:05:00,82.41,82.44,82.39,82.44,48563.0,65.4951,65.519,65.4792,65.519,48563.0
2016-11-21 12:10:00,82.44,82.47,82.42,82.42,31336.0,65.519,65.5428,65.5031,65.5031,31336.0
2016-11-21 12:15:00,82.42,82.42,82.36,82.4,67296.0,65.5031,65.5031,65.4554,65.4872,67296.0
2016-11-21 12:20:00,82.39,82.39,82.33,82.38,34376.0,65.4792,65.4792,65.4315,65.4713,34376.0
2016-11-21 12:25:00,82.38,82.4,82.33,82.37,39092.0,65.4713,65.4872,65.4315,65.4633,39092.0
2016-11-21 12:30:00,82.37,82.4,82.34,82.39,52234.0,65.4633,65.4872,65.4395,65.4792,52234.0
2016-11-21 12:35:00,82.39,82.46,82.38,82.43,38704.0,65.4792,65.5349,65.4713,65.511,38704.0
2016-11-21 12:40:00,82.43,82.46,82.39,82.44,47540.0,65.511,65.5349,65.4792,65.519,47540.0
2016-11-21 12:45:00,82.44,82.5,82.43,82.48,22481.0,65.519,65.5666,65.511,65.5507,22481.0
2016-11-21 12:50:00,82.47,82.54,82.46,82.48,44167.0,65.5428,65.5984,65.5349,65.5507,44167.0
2016-11-21 12:55:00,82.48,82.54,82.46,82.51,60976.0,65.5507,65.5984,65.5349,65.5746,60976.0
2016-11-21 13:00:00,82.51,82.61,82.51,82.59,57768.0,65.5746,65.6541,65.5746,65.6382,57768.0
2016-11-21 13:05:00,82.59,82.61,82.54,82.61,34729.0,65.6382,65.6541,65.5984,65.6541,34729.0
2016-11-21 13:10:00,82.6,82.66,82.58,82.61,54091.0,65.6461,65.6938,65.6302,65.6541,54091.0
2016-11-21 13:15:00,82.61,82.65,82.58,82.61,63558.0,65.6541,65.6859,65.6302,65.6541,63558.0
2016-11-21 13:20:00,82.62,82.75,82.62,82.66,82544.0,65.662,65.7653,65.662,65.6938,82544.0
2016-11-21 13:25:00,82.66,82.7,82.64,82.66,45065.0,65.6938,65.7256,65.6779,65.6938,45065.0
2016-11-21 13:30:00,82.65,82.67,82.6,82.64,51204.0,65.6859,65.7017,65.6461,65.6779,51204.0
2016-11-21 13:35:00,82.64,82.64,82.57,82.58,49671.0,65.6779,65.6779,65.6223,65.6302,49671.0
2016-11-21 13:40:00,82.58,82.62,82.56,82.59,47078.0,65.6302,65.662,65.6143,65.6382,47078.0
2016-11-21 13:45:00,82.6,82.61,82.53,82.61,58773.0,65.6461,65.6541,65.5905,65.6541,58773.0
2016-11-21 13:50:00,82.6,82.62,82.53,82.53,59920.0,65.6461,65.662,65.5905,65.5905,59920.0
2016-11-21 13:55:00,82.53,82.54,82.49,82.51,40564.0,65.5905,65.5984,65.5587,65.5746,40564.0
2016-11-21 14:00:00,82.5,82.55,82.49,82.53,36182.0,65.5666,65.6064,65.5587,65.5905,36182.0
2016-11-21 14:05:00,82.53,82.55,82.47,82.48,48001.0,65.5905,65.6064,65.5428,65.5507,48001.0
2016-11-21 14:10:00,82.47,82.52,82.46,82.5,29537.0,65.5428,65.5825,65.5349,65.5666,29537.0
2016-11-21 14:15:00,82.5,82.53,82.49,82.5,29569.0,65.5666,65.5905,65.5587,65.5666,29569.0
2016-11-21 14:20:00,82.5,82.52,82.5,82.51,27061.0,65.5666,65.5825,65.5666,65.5746,27061.0
2016-11-21 14:25:00,82.5,82.52,82.5,82.51,24919.0,65.5666,65.5825,65.5666,65.5746,24919.0
2016-11-21 14:30:00,82.5,82.53,82.5,82.52,35739.0,65.5666,65.5905,65.5666,65.5825,35739.0
2016-11-21 14:35:00,82.51,82.52,82.49,82.52,62986.0,65.5746,65.5825,65.5587,65.5825,62986.0
2016-11-21 14:40:00,82.52,82.53,82.47,82.52,67169.0,65.5825,65.5905,65.5428,65.5825,67169.0
2016-11-21 14:45:00,82.52,82.54,82.51,82.53,34869.0,65.5825,65.5984,65.5746,65.5905,34869.0
2016-11-21 14:50:00,82.52,82.55,82.48,82.55,105677.0,65.5825,65.6064,65.5507,65.6064,105677.0
2016-11-21 14:55:00,82.54,82.55,82.5,82.51,40235.0,65.5984,65.6064,65.5666,65.5746,40235.0
2016-11-21 15:00:00,82.51,82.53,82.5,82.51,46512.0,65.5746,65.5905,65.5666,65.5746,46512.0
2016-11-21 15:05:00,82.51,82.57,82.49,82.54,46144.0,65.5746,65.6223,65.5587,65.5984,46144.0
2016-11-21 15:10:00,82.54,82.56,82.5,82.54,78675.0,65.5984,65.6143,65.5666,65.5984,78675.0
2016-11-21 15:15:00,82.54,82.56,82.5,82.52,55727.0,65.5984,65.6143,65.5666,65.5825,55727.0
2016-11-21 15:20:00,82.53,82.54,82.5,82.5,27904.0,65.5905,65.5984,65.5666,65.5666,27904.0
2016-11-21 15:25:00,82.5,82.53,82.49,82.53,46719.0,65.5666,65.5905,65.5587,65.5905,46719.0
2016-11-21 15:30:00,82.52,82.6,82.51,82.55,131227.0,65.5825,65.6461,65.5746,65.6064,131227.0
2016-11-21 15:35:00,82.55,82.61,82.52,82.6,113110.0,65.6064,65.6541,65.5825,65.6461,113110.0
2016-11-21 15:40:00,82.61,82.63,82.56,82.62,118072.0,65.6541,65.67,65.6143,65.662,118072.0
2016-11-21 15:45:00,82.61,82.62,82.56,82.6,102728.0,65.6541,65.662,65.6143,65.6461,102728.0
2016-11-21 15:50:00,82.61,82.67,82.57,82.65,131118.0,65.6541,65.7017,65.6223,65.6859,131118.0
2016-11-21 15:55:00,82.64,82.66,82.62,82.66,266357.0,65.6779,65.6938,65.662,65.6938,266357.0
2016-11-22 09:30:00,83.01,83.19,82.96,83.1,224307.0,65.972,66.115,65.9322,66.0435,224307.0
2016-11-22 09:35:00,83.1,83.18,82.97,83.05,164847.0,66.0435,66.1071,65.9402,66.0038,164847.0
2016-11-22 09:40:00,83.05,83.11,82.76,82.83,156283.0,66.0038,66.0514,65.7733,65.8289,156283.0
2016-11-22 09:45:00,82.83,83.0,82.83,82.92,46776.0,65.8289,65.964,65.8289,65.9004,46776.0
2016-11-22 09:50:00,82.92,82.93,82.84,82.91,64111.0,65.9004,65.9084,65.8369,65.8925,64111.0
2016-11-22 09:55:00,82.91,82.93,82.82,82.82,63045.0,65.8925,65.9084,65.821,65.821,63045.0
2016-11-22 10:00:00,82.83,82.91,82.81,82.86,48687.0,65.8289,65.8925,65.813,65.8528,48687.0
2016-11-22 10:05:00,82.86,82.9,82.82,82.84,47129.0,65.8528,65.8845,65.821,65.8369,47129.0
2016-11-22 10:10:00,82.84,82.84,82.7,82.72,69507.0,65.8369,65.8369,65.7256,65.7415,69507.0
2016-11-22 10:15:00,82.71,82.73,82.66,82.71,85287.0,65.7335,65.7494,65.6938,65.7335,85287.0
2016-11-22 10:20:00,82.72,82.75,82.66,82.71,76390.0,65.7415,65.7653,65.6938,65.7335,76390.0
2016-11-22 10:25:00,82.7,82.78,82.7,82.76,81875.0,65.7256,65.7892,65.7256,65.7733,81875.0
2016-11-22 10:30:00,82.77,82.85,82.76,82.81,65154.0,65.7812,65.8448,65.7733,65.813,65154.0
2016-11-22 10:35:00,82.81,82.84,82.73,82.74,61805.0,65.813,65.8369,65.7494,65.7574,61805.0
2016-11-22 10:40:00,82.75,82.83,82.75,82.83,42155.0,65.7653,65.8289,65.7653,65.8289,42155.0
2016-11-22 10:45:00,82.83,82.83,82.75,82.75,52342.0,65.8289,65.8289,65.7653,65.7653,52342.0
2016-11-22 10:50:00,82.76,82.77,82.7,82.73,47576.0,65.7733,65.7812,65.7256,65.7494,47576.0
2016-11-22 10:55:00,82.74,82.8,82.73,82.79,37764.0,65.7574,65.8051,65.7494,65.7971,37764.0
2016-11-22 11:00:00,82.79,82.81,82.74,82.76,68748.0,65.7971,65.813,65.7574,65.7733,68748.0
2016-11-22 11:05:00,82.76,82.79,82.74,82.79,155499.0,65.7733,65.7971,65.7574,65.7971,155499.0
2016-11-22 11:10:00,82.79,82.84,82.75,82.79,69903.0,65.7971,65.8369,65.7653,65.7971,69903.0
2016-11-22 11:15:00,82.79,82.91,82.79,82.9,116608.0,65.7971,65.8925,65.7971,65.8845,116608.0
2016-11-22 11:20:00,82.9,82.9,82.83,82.86,66483.0,65.8845,65.8845,65.8289,65.8528,66483.0
2016-11-22 11:25:00,82.87,82.89,82.81,82.82,67790.0,65.8607,65.8766,65.813,65.821,67790.0
2016-11-22 11:30:00,82.83,82.85,82.78,82.84,107685.0,65.8289,65.8448,65.7892,65.8369,107685.0
2016-11-22 11:35:00,82.83,82.86,82.73,82.81,119603.0,65.8289,65.8528,65.7494,65.813,119603.0
2016-11-22 11:40:00,82.81,82.86,82.79,82.81,136114.0,65.813,65.8528,65.7971,65.813,136114.0
2016-11-22 11:45:00,82.82,82.85,82.82,82.85,85706.0,65.821,65.8448,65.821,65.8448,85706.0
2016-11-22 11:50:00,82.85,82.88,82.83,82.88,106356.0,65.8448,65.8686,65.8289,65.8686,106356.0
2016-11-22 11:55:00,82.87,82.97,82.87,82.96,49562.0,65.8607,65.9402,65.8607,65.9322,49562.0
2016-11-22 12:00:00,82.96,82.99,82.94,82.97,40571.0,65.9322,65.9561,65.9163,65.9402,40571.0
2016-11-22 12:05:00,82.97,82.99,82.85,82.85,60368.0,65.9402,65.9561,65.8448,65.8448,60368.0
2016-11-22 12:10:00,82.86,82.87,82.78,82.78,67417.0,65.8528,65.8607,65.7892,65.7892,67417.0
2016-11-22 12:15:00,82.78,82.82,82.77,82.81,68264.0,65.7892,65.821,65.7812,65.813,68264.0
2016-11-22 12:20:00,82.82,82.9,82.81,82.88,44546.0,65.821,65.8845,65.813,65.8686,44546.0
2016-11-22 12:25:00,82.89,82.9,82.87,82.88,48985.0,65.8766,65.8845,65.8607,65.8686,48985.0
2016-11-22 12:30:00,82.89,82.9,82.86,82.87,36432.0,65.8766,65.8845,65.8528,65.8607,36432.0
2016-11-22 12:35:00,82.87,82.91,82.85,82.89,36108.0,65.8607,65.8925,65.8448,65.8766,36108.0
2016-11-22 12:40:00,82.9,82.9,82.84,82.89,33430.0,65.8845,65.8845,65.8369,65.8766,33430.0
2016-11-22 12:45:00,82.89,82.9,82.86,82.89,48241.0,65.8766,65.8845,65.8528,65.8766,48241.0
2016-11-22 12:50:00,82.89,82.9,82.87,82.87,27109.0,65.8766,65.8845,65.8607,65.8607,27109.0
2016-11-22 12:55:00,82.88,82.91,82.86,82.9,67632.0,65.8686,65.8925,65.8528,65.8845,67632.0
2016-11-22 13:00:00,82.89,82.9,82.85,82.9,42300.0,65.8766,65.8845,65.8448,65.8845,42300.0
2016-11-22 13:05:00,82.9,82.91,82.87,82.9,65405.0,65.8845,65.8925,65.8607,65.8845,65405.0
2016-11-22 13:10:00,82.9,82.9,82.85,82.88,59249.0,65.8845,65.8845,65.8448,65.8686,59249.0
2016-11-22 13:15:00,82.89,82.9,82.86,82.86,25395.0,65.8766,65.8845,65.8528,65.8528,25395.0
2016-11-22 13:20:00,82.87,82.89,82.86,82.88,72393.0,65.8607,65.8766,65.8528,65.8686,72393.0
2016-11-22 13:25:00,82.88,82.9,82.85,82.87,41952.0,65.8686,65.8845,65.8448,65.8607,41952.0
2016-11-22 13:30:00,82.87,82.89,82.85,82.89,52685.0,65.8607,65.8766,65.8448,65.8766,52685.0
2016-11-22 13:35:00,82.88,82.89,82.84,82.86,44468.0,65.8686,65.8766,65.8369,65.8528,44468.0
2016-11-22 13:40:00,82.86,82.9,82.86,82.88,43716.0,65.8528,65.8845,65.8528,65.8686,43716.0
2016-11-22 13:45:00,82.88,82.9,82.87,82.88,35048.0,65.8686,65.8845,65.8607,65.8686,35048.0
2016-11-22 13:50:00,82.88,82.95,82.87,82.95,91563.0,65.8686,65.9243,65.8607,65.9243,91563.0
2016-11-22 13:55:00,82.95,82.97,82.9,82.92,70753.0,65.9243,65.9402,65.8845,65.9004,70753.0
2016-11-22 14:00:00,82.92,82.94,82.88,82.88,45721.0,65.9004,65.9163,65.8686,65.8686,45721.0
2016-11-22 14:05:00,82.89,82.89,82.84,82.87,30923.0,65.8766,65.8766,65.8369,65.8607,30923.0
2016-11-22 14:10:00,82.87,82.9,82.86,82.86,34055.0,65.8607,65.8845,65.8528,65.8528,34055.0
2016-11-22 14:15:00,82.86,82.91,82.86,82.9,38893.0,65.8528,65.8925,65.8528,65.8845,38893.0
2016-11-22 14:20:00,82.91,82.92,82.9,82.91,39400.0,65.8925,65.9004,65.8845,65.8925,39400.0
2016-11-22 14:25:00,82.91,82.96,82.9,82.93,71186.0,65.8925,65.9322,65.8845,65.9084,71186.0
2016-11-22 14:30:00,82.93,82.94,82.89,82.9,81857.0,65.9084,65.9163,65.8766,65.8845,81857.0
2016-11-22 14:35:00,82.89,82.91,82.88,82.9,75095.0,65.8766,65.8925,65.8686,65.8845,75095.0
2016-11-22 14:40:00,82.89,82.96,82.89,82.95,61731.0,65.8766,65.9322,65.8766,65.9243,61731.0
2016-11-22 14:45:00,82.95,82.99,82.95,82.97,54921.0,65.9243,65.9561,65.9243,65.9402,54921.0
2016-11-22 14:50:00,82.97,82.98,82.92,82.94,64898.0,65.9402,65.9481,65.9004,65.9163,64898.0
2016-11-22 14:55:00,82.93,82.95,82.87,82.88,61696.0,65.9084,65.9243,65.8607,65.8686,61696.0
2016-11-22 15:00:00,82.89,82.9,82.86,82.87,54136.0,65.8766,65.8845,65.8528,65.8607,54136.0
2016-11-22 15:05:00,82.87,82.91,82.86,82.87,52805.0,65.8607,65.8925,65.8528,65.8607,52805.0
2016-11-22 15:10:00,82.88,82.89,82.87,82.89,45253.0,65.8686,65.8766,65.8607,65.8766,45253.0
2016-11-22 15:15:00,82.89,82.91,82.87,82.89,66677.0,65.8766,65.8925,65.8607,65.8766,66677.0
2016-11-22 15:20:00,82.9,82.91,82.88,82.9,78739.0,65.8845,65.8925,65.8686,65.8845,78739.0
2016-11-22 15:25:00,82.9,82.9,82.85,82.85,131733.0,65.8845,65.8845,65.8448,65.8448,131733.0
2016-11-22 15:30:00,82.86,82.95,82.86,82.95,152558.0,65.8528,65.9243,65.8528,65.9243,152558.0
2016-11-22 15:35:00,82.94,82.98,82.91,82.91,104183.0,65.9163,65.9481,65.8925,65.8925,104183.0
2016-11-22 15:40:00,82.91,82.93,82.88,82.91,119263.0,65.8925,65.9084,65.8686,65.8925,119263.0
2016-11-22 15:45:00,82.91,82.96,82.91,82.95,105605.0,65.8925,65.9322,65.8925,65.9243,105605.0
2016-11-22 15:50:00,82.96,82.98,82.92,82.92,122553.0,65.9322,65.9481,65.9004,65.9004,122553.0
2016-11-22 15:55:00,82.92,82.92,82.76,82.76,349422.0,65.9004,65.9004,65.7733,65.7733,349422.0
2016-11-23 09:30:00,82.54,82.9,82.54,82.74,223826.0,65.5984,65.8845,65.5984,65.7574,223826.0
2016-11-23 09:35:00,82.74,82.93,82.67,82.93,79692.0,65.7574,65.9084,65.7017,65.9084,79692.0
2016-11-23 09:40:00,82.91,82.92,82.7,82.76,103096.0,65.8925,65.9004,65.7256,65.7733,103096.0
2016-11-23 09:45:00,82.77,82.8,82.67,82.78,155207.0,65.7812,65.8051,65.7017,65.7892,155207.0
2016-11-23 09:50:00,82.77,82.78,82.65,82.72,74815.0,65.7812,65.7892,65.6859,65.7415,74815.0
2016-11-23 09:55:00,82.73,82.85,82.57,82.62,92539.0,65.7494,65.8448,65.6223,65.662,92539.0
2016-11-23 10:00:00,82.63,82.77,82.61,82.67,57395.0,65.67,65.7812,65.6541,65.7017,57395.0
2016-11-23 10:05:00,82.68,82.74,82.62,82.65,66565.0,65.7097,65.7574,65.662,65.6859,66565.0
2016-11-23 10:10:00,82.64,82.65,82.56,82.59,116824.0,65.6779,65.6859,65.6143,65.6382,116824.0
2016-11-23 10:15:00,82.58,82.63,82.54,82.55,97695.0,65.6302,65.67,65.5984,65.6064,97695.0
2016-11-23 10:20:00,82.55,82.65,82.52,82.6,93633.0,65.6064,65.6859,65.5825,65.6461,93633.0
2016-11-23 10:25:00,82.58,82.85,82.56,82.85,64134.0,65.6302,65.8448,65.6143,65.8448,64134.0
2016-11-23 10:30:00,82.84,82.85,82.67,82.73,71199.0,65.8369,65.8448,65.7017,65.7494,71199.0
2016-11-23 10:35:00,82.73,82.76,82.66,82.67,70155.0,65.7494,65.7733,65.6938,65.7017,70155.0
2016-11-23 10:40:00,82.67,82.75,82.65,82.67,65596.0,65.7017,65.7653,65.6859,65.7017,65596.0
2016-11-23 10:45:00,82.67,82.71,82.65,82.67,55236.0,65.7017,65.7335,65.6859,65.7017,55236.0
2016-11-23 10:50:00,82.66,82.76,82.66,82.75,62246.0,65.6938,65.7733,65.6938,65.7653,62246.0
2016-11-23 10:55:00,82.74,82.77,82.68,82.77,78221.0,65.7574,65.7812,65.7097,65.7812,78221.0
2016-11-23 11:00:00,82.77,82.79,82.73,82.75,55208.0,65.7812,65.7971,65.7494,65.7653,55208.0
2016-11-23 11:05:00,82.75,82.76,82.71,82.75,60876.0,65.7653,65.7733,65.7335,65.7653,60876.0
2016-11-23 11:10:00,82.74,82.75,82.68,82.75,72613.0,65.7574,65.7653,65.7097,65.7653,72613.0
2016-11-23 11:15:00,82.73,82.81,82.66,82.75,80620.0,65.7494,65.813,65.6938,65.7653,80620.0
2016-11-23 11:20:00,82.75,82.79,82.75,82.78,46027.0,65.7653,65.7971,65.7653,65.7892,46027.0
2016-11-23 11:25:00,82.78,82.79,82.67,82.7,71055.0,65.7892,65.7971,65.7017,65.7256,71055.0
2016-11-23 11:30:00,82.7,82.79,82.7,82.76,63100.0,65.7256,65.7971,65.7256,65.7733,63100.0
2016-11-23 11:35:00,82.75,82.78,82.71,82.74,183665.0,65.7653,65.7892,65.7335,65.7574,183665.0
2016-11-23 11:40:00,82.74,82.75,82.61,82.61,86221.0,65.7574,65.7653,65.6541,65.6541,86221.0
2016-11-23 11:45:00,82.62,82.71,82.61,82.69,48550.0,65.662,65.7335,65.6541,65.7176,48550.0
2016-11-23 11:50:00,82.69,82.69,82.62,82.66,57946.0,65.7176,65.7176,65.662,65.6938,57946.0
2016-11-23 11:55:00,82.66,82.72,82.63,82.69,61880.0,65.6938,65.7415,65.67,65.7176,61880.0
2016-11-23 12:00:00,82.7,82.7,82.66,82.68,51583.0,65.7256,65.7256,65.6938,65.7097,51583.0
2016-11-23 12:05:00,82.68,82.72,82.68,82.71,46960.0,65.7097,65.7415,65.7097,65.7335,46960.0
2016-11-23 12:10:00,82.72,82.72,82.64,82.64,37960.0,65.7415,65.7415,65.6779,65.6779,37960.0
2016-11-23 12:15:00,82.65,82.7,82.64,82.65,92407.0,65.6859,65.7256,65.6779,65.6859,92407.0
2016-11-23 12:20:00,82.66,82.69,82.65,82.69,41257.0,65.6938,65.7176,65.6859,65.7176,41257.0
2016-11-23 12:25:00,82.69,82.7,82.63,82.66,61499.0,65.7176,65.7256,65.67,65.6938,61499.0
2016-11-23 12:30:00,82.66,82.69,82.64,82.65,35636.0,65.6938,65.7176,65.6779,65.6859,35636.0
2016-11-23 12:35:00,82.65,82.7,82.64,82.67,53106.0,65.6859,65.7256,65.6779,65.7017,53106.0
2016-11-23 12:40:00,82.67,82.69,82.58,82.69,69050.0,65.7017,65.7176,65.6302,65.7176,69050.0
2016-11-23 12:45:00,82.68,82.74,82.66,82.73,46177.0,65.7097,65.7574,65.6938,65.7494,46177.0
2016-11-23 12:50:00,82.73,82.73,82.66,82.67,78664.0,65.7494,65.7494,65.6938,65.7017,78664.0
2016-11-23 12:55:00,82.67,82.69,82.65,82.68,54255.0,65.7017,65.7176,65.6859,65.7097,54255.0
2016-11-23 13:00:00,82.69,82.71,82.68,82.7,47098.0,65.7176,65.7335,65.7097,65.7256,47098.0
2016-11-23 13:05:00,82.69,82.7,82.63,82.64,45470.0,65.7176,65.7256,65.67,65.6779,45470.0
2016-11-23 13:10:00,82.64,82.66,82.63,82.64,82951.0,65.6779,65.6938,65.67,65.6779,82951.0
2016-11-23 13:15:00,82.65,82.74,82.65,82.69,94273.0,65.6859,65.7574,65.6859,65.7176,94273.0
2016-11-23 13:20:00,82.7,82.75,82.69,82.7,47212.0,65.7256,65.7653,65.7176,65.7256,47212.0
2016-11-23 13:25:00,82.71,82.71,82.66,82.67,45943.0,65.7335,65.7335,65.6938,65.7017,45943.0
2016-11-23 13:30:00,82.67,82.67,82.59,82.61,43206.0,65.7017,65.7017,65.6382,65.6541,43206.0
2016-11-23 13:35:00,82.61,82.63,82.6,82.61,33574.0,65.6541,65.67,65.6461,65.6541,33574.0
2016-11-23 13:40:00,82.62,82.62,82.52,82.53,61416.0,65.662,65.662,65.5825,65.5905,61416.0
2016-11-23 13:45:00,82.54,82.6,82.52,82.59,36874.0,65.5984,65.6461,65.5825,65.6382,36874.0
2016-11-23 13:50:00,82.59,82.61,82.55,82.61,124685.0,65.6382,65.6541,65.6064,65.6541,124685.0
2016-11-23 13:55:00,82.61,82.62,82.55,82.6,51061.0,65.6541,65.662,65.6064,65.6461,51061.0
2016-11-23 14:00:00,82.61,82.68,82.55,82.59,360355.0,65.6541,65.7097,65.6064,65.6382,360355.0
2016-11-23 14:05:00,82.6,82.67,82.58,82.62,76061.0,65.6461,65.7017,65.6302,65.662,76061.0
2016-11-23 14:10:00,82.63,82.63,82.56,82.59,86223.0,65.67,65.67,65.6143,65.6382,86223.0
2016-11-23 14:15:00,82.59,82.62,82.58,82.59,45331.0,65.6382,65.662,65.6302,65.6382,45331.0
2016-11-23 14:20:00,82.59,82.64,82.58,82.6,97036.0,65.6382,65.6779,65.6302,65.6461,97036.0
2016-11-23 14:25:00,82.59,82.65,82.58,82.61,65703.0,65.6382,65.6859,65.6302,65.6541,65703.0
2016-11-23 14:30:00,82.6,82.65,82.6,82.65,40754.0,65.6461,65.6859,65.6461,65.6859,40754.0
2016-11-23 14:35:00,82.65,82.65,82.59,82.59,70195.0,65.6859,65.6859,65.6382,65.6382,70195.0
2016-11-23 14:40:00,82.59,82.6,82.57,82.58,42213.0,65.6382,65.6461,65.6223,65.6302,42213.0
2016-11-23 14:45:00,82.59,82.68,82.58,82.66,104482.0,65.6382,65.7097,65.6302,65.6938,104482.0
2016-11-23 14:50:00,82.66,82.68,82.65,82.66,32802.0,65.6938,65.7097,65.6859,65.6938,32802.0
2016-11-23 14:55:00,82.67,82.67,82.61,82.66,77339.0,65.7017,65.7017,65.6541,65.6938,77339.0
2016-11-23 15:00:00,82.66,82.69,82.66,82.67,53514.0,65.6938,65.7176,65.6938,65.7017,53514.0
2016-11-23 15:05:00,82.67,82.69,82.64,82.65,61935.0,65.7017,65.7176,65.6779,65.6859,61935.0
2016-11-23 15:10:00,82.65,82.65,82.57,82.61,56883.0,65.6859,65.6859,65.6223,65.6541,56883.0
2016-11-23 15:15:00,82.61,82.65,82.6,82.65,38710.0,65.6541,65.6859,65.6461,65.6859,38710.0
2016-11-23 15:20:00,82.65,82.68,82.64,82.68,35739.0,65.6859,65.7097,65.6779,65.7097,35739.0
2016-11-23 15:25:00,82.68,82.69,82.63,82.65,69099.0,65.7097,65.7176,65.67,65.6859,69099.0
2016-11-23 15:30:00,82.66,82.68,82.63,82.67,78617.0,65.6938,65.7097,65.67,65.7017,78617.0
2016-11-23 15:35:00,82.67,82.69,82.62,82.62,80072.0,65.7017,65.7176,65.662,65.662,80072.0
2016-11-23 15:40:00,82.63,82.69,82.61,82.63,106553.0,65.67,65.7176,65.6541,65.67,106553.0
2016-11-23 15:45:00,82.64,82.68,82.61,82.64,135771.0,65.6779,65.7097,65.6541,65.6779,135771.0
2016-11-23 15:50:00,82.64,82.66,82.61,82.63,143637.0,65.6779,65.6938,65.6541,65.67,143637.0
2016-11-23 15:55:00,82.62,82.66,82.61,82.63,247804.0,65.662,65.6938,65.6541,65.67,247804.0
2016-11-25 09:30:00,82.99,83.29,82.95,83.21,187318.0,65.9561,66.1945,65.9243,66.1309,187318.0
2016-11-25 09:35:00,83.22,83.4,83.22,83.32,66966.0,66.1389,66.2819,66.1389,66.2183,66966.0
2016-11-25 09:40:00,83.32,83.46,83.29,83.36,79492.0,66.2183,66.3296,66.1945,66.2501,79492.0
2016-11-25 09:45:00,83.36,83.41,83.31,83.34,81870.0,66.2501,66.2899,66.2104,66.2342,81870.0
2016-11-25 09:50:00,83.34,83.37,83.26,83.29,57016.0,66.2342,66.2581,66.1706,66.1945,57016.0
2016-11-25 09:55:00,83.29,83.3,83.16,83.2,79698.0,66.1945,66.2024,66.0912,66.123,79698.0
2016-11-25 10:00:00,83.19,83.24,83.08,83.18,141198.0,66.115,66.1548,66.0276,66.1071,141198.0
2016-11-25 10:05:00,83.18,83.27,83.16,83.26,74944.0,66.1071,66.1786,66.0912,66.1706,74944.0
2016-11-25 10:10:00,83.25,83.28,83.21,83.25,61809.0,66.1627,66.1865,66.1309,66.1627,61809.0
2016-11-25 10:15:00,83.25,83.34,83.23,83.31,80040.0,66.1627,66.2342,66.1468,66.2104,80040.0
2016-11-25 10:20:00,83.32,83.38,83.31,83.36,38109.0,66.2183,66.266,66.2104,66.2501,38109.0
2016-11-25 10:25:00,83.36,83.38,83.26,83.3,75072.0,66.2501,66.266,66.1706,66.2024,75072.0
2016-11-25 10:30:00,83.3,83.38,83.28,83.33,64480.0,66.2024,66.266,66.1865,66.2263,64480.0
2016-11-25 10:35:00,83.34,83.38,83.32,83.34,31662.0,66.2342,66.266,66.2183,66.2342,31662.0
2016-11-25 10:40:00,83.34,83.37,83.32,83.37,38894.0,66.2342,66.2581,66.2183,66.2581,38894.0
2016-11-25 10:45:00,83.36,83.43,83.34,83.34,43429.0,66.2501,66.3058,66.2342,66.2342,43429.0
2016-11-25 10:50:00,83.34,83.42,83.33,83.33,52516.0,66.2342,66.2978,66.2263,66.2263,52516.0
2016-11-25 10:55:00,83.34,83.35,83.28,83.28,49816.0,66.2342,66.2422,66.1865,66.1865,49816.0
2016-11-25 11:00:00,83.29,83.29,83.22,83.27,61010.0,66.1945,66.1945,66.1389,66.1786,61010.0
2016-11-25 11:05:00,83.27,83.29,83.2,83.22,37135.0,66.1786,66.1945,66.123,66.1389,37135.0
2016-11-25 11:10:00,83.22,83.28,83.16,83.24,76182.0,66.1389,66.1865,66.0912,66.1548,76182.0
2016-11-25 11:15:00,83.24,83.27,83.18,83.21,62894.0,66.1548,66.1786,66.1071,66.1309,62894.0
2016-11-25 11:20:00,83.2,83.24,83.15,83.17,99652.0,66.123,66.1548,66.0832,66.0991,99652.0
2016-11-25 11:25:00,83.18,83.26,83.17,83.22,30148.0,66.1071,66.1706,66.0991,66.1389,30148.0
2016-11-25 11:30:00,83.22,83.22,83.14,83.14,50456.0,66.1389,66.1389,66.0753,66.0753,50456.0
2016-11-25 11:35:00,83.14,83.17,83.11,83.15,34213.0,66.0753,66.0991,66.0514,66.0832,34213.0
2016-11-25 11:40:00,83.15,83.17,83.1,83.14,26181.0,66.0832,66.0991,66.0435,66.0753,26181.0
2016-11-25 11:45:00,83.13,83.21,83.1,83.2,46609.0,66.0673,66.1309,66.0435,66.123,46609.0
2016-11-25 11:50:00,83.19,83.2,83.13,83.16,68805.0,66.115,66.123,66.0673,66.0912,68805.0
2016-11-25 11:55:00,83.16,83.24,83.15,83.19,62779.0,66.0912,66.1548,66.0832,66.115,62779.0
2016-11-25 12:00:00,83.19,83.28,83.19,83.28,87833.0,66.115,66.1865,66.115,66.1865,87833.0
2016-11-25 12:05:00,83.27,83.3,83.25,83.26,33629.0,66.1786,66.2024,66.1627,66.1706,33629.0
2016-11-25 12:10:00,83.26,83.31,83.25,83.27,82384.0,66.1706,66.2104,66.1627,66.1786,82384.0
2016-11-25 12:15:00,83.27,83.29,83.25,83.27,37918.0,66.1786,66.1945,66.1627,66.1786,37918.0
2016-11-25 12:20:00,83.28,83.3,83.25,83.28,24191.0,66.1865,66.2024,66.1627,66.1865,24191.0
2016-11-25 12:25:00,83.27,83.31,83.22,83.24,34969.0,66.1786,66.2104,66.1389,66.1548,34969.0
2016-11-25 12:30:00,83.24,83.27,83.22,83.26,34257.0,66.1548,66.1786,66.1389,66.1706,34257.0
2016-11-25 12:35:00,83.26,83.31,83.25,83.3,77317.0,66.1706,66.2104,66.1627,66.2024,77317.0
2016-11-25 12:40:00,83.3,83.32,83.28,83.31,30694.0,66.2024,66.2183,66.1865,66.2104,30694.0
2016-11-25 12:45:00,83.31,83.33,83.3,83.33,48456.0,66.2104,66.2263,66.2024,66.2263,48456.0
2016-11-25 12:50:00,83.33,83.33,83.26,83.33,64182.0,66.2263,66.2263,66.1706,66.2263,64182.0
2016-11-25 12:55:00,83.32,83.4,83.3,83.38,163497.0,66.2183,66.2819,66.2024,66.266,163497.0
2016-11-28 09:30:00,83.13,83.29,83.01,83.19,226837.0,66.0673,66.1945,65.972,66.115,226837.0
2016-11-28 09:35:00,83.24,83.25,82.85,82.88,76358.0,66.1548,66.1627,65.8448,65.8686,76358.0
2016-11-28 09:40:00,82.88,82.92,82.8,82.81,95318.0,65.8686,65.9004,65.8051,65.813,95318.0
2016-11-28 09:45:00,82.81,82.87,82.77,82.77,86247.0,65.813,65.8607,65.7812,65.7812,86247.0
2016-11-28 09:50:00,82.77,82.83,82.75,82.82,69651.0,65.7812,65.8289,65.7653,65.821,69651.0
2016-11-28 09:55:00,82.82,83.07,82.82,82.95,148115.0,65.821,66.0196,65.821,65.9243,148115.0
2016-11-28 10:00:00,82.95,83.02,82.93,83.0,54084.0,65.9243,65.9799,65.9084,65.964,54084.0
2016-11-28 10:05:00,83.0,83.01,82.96,82.98,67189.0,65.964,65.972,65.9322,65.9481,67189.0
2016-11-28 10:10:00,82.97,83.07,82.96,83.06,49064.0,65.9402,66.0196,65.9322,66.0117,49064.0
2016-11-28 10:15:00,83.06,83.12,83.02,83.07,59154.0,66.0117,66.0594,65.9799,66.0196,59154.0
2016-11-28 10:20:00,83.06,83.09,82.99,82.99,37500.0,66.0117,66.0355,65.9561,65.9561,37500.0
2016-11-28 10:25:00,82.99,83.0,82.87,82.9,49496.0,65.9561,65.964,65.8607,65.8845,49496.0
2016-11-28 10:30:00,82.9,83.05,82.88,82.94,59694.0,65.8845,66.0038,65.8686,65.9163,59694.0
2016-11-28 10:35:00,82.94,82.96,82.86,82.87,91906.0,65.9163,65.9322,65.8528,65.8607,91906.0
2016-11-28 10:40:00,82.87,82.93,82.86,82.87,77938.0,65.8607,65.9084,65.8528,65.8607,77938.0
2016-11-28 10:45:00,82.87,82.87,82.83,82.83,40476.0,65.8607,65.8607,65.8289,65.8289,40476.0
2016-11-28 10:50:00,82.84,82.84,82.76,82.79,52050.0,65.8369,65.8369,65.7733,65.7971,52050.0
2016-11-28 10:55:00,82.79,82.83,82.78,82.78,70665.0,65.7971,65.8289,65.7892,65.7892,70665.0
2016-11-28 11:00:00,82.78,82.9,82.77,82.85,145376.0,65.7892,65.8845,65.7812,65.8448,145376.0
2016-11-28 11:05:00,82.85,82.9,82.83,82.89,35978.0,65.8448,65.8845,65.8289,65.8766,35978.0
2016-11-28 11:10:00,82.88,82.99,82.87,82.99,57725.0,65.8686,65.9561,65.8607,65.9561,57725.0
2016-11-28 11:15:00,82.99,83.05,82.97,82.99,42715.0,65.9561,66.0038,65.9402,65.9561,42715.0
2016-11-28 11:20:00,82.99,82.99,82.94,82.98,52205.0,65.9561,65.9561,65.9163,65.9481,52205.0
2016-11-28 11:25:00,82.97,83.02,82.96,83.0,45371.0,65.9402,65.9799,65.9322,65.964,45371.0
2016-11-28 11:30:00,83.0,83.01,82.94,82.94,48520.0,65.964,65.972,65.9163,65.9163,48520.0
2016-11-28 11:35:00,82.94,82.97,82.9,82.97,58215.0,65.9163,65.9402,65.8845,65.9402,58215.0
2016-11-28 11:40:00,82.98,83.07,82.98,83.01,44456.0,65.9481,66.0196,65.9481,65.972,44456.0
2016-11-28 11:45:00,83.01,83.07,83.0,83.05,63603.0,65.972,66.0196,65.964,66.0038,63603.0
2016-11-28 11:50:00,83.04,83.13,83.03,83.1,47295.0,65.9958,66.0673,65.9879,66.0435,47295.0
2016-11-28 11:55:00,83.1,83.16,83.06,83.15,74686.0,66.0435,66.0912,66.0117,66.0832,74686.0
2016-11-28 12:00:00,83.15,83.28,83.13,83.27,201989.0,66.0832,66.1865,66.0673,66.1786,201989.0
2016-11-28 12:05:00,83.27,83.27,83.19,83.26,77062.0,66.1786,66.1786,66.115,66.1706,77062.0
2016-11-28 12:10:00,83.26,83.26,83.16,83.17,48600.0,66.1706,66.1706,66.0912,66.0991,48600.0
2016-11-28 12:15:00,83.16,83.18,83.11,83.17,78361.0,66.0912,66.1071,66.0514,66.0991,78361.0
2016-11-28 12:20:00,83.17,83.2,83.16,83.19,51384.0,66.0991,66.123,66.0912,66.115,51384.0
2016-11-28 12:25:00,83.18,83.22,83.13,83.21,61993.0,66.1071,66.1389,66.0673,66.1309,61993.0
2016-11-28 12:30:00,83.2,83.36,83.19,83.31,66594.0,66.123,66.2501,66.115,66.2104,66594.0
2016-11-28 12:35:00,83.3,83.31,83.2,83.26,43978.0,66.2024,66.2104,66.123,66.1706,43978.0
2016-11-28 12:40:00,83.25,83.26,83.21,83.21,33828.0,66.1627,66.1706,66.1309,66.1309,33828.0
2016-11-28 12:45:00,83.21,83.22,83.15,83.21,64035.0,66.1309,66.1389,66.0832,66.1309,64035.0
2016-11-28 12:50:00,83.2,83.26,83.2,83.26,48212.0,66.123,66.1706,66.123,66.1706,48212.0
2016-11-28 12:55:00,83.26,83.27,83.22,83.23,31314.0,66.1706,66.1786,66.1389,66.1468,31314.0
2016-11-28 13:00:00,83.23,83.26,83.19,83.2,39176.0,66.1468,66.1706,66.115,66.123,39176.0
2016-11-28 13:05:00,83.2,83.2,83.13,83.13,22311.0,66.123,66.123,66.0673,66.0673,22311.0
2016-11-28 13:10:00,83.14,83.16,83.11,83.15,37624.0,66.0753,66.0912,66.0514,66.0832,37624.0
2016-11-28 13:15:00,83.15,83.19,83.1,83.17,28029.0,66.0832,66.115,66.0435,66.0991,28029.0
2016-11-28 13:20:00,83.17,83.2,83.1,83.12,48540.0,66.0991,66.123,66.0435,66.0594,48540.0
2016-11-28 13:25:00,83.12,83.16,83.11,83.13,29392.0,66.0594,66.0912,66.0514,66.0673,29392.0
2016-11-28 13:30:00,83.13,83.18,83.11,83.17,55364.0,66.0673,66.1071,66.0514,66.0991,55364.0
2016-11-28 13:35:00,83.16,83.2,83.15,83.2,77789.0,66.0912,66.123,66.0832,66.123,77789.0
2016-11-28 13:40:00,83.2,83.24,83.19,83.24,16924.0,66.123,66.1548,66.115,66.1548,16924.0
2016-11-28 13:45:00,83.23,83.25,83.19,83.2,29286.0,66.1468,66.1627,66.115,66.123,29286.0
2016-11-28 13:50:00,83.19,83.21,83.16,83.18,23369.0,66.115,66.1309,66.0912,66.1071,23369.0
2016-11-28 13:55:00,83.17,83.22,83.17,83.18,33336.0,66.0991,66.1389,66.0991,66.1071,33336.0
2016-11-28 14:00:00,83.18,83.21,83.18,83.21,36936.0,66.1071,66.1309,66.1071,66.1309,36936.0
2016-11-28 14:05:00,83.2,83.23,83.2,83.21,33898.0,66.123,66.1468,66.123,66.1309,33898.0
2016-11-28 14:10:00,83.2,83.21,83.17,83.19,44299.0,66.123,66.1309,66.0991,66.115,44299.0
2016-11-28 14:15:00,83.19,83.19,83.15,83.16,38490.0,66.115,66.115,66.0832,66.0912,38490.0
2016-11-28 14:20:00,83.16,83.16,83.12,83.15,95296.0,66.0912,66.0912,66.0594,66.0832,95296.0
2016-11-28 14:25:00,83.14,83.15,83.06,83.07,45768.0,66.0753,66.0832,66.0117,66.0196,45768.0
2016-11-28 14:30:00,83.08,83.13,83.07,83.13,58987.0,66.0276,66.0673,66.0196,66.0673,58987.0
2016-11-28 14:35:00,83.12,83.16,83.11,83.16,29831.0,66.0594,66.0912,66.0514,66.0912,29831.0
2016-11-28 14:40:00,83.17,83.18,83.12,83.16,45580.0,66.0991,66.1071,66.0594,66.0912,45580.0
2016-11-28 14:45:00,83.16,83.17,83.11,83.12,32013.0,66.0912,66.0991,66.0514,66.0594,32013.0
2016-11-28 14:50:00,83.11,83.13,83.08,83.12,32152.0,66.0514,66.0673,66.0276,66.0594,32152.0
2016-11-28 14:55:00,83.12,83.14,83.11,83.13,25684.0,66.0594,66.0753,66.0514,66.0673,25684.0
2016-11-28 15:00:00,83.13,83.17,83.1,83.16,46124.0,66.0673,66.0991,66.0435,66.0912,46124.0
2016-11-28 15:05:00,83.16,83.19,83.07,83.12,115418.0,66.0912,66.115,66.0196,66.0594,115418.0
2016-11-28 15:10:00,83.11,83.12,83.03,83.05,56360.0,66.0514,66.0594,65.9879,66.0038,56360.0
2016-11-28 15:15:00,83.04,83.11,83.03,83.11,23485.0,65.9958,66.0514,65.9879,66.0514,23485.0
2016-11-28 15:20:00,83.1,83.12,83.06,83.07,44042.0,66.0435,66.0594,66.0117,66.0196,44042.0
2016-11-28 15:25:00,83.08,83.1,83.03,83.05,32985.0,66.0276,66.0435,65.9879,66.0038,32985.0
2016-11-28 15:30:00,83.05,83.09,83.04,83.08,55823.0,66.0038,66.0355,65.9958,66.0276,55823.0
2016-11-28 15:35:00,83.09,83.13,83.07,83.13,63862.0,66.0355,66.0673,66.0196,66.0673,63862.0
2016-11-28 15:40:00,83.13,83.14,83.07,83.08,80966.0,66.0673,66.0753,66.0196,66.0276,80966.0
2016-11-28 15:45:00,83.07,83.15,83.05,83.1,118469.0,66.0196,66.0832,66.0038,66.0435,118469.0
2016-11-28 15:50:00,83.1,83.15,83.08,83.14,165830.0,66.0435,66.0832,66.0276,66.0753,165830.0
2016-11-28 15:55:00,83.14,83.15,83.06,83.07,389594.0,66.0753,66.0832,66.0117,66.0196,389594.0
2016-11-29 09:30:00,83.42,83.48,83.03,83.06,217570.0,66.2978,66.3455,65.9879,66.0117,217570.0
2016-11-29 09:35:00,83.04,83.15,82.95,83.11,55992.0,65.9958,66.0832,65.9243,66.0514,55992.0
2016-11-29 09:40:00,83.1,83.15,83.02,83.03,70027.0,66.0435,66.0832,65.9799,65.9879,70027.0
2016-11-29 09:45:00,83.03,83.11,82.98,83.0,56781.0,65.9879,66.0514,65.9481,65.964,56781.0
2016-11-29 09:50:00,83.01,83.12,83.0,83.03,46528.0,65.972,66.0594,65.964,65.9879,46528.0
2016-11-29 09:55:00,83.02,83.03,82.94,82.96,71602.0,65.9799,65.9879,65.9163,65.9322,71602.0
2016-11-29 10:00:00,82.95,83.03,82.92,82.97,55364.0,65.9243,65.9879,65.9004,65.9402,55364.0
2016-11-29 10:05:00,82.96,82.99,82.91,82.93,72405.0,65.9322,65.9561,65.8925,65.9084,72405.0
2016-11-29 10:10:00,82.93,82.98,82.81,82.81,105276.0,65.9084,65.9481,65.813,65.813,105276.0
2016-11-29 10:15:00,82.81,82.82,82.69,82.76,64254.0,65.813,65.821,65.7176,65.7733,64254.0
2016-11-29 10:20:00,82.75,82.8,82.72,82.77,75041.0,65.7653,65.8051,65.7415,65.7812,75041.0
2016-11-29 10:25:00,82.77,82.83,82.76,82.8,55211.0,65.7812,65.8289,65.7733,65.8051,55211.0
2016-11-29 10:30:00,82.81,82.86,82.77,82.84,48824.0,65.813,65.8528,65.7812,65.8369,48824.0
2016-11-29 10:35:00,82.84,82.99,82.83,82.95,91208.0,65.8369,65.9561,65.8289,65.9243,91208.0
2016-11-29 10:40:00,82.95,83.01,82.93,83.0,73930.0,65.9243,65.972,65.9084,65.964,73930.0
2016-11-29 10:45:00,83.0,83.09,82.99,83.03,77621.0,65.964,66.0355,65.9561,65.9879,77621.0
2016-11-29 10:50:00,83.03,83.06,82.93,82.93,71169.0,65.9879,66.0117,65.9084,65.9084,71169.0
2016-11-29 10:55:00,82.92,82.95,82.87,82.9,45811.0,65.9004,65.9243,65.8607,65.8845,45811.0
2016-11-29 11:00:00,82.91,82.98,82.89,82.96,31438.0,65.8925,65.9481,65.8766,65.9322,31438.0
2016-11-29 11:05:00,82.97,82.97,82.89,82.89,27430.0,65.9402,65.9402,65.8766,65.8766,27430.0
2016-11-29 11:10:00,82.89,82.94,82.88,82.92,33593.0,65.8766,65.9163,65.8686,65.9004,33593.0
2016-11-29 11:15:00,82.92,82.95,82.85,82.88,40475.0,65.9004,65.9243,65.8448,65.8686,40475.0
2016-11-29 11:20:00,82.89,82.92,82.86,82.89,38332.0,65.8766,65.9004,65.8528,65.8766,38332.0
2016-11-29 11:25:00,82.88,82.99,82.86,82.98,52124.0,65.8686,65.9561,65.8528,65.9481,52124.0
2016-11-29 11:30:00,82.98,82.99,82.9,82.91,44163.0,65.9481,65.9561,65.8845,65.8925,44163.0
2016-11-29 11:35:00,82.91,82.93,82.9,82.92,40143.0,65.8925,65.9084,65.8845,65.9004,40143.0
2016-11-29 11:40:00,82.92,82.96,82.91,82.91,43397.0,65.9004,65.9322,65.8925,65.8925,43397.0
2016-11-29 11:45:00,82.91,82.92,82.84,82.86,36283.0,65.8925,65.9004,65.8369,65.8528,36283.0
2016-11-29 11:50:00,82.86,82.93,82.84,82.86,58535.0,65.8528,65.9084,65.8369,65.8528,58535.0
2016-11-29 11:55:00,82.85,82.9,82.85,82.9,61275.0,65.8448,65.8845,65.8448,65.8845,61275.0
2016-11-29 12:00:00,82.89,82.97,82.87,82.96,124733.0,65.8766,65.9402,65.8607,65.9322,124733.0
2016-11-29 12:05:00,82.97,82.97,82.89,82.92,35877.0,65.9402,65.9402,65.8766,65.9004,35877.0
2016-11-29 12:10:00,82.92,82.95,82.89,82.9,35650.0,65.9004,65.9243,65.8766,65.8845,35650.0
2016-11-29 12:15:00,82.89,82.97,82.89,82.93,43131.0,65.8766,65.9402,65.8766,65.9084,43131.0
2016-11-29 12:20:00,82.94,82.99,82.92,82.93,51657.0,65.9163,65.9561,65.9004,65.9084,51657.0
2016-11-29 12:25:00,82.92,82.98,82.91,82.92,46820.0,65.9004,65.9481,65.8925,65.9004,46820.0
2016-11-29 12:30:00,82.92,82.98,82.92,82.93,44147.0,65.9004,65.9481,65.9004,65.9084,44147.0
2016-11-29 12:35:00,82.93,82.95,82.88,82.92,34363.0,65.9084,65.9243,65.8686,65.9004,34363.0
2016-11-29 12:40:00,82.92,82.93,82.87,82.88,63504.0,65.9004,65.9084,65.8607,65.8686,63504.0
2016-11-29 12:45:00,82.88,82.93,82.87,82.91,48121.0,65.8686,65.9084,65.8607,65.8925,48121.0
2016-11-29 12:50:00,82.91,82.91,82.84,82.85,47430.0,65.8925,65.8925,65.8369,65.8448,47430.0
2016-11-29 12:55:00,82.86,82.89,82.83,82.84,40219.0,65.8528,65.8766,65.8289,65.8369,40219.0
2016-11-29 13:00:00,82.84,82.92,82.83,82.88,43645.0,65.8369,65.9004,65.8289,65.8686,43645.0
2016-11-29 13:05:00,82.88,82.9,82.85,82.89,31684.0,65.8686,65.8845,65.8448,65.8766,31684.0
2016-11-29 13:10:00,82.89,82.91,82.87,82.88,25912.0,65.8766,65.8925,65.8607,65.8686,25912.0
2016-11-29 13:15:00,82.88,82.89,82.85,82.88,25032.0,65.8686,65.8766,65.8448,65.8686,25032.0
2016-11-29 13:20:00,82.88,82.9,82.85,82.86,24915.0,65.8686,65.8845,65.8448,65.8528,24915.0
2016-11-29 13:25:00,82.86,82.87,82.81,82.81,24472.0,65.8528,65.8607,65.813,65.813,24472.0
2016-11-29 13:30:00,82.81,82.84,82.79,82.84,55584.0,65.813,65.8369,65.7971,65.8369,55584.0
2016-11-29 13:35:00,82.84,82.86,82.8,82.81,30473.0,65.8369,65.8528,65.8051,65.813,30473.0
2016-11-29 13:40:00,82.81,82.83,82.79,82.83,34270.0,65.813,65.8289,65.7971,65.8289,34270.0
2016-11-29 13:45:00,82.83,82.88,82.82,82.88,22966.0,65.8289,65.8686,65.821,65.8686,22966.0
2016-11-29 13:50:00,82.88,82.9,82.83,82.85,31566.0,65.8686,65.8845,65.8289,65.8448,31566.0
2016-11-29 13:55:00,82.84,82.88,82.84,82.86,30813.0,65.8369,65.8686,65.8369,65.8528,30813.0
2016-11-29 14:00:00,82.86,82.91,82.85,82.87,39515.0,65.8528,65.8925,65.8448,65.8607,39515.0
2016-11-29 14:05:00,82.87,82.88,82.85,82.87,42723.0,65.8607,65.8686,65.8448,65.8607,42723.0
2016-11-29 14:10:00,82.86,82.89,82.82,82.86,39849.0,65.8528,65.8766,65.821,65.8528,39849.0
2016-11-29 14:15:00,82.87,82.91,82.85,82.91,42274.0,65.8607,65.8925,65.8448,65.8925,42274.0
2016-11-29 14:20:00,82.91,82.92,82.85,82.86,35555.0,65.8925,65.9004,65.8448,65.8528,35555.0
2016-11-29 14:25:00,82.86,82.89,82.83,82.89,65502.0,65.8528,65.8766,65.8289,65.8766,65502.0
2016-11-29 14:30:00,82.89,82.89,82.83,82.88,39248.0,65.8766,65.8766,65.8289,65.8686,39248.0
2016-11-29 14:35:00,82.88,82.92,82.87,82.9,34329.0,65.8686,65.9004,65.8607,65.8845,34329.0
2016-11-29 14:40:00,82.91,82.93,82.88,82.91,36263.0,65.8925,65.9084,65.8686,65.8925,36263.0
2016-11-29 14:45:00,82.9,82.92,82.86,82.89,37908.0,65.8845,65.9004,65.8528,65.8766,37908.0
2016-11-29 14:50:00,82.89,82.89,82.87,82.89,35487.0,65.8766,65.8766,65.8607,65.8766,35487.0
2016-11-29 14:55:00,82.89,82.92,82.86,82.89,73188.0,65.8766,65.9004,65.8528,65.8766,73188.0
2016-11-29 15:00:00,82.88,82.89,82.8,82.84,91937.0,65.8686,65.8766,65.8051,65.8369,91937.0
2016-11-29 15:05:00,82.84,82.88,82.8,82.84,149594.0,65.8369,65.8686,65.8051,65.8369,149594.0
2016-11-29 15:10:00,82.85,82.88,82.83,82.84,35233.0,65.8448,65.8686,65.8289,65.8369,35233.0
2016-11-29 15:15:00,82.84,82.89,82.83,82.85,92297.0,65.8369,65.8766,65.8289,65.8448,92297.0
2016-11-29 15:20:00,82.86,82.9,82.83,82.88,39347.0,65.8528,65.8845,65.8289,65.8686,39347.0
2016-11-29 15:25:00,82.89,82.89,82.86,82.87,39319.0,65.8766,65.8766,65.8528,65.8607,39319.0
2016-11-29 15:30:00,82.88,82.9,82.84,82.86,86216.0,65.8686,65.8845,65.8369,65.8528,86216.0
2016-11-29 15:35:00,82.85,82.89,82.83,82.84,96311.0,65.8448,65.8766,65.8289,65.8369,96311.0
2016-11-29 15:40:00,82.84,82.89,82.84,82.87,111296.0,65.8369,65.8766,65.8369,65.8607,111296.0
2016-11-29 15:45:00,82.86,82.89,82.83,82.87,165950.0,65.8528,65.8766,65.8289,65.8607,165950.0
2016-11-29 15:50:00,82.87,82.92,82.85,82.9,179161.0,65.8607,65.9004,65.8448,65.8845,179161.0
2016-11-29 15:55:00,82.91,82.92,82.83,82.9,278047.0,65.8925,65.9004,65.8289,65.8845,278047.0
2016-11-30 09:30:00,82.52,82.59,82.26,82.54,363478.0,65.5825,65.6382,65.3759,65.5984,363478.0
2016-11-30 09:35:00,82.58,82.69,82.53,82.69,130475.0,65.6302,65.7176,65.5905,65.7176,130475.0
2016-11-30 09:40:00,82.68,82.8,82.53,82.63,113949.0,65.7097,65.8051,65.5905,65.67,113949.0
2016-11-30 09:45:00,82.65,82.72,82.57,82.59,96230.0,65.6859,65.7415,65.6223,65.6382,96230.0
2016-11-30 09:50:00,82.59,82.76,82.59,82.75,101129.0,65.6382,65.7733,65.6382,65.7653,101129.0
2016-11-30 09:55:00,82.76,82.77,82.67,82.73,76982.0,65.7733,65.7812,65.7017,65.7494,76982.0
2016-11-30 10:00:00,82.74,82.76,82.67,82.75,144463.0,65.7574,65.7733,65.7017,65.7653,144463.0
2016-11-30 10:05:00,82.75,82.75,82.43,82.43,132608.0,65.7653,65.7653,65.511,65.511,132608.0
2016-11-30 10:10:00,82.42,82.55,82.4,82.55,136863.0,65.5031,65.6064,65.4872,65.6064,136863.0
2016-11-30 10:15:00,82.54,82.59,82.47,82.48,59017.0,65.5984,65.6382,65.5428,65.5507,59017.0
2016-11-30 10:20:00,82.48,82.57,82.45,82.56,71062.0,65.5507,65.6223,65.5269,65.6143,71062.0
2016-11-30 10:25:00,82.56,82.66,82.55,82.65,89670.0,65.6143,65.6938,65.6064,65.6859,89670.0
2016-11-30 10:30:00,82.66,82.76,82.65,82.75,106193.0,65.6938,65.7733,65.6859,65.7653,106193.0
2016-11-30 10:35:00,82.75,82.79,82.73,82.73,42726.0,65.7653,65.7971,65.7494,65.7494,42726.0
2016-11-30 10:40:00,82.73,82.8,82.73,82.75,52869.0,65.7494,65.8051,65.7494,65.7653,52869.0
2016-11-30 10:45:00,82.75,82.83,82.75,82.77,37620.0,65.7653,65.8289,65.7653,65.7812,37620.0
2016-11-30 10:50:00,82.77,82.78,82.71,82.75,44910.0,65.7812,65.7892,65.7335,65.7653,44910.0
2016-11-30 10:55:00,82.75,82.76,82.65,82.67,82337.0,65.7653,65.7733,65.6859,65.7017,82337.0
2016-11-30 11:00:00,82.67,82.73,82.64,82.7,53945.0,65.7017,65.7494,65.6779,65.7256,53945.0
2016-11-30 11:05:00,82.7,82.71,82.64,82.69,61141.0,65.7256,65.7335,65.6779,65.7176,61141.0
2016-11-30 11:10:00,82.68,82.72,82.64,82.69,39659.0,65.7097,65.7415,65.6779,65.7176,39659.0
2016-11-30 11:15:00,82.7,82.7,82.56,82.56,33724.0,65.7256,65.7256,65.6143,65.6143,33724.0
2016-11-30 11:20:00,82.56,82.62,82.56,82.59,81723.0,65.6143,65.662,65.6143,65.6382,81723.0
2016-11-30 11:25:00,82.58,82.58,82.44,82.51,138055.0,65.6302,65.6302,65.519,65.5746,138055.0
2016-11-30 11:30:00,82.5,82.57,82.5,82.56,68421.0,65.5666,65.6223,65.5666,65.6143,68421.0
2016-11-30 11:35:00,82.54,82.55,82.46,82.51,108891.0,65.5984,65.6064,65.5349,65.5746,108891.0
2016-11-30 11:40:00,82.51,82.55,82.5,82.55,36538.0,65.5746,65.6064,65.5666,65.6064,36538.0
2016-11-30 11:45:00,82.55,82.61,82.51,82.6,115716.0,65.6064,65.6541,65.5746,65.6461,115716.0
2016-11-30 11:50:00,82.6,82.63,82.55,82.62,49458.0,65.6461,65.67,65.6064,65.662,49458.0
2016-11-30 11:55:00,82.61,82.67,82.57,82.66,42878.0,65.6541,65.7017,65.6223,65.6938,42878.0
2016-11-30 12:00:00,82.65,82.69,82.63,82.69,48323.0,65.6859,65.7176,65.67,65.7176,48323.0
2016-11-30 12:05:00,82.69,82.7,82.6,82.62,45165.0,65.7176,65.7256,65.6461,65.662,45165.0
2016-11-30 12:10:00,82.62,82.63,82.59,82.61,39290.0,65.662,65.67,65.6382,65.6541,39290.0
2016-11-30 12:15:00,82.61,82.66,82.58,82.66,58598.0,65.6541,65.6938,65.6302,65.6938,58598.0
2016-11-30 12:20:00,82.65,82.73,82.65,82.67,49189.0,65.6859,65.7494,65.6859,65.7017,49189.0
2016-11-30 12:25:00,82.67,82.74,82.66,82.67,69934.0,65.7017,65.7574,65.6938,65.7017,69934.0
2016-11-30 12:30:00,82.66,82.69,82.63,82.66,36780.0,65.6938,65.7176,65.67,65.6938,36780.0
2016-11-30 12:35:00,82.65,82.68,82.62,82.63,88208.0,65.6859,65.7097,65.662,65.67,88208.0
2016-11-30 12:40:00,82.63,82.7,82.62,82.68,76792.0,65.67,65.7256,65.662,65.7097,76792.0
2016-11-30 12:45:00,82.68,82.7,82.66,82.7,58775.0,65.7097,65.7256,65.6938,65.7256,58775.0
2016-11-30 12:50:00,82.7,82.75,82.69,82.74,39913.0,65.7256,65.7653,65.7176,65.7574,39913.0
2016-11-30 12:55:00,82.73,82.74,82.67,82.7,129756.0,65.7494,65.7574,65.7017,65.7256,129756.0
2016-11-30 13:00:00,82.7,82.77,82.7,82.75,87272.0,65.7256,65.7812,65.7256,65.7653,87272.0
2016-11-30 13:05:00,82.75,82.75,82.69,82.73,29959.0,65.7653,65.7653,65.7176,65.7494,29959.0
2016-11-30 13:10:00,82.73,82.75,82.7,82.74,42295.0,65.7494,65.7653,65.7256,65.7574,42295.0
2016-11-30 13:15:00,82.75,82.78,82.72,82.75,47548.0,65.7653,65.7892,65.7415,65.7653,47548.0
2016-11-30 13:20:00,82.75,82.76,82.65,82.65,38586.0,65.7653,65.7733,65.6859,65.6859,38586.0
2016-11-30 13:25:00,82.65,82.68,82.61,82.62,27222.0,65.6859,65.7097,65.6541,65.662,27222.0
2016-11-30 13:30:00,82.62,82.67,82.61,82.65,47523.0,65.662,65.7017,65.6541,65.6859,47523.0
2016-11-30 13:35:00,82.65,82.66,82.61,82.61,40600.0,65.6859,65.6938,65.6541,65.6541,40600.0
2016-11-30 13:40:00,82.61,82.65,82.6,82.64,63530.0,65.6541,65.6859,65.6461,65.6779,63530.0
2016-11-30 13:45:00,82.64,82.67,82.59,82.66,38122.0,65.6779,65.7017,65.6382,65.6938,38122.0
2016-11-30 13:50:00,82.66,82.7,82.63,82.67,40336.0,65.6938,65.7256,65.67,65.7017,40336.0
2016-11-30 13:55:00,82.67,82.7,82.66,82.68,128687.0,65.7017,65.7256,65.6938,65.7097,128687.0
2016-11-30 14:00:00,82.68,82.72,82.63,82.72,62716.0,65.7097,65.7415,65.67,65.7415,62716.0
2016-11-30 14:05:00,82.71,82.78,82.69,82.76,100628.0,65.7335,65.7892,65.7176,65.7733,100628.0
2016-11-30 14:10:00,82.76,82.81,82.74,82.75,159232.0,65.7733,65.813,65.7574,65.7653,159232.0
2016-11-30 14:15:00,82.75,82.79,82.74,82.76,64154.0,65.7653,65.7971,65.7574,65.7733,64154.0
2016-11-30 14:20:00,82.76,82.78,82.68,82.68,67340.0,65.7733,65.7892,65.7097,65.7097,67340.0
2016-11-30 14:25:00,82.67,82.72,82.64,82.69,99175.0,65.7017,65.7415,65.6779,65.7176,99175.0
2016-11-30 14:30:00,82.7,82.7,82.61,82.62,80921.0,65.7256,65.7256,65.6541,65.662,80921.0
2016-11-30 14:35:00,82.62,82.66,82.6,82.61,75820.0,65.662,65.6938,65.6461,65.6541,75820.0
2016-11-30 14:40:00,82.62,82.62,82.55,82.57,64671.0,65.662,65.662,65.6064,65.6223,64671.0
2016-11-30 14:45:00,82.56,82.59,82.54,82.56,101077.0,65.6143,65.6382,65.5984,65.6143,101077.0
2016-11-30 14:50:00,82.55,82.56,82.51,82.56,60464.0,65.6064,65.6143,65.5746,65.6143,60464.0
2016-11-30 14:55:00,82.56,82.58,82.53,82.55,59365.0,65.6143,65.6302,65.5905,65.6064,59365.0
2016-11-30 15:00:00,82.55,82.59,82.54,82.54,81989.0,65.6064,65.6382,65.5984,65.5984,81989.0
2016-11-30 15:05:00,82.55,82.56,82.5,82.56,79797.0,65.6064,65.6143,65.5666,65.6143,79797.0
2016-11-30 15:10:00,82.56,82.61,82.54,82.59,70925.0,65.6143,65.6541,65.5984,65.6382,70925.0
2016-11-30 15:15:00,82.58,82.66,82.58,82.64,79707.0,65.6302,65.6938,65.6302,65.6779,79707.0
2016-11-30 15:20:00,82.63,82.7,82.63,82.68,92494.0,65.67,65.7256,65.67,65.7097,92494.0
2016-11-30 15:25:00,82.69,82.73,82.66,82.66,121787.0,65.7176,65.7494,65.6938,65.6938,121787.0
2016-11-30 15:30:00,82.67,82.67,82.55,82.56,120507.0,65.7017,65.7017,65.6064,65.6143,120507.0
2016-11-30 15:35:00,82.56,82.57,82.5,82.56,108864.0,65.6143,65.6223,65.5666,65.6143,108864.0
2016-11-30 15:40:00,82.56,82.61,82.55,82.6,120865.0,65.6143,65.6541,65.6064,65.6461,120865.0
2016-11-30 15:45:00,82.59,82.76,82.58,82.72,362013.0,65.6382,65.7733,65.6302,65.7415,362013.0
2016-11-30 15:50:00,82.72,82.73,82.63,82.65,390325.0,65.7415,65.7494,65.67,65.6859,390325.0
2016-11-30 15:55:00,82.65,82.68,82.42,82.47,692132.0,65.6859,65.7097,65.5031,65.5428,692132.0
2016-12-01 09:30:00,82.21,82.28,82.06,82.2,325005.0,65.3362,65.3918,65.217,65.3282,325005.0
2016-12-01 09:35:00,82.19,82.32,82.11,82.14,137104.0,65.3203,65.4236,65.2567,65.2805,137104.0
2016-12-01 09:40:00,82.14,82.18,82.0,82.11,200132.0,65.2805,65.3123,65.1693,65.2567,200132.0
2016-12-01 09:45:00,82.12,82.28,82.07,82.26,116958.0,65.2646,65.3918,65.2249,65.3759,116958.0
2016-12-01 09:50:00,82.27,82.27,81.94,81.94,248166.0,65.3838,65.3838,65.1216,65.1216,248166.0
2016-12-01 09:55:00,81.95,82.05,81.76,81.76,301344.0,65.1295,65.209,64.9785,64.9785,301344.0
2016-12-01 10:00:00,81.75,81.8,81.56,81.58,196558.0,64.9706,65.0103,64.8196,64.8355,196558.0
2016-12-01 10:05:00,81.57,81.68,81.47,81.48,216141.0,64.8275,64.9149,64.7481,64.756,216141.0
2016-12-01 10:10:00,81.49,81.65,81.45,81.51,138796.0,64.7639,64.8911,64.7322,64.7798,138796.0
2016-12-01 10:15:00,81.51,81.56,81.43,81.48,277450.0,64.7798,64.8196,64.7163,64.756,277450.0
2016-12-01 10:20:00,81.48,81.51,81.38,81.45,166807.0,64.756,64.7798,64.6765,64.7322,166807.0
2016-12-01 10:25:00,81.44,81.44,81.31,81.4,156548.0,64.7242,64.7242,64.6209,64.6924,156548.0
2016-12-01 10:30:00,81.4,81.43,81.33,81.34,114941.0,64.6924,64.7163,64.6368,64.6447,114941.0
2016-12-01 10:35:00,81.35,81.48,81.34,81.45,176965.0,64.6527,64.756,64.6447,64.7322,176965.0
2016-12-01 10:40:00,81.45,81.46,81.34,81.38,119239.0,64.7322,64.7401,64.6447,64.6765,119239.0
2016-12-01 10:45:00,81.39,81.44,81.32,81.37,124092.0,64.6845,64.7242,64.6288,64.6686,124092.0
2016-12-01 10:50:00,81.37,81.41,81.3,81.31,227300.0,64.6686,64.7004,64.6129,64.6209,227300.0
2016-12-01 10:55:00,81.3,81.4,81.29,81.35,216696.0,64.6129,64.6924,64.605,64.6527,216696.0
2016-12-01 11:00:00,81.35,81.4,81.28,81.32,271366.0,64.6527,64.6924,64.597,64.6288,271366.0
2016-12-01 11:05:00,81.32,81.48,81.32,81.45,171742.0,64.6288,64.756,64.6288,64.7322,171742.0
2016-12-01 11:10:00,81.46,81.5,81.34,81.34,109225.0,64.7401,64.7719,64.6447,64.6447,109225.0
2016-12-01 11:15:00,81.34,81.44,81.31,81.44,79609.0,64.6447,64.7242,64.6209,64.7242,79609.0
2016-12-01 11:20:00,81.43,81.64,81.38,81.55,222713.0,64.7163,64.8832,64.6765,64.8116,222713.0
2016-12-01 11:25:00,81.55,81.55,81.44,81.52,137981.0,64.8116,64.8116,64.7242,64.7878,137981.0
2016-12-01 11:30:00,81.52,81.58,81.49,81.53,91701.0,64.7878,64.8355,64.7639,64.7957,91701.0
2016-12-01 11:35:00,81.53,81.57,81.47,81.56,80671.0,64.7957,64.8275,64.7481,64.8196,80671.0
2016-12-01 11:40:00,81.56,81.57,81.51,81.52,70721.0,64.8196,64.8275,64.7798,64.7878,70721.0
2016-12-01 11:45:00,81.52,81.53,81.49,81.5,109158.0,64.7878,64.7957,64.7639,64.7719,109158.0
2016-12-01 11:50:00,81.5,81.57,81.49,81.55,95770.0,64.7719,64.8275,64.7639,64.8116,95770.0
2016-12-01 11:55:00,81.56,81.63,81.54,81.6,99721.0,64.8196,64.8752,64.8037,64.8514,99721.0
2016-12-01 12:00:00,81.61,81.63,81.55,81.56,86533.0,64.8593,64.8752,64.8116,64.8196,86533.0
2016-12-01 12:05:00,81.55,81.61,81.54,81.59,86730.0,64.8116,64.8593,64.8037,64.8434,86730.0
2016-12-01 12:10:00,81.58,81.61,81.54,81.61,134378.0,64.8355,64.8593,64.8037,64.8593,134378.0
2016-12-01 12:15:00,81.6,81.62,81.52,81.54,104065.0,64.8514,64.8673,64.7878,64.8037,104065.0
2016-12-01 12:20:00,81.54,81.58,81.5,81.55,72510.0,64.8037,64.8355,64.7719,64.8116,72510.0
2016-12-01 12:25:00,81.55,81.57,81.52,81.52,64267.0,64.8116,64.8275,64.7878,64.7878,64267.0
2016-12-01 12:30:00,81.53,81.57,81.5,81.51,49339.0,64.7957,64.8275,64.7719,64.7798,49339.0
2016-12-01 12:35:00,81.51,81.51,81.42,81.43,105399.0,64.7798,64.7798,64.7083,64.7163,105399.0
2016-12-01 12:40:00,81.42,81.43,81.34,81.37,74361.0,64.7083,64.7163,64.6447,64.6686,74361.0
2016-12-01 12:45:00,81.37,81.37,81.32,81.33,72042.0,64.6686,64.6686,64.6288,64.6368,72042.0
2016-12-01 12:50:00,81.34,81.38,81.32,81.33,64769.0,64.6447,64.6765,64.6288,64.6368,64769.0
2016-12-01 12:55:00,81.33,81.33,81.28,81.31,78592.0,64.6368,64.6368,64.597,64.6209,78592.0
2016-12-01 13:00:00,81.32,81.35,81.29,81.31,62636.0,64.6288,64.6527,64.605,64.6209,62636.0
2016-12-01 13:05:00,81.31,81.31,81.18,81.19,129624.0,64.6209,64.6209,64.5176,64.5255,129624.0
2016-12-01 13:10:00,81.19,81.26,81.19,81.26,98273.0,64.5255,64.5812,64.5255,64.5812,98273.0
2016-12-01 13:15:00,81.26,81.3,81.25,81.28,53729.0,64.5812,64.6129,64.5732,64.597,53729.0
2016-12-01 13:20:00,81.28,81.3,81.24,81.27,68927.0,64.597,64.6129,64.5653,64.5891,68927.0
2016-12-01 13:25:00,81.26,81.31,81.26,81.28,65749.0,64.5812,64.6209,64.5812,64.597,65749.0
2016-12-01 13:30:00,81.28,81.33,81.25,81.33,81228.0,64.597,64.6368,64.5732,64.6368,81228.0
2016-12-01 13:35:00,81.33,81.36,81.31,81.31,38510.0,64.6368,64.6606,64.6209,64.6209,38510.0
2016-12-01 13:40:00,81.31,81.4,81.31,81.36,79476.0,64.6209,64.6924,64.6209,64.6606,79476.0
2016-12-01 13:45:00,81.36,81.37,81.25,81.25,68431.0,64.6606,64.6686,64.5732,64.5732,68431.0
2016-12-01 13:50:00,81.26,81.3,81.25,81.3,78807.0,64.5812,64.6129,64.5732,64.6129,78807.0
2016-12-01 13:55:00,81.3,81.39,81.29,81.38,68537.0,64.6129,64.6845,64.605,64.6765,68537.0
2016-12-01 14:00:00,81.39,81.42,81.38,81.4,53997.0,64.6845,64.7083,64.6765,64.6924,53997.0
2016-12-01 14:05:00,81.4,81.41,81.38,81.4,61361.0,64.6924,64.7004,64.6765,64.6924,61361.0
2016-12-01 14:10:00,81.4,81.43,81.38,81.38,80116.0,64.6924,64.7163,64.6765,64.6765,80116.0
2016-12-01 14:15:00,81.39,81.39,81.32,81.33,95603.0,64.6845,64.6845,64.6288,64.6368,95603.0
2016-12-01 14:20:00,81.33,81.41,81.31,81.4,91672.0,64.6368,64.7004,64.6209,64.6924,91672.0
2016-12-01 14:25:00,81.4,81.46,81.38,81.42,54204.0,64.6924,64.7401,64.6765,64.7083,54204.0
2016-12-01 14:30:00,81.42,81.45,81.39,81.44,48444.0,64.7083,64.7322,64.6845,64.7242,48444.0
2016-12-01 14:35:00,81.45,81.45,81.38,81.39,84815.0,64.7322,64.7322,64.6765,64.6845,84815.0
2016-12-01 14:40:00,81.39,81.45,81.38,81.4,90967.0,64.6845,64.7322,64.6765,64.6924,90967.0
2016-12-01 14:45:00,81.4,81.5,81.4,81.47,74558.0,64.6924,64.7719,64.6924,64.7481,74558.0
2016-12-01 14:50:00,81.47,81.51,81.44,81.45,65120.0,64.7481,64.7798,64.7242,64.7322,65120.0
2016-12-01 14:55:00,81.45,81.5,81.43,81.47,72111.0,64.7322,64.7719,64.7163,64.7481,72111.0
2016-12-01 15:00:00,81.47,81.47,81.42,81.43,63605.0,64.7481,64.7481,64.7083,64.7163,63605.0
2016-12-01 15:05:00,81.44,81.45,81.41,81.42,102816.0,64.7242,64.7322,64.7004,64.7083,102816.0
2016-12-01 15:10:00,81.42,81.47,81.4,81.47,85004.0,64.7083,64.7481,64.6924,64.7481,85004.0
2016-12-01 15:15:00,81.47,81.52,81.45,81.5,103448.0,64.7481,64.7878,64.7322,64.7719,103448.0
2016-12-01 15:20:00,81.51,81.56,81.48,81.51,143313.0,64.7798,64.8196,64.756,64.7798,143313.0
2016-12-01 15:25:00,81.51,81.55,81.49,81.49,133349.0,64.7798,64.8116,64.7639,64.7639,133349.0
2016-12-01 15:30:00,81.5,81.51,81.45,81.48,151364.0,64.7719,64.7798,64.7322,64.756,151364.0
2016-12-01 15:35:00,81.48,81.54,81.46,81.53,172715.0,64.756,64.8037,64.7401,64.7957,172715.0
2016-12-01 15:40:00,81.53,81.61,81.52,81.61,219322.0,64.7957,64.8593,64.7878,64.8593,219322.0
2016-12-01 15:45:00,81.61,81.68,81.54,81.62,430778.0,64.8593,64.9149,64.8037,64.8673,430778.0
2016-12-01 15:50:00,81.62,81.65,81.57,81.64,336326.0,64.8673,64.8911,64.8275,64.8832,336326.0
2016-12-01 15:55:00,81.64,81.86,81.62,81.84,715919.0,64.8832,65.058,64.8673,65.0421,715919.0
2016-12-02 09:30:00,82.35,82.63,82.11,82.48,294729.0,65.4474,65.67,65.2567,65.5507,294729.0
2016-12-02 09:35:00,82.47,82.5,82.24,82.26,72230.0,65.5428,65.5666,65.36,65.3759,72230.0
2016-12-02 09:40:00,82.27,82.4,82.12,82.15,88934.0,65.3838,65.4872,65.2646,65.2885,88934.0
2016-12-02 09:45:00,82.16,82.25,82.07,82.12,138178.0,65.2964,65.368,65.2249,65.2646,138178.0
2016-12-02 09:50:00,82.13,82.28,82.13,82.28,104178.0,65.2726,65.3918,65.2726,65.3918,104178.0
2016-12-02 09:55:00,82.27,82.35,82.19,82.32,73910.0,65.3838,65.4474,65.3203,65.4236,73910.0
2016-12-02 10:00:00,82.32,82.42,82.31,82.38,132730.0,65.4236,65.5031,65.4156,65.4713,132730.0
2016-12-02 10:05:00,82.38,82.45,82.3,82.45,57434.0,65.4713,65.5269,65.4077,65.5269,57434.0
2016-12-02 10:10:00,82.44,82.57,82.44,82.56,109751.0,65.519,65.6223,65.519,65.6143,109751.0
2016-12-02 10:15:00,82.57,82.61,82.51,82.55,92440.0,65.6223,65.6541,65.5746,65.6064,92440.0
2016-12-02 10:20:00,82.55,82.57,82.39,82.41,104539.0,65.6064,65.6223,65.4792,65.4951,104539.0
2016-12-02 10:25:00,82.41,82.51,82.39,82.45,125682.0,65.4951,65.5746,65.4792,65.5269,125682.0
2016-12-02 10:30:00,82.46,82.48,82.42,82.46,98042.0,65.5349,65.5507,65.5031,65.5349,98042.0
2016-12-02 10:35:00,82.47,82.53,82.41,82.45,145192.0,65.5428,65.5905,65.4951,65.5269,145192.0
2016-12-02 10:40:00,82.45,82.46,82.36,82.42,87044.0,65.5269,65.5349,65.4554,65.5031,87044.0
2016-12-02 10:45:00,82.41,82.46,82.39,82.45,147759.0,65.4951,65.5349,65.4792,65.5269,147759.0
2016-12-02 10:50:00,82.45,82.45,82.4,82.4,92592.0,65.5269,65.5269,65.4872,65.4872,92592.0
2016-12-02 10:55:00,82.4,82.45,82.4,82.44,54158.0,65.4872,65.5269,65.4872,65.519,54158.0
2016-12-02 11:00:00,82.44,82.49,82.41,82.48,138188.0,65.519,65.5587,65.4951,65.5507,138188.0
2016-12-02 11:05:00,82.48,82.52,82.45,82.5,95412.0,65.5507,65.5825,65.5269,65.5666,95412.0
2016-12-02 11:10:00,82.51,82.54,82.49,82.51,91815.0,65.5746,65.5984,65.5587,65.5746,91815.0
2016-12-02 11:15:00,82.5,82.55,82.49,82.55,52846.0,65.5666,65.6064,65.5587,65.6064,52846.0
2016-12-02 11:20:00,82.55,82.58,82.52,82.52,102353.0,65.6064,65.6302,65.5825,65.5825,102353.0
2016-12-02 11:25:00,82.52,82.53,82.36,82.42,129087.0,65.5825,65.5905,65.4554,65.5031,129087.0
2016-12-02 11:30:00,82.41,82.46,82.38,82.45,64083.0,65.4951,65.5349,65.4713,65.5269,64083.0
2016-12-02 11:35:00,82.45,82.48,82.38,82.47,70327.0,65.5269,65.5507,65.4713,65.5428,70327.0
2016-12-02 11:40:00,82.47,82.48,82.4,82.41,81298.0,65.5428,65.5507,65.4872,65.4951,81298.0
2016-12-02 11:45:00,82.4,82.44,82.36,82.38,66521.0,65.4872,65.519,65.4554,65.4713,66521.0
2016-12-02 11:50:00,82.38,82.54,82.38,82.51,73206.0,65.4713,65.5984,65.4713,65.5746,73206.0
2016-12-02 11:55:00,82.52,82.54,82.47,82.51,47722.0,65.5825,65.5984,65.5428,65.5746,47722.0
2016-12-02 12:00:00,82.51,82.59,82.46,82.52,85857.0,65.5746,65.6382,65.5349,65.5825,85857.0
2016-12-02 12:05:00,82.52,82.57,82.49,82.57,59320.0,65.5825,65.6223,65.5587,65.6223,59320.0
2016-12-02 12:10:00,82.56,82.56,82.51,82.52,68505.0,65.6143,65.6143,65.5746,65.5825,68505.0
2016-12-02 12:15:00,82.52,82.53,82.4,82.47,64247.0,65.5825,65.5905,65.4872,65.5428,64247.0
2016-12-02 12:20:00,82.47,82.48,82.41,82.47,52158.0,65.5428,65.5507,65.4951,65.5428,52158.0
2016-12-02 12:25:00,82.47,82.47,82.44,82.45,37820.0,65.5428,65.5428,65.519,65.5269,37820.0
2016-12-02 12:30:00,82.46,82.48,82.43,82.47,131740.0,65.5349,65.5507,65.511,65.5428,131740.0
2016-12-02 12:35:00,82.46,82.47,82.44,82.46,80616.0,65.5349,65.5428,65.519,65.5349,80616.0
2016-12-02 12:40:00,82.46,82.51,82.43,82.51,69441.0,65.5349,65.5746,65.511,65.5746,69441.0
2016-12-02 12:45:00,82.51,82.54,82.47,82.54,50996.0,65.5746,65.5984,65.5428,65.5984,50996.0
2016-12-02 12:50:00,82.54,82.54,82.46,82.49,50284.0,65.5984,65.5984,65.5349,65.5587,50284.0
2016-12-02 12:55:00,82.5,82.53,82.48,82.5,82196.0,65.5666,65.5905,65.5507,65.5666,82196.0
2016-12-02 13:00:00,82.5,82.54,82.46,82.49,45190.0,65.5666,65.5984,65.5349,65.5587,45190.0
2016-12-02 13:05:00,82.49,82.49,82.39,82.44,82068.0,65.5587,65.5587,65.4792,65.519,82068.0
2016-12-02 13:10:00,82.44,82.45,82.28,82.29,65619.0,65.519,65.5269,65.3918,65.3997,65619.0
2016-12-02 13:15:00,82.3,82.32,82.2,82.24,83243.0,65.4077,65.4236,65.3282,65.36,83243.0
2016-12-02 13:20:00,82.24,82.27,82.19,82.22,75560.0,65.36,65.3838,65.3203,65.3441,75560.0
2016-12-02 13:25:00,82.22,82.31,82.22,82.27,60529.0,65.3441,65.4156,65.3441,65.3838,60529.0
2016-12-02 13:30:00,82.26,82.32,82.26,82.3,54132.0,65.3759,65.4236,65.3759,65.4077,54132.0
2016-12-02 13:35:00,82.3,82.36,82.29,82.31,72953.0,65.4077,65.4554,65.3997,65.4156,72953.0
2016-12-02 13:40:00,82.31,82.41,82.31,82.38,51121.0,65.4156,65.4951,65.4156,65.4713,51121.0
2016-12-02 13:45:00,82.38,82.41,82.36,82.36,43607.0,65.4713,65.4951,65.4554,65.4554,43607.0
2016-12-02 13:50:00,82.36,82.41,82.33,82.4,66635.0,65.4554,65.4951,65.4315,65.4872,66635.0
2016-12-02 13:55:00,82.39,82.4,82.33,82.33,42656.0,65.4792,65.4872,65.4315,65.4315,42656.0
2016-12-02 14:00:00,82.33,82.34,82.28,82.3,52991.0,65.4315,65.4395,65.3918,65.4077,52991.0
2016-12-02 14:05:00,82.29,82.33,82.27,82.28,75081.0,65.3997,65.4315,65.3838,65.3918,75081.0
2016-12-02 14:10:00,82.28,82.31,82.23,82.25,104742.0,65.3918,65.4156,65.3521,65.368,104742.0
2016-12-02 14:15:00,82.25,82.25,82.18,82.21,69921.0,65.368,65.368,65.3123,65.3362,69921.0
2016-12-02 14:20:00,82.21,82.21,82.16,82.17,61740.0,65.3362,65.3362,65.2964,65.3044,61740.0
2016-12-02 14:25:00,82.17,82.2,82.14,82.19,48583.0,65.3044,65.3282,65.2805,65.3203,48583.0
2016-12-02 14:30:00,82.19,82.21,82.14,82.19,58266.0,65.3203,65.3362,65.2805,65.3203,58266.0
2016-12-02 14:35:00,82.2,82.21,82.16,82.2,41199.0,65.3282,65.3362,65.2964,65.3282,41199.0
2016-12-02 14:40:00,82.2,82.26,82.17,82.26,54205.0,65.3282,65.3759,65.3044,65.3759,54205.0
2016-12-02 14:45:00,82.26,82.27,82.23,82.26,36072.0,65.3759,65.3838,65.3521,65.3759,36072.0
2016-12-02 14:50:00,82.26,82.26,82.22,82.24,59983.0,65.3759,65.3759,65.3441,65.36,59983.0
2016-12-02 14:55:00,82.23,82.25,82.22,82.25,33614.0,65.3521,65.368,65.3441,65.368,33614.0
2016-12-02 15:00:00,82.24,82.26,82.22,82.26,51837.0,65.36,65.3759,65.3441,65.3759,51837.0
2016-12-02 15:05:00,82.26,82.34,82.24,82.33,89696.0,65.3759,65.4395,65.36,65.4315,89696.0
2016-12-02 15:10:00,82.33,82.36,82.3,82.33,68085.0,65.4315,65.4554,65.4077,65.4315,68085.0
2016-12-02 15:15:00,82.33,82.38,82.32,82.34,48953.0,65.4315,65.4713,65.4236,65.4395,48953.0
2016-12-02 15:20:00,82.34,82.37,82.33,82.37,75558.0,65.4395,65.4633,65.4315,65.4633,75558.0
2016-12-02 15:25:00,82.37,82.44,82.36,82.43,75539.0,65.4633,65.519,65.4554,65.511,75539.0
2016-12-02 15:30:00,82.42,82.58,82.42,82.56,100616.0,65.5031,65.6302,65.5031,65.6143,100616.0
2016-12-02 15:35:00,82.56,82.57,82.47,82.48,102987.0,65.6143,65.6223,65.5428,65.5507,102987.0
2016-12-02 15:40:00,82.48,82.52,82.44,82.49,99048.0,65.5507,65.5825,65.519,65.5587,99048.0
2016-12-02 15:45:00,82.5,82.55,82.47,82.51,118524.0,65.5666,65.6064,65.5428,65.5746,118524.0
2016-12-02 15:50:00,82.5,82.55,82.49,82.54,156703.0,65.5666,65.6064,65.5587,65.5984,156703.0
2016-12-02 15:55:00,82.54,82.68,82.4,82.4,852895.0,65.5984,65.7097,65.4872,65.4872,852895.0
2016-12-05 09:30:00,82.56,82.72,82.49,82.66,264862.0,65.6143,65.7415,65.5587,65.6938,264862.0
2016-12-05 09:35:00,82.68,82.75,82.59,82.65,114946.0,65.7097,65.7653,65.6382,65.6859,114946.0
2016-12-05 09:40:00,82.65,82.77,82.62,82.77,120154.0,65.6859,65.7812,65.662,65.7812,120154.0
2016-12-05 09:45:00,82.77,82.8,82.7,82.71,93806.0,65.7812,65.8051,65.7256,65.7335,93806.0
2016-12-05 09:50:00,82.71,82.76,82.7,82.76,100545.0,65.7335,65.7733,65.7256,65.7733,100545.0
2016-12-05 09:55:00,82.76,82.77,82.67,82.71,80594.0,65.7733,65.7812,65.7017,65.7335,80594.0
2016-12-05 10:00:00,82.72,82.74,82.63,82.69,129339.0,65.7415,65.7574,65.67,65.7176,129339.0
2016-12-05 10:05:00,82.69,82.72,82.67,82.68,121269.0,65.7176,65.7415,65.7017,65.7097,121269.0
2016-12-05 10:10:00,82.69,82.78,82.68,82.75,109479.0,65.7176,65.7892,65.7097,65.7653,109479.0
2016-12-05 10:15:00,82.75,82.81,82.75,82.8,113946.0,65.7653,65.813,65.7653,65.8051,113946.0
2016-12-05 10:20:00,82.8,82.91,82.79,82.87,102904.0,65.8051,65.8925,65.7971,65.8607,102904.0
2016-12-05 10:25:00,82.87,82.95,82.86,82.94,70413.0,65.8607,65.9243,65.8528,65.9163,70413.0
2016-12-05 10:30:00,82.95,82.95,82.83,82.86,98923.0,65.9243,65.9243,65.8289,65.8528,98923.0
2016-12-05 10:35:00,82.86,82.92,82.81,82.88,71684.0,65.8528,65.9004,65.813,65.8686,71684.0
2016-12-05 10:40:00,82.89,82.91,82.84,82.89,88986.0,65.8766,65.8925,65.8369,65.8766,88986.0
2016-12-05 10:45:00,82.89,82.99,82.86,82.99,108065.0,65.8766,65.9561,65.8528,65.9561,108065.0
2016-12-05 10:50:00,82.98,83.0,82.94,82.98,75020.0,65.9481,65.964,65.9163,65.9481,75020.0
2016-12-05 10:55:00,82.98,83.08,82.97,83.01,73437.0,65.9481,66.0276,65.9402,65.972,73437.0
2016-12-05 11:00:00,83.02,83.03,82.95,83.01,83029.0,65.9799,65.9879,65.9243,65.972,83029.0
2016-12-05 11:05:00,83.0,83.06,82.99,83.06,52090.0,65.964,66.0117,65.9561,66.0117,52090.0
2016-12-05 11:10:00,83.05,83.06,83.01,83.06,57395.0,66.0038,66.0117,65.972,66.0117,57395.0
2016-12-05 11:15:00,83.05,83.07,82.96,82.96,77590.0,66.0038,66.0196,65.9322,65.9322,77590.0
2016-12-05 11:20:00,82.96,83.01,82.92,83.01,74567.0,65.9322,65.972,65.9004,65.972,74567.0
2016-12-05 11:25:00,83.01,83.01,82.92,82.97,59941.0,65.972,65.972,65.9004,65.9402,59941.0
2016-12-05 11:30:00,82.96,83.0,82.93,82.94,102836.0,65.9322,65.964,65.9084,65.9163,102836.0
2016-12-05 11:35:00,82.94,82.96,82.88,82.88,63997.0,65.9163,65.9322,65.8686,65.8686,63997.0
2016-12-05 11:40:00,82.87,82.9,82.8,82.84,68066.0,65.8607,65.8845,65.8051,65.8369,68066.0
2016-12-05 11:45:00,82.85,82.9,82.82,82.84,72796.0,65.8448,65.8845,65.821,65.8369,72796.0
2016-12-05 11:50:00,82.84,82.88,82.82,82.88,103348.0,65.8369,65.8686,65.821,65.8686,103348.0
2016-12-05 11:55:00,82.87,82.9,82.82,82.87,68460.0,65.8607,65.8845,65.821,65.8607,68460.0
2016-12-05 12:00:00,82.87,82.88,82.8,82.81,71866.0,65.8607,65.8686,65.8051,65.813,71866.0
2016-12-05 12:05:00,82.81,82.82,82.77,82.8,51176.0,65.813,65.821,65.7812,65.8051,51176.0
2016-12-05 12:10:00,82.8,82.83,82.77,82.81,27266.0,65.8051,65.8289,65.7812,65.813,27266.0
2016-12-05 12:15:00,82.81,82.82,82.73,82.73,101462.0,65.813,65.821,65.7494,65.7494,101462.0
2016-12-05 12:20:00,82.74,82.77,82.7,82.77,57731.0,65.7574,65.7812,65.7256,65.7812,57731.0
2016-12-05 12:25:00,82.76,82.77,82.75,82.76,40367.0,65.7733,65.7812,65.7653,65.7733,40367.0
2016-12-05 12:30:00,82.76,82.77,82.71,82.75,51923.0,65.7733,65.7812,65.7335,65.7653,51923.0
2016-12-05 12:35:00,82.75,82.77,82.72,82.72,75418.0,65.7653,65.7812,65.7415,65.7415,75418.0
2016-12-05 12:40:00,82.72,82.75,82.69,82.7,50057.0,65.7415,65.7653,65.7176,65.7256,50057.0
2016-12-05 12:45:00,82.69,82.73,82.66,82.72,61675.0,65.7176,65.7494,65.6938,65.7415,61675.0
2016-12-05 12:50:00,82.72,82.76,82.7,82.7,48911.0,65.7415,65.7733,65.7256,65.7256,48911.0
2016-12-05 12:55:00,82.7,82.73,82.7,82.72,52569.0,65.7256,65.7494,65.7256,65.7415,52569.0
2016-12-05 13:00:00,82.71,82.73,82.7,82.72,27073.0,65.7335,65.7494,65.7256,65.7415,27073.0
2016-12-05 13:05:00,82.73,82.73,82.65,82.66,77510.0,65.7494,65.7494,65.6859,65.6938,77510.0
2016-12-05 13:10:00,82.67,82.69,82.66,82.68,40249.0,65.7017,65.7176,65.6938,65.7097,40249.0
2016-12-05 13:15:00,82.69,82.72,82.68,82.72,35422.0,65.7176,65.7415,65.7097,65.7415,35422.0
2016-12-05 13:20:00,82.72,82.74,82.71,82.73,60440.0,65.7415,65.7574,65.7335,65.7494,60440.0
2016-12-05 13:25:00,82.72,82.76,82.72,82.76,51229.0,65.7415,65.7733,65.7415,65.7733,51229.0
2016-12-05 13:30:00,82.76,82.79,82.74,82.76,95447.0,65.7733,65.7971,65.7574,65.7733,95447.0
2016-12-05 13:35:00,82.76,82.81,82.74,82.78,46322.0,65.7733,65.813,65.7574,65.7892,46322.0
2016-12-05 13:40:00,82.78,82.83,82.77,82.8,59634.0,65.7892,65.8289,65.7812,65.8051,59634.0
2016-12-05 13:45:00,82.8,82.81,82.77,82.79,50442.0,65.8051,65.813,65.7812,65.7971,50442.0
2016-12-05 13:50:00,82.79,82.81,82.77,82.79,41668.0,65.7971,65.813,65.7812,65.7971,41668.0
2016-12-05 13:55:00,82.79,82.79,82.76,82.79,41105.0,65.7971,65.7971,65.7733,65.7971,41105.0
2016-12-05 14:00:00,82.79,82.8,82.74,82.75,52568.0,65.7971,65.8051,65.7574,65.7653,52568.0
2016-12-05 14:05:00,82.75,82.8,82.74,82.8,42220.0,65.7653,65.8051,65.7574,65.8051,42220.0
2016-12-05 14:10:00,82.8,82.8,82.76,82.76,57941.0,65.8051,65.8051,65.7733,65.7733,57941.0
2016-12-05 14:15:00,82.77,82.78,82.72,82.78,93132.0,65.7812,65.7892,65.7415,65.7892,93132.0
2016-12-05 14:20:00,82.78,82.81,82.76,82.77,55447.0,65.7892,65.813,65.7733,65.7812,55447.0
2016-12-05 14:25:00,82.78,82.8,82.76,82.79,36149.0,65.7892,65.8051,65.7733,65.7971,36149.0
2016-12-05 14:30:00,82.8,82.8,82.71,82.75,63957.0,65.8051,65.8051,65.7335,65.7653,63957.0
2016-12-05 14:35:00,82.75,82.8,82.73,82.79,47458.0,65.7653,65.8051,65.7494,65.7971,47458.0
2016-12-05 14:40:00,82.79,82.83,82.78,82.82,65957.0,65.7971,65.8289,65.7892,65.821,65957.0
2016-12-05 14:45:00,82.82,82.87,82.82,82.83,63065.0,65.821,65.8607,65.821,65.8289,63065.0
2016-12-05 14:50:00,82.84,82.9,82.83,82.87,52130.0,65.8369,65.8845,65.8289,65.8607,52130.0
2016-12-05 14:55:00,82.87,82.9,82.83,82.84,66706.0,65.8607,65.8845,65.8289,65.8369,66706.0
2016-12-05 15:00:00,82.84,82.89,82.84,82.86,53868.0,65.8369,65.8766,65.8369,65.8528,53868.0
2016-12-05 15:05:00,82.86,82.9,82.85,82.9,48098.0,65.8528,65.8845,65.8448,65.8845,48098.0
2016-12-05 15:10:00,82.89,82.9,82.83,82.87,84454.0,65.8766,65.8845,65.8289,65.8607,84454.0
2016-12-05 15:15:00,82.86,82.87,82.82,82.83,58842.0,65.8528,65.8607,65.821,65.8289,58842.0
2016-12-05 15:20:00,82.83,82.9,82.83,82.89,66657.0,65.8289,65.8845,65.8289,65.8766,66657.0
2016-12-05 15:25:00,82.89,82.9,82.88,82.9,72529.0,65.8766,65.8845,65.8686,65.8845,72529.0
2016-12-05 15:30:00,82.9,82.9,82.85,82.86,74455.0,65.8845,65.8845,65.8448,65.8528,74455.0
2016-12-05 15:35:00,82.86,82.87,82.77,82.78,113897.0,65.8528,65.8607,65.7812,65.7892,113897.0
2016-12-05 15:40:00,82.78,82.85,82.78,82.85,123909.0,65.7892,65.8448,65.7892,65.8448,123909.0
2016-12-05 15:45:00,82.85,82.89,82.8,82.84,199691.0,65.8448,65.8766,65.8051,65.8369,199691.0
2016-12-05 15:50:00,82.84,82.88,82.81,82.83,198582.0,65.8369,65.8686,65.813,65.8289,198582.0
2016-12-05 15:55:00,82.83,83.0,82.8,82.99,609324.0,65.8289,65.964,65.8051,65.9561,609324.0
2016-12-06 09:30:00,83.24,83.25,83.05,83.19,202390.0,66.1548,66.1627,66.0038,66.115,202390.0
2016-12-06 09:35:00,83.19,83.23,83.07,83.17,67577.0,66.115,66.1468,66.0196,66.0991,67577.0
2016-12-06 09:40:00,83.17,83.23,83.08,83.19,88969.0,66.0991,66.1468,66.0276,66.115,88969.0
2016-12-06 09:45:00,83.19,83.24,83.13,83.23,89666.0,66.115,66.1548,66.0673,66.1468,89666.0
2016-12-06 09:50:00,83.23,83.23,83.0,83.04,79000.0,66.1468,66.1468,65.964,65.9958,79000.0
2016-12-06 09:55:00,83.03,83.07,82.96,82.97,70421.0,65.9879,66.0196,65.9322,65.9402,70421.0
2016-12-06 10:00:00,82.96,83.03,82.91,82.95,89402.0,65.9322,65.9879,65.8925,65.9243,89402.0
2016-12-06 10:05:00,82.95,83.01,82.86,82.91,105347.0,65.9243,65.972,65.8528,65.8925,105347.0
2016-12-06 10:10:00,82.92,83.05,82.89,83.0,64978.0,65.9004,66.0038,65.8766,65.964,64978.0
2016-12-06 10:15:00,83.01,83.07,82.99,82.99,45602.0,65.972,66.0196,65.9561,65.9561,45602.0
2016-12-06 10:20:00,83.0,83.07,82.98,83.0,53956.0,65.964,66.0196,65.9481,65.964,53956.0
2016-12-06 10:25:00,83.0,83.08,82.99,83.08,46167.0,65.964,66.0276,65.9561,66.0276,46167.0
2016-12-06 10:30:00,83.07,83.08,83.02,83.02,58769.0,66.0196,66.0276,65.9799,65.9799,58769.0
2016-12-06 10:35:00,83.03,83.05,82.96,83.0,60625.0,65.9879,66.0038,65.9322,65.964,60625.0
2016-12-06 10:40:00,83.01,83.03,82.97,82.99,38504.0,65.972,65.9879,65.9402,65.9561,38504.0
2016-12-06 10:45:00,83.0,83.11,82.98,83.1,76655.0,65.964,66.0514,65.9481,66.0435,76655.0
2016-12-06 10:50:00,83.1,83.1,82.98,83.04,49847.0,66.0435,66.0435,65.9481,65.9958,49847.0
2016-12-06 10:55:00,83.05,83.09,83.03,83.04,50327.0,66.0038,66.0355,65.9879,65.9958,50327.0
2016-12-06 11:00:00,83.05,83.08,83.0,83.06,42091.0,66.0038,66.0276,65.964,66.0117,42091.0
2016-12-06 11:05:00,83.05,83.11,83.03,83.1,44687.0,66.0038,66.0514,65.9879,66.0435,44687.0
2016-12-06 11:10:00,83.1,83.11,83.05,83.11,34282.0,66.0435,66.0514,66.0038,66.0514,34282.0
2016-12-06 11:15:00,83.1,83.11,82.97,83.01,53836.0,66.0435,66.0514,65.9402,65.972,53836.0
2016-12-06 11:20:00,83.0,83.02,82.97,83.01,50962.0,65.964,65.9799,65.9402,65.972,50962.0
2016-12-06 11:25:00,83.01,83.01,82.95,82.99,47690.0,65.972,65.972,65.9243,65.9561,47690.0
2016-12-06 11:30:00,82.98,83.01,82.94,82.97,53698.0,65.9481,65.972,65.9163,65.9402,53698.0
2016-12-06 11:35:00,82.96,82.97,82.86,82.91,45510.0,65.9322,65.9402,65.8528,65.8925,45510.0
2016-12-06 11:40:00,82.91,82.92,82.82,82.84,54613.0,65.8925,65.9004,65.821,65.8369,54613.0
2016-12-06 11:45:00,82.83,82.86,82.73,82.75,58686.0,65.8289,65.8528,65.7494,65.7653,58686.0
2016-12-06 11:50:00,82.76,82.79,82.7,82.77,55743.0,65.7733,65.7971,65.7256,65.7812,55743.0
2016-12-06 11:55:00,82.78,82.79,82.74,82.77,36033.0,65.7892,65.7971,65.7574,65.7812,36033.0
2016-12-06 12:00:00,82.77,82.8,82.75,82.77,45518.0,65.7812,65.8051,65.7653,65.7812,45518.0
2016-12-06 12:05:00,82.76,82.77,82.73,82.73,59441.0,65.7733,65.7812,65.7494,65.7494,59441.0
2016-12-06 12:10:00,82.74,82.74,82.64,82.65,52240.0,65.7574,65.7574,65.6779,65.6859,52240.0
2016-12-06 12:15:00,82.65,82.75,82.65,82.73,65170.0,65.6859,65.7653,65.6859,65.7494,65170.0
2016-12-06 12:20:00,82.73,82.76,82.66,82.74,63725.0,65.7494,65.7733,65.6938,65.7574,63725.0
2016-12-06 12:25:00,82.74,82.77,82.67,82.68,75382.0,65.7574,65.7812,65.7017,65.7097,75382.0
2016-12-06 12:30:00,82.67,82.71,82.62,82.62,75858.0,65.7017,65.7335,65.662,65.662,75858.0
2016-12-06 12:35:00,82.63,82.67,82.61,82.65,84120.0,65.67,65.7017,65.6541,65.6859,84120.0
2016-12-06 12:40:00,82.66,82.72,82.66,82.71,50797.0,65.6938,65.7415,65.6938,65.7335,50797.0
2016-12-06 12:45:00,82.71,82.76,82.71,82.74,38674.0,65.7335,65.7733,65.7335,65.7574,38674.0
2016-12-06 12:50:00,82.74,82.74,82.71,82.72,33449.0,65.7574,65.7574,65.7335,65.7415,33449.0
2016-12-06 12:55:00,82.71,82.76,82.71,82.76,25312.0,65.7335,65.7733,65.7335,65.7733,25312.0
2016-12-06 13:00:00,82.75,82.79,82.73,82.76,44322.0,65.7653,65.7971,65.7494,65.7733,44322.0
2016-12-06 13:05:00,82.75,82.78,82.73,82.73,51835.0,65.7653,65.7892,65.7494,65.7494,51835.0
2016-12-06 13:10:00,82.74,82.78,82.73,82.78,27055.0,65.7574,65.7892,65.7494,65.7892,27055.0
2016-12-06 13:15:00,82.78,82.79,82.73,82.78,46878.0,65.7892,65.7971,65.7494,65.7892,46878.0
2016-12-06 13:20:00,82.78,82.78,82.73,82.76,64184.0,65.7892,65.7892,65.7494,65.7733,64184.0
2016-12-06 13:25:00,82.76,82.77,82.7,82.74,92186.0,65.7733,65.7812,65.7256,65.7574,92186.0
2016-12-06 13:30:00,82.73,82.76,82.73,82.75,47356.0,65.7494,65.7733,65.7494,65.7653,47356.0
2016-12-06 13:35:00,82.74,82.75,82.71,82.74,42562.0,65.7574,65.7653,65.7335,65.7574,42562.0
2016-12-06 13:40:00,82.73,82.74,82.68,82.73,42406.0,65.7494,65.7574,65.7097,65.7494,42406.0
2016-12-06 13:45:00,82.72,82.76,82.72,82.76,52710.0,65.7415,65.7733,65.7415,65.7733,52710.0
2016-12-06 13:50:00,82.76,82.76,82.71,82.71,33619.0,65.7733,65.7733,65.7335,65.7335,33619.0
2016-12-06 13:55:00,82.72,82.75,82.68,82.75,129158.0,65.7415,65.7653,65.7097,65.7653,129158.0
2016-12-06 14:00:00,82.75,82.76,82.74,82.75,64563.0,65.7653,65.7733,65.7574,65.7653,64563.0
2016-12-06 14:05:00,82.76,82.77,82.74,82.76,96895.0,65.7733,65.7812,65.7574,65.7733,96895.0
2016-12-06 14:10:00,82.76,82.76,82.7,82.74,72281.0,65.7733,65.7733,65.7256,65.7574,72281.0
2016-12-06 14:15:00,82.73,82.76,82.71,82.73,75999.0,65.7494,65.7733,65.7335,65.7494,75999.0
2016-12-06 14:20:00,82.74,82.77,82.71,82.74,62461.0,65.7574,65.7812,65.7335,65.7574,62461.0
2016-12-06 14:25:00,82.74,82.76,82.7,82.73,89155.0,65.7574,65.7733,65.7256,65.7494,89155.0
2016-12-06 14:30:00,82.73,82.76,82.72,82.75,35723.0,65.7494,65.7733,65.7415,65.7653,35723.0
2016-12-06 14:35:00,82.74,82.75,82.67,82.69,53587.0,65.7574,65.7653,65.7017,65.7176,53587.0
2016-12-06 14:40:00,82.7,82.72,82.65,82.69,58088.0,65.7256,65.7415,65.6859,65.7176,58088.0
2016-12-06 14:45:00,82.69,82.75,82.65,82.7,141747.0,65.7176,65.7653,65.6859,65.7256,141747.0
2016-12-06 14:50:00,82.7,82.71,82.68,82.7,64429.0,65.7256,65.7335,65.7097,65.7256,64429.0
2016-12-06 14:55:00,82.7,82.71,82.68,82.7,53812.0,65.7256,65.7335,65.7097,65.7256,53812.0
2016-12-06 15:00:00,82.71,82.73,82.69,82.7,82706.0,65.7335,65.7494,65.7176,65.7256,82706.0
2016-12-06 15:05:00,82.7,82.72,82.69,82.7,77433.0,65.7256,65.7415,65.7176,65.7256,77433.0
2016-12-06 15:10:00,82.71,82.73,82.69,82.7,47466.0,65.7335,65.7494,65.7176,65.7256,47466.0
2016-12-06 15:15:00,82.7,82.72,82.68,82.68,82810.0,65.7256,65.7415,65.7097,65.7097,82810.0
2016-12-06 15:20:00,82.69,82.72,82.66,82.67,114947.0,65.7176,65.7415,65.6938,65.7017,114947.0
2016-12-06 15:25:00,82.67,82.7,82.67,82.69,76956.0,65.7017,65.7256,65.7017,65.7176,76956.0
2016-12-06 15:30:00,82.7,82.72,82.68,82.72,81196.0,65.7256,65.7415,65.7097,65.7415,81196.0
2016-12-06 15:35:00,82.72,82.73,82.68,82.73,97387.0,65.7415,65.7494,65.7097,65.7494,97387.0
2016-12-06 15:40:00,82.72,82.73,82.68,82.73,89244.0,65.7415,65.7494,65.7097,65.7494,89244.0
2016-12-06 15:45:00,82.73,82.81,82.72,82.79,137627.0,65.7494,65.813,65.7415,65.7971,137627.0
2016-12-06 15:50:00,82.79,82.82,82.75,82.79,237557.0,65.7971,65.821,65.7653,65.7971,237557.0
2016-12-06 15:55:00,82.78,82.94,82.74,82.9,709385.0,65.7892,65.9163,65.7574,65.8845,709385.0
2016-12-07 09:30:00,82.74,83.18,82.71,83.08,169227.0,65.7574,66.1071,65.7335,66.0276,169227.0
2016-12-07 09:35:00,83.11,83.17,83.03,83.07,66025.0,66.0514,66.0991,65.9879,66.0196,66025.0
2016-12-07 09:40:00,83.06,83.15,83.02,83.02,64047.0,66.0117,66.0832,65.9799,65.9799,64047.0
2016-12-07 09:45:00,83.03,83.15,83.02,83.11,61340.0,65.9879,66.0832,65.9799,66.0514,61340.0
2016-12-07 09:50:00,83.12,83.12,83.0,83.02,61417.0,66.0594,66.0594,65.964,65.9799,61417.0
2016-12-07 09:55:00,83.03,83.07,82.9,82.92,43486.0,65.9879,66.0196,65.8845,65.9004,43486.0
2016-12-07 10:00:00,82.93,83.0,82.81,82.99,68991.0,65.9084,65.964,65.813,65.9561,68991.0
2016-12-07 10:05:00,83.01,83.03,82.92,83.0,45996.0,65.972,65.9879,65.9004,65.964,45996.0
2016-12-07 10:10:00,83.01,83.05,82.97,83.02,59427.0,65.972,66.0038,65.9402,65.9799,59427.0
2016-12-07 10:15:00,83.02,83.12,83.02,83.11,70411.0,65.9799,66.0594,65.9799,66.0514,70411.0
2016-12-07 10:20:00,83.12,83.16,83.09,83.16,55588.0,66.0594,66.0912,66.0355,66.0912,55588.0
2016-12-07 10:25:00,83.15,83.16,83.1,83.14,56182.0,66.0832,66.0912,66.0435,66.0753,56182.0
2016-12-07 10:30:00,83.15,83.21,83.13,83.21,115436.0,66.0832,66.1309,66.0673,66.1309,115436.0
2016-12-07 10:35:00,83.21,83.31,83.16,83.31,84555.0,66.1309,66.2104,66.0912,66.2104,84555.0
2016-12-07 10:40:00,83.31,83.32,83.24,83.31,62709.0,66.2104,66.2183,66.1548,66.2104,62709.0
2016-12-07 10:45:00,83.31,83.41,83.28,83.4,73311.0,66.2104,66.2899,66.1865,66.2819,73311.0
2016-12-07 10:50:00,83.4,83.46,83.4,83.45,82915.0,66.2819,66.3296,66.2819,66.3217,82915.0
2016-12-07 10:55:00,83.46,83.48,83.41,83.43,62433.0,66.3296,66.3455,66.2899,66.3058,62433.0
2016-12-07 11:00:00,83.43,83.49,83.42,83.47,66544.0,66.3058,66.3534,66.2978,66.3375,66544.0
2016-12-07 11:05:00,83.47,83.52,83.46,83.49,68783.0,66.3375,66.3773,66.3296,66.3534,68783.0
2016-12-07 11:10:00,83.49,83.52,83.46,83.47,59462.0,66.3534,66.3773,66.3296,66.3375,59462.0
2016-12-07 11:15:00,83.47,83.5,83.46,83.46,60140.0,66.3375,66.3614,66.3296,66.3296,60140.0
2016-12-07 11:20:00,83.46,83.47,83.32,83.37,92132.0,66.3296,66.3375,66.2183,66.2581,92132.0
2016-12-07 11:25:00,83.37,83.43,83.35,83.4,51095.0,66.2581,66.3058,66.2422,66.2819,51095.0
2016-12-07 11:30:00,83.39,83.44,83.34,83.44,83242.0,66.274,66.3137,66.2342,66.3137,83242.0
2016-12-07 11:35:00,83.44,83.46,83.39,83.43,48232.0,66.3137,66.3296,66.274,66.3058,48232.0
2016-12-07 11:40:00,83.43,83.44,83.41,83.43,43527.0,66.3058,66.3137,66.2899,66.3058,43527.0
2016-12-07 11:45:00,83.43,83.55,83.42,83.5,114893.0,66.3058,66.4011,66.2978,66.3614,114893.0
2016-12-07 11:50:00,83.51,83.6,83.5,83.55,77188.0,66.3693,66.4409,66.3614,66.4011,77188.0
2016-12-07 11:55:00,83.55,83.65,83.55,83.64,91556.0,66.4011,66.4806,66.4011,66.4727,91556.0
2016-12-07 12:00:00,83.65,83.68,83.6,83.68,68137.0,66.4806,66.5044,66.4409,66.5044,68137.0
2016-12-07 12:05:00,83.68,83.75,83.67,83.72,79224.0,66.5044,66.5601,66.4965,66.5362,79224.0
2016-12-07 12:10:00,83.72,83.75,83.71,83.75,52270.0,66.5362,66.5601,66.5283,66.5601,52270.0
2016-12-07 12:15:00,83.74,83.75,83.71,83.72,52911.0,66.5521,66.5601,66.5283,66.5362,52911.0
2016-12-07 12:20:00,83.72,83.74,83.71,83.73,35747.0,66.5362,66.5521,66.5283,66.5442,35747.0
2016-12-07 12:25:00,83.74,83.74,83.65,83.65,49270.0,66.5521,66.5521,66.4806,66.4806,49270.0
2016-12-07 12:30:00,83.66,83.71,83.62,83.7,86775.0,66.4885,66.5283,66.4568,66.5203,86775.0
2016-12-07 12:35:00,83.7,83.71,83.63,83.67,67270.0,66.5203,66.5283,66.4647,66.4965,67270.0
2016-12-07 12:40:00,83.67,83.7,83.62,83.65,46157.0,66.4965,66.5203,66.4568,66.4806,46157.0
2016-12-07 12:45:00,83.65,83.71,83.65,83.7,37056.0,66.4806,66.5283,66.4806,66.5203,37056.0
2016-12-07 12:50:00,83.7,83.71,83.66,83.71,50105.0,66.5203,66.5283,66.4885,66.5283,50105.0
2016-12-07 12:55:00,83.72,83.8,83.7,83.8,77041.0,66.5362,66.5998,66.5203,66.5998,77041.0
2016-12-07 13:00:00,83.8,83.83,83.78,83.79,55084.0,66.5998,66.6237,66.5839,66.5919,55084.0
2016-12-07 13:05:00,83.8,83.87,83.78,83.86,54904.0,66.5998,66.6554,66.5839,66.6475,54904.0
2016-12-07 13:10:00,83.86,83.9,83.85,83.88,37418.0,66.6475,66.6793,66.6395,66.6634,37418.0
2016-12-07 13:15:00,83.88,83.88,83.8,83.81,46372.0,66.6634,66.6634,66.5998,66.6078,46372.0
2016-12-07 13:20:00,83.82,84.02,83.81,84.01,134510.0,66.6157,66.7747,66.6078,66.7667,134510.0
2016-12-07 13:25:00,84.0,84.0,83.93,83.94,47411.0,66.7588,66.7588,66.7031,66.7111,47411.0
2016-12-07 13:30:00,83.94,83.96,83.91,83.94,47636.0,66.7111,66.727,66.6872,66.7111,47636.0
2016-12-07 13:35:00,83.93,83.99,83.93,83.95,62435.0,66.7031,66.7508,66.7031,66.719,62435.0
2016-12-07 13:40:00,83.95,84.0,83.94,83.99,39887.0,66.719,66.7588,66.7111,66.7508,39887.0
2016-12-07 13:45:00,83.99,84.1,83.98,84.06,78641.0,66.7508,66.8382,66.7429,66.8064,78641.0
2016-12-07 13:50:00,84.05,84.26,84.05,84.24,138806.0,66.7985,66.9654,66.7985,66.9495,138806.0
2016-12-07 13:55:00,84.24,84.28,84.18,84.23,106690.0,66.9495,66.9813,66.9018,66.9416,106690.0
2016-12-07 14:00:00,84.23,84.25,84.12,84.12,65355.0,66.9416,66.9574,66.8541,66.8541,65355.0
2016-12-07 14:05:00,84.13,84.19,84.08,84.11,74408.0,66.8621,66.9098,66.8223,66.8462,74408.0
2016-12-07 14:10:00,84.12,84.15,84.07,84.12,72348.0,66.8541,66.878,66.8144,66.8541,72348.0
2016-12-07 14:15:00,84.12,84.18,84.12,84.15,64880.0,66.8541,66.9018,66.8541,66.878,64880.0
2016-12-07 14:20:00,84.15,84.19,84.13,84.17,103174.0,66.878,66.9098,66.8621,66.8939,103174.0
2016-12-07 14:25:00,84.17,84.18,84.09,84.12,69248.0,66.8939,66.9018,66.8303,66.8541,69248.0
2016-12-07 14:30:00,84.12,84.12,84.0,84.0,63197.0,66.8541,66.8541,66.7588,66.7588,63197.0
2016-12-07 14:35:00,84.0,84.04,83.96,83.99,68283.0,66.7588,66.7906,66.727,66.7508,68283.0
2016-12-07 14:40:00,83.99,84.02,83.96,84.02,57611.0,66.7508,66.7747,66.727,66.7747,57611.0
2016-12-07 14:45:00,84.02,84.02,83.95,83.97,95702.0,66.7747,66.7747,66.719,66.7349,95702.0
2016-12-07 14:50:00,83.98,83.99,83.92,83.92,107667.0,66.7429,66.7508,66.6952,66.6952,107667.0
2016-12-07 14:55:00,83.93,83.98,83.92,83.96,64525.0,66.7031,66.7429,66.6952,66.727,64525.0
2016-12-07 15:00:00,83.96,83.97,83.82,83.85,63119.0,66.727,66.7349,66.6157,66.6395,63119.0
2016-12-07 15:05:00,83.86,83.95,83.83,83.87,105823.0,66.6475,66.719,66.6237,66.6554,105823.0
2016-12-07 15:10:00,83.88,83.89,83.78,83.79,68773.0,66.6634,66.6713,66.5839,66.5919,68773.0
2016-12-07 15:15:00,83.8,83.85,83.77,83.79,60650.0,66.5998,66.6395,66.576,66.5919,60650.0
2016-12-07 15:20:00,83.79,83.93,83.79,83.92,89301.0,66.5919,66.7031,66.5919,66.6952,89301.0
2016-12-07 15:25:00,83.92,84.02,83.89,84.01,152419.0,66.6952,66.7747,66.6713,66.7667,152419.0
2016-12-07 15:30:00,84.0,84.11,83.94,84.06,149701.0,66.7588,66.8462,66.7111,66.8064,149701.0
2016-12-07 15:35:00,84.06,84.14,84.04,84.12,113014.0,66.8064,66.87,66.7906,66.8541,113014.0
2016-12-07 15:40:00,84.12,84.12,83.98,84.03,152098.0,66.8541,66.8541,66.7429,66.7826,152098.0
2016-12-07 15:45:00,84.02,84.06,83.96,83.98,158757.0,66.7747,66.8064,66.727,66.7429,158757.0
2016-12-07 15:50:00,83.98,84.02,83.95,83.98,166161.0,66.7429,66.7747,66.719,66.7429,166161.0
2016-12-07 15:55:00,83.98,84.19,83.97,84.17,675962.0,66.7429,66.9098,66.7349,66.8939,675962.0
2016-12-08 09:30:00,83.79,83.87,83.62,83.77,205643.0,66.5919,66.6554,66.4568,66.576,205643.0
2016-12-08 09:35:00,83.78,83.78,83.53,83.58,72814.0,66.5839,66.5839,66.3852,66.425,72814.0
2016-12-08 09:40:00,83.58,83.7,83.57,83.6,91232.0,66.425,66.5203,66.417,66.4409,91232.0
2016-12-08 09:45:00,83.62,83.76,83.6,83.72,99929.0,66.4568,66.568,66.4409,66.5362,99929.0
2016-12-08 09:50:00,83.73,83.88,83.72,83.84,189818.0,66.5442,66.6634,66.5362,66.6316,189818.0
2016-12-08 09:55:00,83.82,83.86,83.78,83.86,57490.0,66.6157,66.6475,66.5839,66.6475,57490.0
2016-12-08 10:00:00,83.87,83.97,83.82,83.92,80417.0,66.6554,66.7349,66.6157,66.6952,80417.0
2016-12-08 10:05:00,83.92,83.99,83.88,83.97,60578.0,66.6952,66.7508,66.6634,66.7349,60578.0
2016-12-08 10:10:00,83.97,83.97,83.88,83.92,52213.0,66.7349,66.7349,66.6634,66.6952,52213.0
2016-12-08 10:15:00,83.92,83.97,83.88,83.93,65368.0,66.6952,66.7349,66.6634,66.7031,65368.0
2016-12-08 10:20:00,83.94,83.98,83.9,83.91,51122.0,66.7111,66.7429,66.6793,66.6872,51122.0
2016-12-08 10:25:00,83.91,83.94,83.87,83.9,66968.0,66.6872,66.7111,66.6554,66.6793,66968.0
2016-12-08 10:30:00,83.9,83.94,83.85,83.86,53836.0,66.6793,66.7111,66.6395,66.6475,53836.0
2016-12-08 10:35:00,83.85,83.86,83.74,83.84,106393.0,66.6395,66.6475,66.5521,66.6316,106393.0
2016-12-08 10:40:00,83.84,83.87,83.76,83.81,51487.0,66.6316,66.6554,66.568,66.6078,51487.0
2016-12-08 10:45:00,83.81,83.91,83.81,83.89,56428.0,66.6078,66.6872,66.6078,66.6713,56428.0
2016-12-08 10:50:00,83.9,83.91,83.83,83.84,56319.0,66.6793,66.6872,66.6237,66.6316,56319.0
2016-12-08 10:55:00,83.84,83.87,83.8,83.84,85051.0,66.6316,66.6554,66.5998,66.6316,85051.0
2016-12-08 11:00:00,83.84,83.85,83.75,83.76,74422.0,66.6316,66.6395,66.5601,66.568,74422.0
2016-12-08 11:05:00,83.76,83.78,83.71,83.74,61520.0,66.568,66.5839,66.5283,66.5521,61520.0
2016-12-08 11:10:00,83.74,83.81,83.73,83.8,71455.0,66.5521,66.6078,66.5442,66.5998,71455.0
2016-12-08 11:15:00,83.8,83.81,83.7,83.71,52511.0,66.5998,66.6078,66.5203,66.5283,52511.0
2016-12-08 11:20:00,83.71,83.77,83.7,83.75,47300.0,66.5283,66.576,66.5203,66.5601,47300.0
2016-12-08 11:25:00,83.75,83.75,83.66,83.68,40964.0,66.5601,66.5601,66.4885,66.5044,40964.0
2016-12-08 11:30:00,83.68,83.72,83.67,83.67,53179.0,66.5044,66.5362,66.4965,66.4965,53179.0
2016-12-08 11:35:00,83.66,83.67,83.59,83.63,63507.0,66.4885,66.4965,66.4329,66.4647,63507.0
2016-12-08 11:40:00,83.62,83.63,83.54,83.54,51377.0,66.4568,66.4647,66.3932,66.3932,51377.0
2016-12-08 11:45:00,83.54,83.6,83.53,83.58,48694.0,66.3932,66.4409,66.3852,66.425,48694.0
2016-12-08 11:50:00,83.59,83.65,83.58,83.6,41676.0,66.4329,66.4806,66.425,66.4409,41676.0
2016-12-08 11:55:00,83.6,83.64,83.58,83.59,42576.0,66.4409,66.4727,66.425,66.4329,42576.0
2016-12-08 12:00:00,83.59,83.61,83.56,83.6,42454.0,66.4329,66.4488,66.4091,66.4409,42454.0
2016-12-08 12:05:00,83.6,83.67,83.59,83.66,55901.0,66.4409,66.4965,66.4329,66.4885,55901.0
2016-12-08 12:10:00,83.67,83.69,83.64,83.66,41369.0,66.4965,66.5124,66.4727,66.4885,41369.0
2016-12-08 12:15:00,83.67,83.77,83.66,83.76,67708.0,66.4965,66.576,66.4885,66.568,67708.0
2016-12-08 12:20:00,83.76,83.85,83.72,83.85,50336.0,66.568,66.6395,66.5362,66.6395,50336.0
2016-12-08 12:25:00,83.84,83.92,83.83,83.9,46616.0,66.6316,66.6952,66.6237,66.6793,46616.0
2016-12-08 12:30:00,83.9,83.93,83.87,83.89,54468.0,66.6793,66.7031,66.6554,66.6713,54468.0
2016-12-08 12:35:00,83.89,83.9,83.81,83.82,53110.0,66.6713,66.6793,66.6078,66.6157,53110.0
2016-12-08 12:40:00,83.83,83.86,83.78,83.78,57557.0,66.6237,66.6475,66.5839,66.5839,57557.0
2016-12-08 12:45:00,83.79,83.84,83.77,83.82,47158.0,66.5919,66.6316,66.576,66.6157,47158.0
2016-12-08 12:50:00,83.82,83.84,83.79,83.81,47449.0,66.6157,66.6316,66.5919,66.6078,47449.0
2016-12-08 12:55:00,83.81,83.91,83.81,83.9,46935.0,66.6078,66.6872,66.6078,66.6793,46935.0
2016-12-08 13:00:00,83.9,83.91,83.87,83.91,57273.0,66.6793,66.6872,66.6554,66.6872,57273.0
2016-12-08 13:05:00,83.91,83.93,83.87,83.87,45549.0,66.6872,66.7031,66.6554,66.6554,45549.0
2016-12-08 13:10:00,83.86,83.9,83.85,83.86,48137.0,66.6475,66.6793,66.6395,66.6475,48137.0
2016-12-08 13:15:00,83.86,83.87,83.82,83.83,34529.0,66.6475,66.6554,66.6157,66.6237,34529.0
2016-12-08 13:20:00,83.83,83.83,83.79,83.82,45819.0,66.6237,66.6237,66.5919,66.6157,45819.0
2016-12-08 13:25:00,83.82,83.85,83.8,83.81,48490.0,66.6157,66.6395,66.5998,66.6078,48490.0
2016-12-08 13:30:00,83.82,83.83,83.77,83.81,52463.0,66.6157,66.6237,66.576,66.6078,52463.0
2016-12-08 13:35:00,83.81,83.9,83.79,83.9,49841.0,66.6078,66.6793,66.5919,66.6793,49841.0
2016-12-08 13:40:00,83.89,83.93,83.87,83.92,69683.0,66.6713,66.7031,66.6554,66.6952,69683.0
2016-12-08 13:45:00,83.93,84.0,83.9,84.0,59437.0,66.7031,66.7588,66.6793,66.7588,59437.0
2016-12-08 13:50:00,84.0,84.08,83.99,84.08,130875.0,66.7588,66.8223,66.7508,66.8223,130875.0
2016-12-08 13:55:00,84.07,84.18,84.07,84.12,111726.0,66.8144,66.9018,66.8144,66.8541,111726.0
2016-12-08 14:00:00,84.13,84.13,84.01,84.02,49580.0,66.8621,66.8621,66.7667,66.7747,49580.0
2016-12-08 14:05:00,84.02,84.07,84.01,84.03,31803.0,66.7747,66.8144,66.7667,66.7826,31803.0
2016-12-08 14:10:00,84.03,84.03,83.85,83.92,473893.0,66.7826,66.7826,66.6395,66.6952,473893.0
2016-12-08 14:15:00,83.91,83.92,83.74,83.75,75939.0,66.6872,66.6952,66.5521,66.5601,75939.0
2016-12-08 14:20:00,83.75,83.8,83.73,83.8,53386.0,66.5601,66.5998,66.5442,66.5998,53386.0
2016-12-08 14:25:00,83.8,83.81,83.72,83.73,53448.0,66.5998,66.6078,66.5362,66.5442,53448.0
2016-12-08 14:30:00,83.73,83.79,83.73,83.79,49363.0,66.5442,66.5919,66.5442,66.5919,49363.0
2016-12-08 14:35:00,83.79,83.8,83.69,83.72,60960.0,66.5919,66.5998,66.5124,66.5362,60960.0
2016-12-08 14:40:00,83.72,83.74,83.67,83.69,59340.0,66.5362,66.5521,66.4965,66.5124,59340.0
2016-12-08 14:45:00,83.7,83.71,83.65,83.69,57697.0,66.5203,66.5283,66.4806,66.5124,57697.0
2016-12-08 14:50:00,83.69,83.72,83.68,83.72,44803.0,66.5124,66.5362,66.5044,66.5362,44803.0
2016-12-08 14:55:00,83.72,83.74,83.68,83.68,70951.0,66.5362,66.5521,66.5044,66.5044,70951.0
2016-12-08 15:00:00,83.68,83.73,83.68,83.72,78016.0,66.5044,66.5442,66.5044,66.5362,78016.0
2016-12-08 15:05:00,83.72,83.75,83.69,83.73,62781.0,66.5362,66.5601,66.5124,66.5442,62781.0
2016-12-08 15:10:00,83.73,83.75,83.68,83.69,62688.0,66.5442,66.5601,66.5044,66.5124,62688.0
2016-12-08 15:15:00,83.69,83.71,83.69,83.7,65267.0,66.5124,66.5283,66.5124,66.5203,65267.0
2016-12-08 15:20:00,83.69,83.72,83.68,83.7,67844.0,66.5124,66.5362,66.5044,66.5203,67844.0
2016-12-08 15:25:00,83.7,83.71,83.58,83.59,92796.0,66.5203,66.5283,66.425,66.4329,92796.0
2016-12-08 15:30:00,83.6,83.62,83.58,83.61,55433.0,66.4409,66.4568,66.425,66.4488,55433.0
2016-12-08 15:35:00,83.6,83.61,83.58,83.59,75001.0,66.4409,66.4488,66.425,66.4329,75001.0
2016-12-08 15:40:00,83.59,83.64,83.58,83.64,111777.0,66.4329,66.4727,66.425,66.4727,111777.0
2016-12-08 15:45:00,83.63,83.67,83.58,83.59,190197.0,66.4647,66.4965,66.425,66.4329,190197.0
2016-12-08 15:50:00,83.59,83.62,83.56,83.57,167956.0,66.4329,66.4568,66.4091,66.417,167956.0
2016-12-08 15:55:00,83.58,83.61,83.5,83.5,525469.0,66.425,66.4488,66.3614,66.3614,525469.0
2016-12-09 09:30:00,83.52,83.95,83.47,83.64,240957.0,66.3773,66.719,66.3375,66.4727,240957.0
2016-12-09 09:35:00,83.63,83.81,83.52,83.78,158782.0,66.4647,66.6078,66.3773,66.5839,158782.0
2016-12-09 09:40:00,83.79,83.86,83.73,83.86,275355.0,66.5919,66.6475,66.5442,66.6475,275355.0
2016-12-09 09:45:00,83.86,83.86,83.73,83.81,140977.0,66.6475,66.6475,66.5442,66.6078,140977.0
2016-12-09 09:50:00,83.82,83.83,83.66,83.72,103914.0,66.6157,66.6237,66.4885,66.5362,103914.0
2016-12-09 09:55:00,83.71,83.86,83.7,83.85,102868.0,66.5283,66.6475,66.5203,66.6395,102868.0
2016-12-09 10:00:00,83.84,83.97,83.81,83.94,108154.0,66.6316,66.7349,66.6078,66.7111,108154.0
2016-12-09 10:05:00,83.93,83.97,83.88,83.97,119039.0,66.7031,66.7349,66.6634,66.7349,119039.0
2016-12-09 10:10:00,83.97,84.01,83.91,83.98,265985.0,66.7349,66.7667,66.6872,66.7429,265985.0
2016-12-09 10:15:00,83.98,84.02,83.95,84.01,89011.0,66.7429,66.7747,66.719,66.7667,89011.0
2016-12-09 10:20:00,84.01,84.04,83.95,84.01,103322.0,66.7667,66.7906,66.719,66.7667,103322.0
2016-12-09 10:25:00,84.02,84.16,84.01,84.16,93700.0,66.7747,66.8859,66.7667,66.8859,93700.0
2016-12-09 10:30:00,84.15,84.17,84.1,84.11,116632.0,66.878,66.8939,66.8382,66.8462,116632.0
2016-12-09 10:35:00,84.11,84.21,84.05,84.19,142106.0,66.8462,66.9257,66.7985,66.9098,142106.0
2016-12-09 10:40:00,84.19,84.27,84.17,84.17,118260.0,66.9098,66.9733,66.8939,66.8939,118260.0
2016-12-09 10:45:00,84.18,84.21,84.09,84.09,101354.0,66.9018,66.9257,66.8303,66.8303,101354.0
2016-12-09 10:50:00,84.09,84.13,84.05,84.1,82875.0,66.8303,66.8621,66.7985,66.8382,82875.0
2016-12-09 10:55:00,84.1,84.16,84.1,84.12,82697.0,66.8382,66.8859,66.8382,66.8541,82697.0
2016-12-09 11:00:00,84.13,84.16,84.11,84.13,78890.0,66.8621,66.8859,66.8462,66.8621,78890.0
2016-12-09 11:05:00,84.13,84.14,84.05,84.07,134601.0,66.8621,66.87,66.7985,66.8144,134601.0
2016-12-09 11:10:00,84.08,84.24,84.07,84.22,132696.0,66.8223,66.9495,66.8144,66.9336,132696.0
2016-12-09 11:15:00,84.23,84.28,84.22,84.24,82065.0,66.9416,66.9813,66.9336,66.9495,82065.0
2016-12-09 11:20:00,84.25,84.25,84.2,84.22,59721.0,66.9574,66.9574,66.9177,66.9336,59721.0
2016-12-09 11:25:00,84.22,84.26,84.15,84.21,79690.0,66.9336,66.9654,66.878,66.9257,79690.0
2016-12-09 11:30:00,84.21,84.24,84.17,84.24,146681.0,66.9257,66.9495,66.8939,66.9495,146681.0
2016-12-09 11:35:00,84.24,84.26,84.2,84.2,53859.0,66.9495,66.9654,66.9177,66.9177,53859.0
2016-12-09 11:40:00,84.21,84.26,84.2,84.22,46653.0,66.9257,66.9654,66.9177,66.9336,46653.0
2016-12-09 11:45:00,84.22,84.26,84.2,84.2,57987.0,66.9336,66.9654,66.9177,66.9177,57987.0
2016-12-09 11:50:00,84.2,84.23,84.14,84.14,39532.0,66.9177,66.9416,66.87,66.87,39532.0
2016-12-09 11:55:00,84.15,84.15,84.06,84.09,79897.0,66.878,66.878,66.8064,66.8303,79897.0
2016-12-09 12:00:00,84.09,84.09,84.05,84.05,66695.0,66.8303,66.8303,66.7985,66.7985,66695.0
2016-12-09 12:05:00,84.06,84.1,84.05,84.07,51108.0,66.8064,66.8382,66.7985,66.8144,51108.0
2016-12-09 12:10:00,84.06,84.13,84.06,84.09,79200.0,66.8064,66.8621,66.8064,66.8303,79200.0
2016-12-09 12:15:00,84.09,84.09,84.04,84.06,66944.0,66.8303,66.8303,66.7906,66.8064,66944.0
2016-12-09 12:20:00,84.06,84.15,84.06,84.14,46434.0,66.8064,66.878,66.8064,66.87,46434.0
2016-12-09 12:25:00,84.14,84.14,84.06,84.07,66487.0,66.87,66.87,66.8064,66.8144,66487.0
2016-12-09 12:30:00,84.08,84.11,83.99,84.03,71129.0,66.8223,66.8462,66.7508,66.7826,71129.0
2016-12-09 12:35:00,84.03,84.03,83.96,83.97,47225.0,66.7826,66.7826,66.727,66.7349,47225.0
2016-12-09 12:40:00,83.97,83.99,83.91,83.95,26914.0,66.7349,66.7508,66.6872,66.719,26914.0
2016-12-09 12:45:00,83.95,83.98,83.9,83.91,56980.0,66.719,66.7429,66.6793,66.6872,56980.0
2016-12-09 12:50:00,83.92,83.96,83.91,83.95,48018.0,66.6952,66.727,66.6872,66.719,48018.0
2016-12-09 12:55:00,83.96,84.03,83.94,84.02,42516.0,66.727,66.7826,66.7111,66.7747,42516.0
2016-12-09 13:00:00,84.03,84.04,84.0,84.01,42560.0,66.7826,66.7906,66.7588,66.7667,42560.0
2016-12-09 13:05:00,84.02,84.02,83.95,83.96,49673.0,66.7747,66.7747,66.719,66.727,49673.0
2016-12-09 13:10:00,83.97,84.03,83.96,84.01,28754.0,66.7349,66.7826,66.727,66.7667,28754.0
2016-12-09 13:15:00,84.02,84.06,84.01,84.04,31598.0,66.7747,66.8064,66.7667,66.7906,31598.0
2016-12-09 13:20:00,84.04,84.08,84.0,84.08,34113.0,66.7906,66.8223,66.7588,66.8223,34113.0
2016-12-09 13:25:00,84.07,84.11,84.04,84.11,37429.0,66.8144,66.8462,66.7906,66.8462,37429.0
2016-12-09 13:30:00,84.1,84.15,84.1,84.15,38849.0,66.8382,66.878,66.8382,66.878,38849.0
2016-12-09 13:35:00,84.15,84.16,84.14,84.16,32355.0,66.878,66.8859,66.87,66.8859,32355.0
2016-12-09 13:40:00,84.16,84.16,84.12,84.12,26234.0,66.8859,66.8859,66.8541,66.8541,26234.0
2016-12-09 13:45:00,84.11,84.13,84.09,84.11,31874.0,66.8462,66.8621,66.8303,66.8462,31874.0
2016-12-09 13:50:00,84.11,84.14,84.1,84.12,29579.0,66.8462,66.87,66.8382,66.8541,29579.0
2016-12-09 13:55:00,84.12,84.17,84.12,84.16,31213.0,66.8541,66.8939,66.8541,66.8859,31213.0
2016-12-09 14:00:00,84.17,84.18,84.13,84.17,33475.0,66.8939,66.9018,66.8621,66.8939,33475.0
2016-12-09 14:05:00,84.17,84.21,84.16,84.17,72883.0,66.8939,66.9257,66.8859,66.8939,72883.0
2016-12-09 14:10:00,84.17,84.2,84.14,84.15,35776.0,66.8939,66.9177,66.87,66.878,35776.0
2016-12-09 14:15:00,84.16,84.19,84.15,84.17,26166.0,66.8859,66.9098,66.878,66.8939,26166.0
2016-12-09 14:20:00,84.17,84.22,84.14,84.22,41922.0,66.8939,66.9336,66.87,66.9336,41922.0
2016-12-09 14:25:00,84.21,84.22,84.18,84.19,42497.0,66.9257,66.9336,66.9018,66.9098,42497.0
2016-12-09 14:30:00,84.19,84.21,84.17,84.19,48822.0,66.9098,66.9257,66.8939,66.9098,48822.0
2016-12-09 14:35:00,84.19,84.19,84.16,84.19,21263.0,66.9098,66.9098,66.8859,66.9098,21263.0
2016-12-09 14:40:00,84.19,84.19,84.15,84.15,46847.0,66.9098,66.9098,66.878,66.878,46847.0
2016-12-09 14:45:00,84.15,84.16,84.08,84.12,52574.0,66.878,66.8859,66.8223,66.8541,52574.0
2016-12-09 14:50:00,84.12,84.14,84.07,84.12,44284.0,66.8541,66.87,66.8144,66.8541,44284.0
2016-12-09 14:55:00,84.13,84.15,84.11,84.15,52675.0,66.8621,66.878,66.8462,66.878,52675.0
2016-12-09 15:00:00,84.15,84.21,84.14,84.19,52406.0,66.878,66.9257,66.87,66.9098,52406.0
2016-12-09 15:05:00,84.19,84.25,84.19,84.25,77871.0,66.9098,66.9574,66.9098,66.9574,77871.0
2016-12-09 15:10:00,84.25,84.31,84.25,84.28,74031.0,66.9574,67.0051,66.9574,66.9813,74031.0
2016-12-09 15:15:00,84.29,84.37,84.28,84.3,96097.0,66.9892,67.0528,66.9813,66.9972,96097.0
2016-12-09 15:20:00,84.31,84.36,84.3,84.31,77952.0,67.0051,67.0449,66.9972,67.0051,77952.0
2016-12-09 15:25:00,84.32,84.33,84.29,84.33,85877.0,67.0131,67.021,66.9892,67.021,85877.0
2016-12-09 15:30:00,84.33,84.36,84.31,84.33,89019.0,67.021,67.0449,67.0051,67.021,89019.0
2016-12-09 15:35:00,84.32,84.32,84.25,84.28,81780.0,67.0131,67.0131,66.9574,66.9813,81780.0
2016-12-09 15:40:00,84.28,84.34,84.25,84.31,90448.0,66.9813,67.029,66.9574,67.0051,90448.0
2016-12-09 15:45:00,84.32,84.4,84.3,84.36,117986.0,67.0131,67.0767,66.9972,67.0449,117986.0
2016-12-09 15:50:00,84.36,84.39,84.35,84.39,156682.0,67.0449,67.0687,67.0369,67.0687,156682.0
2016-12-09 15:55:00,84.38,84.38,84.28,84.36,306883.0,67.0608,67.0608,66.9813,67.0449,306883.0
2016-12-12 09:30:00,84.21,84.89,84.21,84.57,326116.0,66.9257,67.4661,66.9257,67.2118,326116.0
2016-12-12 09:35:00,84.62,84.75,84.55,84.71,89404.0,67.2515,67.3548,67.1959,67.323,89404.0
2016-12-12 09:40:00,84.7,84.7,84.48,84.53,88389.0,67.3151,67.3151,67.1402,67.18,88389.0
2016-12-12 09:45:00,84.54,84.72,84.49,84.71,81707.0,67.1879,67.331,67.1482,67.323,81707.0
2016-12-12 09:50:00,84.71,84.89,84.7,84.86,70880.0,67.323,67.4661,67.3151,67.4422,70880.0
2016-12-12 09:55:00,84.87,84.95,84.79,84.95,93415.0,67.4502,67.5138,67.3866,67.5138,93415.0
2016-12-12 10:00:00,84.94,84.99,84.89,84.93,80475.0,67.5058,67.5456,67.4661,67.4979,80475.0
2016-12-12 10:05:00,84.93,84.99,84.89,84.94,46585.0,67.4979,67.5456,67.4661,67.5058,46585.0
2016-12-12 10:10:00,84.95,84.95,84.89,84.91,76203.0,67.5138,67.5138,67.4661,67.482,76203.0
2016-12-12 10:15:00,84.9,84.95,84.86,84.89,55256.0,67.474,67.5138,67.4422,67.4661,55256.0
2016-12-12 10:20:00,84.89,84.91,84.84,84.9,63786.0,67.4661,67.482,67.4263,67.474,63786.0
2016-12-12 10:25:00,84.9,84.9,84.82,84.84,62000.0,67.474,67.474,67.4105,67.4263,62000.0
2016-12-12 10:30:00,84.84,84.93,84.83,84.89,72666.0,67.4263,67.4979,67.4184,67.4661,72666.0
2016-12-12 10:35:00,84.9,84.92,84.77,84.8,67002.0,67.474,67.4899,67.3707,67.3946,67002.0
2016-12-12 10:40:00,84.8,84.8,84.75,84.76,51503.0,67.3946,67.3946,67.3548,67.3628,51503.0
2016-12-12 10:45:00,84.76,84.83,84.75,84.76,64421.0,67.3628,67.4184,67.3548,67.3628,64421.0
2016-12-12 10:50:00,84.77,84.85,84.72,84.82,55625.0,67.3707,67.4343,67.331,67.4105,55625.0
2016-12-12 10:55:00,84.82,84.86,84.79,84.84,76089.0,67.4105,67.4422,67.3866,67.4263,76089.0
2016-12-12 11:00:00,84.84,84.88,84.81,84.85,55325.0,67.4263,67.4581,67.4025,67.4343,55325.0
2016-12-12 11:05:00,84.86,84.86,84.8,84.86,47305.0,67.4422,67.4422,67.3946,67.4422,47305.0
2016-12-12 11:10:00,84.86,84.94,84.85,84.93,52771.0,67.4422,67.5058,67.4343,67.4979,52771.0
2016-12-12 11:15:00,84.92,84.99,84.92,84.98,75404.0,67.4899,67.5456,67.4899,67.5376,75404.0
2016-12-12 11:20:00,84.98,85.0,84.96,84.98,60555.0,67.5376,67.5535,67.5217,67.5376,60555.0
2016-12-12 11:25:00,84.98,85.0,84.94,84.99,63245.0,67.5376,67.5535,67.5058,67.5456,63245.0
2016-12-12 11:30:00,84.99,85.03,84.95,85.02,132161.0,67.5456,67.5774,67.5138,67.5694,132161.0
2016-12-12 11:35:00,85.03,85.13,85.03,85.1,70647.0,67.5774,67.6568,67.5774,67.633,70647.0
2016-12-12 11:40:00,85.1,85.16,85.06,85.14,64555.0,67.633,67.6807,67.6012,67.6648,64555.0
2016-12-12 11:45:00,85.14,85.16,85.08,85.12,65868.0,67.6648,67.6807,67.6171,67.6489,65868.0
2016-12-12 11:50:00,85.11,85.12,84.98,85.08,57075.0,67.6409,67.6489,67.5376,67.6171,57075.0
2016-12-12 11:55:00,85.09,85.12,85.06,85.1,53486.0,67.625,67.6489,67.6012,67.633,53486.0
2016-12-12 12:00:00,85.11,85.11,85.02,85.03,41462.0,67.6409,67.6409,67.5694,67.5774,41462.0
2016-12-12 12:05:00,85.04,85.12,85.03,85.11,90429.0,67.5853,67.6489,67.5774,67.6409,90429.0
2016-12-12 12:10:00,85.11,85.12,85.01,85.02,78875.0,67.6409,67.6489,67.5615,67.5694,78875.0
2016-12-12 12:15:00,85.02,85.09,85.02,85.04,64534.0,67.5694,67.625,67.5694,67.5853,64534.0
2016-12-12 12:20:00,85.04,85.09,85.01,85.06,49715.0,67.5853,67.625,67.5615,67.6012,49715.0
2016-12-12 12:25:00,85.05,85.06,85.02,85.05,46172.0,67.5932,67.6012,67.5694,67.5932,46172.0
2016-12-12 12:30:00,85.05,85.14,85.05,85.12,43121.0,67.5932,67.6648,67.5932,67.6489,43121.0
2016-12-12 12:35:00,85.12,85.17,85.06,85.16,52952.0,67.6489,67.6886,67.6012,67.6807,52952.0
2016-12-12 12:40:00,85.17,85.17,85.1,85.13,48907.0,67.6886,67.6886,67.633,67.6568,48907.0
2016-12-12 12:45:00,85.13,85.13,85.06,85.12,50897.0,67.6568,67.6568,67.6012,67.6489,50897.0
2016-12-12 12:50:00,85.12,85.12,85.05,85.09,42278.0,67.6489,67.6489,67.5932,67.625,42278.0
2016-12-12 12:55:00,85.08,85.13,85.08,85.11,34409.0,67.6171,67.6568,67.6171,67.6409,34409.0
2016-12-12 13:00:00,85.11,85.15,85.09,85.15,45594.0,67.6409,67.6727,67.625,67.6727,45594.0
2016-12-12 13:05:00,85.16,85.18,85.1,85.1,32822.0,67.6807,67.6966,67.633,67.633,32822.0
2016-12-12 13:10:00,85.11,85.12,85.03,85.08,49473.0,67.6409,67.6489,67.5774,67.6171,49473.0
2016-12-12 13:15:00,85.07,85.11,85.06,85.1,40460.0,67.6091,67.6409,67.6012,67.633,40460.0
2016-12-12 13:20:00,85.1,85.13,85.06,85.07,42160.0,67.633,67.6568,67.6012,67.6091,42160.0
2016-12-12 13:25:00,85.07,85.09,85.01,85.03,36642.0,67.6091,67.625,67.5615,67.5774,36642.0
2016-12-12 13:30:00,85.03,85.05,84.95,84.96,41596.0,67.5774,67.5932,67.5138,67.5217,41596.0
2016-12-12 13:35:00,84.97,84.99,84.93,84.97,40140.0,67.5297,67.5456,67.4979,67.5297,40140.0
2016-12-12 13:40:00,84.98,84.99,84.93,84.96,39397.0,67.5376,67.5456,67.4979,67.5217,39397.0
2016-12-12 13:45:00,84.95,85.01,84.94,85.0,44173.0,67.5138,67.5615,67.5058,67.5535,44173.0
2016-12-12 13:50:00,85.0,85.08,85.0,85.05,64246.0,67.5535,67.6171,67.5535,67.5932,64246.0
2016-12-12 13:55:00,85.05,85.06,85.02,85.05,46110.0,67.5932,67.6012,67.5694,67.5932,46110.0
2016-12-12 14:00:00,85.05,85.11,85.05,85.1,53251.0,67.5932,67.6409,67.5932,67.633,53251.0
2016-12-12 14:05:00,85.1,85.12,85.08,85.08,81867.0,67.633,67.6489,67.6171,67.6171,81867.0
2016-12-12 14:10:00,85.08,85.11,85.04,85.09,55227.0,67.6171,67.6409,67.5853,67.625,55227.0
2016-12-12 14:15:00,85.08,85.11,85.04,85.1,60002.0,67.6171,67.6409,67.5853,67.633,60002.0
2016-12-12 14:20:00,85.09,85.17,85.09,85.12,54348.0,67.625,67.6886,67.625,67.6489,54348.0
2016-12-12 14:25:00,85.11,85.12,85.05,85.06,44460.0,67.6409,67.6489,67.5932,67.6012,44460.0
2016-12-12 14:30:00,85.05,85.07,84.96,84.97,53443.0,67.5932,67.6091,67.5217,67.5297,53443.0
2016-12-12 14:35:00,84.97,85.01,84.97,85.01,22767.0,67.5297,67.5615,67.5297,67.5615,22767.0
2016-12-12 14:40:00,85.01,85.01,84.95,84.98,59610.0,67.5615,67.5615,67.5138,67.5376,59610.0
2016-12-12 14:45:00,84.98,84.99,84.91,84.93,67139.0,67.5376,67.5456,67.482,67.4979,67139.0
2016-12-12 14:50:00,84.94,84.94,84.9,84.93,41543.0,67.5058,67.5058,67.474,67.4979,41543.0
2016-12-12 14:55:00,84.92,85.0,84.92,84.99,52646.0,67.4899,67.5535,67.4899,67.5456,52646.0
2016-12-12 15:00:00,84.98,85.0,84.97,84.99,68683.0,67.5376,67.5535,67.5297,67.5456,68683.0
2016-12-12 15:05:00,84.99,85.04,84.98,85.03,75944.0,67.5456,67.5853,67.5376,67.5774,75944.0
2016-12-12 15:10:00,85.02,85.06,84.99,85.03,61503.0,67.5694,67.6012,67.5456,67.5774,61503.0
2016-12-12 15:15:00,85.04,85.06,85.0,85.04,63936.0,67.5853,67.6012,67.5535,67.5853,63936.0
2016-12-12 15:20:00,85.04,85.09,85.04,85.09,54364.0,67.5853,67.625,67.5853,67.625,54364.0
2016-12-12 15:25:00,85.08,85.12,85.07,85.09,61508.0,67.6171,67.6489,67.6091,67.625,61508.0
2016-12-12 15:30:00,85.09,85.1,85.02,85.04,93838.0,67.625,67.633,67.5694,67.5853,93838.0
2016-12-12 15:35:00,85.03,85.05,84.97,85.05,86673.0,67.5774,67.5932,67.5297,67.5932,86673.0
2016-12-12 15:40:00,85.04,85.05,85.02,85.04,75817.0,67.5853,67.5932,67.5694,67.5853,75817.0
2016-12-12 15:45:00,85.04,85.14,85.03,85.12,165104.0,67.5853,67.6648,67.5774,67.6489,165104.0
2016-12-12 15:50:00,85.12,85.17,85.11,85.16,154614.0,67.6489,67.6886,67.6409,67.6807,154614.0
2016-12-12 15:55:00,85.16,85.19,85.06,85.12,355386.0,67.6807,67.7045,67.6012,67.6489,355386.0
2016-12-13 09:30:00,84.67,85.03,84.54,84.9,453858.0,67.2912,67.5774,67.1879,67.474,453858.0
2016-12-13 09:35:00,84.9,84.95,84.69,84.76,196630.0,67.474,67.5138,67.3071,67.3628,196630.0
2016-12-13 09:40:00,84.77,85.13,84.68,85.13,141133.0,67.3707,67.6568,67.2992,67.6568,141133.0
2016-12-13 09:45:00,85.13,85.15,85.0,85.09,205496.0,67.6568,67.6727,67.5535,67.625,205496.0
2016-12-13 09:50:00,85.1,85.24,85.1,85.19,95959.0,67.633,67.7442,67.633,67.7045,95959.0
2016-12-13 09:55:00,85.19,85.2,85.05,85.15,128065.0,67.7045,67.7125,67.5932,67.6727,128065.0
2016-12-13 10:00:00,85.15,85.15,85.02,85.1,62192.0,67.6727,67.6727,67.5694,67.633,62192.0
2016-12-13 10:05:00,85.09,85.09,84.92,84.98,70446.0,67.625,67.625,67.4899,67.5376,70446.0
2016-12-13 10:10:00,84.99,85.25,84.89,84.96,611935.0,67.5456,67.7522,67.4661,67.5217,611935.0
2016-12-13 10:15:00,84.96,84.98,84.92,84.93,97629.0,67.5217,67.5376,67.4899,67.4979,97629.0
2016-12-13 10:20:00,84.92,84.94,84.88,84.92,128575.0,67.4899,67.5058,67.4581,67.4899,128575.0
2016-12-13 10:25:00,84.91,84.98,84.9,84.97,82573.0,67.482,67.5376,67.474,67.5297,82573.0
2016-12-13 10:30:00,84.98,84.98,84.82,84.83,111847.0,67.5376,67.5376,67.4105,67.4184,111847.0
2016-12-13 10:35:00,84.83,85.25,84.77,84.98,822172.0,67.4184,67.7522,67.3707,67.5376,822172.0
2016-12-13 10:40:00,84.98,85.08,84.93,85.07,119817.0,67.5376,67.6171,67.4979,67.6091,119817.0
2016-12-13 10:45:00,85.06,85.25,85.03,85.24,174061.0,67.6012,67.7522,67.5774,67.7442,174061.0
2016-12-13 10:50:00,85.24,85.26,85.16,85.25,180676.0,67.7442,67.7601,67.6807,67.7522,180676.0
2016-12-13 10:55:00,85.26,85.36,85.23,85.25,143056.0,67.7601,67.8396,67.7363,67.7522,143056.0
2016-12-13 11:00:00,85.26,85.31,85.13,85.14,148513.0,67.7601,67.7999,67.6568,67.6648,148513.0
2016-12-13 11:05:00,85.14,85.18,85.09,85.16,78288.0,67.6648,67.6966,67.625,67.6807,78288.0
2016-12-13 11:10:00,85.16,85.17,85.01,85.08,75986.0,67.6807,67.6886,67.5615,67.6171,75986.0
2016-12-13 11:15:00,85.09,85.09,84.93,84.93,63559.0,67.625,67.625,67.4979,67.4979,63559.0
2016-12-13 11:20:00,84.93,84.97,84.91,84.92,96209.0,67.4979,67.5297,67.482,67.4899,96209.0
2016-12-13 11:25:00,84.92,84.97,84.86,84.91,96837.0,67.4899,67.5297,67.4422,67.482,96837.0
2016-12-13 11:30:00,84.91,85.03,84.91,85.02,74298.0,67.482,67.5774,67.482,67.5694,74298.0
2016-12-13 11:35:00,85.03,85.04,84.9,84.9,81946.0,67.5774,67.5853,67.474,67.474,81946.0
2016-12-13 11:40:00,84.9,84.92,84.79,84.81,83122.0,67.474,67.4899,67.3866,67.4025,83122.0
2016-12-13 11:45:00,84.81,84.81,84.75,84.76,51046.0,67.4025,67.4025,67.3548,67.3628,51046.0
2016-12-13 11:50:00,84.76,84.81,84.74,84.75,83439.0,67.3628,67.4025,67.3469,67.3548,83439.0
2016-12-13 11:55:00,84.74,84.8,84.72,84.78,79970.0,67.3469,67.3946,67.331,67.3787,79970.0
2016-12-13 12:00:00,84.79,84.79,84.66,84.67,81463.0,67.3866,67.3866,67.2833,67.2912,81463.0
2016-12-13 12:05:00,84.68,84.78,84.67,84.76,70903.0,67.2992,67.3787,67.2912,67.3628,70903.0
2016-12-13 12:10:00,84.77,84.9,84.74,84.88,101701.0,67.3707,67.474,67.3469,67.4581,101701.0
2016-12-13 12:15:00,84.87,84.87,84.69,84.7,62684.0,67.4502,67.4502,67.3071,67.3151,62684.0
2016-12-13 12:20:00,84.69,84.8,84.69,84.79,55306.0,67.3071,67.3946,67.3071,67.3866,55306.0
2016-12-13 12:25:00,84.8,84.8,84.72,84.78,49032.0,67.3946,67.3946,67.331,67.3787,49032.0
2016-12-13 12:30:00,84.78,84.8,84.73,84.77,47889.0,67.3787,67.3946,67.3389,67.3707,47889.0
2016-12-13 12:35:00,84.77,84.78,84.74,84.77,31245.0,67.3707,67.3787,67.3469,67.3707,31245.0
2016-12-13 12:40:00,84.77,84.77,84.68,84.7,48445.0,67.3707,67.3707,67.2992,67.3151,48445.0
2016-12-13 12:45:00,84.69,84.7,84.63,84.66,74599.0,67.3071,67.3151,67.2595,67.2833,74599.0
2016-12-13 12:50:00,84.67,84.71,84.62,84.63,49744.0,67.2912,67.323,67.2515,67.2595,49744.0
2016-12-13 12:55:00,84.64,84.64,84.57,84.59,136200.0,67.2674,67.2674,67.2118,67.2277,136200.0
2016-12-13 13:00:00,84.59,84.65,84.58,84.6,110278.0,67.2277,67.2753,67.2197,67.2356,110278.0
2016-12-13 13:05:00,84.61,84.61,84.56,84.57,36622.0,67.2436,67.2436,67.2038,67.2118,36622.0
2016-12-13 13:10:00,84.57,84.59,84.53,84.59,39281.0,67.2118,67.2277,67.18,67.2277,39281.0
2016-12-13 13:15:00,84.58,84.77,84.58,84.75,80888.0,67.2197,67.3707,67.2197,67.3548,80888.0
2016-12-13 13:20:00,84.75,84.82,84.74,84.81,63828.0,67.3548,67.4105,67.3469,67.4025,63828.0
2016-12-13 13:25:00,84.81,84.86,84.79,84.85,51837.0,67.4025,67.4422,67.3866,67.4343,51837.0
2016-12-13 13:30:00,84.85,84.9,84.81,84.88,73876.0,67.4343,67.474,67.4025,67.4581,73876.0
2016-12-13 13:35:00,84.88,84.89,84.83,84.84,72334.0,67.4581,67.4661,67.4184,67.4263,72334.0
2016-12-13 13:40:00,84.84,84.87,84.81,84.81,45008.0,67.4263,67.4502,67.4025,67.4025,45008.0
2016-12-13 13:45:00,84.81,84.85,84.76,84.77,110207.0,67.4025,67.4343,67.3628,67.3707,110207.0
2016-12-13 13:50:00,84.78,84.8,84.76,84.77,47546.0,67.3787,67.3946,67.3628,67.3707,47546.0
2016-12-13 13:55:00,84.77,84.84,84.76,84.82,56622.0,67.3707,67.4263,67.3628,67.4105,56622.0
2016-12-13 14:00:00,84.83,84.83,84.77,84.77,66137.0,67.4184,67.4184,67.3707,67.3707,66137.0
2016-12-13 14:05:00,84.78,84.83,84.71,84.8,97886.0,67.3787,67.4184,67.323,67.3946,97886.0
2016-12-13 14:10:00,84.81,84.83,84.78,84.83,61311.0,67.4025,67.4184,67.3787,67.4184,61311.0
2016-12-13 14:15:00,84.84,84.88,84.81,84.85,75610.0,67.4263,67.4581,67.4025,67.4343,75610.0
2016-12-13 14:20:00,84.84,84.88,84.81,84.84,62167.0,67.4263,67.4581,67.4025,67.4263,62167.0
2016-12-13 14:25:00,84.84,84.89,84.81,84.82,61052.0,67.4263,67.4661,67.4025,67.4105,61052.0
2016-12-13 14:30:00,84.81,84.94,84.81,84.92,83471.0,67.4025,67.5058,67.4025,67.4899,83471.0
2016-12-13 14:35:00,84.93,85.04,84.92,85.03,94275.0,67.4979,67.5853,67.4899,67.5774,94275.0
2016-12-13 14:40:00,85.03,85.08,84.99,85.0,76599.0,67.5774,67.6171,67.5456,67.5535,76599.0
2016-12-13 14:45:00,85.01,85.03,84.97,84.99,55109.0,67.5615,67.5774,67.5297,67.5456,55109.0
2016-12-13 14:50:00,84.98,85.03,84.97,84.97,68011.0,67.5376,67.5774,67.5297,67.5297,68011.0
2016-12-13 14:55:00,84.98,85.02,84.95,84.97,83896.0,67.5376,67.5694,67.5138,67.5297,83896.0
2016-12-13 15:00:00,84.97,85.0,84.96,84.98,88995.0,67.5297,67.5535,67.5217,67.5376,88995.0
2016-12-13 15:05:00,84.97,84.99,84.9,84.92,104779.0,67.5297,67.5456,67.474,67.4899,104779.0
2016-12-13 15:10:00,84.93,84.94,84.89,84.9,98198.0,67.4979,67.5058,67.4661,67.474,98198.0
2016-12-13 15:15:00,84.89,84.98,84.88,84.97,153268.0,67.4661,67.5376,67.4581,67.5297,153268.0
2016-12-13 15:20:00,84.96,85.04,84.96,85.02,103223.0,67.5217,67.5853,67.5217,67.5694,103223.0
2016-12-13 15:25:00,85.01,85.11,85.01,85.11,100298.0,67.5615,67.6409,67.5615,67.6409,100298.0
2016-12-13 15:30:00,85.11,85.21,85.09,85.17,134446.0,67.6409,67.7204,67.625,67.6886,134446.0
2016-12-13 15:35:00,85.17,85.24,85.16,85.2,99119.0,67.6886,67.7442,67.6807,67.7125,99119.0
2016-12-13 15:40:00,85.2,85.27,85.17,85.23,133730.0,67.7125,67.7681,67.6886,67.7363,133730.0
2016-12-13 15:45:00,85.23,85.27,85.2,85.22,159794.0,67.7363,67.7681,67.7125,67.7284,159794.0
2016-12-13 15:50:00,85.22,85.22,85.18,85.21,194026.0,67.7284,67.7284,67.6966,67.7204,194026.0
2016-12-13 15:55:00,85.21,85.21,85.12,85.19,421826.0,67.7204,67.7204,67.6489,67.7045,421826.0
2016-12-14 09:30:00,85.29,85.57,85.22,85.56,271503.0,67.784,68.0065,67.7284,67.9986,271503.0
2016-12-14 09:35:00,85.56,85.63,85.53,85.6,114570.0,67.9986,68.0542,67.9747,68.0304,114570.0
2016-12-14 09:40:00,85.6,85.65,85.42,85.44,103931.0,68.0304,68.0701,67.8873,67.9032,103931.0
2016-12-14 09:45:00,85.45,85.55,85.39,85.54,77675.0,67.9111,67.9906,67.8635,67.9827,77675.0
2016-12-14 09:50:00,85.55,85.58,85.36,85.38,65358.0,67.9906,68.0145,67.8396,67.8555,65358.0
2016-12-14 09:55:00,85.39,85.46,85.39,85.45,84545.0,67.8635,67.9191,67.8635,67.9111,84545.0
2016-12-14 10:00:00,85.45,85.45,85.28,85.28,109333.0,67.9111,67.9111,67.776,67.776,109333.0
2016-12-14 10:05:00,85.29,85.3,85.13,85.13,76059.0,67.784,67.7919,67.6568,67.6568,76059.0
2016-12-14 10:10:00,85.14,85.27,85.07,85.22,127505.0,67.6648,67.7681,67.6091,67.7284,127505.0
2016-12-14 10:15:00,85.22,85.22,85.15,85.15,61723.0,67.7284,67.7284,67.6727,67.6727,61723.0
2016-12-14 10:20:00,85.15,85.3,85.09,85.28,108496.0,67.6727,67.7919,67.625,67.776,108496.0
2016-12-14 10:25:00,85.28,85.29,85.2,85.25,91519.0,67.776,67.784,67.7125,67.7522,91519.0
2016-12-14 10:30:00,85.26,85.35,85.22,85.34,94448.0,67.7601,67.8317,67.7284,67.8237,94448.0
2016-12-14 10:35:00,85.34,85.38,85.32,85.34,129093.0,67.8237,67.8555,67.8078,67.8237,129093.0
2016-12-14 10:40:00,85.35,85.42,85.31,85.39,51979.0,67.8317,67.8873,67.7999,67.8635,51979.0
2016-12-14 10:45:00,85.4,85.54,85.39,85.54,58284.0,67.8714,67.9827,67.8635,67.9827,58284.0
2016-12-14 10:50:00,85.54,85.54,85.43,85.48,60270.0,67.9827,67.9827,67.8953,67.935,60270.0
2016-12-14 10:55:00,85.47,85.59,85.46,85.55,100736.0,67.927,68.0224,67.9191,67.9906,100736.0
2016-12-14 11:00:00,85.55,85.6,85.54,85.55,87946.0,67.9906,68.0304,67.9827,67.9906,87946.0
2016-12-14 11:05:00,85.56,85.56,85.44,85.54,70224.0,67.9986,67.9986,67.9032,67.9827,70224.0
2016-12-14 11:10:00,85.54,85.55,85.48,85.49,43766.0,67.9827,67.9906,67.935,67.9429,43766.0
2016-12-14 11:15:00,85.5,85.55,85.49,85.55,66567.0,67.9509,67.9906,67.9429,67.9906,66567.0
2016-12-14 11:20:00,85.54,85.6,85.52,85.55,69141.0,67.9827,68.0304,67.9668,67.9906,69141.0
2016-12-14 11:25:00,85.55,85.65,85.55,85.64,55473.0,67.9906,68.0701,67.9906,68.0621,55473.0
2016-12-14 11:30:00,85.63,85.64,85.57,85.62,60976.0,68.0542,68.0621,68.0065,68.0463,60976.0
2016-12-14 11:35:00,85.63,85.63,85.53,85.54,66279.0,68.0542,68.0542,67.9747,67.9827,66279.0
2016-12-14 11:40:00,85.54,85.67,85.52,85.67,54407.0,67.9827,68.086,67.9668,68.086,54407.0
2016-12-14 11:45:00,85.68,85.68,85.56,85.61,83705.0,68.0939,68.0939,67.9986,68.0383,83705.0
2016-12-14 11:50:00,85.6,85.63,85.56,85.62,56010.0,68.0304,68.0542,67.9986,68.0463,56010.0
2016-12-14 11:55:00,85.63,85.63,85.56,85.58,54790.0,68.0542,68.0542,67.9986,68.0145,54790.0
2016-12-14 12:00:00,85.57,85.66,85.57,85.63,76292.0,68.0065,68.078,68.0065,68.0542,76292.0
2016-12-14 12:05:00,85.64,85.69,85.61,85.65,53623.0,68.0621,68.1019,68.0383,68.0701,53623.0
2016-12-14 12:10:00,85.66,85.68,85.63,85.66,56460.0,68.078,68.0939,68.0542,68.078,56460.0
2016-12-14 12:15:00,85.66,85.66,85.58,85.59,75152.0,68.078,68.078,68.0145,68.0224,75152.0
2016-12-14 12:20:00,85.59,85.64,85.58,85.63,64492.0,68.0224,68.0621,68.0145,68.0542,64492.0
2016-12-14 12:25:00,85.64,85.67,85.62,85.66,52863.0,68.0621,68.086,68.0463,68.078,52863.0
2016-12-14 12:30:00,85.66,85.73,85.63,85.67,65039.0,68.078,68.1337,68.0542,68.086,65039.0
2016-12-14 12:35:00,85.68,85.73,85.67,85.7,52374.0,68.0939,68.1337,68.086,68.1098,52374.0
2016-12-14 12:40:00,85.7,85.74,85.68,85.68,48721.0,68.1098,68.1416,68.0939,68.0939,48721.0
2016-12-14 12:45:00,85.69,85.71,85.68,85.68,52741.0,68.1019,68.1178,68.0939,68.0939,52741.0
2016-12-14 12:50:00,85.69,85.69,85.64,85.65,40399.0,68.1019,68.1019,68.0621,68.0701,40399.0
2016-12-14 12:55:00,85.65,85.68,85.63,85.65,40431.0,68.0701,68.0939,68.0542,68.0701,40431.0
2016-12-14 13:00:00,85.65,85.7,85.62,85.67,41693.0,68.0701,68.1098,68.0463,68.086,41693.0
2016-12-14 13:05:00,85.66,85.68,85.63,85.66,42562.0,68.078,68.0939,68.0542,68.078,42562.0
2016-12-14 13:10:00,85.65,85.68,85.62,85.66,41033.0,68.0701,68.0939,68.0463,68.078,41033.0
2016-12-14 13:15:00,85.67,85.67,85.6,85.62,42983.0,68.086,68.086,68.0304,68.0463,42983.0
2016-12-14 13:20:00,85.63,85.69,85.6,85.67,47654.0,68.0542,68.1019,68.0304,68.086,47654.0
2016-12-14 13:25:00,85.67,85.7,85.66,85.7,42004.0,68.086,68.1098,68.078,68.1098,42004.0
2016-12-14 13:30:00,85.7,85.71,85.66,85.71,80012.0,68.1098,68.1178,68.078,68.1178,80012.0
2016-12-14 13:35:00,85.7,85.74,85.65,85.65,86704.0,68.1098,68.1416,68.0701,68.0701,86704.0
2016-12-14 13:40:00,85.65,85.66,85.59,85.62,58572.0,68.0701,68.078,68.0224,68.0463,58572.0
2016-12-14 13:45:00,85.62,85.65,85.6,85.62,48827.0,68.0463,68.0701,68.0304,68.0463,48827.0
2016-12-14 13:50:00,85.62,85.63,85.55,85.56,105434.0,68.0463,68.0542,67.9906,67.9986,105434.0
2016-12-14 13:55:00,85.55,85.65,85.53,85.61,62069.0,67.9906,68.0701,67.9747,68.0383,62069.0
2016-12-14 14:00:00,85.6,85.6,85.23,85.5,125077.0,68.0304,68.0304,67.7363,67.9509,125077.0
2016-12-14 14:05:00,85.5,85.5,85.29,85.31,117628.0,67.9509,67.9509,67.784,67.7999,117628.0
2016-12-14 14:10:00,85.31,85.38,85.11,85.11,180593.0,67.7999,67.8555,67.6409,67.6409,180593.0
2016-12-14 14:15:00,85.12,85.18,85.0,85.05,168313.0,67.6489,67.6966,67.5535,67.5932,168313.0
2016-12-14 14:20:00,85.06,85.15,85.02,85.04,141684.0,67.6012,67.6727,67.5694,67.5853,141684.0
2016-12-14 14:25:00,85.03,85.05,84.68,84.75,369520.0,67.5774,67.5932,67.2992,67.3548,369520.0
2016-12-14 14:30:00,84.75,85.0,84.75,84.96,190993.0,67.3548,67.5535,67.3548,67.5217,190993.0
2016-12-14 14:35:00,84.95,84.96,84.88,84.94,139479.0,67.5138,67.5217,67.4581,67.5058,139479.0
2016-12-14 14:40:00,84.95,85.02,84.91,84.98,175248.0,67.5138,67.5694,67.482,67.5376,175248.0
2016-12-14 14:45:00,84.98,84.98,84.89,84.91,154147.0,67.5376,67.5376,67.4661,67.482,154147.0
2016-12-14 14:50:00,84.91,84.92,84.76,84.77,131035.0,67.482,67.4899,67.3628,67.3707,131035.0
2016-12-14 14:55:00,84.77,84.8,84.47,84.49,252197.0,67.3707,67.3946,67.1323,67.1482,252197.0
2016-12-14 15:00:00,84.49,84.64,84.47,84.58,215804.0,67.1482,67.2674,67.1323,67.2197,215804.0
2016-12-14 15:05:00,84.58,84.71,84.46,84.47,263751.0,67.2197,67.323,67.1243,67.1323,263751.0
2016-12-14 15:10:00,84.47,84.5,84.4,84.42,145482.0,67.1323,67.1561,67.0767,67.0926,145482.0
2016-12-14 15:15:00,84.41,84.45,84.26,84.33,222754.0,67.0846,67.1164,66.9654,67.021,222754.0
2016-12-14 15:20:00,84.32,84.52,84.31,84.47,197945.0,67.0131,67.172,67.0051,67.1323,197945.0
2016-12-14 15:25:00,84.47,84.52,84.44,84.5,173150.0,67.1323,67.172,67.1085,67.1561,173150.0
2016-12-14 15:30:00,84.51,84.86,84.49,84.86,224662.0,67.1641,67.4422,67.1482,67.4422,224662.0
2016-12-14 15:35:00,84.85,84.86,84.77,84.79,212106.0,67.4343,67.4422,67.3707,67.3866,212106.0
2016-12-14 15:40:00,84.79,84.85,84.61,84.63,182808.0,67.3866,67.4343,67.2436,67.2595,182808.0
2016-12-14 15:45:00,84.63,84.63,84.43,84.45,194744.0,67.2595,67.2595,67.1005,67.1164,194744.0
2016-12-14 15:50:00,84.45,84.45,84.17,84.28,353516.0,67.1164,67.1164,66.8939,66.9813,353516.0
2016-12-14 15:55:00,84.28,84.41,84.2,84.37,703821.0,66.9813,67.0846,66.9177,67.0528,703821.0
2016-12-15 09:30:00,84.15,84.15,83.61,83.82,378704.0,66.878,66.878,66.4488,66.6157,378704.0
2016-12-15 09:35:00,83.87,84.18,83.86,84.15,139793.0,66.6554,66.9018,66.6475,66.878,139793.0
2016-12-15 09:40:00,84.17,84.18,83.77,83.8,94059.0,66.8939,66.9018,66.576,66.5998,94059.0
2016-12-15 09:45:00,83.78,83.96,83.66,83.67,104088.0,66.5839,66.727,66.4885,66.4965,104088.0
2016-12-15 09:50:00,83.67,83.94,83.65,83.94,109287.0,66.4965,66.7111,66.4806,66.7111,109287.0
2016-12-15 09:55:00,83.92,84.02,83.84,84.02,95942.0,66.6952,66.7747,66.6316,66.7747,95942.0
2016-12-15 10:00:00,84.02,84.02,83.89,84.02,75332.0,66.7747,66.7747,66.6713,66.7747,75332.0
2016-12-15 10:05:00,84.03,84.14,83.98,84.03,72615.0,66.7826,66.87,66.7429,66.7826,72615.0
2016-12-15 10:10:00,84.02,84.11,83.98,83.99,81245.0,66.7747,66.8462,66.7429,66.7508,81245.0
2016-12-15 10:15:00,83.98,84.1,83.9,84.1,115070.0,66.7429,66.8382,66.6793,66.8382,115070.0
2016-12-15 10:20:00,84.11,84.23,84.08,84.18,55165.0,66.8462,66.9416,66.8223,66.9018,55165.0
2016-12-15 10:25:00,84.18,84.26,84.18,84.24,54999.0,66.9018,66.9654,66.9018,66.9495,54999.0
2016-12-15 10:30:00,84.24,84.25,84.15,84.15,65068.0,66.9495,66.9574,66.878,66.878,65068.0
2016-12-15 10:35:00,84.14,84.21,84.09,84.21,80718.0,66.87,66.9257,66.8303,66.9257,80718.0
2016-12-15 10:40:00,84.2,84.23,84.13,84.22,74560.0,66.9177,66.9416,66.8621,66.9336,74560.0
2016-12-15 10:45:00,84.22,84.29,84.17,84.18,122040.0,66.9336,66.9892,66.8939,66.9018,122040.0
2016-12-15 10:50:00,84.17,84.24,84.15,84.24,126761.0,66.8939,66.9495,66.878,66.9495,126761.0
2016-12-15 10:55:00,84.24,84.38,84.24,84.36,156918.0,66.9495,67.0608,66.9495,67.0449,156918.0
2016-12-15 11:00:00,84.37,84.46,84.33,84.43,120460.0,67.0528,67.1243,67.021,67.1005,120460.0
2016-12-15 11:05:00,84.42,84.44,84.33,84.38,96823.0,67.0926,67.1085,67.021,67.0608,96823.0
2016-12-15 11:10:00,84.39,84.54,84.39,84.51,105939.0,67.0687,67.1879,67.0687,67.1641,105939.0
2016-12-15 11:15:00,84.51,84.57,84.5,84.56,81974.0,67.1641,67.2118,67.1561,67.2038,81974.0
2016-12-15 11:20:00,84.57,84.68,84.55,84.56,98402.0,67.2118,67.2992,67.1959,67.2038,98402.0
2016-12-15 11:25:00,84.55,84.59,84.4,84.42,79868.0,67.1959,67.2277,67.0767,67.0926,79868.0
2016-12-15 11:30:00,84.42,84.5,84.39,84.42,87960.0,67.0926,67.1561,67.0687,67.0926,87960.0
2016-12-15 11:35:00,84.42,84.47,84.4,84.4,95434.0,67.0926,67.1323,67.0767,67.0767,95434.0
2016-12-15 11:40:00,84.41,84.41,84.26,84.3,51156.0,67.0846,67.0846,66.9654,66.9972,51156.0
2016-12-15 11:45:00,84.31,84.37,84.28,84.29,64934.0,67.0051,67.0528,66.9813,66.9892,64934.0
2016-12-15 11:50:00,84.29,84.3,84.22,84.26,88471.0,66.9892,66.9972,66.9336,66.9654,88471.0
2016-12-15 11:55:00,84.25,84.39,84.24,84.39,60210.0,66.9574,67.0687,66.9495,67.0687,60210.0
2016-12-15 12:00:00,84.38,84.52,84.36,84.44,119843.0,67.0608,67.172,67.0449,67.1085,119843.0
2016-12-15 12:05:00,84.45,84.46,84.33,84.46,154813.0,67.1164,67.1243,67.021,67.1243,154813.0
2016-12-15 12:10:00,84.45,84.47,84.37,84.38,57841.0,67.1164,67.1323,67.0528,67.0608,57841.0
2016-12-15 12:15:00,84.39,84.43,84.37,84.42,51204.0,67.0687,67.1005,67.0528,67.0926,51204.0
2016-12-15 12:20:00,84.41,84.42,84.35,84.41,36146.0,67.0846,67.0926,67.0369,67.0846,36146.0
2016-12-15 12:25:00,84.42,84.46,84.39,84.4,49072.0,67.0926,67.1243,67.0687,67.0767,49072.0
2016-12-15 12:30:00,84.38,84.41,84.36,84.36,67416.0,67.0608,67.0846,67.0449,67.0449,67416.0
2016-12-15 12:35:00,84.36,84.38,84.26,84.29,49424.0,67.0449,67.0608,66.9654,66.9892,49424.0
2016-12-15 12:40:00,84.28,84.34,84.25,84.33,64871.0,66.9813,67.029,66.9574,67.021,64871.0
2016-12-15 12:45:00,84.33,84.4,84.27,84.4,39637.0,67.021,67.0767,66.9733,67.0767,39637.0
2016-12-15 12:50:00,84.4,84.44,84.34,84.42,65209.0,67.0767,67.1085,67.029,67.0926,65209.0
2016-12-15 12:55:00,84.41,84.44,84.33,84.41,68678.0,67.0846,67.1085,67.021,67.0846,68678.0
2016-12-15 13:00:00,84.41,84.47,84.4,84.45,99192.0,67.0846,67.1323,67.0767,67.1164,99192.0
2016-12-15 13:05:00,84.45,84.53,84.44,84.48,100992.0,67.1164,67.18,67.1085,67.1402,100992.0
2016-12-15 13:10:00,84.48,84.5,84.41,84.42,59588.0,67.1402,67.1561,67.0846,67.0926,59588.0
2016-12-15 13:15:00,84.42,84.44,84.39,84.4,62091.0,67.0926,67.1085,67.0687,67.0767,62091.0
2016-12-15 13:20:00,84.41,84.43,84.4,84.42,60306.0,67.0846,67.1005,67.0767,67.0926,60306.0
2016-12-15 13:25:00,84.42,84.47,84.37,84.41,78416.0,67.0926,67.1323,67.0528,67.0846,78416.0
2016-12-15 13:30:00,84.41,84.45,84.39,84.4,65815.0,67.0846,67.1164,67.0687,67.0767,65815.0
2016-12-15 13:35:00,84.39,84.44,84.35,84.41,50234.0,67.0687,67.1085,67.0369,67.0846,50234.0
2016-12-15 13:40:00,84.41,84.42,84.33,84.37,56219.0,67.0846,67.0926,67.021,67.0528,56219.0
2016-12-15 13:45:00,84.37,84.38,84.28,84.32,69155.0,67.0528,67.0608,66.9813,67.0131,69155.0
2016-12-15 13:50:00,84.32,84.39,84.21,84.27,64349.0,67.0131,67.0687,66.9257,66.9733,64349.0
2016-12-15 13:55:00,84.26,84.37,84.23,84.34,59720.0,66.9654,67.0528,66.9416,67.029,59720.0
2016-12-15 14:00:00,84.34,84.43,84.29,84.4,70843.0,67.029,67.1005,66.9892,67.0767,70843.0
2016-12-15 14:05:00,84.41,84.49,84.39,84.47,76626.0,67.0846,67.1482,67.0687,67.1323,76626.0
2016-12-15 14:10:00,84.47,84.54,84.46,84.51,65194.0,67.1323,67.1879,67.1243,67.1641,65194.0
2016-12-15 14:15:00,84.51,84.58,84.47,84.58,57128.0,67.1641,67.2197,67.1323,67.2197,57128.0
2016-12-15 14:20:00,84.58,84.58,84.44,84.47,67663.0,67.2197,67.2197,67.1085,67.1323,67663.0
2016-12-15 14:25:00,84.46,84.59,84.41,84.59,61760.0,67.1243,67.2277,67.0846,67.2277,61760.0
2016-12-15 14:30:00,84.59,84.59,84.5,84.55,69115.0,67.2277,67.2277,67.1561,67.1959,69115.0
2016-12-15 14:35:00,84.55,84.56,84.5,84.54,73036.0,67.1959,67.2038,67.1561,67.1879,73036.0
2016-12-15 14:40:00,84.54,84.6,84.53,84.6,50051.0,67.1879,67.2356,67.18,67.2356,50051.0
2016-12-15 14:45:00,84.6,84.6,84.49,84.52,86365.0,67.2356,67.2356,67.1482,67.172,86365.0
2016-12-15 14:50:00,84.52,84.56,84.46,84.46,104974.0,67.172,67.2038,67.1243,67.1243,104974.0
2016-12-15 14:55:00,84.47,84.5,84.44,84.44,76305.0,67.1323,67.1561,67.1085,67.1085,76305.0
2016-12-15 15:00:00,84.44,84.53,84.42,84.47,96311.0,67.1085,67.18,67.0926,67.1323,96311.0
2016-12-15 15:05:00,84.47,84.51,84.44,84.44,81447.0,67.1323,67.1641,67.1085,67.1085,81447.0
2016-12-15 15:10:00,84.45,84.49,84.43,84.49,89517.0,67.1164,67.1482,67.1005,67.1482,89517.0
2016-12-15 15:15:00,84.49,84.5,84.46,84.5,123752.0,67.1482,67.1561,67.1243,67.1561,123752.0
2016-12-15 15:20:00,84.5,84.59,84.49,84.58,149839.0,67.1561,67.2277,67.1482,67.2197,149839.0
2016-12-15 15:25:00,84.58,84.62,84.55,84.55,95733.0,67.2197,67.2515,67.1959,67.1959,95733.0
2016-12-15 15:30:00,84.56,84.62,84.54,84.58,111220.0,67.2038,67.2515,67.1879,67.2197,111220.0
2016-12-15 15:35:00,84.57,84.68,84.56,84.68,106406.0,67.2118,67.2992,67.2038,67.2992,106406.0
2016-12-15 15:40:00,84.68,84.78,84.66,84.77,145212.0,67.2992,67.3787,67.2833,67.3707,145212.0
2016-12-15 15:45:00,84.77,84.8,84.68,84.7,165285.0,67.3707,67.3946,67.2992,67.3151,165285.0
2016-12-15 15:50:00,84.69,84.74,84.65,84.72,187479.0,67.3071,67.3469,67.2753,67.331,187479.0
2016-12-15 15:55:00,84.72,84.73,84.63,84.66,279227.0,67.331,67.3389,67.2595,67.2833,279227.0
2016-12-16 09:30:00,84.85,85.07,84.67,85.0,2697369.0,67.4343,67.6091,67.2912,67.5535,2697369.0
2016-12-16 09:35:00,85.01,85.12,84.95,85.01,80071.0,67.5615,67.6489,67.5138,67.5615,80071.0
2016-12-16 09:40:00,85.0,85.03,84.83,84.91,106295.0,67.5535,67.5774,67.4184,67.482,106295.0
2016-12-16 09:45:00,84.91,84.96,84.78,84.84,78284.0,67.482,67.5217,67.3787,67.4263,78284.0
2016-12-16 09:50:00,84.84,84.84,84.67,84.72,76680.0,67.4263,67.4263,67.2912,67.331,76680.0
2016-12-16 09:55:00,84.72,84.74,84.67,84.7,79598.0,67.331,67.3469,67.2912,67.3151,79598.0
2016-12-16 10:00:00,84.69,84.74,84.65,84.7,80318.0,67.3071,67.3469,67.2753,67.3151,80318.0
2016-12-16 10:05:00,84.7,84.73,84.67,84.68,59343.0,67.3151,67.3389,67.2912,67.2992,59343.0
2016-12-16 10:10:00,84.68,84.69,84.64,84.66,46049.0,67.2992,67.3071,67.2674,67.2833,46049.0
2016-12-16 10:15:00,84.67,84.71,84.65,84.71,39125.0,67.2912,67.323,67.2753,67.323,39125.0
2016-12-16 10:20:00,84.72,84.74,84.67,84.71,45478.0,67.331,67.3469,67.2912,67.323,45478.0
2016-12-16 10:25:00,84.71,84.73,84.6,84.61,41528.0,67.323,67.3389,67.2356,67.2436,41528.0
2016-12-16 10:30:00,84.61,84.64,84.51,84.51,42854.0,67.2436,67.2674,67.1641,67.1641,42854.0
2016-12-16 10:35:00,84.52,84.57,84.5,84.52,63173.0,67.172,67.2118,67.1561,67.172,63173.0
2016-12-16 10:40:00,84.52,84.56,84.45,84.46,126776.0,67.172,67.2038,67.1164,67.1243,126776.0
2016-12-16 10:45:00,84.46,84.46,84.27,84.28,99645.0,67.1243,67.1243,66.9733,66.9813,99645.0
2016-12-16 10:50:00,84.28,84.32,84.27,84.31,99805.0,66.9813,67.0131,66.9733,67.0051,99805.0
2016-12-16 10:55:00,84.31,84.39,84.25,84.36,115029.0,67.0051,67.0687,66.9574,67.0449,115029.0
2016-12-16 11:00:00,84.36,84.36,84.21,84.21,81730.0,67.0449,67.0449,66.9257,66.9257,81730.0
2016-12-16 11:05:00,84.22,84.26,84.15,84.19,83090.0,66.9336,66.9654,66.878,66.9098,83090.0
2016-12-16 11:10:00,84.18,84.26,84.18,84.23,59171.0,66.9018,66.9654,66.9018,66.9416,59171.0
2016-12-16 11:15:00,84.23,84.4,84.23,84.39,76190.0,66.9416,67.0767,66.9416,67.0687,76190.0
2016-12-16 11:20:00,84.38,84.39,84.24,84.28,89969.0,67.0608,67.0687,66.9495,66.9813,89969.0
2016-12-16 11:25:00,84.29,84.43,84.28,84.43,111913.0,66.9892,67.1005,66.9813,67.1005,111913.0
2016-12-16 11:30:00,84.43,84.52,84.42,84.49,127941.0,67.1005,67.172,67.0926,67.1482,127941.0
2016-12-16 11:35:00,84.49,84.53,84.49,84.51,53691.0,67.1482,67.18,67.1482,67.1641,53691.0
2016-12-16 11:40:00,84.5,84.51,84.4,84.42,110317.0,67.1561,67.1641,67.0767,67.0926,110317.0
2016-12-16 11:45:00,84.42,84.51,84.39,84.5,94973.0,67.0926,67.1641,67.0687,67.1561,94973.0
2016-12-16 11:50:00,84.5,84.52,84.47,84.5,53746.0,67.1561,67.172,67.1323,67.1561,53746.0
2016-12-16 11:55:00,84.49,84.5,84.47,84.47,48615.0,67.1482,67.1561,67.1323,67.1323,48615.0
2016-12-16 12:00:00,84.48,84.5,84.43,84.48,65888.0,67.1402,67.1561,67.1005,67.1402,65888.0
2016-12-16 12:05:00,84.48,84.48,84.39,84.42,64430.0,67.1402,67.1402,67.0687,67.0926,64430.0
2016-12-16 12:10:00,84.42,84.5,84.41,84.49,65077.0,67.0926,67.1561,67.0846,67.1482,65077.0
2016-12-16 12:15:00,84.49,84.52,84.46,84.49,40923.0,67.1482,67.172,67.1243,67.1482,40923.0
2016-12-16 12:20:00,84.49,84.52,84.44,84.49,44384.0,67.1482,67.172,67.1085,67.1482,44384.0
2016-12-16 12:25:00,84.5,84.53,84.49,84.5,43497.0,67.1561,67.18,67.1482,67.1561,43497.0
2016-12-16 12:30:00,84.51,84.55,84.44,84.54,65581.0,67.1641,67.1959,67.1085,67.1879,65581.0
2016-12-16 12:35:00,84.54,84.6,84.54,84.58,50672.0,67.1879,67.2356,67.1879,67.2197,50672.0
2016-12-16 12:40:00,84.58,84.6,84.55,84.56,48022.0,67.2197,67.2356,67.1959,67.2038,48022.0
2016-12-16 12:45:00,84.57,84.57,84.51,84.55,36670.0,67.2118,67.2118,67.1641,67.1959,36670.0
2016-12-16 12:50:00,84.54,84.54,84.48,84.51,40404.0,67.1879,67.1879,67.1402,67.1641,40404.0
2016-12-16 12:55:00,84.52,84.53,84.49,84.49,47878.0,67.172,67.18,67.1482,67.1482,47878.0
2016-12-16 13:00:00,84.5,84.53,84.46,84.53,77328.0,67.1561,67.18,67.1243,67.18,77328.0
2016-12-16 13:05:00,84.53,84.53,84.47,84.5,57403.0,67.18,67.18,67.1323,67.1561,57403.0
2016-12-16 13:10:00,84.5,84.5,84.47,84.5,94796.0,67.1561,67.1561,67.1323,67.1561,94796.0
2016-12-16 13:15:00,84.5,84.54,84.47,84.52,59889.0,67.1561,67.1879,67.1323,67.172,59889.0
2016-12-16 13:20:00,84.51,84.53,84.47,84.53,52961.0,67.1641,67.18,67.1323,67.18,52961.0
2016-12-16 13:25:00,84.52,84.53,84.47,84.49,40796.0,67.172,67.18,67.1323,67.1482,40796.0
2016-12-16 13:30:00,84.49,84.53,84.49,84.5,27390.0,67.1482,67.18,67.1482,67.1561,27390.0
2016-12-16 13:35:00,84.5,84.58,84.49,84.55,52466.0,67.1561,67.2197,67.1482,67.1959,52466.0
2016-12-16 13:40:00,84.55,84.56,84.5,84.52,32915.0,67.1959,67.2038,67.1561,67.172,32915.0
2016-12-16 13:45:00,84.52,84.53,84.47,84.48,81685.0,67.172,67.18,67.1323,67.1402,81685.0
2016-12-16 13:50:00,84.48,84.53,84.48,84.5,28196.0,67.1402,67.18,67.1402,67.1561,28196.0
2016-12-16 13:55:00,84.5,84.5,84.48,84.5,20325.0,67.1561,67.1561,67.1402,67.1561,20325.0
2016-12-16 14:00:00,84.49,84.54,84.48,84.52,41550.0,67.1482,67.1879,67.1402,67.172,41550.0
2016-12-16 14:05:00,84.53,84.57,84.49,84.56,103636.0,67.18,67.2118,67.1482,67.2038,103636.0
2016-12-16 14:10:00,84.56,84.59,84.54,84.54,49011.0,67.2038,67.2277,67.1879,67.1879,49011.0
2016-12-16 14:15:00,84.54,84.54,84.45,84.47,50272.0,67.1879,67.1879,67.1164,67.1323,50272.0
2016-12-16 14:20:00,84.47,84.51,84.46,84.48,70071.0,67.1323,67.1641,67.1243,67.1402,70071.0
2016-12-16 14:25:00,84.47,84.54,84.45,84.52,93231.0,67.1323,67.1879,67.1164,67.172,93231.0
2016-12-16 14:30:00,84.52,84.54,84.48,84.53,58403.0,67.172,67.1879,67.1402,67.18,58403.0
2016-12-16 14:35:00,84.54,84.55,84.49,84.5,55700.0,67.1879,67.1959,67.1482,67.1561,55700.0
2016-12-16 14:40:00,84.5,84.56,84.5,84.53,56322.0,67.1561,67.2038,67.1561,67.18,56322.0
2016-12-16 14:45:00,84.52,84.61,84.52,84.56,46625.0,67.172,67.2436,67.172,67.2038,46625.0
2016-12-16 14:50:00,84.56,84.61,84.54,84.55,56731.0,67.2038,67.2436,67.1879,67.1959,56731.0
2016-12-16 14:55:00,84.55,84.57,84.52,84.56,47460.0,67.1959,67.2118,67.172,67.2038,47460.0
2016-12-16 15:00:00,84.56,84.59,84.5,84.51,49482.0,67.2038,67.2277,67.1561,67.1641,49482.0
2016-12-16 15:05:00,84.51,84.53,84.4,84.4,75994.0,67.1641,67.18,67.0767,67.0767,75994.0
2016-12-16 15:10:00,84.41,84.41,84.35,84.37,64251.0,67.0846,67.0846,67.0369,67.0528,64251.0
2016-12-16 15:15:00,84.37,84.37,84.31,84.37,101915.0,67.0528,67.0528,67.0051,67.0528,101915.0
2016-12-16 15:20:00,84.37,84.43,84.36,84.43,72310.0,67.0528,67.1005,67.0449,67.1005,72310.0
2016-12-16 15:25:00,84.43,84.44,84.39,84.44,102463.0,67.1005,67.1085,67.0687,67.1085,102463.0
2016-12-16 15:30:00,84.43,84.51,84.42,84.5,147549.0,67.1005,67.1641,67.0926,67.1561,147549.0
2016-12-16 15:35:00,84.51,84.61,84.51,84.56,143014.0,67.1641,67.2436,67.1641,67.2038,143014.0
2016-12-16 15:40:00,84.56,84.57,84.46,84.49,171347.0,67.2038,67.2118,67.1243,67.1482,171347.0
2016-12-16 15:45:00,84.5,84.7,84.49,84.67,335551.0,67.1561,67.3151,67.1482,67.2912,335551.0
2016-12-16 15:50:00,84.67,84.68,84.62,84.66,252130.0,67.2912,67.2992,67.2515,67.2833,252130.0
2016-12-16 15:55:00,84.66,84.68,84.58,84.65,423530.0,67.2833,67.2992,67.2197,67.2753,423530.0
2016-12-19 09:30:00,84.75,84.78,84.5,84.54,219943.0,67.3548,67.3787,67.1561,67.1879,219943.0
2016-12-19 09:35:00,84.54,84.54,84.32,84.45,120231.0,67.1879,67.1879,67.0131,67.1164,120231.0
2016-12-19 09:40:00,84.44,84.68,84.4,84.64,124234.0,67.1085,67.2992,67.0767,67.2674,124234.0
2016-12-19 09:45:00,84.65,84.87,84.63,84.8,79277.0,67.2753,67.4502,67.2595,67.3946,79277.0
2016-12-19 09:50:00,84.78,84.83,84.74,84.79,64903.0,67.3787,67.4184,67.3469,67.3866,64903.0
2016-12-19 09:55:00,84.79,84.97,84.77,84.95,99039.0,67.3866,67.5297,67.3707,67.5138,99039.0
2016-12-19 10:00:00,84.94,84.96,84.86,84.95,76354.0,67.5058,67.5217,67.4422,67.5138,76354.0
2016-12-19 10:05:00,84.95,84.97,84.83,84.9,80219.0,67.5138,67.5297,67.4184,67.474,80219.0
2016-12-19 10:10:00,84.9,84.94,84.84,84.9,68201.0,67.474,67.5058,67.4263,67.474,68201.0
2016-12-19 10:15:00,84.9,84.9,84.77,84.8,86760.0,67.474,67.474,67.3707,67.3946,86760.0
2016-12-19 10:20:00,84.78,84.79,84.7,84.72,65126.0,67.3787,67.3866,67.3151,67.331,65126.0
2016-12-19 10:25:00,84.72,84.76,84.69,84.73,71197.0,67.331,67.3628,67.3071,67.3389,71197.0
2016-12-19 10:30:00,84.73,84.74,84.66,84.7,56460.0,67.3389,67.3469,67.2833,67.3151,56460.0
2016-12-19 10:35:00,84.69,84.73,84.62,84.73,58463.0,67.3071,67.3389,67.2515,67.3389,58463.0
2016-12-19 10:40:00,84.73,84.84,84.73,84.83,70498.0,67.3389,67.4263,67.3389,67.4184,70498.0
2016-12-19 10:45:00,84.83,84.87,84.79,84.86,62417.0,67.4184,67.4502,67.3866,67.4422,62417.0
2016-12-19 10:50:00,84.87,84.9,84.8,84.84,59920.0,67.4502,67.474,67.3946,67.4263,59920.0
2016-12-19 10:55:00,84.84,84.91,84.83,84.9,96531.0,67.4263,67.482,67.4184,67.474,96531.0
2016-12-19 11:00:00,84.9,84.91,84.85,84.86,81014.0,67.474,67.482,67.4343,67.4422,81014.0
2016-12-19 11:05:00,84.87,84.89,84.78,84.84,58590.0,67.4502,67.4661,67.3787,67.4263,58590.0
2016-12-19 11:10:00,84.84,84.9,84.83,84.9,83612.0,67.4263,67.474,67.4184,67.474,83612.0
2016-12-19 11:15:00,84.9,84.96,84.89,84.94,49673.0,67.474,67.5217,67.4661,67.5058,49673.0
2016-12-19 11:20:00,84.94,84.98,84.91,84.95,83594.0,67.5058,67.5376,67.482,67.5138,83594.0
2016-12-19 11:25:00,84.95,84.96,84.83,84.85,60884.0,67.5138,67.5217,67.4184,67.4343,60884.0
2016-12-19 11:30:00,84.85,84.9,84.83,84.85,52484.0,67.4343,67.474,67.4184,67.4343,52484.0
2016-12-19 11:35:00,84.86,84.87,84.75,84.76,42396.0,67.4422,67.4502,67.3548,67.3628,42396.0
2016-12-19 11:40:00,84.76,84.76,84.7,84.73,76215.0,67.3628,67.3628,67.3151,67.3389,76215.0
2016-12-19 11:45:00,84.73,84.78,84.67,84.77,62142.0,67.3389,67.3787,67.2912,67.3707,62142.0
2016-12-19 11:50:00,84.77,84.84,84.74,84.82,64587.0,67.3707,67.4263,67.3469,67.4105,64587.0
2016-12-19 11:55:00,84.82,84.84,84.77,84.81,55760.0,67.4105,67.4263,67.3707,67.4025,55760.0
2016-12-19 12:00:00,84.81,84.85,84.79,84.8,48954.0,67.4025,67.4343,67.3866,67.3946,48954.0
2016-12-19 12:05:00,84.81,84.88,84.8,84.87,50938.0,67.4025,67.4581,67.3946,67.4502,50938.0
2016-12-19 12:10:00,84.87,84.89,84.82,84.89,53938.0,67.4502,67.4661,67.4105,67.4661,53938.0
2016-12-19 12:15:00,84.88,84.92,84.87,84.89,40199.0,67.4581,67.4899,67.4502,67.4661,40199.0
2016-12-19 12:20:00,84.9,84.97,84.88,84.95,55118.0,67.474,67.5297,67.4581,67.5138,55118.0
2016-12-19 12:25:00,84.95,84.95,84.88,84.91,36837.0,67.5138,67.5138,67.4581,67.482,36837.0
2016-12-19 12:30:00,84.92,84.92,84.88,84.91,35264.0,67.4899,67.4899,67.4581,67.482,35264.0
2016-12-19 12:35:00,84.91,84.91,84.84,84.88,41498.0,67.482,67.482,67.4263,67.4581,41498.0
2016-12-19 12:40:00,84.87,84.87,84.81,84.84,37465.0,67.4502,67.4502,67.4025,67.4263,37465.0
2016-12-19 12:45:00,84.84,84.88,84.81,84.85,40445.0,67.4263,67.4581,67.4025,67.4343,40445.0
2016-12-19 12:50:00,84.84,84.85,84.8,84.82,31123.0,67.4263,67.4343,67.3946,67.4105,31123.0
2016-12-19 12:55:00,84.82,84.84,84.8,84.8,40461.0,67.4105,67.4263,67.3946,67.3946,40461.0
2016-12-19 13:00:00,84.81,84.85,84.78,84.83,25009.0,67.4025,67.4343,67.3787,67.4184,25009.0
2016-12-19 13:05:00,84.83,84.85,84.81,84.85,35083.0,67.4184,67.4343,67.4025,67.4343,35083.0
2016-12-19 13:10:00,84.85,84.85,84.79,84.81,30405.0,67.4343,67.4343,67.3866,67.4025,30405.0
2016-12-19 13:15:00,84.81,84.85,84.79,84.83,29882.0,67.4025,67.4343,67.3866,67.4184,29882.0
2016-12-19 13:20:00,84.84,84.92,84.82,84.92,47906.0,67.4263,67.4899,67.4105,67.4899,47906.0
2016-12-19 13:25:00,84.92,84.92,84.88,84.91,30428.0,67.4899,67.4899,67.4581,67.482,30428.0
2016-12-19 13:30:00,84.91,84.93,84.84,84.84,45732.0,67.482,67.4979,67.4263,67.4263,45732.0
2016-12-19 13:35:00,84.84,84.87,84.8,84.87,43238.0,67.4263,67.4502,67.3946,67.4502,43238.0
2016-12-19 13:40:00,84.86,84.9,84.85,84.89,61902.0,67.4422,67.474,67.4343,67.4661,61902.0
2016-12-19 13:45:00,84.89,84.94,84.89,84.93,44793.0,67.4661,67.5058,67.4661,67.4979,44793.0
2016-12-19 13:50:00,84.92,84.93,84.84,84.86,53552.0,67.4899,67.4979,67.4263,67.4422,53552.0
2016-12-19 13:55:00,84.86,84.87,84.82,84.85,28962.0,67.4422,67.4502,67.4105,67.4343,28962.0
2016-12-19 14:00:00,84.85,84.86,84.82,84.84,33173.0,67.4343,67.4422,67.4105,67.4263,33173.0
2016-12-19 14:05:00,84.84,84.86,84.8,84.81,43668.0,67.4263,67.4422,67.3946,67.4025,43668.0
2016-12-19 14:10:00,84.82,84.84,84.78,84.78,51921.0,67.4105,67.4263,67.3787,67.3787,51921.0
2016-12-19 14:15:00,84.79,84.79,84.75,84.77,31160.0,67.3866,67.3866,67.3548,67.3707,31160.0
2016-12-19 14:20:00,84.78,84.79,84.73,84.73,49667.0,67.3787,67.3866,67.3389,67.3389,49667.0
2016-12-19 14:25:00,84.74,84.74,84.7,84.73,34717.0,67.3469,67.3469,67.3151,67.3389,34717.0
2016-12-19 14:30:00,84.73,84.73,84.64,84.64,47628.0,67.3389,67.3389,67.2674,67.2674,47628.0
2016-12-19 14:35:00,84.65,84.69,84.63,84.65,47802.0,67.2753,67.3071,67.2595,67.2753,47802.0
2016-12-19 14:40:00,84.65,84.69,84.64,84.66,59072.0,67.2753,67.3071,67.2674,67.2833,59072.0
2016-12-19 14:45:00,84.66,84.7,84.64,84.69,48721.0,67.2833,67.3151,67.2674,67.3071,48721.0
2016-12-19 14:50:00,84.7,84.72,84.68,84.69,42325.0,67.3151,67.331,67.2992,67.3071,42325.0
2016-12-19 14:55:00,84.68,84.73,84.67,84.72,45173.0,67.2992,67.3389,67.2912,67.331,45173.0
2016-12-19 15:00:00,84.72,84.73,84.66,84.68,71169.0,67.331,67.3389,67.2833,67.2992,71169.0
2016-12-19 15:05:00,84.69,84.72,84.66,84.72,54799.0,67.3071,67.331,67.2833,67.331,54799.0
2016-12-19 15:10:00,84.72,84.73,84.65,84.67,57067.0,67.331,67.3389,67.2753,67.2912,57067.0
2016-12-19 15:15:00,84.67,84.69,84.64,84.65,62509.0,67.2912,67.3071,67.2674,67.2753,62509.0
2016-12-19 15:20:00,84.65,84.67,84.61,84.64,74543.0,67.2753,67.2912,67.2436,67.2674,74543.0
2016-12-19 15:25:00,84.63,84.68,84.6,84.65,61530.0,67.2595,67.2992,67.2356,67.2753,61530.0
2016-12-19 15:30:00,84.65,84.69,84.64,84.67,83291.0,67.2753,67.3071,67.2674,67.2912,83291.0
2016-12-19 15:35:00,84.68,84.68,84.67,84.68,26703.0,67.2992,67.2992,67.2912,67.2992,26703.0
2016-12-19 15:40:00,84.68,84.72,84.66,84.7,148820.0,67.2992,67.331,67.2833,67.3151,148820.0
2016-12-19 15:45:00,84.7,84.71,84.67,84.68,110457.0,67.3151,67.323,67.2912,67.2992,110457.0
2016-12-19 15:50:00,84.67,84.71,84.66,84.67,107141.0,67.2912,67.323,67.2833,67.2912,107141.0
2016-12-19 15:55:00,84.67,84.72,84.61,84.72,243016.0,67.2912,67.331,67.2436,67.331,243016.0
2016-12-20 09:30:00,84.57,84.71,84.36,84.47,295853.0,67.2118,67.323,67.0449,67.1323,295853.0
2016-12-20 09:35:00,84.48,84.58,84.31,84.54,97195.0,67.1402,67.2197,67.0051,67.1879,97195.0
2016-12-20 09:40:00,84.54,84.71,84.47,84.61,98249.0,67.1879,67.323,67.1323,67.2436,98249.0
2016-12-20 09:45:00,84.62,84.71,84.56,84.63,71416.0,67.2515,67.323,67.2038,67.2595,71416.0
2016-12-20 09:50:00,84.62,84.65,84.43,84.44,88532.0,67.2515,67.2753,67.1005,67.1085,88532.0
2016-12-20 09:55:00,84.44,84.46,84.26,84.33,77414.0,67.1085,67.1243,66.9654,67.021,77414.0
2016-12-20 10:00:00,84.34,84.34,84.23,84.29,80356.0,67.029,67.029,66.9416,66.9892,80356.0
2016-12-20 10:05:00,84.28,84.29,84.19,84.28,85548.0,66.9813,66.9892,66.9098,66.9813,85548.0
2016-12-20 10:10:00,84.28,84.35,84.25,84.29,71902.0,66.9813,67.0369,66.9574,66.9892,71902.0
2016-12-20 10:15:00,84.3,84.39,84.29,84.38,45256.0,66.9972,67.0687,66.9892,67.0608,45256.0
2016-12-20 10:20:00,84.38,84.42,84.36,84.38,51232.0,67.0608,67.0926,67.0449,67.0608,51232.0
2016-12-20 10:25:00,84.39,84.48,84.38,84.41,67479.0,67.0687,67.1402,67.0608,67.0846,67479.0
2016-12-20 10:30:00,84.41,84.42,84.32,84.42,68609.0,67.0846,67.0926,67.0131,67.0926,68609.0
2016-12-20 10:35:00,84.42,84.42,84.32,84.35,52840.0,67.0926,67.0926,67.0131,67.0369,52840.0
2016-12-20 10:40:00,84.34,84.4,84.32,84.34,48847.0,67.029,67.0767,67.0131,67.029,48847.0
2016-12-20 10:45:00,84.34,84.37,84.32,84.34,65314.0,67.029,67.0528,67.0131,67.029,65314.0
2016-12-20 10:50:00,84.34,84.35,84.31,84.34,71685.0,67.029,67.0369,67.0051,67.029,71685.0
2016-12-20 10:55:00,84.34,84.37,84.31,84.31,52413.0,67.029,67.0528,67.0051,67.0051,52413.0
2016-12-20 11:00:00,84.32,84.36,84.3,84.34,101534.0,67.0131,67.0449,66.9972,67.029,101534.0
2016-12-20 11:05:00,84.34,84.34,84.3,84.31,77410.0,67.029,67.029,66.9972,67.0051,77410.0
2016-12-20 11:10:00,84.31,84.36,84.3,84.33,66241.0,67.0051,67.0449,66.9972,67.021,66241.0
2016-12-20 11:15:00,84.33,84.37,84.32,84.35,99813.0,67.021,67.0528,67.0131,67.0369,99813.0
2016-12-20 11:20:00,84.34,84.45,84.32,84.45,53832.0,67.029,67.1164,67.0131,67.1164,53832.0
2016-12-20 11:25:00,84.46,84.48,84.39,84.45,66890.0,67.1243,67.1402,67.0687,67.1164,66890.0
2016-12-20 11:30:00,84.45,84.52,84.43,84.46,70648.0,67.1164,67.172,67.1005,67.1243,70648.0
2016-12-20 11:35:00,84.46,84.47,84.32,84.33,56643.0,67.1243,67.1323,67.0131,67.021,56643.0
2016-12-20 11:40:00,84.34,84.38,84.31,84.38,36860.0,67.029,67.0608,67.0051,67.0608,36860.0
2016-12-20 11:45:00,84.39,84.41,84.34,84.36,54162.0,67.0687,67.0846,67.029,67.0449,54162.0
2016-12-20 11:50:00,84.36,84.36,84.31,84.34,56589.0,67.0449,67.0449,67.0051,67.029,56589.0
2016-12-20 11:55:00,84.35,84.44,84.34,84.4,53453.0,67.0369,67.1085,67.029,67.0767,53453.0
2016-12-20 12:00:00,84.4,84.47,84.39,84.44,46121.0,67.0767,67.1323,67.0687,67.1085,46121.0
2016-12-20 12:05:00,84.44,84.49,84.44,84.49,48719.0,67.1085,67.1482,67.1085,67.1482,48719.0
2016-12-20 12:10:00,84.49,84.5,84.45,84.48,55816.0,67.1482,67.1561,67.1164,67.1402,55816.0
2016-12-20 12:15:00,84.49,84.54,84.46,84.53,38541.0,67.1482,67.1879,67.1243,67.18,38541.0
2016-12-20 12:20:00,84.53,84.54,84.47,84.49,27945.0,67.18,67.1879,67.1323,67.1482,27945.0
2016-12-20 12:25:00,84.48,84.52,84.46,84.48,30064.0,67.1402,67.172,67.1243,67.1402,30064.0
2016-12-20 12:30:00,84.48,84.52,84.47,84.51,32678.0,67.1402,67.172,67.1323,67.1641,32678.0
2016-12-20 12:35:00,84.52,84.52,84.44,84.46,55393.0,67.172,67.172,67.1085,67.1243,55393.0
2016-12-20 12:40:00,84.46,84.47,84.43,84.45,42361.0,67.1243,67.1323,67.1005,67.1164,42361.0
2016-12-20 12:45:00,84.45,84.46,84.42,84.42,31267.0,67.1164,67.1243,67.0926,67.0926,31267.0
2016-12-20 12:50:00,84.42,84.43,84.39,84.41,58902.0,67.0926,67.1005,67.0687,67.0846,58902.0
2016-12-20 12:55:00,84.41,84.41,84.37,84.4,38863.0,67.0846,67.0846,67.0528,67.0767,38863.0
2016-12-20 13:00:00,84.4,84.4,84.31,84.31,56096.0,67.0767,67.0767,67.0051,67.0051,56096.0
2016-12-20 13:05:00,84.32,84.33,84.3,84.3,46442.0,67.0131,67.021,66.9972,66.9972,46442.0
2016-12-20 13:10:00,84.3,84.32,84.3,84.31,49424.0,66.9972,67.0131,66.9972,67.0051,49424.0
2016-12-20 13:15:00,84.32,84.35,84.3,84.31,39130.0,67.0131,67.0369,66.9972,67.0051,39130.0
2016-12-20 13:20:00,84.31,84.39,84.31,84.39,43333.0,67.0051,67.0687,67.0051,67.0687,43333.0
2016-12-20 13:25:00,84.39,84.42,84.39,84.41,37324.0,67.0687,67.0926,67.0687,67.0846,37324.0
2016-12-20 13:30:00,84.41,84.45,84.4,84.42,35772.0,67.0846,67.1164,67.0767,67.0926,35772.0
2016-12-20 13:35:00,84.42,84.43,84.38,84.38,72760.0,67.0926,67.1005,67.0608,67.0608,72760.0
2016-12-20 13:40:00,84.38,84.43,84.37,84.4,26233.0,67.0608,67.1005,67.0528,67.0767,26233.0
2016-12-20 13:45:00,84.4,84.41,84.37,84.4,28344.0,67.0767,67.0846,67.0528,67.0767,28344.0
2016-12-20 13:50:00,84.39,84.42,84.37,84.4,28434.0,67.0687,67.0926,67.0528,67.0767,28434.0
2016-12-20 13:55:00,84.39,84.43,84.37,84.4,28707.0,67.0687,67.1005,67.0528,67.0767,28707.0
2016-12-20 14:00:00,84.39,84.44,84.38,84.41,31587.0,67.0687,67.1085,67.0608,67.0846,31587.0
2016-12-20 14:05:00,84.41,84.43,84.38,84.42,30881.0,67.0846,67.1005,67.0608,67.0926,30881.0
2016-12-20 14:10:00,84.42,84.47,84.4,84.47,51668.0,67.0926,67.1323,67.0767,67.1323,51668.0
2016-12-20 14:15:00,84.46,84.47,84.4,84.41,54456.0,67.1243,67.1323,67.0767,67.0846,54456.0
2016-12-20 14:20:00,84.4,84.42,84.37,84.41,36413.0,67.0767,67.0926,67.0528,67.0846,36413.0
2016-12-20 14:25:00,84.41,84.41,84.36,84.4,31274.0,67.0846,67.0846,67.0449,67.0767,31274.0
2016-12-20 14:30:00,84.4,84.43,84.34,84.34,41004.0,67.0767,67.1005,67.029,67.029,41004.0
2016-12-20 14:35:00,84.35,84.42,84.34,84.42,33334.0,67.0369,67.0926,67.029,67.0926,33334.0
2016-12-20 14:40:00,84.41,84.45,84.38,84.44,49472.0,67.0846,67.1164,67.0608,67.1085,49472.0
2016-12-20 14:45:00,84.43,84.45,84.4,84.4,42554.0,67.1005,67.1164,67.0767,67.0767,42554.0
2016-12-20 14:50:00,84.41,84.49,84.4,84.42,53705.0,67.0846,67.1482,67.0767,67.0926,53705.0
2016-12-20 14:55:00,84.42,84.44,84.39,84.43,46997.0,67.0926,67.1085,67.0687,67.1005,46997.0
2016-12-20 15:00:00,84.43,84.5,84.42,84.47,54550.0,67.1005,67.1561,67.0926,67.1323,54550.0
2016-12-20 15:05:00,84.47,84.48,84.41,84.43,62695.0,67.1323,67.1402,67.0846,67.1005,62695.0
2016-12-20 15:10:00,84.43,84.43,84.35,84.36,76093.0,67.1005,67.1005,67.0369,67.0449,76093.0
2016-12-20 15:15:00,84.37,84.38,84.34,84.36,75878.0,67.0528,67.0608,67.029,67.0449,75878.0
2016-12-20 15:20:00,84.36,84.39,84.36,84.39,58391.0,67.0449,67.0687,67.0449,67.0687,58391.0
2016-12-20 15:25:00,84.39,84.43,84.38,84.42,57194.0,67.0687,67.1005,67.0608,67.0926,57194.0
2016-12-20 15:30:00,84.43,84.49,84.42,84.48,61759.0,67.1005,67.1482,67.0926,67.1402,61759.0
2016-12-20 15:35:00,84.48,84.51,84.45,84.45,61771.0,67.1402,67.1641,67.1164,67.1164,61771.0
2016-12-20 15:40:00,84.46,84.48,84.43,84.43,75561.0,67.1243,67.1402,67.1005,67.1005,75561.0
2016-12-20 15:45:00,84.43,84.5,84.42,84.42,134065.0,67.1005,67.1561,67.0926,67.0926,134065.0
2016-12-20 15:50:00,84.43,84.46,84.4,84.45,114128.0,67.1005,67.1243,67.0767,67.1164,114128.0
2016-12-20 15:55:00,84.45,84.56,84.42,84.55,279180.0,67.1164,67.2038,67.0926,67.1959,279180.0
2016-12-21 09:30:00,84.14,84.5,84.12,84.47,262419.0,66.87,67.1561,66.8541,67.1323,262419.0
2016-12-21 09:35:00,84.47,84.51,84.34,84.49,71424.0,67.1323,67.1641,67.029,67.1482,71424.0
2016-12-21 09:40:00,84.49,84.51,84.39,84.45,82317.0,67.1482,67.1641,67.0687,67.1164,82317.0
2016-12-21 09:45:00,84.45,84.64,84.41,84.62,102711.0,67.1164,67.2674,67.0846,67.2515,102711.0
2016-12-21 09:50:00,84.64,84.69,84.62,84.62,65145.0,67.2674,67.3071,67.2515,67.2515,65145.0
2016-12-21 09:55:00,84.64,84.68,84.59,84.63,58366.0,67.2674,67.2992,67.2277,67.2595,58366.0
2016-12-21 10:00:00,84.63,84.64,84.56,84.57,46596.0,67.2595,67.2674,67.2038,67.2118,46596.0
2016-12-21 10:05:00,84.59,84.59,84.51,84.57,41959.0,67.2277,67.2277,67.1641,67.2118,41959.0
2016-12-21 10:10:00,84.56,84.57,84.52,84.52,44852.0,67.2038,67.2118,67.172,67.172,44852.0
2016-12-21 10:15:00,84.53,84.58,84.51,84.52,52798.0,67.18,67.2197,67.1641,67.172,52798.0
2016-12-21 10:20:00,84.52,84.64,84.51,84.63,44877.0,67.172,67.2674,67.1641,67.2595,44877.0
2016-12-21 10:25:00,84.64,84.64,84.49,84.5,80282.0,67.2674,67.2674,67.1482,67.1561,80282.0
2016-12-21 10:30:00,84.5,84.61,84.49,84.59,69947.0,67.1561,67.2436,67.1482,67.2277,69947.0
2016-12-21 10:35:00,84.59,84.63,84.59,84.6,59909.0,67.2277,67.2595,67.2277,67.2356,59909.0
2016-12-21 10:40:00,84.61,84.69,84.6,84.62,61183.0,67.2436,67.3071,67.2356,67.2515,61183.0
2016-12-21 10:45:00,84.61,84.71,84.61,84.7,53966.0,67.2436,67.323,67.2436,67.3151,53966.0
2016-12-21 10:50:00,84.7,84.72,84.64,84.67,47250.0,67.3151,67.331,67.2674,67.2912,47250.0
2016-12-21 10:55:00,84.68,84.73,84.66,84.67,39733.0,67.2992,67.3389,67.2833,67.2912,39733.0
2016-12-21 11:00:00,84.68,84.71,84.64,84.65,62936.0,67.2992,67.323,67.2674,67.2753,62936.0
2016-12-21 11:05:00,84.65,84.66,84.61,84.62,61203.0,67.2753,67.2833,67.2436,67.2515,61203.0
2016-12-21 11:10:00,84.62,84.66,84.59,84.63,66932.0,67.2515,67.2833,67.2277,67.2595,66932.0
2016-12-21 11:15:00,84.63,84.67,84.59,84.59,60649.0,67.2595,67.2912,67.2277,67.2277,60649.0
2016-12-21 11:20:00,84.6,84.63,84.55,84.55,49457.0,67.2356,67.2595,67.1959,67.1959,49457.0
2016-12-21 11:25:00,84.56,84.64,84.56,84.59,34220.0,67.2038,67.2674,67.2038,67.2277,34220.0
2016-12-21 11:30:00,84.6,84.63,84.59,84.6,46312.0,67.2356,67.2595,67.2277,67.2356,46312.0
2016-12-21 11:35:00,84.61,84.63,84.57,84.62,38461.0,67.2436,67.2595,67.2118,67.2515,38461.0
2016-12-21 11:40:00,84.63,84.63,84.58,84.63,34719.0,67.2595,67.2595,67.2197,67.2595,34719.0
2016-12-21 11:45:00,84.63,84.63,84.56,84.56,46746.0,67.2595,67.2595,67.2038,67.2038,46746.0
2016-12-21 11:50:00,84.56,84.57,84.47,84.5,37979.0,67.2038,67.2118,67.1323,67.1561,37979.0
2016-12-21 11:55:00,84.5,84.52,84.49,84.49,28157.0,67.1561,67.172,67.1482,67.1482,28157.0
2016-12-21 12:00:00,84.5,84.5,84.45,84.47,32017.0,67.1561,67.1561,67.1164,67.1323,32017.0
2016-12-21 12:05:00,84.47,84.48,84.43,84.46,33653.0,67.1323,67.1402,67.1005,67.1243,33653.0
2016-12-21 12:10:00,84.45,84.46,84.41,84.41,35216.0,67.1164,67.1243,67.0846,67.0846,35216.0
2016-12-21 12:15:00,84.41,84.45,84.41,84.43,16590.0,67.0846,67.1164,67.0846,67.1005,16590.0
2016-12-21 12:20:00,84.44,84.5,84.42,84.5,27625.0,67.1085,67.1561,67.0926,67.1561,27625.0
2016-12-21 12:25:00,84.5,84.5,84.47,84.48,23159.0,67.1561,67.1561,67.1323,67.1402,23159.0
2016-12-21 12:30:00,84.49,84.5,84.46,84.48,21421.0,67.1482,67.1561,67.1243,67.1402,21421.0
2016-12-21 12:35:00,84.49,84.5,84.46,84.46,18709.0,67.1482,67.1561,67.1243,67.1243,18709.0
2016-12-21 12:40:00,84.46,84.47,84.43,84.44,27870.0,67.1243,67.1323,67.1005,67.1085,27870.0
2016-12-21 12:45:00,84.44,84.47,84.43,84.46,22896.0,67.1085,67.1323,67.1005,67.1243,22896.0
2016-12-21 12:50:00,84.45,84.46,84.41,84.43,14616.0,67.1164,67.1243,67.0846,67.1005,14616.0
2016-12-21 12:55:00,84.43,84.46,84.42,84.43,36103.0,67.1005,67.1243,67.0926,67.1005,36103.0
2016-12-21 13:00:00,84.42,84.44,84.33,84.34,51024.0,67.0926,67.1085,67.021,67.029,51024.0
2016-12-21 13:05:00,84.34,84.35,84.27,84.27,45114.0,67.029,67.0369,66.9733,66.9733,45114.0
2016-12-21 13:10:00,84.27,84.28,84.22,84.25,79150.0,66.9733,66.9813,66.9336,66.9574,79150.0
2016-12-21 13:15:00,84.26,84.34,84.26,84.33,96516.0,66.9654,67.029,66.9654,67.021,96516.0
2016-12-21 13:20:00,84.34,84.38,84.32,84.37,42818.0,67.029,67.0608,67.0131,67.0528,42818.0
2016-12-21 13:25:00,84.36,84.39,84.34,84.34,54914.0,67.0449,67.0687,67.029,67.029,54914.0
2016-12-21 13:30:00,84.34,84.35,84.31,84.32,36954.0,67.029,67.0369,67.0051,67.0131,36954.0
2016-12-21 13:35:00,84.32,84.36,84.32,84.36,17802.0,67.0131,67.0449,67.0131,67.0449,17802.0
2016-12-21 13:40:00,84.36,84.36,84.3,84.31,35998.0,67.0449,67.0449,66.9972,67.0051,35998.0
2016-12-21 13:45:00,84.3,84.34,84.27,84.28,35315.0,66.9972,67.029,66.9733,66.9813,35315.0
2016-12-21 13:50:00,84.28,84.29,84.24,84.24,19665.0,66.9813,66.9892,66.9495,66.9495,19665.0
2016-12-21 13:55:00,84.25,84.26,84.15,84.2,109137.0,66.9574,66.9654,66.878,66.9177,109137.0
2016-12-21 14:00:00,84.2,84.22,84.16,84.2,64109.0,66.9177,66.9336,66.8859,66.9177,64109.0
2016-12-21 14:05:00,84.2,84.26,84.2,84.23,53650.0,66.9177,66.9654,66.9177,66.9416,53650.0
2016-12-21 14:10:00,84.23,84.25,84.18,84.18,45071.0,66.9416,66.9574,66.9018,66.9018,45071.0
2016-12-21 14:15:00,84.19,84.21,84.18,84.18,44972.0,66.9098,66.9257,66.9018,66.9018,44972.0
2016-12-21 14:20:00,84.18,84.22,84.17,84.21,40591.0,66.9018,66.9336,66.8939,66.9257,40591.0
2016-12-21 14:25:00,84.21,84.24,84.19,84.2,33760.0,66.9257,66.9495,66.9098,66.9177,33760.0
2016-12-21 14:30:00,84.2,84.24,84.18,84.24,40750.0,66.9177,66.9495,66.9018,66.9495,40750.0
2016-12-21 14:35:00,84.24,84.32,84.23,84.32,50547.0,66.9495,67.0131,66.9416,67.0131,50547.0
2016-12-21 14:40:00,84.32,84.33,84.28,84.31,37672.0,67.0131,67.021,66.9813,67.0051,37672.0
2016-12-21 14:45:00,84.31,84.35,84.3,84.35,31422.0,67.0051,67.0369,66.9972,67.0369,31422.0
2016-12-21 14:50:00,84.34,84.39,84.34,84.36,34716.0,67.029,67.0687,67.029,67.0449,34716.0
2016-12-21 14:55:00,84.37,84.39,84.34,84.35,40695.0,67.0528,67.0687,67.029,67.0369,40695.0
2016-12-21 15:00:00,84.35,84.37,84.34,84.36,31236.0,67.0369,67.0528,67.029,67.0449,31236.0
2016-12-21 15:05:00,84.36,84.36,84.3,84.33,41012.0,67.0449,67.0449,66.9972,67.021,41012.0
2016-12-21 15:10:00,84.33,84.34,84.29,84.32,32008.0,67.021,67.029,66.9892,67.0131,32008.0
2016-12-21 15:15:00,84.32,84.33,84.27,84.32,34694.0,67.0131,67.021,66.9733,67.0131,34694.0
2016-12-21 15:20:00,84.32,84.33,84.3,84.3,42927.0,67.0131,67.021,66.9972,66.9972,42927.0
2016-12-21 15:25:00,84.3,84.31,84.25,84.27,49485.0,66.9972,67.0051,66.9574,66.9733,49485.0
2016-12-21 15:30:00,84.27,84.28,84.21,84.26,52764.0,66.9733,66.9813,66.9257,66.9654,52764.0
2016-12-21 15:35:00,84.26,84.27,84.2,84.23,72414.0,66.9654,66.9733,66.9177,66.9416,72414.0
2016-12-21 15:40:00,84.23,84.31,84.23,84.31,54310.0,66.9416,67.0051,66.9416,67.0051,54310.0
2016-12-21 15:45:00,84.3,84.35,84.29,84.34,108214.0,66.9972,67.0369,66.9892,67.029,108214.0
2016-12-21 15:50:00,84.34,84.35,84.3,84.3,90370.0,67.029,67.0369,66.9972,66.9972,90370.0
2016-12-21 15:55:00,84.31,84.31,84.26,84.28,310263.0,67.0051,67.0051,66.9654,66.9813,310263.0
2016-12-22 09:30:00,84.0,84.17,83.9,84.0,257853.0,66.7588,66.8939,66.6793,66.7588,257853.0
2016-12-22 09:35:00,84.0,84.09,83.91,83.93,52013.0,66.7588,66.8303,66.6872,66.7031,52013.0
2016-12-22 09:40:00,83.94,84.09,83.87,84.09,77076.0,66.7111,66.8303,66.6554,66.8303,77076.0
2016-12-22 09:45:00,84.1,84.22,84.08,84.19,75946.0,66.8382,66.9336,66.8223,66.9098,75946.0
2016-12-22 09:50:00,84.18,84.31,84.11,84.29,76814.0,66.9018,67.0051,66.8462,66.9892,76814.0
2016-12-22 09:55:00,84.29,84.35,84.25,84.32,64253.0,66.9892,67.0369,66.9574,67.0131,64253.0
2016-12-22 10:00:00,84.32,84.38,84.27,84.37,96429.0,67.0131,67.0608,66.9733,67.0528,96429.0
2016-12-22 10:05:00,84.37,84.42,84.27,84.27,80425.0,67.0528,67.0926,66.9733,66.9733,80425.0
2016-12-22 10:10:00,84.28,84.36,84.23,84.35,111847.0,66.9813,67.0449,66.9416,67.0369,111847.0
2016-12-22 10:15:00,84.35,84.45,84.32,84.45,61630.0,67.0369,67.1164,67.0131,67.1164,61630.0
2016-12-22 10:20:00,84.45,84.45,84.32,84.33,57829.0,67.1164,67.1164,67.0131,67.021,57829.0
2016-12-22 10:25:00,84.31,84.48,84.31,84.4,67484.0,67.0051,67.1402,67.0051,67.0767,67484.0
2016-12-22 10:30:00,84.4,84.43,84.36,84.37,58573.0,67.0767,67.1005,67.0449,67.0528,58573.0
2016-12-22 10:35:00,84.38,84.41,84.35,84.41,27316.0,67.0608,67.0846,67.0369,67.0846,27316.0
2016-12-22 10:40:00,84.41,84.46,84.39,84.46,40414.0,67.0846,67.1243,67.0687,67.1243,40414.0
2016-12-22 10:45:00,84.45,84.48,84.4,84.44,54321.0,67.1164,67.1402,67.0767,67.1085,54321.0
2016-12-22 10:50:00,84.43,84.49,84.43,84.46,55920.0,67.1005,67.1482,67.1005,67.1243,55920.0
2016-12-22 10:55:00,84.45,84.52,84.44,84.52,58441.0,67.1164,67.172,67.1085,67.172,58441.0
2016-12-22 11:00:00,84.52,84.54,84.49,84.49,31568.0,67.172,67.1879,67.1482,67.1482,31568.0
2016-12-22 11:05:00,84.49,84.53,84.47,84.49,43279.0,67.1482,67.18,67.1323,67.1482,43279.0
2016-12-22 11:10:00,84.49,84.52,84.48,84.49,41745.0,67.1482,67.172,67.1402,67.1482,41745.0
2016-12-22 11:15:00,84.49,84.51,84.48,84.49,40584.0,67.1482,67.1641,67.1402,67.1482,40584.0
2016-12-22 11:20:00,84.49,84.56,84.48,84.53,35912.0,67.1482,67.2038,67.1402,67.18,35912.0
2016-12-22 11:25:00,84.53,84.61,84.53,84.61,104608.0,67.18,67.2436,67.18,67.2436,104608.0
2016-12-22 11:30:00,84.61,84.61,84.45,84.48,99583.0,67.2436,67.2436,67.1164,67.1402,99583.0
2016-12-22 11:35:00,84.48,84.53,84.48,84.52,28904.0,67.1402,67.18,67.1402,67.172,28904.0
2016-12-22 11:40:00,84.52,84.54,84.45,84.47,38542.0,67.172,67.1879,67.1164,67.1323,38542.0
2016-12-22 11:45:00,84.46,84.47,84.38,84.38,47013.0,67.1243,67.1323,67.0608,67.0608,47013.0
2016-12-22 11:50:00,84.39,84.43,84.36,84.42,85727.0,67.0687,67.1005,67.0449,67.0926,85727.0
2016-12-22 11:55:00,84.43,84.43,84.4,84.41,25281.0,67.1005,67.1005,67.0767,67.0846,25281.0
2016-12-22 12:00:00,84.41,84.48,84.4,84.45,27593.0,67.0846,67.1402,67.0767,67.1164,27593.0
2016-12-22 12:05:00,84.45,84.47,84.42,84.46,38477.0,67.1164,67.1323,67.0926,67.1243,38477.0
2016-12-22 12:10:00,84.46,84.55,84.46,84.54,68265.0,67.1243,67.1959,67.1243,67.1879,68265.0
2016-12-22 12:15:00,84.54,84.54,84.5,84.51,35822.0,67.1879,67.1879,67.1561,67.1641,35822.0
2016-12-22 12:20:00,84.51,84.56,84.46,84.5,45941.0,67.1641,67.2038,67.1243,67.1561,45941.0
2016-12-22 12:25:00,84.51,84.52,84.47,84.51,34531.0,67.1641,67.172,67.1323,67.1641,34531.0
2016-12-22 12:30:00,84.51,84.51,84.4,84.41,42760.0,67.1641,67.1641,67.0767,67.0846,42760.0
2016-12-22 12:35:00,84.41,84.43,84.37,84.41,29088.0,67.0846,67.1005,67.0528,67.0846,29088.0
2016-12-22 12:40:00,84.42,84.46,84.4,84.46,25686.0,67.0926,67.1243,67.0767,67.1243,25686.0
2016-12-22 12:45:00,84.45,84.46,84.41,84.45,38997.0,67.1164,67.1243,67.0846,67.1164,38997.0
2016-12-22 12:50:00,84.45,84.48,84.44,84.47,29651.0,67.1164,67.1402,67.1085,67.1323,29651.0
2016-12-22 12:55:00,84.46,84.48,84.43,84.44,27045.0,67.1243,67.1402,67.1005,67.1085,27045.0
2016-12-22 13:00:00,84.45,84.45,84.41,84.44,27772.0,67.1164,67.1164,67.0846,67.1085,27772.0
2016-12-22 13:05:00,84.44,84.44,84.4,84.41,23517.0,67.1085,67.1085,67.0767,67.0846,23517.0
2016-12-22 13:10:00,84.42,84.45,84.4,84.41,24489.0,67.0926,67.1164,67.0767,67.0846,24489.0
2016-12-22 13:15:00,84.4,84.45,84.4,84.44,18816.0,67.0767,67.1164,67.0767,67.1085,18816.0
2016-12-22 13:20:00,84.45,84.46,84.4,84.4,25374.0,67.1164,67.1243,67.0767,67.0767,25374.0
2016-12-22 13:25:00,84.4,84.43,84.39,84.39,28881.0,67.0767,67.1005,67.0687,67.0687,28881.0
2016-12-22 13:30:00,84.39,84.41,84.33,84.33,36424.0,67.0687,67.0846,67.021,67.021,36424.0
2016-12-22 13:35:00,84.34,84.4,84.33,84.4,31217.0,67.029,67.0767,67.021,67.0767,31217.0
2016-12-22 13:40:00,84.4,84.44,84.37,84.41,33595.0,67.0767,67.1085,67.0528,67.0846,33595.0
2016-12-22 13:45:00,84.42,84.43,84.4,84.42,49345.0,67.0926,67.1005,67.0767,67.0926,49345.0
2016-12-22 13:50:00,84.41,84.45,84.41,84.42,27007.0,67.0846,67.1164,67.0846,67.0926,27007.0
2016-12-22 13:55:00,84.43,84.45,84.42,84.43,22109.0,67.1005,67.1164,67.0926,67.1005,22109.0
2016-12-22 14:00:00,84.43,84.46,84.42,84.43,35811.0,67.1005,67.1243,67.0926,67.1005,35811.0
2016-12-22 14:05:00,84.43,84.44,84.4,84.4,24881.0,67.1005,67.1085,67.0767,67.0767,24881.0
2016-12-22 14:10:00,84.4,84.43,84.39,84.41,57230.0,67.0767,67.1005,67.0687,67.0846,57230.0
2016-12-22 14:15:00,84.4,84.45,84.4,84.44,27688.0,67.0767,67.1164,67.0767,67.1085,27688.0
2016-12-22 14:20:00,84.44,84.47,84.43,84.47,27859.0,67.1085,67.1323,67.1005,67.1323,27859.0
2016-12-22 14:25:00,84.46,84.47,84.45,84.45,21631.0,67.1243,67.1323,67.1164,67.1164,21631.0
2016-12-22 14:30:00,84.45,84.46,84.4,84.4,46802.0,67.1164,67.1243,67.0767,67.0767,46802.0
2016-12-22 14:35:00,84.4,84.44,84.4,84.41,28039.0,67.0767,67.1085,67.0767,67.0846,28039.0
2016-12-22 14:40:00,84.41,84.42,84.38,84.38,34134.0,67.0846,67.0926,67.0608,67.0608,34134.0
2016-12-22 14:45:00,84.38,84.4,84.36,84.36,52170.0,67.0608,67.0767,67.0449,67.0449,52170.0
2016-12-22 14:50:00,84.36,84.37,84.33,84.35,56061.0,67.0449,67.0528,67.021,67.0369,56061.0
2016-12-22 14:55:00,84.35,84.35,84.32,84.33,21617.0,67.0369,67.0369,67.0131,67.021,21617.0
2016-12-22 15:00:00,84.32,84.37,84.32,84.36,49120.0,67.0131,67.0528,67.0131,67.0449,49120.0
2016-12-22 15:05:00,84.37,84.38,84.35,84.35,42207.0,67.0528,67.0608,67.0369,67.0369,42207.0
2016-12-22 15:10:00,84.36,84.36,84.32,84.36,60582.0,67.0449,67.0449,67.0131,67.0449,60582.0
2016-12-22 15:15:00,84.36,84.38,84.34,84.34,37899.0,67.0449,67.0608,67.029,67.029,37899.0
2016-12-22 15:20:00,84.34,84.4,84.33,84.4,49072.0,67.029,67.0767,67.021,67.0767,49072.0
2016-12-22 15:25:00,84.4,84.41,84.37,84.4,69836.0,67.0767,67.0846,67.0528,67.0767,69836.0
2016-12-22 15:30:00,84.41,84.44,84.36,84.37,49933.0,67.0846,67.1085,67.0449,67.0528,49933.0
2016-12-22 15:35:00,84.37,84.45,84.36,84.44,58546.0,67.0528,67.1164,67.0449,67.1085,58546.0
2016-12-22 15:40:00,84.44,84.53,84.43,84.53,78743.0,67.1085,67.18,67.1005,67.18,78743.0
2016-12-22 15:45:00,84.52,84.59,84.52,84.56,122214.0,67.172,67.2277,67.172,67.2038,122214.0
2016-12-22 15:50:00,84.56,84.6,84.55,84.59,124533.0,67.2038,67.2356,67.1959,67.2277,124533.0
2016-12-22 15:55:00,84.59,84.61,84.46,84.48,448369.0,67.2277,67.2436,67.1243,67.1402,448369.0
2016-12-23 09:30:00,84.68,84.8,84.55,84.62,189614.0,67.2992,67.3946,67.1959,67.2515,189614.0
2016-12-23 09:35:00,84.64,84.74,84.61,84.72,66081.0,67.2674,67.3469,67.2436,67.331,66081.0
2016-12-23 09:40:00,84.72,84.87,84.7,84.84,63254.0,67.331,67.4502,67.3151,67.4263,63254.0
2016-12-23 09:45:00,84.86,84.92,84.83,84.9,56493.0,67.4422,67.4899,67.4184,67.474,56493.0
2016-12-23 09:50:00,84.9,84.96,84.84,84.93,47236.0,67.474,67.5217,67.4263,67.4979,47236.0
2016-12-23 09:55:00,84.93,84.99,84.88,84.9,55595.0,67.4979,67.5456,67.4581,67.474,55595.0
2016-12-23 10:00:00,84.9,84.91,84.87,84.9,40412.0,67.474,67.482,67.4502,67.474,40412.0
2016-12-23 10:05:00,84.89,84.89,84.74,84.78,64941.0,67.4661,67.4661,67.3469,67.3787,64941.0
2016-12-23 10:10:00,84.79,84.79,84.72,84.73,42883.0,67.3866,67.3866,67.331,67.3389,42883.0
2016-12-23 10:15:00,84.74,84.83,84.74,84.82,183419.0,67.3469,67.4184,67.3469,67.4105,183419.0
2016-12-23 10:20:00,84.81,84.9,84.8,84.9,32600.0,67.4025,67.474,67.3946,67.474,32600.0
2016-12-23 10:25:00,84.9,84.93,84.87,84.92,58656.0,67.474,67.4979,67.4502,67.4899,58656.0
2016-12-23 10:30:00,84.93,84.98,84.92,84.98,43412.0,67.4979,67.5376,67.4899,67.5376,43412.0
2016-12-23 10:35:00,84.98,85.0,84.97,84.98,57231.0,67.5376,67.5535,67.5297,67.5376,57231.0
2016-12-23 10:40:00,84.99,85.06,84.97,85.05,66891.0,67.5456,67.6012,67.5297,67.5932,66891.0
2016-12-23 10:45:00,85.06,85.1,85.05,85.08,48912.0,67.6012,67.633,67.5932,67.6171,48912.0
2016-12-23 10:50:00,85.08,85.14,85.03,85.12,51818.0,67.6171,67.6648,67.5774,67.6489,51818.0
2016-12-23 10:55:00,85.12,85.18,85.07,85.17,89165.0,67.6489,67.6966,67.6091,67.6886,89165.0
2016-12-23 11:00:00,85.17,85.17,85.06,85.11,54447.0,67.6886,67.6886,67.6012,67.6409,54447.0
2016-12-23 11:05:00,85.11,85.16,85.1,85.13,66011.0,67.6409,67.6807,67.633,67.6568,66011.0
2016-12-23 11:10:00,85.12,85.13,85.07,85.12,56240.0,67.6489,67.6568,67.6091,67.6489,56240.0
2016-12-23 11:15:00,85.13,85.15,85.11,85.13,86023.0,67.6568,67.6727,67.6409,67.6568,86023.0
2016-12-23 11:20:00,85.12,85.14,85.11,85.12,29877.0,67.6489,67.6648,67.6409,67.6489,29877.0
2016-12-23 11:25:00,85.11,85.12,85.07,85.09,50810.0,67.6409,67.6489,67.6091,67.625,50810.0
2016-12-23 11:30:00,85.08,85.14,85.08,85.14,40131.0,67.6171,67.6648,67.6171,67.6648,40131.0
2016-12-23 11:35:00,85.14,85.14,85.08,85.1,51409.0,67.6648,67.6648,67.6171,67.633,51409.0
2016-12-23 11:40:00,85.1,85.11,85.06,85.07,40274.0,67.633,67.6409,67.6012,67.6091,40274.0
2016-12-23 11:45:00,85.06,85.08,85.03,85.08,46447.0,67.6012,67.6171,67.5774,67.6171,46447.0
2016-12-23 11:50:00,85.09,85.1,85.04,85.05,63811.0,67.625,67.633,67.5853,67.5932,63811.0
2016-12-23 11:55:00,85.06,85.09,85.05,85.08,22628.0,67.6012,67.625,67.5932,67.6171,22628.0
2016-12-23 12:00:00,85.08,85.08,85.03,85.07,26134.0,67.6171,67.6171,67.5774,67.6091,26134.0
2016-12-23 12:05:00,85.06,85.07,85.03,85.04,36857.0,67.6012,67.6091,67.5774,67.5853,36857.0
2016-12-23 12:10:00,85.03,85.05,85.0,85.02,39225.0,67.5774,67.5932,67.5535,67.5694,39225.0
2016-12-23 12:15:00,85.02,85.03,84.98,84.99,28848.0,67.5694,67.5774,67.5376,67.5456,28848.0
2016-12-23 12:20:00,84.99,85.0,84.99,85.0,14195.0,67.5456,67.5535,67.5456,67.5535,14195.0
2016-12-23 12:25:00,84.99,85.03,84.99,85.02,28279.0,67.5456,67.5774,67.5456,67.5694,28279.0
2016-12-23 12:30:00,85.02,85.04,84.98,85.01,33277.0,67.5694,67.5853,67.5376,67.5615,33277.0
2016-12-23 12:35:00,85.01,85.01,84.99,84.99,17289.0,67.5615,67.5615,67.5456,67.5456,17289.0
2016-12-23 12:40:00,85.0,85.01,84.99,84.99,24974.0,67.5535,67.5615,67.5456,67.5456,24974.0
2016-12-23 12:45:00,84.99,85.0,84.95,84.97,26563.0,67.5456,67.5535,67.5138,67.5297,26563.0
2016-12-23 12:50:00,84.97,84.99,84.95,84.98,32790.0,67.5297,67.5456,67.5138,67.5376,32790.0
2016-12-23 12:55:00,84.98,84.99,84.97,84.98,17738.0,67.5376,67.5456,67.5297,67.5376,17738.0
2016-12-23 13:00:00,84.98,85.0,84.97,84.99,41027.0,67.5376,67.5535,67.5297,67.5456,41027.0
2016-12-23 13:05:00,84.99,85.02,84.98,85.0,41713.0,67.5456,67.5694,67.5376,67.5535,41713.0
2016-12-23 13:10:00,85.0,85.02,84.98,85.0,64473.0,67.5535,67.5694,67.5376,67.5535,64473.0
2016-12-23 13:15:00,85.0,85.02,84.99,85.01,17120.0,67.5535,67.5694,67.5456,67.5615,17120.0
2016-12-23 13:20:00,85.02,85.05,85.01,85.04,18445.0,67.5694,67.5932,67.5615,67.5853,18445.0
2016-12-23 13:25:00,85.04,85.05,85.01,85.04,34969.0,67.5853,67.5932,67.5615,67.5853,34969.0
2016-12-23 13:30:00,85.05,85.07,85.01,85.07,34162.0,67.5932,67.6091,67.5615,67.6091,34162.0
2016-12-23 13:35:00,85.06,85.09,85.06,85.07,39420.0,67.6012,67.625,67.6012,67.6091,39420.0
2016-12-23 13:40:00,85.07,85.15,85.06,85.12,57585.0,67.6091,67.6727,67.6012,67.6489,57585.0
2016-12-23 13:45:00,85.13,85.15,85.1,85.14,34295.0,67.6568,67.6727,67.633,67.6648,34295.0
2016-12-23 13:50:00,85.15,85.15,85.13,85.15,36044.0,67.6727,67.6727,67.6568,67.6727,36044.0
2016-12-23 13:55:00,85.15,85.15,85.1,85.1,58262.0,67.6727,67.6727,67.633,67.633,58262.0
2016-12-23 14:00:00,85.1,85.11,85.08,85.1,31333.0,67.633,67.6409,67.6171,67.633,31333.0
2016-12-23 14:05:00,85.09,85.13,85.08,85.13,36857.0,67.625,67.6568,67.6171,67.6568,36857.0
2016-12-23 14:10:00,85.13,85.16,85.1,85.16,51898.0,67.6568,67.6807,67.633,67.6807,51898.0
2016-12-23 14:15:00,85.15,85.16,85.13,85.13,38983.0,67.6727,67.6807,67.6568,67.6568,38983.0
2016-12-23 14:20:00,85.13,85.14,85.07,85.08,63584.0,67.6568,67.6648,67.6091,67.6171,63584.0
2016-12-23 14:25:00,85.07,85.09,85.05,85.08,24848.0,67.6091,67.625,67.5932,67.6171,24848.0
2016-12-23 14:30:00,85.08,85.09,85.01,85.02,29656.0,67.6171,67.625,67.5615,67.5694,29656.0
2016-12-23 14:35:00,85.03,85.04,85.01,85.02,29699.0,67.5774,67.5853,67.5615,67.5694,29699.0
2016-12-23 14:40:00,85.02,85.04,84.98,85.0,66573.0,67.5694,67.5853,67.5376,67.5535,66573.0
2016-12-23 14:45:00,84.99,85.04,84.97,85.02,120807.0,67.5456,67.5853,67.5297,67.5694,120807.0
2016-12-23 14:50:00,85.02,85.08,85.01,85.07,15668.0,67.5694,67.6171,67.5615,67.6091,15668.0
2016-12-23 14:55:00,85.06,85.08,85.06,85.08,25429.0,67.6012,67.6171,67.6012,67.6171,25429.0
2016-12-23 15:00:00,85.08,85.08,85.02,85.04,68218.0,67.6171,67.6171,67.5694,67.5853,68218.0
2016-12-23 15:05:00,85.05,85.06,84.98,85.0,75405.0,67.5932,67.6012,67.5376,67.5535,75405.0
2016-12-23 15:10:00,85.0,85.01,84.98,84.98,40498.0,67.5535,67.5615,67.5376,67.5376,40498.0
2016-12-23 15:15:00,84.98,85.0,84.97,85.0,41538.0,67.5376,67.5535,67.5297,67.5535,41538.0
2016-12-23 15:20:00,85.01,85.01,84.96,84.97,111027.0,67.5615,67.5615,67.5217,67.5297,111027.0
2016-12-23 15:25:00,84.96,84.97,84.92,84.94,53500.0,67.5217,67.5297,67.4899,67.5058,53500.0
2016-12-23 15:30:00,84.94,84.95,84.9,84.91,72067.0,67.5058,67.5138,67.474,67.482,72067.0
2016-12-23 15:35:00,84.91,84.96,84.9,84.95,62205.0,67.482,67.5217,67.474,67.5138,62205.0
2016-12-23 15:40:00,84.95,85.03,84.95,85.03,61306.0,67.5138,67.5774,67.5138,67.5774,61306.0
2016-12-23 15:45:00,85.03,85.03,84.96,84.98,115295.0,67.5774,67.5774,67.5217,67.5376,115295.0
2016-12-23 15:50:00,84.99,85.06,84.98,85.06,98541.0,67.5456,67.6012,67.5376,67.6012,98541.0
2016-12-23 15:55:00,85.06,85.06,84.91,84.95,253813.0,67.6012,67.6012,67.482,67.5138,253813.0
2016-12-27 09:30:00,84.9,84.94,84.68,84.86,131061.0,67.474,67.5058,67.2992,67.4422,131061.0
2016-12-27 09:35:00,84.85,84.86,84.64,84.74,71590.0,67.4343,67.4422,67.2674,67.3469,71590.0
2016-12-27 09:40:00,84.75,84.79,84.7,84.78,36908.0,67.3548,67.3866,67.3151,67.3787,36908.0
2016-12-27 09:45:00,84.78,84.83,84.67,84.69,60257.0,67.3787,67.4184,67.2912,67.3071,60257.0
2016-12-27 09:50:00,84.69,84.7,84.54,84.6,42662.0,67.3071,67.3151,67.1879,67.2356,42662.0
2016-12-27 09:55:00,84.59,84.69,84.56,84.63,43773.0,67.2277,67.3071,67.2038,67.2595,43773.0
2016-12-27 10:00:00,84.65,84.67,84.48,84.5,65935.0,67.2753,67.2912,67.1402,67.1561,65935.0
2016-12-27 10:05:00,84.5,84.53,84.43,84.45,62954.0,67.1561,67.18,67.1005,67.1164,62954.0
2016-12-27 10:10:00,84.45,84.61,84.45,84.59,44180.0,67.1164,67.2436,67.1164,67.2277,44180.0
2016-12-27 10:15:00,84.6,84.62,84.54,84.55,64738.0,67.2356,67.2515,67.1879,67.1959,64738.0
2016-12-27 10:20:00,84.55,84.57,84.5,84.55,46782.0,67.1959,67.2118,67.1561,67.1959,46782.0
2016-12-27 10:25:00,84.55,84.6,84.49,84.49,48818.0,67.1959,67.2356,67.1482,67.1482,48818.0
2016-12-27 10:30:00,84.49,84.51,84.47,84.48,31282.0,67.1482,67.1641,67.1323,67.1402,31282.0
2016-12-27 10:35:00,84.48,84.51,84.42,84.44,36436.0,67.1402,67.1641,67.0926,67.1085,36436.0
2016-12-27 10:40:00,84.43,84.52,84.42,84.52,88111.0,67.1005,67.172,67.0926,67.172,88111.0
2016-12-27 10:45:00,84.52,84.59,84.51,84.59,65400.0,67.172,67.2277,67.1641,67.2277,65400.0
2016-12-27 10:50:00,84.58,84.59,84.5,84.5,97072.0,67.2197,67.2277,67.1561,67.1561,97072.0
2016-12-27 10:55:00,84.5,84.54,84.5,84.52,24066.0,67.1561,67.1879,67.1561,67.172,24066.0
2016-12-27 11:00:00,84.53,84.55,84.52,84.53,28432.0,67.18,67.1959,67.172,67.18,28432.0
2016-12-27 11:05:00,84.54,84.54,84.5,84.52,31976.0,67.1879,67.1879,67.1561,67.172,31976.0
2016-12-27 11:10:00,84.52,84.56,84.48,84.54,70350.0,67.172,67.2038,67.1402,67.1879,70350.0
2016-12-27 11:15:00,84.54,84.55,84.51,84.55,56725.0,67.1879,67.1959,67.1641,67.1959,56725.0
2016-12-27 11:20:00,84.54,84.57,84.51,84.55,57616.0,67.1879,67.2118,67.1641,67.1959,57616.0
2016-12-27 11:25:00,84.55,84.6,84.52,84.58,33549.0,67.1959,67.2356,67.172,67.2197,33549.0
2016-12-27 11:30:00,84.58,84.63,84.57,84.58,39420.0,67.2197,67.2595,67.2118,67.2197,39420.0
2016-12-27 11:35:00,84.58,84.61,84.57,84.61,42633.0,67.2197,67.2436,67.2118,67.2436,42633.0
2016-12-27 11:40:00,84.62,84.63,84.52,84.56,58085.0,67.2515,67.2595,67.172,67.2038,58085.0
2016-12-27 11:45:00,84.56,84.56,84.51,84.53,29640.0,67.2038,67.2038,67.1641,67.18,29640.0
2016-12-27 11:50:00,84.52,84.57,84.51,84.57,13829.0,67.172,67.2118,67.1641,67.2118,13829.0
2016-12-27 11:55:00,84.57,84.62,84.56,84.6,15285.0,67.2118,67.2515,67.2038,67.2356,15285.0
2016-12-27 12:00:00,84.6,84.62,84.56,84.56,55224.0,67.2356,67.2515,67.2038,67.2038,55224.0
2016-12-27 12:05:00,84.57,84.59,84.53,84.55,20370.0,67.2118,67.2277,67.18,67.1959,20370.0
2016-12-27 12:10:00,84.56,84.57,84.54,84.55,18243.0,67.2038,67.2118,67.1879,67.1959,18243.0
2016-12-27 12:15:00,84.57,84.64,84.56,84.63,13347.0,67.2118,67.2674,67.2038,67.2595,13347.0
2016-12-27 12:20:00,84.63,84.66,84.62,84.62,17599.0,67.2595,67.2833,67.2515,67.2515,17599.0
2016-12-27 12:25:00,84.62,84.64,84.6,84.63,19130.0,67.2515,67.2674,67.2356,67.2595,19130.0
2016-12-27 12:30:00,84.64,84.73,84.63,84.72,35783.0,67.2674,67.3389,67.2595,67.331,35783.0
2016-12-27 12:35:00,84.72,84.72,84.67,84.67,18286.0,67.331,67.331,67.2912,67.2912,18286.0
2016-12-27 12:40:00,84.66,84.69,84.65,84.67,23346.0,67.2833,67.3071,67.2753,67.2912,23346.0
2016-12-27 12:45:00,84.66,84.7,84.65,84.67,17312.0,67.2833,67.3151,67.2753,67.2912,17312.0
2016-12-27 12:50:00,84.67,84.72,84.66,84.71,14266.0,67.2912,67.331,67.2833,67.323,14266.0
2016-12-27 12:55:00,84.7,84.72,84.69,84.7,19854.0,67.3151,67.331,67.3071,67.3151,19854.0
2016-12-27 13:00:00,84.69,84.69,84.64,84.67,26459.0,67.3071,67.3071,67.2674,67.2912,26459.0
2016-12-27 13:05:00,84.67,84.68,84.62,84.64,15290.0,67.2912,67.2992,67.2515,67.2674,15290.0
2016-12-27 13:10:00,84.64,84.66,84.63,84.65,16232.0,67.2674,67.2833,67.2595,67.2753,16232.0
2016-12-27 13:15:00,84.64,84.7,84.64,84.69,17978.0,67.2674,67.3151,67.2674,67.3071,17978.0
2016-12-27 13:20:00,84.69,84.72,84.67,84.67,30080.0,67.3071,67.331,67.2912,67.2912,30080.0
2016-12-27 13:25:00,84.66,84.7,84.64,84.67,24686.0,67.2833,67.3151,67.2674,67.2912,24686.0
2016-12-27 13:30:00,84.68,84.72,84.65,84.72,19019.0,67.2992,67.331,67.2753,67.331,19019.0
2016-12-27 13:35:00,84.72,84.74,84.71,84.73,15230.0,67.331,67.3469,67.323,67.3389,15230.0
2016-12-27 13:40:00,84.73,84.74,84.68,84.7,15194.0,67.3389,67.3469,67.2992,67.3151,15194.0
2016-12-27 13:45:00,84.69,84.71,84.66,84.67,17967.0,67.3071,67.323,67.2833,67.2912,17967.0
2016-12-27 13:50:00,84.67,84.69,84.65,84.68,14728.0,67.2912,67.3071,67.2753,67.2992,14728.0
2016-12-27 13:55:00,84.68,84.68,84.65,84.66,22185.0,67.2992,67.2992,67.2753,67.2833,22185.0
2016-12-27 14:00:00,84.66,84.67,84.6,84.62,19371.0,67.2833,67.2912,67.2356,67.2515,19371.0
2016-12-27 14:05:00,84.62,84.67,84.61,84.67,20263.0,67.2515,67.2912,67.2436,67.2912,20263.0
2016-12-27 14:10:00,84.67,84.72,84.65,84.7,16885.0,67.2912,67.331,67.2753,67.3151,16885.0
2016-12-27 14:15:00,84.71,84.77,84.7,84.75,43199.0,67.323,67.3707,67.3151,67.3548,43199.0
2016-12-27 14:20:00,84.75,84.77,84.73,84.75,17158.0,67.3548,67.3707,67.3389,67.3548,17158.0
2016-12-27 14:25:00,84.74,84.77,84.73,84.76,24420.0,67.3469,67.3707,67.3389,67.3628,24420.0
2016-12-27 14:30:00,84.75,84.76,84.7,84.71,28452.0,67.3548,67.3628,67.3151,67.323,28452.0
2016-12-27 14:35:00,84.72,84.72,84.63,84.66,42499.0,67.331,67.331,67.2595,67.2833,42499.0
2016-12-27 14:40:00,84.65,84.67,84.63,84.65,22900.0,67.2753,67.2912,67.2595,67.2753,22900.0
2016-12-27 14:45:00,84.65,84.65,84.6,84.61,52991.0,67.2753,67.2753,67.2356,67.2436,52991.0
2016-12-27 14:50:00,84.61,84.61,84.56,84.58,28180.0,67.2436,67.2436,67.2038,67.2197,28180.0
2016-12-27 14:55:00,84.59,84.61,84.56,84.59,17825.0,67.2277,67.2436,67.2038,67.2277,17825.0
2016-12-27 15:00:00,84.6,84.63,84.6,84.63,19635.0,67.2356,67.2595,67.2356,67.2595,19635.0
2016-12-27 15:05:00,84.62,84.63,84.59,84.6,20781.0,67.2515,67.2595,67.2277,67.2356,20781.0
2016-12-27 15:10:00,84.6,84.63,84.59,84.62,14742.0,67.2356,67.2595,67.2277,67.2515,14742.0
2016-12-27 15:15:00,84.61,84.62,84.59,84.61,19485.0,67.2436,67.2515,67.2277,67.2436,19485.0
2016-12-27 15:20:00,84.6,84.63,84.57,84.63,28496.0,67.2356,67.2595,67.2118,67.2595,28496.0
2016-12-27 15:25:00,84.63,84.63,84.61,84.61,27985.0,67.2595,67.2595,67.2436,67.2436,27985.0
2016-12-27 15:30:00,84.61,84.62,84.59,84.61,34504.0,67.2436,67.2515,67.2277,67.2436,34504.0
2016-12-27 15:35:00,84.61,84.63,84.59,84.62,30133.0,67.2436,67.2595,67.2277,67.2515,30133.0
2016-12-27 15:40:00,84.61,84.63,84.59,84.59,52128.0,67.2436,67.2595,67.2277,67.2277,52128.0
2016-12-27 15:45:00,84.59,84.6,84.53,84.54,54615.0,67.2277,67.2356,67.18,67.1879,54615.0
2016-12-27 15:50:00,84.55,84.57,84.53,84.54,57190.0,67.1959,67.2118,67.18,67.1879,57190.0
2016-12-27 15:55:00,84.54,84.62,84.53,84.59,169633.0,67.1879,67.2515,67.18,67.2277,169633.0
2016-12-28 09:30:00,84.4,84.6,84.37,84.54,175348.0,67.0767,67.2356,67.0528,67.1879,175348.0
2016-12-28 09:35:00,84.52,84.57,84.46,84.48,48742.0,67.172,67.2118,67.1243,67.1402,48742.0
2016-12-28 09:40:00,84.51,84.56,84.34,84.35,30339.0,67.1641,67.2038,67.029,67.0369,30339.0
2016-12-28 09:45:00,84.35,84.4,84.3,84.38,30910.0,67.0369,67.0767,66.9972,67.0608,30910.0
2016-12-28 09:50:00,84.41,84.48,84.36,84.46,35419.0,67.0846,67.1402,67.0449,67.1243,35419.0
2016-12-28 09:55:00,84.46,84.47,84.37,84.4,25221.0,67.1243,67.1323,67.0528,67.0767,25221.0
2016-12-28 10:00:00,84.41,84.41,84.31,84.37,47196.0,67.0846,67.0846,67.0051,67.0528,47196.0
2016-12-28 10:05:00,84.37,84.44,84.35,84.44,27726.0,67.0528,67.1085,67.0369,67.1085,27726.0
2016-12-28 10:10:00,84.44,84.52,84.42,84.51,32946.0,67.1085,67.172,67.0926,67.1641,32946.0
2016-12-28 10:15:00,84.51,84.56,84.48,84.51,40119.0,67.1641,67.2038,67.1402,67.1641,40119.0
2016-12-28 10:20:00,84.51,84.63,84.5,84.54,121144.0,67.1641,67.2595,67.1561,67.1879,121144.0
2016-12-28 10:25:00,84.53,84.58,84.52,84.54,22190.0,67.18,67.2197,67.172,67.1879,22190.0
2016-12-28 10:30:00,84.53,84.54,84.46,84.47,35334.0,67.18,67.1879,67.1243,67.1323,35334.0
2016-12-28 10:35:00,84.47,84.51,84.42,84.5,52349.0,67.1323,67.1641,67.0926,67.1561,52349.0
2016-12-28 10:40:00,84.51,84.54,84.47,84.5,36988.0,67.1641,67.1879,67.1323,67.1561,36988.0
2016-12-28 10:45:00,84.51,84.58,84.5,84.54,21122.0,67.1641,67.2197,67.1561,67.1879,21122.0
2016-12-28 10:50:00,84.54,84.58,84.54,84.56,21173.0,67.1879,67.2197,67.1879,67.2038,21173.0
2016-12-28 10:55:00,84.56,84.58,84.53,84.57,38673.0,67.2038,67.2197,67.18,67.2118,38673.0
2016-12-28 11:00:00,84.58,84.59,84.53,84.58,52043.0,67.2197,67.2277,67.18,67.2197,52043.0
2016-12-28 11:05:00,84.58,84.59,84.53,84.55,23832.0,67.2197,67.2277,67.18,67.1959,23832.0
2016-12-28 11:10:00,84.55,84.62,84.54,84.6,43100.0,67.1959,67.2515,67.1879,67.2356,43100.0
2016-12-28 11:15:00,84.59,84.6,84.53,84.54,18956.0,67.2277,67.2356,67.18,67.1879,18956.0
2016-12-28 11:20:00,84.54,84.55,84.52,84.53,28249.0,67.1879,67.1959,67.172,67.18,28249.0
2016-12-28 11:25:00,84.53,84.55,84.49,84.5,25927.0,67.18,67.1959,67.1482,67.1561,25927.0
2016-12-28 11:30:00,84.5,84.55,84.5,84.55,14429.0,67.1561,67.1959,67.1561,67.1959,14429.0
2016-12-28 11:35:00,84.55,84.57,84.52,84.56,22872.0,67.1959,67.2118,67.172,67.2038,22872.0
2016-12-28 11:40:00,84.55,84.57,84.54,84.55,24691.0,67.1959,67.2118,67.1879,67.1959,24691.0
2016-12-28 11:45:00,84.55,84.57,84.55,84.55,33571.0,67.1959,67.2118,67.1959,67.1959,33571.0
2016-12-28 11:50:00,84.55,84.57,84.55,84.55,25439.0,67.1959,67.2118,67.1959,67.1959,25439.0
2016-12-28 11:55:00,84.55,84.57,84.52,84.52,60771.0,67.1959,67.2118,67.172,67.172,60771.0
2016-12-28 12:00:00,84.51,84.51,84.39,84.4,22685.0,67.1641,67.1641,67.0687,67.0767,22685.0
2016-12-28 12:05:00,84.4,84.44,84.36,84.39,21175.0,67.0767,67.1085,67.0449,67.0687,21175.0
2016-12-28 12:10:00,84.39,84.44,84.38,84.38,21845.0,67.0687,67.1085,67.0608,67.0608,21845.0
2016-12-28 12:15:00,84.39,84.4,84.36,84.38,14377.0,67.0687,67.0767,67.0449,67.0608,14377.0
2016-12-28 12:20:00,84.38,84.4,84.36,84.37,12215.0,67.0608,67.0767,67.0449,67.0528,12215.0
2016-12-28 12:25:00,84.38,84.41,84.37,84.4,15804.0,67.0608,67.0846,67.0528,67.0767,15804.0
2016-12-28 12:30:00,84.39,84.4,84.34,84.34,22002.0,67.0687,67.0767,67.029,67.029,22002.0
2016-12-28 12:35:00,84.34,84.34,84.28,84.29,13722.0,67.029,67.029,66.9813,66.9892,13722.0
2016-12-28 12:40:00,84.29,84.29,84.21,84.25,41571.0,66.9892,66.9892,66.9257,66.9574,41571.0
2016-12-28 12:45:00,84.25,84.28,84.22,84.26,21549.0,66.9574,66.9813,66.9336,66.9654,21549.0
2016-12-28 12:50:00,84.27,84.32,84.24,84.32,40604.0,66.9733,67.0131,66.9495,67.0131,40604.0
2016-12-28 12:55:00,84.31,84.4,84.3,84.4,23732.0,67.0051,67.0767,66.9972,67.0767,23732.0
2016-12-28 13:00:00,84.39,84.39,84.32,84.37,23308.0,67.0687,67.0687,67.0131,67.0528,23308.0
2016-12-28 13:05:00,84.36,84.38,84.32,84.36,24439.0,67.0449,67.0608,67.0131,67.0449,24439.0
2016-12-28 13:10:00,84.37,84.4,84.33,84.39,16984.0,67.0528,67.0767,67.021,67.0687,16984.0
2016-12-28 13:15:00,84.4,84.4,84.34,84.38,14348.0,67.0767,67.0767,67.029,67.0608,14348.0
2016-12-28 13:20:00,84.39,84.42,84.37,84.4,14900.0,67.0687,67.0926,67.0528,67.0767,14900.0
2016-12-28 13:25:00,84.39,84.41,84.35,84.36,20315.0,67.0687,67.0846,67.0369,67.0449,20315.0
2016-12-28 13:30:00,84.36,84.39,84.31,84.31,32485.0,67.0449,67.0687,67.0051,67.0051,32485.0
2016-12-28 13:35:00,84.31,84.34,84.31,84.31,23461.0,67.0051,67.029,67.0051,67.0051,23461.0
2016-12-28 13:40:00,84.31,84.34,84.3,84.32,22968.0,67.0051,67.029,66.9972,67.0131,22968.0
2016-12-28 13:45:00,84.32,84.38,84.3,84.38,19127.0,67.0131,67.0608,66.9972,67.0608,19127.0
2016-12-28 13:50:00,84.38,84.4,84.36,84.37,25087.0,67.0608,67.0767,67.0449,67.0528,25087.0
2016-12-28 13:55:00,84.36,84.39,84.35,84.36,23035.0,67.0449,67.0687,67.0369,67.0449,23035.0
2016-12-28 14:00:00,84.36,84.4,84.34,84.37,25158.0,67.0449,67.0767,67.029,67.0528,25158.0
2016-12-28 14:05:00,84.36,84.43,84.35,84.42,15259.0,67.0449,67.1005,67.0369,67.0926,15259.0
2016-12-28 14:10:00,84.42,84.42,84.31,84.32,25039.0,67.0926,67.0926,67.0051,67.0131,25039.0
2016-12-28 14:15:00,84.31,84.31,84.25,84.27,29260.0,67.0051,67.0051,66.9574,66.9733,29260.0
2016-12-28 14:20:00,84.27,84.28,84.25,84.28,24160.0,66.9733,66.9813,66.9574,66.9813,24160.0
2016-12-28 14:25:00,84.27,84.29,84.26,84.28,17267.0,66.9733,66.9892,66.9654,66.9813,17267.0
2016-12-28 14:30:00,84.29,84.3,84.27,84.3,18497.0,66.9892,66.9972,66.9733,66.9972,18497.0
2016-12-28 14:35:00,84.3,84.3,84.25,84.27,29592.0,66.9972,66.9972,66.9574,66.9733,29592.0
2016-12-28 14:40:00,84.28,84.28,84.2,84.22,21156.0,66.9813,66.9813,66.9177,66.9336,21156.0
2016-12-28 14:45:00,84.22,84.23,84.18,84.19,34212.0,66.9336,66.9416,66.9018,66.9098,34212.0
2016-12-28 14:50:00,84.19,84.19,84.14,84.18,34232.0,66.9098,66.9098,66.87,66.9018,34232.0
2016-12-28 14:55:00,84.17,84.19,84.14,84.15,36090.0,66.8939,66.9098,66.87,66.878,36090.0
2016-12-28 15:00:00,84.14,84.17,84.12,84.16,25908.0,66.87,66.8939,66.8541,66.8859,25908.0
2016-12-28 15:05:00,84.16,84.18,84.12,84.12,55941.0,66.8859,66.9018,66.8541,66.8541,55941.0
2016-12-28 15:10:00,84.13,84.14,84.11,84.12,26659.0,66.8621,66.87,66.8462,66.8541,26659.0
2016-12-28 15:15:00,84.12,84.14,84.09,84.09,29334.0,66.8541,66.87,66.8303,66.8303,29334.0
2016-12-28 15:20:00,84.1,84.1,84.06,84.09,29942.0,66.8382,66.8382,66.8064,66.8303,29942.0
2016-12-28 15:25:00,84.09,84.09,84.01,84.02,70851.0,66.8303,66.8303,66.7667,66.7747,70851.0
2016-12-28 15:30:00,84.02,84.02,83.94,84.01,110801.0,66.7747,66.7747,66.7111,66.7667,110801.0
2016-12-28 15:35:00,84.01,84.06,84.0,84.05,44986.0,66.7667,66.8064,66.7588,66.7985,44986.0
2016-12-28 15:40:00,84.05,84.05,83.98,84.02,45922.0,66.7985,66.7985,66.7429,66.7747,45922.0
2016-12-28 15:45:00,84.01,84.09,84.01,84.04,63066.0,66.7667,66.8303,66.7667,66.7906,63066.0
2016-12-28 15:50:00,84.05,84.09,84.02,84.08,75298.0,66.7985,66.8303,66.7747,66.8223,75298.0
2016-12-28 15:55:00,84.08,84.12,84.06,84.08,233554.0,66.8223,66.8541,66.8064,66.8223,233554.0
2016-12-29 09:30:00,84.24,84.48,84.16,84.34,110525.0,66.9495,67.1402,66.8859,67.029,110525.0
2016-12-29 09:35:00,84.34,84.37,84.15,84.24,28389.0,67.029,67.0528,66.878,66.9495,28389.0
2016-12-29 09:40:00,84.22,84.29,84.15,84.15,23872.0,66.9336,66.9892,66.878,66.878,23872.0
2016-12-29 09:45:00,84.16,84.26,84.13,84.15,51480.0,66.8859,66.9654,66.8621,66.878,51480.0
2016-12-29 09:50:00,84.15,84.21,84.12,84.14,24568.0,66.878,66.9257,66.8541,66.87,24568.0
2016-12-29 09:55:00,84.14,84.19,84.11,84.13,26374.0,66.87,66.9098,66.8462,66.8621,26374.0
2016-12-29 10:00:00,84.14,84.23,84.1,84.18,44067.0,66.87,66.9416,66.8382,66.9018,44067.0
2016-12-29 10:05:00,84.18,84.2,84.13,84.17,36512.0,66.9018,66.9177,66.8621,66.8939,36512.0
2016-12-29 10:10:00,84.16,84.21,84.14,84.2,31506.0,66.8859,66.9257,66.87,66.9177,31506.0
2016-12-29 10:15:00,84.19,84.23,84.18,84.2,22801.0,66.9098,66.9416,66.9018,66.9177,22801.0
2016-12-29 10:20:00,84.19,84.23,84.17,84.2,18958.0,66.9098,66.9416,66.8939,66.9177,18958.0
2016-12-29 10:25:00,84.2,84.23,84.19,84.22,20906.0,66.9177,66.9416,66.9098,66.9336,20906.0
2016-12-29 10:30:00,84.21,84.23,84.17,84.2,30916.0,66.9257,66.9416,66.8939,66.9177,30916.0
2016-12-29 10:35:00,84.2,84.27,84.2,84.26,21507.0,66.9177,66.9733,66.9177,66.9654,21507.0
2016-12-29 10:40:00,84.27,84.31,84.25,84.28,32393.0,66.9733,67.0051,66.9574,66.9813,32393.0
2016-12-29 10:45:00,84.28,84.35,84.27,84.33,27844.0,66.9813,67.0369,66.9733,67.021,27844.0
2016-12-29 10:50:00,84.34,84.34,84.3,84.34,32965.0,67.029,67.029,66.9972,67.029,32965.0
2016-12-29 10:55:00,84.35,84.39,84.33,84.37,32271.0,67.0369,67.0687,67.021,67.0528,32271.0
2016-12-29 11:00:00,84.37,84.4,84.27,84.28,70446.0,67.0528,67.0767,66.9733,66.9813,70446.0
2016-12-29 11:05:00,84.27,84.28,84.21,84.23,36394.0,66.9733,66.9813,66.9257,66.9416,36394.0
2016-12-29 11:10:00,84.23,84.24,84.16,84.19,35274.0,66.9416,66.9495,66.8859,66.9098,35274.0
2016-12-29 11:15:00,84.2,84.21,84.15,84.2,30483.0,66.9177,66.9257,66.878,66.9177,30483.0
2016-12-29 11:20:00,84.21,84.3,84.21,84.3,38749.0,66.9257,66.9972,66.9257,66.9972,38749.0
2016-12-29 11:25:00,84.29,84.34,84.28,84.33,34274.0,66.9892,67.029,66.9813,67.021,34274.0
2016-12-29 11:30:00,84.34,84.36,84.31,84.36,17737.0,67.029,67.0449,67.0051,67.0449,17737.0
2016-12-29 11:35:00,84.37,84.39,84.35,84.38,19882.0,67.0528,67.0687,67.0369,67.0608,19882.0
2016-12-29 11:40:00,84.38,84.4,84.35,84.37,22927.0,67.0608,67.0767,67.0369,67.0528,22927.0
2016-12-29 11:45:00,84.38,84.42,84.37,84.4,22939.0,67.0608,67.0926,67.0528,67.0767,22939.0
2016-12-29 11:50:00,84.4,84.4,84.37,84.38,18999.0,67.0767,67.0767,67.0528,67.0608,18999.0
2016-12-29 11:55:00,84.39,84.42,84.35,84.35,22845.0,67.0687,67.0926,67.0369,67.0369,22845.0
2016-12-29 12:00:00,84.36,84.37,84.31,84.31,21283.0,67.0449,67.0528,67.0051,67.0051,21283.0
2016-12-29 12:05:00,84.31,84.33,84.27,84.3,17710.0,67.0051,67.021,66.9733,66.9972,17710.0
2016-12-29 12:10:00,84.29,84.3,84.24,84.29,31083.0,66.9892,66.9972,66.9495,66.9892,31083.0
2016-12-29 12:15:00,84.28,84.33,84.26,84.29,24288.0,66.9813,67.021,66.9654,66.9892,24288.0
2016-12-29 12:20:00,84.29,84.35,84.28,84.31,30361.0,66.9892,67.0369,66.9813,67.0051,30361.0
2016-12-29 12:25:00,84.31,84.34,84.29,84.32,39555.0,67.0051,67.029,66.9892,67.0131,39555.0
2016-12-29 12:30:00,84.32,84.36,84.29,84.32,23485.0,67.0131,67.0449,66.9892,67.0131,23485.0
2016-12-29 12:35:00,84.33,84.36,84.3,84.35,22349.0,67.021,67.0449,66.9972,67.0369,22349.0
2016-12-29 12:40:00,84.34,84.37,84.33,84.37,25035.0,67.029,67.0528,67.021,67.0528,25035.0
2016-12-29 12:45:00,84.36,84.36,84.3,84.34,30131.0,67.0449,67.0449,66.9972,67.029,30131.0
2016-12-29 12:50:00,84.34,84.37,84.33,84.37,15354.0,67.029,67.0528,67.021,67.0528,15354.0
2016-12-29 12:55:00,84.37,84.37,84.3,84.32,25534.0,67.0528,67.0528,66.9972,67.0131,25534.0
2016-12-29 13:00:00,84.32,84.36,84.32,84.36,23265.0,67.0131,67.0449,67.0131,67.0449,23265.0
2016-12-29 13:05:00,84.36,84.36,84.32,84.35,37372.0,67.0449,67.0449,67.0131,67.0369,37372.0
2016-12-29 13:10:00,84.35,84.39,84.34,84.37,45791.0,67.0369,67.0687,67.029,67.0528,45791.0
2016-12-29 13:15:00,84.37,84.39,84.35,84.38,27048.0,67.0528,67.0687,67.0369,67.0608,27048.0
2016-12-29 13:20:00,84.38,84.39,84.34,84.34,22075.0,67.0608,67.0687,67.029,67.029,22075.0
2016-12-29 13:25:00,84.35,84.36,84.34,84.35,24025.0,67.0369,67.0449,67.029,67.0369,24025.0
2016-12-29 13:30:00,84.35,84.35,84.3,84.32,20037.0,67.0369,67.0369,66.9972,67.0131,20037.0
2016-12-29 13:35:00,84.32,84.34,84.31,84.34,15944.0,67.0131,67.029,67.0051,67.029,15944.0
2016-12-29 13:40:00,84.33,84.35,84.32,84.34,19423.0,67.021,67.0369,67.0131,67.029,19423.0
2016-12-29 13:45:00,84.34,84.37,84.33,84.37,33682.0,67.029,67.0528,67.021,67.0528,33682.0
2016-12-29 13:50:00,84.37,84.45,84.35,84.45,50345.0,67.0528,67.1164,67.0369,67.1164,50345.0
2016-12-29 13:55:00,84.45,84.48,84.44,84.47,32105.0,67.1164,67.1402,67.1085,67.1323,32105.0
2016-12-29 14:00:00,84.46,84.47,84.43,84.44,41068.0,67.1243,67.1323,67.1005,67.1085,41068.0
2016-12-29 14:05:00,84.44,84.46,84.41,84.43,42053.0,67.1085,67.1243,67.0846,67.1005,42053.0
2016-12-29 14:10:00,84.44,84.48,84.39,84.41,71257.0,67.1085,67.1402,67.0687,67.0846,71257.0
2016-12-29 14:15:00,84.41,84.44,84.39,84.4,43751.0,67.0846,67.1085,67.0687,67.0767,43751.0
2016-12-29 14:20:00,84.41,84.44,84.39,84.4,38547.0,67.0846,67.1085,67.0687,67.0767,38547.0
2016-12-29 14:25:00,84.4,84.4,84.36,84.38,50287.0,67.0767,67.0767,67.0449,67.0608,50287.0
2016-12-29 14:30:00,84.37,84.39,84.33,84.39,45071.0,67.0528,67.0687,67.021,67.0687,45071.0
2016-12-29 14:35:00,84.39,84.45,84.39,84.42,30646.0,67.0687,67.1164,67.0687,67.0926,30646.0
2016-12-29 14:40:00,84.42,84.43,84.38,84.43,41990.0,67.0926,67.1005,67.0608,67.1005,41990.0
2016-12-29 14:45:00,84.43,84.45,84.4,84.41,87441.0,67.1005,67.1164,67.0767,67.0846,87441.0
2016-12-29 14:50:00,84.42,84.48,84.4,84.48,43456.0,67.0926,67.1402,67.0767,67.1402,43456.0
2016-12-29 14:55:00,84.47,84.49,84.44,84.46,25345.0,67.1323,67.1482,67.1085,67.1243,25345.0
2016-12-29 15:00:00,84.46,84.46,84.39,84.4,30476.0,67.1243,67.1243,67.0687,67.0767,30476.0
2016-12-29 15:05:00,84.4,84.41,84.38,84.39,21612.0,67.0767,67.0846,67.0608,67.0687,21612.0
2016-12-29 15:10:00,84.39,84.4,84.36,84.36,34163.0,67.0687,67.0767,67.0449,67.0449,34163.0
2016-12-29 15:15:00,84.36,84.37,84.33,84.35,51377.0,67.0449,67.0528,67.021,67.0369,51377.0
2016-12-29 15:20:00,84.34,84.35,84.3,84.33,38657.0,67.029,67.0369,66.9972,67.021,38657.0
2016-12-29 15:25:00,84.33,84.35,84.29,84.3,40069.0,67.021,67.0369,66.9892,66.9972,40069.0
2016-12-29 15:30:00,84.3,84.35,84.3,84.33,42861.0,66.9972,67.0369,66.9972,67.021,42861.0
2016-12-29 15:35:00,84.32,84.33,84.29,84.29,41310.0,67.0131,67.021,66.9892,66.9892,41310.0
2016-12-29 15:40:00,84.28,84.32,84.28,84.31,39768.0,66.9813,67.0131,66.9813,67.0051,39768.0
2016-12-29 15:45:00,84.32,84.39,84.31,84.38,77796.0,67.0131,67.0687,67.0051,67.0608,77796.0
2016-12-29 15:50:00,84.38,84.43,84.34,84.35,93586.0,67.0608,67.1005,67.029,67.0369,93586.0
2016-12-29 15:55:00,84.36,84.39,84.33,84.35,159253.0,67.0449,67.0687,67.021,67.0369,159253.0
2016-12-30 09:30:00,84.17,84.34,84.11,84.12,291861.0,66.8939,67.029,66.8462,66.8541,291861.0
2016-12-30 09:35:00,84.13,84.17,83.93,83.93,83744.0,66.8621,66.8939,66.7031,66.7031,83744.0
2016-12-30 09:40:00,83.95,84.09,83.92,84.05,34799.0,66.719,66.8303,66.6952,66.7985,34799.0
2016-12-30 09:45:00,84.05,84.18,84.05,84.16,31496.0,66.7985,66.9018,66.7985,66.8859,31496.0
2016-12-30 09:50:00,84.16,84.18,84.08,84.14,28463.0,66.8859,66.9018,66.8223,66.87,28463.0
2016-12-30 09:55:00,84.16,84.27,84.14,84.27,48961.0,66.8859,66.9733,66.87,66.9733,48961.0
2016-12-30 10:00:00,84.28,84.45,84.25,84.39,51282.0,66.9813,67.1164,66.9574,67.0687,51282.0
2016-12-30 10:05:00,84.39,84.42,84.28,84.4,52042.0,67.0687,67.0926,66.9813,67.0767,52042.0
2016-12-30 10:10:00,84.4,84.4,84.31,84.32,40287.0,67.0767,67.0767,67.0051,67.0131,40287.0
2016-12-30 10:15:00,84.32,84.33,84.24,84.26,30339.0,67.0131,67.021,66.9495,66.9654,30339.0
2016-12-30 10:20:00,84.25,84.3,84.18,84.3,44134.0,66.9574,66.9972,66.9018,66.9972,44134.0
2016-12-30 10:25:00,84.3,84.31,84.13,84.13,55472.0,66.9972,67.0051,66.8621,66.8621,55472.0
2016-12-30 10:30:00,84.13,84.21,84.12,84.21,52189.0,66.8621,66.9257,66.8541,66.9257,52189.0
2016-12-30 10:35:00,84.2,84.21,84.15,84.18,39763.0,66.9177,66.9257,66.878,66.9018,39763.0
2016-12-30 10:40:00,84.17,84.18,84.14,84.14,40559.0,66.8939,66.9018,66.87,66.87,40559.0
2016-12-30 10:45:00,84.14,84.14,84.02,84.05,46206.0,66.87,66.87,66.7747,66.7985,46206.0
2016-12-30 10:50:00,84.05,84.08,84.03,84.05,36818.0,66.7985,66.8223,66.7826,66.7985,36818.0
2016-12-30 10:55:00,84.04,84.11,84.03,84.07,42333.0,66.7906,66.8462,66.7826,66.8144,42333.0
2016-12-30 11:00:00,84.07,84.09,84.05,84.07,34386.0,66.8144,66.8303,66.7985,66.8144,34386.0
2016-12-30 11:05:00,84.07,84.08,84.02,84.02,34851.0,66.8144,66.8223,66.7747,66.7747,34851.0
2016-12-30 11:10:00,84.02,84.08,84.01,84.06,34993.0,66.7747,66.8223,66.7667,66.8064,34993.0
2016-12-30 11:15:00,84.06,84.07,84.03,84.04,40403.0,66.8064,66.8144,66.7826,66.7906,40403.0
2016-12-30 11:20:00,84.04,84.08,84.03,84.04,45342.0,66.7906,66.8223,66.7826,66.7906,45342.0
2016-12-30 11:25:00,84.04,84.1,84.04,84.06,68314.0,66.7906,66.8382,66.7906,66.8064,68314.0
2016-12-30 11:30:00,84.06,84.12,84.02,84.11,38381.0,66.8064,66.8541,66.7747,66.8462,38381.0
2016-12-30 11:35:00,84.11,84.21,84.11,84.19,31849.0,66.8462,66.9257,66.8462,66.9098,31849.0
2016-12-30 11:40:00,84.18,84.25,84.16,84.24,39103.0,66.9018,66.9574,66.8859,66.9495,39103.0
2016-12-30 11:45:00,84.23,84.26,84.21,84.26,30159.0,66.9416,66.9654,66.9257,66.9654,30159.0
2016-12-30 11:50:00,84.26,84.26,84.18,84.2,41988.0,66.9654,66.9654,66.9018,66.9177,41988.0
2016-12-30 11:55:00,84.19,84.21,84.18,84.2,20510.0,66.9098,66.9257,66.9018,66.9177,20510.0
2016-12-30 12:00:00,84.2,84.21,84.17,84.21,20978.0,66.9177,66.9257,66.8939,66.9257,20978.0
2016-12-30 12:05:00,84.2,84.24,84.19,84.24,34679.0,66.9177,66.9495,66.9098,66.9495,34679.0
2016-12-30 12:10:00,84.23,84.28,84.21,84.26,25096.0,66.9416,66.9813,66.9257,66.9654,25096.0
2016-12-30 12:15:00,84.26,84.3,84.23,84.29,22036.0,66.9654,66.9972,66.9416,66.9892,22036.0
2016-12-30 12:20:00,84.29,84.34,84.26,84.33,33681.0,66.9892,67.029,66.9654,67.021,33681.0
2016-12-30 12:25:00,84.32,84.37,84.3,84.35,26130.0,67.0131,67.0528,66.9972,67.0369,26130.0
2016-12-30 12:30:00,84.35,84.36,84.31,84.34,31869.0,67.0369,67.0449,67.0051,67.029,31869.0
2016-12-30 12:35:00,84.34,84.35,84.31,84.32,26575.0,67.029,67.0369,67.0051,67.0131,26575.0
2016-12-30 12:40:00,84.31,84.32,84.27,84.3,27788.0,67.0051,67.0131,66.9733,66.9972,27788.0
2016-12-30 12:45:00,84.29,84.29,84.25,84.26,25761.0,66.9892,66.9892,66.9574,66.9654,25761.0
2016-12-30 12:50:00,84.25,84.27,84.21,84.26,29321.0,66.9574,66.9733,66.9257,66.9654,29321.0
2016-12-30 12:55:00,84.27,84.27,84.23,84.27,19561.0,66.9733,66.9733,66.9416,66.9733,19561.0
2016-12-30 13:00:00,84.27,84.3,84.25,84.26,25243.0,66.9733,66.9972,66.9574,66.9654,25243.0
2016-12-30 13:05:00,84.25,84.28,84.22,84.24,22507.0,66.9574,66.9813,66.9336,66.9495,22507.0
2016-12-30 13:10:00,84.24,84.3,84.24,84.28,13585.0,66.9495,66.9972,66.9495,66.9813,13585.0
2016-12-30 13:15:00,84.28,84.31,84.28,84.3,19732.0,66.9813,67.0051,66.9813,66.9972,19732.0
2016-12-30 13:20:00,84.29,84.3,84.26,84.27,18095.0,66.9892,66.9972,66.9654,66.9733,18095.0
2016-12-30 13:25:00,84.27,84.3,84.25,84.28,18017.0,66.9733,66.9972,66.9574,66.9813,18017.0
2016-12-30 13:30:00,84.29,84.3,84.22,84.24,38764.0,66.9892,66.9972,66.9336,66.9495,38764.0
2016-12-30 13:35:00,84.23,84.24,84.18,84.19,17292.0,66.9416,66.9495,66.9018,66.9098,17292.0
2016-12-30 13:40:00,84.19,84.21,84.13,84.13,20077.0,66.9098,66.9257,66.8621,66.8621,20077.0
2016-12-30 13:45:00,84.13,84.14,84.08,84.09,19326.0,66.8621,66.87,66.8223,66.8303,19326.0
2016-12-30 13:50:00,84.08,84.12,84.05,84.11,17737.0,66.8223,66.8541,66.7985,66.8462,17737.0
2016-12-30 13:55:00,84.11,84.12,84.08,84.12,21405.0,66.8462,66.8541,66.8223,66.8541,21405.0
2016-12-30 14:00:00,84.1,84.12,84.03,84.06,24658.0,66.8382,66.8541,66.7826,66.8064,24658.0
2016-12-30 14:05:00,84.05,84.09,84.04,84.09,19534.0,66.7985,66.8303,66.7906,66.8303,19534.0
2016-12-30 14:10:00,84.08,84.1,84.03,84.05,30033.0,66.8223,66.8382,66.7826,66.7985,30033.0
2016-12-30 14:15:00,84.04,84.09,84.03,84.08,26865.0,66.7906,66.8303,66.7826,66.8223,26865.0
2016-12-30 14:20:00,84.07,84.1,84.05,84.09,31904.0,66.8144,66.8382,66.7985,66.8303,31904.0
2016-12-30 14:25:00,84.08,84.08,84.05,84.06,31775.0,66.8223,66.8223,66.7985,66.8064,31775.0
2016-12-30 14:30:00,84.06,84.09,84.04,84.07,32270.0,66.8064,66.8303,66.7906,66.8144,32270.0
2016-12-30 14:35:00,84.06,84.09,84.06,84.09,16724.0,66.8064,66.8303,66.8064,66.8303,16724.0
2016-12-30 14:40:00,84.08,84.09,84.05,84.07,20007.0,66.8223,66.8303,66.7985,66.8144,20007.0
2016-12-30 14:45:00,84.06,84.08,84.04,84.05,56161.0,66.8064,66.8223,66.7906,66.7985,56161.0
2016-12-30 14:50:00,84.06,84.07,84.02,84.06,74754.0,66.8064,66.8144,66.7747,66.8064,74754.0
2016-12-30 14:55:00,84.07,84.08,84.0,84.04,43560.0,66.8144,66.8223,66.7588,66.7906,43560.0
2016-12-30 15:00:00,84.03,84.05,84.01,84.03,29919.0,66.7826,66.7985,66.7667,66.7826,29919.0
2016-12-30 15:05:00,84.03,84.05,84.01,84.02,28613.0,66.7826,66.7985,66.7667,66.7747,28613.0
2016-12-30 15:10:00,84.02,84.08,84.01,84.08,27590.0,66.7747,66.8223,66.7667,66.8223,27590.0
2016-12-30 15:15:00,84.08,84.1,84.06,84.06,36392.0,66.8223,66.8382,66.8064,66.8064,36392.0
2016-12-30 15:20:00,84.07,84.12,84.05,84.09,48153.0,66.8144,66.8541,66.7985,66.8303,48153.0
2016-12-30 15:25:00,84.1,84.12,84.08,84.11,45719.0,66.8382,66.8541,66.8223,66.8462,45719.0
2016-12-30 15:30:00,84.1,84.11,84.07,84.11,64451.0,66.8382,66.8462,66.8144,66.8462,64451.0
2016-12-30 15:35:00,84.1,84.11,84.03,84.06,49170.0,66.8382,66.8462,66.7826,66.8064,49170.0
2016-12-30 15:40:00,84.07,84.08,84.02,84.04,52652.0,66.8144,66.8223,66.7747,66.7906,52652.0
2016-12-30 15:45:00,84.03,84.06,83.99,84.04,104611.0,66.7826,66.8064,66.7508,66.7906,104611.0
2016-12-30 15:50:00,84.03,84.05,84.0,84.03,126960.0,66.7826,66.7985,66.7588,66.7826,126960.0
2016-12-30 15:55:00,84.04,84.26,84.03,84.2,696214.0,66.7906,66.9654,66.7826,66.9177,696214.0
2017-01-03 09:30:00,83.88,84.15,83.5,83.79,515404.0,66.6634,66.878,66.3614,66.5919,515404.0
2017-01-03 09:35:00,83.79,83.9,83.7,83.7,135546.0,66.5919,66.6793,66.5203,66.5203,135546.0
2017-01-03 09:40:00,83.72,83.74,83.6,83.62,142529.0,66.5362,66.5521,66.4409,66.4568,142529.0
2017-01-03 09:45:00,83.6,83.73,83.58,83.67,132032.0,66.4409,66.5442,66.425,66.4965,132032.0
2017-01-03 09:50:00,83.66,83.9,83.66,83.88,99228.0,66.4885,66.6793,66.4885,66.6634,99228.0
2017-01-03 09:55:00,83.88,84.15,83.86,84.1,105196.0,66.6634,66.878,66.6475,66.8382,105196.0
2017-01-03 10:00:00,84.09,84.14,83.96,84.09,89449.0,66.8303,66.87,66.727,66.8303,89449.0
2017-01-03 10:05:00,84.09,84.19,84.0,84.14,97530.0,66.8303,66.9098,66.7588,66.87,97530.0
2017-01-03 10:10:00,84.14,84.17,84.04,84.04,81895.0,66.87,66.8939,66.7906,66.7906,81895.0
2017-01-03 10:15:00,84.05,84.05,83.97,84.01,104022.0,66.7985,66.7985,66.7349,66.7667,104022.0
2017-01-03 10:20:00,84.0,84.15,84.0,84.11,138574.0,66.7588,66.878,66.7588,66.8462,138574.0
2017-01-03 10:25:00,84.1,84.14,84.06,84.1,43879.0,66.8382,66.87,66.8064,66.8382,43879.0
2017-01-03 10:30:00,84.11,84.17,84.1,84.17,83037.0,66.8462,66.8939,66.8382,66.8939,83037.0
2017-01-03 10:35:00,84.17,84.19,84.15,84.17,67169.0,66.8939,66.9098,66.878,66.8939,67169.0
2017-01-03 10:40:00,84.17,84.18,84.09,84.11,127440.0,66.8939,66.9018,66.8303,66.8462,127440.0
2017-01-03 10:45:00,84.1,84.26,84.08,84.26,128542.0,66.8382,66.9654,66.8223,66.9654,128542.0
2017-01-03 10:50:00,84.26,84.39,84.26,84.35,142045.0,66.9654,67.0687,66.9654,67.0369,142045.0
2017-01-03 10:55:00,84.34,84.35,84.26,84.26,122250.0,67.029,67.0369,66.9654,66.9654,122250.0
2017-01-03 11:00:00,84.26,84.27,84.14,84.14,96092.0,66.9654,66.9733,66.87,66.87,96092.0
2017-01-03 11:05:00,84.14,84.15,83.97,84.0,99719.0,66.87,66.878,66.7349,66.7588,99719.0
2017-01-03 11:10:00,83.99,84.17,83.95,84.09,127986.0,66.7508,66.8939,66.719,66.8303,127986.0
2017-01-03 11:15:00,84.1,84.17,84.06,84.14,90771.0,66.8382,66.8939,66.8064,66.87,90771.0
2017-01-03 11:20:00,84.15,84.24,84.14,84.17,60723.0,66.878,66.9495,66.87,66.8939,60723.0
2017-01-03 11:25:00,84.16,84.18,84.1,84.13,63976.0,66.8859,66.9018,66.8382,66.8621,63976.0
2017-01-03 11:30:00,84.13,84.21,84.13,84.17,62226.0,66.8621,66.9257,66.8621,66.8939,62226.0
2017-01-03 11:35:00,84.17,84.18,84.1,84.11,66095.0,66.8939,66.9018,66.8382,66.8462,66095.0
2017-01-03 11:40:00,84.11,84.14,84.05,84.09,53562.0,66.8462,66.87,66.7985,66.8303,53562.0
2017-01-03 11:45:00,84.09,84.14,84.07,84.11,67247.0,66.8303,66.87,66.8144,66.8462,67247.0
2017-01-03 11:50:00,84.1,84.13,84.06,84.11,70536.0,66.8382,66.8621,66.8064,66.8462,70536.0
2017-01-03 11:55:00,84.12,84.14,84.06,84.13,81489.0,66.8541,66.87,66.8064,66.8621,81489.0
2017-01-03 12:00:00,84.13,84.19,84.12,84.14,83284.0,66.8621,66.9098,66.8541,66.87,83284.0
2017-01-03 12:05:00,84.13,84.22,84.13,84.2,52478.0,66.8621,66.9336,66.8621,66.9177,52478.0
2017-01-03 12:10:00,84.19,84.2,84.04,84.04,81070.0,66.9098,66.9177,66.7906,66.7906,81070.0
2017-01-03 12:15:00,84.04,84.06,83.96,83.98,87116.0,66.7906,66.8064,66.727,66.7429,87116.0
2017-01-03 12:20:00,83.97,83.98,83.91,83.92,50031.0,66.7349,66.7429,66.6872,66.6952,50031.0
2017-01-03 12:25:00,83.92,83.93,83.88,83.89,52452.0,66.6952,66.7031,66.6634,66.6713,52452.0
2017-01-03 12:30:00,83.89,83.91,83.82,83.9,70256.0,66.6713,66.6872,66.6157,66.6793,70256.0
2017-01-03 12:35:00,83.91,83.98,83.9,83.97,34993.0,66.6872,66.7429,66.6793,66.7349,34993.0
2017-01-03 12:40:00,83.98,83.99,83.91,83.97,48849.0,66.7429,66.7508,66.6872,66.7349,48849.0
2017-01-03 12:45:00,83.97,83.99,83.92,83.99,32909.0,66.7349,66.7508,66.6952,66.7508,32909.0
2017-01-03 12:50:00,83.99,84.02,83.96,84.01,50334.0,66.7508,66.7747,66.727,66.7667,50334.0
2017-01-03 12:55:00,84.02,84.07,83.99,84.02,52371.0,66.7747,66.8144,66.7508,66.7747,52371.0
2017-01-03 13:00:00,84.02,84.02,83.97,83.99,32366.0,66.7747,66.7747,66.7349,66.7508,32366.0
2017-01-03 13:05:00,83.98,84.01,83.97,83.99,40311.0,66.7429,66.7667,66.7349,66.7508,40311.0
2017-01-03 13:10:00,83.99,84.01,83.95,83.99,50121.0,66.7508,66.7667,66.719,66.7508,50121.0
2017-01-03 13:15:00,83.99,84.03,83.98,84.02,41609.0,66.7508,66.7826,66.7429,66.7747,41609.0
2017-01-03 13:20:00,84.02,84.06,83.98,84.01,50053.0,66.7747,66.8064,66.7429,66.7667,50053.0
2017-01-03 13:25:00,84.01,84.02,83.97,83.97,36713.0,66.7667,66.7747,66.7349,66.7349,36713.0
2017-01-03 13:30:00,83.97,83.98,83.88,83.9,34471.0,66.7349,66.7429,66.6634,66.6793,34471.0
2017-01-03 13:35:00,83.89,83.9,83.85,83.87,33310.0,66.6713,66.6793,66.6395,66.6554,33310.0
2017-01-03 13:40:00,83.86,83.89,83.85,83.86,45146.0,66.6475,66.6713,66.6395,66.6475,45146.0
2017-01-03 13:45:00,83.86,83.86,83.79,83.8,44551.0,66.6475,66.6475,66.5919,66.5998,44551.0
2017-01-03 13:50:00,83.8,83.86,83.8,83.86,144472.0,66.5998,66.6475,66.5998,66.6475,144472.0
2017-01-03 13:55:00,83.86,83.86,83.81,83.82,45006.0,66.6475,66.6475,66.6078,66.6157,45006.0
2017-01-03 14:00:00,83.83,83.93,83.82,83.92,37679.0,66.6237,66.7031,66.6157,66.6952,37679.0
2017-01-03 14:05:00,83.91,83.91,83.85,83.89,46671.0,66.6872,66.6872,66.6395,66.6713,46671.0
2017-01-03 14:10:00,83.89,83.93,83.88,83.91,32281.0,66.6713,66.7031,66.6634,66.6872,32281.0
2017-01-03 14:15:00,83.91,83.94,83.88,83.89,32331.0,66.6872,66.7111,66.6634,66.6713,32331.0
2017-01-03 14:20:00,83.9,83.95,83.89,83.93,116159.0,66.6793,66.719,66.6713,66.7031,116159.0
2017-01-03 14:25:00,83.92,83.97,83.9,83.94,95182.0,66.6952,66.7349,66.6793,66.7111,95182.0
2017-01-03 14:30:00,83.94,83.96,83.9,83.91,80975.0,66.7111,66.727,66.6793,66.6872,80975.0
2017-01-03 14:35:00,83.91,83.95,83.9,83.94,35768.0,66.6872,66.719,66.6793,66.7111,35768.0
2017-01-03 14:40:00,83.94,83.96,83.93,83.96,36421.0,66.7111,66.727,66.7031,66.727,36421.0
2017-01-03 14:45:00,83.95,83.96,83.91,83.93,73440.0,66.719,66.727,66.6872,66.7031,73440.0
2017-01-03 14:50:00,83.93,83.94,83.88,83.91,50128.0,66.7031,66.7111,66.6634,66.6872,50128.0
2017-01-03 14:55:00,83.91,83.96,83.9,83.94,45225.0,66.6872,66.727,66.6793,66.7111,45225.0
2017-01-03 15:00:00,83.94,83.98,83.93,83.95,74396.0,66.7111,66.7429,66.7031,66.719,74396.0
2017-01-03 15:05:00,83.96,83.96,83.88,83.88,75194.0,66.727,66.727,66.6634,66.6634,75194.0
2017-01-03 15:10:00,83.89,83.92,83.88,83.92,78903.0,66.6713,66.6952,66.6634,66.6952,78903.0
2017-01-03 15:15:00,83.91,83.92,83.86,83.87,59505.0,66.6872,66.6952,66.6475,66.6554,59505.0
2017-01-03 15:20:00,83.88,83.89,83.84,83.87,59472.0,66.6634,66.6713,66.6316,66.6554,59472.0
2017-01-03 15:25:00,83.86,83.87,83.77,83.78,100397.0,66.6475,66.6554,66.576,66.5839,100397.0
2017-01-03 15:30:00,83.78,83.87,83.76,83.85,128463.0,66.5839,66.6554,66.568,66.6395,128463.0
2017-01-03 15:35:00,83.85,83.97,83.85,83.95,100543.0,66.6395,66.7349,66.6395,66.719,100543.0
2017-01-03 15:40:00,83.95,84.08,83.94,84.02,153715.0,66.719,66.8223,66.7111,66.7747,153715.0
2017-01-03 15:45:00,84.02,84.14,84.01,84.14,213026.0,66.7747,66.87,66.7667,66.87,213026.0
2017-01-03 15:50:00,84.14,84.25,84.12,84.22,246071.0,66.87,66.9574,66.8541,66.9336,246071.0
2017-01-03 15:55:00,84.22,84.23,84.08,84.2,546718.0,66.9336,66.9416,66.8223,66.9177,546718.0
2017-01-04 09:30:00,84.45,84.52,84.23,84.46,369867.0,67.1164,67.172,66.9416,67.1243,369867.0
2017-01-04 09:35:00,84.47,84.59,84.42,84.48,108653.0,67.1323,67.2277,67.0926,67.1402,108653.0
2017-01-04 09:40:00,84.48,84.61,84.41,84.49,109218.0,67.1402,67.2436,67.0846,67.1482,109218.0
2017-01-04 09:45:00,84.51,84.51,84.41,84.42,107666.0,67.1641,67.1641,67.0846,67.0926,107666.0
2017-01-04 09:50:00,84.42,84.53,84.35,84.53,162892.0,67.0926,67.18,67.0369,67.18,162892.0
2017-01-04 09:55:00,84.53,84.58,84.41,84.49,80508.0,67.18,67.2197,67.0846,67.1482,80508.0
2017-01-04 10:00:00,84.5,84.51,84.44,84.49,56033.0,67.1561,67.1641,67.1085,67.1482,56033.0
2017-01-04 10:05:00,84.48,84.49,84.39,84.4,103980.0,67.1402,67.1482,67.0687,67.0767,103980.0
2017-01-04 10:10:00,84.4,84.51,84.4,84.5,69055.0,67.0767,67.1641,67.0767,67.1561,69055.0
2017-01-04 10:15:00,84.5,84.56,84.49,84.55,55152.0,67.1561,67.2038,67.1482,67.1959,55152.0
2017-01-04 10:20:00,84.56,84.56,84.44,84.45,49433.0,67.2038,67.2038,67.1085,67.1164,49433.0
2017-01-04 10:25:00,84.46,84.5,84.38,84.4,52393.0,67.1243,67.1561,67.0608,67.0767,52393.0
2017-01-04 10:30:00,84.4,84.45,84.37,84.37,61695.0,67.0767,67.1164,67.0528,67.0528,61695.0
2017-01-04 10:35:00,84.37,84.42,84.35,84.38,46687.0,67.0528,67.0926,67.0369,67.0608,46687.0
2017-01-04 10:40:00,84.38,84.39,84.36,84.37,30627.0,67.0608,67.0687,67.0449,67.0528,30627.0
2017-01-04 10:45:00,84.37,84.44,84.36,84.41,55399.0,67.0528,67.1085,67.0449,67.0846,55399.0
2017-01-04 10:50:00,84.41,84.44,84.36,84.36,41930.0,67.0846,67.1085,67.0449,67.0449,41930.0
2017-01-04 10:55:00,84.37,84.47,84.36,84.45,45023.0,67.0528,67.1323,67.0449,67.1164,45023.0
2017-01-04 11:00:00,84.44,84.48,84.39,84.47,64807.0,67.1085,67.1402,67.0687,67.1323,64807.0
2017-01-04 11:05:00,84.47,84.54,84.47,84.5,57297.0,67.1323,67.1879,67.1323,67.1561,57297.0
2017-01-04 11:10:00,84.51,84.57,84.5,84.57,59569.0,67.1641,67.2118,67.1561,67.2118,59569.0
2017-01-04 11:15:00,84.56,84.57,84.44,84.44,77039.0,67.2038,67.2118,67.1085,67.1085,77039.0
2017-01-04 11:20:00,84.45,84.46,84.32,84.32,67906.0,67.1164,67.1243,67.0131,67.0131,67906.0
2017-01-04 11:25:00,84.31,84.35,84.26,84.28,69312.0,67.0051,67.0369,66.9654,66.9813,69312.0
2017-01-04 11:30:00,84.28,84.32,84.28,84.31,66724.0,66.9813,67.0131,66.9813,67.0051,66724.0
2017-01-04 11:35:00,84.31,84.35,84.3,84.34,58423.0,67.0051,67.0369,66.9972,67.029,58423.0
2017-01-04 11:40:00,84.35,84.38,84.32,84.33,49677.0,67.0369,67.0608,67.0131,67.021,49677.0
2017-01-04 11:45:00,84.32,84.35,84.29,84.29,40927.0,67.0131,67.0369,66.9892,66.9892,40927.0
2017-01-04 11:50:00,84.29,84.31,84.26,84.27,46868.0,66.9892,67.0051,66.9654,66.9733,46868.0
2017-01-04 11:55:00,84.27,84.34,84.27,84.34,64541.0,66.9733,67.029,66.9733,67.029,64541.0
2017-01-04 12:00:00,84.34,84.4,84.33,84.37,43109.0,67.029,67.0767,67.021,67.0528,43109.0
2017-01-04 12:05:00,84.38,84.4,84.31,84.35,84265.0,67.0608,67.0767,67.0051,67.0369,84265.0
2017-01-04 12:10:00,84.35,84.41,84.34,84.38,45373.0,67.0369,67.0846,67.029,67.0608,45373.0
2017-01-04 12:15:00,84.38,84.42,84.33,84.34,48097.0,67.0608,67.0926,67.021,67.029,48097.0
2017-01-04 12:20:00,84.34,84.35,84.3,84.31,31336.0,67.029,67.0369,66.9972,67.0051,31336.0
2017-01-04 12:25:00,84.31,84.32,84.29,84.31,45899.0,67.0051,67.0131,66.9892,67.0051,45899.0
2017-01-04 12:30:00,84.31,84.32,84.28,84.29,36560.0,67.0051,67.0131,66.9813,66.9892,36560.0
2017-01-04 12:35:00,84.29,84.33,84.28,84.3,42550.0,66.9892,67.021,66.9813,66.9972,42550.0
2017-01-04 12:40:00,84.3,84.33,84.28,84.32,33583.0,66.9972,67.021,66.9813,67.0131,33583.0
2017-01-04 12:45:00,84.32,84.33,84.26,84.28,41511.0,67.0131,67.021,66.9654,66.9813,41511.0
2017-01-04 12:50:00,84.27,84.33,84.27,84.29,33111.0,66.9733,67.021,66.9733,66.9892,33111.0
2017-01-04 12:55:00,84.29,84.31,84.29,84.29,31793.0,66.9892,67.0051,66.9892,66.9892,31793.0
2017-01-04 13:00:00,84.29,84.35,84.26,84.33,47332.0,66.9892,67.0369,66.9654,67.021,47332.0
2017-01-04 13:05:00,84.34,84.38,84.32,84.34,57512.0,67.029,67.0608,67.0131,67.029,57512.0
2017-01-04 13:10:00,84.34,84.36,84.29,84.29,60809.0,67.029,67.0449,66.9892,66.9892,60809.0
2017-01-04 13:15:00,84.29,84.3,84.26,84.26,54059.0,66.9892,66.9972,66.9654,66.9654,54059.0
2017-01-04 13:20:00,84.27,84.3,84.26,84.28,28989.0,66.9733,66.9972,66.9654,66.9813,28989.0
2017-01-04 13:25:00,84.28,84.36,84.27,84.31,73325.0,66.9813,67.0449,66.9733,67.0051,73325.0
2017-01-04 13:30:00,84.31,84.32,84.25,84.31,82137.0,67.0051,67.0131,66.9574,67.0051,82137.0
2017-01-04 13:35:00,84.31,84.35,84.3,84.34,32888.0,67.0051,67.0369,66.9972,67.029,32888.0
2017-01-04 13:40:00,84.34,84.36,84.32,84.33,32641.0,67.029,67.0449,67.0131,67.021,32641.0
2017-01-04 13:45:00,84.34,84.36,84.3,84.33,35844.0,67.029,67.0449,66.9972,67.021,35844.0
2017-01-04 13:50:00,84.34,84.41,84.33,84.41,36227.0,67.029,67.0846,67.021,67.0846,36227.0
2017-01-04 13:55:00,84.4,84.41,84.35,84.38,57549.0,67.0767,67.0846,67.0369,67.0608,57549.0
2017-01-04 14:00:00,84.38,84.45,84.37,84.43,59559.0,67.0608,67.1164,67.0528,67.1005,59559.0
2017-01-04 14:05:00,84.42,84.49,84.42,84.49,84384.0,67.0926,67.1482,67.0926,67.1482,84384.0
2017-01-04 14:10:00,84.48,84.53,84.48,84.51,71720.0,67.1402,67.18,67.1402,67.1641,71720.0
2017-01-04 14:15:00,84.51,84.55,84.5,84.5,33538.0,67.1641,67.1959,67.1561,67.1561,33538.0
2017-01-04 14:20:00,84.51,84.53,84.46,84.46,88032.0,67.1641,67.18,67.1243,67.1243,88032.0
2017-01-04 14:25:00,84.47,84.49,84.43,84.47,39133.0,67.1323,67.1482,67.1005,67.1323,39133.0
2017-01-04 14:30:00,84.47,84.48,84.42,84.45,82560.0,67.1323,67.1402,67.0926,67.1164,82560.0
2017-01-04 14:35:00,84.46,84.47,84.43,84.45,45665.0,67.1243,67.1323,67.1005,67.1164,45665.0
2017-01-04 14:40:00,84.45,84.46,84.4,84.45,45557.0,67.1164,67.1243,67.0767,67.1164,45557.0
2017-01-04 14:45:00,84.44,84.45,84.38,84.41,52141.0,67.1085,67.1164,67.0608,67.0846,52141.0
2017-01-04 14:50:00,84.41,84.43,84.39,84.4,28382.0,67.0846,67.1005,67.0687,67.0767,28382.0
2017-01-04 14:55:00,84.41,84.44,84.4,84.43,40875.0,67.0846,67.1085,67.0767,67.1005,40875.0
2017-01-04 15:00:00,84.44,84.45,84.42,84.42,77734.0,67.1085,67.1164,67.0926,67.0926,77734.0
2017-01-04 15:05:00,84.43,84.44,84.37,84.42,86398.0,67.1005,67.1085,67.0528,67.0926,86398.0
2017-01-04 15:10:00,84.43,84.48,84.42,84.48,54579.0,67.1005,67.1402,67.0926,67.1402,54579.0
2017-01-04 15:15:00,84.47,84.48,84.41,84.44,59162.0,67.1323,67.1402,67.0846,67.1085,59162.0
2017-01-04 15:20:00,84.44,84.46,84.4,84.45,62348.0,67.1085,67.1243,67.0767,67.1164,62348.0
2017-01-04 15:25:00,84.44,84.45,84.42,84.44,49586.0,67.1085,67.1164,67.0926,67.1085,49586.0
2017-01-04 15:30:00,84.44,84.49,84.41,84.48,64152.0,67.1085,67.1482,67.0846,67.1402,64152.0
2017-01-04 15:35:00,84.48,84.56,84.46,84.55,79362.0,67.1402,67.2038,67.1243,67.1959,79362.0
2017-01-04 15:40:00,84.55,84.55,84.5,84.51,93326.0,67.1959,67.1959,67.1561,67.1641,93326.0
2017-01-04 15:45:00,84.51,84.52,84.43,84.45,153988.0,67.1641,67.172,67.1005,67.1164,153988.0
2017-01-04 15:50:00,84.45,84.48,84.44,84.45,212165.0,67.1164,67.1402,67.1085,67.1164,212165.0
2017-01-04 15:55:00,84.45,84.52,84.4,84.48,429962.0,67.1164,67.172,67.0767,67.1402,429962.0
2017-01-05 09:30:00,84.41,84.59,84.38,84.56,276523.0,67.0846,67.2277,67.0608,67.2038,276523.0
2017-01-05 09:35:00,84.5,84.58,84.45,84.56,51406.0,67.1561,67.2197,67.1164,67.2038,51406.0
2017-01-05 09:40:00,84.55,84.64,84.45,84.57,85968.0,67.1959,67.2674,67.1164,67.2118,85968.0
2017-01-05 09:45:00,84.56,84.62,84.5,84.56,66141.0,67.2038,67.2515,67.1561,67.2038,66141.0
2017-01-05 09:50:00,84.56,84.59,84.48,84.58,64815.0,67.2038,67.2277,67.1402,67.2197,64815.0
2017-01-05 09:55:00,84.58,84.58,84.45,84.5,52507.0,67.2197,67.2197,67.1164,67.1561,52507.0
2017-01-05 10:00:00,84.5,84.52,84.45,84.5,76791.0,67.1561,67.172,67.1164,67.1561,76791.0
2017-01-05 10:05:00,84.51,84.56,84.48,84.55,112893.0,67.1641,67.2038,67.1402,67.1959,112893.0
2017-01-05 10:10:00,84.54,84.56,84.49,84.54,71909.0,67.1879,67.2038,67.1482,67.1879,71909.0
2017-01-05 10:15:00,84.53,84.6,84.53,84.58,94915.0,67.18,67.2356,67.18,67.2197,94915.0
2017-01-05 10:20:00,84.57,84.58,84.46,84.47,67731.0,67.2118,67.2197,67.1243,67.1323,67731.0
2017-01-05 10:25:00,84.46,84.52,84.45,84.49,48551.0,67.1243,67.172,67.1164,67.1482,48551.0
2017-01-05 10:30:00,84.49,84.57,84.49,84.54,56252.0,67.1482,67.2118,67.1482,67.1879,56252.0
2017-01-05 10:35:00,84.54,84.58,84.53,84.57,50301.0,67.1879,67.2197,67.18,67.2118,50301.0
2017-01-05 10:40:00,84.57,84.63,84.55,84.61,88849.0,67.2118,67.2595,67.1959,67.2436,88849.0
2017-01-05 10:45:00,84.61,84.72,84.57,84.71,136793.0,67.2436,67.331,67.2118,67.323,136793.0
2017-01-05 10:50:00,84.71,84.85,84.7,84.83,97047.0,67.323,67.4343,67.3151,67.4184,97047.0
2017-01-05 10:55:00,84.85,84.86,84.76,84.8,49970.0,67.4343,67.4422,67.3628,67.3946,49970.0
2017-01-05 11:00:00,84.8,84.87,84.8,84.85,44774.0,67.3946,67.4502,67.3946,67.4343,44774.0
2017-01-05 11:05:00,84.86,84.9,84.83,84.9,70103.0,67.4422,67.474,67.4184,67.474,70103.0
2017-01-05 11:10:00,84.89,84.93,84.88,84.9,65249.0,67.4661,67.4979,67.4581,67.474,65249.0
2017-01-05 11:15:00,84.91,84.95,84.9,84.92,55811.0,67.482,67.5138,67.474,67.4899,55811.0
2017-01-05 11:20:00,84.92,84.98,84.9,84.98,75589.0,67.4899,67.5376,67.474,67.5376,75589.0
2017-01-05 11:25:00,84.98,85.09,84.97,85.08,347539.0,67.5376,67.625,67.5297,67.6171,347539.0
2017-01-05 11:30:00,85.08,85.28,85.08,85.26,194476.0,67.6171,67.776,67.6171,67.7601,194476.0
2017-01-05 11:35:00,85.27,85.41,85.27,85.4,119540.0,67.7681,67.8794,67.7681,67.8714,119540.0
2017-01-05 11:40:00,85.4,85.43,85.32,85.35,102715.0,67.8714,67.8953,67.8078,67.8317,102715.0
2017-01-05 11:45:00,85.34,85.34,85.27,85.29,53250.0,67.8237,67.8237,67.7681,67.784,53250.0
2017-01-05 11:50:00,85.29,85.31,85.26,85.26,46377.0,67.784,67.7999,67.7601,67.7601,46377.0
2017-01-05 11:55:00,85.26,85.26,85.21,85.24,61631.0,67.7601,67.7601,67.7204,67.7442,61631.0
2017-01-05 12:00:00,85.24,85.25,85.19,85.2,72427.0,67.7442,67.7522,67.7045,67.7125,72427.0
2017-01-05 12:05:00,85.2,85.25,85.14,85.16,47056.0,67.7125,67.7522,67.6648,67.6807,47056.0
2017-01-05 12:10:00,85.16,85.21,85.14,85.17,120399.0,67.6807,67.7204,67.6648,67.6886,120399.0
2017-01-05 12:15:00,85.17,85.17,85.11,85.12,50683.0,67.6886,67.6886,67.6409,67.6489,50683.0
2017-01-05 12:20:00,85.11,85.14,85.09,85.12,64107.0,67.6409,67.6648,67.625,67.6489,64107.0
2017-01-05 12:25:00,85.11,85.12,85.01,85.01,60305.0,67.6409,67.6489,67.5615,67.5615,60305.0
2017-01-05 12:30:00,85.01,85.03,84.91,84.92,136578.0,67.5615,67.5774,67.482,67.4899,136578.0
2017-01-05 12:35:00,84.92,84.93,84.86,84.88,51623.0,67.4899,67.4979,67.4422,67.4581,51623.0
2017-01-05 12:40:00,84.89,84.89,84.83,84.85,38238.0,67.4661,67.4661,67.4184,67.4343,38238.0
2017-01-05 12:45:00,84.85,84.86,84.79,84.83,34892.0,67.4343,67.4422,67.3866,67.4184,34892.0
2017-01-05 12:50:00,84.82,84.92,84.82,84.91,53990.0,67.4105,67.4899,67.4105,67.482,53990.0
2017-01-05 12:55:00,84.92,84.94,84.89,84.93,33277.0,67.4899,67.5058,67.4661,67.4979,33277.0
2017-01-05 13:00:00,84.93,85.04,84.93,85.03,45343.0,67.4979,67.5853,67.4979,67.5774,45343.0
2017-01-05 13:05:00,85.03,85.09,85.0,85.05,45057.0,67.5774,67.625,67.5535,67.5932,45057.0
2017-01-05 13:10:00,85.06,85.07,85.03,85.04,27819.0,67.6012,67.6091,67.5774,67.5853,27819.0
2017-01-05 13:15:00,85.05,85.05,85.01,85.01,33727.0,67.5932,67.5932,67.5615,67.5615,33727.0
2017-01-05 13:20:00,85.01,85.04,84.97,84.97,38501.0,67.5615,67.5853,67.5297,67.5297,38501.0
2017-01-05 13:25:00,84.98,84.98,84.92,84.94,31025.0,67.5376,67.5376,67.4899,67.5058,31025.0
2017-01-05 13:30:00,84.95,84.95,84.92,84.93,36271.0,67.5138,67.5138,67.4899,67.4979,36271.0
2017-01-05 13:35:00,84.94,84.97,84.92,84.93,52785.0,67.5058,67.5297,67.4899,67.4979,52785.0
2017-01-05 13:40:00,84.92,85.04,84.91,85.03,24859.0,67.4899,67.5853,67.482,67.5774,24859.0
2017-01-05 13:45:00,85.04,85.06,85.01,85.05,36158.0,67.5853,67.6012,67.5615,67.5932,36158.0
2017-01-05 13:50:00,85.05,85.09,85.05,85.06,35987.0,67.5932,67.625,67.5932,67.6012,35987.0
2017-01-05 13:55:00,85.06,85.1,85.06,85.1,30380.0,67.6012,67.633,67.6012,67.633,30380.0
2017-01-05 14:00:00,85.09,85.14,85.08,85.14,46955.0,67.625,67.6648,67.6171,67.6648,46955.0
2017-01-05 14:05:00,85.14,85.15,85.09,85.09,41306.0,67.6648,67.6727,67.625,67.625,41306.0
2017-01-05 14:10:00,85.09,85.18,85.09,85.17,28049.0,67.625,67.6966,67.625,67.6886,28049.0
2017-01-05 14:15:00,85.16,85.2,85.16,85.17,37354.0,67.6807,67.7125,67.6807,67.6886,37354.0
2017-01-05 14:20:00,85.18,85.21,85.13,85.13,41727.0,67.6966,67.7204,67.6568,67.6568,41727.0
2017-01-05 14:25:00,85.13,85.15,85.1,85.13,42171.0,67.6568,67.6727,67.633,67.6568,42171.0
2017-01-05 14:30:00,85.13,85.15,85.01,85.02,62159.0,67.6568,67.6727,67.5615,67.5694,62159.0
2017-01-05 14:35:00,85.03,85.12,85.03,85.08,52525.0,67.5774,67.6489,67.5774,67.6171,52525.0
2017-01-05 14:40:00,85.09,85.1,85.05,85.07,46691.0,67.625,67.633,67.5932,67.6091,46691.0
2017-01-05 14:45:00,85.08,85.11,85.07,85.1,32965.0,67.6171,67.6409,67.6091,67.633,32965.0
2017-01-05 14:50:00,85.09,85.15,85.09,85.13,42389.0,67.625,67.6727,67.625,67.6568,42389.0
2017-01-05 14:55:00,85.13,85.15,85.11,85.14,41628.0,67.6568,67.6727,67.6409,67.6648,41628.0
2017-01-05 15:00:00,85.13,85.18,85.12,85.16,64719.0,67.6568,67.6966,67.6489,67.6807,64719.0
2017-01-05 15:05:00,85.16,85.17,85.12,85.13,77825.0,67.6807,67.6886,67.6489,67.6568,77825.0
2017-01-05 15:10:00,85.12,85.12,85.03,85.05,79519.0,67.6489,67.6489,67.5774,67.5932,79519.0
2017-01-05 15:15:00,85.06,85.09,85.04,85.05,51130.0,67.6012,67.625,67.5853,67.5932,51130.0
2017-01-05 15:20:00,85.05,85.12,85.04,85.12,56526.0,67.5932,67.6489,67.5853,67.6489,56526.0
2017-01-05 15:25:00,85.12,85.14,85.09,85.12,43914.0,67.6489,67.6648,67.625,67.6489,43914.0
2017-01-05 15:30:00,85.13,85.13,85.04,85.04,105367.0,67.6568,67.6568,67.5853,67.5853,105367.0
2017-01-05 15:35:00,85.05,85.07,85.03,85.06,63287.0,67.5932,67.6091,67.5774,67.6012,63287.0
2017-01-05 15:40:00,85.06,85.07,85.03,85.04,63808.0,67.6012,67.6091,67.5774,67.5853,63808.0
2017-01-05 15:45:00,85.04,85.09,85.02,85.05,106153.0,67.5853,67.625,67.5694,67.5932,106153.0
2017-01-05 15:50:00,85.05,85.11,85.04,85.09,87404.0,67.5932,67.6409,67.5853,67.625,87404.0
2017-01-05 15:55:00,85.09,85.14,85.05,85.06,268297.0,67.625,67.6648,67.5932,67.6012,268297.0
2017-01-06 09:30:00,84.94,85.05,84.65,84.8,209040.0,67.5058,67.5932,67.2753,67.3946,209040.0
2017-01-06 09:35:00,84.79,84.81,84.64,84.7,89390.0,67.3866,67.4025,67.2674,67.3151,89390.0
2017-01-06 09:40:00,84.68,84.76,84.62,84.75,70105.0,67.2992,67.3628,67.2515,67.3548,70105.0
2017-01-06 09:45:00,84.75,84.8,84.7,84.79,44960.0,67.3548,67.3946,67.3151,67.3866,44960.0
2017-01-06 09:50:00,84.78,84.83,84.75,84.77,34821.0,67.3787,67.4184,67.3548,67.3707,34821.0
2017-01-06 09:55:00,84.77,84.83,84.71,84.82,34520.0,67.3707,67.4184,67.323,67.4105,34520.0
2017-01-06 10:00:00,84.81,84.82,84.74,84.76,38071.0,67.4025,67.4105,67.3469,67.3628,38071.0
2017-01-06 10:05:00,84.76,84.85,84.76,84.83,48206.0,67.3628,67.4343,67.3628,67.4184,48206.0
2017-01-06 10:10:00,84.84,84.88,84.83,84.86,39755.0,67.4263,67.4581,67.4184,67.4422,39755.0
2017-01-06 10:15:00,84.86,84.93,84.79,84.92,50563.0,67.4422,67.4979,67.3866,67.4899,50563.0
2017-01-06 10:20:00,84.91,84.96,84.87,84.92,35764.0,67.482,67.5217,67.4502,67.4899,35764.0
2017-01-06 10:25:00,84.92,84.98,84.9,84.97,25036.0,67.4899,67.5376,67.474,67.5297,25036.0
2017-01-06 10:30:00,84.97,85.02,84.96,85.0,65874.0,67.5297,67.5694,67.5217,67.5535,65874.0
2017-01-06 10:35:00,85.0,85.0,84.88,84.91,48586.0,67.5535,67.5535,67.4581,67.482,48586.0
2017-01-06 10:40:00,84.91,84.96,84.9,84.9,41520.0,67.482,67.5217,67.474,67.474,41520.0
2017-01-06 10:45:00,84.91,84.95,84.9,84.94,30316.0,67.482,67.5138,67.474,67.5058,30316.0
2017-01-06 10:50:00,84.93,85.05,84.92,85.05,47529.0,67.4979,67.5932,67.4899,67.5932,47529.0
2017-01-06 10:55:00,85.05,85.1,85.02,85.04,40313.0,67.5932,67.633,67.5694,67.5853,40313.0
2017-01-06 11:00:00,85.03,85.06,85.02,85.05,48557.0,67.5774,67.6012,67.5694,67.5932,48557.0
2017-01-06 11:05:00,85.04,85.08,85.04,85.08,27676.0,67.5853,67.6171,67.5853,67.6171,27676.0
2017-01-06 11:10:00,85.07,85.11,85.07,85.1,35779.0,67.6091,67.6409,67.6091,67.633,35779.0
2017-01-06 11:15:00,85.1,85.16,85.07,85.07,54953.0,67.633,67.6807,67.6091,67.6091,54953.0
2017-01-06 11:20:00,85.07,85.09,85.04,85.05,31670.0,67.6091,67.625,67.5853,67.5932,31670.0
2017-01-06 11:25:00,85.05,85.09,85.04,85.08,27172.0,67.5932,67.625,67.5853,67.6171,27172.0
2017-01-06 11:30:00,85.09,85.09,85.03,85.03,33893.0,67.625,67.625,67.5774,67.5774,33893.0
2017-01-06 11:35:00,85.04,85.09,85.03,85.06,42696.0,67.5853,67.625,67.5774,67.6012,42696.0
2017-01-06 11:40:00,85.07,85.12,85.07,85.1,31568.0,67.6091,67.6489,67.6091,67.633,31568.0
2017-01-06 11:45:00,85.1,85.11,85.03,85.05,42088.0,67.633,67.6409,67.5774,67.5932,42088.0
2017-01-06 11:50:00,85.06,85.06,85.0,85.01,34135.0,67.6012,67.6012,67.5535,67.5615,34135.0
2017-01-06 11:55:00,85.02,85.07,85.01,85.05,50197.0,67.5694,67.6091,67.5615,67.5932,50197.0
2017-01-06 12:00:00,85.04,85.09,85.01,85.08,26928.0,67.5853,67.625,67.5615,67.6171,26928.0
2017-01-06 12:05:00,85.08,85.08,85.03,85.03,27426.0,67.6171,67.6171,67.5774,67.5774,27426.0
2017-01-06 12:10:00,85.04,85.09,85.03,85.06,57993.0,67.5853,67.625,67.5774,67.6012,57993.0
2017-01-06 12:15:00,85.06,85.08,85.03,85.06,44050.0,67.6012,67.6171,67.5774,67.6012,44050.0
2017-01-06 12:20:00,85.07,85.14,85.06,85.12,27231.0,67.6091,67.6648,67.6012,67.6489,27231.0
2017-01-06 12:25:00,85.12,85.13,85.09,85.09,16831.0,67.6489,67.6568,67.625,67.625,16831.0
2017-01-06 12:30:00,85.1,85.19,85.09,85.16,39852.0,67.633,67.7045,67.625,67.6807,39852.0
2017-01-06 12:35:00,85.16,85.17,85.11,85.13,40256.0,67.6807,67.6886,67.6409,67.6568,40256.0
2017-01-06 12:40:00,85.14,85.16,85.13,85.14,48681.0,67.6648,67.6807,67.6568,67.6648,48681.0
2017-01-06 12:45:00,85.15,85.16,85.12,85.13,34608.0,67.6727,67.6807,67.6489,67.6568,34608.0
2017-01-06 12:50:00,85.13,85.14,85.11,85.13,22353.0,67.6568,67.6648,67.6409,67.6568,22353.0
2017-01-06 12:55:00,85.12,85.14,85.11,85.11,23052.0,67.6489,67.6648,67.6409,67.6409,23052.0
2017-01-06 13:00:00,85.12,85.13,85.03,85.04,39909.0,67.6489,67.6568,67.5774,67.5853,39909.0
2017-01-06 13:05:00,85.05,85.08,85.03,85.05,29824.0,67.5932,67.6171,67.5774,67.5932,29824.0
2017-01-06 13:10:00,85.05,85.1,85.04,85.05,40509.0,67.5932,67.633,67.5853,67.5932,40509.0
2017-01-06 13:15:00,85.06,85.06,85.02,85.03,18610.0,67.6012,67.6012,67.5694,67.5774,18610.0
2017-01-06 13:20:00,85.04,85.06,85.02,85.05,22653.0,67.5853,67.6012,67.5694,67.5932,22653.0
2017-01-06 13:25:00,85.05,85.06,85.01,85.01,40537.0,67.5932,67.6012,67.5615,67.5615,40537.0
2017-01-06 13:30:00,85.02,85.07,85.01,85.06,39240.0,67.5694,67.6091,67.5615,67.6012,39240.0
2017-01-06 13:35:00,85.05,85.08,85.04,85.08,30999.0,67.5932,67.6171,67.5853,67.6171,30999.0
2017-01-06 13:40:00,85.08,85.1,85.06,85.07,37344.0,67.6171,67.633,67.6012,67.6091,37344.0
2017-01-06 13:45:00,85.07,85.07,85.03,85.05,35639.0,67.6091,67.6091,67.5774,67.5932,35639.0
2017-01-06 13:50:00,85.05,85.07,85.02,85.03,42064.0,67.5932,67.6091,67.5694,67.5774,42064.0
2017-01-06 13:55:00,85.03,85.06,85.02,85.05,23896.0,67.5774,67.6012,67.5694,67.5932,23896.0
2017-01-06 14:00:00,85.05,85.09,85.03,85.09,45768.0,67.5932,67.625,67.5774,67.625,45768.0
2017-01-06 14:05:00,85.09,85.1,85.06,85.09,36588.0,67.625,67.633,67.6012,67.625,36588.0
2017-01-06 14:10:00,85.09,85.13,85.08,85.12,36572.0,67.625,67.6568,67.6171,67.6489,36572.0
2017-01-06 14:15:00,85.11,85.12,85.07,85.07,40854.0,67.6409,67.6489,67.6091,67.6091,40854.0
2017-01-06 14:20:00,85.07,85.1,85.06,85.09,23665.0,67.6091,67.633,67.6012,67.625,23665.0
2017-01-06 14:25:00,85.08,85.14,85.06,85.14,55258.0,67.6171,67.6648,67.6012,67.6648,55258.0
2017-01-06 14:30:00,85.13,85.18,85.12,85.17,52339.0,67.6568,67.6966,67.6489,67.6886,52339.0
2017-01-06 14:35:00,85.17,85.21,85.17,85.2,61527.0,67.6886,67.7204,67.6886,67.7125,61527.0
2017-01-06 14:40:00,85.2,85.23,85.19,85.22,30920.0,67.7125,67.7363,67.7045,67.7284,30920.0
2017-01-06 14:45:00,85.21,85.23,85.17,85.17,34155.0,67.7204,67.7363,67.6886,67.6886,34155.0
2017-01-06 14:50:00,85.19,85.24,85.19,85.23,37810.0,67.7045,67.7442,67.7045,67.7363,37810.0
2017-01-06 14:55:00,85.23,85.25,85.2,85.21,54218.0,67.7363,67.7522,67.7125,67.7204,54218.0
2017-01-06 15:00:00,85.22,85.22,85.19,85.2,33287.0,67.7284,67.7284,67.7045,67.7125,33287.0
2017-01-06 15:05:00,85.2,85.21,85.18,85.18,59116.0,67.7125,67.7204,67.6966,67.6966,59116.0
2017-01-06 15:10:00,85.19,85.22,85.18,85.19,28512.0,67.7045,67.7284,67.6966,67.7045,28512.0
2017-01-06 15:15:00,85.19,85.2,85.17,85.19,46068.0,67.7045,67.7125,67.6886,67.7045,46068.0
2017-01-06 15:20:00,85.19,85.2,85.17,85.19,45721.0,67.7045,67.7125,67.6886,67.7045,45721.0
2017-01-06 15:25:00,85.19,85.2,85.13,85.15,46549.0,67.7045,67.7125,67.6568,67.6727,46549.0
2017-01-06 15:30:00,85.15,85.17,85.12,85.13,43693.0,67.6727,67.6886,67.6489,67.6568,43693.0
2017-01-06 15:35:00,85.12,85.15,85.11,85.15,56917.0,67.6489,67.6727,67.6409,67.6727,56917.0
2017-01-06 15:40:00,85.15,85.17,85.14,85.16,51367.0,67.6727,67.6886,67.6648,67.6807,51367.0
2017-01-06 15:45:00,85.17,85.18,85.14,85.16,60033.0,67.6886,67.6966,67.6648,67.6807,60033.0
2017-01-06 15:50:00,85.16,85.17,85.12,85.13,75657.0,67.6807,67.6886,67.6489,67.6568,75657.0
2017-01-06 15:55:00,85.13,85.16,85.02,85.06,297926.0,67.6568,67.6807,67.5694,67.6012,297926.0
2017-01-09 09:30:00,84.03,84.37,83.75,84.11,742820.0,66.7826,67.0528,66.5601,66.8462,742820.0
2017-01-09 09:35:00,84.11,84.38,84.1,84.34,234398.0,66.8462,67.0608,66.8382,67.029,234398.0
2017-01-09 09:40:00,84.34,84.39,84.16,84.36,228232.0,67.029,67.0687,66.8859,67.0449,228232.0
2017-01-09 09:45:00,84.36,84.49,84.23,84.36,217252.0,67.0449,67.1482,66.9416,67.0449,217252.0
2017-01-09 09:50:00,84.35,84.58,84.35,84.55,171562.0,67.0369,67.2197,67.0369,67.1959,171562.0
2017-01-09 09:55:00,84.55,84.56,84.27,84.3,117885.0,67.1959,67.2038,66.9733,66.9972,117885.0
2017-01-09 10:00:00,84.29,84.41,84.28,84.28,99621.0,66.9892,67.0846,66.9813,66.9813,99621.0
2017-01-09 10:05:00,84.3,84.36,84.2,84.23,123256.0,66.9972,67.0449,66.9177,66.9416,123256.0
2017-01-09 10:10:00,84.23,84.27,84.19,84.23,160969.0,66.9416,66.9733,66.9098,66.9416,160969.0
2017-01-09 10:15:00,84.23,84.42,84.2,84.39,150437.0,66.9416,67.0926,66.9177,67.0687,150437.0
2017-01-09 10:20:00,84.4,84.59,84.36,84.55,187103.0,67.0767,67.2277,67.0449,67.1959,187103.0
2017-01-09 10:25:00,84.55,84.66,84.51,84.53,176523.0,67.1959,67.2833,67.1641,67.18,176523.0
2017-01-09 10:30:00,84.53,84.56,84.33,84.36,112483.0,67.18,67.2038,67.021,67.0449,112483.0
2017-01-09 10:35:00,84.36,84.38,84.28,84.29,93090.0,67.0449,67.0608,66.9813,66.9892,93090.0
2017-01-09 10:40:00,84.29,84.36,84.28,84.33,69587.0,66.9892,67.0449,66.9813,67.021,69587.0
2017-01-09 10:45:00,84.32,84.35,84.28,84.28,93238.0,67.0131,67.0369,66.9813,66.9813,93238.0
2017-01-09 10:50:00,84.27,84.29,84.22,84.24,82268.0,66.9733,66.9892,66.9336,66.9495,82268.0
2017-01-09 10:55:00,84.25,84.3,84.25,84.3,58437.0,66.9574,66.9972,66.9574,66.9972,58437.0
2017-01-09 11:00:00,84.3,84.3,84.22,84.3,63700.0,66.9972,66.9972,66.9336,66.9972,63700.0
2017-01-09 11:05:00,84.3,84.31,84.25,84.29,63177.0,66.9972,67.0051,66.9574,66.9892,63177.0
2017-01-09 11:10:00,84.28,84.34,84.24,84.24,61470.0,66.9813,67.029,66.9495,66.9495,61470.0
2017-01-09 11:15:00,84.25,84.26,84.15,84.16,62330.0,66.9574,66.9654,66.878,66.8859,62330.0
2017-01-09 11:20:00,84.16,84.21,84.13,84.21,71598.0,66.8859,66.9257,66.8621,66.9257,71598.0
2017-01-09 11:25:00,84.21,84.28,84.2,84.25,88766.0,66.9257,66.9813,66.9177,66.9574,88766.0
2017-01-09 11:30:00,84.24,84.26,84.16,84.16,62403.0,66.9495,66.9654,66.8859,66.8859,62403.0
2017-01-09 11:35:00,84.17,84.18,84.12,84.15,66617.0,66.8939,66.9018,66.8541,66.878,66617.0
2017-01-09 11:40:00,84.15,84.15,84.07,84.09,69753.0,66.878,66.878,66.8144,66.8303,69753.0
2017-01-09 11:45:00,84.08,84.11,84.05,84.08,81606.0,66.8223,66.8462,66.7985,66.8223,81606.0
2017-01-09 11:50:00,84.07,84.14,84.07,84.09,78380.0,66.8144,66.87,66.8144,66.8303,78380.0
2017-01-09 11:55:00,84.09,84.13,84.08,84.11,65359.0,66.8303,66.8621,66.8223,66.8462,65359.0
2017-01-09 12:00:00,84.1,84.12,84.07,84.1,67227.0,66.8382,66.8541,66.8144,66.8382,67227.0
2017-01-09 12:05:00,84.11,84.11,84.08,84.09,67346.0,66.8462,66.8462,66.8223,66.8303,67346.0
2017-01-09 12:10:00,84.08,84.11,84.08,84.09,83754.0,66.8223,66.8462,66.8223,66.8303,83754.0
2017-01-09 12:15:00,84.09,84.11,84.04,84.06,122381.0,66.8303,66.8462,66.7906,66.8064,122381.0
2017-01-09 12:20:00,84.07,84.1,84.06,84.09,66093.0,66.8144,66.8382,66.8064,66.8303,66093.0
2017-01-09 12:25:00,84.09,84.13,84.07,84.12,56823.0,66.8303,66.8621,66.8144,66.8541,56823.0
2017-01-09 12:30:00,84.12,84.17,84.12,84.14,69036.0,66.8541,66.8939,66.8541,66.87,69036.0
2017-01-09 12:35:00,84.14,84.16,84.11,84.15,56391.0,66.87,66.8859,66.8462,66.878,56391.0
2017-01-09 12:40:00,84.15,84.2,84.15,84.19,53602.0,66.878,66.9177,66.878,66.9098,53602.0
2017-01-09 12:45:00,84.19,84.2,84.15,84.17,57928.0,66.9098,66.9177,66.878,66.8939,57928.0
2017-01-09 12:50:00,84.17,84.19,84.14,84.19,41229.0,66.8939,66.9098,66.87,66.9098,41229.0
2017-01-09 12:55:00,84.19,84.23,84.18,84.2,56776.0,66.9098,66.9416,66.9018,66.9177,56776.0
2017-01-09 13:00:00,84.19,84.22,84.17,84.17,38154.0,66.9098,66.9336,66.8939,66.8939,38154.0
2017-01-09 13:05:00,84.17,84.22,84.17,84.18,31270.0,66.8939,66.9336,66.8939,66.9018,31270.0
2017-01-09 13:10:00,84.19,84.21,84.17,84.2,41014.0,66.9098,66.9257,66.8939,66.9177,41014.0
2017-01-09 13:15:00,84.2,84.25,84.18,84.23,126497.0,66.9177,66.9574,66.9018,66.9416,126497.0
2017-01-09 13:20:00,84.24,84.29,84.22,84.27,95536.0,66.9495,66.9892,66.9336,66.9733,95536.0
2017-01-09 13:25:00,84.28,84.29,84.24,84.25,52506.0,66.9813,66.9892,66.9495,66.9574,52506.0
2017-01-09 13:30:00,84.26,84.28,84.23,84.25,58304.0,66.9654,66.9813,66.9416,66.9574,58304.0
2017-01-09 13:35:00,84.25,84.27,84.24,84.26,63865.0,66.9574,66.9733,66.9495,66.9654,63865.0
2017-01-09 13:40:00,84.26,84.27,84.24,84.27,71034.0,66.9654,66.9733,66.9495,66.9733,71034.0
2017-01-09 13:45:00,84.27,84.28,84.24,84.26,28525.0,66.9733,66.9813,66.9495,66.9654,28525.0
2017-01-09 13:50:00,84.26,84.3,84.25,84.29,49147.0,66.9654,66.9972,66.9574,66.9892,49147.0
2017-01-09 13:55:00,84.3,84.3,84.27,84.3,68088.0,66.9972,66.9972,66.9733,66.9972,68088.0
2017-01-09 14:00:00,84.3,84.32,84.27,84.32,34457.0,66.9972,67.0131,66.9733,67.0131,34457.0
2017-01-09 14:05:00,84.32,84.34,84.29,84.3,41230.0,67.0131,67.029,66.9892,66.9972,41230.0
2017-01-09 14:10:00,84.29,84.33,84.27,84.32,45167.0,66.9892,67.021,66.9733,67.0131,45167.0
2017-01-09 14:15:00,84.31,84.39,84.31,84.37,82536.0,67.0051,67.0687,67.0051,67.0528,82536.0
2017-01-09 14:20:00,84.36,84.44,84.33,84.44,98053.0,67.0449,67.1085,67.021,67.1085,98053.0
2017-01-09 14:25:00,84.44,84.48,84.44,84.47,55550.0,67.1085,67.1402,67.1085,67.1323,55550.0
2017-01-09 14:30:00,84.47,84.48,84.36,84.4,218175.0,67.1323,67.1402,67.0449,67.0767,218175.0
2017-01-09 14:35:00,84.4,84.43,84.4,84.41,69644.0,67.0767,67.1005,67.0767,67.0846,69644.0
2017-01-09 14:40:00,84.41,84.42,84.37,84.37,82067.0,67.0846,67.0926,67.0528,67.0528,82067.0
2017-01-09 14:45:00,84.37,84.45,84.33,84.43,125454.0,67.0528,67.1164,67.021,67.1005,125454.0
2017-01-09 14:50:00,84.43,84.44,84.39,84.39,68039.0,67.1005,67.1085,67.0687,67.0687,68039.0
2017-01-09 14:55:00,84.39,84.42,84.35,84.35,287392.0,67.0687,67.0926,67.0369,67.0369,287392.0
2017-01-09 15:00:00,84.35,84.38,84.34,84.34,105528.0,67.0369,67.0608,67.029,67.029,105528.0
2017-01-09 15:05:00,84.35,84.37,84.33,84.34,94309.0,67.0369,67.0528,67.021,67.029,94309.0
2017-01-09 15:10:00,84.34,84.34,84.3,84.3,71184.0,67.029,67.029,66.9972,66.9972,71184.0
2017-01-09 15:15:00,84.31,84.31,84.27,84.3,121726.0,67.0051,67.0051,66.9733,66.9972,121726.0
2017-01-09 15:20:00,84.3,84.35,84.29,84.35,99045.0,66.9972,67.0369,66.9892,67.0369,99045.0
2017-01-09 15:25:00,84.35,84.38,84.31,84.31,127250.0,67.0369,67.0608,67.0051,67.0051,127250.0
2017-01-09 15:30:00,84.32,84.37,84.31,84.36,64400.0,67.0131,67.0528,67.0051,67.0449,64400.0
2017-01-09 15:35:00,84.35,84.36,84.26,84.27,138197.0,67.0369,67.0449,66.9654,66.9733,138197.0
2017-01-09 15:40:00,84.27,84.36,84.26,84.32,220016.0,66.9733,67.0449,66.9654,67.0131,220016.0
2017-01-09 15:45:00,84.31,84.37,84.3,84.34,594991.0,67.0051,67.0528,66.9972,67.029,594991.0
2017-01-09 15:50:00,84.35,84.4,84.32,84.37,278688.0,67.0369,67.0767,67.0131,67.0528,278688.0
2017-01-09 15:55:00,84.37,84.42,84.35,84.39,481638.0,67.0528,67.0926,67.0369,67.0687,481638.0
2017-01-10 09:30:00,84.34,84.43,84.08,84.08,357559.0,67.029,67.1005,66.8223,66.8223,357559.0
2017-01-10 09:35:00,84.08,84.08,83.79,83.9,224792.0,66.8223,66.8223,66.5919,66.6793,224792.0
2017-01-10 09:40:00,83.9,83.91,83.75,83.84,108820.0,66.6793,66.6872,66.5601,66.6316,108820.0
2017-01-10 09:45:00,83.85,83.98,83.84,83.94,128407.0,66.6395,66.7429,66.6316,66.7111,128407.0
2017-01-10 09:50:00,83.92,83.96,83.8,83.85,83688.0,66.6952,66.727,66.5998,66.6395,83688.0
2017-01-10 09:55:00,83.85,83.89,83.77,83.78,76485.0,66.6395,66.6713,66.576,66.5839,76485.0
2017-01-10 10:00:00,83.78,83.84,83.78,83.82,50901.0,66.5839,66.6316,66.5839,66.6157,50901.0
2017-01-10 10:05:00,83.81,83.89,83.8,83.83,148840.0,66.6078,66.6713,66.5998,66.6237,148840.0
2017-01-10 10:10:00,83.84,84.08,83.82,84.01,169468.0,66.6316,66.8223,66.6157,66.7667,169468.0
2017-01-10 10:15:00,84.02,84.02,83.96,84.0,67957.0,66.7747,66.7747,66.727,66.7588,67957.0
2017-01-10 10:20:00,84.0,84.01,83.92,84.0,63428.0,66.7588,66.7667,66.6952,66.7588,63428.0
2017-01-10 10:25:00,84.0,84.0,83.85,83.86,45944.0,66.7588,66.7588,66.6395,66.6475,45944.0
2017-01-10 10:30:00,83.86,83.94,83.86,83.87,72456.0,66.6475,66.7111,66.6475,66.6554,72456.0
2017-01-10 10:35:00,83.87,83.94,83.86,83.89,72814.0,66.6554,66.7111,66.6475,66.6713,72814.0
2017-01-10 10:40:00,83.88,83.9,83.83,83.85,94402.0,66.6634,66.6793,66.6237,66.6395,94402.0
2017-01-10 10:45:00,83.85,83.86,83.78,83.82,70051.0,66.6395,66.6475,66.5839,66.6157,70051.0
2017-01-10 10:50:00,83.81,83.87,83.81,83.84,83751.0,66.6078,66.6554,66.6078,66.6316,83751.0
2017-01-10 10:55:00,83.84,83.84,83.77,83.77,46359.0,66.6316,66.6316,66.576,66.576,46359.0
2017-01-10 11:00:00,83.77,83.9,83.74,83.89,136269.0,66.576,66.6793,66.5521,66.6713,136269.0
2017-01-10 11:05:00,83.9,83.95,83.88,83.91,99151.0,66.6793,66.719,66.6634,66.6872,99151.0
2017-01-10 11:10:00,83.91,83.92,83.84,83.86,119439.0,66.6872,66.6952,66.6316,66.6475,119439.0
2017-01-10 11:15:00,83.86,83.87,83.82,83.84,70954.0,66.6475,66.6554,66.6157,66.6316,70954.0
2017-01-10 11:20:00,83.84,83.88,83.8,83.81,136275.0,66.6316,66.6634,66.5998,66.6078,136275.0
2017-01-10 11:25:00,83.8,83.85,83.77,83.78,98705.0,66.5998,66.6395,66.576,66.5839,98705.0
2017-01-10 11:30:00,83.77,83.79,83.72,83.76,67437.0,66.576,66.5919,66.5362,66.568,67437.0
2017-01-10 11:35:00,83.76,83.8,83.75,83.76,54745.0,66.568,66.5998,66.5601,66.568,54745.0
2017-01-10 11:40:00,83.76,83.78,83.72,83.75,55693.0,66.568,66.5839,66.5362,66.5601,55693.0
2017-01-10 11:45:00,83.75,83.75,83.7,83.72,64803.0,66.5601,66.5601,66.5203,66.5362,64803.0
2017-01-10 11:50:00,83.71,83.75,83.7,83.74,66833.0,66.5283,66.5601,66.5203,66.5521,66833.0
2017-01-10 11:55:00,83.74,83.76,83.66,83.66,80077.0,66.5521,66.568,66.4885,66.4885,80077.0
2017-01-10 12:00:00,83.67,83.67,83.61,83.65,76058.0,66.4965,66.4965,66.4488,66.4806,76058.0
2017-01-10 12:05:00,83.65,83.66,83.57,83.58,81906.0,66.4806,66.4885,66.417,66.425,81906.0
2017-01-10 12:10:00,83.58,83.59,83.57,83.58,135701.0,66.425,66.4329,66.417,66.425,135701.0
2017-01-10 12:15:00,83.58,83.75,83.57,83.73,83778.0,66.425,66.5601,66.417,66.5442,83778.0
2017-01-10 12:20:00,83.73,83.79,83.72,83.78,65612.0,66.5442,66.5919,66.5362,66.5839,65612.0
2017-01-10 12:25:00,83.78,83.81,83.71,83.74,70919.0,66.5839,66.6078,66.5283,66.5521,70919.0
2017-01-10 12:30:00,83.75,83.82,83.73,83.82,43813.0,66.5601,66.6157,66.5442,66.6157,43813.0
2017-01-10 12:35:00,83.82,83.85,83.8,83.83,82642.0,66.6157,66.6395,66.5998,66.6237,82642.0
2017-01-10 12:40:00,83.83,83.85,83.77,83.79,30242.0,66.6237,66.6395,66.576,66.5919,30242.0
2017-01-10 12:45:00,83.79,83.82,83.75,83.75,56458.0,66.5919,66.6157,66.5601,66.5601,56458.0
2017-01-10 12:50:00,83.75,83.8,83.72,83.78,53408.0,66.5601,66.5998,66.5362,66.5839,53408.0
2017-01-10 12:55:00,83.79,83.81,83.77,83.81,79067.0,66.5919,66.6078,66.576,66.6078,79067.0
2017-01-10 13:00:00,83.8,83.83,83.79,83.81,76029.0,66.5998,66.6237,66.5919,66.6078,76029.0
2017-01-10 13:05:00,83.81,83.84,83.79,83.81,60634.0,66.6078,66.6316,66.5919,66.6078,60634.0
2017-01-10 13:10:00,83.8,83.82,83.79,83.8,50421.0,66.5998,66.6157,66.5919,66.5998,50421.0
2017-01-10 13:15:00,83.8,83.81,83.76,83.76,70580.0,66.5998,66.6078,66.568,66.568,70580.0
2017-01-10 13:20:00,83.76,83.78,83.75,83.77,53210.0,66.568,66.5839,66.5601,66.576,53210.0
2017-01-10 13:25:00,83.77,83.81,83.76,83.81,71930.0,66.576,66.6078,66.568,66.6078,71930.0
2017-01-10 13:30:00,83.81,83.81,83.78,83.8,73081.0,66.6078,66.6078,66.5839,66.5998,73081.0
2017-01-10 13:35:00,83.8,83.83,83.78,83.81,71914.0,66.5998,66.6237,66.5839,66.6078,71914.0
2017-01-10 13:40:00,83.82,83.87,83.81,83.83,78243.0,66.6157,66.6554,66.6078,66.6237,78243.0
2017-01-10 13:45:00,83.83,83.86,83.81,83.85,72547.0,66.6237,66.6475,66.6078,66.6395,72547.0
2017-01-10 13:50:00,83.86,83.86,83.8,83.8,58766.0,66.6475,66.6475,66.5998,66.5998,58766.0
2017-01-10 13:55:00,83.8,83.8,83.68,83.72,92799.0,66.5998,66.5998,66.5044,66.5362,92799.0
2017-01-10 14:00:00,83.7,83.72,83.6,83.62,154824.0,66.5203,66.5362,66.4409,66.4568,154824.0
2017-01-10 14:05:00,83.63,83.63,83.54,83.55,128237.0,66.4647,66.4647,66.3932,66.4011,128237.0
2017-01-10 14:10:00,83.55,83.61,83.52,83.53,99841.0,66.4011,66.4488,66.3773,66.3852,99841.0
2017-01-10 14:15:00,83.53,83.54,83.51,83.52,58631.0,66.3852,66.3932,66.3693,66.3773,58631.0
2017-01-10 14:20:00,83.52,83.53,83.5,83.51,53434.0,66.3773,66.3852,66.3614,66.3693,53434.0
2017-01-10 14:25:00,83.51,83.51,83.39,83.45,179523.0,66.3693,66.3693,66.274,66.3217,179523.0
2017-01-10 14:30:00,83.44,83.51,83.43,83.5,80796.0,66.3137,66.3693,66.3058,66.3614,80796.0
2017-01-10 14:35:00,83.5,83.57,83.46,83.48,86722.0,66.3614,66.417,66.3296,66.3455,86722.0
2017-01-10 14:40:00,83.49,83.51,83.4,83.4,63719.0,66.3534,66.3693,66.2819,66.2819,63719.0
2017-01-10 14:45:00,83.41,83.44,83.38,83.38,55313.0,66.2899,66.3137,66.266,66.266,55313.0
2017-01-10 14:50:00,83.38,83.39,83.3,83.33,79321.0,66.266,66.274,66.2024,66.2263,79321.0
2017-01-10 14:55:00,83.34,83.36,83.31,83.34,71839.0,66.2342,66.2501,66.2104,66.2342,71839.0
2017-01-10 15:00:00,83.34,83.37,83.34,83.34,74972.0,66.2342,66.2581,66.2342,66.2342,74972.0
2017-01-10 15:05:00,83.34,83.36,83.26,83.28,140550.0,66.2342,66.2501,66.1706,66.1865,140550.0
2017-01-10 15:10:00,83.28,83.35,83.24,83.34,176204.0,66.1865,66.2422,66.1548,66.2342,176204.0
2017-01-10 15:15:00,83.35,83.39,83.3,83.37,95447.0,66.2422,66.274,66.2024,66.2581,95447.0
2017-01-10 15:20:00,83.37,83.42,83.36,83.4,87307.0,66.2581,66.2978,66.2501,66.2819,87307.0
2017-01-10 15:25:00,83.4,83.41,83.36,83.37,75621.0,66.2819,66.2899,66.2501,66.2581,75621.0
2017-01-10 15:30:00,83.37,83.47,83.37,83.45,99604.0,66.2581,66.3375,66.2581,66.3217,99604.0
2017-01-10 15:35:00,83.44,83.47,83.43,83.45,129716.0,66.3137,66.3375,66.3058,66.3217,129716.0
2017-01-10 15:40:00,83.45,83.46,83.43,83.43,118669.0,66.3217,66.3296,66.3058,66.3058,118669.0
2017-01-10 15:45:00,83.44,83.48,83.42,83.42,185170.0,66.3137,66.3455,66.2978,66.2978,185170.0
2017-01-10 15:50:00,83.43,83.51,83.42,83.48,353464.0,66.3058,66.3693,66.2978,66.3455,353464.0
2017-01-10 15:55:00,83.48,83.63,83.42,83.49,841856.0,66.3455,66.4647,66.2978,66.3534,841856.0
2017-01-11 09:30:00,83.39,83.59,83.36,83.44,452628.0,66.274,66.4329,66.2501,66.3137,452628.0
2017-01-11 09:35:00,83.46,83.57,83.37,83.52,273632.0,66.3296,66.417,66.2581,66.3773,273632.0
2017-01-11 09:40:00,83.51,83.58,83.44,83.48,177607.0,66.3693,66.425,66.3137,66.3455,177607.0
2017-01-11 09:45:00,83.48,83.75,83.48,83.67,246309.0,66.3455,66.5601,66.3455,66.4965,246309.0
2017-01-11 09:50:00,83.68,83.73,83.54,83.64,98473.0,66.5044,66.5442,66.3932,66.4727,98473.0
2017-01-11 09:55:00,83.64,83.66,83.6,83.65,85119.0,66.4727,66.4885,66.4409,66.4806,85119.0
2017-01-11 10:00:00,83.65,83.68,83.6,83.63,126160.0,66.4806,66.5044,66.4409,66.4647,126160.0
2017-01-11 10:05:00,83.63,83.66,83.59,83.59,134607.0,66.4647,66.4885,66.4329,66.4329,134607.0
2017-01-11 10:10:00,83.61,83.61,83.44,83.45,119719.0,66.4488,66.4488,66.3137,66.3217,119719.0
2017-01-11 10:15:00,83.46,83.54,83.45,83.47,71495.0,66.3296,66.3932,66.3217,66.3375,71495.0
2017-01-11 10:20:00,83.47,83.52,83.44,83.44,105920.0,66.3375,66.3773,66.3137,66.3137,105920.0
2017-01-11 10:25:00,83.44,83.49,83.41,83.46,81279.0,66.3137,66.3534,66.2899,66.3296,81279.0
2017-01-11 10:30:00,83.46,83.54,83.44,83.52,95073.0,66.3296,66.3932,66.3137,66.3773,95073.0
2017-01-11 10:35:00,83.52,83.53,83.49,83.51,79631.0,66.3773,66.3852,66.3534,66.3693,79631.0
2017-01-11 10:40:00,83.51,83.52,83.41,83.45,178103.0,66.3693,66.3773,66.2899,66.3217,178103.0
2017-01-11 10:45:00,83.45,83.48,83.37,83.37,107223.0,66.3217,66.3455,66.2581,66.2581,107223.0
2017-01-11 10:50:00,83.37,83.39,83.29,83.34,149366.0,66.2581,66.274,66.1945,66.2342,149366.0
2017-01-11 10:55:00,83.35,83.39,83.33,83.39,59838.0,66.2422,66.274,66.2263,66.274,59838.0
2017-01-11 11:00:00,83.39,83.41,83.33,83.4,125791.0,66.274,66.2899,66.2263,66.2819,125791.0
2017-01-11 11:05:00,83.39,83.4,83.35,83.36,69039.0,66.274,66.2819,66.2422,66.2501,69039.0
2017-01-11 11:10:00,83.36,83.4,83.35,83.37,90300.0,66.2501,66.2819,66.2422,66.2581,90300.0
2017-01-11 11:15:00,83.38,83.42,83.37,83.39,29966.0,66.266,66.2978,66.2581,66.274,29966.0
2017-01-11 11:20:00,83.39,83.44,83.36,83.37,103315.0,66.274,66.3137,66.2501,66.2581,103315.0
2017-01-11 11:25:00,83.37,83.42,83.3,83.32,102896.0,66.2581,66.2978,66.2024,66.2183,102896.0
2017-01-11 11:30:00,83.32,83.36,83.27,83.35,83858.0,66.2183,66.2501,66.1786,66.2422,83858.0
2017-01-11 11:35:00,83.36,83.42,83.28,83.41,128586.0,66.2501,66.2978,66.1865,66.2899,128586.0
2017-01-11 11:40:00,83.4,83.48,83.37,83.42,98203.0,66.2819,66.3455,66.2581,66.2978,98203.0
2017-01-11 11:45:00,83.43,83.49,83.42,83.46,83766.0,66.3058,66.3534,66.2978,66.3296,83766.0
2017-01-11 11:50:00,83.45,83.51,83.41,83.48,47795.0,66.3217,66.3693,66.2899,66.3455,47795.0
2017-01-11 11:55:00,83.48,83.52,83.46,83.51,62693.0,66.3455,66.3773,66.3296,66.3693,62693.0
2017-01-11 12:00:00,83.52,83.58,83.51,83.52,79640.0,66.3773,66.425,66.3693,66.3773,79640.0
2017-01-11 12:05:00,83.53,83.56,83.48,83.48,83456.0,66.3852,66.4091,66.3455,66.3455,83456.0
2017-01-11 12:10:00,83.49,83.51,83.39,83.45,62677.0,66.3534,66.3693,66.274,66.3217,62677.0
2017-01-11 12:15:00,83.46,83.48,83.42,83.46,61753.0,66.3296,66.3455,66.2978,66.3296,61753.0
2017-01-11 12:20:00,83.45,83.46,83.39,83.43,61392.0,66.3217,66.3296,66.274,66.3058,61392.0
2017-01-11 12:25:00,83.43,83.56,83.43,83.56,37796.0,66.3058,66.4091,66.3058,66.4091,37796.0
2017-01-11 12:30:00,83.56,83.58,83.51,83.54,30716.0,66.4091,66.425,66.3693,66.3932,30716.0
2017-01-11 12:35:00,83.53,83.56,83.51,83.53,31194.0,66.3852,66.4091,66.3693,66.3852,31194.0
2017-01-11 12:40:00,83.53,83.54,83.42,83.47,50328.0,66.3852,66.3932,66.2978,66.3375,50328.0
2017-01-11 12:45:00,83.46,83.47,83.39,83.43,35055.0,66.3296,66.3375,66.274,66.3058,35055.0
2017-01-11 12:50:00,83.44,83.49,83.44,83.48,37425.0,66.3137,66.3534,66.3137,66.3455,37425.0
2017-01-11 12:55:00,83.47,83.51,83.47,83.49,33650.0,66.3375,66.3693,66.3375,66.3534,33650.0
2017-01-11 13:00:00,83.49,83.54,83.49,83.51,37903.0,66.3534,66.3932,66.3534,66.3693,37903.0
2017-01-11 13:05:00,83.51,83.55,83.49,83.51,49158.0,66.3693,66.4011,66.3534,66.3693,49158.0
2017-01-11 13:10:00,83.52,83.52,83.43,83.48,61594.0,66.3773,66.3773,66.3058,66.3455,61594.0
2017-01-11 13:15:00,83.47,83.48,83.41,83.46,63549.0,66.3375,66.3455,66.2899,66.3296,63549.0
2017-01-11 13:20:00,83.46,83.5,83.45,83.49,38293.0,66.3296,66.3614,66.3217,66.3534,38293.0
2017-01-11 13:25:00,83.49,83.49,83.43,83.43,65546.0,66.3534,66.3534,66.3058,66.3058,65546.0
2017-01-11 13:30:00,83.42,83.49,83.42,83.48,69898.0,66.2978,66.3534,66.2978,66.3455,69898.0
2017-01-11 13:35:00,83.48,83.55,83.47,83.52,70463.0,66.3455,66.4011,66.3375,66.3773,70463.0
2017-01-11 13:40:00,83.52,83.56,83.5,83.55,47090.0,66.3773,66.4091,66.3614,66.4011,47090.0
2017-01-11 13:45:00,83.55,83.58,83.49,83.5,32168.0,66.4011,66.425,66.3534,66.3614,32168.0
2017-01-11 13:50:00,83.5,83.53,83.49,83.52,35796.0,66.3614,66.3852,66.3534,66.3773,35796.0
2017-01-11 13:55:00,83.52,83.56,83.51,83.55,39184.0,66.3773,66.4091,66.3693,66.4011,39184.0
2017-01-11 14:00:00,83.54,83.58,83.49,83.52,43174.0,66.3932,66.425,66.3534,66.3773,43174.0
2017-01-11 14:05:00,83.52,83.54,83.5,83.51,35727.0,66.3773,66.3932,66.3614,66.3693,35727.0
2017-01-11 14:10:00,83.51,83.52,83.47,83.48,57785.0,66.3693,66.3773,66.3375,66.3455,57785.0
2017-01-11 14:15:00,83.48,83.52,83.46,83.5,38290.0,66.3455,66.3773,66.3296,66.3614,38290.0
2017-01-11 14:20:00,83.5,83.5,83.45,83.5,54306.0,66.3614,66.3614,66.3217,66.3614,54306.0
2017-01-11 14:25:00,83.5,83.53,83.48,83.5,34229.0,66.3614,66.3852,66.3455,66.3614,34229.0
2017-01-11 14:30:00,83.5,83.55,83.49,83.53,47860.0,66.3614,66.4011,66.3534,66.3852,47860.0
2017-01-11 14:35:00,83.53,83.59,83.52,83.57,31705.0,66.3852,66.4329,66.3773,66.417,31705.0
2017-01-11 14:40:00,83.58,83.61,83.55,83.59,46979.0,66.425,66.4488,66.4011,66.4329,46979.0
2017-01-11 14:45:00,83.58,83.6,83.53,83.55,40609.0,66.425,66.4409,66.3852,66.4011,40609.0
2017-01-11 14:50:00,83.55,83.56,83.48,83.49,67265.0,66.4011,66.4091,66.3455,66.3534,67265.0
2017-01-11 14:55:00,83.49,83.5,83.46,83.48,34938.0,66.3534,66.3614,66.3296,66.3455,34938.0
2017-01-11 15:00:00,83.49,83.52,83.48,83.51,61205.0,66.3534,66.3773,66.3455,66.3693,61205.0
2017-01-11 15:05:00,83.51,83.51,83.48,83.5,110356.0,66.3693,66.3693,66.3455,66.3614,110356.0
2017-01-11 15:10:00,83.5,83.52,83.48,83.52,55916.0,66.3614,66.3773,66.3455,66.3773,55916.0
2017-01-11 15:15:00,83.52,83.53,83.48,83.53,50265.0,66.3773,66.3852,66.3455,66.3852,50265.0
2017-01-11 15:20:00,83.53,83.56,83.51,83.53,82626.0,66.3852,66.4091,66.3693,66.3852,82626.0
2017-01-11 15:25:00,83.54,83.56,83.52,83.56,62272.0,66.3932,66.4091,66.3773,66.4091,62272.0
2017-01-11 15:30:00,83.56,83.56,83.52,83.56,95021.0,66.4091,66.4091,66.3773,66.4091,95021.0
2017-01-11 15:35:00,83.56,83.61,83.55,83.59,103083.0,66.4091,66.4488,66.4011,66.4329,103083.0
2017-01-11 15:40:00,83.59,83.6,83.55,83.56,60897.0,66.4329,66.4409,66.4011,66.4091,60897.0
2017-01-11 15:45:00,83.56,83.62,83.56,83.56,161996.0,66.4091,66.4568,66.4091,66.4091,161996.0
2017-01-11 15:50:00,83.56,83.59,83.53,83.56,124850.0,66.4091,66.4329,66.3852,66.4091,124850.0
2017-01-11 15:55:00,83.55,83.65,83.55,83.63,438090.0,66.4011,66.4806,66.4011,66.4647,438090.0
2017-01-12 09:30:00,83.71,83.75,83.42,83.47,524224.0,66.5283,66.5601,66.2978,66.3375,524224.0
2017-01-12 09:35:00,83.47,83.51,83.37,83.41,138251.0,66.3375,66.3693,66.2581,66.2899,138251.0
2017-01-12 09:40:00,83.4,83.78,83.38,83.63,123903.0,66.2819,66.5839,66.266,66.4647,123903.0
2017-01-12 09:45:00,83.63,83.67,83.54,83.59,33042.0,66.4647,66.4965,66.3932,66.4329,33042.0
2017-01-12 09:50:00,83.59,83.59,83.45,83.52,61298.0,66.4329,66.4329,66.3217,66.3773,61298.0
2017-01-12 09:55:00,83.5,83.79,83.48,83.7,141049.0,66.3614,66.5919,66.3455,66.5203,141049.0
2017-01-12 10:00:00,83.69,83.73,83.53,83.58,94135.0,66.5124,66.5442,66.3852,66.425,94135.0
2017-01-12 10:05:00,83.58,83.6,83.5,83.58,156455.0,66.425,66.4409,66.3614,66.425,156455.0
2017-01-12 10:10:00,83.58,83.69,83.56,83.67,185701.0,66.425,66.5124,66.4091,66.4965,185701.0
2017-01-12 10:15:00,83.67,83.67,83.51,83.52,83727.0,66.4965,66.4965,66.3693,66.3773,83727.0
2017-01-12 10:20:00,83.53,83.69,83.53,83.66,79384.0,66.3852,66.5124,66.3852,66.4885,79384.0
2017-01-12 10:25:00,83.66,83.83,83.65,83.78,79729.0,66.4885,66.6237,66.4806,66.5839,79729.0
2017-01-12 10:30:00,83.77,83.77,83.68,83.71,71965.0,66.576,66.576,66.5044,66.5283,71965.0
2017-01-12 10:35:00,83.7,83.76,83.68,83.75,43490.0,66.5203,66.568,66.5044,66.5601,43490.0
2017-01-12 10:40:00,83.74,83.79,83.71,83.71,51365.0,66.5521,66.5919,66.5283,66.5283,51365.0
2017-01-12 10:45:00,83.71,83.74,83.59,83.59,53250.0,66.5283,66.5521,66.4329,66.4329,53250.0
2017-01-12 10:50:00,83.6,83.63,83.58,83.63,75082.0,66.4409,66.4647,66.425,66.4647,75082.0
2017-01-12 10:55:00,83.62,83.65,83.58,83.6,61956.0,66.4568,66.4806,66.425,66.4409,61956.0
2017-01-12 11:00:00,83.6,83.64,83.58,83.59,60752.0,66.4409,66.4727,66.425,66.4329,60752.0
2017-01-12 11:05:00,83.59,83.68,83.59,83.67,48480.0,66.4329,66.5044,66.4329,66.4965,48480.0
2017-01-12 11:10:00,83.66,83.71,83.64,83.65,71811.0,66.4885,66.5283,66.4727,66.4806,71811.0
2017-01-12 11:15:00,83.65,83.66,83.58,83.59,66669.0,66.4806,66.4885,66.425,66.4329,66669.0
2017-01-12 11:20:00,83.59,83.62,83.53,83.55,114138.0,66.4329,66.4568,66.3852,66.4011,114138.0
2017-01-12 11:25:00,83.55,83.56,83.49,83.49,60396.0,66.4011,66.4091,66.3534,66.3534,60396.0
2017-01-12 11:30:00,83.5,83.59,83.49,83.58,74700.0,66.3614,66.4329,66.3534,66.425,74700.0
2017-01-12 11:35:00,83.58,83.62,83.57,83.59,92246.0,66.425,66.4568,66.417,66.4329,92246.0
2017-01-12 11:40:00,83.59,83.64,83.56,83.63,78590.0,66.4329,66.4727,66.4091,66.4647,78590.0
2017-01-12 11:45:00,83.62,83.66,83.57,83.62,69520.0,66.4568,66.4885,66.417,66.4568,69520.0
2017-01-12 11:50:00,83.62,83.63,83.6,83.61,39850.0,66.4568,66.4647,66.4409,66.4488,39850.0
2017-01-12 11:55:00,83.61,83.66,83.58,83.66,46344.0,66.4488,66.4885,66.425,66.4885,46344.0
2017-01-12 12:00:00,83.66,83.68,83.62,83.64,67154.0,66.4885,66.5044,66.4568,66.4727,67154.0
2017-01-12 12:05:00,83.64,83.64,83.57,83.59,41212.0,66.4727,66.4727,66.417,66.4329,41212.0
2017-01-12 12:10:00,83.59,83.65,83.58,83.65,30388.0,66.4329,66.4806,66.425,66.4806,30388.0
2017-01-12 12:15:00,83.64,83.68,83.63,83.64,62526.0,66.4727,66.5044,66.4647,66.4727,62526.0
2017-01-12 12:20:00,83.64,83.69,83.63,83.65,41712.0,66.4727,66.5124,66.4647,66.4806,41712.0
2017-01-12 12:25:00,83.65,83.68,83.61,83.62,47199.0,66.4806,66.5044,66.4488,66.4568,47199.0
2017-01-12 12:30:00,83.61,83.64,83.59,83.62,41964.0,66.4488,66.4727,66.4329,66.4568,41964.0
2017-01-12 12:35:00,83.62,83.67,83.6,83.62,33650.0,66.4568,66.4965,66.4409,66.4568,33650.0
2017-01-12 12:40:00,83.62,83.66,83.58,83.59,28051.0,66.4568,66.4885,66.425,66.4329,28051.0
2017-01-12 12:45:00,83.59,83.64,83.58,83.63,38259.0,66.4329,66.4727,66.425,66.4647,38259.0
2017-01-12 12:50:00,83.63,83.67,83.61,83.62,28272.0,66.4647,66.4965,66.4488,66.4568,28272.0
2017-01-12 12:55:00,83.61,83.63,83.59,83.63,25556.0,66.4488,66.4647,66.4329,66.4647,25556.0
2017-01-12 13:00:00,83.63,83.65,83.59,83.62,42530.0,66.4647,66.4806,66.4329,66.4568,42530.0
2017-01-12 13:05:00,83.61,83.63,83.58,83.62,41010.0,66.4488,66.4647,66.425,66.4568,41010.0
2017-01-12 13:10:00,83.61,83.66,83.61,83.66,47738.0,66.4488,66.4885,66.4488,66.4885,47738.0
2017-01-12 13:15:00,83.65,83.71,83.64,83.64,35821.0,66.4806,66.5283,66.4727,66.4727,35821.0
2017-01-12 13:20:00,83.64,83.68,83.63,83.65,27539.0,66.4727,66.5044,66.4647,66.4806,27539.0
2017-01-12 13:25:00,83.65,83.71,83.62,83.7,24565.0,66.4806,66.5283,66.4568,66.5203,24565.0
2017-01-12 13:30:00,83.7,83.73,83.69,83.71,31123.0,66.5203,66.5442,66.5124,66.5283,31123.0
2017-01-12 13:35:00,83.7,83.76,83.7,83.75,32771.0,66.5203,66.568,66.5203,66.5601,32771.0
2017-01-12 13:40:00,83.74,83.76,83.71,83.75,41259.0,66.5521,66.568,66.5283,66.5601,41259.0
2017-01-12 13:45:00,83.75,83.76,83.72,83.75,32995.0,66.5601,66.568,66.5362,66.5601,32995.0
2017-01-12 13:50:00,83.75,83.75,83.71,83.72,30960.0,66.5601,66.5601,66.5283,66.5362,30960.0
2017-01-12 13:55:00,83.71,83.75,83.71,83.71,25149.0,66.5283,66.5601,66.5283,66.5283,25149.0
2017-01-12 14:00:00,83.71,83.73,83.69,83.7,21912.0,66.5283,66.5442,66.5124,66.5203,21912.0
2017-01-12 14:05:00,83.7,83.71,83.63,83.64,43543.0,66.5203,66.5283,66.4647,66.4727,43543.0
2017-01-12 14:10:00,83.65,83.66,83.62,83.64,44519.0,66.4806,66.4885,66.4568,66.4727,44519.0
2017-01-12 14:15:00,83.65,83.69,83.63,83.66,32073.0,66.4806,66.5124,66.4647,66.4885,32073.0
2017-01-12 14:20:00,83.66,83.69,83.64,83.68,52633.0,66.4885,66.5124,66.4727,66.5044,52633.0
2017-01-12 14:25:00,83.67,83.71,83.66,83.68,50093.0,66.4965,66.5283,66.4885,66.5044,50093.0
2017-01-12 14:30:00,83.67,83.71,83.66,83.68,46417.0,66.4965,66.5283,66.4885,66.5044,46417.0
2017-01-12 14:35:00,83.68,83.7,83.62,83.64,47600.0,66.5044,66.5203,66.4568,66.4727,47600.0
2017-01-12 14:40:00,83.64,83.71,83.64,83.71,45008.0,66.4727,66.5283,66.4727,66.5283,45008.0
2017-01-12 14:45:00,83.7,83.72,83.67,83.7,56961.0,66.5203,66.5362,66.4965,66.5203,56961.0
2017-01-12 14:50:00,83.7,83.72,83.68,83.72,71241.0,66.5203,66.5362,66.5044,66.5362,71241.0
2017-01-12 14:55:00,83.72,83.76,83.71,83.76,58808.0,66.5362,66.568,66.5283,66.568,58808.0
2017-01-12 15:00:00,83.76,83.8,83.74,83.77,56132.0,66.568,66.5998,66.5521,66.576,56132.0
2017-01-12 15:05:00,83.78,83.8,83.76,83.77,42465.0,66.5839,66.5998,66.568,66.576,42465.0
2017-01-12 15:10:00,83.78,83.79,83.77,83.78,38818.0,66.5839,66.5919,66.576,66.5839,38818.0
2017-01-12 15:15:00,83.78,83.79,83.73,83.77,45268.0,66.5839,66.5919,66.5442,66.576,45268.0
2017-01-12 15:20:00,83.77,83.78,83.76,83.77,34618.0,66.576,66.5839,66.568,66.576,34618.0
2017-01-12 15:25:00,83.78,83.8,83.74,83.76,41934.0,66.5839,66.5998,66.5521,66.568,41934.0
2017-01-12 15:30:00,83.76,83.8,83.75,83.78,47311.0,66.568,66.5998,66.5601,66.5839,47311.0
2017-01-12 15:35:00,83.78,83.8,83.74,83.78,71675.0,66.5839,66.5998,66.5521,66.5839,71675.0
2017-01-12 15:40:00,83.78,83.79,83.73,83.77,70684.0,66.5839,66.5919,66.5442,66.576,70684.0
2017-01-12 15:45:00,83.77,83.81,83.76,83.79,75533.0,66.576,66.6078,66.568,66.5919,75533.0
2017-01-12 15:50:00,83.79,83.85,83.79,83.82,91065.0,66.5919,66.6395,66.5919,66.6157,91065.0
2017-01-12 15:55:00,83.82,83.88,83.81,83.82,425981.0,66.6157,66.6634,66.6078,66.6157,425981.0
2017-01-13 09:30:00,83.85,83.87,83.62,83.67,272404.0,66.6395,66.6554,66.4568,66.4965,272404.0
2017-01-13 09:35:00,83.66,83.66,83.44,83.53,104747.0,66.4885,66.4885,66.3137,66.3852,104747.0
2017-01-13 09:40:00,83.56,83.7,83.48,83.67,75311.0,66.4091,66.5203,66.3455,66.4965,75311.0
2017-01-13 09:45:00,83.68,83.77,83.66,83.72,91906.0,66.5044,66.576,66.4885,66.5362,91906.0
2017-01-13 09:50:00,83.7,83.85,83.7,83.82,71639.0,66.5203,66.6395,66.5203,66.6157,71639.0
2017-01-13 09:55:00,83.81,83.86,83.76,83.77,72173.0,66.6078,66.6475,66.568,66.576,72173.0
2017-01-13 10:00:00,83.77,83.84,83.7,83.71,75418.0,66.576,66.6316,66.5203,66.5283,75418.0
2017-01-13 10:05:00,83.71,83.75,83.7,83.7,63333.0,66.5283,66.5601,66.5203,66.5203,63333.0
2017-01-13 10:10:00,83.7,83.77,83.69,83.75,70745.0,66.5203,66.576,66.5124,66.5601,70745.0
2017-01-13 10:15:00,83.76,83.84,83.74,83.83,67787.0,66.568,66.6316,66.5521,66.6237,67787.0
2017-01-13 10:20:00,83.83,83.87,83.8,83.84,63697.0,66.6237,66.6554,66.5998,66.6316,63697.0
2017-01-13 10:25:00,83.84,83.88,83.76,83.81,128126.0,66.6316,66.6634,66.568,66.6078,128126.0
2017-01-13 10:30:00,83.8,83.89,83.79,83.89,105702.0,66.5998,66.6713,66.5919,66.6713,105702.0
2017-01-13 10:35:00,83.89,83.89,83.75,83.76,65944.0,66.6713,66.6713,66.5601,66.568,65944.0
2017-01-13 10:40:00,83.77,83.78,83.73,83.75,44336.0,66.576,66.5839,66.5442,66.5601,44336.0
2017-01-13 10:45:00,83.74,83.77,83.71,83.74,51077.0,66.5521,66.576,66.5283,66.5521,51077.0
2017-01-13 10:50:00,83.74,83.77,83.73,83.74,50216.0,66.5521,66.576,66.5442,66.5521,50216.0
2017-01-13 10:55:00,83.74,83.81,83.73,83.78,37802.0,66.5521,66.6078,66.5442,66.5839,37802.0
2017-01-13 11:00:00,83.79,83.84,83.77,83.81,45808.0,66.5919,66.6316,66.576,66.6078,45808.0
2017-01-13 11:05:00,83.81,83.87,83.81,83.86,86383.0,66.6078,66.6554,66.6078,66.6475,86383.0
2017-01-13 11:10:00,83.85,83.87,83.82,83.85,51276.0,66.6395,66.6554,66.6157,66.6395,51276.0
2017-01-13 11:15:00,83.86,83.89,83.85,83.88,34726.0,66.6475,66.6713,66.6395,66.6634,34726.0
2017-01-13 11:20:00,83.88,83.88,83.81,83.82,82403.0,66.6634,66.6634,66.6078,66.6157,82403.0
2017-01-13 11:25:00,83.83,83.84,83.78,83.79,72152.0,66.6237,66.6316,66.5839,66.5919,72152.0
2017-01-13 11:30:00,83.79,83.85,83.79,83.85,54440.0,66.5919,66.6395,66.5919,66.6395,54440.0
2017-01-13 11:35:00,83.84,83.89,83.83,83.87,46898.0,66.6316,66.6713,66.6237,66.6554,46898.0
2017-01-13 11:40:00,83.86,83.87,83.82,83.86,53290.0,66.6475,66.6554,66.6157,66.6475,53290.0
2017-01-13 11:45:00,83.85,83.87,83.81,83.86,56741.0,66.6395,66.6554,66.6078,66.6475,56741.0
2017-01-13 11:50:00,83.85,83.93,83.82,83.92,91979.0,66.6395,66.7031,66.6157,66.6952,91979.0
2017-01-13 11:55:00,83.92,83.95,83.91,83.95,47385.0,66.6952,66.719,66.6872,66.719,47385.0
2017-01-13 12:00:00,83.94,83.97,83.9,83.91,51169.0,66.7111,66.7349,66.6793,66.6872,51169.0
2017-01-13 12:05:00,83.9,83.93,83.88,83.88,96015.0,66.6793,66.7031,66.6634,66.6634,96015.0
2017-01-13 12:10:00,83.87,83.87,83.84,83.86,51353.0,66.6554,66.6554,66.6316,66.6475,51353.0
2017-01-13 12:15:00,83.86,83.87,83.79,83.82,80153.0,66.6475,66.6554,66.5919,66.6157,80153.0
2017-01-13 12:20:00,83.83,83.87,83.83,83.87,43862.0,66.6237,66.6554,66.6237,66.6554,43862.0
2017-01-13 12:25:00,83.86,83.9,83.84,83.9,27498.0,66.6475,66.6793,66.6316,66.6793,27498.0
2017-01-13 12:30:00,83.91,83.94,83.89,83.93,32776.0,66.6872,66.7111,66.6713,66.7031,32776.0
2017-01-13 12:35:00,83.93,83.98,83.92,83.95,43816.0,66.7031,66.7429,66.6952,66.719,43816.0
2017-01-13 12:40:00,83.94,83.96,83.91,83.91,22258.0,66.7111,66.727,66.6872,66.6872,22258.0
2017-01-13 12:45:00,83.91,83.91,83.88,83.88,24655.0,66.6872,66.6872,66.6634,66.6634,24655.0
2017-01-13 12:50:00,83.89,83.91,83.87,83.88,14610.0,66.6713,66.6872,66.6554,66.6634,14610.0
2017-01-13 12:55:00,83.87,83.88,83.85,83.85,28783.0,66.6554,66.6634,66.6395,66.6395,28783.0
2017-01-13 13:00:00,83.85,83.89,83.85,83.87,45638.0,66.6395,66.6713,66.6395,66.6554,45638.0
2017-01-13 13:05:00,83.86,83.87,83.82,83.85,29459.0,66.6475,66.6554,66.6157,66.6395,29459.0
2017-01-13 13:10:00,83.85,83.88,83.85,83.87,19391.0,66.6395,66.6634,66.6395,66.6554,19391.0
2017-01-13 13:15:00,83.87,83.92,83.86,83.92,23845.0,66.6554,66.6952,66.6475,66.6952,23845.0
2017-01-13 13:20:00,83.92,83.92,83.86,83.87,36171.0,66.6952,66.6952,66.6475,66.6554,36171.0
2017-01-13 13:25:00,83.87,83.89,83.85,83.86,22509.0,66.6554,66.6713,66.6395,66.6475,22509.0
2017-01-13 13:30:00,83.86,83.9,83.84,83.89,31469.0,66.6475,66.6793,66.6316,66.6713,31469.0
2017-01-13 13:35:00,83.88,83.89,83.86,83.87,12989.0,66.6634,66.6713,66.6475,66.6554,12989.0
2017-01-13 13:40:00,83.88,83.91,83.86,83.87,33141.0,66.6634,66.6872,66.6475,66.6554,33141.0
2017-01-13 13:45:00,83.88,83.88,83.84,83.85,33622.0,66.6634,66.6634,66.6316,66.6395,33622.0
2017-01-13 13:50:00,83.85,83.86,83.83,83.83,39585.0,66.6395,66.6475,66.6237,66.6237,39585.0
2017-01-13 13:55:00,83.83,83.88,83.83,83.85,51377.0,66.6237,66.6634,66.6237,66.6395,51377.0
2017-01-13 14:00:00,83.86,83.86,83.82,83.82,29017.0,66.6475,66.6475,66.6157,66.6157,29017.0
2017-01-13 14:05:00,83.82,83.84,83.8,83.81,40778.0,66.6157,66.6316,66.5998,66.6078,40778.0
2017-01-13 14:10:00,83.8,83.87,83.8,83.84,42966.0,66.5998,66.6554,66.5998,66.6316,42966.0
2017-01-13 14:15:00,83.84,83.91,83.82,83.91,43267.0,66.6316,66.6872,66.6157,66.6872,43267.0
2017-01-13 14:20:00,83.91,83.91,83.89,83.89,36291.0,66.6872,66.6872,66.6713,66.6713,36291.0
2017-01-13 14:25:00,83.9,83.91,83.87,83.89,40712.0,66.6793,66.6872,66.6554,66.6713,40712.0
2017-01-13 14:30:00,83.89,83.93,83.88,83.89,39732.0,66.6713,66.7031,66.6634,66.6713,39732.0
2017-01-13 14:35:00,83.89,83.9,83.87,83.89,33559.0,66.6713,66.6793,66.6554,66.6713,33559.0
2017-01-13 14:40:00,83.88,83.91,83.87,83.9,47297.0,66.6634,66.6872,66.6554,66.6793,47297.0
2017-01-13 14:45:00,83.89,83.9,83.87,83.88,23682.0,66.6713,66.6793,66.6554,66.6634,23682.0
2017-01-13 14:50:00,83.87,83.88,83.84,83.88,41276.0,66.6554,66.6634,66.6316,66.6634,41276.0
2017-01-13 14:55:00,83.87,83.89,83.85,83.87,49801.0,66.6554,66.6713,66.6395,66.6554,49801.0
2017-01-13 15:00:00,83.87,83.87,83.83,83.84,37258.0,66.6554,66.6554,66.6237,66.6316,37258.0
2017-01-13 15:05:00,83.85,83.92,83.84,83.88,96973.0,66.6395,66.6952,66.6316,66.6634,96973.0
2017-01-13 15:10:00,83.88,83.88,83.83,83.84,61801.0,66.6634,66.6634,66.6237,66.6316,61801.0
2017-01-13 15:15:00,83.84,83.88,83.84,83.88,58159.0,66.6316,66.6634,66.6316,66.6634,58159.0
2017-01-13 15:20:00,83.88,83.89,83.87,83.88,24602.0,66.6634,66.6713,66.6554,66.6634,24602.0
2017-01-13 15:25:00,83.88,83.89,83.86,83.88,45793.0,66.6634,66.6713,66.6475,66.6634,45793.0
2017-01-13 15:30:00,83.88,83.91,83.87,83.9,81333.0,66.6634,66.6872,66.6554,66.6793,81333.0
2017-01-13 15:35:00,83.9,83.96,83.88,83.95,84145.0,66.6793,66.727,66.6634,66.719,84145.0
2017-01-13 15:40:00,83.95,83.96,83.93,83.96,57845.0,66.719,66.727,66.7031,66.727,57845.0
2017-01-13 15:45:00,83.96,83.98,83.95,83.97,143659.0,66.727,66.7429,66.719,66.7349,143659.0
2017-01-13 15:50:00,83.96,83.97,83.89,83.91,124329.0,66.727,66.7349,66.6713,66.6872,124329.0
2017-01-13 15:55:00,83.91,84.02,83.89,84.01,650820.0,66.6872,66.7747,66.6713,66.7667,650820.0
2017-01-17 09:30:00,83.9,84.09,83.88,84.08,497630.0,66.6793,66.8303,66.6634,66.8223,497630.0
2017-01-17 09:35:00,84.07,84.48,84.04,84.48,220326.0,66.8144,67.1402,66.7906,67.1402,220326.0
2017-01-17 09:40:00,84.48,84.9,84.47,84.77,386482.0,67.1402,67.474,67.1323,67.3707,386482.0
2017-01-17 09:45:00,84.78,84.93,84.77,84.9,176940.0,67.3787,67.4979,67.3707,67.474,176940.0
2017-01-17 09:50:00,84.9,84.93,84.68,84.72,143055.0,67.474,67.4979,67.2992,67.331,143055.0
2017-01-17 09:55:00,84.71,84.91,84.68,84.89,142593.0,67.323,67.482,67.2992,67.4661,142593.0
2017-01-17 10:00:00,84.89,85.0,84.89,84.91,207023.0,67.4661,67.5535,67.4661,67.482,207023.0
2017-01-17 10:05:00,84.91,85.0,84.9,85.0,192094.0,67.482,67.5535,67.474,67.5535,192094.0
2017-01-17 10:10:00,85.0,85.1,84.96,85.02,468275.0,67.5535,67.633,67.5217,67.5694,468275.0
2017-01-17 10:15:00,85.03,85.09,84.99,85.07,126250.0,67.5774,67.625,67.5456,67.6091,126250.0
2017-01-17 10:20:00,85.07,85.16,85.06,85.12,141935.0,67.6091,67.6807,67.6012,67.6489,141935.0
2017-01-17 10:25:00,85.11,85.2,85.07,85.2,148685.0,67.6409,67.7125,67.6091,67.7125,148685.0
2017-01-17 10:30:00,85.19,85.27,85.19,85.23,144721.0,67.7045,67.7681,67.7045,67.7363,144721.0
2017-01-17 10:35:00,85.22,85.23,85.13,85.14,83708.0,67.7284,67.7363,67.6568,67.6648,83708.0
2017-01-17 10:40:00,85.15,85.17,85.03,85.11,159232.0,67.6727,67.6886,67.5774,67.6409,159232.0
2017-01-17 10:45:00,85.11,85.17,85.09,85.17,86778.0,67.6409,67.6886,67.625,67.6886,86778.0
2017-01-17 10:50:00,85.17,85.19,85.13,85.15,112362.0,67.6886,67.7045,67.6568,67.6727,112362.0
2017-01-17 10:55:00,85.15,85.24,85.15,85.21,132233.0,67.6727,67.7442,67.6727,67.7204,132233.0
2017-01-17 11:00:00,85.22,85.22,85.13,85.15,104524.0,67.7284,67.7284,67.6568,67.6727,104524.0
2017-01-17 11:05:00,85.16,85.24,85.15,85.21,86492.0,67.6807,67.7442,67.6727,67.7204,86492.0
2017-01-17 11:10:00,85.21,85.23,85.14,85.22,79666.0,67.7204,67.7363,67.6648,67.7284,79666.0
2017-01-17 11:15:00,85.22,85.23,85.18,85.22,156987.0,67.7284,67.7363,67.6966,67.7284,156987.0
2017-01-17 11:20:00,85.23,85.23,85.19,85.22,121136.0,67.7363,67.7363,67.7045,67.7284,121136.0
2017-01-17 11:25:00,85.21,85.23,85.11,85.18,117146.0,67.7204,67.7363,67.6409,67.6966,117146.0
2017-01-17 11:30:00,85.18,85.26,85.18,85.22,85562.0,67.6966,67.7601,67.6966,67.7284,85562.0
2017-01-17 11:35:00,85.22,85.27,85.2,85.2,69098.0,67.7284,67.7681,67.7125,67.7125,69098.0
2017-01-17 11:40:00,85.2,85.26,85.2,85.25,63290.0,67.7125,67.7601,67.7125,67.7522,63290.0
2017-01-17 11:45:00,85.25,85.28,85.21,85.23,88457.0,67.7522,67.776,67.7204,67.7363,88457.0
2017-01-17 11:50:00,85.23,85.24,85.19,85.22,82594.0,67.7363,67.7442,67.7045,67.7284,82594.0
2017-01-17 11:55:00,85.22,85.28,85.19,85.25,104096.0,67.7284,67.776,67.7045,67.7522,104096.0
2017-01-17 12:00:00,85.24,85.27,85.19,85.26,70523.0,67.7442,67.7681,67.7045,67.7601,70523.0
2017-01-17 12:05:00,85.27,85.27,85.08,85.11,103530.0,67.7681,67.7681,67.6171,67.6409,103530.0
2017-01-17 12:10:00,85.11,85.21,85.11,85.15,175935.0,67.6409,67.7204,67.6409,67.6727,175935.0
2017-01-17 12:15:00,85.15,85.16,85.1,85.13,90276.0,67.6727,67.6807,67.633,67.6568,90276.0
2017-01-17 12:20:00,85.13,85.18,85.04,85.08,140250.0,67.6568,67.6966,67.5853,67.6171,140250.0
2017-01-17 12:25:00,85.08,85.1,84.98,84.98,97672.0,67.6171,67.633,67.5376,67.5376,97672.0
2017-01-17 12:30:00,84.98,84.99,84.92,84.93,76629.0,67.5376,67.5456,67.4899,67.4979,76629.0
2017-01-17 12:35:00,84.93,84.98,84.89,84.98,59072.0,67.4979,67.5376,67.4661,67.5376,59072.0
2017-01-17 12:40:00,84.98,84.98,84.93,84.95,52364.0,67.5376,67.5376,67.4979,67.5138,52364.0
2017-01-17 12:45:00,84.95,85.06,84.93,85.04,77657.0,67.5138,67.6012,67.4979,67.5853,77657.0
2017-01-17 12:50:00,85.04,85.15,85.04,85.13,72299.0,67.5853,67.6727,67.5853,67.6568,72299.0
2017-01-17 12:55:00,85.13,85.22,85.12,85.19,96180.0,67.6568,67.7284,67.6489,67.7045,96180.0
2017-01-17 13:00:00,85.18,85.27,85.18,85.26,65936.0,67.6966,67.7681,67.6966,67.7601,65936.0
2017-01-17 13:05:00,85.26,85.27,85.22,85.26,48774.0,67.7601,67.7681,67.7284,67.7601,48774.0
2017-01-17 13:10:00,85.26,85.28,85.24,85.24,38260.0,67.7601,67.776,67.7442,67.7442,38260.0
2017-01-17 13:15:00,85.24,85.32,85.24,85.32,89107.0,67.7442,67.8078,67.7442,67.8078,89107.0
2017-01-17 13:20:00,85.32,85.41,85.29,85.4,113696.0,67.8078,67.8794,67.784,67.8714,113696.0
2017-01-17 13:25:00,85.4,85.4,85.33,85.37,44778.0,67.8714,67.8714,67.8158,67.8476,44778.0
2017-01-17 13:30:00,85.36,85.46,85.36,85.44,128958.0,67.8396,67.9191,67.8396,67.9032,128958.0
2017-01-17 13:35:00,85.44,85.47,85.43,85.45,88605.0,67.9032,67.927,67.8953,67.9111,88605.0
2017-01-17 13:40:00,85.45,85.56,85.43,85.52,259275.0,67.9111,67.9986,67.8953,67.9668,259275.0
2017-01-17 13:45:00,85.53,85.56,85.48,85.56,101265.0,67.9747,67.9986,67.935,67.9986,101265.0
2017-01-17 13:50:00,85.56,85.56,85.48,85.48,136264.0,67.9986,67.9986,67.935,67.935,136264.0
2017-01-17 13:55:00,85.48,85.58,85.48,85.55,103850.0,67.935,68.0145,67.935,67.9906,103850.0
2017-01-17 14:00:00,85.55,85.56,85.52,85.53,72830.0,67.9906,67.9986,67.9668,67.9747,72830.0
2017-01-17 14:05:00,85.52,85.55,85.49,85.5,75271.0,67.9668,67.9906,67.9429,67.9509,75271.0
2017-01-17 14:10:00,85.49,85.52,85.44,85.46,70159.0,67.9429,67.9668,67.9032,67.9191,70159.0
2017-01-17 14:15:00,85.45,85.5,85.44,85.45,92684.0,67.9111,67.9509,67.9032,67.9111,92684.0
2017-01-17 14:20:00,85.45,85.48,85.41,85.48,120974.0,67.9111,67.935,67.8794,67.935,120974.0
2017-01-17 14:25:00,85.48,85.49,85.45,85.48,108156.0,67.935,67.9429,67.9111,67.935,108156.0
2017-01-17 14:30:00,85.48,85.49,85.38,85.38,119800.0,67.935,67.9429,67.8555,67.8555,119800.0
2017-01-17 14:35:00,85.38,85.39,85.21,85.23,188490.0,67.8555,67.8635,67.7204,67.7363,188490.0
2017-01-17 14:40:00,85.24,85.27,85.17,85.27,166711.0,67.7442,67.7681,67.6886,67.7681,166711.0
2017-01-17 14:45:00,85.27,85.32,85.22,85.28,261610.0,67.7681,67.8078,67.7284,67.776,261610.0
2017-01-17 14:50:00,85.27,85.28,85.19,85.21,121526.0,67.7681,67.776,67.7045,67.7204,121526.0
2017-01-17 14:55:00,85.22,85.25,85.16,85.17,108053.0,67.7284,67.7522,67.6807,67.6886,108053.0
2017-01-17 15:00:00,85.18,85.22,85.17,85.2,125113.0,67.6966,67.7284,67.6886,67.7125,125113.0
2017-01-17 15:05:00,85.2,85.22,85.13,85.14,184830.0,67.7125,67.7284,67.6568,67.6648,184830.0
2017-01-17 15:10:00,85.14,85.15,85.05,85.06,138298.0,67.6648,67.6727,67.5932,67.6012,138298.0
2017-01-17 15:15:00,85.06,85.13,85.05,85.07,127905.0,67.6012,67.6568,67.5932,67.6091,127905.0
2017-01-17 15:20:00,85.07,85.17,85.07,85.12,145923.0,67.6091,67.6886,67.6091,67.6489,145923.0
2017-01-17 15:25:00,85.13,85.17,85.11,85.15,69872.0,67.6568,67.6886,67.6409,67.6727,69872.0
2017-01-17 15:30:00,85.16,85.29,85.15,85.29,129865.0,67.6807,67.784,67.6727,67.784,129865.0
2017-01-17 15:35:00,85.29,85.29,85.18,85.2,143092.0,67.784,67.784,67.6966,67.7125,143092.0
2017-01-17 15:40:00,85.2,85.23,85.19,85.2,166029.0,67.7125,67.7363,67.7045,67.7125,166029.0
2017-01-17 15:45:00,85.2,85.27,85.18,85.24,183565.0,67.7125,67.7681,67.6966,67.7442,183565.0
2017-01-17 15:50:00,85.25,85.25,85.16,85.21,216077.0,67.7522,67.7522,67.6807,67.7204,216077.0
2017-01-17 15:55:00,85.2,85.31,85.19,85.21,441399.0,67.7125,67.7999,67.7045,67.7204,441399.0
2017-01-18 09:30:00,84.8,85.3,84.72,85.15,540964.0,67.9258,68.3263,67.8617,68.2062,540964.0
2017-01-18 09:35:00,85.14,85.14,84.82,84.97,169759.0,68.1982,68.1982,67.9418,68.062,169759.0
2017-01-18 09:40:00,84.96,85.08,84.9,85.02,268962.0,68.054,68.1501,68.0059,68.1021,268962.0
2017-01-18 09:45:00,85.02,85.02,84.73,84.89,256157.0,68.1021,68.1021,67.8698,67.9979,256157.0
2017-01-18 09:50:00,84.88,84.92,84.81,84.88,144144.0,67.9899,68.0219,67.9338,67.9899,144144.0
2017-01-18 09:55:00,84.88,84.92,84.8,84.83,297501.0,67.9899,68.0219,67.9258,67.9499,297501.0
2017-01-18 10:00:00,84.84,84.86,84.77,84.8,177237.0,67.9579,67.9739,67.9018,67.9258,177237.0
2017-01-18 10:05:00,84.8,84.86,84.77,84.83,78881.0,67.9258,67.9739,67.9018,67.9499,78881.0
2017-01-18 10:10:00,84.83,84.85,84.69,84.74,116445.0,67.9499,67.9659,67.8377,67.8778,116445.0
2017-01-18 10:15:00,84.74,84.77,84.6,84.6,81265.0,67.8778,67.9018,67.7656,67.7656,81265.0
2017-01-18 10:20:00,84.6,84.74,84.59,84.74,96846.0,67.7656,67.8778,67.7576,67.8778,96846.0
2017-01-18 10:25:00,84.74,84.92,84.73,84.92,71191.0,67.8778,68.0219,67.8698,68.0219,71191.0
2017-01-18 10:30:00,84.91,84.94,84.83,84.84,78363.0,68.0139,68.038,67.9499,67.9579,78363.0
2017-01-18 10:35:00,84.85,84.86,84.77,84.77,110913.0,67.9659,67.9739,67.9018,67.9018,110913.0
2017-01-18 10:40:00,84.78,84.85,84.77,84.84,87773.0,67.9098,67.9659,67.9018,67.9579,87773.0
2017-01-18 10:45:00,84.85,84.94,84.83,84.9,158717.0,67.9659,68.038,67.9499,68.0059,158717.0
2017-01-18 10:50:00,84.9,84.95,84.89,84.93,104350.0,68.0059,68.046,67.9979,68.03,104350.0
2017-01-18 10:55:00,84.92,84.99,84.9,84.98,85462.0,68.0219,68.078,68.0059,68.07,85462.0
2017-01-18 11:00:00,84.99,85.04,84.98,85.0,221252.0,68.078,68.1181,68.07,68.086,221252.0
2017-01-18 11:05:00,85.0,85.02,84.96,85.0,122052.0,68.086,68.1021,68.054,68.086,122052.0
2017-01-18 11:10:00,85.0,85.01,84.94,84.98,52420.0,68.086,68.094,68.038,68.07,52420.0
2017-01-18 11:15:00,84.98,84.99,84.92,84.93,76853.0,68.07,68.078,68.0219,68.03,76853.0
2017-01-18 11:20:00,84.93,85.0,84.9,84.99,76783.0,68.03,68.086,68.0059,68.078,76783.0
2017-01-18 11:25:00,85.0,85.03,84.94,84.95,77939.0,68.086,68.1101,68.038,68.046,77939.0
2017-01-18 11:30:00,84.95,84.96,84.92,84.93,73616.0,68.046,68.054,68.0219,68.03,73616.0
2017-01-18 11:35:00,84.93,84.99,84.93,84.98,49433.0,68.03,68.078,68.03,68.07,49433.0
2017-01-18 11:40:00,84.99,85.01,84.97,84.99,55060.0,68.078,68.094,68.062,68.078,55060.0
2017-01-18 11:45:00,84.99,85.01,84.95,85.0,86007.0,68.078,68.094,68.046,68.086,86007.0
2017-01-18 11:50:00,85.01,85.01,84.94,84.94,61276.0,68.094,68.094,68.038,68.038,61276.0
2017-01-18 11:55:00,84.94,84.94,84.88,84.9,59689.0,68.038,68.038,67.9899,68.0059,59689.0
2017-01-18 12:00:00,84.9,84.95,84.89,84.92,78258.0,68.0059,68.046,67.9979,68.0219,78258.0
2017-01-18 12:05:00,84.93,84.95,84.9,84.91,66741.0,68.03,68.046,68.0059,68.0139,66741.0
2017-01-18 12:10:00,84.92,84.94,84.87,84.93,269129.0,68.0219,68.038,67.9819,68.03,269129.0
2017-01-18 12:15:00,84.93,84.97,84.92,84.95,53967.0,68.03,68.062,68.0219,68.046,53967.0
2017-01-18 12:20:00,84.95,85.02,84.95,84.95,126568.0,68.046,68.1021,68.046,68.046,126568.0
2017-01-18 12:25:00,84.95,84.96,84.9,84.94,48280.0,68.046,68.054,68.0059,68.038,48280.0
2017-01-18 12:30:00,84.93,84.98,84.93,84.98,52536.0,68.03,68.07,68.03,68.07,52536.0
2017-01-18 12:35:00,84.98,85.02,84.97,85.0,180619.0,68.07,68.1021,68.062,68.086,180619.0
2017-01-18 12:40:00,84.99,85.0,84.94,84.97,70065.0,68.078,68.086,68.038,68.062,70065.0
2017-01-18 12:45:00,84.98,84.99,84.96,84.98,44095.0,68.07,68.078,68.054,68.07,44095.0
2017-01-18 12:50:00,84.98,84.98,84.92,84.94,42216.0,68.07,68.07,68.0219,68.038,42216.0
2017-01-18 12:55:00,84.94,84.97,84.91,84.92,41445.0,68.038,68.062,68.0139,68.0219,41445.0
2017-01-18 13:00:00,84.92,84.97,84.91,84.95,171789.0,68.0219,68.062,68.0139,68.046,171789.0
2017-01-18 13:05:00,84.95,85.01,84.93,84.99,73855.0,68.046,68.094,68.03,68.078,73855.0
2017-01-18 13:10:00,84.99,85.01,84.98,84.99,57636.0,68.078,68.094,68.07,68.078,57636.0
2017-01-18 13:15:00,84.98,84.99,84.97,84.97,41781.0,68.07,68.078,68.062,68.062,41781.0
2017-01-18 13:20:00,84.97,84.97,84.9,84.91,93466.0,68.062,68.062,68.0059,68.0139,93466.0
2017-01-18 13:25:00,84.92,84.93,84.92,84.92,27012.0,68.0219,68.03,68.0219,68.0219,27012.0
2017-01-18 13:30:00,84.92,84.93,84.89,84.91,142128.0,68.0219,68.03,67.9979,68.0139,142128.0
2017-01-18 13:35:00,84.91,85.01,84.9,85.0,157307.0,68.0139,68.094,68.0059,68.086,157307.0
2017-01-18 13:40:00,85.0,85.0,84.93,84.97,48160.0,68.086,68.086,68.03,68.062,48160.0
2017-01-18 13:45:00,84.97,84.97,84.91,84.94,68529.0,68.062,68.062,68.0139,68.038,68529.0
2017-01-18 13:50:00,84.95,84.97,84.93,84.95,45062.0,68.046,68.062,68.03,68.046,45062.0
2017-01-18 13:55:00,84.95,84.97,84.94,84.96,49035.0,68.046,68.062,68.038,68.054,49035.0
2017-01-18 14:00:00,84.97,84.99,84.91,84.92,99734.0,68.062,68.078,68.0139,68.0219,99734.0
2017-01-18 14:05:00,84.93,84.97,84.91,84.92,79087.0,68.03,68.062,68.0139,68.0219,79087.0
2017-01-18 14:10:00,84.93,84.95,84.91,84.95,49229.0,68.03,68.046,68.0139,68.046,49229.0
2017-01-18 14:15:00,84.94,85.0,84.91,85.0,65683.0,68.038,68.086,68.0139,68.086,65683.0
2017-01-18 14:20:00,85.0,85.0,84.94,84.98,62073.0,68.086,68.086,68.038,68.07,62073.0
2017-01-18 14:25:00,84.99,84.99,84.93,84.94,75025.0,68.078,68.078,68.03,68.038,75025.0
2017-01-18 14:30:00,84.95,84.96,84.9,84.93,63347.0,68.046,68.054,68.0059,68.03,63347.0
2017-01-18 14:35:00,84.93,84.95,84.93,84.95,33732.0,68.03,68.046,68.03,68.046,33732.0
2017-01-18 14:40:00,84.94,84.96,84.9,84.9,64070.0,68.038,68.054,68.0059,68.0059,64070.0
2017-01-18 14:45:00,84.9,84.94,84.89,84.91,59684.0,68.0059,68.038,67.9979,68.0139,59684.0
2017-01-18 14:50:00,84.91,84.93,84.89,84.92,84847.0,68.0139,68.03,67.9979,68.0219,84847.0
2017-01-18 14:55:00,84.92,84.93,84.91,84.93,62308.0,68.0219,68.03,68.0139,68.03,62308.0
2017-01-18 15:00:00,84.93,84.95,84.88,84.92,166411.0,68.03,68.046,67.9899,68.0219,166411.0
2017-01-18 15:05:00,84.92,84.94,84.89,84.94,194193.0,68.0219,68.038,67.9979,68.038,194193.0
2017-01-18 15:10:00,84.94,84.94,84.91,84.94,61305.0,68.038,68.038,68.0139,68.038,61305.0
2017-01-18 15:15:00,84.93,84.94,84.89,84.9,100476.0,68.03,68.038,67.9979,68.0059,100476.0
2017-01-18 15:20:00,84.9,84.91,84.85,84.86,99470.0,68.0059,68.0139,67.9659,67.9739,99470.0
2017-01-18 15:25:00,84.87,84.92,84.85,84.89,105820.0,67.9819,68.0219,67.9659,67.9979,105820.0
2017-01-18 15:30:00,84.88,84.91,84.86,84.91,143018.0,67.9899,68.0139,67.9739,68.0139,143018.0
2017-01-18 15:35:00,84.91,84.93,84.9,84.92,155565.0,68.0139,68.03,68.0059,68.0219,155565.0
2017-01-18 15:40:00,84.92,84.93,84.9,84.92,141327.0,68.0219,68.03,68.0059,68.0219,141327.0
2017-01-18 15:45:00,84.93,84.96,84.91,84.92,155697.0,68.03,68.054,68.0139,68.0219,155697.0
2017-01-18 15:50:00,84.91,84.95,84.9,84.95,156889.0,68.0139,68.046,68.0059,68.046,156889.0
2017-01-18 15:55:00,84.95,84.95,84.89,84.9,592005.0,68.046,68.046,67.9979,68.0059,592005.0
2017-01-19 09:30:00,84.63,84.66,84.32,84.51,403203.0,67.7897,67.8137,67.5413,67.6935,403203.0
2017-01-19 09:35:00,84.51,84.57,84.35,84.35,326692.0,67.6935,67.7416,67.5654,67.5654,326692.0
2017-01-19 09:40:00,84.35,84.66,84.35,84.48,270795.0,67.5654,67.8137,67.5654,67.6695,270795.0
2017-01-19 09:45:00,84.47,84.53,84.35,84.36,209988.0,67.6615,67.7096,67.5654,67.5734,209988.0
2017-01-19 09:50:00,84.35,84.44,84.3,84.44,209180.0,67.5654,67.6375,67.5253,67.6375,209180.0
2017-01-19 09:55:00,84.44,84.56,84.29,84.29,146926.0,67.6375,67.7336,67.5173,67.5173,146926.0
2017-01-19 10:00:00,84.29,84.46,84.28,84.4,162995.0,67.5173,67.6535,67.5093,67.6054,162995.0
2017-01-19 10:05:00,84.39,84.47,84.34,84.45,189038.0,67.5974,67.6615,67.5574,67.6455,189038.0
2017-01-19 10:10:00,84.45,84.52,84.42,84.42,167328.0,67.6455,67.7015,67.6214,67.6214,167328.0
2017-01-19 10:15:00,84.42,84.56,84.38,84.48,200019.0,67.6214,67.7336,67.5894,67.6695,200019.0
2017-01-19 10:20:00,84.48,84.49,84.4,84.48,121739.0,67.6695,67.6775,67.6054,67.6695,121739.0
2017-01-19 10:25:00,84.47,84.48,84.4,84.42,138010.0,67.6615,67.6695,67.6054,67.6214,138010.0
2017-01-19 10:30:00,84.42,84.48,84.4,84.47,100021.0,67.6214,67.6695,67.6054,67.6615,100021.0
2017-01-19 10:35:00,84.47,84.56,84.46,84.51,125971.0,67.6615,67.7336,67.6535,67.6935,125971.0
2017-01-19 10:40:00,84.52,84.52,84.4,84.41,78909.0,67.7015,67.7015,67.6054,67.6134,78909.0
2017-01-19 10:45:00,84.44,84.52,84.38,84.44,85228.0,67.6375,67.7015,67.5894,67.6375,85228.0
2017-01-19 10:50:00,84.44,84.47,84.4,84.47,81185.0,67.6375,67.6615,67.6054,67.6615,81185.0
2017-01-19 10:55:00,84.47,84.51,84.44,84.46,87627.0,67.6615,67.6935,67.6375,67.6535,87627.0
2017-01-19 11:00:00,84.46,84.46,84.38,84.39,116210.0,67.6535,67.6535,67.5894,67.5974,116210.0
2017-01-19 11:05:00,84.39,84.46,84.38,84.43,97504.0,67.5974,67.6535,67.5894,67.6295,97504.0
2017-01-19 11:10:00,84.42,84.46,84.39,84.42,89416.0,67.6214,67.6535,67.5974,67.6214,89416.0
2017-01-19 11:15:00,84.42,84.46,84.38,84.42,105175.0,67.6214,67.6535,67.5894,67.6214,105175.0
2017-01-19 11:20:00,84.42,84.56,84.41,84.52,112454.0,67.6214,67.7336,67.6134,67.7015,112454.0
2017-01-19 11:25:00,84.53,84.54,84.42,84.43,129766.0,67.7096,67.7176,67.6214,67.6295,129766.0
2017-01-19 11:30:00,84.43,84.5,84.4,84.5,116389.0,67.6295,67.6855,67.6054,67.6855,116389.0
2017-01-19 11:35:00,84.51,84.56,84.5,84.52,57548.0,67.6935,67.7336,67.6855,67.7015,57548.0
2017-01-19 11:40:00,84.52,84.52,84.44,84.45,94751.0,67.7015,67.7015,67.6375,67.6455,94751.0
2017-01-19 11:45:00,84.44,84.44,84.38,84.41,126659.0,67.6375,67.6375,67.5894,67.6134,126659.0
2017-01-19 11:50:00,84.41,84.46,84.4,84.43,185755.0,67.6134,67.6535,67.6054,67.6295,185755.0
2017-01-19 11:55:00,84.43,84.45,84.4,84.45,183811.0,67.6295,67.6455,67.6054,67.6455,183811.0
2017-01-19 12:00:00,84.46,84.48,84.39,84.39,65697.0,67.6535,67.6695,67.5974,67.5974,65697.0
2017-01-19 12:05:00,84.4,84.45,84.39,84.42,187045.0,67.6054,67.6455,67.5974,67.6214,187045.0
2017-01-19 12:10:00,84.42,84.45,84.38,84.42,271671.0,67.6214,67.6455,67.5894,67.6214,271671.0
2017-01-19 12:15:00,84.41,84.45,84.4,84.42,79226.0,67.6134,67.6455,67.6054,67.6214,79226.0
2017-01-19 12:20:00,84.42,84.48,84.42,84.44,126098.0,67.6214,67.6695,67.6214,67.6375,126098.0
2017-01-19 12:25:00,84.44,84.45,84.42,84.44,96033.0,67.6375,67.6455,67.6214,67.6375,96033.0
2017-01-19 12:30:00,84.44,84.44,84.4,84.41,112344.0,67.6375,67.6375,67.6054,67.6134,112344.0
2017-01-19 12:35:00,84.41,84.44,84.4,84.42,116338.0,67.6134,67.6375,67.6054,67.6214,116338.0
2017-01-19 12:40:00,84.42,84.45,84.41,84.43,59047.0,67.6214,67.6455,67.6134,67.6295,59047.0
2017-01-19 12:45:00,84.44,84.44,84.4,84.41,158813.0,67.6375,67.6375,67.6054,67.6134,158813.0
2017-01-19 12:50:00,84.41,84.41,84.3,84.35,117014.0,67.6134,67.6134,67.5253,67.5654,117014.0
2017-01-19 12:55:00,84.34,84.42,84.33,84.4,91990.0,67.5574,67.6214,67.5494,67.6054,91990.0
2017-01-19 13:00:00,84.39,84.43,84.38,84.42,54019.0,67.5974,67.6295,67.5894,67.6214,54019.0
2017-01-19 13:05:00,84.42,84.43,84.35,84.38,73101.0,67.6214,67.6295,67.5654,67.5894,73101.0
2017-01-19 13:10:00,84.38,84.4,84.34,84.37,54879.0,67.5894,67.6054,67.5574,67.5814,54879.0
2017-01-19 13:15:00,84.36,84.39,84.34,84.38,81524.0,67.5734,67.5974,67.5574,67.5894,81524.0
2017-01-19 13:20:00,84.38,84.42,84.37,84.37,56258.0,67.5894,67.6214,67.5814,67.5814,56258.0
2017-01-19 13:25:00,84.38,84.41,84.37,84.38,61567.0,67.5894,67.6134,67.5814,67.5894,61567.0
2017-01-19 13:30:00,84.38,84.45,84.37,84.45,74670.0,67.5894,67.6455,67.5814,67.6455,74670.0
2017-01-19 13:35:00,84.44,84.48,84.41,84.47,170993.0,67.6375,67.6695,67.6134,67.6615,170993.0
2017-01-19 13:40:00,84.47,84.73,84.46,84.64,222086.0,67.6615,67.8698,67.6535,67.7977,222086.0
2017-01-19 13:45:00,84.64,84.67,84.58,84.59,172386.0,67.7977,67.8217,67.7496,67.7576,172386.0
2017-01-19 13:50:00,84.59,84.59,84.51,84.52,66531.0,67.7576,67.7576,67.6935,67.7015,66531.0
2017-01-19 13:55:00,84.52,84.55,84.48,84.48,69701.0,67.7015,67.7256,67.6695,67.6695,69701.0
2017-01-19 14:00:00,84.49,84.55,84.48,84.48,70092.0,67.6775,67.7256,67.6695,67.6695,70092.0
2017-01-19 14:05:00,84.49,84.49,84.34,84.35,91970.0,67.6775,67.6775,67.5574,67.5654,91970.0
2017-01-19 14:10:00,84.36,84.45,84.35,84.41,154005.0,67.5734,67.6455,67.5654,67.6134,154005.0
2017-01-19 14:15:00,84.41,84.5,84.36,84.39,135685.0,67.6134,67.6855,67.5734,67.5974,135685.0
2017-01-19 14:20:00,84.4,84.41,84.38,84.39,213799.0,67.6054,67.6134,67.5894,67.5974,213799.0
2017-01-19 14:25:00,84.39,84.43,84.38,84.41,250133.0,67.5974,67.6295,67.5894,67.6134,250133.0
2017-01-19 14:30:00,84.41,84.42,84.38,84.39,84667.0,67.6134,67.6214,67.5894,67.5974,84667.0
2017-01-19 14:35:00,84.4,84.4,84.37,84.37,198866.0,67.6054,67.6054,67.5814,67.5814,198866.0
2017-01-19 14:40:00,84.38,84.44,84.37,84.44,302119.0,67.5894,67.6375,67.5814,67.6375,302119.0
2017-01-19 14:45:00,84.44,84.45,84.4,84.4,156482.0,67.6375,67.6455,67.6054,67.6054,156482.0
2017-01-19 14:50:00,84.41,84.46,84.4,84.41,126554.0,67.6134,67.6535,67.6054,67.6134,126554.0
2017-01-19 14:55:00,84.41,84.51,84.4,84.48,385978.0,67.6134,67.6935,67.6054,67.6695,385978.0
2017-01-19 15:00:00,84.49,84.53,84.45,84.46,151950.0,67.6775,67.7096,67.6455,67.6535,151950.0
2017-01-19 15:05:00,84.45,84.46,84.4,84.44,93453.0,67.6455,67.6535,67.6054,67.6375,93453.0
2017-01-19 15:10:00,84.43,84.45,84.4,84.42,150927.0,67.6295,67.6455,67.6054,67.6214,150927.0
2017-01-19 15:15:00,84.42,84.56,84.42,84.55,158289.0,67.6214,67.7336,67.6214,67.7256,158289.0
2017-01-19 15:20:00,84.55,84.58,84.5,84.54,245337.0,67.7256,67.7496,67.6855,67.7176,245337.0
2017-01-19 15:25:00,84.54,84.54,84.46,84.52,100265.0,67.7176,67.7176,67.6535,67.7015,100265.0
2017-01-19 15:30:00,84.51,84.52,84.47,84.5,206926.0,67.6935,67.7015,67.6615,67.6855,206926.0
2017-01-19 15:35:00,84.5,84.53,84.47,84.52,191106.0,67.6855,67.7096,67.6615,67.7015,191106.0
2017-01-19 15:40:00,84.52,84.63,84.51,84.63,201177.0,67.7015,67.7897,67.6935,67.7897,201177.0
2017-01-19 15:45:00,84.62,84.63,84.49,84.51,343868.0,67.7816,67.7897,67.6775,67.6935,343868.0
2017-01-19 15:50:00,84.51,84.55,84.5,84.54,395049.0,67.6935,67.7256,67.6855,67.7176,395049.0
2017-01-19 15:55:00,84.55,85.0,84.54,84.7,891070.0,67.7256,68.086,67.7176,67.8457,891070.0
2017-01-20 09:30:00,86.89,87.18,86.42,87.0,2678673.0,69.5999,69.8322,69.2235,69.6881,2678673.0
2017-01-20 09:35:00,87.03,87.29,87.01,87.2,624122.0,69.7121,69.9203,69.6961,69.8483,624122.0
2017-01-20 09:40:00,87.17,87.22,86.85,86.95,383777.0,69.8242,69.8643,69.5679,69.648,383777.0
2017-01-20 09:45:00,86.95,87.17,86.67,86.75,643326.0,69.648,69.8242,69.4237,69.4878,643326.0
2017-01-20 09:50:00,86.75,86.91,86.68,86.82,251992.0,69.4878,69.616,69.4317,69.5439,251992.0
2017-01-20 09:55:00,86.79,87.06,86.74,87.0,248251.0,69.5198,69.7361,69.4798,69.6881,248251.0
2017-01-20 10:00:00,87.0,87.04,86.9,87.0,142254.0,69.6881,69.7201,69.608,69.6881,142254.0
2017-01-20 10:05:00,86.99,87.16,86.98,87.16,284285.0,69.68,69.8162,69.672,69.8162,284285.0
2017-01-20 10:10:00,87.16,87.28,87.1,87.2,282669.0,69.8162,69.9123,69.7682,69.8483,282669.0
2017-01-20 10:15:00,87.2,87.26,87.15,87.23,121101.0,69.8483,69.8963,69.8082,69.8723,121101.0
2017-01-20 10:20:00,87.23,87.33,87.16,87.28,396984.0,69.8723,69.9524,69.8162,69.9123,396984.0
2017-01-20 10:25:00,87.28,87.46,87.28,87.39,327503.0,69.9123,70.0565,69.9123,70.0004,327503.0
2017-01-20 10:30:00,87.38,87.44,87.35,87.44,269992.0,69.9924,70.0405,69.9684,70.0405,269992.0
2017-01-20 10:35:00,87.43,87.57,87.42,87.56,574566.0,70.0325,70.1446,70.0245,70.1366,574566.0
2017-01-20 10:40:00,87.56,87.75,87.51,87.75,278878.0,70.1366,70.2888,70.0966,70.2888,278878.0
2017-01-20 10:45:00,87.75,87.81,87.66,87.72,287570.0,70.2888,70.3369,70.2167,70.2648,287570.0
2017-01-20 10:50:00,87.72,87.83,87.71,87.75,227954.0,70.2648,70.3529,70.2568,70.2888,227954.0
2017-01-20 10:55:00,87.75,87.81,87.71,87.79,155011.0,70.2888,70.3369,70.2568,70.3209,155011.0
2017-01-20 11:00:00,87.79,87.96,87.79,87.96,231345.0,70.3209,70.457,70.3209,70.457,231345.0
2017-01-20 11:05:00,87.96,87.98,87.89,87.96,159464.0,70.457,70.473,70.401,70.457,159464.0
2017-01-20 11:10:00,87.95,87.95,87.74,87.76,169790.0,70.449,70.449,70.2808,70.2968,169790.0
2017-01-20 11:15:00,87.8,87.9,87.76,87.84,181258.0,70.3289,70.409,70.2968,70.3609,181258.0
2017-01-20 11:20:00,87.84,87.87,87.73,87.75,210522.0,70.3609,70.3849,70.2728,70.2888,210522.0
2017-01-20 11:25:00,87.76,87.77,87.63,87.66,135708.0,70.2968,70.3048,70.1927,70.2167,135708.0
2017-01-20 11:30:00,87.66,87.88,87.66,87.84,144545.0,70.2167,70.3929,70.2167,70.3609,144545.0
2017-01-20 11:35:00,87.84,87.87,87.75,87.87,183984.0,70.3609,70.3849,70.2888,70.3849,183984.0
2017-01-20 11:40:00,87.87,87.92,87.85,87.9,159406.0,70.3849,70.425,70.3689,70.409,159406.0
2017-01-20 11:45:00,87.9,87.94,87.82,87.87,117816.0,70.409,70.441,70.3449,70.3849,117816.0
2017-01-20 11:50:00,87.86,87.87,87.79,87.87,134259.0,70.3769,70.3849,70.3209,70.3849,134259.0
2017-01-20 11:55:00,87.86,87.87,87.8,87.84,91996.0,70.3769,70.3849,70.3289,70.3609,91996.0
2017-01-20 12:00:00,87.84,87.86,87.81,87.81,154443.0,70.3609,70.3769,70.3369,70.3369,154443.0
2017-01-20 12:05:00,87.81,87.81,87.43,87.48,419048.0,70.3369,70.3369,70.0325,70.0725,419048.0
2017-01-20 12:10:00,87.47,87.55,87.22,87.22,263691.0,70.0645,70.1286,69.8643,69.8643,263691.0
2017-01-20 12:15:00,87.21,87.32,87.04,87.28,419184.0,69.8563,69.9444,69.7201,69.9123,419184.0
2017-01-20 12:20:00,87.28,87.28,86.86,86.86,240373.0,69.9123,69.9123,69.5759,69.5759,240373.0
2017-01-20 12:25:00,86.87,86.93,86.77,86.85,314418.0,69.5839,69.632,69.5038,69.5679,314418.0
2017-01-20 12:30:00,86.84,86.94,86.74,86.91,224513.0,69.5599,69.64,69.4798,69.616,224513.0
2017-01-20 12:35:00,86.92,86.93,86.81,86.91,174712.0,69.624,69.632,69.5359,69.616,174712.0
2017-01-20 12:40:00,86.9,86.99,86.85,86.89,145645.0,69.608,69.68,69.5679,69.5999,145645.0
2017-01-20 12:45:00,86.89,86.96,86.86,86.91,131886.0,69.5999,69.656,69.5759,69.616,131886.0
2017-01-20 12:50:00,86.91,86.92,86.82,86.89,91941.0,69.616,69.624,69.5439,69.5999,91941.0
2017-01-20 12:55:00,86.9,87.08,86.87,87.05,159585.0,69.608,69.7521,69.5839,69.7281,159585.0
2017-01-20 13:00:00,87.05,87.07,86.82,86.89,110947.0,69.7281,69.7441,69.5439,69.5999,110947.0
2017-01-20 13:05:00,86.89,86.93,86.86,86.89,59254.0,69.5999,69.632,69.5759,69.5999,59254.0
2017-01-20 13:10:00,86.9,86.96,86.84,86.91,65911.0,69.608,69.656,69.5599,69.616,65911.0
2017-01-20 13:15:00,86.91,86.93,86.86,86.91,97173.0,69.616,69.632,69.5759,69.616,97173.0
2017-01-20 13:20:00,86.91,86.97,86.9,86.93,70169.0,69.616,69.664,69.608,69.632,70169.0
2017-01-20 13:25:00,86.93,86.94,86.89,86.91,52552.0,69.632,69.64,69.5999,69.616,52552.0
2017-01-20 13:30:00,86.91,86.93,86.88,86.89,93612.0,69.616,69.632,69.5919,69.5999,93612.0
2017-01-20 13:35:00,86.88,86.9,86.75,86.8,110905.0,69.5919,69.608,69.4878,69.5279,110905.0
2017-01-20 13:40:00,86.8,86.82,86.74,86.75,56932.0,69.5279,69.5439,69.4798,69.4878,56932.0
2017-01-20 13:45:00,86.75,86.81,86.74,86.8,156562.0,69.4878,69.5359,69.4798,69.5279,156562.0
2017-01-20 13:50:00,86.81,86.85,86.79,86.84,47142.0,69.5359,69.5679,69.5198,69.5599,47142.0
2017-01-20 13:55:00,86.84,86.98,86.84,86.9,97039.0,69.5599,69.672,69.5599,69.608,97039.0
2017-01-20 14:00:00,86.89,86.92,86.87,86.91,46262.0,69.5999,69.624,69.5839,69.616,46262.0
2017-01-20 14:05:00,86.92,86.99,86.89,86.97,71675.0,69.624,69.68,69.5999,69.664,71675.0
2017-01-20 14:10:00,86.98,87.1,86.97,87.06,113194.0,69.672,69.7682,69.664,69.7361,113194.0
2017-01-20 14:15:00,87.05,87.07,86.99,87.06,92464.0,69.7281,69.7441,69.68,69.7361,92464.0
2017-01-20 14:20:00,87.06,87.12,86.92,86.95,95667.0,69.7361,69.7842,69.624,69.648,95667.0
2017-01-20 14:25:00,86.95,86.99,86.94,86.98,61350.0,69.648,69.68,69.64,69.672,61350.0
2017-01-20 14:30:00,86.99,87.12,86.99,87.03,102270.0,69.68,69.7842,69.68,69.7121,102270.0
2017-01-20 14:35:00,87.04,87.08,86.98,87.06,57143.0,69.7201,69.7521,69.672,69.7361,57143.0
2017-01-20 14:40:00,87.06,87.21,87.05,87.2,128109.0,69.7361,69.8563,69.7281,69.8483,128109.0
2017-01-20 14:45:00,87.2,87.21,87.1,87.13,126808.0,69.8483,69.8563,69.7682,69.7922,126808.0
2017-01-20 14:50:00,87.13,87.18,87.13,87.18,69912.0,69.7922,69.8322,69.7922,69.8322,69912.0
2017-01-20 14:55:00,87.17,87.21,87.14,87.2,120493.0,69.8242,69.8563,69.8002,69.8483,120493.0
2017-01-20 15:00:00,87.2,87.28,87.19,87.27,157736.0,69.8483,69.9123,69.8402,69.9043,157736.0
2017-01-20 15:05:00,87.26,87.32,87.26,87.29,407573.0,69.8963,69.9444,69.8963,69.9203,407573.0
2017-01-20 15:10:00,87.29,87.35,87.24,87.29,257518.0,69.9203,69.9684,69.8803,69.9203,257518.0
2017-01-20 15:15:00,87.28,87.29,87.16,87.27,186261.0,69.9123,69.9203,69.8162,69.9043,186261.0
2017-01-20 15:20:00,87.27,87.27,87.2,87.23,112741.0,69.9043,69.9043,69.8483,69.8723,112741.0
2017-01-20 15:25:00,87.22,87.25,87.05,87.06,208772.0,69.8643,69.8883,69.7281,69.7361,208772.0
2017-01-20 15:30:00,87.06,87.14,87.06,87.13,134595.0,69.7361,69.8002,69.7361,69.7922,134595.0
2017-01-20 15:35:00,87.13,87.27,87.13,87.26,234313.0,69.7922,69.9043,69.7922,69.8963,234313.0
2017-01-20 15:40:00,87.27,87.32,87.24,87.31,164883.0,69.9043,69.9444,69.8803,69.9364,164883.0
2017-01-20 15:45:00,87.31,87.5,87.28,87.49,301444.0,69.9364,70.0886,69.9123,70.0806,301444.0
2017-01-20 15:50:00,87.49,87.58,87.38,87.41,326781.0,70.0806,70.1526,69.9924,70.0165,326781.0
2017-01-20 15:55:00,87.41,87.46,87.29,87.43,535377.0,70.0165,70.0565,69.9203,70.0325,535377.0
2017-01-23 09:30:00,87.09,87.28,87.0,87.05,534845.0,69.7601,69.9123,69.6881,69.7281,534845.0
2017-01-23 09:35:00,87.06,87.13,86.9,86.99,260189.0,69.7361,69.7922,69.608,69.68,260189.0
2017-01-23 09:40:00,86.98,87.25,86.92,87.23,209582.0,69.672,69.8883,69.624,69.8723,209582.0
2017-01-23 09:45:00,87.23,87.25,87.13,87.2,106494.0,69.8723,69.8883,69.7922,69.8483,106494.0
2017-01-23 09:50:00,87.19,87.28,87.12,87.17,167766.0,69.8402,69.9123,69.7842,69.8242,167766.0
2017-01-23 09:55:00,87.17,87.3,87.13,87.22,142862.0,69.8242,69.9284,69.7922,69.8643,142862.0
2017-01-23 10:00:00,87.22,87.34,87.21,87.32,112080.0,69.8643,69.9604,69.8563,69.9444,112080.0
2017-01-23 10:05:00,87.33,87.35,87.1,87.15,139119.0,69.9524,69.9684,69.7682,69.8082,139119.0
2017-01-23 10:10:00,87.15,87.17,87.02,87.14,155699.0,69.8082,69.8242,69.7041,69.8002,155699.0
2017-01-23 10:15:00,87.14,87.21,87.13,87.2,85970.0,69.8002,69.8563,69.7922,69.8483,85970.0
2017-01-23 10:20:00,87.19,87.21,87.16,87.17,85060.0,69.8402,69.8563,69.8162,69.8242,85060.0
2017-01-23 10:25:00,87.18,87.22,87.15,87.15,75183.0,69.8322,69.8643,69.8082,69.8082,75183.0
2017-01-23 10:30:00,87.15,87.17,87.06,87.08,135373.0,69.8082,69.8242,69.7361,69.7521,135373.0
2017-01-23 10:35:00,87.08,87.13,87.03,87.06,91327.0,69.7521,69.7922,69.7121,69.7361,91327.0
2017-01-23 10:40:00,87.06,87.08,86.94,86.96,130244.0,69.7361,69.7521,69.64,69.656,130244.0
2017-01-23 10:45:00,86.97,87.0,86.93,86.98,82701.0,69.664,69.6881,69.632,69.672,82701.0
2017-01-23 10:50:00,86.98,87.06,86.98,87.04,98161.0,69.672,69.7361,69.672,69.7201,98161.0
2017-01-23 10:55:00,87.03,87.09,86.98,86.98,84300.0,69.7121,69.7601,69.672,69.672,84300.0
2017-01-23 11:00:00,86.98,87.03,86.97,86.99,148114.0,69.672,69.7121,69.664,69.68,148114.0
2017-01-23 11:05:00,86.98,87.0,86.9,86.95,85280.0,69.672,69.6881,69.608,69.648,85280.0
2017-01-23 11:10:00,86.95,87.03,86.85,87.0,101186.0,69.648,69.7121,69.5679,69.6881,101186.0
2017-01-23 11:15:00,87.0,87.04,86.96,87.01,75398.0,69.6881,69.7201,69.656,69.6961,75398.0
2017-01-23 11:20:00,87.01,87.02,86.92,86.95,90203.0,69.6961,69.7041,69.624,69.648,90203.0
2017-01-23 11:25:00,86.95,87.06,86.94,86.99,78712.0,69.648,69.7361,69.64,69.68,78712.0
2017-01-23 11:30:00,87.0,87.01,86.95,86.99,85801.0,69.6881,69.6961,69.648,69.68,85801.0
2017-01-23 11:35:00,86.99,87.07,86.98,87.05,98041.0,69.68,69.7441,69.672,69.7281,98041.0
2017-01-23 11:40:00,87.06,87.07,87.03,87.05,157883.0,69.7361,69.7441,69.7121,69.7281,157883.0
2017-01-23 11:45:00,87.04,87.12,87.01,87.06,101715.0,69.7201,69.7842,69.6961,69.7361,101715.0
2017-01-23 11:50:00,87.06,87.1,87.04,87.07,107982.0,69.7361,69.7682,69.7201,69.7441,107982.0
2017-01-23 11:55:00,87.07,87.08,87.01,87.05,51357.0,69.7441,69.7521,69.6961,69.7281,51357.0
2017-01-23 12:00:00,87.05,87.1,87.04,87.05,65574.0,69.7281,69.7682,69.7201,69.7281,65574.0
2017-01-23 12:05:00,87.04,87.07,87.0,87.02,74864.0,69.7201,69.7441,69.6881,69.7041,74864.0
2017-01-23 12:10:00,87.02,87.03,86.95,86.95,202085.0,69.7041,69.7121,69.648,69.648,202085.0
2017-01-23 12:15:00,86.95,87.04,86.94,87.03,62659.0,69.648,69.7201,69.64,69.7121,62659.0
2017-01-23 12:20:00,87.03,87.04,87.0,87.02,45545.0,69.7121,69.7201,69.6881,69.7041,45545.0
2017-01-23 12:25:00,87.02,87.05,86.99,87.04,117796.0,69.7041,69.7281,69.68,69.7201,117796.0
2017-01-23 12:30:00,87.04,87.14,87.03,87.12,61110.0,69.7201,69.8002,69.7121,69.7842,61110.0
2017-01-23 12:35:00,87.12,87.15,87.07,87.09,61517.0,69.7842,69.8082,69.7441,69.7601,61517.0
2017-01-23 12:40:00,87.09,87.11,87.04,87.05,45832.0,69.7601,69.7762,69.7201,69.7281,45832.0
2017-01-23 12:45:00,87.04,87.05,86.97,87.0,45871.0,69.7201,69.7281,69.664,69.6881,45871.0
2017-01-23 12:50:00,87.0,87.0,86.93,86.95,59969.0,69.6881,69.6881,69.632,69.648,59969.0
2017-01-23 12:55:00,86.94,87.0,86.94,86.96,106053.0,69.64,69.6881,69.64,69.656,106053.0
2017-01-23 13:00:00,86.96,87.1,86.94,87.01,54371.0,69.656,69.7682,69.64,69.6961,54371.0
2017-01-23 13:05:00,87.01,87.1,87.01,87.09,43973.0,69.6961,69.7682,69.6961,69.7601,43973.0
2017-01-23 13:10:00,87.08,87.1,87.03,87.04,44006.0,69.7521,69.7682,69.7121,69.7201,44006.0
2017-01-23 13:15:00,87.04,87.09,87.02,87.08,27319.0,69.7201,69.7601,69.7041,69.7521,27319.0
2017-01-23 13:20:00,87.08,87.12,87.04,87.11,70208.0,69.7521,69.7842,69.7201,69.7762,70208.0
2017-01-23 13:25:00,87.12,87.12,87.09,87.11,98465.0,69.7842,69.7842,69.7601,69.7762,98465.0
2017-01-23 13:30:00,87.12,87.12,87.09,87.12,66884.0,69.7842,69.7842,69.7601,69.7842,66884.0
2017-01-23 13:35:00,87.12,87.19,87.11,87.17,66466.0,69.7842,69.8402,69.7762,69.8242,66466.0
2017-01-23 13:40:00,87.18,87.19,87.11,87.15,76309.0,69.8322,69.8402,69.7762,69.8082,76309.0
2017-01-23 13:45:00,87.16,87.17,87.08,87.09,62828.0,69.8162,69.8242,69.7521,69.7601,62828.0
2017-01-23 13:50:00,87.09,87.1,87.03,87.06,76033.0,69.7601,69.7682,69.7121,69.7361,76033.0
2017-01-23 13:55:00,87.06,87.08,87.06,87.08,77807.0,69.7361,69.7521,69.7361,69.7521,77807.0
2017-01-23 14:00:00,87.09,87.1,87.07,87.07,48869.0,69.7601,69.7682,69.7441,69.7441,48869.0
2017-01-23 14:05:00,87.08,87.09,87.05,87.05,43021.0,69.7521,69.7601,69.7281,69.7281,43021.0
2017-01-23 14:10:00,87.06,87.07,86.95,86.97,132842.0,69.7361,69.7441,69.648,69.664,132842.0
2017-01-23 14:15:00,86.97,87.02,86.95,87.01,62576.0,69.664,69.7041,69.648,69.6961,62576.0
2017-01-23 14:20:00,87.02,87.03,86.9,86.9,95236.0,69.7041,69.7121,69.608,69.608,95236.0
2017-01-23 14:25:00,86.91,86.96,86.89,86.95,76065.0,69.616,69.656,69.5999,69.648,76065.0
2017-01-23 14:30:00,86.96,87.05,86.95,87.03,82851.0,69.656,69.7281,69.648,69.7121,82851.0
2017-01-23 14:35:00,87.02,87.05,87.0,87.03,47826.0,69.7041,69.7281,69.6881,69.7121,47826.0
2017-01-23 14:40:00,87.02,87.04,86.98,87.04,57100.0,69.7041,69.7201,69.672,69.7201,57100.0
2017-01-23 14:45:00,87.05,87.07,87.01,87.03,43713.0,69.7281,69.7441,69.6961,69.7121,43713.0
2017-01-23 14:50:00,87.04,87.08,87.03,87.06,47944.0,69.7201,69.7521,69.7121,69.7361,47944.0
2017-01-23 14:55:00,87.06,87.11,87.06,87.11,43121.0,69.7361,69.7762,69.7361,69.7762,43121.0
2017-01-23 15:00:00,87.1,87.11,87.03,87.06,55558.0,69.7682,69.7762,69.7121,69.7361,55558.0
2017-01-23 15:05:00,87.06,87.08,87.0,87.03,65231.0,69.7361,69.7521,69.6881,69.7121,65231.0
2017-01-23 15:10:00,87.03,87.03,86.88,86.89,139922.0,69.7121,69.7121,69.5919,69.5999,139922.0
2017-01-23 15:15:00,86.89,86.91,86.88,86.9,48199.0,69.5999,69.616,69.5919,69.608,48199.0
2017-01-23 15:20:00,86.9,86.93,86.86,86.92,116443.0,69.608,69.632,69.5759,69.624,116443.0
2017-01-23 15:25:00,86.92,86.93,86.86,86.89,106085.0,69.624,69.632,69.5759,69.5999,106085.0
2017-01-23 15:30:00,86.89,86.94,86.88,86.94,64502.0,69.5999,69.64,69.5919,69.64,64502.0
2017-01-23 15:35:00,86.93,87.07,86.93,87.07,160083.0,69.632,69.7441,69.632,69.7441,160083.0
2017-01-23 15:40:00,87.07,87.13,87.06,87.09,152791.0,69.7441,69.7922,69.7361,69.7601,152791.0
2017-01-23 15:45:00,87.09,87.14,87.04,87.08,152796.0,69.7601,69.8002,69.7201,69.7521,152796.0
2017-01-23 15:50:00,87.08,87.08,87.05,87.06,109593.0,69.7521,69.7521,69.7281,69.7361,109593.0
2017-01-23 15:55:00,87.05,87.06,86.91,86.98,377695.0,69.7281,69.7361,69.616,69.672,377695.0
2017-01-24 09:30:00,87.22,87.46,87.22,87.46,329827.0,69.8643,70.0565,69.8643,70.0565,329827.0
2017-01-24 09:35:00,87.45,87.5,87.41,87.44,285303.0,70.0485,70.0886,70.0165,70.0405,285303.0
2017-01-24 09:40:00,87.43,87.51,87.32,87.37,210623.0,70.0325,70.0966,69.9444,69.9844,210623.0
2017-01-24 09:45:00,87.37,87.47,87.34,87.46,157099.0,69.9844,70.0645,69.9604,70.0565,157099.0
2017-01-24 09:50:00,87.46,87.5,87.45,87.47,98319.0,70.0565,70.0886,70.0485,70.0645,98319.0
2017-01-24 09:55:00,87.46,87.47,87.34,87.36,90251.0,70.0565,70.0645,69.9604,69.9764,90251.0
2017-01-24 10:00:00,87.37,87.45,87.34,87.43,87429.0,69.9844,70.0485,69.9604,70.0325,87429.0
2017-01-24 10:05:00,87.42,87.44,87.36,87.38,109737.0,70.0245,70.0405,69.9764,69.9924,109737.0
2017-01-24 10:10:00,87.38,87.5,87.37,87.49,74018.0,69.9924,70.0886,69.9844,70.0806,74018.0
2017-01-24 10:15:00,87.49,87.5,87.47,87.49,58502.0,70.0806,70.0886,70.0645,70.0806,58502.0
2017-01-24 10:20:00,87.49,87.5,87.47,87.48,84242.0,70.0806,70.0886,70.0645,70.0725,84242.0
2017-01-24 10:25:00,87.48,87.5,87.46,87.46,84876.0,70.0725,70.0886,70.0565,70.0565,84876.0
2017-01-24 10:30:00,87.47,87.47,87.38,87.41,75393.0,70.0645,70.0645,69.9924,70.0165,75393.0
2017-01-24 10:35:00,87.41,87.44,87.35,87.41,112698.0,70.0165,70.0405,69.9684,70.0165,112698.0
2017-01-24 10:40:00,87.41,87.46,87.38,87.45,65311.0,70.0165,70.0565,69.9924,70.0485,65311.0
2017-01-24 10:45:00,87.46,87.48,87.45,87.47,66837.0,70.0565,70.0725,70.0485,70.0645,66837.0
2017-01-24 10:50:00,87.46,87.48,87.41,87.45,52151.0,70.0565,70.0725,70.0165,70.0485,52151.0
2017-01-24 10:55:00,87.45,87.48,87.43,87.48,93079.0,70.0485,70.0725,70.0325,70.0725,93079.0
2017-01-24 11:00:00,87.48,87.5,87.45,87.47,92683.0,70.0725,70.0886,70.0485,70.0645,92683.0
2017-01-24 11:05:00,87.47,87.5,87.41,87.5,73869.0,70.0645,70.0886,70.0165,70.0886,73869.0
2017-01-24 11:10:00,87.5,87.5,87.47,87.5,37348.0,70.0886,70.0886,70.0645,70.0886,37348.0
2017-01-24 11:15:00,87.49,87.55,87.49,87.55,94478.0,70.0806,70.1286,70.0806,70.1286,94478.0
2017-01-24 11:20:00,87.55,87.55,87.4,87.41,119230.0,70.1286,70.1286,70.0085,70.0165,119230.0
2017-01-24 11:25:00,87.4,87.41,87.37,87.39,102027.0,70.0085,70.0165,69.9844,70.0004,102027.0
2017-01-24 11:30:00,87.39,87.52,87.38,87.52,72043.0,70.0004,70.1046,69.9924,70.1046,72043.0
2017-01-24 11:35:00,87.52,87.55,87.5,87.54,61125.0,70.1046,70.1286,70.0886,70.1206,61125.0
2017-01-24 11:40:00,87.54,87.59,87.53,87.58,64287.0,70.1206,70.1607,70.1126,70.1526,64287.0
2017-01-24 11:45:00,87.59,87.65,87.55,87.63,113907.0,70.1607,70.2087,70.1286,70.1927,113907.0
2017-01-24 11:50:00,87.64,87.7,87.64,87.69,104890.0,70.2007,70.2488,70.2007,70.2408,104890.0
2017-01-24 11:55:00,87.69,87.7,87.65,87.68,78454.0,70.2408,70.2488,70.2087,70.2327,78454.0
2017-01-24 12:00:00,87.68,87.74,87.67,87.73,87244.0,70.2327,70.2808,70.2247,70.2728,87244.0
2017-01-24 12:05:00,87.73,87.75,87.67,87.68,85616.0,70.2728,70.2888,70.2247,70.2327,85616.0
2017-01-24 12:10:00,87.67,87.69,87.64,87.64,143863.0,70.2247,70.2408,70.2007,70.2007,143863.0
2017-01-24 12:15:00,87.65,87.65,87.59,87.6,75583.0,70.2087,70.2087,70.1607,70.1687,75583.0
2017-01-24 12:20:00,87.6,87.66,87.58,87.64,51532.0,70.1687,70.2167,70.1526,70.2007,51532.0
2017-01-24 12:25:00,87.65,87.74,87.64,87.72,88664.0,70.2087,70.2808,70.2007,70.2648,88664.0
2017-01-24 12:30:00,87.73,87.73,87.65,87.68,52794.0,70.2728,70.2728,70.2087,70.2327,52794.0
2017-01-24 12:35:00,87.68,87.71,87.67,87.69,55048.0,70.2327,70.2568,70.2247,70.2408,55048.0
2017-01-24 12:40:00,87.67,87.72,87.65,87.71,68911.0,70.2247,70.2648,70.2087,70.2568,68911.0
2017-01-24 12:45:00,87.7,87.72,87.64,87.64,49730.0,70.2488,70.2648,70.2007,70.2007,49730.0
2017-01-24 12:50:00,87.65,87.69,87.63,87.69,40946.0,70.2087,70.2408,70.1927,70.2408,40946.0
2017-01-24 12:55:00,87.68,87.72,87.68,87.7,55817.0,70.2327,70.2648,70.2327,70.2488,55817.0
2017-01-24 13:00:00,87.7,87.71,87.64,87.68,81031.0,70.2488,70.2568,70.2007,70.2327,81031.0
2017-01-24 13:05:00,87.69,87.73,87.67,87.68,85869.0,70.2408,70.2728,70.2247,70.2327,85869.0
2017-01-24 13:10:00,87.69,87.7,87.62,87.67,79043.0,70.2408,70.2488,70.1847,70.2247,79043.0
2017-01-24 13:15:00,87.67,87.71,87.65,87.69,79702.0,70.2247,70.2568,70.2087,70.2408,79702.0
2017-01-24 13:20:00,87.69,87.74,87.69,87.73,80639.0,70.2408,70.2808,70.2408,70.2728,80639.0
2017-01-24 13:25:00,87.73,87.78,87.71,87.76,99991.0,70.2728,70.3128,70.2568,70.2968,99991.0
2017-01-24 13:30:00,87.76,87.81,87.74,87.8,93355.0,70.2968,70.3369,70.2808,70.3289,93355.0
2017-01-24 13:35:00,87.8,87.85,87.78,87.83,86384.0,70.3289,70.3689,70.3128,70.3529,86384.0
2017-01-24 13:40:00,87.83,87.84,87.77,87.81,107520.0,70.3529,70.3609,70.3048,70.3369,107520.0
2017-01-24 13:45:00,87.81,87.84,87.78,87.82,55399.0,70.3369,70.3609,70.3128,70.3449,55399.0
2017-01-24 13:50:00,87.82,87.86,87.8,87.84,69612.0,70.3449,70.3769,70.3289,70.3609,69612.0
2017-01-24 13:55:00,87.84,87.85,87.76,87.77,76842.0,70.3609,70.3689,70.2968,70.3048,76842.0
2017-01-24 14:00:00,87.77,87.77,87.71,87.75,70172.0,70.3048,70.3048,70.2568,70.2888,70172.0
2017-01-24 14:05:00,87.75,87.79,87.74,87.79,52338.0,70.2888,70.3209,70.2808,70.3209,52338.0
2017-01-24 14:10:00,87.79,87.82,87.75,87.81,68238.0,70.3209,70.3449,70.2888,70.3369,68238.0
2017-01-24 14:15:00,87.81,87.86,87.8,87.83,67650.0,70.3369,70.3769,70.3289,70.3529,67650.0
2017-01-24 14:20:00,87.82,87.87,87.81,87.81,74792.0,70.3449,70.3849,70.3369,70.3369,74792.0
2017-01-24 14:25:00,87.81,87.88,87.8,87.87,84621.0,70.3369,70.3929,70.3289,70.3849,84621.0
2017-01-24 14:30:00,87.87,87.9,87.86,87.89,78010.0,70.3849,70.409,70.3769,70.401,78010.0
2017-01-24 14:35:00,87.89,87.92,87.87,87.89,108672.0,70.401,70.425,70.3849,70.401,108672.0
2017-01-24 14:40:00,87.89,87.93,87.88,87.91,53443.0,70.401,70.433,70.3929,70.417,53443.0
2017-01-24 14:45:00,87.91,87.94,87.91,87.93,44639.0,70.417,70.441,70.417,70.433,44639.0
2017-01-24 14:50:00,87.92,87.93,87.9,87.92,53822.0,70.425,70.433,70.409,70.425,53822.0
2017-01-24 14:55:00,87.91,87.95,87.91,87.94,60629.0,70.417,70.449,70.417,70.441,60629.0
2017-01-24 15:00:00,87.94,87.95,87.9,87.9,90696.0,70.441,70.449,70.409,70.409,90696.0
2017-01-24 15:05:00,87.9,87.92,87.89,87.89,69436.0,70.409,70.425,70.401,70.401,69436.0
2017-01-24 15:10:00,87.89,87.89,87.84,87.84,142759.0,70.401,70.401,70.3609,70.3609,142759.0
2017-01-24 15:15:00,87.84,87.85,87.8,87.81,107317.0,70.3609,70.3689,70.3289,70.3369,107317.0
2017-01-24 15:20:00,87.8,87.84,87.78,87.84,120022.0,70.3289,70.3609,70.3128,70.3609,120022.0
2017-01-24 15:25:00,87.83,87.89,87.82,87.88,84199.0,70.3529,70.401,70.3449,70.3929,84199.0
2017-01-24 15:30:00,87.88,87.89,87.84,87.89,78730.0,70.3929,70.401,70.3609,70.401,78730.0
2017-01-24 15:35:00,87.88,87.9,87.84,87.86,136555.0,70.3929,70.409,70.3609,70.3769,136555.0
2017-01-24 15:40:00,87.86,87.88,87.83,87.87,102588.0,70.3769,70.3929,70.3529,70.3849,102588.0
2017-01-24 15:45:00,87.88,87.89,87.85,87.85,114656.0,70.3929,70.401,70.3689,70.3689,114656.0
2017-01-24 15:50:00,87.86,87.86,87.8,87.8,134156.0,70.3769,70.3769,70.3289,70.3289,134156.0
2017-01-24 15:55:00,87.8,87.88,87.8,87.85,298105.0,70.3289,70.3929,70.3289,70.3689,298105.0
2017-01-25 09:30:00,87.83,87.9,87.37,87.47,303365.0,70.3529,70.409,69.9844,70.0645,303365.0
2017-01-25 09:35:00,87.46,87.52,87.36,87.45,198411.0,70.0565,70.1046,69.9764,70.0485,198411.0
2017-01-25 09:40:00,87.44,87.55,87.42,87.42,124213.0,70.0405,70.1286,70.0245,70.0245,124213.0
2017-01-25 09:45:00,87.42,87.45,87.27,87.32,181765.0,70.0245,70.0485,69.9043,69.9444,181765.0
2017-01-25 09:50:00,87.31,87.37,87.3,87.31,106233.0,69.9364,69.9844,69.9284,69.9364,106233.0
2017-01-25 09:55:00,87.31,87.36,87.26,87.27,107587.0,69.9364,69.9764,69.8963,69.9043,107587.0
2017-01-25 10:00:00,87.26,87.3,87.25,87.29,109011.0,69.8963,69.9284,69.8883,69.9203,109011.0
2017-01-25 10:05:00,87.29,87.3,87.26,87.27,106280.0,69.9203,69.9284,69.8963,69.9043,106280.0
2017-01-25 10:10:00,87.27,87.32,87.27,87.31,107589.0,69.9043,69.9444,69.9043,69.9364,107589.0
2017-01-25 10:15:00,87.31,87.35,87.28,87.28,114523.0,69.9364,69.9684,69.9123,69.9123,114523.0
2017-01-25 10:20:00,87.29,87.3,87.26,87.29,86226.0,69.9203,69.9284,69.8963,69.9203,86226.0
2017-01-25 10:25:00,87.29,87.3,87.26,87.27,90614.0,69.9203,69.9284,69.8963,69.9043,90614.0
2017-01-25 10:30:00,87.28,87.31,87.26,87.28,101490.0,69.9123,69.9364,69.8963,69.9123,101490.0
2017-01-25 10:35:00,87.27,87.29,87.25,87.26,84592.0,69.9043,69.9203,69.8883,69.8963,84592.0
2017-01-25 10:40:00,87.27,87.28,87.23,87.27,135850.0,69.9043,69.9123,69.8723,69.9043,135850.0
2017-01-25 10:45:00,87.26,87.31,87.26,87.28,89021.0,69.8963,69.9364,69.8963,69.9123,89021.0
2017-01-25 10:50:00,87.29,87.34,87.28,87.31,73143.0,69.9203,69.9604,69.9123,69.9364,73143.0
2017-01-25 10:55:00,87.3,87.34,87.3,87.32,42792.0,69.9284,69.9604,69.9284,69.9444,42792.0
2017-01-25 11:00:00,87.31,87.37,87.3,87.37,71300.0,69.9364,69.9844,69.9284,69.9844,71300.0
2017-01-25 11:05:00,87.36,87.36,87.28,87.3,72656.0,69.9764,69.9764,69.9123,69.9284,72656.0
2017-01-25 11:10:00,87.3,87.31,87.28,87.29,50946.0,69.9284,69.9364,69.9123,69.9203,50946.0
2017-01-25 11:15:00,87.29,87.31,87.29,87.31,43142.0,69.9203,69.9364,69.9203,69.9364,43142.0
2017-01-25 11:20:00,87.31,87.31,87.23,87.23,101245.0,69.9364,69.9364,69.8723,69.8723,101245.0
2017-01-25 11:25:00,87.23,87.25,87.2,87.23,76439.0,69.8723,69.8883,69.8483,69.8723,76439.0
2017-01-25 11:30:00,87.23,87.24,87.17,87.19,81264.0,69.8723,69.8803,69.8242,69.8402,81264.0
2017-01-25 11:35:00,87.18,87.21,87.17,87.19,41297.0,69.8322,69.8563,69.8242,69.8402,41297.0
2017-01-25 11:40:00,87.19,87.21,87.15,87.18,52840.0,69.8402,69.8563,69.8082,69.8322,52840.0
2017-01-25 11:45:00,87.17,87.18,87.13,87.17,54036.0,69.8242,69.8322,69.7922,69.8242,54036.0
2017-01-25 11:50:00,87.16,87.19,87.14,87.14,44524.0,69.8162,69.8402,69.8002,69.8002,44524.0
2017-01-25 11:55:00,87.14,87.16,87.11,87.12,61735.0,69.8002,69.8162,69.7762,69.7842,61735.0
2017-01-25 12:00:00,87.12,87.18,87.12,87.17,50919.0,69.7842,69.8322,69.7842,69.8242,50919.0
2017-01-25 12:05:00,87.17,87.18,87.07,87.07,85877.0,69.8242,69.8322,69.7441,69.7441,85877.0
2017-01-25 12:10:00,87.07,87.12,87.06,87.11,57589.0,69.7441,69.7842,69.7361,69.7762,57589.0
2017-01-25 12:15:00,87.1,87.17,87.1,87.17,49640.0,69.7682,69.8242,69.7682,69.8242,49640.0
2017-01-25 12:20:00,87.17,87.21,87.15,87.18,47973.0,69.8242,69.8563,69.8082,69.8322,47973.0
2017-01-25 12:25:00,87.18,87.22,87.17,87.2,40706.0,69.8322,69.8643,69.8242,69.8483,40706.0
2017-01-25 12:30:00,87.2,87.25,87.18,87.23,33897.0,69.8483,69.8883,69.8322,69.8723,33897.0
2017-01-25 12:35:00,87.24,87.26,87.21,87.21,50774.0,69.8803,69.8963,69.8563,69.8563,50774.0
2017-01-25 12:40:00,87.22,87.25,87.21,87.25,41087.0,69.8643,69.8883,69.8563,69.8883,41087.0
2017-01-25 12:45:00,87.25,87.27,87.22,87.27,48037.0,69.8883,69.9043,69.8643,69.9043,48037.0
2017-01-25 12:50:00,87.27,87.32,87.25,87.3,48720.0,69.9043,69.9444,69.8883,69.9284,48720.0
2017-01-25 12:55:00,87.31,87.32,87.26,87.28,46440.0,69.9364,69.9444,69.8963,69.9123,46440.0
2017-01-25 13:00:00,87.27,87.29,87.25,87.25,39619.0,69.9043,69.9203,69.8883,69.8883,39619.0
2017-01-25 13:05:00,87.25,87.27,87.24,87.26,30327.0,69.8883,69.9043,69.8803,69.8963,30327.0
2017-01-25 13:10:00,87.27,87.28,87.24,87.25,72905.0,69.9043,69.9123,69.8803,69.8883,72905.0
2017-01-25 13:15:00,87.25,87.26,87.22,87.24,58061.0,69.8883,69.8963,69.8643,69.8803,58061.0
2017-01-25 13:20:00,87.25,87.27,87.22,87.27,35796.0,69.8883,69.9043,69.8643,69.9043,35796.0
2017-01-25 13:25:00,87.26,87.27,87.21,87.23,47909.0,69.8963,69.9043,69.8563,69.8723,47909.0
2017-01-25 13:30:00,87.23,87.24,87.22,87.23,29712.0,69.8723,69.8803,69.8643,69.8723,29712.0
2017-01-25 13:35:00,87.24,87.24,87.2,87.22,39295.0,69.8803,69.8803,69.8483,69.8643,39295.0
2017-01-25 13:40:00,87.22,87.24,87.21,87.23,42195.0,69.8643,69.8803,69.8563,69.8723,42195.0
2017-01-25 13:45:00,87.23,87.28,87.23,87.27,70074.0,69.8723,69.9123,69.8723,69.9043,70074.0
2017-01-25 13:50:00,87.26,87.27,87.22,87.23,54233.0,69.8963,69.9043,69.8643,69.8723,54233.0
2017-01-25 13:55:00,87.23,87.26,87.22,87.23,37010.0,69.8723,69.8963,69.8643,69.8723,37010.0
2017-01-25 14:00:00,87.24,87.25,87.2,87.21,54880.0,69.8803,69.8883,69.8483,69.8563,54880.0
2017-01-25 14:05:00,87.21,87.27,87.2,87.26,103738.0,69.8563,69.9043,69.8483,69.8963,103738.0
2017-01-25 14:10:00,87.26,87.28,87.24,87.28,47493.0,69.8963,69.9123,69.8803,69.9123,47493.0
2017-01-25 14:15:00,87.28,87.28,87.24,87.25,76509.0,69.9123,69.9123,69.8803,69.8883,76509.0
2017-01-25 14:20:00,87.24,87.27,87.24,87.26,64989.0,69.8803,69.9043,69.8803,69.8963,64989.0
2017-01-25 14:25:00,87.26,87.32,87.26,87.31,54627.0,69.8963,69.9444,69.8963,69.9364,54627.0
2017-01-25 14:30:00,87.31,87.32,87.26,87.28,37948.0,69.9364,69.9444,69.8963,69.9123,37948.0
2017-01-25 14:35:00,87.28,87.29,87.24,87.25,59904.0,69.9123,69.9203,69.8803,69.8883,59904.0
2017-01-25 14:40:00,87.25,87.26,87.22,87.23,37896.0,69.8883,69.8963,69.8643,69.8723,37896.0
2017-01-25 14:45:00,87.23,87.25,87.22,87.25,35812.0,69.8723,69.8883,69.8643,69.8883,35812.0
2017-01-25 14:50:00,87.25,87.28,87.23,87.23,59900.0,69.8883,69.9123,69.8723,69.8723,59900.0
2017-01-25 14:55:00,87.23,87.24,87.21,87.22,54321.0,69.8723,69.8803,69.8563,69.8643,54321.0
2017-01-25 15:00:00,87.22,87.27,87.22,87.26,52484.0,69.8643,69.9043,69.8643,69.8963,52484.0
2017-01-25 15:05:00,87.26,87.26,87.23,87.23,36819.0,69.8963,69.8963,69.8723,69.8723,36819.0
2017-01-25 15:10:00,87.24,87.25,87.22,87.25,53346.0,69.8803,69.8883,69.8643,69.8883,53346.0
2017-01-25 15:15:00,87.25,87.27,87.21,87.21,52579.0,69.8883,69.9043,69.8563,69.8563,52579.0
2017-01-25 15:20:00,87.21,87.27,87.2,87.25,62823.0,69.8563,69.9043,69.8483,69.8883,62823.0
2017-01-25 15:25:00,87.26,87.3,87.25,87.3,47065.0,69.8963,69.9284,69.8883,69.9284,47065.0
2017-01-25 15:30:00,87.29,87.3,87.26,87.28,43556.0,69.9203,69.9284,69.8963,69.9123,43556.0
2017-01-25 15:35:00,87.28,87.28,87.23,87.24,101764.0,69.9123,69.9123,69.8723,69.8803,101764.0
2017-01-25 15:40:00,87.24,87.25,87.22,87.25,149249.0,69.8803,69.8883,69.8643,69.8883,149249.0
2017-01-25 15:45:00,87.25,87.27,87.21,87.22,136414.0,69.8883,69.9043,69.8563,69.8643,136414.0
2017-01-25 15:50:00,87.22,87.23,87.21,87.23,147280.0,69.8643,69.8723,69.8563,69.8723,147280.0
2017-01-25 15:55:00,87.23,87.23,87.13,87.16,573412.0,69.8723,69.8723,69.7922,69.8162,573412.0
2017-01-26 09:30:00,87.12,87.23,86.81,86.87,295941.0,69.7842,69.8723,69.5359,69.5839,295941.0
2017-01-26 09:35:00,86.88,86.99,86.75,86.83,200264.0,69.5919,69.68,69.4878,69.5519,200264.0
2017-01-26 09:40:00,86.84,86.92,86.83,86.87,63225.0,69.5599,69.624,69.5519,69.5839,63225.0
2017-01-26 09:45:00,86.89,87.18,86.88,87.09,116420.0,69.5999,69.8322,69.5919,69.7601,116420.0
2017-01-26 09:50:00,87.09,87.12,87.0,87.03,93790.0,69.7601,69.7842,69.6881,69.7121,93790.0
2017-01-26 09:55:00,87.03,87.07,86.83,86.84,74946.0,69.7121,69.7441,69.5519,69.5599,74946.0
2017-01-26 10:00:00,86.83,86.96,86.83,86.95,56380.0,69.5519,69.656,69.5519,69.648,56380.0
2017-01-26 10:05:00,86.95,86.99,86.93,86.95,52820.0,69.648,69.68,69.632,69.648,52820.0
2017-01-26 10:10:00,86.94,86.96,86.91,86.94,46727.0,69.64,69.656,69.616,69.64,46727.0
2017-01-26 10:15:00,86.95,86.95,86.82,86.86,59743.0,69.648,69.648,69.5439,69.5759,59743.0
2017-01-26 10:20:00,86.85,86.87,86.77,86.77,65072.0,69.5679,69.5839,69.5038,69.5038,65072.0
2017-01-26 10:25:00,86.77,86.86,86.7,86.71,75978.0,69.5038,69.5759,69.4478,69.4558,75978.0
2017-01-26 10:30:00,86.7,86.79,86.7,86.76,103054.0,69.4478,69.5198,69.4478,69.4958,103054.0
2017-01-26 10:35:00,86.77,86.82,86.76,86.78,64185.0,69.5038,69.5439,69.4958,69.5118,64185.0
2017-01-26 10:40:00,86.78,86.83,86.74,86.76,66902.0,69.5118,69.5519,69.4798,69.4958,66902.0
2017-01-26 10:45:00,86.75,86.76,86.63,86.63,81048.0,69.4878,69.4958,69.3917,69.3917,81048.0
2017-01-26 10:50:00,86.64,86.73,86.63,86.72,52411.0,69.3997,69.4718,69.3917,69.4638,52411.0
2017-01-26 10:55:00,86.71,86.78,86.7,86.73,93939.0,69.4558,69.5118,69.4478,69.4718,93939.0
2017-01-26 11:00:00,86.74,86.8,86.72,86.77,87273.0,69.4798,69.5279,69.4638,69.5038,87273.0
2017-01-26 11:05:00,86.78,86.79,86.73,86.76,48725.0,69.5118,69.5198,69.4718,69.4958,48725.0
2017-01-26 11:10:00,86.77,86.77,86.73,86.76,45732.0,69.5038,69.5038,69.4718,69.4958,45732.0
2017-01-26 11:15:00,86.76,86.76,86.68,86.69,53302.0,69.4958,69.4958,69.4317,69.4397,53302.0
2017-01-26 11:20:00,86.69,86.73,86.68,86.73,26416.0,69.4397,69.4718,69.4317,69.4718,26416.0
2017-01-26 11:25:00,86.72,86.73,86.62,86.66,56014.0,69.4638,69.4718,69.3837,69.4157,56014.0
2017-01-26 11:30:00,86.66,86.72,86.66,86.7,53932.0,69.4157,69.4638,69.4157,69.4478,53932.0
2017-01-26 11:35:00,86.7,86.77,86.69,86.76,130071.0,69.4478,69.5038,69.4397,69.4958,130071.0
2017-01-26 11:40:00,86.76,86.78,86.72,86.74,85706.0,69.4958,69.5118,69.4638,69.4798,85706.0
2017-01-26 11:45:00,86.73,86.76,86.71,86.75,66377.0,69.4718,69.4958,69.4558,69.4878,66377.0
2017-01-26 11:50:00,86.75,86.77,86.72,86.75,52252.0,69.4878,69.5038,69.4638,69.4878,52252.0
2017-01-26 11:55:00,86.75,86.78,86.74,86.75,37863.0,69.4878,69.5118,69.4798,69.4878,37863.0
2017-01-26 12:00:00,86.76,86.83,86.75,86.78,72462.0,69.4958,69.5519,69.4878,69.5118,72462.0
2017-01-26 12:05:00,86.79,86.86,86.78,86.81,55145.0,69.5198,69.5759,69.5118,69.5359,55145.0
2017-01-26 12:10:00,86.81,86.82,86.74,86.74,44697.0,69.5359,69.5439,69.4798,69.4798,44697.0
2017-01-26 12:15:00,86.75,86.75,86.74,86.75,18283.0,69.4878,69.4878,69.4798,69.4878,18283.0
2017-01-26 12:20:00,86.74,86.75,86.68,86.69,56812.0,69.4798,69.4878,69.4317,69.4397,56812.0
2017-01-26 12:25:00,86.69,86.76,86.68,86.74,42746.0,69.4397,69.4958,69.4317,69.4798,42746.0
2017-01-26 12:30:00,86.74,86.77,86.73,86.76,31433.0,69.4798,69.5038,69.4718,69.4958,31433.0
2017-01-26 12:35:00,86.77,86.77,86.72,86.74,33413.0,69.5038,69.5038,69.4638,69.4798,33413.0
2017-01-26 12:40:00,86.75,86.76,86.72,86.72,34620.0,69.4878,69.4958,69.4638,69.4638,34620.0
2017-01-26 12:45:00,86.72,86.76,86.7,86.72,33173.0,69.4638,69.4958,69.4478,69.4638,33173.0
2017-01-26 12:50:00,86.73,86.73,86.7,86.71,17516.0,69.4718,69.4718,69.4478,69.4558,17516.0
2017-01-26 12:55:00,86.7,86.71,86.68,86.69,20723.0,69.4478,69.4558,69.4317,69.4397,20723.0
2017-01-26 13:00:00,86.69,86.69,86.66,86.69,40684.0,69.4397,69.4397,69.4157,69.4397,40684.0
2017-01-26 13:05:00,86.68,86.71,86.68,86.69,18474.0,69.4317,69.4558,69.4317,69.4397,18474.0
2017-01-26 13:10:00,86.7,86.71,86.68,86.69,24987.0,69.4478,69.4558,69.4317,69.4397,24987.0
2017-01-26 13:15:00,86.68,86.69,86.65,86.67,30768.0,69.4317,69.4397,69.4077,69.4237,30768.0
2017-01-26 13:20:00,86.67,86.68,86.65,86.67,31581.0,69.4237,69.4317,69.4077,69.4237,31581.0
2017-01-26 13:25:00,86.67,86.68,86.65,86.67,62257.0,69.4237,69.4317,69.4077,69.4237,62257.0
2017-01-26 13:30:00,86.67,86.68,86.65,86.67,39663.0,69.4237,69.4317,69.4077,69.4237,39663.0
2017-01-26 13:35:00,86.68,86.72,86.67,86.71,112569.0,69.4317,69.4638,69.4237,69.4558,112569.0
2017-01-26 13:40:00,86.71,86.72,86.69,86.72,41105.0,69.4558,69.4638,69.4397,69.4638,41105.0
2017-01-26 13:45:00,86.72,86.75,86.71,86.75,74480.0,69.4638,69.4878,69.4558,69.4878,74480.0
2017-01-26 13:50:00,86.75,86.75,86.66,86.7,135859.0,69.4878,69.4878,69.4157,69.4478,135859.0
2017-01-26 13:55:00,86.7,86.7,86.67,86.67,30807.0,69.4478,69.4478,69.4237,69.4237,30807.0
2017-01-26 14:00:00,86.68,86.71,86.67,86.69,30975.0,69.4317,69.4558,69.4237,69.4397,30975.0
2017-01-26 14:05:00,86.68,86.7,86.68,86.7,25949.0,69.4317,69.4478,69.4317,69.4478,25949.0
2017-01-26 14:10:00,86.7,86.7,86.68,86.7,18986.0,69.4478,69.4478,69.4317,69.4478,18986.0
2017-01-26 14:15:00,86.69,86.71,86.67,86.67,49124.0,69.4397,69.4558,69.4237,69.4237,49124.0
2017-01-26 14:20:00,86.67,86.71,86.66,86.69,32934.0,69.4237,69.4558,69.4157,69.4397,32934.0
2017-01-26 14:25:00,86.69,86.72,86.68,86.7,43441.0,69.4397,69.4638,69.4317,69.4478,43441.0
2017-01-26 14:30:00,86.71,86.74,86.7,86.71,43068.0,69.4558,69.4798,69.4478,69.4558,43068.0
2017-01-26 14:35:00,86.71,86.72,86.68,86.69,32468.0,69.4558,69.4638,69.4317,69.4397,32468.0
2017-01-26 14:40:00,86.7,86.71,86.68,86.68,44472.0,69.4478,69.4558,69.4317,69.4317,44472.0
2017-01-26 14:45:00,86.68,86.69,86.64,86.65,91410.0,69.4317,69.4397,69.3997,69.4077,91410.0
2017-01-26 14:50:00,86.66,86.67,86.63,86.64,41787.0,69.4157,69.4237,69.3917,69.3997,41787.0
2017-01-26 14:55:00,86.65,86.66,86.63,86.64,21417.0,69.4077,69.4157,69.3917,69.3997,21417.0
2017-01-26 15:00:00,86.64,86.65,86.61,86.61,57839.0,69.3997,69.4077,69.3757,69.3757,57839.0
2017-01-26 15:05:00,86.61,86.63,86.6,86.62,42451.0,69.3757,69.3917,69.3677,69.3837,42451.0
2017-01-26 15:10:00,86.62,86.62,86.59,86.62,85210.0,69.3837,69.3837,69.3596,69.3837,85210.0
2017-01-26 15:15:00,86.62,86.65,86.61,86.64,60672.0,69.3837,69.4077,69.3757,69.3997,60672.0
2017-01-26 15:20:00,86.64,86.65,86.62,86.65,67575.0,69.3997,69.4077,69.3837,69.4077,67575.0
2017-01-26 15:25:00,86.64,86.67,86.64,86.66,39966.0,69.3997,69.4237,69.3997,69.4157,39966.0
2017-01-26 15:30:00,86.65,86.66,86.64,86.65,118176.0,69.4077,69.4157,69.3997,69.4077,118176.0
2017-01-26 15:35:00,86.66,86.68,86.64,86.65,122414.0,69.4157,69.4317,69.3997,69.4077,122414.0
2017-01-26 15:40:00,86.65,86.67,86.59,86.67,132381.0,69.4077,69.4237,69.3596,69.4237,132381.0
2017-01-26 15:45:00,86.67,86.7,86.67,86.7,160760.0,69.4237,69.4478,69.4237,69.4478,160760.0
2017-01-26 15:50:00,86.7,86.7,86.66,86.67,204157.0,69.4478,69.4478,69.4157,69.4237,204157.0
2017-01-26 15:55:00,86.67,86.67,86.59,86.6,408158.0,69.4237,69.4237,69.3596,69.3677,408158.0
2017-01-27 09:30:00,86.42,86.6,86.02,86.36,304413.0,69.2235,69.3677,68.9031,69.1754,304413.0
2017-01-27 09:35:00,86.35,86.56,86.09,86.26,213657.0,69.1674,69.3356,68.9591,69.0953,213657.0
2017-01-27 09:40:00,86.31,86.67,86.25,86.65,100528.0,69.1354,69.4237,69.0873,69.4077,100528.0
2017-01-27 09:45:00,86.64,86.83,86.55,86.75,184442.0,69.3997,69.5519,69.3276,69.4878,184442.0
2017-01-27 09:50:00,86.73,86.76,86.62,86.64,107223.0,69.4718,69.4958,69.3837,69.3997,107223.0
2017-01-27 09:55:00,86.61,86.63,86.37,86.42,83702.0,69.3757,69.3917,69.1834,69.2235,83702.0
2017-01-27 10:00:00,86.46,86.49,86.38,86.4,61021.0,69.2555,69.2795,69.1914,69.2074,61021.0
2017-01-27 10:05:00,86.41,86.42,86.32,86.4,60188.0,69.2155,69.2235,69.1434,69.2074,60188.0
2017-01-27 10:10:00,86.39,86.54,86.36,86.54,65992.0,69.1994,69.3196,69.1754,69.3196,65992.0
2017-01-27 10:15:00,86.55,86.6,86.51,86.51,62158.0,69.3276,69.3677,69.2956,69.2956,62158.0
2017-01-27 10:20:00,86.51,86.54,86.46,86.47,37552.0,69.2956,69.3196,69.2555,69.2635,37552.0
2017-01-27 10:25:00,86.47,86.51,86.43,86.47,57508.0,69.2635,69.2956,69.2315,69.2635,57508.0
2017-01-27 10:30:00,86.46,86.46,86.4,86.42,50953.0,69.2555,69.2555,69.2074,69.2235,50953.0
2017-01-27 10:35:00,86.42,86.51,86.42,86.51,66385.0,69.2235,69.2956,69.2235,69.2956,66385.0
2017-01-27 10:40:00,86.51,86.53,86.47,86.47,73344.0,69.2956,69.3116,69.2635,69.2635,73344.0
2017-01-27 10:45:00,86.48,86.48,86.44,86.47,55092.0,69.2715,69.2715,69.2395,69.2635,55092.0
2017-01-27 10:50:00,86.46,86.5,86.43,86.48,66387.0,69.2555,69.2875,69.2315,69.2715,66387.0
2017-01-27 10:55:00,86.48,86.5,86.42,86.43,64005.0,69.2715,69.2875,69.2235,69.2315,64005.0
2017-01-27 11:00:00,86.44,86.45,86.34,86.34,75944.0,69.2395,69.2475,69.1594,69.1594,75944.0
2017-01-27 11:05:00,86.34,86.36,86.2,86.21,81554.0,69.1594,69.1754,69.0472,69.0553,81554.0
2017-01-27 11:10:00,86.21,86.22,86.12,86.15,265784.0,69.0553,69.0633,68.9832,69.0072,265784.0
2017-01-27 11:15:00,86.17,86.33,86.14,86.24,192950.0,69.0232,69.1514,68.9992,69.0793,192950.0
2017-01-27 11:20:00,86.24,86.36,86.23,86.35,70061.0,69.0793,69.1754,69.0713,69.1674,70061.0
2017-01-27 11:25:00,86.36,86.41,86.33,86.4,75157.0,69.1754,69.2155,69.1514,69.2074,75157.0
2017-01-27 11:30:00,86.39,86.45,86.38,86.45,95178.0,69.1994,69.2475,69.1914,69.2475,95178.0
2017-01-27 11:35:00,86.45,86.5,86.42,86.5,76970.0,69.2475,69.2875,69.2235,69.2875,76970.0
2017-01-27 11:40:00,86.5,86.5,86.43,86.49,57169.0,69.2875,69.2875,69.2315,69.2795,57169.0
2017-01-27 11:45:00,86.49,86.5,86.45,86.47,69818.0,69.2795,69.2875,69.2475,69.2635,69818.0
2017-01-27 11:50:00,86.48,86.5,86.47,86.49,69005.0,69.2715,69.2875,69.2635,69.2795,69005.0
2017-01-27 11:55:00,86.49,86.53,86.47,86.52,103140.0,69.2795,69.3116,69.2635,69.3036,103140.0
2017-01-27 12:00:00,86.52,86.55,86.49,86.5,78683.0,69.3036,69.3276,69.2795,69.2875,78683.0
2017-01-27 12:05:00,86.5,86.51,86.42,86.42,61407.0,69.2875,69.2956,69.2235,69.2235,61407.0
2017-01-27 12:10:00,86.42,86.48,86.41,86.43,118415.0,69.2235,69.2715,69.2155,69.2315,118415.0
2017-01-27 12:15:00,86.44,86.51,86.43,86.5,126773.0,69.2395,69.2956,69.2315,69.2875,126773.0
2017-01-27 12:20:00,86.49,86.67,86.49,86.65,98482.0,69.2795,69.4237,69.2795,69.4077,98482.0
2017-01-27 12:25:00,86.65,86.66,86.57,86.57,85608.0,69.4077,69.4157,69.3436,69.3436,85608.0
2017-01-27 12:30:00,86.57,86.58,86.51,86.57,26905.0,69.3436,69.3516,69.2956,69.3436,26905.0
2017-01-27 12:35:00,86.58,86.6,86.57,86.59,32180.0,69.3516,69.3677,69.3436,69.3596,32180.0
2017-01-27 12:40:00,86.58,86.6,86.55,86.6,57277.0,69.3516,69.3677,69.3276,69.3677,57277.0
2017-01-27 12:45:00,86.59,86.61,86.57,86.61,53898.0,69.3596,69.3757,69.3436,69.3757,53898.0
2017-01-27 12:50:00,86.61,86.63,86.56,86.56,58357.0,69.3757,69.3917,69.3356,69.3356,58357.0
2017-01-27 12:55:00,86.57,86.6,86.56,86.58,50371.0,69.3436,69.3677,69.3356,69.3516,50371.0
2017-01-27 13:00:00,86.59,86.59,86.55,86.56,28193.0,69.3596,69.3596,69.3276,69.3356,28193.0
2017-01-27 13:05:00,86.55,86.57,86.55,86.56,25330.0,69.3276,69.3436,69.3276,69.3356,25330.0
2017-01-27 13:10:00,86.55,86.56,86.54,86.56,39358.0,69.3276,69.3356,69.3196,69.3356,39358.0
2017-01-27 13:15:00,86.55,86.6,86.55,86.59,56001.0,69.3276,69.3677,69.3276,69.3596,56001.0
2017-01-27 13:20:00,86.59,86.6,86.58,86.58,53518.0,69.3596,69.3677,69.3516,69.3516,53518.0
2017-01-27 13:25:00,86.58,86.59,86.57,86.57,34978.0,69.3516,69.3596,69.3436,69.3436,34978.0
2017-01-27 13:30:00,86.58,86.58,86.53,86.53,56222.0,69.3516,69.3516,69.3116,69.3116,56222.0
2017-01-27 13:35:00,86.53,86.54,86.49,86.5,39980.0,69.3116,69.3196,69.2795,69.2875,39980.0
2017-01-27 13:40:00,86.51,86.59,86.5,86.57,101766.0,69.2956,69.3596,69.2875,69.3436,101766.0
2017-01-27 13:45:00,86.57,86.58,86.54,86.54,26284.0,69.3436,69.3516,69.3196,69.3196,26284.0
2017-01-27 13:50:00,86.54,86.57,86.53,86.56,49239.0,69.3196,69.3436,69.3116,69.3356,49239.0
2017-01-27 13:55:00,86.56,86.6,86.55,86.6,50018.0,69.3356,69.3677,69.3276,69.3677,50018.0
2017-01-27 14:00:00,86.59,86.66,86.59,86.64,49393.0,69.3596,69.4157,69.3596,69.3997,49393.0
2017-01-27 14:05:00,86.64,86.67,86.62,86.63,60009.0,69.3997,69.4237,69.3837,69.3917,60009.0
2017-01-27 14:10:00,86.64,86.65,86.61,86.61,63498.0,69.3997,69.4077,69.3757,69.3757,63498.0
2017-01-27 14:15:00,86.61,86.62,86.55,86.57,43743.0,69.3757,69.3837,69.3276,69.3436,43743.0
2017-01-27 14:20:00,86.56,86.63,86.53,86.61,165187.0,69.3356,69.3917,69.3116,69.3757,165187.0
2017-01-27 14:25:00,86.62,86.66,86.61,86.65,47134.0,69.3837,69.4157,69.3757,69.4077,47134.0
2017-01-27 14:30:00,86.66,86.75,86.65,86.73,64864.0,69.4157,69.4878,69.4077,69.4718,64864.0
2017-01-27 14:35:00,86.73,86.75,86.69,86.72,66861.0,69.4718,69.4878,69.4397,69.4638,66861.0
2017-01-27 14:40:00,86.71,86.74,86.67,86.74,68299.0,69.4558,69.4798,69.4237,69.4798,68299.0
2017-01-27 14:45:00,86.73,86.77,86.7,86.76,78911.0,69.4718,69.5038,69.4478,69.4958,78911.0
2017-01-27 14:50:00,86.75,86.77,86.74,86.76,49686.0,69.4878,69.5038,69.4798,69.4958,49686.0
2017-01-27 14:55:00,86.76,86.77,86.72,86.72,119887.0,69.4958,69.5038,69.4638,69.4638,119887.0
2017-01-27 15:00:00,86.73,86.73,86.7,86.7,82866.0,69.4718,69.4718,69.4478,69.4478,82866.0
2017-01-27 15:05:00,86.7,86.71,86.64,86.66,74438.0,69.4478,69.4558,69.3997,69.4157,74438.0
2017-01-27 15:10:00,86.65,86.68,86.65,86.67,74799.0,69.4077,69.4317,69.4077,69.4237,74799.0
2017-01-27 15:15:00,86.66,86.67,86.61,86.61,105106.0,69.4157,69.4237,69.3757,69.3757,105106.0
2017-01-27 15:20:00,86.62,86.66,86.61,86.64,187152.0,69.3837,69.4157,69.3757,69.3997,187152.0
2017-01-27 15:25:00,86.65,86.67,86.63,86.64,110711.0,69.4077,69.4237,69.3917,69.3997,110711.0
2017-01-27 15:30:00,86.64,86.68,86.63,86.64,100490.0,69.3997,69.4317,69.3917,69.3997,100490.0
2017-01-27 15:35:00,86.64,86.66,86.63,86.64,88840.0,69.3997,69.4157,69.3917,69.3997,88840.0
2017-01-27 15:40:00,86.65,86.7,86.64,86.69,120326.0,69.4077,69.4478,69.3997,69.4397,120326.0
2017-01-27 15:45:00,86.69,86.8,86.69,86.8,241430.0,69.4397,69.5279,69.4397,69.5279,241430.0
2017-01-27 15:50:00,86.79,86.82,86.78,86.79,214639.0,69.5198,69.5439,69.5118,69.5198,214639.0
2017-01-27 15:55:00,86.8,86.85,86.71,86.71,706684.0,69.5279,69.5679,69.4558,69.4558,706684.0
2017-01-30 09:30:00,86.78,86.79,86.5,86.65,250757.0,69.5118,69.5198,69.2875,69.4077,250757.0
2017-01-30 09:35:00,86.66,86.72,86.57,86.7,91445.0,69.4157,69.4638,69.3436,69.4478,91445.0
2017-01-30 09:40:00,86.71,86.79,86.59,86.65,84598.0,69.4558,69.5198,69.3596,69.4077,84598.0
2017-01-30 09:45:00,86.65,86.71,86.63,86.69,132540.0,69.4077,69.4558,69.3917,69.4397,132540.0
2017-01-30 09:50:00,86.7,86.78,86.64,86.76,73581.0,69.4478,69.5118,69.3997,69.4958,73581.0
2017-01-30 09:55:00,86.75,86.75,86.69,86.7,63262.0,69.4878,69.4878,69.4397,69.4478,63262.0
2017-01-30 10:00:00,86.7,86.76,86.67,86.73,83821.0,69.4478,69.4958,69.4237,69.4718,83821.0
2017-01-30 10:05:00,86.75,86.75,86.69,86.72,72946.0,69.4878,69.4878,69.4397,69.4638,72946.0
2017-01-30 10:10:00,86.73,86.79,86.71,86.78,79628.0,69.4718,69.5198,69.4558,69.5118,79628.0
2017-01-30 10:15:00,86.78,86.79,86.71,86.79,73359.0,69.5118,69.5198,69.4558,69.5198,73359.0
2017-01-30 10:20:00,86.79,86.8,86.73,86.74,27516.0,69.5198,69.5279,69.4718,69.4798,27516.0
2017-01-30 10:25:00,86.73,86.75,86.7,86.74,40076.0,69.4718,69.4878,69.4478,69.4798,40076.0
2017-01-30 10:30:00,86.73,86.75,86.69,86.71,90477.0,69.4718,69.4878,69.4397,69.4558,90477.0
2017-01-30 10:35:00,86.72,86.76,86.69,86.76,69108.0,69.4638,69.4958,69.4397,69.4958,69108.0
2017-01-30 10:40:00,86.76,86.79,86.69,86.77,110260.0,69.4958,69.5198,69.4397,69.5038,110260.0
2017-01-30 10:45:00,86.77,86.82,86.73,86.77,132720.0,69.5038,69.5439,69.4718,69.5038,132720.0
2017-01-30 10:50:00,86.78,86.79,86.74,86.76,103196.0,69.5118,69.5198,69.4798,69.4958,103196.0
2017-01-30 10:55:00,86.75,86.84,86.72,86.81,164079.0,69.4878,69.5599,69.4638,69.5359,164079.0
2017-01-30 11:00:00,86.8,86.86,86.8,86.83,80167.0,69.5279,69.5759,69.5279,69.5519,80167.0
2017-01-30 11:05:00,86.83,86.84,86.8,86.83,58411.0,69.5519,69.5599,69.5279,69.5519,58411.0
2017-01-30 11:10:00,86.83,86.84,86.71,86.75,59818.0,69.5519,69.5599,69.4558,69.4878,59818.0
2017-01-30 11:15:00,86.74,86.76,86.69,86.72,66048.0,69.4798,69.4958,69.4397,69.4638,66048.0
2017-01-30 11:20:00,86.71,86.77,86.65,86.65,54715.0,69.4558,69.5038,69.4077,69.4077,54715.0
2017-01-30 11:25:00,86.66,86.71,86.65,86.7,64669.0,69.4157,69.4558,69.4077,69.4478,64669.0
2017-01-30 11:30:00,86.71,86.75,86.7,86.73,57614.0,69.4558,69.4878,69.4478,69.4718,57614.0
2017-01-30 11:35:00,86.72,86.78,86.72,86.78,58289.0,69.4638,69.5118,69.4638,69.5118,58289.0
2017-01-30 11:40:00,86.78,86.78,86.71,86.72,59645.0,69.5118,69.5118,69.4558,69.4638,59645.0
2017-01-30 11:45:00,86.72,86.74,86.66,86.67,49646.0,69.4638,69.4798,69.4157,69.4237,49646.0
2017-01-30 11:50:00,86.66,86.69,86.65,86.67,29745.0,69.4157,69.4397,69.4077,69.4237,29745.0
2017-01-30 11:55:00,86.68,86.73,86.67,86.72,47389.0,69.4317,69.4718,69.4237,69.4638,47389.0
2017-01-30 12:00:00,86.72,86.72,86.66,86.66,51502.0,69.4638,69.4638,69.4157,69.4157,51502.0
2017-01-30 12:05:00,86.66,86.68,86.62,86.63,47571.0,69.4157,69.4317,69.3837,69.3917,47571.0
2017-01-30 12:10:00,86.63,86.64,86.58,86.63,42738.0,69.3917,69.3997,69.3516,69.3917,42738.0
2017-01-30 12:15:00,86.62,86.72,86.62,86.72,34102.0,69.3837,69.4638,69.3837,69.4638,34102.0
2017-01-30 12:20:00,86.72,86.73,86.69,86.7,40191.0,69.4638,69.4718,69.4397,69.4478,40191.0
2017-01-30 12:25:00,86.7,86.72,86.69,86.71,41246.0,69.4478,69.4638,69.4397,69.4558,41246.0
2017-01-30 12:30:00,86.71,86.72,86.68,86.69,50345.0,69.4558,69.4638,69.4317,69.4397,50345.0
2017-01-30 12:35:00,86.69,86.72,86.67,86.7,45940.0,69.4397,69.4638,69.4237,69.4478,45940.0
2017-01-30 12:40:00,86.71,86.72,86.69,86.69,21258.0,69.4558,69.4638,69.4397,69.4397,21258.0
2017-01-30 12:45:00,86.7,86.72,86.68,86.71,33394.0,69.4478,69.4638,69.4317,69.4558,33394.0
2017-01-30 12:50:00,86.71,86.73,86.69,86.7,54614.0,69.4558,69.4718,69.4397,69.4478,54614.0
2017-01-30 12:55:00,86.7,86.71,86.68,86.71,25759.0,69.4478,69.4558,69.4317,69.4558,25759.0
2017-01-30 13:00:00,86.7,86.73,86.7,86.73,34917.0,69.4478,69.4718,69.4478,69.4718,34917.0
2017-01-30 13:05:00,86.73,86.73,86.7,86.71,48339.0,69.4718,69.4718,69.4478,69.4558,48339.0
2017-01-30 13:10:00,86.71,86.73,86.7,86.72,22240.0,69.4558,69.4718,69.4478,69.4638,22240.0
2017-01-30 13:15:00,86.71,86.72,86.69,86.7,32866.0,69.4558,69.4638,69.4397,69.4478,32866.0
2017-01-30 13:20:00,86.7,86.7,86.67,86.69,23862.0,69.4478,69.4478,69.4237,69.4397,23862.0
2017-01-30 13:25:00,86.69,86.73,86.68,86.7,47817.0,69.4397,69.4718,69.4317,69.4478,47817.0
2017-01-30 13:30:00,86.71,86.72,86.64,86.65,41150.0,69.4558,69.4638,69.3997,69.4077,41150.0
2017-01-30 13:35:00,86.64,86.65,86.61,86.64,32867.0,69.3997,69.4077,69.3757,69.3997,32867.0
2017-01-30 13:40:00,86.63,86.67,86.62,86.65,26502.0,69.3917,69.4237,69.3837,69.4077,26502.0
2017-01-30 13:45:00,86.64,86.66,86.6,86.61,27236.0,69.3997,69.4157,69.3677,69.3757,27236.0
2017-01-30 13:50:00,86.6,86.61,86.56,86.6,25207.0,69.3677,69.3757,69.3356,69.3677,25207.0
2017-01-30 13:55:00,86.59,86.61,86.58,86.61,28670.0,69.3596,69.3757,69.3516,69.3757,28670.0
2017-01-30 14:00:00,86.61,86.64,86.59,86.61,32985.0,69.3757,69.3997,69.3596,69.3757,32985.0
2017-01-30 14:05:00,86.61,86.66,86.6,86.63,31202.0,69.3757,69.4157,69.3677,69.3917,31202.0
2017-01-30 14:10:00,86.64,86.66,86.63,86.66,22483.0,69.3997,69.4157,69.3917,69.4157,22483.0
2017-01-30 14:15:00,86.65,86.68,86.61,86.66,34914.0,69.4077,69.4317,69.3757,69.4157,34914.0
2017-01-30 14:20:00,86.66,86.68,86.64,86.66,47888.0,69.4157,69.4317,69.3997,69.4157,47888.0
2017-01-30 14:25:00,86.66,86.69,86.65,86.67,72643.0,69.4157,69.4397,69.4077,69.4237,72643.0
2017-01-30 14:30:00,86.67,86.7,86.66,86.69,49583.0,69.4237,69.4478,69.4157,69.4397,49583.0
2017-01-30 14:35:00,86.68,86.69,86.66,86.68,53179.0,69.4317,69.4397,69.4157,69.4317,53179.0
2017-01-30 14:40:00,86.67,86.7,86.67,86.68,36971.0,69.4237,69.4478,69.4237,69.4317,36971.0
2017-01-30 14:45:00,86.68,86.7,86.6,86.64,103937.0,69.4317,69.4478,69.3677,69.3997,103937.0
2017-01-30 14:50:00,86.63,86.64,86.62,86.62,19946.0,69.3917,69.3997,69.3837,69.3837,19946.0
2017-01-30 14:55:00,86.62,86.68,86.62,86.66,44869.0,69.3837,69.4317,69.3837,69.4157,44869.0
2017-01-30 15:00:00,86.66,86.66,86.61,86.63,32694.0,69.4157,69.4157,69.3757,69.3917,32694.0
2017-01-30 15:05:00,86.63,86.64,86.56,86.56,66003.0,69.3917,69.3997,69.3356,69.3356,66003.0
2017-01-30 15:10:00,86.56,86.58,86.54,86.56,141671.0,69.3356,69.3516,69.3196,69.3356,141671.0
2017-01-30 15:15:00,86.57,86.61,86.56,86.58,54604.0,69.3436,69.3757,69.3356,69.3516,54604.0
2017-01-30 15:20:00,86.58,86.65,86.58,86.63,82085.0,69.3516,69.4077,69.3516,69.3917,82085.0
2017-01-30 15:25:00,86.62,86.67,86.61,86.63,161097.0,69.3837,69.4237,69.3757,69.3917,161097.0
2017-01-30 15:30:00,86.64,86.76,86.63,86.76,111155.0,69.3997,69.4958,69.3917,69.4958,111155.0
2017-01-30 15:35:00,86.76,86.76,86.67,86.68,117188.0,69.4958,69.4958,69.4237,69.4317,117188.0
2017-01-30 15:40:00,86.68,86.75,86.67,86.73,75420.0,69.4317,69.4878,69.4237,69.4718,75420.0
2017-01-30 15:45:00,86.73,86.79,86.72,86.78,112608.0,69.4718,69.5198,69.4638,69.5118,112608.0
2017-01-30 15:50:00,86.78,86.81,86.76,86.77,158521.0,69.5118,69.5359,69.4958,69.5038,158521.0
2017-01-30 15:55:00,86.77,86.86,86.74,86.74,654467.0,69.5038,69.5759,69.4798,69.4798,654467.0
2017-01-31 09:30:00,86.64,86.73,86.53,86.67,293380.0,69.3997,69.4718,69.3116,69.4237,293380.0
2017-01-31 09:35:00,86.7,86.95,86.67,86.78,59395.0,69.4478,69.648,69.4237,69.5118,59395.0
2017-01-31 09:40:00,86.8,86.93,86.75,86.91,65886.0,69.5279,69.632,69.4878,69.616,65886.0
2017-01-31 09:45:00,86.92,87.09,86.91,87.07,160084.0,69.624,69.7601,69.616,69.7441,160084.0
2017-01-31 09:50:00,87.06,87.16,87.03,87.15,90926.0,69.7361,69.8162,69.7121,69.8082,90926.0
2017-01-31 09:55:00,87.14,87.3,86.96,86.97,320961.0,69.8002,69.9284,69.656,69.664,320961.0
2017-01-31 10:00:00,86.97,87.02,86.95,86.98,54537.0,69.664,69.7041,69.648,69.672,54537.0
2017-01-31 10:05:00,86.99,87.04,86.95,86.97,37932.0,69.68,69.7201,69.648,69.664,37932.0
2017-01-31 10:10:00,86.97,87.02,86.95,86.99,109150.0,69.664,69.7041,69.648,69.68,109150.0
2017-01-31 10:15:00,86.99,86.99,86.89,86.93,79420.0,69.68,69.68,69.5999,69.632,79420.0
2017-01-31 10:20:00,86.92,86.93,86.86,86.89,112168.0,69.624,69.632,69.5759,69.5999,112168.0
2017-01-31 10:25:00,86.88,86.93,86.87,86.9,61524.0,69.5919,69.632,69.5839,69.608,61524.0
2017-01-31 10:30:00,86.9,86.95,86.89,86.94,84435.0,69.608,69.648,69.5999,69.64,84435.0
2017-01-31 10:35:00,86.94,86.98,86.9,86.95,75602.0,69.64,69.672,69.608,69.648,75602.0
2017-01-31 10:40:00,86.95,86.98,86.9,86.96,104712.0,69.648,69.672,69.608,69.656,104712.0
2017-01-31 10:45:00,86.96,87.04,86.93,87.04,52922.0,69.656,69.7201,69.632,69.7201,52922.0
2017-01-31 10:50:00,87.04,87.1,87.0,87.1,70188.0,69.7201,69.7682,69.6881,69.7682,70188.0
2017-01-31 10:55:00,87.1,87.12,87.05,87.05,73943.0,69.7682,69.7842,69.7281,69.7281,73943.0
2017-01-31 11:00:00,87.06,87.12,87.02,87.12,88989.0,69.7361,69.7842,69.7041,69.7842,88989.0
2017-01-31 11:05:00,87.12,87.23,87.1,87.19,98754.0,69.7842,69.8723,69.7682,69.8402,98754.0
2017-01-31 11:10:00,87.2,87.26,87.18,87.25,53826.0,69.8483,69.8963,69.8322,69.8883,53826.0
2017-01-31 11:15:00,87.25,87.28,87.22,87.23,72656.0,69.8883,69.9123,69.8643,69.8723,72656.0
2017-01-31 11:20:00,87.24,87.28,87.22,87.23,66079.0,69.8803,69.9123,69.8643,69.8723,66079.0
2017-01-31 11:25:00,87.23,87.23,87.18,87.2,50775.0,69.8723,69.8723,69.8322,69.8483,50775.0
2017-01-31 11:30:00,87.21,87.27,87.19,87.22,64627.0,69.8563,69.9043,69.8402,69.8643,64627.0
2017-01-31 11:35:00,87.21,87.25,87.18,87.24,46355.0,69.8563,69.8883,69.8322,69.8803,46355.0
2017-01-31 11:40:00,87.25,87.28,87.23,87.25,33687.0,69.8883,69.9123,69.8723,69.8883,33687.0
2017-01-31 11:45:00,87.24,87.28,87.24,87.28,35305.0,69.8803,69.9123,69.8803,69.9123,35305.0
2017-01-31 11:50:00,87.28,87.33,87.27,87.33,69423.0,69.9123,69.9524,69.9043,69.9524,69423.0
2017-01-31 11:55:00,87.33,87.37,87.33,87.36,96358.0,69.9524,69.9844,69.9524,69.9764,96358.0
2017-01-31 12:00:00,87.37,87.43,87.36,87.41,87074.0,69.9844,70.0325,69.9764,70.0165,87074.0
2017-01-31 12:05:00,87.42,87.43,87.39,87.4,74983.0,70.0245,70.0325,70.0004,70.0085,74983.0
2017-01-31 12:10:00,87.41,87.42,87.38,87.41,49767.0,70.0165,70.0245,69.9924,70.0165,49767.0
2017-01-31 12:15:00,87.4,87.44,87.37,87.42,62013.0,70.0085,70.0405,69.9844,70.0245,62013.0
2017-01-31 12:20:00,87.41,87.42,87.37,87.41,69006.0,70.0165,70.0245,69.9844,70.0165,69006.0
2017-01-31 12:25:00,87.41,87.41,87.37,87.38,48533.0,70.0165,70.0165,69.9844,69.9924,48533.0
2017-01-31 12:30:00,87.39,87.4,87.33,87.33,35622.0,70.0004,70.0085,69.9524,69.9524,35622.0
2017-01-31 12:35:00,87.33,87.35,87.3,87.33,37691.0,69.9524,69.9684,69.9284,69.9524,37691.0
2017-01-31 12:40:00,87.32,87.35,87.31,87.31,27575.0,69.9444,69.9684,69.9364,69.9364,27575.0
2017-01-31 12:45:00,87.32,87.34,87.3,87.33,24237.0,69.9444,69.9604,69.9284,69.9524,24237.0
2017-01-31 12:50:00,87.33,87.37,87.32,87.34,39814.0,69.9524,69.9844,69.9444,69.9604,39814.0
2017-01-31 12:55:00,87.34,87.4,87.33,87.4,56041.0,69.9604,70.0085,69.9524,70.0085,56041.0
2017-01-31 13:00:00,87.4,87.42,87.38,87.42,31666.0,70.0085,70.0245,69.9924,70.0245,31666.0
2017-01-31 13:05:00,87.41,87.42,87.39,87.4,28411.0,70.0165,70.0245,70.0004,70.0085,28411.0
2017-01-31 13:10:00,87.4,87.41,87.34,87.39,45633.0,70.0085,70.0165,69.9604,70.0004,45633.0
2017-01-31 13:15:00,87.38,87.39,87.36,87.37,31813.0,69.9924,70.0004,69.9764,69.9844,31813.0
2017-01-31 13:20:00,87.38,87.39,87.36,87.37,45202.0,69.9924,70.0004,69.9764,69.9844,45202.0
2017-01-31 13:25:00,87.37,87.4,87.36,87.39,27928.0,69.9844,70.0085,69.9764,70.0004,27928.0
2017-01-31 13:30:00,87.4,87.4,87.34,87.34,31225.0,70.0085,70.0085,69.9604,69.9604,31225.0
2017-01-31 13:35:00,87.34,87.35,87.34,87.34,25888.0,69.9604,69.9684,69.9604,69.9604,25888.0
2017-01-31 13:40:00,87.34,87.37,87.34,87.36,59077.0,69.9604,69.9844,69.9604,69.9764,59077.0
2017-01-31 13:45:00,87.36,87.37,87.34,87.35,51303.0,69.9764,69.9844,69.9604,69.9684,51303.0
2017-01-31 13:50:00,87.36,87.36,87.27,87.27,70802.0,69.9764,69.9764,69.9043,69.9043,70802.0
2017-01-31 13:55:00,87.27,87.3,87.23,87.29,91565.0,69.9043,69.9284,69.8723,69.9203,91565.0
2017-01-31 14:00:00,87.3,87.3,87.26,87.26,94645.0,69.9284,69.9284,69.8963,69.8963,94645.0
2017-01-31 14:05:00,87.26,87.3,87.24,87.3,58757.0,69.8963,69.9284,69.8803,69.9284,58757.0
2017-01-31 14:10:00,87.3,87.31,87.28,87.29,57659.0,69.9284,69.9364,69.9123,69.9203,57659.0
2017-01-31 14:15:00,87.29,87.32,87.27,87.32,64013.0,69.9203,69.9444,69.9043,69.9444,64013.0
2017-01-31 14:20:00,87.31,87.38,87.31,87.37,47884.0,69.9364,69.9924,69.9364,69.9844,47884.0
2017-01-31 14:25:00,87.38,87.41,87.35,87.4,56155.0,69.9924,70.0165,69.9684,70.0085,56155.0
2017-01-31 14:30:00,87.39,87.43,87.39,87.43,58756.0,70.0004,70.0325,70.0004,70.0325,58756.0
2017-01-31 14:35:00,87.42,87.47,87.41,87.47,95385.0,70.0245,70.0645,70.0165,70.0645,95385.0
2017-01-31 14:40:00,87.47,87.49,87.45,87.47,85610.0,70.0645,70.0806,70.0485,70.0645,85610.0
2017-01-31 14:45:00,87.46,87.5,87.45,87.48,94927.0,70.0565,70.0886,70.0485,70.0725,94927.0
2017-01-31 14:50:00,87.49,87.5,87.48,87.5,57128.0,70.0806,70.0886,70.0725,70.0886,57128.0
2017-01-31 14:55:00,87.5,87.53,87.45,87.5,123751.0,70.0886,70.1126,70.0485,70.0886,123751.0
2017-01-31 15:00:00,87.5,87.52,87.48,87.5,122721.0,70.0886,70.1046,70.0725,70.0886,122721.0
2017-01-31 15:05:00,87.49,87.51,87.47,87.51,108528.0,70.0806,70.0966,70.0645,70.0966,108528.0
2017-01-31 15:10:00,87.51,87.62,87.49,87.6,166295.0,70.0966,70.1847,70.0806,70.1687,166295.0
2017-01-31 15:15:00,87.6,87.66,87.6,87.62,393542.0,70.1687,70.2167,70.1687,70.1847,393542.0
2017-01-31 15:20:00,87.62,87.62,87.57,87.6,85647.0,70.1847,70.1847,70.1446,70.1687,85647.0
2017-01-31 15:25:00,87.6,87.61,87.57,87.59,100198.0,70.1687,70.1767,70.1446,70.1607,100198.0
2017-01-31 15:30:00,87.58,87.65,87.58,87.62,164924.0,70.1526,70.2087,70.1526,70.1847,164924.0
2017-01-31 15:35:00,87.61,87.61,87.52,87.53,129480.0,70.1767,70.1767,70.1046,70.1126,129480.0
2017-01-31 15:40:00,87.53,87.55,87.45,87.45,143993.0,70.1126,70.1286,70.0485,70.0485,143993.0
2017-01-31 15:45:00,87.46,87.52,87.45,87.49,199552.0,70.0565,70.1046,70.0485,70.0806,199552.0
2017-01-31 15:50:00,87.49,87.51,87.46,87.5,210985.0,70.0806,70.0966,70.0565,70.0886,210985.0
2017-01-31 15:55:00,87.5,87.62,87.45,87.59,739417.0,70.0886,70.1847,70.0485,70.1607,739417.0
2017-02-01 09:30:00,87.03,87.19,86.75,87.04,388352.0,69.7121,69.8402,69.4878,69.7201,388352.0
2017-02-01 09:35:00,87.04,87.19,87.04,87.11,101276.0,69.7201,69.8402,69.7201,69.7762,101276.0
2017-02-01 09:40:00,87.11,87.32,87.11,87.3,65580.0,69.7762,69.9444,69.7762,69.9284,65580.0
2017-02-01 09:45:00,87.32,87.33,87.2,87.25,75353.0,69.9444,69.9524,69.8483,69.8883,75353.0
2017-02-01 09:50:00,87.25,87.38,87.24,87.36,55376.0,69.8883,69.9924,69.8803,69.9764,55376.0
2017-02-01 09:55:00,87.35,87.47,87.32,87.37,60291.0,69.9684,70.0645,69.9444,69.9844,60291.0
2017-02-01 10:00:00,87.38,87.46,87.38,87.41,74699.0,69.9924,70.0565,69.9924,70.0165,74699.0
2017-02-01 10:05:00,87.42,87.47,87.33,87.43,72391.0,70.0245,70.0645,69.9524,70.0325,72391.0
2017-02-01 10:10:00,87.44,87.46,87.38,87.41,73425.0,70.0405,70.0565,69.9924,70.0165,73425.0
2017-02-01 10:15:00,87.42,87.44,87.27,87.28,82014.0,70.0245,70.0405,69.9043,69.9123,82014.0
2017-02-01 10:20:00,87.28,87.37,87.27,87.33,73070.0,69.9123,69.9844,69.9043,69.9524,73070.0
2017-02-01 10:25:00,87.33,87.37,87.32,87.37,54201.0,69.9524,69.9844,69.9444,69.9844,54201.0
2017-02-01 10:30:00,87.37,87.39,87.34,87.35,53949.0,69.9844,70.0004,69.9604,69.9684,53949.0
2017-02-01 10:35:00,87.35,87.42,87.34,87.39,107417.0,69.9684,70.0245,69.9604,70.0004,107417.0
2017-02-01 10:40:00,87.4,87.41,87.29,87.34,81175.0,70.0085,70.0165,69.9203,69.9604,81175.0
2017-02-01 10:45:00,87.33,87.33,87.21,87.21,130391.0,69.9524,69.9524,69.8563,69.8563,130391.0
2017-02-01 10:50:00,87.21,87.25,87.18,87.18,61433.0,69.8563,69.8883,69.8322,69.8322,61433.0
2017-02-01 10:55:00,87.19,87.25,87.15,87.18,99602.0,69.8402,69.8883,69.8082,69.8322,99602.0
2017-02-01 11:00:00,87.18,87.21,87.13,87.19,116529.0,69.8322,69.8563,69.7922,69.8402,116529.0
2017-02-01 11:05:00,87.18,87.24,87.16,87.23,74225.0,69.8322,69.8803,69.8162,69.8723,74225.0
2017-02-01 11:10:00,87.23,87.24,87.18,87.22,102828.0,69.8723,69.8803,69.8322,69.8643,102828.0
2017-02-01 11:15:00,87.22,87.24,87.17,87.2,99472.0,69.8643,69.8803,69.8242,69.8483,99472.0
2017-02-01 11:20:00,87.2,87.21,87.15,87.16,62515.0,69.8483,69.8563,69.8082,69.8162,62515.0
2017-02-01 11:25:00,87.15,87.16,87.08,87.16,98726.0,69.8082,69.8162,69.7521,69.8162,98726.0
2017-02-01 11:30:00,87.16,87.29,87.11,87.29,74254.0,69.8162,69.9203,69.7762,69.9203,74254.0
2017-02-01 11:35:00,87.29,87.29,87.21,87.23,57926.0,69.9203,69.9203,69.8563,69.8723,57926.0
2017-02-01 11:40:00,87.23,87.31,87.21,87.27,76262.0,69.8723,69.9364,69.8563,69.9043,76262.0
2017-02-01 11:45:00,87.27,87.3,87.2,87.24,85463.0,69.9043,69.9284,69.8483,69.8803,85463.0
2017-02-01 11:50:00,87.24,87.3,87.24,87.27,61544.0,69.8803,69.9284,69.8803,69.9043,61544.0
2017-02-01 11:55:00,87.27,87.29,87.25,87.28,42366.0,69.9043,69.9203,69.8883,69.9123,42366.0
2017-02-01 12:00:00,87.27,87.35,87.26,87.35,40474.0,69.9043,69.9684,69.8963,69.9684,40474.0
2017-02-01 12:05:00,87.34,87.39,87.29,87.29,59048.0,69.9604,70.0004,69.9203,69.9203,59048.0
2017-02-01 12:10:00,87.29,87.33,87.27,87.29,48768.0,69.9203,69.9524,69.9043,69.9203,48768.0
2017-02-01 12:15:00,87.29,87.36,87.28,87.33,44660.0,69.9203,69.9764,69.9123,69.9524,44660.0
2017-02-01 12:20:00,87.33,87.35,87.3,87.32,41181.0,69.9524,69.9684,69.9284,69.9444,41181.0
2017-02-01 12:25:00,87.31,87.35,87.29,87.34,38331.0,69.9364,69.9684,69.9203,69.9604,38331.0
2017-02-01 12:30:00,87.35,87.37,87.32,87.34,41714.0,69.9684,69.9844,69.9444,69.9604,41714.0
2017-02-01 12:35:00,87.34,87.37,87.33,87.36,40343.0,69.9604,69.9844,69.9524,69.9764,40343.0
2017-02-01 12:40:00,87.36,87.4,87.35,87.36,31998.0,69.9764,70.0085,69.9684,69.9764,31998.0
2017-02-01 12:45:00,87.36,87.37,87.3,87.3,38742.0,69.9764,69.9844,69.9284,69.9284,38742.0
2017-02-01 12:50:00,87.3,87.33,87.28,87.32,30856.0,69.9284,69.9524,69.9123,69.9444,30856.0
2017-02-01 12:55:00,87.32,87.35,87.31,87.31,32790.0,69.9444,69.9684,69.9364,69.9364,32790.0
2017-02-01 13:00:00,87.31,87.4,87.31,87.39,50325.0,69.9364,70.0085,69.9364,70.0004,50325.0
2017-02-01 13:05:00,87.39,87.4,87.33,87.38,44184.0,70.0004,70.0085,69.9524,69.9924,44184.0
2017-02-01 13:10:00,87.38,87.4,87.34,87.36,39917.0,69.9924,70.0085,69.9604,69.9764,39917.0
2017-02-01 13:15:00,87.37,87.38,87.32,87.37,62465.0,69.9844,69.9924,69.9444,69.9844,62465.0
2017-02-01 13:20:00,87.36,87.42,87.34,87.4,40169.0,69.9764,70.0245,69.9604,70.0085,40169.0
2017-02-01 13:25:00,87.41,87.42,87.38,87.39,43573.0,70.0165,70.0245,69.9924,70.0004,43573.0
2017-02-01 13:30:00,87.39,87.42,87.38,87.4,44378.0,70.0004,70.0245,69.9924,70.0085,44378.0
2017-02-01 13:35:00,87.39,87.4,87.35,87.38,65270.0,70.0004,70.0085,69.9684,69.9924,65270.0
2017-02-01 13:40:00,87.37,87.43,87.37,87.4,59656.0,69.9844,70.0325,69.9844,70.0085,59656.0
2017-02-01 13:45:00,87.39,87.42,87.37,87.39,46335.0,70.0004,70.0245,69.9844,70.0004,46335.0
2017-02-01 13:50:00,87.39,87.42,87.37,87.39,50490.0,70.0004,70.0245,69.9844,70.0004,50490.0
2017-02-01 13:55:00,87.39,87.43,87.34,87.42,62925.0,70.0004,70.0325,69.9604,70.0245,62925.0
2017-02-01 14:00:00,87.42,87.49,87.38,87.43,68879.0,70.0245,70.0806,69.9924,70.0325,68879.0
2017-02-01 14:05:00,87.44,87.49,87.42,87.43,55042.0,70.0405,70.0806,70.0245,70.0325,55042.0
2017-02-01 14:10:00,87.45,87.46,87.4,87.45,75186.0,70.0485,70.0565,70.0085,70.0485,75186.0
2017-02-01 14:15:00,87.45,87.52,87.44,87.51,91536.0,70.0485,70.1046,70.0405,70.0966,91536.0
2017-02-01 14:20:00,87.52,87.57,87.5,87.56,68867.0,70.1046,70.1446,70.0886,70.1366,68867.0
2017-02-01 14:25:00,87.57,87.59,87.54,87.55,30784.0,70.1446,70.1607,70.1206,70.1286,30784.0
2017-02-01 14:30:00,87.56,87.58,87.49,87.49,59460.0,70.1366,70.1526,70.0806,70.0806,59460.0
2017-02-01 14:35:00,87.5,87.52,87.47,87.49,52435.0,70.0886,70.1046,70.0645,70.0806,52435.0
2017-02-01 14:40:00,87.5,87.51,87.46,87.5,79468.0,70.0886,70.0966,70.0565,70.0886,79468.0
2017-02-01 14:45:00,87.5,87.51,87.46,87.47,65932.0,70.0886,70.0966,70.0565,70.0645,65932.0
2017-02-01 14:50:00,87.47,87.49,87.44,87.49,62090.0,70.0645,70.0806,70.0405,70.0806,62090.0
2017-02-01 14:55:00,87.48,87.49,87.43,87.45,46244.0,70.0725,70.0806,70.0325,70.0485,46244.0
2017-02-01 15:00:00,87.46,87.5,87.44,87.48,64083.0,70.0565,70.0886,70.0405,70.0725,64083.0
2017-02-01 15:05:00,87.48,87.48,87.43,87.44,88722.0,70.0725,70.0725,70.0325,70.0405,88722.0
2017-02-01 15:10:00,87.45,87.49,87.41,87.43,93522.0,70.0485,70.0806,70.0165,70.0325,93522.0
2017-02-01 15:15:00,87.42,87.46,87.41,87.46,58349.0,70.0245,70.0565,70.0165,70.0565,58349.0
2017-02-01 15:20:00,87.46,87.51,87.45,87.5,62976.0,70.0565,70.0966,70.0485,70.0886,62976.0
2017-02-01 15:25:00,87.5,87.53,87.47,87.52,114641.0,70.0886,70.1126,70.0645,70.1046,114641.0
2017-02-01 15:30:00,87.52,87.58,87.51,87.56,89919.0,70.1046,70.1526,70.0966,70.1366,89919.0
2017-02-01 15:35:00,87.56,87.58,87.5,87.55,117908.0,70.1366,70.1526,70.0886,70.1286,117908.0
2017-02-01 15:40:00,87.56,87.59,87.53,87.54,105899.0,70.1366,70.1607,70.1126,70.1206,105899.0
2017-02-01 15:45:00,87.54,87.54,87.47,87.51,194388.0,70.1206,70.1206,70.0645,70.0966,194388.0
2017-02-01 15:50:00,87.51,87.54,87.45,87.45,136071.0,70.0966,70.1206,70.0485,70.0485,136071.0
2017-02-01 15:55:00,87.45,87.49,87.3,87.33,455423.0,70.0485,70.0806,69.9284,69.9524,455423.0
2017-02-02 09:30:00,87.61,87.67,87.25,87.33,291962.0,70.1767,70.2247,69.8883,69.9524,291962.0
2017-02-02 09:35:00,87.35,87.71,87.34,87.66,147991.0,69.9684,70.2568,69.9604,70.2167,147991.0
2017-02-02 09:40:00,87.65,87.75,87.61,87.73,89357.0,70.2087,70.2888,70.1767,70.2728,89357.0
2017-02-02 09:45:00,87.73,87.83,87.71,87.83,109093.0,70.2728,70.3529,70.2568,70.3529,109093.0
2017-02-02 09:50:00,87.83,87.9,87.81,87.88,73905.0,70.3529,70.409,70.3369,70.3929,73905.0
2017-02-02 09:55:00,87.88,87.89,87.8,87.88,91246.0,70.3929,70.401,70.3289,70.3929,91246.0
2017-02-02 10:00:00,87.87,87.95,87.87,87.91,205394.0,70.3849,70.449,70.3849,70.417,205394.0
2017-02-02 10:05:00,87.91,87.94,87.9,87.91,54001.0,70.417,70.441,70.409,70.417,54001.0
2017-02-02 10:10:00,87.92,87.94,87.78,87.79,67312.0,70.425,70.441,70.3128,70.3209,67312.0
2017-02-02 10:15:00,87.79,87.82,87.76,87.78,58172.0,70.3209,70.3449,70.2968,70.3128,58172.0
2017-02-02 10:20:00,87.78,87.86,87.78,87.83,51253.0,70.3128,70.3769,70.3128,70.3529,51253.0
2017-02-02 10:25:00,87.85,87.88,87.81,87.82,53944.0,70.3689,70.3929,70.3369,70.3449,53944.0
2017-02-02 10:30:00,87.82,87.86,87.78,87.79,120120.0,70.3449,70.3769,70.3128,70.3209,120120.0
2017-02-02 10:35:00,87.79,87.82,87.77,87.77,62741.0,70.3209,70.3449,70.3048,70.3048,62741.0
2017-02-02 10:40:00,87.78,87.82,87.74,87.77,63164.0,70.3128,70.3449,70.2808,70.3048,63164.0
2017-02-02 10:45:00,87.76,87.81,87.74,87.76,90531.0,70.2968,70.3369,70.2808,70.2968,90531.0
2017-02-02 10:50:00,87.77,87.8,87.75,87.78,47744.0,70.3048,70.3289,70.2888,70.3128,47744.0
2017-02-02 10:55:00,87.78,87.85,87.78,87.84,65374.0,70.3128,70.3689,70.3128,70.3609,65374.0
2017-02-02 11:00:00,87.84,87.9,87.83,87.88,70269.0,70.3609,70.409,70.3529,70.3929,70269.0
2017-02-02 11:05:00,87.88,87.92,87.86,87.88,65050.0,70.3929,70.425,70.3769,70.3929,65050.0
2017-02-02 11:10:00,87.88,87.88,87.83,87.86,52278.0,70.3929,70.3929,70.3529,70.3769,52278.0
2017-02-02 11:15:00,87.86,87.87,87.8,87.83,59815.0,70.3769,70.3849,70.3289,70.3529,59815.0
2017-02-02 11:20:00,87.84,87.85,87.8,87.81,53367.0,70.3609,70.3689,70.3289,70.3369,53367.0
2017-02-02 11:25:00,87.8,87.9,87.78,87.88,124737.0,70.3289,70.409,70.3128,70.3929,124737.0
2017-02-02 11:30:00,87.87,87.89,87.86,87.89,37450.0,70.3849,70.401,70.3769,70.401,37450.0
2017-02-02 11:35:00,87.9,87.9,87.84,87.87,23657.0,70.409,70.409,70.3609,70.3849,23657.0
2017-02-02 11:40:00,87.86,87.88,87.83,87.85,63799.0,70.3769,70.3929,70.3529,70.3689,63799.0
2017-02-02 11:45:00,87.86,87.92,87.84,87.9,116837.0,70.3769,70.425,70.3609,70.409,116837.0
2017-02-02 11:50:00,87.9,87.92,87.88,87.91,53181.0,70.409,70.425,70.3929,70.417,53181.0
2017-02-02 11:55:00,87.91,87.91,87.86,87.87,67324.0,70.417,70.417,70.3769,70.3849,67324.0
2017-02-02 12:00:00,87.87,87.91,87.86,87.91,64033.0,70.3849,70.417,70.3769,70.417,64033.0
2017-02-02 12:05:00,87.9,87.94,87.9,87.94,75295.0,70.409,70.441,70.409,70.441,75295.0
2017-02-02 12:10:00,87.94,87.97,87.89,87.96,160539.0,70.441,70.465,70.401,70.457,160539.0
2017-02-02 12:15:00,87.95,87.99,87.94,87.97,65217.0,70.449,70.4811,70.441,70.465,65217.0
2017-02-02 12:20:00,87.97,88.0,87.96,87.98,78856.0,70.465,70.4891,70.457,70.473,78856.0
2017-02-02 12:25:00,87.97,88.0,87.97,87.98,52967.0,70.465,70.4891,70.465,70.473,52967.0
2017-02-02 12:30:00,87.98,88.26,87.98,88.2,654427.0,70.473,70.6973,70.473,70.6493,654427.0
2017-02-02 12:35:00,88.19,88.29,88.19,88.28,60261.0,70.6413,70.7214,70.6413,70.7134,60261.0
2017-02-02 12:40:00,88.29,88.35,88.27,88.29,124605.0,70.7214,70.7694,70.7053,70.7214,124605.0
2017-02-02 12:45:00,88.3,88.31,88.23,88.28,47690.0,70.7294,70.7374,70.6733,70.7134,47690.0
2017-02-02 12:50:00,88.28,88.32,88.26,88.3,50547.0,70.7134,70.7454,70.6973,70.7294,50547.0
2017-02-02 12:55:00,88.3,88.33,88.27,88.27,52102.0,70.7294,70.7534,70.7053,70.7053,52102.0
2017-02-02 13:00:00,88.28,88.32,88.27,88.28,41088.0,70.7134,70.7454,70.7053,70.7134,41088.0
2017-02-02 13:05:00,88.28,88.28,88.16,88.19,64336.0,70.7134,70.7134,70.6172,70.6413,64336.0
2017-02-02 13:10:00,88.19,88.2,88.15,88.17,46832.0,70.6413,70.6493,70.6092,70.6252,46832.0
2017-02-02 13:15:00,88.18,88.21,88.09,88.1,41089.0,70.6332,70.6573,70.5612,70.5692,41089.0
2017-02-02 13:20:00,88.09,88.09,88.01,88.05,40852.0,70.5612,70.5612,70.4971,70.5291,40852.0
2017-02-02 13:25:00,88.05,88.09,88.02,88.04,23802.0,70.5291,70.5612,70.5051,70.5211,23802.0
2017-02-02 13:30:00,88.04,88.05,88.0,88.03,48705.0,70.5211,70.5291,70.4891,70.5131,48705.0
2017-02-02 13:35:00,88.03,88.06,88.02,88.03,28535.0,70.5131,70.5371,70.5051,70.5131,28535.0
2017-02-02 13:40:00,88.04,88.14,88.04,88.13,55843.0,70.5211,70.6012,70.5211,70.5932,55843.0
2017-02-02 13:45:00,88.13,88.16,88.1,88.14,38920.0,70.5932,70.6172,70.5692,70.6012,38920.0
2017-02-02 13:50:00,88.14,88.14,88.09,88.12,19585.0,70.6012,70.6012,70.5612,70.5852,19585.0
2017-02-02 13:55:00,88.12,88.17,88.11,88.15,40319.0,70.5852,70.6252,70.5772,70.6092,40319.0
2017-02-02 14:00:00,88.15,88.16,88.11,88.11,32522.0,70.6092,70.6172,70.5772,70.5772,32522.0
2017-02-02 14:05:00,88.1,88.14,88.1,88.14,32160.0,70.5692,70.6012,70.5692,70.6012,32160.0
2017-02-02 14:10:00,88.15,88.17,88.12,88.14,56521.0,70.6092,70.6252,70.5852,70.6012,56521.0
2017-02-02 14:15:00,88.13,88.16,88.11,88.13,37410.0,70.5932,70.6172,70.5772,70.5932,37410.0
2017-02-02 14:20:00,88.14,88.14,88.05,88.05,28656.0,70.6012,70.6012,70.5291,70.5291,28656.0
2017-02-02 14:25:00,88.05,88.07,88.03,88.07,30851.0,70.5291,70.5451,70.5131,70.5451,30851.0
2017-02-02 14:30:00,88.06,88.11,88.05,88.11,131461.0,70.5371,70.5772,70.5291,70.5772,131461.0
2017-02-02 14:35:00,88.11,88.14,88.1,88.13,46624.0,70.5772,70.6012,70.5692,70.5932,46624.0
2017-02-02 14:40:00,88.12,88.13,88.08,88.12,35050.0,70.5852,70.5932,70.5531,70.5852,35050.0
2017-02-02 14:45:00,88.12,88.13,88.08,88.09,36121.0,70.5852,70.5932,70.5531,70.5612,36121.0
2017-02-02 14:50:00,88.09,88.13,88.07,88.1,43736.0,70.5612,70.5932,70.5451,70.5692,43736.0
2017-02-02 14:55:00,88.1,88.11,88.08,88.11,39639.0,70.5692,70.5772,70.5531,70.5772,39639.0
2017-02-02 15:00:00,88.1,88.1,88.05,88.07,45106.0,70.5692,70.5692,70.5291,70.5451,45106.0
2017-02-02 15:05:00,88.07,88.11,88.06,88.09,38682.0,70.5451,70.5772,70.5371,70.5612,38682.0
2017-02-02 15:10:00,88.08,88.1,88.05,88.06,80916.0,70.5531,70.5692,70.5291,70.5371,80916.0
2017-02-02 15:15:00,88.06,88.08,88.01,88.08,87866.0,70.5371,70.5531,70.4971,70.5531,87866.0
2017-02-02 15:20:00,88.08,88.17,88.06,88.14,77011.0,70.5531,70.6252,70.5371,70.6012,77011.0
2017-02-02 15:25:00,88.15,88.17,88.12,88.15,66642.0,70.6092,70.6252,70.5852,70.6092,66642.0
2017-02-02 15:30:00,88.16,88.16,88.1,88.12,90470.0,70.6172,70.6172,70.5692,70.5852,90470.0
2017-02-02 15:35:00,88.12,88.16,88.11,88.15,106920.0,70.5852,70.6172,70.5772,70.6092,106920.0
2017-02-02 15:40:00,88.13,88.16,88.13,88.15,88071.0,70.5932,70.6172,70.5932,70.6092,88071.0
2017-02-02 15:45:00,88.13,88.13,87.96,88.02,151269.0,70.5932,70.5932,70.457,70.5051,151269.0
2017-02-02 15:50:00,88.01,88.01,87.87,87.87,202297.0,70.4971,70.4971,70.3849,70.3849,202297.0
2017-02-02 15:55:00,87.87,87.9,87.74,87.77,450327.0,70.3849,70.409,70.2808,70.3048,450327.0
2017-02-03 09:30:00,88.12,88.14,87.92,88.01,243622.0,70.5852,70.6012,70.425,70.4971,243622.0
2017-02-03 09:35:00,88.0,88.17,87.99,88.14,90561.0,70.4891,70.6252,70.4811,70.6012,90561.0
2017-02-03 09:40:00,88.15,88.17,88.03,88.07,82077.0,70.6092,70.6252,70.5131,70.5451,82077.0
2017-02-03 09:45:00,88.06,88.06,87.79,87.82,103154.0,70.5371,70.5371,70.3209,70.3449,103154.0
2017-02-03 09:50:00,87.81,87.81,87.66,87.68,97411.0,70.3369,70.3369,70.2167,70.2327,97411.0
2017-02-03 09:55:00,87.68,87.78,87.66,87.78,66802.0,70.2327,70.3128,70.2167,70.3128,66802.0
2017-02-03 10:00:00,87.78,87.92,87.77,87.87,80865.0,70.3128,70.425,70.3048,70.3849,80865.0
2017-02-03 10:05:00,87.87,87.91,87.82,87.86,70289.0,70.3849,70.417,70.3449,70.3769,70289.0
2017-02-03 10:10:00,87.86,87.9,87.78,87.9,122658.0,70.3769,70.409,70.3128,70.409,122658.0
2017-02-03 10:15:00,87.89,88.0,87.88,87.94,80527.0,70.401,70.4891,70.3929,70.441,80527.0
2017-02-03 10:20:00,87.94,88.03,87.93,87.94,85369.0,70.441,70.5131,70.433,70.441,85369.0
2017-02-03 10:25:00,87.94,87.96,87.9,87.9,63805.0,70.441,70.457,70.409,70.409,63805.0
2017-02-03 10:30:00,87.9,88.0,87.9,87.91,119790.0,70.409,70.4891,70.409,70.417,119790.0
2017-02-03 10:35:00,87.92,87.96,87.85,87.86,70111.0,70.425,70.457,70.3689,70.3769,70111.0
2017-02-03 10:40:00,87.85,87.92,87.85,87.88,57555.0,70.3689,70.425,70.3689,70.3929,57555.0
2017-02-03 10:45:00,87.89,87.92,87.84,87.85,54396.0,70.401,70.425,70.3609,70.3689,54396.0
2017-02-03 10:50:00,87.85,87.88,87.81,87.81,75750.0,70.3689,70.3929,70.3369,70.3369,75750.0
2017-02-03 10:55:00,87.82,87.84,87.77,87.8,57359.0,70.3449,70.3609,70.3048,70.3289,57359.0
2017-02-03 11:00:00,87.81,87.87,87.76,87.76,62053.0,70.3369,70.3849,70.2968,70.2968,62053.0
2017-02-03 11:05:00,87.75,87.84,87.74,87.8,70450.0,70.2888,70.3609,70.2808,70.3289,70450.0
2017-02-03 11:10:00,87.79,87.81,87.76,87.78,75159.0,70.3209,70.3369,70.2968,70.3128,75159.0
2017-02-03 11:15:00,87.77,87.82,87.77,87.78,61319.0,70.3048,70.3449,70.3048,70.3128,61319.0
2017-02-03 11:20:00,87.78,87.81,87.76,87.78,53275.0,70.3128,70.3369,70.2968,70.3128,53275.0
2017-02-03 11:25:00,87.78,87.88,87.77,87.87,76575.0,70.3128,70.3929,70.3048,70.3849,76575.0
2017-02-03 11:30:00,87.87,87.87,87.77,87.8,53457.0,70.3849,70.3849,70.3048,70.3289,53457.0
2017-02-03 11:35:00,87.8,87.8,87.72,87.73,58014.0,70.3289,70.3289,70.2648,70.2728,58014.0
2017-02-03 11:40:00,87.72,87.81,87.71,87.79,70616.0,70.2648,70.3369,70.2568,70.3209,70616.0
2017-02-03 11:45:00,87.79,87.81,87.76,87.8,42143.0,70.3209,70.3369,70.2968,70.3289,42143.0
2017-02-03 11:50:00,87.8,87.83,87.74,87.77,78656.0,70.3289,70.3529,70.2808,70.3048,78656.0
2017-02-03 11:55:00,87.77,87.82,87.76,87.77,40407.0,70.3048,70.3449,70.2968,70.3048,40407.0
2017-02-03 12:00:00,87.76,87.84,87.76,87.82,54138.0,70.2968,70.3609,70.2968,70.3449,54138.0
2017-02-03 12:05:00,87.82,87.86,87.79,87.79,27253.0,70.3449,70.3769,70.3209,70.3209,27253.0
2017-02-03 12:10:00,87.78,87.8,87.76,87.78,42965.0,70.3128,70.3289,70.2968,70.3128,42965.0
2017-02-03 12:15:00,87.78,87.82,87.77,87.82,37291.0,70.3128,70.3449,70.3048,70.3449,37291.0
2017-02-03 12:20:00,87.81,87.88,87.79,87.86,40501.0,70.3369,70.3929,70.3209,70.3769,40501.0
2017-02-03 12:25:00,87.86,87.87,87.78,87.78,25731.0,70.3769,70.3849,70.3128,70.3128,25731.0
2017-02-03 12:30:00,87.78,87.84,87.77,87.83,74615.0,70.3128,70.3609,70.3048,70.3529,74615.0
2017-02-03 12:35:00,87.82,87.85,87.78,87.79,68008.0,70.3449,70.3689,70.3128,70.3209,68008.0
2017-02-03 12:40:00,87.79,87.82,87.75,87.82,51015.0,70.3209,70.3449,70.2888,70.3449,51015.0
2017-02-03 12:45:00,87.82,87.84,87.8,87.8,37457.0,70.3449,70.3609,70.3289,70.3289,37457.0
2017-02-03 12:50:00,87.81,87.83,87.79,87.82,36060.0,70.3369,70.3529,70.3209,70.3449,36060.0
2017-02-03 12:55:00,87.81,87.81,87.76,87.8,23926.0,70.3369,70.3369,70.2968,70.3289,23926.0
2017-02-03 13:00:00,87.79,87.8,87.75,87.77,24125.0,70.3209,70.3289,70.2888,70.3048,24125.0
2017-02-03 13:05:00,87.77,87.77,87.7,87.71,38632.0,70.3048,70.3048,70.2488,70.2568,38632.0
2017-02-03 13:10:00,87.71,87.8,87.7,87.78,45296.0,70.2568,70.3289,70.2488,70.3128,45296.0
2017-02-03 13:15:00,87.77,87.81,87.76,87.81,31395.0,70.3048,70.3369,70.2968,70.3369,31395.0
2017-02-03 13:20:00,87.81,87.83,87.77,87.8,81055.0,70.3369,70.3529,70.3048,70.3289,81055.0
2017-02-03 13:25:00,87.79,87.83,87.76,87.76,55891.0,70.3209,70.3529,70.2968,70.2968,55891.0
2017-02-03 13:30:00,87.77,87.78,87.73,87.75,50380.0,70.3048,70.3128,70.2728,70.2888,50380.0
2017-02-03 13:35:00,87.75,87.76,87.71,87.74,48331.0,70.2888,70.2968,70.2568,70.2808,48331.0
2017-02-03 13:40:00,87.75,87.75,87.72,87.75,44336.0,70.2888,70.2888,70.2648,70.2888,44336.0
2017-02-03 13:45:00,87.75,87.75,87.73,87.74,12483.0,70.2888,70.2888,70.2728,70.2808,12483.0
2017-02-03 13:50:00,87.74,87.79,87.73,87.79,45172.0,70.2808,70.3209,70.2728,70.3209,45172.0
2017-02-03 13:55:00,87.79,87.79,87.72,87.73,47145.0,70.3209,70.3209,70.2648,70.2728,47145.0
2017-02-03 14:00:00,87.73,87.74,87.71,87.72,38713.0,70.2728,70.2808,70.2568,70.2648,38713.0
2017-02-03 14:05:00,87.72,87.73,87.69,87.71,49684.0,70.2648,70.2728,70.2408,70.2568,49684.0
2017-02-03 14:10:00,87.71,87.79,87.71,87.79,60878.0,70.2568,70.3209,70.2568,70.3209,60878.0
2017-02-03 14:15:00,87.79,87.8,87.73,87.73,45623.0,70.3209,70.3289,70.2728,70.2728,45623.0
2017-02-03 14:20:00,87.73,87.76,87.73,87.75,34915.0,70.2728,70.2968,70.2728,70.2888,34915.0
2017-02-03 14:25:00,87.75,87.76,87.71,87.72,48467.0,70.2888,70.2968,70.2568,70.2648,48467.0
2017-02-03 14:30:00,87.72,87.76,87.7,87.75,37945.0,70.2648,70.2968,70.2488,70.2888,37945.0
2017-02-03 14:35:00,87.76,87.76,87.71,87.74,60564.0,70.2968,70.2968,70.2568,70.2808,60564.0
2017-02-03 14:40:00,87.74,87.77,87.74,87.76,42666.0,70.2808,70.3048,70.2808,70.2968,42666.0
2017-02-03 14:45:00,87.76,87.8,87.74,87.75,61847.0,70.2968,70.3289,70.2808,70.2888,61847.0
2017-02-03 14:50:00,87.75,87.76,87.67,87.69,41650.0,70.2888,70.2968,70.2247,70.2408,41650.0
2017-02-03 14:55:00,87.69,87.72,87.68,87.71,41887.0,70.2408,70.2648,70.2327,70.2568,41887.0
2017-02-03 15:00:00,87.7,87.71,87.65,87.67,46075.0,70.2488,70.2568,70.2087,70.2247,46075.0
2017-02-03 15:05:00,87.67,87.71,87.65,87.66,100905.0,70.2247,70.2568,70.2087,70.2167,100905.0
2017-02-03 15:10:00,87.66,87.7,87.64,87.69,70147.0,70.2167,70.2488,70.2007,70.2408,70147.0
2017-02-03 15:15:00,87.69,87.7,87.63,87.67,49630.0,70.2408,70.2488,70.1927,70.2247,49630.0
2017-02-03 15:20:00,87.67,87.69,87.6,87.61,52373.0,70.2247,70.2408,70.1687,70.1767,52373.0
2017-02-03 15:25:00,87.61,87.63,87.59,87.62,47331.0,70.1767,70.1927,70.1607,70.1847,47331.0
2017-02-03 15:30:00,87.61,87.63,87.55,87.61,112555.0,70.1767,70.1927,70.1286,70.1767,112555.0
2017-02-03 15:35:00,87.61,87.68,87.61,87.65,89662.0,70.1767,70.2327,70.1767,70.2087,89662.0
2017-02-03 15:40:00,87.65,87.66,87.62,87.64,98498.0,70.2087,70.2167,70.1847,70.2007,98498.0
2017-02-03 15:45:00,87.64,87.64,87.5,87.51,158134.0,70.2007,70.2007,70.0886,70.0966,158134.0
2017-02-03 15:50:00,87.51,87.52,87.44,87.49,161187.0,70.0966,70.1046,70.0405,70.0806,161187.0
2017-02-03 15:55:00,87.49,87.49,87.39,87.41,429506.0,70.0806,70.0806,70.0004,70.0165,429506.0
2017-02-06 09:30:00,87.5,87.5,87.13,87.27,232264.0,70.0886,70.0886,69.7922,69.9043,232264.0
2017-02-06 09:35:00,87.26,87.46,87.23,87.44,93814.0,69.8963,70.0565,69.8723,70.0405,93814.0
2017-02-06 09:40:00,87.44,87.45,87.38,87.45,61055.0,70.0405,70.0485,69.9924,70.0485,61055.0
2017-02-06 09:45:00,87.44,87.49,87.42,87.44,68393.0,70.0405,70.0806,70.0245,70.0405,68393.0
2017-02-06 09:50:00,87.44,87.5,87.42,87.48,75715.0,70.0405,70.0886,70.0245,70.0725,75715.0
2017-02-06 09:55:00,87.48,87.59,87.42,87.58,113264.0,70.0725,70.1607,70.0245,70.1526,113264.0
2017-02-06 10:00:00,87.58,87.58,87.49,87.55,44766.0,70.1526,70.1526,70.0806,70.1286,44766.0
2017-02-06 10:05:00,87.56,87.63,87.5,87.52,72451.0,70.1366,70.1927,70.0886,70.1046,72451.0
2017-02-06 10:10:00,87.52,87.6,87.52,87.55,75130.0,70.1046,70.1687,70.1046,70.1286,75130.0
2017-02-06 10:15:00,87.56,87.63,87.54,87.56,49227.0,70.1366,70.1927,70.1206,70.1366,49227.0
2017-02-06 10:20:00,87.56,87.62,87.53,87.57,82693.0,70.1366,70.1847,70.1126,70.1446,82693.0
2017-02-06 10:25:00,87.57,87.61,87.55,87.57,54959.0,70.1446,70.1767,70.1286,70.1446,54959.0
2017-02-06 10:30:00,87.57,87.61,87.51,87.54,65932.0,70.1446,70.1767,70.0966,70.1206,65932.0
2017-02-06 10:35:00,87.55,87.6,87.53,87.58,107473.0,70.1286,70.1687,70.1126,70.1526,107473.0
2017-02-06 10:40:00,87.58,87.63,87.57,87.61,56454.0,70.1526,70.1927,70.1446,70.1767,56454.0
2017-02-06 10:45:00,87.61,87.64,87.6,87.64,72707.0,70.1767,70.2007,70.1687,70.2007,72707.0
2017-02-06 10:50:00,87.64,87.66,87.61,87.62,61428.0,70.2007,70.2167,70.1767,70.1847,61428.0
2017-02-06 10:55:00,87.62,87.63,87.6,87.6,34565.0,70.1847,70.1927,70.1687,70.1687,34565.0
2017-02-06 11:00:00,87.6,87.74,87.6,87.73,134509.0,70.1687,70.2808,70.1687,70.2728,134509.0
2017-02-06 11:05:00,87.73,87.76,87.72,87.73,32778.0,70.2728,70.2968,70.2648,70.2728,32778.0
2017-02-06 11:10:00,87.73,87.79,87.71,87.75,43741.0,70.2728,70.3209,70.2568,70.2888,43741.0
2017-02-06 11:15:00,87.74,87.75,87.65,87.67,42850.0,70.2808,70.2888,70.2087,70.2247,42850.0
2017-02-06 11:20:00,87.67,87.71,87.67,87.69,43274.0,70.2247,70.2568,70.2247,70.2408,43274.0
2017-02-06 11:25:00,87.7,87.71,87.62,87.65,80483.0,70.2488,70.2568,70.1847,70.2087,80483.0
2017-02-06 11:30:00,87.65,87.66,87.58,87.61,47334.0,70.2087,70.2167,70.1526,70.1767,47334.0
2017-02-06 11:35:00,87.62,87.67,87.61,87.62,45433.0,70.1847,70.2247,70.1767,70.1847,45433.0
2017-02-06 11:40:00,87.62,87.65,87.59,87.63,55245.0,70.1847,70.2087,70.1607,70.1927,55245.0
2017-02-06 11:45:00,87.63,87.68,87.63,87.66,46003.0,70.1927,70.2327,70.1927,70.2167,46003.0
2017-02-06 11:50:00,87.66,87.66,87.6,87.63,61695.0,70.2167,70.2167,70.1687,70.1927,61695.0
2017-02-06 11:55:00,87.63,87.65,87.62,87.64,34276.0,70.1927,70.2087,70.1847,70.2007,34276.0
2017-02-06 12:00:00,87.64,87.64,87.6,87.63,54407.0,70.2007,70.2007,70.1687,70.1927,54407.0
2017-02-06 12:05:00,87.63,87.65,87.61,87.65,50381.0,70.1927,70.2087,70.1767,70.2087,50381.0
2017-02-06 12:10:00,87.65,87.65,87.55,87.56,65136.0,70.2087,70.2087,70.1286,70.1366,65136.0
2017-02-06 12:15:00,87.55,87.56,87.5,87.53,83453.0,70.1286,70.1366,70.0886,70.1126,83453.0
2017-02-06 12:20:00,87.52,87.57,87.5,87.56,74546.0,70.1046,70.1446,70.0886,70.1366,74546.0
2017-02-06 12:25:00,87.56,87.61,87.55,87.61,24021.0,70.1366,70.1767,70.1286,70.1767,24021.0
2017-02-06 12:30:00,87.61,87.61,87.55,87.57,47381.0,70.1767,70.1767,70.1286,70.1446,47381.0
2017-02-06 12:35:00,87.57,87.58,87.54,87.56,31154.0,70.1446,70.1526,70.1206,70.1366,31154.0
2017-02-06 12:40:00,87.56,87.57,87.52,87.56,33018.0,70.1366,70.1446,70.1046,70.1366,33018.0
2017-02-06 12:45:00,87.57,87.57,87.54,87.56,42957.0,70.1446,70.1446,70.1206,70.1366,42957.0
2017-02-06 12:50:00,87.55,87.61,87.55,87.6,51247.0,70.1286,70.1767,70.1286,70.1687,51247.0
2017-02-06 12:55:00,87.61,87.63,87.58,87.6,32937.0,70.1767,70.1927,70.1526,70.1687,32937.0
2017-02-06 13:00:00,87.6,87.61,87.53,87.54,56889.0,70.1687,70.1767,70.1126,70.1206,56889.0
2017-02-06 13:05:00,87.54,87.57,87.53,87.55,41429.0,70.1206,70.1446,70.1126,70.1286,41429.0
2017-02-06 13:10:00,87.56,87.59,87.54,87.57,53600.0,70.1366,70.1607,70.1206,70.1446,53600.0
2017-02-06 13:15:00,87.57,87.59,87.54,87.57,41488.0,70.1446,70.1607,70.1206,70.1446,41488.0
2017-02-06 13:20:00,87.56,87.57,87.53,87.56,52775.0,70.1366,70.1446,70.1126,70.1366,52775.0
2017-02-06 13:25:00,87.57,87.59,87.54,87.55,55906.0,70.1446,70.1607,70.1206,70.1286,55906.0
2017-02-06 13:30:00,87.54,87.55,87.52,87.53,83593.0,70.1206,70.1286,70.1046,70.1126,83593.0
2017-02-06 13:35:00,87.53,87.56,87.52,87.52,74354.0,70.1126,70.1366,70.1046,70.1046,74354.0
2017-02-06 13:40:00,87.53,87.55,87.51,87.54,35375.0,70.1126,70.1286,70.0966,70.1206,35375.0
2017-02-06 13:45:00,87.54,87.55,87.5,87.51,44594.0,70.1206,70.1286,70.0886,70.0966,44594.0
2017-02-06 13:50:00,87.51,87.54,87.5,87.54,143805.0,70.0966,70.1206,70.0886,70.1206,143805.0
2017-02-06 13:55:00,87.54,87.54,87.51,87.52,40147.0,70.1206,70.1206,70.0966,70.1046,40147.0
2017-02-06 14:00:00,87.51,87.56,87.5,87.54,345233.0,70.0966,70.1366,70.0886,70.1206,345233.0
2017-02-06 14:05:00,87.54,87.59,87.52,87.59,52732.0,70.1206,70.1607,70.1046,70.1607,52732.0
2017-02-06 14:10:00,87.58,87.6,87.55,87.58,60845.0,70.1526,70.1687,70.1286,70.1526,60845.0
2017-02-06 14:15:00,87.58,87.58,87.54,87.55,46079.0,70.1526,70.1526,70.1206,70.1286,46079.0
2017-02-06 14:20:00,87.55,87.56,87.52,87.56,37439.0,70.1286,70.1366,70.1046,70.1366,37439.0
2017-02-06 14:25:00,87.56,87.59,87.52,87.52,50097.0,70.1366,70.1607,70.1046,70.1046,50097.0
2017-02-06 14:30:00,87.52,87.55,87.5,87.53,46656.0,70.1046,70.1286,70.0886,70.1126,46656.0
2017-02-06 14:35:00,87.54,87.59,87.53,87.58,41726.0,70.1206,70.1607,70.1126,70.1526,41726.0
2017-02-06 14:40:00,87.59,87.64,87.58,87.62,40329.0,70.1607,70.2007,70.1526,70.1847,40329.0
2017-02-06 14:45:00,87.62,87.62,87.58,87.59,77105.0,70.1847,70.1847,70.1526,70.1607,77105.0
2017-02-06 14:50:00,87.58,87.59,87.58,87.59,71378.0,70.1526,70.1607,70.1526,70.1607,71378.0
2017-02-06 14:55:00,87.59,87.6,87.56,87.57,76926.0,70.1607,70.1687,70.1366,70.1446,76926.0
2017-02-06 15:00:00,87.56,87.56,87.47,87.47,129375.0,70.1366,70.1366,70.0645,70.0645,129375.0
2017-02-06 15:05:00,87.48,87.5,87.46,87.48,120220.0,70.0725,70.0886,70.0565,70.0725,120220.0
2017-02-06 15:10:00,87.49,87.54,87.48,87.51,160942.0,70.0806,70.1206,70.0725,70.0966,160942.0
2017-02-06 15:15:00,87.5,87.54,87.48,87.51,79604.0,70.0886,70.1206,70.0725,70.0966,79604.0
2017-02-06 15:20:00,87.52,87.55,87.51,87.53,51803.0,70.1046,70.1286,70.0966,70.1126,51803.0
2017-02-06 15:25:00,87.53,87.55,87.5,87.53,72991.0,70.1126,70.1286,70.0886,70.1126,72991.0
2017-02-06 15:30:00,87.53,87.53,87.5,87.51,73873.0,70.1126,70.1126,70.0886,70.0966,73873.0
2017-02-06 15:35:00,87.51,87.51,87.48,87.48,102656.0,70.0966,70.0966,70.0725,70.0725,102656.0
2017-02-06 15:40:00,87.48,87.49,87.46,87.46,147970.0,70.0725,70.0806,70.0565,70.0565,147970.0
2017-02-06 15:45:00,87.46,87.46,87.35,87.41,179284.0,70.0565,70.0565,69.9684,70.0165,179284.0
2017-02-06 15:50:00,87.42,87.43,87.37,87.42,174515.0,70.0245,70.0325,69.9844,70.0245,174515.0
2017-02-06 15:55:00,87.41,87.43,87.37,87.41,367660.0,70.0165,70.0325,69.9844,70.0165,367660.0
2017-02-07 09:30:00,87.64,87.91,87.64,87.9,237694.0,70.2007,70.417,70.2007,70.409,237694.0
2017-02-07 09:35:00,87.89,88.0,87.86,87.95,148831.0,70.401,70.4891,70.3769,70.449,148831.0
2017-02-07 09:40:00,87.92,87.92,87.74,87.87,68806.0,70.425,70.425,70.2808,70.3849,68806.0
2017-02-07 09:45:00,87.88,87.9,87.78,87.82,83961.0,70.3929,70.409,70.3128,70.3449,83961.0
2017-02-07 09:50:00,87.84,87.84,87.74,87.77,155519.0,70.3609,70.3609,70.2808,70.3048,155519.0
2017-02-07 09:55:00,87.77,87.77,87.7,87.71,62864.0,70.3048,70.3048,70.2488,70.2568,62864.0
2017-02-07 10:00:00,87.71,87.75,87.69,87.72,105780.0,70.2568,70.2888,70.2408,70.2648,105780.0
2017-02-07 10:05:00,87.72,87.72,87.58,87.58,123435.0,70.2648,70.2648,70.1526,70.1526,123435.0
2017-02-07 10:10:00,87.58,87.64,87.47,87.63,225532.0,70.1526,70.2007,70.0645,70.1927,225532.0
2017-02-07 10:15:00,87.64,87.73,87.63,87.69,105578.0,70.2007,70.2728,70.1927,70.2408,105578.0
2017-02-07 10:20:00,87.68,87.73,87.63,87.7,88933.0,70.2327,70.2728,70.1927,70.2488,88933.0
2017-02-07 10:25:00,87.7,87.82,87.69,87.76,54379.0,70.2488,70.3449,70.2408,70.2968,54379.0
2017-02-07 10:30:00,87.75,87.81,87.74,87.77,62033.0,70.2888,70.3369,70.2808,70.3048,62033.0
2017-02-07 10:35:00,87.77,87.81,87.76,87.79,39690.0,70.3048,70.3369,70.2968,70.3209,39690.0
2017-02-07 10:40:00,87.79,87.81,87.75,87.76,39020.0,70.3209,70.3369,70.2888,70.2968,39020.0
2017-02-07 10:45:00,87.76,87.77,87.73,87.75,46667.0,70.2968,70.3048,70.2728,70.2888,46667.0
2017-02-07 10:50:00,87.75,87.77,87.69,87.7,38188.0,70.2888,70.3048,70.2408,70.2488,38188.0
2017-02-07 10:55:00,87.7,87.75,87.69,87.74,45223.0,70.2488,70.2888,70.2408,70.2808,45223.0
2017-02-07 11:00:00,87.74,87.78,87.73,87.76,46746.0,70.2808,70.3128,70.2728,70.2968,46746.0
2017-02-07 11:05:00,87.77,87.77,87.7,87.75,54327.0,70.3048,70.3048,70.2488,70.2888,54327.0
2017-02-07 11:10:00,87.74,87.82,87.72,87.74,64565.0,70.2808,70.3449,70.2648,70.2808,64565.0
2017-02-07 11:15:00,87.74,87.77,87.7,87.72,56485.0,70.2808,70.3048,70.2488,70.2648,56485.0
2017-02-07 11:20:00,87.73,87.75,87.7,87.71,45799.0,70.2728,70.2888,70.2488,70.2568,45799.0
2017-02-07 11:25:00,87.71,87.72,87.66,87.68,47141.0,70.2568,70.2648,70.2167,70.2327,47141.0
2017-02-07 11:30:00,87.68,87.7,87.67,87.69,35018.0,70.2327,70.2488,70.2247,70.2408,35018.0
2017-02-07 11:35:00,87.68,87.76,87.68,87.75,36720.0,70.2327,70.2968,70.2327,70.2888,36720.0
2017-02-07 11:40:00,87.76,87.77,87.74,87.76,40052.0,70.2968,70.3048,70.2808,70.2968,40052.0
2017-02-07 11:45:00,87.76,87.81,87.76,87.79,62257.0,70.2968,70.3369,70.2968,70.3209,62257.0
2017-02-07 11:50:00,87.79,87.84,87.77,87.82,28577.0,70.3209,70.3609,70.3048,70.3449,28577.0
2017-02-07 11:55:00,87.82,87.82,87.75,87.8,37792.0,70.3449,70.3449,70.2888,70.3289,37792.0
2017-02-07 12:00:00,87.8,87.93,87.8,87.9,45789.0,70.3289,70.433,70.3289,70.409,45789.0
2017-02-07 12:05:00,87.9,87.92,87.84,87.85,40289.0,70.409,70.425,70.3609,70.3689,40289.0
2017-02-07 12:10:00,87.85,87.86,87.83,87.84,53421.0,70.3689,70.3769,70.3529,70.3609,53421.0
2017-02-07 12:15:00,87.84,87.85,87.76,87.77,65484.0,70.3609,70.3689,70.2968,70.3048,65484.0
2017-02-07 12:20:00,87.78,87.81,87.77,87.8,38953.0,70.3128,70.3369,70.3048,70.3289,38953.0
2017-02-07 12:25:00,87.8,87.81,87.74,87.77,37552.0,70.3289,70.3369,70.2808,70.3048,37552.0
2017-02-07 12:30:00,87.77,87.81,87.76,87.79,35042.0,70.3048,70.3369,70.2968,70.3209,35042.0
2017-02-07 12:35:00,87.8,87.86,87.8,87.85,30799.0,70.3289,70.3769,70.3289,70.3689,30799.0
2017-02-07 12:40:00,87.85,87.86,87.81,87.84,34217.0,70.3689,70.3769,70.3369,70.3609,34217.0
2017-02-07 12:45:00,87.83,87.84,87.76,87.78,36213.0,70.3529,70.3609,70.2968,70.3128,36213.0
2017-02-07 12:50:00,87.77,87.84,87.76,87.82,35548.0,70.3048,70.3609,70.2968,70.3449,35548.0
2017-02-07 12:55:00,87.83,87.91,87.82,87.89,52679.0,70.3529,70.417,70.3449,70.401,52679.0
2017-02-07 13:00:00,87.9,87.93,87.85,87.91,281494.0,70.409,70.433,70.3689,70.417,281494.0
2017-02-07 13:05:00,87.91,87.97,87.9,87.97,31152.0,70.417,70.465,70.409,70.465,31152.0
2017-02-07 13:10:00,87.98,87.99,87.96,87.99,51850.0,70.473,70.4811,70.457,70.4811,51850.0
2017-02-07 13:15:00,87.99,88.0,87.96,87.99,74227.0,70.4811,70.4891,70.457,70.4811,74227.0
2017-02-07 13:20:00,88.0,88.07,87.96,88.06,424648.0,70.4891,70.5451,70.457,70.5371,424648.0
2017-02-07 13:25:00,88.06,88.12,88.06,88.08,79494.0,70.5371,70.5852,70.5371,70.5531,79494.0
2017-02-07 13:30:00,88.09,88.19,88.09,88.19,68647.0,70.5612,70.6413,70.5612,70.6413,68647.0
2017-02-07 13:35:00,88.19,88.21,88.17,88.19,66636.0,70.6413,70.6573,70.6252,70.6413,66636.0
2017-02-07 13:40:00,88.18,88.18,88.14,88.15,60424.0,70.6332,70.6332,70.6012,70.6092,60424.0
2017-02-07 13:45:00,88.15,88.15,88.1,88.1,27339.0,70.6092,70.6092,70.5692,70.5692,27339.0
2017-02-07 13:50:00,88.1,88.11,88.03,88.04,57752.0,70.5692,70.5772,70.5131,70.5211,57752.0
2017-02-07 13:55:00,88.05,88.06,88.04,88.06,24511.0,70.5291,70.5371,70.5211,70.5371,24511.0
2017-02-07 14:00:00,88.06,88.09,88.05,88.06,30078.0,70.5371,70.5612,70.5291,70.5371,30078.0
2017-02-07 14:05:00,88.06,88.09,88.04,88.05,35336.0,70.5371,70.5612,70.5211,70.5291,35336.0
2017-02-07 14:10:00,88.04,88.09,88.02,88.08,25734.0,70.5211,70.5612,70.5051,70.5531,25734.0
2017-02-07 14:15:00,88.08,88.12,88.06,88.12,33594.0,70.5531,70.5852,70.5371,70.5852,33594.0
2017-02-07 14:20:00,88.12,88.16,88.09,88.16,34355.0,70.5852,70.6172,70.5612,70.6172,34355.0
2017-02-07 14:25:00,88.16,88.19,88.14,88.18,27274.0,70.6172,70.6413,70.6012,70.6332,27274.0
2017-02-07 14:30:00,88.17,88.18,88.14,88.18,39703.0,70.6252,70.6332,70.6012,70.6332,39703.0
2017-02-07 14:35:00,88.18,88.18,88.13,88.16,43804.0,70.6332,70.6332,70.5932,70.6172,43804.0
2017-02-07 14:40:00,88.15,88.21,88.13,88.21,46472.0,70.6092,70.6573,70.5932,70.6573,46472.0
2017-02-07 14:45:00,88.21,88.25,88.2,88.23,45935.0,70.6573,70.6893,70.6493,70.6733,45935.0
2017-02-07 14:50:00,88.23,88.26,88.21,88.23,60623.0,70.6733,70.6973,70.6573,70.6733,60623.0
2017-02-07 14:55:00,88.23,88.25,88.2,88.23,25872.0,70.6733,70.6893,70.6493,70.6733,25872.0
2017-02-07 15:00:00,88.23,88.27,88.21,88.23,33900.0,70.6733,70.7053,70.6573,70.6733,33900.0
2017-02-07 15:05:00,88.23,88.28,88.21,88.24,67698.0,70.6733,70.7134,70.6573,70.6813,67698.0
2017-02-07 15:10:00,88.24,88.24,88.18,88.19,36091.0,70.6813,70.6813,70.6332,70.6413,36091.0
2017-02-07 15:15:00,88.19,88.2,88.15,88.15,60267.0,70.6413,70.6493,70.6092,70.6092,60267.0
2017-02-07 15:20:00,88.15,88.17,88.11,88.12,59043.0,70.6092,70.6252,70.5772,70.5852,59043.0
2017-02-07 15:25:00,88.12,88.12,88.07,88.09,67052.0,70.5852,70.5852,70.5451,70.5612,67052.0
2017-02-07 15:30:00,88.08,88.11,88.04,88.05,79364.0,70.5531,70.5772,70.5211,70.5291,79364.0
2017-02-07 15:35:00,88.05,88.08,88.03,88.07,54115.0,70.5291,70.5531,70.5131,70.5451,54115.0
2017-02-07 15:40:00,88.08,88.1,88.04,88.08,72287.0,70.5531,70.5692,70.5211,70.5531,72287.0
2017-02-07 15:45:00,88.07,88.07,88.01,88.02,89029.0,70.5451,70.5451,70.4971,70.5051,89029.0
2017-02-07 15:50:00,88.01,88.02,87.95,87.98,122531.0,70.4971,70.5051,70.449,70.473,122531.0
2017-02-07 15:55:00,87.98,88.03,87.97,87.99,349783.0,70.473,70.5131,70.465,70.4811,349783.0
2017-02-08 09:30:00,88.07,88.08,87.81,87.89,242730.0,70.5451,70.5531,70.3369,70.401,242730.0
2017-02-08 09:35:00,87.91,88.2,87.9,88.16,108827.0,70.417,70.6493,70.409,70.6172,108827.0
2017-02-08 09:40:00,88.18,88.25,88.12,88.19,43376.0,70.6332,70.6893,70.5852,70.6413,43376.0
2017-02-08 09:45:00,88.19,88.3,88.17,88.27,69594.0,70.6413,70.7294,70.6252,70.7053,69594.0
2017-02-08 09:50:00,88.27,88.33,88.14,88.14,128458.0,70.7053,70.7534,70.6012,70.6012,128458.0
2017-02-08 09:55:00,88.15,88.28,88.14,88.22,46419.0,70.6092,70.7134,70.6012,70.6653,46419.0
2017-02-08 10:00:00,88.22,88.29,88.21,88.25,68548.0,70.6653,70.7214,70.6573,70.6893,68548.0
2017-02-08 10:05:00,88.24,88.29,88.18,88.19,57255.0,70.6813,70.7214,70.6332,70.6413,57255.0
2017-02-08 10:10:00,88.2,88.27,88.18,88.21,64079.0,70.6493,70.7053,70.6332,70.6573,64079.0
2017-02-08 10:15:00,88.22,88.27,88.21,88.26,55471.0,70.6653,70.7053,70.6573,70.6973,55471.0
2017-02-08 10:20:00,88.26,88.26,88.15,88.17,42356.0,70.6973,70.6973,70.6092,70.6252,42356.0
2017-02-08 10:25:00,88.17,88.18,88.09,88.09,50223.0,70.6252,70.6332,70.5612,70.5612,50223.0
2017-02-08 10:30:00,88.09,88.1,88.02,88.02,101928.0,70.5612,70.5692,70.5051,70.5051,101928.0
2017-02-08 10:35:00,88.02,88.05,87.96,88.01,118983.0,70.5051,70.5291,70.457,70.4971,118983.0
2017-02-08 10:40:00,88.0,88.06,87.98,88.01,80323.0,70.4891,70.5371,70.473,70.4971,80323.0
2017-02-08 10:45:00,88.0,88.06,88.0,88.01,50020.0,70.4891,70.5371,70.4891,70.4971,50020.0
2017-02-08 10:50:00,88.02,88.05,88.0,88.02,56274.0,70.5051,70.5291,70.4891,70.5051,56274.0
2017-02-08 10:55:00,88.03,88.04,88.0,88.03,91812.0,70.5131,70.5211,70.4891,70.5131,91812.0
2017-02-08 11:00:00,88.03,88.13,88.02,88.09,68266.0,70.5131,70.5932,70.5051,70.5612,68266.0
2017-02-08 11:05:00,88.09,88.11,88.0,88.06,186328.0,70.5612,70.5772,70.4891,70.5371,186328.0
2017-02-08 11:10:00,88.06,88.11,88.04,88.1,104205.0,70.5371,70.5772,70.5211,70.5692,104205.0
2017-02-08 11:15:00,88.1,88.13,88.09,88.11,79156.0,70.5692,70.5932,70.5612,70.5772,79156.0
2017-02-08 11:20:00,88.11,88.17,88.08,88.17,77956.0,70.5772,70.6252,70.5531,70.6252,77956.0
2017-02-08 11:25:00,88.16,88.25,88.16,88.17,48563.0,70.6172,70.6893,70.6172,70.6252,48563.0
2017-02-08 11:30:00,88.18,88.19,88.12,88.18,37576.0,70.6332,70.6413,70.5852,70.6332,37576.0
2017-02-08 11:35:00,88.18,88.21,88.11,88.15,38886.0,70.6332,70.6573,70.5772,70.6092,38886.0
2017-02-08 11:40:00,88.15,88.15,88.08,88.09,40488.0,70.6092,70.6092,70.5531,70.5612,40488.0
2017-02-08 11:45:00,88.1,88.14,88.07,88.13,46289.0,70.5692,70.6012,70.5451,70.5932,46289.0
2017-02-08 11:50:00,88.13,88.13,88.08,88.12,51632.0,70.5932,70.5932,70.5531,70.5852,51632.0
2017-02-08 11:55:00,88.13,88.13,88.08,88.08,51228.0,70.5932,70.5932,70.5531,70.5531,51228.0
2017-02-08 12:00:00,88.08,88.14,88.07,88.11,61850.0,70.5531,70.6012,70.5451,70.5772,61850.0
2017-02-08 12:05:00,88.11,88.14,88.04,88.05,94595.0,70.5772,70.6012,70.5211,70.5291,94595.0
2017-02-08 12:10:00,88.05,88.08,87.98,87.98,89746.0,70.5291,70.5531,70.473,70.473,89746.0
2017-02-08 12:15:00,87.97,88.07,87.95,88.06,91044.0,70.465,70.5451,70.449,70.5371,91044.0
2017-02-08 12:20:00,88.08,88.12,88.01,88.03,53892.0,70.5531,70.5852,70.4971,70.5131,53892.0
2017-02-08 12:25:00,88.03,88.05,88.0,88.03,56261.0,70.5131,70.5291,70.4891,70.5131,56261.0
2017-02-08 12:30:00,88.02,88.03,88.0,88.0,39243.0,70.5051,70.5131,70.4891,70.4891,39243.0
2017-02-08 12:35:00,88.0,88.02,87.99,88.0,46173.0,70.4891,70.5051,70.4811,70.4891,46173.0
2017-02-08 12:40:00,87.99,88.04,87.98,88.02,75086.0,70.4811,70.5211,70.473,70.5051,75086.0
2017-02-08 12:45:00,88.02,88.11,88.01,88.11,52169.0,70.5051,70.5772,70.4971,70.5772,52169.0
2017-02-08 12:50:00,88.1,88.11,88.07,88.07,29689.0,70.5692,70.5772,70.5451,70.5451,29689.0
2017-02-08 12:55:00,88.08,88.12,88.06,88.11,45053.0,70.5531,70.5852,70.5371,70.5772,45053.0
2017-02-08 13:00:00,88.1,88.11,88.07,88.09,43702.0,70.5692,70.5772,70.5451,70.5612,43702.0
2017-02-08 13:05:00,88.09,88.12,88.08,88.12,31271.0,70.5612,70.5852,70.5531,70.5852,31271.0
2017-02-08 13:10:00,88.11,88.18,88.11,88.15,30018.0,70.5772,70.6332,70.5772,70.6092,30018.0
2017-02-08 13:15:00,88.15,88.19,88.15,88.16,32920.0,70.6092,70.6413,70.6092,70.6172,32920.0
2017-02-08 13:20:00,88.15,88.16,88.14,88.16,44405.0,70.6092,70.6172,70.6012,70.6172,44405.0
2017-02-08 13:25:00,88.15,88.18,88.1,88.11,41060.0,70.6092,70.6332,70.5692,70.5772,41060.0
2017-02-08 13:30:00,88.11,88.14,88.1,88.12,51333.0,70.5772,70.6012,70.5692,70.5852,51333.0
2017-02-08 13:35:00,88.11,88.11,88.08,88.09,62503.0,70.5772,70.5772,70.5531,70.5612,62503.0
2017-02-08 13:40:00,88.09,88.13,88.06,88.12,42900.0,70.5612,70.5932,70.5371,70.5852,42900.0
2017-02-08 13:45:00,88.11,88.2,88.11,88.2,51154.0,70.5772,70.6493,70.5772,70.6493,51154.0
2017-02-08 13:50:00,88.19,88.23,88.18,88.18,39280.0,70.6413,70.6733,70.6332,70.6332,39280.0
2017-02-08 13:55:00,88.18,88.23,88.18,88.22,35232.0,70.6332,70.6733,70.6332,70.6653,35232.0
2017-02-08 14:00:00,88.22,88.22,88.18,88.2,53565.0,70.6653,70.6653,70.6332,70.6493,53565.0
2017-02-08 14:05:00,88.2,88.21,88.17,88.17,37498.0,70.6493,70.6573,70.6252,70.6252,37498.0
2017-02-08 14:10:00,88.17,88.23,88.17,88.23,52805.0,70.6252,70.6733,70.6252,70.6733,52805.0
2017-02-08 14:15:00,88.22,88.23,88.18,88.19,42376.0,70.6653,70.6733,70.6332,70.6413,42376.0
2017-02-08 14:20:00,88.19,88.2,88.15,88.16,66873.0,70.6413,70.6493,70.6092,70.6172,66873.0
2017-02-08 14:25:00,88.16,88.2,88.15,88.2,48563.0,70.6172,70.6493,70.6092,70.6493,48563.0
2017-02-08 14:30:00,88.2,88.23,88.19,88.2,71243.0,70.6493,70.6733,70.6413,70.6493,71243.0
2017-02-08 14:35:00,88.2,88.21,88.17,88.18,50353.0,70.6493,70.6573,70.6252,70.6332,50353.0
2017-02-08 14:40:00,88.17,88.21,88.16,88.16,60433.0,70.6252,70.6573,70.6172,70.6172,60433.0
2017-02-08 14:45:00,88.16,88.18,88.13,88.17,53115.0,70.6172,70.6332,70.5932,70.6252,53115.0
2017-02-08 14:50:00,88.18,88.21,88.17,88.2,33591.0,70.6332,70.6573,70.6252,70.6493,33591.0
2017-02-08 14:55:00,88.2,88.23,88.18,88.18,39659.0,70.6493,70.6733,70.6332,70.6332,39659.0
2017-02-08 15:00:00,88.18,88.2,88.12,88.13,70023.0,70.6332,70.6493,70.5852,70.5932,70023.0
2017-02-08 15:05:00,88.14,88.15,88.12,88.13,72156.0,70.6012,70.6092,70.5852,70.5932,72156.0
2017-02-08 15:10:00,88.14,88.22,88.13,88.19,96512.0,70.6012,70.6653,70.5932,70.6413,96512.0
2017-02-08 15:15:00,88.19,88.19,88.13,88.14,47318.0,70.6413,70.6413,70.5932,70.6012,47318.0
2017-02-08 15:20:00,88.14,88.16,88.12,88.13,30533.0,70.6012,70.6172,70.5852,70.5932,30533.0
2017-02-08 15:25:00,88.13,88.16,88.12,88.16,38425.0,70.5932,70.6172,70.5852,70.6172,38425.0
2017-02-08 15:30:00,88.15,88.22,88.14,88.22,140722.0,70.6092,70.6653,70.6012,70.6653,140722.0
2017-02-08 15:35:00,88.22,88.24,88.21,88.23,89959.0,70.6653,70.6813,70.6573,70.6733,89959.0
2017-02-08 15:40:00,88.23,88.24,88.19,88.19,143602.0,70.6733,70.6813,70.6413,70.6413,143602.0
2017-02-08 15:45:00,88.2,88.28,88.19,88.27,126772.0,70.6493,70.7134,70.6413,70.7053,126772.0
2017-02-08 15:50:00,88.28,88.29,88.24,88.29,147403.0,70.7134,70.7214,70.6813,70.7214,147403.0
2017-02-08 15:55:00,88.29,88.34,88.26,88.33,337782.0,70.7214,70.7614,70.6973,70.7534,337782.0
2017-02-09 09:30:00,88.25,88.38,88.03,88.38,278178.0,70.6893,70.7935,70.5131,70.7935,278178.0
2017-02-09 09:35:00,88.37,88.59,88.36,88.56,254323.0,70.7854,70.9617,70.7774,70.9376,254323.0
2017-02-09 09:40:00,88.56,88.6,88.51,88.52,78951.0,70.9376,70.9697,70.8976,70.9056,78951.0
2017-02-09 09:45:00,88.52,88.55,88.42,88.55,128835.0,70.9056,70.9296,70.8255,70.9296,128835.0
2017-02-09 09:50:00,88.55,88.65,88.55,88.61,82665.0,70.9296,71.0097,70.9296,70.9777,82665.0
2017-02-09 09:55:00,88.6,88.61,88.53,88.6,59285.0,70.9697,70.9777,70.9136,70.9697,59285.0
2017-02-09 10:00:00,88.6,88.65,88.6,88.62,81583.0,70.9697,71.0097,70.9697,70.9857,81583.0
2017-02-09 10:05:00,88.62,88.62,88.54,88.56,61238.0,70.9857,70.9857,70.9216,70.9376,61238.0
2017-02-09 10:10:00,88.56,88.56,88.5,88.51,75701.0,70.9376,70.9376,70.8896,70.8976,75701.0
2017-02-09 10:15:00,88.5,88.6,88.5,88.59,59591.0,70.8896,70.9697,70.8896,70.9617,59591.0
2017-02-09 10:20:00,88.59,88.62,88.55,88.59,70828.0,70.9617,70.9857,70.9296,70.9617,70828.0
2017-02-09 10:25:00,88.6,88.65,88.59,88.62,101726.0,70.9697,71.0097,70.9617,70.9857,101726.0
2017-02-09 10:30:00,88.62,88.63,88.47,88.48,106446.0,70.9857,70.9937,70.8655,70.8736,106446.0
2017-02-09 10:35:00,88.49,88.56,88.49,88.54,73960.0,70.8816,70.9376,70.8816,70.9216,73960.0
2017-02-09 10:40:00,88.54,88.59,88.52,88.55,82350.0,70.9216,70.9617,70.9056,70.9296,82350.0
2017-02-09 10:45:00,88.56,88.62,88.54,88.62,276879.0,70.9376,70.9857,70.9216,70.9857,276879.0
2017-02-09 10:50:00,88.62,88.62,88.55,88.59,88839.0,70.9857,70.9857,70.9296,70.9617,88839.0
2017-02-09 10:55:00,88.58,88.63,88.58,88.6,79421.0,70.9537,70.9937,70.9537,70.9697,79421.0
2017-02-09 11:00:00,88.61,88.62,88.55,88.56,82898.0,70.9777,70.9857,70.9296,70.9376,82898.0
2017-02-09 11:05:00,88.57,88.59,88.53,88.59,81392.0,70.9456,70.9617,70.9136,70.9617,81392.0
2017-02-09 11:10:00,88.59,88.62,88.58,88.59,126532.0,70.9617,70.9857,70.9537,70.9617,126532.0
2017-02-09 11:15:00,88.59,88.64,88.57,88.64,503303.0,70.9617,71.0017,70.9456,71.0017,503303.0
2017-02-09 11:20:00,88.64,88.72,88.63,88.71,158628.0,71.0017,71.0658,70.9937,71.0578,158628.0
2017-02-09 11:25:00,88.72,88.76,88.71,88.76,110903.0,71.0658,71.0978,71.0578,71.0978,110903.0
2017-02-09 11:30:00,88.76,88.78,88.71,88.74,183704.0,71.0978,71.1139,71.0578,71.0818,183704.0
2017-02-09 11:35:00,88.74,88.75,88.7,88.72,137258.0,71.0818,71.0898,71.0498,71.0658,137258.0
2017-02-09 11:40:00,88.73,88.74,88.61,88.62,113056.0,71.0738,71.0818,70.9777,70.9857,113056.0
2017-02-09 11:45:00,88.63,88.65,88.55,88.59,64581.0,70.9937,71.0097,70.9296,70.9617,64581.0
2017-02-09 11:50:00,88.6,88.65,88.59,88.62,67482.0,70.9697,71.0097,70.9617,70.9857,67482.0
2017-02-09 11:55:00,88.62,88.63,88.59,88.6,74832.0,70.9857,70.9937,70.9617,70.9697,74832.0
2017-02-09 12:00:00,88.6,88.62,88.59,88.6,96777.0,70.9697,70.9857,70.9617,70.9697,96777.0
2017-02-09 12:05:00,88.6,88.61,88.51,88.55,238869.0,70.9697,70.9777,70.8976,70.9296,238869.0
2017-02-09 12:10:00,88.55,88.61,88.54,88.56,83757.0,70.9296,70.9777,70.9216,70.9376,83757.0
2017-02-09 12:15:00,88.56,88.57,88.53,88.54,58337.0,70.9376,70.9456,70.9136,70.9216,58337.0
2017-02-09 12:20:00,88.54,88.58,88.53,88.55,33329.0,70.9216,70.9537,70.9136,70.9296,33329.0
2017-02-09 12:25:00,88.56,88.57,88.55,88.56,47369.0,70.9376,70.9456,70.9296,70.9376,47369.0
2017-02-09 12:30:00,88.57,88.62,88.56,88.62,52309.0,70.9456,70.9857,70.9376,70.9857,52309.0
2017-02-09 12:35:00,88.61,88.66,88.61,88.65,57686.0,70.9777,71.0177,70.9777,71.0097,57686.0
2017-02-09 12:40:00,88.65,88.67,88.58,88.6,139966.0,71.0097,71.0257,70.9537,70.9697,139966.0
2017-02-09 12:45:00,88.59,88.62,88.58,88.62,69489.0,70.9617,70.9857,70.9537,70.9857,69489.0
2017-02-09 12:50:00,88.63,88.63,88.59,88.59,25189.0,70.9937,70.9937,70.9617,70.9617,25189.0
2017-02-09 12:55:00,88.59,88.62,88.58,88.6,30827.0,70.9617,70.9857,70.9537,70.9697,30827.0
2017-02-09 13:00:00,88.6,88.62,88.59,88.59,26887.0,70.9697,70.9857,70.9617,70.9617,26887.0
2017-02-09 13:05:00,88.6,88.62,88.59,88.62,23412.0,70.9697,70.9857,70.9617,70.9857,23412.0
2017-02-09 13:10:00,88.62,88.65,88.61,88.65,147786.0,70.9857,71.0097,70.9777,71.0097,147786.0
2017-02-09 13:15:00,88.65,88.66,88.63,88.64,122545.0,71.0097,71.0177,70.9937,71.0017,122545.0
2017-02-09 13:20:00,88.63,88.66,88.63,88.64,54488.0,70.9937,71.0177,70.9937,71.0017,54488.0
2017-02-09 13:25:00,88.63,88.67,88.61,88.66,62782.0,70.9937,71.0257,70.9777,71.0177,62782.0
2017-02-09 13:30:00,88.67,88.67,88.64,88.66,32445.0,71.0257,71.0257,71.0017,71.0177,32445.0
2017-02-09 13:35:00,88.65,88.66,88.62,88.63,67910.0,71.0097,71.0177,70.9857,70.9937,67910.0
2017-02-09 13:40:00,88.63,88.64,88.54,88.54,46052.0,70.9937,71.0017,70.9216,70.9216,46052.0
2017-02-09 13:45:00,88.54,88.55,88.52,88.55,47202.0,70.9216,70.9296,70.9056,70.9296,47202.0
2017-02-09 13:50:00,88.55,88.56,88.53,88.54,62554.0,70.9296,70.9376,70.9136,70.9216,62554.0
2017-02-09 13:55:00,88.53,88.57,88.53,88.54,47117.0,70.9136,70.9456,70.9136,70.9216,47117.0
2017-02-09 14:00:00,88.55,88.57,88.53,88.55,53036.0,70.9296,70.9456,70.9136,70.9296,53036.0
2017-02-09 14:05:00,88.56,88.62,88.55,88.62,82824.0,70.9376,70.9857,70.9296,70.9857,82824.0
2017-02-09 14:10:00,88.63,88.64,88.59,88.6,53143.0,70.9937,71.0017,70.9617,70.9697,53143.0
2017-02-09 14:15:00,88.6,88.62,88.57,88.59,64108.0,70.9697,70.9857,70.9456,70.9617,64108.0
2017-02-09 14:20:00,88.6,88.63,88.59,88.59,63305.0,70.9697,70.9937,70.9617,70.9617,63305.0
2017-02-09 14:25:00,88.59,88.67,88.59,88.66,149150.0,70.9617,71.0257,70.9617,71.0177,149150.0
2017-02-09 14:30:00,88.65,88.68,88.62,88.68,193398.0,71.0097,71.0338,70.9857,71.0338,193398.0
2017-02-09 14:35:00,88.68,88.74,88.67,88.72,142747.0,71.0338,71.0818,71.0257,71.0658,142747.0
2017-02-09 14:40:00,88.72,88.74,88.68,88.71,106016.0,71.0658,71.0818,71.0338,71.0578,106016.0
2017-02-09 14:45:00,88.7,88.73,88.69,88.71,50823.0,71.0498,71.0738,71.0418,71.0578,50823.0
2017-02-09 14:50:00,88.71,88.75,88.71,88.72,77803.0,71.0578,71.0898,71.0578,71.0658,77803.0
2017-02-09 14:55:00,88.73,88.76,88.69,88.71,80995.0,71.0738,71.0978,71.0418,71.0578,80995.0
2017-02-09 15:00:00,88.72,88.75,88.68,88.72,183613.0,71.0658,71.0898,71.0338,71.0658,183613.0
2017-02-09 15:05:00,88.72,88.76,88.71,88.75,150092.0,71.0658,71.0978,71.0578,71.0898,150092.0
2017-02-09 15:10:00,88.75,88.75,88.71,88.75,78660.0,71.0898,71.0898,71.0578,71.0898,78660.0
2017-02-09 15:15:00,88.76,88.76,88.71,88.72,74405.0,71.0978,71.0978,71.0578,71.0658,74405.0
2017-02-09 15:20:00,88.72,88.74,88.67,88.67,74101.0,71.0658,71.0818,71.0257,71.0257,74101.0
2017-02-09 15:25:00,88.67,88.69,88.67,88.69,86952.0,71.0257,71.0418,71.0257,71.0418,86952.0
2017-02-09 15:30:00,88.69,88.7,88.64,88.7,169498.0,71.0418,71.0498,71.0017,71.0498,169498.0
2017-02-09 15:35:00,88.7,88.73,88.69,88.72,55843.0,71.0498,71.0738,71.0418,71.0658,55843.0
2017-02-09 15:40:00,88.72,88.72,88.65,88.67,143041.0,71.0658,71.0658,71.0097,71.0257,143041.0
2017-02-09 15:45:00,88.67,88.69,88.62,88.68,199638.0,71.0257,71.0418,70.9857,71.0338,199638.0
2017-02-09 15:50:00,88.68,88.71,88.65,88.66,201022.0,71.0338,71.0578,71.0097,71.0177,201022.0
2017-02-09 15:55:00,88.65,88.75,88.64,88.66,478277.0,71.0097,71.0898,71.0017,71.0177,478277.0
2017-02-10 09:30:00,88.59,88.59,88.43,88.48,318808.0,70.9617,70.9617,70.8335,70.8736,318808.0
2017-02-10 09:35:00,88.49,88.56,88.41,88.49,254067.0,70.8816,70.9376,70.8175,70.8816,254067.0
2017-02-10 09:40:00,88.5,88.61,88.37,88.37,173269.0,70.8896,70.9777,70.7854,70.7854,173269.0
2017-02-10 09:45:00,88.38,88.52,88.34,88.52,80238.0,70.7935,70.9056,70.7614,70.9056,80238.0
2017-02-10 09:50:00,88.51,88.53,88.45,88.52,97410.0,70.8976,70.9136,70.8495,70.9056,97410.0
2017-02-10 09:55:00,88.53,88.62,88.53,88.6,233367.0,70.9136,70.9857,70.9136,70.9697,233367.0
2017-02-10 10:00:00,88.61,88.73,88.6,88.64,227487.0,70.9777,71.0738,70.9697,71.0017,227487.0
2017-02-10 10:05:00,88.64,88.64,88.48,88.48,74670.0,71.0017,71.0017,70.8736,70.8736,74670.0
2017-02-10 10:10:00,88.49,88.6,88.49,88.56,42342.0,70.8816,70.9697,70.8816,70.9376,42342.0
2017-02-10 10:15:00,88.56,88.62,88.56,88.61,61435.0,70.9376,70.9857,70.9376,70.9777,61435.0
2017-02-10 10:20:00,88.6,88.61,88.53,88.58,58109.0,70.9697,70.9777,70.9136,70.9537,58109.0
2017-02-10 10:25:00,88.57,88.64,88.48,88.48,79129.0,70.9456,71.0017,70.8736,70.8736,79129.0
2017-02-10 10:30:00,88.48,88.51,88.43,88.45,110286.0,70.8736,70.8976,70.8335,70.8495,110286.0
2017-02-10 10:35:00,88.44,88.51,88.41,88.51,166639.0,70.8415,70.8976,70.8175,70.8976,166639.0
2017-02-10 10:40:00,88.51,88.52,88.42,88.48,86629.0,70.8976,70.9056,70.8255,70.8736,86629.0
2017-02-10 10:45:00,88.48,88.49,88.41,88.45,73033.0,70.8736,70.8816,70.8175,70.8495,73033.0
2017-02-10 10:50:00,88.45,88.47,88.41,88.47,67973.0,70.8495,70.8655,70.8175,70.8655,67973.0
2017-02-10 10:55:00,88.47,88.47,88.4,88.42,61663.0,70.8655,70.8655,70.8095,70.8255,61663.0
2017-02-10 11:00:00,88.42,88.42,88.36,88.4,94860.0,70.8255,70.8255,70.7774,70.8095,94860.0
2017-02-10 11:05:00,88.39,88.42,88.37,88.41,79166.0,70.8015,70.8255,70.7854,70.8175,79166.0
2017-02-10 11:10:00,88.4,88.44,88.39,88.4,68282.0,70.8095,70.8415,70.8015,70.8095,68282.0
2017-02-10 11:15:00,88.4,88.45,88.37,88.42,142511.0,70.8095,70.8495,70.7854,70.8255,142511.0
2017-02-10 11:20:00,88.42,88.48,88.42,88.47,71099.0,70.8255,70.8736,70.8255,70.8655,71099.0
2017-02-10 11:25:00,88.48,88.55,88.44,88.53,96608.0,70.8736,70.9296,70.8415,70.9136,96608.0
2017-02-10 11:30:00,88.53,88.54,88.5,88.53,59324.0,70.9136,70.9216,70.8896,70.9136,59324.0
2017-02-10 11:35:00,88.52,88.54,88.5,88.53,56385.0,70.9056,70.9216,70.8896,70.9136,56385.0
2017-02-10 11:40:00,88.52,88.53,88.46,88.49,53883.0,70.9056,70.9136,70.8575,70.8816,53883.0
2017-02-10 11:45:00,88.49,88.53,88.48,88.51,59407.0,70.8816,70.9136,70.8736,70.8976,59407.0
2017-02-10 11:50:00,88.5,88.51,88.43,88.45,51680.0,70.8896,70.8976,70.8335,70.8495,51680.0
2017-02-10 11:55:00,88.45,88.51,88.45,88.47,38827.0,70.8495,70.8976,70.8495,70.8655,38827.0
2017-02-10 12:00:00,88.47,88.52,88.45,88.48,45136.0,70.8655,70.9056,70.8495,70.8736,45136.0
2017-02-10 12:05:00,88.48,88.49,88.45,88.46,53195.0,70.8736,70.8816,70.8495,70.8575,53195.0
2017-02-10 12:10:00,88.47,88.47,88.4,88.44,125105.0,70.8655,70.8655,70.8095,70.8415,125105.0
2017-02-10 12:15:00,88.44,88.45,88.38,88.41,65668.0,70.8415,70.8495,70.7935,70.8175,65668.0
2017-02-10 12:20:00,88.4,88.43,88.39,88.42,59561.0,70.8095,70.8335,70.8015,70.8255,59561.0
2017-02-10 12:25:00,88.42,88.46,88.4,88.42,72737.0,70.8255,70.8575,70.8095,70.8255,72737.0
2017-02-10 12:30:00,88.42,88.47,88.4,88.44,57125.0,70.8255,70.8655,70.8095,70.8415,57125.0
2017-02-10 12:35:00,88.44,88.48,88.44,88.45,49131.0,70.8415,70.8736,70.8415,70.8495,49131.0
2017-02-10 12:40:00,88.45,88.49,88.45,88.49,49430.0,70.8495,70.8816,70.8495,70.8816,49430.0
2017-02-10 12:45:00,88.48,88.52,88.48,88.48,59197.0,70.8736,70.9056,70.8736,70.8736,59197.0
2017-02-10 12:50:00,88.48,88.5,88.44,88.45,125477.0,70.8736,70.8896,70.8415,70.8495,125477.0
2017-02-10 12:55:00,88.45,88.49,88.43,88.45,100469.0,70.8495,70.8816,70.8335,70.8495,100469.0
2017-02-10 13:00:00,88.45,88.46,88.42,88.43,92786.0,70.8495,70.8575,70.8255,70.8335,92786.0
2017-02-10 13:05:00,88.43,88.48,88.42,88.48,49384.0,70.8335,70.8736,70.8255,70.8736,49384.0
2017-02-10 13:10:00,88.48,88.49,88.44,88.45,96701.0,70.8736,70.8816,70.8415,70.8495,96701.0
2017-02-10 13:15:00,88.45,88.48,88.44,88.48,47024.0,70.8495,70.8736,70.8415,70.8736,47024.0
2017-02-10 13:20:00,88.48,88.49,88.41,88.45,77177.0,70.8736,70.8816,70.8175,70.8495,77177.0
2017-02-10 13:25:00,88.45,88.46,88.41,88.42,67353.0,70.8495,70.8575,70.8175,70.8255,67353.0
2017-02-10 13:30:00,88.42,88.43,88.33,88.33,97955.0,70.8255,70.8335,70.7534,70.7534,97955.0
2017-02-10 13:35:00,88.34,88.42,88.33,88.42,75805.0,70.7614,70.8255,70.7534,70.8255,75805.0
2017-02-10 13:40:00,88.42,88.44,88.4,88.42,79678.0,70.8255,70.8415,70.8095,70.8255,79678.0
2017-02-10 13:45:00,88.41,88.43,88.38,88.39,67798.0,70.8175,70.8335,70.7935,70.8015,67798.0
2017-02-10 13:50:00,88.39,88.39,88.36,88.37,59932.0,70.8015,70.8015,70.7774,70.7854,59932.0
2017-02-10 13:55:00,88.37,88.4,88.36,88.38,59009.0,70.7854,70.8095,70.7774,70.7935,59009.0
2017-02-10 14:00:00,88.38,88.39,88.34,88.37,77696.0,70.7935,70.8015,70.7614,70.7854,77696.0
2017-02-10 14:05:00,88.37,88.4,88.33,88.34,118088.0,70.7854,70.8095,70.7534,70.7614,118088.0
2017-02-10 14:10:00,88.33,88.38,88.33,88.34,68821.0,70.7534,70.7935,70.7534,70.7614,68821.0
2017-02-10 14:15:00,88.34,88.38,88.34,88.35,57371.0,70.7614,70.7935,70.7614,70.7694,57371.0
2017-02-10 14:20:00,88.36,88.36,88.27,88.3,65162.0,70.7774,70.7774,70.7053,70.7294,65162.0
2017-02-10 14:25:00,88.31,88.31,88.22,88.23,75156.0,70.7374,70.7374,70.6653,70.6733,75156.0
2017-02-10 14:30:00,88.24,88.29,88.23,88.27,140051.0,70.6813,70.7214,70.6733,70.7053,140051.0
2017-02-10 14:35:00,88.28,88.29,88.22,88.29,80530.0,70.7134,70.7214,70.6653,70.7214,80530.0
2017-02-10 14:40:00,88.28,88.29,88.23,88.24,141390.0,70.7134,70.7214,70.6733,70.6813,141390.0
2017-02-10 14:45:00,88.25,88.26,88.21,88.22,97549.0,70.6893,70.6973,70.6573,70.6653,97549.0
2017-02-10 14:50:00,88.22,88.22,88.1,88.15,121930.0,70.6653,70.6653,70.5692,70.6092,121930.0
2017-02-10 14:55:00,88.15,88.18,88.13,88.15,97756.0,70.6092,70.6332,70.5932,70.6092,97756.0
2017-02-10 15:00:00,88.15,88.17,88.14,88.17,95423.0,70.6092,70.6252,70.6012,70.6252,95423.0
2017-02-10 15:05:00,88.17,88.17,88.12,88.13,106829.0,70.6252,70.6252,70.5852,70.5932,106829.0
2017-02-10 15:10:00,88.13,88.13,88.04,88.1,147816.0,70.5932,70.5932,70.5211,70.5692,147816.0
2017-02-10 15:15:00,88.09,88.13,88.06,88.12,163062.0,70.5612,70.5932,70.5371,70.5852,163062.0
2017-02-10 15:20:00,88.11,88.11,87.97,88.01,744912.0,70.5772,70.5772,70.465,70.4971,744912.0
2017-02-10 15:25:00,88.02,88.02,87.96,88.01,188536.0,70.5051,70.5051,70.457,70.4971,188536.0
2017-02-10 15:30:00,88.01,88.14,87.99,88.14,206181.0,70.4971,70.6012,70.4811,70.6012,206181.0
2017-02-10 15:35:00,88.13,88.17,88.13,88.16,249908.0,70.5932,70.6252,70.5932,70.6172,249908.0
2017-02-10 15:40:00,88.15,88.16,88.1,88.13,267241.0,70.6092,70.6172,70.5692,70.5932,267241.0
2017-02-10 15:45:00,88.13,88.13,88.04,88.06,247552.0,70.5932,70.5932,70.5211,70.5371,247552.0
2017-02-10 15:50:00,88.06,88.09,88.01,88.09,463204.0,70.5371,70.5612,70.4971,70.5612,463204.0
2017-02-10 15:55:00,88.08,88.11,87.97,88.0,670394.0,70.5531,70.5772,70.465,70.4891,670394.0
2017-02-13 09:30:00,88.04,88.14,87.73,87.8,298499.0,70.5211,70.6012,70.2728,70.3289,298499.0
2017-02-13 09:35:00,87.8,87.88,87.76,87.8,77741.0,70.3289,70.3929,70.2968,70.3289,77741.0
2017-02-13 09:40:00,87.8,88.05,87.78,88.03,86404.0,70.3289,70.5291,70.3128,70.5131,86404.0
2017-02-13 09:45:00,88.03,88.05,87.85,87.85,105003.0,70.5131,70.5291,70.3689,70.3689,105003.0
2017-02-13 09:50:00,87.86,87.89,87.69,87.71,149250.0,70.3769,70.401,70.2408,70.2568,149250.0
2017-02-13 09:55:00,87.72,87.76,87.69,87.76,87348.0,70.2648,70.2968,70.2408,70.2968,87348.0
2017-02-13 10:00:00,87.76,87.83,87.66,87.71,108971.0,70.2968,70.3529,70.2167,70.2568,108971.0
2017-02-13 10:05:00,87.71,87.76,87.64,87.72,132510.0,70.2568,70.2968,70.2007,70.2648,132510.0
2017-02-13 10:10:00,87.73,87.78,87.67,87.75,107643.0,70.2728,70.3128,70.2247,70.2888,107643.0
2017-02-13 10:15:00,87.75,87.83,87.74,87.81,83931.0,70.2888,70.3529,70.2808,70.3369,83931.0
2017-02-13 10:20:00,87.81,87.92,87.8,87.92,61642.0,70.3369,70.425,70.3289,70.425,61642.0
2017-02-13 10:25:00,87.94,87.96,87.92,87.94,42393.0,70.441,70.457,70.425,70.441,42393.0
2017-02-13 10:30:00,87.93,87.94,87.89,87.9,106509.0,70.433,70.441,70.401,70.409,106509.0
2017-02-13 10:35:00,87.9,88.0,87.89,88.0,60794.0,70.409,70.4891,70.401,70.4891,60794.0
2017-02-13 10:40:00,87.99,88.01,87.94,87.94,85398.0,70.4811,70.4971,70.441,70.441,85398.0
2017-02-13 10:45:00,87.95,87.99,87.91,87.98,54359.0,70.449,70.4811,70.417,70.473,54359.0
2017-02-13 10:50:00,87.97,88.02,87.97,87.98,64214.0,70.465,70.5051,70.465,70.473,64214.0
2017-02-13 10:55:00,87.98,88.02,87.95,87.97,61984.0,70.473,70.5051,70.449,70.465,61984.0
2017-02-13 11:00:00,87.97,87.99,87.93,87.98,47081.0,70.465,70.4811,70.433,70.473,47081.0
2017-02-13 11:05:00,87.98,87.98,87.92,87.93,64292.0,70.473,70.473,70.425,70.433,64292.0
2017-02-13 11:10:00,87.93,87.94,87.9,87.94,48758.0,70.433,70.441,70.409,70.441,48758.0
2017-02-13 11:15:00,87.93,88.02,87.93,87.99,57026.0,70.433,70.5051,70.433,70.4811,57026.0
2017-02-13 11:20:00,88.0,88.02,87.93,87.95,70600.0,70.4891,70.5051,70.433,70.449,70600.0
2017-02-13 11:25:00,87.95,88.0,87.95,87.98,144829.0,70.449,70.4891,70.449,70.473,144829.0
2017-02-13 11:30:00,87.99,88.13,87.95,88.12,71302.0,70.4811,70.5932,70.449,70.5852,71302.0
2017-02-13 11:35:00,88.12,88.2,88.08,88.16,127627.0,70.5852,70.6493,70.5531,70.6172,127627.0
2017-02-13 11:40:00,88.16,88.24,88.15,88.15,116862.0,70.6172,70.6813,70.6092,70.6092,116862.0
2017-02-13 11:45:00,88.14,88.18,88.05,88.06,73406.0,70.6012,70.6332,70.5291,70.5371,73406.0
2017-02-13 11:50:00,88.06,88.06,87.96,87.96,26867.0,70.5371,70.5371,70.457,70.457,26867.0
2017-02-13 11:55:00,87.97,88.04,87.95,88.03,50853.0,70.465,70.5211,70.449,70.5131,50853.0
2017-02-13 12:00:00,88.03,88.08,88.03,88.08,39622.0,70.5131,70.5531,70.5131,70.5531,39622.0
2017-02-13 12:05:00,88.08,88.18,88.07,88.16,78833.0,70.5531,70.6332,70.5451,70.6172,78833.0
2017-02-13 12:10:00,88.16,88.16,88.12,88.15,23147.0,70.6172,70.6172,70.5852,70.6092,23147.0
2017-02-13 12:15:00,88.14,88.14,88.06,88.09,50292.0,70.6012,70.6012,70.5371,70.5612,50292.0
2017-02-13 12:20:00,88.1,88.1,87.97,87.99,75304.0,70.5692,70.5692,70.465,70.4811,75304.0
2017-02-13 12:25:00,88.0,88.07,87.99,88.03,105815.0,70.4891,70.5451,70.4811,70.5131,105815.0
2017-02-13 12:30:00,88.02,88.05,88.0,88.03,61633.0,70.5051,70.5291,70.4891,70.5131,61633.0
2017-02-13 12:35:00,88.02,88.04,88.0,88.03,34073.0,70.5051,70.5211,70.4891,70.5131,34073.0
2017-02-13 12:40:00,88.03,88.03,88.0,88.0,32822.0,70.5131,70.5131,70.4891,70.4891,32822.0
2017-02-13 12:45:00,88.0,88.03,87.99,88.0,68407.0,70.4891,70.5131,70.4811,70.4891,68407.0
2017-02-13 12:50:00,87.99,88.02,87.96,88.01,47181.0,70.4811,70.5051,70.457,70.4971,47181.0
2017-02-13 12:55:00,88.01,88.02,87.98,88.0,46365.0,70.4971,70.5051,70.473,70.4891,46365.0
2017-02-13 13:00:00,87.99,88.01,87.98,87.99,44920.0,70.4811,70.4971,70.473,70.4811,44920.0
2017-02-13 13:05:00,87.98,88.0,87.95,87.96,35352.0,70.473,70.4891,70.449,70.457,35352.0
2017-02-13 13:10:00,87.97,88.0,87.94,87.97,49454.0,70.465,70.4891,70.441,70.465,49454.0
2017-02-13 13:15:00,87.96,87.99,87.96,87.98,31481.0,70.457,70.4811,70.457,70.473,31481.0
2017-02-13 13:20:00,87.99,88.08,87.97,88.06,83970.0,70.4811,70.5531,70.465,70.5371,83970.0
2017-02-13 13:25:00,88.06,88.08,88.03,88.07,35839.0,70.5371,70.5531,70.5131,70.5451,35839.0
2017-02-13 13:30:00,88.08,88.1,88.05,88.1,42040.0,70.5531,70.5692,70.5291,70.5692,42040.0
2017-02-13 13:35:00,88.1,88.12,88.07,88.09,34055.0,70.5692,70.5852,70.5451,70.5612,34055.0
2017-02-13 13:40:00,88.1,88.12,88.09,88.11,35103.0,70.5692,70.5852,70.5612,70.5772,35103.0
2017-02-13 13:45:00,88.11,88.12,88.08,88.08,29463.0,70.5772,70.5852,70.5531,70.5531,29463.0
2017-02-13 13:50:00,88.09,88.12,88.08,88.12,25760.0,70.5612,70.5852,70.5531,70.5852,25760.0
2017-02-13 13:55:00,88.12,88.12,88.09,88.11,34675.0,70.5852,70.5852,70.5612,70.5772,34675.0
2017-02-13 14:00:00,88.11,88.14,88.1,88.12,42193.0,70.5772,70.6012,70.5692,70.5852,42193.0
2017-02-13 14:05:00,88.11,88.12,88.1,88.11,32501.0,70.5772,70.5852,70.5692,70.5772,32501.0
2017-02-13 14:10:00,88.11,88.13,88.08,88.11,61794.0,70.5772,70.5932,70.5531,70.5772,61794.0
2017-02-13 14:15:00,88.1,88.17,88.1,88.17,29187.0,70.5692,70.6252,70.5692,70.6252,29187.0
2017-02-13 14:20:00,88.18,88.2,88.15,88.19,42117.0,70.6332,70.6493,70.6092,70.6413,42117.0
2017-02-13 14:25:00,88.19,88.26,88.19,88.22,44824.0,70.6413,70.6973,70.6413,70.6653,44824.0
2017-02-13 14:30:00,88.23,88.23,88.2,88.22,32102.0,70.6733,70.6733,70.6493,70.6653,32102.0
2017-02-13 14:35:00,88.23,88.27,88.23,88.27,39869.0,70.6733,70.7053,70.6733,70.7053,39869.0
2017-02-13 14:40:00,88.26,88.27,88.24,88.24,46866.0,70.6973,70.7053,70.6813,70.6813,46866.0
2017-02-13 14:45:00,88.24,88.27,88.24,88.26,23087.0,70.6813,70.7053,70.6813,70.6973,23087.0
2017-02-13 14:50:00,88.27,88.3,88.25,88.26,32689.0,70.7053,70.7294,70.6893,70.6973,32689.0
2017-02-13 14:55:00,88.27,88.29,88.24,88.24,52568.0,70.7053,70.7214,70.6813,70.6813,52568.0
2017-02-13 15:00:00,88.24,88.28,88.21,88.21,90933.0,70.6813,70.7134,70.6573,70.6573,90933.0
2017-02-13 15:05:00,88.22,88.24,88.15,88.17,138763.0,70.6653,70.6813,70.6092,70.6252,138763.0
2017-02-13 15:10:00,88.17,88.29,88.16,88.27,81947.0,70.6252,70.7214,70.6172,70.7053,81947.0
2017-02-13 15:15:00,88.26,88.27,88.24,88.26,31308.0,70.6973,70.7053,70.6813,70.6973,31308.0
2017-02-13 15:20:00,88.26,88.26,88.2,88.25,50174.0,70.6973,70.6973,70.6493,70.6893,50174.0
2017-02-13 15:25:00,88.25,88.3,88.23,88.3,49200.0,70.6893,70.7294,70.6733,70.7294,49200.0
2017-02-13 15:30:00,88.3,88.3,88.26,88.27,49037.0,70.7294,70.7294,70.6973,70.7053,49037.0
2017-02-13 15:35:00,88.26,88.33,88.25,88.3,86006.0,70.6973,70.7534,70.6893,70.7294,86006.0
2017-02-13 15:40:00,88.3,88.31,88.26,88.27,88290.0,70.7294,70.7374,70.6973,70.7053,88290.0
2017-02-13 15:45:00,88.28,88.32,88.26,88.29,138243.0,70.7134,70.7454,70.6973,70.7214,138243.0
2017-02-13 15:50:00,88.3,88.3,88.24,88.25,99153.0,70.7294,70.7294,70.6813,70.6893,99153.0
2017-02-13 15:55:00,88.26,88.36,88.23,88.31,402659.0,70.6973,70.7774,70.6733,70.7374,402659.0
2017-02-14 09:30:00,88.0,88.09,87.71,88.03,340349.0,70.4891,70.5612,70.2568,70.5131,340349.0
2017-02-14 09:35:00,88.03,88.16,87.94,87.95,154643.0,70.5131,70.6172,70.441,70.449,154643.0
2017-02-14 09:40:00,87.93,88.04,87.87,88.03,148847.0,70.433,70.5211,70.3849,70.5131,148847.0
2017-02-14 09:45:00,88.02,88.16,87.99,88.05,136418.0,70.5051,70.6172,70.4811,70.5291,136418.0
2017-02-14 09:50:00,88.05,88.06,87.96,87.98,88610.0,70.5291,70.5371,70.457,70.473,88610.0
2017-02-14 09:55:00,88.0,88.02,87.97,88.0,65684.0,70.4891,70.5051,70.465,70.4891,65684.0
2017-02-14 10:00:00,87.99,87.99,87.75,87.79,108228.0,70.4811,70.4811,70.2888,70.3209,108228.0
2017-02-14 10:05:00,87.78,87.8,87.6,87.6,157935.0,70.3128,70.3289,70.1687,70.1687,157935.0
2017-02-14 10:10:00,87.6,87.68,87.57,87.68,117795.0,70.1687,70.2327,70.1446,70.2327,117795.0
2017-02-14 10:15:00,87.67,87.75,87.65,87.65,91203.0,70.2247,70.2888,70.2087,70.2087,91203.0
2017-02-14 10:20:00,87.64,87.67,87.6,87.65,72559.0,70.2007,70.2247,70.1687,70.2087,72559.0
2017-02-14 10:25:00,87.65,87.68,87.61,87.63,65182.0,70.2087,70.2327,70.1767,70.1927,65182.0
2017-02-14 10:30:00,87.63,87.65,87.56,87.56,95236.0,70.1927,70.2087,70.1366,70.1366,95236.0
2017-02-14 10:35:00,87.57,87.58,87.47,87.48,126739.0,70.1446,70.1526,70.0645,70.0725,126739.0
2017-02-14 10:40:00,87.48,87.48,87.35,87.35,219491.0,70.0725,70.0725,69.9684,69.9684,219491.0
2017-02-14 10:45:00,87.35,87.35,87.29,87.31,110092.0,69.9684,69.9684,69.9203,69.9364,110092.0
2017-02-14 10:50:00,87.31,87.33,87.23,87.28,157091.0,69.9364,69.9524,69.8723,69.9123,157091.0
2017-02-14 10:55:00,87.28,87.37,87.27,87.35,169111.0,69.9123,69.9844,69.9043,69.9684,169111.0
2017-02-14 11:00:00,87.35,87.38,87.3,87.34,81686.0,69.9684,69.9924,69.9284,69.9604,81686.0
2017-02-14 11:05:00,87.34,87.41,87.32,87.41,79496.0,69.9604,70.0165,69.9444,70.0165,79496.0
2017-02-14 11:10:00,87.41,87.46,87.39,87.41,67078.0,70.0165,70.0565,70.0004,70.0165,67078.0
2017-02-14 11:15:00,87.42,87.5,87.42,87.49,87096.0,70.0245,70.0886,70.0245,70.0806,87096.0
2017-02-14 11:20:00,87.49,87.57,87.47,87.56,98418.0,70.0806,70.1446,70.0645,70.1366,98418.0
2017-02-14 11:25:00,87.56,87.56,87.5,87.54,80806.0,70.1366,70.1366,70.0886,70.1206,80806.0
2017-02-14 11:30:00,87.55,87.63,87.54,87.63,59559.0,70.1286,70.1927,70.1206,70.1927,59559.0
2017-02-14 11:35:00,87.63,87.64,87.59,87.59,62799.0,70.1927,70.2007,70.1607,70.1607,62799.0
2017-02-14 11:40:00,87.59,87.6,87.55,87.58,69346.0,70.1607,70.1687,70.1286,70.1526,69346.0
2017-02-14 11:45:00,87.58,87.62,87.57,87.62,37359.0,70.1526,70.1847,70.1446,70.1847,37359.0
2017-02-14 11:50:00,87.62,87.65,87.58,87.62,55912.0,70.1847,70.2087,70.1526,70.1847,55912.0
2017-02-14 11:55:00,87.62,87.76,87.61,87.73,45999.0,70.1847,70.2968,70.1767,70.2728,45999.0
2017-02-14 12:00:00,87.72,87.78,87.68,87.77,114044.0,70.2648,70.3128,70.2327,70.3048,114044.0
2017-02-14 12:05:00,87.78,87.78,87.73,87.75,58898.0,70.3128,70.3128,70.2728,70.2888,58898.0
2017-02-14 12:10:00,87.75,87.76,87.68,87.75,80328.0,70.2888,70.2968,70.2327,70.2888,80328.0
2017-02-14 12:15:00,87.75,87.75,87.66,87.69,53632.0,70.2888,70.2888,70.2167,70.2408,53632.0
2017-02-14 12:20:00,87.69,87.72,87.62,87.66,81116.0,70.2408,70.2648,70.1847,70.2167,81116.0
2017-02-14 12:25:00,87.65,87.72,87.61,87.69,76499.0,70.2087,70.2648,70.1767,70.2408,76499.0
2017-02-14 12:30:00,87.69,87.75,87.68,87.7,98610.0,70.2408,70.2888,70.2327,70.2488,98610.0
2017-02-14 12:35:00,87.7,87.71,87.68,87.69,57441.0,70.2488,70.2568,70.2327,70.2408,57441.0
2017-02-14 12:40:00,87.68,87.7,87.66,87.68,45410.0,70.2327,70.2488,70.2167,70.2327,45410.0
2017-02-14 12:45:00,87.68,87.68,87.62,87.62,44744.0,70.2327,70.2327,70.1847,70.1847,44744.0
2017-02-14 12:50:00,87.62,87.71,87.61,87.7,90166.0,70.1847,70.2568,70.1767,70.2488,90166.0
2017-02-14 12:55:00,87.69,87.8,87.68,87.8,58135.0,70.2408,70.3289,70.2327,70.3289,58135.0
2017-02-14 13:00:00,87.79,87.82,87.78,87.8,58621.0,70.3209,70.3449,70.3128,70.3289,58621.0
2017-02-14 13:05:00,87.79,87.89,87.79,87.86,47190.0,70.3209,70.401,70.3209,70.3769,47190.0
2017-02-14 13:10:00,87.86,87.92,87.85,87.89,50877.0,70.3769,70.425,70.3689,70.401,50877.0
2017-02-14 13:15:00,87.9,87.9,87.83,87.83,110155.0,70.409,70.409,70.3529,70.3529,110155.0
2017-02-14 13:20:00,87.83,87.83,87.77,87.82,99629.0,70.3529,70.3529,70.3048,70.3449,99629.0
2017-02-14 13:25:00,87.82,87.87,87.82,87.85,45816.0,70.3449,70.3849,70.3449,70.3689,45816.0
2017-02-14 13:30:00,87.85,87.87,87.81,87.86,70896.0,70.3689,70.3849,70.3369,70.3769,70896.0
2017-02-14 13:35:00,87.85,87.89,87.85,87.85,65073.0,70.3689,70.401,70.3689,70.3689,65073.0
2017-02-14 13:40:00,87.85,87.92,87.84,87.92,44401.0,70.3689,70.425,70.3609,70.425,44401.0
2017-02-14 13:45:00,87.92,87.93,87.88,87.9,56713.0,70.425,70.433,70.3929,70.409,56713.0
2017-02-14 13:50:00,87.9,88.04,87.89,88.04,68665.0,70.409,70.5211,70.401,70.5211,68665.0
2017-02-14 13:55:00,88.04,88.06,88.0,88.06,57958.0,70.5211,70.5371,70.4891,70.5371,57958.0
2017-02-14 14:00:00,88.06,88.09,88.04,88.09,93773.0,70.5371,70.5612,70.5211,70.5612,93773.0
2017-02-14 14:05:00,88.08,88.15,88.08,88.1,83676.0,70.5531,70.6092,70.5531,70.5692,83676.0
2017-02-14 14:10:00,88.11,88.13,88.09,88.11,59726.0,70.5772,70.5932,70.5612,70.5772,59726.0
2017-02-14 14:15:00,88.12,88.17,88.1,88.16,54180.0,70.5852,70.6252,70.5692,70.6172,54180.0
2017-02-14 14:20:00,88.17,88.22,88.15,88.21,46621.0,70.6252,70.6653,70.6092,70.6573,46621.0
2017-02-14 14:25:00,88.21,88.21,88.12,88.14,69693.0,70.6573,70.6573,70.5852,70.6012,69693.0
2017-02-14 14:30:00,88.13,88.15,88.08,88.11,96965.0,70.5932,70.6092,70.5531,70.5772,96965.0
2017-02-14 14:35:00,88.12,88.16,88.09,88.16,59714.0,70.5852,70.6172,70.5612,70.6172,59714.0
2017-02-14 14:40:00,88.16,88.17,88.12,88.17,63149.0,70.6172,70.6252,70.5852,70.6252,63149.0
2017-02-14 14:45:00,88.16,88.18,88.13,88.14,95545.0,70.6172,70.6332,70.5932,70.6012,95545.0
2017-02-14 14:50:00,88.14,88.16,88.13,88.15,57622.0,70.6012,70.6172,70.5932,70.6092,57622.0
2017-02-14 14:55:00,88.16,88.16,88.1,88.13,94673.0,70.6172,70.6172,70.5692,70.5932,94673.0
2017-02-14 15:00:00,88.14,88.16,88.12,88.15,92191.0,70.6012,70.6172,70.5852,70.6092,92191.0
2017-02-14 15:05:00,88.15,88.15,88.12,88.12,31639.0,70.6092,70.6092,70.5852,70.5852,31639.0
2017-02-14 15:10:00,88.13,88.13,88.09,88.11,158399.0,70.5932,70.5932,70.5612,70.5772,158399.0
2017-02-14 15:15:00,88.12,88.15,88.11,88.15,55926.0,70.5852,70.6092,70.5772,70.6092,55926.0
2017-02-14 15:20:00,88.14,88.18,87.65,87.78,3569604.0,70.6012,70.6332,70.2087,70.3128,3569604.0
2017-02-14 15:25:00,87.79,88.0,87.67,87.83,1487576.0,70.3209,70.4891,70.2247,70.3529,1487576.0
2017-02-14 15:30:00,87.83,87.83,87.67,87.75,631128.0,70.3529,70.3529,70.2247,70.2888,631128.0
2017-02-14 15:35:00,87.76,87.87,87.76,87.86,200751.0,70.2968,70.3849,70.2968,70.3769,200751.0
2017-02-14 15:40:00,87.86,87.89,87.75,87.88,325438.0,70.3769,70.401,70.2888,70.3929,325438.0
2017-02-14 15:45:00,87.87,87.89,87.81,87.86,210619.0,70.3849,70.401,70.3369,70.3769,210619.0
2017-02-14 15:50:00,87.87,87.87,87.81,87.81,273882.0,70.3849,70.3849,70.3369,70.3369,273882.0
2017-02-14 15:55:00,87.82,87.86,87.74,87.84,403019.0,70.3449,70.3769,70.2808,70.3609,403019.0
2017-02-15 09:30:00,89.81,90.0,89.81,89.94,2633099.0,71.9389,72.0911,71.9389,72.043,2633099.0
2017-02-15 09:35:00,89.94,90.45,89.93,90.45,2064045.0,72.043,72.4515,72.035,72.4515,2064045.0
2017-02-15 09:40:00,90.45,90.79,90.44,90.73,926920.0,72.4515,72.7239,72.4435,72.6758,926920.0
2017-02-15 09:45:00,90.69,90.78,90.55,90.6,681052.0,72.6438,72.7159,72.5316,72.5717,681052.0
2017-02-15 09:50:00,90.6,90.94,90.57,90.94,514849.0,72.5717,72.844,72.5477,72.844,514849.0
2017-02-15 09:55:00,90.93,91.03,90.85,90.97,722955.0,72.836,72.9161,72.772,72.8681,722955.0
2017-02-15 10:00:00,90.95,91.1,90.76,90.99,588328.0,72.8521,72.9722,72.6999,72.8841,588328.0
2017-02-15 10:05:00,90.99,91.0,90.7,90.73,401628.0,72.8841,72.8921,72.6518,72.6758,401628.0
2017-02-15 10:10:00,90.73,90.73,90.58,90.69,489580.0,72.6758,72.6758,72.5557,72.6438,489580.0
2017-02-15 10:15:00,90.69,90.7,90.52,90.53,287083.0,72.6438,72.6518,72.5076,72.5156,287083.0
2017-02-15 10:20:00,90.54,90.71,90.54,90.7,351609.0,72.5236,72.6598,72.5236,72.6518,351609.0
2017-02-15 10:25:00,90.69,90.7,90.5,90.57,257201.0,72.6438,72.6518,72.4916,72.5477,257201.0
2017-02-15 10:30:00,90.56,90.71,90.54,90.67,279826.0,72.5397,72.6598,72.5236,72.6278,279826.0
2017-02-15 10:35:00,90.67,90.86,90.65,90.81,300746.0,72.6278,72.78,72.6117,72.7399,300746.0
2017-02-15 10:40:00,90.81,90.83,90.76,90.82,196880.0,72.7399,72.7559,72.6999,72.7479,196880.0
2017-02-15 10:45:00,90.81,90.86,90.74,90.79,200934.0,72.7399,72.78,72.6838,72.7239,200934.0
2017-02-15 10:50:00,90.79,90.82,90.75,90.81,176845.0,72.7239,72.7479,72.6919,72.7399,176845.0
2017-02-15 10:55:00,90.8,90.82,90.68,90.75,253136.0,72.7319,72.7479,72.6358,72.6919,253136.0
2017-02-15 11:00:00,90.75,90.76,90.62,90.63,215831.0,72.6919,72.6999,72.5877,72.5957,215831.0
2017-02-15 11:05:00,90.62,90.63,90.47,90.49,278214.0,72.5877,72.5957,72.4676,72.4836,278214.0
2017-02-15 11:10:00,90.48,90.57,90.48,90.57,257736.0,72.4756,72.5477,72.4756,72.5477,257736.0
2017-02-15 11:15:00,90.58,90.61,90.43,90.54,251896.0,72.5557,72.5797,72.4355,72.5236,251896.0
2017-02-15 11:20:00,90.53,90.55,90.44,90.47,175550.0,72.5156,72.5316,72.4435,72.4676,175550.0
2017-02-15 11:25:00,90.47,90.47,90.4,90.43,229345.0,72.4676,72.4676,72.4115,72.4355,229345.0
2017-02-15 11:30:00,90.44,90.54,90.43,90.54,130215.0,72.4435,72.5236,72.4355,72.5236,130215.0
2017-02-15 11:35:00,90.53,90.55,90.48,90.54,149798.0,72.5156,72.5316,72.4756,72.5236,149798.0
2017-02-15 11:40:00,90.54,90.58,90.53,90.55,116256.0,72.5236,72.5557,72.5156,72.5316,116256.0
2017-02-15 11:45:00,90.54,90.63,90.5,90.63,210085.0,72.5236,72.5957,72.4916,72.5957,210085.0
2017-02-15 11:50:00,90.63,90.65,90.47,90.48,179028.0,72.5957,72.6117,72.4676,72.4756,179028.0
2017-02-15 11:55:00,90.47,90.51,90.36,90.36,165488.0,72.4676,72.4996,72.3795,72.3795,165488.0
2017-02-15 12:00:00,90.37,90.45,90.32,90.44,188493.0,72.3875,72.4515,72.3474,72.4435,188493.0
2017-02-15 12:05:00,90.43,90.47,90.32,90.33,160080.0,72.4355,72.4676,72.3474,72.3554,160080.0
2017-02-15 12:10:00,90.33,90.41,90.33,90.4,413947.0,72.3554,72.4195,72.3554,72.4115,413947.0
2017-02-15 12:15:00,90.4,90.4,90.31,90.34,94495.0,72.4115,72.4115,72.3394,72.3634,94495.0
2017-02-15 12:20:00,90.34,90.38,90.32,90.35,159190.0,72.3634,72.3955,72.3474,72.3714,159190.0
2017-02-15 12:25:00,90.34,90.35,90.3,90.34,91315.0,72.3634,72.3714,72.3314,72.3634,91315.0
2017-02-15 12:30:00,90.33,90.37,90.3,90.35,100739.0,72.3554,72.3875,72.3314,72.3714,100739.0
2017-02-15 12:35:00,90.34,90.43,90.32,90.4,145119.0,72.3634,72.4355,72.3474,72.4115,145119.0
2017-02-15 12:40:00,90.41,90.44,90.4,90.43,113702.0,72.4195,72.4435,72.4115,72.4355,113702.0
2017-02-15 12:45:00,90.43,90.44,90.38,90.4,101900.0,72.4355,72.4435,72.3955,72.4115,101900.0
2017-02-15 12:50:00,90.4,90.44,90.39,90.42,118975.0,72.4115,72.4435,72.4035,72.4275,118975.0
2017-02-15 12:55:00,90.42,90.43,90.36,90.42,117689.0,72.4275,72.4355,72.3795,72.4275,117689.0
2017-02-15 13:00:00,90.42,90.5,90.41,90.5,87808.0,72.4275,72.4916,72.4195,72.4916,87808.0
2017-02-15 13:05:00,90.49,90.5,90.46,90.48,83209.0,72.4836,72.4916,72.4596,72.4756,83209.0
2017-02-15 13:10:00,90.47,90.49,90.38,90.39,100686.0,72.4676,72.4836,72.3955,72.4035,100686.0
2017-02-15 13:15:00,90.4,90.47,90.39,90.45,71329.0,72.4115,72.4676,72.4035,72.4515,71329.0
2017-02-15 13:20:00,90.45,90.5,90.43,90.49,97881.0,72.4515,72.4916,72.4355,72.4836,97881.0
2017-02-15 13:25:00,90.49,90.5,90.47,90.47,47909.0,72.4836,72.4916,72.4676,72.4676,47909.0
2017-02-15 13:30:00,90.47,90.48,90.4,90.45,109875.0,72.4676,72.4756,72.4115,72.4515,109875.0
2017-02-15 13:35:00,90.45,90.53,90.45,90.49,193679.0,72.4515,72.5156,72.4515,72.4836,193679.0
2017-02-15 13:40:00,90.48,90.58,90.48,90.54,129311.0,72.4756,72.5557,72.4756,72.5236,129311.0
2017-02-15 13:45:00,90.55,90.65,90.54,90.63,167528.0,72.5316,72.6117,72.5236,72.5957,167528.0
2017-02-15 13:50:00,90.62,90.68,90.61,90.63,174773.0,72.5877,72.6358,72.5797,72.5957,174773.0
2017-02-15 13:55:00,90.63,90.67,90.58,90.58,154768.0,72.5957,72.6278,72.5557,72.5557,154768.0
2017-02-15 14:00:00,90.58,90.72,90.57,90.71,146794.0,72.5557,72.6678,72.5477,72.6598,146794.0
2017-02-15 14:05:00,90.7,90.71,90.64,90.65,64502.0,72.6518,72.6598,72.6037,72.6117,64502.0
2017-02-15 14:10:00,90.64,90.72,90.61,90.71,194231.0,72.6037,72.6678,72.5797,72.6598,194231.0
2017-02-15 14:15:00,90.72,90.72,90.63,90.66,129883.0,72.6678,72.6678,72.5957,72.6198,129883.0
2017-02-15 14:20:00,90.65,90.7,90.57,90.57,130822.0,72.6117,72.6518,72.5477,72.5477,130822.0
2017-02-15 14:25:00,90.57,90.68,90.54,90.68,130684.0,72.5477,72.6358,72.5236,72.6358,130684.0
2017-02-15 14:30:00,90.67,90.71,90.67,90.69,89130.0,72.6278,72.6598,72.6278,72.6438,89130.0
2017-02-15 14:35:00,90.69,90.74,90.66,90.73,100452.0,72.6438,72.6838,72.6198,72.6758,100452.0
2017-02-15 14:40:00,90.72,90.75,90.72,90.74,166553.0,72.6678,72.6919,72.6678,72.6838,166553.0
2017-02-15 14:45:00,90.74,90.75,90.73,90.74,92487.0,72.6838,72.6919,72.6758,72.6838,92487.0
2017-02-15 14:50:00,90.74,90.82,90.73,90.82,206994.0,72.6838,72.7479,72.6758,72.7479,206994.0
2017-02-15 14:55:00,90.81,90.88,90.8,90.86,111965.0,72.7399,72.796,72.7319,72.78,111965.0
2017-02-15 15:00:00,90.86,90.89,90.82,90.89,117381.0,72.78,72.804,72.7479,72.804,117381.0
2017-02-15 15:05:00,90.89,90.89,90.83,90.87,154076.0,72.804,72.804,72.7559,72.788,154076.0
2017-02-15 15:10:00,90.88,90.93,90.86,90.91,346952.0,72.796,72.836,72.78,72.82,346952.0
2017-02-15 15:15:00,90.91,90.98,90.89,90.96,242665.0,72.82,72.8761,72.804,72.8601,242665.0
2017-02-15 15:20:00,90.97,91.05,90.96,91.02,231185.0,72.8681,72.9322,72.8601,72.9081,231185.0
2017-02-15 15:25:00,91.01,91.12,91.01,91.11,216265.0,72.9001,72.9882,72.9001,72.9802,216265.0
2017-02-15 15:30:00,91.11,91.12,91.03,91.09,189525.0,72.9802,72.9882,72.9161,72.9642,189525.0
2017-02-15 15:35:00,91.08,91.09,90.95,90.96,338404.0,72.9562,72.9642,72.8521,72.8601,338404.0
2017-02-15 15:40:00,90.96,91.02,90.95,90.98,290098.0,72.8601,72.9081,72.8521,72.8761,290098.0
2017-02-15 15:45:00,90.98,91.03,90.92,90.99,330940.0,72.8761,72.9161,72.828,72.8841,330940.0
2017-02-15 15:50:00,91.0,91.1,90.99,91.1,495739.0,72.8921,72.9722,72.8841,72.9722,495739.0
2017-02-15 15:55:00,91.1,91.15,91.05,91.12,674253.0,72.9722,73.0123,72.9322,72.9882,674253.0
2017-02-16 09:30:00,90.92,91.0,90.76,90.82,1208920.0,72.828,72.8921,72.6999,72.7479,1208920.0
2017-02-16 09:35:00,90.83,90.93,90.8,90.88,340884.0,72.7559,72.836,72.7319,72.796,340884.0
2017-02-16 09:40:00,90.88,91.12,90.88,90.97,294851.0,72.796,72.9882,72.796,72.8681,294851.0
2017-02-16 09:45:00,90.97,90.99,90.54,90.66,267734.0,72.8681,72.8841,72.5236,72.6198,267734.0
2017-02-16 09:50:00,90.67,90.83,90.66,90.82,164964.0,72.6278,72.7559,72.6198,72.7479,164964.0
2017-02-16 09:55:00,90.83,90.86,90.76,90.86,148534.0,72.7559,72.78,72.6999,72.78,148534.0
2017-02-16 10:00:00,90.86,90.97,90.8,90.91,369220.0,72.78,72.8681,72.7319,72.82,369220.0
2017-02-16 10:05:00,90.91,90.95,90.85,90.91,152216.0,72.82,72.8521,72.772,72.82,152216.0
2017-02-16 10:10:00,90.9,90.96,90.85,90.95,145009.0,72.812,72.8601,72.772,72.8521,145009.0
2017-02-16 10:15:00,90.95,90.96,90.87,90.91,153160.0,72.8521,72.8601,72.788,72.82,153160.0
2017-02-16 10:20:00,90.92,90.99,90.89,90.94,180551.0,72.828,72.8841,72.804,72.844,180551.0
2017-02-16 10:25:00,90.94,90.95,90.91,90.95,149057.0,72.844,72.8521,72.82,72.8521,149057.0
2017-02-16 10:30:00,90.95,91.01,90.92,91.0,198745.0,72.8521,72.9001,72.828,72.8921,198745.0
2017-02-16 10:35:00,91.0,91.07,90.98,91.03,180846.0,72.8921,72.9482,72.8761,72.9161,180846.0
2017-02-16 10:40:00,91.03,91.03,91.01,91.02,111244.0,72.9161,72.9161,72.9001,72.9081,111244.0
2017-02-16 10:45:00,91.01,91.03,90.88,90.9,252299.0,72.9001,72.9161,72.796,72.812,252299.0
2017-02-16 10:50:00,90.9,90.91,90.81,90.84,139862.0,72.812,72.82,72.7399,72.7639,139862.0
2017-02-16 10:55:00,90.85,90.9,90.8,90.89,95909.0,72.772,72.812,72.7319,72.804,95909.0
2017-02-16 11:00:00,90.9,90.92,90.85,90.91,102478.0,72.812,72.828,72.772,72.82,102478.0
2017-02-16 11:05:00,90.92,90.92,90.85,90.88,131576.0,72.828,72.828,72.772,72.796,131576.0
2017-02-16 11:10:00,90.89,90.97,90.86,90.97,91564.0,72.804,72.8681,72.78,72.8681,91564.0
2017-02-16 11:15:00,90.96,91.0,90.93,90.99,100482.0,72.8601,72.8921,72.836,72.8841,100482.0
2017-02-16 11:20:00,90.99,91.07,90.99,91.07,132002.0,72.8841,72.9482,72.8841,72.9482,132002.0
2017-02-16 11:25:00,91.08,91.08,90.97,91.05,171394.0,72.9562,72.9562,72.8681,72.9322,171394.0
2017-02-16 11:30:00,91.05,91.07,90.97,90.99,82512.0,72.9322,72.9482,72.8681,72.8841,82512.0
2017-02-16 11:35:00,91.0,91.04,90.97,91.02,84859.0,72.8921,72.9241,72.8681,72.9081,84859.0
2017-02-16 11:40:00,91.02,91.05,90.99,91.05,92664.0,72.9081,72.9322,72.8841,72.9322,92664.0
2017-02-16 11:45:00,91.05,91.06,90.99,91.04,81809.0,72.9322,72.9402,72.8841,72.9241,81809.0
2017-02-16 11:50:00,91.05,91.1,91.01,91.02,90108.0,72.9322,72.9722,72.9001,72.9081,90108.0
2017-02-16 11:55:00,91.02,91.08,91.0,91.06,77223.0,72.9081,72.9562,72.8921,72.9402,77223.0
2017-02-16 12:00:00,91.06,91.07,91.02,91.02,50121.0,72.9402,72.9482,72.9081,72.9081,50121.0
2017-02-16 12:05:00,91.03,91.06,90.86,90.86,157137.0,72.9161,72.9402,72.78,72.78,157137.0
2017-02-16 12:10:00,90.87,90.93,90.86,90.89,102389.0,72.788,72.836,72.78,72.804,102389.0
2017-02-16 12:15:00,90.9,90.94,90.82,90.84,168892.0,72.812,72.844,72.7479,72.7639,168892.0
2017-02-16 12:20:00,90.85,90.86,90.8,90.84,111168.0,72.772,72.78,72.7319,72.7639,111168.0
2017-02-16 12:25:00,90.83,90.84,90.75,90.75,82954.0,72.7559,72.7639,72.6919,72.6919,82954.0
2017-02-16 12:30:00,90.75,90.81,90.71,90.81,101095.0,72.6919,72.7399,72.6598,72.7399,101095.0
2017-02-16 12:35:00,90.8,90.97,90.8,90.97,69198.0,72.7319,72.8681,72.7319,72.8681,69198.0
2017-02-16 12:40:00,90.97,91.0,90.94,90.99,65203.0,72.8681,72.8921,72.844,72.8841,65203.0
2017-02-16 12:45:00,90.99,91.02,90.91,90.98,122043.0,72.8841,72.9081,72.82,72.8761,122043.0
2017-02-16 12:50:00,90.99,91.09,90.94,91.08,106669.0,72.8841,72.9642,72.844,72.9562,106669.0
2017-02-16 12:55:00,91.07,91.07,90.99,91.03,75221.0,72.9482,72.9482,72.8841,72.9161,75221.0
2017-02-16 13:00:00,91.02,91.04,90.96,90.98,62074.0,72.9081,72.9241,72.8601,72.8761,62074.0
2017-02-16 13:05:00,90.98,91.02,90.95,91.02,40776.0,72.8761,72.9081,72.8521,72.9081,40776.0
2017-02-16 13:10:00,91.02,91.05,91.0,91.05,66425.0,72.9081,72.9322,72.8921,72.9322,66425.0
2017-02-16 13:15:00,91.05,91.09,91.03,91.09,51634.0,72.9322,72.9642,72.9161,72.9642,51634.0
2017-02-16 13:20:00,91.08,91.12,91.05,91.09,111960.0,72.9562,72.9882,72.9322,72.9642,111960.0
2017-02-16 13:25:00,91.1,91.11,91.05,91.11,51566.0,72.9722,72.9802,72.9322,72.9802,51566.0
2017-02-16 13:30:00,91.11,91.11,90.99,91.0,43570.0,72.9802,72.9802,72.8841,72.8921,43570.0
2017-02-16 13:35:00,90.99,91.06,90.97,91.05,57572.0,72.8841,72.9402,72.8681,72.9322,57572.0
2017-02-16 13:40:00,91.06,91.06,90.97,91.01,44929.0,72.9402,72.9402,72.8681,72.9001,44929.0
2017-02-16 13:45:00,91.01,91.03,90.99,91.02,37991.0,72.9001,72.9161,72.8841,72.9081,37991.0
2017-02-16 13:50:00,91.02,91.03,90.98,90.99,51247.0,72.9081,72.9161,72.8761,72.8841,51247.0
2017-02-16 13:55:00,90.98,90.99,90.94,90.96,87474.0,72.8761,72.8841,72.844,72.8601,87474.0
2017-02-16 14:00:00,90.96,90.97,90.89,90.91,79295.0,72.8601,72.8681,72.804,72.82,79295.0
2017-02-16 14:05:00,90.92,90.93,90.9,90.9,37939.0,72.828,72.836,72.812,72.812,37939.0
2017-02-16 14:10:00,90.91,90.93,90.88,90.93,59003.0,72.82,72.836,72.796,72.836,59003.0
2017-02-16 14:15:00,90.92,90.94,90.88,90.92,62756.0,72.828,72.844,72.796,72.828,62756.0
2017-02-16 14:20:00,90.92,90.94,90.87,90.9,105275.0,72.828,72.844,72.788,72.812,105275.0
2017-02-16 14:25:00,90.89,90.91,90.87,90.91,37590.0,72.804,72.82,72.788,72.82,37590.0
2017-02-16 14:30:00,90.91,90.91,90.88,90.89,55871.0,72.82,72.82,72.796,72.804,55871.0
2017-02-16 14:35:00,90.89,90.91,90.88,90.89,67583.0,72.804,72.82,72.796,72.804,67583.0
2017-02-16 14:40:00,90.9,90.91,90.85,90.87,58893.0,72.812,72.82,72.772,72.788,58893.0
2017-02-16 14:45:00,90.87,90.92,90.86,90.87,81822.0,72.788,72.828,72.78,72.788,81822.0
2017-02-16 14:50:00,90.87,90.88,90.85,90.86,98471.0,72.788,72.796,72.772,72.78,98471.0
2017-02-16 14:55:00,90.86,90.89,90.85,90.88,76045.0,72.78,72.804,72.772,72.796,76045.0
2017-02-16 15:00:00,90.87,90.88,90.82,90.84,67255.0,72.788,72.796,72.7479,72.7639,67255.0
2017-02-16 15:05:00,90.85,90.88,90.83,90.88,65171.0,72.772,72.796,72.7559,72.796,65171.0
2017-02-16 15:10:00,90.88,90.89,90.8,90.81,197454.0,72.796,72.804,72.7319,72.7399,197454.0
2017-02-16 15:15:00,90.8,90.8,90.77,90.8,109476.0,72.7319,72.7319,72.7079,72.7319,109476.0
2017-02-16 15:20:00,90.8,90.9,90.78,90.89,114207.0,72.7319,72.812,72.7159,72.804,114207.0
2017-02-16 15:25:00,90.89,90.93,90.88,90.93,79243.0,72.804,72.836,72.796,72.836,79243.0
2017-02-16 15:30:00,90.93,90.96,90.9,90.91,130856.0,72.836,72.8601,72.812,72.82,130856.0
2017-02-16 15:35:00,90.91,90.95,90.9,90.94,87690.0,72.82,72.8521,72.812,72.844,87690.0
2017-02-16 15:40:00,90.94,90.96,90.88,90.9,161194.0,72.844,72.8601,72.796,72.812,161194.0
2017-02-16 15:45:00,90.9,90.9,90.85,90.85,147032.0,72.812,72.812,72.772,72.772,147032.0
2017-02-16 15:50:00,90.86,90.9,90.85,90.9,212180.0,72.78,72.812,72.772,72.812,212180.0
2017-02-16 15:55:00,90.9,90.9,90.76,90.8,445532.0,72.812,72.812,72.6999,72.7319,445532.0
2017-02-17 09:30:00,90.63,90.9,90.45,90.65,1272800.0,72.5957,72.812,72.4515,72.6117,1272800.0
2017-02-17 09:35:00,90.69,90.85,90.67,90.84,299756.0,72.6438,72.772,72.6278,72.7639,299756.0
2017-02-17 09:40:00,90.85,91.0,90.82,90.97,351073.0,72.772,72.8921,72.7479,72.8681,351073.0
2017-02-17 09:45:00,90.96,90.97,90.93,90.97,196225.0,72.8601,72.8681,72.836,72.8681,196225.0
2017-02-17 09:50:00,90.97,91.0,90.9,90.99,247684.0,72.8681,72.8921,72.812,72.8841,247684.0
2017-02-17 09:55:00,90.99,91.0,90.92,91.0,267727.0,72.8841,72.8921,72.828,72.8921,267727.0
2017-02-17 10:00:00,91.0,91.0,90.97,91.0,200751.0,72.8921,72.8921,72.8681,72.8921,200751.0
2017-02-17 10:05:00,91.0,91.29,90.99,91.23,263090.0,72.8921,73.1244,72.8841,73.0763,263090.0
2017-02-17 10:10:00,91.23,91.32,91.13,91.27,196406.0,73.0763,73.1484,72.9962,73.1084,196406.0
2017-02-17 10:15:00,91.26,91.33,90.97,91.23,258447.0,73.1004,73.1564,72.8681,73.0763,258447.0
2017-02-17 10:20:00,91.24,91.24,91.08,91.09,153543.0,73.0843,73.0843,72.9562,72.9642,153543.0
2017-02-17 10:25:00,91.09,91.24,91.09,91.22,66952.0,72.9642,73.0843,72.9642,73.0683,66952.0
2017-02-17 10:30:00,91.22,91.29,91.19,91.29,71686.0,73.0683,73.1244,73.0443,73.1244,71686.0
2017-02-17 10:35:00,91.28,91.3,91.24,91.26,84387.0,73.1164,73.1324,73.0843,73.1004,84387.0
2017-02-17 10:40:00,91.27,91.34,91.24,91.25,79535.0,73.1084,73.1644,73.0843,73.0924,79535.0
2017-02-17 10:45:00,91.26,91.31,91.25,91.29,89347.0,73.1004,73.1404,73.0924,73.1244,89347.0
2017-02-17 10:50:00,91.28,91.29,91.18,91.23,91420.0,73.1164,73.1244,73.0363,73.0763,91420.0
2017-02-17 10:55:00,91.23,91.29,91.21,91.23,66596.0,73.0763,73.1244,73.0603,73.0763,66596.0
2017-02-17 11:00:00,91.24,91.24,91.15,91.2,75429.0,73.0843,73.0843,73.0123,73.0523,75429.0
2017-02-17 11:05:00,91.19,91.21,91.17,91.19,46239.0,73.0443,73.0603,73.0283,73.0443,46239.0
2017-02-17 11:10:00,91.19,91.24,91.17,91.2,99471.0,73.0443,73.0843,73.0283,73.0523,99471.0
2017-02-17 11:15:00,91.2,91.25,91.2,91.24,54498.0,73.0523,73.0924,73.0523,73.0843,54498.0
2017-02-17 11:20:00,91.25,91.3,91.22,91.3,127673.0,73.0924,73.1324,73.0683,73.1324,127673.0
2017-02-17 11:25:00,91.29,91.32,91.21,91.26,170831.0,73.1244,73.1484,73.0603,73.1004,170831.0
2017-02-17 11:30:00,91.26,91.3,91.24,91.3,42316.0,73.1004,73.1324,73.0843,73.1324,42316.0
2017-02-17 11:35:00,91.3,91.36,91.24,91.26,96601.0,73.1324,73.1805,73.0843,73.1004,96601.0
2017-02-17 11:40:00,91.27,91.28,91.2,91.25,47763.0,73.1084,73.1164,73.0523,73.0924,47763.0
2017-02-17 11:45:00,91.25,91.26,91.2,91.25,83431.0,73.0924,73.1004,73.0523,73.0924,83431.0
2017-02-17 11:50:00,91.25,91.32,91.23,91.26,43419.0,73.0924,73.1484,73.0763,73.1004,43419.0
2017-02-17 11:55:00,91.26,91.29,91.24,91.25,53201.0,73.1004,73.1244,73.0843,73.0924,53201.0
2017-02-17 12:00:00,91.25,91.29,91.22,91.26,73462.0,73.0924,73.1244,73.0683,73.1004,73462.0
2017-02-17 12:05:00,91.26,91.28,91.24,91.25,118347.0,73.1004,73.1164,73.0843,73.0924,118347.0
2017-02-17 12:10:00,91.26,91.31,91.24,91.3,75312.0,73.1004,73.1404,73.0843,73.1324,75312.0
2017-02-17 12:15:00,91.31,91.31,91.26,91.28,49306.0,73.1404,73.1404,73.1004,73.1164,49306.0
2017-02-17 12:20:00,91.28,91.35,91.27,91.32,51184.0,73.1164,73.1725,73.1084,73.1484,51184.0
2017-02-17 12:25:00,91.31,91.31,91.2,91.2,70955.0,73.1404,73.1404,73.0523,73.0523,70955.0
2017-02-17 12:30:00,91.2,91.21,91.15,91.18,53600.0,73.0523,73.0603,73.0123,73.0363,53600.0
2017-02-17 12:35:00,91.17,91.18,91.06,91.08,68134.0,73.0283,73.0363,72.9402,72.9562,68134.0
2017-02-17 12:40:00,91.08,91.11,91.05,91.11,60888.0,72.9562,72.9802,72.9322,72.9802,60888.0
2017-02-17 12:45:00,91.1,91.15,91.09,91.15,54074.0,72.9722,73.0123,72.9642,73.0123,54074.0
2017-02-17 12:50:00,91.15,91.18,91.12,91.15,53074.0,73.0123,73.0363,72.9882,73.0123,53074.0
2017-02-17 12:55:00,91.15,91.19,91.1,91.12,54452.0,73.0123,73.0443,72.9722,72.9882,54452.0
2017-02-17 13:00:00,91.11,91.12,91.07,91.09,38294.0,72.9802,72.9882,72.9482,72.9642,38294.0
2017-02-17 13:05:00,91.1,91.1,91.04,91.09,46089.0,72.9722,72.9722,72.9241,72.9642,46089.0
2017-02-17 13:10:00,91.09,91.1,91.06,91.09,56325.0,72.9642,72.9722,72.9402,72.9642,56325.0
2017-02-17 13:15:00,91.09,91.14,91.07,91.11,45853.0,72.9642,73.0042,72.9482,72.9802,45853.0
2017-02-17 13:20:00,91.11,91.12,91.06,91.09,68666.0,72.9802,72.9882,72.9402,72.9642,68666.0
2017-02-17 13:25:00,91.09,91.14,91.08,91.09,87219.0,72.9642,73.0042,72.9562,72.9642,87219.0
2017-02-17 13:30:00,91.09,91.11,91.06,91.09,60479.0,72.9642,72.9802,72.9402,72.9642,60479.0
2017-02-17 13:35:00,91.09,91.15,91.09,91.14,55987.0,72.9642,73.0123,72.9642,73.0042,55987.0
2017-02-17 13:40:00,91.14,91.17,91.1,91.11,68895.0,73.0042,73.0283,72.9722,72.9802,68895.0
2017-02-17 13:45:00,91.11,91.14,91.08,91.13,50007.0,72.9802,73.0042,72.9562,72.9962,50007.0
2017-02-17 13:50:00,91.13,91.13,91.1,91.12,54521.0,72.9962,72.9962,72.9722,72.9882,54521.0
2017-02-17 13:55:00,91.12,91.13,91.09,91.09,44994.0,72.9882,72.9962,72.9642,72.9642,44994.0
2017-02-17 14:00:00,91.11,91.18,91.1,91.1,81330.0,72.9802,73.0363,72.9722,72.9722,81330.0
2017-02-17 14:05:00,91.11,91.12,91.02,91.07,93968.0,72.9802,72.9882,72.9081,72.9482,93968.0
2017-02-17 14:10:00,91.06,91.09,91.04,91.07,65401.0,72.9402,72.9642,72.9241,72.9482,65401.0
2017-02-17 14:15:00,91.07,91.08,91.03,91.05,64428.0,72.9482,72.9562,72.9161,72.9322,64428.0
2017-02-17 14:20:00,91.04,91.06,91.02,91.05,47018.0,72.9241,72.9402,72.9081,72.9322,47018.0
2017-02-17 14:25:00,91.06,91.09,91.03,91.05,59772.0,72.9402,72.9642,72.9161,72.9322,59772.0
2017-02-17 14:30:00,91.05,91.07,91.03,91.03,60441.0,72.9322,72.9482,72.9161,72.9161,60441.0
2017-02-17 14:35:00,91.04,91.04,90.99,90.99,128137.0,72.9241,72.9241,72.8841,72.8841,128137.0
2017-02-17 14:40:00,90.99,91.06,90.98,91.04,56962.0,72.8841,72.9402,72.8761,72.9241,56962.0
2017-02-17 14:45:00,91.04,91.06,91.01,91.03,57146.0,72.9241,72.9402,72.9001,72.9161,57146.0
2017-02-17 14:50:00,91.03,91.05,91.0,91.03,33714.0,72.9161,72.9322,72.8921,72.9161,33714.0
2017-02-17 14:55:00,91.02,91.03,91.0,91.02,37071.0,72.9081,72.9161,72.8921,72.9081,37071.0
2017-02-17 15:00:00,91.01,91.03,91.0,91.0,64363.0,72.9001,72.9161,72.8921,72.8921,64363.0
2017-02-17 15:05:00,91.0,91.01,90.94,90.95,84680.0,72.8921,72.9001,72.844,72.8521,84680.0
2017-02-17 15:10:00,90.95,91.0,90.94,90.96,84742.0,72.8521,72.8921,72.844,72.8601,84742.0
2017-02-17 15:15:00,90.97,91.02,90.96,91.0,86368.0,72.8681,72.9081,72.8601,72.8921,86368.0
2017-02-17 15:20:00,91.01,91.02,90.98,90.98,61156.0,72.9001,72.9081,72.8761,72.8761,61156.0
2017-02-17 15:25:00,90.99,91.03,90.97,91.0,190299.0,72.8841,72.9161,72.8681,72.8921,190299.0
2017-02-17 15:30:00,91.0,91.0,90.96,90.98,183808.0,72.8921,72.8921,72.8601,72.8761,183808.0
2017-02-17 15:35:00,90.98,91.0,90.94,90.96,221737.0,72.8761,72.8921,72.844,72.8601,221737.0
2017-02-17 15:40:00,90.95,90.96,90.89,90.9,145201.0,72.8521,72.8601,72.804,72.812,145201.0
2017-02-17 15:45:00,90.9,90.98,90.87,90.9,141362.0,72.812,72.8761,72.788,72.812,141362.0
2017-02-17 15:50:00,90.91,90.92,90.88,90.91,196406.0,72.82,72.828,72.796,72.82,196406.0
2017-02-17 15:55:00,90.91,91.05,90.91,91.04,497203.0,72.82,72.9322,72.82,72.9241,497203.0
2017-02-21 09:30:00,90.58,90.96,90.58,90.94,471743.0,72.5557,72.8601,72.5557,72.844,471743.0
2017-02-21 09:35:00,90.95,91.0,90.8,91.0,175561.0,72.8521,72.8921,72.7319,72.8921,175561.0
2017-02-21 09:40:00,91.0,91.08,90.94,91.06,133111.0,72.8921,72.9562,72.844,72.9402,133111.0
2017-02-21 09:45:00,91.06,91.15,90.98,91.14,136741.0,72.9402,73.0123,72.8761,73.0042,136741.0
2017-02-21 09:50:00,91.14,91.24,91.06,91.24,143031.0,73.0042,73.0843,72.9402,73.0843,143031.0
2017-02-21 09:55:00,91.24,91.5,91.23,91.5,226736.0,73.0843,73.2926,73.0763,73.2926,226736.0
2017-02-21 10:00:00,91.5,91.54,91.39,91.51,191112.0,73.2926,73.3247,73.2045,73.3006,191112.0
2017-02-21 10:05:00,91.51,91.53,91.43,91.51,94315.0,73.3006,73.3166,73.2365,73.3006,94315.0
2017-02-21 10:10:00,91.51,91.6,91.47,91.58,99734.0,73.3006,73.3727,73.2686,73.3567,99734.0
2017-02-21 10:15:00,91.58,91.68,91.57,91.62,89639.0,73.3567,73.4368,73.3487,73.3887,89639.0
2017-02-21 10:20:00,91.63,91.67,91.57,91.57,75393.0,73.3967,73.4288,73.3487,73.3487,75393.0
2017-02-21 10:25:00,91.57,91.59,91.53,91.54,75384.0,73.3487,73.3647,73.3166,73.3247,75384.0
2017-02-21 10:30:00,91.54,91.55,91.46,91.53,79573.0,73.3247,73.3327,73.2606,73.3166,79573.0
2017-02-21 10:35:00,91.54,91.59,91.53,91.57,55931.0,73.3247,73.3647,73.3166,73.3487,55931.0
2017-02-21 10:40:00,91.57,91.7,91.54,91.67,91858.0,73.3487,73.4528,73.3247,73.4288,91858.0
2017-02-21 10:45:00,91.68,91.75,91.65,91.74,106829.0,73.4368,73.4929,73.4128,73.4849,106829.0
2017-02-21 10:50:00,91.75,91.76,91.68,91.71,113285.0,73.4929,73.5009,73.4368,73.4608,113285.0
2017-02-21 10:55:00,91.71,91.71,91.66,91.71,74598.0,73.4608,73.4608,73.4208,73.4608,74598.0
2017-02-21 11:00:00,91.7,91.71,91.58,91.6,96468.0,73.4528,73.4608,73.3567,73.3727,96468.0
2017-02-21 11:05:00,91.59,91.62,91.54,91.58,59308.0,73.3647,73.3887,73.3247,73.3567,59308.0
2017-02-21 11:10:00,91.58,91.61,91.56,91.58,47140.0,73.3567,73.3807,73.3407,73.3567,47140.0
2017-02-21 11:15:00,91.57,91.6,91.54,91.58,60680.0,73.3487,73.3727,73.3247,73.3567,60680.0
2017-02-21 11:20:00,91.59,91.6,91.4,91.41,94027.0,73.3647,73.3727,73.2125,73.2205,94027.0
2017-02-21 11:25:00,91.41,91.5,91.41,91.5,49994.0,73.2205,73.2926,73.2205,73.2926,49994.0
2017-02-21 11:30:00,91.51,91.54,91.49,91.54,63896.0,73.3006,73.3247,73.2846,73.3247,63896.0
2017-02-21 11:35:00,91.53,91.54,91.48,91.53,54399.0,73.3166,73.3247,73.2766,73.3166,54399.0
2017-02-21 11:40:00,91.53,91.59,91.52,91.59,53768.0,73.3166,73.3647,73.3086,73.3647,53768.0
2017-02-21 11:45:00,91.59,91.6,91.5,91.54,71825.0,73.3647,73.3727,73.2926,73.3247,71825.0
2017-02-21 11:50:00,91.55,91.64,91.54,91.62,49886.0,73.3327,73.4048,73.3247,73.3887,49886.0
2017-02-21 11:55:00,91.63,91.63,91.57,91.62,57525.0,73.3967,73.3967,73.3487,73.3887,57525.0
2017-02-21 12:00:00,91.63,91.68,91.59,91.67,91592.0,73.3967,73.4368,73.3647,73.4288,91592.0
2017-02-21 12:05:00,91.67,91.77,91.66,91.74,89482.0,73.4288,73.5089,73.4208,73.4849,89482.0
2017-02-21 12:10:00,91.73,91.76,91.72,91.75,75398.0,73.4768,73.5009,73.4688,73.4929,75398.0
2017-02-21 12:15:00,91.75,91.75,91.67,91.67,79286.0,73.4929,73.4929,73.4288,73.4288,79286.0
2017-02-21 12:20:00,91.68,91.68,91.58,91.59,88191.0,73.4368,73.4368,73.3567,73.3647,88191.0
2017-02-21 12:25:00,91.58,91.67,91.56,91.64,97336.0,73.3567,73.4288,73.3407,73.4048,97336.0
2017-02-21 12:30:00,91.64,91.64,91.6,91.62,53850.0,73.4048,73.4048,73.3727,73.3887,53850.0
2017-02-21 12:35:00,91.62,91.64,91.6,91.63,47196.0,73.3887,73.4048,73.3727,73.3967,47196.0
2017-02-21 12:40:00,91.63,91.67,91.61,91.65,44857.0,73.3967,73.4288,73.3807,73.4128,44857.0
2017-02-21 12:45:00,91.66,91.72,91.65,91.72,25449.0,73.4208,73.4688,73.4128,73.4688,25449.0
2017-02-21 12:50:00,91.71,91.74,91.68,91.72,44430.0,73.4608,73.4849,73.4368,73.4688,44430.0
2017-02-21 12:55:00,91.71,91.71,91.66,91.68,43601.0,73.4608,73.4608,73.4208,73.4368,43601.0
2017-02-21 13:00:00,91.68,91.69,91.64,91.68,31335.0,73.4368,73.4448,73.4048,73.4368,31335.0
2017-02-21 13:05:00,91.67,91.71,91.63,91.7,61882.0,73.4288,73.4608,73.3967,73.4528,61882.0
2017-02-21 13:10:00,91.69,91.72,91.66,91.72,42736.0,73.4448,73.4688,73.4208,73.4688,42736.0
2017-02-21 13:15:00,91.71,91.73,91.68,91.73,41896.0,73.4608,73.4768,73.4368,73.4768,41896.0
2017-02-21 13:20:00,91.73,91.73,91.67,91.68,41829.0,73.4768,73.4768,73.4288,73.4368,41829.0
2017-02-21 13:25:00,91.67,91.72,91.66,91.71,43019.0,73.4288,73.4688,73.4208,73.4608,43019.0
2017-02-21 13:30:00,91.71,91.71,91.59,91.59,48966.0,73.4608,73.4608,73.3647,73.3647,48966.0
2017-02-21 13:35:00,91.59,91.6,91.56,91.56,32214.0,73.3647,73.3727,73.3407,73.3407,32214.0
2017-02-21 13:40:00,91.56,91.57,91.54,91.55,38094.0,73.3407,73.3487,73.3247,73.3327,38094.0
2017-02-21 13:45:00,91.55,91.56,91.5,91.55,82345.0,73.3327,73.3407,73.2926,73.3327,82345.0
2017-02-21 13:50:00,91.55,91.55,91.51,91.54,40999.0,73.3327,73.3327,73.3006,73.3247,40999.0
2017-02-21 13:55:00,91.54,91.58,91.52,91.58,43922.0,73.3247,73.3567,73.3086,73.3567,43922.0
2017-02-21 14:00:00,91.58,91.61,91.57,91.61,44325.0,73.3567,73.3807,73.3487,73.3807,44325.0
2017-02-21 14:05:00,91.61,91.61,91.56,91.58,46832.0,73.3807,73.3807,73.3407,73.3567,46832.0
2017-02-21 14:10:00,91.58,91.6,91.55,91.57,48340.0,73.3567,73.3727,73.3327,73.3487,48340.0
2017-02-21 14:15:00,91.57,91.61,91.56,91.61,37516.0,73.3487,73.3807,73.3407,73.3807,37516.0
2017-02-21 14:20:00,91.61,91.61,91.55,91.56,48354.0,73.3807,73.3807,73.3327,73.3407,48354.0
2017-02-21 14:25:00,91.56,91.6,91.55,91.6,43012.0,73.3407,73.3727,73.3327,73.3727,43012.0
2017-02-21 14:30:00,91.6,91.63,91.59,91.62,45849.0,73.3727,73.3967,73.3647,73.3887,45849.0
2017-02-21 14:35:00,91.61,91.64,91.6,91.63,45717.0,73.3807,73.4048,73.3727,73.3967,45717.0
2017-02-21 14:40:00,91.62,91.63,91.61,91.62,47203.0,73.3887,73.3967,73.3807,73.3887,47203.0
2017-02-21 14:45:00,91.61,91.64,91.6,91.62,63647.0,73.3807,73.4048,73.3727,73.3887,63647.0
2017-02-21 14:50:00,91.62,91.64,91.6,91.64,55653.0,73.3887,73.4048,73.3727,73.4048,55653.0
2017-02-21 14:55:00,91.63,91.66,91.62,91.66,53279.0,73.3967,73.4208,73.3887,73.4208,53279.0
2017-02-21 15:00:00,91.66,91.72,91.64,91.7,61907.0,73.4208,73.4688,73.4048,73.4528,61907.0
2017-02-21 15:05:00,91.7,91.72,91.69,91.7,119585.0,73.4528,73.4688,73.4448,73.4528,119585.0
2017-02-21 15:10:00,91.7,91.75,91.69,91.75,111694.0,73.4528,73.4929,73.4448,73.4929,111694.0
2017-02-21 15:15:00,91.75,91.75,91.72,91.73,57292.0,73.4929,73.4929,73.4688,73.4768,57292.0
2017-02-21 15:20:00,91.74,91.78,91.73,91.78,102772.0,73.4849,73.5169,73.4768,73.5169,102772.0
2017-02-21 15:25:00,91.78,91.8,91.76,91.79,82750.0,73.5169,73.5329,73.5009,73.5249,82750.0
2017-02-21 15:30:00,91.8,91.8,91.77,91.78,67213.0,73.5329,73.5329,73.5089,73.5169,67213.0
2017-02-21 15:35:00,91.78,91.79,91.75,91.75,105108.0,73.5169,73.5249,73.4929,73.4929,105108.0
2017-02-21 15:40:00,91.76,91.79,91.75,91.76,94165.0,73.5009,73.5249,73.4929,73.5009,94165.0
2017-02-21 15:45:00,91.76,91.77,91.73,91.75,100108.0,73.5009,73.5089,73.4768,73.4929,100108.0
2017-02-21 15:50:00,91.74,91.76,91.72,91.72,121674.0,73.4849,73.5009,73.4688,73.4688,121674.0
2017-02-21 15:55:00,91.73,91.73,91.65,91.66,501313.0,73.4768,73.4768,73.4128,73.4208,501313.0
2017-02-22 09:30:00,91.45,91.66,91.27,91.31,335799.0,73.2526,73.4208,73.1084,73.1404,335799.0
2017-02-22 09:35:00,91.36,91.56,91.25,91.48,109652.0,73.1805,73.3407,73.0924,73.2766,109652.0
2017-02-22 09:40:00,91.49,91.62,91.47,91.52,75718.0,73.2846,73.3887,73.2686,73.3086,75718.0
2017-02-22 09:45:00,91.52,91.74,91.48,91.72,105446.0,73.3086,73.4849,73.2766,73.4688,105446.0
2017-02-22 09:50:00,91.72,91.75,91.65,91.69,88309.0,73.4688,73.4929,73.4128,73.4448,88309.0
2017-02-22 09:55:00,91.69,91.69,91.6,91.68,54997.0,73.4448,73.4448,73.3727,73.4368,54997.0
2017-02-22 10:00:00,91.68,91.7,91.57,91.59,82145.0,73.4368,73.4528,73.3487,73.3647,82145.0
2017-02-22 10:05:00,91.59,91.6,91.48,91.57,71680.0,73.3647,73.3727,73.2766,73.3487,71680.0
2017-02-22 10:10:00,91.58,91.74,91.55,91.73,58240.0,73.3567,73.4849,73.3327,73.4768,58240.0
2017-02-22 10:15:00,91.74,91.77,91.67,91.69,76702.0,73.4849,73.5089,73.4288,73.4448,76702.0
2017-02-22 10:20:00,91.69,91.8,91.65,91.78,84420.0,73.4448,73.5329,73.4128,73.5169,84420.0
2017-02-22 10:25:00,91.77,91.78,91.71,91.73,45203.0,73.5089,73.5169,73.4608,73.4768,45203.0
2017-02-22 10:30:00,91.74,91.77,91.72,91.73,54834.0,73.4849,73.5089,73.4688,73.4768,54834.0
2017-02-22 10:35:00,91.73,91.75,91.7,91.74,80965.0,73.4768,73.4929,73.4528,73.4849,80965.0
2017-02-22 10:40:00,91.74,91.75,91.69,91.7,46677.0,73.4849,73.4929,73.4448,73.4528,46677.0
2017-02-22 10:45:00,91.7,91.7,91.55,91.55,60628.0,73.4528,73.4528,73.3327,73.3327,60628.0
2017-02-22 10:50:00,91.56,91.58,91.51,91.52,49340.0,73.3407,73.3567,73.3006,73.3086,49340.0
2017-02-22 10:55:00,91.52,91.54,91.47,91.48,82834.0,73.3086,73.3247,73.2686,73.2766,82834.0
2017-02-22 11:00:00,91.48,91.55,91.46,91.52,60958.0,73.2766,73.3327,73.2606,73.3086,60958.0
2017-02-22 11:05:00,91.51,91.51,91.45,91.45,118403.0,73.3006,73.3006,73.2526,73.2526,118403.0
2017-02-22 11:10:00,91.46,91.47,91.36,91.4,58031.0,73.2606,73.2686,73.1805,73.2125,58031.0
2017-02-22 11:15:00,91.41,91.47,91.41,91.42,47688.0,73.2205,73.2686,73.2205,73.2285,47688.0
2017-02-22 11:20:00,91.43,91.49,91.39,91.49,54541.0,73.2365,73.2846,73.2045,73.2846,54541.0
2017-02-22 11:25:00,91.5,91.5,91.41,91.46,55184.0,73.2926,73.2926,73.2205,73.2606,55184.0
2017-02-22 11:30:00,91.45,91.46,91.4,91.41,65178.0,73.2526,73.2606,73.2125,73.2205,65178.0
2017-02-22 11:35:00,91.41,91.42,91.32,91.35,41031.0,73.2205,73.2285,73.1484,73.1725,41031.0
2017-02-22 11:40:00,91.35,91.37,91.31,91.37,63491.0,73.1725,73.1885,73.1404,73.1885,63491.0
2017-02-22 11:45:00,91.37,91.39,91.32,91.34,75891.0,73.1885,73.2045,73.1484,73.1644,75891.0
2017-02-22 11:50:00,91.34,91.47,91.32,91.47,133719.0,73.1644,73.2686,73.1484,73.2686,133719.0
2017-02-22 11:55:00,91.46,91.5,91.45,91.48,37408.0,73.2606,73.2926,73.2526,73.2766,37408.0
2017-02-22 12:00:00,91.47,91.5,91.43,91.49,33541.0,73.2686,73.2926,73.2365,73.2846,33541.0
2017-02-22 12:05:00,91.49,91.53,91.46,91.46,55334.0,73.2846,73.3166,73.2606,73.2606,55334.0
2017-02-22 12:10:00,91.45,91.48,91.41,91.48,90340.0,73.2526,73.2766,73.2205,73.2766,90340.0
2017-02-22 12:15:00,91.48,91.49,91.42,91.43,89201.0,73.2766,73.2846,73.2285,73.2365,89201.0
2017-02-22 12:20:00,91.42,91.43,91.32,91.33,109870.0,73.2285,73.2365,73.1484,73.1564,109870.0
2017-02-22 12:25:00,91.32,91.38,91.32,91.37,45371.0,73.1484,73.1965,73.1484,73.1885,45371.0
2017-02-22 12:30:00,91.38,91.41,91.37,91.41,45614.0,73.1965,73.2205,73.1885,73.2205,45614.0
2017-02-22 12:35:00,91.41,91.42,91.37,91.37,28770.0,73.2205,73.2285,73.1885,73.1885,28770.0
2017-02-22 12:40:00,91.37,91.39,91.37,91.39,27930.0,73.1885,73.2045,73.1885,73.2045,27930.0
2017-02-22 12:45:00,91.39,91.42,91.37,91.42,31174.0,73.2045,73.2285,73.1885,73.2285,31174.0
2017-02-22 12:50:00,91.41,91.42,91.37,91.39,24153.0,73.2205,73.2285,73.1885,73.2045,24153.0
2017-02-22 12:55:00,91.38,91.39,91.37,91.38,24283.0,73.1965,73.2045,73.1885,73.1965,24283.0
2017-02-22 13:00:00,91.39,91.43,91.38,91.41,37518.0,73.2045,73.2365,73.1965,73.2205,37518.0
2017-02-22 13:05:00,91.42,91.43,91.39,91.41,38788.0,73.2285,73.2365,73.2045,73.2205,38788.0
2017-02-22 13:10:00,91.42,91.47,91.41,91.46,31425.0,73.2285,73.2686,73.2205,73.2606,31425.0
2017-02-22 13:15:00,91.47,91.47,91.44,91.45,21656.0,73.2686,73.2686,73.2445,73.2526,21656.0
2017-02-22 13:20:00,91.45,91.47,91.44,91.47,30802.0,73.2526,73.2686,73.2445,73.2686,30802.0
2017-02-22 13:25:00,91.47,91.48,91.45,91.47,27595.0,73.2686,73.2766,73.2526,73.2686,27595.0
2017-02-22 13:30:00,91.48,91.5,91.46,91.48,28290.0,73.2766,73.2926,73.2606,73.2766,28290.0
2017-02-22 13:35:00,91.48,91.48,91.43,91.45,38016.0,73.2766,73.2766,73.2365,73.2526,38016.0
2017-02-22 13:40:00,91.44,91.46,91.44,91.45,22035.0,73.2445,73.2606,73.2445,73.2526,22035.0
2017-02-22 13:45:00,91.45,91.48,91.42,91.48,59639.0,73.2526,73.2766,73.2285,73.2766,59639.0
2017-02-22 13:50:00,91.48,91.5,91.46,91.46,55488.0,73.2766,73.2926,73.2606,73.2606,55488.0
2017-02-22 13:55:00,91.47,91.5,91.46,91.48,29755.0,73.2686,73.2926,73.2606,73.2766,29755.0
2017-02-22 14:00:00,91.48,91.52,91.41,91.51,64977.0,73.2766,73.3086,73.2205,73.3006,64977.0
2017-02-22 14:05:00,91.51,91.51,91.45,91.5,46192.0,73.3006,73.3006,73.2526,73.2926,46192.0
2017-02-22 14:10:00,91.49,91.51,91.44,91.5,47780.0,73.2846,73.3006,73.2445,73.2926,47780.0
2017-02-22 14:15:00,91.5,91.54,91.49,91.5,47568.0,73.2926,73.3247,73.2846,73.2926,47568.0
2017-02-22 14:20:00,91.5,91.55,91.49,91.54,31471.0,73.2926,73.3327,73.2846,73.3247,31471.0
2017-02-22 14:25:00,91.53,91.54,91.49,91.5,45612.0,73.3166,73.3247,73.2846,73.2926,45612.0
2017-02-22 14:30:00,91.51,91.51,91.45,91.45,44854.0,73.3006,73.3006,73.2526,73.2526,44854.0
2017-02-22 14:35:00,91.45,91.47,91.34,91.34,91645.0,73.2526,73.2686,73.1644,73.1644,91645.0
2017-02-22 14:40:00,91.35,91.39,91.31,91.37,74102.0,73.1725,73.2045,73.1404,73.1885,74102.0
2017-02-22 14:45:00,91.38,91.39,91.34,91.37,43366.0,73.1965,73.2045,73.1644,73.1885,43366.0
2017-02-22 14:50:00,91.39,91.51,91.38,91.48,42211.0,73.2045,73.3006,73.1965,73.2766,42211.0
2017-02-22 14:55:00,91.48,91.52,91.46,91.46,71584.0,73.2766,73.3086,73.2606,73.2606,71584.0
2017-02-22 15:00:00,91.46,91.47,91.41,91.45,55328.0,73.2606,73.2686,73.2205,73.2526,55328.0
2017-02-22 15:05:00,91.44,91.44,91.36,91.37,74002.0,73.2445,73.2445,73.1805,73.1885,74002.0
2017-02-22 15:10:00,91.37,91.38,91.3,91.31,96059.0,73.1885,73.1965,73.1324,73.1404,96059.0
2017-02-22 15:15:00,91.31,91.37,91.28,91.34,96589.0,73.1404,73.1885,73.1164,73.1644,96589.0
2017-02-22 15:20:00,91.34,91.45,91.34,91.41,41798.0,73.1644,73.2526,73.1644,73.2205,41798.0
2017-02-22 15:25:00,91.41,91.46,91.41,91.45,56897.0,73.2205,73.2606,73.2205,73.2526,56897.0
2017-02-22 15:30:00,91.44,91.45,91.41,91.41,71648.0,73.2445,73.2526,73.2205,73.2205,71648.0
2017-02-22 15:35:00,91.41,91.42,91.34,91.34,79980.0,73.2205,73.2285,73.1644,73.1644,79980.0
2017-02-22 15:40:00,91.35,91.38,91.33,91.34,70419.0,73.1725,73.1965,73.1564,73.1644,70419.0
2017-02-22 15:45:00,91.35,91.35,91.33,91.33,80151.0,73.1725,73.1725,73.1564,73.1564,80151.0
2017-02-22 15:50:00,91.34,91.39,91.29,91.31,159078.0,73.1644,73.2045,73.1244,73.1404,159078.0
2017-02-22 15:55:00,91.32,91.48,91.31,91.43,430361.0,73.1484,73.2766,73.1404,73.2365,430361.0
2017-02-23 09:30:00,91.61,91.8,91.5,91.75,272093.0,73.3807,73.5329,73.2926,73.4929,272093.0
2017-02-23 09:35:00,91.75,91.75,91.43,91.43,190411.0,73.4929,73.4929,73.2365,73.2365,190411.0
2017-02-23 09:40:00,91.42,91.56,91.3,91.56,157349.0,73.2285,73.3407,73.1324,73.3407,157349.0
2017-02-23 09:45:00,91.56,91.65,91.33,91.34,113592.0,73.3407,73.4128,73.1564,73.1644,113592.0
2017-02-23 09:50:00,91.34,91.62,91.33,91.57,82592.0,73.1644,73.3887,73.1564,73.3487,82592.0
2017-02-23 09:55:00,91.58,91.61,91.34,91.39,112729.0,73.3567,73.3807,73.1644,73.2045,112729.0
2017-02-23 10:00:00,91.4,91.5,91.38,91.41,94198.0,73.2125,73.2926,73.1965,73.2205,94198.0
2017-02-23 10:05:00,91.41,91.5,91.36,91.49,74811.0,73.2205,73.2926,73.1805,73.2846,74811.0
2017-02-23 10:10:00,91.48,91.52,91.42,91.45,121240.0,73.2766,73.3086,73.2285,73.2526,121240.0
2017-02-23 10:15:00,91.46,91.48,91.26,91.26,93350.0,73.2606,73.2766,73.1004,73.1004,93350.0
2017-02-23 10:20:00,91.25,91.25,90.94,91.02,200365.0,73.0924,73.0924,72.844,72.9081,200365.0
2017-02-23 10:25:00,91.02,91.11,90.95,90.95,153075.0,72.9081,72.9802,72.8521,72.8521,153075.0
2017-02-23 10:30:00,90.95,91.44,90.91,91.13,127866.0,72.8521,73.2445,72.82,72.9962,127866.0
2017-02-23 10:35:00,91.12,91.26,91.11,91.23,68352.0,72.9882,73.1004,72.9802,73.0763,68352.0
2017-02-23 10:40:00,91.22,91.38,91.21,91.38,60141.0,73.0683,73.1965,73.0603,73.1965,60141.0
2017-02-23 10:45:00,91.38,91.38,91.24,91.27,56260.0,73.1965,73.1965,73.0843,73.1084,56260.0
2017-02-23 10:50:00,91.27,91.36,91.23,91.26,61850.0,73.1084,73.1805,73.0763,73.1004,61850.0
2017-02-23 10:55:00,91.26,91.3,91.16,91.17,80754.0,73.1004,73.1324,73.0203,73.0283,80754.0
2017-02-23 11:00:00,91.18,91.3,91.18,91.28,65924.0,73.0363,73.1324,73.0363,73.1164,65924.0
2017-02-23 11:05:00,91.28,91.32,91.22,91.24,91279.0,73.1164,73.1484,73.0683,73.0843,91279.0
2017-02-23 11:10:00,91.24,91.38,91.23,91.34,67108.0,73.0843,73.1965,73.0763,73.1644,67108.0
2017-02-23 11:15:00,91.33,91.39,91.31,91.34,87006.0,73.1564,73.2045,73.1404,73.1644,87006.0
2017-02-23 11:20:00,91.34,91.38,91.31,91.36,69570.0,73.1644,73.1965,73.1404,73.1805,69570.0
2017-02-23 11:25:00,91.36,91.39,91.33,91.35,43076.0,73.1805,73.2045,73.1564,73.1725,43076.0
2017-02-23 11:30:00,91.35,91.51,91.32,91.51,73401.0,73.1725,73.3006,73.1484,73.3006,73401.0
2017-02-23 11:35:00,91.51,91.58,91.5,91.56,54278.0,73.3006,73.3567,73.2926,73.3407,54278.0
2017-02-23 11:40:00,91.56,91.61,91.53,91.56,90037.0,73.3407,73.3807,73.3166,73.3407,90037.0
2017-02-23 11:45:00,91.55,91.58,91.53,91.54,68537.0,73.3327,73.3567,73.3166,73.3247,68537.0
2017-02-23 11:50:00,91.55,91.57,91.47,91.48,47185.0,73.3327,73.3487,73.2686,73.2766,47185.0
2017-02-23 11:55:00,91.48,91.5,91.45,91.49,47268.0,73.2766,73.2926,73.2526,73.2846,47268.0
2017-02-23 12:00:00,91.48,91.53,91.45,91.46,90607.0,73.2766,73.3166,73.2526,73.2606,90607.0
2017-02-23 12:05:00,91.45,91.47,91.44,91.46,52941.0,73.2526,73.2686,73.2445,73.2606,52941.0
2017-02-23 12:10:00,91.45,91.46,91.41,91.43,34148.0,73.2526,73.2606,73.2205,73.2365,34148.0
2017-02-23 12:15:00,91.43,91.45,91.39,91.4,65302.0,73.2365,73.2526,73.2045,73.2125,65302.0
2017-02-23 12:20:00,91.39,91.41,91.33,91.34,36294.0,73.2045,73.2205,73.1564,73.1644,36294.0
2017-02-23 12:25:00,91.34,91.34,91.29,91.31,41261.0,73.1644,73.1644,73.1244,73.1404,41261.0
2017-02-23 12:30:00,91.3,91.35,91.25,91.27,48581.0,73.1324,73.1725,73.0924,73.1084,48581.0
2017-02-23 12:35:00,91.27,91.34,91.26,91.3,38944.0,73.1084,73.1644,73.1004,73.1324,38944.0
2017-02-23 12:40:00,91.31,91.31,91.24,91.25,78258.0,73.1404,73.1404,73.0843,73.0924,78258.0
2017-02-23 12:45:00,91.25,91.26,91.18,91.23,77178.0,73.0924,73.1004,73.0363,73.0763,77178.0
2017-02-23 12:50:00,91.22,91.24,91.1,91.1,76697.0,73.0683,73.0843,72.9722,72.9722,76697.0
2017-02-23 12:55:00,91.11,91.11,91.07,91.1,58249.0,72.9802,72.9802,72.9482,72.9722,58249.0
2017-02-23 13:00:00,91.1,91.18,91.09,91.16,61572.0,72.9722,73.0363,72.9642,73.0203,61572.0
2017-02-23 13:05:00,91.17,91.22,91.14,91.22,35825.0,73.0283,73.0683,73.0042,73.0683,35825.0
2017-02-23 13:10:00,91.21,91.25,91.2,91.22,34007.0,73.0603,73.0924,73.0523,73.0683,34007.0
2017-02-23 13:15:00,91.21,91.24,91.16,91.23,46531.0,73.0603,73.0843,73.0203,73.0763,46531.0
2017-02-23 13:20:00,91.22,91.26,91.19,91.2,37558.0,73.0683,73.1004,73.0443,73.0523,37558.0
2017-02-23 13:25:00,91.19,91.2,91.14,91.15,37777.0,73.0443,73.0523,73.0042,73.0123,37777.0
2017-02-23 13:30:00,91.14,91.16,91.13,91.13,28004.0,73.0042,73.0203,72.9962,72.9962,28004.0
2017-02-23 13:35:00,91.13,91.16,91.09,91.15,36503.0,72.9962,73.0203,72.9642,73.0123,36503.0
2017-02-23 13:40:00,91.15,91.18,91.14,91.17,52247.0,73.0123,73.0363,73.0042,73.0283,52247.0
2017-02-23 13:45:00,91.18,91.19,91.13,91.18,33179.0,73.0363,73.0443,72.9962,73.0363,33179.0
2017-02-23 13:50:00,91.18,91.22,91.14,91.19,40848.0,73.0363,73.0683,73.0042,73.0443,40848.0
2017-02-23 13:55:00,91.2,91.22,91.18,91.2,25180.0,73.0523,73.0683,73.0363,73.0523,25180.0
2017-02-23 14:00:00,91.2,91.25,91.19,91.25,37358.0,73.0523,73.0924,73.0443,73.0924,37358.0
2017-02-23 14:05:00,91.25,91.26,91.19,91.22,50426.0,73.0924,73.1004,73.0443,73.0683,50426.0
2017-02-23 14:10:00,91.22,91.23,91.18,91.18,23619.0,73.0683,73.0763,73.0363,73.0363,23619.0
2017-02-23 14:15:00,91.19,91.23,91.16,91.22,44107.0,73.0443,73.0763,73.0203,73.0683,44107.0
2017-02-23 14:20:00,91.22,91.25,91.21,91.22,56017.0,73.0683,73.0924,73.0603,73.0683,56017.0
2017-02-23 14:25:00,91.22,91.24,91.21,91.22,33398.0,73.0683,73.0843,73.0603,73.0683,33398.0
2017-02-23 14:30:00,91.23,91.23,91.18,91.2,41119.0,73.0763,73.0763,73.0363,73.0523,41119.0
2017-02-23 14:35:00,91.2,91.25,91.19,91.23,39587.0,73.0523,73.0924,73.0443,73.0763,39587.0
2017-02-23 14:40:00,91.23,91.27,91.21,91.25,49632.0,73.0763,73.1084,73.0603,73.0924,49632.0
2017-02-23 14:45:00,91.26,91.28,91.24,91.27,34340.0,73.1004,73.1164,73.0843,73.1084,34340.0
2017-02-23 14:50:00,91.27,91.3,91.26,91.27,28566.0,73.1084,73.1324,73.1004,73.1084,28566.0
2017-02-23 14:55:00,91.28,91.34,91.26,91.33,63700.0,73.1164,73.1644,73.1004,73.1564,63700.0
2017-02-23 15:00:00,91.33,91.33,91.27,91.28,42268.0,73.1564,73.1564,73.1084,73.1164,42268.0
2017-02-23 15:05:00,91.28,91.28,91.2,91.21,80874.0,73.1164,73.1164,73.0523,73.0603,80874.0
2017-02-23 15:10:00,91.21,91.22,91.16,91.17,52814.0,73.0603,73.0683,73.0203,73.0283,52814.0
2017-02-23 15:15:00,91.17,91.19,91.15,91.17,85369.0,73.0283,73.0443,73.0123,73.0283,85369.0
2017-02-23 15:20:00,91.17,91.23,91.16,91.19,72034.0,73.0283,73.0763,73.0203,73.0443,72034.0
2017-02-23 15:25:00,91.19,91.21,91.14,91.14,75958.0,73.0443,73.0603,73.0042,73.0042,75958.0
2017-02-23 15:30:00,91.14,91.18,91.12,91.16,90446.0,73.0042,73.0363,72.9882,73.0203,90446.0
2017-02-23 15:35:00,91.15,91.2,91.1,91.13,100158.0,73.0123,73.0523,72.9722,72.9962,100158.0
2017-02-23 15:40:00,91.13,91.17,91.12,91.14,72080.0,72.9962,73.0283,72.9882,73.0042,72080.0
2017-02-23 15:45:00,91.14,91.14,91.07,91.09,132809.0,73.0042,73.0042,72.9482,72.9642,132809.0
2017-02-23 15:50:00,91.09,91.1,91.0,91.03,157307.0,72.9642,72.9722,72.8921,72.9161,157307.0
2017-02-23 15:55:00,91.04,91.12,91.03,91.11,305082.0,72.9241,72.9882,72.9161,72.9802,305082.0
2017-02-24 09:30:00,91.14,91.34,90.92,90.98,378071.0,73.0042,73.1644,72.828,72.8761,378071.0
2017-02-24 09:35:00,90.96,91.01,90.75,90.79,146207.0,72.8601,72.9001,72.6919,72.7239,146207.0
2017-02-24 09:40:00,90.78,90.85,90.69,90.76,105897.0,72.7159,72.772,72.6438,72.6999,105897.0
2017-02-24 09:45:00,90.76,90.84,90.75,90.8,72359.0,72.6999,72.7639,72.6919,72.7319,72359.0
2017-02-24 09:50:00,90.8,90.96,90.8,90.92,81808.0,72.7319,72.8601,72.7319,72.828,81808.0
2017-02-24 09:55:00,90.92,90.99,90.91,90.99,47394.0,72.828,72.8841,72.82,72.8841,47394.0
2017-02-24 10:00:00,90.98,91.08,90.92,90.94,73889.0,72.8761,72.9562,72.828,72.844,73889.0
2017-02-24 10:05:00,90.94,90.99,90.89,90.9,55606.0,72.844,72.8841,72.804,72.812,55606.0
2017-02-24 10:10:00,90.89,90.91,90.83,90.89,63736.0,72.804,72.82,72.7559,72.804,63736.0
2017-02-24 10:15:00,90.88,90.97,90.86,90.95,58573.0,72.796,72.8681,72.78,72.8521,58573.0
2017-02-24 10:20:00,90.95,91.01,90.93,90.98,39437.0,72.8521,72.9001,72.836,72.8761,39437.0
2017-02-24 10:25:00,90.98,90.98,90.88,90.9,41735.0,72.8761,72.8761,72.796,72.812,41735.0
2017-02-24 10:30:00,90.89,90.95,90.85,90.95,44904.0,72.804,72.8521,72.772,72.8521,44904.0
2017-02-24 10:35:00,90.96,90.99,90.91,90.95,57473.0,72.8601,72.8841,72.82,72.8521,57473.0
2017-02-24 10:40:00,90.95,90.99,90.93,90.97,51478.0,72.8521,72.8841,72.836,72.8681,51478.0
2017-02-24 10:45:00,90.97,91.01,90.92,90.98,65109.0,72.8681,72.9001,72.828,72.8761,65109.0
2017-02-24 10:50:00,90.97,91.06,90.97,90.99,50552.0,72.8681,72.9402,72.8681,72.8841,50552.0
2017-02-24 10:55:00,90.99,91.04,90.98,91.02,34888.0,72.8841,72.9241,72.8761,72.9081,34888.0
2017-02-24 11:00:00,91.02,91.02,90.94,91.01,62565.0,72.9081,72.9081,72.844,72.9001,62565.0
2017-02-24 11:05:00,91.01,91.02,90.88,90.88,36616.0,72.9001,72.9081,72.796,72.796,36616.0
2017-02-24 11:10:00,90.88,90.93,90.87,90.91,38218.0,72.796,72.836,72.788,72.82,38218.0
2017-02-24 11:15:00,90.9,90.92,90.86,90.87,38413.0,72.812,72.828,72.78,72.788,38413.0
2017-02-24 11:20:00,90.86,90.9,90.86,90.89,47494.0,72.78,72.812,72.78,72.804,47494.0
2017-02-24 11:25:00,90.89,90.92,90.81,90.83,52772.0,72.804,72.828,72.7399,72.7559,52772.0
2017-02-24 11:30:00,90.83,90.83,90.77,90.81,71274.0,72.7559,72.7559,72.7079,72.7399,71274.0
2017-02-24 11:35:00,90.8,90.83,90.78,90.82,52432.0,72.7319,72.7559,72.7159,72.7479,52432.0
2017-02-24 11:40:00,90.81,90.82,90.74,90.78,32952.0,72.7399,72.7479,72.6838,72.7159,32952.0
2017-02-24 11:45:00,90.79,90.79,90.75,90.79,22981.0,72.7239,72.7239,72.6919,72.7239,22981.0
2017-02-24 11:50:00,90.78,90.8,90.74,90.8,30360.0,72.7159,72.7319,72.6838,72.7319,30360.0
2017-02-24 11:55:00,90.8,90.84,90.79,90.84,34082.0,72.7319,72.7639,72.7239,72.7639,34082.0
2017-02-24 12:00:00,90.84,90.92,90.84,90.89,40743.0,72.7639,72.828,72.7639,72.804,40743.0
2017-02-24 12:05:00,90.9,90.91,90.85,90.86,53707.0,72.812,72.82,72.772,72.78,53707.0
2017-02-24 12:10:00,90.85,90.86,90.75,90.75,75460.0,72.772,72.78,72.6919,72.6919,75460.0
2017-02-24 12:15:00,90.74,90.76,90.7,90.7,53930.0,72.6838,72.6999,72.6518,72.6518,53930.0
2017-02-24 12:20:00,90.71,90.72,90.68,90.71,57117.0,72.6598,72.6678,72.6358,72.6598,57117.0
2017-02-24 12:25:00,90.71,90.77,90.7,90.77,30383.0,72.6598,72.7079,72.6518,72.7079,30383.0
2017-02-24 12:30:00,90.77,90.8,90.75,90.77,25444.0,72.7079,72.7319,72.6919,72.7079,25444.0
2017-02-24 12:35:00,90.77,90.81,90.75,90.77,56604.0,72.7079,72.7399,72.6919,72.7079,56604.0
2017-02-24 12:40:00,90.77,90.83,90.77,90.8,26765.0,72.7079,72.7559,72.7079,72.7319,26765.0
2017-02-24 12:45:00,90.8,90.82,90.78,90.79,37817.0,72.7319,72.7479,72.7159,72.7239,37817.0
2017-02-24 12:50:00,90.78,90.8,90.76,90.78,27381.0,72.7159,72.7319,72.6999,72.7159,27381.0
2017-02-24 12:55:00,90.78,90.81,90.76,90.78,41504.0,72.7159,72.7399,72.6999,72.7159,41504.0
2017-02-24 13:00:00,90.78,90.81,90.77,90.79,26790.0,72.7159,72.7399,72.7079,72.7239,26790.0
2017-02-24 13:05:00,90.8,90.81,90.77,90.79,26061.0,72.7319,72.7399,72.7079,72.7239,26061.0
2017-02-24 13:10:00,90.79,90.81,90.79,90.8,21304.0,72.7239,72.7399,72.7239,72.7319,21304.0
2017-02-24 13:15:00,90.8,90.81,90.75,90.77,37876.0,72.7319,72.7399,72.6919,72.7079,37876.0
2017-02-24 13:20:00,90.76,90.8,90.75,90.8,31880.0,72.6999,72.7319,72.6919,72.7319,31880.0
2017-02-24 13:25:00,90.79,90.8,90.77,90.77,35848.0,72.7239,72.7319,72.7079,72.7079,35848.0
2017-02-24 13:30:00,90.77,90.78,90.75,90.75,25075.0,72.7079,72.7159,72.6919,72.6919,25075.0
2017-02-24 13:35:00,90.75,90.76,90.71,90.71,18730.0,72.6919,72.6999,72.6598,72.6598,18730.0
2017-02-24 13:40:00,90.72,90.73,90.68,90.7,25387.0,72.6678,72.6758,72.6358,72.6518,25387.0
2017-02-24 13:45:00,90.7,90.71,90.67,90.68,14741.0,72.6518,72.6598,72.6278,72.6358,14741.0
2017-02-24 13:50:00,90.68,90.71,90.67,90.68,28575.0,72.6358,72.6598,72.6278,72.6358,28575.0
2017-02-24 13:55:00,90.68,90.7,90.67,90.69,30905.0,72.6358,72.6518,72.6278,72.6438,30905.0
2017-02-24 14:00:00,90.68,90.74,90.68,90.73,33717.0,72.6358,72.6838,72.6358,72.6758,33717.0
2017-02-24 14:05:00,90.72,90.84,90.72,90.83,71202.0,72.6678,72.7639,72.6678,72.7559,71202.0
2017-02-24 14:10:00,90.83,90.85,90.8,90.84,31554.0,72.7559,72.772,72.7319,72.7639,31554.0
2017-02-24 14:15:00,90.83,90.87,90.83,90.87,40521.0,72.7559,72.788,72.7559,72.788,40521.0
2017-02-24 14:20:00,90.88,90.88,90.84,90.85,48286.0,72.796,72.796,72.7639,72.772,48286.0
2017-02-24 14:25:00,90.84,90.88,90.83,90.84,38506.0,72.7639,72.796,72.7559,72.7639,38506.0
2017-02-24 14:30:00,90.84,90.88,90.83,90.87,55873.0,72.7639,72.796,72.7559,72.788,55873.0
2017-02-24 14:35:00,90.86,90.87,90.74,90.79,125608.0,72.78,72.788,72.6838,72.7239,125608.0
2017-02-24 14:40:00,90.8,90.82,90.74,90.74,61780.0,72.7319,72.7479,72.6838,72.6838,61780.0
2017-02-24 14:45:00,90.74,90.76,90.73,90.74,35730.0,72.6838,72.6999,72.6758,72.6838,35730.0
2017-02-24 14:50:00,90.75,90.77,90.73,90.77,115071.0,72.6919,72.7079,72.6758,72.7079,115071.0
2017-02-24 14:55:00,90.77,90.77,90.72,90.73,55959.0,72.7079,72.7079,72.6678,72.6758,55959.0
2017-02-24 15:00:00,90.73,90.78,90.7,90.76,86686.0,72.6758,72.7159,72.6518,72.6999,86686.0
2017-02-24 15:05:00,90.76,90.84,90.75,90.81,37389.0,72.6999,72.7639,72.6919,72.7399,37389.0
2017-02-24 15:10:00,90.81,90.86,90.8,90.85,39077.0,72.7399,72.78,72.7319,72.772,39077.0
2017-02-24 15:15:00,90.85,90.88,90.83,90.86,53970.0,72.772,72.796,72.7559,72.78,53970.0
2017-02-24 15:20:00,90.86,90.92,90.85,90.88,58529.0,72.78,72.828,72.772,72.796,58529.0
2017-02-24 15:25:00,90.89,90.89,90.86,90.87,96836.0,72.804,72.804,72.78,72.788,96836.0
2017-02-24 15:30:00,90.87,90.88,90.86,90.87,88602.0,72.788,72.796,72.78,72.788,88602.0
2017-02-24 15:35:00,90.87,90.93,90.86,90.91,117297.0,72.788,72.836,72.78,72.82,117297.0
2017-02-24 15:40:00,90.92,90.92,90.91,90.92,60904.0,72.828,72.828,72.82,72.828,60904.0
2017-02-24 15:45:00,90.92,90.97,90.89,90.96,175208.0,72.828,72.8681,72.804,72.8601,175208.0
2017-02-24 15:50:00,90.96,91.0,90.94,90.94,106930.0,72.8601,72.8921,72.844,72.844,106930.0
2017-02-24 15:55:00,90.95,91.04,90.89,91.03,641865.0,72.8521,72.9241,72.804,72.9161,641865.0
2017-02-27 09:30:00,90.53,90.53,90.06,90.21,445388.0,72.5156,72.5156,72.1392,72.2593,445388.0
2017-02-27 09:35:00,90.24,90.39,90.19,90.37,88247.0,72.2833,72.4035,72.2433,72.3875,88247.0
2017-02-27 09:40:00,90.38,90.43,90.26,90.31,112651.0,72.3955,72.4355,72.2994,72.3394,112651.0
2017-02-27 09:45:00,90.31,90.45,90.27,90.4,83030.0,72.3394,72.4515,72.3074,72.4115,83030.0
2017-02-27 09:50:00,90.4,90.54,90.39,90.49,66539.0,72.4115,72.5236,72.4035,72.4836,66539.0
2017-02-27 09:55:00,90.48,90.5,90.44,90.5,59273.0,72.4756,72.4916,72.4435,72.4916,59273.0
2017-02-27 10:00:00,90.49,90.57,90.47,90.54,59654.0,72.4836,72.5477,72.4676,72.5236,59654.0
2017-02-27 10:05:00,90.55,90.56,90.5,90.51,66898.0,72.5316,72.5397,72.4916,72.4996,66898.0
2017-02-27 10:10:00,90.5,90.62,90.49,90.59,63787.0,72.4916,72.5877,72.4836,72.5637,63787.0
2017-02-27 10:15:00,90.59,90.65,90.58,90.63,61622.0,72.5637,72.6117,72.5557,72.5957,61622.0
2017-02-27 10:20:00,90.63,90.68,90.62,90.63,46904.0,72.5957,72.6358,72.5877,72.5957,46904.0
2017-02-27 10:25:00,90.64,90.65,90.54,90.57,75705.0,72.6037,72.6117,72.5236,72.5477,75705.0
2017-02-27 10:30:00,90.56,90.58,90.48,90.48,44613.0,72.5397,72.5557,72.4756,72.4756,44613.0
2017-02-27 10:35:00,90.49,90.52,90.48,90.5,56473.0,72.4836,72.5076,72.4756,72.4916,56473.0
2017-02-27 10:40:00,90.5,90.55,90.46,90.47,49767.0,72.4916,72.5316,72.4596,72.4676,49767.0
2017-02-27 10:45:00,90.48,90.52,90.44,90.51,51503.0,72.4756,72.5076,72.4435,72.4996,51503.0
2017-02-27 10:50:00,90.51,90.53,90.45,90.45,34241.0,72.4996,72.5156,72.4515,72.4515,34241.0
2017-02-27 10:55:00,90.45,90.46,90.32,90.33,63663.0,72.4515,72.4596,72.3474,72.3554,63663.0
2017-02-27 11:00:00,90.33,90.37,90.3,90.35,96518.0,72.3554,72.3875,72.3314,72.3714,96518.0
2017-02-27 11:05:00,90.34,90.39,90.32,90.39,65415.0,72.3634,72.4035,72.3474,72.4035,65415.0
2017-02-27 11:10:00,90.39,90.41,90.26,90.28,57497.0,72.4035,72.4195,72.2994,72.3154,57497.0
2017-02-27 11:15:00,90.29,90.39,90.28,90.39,77192.0,72.3234,72.4035,72.3154,72.4035,77192.0
2017-02-27 11:20:00,90.39,90.39,90.28,90.3,40962.0,72.4035,72.4035,72.3154,72.3314,40962.0
2017-02-27 11:25:00,90.29,90.3,90.24,90.25,73068.0,72.3234,72.3314,72.2833,72.2913,73068.0
2017-02-27 11:30:00,90.25,90.27,90.19,90.2,98890.0,72.2913,72.3074,72.2433,72.2513,98890.0
2017-02-27 11:35:00,90.2,90.2,90.14,90.15,108857.0,72.2513,72.2513,72.2032,72.2112,108857.0
2017-02-27 11:40:00,90.15,90.25,90.12,90.23,114148.0,72.2112,72.2913,72.1872,72.2753,114148.0
2017-02-27 11:45:00,90.23,90.24,90.21,90.23,58506.0,72.2753,72.2833,72.2593,72.2753,58506.0
2017-02-27 11:50:00,90.23,90.25,90.17,90.17,105707.0,72.2753,72.2913,72.2273,72.2273,105707.0
2017-02-27 11:55:00,90.18,90.21,90.17,90.18,68925.0,72.2353,72.2593,72.2273,72.2353,68925.0
2017-02-27 12:00:00,90.18,90.18,90.11,90.15,138613.0,72.2353,72.2353,72.1792,72.2112,138613.0
2017-02-27 12:05:00,90.14,90.16,90.1,90.13,89508.0,72.2032,72.2193,72.1712,72.1952,89508.0
2017-02-27 12:10:00,90.14,90.15,90.11,90.12,61497.0,72.2032,72.2112,72.1792,72.1872,61497.0
2017-02-27 12:15:00,90.13,90.19,90.12,90.19,78641.0,72.1952,72.2433,72.1872,72.2433,78641.0
2017-02-27 12:20:00,90.19,90.25,90.16,90.25,37072.0,72.2433,72.2913,72.2193,72.2913,37072.0
2017-02-27 12:25:00,90.25,90.28,90.22,90.27,70672.0,72.2913,72.3154,72.2673,72.3074,70672.0
2017-02-27 12:30:00,90.28,90.28,90.22,90.23,41279.0,72.3154,72.3154,72.2673,72.2753,41279.0
2017-02-27 12:35:00,90.23,90.28,90.22,90.28,54813.0,72.2753,72.3154,72.2673,72.3154,54813.0
2017-02-27 12:40:00,90.28,90.28,90.2,90.21,46350.0,72.3154,72.3154,72.2513,72.2593,46350.0
2017-02-27 12:45:00,90.21,90.25,90.2,90.23,41085.0,72.2593,72.2913,72.2513,72.2753,41085.0
2017-02-27 12:50:00,90.23,90.28,90.23,90.25,48112.0,72.2753,72.3154,72.2753,72.2913,48112.0
2017-02-27 12:55:00,90.25,90.26,90.19,90.2,37137.0,72.2913,72.2994,72.2433,72.2513,37137.0
2017-02-27 13:00:00,90.19,90.27,90.18,90.27,66996.0,72.2433,72.3074,72.2353,72.3074,66996.0
2017-02-27 13:05:00,90.27,90.32,90.26,90.31,103329.0,72.3074,72.3474,72.2994,72.3394,103329.0
2017-02-27 13:10:00,90.31,90.4,90.31,90.34,71584.0,72.3394,72.4115,72.3394,72.3634,71584.0
2017-02-27 13:15:00,90.33,90.37,90.32,90.35,48264.0,72.3554,72.3875,72.3474,72.3714,48264.0
2017-02-27 13:20:00,90.35,90.42,90.35,90.42,60303.0,72.3714,72.4275,72.3714,72.4275,60303.0
2017-02-27 13:25:00,90.42,90.43,90.37,90.38,77170.0,72.4275,72.4355,72.3875,72.3955,77170.0
2017-02-27 13:30:00,90.37,90.4,90.37,90.38,57404.0,72.3875,72.4115,72.3875,72.3955,57404.0
2017-02-27 13:35:00,90.38,90.41,90.33,90.35,63268.0,72.3955,72.4195,72.3554,72.3714,63268.0
2017-02-27 13:40:00,90.35,90.41,90.34,90.41,31829.0,72.3714,72.4195,72.3634,72.4195,31829.0
2017-02-27 13:45:00,90.41,90.43,90.4,90.41,78384.0,72.4195,72.4355,72.4115,72.4195,78384.0
2017-02-27 13:50:00,90.41,90.41,90.37,90.39,41670.0,72.4195,72.4195,72.3875,72.4035,41670.0
2017-02-27 13:55:00,90.39,90.41,90.36,90.41,66819.0,72.4035,72.4195,72.3795,72.4195,66819.0
2017-02-27 14:00:00,90.41,90.41,90.35,90.36,28010.0,72.4195,72.4195,72.3714,72.3795,28010.0
2017-02-27 14:05:00,90.36,90.38,90.29,90.3,50966.0,72.3795,72.3955,72.3234,72.3314,50966.0
2017-02-27 14:10:00,90.3,90.33,90.29,90.31,61750.0,72.3314,72.3554,72.3234,72.3394,61750.0
2017-02-27 14:15:00,90.32,90.34,90.28,90.34,74614.0,72.3474,72.3634,72.3154,72.3634,74614.0
2017-02-27 14:20:00,90.34,90.34,90.29,90.29,110693.0,72.3634,72.3634,72.3234,72.3234,110693.0
2017-02-27 14:25:00,90.29,90.35,90.27,90.34,103492.0,72.3234,72.3714,72.3074,72.3634,103492.0
2017-02-27 14:30:00,90.34,90.47,90.33,90.47,53930.0,72.3634,72.4676,72.3554,72.4676,53930.0
2017-02-27 14:35:00,90.47,90.48,90.43,90.47,69971.0,72.4676,72.4756,72.4355,72.4676,69971.0
2017-02-27 14:40:00,90.47,90.5,90.46,90.49,61695.0,72.4676,72.4916,72.4596,72.4836,61695.0
2017-02-27 14:45:00,90.49,90.56,90.48,90.55,62381.0,72.4836,72.5397,72.4756,72.5316,62381.0
2017-02-27 14:50:00,90.55,90.59,90.51,90.58,73555.0,72.5316,72.5637,72.4996,72.5557,73555.0
2017-02-27 14:55:00,90.58,90.65,90.56,90.63,72505.0,72.5557,72.6117,72.5397,72.5957,72505.0
2017-02-27 15:00:00,90.63,90.67,90.61,90.66,83009.0,72.5957,72.6278,72.5797,72.6198,83009.0
2017-02-27 15:05:00,90.66,90.74,90.65,90.69,93729.0,72.6198,72.6838,72.6117,72.6438,93729.0
2017-02-27 15:10:00,90.68,90.72,90.66,90.72,73860.0,72.6358,72.6678,72.6198,72.6678,73860.0
2017-02-27 15:15:00,90.72,90.77,90.71,90.76,90427.0,72.6678,72.7079,72.6598,72.6999,90427.0
2017-02-27 15:20:00,90.76,90.83,90.75,90.82,111131.0,72.6999,72.7559,72.6919,72.7479,111131.0
2017-02-27 15:25:00,90.82,90.9,90.81,90.86,117261.0,72.7479,72.812,72.7399,72.78,117261.0
2017-02-27 15:30:00,90.85,90.88,90.84,90.84,82973.0,72.772,72.796,72.7639,72.7639,82973.0
2017-02-27 15:35:00,90.84,90.85,90.77,90.83,103157.0,72.7639,72.772,72.7079,72.7559,103157.0
2017-02-27 15:40:00,90.83,90.9,90.82,90.88,137626.0,72.7559,72.812,72.7479,72.796,137626.0
2017-02-27 15:45:00,90.88,90.88,90.8,90.86,216008.0,72.796,72.796,72.7319,72.78,216008.0
2017-02-27 15:50:00,90.86,90.86,90.79,90.81,219338.0,72.78,72.78,72.7239,72.7399,219338.0
2017-02-27 15:55:00,90.8,90.91,90.75,90.88,636268.0,72.7319,72.82,72.6919,72.796,636268.0
2017-02-28 09:30:00,90.85,90.93,90.65,90.8,373440.0,72.772,72.836,72.6117,72.7319,373440.0
2017-02-28 09:35:00,90.8,90.94,90.77,90.94,141615.0,72.7319,72.844,72.7079,72.844,141615.0
2017-02-28 09:40:00,90.95,91.12,90.91,91.12,178046.0,72.8521,72.9882,72.82,72.9882,178046.0
2017-02-28 09:45:00,91.13,91.23,91.13,91.18,100324.0,72.9962,73.0763,72.9962,73.0363,100324.0
2017-02-28 09:50:00,91.19,91.34,91.13,91.32,104344.0,73.0443,73.1644,72.9962,73.1484,104344.0
2017-02-28 09:55:00,91.32,91.43,91.3,91.4,108374.0,73.1484,73.2365,73.1324,73.2125,108374.0
2017-02-28 10:00:00,91.4,91.54,91.38,91.48,154878.0,73.2125,73.3247,73.1965,73.2766,154878.0
2017-02-28 10:05:00,91.48,91.52,91.43,91.47,96463.0,73.2766,73.3086,73.2365,73.2686,96463.0
2017-02-28 10:10:00,91.47,91.56,91.46,91.53,74683.0,73.2686,73.3407,73.2606,73.3166,74683.0
2017-02-28 10:15:00,91.54,91.59,91.52,91.56,65014.0,73.3247,73.3647,73.3086,73.3407,65014.0
2017-02-28 10:20:00,91.55,91.66,91.54,91.65,116950.0,73.3327,73.4208,73.3247,73.4128,116950.0
2017-02-28 10:25:00,91.66,91.74,91.65,91.73,66898.0,73.4208,73.4849,73.4128,73.4768,66898.0
2017-02-28 10:30:00,91.73,91.78,91.71,91.77,138326.0,73.4768,73.5169,73.4608,73.5089,138326.0
2017-02-28 10:35:00,91.77,91.79,91.61,91.62,122597.0,73.5089,73.5249,73.3807,73.3887,122597.0
2017-02-28 10:40:00,91.62,91.68,91.57,91.59,76848.0,73.3887,73.4368,73.3487,73.3647,76848.0
2017-02-28 10:45:00,91.57,91.57,91.51,91.54,51540.0,73.3487,73.3487,73.3006,73.3247,51540.0
2017-02-28 10:50:00,91.54,91.6,91.53,91.59,85830.0,73.3247,73.3727,73.3166,73.3647,85830.0
2017-02-28 10:55:00,91.59,91.62,91.57,91.61,89135.0,73.3647,73.3887,73.3487,73.3807,89135.0
2017-02-28 11:00:00,91.62,91.68,91.6,91.67,50701.0,73.3887,73.4368,73.3727,73.4288,50701.0
2017-02-28 11:05:00,91.67,91.71,91.64,91.71,66075.0,73.4288,73.4608,73.4048,73.4608,66075.0
2017-02-28 11:10:00,91.71,91.75,91.71,91.72,63119.0,73.4608,73.4929,73.4608,73.4688,63119.0
2017-02-28 11:15:00,91.73,91.74,91.61,91.67,82234.0,73.4768,73.4849,73.3807,73.4288,82234.0
2017-02-28 11:20:00,91.67,91.68,91.64,91.66,76051.0,73.4288,73.4368,73.4048,73.4208,76051.0
2017-02-28 11:25:00,91.67,91.76,91.66,91.72,54508.0,73.4288,73.5009,73.4208,73.4688,54508.0
2017-02-28 11:30:00,91.72,91.72,91.67,91.71,83439.0,73.4688,73.4688,73.4288,73.4608,83439.0
2017-02-28 11:35:00,91.71,91.73,91.64,91.65,76258.0,73.4608,73.4768,73.4048,73.4128,76258.0
2017-02-28 11:40:00,91.65,91.72,91.65,91.68,53747.0,73.4128,73.4688,73.4128,73.4368,53747.0
2017-02-28 11:45:00,91.69,91.69,91.61,91.66,64751.0,73.4448,73.4448,73.3807,73.4208,64751.0
2017-02-28 11:50:00,91.66,91.66,91.58,91.59,90946.0,73.4208,73.4208,73.3567,73.3647,90946.0
2017-02-28 11:55:00,91.58,91.61,91.55,91.57,37300.0,73.3567,73.3807,73.3327,73.3487,37300.0
2017-02-28 12:00:00,91.56,91.65,91.56,91.65,49589.0,73.3407,73.4128,73.3407,73.4128,49589.0
2017-02-28 12:05:00,91.65,91.65,91.59,91.61,59501.0,73.4128,73.4128,73.3647,73.3807,59501.0
2017-02-28 12:10:00,91.6,91.61,91.5,91.51,91738.0,73.3727,73.3807,73.2926,73.3006,91738.0
2017-02-28 12:15:00,91.52,91.56,91.5,91.52,55876.0,73.3086,73.3407,73.2926,73.3086,55876.0
2017-02-28 12:20:00,91.53,91.53,91.44,91.49,71649.0,73.3166,73.3166,73.2445,73.2846,71649.0
2017-02-28 12:25:00,91.49,91.51,91.43,91.46,61890.0,73.2846,73.3006,73.2365,73.2606,61890.0
2017-02-28 12:30:00,91.47,91.5,91.43,91.49,59209.0,73.2686,73.2926,73.2365,73.2846,59209.0
2017-02-28 12:35:00,91.48,91.49,91.45,91.46,40510.0,73.2766,73.2846,73.2526,73.2606,40510.0
2017-02-28 12:40:00,91.45,91.47,91.41,91.42,99321.0,73.2526,73.2686,73.2205,73.2285,99321.0
2017-02-28 12:45:00,91.41,91.42,91.37,91.39,75855.0,73.2205,73.2285,73.1885,73.2045,75855.0
2017-02-28 12:50:00,91.39,91.39,91.32,91.33,80019.0,73.2045,73.2045,73.1484,73.1564,80019.0
2017-02-28 12:55:00,91.33,91.38,91.32,91.37,74861.0,73.1564,73.1965,73.1484,73.1885,74861.0
2017-02-28 13:00:00,91.38,91.42,91.33,91.34,123448.0,73.1965,73.2285,73.1564,73.1644,123448.0
2017-02-28 13:05:00,91.34,91.38,91.33,91.35,67546.0,73.1644,73.1965,73.1564,73.1725,67546.0
2017-02-28 13:10:00,91.34,91.36,91.31,91.33,70896.0,73.1644,73.1805,73.1404,73.1564,70896.0
2017-02-28 13:15:00,91.33,91.33,91.23,91.23,108357.0,73.1564,73.1564,73.0763,73.0763,108357.0
2017-02-28 13:20:00,91.23,91.28,91.23,91.23,51875.0,73.0763,73.1164,73.0763,73.0763,51875.0
2017-02-28 13:25:00,91.23,91.25,91.21,91.23,44369.0,73.0763,73.0924,73.0603,73.0763,44369.0
2017-02-28 13:30:00,91.23,91.25,91.21,91.21,41602.0,73.0763,73.0924,73.0603,73.0603,41602.0
2017-02-28 13:35:00,91.22,91.23,91.17,91.18,106145.0,73.0683,73.0763,73.0283,73.0363,106145.0
2017-02-28 13:40:00,91.18,91.23,91.16,91.23,47779.0,73.0363,73.0763,73.0203,73.0763,47779.0
2017-02-28 13:45:00,91.23,91.39,91.22,91.36,53759.0,73.0763,73.2045,73.0683,73.1805,53759.0
2017-02-28 13:50:00,91.36,91.37,91.3,91.31,59201.0,73.1805,73.1885,73.1324,73.1404,59201.0
2017-02-28 13:55:00,91.31,91.35,91.29,91.32,51319.0,73.1404,73.1725,73.1244,73.1484,51319.0
2017-02-28 14:00:00,91.31,91.33,91.23,91.25,84128.0,73.1404,73.1564,73.0763,73.0924,84128.0
2017-02-28 14:05:00,91.25,91.26,91.14,91.15,107059.0,73.0924,73.1004,73.0042,73.0123,107059.0
2017-02-28 14:10:00,91.15,91.16,91.08,91.09,84856.0,73.0123,73.0203,72.9562,72.9642,84856.0
2017-02-28 14:15:00,91.09,91.11,91.05,91.06,88328.0,72.9642,72.9802,72.9322,72.9402,88328.0
2017-02-28 14:20:00,91.06,91.1,91.04,91.05,60309.0,72.9402,72.9722,72.9241,72.9322,60309.0
2017-02-28 14:25:00,91.06,91.11,91.05,91.08,72289.0,72.9402,72.9802,72.9322,72.9562,72289.0
2017-02-28 14:30:00,91.08,91.08,91.04,91.05,66082.0,72.9562,72.9562,72.9241,72.9322,66082.0
2017-02-28 14:35:00,91.06,91.08,91.01,91.01,59623.0,72.9402,72.9562,72.9001,72.9001,59623.0
2017-02-28 14:40:00,91.02,91.07,91.01,91.06,78739.0,72.9081,72.9482,72.9001,72.9402,78739.0
2017-02-28 14:45:00,91.06,91.07,91.03,91.07,70411.0,72.9402,72.9482,72.9161,72.9482,70411.0
2017-02-28 14:50:00,91.07,91.1,91.05,91.08,60059.0,72.9482,72.9722,72.9322,72.9562,60059.0
2017-02-28 14:55:00,91.08,91.09,91.05,91.08,44501.0,72.9562,72.9642,72.9322,72.9562,44501.0
2017-02-28 15:00:00,91.08,91.09,91.0,91.03,62772.0,72.9562,72.9642,72.8921,72.9161,62772.0
2017-02-28 15:05:00,91.03,91.04,90.97,90.97,104036.0,72.9161,72.9241,72.8681,72.8681,104036.0
2017-02-28 15:10:00,90.98,90.98,90.88,90.88,154222.0,72.8761,72.8761,72.796,72.796,154222.0
2017-02-28 15:15:00,90.87,90.99,90.86,90.98,81881.0,72.788,72.8841,72.78,72.8761,81881.0
2017-02-28 15:20:00,90.99,91.03,90.98,91.0,62405.0,72.8841,72.9161,72.8761,72.8921,62405.0
2017-02-28 15:25:00,91.0,91.0,90.93,90.93,53251.0,72.8921,72.8921,72.836,72.836,53251.0
2017-02-28 15:30:00,90.94,90.96,90.91,90.93,55452.0,72.844,72.8601,72.82,72.836,55452.0
2017-02-28 15:35:00,90.93,90.99,90.87,90.93,127070.0,72.836,72.8841,72.788,72.836,127070.0
2017-02-28 15:40:00,90.94,90.98,90.9,90.97,75305.0,72.844,72.8761,72.812,72.8681,75305.0
2017-02-28 15:45:00,90.96,91.12,90.95,91.11,157147.0,72.8601,72.9882,72.8521,72.9802,157147.0
2017-02-28 15:50:00,91.12,91.12,91.06,91.09,148575.0,72.9882,72.9882,72.9402,72.9642,148575.0
2017-02-28 15:55:00,91.09,91.14,91.04,91.06,313570.0,72.9642,73.0042,72.9241,72.9402,313570.0
2017-03-01 09:30:00,91.05,91.16,90.71,90.92,400053.0,72.9322,73.0203,72.6598,72.828,400053.0
2017-03-01 09:35:00,90.91,91.06,90.87,90.87,101711.0,72.82,72.9402,72.788,72.788,101711.0
2017-03-01 09:40:00,90.88,91.04,90.84,90.95,95981.0,72.796,72.9241,72.7639,72.8521,95981.0
2017-03-01 09:45:00,90.96,91.12,90.96,91.09,96826.0,72.8601,72.9882,72.8601,72.9642,96826.0
2017-03-01 09:50:00,91.1,91.23,91.08,91.2,84736.0,72.9722,73.0763,72.9562,73.0523,84736.0
2017-03-01 09:55:00,91.2,91.32,91.18,91.21,74625.0,73.0523,73.1484,73.0363,73.0603,74625.0
2017-03-01 10:00:00,91.21,91.32,91.14,91.31,87495.0,73.0603,73.1484,73.0042,73.1404,87495.0
2017-03-01 10:05:00,91.31,91.46,91.3,91.42,62924.0,73.1404,73.2606,73.1324,73.2285,62924.0
2017-03-01 10:10:00,91.42,91.47,91.38,91.45,63881.0,73.2285,73.2686,73.1965,73.2526,63881.0
2017-03-01 10:15:00,91.44,91.48,91.38,91.4,63652.0,73.2445,73.2766,73.1965,73.2125,63652.0
2017-03-01 10:20:00,91.39,91.42,91.32,91.39,77647.0,73.2045,73.2285,73.1484,73.2045,77647.0
2017-03-01 10:25:00,91.38,91.4,91.33,91.34,66201.0,73.1965,73.2125,73.1564,73.1644,66201.0
2017-03-01 10:30:00,91.34,91.44,91.33,91.43,68745.0,73.1644,73.2445,73.1564,73.2365,68745.0
2017-03-01 10:35:00,91.43,91.57,91.4,91.53,97118.0,73.2365,73.3487,73.2125,73.3166,97118.0
2017-03-01 10:40:00,91.53,91.53,91.43,91.45,83318.0,73.3166,73.3166,73.2365,73.2526,83318.0
2017-03-01 10:45:00,91.43,91.45,91.37,91.4,87538.0,73.2365,73.2526,73.1885,73.2125,87538.0
2017-03-01 10:50:00,91.41,91.5,91.41,91.48,55669.0,73.2205,73.2926,73.2205,73.2766,55669.0
2017-03-01 10:55:00,91.49,91.57,91.48,91.49,87306.0,73.2846,73.3487,73.2766,73.2846,87306.0
2017-03-01 11:00:00,91.49,91.55,91.47,91.52,69591.0,73.2846,73.3327,73.2686,73.3086,69591.0
2017-03-01 11:05:00,91.52,91.63,91.46,91.61,73722.0,73.3086,73.3967,73.2606,73.3807,73722.0
2017-03-01 11:10:00,91.62,91.68,91.59,91.59,59044.0,73.3887,73.4368,73.3647,73.3647,59044.0
2017-03-01 11:15:00,91.59,91.66,91.57,91.65,69117.0,73.3647,73.4208,73.3487,73.4128,69117.0
2017-03-01 11:20:00,91.65,91.72,91.62,91.62,70667.0,73.4128,73.4688,73.3887,73.3887,70667.0
2017-03-01 11:25:00,91.63,91.64,91.55,91.62,62350.0,73.3967,73.4048,73.3327,73.3887,62350.0
2017-03-01 11:30:00,91.62,91.69,91.59,91.69,61437.0,73.3887,73.4448,73.3647,73.4448,61437.0
2017-03-01 11:35:00,91.69,91.73,91.65,91.72,63350.0,73.4448,73.4768,73.4128,73.4688,63350.0
2017-03-01 11:40:00,91.72,91.73,91.65,91.67,59291.0,73.4688,73.4768,73.4128,73.4288,59291.0
2017-03-01 11:45:00,91.68,91.7,91.56,91.57,77607.0,73.4368,73.4528,73.3407,73.3487,77607.0
2017-03-01 11:50:00,91.58,91.62,91.55,91.6,82575.0,73.3567,73.3887,73.3327,73.3727,82575.0
2017-03-01 11:55:00,91.59,91.61,91.52,91.54,36754.0,73.3647,73.3807,73.3086,73.3247,36754.0
2017-03-01 12:00:00,91.54,91.57,91.49,91.56,157736.0,73.3247,73.3487,73.2846,73.3407,157736.0
2017-03-01 12:05:00,91.56,91.68,91.56,91.62,64602.0,73.3407,73.4368,73.3407,73.3887,64602.0
2017-03-01 12:10:00,91.62,91.68,91.58,91.65,109381.0,73.3887,73.4368,73.3567,73.4128,109381.0
2017-03-01 12:15:00,91.65,91.65,91.51,91.6,81470.0,73.4128,73.4128,73.3006,73.3727,81470.0
2017-03-01 12:20:00,91.6,91.72,91.56,91.71,131518.0,73.3727,73.4688,73.3407,73.4608,131518.0
2017-03-01 12:25:00,91.71,91.78,91.67,91.68,64743.0,73.4608,73.5169,73.4288,73.4368,64743.0
2017-03-01 12:30:00,91.68,91.68,91.58,91.63,42929.0,73.4368,73.4368,73.3567,73.3967,42929.0
2017-03-01 12:35:00,91.64,91.68,91.62,91.64,45224.0,73.4048,73.4368,73.3887,73.4048,45224.0
2017-03-01 12:40:00,91.65,91.75,91.64,91.71,56809.0,73.4128,73.4929,73.4048,73.4608,56809.0
2017-03-01 12:45:00,91.71,91.76,91.7,91.75,41658.0,73.4608,73.5009,73.4528,73.4929,41658.0
2017-03-01 12:50:00,91.76,91.79,91.75,91.76,28032.0,73.5009,73.5249,73.4929,73.5009,28032.0
2017-03-01 12:55:00,91.77,91.83,91.75,91.76,122446.0,73.5089,73.5569,73.4929,73.5009,122446.0
2017-03-01 13:00:00,91.76,91.8,91.75,91.8,29933.0,73.5009,73.5329,73.4929,73.5329,29933.0
2017-03-01 13:05:00,91.8,91.81,91.76,91.8,32818.0,73.5329,73.5409,73.5009,73.5329,32818.0
2017-03-01 13:10:00,91.8,91.84,91.77,91.79,53180.0,73.5329,73.565,73.5089,73.5249,53180.0
2017-03-01 13:15:00,91.8,91.82,91.73,91.74,134913.0,73.5329,73.5489,73.4768,73.4849,134913.0
2017-03-01 13:20:00,91.74,91.76,91.72,91.75,59325.0,73.4849,73.5009,73.4688,73.4929,59325.0
2017-03-01 13:25:00,91.74,91.76,91.69,91.69,53664.0,73.4849,73.5009,73.4448,73.4448,53664.0
2017-03-01 13:30:00,91.7,91.74,91.63,91.64,70757.0,73.4528,73.4849,73.3967,73.4048,70757.0
2017-03-01 13:35:00,91.63,91.67,91.6,91.67,43822.0,73.3967,73.4288,73.3727,73.4288,43822.0
2017-03-01 13:40:00,91.67,91.69,91.64,91.66,50680.0,73.4288,73.4448,73.4048,73.4208,50680.0
2017-03-01 13:45:00,91.66,91.7,91.65,91.66,61979.0,73.4208,73.4528,73.4128,73.4208,61979.0
2017-03-01 13:50:00,91.66,91.69,91.64,91.67,48349.0,73.4208,73.4448,73.4048,73.4288,48349.0
2017-03-01 13:55:00,91.67,91.68,91.64,91.66,36367.0,73.4288,73.4368,73.4048,73.4208,36367.0
2017-03-01 14:00:00,91.67,91.68,91.6,91.62,41433.0,73.4288,73.4368,73.3727,73.3887,41433.0
2017-03-01 14:05:00,91.62,91.68,91.6,91.66,64464.0,73.3887,73.4368,73.3727,73.4208,64464.0
2017-03-01 14:10:00,91.67,91.7,91.63,91.67,66829.0,73.4288,73.4528,73.3967,73.4288,66829.0
2017-03-01 14:15:00,91.68,91.79,91.68,91.77,110015.0,73.4368,73.5249,73.4368,73.5089,110015.0
2017-03-01 14:20:00,91.77,91.83,91.77,91.82,58983.0,73.5089,73.5569,73.5089,73.5489,58983.0
2017-03-01 14:25:00,91.82,91.85,91.8,91.85,83548.0,73.5489,73.573,73.5329,73.573,83548.0
2017-03-01 14:30:00,91.85,91.85,91.75,91.75,66308.0,73.573,73.573,73.4929,73.4929,66308.0
2017-03-01 14:35:00,91.76,91.77,91.73,91.73,43286.0,73.5009,73.5089,73.4768,73.4768,43286.0
2017-03-01 14:40:00,91.74,91.81,91.73,91.8,47180.0,73.4849,73.5409,73.4768,73.5329,47180.0
2017-03-01 14:45:00,91.8,91.84,91.8,91.81,54112.0,73.5329,73.565,73.5329,73.5409,54112.0
2017-03-01 14:50:00,91.81,91.87,91.8,91.86,40881.0,73.5409,73.589,73.5329,73.581,40881.0
2017-03-01 14:55:00,91.87,91.89,91.85,91.87,60207.0,73.589,73.605,73.573,73.589,60207.0
2017-03-01 15:00:00,91.86,91.88,91.81,91.82,56416.0,73.581,73.597,73.5409,73.5489,56416.0
2017-03-01 15:05:00,91.83,91.84,91.79,91.83,77360.0,73.5569,73.565,73.5249,73.5569,77360.0
2017-03-01 15:10:00,91.82,91.87,91.79,91.79,98080.0,73.5489,73.589,73.5249,73.5249,98080.0
2017-03-01 15:15:00,91.8,91.84,91.78,91.83,72189.0,73.5329,73.565,73.5169,73.5569,72189.0
2017-03-01 15:20:00,91.84,91.87,91.81,91.85,74914.0,73.565,73.589,73.5409,73.573,74914.0
2017-03-01 15:25:00,91.84,91.84,91.77,91.82,82101.0,73.565,73.565,73.5089,73.5489,82101.0
2017-03-01 15:30:00,91.81,91.83,91.79,91.8,69245.0,73.5409,73.5569,73.5249,73.5329,69245.0
2017-03-01 15:35:00,91.81,91.86,91.79,91.83,96355.0,73.5409,73.581,73.5249,73.5569,96355.0
2017-03-01 15:40:00,91.83,91.86,91.81,91.81,115593.0,73.5569,73.581,73.5409,73.5409,115593.0
2017-03-01 15:45:00,91.81,91.86,91.81,91.83,144712.0,73.5409,73.581,73.5409,73.5569,144712.0
2017-03-01 15:50:00,91.82,91.85,91.67,91.67,157857.0,73.5489,73.573,73.4288,73.4288,157857.0
2017-03-01 15:55:00,91.67,91.7,91.56,91.66,322079.0,73.4288,73.4528,73.3407,73.4208,322079.0
2017-03-02 09:30:00,91.43,91.5,91.22,91.3,220947.0,73.2365,73.2926,73.0683,73.1324,220947.0
2017-03-02 09:35:00,91.3,91.37,91.2,91.29,95732.0,73.1324,73.1885,73.0523,73.1244,95732.0
2017-03-02 09:40:00,91.3,91.4,91.26,91.36,44965.0,73.1324,73.2125,73.1004,73.1805,44965.0
2017-03-02 09:45:00,91.37,91.39,91.23,91.36,55041.0,73.1885,73.2045,73.0763,73.1805,55041.0
2017-03-02 09:50:00,91.37,91.45,91.33,91.37,98752.0,73.1885,73.2526,73.1564,73.1885,98752.0
2017-03-02 09:55:00,91.38,91.43,91.25,91.28,59734.0,73.1965,73.2365,73.0924,73.1164,59734.0
2017-03-02 10:00:00,91.28,91.44,91.27,91.43,47242.0,73.1164,73.2445,73.1084,73.2365,47242.0
2017-03-02 10:05:00,91.43,91.56,91.39,91.49,85172.0,73.2365,73.3407,73.2045,73.2846,85172.0
2017-03-02 10:10:00,91.49,91.55,91.41,91.43,50532.0,73.2846,73.3327,73.2205,73.2365,50532.0
2017-03-02 10:15:00,91.43,91.5,91.42,91.46,49354.0,73.2365,73.2926,73.2285,73.2606,49354.0
2017-03-02 10:20:00,91.47,91.49,91.42,91.44,36730.0,73.2686,73.2846,73.2285,73.2445,36730.0
2017-03-02 10:25:00,91.44,91.44,91.39,91.39,61639.0,73.2445,73.2445,73.2045,73.2045,61639.0
2017-03-02 10:30:00,91.39,91.45,91.38,91.42,47886.0,73.2045,73.2526,73.1965,73.2285,47886.0
2017-03-02 10:35:00,91.42,91.46,91.41,91.42,45518.0,73.2285,73.2606,73.2205,73.2285,45518.0
2017-03-02 10:40:00,91.42,91.42,91.34,91.37,38357.0,73.2285,73.2285,73.1644,73.1885,38357.0
2017-03-02 10:45:00,91.38,91.42,91.37,91.39,29944.0,73.1965,73.2285,73.1885,73.2045,29944.0
2017-03-02 10:50:00,91.38,91.39,91.34,91.36,26609.0,73.1965,73.2045,73.1644,73.1805,26609.0
2017-03-02 10:55:00,91.36,91.39,91.3,91.31,39153.0,73.1805,73.2045,73.1324,73.1404,39153.0
2017-03-02 11:00:00,91.31,91.37,91.29,91.36,39908.0,73.1404,73.1885,73.1244,73.1805,39908.0
2017-03-02 11:05:00,91.37,91.37,91.3,91.31,32180.0,73.1885,73.1885,73.1324,73.1404,32180.0
2017-03-02 11:10:00,91.32,91.47,91.31,91.47,48582.0,73.1484,73.2686,73.1404,73.2686,48582.0
2017-03-02 11:15:00,91.48,91.53,91.45,91.53,41409.0,73.2766,73.3166,73.2526,73.3166,41409.0
2017-03-02 11:20:00,91.53,91.53,91.44,91.45,45162.0,73.3166,73.3166,73.2445,73.2526,45162.0
2017-03-02 11:25:00,91.46,91.52,91.45,91.5,44198.0,73.2606,73.3086,73.2526,73.2926,44198.0
2017-03-02 11:30:00,91.5,91.5,91.42,91.44,40492.0,73.2926,73.2926,73.2285,73.2445,40492.0
2017-03-02 11:35:00,91.45,91.46,91.4,91.4,27272.0,73.2526,73.2606,73.2125,73.2125,27272.0
2017-03-02 11:40:00,91.4,91.43,91.37,91.43,31175.0,73.2125,73.2365,73.1885,73.2365,31175.0
2017-03-02 11:45:00,91.43,91.43,91.38,91.39,44386.0,73.2365,73.2365,73.1965,73.2045,44386.0
2017-03-02 11:50:00,91.39,91.42,91.36,91.4,21501.0,73.2045,73.2285,73.1805,73.2125,21501.0
2017-03-02 11:55:00,91.41,91.46,91.38,91.45,37142.0,73.2205,73.2606,73.1965,73.2526,37142.0
2017-03-02 12:00:00,91.45,91.49,91.42,91.48,43826.0,73.2526,73.2846,73.2285,73.2766,43826.0
2017-03-02 12:05:00,91.48,91.49,91.44,91.45,57759.0,73.2766,73.2846,73.2445,73.2526,57759.0
2017-03-02 12:10:00,91.45,91.49,91.43,91.44,19117.0,73.2526,73.2846,73.2365,73.2445,19117.0
2017-03-02 12:15:00,91.44,91.49,91.43,91.49,29410.0,73.2445,73.2846,73.2365,73.2846,29410.0
2017-03-02 12:20:00,91.5,91.5,91.45,91.47,36118.0,73.2926,73.2926,73.2526,73.2686,36118.0
2017-03-02 12:25:00,91.48,91.5,91.46,91.48,40739.0,73.2766,73.2926,73.2606,73.2766,40739.0
2017-03-02 12:30:00,91.47,91.47,91.4,91.44,50801.0,73.2686,73.2686,73.2125,73.2445,50801.0
2017-03-02 12:35:00,91.44,91.49,91.44,91.48,27652.0,73.2445,73.2846,73.2445,73.2766,27652.0
2017-03-02 12:40:00,91.48,91.48,91.43,91.47,57971.0,73.2766,73.2766,73.2365,73.2686,57971.0
2017-03-02 12:45:00,91.47,91.5,91.45,91.48,38121.0,73.2686,73.2926,73.2526,73.2766,38121.0
2017-03-02 12:50:00,91.48,91.54,91.47,91.54,47447.0,73.2766,73.3247,73.2686,73.3247,47447.0
2017-03-02 12:55:00,91.54,91.59,91.52,91.52,35973.0,73.3247,73.3647,73.3086,73.3086,35973.0
2017-03-02 13:00:00,91.52,91.58,91.51,91.55,30607.0,73.3086,73.3567,73.3006,73.3327,30607.0
2017-03-02 13:05:00,91.56,91.56,91.52,91.54,20907.0,73.3407,73.3407,73.3086,73.3247,20907.0
2017-03-02 13:10:00,91.54,91.54,91.47,91.47,28645.0,73.3247,73.3247,73.2686,73.2686,28645.0
2017-03-02 13:15:00,91.48,91.5,91.45,91.46,16557.0,73.2766,73.2926,73.2526,73.2606,16557.0
2017-03-02 13:20:00,91.46,91.47,91.43,91.45,20989.0,73.2606,73.2686,73.2365,73.2526,20989.0
2017-03-02 13:25:00,91.45,91.46,91.41,91.42,23244.0,73.2526,73.2606,73.2205,73.2285,23244.0
2017-03-02 13:30:00,91.42,91.42,91.39,91.39,26556.0,73.2285,73.2285,73.2045,73.2045,26556.0
2017-03-02 13:35:00,91.39,91.39,91.35,91.36,22104.0,73.2045,73.2045,73.1725,73.1805,22104.0
2017-03-02 13:40:00,91.36,91.41,91.35,91.4,31721.0,73.1805,73.2205,73.1725,73.2125,31721.0
2017-03-02 13:45:00,91.4,91.42,91.37,91.37,27948.0,73.2125,73.2285,73.1885,73.1885,27948.0
2017-03-02 13:50:00,91.37,91.38,91.33,91.36,49654.0,73.1885,73.1965,73.1564,73.1805,49654.0
2017-03-02 13:55:00,91.35,91.4,91.35,91.36,57899.0,73.1725,73.2125,73.1725,73.1805,57899.0
2017-03-02 14:00:00,91.37,91.38,91.33,91.35,26097.0,73.1885,73.1965,73.1564,73.1725,26097.0
2017-03-02 14:05:00,91.35,91.36,91.3,91.3,62122.0,73.1725,73.1805,73.1324,73.1324,62122.0
2017-03-02 14:10:00,91.3,91.36,91.28,91.34,53172.0,73.1324,73.1805,73.1164,73.1644,53172.0
2017-03-02 14:15:00,91.34,91.34,91.31,91.31,28696.0,73.1644,73.1644,73.1404,73.1404,28696.0
2017-03-02 14:20:00,91.31,91.34,91.3,91.3,44984.0,73.1404,73.1644,73.1324,73.1324,44984.0
2017-03-02 14:25:00,91.31,91.41,91.3,91.41,82629.0,73.1404,73.2205,73.1324,73.2205,82629.0
2017-03-02 14:30:00,91.41,91.43,91.4,91.41,61972.0,73.2205,73.2365,73.2125,73.2205,61972.0
2017-03-02 14:35:00,91.41,91.43,91.37,91.41,42790.0,73.2205,73.2365,73.1885,73.2205,42790.0
2017-03-02 14:40:00,91.41,91.41,91.35,91.35,47036.0,73.2205,73.2205,73.1725,73.1725,47036.0
2017-03-02 14:45:00,91.36,91.37,91.32,91.36,45843.0,73.1805,73.1885,73.1484,73.1805,45843.0
2017-03-02 14:50:00,91.36,91.36,91.31,91.33,47580.0,73.1805,73.1805,73.1404,73.1564,47580.0
2017-03-02 14:55:00,91.34,91.39,91.32,91.33,60157.0,73.1644,73.2045,73.1484,73.1564,60157.0
2017-03-02 15:00:00,91.34,91.34,91.27,91.29,73678.0,73.1644,73.1644,73.1084,73.1244,73678.0
2017-03-02 15:05:00,91.3,91.3,91.18,91.19,79683.0,73.1324,73.1324,73.0363,73.0443,79683.0
2017-03-02 15:10:00,91.2,91.26,91.18,91.18,116154.0,73.0523,73.1004,73.0363,73.0363,116154.0
2017-03-02 15:15:00,91.18,91.18,91.06,91.15,153213.0,73.0363,73.0363,72.9402,73.0123,153213.0
2017-03-02 15:20:00,91.14,91.17,91.12,91.15,114482.0,73.0042,73.0283,72.9882,73.0123,114482.0
2017-03-02 15:25:00,91.16,91.16,91.09,91.15,125016.0,73.0203,73.0203,72.9642,73.0123,125016.0
2017-03-02 15:30:00,91.15,91.18,91.04,91.05,162002.0,73.0123,73.0363,72.9241,72.9322,162002.0
2017-03-02 15:35:00,91.04,91.12,91.03,91.03,141399.0,72.9241,72.9882,72.9161,72.9161,141399.0
2017-03-02 15:40:00,91.03,91.07,90.93,90.97,223311.0,72.9161,72.9482,72.836,72.8681,223311.0
2017-03-02 15:45:00,90.97,91.03,90.97,90.97,200150.0,72.8681,72.9161,72.8681,72.8681,200150.0
2017-03-02 15:50:00,90.98,91.0,90.88,90.9,324317.0,72.8761,72.8921,72.796,72.812,324317.0
2017-03-02 15:55:00,90.9,90.98,90.89,90.91,412562.0,72.812,72.8761,72.804,72.82,412562.0
2017-03-03 09:30:00,90.8,90.82,90.31,90.66,278285.0,72.7319,72.7479,72.3394,72.6198,278285.0
2017-03-03 09:35:00,90.64,90.66,90.45,90.5,86134.0,72.6037,72.6198,72.4515,72.4916,86134.0
2017-03-03 09:40:00,90.52,90.52,90.32,90.42,101498.0,72.5076,72.5076,72.3474,72.4275,101498.0
2017-03-03 09:45:00,90.41,90.47,90.29,90.46,96559.0,72.4195,72.4676,72.3234,72.4596,96559.0
2017-03-03 09:50:00,90.46,90.5,90.39,90.42,105137.0,72.4596,72.4916,72.4035,72.4275,105137.0
2017-03-03 09:55:00,90.42,90.54,90.4,90.42,71693.0,72.4275,72.5236,72.4115,72.4275,71693.0
2017-03-03 10:00:00,90.42,90.5,90.37,90.42,100886.0,72.4275,72.4916,72.3875,72.4275,100886.0
2017-03-03 10:05:00,90.41,90.42,90.33,90.4,81188.0,72.4195,72.4275,72.3554,72.4115,81188.0
2017-03-03 10:10:00,90.4,90.59,90.35,90.53,72628.0,72.4115,72.5637,72.3714,72.5156,72628.0
2017-03-03 10:15:00,90.53,90.54,90.47,90.48,62610.0,72.5156,72.5236,72.4676,72.4756,62610.0
2017-03-03 10:20:00,90.48,90.55,90.45,90.51,62664.0,72.4756,72.5316,72.4515,72.4996,62664.0
2017-03-03 10:25:00,90.52,90.55,90.48,90.51,66761.0,72.5076,72.5316,72.4756,72.4996,66761.0
2017-03-03 10:30:00,90.51,90.52,90.45,90.47,68389.0,72.4996,72.5076,72.4515,72.4676,68389.0
2017-03-03 10:35:00,90.47,90.5,90.41,90.42,87185.0,72.4676,72.4916,72.4195,72.4275,87185.0
2017-03-03 10:40:00,90.42,90.44,90.4,90.44,56495.0,72.4275,72.4435,72.4115,72.4435,56495.0
2017-03-03 10:45:00,90.44,90.44,90.36,90.38,65305.0,72.4435,72.4435,72.3795,72.3955,65305.0
2017-03-03 10:50:00,90.39,90.41,90.35,90.38,51809.0,72.4035,72.4195,72.3714,72.3955,51809.0
2017-03-03 10:55:00,90.39,90.41,90.33,90.37,71163.0,72.4035,72.4195,72.3554,72.3875,71163.0
2017-03-03 11:00:00,90.36,90.39,90.29,90.36,71656.0,72.3795,72.4035,72.3234,72.3795,71656.0
2017-03-03 11:05:00,90.37,90.51,90.36,90.5,56518.0,72.3875,72.4996,72.3795,72.4916,56518.0
2017-03-03 11:10:00,90.5,90.56,90.45,90.51,50897.0,72.4916,72.5397,72.4515,72.4996,50897.0
2017-03-03 11:15:00,90.51,90.57,90.47,90.49,65278.0,72.4996,72.5477,72.4676,72.4836,65278.0
2017-03-03 11:20:00,90.49,90.49,90.42,90.43,56759.0,72.4836,72.4836,72.4275,72.4355,56759.0
2017-03-03 11:25:00,90.43,90.46,90.38,90.38,55546.0,72.4355,72.4596,72.3955,72.3955,55546.0
2017-03-03 11:30:00,90.39,90.4,90.36,90.38,84094.0,72.4035,72.4115,72.3795,72.3955,84094.0
2017-03-03 11:35:00,90.39,90.39,90.34,90.38,38818.0,72.4035,72.4035,72.3634,72.3955,38818.0
2017-03-03 11:40:00,90.39,90.43,90.37,90.39,60981.0,72.4035,72.4355,72.3875,72.4035,60981.0
2017-03-03 11:45:00,90.38,90.39,90.33,90.34,43021.0,72.3955,72.4035,72.3554,72.3634,43021.0
2017-03-03 11:50:00,90.34,90.38,90.34,90.37,40292.0,72.3634,72.3955,72.3634,72.3875,40292.0
2017-03-03 11:55:00,90.37,90.38,90.33,90.34,45850.0,72.3875,72.3955,72.3554,72.3634,45850.0
2017-03-03 12:00:00,90.33,90.35,90.3,90.31,54168.0,72.3554,72.3714,72.3314,72.3394,54168.0
2017-03-03 12:05:00,90.3,90.31,90.25,90.28,42403.0,72.3314,72.3394,72.2913,72.3154,42403.0
2017-03-03 12:10:00,90.29,90.31,90.26,90.26,35189.0,72.3234,72.3394,72.2994,72.2994,35189.0
2017-03-03 12:15:00,90.27,90.28,90.19,90.24,67003.0,72.3074,72.3154,72.2433,72.2833,67003.0
2017-03-03 12:20:00,90.24,90.26,90.19,90.22,52966.0,72.2833,72.2994,72.2433,72.2673,52966.0
2017-03-03 12:25:00,90.22,90.25,90.2,90.24,47257.0,72.2673,72.2913,72.2513,72.2833,47257.0
2017-03-03 12:30:00,90.24,90.26,90.21,90.21,59163.0,72.2833,72.2994,72.2593,72.2593,59163.0
2017-03-03 12:35:00,90.22,90.25,90.21,90.23,39335.0,72.2673,72.2913,72.2593,72.2753,39335.0
2017-03-03 12:40:00,90.23,90.25,90.18,90.18,38284.0,72.2753,72.2913,72.2353,72.2353,38284.0
2017-03-03 12:45:00,90.19,90.22,90.17,90.17,58901.0,72.2433,72.2673,72.2273,72.2273,58901.0
2017-03-03 12:50:00,90.17,90.2,90.15,90.19,46709.0,72.2273,72.2513,72.2112,72.2433,46709.0
2017-03-03 12:55:00,90.18,90.2,90.16,90.17,43825.0,72.2353,72.2513,72.2193,72.2273,43825.0
2017-03-03 13:00:00,90.16,90.16,90.01,90.04,174840.0,72.2193,72.2193,72.0991,72.1231,174840.0
2017-03-03 13:05:00,90.04,90.06,89.96,89.97,194429.0,72.1231,72.1392,72.0591,72.0671,194429.0
2017-03-03 13:10:00,89.97,90.05,89.96,90.0,91204.0,72.0671,72.1311,72.0591,72.0911,91204.0
2017-03-03 13:15:00,90.01,90.03,89.95,89.97,62006.0,72.0991,72.1151,72.051,72.0671,62006.0
2017-03-03 13:20:00,89.96,90.0,89.94,89.96,100654.0,72.0591,72.0911,72.043,72.0591,100654.0
2017-03-03 13:25:00,89.96,90.01,89.96,89.98,74845.0,72.0591,72.0991,72.0591,72.0751,74845.0
2017-03-03 13:30:00,89.99,90.0,89.93,89.95,57186.0,72.0831,72.0911,72.035,72.051,57186.0
2017-03-03 13:35:00,89.94,89.97,89.91,89.93,51808.0,72.043,72.0671,72.019,72.035,51808.0
2017-03-03 13:40:00,89.93,89.97,89.92,89.97,49730.0,72.035,72.0671,72.027,72.0671,49730.0
2017-03-03 13:45:00,89.97,89.98,89.9,89.93,69331.0,72.0671,72.0751,72.011,72.035,69331.0
2017-03-03 13:50:00,89.92,89.96,89.89,89.95,65303.0,72.027,72.0591,72.003,72.051,65303.0
2017-03-03 13:55:00,89.96,90.03,89.91,90.03,55684.0,72.0591,72.1151,72.019,72.1151,55684.0
2017-03-03 14:00:00,90.03,90.12,90.0,90.11,55734.0,72.1151,72.1872,72.0911,72.1792,55734.0
2017-03-03 14:05:00,90.1,90.17,90.06,90.15,64155.0,72.1712,72.2273,72.1392,72.2112,64155.0
2017-03-03 14:10:00,90.16,90.2,90.1,90.13,76172.0,72.2193,72.2513,72.1712,72.1952,76172.0
2017-03-03 14:15:00,90.14,90.15,90.11,90.12,74643.0,72.2032,72.2112,72.1792,72.1872,74643.0
2017-03-03 14:20:00,90.12,90.14,90.1,90.14,48832.0,72.1872,72.2032,72.1712,72.2032,48832.0
2017-03-03 14:25:00,90.14,90.16,90.09,90.11,72053.0,72.2032,72.2193,72.1632,72.1792,72053.0
2017-03-03 14:30:00,90.1,90.14,90.09,90.13,52921.0,72.1712,72.2032,72.1632,72.1952,52921.0
2017-03-03 14:35:00,90.13,90.17,90.12,90.15,41472.0,72.1952,72.2273,72.1872,72.2112,41472.0
2017-03-03 14:40:00,90.14,90.22,90.14,90.21,43067.0,72.2032,72.2673,72.2032,72.2593,43067.0
2017-03-03 14:45:00,90.21,90.23,90.19,90.23,34413.0,72.2593,72.2753,72.2433,72.2753,34413.0
2017-03-03 14:50:00,90.23,90.28,90.22,90.28,42469.0,72.2753,72.3154,72.2673,72.3154,42469.0
2017-03-03 14:55:00,90.28,90.32,90.27,90.29,41219.0,72.3154,72.3474,72.3074,72.3234,41219.0
2017-03-03 15:00:00,90.29,90.33,90.25,90.29,98147.0,72.3234,72.3554,72.2913,72.3234,98147.0
2017-03-03 15:05:00,90.28,90.32,90.27,90.28,43528.0,72.3154,72.3474,72.3074,72.3154,43528.0
2017-03-03 15:10:00,90.27,90.32,90.24,90.28,63516.0,72.3074,72.3474,72.2833,72.3154,63516.0
2017-03-03 15:15:00,90.28,90.3,90.26,90.3,54052.0,72.3154,72.3314,72.2994,72.3314,54052.0
2017-03-03 15:20:00,90.29,90.37,90.29,90.33,66719.0,72.3234,72.3875,72.3234,72.3554,66719.0
2017-03-03 15:25:00,90.34,90.34,90.29,90.31,85910.0,72.3634,72.3634,72.3234,72.3394,85910.0
2017-03-03 15:30:00,90.31,90.43,90.31,90.42,65613.0,72.3394,72.4355,72.3394,72.4275,65613.0
2017-03-03 15:35:00,90.42,90.46,90.35,90.45,119217.0,72.4275,72.4596,72.3714,72.4515,119217.0
2017-03-03 15:40:00,90.46,90.46,90.39,90.4,108196.0,72.4596,72.4596,72.4035,72.4115,108196.0
2017-03-03 15:45:00,90.39,90.44,90.36,90.4,113330.0,72.4035,72.4435,72.3795,72.4115,113330.0
2017-03-03 15:50:00,90.39,90.44,90.36,90.43,162540.0,72.4035,72.4435,72.3795,72.4355,162540.0
2017-03-03 15:55:00,90.44,90.5,90.34,90.49,398965.0,72.4435,72.4916,72.3634,72.4836,398965.0
2017-03-06 09:30:00,89.89,90.17,89.59,90.12,383913.0,72.003,72.2273,71.7627,72.1872,383913.0
2017-03-06 09:35:00,90.13,90.27,90.05,90.27,88680.0,72.1952,72.3074,72.1311,72.3074,88680.0
2017-03-06 09:40:00,90.27,90.32,90.18,90.26,71655.0,72.3074,72.3474,72.2353,72.2994,71655.0
2017-03-06 09:45:00,90.27,90.33,90.23,90.25,106262.0,72.3074,72.3554,72.2753,72.2913,106262.0
2017-03-06 09:50:00,90.26,90.36,90.25,90.31,73805.0,72.2994,72.3795,72.2913,72.3394,73805.0
2017-03-06 09:55:00,90.32,90.48,90.3,90.47,84882.0,72.3474,72.4756,72.3314,72.4676,84882.0
2017-03-06 10:00:00,90.47,90.47,90.35,90.35,71456.0,72.4676,72.4676,72.3714,72.3714,71456.0
2017-03-06 10:05:00,90.35,90.37,90.3,90.35,96131.0,72.3714,72.3875,72.3314,72.3714,96131.0
2017-03-06 10:10:00,90.34,90.36,90.28,90.29,62049.0,72.3634,72.3795,72.3154,72.3234,62049.0
2017-03-06 10:15:00,90.28,90.3,90.21,90.23,59962.0,72.3154,72.3314,72.2593,72.2753,59962.0
2017-03-06 10:20:00,90.23,90.24,90.16,90.18,77900.0,72.2753,72.2833,72.2193,72.2353,77900.0
2017-03-06 10:25:00,90.17,90.18,90.03,90.07,67432.0,72.2273,72.2353,72.1151,72.1472,67432.0
2017-03-06 10:30:00,90.06,90.12,90.06,90.12,69717.0,72.1392,72.1872,72.1392,72.1872,69717.0
2017-03-06 10:35:00,90.12,90.17,90.06,90.06,69440.0,72.1872,72.2273,72.1392,72.1392,69440.0
2017-03-06 10:40:00,90.07,90.14,90.07,90.13,34347.0,72.1472,72.2032,72.1472,72.1952,34347.0
2017-03-06 10:45:00,90.13,90.17,90.12,90.14,46486.0,72.1952,72.2273,72.1872,72.2032,46486.0
2017-03-06 10:50:00,90.14,90.17,90.09,90.09,63815.0,72.2032,72.2273,72.1632,72.1632,63815.0
2017-03-06 10:55:00,90.1,90.12,90.05,90.09,77417.0,72.1712,72.1872,72.1311,72.1632,77417.0
2017-03-06 11:00:00,90.09,90.12,90.05,90.1,117907.0,72.1632,72.1872,72.1311,72.1712,117907.0
2017-03-06 11:05:00,90.1,90.18,90.1,90.18,48508.0,72.1712,72.2353,72.1712,72.2353,48508.0
2017-03-06 11:10:00,90.17,90.28,90.17,90.22,77943.0,72.2273,72.3154,72.2273,72.2673,77943.0
2017-03-06 11:15:00,90.21,90.25,90.19,90.2,43480.0,72.2593,72.2913,72.2433,72.2513,43480.0
2017-03-06 11:20:00,90.2,90.24,90.2,90.24,49420.0,72.2513,72.2833,72.2513,72.2833,49420.0
2017-03-06 11:25:00,90.24,90.28,90.22,90.25,37343.0,72.2833,72.3154,72.2673,72.2913,37343.0
2017-03-06 11:30:00,90.26,90.27,90.2,90.2,63457.0,72.2994,72.3074,72.2513,72.2513,63457.0
2017-03-06 11:35:00,90.19,90.26,90.18,90.19,57496.0,72.2433,72.2994,72.2353,72.2433,57496.0
2017-03-06 11:40:00,90.19,90.2,90.13,90.13,30632.0,72.2433,72.2513,72.1952,72.1952,30632.0
2017-03-06 11:45:00,90.13,90.15,90.07,90.09,48403.0,72.1952,72.2112,72.1472,72.1632,48403.0
2017-03-06 11:50:00,90.09,90.12,90.08,90.1,35561.0,72.1632,72.1872,72.1552,72.1712,35561.0
2017-03-06 11:55:00,90.1,90.14,90.09,90.14,37870.0,72.1712,72.2032,72.1632,72.2032,37870.0
2017-03-06 12:00:00,90.14,90.21,90.13,90.21,56357.0,72.2032,72.2593,72.1952,72.2593,56357.0
2017-03-06 12:05:00,90.21,90.22,90.15,90.17,53627.0,72.2593,72.2673,72.2112,72.2273,53627.0
2017-03-06 12:10:00,90.18,90.18,90.12,90.16,55261.0,72.2353,72.2353,72.1872,72.2193,55261.0
2017-03-06 12:15:00,90.17,90.18,90.14,90.15,59866.0,72.2273,72.2353,72.2032,72.2112,59866.0
2017-03-06 12:20:00,90.16,90.26,90.15,90.26,49391.0,72.2193,72.2994,72.2112,72.2994,49391.0
2017-03-06 12:25:00,90.26,90.3,90.26,90.27,53893.0,72.2994,72.3314,72.2994,72.3074,53893.0
2017-03-06 12:30:00,90.27,90.3,90.25,90.28,43719.0,72.3074,72.3314,72.2913,72.3154,43719.0
2017-03-06 12:35:00,90.29,90.34,90.28,90.32,39145.0,72.3234,72.3634,72.3154,72.3474,39145.0
2017-03-06 12:40:00,90.31,90.36,90.31,90.33,50781.0,72.3394,72.3795,72.3394,72.3554,50781.0
2017-03-06 12:45:00,90.33,90.38,90.29,90.3,60912.0,72.3554,72.3955,72.3234,72.3314,60912.0
2017-03-06 12:50:00,90.3,90.31,90.27,90.29,46657.0,72.3314,72.3394,72.3074,72.3234,46657.0
2017-03-06 12:55:00,90.28,90.31,90.27,90.29,25043.0,72.3154,72.3394,72.3074,72.3234,25043.0
2017-03-06 13:00:00,90.29,90.37,90.29,90.36,78187.0,72.3234,72.3875,72.3234,72.3795,78187.0
2017-03-06 13:05:00,90.36,90.4,90.34,90.36,31359.0,72.3795,72.4115,72.3634,72.3795,31359.0
2017-03-06 13:10:00,90.36,90.4,90.35,90.38,27784.0,72.3795,72.4115,72.3714,72.3955,27784.0
2017-03-06 13:15:00,90.39,90.4,90.36,90.4,31208.0,72.4035,72.4115,72.3795,72.4115,31208.0
2017-03-06 13:20:00,90.39,90.41,90.35,90.4,51377.0,72.4035,72.4195,72.3714,72.4115,51377.0
2017-03-06 13:25:00,90.4,90.41,90.37,90.38,47193.0,72.4115,72.4195,72.3875,72.3955,47193.0
2017-03-06 13:30:00,90.38,90.43,90.36,90.43,37048.0,72.3955,72.4355,72.3795,72.4355,37048.0
2017-03-06 13:35:00,90.42,90.43,90.39,90.4,38869.0,72.4275,72.4355,72.4035,72.4115,38869.0
2017-03-06 13:40:00,90.39,90.42,90.38,90.4,30630.0,72.4035,72.4275,72.3955,72.4115,30630.0
2017-03-06 13:45:00,90.39,90.39,90.32,90.32,48892.0,72.4035,72.4035,72.3474,72.3474,48892.0
2017-03-06 13:50:00,90.33,90.36,90.32,90.33,35220.0,72.3554,72.3795,72.3474,72.3554,35220.0
2017-03-06 13:55:00,90.33,90.37,90.32,90.37,40110.0,72.3554,72.3875,72.3474,72.3875,40110.0
2017-03-06 14:00:00,90.37,90.37,90.27,90.27,72140.0,72.3875,72.3875,72.3074,72.3074,72140.0
2017-03-06 14:05:00,90.28,90.29,90.25,90.28,40540.0,72.3154,72.3234,72.2913,72.3154,40540.0
2017-03-06 14:10:00,90.28,90.28,90.25,90.27,36591.0,72.3154,72.3154,72.2913,72.3074,36591.0
2017-03-06 14:15:00,90.27,90.32,90.26,90.31,33488.0,72.3074,72.3474,72.2994,72.3394,33488.0
2017-03-06 14:20:00,90.3,90.36,90.29,90.34,45964.0,72.3314,72.3795,72.3234,72.3634,45964.0
2017-03-06 14:25:00,90.34,90.35,90.31,90.35,31044.0,72.3634,72.3714,72.3394,72.3714,31044.0
2017-03-06 14:30:00,90.35,90.37,90.34,90.36,26642.0,72.3714,72.3875,72.3634,72.3795,26642.0
2017-03-06 14:35:00,90.37,90.38,90.32,90.38,52716.0,72.3875,72.3955,72.3474,72.3955,52716.0
2017-03-06 14:40:00,90.37,90.39,90.33,90.37,43901.0,72.3875,72.4035,72.3554,72.3875,43901.0
2017-03-06 14:45:00,90.38,90.41,90.37,90.4,33949.0,72.3955,72.4195,72.3875,72.4115,33949.0
2017-03-06 14:50:00,90.4,90.41,90.37,90.37,45047.0,72.4115,72.4195,72.3875,72.3875,45047.0
2017-03-06 14:55:00,90.37,90.39,90.37,90.39,31334.0,72.3875,72.4035,72.3875,72.4035,31334.0
2017-03-06 15:00:00,90.39,90.4,90.35,90.38,76485.0,72.4035,72.4115,72.3714,72.3955,76485.0
2017-03-06 15:05:00,90.39,90.39,90.34,90.39,69467.0,72.4035,72.4035,72.3634,72.4035,69467.0
2017-03-06 15:10:00,90.39,90.43,90.38,90.42,65826.0,72.4035,72.4355,72.3955,72.4275,65826.0
2017-03-06 15:15:00,90.42,90.43,90.39,90.42,42193.0,72.4275,72.4355,72.4035,72.4275,42193.0
2017-03-06 15:20:00,90.43,90.45,90.37,90.45,81349.0,72.4355,72.4515,72.3875,72.4515,81349.0
2017-03-06 15:25:00,90.45,90.45,90.36,90.37,68427.0,72.4515,72.4515,72.3795,72.3875,68427.0
2017-03-06 15:30:00,90.38,90.39,90.35,90.36,62522.0,72.3955,72.4035,72.3714,72.3795,62522.0
2017-03-06 15:35:00,90.36,90.38,90.34,90.38,67992.0,72.3795,72.3955,72.3634,72.3955,67992.0
2017-03-06 15:40:00,90.38,90.46,90.36,90.45,88975.0,72.3955,72.4596,72.3795,72.4515,88975.0
2017-03-06 15:45:00,90.44,90.51,90.42,90.51,149856.0,72.4435,72.4996,72.4275,72.4996,149856.0
2017-03-06 15:50:00,90.51,90.51,90.38,90.38,126479.0,72.4996,72.4996,72.3955,72.3955,126479.0
2017-03-06 15:55:00,90.38,90.39,90.34,90.38,215931.0,72.3955,72.4035,72.3634,72.3955,215931.0
2017-03-07 09:30:00,90.14,90.35,90.07,90.1,205241.0,72.2032,72.3714,72.1472,72.1712,205241.0
2017-03-07 09:35:00,90.09,90.29,90.08,90.26,84701.0,72.1632,72.3234,72.1552,72.2994,84701.0
2017-03-07 09:40:00,90.24,90.41,90.18,90.4,50431.0,72.2833,72.4195,72.2353,72.4115,50431.0
2017-03-07 09:45:00,90.4,90.47,90.3,90.45,57777.0,72.4115,72.4676,72.3314,72.4515,57777.0
2017-03-07 09:50:00,90.45,90.47,90.38,90.46,42830.0,72.4515,72.4676,72.3955,72.4596,42830.0
2017-03-07 09:55:00,90.46,90.49,90.35,90.38,74330.0,72.4596,72.4836,72.3714,72.3955,74330.0
2017-03-07 10:00:00,90.37,90.42,90.34,90.36,51010.0,72.3875,72.4275,72.3634,72.3795,51010.0
2017-03-07 10:05:00,90.37,90.37,90.28,90.31,57319.0,72.3875,72.3875,72.3154,72.3394,57319.0
2017-03-07 10:10:00,90.32,90.35,90.25,90.25,58342.0,72.3474,72.3714,72.2913,72.2913,58342.0
2017-03-07 10:15:00,90.25,90.3,90.23,90.28,64064.0,72.2913,72.3314,72.2753,72.3154,64064.0
2017-03-07 10:20:00,90.28,90.36,90.27,90.33,48083.0,72.3154,72.3795,72.3074,72.3554,48083.0
2017-03-07 10:25:00,90.34,90.35,90.25,90.25,47996.0,72.3634,72.3714,72.2913,72.2913,47996.0
2017-03-07 10:30:00,90.26,90.27,90.2,90.26,40896.0,72.2994,72.3074,72.2513,72.2994,40896.0
2017-03-07 10:35:00,90.26,90.29,90.24,90.26,44812.0,72.2994,72.3234,72.2833,72.2994,44812.0
2017-03-07 10:40:00,90.26,90.39,90.25,90.38,26641.0,72.2994,72.4035,72.2913,72.3955,26641.0
2017-03-07 10:45:00,90.39,90.39,90.31,90.33,50996.0,72.4035,72.4035,72.3394,72.3554,50996.0
2017-03-07 10:50:00,90.33,90.37,90.32,90.35,31815.0,72.3554,72.3875,72.3474,72.3714,31815.0
2017-03-07 10:55:00,90.34,90.38,90.34,90.34,33598.0,72.3634,72.3955,72.3634,72.3634,33598.0
2017-03-07 11:00:00,90.35,90.38,90.26,90.27,71288.0,72.3714,72.3955,72.2994,72.3074,71288.0
2017-03-07 11:05:00,90.28,90.38,90.26,90.35,42858.0,72.3154,72.3955,72.2994,72.3714,42858.0
2017-03-07 11:10:00,90.34,90.37,90.28,90.3,48532.0,72.3634,72.3875,72.3154,72.3314,48532.0
2017-03-07 11:15:00,90.31,90.37,90.29,90.35,64794.0,72.3394,72.3875,72.3234,72.3714,64794.0
2017-03-07 11:20:00,90.35,90.36,90.25,90.28,38453.0,72.3714,72.3795,72.2913,72.3154,38453.0
2017-03-07 11:25:00,90.28,90.29,90.2,90.21,41366.0,72.3154,72.3234,72.2513,72.2593,41366.0
2017-03-07 11:30:00,90.22,90.28,90.21,90.28,46755.0,72.2673,72.3154,72.2593,72.3154,46755.0
2017-03-07 11:35:00,90.27,90.28,90.2,90.23,53499.0,72.3074,72.3154,72.2513,72.2753,53499.0
2017-03-07 11:40:00,90.23,90.28,90.22,90.27,26366.0,72.2753,72.3154,72.2673,72.3074,26366.0
2017-03-07 11:45:00,90.27,90.27,90.23,90.24,31828.0,72.3074,72.3074,72.2753,72.2833,31828.0
2017-03-07 11:50:00,90.25,90.26,90.22,90.22,24467.0,72.2913,72.2994,72.2673,72.2673,24467.0
2017-03-07 11:55:00,90.23,90.24,90.2,90.22,26844.0,72.2753,72.2833,72.2513,72.2673,26844.0
2017-03-07 12:00:00,90.23,90.26,90.2,90.25,40129.0,72.2753,72.2994,72.2513,72.2913,40129.0
2017-03-07 12:05:00,90.24,90.34,90.24,90.33,49703.0,72.2833,72.3634,72.2833,72.3554,49703.0
2017-03-07 12:10:00,90.32,90.34,90.28,90.31,41789.0,72.3474,72.3634,72.3154,72.3394,41789.0
2017-03-07 12:15:00,90.3,90.34,90.29,90.32,75224.0,72.3314,72.3634,72.3234,72.3474,75224.0
2017-03-07 12:20:00,90.32,90.39,90.3,90.38,32883.0,72.3474,72.4035,72.3314,72.3955,32883.0
2017-03-07 12:25:00,90.38,90.39,90.33,90.37,26046.0,72.3955,72.4035,72.3554,72.3875,26046.0
2017-03-07 12:30:00,90.37,90.38,90.32,90.36,30199.0,72.3875,72.3955,72.3474,72.3795,30199.0
2017-03-07 12:35:00,90.37,90.42,90.37,90.41,26697.0,72.3875,72.4275,72.3875,72.4195,26697.0
2017-03-07 12:40:00,90.41,90.44,90.38,90.4,38173.0,72.4195,72.4435,72.3955,72.4115,38173.0
2017-03-07 12:45:00,90.4,90.43,90.4,90.42,48802.0,72.4115,72.4355,72.4115,72.4275,48802.0
2017-03-07 12:50:00,90.42,90.44,90.39,90.4,32258.0,72.4275,72.4435,72.4035,72.4115,32258.0
2017-03-07 12:55:00,90.4,90.41,90.36,90.4,20772.0,72.4115,72.4195,72.3795,72.4115,20772.0
2017-03-07 13:00:00,90.4,90.41,90.35,90.38,30773.0,72.4115,72.4195,72.3714,72.3955,30773.0
2017-03-07 13:05:00,90.37,90.45,90.36,90.42,35040.0,72.3875,72.4515,72.3795,72.4275,35040.0
2017-03-07 13:10:00,90.43,90.45,90.37,90.39,29365.0,72.4355,72.4515,72.3875,72.4035,29365.0
2017-03-07 13:15:00,90.39,90.43,90.37,90.38,26419.0,72.4035,72.4355,72.3875,72.3955,26419.0
2017-03-07 13:20:00,90.38,90.4,90.37,90.39,13369.0,72.3955,72.4115,72.3875,72.4035,13369.0
2017-03-07 13:25:00,90.39,90.43,90.37,90.39,24329.0,72.4035,72.4355,72.3875,72.4035,24329.0
2017-03-07 13:30:00,90.4,90.4,90.39,90.4,16363.0,72.4115,72.4115,72.4035,72.4115,16363.0
2017-03-07 13:35:00,90.39,90.4,90.34,90.34,31614.0,72.4035,72.4115,72.3634,72.3634,31614.0
2017-03-07 13:40:00,90.34,90.39,90.33,90.35,27701.0,72.3634,72.4035,72.3554,72.3714,27701.0
2017-03-07 13:45:00,90.35,90.38,90.34,90.37,26354.0,72.3714,72.3955,72.3634,72.3875,26354.0
2017-03-07 13:50:00,90.37,90.38,90.32,90.33,33116.0,72.3875,72.3955,72.3474,72.3554,33116.0
2017-03-07 13:55:00,90.33,90.38,90.33,90.37,26503.0,72.3554,72.3955,72.3554,72.3875,26503.0
2017-03-07 14:00:00,90.37,90.37,90.34,90.36,36257.0,72.3875,72.3875,72.3634,72.3795,36257.0
2017-03-07 14:05:00,90.36,90.41,90.35,90.4,30716.0,72.3795,72.4195,72.3714,72.4115,30716.0
2017-03-07 14:10:00,90.41,90.44,90.4,90.43,31246.0,72.4195,72.4435,72.4115,72.4355,31246.0
2017-03-07 14:15:00,90.44,90.45,90.41,90.45,24968.0,72.4435,72.4515,72.4195,72.4515,24968.0
2017-03-07 14:20:00,90.45,90.47,90.43,90.45,35046.0,72.4515,72.4676,72.4355,72.4515,35046.0
2017-03-07 14:25:00,90.44,90.44,90.38,90.39,43687.0,72.4435,72.4435,72.3955,72.4035,43687.0
2017-03-07 14:30:00,90.39,90.4,90.33,90.35,30596.0,72.4035,72.4115,72.3554,72.3714,30596.0
2017-03-07 14:35:00,90.34,90.37,90.33,90.36,32035.0,72.3634,72.3875,72.3554,72.3795,32035.0
2017-03-07 14:40:00,90.37,90.41,90.36,90.38,75301.0,72.3875,72.4195,72.3795,72.3955,75301.0
2017-03-07 14:45:00,90.38,90.42,90.37,90.39,37069.0,72.3955,72.4275,72.3875,72.4035,37069.0
2017-03-07 14:50:00,90.38,90.41,90.38,90.39,32907.0,72.3955,72.4195,72.3955,72.4035,32907.0
2017-03-07 14:55:00,90.39,90.42,90.39,90.4,39186.0,72.4035,72.4275,72.4035,72.4115,39186.0
2017-03-07 15:00:00,90.4,90.41,90.36,90.36,44170.0,72.4115,72.4195,72.3795,72.3795,44170.0
2017-03-07 15:05:00,90.36,90.38,90.35,90.36,25107.0,72.3795,72.3955,72.3714,72.3795,25107.0
2017-03-07 15:10:00,90.36,90.41,90.34,90.4,45340.0,72.3795,72.4195,72.3634,72.4115,45340.0
2017-03-07 15:15:00,90.39,90.4,90.38,90.39,18720.0,72.4035,72.4115,72.3955,72.4035,18720.0
2017-03-07 15:20:00,90.4,90.43,90.37,90.37,65157.0,72.4115,72.4355,72.3875,72.3875,65157.0
2017-03-07 15:25:00,90.37,90.38,90.27,90.29,48600.0,72.3875,72.3955,72.3074,72.3234,48600.0
2017-03-07 15:30:00,90.3,90.33,90.28,90.29,64605.0,72.3314,72.3554,72.3154,72.3234,64605.0
2017-03-07 15:35:00,90.28,90.3,90.26,90.26,71043.0,72.3154,72.3314,72.2994,72.2994,71043.0
2017-03-07 15:40:00,90.26,90.27,90.2,90.25,120226.0,72.2994,72.3074,72.2513,72.2913,120226.0
2017-03-07 15:45:00,90.25,90.3,90.24,90.29,125565.0,72.2913,72.3314,72.2833,72.3234,125565.0
2017-03-07 15:50:00,90.29,90.3,90.23,90.25,84779.0,72.3234,72.3314,72.2753,72.2913,84779.0
2017-03-07 15:55:00,90.24,90.3,90.24,90.28,193087.0,72.2833,72.3314,72.2833,72.3154,193087.0
2017-03-08 09:30:00,90.02,90.12,89.89,89.91,375753.0,72.1071,72.1872,72.003,72.019,375753.0
2017-03-08 09:35:00,89.9,90.19,89.76,90.18,84585.0,72.011,72.2433,71.8988,72.2353,84585.0
2017-03-08 09:40:00,90.16,90.19,90.1,90.14,56425.0,72.2193,72.2433,72.1712,72.2032,56425.0
2017-03-08 09:45:00,90.13,90.18,90.06,90.17,48442.0,72.1952,72.2353,72.1392,72.2273,48442.0
2017-03-08 09:50:00,90.17,90.19,90.14,90.14,34151.0,72.2273,72.2433,72.2032,72.2032,34151.0
2017-03-08 09:55:00,90.15,90.15,90.09,90.14,49468.0,72.2112,72.2112,72.1632,72.2032,49468.0
2017-03-08 10:00:00,90.14,90.24,90.13,90.22,44997.0,72.2032,72.2833,72.1952,72.2673,44997.0
2017-03-08 10:05:00,90.23,90.23,90.15,90.17,46682.0,72.2753,72.2753,72.2112,72.2273,46682.0
2017-03-08 10:10:00,90.16,90.17,90.08,90.08,40204.0,72.2193,72.2273,72.1552,72.1552,40204.0
2017-03-08 10:15:00,90.09,90.13,90.05,90.11,44832.0,72.1632,72.1952,72.1311,72.1792,44832.0
2017-03-08 10:20:00,90.12,90.14,90.09,90.09,39756.0,72.1872,72.2032,72.1632,72.1632,39756.0
2017-03-08 10:25:00,90.09,90.14,90.05,90.12,54009.0,72.1632,72.2032,72.1311,72.1872,54009.0
2017-03-08 10:30:00,90.12,90.15,90.08,90.13,30277.0,72.1872,72.2112,72.1552,72.1952,30277.0
2017-03-08 10:35:00,90.13,90.18,90.12,90.16,99297.0,72.1952,72.2353,72.1872,72.2193,99297.0
2017-03-08 10:40:00,90.16,90.16,90.12,90.14,31106.0,72.2193,72.2193,72.1872,72.2032,31106.0
2017-03-08 10:45:00,90.14,90.19,90.14,90.18,34269.0,72.2032,72.2433,72.2032,72.2353,34269.0
2017-03-08 10:50:00,90.19,90.19,90.08,90.13,44020.0,72.2433,72.2433,72.1552,72.1952,44020.0
2017-03-08 10:55:00,90.12,90.2,90.12,90.19,51994.0,72.1872,72.2513,72.1872,72.2433,51994.0
2017-03-08 11:00:00,90.2,90.25,90.18,90.2,42663.0,72.2513,72.2913,72.2353,72.2513,42663.0
2017-03-08 11:05:00,90.21,90.24,90.17,90.17,39116.0,72.2593,72.2833,72.2273,72.2273,39116.0
2017-03-08 11:10:00,90.17,90.22,90.11,90.12,47661.0,72.2273,72.2673,72.1792,72.1872,47661.0
2017-03-08 11:15:00,90.12,90.16,90.09,90.1,42381.0,72.1872,72.2193,72.1632,72.1712,42381.0
2017-03-08 11:20:00,90.09,90.16,90.09,90.14,39953.0,72.1632,72.2193,72.1632,72.2032,39953.0
2017-03-08 11:25:00,90.13,90.18,90.11,90.14,24624.0,72.1952,72.2353,72.1792,72.2032,24624.0
2017-03-08 11:30:00,90.13,90.15,90.1,90.14,25720.0,72.1952,72.2112,72.1712,72.2032,25720.0
2017-03-08 11:35:00,90.15,90.22,90.14,90.21,31747.0,72.2112,72.2673,72.2032,72.2593,31747.0
2017-03-08 11:40:00,90.22,90.24,90.17,90.18,44934.0,72.2673,72.2833,72.2273,72.2353,44934.0
2017-03-08 11:45:00,90.18,90.23,90.17,90.19,35629.0,72.2353,72.2753,72.2273,72.2433,35629.0
2017-03-08 11:50:00,90.19,90.25,90.18,90.2,34763.0,72.2433,72.2913,72.2353,72.2513,34763.0
2017-03-08 11:55:00,90.2,90.25,90.19,90.23,41730.0,72.2513,72.2913,72.2433,72.2753,41730.0
2017-03-08 12:00:00,90.22,90.27,90.21,90.23,63511.0,72.2673,72.3074,72.2593,72.2753,63511.0
2017-03-08 12:05:00,90.22,90.23,90.15,90.16,38005.0,72.2673,72.2753,72.2112,72.2193,38005.0
2017-03-08 12:10:00,90.16,90.22,90.16,90.2,30532.0,72.2193,72.2673,72.2193,72.2513,30532.0
2017-03-08 12:15:00,90.2,90.23,90.19,90.19,55301.0,72.2513,72.2753,72.2433,72.2433,55301.0
2017-03-08 12:20:00,90.17,90.25,90.17,90.21,56988.0,72.2273,72.2913,72.2273,72.2593,56988.0
2017-03-08 12:25:00,90.2,90.23,90.19,90.22,21529.0,72.2513,72.2753,72.2433,72.2673,21529.0
2017-03-08 12:30:00,90.22,90.22,90.19,90.19,26217.0,72.2673,72.2673,72.2433,72.2433,26217.0
2017-03-08 12:35:00,90.2,90.22,90.18,90.18,19644.0,72.2513,72.2673,72.2353,72.2353,19644.0
2017-03-08 12:40:00,90.18,90.19,90.14,90.15,26470.0,72.2353,72.2433,72.2032,72.2112,26470.0
2017-03-08 12:45:00,90.14,90.24,90.14,90.21,41296.0,72.2032,72.2833,72.2032,72.2593,41296.0
2017-03-08 12:50:00,90.2,90.21,90.15,90.17,30981.0,72.2513,72.2593,72.2112,72.2273,30981.0
2017-03-08 12:55:00,90.17,90.22,90.17,90.21,32894.0,72.2273,72.2673,72.2273,72.2593,32894.0
2017-03-08 13:00:00,90.21,90.26,90.2,90.23,36612.0,72.2593,72.2994,72.2513,72.2753,36612.0
2017-03-08 13:05:00,90.22,90.23,90.19,90.23,24684.0,72.2673,72.2753,72.2433,72.2753,24684.0
2017-03-08 13:10:00,90.23,90.25,90.21,90.25,63499.0,72.2753,72.2913,72.2593,72.2913,63499.0
2017-03-08 13:15:00,90.24,90.33,90.23,90.31,46680.0,72.2833,72.3554,72.2753,72.3394,46680.0
2017-03-08 13:20:00,90.31,90.35,90.29,90.32,64998.0,72.3394,72.3714,72.3234,72.3474,64998.0
2017-03-08 13:25:00,90.32,90.33,90.27,90.27,24141.0,72.3474,72.3554,72.3074,72.3074,24141.0
2017-03-08 13:30:00,90.27,90.31,90.27,90.3,38471.0,72.3074,72.3394,72.3074,72.3314,38471.0
2017-03-08 13:35:00,90.29,90.3,90.27,90.28,24444.0,72.3234,72.3314,72.3074,72.3154,24444.0
2017-03-08 13:40:00,90.28,90.3,90.27,90.29,34223.0,72.3154,72.3314,72.3074,72.3234,34223.0
2017-03-08 13:45:00,90.3,90.34,90.29,90.34,53532.0,72.3314,72.3634,72.3234,72.3634,53532.0
2017-03-08 13:50:00,90.33,90.34,90.28,90.29,38419.0,72.3554,72.3634,72.3154,72.3234,38419.0
2017-03-08 13:55:00,90.29,90.35,90.29,90.33,47079.0,72.3234,72.3714,72.3234,72.3554,47079.0
2017-03-08 14:00:00,90.32,90.33,90.22,90.23,76871.0,72.3474,72.3554,72.2673,72.2753,76871.0
2017-03-08 14:05:00,90.24,90.26,90.18,90.18,37905.0,72.2833,72.2994,72.2353,72.2353,37905.0
2017-03-08 14:10:00,90.18,90.21,90.16,90.2,33191.0,72.2353,72.2593,72.2193,72.2513,33191.0
2017-03-08 14:15:00,90.2,90.22,90.16,90.17,73242.0,72.2513,72.2673,72.2193,72.2273,73242.0
2017-03-08 14:20:00,90.17,90.18,90.14,90.16,26008.0,72.2273,72.2353,72.2032,72.2193,26008.0
2017-03-08 14:25:00,90.15,90.18,90.11,90.17,40745.0,72.2112,72.2353,72.1792,72.2273,40745.0
2017-03-08 14:30:00,90.18,90.19,90.13,90.16,34808.0,72.2353,72.2433,72.1952,72.2193,34808.0
2017-03-08 14:35:00,90.17,90.17,90.13,90.16,28056.0,72.2273,72.2273,72.1952,72.2193,28056.0
2017-03-08 14:40:00,90.16,90.17,90.09,90.11,46890.0,72.2193,72.2273,72.1632,72.1792,46890.0
2017-03-08 14:45:00,90.12,90.13,90.09,90.13,27274.0,72.1872,72.1952,72.1632,72.1952,27274.0
2017-03-08 14:50:00,90.13,90.18,90.12,90.18,26992.0,72.1952,72.2353,72.1872,72.2353,26992.0
2017-03-08 14:55:00,90.18,90.21,90.15,90.2,42602.0,72.2353,72.2593,72.2112,72.2513,42602.0
2017-03-08 15:00:00,90.21,90.22,90.17,90.17,42553.0,72.2593,72.2673,72.2273,72.2273,42553.0
2017-03-08 15:05:00,90.18,90.21,90.16,90.17,49401.0,72.2353,72.2593,72.2193,72.2273,49401.0
2017-03-08 15:10:00,90.16,90.22,90.15,90.19,73915.0,72.2193,72.2673,72.2112,72.2433,73915.0
2017-03-08 15:15:00,90.19,90.2,90.17,90.2,28002.0,72.2433,72.2513,72.2273,72.2513,28002.0
2017-03-08 15:20:00,90.2,90.28,90.19,90.27,50373.0,72.2513,72.3154,72.2433,72.3074,50373.0
2017-03-08 15:25:00,90.26,90.26,90.22,90.23,48825.0,72.2994,72.2994,72.2673,72.2753,48825.0
2017-03-08 15:30:00,90.23,90.23,90.12,90.15,89635.0,72.2753,72.2753,72.1872,72.2112,89635.0
2017-03-08 15:35:00,90.15,90.18,90.12,90.17,67884.0,72.2112,72.2353,72.1872,72.2273,67884.0
2017-03-08 15:40:00,90.17,90.19,90.11,90.15,103964.0,72.2273,72.2433,72.1792,72.2112,103964.0
2017-03-08 15:45:00,90.14,90.2,90.14,90.19,95362.0,72.2032,72.2513,72.2032,72.2433,95362.0
2017-03-08 15:50:00,90.19,90.19,90.1,90.12,147002.0,72.2433,72.2433,72.1712,72.1872,147002.0
2017-03-08 15:55:00,90.13,90.17,90.1,90.16,300437.0,72.1952,72.2273,72.1712,72.2193,300437.0
2017-03-09 09:30:00,90.14,90.45,90.14,90.35,222517.0,72.2032,72.4515,72.2032,72.3714,222517.0
2017-03-09 09:35:00,90.37,90.49,90.35,90.41,83934.0,72.3875,72.4836,72.3714,72.4195,83934.0
2017-03-09 09:40:00,90.41,90.44,90.19,90.25,95783.0,72.4195,72.4435,72.2433,72.2913,95783.0
2017-03-09 09:45:00,90.24,90.29,90.15,90.19,78211.0,72.2833,72.3234,72.2112,72.2433,78211.0
2017-03-09 09:50:00,90.19,90.26,90.15,90.26,110201.0,72.2433,72.2994,72.2112,72.2994,110201.0
2017-03-09 09:55:00,90.27,90.32,90.25,90.28,71168.0,72.3074,72.3474,72.2913,72.3154,71168.0
2017-03-09 10:00:00,90.28,90.31,90.22,90.23,95064.0,72.3154,72.3394,72.2673,72.2753,95064.0
2017-03-09 10:05:00,90.23,90.28,90.22,90.27,84201.0,72.2753,72.3154,72.2673,72.3074,84201.0
2017-03-09 10:10:00,90.28,90.34,90.26,90.3,67611.0,72.3154,72.3634,72.2994,72.3314,67611.0
2017-03-09 10:15:00,90.31,90.36,90.27,90.32,55963.0,72.3394,72.3795,72.3074,72.3474,55963.0
2017-03-09 10:20:00,90.32,90.37,90.3,90.3,41714.0,72.3474,72.3875,72.3314,72.3314,41714.0
2017-03-09 10:25:00,90.31,90.31,90.09,90.15,71107.0,72.3394,72.3394,72.1632,72.2112,71107.0
2017-03-09 10:30:00,90.16,90.25,90.15,90.24,51188.0,72.2193,72.2913,72.2112,72.2833,51188.0
2017-03-09 10:35:00,90.24,90.28,90.2,90.2,46015.0,72.2833,72.3154,72.2513,72.2513,46015.0
2017-03-09 10:40:00,90.2,90.28,90.19,90.28,40986.0,72.2513,72.3154,72.2433,72.3154,40986.0
2017-03-09 10:45:00,90.27,90.32,90.25,90.28,41656.0,72.3074,72.3474,72.2913,72.3154,41656.0
2017-03-09 10:50:00,90.29,90.33,90.27,90.3,36488.0,72.3234,72.3554,72.3074,72.3314,36488.0
2017-03-09 10:55:00,90.3,90.36,90.26,90.33,39995.0,72.3314,72.3795,72.2994,72.3554,39995.0
2017-03-09 11:00:00,90.34,90.35,90.28,90.3,36008.0,72.3634,72.3714,72.3154,72.3314,36008.0
2017-03-09 11:05:00,90.31,90.37,90.3,90.36,65610.0,72.3394,72.3875,72.3314,72.3795,65610.0
2017-03-09 11:10:00,90.35,90.38,90.34,90.37,64127.0,72.3714,72.3955,72.3634,72.3875,64127.0
2017-03-09 11:15:00,90.36,90.37,90.26,90.3,79424.0,72.3795,72.3875,72.2994,72.3314,79424.0
2017-03-09 11:20:00,90.3,90.32,90.29,90.3,48668.0,72.3314,72.3474,72.3234,72.3314,48668.0
2017-03-09 11:25:00,90.3,90.42,90.3,90.42,46613.0,72.3314,72.4275,72.3314,72.4275,46613.0
2017-03-09 11:30:00,90.42,90.42,90.34,90.35,45188.0,72.4275,72.4275,72.3634,72.3714,45188.0
2017-03-09 11:35:00,90.36,90.4,90.35,90.38,44377.0,72.3795,72.4115,72.3714,72.3955,44377.0
2017-03-09 11:40:00,90.38,90.39,90.33,90.38,38962.0,72.3955,72.4035,72.3554,72.3955,38962.0
2017-03-09 11:45:00,90.39,90.42,90.37,90.39,43116.0,72.4035,72.4275,72.3875,72.4035,43116.0
2017-03-09 11:50:00,90.39,90.41,90.35,90.39,34645.0,72.4035,72.4195,72.3714,72.4035,34645.0
2017-03-09 11:55:00,90.39,90.41,90.34,90.38,34284.0,72.4035,72.4195,72.3634,72.3955,34284.0
2017-03-09 12:00:00,90.39,90.41,90.34,90.4,70656.0,72.4035,72.4195,72.3634,72.4115,70656.0
2017-03-09 12:05:00,90.4,90.41,90.38,90.4,32530.0,72.4115,72.4195,72.3955,72.4115,32530.0
2017-03-09 12:10:00,90.39,90.4,90.33,90.35,36389.0,72.4035,72.4115,72.3554,72.3714,36389.0
2017-03-09 12:15:00,90.35,90.36,90.28,90.29,32189.0,72.3714,72.3795,72.3154,72.3234,32189.0
2017-03-09 12:20:00,90.29,90.33,90.27,90.29,33099.0,72.3234,72.3554,72.3074,72.3234,33099.0
2017-03-09 12:25:00,90.29,90.36,90.28,90.35,28744.0,72.3234,72.3795,72.3154,72.3714,28744.0
2017-03-09 12:30:00,90.36,90.36,90.32,90.34,22395.0,72.3795,72.3795,72.3474,72.3634,22395.0
2017-03-09 12:35:00,90.35,90.38,90.32,90.35,34592.0,72.3714,72.3955,72.3474,72.3714,34592.0
2017-03-09 12:40:00,90.34,90.36,90.32,90.35,43790.0,72.3634,72.3795,72.3474,72.3714,43790.0
2017-03-09 12:45:00,90.35,90.38,90.33,90.37,28613.0,72.3714,72.3955,72.3554,72.3875,28613.0
2017-03-09 12:50:00,90.38,90.38,90.34,90.35,20872.0,72.3955,72.3955,72.3634,72.3714,20872.0
2017-03-09 12:55:00,90.34,90.36,90.32,90.34,29802.0,72.3634,72.3795,72.3474,72.3634,29802.0
2017-03-09 13:00:00,90.34,90.36,90.32,90.35,25938.0,72.3634,72.3795,72.3474,72.3714,25938.0
2017-03-09 13:05:00,90.34,90.36,90.3,90.35,35824.0,72.3634,72.3795,72.3314,72.3714,35824.0
2017-03-09 13:10:00,90.36,90.37,90.34,90.36,27797.0,72.3795,72.3875,72.3634,72.3795,27797.0
2017-03-09 13:15:00,90.37,90.39,90.35,90.36,20283.0,72.3875,72.4035,72.3714,72.3795,20283.0
2017-03-09 13:20:00,90.36,90.37,90.34,90.35,14114.0,72.3795,72.3875,72.3634,72.3714,14114.0
2017-03-09 13:25:00,90.35,90.35,90.29,90.29,28416.0,72.3714,72.3714,72.3234,72.3234,28416.0
2017-03-09 13:30:00,90.29,90.31,90.25,90.31,42598.0,72.3234,72.3394,72.2913,72.3394,42598.0
2017-03-09 13:35:00,90.31,90.36,90.3,90.36,22969.0,72.3394,72.3795,72.3314,72.3795,22969.0
2017-03-09 13:40:00,90.36,90.38,90.33,90.35,28149.0,72.3795,72.3955,72.3554,72.3714,28149.0
2017-03-09 13:45:00,90.34,90.35,90.32,90.34,21190.0,72.3634,72.3714,72.3474,72.3634,21190.0
2017-03-09 13:50:00,90.34,90.37,90.31,90.31,41226.0,72.3634,72.3875,72.3394,72.3394,41226.0
2017-03-09 13:55:00,90.31,90.33,90.29,90.3,26562.0,72.3394,72.3554,72.3234,72.3314,26562.0
2017-03-09 14:00:00,90.3,90.32,90.22,90.23,47204.0,72.3314,72.3474,72.2673,72.2753,47204.0
2017-03-09 14:05:00,90.23,90.3,90.22,90.27,35468.0,72.2753,72.3314,72.2673,72.3074,35468.0
2017-03-09 14:10:00,90.27,90.28,90.22,90.24,43476.0,72.3074,72.3154,72.2673,72.2833,43476.0
2017-03-09 14:15:00,90.24,90.24,90.16,90.2,43993.0,72.2833,72.2833,72.2193,72.2513,43993.0
2017-03-09 14:20:00,90.19,90.27,90.19,90.25,34819.0,72.2433,72.3074,72.2433,72.2913,34819.0
2017-03-09 14:25:00,90.25,90.31,90.25,90.26,32670.0,72.2913,72.3394,72.2913,72.2994,32670.0
2017-03-09 14:30:00,90.26,90.28,90.21,90.21,36359.0,72.2994,72.3154,72.2593,72.2593,36359.0
2017-03-09 14:35:00,90.22,90.24,90.2,90.23,52201.0,72.2673,72.2833,72.2513,72.2753,52201.0
2017-03-09 14:40:00,90.23,90.27,90.22,90.26,74591.0,72.2753,72.3074,72.2673,72.2994,74591.0
2017-03-09 14:45:00,90.26,90.32,90.25,90.31,39921.0,72.2994,72.3474,72.2913,72.3394,39921.0
2017-03-09 14:50:00,90.32,90.33,90.23,90.25,57241.0,72.3474,72.3554,72.2753,72.2913,57241.0
2017-03-09 14:55:00,90.26,90.29,90.25,90.28,69241.0,72.2994,72.3234,72.2913,72.3154,69241.0
2017-03-09 15:00:00,90.27,90.28,90.24,90.25,90571.0,72.3074,72.3154,72.2833,72.2913,90571.0
2017-03-09 15:05:00,90.25,90.31,90.23,90.31,51417.0,72.2913,72.3394,72.2753,72.3394,51417.0
2017-03-09 15:10:00,90.31,90.35,90.28,90.34,82792.0,72.3394,72.3714,72.3154,72.3634,82792.0
2017-03-09 15:15:00,90.34,90.4,90.33,90.4,41924.0,72.3634,72.4115,72.3554,72.4115,41924.0
2017-03-09 15:20:00,90.39,90.39,90.31,90.31,58006.0,72.4035,72.4035,72.3394,72.3394,58006.0
2017-03-09 15:25:00,90.32,90.35,90.31,90.34,44714.0,72.3474,72.3714,72.3394,72.3634,44714.0
2017-03-09 15:30:00,90.34,90.41,90.32,90.38,68998.0,72.3634,72.4195,72.3474,72.3955,68998.0
2017-03-09 15:35:00,90.37,90.38,90.33,90.34,53241.0,72.3875,72.3955,72.3554,72.3634,53241.0
2017-03-09 15:40:00,90.34,90.38,90.3,90.37,60689.0,72.3634,72.3955,72.3314,72.3875,60689.0
2017-03-09 15:45:00,90.36,90.44,90.36,90.4,81444.0,72.3795,72.4435,72.3795,72.4115,81444.0
2017-03-09 15:50:00,90.4,90.41,90.34,90.41,84731.0,72.4115,72.4195,72.3634,72.4195,84731.0
2017-03-09 15:55:00,90.41,90.41,90.32,90.35,212015.0,72.4195,72.4195,72.3474,72.3714,212015.0
2017-03-10 09:30:00,90.8,90.92,90.65,90.82,275742.0,72.7319,72.828,72.6117,72.7479,275742.0
2017-03-10 09:35:00,90.85,90.93,90.82,90.84,85680.0,72.772,72.836,72.7479,72.7639,85680.0
2017-03-10 09:40:00,90.83,90.85,90.73,90.84,165909.0,72.7559,72.772,72.6758,72.7639,165909.0
2017-03-10 09:45:00,90.84,90.97,90.81,90.95,96804.0,72.7639,72.8681,72.7399,72.8521,96804.0
2017-03-10 09:50:00,90.95,90.96,90.87,90.95,71828.0,72.8521,72.8601,72.788,72.8521,71828.0
2017-03-10 09:55:00,90.96,91.13,90.95,91.04,208582.0,72.8601,72.9962,72.8521,72.9241,208582.0
2017-03-10 10:00:00,91.04,91.16,91.03,91.15,93866.0,72.9241,73.0203,72.9161,73.0123,93866.0
2017-03-10 10:05:00,91.15,91.16,91.01,91.02,77814.0,73.0123,73.0203,72.9001,72.9081,77814.0
2017-03-10 10:10:00,91.02,91.04,90.91,90.95,57976.0,72.9081,72.9241,72.82,72.8521,57976.0
2017-03-10 10:15:00,90.96,91.04,90.95,91.04,49000.0,72.8601,72.9241,72.8521,72.9241,49000.0
2017-03-10 10:20:00,91.04,91.09,91.03,91.06,67092.0,72.9241,72.9642,72.9161,72.9402,67092.0
2017-03-10 10:25:00,91.07,91.1,91.0,91.04,63519.0,72.9482,72.9722,72.8921,72.9241,63519.0
2017-03-10 10:30:00,91.04,91.05,90.95,90.98,76142.0,72.9241,72.9322,72.8521,72.8761,76142.0
2017-03-10 10:35:00,90.98,90.99,90.92,90.97,39960.0,72.8761,72.8841,72.828,72.8681,39960.0
2017-03-10 10:40:00,90.97,90.98,90.85,90.9,68762.0,72.8681,72.8761,72.772,72.812,68762.0
2017-03-10 10:45:00,90.91,91.0,90.9,90.93,61300.0,72.82,72.8921,72.812,72.836,61300.0
2017-03-10 10:50:00,90.93,90.94,90.9,90.94,31854.0,72.836,72.844,72.812,72.844,31854.0
2017-03-10 10:55:00,90.94,90.98,90.84,90.84,39310.0,72.844,72.8761,72.7639,72.7639,39310.0
2017-03-10 11:00:00,90.84,90.88,90.75,90.78,104395.0,72.7639,72.796,72.6919,72.7159,104395.0
2017-03-10 11:05:00,90.78,90.9,90.77,90.9,42137.0,72.7159,72.812,72.7079,72.812,42137.0
2017-03-10 11:10:00,90.91,90.93,90.85,90.92,40823.0,72.82,72.836,72.772,72.828,40823.0
2017-03-10 11:15:00,90.92,90.97,90.9,90.93,41831.0,72.828,72.8681,72.812,72.836,41831.0
2017-03-10 11:20:00,90.94,90.98,90.91,90.96,44654.0,72.844,72.8761,72.82,72.8601,44654.0
2017-03-10 11:25:00,90.95,90.98,90.94,90.97,41899.0,72.8521,72.8761,72.844,72.8681,41899.0
2017-03-10 11:30:00,90.97,90.97,90.84,90.85,60329.0,72.8681,72.8681,72.7639,72.772,60329.0
2017-03-10 11:35:00,90.85,90.91,90.82,90.86,42661.0,72.772,72.82,72.7479,72.78,42661.0
2017-03-10 11:40:00,90.86,90.92,90.86,90.88,37785.0,72.78,72.828,72.78,72.796,37785.0
2017-03-10 11:45:00,90.88,90.91,90.86,90.9,39052.0,72.796,72.82,72.78,72.812,39052.0
2017-03-10 11:50:00,90.9,90.9,90.88,90.89,35557.0,72.812,72.812,72.796,72.804,35557.0
2017-03-10 11:55:00,90.89,90.9,90.83,90.85,29417.0,72.804,72.812,72.7559,72.772,29417.0
2017-03-10 12:00:00,90.85,90.87,90.8,90.84,55861.0,72.772,72.788,72.7319,72.7639,55861.0
2017-03-10 12:05:00,90.85,90.9,90.82,90.9,36208.0,72.772,72.812,72.7479,72.812,36208.0
2017-03-10 12:10:00,90.89,90.94,90.89,90.92,56069.0,72.804,72.844,72.804,72.828,56069.0
2017-03-10 12:15:00,90.92,90.95,90.88,90.9,29936.0,72.828,72.8521,72.796,72.812,29936.0
2017-03-10 12:20:00,90.9,90.91,90.88,90.9,40015.0,72.812,72.82,72.796,72.812,40015.0
2017-03-10 12:25:00,90.9,90.9,90.83,90.85,32416.0,72.812,72.812,72.7559,72.772,32416.0
2017-03-10 12:30:00,90.86,90.86,90.82,90.86,26491.0,72.78,72.78,72.7479,72.78,26491.0
2017-03-10 12:35:00,90.85,90.91,90.85,90.9,35532.0,72.772,72.82,72.772,72.812,35532.0
2017-03-10 12:40:00,90.9,90.91,90.87,90.9,31996.0,72.812,72.82,72.788,72.812,31996.0
2017-03-10 12:45:00,90.9,90.9,90.87,90.88,29393.0,72.812,72.812,72.788,72.796,29393.0
2017-03-10 12:50:00,90.88,90.9,90.84,90.85,41828.0,72.796,72.812,72.7639,72.772,41828.0
2017-03-10 12:55:00,90.84,90.85,90.78,90.8,35033.0,72.7639,72.772,72.7159,72.7319,35033.0
2017-03-10 13:00:00,90.8,90.8,90.77,90.79,45910.0,72.7319,72.7319,72.7079,72.7239,45910.0
2017-03-10 13:05:00,90.78,90.79,90.71,90.73,55318.0,72.7159,72.7239,72.6598,72.6758,55318.0
2017-03-10 13:10:00,90.73,90.76,90.68,90.76,43560.0,72.6758,72.6999,72.6358,72.6999,43560.0
2017-03-10 13:15:00,90.77,90.8,90.76,90.8,32844.0,72.7079,72.7319,72.6999,72.7319,32844.0
2017-03-10 13:20:00,90.8,90.8,90.77,90.8,35747.0,72.7319,72.7319,72.7079,72.7319,35747.0
2017-03-10 13:25:00,90.8,90.8,90.77,90.8,33958.0,72.7319,72.7319,72.7079,72.7319,33958.0
2017-03-10 13:30:00,90.8,90.8,90.72,90.73,41796.0,72.7319,72.7319,72.6678,72.6758,41796.0
2017-03-10 13:35:00,90.73,90.76,90.72,90.75,31745.0,72.6758,72.6999,72.6678,72.6919,31745.0
2017-03-10 13:40:00,90.75,90.8,90.75,90.8,48742.0,72.6919,72.7319,72.6919,72.7319,48742.0
2017-03-10 13:45:00,90.79,90.85,90.78,90.84,61632.0,72.7239,72.772,72.7159,72.7639,61632.0
2017-03-10 13:50:00,90.84,90.85,90.8,90.84,37730.0,72.7639,72.772,72.7319,72.7639,37730.0
2017-03-10 13:55:00,90.84,90.88,90.82,90.85,39242.0,72.7639,72.796,72.7479,72.772,39242.0
2017-03-10 14:00:00,90.84,90.87,90.83,90.86,38051.0,72.7639,72.788,72.7559,72.78,38051.0
2017-03-10 14:05:00,90.85,90.87,90.81,90.83,84007.0,72.772,72.788,72.7399,72.7559,84007.0
2017-03-10 14:10:00,90.83,90.85,90.8,90.84,50089.0,72.7559,72.772,72.7319,72.7639,50089.0
2017-03-10 14:15:00,90.83,90.85,90.8,90.83,50452.0,72.7559,72.772,72.7319,72.7559,50452.0
2017-03-10 14:20:00,90.83,90.9,90.82,90.89,46088.0,72.7559,72.812,72.7479,72.804,46088.0
2017-03-10 14:25:00,90.89,90.92,90.88,90.89,86367.0,72.804,72.828,72.796,72.804,86367.0
2017-03-10 14:30:00,90.9,90.91,90.87,90.91,85509.0,72.812,72.82,72.788,72.82,85509.0
2017-03-10 14:35:00,90.91,90.96,90.9,90.95,48298.0,72.82,72.8601,72.812,72.8521,48298.0
2017-03-10 14:40:00,90.94,90.99,90.94,90.99,33220.0,72.844,72.8841,72.844,72.8841,33220.0
2017-03-10 14:45:00,90.99,91.02,90.98,90.98,52471.0,72.8841,72.9081,72.8761,72.8761,52471.0
2017-03-10 14:50:00,90.98,91.03,90.97,90.97,38990.0,72.8761,72.9161,72.8681,72.8681,38990.0
2017-03-10 14:55:00,90.96,90.97,90.93,90.97,46799.0,72.8601,72.8681,72.836,72.8681,46799.0
2017-03-10 15:00:00,90.97,91.0,90.96,90.99,66056.0,72.8681,72.8921,72.8601,72.8841,66056.0
2017-03-10 15:05:00,90.98,91.03,90.98,91.02,67037.0,72.8761,72.9161,72.8761,72.9081,67037.0
2017-03-10 15:10:00,91.03,91.05,91.0,91.05,57804.0,72.9161,72.9322,72.8921,72.9322,57804.0
2017-03-10 15:15:00,91.05,91.06,90.99,91.03,108937.0,72.9322,72.9402,72.8841,72.9161,108937.0
2017-03-10 15:20:00,91.02,91.08,91.02,91.08,46432.0,72.9081,72.9562,72.9081,72.9562,46432.0
2017-03-10 15:25:00,91.08,91.09,91.02,91.09,80525.0,72.9562,72.9642,72.9081,72.9642,80525.0
2017-03-10 15:30:00,91.09,91.09,91.01,91.02,82821.0,72.9642,72.9642,72.9001,72.9081,82821.0
2017-03-10 15:35:00,91.02,91.07,91.02,91.05,96992.0,72.9081,72.9482,72.9081,72.9322,96992.0
2017-03-10 15:40:00,91.05,91.06,90.99,91.04,91573.0,72.9322,72.9402,72.8841,72.9241,91573.0
2017-03-10 15:45:00,91.03,91.08,90.99,91.08,120564.0,72.9161,72.9562,72.8841,72.9562,120564.0
2017-03-10 15:50:00,91.08,91.16,91.07,91.16,163284.0,72.9562,73.0203,72.9482,73.0203,163284.0
2017-03-10 15:55:00,91.15,91.16,90.99,91.12,425750.0,73.0123,73.0203,72.8841,72.9882,425750.0
2017-03-13 09:30:00,91.06,91.3,90.86,91.14,231714.0,72.9402,73.1324,72.78,73.0042,231714.0
2017-03-13 09:35:00,91.14,91.32,91.14,91.18,73716.0,73.0042,73.1484,73.0042,73.0363,73716.0
2017-03-13 09:40:00,91.19,91.29,91.16,91.24,63644.0,73.0443,73.1244,73.0203,73.0843,63644.0
2017-03-13 09:45:00,91.24,91.27,91.18,91.2,86257.0,73.0843,73.1084,73.0363,73.0523,86257.0
2017-03-13 09:50:00,91.21,91.25,91.19,91.22,64788.0,73.0603,73.0924,73.0443,73.0683,64788.0
2017-03-13 09:55:00,91.23,91.24,91.15,91.16,58650.0,73.0763,73.0843,73.0123,73.0203,58650.0
2017-03-13 10:00:00,91.16,91.17,91.01,91.03,62170.0,73.0203,73.0283,72.9001,72.9161,62170.0
2017-03-13 10:05:00,91.03,91.05,90.99,91.04,88457.0,72.9161,72.9322,72.8841,72.9241,88457.0
2017-03-13 10:10:00,91.04,91.1,91.04,91.08,62500.0,72.9241,72.9722,72.9241,72.9562,62500.0
2017-03-13 10:15:00,91.09,91.09,90.98,90.98,61789.0,72.9642,72.9642,72.8761,72.8761,61789.0
2017-03-13 10:20:00,90.99,91.02,90.95,90.96,84185.0,72.8841,72.9081,72.8521,72.8601,84185.0
2017-03-13 10:25:00,90.95,90.97,90.91,90.91,56399.0,72.8521,72.8681,72.82,72.82,56399.0
2017-03-13 10:30:00,90.92,90.92,90.87,90.88,55452.0,72.828,72.828,72.788,72.796,55452.0
2017-03-13 10:35:00,90.89,90.93,90.85,90.92,81190.0,72.804,72.836,72.772,72.828,81190.0
2017-03-13 10:40:00,90.92,91.03,90.92,91.03,76769.0,72.828,72.9161,72.828,72.9161,76769.0
2017-03-13 10:45:00,91.03,91.09,91.02,91.07,75822.0,72.9161,72.9642,72.9081,72.9482,75822.0
2017-03-13 10:50:00,91.08,91.15,91.05,91.14,65110.0,72.9562,73.0123,72.9322,73.0042,65110.0
2017-03-13 10:55:00,91.14,91.18,91.13,91.18,69291.0,73.0042,73.0363,72.9962,73.0363,69291.0
2017-03-13 11:00:00,91.18,91.27,91.17,91.27,76220.0,73.0363,73.1084,73.0283,73.1084,76220.0
2017-03-13 11:05:00,91.26,91.31,91.17,91.18,101161.0,73.1004,73.1404,73.0283,73.0363,101161.0
2017-03-13 11:10:00,91.18,91.23,91.18,91.22,24196.0,73.0363,73.0763,73.0363,73.0683,24196.0
2017-03-13 11:15:00,91.23,91.23,91.17,91.23,39845.0,73.0763,73.0763,73.0283,73.0763,39845.0
2017-03-13 11:20:00,91.22,91.28,91.19,91.23,52464.0,73.0683,73.1164,73.0443,73.0763,52464.0
2017-03-13 11:25:00,91.23,91.24,91.17,91.18,42254.0,73.0763,73.0843,73.0283,73.0363,42254.0
2017-03-13 11:30:00,91.18,91.18,91.12,91.15,50094.0,73.0363,73.0363,72.9882,73.0123,50094.0
2017-03-13 11:35:00,91.16,91.27,91.13,91.27,49192.0,73.0203,73.1084,72.9962,73.1084,49192.0
2017-03-13 11:40:00,91.26,91.38,91.26,91.37,59686.0,73.1004,73.1965,73.1004,73.1885,59686.0
2017-03-13 11:45:00,91.36,91.39,91.34,91.38,60772.0,73.1805,73.2045,73.1644,73.1965,60772.0
2017-03-13 11:50:00,91.38,91.46,91.38,91.45,61906.0,73.1965,73.2606,73.1965,73.2526,61906.0
2017-03-13 11:55:00,91.46,91.48,91.4,91.48,70323.0,73.2606,73.2766,73.2125,73.2766,70323.0
2017-03-13 12:00:00,91.48,91.49,91.42,91.42,103152.0,73.2766,73.2846,73.2285,73.2285,103152.0
2017-03-13 12:05:00,91.43,91.44,91.32,91.32,89991.0,73.2365,73.2445,73.1484,73.1484,89991.0
2017-03-13 12:10:00,91.32,91.38,91.29,91.38,50101.0,73.1484,73.1965,73.1244,73.1965,50101.0
2017-03-13 12:15:00,91.38,91.39,91.35,91.36,43859.0,73.1965,73.2045,73.1725,73.1805,43859.0
2017-03-13 12:20:00,91.36,91.39,91.29,91.3,35992.0,73.1805,73.2045,73.1244,73.1324,35992.0
2017-03-13 12:25:00,91.3,91.32,91.28,91.31,42116.0,73.1324,73.1484,73.1164,73.1404,42116.0
2017-03-13 12:30:00,91.31,91.34,91.3,91.31,25965.0,73.1404,73.1644,73.1324,73.1404,25965.0
2017-03-13 12:35:00,91.31,91.32,91.25,91.27,38025.0,73.1404,73.1484,73.0924,73.1084,38025.0
2017-03-13 12:40:00,91.27,91.28,91.21,91.27,31390.0,73.1084,73.1164,73.0603,73.1084,31390.0
2017-03-13 12:45:00,91.27,91.28,91.23,91.24,47087.0,73.1084,73.1164,73.0763,73.0843,47087.0
2017-03-13 12:50:00,91.25,91.25,91.2,91.25,23906.0,73.0924,73.0924,73.0523,73.0924,23906.0
2017-03-13 12:55:00,91.25,91.25,91.21,91.21,28861.0,73.0924,73.0924,73.0603,73.0603,28861.0
2017-03-13 13:00:00,91.21,91.22,91.16,91.19,23320.0,73.0603,73.0683,73.0203,73.0443,23320.0
2017-03-13 13:05:00,91.19,91.2,91.18,91.2,28447.0,73.0443,73.0523,73.0363,73.0523,28447.0
2017-03-13 13:10:00,91.2,91.22,91.17,91.19,43025.0,73.0523,73.0683,73.0283,73.0443,43025.0
2017-03-13 13:15:00,91.2,91.24,91.19,91.24,47046.0,73.0523,73.0843,73.0443,73.0843,47046.0
2017-03-13 13:20:00,91.23,91.27,91.23,91.24,32620.0,73.0763,73.1084,73.0763,73.0843,32620.0
2017-03-13 13:25:00,91.24,91.27,91.22,91.24,57342.0,73.0843,73.1084,73.0683,73.0843,57342.0
2017-03-13 13:30:00,91.25,91.25,91.19,91.2,53983.0,73.0924,73.0924,73.0443,73.0523,53983.0
2017-03-13 13:35:00,91.21,91.22,91.18,91.19,40024.0,73.0603,73.0683,73.0363,73.0443,40024.0
2017-03-13 13:40:00,91.2,91.24,91.19,91.21,44980.0,73.0523,73.0843,73.0443,73.0603,44980.0
2017-03-13 13:45:00,91.22,91.25,91.2,91.23,39309.0,73.0683,73.0924,73.0523,73.0763,39309.0
2017-03-13 13:50:00,91.23,91.25,91.22,91.25,29510.0,73.0763,73.0924,73.0683,73.0924,29510.0
2017-03-13 13:55:00,91.25,91.27,91.24,91.26,37797.0,73.0924,73.1084,73.0843,73.1004,37797.0
2017-03-13 14:00:00,91.25,91.27,91.21,91.22,43196.0,73.0924,73.1084,73.0603,73.0683,43196.0
2017-03-13 14:05:00,91.23,91.25,91.22,91.23,26664.0,73.0763,73.0924,73.0683,73.0763,26664.0
2017-03-13 14:10:00,91.23,91.24,91.21,91.22,27914.0,73.0763,73.0843,73.0603,73.0683,27914.0
2017-03-13 14:15:00,91.22,91.25,91.21,91.22,44137.0,73.0683,73.0924,73.0603,73.0683,44137.0
2017-03-13 14:20:00,91.21,91.23,91.19,91.22,33997.0,73.0603,73.0763,73.0443,73.0683,33997.0
2017-03-13 14:25:00,91.23,91.27,91.22,91.26,49316.0,73.0763,73.1084,73.0683,73.1004,49316.0
2017-03-13 14:30:00,91.25,91.28,91.25,91.26,39898.0,73.0924,73.1164,73.0924,73.1004,39898.0
2017-03-13 14:35:00,91.26,91.28,91.24,91.26,37050.0,73.1004,73.1164,73.0843,73.1004,37050.0
2017-03-13 14:40:00,91.27,91.3,91.26,91.28,39657.0,73.1084,73.1324,73.1004,73.1164,39657.0
2017-03-13 14:45:00,91.28,91.28,91.24,91.24,45354.0,73.1164,73.1164,73.0843,73.0843,45354.0
2017-03-13 14:50:00,91.25,91.25,91.22,91.23,38976.0,73.0924,73.0924,73.0683,73.0763,38976.0
2017-03-13 14:55:00,91.24,91.31,91.23,91.28,57757.0,73.0843,73.1404,73.0763,73.1164,57757.0
2017-03-13 15:00:00,91.28,91.29,91.23,91.25,75933.0,73.1164,73.1244,73.0763,73.0924,75933.0
2017-03-13 15:05:00,91.26,91.34,91.25,91.34,64911.0,73.1004,73.1644,73.0924,73.1644,64911.0
2017-03-13 15:10:00,91.34,91.38,91.34,91.37,72389.0,73.1644,73.1965,73.1644,73.1885,72389.0
2017-03-13 15:15:00,91.37,91.39,91.34,91.37,77529.0,73.1885,73.2045,73.1644,73.1885,77529.0
2017-03-13 15:20:00,91.36,91.37,91.34,91.34,50001.0,73.1805,73.1885,73.1644,73.1644,50001.0
2017-03-13 15:25:00,91.34,91.37,91.33,91.35,75735.0,73.1644,73.1885,73.1564,73.1725,75735.0
2017-03-13 15:30:00,91.35,91.38,91.33,91.38,83369.0,73.1725,73.1965,73.1564,73.1965,83369.0
2017-03-13 15:35:00,91.38,91.42,91.38,91.41,125906.0,73.1965,73.2285,73.1965,73.2205,125906.0
2017-03-13 15:40:00,91.41,91.41,91.38,91.4,131351.0,73.2205,73.2205,73.1965,73.2125,131351.0
2017-03-13 15:45:00,91.4,91.48,91.39,91.45,148245.0,73.2125,73.2766,73.2045,73.2526,148245.0
2017-03-13 15:50:00,91.45,91.45,91.34,91.34,200271.0,73.2526,73.2526,73.1644,73.1644,200271.0
2017-03-13 15:55:00,91.34,91.37,91.28,91.32,416459.0,73.1644,73.1885,73.1164,73.1484,416459.0
2017-03-14 09:30:00,91.26,91.36,91.17,91.19,201576.0,73.1004,73.1805,73.0283,73.0443,201576.0
2017-03-14 09:35:00,91.22,91.3,91.18,91.3,90737.0,73.0683,73.1324,73.0363,73.1324,90737.0
2017-03-14 09:40:00,91.3,91.49,91.3,91.48,93343.0,73.1324,73.2846,73.1324,73.2766,93343.0
2017-03-14 09:45:00,91.48,91.48,91.35,91.41,64622.0,73.2766,73.2766,73.1725,73.2205,64622.0
2017-03-14 09:50:00,91.42,91.48,91.37,91.47,60753.0,73.2285,73.2766,73.1885,73.2686,60753.0
2017-03-14 09:55:00,91.47,91.56,91.43,91.54,191190.0,73.2686,73.3407,73.2365,73.3247,191190.0
2017-03-14 10:00:00,91.53,91.59,91.48,91.58,45277.0,73.3166,73.3647,73.2766,73.3567,45277.0
2017-03-14 10:05:00,91.58,91.58,91.44,91.45,65218.0,73.3567,73.3567,73.2445,73.2526,65218.0
2017-03-14 10:10:00,91.45,91.47,91.32,91.36,75134.0,73.2526,73.2686,73.1484,73.1805,75134.0
2017-03-14 10:15:00,91.36,91.38,91.21,91.29,109612.0,73.1805,73.1965,73.0603,73.1244,109612.0
2017-03-14 10:20:00,91.28,91.29,91.19,91.23,51600.0,73.1164,73.1244,73.0443,73.0763,51600.0
2017-03-14 10:25:00,91.24,91.27,91.19,91.25,50556.0,73.0843,73.1084,73.0443,73.0924,50556.0
2017-03-14 10:30:00,91.25,91.26,91.2,91.23,39410.0,73.0924,73.1004,73.0523,73.0763,39410.0
2017-03-14 10:35:00,91.23,91.26,91.19,91.2,90507.0,73.0763,73.1004,73.0443,73.0523,90507.0
2017-03-14 10:40:00,91.2,91.22,91.1,91.11,56973.0,73.0523,73.0683,72.9722,72.9802,56973.0
2017-03-14 10:45:00,91.11,91.15,91.07,91.15,58108.0,72.9802,73.0123,72.9482,73.0123,58108.0
2017-03-14 10:50:00,91.15,91.27,91.15,91.25,68661.0,73.0123,73.1084,73.0123,73.0924,68661.0
2017-03-14 10:55:00,91.25,91.26,91.16,91.19,56378.0,73.0924,73.1004,73.0203,73.0443,56378.0
2017-03-14 11:00:00,91.2,91.2,91.1,91.14,48794.0,73.0523,73.0523,72.9722,73.0042,48794.0
2017-03-14 11:05:00,91.14,91.2,91.14,91.16,36505.0,73.0042,73.0523,73.0042,73.0203,36505.0
2017-03-14 11:10:00,91.16,91.17,91.13,91.13,48080.0,73.0203,73.0283,72.9962,72.9962,48080.0
2017-03-14 11:15:00,91.13,91.23,91.13,91.21,65002.0,72.9962,73.0763,72.9962,73.0603,65002.0
2017-03-14 11:20:00,91.21,91.22,91.16,91.17,42413.0,73.0603,73.0683,73.0203,73.0283,42413.0
2017-03-14 11:25:00,91.17,91.29,91.17,91.29,45764.0,73.0283,73.1244,73.0283,73.1244,45764.0
2017-03-14 11:30:00,91.29,91.29,91.22,91.26,53566.0,73.1244,73.1244,73.0683,73.1004,53566.0
2017-03-14 11:35:00,91.27,91.28,91.21,91.22,40375.0,73.1084,73.1164,73.0603,73.0683,40375.0
2017-03-14 11:40:00,91.22,91.23,91.19,91.22,41830.0,73.0683,73.0763,73.0443,73.0683,41830.0
2017-03-14 11:45:00,91.22,91.23,91.19,91.22,56990.0,73.0683,73.0763,73.0443,73.0683,56990.0
2017-03-14 11:50:00,91.21,91.22,91.19,91.22,34306.0,73.0603,73.0683,73.0443,73.0683,34306.0
2017-03-14 11:55:00,91.22,91.22,91.14,91.14,59949.0,73.0683,73.0683,73.0042,73.0042,59949.0
2017-03-14 12:00:00,91.15,91.16,91.03,91.06,77214.0,73.0123,73.0203,72.9161,72.9402,77214.0
2017-03-14 12:05:00,91.06,91.09,90.91,90.93,64157.0,72.9402,72.9642,72.82,72.836,64157.0
2017-03-14 12:10:00,90.94,90.97,90.9,90.93,61517.0,72.844,72.8681,72.812,72.836,61517.0
2017-03-14 12:15:00,90.93,91.0,90.91,90.91,64846.0,72.836,72.8921,72.82,72.82,64846.0
2017-03-14 12:20:00,90.91,90.95,90.88,90.94,51121.0,72.82,72.8521,72.796,72.844,51121.0
2017-03-14 12:25:00,90.94,90.99,90.93,90.97,31910.0,72.844,72.8841,72.836,72.8681,31910.0
2017-03-14 12:30:00,90.98,91.0,90.97,91.0,44258.0,72.8761,72.8921,72.8681,72.8921,44258.0
2017-03-14 12:35:00,90.99,91.07,90.99,91.07,35264.0,72.8841,72.9482,72.8841,72.9482,35264.0
2017-03-14 12:40:00,91.08,91.08,91.04,91.06,28116.0,72.9562,72.9562,72.9241,72.9402,28116.0
2017-03-14 12:45:00,91.06,91.07,91.01,91.04,30695.0,72.9402,72.9482,72.9001,72.9241,30695.0
2017-03-14 12:50:00,91.03,91.04,90.97,91.01,43499.0,72.9161,72.9241,72.8681,72.9001,43499.0
2017-03-14 12:55:00,91.01,91.07,91.0,91.07,38678.0,72.9001,72.9482,72.8921,72.9482,38678.0
2017-03-14 13:00:00,91.07,91.13,91.0,91.01,74185.0,72.9482,72.9962,72.8921,72.9001,74185.0
2017-03-14 13:05:00,91.01,91.01,90.95,90.97,39379.0,72.9001,72.9001,72.8521,72.8681,39379.0
2017-03-14 13:10:00,90.97,91.01,90.96,90.99,50159.0,72.8681,72.9001,72.8601,72.8841,50159.0
2017-03-14 13:15:00,91.0,91.01,90.98,90.98,35040.0,72.8921,72.9001,72.8761,72.8761,35040.0
2017-03-14 13:20:00,90.97,90.98,90.92,90.94,55782.0,72.8681,72.8761,72.828,72.844,55782.0
2017-03-14 13:25:00,90.94,90.96,90.88,90.88,53011.0,72.844,72.8601,72.796,72.796,53011.0
2017-03-14 13:30:00,90.89,90.9,90.84,90.84,56687.0,72.804,72.812,72.7639,72.7639,56687.0
2017-03-14 13:35:00,90.84,90.9,90.83,90.89,56728.0,72.7639,72.812,72.7559,72.804,56728.0
2017-03-14 13:40:00,90.89,90.94,90.85,90.92,73723.0,72.804,72.844,72.772,72.828,73723.0
2017-03-14 13:45:00,90.92,90.96,90.9,90.94,33357.0,72.828,72.8601,72.812,72.844,33357.0
2017-03-14 13:50:00,90.94,90.95,90.91,90.93,36851.0,72.844,72.8521,72.82,72.836,36851.0
2017-03-14 13:55:00,90.94,91.0,90.93,91.0,39071.0,72.844,72.8921,72.836,72.8921,39071.0
2017-03-14 14:00:00,91.0,91.0,90.93,90.93,30895.0,72.8921,72.8921,72.836,72.836,30895.0
2017-03-14 14:05:00,90.93,90.97,90.93,90.95,35425.0,72.836,72.8681,72.836,72.8521,35425.0
2017-03-14 14:10:00,90.95,90.96,90.93,90.94,38038.0,72.8521,72.8601,72.836,72.844,38038.0
2017-03-14 14:15:00,90.94,90.96,90.91,90.95,34869.0,72.844,72.8601,72.82,72.8521,34869.0
2017-03-14 14:20:00,90.95,90.98,90.94,90.97,25236.0,72.8521,72.8761,72.844,72.8681,25236.0
2017-03-14 14:25:00,90.98,91.0,90.96,90.97,36555.0,72.8761,72.8921,72.8601,72.8681,36555.0
2017-03-14 14:30:00,90.96,90.98,90.94,90.95,39639.0,72.8601,72.8761,72.844,72.8521,39639.0
2017-03-14 14:35:00,90.95,90.96,90.91,90.92,47148.0,72.8521,72.8601,72.82,72.828,47148.0
2017-03-14 14:40:00,90.92,90.92,90.88,90.9,45179.0,72.828,72.828,72.796,72.812,45179.0
2017-03-14 14:45:00,90.89,90.9,90.85,90.86,49226.0,72.804,72.812,72.772,72.78,49226.0
2017-03-14 14:50:00,90.86,90.88,90.82,90.88,46922.0,72.78,72.796,72.7479,72.796,46922.0
2017-03-14 14:55:00,90.89,90.92,90.88,90.91,26885.0,72.804,72.828,72.796,72.82,26885.0
2017-03-14 15:00:00,90.91,90.94,90.86,90.87,93401.0,72.82,72.844,72.78,72.788,93401.0
2017-03-14 15:05:00,90.87,90.88,90.83,90.85,63529.0,72.788,72.796,72.7559,72.772,63529.0
2017-03-14 15:10:00,90.85,90.89,90.85,90.87,32945.0,72.772,72.804,72.772,72.788,32945.0
2017-03-14 15:15:00,90.88,90.92,90.86,90.92,45553.0,72.796,72.828,72.78,72.828,45553.0
2017-03-14 15:20:00,90.92,90.97,90.91,90.97,46421.0,72.828,72.8681,72.82,72.8681,46421.0
2017-03-14 15:25:00,90.97,90.98,90.95,90.95,68350.0,72.8681,72.8761,72.8521,72.8521,68350.0
2017-03-14 15:30:00,90.95,90.96,90.91,90.93,58981.0,72.8521,72.8601,72.82,72.836,58981.0
2017-03-14 15:35:00,90.92,90.93,90.89,90.92,68105.0,72.828,72.836,72.804,72.828,68105.0
2017-03-14 15:40:00,90.92,90.94,90.89,90.91,86890.0,72.828,72.844,72.804,72.82,86890.0
2017-03-14 15:45:00,90.91,90.94,90.85,90.92,146039.0,72.82,72.844,72.772,72.828,146039.0
2017-03-14 15:50:00,90.92,90.93,90.89,90.89,114182.0,72.828,72.836,72.804,72.804,114182.0
2017-03-14 15:55:00,90.9,91.02,90.89,90.99,479261.0,72.812,72.9081,72.804,72.8841,479261.0
2017-03-15 09:30:00,91.02,91.02,90.73,90.96,170310.0,72.9081,72.9081,72.6758,72.8601,170310.0
2017-03-15 09:35:00,90.95,91.19,90.94,91.17,82011.0,72.8521,73.0443,72.844,73.0283,82011.0
2017-03-15 09:40:00,91.17,91.19,91.11,91.14,67288.0,73.0283,73.0443,72.9802,73.0042,67288.0
2017-03-15 09:45:00,91.14,91.2,91.11,91.17,75160.0,73.0042,73.0523,72.9802,73.0283,75160.0
2017-03-15 09:50:00,91.17,91.19,91.09,91.09,80029.0,73.0283,73.0443,72.9642,72.9642,80029.0
2017-03-15 09:55:00,91.08,91.12,91.05,91.07,47686.0,72.9562,72.9882,72.9322,72.9482,47686.0
2017-03-15 10:00:00,91.07,91.16,91.04,91.15,74551.0,72.9482,73.0203,72.9241,73.0123,74551.0
2017-03-15 10:05:00,91.16,91.22,91.15,91.18,71611.0,73.0203,73.0683,73.0123,73.0363,71611.0
2017-03-15 10:10:00,91.17,91.18,91.11,91.14,59937.0,73.0283,73.0363,72.9802,73.0042,59937.0
2017-03-15 10:15:00,91.13,91.16,91.06,91.06,49766.0,72.9962,73.0203,72.9402,72.9402,49766.0
2017-03-15 10:20:00,91.06,91.13,91.04,91.06,65811.0,72.9402,72.9962,72.9241,72.9402,65811.0
2017-03-15 10:25:00,91.07,91.1,91.04,91.06,70176.0,72.9482,72.9722,72.9241,72.9402,70176.0
2017-03-15 10:30:00,91.05,91.06,91.02,91.05,42466.0,72.9322,72.9402,72.9081,72.9322,42466.0
2017-03-15 10:35:00,91.05,91.09,91.05,91.08,52196.0,72.9322,72.9642,72.9322,72.9562,52196.0
2017-03-15 10:40:00,91.07,91.09,91.03,91.04,43949.0,72.9482,72.9642,72.9161,72.9241,43949.0
2017-03-15 10:45:00,91.03,91.04,90.91,90.95,57757.0,72.9161,72.9241,72.82,72.8521,57757.0
2017-03-15 10:50:00,90.96,91.02,90.95,91.02,46497.0,72.8601,72.9081,72.8521,72.9081,46497.0
2017-03-15 10:55:00,91.02,91.08,90.99,91.06,62700.0,72.9081,72.9562,72.8841,72.9402,62700.0
2017-03-15 11:00:00,91.06,91.11,91.06,91.09,42794.0,72.9402,72.9802,72.9402,72.9642,42794.0
2017-03-15 11:05:00,91.1,91.12,91.07,91.11,34180.0,72.9722,72.9882,72.9482,72.9802,34180.0
2017-03-15 11:10:00,91.11,91.18,91.09,91.18,46357.0,72.9802,73.0363,72.9642,73.0363,46357.0
2017-03-15 11:15:00,91.17,91.17,91.1,91.1,50017.0,73.0283,73.0283,72.9722,72.9722,50017.0
2017-03-15 11:20:00,91.1,91.15,91.09,91.14,56519.0,72.9722,73.0123,72.9642,73.0042,56519.0
2017-03-15 11:25:00,91.14,91.15,91.1,91.11,61712.0,73.0042,73.0123,72.9722,72.9802,61712.0
2017-03-15 11:30:00,91.1,91.12,91.06,91.11,45340.0,72.9722,72.9882,72.9402,72.9802,45340.0
2017-03-15 11:35:00,91.11,91.15,91.09,91.11,136526.0,72.9802,73.0123,72.9642,72.9802,136526.0
2017-03-15 11:40:00,91.1,91.12,91.09,91.11,92927.0,72.9722,72.9882,72.9642,72.9802,92927.0
2017-03-15 11:45:00,91.12,91.19,91.1,91.19,52788.0,72.9882,73.0443,72.9722,73.0443,52788.0
2017-03-15 11:50:00,91.19,91.21,91.16,91.18,61240.0,73.0443,73.0603,73.0203,73.0363,61240.0
2017-03-15 11:55:00,91.17,91.18,91.12,91.16,56073.0,73.0283,73.0363,72.9882,73.0203,56073.0
2017-03-15 12:00:00,91.16,91.16,91.1,91.11,52040.0,73.0203,73.0203,72.9722,72.9802,52040.0
2017-03-15 12:05:00,91.11,91.16,91.1,91.11,54718.0,72.9802,73.0203,72.9722,72.9802,54718.0
2017-03-15 12:10:00,91.12,91.12,91.09,91.11,35830.0,72.9882,72.9882,72.9642,72.9802,35830.0
2017-03-15 12:15:00,91.1,91.15,91.1,91.13,50098.0,72.9722,73.0123,72.9722,72.9962,50098.0
2017-03-15 12:20:00,91.14,91.17,91.11,91.13,42931.0,73.0042,73.0283,72.9802,72.9962,42931.0
2017-03-15 12:25:00,91.13,91.17,91.12,91.16,27093.0,72.9962,73.0283,72.9882,73.0203,27093.0
2017-03-15 12:30:00,91.16,91.19,91.13,91.18,70549.0,73.0203,73.0443,72.9962,73.0363,70549.0
2017-03-15 12:35:00,91.18,91.25,91.18,91.24,40437.0,73.0363,73.0924,73.0363,73.0843,40437.0
2017-03-15 12:40:00,91.24,91.27,91.2,91.22,74578.0,73.0843,73.1084,73.0523,73.0683,74578.0
2017-03-15 12:45:00,91.23,91.25,91.2,91.25,46034.0,73.0763,73.0924,73.0523,73.0924,46034.0
2017-03-15 12:50:00,91.25,91.3,91.22,91.28,53816.0,73.0924,73.1324,73.0683,73.1164,53816.0
2017-03-15 12:55:00,91.28,91.3,91.26,91.26,32504.0,73.1164,73.1324,73.1004,73.1004,32504.0
2017-03-15 13:00:00,91.27,91.31,91.26,91.28,30692.0,73.1084,73.1404,73.1004,73.1164,30692.0
2017-03-15 13:05:00,91.27,91.28,91.21,91.23,37991.0,73.1084,73.1164,73.0603,73.0763,37991.0
2017-03-15 13:10:00,91.23,91.24,91.2,91.22,41356.0,73.0763,73.0843,73.0523,73.0683,41356.0
2017-03-15 13:15:00,91.22,91.22,91.2,91.2,28542.0,73.0683,73.0683,73.0523,73.0523,28542.0
2017-03-15 13:20:00,91.21,91.27,91.19,91.25,37122.0,73.0603,73.1084,73.0443,73.0924,37122.0
2017-03-15 13:25:00,91.25,91.26,91.24,91.25,22828.0,73.0924,73.1004,73.0843,73.0924,22828.0
2017-03-15 13:30:00,91.25,91.26,91.21,91.23,41001.0,73.0924,73.1004,73.0603,73.0763,41001.0
2017-03-15 13:35:00,91.23,91.23,91.19,91.22,70752.0,73.0763,73.0763,73.0443,73.0683,70752.0
2017-03-15 13:40:00,91.21,91.23,91.19,91.23,42729.0,73.0603,73.0763,73.0443,73.0763,42729.0
2017-03-15 13:45:00,91.22,91.23,91.19,91.2,51126.0,73.0683,73.0763,73.0443,73.0523,51126.0
2017-03-15 13:50:00,91.2,91.22,91.19,91.21,52867.0,73.0523,73.0683,73.0443,73.0603,52867.0
2017-03-15 13:55:00,91.2,91.21,91.05,91.05,50473.0,73.0523,73.0603,72.9322,72.9322,50473.0
2017-03-15 14:00:00,91.05,91.54,91.04,91.48,158187.0,72.9322,73.3247,72.9241,73.2766,158187.0
2017-03-15 14:05:00,91.48,91.7,91.45,91.61,121132.0,73.2766,73.4528,73.2526,73.3807,121132.0
2017-03-15 14:10:00,91.61,91.71,91.6,91.63,99501.0,73.3807,73.4608,73.3727,73.3967,99501.0
2017-03-15 14:15:00,91.62,91.66,91.55,91.6,187595.0,73.3887,73.4208,73.3327,73.3727,187595.0
2017-03-15 14:20:00,91.6,91.67,91.51,91.53,87685.0,73.3727,73.4288,73.3006,73.3166,87685.0
2017-03-15 14:25:00,91.54,91.62,91.51,91.52,88606.0,73.3247,73.3887,73.3006,73.3086,88606.0
2017-03-15 14:30:00,91.51,91.55,91.41,91.43,96454.0,73.3006,73.3327,73.2205,73.2365,96454.0
2017-03-15 14:35:00,91.42,91.47,91.37,91.47,83820.0,73.2285,73.2686,73.1885,73.2686,83820.0
2017-03-15 14:40:00,91.47,91.5,91.42,91.48,69629.0,73.2686,73.2926,73.2285,73.2766,69629.0
2017-03-15 14:45:00,91.48,91.63,91.47,91.59,116776.0,73.2766,73.3967,73.2686,73.3647,116776.0
2017-03-15 14:50:00,91.59,91.69,91.56,91.68,79210.0,73.3647,73.4448,73.3407,73.4368,79210.0
2017-03-15 14:55:00,91.68,91.69,91.59,91.65,84397.0,73.4368,73.4448,73.3647,73.4128,84397.0
2017-03-15 15:00:00,91.67,91.72,91.65,91.68,138642.0,73.4288,73.4688,73.4128,73.4368,138642.0
2017-03-15 15:05:00,91.68,91.74,91.66,91.73,81953.0,73.4368,73.4849,73.4208,73.4768,81953.0
2017-03-15 15:10:00,91.74,91.77,91.68,91.75,102571.0,73.4849,73.5089,73.4368,73.4929,102571.0
2017-03-15 15:15:00,91.75,91.78,91.69,91.72,110647.0,73.4929,73.5169,73.4448,73.4688,110647.0
2017-03-15 15:20:00,91.71,91.73,91.56,91.58,93477.0,73.4608,73.4768,73.3407,73.3567,93477.0
2017-03-15 15:25:00,91.58,91.62,91.56,91.61,102182.0,73.3567,73.3887,73.3407,73.3807,102182.0
2017-03-15 15:30:00,91.6,91.69,91.59,91.65,172415.0,73.3727,73.4448,73.3647,73.4128,172415.0
2017-03-15 15:35:00,91.65,91.69,91.59,91.65,152054.0,73.4128,73.4448,73.3647,73.4128,152054.0
2017-03-15 15:40:00,91.66,91.66,91.58,91.58,97225.0,73.4208,73.4208,73.3567,73.3567,97225.0
2017-03-15 15:45:00,91.58,91.61,91.49,91.51,166251.0,73.3567,73.3807,73.2846,73.3006,166251.0
2017-03-15 15:50:00,91.51,91.54,91.45,91.52,214302.0,73.3006,73.3247,73.2526,73.3086,214302.0
2017-03-15 15:55:00,91.52,91.53,91.32,91.39,733279.0,73.3086,73.3166,73.1484,73.2045,733279.0
2017-03-16 09:30:00,91.44,91.64,91.1,91.4,258046.0,73.2445,73.4048,72.9722,73.2125,258046.0
2017-03-16 09:35:00,91.39,91.55,91.32,91.52,124130.0,73.2045,73.3327,73.1484,73.3086,124130.0
2017-03-16 09:40:00,91.52,91.65,91.5,91.64,133512.0,73.3086,73.4128,73.2926,73.4048,133512.0
2017-03-16 09:45:00,91.63,91.65,91.54,91.65,92743.0,73.3967,73.4128,73.3247,73.4128,92743.0
2017-03-16 09:50:00,91.66,91.7,91.61,91.67,72952.0,73.4208,73.4528,73.3807,73.4288,72952.0
2017-03-16 09:55:00,91.67,91.7,91.63,91.69,75030.0,73.4288,73.4528,73.3967,73.4448,75030.0
2017-03-16 10:00:00,91.69,91.72,91.6,91.62,99086.0,73.4448,73.4688,73.3727,73.3887,99086.0
2017-03-16 10:05:00,91.62,91.63,91.48,91.49,65199.0,73.3887,73.3967,73.2766,73.2846,65199.0
2017-03-16 10:10:00,91.48,91.51,91.36,91.36,80144.0,73.2766,73.3006,73.1805,73.1805,80144.0
2017-03-16 10:15:00,91.36,91.43,91.35,91.38,63529.0,73.1805,73.2365,73.1725,73.1965,63529.0
2017-03-16 10:20:00,91.37,91.37,91.24,91.29,74858.0,73.1885,73.1885,73.0843,73.1244,74858.0
2017-03-16 10:25:00,91.3,91.39,91.27,91.39,71894.0,73.1324,73.2045,73.1084,73.2045,71894.0
2017-03-16 10:30:00,91.39,91.43,91.34,91.41,61302.0,73.2045,73.2365,73.1644,73.2205,61302.0
2017-03-16 10:35:00,91.4,91.45,91.36,91.38,66844.0,73.2125,73.2526,73.1805,73.1965,66844.0
2017-03-16 10:40:00,91.38,91.5,91.37,91.5,39975.0,73.1965,73.2926,73.1885,73.2926,39975.0
2017-03-16 10:45:00,91.5,91.52,91.42,91.43,87836.0,73.2926,73.3086,73.2285,73.2365,87836.0
2017-03-16 10:50:00,91.42,91.44,91.35,91.36,69384.0,73.2285,73.2445,73.1725,73.1805,69384.0
2017-03-16 10:55:00,91.36,91.37,91.3,91.33,66062.0,73.1805,73.1885,73.1324,73.1564,66062.0
2017-03-16 11:00:00,91.32,91.33,91.15,91.18,96033.0,73.1484,73.1564,73.0123,73.0363,96033.0
2017-03-16 11:05:00,91.19,91.21,91.13,91.2,58297.0,73.0443,73.0603,72.9962,73.0523,58297.0
2017-03-16 11:10:00,91.2,91.25,91.17,91.17,85015.0,73.0523,73.0924,73.0283,73.0283,85015.0
2017-03-16 11:15:00,91.18,91.18,91.13,91.15,76852.0,73.0363,73.0363,72.9962,73.0123,76852.0
2017-03-16 11:20:00,91.16,91.18,91.11,91.13,58352.0,73.0203,73.0363,72.9802,72.9962,58352.0
2017-03-16 11:25:00,91.13,91.21,91.12,91.2,37355.0,72.9962,73.0603,72.9882,73.0523,37355.0
2017-03-16 11:30:00,91.2,91.29,91.17,91.25,70286.0,73.0523,73.1244,73.0283,73.0924,70286.0
2017-03-16 11:35:00,91.25,91.26,91.1,91.23,71987.0,73.0924,73.1004,72.9722,73.0763,71987.0
2017-03-16 11:40:00,91.23,91.32,91.23,91.26,54462.0,73.0763,73.1484,73.0763,73.1004,54462.0
2017-03-16 11:45:00,91.27,91.33,91.27,91.32,30542.0,73.1084,73.1564,73.1084,73.1484,30542.0
2017-03-16 11:50:00,91.32,91.36,91.28,91.31,59146.0,73.1484,73.1805,73.1164,73.1404,59146.0
2017-03-16 11:55:00,91.31,91.33,91.25,91.29,50154.0,73.1404,73.1564,73.0924,73.1244,50154.0
2017-03-16 12:00:00,91.29,91.34,91.26,91.29,75453.0,73.1244,73.1644,73.1004,73.1244,75453.0
2017-03-16 12:05:00,91.29,91.33,91.26,91.31,41634.0,73.1244,73.1564,73.1004,73.1404,41634.0
2017-03-16 12:10:00,91.3,91.32,91.26,91.28,42767.0,73.1324,73.1484,73.1004,73.1164,42767.0
2017-03-16 12:15:00,91.28,91.35,91.26,91.33,66063.0,73.1164,73.1725,73.1004,73.1564,66063.0
2017-03-16 12:20:00,91.33,91.38,91.29,91.37,46541.0,73.1564,73.1965,73.1244,73.1885,46541.0
2017-03-16 12:25:00,91.37,91.42,91.35,91.37,76350.0,73.1885,73.2285,73.1725,73.1885,76350.0
2017-03-16 12:30:00,91.37,91.38,91.3,91.32,32630.0,73.1885,73.1965,73.1324,73.1484,32630.0
2017-03-16 12:35:00,91.31,91.38,91.3,91.31,43322.0,73.1404,73.1965,73.1324,73.1404,43322.0
2017-03-16 12:40:00,91.3,91.3,91.26,91.27,49971.0,73.1324,73.1324,73.1004,73.1084,49971.0
2017-03-16 12:45:00,91.27,91.33,91.27,91.28,43043.0,73.1084,73.1564,73.1084,73.1164,43043.0
2017-03-16 12:50:00,91.28,91.3,91.24,91.28,47965.0,73.1164,73.1324,73.0843,73.1164,47965.0
2017-03-16 12:55:00,91.28,91.35,91.28,91.34,44912.0,73.1164,73.1725,73.1164,73.1644,44912.0
2017-03-16 13:00:00,91.34,91.35,91.3,91.32,44247.0,73.1644,73.1725,73.1324,73.1484,44247.0
2017-03-16 13:05:00,91.31,91.35,91.28,91.33,36020.0,73.1404,73.1725,73.1164,73.1564,36020.0
2017-03-16 13:10:00,91.34,91.34,91.25,91.29,42095.0,73.1644,73.1644,73.0924,73.1244,42095.0
2017-03-16 13:15:00,91.29,91.32,91.25,91.25,33751.0,73.1244,73.1484,73.0924,73.0924,33751.0
2017-03-16 13:20:00,91.26,91.27,91.22,91.25,45120.0,73.1004,73.1084,73.0683,73.0924,45120.0
2017-03-16 13:25:00,91.24,91.3,91.24,91.26,30370.0,73.0843,73.1324,73.0843,73.1004,30370.0
2017-03-16 13:30:00,91.26,91.3,91.25,91.28,40168.0,73.1004,73.1324,73.0924,73.1164,40168.0
2017-03-16 13:35:00,91.28,91.31,91.26,91.31,32391.0,73.1164,73.1404,73.1004,73.1404,32391.0
2017-03-16 13:40:00,91.3,91.35,91.28,91.35,52308.0,73.1324,73.1725,73.1164,73.1725,52308.0
2017-03-16 13:45:00,91.35,91.39,91.35,91.36,54310.0,73.1725,73.2045,73.1725,73.1805,54310.0
2017-03-16 13:50:00,91.36,91.37,91.34,91.35,33897.0,73.1805,73.1885,73.1644,73.1725,33897.0
2017-03-16 13:55:00,91.35,91.41,91.35,91.41,34483.0,73.1725,73.2205,73.1725,73.2205,34483.0
2017-03-16 14:00:00,91.4,91.41,91.35,91.37,60869.0,73.2125,73.2205,73.1725,73.1885,60869.0
2017-03-16 14:05:00,91.36,91.41,91.36,91.4,58866.0,73.1805,73.2205,73.1805,73.2125,58866.0
2017-03-16 14:10:00,91.41,91.44,91.4,91.42,47700.0,73.2205,73.2445,73.2125,73.2285,47700.0
2017-03-16 14:15:00,91.42,91.42,91.39,91.39,34307.0,73.2285,73.2285,73.2045,73.2045,34307.0
2017-03-16 14:20:00,91.4,91.42,91.37,91.42,45653.0,73.2125,73.2285,73.1885,73.2285,45653.0
2017-03-16 14:25:00,91.42,91.45,91.41,91.43,40716.0,73.2285,73.2526,73.2205,73.2365,40716.0
2017-03-16 14:30:00,91.44,91.45,91.42,91.45,47061.0,73.2445,73.2526,73.2285,73.2526,47061.0
2017-03-16 14:35:00,91.45,91.45,91.39,91.39,60749.0,73.2526,73.2526,73.2045,73.2045,60749.0
2017-03-16 14:40:00,91.39,91.4,91.34,91.36,57836.0,73.2045,73.2125,73.1644,73.1805,57836.0
2017-03-16 14:45:00,91.35,91.36,91.29,91.32,77176.0,73.1725,73.1805,73.1244,73.1484,77176.0
2017-03-16 14:50:00,91.33,91.36,91.31,91.36,39535.0,73.1564,73.1805,73.1404,73.1805,39535.0
2017-03-16 14:55:00,91.36,91.36,91.31,91.33,55046.0,73.1805,73.1805,73.1404,73.1564,55046.0
2017-03-16 15:00:00,91.33,91.35,91.28,91.31,91278.0,73.1564,73.1725,73.1164,73.1404,91278.0
2017-03-16 15:05:00,91.31,91.34,91.31,91.33,41533.0,73.1404,73.1644,73.1404,73.1564,41533.0
2017-03-16 15:10:00,91.32,91.33,91.26,91.31,102025.0,73.1484,73.1564,73.1004,73.1404,102025.0
2017-03-16 15:15:00,91.31,91.35,91.31,91.35,42775.0,73.1404,73.1725,73.1404,73.1725,42775.0
2017-03-16 15:20:00,91.35,91.41,91.34,91.41,68122.0,73.1725,73.2205,73.1644,73.2205,68122.0
2017-03-16 15:25:00,91.41,91.41,91.36,91.38,57864.0,73.2205,73.2205,73.1805,73.1965,57864.0
2017-03-16 15:30:00,91.38,91.38,91.34,91.37,72273.0,73.1965,73.1965,73.1644,73.1885,72273.0
2017-03-16 15:35:00,91.38,91.38,91.36,91.38,44044.0,73.1965,73.1965,73.1805,73.1965,44044.0
2017-03-16 15:40:00,91.38,91.42,91.37,91.4,107692.0,73.1965,73.2285,73.1885,73.2125,107692.0
2017-03-16 15:45:00,91.39,91.41,91.37,91.4,114829.0,73.2045,73.2205,73.1885,73.2125,114829.0
2017-03-16 15:50:00,91.41,91.41,91.3,91.34,121231.0,73.2205,73.2205,73.1324,73.1644,121231.0
2017-03-16 15:55:00,91.33,91.45,91.33,91.43,246404.0,73.1564,73.2526,73.1564,73.2365,246404.0
2017-03-17 09:30:00,91.45,91.5,91.14,91.23,3283719.0,73.2526,73.2926,73.0042,73.0763,3283719.0
2017-03-17 09:35:00,91.14,91.18,91.02,91.15,104502.0,73.0042,73.0363,72.9081,73.0123,104502.0
2017-03-17 09:40:00,91.12,91.26,91.12,91.25,75638.0,72.9882,73.1004,72.9882,73.0924,75638.0
2017-03-17 09:45:00,91.24,91.42,91.23,91.37,115978.0,73.0843,73.2285,73.0763,73.1885,115978.0
2017-03-17 09:50:00,91.36,91.4,91.34,91.4,87355.0,73.1805,73.2125,73.1644,73.2125,87355.0
2017-03-17 09:55:00,91.4,91.42,91.3,91.32,59347.0,73.2125,73.2285,73.1324,73.1484,59347.0
2017-03-17 10:00:00,91.33,91.33,91.25,91.31,82240.0,73.1564,73.1564,73.0924,73.1404,82240.0
2017-03-17 10:05:00,91.31,91.37,91.28,91.34,99498.0,73.1404,73.1885,73.1164,73.1644,99498.0
2017-03-17 10:10:00,91.34,91.43,91.34,91.42,85625.0,73.1644,73.2365,73.1644,73.2285,85625.0
2017-03-17 10:15:00,91.43,91.43,91.38,91.42,70984.0,73.2365,73.2365,73.1965,73.2285,70984.0
2017-03-17 10:20:00,91.41,91.44,91.37,91.41,82246.0,73.2205,73.2445,73.1885,73.2205,82246.0
2017-03-17 10:25:00,91.4,91.47,91.38,91.44,117346.0,73.2125,73.2686,73.1965,73.2445,117346.0
2017-03-17 10:30:00,91.45,91.47,91.41,91.41,73077.0,73.2526,73.2686,73.2205,73.2205,73077.0
2017-03-17 10:35:00,91.41,91.42,91.31,91.32,61161.0,73.2205,73.2285,73.1404,73.1484,61161.0
2017-03-17 10:40:00,91.33,91.41,91.3,91.39,125669.0,73.1564,73.2205,73.1324,73.2045,125669.0
2017-03-17 10:45:00,91.39,91.44,91.38,91.41,45110.0,73.2045,73.2445,73.1965,73.2205,45110.0
2017-03-17 10:50:00,91.41,91.42,91.29,91.3,79579.0,73.2205,73.2285,73.1244,73.1324,79579.0
2017-03-17 10:55:00,91.3,91.31,91.22,91.3,80637.0,73.1324,73.1404,73.0683,73.1324,80637.0
2017-03-17 11:00:00,91.3,91.43,91.28,91.43,89758.0,73.1324,73.2365,73.1164,73.2365,89758.0
2017-03-17 11:05:00,91.43,91.46,91.4,91.42,52806.0,73.2365,73.2606,73.2125,73.2285,52806.0
2017-03-17 11:10:00,91.43,91.49,91.42,91.48,57221.0,73.2365,73.2846,73.2285,73.2766,57221.0
2017-03-17 11:15:00,91.48,91.48,91.41,91.42,47669.0,73.2766,73.2766,73.2205,73.2285,47669.0
2017-03-17 11:20:00,91.42,91.53,91.41,91.51,137615.0,73.2285,73.3166,73.2205,73.3006,137615.0
2017-03-17 11:25:00,91.52,91.52,91.43,91.44,60198.0,73.3086,73.3086,73.2365,73.2445,60198.0
2017-03-17 11:30:00,91.44,91.5,91.43,91.48,59492.0,73.2445,73.2926,73.2365,73.2766,59492.0
2017-03-17 11:35:00,91.48,91.58,91.48,91.58,70787.0,73.2766,73.3567,73.2766,73.3567,70787.0
2017-03-17 11:40:00,91.58,91.66,91.57,91.65,67459.0,73.3567,73.4208,73.3487,73.4128,67459.0
2017-03-17 11:45:00,91.66,91.72,91.65,91.7,102567.0,73.4208,73.4688,73.4128,73.4528,102567.0
2017-03-17 11:50:00,91.7,91.71,91.59,91.65,100096.0,73.4528,73.4608,73.3647,73.4128,100096.0
2017-03-17 11:55:00,91.66,91.73,91.65,91.73,48605.0,73.4208,73.4768,73.4128,73.4768,48605.0
2017-03-17 12:00:00,91.73,91.75,91.6,91.6,166772.0,73.4768,73.4929,73.3727,73.3727,166772.0
2017-03-17 12:05:00,91.6,91.63,91.57,91.6,42309.0,73.3727,73.3967,73.3487,73.3727,42309.0
2017-03-17 12:10:00,91.61,91.64,91.58,91.62,64933.0,73.3807,73.4048,73.3567,73.3887,64933.0
2017-03-17 12:15:00,91.62,91.62,91.57,91.61,44526.0,73.3887,73.3887,73.3487,73.3807,44526.0
2017-03-17 12:20:00,91.62,91.67,91.61,91.64,46141.0,73.3887,73.4288,73.3807,73.4048,46141.0
2017-03-17 12:25:00,91.63,91.7,91.62,91.69,32089.0,73.3967,73.4528,73.3887,73.4448,32089.0
2017-03-17 12:30:00,91.7,91.7,91.67,91.68,69994.0,73.4528,73.4528,73.4288,73.4368,69994.0
2017-03-17 12:35:00,91.69,91.78,91.68,91.75,70935.0,73.4448,73.5169,73.4368,73.4929,70935.0
2017-03-17 12:40:00,91.75,91.77,91.75,91.76,30502.0,73.4929,73.5089,73.4929,73.5009,30502.0
2017-03-17 12:45:00,91.76,91.8,91.75,91.79,57653.0,73.5009,73.5329,73.4929,73.5249,57653.0
2017-03-17 12:50:00,91.79,91.8,91.75,91.75,54599.0,73.5249,73.5329,73.4929,73.4929,54599.0
2017-03-17 12:55:00,91.75,91.75,91.67,91.71,61589.0,73.4929,73.4929,73.4288,73.4608,61589.0
2017-03-17 13:00:00,91.7,91.78,91.7,91.77,41767.0,73.4528,73.5169,73.4528,73.5089,41767.0
2017-03-17 13:05:00,91.77,91.77,91.74,91.76,56810.0,73.5089,73.5089,73.4849,73.5009,56810.0
2017-03-17 13:10:00,91.76,91.76,91.74,91.74,56490.0,73.5009,73.5009,73.4849,73.4849,56490.0
2017-03-17 13:15:00,91.75,91.78,91.73,91.78,43395.0,73.4929,73.5169,73.4768,73.5169,43395.0
2017-03-17 13:20:00,91.78,91.8,91.75,91.76,48018.0,73.5169,73.5329,73.4929,73.5009,48018.0
2017-03-17 13:25:00,91.76,91.8,91.76,91.79,35045.0,73.5009,73.5329,73.5009,73.5249,35045.0
2017-03-17 13:30:00,91.8,91.86,91.79,91.86,63316.0,73.5329,73.581,73.5249,73.581,63316.0
2017-03-17 13:35:00,91.86,91.93,91.85,91.93,104111.0,73.581,73.637,73.573,73.637,104111.0
2017-03-17 13:40:00,91.92,91.98,91.92,91.97,140178.0,73.629,73.6771,73.629,73.6691,140178.0
2017-03-17 13:45:00,91.98,92.0,91.97,92.0,148674.0,73.6771,73.6931,73.6691,73.6931,148674.0
2017-03-17 13:50:00,92.0,92.0,91.98,91.98,115464.0,73.6931,73.6931,73.6771,73.6771,115464.0
2017-03-17 13:55:00,91.98,91.99,91.89,91.9,143691.0,73.6771,73.6851,73.605,73.613,143691.0
2017-03-17 14:00:00,91.89,91.96,91.86,91.95,72675.0,73.605,73.6611,73.581,73.6531,72675.0
2017-03-17 14:05:00,91.96,91.99,91.96,91.97,94569.0,73.6611,73.6851,73.6611,73.6691,94569.0
2017-03-17 14:10:00,91.96,91.99,91.96,91.97,71732.0,73.6611,73.6851,73.6611,73.6691,71732.0
2017-03-17 14:15:00,91.97,91.98,91.91,91.93,68902.0,73.6691,73.6771,73.621,73.637,68902.0
2017-03-17 14:20:00,91.93,91.97,91.93,91.95,48923.0,73.637,73.6691,73.637,73.6531,48923.0
2017-03-17 14:25:00,91.95,92.0,91.94,91.97,119591.0,73.6531,73.6931,73.6451,73.6691,119591.0
2017-03-17 14:30:00,91.97,91.97,91.94,91.94,67718.0,73.6691,73.6691,73.6451,73.6451,67718.0
2017-03-17 14:35:00,91.95,91.97,91.94,91.95,63099.0,73.6531,73.6691,73.6451,73.6531,63099.0
2017-03-17 14:40:00,91.95,91.96,91.9,91.95,152535.0,73.6531,73.6611,73.613,73.6531,152535.0
2017-03-17 14:45:00,91.95,91.99,91.94,91.98,113908.0,73.6531,73.6851,73.6451,73.6771,113908.0
2017-03-17 14:50:00,91.98,91.98,91.93,91.94,82608.0,73.6771,73.6771,73.637,73.6451,82608.0
2017-03-17 14:55:00,91.95,91.97,91.94,91.97,57797.0,73.6531,73.6691,73.6451,73.6691,57797.0
2017-03-17 15:00:00,91.96,91.98,91.94,91.95,144744.0,73.6611,73.6771,73.6451,73.6531,144744.0
2017-03-17 15:05:00,91.95,91.96,91.92,91.93,116127.0,73.6531,73.6611,73.629,73.637,116127.0
2017-03-17 15:10:00,91.93,91.93,91.89,91.89,122655.0,73.637,73.637,73.605,73.605,122655.0
2017-03-17 15:15:00,91.9,91.9,91.79,91.8,121854.0,73.613,73.613,73.5249,73.5329,121854.0
2017-03-17 15:20:00,91.79,91.82,91.73,91.75,142926.0,73.5249,73.5489,73.4768,73.4929,142926.0
2017-03-17 15:25:00,91.76,91.76,91.62,91.62,193026.0,73.5009,73.5009,73.3887,73.3887,193026.0
2017-03-17 15:30:00,91.62,91.66,91.58,91.58,201139.0,73.3887,73.4208,73.3567,73.3567,201139.0
2017-03-17 15:35:00,91.58,91.6,91.42,91.42,405784.0,73.3567,73.3727,73.2285,73.2285,405784.0
2017-03-17 15:40:00,91.43,91.46,91.06,91.2,797836.0,73.2365,73.2606,72.9402,73.0523,797836.0
2017-03-17 15:45:00,91.2,91.29,91.05,91.13,706992.0,73.0523,73.1244,72.9322,72.9962,706992.0
2017-03-17 15:50:00,91.14,91.23,91.08,91.1,776111.0,73.0042,73.0763,72.9562,72.9722,776111.0
2017-03-17 15:55:00,91.09,91.11,90.92,91.0,1024161.0,72.9642,72.9802,72.828,72.8921,1024161.0
2017-03-20 09:30:00,90.96,91.35,90.94,91.29,286543.0,72.8601,73.1725,72.844,73.1244,286543.0
2017-03-20 09:35:00,91.28,91.41,91.16,91.26,140735.0,73.1164,73.2205,73.0203,73.1004,140735.0
2017-03-20 09:40:00,91.26,91.28,91.19,91.25,120844.0,73.1004,73.1164,73.0443,73.0924,120844.0
2017-03-20 09:45:00,91.26,91.38,91.2,91.36,110559.0,73.1004,73.1965,73.0523,73.1805,110559.0
2017-03-20 09:50:00,91.36,91.38,91.31,91.35,102699.0,73.1805,73.1965,73.1404,73.1725,102699.0
2017-03-20 09:55:00,91.36,91.39,91.33,91.36,77616.0,73.1805,73.2045,73.1564,73.1805,77616.0
2017-03-20 10:00:00,91.36,91.36,91.25,91.3,73582.0,73.1805,73.1805,73.0924,73.1324,73582.0
2017-03-20 10:05:00,91.3,91.31,91.25,91.26,67921.0,73.1324,73.1404,73.0924,73.1004,67921.0
2017-03-20 10:10:00,91.26,91.31,91.19,91.21,84363.0,73.1004,73.1404,73.0443,73.0603,84363.0
2017-03-20 10:15:00,91.21,91.23,91.08,91.1,117999.0,73.0603,73.0763,72.9562,72.9722,117999.0
2017-03-20 10:20:00,91.09,91.13,91.07,91.11,95706.0,72.9642,72.9962,72.9482,72.9802,95706.0
2017-03-20 10:25:00,91.11,91.11,91.02,91.08,117950.0,72.9802,72.9802,72.9081,72.9562,117950.0
2017-03-20 10:30:00,91.09,91.14,91.08,91.11,85826.0,72.9642,73.0042,72.9562,72.9802,85826.0
2017-03-20 10:35:00,91.1,91.14,91.08,91.1,127121.0,72.9722,73.0042,72.9562,72.9722,127121.0
2017-03-20 10:40:00,91.1,91.15,91.08,91.13,113679.0,72.9722,73.0123,72.9562,72.9962,113679.0
2017-03-20 10:45:00,91.14,91.17,91.13,91.16,50181.0,73.0042,73.0283,72.9962,73.0203,50181.0
2017-03-20 10:50:00,91.16,91.22,91.11,91.2,56413.0,73.0203,73.0683,72.9802,73.0523,56413.0
2017-03-20 10:55:00,91.21,91.25,91.18,91.24,65389.0,73.0603,73.0924,73.0363,73.0843,65389.0
2017-03-20 11:00:00,91.23,91.34,91.23,91.3,50308.0,73.0763,73.1644,73.0763,73.1324,50308.0
2017-03-20 11:05:00,91.3,91.33,91.29,91.31,79596.0,73.1324,73.1564,73.1244,73.1404,79596.0
2017-03-20 11:10:00,91.3,91.32,91.27,91.29,44792.0,73.1324,73.1484,73.1084,73.1244,44792.0
2017-03-20 11:15:00,91.29,91.36,91.27,91.31,77968.0,73.1244,73.1805,73.1084,73.1404,77968.0
2017-03-20 11:20:00,91.31,91.33,91.27,91.28,68488.0,73.1404,73.1564,73.1084,73.1164,68488.0
2017-03-20 11:25:00,91.27,91.27,91.2,91.2,33514.0,73.1084,73.1084,73.0523,73.0523,33514.0
2017-03-20 11:30:00,91.21,91.26,91.2,91.25,32742.0,73.0603,73.1004,73.0523,73.0924,32742.0
2017-03-20 11:35:00,91.26,91.29,91.25,91.26,32954.0,73.1004,73.1244,73.0924,73.1004,32954.0
2017-03-20 11:40:00,91.26,91.26,91.24,91.24,52581.0,73.1004,73.1004,73.0843,73.0843,52581.0
2017-03-20 11:45:00,91.23,91.28,91.23,91.27,27213.0,73.0763,73.1164,73.0763,73.1084,27213.0
2017-03-20 11:50:00,91.27,91.31,91.24,91.24,57327.0,73.1084,73.1404,73.0843,73.0843,57327.0
2017-03-20 11:55:00,91.24,91.26,91.22,91.26,35053.0,73.0843,73.1004,73.0683,73.1004,35053.0
2017-03-20 12:00:00,91.25,91.25,91.22,91.25,35234.0,73.0924,73.0924,73.0683,73.0924,35234.0
2017-03-20 12:05:00,91.25,91.29,91.24,91.29,40675.0,73.0924,73.1244,73.0843,73.1244,40675.0
2017-03-20 12:10:00,91.28,91.31,91.28,91.3,34701.0,73.1164,73.1404,73.1164,73.1324,34701.0
2017-03-20 12:15:00,91.3,91.31,91.25,91.29,41765.0,73.1324,73.1404,73.0924,73.1244,41765.0
2017-03-20 12:20:00,91.29,91.34,91.28,91.33,35724.0,73.1244,73.1644,73.1164,73.1564,35724.0
2017-03-20 12:25:00,91.33,91.34,91.28,91.3,41637.0,73.1564,73.1644,73.1164,73.1324,41637.0
2017-03-20 12:30:00,91.3,91.32,91.28,91.3,26837.0,73.1324,73.1484,73.1164,73.1324,26837.0
2017-03-20 12:35:00,91.31,91.31,91.27,91.29,22834.0,73.1404,73.1404,73.1084,73.1244,22834.0
2017-03-20 12:40:00,91.3,91.31,91.28,91.3,29961.0,73.1324,73.1404,73.1164,73.1324,29961.0
2017-03-20 12:45:00,91.31,91.31,91.25,91.28,53478.0,73.1404,73.1404,73.0924,73.1164,53478.0
2017-03-20 12:50:00,91.29,91.34,91.27,91.32,32075.0,73.1244,73.1644,73.1084,73.1484,32075.0
2017-03-20 12:55:00,91.32,91.33,91.3,91.3,33343.0,73.1484,73.1564,73.1324,73.1324,33343.0
2017-03-20 13:00:00,91.31,91.36,91.3,91.34,29617.0,73.1404,73.1805,73.1324,73.1644,29617.0
2017-03-20 13:05:00,91.34,91.35,91.28,91.29,33883.0,73.1644,73.1725,73.1164,73.1244,33883.0
2017-03-20 13:10:00,91.3,91.31,91.29,91.31,26168.0,73.1324,73.1404,73.1244,73.1404,26168.0
2017-03-20 13:15:00,91.3,91.31,91.26,91.28,38054.0,73.1324,73.1404,73.1004,73.1164,38054.0
2017-03-20 13:20:00,91.28,91.31,91.26,91.29,25429.0,73.1164,73.1404,73.1004,73.1244,25429.0
2017-03-20 13:25:00,91.29,91.3,91.27,91.3,27279.0,73.1244,73.1324,73.1084,73.1324,27279.0
2017-03-20 13:30:00,91.3,91.31,91.27,91.29,47271.0,73.1324,73.1404,73.1084,73.1244,47271.0
2017-03-20 13:35:00,91.29,91.29,91.27,91.28,33946.0,73.1244,73.1244,73.1084,73.1164,33946.0
2017-03-20 13:40:00,91.28,91.28,91.17,91.2,61187.0,73.1164,73.1164,73.0283,73.0523,61187.0
2017-03-20 13:45:00,91.19,91.22,91.18,91.2,29422.0,73.0443,73.0683,73.0363,73.0523,29422.0
2017-03-20 13:50:00,91.19,91.24,91.17,91.23,30625.0,73.0443,73.0843,73.0283,73.0763,30625.0
2017-03-20 13:55:00,91.22,91.25,91.21,91.23,33531.0,73.0683,73.0924,73.0603,73.0763,33531.0
2017-03-20 14:00:00,91.23,91.23,91.19,91.22,29328.0,73.0763,73.0763,73.0443,73.0683,29328.0
2017-03-20 14:05:00,91.21,91.27,91.21,91.27,38647.0,73.0603,73.1084,73.0603,73.1084,38647.0
2017-03-20 14:10:00,91.27,91.27,91.22,91.26,34330.0,73.1084,73.1084,73.0683,73.1004,34330.0
2017-03-20 14:15:00,91.26,91.3,91.26,91.29,30426.0,73.1004,73.1324,73.1004,73.1244,30426.0
2017-03-20 14:20:00,91.3,91.32,91.27,91.31,37704.0,73.1324,73.1484,73.1084,73.1404,37704.0
2017-03-20 14:25:00,91.32,91.34,91.29,91.29,43957.0,73.1484,73.1644,73.1244,73.1244,43957.0
2017-03-20 14:30:00,91.29,91.33,91.28,91.28,37278.0,73.1244,73.1564,73.1164,73.1164,37278.0
2017-03-20 14:35:00,91.29,91.3,91.17,91.2,58914.0,73.1244,73.1324,73.0283,73.0523,58914.0
2017-03-20 14:40:00,91.21,91.27,91.2,91.24,37107.0,73.0603,73.1084,73.0523,73.0843,37107.0
2017-03-20 14:45:00,91.24,91.24,91.15,91.19,45270.0,73.0843,73.0843,73.0123,73.0443,45270.0
2017-03-20 14:50:00,91.19,91.21,91.17,91.17,43889.0,73.0443,73.0603,73.0283,73.0283,43889.0
2017-03-20 14:55:00,91.17,91.24,91.17,91.21,44482.0,73.0283,73.0843,73.0283,73.0603,44482.0
2017-03-20 15:00:00,91.21,91.27,91.2,91.22,37649.0,73.0603,73.1084,73.0523,73.0683,37649.0
2017-03-20 15:05:00,91.23,91.23,91.16,91.17,78943.0,73.0763,73.0763,73.0203,73.0283,78943.0
2017-03-20 15:10:00,91.17,91.23,91.16,91.22,44911.0,73.0283,73.0763,73.0203,73.0683,44911.0
2017-03-20 15:15:00,91.22,91.24,91.2,91.24,60377.0,73.0683,73.0843,73.0523,73.0843,60377.0
2017-03-20 15:20:00,91.24,91.28,91.23,91.28,41844.0,73.0843,73.1164,73.0763,73.1164,41844.0
2017-03-20 15:25:00,91.27,91.29,91.25,91.28,51497.0,73.1084,73.1244,73.0924,73.1164,51497.0
2017-03-20 15:30:00,91.28,91.29,91.26,91.28,83379.0,73.1164,73.1244,73.1004,73.1164,83379.0
2017-03-20 15:35:00,91.27,91.28,91.22,91.23,53235.0,73.1084,73.1164,73.0683,73.0763,53235.0
2017-03-20 15:40:00,91.23,91.25,91.22,91.23,67330.0,73.0763,73.0924,73.0683,73.0763,67330.0
2017-03-20 15:45:00,91.23,91.25,91.22,91.22,153305.0,73.0763,73.0924,73.0683,73.0683,153305.0
2017-03-20 15:50:00,91.23,91.24,91.18,91.19,109479.0,73.0763,73.0843,73.0363,73.0443,109479.0
2017-03-20 15:55:00,91.2,91.24,91.19,91.24,216636.0,73.0523,73.0843,73.0443,73.0843,216636.0
2017-03-21 09:30:00,91.3,91.65,91.24,91.58,323082.0,73.1324,73.4128,73.0843,73.3567,323082.0
2017-03-21 09:35:00,91.56,91.73,91.52,91.71,102615.0,73.3407,73.4768,73.3086,73.4608,102615.0
2017-03-21 09:40:00,91.71,91.75,91.67,91.7,108647.0,73.4608,73.4929,73.4288,73.4528,108647.0
2017-03-21 09:45:00,91.69,91.71,91.57,91.57,79780.0,73.4448,73.4608,73.3487,73.3487,79780.0
2017-03-21 09:50:00,91.58,91.6,91.49,91.51,108508.0,73.3567,73.3727,73.2846,73.3006,108508.0
2017-03-21 09:55:00,91.51,91.55,91.48,91.54,86662.0,73.3006,73.3327,73.2766,73.3247,86662.0
2017-03-21 10:00:00,91.53,91.55,91.43,91.46,104029.0,73.3166,73.3327,73.2365,73.2606,104029.0
2017-03-21 10:05:00,91.46,91.52,91.41,91.52,92723.0,73.2606,73.3086,73.2205,73.3086,92723.0
2017-03-21 10:10:00,91.52,91.6,91.46,91.47,104748.0,73.3086,73.3727,73.2606,73.2686,104748.0
2017-03-21 10:15:00,91.46,91.5,91.41,91.41,61635.0,73.2606,73.2926,73.2205,73.2205,61635.0
2017-03-21 10:20:00,91.42,91.45,91.35,91.35,58227.0,73.2285,73.2526,73.1725,73.1725,58227.0
2017-03-21 10:25:00,91.35,91.37,91.21,91.22,67827.0,73.1725,73.1885,73.0603,73.0683,67827.0
2017-03-21 10:30:00,91.22,91.27,91.18,91.26,61821.0,73.0683,73.1084,73.0363,73.1004,61821.0
2017-03-21 10:35:00,91.26,91.32,91.25,91.3,55552.0,73.1004,73.1484,73.0924,73.1324,55552.0
2017-03-21 10:40:00,91.3,91.37,91.28,91.34,49634.0,73.1324,73.1885,73.1164,73.1644,49634.0
2017-03-21 10:45:00,91.34,91.35,91.26,91.31,69608.0,73.1644,73.1725,73.1004,73.1404,69608.0
2017-03-21 10:50:00,91.32,91.37,91.25,91.25,53519.0,73.1484,73.1885,73.0924,73.0924,53519.0
2017-03-21 10:55:00,91.26,91.27,91.03,91.16,114590.0,73.1004,73.1084,72.9161,73.0203,114590.0
2017-03-21 11:00:00,91.16,91.24,91.16,91.21,68002.0,73.0203,73.0843,73.0203,73.0603,68002.0
2017-03-21 11:05:00,91.21,91.29,91.18,91.27,99035.0,73.0603,73.1244,73.0363,73.1084,99035.0
2017-03-21 11:10:00,91.28,91.34,91.26,91.32,75128.0,73.1164,73.1644,73.1004,73.1484,75128.0
2017-03-21 11:15:00,91.32,91.37,91.27,91.34,115149.0,73.1484,73.1885,73.1084,73.1644,115149.0
2017-03-21 11:20:00,91.33,91.4,91.28,91.32,138561.0,73.1564,73.2125,73.1164,73.1484,138561.0
2017-03-21 11:25:00,91.32,91.44,91.3,91.41,72650.0,73.1484,73.2445,73.1324,73.2205,72650.0
2017-03-21 11:30:00,91.42,91.42,91.33,91.36,89237.0,73.2285,73.2285,73.1564,73.1805,89237.0
2017-03-21 11:35:00,91.36,91.49,91.31,91.45,71789.0,73.1805,73.2846,73.1404,73.2526,71789.0
2017-03-21 11:40:00,91.46,91.46,91.39,91.45,69152.0,73.2606,73.2606,73.2045,73.2526,69152.0
2017-03-21 11:45:00,91.44,91.46,91.32,91.33,83485.0,73.2445,73.2606,73.1484,73.1564,83485.0
2017-03-21 11:50:00,91.34,91.34,91.29,91.31,66828.0,73.1644,73.1644,73.1244,73.1404,66828.0
2017-03-21 11:55:00,91.3,91.32,91.25,91.3,49019.0,73.1324,73.1484,73.0924,73.1324,49019.0
2017-03-21 12:00:00,91.3,91.34,91.29,91.31,79341.0,73.1324,73.1644,73.1244,73.1404,79341.0
2017-03-21 12:05:00,91.31,91.4,91.31,91.36,45646.0,73.1404,73.2125,73.1404,73.1805,45646.0
2017-03-21 12:10:00,91.36,91.43,91.32,91.4,49905.0,73.1805,73.2365,73.1484,73.2125,49905.0
2017-03-21 12:15:00,91.41,91.48,91.39,91.4,75271.0,73.2205,73.2766,73.2045,73.2125,75271.0
2017-03-21 12:20:00,91.41,91.47,91.4,91.46,43848.0,73.2205,73.2686,73.2125,73.2606,43848.0
2017-03-21 12:25:00,91.47,91.49,91.42,91.46,54250.0,73.2686,73.2846,73.2285,73.2606,54250.0
2017-03-21 12:30:00,91.46,91.48,91.41,91.42,69910.0,73.2606,73.2766,73.2205,73.2285,69910.0
2017-03-21 12:35:00,91.41,91.44,91.39,91.42,48996.0,73.2205,73.2445,73.2045,73.2285,48996.0
2017-03-21 12:40:00,91.42,91.45,91.41,91.43,33242.0,73.2285,73.2526,73.2205,73.2365,33242.0
2017-03-21 12:45:00,91.43,91.43,91.37,91.42,46732.0,73.2365,73.2365,73.1885,73.2285,46732.0
2017-03-21 12:50:00,91.41,91.49,91.4,91.46,39419.0,73.2205,73.2846,73.2125,73.2606,39419.0
2017-03-21 12:55:00,91.46,91.48,91.44,91.46,36051.0,73.2606,73.2766,73.2445,73.2606,36051.0
2017-03-21 13:00:00,91.47,91.52,91.45,91.46,48052.0,73.2686,73.3086,73.2526,73.2606,48052.0
2017-03-21 13:05:00,91.46,91.51,91.44,91.44,62786.0,73.2606,73.3006,73.2445,73.2445,62786.0
2017-03-21 13:10:00,91.44,91.53,91.43,91.49,71595.0,73.2445,73.3166,73.2365,73.2846,71595.0
2017-03-21 13:15:00,91.5,91.55,91.48,91.51,52806.0,73.2926,73.3327,73.2766,73.3006,52806.0
2017-03-21 13:20:00,91.51,91.54,91.46,91.53,76631.0,73.3006,73.3247,73.2606,73.3166,76631.0
2017-03-21 13:25:00,91.53,91.56,91.5,91.52,54092.0,73.3166,73.3407,73.2926,73.3086,54092.0
2017-03-21 13:30:00,91.52,91.53,91.48,91.5,51939.0,73.3086,73.3166,73.2766,73.2926,51939.0
2017-03-21 13:35:00,91.5,91.52,91.46,91.47,52385.0,73.2926,73.3086,73.2606,73.2686,52385.0
2017-03-21 13:40:00,91.47,91.49,91.42,91.44,80185.0,73.2686,73.2846,73.2285,73.2445,80185.0
2017-03-21 13:45:00,91.44,91.46,91.41,91.45,64760.0,73.2445,73.2606,73.2205,73.2526,64760.0
2017-03-21 13:50:00,91.45,91.52,91.43,91.47,69653.0,73.2526,73.3086,73.2365,73.2686,69653.0
2017-03-21 13:55:00,91.47,91.48,91.43,91.45,46365.0,73.2686,73.2766,73.2365,73.2526,46365.0
2017-03-21 14:00:00,91.45,91.52,91.45,91.47,59055.0,73.2526,73.3086,73.2526,73.2686,59055.0
2017-03-21 14:05:00,91.47,91.53,91.43,91.48,87479.0,73.2686,73.3166,73.2365,73.2766,87479.0
2017-03-21 14:10:00,91.48,91.56,91.47,91.56,58303.0,73.2766,73.3407,73.2686,73.3407,58303.0
2017-03-21 14:15:00,91.56,91.6,91.52,91.59,54616.0,73.3407,73.3727,73.3086,73.3647,54616.0
2017-03-21 14:20:00,91.58,91.58,91.47,91.49,44681.0,73.3567,73.3567,73.2686,73.2846,44681.0
2017-03-21 14:25:00,91.5,91.51,91.41,91.44,63961.0,73.2926,73.3006,73.2205,73.2445,63961.0
2017-03-21 14:30:00,91.44,91.52,91.44,91.49,71570.0,73.2445,73.3086,73.2445,73.2846,71570.0
2017-03-21 14:35:00,91.49,91.52,91.46,91.5,55366.0,73.2846,73.3086,73.2606,73.2926,55366.0
2017-03-21 14:40:00,91.5,91.53,91.49,91.51,38701.0,73.2926,73.3166,73.2846,73.3006,38701.0
2017-03-21 14:45:00,91.51,91.51,91.43,91.51,97701.0,73.3006,73.3006,73.2365,73.3006,97701.0
2017-03-21 14:50:00,91.51,91.51,91.43,91.51,49880.0,73.3006,73.3006,73.2365,73.3006,49880.0
2017-03-21 14:55:00,91.51,91.55,91.47,91.5,56344.0,73.3006,73.3327,73.2686,73.2926,56344.0
2017-03-21 15:00:00,91.5,91.53,91.44,91.46,71765.0,73.2926,73.3166,73.2445,73.2606,71765.0
2017-03-21 15:05:00,91.47,91.55,91.46,91.49,98029.0,73.2686,73.3327,73.2606,73.2846,98029.0
2017-03-21 15:10:00,91.48,91.52,91.43,91.44,71558.0,73.2766,73.3086,73.2365,73.2445,71558.0
2017-03-21 15:15:00,91.43,91.46,91.4,91.45,79181.0,73.2365,73.2606,73.2125,73.2526,79181.0
2017-03-21 15:20:00,91.45,91.45,91.37,91.41,80187.0,73.2526,73.2526,73.1885,73.2205,80187.0
2017-03-21 15:25:00,91.42,91.49,91.41,91.45,82922.0,73.2285,73.2846,73.2205,73.2526,82922.0
2017-03-21 15:30:00,91.45,91.46,91.37,91.37,106575.0,73.2526,73.2606,73.1885,73.1885,106575.0
2017-03-21 15:35:00,91.37,91.37,91.26,91.27,153941.0,73.1885,73.1885,73.1004,73.1084,153941.0
2017-03-21 15:40:00,91.26,91.3,91.2,91.2,136538.0,73.1004,73.1324,73.0523,73.0523,136538.0
2017-03-21 15:45:00,91.2,91.26,91.16,91.19,225207.0,73.0523,73.1004,73.0203,73.0443,225207.0
2017-03-21 15:50:00,91.19,91.21,91.11,91.17,227614.0,73.0443,73.0603,72.9802,73.0283,227614.0
2017-03-21 15:55:00,91.18,91.22,91.11,91.18,324844.0,73.0363,73.0683,72.9802,73.0363,324844.0
2017-03-22 09:30:00,91.31,91.8,91.31,91.57,248613.0,73.1404,73.5329,73.1404,73.3487,248613.0
2017-03-22 09:35:00,91.53,91.58,91.33,91.33,68907.0,73.3166,73.3567,73.1564,73.1564,68907.0
2017-03-22 09:40:00,91.35,91.38,91.16,91.21,108466.0,73.1725,73.1965,73.0203,73.0603,108466.0
2017-03-22 09:45:00,91.21,91.23,91.07,91.09,76527.0,73.0603,73.0763,72.9482,72.9642,76527.0
2017-03-22 09:50:00,91.09,91.23,91.07,91.17,91230.0,72.9642,73.0763,72.9482,73.0283,91230.0
2017-03-22 09:55:00,91.17,91.23,91.14,91.16,81466.0,73.0283,73.0763,73.0042,73.0203,81466.0
2017-03-22 10:00:00,91.17,91.21,91.09,91.13,73459.0,73.0283,73.0603,72.9642,72.9962,73459.0
2017-03-22 10:05:00,91.12,91.18,91.06,91.1,92436.0,72.9882,73.0363,72.9402,72.9722,92436.0
2017-03-22 10:10:00,91.1,91.12,90.98,91.04,84267.0,72.9722,72.9882,72.8761,72.9241,84267.0
2017-03-22 10:15:00,91.04,91.05,90.97,91.02,67386.0,72.9241,72.9322,72.8681,72.9081,67386.0
2017-03-22 10:20:00,91.02,91.06,90.96,91.02,57221.0,72.9081,72.9402,72.8601,72.9081,57221.0
2017-03-22 10:25:00,91.02,91.06,90.96,91.01,48785.0,72.9081,72.9402,72.8601,72.9001,48785.0
2017-03-22 10:30:00,91.01,91.03,90.92,90.92,66032.0,72.9001,72.9161,72.828,72.828,66032.0
2017-03-22 10:35:00,90.91,91.0,90.87,90.95,83151.0,72.82,72.8921,72.788,72.8521,83151.0
2017-03-22 10:40:00,90.95,91.03,90.94,91.0,80355.0,72.8521,72.9161,72.844,72.8921,80355.0
2017-03-22 10:45:00,90.99,91.01,90.92,90.92,55721.0,72.8841,72.9001,72.828,72.828,55721.0
2017-03-22 10:50:00,90.92,90.96,90.9,90.92,45598.0,72.828,72.8601,72.812,72.828,45598.0
2017-03-22 10:55:00,90.91,90.99,90.83,90.98,71066.0,72.82,72.8841,72.7559,72.8761,71066.0
2017-03-22 11:00:00,90.98,91.02,90.96,91.0,67483.0,72.8761,72.9081,72.8601,72.8921,67483.0
2017-03-22 11:05:00,91.01,91.05,90.98,90.99,47400.0,72.9001,72.9322,72.8761,72.8841,47400.0
2017-03-22 11:10:00,91.0,91.0,90.93,90.99,47552.0,72.8921,72.8921,72.836,72.8841,47552.0
2017-03-22 11:15:00,90.99,91.14,90.98,91.13,85004.0,72.8841,73.0042,72.8761,72.9962,85004.0
2017-03-22 11:20:00,91.12,91.16,91.1,91.15,77380.0,72.9882,73.0203,72.9722,73.0123,77380.0
2017-03-22 11:25:00,91.14,91.15,91.1,91.15,49079.0,73.0042,73.0123,72.9722,73.0123,49079.0
2017-03-22 11:30:00,91.14,91.19,91.1,91.11,38582.0,73.0042,73.0443,72.9722,72.9802,38582.0
2017-03-22 11:35:00,91.11,91.14,91.05,91.06,29522.0,72.9802,73.0042,72.9322,72.9402,29522.0
2017-03-22 11:40:00,91.05,91.12,91.05,91.07,27098.0,72.9322,72.9882,72.9322,72.9482,27098.0
2017-03-22 11:45:00,91.07,91.08,91.04,91.05,35130.0,72.9482,72.9562,72.9241,72.9322,35130.0
2017-03-22 11:50:00,91.04,91.08,91.02,91.03,31426.0,72.9241,72.9562,72.9081,72.9161,31426.0
2017-03-22 11:55:00,91.03,91.06,91.01,91.03,31086.0,72.9161,72.9402,72.9001,72.9161,31086.0
2017-03-22 12:00:00,91.03,91.11,91.02,91.09,32749.0,72.9161,72.9802,72.9081,72.9642,32749.0
2017-03-22 12:05:00,91.09,91.13,91.08,91.12,52606.0,72.9642,72.9962,72.9562,72.9882,52606.0
2017-03-22 12:10:00,91.12,91.14,91.07,91.09,31450.0,72.9882,73.0042,72.9482,72.9642,31450.0
2017-03-22 12:15:00,91.09,91.12,91.08,91.11,36779.0,72.9642,72.9882,72.9562,72.9802,36779.0
2017-03-22 12:20:00,91.11,91.14,91.09,91.14,30152.0,72.9802,73.0042,72.9642,73.0042,30152.0
2017-03-22 12:25:00,91.14,91.15,91.1,91.11,30632.0,73.0042,73.0123,72.9722,72.9802,30632.0
2017-03-22 12:30:00,91.11,91.15,91.09,91.12,39035.0,72.9802,73.0123,72.9642,72.9882,39035.0
2017-03-22 12:35:00,91.13,91.17,91.05,91.07,38513.0,72.9962,73.0283,72.9322,72.9482,38513.0
2017-03-22 12:40:00,91.06,91.08,91.02,91.05,37588.0,72.9402,72.9562,72.9081,72.9322,37588.0
2017-03-22 12:45:00,91.05,91.05,90.95,91.0,44697.0,72.9322,72.9322,72.8521,72.8921,44697.0
2017-03-22 12:50:00,91.0,91.02,90.95,90.95,39088.0,72.8921,72.9081,72.8521,72.8521,39088.0
2017-03-22 12:55:00,90.95,91.01,90.94,90.97,44029.0,72.8521,72.9001,72.844,72.8681,44029.0
2017-03-22 13:00:00,90.97,90.99,90.87,90.91,81770.0,72.8681,72.8841,72.788,72.82,81770.0
2017-03-22 13:05:00,90.91,90.99,90.9,90.98,26658.0,72.82,72.8841,72.812,72.8761,26658.0
2017-03-22 13:10:00,90.98,90.99,90.95,90.95,36050.0,72.8761,72.8841,72.8521,72.8521,36050.0
2017-03-22 13:15:00,90.96,91.02,90.95,90.98,41983.0,72.8601,72.9081,72.8521,72.8761,41983.0
2017-03-22 13:20:00,90.98,90.99,90.93,90.95,46637.0,72.8761,72.8841,72.836,72.8521,46637.0
2017-03-22 13:25:00,90.95,90.96,90.89,90.9,33951.0,72.8521,72.8601,72.804,72.812,33951.0
2017-03-22 13:30:00,90.9,90.95,90.9,90.94,41648.0,72.812,72.8521,72.812,72.844,41648.0
2017-03-22 13:35:00,90.95,90.96,90.91,90.93,25261.0,72.8521,72.8601,72.82,72.836,25261.0
2017-03-22 13:40:00,90.93,90.97,90.91,90.96,28935.0,72.836,72.8681,72.82,72.8601,28935.0
2017-03-22 13:45:00,90.95,90.97,90.92,90.94,43250.0,72.8521,72.8681,72.828,72.844,43250.0
2017-03-22 13:50:00,90.94,90.94,90.87,90.89,24110.0,72.844,72.844,72.788,72.804,24110.0
2017-03-22 13:55:00,90.89,90.89,90.83,90.83,42267.0,72.804,72.804,72.7559,72.7559,42267.0
2017-03-22 14:00:00,90.83,90.95,90.83,90.93,140285.0,72.7559,72.8521,72.7559,72.836,140285.0
2017-03-22 14:05:00,90.93,91.0,90.92,90.98,26457.0,72.836,72.8921,72.828,72.8761,26457.0
2017-03-22 14:10:00,90.97,90.99,90.95,90.95,37131.0,72.8681,72.8841,72.8521,72.8521,37131.0
2017-03-22 14:15:00,90.95,90.99,90.94,90.96,57356.0,72.8521,72.8841,72.844,72.8601,57356.0
2017-03-22 14:20:00,90.97,90.98,90.96,90.97,21222.0,72.8681,72.8761,72.8601,72.8681,21222.0
2017-03-22 14:25:00,90.97,90.97,90.87,90.89,27342.0,72.8681,72.8681,72.788,72.804,27342.0
2017-03-22 14:30:00,90.89,90.92,90.88,90.9,61008.0,72.804,72.828,72.796,72.812,61008.0
2017-03-22 14:35:00,90.9,90.9,90.87,90.9,68492.0,72.812,72.812,72.788,72.812,68492.0
2017-03-22 14:40:00,90.89,90.91,90.86,90.87,54993.0,72.804,72.82,72.78,72.788,54993.0
2017-03-22 14:45:00,90.86,90.87,90.77,90.83,54153.0,72.78,72.788,72.7079,72.7559,54153.0
2017-03-22 14:50:00,90.83,90.87,90.81,90.81,26241.0,72.7559,72.788,72.7399,72.7399,26241.0
2017-03-22 14:55:00,90.81,90.83,90.79,90.83,24176.0,72.7399,72.7559,72.7239,72.7559,24176.0
2017-03-22 15:00:00,90.82,90.83,90.78,90.8,48868.0,72.7479,72.7559,72.7159,72.7319,48868.0
2017-03-22 15:05:00,90.8,90.81,90.75,90.77,33862.0,72.7319,72.7399,72.6919,72.7079,33862.0
2017-03-22 15:10:00,90.78,90.8,90.77,90.8,43697.0,72.7159,72.7319,72.7079,72.7319,43697.0
2017-03-22 15:15:00,90.8,90.88,90.79,90.86,64185.0,72.7319,72.796,72.7239,72.78,64185.0
2017-03-22 15:20:00,90.86,90.94,90.85,90.93,55078.0,72.78,72.844,72.772,72.836,55078.0
2017-03-22 15:25:00,90.93,91.01,90.92,90.98,50919.0,72.836,72.9001,72.828,72.8761,50919.0
2017-03-22 15:30:00,90.98,90.99,90.91,90.92,122187.0,72.8761,72.8841,72.82,72.828,122187.0
2017-03-22 15:35:00,90.92,90.92,90.87,90.89,52673.0,72.828,72.828,72.788,72.804,52673.0
2017-03-22 15:40:00,90.89,90.96,90.88,90.95,98533.0,72.804,72.8601,72.796,72.8521,98533.0
2017-03-22 15:45:00,90.95,91.01,90.93,91.0,173738.0,72.8521,72.9001,72.836,72.8921,173738.0
2017-03-22 15:50:00,91.0,91.01,90.93,90.95,122924.0,72.8921,72.9001,72.836,72.8521,122924.0
2017-03-22 15:55:00,90.94,91.03,90.88,90.97,469597.0,72.844,72.9161,72.796,72.8681,469597.0
2017-03-23 09:30:00,90.91,91.04,90.83,90.98,226592.0,72.82,72.9241,72.7559,72.8761,226592.0
2017-03-23 09:35:00,90.97,91.07,90.94,90.96,37674.0,72.8681,72.9482,72.844,72.8601,37674.0
2017-03-23 09:40:00,90.93,90.95,90.85,90.93,37154.0,72.836,72.8521,72.772,72.836,37154.0
2017-03-23 09:45:00,90.93,90.96,90.86,90.92,69030.0,72.836,72.8601,72.78,72.828,69030.0
2017-03-23 09:50:00,90.91,90.97,90.85,90.94,66517.0,72.82,72.8681,72.772,72.844,66517.0
2017-03-23 09:55:00,90.94,90.96,90.9,90.9,34753.0,72.844,72.8601,72.812,72.812,34753.0
2017-03-23 10:00:00,90.91,90.96,90.9,90.92,69137.0,72.82,72.8601,72.812,72.828,69137.0
2017-03-23 10:05:00,90.91,91.03,90.91,91.0,66598.0,72.82,72.9161,72.82,72.8921,66598.0
2017-03-23 10:10:00,90.99,91.0,90.86,90.88,74765.0,72.8841,72.8921,72.78,72.796,74765.0
2017-03-23 10:15:00,90.88,90.89,90.79,90.8,41816.0,72.796,72.804,72.7239,72.7319,41816.0
2017-03-23 10:20:00,90.81,90.81,90.63,90.64,155407.0,72.7399,72.7399,72.5957,72.6037,155407.0
2017-03-23 10:25:00,90.63,90.76,90.6,90.74,107354.0,72.5957,72.6999,72.5717,72.6838,107354.0
2017-03-23 10:30:00,90.74,90.8,90.73,90.8,57947.0,72.6838,72.7319,72.6758,72.7319,57947.0
2017-03-23 10:35:00,90.8,90.82,90.77,90.78,50277.0,72.7319,72.7479,72.7079,72.7159,50277.0
2017-03-23 10:40:00,90.78,90.9,90.78,90.86,50451.0,72.7159,72.812,72.7159,72.78,50451.0
2017-03-23 10:45:00,90.86,90.98,90.85,90.98,61958.0,72.78,72.8761,72.772,72.8761,61958.0
2017-03-23 10:50:00,90.98,90.98,90.89,90.95,50054.0,72.8761,72.8761,72.804,72.8521,50054.0
2017-03-23 10:55:00,90.95,91.03,90.94,90.99,43008.0,72.8521,72.9161,72.844,72.8841,43008.0
2017-03-23 11:00:00,90.99,91.03,90.98,90.99,39845.0,72.8841,72.9161,72.8761,72.8841,39845.0
2017-03-23 11:05:00,90.99,91.12,90.98,91.11,42186.0,72.8841,72.9882,72.8761,72.9802,42186.0
2017-03-23 11:10:00,91.11,91.17,91.05,91.15,61104.0,72.9802,73.0283,72.9322,73.0123,61104.0
2017-03-23 11:15:00,91.15,91.2,91.15,91.18,56612.0,73.0123,73.0523,73.0123,73.0363,56612.0
2017-03-23 11:20:00,91.18,91.27,91.16,91.25,65984.0,73.0363,73.1084,73.0203,73.0924,65984.0
2017-03-23 11:25:00,91.26,91.26,91.19,91.22,41508.0,73.1004,73.1004,73.0443,73.0683,41508.0
2017-03-23 11:30:00,91.23,91.26,91.21,91.23,46026.0,73.0763,73.1004,73.0603,73.0763,46026.0
2017-03-23 11:35:00,91.23,91.29,91.23,91.29,44931.0,73.0763,73.1244,73.0763,73.1244,44931.0
2017-03-23 11:40:00,91.28,91.37,91.28,91.32,54557.0,73.1164,73.1885,73.1164,73.1484,54557.0
2017-03-23 11:45:00,91.33,91.33,91.26,91.29,69666.0,73.1564,73.1564,73.1004,73.1244,69666.0
2017-03-23 11:50:00,91.29,91.35,91.24,91.35,92001.0,73.1244,73.1725,73.0843,73.1725,92001.0
2017-03-23 11:55:00,91.35,91.41,91.32,91.36,44924.0,73.1725,73.2205,73.1484,73.1805,44924.0
2017-03-23 12:00:00,91.36,91.37,91.32,91.35,44511.0,73.1805,73.1885,73.1484,73.1725,44511.0
2017-03-23 12:05:00,91.36,91.42,91.33,91.41,52748.0,73.1805,73.2285,73.1564,73.2205,52748.0
2017-03-23 12:10:00,91.41,91.46,91.4,91.44,42389.0,73.2205,73.2606,73.2125,73.2445,42389.0
2017-03-23 12:15:00,91.44,91.44,91.37,91.38,32772.0,73.2445,73.2445,73.1885,73.1965,32772.0
2017-03-23 12:20:00,91.38,91.42,91.37,91.41,26639.0,73.1965,73.2285,73.1885,73.2205,26639.0
2017-03-23 12:25:00,91.41,91.46,91.4,91.46,29947.0,73.2205,73.2606,73.2125,73.2606,29947.0
2017-03-23 12:30:00,91.45,91.46,91.37,91.38,60994.0,73.2526,73.2606,73.1885,73.1965,60994.0
2017-03-23 12:35:00,91.37,91.38,91.34,91.35,45674.0,73.1885,73.1965,73.1644,73.1725,45674.0
2017-03-23 12:40:00,91.34,91.36,91.32,91.33,16784.0,73.1644,73.1805,73.1484,73.1564,16784.0
2017-03-23 12:45:00,91.34,91.35,91.28,91.29,26452.0,73.1644,73.1725,73.1164,73.1244,26452.0
2017-03-23 12:50:00,91.29,91.32,91.28,91.32,18085.0,73.1244,73.1484,73.1164,73.1484,18085.0
2017-03-23 12:55:00,91.33,91.39,91.32,91.39,26222.0,73.1564,73.2045,73.1484,73.2045,26222.0
2017-03-23 13:00:00,91.39,91.43,91.28,91.28,43005.0,73.2045,73.2365,73.1164,73.1164,43005.0
2017-03-23 13:05:00,91.29,91.32,91.18,91.18,46247.0,73.1244,73.1484,73.0363,73.0363,46247.0
2017-03-23 13:10:00,91.18,91.28,91.17,91.26,86135.0,73.0363,73.1164,73.0283,73.1004,86135.0
2017-03-23 13:15:00,91.25,91.26,91.18,91.22,67261.0,73.0924,73.1004,73.0363,73.0683,67261.0
2017-03-23 13:20:00,91.22,91.31,91.22,91.27,39881.0,73.0683,73.1404,73.0683,73.1084,39881.0
2017-03-23 13:25:00,91.27,91.28,91.2,91.2,42838.0,73.1084,73.1164,73.0523,73.0523,42838.0
2017-03-23 13:30:00,91.2,91.22,91.18,91.2,65626.0,73.0523,73.0683,73.0363,73.0523,65626.0
2017-03-23 13:35:00,91.2,91.23,91.18,91.19,41757.0,73.0523,73.0763,73.0363,73.0443,41757.0
2017-03-23 13:40:00,91.18,91.29,91.18,91.27,35868.0,73.0363,73.1244,73.0363,73.1084,35868.0
2017-03-23 13:45:00,91.27,91.3,91.25,91.27,29088.0,73.1084,73.1324,73.0924,73.1084,29088.0
2017-03-23 13:50:00,91.27,91.31,91.25,91.28,27558.0,73.1084,73.1404,73.0924,73.1164,27558.0
2017-03-23 13:55:00,91.28,91.28,91.24,91.27,19176.0,73.1164,73.1164,73.0843,73.1084,19176.0
2017-03-23 14:00:00,91.27,91.28,91.25,91.28,29786.0,73.1084,73.1164,73.0924,73.1164,29786.0
2017-03-23 14:05:00,91.28,91.29,91.24,91.28,53975.0,73.1164,73.1244,73.0843,73.1164,53975.0
2017-03-23 14:10:00,91.28,91.3,91.27,91.29,27008.0,73.1164,73.1324,73.1084,73.1244,27008.0
2017-03-23 14:15:00,91.28,91.29,91.26,91.28,28224.0,73.1164,73.1244,73.1004,73.1164,28224.0
2017-03-23 14:20:00,91.27,91.29,91.24,91.28,21707.0,73.1084,73.1244,73.0843,73.1164,21707.0
2017-03-23 14:25:00,91.27,91.28,91.23,91.23,26636.0,73.1084,73.1164,73.0763,73.0763,26636.0
2017-03-23 14:30:00,91.23,91.24,91.17,91.17,24732.0,73.0763,73.0843,73.0283,73.0283,24732.0
2017-03-23 14:35:00,91.17,91.17,91.12,91.16,40208.0,73.0283,73.0283,72.9882,73.0203,40208.0
2017-03-23 14:40:00,91.16,91.17,91.14,91.14,52506.0,73.0203,73.0283,73.0042,73.0042,52506.0
2017-03-23 14:45:00,91.14,91.16,91.08,91.08,32672.0,73.0042,73.0203,72.9562,72.9562,32672.0
2017-03-23 14:50:00,91.08,91.11,91.08,91.1,39231.0,72.9562,72.9802,72.9562,72.9722,39231.0
2017-03-23 14:55:00,91.1,91.13,91.04,91.04,47986.0,72.9722,72.9962,72.9241,72.9241,47986.0
2017-03-23 15:00:00,91.04,91.06,90.95,91.06,67928.0,72.9241,72.9402,72.8521,72.9402,67928.0
2017-03-23 15:05:00,91.06,91.09,91.05,91.08,40639.0,72.9402,72.9642,72.9322,72.9562,40639.0
2017-03-23 15:10:00,91.07,91.07,90.92,90.97,59681.0,72.9482,72.9482,72.828,72.8681,59681.0
2017-03-23 15:15:00,90.98,91.01,90.9,90.93,65987.0,72.8761,72.9001,72.812,72.836,65987.0
2017-03-23 15:20:00,90.94,91.0,90.92,90.93,57587.0,72.844,72.8921,72.828,72.836,57587.0
2017-03-23 15:25:00,90.92,90.99,90.84,90.85,74788.0,72.828,72.8841,72.7639,72.772,74788.0
2017-03-23 15:30:00,90.86,90.91,90.75,90.78,124403.0,72.78,72.82,72.6919,72.7159,124403.0
2017-03-23 15:35:00,90.78,90.86,90.78,90.85,77080.0,72.7159,72.78,72.7159,72.772,77080.0
2017-03-23 15:40:00,90.85,90.88,90.8,90.81,103580.0,72.772,72.796,72.7319,72.7399,103580.0
2017-03-23 15:45:00,90.81,90.91,90.78,90.89,158933.0,72.7399,72.82,72.7159,72.804,158933.0
2017-03-23 15:50:00,90.88,90.88,90.73,90.74,217003.0,72.796,72.796,72.6758,72.6838,217003.0
2017-03-23 15:55:00,90.73,90.88,90.71,90.77,491416.0,72.6758,72.796,72.6598,72.7079,491416.0
2017-03-24 09:30:00,90.77,90.87,90.55,90.77,160584.0,72.7079,72.788,72.5316,72.7079,160584.0
2017-03-24 09:35:00,90.75,90.85,90.67,90.77,62179.0,72.6919,72.772,72.6278,72.7079,62179.0
2017-03-24 09:40:00,90.76,90.82,90.74,90.79,47369.0,72.6999,72.7479,72.6838,72.7239,47369.0
2017-03-24 09:45:00,90.79,90.92,90.78,90.86,76071.0,72.7239,72.828,72.7159,72.78,76071.0
2017-03-24 09:50:00,90.86,90.86,90.79,90.8,32652.0,72.78,72.78,72.7239,72.7319,32652.0
2017-03-24 09:55:00,90.79,90.9,90.79,90.81,50744.0,72.7239,72.812,72.7239,72.7399,50744.0
2017-03-24 10:00:00,90.81,90.83,90.78,90.8,48149.0,72.7399,72.7559,72.7159,72.7319,48149.0
2017-03-24 10:05:00,90.8,90.8,90.74,90.76,49901.0,72.7319,72.7319,72.6838,72.6999,49901.0
2017-03-24 10:10:00,90.76,90.78,90.68,90.7,48891.0,72.6999,72.7159,72.6358,72.6518,48891.0
2017-03-24 10:15:00,90.7,90.72,90.67,90.69,55555.0,72.6518,72.6678,72.6278,72.6438,55555.0
2017-03-24 10:20:00,90.7,90.72,90.63,90.68,119988.0,72.6518,72.6678,72.5957,72.6358,119988.0
2017-03-24 10:25:00,90.68,90.71,90.6,90.6,71037.0,72.6358,72.6598,72.5717,72.5717,71037.0
2017-03-24 10:30:00,90.6,90.66,90.57,90.63,78332.0,72.5717,72.6198,72.5477,72.5957,78332.0
2017-03-24 10:35:00,90.63,90.74,90.63,90.7,41788.0,72.5957,72.6838,72.5957,72.6518,41788.0
2017-03-24 10:40:00,90.7,90.71,90.62,90.63,48807.0,72.6518,72.6598,72.5877,72.5957,48807.0
2017-03-24 10:45:00,90.64,90.64,90.56,90.62,47328.0,72.6037,72.6037,72.5397,72.5877,47328.0
2017-03-24 10:50:00,90.62,90.67,90.61,90.65,54893.0,72.5877,72.6278,72.5797,72.6117,54893.0
2017-03-24 10:55:00,90.65,90.66,90.62,90.64,41669.0,72.6117,72.6198,72.5877,72.6037,41669.0
2017-03-24 11:00:00,90.64,90.67,90.62,90.65,48954.0,72.6037,72.6278,72.5877,72.6117,48954.0
2017-03-24 11:05:00,90.65,90.68,90.64,90.65,46225.0,72.6117,72.6358,72.6037,72.6117,46225.0
2017-03-24 11:10:00,90.65,90.67,90.62,90.65,48086.0,72.6117,72.6278,72.5877,72.6117,48086.0
2017-03-24 11:15:00,90.65,90.66,90.6,90.6,35710.0,72.6117,72.6198,72.5717,72.5717,35710.0
2017-03-24 11:20:00,90.6,90.64,90.59,90.61,35005.0,72.5717,72.6037,72.5637,72.5797,35005.0
2017-03-24 11:25:00,90.61,90.62,90.55,90.55,32966.0,72.5797,72.5877,72.5316,72.5316,32966.0
2017-03-24 11:30:00,90.56,90.56,90.5,90.52,40738.0,72.5397,72.5397,72.4916,72.5076,40738.0
2017-03-24 11:35:00,90.53,90.54,90.46,90.48,28086.0,72.5156,72.5236,72.4596,72.4756,28086.0
2017-03-24 11:40:00,90.48,90.55,90.48,90.53,35583.0,72.4756,72.5316,72.4756,72.5156,35583.0
2017-03-24 11:45:00,90.54,90.54,90.46,90.49,55657.0,72.5236,72.5236,72.4596,72.4836,55657.0
2017-03-24 11:50:00,90.5,90.5,90.46,90.5,32677.0,72.4916,72.4916,72.4596,72.4916,32677.0
2017-03-24 11:55:00,90.49,90.54,90.49,90.53,36108.0,72.4836,72.5236,72.4836,72.5156,36108.0
2017-03-24 12:00:00,90.53,90.6,90.53,90.6,33057.0,72.5156,72.5717,72.5156,72.5717,33057.0
2017-03-24 12:05:00,90.59,90.6,90.53,90.53,55446.0,72.5637,72.5717,72.5156,72.5156,55446.0
2017-03-24 12:10:00,90.53,90.54,90.36,90.36,168426.0,72.5156,72.5236,72.3795,72.3795,168426.0
2017-03-24 12:15:00,90.37,90.43,90.36,90.38,43217.0,72.3875,72.4355,72.3795,72.3955,43217.0
2017-03-24 12:20:00,90.38,90.39,90.34,90.39,86934.0,72.3955,72.4035,72.3634,72.4035,86934.0
2017-03-24 12:25:00,90.38,90.46,90.36,90.42,106760.0,72.3955,72.4596,72.3795,72.4275,106760.0
2017-03-24 12:30:00,90.42,90.45,90.35,90.37,81280.0,72.4275,72.4515,72.3714,72.3875,81280.0
2017-03-24 12:35:00,90.38,90.46,90.34,90.46,48819.0,72.3955,72.4596,72.3634,72.4596,48819.0
2017-03-24 12:40:00,90.46,90.48,90.42,90.44,68765.0,72.4596,72.4756,72.4275,72.4435,68765.0
2017-03-24 12:45:00,90.44,90.5,90.44,90.46,72556.0,72.4435,72.4916,72.4435,72.4596,72556.0
2017-03-24 12:50:00,90.45,90.47,90.37,90.42,103560.0,72.4515,72.4676,72.3875,72.4275,103560.0
2017-03-24 12:55:00,90.43,90.44,90.33,90.36,62243.0,72.4355,72.4435,72.3554,72.3795,62243.0
2017-03-24 13:00:00,90.37,90.44,90.34,90.44,36129.0,72.3875,72.4435,72.3634,72.4435,36129.0
2017-03-24 13:05:00,90.43,90.45,90.36,90.41,63668.0,72.4355,72.4515,72.3795,72.4195,63668.0
2017-03-24 13:10:00,90.41,90.41,90.35,90.36,36323.0,72.4195,72.4195,72.3714,72.3795,36323.0
2017-03-24 13:15:00,90.36,90.44,90.35,90.44,43926.0,72.3795,72.4435,72.3714,72.4435,43926.0
2017-03-24 13:20:00,90.44,90.45,90.39,90.44,46151.0,72.4435,72.4515,72.4035,72.4435,46151.0
2017-03-24 13:25:00,90.45,90.49,90.44,90.48,47464.0,72.4515,72.4836,72.4435,72.4756,47464.0
2017-03-24 13:30:00,90.48,90.53,90.46,90.51,45171.0,72.4756,72.5156,72.4596,72.4996,45171.0
2017-03-24 13:35:00,90.5,90.52,90.48,90.51,51050.0,72.4916,72.5076,72.4756,72.4996,51050.0
2017-03-24 13:40:00,90.5,90.59,90.49,90.59,48495.0,72.4916,72.5637,72.4836,72.5637,48495.0
2017-03-24 13:45:00,90.59,90.59,90.55,90.56,27149.0,72.5637,72.5637,72.5316,72.5397,27149.0
2017-03-24 13:50:00,90.55,90.57,90.51,90.54,31520.0,72.5316,72.5477,72.4996,72.5236,31520.0
2017-03-24 13:55:00,90.54,90.54,90.49,90.5,39480.0,72.5236,72.5236,72.4836,72.4916,39480.0
2017-03-24 14:00:00,90.5,90.54,90.49,90.5,42200.0,72.4916,72.5236,72.4836,72.4916,42200.0
2017-03-24 14:05:00,90.5,90.54,90.5,90.51,32544.0,72.4916,72.5236,72.4916,72.4996,32544.0
2017-03-24 14:10:00,90.51,90.56,90.5,90.53,27677.0,72.4996,72.5397,72.4916,72.5156,27677.0
2017-03-24 14:15:00,90.54,90.58,90.53,90.58,33834.0,72.5236,72.5557,72.5156,72.5557,33834.0
2017-03-24 14:20:00,90.58,90.63,90.57,90.61,26729.0,72.5557,72.5957,72.5477,72.5797,26729.0
2017-03-24 14:25:00,90.61,90.66,90.6,90.66,44992.0,72.5797,72.6198,72.5717,72.6198,44992.0
2017-03-24 14:30:00,90.66,90.66,90.63,90.64,38259.0,72.6198,72.6198,72.5957,72.6037,38259.0
2017-03-24 14:35:00,90.63,90.64,90.58,90.61,40685.0,72.5957,72.6037,72.5557,72.5797,40685.0
2017-03-24 14:40:00,90.6,90.61,90.57,90.59,28584.0,72.5717,72.5797,72.5477,72.5637,28584.0
2017-03-24 14:45:00,90.58,90.6,90.55,90.56,32401.0,72.5557,72.5717,72.5316,72.5397,32401.0
2017-03-24 14:50:00,90.56,90.57,90.49,90.5,35394.0,72.5397,72.5477,72.4836,72.4916,35394.0
2017-03-24 14:55:00,90.51,90.54,90.49,90.52,39694.0,72.4996,72.5236,72.4836,72.5076,39694.0
2017-03-24 15:00:00,90.53,90.54,90.43,90.46,84357.0,72.5156,72.5236,72.4355,72.4596,84357.0
2017-03-24 15:05:00,90.46,90.47,90.34,90.39,101077.0,72.4596,72.4676,72.3634,72.4035,101077.0
2017-03-24 15:10:00,90.38,90.39,90.26,90.31,64600.0,72.3955,72.4035,72.2994,72.3394,64600.0
2017-03-24 15:15:00,90.3,90.32,90.21,90.28,90869.0,72.3314,72.3474,72.2593,72.3154,90869.0
2017-03-24 15:20:00,90.29,90.37,90.29,90.36,44977.0,72.3234,72.3875,72.3234,72.3795,44977.0
2017-03-24 15:25:00,90.36,90.38,90.31,90.34,57363.0,72.3795,72.3955,72.3394,72.3634,57363.0
2017-03-24 15:30:00,90.33,90.41,90.28,90.4,121509.0,72.3554,72.4195,72.3154,72.4115,121509.0
2017-03-24 15:35:00,90.41,90.6,90.35,90.6,182048.0,72.4195,72.5717,72.3714,72.5717,182048.0
2017-03-24 15:40:00,90.6,90.7,90.56,90.56,151474.0,72.5717,72.6518,72.5397,72.5397,151474.0
2017-03-24 15:45:00,90.56,90.6,90.43,90.56,249164.0,72.5397,72.5717,72.4355,72.5397,249164.0
2017-03-24 15:50:00,90.56,90.74,90.56,90.69,182982.0,72.5397,72.6838,72.5397,72.6438,182982.0
2017-03-24 15:55:00,90.68,90.71,90.52,90.58,567805.0,72.6358,72.6598,72.5076,72.5557,567805.0
2017-03-27 09:30:00,90.45,90.59,90.41,90.54,208925.0,72.4515,72.5637,72.4195,72.5236,208925.0
2017-03-27 09:35:00,90.53,90.62,90.48,90.49,88219.0,72.5156,72.5877,72.4756,72.4836,88219.0
2017-03-27 09:40:00,90.47,90.59,90.44,90.59,42639.0,72.4676,72.5637,72.4435,72.5637,42639.0
2017-03-27 09:45:00,90.59,90.64,90.55,90.63,48132.0,72.5637,72.6037,72.5316,72.5957,48132.0
2017-03-27 09:50:00,90.62,90.72,90.59,90.69,47866.0,72.5877,72.6678,72.5637,72.6438,47866.0
2017-03-27 09:55:00,90.7,90.7,90.6,90.67,107401.0,72.6518,72.6518,72.5717,72.6278,107401.0
2017-03-27 10:00:00,90.66,90.67,90.58,90.62,79143.0,72.6198,72.6278,72.5557,72.5877,79143.0
2017-03-27 10:05:00,90.62,90.65,90.49,90.5,49241.0,72.5877,72.6117,72.4836,72.4916,49241.0
2017-03-27 10:10:00,90.5,90.51,90.34,90.35,59554.0,72.4916,72.4996,72.3634,72.3714,59554.0
2017-03-27 10:15:00,90.36,90.39,90.31,90.32,36504.0,72.3795,72.4035,72.3394,72.3474,36504.0
2017-03-27 10:20:00,90.32,90.34,90.26,90.29,50393.0,72.3474,72.3634,72.2994,72.3234,50393.0
2017-03-27 10:25:00,90.29,90.34,90.27,90.28,69306.0,72.3234,72.3634,72.3074,72.3154,69306.0
2017-03-27 10:30:00,90.28,90.3,90.18,90.23,62323.0,72.3154,72.3314,72.2353,72.2753,62323.0
2017-03-27 10:35:00,90.23,90.32,90.19,90.32,43800.0,72.2753,72.3474,72.2433,72.3474,43800.0
2017-03-27 10:40:00,90.31,90.36,90.29,90.3,74279.0,72.3394,72.3795,72.3234,72.3314,74279.0
2017-03-27 10:45:00,90.29,90.4,90.27,90.4,68078.0,72.3234,72.4115,72.3074,72.4115,68078.0
2017-03-27 10:50:00,90.4,90.49,90.39,90.47,36702.0,72.4115,72.4836,72.4035,72.4676,36702.0
2017-03-27 10:55:00,90.47,90.49,90.39,90.43,47996.0,72.4676,72.4836,72.4035,72.4355,47996.0
2017-03-27 11:00:00,90.43,90.47,90.41,90.45,31074.0,72.4355,72.4676,72.4195,72.4515,31074.0
2017-03-27 11:05:00,90.44,90.45,90.35,90.36,29576.0,72.4435,72.4515,72.3714,72.3795,29576.0
2017-03-27 11:10:00,90.37,90.41,90.34,90.4,23926.0,72.3875,72.4195,72.3634,72.4115,23926.0
2017-03-27 11:15:00,90.39,90.44,90.37,90.44,22987.0,72.4035,72.4435,72.3875,72.4435,22987.0
2017-03-27 11:20:00,90.44,90.49,90.41,90.46,42558.0,72.4435,72.4836,72.4195,72.4596,42558.0
2017-03-27 11:25:00,90.47,90.5,90.43,90.5,49427.0,72.4676,72.4916,72.4355,72.4916,49427.0
2017-03-27 11:30:00,90.5,90.51,90.45,90.5,68637.0,72.4916,72.4996,72.4515,72.4916,68637.0
2017-03-27 11:35:00,90.5,90.52,90.48,90.5,63406.0,72.4916,72.5076,72.4756,72.4916,63406.0
2017-03-27 11:40:00,90.5,90.54,90.48,90.49,75368.0,72.4916,72.5236,72.4756,72.4836,75368.0
2017-03-27 11:45:00,90.49,90.54,90.48,90.53,48960.0,72.4836,72.5236,72.4756,72.5156,48960.0
2017-03-27 11:50:00,90.53,90.53,90.44,90.45,37373.0,72.5156,72.5156,72.4435,72.4515,37373.0
2017-03-27 11:55:00,90.46,90.53,90.42,90.52,24573.0,72.4596,72.5156,72.4275,72.5076,24573.0
2017-03-27 12:00:00,90.52,90.59,90.51,90.59,32594.0,72.5076,72.5637,72.4996,72.5637,32594.0
2017-03-27 12:05:00,90.59,90.6,90.53,90.54,49108.0,72.5637,72.5717,72.5156,72.5236,49108.0
2017-03-27 12:10:00,90.55,90.55,90.43,90.45,41071.0,72.5316,72.5316,72.4355,72.4515,41071.0
2017-03-27 12:15:00,90.45,90.46,90.38,90.44,34595.0,72.4515,72.4596,72.3955,72.4435,34595.0
2017-03-27 12:20:00,90.44,90.47,90.43,90.46,18861.0,72.4435,72.4676,72.4355,72.4596,18861.0
2017-03-27 12:25:00,90.46,90.47,90.41,90.41,16533.0,72.4596,72.4676,72.4195,72.4195,16533.0
2017-03-27 12:30:00,90.41,90.47,90.4,90.46,21749.0,72.4195,72.4676,72.4115,72.4596,21749.0
2017-03-27 12:35:00,90.47,90.49,90.45,90.45,24788.0,72.4676,72.4836,72.4515,72.4515,24788.0
2017-03-27 12:40:00,90.44,90.47,90.42,90.47,18527.0,72.4435,72.4676,72.4275,72.4676,18527.0
2017-03-27 12:45:00,90.47,90.49,90.45,90.47,18284.0,72.4676,72.4836,72.4515,72.4676,18284.0
2017-03-27 12:50:00,90.47,90.56,90.46,90.56,41418.0,72.4676,72.5397,72.4596,72.5397,41418.0
2017-03-27 12:55:00,90.56,90.57,90.5,90.51,21886.0,72.5397,72.5477,72.4916,72.4996,21886.0
2017-03-27 13:00:00,90.52,90.57,90.5,90.56,18379.0,72.5076,72.5477,72.4916,72.5397,18379.0
2017-03-27 13:05:00,90.56,90.56,90.5,90.51,25091.0,72.5397,72.5397,72.4916,72.4996,25091.0
2017-03-27 13:10:00,90.51,90.51,90.46,90.47,18742.0,72.4996,72.4996,72.4596,72.4676,18742.0
2017-03-27 13:15:00,90.47,90.47,90.42,90.43,20877.0,72.4676,72.4676,72.4275,72.4355,20877.0
2017-03-27 13:20:00,90.43,90.45,90.41,90.41,25764.0,72.4355,72.4515,72.4195,72.4195,25764.0
2017-03-27 13:25:00,90.42,90.43,90.39,90.43,20268.0,72.4275,72.4355,72.4035,72.4355,20268.0
2017-03-27 13:30:00,90.43,90.46,90.41,90.45,27056.0,72.4355,72.4596,72.4195,72.4515,27056.0
2017-03-27 13:35:00,90.45,90.48,90.43,90.45,25527.0,72.4515,72.4756,72.4355,72.4515,25527.0
2017-03-27 13:40:00,90.45,90.53,90.44,90.53,25345.0,72.4515,72.5156,72.4435,72.5156,25345.0
2017-03-27 13:45:00,90.52,90.54,90.5,90.51,34147.0,72.5076,72.5236,72.4916,72.4996,34147.0
2017-03-27 13:50:00,90.51,90.53,90.49,90.52,43349.0,72.4996,72.5156,72.4836,72.5076,43349.0
2017-03-27 13:55:00,90.53,90.53,90.49,90.5,25209.0,72.5156,72.5156,72.4836,72.4916,25209.0
2017-03-27 14:00:00,90.5,90.53,90.49,90.51,19763.0,72.4916,72.5156,72.4836,72.4996,19763.0
2017-03-27 14:05:00,90.52,90.57,90.51,90.57,59941.0,72.5076,72.5477,72.4996,72.5477,59941.0
2017-03-27 14:10:00,90.57,90.58,90.54,90.56,27820.0,72.5477,72.5557,72.5236,72.5397,27820.0
2017-03-27 14:15:00,90.55,90.56,90.46,90.47,52706.0,72.5316,72.5397,72.4596,72.4676,52706.0
2017-03-27 14:20:00,90.47,90.51,90.46,90.49,27423.0,72.4676,72.4996,72.4596,72.4836,27423.0
2017-03-27 14:25:00,90.5,90.5,90.45,90.49,33135.0,72.4916,72.4916,72.4515,72.4836,33135.0
2017-03-27 14:30:00,90.48,90.49,90.45,90.49,49799.0,72.4756,72.4836,72.4515,72.4836,49799.0
2017-03-27 14:35:00,90.48,90.52,90.48,90.52,30207.0,72.4756,72.5076,72.4756,72.5076,30207.0
2017-03-27 14:40:00,90.51,90.52,90.5,90.51,28072.0,72.4996,72.5076,72.4916,72.4996,28072.0
2017-03-27 14:45:00,90.52,90.61,90.51,90.58,39946.0,72.5076,72.5797,72.4996,72.5557,39946.0
2017-03-27 14:50:00,90.58,90.59,90.53,90.58,54791.0,72.5557,72.5637,72.5156,72.5557,54791.0
2017-03-27 14:55:00,90.58,90.69,90.58,90.69,61158.0,72.5557,72.6438,72.5557,72.6438,61158.0
2017-03-27 15:00:00,90.68,90.68,90.61,90.63,53037.0,72.6358,72.6358,72.5797,72.5957,53037.0
2017-03-27 15:05:00,90.64,90.65,90.61,90.64,49472.0,72.6037,72.6117,72.5797,72.6037,49472.0
2017-03-27 15:10:00,90.63,90.68,90.61,90.68,50746.0,72.5957,72.6358,72.5797,72.6358,50746.0
2017-03-27 15:15:00,90.68,90.69,90.61,90.62,36296.0,72.6358,72.6438,72.5797,72.5877,36296.0
2017-03-27 15:20:00,90.63,90.65,90.61,90.63,18858.0,72.5957,72.6117,72.5797,72.5957,18858.0
2017-03-27 15:25:00,90.63,90.64,90.58,90.59,40893.0,72.5957,72.6037,72.5557,72.5637,40893.0
2017-03-27 15:30:00,90.6,90.64,90.57,90.6,39948.0,72.5717,72.6037,72.5477,72.5717,39948.0
2017-03-27 15:35:00,90.6,90.62,90.57,90.61,47198.0,72.5717,72.5877,72.5477,72.5797,47198.0
2017-03-27 15:40:00,90.61,90.63,90.56,90.63,63982.0,72.5797,72.5957,72.5397,72.5957,63982.0
2017-03-27 15:45:00,90.63,90.65,90.6,90.6,105970.0,72.5957,72.6117,72.5717,72.5717,105970.0
2017-03-27 15:50:00,90.61,90.61,90.53,90.56,101891.0,72.5797,72.5797,72.5156,72.5397,101891.0
2017-03-27 15:55:00,90.56,90.61,90.47,90.5,393782.0,72.5397,72.5797,72.4676,72.4916,393782.0
2017-03-28 09:30:00,90.17,90.44,90.13,90.38,225697.0,72.2273,72.4435,72.1952,72.3955,225697.0
2017-03-28 09:35:00,90.33,90.53,90.33,90.51,130480.0,72.3554,72.5156,72.3554,72.4996,130480.0
2017-03-28 09:40:00,90.51,90.6,90.47,90.59,56032.0,72.4996,72.5717,72.4676,72.5637,56032.0
2017-03-28 09:45:00,90.59,90.63,90.51,90.55,111384.0,72.5637,72.5957,72.4996,72.5316,111384.0
2017-03-28 09:50:00,90.54,90.56,90.41,90.45,47662.0,72.5236,72.5397,72.4195,72.4515,47662.0
2017-03-28 09:55:00,90.43,90.58,90.4,90.56,57386.0,72.4355,72.5557,72.4115,72.5397,57386.0
2017-03-28 10:00:00,90.55,90.61,90.54,90.58,77906.0,72.5316,72.5797,72.5236,72.5557,77906.0
2017-03-28 10:05:00,90.58,90.69,90.57,90.6,68902.0,72.5557,72.6438,72.5477,72.5717,68902.0
2017-03-28 10:10:00,90.6,90.68,90.59,90.65,73570.0,72.5717,72.6358,72.5637,72.6117,73570.0
2017-03-28 10:15:00,90.65,90.65,90.6,90.61,57981.0,72.6117,72.6117,72.5717,72.5797,57981.0
2017-03-28 10:20:00,90.6,90.61,90.44,90.49,43323.0,72.5717,72.5797,72.4435,72.4836,43323.0
2017-03-28 10:25:00,90.49,90.53,90.46,90.53,38140.0,72.4836,72.5156,72.4596,72.5156,38140.0
2017-03-28 10:30:00,90.53,90.54,90.46,90.49,40682.0,72.5156,72.5236,72.4596,72.4836,40682.0
2017-03-28 10:35:00,90.49,90.51,90.42,90.45,50716.0,72.4836,72.4996,72.4275,72.4515,50716.0
2017-03-28 10:40:00,90.45,90.52,90.45,90.49,34553.0,72.4515,72.5076,72.4515,72.4836,34553.0
2017-03-28 10:45:00,90.5,90.51,90.46,90.49,41705.0,72.4916,72.4996,72.4596,72.4836,41705.0
2017-03-28 10:50:00,90.5,90.53,90.47,90.51,46663.0,72.4916,72.5156,72.4676,72.4996,46663.0
2017-03-28 10:55:00,90.51,90.51,90.46,90.51,34247.0,72.4996,72.4996,72.4596,72.4996,34247.0
2017-03-28 11:00:00,90.52,90.56,90.49,90.5,41959.0,72.5076,72.5397,72.4836,72.4916,41959.0
2017-03-28 11:05:00,90.49,90.54,90.49,90.54,48114.0,72.4836,72.5236,72.4836,72.5236,48114.0
2017-03-28 11:10:00,90.54,90.55,90.47,90.51,98436.0,72.5236,72.5316,72.4676,72.4996,98436.0
2017-03-28 11:15:00,90.52,90.53,90.46,90.47,88117.0,72.5076,72.5156,72.4596,72.4676,88117.0
2017-03-28 11:20:00,90.48,90.48,90.35,90.36,87495.0,72.4756,72.4756,72.3714,72.3795,87495.0
2017-03-28 11:25:00,90.36,90.37,90.28,90.37,118532.0,72.3795,72.3875,72.3154,72.3875,118532.0
2017-03-28 11:30:00,90.37,90.46,90.35,90.46,64143.0,72.3875,72.4596,72.3714,72.4596,64143.0
2017-03-28 11:35:00,90.46,90.46,90.39,90.39,32116.0,72.4596,72.4596,72.4035,72.4035,32116.0
2017-03-28 11:40:00,90.39,90.44,90.37,90.41,73689.0,72.4035,72.4435,72.3875,72.4195,73689.0
2017-03-28 11:45:00,90.41,90.55,90.41,90.51,112362.0,72.4195,72.5316,72.4195,72.4996,112362.0
2017-03-28 11:50:00,90.5,90.53,90.48,90.51,97027.0,72.4916,72.5156,72.4756,72.4996,97027.0
2017-03-28 11:55:00,90.5,90.51,90.48,90.5,45265.0,72.4916,72.4996,72.4756,72.4916,45265.0
2017-03-28 12:00:00,90.5,90.51,90.48,90.5,79324.0,72.4916,72.4996,72.4756,72.4916,79324.0
2017-03-28 12:05:00,90.49,90.51,90.46,90.47,46508.0,72.4836,72.4996,72.4596,72.4676,46508.0
2017-03-28 12:10:00,90.48,90.52,90.47,90.5,37265.0,72.4756,72.5076,72.4676,72.4916,37265.0
2017-03-28 12:15:00,90.5,90.57,90.49,90.54,28053.0,72.4916,72.5477,72.4836,72.5236,28053.0
2017-03-28 12:20:00,90.54,90.54,90.5,90.54,21435.0,72.5236,72.5236,72.4916,72.5236,21435.0
2017-03-28 12:25:00,90.53,90.54,90.49,90.51,24516.0,72.5156,72.5236,72.4836,72.4996,24516.0
2017-03-28 12:30:00,90.51,90.58,90.51,90.58,65108.0,72.4996,72.5557,72.4996,72.5557,65108.0
2017-03-28 12:35:00,90.59,90.64,90.57,90.63,67136.0,72.5637,72.6037,72.5477,72.5957,67136.0
2017-03-28 12:40:00,90.64,90.65,90.57,90.58,29844.0,72.6037,72.6117,72.5477,72.5557,29844.0
2017-03-28 12:45:00,90.57,90.6,90.55,90.6,22410.0,72.5477,72.5717,72.5316,72.5717,22410.0
2017-03-28 12:50:00,90.6,90.61,90.57,90.59,36465.0,72.5717,72.5797,72.5477,72.5637,36465.0
2017-03-28 12:55:00,90.58,90.67,90.58,90.66,22779.0,72.5557,72.6278,72.5557,72.6198,22779.0
2017-03-28 13:00:00,90.67,90.7,90.65,90.68,32553.0,72.6278,72.6518,72.6117,72.6358,32553.0
2017-03-28 13:05:00,90.68,90.76,90.68,90.74,30078.0,72.6358,72.6999,72.6358,72.6838,30078.0
2017-03-28 13:10:00,90.73,90.75,90.72,90.75,29020.0,72.6758,72.6919,72.6678,72.6919,29020.0
2017-03-28 13:15:00,90.75,90.8,90.74,90.75,27430.0,72.6919,72.7319,72.6838,72.6919,27430.0
2017-03-28 13:20:00,90.75,90.76,90.71,90.75,25301.0,72.6919,72.6999,72.6598,72.6919,25301.0
2017-03-28 13:25:00,90.74,90.79,90.73,90.78,36870.0,72.6838,72.7239,72.6758,72.7159,36870.0
2017-03-28 13:30:00,90.78,90.79,90.72,90.74,34469.0,72.7159,72.7239,72.6678,72.6838,34469.0
2017-03-28 13:35:00,90.74,90.76,90.71,90.73,25794.0,72.6838,72.6999,72.6598,72.6758,25794.0
2017-03-28 13:40:00,90.75,90.83,90.74,90.8,60826.0,72.6919,72.7559,72.6838,72.7319,60826.0
2017-03-28 13:45:00,90.8,90.81,90.76,90.77,37089.0,72.7319,72.7399,72.6999,72.7079,37089.0
2017-03-28 13:50:00,90.78,90.82,90.76,90.82,75370.0,72.7159,72.7479,72.6999,72.7479,75370.0
2017-03-28 13:55:00,90.82,90.9,90.8,90.89,65276.0,72.7479,72.812,72.7319,72.804,65276.0
2017-03-28 14:00:00,90.89,90.89,90.82,90.82,32622.0,72.804,72.804,72.7479,72.7479,32622.0
2017-03-28 14:05:00,90.84,90.85,90.76,90.78,35947.0,72.7639,72.772,72.6999,72.7159,35947.0
2017-03-28 14:10:00,90.78,90.89,90.77,90.86,52255.0,72.7159,72.804,72.7079,72.78,52255.0
2017-03-28 14:15:00,90.87,90.91,90.85,90.86,42010.0,72.788,72.82,72.772,72.78,42010.0
2017-03-28 14:20:00,90.86,90.91,90.85,90.91,32730.0,72.78,72.82,72.772,72.82,32730.0
2017-03-28 14:25:00,90.91,90.92,90.87,90.91,53575.0,72.82,72.828,72.788,72.82,53575.0
2017-03-28 14:30:00,90.91,90.91,90.87,90.9,41971.0,72.82,72.82,72.788,72.812,41971.0
2017-03-28 14:35:00,90.9,90.96,90.88,90.95,45942.0,72.812,72.8601,72.796,72.8521,45942.0
2017-03-28 14:40:00,90.95,91.03,90.95,91.03,120234.0,72.8521,72.9161,72.8521,72.9161,120234.0
2017-03-28 14:45:00,91.03,91.06,91.01,91.02,81316.0,72.9161,72.9402,72.9001,72.9081,81316.0
2017-03-28 14:50:00,91.03,91.05,90.99,91.0,53846.0,72.9161,72.9322,72.8841,72.8921,53846.0
2017-03-28 14:55:00,90.99,91.0,90.92,90.93,38655.0,72.8841,72.8921,72.828,72.836,38655.0
2017-03-28 15:00:00,90.93,90.97,90.91,90.97,42960.0,72.836,72.8681,72.82,72.8681,42960.0
2017-03-28 15:05:00,90.97,90.98,90.88,90.88,57746.0,72.8681,72.8761,72.796,72.796,57746.0
2017-03-28 15:10:00,90.88,90.94,90.88,90.9,66055.0,72.796,72.844,72.796,72.812,66055.0
2017-03-28 15:15:00,90.89,90.91,90.85,90.85,33611.0,72.804,72.82,72.772,72.772,33611.0
2017-03-28 15:20:00,90.86,90.89,90.83,90.85,82105.0,72.78,72.804,72.7559,72.772,82105.0
2017-03-28 15:25:00,90.86,90.9,90.84,90.9,49456.0,72.78,72.812,72.7639,72.812,49456.0
2017-03-28 15:30:00,90.9,90.9,90.8,90.86,93615.0,72.812,72.812,72.7319,72.78,93615.0
2017-03-28 15:35:00,90.86,90.89,90.82,90.87,79292.0,72.78,72.804,72.7479,72.788,79292.0
2017-03-28 15:40:00,90.87,90.9,90.82,90.82,90894.0,72.788,72.812,72.7479,72.7479,90894.0
2017-03-28 15:45:00,90.82,90.87,90.8,90.83,111271.0,72.7479,72.788,72.7319,72.7559,111271.0
2017-03-28 15:50:00,90.84,90.84,90.77,90.8,137780.0,72.7639,72.7639,72.7079,72.7319,137780.0
2017-03-28 15:55:00,90.79,90.86,90.73,90.77,371635.0,72.7239,72.78,72.6758,72.7079,371635.0
2017-03-29 09:30:00,90.56,90.67,90.39,90.67,168891.0,72.5397,72.6278,72.4035,72.6278,168891.0
2017-03-29 09:35:00,90.64,90.69,90.54,90.69,46234.0,72.6037,72.6438,72.5236,72.6438,46234.0
2017-03-29 09:40:00,90.67,90.73,90.63,90.7,38230.0,72.6278,72.6758,72.5957,72.6518,38230.0
2017-03-29 09:45:00,90.7,90.71,90.63,90.69,52520.0,72.6518,72.6598,72.5957,72.6438,52520.0
2017-03-29 09:50:00,90.69,90.81,90.68,90.78,67212.0,72.6438,72.7399,72.6358,72.7159,67212.0
2017-03-29 09:55:00,90.78,90.81,90.74,90.76,21072.0,72.7159,72.7399,72.6838,72.6999,21072.0
2017-03-29 10:00:00,90.76,90.78,90.7,90.72,35024.0,72.6999,72.7159,72.6518,72.6678,35024.0
2017-03-29 10:05:00,90.71,90.78,90.71,90.74,39880.0,72.6598,72.7159,72.6598,72.6838,39880.0
2017-03-29 10:10:00,90.74,90.75,90.68,90.71,31290.0,72.6838,72.6919,72.6358,72.6598,31290.0
2017-03-29 10:15:00,90.71,90.74,90.66,90.71,31775.0,72.6598,72.6838,72.6198,72.6598,31775.0
2017-03-29 10:20:00,90.73,90.74,90.71,90.72,31019.0,72.6758,72.6838,72.6598,72.6678,31019.0
2017-03-29 10:25:00,90.72,90.73,90.66,90.66,34127.0,72.6678,72.6758,72.6198,72.6198,34127.0
2017-03-29 10:30:00,90.67,90.69,90.64,90.69,37116.0,72.6278,72.6438,72.6037,72.6438,37116.0
2017-03-29 10:35:00,90.68,90.74,90.68,90.71,40373.0,72.6358,72.6838,72.6358,72.6598,40373.0
2017-03-29 10:40:00,90.71,90.72,90.64,90.66,54791.0,72.6598,72.6678,72.6037,72.6198,54791.0
2017-03-29 10:45:00,90.67,90.69,90.63,90.64,53177.0,72.6278,72.6438,72.5957,72.6037,53177.0
2017-03-29 10:50:00,90.65,90.69,90.64,90.69,37109.0,72.6117,72.6438,72.6037,72.6438,37109.0
2017-03-29 10:55:00,90.69,90.72,90.65,90.66,30387.0,72.6438,72.6678,72.6117,72.6198,30387.0
2017-03-29 11:00:00,90.65,90.7,90.64,90.7,43092.0,72.6117,72.6518,72.6037,72.6518,43092.0
2017-03-29 11:05:00,90.71,90.72,90.67,90.7,82742.0,72.6598,72.6678,72.6278,72.6518,82742.0
2017-03-29 11:10:00,90.7,90.73,90.68,90.72,21565.0,72.6518,72.6758,72.6358,72.6678,21565.0
2017-03-29 11:15:00,90.73,90.78,90.71,90.78,41870.0,72.6758,72.7159,72.6598,72.7159,41870.0
2017-03-29 11:20:00,90.77,90.82,90.77,90.82,58338.0,72.7079,72.7479,72.7079,72.7479,58338.0
2017-03-29 11:25:00,90.82,90.84,90.82,90.83,42428.0,72.7479,72.7639,72.7479,72.7559,42428.0
2017-03-29 11:30:00,90.82,90.87,90.81,90.84,41182.0,72.7479,72.788,72.7399,72.7639,41182.0
2017-03-29 11:35:00,90.84,90.85,90.63,90.64,63248.0,72.7639,72.772,72.5957,72.6037,63248.0
2017-03-29 11:40:00,90.65,90.73,90.61,90.7,58583.0,72.6117,72.6758,72.5797,72.6518,58583.0
2017-03-29 11:45:00,90.7,90.77,90.7,90.76,37580.0,72.6518,72.7079,72.6518,72.6999,37580.0
2017-03-29 11:50:00,90.76,90.76,90.7,90.73,31452.0,72.6999,72.6999,72.6518,72.6758,31452.0
2017-03-29 11:55:00,90.73,90.85,90.73,90.85,54742.0,72.6758,72.772,72.6758,72.772,54742.0
2017-03-29 12:00:00,90.84,90.87,90.81,90.82,44296.0,72.7639,72.788,72.7399,72.7479,44296.0
2017-03-29 12:05:00,90.82,90.82,90.78,90.79,25643.0,72.7479,72.7479,72.7159,72.7239,25643.0
2017-03-29 12:10:00,90.78,90.8,90.77,90.8,19747.0,72.7159,72.7319,72.7079,72.7319,19747.0
2017-03-29 12:15:00,90.79,90.87,90.79,90.85,32563.0,72.7239,72.788,72.7239,72.772,32563.0
2017-03-29 12:20:00,90.85,90.86,90.77,90.78,19540.0,72.772,72.78,72.7079,72.7159,19540.0
2017-03-29 12:25:00,90.79,90.79,90.73,90.73,12613.0,72.7239,72.7239,72.6758,72.6758,12613.0
2017-03-29 12:30:00,90.73,90.77,90.72,90.77,18800.0,72.6758,72.7079,72.6678,72.7079,18800.0
2017-03-29 12:35:00,90.77,90.8,90.76,90.79,13685.0,72.7079,72.7319,72.6999,72.7239,13685.0
2017-03-29 12:40:00,90.8,90.81,90.77,90.8,23407.0,72.7319,72.7399,72.7079,72.7319,23407.0
2017-03-29 12:45:00,90.79,90.8,90.75,90.76,23577.0,72.7239,72.7319,72.6919,72.6999,23577.0
2017-03-29 12:50:00,90.76,90.76,90.7,90.7,18131.0,72.6999,72.6999,72.6518,72.6518,18131.0
2017-03-29 12:55:00,90.7,90.71,90.67,90.68,25198.0,72.6518,72.6598,72.6278,72.6358,25198.0
2017-03-29 13:00:00,90.68,90.75,90.67,90.72,25315.0,72.6358,72.6919,72.6278,72.6678,25315.0
2017-03-29 13:05:00,90.72,90.74,90.71,90.71,15159.0,72.6678,72.6838,72.6598,72.6598,15159.0
2017-03-29 13:10:00,90.72,90.76,90.69,90.76,30676.0,72.6678,72.6999,72.6438,72.6999,30676.0
2017-03-29 13:15:00,90.76,90.76,90.72,90.76,27490.0,72.6999,72.6999,72.6678,72.6999,27490.0
2017-03-29 13:20:00,90.76,90.76,90.74,90.74,22147.0,72.6999,72.6999,72.6838,72.6838,22147.0
2017-03-29 13:25:00,90.73,90.74,90.72,90.72,12220.0,72.6758,72.6838,72.6678,72.6678,12220.0
2017-03-29 13:30:00,90.73,90.75,90.72,90.75,28761.0,72.6758,72.6919,72.6678,72.6919,28761.0
2017-03-29 13:35:00,90.74,90.77,90.73,90.75,34126.0,72.6838,72.7079,72.6758,72.6919,34126.0
2017-03-29 13:40:00,90.74,90.77,90.71,90.77,29432.0,72.6838,72.7079,72.6598,72.7079,29432.0
2017-03-29 13:45:00,90.77,90.77,90.73,90.75,22999.0,72.7079,72.7079,72.6758,72.6919,22999.0
2017-03-29 13:50:00,90.76,90.77,90.71,90.71,54236.0,72.6999,72.7079,72.6598,72.6598,54236.0
2017-03-29 13:55:00,90.72,90.76,90.71,90.75,25929.0,72.6678,72.6999,72.6598,72.6919,25929.0
2017-03-29 14:00:00,90.76,90.78,90.73,90.77,35280.0,72.6999,72.7159,72.6758,72.7079,35280.0
2017-03-29 14:05:00,90.77,90.79,90.76,90.77,23978.0,72.7079,72.7239,72.6999,72.7079,23978.0
2017-03-29 14:10:00,90.77,90.77,90.73,90.74,45559.0,72.7079,72.7079,72.6758,72.6838,45559.0
2017-03-29 14:15:00,90.75,90.78,90.74,90.77,31116.0,72.6919,72.7159,72.6838,72.7079,31116.0
2017-03-29 14:20:00,90.78,90.81,90.76,90.78,32425.0,72.7159,72.7399,72.6999,72.7159,32425.0
2017-03-29 14:25:00,90.77,90.79,90.76,90.76,24402.0,72.7079,72.7239,72.6999,72.6999,24402.0
2017-03-29 14:30:00,90.76,90.77,90.72,90.72,21964.0,72.6999,72.7079,72.6678,72.6678,21964.0
2017-03-29 14:35:00,90.73,90.75,90.72,90.75,25822.0,72.6758,72.6919,72.6678,72.6919,25822.0
2017-03-29 14:40:00,90.75,90.79,90.74,90.79,23219.0,72.6919,72.7239,72.6838,72.7239,23219.0
2017-03-29 14:45:00,90.78,90.81,90.78,90.78,47198.0,72.7159,72.7399,72.7159,72.7159,47198.0
2017-03-29 14:50:00,90.78,90.79,90.75,90.76,47842.0,72.7159,72.7239,72.6919,72.6999,47842.0
2017-03-29 14:55:00,90.77,90.81,90.76,90.77,41211.0,72.7079,72.7399,72.6999,72.7079,41211.0
2017-03-29 15:00:00,90.76,90.8,90.75,90.79,53241.0,72.6999,72.7319,72.6919,72.7239,53241.0
2017-03-29 15:05:00,90.79,90.81,90.77,90.8,28919.0,72.7239,72.7399,72.7079,72.7319,28919.0
2017-03-29 15:10:00,90.8,90.8,90.69,90.7,45215.0,72.7319,72.7319,72.6438,72.6518,45215.0
2017-03-29 15:15:00,90.7,90.74,90.69,90.72,73111.0,72.6518,72.6838,72.6438,72.6678,73111.0
2017-03-29 15:20:00,90.71,90.77,90.7,90.77,28193.0,72.6598,72.7079,72.6518,72.7079,28193.0
2017-03-29 15:25:00,90.76,90.77,90.75,90.77,21902.0,72.6999,72.7079,72.6919,72.7079,21902.0
2017-03-29 15:30:00,90.77,90.78,90.7,90.73,72401.0,72.7079,72.7159,72.6518,72.6758,72401.0
2017-03-29 15:35:00,90.73,90.74,90.7,90.7,36658.0,72.6758,72.6838,72.6518,72.6518,36658.0
2017-03-29 15:40:00,90.7,90.71,90.63,90.63,53114.0,72.6518,72.6598,72.5957,72.5957,53114.0
2017-03-29 15:45:00,90.63,90.63,90.61,90.62,61413.0,72.5957,72.5957,72.5797,72.5877,61413.0
2017-03-29 15:50:00,90.62,90.67,90.61,90.63,100073.0,72.5877,72.6278,72.5797,72.5957,100073.0
2017-03-29 15:55:00,90.63,90.63,90.54,90.62,279028.0,72.5957,72.5957,72.5236,72.5877,279028.0
2017-03-30 09:30:00,90.5,90.5,90.23,90.31,129327.0,72.4916,72.4916,72.2753,72.3394,129327.0
2017-03-30 09:35:00,90.3,90.38,90.21,90.25,89868.0,72.3314,72.3955,72.2593,72.2913,89868.0
2017-03-30 09:40:00,90.25,90.36,90.21,90.29,59496.0,72.2913,72.3795,72.2593,72.3234,59496.0
2017-03-30 09:45:00,90.27,90.28,90.18,90.26,93502.0,72.3074,72.3154,72.2353,72.2994,93502.0
2017-03-30 09:50:00,90.27,90.38,90.25,90.38,100259.0,72.3074,72.3955,72.2913,72.3955,100259.0
2017-03-30 09:55:00,90.38,90.43,90.32,90.38,63965.0,72.3955,72.4355,72.3474,72.3955,63965.0
2017-03-30 10:00:00,90.38,90.53,90.37,90.53,49458.0,72.3955,72.5156,72.3875,72.5156,49458.0
2017-03-30 10:05:00,90.53,90.57,90.5,90.56,40093.0,72.5156,72.5477,72.4916,72.5397,40093.0
2017-03-30 10:10:00,90.56,90.57,90.49,90.53,24984.0,72.5397,72.5477,72.4836,72.5156,24984.0
2017-03-30 10:15:00,90.53,90.54,90.45,90.45,27359.0,72.5156,72.5236,72.4515,72.4515,27359.0
2017-03-30 10:20:00,90.46,90.48,90.4,90.41,20763.0,72.4596,72.4756,72.4115,72.4195,20763.0
2017-03-30 10:25:00,90.41,90.45,90.38,90.39,28590.0,72.4195,72.4515,72.3955,72.4035,28590.0
2017-03-30 10:30:00,90.38,90.49,90.38,90.47,30927.0,72.3955,72.4836,72.3955,72.4676,30927.0
2017-03-30 10:35:00,90.47,90.53,90.45,90.49,32588.0,72.4676,72.5156,72.4515,72.4836,32588.0
2017-03-30 10:40:00,90.48,90.49,90.43,90.43,22490.0,72.4756,72.4836,72.4355,72.4355,22490.0
2017-03-30 10:45:00,90.42,90.45,90.4,90.41,20366.0,72.4275,72.4515,72.4115,72.4195,20366.0
2017-03-30 10:50:00,90.42,90.46,90.4,90.46,29977.0,72.4275,72.4596,72.4115,72.4596,29977.0
2017-03-30 10:55:00,90.46,90.48,90.43,90.47,31054.0,72.4596,72.4756,72.4355,72.4676,31054.0
2017-03-30 11:00:00,90.48,90.51,90.46,90.48,30950.0,72.4756,72.4996,72.4596,72.4756,30950.0
2017-03-30 11:05:00,90.48,90.53,90.48,90.5,37495.0,72.4756,72.5156,72.4756,72.4916,37495.0
2017-03-30 11:10:00,90.49,90.51,90.43,90.48,24665.0,72.4836,72.4996,72.4355,72.4756,24665.0
2017-03-30 11:15:00,90.48,90.52,90.47,90.5,24901.0,72.4756,72.5076,72.4676,72.4916,24901.0
2017-03-30 11:20:00,90.51,90.51,90.46,90.48,21119.0,72.4996,72.4996,72.4596,72.4756,21119.0
2017-03-30 11:25:00,90.49,90.5,90.44,90.48,34376.0,72.4836,72.4916,72.4435,72.4756,34376.0
2017-03-30 11:30:00,90.49,90.49,90.46,90.47,28358.0,72.4836,72.4836,72.4596,72.4676,28358.0
2017-03-30 11:35:00,90.46,90.48,90.43,90.44,21801.0,72.4596,72.4756,72.4355,72.4435,21801.0
2017-03-30 11:40:00,90.44,90.44,90.39,90.4,21906.0,72.4435,72.4435,72.4035,72.4115,21906.0
2017-03-30 11:45:00,90.4,90.42,90.39,90.4,19921.0,72.4115,72.4275,72.4035,72.4115,19921.0
2017-03-30 11:50:00,90.39,90.4,90.38,90.4,20403.0,72.4035,72.4115,72.3955,72.4115,20403.0
2017-03-30 11:55:00,90.4,90.41,90.33,90.33,35703.0,72.4115,72.4195,72.3554,72.3554,35703.0
2017-03-30 12:00:00,90.34,90.37,90.31,90.35,40099.0,72.3634,72.3875,72.3394,72.3714,40099.0
2017-03-30 12:05:00,90.34,90.36,90.32,90.35,31700.0,72.3634,72.3795,72.3474,72.3714,31700.0
2017-03-30 12:10:00,90.35,90.35,90.29,90.3,10129.0,72.3714,72.3714,72.3234,72.3314,10129.0
2017-03-30 12:15:00,90.3,90.31,90.23,90.27,37222.0,72.3314,72.3394,72.2753,72.3074,37222.0
2017-03-30 12:20:00,90.27,90.32,90.24,90.3,43885.0,72.3074,72.3474,72.2833,72.3314,43885.0
2017-03-30 12:25:00,90.3,90.3,90.24,90.25,18690.0,72.3314,72.3314,72.2833,72.2913,18690.0
2017-03-30 12:30:00,90.25,90.27,90.22,90.24,20814.0,72.2913,72.3074,72.2673,72.2833,20814.0
2017-03-30 12:35:00,90.25,90.28,90.12,90.13,43916.0,72.2913,72.3154,72.1872,72.1952,43916.0
2017-03-30 12:40:00,90.13,90.18,90.12,90.13,45453.0,72.1952,72.2353,72.1872,72.1952,45453.0
2017-03-30 12:45:00,90.13,90.16,90.1,90.12,29702.0,72.1952,72.2193,72.1712,72.1872,29702.0
2017-03-30 12:50:00,90.13,90.14,90.1,90.14,22356.0,72.1952,72.2032,72.1712,72.2032,22356.0
2017-03-30 12:55:00,90.15,90.2,90.13,90.18,33024.0,72.2112,72.2513,72.1952,72.2353,33024.0
2017-03-30 13:00:00,90.17,90.21,90.17,90.19,34208.0,72.2273,72.2593,72.2273,72.2433,34208.0
2017-03-30 13:05:00,90.2,90.21,90.16,90.18,19570.0,72.2513,72.2593,72.2193,72.2353,19570.0
2017-03-30 13:10:00,90.18,90.21,90.17,90.21,21253.0,72.2353,72.2593,72.2273,72.2593,21253.0
2017-03-30 13:15:00,90.2,90.23,90.19,90.2,14572.0,72.2513,72.2753,72.2433,72.2513,14572.0
2017-03-30 13:20:00,90.2,90.22,90.18,90.22,17809.0,72.2513,72.2673,72.2353,72.2673,17809.0
2017-03-30 13:25:00,90.23,90.24,90.19,90.22,13799.0,72.2753,72.2833,72.2433,72.2673,13799.0
2017-03-30 13:30:00,90.22,90.22,90.17,90.21,15845.0,72.2673,72.2673,72.2273,72.2593,15845.0
2017-03-30 13:35:00,90.21,90.22,90.17,90.21,27241.0,72.2593,72.2673,72.2273,72.2593,27241.0
2017-03-30 13:40:00,90.2,90.21,90.19,90.2,13446.0,72.2513,72.2593,72.2433,72.2513,13446.0
2017-03-30 13:45:00,90.2,90.2,90.18,90.19,18974.0,72.2513,72.2513,72.2353,72.2433,18974.0
2017-03-30 13:50:00,90.18,90.19,90.15,90.16,28240.0,72.2353,72.2433,72.2112,72.2193,28240.0
2017-03-30 13:55:00,90.16,90.17,90.12,90.13,29044.0,72.2193,72.2273,72.1872,72.1952,29044.0
2017-03-30 14:00:00,90.13,90.17,90.13,90.14,21775.0,72.1952,72.2273,72.1952,72.2032,21775.0
2017-03-30 14:05:00,90.14,90.18,90.14,90.18,32602.0,72.2032,72.2353,72.2032,72.2353,32602.0
2017-03-30 14:10:00,90.17,90.21,90.17,90.21,30099.0,72.2273,72.2593,72.2273,72.2593,30099.0
2017-03-30 14:15:00,90.21,90.22,90.19,90.19,37891.0,72.2593,72.2673,72.2433,72.2433,37891.0
2017-03-30 14:20:00,90.19,90.19,90.16,90.17,31986.0,72.2433,72.2433,72.2193,72.2273,31986.0
2017-03-30 14:25:00,90.18,90.23,90.17,90.22,26842.0,72.2353,72.2753,72.2273,72.2673,26842.0
2017-03-30 14:30:00,90.22,90.26,90.21,90.25,17432.0,72.2673,72.2994,72.2593,72.2913,17432.0
2017-03-30 14:35:00,90.26,90.28,90.24,90.27,40794.0,72.2994,72.3154,72.2833,72.3074,40794.0
2017-03-30 14:40:00,90.26,90.28,90.24,90.24,29191.0,72.2994,72.3154,72.2833,72.2833,29191.0
2017-03-30 14:45:00,90.25,90.25,90.22,90.23,23620.0,72.2913,72.2913,72.2673,72.2753,23620.0
2017-03-30 14:50:00,90.23,90.28,90.21,90.22,65815.0,72.2753,72.3154,72.2593,72.2673,65815.0
2017-03-30 14:55:00,90.22,90.25,90.21,90.24,28098.0,72.2673,72.2913,72.2593,72.2833,28098.0
2017-03-30 15:00:00,90.24,90.26,90.23,90.24,19188.0,72.2833,72.2994,72.2753,72.2833,19188.0
2017-03-30 15:05:00,90.25,90.25,90.22,90.25,22270.0,72.2913,72.2913,72.2673,72.2913,22270.0
2017-03-30 15:10:00,90.25,90.26,90.23,90.24,32301.0,72.2913,72.2994,72.2753,72.2833,32301.0
2017-03-30 15:15:00,90.24,90.26,90.22,90.23,21065.0,72.2833,72.2994,72.2673,72.2753,21065.0
2017-03-30 15:20:00,90.24,90.29,90.24,90.29,33924.0,72.2833,72.3234,72.2833,72.3234,33924.0
2017-03-30 15:25:00,90.29,90.31,90.24,90.25,47905.0,72.3234,72.3394,72.2833,72.2913,47905.0
2017-03-30 15:30:00,90.24,90.25,90.21,90.22,39979.0,72.2833,72.2913,72.2593,72.2673,39979.0
2017-03-30 15:35:00,90.21,90.25,90.21,90.23,36705.0,72.2593,72.2913,72.2593,72.2753,36705.0
2017-03-30 15:40:00,90.23,90.25,90.22,90.23,30650.0,72.2753,72.2913,72.2673,72.2753,30650.0
2017-03-30 15:45:00,90.23,90.24,90.18,90.19,56772.0,72.2753,72.2833,72.2353,72.2433,56772.0
2017-03-30 15:50:00,90.2,90.23,90.15,90.2,79843.0,72.2513,72.2753,72.2112,72.2513,79843.0
2017-03-30 15:55:00,90.2,90.26,90.16,90.2,235788.0,72.2513,72.2994,72.2193,72.2513,235788.0
2017-03-31 09:30:00,90.03,90.28,89.99,90.0,239366.0,72.1151,72.3154,72.0831,72.0911,239366.0
2017-03-31 09:35:00,90.01,90.08,89.88,90.06,229578.0,72.0991,72.1552,71.995,72.1392,229578.0
2017-03-31 09:40:00,90.07,90.14,90.06,90.11,32916.0,72.1472,72.2032,72.1392,72.1792,32916.0
2017-03-31 09:45:00,90.12,90.17,90.08,90.15,47247.0,72.1872,72.2273,72.1552,72.2112,47247.0
2017-03-31 09:50:00,90.15,90.15,90.06,90.11,53433.0,72.2112,72.2112,72.1392,72.1792,53433.0
2017-03-31 09:55:00,90.11,90.17,90.09,90.09,151680.0,72.1792,72.2273,72.1632,72.1632,151680.0
2017-03-31 10:00:00,90.09,90.15,90.08,90.15,62204.0,72.1632,72.2112,72.1552,72.2112,62204.0
2017-03-31 10:05:00,90.15,90.32,90.14,90.31,67815.0,72.2112,72.3474,72.2032,72.3394,67815.0
2017-03-31 10:10:00,90.31,90.33,90.23,90.29,68369.0,72.3394,72.3554,72.2753,72.3234,68369.0
2017-03-31 10:15:00,90.3,90.33,90.27,90.32,46079.0,72.3314,72.3554,72.3074,72.3474,46079.0
2017-03-31 10:20:00,90.33,90.34,90.2,90.23,43340.0,72.3554,72.3634,72.2513,72.2753,43340.0
2017-03-31 10:25:00,90.23,90.25,90.13,90.14,159830.0,72.2753,72.2913,72.1952,72.2032,159830.0
2017-03-31 10:30:00,90.14,90.16,90.07,90.08,42534.0,72.2032,72.2193,72.1472,72.1552,42534.0
2017-03-31 10:35:00,90.08,90.1,90.06,90.09,66793.0,72.1552,72.1712,72.1392,72.1632,66793.0
2017-03-31 10:40:00,90.09,90.09,90.05,90.06,43428.0,72.1632,72.1632,72.1311,72.1392,43428.0
2017-03-31 10:45:00,90.06,90.09,89.94,89.98,198231.0,72.1392,72.1632,72.043,72.0751,198231.0
2017-03-31 10:50:00,89.99,90.02,89.95,89.97,45680.0,72.0831,72.1071,72.051,72.0671,45680.0
2017-03-31 10:55:00,89.97,90.01,89.95,90.0,55382.0,72.0671,72.0991,72.051,72.0911,55382.0
2017-03-31 11:00:00,90.0,90.01,89.95,89.95,74617.0,72.0911,72.0991,72.051,72.051,74617.0
2017-03-31 11:05:00,89.96,89.99,89.93,89.98,43095.0,72.0591,72.0831,72.035,72.0751,43095.0
2017-03-31 11:10:00,89.98,90.03,89.96,90.01,52634.0,72.0751,72.1151,72.0591,72.0991,52634.0
2017-03-31 11:15:00,90.01,90.02,89.97,90.0,54112.0,72.0991,72.1071,72.0671,72.0911,54112.0
2017-03-31 11:20:00,90.01,90.02,89.95,89.97,41381.0,72.0991,72.1071,72.051,72.0671,41381.0
2017-03-31 11:25:00,89.98,89.99,89.9,89.9,35108.0,72.0751,72.0831,72.011,72.011,35108.0
2017-03-31 11:30:00,89.91,89.99,89.88,89.97,65043.0,72.019,72.0831,71.995,72.0671,65043.0
2017-03-31 11:35:00,89.97,90.0,89.93,89.94,57439.0,72.0671,72.0911,72.035,72.043,57439.0
2017-03-31 11:40:00,89.94,89.99,89.92,89.94,38000.0,72.043,72.0831,72.027,72.043,38000.0
2017-03-31 11:45:00,89.94,89.99,89.94,89.99,19466.0,72.043,72.0831,72.043,72.0831,19466.0
2017-03-31 11:50:00,89.99,90.0,89.94,89.95,17614.0,72.0831,72.0911,72.043,72.051,17614.0
2017-03-31 11:55:00,89.93,89.96,89.91,89.95,26389.0,72.035,72.0591,72.019,72.051,26389.0
2017-03-31 12:00:00,89.95,89.97,89.91,89.94,21126.0,72.051,72.0671,72.019,72.043,21126.0
2017-03-31 12:05:00,89.94,89.95,89.89,89.89,23070.0,72.043,72.051,72.003,72.003,23070.0
2017-03-31 12:10:00,89.89,89.9,89.86,89.87,58618.0,72.003,72.011,71.9789,71.987,58618.0
2017-03-31 12:15:00,89.87,89.91,89.86,89.91,31107.0,71.987,72.019,71.9789,72.019,31107.0
2017-03-31 12:20:00,89.91,89.92,89.85,89.85,57513.0,72.019,72.027,71.9709,71.9709,57513.0
2017-03-31 12:25:00,89.85,89.94,89.85,89.93,45313.0,71.9709,72.043,71.9709,72.035,45313.0
2017-03-31 12:30:00,89.92,89.98,89.91,89.93,46140.0,72.027,72.0751,72.019,72.035,46140.0
2017-03-31 12:35:00,89.94,89.97,89.93,89.96,22756.0,72.043,72.0671,72.035,72.0591,22756.0
2017-03-31 12:40:00,89.96,90.02,89.96,90.0,55566.0,72.0591,72.1071,72.0591,72.0911,55566.0
2017-03-31 12:45:00,90.0,90.02,89.99,90.0,26248.0,72.0911,72.1071,72.0831,72.0911,26248.0
2017-03-31 12:50:00,90.0,90.01,89.98,89.99,28178.0,72.0911,72.0991,72.0751,72.0831,28178.0
2017-03-31 12:55:00,89.99,90.01,89.96,89.97,16972.0,72.0831,72.0991,72.0591,72.0671,16972.0
2017-03-31 13:00:00,89.97,89.99,89.94,89.94,29638.0,72.0671,72.0831,72.043,72.043,29638.0
2017-03-31 13:05:00,89.94,89.97,89.92,89.97,21375.0,72.043,72.0671,72.027,72.0671,21375.0
2017-03-31 13:10:00,89.96,89.99,89.96,89.97,22906.0,72.0591,72.0831,72.0591,72.0671,22906.0
2017-03-31 13:15:00,89.97,90.0,89.96,89.98,23844.0,72.0671,72.0911,72.0591,72.0751,23844.0
2017-03-31 13:20:00,89.98,90.02,89.98,90.0,35431.0,72.0751,72.1071,72.0751,72.0911,35431.0
2017-03-31 13:25:00,89.99,90.03,89.99,90.03,28844.0,72.0831,72.1151,72.0831,72.1151,28844.0
2017-03-31 13:30:00,90.02,90.05,90.01,90.02,52969.0,72.1071,72.1311,72.0991,72.1071,52969.0
2017-03-31 13:35:00,90.02,90.07,90.02,90.06,28378.0,72.1071,72.1472,72.1071,72.1392,28378.0
2017-03-31 13:40:00,90.05,90.09,90.05,90.06,14493.0,72.1311,72.1632,72.1311,72.1392,14493.0
2017-03-31 13:45:00,90.06,90.07,90.04,90.06,12230.0,72.1392,72.1472,72.1231,72.1392,12230.0
2017-03-31 13:50:00,90.05,90.06,90.01,90.02,29449.0,72.1311,72.1392,72.0991,72.1071,29449.0
2017-03-31 13:55:00,90.01,90.02,89.99,90.02,37270.0,72.0991,72.1071,72.0831,72.1071,37270.0
2017-03-31 14:00:00,90.02,90.04,89.98,90.02,41583.0,72.1071,72.1231,72.0751,72.1071,41583.0
2017-03-31 14:05:00,90.03,90.07,90.02,90.06,28324.0,72.1151,72.1472,72.1071,72.1392,28324.0
2017-03-31 14:10:00,90.06,90.06,89.99,89.99,51562.0,72.1392,72.1392,72.0831,72.0831,51562.0
2017-03-31 14:15:00,89.99,90.06,89.99,90.03,96952.0,72.0831,72.1392,72.0831,72.1151,96952.0
2017-03-31 14:20:00,90.04,90.06,89.99,90.05,62323.0,72.1231,72.1392,72.0831,72.1311,62323.0
2017-03-31 14:25:00,90.05,90.08,90.03,90.07,23999.0,72.1311,72.1552,72.1151,72.1472,23999.0
2017-03-31 14:30:00,90.07,90.13,90.05,90.12,44858.0,72.1472,72.1952,72.1311,72.1872,44858.0
2017-03-31 14:35:00,90.11,90.14,90.09,90.12,61789.0,72.1792,72.2032,72.1632,72.1872,61789.0
2017-03-31 14:40:00,90.12,90.15,90.11,90.13,46546.0,72.1872,72.2112,72.1792,72.1952,46546.0
2017-03-31 14:45:00,90.12,90.14,90.1,90.14,40080.0,72.1872,72.2032,72.1712,72.2032,40080.0
2017-03-31 14:50:00,90.14,90.14,90.08,90.09,42596.0,72.2032,72.2032,72.1552,72.1632,42596.0
2017-03-31 14:55:00,90.08,90.08,90.07,90.07,16223.0,72.1552,72.1552,72.1472,72.1472,16223.0
2017-03-31 15:00:00,90.07,90.08,90.02,90.06,62619.0,72.1472,72.1552,72.1071,72.1392,62619.0
2017-03-31 15:05:00,90.05,90.06,90.02,90.05,53975.0,72.1311,72.1392,72.1071,72.1311,53975.0
2017-03-31 15:10:00,90.04,90.08,90.04,90.07,20657.0,72.1231,72.1552,72.1231,72.1472,20657.0
2017-03-31 15:15:00,90.07,90.1,90.05,90.1,56659.0,72.1472,72.1712,72.1311,72.1712,56659.0
2017-03-31 15:20:00,90.09,90.11,90.08,90.11,31524.0,72.1632,72.1792,72.1552,72.1792,31524.0
2017-03-31 15:25:00,90.11,90.12,90.02,90.02,46228.0,72.1792,72.1872,72.1071,72.1071,46228.0
2017-03-31 15:30:00,90.03,90.13,90.02,90.11,117820.0,72.1151,72.1952,72.1071,72.1792,117820.0
2017-03-31 15:35:00,90.11,90.13,90.06,90.06,71258.0,72.1792,72.1952,72.1392,72.1392,71258.0
2017-03-31 15:40:00,90.06,90.11,90.05,90.05,76878.0,72.1392,72.1792,72.1311,72.1311,76878.0
2017-03-31 15:45:00,90.05,90.06,89.87,89.91,144416.0,72.1311,72.1392,71.987,72.019,144416.0
2017-03-31 15:50:00,89.9,89.99,89.88,89.99,193671.0,72.011,72.0831,71.995,72.0831,193671.0
2017-03-31 15:55:00,89.98,89.99,89.84,89.85,404065.0,72.0751,72.0831,71.9629,71.9709,404065.0
2017-04-03 09:30:00,89.86,90.06,89.8,89.86,321999.0,71.9789,72.1392,71.9309,71.9789,321999.0
2017-04-03 09:35:00,89.86,89.97,89.82,89.85,90653.0,71.9789,72.0671,71.9469,71.9709,90653.0
2017-04-03 09:40:00,89.82,89.93,89.8,89.86,82702.0,71.9469,72.035,71.9309,71.9789,82702.0
2017-04-03 09:45:00,89.86,89.88,89.76,89.8,95567.0,71.9789,71.995,71.8988,71.9309,95567.0
2017-04-03 09:50:00,89.8,89.8,89.7,89.71,85006.0,71.9309,71.9309,71.8508,71.8588,85006.0
2017-04-03 09:55:00,89.71,89.85,89.69,89.83,98656.0,71.8588,71.9709,71.8428,71.9549,98656.0
2017-04-03 10:00:00,89.83,89.87,89.79,89.79,100850.0,71.9549,71.987,71.9229,71.9229,100850.0
2017-04-03 10:05:00,89.79,89.82,89.72,89.75,101685.0,71.9229,71.9469,71.8668,71.8908,101685.0
2017-04-03 10:10:00,89.75,89.75,89.66,89.68,76053.0,71.8908,71.8908,71.8187,71.8348,76053.0
2017-04-03 10:15:00,89.69,89.8,89.68,89.79,45473.0,71.8428,71.9309,71.8348,71.9229,45473.0
2017-04-03 10:20:00,89.79,89.82,89.75,89.78,45875.0,71.9229,71.9469,71.8908,71.9149,45875.0
2017-04-03 10:25:00,89.78,89.79,89.71,89.71,40044.0,71.9149,71.9229,71.8588,71.8588,40044.0
2017-04-03 10:30:00,89.72,89.85,89.71,89.84,50920.0,71.8668,71.9709,71.8588,71.9629,50920.0
2017-04-03 10:35:00,89.84,89.85,89.8,89.84,71223.0,71.9629,71.9709,71.9309,71.9629,71223.0
2017-04-03 10:40:00,89.84,89.93,89.83,89.88,103325.0,71.9629,72.035,71.9549,71.995,103325.0
2017-04-03 10:45:00,89.88,89.91,89.84,89.88,34519.0,71.995,72.019,71.9629,71.995,34519.0
2017-04-03 10:50:00,89.88,89.89,89.72,89.75,56713.0,71.995,72.003,71.8668,71.8908,56713.0
2017-04-03 10:55:00,89.76,89.79,89.7,89.75,57343.0,71.8988,71.9229,71.8508,71.8908,57343.0
2017-04-03 11:00:00,89.75,89.84,89.73,89.82,49015.0,71.8908,71.9629,71.8748,71.9469,49015.0
2017-04-03 11:05:00,89.82,89.82,89.69,89.71,53588.0,71.9469,71.9469,71.8428,71.8588,53588.0
2017-04-03 11:10:00,89.71,89.74,89.68,89.73,37337.0,71.8588,71.8828,71.8348,71.8748,37337.0
2017-04-03 11:15:00,89.72,89.74,89.59,89.61,54409.0,71.8668,71.8828,71.7627,71.7787,54409.0
2017-04-03 11:20:00,89.6,89.72,89.6,89.7,60394.0,71.7707,71.8668,71.7707,71.8508,60394.0
2017-04-03 11:25:00,89.71,89.72,89.64,89.66,44111.0,71.8588,71.8668,71.8027,71.8187,44111.0
2017-04-03 11:30:00,89.66,89.69,89.6,89.6,54907.0,71.8187,71.8428,71.7707,71.7707,54907.0
2017-04-03 11:35:00,89.61,89.65,89.59,89.6,61646.0,71.7787,71.8107,71.7627,71.7707,61646.0
2017-04-03 11:40:00,89.61,89.68,89.6,89.66,36181.0,71.7787,71.8348,71.7707,71.8187,36181.0
2017-04-03 11:45:00,89.66,89.7,89.64,89.65,57265.0,71.8187,71.8508,71.8027,71.8107,57265.0
2017-04-03 11:50:00,89.64,89.72,89.62,89.7,50048.0,71.8027,71.8668,71.7867,71.8508,50048.0
2017-04-03 11:55:00,89.71,89.71,89.6,89.61,58440.0,71.8588,71.8588,71.7707,71.7787,58440.0
2017-04-03 12:00:00,89.6,89.62,89.52,89.58,89710.0,71.7707,71.7867,71.7066,71.7547,89710.0
2017-04-03 12:05:00,89.57,89.66,89.57,89.63,46081.0,71.7467,71.8187,71.7467,71.7947,46081.0
2017-04-03 12:10:00,89.62,89.63,89.58,89.6,68800.0,71.7867,71.7947,71.7547,71.7707,68800.0
2017-04-03 12:15:00,89.6,89.65,89.58,89.59,50122.0,71.7707,71.8107,71.7547,71.7627,50122.0
2017-04-03 12:20:00,89.59,89.61,89.58,89.61,30735.0,71.7627,71.7787,71.7547,71.7787,30735.0
2017-04-03 12:25:00,89.61,89.63,89.59,89.61,36651.0,71.7787,71.7947,71.7627,71.7787,36651.0
2017-04-03 12:30:00,89.61,89.61,89.58,89.58,57930.0,71.7787,71.7787,71.7547,71.7547,57930.0
2017-04-03 12:35:00,89.59,89.59,89.53,89.53,39829.0,71.7627,71.7627,71.7146,71.7146,39829.0
2017-04-03 12:40:00,89.53,89.53,89.46,89.5,63067.0,71.7146,71.7146,71.6585,71.6906,63067.0
2017-04-03 12:45:00,89.5,89.53,89.48,89.5,52965.0,71.6906,71.7146,71.6746,71.6906,52965.0
2017-04-03 12:50:00,89.5,89.52,89.45,89.5,58016.0,71.6906,71.7066,71.6505,71.6906,58016.0
2017-04-03 12:55:00,89.5,89.53,89.49,89.53,38956.0,71.6906,71.7146,71.6826,71.7146,38956.0
2017-04-03 13:00:00,89.53,89.61,89.52,89.61,35883.0,71.7146,71.7787,71.7066,71.7787,35883.0
2017-04-03 13:05:00,89.6,89.63,89.56,89.57,34044.0,71.7707,71.7947,71.7386,71.7467,34044.0
2017-04-03 13:10:00,89.57,89.64,89.57,89.59,28388.0,71.7467,71.8027,71.7467,71.7627,28388.0
2017-04-03 13:15:00,89.59,89.61,89.55,89.56,29301.0,71.7627,71.7787,71.7306,71.7386,29301.0
2017-04-03 13:20:00,89.56,89.56,89.51,89.56,50505.0,71.7386,71.7386,71.6986,71.7386,50505.0
2017-04-03 13:25:00,89.56,89.57,89.54,89.57,23763.0,71.7386,71.7467,71.7226,71.7467,23763.0
2017-04-03 13:30:00,89.56,89.57,89.51,89.52,30019.0,71.7386,71.7467,71.6986,71.7066,30019.0
2017-04-03 13:35:00,89.53,89.57,89.52,89.55,46032.0,71.7146,71.7467,71.7066,71.7306,46032.0
2017-04-03 13:40:00,89.55,89.57,89.54,89.54,23165.0,71.7306,71.7467,71.7226,71.7226,23165.0
2017-04-03 13:45:00,89.55,89.61,89.54,89.59,55743.0,71.7306,71.7787,71.7226,71.7627,55743.0
2017-04-03 13:50:00,89.59,89.62,89.58,89.59,35151.0,71.7627,71.7867,71.7547,71.7627,35151.0
2017-04-03 13:55:00,89.59,89.6,89.58,89.59,10084.0,71.7627,71.7707,71.7547,71.7627,10084.0
2017-04-03 14:00:00,89.59,89.61,89.54,89.55,43795.0,71.7627,71.7787,71.7226,71.7306,43795.0
2017-04-03 14:05:00,89.56,89.56,89.53,89.54,30046.0,71.7386,71.7386,71.7146,71.7226,30046.0
2017-04-03 14:10:00,89.54,89.54,89.5,89.53,53014.0,71.7226,71.7226,71.6906,71.7146,53014.0
2017-04-03 14:15:00,89.53,89.57,89.51,89.53,40443.0,71.7146,71.7467,71.6986,71.7146,40443.0
2017-04-03 14:20:00,89.52,89.53,89.49,89.5,41852.0,71.7066,71.7146,71.6826,71.6906,41852.0
2017-04-03 14:25:00,89.5,89.58,89.5,89.58,30482.0,71.6906,71.7547,71.6906,71.7547,30482.0
2017-04-03 14:30:00,89.58,89.62,89.57,89.62,35871.0,71.7547,71.7867,71.7467,71.7867,35871.0
2017-04-03 14:35:00,89.62,89.63,89.59,89.6,38440.0,71.7867,71.7947,71.7627,71.7707,38440.0
2017-04-03 14:40:00,89.59,89.67,89.59,89.65,45688.0,71.7627,71.8268,71.7627,71.8107,45688.0
2017-04-03 14:45:00,89.65,89.67,89.61,89.64,39812.0,71.8107,71.8268,71.7787,71.8027,39812.0
2017-04-03 14:50:00,89.64,89.67,89.63,89.66,35643.0,71.8027,71.8268,71.7947,71.8187,35643.0
2017-04-03 14:55:00,89.65,89.66,89.63,89.65,43213.0,71.8107,71.8187,71.7947,71.8107,43213.0
2017-04-03 15:00:00,89.65,89.71,89.64,89.68,66098.0,71.8107,71.8588,71.8027,71.8348,66098.0
2017-04-03 15:05:00,89.68,89.7,89.66,89.67,36419.0,71.8348,71.8508,71.8187,71.8268,36419.0
2017-04-03 15:10:00,89.67,89.76,89.65,89.73,79520.0,71.8268,71.8988,71.8107,71.8748,79520.0
2017-04-03 15:15:00,89.74,89.79,89.73,89.77,43736.0,71.8828,71.9229,71.8748,71.9069,43736.0
2017-04-03 15:20:00,89.77,89.81,89.73,89.81,78542.0,71.9069,71.9389,71.8748,71.9389,78542.0
2017-04-03 15:25:00,89.82,89.82,89.71,89.71,35593.0,71.9469,71.9469,71.8588,71.8588,35593.0
2017-04-03 15:30:00,89.71,89.71,89.62,89.67,69572.0,71.8588,71.8588,71.7867,71.8268,69572.0
2017-04-03 15:35:00,89.67,89.74,89.67,89.72,57327.0,71.8268,71.8828,71.8268,71.8668,57327.0
2017-04-03 15:40:00,89.72,89.76,89.68,89.73,98087.0,71.8668,71.8988,71.8348,71.8748,98087.0
2017-04-03 15:45:00,89.74,89.77,89.7,89.7,116299.0,71.8828,71.9069,71.8508,71.8508,116299.0
2017-04-03 15:50:00,89.7,89.71,89.63,89.7,134432.0,71.8508,71.8588,71.7947,71.8508,134432.0
2017-04-03 15:55:00,89.7,89.77,89.65,89.69,660793.0,71.8508,71.9069,71.8107,71.8428,660793.0
2017-04-04 09:30:00,89.75,89.83,89.6,89.62,169119.0,71.8908,71.9549,71.7707,71.7867,169119.0
2017-04-04 09:35:00,89.61,89.66,89.54,89.62,69524.0,71.7787,71.8187,71.7226,71.7867,69524.0
2017-04-04 09:40:00,89.61,89.63,89.55,89.57,73911.0,71.7787,71.7947,71.7306,71.7467,73911.0
2017-04-04 09:45:00,89.56,89.57,89.48,89.5,76413.0,71.7386,71.7467,71.6746,71.6906,76413.0
2017-04-04 09:50:00,89.5,89.51,89.42,89.51,73137.0,71.6906,71.6986,71.6265,71.6986,73137.0
2017-04-04 09:55:00,89.51,89.59,89.5,89.57,87706.0,71.6986,71.7627,71.6906,71.7467,87706.0
2017-04-04 10:00:00,89.57,89.6,89.53,89.56,89587.0,71.7467,71.7707,71.7146,71.7386,89587.0
2017-04-04 10:05:00,89.56,89.61,89.56,89.58,51172.0,71.7386,71.7787,71.7386,71.7547,51172.0
2017-04-04 10:10:00,89.57,89.58,89.52,89.52,69672.0,71.7467,71.7547,71.7066,71.7066,69672.0
2017-04-04 10:15:00,89.53,89.56,89.5,89.56,41231.0,71.7146,71.7386,71.6906,71.7386,41231.0
2017-04-04 10:20:00,89.55,89.56,89.51,89.52,33489.0,71.7306,71.7386,71.6986,71.7066,33489.0
2017-04-04 10:25:00,89.52,89.55,89.51,89.55,41005.0,71.7066,71.7306,71.6986,71.7306,41005.0
2017-04-04 10:30:00,89.55,89.57,89.52,89.52,58399.0,71.7306,71.7467,71.7066,71.7066,58399.0
2017-04-04 10:35:00,89.52,89.54,89.5,89.51,95466.0,71.7066,71.7226,71.6906,71.6986,95466.0
2017-04-04 10:40:00,89.51,89.63,89.5,89.63,95970.0,71.6986,71.7947,71.6906,71.7947,95970.0
2017-04-04 10:45:00,89.63,89.63,89.55,89.58,65776.0,71.7947,71.7947,71.7306,71.7547,65776.0
2017-04-04 10:50:00,89.58,89.67,89.57,89.67,44340.0,71.7547,71.8268,71.7467,71.8268,44340.0
2017-04-04 10:55:00,89.66,89.71,89.63,89.7,39422.0,71.8187,71.8588,71.7947,71.8508,39422.0
2017-04-04 11:00:00,89.69,89.7,89.67,89.69,62857.0,71.8428,71.8508,71.8268,71.8428,62857.0
2017-04-04 11:05:00,89.7,89.7,89.67,89.69,56163.0,71.8508,71.8508,71.8268,71.8428,56163.0
2017-04-04 11:10:00,89.68,89.68,89.62,89.62,59329.0,71.8348,71.8348,71.7867,71.7867,59329.0
2017-04-04 11:15:00,89.62,89.64,89.61,89.62,49021.0,71.7867,71.8027,71.7787,71.7867,49021.0
2017-04-04 11:20:00,89.62,89.66,89.61,89.64,52159.0,71.7867,71.8187,71.7787,71.8027,52159.0
2017-04-04 11:25:00,89.65,89.68,89.65,89.67,68821.0,71.8107,71.8348,71.8107,71.8268,68821.0
2017-04-04 11:30:00,89.67,89.76,89.66,89.76,42534.0,71.8268,71.8988,71.8187,71.8988,42534.0
2017-04-04 11:35:00,89.76,89.79,89.74,89.74,50067.0,71.8988,71.9229,71.8828,71.8828,50067.0
2017-04-04 11:40:00,89.75,89.79,89.74,89.77,49659.0,71.8908,71.9229,71.8828,71.9069,49659.0
2017-04-04 11:45:00,89.77,89.77,89.71,89.74,59489.0,71.9069,71.9069,71.8588,71.8828,59489.0
2017-04-04 11:50:00,89.74,89.75,89.72,89.72,26312.0,71.8828,71.8908,71.8668,71.8668,26312.0
2017-04-04 11:55:00,89.72,89.75,89.71,89.73,19397.0,71.8668,71.8908,71.8588,71.8748,19397.0
2017-04-04 12:00:00,89.74,89.74,89.71,89.72,67197.0,71.8828,71.8828,71.8588,71.8668,67197.0
2017-04-04 12:05:00,89.72,89.72,89.68,89.7,49490.0,71.8668,71.8668,71.8348,71.8508,49490.0
2017-04-04 12:10:00,89.68,89.69,89.67,89.68,40805.0,71.8348,71.8428,71.8268,71.8348,40805.0
2017-04-04 12:15:00,89.67,89.69,89.67,89.67,57289.0,71.8268,71.8428,71.8268,71.8268,57289.0
2017-04-04 12:20:00,89.68,89.68,89.63,89.64,47514.0,71.8348,71.8348,71.7947,71.8027,47514.0
2017-04-04 12:25:00,89.64,89.68,89.64,89.66,41692.0,71.8027,71.8348,71.8027,71.8187,41692.0
2017-04-04 12:30:00,89.66,89.66,89.61,89.64,19361.0,71.8187,71.8187,71.7787,71.8027,19361.0
2017-04-04 12:35:00,89.63,89.66,89.63,89.66,13450.0,71.7947,71.8187,71.7947,71.8187,13450.0
2017-04-04 12:40:00,89.65,89.67,89.65,89.66,51889.0,71.8107,71.8268,71.8107,71.8187,51889.0
2017-04-04 12:45:00,89.66,89.7,89.65,89.68,43267.0,71.8187,71.8508,71.8107,71.8348,43267.0
2017-04-04 12:50:00,89.67,89.68,89.63,89.65,18648.0,71.8268,71.8348,71.7947,71.8107,18648.0
2017-04-04 12:55:00,89.65,89.67,89.62,89.65,29616.0,71.8107,71.8268,71.7867,71.8107,29616.0
2017-04-04 13:00:00,89.65,89.66,89.61,89.65,39201.0,71.8107,71.8187,71.7787,71.8107,39201.0
2017-04-04 13:05:00,89.64,89.67,89.64,89.64,20031.0,71.8027,71.8268,71.8027,71.8027,20031.0
2017-04-04 13:10:00,89.65,89.66,89.61,89.63,45352.0,71.8107,71.8187,71.7787,71.7947,45352.0
2017-04-04 13:15:00,89.62,89.65,89.61,89.65,20835.0,71.7867,71.8107,71.7787,71.8107,20835.0
2017-04-04 13:20:00,89.64,89.66,89.63,89.65,21142.0,71.8027,71.8187,71.7947,71.8107,21142.0
2017-04-04 13:25:00,89.64,89.66,89.61,89.63,45146.0,71.8027,71.8187,71.7787,71.7947,45146.0
2017-04-04 13:30:00,89.62,89.65,89.62,89.65,21173.0,71.7867,71.8107,71.7867,71.8107,21173.0
2017-04-04 13:35:00,89.65,89.66,89.64,89.64,51305.0,71.8107,71.8187,71.8027,71.8027,51305.0
2017-04-04 13:40:00,89.65,89.66,89.64,89.64,22724.0,71.8107,71.8187,71.8027,71.8027,22724.0
2017-04-04 13:45:00,89.65,89.65,89.61,89.63,32015.0,71.8107,71.8107,71.7787,71.7947,32015.0
2017-04-04 13:50:00,89.63,89.68,89.63,89.68,28910.0,71.7947,71.8348,71.7947,71.8348,28910.0
2017-04-04 13:55:00,89.68,89.79,89.67,89.78,97069.0,71.8348,71.9229,71.8268,71.9149,97069.0
2017-04-04 14:00:00,89.78,89.8,89.76,89.8,56964.0,71.9149,71.9309,71.8988,71.9309,56964.0
2017-04-04 14:05:00,89.8,89.8,89.73,89.73,47196.0,71.9309,71.9309,71.8748,71.8748,47196.0
2017-04-04 14:10:00,89.74,89.75,89.69,89.72,29989.0,71.8828,71.8908,71.8428,71.8668,29989.0
2017-04-04 14:15:00,89.71,89.8,89.7,89.79,40857.0,71.8588,71.9309,71.8508,71.9229,40857.0
2017-04-04 14:20:00,89.79,89.85,89.78,89.81,36211.0,71.9229,71.9709,71.9149,71.9389,36211.0
2017-04-04 14:25:00,89.81,89.87,89.81,89.87,42502.0,71.9389,71.987,71.9389,71.987,42502.0
2017-04-04 14:30:00,89.86,89.9,89.85,89.85,53419.0,71.9789,72.011,71.9709,71.9709,53419.0
2017-04-04 14:35:00,89.85,89.87,89.84,89.84,48867.0,71.9709,71.987,71.9629,71.9629,48867.0
2017-04-04 14:40:00,89.84,89.86,89.8,89.83,36117.0,71.9629,71.9789,71.9309,71.9549,36117.0
2017-04-04 14:45:00,89.83,89.84,89.76,89.79,36266.0,71.9549,71.9629,71.8988,71.9229,36266.0
2017-04-04 14:50:00,89.79,89.81,89.78,89.81,22307.0,71.9229,71.9389,71.9149,71.9389,22307.0
2017-04-04 14:55:00,89.8,89.83,89.78,89.78,32727.0,71.9309,71.9549,71.9149,71.9149,32727.0
2017-04-04 15:00:00,89.78,89.8,89.76,89.77,38113.0,71.9149,71.9309,71.8988,71.9069,38113.0
2017-04-04 15:05:00,89.77,89.78,89.72,89.72,45545.0,71.9069,71.9149,71.8668,71.8668,45545.0
2017-04-04 15:10:00,89.72,89.75,89.72,89.74,39156.0,71.8668,71.8908,71.8668,71.8828,39156.0
2017-04-04 15:15:00,89.75,89.75,89.72,89.73,50800.0,71.8908,71.8908,71.8668,71.8748,50800.0
2017-04-04 15:20:00,89.72,89.73,89.67,89.7,36607.0,71.8668,71.8748,71.8268,71.8508,36607.0
2017-04-04 15:25:00,89.7,89.71,89.68,89.68,53600.0,71.8508,71.8588,71.8348,71.8348,53600.0
2017-04-04 15:30:00,89.69,89.83,89.68,89.81,79249.0,71.8428,71.9549,71.8348,71.9389,79249.0
2017-04-04 15:35:00,89.81,89.89,89.81,89.89,64650.0,71.9389,72.003,71.9389,72.003,64650.0
2017-04-04 15:40:00,89.88,89.93,89.85,89.91,65837.0,71.995,72.035,71.9709,72.019,65837.0
2017-04-04 15:45:00,89.91,89.96,89.89,89.92,97794.0,72.019,72.0591,72.003,72.027,97794.0
2017-04-04 15:50:00,89.92,89.93,89.87,89.9,90504.0,72.027,72.035,71.987,72.011,90504.0
2017-04-04 15:55:00,89.9,89.94,89.86,89.89,236844.0,72.011,72.043,71.9789,72.003,236844.0
2017-04-05 09:30:00,90.0,90.07,89.88,89.88,228335.0,72.0911,72.1472,71.995,71.995,228335.0
2017-04-05 09:35:00,89.89,89.9,89.76,89.8,59953.0,72.003,72.011,71.8988,71.9309,59953.0
2017-04-05 09:40:00,89.79,89.91,89.79,89.8,94488.0,71.9229,72.019,71.9229,71.9309,94488.0
2017-04-05 09:45:00,89.81,89.97,89.8,89.91,70616.0,71.9389,72.0671,71.9309,72.019,70616.0
2017-04-05 09:50:00,89.91,90.04,89.91,89.98,145536.0,72.019,72.1231,72.019,72.0751,145536.0
2017-04-05 09:55:00,89.97,89.99,89.9,89.91,128925.0,72.0671,72.0831,72.011,72.019,128925.0
2017-04-05 10:00:00,89.91,90.1,89.89,90.1,105863.0,72.019,72.1712,72.003,72.1712,105863.0
2017-04-05 10:05:00,90.09,90.16,90.08,90.1,79695.0,72.1632,72.2193,72.1552,72.1712,79695.0
2017-04-05 10:10:00,90.1,90.22,90.09,90.22,47038.0,72.1712,72.2673,72.1632,72.2673,47038.0
2017-04-05 10:15:00,90.23,90.33,90.22,90.33,48437.0,72.2753,72.3554,72.2673,72.3554,48437.0
2017-04-05 10:20:00,90.32,90.45,90.32,90.42,87990.0,72.3474,72.4515,72.3474,72.4275,87990.0
2017-04-05 10:25:00,90.41,90.45,90.38,90.4,71156.0,72.4195,72.4515,72.3955,72.4115,71156.0
2017-04-05 10:30:00,90.39,90.44,90.34,90.38,59129.0,72.4035,72.4435,72.3634,72.3955,59129.0
2017-04-05 10:35:00,90.38,90.41,90.32,90.32,47968.0,72.3955,72.4195,72.3474,72.3474,47968.0
2017-04-05 10:40:00,90.32,90.34,90.27,90.29,34432.0,72.3474,72.3634,72.3074,72.3234,34432.0
2017-04-05 10:45:00,90.3,90.3,90.24,90.27,33821.0,72.3314,72.3314,72.2833,72.3074,33821.0
2017-04-05 10:50:00,90.27,90.33,90.27,90.3,22818.0,72.3074,72.3554,72.3074,72.3314,22818.0
2017-04-05 10:55:00,90.3,90.31,90.19,90.2,34853.0,72.3314,72.3394,72.2433,72.2513,34853.0
2017-04-05 11:00:00,90.19,90.22,90.18,90.22,37946.0,72.2433,72.2673,72.2353,72.2673,37946.0
2017-04-05 11:05:00,90.22,90.23,90.18,90.18,69628.0,72.2673,72.2753,72.2353,72.2353,69628.0
2017-04-05 11:10:00,90.18,90.26,90.17,90.25,52577.0,72.2353,72.2994,72.2273,72.2913,52577.0
2017-04-05 11:15:00,90.25,90.32,90.24,90.32,40101.0,72.2913,72.3474,72.2833,72.3474,40101.0
2017-04-05 11:20:00,90.32,90.37,90.28,90.37,76848.0,72.3474,72.3875,72.3154,72.3875,76848.0
2017-04-05 11:25:00,90.37,90.4,90.26,90.26,72622.0,72.3875,72.4115,72.2994,72.2994,72622.0
2017-04-05 11:30:00,90.26,90.28,90.2,90.24,56591.0,72.2994,72.3154,72.2513,72.2833,56591.0
2017-04-05 11:35:00,90.23,90.25,90.21,90.23,39466.0,72.2753,72.2913,72.2593,72.2753,39466.0
2017-04-05 11:40:00,90.22,90.28,90.21,90.27,55430.0,72.2673,72.3154,72.2593,72.3074,55430.0
2017-04-05 11:45:00,90.27,90.31,90.27,90.3,36898.0,72.3074,72.3394,72.3074,72.3314,36898.0
2017-04-05 11:50:00,90.3,90.32,90.29,90.31,35368.0,72.3314,72.3474,72.3234,72.3394,35368.0
2017-04-05 11:55:00,90.31,90.33,90.3,90.31,30467.0,72.3394,72.3554,72.3314,72.3394,30467.0
2017-04-05 12:00:00,90.3,90.34,90.3,90.33,41074.0,72.3314,72.3634,72.3314,72.3554,41074.0
2017-04-05 12:05:00,90.33,90.35,90.31,90.31,36286.0,72.3554,72.3714,72.3394,72.3394,36286.0
2017-04-05 12:10:00,90.31,90.38,90.29,90.37,31701.0,72.3394,72.3955,72.3234,72.3875,31701.0
2017-04-05 12:15:00,90.37,90.42,90.37,90.42,39116.0,72.3875,72.4275,72.3875,72.4275,39116.0
2017-04-05 12:20:00,90.42,90.5,90.42,90.45,35643.0,72.4275,72.4916,72.4275,72.4515,35643.0
2017-04-05 12:25:00,90.46,90.46,90.38,90.38,35735.0,72.4596,72.4596,72.3955,72.3955,35735.0
2017-04-05 12:30:00,90.38,90.39,90.34,90.36,26913.0,72.3955,72.4035,72.3634,72.3795,26913.0
2017-04-05 12:35:00,90.35,90.36,90.31,90.32,16481.0,72.3714,72.3795,72.3394,72.3474,16481.0
2017-04-05 12:40:00,90.32,90.35,90.31,90.34,32641.0,72.3474,72.3714,72.3394,72.3634,32641.0
2017-04-05 12:45:00,90.34,90.35,90.31,90.32,23553.0,72.3634,72.3714,72.3394,72.3474,23553.0
2017-04-05 12:50:00,90.31,90.35,90.31,90.35,15472.0,72.3394,72.3714,72.3394,72.3714,15472.0
2017-04-05 12:55:00,90.35,90.35,90.25,90.28,33850.0,72.3714,72.3714,72.2913,72.3154,33850.0
2017-04-05 13:00:00,90.28,90.36,90.26,90.36,32661.0,72.3154,72.3795,72.2994,72.3795,32661.0
2017-04-05 13:05:00,90.35,90.38,90.31,90.31,36914.0,72.3714,72.3955,72.3394,72.3394,36914.0
2017-04-05 13:10:00,90.31,90.34,90.29,90.34,15248.0,72.3394,72.3634,72.3234,72.3634,15248.0
2017-04-05 13:15:00,90.33,90.39,90.33,90.37,24916.0,72.3554,72.4035,72.3554,72.3875,24916.0
2017-04-05 13:20:00,90.38,90.39,90.33,90.34,43301.0,72.3955,72.4035,72.3554,72.3634,43301.0
2017-04-05 13:25:00,90.34,90.36,90.29,90.32,83530.0,72.3634,72.3795,72.3234,72.3474,83530.0
2017-04-05 13:30:00,90.32,90.34,90.27,90.31,46666.0,72.3474,72.3634,72.3074,72.3394,46666.0
2017-04-05 13:35:00,90.31,90.33,90.29,90.29,44586.0,72.3394,72.3554,72.3234,72.3234,44586.0
2017-04-05 13:40:00,90.29,90.35,90.29,90.34,30240.0,72.3234,72.3714,72.3234,72.3634,30240.0
2017-04-05 13:45:00,90.34,90.36,90.29,90.29,47859.0,72.3634,72.3795,72.3234,72.3234,47859.0
2017-04-05 13:50:00,90.3,90.33,90.29,90.33,19475.0,72.3314,72.3554,72.3234,72.3554,19475.0
2017-04-05 13:55:00,90.32,90.33,90.24,90.26,52528.0,72.3474,72.3554,72.2833,72.2994,52528.0
2017-04-05 14:00:00,90.26,90.26,90.06,90.15,89868.0,72.2994,72.2994,72.1392,72.2112,89868.0
2017-04-05 14:05:00,90.16,90.26,90.15,90.2,56852.0,72.2193,72.2994,72.2112,72.2513,56852.0
2017-04-05 14:10:00,90.2,90.25,90.17,90.18,46142.0,72.2513,72.2913,72.2273,72.2353,46142.0
2017-04-05 14:15:00,90.19,90.24,90.14,90.16,50059.0,72.2433,72.2833,72.2032,72.2193,50059.0
2017-04-05 14:20:00,90.15,90.21,90.12,90.15,42201.0,72.2112,72.2593,72.1872,72.2112,42201.0
2017-04-05 14:25:00,90.15,90.22,90.15,90.22,28854.0,72.2112,72.2673,72.2112,72.2673,28854.0
2017-04-05 14:30:00,90.22,90.22,90.14,90.18,41962.0,72.2673,72.2673,72.2032,72.2353,41962.0
2017-04-05 14:35:00,90.18,90.22,90.11,90.12,47459.0,72.2353,72.2673,72.1792,72.1872,47459.0
2017-04-05 14:40:00,90.11,90.2,90.1,90.19,33135.0,72.1792,72.2513,72.1712,72.2433,33135.0
2017-04-05 14:45:00,90.2,90.25,90.18,90.21,104609.0,72.2513,72.2913,72.2353,72.2593,104609.0
2017-04-05 14:50:00,90.21,90.23,90.14,90.16,92372.0,72.2593,72.2753,72.2032,72.2193,92372.0
2017-04-05 14:55:00,90.17,90.21,90.16,90.2,22433.0,72.2273,72.2593,72.2193,72.2513,22433.0
2017-04-05 15:00:00,90.2,90.27,90.19,90.23,62178.0,72.2513,72.3074,72.2433,72.2753,62178.0
2017-04-05 15:05:00,90.23,90.24,90.18,90.18,29557.0,72.2753,72.2833,72.2353,72.2353,29557.0
2017-04-05 15:10:00,90.18,90.2,90.12,90.13,48864.0,72.2353,72.2513,72.1872,72.1952,48864.0
2017-04-05 15:15:00,90.13,90.14,90.04,90.08,53513.0,72.1952,72.2032,72.1231,72.1552,53513.0
2017-04-05 15:20:00,90.07,90.08,89.9,90.03,149721.0,72.1472,72.1552,72.011,72.1151,149721.0
2017-04-05 15:25:00,90.04,90.08,89.99,90.03,130815.0,72.1231,72.1552,72.0831,72.1151,130815.0
2017-04-05 15:30:00,90.03,90.04,89.85,89.9,109197.0,72.1151,72.1231,71.9709,72.011,109197.0
2017-04-05 15:35:00,89.91,89.99,89.88,89.97,57017.0,72.019,72.0831,71.995,72.0671,57017.0
2017-04-05 15:40:00,89.96,90.0,89.95,89.99,84521.0,72.0591,72.0911,72.051,72.0831,84521.0
2017-04-05 15:45:00,89.98,90.01,89.91,89.91,158326.0,72.0751,72.0991,72.019,72.019,158326.0
2017-04-05 15:50:00,89.91,90.09,89.9,90.06,127546.0,72.019,72.1632,72.011,72.1392,127546.0
2017-04-05 15:55:00,90.05,90.06,89.95,89.95,403037.0,72.1311,72.1392,72.051,72.051,403037.0
2017-04-06 09:30:00,89.77,89.81,89.43,89.65,260423.0,71.9069,71.9389,71.6345,71.8107,260423.0
2017-04-06 09:35:00,89.65,89.67,89.52,89.6,165254.0,71.8107,71.8268,71.7066,71.7707,165254.0
2017-04-06 09:40:00,89.61,89.68,89.57,89.59,247536.0,71.7787,71.8348,71.7467,71.7627,247536.0
2017-04-06 09:45:00,89.6,89.62,89.5,89.55,245301.0,71.7707,71.7867,71.6906,71.7306,245301.0
2017-04-06 09:50:00,89.55,89.64,89.54,89.63,94725.0,71.7306,71.8027,71.7226,71.7947,94725.0
2017-04-06 09:55:00,89.62,89.72,89.62,89.65,126399.0,71.7867,71.8668,71.7867,71.8107,126399.0
2017-04-06 10:00:00,89.65,89.69,89.54,89.55,417929.0,71.8107,71.8428,71.7226,71.7306,417929.0
2017-04-06 10:05:00,89.57,89.6,89.51,89.53,203542.0,71.7467,71.7707,71.6986,71.7146,203542.0
2017-04-06 10:10:00,89.52,89.53,89.45,89.5,106590.0,71.7066,71.7146,71.6505,71.6906,106590.0
2017-04-06 10:15:00,89.5,89.5,89.35,89.38,90593.0,71.6906,71.6906,71.5704,71.5945,90593.0
2017-04-06 10:20:00,89.39,89.52,89.38,89.51,48624.0,71.6025,71.7066,71.5945,71.6986,48624.0
2017-04-06 10:25:00,89.5,89.6,89.48,89.57,200683.0,71.6906,71.7707,71.6746,71.7467,200683.0
2017-04-06 10:30:00,89.57,89.59,89.55,89.58,120028.0,71.7467,71.7627,71.7306,71.7547,120028.0
2017-04-06 10:35:00,89.58,89.6,89.53,89.53,82718.0,71.7547,71.7707,71.7146,71.7146,82718.0
2017-04-06 10:40:00,89.53,89.53,89.44,89.45,50810.0,71.7146,71.7146,71.6425,71.6505,50810.0
2017-04-06 10:45:00,89.45,89.51,89.44,89.5,48523.0,71.6505,71.6986,71.6425,71.6906,48523.0
2017-04-06 10:50:00,89.51,89.54,89.47,89.49,35931.0,71.6986,71.7226,71.6666,71.6826,35931.0
2017-04-06 10:55:00,89.5,89.51,89.44,89.47,60106.0,71.6906,71.6986,71.6425,71.6666,60106.0
2017-04-06 11:00:00,89.48,89.51,89.44,89.44,59198.0,71.6746,71.6986,71.6425,71.6425,59198.0
2017-04-06 11:05:00,89.44,89.48,89.43,89.46,35209.0,71.6425,71.6746,71.6345,71.6585,35209.0
2017-04-06 11:10:00,89.46,89.51,89.45,89.5,57322.0,71.6585,71.6986,71.6505,71.6906,57322.0
2017-04-06 11:15:00,89.51,89.52,89.46,89.47,28913.0,71.6986,71.7066,71.6585,71.6666,28913.0
2017-04-06 11:20:00,89.47,89.48,89.42,89.43,32708.0,71.6666,71.6746,71.6265,71.6345,32708.0
2017-04-06 11:25:00,89.44,89.48,89.39,89.47,43915.0,71.6425,71.6746,71.6025,71.6666,43915.0
2017-04-06 11:30:00,89.46,89.53,89.44,89.49,37011.0,71.6585,71.7146,71.6425,71.6826,37011.0
2017-04-06 11:35:00,89.5,89.55,89.47,89.55,31163.0,71.6906,71.7306,71.6666,71.7306,31163.0
2017-04-06 11:40:00,89.54,89.58,89.53,89.53,32344.0,71.7226,71.7547,71.7146,71.7146,32344.0
2017-04-06 11:45:00,89.52,89.58,89.52,89.57,29487.0,71.7066,71.7547,71.7066,71.7467,29487.0
2017-04-06 11:50:00,89.57,89.59,89.55,89.56,29343.0,71.7467,71.7627,71.7306,71.7386,29343.0
2017-04-06 11:55:00,89.56,89.57,89.52,89.55,14554.0,71.7386,71.7467,71.7066,71.7306,14554.0
2017-04-06 12:00:00,89.55,89.57,89.5,89.5,38019.0,71.7306,71.7467,71.6906,71.6906,38019.0
2017-04-06 12:05:00,89.5,89.53,89.47,89.51,51250.0,71.6906,71.7146,71.6666,71.6986,51250.0
2017-04-06 12:10:00,89.51,89.52,89.48,89.49,28979.0,71.6986,71.7066,71.6746,71.6826,28979.0
2017-04-06 12:15:00,89.5,89.57,89.48,89.57,25567.0,71.6906,71.7467,71.6746,71.7467,25567.0
2017-04-06 12:20:00,89.57,89.59,89.53,89.53,24026.0,71.7467,71.7627,71.7146,71.7146,24026.0
2017-04-06 12:25:00,89.53,89.54,89.51,89.52,18093.0,71.7146,71.7226,71.6986,71.7066,18093.0
2017-04-06 12:30:00,89.52,89.54,89.52,89.53,16266.0,71.7066,71.7226,71.7066,71.7146,16266.0
2017-04-06 12:35:00,89.53,89.53,89.49,89.52,56009.0,71.7146,71.7146,71.6826,71.7066,56009.0
2017-04-06 12:40:00,89.51,89.54,89.47,89.53,41675.0,71.6986,71.7226,71.6666,71.7146,41675.0
2017-04-06 12:45:00,89.53,89.53,89.47,89.48,23358.0,71.7146,71.7146,71.6666,71.6746,23358.0
2017-04-06 12:50:00,89.48,89.49,89.46,89.48,17252.0,71.6746,71.6826,71.6585,71.6746,17252.0
2017-04-06 12:55:00,89.48,89.5,89.46,89.48,24454.0,71.6746,71.6906,71.6585,71.6746,24454.0
2017-04-06 13:00:00,89.48,89.5,89.46,89.46,24754.0,71.6746,71.6906,71.6585,71.6585,24754.0
2017-04-06 13:05:00,89.46,89.46,89.42,89.44,61251.0,71.6585,71.6585,71.6265,71.6425,61251.0
2017-04-06 13:10:00,89.44,89.44,89.36,89.36,60323.0,71.6425,71.6425,71.5784,71.5784,60323.0
2017-04-06 13:15:00,89.37,89.38,89.31,89.34,34437.0,71.5865,71.5945,71.5384,71.5624,34437.0
2017-04-06 13:20:00,89.35,89.44,89.34,89.42,52754.0,71.5704,71.6425,71.5624,71.6265,52754.0
2017-04-06 13:25:00,89.42,89.43,89.35,89.36,54038.0,71.6265,71.6345,71.5704,71.5784,54038.0
2017-04-06 13:30:00,89.36,89.45,89.36,89.45,40912.0,71.5784,71.6505,71.5784,71.6505,40912.0
2017-04-06 13:35:00,89.45,89.46,89.43,89.45,31111.0,71.6505,71.6585,71.6345,71.6505,31111.0
2017-04-06 13:40:00,89.45,89.5,89.43,89.5,68927.0,71.6505,71.6906,71.6345,71.6906,68927.0
2017-04-06 13:45:00,89.5,89.52,89.46,89.49,45495.0,71.6906,71.7066,71.6585,71.6826,45495.0
2017-04-06 13:50:00,89.5,89.54,89.49,89.51,27499.0,71.6906,71.7226,71.6826,71.6986,27499.0
2017-04-06 13:55:00,89.52,89.55,89.5,89.52,93020.0,71.7066,71.7306,71.6906,71.7066,93020.0
2017-04-06 14:00:00,89.52,89.54,89.47,89.48,22129.0,71.7066,71.7226,71.6666,71.6746,22129.0
2017-04-06 14:05:00,89.48,89.5,89.45,89.5,48542.0,71.6746,71.6906,71.6505,71.6906,48542.0
2017-04-06 14:10:00,89.49,89.51,89.46,89.46,39512.0,71.6826,71.6986,71.6585,71.6585,39512.0
2017-04-06 14:15:00,89.47,89.51,89.45,89.48,36004.0,71.6666,71.6986,71.6505,71.6746,36004.0
2017-04-06 14:20:00,89.48,89.56,89.48,89.55,33348.0,71.6746,71.7386,71.6746,71.7306,33348.0
2017-04-06 14:25:00,89.55,89.55,89.49,89.55,36499.0,71.7306,71.7306,71.6826,71.7306,36499.0
2017-04-06 14:30:00,89.54,89.55,89.49,89.51,13268.0,71.7226,71.7306,71.6826,71.6986,13268.0
2017-04-06 14:35:00,89.5,89.54,89.49,89.53,13582.0,71.6906,71.7226,71.6826,71.7146,13582.0
2017-04-06 14:40:00,89.53,89.54,89.51,89.53,17156.0,71.7146,71.7226,71.6986,71.7146,17156.0
2017-04-06 14:45:00,89.53,89.54,89.45,89.48,62886.0,71.7146,71.7226,71.6505,71.6746,62886.0
2017-04-06 14:50:00,89.48,89.49,89.44,89.47,36249.0,71.6746,71.6826,71.6425,71.6666,36249.0
2017-04-06 14:55:00,89.47,89.48,89.42,89.45,28334.0,71.6666,71.6746,71.6265,71.6505,28334.0
2017-04-06 15:00:00,89.45,89.53,89.44,89.53,28384.0,71.6505,71.7146,71.6425,71.7146,28384.0
2017-04-06 15:05:00,89.53,89.54,89.48,89.5,44396.0,71.7146,71.7226,71.6746,71.6906,44396.0
2017-04-06 15:10:00,89.5,89.54,89.5,89.53,27086.0,71.6906,71.7226,71.6906,71.7146,27086.0
2017-04-06 15:15:00,89.53,89.53,89.49,89.51,31971.0,71.7146,71.7146,71.6826,71.6986,31971.0
2017-04-06 15:20:00,89.51,89.51,89.46,89.49,33680.0,71.6986,71.6986,71.6585,71.6826,33680.0
2017-04-06 15:25:00,89.5,89.53,89.48,89.5,41131.0,71.6906,71.7146,71.6746,71.6906,41131.0
2017-04-06 15:30:00,89.5,89.5,89.44,89.48,67459.0,71.6906,71.6906,71.6425,71.6746,67459.0
2017-04-06 15:35:00,89.48,89.52,89.47,89.51,51903.0,71.6746,71.7066,71.6666,71.6986,51903.0
2017-04-06 15:40:00,89.51,89.53,89.47,89.48,66576.0,71.6986,71.7146,71.6666,71.6746,66576.0
2017-04-06 15:45:00,89.46,89.5,89.44,89.45,150045.0,71.6585,71.6906,71.6425,71.6505,150045.0
2017-04-06 15:50:00,89.44,89.46,89.36,89.37,151135.0,71.6425,71.6585,71.5784,71.5865,151135.0
2017-04-06 15:55:00,89.37,89.43,89.32,89.4,352520.0,71.5865,71.6345,71.5464,71.6105,352520.0
2017-04-07 09:30:00,89.46,89.48,89.21,89.28,195504.0,71.6585,71.6746,71.4583,71.5144,195504.0
2017-04-07 09:35:00,89.27,89.61,89.22,89.61,250654.0,71.5064,71.7787,71.4663,71.7787,250654.0
2017-04-07 09:40:00,89.6,89.61,89.51,89.52,64370.0,71.7707,71.7787,71.6986,71.7066,64370.0
2017-04-07 09:45:00,89.52,89.55,89.46,89.53,39356.0,71.7066,71.7306,71.6585,71.7146,39356.0
2017-04-07 09:50:00,89.52,89.58,89.37,89.4,45553.0,71.7066,71.7547,71.5865,71.6105,45553.0
2017-04-07 09:55:00,89.4,89.44,89.35,89.37,47788.0,71.6105,71.6425,71.5704,71.5865,47788.0
2017-04-07 10:00:00,89.36,89.41,89.32,89.41,47435.0,71.5784,71.6185,71.5464,71.6185,47435.0
2017-04-07 10:05:00,89.42,89.45,89.36,89.37,28137.0,71.6265,71.6505,71.5784,71.5865,28137.0
2017-04-07 10:10:00,89.37,89.43,89.35,89.39,32866.0,71.5865,71.6345,71.5704,71.6025,32866.0
2017-04-07 10:15:00,89.38,89.41,89.35,89.4,39948.0,71.5945,71.6185,71.5704,71.6105,39948.0
2017-04-07 10:20:00,89.4,89.43,89.37,89.41,37296.0,71.6105,71.6345,71.5865,71.6185,37296.0
2017-04-07 10:25:00,89.41,89.45,89.39,89.43,78991.0,71.6185,71.6505,71.6025,71.6345,78991.0
2017-04-07 10:30:00,89.44,89.46,89.36,89.36,39356.0,71.6425,71.6585,71.5784,71.5784,39356.0
2017-04-07 10:35:00,89.36,89.36,89.29,89.33,67446.0,71.5784,71.5784,71.5224,71.5544,67446.0
2017-04-07 10:40:00,89.32,89.41,89.31,89.39,54212.0,71.5464,71.6185,71.5384,71.6025,54212.0
2017-04-07 10:45:00,89.4,89.43,89.39,89.43,30405.0,71.6105,71.6345,71.6025,71.6345,30405.0
2017-04-07 10:50:00,89.43,89.44,89.4,89.43,34455.0,71.6345,71.6425,71.6105,71.6345,34455.0
2017-04-07 10:55:00,89.44,89.47,89.41,89.46,29034.0,71.6425,71.6666,71.6185,71.6585,29034.0
2017-04-07 11:00:00,89.46,89.5,89.45,89.48,32127.0,71.6585,71.6906,71.6505,71.6746,32127.0
2017-04-07 11:05:00,89.48,89.52,89.48,89.5,50866.0,71.6746,71.7066,71.6746,71.6906,50866.0
2017-04-07 11:10:00,89.5,89.5,89.42,89.46,39420.0,71.6906,71.6906,71.6265,71.6585,39420.0
2017-04-07 11:15:00,89.45,89.46,89.42,89.43,39521.0,71.6505,71.6585,71.6265,71.6345,39521.0
2017-04-07 11:20:00,89.43,89.45,89.38,89.41,61247.0,71.6345,71.6505,71.5945,71.6185,61247.0
2017-04-07 11:25:00,89.42,89.49,89.41,89.48,67460.0,71.6265,71.6826,71.6185,71.6746,67460.0
2017-04-07 11:30:00,89.49,89.56,89.46,89.55,70638.0,71.6826,71.7386,71.6585,71.7306,70638.0
2017-04-07 11:35:00,89.54,89.59,89.54,89.54,44430.0,71.7226,71.7627,71.7226,71.7226,44430.0
2017-04-07 11:40:00,89.55,89.55,89.5,89.52,28149.0,71.7306,71.7306,71.6906,71.7066,28149.0
2017-04-07 11:45:00,89.52,89.54,89.5,89.53,45797.0,71.7066,71.7226,71.6906,71.7146,45797.0
2017-04-07 11:50:00,89.54,89.54,89.51,89.51,18256.0,71.7226,71.7226,71.6986,71.6986,18256.0
2017-04-07 11:55:00,89.51,89.53,89.49,89.53,67759.0,71.6986,71.7146,71.6826,71.7146,67759.0
2017-04-07 12:00:00,89.54,89.54,89.5,89.5,45641.0,71.7226,71.7226,71.6906,71.6906,45641.0
2017-04-07 12:05:00,89.51,89.52,89.49,89.52,27044.0,71.6986,71.7066,71.6826,71.7066,27044.0
2017-04-07 12:10:00,89.52,89.54,89.5,89.54,22695.0,71.7066,71.7226,71.6906,71.7226,22695.0
2017-04-07 12:15:00,89.53,89.54,89.5,89.51,17993.0,71.7146,71.7226,71.6906,71.6986,17993.0
2017-04-07 12:20:00,89.51,89.51,89.42,89.42,30292.0,71.6986,71.6986,71.6265,71.6265,30292.0
2017-04-07 12:25:00,89.42,89.48,89.38,89.48,38038.0,71.6265,71.6746,71.5945,71.6746,38038.0
2017-04-07 12:30:00,89.48,89.48,89.43,89.45,27638.0,71.6746,71.6746,71.6345,71.6505,27638.0
2017-04-07 12:35:00,89.45,89.45,89.42,89.43,21716.0,71.6505,71.6505,71.6265,71.6345,21716.0
2017-04-07 12:40:00,89.44,89.44,89.4,89.42,27434.0,71.6425,71.6425,71.6105,71.6265,27434.0
2017-04-07 12:45:00,89.41,89.43,89.4,89.43,27793.0,71.6185,71.6345,71.6105,71.6345,27793.0
2017-04-07 12:50:00,89.43,89.45,89.43,89.44,29951.0,71.6345,71.6505,71.6345,71.6425,29951.0
2017-04-07 12:55:00,89.44,89.45,89.41,89.43,26141.0,71.6425,71.6505,71.6185,71.6345,26141.0
2017-04-07 13:00:00,89.42,89.42,89.33,89.33,31083.0,71.6265,71.6265,71.5544,71.5544,31083.0
2017-04-07 13:05:00,89.34,89.37,89.33,89.35,23786.0,71.5624,71.5865,71.5544,71.5704,23786.0
2017-04-07 13:10:00,89.35,89.44,89.35,89.42,27141.0,71.5704,71.6425,71.5704,71.6265,27141.0
2017-04-07 13:15:00,89.42,89.43,89.39,89.39,35906.0,71.6265,71.6345,71.6025,71.6025,35906.0
2017-04-07 13:20:00,89.38,89.4,89.37,89.4,22544.0,71.5945,71.6105,71.5865,71.6105,22544.0
2017-04-07 13:25:00,89.4,89.54,89.4,89.53,44460.0,71.6105,71.7226,71.6105,71.7146,44460.0
2017-04-07 13:30:00,89.52,89.6,89.52,89.54,44050.0,71.7066,71.7707,71.7066,71.7226,44050.0
2017-04-07 13:35:00,89.54,89.54,89.5,89.53,22278.0,71.7226,71.7226,71.6906,71.7146,22278.0
2017-04-07 13:40:00,89.53,89.54,89.51,89.53,20582.0,71.7146,71.7226,71.6986,71.7146,20582.0
2017-04-07 13:45:00,89.52,89.54,89.51,89.53,26173.0,71.7066,71.7226,71.6986,71.7146,26173.0
2017-04-07 13:50:00,89.52,89.55,89.51,89.53,35691.0,71.7066,71.7306,71.6986,71.7146,35691.0
2017-04-07 13:55:00,89.53,89.53,89.48,89.5,39563.0,71.7146,71.7146,71.6746,71.6906,39563.0
2017-04-07 14:00:00,89.5,89.55,89.49,89.53,47928.0,71.6906,71.7306,71.6826,71.7146,47928.0
2017-04-07 14:05:00,89.52,89.52,89.49,89.5,37388.0,71.7066,71.7066,71.6826,71.6906,37388.0
2017-04-07 14:10:00,89.51,89.51,89.43,89.44,54584.0,71.6986,71.6986,71.6345,71.6425,54584.0
2017-04-07 14:15:00,89.43,89.48,89.43,89.46,38704.0,71.6345,71.6746,71.6345,71.6585,38704.0
2017-04-07 14:20:00,89.47,89.5,89.46,89.46,49008.0,71.6666,71.6906,71.6585,71.6585,49008.0
2017-04-07 14:25:00,89.46,89.47,89.43,89.43,27628.0,71.6585,71.6666,71.6345,71.6345,27628.0
2017-04-07 14:30:00,89.44,89.46,89.43,89.43,48734.0,71.6425,71.6585,71.6345,71.6345,48734.0
2017-04-07 14:35:00,89.43,89.45,89.41,89.44,39538.0,71.6345,71.6505,71.6185,71.6425,39538.0
2017-04-07 14:40:00,89.44,89.47,89.42,89.44,27768.0,71.6425,71.6666,71.6265,71.6425,27768.0
2017-04-07 14:45:00,89.45,89.51,89.44,89.48,39437.0,71.6505,71.6986,71.6425,71.6746,39437.0
2017-04-07 14:50:00,89.48,89.49,89.45,89.46,30487.0,71.6746,71.6826,71.6505,71.6585,30487.0
2017-04-07 14:55:00,89.47,89.5,89.46,89.46,26939.0,71.6666,71.6906,71.6585,71.6585,26939.0
2017-04-07 15:00:00,89.47,89.47,89.43,89.43,21642.0,71.6666,71.6666,71.6345,71.6345,21642.0
2017-04-07 15:05:00,89.43,89.45,89.41,89.41,62156.0,71.6345,71.6505,71.6185,71.6185,62156.0
2017-04-07 15:10:00,89.42,89.45,89.4,89.43,35285.0,71.6265,71.6505,71.6105,71.6345,35285.0
2017-04-07 15:15:00,89.43,89.45,89.41,89.44,20284.0,71.6345,71.6505,71.6185,71.6425,20284.0
2017-04-07 15:20:00,89.43,89.44,89.41,89.42,41786.0,71.6345,71.6425,71.6185,71.6265,41786.0
2017-04-07 15:25:00,89.42,89.44,89.38,89.4,29922.0,71.6265,71.6425,71.5945,71.6105,29922.0
2017-04-07 15:30:00,89.4,89.41,89.3,89.32,65876.0,71.6105,71.6185,71.5304,71.5464,65876.0
2017-04-07 15:35:00,89.33,89.37,89.32,89.34,66134.0,71.5544,71.5865,71.5464,71.5624,66134.0
2017-04-07 15:40:00,89.34,89.36,89.3,89.3,57767.0,71.5624,71.5784,71.5304,71.5304,57767.0
2017-04-07 15:45:00,89.3,89.32,89.28,89.29,93164.0,71.5304,71.5464,71.5144,71.5224,93164.0
2017-04-07 15:50:00,89.29,89.3,89.2,89.21,96927.0,71.5224,71.5304,71.4503,71.4583,96927.0
2017-04-07 15:55:00,89.22,89.27,89.18,89.25,343405.0,71.4663,71.5064,71.4343,71.4903,343405.0
2017-04-10 09:30:00,89.13,89.17,88.75,88.98,310245.0,71.3942,71.4263,71.0898,71.2741,310245.0
2017-04-10 09:35:00,88.98,89.07,88.95,89.01,129703.0,71.2741,71.3462,71.25,71.2981,129703.0
2017-04-10 09:40:00,89.01,89.09,88.95,89.08,80295.0,71.2981,71.3622,71.25,71.3542,80295.0
2017-04-10 09:45:00,89.09,89.21,89.08,89.19,67659.0,71.3622,71.4583,71.3542,71.4423,67659.0
2017-04-10 09:50:00,89.19,89.23,89.14,89.22,94998.0,71.4423,71.4743,71.4022,71.4663,94998.0
2017-04-10 09:55:00,89.23,89.24,89.17,89.19,101237.0,71.4743,71.4823,71.4263,71.4423,101237.0
2017-04-10 10:00:00,89.19,89.21,89.06,89.12,107038.0,71.4423,71.4583,71.3381,71.3862,107038.0
2017-04-10 10:05:00,89.12,89.17,89.11,89.13,52333.0,71.3862,71.4263,71.3782,71.3942,52333.0
2017-04-10 10:10:00,89.14,89.19,89.13,89.18,47730.0,71.4022,71.4423,71.3942,71.4343,47730.0
2017-04-10 10:15:00,89.17,89.21,89.17,89.2,64347.0,71.4263,71.4583,71.4263,71.4503,64347.0
2017-04-10 10:20:00,89.19,89.22,89.18,89.2,36882.0,71.4423,71.4663,71.4343,71.4503,36882.0
2017-04-10 10:25:00,89.2,89.27,89.19,89.26,48614.0,71.4503,71.5064,71.4423,71.4983,48614.0
2017-04-10 10:30:00,89.25,89.37,89.22,89.37,41932.0,71.4903,71.5865,71.4663,71.5865,41932.0
2017-04-10 10:35:00,89.36,89.43,89.34,89.36,68171.0,71.5784,71.6345,71.5624,71.5784,68171.0
2017-04-10 10:40:00,89.36,89.39,89.35,89.36,42161.0,71.5784,71.6025,71.5704,71.5784,42161.0
2017-04-10 10:45:00,89.36,89.38,89.35,89.37,29708.0,71.5784,71.5945,71.5704,71.5865,29708.0
2017-04-10 10:50:00,89.37,89.45,89.36,89.45,25590.0,71.5865,71.6505,71.5784,71.6505,25590.0
2017-04-10 10:55:00,89.45,89.52,89.45,89.48,62794.0,71.6505,71.7066,71.6505,71.6746,62794.0
2017-04-10 11:00:00,89.49,89.49,89.41,89.46,36751.0,71.6826,71.6826,71.6185,71.6585,36751.0
2017-04-10 11:05:00,89.47,89.49,89.46,89.49,34701.0,71.6666,71.6826,71.6585,71.6826,34701.0
2017-04-10 11:10:00,89.5,89.55,89.49,89.52,43608.0,71.6906,71.7306,71.6826,71.7066,43608.0
2017-04-10 11:15:00,89.51,89.53,89.48,89.5,46232.0,71.6986,71.7146,71.6746,71.6906,46232.0
2017-04-10 11:20:00,89.5,89.53,89.48,89.53,39058.0,71.6906,71.7146,71.6746,71.7146,39058.0
2017-04-10 11:25:00,89.52,89.53,89.49,89.5,33330.0,71.7066,71.7146,71.6826,71.6906,33330.0
2017-04-10 11:30:00,89.5,89.51,89.28,89.3,95633.0,71.6906,71.6986,71.5144,71.5304,95633.0
2017-04-10 11:35:00,89.3,89.34,89.28,89.29,32349.0,71.5304,71.5624,71.5144,71.5224,32349.0
2017-04-10 11:40:00,89.29,89.31,89.25,89.29,42770.0,71.5224,71.5384,71.4903,71.5224,42770.0
2017-04-10 11:45:00,89.28,89.34,89.28,89.34,22500.0,71.5144,71.5624,71.5144,71.5624,22500.0
2017-04-10 11:50:00,89.34,89.36,89.31,89.33,25338.0,71.5624,71.5784,71.5384,71.5544,25338.0
2017-04-10 11:55:00,89.33,89.34,89.29,89.34,22597.0,71.5544,71.5624,71.5224,71.5624,22597.0
2017-04-10 12:00:00,89.34,89.38,89.32,89.36,37324.0,71.5624,71.5945,71.5464,71.5784,37324.0
2017-04-10 12:05:00,89.36,89.38,89.28,89.3,39431.0,71.5784,71.5945,71.5144,71.5304,39431.0
2017-04-10 12:10:00,89.3,89.32,89.17,89.21,57158.0,71.5304,71.5464,71.4263,71.4583,57158.0
2017-04-10 12:15:00,89.22,89.29,89.21,89.27,31271.0,71.4663,71.5224,71.4583,71.5064,31271.0
2017-04-10 12:20:00,89.28,89.3,89.26,89.29,26974.0,71.5144,71.5304,71.4983,71.5224,26974.0
2017-04-10 12:25:00,89.29,89.31,89.25,89.29,28259.0,71.5224,71.5384,71.4903,71.5224,28259.0
2017-04-10 12:30:00,89.29,89.38,89.29,89.37,47309.0,71.5224,71.5945,71.5224,71.5865,47309.0
2017-04-10 12:35:00,89.38,89.38,89.33,89.34,21475.0,71.5945,71.5945,71.5544,71.5624,21475.0
2017-04-10 12:40:00,89.33,89.36,89.28,89.29,28064.0,71.5544,71.5784,71.5144,71.5224,28064.0
2017-04-10 12:45:00,89.29,89.38,89.29,89.38,52723.0,71.5224,71.5945,71.5224,71.5945,52723.0
2017-04-10 12:50:00,89.38,89.46,89.36,89.42,72225.0,71.5945,71.6585,71.5784,71.6265,72225.0
2017-04-10 12:55:00,89.41,89.47,89.41,89.43,34187.0,71.6185,71.6666,71.6185,71.6345,34187.0
2017-04-10 13:00:00,89.43,89.44,89.4,89.42,27728.0,71.6345,71.6425,71.6105,71.6265,27728.0
2017-04-10 13:05:00,89.43,89.48,89.41,89.44,37084.0,71.6345,71.6746,71.6185,71.6425,37084.0
2017-04-10 13:10:00,89.44,89.44,89.41,89.43,15883.0,71.6425,71.6425,71.6185,71.6345,15883.0
2017-04-10 13:15:00,89.43,89.43,89.37,89.37,23478.0,71.6345,71.6345,71.5865,71.5865,23478.0
2017-04-10 13:20:00,89.37,89.43,89.37,89.43,19242.0,71.5865,71.6345,71.5865,71.6345,19242.0
2017-04-10 13:25:00,89.43,89.45,89.41,89.45,19187.0,71.6345,71.6505,71.6185,71.6505,19187.0
2017-04-10 13:30:00,89.45,89.46,89.38,89.38,39620.0,71.6505,71.6585,71.5945,71.5945,39620.0
2017-04-10 13:35:00,89.38,89.46,89.37,89.4,42628.0,71.5945,71.6585,71.5865,71.6105,42628.0
2017-04-10 13:40:00,89.4,89.43,89.39,89.39,23976.0,71.6105,71.6345,71.6025,71.6025,23976.0
2017-04-10 13:45:00,89.39,89.41,89.37,89.39,35366.0,71.6025,71.6185,71.5865,71.6025,35366.0
2017-04-10 13:50:00,89.39,89.44,89.37,89.43,40072.0,71.6025,71.6425,71.5865,71.6345,40072.0
2017-04-10 13:55:00,89.43,89.47,89.41,89.45,53478.0,71.6345,71.6666,71.6185,71.6505,53478.0
2017-04-10 14:00:00,89.45,89.47,89.39,89.39,49386.0,71.6505,71.6666,71.6025,71.6025,49386.0
2017-04-10 14:05:00,89.39,89.47,89.38,89.47,35035.0,71.6025,71.6666,71.5945,71.6666,35035.0
2017-04-10 14:10:00,89.46,89.57,89.46,89.55,42114.0,71.6585,71.7467,71.6585,71.7306,42114.0
2017-04-10 14:15:00,89.55,89.57,89.51,89.52,30863.0,71.7306,71.7467,71.6986,71.7066,30863.0
2017-04-10 14:20:00,89.53,89.55,89.51,89.54,33437.0,71.7146,71.7306,71.6986,71.7226,33437.0
2017-04-10 14:25:00,89.53,89.54,89.48,89.5,37426.0,71.7146,71.7226,71.6746,71.6906,37426.0
2017-04-10 14:30:00,89.5,89.53,89.49,89.5,28312.0,71.6906,71.7146,71.6826,71.6906,28312.0
2017-04-10 14:35:00,89.5,89.51,89.47,89.49,41278.0,71.6906,71.6986,71.6666,71.6826,41278.0
2017-04-10 14:40:00,89.49,89.53,89.48,89.52,73805.0,71.6826,71.7146,71.6746,71.7066,73805.0
2017-04-10 14:45:00,89.53,89.59,89.52,89.59,54457.0,71.7146,71.7627,71.7066,71.7627,54457.0
2017-04-10 14:50:00,89.58,89.63,89.58,89.62,41880.0,71.7547,71.7947,71.7547,71.7867,41880.0
2017-04-10 14:55:00,89.63,89.65,89.57,89.58,63861.0,71.7947,71.8107,71.7467,71.7547,63861.0
2017-04-10 15:00:00,89.58,89.61,89.53,89.61,50099.0,71.7547,71.7787,71.7146,71.7787,50099.0
2017-04-10 15:05:00,89.61,89.68,89.6,89.62,61129.0,71.7787,71.8348,71.7707,71.7867,61129.0
2017-04-10 15:10:00,89.62,89.63,89.59,89.62,43788.0,71.7867,71.7947,71.7627,71.7867,43788.0
2017-04-10 15:15:00,89.62,89.62,89.59,89.6,54297.0,71.7867,71.7867,71.7627,71.7707,54297.0
2017-04-10 15:20:00,89.61,89.61,89.5,89.59,123086.0,71.7787,71.7787,71.6906,71.7627,123086.0
2017-04-10 15:25:00,89.59,89.59,89.55,89.56,51515.0,71.7627,71.7627,71.7306,71.7386,51515.0
2017-04-10 15:30:00,89.57,89.58,89.48,89.54,56064.0,71.7467,71.7547,71.6746,71.7226,56064.0
2017-04-10 15:35:00,89.54,89.57,89.5,89.55,61360.0,71.7226,71.7467,71.6906,71.7306,61360.0
2017-04-10 15:40:00,89.55,89.55,89.46,89.49,61200.0,71.7306,71.7306,71.6585,71.6826,61200.0
2017-04-10 15:45:00,89.48,89.49,89.4,89.41,88752.0,71.6746,71.6826,71.6105,71.6185,88752.0
2017-04-10 15:50:00,89.4,89.46,89.4,89.44,77602.0,71.6105,71.6585,71.6105,71.6425,77602.0
2017-04-10 15:55:00,89.44,89.54,89.41,89.48,387111.0,71.6425,71.7226,71.6185,71.6746,387111.0
2017-04-11 09:30:00,89.66,89.67,89.29,89.59,199791.0,71.8187,71.8268,71.5224,71.7627,199791.0
2017-04-11 09:35:00,89.61,89.65,89.38,89.4,44942.0,71.7787,71.8107,71.5945,71.6105,44942.0
2017-04-11 09:40:00,89.4,89.44,89.33,89.42,47739.0,71.6105,71.6425,71.5544,71.6265,47739.0
2017-04-11 09:45:00,89.41,89.52,89.39,89.51,66966.0,71.6185,71.7066,71.6025,71.6986,66966.0
2017-04-11 09:50:00,89.51,89.52,89.41,89.46,46353.0,71.6986,71.7066,71.6185,71.6585,46353.0
2017-04-11 09:55:00,89.47,89.59,89.44,89.58,50308.0,71.6666,71.7627,71.6425,71.7547,50308.0
2017-04-11 10:00:00,89.58,89.59,89.52,89.58,45402.0,71.7547,71.7627,71.7066,71.7547,45402.0
2017-04-11 10:05:00,89.58,89.62,89.53,89.62,104670.0,71.7547,71.7867,71.7146,71.7867,104670.0
2017-04-11 10:10:00,89.62,89.68,89.56,89.56,54436.0,71.7867,71.8348,71.7386,71.7386,54436.0
2017-04-11 10:15:00,89.57,89.63,89.52,89.62,53452.0,71.7467,71.7947,71.7066,71.7867,53452.0
2017-04-11 10:20:00,89.62,89.67,89.58,89.67,32599.0,71.7867,71.8268,71.7547,71.8268,32599.0
2017-04-11 10:25:00,89.67,89.77,89.66,89.73,55614.0,71.8268,71.9069,71.8187,71.8748,55614.0
2017-04-11 10:30:00,89.72,89.72,89.6,89.66,97806.0,71.8668,71.8668,71.7707,71.8187,97806.0
2017-04-11 10:35:00,89.66,89.67,89.61,89.61,71088.0,71.8187,71.8268,71.7787,71.7787,71088.0
2017-04-11 10:40:00,89.61,89.63,89.53,89.62,55649.0,71.7787,71.7947,71.7146,71.7867,55649.0
2017-04-11 10:45:00,89.62,89.65,89.59,89.63,52211.0,71.7867,71.8107,71.7627,71.7947,52211.0
2017-04-11 10:50:00,89.63,89.65,89.54,89.58,63063.0,71.7947,71.8107,71.7226,71.7547,63063.0
2017-04-11 10:55:00,89.59,89.7,89.53,89.68,55919.0,71.7627,71.8508,71.7146,71.8348,55919.0
2017-04-11 11:00:00,89.67,89.79,89.67,89.73,87442.0,71.8268,71.9229,71.8268,71.8748,87442.0
2017-04-11 11:05:00,89.73,89.77,89.67,89.67,82382.0,71.8748,71.9069,71.8268,71.8268,82382.0
2017-04-11 11:10:00,89.68,89.68,89.61,89.65,39351.0,71.8348,71.8348,71.7787,71.8107,39351.0
2017-04-11 11:15:00,89.65,89.7,89.64,89.67,39918.0,71.8107,71.8508,71.8027,71.8268,39918.0
2017-04-11 11:20:00,89.67,89.67,89.55,89.56,42448.0,71.8268,71.8268,71.7306,71.7386,42448.0
2017-04-11 11:25:00,89.56,89.57,89.48,89.5,29193.0,71.7386,71.7467,71.6746,71.6906,29193.0
2017-04-11 11:30:00,89.51,89.57,89.49,89.53,44234.0,71.6986,71.7467,71.6826,71.7146,44234.0
2017-04-11 11:35:00,89.52,89.57,89.5,89.54,40756.0,71.7066,71.7467,71.6906,71.7226,40756.0
2017-04-11 11:40:00,89.54,89.55,89.46,89.47,45765.0,71.7226,71.7306,71.6585,71.6666,45765.0
2017-04-11 11:45:00,89.46,89.46,89.41,89.45,55842.0,71.6585,71.6585,71.6185,71.6505,55842.0
2017-04-11 11:50:00,89.45,89.53,89.45,89.5,39448.0,71.6505,71.7146,71.6505,71.6906,39448.0
2017-04-11 11:55:00,89.5,89.5,89.44,89.44,26444.0,71.6906,71.6906,71.6425,71.6425,26444.0
2017-04-11 12:00:00,89.45,89.5,89.45,89.47,55632.0,71.6505,71.6906,71.6505,71.6666,55632.0
2017-04-11 12:05:00,89.47,89.55,89.47,89.54,24000.0,71.6666,71.7306,71.6666,71.7226,24000.0
2017-04-11 12:10:00,89.54,89.64,89.52,89.62,47135.0,71.7226,71.8027,71.7066,71.7867,47135.0
2017-04-11 12:15:00,89.62,89.64,89.6,89.61,48345.0,71.7867,71.8027,71.7707,71.7787,48345.0
2017-04-11 12:20:00,89.6,89.65,89.58,89.59,33647.0,71.7707,71.8107,71.7547,71.7627,33647.0
2017-04-11 12:25:00,89.59,89.62,89.56,89.62,25242.0,71.7627,71.7867,71.7386,71.7867,25242.0
2017-04-11 12:30:00,89.6,89.65,89.6,89.63,28147.0,71.7707,71.8107,71.7707,71.7947,28147.0
2017-04-11 12:35:00,89.63,89.66,89.62,89.63,31999.0,71.7947,71.8187,71.7867,71.7947,31999.0
2017-04-11 12:40:00,89.62,89.68,89.62,89.67,23653.0,71.7867,71.8348,71.7867,71.8268,23653.0
2017-04-11 12:45:00,89.67,89.69,89.66,89.67,20878.0,71.8268,71.8428,71.8187,71.8268,20878.0
2017-04-11 12:50:00,89.66,89.67,89.62,89.62,18670.0,71.8187,71.8268,71.7867,71.7867,18670.0
2017-04-11 12:55:00,89.62,89.66,89.61,89.62,17506.0,71.7867,71.8187,71.7787,71.7867,17506.0
2017-04-11 13:00:00,89.62,89.65,89.6,89.63,16235.0,71.7867,71.8107,71.7707,71.7947,16235.0
2017-04-11 13:05:00,89.62,89.71,89.62,89.69,33130.0,71.7867,71.8588,71.7867,71.8428,33130.0
2017-04-11 13:10:00,89.68,89.68,89.65,89.68,22082.0,71.8348,71.8348,71.8107,71.8348,22082.0
2017-04-11 13:15:00,89.68,89.69,89.62,89.62,25149.0,71.8348,71.8428,71.7867,71.7867,25149.0
2017-04-11 13:20:00,89.62,89.64,89.59,89.59,15300.0,71.7867,71.8027,71.7627,71.7627,15300.0
2017-04-11 13:25:00,89.6,89.65,89.59,89.63,21859.0,71.7707,71.8107,71.7627,71.7947,21859.0
2017-04-11 13:30:00,89.63,89.66,89.61,89.61,22242.0,71.7947,71.8187,71.7787,71.7787,22242.0
2017-04-11 13:35:00,89.62,89.63,89.61,89.61,24278.0,71.7867,71.7947,71.7787,71.7787,24278.0
2017-04-11 13:40:00,89.62,89.62,89.54,89.55,24200.0,71.7867,71.7867,71.7226,71.7306,24200.0
2017-04-11 13:45:00,89.55,89.63,89.54,89.59,68076.0,71.7306,71.7947,71.7226,71.7627,68076.0
2017-04-11 13:50:00,89.59,89.62,89.59,89.62,14859.0,71.7627,71.7867,71.7627,71.7867,14859.0
2017-04-11 13:55:00,89.62,89.67,89.61,89.66,26016.0,71.7867,71.8268,71.7787,71.8187,26016.0
2017-04-11 14:00:00,89.65,89.69,89.62,89.62,36282.0,71.8107,71.8428,71.7867,71.7867,36282.0
2017-04-11 14:05:00,89.63,89.66,89.62,89.65,35696.0,71.7947,71.8187,71.7867,71.8107,35696.0
2017-04-11 14:10:00,89.66,89.66,89.55,89.56,51473.0,71.8187,71.8187,71.7306,71.7386,51473.0
2017-04-11 14:15:00,89.56,89.61,89.56,89.6,25315.0,71.7386,71.7787,71.7386,71.7707,25315.0
2017-04-11 14:20:00,89.6,89.61,89.59,89.6,9761.0,71.7707,71.7787,71.7627,71.7707,9761.0
2017-04-11 14:25:00,89.61,89.63,89.58,89.63,28992.0,71.7787,71.7947,71.7547,71.7947,28992.0
2017-04-11 14:30:00,89.62,89.64,89.59,89.63,26055.0,71.7867,71.8027,71.7627,71.7947,26055.0
2017-04-11 14:35:00,89.63,89.66,89.59,89.66,33138.0,71.7947,71.8187,71.7627,71.8187,33138.0
2017-04-11 14:40:00,89.66,89.71,89.65,89.71,45266.0,71.8187,71.8588,71.8107,71.8588,45266.0
2017-04-11 14:45:00,89.71,89.77,89.69,89.76,36578.0,71.8588,71.9069,71.8428,71.8988,36578.0
2017-04-11 14:50:00,89.76,89.82,89.75,89.81,89163.0,71.8988,71.9469,71.8908,71.9389,89163.0
2017-04-11 14:55:00,89.82,89.82,89.76,89.78,97944.0,71.9469,71.9469,71.8988,71.9149,97944.0
2017-04-11 15:00:00,89.77,89.78,89.67,89.67,58991.0,71.9069,71.9149,71.8268,71.8268,58991.0
2017-04-11 15:05:00,89.65,89.66,89.59,89.64,55353.0,71.8107,71.8187,71.7627,71.8027,55353.0
2017-04-11 15:10:00,89.64,89.66,89.62,89.64,97984.0,71.8027,71.8187,71.7867,71.8027,97984.0
2017-04-11 15:15:00,89.65,89.65,89.57,89.62,46432.0,71.8107,71.8107,71.7467,71.7867,46432.0
2017-04-11 15:20:00,89.62,89.66,89.61,89.64,38199.0,71.7867,71.8187,71.7787,71.8027,38199.0
2017-04-11 15:25:00,89.64,89.66,89.63,89.65,31391.0,71.8027,71.8187,71.7947,71.8107,31391.0
2017-04-11 15:30:00,89.66,89.67,89.61,89.67,46476.0,71.8187,71.8268,71.7787,71.8268,46476.0
2017-04-11 15:35:00,89.66,89.67,89.64,89.67,36520.0,71.8187,71.8268,71.8027,71.8268,36520.0
2017-04-11 15:40:00,89.67,89.68,89.65,89.68,74964.0,71.8268,71.8348,71.8107,71.8348,74964.0
2017-04-11 15:45:00,89.67,89.73,89.66,89.71,126949.0,71.8268,71.8748,71.8187,71.8588,126949.0
2017-04-11 15:50:00,89.71,89.78,89.7,89.76,75650.0,71.8588,71.9149,71.8508,71.8988,75650.0
2017-04-11 15:55:00,89.76,89.82,89.69,89.8,171622.0,71.8988,71.9469,71.8428,71.9309,171622.0
2017-04-12 09:30:00,89.7,90.15,89.56,90.04,273298.0,71.8508,72.2112,71.7386,72.1231,273298.0
2017-04-12 09:35:00,90.04,90.04,89.9,90.01,88298.0,72.1231,72.1231,72.011,72.0991,88298.0
2017-04-12 09:40:00,90.01,90.05,89.86,89.88,59970.0,72.0991,72.1311,71.9789,71.995,59970.0
2017-04-12 09:45:00,89.89,89.99,89.89,89.94,73097.0,72.003,72.0831,72.003,72.043,73097.0
2017-04-12 09:50:00,89.94,90.1,89.91,90.07,89157.0,72.043,72.1712,72.019,72.1472,89157.0
2017-04-12 09:55:00,90.06,90.12,90.03,90.09,46954.0,72.1392,72.1872,72.1151,72.1632,46954.0
2017-04-12 10:00:00,90.09,90.1,89.98,90.05,163931.0,72.1632,72.1712,72.0751,72.1311,163931.0
2017-04-12 10:05:00,90.05,90.12,90.02,90.1,53319.0,72.1311,72.1872,72.1071,72.1712,53319.0
2017-04-12 10:10:00,90.1,90.13,90.07,90.12,38116.0,72.1712,72.1952,72.1472,72.1872,38116.0
2017-04-12 10:15:00,90.12,90.31,90.12,90.27,67040.0,72.1872,72.3394,72.1872,72.3074,67040.0
2017-04-12 10:20:00,90.28,90.34,90.27,90.31,76031.0,72.3154,72.3634,72.3074,72.3394,76031.0
2017-04-12 10:25:00,90.31,90.36,90.3,90.36,47472.0,72.3394,72.3795,72.3314,72.3795,47472.0
2017-04-12 10:30:00,90.36,90.38,90.29,90.35,59787.0,72.3795,72.3955,72.3234,72.3714,59787.0
2017-04-12 10:35:00,90.35,90.36,90.21,90.21,66875.0,72.3714,72.3795,72.2593,72.2593,66875.0
2017-04-12 10:40:00,90.21,90.22,90.14,90.2,78088.0,72.2593,72.2673,72.2032,72.2513,78088.0
2017-04-12 10:45:00,90.21,90.27,90.17,90.26,56301.0,72.2593,72.3074,72.2273,72.2994,56301.0
2017-04-12 10:50:00,90.26,90.28,90.23,90.23,77126.0,72.2994,72.3154,72.2753,72.2753,77126.0
2017-04-12 10:55:00,90.23,90.28,90.21,90.23,48153.0,72.2753,72.3154,72.2593,72.2753,48153.0
2017-04-12 11:00:00,90.24,90.31,90.21,90.28,90830.0,72.2833,72.3394,72.2593,72.3154,90830.0
2017-04-12 11:05:00,90.27,90.31,90.23,90.24,53758.0,72.3074,72.3394,72.2753,72.2833,53758.0
2017-04-12 11:10:00,90.24,90.32,90.24,90.27,42080.0,72.2833,72.3474,72.2833,72.3074,42080.0
2017-04-12 11:15:00,90.26,90.31,90.25,90.26,37097.0,72.2994,72.3394,72.2913,72.2994,37097.0
2017-04-12 11:20:00,90.26,90.27,90.2,90.2,29452.0,72.2994,72.3074,72.2513,72.2513,29452.0
2017-04-12 11:25:00,90.2,90.33,90.19,90.32,47207.0,72.2513,72.3554,72.2433,72.3474,47207.0
2017-04-12 11:30:00,90.33,90.34,90.29,90.32,30417.0,72.3554,72.3634,72.3234,72.3474,30417.0
2017-04-12 11:35:00,90.33,90.33,90.26,90.32,52976.0,72.3554,72.3554,72.2994,72.3474,52976.0
2017-04-12 11:40:00,90.32,90.37,90.31,90.34,29074.0,72.3474,72.3875,72.3394,72.3634,29074.0
2017-04-12 11:45:00,90.33,90.42,90.31,90.41,52227.0,72.3554,72.4275,72.3394,72.4195,52227.0
2017-04-12 11:50:00,90.4,90.4,90.35,90.35,34239.0,72.4115,72.4115,72.3714,72.3714,34239.0
2017-04-12 11:55:00,90.35,90.41,90.35,90.39,68084.0,72.3714,72.4195,72.3714,72.4035,68084.0
2017-04-12 12:00:00,90.39,90.39,90.31,90.32,38624.0,72.4035,72.4035,72.3394,72.3474,38624.0
2017-04-12 12:05:00,90.33,90.39,90.32,90.36,44086.0,72.3554,72.4035,72.3474,72.3795,44086.0
2017-04-12 12:10:00,90.37,90.39,90.35,90.36,27532.0,72.3875,72.4035,72.3714,72.3795,27532.0
2017-04-12 12:15:00,90.36,90.41,90.35,90.4,31037.0,72.3795,72.4195,72.3714,72.4115,31037.0
2017-04-12 12:20:00,90.41,90.42,90.36,90.37,41931.0,72.4195,72.4275,72.3795,72.3875,41931.0
2017-04-12 12:25:00,90.37,90.39,90.36,90.36,27326.0,72.3875,72.4035,72.3795,72.3795,27326.0
2017-04-12 12:30:00,90.36,90.4,90.36,90.38,24128.0,72.3795,72.4115,72.3795,72.3955,24128.0
2017-04-12 12:35:00,90.38,90.41,90.36,90.37,37041.0,72.3955,72.4195,72.3795,72.3875,37041.0
2017-04-12 12:40:00,90.36,90.41,90.36,90.4,18914.0,72.3795,72.4195,72.3795,72.4115,18914.0
2017-04-12 12:45:00,90.4,90.4,90.35,90.36,14658.0,72.4115,72.4115,72.3714,72.3795,14658.0
2017-04-12 12:50:00,90.36,90.36,90.28,90.33,24736.0,72.3795,72.3795,72.3154,72.3554,24736.0
2017-04-12 12:55:00,90.32,90.33,90.3,90.3,16215.0,72.3474,72.3554,72.3314,72.3314,16215.0
2017-04-12 13:00:00,90.3,90.35,90.28,90.34,29981.0,72.3314,72.3714,72.3154,72.3634,29981.0
2017-04-12 13:05:00,90.33,90.35,90.31,90.32,33043.0,72.3554,72.3714,72.3394,72.3474,33043.0
2017-04-12 13:10:00,90.32,90.35,90.29,90.29,28227.0,72.3474,72.3714,72.3234,72.3234,28227.0
2017-04-12 13:15:00,90.3,90.31,90.28,90.29,15045.0,72.3314,72.3394,72.3154,72.3234,15045.0
2017-04-12 13:20:00,90.28,90.28,90.23,90.24,31402.0,72.3154,72.3154,72.2753,72.2833,31402.0
2017-04-12 13:25:00,90.24,90.24,90.17,90.2,45512.0,72.2833,72.2833,72.2273,72.2513,45512.0
2017-04-12 13:30:00,90.19,90.24,90.19,90.24,40676.0,72.2433,72.2833,72.2433,72.2833,40676.0
2017-04-12 13:35:00,90.25,90.29,90.21,90.27,54083.0,72.2913,72.3234,72.2593,72.3074,54083.0
2017-04-12 13:40:00,90.28,90.31,90.27,90.28,27350.0,72.3154,72.3394,72.3074,72.3154,27350.0
2017-04-12 13:45:00,90.29,90.29,90.22,90.23,30916.0,72.3234,72.3234,72.2673,72.2753,30916.0
2017-04-12 13:50:00,90.23,90.24,90.15,90.19,34633.0,72.2753,72.2833,72.2112,72.2433,34633.0
2017-04-12 13:55:00,90.19,90.28,90.18,90.28,40305.0,72.2433,72.3154,72.2353,72.3154,40305.0
2017-04-12 14:00:00,90.29,90.32,90.28,90.29,29091.0,72.3234,72.3474,72.3154,72.3234,29091.0
2017-04-12 14:05:00,90.28,90.32,90.28,90.28,25795.0,72.3154,72.3474,72.3154,72.3154,25795.0
2017-04-12 14:10:00,90.28,90.29,90.25,90.25,28937.0,72.3154,72.3234,72.2913,72.2913,28937.0
2017-04-12 14:15:00,90.26,90.26,90.23,90.24,28457.0,72.2994,72.2994,72.2753,72.2833,28457.0
2017-04-12 14:20:00,90.23,90.26,90.23,90.24,26802.0,72.2753,72.2994,72.2753,72.2833,26802.0
2017-04-12 14:25:00,90.23,90.27,90.23,90.27,35923.0,72.2753,72.3074,72.2753,72.3074,35923.0
2017-04-12 14:30:00,90.26,90.28,90.25,90.28,39676.0,72.2994,72.3154,72.2913,72.3154,39676.0
2017-04-12 14:35:00,90.27,90.3,90.22,90.22,56998.0,72.3074,72.3314,72.2673,72.2673,56998.0
2017-04-12 14:40:00,90.21,90.24,90.2,90.24,40601.0,72.2593,72.2833,72.2513,72.2833,40601.0
2017-04-12 14:45:00,90.23,90.26,90.23,90.24,35532.0,72.2753,72.2994,72.2753,72.2833,35532.0
2017-04-12 14:50:00,90.23,90.26,90.22,90.23,57924.0,72.2753,72.2994,72.2673,72.2753,57924.0
2017-04-12 14:55:00,90.23,90.24,90.21,90.24,33348.0,72.2753,72.2833,72.2593,72.2833,33348.0
2017-04-12 15:00:00,90.24,90.28,90.23,90.24,53988.0,72.2833,72.3154,72.2753,72.2833,53988.0
2017-04-12 15:05:00,90.25,90.28,90.24,90.27,45993.0,72.2913,72.3154,72.2833,72.3074,45993.0
2017-04-12 15:10:00,90.27,90.32,90.24,90.25,58566.0,72.3074,72.3474,72.2833,72.2913,58566.0
2017-04-12 15:15:00,90.24,90.29,90.23,90.25,54165.0,72.2833,72.3234,72.2753,72.2913,54165.0
2017-04-12 15:20:00,90.25,90.42,90.25,90.41,86800.0,72.2913,72.4275,72.2913,72.4195,86800.0
2017-04-12 15:25:00,90.4,90.43,90.36,90.41,66616.0,72.4115,72.4355,72.3795,72.4195,66616.0
2017-04-12 15:30:00,90.41,90.42,90.34,90.36,74648.0,72.4195,72.4275,72.3634,72.3795,74648.0
2017-04-12 15:35:00,90.36,90.37,90.31,90.32,57314.0,72.3795,72.3875,72.3394,72.3474,57314.0
2017-04-12 15:40:00,90.31,90.33,90.24,90.26,71085.0,72.3394,72.3554,72.2833,72.2994,71085.0
2017-04-12 15:45:00,90.26,90.27,90.22,90.22,99420.0,72.2994,72.3074,72.2673,72.2673,99420.0
2017-04-12 15:50:00,90.22,90.28,90.19,90.26,136193.0,72.2673,72.3154,72.2433,72.2994,136193.0
2017-04-12 15:55:00,90.26,90.34,90.22,90.28,239785.0,72.2994,72.3634,72.2673,72.3154,239785.0
2017-04-13 09:30:00,90.05,90.21,89.93,90.07,176078.0,72.1311,72.2593,72.035,72.1472,176078.0
2017-04-13 09:35:00,90.07,90.13,89.96,89.96,87850.0,72.1472,72.1952,72.0591,72.0591,87850.0
2017-04-13 09:40:00,89.96,90.01,89.79,89.82,107783.0,72.0591,72.0991,71.9229,71.9469,107783.0
2017-04-13 09:45:00,89.83,89.97,89.82,89.94,103117.0,71.9549,72.0671,71.9469,72.043,103117.0
2017-04-13 09:50:00,89.95,90.12,89.95,90.04,91646.0,72.051,72.1872,72.051,72.1231,91646.0
2017-04-13 09:55:00,90.04,90.09,90.02,90.04,66449.0,72.1231,72.1632,72.1071,72.1231,66449.0
2017-04-13 10:00:00,90.03,90.08,90.01,90.08,92705.0,72.1151,72.1552,72.0991,72.1552,92705.0
2017-04-13 10:05:00,90.09,90.13,89.94,89.95,115871.0,72.1632,72.1952,72.043,72.051,115871.0
2017-04-13 10:10:00,89.95,89.97,89.91,89.96,44690.0,72.051,72.0671,72.019,72.0591,44690.0
2017-04-13 10:15:00,89.95,90.05,89.95,90.02,71911.0,72.051,72.1311,72.051,72.1071,71911.0
2017-04-13 10:20:00,90.02,90.04,89.97,90.01,41589.0,72.1071,72.1231,72.0671,72.0991,41589.0
2017-04-13 10:25:00,90.02,90.12,89.99,90.04,69542.0,72.1071,72.1872,72.0831,72.1231,69542.0
2017-04-13 10:30:00,90.04,90.12,90.03,90.11,59830.0,72.1231,72.1872,72.1151,72.1792,59830.0
2017-04-13 10:35:00,90.1,90.19,90.08,90.18,73768.0,72.1712,72.2433,72.1552,72.2353,73768.0
2017-04-13 10:40:00,90.18,90.29,90.16,90.22,43704.0,72.2353,72.3234,72.2193,72.2673,43704.0
2017-04-13 10:45:00,90.22,90.3,90.21,90.28,38536.0,72.2673,72.3314,72.2593,72.3154,38536.0
2017-04-13 10:50:00,90.28,90.33,90.25,90.29,37663.0,72.3154,72.3554,72.2913,72.3234,37663.0
2017-04-13 10:55:00,90.28,90.29,90.21,90.23,35211.0,72.3154,72.3234,72.2593,72.2753,35211.0
2017-04-13 11:00:00,90.22,90.27,90.21,90.24,31136.0,72.2673,72.3074,72.2593,72.2833,31136.0
2017-04-13 11:05:00,90.25,90.34,90.24,90.34,38027.0,72.2913,72.3634,72.2833,72.3634,38027.0
2017-04-13 11:10:00,90.33,90.34,90.28,90.29,34661.0,72.3554,72.3634,72.3154,72.3234,34661.0
2017-04-13 11:15:00,90.29,90.35,90.28,90.34,35242.0,72.3234,72.3714,72.3154,72.3634,35242.0
2017-04-13 11:20:00,90.34,90.37,90.3,90.31,25504.0,72.3634,72.3875,72.3314,72.3394,25504.0
2017-04-13 11:25:00,90.31,90.34,90.29,90.31,37867.0,72.3394,72.3634,72.3234,72.3394,37867.0
2017-04-13 11:30:00,90.31,90.34,90.3,90.31,27696.0,72.3394,72.3634,72.3314,72.3394,27696.0
2017-04-13 11:35:00,90.31,90.36,90.31,90.34,75068.0,72.3394,72.3795,72.3394,72.3634,75068.0
2017-04-13 11:40:00,90.35,90.39,90.34,90.38,34135.0,72.3714,72.4035,72.3634,72.3955,34135.0
2017-04-13 11:45:00,90.38,90.42,90.37,90.4,37493.0,72.3955,72.4275,72.3875,72.4115,37493.0
2017-04-13 11:50:00,90.39,90.45,90.38,90.45,29079.0,72.4035,72.4515,72.3955,72.4515,29079.0
2017-04-13 11:55:00,90.44,90.46,90.4,90.45,41956.0,72.4435,72.4596,72.4115,72.4515,41956.0
2017-04-13 12:00:00,90.44,90.49,90.44,90.49,55732.0,72.4435,72.4836,72.4435,72.4836,55732.0
2017-04-13 12:05:00,90.48,90.5,90.43,90.47,60295.0,72.4756,72.4916,72.4355,72.4676,60295.0
2017-04-13 12:10:00,90.47,90.5,90.47,90.48,58518.0,72.4676,72.4916,72.4676,72.4756,58518.0
2017-04-13 12:15:00,90.48,90.54,90.47,90.5,80182.0,72.4756,72.5236,72.4676,72.4916,80182.0
2017-04-13 12:20:00,90.5,90.53,90.48,90.48,28104.0,72.4916,72.5156,72.4756,72.4756,28104.0
2017-04-13 12:25:00,90.48,90.5,90.44,90.46,26270.0,72.4756,72.4916,72.4435,72.4596,26270.0
2017-04-13 12:30:00,90.47,90.48,90.39,90.4,20843.0,72.4676,72.4756,72.4035,72.4115,20843.0
2017-04-13 12:35:00,90.4,90.41,90.33,90.36,43671.0,72.4115,72.4195,72.3554,72.3795,43671.0
2017-04-13 12:40:00,90.36,90.37,90.29,90.36,33998.0,72.3795,72.3875,72.3234,72.3795,33998.0
2017-04-13 12:45:00,90.35,90.37,90.32,90.33,29290.0,72.3714,72.3875,72.3474,72.3554,29290.0
2017-04-13 12:50:00,90.34,90.37,90.32,90.35,27140.0,72.3634,72.3875,72.3474,72.3714,27140.0
2017-04-13 12:55:00,90.36,90.37,90.32,90.35,34902.0,72.3795,72.3875,72.3474,72.3714,34902.0
2017-04-13 13:00:00,90.36,90.38,90.3,90.31,33978.0,72.3795,72.3955,72.3314,72.3394,33978.0
2017-04-13 13:05:00,90.31,90.32,90.26,90.3,36630.0,72.3394,72.3474,72.2994,72.3314,36630.0
2017-04-13 13:10:00,90.3,90.32,90.27,90.31,37922.0,72.3314,72.3474,72.3074,72.3394,37922.0
2017-04-13 13:15:00,90.31,90.35,90.3,90.3,24501.0,72.3394,72.3714,72.3314,72.3314,24501.0
2017-04-13 13:20:00,90.3,90.3,90.26,90.28,17431.0,72.3314,72.3314,72.2994,72.3154,17431.0
2017-04-13 13:25:00,90.28,90.31,90.27,90.29,14821.0,72.3154,72.3394,72.3074,72.3234,14821.0
2017-04-13 13:30:00,90.3,90.31,90.28,90.29,23287.0,72.3314,72.3394,72.3154,72.3234,23287.0
2017-04-13 13:35:00,90.29,90.3,90.26,90.27,30461.0,72.3234,72.3314,72.2994,72.3074,30461.0
2017-04-13 13:40:00,90.26,90.3,90.26,90.26,40382.0,72.2994,72.3314,72.2994,72.2994,40382.0
2017-04-13 13:45:00,90.26,90.27,90.16,90.17,39059.0,72.2994,72.3074,72.2193,72.2273,39059.0
2017-04-13 13:50:00,90.17,90.18,90.16,90.17,47033.0,72.2273,72.2353,72.2193,72.2273,47033.0
2017-04-13 13:55:00,90.17,90.2,90.13,90.2,55046.0,72.2273,72.2513,72.1952,72.2513,55046.0
2017-04-13 14:00:00,90.2,90.22,90.16,90.22,64509.0,72.2513,72.2673,72.2193,72.2673,64509.0
2017-04-13 14:05:00,90.22,90.3,90.22,90.28,27167.0,72.2673,72.3314,72.2673,72.3154,27167.0
2017-04-13 14:10:00,90.28,90.29,90.24,90.28,26571.0,72.3154,72.3234,72.2833,72.3154,26571.0
2017-04-13 14:15:00,90.29,90.3,90.27,90.29,24189.0,72.3234,72.3314,72.3074,72.3234,24189.0
2017-04-13 14:20:00,90.28,90.3,90.26,90.29,24281.0,72.3154,72.3314,72.2994,72.3234,24281.0
2017-04-13 14:25:00,90.29,90.34,90.28,90.31,24656.0,72.3234,72.3634,72.3154,72.3394,24656.0
2017-04-13 14:30:00,90.31,90.33,90.28,90.3,24292.0,72.3394,72.3554,72.3154,72.3314,24292.0
2017-04-13 14:35:00,90.28,90.29,90.25,90.27,26517.0,72.3154,72.3234,72.2913,72.3074,26517.0
2017-04-13 14:40:00,90.26,90.3,90.25,90.29,24030.0,72.2994,72.3314,72.2913,72.3234,24030.0
2017-04-13 14:45:00,90.29,90.32,90.28,90.31,22244.0,72.3234,72.3474,72.3154,72.3394,22244.0
2017-04-13 14:50:00,90.3,90.32,90.25,90.28,27587.0,72.3314,72.3474,72.2913,72.3154,27587.0
2017-04-13 14:55:00,90.27,90.35,90.27,90.33,18997.0,72.3074,72.3714,72.3074,72.3554,18997.0
2017-04-13 15:00:00,90.33,90.35,90.26,90.26,49249.0,72.3554,72.3714,72.2994,72.2994,49249.0
2017-04-13 15:05:00,90.26,90.28,90.21,90.22,33250.0,72.2994,72.3154,72.2593,72.2673,33250.0
2017-04-13 15:10:00,90.21,90.21,90.18,90.19,35247.0,72.2593,72.2593,72.2353,72.2433,35247.0
2017-04-13 15:15:00,90.19,90.2,90.11,90.13,81824.0,72.2433,72.2513,72.1792,72.1952,81824.0
2017-04-13 15:20:00,90.14,90.22,90.14,90.21,36171.0,72.2032,72.2673,72.2032,72.2593,36171.0
2017-04-13 15:25:00,90.21,90.24,90.19,90.19,33938.0,72.2593,72.2833,72.2433,72.2433,33938.0
2017-04-13 15:30:00,90.19,90.23,90.1,90.11,67195.0,72.2433,72.2753,72.1712,72.1792,67195.0
2017-04-13 15:35:00,90.11,90.13,90.08,90.13,50125.0,72.1792,72.1952,72.1552,72.1952,50125.0
2017-04-13 15:40:00,90.12,90.14,90.06,90.11,91745.0,72.1872,72.2032,72.1392,72.1792,91745.0
2017-04-13 15:45:00,90.11,90.25,90.11,90.23,100555.0,72.1792,72.2913,72.1792,72.2753,100555.0
2017-04-13 15:50:00,90.23,90.24,90.14,90.16,107378.0,72.2753,72.2833,72.2032,72.2193,107378.0
2017-04-13 15:55:00,90.17,90.18,90.04,90.07,232750.0,72.2273,72.2353,72.1231,72.1472,232750.0
2017-04-17 09:30:00,90.23,90.59,90.19,90.42,145758.0,72.2753,72.5637,72.2433,72.4275,145758.0
2017-04-17 09:35:00,90.44,90.49,90.33,90.45,156706.0,72.4435,72.4836,72.3554,72.4515,156706.0
2017-04-17 09:40:00,90.45,90.51,90.34,90.38,99850.0,72.4515,72.4996,72.3634,72.3955,99850.0
2017-04-17 09:45:00,90.37,90.39,90.31,90.35,77141.0,72.3875,72.4035,72.3394,72.3714,77141.0
2017-04-17 09:50:00,90.37,90.42,90.33,90.35,55400.0,72.3875,72.4275,72.3554,72.3714,55400.0
2017-04-17 09:55:00,90.36,90.37,90.33,90.34,34159.0,72.3795,72.3875,72.3554,72.3634,34159.0
2017-04-17 10:00:00,90.35,90.37,90.33,90.34,26766.0,72.3714,72.3875,72.3554,72.3634,26766.0
2017-04-17 10:05:00,90.34,90.38,90.23,90.25,74074.0,72.3634,72.3955,72.2753,72.2913,74074.0
2017-04-17 10:10:00,90.24,90.29,90.23,90.29,32460.0,72.2833,72.3234,72.2753,72.3234,32460.0
2017-04-17 10:15:00,90.29,90.31,90.23,90.29,68144.0,72.3234,72.3394,72.2753,72.3234,68144.0
2017-04-17 10:20:00,90.28,90.31,90.28,90.29,54323.0,72.3154,72.3394,72.3154,72.3234,54323.0
2017-04-17 10:25:00,90.3,90.3,90.23,90.27,29760.0,72.3314,72.3314,72.2753,72.3074,29760.0
2017-04-17 10:30:00,90.29,90.33,90.28,90.28,38308.0,72.3234,72.3554,72.3154,72.3154,38308.0
2017-04-17 10:35:00,90.28,90.32,90.28,90.32,51423.0,72.3154,72.3474,72.3154,72.3474,51423.0
2017-04-17 10:40:00,90.32,90.32,90.24,90.25,49080.0,72.3474,72.3474,72.2833,72.2913,49080.0
2017-04-17 10:45:00,90.25,90.26,90.21,90.24,66808.0,72.2913,72.2994,72.2593,72.2833,66808.0
2017-04-17 10:50:00,90.24,90.25,90.21,90.23,77601.0,72.2833,72.2913,72.2593,72.2753,77601.0
2017-04-17 10:55:00,90.23,90.25,90.22,90.23,25587.0,72.2753,72.2913,72.2673,72.2753,25587.0
2017-04-17 11:00:00,90.24,90.24,90.15,90.16,40184.0,72.2833,72.2833,72.2112,72.2193,40184.0
2017-04-17 11:05:00,90.16,90.18,90.14,90.15,42574.0,72.2193,72.2353,72.2032,72.2112,42574.0
2017-04-17 11:10:00,90.16,90.21,90.15,90.2,30836.0,72.2193,72.2593,72.2112,72.2513,30836.0
2017-04-17 11:15:00,90.21,90.21,90.19,90.19,25177.0,72.2593,72.2593,72.2433,72.2433,25177.0
2017-04-17 11:20:00,90.2,90.22,90.19,90.21,31695.0,72.2513,72.2673,72.2433,72.2593,31695.0
2017-04-17 11:25:00,90.21,90.25,90.21,90.21,41713.0,72.2593,72.2913,72.2593,72.2593,41713.0
2017-04-17 11:30:00,90.22,90.25,90.21,90.22,40265.0,72.2673,72.2913,72.2593,72.2673,40265.0
2017-04-17 11:35:00,90.22,90.25,90.22,90.23,53634.0,72.2673,72.2913,72.2673,72.2753,53634.0
2017-04-17 11:40:00,90.24,90.25,90.21,90.23,39975.0,72.2833,72.2913,72.2593,72.2753,39975.0
2017-04-17 11:45:00,90.23,90.24,90.2,90.22,45336.0,72.2753,72.2833,72.2513,72.2673,45336.0
2017-04-17 11:50:00,90.22,90.24,90.22,90.23,22517.0,72.2673,72.2833,72.2673,72.2753,22517.0
2017-04-17 11:55:00,90.23,90.25,90.21,90.23,34222.0,72.2753,72.2913,72.2593,72.2753,34222.0
2017-04-17 12:00:00,90.23,90.24,90.23,90.24,23905.0,72.2753,72.2833,72.2753,72.2833,23905.0
2017-04-17 12:05:00,90.23,90.31,90.23,90.28,124583.0,72.2753,72.3394,72.2753,72.3154,124583.0
2017-04-17 12:10:00,90.29,90.32,90.28,90.3,39706.0,72.3234,72.3474,72.3154,72.3314,39706.0
2017-04-17 12:15:00,90.3,90.31,90.3,90.31,8435.0,72.3314,72.3394,72.3314,72.3394,8435.0
2017-04-17 12:20:00,90.31,90.33,90.29,90.33,60703.0,72.3394,72.3554,72.3234,72.3554,60703.0
2017-04-17 12:25:00,90.32,90.34,90.32,90.32,25525.0,72.3474,72.3634,72.3474,72.3474,25525.0
2017-04-17 12:30:00,90.33,90.35,90.32,90.35,31281.0,72.3554,72.3714,72.3474,72.3714,31281.0
2017-04-17 12:35:00,90.34,90.35,90.29,90.29,35313.0,72.3634,72.3714,72.3234,72.3234,35313.0
2017-04-17 12:40:00,90.29,90.36,90.29,90.35,255972.0,72.3234,72.3795,72.3234,72.3714,255972.0
2017-04-17 12:45:00,90.35,90.36,90.34,90.35,12620.0,72.3714,72.3795,72.3634,72.3714,12620.0
2017-04-17 12:50:00,90.34,90.35,90.31,90.32,26498.0,72.3634,72.3714,72.3394,72.3474,26498.0
2017-04-17 12:55:00,90.32,90.37,90.31,90.35,41685.0,72.3474,72.3875,72.3394,72.3714,41685.0
2017-04-17 13:00:00,90.35,90.36,90.34,90.35,51778.0,72.3714,72.3795,72.3634,72.3714,51778.0
2017-04-17 13:05:00,90.35,90.36,90.31,90.31,26861.0,72.3714,72.3795,72.3394,72.3394,26861.0
2017-04-17 13:10:00,90.32,90.35,90.31,90.31,22596.0,72.3474,72.3714,72.3394,72.3394,22596.0
2017-04-17 13:15:00,90.32,90.37,90.31,90.36,24764.0,72.3474,72.3875,72.3394,72.3795,24764.0
2017-04-17 13:20:00,90.37,90.38,90.34,90.34,25690.0,72.3875,72.3955,72.3634,72.3634,25690.0
2017-04-17 13:25:00,90.34,90.36,90.34,90.36,58890.0,72.3634,72.3795,72.3634,72.3795,58890.0
2017-04-17 13:30:00,90.35,90.36,90.33,90.35,38723.0,72.3714,72.3795,72.3554,72.3714,38723.0
2017-04-17 13:35:00,90.34,90.35,90.31,90.34,66575.0,72.3634,72.3714,72.3394,72.3634,66575.0
2017-04-17 13:40:00,90.34,90.37,90.33,90.34,70709.0,72.3634,72.3875,72.3554,72.3634,70709.0
2017-04-17 13:45:00,90.34,90.35,90.33,90.35,16249.0,72.3634,72.3714,72.3554,72.3714,16249.0
2017-04-17 13:50:00,90.34,90.35,90.33,90.33,8168.0,72.3634,72.3714,72.3554,72.3554,8168.0
2017-04-17 13:55:00,90.34,90.37,90.34,90.35,23376.0,72.3634,72.3875,72.3634,72.3714,23376.0
2017-04-17 14:00:00,90.36,90.36,90.3,90.33,32438.0,72.3795,72.3795,72.3314,72.3554,32438.0
2017-04-17 14:05:00,90.32,90.34,90.29,90.29,29676.0,72.3474,72.3634,72.3234,72.3234,29676.0
2017-04-17 14:10:00,90.3,90.31,90.29,90.31,13093.0,72.3314,72.3394,72.3234,72.3394,13093.0
2017-04-17 14:15:00,90.31,90.33,90.28,90.29,33352.0,72.3394,72.3554,72.3154,72.3234,33352.0
2017-04-17 14:20:00,90.29,90.32,90.28,90.31,38547.0,72.3234,72.3474,72.3154,72.3394,38547.0
2017-04-17 14:25:00,90.31,90.32,90.29,90.3,15237.0,72.3394,72.3474,72.3234,72.3314,15237.0
2017-04-17 14:30:00,90.29,90.32,90.29,90.29,27197.0,72.3234,72.3474,72.3234,72.3234,27197.0
2017-04-17 14:35:00,90.28,90.31,90.28,90.31,26821.0,72.3154,72.3394,72.3154,72.3394,26821.0
2017-04-17 14:40:00,90.31,90.31,90.29,90.3,30278.0,72.3394,72.3394,72.3234,72.3314,30278.0
2017-04-17 14:45:00,90.3,90.31,90.28,90.28,31846.0,72.3314,72.3394,72.3154,72.3154,31846.0
2017-04-17 14:50:00,90.29,90.31,90.28,90.3,26596.0,72.3234,72.3394,72.3154,72.3314,26596.0
2017-04-17 14:55:00,90.3,90.34,90.28,90.33,83514.0,72.3314,72.3634,72.3154,72.3554,83514.0
2017-04-17 15:00:00,90.34,90.38,90.33,90.36,27242.0,72.3634,72.3955,72.3554,72.3795,27242.0
2017-04-17 15:05:00,90.36,90.38,90.34,90.37,57084.0,72.3795,72.3955,72.3634,72.3875,57084.0
2017-04-17 15:10:00,90.38,90.39,90.34,90.38,54394.0,72.3955,72.4035,72.3634,72.3955,54394.0
2017-04-17 15:15:00,90.38,90.41,90.36,90.39,168877.0,72.3955,72.4195,72.3795,72.4035,168877.0
2017-04-17 15:20:00,90.38,90.4,90.36,90.39,69297.0,72.3955,72.4115,72.3795,72.4035,69297.0
2017-04-17 15:25:00,90.38,90.42,90.38,90.39,80424.0,72.3955,72.4275,72.3955,72.4035,80424.0
2017-04-17 15:30:00,90.39,90.42,90.39,90.4,29304.0,72.4035,72.4275,72.4035,72.4115,29304.0
2017-04-17 15:35:00,90.39,90.43,90.39,90.41,43943.0,72.4035,72.4355,72.4035,72.4195,43943.0
2017-04-17 15:40:00,90.42,90.46,90.41,90.43,65595.0,72.4275,72.4596,72.4195,72.4355,65595.0
2017-04-17 15:45:00,90.44,90.5,90.44,90.49,78557.0,72.4435,72.4916,72.4435,72.4836,78557.0
2017-04-17 15:50:00,90.49,90.5,90.34,90.37,165355.0,72.4836,72.4916,72.3634,72.3875,165355.0
2017-04-17 15:55:00,90.37,90.38,90.29,90.37,351948.0,72.3875,72.3955,72.3234,72.3875,351948.0
2017-04-18 09:30:00,90.4,90.83,90.34,90.77,179547.0,72.4115,72.7559,72.3634,72.7079,179547.0
2017-04-18 09:35:00,90.79,90.91,90.66,90.91,82689.0,72.7239,72.82,72.6198,72.82,82689.0
2017-04-18 09:40:00,90.91,90.91,90.66,90.72,102095.0,72.82,72.82,72.6198,72.6678,102095.0
2017-04-18 09:45:00,90.73,90.78,90.67,90.69,87447.0,72.6758,72.7159,72.6278,72.6438,87447.0
2017-04-18 09:50:00,90.69,90.77,90.68,90.73,76199.0,72.6438,72.7079,72.6358,72.6758,76199.0
2017-04-18 09:55:00,90.74,90.75,90.68,90.7,68908.0,72.6838,72.6919,72.6358,72.6518,68908.0
2017-04-18 10:00:00,90.7,90.81,90.65,90.76,97930.0,72.6518,72.7399,72.6117,72.6999,97930.0
2017-04-18 10:05:00,90.77,90.95,90.77,90.95,114410.0,72.7079,72.8521,72.7079,72.8521,114410.0
2017-04-18 10:10:00,90.94,91.0,90.91,90.94,97259.0,72.844,72.8921,72.82,72.844,97259.0
2017-04-18 10:15:00,90.95,90.96,90.88,90.96,70487.0,72.8521,72.8601,72.796,72.8601,70487.0
2017-04-18 10:20:00,90.95,90.97,90.86,90.87,79213.0,72.8521,72.8681,72.78,72.788,79213.0
2017-04-18 10:25:00,90.86,90.89,90.82,90.84,76529.0,72.78,72.804,72.7479,72.7639,76529.0
2017-04-18 10:30:00,90.84,90.87,90.75,90.8,74082.0,72.7639,72.788,72.6919,72.7319,74082.0
2017-04-18 10:35:00,90.8,90.92,90.79,90.92,71179.0,72.7319,72.828,72.7239,72.828,71179.0
2017-04-18 10:40:00,90.92,90.96,90.88,90.9,52980.0,72.828,72.8601,72.796,72.812,52980.0
2017-04-18 10:45:00,90.9,90.93,90.85,90.89,253484.0,72.812,72.836,72.772,72.804,253484.0
2017-04-18 10:50:00,90.9,91.0,90.89,91.0,75964.0,72.812,72.8921,72.804,72.8921,75964.0
2017-04-18 10:55:00,91.0,91.02,90.95,91.0,134895.0,72.8921,72.9081,72.8521,72.8921,134895.0
2017-04-18 11:00:00,91.0,91.02,90.96,91.02,49457.0,72.8921,72.9081,72.8601,72.9081,49457.0
2017-04-18 11:05:00,91.02,91.13,91.02,91.1,73925.0,72.9081,72.9962,72.9081,72.9722,73925.0
2017-04-18 11:10:00,91.11,91.11,90.95,90.97,73508.0,72.9802,72.9802,72.8521,72.8681,73508.0
2017-04-18 11:15:00,90.97,91.05,90.97,90.99,51684.0,72.8681,72.9322,72.8681,72.8841,51684.0
2017-04-18 11:20:00,90.99,91.03,90.98,91.0,47281.0,72.8841,72.9161,72.8761,72.8921,47281.0
2017-04-18 11:25:00,91.01,91.06,90.98,90.99,59677.0,72.9001,72.9402,72.8761,72.8841,59677.0
2017-04-18 11:30:00,91.0,91.01,90.91,90.91,84732.0,72.8921,72.9001,72.82,72.82,84732.0
2017-04-18 11:35:00,90.9,90.96,90.86,90.94,70903.0,72.812,72.8601,72.78,72.844,70903.0
2017-04-18 11:40:00,90.93,90.94,90.83,90.86,299422.0,72.836,72.844,72.7559,72.78,299422.0
2017-04-18 11:45:00,90.86,90.97,90.86,90.92,68096.0,72.78,72.8681,72.78,72.828,68096.0
2017-04-18 11:50:00,90.91,90.95,90.9,90.93,51280.0,72.82,72.8521,72.812,72.836,51280.0
2017-04-18 11:55:00,90.93,90.95,90.9,90.9,68846.0,72.836,72.8521,72.812,72.812,68846.0
2017-04-18 12:00:00,90.89,90.92,90.84,90.88,99195.0,72.804,72.828,72.7639,72.796,99195.0
2017-04-18 12:05:00,90.89,90.9,90.85,90.89,34595.0,72.804,72.812,72.772,72.804,34595.0
2017-04-18 12:10:00,90.89,90.95,90.88,90.94,57313.0,72.804,72.8521,72.796,72.844,57313.0
2017-04-18 12:15:00,90.94,90.97,90.91,90.97,36641.0,72.844,72.8681,72.82,72.8681,36641.0
2017-04-18 12:20:00,90.97,90.99,90.94,90.97,51026.0,72.8681,72.8841,72.844,72.8681,51026.0
2017-04-18 12:25:00,90.97,90.98,90.92,90.95,39144.0,72.8681,72.8761,72.828,72.8521,39144.0
2017-04-18 12:30:00,90.95,90.96,90.89,90.9,45857.0,72.8521,72.8601,72.804,72.812,45857.0
2017-04-18 12:35:00,90.89,90.91,90.74,90.76,62848.0,72.804,72.82,72.6838,72.6999,62848.0
2017-04-18 12:40:00,90.76,90.85,90.75,90.84,86665.0,72.6999,72.772,72.6919,72.7639,86665.0
2017-04-18 12:45:00,90.85,90.87,90.8,90.81,50661.0,72.772,72.788,72.7319,72.7399,50661.0
2017-04-18 12:50:00,90.81,90.86,90.79,90.81,44793.0,72.7399,72.78,72.7239,72.7399,44793.0
2017-04-18 12:55:00,90.8,90.84,90.77,90.83,45244.0,72.7319,72.7639,72.7079,72.7559,45244.0
2017-04-18 13:00:00,90.82,90.83,90.79,90.81,32759.0,72.7479,72.7559,72.7239,72.7399,32759.0
2017-04-18 13:05:00,90.81,90.83,90.77,90.83,42545.0,72.7399,72.7559,72.7079,72.7559,42545.0
2017-04-18 13:10:00,90.83,90.84,90.8,90.83,34612.0,72.7559,72.7639,72.7319,72.7559,34612.0
2017-04-18 13:15:00,90.83,90.83,90.76,90.77,26968.0,72.7559,72.7559,72.6999,72.7079,26968.0
2017-04-18 13:20:00,90.77,90.78,90.72,90.78,40898.0,72.7079,72.7159,72.6678,72.7159,40898.0
2017-04-18 13:25:00,90.78,90.79,90.73,90.75,29090.0,72.7159,72.7239,72.6758,72.6919,29090.0
2017-04-18 13:30:00,90.75,90.75,90.67,90.7,99197.0,72.6919,72.6919,72.6278,72.6518,99197.0
2017-04-18 13:35:00,90.69,90.73,90.69,90.71,54461.0,72.6438,72.6758,72.6438,72.6598,54461.0
2017-04-18 13:40:00,90.7,90.71,90.68,90.7,46978.0,72.6518,72.6598,72.6358,72.6518,46978.0
2017-04-18 13:45:00,90.7,90.7,90.65,90.66,35371.0,72.6518,72.6518,72.6117,72.6198,35371.0
2017-04-18 13:50:00,90.66,90.71,90.66,90.69,28738.0,72.6198,72.6598,72.6198,72.6438,28738.0
2017-04-18 13:55:00,90.69,90.75,90.68,90.75,46131.0,72.6438,72.6919,72.6358,72.6919,46131.0
2017-04-18 14:00:00,90.75,90.78,90.74,90.78,58522.0,72.6919,72.7159,72.6838,72.7159,58522.0
2017-04-18 14:05:00,90.78,90.79,90.7,90.7,46690.0,72.7159,72.7239,72.6518,72.6518,46690.0
2017-04-18 14:10:00,90.7,90.76,90.7,90.76,34623.0,72.6518,72.6999,72.6518,72.6999,34623.0
2017-04-18 14:15:00,90.76,90.82,90.76,90.8,48830.0,72.6999,72.7479,72.6999,72.7319,48830.0
2017-04-18 14:20:00,90.8,90.85,90.79,90.83,55961.0,72.7319,72.772,72.7239,72.7559,55961.0
2017-04-18 14:25:00,90.82,90.83,90.77,90.8,55125.0,72.7479,72.7559,72.7079,72.7319,55125.0
2017-04-18 14:30:00,90.79,90.82,90.77,90.81,34540.0,72.7239,72.7479,72.7079,72.7399,34540.0
2017-04-18 14:35:00,90.81,90.87,90.79,90.85,51800.0,72.7399,72.788,72.7239,72.772,51800.0
2017-04-18 14:40:00,90.85,90.87,90.82,90.83,67823.0,72.772,72.788,72.7479,72.7559,67823.0
2017-04-18 14:45:00,90.82,90.85,90.82,90.85,70297.0,72.7479,72.772,72.7479,72.772,70297.0
2017-04-18 14:50:00,90.85,90.87,90.83,90.86,31435.0,72.772,72.788,72.7559,72.78,31435.0
2017-04-18 14:55:00,90.87,90.88,90.85,90.86,50644.0,72.788,72.796,72.772,72.78,50644.0
2017-04-18 15:00:00,90.86,90.88,90.81,90.83,83202.0,72.78,72.796,72.7399,72.7559,83202.0
2017-04-18 15:05:00,90.83,90.9,90.82,90.85,57911.0,72.7559,72.812,72.7479,72.772,57911.0
2017-04-18 15:10:00,90.85,90.87,90.8,90.84,53046.0,72.772,72.788,72.7319,72.7639,53046.0
2017-04-18 15:15:00,90.84,90.89,90.83,90.88,43224.0,72.7639,72.804,72.7559,72.796,43224.0
2017-04-18 15:20:00,90.88,90.92,90.87,90.89,76867.0,72.796,72.828,72.788,72.804,76867.0
2017-04-18 15:25:00,90.89,90.9,90.86,90.86,48559.0,72.804,72.812,72.78,72.78,48559.0
2017-04-18 15:30:00,90.86,90.89,90.83,90.86,89977.0,72.78,72.804,72.7559,72.78,89977.0
2017-04-18 15:35:00,90.86,90.89,90.84,90.85,56988.0,72.78,72.804,72.7639,72.772,56988.0
2017-04-18 15:40:00,90.85,90.91,90.85,90.9,80591.0,72.772,72.82,72.772,72.812,80591.0
2017-04-18 15:45:00,90.89,90.9,90.86,90.89,79903.0,72.804,72.812,72.78,72.804,79903.0
2017-04-18 15:50:00,90.88,90.91,90.86,90.89,120434.0,72.796,72.82,72.78,72.804,120434.0
2017-04-18 15:55:00,90.88,90.88,90.79,90.8,287933.0,72.796,72.796,72.7239,72.7319,287933.0
2017-04-19 09:30:00,90.1,90.45,90.1,90.27,260154.0,72.7267,73.0092,72.7267,72.8639,260154.0
2017-04-19 09:35:00,90.27,90.36,90.16,90.33,174243.0,72.8639,72.9365,72.7751,72.9123,174243.0
2017-04-19 09:40:00,90.34,90.39,90.28,90.29,38954.0,72.9204,72.9607,72.8719,72.88,38954.0
2017-04-19 09:45:00,90.28,90.29,90.21,90.25,101347.0,72.8719,72.88,72.8154,72.8477,101347.0
2017-04-19 09:50:00,90.25,90.3,90.2,90.2,67905.0,72.8477,72.8881,72.8074,72.8074,67905.0
2017-04-19 09:55:00,90.2,90.22,90.13,90.16,49253.0,72.8074,72.8235,72.7509,72.7751,49253.0
2017-04-19 10:00:00,90.16,90.17,90.1,90.14,52712.0,72.7751,72.7832,72.7267,72.7589,52712.0
2017-04-19 10:05:00,90.15,90.21,90.14,90.21,54206.0,72.767,72.8154,72.7589,72.8154,54206.0
2017-04-19 10:10:00,90.21,90.22,90.08,90.09,117562.0,72.8154,72.8235,72.7105,72.7186,117562.0
2017-04-19 10:15:00,90.1,90.13,89.93,89.96,106876.0,72.7267,72.7509,72.5894,72.6136,106876.0
2017-04-19 10:20:00,89.97,90.12,89.97,90.07,93717.0,72.6217,72.7428,72.6217,72.7024,93717.0
2017-04-19 10:25:00,90.06,90.07,89.98,89.98,53944.0,72.6944,72.7024,72.6298,72.6298,53944.0
2017-04-19 10:30:00,89.99,90.03,89.98,90.02,74458.0,72.6379,72.6702,72.6298,72.6621,74458.0
2017-04-19 10:35:00,90.02,90.06,89.99,90.0,69809.0,72.6621,72.6944,72.6379,72.6459,69809.0
2017-04-19 10:40:00,89.99,90.0,89.9,89.92,38995.0,72.6379,72.6459,72.5652,72.5814,38995.0
2017-04-19 10:45:00,89.93,89.97,89.88,89.9,78285.0,72.5894,72.6217,72.5491,72.5652,78285.0
2017-04-19 10:50:00,89.89,89.93,89.87,89.93,25908.0,72.5571,72.5894,72.541,72.5894,25908.0
2017-04-19 10:55:00,89.93,89.96,89.92,89.95,24162.0,72.5894,72.6136,72.5814,72.6056,24162.0
2017-04-19 11:00:00,89.95,89.96,89.89,89.89,31145.0,72.6056,72.6136,72.5571,72.5571,31145.0
2017-04-19 11:05:00,89.9,89.93,89.89,89.93,26836.0,72.5652,72.5894,72.5571,72.5894,26836.0
2017-04-19 11:10:00,89.93,89.95,89.92,89.95,23419.0,72.5894,72.6056,72.5814,72.6056,23419.0
2017-04-19 11:15:00,89.95,89.97,89.93,89.95,56550.0,72.6056,72.6217,72.5894,72.6056,56550.0
2017-04-19 11:20:00,89.95,89.98,89.94,89.96,34301.0,72.6056,72.6298,72.5975,72.6136,34301.0
2017-04-19 11:25:00,89.97,89.97,89.9,89.9,30720.0,72.6217,72.6217,72.5652,72.5652,30720.0
2017-04-19 11:30:00,89.9,89.97,89.9,89.96,82984.0,72.5652,72.6217,72.5652,72.6136,82984.0
2017-04-19 11:35:00,89.97,89.99,89.94,89.96,25858.0,72.6217,72.6379,72.5975,72.6136,25858.0
2017-04-19 11:40:00,89.96,89.99,89.96,89.96,21706.0,72.6136,72.6379,72.6136,72.6136,21706.0
2017-04-19 11:45:00,89.96,90.01,89.96,89.99,39129.0,72.6136,72.654,72.6136,72.6379,39129.0
2017-04-19 11:50:00,89.99,90.0,89.94,89.97,34738.0,72.6379,72.6459,72.5975,72.6217,34738.0
2017-04-19 11:55:00,89.96,89.99,89.93,89.97,18768.0,72.6136,72.6379,72.5894,72.6217,18768.0
2017-04-19 12:00:00,89.98,90.0,89.95,89.96,29795.0,72.6298,72.6459,72.6056,72.6136,29795.0
2017-04-19 12:05:00,89.95,89.96,89.92,89.94,37860.0,72.6056,72.6136,72.5814,72.5975,37860.0
2017-04-19 12:10:00,89.93,89.95,89.9,89.94,30903.0,72.5894,72.6056,72.5652,72.5975,30903.0
2017-04-19 12:15:00,89.94,90.0,89.93,89.98,29714.0,72.5975,72.6459,72.5894,72.6298,29714.0
2017-04-19 12:20:00,89.98,90.01,89.96,89.97,41966.0,72.6298,72.654,72.6136,72.6217,41966.0
2017-04-19 12:25:00,89.97,90.0,89.94,90.0,27722.0,72.6217,72.6459,72.5975,72.6459,27722.0
2017-04-19 12:30:00,90.0,90.0,89.97,89.99,31162.0,72.6459,72.6459,72.6217,72.6379,31162.0
2017-04-19 12:35:00,89.99,89.99,89.96,89.97,9540.0,72.6379,72.6379,72.6136,72.6217,9540.0
2017-04-19 12:40:00,89.97,89.99,89.96,89.97,30157.0,72.6217,72.6379,72.6136,72.6217,30157.0
2017-04-19 12:45:00,89.97,89.98,89.96,89.98,15952.0,72.6217,72.6298,72.6136,72.6298,15952.0
2017-04-19 12:50:00,89.97,89.99,89.95,89.97,44264.0,72.6217,72.6379,72.6056,72.6217,44264.0
2017-04-19 12:55:00,89.97,89.98,89.93,89.94,15866.0,72.6217,72.6298,72.5894,72.5975,15866.0
2017-04-19 13:00:00,89.94,89.94,89.87,89.87,39403.0,72.5975,72.5975,72.541,72.541,39403.0
2017-04-19 13:05:00,89.87,89.96,89.87,89.95,27975.0,72.541,72.6136,72.541,72.6056,27975.0
2017-04-19 13:10:00,89.95,89.96,89.91,89.93,20336.0,72.6056,72.6136,72.5733,72.5894,20336.0
2017-04-19 13:15:00,89.93,89.98,89.91,89.95,36501.0,72.5894,72.6298,72.5733,72.6056,36501.0
2017-04-19 13:20:00,89.95,90.0,89.94,89.97,30139.0,72.6056,72.6459,72.5975,72.6217,30139.0
2017-04-19 13:25:00,89.97,89.97,89.93,89.93,17143.0,72.6217,72.6217,72.5894,72.5894,17143.0
2017-04-19 13:30:00,89.94,89.95,89.88,89.88,26097.0,72.5975,72.6056,72.5491,72.5491,26097.0
2017-04-19 13:35:00,89.88,89.93,89.87,89.92,51435.0,72.5491,72.5894,72.541,72.5814,51435.0
2017-04-19 13:40:00,89.92,89.96,89.91,89.93,42008.0,72.5814,72.6136,72.5733,72.5894,42008.0
2017-04-19 13:45:00,89.92,89.94,89.91,89.94,17710.0,72.5814,72.5975,72.5733,72.5975,17710.0
2017-04-19 13:50:00,89.94,89.96,89.93,89.95,26260.0,72.5975,72.6136,72.5894,72.6056,26260.0
2017-04-19 13:55:00,89.94,89.95,89.92,89.93,35646.0,72.5975,72.6056,72.5814,72.5894,35646.0
2017-04-19 14:00:00,89.93,89.94,89.88,89.89,34053.0,72.5894,72.5975,72.5491,72.5571,34053.0
2017-04-19 14:05:00,89.88,89.91,89.87,89.89,30720.0,72.5491,72.5733,72.541,72.5571,30720.0
2017-04-19 14:10:00,89.9,89.9,89.88,89.9,28851.0,72.5652,72.5652,72.5491,72.5652,28851.0
2017-04-19 14:15:00,89.9,89.9,89.85,89.9,42504.0,72.5652,72.5652,72.5249,72.5652,42504.0
2017-04-19 14:20:00,89.9,89.92,89.88,89.88,35952.0,72.5652,72.5814,72.5491,72.5491,35952.0
2017-04-19 14:25:00,89.88,89.91,89.88,89.9,19912.0,72.5491,72.5733,72.5491,72.5652,19912.0
2017-04-19 14:30:00,89.89,89.92,89.85,89.88,48705.0,72.5571,72.5814,72.5249,72.5491,48705.0
2017-04-19 14:35:00,89.87,89.88,89.86,89.86,24653.0,72.541,72.5491,72.5329,72.5329,24653.0
2017-04-19 14:40:00,89.87,89.87,89.79,89.81,35573.0,72.541,72.541,72.4764,72.4926,35573.0
2017-04-19 14:45:00,89.81,89.83,89.79,89.8,30561.0,72.4926,72.5087,72.4764,72.4845,30561.0
2017-04-19 14:50:00,89.79,89.8,89.74,89.78,48749.0,72.4764,72.4845,72.4361,72.4684,48749.0
2017-04-19 14:55:00,89.78,89.8,89.78,89.8,17586.0,72.4684,72.4845,72.4684,72.4845,17586.0
2017-04-19 15:00:00,89.8,89.8,89.77,89.77,71911.0,72.4845,72.4845,72.4603,72.4603,71911.0
2017-04-19 15:05:00,89.77,89.78,89.73,89.76,51805.0,72.4603,72.4684,72.428,72.4522,51805.0
2017-04-19 15:10:00,89.77,89.78,89.67,89.68,50741.0,72.4603,72.4684,72.3796,72.3876,50741.0
2017-04-19 15:15:00,89.68,89.68,89.64,89.67,50469.0,72.3876,72.3876,72.3554,72.3796,50469.0
2017-04-19 15:20:00,89.67,89.68,89.66,89.67,27337.0,72.3796,72.3876,72.3715,72.3796,27337.0
2017-04-19 15:25:00,89.67,89.68,89.61,89.63,72415.0,72.3796,72.3876,72.3311,72.3473,72415.0
2017-04-19 15:30:00,89.63,89.66,89.62,89.65,68896.0,72.3473,72.3715,72.3392,72.3634,68896.0
2017-04-19 15:35:00,89.65,89.66,89.62,89.65,58517.0,72.3634,72.3715,72.3392,72.3634,58517.0
2017-04-19 15:40:00,89.65,89.65,89.58,89.59,85154.0,72.3634,72.3634,72.3069,72.315,85154.0
2017-04-19 15:45:00,89.58,89.58,89.52,89.54,107334.0,72.3069,72.3069,72.2585,72.2746,107334.0
2017-04-19 15:50:00,89.54,89.55,89.5,89.55,160985.0,72.2746,72.2827,72.2423,72.2827,160985.0
2017-04-19 15:55:00,89.54,89.6,89.53,89.58,421574.0,72.2746,72.3231,72.2666,72.3069,421574.0
2017-04-20 09:30:00,89.7,89.7,89.47,89.53,166760.0,72.4038,72.4038,72.2181,72.2666,166760.0
2017-04-20 09:35:00,89.55,89.61,89.5,89.5,75256.0,72.2827,72.3311,72.2423,72.2423,75256.0
2017-04-20 09:40:00,89.51,89.53,89.38,89.39,51430.0,72.2504,72.2666,72.1455,72.1536,51430.0
2017-04-20 09:45:00,89.4,89.45,89.36,89.42,83007.0,72.1616,72.202,72.1293,72.1778,83007.0
2017-04-20 09:50:00,89.43,89.47,89.4,89.44,79271.0,72.1858,72.2181,72.1616,72.1939,79271.0
2017-04-20 09:55:00,89.44,89.44,89.31,89.37,51035.0,72.1939,72.1939,72.089,72.1374,51035.0
2017-04-20 10:00:00,89.37,89.46,89.36,89.41,32488.0,72.1374,72.2101,72.1293,72.1697,32488.0
2017-04-20 10:05:00,89.4,89.41,89.33,89.38,62990.0,72.1616,72.1697,72.1051,72.1455,62990.0
2017-04-20 10:10:00,89.39,89.47,89.38,89.42,62337.0,72.1536,72.2181,72.1455,72.1778,62337.0
2017-04-20 10:15:00,89.43,89.43,89.33,89.35,82802.0,72.1858,72.1858,72.1051,72.1213,82802.0
2017-04-20 10:20:00,89.36,89.4,89.35,89.36,47784.0,72.1293,72.1616,72.1213,72.1293,47784.0
2017-04-20 10:25:00,89.36,89.42,89.35,89.41,44687.0,72.1293,72.1778,72.1213,72.1697,44687.0
2017-04-20 10:30:00,89.41,89.46,89.35,89.36,55237.0,72.1697,72.2101,72.1213,72.1293,55237.0
2017-04-20 10:35:00,89.36,89.41,89.35,89.38,66078.0,72.1293,72.1697,72.1213,72.1455,66078.0
2017-04-20 10:40:00,89.38,89.41,89.36,89.36,64476.0,72.1455,72.1697,72.1293,72.1293,64476.0
2017-04-20 10:45:00,89.35,89.41,89.35,89.36,60262.0,72.1213,72.1697,72.1213,72.1293,60262.0
2017-04-20 10:50:00,89.37,89.43,89.36,89.4,83350.0,72.1374,72.1858,72.1293,72.1616,83350.0
2017-04-20 10:55:00,89.4,89.42,89.38,89.39,55277.0,72.1616,72.1778,72.1455,72.1536,55277.0
2017-04-20 11:00:00,89.38,89.41,89.35,89.37,76874.0,72.1455,72.1697,72.1213,72.1374,76874.0
2017-04-20 11:05:00,89.37,89.41,89.37,89.39,56756.0,72.1374,72.1697,72.1374,72.1536,56756.0
2017-04-20 11:10:00,89.39,89.39,89.35,89.38,41084.0,72.1536,72.1536,72.1213,72.1455,41084.0
2017-04-20 11:15:00,89.38,89.39,89.32,89.36,131008.0,72.1455,72.1536,72.0971,72.1293,131008.0
2017-04-20 11:20:00,89.36,89.41,89.35,89.4,82098.0,72.1293,72.1697,72.1213,72.1616,82098.0
2017-04-20 11:25:00,89.41,89.43,89.38,89.41,66936.0,72.1697,72.1858,72.1455,72.1697,66936.0
2017-04-20 11:30:00,89.41,89.47,89.4,89.47,64139.0,72.1697,72.2181,72.1616,72.2181,64139.0
2017-04-20 11:35:00,89.46,89.48,89.42,89.45,71102.0,72.2101,72.2262,72.1778,72.202,71102.0
2017-04-20 11:40:00,89.45,89.46,89.4,89.42,59591.0,72.202,72.2101,72.1616,72.1778,59591.0
2017-04-20 11:45:00,89.41,89.43,89.37,89.42,70984.0,72.1697,72.1858,72.1374,72.1778,70984.0
2017-04-20 11:50:00,89.42,89.43,89.36,89.37,58390.0,72.1778,72.1858,72.1293,72.1374,58390.0
2017-04-20 11:55:00,89.37,89.43,89.36,89.4,68968.0,72.1374,72.1858,72.1293,72.1616,68968.0
2017-04-20 12:00:00,89.4,89.43,89.38,89.4,72424.0,72.1616,72.1858,72.1455,72.1616,72424.0
2017-04-20 12:05:00,89.4,89.42,89.37,89.42,59885.0,72.1616,72.1778,72.1374,72.1778,59885.0
2017-04-20 12:10:00,89.42,89.42,89.37,89.38,37200.0,72.1778,72.1778,72.1374,72.1455,37200.0
2017-04-20 12:15:00,89.38,89.39,89.36,89.38,55318.0,72.1455,72.1536,72.1293,72.1455,55318.0
2017-04-20 12:20:00,89.37,89.42,89.36,89.39,54034.0,72.1374,72.1778,72.1293,72.1536,54034.0
2017-04-20 12:25:00,89.39,89.4,89.37,89.39,22633.0,72.1536,72.1616,72.1374,72.1536,22633.0
2017-04-20 12:30:00,89.39,89.41,89.38,89.39,37649.0,72.1536,72.1697,72.1455,72.1536,37649.0
2017-04-20 12:35:00,89.39,89.43,89.37,89.41,51736.0,72.1536,72.1858,72.1374,72.1697,51736.0
2017-04-20 12:40:00,89.41,89.44,89.4,89.41,45421.0,72.1697,72.1939,72.1616,72.1697,45421.0
2017-04-20 12:45:00,89.41,89.44,89.4,89.4,21586.0,72.1697,72.1939,72.1616,72.1616,21586.0
2017-04-20 12:50:00,89.41,89.45,89.41,89.45,25113.0,72.1697,72.202,72.1697,72.202,25113.0
2017-04-20 12:55:00,89.45,89.46,89.42,89.43,88115.0,72.202,72.2101,72.1778,72.1858,88115.0
2017-04-20 13:00:00,89.42,89.46,89.42,89.45,57979.0,72.1778,72.2101,72.1778,72.202,57979.0
2017-04-20 13:05:00,89.46,89.52,89.45,89.47,35262.0,72.2101,72.2585,72.202,72.2181,35262.0
2017-04-20 13:10:00,89.48,89.49,89.41,89.43,56672.0,72.2262,72.2343,72.1697,72.1858,56672.0
2017-04-20 13:15:00,89.43,89.44,89.38,89.39,57145.0,72.1858,72.1939,72.1455,72.1536,57145.0
2017-04-20 13:20:00,89.4,89.44,89.38,89.43,33959.0,72.1616,72.1939,72.1455,72.1858,33959.0
2017-04-20 13:25:00,89.43,89.46,89.42,89.45,32313.0,72.1858,72.2101,72.1778,72.202,32313.0
2017-04-20 13:30:00,89.45,89.46,89.4,89.45,49746.0,72.202,72.2101,72.1616,72.202,49746.0
2017-04-20 13:35:00,89.45,89.48,89.42,89.44,63689.0,72.202,72.2262,72.1778,72.1939,63689.0
2017-04-20 13:40:00,89.43,89.47,89.43,89.45,33532.0,72.1858,72.2181,72.1858,72.202,33532.0
2017-04-20 13:45:00,89.46,89.48,89.45,89.46,37236.0,72.2101,72.2262,72.202,72.2101,37236.0
2017-04-20 13:50:00,89.47,89.47,89.45,89.46,95904.0,72.2181,72.2181,72.202,72.2101,95904.0
2017-04-20 13:55:00,89.45,89.55,89.45,89.46,109138.0,72.202,72.2827,72.202,72.2101,109138.0
2017-04-20 14:00:00,89.47,89.47,89.43,89.45,48064.0,72.2181,72.2181,72.1858,72.202,48064.0
2017-04-20 14:05:00,89.45,89.47,89.41,89.43,39621.0,72.202,72.2181,72.1697,72.1858,39621.0
2017-04-20 14:10:00,89.43,89.49,89.43,89.48,42006.0,72.1858,72.2343,72.1858,72.2262,42006.0
2017-04-20 14:15:00,89.48,89.5,89.45,89.48,37232.0,72.2262,72.2423,72.202,72.2262,37232.0
2017-04-20 14:20:00,89.49,89.53,89.46,89.51,75143.0,72.2343,72.2666,72.2101,72.2504,75143.0
2017-04-20 14:25:00,89.51,89.55,89.5,89.5,43201.0,72.2504,72.2827,72.2423,72.2423,43201.0
2017-04-20 14:30:00,89.5,89.54,89.48,89.48,54152.0,72.2423,72.2746,72.2262,72.2262,54152.0
2017-04-20 14:35:00,89.48,89.51,89.45,89.48,65322.0,72.2262,72.2504,72.202,72.2262,65322.0
2017-04-20 14:40:00,89.49,89.5,89.4,89.4,67566.0,72.2343,72.2423,72.1616,72.1616,67566.0
2017-04-20 14:45:00,89.41,89.44,89.4,89.42,33298.0,72.1697,72.1939,72.1616,72.1778,33298.0
2017-04-20 14:50:00,89.43,89.47,89.41,89.43,29137.0,72.1858,72.2181,72.1697,72.1858,29137.0
2017-04-20 14:55:00,89.43,89.45,89.42,89.43,39572.0,72.1858,72.202,72.1778,72.1858,39572.0
2017-04-20 15:00:00,89.42,89.43,89.38,89.39,65585.0,72.1778,72.1858,72.1455,72.1536,65585.0
2017-04-20 15:05:00,89.38,89.48,89.38,89.47,73427.0,72.1455,72.2262,72.1455,72.2181,73427.0
2017-04-20 15:10:00,89.47,89.47,89.43,89.43,55796.0,72.2181,72.2181,72.1858,72.1858,55796.0
2017-04-20 15:15:00,89.43,89.46,89.38,89.39,57859.0,72.1858,72.2101,72.1455,72.1536,57859.0
2017-04-20 15:20:00,89.38,89.43,89.38,89.43,55748.0,72.1455,72.1858,72.1455,72.1858,55748.0
2017-04-20 15:25:00,89.44,89.47,89.42,89.44,43035.0,72.1939,72.2181,72.1778,72.1939,43035.0
2017-04-20 15:30:00,89.44,89.49,89.42,89.48,81198.0,72.1939,72.2343,72.1778,72.2262,81198.0
2017-04-20 15:35:00,89.48,89.49,89.42,89.45,77941.0,72.2262,72.2343,72.1778,72.202,77941.0
2017-04-20 15:40:00,89.44,89.46,89.4,89.43,80080.0,72.1939,72.2101,72.1616,72.1858,80080.0
2017-04-20 15:45:00,89.43,89.45,89.41,89.43,96979.0,72.1858,72.202,72.1697,72.1858,96979.0
2017-04-20 15:50:00,89.43,89.43,89.38,89.38,163199.0,72.1858,72.1858,72.1455,72.1455,163199.0
2017-04-20 15:55:00,89.39,89.41,89.31,89.34,339695.0,72.1536,72.1697,72.089,72.1132,339695.0
2017-04-21 09:30:00,89.18,89.28,89.04,89.21,759559.0,71.9841,72.0648,71.871,72.0083,759559.0
2017-04-21 09:35:00,89.2,89.21,89.09,89.13,116453.0,72.0002,72.0083,71.9114,71.9437,116453.0
2017-04-21 09:40:00,89.14,89.17,89.05,89.06,59329.0,71.9518,71.976,71.8791,71.8872,59329.0
2017-04-21 09:45:00,89.06,89.18,89.01,89.18,99983.0,71.8872,71.9841,71.8468,71.9841,99983.0
2017-04-21 09:50:00,89.18,89.28,89.17,89.23,64258.0,71.9841,72.0648,71.976,72.0244,64258.0
2017-04-21 09:55:00,89.24,89.28,89.2,89.21,57091.0,72.0325,72.0648,72.0002,72.0083,57091.0
2017-04-21 10:00:00,89.21,89.22,89.14,89.15,89116.0,72.0083,72.0163,71.9518,71.9598,89116.0
2017-04-21 10:05:00,89.16,89.19,89.13,89.19,57704.0,71.9679,71.9921,71.9437,71.9921,57704.0
2017-04-21 10:10:00,89.19,89.21,89.16,89.2,46277.0,71.9921,72.0083,71.9679,72.0002,46277.0
2017-04-21 10:15:00,89.19,89.2,89.12,89.12,49669.0,71.9921,72.0002,71.9356,71.9356,49669.0
2017-04-21 10:20:00,89.13,89.14,89.08,89.09,66651.0,71.9437,71.9518,71.9033,71.9114,66651.0
2017-04-21 10:25:00,89.08,89.11,89.04,89.06,51801.0,71.9033,71.9275,71.871,71.8872,51801.0
2017-04-21 10:30:00,89.06,89.13,89.05,89.13,62257.0,71.8872,71.9437,71.8791,71.9437,62257.0
2017-04-21 10:35:00,89.13,89.18,89.13,89.18,80712.0,71.9437,71.9841,71.9437,71.9841,80712.0
2017-04-21 10:40:00,89.18,89.21,89.15,89.2,60134.0,71.9841,72.0083,71.9598,72.0002,60134.0
2017-04-21 10:45:00,89.21,89.21,89.12,89.15,97671.0,72.0083,72.0083,71.9356,71.9598,97671.0
2017-04-21 10:50:00,89.15,89.23,89.14,89.23,34880.0,71.9598,72.0244,71.9518,72.0244,34880.0
2017-04-21 10:55:00,89.23,89.23,89.18,89.21,44543.0,72.0244,72.0244,71.9841,72.0083,44543.0
2017-04-21 11:00:00,89.22,89.24,89.18,89.21,42309.0,72.0163,72.0325,71.9841,72.0083,42309.0
2017-04-21 11:05:00,89.2,89.24,89.16,89.2,37564.0,72.0002,72.0325,71.9679,72.0002,37564.0
2017-04-21 11:10:00,89.21,89.22,89.15,89.16,81275.0,72.0083,72.0163,71.9598,71.9679,81275.0
2017-04-21 11:15:00,89.15,89.16,89.09,89.13,70037.0,71.9598,71.9679,71.9114,71.9437,70037.0
2017-04-21 11:20:00,89.12,89.16,89.09,89.09,39316.0,71.9356,71.9679,71.9114,71.9114,39316.0
2017-04-21 11:25:00,89.09,89.16,89.09,89.13,60283.0,71.9114,71.9679,71.9114,71.9437,60283.0
2017-04-21 11:30:00,89.12,89.15,89.1,89.14,32735.0,71.9356,71.9598,71.9195,71.9518,32735.0
2017-04-21 11:35:00,89.14,89.19,89.13,89.15,46925.0,71.9518,71.9921,71.9437,71.9598,46925.0
2017-04-21 11:40:00,89.15,89.16,89.1,89.15,58273.0,71.9598,71.9679,71.9195,71.9598,58273.0
2017-04-21 11:45:00,89.15,89.17,89.07,89.08,48747.0,71.9598,71.976,71.8953,71.9033,48747.0
2017-04-21 11:50:00,89.09,89.09,89.05,89.06,56138.0,71.9114,71.9114,71.8791,71.8872,56138.0
2017-04-21 11:55:00,89.07,89.08,89.06,89.08,17745.0,71.8953,71.9033,71.8872,71.9033,17745.0
2017-04-21 12:00:00,89.08,89.08,89.0,89.01,90537.0,71.9033,71.9033,71.8388,71.8468,90537.0
2017-04-21 12:05:00,89.01,89.03,88.96,89.0,148599.0,71.8468,71.863,71.8065,71.8388,148599.0
2017-04-21 12:10:00,89.0,89.01,88.95,88.98,93559.0,71.8388,71.8468,71.7984,71.8226,93559.0
2017-04-21 12:15:00,88.97,89.01,88.96,89.01,24844.0,71.8145,71.8468,71.8065,71.8468,24844.0
2017-04-21 12:20:00,89.0,89.03,88.96,88.96,55344.0,71.8388,71.863,71.8065,71.8065,55344.0
2017-04-21 12:25:00,88.96,88.96,88.92,88.93,82272.0,71.8065,71.8065,71.7742,71.7823,82272.0
2017-04-21 12:30:00,88.93,88.94,88.85,88.89,60574.0,71.7823,71.7903,71.7177,71.75,60574.0
2017-04-21 12:35:00,88.9,88.92,88.85,88.89,58971.0,71.758,71.7742,71.7177,71.75,58971.0
2017-04-21 12:40:00,88.89,88.92,88.88,88.9,37174.0,71.75,71.7742,71.7419,71.758,37174.0
2017-04-21 12:45:00,88.89,88.95,88.88,88.92,49188.0,71.75,71.7984,71.7419,71.7742,49188.0
2017-04-21 12:50:00,88.92,88.96,88.9,88.93,36856.0,71.7742,71.8065,71.758,71.7823,36856.0
2017-04-21 12:55:00,88.93,88.94,88.93,88.94,18990.0,71.7823,71.7903,71.7823,71.7903,18990.0
2017-04-21 13:00:00,88.95,88.95,88.88,88.94,82225.0,71.7984,71.7984,71.7419,71.7903,82225.0
2017-04-21 13:05:00,88.93,88.93,88.85,88.89,60957.0,71.7823,71.7823,71.7177,71.75,60957.0
2017-04-21 13:10:00,88.88,88.89,88.76,88.78,140863.0,71.7419,71.75,71.645,71.6612,140863.0
2017-04-21 13:15:00,88.79,88.81,88.73,88.74,53252.0,71.6693,71.6854,71.6208,71.6289,53252.0
2017-04-21 13:20:00,88.74,88.77,88.72,88.77,26276.0,71.6289,71.6531,71.6127,71.6531,26276.0
2017-04-21 13:25:00,88.76,88.78,88.73,88.77,29074.0,71.645,71.6612,71.6208,71.6531,29074.0
2017-04-21 13:30:00,88.78,88.8,88.77,88.78,80038.0,71.6612,71.6773,71.6531,71.6612,80038.0
2017-04-21 13:35:00,88.78,88.82,88.78,88.79,56421.0,71.6612,71.6935,71.6612,71.6693,56421.0
2017-04-21 13:40:00,88.8,88.82,88.77,88.82,34291.0,71.6773,71.6935,71.6531,71.6935,34291.0
2017-04-21 13:45:00,88.82,88.84,88.81,88.84,21781.0,71.6935,71.7096,71.6854,71.7096,21781.0
2017-04-21 13:50:00,88.84,88.86,88.83,88.85,47275.0,71.7096,71.7258,71.7015,71.7177,47275.0
2017-04-21 13:55:00,88.85,88.98,88.84,88.95,129488.0,71.7177,71.8226,71.7096,71.7984,129488.0
2017-04-21 14:00:00,88.96,88.97,88.85,88.86,60319.0,71.8065,71.8145,71.7177,71.7258,60319.0
2017-04-21 14:05:00,88.87,88.89,88.85,88.88,30893.0,71.7338,71.75,71.7177,71.7419,30893.0
2017-04-21 14:10:00,88.88,88.92,88.87,88.89,43415.0,71.7419,71.7742,71.7338,71.75,43415.0
2017-04-21 14:15:00,88.89,88.89,88.85,88.86,31636.0,71.75,71.75,71.7177,71.7258,31636.0
2017-04-21 14:20:00,88.86,88.9,88.84,88.86,43901.0,71.7258,71.758,71.7096,71.7258,43901.0
2017-04-21 14:25:00,88.87,88.87,88.82,88.83,54122.0,71.7338,71.7338,71.6935,71.7015,54122.0
2017-04-21 14:30:00,88.84,88.84,88.81,88.83,77192.0,71.7096,71.7096,71.6854,71.7015,77192.0
2017-04-21 14:35:00,88.84,88.85,88.78,88.78,53444.0,71.7096,71.7177,71.6612,71.6612,53444.0
2017-04-21 14:40:00,88.79,88.8,88.78,88.79,37852.0,71.6693,71.6773,71.6612,71.6693,37852.0
2017-04-21 14:45:00,88.79,88.8,88.75,88.78,123113.0,71.6693,71.6773,71.637,71.6612,123113.0
2017-04-21 14:50:00,88.78,88.87,88.77,88.87,38258.0,71.6612,71.7338,71.6531,71.7338,38258.0
2017-04-21 14:55:00,88.86,88.88,88.84,88.87,38967.0,71.7258,71.7419,71.7096,71.7338,38967.0
2017-04-21 15:00:00,88.88,88.88,88.8,88.8,60146.0,71.7419,71.7419,71.6773,71.6773,60146.0
2017-04-21 15:05:00,88.8,88.83,88.76,88.82,74242.0,71.6773,71.7015,71.645,71.6935,74242.0
2017-04-21 15:10:00,88.82,88.83,88.76,88.77,56279.0,71.6935,71.7015,71.645,71.6531,56279.0
2017-04-21 15:15:00,88.76,88.76,88.72,88.73,79367.0,71.645,71.645,71.6127,71.6208,79367.0
2017-04-21 15:20:00,88.73,88.74,88.7,88.7,84317.0,71.6208,71.6289,71.5966,71.5966,84317.0
2017-04-21 15:25:00,88.7,88.74,88.7,88.73,88672.0,71.5966,71.6289,71.5966,71.6208,88672.0
2017-04-21 15:30:00,88.74,88.74,88.67,88.67,94342.0,71.6289,71.6289,71.5724,71.5724,94342.0
2017-04-21 15:35:00,88.67,88.8,88.66,88.8,133260.0,71.5724,71.6773,71.5643,71.6773,133260.0
2017-04-21 15:40:00,88.8,88.84,88.76,88.81,247286.0,71.6773,71.7096,71.645,71.6854,247286.0
2017-04-21 15:45:00,88.81,88.82,88.77,88.8,159109.0,71.6854,71.6935,71.6531,71.6773,159109.0
2017-04-21 15:50:00,88.8,88.8,88.72,88.77,231248.0,71.6773,71.6773,71.6127,71.6531,231248.0
2017-04-21 15:55:00,88.76,88.77,88.61,88.64,902337.0,71.645,71.6531,71.524,71.5482,902337.0
2017-04-24 09:30:00,89.09,89.28,89.01,89.15,239752.0,71.9114,72.0648,71.8468,71.9598,239752.0
2017-04-24 09:35:00,89.12,89.18,89.06,89.09,59653.0,71.9356,71.9841,71.8872,71.9114,59653.0
2017-04-24 09:40:00,89.11,89.27,89.1,89.18,80013.0,71.9275,72.0567,71.9195,71.9841,80013.0
2017-04-24 09:45:00,89.18,89.28,89.16,89.2,146727.0,71.9841,72.0648,71.9679,72.0002,146727.0
2017-04-24 09:50:00,89.19,89.32,89.17,89.28,85972.0,71.9921,72.0971,71.976,72.0648,85972.0
2017-04-24 09:55:00,89.28,89.3,89.23,89.29,51090.0,72.0648,72.0809,72.0244,72.0728,51090.0
2017-04-24 10:00:00,89.3,89.35,89.28,89.29,55910.0,72.0809,72.1213,72.0648,72.0728,55910.0
2017-04-24 10:05:00,89.29,89.32,89.25,89.3,76569.0,72.0728,72.0971,72.0406,72.0809,76569.0
2017-04-24 10:10:00,89.31,89.32,89.26,89.27,57257.0,72.089,72.0971,72.0486,72.0567,57257.0
2017-04-24 10:15:00,89.27,89.3,89.24,89.26,73530.0,72.0567,72.0809,72.0325,72.0486,73530.0
2017-04-24 10:20:00,89.26,89.35,89.25,89.3,45801.0,72.0486,72.1213,72.0406,72.0809,45801.0
2017-04-24 10:25:00,89.3,89.32,89.26,89.31,53013.0,72.0809,72.0971,72.0486,72.089,53013.0
2017-04-24 10:30:00,89.33,89.34,89.31,89.34,42123.0,72.1051,72.1132,72.089,72.1132,42123.0
2017-04-24 10:35:00,89.34,89.37,89.32,89.37,48085.0,72.1132,72.1374,72.0971,72.1374,48085.0
2017-04-24 10:40:00,89.36,89.37,89.26,89.27,218544.0,72.1293,72.1374,72.0486,72.0567,218544.0
2017-04-24 10:45:00,89.27,89.29,89.25,89.27,62420.0,72.0567,72.0728,72.0406,72.0567,62420.0
2017-04-24 10:50:00,89.28,89.37,89.26,89.37,77288.0,72.0648,72.1374,72.0486,72.1374,77288.0
2017-04-24 10:55:00,89.37,89.43,89.36,89.43,66205.0,72.1374,72.1858,72.1293,72.1858,66205.0
2017-04-24 11:00:00,89.43,89.46,89.42,89.45,53562.0,72.1858,72.2101,72.1778,72.202,53562.0
2017-04-24 11:05:00,89.45,89.59,89.44,89.58,85220.0,72.202,72.315,72.1939,72.3069,85220.0
2017-04-24 11:10:00,89.57,89.59,89.44,89.45,63647.0,72.2988,72.315,72.1939,72.202,63647.0
2017-04-24 11:15:00,89.45,89.45,89.35,89.44,61327.0,72.202,72.202,72.1213,72.1939,61327.0
2017-04-24 11:20:00,89.44,89.46,89.36,89.37,63894.0,72.1939,72.2101,72.1293,72.1374,63894.0
2017-04-24 11:25:00,89.37,89.42,89.35,89.42,39427.0,72.1374,72.1778,72.1213,72.1778,39427.0
2017-04-24 11:30:00,89.42,89.44,89.38,89.43,35780.0,72.1778,72.1939,72.1455,72.1858,35780.0
2017-04-24 11:35:00,89.43,89.53,89.42,89.52,53936.0,72.1858,72.2666,72.1778,72.2585,53936.0
2017-04-24 11:40:00,89.53,89.54,89.38,89.39,43183.0,72.2666,72.2746,72.1455,72.1536,43183.0
2017-04-24 11:45:00,89.38,89.39,89.33,89.34,45027.0,72.1455,72.1536,72.1051,72.1132,45027.0
2017-04-24 11:50:00,89.33,89.35,89.31,89.32,50071.0,72.1051,72.1213,72.089,72.0971,50071.0
2017-04-24 11:55:00,89.33,89.36,89.29,89.3,51650.0,72.1051,72.1293,72.0728,72.0809,51650.0
2017-04-24 12:00:00,89.31,89.32,89.26,89.31,32305.0,72.089,72.0971,72.0486,72.089,32305.0
2017-04-24 12:05:00,89.31,89.39,89.3,89.38,47708.0,72.089,72.1536,72.0809,72.1455,47708.0
2017-04-24 12:10:00,89.38,89.43,89.35,89.42,66609.0,72.1455,72.1858,72.1213,72.1778,66609.0
2017-04-24 12:15:00,89.42,89.43,89.37,89.39,28127.0,72.1778,72.1858,72.1374,72.1536,28127.0
2017-04-24 12:20:00,89.38,89.44,89.37,89.44,47162.0,72.1455,72.1939,72.1374,72.1939,47162.0
2017-04-24 12:25:00,89.44,89.52,89.43,89.51,73104.0,72.1939,72.2585,72.1858,72.2504,73104.0
2017-04-24 12:30:00,89.52,89.52,89.45,89.45,68373.0,72.2585,72.2585,72.202,72.202,68373.0
2017-04-24 12:35:00,89.45,89.46,89.38,89.42,45219.0,72.202,72.2101,72.1455,72.1778,45219.0
2017-04-24 12:40:00,89.41,89.43,89.39,89.4,27536.0,72.1697,72.1858,72.1536,72.1616,27536.0
2017-04-24 12:45:00,89.4,89.41,89.37,89.39,30457.0,72.1616,72.1697,72.1374,72.1536,30457.0
2017-04-24 12:50:00,89.39,89.43,89.37,89.43,59136.0,72.1536,72.1858,72.1374,72.1858,59136.0
2017-04-24 12:55:00,89.43,89.44,89.37,89.4,78072.0,72.1858,72.1939,72.1374,72.1616,78072.0
2017-04-24 13:00:00,89.4,89.42,89.38,89.4,57993.0,72.1616,72.1778,72.1455,72.1616,57993.0
2017-04-24 13:05:00,89.41,89.43,89.35,89.37,51433.0,72.1697,72.1858,72.1213,72.1374,51433.0
2017-04-24 13:10:00,89.36,89.44,89.35,89.43,74854.0,72.1293,72.1939,72.1213,72.1858,74854.0
2017-04-24 13:15:00,89.44,89.45,89.41,89.45,49917.0,72.1939,72.202,72.1697,72.202,49917.0
2017-04-24 13:20:00,89.45,89.51,89.44,89.49,46170.0,72.202,72.2504,72.1939,72.2343,46170.0
2017-04-24 13:25:00,89.49,89.55,89.48,89.53,52973.0,72.2343,72.2827,72.2262,72.2666,52973.0
2017-04-24 13:30:00,89.53,89.57,89.52,89.54,55141.0,72.2666,72.2988,72.2585,72.2746,55141.0
2017-04-24 13:35:00,89.54,89.59,89.52,89.58,46260.0,72.2746,72.315,72.2585,72.3069,46260.0
2017-04-24 13:40:00,89.57,89.63,89.56,89.62,49216.0,72.2988,72.3473,72.2908,72.3392,49216.0
2017-04-24 13:45:00,89.63,89.64,89.54,89.56,60722.0,72.3473,72.3554,72.2746,72.2908,60722.0
2017-04-24 13:50:00,89.55,89.57,89.51,89.54,37808.0,72.2827,72.2988,72.2504,72.2746,37808.0
2017-04-24 13:55:00,89.54,89.56,89.53,89.56,42479.0,72.2746,72.2908,72.2666,72.2908,42479.0
2017-04-24 14:00:00,89.55,89.56,89.5,89.52,118576.0,72.2827,72.2908,72.2423,72.2585,118576.0
2017-04-24 14:05:00,89.51,89.52,89.48,89.48,54886.0,72.2504,72.2585,72.2262,72.2262,54886.0
2017-04-24 14:10:00,89.48,89.51,89.44,89.47,57427.0,72.2262,72.2504,72.1939,72.2181,57427.0
2017-04-24 14:15:00,89.47,89.59,89.46,89.56,93368.0,72.2181,72.315,72.2101,72.2908,93368.0
2017-04-24 14:20:00,89.57,89.65,89.56,89.59,95598.0,72.2988,72.3634,72.2908,72.315,95598.0
2017-04-24 14:25:00,89.59,89.61,89.56,89.56,103936.0,72.315,72.3311,72.2908,72.2908,103936.0
2017-04-24 14:30:00,89.57,89.58,89.47,89.49,154967.0,72.2988,72.3069,72.2181,72.2343,154967.0
2017-04-24 14:35:00,89.48,89.49,89.44,89.45,46686.0,72.2262,72.2343,72.1939,72.202,46686.0
2017-04-24 14:40:00,89.45,89.48,89.43,89.46,80560.0,72.202,72.2262,72.1858,72.2101,80560.0
2017-04-24 14:45:00,89.47,89.54,89.46,89.53,94830.0,72.2181,72.2746,72.2101,72.2666,94830.0
2017-04-24 14:50:00,89.53,89.53,89.44,89.46,97582.0,72.2666,72.2666,72.1939,72.2101,97582.0
2017-04-24 14:55:00,89.45,89.49,89.44,89.48,61428.0,72.202,72.2343,72.1939,72.2262,61428.0
2017-04-24 15:00:00,89.49,89.6,89.48,89.59,173890.0,72.2343,72.3231,72.2262,72.315,173890.0
2017-04-24 15:05:00,89.6,89.62,89.55,89.59,144048.0,72.3231,72.3392,72.2827,72.315,144048.0
2017-04-24 15:10:00,89.59,89.66,89.59,89.65,60907.0,72.315,72.3715,72.315,72.3634,60907.0
2017-04-24 15:15:00,89.65,89.65,89.57,89.57,82897.0,72.3634,72.3634,72.2988,72.2988,82897.0
2017-04-24 15:20:00,89.57,89.59,89.5,89.59,105026.0,72.2988,72.315,72.2423,72.315,105026.0
2017-04-24 15:25:00,89.58,89.59,89.52,89.52,73009.0,72.3069,72.315,72.2585,72.2585,73009.0
2017-04-24 15:30:00,89.52,89.54,89.46,89.5,140281.0,72.2585,72.2746,72.2101,72.2423,140281.0
2017-04-24 15:35:00,89.51,89.58,89.5,89.56,178626.0,72.2504,72.3069,72.2423,72.2908,178626.0
2017-04-24 15:40:00,89.55,89.61,89.53,89.58,181353.0,72.2827,72.3311,72.2666,72.3069,181353.0
2017-04-24 15:45:00,89.58,89.61,89.53,89.59,167293.0,72.3069,72.3311,72.2666,72.315,167293.0
2017-04-24 15:50:00,89.59,89.6,89.43,89.45,179897.0,72.315,72.3231,72.1858,72.202,179897.0
2017-04-24 15:55:00,89.45,89.58,89.44,89.55,376140.0,72.202,72.3069,72.1939,72.2827,376140.0
2017-04-25 09:30:00,89.58,89.69,89.47,89.67,269981.0,72.3069,72.3957,72.2181,72.3796,269981.0
2017-04-25 09:35:00,89.67,89.7,89.57,89.69,100037.0,72.3796,72.4038,72.2988,72.3957,100037.0
2017-04-25 09:40:00,89.7,89.77,89.67,89.69,98081.0,72.4038,72.4603,72.3796,72.3957,98081.0
2017-04-25 09:45:00,89.69,89.69,89.62,89.62,54288.0,72.3957,72.3957,72.3392,72.3392,54288.0
2017-04-25 09:50:00,89.61,89.73,89.6,89.68,68392.0,72.3311,72.428,72.3231,72.3876,68392.0
2017-04-25 09:55:00,89.68,89.71,89.6,89.67,92666.0,72.3876,72.4119,72.3231,72.3796,92666.0
2017-04-25 10:00:00,89.65,89.72,89.64,89.7,46185.0,72.3634,72.4199,72.3554,72.4038,46185.0
2017-04-25 10:05:00,89.7,89.8,89.69,89.75,125111.0,72.4038,72.4845,72.3957,72.4441,125111.0
2017-04-25 10:10:00,89.76,89.87,89.76,89.84,78399.0,72.4522,72.541,72.4522,72.5168,78399.0
2017-04-25 10:15:00,89.84,89.84,89.74,89.75,50395.0,72.5168,72.5168,72.4361,72.4441,50395.0
2017-04-25 10:20:00,89.75,89.86,89.72,89.73,115591.0,72.4441,72.5329,72.4199,72.428,115591.0
2017-04-25 10:25:00,89.72,89.79,89.72,89.78,61501.0,72.4199,72.4764,72.4199,72.4684,61501.0
2017-04-25 10:30:00,89.78,89.87,89.77,89.84,100669.0,72.4684,72.541,72.4603,72.5168,100669.0
2017-04-25 10:35:00,89.84,89.91,89.83,89.86,50215.0,72.5168,72.5733,72.5087,72.5329,50215.0
2017-04-25 10:40:00,89.85,89.85,89.79,89.8,76109.0,72.5249,72.5249,72.4764,72.4845,76109.0
2017-04-25 10:45:00,89.8,89.8,89.75,89.79,62483.0,72.4845,72.4845,72.4441,72.4764,62483.0
2017-04-25 10:50:00,89.78,89.84,89.78,89.78,73188.0,72.4684,72.5168,72.4684,72.4684,73188.0
2017-04-25 10:55:00,89.79,89.82,89.78,89.82,25183.0,72.4764,72.5006,72.4684,72.5006,25183.0
2017-04-25 11:00:00,89.81,89.87,89.81,89.84,51673.0,72.4926,72.541,72.4926,72.5168,51673.0
2017-04-25 11:05:00,89.84,89.86,89.83,89.84,62344.0,72.5168,72.5329,72.5087,72.5168,62344.0
2017-04-25 11:10:00,89.84,89.87,89.83,89.86,39645.0,72.5168,72.541,72.5087,72.5329,39645.0
2017-04-25 11:15:00,89.87,89.93,89.86,89.91,84259.0,72.541,72.5894,72.5329,72.5733,84259.0
2017-04-25 11:20:00,89.92,89.97,89.92,89.95,68388.0,72.5814,72.6217,72.5814,72.6056,68388.0
2017-04-25 11:25:00,89.94,89.95,89.85,89.87,87209.0,72.5975,72.6056,72.5249,72.541,87209.0
2017-04-25 11:30:00,89.86,89.93,89.86,89.92,73863.0,72.5329,72.5894,72.5329,72.5814,73863.0
2017-04-25 11:35:00,89.92,89.96,89.91,89.95,47307.0,72.5814,72.6136,72.5733,72.6056,47307.0
2017-04-25 11:40:00,89.95,89.98,89.95,89.98,66051.0,72.6056,72.6298,72.6056,72.6298,66051.0
2017-04-25 11:45:00,89.98,90.0,89.95,90.0,75967.0,72.6298,72.6459,72.6056,72.6459,75967.0
2017-04-25 11:50:00,89.99,90.1,89.99,90.03,155567.0,72.6379,72.7267,72.6379,72.6702,155567.0
2017-04-25 11:55:00,90.03,90.04,89.98,89.99,69037.0,72.6702,72.6782,72.6298,72.6379,69037.0
2017-04-25 12:00:00,90.0,90.01,89.93,89.94,75017.0,72.6459,72.654,72.5894,72.5975,75017.0
2017-04-25 12:05:00,89.94,89.97,89.93,89.95,61697.0,72.5975,72.6217,72.5894,72.6056,61697.0
2017-04-25 12:10:00,89.95,89.96,89.92,89.93,60306.0,72.6056,72.6136,72.5814,72.5894,60306.0
2017-04-25 12:15:00,89.93,89.96,89.92,89.95,49646.0,72.5894,72.6136,72.5814,72.6056,49646.0
2017-04-25 12:20:00,89.95,89.96,89.94,89.95,29907.0,72.6056,72.6136,72.5975,72.6056,29907.0
2017-04-25 12:25:00,89.96,89.97,89.95,89.95,52384.0,72.6136,72.6217,72.6056,72.6056,52384.0
2017-04-25 12:30:00,89.95,89.99,89.95,89.98,40935.0,72.6056,72.6379,72.6056,72.6298,40935.0
2017-04-25 12:35:00,89.98,89.98,89.9,89.95,81302.0,72.6298,72.6298,72.5652,72.6056,81302.0
2017-04-25 12:40:00,89.95,89.96,89.93,89.95,19292.0,72.6056,72.6136,72.5894,72.6056,19292.0
2017-04-25 12:45:00,89.95,89.99,89.93,89.98,62850.0,72.6056,72.6379,72.5894,72.6298,62850.0
2017-04-25 12:50:00,89.98,90.0,89.96,89.96,52617.0,72.6298,72.6459,72.6136,72.6136,52617.0
2017-04-25 12:55:00,89.96,89.97,89.86,89.88,79310.0,72.6136,72.6217,72.5329,72.5491,79310.0
2017-04-25 13:00:00,89.88,89.93,89.87,89.91,75313.0,72.5491,72.5894,72.541,72.5733,75313.0
2017-04-25 13:05:00,89.91,89.97,89.9,89.96,46375.0,72.5733,72.6217,72.5652,72.6136,46375.0
2017-04-25 13:10:00,89.96,89.98,89.95,89.95,41452.0,72.6136,72.6298,72.6056,72.6056,41452.0
2017-04-25 13:15:00,89.95,89.99,89.95,89.98,32511.0,72.6056,72.6379,72.6056,72.6298,32511.0
2017-04-25 13:20:00,89.99,90.04,89.98,90.02,50483.0,72.6379,72.6782,72.6298,72.6621,50483.0
2017-04-25 13:25:00,90.03,90.03,89.99,89.99,70952.0,72.6702,72.6702,72.6379,72.6379,70952.0
2017-04-25 13:30:00,90.0,90.0,89.96,89.98,64997.0,72.6459,72.6459,72.6136,72.6298,64997.0
2017-04-25 13:35:00,89.99,90.0,89.94,89.95,76084.0,72.6379,72.6459,72.5975,72.6056,76084.0
2017-04-25 13:40:00,89.95,89.97,89.94,89.97,32078.0,72.6056,72.6217,72.5975,72.6217,32078.0
2017-04-25 13:45:00,89.97,89.98,89.95,89.97,53667.0,72.6217,72.6298,72.6056,72.6217,53667.0
2017-04-25 13:50:00,89.97,89.99,89.94,89.96,32210.0,72.6217,72.6379,72.5975,72.6136,32210.0
2017-04-25 13:55:00,89.96,89.98,89.89,89.9,66695.0,72.6136,72.6298,72.5571,72.5652,66695.0
2017-04-25 14:00:00,89.9,89.94,89.89,89.94,104835.0,72.5652,72.5975,72.5571,72.5975,104835.0
2017-04-25 14:05:00,89.94,89.96,89.9,89.92,202027.0,72.5975,72.6136,72.5652,72.5814,202027.0
2017-04-25 14:10:00,89.92,89.95,89.91,89.93,92203.0,72.5814,72.6056,72.5733,72.5894,92203.0
2017-04-25 14:15:00,89.93,90.0,89.92,89.99,83262.0,72.5894,72.6459,72.5814,72.6379,83262.0
2017-04-25 14:20:00,90.0,90.09,89.99,90.08,191539.0,72.6459,72.7186,72.6379,72.7105,191539.0
2017-04-25 14:25:00,90.08,90.1,90.06,90.09,64015.0,72.7105,72.7267,72.6944,72.7186,64015.0
2017-04-25 14:30:00,90.09,90.23,90.07,90.2,110229.0,72.7186,72.8316,72.7024,72.8074,110229.0
2017-04-25 14:35:00,90.2,90.21,90.1,90.12,91465.0,72.8074,72.8154,72.7267,72.7428,91465.0
2017-04-25 14:40:00,90.1,90.11,90.03,90.08,59087.0,72.7267,72.7347,72.6702,72.7105,59087.0
2017-04-25 14:45:00,90.07,90.11,90.07,90.11,44264.0,72.7024,72.7347,72.7024,72.7347,44264.0
2017-04-25 14:50:00,90.1,90.15,90.09,90.09,171819.0,72.7267,72.767,72.7186,72.7186,171819.0
2017-04-25 14:55:00,90.09,90.1,90.06,90.08,92731.0,72.7186,72.7267,72.6944,72.7105,92731.0
2017-04-25 15:00:00,90.09,90.16,90.08,90.15,84860.0,72.7186,72.7751,72.7105,72.767,84860.0
2017-04-25 15:05:00,90.16,90.25,90.14,90.15,107013.0,72.7751,72.8477,72.7589,72.767,107013.0
2017-04-25 15:10:00,90.16,90.19,90.1,90.17,91094.0,72.7751,72.7993,72.7267,72.7832,91094.0
2017-04-25 15:15:00,90.16,90.2,90.15,90.17,77321.0,72.7751,72.8074,72.767,72.7832,77321.0
2017-04-25 15:20:00,90.17,90.2,90.13,90.18,73394.0,72.7832,72.8074,72.7509,72.7912,73394.0
2017-04-25 15:25:00,90.18,90.18,90.12,90.16,76881.0,72.7912,72.7912,72.7428,72.7751,76881.0
2017-04-25 15:30:00,90.15,90.15,90.08,90.14,132957.0,72.767,72.767,72.7105,72.7589,132957.0
2017-04-25 15:35:00,90.15,90.16,90.08,90.1,155671.0,72.767,72.7751,72.7105,72.7267,155671.0
2017-04-25 15:40:00,90.1,90.17,90.07,90.1,278128.0,72.7267,72.7832,72.7024,72.7267,278128.0
2017-04-25 15:45:00,90.1,90.14,90.06,90.12,282950.0,72.7267,72.7589,72.6944,72.7428,282950.0
2017-04-25 15:50:00,90.11,90.11,90.05,90.06,179027.0,72.7347,72.7347,72.6863,72.6944,179027.0
2017-04-25 15:55:00,90.06,90.06,89.98,90.01,429535.0,72.6944,72.6944,72.6298,72.654,429535.0
2017-04-26 09:30:00,89.85,90.0,89.11,89.15,607435.0,72.5249,72.6459,71.9275,71.9598,607435.0
2017-04-26 09:35:00,89.15,89.22,89.05,89.11,177933.0,71.9598,72.0163,71.8791,71.9275,177933.0
2017-04-26 09:40:00,89.11,89.11,88.25,88.27,501862.0,71.9275,71.9275,71.2334,71.2495,501862.0
2017-04-26 09:45:00,88.27,88.4,88.17,88.36,353654.0,71.2495,71.3545,71.1688,71.3222,353654.0
2017-04-26 09:50:00,88.36,88.75,88.35,88.46,322240.0,71.3222,71.637,71.3141,71.4029,322240.0
2017-04-26 09:55:00,88.47,88.66,88.45,88.54,153132.0,71.411,71.5643,71.3948,71.4675,153132.0
2017-04-26 10:00:00,88.53,88.6,88.43,88.49,209518.0,71.4594,71.5159,71.3787,71.4271,209518.0
2017-04-26 10:05:00,88.49,88.51,88.24,88.32,247849.0,71.4271,71.4432,71.2253,71.2899,247849.0
2017-04-26 10:10:00,88.32,88.39,88.31,88.36,159757.0,71.2899,71.3464,71.2818,71.3222,159757.0
2017-04-26 10:15:00,88.37,88.41,88.25,88.33,165858.0,71.3302,71.3625,71.2334,71.2979,165858.0
2017-04-26 10:20:00,88.34,88.54,88.3,88.5,111245.0,71.306,71.4675,71.2737,71.4352,111245.0
2017-04-26 10:25:00,88.49,88.52,88.21,88.22,151243.0,71.4271,71.4513,71.2011,71.2092,151243.0
2017-04-26 10:30:00,88.23,88.25,88.09,88.1,134653.0,71.2172,71.2334,71.1042,71.1123,134653.0
2017-04-26 10:35:00,88.11,88.27,88.11,88.23,98745.0,71.1204,71.2495,71.1204,71.2172,98745.0
2017-04-26 10:40:00,88.23,88.26,88.01,88.05,147625.0,71.2172,71.2414,71.0397,71.0719,147625.0
2017-04-26 10:45:00,88.05,88.18,88.04,88.1,119123.0,71.0719,71.1769,71.0639,71.1123,119123.0
2017-04-26 10:50:00,88.11,88.14,88.06,88.13,105637.0,71.1204,71.1446,71.08,71.1365,105637.0
2017-04-26 10:55:00,88.13,88.15,88.06,88.15,148767.0,71.1365,71.1527,71.08,71.1527,148767.0
2017-04-26 11:00:00,88.15,88.34,88.15,88.29,109689.0,71.1527,71.306,71.1527,71.2657,109689.0
2017-04-26 11:05:00,88.3,88.3,88.25,88.27,97941.0,71.2737,71.2737,71.2334,71.2495,97941.0
2017-04-26 11:10:00,88.27,88.36,88.27,88.31,135240.0,71.2495,71.3222,71.2495,71.2818,135240.0
2017-04-26 11:15:00,88.31,88.47,88.3,88.45,109311.0,71.2818,71.411,71.2737,71.3948,109311.0
2017-04-26 11:20:00,88.46,88.48,88.37,88.44,127152.0,71.4029,71.419,71.3302,71.3867,127152.0
2017-04-26 11:25:00,88.44,88.44,88.31,88.31,87952.0,71.3867,71.3867,71.2818,71.2818,87952.0
2017-04-26 11:30:00,88.31,88.34,88.23,88.29,115672.0,71.2818,71.306,71.2172,71.2657,115672.0
2017-04-26 11:35:00,88.29,88.4,88.27,88.38,67326.0,71.2657,71.3545,71.2495,71.3383,67326.0
2017-04-26 11:40:00,88.38,88.45,88.34,88.36,59920.0,71.3383,71.3948,71.306,71.3222,59920.0
2017-04-26 11:45:00,88.36,88.38,88.25,88.28,122775.0,71.3222,71.3383,71.2334,71.2576,122775.0
2017-04-26 11:50:00,88.27,88.33,88.08,88.13,98830.0,71.2495,71.2979,71.0962,71.1365,98830.0
2017-04-26 11:55:00,88.13,88.19,88.12,88.16,84654.0,71.1365,71.1849,71.1284,71.1607,84654.0
2017-04-26 12:00:00,88.15,88.34,88.14,88.32,80190.0,71.1527,71.306,71.1446,71.2899,80190.0
2017-04-26 12:05:00,88.32,88.37,88.3,88.34,45392.0,71.2899,71.3302,71.2737,71.306,45392.0
2017-04-26 12:10:00,88.35,88.41,88.34,88.39,57450.0,71.3141,71.3625,71.306,71.3464,57450.0
2017-04-26 12:15:00,88.37,88.39,88.34,88.37,38703.0,71.3302,71.3464,71.306,71.3302,38703.0
2017-04-26 12:20:00,88.37,88.4,88.33,88.33,38580.0,71.3302,71.3545,71.2979,71.2979,38580.0
2017-04-26 12:25:00,88.33,88.34,88.29,88.31,30658.0,71.2979,71.306,71.2657,71.2818,30658.0
2017-04-26 12:30:00,88.3,88.33,88.29,88.32,33251.0,71.2737,71.2979,71.2657,71.2899,33251.0
2017-04-26 12:35:00,88.33,88.34,88.29,88.32,53921.0,71.2979,71.306,71.2657,71.2899,53921.0
2017-04-26 12:40:00,88.33,88.34,88.25,88.27,39851.0,71.2979,71.306,71.2334,71.2495,39851.0
2017-04-26 12:45:00,88.27,88.32,88.24,88.25,68711.0,71.2495,71.2899,71.2253,71.2334,68711.0
2017-04-26 12:50:00,88.25,88.35,88.22,88.35,71509.0,71.2334,71.3141,71.2092,71.3141,71509.0
2017-04-26 12:55:00,88.35,88.36,88.27,88.27,37560.0,71.3141,71.3222,71.2495,71.2495,37560.0
2017-04-26 13:00:00,88.28,88.38,88.27,88.37,47592.0,71.2576,71.3383,71.2495,71.3302,47592.0
2017-04-26 13:05:00,88.38,88.46,88.37,88.46,32274.0,71.3383,71.4029,71.3302,71.4029,32274.0
2017-04-26 13:10:00,88.46,88.47,88.42,88.46,38432.0,71.4029,71.411,71.3706,71.4029,38432.0
2017-04-26 13:15:00,88.46,88.46,88.38,88.39,45890.0,71.4029,71.4029,71.3383,71.3464,45890.0
2017-04-26 13:20:00,88.4,88.41,88.38,88.39,15625.0,71.3545,71.3625,71.3383,71.3464,15625.0
2017-04-26 13:25:00,88.39,88.41,88.35,88.38,38842.0,71.3464,71.3625,71.3141,71.3383,38842.0
2017-04-26 13:30:00,88.39,88.4,88.36,88.37,51258.0,71.3464,71.3545,71.3222,71.3302,51258.0
2017-04-26 13:35:00,88.36,88.36,88.28,88.29,84727.0,71.3222,71.3222,71.2576,71.2657,84727.0
2017-04-26 13:40:00,88.29,88.3,88.23,88.26,111154.0,71.2657,71.2737,71.2172,71.2414,111154.0
2017-04-26 13:45:00,88.26,88.26,88.08,88.16,121930.0,71.2414,71.2414,71.0962,71.1607,121930.0
2017-04-26 13:50:00,88.15,88.26,88.15,88.23,63178.0,71.1527,71.2414,71.1527,71.2172,63178.0
2017-04-26 13:55:00,88.22,88.23,88.13,88.16,66041.0,71.2092,71.2172,71.1365,71.1607,66041.0
2017-04-26 14:00:00,88.16,88.2,88.1,88.16,117716.0,71.1607,71.193,71.1123,71.1607,117716.0
2017-04-26 14:05:00,88.15,88.18,88.12,88.16,37184.0,71.1527,71.1769,71.1284,71.1607,37184.0
2017-04-26 14:10:00,88.17,88.2,88.14,88.19,60012.0,71.1688,71.193,71.1446,71.1849,60012.0
2017-04-26 14:15:00,88.19,88.21,88.17,88.18,53096.0,71.1849,71.2011,71.1688,71.1769,53096.0
2017-04-26 14:20:00,88.17,88.23,88.17,88.23,50583.0,71.1688,71.2172,71.1688,71.2172,50583.0
2017-04-26 14:25:00,88.23,88.25,88.16,88.17,54431.0,71.2172,71.2334,71.1607,71.1688,54431.0
2017-04-26 14:30:00,88.17,88.19,88.13,88.15,58904.0,71.1688,71.1849,71.1365,71.1527,58904.0
2017-04-26 14:35:00,88.15,88.17,88.13,88.16,45684.0,71.1527,71.1688,71.1365,71.1607,45684.0
2017-04-26 14:40:00,88.16,88.19,88.1,88.18,75849.0,71.1607,71.1849,71.1123,71.1769,75849.0
2017-04-26 14:45:00,88.18,88.22,88.16,88.19,50784.0,71.1769,71.2092,71.1607,71.1849,50784.0
2017-04-26 14:50:00,88.19,88.22,88.06,88.06,115128.0,71.1849,71.2092,71.08,71.08,115128.0
2017-04-26 14:55:00,88.06,88.1,88.05,88.06,70680.0,71.08,71.1123,71.0719,71.08,70680.0
2017-04-26 15:00:00,88.06,88.12,88.06,88.1,79957.0,71.08,71.1284,71.08,71.1123,79957.0
2017-04-26 15:05:00,88.1,88.14,88.05,88.08,106260.0,71.1123,71.1446,71.0719,71.0962,106260.0
2017-04-26 15:10:00,88.07,88.14,88.06,88.14,109227.0,71.0881,71.1446,71.08,71.1446,109227.0
2017-04-26 15:15:00,88.14,88.14,88.08,88.09,91964.0,71.1446,71.1446,71.0962,71.1042,91964.0
2017-04-26 15:20:00,88.09,88.1,88.02,88.02,84417.0,71.1042,71.1123,71.0477,71.0477,84417.0
2017-04-26 15:25:00,88.02,88.04,87.88,87.89,168200.0,71.0477,71.0639,70.9347,70.9428,168200.0
2017-04-26 15:30:00,87.89,87.92,87.75,87.75,157836.0,70.9428,70.967,70.8298,70.8298,157836.0
2017-04-26 15:35:00,87.76,87.77,87.65,87.66,181098.0,70.8379,70.8459,70.7491,70.7571,181098.0
2017-04-26 15:40:00,87.67,87.67,87.61,87.67,188701.0,70.7652,70.7652,70.7168,70.7652,188701.0
2017-04-26 15:45:00,87.66,87.69,87.63,87.67,253623.0,70.7571,70.7814,70.7329,70.7652,253623.0
2017-04-26 15:50:00,87.67,87.76,87.66,87.7,241669.0,70.7652,70.8379,70.7571,70.7894,241669.0
2017-04-26 15:55:00,87.7,87.77,87.65,87.74,558764.0,70.7894,70.8459,70.7491,70.8217,558764.0
2017-04-27 09:30:00,87.58,87.74,87.4,87.42,417963.0,70.6926,70.8217,70.5473,70.5634,417963.0
2017-04-27 09:35:00,87.42,87.62,87.35,87.61,112644.0,70.5634,70.7249,70.5069,70.7168,112644.0
2017-04-27 09:40:00,87.6,87.64,87.53,87.57,101869.0,70.7087,70.741,70.6522,70.6845,101869.0
2017-04-27 09:45:00,87.58,87.59,87.46,87.48,181722.0,70.6926,70.7006,70.5957,70.6118,181722.0
2017-04-27 09:50:00,87.48,87.49,87.28,87.28,191320.0,70.6118,70.6199,70.4504,70.4504,191320.0
2017-04-27 09:55:00,87.29,87.53,87.23,87.5,212992.0,70.4585,70.6522,70.4101,70.628,212992.0
2017-04-27 10:00:00,87.5,87.7,87.5,87.7,224327.0,70.628,70.7894,70.628,70.7894,224327.0
2017-04-27 10:05:00,87.7,87.96,87.7,87.89,222934.0,70.7894,70.9993,70.7894,70.9428,222934.0
2017-04-27 10:10:00,87.89,88.24,87.86,88.22,316186.0,70.9428,71.2253,70.9186,71.2092,316186.0
2017-04-27 10:15:00,88.22,88.24,88.05,88.21,191457.0,71.2092,71.2253,71.0719,71.2011,191457.0
2017-04-27 10:20:00,88.21,88.21,87.95,88.03,115660.0,71.2011,71.2011,70.9912,71.0558,115660.0
2017-04-27 10:25:00,88.03,88.03,87.9,87.93,62926.0,71.0558,71.0558,70.9509,70.9751,62926.0
2017-04-27 10:30:00,87.93,88.04,87.93,88.02,79986.0,70.9751,71.0639,70.9751,71.0477,79986.0
2017-04-27 10:35:00,88.03,88.04,87.96,88.01,91200.0,71.0558,71.0639,70.9993,71.0397,91200.0
2017-04-27 10:40:00,88.0,88.03,87.97,88.01,180063.0,71.0316,71.0558,71.0074,71.0397,180063.0
2017-04-27 10:45:00,88.01,88.06,87.92,87.93,110218.0,71.0397,71.08,70.967,70.9751,110218.0
2017-04-27 10:50:00,87.93,87.98,87.9,87.93,80122.0,70.9751,71.0154,70.9509,70.9751,80122.0
2017-04-27 10:55:00,87.92,87.93,87.84,87.86,64416.0,70.967,70.9751,70.9024,70.9186,64416.0
2017-04-27 11:00:00,87.86,87.88,87.74,87.82,133201.0,70.9186,70.9347,70.8217,70.8863,133201.0
2017-04-27 11:05:00,87.82,87.83,87.66,87.69,175834.0,70.8863,70.8944,70.7571,70.7814,175834.0
2017-04-27 11:10:00,87.69,87.69,87.64,87.67,63138.0,70.7814,70.7814,70.741,70.7652,63138.0
2017-04-27 11:15:00,87.68,87.71,87.67,87.69,66978.0,70.7733,70.7975,70.7652,70.7814,66978.0
2017-04-27 11:20:00,87.69,87.69,87.57,87.58,61887.0,70.7814,70.7814,70.6845,70.6926,61887.0
2017-04-27 11:25:00,87.58,87.66,87.57,87.59,111316.0,70.6926,70.7571,70.6845,70.7006,111316.0
2017-04-27 11:30:00,87.59,87.61,87.56,87.56,42430.0,70.7006,70.7168,70.6764,70.6764,42430.0
2017-04-27 11:35:00,87.57,87.57,87.52,87.55,48223.0,70.6845,70.6845,70.6441,70.6684,48223.0
2017-04-27 11:40:00,87.54,87.65,87.53,87.64,71581.0,70.6603,70.7491,70.6522,70.741,71581.0
2017-04-27 11:45:00,87.65,87.72,87.65,87.68,68554.0,70.7491,70.8056,70.7491,70.7733,68554.0
2017-04-27 11:50:00,87.69,87.69,87.6,87.63,39729.0,70.7814,70.7814,70.7087,70.7329,39729.0
2017-04-27 11:55:00,87.64,87.66,87.62,87.62,23549.0,70.741,70.7571,70.7249,70.7249,23549.0
2017-04-27 12:00:00,87.62,87.68,87.61,87.64,72392.0,70.7249,70.7733,70.7168,70.741,72392.0
2017-04-27 12:05:00,87.63,87.65,87.58,87.59,36501.0,70.7329,70.7491,70.6926,70.7006,36501.0
2017-04-27 12:10:00,87.59,87.6,87.54,87.58,32042.0,70.7006,70.7087,70.6603,70.6926,32042.0
2017-04-27 12:15:00,87.59,87.59,87.55,87.59,32518.0,70.7006,70.7006,70.6684,70.7006,32518.0
2017-04-27 12:20:00,87.58,87.59,87.54,87.57,24405.0,70.6926,70.7006,70.6603,70.6845,24405.0
2017-04-27 12:25:00,87.58,87.6,87.52,87.55,38588.0,70.6926,70.7087,70.6441,70.6684,38588.0
2017-04-27 12:30:00,87.55,87.58,87.54,87.55,25910.0,70.6684,70.6926,70.6603,70.6684,25910.0
2017-04-27 12:35:00,87.55,87.55,87.48,87.51,45763.0,70.6684,70.6684,70.6118,70.6361,45763.0
2017-04-27 12:40:00,87.52,87.61,87.52,87.59,43708.0,70.6441,70.7168,70.6441,70.7006,43708.0
2017-04-27 12:45:00,87.59,87.6,87.55,87.59,25570.0,70.7006,70.7087,70.6684,70.7006,25570.0
2017-04-27 12:50:00,87.58,87.65,87.56,87.65,26578.0,70.6926,70.7491,70.6764,70.7491,26578.0
2017-04-27 12:55:00,87.65,87.85,87.65,87.84,63969.0,70.7491,70.9105,70.7491,70.9024,63969.0
2017-04-27 13:00:00,87.83,87.85,87.8,87.81,50088.0,70.8944,70.9105,70.8701,70.8782,50088.0
2017-04-27 13:05:00,87.8,87.82,87.77,87.81,47032.0,70.8701,70.8863,70.8459,70.8782,47032.0
2017-04-27 13:10:00,87.81,87.85,87.76,87.77,38551.0,70.8782,70.9105,70.8379,70.8459,38551.0
2017-04-27 13:15:00,87.77,87.79,87.72,87.78,32822.0,70.8459,70.8621,70.8056,70.854,32822.0
2017-04-27 13:20:00,87.78,87.79,87.69,87.72,66725.0,70.854,70.8621,70.7814,70.8056,66725.0
2017-04-27 13:25:00,87.73,87.79,87.72,87.75,25687.0,70.8136,70.8621,70.8056,70.8298,25687.0
2017-04-27 13:30:00,87.76,87.78,87.72,87.77,50530.0,70.8379,70.854,70.8056,70.8459,50530.0
2017-04-27 13:35:00,87.77,87.78,87.7,87.7,36533.0,70.8459,70.854,70.7894,70.7894,36533.0
2017-04-27 13:40:00,87.7,87.74,87.67,87.69,37555.0,70.7894,70.8217,70.7652,70.7814,37555.0
2017-04-27 13:45:00,87.69,87.74,87.67,87.72,36855.0,70.7814,70.8217,70.7652,70.8056,36855.0
2017-04-27 13:50:00,87.71,87.71,87.68,87.7,20197.0,70.7975,70.7975,70.7733,70.7894,20197.0
2017-04-27 13:55:00,87.69,87.74,87.69,87.74,43087.0,70.7814,70.8217,70.7814,70.8217,43087.0
2017-04-27 14:00:00,87.73,87.75,87.69,87.71,37775.0,70.8136,70.8298,70.7814,70.7975,37775.0
2017-04-27 14:05:00,87.72,87.75,87.69,87.74,37104.0,70.8056,70.8298,70.7814,70.8217,37104.0
2017-04-27 14:10:00,87.74,87.75,87.71,87.73,33400.0,70.8217,70.8298,70.7975,70.8136,33400.0
2017-04-27 14:15:00,87.74,87.75,87.7,87.74,35029.0,70.8217,70.8298,70.7894,70.8217,35029.0
2017-04-27 14:20:00,87.74,87.76,87.72,87.75,36097.0,70.8217,70.8379,70.8056,70.8298,36097.0
2017-04-27 14:25:00,87.75,87.77,87.74,87.76,35014.0,70.8298,70.8459,70.8217,70.8379,35014.0
2017-04-27 14:30:00,87.75,87.76,87.72,87.73,51247.0,70.8298,70.8379,70.8056,70.8136,51247.0
2017-04-27 14:35:00,87.74,87.76,87.72,87.73,45169.0,70.8217,70.8379,70.8056,70.8136,45169.0
2017-04-27 14:40:00,87.73,87.75,87.7,87.72,56388.0,70.8136,70.8298,70.7894,70.8056,56388.0
2017-04-27 14:45:00,87.73,87.75,87.7,87.72,27148.0,70.8136,70.8298,70.7894,70.8056,27148.0
2017-04-27 14:50:00,87.72,87.74,87.69,87.73,49899.0,70.8056,70.8217,70.7814,70.8136,49899.0
2017-04-27 14:55:00,87.73,87.74,87.66,87.66,39846.0,70.8136,70.8217,70.7571,70.7571,39846.0
2017-04-27 15:00:00,87.65,87.67,87.61,87.62,36289.0,70.7491,70.7652,70.7168,70.7249,36289.0
2017-04-27 15:05:00,87.62,87.65,87.56,87.62,77023.0,70.7249,70.7491,70.6764,70.7249,77023.0
2017-04-27 15:10:00,87.61,87.64,87.59,87.61,44793.0,70.7168,70.741,70.7006,70.7168,44793.0
2017-04-27 15:15:00,87.61,87.63,87.57,87.62,63753.0,70.7168,70.7329,70.6845,70.7249,63753.0
2017-04-27 15:20:00,87.61,87.64,87.59,87.64,60523.0,70.7168,70.741,70.7006,70.741,60523.0
2017-04-27 15:25:00,87.64,87.66,87.63,87.64,58539.0,70.741,70.7571,70.7329,70.741,58539.0
2017-04-27 15:30:00,87.63,87.66,87.57,87.6,147554.0,70.7329,70.7571,70.6845,70.7087,147554.0
2017-04-27 15:35:00,87.6,87.61,87.53,87.55,180118.0,70.7087,70.7168,70.6522,70.6684,180118.0
2017-04-27 15:40:00,87.56,87.57,87.49,87.55,148133.0,70.6764,70.6845,70.6199,70.6684,148133.0
2017-04-27 15:45:00,87.54,87.58,87.53,87.58,139766.0,70.6603,70.6926,70.6522,70.6926,139766.0
2017-04-27 15:50:00,87.57,87.59,87.51,87.56,200888.0,70.6845,70.7006,70.6361,70.6764,200888.0
2017-04-27 15:55:00,87.56,87.72,87.54,87.68,385828.0,70.6764,70.8056,70.6603,70.7733,385828.0
2017-04-28 09:30:00,87.56,87.56,87.15,87.38,227835.0,70.6764,70.6764,70.3455,70.5311,227835.0
2017-04-28 09:35:00,87.44,87.48,87.28,87.34,56170.0,70.5796,70.6118,70.4504,70.4988,56170.0
2017-04-28 09:40:00,87.35,87.36,87.25,87.25,81601.0,70.5069,70.515,70.4262,70.4262,81601.0
2017-04-28 09:45:00,87.25,87.34,87.25,87.28,88149.0,70.4262,70.4988,70.4262,70.4504,88149.0
2017-04-28 09:50:00,87.28,87.46,87.26,87.41,88918.0,70.4504,70.5957,70.4343,70.5553,88918.0
2017-04-28 09:55:00,87.41,87.42,87.33,87.35,86653.0,70.5553,70.5634,70.4908,70.5069,86653.0
2017-04-28 10:00:00,87.37,87.37,87.26,87.27,138312.0,70.5231,70.5231,70.4343,70.4423,138312.0
2017-04-28 10:05:00,87.27,87.4,87.25,87.34,86632.0,70.4423,70.5473,70.4262,70.4988,86632.0
2017-04-28 10:10:00,87.35,87.47,87.32,87.44,103143.0,70.5069,70.6038,70.4827,70.5796,103143.0
2017-04-28 10:15:00,87.45,87.48,87.38,87.4,66520.0,70.5876,70.6118,70.5311,70.5473,66520.0
2017-04-28 10:20:00,87.41,87.43,87.31,87.33,55816.0,70.5553,70.5715,70.4746,70.4908,55816.0
2017-04-28 10:25:00,87.33,87.37,87.32,87.36,64647.0,70.4908,70.5231,70.4827,70.515,64647.0
2017-04-28 10:30:00,87.35,87.46,87.35,87.45,79131.0,70.5069,70.5957,70.5069,70.5876,79131.0
2017-04-28 10:35:00,87.45,87.59,87.45,87.48,137926.0,70.5876,70.7006,70.5876,70.6118,137926.0
2017-04-28 10:40:00,87.48,87.49,87.44,87.44,96513.0,70.6118,70.6199,70.5796,70.5796,96513.0
2017-04-28 10:45:00,87.45,87.52,87.42,87.51,60858.0,70.5876,70.6441,70.5634,70.6361,60858.0
2017-04-28 10:50:00,87.51,87.55,87.48,87.51,118403.0,70.6361,70.6684,70.6118,70.6361,118403.0
2017-04-28 10:55:00,87.51,87.55,87.49,87.51,54020.0,70.6361,70.6684,70.6199,70.6361,54020.0
2017-04-28 11:00:00,87.5,87.55,87.45,87.48,48882.0,70.628,70.6684,70.5876,70.6118,48882.0
2017-04-28 11:05:00,87.47,87.47,87.42,87.42,49181.0,70.6038,70.6038,70.5634,70.5634,49181.0
2017-04-28 11:10:00,87.42,87.47,87.41,87.44,65985.0,70.5634,70.6038,70.5553,70.5796,65985.0
2017-04-28 11:15:00,87.44,87.45,87.36,87.39,101790.0,70.5796,70.5876,70.515,70.5392,101790.0
2017-04-28 11:20:00,87.4,87.42,87.38,87.4,30424.0,70.5473,70.5634,70.5311,70.5473,30424.0
2017-04-28 11:25:00,87.4,87.43,87.4,87.42,35152.0,70.5473,70.5715,70.5473,70.5634,35152.0
2017-04-28 11:30:00,87.42,87.43,87.35,87.38,67022.0,70.5634,70.5715,70.5069,70.5311,67022.0
2017-04-28 11:35:00,87.38,87.4,87.35,87.37,37188.0,70.5311,70.5473,70.5069,70.5231,37188.0
2017-04-28 11:40:00,87.37,87.37,87.31,87.35,47213.0,70.5231,70.5231,70.4746,70.5069,47213.0
2017-04-28 11:45:00,87.36,87.41,87.34,87.41,57312.0,70.515,70.5553,70.4988,70.5553,57312.0
2017-04-28 11:50:00,87.41,87.41,87.37,87.39,43521.0,70.5553,70.5553,70.5231,70.5392,43521.0
2017-04-28 11:55:00,87.4,87.43,87.37,87.43,137749.0,70.5473,70.5715,70.5231,70.5715,137749.0
2017-04-28 12:00:00,87.43,87.45,87.41,87.41,49157.0,70.5715,70.5876,70.5553,70.5553,49157.0
2017-04-28 12:05:00,87.42,87.45,87.42,87.44,27209.0,70.5634,70.5876,70.5634,70.5796,27209.0
2017-04-28 12:10:00,87.44,87.44,87.38,87.38,82646.0,70.5796,70.5796,70.5311,70.5311,82646.0
2017-04-28 12:15:00,87.39,87.45,87.38,87.44,79032.0,70.5392,70.5876,70.5311,70.5796,79032.0
2017-04-28 12:20:00,87.45,87.45,87.42,87.43,34500.0,70.5876,70.5876,70.5634,70.5715,34500.0
2017-04-28 12:25:00,87.44,87.45,87.38,87.4,46257.0,70.5796,70.5876,70.5311,70.5473,46257.0
2017-04-28 12:30:00,87.4,87.42,87.39,87.41,25670.0,70.5473,70.5634,70.5392,70.5553,25670.0
2017-04-28 12:35:00,87.4,87.45,87.4,87.42,44456.0,70.5473,70.5876,70.5473,70.5634,44456.0
2017-04-28 12:40:00,87.41,87.42,87.35,87.35,54168.0,70.5553,70.5634,70.5069,70.5069,54168.0
2017-04-28 12:45:00,87.36,87.36,87.33,87.34,15049.0,70.515,70.515,70.4908,70.4988,15049.0
2017-04-28 12:50:00,87.33,87.33,87.27,87.28,36595.0,70.4908,70.4908,70.4423,70.4504,36595.0
2017-04-28 12:55:00,87.28,87.32,87.27,87.32,27974.0,70.4504,70.4827,70.4423,70.4827,27974.0
2017-04-28 13:00:00,87.31,87.32,87.25,87.25,54151.0,70.4746,70.4827,70.4262,70.4262,54151.0
2017-04-28 13:05:00,87.25,87.28,87.25,87.26,42149.0,70.4262,70.4504,70.4262,70.4343,42149.0
2017-04-28 13:10:00,87.25,87.26,87.25,87.26,26826.0,70.4262,70.4343,70.4262,70.4343,26826.0
2017-04-28 13:15:00,87.25,87.28,87.24,87.25,72795.0,70.4262,70.4504,70.4181,70.4262,72795.0
2017-04-28 13:20:00,87.26,87.27,87.24,87.24,29890.0,70.4343,70.4423,70.4181,70.4181,29890.0
2017-04-28 13:25:00,87.25,87.26,87.22,87.26,30228.0,70.4262,70.4343,70.402,70.4343,30228.0
2017-04-28 13:30:00,87.26,87.26,87.24,87.24,19146.0,70.4343,70.4343,70.4181,70.4181,19146.0
2017-04-28 13:35:00,87.24,87.28,87.24,87.25,74121.0,70.4181,70.4504,70.4181,70.4262,74121.0
2017-04-28 13:40:00,87.25,87.27,87.23,87.23,46251.0,70.4262,70.4423,70.4101,70.4101,46251.0
2017-04-28 13:45:00,87.24,87.26,87.22,87.23,25603.0,70.4181,70.4343,70.402,70.4101,25603.0
2017-04-28 13:50:00,87.23,87.24,87.2,87.22,30529.0,70.4101,70.4181,70.3858,70.402,30529.0
2017-04-28 13:55:00,87.22,87.23,87.2,87.2,29567.0,70.402,70.4101,70.3858,70.3858,29567.0
2017-04-28 14:00:00,87.2,87.28,87.18,87.28,47280.0,70.3858,70.4504,70.3697,70.4504,47280.0
2017-04-28 14:05:00,87.28,87.3,87.22,87.24,42436.0,70.4504,70.4666,70.402,70.4181,42436.0
2017-04-28 14:10:00,87.25,87.27,87.22,87.23,40488.0,70.4262,70.4423,70.402,70.4101,40488.0
2017-04-28 14:15:00,87.23,87.26,87.21,87.21,59835.0,70.4101,70.4343,70.3939,70.3939,59835.0
2017-04-28 14:20:00,87.21,87.27,87.21,87.25,20687.0,70.3939,70.4423,70.3939,70.4262,20687.0
2017-04-28 14:25:00,87.26,87.29,87.22,87.27,45555.0,70.4343,70.4585,70.402,70.4423,45555.0
2017-04-28 14:30:00,87.27,87.28,87.24,87.27,53255.0,70.4423,70.4504,70.4181,70.4423,53255.0
2017-04-28 14:35:00,87.27,87.32,87.25,87.29,52375.0,70.4423,70.4827,70.4262,70.4585,52375.0
2017-04-28 14:40:00,87.29,87.3,87.26,87.29,33849.0,70.4585,70.4666,70.4343,70.4585,33849.0
2017-04-28 14:45:00,87.29,87.29,87.27,87.28,26465.0,70.4585,70.4585,70.4423,70.4504,26465.0
2017-04-28 14:50:00,87.28,87.34,87.27,87.31,53684.0,70.4504,70.4988,70.4423,70.4746,53684.0
2017-04-28 14:55:00,87.32,87.34,87.27,87.27,83530.0,70.4827,70.4988,70.4423,70.4423,83530.0
2017-04-28 15:00:00,87.28,87.28,87.23,87.26,62805.0,70.4504,70.4504,70.4101,70.4343,62805.0
2017-04-28 15:05:00,87.26,87.32,87.25,87.31,52097.0,70.4343,70.4827,70.4262,70.4746,52097.0
2017-04-28 15:10:00,87.31,87.31,87.27,87.27,52250.0,70.4746,70.4746,70.4423,70.4423,52250.0
2017-04-28 15:15:00,87.28,87.28,87.22,87.24,51779.0,70.4504,70.4504,70.402,70.4181,51779.0
2017-04-28 15:20:00,87.24,87.25,87.22,87.22,33913.0,70.4181,70.4262,70.402,70.402,33913.0
2017-04-28 15:25:00,87.22,87.3,87.22,87.29,56024.0,70.402,70.4666,70.402,70.4585,56024.0
2017-04-28 15:30:00,87.3,87.31,87.27,87.31,76062.0,70.4666,70.4746,70.4423,70.4746,76062.0
2017-04-28 15:35:00,87.31,87.32,87.27,87.28,88843.0,70.4746,70.4827,70.4423,70.4504,88843.0
2017-04-28 15:40:00,87.27,87.3,87.26,87.28,58231.0,70.4423,70.4666,70.4343,70.4504,58231.0
2017-04-28 15:45:00,87.28,87.31,87.26,87.31,112178.0,70.4504,70.4746,70.4343,70.4746,112178.0
2017-04-28 15:50:00,87.31,87.33,87.29,87.33,161966.0,70.4746,70.4908,70.4585,70.4908,161966.0
2017-04-28 15:55:00,87.33,87.4,87.25,87.28,543735.0,70.4908,70.5473,70.4262,70.4504,543735.0
2017-05-01 09:30:00,87.38,87.45,87.37,87.37,179731.0,70.5311,70.5876,70.5231,70.5231,179731.0
2017-05-01 09:35:00,87.37,87.4,87.31,87.37,62940.0,70.5231,70.5473,70.4746,70.5231,62940.0
2017-05-01 09:40:00,87.39,87.39,87.29,87.34,28137.0,70.5392,70.5392,70.4585,70.4988,28137.0
2017-05-01 09:45:00,87.32,87.41,87.32,87.38,43285.0,70.4827,70.5553,70.4827,70.5311,43285.0
2017-05-01 09:50:00,87.39,87.48,87.37,87.45,33000.0,70.5392,70.6118,70.5231,70.5876,33000.0
2017-05-01 09:55:00,87.45,87.49,87.41,87.48,39558.0,70.5876,70.6199,70.5553,70.6118,39558.0
2017-05-01 10:00:00,87.47,87.52,87.45,87.49,41455.0,70.6038,70.6441,70.5876,70.6199,41455.0
2017-05-01 10:05:00,87.49,87.52,87.48,87.49,28780.0,70.6199,70.6441,70.6118,70.6199,28780.0
2017-05-01 10:10:00,87.49,87.49,87.39,87.4,33383.0,70.6199,70.6199,70.5392,70.5473,33383.0
2017-05-01 10:15:00,87.39,87.46,87.37,87.43,39703.0,70.5392,70.5957,70.5231,70.5715,39703.0
2017-05-01 10:20:00,87.43,87.45,87.41,87.45,36484.0,70.5715,70.5876,70.5553,70.5876,36484.0
2017-05-01 10:25:00,87.45,87.53,87.43,87.52,29495.0,70.5876,70.6522,70.5715,70.6441,29495.0
2017-05-01 10:30:00,87.52,87.52,87.45,87.52,71403.0,70.6441,70.6441,70.5876,70.6441,71403.0
2017-05-01 10:35:00,87.52,87.55,87.49,87.49,39603.0,70.6441,70.6684,70.6199,70.6199,39603.0
2017-05-01 10:40:00,87.49,87.55,87.49,87.5,43731.0,70.6199,70.6684,70.6199,70.628,43731.0
2017-05-01 10:45:00,87.5,87.6,87.47,87.58,48024.0,70.628,70.7087,70.6038,70.6926,48024.0
2017-05-01 10:50:00,87.58,87.59,87.5,87.5,27036.0,70.6926,70.7006,70.628,70.628,27036.0
2017-05-01 10:55:00,87.51,87.55,87.5,87.52,27018.0,70.6361,70.6684,70.628,70.6441,27018.0
2017-05-01 11:00:00,87.52,87.54,87.5,87.52,23160.0,70.6441,70.6603,70.628,70.6441,23160.0
2017-05-01 11:05:00,87.53,87.53,87.46,87.47,24179.0,70.6522,70.6522,70.5957,70.6038,24179.0
2017-05-01 11:10:00,87.46,87.49,87.44,87.46,26118.0,70.5957,70.6199,70.5796,70.5957,26118.0
2017-05-01 11:15:00,87.47,87.47,87.44,87.45,32645.0,70.6038,70.6038,70.5796,70.5876,32645.0
2017-05-01 11:20:00,87.45,87.45,87.37,87.4,37399.0,70.5876,70.5876,70.5231,70.5473,37399.0
2017-05-01 11:25:00,87.39,87.4,87.33,87.36,28564.0,70.5392,70.5473,70.4908,70.515,28564.0
2017-05-01 11:30:00,87.36,87.38,87.33,87.36,36793.0,70.515,70.5311,70.4908,70.515,36793.0
2017-05-01 11:35:00,87.35,87.36,87.3,87.32,96925.0,70.5069,70.515,70.4666,70.4827,96925.0
2017-05-01 11:40:00,87.32,87.32,87.24,87.25,33602.0,70.4827,70.4827,70.4181,70.4262,33602.0
2017-05-01 11:45:00,87.25,87.31,87.24,87.31,44944.0,70.4262,70.4746,70.4181,70.4746,44944.0
2017-05-01 11:50:00,87.31,87.34,87.28,87.29,24744.0,70.4746,70.4988,70.4504,70.4585,24744.0
2017-05-01 11:55:00,87.28,87.29,87.23,87.24,40437.0,70.4504,70.4585,70.4101,70.4181,40437.0
2017-05-01 12:00:00,87.25,87.28,87.24,87.28,33054.0,70.4262,70.4504,70.4181,70.4504,33054.0
2017-05-01 12:05:00,87.27,87.3,87.27,87.28,23783.0,70.4423,70.4666,70.4423,70.4504,23783.0
2017-05-01 12:10:00,87.27,87.28,87.25,87.26,29213.0,70.4423,70.4504,70.4262,70.4343,29213.0
2017-05-01 12:15:00,87.27,87.3,87.24,87.28,43707.0,70.4423,70.4666,70.4181,70.4504,43707.0
2017-05-01 12:20:00,87.28,87.28,87.23,87.25,42321.0,70.4504,70.4504,70.4101,70.4262,42321.0
2017-05-01 12:25:00,87.26,87.3,87.25,87.29,17932.0,70.4343,70.4666,70.4262,70.4585,17932.0
2017-05-01 12:30:00,87.3,87.32,87.28,87.29,42400.0,70.4666,70.4827,70.4504,70.4585,42400.0
2017-05-01 12:35:00,87.28,87.34,87.27,87.34,36976.0,70.4504,70.4988,70.4423,70.4988,36976.0
2017-05-01 12:40:00,87.34,87.34,87.3,87.3,30061.0,70.4988,70.4988,70.4666,70.4666,30061.0
2017-05-01 12:45:00,87.31,87.31,87.27,87.29,25188.0,70.4746,70.4746,70.4423,70.4585,25188.0
2017-05-01 12:50:00,87.3,87.3,87.23,87.26,61908.0,70.4666,70.4666,70.4101,70.4343,61908.0
2017-05-01 12:55:00,87.24,87.25,87.19,87.2,37021.0,70.4181,70.4262,70.3778,70.3858,37021.0
2017-05-01 13:00:00,87.2,87.22,87.17,87.2,44821.0,70.3858,70.402,70.3616,70.3858,44821.0
2017-05-01 13:05:00,87.19,87.21,87.17,87.19,22447.0,70.3778,70.3939,70.3616,70.3778,22447.0
2017-05-01 13:10:00,87.18,87.2,87.16,87.19,17982.0,70.3697,70.3858,70.3536,70.3778,17982.0
2017-05-01 13:15:00,87.18,87.19,87.16,87.18,35437.0,70.3697,70.3778,70.3536,70.3697,35437.0
2017-05-01 13:20:00,87.18,87.19,87.15,87.15,19236.0,70.3697,70.3778,70.3455,70.3455,19236.0
2017-05-01 13:25:00,87.15,87.16,87.13,87.14,38769.0,70.3455,70.3536,70.3293,70.3374,38769.0
2017-05-01 13:30:00,87.13,87.16,87.1,87.11,39363.0,70.3293,70.3536,70.3051,70.3132,39363.0
2017-05-01 13:35:00,87.1,87.11,87.08,87.09,47167.0,70.3051,70.3132,70.289,70.2971,47167.0
2017-05-01 13:40:00,87.1,87.13,87.08,87.13,23856.0,70.3051,70.3293,70.289,70.3293,23856.0
2017-05-01 13:45:00,87.13,87.17,87.1,87.17,50081.0,70.3293,70.3616,70.3051,70.3616,50081.0
2017-05-01 13:50:00,87.16,87.22,87.16,87.2,39809.0,70.3536,70.402,70.3536,70.3858,39809.0
2017-05-01 13:55:00,87.2,87.24,87.19,87.24,51632.0,70.3858,70.4181,70.3778,70.4181,51632.0
2017-05-01 14:00:00,87.25,87.32,87.24,87.28,50999.0,70.4262,70.4827,70.4181,70.4504,50999.0
2017-05-01 14:05:00,87.28,87.3,87.26,87.28,30370.0,70.4504,70.4666,70.4343,70.4504,30370.0
2017-05-01 14:10:00,87.28,87.3,87.23,87.29,51780.0,70.4504,70.4666,70.4101,70.4585,51780.0
2017-05-01 14:15:00,87.29,87.3,87.24,87.26,24520.0,70.4585,70.4666,70.4181,70.4343,24520.0
2017-05-01 14:20:00,87.26,87.28,87.23,87.25,21729.0,70.4343,70.4504,70.4101,70.4262,21729.0
2017-05-01 14:25:00,87.26,87.26,87.21,87.26,26361.0,70.4343,70.4343,70.3939,70.4343,26361.0
2017-05-01 14:30:00,87.26,87.29,87.25,87.26,19780.0,70.4343,70.4585,70.4262,70.4343,19780.0
2017-05-01 14:35:00,87.26,87.28,87.22,87.26,39029.0,70.4343,70.4504,70.402,70.4343,39029.0
2017-05-01 14:40:00,87.26,87.27,87.23,87.24,37263.0,70.4343,70.4423,70.4101,70.4181,37263.0
2017-05-01 14:45:00,87.24,87.24,87.2,87.23,40137.0,70.4181,70.4181,70.3858,70.4101,40137.0
2017-05-01 14:50:00,87.23,87.27,87.22,87.25,33296.0,70.4101,70.4423,70.402,70.4262,33296.0
2017-05-01 14:55:00,87.24,87.27,87.23,87.26,26153.0,70.4181,70.4423,70.4101,70.4343,26153.0
2017-05-01 15:00:00,87.26,87.27,87.23,87.26,30448.0,70.4343,70.4423,70.4101,70.4343,30448.0
2017-05-01 15:05:00,87.27,87.27,87.23,87.24,30636.0,70.4423,70.4423,70.4101,70.4181,30636.0
2017-05-01 15:10:00,87.24,87.32,87.24,87.32,39623.0,70.4181,70.4827,70.4181,70.4827,39623.0
2017-05-01 15:15:00,87.31,87.32,87.24,87.25,48624.0,70.4746,70.4827,70.4181,70.4262,48624.0
2017-05-01 15:20:00,87.24,87.26,87.22,87.25,53040.0,70.4181,70.4343,70.402,70.4262,53040.0
2017-05-01 15:25:00,87.25,87.26,87.22,87.25,39699.0,70.4262,70.4343,70.402,70.4262,39699.0
2017-05-01 15:30:00,87.26,87.28,87.23,87.28,60467.0,70.4343,70.4504,70.4101,70.4504,60467.0
2017-05-01 15:35:00,87.29,87.3,87.26,87.26,32975.0,70.4585,70.4666,70.4343,70.4343,32975.0
2017-05-01 15:40:00,87.27,87.27,87.2,87.2,42409.0,70.4423,70.4423,70.3858,70.3858,42409.0
2017-05-01 15:45:00,87.22,87.23,87.18,87.2,65051.0,70.402,70.4101,70.3697,70.3858,65051.0
2017-05-01 15:50:00,87.2,87.21,87.16,87.17,85176.0,70.3858,70.3939,70.3536,70.3616,85176.0
2017-05-01 15:55:00,87.17,87.21,87.11,87.13,358515.0,70.3616,70.3939,70.3132,70.3293,358515.0
2017-05-02 09:30:00,87.29,87.29,87.1,87.2,234768.0,70.4585,70.4585,70.3051,70.3858,234768.0
2017-05-02 09:35:00,87.2,87.23,87.1,87.13,106025.0,70.3858,70.4101,70.3051,70.3293,106025.0
2017-05-02 09:40:00,87.13,87.15,87.08,87.11,108953.0,70.3293,70.3455,70.289,70.3132,108953.0
2017-05-02 09:45:00,87.1,87.11,87.01,87.07,89766.0,70.3051,70.3132,70.2325,70.2809,89766.0
2017-05-02 09:50:00,87.07,87.08,86.86,86.96,167924.0,70.2809,70.289,70.1114,70.1921,167924.0
2017-05-02 09:55:00,86.95,86.96,86.78,86.78,140112.0,70.184,70.1921,70.0468,70.0468,140112.0
2017-05-02 10:00:00,86.78,86.83,86.73,86.8,138202.0,70.0468,70.0872,70.0065,70.063,138202.0
2017-05-02 10:05:00,86.8,86.89,86.79,86.85,96134.0,70.063,70.1356,70.0549,70.1033,96134.0
2017-05-02 10:10:00,86.84,86.86,86.71,86.73,98662.0,70.0953,70.1114,69.9903,70.0065,98662.0
2017-05-02 10:15:00,86.73,86.75,86.71,86.74,91390.0,70.0065,70.0226,69.9903,70.0145,91390.0
2017-05-02 10:20:00,86.74,86.77,86.67,86.7,136626.0,70.0145,70.0388,69.958,69.9823,136626.0
2017-05-02 10:25:00,86.69,86.7,86.6,86.61,114371.0,69.9742,69.9823,69.9015,69.9096,114371.0
2017-05-02 10:30:00,86.62,86.63,86.59,86.63,70109.0,69.9177,69.9257,69.8935,69.9257,70109.0
2017-05-02 10:35:00,86.63,86.7,86.61,86.67,88245.0,69.9257,69.9823,69.9096,69.958,88245.0
2017-05-02 10:40:00,86.66,86.68,86.45,86.49,216611.0,69.95,69.9661,69.7805,69.8127,216611.0
2017-05-02 10:45:00,86.48,86.58,86.44,86.45,156341.0,69.8047,69.8854,69.7724,69.7805,156341.0
2017-05-02 10:50:00,86.45,86.5,86.44,86.49,117570.0,69.7805,69.8208,69.7724,69.8127,117570.0
2017-05-02 10:55:00,86.49,86.5,86.29,86.34,176794.0,69.8127,69.8208,69.6513,69.6917,176794.0
2017-05-02 11:00:00,86.34,86.39,86.25,86.29,127244.0,69.6917,69.732,69.619,69.6513,127244.0
2017-05-02 11:05:00,86.29,86.38,86.28,86.29,83839.0,69.6513,69.724,69.6432,69.6513,83839.0
2017-05-02 11:10:00,86.29,86.33,86.28,86.28,79737.0,69.6513,69.6836,69.6432,69.6432,79737.0
2017-05-02 11:15:00,86.28,86.3,86.27,86.28,79230.0,69.6432,69.6594,69.6352,69.6432,79230.0
2017-05-02 11:20:00,86.29,86.4,86.28,86.34,104412.0,69.6513,69.7401,69.6432,69.6917,104412.0
2017-05-02 11:25:00,86.34,86.36,86.29,86.33,84970.0,69.6917,69.7078,69.6513,69.6836,84970.0
2017-05-02 11:30:00,86.33,86.41,86.3,86.4,432175.0,69.6836,69.7482,69.6594,69.7401,432175.0
2017-05-02 11:35:00,86.4,86.48,86.39,86.45,183878.0,69.7401,69.8047,69.732,69.7805,183878.0
2017-05-02 11:40:00,86.46,86.5,86.44,86.49,71985.0,69.7885,69.8208,69.7724,69.8127,71985.0
2017-05-02 11:45:00,86.5,86.55,86.48,86.51,238789.0,69.8208,69.8612,69.8047,69.8289,238789.0
2017-05-02 11:50:00,86.5,86.6,86.5,86.59,50101.0,69.8208,69.9015,69.8208,69.8935,50101.0
2017-05-02 11:55:00,86.59,86.61,86.51,86.53,73849.0,69.8935,69.9096,69.8289,69.845,73849.0
2017-05-02 12:00:00,86.53,86.61,86.52,86.57,89451.0,69.845,69.9096,69.837,69.8773,89451.0
2017-05-02 12:05:00,86.57,86.58,86.41,86.43,1562487.0,69.8773,69.8854,69.7482,69.7643,1562487.0
2017-05-02 12:10:00,86.43,86.52,86.42,86.49,85577.0,69.7643,69.837,69.7562,69.8127,85577.0
2017-05-02 12:15:00,86.5,86.51,86.46,86.48,117369.0,69.8208,69.8289,69.7885,69.8047,117369.0
2017-05-02 12:20:00,86.48,86.5,86.45,86.48,39214.0,69.8047,69.8208,69.7805,69.8047,39214.0
2017-05-02 12:25:00,86.48,86.5,86.35,86.43,1626297.0,69.8047,69.8208,69.6997,69.7643,1626297.0
2017-05-02 12:30:00,86.43,86.47,86.35,86.39,102441.0,69.7643,69.7966,69.6997,69.732,102441.0
2017-05-02 12:35:00,86.39,86.49,86.38,86.49,110881.0,69.732,69.8127,69.724,69.8127,110881.0
2017-05-02 12:40:00,86.48,86.5,86.4,86.41,122428.0,69.8047,69.8208,69.7401,69.7482,122428.0
2017-05-02 12:45:00,86.42,86.44,86.36,86.38,53375.0,69.7562,69.7724,69.7078,69.724,53375.0
2017-05-02 12:50:00,86.37,86.42,86.37,86.42,46420.0,69.7159,69.7562,69.7159,69.7562,46420.0
2017-05-02 12:55:00,86.42,86.42,86.37,86.39,52781.0,69.7562,69.7562,69.7159,69.732,52781.0
2017-05-02 13:00:00,86.39,86.44,86.32,86.37,110779.0,69.732,69.7724,69.6755,69.7159,110779.0
2017-05-02 13:05:00,86.37,86.4,86.35,86.39,51963.0,69.7159,69.7401,69.6997,69.732,51963.0
2017-05-02 13:10:00,86.4,86.42,86.37,86.41,33838.0,69.7401,69.7562,69.7159,69.7482,33838.0
2017-05-02 13:15:00,86.4,86.43,86.38,86.41,112145.0,69.7401,69.7643,69.724,69.7482,112145.0
2017-05-02 13:20:00,86.41,86.44,86.36,86.37,49190.0,69.7482,69.7724,69.7078,69.7159,49190.0
2017-05-02 13:25:00,86.38,86.42,86.37,86.39,51020.0,69.724,69.7562,69.7159,69.732,51020.0
2017-05-02 13:30:00,86.39,86.39,86.32,86.33,56493.0,69.732,69.732,69.6755,69.6836,56493.0
2017-05-02 13:35:00,86.33,86.37,86.31,86.35,43874.0,69.6836,69.7159,69.6675,69.6997,43874.0
2017-05-02 13:40:00,86.35,86.35,86.29,86.3,54455.0,69.6997,69.6997,69.6513,69.6594,54455.0
2017-05-02 13:45:00,86.31,86.32,86.26,86.28,36571.0,69.6675,69.6755,69.6271,69.6432,36571.0
2017-05-02 13:50:00,86.3,86.31,86.22,86.22,79908.0,69.6594,69.6675,69.5948,69.5948,79908.0
2017-05-02 13:55:00,86.23,86.28,86.23,86.28,95548.0,69.6029,69.6432,69.6029,69.6432,95548.0
2017-05-02 14:00:00,86.28,86.32,86.26,86.31,74047.0,69.6432,69.6755,69.6271,69.6675,74047.0
2017-05-02 14:05:00,86.31,86.32,86.25,86.26,43166.0,69.6675,69.6755,69.619,69.6271,43166.0
2017-05-02 14:10:00,86.27,86.3,86.22,86.24,82617.0,69.6352,69.6594,69.5948,69.6109,82617.0
2017-05-02 14:15:00,86.24,86.28,86.22,86.23,55052.0,69.6109,69.6432,69.5948,69.6029,55052.0
2017-05-02 14:20:00,86.24,86.25,86.21,86.25,56323.0,69.6109,69.619,69.5867,69.619,56323.0
2017-05-02 14:25:00,86.25,86.3,86.23,86.23,53682.0,69.619,69.6594,69.6029,69.6029,53682.0
2017-05-02 14:30:00,86.24,86.28,86.24,86.27,38871.0,69.6109,69.6432,69.6109,69.6352,38871.0
2017-05-02 14:35:00,86.27,86.3,86.26,86.28,44454.0,69.6352,69.6594,69.6271,69.6432,44454.0
2017-05-02 14:40:00,86.28,86.29,86.22,86.27,74278.0,69.6432,69.6513,69.5948,69.6352,74278.0
2017-05-02 14:45:00,86.28,86.28,86.22,86.24,58806.0,69.6432,69.6432,69.5948,69.6109,58806.0
2017-05-02 14:50:00,86.23,86.27,86.22,86.24,46552.0,69.6029,69.6352,69.5948,69.6109,46552.0
2017-05-02 14:55:00,86.23,86.28,86.23,86.26,62934.0,69.6029,69.6432,69.6029,69.6271,62934.0
2017-05-02 15:00:00,86.26,86.27,86.17,86.18,81521.0,69.6271,69.6352,69.5544,69.5625,81521.0
2017-05-02 15:05:00,86.19,86.24,86.18,86.21,58944.0,69.5706,69.6109,69.5625,69.5867,58944.0
2017-05-02 15:10:00,86.21,86.24,86.18,86.2,56567.0,69.5867,69.6109,69.5625,69.5787,56567.0
2017-05-02 15:15:00,86.2,86.22,86.18,86.2,61482.0,69.5787,69.5948,69.5625,69.5787,61482.0
2017-05-02 15:20:00,86.2,86.28,86.19,86.26,80906.0,69.5787,69.6432,69.5706,69.6271,80906.0
2017-05-02 15:25:00,86.27,86.29,86.22,86.23,76900.0,69.6352,69.6513,69.5948,69.6029,76900.0
2017-05-02 15:30:00,86.23,86.23,86.18,86.2,102744.0,69.6029,69.6029,69.5625,69.5787,102744.0
2017-05-02 15:35:00,86.2,86.24,86.16,86.16,96501.0,69.5787,69.6109,69.5464,69.5464,96501.0
2017-05-02 15:40:00,86.17,86.18,86.12,86.18,117935.0,69.5544,69.5625,69.5141,69.5625,117935.0
2017-05-02 15:45:00,86.18,86.24,86.1,86.1,150329.0,69.5625,69.6109,69.4979,69.4979,150329.0
2017-05-02 15:50:00,86.1,86.14,86.02,86.03,341600.0,69.4979,69.5302,69.4334,69.4414,341600.0
2017-05-02 15:55:00,86.04,86.23,86.03,86.21,701803.0,69.4495,69.6029,69.4414,69.5867,701803.0
2017-05-03 09:30:00,86.3,86.43,86.22,86.25,293476.0,69.6594,69.7643,69.5948,69.619,293476.0
2017-05-03 09:35:00,86.23,86.27,85.9,86.0,135899.0,69.6029,69.6352,69.3365,69.4172,135899.0
2017-05-03 09:40:00,86.0,86.31,86.0,86.3,100590.0,69.4172,69.6675,69.4172,69.6594,100590.0
2017-05-03 09:45:00,86.27,86.39,86.16,86.18,127348.0,69.6352,69.732,69.5464,69.5625,127348.0
2017-05-03 09:50:00,86.18,86.28,86.13,86.17,56073.0,69.5625,69.6432,69.5222,69.5544,56073.0
2017-05-03 09:55:00,86.17,86.19,86.06,86.18,86282.0,69.5544,69.5706,69.4657,69.5625,86282.0
2017-05-03 10:00:00,86.18,86.19,86.06,86.11,64944.0,69.5625,69.5706,69.4657,69.506,64944.0
2017-05-03 10:05:00,86.11,86.16,85.96,85.98,63866.0,69.506,69.5464,69.3849,69.4011,63866.0
2017-05-03 10:10:00,85.99,86.13,85.97,86.12,106341.0,69.4092,69.5222,69.393,69.5141,106341.0
2017-05-03 10:15:00,86.13,86.14,86.01,86.05,55504.0,69.5222,69.5302,69.4253,69.4576,55504.0
2017-05-03 10:20:00,86.06,86.12,86.03,86.05,54973.0,69.4657,69.5141,69.4414,69.4576,54973.0
2017-05-03 10:25:00,86.04,86.09,86.0,86.02,74641.0,69.4495,69.4899,69.4172,69.4334,74641.0
2017-05-03 10:30:00,86.01,86.2,86.0,86.17,108542.0,69.4253,69.5787,69.4172,69.5544,108542.0
2017-05-03 10:35:00,86.17,86.19,86.06,86.09,54431.0,69.5544,69.5706,69.4657,69.4899,54431.0
2017-05-03 10:40:00,86.09,86.16,86.03,86.13,58307.0,69.4899,69.5464,69.4414,69.5222,58307.0
2017-05-03 10:45:00,86.13,86.13,86.06,86.07,286028.0,69.5222,69.5222,69.4657,69.4737,286028.0
2017-05-03 10:50:00,86.07,86.09,85.95,86.02,94209.0,69.4737,69.4899,69.3769,69.4334,94209.0
2017-05-03 10:55:00,86.02,86.02,85.95,86.02,51498.0,69.4334,69.4334,69.3769,69.4334,51498.0
2017-05-03 11:00:00,86.02,86.04,85.95,86.03,66193.0,69.4334,69.4495,69.3769,69.4414,66193.0
2017-05-03 11:05:00,86.03,86.07,86.0,86.05,59804.0,69.4414,69.4737,69.4172,69.4576,59804.0
2017-05-03 11:10:00,86.04,86.16,86.01,86.16,56203.0,69.4495,69.5464,69.4253,69.5464,56203.0
2017-05-03 11:15:00,86.16,86.19,86.14,86.16,69876.0,69.5464,69.5706,69.5302,69.5464,69876.0
2017-05-03 11:20:00,86.17,86.22,86.16,86.21,61700.0,69.5544,69.5948,69.5464,69.5867,61700.0
2017-05-03 11:25:00,86.22,86.22,86.14,86.21,47944.0,69.5948,69.5948,69.5302,69.5867,47944.0
2017-05-03 11:30:00,86.21,86.26,86.19,86.23,77365.0,69.5867,69.6271,69.5706,69.6029,77365.0
2017-05-03 11:35:00,86.24,86.31,86.23,86.29,40078.0,69.6109,69.6675,69.6029,69.6513,40078.0
2017-05-03 11:40:00,86.29,86.32,86.26,86.26,33837.0,69.6513,69.6755,69.6271,69.6271,33837.0
2017-05-03 11:45:00,86.25,86.31,86.25,86.3,42492.0,69.619,69.6675,69.619,69.6594,42492.0
2017-05-03 11:50:00,86.3,86.39,86.3,86.32,57369.0,69.6594,69.732,69.6594,69.6755,57369.0
2017-05-03 11:55:00,86.33,86.41,86.33,86.34,37108.0,69.6836,69.7482,69.6836,69.6917,37108.0
2017-05-03 12:00:00,86.34,86.37,86.33,86.36,40595.0,69.6917,69.7159,69.6836,69.7078,40595.0
2017-05-03 12:05:00,86.36,86.38,86.33,86.35,31634.0,69.7078,69.724,69.6836,69.6997,31634.0
2017-05-03 12:10:00,86.36,86.42,86.35,86.42,35662.0,69.7078,69.7562,69.6997,69.7562,35662.0
2017-05-03 12:15:00,86.42,86.46,86.37,86.37,41036.0,69.7562,69.7885,69.7159,69.7159,41036.0
2017-05-03 12:20:00,86.37,86.38,86.34,86.36,34825.0,69.7159,69.724,69.6917,69.7078,34825.0
2017-05-03 12:25:00,86.36,86.39,86.35,86.39,31961.0,69.7078,69.732,69.6997,69.732,31961.0
2017-05-03 12:30:00,86.39,86.42,86.34,86.41,40278.0,69.732,69.7562,69.6917,69.7482,40278.0
2017-05-03 12:35:00,86.42,86.42,86.4,86.42,17439.0,69.7562,69.7562,69.7401,69.7562,17439.0
2017-05-03 12:40:00,86.42,86.42,86.36,86.38,32968.0,69.7562,69.7562,69.7078,69.724,32968.0
2017-05-03 12:45:00,86.38,86.42,86.36,86.4,22718.0,69.724,69.7562,69.7078,69.7401,22718.0
2017-05-03 12:50:00,86.4,86.45,86.38,86.45,22475.0,69.7401,69.7805,69.724,69.7805,22475.0
2017-05-03 12:55:00,86.45,86.45,86.41,86.44,20559.0,69.7805,69.7805,69.7482,69.7724,20559.0
2017-05-03 13:00:00,86.44,86.46,86.42,86.45,18506.0,69.7724,69.7885,69.7562,69.7805,18506.0
2017-05-03 13:05:00,86.45,86.46,86.4,86.43,41805.0,69.7805,69.7885,69.7401,69.7643,41805.0
2017-05-03 13:10:00,86.43,86.44,86.41,86.42,25540.0,69.7643,69.7724,69.7482,69.7562,25540.0
2017-05-03 13:15:00,86.42,86.43,86.38,86.41,23398.0,69.7562,69.7643,69.724,69.7482,23398.0
2017-05-03 13:20:00,86.41,86.42,86.37,86.37,19606.0,69.7482,69.7562,69.7159,69.7159,19606.0
2017-05-03 13:25:00,86.38,86.39,86.34,86.37,29564.0,69.724,69.732,69.6917,69.7159,29564.0
2017-05-03 13:30:00,86.36,86.37,86.31,86.31,51856.0,69.7078,69.7159,69.6675,69.6675,51856.0
2017-05-03 13:35:00,86.31,86.35,86.3,86.35,36884.0,69.6675,69.6997,69.6594,69.6997,36884.0
2017-05-03 13:40:00,86.34,86.36,86.33,86.36,18146.0,69.6917,69.7078,69.6836,69.7078,18146.0
2017-05-03 13:45:00,86.36,86.37,86.33,86.35,24844.0,69.7078,69.7159,69.6836,69.6997,24844.0
2017-05-03 13:50:00,86.35,86.41,86.35,86.38,19389.0,69.6997,69.7482,69.6997,69.724,19389.0
2017-05-03 13:55:00,86.39,86.51,86.38,86.5,29488.0,69.732,69.8289,69.724,69.8208,29488.0
2017-05-03 14:00:00,86.5,86.5,86.41,86.44,42000.0,69.8208,69.8208,69.7482,69.7724,42000.0
2017-05-03 14:05:00,86.44,86.53,86.43,86.47,43664.0,69.7724,69.845,69.7643,69.7966,43664.0
2017-05-03 14:10:00,86.47,86.49,86.43,86.45,46365.0,69.7966,69.8127,69.7643,69.7805,46365.0
2017-05-03 14:15:00,86.46,86.47,86.37,86.39,56050.0,69.7885,69.7966,69.7159,69.732,56050.0
2017-05-03 14:20:00,86.4,86.44,86.38,86.43,45525.0,69.7401,69.7724,69.724,69.7643,45525.0
2017-05-03 14:25:00,86.44,86.44,86.35,86.38,62431.0,69.7724,69.7724,69.6997,69.724,62431.0
2017-05-03 14:30:00,86.38,86.4,86.32,86.34,58857.0,69.724,69.7401,69.6755,69.6917,58857.0
2017-05-03 14:35:00,86.33,86.35,86.31,86.34,60092.0,69.6836,69.6997,69.6675,69.6917,60092.0
2017-05-03 14:40:00,86.34,86.4,86.34,86.4,59807.0,69.6917,69.7401,69.6917,69.7401,59807.0
2017-05-03 14:45:00,86.4,86.41,86.38,86.4,30987.0,69.7401,69.7482,69.724,69.7401,30987.0
2017-05-03 14:50:00,86.41,86.43,86.38,86.4,60438.0,69.7482,69.7643,69.724,69.7401,60438.0
2017-05-03 14:55:00,86.4,86.45,86.4,86.43,35535.0,69.7401,69.7805,69.7401,69.7643,35535.0
2017-05-03 15:00:00,86.42,86.54,86.42,86.49,64465.0,69.7562,69.8531,69.7562,69.8127,64465.0
2017-05-03 15:05:00,86.5,86.52,86.45,86.45,67579.0,69.8208,69.837,69.7805,69.7805,67579.0
2017-05-03 15:10:00,86.46,86.49,86.41,86.44,43309.0,69.7885,69.8127,69.7482,69.7724,43309.0
2017-05-03 15:15:00,86.45,86.46,86.41,86.42,59553.0,69.7805,69.7885,69.7482,69.7562,59553.0
2017-05-03 15:20:00,86.42,86.47,86.42,86.43,41518.0,69.7562,69.7966,69.7562,69.7643,41518.0
2017-05-03 15:25:00,86.44,86.47,86.41,86.45,56030.0,69.7724,69.7966,69.7482,69.7805,56030.0
2017-05-03 15:30:00,86.45,86.54,86.45,86.53,80219.0,69.7805,69.8531,69.7805,69.845,80219.0
2017-05-03 15:35:00,86.54,86.54,86.5,86.51,52962.0,69.8531,69.8531,69.8208,69.8289,52962.0
2017-05-03 15:40:00,86.5,86.63,86.5,86.54,176388.0,69.8208,69.9257,69.8208,69.8531,176388.0
2017-05-03 15:45:00,86.54,86.56,86.51,86.54,72595.0,69.8531,69.8692,69.8289,69.8531,72595.0
2017-05-03 15:50:00,86.55,86.57,86.49,86.53,105432.0,69.8612,69.8773,69.8127,69.845,105432.0
2017-05-03 15:55:00,86.53,86.54,86.42,86.42,315744.0,69.845,69.8531,69.7562,69.7562,315744.0
2017-05-04 09:30:00,86.85,86.97,86.65,86.77,229478.0,70.1033,70.2002,69.9419,70.0388,229478.0
2017-05-04 09:35:00,86.79,86.83,86.65,86.82,71032.0,70.0549,70.0872,69.9419,70.0791,71032.0
2017-05-04 09:40:00,86.8,86.88,86.76,86.85,63068.0,70.063,70.1275,70.0307,70.1033,63068.0
2017-05-04 09:45:00,86.86,86.92,86.83,86.92,90250.0,70.1114,70.1598,70.0872,70.1598,90250.0
2017-05-04 09:50:00,86.91,86.99,86.85,86.97,118784.0,70.1518,70.2163,70.1033,70.2002,118784.0
2017-05-04 09:55:00,86.97,87.05,86.95,87.04,95340.0,70.2002,70.2648,70.184,70.2567,95340.0
2017-05-04 10:00:00,87.05,87.08,86.9,87.01,83101.0,70.2648,70.289,70.1437,70.2325,83101.0
2017-05-04 10:05:00,87.01,87.07,86.97,87.06,67251.0,70.2325,70.2809,70.2002,70.2728,67251.0
2017-05-04 10:10:00,87.06,87.06,86.92,86.95,73054.0,70.2728,70.2728,70.1598,70.184,73054.0
2017-05-04 10:15:00,86.95,86.98,86.9,86.95,66422.0,70.184,70.2083,70.1437,70.184,66422.0
2017-05-04 10:20:00,86.94,87.05,86.93,87.04,58160.0,70.176,70.2648,70.1679,70.2567,58160.0
2017-05-04 10:25:00,87.04,87.1,87.01,87.08,36569.0,70.2567,70.3051,70.2325,70.289,36569.0
2017-05-04 10:30:00,87.07,87.23,87.07,87.19,71889.0,70.2809,70.4101,70.2809,70.3778,71889.0
2017-05-04 10:35:00,87.2,87.24,87.14,87.15,48099.0,70.3858,70.4181,70.3374,70.3455,48099.0
2017-05-04 10:40:00,87.15,87.16,87.08,87.09,67383.0,70.3455,70.3536,70.289,70.2971,67383.0
2017-05-04 10:45:00,87.09,87.15,87.06,87.08,57695.0,70.2971,70.3455,70.2728,70.289,57695.0
2017-05-04 10:50:00,87.07,87.13,86.97,86.98,72084.0,70.2809,70.3293,70.2002,70.2083,72084.0
2017-05-04 10:55:00,86.98,87.02,86.94,87.02,60771.0,70.2083,70.2405,70.176,70.2405,60771.0
2017-05-04 11:00:00,87.01,87.02,86.92,86.94,47608.0,70.2325,70.2405,70.1598,70.176,47608.0
2017-05-04 11:05:00,86.93,86.94,86.87,86.91,40486.0,70.1679,70.176,70.1195,70.1518,40486.0
2017-05-04 11:10:00,86.92,86.93,86.84,86.86,57543.0,70.1598,70.1679,70.0953,70.1114,57543.0
2017-05-04 11:15:00,86.86,86.88,86.8,86.82,31404.0,70.1114,70.1275,70.063,70.0791,31404.0
2017-05-04 11:20:00,86.83,86.86,86.73,86.76,65503.0,70.0872,70.1114,70.0065,70.0307,65503.0
2017-05-04 11:25:00,86.76,86.77,86.67,86.69,60633.0,70.0307,70.0388,69.958,69.9742,60633.0
2017-05-04 11:30:00,86.7,86.73,86.64,86.67,30056.0,69.9823,70.0065,69.9338,69.958,30056.0
2017-05-04 11:35:00,86.67,86.75,86.67,86.69,58872.0,69.958,70.0226,69.958,69.9742,58872.0
2017-05-04 11:40:00,86.7,86.77,86.68,86.75,45551.0,69.9823,70.0388,69.9661,70.0226,45551.0
2017-05-04 11:45:00,86.76,86.76,86.71,86.74,32018.0,70.0307,70.0307,69.9903,70.0145,32018.0
2017-05-04 11:50:00,86.75,86.79,86.73,86.73,24716.0,70.0226,70.0549,70.0065,70.0065,24716.0
2017-05-04 11:55:00,86.73,86.76,86.67,86.74,65839.0,70.0065,70.0307,69.958,70.0145,65839.0
2017-05-04 12:00:00,86.73,86.74,86.61,86.63,67626.0,70.0065,70.0145,69.9096,69.9257,67626.0
2017-05-04 12:05:00,86.64,86.69,86.61,86.61,30039.0,69.9338,69.9742,69.9096,69.9096,30039.0
2017-05-04 12:10:00,86.61,86.62,86.56,86.56,42305.0,69.9096,69.9177,69.8692,69.8692,42305.0
2017-05-04 12:15:00,86.56,86.61,86.52,86.55,76350.0,69.8692,69.9096,69.837,69.8612,76350.0
2017-05-04 12:20:00,86.55,86.61,86.54,86.59,38957.0,69.8612,69.9096,69.8531,69.8935,38957.0
2017-05-04 12:25:00,86.58,86.59,86.53,86.54,27006.0,69.8854,69.8935,69.845,69.8531,27006.0
2017-05-04 12:30:00,86.55,86.57,86.51,86.57,25294.0,69.8612,69.8773,69.8289,69.8773,25294.0
2017-05-04 12:35:00,86.57,86.6,86.54,86.59,28495.0,69.8773,69.9015,69.8531,69.8935,28495.0
2017-05-04 12:40:00,86.59,86.6,86.57,86.59,32353.0,69.8935,69.9015,69.8773,69.8935,32353.0
2017-05-04 12:45:00,86.58,86.68,86.57,86.64,31552.0,69.8854,69.9661,69.8773,69.9338,31552.0
2017-05-04 12:50:00,86.64,86.69,86.64,86.67,27584.0,69.9338,69.9742,69.9338,69.958,27584.0
2017-05-04 12:55:00,86.67,86.74,86.66,86.72,29701.0,69.958,70.0145,69.95,69.9984,29701.0
2017-05-04 13:00:00,86.71,86.72,86.64,86.67,24784.0,69.9903,69.9984,69.9338,69.958,24784.0
2017-05-04 13:05:00,86.67,86.68,86.63,86.65,26133.0,69.958,69.9661,69.9257,69.9419,26133.0
2017-05-04 13:10:00,86.65,86.68,86.6,86.6,21883.0,69.9419,69.9661,69.9015,69.9015,21883.0
2017-05-04 13:15:00,86.6,86.61,86.53,86.56,39606.0,69.9015,69.9096,69.845,69.8692,39606.0
2017-05-04 13:20:00,86.56,86.56,86.5,86.52,62088.0,69.8692,69.8692,69.8208,69.837,62088.0
2017-05-04 13:25:00,86.52,86.53,86.5,86.53,47603.0,69.837,69.845,69.8208,69.845,47603.0
2017-05-04 13:30:00,86.52,86.53,86.51,86.53,43456.0,69.837,69.845,69.8289,69.845,43456.0
2017-05-04 13:35:00,86.53,86.54,86.5,86.51,106364.0,69.845,69.8531,69.8208,69.8289,106364.0
2017-05-04 13:40:00,86.5,86.54,86.48,86.54,58377.0,69.8208,69.8531,69.8047,69.8531,58377.0
2017-05-04 13:45:00,86.54,86.57,86.52,86.53,59734.0,69.8531,69.8773,69.837,69.845,59734.0
2017-05-04 13:50:00,86.53,86.53,86.46,86.47,44651.0,69.845,69.845,69.7885,69.7966,44651.0
2017-05-04 13:55:00,86.47,86.49,86.45,86.46,23405.0,69.7966,69.8127,69.7805,69.7885,23405.0
2017-05-04 14:00:00,86.45,86.47,86.37,86.45,52148.0,69.7805,69.7966,69.7159,69.7805,52148.0
2017-05-04 14:05:00,86.45,86.46,86.37,86.42,39379.0,69.7805,69.7885,69.7159,69.7562,39379.0
2017-05-04 14:10:00,86.42,86.45,86.41,86.43,44193.0,69.7562,69.7805,69.7482,69.7643,44193.0
2017-05-04 14:15:00,86.43,86.45,86.37,86.4,63449.0,69.7643,69.7805,69.7159,69.7401,63449.0
2017-05-04 14:20:00,86.4,86.45,86.34,86.37,48679.0,69.7401,69.7805,69.6917,69.7159,48679.0
2017-05-04 14:25:00,86.38,86.41,86.37,86.39,25154.0,69.724,69.7482,69.7159,69.732,25154.0
2017-05-04 14:30:00,86.39,86.42,86.37,86.39,37247.0,69.732,69.7562,69.7159,69.732,37247.0
2017-05-04 14:35:00,86.39,86.41,86.34,86.41,43979.0,69.732,69.7482,69.6917,69.7482,43979.0
2017-05-04 14:40:00,86.41,86.45,86.39,86.39,26720.0,69.7482,69.7805,69.732,69.732,26720.0
2017-05-04 14:45:00,86.39,86.44,86.38,86.4,37003.0,69.732,69.7724,69.724,69.7401,37003.0
2017-05-04 14:50:00,86.4,86.41,86.33,86.36,34798.0,69.7401,69.7482,69.6836,69.7078,34798.0
2017-05-04 14:55:00,86.37,86.39,86.3,86.31,46951.0,69.7159,69.732,69.6594,69.6675,46951.0
2017-05-04 15:00:00,86.31,86.4,86.31,86.39,46344.0,69.6675,69.7401,69.6675,69.732,46344.0
2017-05-04 15:05:00,86.38,86.38,86.32,86.33,47427.0,69.724,69.724,69.6755,69.6836,47427.0
2017-05-04 15:10:00,86.34,86.4,86.31,86.4,65508.0,69.6917,69.7401,69.6675,69.7401,65508.0
2017-05-04 15:15:00,86.39,86.43,86.37,86.39,42322.0,69.732,69.7643,69.7159,69.732,42322.0
2017-05-04 15:20:00,86.39,86.4,86.36,86.38,32495.0,69.732,69.7401,69.7078,69.724,32495.0
2017-05-04 15:25:00,86.38,86.39,86.32,86.34,42493.0,69.724,69.732,69.6755,69.6917,42493.0
2017-05-04 15:30:00,86.35,86.42,86.34,86.39,79712.0,69.6997,69.7562,69.6917,69.732,79712.0
2017-05-04 15:35:00,86.39,86.41,86.36,86.41,60739.0,69.732,69.7482,69.7078,69.7482,60739.0
2017-05-04 15:40:00,86.4,86.46,86.37,86.44,67576.0,69.7401,69.7885,69.7159,69.7724,67576.0
2017-05-04 15:45:00,86.45,86.45,86.36,86.36,94607.0,69.7805,69.7805,69.7078,69.7078,94607.0
2017-05-04 15:50:00,86.37,86.43,86.36,86.4,143080.0,69.7159,69.7643,69.7078,69.7401,143080.0
2017-05-04 15:55:00,86.39,86.42,86.35,86.42,291353.0,69.732,69.7562,69.6997,69.7562,291353.0
2017-05-05 09:30:00,86.54,86.61,86.33,86.34,171234.0,69.8531,69.9096,69.6836,69.6917,171234.0
2017-05-05 09:35:00,86.35,86.46,86.34,86.38,76720.0,69.6997,69.7885,69.6917,69.724,76720.0
2017-05-05 09:40:00,86.38,86.47,86.36,86.45,31037.0,69.724,69.7966,69.7078,69.7805,31037.0
2017-05-05 09:45:00,86.45,86.5,86.43,86.47,51325.0,69.7805,69.8208,69.7643,69.7966,51325.0
2017-05-05 09:50:00,86.46,86.47,86.4,86.4,42833.0,69.7885,69.7966,69.7401,69.7401,42833.0
2017-05-05 09:55:00,86.4,86.44,86.3,86.33,62677.0,69.7401,69.7724,69.6594,69.6836,62677.0
2017-05-05 10:00:00,86.33,86.36,86.29,86.31,51536.0,69.6836,69.7078,69.6513,69.6675,51536.0
2017-05-05 10:05:00,86.32,86.47,86.32,86.46,58776.0,69.6755,69.7966,69.6755,69.7885,58776.0
2017-05-05 10:10:00,86.45,86.53,86.45,86.53,38489.0,69.7805,69.845,69.7805,69.845,38489.0
2017-05-05 10:15:00,86.53,86.56,86.48,86.49,58878.0,69.845,69.8692,69.8047,69.8127,58878.0
2017-05-05 10:20:00,86.48,86.49,86.37,86.38,70558.0,69.8047,69.8127,69.7159,69.724,70558.0
2017-05-05 10:25:00,86.37,86.42,86.3,86.38,49722.0,69.7159,69.7562,69.6594,69.724,49722.0
2017-05-05 10:30:00,86.38,86.39,86.3,86.31,45231.0,69.724,69.732,69.6594,69.6675,45231.0
2017-05-05 10:35:00,86.31,86.35,86.3,86.34,42548.0,69.6675,69.6997,69.6594,69.6917,42548.0
2017-05-05 10:40:00,86.33,86.43,86.32,86.39,37618.0,69.6836,69.7643,69.6755,69.732,37618.0
2017-05-05 10:45:00,86.4,86.42,86.34,86.34,43421.0,69.7401,69.7562,69.6917,69.6917,43421.0
2017-05-05 10:50:00,86.35,86.36,86.29,86.31,51457.0,69.6997,69.7078,69.6513,69.6675,51457.0
2017-05-05 10:55:00,86.3,86.36,86.3,86.32,65717.0,69.6594,69.7078,69.6594,69.6755,65717.0
2017-05-05 11:00:00,86.32,86.32,86.27,86.3,33317.0,69.6755,69.6755,69.6352,69.6594,33317.0
2017-05-05 11:05:00,86.3,86.3,86.26,86.28,33911.0,69.6594,69.6594,69.6271,69.6432,33911.0
2017-05-05 11:10:00,86.27,86.33,86.27,86.28,26897.0,69.6352,69.6836,69.6352,69.6432,26897.0
2017-05-05 11:15:00,86.28,86.31,86.26,86.26,28729.0,69.6432,69.6675,69.6271,69.6271,28729.0
2017-05-05 11:20:00,86.27,86.28,86.23,86.25,50596.0,69.6352,69.6432,69.6029,69.619,50596.0
2017-05-05 11:25:00,86.24,86.26,86.18,86.2,37128.0,69.6109,69.6271,69.5625,69.5787,37128.0
2017-05-05 11:30:00,86.21,86.24,86.17,86.18,40094.0,69.5867,69.6109,69.5544,69.5625,40094.0
2017-05-05 11:35:00,86.18,86.19,86.13,86.18,64365.0,69.5625,69.5706,69.5222,69.5625,64365.0
2017-05-05 11:40:00,86.18,86.2,86.17,86.17,23157.0,69.5625,69.5787,69.5544,69.5544,23157.0
2017-05-05 11:45:00,86.18,86.21,86.17,86.21,47727.0,69.5625,69.5867,69.5544,69.5867,47727.0
2017-05-05 11:50:00,86.21,86.23,86.18,86.22,30865.0,69.5867,69.6029,69.5625,69.5948,30865.0
2017-05-05 11:55:00,86.21,86.26,86.21,86.25,18981.0,69.5867,69.6271,69.5867,69.619,18981.0
2017-05-05 12:00:00,86.25,86.28,86.24,86.24,38687.0,69.619,69.6432,69.6109,69.6109,38687.0
2017-05-05 12:05:00,86.25,86.26,86.2,86.22,41240.0,69.619,69.6271,69.5787,69.5948,41240.0
2017-05-05 12:10:00,86.22,86.23,86.21,86.23,10901.0,69.5948,69.6029,69.5867,69.6029,10901.0
2017-05-05 12:15:00,86.23,86.25,86.22,86.23,25363.0,69.6029,69.619,69.5948,69.6029,25363.0
2017-05-05 12:20:00,86.23,86.23,86.18,86.21,29202.0,69.6029,69.6029,69.5625,69.5867,29202.0
2017-05-05 12:25:00,86.2,86.24,86.2,86.24,27597.0,69.5787,69.6109,69.5787,69.6109,27597.0
2017-05-05 12:30:00,86.24,86.25,86.18,86.21,36522.0,69.6109,69.619,69.5625,69.5867,36522.0
2017-05-05 12:35:00,86.2,86.26,86.2,86.26,21102.0,69.5787,69.6271,69.5787,69.6271,21102.0
2017-05-05 12:40:00,86.26,86.29,86.25,86.29,22642.0,69.6271,69.6513,69.619,69.6513,22642.0
2017-05-05 12:45:00,86.29,86.29,86.26,86.27,22667.0,69.6513,69.6513,69.6271,69.6352,22667.0
2017-05-05 12:50:00,86.27,86.29,86.25,86.28,30951.0,69.6352,69.6513,69.619,69.6432,30951.0
2017-05-05 12:55:00,86.29,86.31,86.25,86.29,27183.0,69.6513,69.6675,69.619,69.6513,27183.0
2017-05-05 13:00:00,86.29,86.3,86.28,86.29,17892.0,69.6513,69.6594,69.6432,69.6513,17892.0
2017-05-05 13:05:00,86.29,86.31,86.28,86.31,23365.0,69.6513,69.6675,69.6432,69.6675,23365.0
2017-05-05 13:10:00,86.31,86.31,86.26,86.28,26115.0,69.6675,69.6675,69.6271,69.6432,26115.0
2017-05-05 13:15:00,86.27,86.31,86.21,86.22,53101.0,69.6352,69.6675,69.5867,69.5948,53101.0
2017-05-05 13:20:00,86.22,86.26,86.22,86.23,31638.0,69.5948,69.6271,69.5948,69.6029,31638.0
2017-05-05 13:25:00,86.24,86.27,86.22,86.27,30750.0,69.6109,69.6352,69.5948,69.6352,30750.0
2017-05-05 13:30:00,86.27,86.28,86.25,86.27,24259.0,69.6352,69.6432,69.619,69.6352,24259.0
2017-05-05 13:35:00,86.26,86.28,86.24,86.27,35705.0,69.6271,69.6432,69.6109,69.6352,35705.0
2017-05-05 13:40:00,86.27,86.28,86.22,86.22,31049.0,69.6352,69.6432,69.5948,69.5948,31049.0
2017-05-05 13:45:00,86.23,86.23,86.21,86.21,29998.0,69.6029,69.6029,69.5867,69.5867,29998.0
2017-05-05 13:50:00,86.21,86.22,86.16,86.17,43485.0,69.5867,69.5948,69.5464,69.5544,43485.0
2017-05-05 13:55:00,86.19,86.23,86.16,86.23,70752.0,69.5706,69.6029,69.5464,69.6029,70752.0
2017-05-05 14:00:00,86.23,86.24,86.17,86.24,46969.0,69.6029,69.6109,69.5544,69.6109,46969.0
2017-05-05 14:05:00,86.24,86.25,86.17,86.25,34710.0,69.6109,69.619,69.5544,69.619,34710.0
2017-05-05 14:10:00,86.25,86.27,86.21,86.22,57197.0,69.619,69.6352,69.5867,69.5948,57197.0
2017-05-05 14:15:00,86.22,86.24,86.19,86.23,59303.0,69.5948,69.6109,69.5706,69.6029,59303.0
2017-05-05 14:20:00,86.22,86.26,86.22,86.26,42341.0,69.5948,69.6271,69.5948,69.6271,42341.0
2017-05-05 14:25:00,86.26,86.28,86.25,86.27,40467.0,69.6271,69.6432,69.619,69.6352,40467.0
2017-05-05 14:30:00,86.27,86.34,86.26,86.33,46972.0,69.6352,69.6917,69.6271,69.6836,46972.0
2017-05-05 14:35:00,86.33,86.36,86.33,86.34,32917.0,69.6836,69.7078,69.6836,69.6917,32917.0
2017-05-05 14:40:00,86.35,86.38,86.34,86.37,46856.0,69.6997,69.724,69.6917,69.7159,46856.0
2017-05-05 14:45:00,86.37,86.45,86.36,86.44,37924.0,69.7159,69.7805,69.7078,69.7724,37924.0
2017-05-05 14:50:00,86.43,86.44,86.4,86.42,48984.0,69.7643,69.7724,69.7401,69.7562,48984.0
2017-05-05 14:55:00,86.42,86.42,86.39,86.4,22474.0,69.7562,69.7562,69.732,69.7401,22474.0
2017-05-05 15:00:00,86.4,86.4,86.33,86.37,41114.0,69.7401,69.7401,69.6836,69.7159,41114.0
2017-05-05 15:05:00,86.37,86.41,86.35,86.39,32934.0,69.7159,69.7482,69.6997,69.732,32934.0
2017-05-05 15:10:00,86.39,86.44,86.38,86.38,43526.0,69.732,69.7724,69.724,69.724,43526.0
2017-05-05 15:15:00,86.38,86.39,86.32,86.36,42878.0,69.724,69.732,69.6755,69.7078,42878.0
2017-05-05 15:20:00,86.36,86.37,86.31,86.34,62582.0,69.7078,69.7159,69.6675,69.6917,62582.0
2017-05-05 15:25:00,86.35,86.38,86.35,86.35,37290.0,69.6997,69.724,69.6997,69.6997,37290.0
2017-05-05 15:30:00,86.35,86.39,86.34,86.38,47296.0,69.6997,69.732,69.6917,69.724,47296.0
2017-05-05 15:35:00,86.38,86.43,86.38,86.41,43144.0,69.724,69.7643,69.724,69.7482,43144.0
2017-05-05 15:40:00,86.41,86.44,86.35,86.36,58857.0,69.7482,69.7724,69.6997,69.7078,58857.0
2017-05-05 15:45:00,86.36,86.48,86.36,86.47,79447.0,69.7078,69.8047,69.7078,69.7966,79447.0
2017-05-05 15:50:00,86.46,86.47,86.44,86.47,84928.0,69.7885,69.7966,69.7724,69.7966,84928.0
2017-05-05 15:55:00,86.47,86.53,86.46,86.49,277521.0,69.7966,69.845,69.7885,69.8127,277521.0
2017-05-08 09:30:00,86.33,86.62,86.24,86.47,250256.0,69.6836,69.9177,69.6109,69.7966,250256.0
2017-05-08 09:35:00,86.46,86.55,86.36,86.42,66349.0,69.7885,69.8612,69.7078,69.7562,66349.0
2017-05-08 09:40:00,86.41,86.41,86.29,86.4,49194.0,69.7482,69.7482,69.6513,69.7401,49194.0
2017-05-08 09:45:00,86.41,86.52,86.41,86.51,52776.0,69.7482,69.837,69.7482,69.8289,52776.0
2017-05-08 09:50:00,86.5,86.58,86.48,86.56,81546.0,69.8208,69.8854,69.8047,69.8692,81546.0
2017-05-08 09:55:00,86.56,86.59,86.52,86.58,59711.0,69.8692,69.8935,69.837,69.8854,59711.0
2017-05-08 10:00:00,86.58,86.58,86.5,86.54,30369.0,69.8854,69.8854,69.8208,69.8531,30369.0
2017-05-08 10:05:00,86.54,86.61,86.53,86.55,47230.0,69.8531,69.9096,69.845,69.8612,47230.0
2017-05-08 10:10:00,86.55,86.59,86.54,86.55,51185.0,69.8612,69.8935,69.8531,69.8612,51185.0
2017-05-08 10:15:00,86.55,86.56,86.53,86.53,30241.0,69.8612,69.8692,69.845,69.845,30241.0
2017-05-08 10:20:00,86.53,86.53,86.44,86.48,36909.0,69.845,69.845,69.7724,69.8047,36909.0
2017-05-08 10:25:00,86.48,86.49,86.37,86.39,49120.0,69.8047,69.8127,69.7159,69.732,49120.0
2017-05-08 10:30:00,86.38,86.56,86.38,86.54,49407.0,69.724,69.8692,69.724,69.8531,49407.0
2017-05-08 10:35:00,86.55,86.55,86.46,86.5,33303.0,69.8612,69.8612,69.7885,69.8208,33303.0
2017-05-08 10:40:00,86.5,86.52,86.46,86.47,33385.0,69.8208,69.837,69.7885,69.7966,33385.0
2017-05-08 10:45:00,86.46,86.53,86.44,86.52,33310.0,69.7885,69.845,69.7724,69.837,33310.0
2017-05-08 10:50:00,86.51,86.52,86.45,86.49,37313.0,69.8289,69.837,69.7805,69.8127,37313.0
2017-05-08 10:55:00,86.49,86.52,86.46,86.46,29127.0,69.8127,69.837,69.7885,69.7885,29127.0
2017-05-08 11:00:00,86.46,86.48,86.44,86.47,29397.0,69.7885,69.8047,69.7724,69.7966,29397.0
2017-05-08 11:05:00,86.47,86.52,86.46,86.49,37507.0,69.7966,69.837,69.7885,69.8127,37507.0
2017-05-08 11:10:00,86.49,86.52,86.49,86.51,28335.0,69.8127,69.837,69.8127,69.8289,28335.0
2017-05-08 11:15:00,86.52,86.53,86.49,86.5,77776.0,69.837,69.845,69.8127,69.8208,77776.0
2017-05-08 11:20:00,86.49,86.5,86.42,86.42,28291.0,69.8127,69.8208,69.7562,69.7562,28291.0
2017-05-08 11:25:00,86.42,86.48,86.41,86.46,39924.0,69.7562,69.8047,69.7482,69.7885,39924.0
2017-05-08 11:30:00,86.47,86.55,86.46,86.53,30727.0,69.7966,69.8612,69.7885,69.845,30727.0
2017-05-08 11:35:00,86.54,86.58,86.51,86.57,25909.0,69.8531,69.8854,69.8289,69.8773,25909.0
2017-05-08 11:40:00,86.57,86.58,86.54,86.58,24069.0,69.8773,69.8854,69.8531,69.8854,24069.0
2017-05-08 11:45:00,86.57,86.59,86.54,86.59,33977.0,69.8773,69.8935,69.8531,69.8935,33977.0
2017-05-08 11:50:00,86.58,86.58,86.49,86.49,22655.0,69.8854,69.8854,69.8127,69.8127,22655.0
2017-05-08 11:55:00,86.49,86.57,86.48,86.54,27037.0,69.8127,69.8773,69.8047,69.8531,27037.0
2017-05-08 12:00:00,86.55,86.56,86.52,86.56,32430.0,69.8612,69.8692,69.837,69.8692,32430.0
2017-05-08 12:05:00,86.56,86.57,86.53,86.55,18972.0,69.8692,69.8773,69.845,69.8612,18972.0
2017-05-08 12:10:00,86.54,86.55,86.52,86.55,25727.0,69.8531,69.8612,69.837,69.8612,25727.0
2017-05-08 12:15:00,86.55,86.55,86.51,86.54,20281.0,69.8612,69.8612,69.8289,69.8531,20281.0
2017-05-08 12:20:00,86.55,86.57,86.54,86.55,18753.0,69.8612,69.8773,69.8531,69.8612,18753.0
2017-05-08 12:25:00,86.55,86.58,86.55,86.56,22120.0,69.8612,69.8854,69.8612,69.8692,22120.0
2017-05-08 12:30:00,86.56,86.57,86.55,86.57,14573.0,69.8692,69.8773,69.8612,69.8773,14573.0
2017-05-08 12:35:00,86.57,86.62,86.57,86.61,37706.0,69.8773,69.9177,69.8773,69.9096,37706.0
2017-05-08 12:40:00,86.6,86.6,86.57,86.59,21837.0,69.9015,69.9015,69.8773,69.8935,21837.0
2017-05-08 12:45:00,86.58,86.6,86.57,86.58,10985.0,69.8854,69.9015,69.8773,69.8854,10985.0
2017-05-08 12:50:00,86.57,86.6,86.57,86.58,15144.0,69.8773,69.9015,69.8773,69.8854,15144.0
2017-05-08 12:55:00,86.58,86.58,86.48,86.49,24268.0,69.8854,69.8854,69.8047,69.8127,24268.0
2017-05-08 13:00:00,86.48,86.51,86.47,86.48,16535.0,69.8047,69.8289,69.7966,69.8047,16535.0
2017-05-08 13:05:00,86.48,86.5,86.48,86.5,28509.0,69.8047,69.8208,69.8047,69.8208,28509.0
2017-05-08 13:10:00,86.5,86.5,86.48,86.49,91087.0,69.8208,69.8208,69.8047,69.8127,91087.0
2017-05-08 13:15:00,86.5,86.52,86.48,86.51,25109.0,69.8208,69.837,69.8047,69.8289,25109.0
2017-05-08 13:20:00,86.5,86.51,86.48,86.5,20064.0,69.8208,69.8289,69.8047,69.8208,20064.0
2017-05-08 13:25:00,86.51,86.54,86.49,86.51,18524.0,69.8289,69.8531,69.8127,69.8289,18524.0
2017-05-08 13:30:00,86.51,86.52,86.49,86.49,26469.0,69.8289,69.837,69.8127,69.8127,26469.0
2017-05-08 13:35:00,86.49,86.5,86.47,86.47,20480.0,69.8127,69.8208,69.7966,69.7966,20480.0
2017-05-08 13:40:00,86.46,86.48,86.41,86.41,112847.0,69.7885,69.8047,69.7482,69.7482,112847.0
2017-05-08 13:45:00,86.41,86.43,86.41,86.42,13012.0,69.7482,69.7643,69.7482,69.7562,13012.0
2017-05-08 13:50:00,86.42,86.5,86.42,86.47,23667.0,69.7562,69.8208,69.7562,69.7966,23667.0
2017-05-08 13:55:00,86.47,86.49,86.46,86.47,23176.0,69.7966,69.8127,69.7885,69.7966,23176.0
2017-05-08 14:00:00,86.47,86.48,86.42,86.43,38052.0,69.7966,69.8047,69.7562,69.7643,38052.0
2017-05-08 14:05:00,86.43,86.45,86.41,86.44,47080.0,69.7643,69.7805,69.7482,69.7724,47080.0
2017-05-08 14:10:00,86.44,86.45,86.43,86.43,30448.0,69.7724,69.7805,69.7643,69.7643,30448.0
2017-05-08 14:15:00,86.44,86.44,86.41,86.42,30366.0,69.7724,69.7724,69.7482,69.7562,30366.0
2017-05-08 14:20:00,86.43,86.49,86.42,86.47,24819.0,69.7643,69.8127,69.7562,69.7966,24819.0
2017-05-08 14:25:00,86.47,86.47,86.43,86.44,30443.0,69.7966,69.7966,69.7643,69.7724,30443.0
2017-05-08 14:30:00,86.43,86.46,86.42,86.45,16535.0,69.7643,69.7885,69.7562,69.7805,16535.0
2017-05-08 14:35:00,86.46,86.46,86.41,86.44,17757.0,69.7885,69.7885,69.7482,69.7724,17757.0
2017-05-08 14:40:00,86.44,86.44,86.4,86.41,23662.0,69.7724,69.7724,69.7401,69.7482,23662.0
2017-05-08 14:45:00,86.41,86.45,86.41,86.44,22288.0,69.7482,69.7805,69.7482,69.7724,22288.0
2017-05-08 14:50:00,86.44,86.45,86.37,86.38,96522.0,69.7724,69.7805,69.7159,69.724,96522.0
2017-05-08 14:55:00,86.38,86.39,86.35,86.36,26579.0,69.724,69.732,69.6997,69.7078,26579.0
2017-05-08 15:00:00,86.36,86.39,86.33,86.36,88729.0,69.7078,69.732,69.6836,69.7078,88729.0
2017-05-08 15:05:00,86.37,86.41,86.36,86.41,30952.0,69.7159,69.7482,69.7078,69.7482,30952.0
2017-05-08 15:10:00,86.41,86.47,86.39,86.46,31477.0,69.7482,69.7966,69.732,69.7885,31477.0
2017-05-08 15:15:00,86.45,86.46,86.39,86.4,51836.0,69.7805,69.7885,69.732,69.7401,51836.0
2017-05-08 15:20:00,86.41,86.44,86.39,86.42,50704.0,69.7482,69.7724,69.732,69.7562,50704.0
2017-05-08 15:25:00,86.41,86.46,86.4,86.45,32781.0,69.7482,69.7885,69.7401,69.7805,32781.0
2017-05-08 15:30:00,86.45,86.47,86.42,86.47,57562.0,69.7805,69.7966,69.7562,69.7966,57562.0
2017-05-08 15:35:00,86.46,86.47,86.43,86.45,46548.0,69.7885,69.7966,69.7643,69.7805,46548.0
2017-05-08 15:40:00,86.45,86.47,86.42,86.45,76745.0,69.7805,69.7966,69.7562,69.7805,76745.0
2017-05-08 15:45:00,86.44,86.46,86.38,86.43,116342.0,69.7724,69.7885,69.724,69.7643,116342.0
2017-05-08 15:50:00,86.42,86.47,86.42,86.44,68064.0,69.7562,69.7966,69.7562,69.7724,68064.0
2017-05-08 15:55:00,86.45,86.56,86.44,86.54,404051.0,69.7805,69.8692,69.7724,69.8531,404051.0
2017-05-09 09:30:00,86.8,86.82,86.61,86.69,228117.0,70.063,70.0791,69.9096,69.9742,228117.0
2017-05-09 09:35:00,86.71,86.75,86.61,86.75,55410.0,69.9903,70.0226,69.9096,70.0226,55410.0
2017-05-09 09:40:00,86.75,86.75,86.6,86.64,89868.0,70.0226,70.0226,69.9015,69.9338,89868.0
2017-05-09 09:45:00,86.64,86.65,86.58,86.61,122167.0,69.9338,69.9419,69.8854,69.9096,122167.0
2017-05-09 09:50:00,86.62,86.64,86.48,86.5,86748.0,69.9177,69.9338,69.8047,69.8208,86748.0
2017-05-09 09:55:00,86.51,86.54,86.48,86.5,80262.0,69.8289,69.8531,69.8047,69.8208,80262.0
2017-05-09 10:00:00,86.5,86.51,86.4,86.42,83108.0,69.8208,69.8289,69.7401,69.7562,83108.0
2017-05-09 10:05:00,86.42,86.46,86.36,86.41,55849.0,69.7562,69.7885,69.7078,69.7482,55849.0
2017-05-09 10:10:00,86.41,86.47,86.36,86.46,50653.0,69.7482,69.7966,69.7078,69.7885,50653.0
2017-05-09 10:15:00,86.47,86.5,86.42,86.45,37997.0,69.7966,69.8208,69.7562,69.7805,37997.0
2017-05-09 10:20:00,86.44,86.51,86.44,86.51,34115.0,69.7724,69.8289,69.7724,69.8289,34115.0
2017-05-09 10:25:00,86.52,86.52,86.41,86.47,57360.0,69.837,69.837,69.7482,69.7966,57360.0
2017-05-09 10:30:00,86.47,86.47,86.35,86.36,35901.0,69.7966,69.7966,69.6997,69.7078,35901.0
2017-05-09 10:35:00,86.36,86.4,86.31,86.33,41391.0,69.7078,69.7401,69.6675,69.6836,41391.0
2017-05-09 10:40:00,86.34,86.36,86.29,86.34,36674.0,69.6917,69.7078,69.6513,69.6917,36674.0
2017-05-09 10:45:00,86.34,86.39,86.31,86.32,38422.0,69.6917,69.732,69.6675,69.6755,38422.0
2017-05-09 10:50:00,86.31,86.35,86.29,86.31,37296.0,69.6675,69.6997,69.6513,69.6675,37296.0
2017-05-09 10:55:00,86.3,86.33,86.26,86.33,34441.0,69.6594,69.6836,69.6271,69.6836,34441.0
2017-05-09 11:00:00,86.33,86.34,86.3,86.33,31595.0,69.6836,69.6917,69.6594,69.6836,31595.0
2017-05-09 11:05:00,86.32,86.4,86.32,86.37,22615.0,69.6755,69.7401,69.6755,69.7159,22615.0
2017-05-09 11:10:00,86.37,86.38,86.31,86.31,88319.0,69.7159,69.724,69.6675,69.6675,88319.0
2017-05-09 11:15:00,86.32,86.33,86.28,86.29,34920.0,69.6755,69.6836,69.6432,69.6513,34920.0
2017-05-09 11:20:00,86.28,86.34,86.25,86.31,44214.0,69.6432,69.6917,69.619,69.6675,44214.0
2017-05-09 11:25:00,86.31,86.33,86.28,86.3,43240.0,69.6675,69.6836,69.6432,69.6594,43240.0
2017-05-09 11:30:00,86.3,86.37,86.29,86.36,31246.0,69.6594,69.7159,69.6513,69.7078,31246.0
2017-05-09 11:35:00,86.35,86.4,86.33,86.4,40691.0,69.6997,69.7401,69.6836,69.7401,40691.0
2017-05-09 11:40:00,86.41,86.41,86.37,86.38,21588.0,69.7482,69.7482,69.7159,69.724,21588.0
2017-05-09 11:45:00,86.39,86.44,86.35,86.44,26861.0,69.732,69.7724,69.6997,69.7724,26861.0
2017-05-09 11:50:00,86.44,86.46,86.39,86.39,44386.0,69.7724,69.7885,69.732,69.732,44386.0
2017-05-09 11:55:00,86.39,86.4,86.38,86.38,12620.0,69.732,69.7401,69.724,69.724,12620.0
2017-05-09 12:00:00,86.38,86.4,86.36,86.4,32723.0,69.724,69.7401,69.7078,69.7401,32723.0
2017-05-09 12:05:00,86.4,86.42,86.39,86.42,35080.0,69.7401,69.7562,69.732,69.7562,35080.0
2017-05-09 12:10:00,86.42,86.42,86.37,86.4,22089.0,69.7562,69.7562,69.7159,69.7401,22089.0
2017-05-09 12:15:00,86.4,86.41,86.35,86.39,22366.0,69.7401,69.7482,69.6997,69.732,22366.0
2017-05-09 12:20:00,86.39,86.41,86.27,86.28,45588.0,69.732,69.7482,69.6352,69.6432,45588.0
2017-05-09 12:25:00,86.28,86.3,86.27,86.29,14384.0,69.6432,69.6594,69.6352,69.6513,14384.0
2017-05-09 12:30:00,86.3,86.31,86.26,86.3,29384.0,69.6594,69.6675,69.6271,69.6594,29384.0
2017-05-09 12:35:00,86.3,86.34,86.29,86.31,19786.0,69.6594,69.6917,69.6513,69.6675,19786.0
2017-05-09 12:40:00,86.31,86.33,86.31,86.33,11968.0,69.6675,69.6836,69.6675,69.6836,11968.0
2017-05-09 12:45:00,86.33,86.37,86.32,86.37,14202.0,69.6836,69.7159,69.6755,69.7159,14202.0
2017-05-09 12:50:00,86.37,86.37,86.28,86.29,27987.0,69.7159,69.7159,69.6432,69.6513,27987.0
2017-05-09 12:55:00,86.28,86.29,86.25,86.27,31079.0,69.6432,69.6513,69.619,69.6352,31079.0
2017-05-09 13:00:00,86.27,86.28,86.25,86.26,33685.0,69.6352,69.6432,69.619,69.6271,33685.0
2017-05-09 13:05:00,86.27,86.31,86.27,86.3,27400.0,69.6352,69.6675,69.6352,69.6594,27400.0
2017-05-09 13:10:00,86.31,86.34,86.3,86.32,17129.0,69.6675,69.6917,69.6594,69.6755,17129.0
2017-05-09 13:15:00,86.32,86.36,86.32,86.35,16829.0,69.6755,69.7078,69.6755,69.6997,16829.0
2017-05-09 13:20:00,86.35,86.36,86.31,86.32,25699.0,69.6997,69.7078,69.6675,69.6755,25699.0
2017-05-09 13:25:00,86.31,86.32,86.22,86.28,67765.0,69.6675,69.6755,69.5948,69.6432,67765.0
2017-05-09 13:30:00,86.27,86.33,86.26,86.33,30351.0,69.6352,69.6836,69.6271,69.6836,30351.0
2017-05-09 13:35:00,86.32,86.35,86.31,86.34,15141.0,69.6755,69.6997,69.6675,69.6917,15141.0
2017-05-09 13:40:00,86.34,86.34,86.28,86.29,30434.0,69.6917,69.6917,69.6432,69.6513,30434.0
2017-05-09 13:45:00,86.29,86.34,86.23,86.29,68727.0,69.6513,69.6917,69.6029,69.6513,68727.0
2017-05-09 13:50:00,86.29,86.32,86.26,86.3,31543.0,69.6513,69.6755,69.6271,69.6594,31543.0
2017-05-09 13:55:00,86.29,86.3,86.25,86.29,32795.0,69.6513,69.6594,69.619,69.6513,32795.0
2017-05-09 14:00:00,86.29,86.33,86.27,86.33,30804.0,69.6513,69.6836,69.6352,69.6836,30804.0
2017-05-09 14:05:00,86.33,86.33,86.29,86.32,27314.0,69.6836,69.6836,69.6513,69.6755,27314.0
2017-05-09 14:10:00,86.33,86.34,86.3,86.31,26319.0,69.6836,69.6917,69.6594,69.6675,26319.0
2017-05-09 14:15:00,86.31,86.32,86.29,86.29,17107.0,69.6675,69.6755,69.6513,69.6513,17107.0
2017-05-09 14:20:00,86.3,86.34,86.3,86.32,33668.0,69.6594,69.6917,69.6594,69.6755,33668.0
2017-05-09 14:25:00,86.32,86.35,86.28,86.28,31627.0,69.6755,69.6997,69.6432,69.6432,31627.0
2017-05-09 14:30:00,86.28,86.32,86.27,86.27,30777.0,69.6432,69.6755,69.6352,69.6352,30777.0
2017-05-09 14:35:00,86.27,86.3,86.24,86.28,40847.0,69.6352,69.6594,69.6109,69.6432,40847.0
2017-05-09 14:40:00,86.29,86.29,86.25,86.27,26755.0,69.6513,69.6513,69.619,69.6352,26755.0
2017-05-09 14:45:00,86.27,86.33,86.26,86.31,26297.0,69.6352,69.6836,69.6271,69.6675,26297.0
2017-05-09 14:50:00,86.31,86.34,86.3,86.32,33797.0,69.6675,69.6917,69.6594,69.6755,33797.0
2017-05-09 14:55:00,86.31,86.32,86.29,86.31,24877.0,69.6675,69.6755,69.6513,69.6675,24877.0
2017-05-09 15:00:00,86.31,86.34,86.26,86.28,64229.0,69.6675,69.6917,69.6271,69.6432,64229.0
2017-05-09 15:05:00,86.28,86.35,86.28,86.35,24286.0,69.6432,69.6997,69.6432,69.6997,24286.0
2017-05-09 15:10:00,86.35,86.37,86.33,86.34,34140.0,69.6997,69.7159,69.6836,69.6917,34140.0
2017-05-09 15:15:00,86.34,86.35,86.31,86.34,38972.0,69.6917,69.6997,69.6675,69.6917,38972.0
2017-05-09 15:20:00,86.34,86.37,86.32,86.37,40873.0,69.6917,69.7159,69.6755,69.7159,40873.0
2017-05-09 15:25:00,86.37,86.38,86.35,86.37,48171.0,69.7159,69.724,69.6997,69.7159,48171.0
2017-05-09 15:30:00,86.38,86.38,86.29,86.32,70232.0,69.724,69.724,69.6513,69.6755,70232.0
2017-05-09 15:35:00,86.31,86.32,86.26,86.3,101510.0,69.6675,69.6755,69.6271,69.6594,101510.0
2017-05-09 15:40:00,86.3,86.33,86.26,86.31,89543.0,69.6594,69.6836,69.6271,69.6675,89543.0
2017-05-09 15:45:00,86.3,86.34,86.27,86.34,125652.0,69.6594,69.6917,69.6352,69.6917,125652.0
2017-05-09 15:50:00,86.34,86.36,86.28,86.36,89687.0,69.6917,69.7078,69.6432,69.7078,89687.0
2017-05-09 15:55:00,86.35,86.37,86.22,86.34,696070.0,69.6997,69.7159,69.5948,69.6917,696070.0
2017-05-10 09:30:00,86.48,86.75,86.48,86.66,284418.0,69.8047,70.0226,69.8047,69.95,284418.0
2017-05-10 09:35:00,86.66,86.7,86.59,86.61,70329.0,69.95,69.9823,69.8935,69.9096,70329.0
2017-05-10 09:40:00,86.61,86.63,86.53,86.59,55217.0,69.9096,69.9257,69.845,69.8935,55217.0
2017-05-10 09:45:00,86.59,86.64,86.59,86.64,97548.0,69.8935,69.9338,69.8935,69.9338,97548.0
2017-05-10 09:50:00,86.65,86.77,86.65,86.71,124935.0,69.9419,70.0388,69.9419,69.9903,124935.0
2017-05-10 09:55:00,86.72,86.79,86.66,86.67,93599.0,69.9984,70.0549,69.95,69.958,93599.0
2017-05-10 10:00:00,86.67,86.7,86.59,86.63,88643.0,69.958,69.9823,69.8935,69.9257,88643.0
2017-05-10 10:05:00,86.62,86.66,86.56,86.59,86784.0,69.9177,69.95,69.8692,69.8935,86784.0
2017-05-10 10:10:00,86.59,86.66,86.57,86.66,71173.0,69.8935,69.95,69.8773,69.95,71173.0
2017-05-10 10:15:00,86.66,86.72,86.63,86.71,77538.0,69.95,69.9984,69.9257,69.9903,77538.0
2017-05-10 10:20:00,86.72,86.78,86.7,86.72,53514.0,69.9984,70.0468,69.9823,69.9984,53514.0
2017-05-10 10:25:00,86.71,86.72,86.66,86.7,42713.0,69.9903,69.9984,69.95,69.9823,42713.0
2017-05-10 10:30:00,86.71,86.73,86.66,86.72,46255.0,69.9903,70.0065,69.95,69.9984,46255.0
2017-05-10 10:35:00,86.72,86.75,86.69,86.69,37684.0,69.9984,70.0226,69.9742,69.9742,37684.0
2017-05-10 10:40:00,86.69,86.73,86.65,86.71,56837.0,69.9742,70.0065,69.9419,69.9903,56837.0
2017-05-10 10:45:00,86.71,86.72,86.62,86.65,44315.0,69.9903,69.9984,69.9177,69.9419,44315.0
2017-05-10 10:50:00,86.65,86.69,86.64,86.65,28622.0,69.9419,69.9742,69.9338,69.9419,28622.0
2017-05-10 10:55:00,86.66,86.66,86.62,86.66,34663.0,69.95,69.95,69.9177,69.95,34663.0
2017-05-10 11:00:00,86.66,86.68,86.64,86.68,37483.0,69.95,69.9661,69.9338,69.9661,37483.0
2017-05-10 11:05:00,86.68,86.74,86.65,86.74,28257.0,69.9661,70.0145,69.9419,70.0145,28257.0
2017-05-10 11:10:00,86.73,86.73,86.68,86.72,44436.0,70.0065,70.0065,69.9661,69.9984,44436.0
2017-05-10 11:15:00,86.72,86.74,86.63,86.64,66986.0,69.9984,70.0145,69.9257,69.9338,66986.0
2017-05-10 11:20:00,86.64,86.65,86.58,86.58,45262.0,69.9338,69.9419,69.8854,69.8854,45262.0
2017-05-10 11:25:00,86.58,86.65,86.56,86.64,42414.0,69.8854,69.9419,69.8692,69.9338,42414.0
2017-05-10 11:30:00,86.64,86.64,86.54,86.56,33716.0,69.9338,69.9338,69.8531,69.8692,33716.0
2017-05-10 11:35:00,86.56,86.58,86.5,86.56,46870.0,69.8692,69.8854,69.8208,69.8692,46870.0
2017-05-10 11:40:00,86.55,86.56,86.49,86.54,62809.0,69.8612,69.8692,69.8127,69.8531,62809.0
2017-05-10 11:45:00,86.54,86.58,86.53,86.56,35607.0,69.8531,69.8854,69.845,69.8692,35607.0
2017-05-10 11:50:00,86.57,86.58,86.51,86.54,42695.0,69.8773,69.8854,69.8289,69.8531,42695.0
2017-05-10 11:55:00,86.54,86.6,86.53,86.6,44620.0,69.8531,69.9015,69.845,69.9015,44620.0
2017-05-10 12:00:00,86.59,86.61,86.59,86.6,36255.0,69.8935,69.9096,69.8935,69.9015,36255.0
2017-05-10 12:05:00,86.59,86.62,86.56,86.56,57146.0,69.8935,69.9177,69.8692,69.8692,57146.0
2017-05-10 12:10:00,86.56,86.57,86.49,86.53,55266.0,69.8692,69.8773,69.8127,69.845,55266.0
2017-05-10 12:15:00,86.53,86.56,86.47,86.5,57803.0,69.845,69.8692,69.7966,69.8208,57803.0
2017-05-10 12:20:00,86.51,86.55,86.49,86.53,25905.0,69.8289,69.8612,69.8127,69.845,25905.0
2017-05-10 12:25:00,86.53,86.55,86.51,86.53,28225.0,69.845,69.8612,69.8289,69.845,28225.0
2017-05-10 12:30:00,86.54,86.55,86.47,86.49,44531.0,69.8531,69.8612,69.7966,69.8127,44531.0
2017-05-10 12:35:00,86.49,86.52,86.45,86.52,102988.0,69.8127,69.837,69.7805,69.837,102988.0
2017-05-10 12:40:00,86.52,86.52,86.48,86.5,36323.0,69.837,69.837,69.8047,69.8208,36323.0
2017-05-10 12:45:00,86.51,86.51,86.48,86.5,28493.0,69.8289,69.8289,69.8047,69.8208,28493.0
2017-05-10 12:50:00,86.5,86.51,86.46,86.51,27351.0,69.8208,69.8289,69.7885,69.8289,27351.0
2017-05-10 12:55:00,86.51,86.51,86.48,86.5,54536.0,69.8289,69.8289,69.8047,69.8208,54536.0
2017-05-10 13:00:00,86.5,86.51,86.45,86.46,40251.0,69.8208,69.8289,69.7805,69.7885,40251.0
2017-05-10 13:05:00,86.46,86.53,86.45,86.47,31903.0,69.7885,69.845,69.7805,69.7966,31903.0
2017-05-10 13:10:00,86.46,86.48,86.44,86.47,26297.0,69.7885,69.8047,69.7724,69.7966,26297.0
2017-05-10 13:15:00,86.47,86.47,86.41,86.41,38425.0,69.7966,69.7966,69.7482,69.7482,38425.0
2017-05-10 13:20:00,86.42,86.45,86.41,86.43,30342.0,69.7562,69.7805,69.7482,69.7643,30342.0
2017-05-10 13:25:00,86.43,86.47,86.42,86.46,30118.0,69.7643,69.7966,69.7562,69.7885,30118.0
2017-05-10 13:30:00,86.46,86.49,86.44,86.49,36771.0,69.7885,69.8127,69.7724,69.8127,36771.0
2017-05-10 13:35:00,86.48,86.51,86.46,86.48,36430.0,69.8047,69.8289,69.7885,69.8047,36430.0
2017-05-10 13:40:00,86.48,86.51,86.47,86.48,18111.0,69.8047,69.8289,69.7966,69.8047,18111.0
2017-05-10 13:45:00,86.48,86.49,86.45,86.49,23235.0,69.8047,69.8127,69.7805,69.8127,23235.0
2017-05-10 13:50:00,86.48,86.5,86.47,86.5,22953.0,69.8047,69.8208,69.7966,69.8208,22953.0
2017-05-10 13:55:00,86.49,86.5,86.45,86.47,36155.0,69.8127,69.8208,69.7805,69.7966,36155.0
2017-05-10 14:00:00,86.47,86.49,86.45,86.47,24773.0,69.7966,69.8127,69.7805,69.7966,24773.0
2017-05-10 14:05:00,86.46,86.51,86.45,86.5,36702.0,69.7885,69.8289,69.7805,69.8208,36702.0
2017-05-10 14:10:00,86.51,86.54,86.5,86.53,49267.0,69.8289,69.8531,69.8208,69.845,49267.0
2017-05-10 14:15:00,86.53,86.56,86.47,86.47,50910.0,69.845,69.8692,69.7966,69.7966,50910.0
2017-05-10 14:20:00,86.47,86.49,86.44,86.45,33750.0,69.7966,69.8127,69.7724,69.7805,33750.0
2017-05-10 14:25:00,86.46,86.46,86.38,86.4,49556.0,69.7885,69.7885,69.724,69.7401,49556.0
2017-05-10 14:30:00,86.41,86.46,86.4,86.45,59211.0,69.7482,69.7885,69.7401,69.7805,59211.0
2017-05-10 14:35:00,86.45,86.49,86.43,86.46,39286.0,69.7805,69.8127,69.7643,69.7885,39286.0
2017-05-10 14:40:00,86.47,86.49,86.45,86.47,36458.0,69.7966,69.8127,69.7805,69.7966,36458.0
2017-05-10 14:45:00,86.48,86.48,86.44,86.46,34488.0,69.8047,69.8047,69.7724,69.7885,34488.0
2017-05-10 14:50:00,86.45,86.52,86.45,86.52,35320.0,69.7805,69.837,69.7805,69.837,35320.0
2017-05-10 14:55:00,86.51,86.52,86.45,86.46,31730.0,69.8289,69.837,69.7805,69.7885,31730.0
2017-05-10 15:00:00,86.46,86.5,86.45,86.5,48365.0,69.7885,69.8208,69.7805,69.8208,48365.0
2017-05-10 15:05:00,86.5,86.52,86.49,86.49,48449.0,69.8208,69.837,69.8127,69.8127,48449.0
2017-05-10 15:10:00,86.5,86.53,86.48,86.52,31262.0,69.8208,69.845,69.8047,69.837,31262.0
2017-05-10 15:15:00,86.52,86.56,86.52,86.53,30686.0,69.837,69.8692,69.837,69.845,30686.0
2017-05-10 15:20:00,86.52,86.56,86.5,86.56,55121.0,69.837,69.8692,69.8208,69.8692,55121.0
2017-05-10 15:25:00,86.56,86.57,86.53,86.55,37402.0,69.8692,69.8773,69.845,69.8612,37402.0
2017-05-10 15:30:00,86.56,86.56,86.47,86.47,42919.0,69.8692,69.8692,69.7966,69.7966,42919.0
2017-05-10 15:35:00,86.47,86.57,86.46,86.56,71721.0,69.7966,69.8773,69.7885,69.8692,71721.0
2017-05-10 15:40:00,86.57,86.59,86.54,86.56,88594.0,69.8773,69.8935,69.8531,69.8692,88594.0
2017-05-10 15:45:00,86.56,86.57,86.53,86.55,71941.0,69.8692,69.8773,69.845,69.8612,71941.0
2017-05-10 15:50:00,86.55,86.56,86.52,86.55,105108.0,69.8612,69.8692,69.837,69.8612,105108.0
2017-05-10 15:55:00,86.55,86.55,86.48,86.5,248370.0,69.8612,69.8612,69.8047,69.8208,248370.0
2017-05-11 09:30:00,86.61,86.63,86.08,86.1,313478.0,69.9096,69.9257,69.4818,69.4979,313478.0
2017-05-11 09:35:00,86.1,86.25,86.08,86.15,140324.0,69.4979,69.619,69.4818,69.5383,140324.0
2017-05-11 09:40:00,86.16,86.18,86.07,86.07,60691.0,69.5464,69.5625,69.4737,69.4737,60691.0
2017-05-11 09:45:00,86.07,86.16,86.07,86.09,71939.0,69.4737,69.5464,69.4737,69.4899,71939.0
2017-05-11 09:50:00,86.09,86.19,86.07,86.08,99862.0,69.4899,69.5706,69.4737,69.4818,99862.0
2017-05-11 09:55:00,86.08,86.14,86.0,86.12,99473.0,69.4818,69.5302,69.4172,69.5141,99473.0
2017-05-11 10:00:00,86.11,86.19,86.07,86.18,39518.0,69.506,69.5706,69.4737,69.5625,39518.0
2017-05-11 10:05:00,86.19,86.21,86.13,86.15,51324.0,69.5706,69.5867,69.5222,69.5383,51324.0
2017-05-11 10:10:00,86.15,86.17,86.05,86.07,52624.0,69.5383,69.5544,69.4576,69.4737,52624.0
2017-05-11 10:15:00,86.09,86.12,85.92,85.97,119041.0,69.4899,69.5141,69.3527,69.393,119041.0
2017-05-11 10:20:00,85.98,86.01,85.88,85.98,96968.0,69.4011,69.4253,69.3204,69.4011,96968.0
2017-05-11 10:25:00,85.99,86.05,85.94,85.98,49716.0,69.4092,69.4576,69.3688,69.4011,49716.0
2017-05-11 10:30:00,85.99,86.12,85.99,86.07,56490.0,69.4092,69.5141,69.4092,69.4737,56490.0
2017-05-11 10:35:00,86.08,86.1,86.06,86.09,55433.0,69.4818,69.4979,69.4657,69.4899,55433.0
2017-05-11 10:40:00,86.09,86.16,86.03,86.06,74342.0,69.4899,69.5464,69.4414,69.4657,74342.0
2017-05-11 10:45:00,86.06,86.06,86.01,86.04,67443.0,69.4657,69.4657,69.4253,69.4495,67443.0
2017-05-11 10:50:00,86.04,86.06,86.0,86.04,56445.0,69.4495,69.4657,69.4172,69.4495,56445.0
2017-05-11 10:55:00,86.05,86.12,86.03,86.12,45787.0,69.4576,69.5141,69.4414,69.5141,45787.0
2017-05-11 11:00:00,86.11,86.15,86.09,86.09,52783.0,69.506,69.5383,69.4899,69.4899,52783.0
2017-05-11 11:05:00,86.09,86.12,86.03,86.05,60350.0,69.4899,69.5141,69.4414,69.4576,60350.0
2017-05-11 11:10:00,86.04,86.06,85.99,86.0,58016.0,69.4495,69.4657,69.4092,69.4172,58016.0
2017-05-11 11:15:00,85.99,86.11,85.99,86.06,40525.0,69.4092,69.506,69.4092,69.4657,40525.0
2017-05-11 11:20:00,86.07,86.11,86.04,86.11,29535.0,69.4737,69.506,69.4495,69.506,29535.0
2017-05-11 11:25:00,86.11,86.14,86.08,86.09,35918.0,69.506,69.5302,69.4818,69.4899,35918.0
2017-05-11 11:30:00,86.09,86.12,86.08,86.1,50006.0,69.4899,69.5141,69.4818,69.4979,50006.0
2017-05-11 11:35:00,86.09,86.14,86.09,86.1,30262.0,69.4899,69.5302,69.4899,69.4979,30262.0
2017-05-11 11:40:00,86.09,86.13,86.07,86.09,28161.0,69.4899,69.5222,69.4737,69.4899,28161.0
2017-05-11 11:45:00,86.08,86.08,86.01,86.04,29484.0,69.4818,69.4818,69.4253,69.4495,29484.0
2017-05-11 11:50:00,86.04,86.07,86.03,86.06,32685.0,69.4495,69.4737,69.4414,69.4657,32685.0
2017-05-11 11:55:00,86.05,86.06,86.02,86.02,27934.0,69.4576,69.4657,69.4334,69.4334,27934.0
2017-05-11 12:00:00,86.03,86.12,86.02,86.08,54062.0,69.4414,69.5141,69.4334,69.4818,54062.0
2017-05-11 12:05:00,86.08,86.09,86.06,86.09,21134.0,69.4818,69.4899,69.4657,69.4899,21134.0
2017-05-11 12:10:00,86.08,86.13,86.07,86.09,29471.0,69.4818,69.5222,69.4737,69.4899,29471.0
2017-05-11 12:15:00,86.1,86.16,86.1,86.15,33416.0,69.4979,69.5464,69.4979,69.5383,33416.0
2017-05-11 12:20:00,86.15,86.17,86.13,86.13,25460.0,69.5383,69.5544,69.5222,69.5222,25460.0
2017-05-11 12:25:00,86.14,86.15,86.1,86.1,20611.0,69.5302,69.5383,69.4979,69.4979,20611.0
2017-05-11 12:30:00,86.1,86.12,86.06,86.11,48814.0,69.4979,69.5141,69.4657,69.506,48814.0
2017-05-11 12:35:00,86.11,86.13,86.09,86.1,23221.0,69.506,69.5222,69.4899,69.4979,23221.0
2017-05-11 12:40:00,86.1,86.16,86.09,86.16,41512.0,69.4979,69.5464,69.4899,69.5464,41512.0
2017-05-11 12:45:00,86.15,86.17,86.09,86.1,34393.0,69.5383,69.5544,69.4899,69.4979,34393.0
2017-05-11 12:50:00,86.11,86.16,86.08,86.16,31062.0,69.506,69.5464,69.4818,69.5464,31062.0
2017-05-11 12:55:00,86.17,86.21,86.16,86.19,19206.0,69.5544,69.5867,69.5464,69.5706,19206.0
2017-05-11 13:00:00,86.19,86.19,86.11,86.11,37467.0,69.5706,69.5706,69.506,69.506,37467.0
2017-05-11 13:05:00,86.11,86.17,86.1,86.15,44356.0,69.506,69.5544,69.4979,69.5383,44356.0
2017-05-11 13:10:00,86.16,86.16,86.14,86.15,10869.0,69.5464,69.5464,69.5302,69.5383,10869.0
2017-05-11 13:15:00,86.14,86.19,86.14,86.17,45992.0,69.5302,69.5706,69.5302,69.5544,45992.0
2017-05-11 13:20:00,86.17,86.17,86.13,86.16,21042.0,69.5544,69.5544,69.5222,69.5464,21042.0
2017-05-11 13:25:00,86.16,86.16,86.13,86.13,19235.0,69.5464,69.5464,69.5222,69.5222,19235.0
2017-05-11 13:30:00,86.13,86.17,86.13,86.14,17566.0,69.5222,69.5544,69.5222,69.5302,17566.0
2017-05-11 13:35:00,86.14,86.2,86.14,86.2,21545.0,69.5302,69.5787,69.5302,69.5787,21545.0
2017-05-11 13:40:00,86.2,86.22,86.18,86.19,69003.0,69.5787,69.5948,69.5625,69.5706,69003.0
2017-05-11 13:45:00,86.19,86.22,86.15,86.2,62790.0,69.5706,69.5948,69.5383,69.5787,62790.0
2017-05-11 13:50:00,86.2,86.2,86.18,86.19,16574.0,69.5787,69.5787,69.5625,69.5706,16574.0
2017-05-11 13:55:00,86.19,86.23,86.18,86.19,30168.0,69.5706,69.6029,69.5625,69.5706,30168.0
2017-05-11 14:00:00,86.2,86.2,86.15,86.19,35786.0,69.5787,69.5787,69.5383,69.5706,35786.0
2017-05-11 14:05:00,86.18,86.19,86.13,86.16,56419.0,69.5625,69.5706,69.5222,69.5464,56419.0
2017-05-11 14:10:00,86.16,86.16,86.13,86.16,31362.0,69.5464,69.5464,69.5222,69.5464,31362.0
2017-05-11 14:15:00,86.16,86.23,86.13,86.2,102838.0,69.5464,69.6029,69.5222,69.5787,102838.0
2017-05-11 14:20:00,86.2,86.22,86.17,86.19,60697.0,69.5787,69.5948,69.5544,69.5706,60697.0
2017-05-11 14:25:00,86.19,86.22,86.17,86.22,29939.0,69.5706,69.5948,69.5544,69.5948,29939.0
2017-05-11 14:30:00,86.21,86.23,86.18,86.19,30814.0,69.5867,69.6029,69.5625,69.5706,30814.0
2017-05-11 14:35:00,86.18,86.19,86.15,86.17,74083.0,69.5625,69.5706,69.5383,69.5544,74083.0
2017-05-11 14:40:00,86.17,86.19,86.15,86.18,28885.0,69.5544,69.5706,69.5383,69.5625,28885.0
2017-05-11 14:45:00,86.18,86.19,86.16,86.17,54441.0,69.5625,69.5706,69.5464,69.5544,54441.0
2017-05-11 14:50:00,86.17,86.18,86.15,86.17,35457.0,69.5544,69.5625,69.5383,69.5544,35457.0
2017-05-11 14:55:00,86.17,86.18,86.14,86.17,38349.0,69.5544,69.5625,69.5302,69.5544,38349.0
2017-05-11 15:00:00,86.17,86.18,86.17,86.17,30682.0,69.5544,69.5625,69.5544,69.5544,30682.0
2017-05-11 15:05:00,86.17,86.19,86.16,86.17,48817.0,69.5544,69.5706,69.5464,69.5544,48817.0
2017-05-11 15:10:00,86.17,86.19,86.15,86.17,67050.0,69.5544,69.5706,69.5383,69.5544,67050.0
2017-05-11 15:15:00,86.17,86.18,86.16,86.16,71238.0,69.5544,69.5625,69.5464,69.5464,71238.0
2017-05-11 15:20:00,86.16,86.19,86.13,86.17,60865.0,69.5464,69.5706,69.5222,69.5544,60865.0
2017-05-11 15:25:00,86.17,86.18,86.15,86.17,39941.0,69.5544,69.5625,69.5383,69.5544,39941.0
2017-05-11 15:30:00,86.17,86.19,86.15,86.17,96685.0,69.5544,69.5706,69.5383,69.5544,96685.0
2017-05-11 15:35:00,86.17,86.21,86.17,86.2,87789.0,69.5544,69.5867,69.5544,69.5787,87789.0
2017-05-11 15:40:00,86.21,86.21,86.19,86.2,97046.0,69.5867,69.5867,69.5706,69.5787,97046.0
2017-05-11 15:45:00,86.2,86.22,86.19,86.2,178769.0,69.5787,69.5948,69.5706,69.5787,178769.0
2017-05-11 15:50:00,86.2,86.23,86.17,86.18,188113.0,69.5787,69.6029,69.5544,69.5625,188113.0
2017-05-11 15:55:00,86.17,86.2,86.12,86.18,452502.0,69.5544,69.5787,69.5141,69.5625,452502.0
2017-05-12 09:30:00,86.24,86.32,85.96,85.98,138776.0,69.6109,69.6755,69.3849,69.4011,138776.0
2017-05-12 09:35:00,86.02,86.12,86.01,86.11,39958.0,69.4334,69.5141,69.4253,69.506,39958.0
2017-05-12 09:40:00,86.11,86.11,86.02,86.03,41220.0,69.506,69.506,69.4334,69.4414,41220.0
2017-05-12 09:45:00,86.03,86.1,86.01,86.04,70064.0,69.4414,69.4979,69.4253,69.4495,70064.0
2017-05-12 09:50:00,86.03,86.11,85.97,85.98,75854.0,69.4414,69.506,69.393,69.4011,75854.0
2017-05-12 09:55:00,85.98,86.02,85.93,85.95,57882.0,69.4011,69.4334,69.3607,69.3769,57882.0
2017-05-12 10:00:00,85.94,86.06,85.91,86.04,59938.0,69.3688,69.4657,69.3446,69.4495,59938.0
2017-05-12 10:05:00,86.05,86.08,86.01,86.02,64851.0,69.4576,69.4818,69.4253,69.4334,64851.0
2017-05-12 10:10:00,86.03,86.1,86.0,86.06,64093.0,69.4414,69.4979,69.4172,69.4657,64093.0
2017-05-12 10:15:00,86.07,86.12,86.06,86.08,29421.0,69.4737,69.5141,69.4657,69.4818,29421.0
2017-05-12 10:20:00,86.08,86.11,86.01,86.1,43550.0,69.4818,69.506,69.4253,69.4979,43550.0
2017-05-12 10:25:00,86.1,86.12,86.03,86.1,45101.0,69.4979,69.5141,69.4414,69.4979,45101.0
2017-05-12 10:30:00,86.1,86.15,86.08,86.1,67811.0,69.4979,69.5383,69.4818,69.4979,67811.0
2017-05-12 10:35:00,86.11,86.16,86.09,86.13,41328.0,69.506,69.5464,69.4899,69.5222,41328.0
2017-05-12 10:40:00,86.13,86.19,86.1,86.13,47447.0,69.5222,69.5706,69.4979,69.5222,47447.0
2017-05-12 10:45:00,86.13,86.2,86.13,86.17,69128.0,69.5222,69.5787,69.5222,69.5544,69128.0
2017-05-12 10:50:00,86.17,86.19,86.14,86.18,103262.0,69.5544,69.5706,69.5302,69.5625,103262.0
2017-05-12 10:55:00,86.19,86.25,86.18,86.25,108585.0,69.5706,69.619,69.5625,69.619,108585.0
2017-05-12 11:00:00,86.25,86.28,86.16,86.17,118943.0,69.619,69.6432,69.5464,69.5544,118943.0
2017-05-12 11:05:00,86.16,86.2,86.15,86.16,43598.0,69.5464,69.5787,69.5383,69.5464,43598.0
2017-05-12 11:10:00,86.16,86.17,86.13,86.14,44000.0,69.5464,69.5544,69.5222,69.5302,44000.0
2017-05-12 11:15:00,86.14,86.17,86.13,86.16,29241.0,69.5302,69.5544,69.5222,69.5464,29241.0
2017-05-12 11:20:00,86.17,86.17,86.13,86.13,29034.0,69.5544,69.5544,69.5222,69.5222,29034.0
2017-05-12 11:25:00,86.14,86.15,86.1,86.12,27799.0,69.5302,69.5383,69.4979,69.5141,27799.0
2017-05-12 11:30:00,86.12,86.16,86.12,86.13,329682.0,69.5141,69.5464,69.5141,69.5222,329682.0
2017-05-12 11:35:00,86.13,86.14,86.08,86.12,41672.0,69.5222,69.5302,69.4818,69.5141,41672.0
2017-05-12 11:40:00,86.11,86.15,86.09,86.11,28247.0,69.506,69.5383,69.4899,69.506,28247.0
2017-05-12 11:45:00,86.11,86.12,86.1,86.12,25009.0,69.506,69.5141,69.4979,69.5141,25009.0
2017-05-12 11:50:00,86.11,86.13,86.1,86.13,28811.0,69.506,69.5222,69.4979,69.5222,28811.0
2017-05-12 11:55:00,86.13,86.15,86.11,86.14,28111.0,69.5222,69.5383,69.506,69.5302,28111.0
2017-05-12 12:00:00,86.15,86.16,86.1,86.11,61039.0,69.5383,69.5464,69.4979,69.506,61039.0
2017-05-12 12:05:00,86.12,86.13,86.09,86.1,23278.0,69.5141,69.5222,69.4899,69.4979,23278.0
2017-05-12 12:10:00,86.09,86.11,86.08,86.09,22556.0,69.4899,69.506,69.4818,69.4899,22556.0
2017-05-12 12:15:00,86.09,86.14,86.08,86.13,27126.0,69.4899,69.5302,69.4818,69.5222,27126.0
2017-05-12 12:20:00,86.12,86.13,86.11,86.12,8883.0,69.5141,69.5222,69.506,69.5141,8883.0
2017-05-12 12:25:00,86.12,86.12,86.05,86.09,62001.0,69.5141,69.5141,69.4576,69.4899,62001.0
2017-05-12 12:30:00,86.09,86.12,86.08,86.08,15146.0,69.4899,69.5141,69.4818,69.4818,15146.0
2017-05-12 12:35:00,86.09,86.1,86.07,86.09,21087.0,69.4899,69.4979,69.4737,69.4899,21087.0
2017-05-12 12:40:00,86.09,86.1,86.07,86.07,15071.0,69.4899,69.4979,69.4737,69.4737,15071.0
2017-05-12 12:45:00,86.07,86.08,86.05,86.05,21338.0,69.4737,69.4818,69.4576,69.4576,21338.0
2017-05-12 12:50:00,86.06,86.1,86.05,86.07,11284.0,69.4657,69.4979,69.4576,69.4737,11284.0
2017-05-12 12:55:00,86.07,86.07,86.0,86.0,42074.0,69.4737,69.4737,69.4172,69.4172,42074.0
2017-05-12 13:00:00,86.01,86.02,85.96,85.96,64596.0,69.4253,69.4334,69.3849,69.3849,64596.0
2017-05-12 13:05:00,85.96,86.02,85.96,85.99,15467.0,69.3849,69.4334,69.3849,69.4092,15467.0
2017-05-12 13:10:00,86.0,86.02,85.98,86.01,27347.0,69.4172,69.4334,69.4011,69.4253,27347.0
2017-05-12 13:15:00,86.0,86.04,85.99,86.03,31750.0,69.4172,69.4495,69.4092,69.4414,31750.0
2017-05-12 13:20:00,86.04,86.05,86.02,86.03,19993.0,69.4495,69.4576,69.4334,69.4414,19993.0
2017-05-12 13:25:00,86.03,86.04,86.0,86.01,30866.0,69.4414,69.4495,69.4172,69.4253,30866.0
2017-05-12 13:30:00,86.01,86.03,86.0,86.02,59928.0,69.4253,69.4414,69.4172,69.4334,59928.0
2017-05-12 13:35:00,86.02,86.03,86.02,86.03,12152.0,69.4334,69.4414,69.4334,69.4414,12152.0
2017-05-12 13:40:00,86.02,86.04,85.99,86.03,76984.0,69.4334,69.4495,69.4092,69.4414,76984.0
2017-05-12 13:45:00,86.03,86.07,86.02,86.06,30420.0,69.4414,69.4737,69.4334,69.4657,30420.0
2017-05-12 13:50:00,86.07,86.11,86.07,86.07,23740.0,69.4737,69.506,69.4737,69.4737,23740.0
2017-05-12 13:55:00,86.08,86.11,86.08,86.1,21294.0,69.4818,69.506,69.4818,69.4979,21294.0
2017-05-12 14:00:00,86.09,86.1,86.08,86.08,13013.0,69.4899,69.4979,69.4818,69.4818,13013.0
2017-05-12 14:05:00,86.08,86.09,86.05,86.05,25154.0,69.4818,69.4899,69.4576,69.4576,25154.0
2017-05-12 14:10:00,86.05,86.05,86.02,86.03,32323.0,69.4576,69.4576,69.4334,69.4414,32323.0
2017-05-12 14:15:00,86.04,86.04,86.01,86.04,34796.0,69.4495,69.4495,69.4253,69.4495,34796.0
2017-05-12 14:20:00,86.03,86.04,86.01,86.03,45458.0,69.4414,69.4495,69.4253,69.4414,45458.0
2017-05-12 14:25:00,86.03,86.04,86.02,86.02,11385.0,69.4414,69.4495,69.4334,69.4334,11385.0
2017-05-12 14:30:00,86.02,86.04,86.02,86.04,42335.0,69.4334,69.4495,69.4334,69.4495,42335.0
2017-05-12 14:35:00,86.04,86.07,86.04,86.06,50245.0,69.4495,69.4737,69.4495,69.4657,50245.0
2017-05-12 14:40:00,86.06,86.08,86.04,86.06,37864.0,69.4657,69.4818,69.4495,69.4657,37864.0
2017-05-12 14:45:00,86.07,86.07,86.05,86.06,17404.0,69.4737,69.4737,69.4576,69.4657,17404.0
2017-05-12 14:50:00,86.06,86.07,86.03,86.05,27739.0,69.4657,69.4737,69.4414,69.4576,27739.0
2017-05-12 14:55:00,86.06,86.07,86.02,86.04,85264.0,69.4657,69.4737,69.4334,69.4495,85264.0
2017-05-12 15:00:00,86.04,86.1,86.03,86.09,44462.0,69.4495,69.4979,69.4414,69.4899,44462.0
2017-05-12 15:05:00,86.09,86.11,86.09,86.11,58345.0,69.4899,69.506,69.4899,69.506,58345.0
2017-05-12 15:10:00,86.1,86.11,86.07,86.09,42013.0,69.4979,69.506,69.4737,69.4899,42013.0
2017-05-12 15:15:00,86.1,86.13,86.09,86.12,14804.0,69.4979,69.5222,69.4899,69.5141,14804.0
2017-05-12 15:20:00,86.13,86.14,86.1,86.1,23457.0,69.5222,69.5302,69.4979,69.4979,23457.0
2017-05-12 15:25:00,86.1,86.11,86.08,86.09,38024.0,69.4979,69.506,69.4818,69.4899,38024.0
2017-05-12 15:30:00,86.09,86.12,86.08,86.11,52158.0,69.4899,69.5141,69.4818,69.506,52158.0
2017-05-12 15:35:00,86.12,86.12,86.1,86.11,44574.0,69.5141,69.5141,69.4979,69.506,44574.0
2017-05-12 15:40:00,86.11,86.16,86.1,86.16,56655.0,69.506,69.5464,69.4979,69.5464,56655.0
2017-05-12 15:45:00,86.15,86.15,86.06,86.09,80653.0,69.5383,69.5383,69.4657,69.4899,80653.0
2017-05-12 15:50:00,86.09,86.12,86.06,86.09,59639.0,69.4899,69.5141,69.4657,69.4899,59639.0
2017-05-12 15:55:00,86.09,86.24,86.05,86.17,452101.0,69.4899,69.6109,69.4576,69.5544,452101.0
2017-05-15 09:30:00,86.65,86.71,86.47,86.56,333581.0,69.9419,69.9903,69.7966,69.8692,333581.0
2017-05-15 09:35:00,86.56,86.62,86.53,86.61,85149.0,69.8692,69.9177,69.845,69.9096,85149.0
2017-05-15 09:40:00,86.61,86.67,86.59,86.6,66170.0,69.9096,69.958,69.8935,69.9015,66170.0
2017-05-15 09:45:00,86.59,86.59,86.46,86.55,104376.0,69.8935,69.8935,69.7885,69.8612,104376.0
2017-05-15 09:50:00,86.56,86.57,86.5,86.53,81396.0,69.8692,69.8773,69.8208,69.845,81396.0
2017-05-15 09:55:00,86.53,86.56,86.46,86.46,69821.0,69.845,69.8692,69.7885,69.7885,69821.0
2017-05-15 10:00:00,86.45,86.53,86.38,86.53,103714.0,69.7805,69.845,69.724,69.845,103714.0
2017-05-15 10:05:00,86.52,86.55,86.5,86.55,61707.0,69.837,69.8612,69.8208,69.8612,61707.0
2017-05-15 10:10:00,86.55,86.55,86.49,86.53,48588.0,69.8612,69.8612,69.8127,69.845,48588.0
2017-05-15 10:15:00,86.53,86.53,86.44,86.49,61435.0,69.845,69.845,69.7724,69.8127,61435.0
2017-05-15 10:20:00,86.48,86.5,86.43,86.47,118679.0,69.8047,69.8208,69.7643,69.7966,118679.0
2017-05-15 10:25:00,86.47,86.55,86.46,86.54,46220.0,69.7966,69.8612,69.7885,69.8531,46220.0
2017-05-15 10:30:00,86.55,86.56,86.48,86.49,86872.0,69.8612,69.8692,69.8047,69.8127,86872.0
2017-05-15 10:35:00,86.49,86.53,86.47,86.5,30956.0,69.8127,69.845,69.7966,69.8208,30956.0
2017-05-15 10:40:00,86.49,86.51,86.44,86.44,22595.0,69.8127,69.8289,69.7724,69.7724,22595.0
2017-05-15 10:45:00,86.44,86.47,86.41,86.43,26513.0,69.7724,69.7966,69.7482,69.7643,26513.0
2017-05-15 10:50:00,86.43,86.44,86.36,86.37,39253.0,69.7643,69.7724,69.7078,69.7159,39253.0
2017-05-15 10:55:00,86.36,86.42,86.36,86.42,28845.0,69.7078,69.7562,69.7078,69.7562,28845.0
2017-05-15 11:00:00,86.42,86.44,86.4,86.44,27447.0,69.7562,69.7724,69.7401,69.7724,27447.0
2017-05-15 11:05:00,86.44,86.51,86.44,86.46,38440.0,69.7724,69.8289,69.7724,69.7885,38440.0
2017-05-15 11:10:00,86.46,86.49,86.46,86.48,16158.0,69.7885,69.8127,69.7885,69.8047,16158.0
2017-05-15 11:15:00,86.48,86.53,86.44,86.52,41362.0,69.8047,69.845,69.7724,69.837,41362.0
2017-05-15 11:20:00,86.52,86.54,86.5,86.53,38308.0,69.837,69.8531,69.8208,69.845,38308.0
2017-05-15 11:25:00,86.52,86.52,86.48,86.51,21143.0,69.837,69.837,69.8047,69.8289,21143.0
2017-05-15 11:30:00,86.51,86.54,86.47,86.54,23435.0,69.8289,69.8531,69.7966,69.8531,23435.0
2017-05-15 11:35:00,86.53,86.53,86.41,86.42,23516.0,69.845,69.845,69.7482,69.7562,23516.0
2017-05-15 11:40:00,86.42,86.46,86.41,86.45,17818.0,69.7562,69.7885,69.7482,69.7805,17818.0
2017-05-15 11:45:00,86.44,86.44,86.39,86.43,18103.0,69.7724,69.7724,69.732,69.7643,18103.0
2017-05-15 11:50:00,86.42,86.43,86.39,86.41,13554.0,69.7562,69.7643,69.732,69.7482,13554.0
2017-05-15 11:55:00,86.41,86.42,86.38,86.4,18423.0,69.7482,69.7562,69.724,69.7401,18423.0
2017-05-15 12:00:00,86.4,86.41,86.39,86.41,25229.0,69.7401,69.7482,69.732,69.7482,25229.0
2017-05-15 12:05:00,86.4,86.45,86.36,86.38,34646.0,69.7401,69.7805,69.7078,69.724,34646.0
2017-05-15 12:10:00,86.38,86.4,86.38,86.39,15906.0,69.724,69.7401,69.724,69.732,15906.0
2017-05-15 12:15:00,86.38,86.45,86.38,86.44,26119.0,69.724,69.7805,69.724,69.7724,26119.0
2017-05-15 12:20:00,86.45,86.45,86.44,86.45,31267.0,69.7805,69.7805,69.7724,69.7805,31267.0
2017-05-15 12:25:00,86.45,86.46,86.43,86.44,38697.0,69.7805,69.7885,69.7643,69.7724,38697.0
2017-05-15 12:30:00,86.44,86.44,86.41,86.41,31326.0,69.7724,69.7724,69.7482,69.7482,31326.0
2017-05-15 12:35:00,86.41,86.43,86.38,86.43,23051.0,69.7482,69.7643,69.724,69.7643,23051.0
2017-05-15 12:40:00,86.42,86.46,86.42,86.44,46037.0,69.7562,69.7885,69.7562,69.7724,46037.0
2017-05-15 12:45:00,86.45,86.46,86.41,86.42,37336.0,69.7805,69.7885,69.7482,69.7562,37336.0
2017-05-15 12:50:00,86.43,86.46,86.43,86.44,36370.0,69.7643,69.7885,69.7643,69.7724,36370.0
2017-05-15 12:55:00,86.44,86.44,86.43,86.44,14119.0,69.7724,69.7724,69.7643,69.7724,14119.0
2017-05-15 13:00:00,86.44,86.45,86.42,86.45,24487.0,69.7724,69.7805,69.7562,69.7805,24487.0
2017-05-15 13:05:00,86.45,86.45,86.4,86.41,40911.0,69.7805,69.7805,69.7401,69.7482,40911.0
2017-05-15 13:10:00,86.41,86.44,86.4,86.43,27942.0,69.7482,69.7724,69.7401,69.7643,27942.0
2017-05-15 13:15:00,86.43,86.45,86.43,86.45,23395.0,69.7643,69.7805,69.7643,69.7805,23395.0
2017-05-15 13:20:00,86.44,86.45,86.44,86.45,12838.0,69.7724,69.7805,69.7724,69.7805,12838.0
2017-05-15 13:25:00,86.45,86.47,86.44,86.47,28884.0,69.7805,69.7966,69.7724,69.7966,28884.0
2017-05-15 13:30:00,86.47,86.5,86.44,86.45,42792.0,69.7966,69.8208,69.7724,69.7805,42792.0
2017-05-15 13:35:00,86.45,86.45,86.41,86.42,27395.0,69.7805,69.7805,69.7482,69.7562,27395.0
2017-05-15 13:40:00,86.42,86.44,86.38,86.38,44773.0,69.7562,69.7724,69.724,69.724,44773.0
2017-05-15 13:45:00,86.39,86.4,86.36,86.39,33708.0,69.732,69.7401,69.7078,69.732,33708.0
2017-05-15 13:50:00,86.39,86.4,86.37,86.4,38565.0,69.732,69.7401,69.7159,69.7401,38565.0
2017-05-15 13:55:00,86.39,86.44,86.39,86.44,24077.0,69.732,69.7724,69.732,69.7724,24077.0
2017-05-15 14:00:00,86.44,86.44,86.4,86.43,30704.0,69.7724,69.7724,69.7401,69.7643,30704.0
2017-05-15 14:05:00,86.42,86.45,86.42,86.43,77624.0,69.7562,69.7805,69.7562,69.7643,77624.0
2017-05-15 14:10:00,86.44,86.44,86.38,86.4,36638.0,69.7724,69.7724,69.724,69.7401,36638.0
2017-05-15 14:15:00,86.4,86.41,86.39,86.4,47421.0,69.7401,69.7482,69.732,69.7401,47421.0
2017-05-15 14:20:00,86.39,86.4,86.38,86.4,36609.0,69.732,69.7401,69.724,69.7401,36609.0
2017-05-15 14:25:00,86.39,86.4,86.35,86.37,60602.0,69.732,69.7401,69.6997,69.7159,60602.0
2017-05-15 14:30:00,86.36,86.38,86.36,86.38,20127.0,69.7078,69.724,69.7078,69.724,20127.0
2017-05-15 14:35:00,86.37,86.38,86.36,86.38,32450.0,69.7159,69.724,69.7078,69.724,32450.0
2017-05-15 14:40:00,86.38,86.39,86.29,86.3,68585.0,69.724,69.732,69.6513,69.6594,68585.0
2017-05-15 14:45:00,86.3,86.32,86.27,86.31,44812.0,69.6594,69.6755,69.6352,69.6675,44812.0
2017-05-15 14:50:00,86.31,86.31,86.28,86.31,39996.0,69.6675,69.6675,69.6432,69.6675,39996.0
2017-05-15 14:55:00,86.31,86.37,86.3,86.37,68058.0,69.6675,69.7159,69.6594,69.7159,68058.0
2017-05-15 15:00:00,86.37,86.37,86.32,86.33,54511.0,69.7159,69.7159,69.6755,69.6836,54511.0
2017-05-15 15:05:00,86.33,86.33,86.29,86.3,46565.0,69.6836,69.6836,69.6513,69.6594,46565.0
2017-05-15 15:10:00,86.3,86.33,86.28,86.33,53072.0,69.6594,69.6836,69.6432,69.6836,53072.0
2017-05-15 15:15:00,86.33,86.33,86.29,86.32,48985.0,69.6836,69.6836,69.6513,69.6755,48985.0
2017-05-15 15:20:00,86.32,86.33,86.31,86.32,38341.0,69.6755,69.6836,69.6675,69.6755,38341.0
2017-05-15 15:25:00,86.33,86.33,86.3,86.3,56555.0,69.6836,69.6836,69.6594,69.6594,56555.0
2017-05-15 15:30:00,86.3,86.31,86.29,86.3,49646.0,69.6594,69.6675,69.6513,69.6594,49646.0
2017-05-15 15:35:00,86.31,86.31,86.25,86.26,67689.0,69.6675,69.6675,69.619,69.6271,67689.0
2017-05-15 15:40:00,86.27,86.27,86.24,86.26,76452.0,69.6352,69.6352,69.6109,69.6271,76452.0
2017-05-15 15:45:00,86.26,86.4,86.25,86.38,124882.0,69.6271,69.7401,69.619,69.724,124882.0
2017-05-15 15:50:00,86.38,86.45,86.34,86.38,236421.0,69.724,69.7805,69.6917,69.724,236421.0
2017-05-15 15:55:00,86.39,86.39,86.32,86.34,312171.0,69.732,69.732,69.6755,69.6917,312171.0
2017-05-16 09:30:00,86.88,87.0,86.77,86.77,336989.0,70.1275,70.2244,70.0388,70.0388,336989.0
2017-05-16 09:35:00,86.76,86.82,86.64,86.65,123545.0,70.0307,70.0791,69.9338,69.9419,123545.0
2017-05-16 09:40:00,86.65,86.71,86.57,86.68,142577.0,69.9419,69.9903,69.8773,69.9661,142577.0
2017-05-16 09:45:00,86.68,86.75,86.68,86.73,92326.0,69.9661,70.0226,69.9661,70.0065,92326.0
2017-05-16 09:50:00,86.73,86.74,86.66,86.72,101880.0,70.0065,70.0145,69.95,69.9984,101880.0
2017-05-16 09:55:00,86.72,86.76,86.65,86.66,77504.0,69.9984,70.0307,69.9419,69.95,77504.0
2017-05-16 10:00:00,86.66,86.72,86.63,86.71,92090.0,69.95,69.9984,69.9257,69.9903,92090.0
2017-05-16 10:05:00,86.71,86.79,86.68,86.79,148443.0,69.9903,70.0549,69.9661,70.0549,148443.0
2017-05-16 10:10:00,86.78,86.79,86.62,86.65,143330.0,70.0468,70.0549,69.9177,69.9419,143330.0
2017-05-16 10:15:00,86.65,86.71,86.65,86.7,59587.0,69.9419,69.9903,69.9419,69.9823,59587.0
2017-05-16 10:20:00,86.69,86.74,86.64,86.66,56152.0,69.9742,70.0145,69.9338,69.95,56152.0
2017-05-16 10:25:00,86.66,86.7,86.61,86.7,79910.0,69.95,69.9823,69.9096,69.9823,79910.0
2017-05-16 10:30:00,86.7,86.76,86.67,86.76,83434.0,69.9823,70.0307,69.958,70.0307,83434.0
2017-05-16 10:35:00,86.76,86.82,86.71,86.77,91611.0,70.0307,70.0791,69.9903,70.0388,91611.0
2017-05-16 10:40:00,86.78,86.78,86.66,86.69,82075.0,70.0468,70.0468,69.95,69.9742,82075.0
2017-05-16 10:45:00,86.69,86.76,86.69,86.75,136587.0,69.9742,70.0307,69.9742,70.0226,136587.0
2017-05-16 10:50:00,86.75,86.78,86.73,86.78,42169.0,70.0226,70.0468,70.0065,70.0468,42169.0
2017-05-16 10:55:00,86.78,86.79,86.76,86.78,77451.0,70.0468,70.0549,70.0307,70.0468,77451.0
2017-05-16 11:00:00,86.79,86.84,86.74,86.82,134667.0,70.0549,70.0953,70.0145,70.0791,134667.0
2017-05-16 11:05:00,86.82,86.85,86.79,86.83,85712.0,70.0791,70.1033,70.0549,70.0872,85712.0
2017-05-16 11:10:00,86.83,86.89,86.82,86.88,93395.0,70.0872,70.1356,70.0791,70.1275,93395.0
2017-05-16 11:15:00,86.88,86.93,86.87,86.91,62833.0,70.1275,70.1679,70.1195,70.1518,62833.0
2017-05-16 11:20:00,86.92,86.92,86.86,86.88,89829.0,70.1598,70.1598,70.1114,70.1275,89829.0
2017-05-16 11:25:00,86.87,86.88,86.83,86.85,79177.0,70.1195,70.1275,70.0872,70.1033,79177.0
2017-05-16 11:30:00,86.85,86.86,86.81,86.84,88390.0,70.1033,70.1114,70.071,70.0953,88390.0
2017-05-16 11:35:00,86.85,86.85,86.81,86.85,85488.0,70.1033,70.1033,70.071,70.1033,85488.0
2017-05-16 11:40:00,86.84,86.85,86.77,86.82,106505.0,70.0953,70.1033,70.0388,70.0791,106505.0
2017-05-16 11:45:00,86.81,86.86,86.8,86.85,80228.0,70.071,70.1114,70.063,70.1033,80228.0
2017-05-16 11:50:00,86.85,86.86,86.82,86.85,81679.0,70.1033,70.1114,70.0791,70.1033,81679.0
2017-05-16 11:55:00,86.84,86.88,86.84,86.87,92218.0,70.0953,70.1275,70.0953,70.1195,92218.0
2017-05-16 12:00:00,86.88,86.89,86.83,86.85,47032.0,70.1275,70.1356,70.0872,70.1033,47032.0
2017-05-16 12:05:00,86.84,86.85,86.79,86.81,36671.0,70.0953,70.1033,70.0549,70.071,36671.0
2017-05-16 12:10:00,86.81,86.84,86.8,86.83,38099.0,70.071,70.0953,70.063,70.0872,38099.0
2017-05-16 12:15:00,86.83,86.85,86.79,86.79,40641.0,70.0872,70.1033,70.0549,70.0549,40641.0
2017-05-16 12:20:00,86.8,86.83,86.79,86.82,29470.0,70.063,70.0872,70.0549,70.0791,29470.0
2017-05-16 12:25:00,86.83,86.83,86.8,86.81,32929.0,70.0872,70.0872,70.063,70.071,32929.0
2017-05-16 12:30:00,86.81,86.82,86.73,86.73,52383.0,70.071,70.0791,70.0065,70.0065,52383.0
2017-05-16 12:35:00,86.73,86.74,86.7,86.72,45507.0,70.0065,70.0145,69.9823,69.9984,45507.0
2017-05-16 12:40:00,86.73,86.77,86.72,86.73,33884.0,70.0065,70.0388,69.9984,70.0065,33884.0
2017-05-16 12:45:00,86.73,86.75,86.73,86.75,28961.0,70.0065,70.0226,70.0065,70.0226,28961.0
2017-05-16 12:50:00,86.74,86.75,86.69,86.72,65696.0,70.0145,70.0226,69.9742,69.9984,65696.0
2017-05-16 12:55:00,86.71,86.72,86.66,86.66,40654.0,69.9903,69.9984,69.95,69.95,40654.0
2017-05-16 13:00:00,86.67,86.67,86.62,86.65,38571.0,69.958,69.958,69.9177,69.9419,38571.0
2017-05-16 13:05:00,86.66,86.66,86.62,86.63,34115.0,69.95,69.95,69.9177,69.9257,34115.0
2017-05-16 13:10:00,86.63,86.7,86.62,86.7,35073.0,69.9257,69.9823,69.9177,69.9823,35073.0
2017-05-16 13:15:00,86.69,86.7,86.66,86.67,24447.0,69.9742,69.9823,69.95,69.958,24447.0
2017-05-16 13:20:00,86.67,86.68,86.64,86.66,35643.0,69.958,69.9661,69.9338,69.95,35643.0
2017-05-16 13:25:00,86.66,86.66,86.6,86.61,25647.0,69.95,69.95,69.9015,69.9096,25647.0
2017-05-16 13:30:00,86.6,86.62,86.56,86.56,27231.0,69.9015,69.9177,69.8692,69.8692,27231.0
2017-05-16 13:35:00,86.56,86.57,86.55,86.56,25613.0,69.8692,69.8773,69.8612,69.8692,25613.0
2017-05-16 13:40:00,86.56,86.56,86.54,86.54,15832.0,69.8692,69.8692,69.8531,69.8531,15832.0
2017-05-16 13:45:00,86.54,86.59,86.53,86.57,31556.0,69.8531,69.8935,69.845,69.8773,31556.0
2017-05-16 13:50:00,86.57,86.58,86.56,86.56,13661.0,69.8773,69.8854,69.8692,69.8692,13661.0
2017-05-16 13:55:00,86.56,86.57,86.5,86.51,32235.0,69.8692,69.8773,69.8208,69.8289,32235.0
2017-05-16 14:00:00,86.51,86.51,86.49,86.49,25584.0,69.8289,69.8289,69.8127,69.8127,25584.0
2017-05-16 14:05:00,86.5,86.51,86.46,86.46,28779.0,69.8208,69.8289,69.7885,69.7885,28779.0
2017-05-16 14:10:00,86.46,86.47,86.45,86.46,35708.0,69.7885,69.7966,69.7805,69.7885,35708.0
2017-05-16 14:15:00,86.45,86.46,86.43,86.45,28771.0,69.7805,69.7885,69.7643,69.7805,28771.0
2017-05-16 14:20:00,86.45,86.46,86.41,86.42,41887.0,69.7805,69.7885,69.7482,69.7562,41887.0
2017-05-16 14:25:00,86.42,86.43,86.38,86.39,29540.0,69.7562,69.7643,69.724,69.732,29540.0
2017-05-16 14:30:00,86.39,86.39,86.36,86.38,40986.0,69.732,69.732,69.7078,69.724,40986.0
2017-05-16 14:35:00,86.39,86.39,86.36,86.39,25925.0,69.732,69.732,69.7078,69.732,25925.0
2017-05-16 14:40:00,86.38,86.39,86.33,86.34,30402.0,69.724,69.732,69.6836,69.6917,30402.0
2017-05-16 14:45:00,86.34,86.35,86.3,86.32,31002.0,69.6917,69.6997,69.6594,69.6755,31002.0
2017-05-16 14:50:00,86.33,86.38,86.29,86.29,63409.0,69.6836,69.724,69.6513,69.6513,63409.0
2017-05-16 14:55:00,86.3,86.37,86.29,86.37,41277.0,69.6594,69.7159,69.6513,69.7159,41277.0
2017-05-16 15:00:00,86.37,86.37,86.32,86.32,110390.0,69.7159,69.7159,69.6755,69.6755,110390.0
2017-05-16 15:05:00,86.31,86.37,86.31,86.37,61055.0,69.6675,69.7159,69.6675,69.7159,61055.0
2017-05-16 15:10:00,86.36,86.37,86.35,86.35,21362.0,69.7078,69.7159,69.6997,69.6997,21362.0
2017-05-16 15:15:00,86.35,86.36,86.32,86.34,56612.0,69.6997,69.7078,69.6755,69.6917,56612.0
2017-05-16 15:20:00,86.34,86.35,86.29,86.3,39105.0,69.6917,69.6997,69.6513,69.6594,39105.0
2017-05-16 15:25:00,86.29,86.32,86.28,86.29,55517.0,69.6513,69.6755,69.6432,69.6513,55517.0
2017-05-16 15:30:00,86.28,86.31,86.28,86.28,57628.0,69.6432,69.6675,69.6432,69.6432,57628.0
2017-05-16 15:35:00,86.28,86.3,86.21,86.21,80689.0,69.6432,69.6594,69.5867,69.5867,80689.0
2017-05-16 15:40:00,86.22,86.24,86.21,86.21,67672.0,69.5948,69.6109,69.5867,69.5867,67672.0
2017-05-16 15:45:00,86.22,86.22,86.19,86.2,111400.0,69.5948,69.5948,69.5706,69.5787,111400.0
2017-05-16 15:50:00,86.2,86.23,86.19,86.23,117930.0,69.5787,69.6029,69.5706,69.6029,117930.0
2017-05-16 15:55:00,86.23,86.24,86.2,86.22,165712.0,69.6029,69.6109,69.5787,69.5948,165712.0
2017-05-17 09:30:00,86.22,86.61,86.16,86.42,231395.0,69.5948,69.9096,69.5464,69.7562,231395.0
2017-05-17 09:35:00,86.41,86.44,86.17,86.18,104903.0,69.7482,69.7724,69.5544,69.5625,104903.0
2017-05-17 09:40:00,86.18,86.25,86.16,86.25,74164.0,69.5625,69.619,69.5464,69.619,74164.0
2017-05-17 09:45:00,86.23,86.23,86.12,86.12,98074.0,69.6029,69.6029,69.5141,69.5141,98074.0
2017-05-17 09:50:00,86.12,86.28,86.09,86.27,125265.0,69.5141,69.6432,69.4899,69.6352,125265.0
2017-05-17 09:55:00,86.28,86.28,86.09,86.18,129184.0,69.6432,69.6432,69.4899,69.5625,129184.0
2017-05-17 10:00:00,86.17,86.24,86.11,86.23,62753.0,69.5544,69.6109,69.506,69.6029,62753.0
2017-05-17 10:05:00,86.23,86.27,86.17,86.22,45119.0,69.6029,69.6352,69.5544,69.5948,45119.0
2017-05-17 10:10:00,86.22,86.25,86.08,86.12,58351.0,69.5948,69.619,69.4818,69.5141,58351.0
2017-05-17 10:15:00,86.12,86.14,86.1,86.12,35775.0,69.5141,69.5302,69.4979,69.5141,35775.0
2017-05-17 10:20:00,86.12,86.17,86.08,86.09,43811.0,69.5141,69.5544,69.4818,69.4899,43811.0
2017-05-17 10:25:00,86.09,86.09,86.03,86.06,52946.0,69.4899,69.4899,69.4414,69.4657,52946.0
2017-05-17 10:30:00,86.06,86.1,86.03,86.07,71428.0,69.4657,69.4979,69.4414,69.4737,71428.0
2017-05-17 10:35:00,86.08,86.12,86.01,86.09,56894.0,69.4818,69.5141,69.4253,69.4899,56894.0
2017-05-17 10:40:00,86.09,86.11,86.06,86.07,60764.0,69.4899,69.506,69.4657,69.4737,60764.0
2017-05-17 10:45:00,86.08,86.14,86.04,86.09,62202.0,69.4818,69.5302,69.4495,69.4899,62202.0
2017-05-17 10:50:00,86.09,86.09,85.93,85.94,79897.0,69.4899,69.4899,69.3607,69.3688,79897.0
2017-05-17 10:55:00,85.94,85.99,85.94,85.98,80341.0,69.3688,69.4092,69.3688,69.4011,80341.0
2017-05-17 11:00:00,85.98,86.08,85.98,86.05,65255.0,69.4011,69.4818,69.4011,69.4576,65255.0
2017-05-17 11:05:00,86.05,86.19,86.04,86.19,49161.0,69.4576,69.5706,69.4495,69.5706,49161.0
2017-05-17 11:10:00,86.19,86.21,86.12,86.18,56938.0,69.5706,69.5867,69.5141,69.5625,56938.0
2017-05-17 11:15:00,86.18,86.2,86.14,86.16,110965.0,69.5625,69.5787,69.5302,69.5464,110965.0
2017-05-17 11:20:00,86.15,86.23,86.15,86.23,70974.0,69.5383,69.6029,69.5383,69.6029,70974.0
2017-05-17 11:25:00,86.23,86.25,86.2,86.25,85902.0,69.6029,69.619,69.5787,69.619,85902.0
2017-05-17 11:30:00,86.25,86.26,86.19,86.24,80066.0,69.619,69.6271,69.5706,69.6109,80066.0
2017-05-17 11:35:00,86.25,86.27,86.2,86.23,89824.0,69.619,69.6352,69.5787,69.6029,89824.0
2017-05-17 11:40:00,86.24,86.31,86.2,86.31,80171.0,69.6109,69.6675,69.5787,69.6675,80171.0
2017-05-17 11:45:00,86.3,86.31,86.19,86.24,64937.0,69.6594,69.6675,69.5706,69.6109,64937.0
2017-05-17 11:50:00,86.25,86.26,86.18,86.22,74346.0,69.619,69.6271,69.5625,69.5948,74346.0
2017-05-17 11:55:00,86.22,86.25,86.21,86.24,44247.0,69.5948,69.619,69.5867,69.6109,44247.0
2017-05-17 12:00:00,86.24,86.26,86.21,86.25,43799.0,69.6109,69.6271,69.5867,69.619,43799.0
2017-05-17 12:05:00,86.25,86.36,86.23,86.36,161111.0,69.619,69.7078,69.6029,69.7078,161111.0
2017-05-17 12:10:00,86.36,86.39,86.31,86.33,252477.0,69.7078,69.732,69.6675,69.6836,252477.0
2017-05-17 12:15:00,86.34,86.41,86.31,86.39,82424.0,69.6917,69.7482,69.6675,69.732,82424.0
2017-05-17 12:20:00,86.39,86.5,86.39,86.48,49484.0,69.732,69.8208,69.732,69.8047,49484.0
2017-05-17 12:25:00,86.48,86.49,86.37,86.4,88619.0,69.8047,69.8127,69.7159,69.7401,88619.0
2017-05-17 12:30:00,86.39,86.47,86.38,86.42,40259.0,69.732,69.7966,69.724,69.7562,40259.0
2017-05-17 12:35:00,86.42,86.45,86.42,86.43,64118.0,69.7562,69.7805,69.7562,69.7643,64118.0
2017-05-17 12:40:00,86.42,86.5,86.42,86.49,54372.0,69.7562,69.8208,69.7562,69.8127,54372.0
2017-05-17 12:45:00,86.5,86.51,86.39,86.4,52461.0,69.8208,69.8289,69.732,69.7401,52461.0
2017-05-17 12:50:00,86.4,86.4,86.34,86.35,43551.0,69.7401,69.7401,69.6917,69.6997,43551.0
2017-05-17 12:55:00,86.36,86.39,86.35,86.39,22060.0,69.7078,69.732,69.6997,69.732,22060.0
2017-05-17 13:00:00,86.39,86.41,86.37,86.41,36667.0,69.732,69.7482,69.7159,69.7482,36667.0
2017-05-17 13:05:00,86.4,86.47,86.39,86.47,19551.0,69.7401,69.7966,69.732,69.7966,19551.0
2017-05-17 13:10:00,86.47,86.49,86.41,86.44,36351.0,69.7966,69.8127,69.7482,69.7724,36351.0
2017-05-17 13:15:00,86.43,86.45,86.4,86.4,42225.0,69.7643,69.7805,69.7401,69.7401,42225.0
2017-05-17 13:20:00,86.4,86.44,86.4,86.42,31428.0,69.7401,69.7724,69.7401,69.7562,31428.0
2017-05-17 13:25:00,86.42,86.46,86.4,86.44,30915.0,69.7562,69.7885,69.7401,69.7724,30915.0
2017-05-17 13:30:00,86.44,86.51,86.41,86.49,58969.0,69.7724,69.8289,69.7482,69.8127,58969.0
2017-05-17 13:35:00,86.49,86.52,86.46,86.51,51009.0,69.8127,69.837,69.7885,69.8289,51009.0
2017-05-17 13:40:00,86.5,86.51,86.45,86.49,33950.0,69.8208,69.8289,69.7805,69.8127,33950.0
2017-05-17 13:45:00,86.48,86.53,86.43,86.53,52853.0,69.8047,69.845,69.7643,69.845,52853.0
2017-05-17 13:50:00,86.53,86.56,86.5,86.55,36186.0,69.845,69.8692,69.8208,69.8612,36186.0
2017-05-17 13:55:00,86.55,86.58,86.51,86.54,35847.0,69.8612,69.8854,69.8289,69.8531,35847.0
2017-05-17 14:00:00,86.55,86.6,86.54,86.6,27709.0,69.8612,69.9015,69.8531,69.9015,27709.0
2017-05-17 14:05:00,86.59,86.6,86.56,86.58,36645.0,69.8935,69.9015,69.8692,69.8854,36645.0
2017-05-17 14:10:00,86.58,86.58,86.51,86.55,77321.0,69.8854,69.8854,69.8289,69.8612,77321.0
2017-05-17 14:15:00,86.55,86.56,86.49,86.52,66075.0,69.8612,69.8692,69.8127,69.837,66075.0
2017-05-17 14:20:00,86.53,86.54,86.47,86.5,104176.0,69.845,69.8531,69.7966,69.8208,104176.0
2017-05-17 14:25:00,86.5,86.61,86.49,86.58,59574.0,69.8208,69.9096,69.8127,69.8854,59574.0
2017-05-17 14:30:00,86.59,86.63,86.54,86.54,47425.0,69.8935,69.9257,69.8531,69.8531,47425.0
2017-05-17 14:35:00,86.54,86.56,86.52,86.54,58820.0,69.8531,69.8692,69.837,69.8531,58820.0
2017-05-17 14:40:00,86.54,86.55,86.46,86.47,78561.0,69.8531,69.8612,69.7885,69.7966,78561.0
2017-05-17 14:45:00,86.48,86.52,86.47,86.5,55383.0,69.8047,69.837,69.7966,69.8208,55383.0
2017-05-17 14:50:00,86.5,86.6,86.5,86.6,69777.0,69.8208,69.9015,69.8208,69.9015,69777.0
2017-05-17 14:55:00,86.61,86.63,86.56,86.58,48005.0,69.9096,69.9257,69.8692,69.8854,48005.0
2017-05-17 15:00:00,86.59,86.59,86.54,86.57,54436.0,69.8935,69.8935,69.8531,69.8773,54436.0
2017-05-17 15:05:00,86.57,86.58,86.5,86.52,33840.0,69.8773,69.8854,69.8208,69.837,33840.0
2017-05-17 15:10:00,86.52,86.52,86.38,86.42,59480.0,69.837,69.837,69.724,69.7562,59480.0
2017-05-17 15:15:00,86.42,86.45,86.39,86.4,56343.0,69.7562,69.7805,69.732,69.7401,56343.0
2017-05-17 15:20:00,86.4,86.46,86.38,86.42,59103.0,69.7401,69.7885,69.724,69.7562,59103.0
2017-05-17 15:25:00,86.43,86.43,86.35,86.39,115080.0,69.7643,69.7643,69.6997,69.732,115080.0
2017-05-17 15:30:00,86.39,86.49,86.38,86.48,102812.0,69.732,69.8127,69.724,69.8047,102812.0
2017-05-17 15:35:00,86.47,86.53,86.46,86.48,64642.0,69.7966,69.845,69.7885,69.8047,64642.0
2017-05-17 15:40:00,86.48,86.5,86.37,86.41,85260.0,69.8047,69.8208,69.7159,69.7482,85260.0
2017-05-17 15:45:00,86.4,86.47,86.36,86.45,142702.0,69.7401,69.7966,69.7078,69.7805,142702.0
2017-05-17 15:50:00,86.45,86.5,86.36,86.38,172303.0,69.7805,69.8208,69.7078,69.724,172303.0
2017-05-17 15:55:00,86.37,86.38,86.25,86.3,463668.0,69.7159,69.724,69.619,69.6594,463668.0
2017-05-18 09:30:00,86.22,86.22,85.95,86.19,330571.0,69.5948,69.5948,69.3769,69.5706,330571.0
2017-05-18 09:35:00,86.19,86.22,85.9,85.92,124576.0,69.5706,69.5948,69.3365,69.3527,124576.0
2017-05-18 09:40:00,85.92,86.04,85.92,85.98,131623.0,69.3527,69.4495,69.3527,69.4011,131623.0
2017-05-18 09:45:00,85.97,86.04,85.87,85.99,185262.0,69.393,69.4495,69.3123,69.4092,185262.0
2017-05-18 09:50:00,85.99,86.04,85.77,85.81,120078.0,69.4092,69.4495,69.2316,69.2639,120078.0
2017-05-18 09:55:00,85.8,85.85,85.75,85.78,59059.0,69.2558,69.2962,69.2154,69.2396,59059.0
2017-05-18 10:00:00,85.78,85.82,85.63,85.64,104276.0,69.2396,69.2719,69.1186,69.1266,104276.0
2017-05-18 10:05:00,85.65,85.66,85.52,85.53,161750.0,69.1347,69.1428,69.0298,69.0379,161750.0
2017-05-18 10:10:00,85.53,85.58,85.53,85.57,103361.0,69.0379,69.0782,69.0379,69.0701,103361.0
2017-05-18 10:15:00,85.58,85.61,85.56,85.59,101545.0,69.0782,69.1024,69.0621,69.0863,101545.0
2017-05-18 10:20:00,85.59,85.64,85.56,85.57,107692.0,69.0863,69.1266,69.0621,69.0701,107692.0
2017-05-18 10:25:00,85.58,85.68,85.57,85.67,193576.0,69.0782,69.1589,69.0701,69.1509,193576.0
2017-05-18 10:30:00,85.68,85.8,85.67,85.73,97560.0,69.1589,69.2558,69.1509,69.1993,97560.0
2017-05-18 10:35:00,85.73,85.82,85.72,85.73,54390.0,69.1993,69.2719,69.1912,69.1993,54390.0
2017-05-18 10:40:00,85.73,85.77,85.69,85.73,67929.0,69.1993,69.2316,69.167,69.1993,67929.0
2017-05-18 10:45:00,85.72,85.87,85.71,85.87,42563.0,69.1912,69.3123,69.1831,69.3123,42563.0
2017-05-18 10:50:00,85.86,85.92,85.82,85.92,43770.0,69.3042,69.3527,69.2719,69.3527,43770.0
2017-05-18 10:55:00,85.91,85.92,85.83,85.89,71664.0,69.3446,69.3527,69.28,69.3284,71664.0
2017-05-18 11:00:00,85.9,85.96,85.89,85.92,50353.0,69.3365,69.3849,69.3284,69.3527,50353.0
2017-05-18 11:05:00,85.92,85.95,85.83,85.94,61388.0,69.3527,69.3769,69.28,69.3688,61388.0
2017-05-18 11:10:00,85.92,85.94,85.9,85.92,43662.0,69.3527,69.3688,69.3365,69.3527,43662.0
2017-05-18 11:15:00,85.92,85.93,85.86,85.89,52314.0,69.3527,69.3607,69.3042,69.3284,52314.0
2017-05-18 11:20:00,85.88,85.98,85.87,85.97,43208.0,69.3204,69.4011,69.3123,69.393,43208.0
2017-05-18 11:25:00,85.97,85.99,85.93,85.97,37570.0,69.393,69.4092,69.3607,69.393,37570.0
2017-05-18 11:30:00,85.98,86.04,85.96,86.02,39022.0,69.4011,69.4495,69.3849,69.4334,39022.0
2017-05-18 11:35:00,86.01,86.02,85.93,85.95,52991.0,69.4253,69.4334,69.3607,69.3769,52991.0
2017-05-18 11:40:00,85.96,86.0,85.91,85.93,59763.0,69.3849,69.4172,69.3446,69.3607,59763.0
2017-05-18 11:45:00,85.93,85.99,85.92,85.97,41333.0,69.3607,69.4092,69.3527,69.393,41333.0
2017-05-18 11:50:00,85.96,85.97,85.94,85.96,18651.0,69.3849,69.393,69.3688,69.3849,18651.0
2017-05-18 11:55:00,85.96,85.97,85.88,85.89,29326.0,69.3849,69.393,69.3204,69.3284,29326.0
2017-05-18 12:00:00,85.9,85.92,85.84,85.86,47252.0,69.3365,69.3527,69.2881,69.3042,47252.0
2017-05-18 12:05:00,85.86,85.92,85.84,85.91,25181.0,69.3042,69.3527,69.2881,69.3446,25181.0
2017-05-18 12:10:00,85.92,85.96,85.91,85.93,57756.0,69.3527,69.3849,69.3446,69.3607,57756.0
2017-05-18 12:15:00,85.92,85.92,85.84,85.84,37189.0,69.3527,69.3527,69.2881,69.2881,37189.0
2017-05-18 12:20:00,85.84,85.89,85.83,85.86,25668.0,69.2881,69.3284,69.28,69.3042,25668.0
2017-05-18 12:25:00,85.86,85.88,85.81,85.81,54282.0,69.3042,69.3204,69.2639,69.2639,54282.0
2017-05-18 12:30:00,85.82,85.89,85.81,85.85,42934.0,69.2719,69.3284,69.2639,69.2962,42934.0
2017-05-18 12:35:00,85.85,85.88,85.82,85.88,35391.0,69.2962,69.3204,69.2719,69.3204,35391.0
2017-05-18 12:40:00,85.88,85.91,85.86,85.88,34024.0,69.3204,69.3446,69.3042,69.3204,34024.0
2017-05-18 12:45:00,85.87,85.91,85.85,85.88,19480.0,69.3123,69.3446,69.2962,69.3204,19480.0
2017-05-18 12:50:00,85.88,85.89,85.83,85.83,27811.0,69.3204,69.3284,69.28,69.28,27811.0
2017-05-18 12:55:00,85.84,85.87,85.82,85.86,37253.0,69.2881,69.3123,69.2719,69.3042,37253.0
2017-05-18 13:00:00,85.87,85.9,85.81,85.83,32961.0,69.3123,69.3365,69.2639,69.28,32961.0
2017-05-18 13:05:00,85.83,85.83,85.77,85.78,35068.0,69.28,69.28,69.2316,69.2396,35068.0
2017-05-18 13:10:00,85.78,85.86,85.78,85.85,22641.0,69.2396,69.3042,69.2396,69.2962,22641.0
2017-05-18 13:15:00,85.86,85.87,85.8,85.82,36861.0,69.3042,69.3123,69.2558,69.2719,36861.0
2017-05-18 13:20:00,85.83,85.84,85.82,85.83,16532.0,69.28,69.2881,69.2719,69.28,16532.0
2017-05-18 13:25:00,85.82,85.85,85.75,85.76,38080.0,69.2719,69.2962,69.2154,69.2235,38080.0
2017-05-18 13:30:00,85.76,85.76,85.7,85.73,83717.0,69.2235,69.2235,69.1751,69.1993,83717.0
2017-05-18 13:35:00,85.73,85.75,85.69,85.71,43731.0,69.1993,69.2154,69.167,69.1831,43731.0
2017-05-18 13:40:00,85.7,85.73,85.7,85.72,29497.0,69.1751,69.1993,69.1751,69.1912,29497.0
2017-05-18 13:45:00,85.73,85.77,85.7,85.71,39716.0,69.1993,69.2316,69.1751,69.1831,39716.0
2017-05-18 13:50:00,85.71,85.77,85.7,85.75,48864.0,69.1831,69.2316,69.1751,69.2154,48864.0
2017-05-18 13:55:00,85.76,85.83,85.75,85.79,72171.0,69.2235,69.28,69.2154,69.2477,72171.0
2017-05-18 14:00:00,85.8,85.95,85.79,85.9,89128.0,69.2558,69.3769,69.2477,69.3365,89128.0
2017-05-18 14:05:00,85.9,85.99,85.9,85.99,60246.0,69.3365,69.4092,69.3365,69.4092,60246.0
2017-05-18 14:10:00,85.98,86.07,85.98,86.05,43093.0,69.4011,69.4737,69.4011,69.4576,43093.0
2017-05-18 14:15:00,86.05,86.07,85.98,86.07,44665.0,69.4576,69.4737,69.4011,69.4737,44665.0
2017-05-18 14:20:00,86.06,86.12,86.06,86.07,43882.0,69.4657,69.5141,69.4657,69.4737,43882.0
2017-05-18 14:25:00,86.08,86.1,85.99,86.0,84164.0,69.4818,69.4979,69.4092,69.4172,84164.0
2017-05-18 14:30:00,86.0,86.05,85.98,86.02,134285.0,69.4172,69.4576,69.4011,69.4334,134285.0
2017-05-18 14:35:00,86.01,86.03,86.0,86.0,64374.0,69.4253,69.4414,69.4172,69.4172,64374.0
2017-05-18 14:40:00,86.01,86.11,86.0,86.05,58480.0,69.4253,69.506,69.4172,69.4576,58480.0
2017-05-18 14:45:00,86.05,86.07,86.0,86.05,36437.0,69.4576,69.4737,69.4172,69.4576,36437.0
2017-05-18 14:50:00,86.06,86.07,86.01,86.03,40574.0,69.4657,69.4737,69.4253,69.4414,40574.0
2017-05-18 14:55:00,86.02,86.04,85.98,86.0,37023.0,69.4334,69.4495,69.4011,69.4172,37023.0
2017-05-18 15:00:00,86.0,86.04,86.0,86.03,31147.0,69.4172,69.4495,69.4172,69.4414,31147.0
2017-05-18 15:05:00,86.03,86.07,85.98,86.06,38613.0,69.4414,69.4737,69.4011,69.4657,38613.0
2017-05-18 15:10:00,86.06,86.09,85.99,85.99,48093.0,69.4657,69.4899,69.4092,69.4092,48093.0
2017-05-18 15:15:00,85.99,86.0,85.96,85.98,33175.0,69.4092,69.4172,69.3849,69.4011,33175.0
2017-05-18 15:20:00,85.98,86.04,85.96,86.02,32566.0,69.4011,69.4495,69.3849,69.4334,32566.0
2017-05-18 15:25:00,86.02,86.03,85.94,85.97,39693.0,69.4334,69.4414,69.3688,69.393,39693.0
2017-05-18 15:30:00,85.98,85.99,85.91,85.97,54780.0,69.4011,69.4092,69.3446,69.393,54780.0
2017-05-18 15:35:00,85.97,86.0,85.94,85.98,83407.0,69.393,69.4172,69.3688,69.4011,83407.0
2017-05-18 15:40:00,85.98,85.98,85.89,85.9,72616.0,69.4011,69.4011,69.3284,69.3365,72616.0
2017-05-18 15:45:00,85.91,86.0,85.91,85.98,98422.0,69.3446,69.4172,69.3446,69.4011,98422.0
2017-05-18 15:50:00,85.97,86.02,85.96,86.01,144162.0,69.393,69.4334,69.3849,69.4253,144162.0
2017-05-18 15:55:00,86.01,86.04,85.83,85.85,407509.0,69.4253,69.4495,69.28,69.2962,407509.0
2017-05-19 09:30:00,86.0,86.07,85.7,85.78,946263.0,69.4172,69.4737,69.1751,69.2396,946263.0
2017-05-19 09:35:00,85.77,85.84,85.67,85.71,60361.0,69.2316,69.2881,69.1509,69.1831,60361.0
2017-05-19 09:40:00,85.73,86.0,85.7,85.98,80910.0,69.1993,69.4172,69.1751,69.4011,80910.0
2017-05-19 09:45:00,85.98,85.98,85.82,85.88,97229.0,69.4011,69.4011,69.2719,69.3204,97229.0
2017-05-19 09:50:00,85.88,86.03,85.87,86.03,126907.0,69.3204,69.4414,69.3123,69.4414,126907.0
2017-05-19 09:55:00,86.03,86.05,85.91,86.04,73121.0,69.4414,69.4576,69.3446,69.4495,73121.0
2017-05-19 10:00:00,86.04,86.1,86.03,86.06,61175.0,69.4495,69.4979,69.4414,69.4657,61175.0
2017-05-19 10:05:00,86.06,86.08,85.97,86.05,47404.0,69.4657,69.4818,69.393,69.4576,47404.0
2017-05-19 10:10:00,86.05,86.07,85.98,86.07,89738.0,69.4576,69.4737,69.4011,69.4737,89738.0
2017-05-19 10:15:00,86.07,86.11,86.02,86.04,59577.0,69.4737,69.506,69.4334,69.4495,59577.0
2017-05-19 10:20:00,86.04,86.08,86.0,86.02,39104.0,69.4495,69.4818,69.4172,69.4334,39104.0
2017-05-19 10:25:00,86.03,86.13,85.99,86.13,65266.0,69.4414,69.5222,69.4092,69.5222,65266.0
2017-05-19 10:30:00,86.12,86.14,86.08,86.1,60073.0,69.5141,69.5302,69.4818,69.4979,60073.0
2017-05-19 10:35:00,86.09,86.11,86.03,86.09,53582.0,69.4899,69.506,69.4414,69.4899,53582.0
2017-05-19 10:40:00,86.1,86.18,86.09,86.17,73427.0,69.4979,69.5625,69.4899,69.5544,73427.0
2017-05-19 10:45:00,86.17,86.2,86.16,86.17,215638.0,69.5544,69.5787,69.5464,69.5544,215638.0
2017-05-19 10:50:00,86.19,86.2,86.16,86.18,102657.0,69.5706,69.5787,69.5464,69.5625,102657.0
2017-05-19 10:55:00,86.18,86.2,86.14,86.15,56584.0,69.5625,69.5787,69.5302,69.5383,56584.0
2017-05-19 11:00:00,86.14,86.15,86.08,86.09,36365.0,69.5302,69.5383,69.4818,69.4899,36365.0
2017-05-19 11:05:00,86.09,86.12,86.07,86.08,31560.0,69.4899,69.5141,69.4737,69.4818,31560.0
2017-05-19 11:10:00,86.07,86.08,86.03,86.03,47848.0,69.4737,69.4818,69.4414,69.4414,47848.0
2017-05-19 11:15:00,86.03,86.06,85.99,86.06,71193.0,69.4414,69.4657,69.4092,69.4657,71193.0
2017-05-19 11:20:00,86.06,86.12,86.02,86.12,60450.0,69.4657,69.5141,69.4334,69.5141,60450.0
2017-05-19 11:25:00,86.12,86.17,86.11,86.17,46841.0,69.5141,69.5544,69.506,69.5544,46841.0
2017-05-19 11:30:00,86.17,86.18,86.11,86.15,49704.0,69.5544,69.5625,69.506,69.5383,49704.0
2017-05-19 11:35:00,86.16,86.17,86.12,86.15,61840.0,69.5464,69.5544,69.5141,69.5383,61840.0
2017-05-19 11:40:00,86.14,86.19,86.14,86.19,59040.0,69.5302,69.5706,69.5302,69.5706,59040.0
2017-05-19 11:45:00,86.19,86.22,86.18,86.21,59150.0,69.5706,69.5948,69.5625,69.5867,59150.0
2017-05-19 11:50:00,86.2,86.22,86.17,86.19,39187.0,69.5787,69.5948,69.5544,69.5706,39187.0
2017-05-19 11:55:00,86.19,86.25,86.18,86.22,30655.0,69.5706,69.619,69.5625,69.5948,30655.0
2017-05-19 12:00:00,86.22,86.24,86.17,86.24,70929.0,69.5948,69.6109,69.5544,69.6109,70929.0
2017-05-19 12:05:00,86.23,86.32,86.23,86.32,115941.0,69.6029,69.6755,69.6029,69.6755,115941.0
2017-05-19 12:10:00,86.31,86.33,86.3,86.33,22827.0,69.6675,69.6836,69.6594,69.6836,22827.0
2017-05-19 12:15:00,86.32,86.34,86.24,86.24,30339.0,69.6755,69.6917,69.6109,69.6109,30339.0
2017-05-19 12:20:00,86.25,86.26,86.19,86.2,25310.0,69.619,69.6271,69.5706,69.5787,25310.0
2017-05-19 12:25:00,86.21,86.21,86.17,86.18,23530.0,69.5867,69.5867,69.5544,69.5625,23530.0
2017-05-19 12:30:00,86.18,86.25,86.17,86.22,33719.0,69.5625,69.619,69.5544,69.5948,33719.0
2017-05-19 12:35:00,86.23,86.27,86.23,86.26,17976.0,69.6029,69.6352,69.6029,69.6271,17976.0
2017-05-19 12:40:00,86.27,86.29,86.24,86.24,23607.0,69.6352,69.6513,69.6109,69.6109,23607.0
2017-05-19 12:45:00,86.24,86.25,86.23,86.23,22304.0,69.6109,69.619,69.6029,69.6029,22304.0
2017-05-19 12:50:00,86.23,86.26,86.22,86.26,111601.0,69.6029,69.6271,69.5948,69.6271,111601.0
2017-05-19 12:55:00,86.26,86.38,86.25,86.36,42886.0,69.6271,69.724,69.619,69.7078,42886.0
2017-05-19 13:00:00,86.36,86.37,86.27,86.29,31900.0,69.7078,69.7159,69.6352,69.6513,31900.0
2017-05-19 13:05:00,86.29,86.3,86.19,86.21,39609.0,69.6513,69.6594,69.5706,69.5867,39609.0
2017-05-19 13:10:00,86.22,86.25,86.18,86.23,64815.0,69.5948,69.619,69.5625,69.6029,64815.0
2017-05-19 13:15:00,86.23,86.23,86.16,86.17,49831.0,69.6029,69.6029,69.5464,69.5544,49831.0
2017-05-19 13:20:00,86.17,86.18,86.15,86.17,29900.0,69.5544,69.5625,69.5383,69.5544,29900.0
2017-05-19 13:25:00,86.17,86.18,86.11,86.11,23110.0,69.5544,69.5625,69.506,69.506,23110.0
2017-05-19 13:30:00,86.12,86.13,86.07,86.09,38145.0,69.5141,69.5222,69.4737,69.4899,38145.0
2017-05-19 13:35:00,86.09,86.13,86.09,86.12,30014.0,69.4899,69.5222,69.4899,69.5141,30014.0
2017-05-19 13:40:00,86.12,86.21,86.12,86.19,73290.0,69.5141,69.5867,69.5141,69.5706,73290.0
2017-05-19 13:45:00,86.2,86.2,86.16,86.16,25838.0,69.5787,69.5787,69.5464,69.5464,25838.0
2017-05-19 13:50:00,86.16,86.18,86.14,86.16,22712.0,69.5464,69.5625,69.5302,69.5464,22712.0
2017-05-19 13:55:00,86.16,86.16,86.12,86.13,23723.0,69.5464,69.5464,69.5141,69.5222,23723.0
2017-05-19 14:00:00,86.13,86.19,86.13,86.17,26575.0,69.5222,69.5706,69.5222,69.5544,26575.0
2017-05-19 14:05:00,86.17,86.17,86.14,86.15,32244.0,69.5544,69.5544,69.5302,69.5383,32244.0
2017-05-19 14:10:00,86.15,86.16,86.11,86.12,29889.0,69.5383,69.5464,69.506,69.5141,29889.0
2017-05-19 14:15:00,86.13,86.13,86.1,86.12,29708.0,69.5222,69.5222,69.4979,69.5141,29708.0
2017-05-19 14:20:00,86.12,86.19,86.1,86.19,67267.0,69.5141,69.5706,69.4979,69.5706,67267.0
2017-05-19 14:25:00,86.19,86.2,86.16,86.19,33521.0,69.5706,69.5787,69.5464,69.5706,33521.0
2017-05-19 14:30:00,86.2,86.2,86.15,86.16,39184.0,69.5787,69.5787,69.5383,69.5464,39184.0
2017-05-19 14:35:00,86.17,86.18,86.14,86.16,25603.0,69.5544,69.5625,69.5302,69.5464,25603.0
2017-05-19 14:40:00,86.16,86.19,86.15,86.16,33227.0,69.5464,69.5706,69.5383,69.5464,33227.0
2017-05-19 14:45:00,86.17,86.18,86.14,86.15,29595.0,69.5544,69.5625,69.5302,69.5383,29595.0
2017-05-19 14:50:00,86.16,86.18,86.11,86.11,40220.0,69.5464,69.5625,69.506,69.506,40220.0
2017-05-19 14:55:00,86.11,86.14,86.1,86.1,47126.0,69.506,69.5302,69.4979,69.4979,47126.0
2017-05-19 15:00:00,86.11,86.11,86.06,86.08,69828.0,69.506,69.506,69.4657,69.4818,69828.0
2017-05-19 15:05:00,86.08,86.14,86.03,86.08,156452.0,69.4818,69.5302,69.4414,69.4818,156452.0
2017-05-19 15:10:00,86.08,86.1,86.0,86.05,59869.0,69.4818,69.4979,69.4172,69.4576,59869.0
2017-05-19 15:15:00,86.04,86.12,86.04,86.11,86180.0,69.4495,69.5141,69.4495,69.506,86180.0
2017-05-19 15:20:00,86.12,86.15,86.11,86.13,64246.0,69.5141,69.5383,69.506,69.5222,64246.0
2017-05-19 15:25:00,86.13,86.18,86.11,86.13,34929.0,69.5222,69.5625,69.506,69.5222,34929.0
2017-05-19 15:30:00,86.12,86.12,86.08,86.11,42350.0,69.5141,69.5141,69.4818,69.506,42350.0
2017-05-19 15:35:00,86.11,86.13,86.07,86.12,39791.0,69.506,69.5222,69.4737,69.5141,39791.0
2017-05-19 15:40:00,86.12,86.12,86.01,86.03,66167.0,69.5141,69.5141,69.4253,69.4414,66167.0
2017-05-19 15:45:00,86.03,86.18,86.02,86.17,158178.0,69.4414,69.5625,69.4334,69.5544,158178.0
2017-05-19 15:50:00,86.17,86.28,86.16,86.24,142563.0,69.5544,69.6432,69.5464,69.6109,142563.0
2017-05-19 15:55:00,86.25,86.25,86.19,86.23,231354.0,69.619,69.619,69.5706,69.6029,231354.0
2017-05-22 09:30:00,86.25,86.3,86.03,86.13,235748.0,69.619,69.6594,69.4414,69.5222,235748.0
2017-05-22 09:35:00,86.12,86.3,86.1,86.27,93026.0,69.5141,69.6594,69.4979,69.6352,93026.0
2017-05-22 09:40:00,86.28,86.4,86.27,86.38,38023.0,69.6432,69.7401,69.6352,69.724,38023.0
2017-05-22 09:45:00,86.38,86.39,86.31,86.31,35219.0,69.724,69.732,69.6675,69.6675,35219.0
2017-05-22 09:50:00,86.31,86.37,86.31,86.31,52151.0,69.6675,69.7159,69.6675,69.6675,52151.0
2017-05-22 09:55:00,86.32,86.33,86.25,86.25,58864.0,69.6755,69.6836,69.619,69.619,58864.0
2017-05-22 10:00:00,86.25,86.29,86.2,86.24,43485.0,69.619,69.6513,69.5787,69.6109,43485.0
2017-05-22 10:05:00,86.24,86.27,86.21,86.26,36443.0,69.6109,69.6352,69.5867,69.6271,36443.0
2017-05-22 10:10:00,86.25,86.29,86.23,86.24,34956.0,69.619,69.6513,69.6029,69.6109,34956.0
2017-05-22 10:15:00,86.23,86.3,86.22,86.22,53260.0,69.6029,69.6594,69.5948,69.5948,53260.0
2017-05-22 10:20:00,86.23,86.23,86.18,86.2,25138.0,69.6029,69.6029,69.5625,69.5787,25138.0
2017-05-22 10:25:00,86.21,86.26,86.17,86.26,38681.0,69.5867,69.6271,69.5544,69.6271,38681.0
2017-05-22 10:30:00,86.27,86.28,86.22,86.25,29828.0,69.6352,69.6432,69.5948,69.619,29828.0
2017-05-22 10:35:00,86.25,86.27,86.2,86.22,27390.0,69.619,69.6352,69.5787,69.5948,27390.0
2017-05-22 10:40:00,86.22,86.25,86.19,86.19,35585.0,69.5948,69.619,69.5706,69.5706,35585.0
2017-05-22 10:45:00,86.19,86.23,86.16,86.16,38862.0,69.5706,69.6029,69.5464,69.5464,38862.0
2017-05-22 10:50:00,86.17,86.17,86.08,86.09,38692.0,69.5544,69.5544,69.4818,69.4899,38692.0
2017-05-22 10:55:00,86.08,86.16,86.08,86.11,25797.0,69.4818,69.5464,69.4818,69.506,25797.0
2017-05-22 11:00:00,86.12,86.17,86.1,86.17,23751.0,69.5141,69.5544,69.4979,69.5544,23751.0
2017-05-22 11:05:00,86.16,86.19,86.14,86.19,37512.0,69.5464,69.5706,69.5302,69.5706,37512.0
2017-05-22 11:10:00,86.18,86.18,86.12,86.13,16545.0,69.5625,69.5625,69.5141,69.5222,16545.0
2017-05-22 11:15:00,86.13,86.14,86.1,86.11,20082.0,69.5222,69.5302,69.4979,69.506,20082.0
2017-05-22 11:20:00,86.1,86.17,86.1,86.15,24531.0,69.4979,69.5544,69.4979,69.5383,24531.0
2017-05-22 11:25:00,86.16,86.17,86.12,86.12,15270.0,69.5464,69.5544,69.5141,69.5141,15270.0
2017-05-22 11:30:00,86.12,86.18,86.12,86.17,25248.0,69.5141,69.5625,69.5141,69.5544,25248.0
2017-05-22 11:35:00,86.18,86.2,86.15,86.2,29498.0,69.5625,69.5787,69.5383,69.5787,29498.0
2017-05-22 11:40:00,86.19,86.2,86.14,86.16,20098.0,69.5706,69.5787,69.5302,69.5464,20098.0
2017-05-22 11:45:00,86.15,86.18,86.14,86.16,22589.0,69.5383,69.5625,69.5302,69.5464,22589.0
2017-05-22 11:50:00,86.16,86.16,86.14,86.16,14632.0,69.5464,69.5464,69.5302,69.5464,14632.0
2017-05-22 11:55:00,86.15,86.16,86.12,86.14,31866.0,69.5383,69.5464,69.5141,69.5302,31866.0
2017-05-22 12:00:00,86.14,86.15,86.11,86.11,25781.0,69.5302,69.5383,69.506,69.506,25781.0
2017-05-22 12:05:00,86.12,86.15,86.11,86.15,28390.0,69.5141,69.5383,69.506,69.5383,28390.0
2017-05-22 12:10:00,86.15,86.2,86.13,86.17,27984.0,69.5383,69.5787,69.5222,69.5544,27984.0
2017-05-22 12:15:00,86.16,86.22,86.16,86.18,29887.0,69.5464,69.5948,69.5464,69.5625,29887.0
2017-05-22 12:20:00,86.19,86.2,86.16,86.17,29618.0,69.5706,69.5787,69.5464,69.5544,29618.0
2017-05-22 12:25:00,86.18,86.2,86.14,86.14,46695.0,69.5625,69.5787,69.5302,69.5302,46695.0
2017-05-22 12:30:00,86.14,86.19,86.13,86.18,30553.0,69.5302,69.5706,69.5222,69.5625,30553.0
2017-05-22 12:35:00,86.17,86.21,86.17,86.2,11482.0,69.5544,69.5867,69.5544,69.5787,11482.0
2017-05-22 12:40:00,86.19,86.22,86.18,86.19,18572.0,69.5706,69.5948,69.5625,69.5706,18572.0
2017-05-22 12:45:00,86.19,86.25,86.19,86.24,32054.0,69.5706,69.619,69.5706,69.6109,32054.0
2017-05-22 12:50:00,86.23,86.25,86.21,86.21,25586.0,69.6029,69.619,69.5867,69.5867,25586.0
2017-05-22 12:55:00,86.22,86.23,86.18,86.18,18587.0,69.5948,69.6029,69.5625,69.5625,18587.0
2017-05-22 13:00:00,86.19,86.21,86.15,86.21,38978.0,69.5706,69.5867,69.5383,69.5867,38978.0
2017-05-22 13:05:00,86.2,86.25,86.19,86.24,44072.0,69.5787,69.619,69.5706,69.6109,44072.0
2017-05-22 13:10:00,86.25,86.25,86.22,86.23,12337.0,69.619,69.619,69.5948,69.6029,12337.0
2017-05-22 13:15:00,86.23,86.24,86.21,86.22,17900.0,69.6029,69.6109,69.5867,69.5948,17900.0
2017-05-22 13:20:00,86.22,86.25,86.21,86.23,25607.0,69.5948,69.619,69.5867,69.6029,25607.0
2017-05-22 13:25:00,86.24,86.26,86.22,86.22,21127.0,69.6109,69.6271,69.5948,69.5948,21127.0
2017-05-22 13:30:00,86.23,86.25,86.21,86.23,16988.0,69.6029,69.619,69.5867,69.6029,16988.0
2017-05-22 13:35:00,86.23,86.24,86.2,86.21,12682.0,69.6029,69.6109,69.5787,69.5867,12682.0
2017-05-22 13:40:00,86.2,86.25,86.2,86.24,37112.0,69.5787,69.619,69.5787,69.6109,37112.0
2017-05-22 13:45:00,86.23,86.26,86.21,86.22,20335.0,69.6029,69.6271,69.5867,69.5948,20335.0
2017-05-22 13:50:00,86.22,86.24,86.2,86.22,17008.0,69.5948,69.6109,69.5787,69.5948,17008.0
2017-05-22 13:55:00,86.21,86.24,86.21,86.22,22488.0,69.5867,69.6109,69.5867,69.5948,22488.0
2017-05-22 14:00:00,86.21,86.22,86.18,86.18,40859.0,69.5867,69.5948,69.5625,69.5625,40859.0
2017-05-22 14:05:00,86.19,86.21,86.18,86.2,19577.0,69.5706,69.5867,69.5625,69.5787,19577.0
2017-05-22 14:10:00,86.2,86.22,86.17,86.19,28063.0,69.5787,69.5948,69.5544,69.5706,28063.0
2017-05-22 14:15:00,86.19,86.22,86.19,86.22,28527.0,69.5706,69.5948,69.5706,69.5948,28527.0
2017-05-22 14:20:00,86.22,86.22,86.19,86.2,18630.0,69.5948,69.5948,69.5706,69.5787,18630.0
2017-05-22 14:25:00,86.21,86.24,86.2,86.2,22028.0,69.5867,69.6109,69.5787,69.5787,22028.0
2017-05-22 14:30:00,86.2,86.23,86.16,86.16,28481.0,69.5787,69.6029,69.5464,69.5464,28481.0
2017-05-22 14:35:00,86.16,86.2,86.15,86.2,36076.0,69.5464,69.5787,69.5383,69.5787,36076.0
2017-05-22 14:40:00,86.2,86.22,86.18,86.19,41471.0,69.5787,69.5948,69.5625,69.5706,41471.0
2017-05-22 14:45:00,86.18,86.19,86.17,86.19,16235.0,69.5625,69.5706,69.5544,69.5706,16235.0
2017-05-22 14:50:00,86.19,86.24,86.18,86.22,37770.0,69.5706,69.6109,69.5625,69.5948,37770.0
2017-05-22 14:55:00,86.22,86.24,86.19,86.23,69277.0,69.5948,69.6109,69.5706,69.6029,69277.0
2017-05-22 15:00:00,86.23,86.24,86.2,86.23,40689.0,69.6029,69.6109,69.5787,69.6029,40689.0
2017-05-22 15:05:00,86.23,86.27,86.22,86.26,35285.0,69.6029,69.6352,69.5948,69.6271,35285.0
2017-05-22 15:10:00,86.25,86.27,86.23,86.25,28539.0,69.619,69.6352,69.6029,69.619,28539.0
2017-05-22 15:15:00,86.25,86.26,86.22,86.22,35405.0,69.619,69.6271,69.5948,69.5948,35405.0
2017-05-22 15:20:00,86.22,86.24,86.21,86.24,21048.0,69.5948,69.6109,69.5867,69.6109,21048.0
2017-05-22 15:25:00,86.24,86.25,86.2,86.24,33555.0,69.6109,69.619,69.5787,69.6109,33555.0
2017-05-22 15:30:00,86.24,86.25,86.21,86.22,30902.0,69.6109,69.619,69.5867,69.5948,30902.0
2017-05-22 15:35:00,86.22,86.25,86.21,86.24,41152.0,69.5948,69.619,69.5867,69.6109,41152.0
2017-05-22 15:40:00,86.25,86.25,86.2,86.21,74046.0,69.619,69.619,69.5787,69.5867,74046.0
2017-05-22 15:45:00,86.2,86.24,86.19,86.21,60892.0,69.5787,69.6109,69.5706,69.5867,60892.0
2017-05-22 15:50:00,86.22,86.24,86.19,86.2,68556.0,69.5948,69.6109,69.5706,69.5787,68556.0
2017-05-22 15:55:00,86.2,86.24,86.17,86.19,204352.0,69.5787,69.6109,69.5544,69.5706,204352.0
2017-05-23 09:30:00,86.28,86.41,86.25,86.4,173205.0,69.6432,69.7482,69.619,69.7401,173205.0
2017-05-23 09:35:00,86.4,86.46,86.34,86.41,56281.0,69.7401,69.7885,69.6917,69.7482,56281.0
2017-05-23 09:40:00,86.4,86.46,86.37,86.42,58042.0,69.7401,69.7885,69.7159,69.7562,58042.0
2017-05-23 09:45:00,86.42,86.44,86.38,86.42,32828.0,69.7562,69.7724,69.724,69.7562,32828.0
2017-05-23 09:50:00,86.42,86.46,86.4,86.43,52288.0,69.7562,69.7885,69.7401,69.7643,52288.0
2017-05-23 09:55:00,86.43,86.54,86.43,86.53,75948.0,69.7643,69.8531,69.7643,69.845,75948.0
2017-05-23 10:00:00,86.52,86.53,86.43,86.49,71251.0,69.837,69.845,69.7643,69.8127,71251.0
2017-05-23 10:05:00,86.5,86.51,86.44,86.47,69270.0,69.8208,69.8289,69.7724,69.7966,69270.0
2017-05-23 10:10:00,86.48,86.5,86.45,86.48,46705.0,69.8047,69.8208,69.7805,69.8047,46705.0
2017-05-23 10:15:00,86.48,86.51,86.46,86.51,45646.0,69.8047,69.8289,69.7885,69.8289,45646.0
2017-05-23 10:20:00,86.51,86.52,86.42,86.44,80171.0,69.8289,69.837,69.7562,69.7724,80171.0
2017-05-23 10:25:00,86.45,86.45,86.38,86.39,28919.0,69.7805,69.7805,69.724,69.732,28919.0
2017-05-23 10:30:00,86.38,86.41,86.34,86.36,41899.0,69.724,69.7482,69.6917,69.7078,41899.0
2017-05-23 10:35:00,86.36,86.37,86.3,86.33,27970.0,69.7078,69.7159,69.6594,69.6836,27970.0
2017-05-23 10:40:00,86.32,86.35,86.29,86.33,48247.0,69.6755,69.6997,69.6513,69.6836,48247.0
2017-05-23 10:45:00,86.33,86.34,86.27,86.28,30142.0,69.6836,69.6917,69.6352,69.6432,30142.0
2017-05-23 10:50:00,86.28,86.33,86.28,86.33,34655.0,69.6432,69.6836,69.6432,69.6836,34655.0
2017-05-23 10:55:00,86.32,86.35,86.31,86.33,42513.0,69.6755,69.6997,69.6675,69.6836,42513.0
2017-05-23 11:00:00,86.33,86.33,86.27,86.28,29854.0,69.6836,69.6836,69.6352,69.6432,29854.0
2017-05-23 11:05:00,86.28,86.3,86.26,86.27,29127.0,69.6432,69.6594,69.6271,69.6352,29127.0
2017-05-23 11:10:00,86.26,86.28,86.22,86.23,36180.0,69.6271,69.6432,69.5948,69.6029,36180.0
2017-05-23 11:15:00,86.23,86.25,86.19,86.24,32725.0,69.6029,69.619,69.5706,69.6109,32725.0
2017-05-23 11:20:00,86.24,86.25,86.21,86.25,32215.0,69.6109,69.619,69.5867,69.619,32215.0
2017-05-23 11:25:00,86.25,86.25,86.2,86.21,38741.0,69.619,69.619,69.5787,69.5867,38741.0
2017-05-23 11:30:00,86.22,86.25,86.2,86.22,38264.0,69.5948,69.619,69.5787,69.5948,38264.0
2017-05-23 11:35:00,86.22,86.26,86.21,86.25,40805.0,69.5948,69.6271,69.5867,69.619,40805.0
2017-05-23 11:40:00,86.25,86.26,86.23,86.23,21718.0,69.619,69.6271,69.6029,69.6029,21718.0
2017-05-23 11:45:00,86.23,86.23,86.2,86.2,20904.0,69.6029,69.6029,69.5787,69.5787,20904.0
2017-05-23 11:50:00,86.2,86.27,86.19,86.25,30169.0,69.5787,69.6352,69.5706,69.619,30169.0
2017-05-23 11:55:00,86.25,86.26,86.21,86.21,25583.0,69.619,69.6271,69.5867,69.5867,25583.0
2017-05-23 12:00:00,86.21,86.27,86.21,86.25,19248.0,69.5867,69.6352,69.5867,69.619,19248.0
2017-05-23 12:05:00,86.25,86.29,86.24,86.28,15241.0,69.619,69.6513,69.6109,69.6432,15241.0
2017-05-23 12:10:00,86.27,86.28,86.25,86.27,59918.0,69.6352,69.6432,69.619,69.6352,59918.0
2017-05-23 12:15:00,86.27,86.29,86.26,86.28,18017.0,69.6352,69.6513,69.6271,69.6432,18017.0
2017-05-23 12:20:00,86.29,86.31,86.27,86.29,28147.0,69.6513,69.6675,69.6352,69.6513,28147.0
2017-05-23 12:25:00,86.28,86.29,86.23,86.24,23547.0,69.6432,69.6513,69.6029,69.6109,23547.0
2017-05-23 12:30:00,86.23,86.25,86.22,86.24,15843.0,69.6029,69.619,69.5948,69.6109,15843.0
2017-05-23 12:35:00,86.24,86.26,86.23,86.25,16977.0,69.6109,69.6271,69.6029,69.619,16977.0
2017-05-23 12:40:00,86.25,86.29,86.25,86.29,32914.0,69.619,69.6513,69.619,69.6513,32914.0
2017-05-23 12:45:00,86.28,86.28,86.25,86.26,16320.0,69.6432,69.6432,69.619,69.6271,16320.0
2017-05-23 12:50:00,86.25,86.29,86.24,86.25,15418.0,69.619,69.6513,69.6109,69.619,15418.0
2017-05-23 12:55:00,86.24,86.26,86.24,86.25,12195.0,69.6109,69.6271,69.6109,69.619,12195.0
2017-05-23 13:00:00,86.25,86.27,86.24,86.26,8276.0,69.619,69.6352,69.6109,69.6271,8276.0
2017-05-23 13:05:00,86.27,86.32,86.25,86.32,29533.0,69.6352,69.6755,69.619,69.6755,29533.0
2017-05-23 13:10:00,86.32,86.34,86.29,86.33,31371.0,69.6755,69.6917,69.6513,69.6836,31371.0
2017-05-23 13:15:00,86.33,86.35,86.32,86.34,20271.0,69.6836,69.6997,69.6755,69.6917,20271.0
2017-05-23 13:20:00,86.34,86.36,86.32,86.35,23235.0,69.6917,69.7078,69.6755,69.6997,23235.0
2017-05-23 13:25:00,86.34,86.35,86.3,86.31,38346.0,69.6917,69.6997,69.6594,69.6675,38346.0
2017-05-23 13:30:00,86.3,86.35,86.28,86.34,35728.0,69.6594,69.6997,69.6432,69.6917,35728.0
2017-05-23 13:35:00,86.34,86.39,86.34,86.38,30840.0,69.6917,69.732,69.6917,69.724,30840.0
2017-05-23 13:40:00,86.38,86.39,86.33,86.34,17242.0,69.724,69.732,69.6836,69.6917,17242.0
2017-05-23 13:45:00,86.34,86.35,86.3,86.32,18395.0,69.6917,69.6997,69.6594,69.6755,18395.0
2017-05-23 13:50:00,86.33,86.35,86.29,86.3,27564.0,69.6836,69.6997,69.6513,69.6594,27564.0
2017-05-23 13:55:00,86.31,86.32,86.29,86.32,16697.0,69.6675,69.6755,69.6513,69.6755,16697.0
2017-05-23 14:00:00,86.32,86.34,86.29,86.3,27033.0,69.6755,69.6917,69.6513,69.6594,27033.0
2017-05-23 14:05:00,86.3,86.32,86.28,86.28,14949.0,69.6594,69.6755,69.6432,69.6432,14949.0
2017-05-23 14:10:00,86.28,86.3,86.25,86.26,25404.0,69.6432,69.6594,69.619,69.6271,25404.0
2017-05-23 14:15:00,86.26,86.26,86.24,86.24,40766.0,69.6271,69.6271,69.6109,69.6109,40766.0
2017-05-23 14:20:00,86.25,86.28,86.24,86.25,30431.0,69.619,69.6432,69.6109,69.619,30431.0
2017-05-23 14:25:00,86.26,86.26,86.21,86.21,33833.0,69.6271,69.6271,69.5867,69.5867,33833.0
2017-05-23 14:30:00,86.21,86.25,86.21,86.23,42035.0,69.5867,69.619,69.5867,69.6029,42035.0
2017-05-23 14:35:00,86.23,86.25,86.22,86.24,17820.0,69.6029,69.619,69.5948,69.6109,17820.0
2017-05-23 14:40:00,86.24,86.25,86.22,86.25,19430.0,69.6109,69.619,69.5948,69.619,19430.0
2017-05-23 14:45:00,86.24,86.25,86.19,86.2,38838.0,69.6109,69.619,69.5706,69.5787,38838.0
2017-05-23 14:50:00,86.2,86.21,86.17,86.2,33653.0,69.5787,69.5867,69.5544,69.5787,33653.0
2017-05-23 14:55:00,86.19,86.2,86.16,86.19,40111.0,69.5706,69.5787,69.5464,69.5706,40111.0
2017-05-23 15:00:00,86.19,86.2,86.16,86.17,50119.0,69.5706,69.5787,69.5464,69.5544,50119.0
2017-05-23 15:05:00,86.16,86.17,86.12,86.14,40493.0,69.5464,69.5544,69.5141,69.5302,40493.0
2017-05-23 15:10:00,86.14,86.15,86.09,86.09,41648.0,69.5302,69.5383,69.4899,69.4899,41648.0
2017-05-23 15:15:00,86.09,86.12,86.07,86.08,38038.0,69.4899,69.5141,69.4737,69.4818,38038.0
2017-05-23 15:20:00,86.08,86.12,86.07,86.11,54237.0,69.4818,69.5141,69.4737,69.506,54237.0
2017-05-23 15:25:00,86.11,86.12,86.08,86.09,29772.0,69.506,69.5141,69.4818,69.4899,29772.0
2017-05-23 15:30:00,86.1,86.11,86.05,86.08,41128.0,69.4979,69.506,69.4576,69.4818,41128.0
2017-05-23 15:35:00,86.07,86.1,86.07,86.09,44928.0,69.4737,69.4979,69.4737,69.4899,44928.0
2017-05-23 15:40:00,86.09,86.1,86.03,86.04,51536.0,69.4899,69.4979,69.4414,69.4495,51536.0
2017-05-23 15:45:00,86.03,86.03,85.98,85.99,65144.0,69.4414,69.4414,69.4011,69.4092,65144.0
2017-05-23 15:50:00,85.98,86.07,85.98,86.05,98353.0,69.4011,69.4737,69.4011,69.4576,98353.0
2017-05-23 15:55:00,86.04,86.08,86.01,86.08,180072.0,69.4495,69.4818,69.4253,69.4818,180072.0
2017-05-24 09:30:00,86.45,86.65,86.39,86.4,296176.0,69.7805,69.9419,69.732,69.7401,296176.0
2017-05-24 09:35:00,86.4,86.53,86.4,86.5,60062.0,69.7401,69.845,69.7401,69.8208,60062.0
2017-05-24 09:40:00,86.49,86.54,86.46,86.53,112364.0,69.8127,69.8531,69.7885,69.845,112364.0
2017-05-24 09:45:00,86.54,86.56,86.44,86.45,113679.0,69.8531,69.8692,69.7724,69.7805,113679.0
2017-05-24 09:50:00,86.44,86.53,86.44,86.5,76767.0,69.7724,69.845,69.7724,69.8208,76767.0
2017-05-24 09:55:00,86.5,86.51,86.46,86.47,46767.0,69.8208,69.8289,69.7885,69.7966,46767.0
2017-05-24 10:00:00,86.47,86.59,86.47,86.54,55504.0,69.7966,69.8935,69.7966,69.8531,55504.0
2017-05-24 10:05:00,86.54,86.55,86.47,86.48,38117.0,69.8531,69.8612,69.7966,69.8047,38117.0
2017-05-24 10:10:00,86.49,86.54,86.46,86.5,41794.0,69.8127,69.8531,69.7885,69.8208,41794.0
2017-05-24 10:15:00,86.51,86.51,86.43,86.44,27722.0,69.8289,69.8289,69.7643,69.7724,27722.0
2017-05-24 10:20:00,86.44,86.44,86.35,86.35,27248.0,69.7724,69.7724,69.6997,69.6997,27248.0
2017-05-24 10:25:00,86.35,86.36,86.31,86.34,26192.0,69.6997,69.7078,69.6675,69.6917,26192.0
2017-05-24 10:30:00,86.33,86.37,86.29,86.37,34823.0,69.6836,69.7159,69.6513,69.7159,34823.0
2017-05-24 10:35:00,86.38,86.39,86.35,86.35,27493.0,69.724,69.732,69.6997,69.6997,27493.0
2017-05-24 10:40:00,86.35,86.38,86.33,86.35,23075.0,69.6997,69.724,69.6836,69.6997,23075.0
2017-05-24 10:45:00,86.36,86.39,86.35,86.39,18264.0,69.7078,69.732,69.6997,69.732,18264.0
2017-05-24 10:50:00,86.39,86.39,86.34,86.36,41152.0,69.732,69.732,69.6917,69.7078,41152.0
2017-05-24 10:55:00,86.36,86.37,86.33,86.33,26556.0,69.7078,69.7159,69.6836,69.6836,26556.0
2017-05-24 11:00:00,86.32,86.35,86.31,86.34,24128.0,69.6755,69.6997,69.6675,69.6917,24128.0
2017-05-24 11:05:00,86.34,86.36,86.32,86.32,16806.0,69.6917,69.7078,69.6755,69.6755,16806.0
2017-05-24 11:10:00,86.32,86.32,86.27,86.27,16609.0,69.6755,69.6755,69.6352,69.6352,16609.0
2017-05-24 11:15:00,86.28,86.29,86.23,86.28,28532.0,69.6432,69.6513,69.6029,69.6432,28532.0
2017-05-24 11:20:00,86.29,86.34,86.27,86.32,29757.0,69.6513,69.6917,69.6352,69.6755,29757.0
2017-05-24 11:25:00,86.33,86.35,86.29,86.35,49962.0,69.6836,69.6997,69.6513,69.6997,49962.0
2017-05-24 11:30:00,86.34,86.36,86.31,86.36,55292.0,69.6917,69.7078,69.6675,69.7078,55292.0
2017-05-24 11:35:00,86.36,86.36,86.32,86.34,21004.0,69.7078,69.7078,69.6755,69.6917,21004.0
2017-05-24 11:40:00,86.34,86.36,86.33,86.35,27660.0,69.6917,69.7078,69.6836,69.6997,27660.0
2017-05-24 11:45:00,86.36,86.38,86.33,86.34,31381.0,69.7078,69.724,69.6836,69.6917,31381.0
2017-05-24 11:50:00,86.34,86.36,86.29,86.29,36386.0,69.6917,69.7078,69.6513,69.6513,36386.0
2017-05-24 11:55:00,86.3,86.3,86.28,86.28,14898.0,69.6594,69.6594,69.6432,69.6432,14898.0
2017-05-24 12:00:00,86.29,86.36,86.28,86.31,31357.0,69.6513,69.7078,69.6432,69.6675,31357.0
2017-05-24 12:05:00,86.31,86.32,86.26,86.26,19735.0,69.6675,69.6755,69.6271,69.6271,19735.0
2017-05-24 12:10:00,86.27,86.28,86.24,86.25,27549.0,69.6352,69.6432,69.6109,69.619,27549.0
2017-05-24 12:15:00,86.25,86.26,86.21,86.26,23850.0,69.619,69.6271,69.5867,69.6271,23850.0
2017-05-24 12:20:00,86.26,86.26,86.23,86.23,31186.0,69.6271,69.6271,69.6029,69.6029,31186.0
2017-05-24 12:25:00,86.24,86.25,86.22,86.22,22131.0,69.6109,69.619,69.5948,69.5948,22131.0
2017-05-24 12:30:00,86.22,86.28,86.22,86.27,25389.0,69.5948,69.6432,69.5948,69.6352,25389.0
2017-05-24 12:35:00,86.28,86.29,86.25,86.28,24515.0,69.6432,69.6513,69.619,69.6432,24515.0
2017-05-24 12:40:00,86.29,86.29,86.27,86.29,27214.0,69.6513,69.6513,69.6352,69.6513,27214.0
2017-05-24 12:45:00,86.28,86.3,86.27,86.3,35255.0,69.6432,69.6594,69.6352,69.6594,35255.0
2017-05-24 12:50:00,86.29,86.3,86.26,86.26,15380.0,69.6513,69.6594,69.6271,69.6271,15380.0
2017-05-24 12:55:00,86.27,86.3,86.25,86.3,18860.0,69.6352,69.6594,69.619,69.6594,18860.0
2017-05-24 13:00:00,86.3,86.31,86.29,86.31,15881.0,69.6594,69.6675,69.6513,69.6675,15881.0
2017-05-24 13:05:00,86.31,86.32,86.28,86.28,18234.0,69.6675,69.6755,69.6432,69.6432,18234.0
2017-05-24 13:10:00,86.29,86.3,86.28,86.29,14368.0,69.6513,69.6594,69.6432,69.6513,14368.0
2017-05-24 13:15:00,86.3,86.31,86.29,86.29,13651.0,69.6594,69.6675,69.6513,69.6513,13651.0
2017-05-24 13:20:00,86.29,86.33,86.28,86.31,23689.0,69.6513,69.6836,69.6432,69.6675,23689.0
2017-05-24 13:25:00,86.31,86.33,86.29,86.29,18190.0,69.6675,69.6836,69.6513,69.6513,18190.0
2017-05-24 13:30:00,86.29,86.33,86.29,86.31,44175.0,69.6513,69.6836,69.6513,69.6675,44175.0
2017-05-24 13:35:00,86.3,86.3,86.27,86.27,50928.0,69.6594,69.6594,69.6352,69.6352,50928.0
2017-05-24 13:40:00,86.28,86.29,86.27,86.28,29294.0,69.6432,69.6513,69.6352,69.6432,29294.0
2017-05-24 13:45:00,86.27,86.28,86.25,86.25,27329.0,69.6352,69.6432,69.619,69.619,27329.0
2017-05-24 13:50:00,86.26,86.33,86.26,86.31,39698.0,69.6271,69.6836,69.6271,69.6675,39698.0
2017-05-24 13:55:00,86.3,86.32,86.29,86.31,36587.0,69.6594,69.6755,69.6513,69.6675,36587.0
2017-05-24 14:00:00,86.31,86.34,86.29,86.34,50297.0,69.6675,69.6917,69.6513,69.6917,50297.0
2017-05-24 14:05:00,86.34,86.41,86.32,86.41,31107.0,69.6917,69.7482,69.6755,69.7482,31107.0
2017-05-24 14:10:00,86.4,86.47,86.37,86.47,44284.0,69.7401,69.7966,69.7159,69.7966,44284.0
2017-05-24 14:15:00,86.47,86.48,86.43,86.47,37555.0,69.7966,69.8047,69.7643,69.7966,37555.0
2017-05-24 14:20:00,86.46,86.48,86.44,86.48,56273.0,69.7885,69.8047,69.7724,69.8047,56273.0
2017-05-24 14:25:00,86.48,86.5,86.46,86.47,28114.0,69.8047,69.8208,69.7885,69.7966,28114.0
2017-05-24 14:30:00,86.47,86.47,86.41,86.44,29107.0,69.7966,69.7966,69.7482,69.7724,29107.0
2017-05-24 14:35:00,86.44,86.46,86.41,86.43,33757.0,69.7724,69.7885,69.7482,69.7643,33757.0
2017-05-24 14:40:00,86.44,86.45,86.4,86.42,19987.0,69.7724,69.7805,69.7401,69.7562,19987.0
2017-05-24 14:45:00,86.42,86.43,86.39,86.42,42527.0,69.7562,69.7643,69.732,69.7562,42527.0
2017-05-24 14:50:00,86.42,86.42,86.36,86.37,25799.0,69.7562,69.7562,69.7078,69.7159,25799.0
2017-05-24 14:55:00,86.37,86.38,86.34,86.37,35656.0,69.7159,69.724,69.6917,69.7159,35656.0
2017-05-24 15:00:00,86.37,86.39,86.34,86.39,43154.0,69.7159,69.732,69.6917,69.732,43154.0
2017-05-24 15:05:00,86.39,86.4,86.34,86.4,45927.0,69.732,69.7401,69.6917,69.7401,45927.0
2017-05-24 15:10:00,86.4,86.43,86.38,86.42,33628.0,69.7401,69.7643,69.724,69.7562,33628.0
2017-05-24 15:15:00,86.42,86.42,86.39,86.41,84609.0,69.7562,69.7562,69.732,69.7482,84609.0
2017-05-24 15:20:00,86.4,86.42,86.39,86.4,41997.0,69.7401,69.7562,69.732,69.7401,41997.0
2017-05-24 15:25:00,86.39,86.45,86.39,86.44,60467.0,69.732,69.7805,69.732,69.7724,60467.0
2017-05-24 15:30:00,86.44,86.47,86.42,86.47,63169.0,69.7724,69.7966,69.7562,69.7966,63169.0
2017-05-24 15:35:00,86.48,86.49,86.46,86.46,52219.0,69.8047,69.8127,69.7885,69.7885,52219.0
2017-05-24 15:40:00,86.46,86.48,86.45,86.46,51248.0,69.7885,69.8047,69.7805,69.7885,51248.0
2017-05-24 15:45:00,86.46,86.47,86.44,86.46,64995.0,69.7885,69.7966,69.7724,69.7885,64995.0
2017-05-24 15:50:00,86.47,86.5,86.46,86.49,129168.0,69.7966,69.8208,69.7885,69.8127,129168.0
2017-05-24 15:55:00,86.5,86.55,86.47,86.48,510921.0,69.8208,69.8612,69.7966,69.8047,510921.0
2017-05-25 09:30:00,86.58,86.84,86.55,86.81,188877.0,69.8854,70.0953,69.8612,70.071,188877.0
2017-05-25 09:35:00,86.81,86.85,86.73,86.77,70505.0,70.071,70.1033,70.0065,70.0388,70505.0
2017-05-25 09:40:00,86.76,86.76,86.58,86.62,55806.0,70.0307,70.0307,69.8854,69.9177,55806.0
2017-05-25 09:45:00,86.61,86.73,86.61,86.72,66272.0,69.9096,70.0065,69.9096,69.9984,66272.0
2017-05-25 09:50:00,86.72,86.74,86.63,86.73,63385.0,69.9984,70.0145,69.9257,70.0065,63385.0
2017-05-25 09:55:00,86.73,86.74,86.63,86.66,60813.0,70.0065,70.0145,69.9257,69.95,60813.0
2017-05-25 10:00:00,86.66,86.76,86.65,86.76,40734.0,69.95,70.0307,69.9419,70.0307,40734.0
2017-05-25 10:05:00,86.76,86.76,86.7,86.73,55942.0,70.0307,70.0307,69.9823,70.0065,55942.0
2017-05-25 10:10:00,86.73,86.77,86.7,86.77,36633.0,70.0065,70.0388,69.9823,70.0388,36633.0
2017-05-25 10:15:00,86.76,86.77,86.71,86.76,33623.0,70.0307,70.0388,69.9903,70.0307,33623.0
2017-05-25 10:20:00,86.75,86.81,86.73,86.78,38788.0,70.0226,70.071,70.0065,70.0468,38788.0
2017-05-25 10:25:00,86.79,86.8,86.71,86.77,41733.0,70.0549,70.063,69.9903,70.0388,41733.0
2017-05-25 10:30:00,86.76,86.8,86.72,86.73,46453.0,70.0307,70.063,69.9984,70.0065,46453.0
2017-05-25 10:35:00,86.73,86.8,86.72,86.79,43889.0,70.0065,70.063,69.9984,70.0549,43889.0
2017-05-25 10:40:00,86.8,86.83,86.77,86.78,32514.0,70.063,70.0872,70.0388,70.0468,32514.0
2017-05-25 10:45:00,86.78,86.81,86.76,86.81,22452.0,70.0468,70.071,70.0307,70.071,22452.0
2017-05-25 10:50:00,86.8,86.81,86.76,86.78,36618.0,70.063,70.071,70.0307,70.0468,36618.0
2017-05-25 10:55:00,86.78,86.81,86.77,86.79,44334.0,70.0468,70.071,70.0388,70.0549,44334.0
2017-05-25 11:00:00,86.78,86.81,86.77,86.78,32493.0,70.0468,70.071,70.0388,70.0468,32493.0
2017-05-25 11:05:00,86.78,86.8,86.73,86.8,42020.0,70.0468,70.063,70.0065,70.063,42020.0
2017-05-25 11:10:00,86.79,86.84,86.74,86.76,38411.0,70.0549,70.0953,70.0145,70.0307,38411.0
2017-05-25 11:15:00,86.77,86.82,86.76,86.79,41666.0,70.0388,70.0791,70.0307,70.0549,41666.0
2017-05-25 11:20:00,86.79,86.83,86.78,86.79,52924.0,70.0549,70.0872,70.0468,70.0549,52924.0
2017-05-25 11:25:00,86.78,86.79,86.76,86.77,32923.0,70.0468,70.0549,70.0307,70.0388,32923.0
2017-05-25 11:30:00,86.77,86.81,86.76,86.77,32421.0,70.0388,70.071,70.0307,70.0388,32421.0
2017-05-25 11:35:00,86.77,86.83,86.73,86.82,58099.0,70.0388,70.0872,70.0065,70.0791,58099.0
2017-05-25 11:40:00,86.81,86.84,86.79,86.79,36346.0,70.071,70.0953,70.0549,70.0549,36346.0
2017-05-25 11:45:00,86.8,86.8,86.75,86.78,32890.0,70.063,70.063,70.0226,70.0468,32890.0
2017-05-25 11:50:00,86.78,86.78,86.72,86.72,36090.0,70.0468,70.0468,69.9984,69.9984,36090.0
2017-05-25 11:55:00,86.73,86.74,86.71,86.72,26836.0,70.0065,70.0145,69.9903,69.9984,26836.0
2017-05-25 12:00:00,86.72,86.76,86.7,86.74,45002.0,69.9984,70.0307,69.9823,70.0145,45002.0
2017-05-25 12:05:00,86.74,86.78,86.73,86.78,17795.0,70.0145,70.0468,70.0065,70.0468,17795.0
2017-05-25 12:10:00,86.78,86.8,86.76,86.79,28394.0,70.0468,70.063,70.0307,70.0549,28394.0
2017-05-25 12:15:00,86.79,86.8,86.75,86.8,40904.0,70.0549,70.063,70.0226,70.063,40904.0
2017-05-25 12:20:00,86.79,86.86,86.78,86.86,29868.0,70.0549,70.1114,70.0468,70.1114,29868.0
2017-05-25 12:25:00,86.86,86.88,86.83,86.86,25187.0,70.1114,70.1275,70.0872,70.1114,25187.0
2017-05-25 12:30:00,86.86,86.9,86.85,86.9,23847.0,70.1114,70.1437,70.1033,70.1437,23847.0
2017-05-25 12:35:00,86.89,86.93,86.88,86.92,30015.0,70.1356,70.1679,70.1275,70.1598,30015.0
2017-05-25 12:40:00,86.91,86.92,86.87,86.88,27110.0,70.1518,70.1598,70.1195,70.1275,27110.0
2017-05-25 12:45:00,86.88,86.89,86.86,86.87,24911.0,70.1275,70.1356,70.1114,70.1195,24911.0
2017-05-25 12:50:00,86.87,86.91,86.86,86.9,36454.0,70.1195,70.1518,70.1114,70.1437,36454.0
2017-05-25 12:55:00,86.89,86.91,86.88,86.9,19775.0,70.1356,70.1518,70.1275,70.1437,19775.0
2017-05-25 13:00:00,86.89,86.91,86.88,86.89,27325.0,70.1356,70.1518,70.1275,70.1356,27325.0
2017-05-25 13:05:00,86.89,86.89,86.85,86.86,47358.0,70.1356,70.1356,70.1033,70.1114,47358.0
2017-05-25 13:10:00,86.86,86.86,86.85,86.85,19221.0,70.1114,70.1114,70.1033,70.1033,19221.0
2017-05-25 13:15:00,86.86,86.87,86.85,86.86,24163.0,70.1114,70.1195,70.1033,70.1114,24163.0
2017-05-25 13:20:00,86.86,86.86,86.77,86.78,62259.0,70.1114,70.1114,70.0388,70.0468,62259.0
2017-05-25 13:25:00,86.78,86.78,86.74,86.74,46384.0,70.0468,70.0468,70.0145,70.0145,46384.0
2017-05-25 13:30:00,86.73,86.77,86.73,86.76,33599.0,70.0065,70.0388,70.0065,70.0307,33599.0
2017-05-25 13:35:00,86.75,86.76,86.73,86.74,20694.0,70.0226,70.0307,70.0065,70.0145,20694.0
2017-05-25 13:40:00,86.74,86.75,86.71,86.73,25399.0,70.0145,70.0226,69.9903,70.0065,25399.0
2017-05-25 13:45:00,86.74,86.78,86.74,86.77,18156.0,70.0145,70.0468,70.0145,70.0388,18156.0
2017-05-25 13:50:00,86.77,86.78,86.74,86.75,25795.0,70.0388,70.0468,70.0145,70.0226,25795.0
2017-05-25 13:55:00,86.76,86.78,86.75,86.78,35055.0,70.0307,70.0468,70.0226,70.0468,35055.0
2017-05-25 14:00:00,86.78,86.78,86.76,86.76,25752.0,70.0468,70.0468,70.0307,70.0307,25752.0
2017-05-25 14:05:00,86.76,86.78,86.75,86.77,34472.0,70.0307,70.0468,70.0226,70.0388,34472.0
2017-05-25 14:10:00,86.77,86.79,86.74,86.77,50374.0,70.0388,70.0549,70.0145,70.0388,50374.0
2017-05-25 14:15:00,86.77,86.77,86.76,86.77,14935.0,70.0388,70.0388,70.0307,70.0388,14935.0
2017-05-25 14:20:00,86.77,86.78,86.75,86.77,72732.0,70.0388,70.0468,70.0226,70.0388,72732.0
2017-05-25 14:25:00,86.78,86.78,86.76,86.77,45257.0,70.0468,70.0468,70.0307,70.0388,45257.0
2017-05-25 14:30:00,86.77,86.83,86.76,86.83,34304.0,70.0388,70.0872,70.0307,70.0872,34304.0
2017-05-25 14:35:00,86.83,86.87,86.82,86.84,40064.0,70.0872,70.1195,70.0791,70.0953,40064.0
2017-05-25 14:40:00,86.83,86.84,86.81,86.82,24986.0,70.0872,70.0953,70.071,70.0791,24986.0
2017-05-25 14:45:00,86.81,86.83,86.78,86.8,45021.0,70.071,70.0872,70.0468,70.063,45021.0
2017-05-25 14:50:00,86.8,86.83,86.79,86.81,27891.0,70.063,70.0872,70.0549,70.071,27891.0
2017-05-25 14:55:00,86.81,86.82,86.79,86.81,100550.0,70.071,70.0791,70.0549,70.071,100550.0
2017-05-25 15:00:00,86.81,86.83,86.78,86.82,49217.0,70.071,70.0872,70.0468,70.0791,49217.0
2017-05-25 15:05:00,86.83,86.85,86.81,86.82,31256.0,70.0872,70.1033,70.071,70.0791,31256.0
2017-05-25 15:10:00,86.81,86.84,86.79,86.83,35512.0,70.071,70.0953,70.0549,70.0872,35512.0
2017-05-25 15:15:00,86.83,86.85,86.82,86.85,33818.0,70.0872,70.1033,70.0791,70.1033,33818.0
2017-05-25 15:20:00,86.85,86.86,86.83,86.84,48055.0,70.1033,70.1114,70.0872,70.0953,48055.0
2017-05-25 15:25:00,86.84,86.84,86.82,86.84,29998.0,70.0953,70.0953,70.0791,70.0953,29998.0
2017-05-25 15:30:00,86.84,86.84,86.78,86.79,69529.0,70.0953,70.0953,70.0468,70.0549,69529.0
2017-05-25 15:35:00,86.78,86.82,86.78,86.82,70878.0,70.0468,70.0791,70.0468,70.0791,70878.0
2017-05-25 15:40:00,86.82,86.88,86.81,86.88,71473.0,70.0791,70.1275,70.071,70.1275,71473.0
2017-05-25 15:45:00,86.87,86.98,86.87,86.96,83755.0,70.1195,70.2083,70.1195,70.1921,83755.0
2017-05-25 15:50:00,86.96,86.96,86.84,86.86,108298.0,70.1921,70.1921,70.0953,70.1114,108298.0
2017-05-25 15:55:00,86.86,86.89,86.81,86.84,257651.0,70.1114,70.1356,70.071,70.0953,257651.0
2017-05-26 09:30:00,86.91,86.99,86.81,86.87,173510.0,70.1518,70.2163,70.071,70.1195,173510.0
2017-05-26 09:35:00,86.87,87.06,86.86,87.01,80671.0,70.1195,70.2728,70.1114,70.2325,80671.0
2017-05-26 09:40:00,87.01,87.09,87.0,87.01,72664.0,70.2325,70.2971,70.2244,70.2325,72664.0
2017-05-26 09:45:00,87.02,87.1,86.99,87.04,59837.0,70.2405,70.3051,70.2163,70.2567,59837.0
2017-05-26 09:50:00,87.03,87.14,87.03,87.12,49765.0,70.2486,70.3374,70.2486,70.3213,49765.0
2017-05-26 09:55:00,87.12,87.2,87.09,87.14,46173.0,70.3213,70.3858,70.2971,70.3374,46173.0
2017-05-26 10:00:00,87.15,87.18,87.12,87.14,44438.0,70.3455,70.3697,70.3213,70.3374,44438.0
2017-05-26 10:05:00,87.14,87.14,87.06,87.08,40358.0,70.3374,70.3374,70.2728,70.289,40358.0
2017-05-26 10:10:00,87.07,87.14,87.07,87.09,37889.0,70.2809,70.3374,70.2809,70.2971,37889.0
2017-05-26 10:15:00,87.09,87.12,87.04,87.06,36842.0,70.2971,70.3213,70.2567,70.2728,36842.0
2017-05-26 10:20:00,87.06,87.13,87.05,87.09,73322.0,70.2728,70.3293,70.2648,70.2971,73322.0
2017-05-26 10:25:00,87.1,87.15,87.02,87.15,61799.0,70.3051,70.3455,70.2405,70.3455,61799.0
2017-05-26 10:30:00,87.14,87.17,87.11,87.11,35840.0,70.3374,70.3616,70.3132,70.3132,35840.0
2017-05-26 10:35:00,87.11,87.15,87.08,87.09,55877.0,70.3132,70.3455,70.289,70.2971,55877.0
2017-05-26 10:40:00,87.1,87.16,87.09,87.13,36641.0,70.3051,70.3536,70.2971,70.3293,36641.0
2017-05-26 10:45:00,87.13,87.17,87.12,87.16,23800.0,70.3293,70.3616,70.3213,70.3536,23800.0
2017-05-26 10:50:00,87.15,87.21,87.15,87.21,42461.0,70.3455,70.3939,70.3455,70.3939,42461.0
2017-05-26 10:55:00,87.2,87.24,87.19,87.19,37931.0,70.3858,70.4181,70.3778,70.3778,37931.0
2017-05-26 11:00:00,87.19,87.2,87.17,87.19,30005.0,70.3778,70.3858,70.3616,70.3778,30005.0
2017-05-26 11:05:00,87.18,87.19,87.11,87.12,39926.0,70.3697,70.3778,70.3132,70.3213,39926.0
2017-05-26 11:10:00,87.13,87.14,87.11,87.14,18442.0,70.3293,70.3374,70.3132,70.3374,18442.0
2017-05-26 11:15:00,87.14,87.14,87.11,87.12,24391.0,70.3374,70.3374,70.3132,70.3213,24391.0
2017-05-26 11:20:00,87.12,87.16,87.11,87.11,41947.0,70.3213,70.3536,70.3132,70.3132,41947.0
2017-05-26 11:25:00,87.12,87.17,87.1,87.16,32803.0,70.3213,70.3616,70.3051,70.3536,32803.0
2017-05-26 11:30:00,87.16,87.19,87.14,87.19,35763.0,70.3536,70.3778,70.3374,70.3778,35763.0
2017-05-26 11:35:00,87.19,87.2,87.15,87.17,47624.0,70.3778,70.3858,70.3455,70.3616,47624.0
2017-05-26 11:40:00,87.18,87.21,87.15,87.2,36917.0,70.3697,70.3939,70.3455,70.3858,36917.0
2017-05-26 11:45:00,87.2,87.23,87.18,87.23,26153.0,70.3858,70.4101,70.3697,70.4101,26153.0
2017-05-26 11:50:00,87.23,87.24,87.16,87.17,48619.0,70.4101,70.4181,70.3536,70.3616,48619.0
2017-05-26 11:55:00,87.18,87.22,87.17,87.21,18028.0,70.3697,70.402,70.3616,70.3939,18028.0
2017-05-26 12:00:00,87.21,87.24,87.2,87.24,48660.0,70.3939,70.4181,70.3858,70.4181,48660.0
2017-05-26 12:05:00,87.24,87.25,87.23,87.23,17974.0,70.4181,70.4262,70.4101,70.4101,17974.0
2017-05-26 12:10:00,87.24,87.24,87.2,87.22,31856.0,70.4181,70.4181,70.3858,70.402,31856.0
2017-05-26 12:15:00,87.22,87.23,87.2,87.21,29244.0,70.402,70.4101,70.3858,70.3939,29244.0
2017-05-26 12:20:00,87.2,87.23,87.18,87.23,40099.0,70.3858,70.4101,70.3697,70.4101,40099.0
2017-05-26 12:25:00,87.23,87.25,87.21,87.23,31715.0,70.4101,70.4262,70.3939,70.4101,31715.0
2017-05-26 12:30:00,87.23,87.26,87.2,87.2,40504.0,70.4101,70.4343,70.3858,70.3858,40504.0
2017-05-26 12:35:00,87.2,87.23,87.18,87.23,32986.0,70.3858,70.4101,70.3697,70.4101,32986.0
2017-05-26 12:40:00,87.23,87.28,87.22,87.28,30080.0,70.4101,70.4504,70.402,70.4504,30080.0
2017-05-26 12:45:00,87.28,87.33,87.27,87.33,24118.0,70.4504,70.4908,70.4423,70.4908,24118.0
2017-05-26 12:50:00,87.32,87.37,87.32,87.36,57821.0,70.4827,70.5231,70.4827,70.515,57821.0
2017-05-26 12:55:00,87.37,87.38,87.36,87.37,44902.0,70.5231,70.5311,70.515,70.5231,44902.0
2017-05-26 13:00:00,87.37,87.37,87.28,87.28,26982.0,70.5231,70.5231,70.4504,70.4504,26982.0
2017-05-26 13:05:00,87.28,87.3,87.26,87.3,26235.0,70.4504,70.4666,70.4343,70.4666,26235.0
2017-05-26 13:10:00,87.3,87.33,87.27,87.33,29304.0,70.4666,70.4908,70.4423,70.4908,29304.0
2017-05-26 13:15:00,87.33,87.33,87.29,87.3,38919.0,70.4908,70.4908,70.4585,70.4666,38919.0
2017-05-26 13:20:00,87.3,87.3,87.23,87.23,29903.0,70.4666,70.4666,70.4101,70.4101,29903.0
2017-05-26 13:25:00,87.23,87.24,87.2,87.22,26090.0,70.4101,70.4181,70.3858,70.402,26090.0
2017-05-26 13:30:00,87.23,87.25,87.22,87.22,15382.0,70.4101,70.4262,70.402,70.402,15382.0
2017-05-26 13:35:00,87.23,87.24,87.21,87.21,21875.0,70.4101,70.4181,70.3939,70.3939,21875.0
2017-05-26 13:40:00,87.21,87.24,87.21,87.24,15112.0,70.3939,70.4181,70.3939,70.4181,15112.0
2017-05-26 13:45:00,87.24,87.24,87.18,87.18,49708.0,70.4181,70.4181,70.3697,70.3697,49708.0
2017-05-26 13:50:00,87.18,87.19,87.16,87.17,27959.0,70.3697,70.3778,70.3536,70.3616,27959.0
2017-05-26 13:55:00,87.18,87.19,87.17,87.19,14992.0,70.3697,70.3778,70.3616,70.3778,14992.0
2017-05-26 14:00:00,87.19,87.19,87.15,87.17,20644.0,70.3778,70.3778,70.3455,70.3616,20644.0
2017-05-26 14:05:00,87.17,87.21,87.15,87.21,20712.0,70.3616,70.3939,70.3455,70.3939,20712.0
2017-05-26 14:10:00,87.21,87.23,87.2,87.21,29178.0,70.3939,70.4101,70.3858,70.3939,29178.0
2017-05-26 14:15:00,87.22,87.22,87.17,87.17,25445.0,70.402,70.402,70.3616,70.3616,25445.0
2017-05-26 14:20:00,87.17,87.2,87.17,87.2,24553.0,70.3616,70.3858,70.3616,70.3858,24553.0
2017-05-26 14:25:00,87.2,87.2,87.18,87.19,28063.0,70.3858,70.3858,70.3697,70.3778,28063.0
2017-05-26 14:30:00,87.18,87.27,87.18,87.27,36321.0,70.3697,70.4423,70.3697,70.4423,36321.0
2017-05-26 14:35:00,87.26,87.27,87.21,87.26,39350.0,70.4343,70.4423,70.3939,70.4343,39350.0
2017-05-26 14:40:00,87.27,87.28,87.25,87.27,50375.0,70.4423,70.4504,70.4262,70.4423,50375.0
2017-05-26 14:45:00,87.27,87.28,87.25,87.25,47118.0,70.4423,70.4504,70.4262,70.4262,47118.0
2017-05-26 14:50:00,87.26,87.28,87.24,87.28,16632.0,70.4343,70.4504,70.4181,70.4504,16632.0
2017-05-26 14:55:00,87.28,87.28,87.22,87.22,45837.0,70.4504,70.4504,70.402,70.402,45837.0
2017-05-26 15:00:00,87.22,87.24,87.22,87.23,18142.0,70.402,70.4181,70.402,70.4101,18142.0
2017-05-26 15:05:00,87.22,87.23,87.18,87.2,48243.0,70.402,70.4101,70.3697,70.3858,48243.0
2017-05-26 15:10:00,87.2,87.23,87.18,87.21,34384.0,70.3858,70.4101,70.3697,70.3939,34384.0
2017-05-26 15:15:00,87.21,87.22,87.15,87.16,29470.0,70.3939,70.402,70.3455,70.3536,29470.0
2017-05-26 15:20:00,87.16,87.17,87.14,87.16,41007.0,70.3536,70.3616,70.3374,70.3536,41007.0
2017-05-26 15:25:00,87.16,87.2,87.14,87.18,40433.0,70.3536,70.3858,70.3374,70.3697,40433.0
2017-05-26 15:30:00,87.17,87.19,87.16,87.19,36397.0,70.3616,70.3778,70.3536,70.3778,36397.0
2017-05-26 15:35:00,87.19,87.19,87.16,87.17,37019.0,70.3778,70.3778,70.3536,70.3616,37019.0
2017-05-26 15:40:00,87.17,87.18,87.15,87.16,59848.0,70.3616,70.3697,70.3455,70.3536,59848.0
2017-05-26 15:45:00,87.16,87.27,87.16,87.26,64393.0,70.3536,70.4423,70.3536,70.4343,64393.0
2017-05-26 15:50:00,87.26,87.28,87.24,87.28,60443.0,70.4343,70.4504,70.4181,70.4504,60443.0
2017-05-26 15:55:00,87.27,87.29,87.2,87.21,270980.0,70.4423,70.4585,70.3858,70.3939,270980.0
2017-05-30 09:30:00,87.25,87.32,87.11,87.2,222339.0,70.4262,70.4827,70.3132,70.3858,222339.0
2017-05-30 09:35:00,87.2,87.35,87.13,87.33,54066.0,70.3858,70.5069,70.3293,70.4908,54066.0
2017-05-30 09:40:00,87.33,87.37,87.14,87.18,33346.0,70.4908,70.5231,70.3374,70.3697,33346.0
2017-05-30 09:45:00,87.17,87.27,87.17,87.25,33727.0,70.3616,70.4423,70.3616,70.4262,33727.0
2017-05-30 09:50:00,87.24,87.31,87.21,87.27,75497.0,70.4181,70.4746,70.3939,70.4423,75497.0
2017-05-30 09:55:00,87.27,87.27,87.16,87.2,35821.0,70.4423,70.4423,70.3536,70.3858,35821.0
2017-05-30 10:00:00,87.2,87.24,87.14,87.18,47107.0,70.3858,70.4181,70.3374,70.3697,47107.0
2017-05-30 10:05:00,87.17,87.18,87.13,87.17,33368.0,70.3616,70.3697,70.3293,70.3616,33368.0
2017-05-30 10:10:00,87.17,87.21,87.15,87.19,80049.0,70.3616,70.3939,70.3455,70.3778,80049.0
2017-05-30 10:15:00,87.2,87.2,87.09,87.12,44609.0,70.3858,70.3858,70.2971,70.3213,44609.0
2017-05-30 10:20:00,87.12,87.17,87.11,87.15,77807.0,70.3213,70.3616,70.3132,70.3455,77807.0
2017-05-30 10:25:00,87.14,87.29,87.14,87.29,52964.0,70.3374,70.4585,70.3374,70.4585,52964.0
2017-05-30 10:30:00,87.29,87.3,87.23,87.24,41284.0,70.4585,70.4666,70.4101,70.4181,41284.0
2017-05-30 10:35:00,87.23,87.31,87.22,87.31,38468.0,70.4101,70.4746,70.402,70.4746,38468.0
2017-05-30 10:40:00,87.31,87.38,87.29,87.37,37850.0,70.4746,70.5311,70.4585,70.5231,37850.0
2017-05-30 10:45:00,87.37,87.41,87.34,87.39,51348.0,70.5231,70.5553,70.4988,70.5392,51348.0
2017-05-30 10:50:00,87.39,87.4,87.3,87.32,37993.0,70.5392,70.5473,70.4666,70.4827,37993.0
2017-05-30 10:55:00,87.33,87.33,87.29,87.31,37368.0,70.4908,70.4908,70.4585,70.4746,37368.0
2017-05-30 11:00:00,87.32,87.32,87.27,87.29,49351.0,70.4827,70.4827,70.4423,70.4585,49351.0
2017-05-30 11:05:00,87.3,87.35,87.29,87.33,33898.0,70.4666,70.5069,70.4585,70.4908,33898.0
2017-05-30 11:10:00,87.33,87.35,87.32,87.34,34231.0,70.4908,70.5069,70.4827,70.4988,34231.0
2017-05-30 11:15:00,87.33,87.4,87.33,87.4,37317.0,70.4908,70.5473,70.4908,70.5473,37317.0
2017-05-30 11:20:00,87.4,87.42,87.38,87.41,61899.0,70.5473,70.5634,70.5311,70.5553,61899.0
2017-05-30 11:25:00,87.41,87.47,87.4,87.46,34548.0,70.5553,70.6038,70.5473,70.5957,34548.0
2017-05-30 11:30:00,87.47,87.51,87.43,87.5,65832.0,70.6038,70.6361,70.5715,70.628,65832.0
2017-05-30 11:35:00,87.51,87.52,87.49,87.5,43791.0,70.6361,70.6441,70.6199,70.628,43791.0
2017-05-30 11:40:00,87.49,87.56,87.49,87.54,39704.0,70.6199,70.6764,70.6199,70.6603,39704.0
2017-05-30 11:45:00,87.54,87.58,87.51,87.56,41485.0,70.6603,70.6926,70.6361,70.6764,41485.0
2017-05-30 11:50:00,87.55,87.55,87.48,87.5,39762.0,70.6684,70.6684,70.6118,70.628,39762.0
2017-05-30 11:55:00,87.51,87.54,87.49,87.53,40362.0,70.6361,70.6603,70.6199,70.6522,40362.0
2017-05-30 12:00:00,87.54,87.55,87.49,87.5,52025.0,70.6603,70.6684,70.6199,70.628,52025.0
2017-05-30 12:05:00,87.51,87.55,87.49,87.55,38800.0,70.6361,70.6684,70.6199,70.6684,38800.0
2017-05-30 12:10:00,87.55,87.57,87.5,87.52,45175.0,70.6684,70.6845,70.628,70.6441,45175.0
2017-05-30 12:15:00,87.52,87.56,87.51,87.52,24245.0,70.6441,70.6764,70.6361,70.6441,24245.0
2017-05-30 12:20:00,87.54,87.6,87.53,87.59,19703.0,70.6603,70.7087,70.6522,70.7006,19703.0
2017-05-30 12:25:00,87.59,87.6,87.55,87.56,31256.0,70.7006,70.7087,70.6684,70.6764,31256.0
2017-05-30 12:30:00,87.56,87.61,87.55,87.55,28552.0,70.6764,70.7168,70.6684,70.6684,28552.0
2017-05-30 12:35:00,87.55,87.58,87.55,87.57,18286.0,70.6684,70.6926,70.6684,70.6845,18286.0
2017-05-30 12:40:00,87.56,87.58,87.54,87.56,25453.0,70.6764,70.6926,70.6603,70.6764,25453.0
2017-05-30 12:45:00,87.57,87.58,87.53,87.53,19591.0,70.6845,70.6926,70.6522,70.6522,19591.0
2017-05-30 12:50:00,87.54,87.56,87.51,87.55,25080.0,70.6603,70.6764,70.6361,70.6684,25080.0
2017-05-30 12:55:00,87.54,87.59,87.53,87.57,22185.0,70.6603,70.7006,70.6522,70.6845,22185.0
2017-05-30 13:00:00,87.58,87.59,87.56,87.56,15077.0,70.6926,70.7006,70.6764,70.6764,15077.0
2017-05-30 13:05:00,87.56,87.58,87.55,87.55,15798.0,70.6764,70.6926,70.6684,70.6684,15798.0
2017-05-30 13:10:00,87.55,87.56,87.53,87.53,7936.0,70.6684,70.6764,70.6522,70.6522,7936.0
2017-05-30 13:15:00,87.52,87.53,87.5,87.5,13726.0,70.6441,70.6522,70.628,70.628,13726.0
2017-05-30 13:20:00,87.5,87.51,87.46,87.46,16695.0,70.628,70.6361,70.5957,70.5957,16695.0
2017-05-30 13:25:00,87.46,87.48,87.43,87.44,16461.0,70.5957,70.6118,70.5715,70.5796,16461.0
2017-05-30 13:30:00,87.43,87.43,87.41,87.41,24798.0,70.5715,70.5715,70.5553,70.5553,24798.0
2017-05-30 13:35:00,87.42,87.42,87.39,87.41,13152.0,70.5634,70.5634,70.5392,70.5553,13152.0
2017-05-30 13:40:00,87.4,87.41,87.35,87.36,20431.0,70.5473,70.5553,70.5069,70.515,20431.0
2017-05-30 13:45:00,87.36,87.45,87.36,87.42,49885.0,70.515,70.5876,70.515,70.5634,49885.0
2017-05-30 13:50:00,87.42,87.46,87.41,87.45,26796.0,70.5634,70.5957,70.5553,70.5876,26796.0
2017-05-30 13:55:00,87.45,87.45,87.4,87.4,11251.0,70.5876,70.5876,70.5473,70.5473,11251.0
2017-05-30 14:00:00,87.4,87.41,87.36,87.41,18234.0,70.5473,70.5553,70.515,70.5553,18234.0
2017-05-30 14:05:00,87.4,87.43,87.38,87.42,16331.0,70.5473,70.5715,70.5311,70.5634,16331.0
2017-05-30 14:10:00,87.42,87.46,87.4,87.41,36780.0,70.5634,70.5957,70.5473,70.5553,36780.0
2017-05-30 14:15:00,87.42,87.43,87.39,87.4,17946.0,70.5634,70.5715,70.5392,70.5473,17946.0
2017-05-30 14:20:00,87.4,87.4,87.37,87.39,19955.0,70.5473,70.5473,70.5231,70.5392,19955.0
2017-05-30 14:25:00,87.4,87.41,87.37,87.39,21683.0,70.5473,70.5553,70.5231,70.5392,21683.0
2017-05-30 14:30:00,87.4,87.4,87.37,87.37,13809.0,70.5473,70.5473,70.5231,70.5231,13809.0
2017-05-30 14:35:00,87.37,87.42,87.37,87.41,25524.0,70.5231,70.5634,70.5231,70.5553,25524.0
2017-05-30 14:40:00,87.42,87.43,87.4,87.41,37320.0,70.5634,70.5715,70.5473,70.5553,37320.0
2017-05-30 14:45:00,87.4,87.44,87.4,87.43,31572.0,70.5473,70.5796,70.5473,70.5715,31572.0
2017-05-30 14:50:00,87.44,87.44,87.41,87.42,19576.0,70.5796,70.5796,70.5553,70.5634,19576.0
2017-05-30 14:55:00,87.42,87.45,87.41,87.45,20983.0,70.5634,70.5876,70.5553,70.5876,20983.0
2017-05-30 15:00:00,87.45,87.47,87.42,87.43,47543.0,70.5876,70.6038,70.5634,70.5715,47543.0
2017-05-30 15:05:00,87.43,87.44,87.39,87.39,18917.0,70.5715,70.5796,70.5392,70.5392,18917.0
2017-05-30 15:10:00,87.39,87.43,87.37,87.43,30059.0,70.5392,70.5715,70.5231,70.5715,30059.0
2017-05-30 15:15:00,87.43,87.43,87.39,87.39,20870.0,70.5715,70.5715,70.5392,70.5392,20870.0
2017-05-30 15:20:00,87.39,87.41,87.38,87.38,22486.0,70.5392,70.5553,70.5311,70.5311,22486.0
2017-05-30 15:25:00,87.38,87.39,87.37,87.38,21963.0,70.5311,70.5392,70.5231,70.5311,21963.0
2017-05-30 15:30:00,87.38,87.45,87.37,87.4,42095.0,70.5311,70.5876,70.5231,70.5473,42095.0
2017-05-30 15:35:00,87.4,87.43,87.4,87.41,38462.0,70.5473,70.5715,70.5473,70.5553,38462.0
2017-05-30 15:40:00,87.4,87.45,87.38,87.44,35806.0,70.5473,70.5876,70.5311,70.5796,35806.0
2017-05-30 15:45:00,87.43,87.45,87.41,87.42,41664.0,70.5715,70.5876,70.5553,70.5634,41664.0
2017-05-30 15:50:00,87.42,87.44,87.39,87.4,61604.0,70.5634,70.5796,70.5392,70.5473,61604.0
2017-05-30 15:55:00,87.4,87.45,87.38,87.4,215597.0,70.5473,70.5876,70.5311,70.5473,215597.0
2017-05-31 09:30:00,87.67,87.73,87.45,87.68,148148.0,70.7652,70.8136,70.5876,70.7733,148148.0
2017-05-31 09:35:00,87.68,87.77,87.65,87.76,62642.0,70.7733,70.8459,70.7491,70.8379,62642.0
2017-05-31 09:40:00,87.76,87.88,87.7,87.77,74415.0,70.8379,70.9347,70.7894,70.8459,74415.0
2017-05-31 09:45:00,87.76,87.85,87.71,87.76,55715.0,70.8379,70.9105,70.7975,70.8379,55715.0
2017-05-31 09:50:00,87.76,87.82,87.73,87.79,65583.0,70.8379,70.8863,70.8136,70.8621,65583.0
2017-05-31 09:55:00,87.78,87.86,87.71,87.86,97783.0,70.854,70.9186,70.7975,70.9186,97783.0
2017-05-31 10:00:00,87.86,87.9,87.8,87.88,73579.0,70.9186,70.9509,70.8701,70.9347,73579.0
2017-05-31 10:05:00,87.89,88.02,87.88,87.88,193226.0,70.9428,71.0477,70.9347,70.9347,193226.0
2017-05-31 10:10:00,87.89,87.93,87.82,87.91,40525.0,70.9428,70.9751,70.8863,70.9589,40525.0
2017-05-31 10:15:00,87.91,87.96,87.84,87.92,70423.0,70.9589,70.9993,70.9024,70.967,70423.0
2017-05-31 10:20:00,87.91,87.93,87.87,87.92,38908.0,70.9589,70.9751,70.9266,70.967,38908.0
2017-05-31 10:25:00,87.92,87.95,87.87,87.92,111727.0,70.967,70.9912,70.9266,70.967,111727.0
2017-05-31 10:30:00,87.92,87.94,87.87,87.92,111274.0,70.967,70.9832,70.9266,70.967,111274.0
2017-05-31 10:35:00,87.92,87.96,87.9,87.94,54839.0,70.967,70.9993,70.9509,70.9832,54839.0
2017-05-31 10:40:00,87.95,88.03,87.94,88.02,61484.0,70.9912,71.0558,70.9832,71.0477,61484.0
2017-05-31 10:45:00,88.03,88.05,88.01,88.01,57737.0,71.0558,71.0719,71.0397,71.0397,57737.0
2017-05-31 10:50:00,88.01,88.09,88.0,88.08,43422.0,71.0397,71.1042,71.0316,71.0962,43422.0
2017-05-31 10:55:00,88.08,88.1,88.07,88.08,46268.0,71.0962,71.1123,71.0881,71.0962,46268.0
2017-05-31 11:00:00,88.08,88.12,88.07,88.11,102896.0,71.0962,71.1284,71.0881,71.1204,102896.0
2017-05-31 11:05:00,88.11,88.12,88.09,88.11,47399.0,71.1204,71.1284,71.1042,71.1204,47399.0
2017-05-31 11:10:00,88.1,88.11,87.96,87.96,62305.0,71.1123,71.1204,70.9993,70.9993,62305.0
2017-05-31 11:15:00,87.96,87.97,87.87,87.87,44675.0,70.9993,71.0074,70.9266,70.9266,44675.0
2017-05-31 11:20:00,87.88,87.99,87.87,87.97,58173.0,70.9347,71.0235,70.9266,71.0074,58173.0
2017-05-31 11:25:00,87.97,88.0,87.91,87.94,50359.0,71.0074,71.0316,70.9589,70.9832,50359.0
2017-05-31 11:30:00,87.93,87.94,87.85,87.86,100688.0,70.9751,70.9832,70.9105,70.9186,100688.0
2017-05-31 11:35:00,87.87,87.87,87.75,87.77,73285.0,70.9266,70.9266,70.8298,70.8459,73285.0
2017-05-31 11:40:00,87.78,87.82,87.75,87.82,31710.0,70.854,70.8863,70.8298,70.8863,31710.0
2017-05-31 11:45:00,87.81,87.94,87.8,87.94,39249.0,70.8782,70.9832,70.8701,70.9832,39249.0
2017-05-31 11:50:00,87.94,87.98,87.92,87.97,20774.0,70.9832,71.0154,70.967,71.0074,20774.0
2017-05-31 11:55:00,87.96,87.96,87.9,87.96,43111.0,70.9993,70.9993,70.9509,70.9993,43111.0
2017-05-31 12:00:00,87.95,88.0,87.94,88.0,39292.0,70.9912,71.0316,70.9832,71.0316,39292.0
2017-05-31 12:05:00,88.0,88.03,87.99,88.01,44846.0,71.0316,71.0558,71.0235,71.0397,44846.0
2017-05-31 12:10:00,88.0,88.0,87.97,87.98,41028.0,71.0316,71.0316,71.0074,71.0154,41028.0
2017-05-31 12:15:00,87.98,88.04,87.98,88.02,35440.0,71.0154,71.0639,71.0154,71.0477,35440.0
2017-05-31 12:20:00,88.01,88.05,88.01,88.04,35631.0,71.0397,71.0719,71.0397,71.0639,35631.0
2017-05-31 12:25:00,88.04,88.06,88.03,88.05,24729.0,71.0639,71.08,71.0558,71.0719,24729.0
2017-05-31 12:30:00,88.04,88.11,88.03,88.1,44626.0,71.0639,71.1204,71.0558,71.1123,44626.0
2017-05-31 12:35:00,88.09,88.09,88.06,88.06,17259.0,71.1042,71.1042,71.08,71.08,17259.0
2017-05-31 12:40:00,88.06,88.07,88.02,88.05,39600.0,71.08,71.0881,71.0477,71.0719,39600.0
2017-05-31 12:45:00,88.05,88.07,88.04,88.05,30871.0,71.0719,71.0881,71.0639,71.0719,30871.0
2017-05-31 12:50:00,88.05,88.05,88.0,88.05,31002.0,71.0719,71.0719,71.0316,71.0719,31002.0
2017-05-31 12:55:00,88.05,88.08,88.04,88.07,28250.0,71.0719,71.0962,71.0639,71.0881,28250.0
2017-05-31 13:00:00,88.06,88.07,88.01,88.01,26889.0,71.08,71.0881,71.0397,71.0397,26889.0
2017-05-31 13:05:00,88.01,88.01,87.95,87.96,46971.0,71.0397,71.0397,70.9912,70.9993,46971.0
2017-05-31 13:10:00,87.96,88.03,87.96,88.02,27686.0,70.9993,71.0558,70.9993,71.0477,27686.0
2017-05-31 13:15:00,88.02,88.05,87.93,87.94,36706.0,71.0477,71.0719,70.9751,70.9832,36706.0
2017-05-31 13:20:00,87.94,87.94,87.89,87.9,22180.0,70.9832,70.9832,70.9428,70.9509,22180.0
2017-05-31 13:25:00,87.89,87.94,87.89,87.94,16905.0,70.9428,70.9832,70.9428,70.9832,16905.0
2017-05-31 13:30:00,87.94,87.94,87.92,87.94,19647.0,70.9832,70.9832,70.967,70.9832,19647.0
2017-05-31 13:35:00,87.94,87.96,87.9,87.92,34180.0,70.9832,70.9993,70.9509,70.967,34180.0
2017-05-31 13:40:00,87.91,87.92,87.9,87.92,29313.0,70.9589,70.967,70.9509,70.967,29313.0
2017-05-31 13:45:00,87.91,87.92,87.86,87.87,28102.0,70.9589,70.967,70.9186,70.9266,28102.0
2017-05-31 13:50:00,87.87,87.96,87.87,87.95,39609.0,70.9266,70.9993,70.9266,70.9912,39609.0
2017-05-31 13:55:00,87.95,87.98,87.94,87.95,34409.0,70.9912,71.0154,70.9832,70.9912,34409.0
2017-05-31 14:00:00,87.94,87.97,87.89,87.92,55947.0,70.9832,71.0074,70.9428,70.967,55947.0
2017-05-31 14:05:00,87.92,87.98,87.89,87.98,69789.0,70.967,71.0154,70.9428,71.0154,69789.0
2017-05-31 14:10:00,87.98,87.99,87.9,87.97,47475.0,71.0154,71.0235,70.9509,71.0074,47475.0
2017-05-31 14:15:00,87.96,88.03,87.96,88.02,55116.0,70.9993,71.0558,70.9993,71.0477,55116.0
2017-05-31 14:20:00,88.02,88.07,88.01,88.03,55735.0,71.0477,71.0881,71.0397,71.0558,55735.0
2017-05-31 14:25:00,88.03,88.1,88.02,88.1,44650.0,71.0558,71.1123,71.0477,71.1123,44650.0
2017-05-31 14:30:00,88.1,88.23,88.1,88.23,91576.0,71.1123,71.2172,71.1123,71.2172,91576.0
2017-05-31 14:35:00,88.23,88.24,88.14,88.17,80086.0,71.2172,71.2253,71.1446,71.1688,80086.0
2017-05-31 14:40:00,88.17,88.21,88.16,88.19,53963.0,71.1688,71.2011,71.1607,71.1849,53963.0
2017-05-31 14:45:00,88.19,88.21,88.18,88.2,32319.0,71.1849,71.2011,71.1769,71.193,32319.0
2017-05-31 14:50:00,88.2,88.33,88.18,88.32,70211.0,71.193,71.2979,71.1769,71.2899,70211.0
2017-05-31 14:55:00,88.31,88.35,88.28,88.34,69606.0,71.2818,71.3141,71.2576,71.306,69606.0
2017-05-31 15:00:00,88.34,88.35,88.29,88.3,100684.0,71.306,71.3141,71.2657,71.2737,100684.0
2017-05-31 15:05:00,88.31,88.31,88.25,88.26,94092.0,71.2818,71.2818,71.2334,71.2414,94092.0
2017-05-31 15:10:00,88.25,88.28,88.21,88.27,73173.0,71.2334,71.2576,71.2011,71.2495,73173.0
2017-05-31 15:15:00,88.27,88.31,88.26,88.28,96413.0,71.2495,71.2818,71.2414,71.2576,96413.0
2017-05-31 15:20:00,88.28,88.3,88.18,88.19,72579.0,71.2576,71.2737,71.1769,71.1849,72579.0
2017-05-31 15:25:00,88.19,88.2,88.15,88.15,72009.0,71.1849,71.193,71.1527,71.1527,72009.0
2017-05-31 15:30:00,88.15,88.18,88.13,88.15,72026.0,71.1527,71.1769,71.1365,71.1527,72026.0
2017-05-31 15:35:00,88.16,88.18,88.1,88.12,97016.0,71.1607,71.1769,71.1123,71.1284,97016.0
2017-05-31 15:40:00,88.12,88.13,88.07,88.07,84687.0,71.1284,71.1365,71.0881,71.0881,84687.0
2017-05-31 15:45:00,88.07,88.1,88.04,88.1,202332.0,71.0881,71.1123,71.0639,71.1123,202332.0
2017-05-31 15:50:00,88.09,88.16,88.09,88.16,195191.0,71.1042,71.1607,71.1042,71.1607,195191.0
2017-05-31 15:55:00,88.16,88.16,88.0,88.07,459892.0,71.1607,71.1607,71.0316,71.0881,459892.0
2017-06-01 09:30:00,88.02,88.03,87.67,87.79,221881.0,71.0477,71.0558,70.7652,70.8621,221881.0
2017-06-01 09:35:00,87.77,87.9,87.75,87.83,80374.0,70.8459,70.9509,70.8298,70.8944,80374.0
2017-06-01 09:40:00,87.85,87.91,87.79,87.79,60038.0,70.9105,70.9589,70.8621,70.8621,60038.0
2017-06-01 09:45:00,87.78,87.84,87.78,87.83,49298.0,70.854,70.9024,70.854,70.8944,49298.0
2017-06-01 09:50:00,87.84,87.86,87.72,87.72,64534.0,70.9024,70.9186,70.8056,70.8056,64534.0
2017-06-01 09:55:00,87.73,87.77,87.66,87.71,76262.0,70.8136,70.8459,70.7571,70.7975,76262.0
2017-06-01 10:00:00,87.72,87.77,87.68,87.76,54077.0,70.8056,70.8459,70.7733,70.8379,54077.0
2017-06-01 10:05:00,87.76,87.77,87.68,87.69,44169.0,70.8379,70.8459,70.7733,70.7814,44169.0
2017-06-01 10:10:00,87.7,87.7,87.6,87.61,48292.0,70.7894,70.7894,70.7087,70.7168,48292.0
2017-06-01 10:15:00,87.61,87.61,87.52,87.59,59411.0,70.7168,70.7168,70.6441,70.7006,59411.0
2017-06-01 10:20:00,87.59,87.68,87.58,87.59,40623.0,70.7006,70.7733,70.6926,70.7006,40623.0
2017-06-01 10:25:00,87.59,87.65,87.55,87.59,57332.0,70.7006,70.7491,70.6684,70.7006,57332.0
2017-06-01 10:30:00,87.58,87.63,87.58,87.6,31520.0,70.6926,70.7329,70.6926,70.7087,31520.0
2017-06-01 10:35:00,87.6,87.66,87.6,87.62,45520.0,70.7087,70.7571,70.7087,70.7249,45520.0
2017-06-01 10:40:00,87.63,87.67,87.61,87.63,30776.0,70.7329,70.7652,70.7168,70.7329,30776.0
2017-06-01 10:45:00,87.63,87.66,87.6,87.64,39418.0,70.7329,70.7571,70.7087,70.741,39418.0
2017-06-01 10:50:00,87.65,87.67,87.63,87.64,35426.0,70.7491,70.7652,70.7329,70.741,35426.0
2017-06-01 10:55:00,87.64,87.69,87.63,87.67,24702.0,70.741,70.7814,70.7329,70.7652,24702.0
2017-06-01 11:00:00,87.67,87.69,87.61,87.62,38360.0,70.7652,70.7814,70.7168,70.7249,38360.0
2017-06-01 11:05:00,87.62,87.66,87.59,87.59,39603.0,70.7249,70.7571,70.7006,70.7006,39603.0
2017-06-01 11:10:00,87.59,87.59,87.5,87.5,36101.0,70.7006,70.7006,70.628,70.628,36101.0
2017-06-01 11:15:00,87.5,87.54,87.47,87.47,56619.0,70.628,70.6603,70.6038,70.6038,56619.0
2017-06-01 11:20:00,87.48,87.48,87.4,87.44,57993.0,70.6118,70.6118,70.5473,70.5796,57993.0
2017-06-01 11:25:00,87.45,87.46,87.39,87.4,46508.0,70.5876,70.5957,70.5392,70.5473,46508.0
2017-06-01 11:30:00,87.39,87.42,87.38,87.39,44375.0,70.5392,70.5634,70.5311,70.5392,44375.0
2017-06-01 11:35:00,87.4,87.4,87.37,87.4,31409.0,70.5473,70.5473,70.5231,70.5473,31409.0
2017-06-01 11:40:00,87.4,87.5,87.39,87.49,36003.0,70.5473,70.628,70.5392,70.6199,36003.0
2017-06-01 11:45:00,87.49,87.53,87.47,87.49,34940.0,70.6199,70.6522,70.6038,70.6199,34940.0
2017-06-01 11:50:00,87.49,87.54,87.46,87.52,34449.0,70.6199,70.6603,70.5957,70.6441,34449.0
2017-06-01 11:55:00,87.53,87.53,87.48,87.5,25820.0,70.6522,70.6522,70.6118,70.628,25820.0
2017-06-01 12:00:00,87.5,87.57,87.49,87.57,24946.0,70.628,70.6845,70.6199,70.6845,24946.0
2017-06-01 12:05:00,87.56,87.57,87.54,87.55,20453.0,70.6764,70.6845,70.6603,70.6684,20453.0
2017-06-01 12:10:00,87.56,87.57,87.51,87.52,30829.0,70.6764,70.6845,70.6361,70.6441,30829.0
2017-06-01 12:15:00,87.51,87.53,87.5,87.52,23852.0,70.6361,70.6522,70.628,70.6441,23852.0
2017-06-01 12:20:00,87.52,87.58,87.52,87.54,41414.0,70.6441,70.6926,70.6441,70.6603,41414.0
2017-06-01 12:25:00,87.54,87.55,87.5,87.54,35509.0,70.6603,70.6684,70.628,70.6603,35509.0
2017-06-01 12:30:00,87.53,87.57,87.52,87.56,22151.0,70.6522,70.6845,70.6441,70.6764,22151.0
2017-06-01 12:35:00,87.56,87.57,87.55,87.55,16973.0,70.6764,70.6845,70.6684,70.6684,16973.0
2017-06-01 12:40:00,87.56,87.56,87.52,87.52,24645.0,70.6764,70.6764,70.6441,70.6441,24645.0
2017-06-01 12:45:00,87.52,87.54,87.5,87.53,41872.0,70.6441,70.6603,70.628,70.6522,41872.0
2017-06-01 12:50:00,87.53,87.59,87.52,87.59,36878.0,70.6522,70.7006,70.6441,70.7006,36878.0
2017-06-01 12:55:00,87.59,87.6,87.56,87.58,44005.0,70.7006,70.7087,70.6764,70.6926,44005.0
2017-06-01 13:00:00,87.58,87.68,87.58,87.67,33603.0,70.6926,70.7733,70.6926,70.7652,33603.0
2017-06-01 13:05:00,87.67,87.72,87.67,87.7,44021.0,70.7652,70.8056,70.7652,70.7894,44021.0
2017-06-01 13:10:00,87.7,87.74,87.69,87.69,29152.0,70.7894,70.8217,70.7814,70.7814,29152.0
2017-06-01 13:15:00,87.7,87.73,87.68,87.72,24507.0,70.7894,70.8136,70.7733,70.8056,24507.0
2017-06-01 13:20:00,87.71,87.75,87.7,87.7,27951.0,70.7975,70.8298,70.7894,70.7894,27951.0
2017-06-01 13:25:00,87.7,87.8,87.7,87.8,29988.0,70.7894,70.8701,70.7894,70.8701,29988.0
2017-06-01 13:30:00,87.79,87.79,87.71,87.73,23118.0,70.8621,70.8621,70.7975,70.8136,23118.0
2017-06-01 13:35:00,87.73,87.75,87.69,87.69,25458.0,70.8136,70.8298,70.7814,70.7814,25458.0
2017-06-01 13:40:00,87.69,87.71,87.68,87.68,16312.0,70.7814,70.7975,70.7733,70.7733,16312.0
2017-06-01 13:45:00,87.69,87.72,87.68,87.72,15169.0,70.7814,70.8056,70.7733,70.8056,15169.0
2017-06-01 13:50:00,87.71,87.73,87.7,87.73,30964.0,70.7975,70.8136,70.7894,70.8136,30964.0
2017-06-01 13:55:00,87.73,87.73,87.7,87.72,20640.0,70.8136,70.8136,70.7894,70.8056,20640.0
2017-06-01 14:00:00,87.71,87.72,87.67,87.7,33978.0,70.7975,70.8056,70.7652,70.7894,33978.0
2017-06-01 14:05:00,87.7,87.7,87.65,87.66,41155.0,70.7894,70.7894,70.7491,70.7571,41155.0
2017-06-01 14:10:00,87.66,87.68,87.65,87.67,40943.0,70.7571,70.7733,70.7491,70.7652,40943.0
2017-06-01 14:15:00,87.67,87.7,87.67,87.68,44839.0,70.7652,70.7894,70.7652,70.7733,44839.0
2017-06-01 14:20:00,87.69,87.7,87.67,87.68,38046.0,70.7814,70.7894,70.7652,70.7733,38046.0
2017-06-01 14:25:00,87.69,87.69,87.65,87.66,22951.0,70.7814,70.7814,70.7491,70.7571,22951.0
2017-06-01 14:30:00,87.65,87.66,87.63,87.65,23576.0,70.7491,70.7571,70.7329,70.7491,23576.0
2017-06-01 14:35:00,87.65,87.68,87.63,87.65,32727.0,70.7491,70.7733,70.7329,70.7491,32727.0
2017-06-01 14:40:00,87.64,87.65,87.63,87.64,22039.0,70.741,70.7491,70.7329,70.741,22039.0
2017-06-01 14:45:00,87.64,87.66,87.63,87.64,19703.0,70.741,70.7571,70.7329,70.741,19703.0
2017-06-01 14:50:00,87.64,87.67,87.63,87.64,30746.0,70.741,70.7652,70.7329,70.741,30746.0
2017-06-01 14:55:00,87.64,87.68,87.63,87.67,22222.0,70.741,70.7733,70.7329,70.7652,22222.0
2017-06-01 15:00:00,87.67,87.69,87.66,87.66,26777.0,70.7652,70.7814,70.7571,70.7571,26777.0
2017-06-01 15:05:00,87.66,87.69,87.65,87.67,31726.0,70.7571,70.7814,70.7491,70.7652,31726.0
2017-06-01 15:10:00,87.67,87.7,87.67,87.7,55715.0,70.7652,70.7894,70.7652,70.7894,55715.0
2017-06-01 15:15:00,87.69,87.78,87.69,87.77,40553.0,70.7814,70.854,70.7814,70.8459,40553.0
2017-06-01 15:20:00,87.78,87.85,87.77,87.84,45483.0,70.854,70.9105,70.8459,70.9024,45483.0
2017-06-01 15:25:00,87.83,87.84,87.78,87.81,48869.0,70.8944,70.9024,70.854,70.8782,48869.0
2017-06-01 15:30:00,87.81,87.86,87.8,87.86,49982.0,70.8782,70.9186,70.8701,70.9186,49982.0
2017-06-01 15:35:00,87.86,87.91,87.85,87.91,94796.0,70.9186,70.9589,70.9105,70.9589,94796.0
2017-06-01 15:40:00,87.91,87.98,87.9,87.97,214248.0,70.9589,71.0154,70.9509,71.0074,214248.0
2017-06-01 15:45:00,87.97,88.1,87.97,88.06,138110.0,71.0074,71.1123,71.0074,71.08,138110.0
2017-06-01 15:50:00,88.06,88.06,87.88,87.88,273673.0,71.08,71.08,70.9347,70.9347,273673.0
2017-06-01 15:55:00,87.89,88.14,87.88,88.12,759566.0,70.9428,71.1446,70.9347,71.1284,759566.0
2017-06-02 09:30:00,88.4,88.54,88.2,88.32,206591.0,71.3545,71.4675,71.193,71.2899,206591.0
2017-06-02 09:35:00,88.35,88.49,88.31,88.45,45338.0,71.3141,71.4271,71.2818,71.3948,45338.0
2017-06-02 09:40:00,88.45,88.56,88.44,88.51,119668.0,71.3948,71.4836,71.3867,71.4432,119668.0
2017-06-02 09:45:00,88.51,88.53,88.34,88.38,87248.0,71.4432,71.4594,71.306,71.3383,87248.0
2017-06-02 09:50:00,88.39,88.41,88.18,88.24,50989.0,71.3464,71.3625,71.1769,71.2253,50989.0
2017-06-02 09:55:00,88.24,88.29,88.2,88.2,43828.0,71.2253,71.2657,71.193,71.193,43828.0
2017-06-02 10:00:00,88.2,88.21,88.08,88.13,49417.0,71.193,71.2011,71.0962,71.1365,49417.0
2017-06-02 10:05:00,88.13,88.17,88.09,88.12,29858.0,71.1365,71.1688,71.1042,71.1284,29858.0
2017-06-02 10:10:00,88.12,88.12,88.01,88.04,33694.0,71.1284,71.1284,71.0397,71.0639,33694.0
2017-06-02 10:15:00,88.04,88.1,88.02,88.1,58162.0,71.0639,71.1123,71.0477,71.1123,58162.0
2017-06-02 10:20:00,88.1,88.11,88.03,88.09,41414.0,71.1123,71.1204,71.0558,71.1042,41414.0
2017-06-02 10:25:00,88.09,88.21,88.08,88.2,31143.0,71.1042,71.2011,71.0962,71.193,31143.0
2017-06-02 10:30:00,88.2,88.23,88.13,88.15,28697.0,71.193,71.2172,71.1365,71.1527,28697.0
2017-06-02 10:35:00,88.15,88.15,88.05,88.09,25725.0,71.1527,71.1527,71.0719,71.1042,25725.0
2017-06-02 10:40:00,88.1,88.11,88.07,88.08,34023.0,71.1123,71.1204,71.0881,71.0962,34023.0
2017-06-02 10:45:00,88.07,88.11,88.05,88.07,33354.0,71.0881,71.1204,71.0719,71.0881,33354.0
2017-06-02 10:50:00,88.06,88.2,88.06,88.19,49845.0,71.08,71.193,71.08,71.1849,49845.0
2017-06-02 10:55:00,88.2,88.2,88.03,88.04,55102.0,71.193,71.193,71.0558,71.0639,55102.0
2017-06-02 11:00:00,88.04,88.07,88.03,88.05,40731.0,71.0639,71.0881,71.0558,71.0719,40731.0
2017-06-02 11:05:00,88.05,88.07,88.01,88.05,28015.0,71.0719,71.0881,71.0397,71.0719,28015.0
2017-06-02 11:10:00,88.05,88.08,88.03,88.04,30440.0,71.0719,71.0962,71.0558,71.0639,30440.0
2017-06-02 11:15:00,88.03,88.06,88.0,88.04,49174.0,71.0558,71.08,71.0316,71.0639,49174.0
2017-06-02 11:20:00,88.04,88.09,88.03,88.08,24870.0,71.0639,71.1042,71.0558,71.0962,24870.0
2017-06-02 11:25:00,88.07,88.08,88.03,88.03,40148.0,71.0881,71.0962,71.0558,71.0558,40148.0
2017-06-02 11:30:00,88.03,88.11,88.02,88.11,33942.0,71.0558,71.1204,71.0477,71.1204,33942.0
2017-06-02 11:35:00,88.11,88.18,88.1,88.17,22162.0,71.1204,71.1769,71.1123,71.1688,22162.0
2017-06-02 11:40:00,88.16,88.19,88.15,88.18,17506.0,71.1607,71.1849,71.1527,71.1769,17506.0
2017-06-02 11:45:00,88.18,88.21,88.13,88.17,27688.0,71.1769,71.2011,71.1365,71.1688,27688.0
2017-06-02 11:50:00,88.17,88.19,88.12,88.19,28175.0,71.1688,71.1849,71.1284,71.1849,28175.0
2017-06-02 11:55:00,88.19,88.19,88.12,88.12,21906.0,71.1849,71.1849,71.1284,71.1284,21906.0
2017-06-02 12:00:00,88.11,88.15,88.11,88.14,24818.0,71.1204,71.1527,71.1204,71.1446,24818.0
2017-06-02 12:05:00,88.13,88.15,88.12,88.13,14373.0,71.1365,71.1527,71.1284,71.1365,14373.0
2017-06-02 12:10:00,88.13,88.16,88.11,88.14,26251.0,71.1365,71.1607,71.1204,71.1446,26251.0
2017-06-02 12:15:00,88.14,88.19,88.13,88.18,43525.0,71.1446,71.1849,71.1365,71.1769,43525.0
2017-06-02 12:20:00,88.18,88.22,88.18,88.2,38676.0,71.1769,71.2092,71.1769,71.193,38676.0
2017-06-02 12:25:00,88.19,88.2,88.16,88.16,21738.0,71.1849,71.193,71.1607,71.1607,21738.0
2017-06-02 12:30:00,88.16,88.19,88.15,88.15,39326.0,71.1607,71.1849,71.1527,71.1527,39326.0
2017-06-02 12:35:00,88.15,88.16,88.11,88.11,32151.0,71.1527,71.1607,71.1204,71.1204,32151.0
2017-06-02 12:40:00,88.11,88.17,88.1,88.17,34875.0,71.1204,71.1688,71.1123,71.1688,34875.0
2017-06-02 12:45:00,88.17,88.18,88.16,88.17,33162.0,71.1688,71.1769,71.1607,71.1688,33162.0
2017-06-02 12:50:00,88.16,88.19,88.11,88.11,50546.0,71.1607,71.1849,71.1204,71.1204,50546.0
2017-06-02 12:55:00,88.12,88.15,88.1,88.15,19818.0,71.1284,71.1527,71.1123,71.1527,19818.0
2017-06-02 13:00:00,88.14,88.17,88.09,88.11,15463.0,71.1446,71.1688,71.1042,71.1204,15463.0
2017-06-02 13:05:00,88.1,88.11,88.04,88.05,39641.0,71.1123,71.1204,71.0639,71.0719,39641.0
2017-06-02 13:10:00,88.05,88.1,88.04,88.09,33800.0,71.0719,71.1123,71.0639,71.1042,33800.0
2017-06-02 13:15:00,88.1,88.13,88.06,88.08,40002.0,71.1123,71.1365,71.08,71.0962,40002.0
2017-06-02 13:20:00,88.08,88.14,88.07,88.14,29056.0,71.0962,71.1446,71.0881,71.1446,29056.0
2017-06-02 13:25:00,88.14,88.15,88.11,88.15,27535.0,71.1446,71.1527,71.1204,71.1527,27535.0
2017-06-02 13:30:00,88.14,88.23,88.14,88.23,35341.0,71.1446,71.2172,71.1446,71.2172,35341.0
2017-06-02 13:35:00,88.22,88.26,88.21,88.21,19989.0,71.2092,71.2414,71.2011,71.2011,19989.0
2017-06-02 13:40:00,88.21,88.21,88.19,88.2,20152.0,71.2011,71.2011,71.1849,71.193,20152.0
2017-06-02 13:45:00,88.21,88.21,88.14,88.15,27136.0,71.2011,71.2011,71.1446,71.1527,27136.0
2017-06-02 13:50:00,88.15,88.2,88.14,88.2,14460.0,71.1527,71.193,71.1446,71.193,14460.0
2017-06-02 13:55:00,88.2,88.2,88.15,88.17,20949.0,71.193,71.193,71.1527,71.1688,20949.0
2017-06-02 14:00:00,88.16,88.18,88.12,88.17,36739.0,71.1607,71.1769,71.1284,71.1688,36739.0
2017-06-02 14:05:00,88.17,88.19,88.16,88.18,21912.0,71.1688,71.1849,71.1607,71.1769,21912.0
2017-06-02 14:10:00,88.17,88.22,88.17,88.19,34466.0,71.1688,71.2092,71.1688,71.1849,34466.0
2017-06-02 14:15:00,88.19,88.19,88.15,88.19,24659.0,71.1849,71.1849,71.1527,71.1849,24659.0
2017-06-02 14:20:00,88.19,88.21,88.16,88.19,58873.0,71.1849,71.2011,71.1607,71.1849,58873.0
2017-06-02 14:25:00,88.19,88.19,88.12,88.13,51833.0,71.1849,71.1849,71.1284,71.1365,51833.0
2017-06-02 14:30:00,88.12,88.18,88.12,88.17,27859.0,71.1284,71.1769,71.1284,71.1688,27859.0
2017-06-02 14:35:00,88.17,88.23,88.16,88.22,26949.0,71.1688,71.2172,71.1607,71.2092,26949.0
2017-06-02 14:40:00,88.22,88.22,88.17,88.17,24824.0,71.2092,71.2092,71.1688,71.1688,24824.0
2017-06-02 14:45:00,88.17,88.23,88.16,88.21,33977.0,71.1688,71.2172,71.1607,71.2011,33977.0
2017-06-02 14:50:00,88.22,88.26,88.2,88.23,38182.0,71.2092,71.2414,71.193,71.2172,38182.0
2017-06-02 14:55:00,88.23,88.25,88.22,88.24,32481.0,71.2172,71.2334,71.2092,71.2253,32481.0
2017-06-02 15:00:00,88.24,88.28,88.23,88.26,54790.0,71.2253,71.2576,71.2172,71.2414,54790.0
2017-06-02 15:05:00,88.27,88.29,88.25,88.29,32156.0,71.2495,71.2657,71.2334,71.2657,32156.0
2017-06-02 15:10:00,88.29,88.41,88.28,88.41,54776.0,71.2657,71.3625,71.2576,71.3625,54776.0
2017-06-02 15:15:00,88.4,88.48,88.4,88.43,92376.0,71.3545,71.419,71.3545,71.3787,92376.0
2017-06-02 15:20:00,88.44,88.45,88.43,88.44,39877.0,71.3867,71.3948,71.3787,71.3867,39877.0
2017-06-02 15:25:00,88.43,88.5,88.43,88.49,71730.0,71.3787,71.4352,71.3787,71.4271,71730.0
2017-06-02 15:30:00,88.49,88.62,88.46,88.62,133442.0,71.4271,71.532,71.4029,71.532,133442.0
2017-06-02 15:35:00,88.62,88.68,88.59,88.64,167629.0,71.532,71.5805,71.5078,71.5482,167629.0
2017-06-02 15:40:00,88.64,88.65,88.53,88.56,110066.0,71.5482,71.5562,71.4594,71.4836,110066.0
2017-06-02 15:45:00,88.57,88.6,88.52,88.53,148454.0,71.4917,71.5159,71.4513,71.4594,148454.0
2017-06-02 15:50:00,88.52,88.53,88.46,88.48,155570.0,71.4513,71.4594,71.4029,71.419,155570.0
2017-06-02 15:55:00,88.48,88.57,88.46,88.55,845492.0,71.419,71.4917,71.4029,71.4755,845492.0
2017-06-05 09:30:00,88.3,88.37,88.08,88.17,165116.0,71.2737,71.3302,71.0962,71.1688,165116.0
2017-06-05 09:35:00,88.14,88.17,88.02,88.15,72006.0,71.1446,71.1688,71.0477,71.1527,72006.0
2017-06-05 09:40:00,88.15,88.22,88.09,88.15,29237.0,71.1527,71.2092,71.1042,71.1527,29237.0
2017-06-05 09:45:00,88.15,88.2,88.0,88.04,37448.0,71.1527,71.193,71.0316,71.0639,37448.0
2017-06-05 09:50:00,88.04,88.18,88.03,88.12,60908.0,71.0639,71.1769,71.0558,71.1284,60908.0
2017-06-05 09:55:00,88.13,88.18,88.1,88.12,38877.0,71.1365,71.1769,71.1123,71.1284,38877.0
2017-06-05 10:00:00,88.11,88.13,88.07,88.07,25330.0,71.1204,71.1365,71.0881,71.0881,25330.0
2017-06-05 10:05:00,88.07,88.08,88.05,88.07,29760.0,71.0881,71.0962,71.0719,71.0881,29760.0
2017-06-05 10:10:00,88.07,88.11,88.05,88.1,38342.0,71.0881,71.1204,71.0719,71.1123,38342.0
2017-06-05 10:15:00,88.1,88.11,88.05,88.08,25173.0,71.1123,71.1204,71.0719,71.0962,25173.0
2017-06-05 10:20:00,88.08,88.12,88.06,88.08,38542.0,71.0962,71.1284,71.08,71.0962,38542.0
2017-06-05 10:25:00,88.08,88.08,88.01,88.03,32028.0,71.0962,71.0962,71.0397,71.0558,32028.0
2017-06-05 10:30:00,88.04,88.12,88.03,88.12,25937.0,71.0639,71.1284,71.0558,71.1284,25937.0
2017-06-05 10:35:00,88.11,88.15,88.09,88.13,14944.0,71.1204,71.1527,71.1042,71.1365,14944.0
2017-06-05 10:40:00,88.13,88.14,88.11,88.13,20712.0,71.1365,71.1446,71.1204,71.1365,20712.0
2017-06-05 10:45:00,88.12,88.16,88.1,88.15,29769.0,71.1284,71.1607,71.1123,71.1527,29769.0
2017-06-05 10:50:00,88.14,88.15,88.11,88.13,21114.0,71.1446,71.1527,71.1204,71.1365,21114.0
2017-06-05 10:55:00,88.13,88.14,88.08,88.1,40412.0,71.1365,71.1446,71.0962,71.1123,40412.0
2017-06-05 11:00:00,88.09,88.11,88.04,88.07,25355.0,71.1042,71.1204,71.0639,71.0881,25355.0
2017-06-05 11:05:00,88.07,88.09,88.06,88.06,21085.0,71.0881,71.1042,71.08,71.08,21085.0
2017-06-05 11:10:00,88.06,88.15,88.05,88.14,29960.0,71.08,71.1527,71.0719,71.1446,29960.0
2017-06-05 11:15:00,88.14,88.15,88.1,88.12,13303.0,71.1446,71.1527,71.1123,71.1284,13303.0
2017-06-05 11:20:00,88.12,88.13,88.09,88.13,27692.0,71.1284,71.1365,71.1042,71.1365,27692.0
2017-06-05 11:25:00,88.12,88.14,88.09,88.13,29614.0,71.1284,71.1446,71.1042,71.1365,29614.0
2017-06-05 11:30:00,88.12,88.14,88.1,88.13,28745.0,71.1284,71.1446,71.1123,71.1365,28745.0
2017-06-05 11:35:00,88.12,88.18,88.12,88.15,25476.0,71.1284,71.1769,71.1284,71.1527,25476.0
2017-06-05 11:40:00,88.15,88.2,88.13,88.19,21350.0,71.1527,71.193,71.1365,71.1849,21350.0
2017-06-05 11:45:00,88.2,88.2,88.15,88.18,25226.0,71.193,71.193,71.1527,71.1769,25226.0
2017-06-05 11:50:00,88.18,88.22,88.17,88.21,28119.0,71.1769,71.2092,71.1688,71.2011,28119.0
2017-06-05 11:55:00,88.2,88.28,88.2,88.25,36692.0,71.193,71.2576,71.193,71.2334,36692.0
2017-06-05 12:00:00,88.26,88.27,88.2,88.22,36696.0,71.2414,71.2495,71.193,71.2092,36696.0
2017-06-05 12:05:00,88.22,88.29,88.22,88.28,22139.0,71.2092,71.2657,71.2092,71.2576,22139.0
2017-06-05 12:10:00,88.27,88.28,88.25,88.26,19067.0,71.2495,71.2576,71.2334,71.2414,19067.0
2017-06-05 12:15:00,88.27,88.28,88.24,88.25,22259.0,71.2495,71.2576,71.2253,71.2334,22259.0
2017-06-05 12:20:00,88.26,88.27,88.24,88.27,10944.0,71.2414,71.2495,71.2253,71.2495,10944.0
2017-06-05 12:25:00,88.27,88.28,88.25,88.27,20503.0,71.2495,71.2576,71.2334,71.2495,20503.0
2017-06-05 12:30:00,88.28,88.3,88.26,88.3,16832.0,71.2576,71.2737,71.2414,71.2737,16832.0
2017-06-05 12:35:00,88.29,88.34,88.29,88.34,12576.0,71.2657,71.306,71.2657,71.306,12576.0
2017-06-05 12:40:00,88.34,88.36,88.32,88.36,21217.0,71.306,71.3222,71.2899,71.3222,21217.0
2017-06-05 12:45:00,88.36,88.36,88.33,88.34,14612.0,71.3222,71.3222,71.2979,71.306,14612.0
2017-06-05 12:50:00,88.33,88.34,88.28,88.31,22737.0,71.2979,71.306,71.2576,71.2818,22737.0
2017-06-05 12:55:00,88.31,88.32,88.3,88.31,12768.0,71.2818,71.2899,71.2737,71.2818,12768.0
2017-06-05 13:00:00,88.31,88.31,88.25,88.26,10499.0,71.2818,71.2818,71.2334,71.2414,10499.0
2017-06-05 13:05:00,88.26,88.29,88.26,88.28,24855.0,71.2414,71.2657,71.2414,71.2576,24855.0
2017-06-05 13:10:00,88.27,88.28,88.25,88.27,27836.0,71.2495,71.2576,71.2334,71.2495,27836.0
2017-06-05 13:15:00,88.27,88.34,88.26,88.33,30588.0,71.2495,71.306,71.2414,71.2979,30588.0
2017-06-05 13:20:00,88.34,88.35,88.33,88.35,15249.0,71.306,71.3141,71.2979,71.3141,15249.0
2017-06-05 13:25:00,88.35,88.39,88.33,88.34,40768.0,71.3141,71.3464,71.2979,71.306,40768.0
2017-06-05 13:30:00,88.34,88.35,88.31,88.31,17260.0,71.306,71.3141,71.2818,71.2818,17260.0
2017-06-05 13:35:00,88.32,88.33,88.31,88.32,15931.0,71.2899,71.2979,71.2818,71.2899,15931.0
2017-06-05 13:40:00,88.32,88.38,88.31,88.37,31345.0,71.2899,71.3383,71.2818,71.3302,31345.0
2017-06-05 13:45:00,88.37,88.43,88.36,88.42,20136.0,71.3302,71.3787,71.3222,71.3706,20136.0
2017-06-05 13:50:00,88.42,88.43,88.34,88.34,26252.0,71.3706,71.3787,71.306,71.306,26252.0
2017-06-05 13:55:00,88.34,88.39,88.34,88.38,16432.0,71.306,71.3464,71.306,71.3383,16432.0
2017-06-05 14:00:00,88.37,88.4,88.35,88.4,28071.0,71.3302,71.3545,71.3141,71.3545,28071.0
2017-06-05 14:05:00,88.39,88.4,88.35,88.36,16732.0,71.3464,71.3545,71.3141,71.3222,16732.0
2017-06-05 14:10:00,88.37,88.4,88.36,88.4,19953.0,71.3302,71.3545,71.3222,71.3545,19953.0
2017-06-05 14:15:00,88.4,88.43,88.38,88.4,34150.0,71.3545,71.3787,71.3383,71.3545,34150.0
2017-06-05 14:20:00,88.41,88.41,88.38,88.39,21398.0,71.3625,71.3625,71.3383,71.3464,21398.0
2017-06-05 14:25:00,88.39,88.4,88.36,88.37,18982.0,71.3464,71.3545,71.3222,71.3302,18982.0
2017-06-05 14:30:00,88.36,88.4,88.34,88.34,33367.0,71.3222,71.3545,71.306,71.306,33367.0
2017-06-05 14:35:00,88.34,88.35,88.29,88.33,28118.0,71.306,71.3141,71.2657,71.2979,28118.0
2017-06-05 14:40:00,88.33,88.33,88.28,88.3,19294.0,71.2979,71.2979,71.2576,71.2737,19294.0
2017-06-05 14:45:00,88.29,88.33,88.28,88.32,15648.0,71.2657,71.2979,71.2576,71.2899,15648.0
2017-06-05 14:50:00,88.31,88.33,88.3,88.31,11667.0,71.2818,71.2979,71.2737,71.2818,11667.0
2017-06-05 14:55:00,88.31,88.36,88.3,88.36,16169.0,71.2818,71.3222,71.2737,71.3222,16169.0
2017-06-05 15:00:00,88.35,88.44,88.34,88.42,47220.0,71.3141,71.3867,71.306,71.3706,47220.0
2017-06-05 15:05:00,88.42,88.48,88.41,88.47,45153.0,71.3706,71.419,71.3625,71.411,45153.0
2017-06-05 15:10:00,88.47,88.53,88.46,88.53,45062.0,71.411,71.4594,71.4029,71.4594,45062.0
2017-06-05 15:15:00,88.53,88.58,88.52,88.56,40810.0,71.4594,71.4997,71.4513,71.4836,40810.0
2017-06-05 15:20:00,88.56,88.61,88.54,88.61,41284.0,71.4836,71.524,71.4675,71.524,41284.0
2017-06-05 15:25:00,88.61,88.64,88.58,88.64,64714.0,71.524,71.5482,71.4997,71.5482,64714.0
2017-06-05 15:30:00,88.64,88.7,88.63,88.69,73309.0,71.5482,71.5966,71.5401,71.5885,73309.0
2017-06-05 15:35:00,88.68,88.75,88.66,88.75,89144.0,71.5805,71.637,71.5643,71.637,89144.0
2017-06-05 15:40:00,88.75,88.75,88.69,88.71,65030.0,71.637,71.637,71.5885,71.6047,65030.0
2017-06-05 15:45:00,88.72,88.73,88.66,88.67,72960.0,71.6127,71.6208,71.5643,71.5724,72960.0
2017-06-05 15:50:00,88.67,88.71,88.66,88.69,105021.0,71.5724,71.6047,71.5643,71.5885,105021.0
2017-06-05 15:55:00,88.69,88.76,88.68,88.73,289733.0,71.5885,71.645,71.5805,71.6208,289733.0
2017-06-06 09:30:00,88.76,88.79,88.63,88.75,162783.0,71.645,71.6693,71.5401,71.637,162783.0
2017-06-06 09:35:00,88.74,88.83,88.74,88.79,60994.0,71.6289,71.7015,71.6289,71.6693,60994.0
2017-06-06 09:40:00,88.78,88.83,88.71,88.73,59194.0,71.6612,71.7015,71.6047,71.6208,59194.0
2017-06-06 09:45:00,88.73,88.79,88.72,88.76,38068.0,71.6208,71.6693,71.6127,71.645,38068.0
2017-06-06 09:50:00,88.75,88.84,88.75,88.82,34082.0,71.637,71.7096,71.637,71.6935,34082.0
2017-06-06 09:55:00,88.81,88.94,88.81,88.93,89872.0,71.6854,71.7903,71.6854,71.7823,89872.0
2017-06-06 10:00:00,88.94,88.94,88.88,88.91,93739.0,71.7903,71.7903,71.7419,71.7661,93739.0
2017-06-06 10:05:00,88.91,88.94,88.89,88.93,59429.0,71.7661,71.7903,71.75,71.7823,59429.0
2017-06-06 10:10:00,88.94,88.95,88.8,88.87,83338.0,71.7903,71.7984,71.6773,71.7338,83338.0
2017-06-06 10:15:00,88.87,88.89,88.74,88.75,32737.0,71.7338,71.75,71.6289,71.637,32737.0
2017-06-06 10:20:00,88.74,88.77,88.71,88.76,33524.0,71.6289,71.6531,71.6047,71.645,33524.0
2017-06-06 10:25:00,88.76,88.77,88.67,88.67,23717.0,71.645,71.6531,71.5724,71.5724,23717.0
2017-06-06 10:30:00,88.68,88.69,88.61,88.65,34920.0,71.5805,71.5885,71.524,71.5562,34920.0
2017-06-06 10:35:00,88.65,88.66,88.6,88.64,22810.0,71.5562,71.5643,71.5159,71.5482,22810.0
2017-06-06 10:40:00,88.64,88.65,88.61,88.63,22397.0,71.5482,71.5562,71.524,71.5401,22397.0
2017-06-06 10:45:00,88.63,88.63,88.57,88.59,20015.0,71.5401,71.5401,71.4917,71.5078,20015.0
2017-06-06 10:50:00,88.59,88.63,88.58,88.58,24415.0,71.5078,71.5401,71.4997,71.4997,24415.0
2017-06-06 10:55:00,88.58,88.58,88.55,88.55,21789.0,71.4997,71.4997,71.4755,71.4755,21789.0
2017-06-06 11:00:00,88.55,88.59,88.55,88.56,21900.0,71.4755,71.5078,71.4755,71.4836,21900.0
2017-06-06 11:05:00,88.55,88.58,88.53,88.57,27628.0,71.4755,71.4997,71.4594,71.4917,27628.0
2017-06-06 11:10:00,88.57,88.6,88.54,88.59,44166.0,71.4917,71.5159,71.4675,71.5078,44166.0
2017-06-06 11:15:00,88.6,88.64,88.6,88.62,32049.0,71.5159,71.5482,71.5159,71.532,32049.0
2017-06-06 11:20:00,88.62,88.62,88.51,88.52,61808.0,71.532,71.532,71.4432,71.4513,61808.0
2017-06-06 11:25:00,88.52,88.53,88.45,88.45,59654.0,71.4513,71.4594,71.3948,71.3948,59654.0
2017-06-06 11:30:00,88.45,88.57,88.45,88.54,45099.0,71.3948,71.4917,71.3948,71.4675,45099.0
2017-06-06 11:35:00,88.54,88.61,88.53,88.6,40932.0,71.4675,71.524,71.4594,71.5159,40932.0
2017-06-06 11:40:00,88.6,88.64,88.6,88.61,24209.0,71.5159,71.5482,71.5159,71.524,24209.0
2017-06-06 11:45:00,88.62,88.67,88.57,88.59,33461.0,71.532,71.5724,71.4917,71.5078,33461.0
2017-06-06 11:50:00,88.59,88.63,88.58,88.63,15458.0,71.5078,71.5401,71.4997,71.5401,15458.0
2017-06-06 11:55:00,88.63,88.63,88.56,88.56,37590.0,71.5401,71.5401,71.4836,71.4836,37590.0
2017-06-06 12:00:00,88.57,88.59,88.53,88.54,34887.0,71.4917,71.5078,71.4594,71.4675,34887.0
2017-06-06 12:05:00,88.54,88.57,88.52,88.56,54557.0,71.4675,71.4917,71.4513,71.4836,54557.0
2017-06-06 12:10:00,88.56,88.63,88.56,88.63,25401.0,71.4836,71.5401,71.4836,71.5401,25401.0
2017-06-06 12:15:00,88.63,88.67,88.63,88.66,16300.0,71.5401,71.5724,71.5401,71.5643,16300.0
2017-06-06 12:20:00,88.66,88.69,88.64,88.68,21075.0,71.5643,71.5885,71.5482,71.5805,21075.0
2017-06-06 12:25:00,88.67,88.68,88.63,88.66,23821.0,71.5724,71.5805,71.5401,71.5643,23821.0
2017-06-06 12:30:00,88.66,88.66,88.62,88.66,14280.0,71.5643,71.5643,71.532,71.5643,14280.0
2017-06-06 12:35:00,88.66,88.66,88.63,88.63,12582.0,71.5643,71.5643,71.5401,71.5401,12582.0
2017-06-06 12:40:00,88.64,88.64,88.63,88.64,15805.0,71.5482,71.5482,71.5401,71.5482,15805.0
2017-06-06 12:45:00,88.63,88.67,88.63,88.67,20377.0,71.5401,71.5724,71.5401,71.5724,20377.0
2017-06-06 12:50:00,88.66,88.67,88.62,88.63,26528.0,71.5643,71.5724,71.532,71.5401,26528.0
2017-06-06 12:55:00,88.62,88.63,88.59,88.61,29003.0,71.532,71.5401,71.5078,71.524,29003.0
2017-06-06 13:00:00,88.61,88.61,88.6,88.6,6893.0,71.524,71.524,71.5159,71.5159,6893.0
2017-06-06 13:05:00,88.61,88.61,88.58,88.6,29191.0,71.524,71.524,71.4997,71.5159,29191.0
2017-06-06 13:10:00,88.6,88.6,88.53,88.54,22966.0,71.5159,71.5159,71.4594,71.4675,22966.0
2017-06-06 13:15:00,88.55,88.58,88.55,88.58,37939.0,71.4755,71.4997,71.4755,71.4997,37939.0
2017-06-06 13:20:00,88.58,88.65,88.58,88.64,35507.0,71.4997,71.5562,71.4997,71.5482,35507.0
2017-06-06 13:25:00,88.64,88.65,88.62,88.64,27544.0,71.5482,71.5562,71.532,71.5482,27544.0
2017-06-06 13:30:00,88.64,88.67,88.63,88.64,30495.0,71.5482,71.5724,71.5401,71.5482,30495.0
2017-06-06 13:35:00,88.64,88.66,88.62,88.64,29875.0,71.5482,71.5643,71.532,71.5482,29875.0
2017-06-06 13:40:00,88.64,88.67,88.64,88.65,22899.0,71.5482,71.5724,71.5482,71.5562,22899.0
2017-06-06 13:45:00,88.66,88.72,88.65,88.72,28976.0,71.5643,71.6127,71.5562,71.6127,28976.0
2017-06-06 13:50:00,88.73,88.77,88.71,88.76,39995.0,71.6208,71.6531,71.6047,71.645,39995.0
2017-06-06 13:55:00,88.76,88.77,88.72,88.72,27306.0,71.645,71.6531,71.6127,71.6127,27306.0
2017-06-06 14:00:00,88.73,88.81,88.72,88.79,52165.0,71.6208,71.6854,71.6127,71.6693,52165.0
2017-06-06 14:05:00,88.79,88.81,88.75,88.81,26498.0,71.6693,71.6854,71.637,71.6854,26498.0
2017-06-06 14:10:00,88.81,88.81,88.75,88.76,33868.0,71.6854,71.6854,71.637,71.645,33868.0
2017-06-06 14:15:00,88.76,88.79,88.76,88.78,26550.0,71.645,71.6693,71.645,71.6612,26550.0
2017-06-06 14:20:00,88.78,88.79,88.77,88.79,16016.0,71.6612,71.6693,71.6531,71.6693,16016.0
2017-06-06 14:25:00,88.79,88.81,88.77,88.79,22224.0,71.6693,71.6854,71.6531,71.6693,22224.0
2017-06-06 14:30:00,88.79,88.84,88.78,88.82,42659.0,71.6693,71.7096,71.6612,71.6935,42659.0
2017-06-06 14:35:00,88.82,88.85,88.79,88.83,60859.0,71.6935,71.7177,71.6693,71.7015,60859.0
2017-06-06 14:40:00,88.83,88.84,88.79,88.84,32545.0,71.7015,71.7096,71.6693,71.7096,32545.0
2017-06-06 14:45:00,88.84,88.89,88.83,88.89,37294.0,71.7096,71.75,71.7015,71.75,37294.0
2017-06-06 14:50:00,88.89,88.91,88.87,88.9,39707.0,71.75,71.7661,71.7338,71.758,39707.0
2017-06-06 14:55:00,88.91,88.97,88.89,88.96,89077.0,71.7661,71.8145,71.75,71.8065,89077.0
2017-06-06 15:00:00,88.96,88.97,88.85,88.87,68427.0,71.8065,71.8145,71.7177,71.7338,68427.0
2017-06-06 15:05:00,88.86,88.89,88.85,88.87,29231.0,71.7258,71.75,71.7177,71.7338,29231.0
2017-06-06 15:10:00,88.86,88.88,88.82,88.87,45226.0,71.7258,71.7419,71.6935,71.7338,45226.0
2017-06-06 15:15:00,88.87,88.88,88.8,88.81,46800.0,71.7338,71.7419,71.6773,71.6854,46800.0
2017-06-06 15:20:00,88.81,88.82,88.77,88.78,27810.0,71.6854,71.6935,71.6531,71.6612,27810.0
2017-06-06 15:25:00,88.79,88.8,88.74,88.76,28903.0,71.6693,71.6773,71.6289,71.645,28903.0
2017-06-06 15:30:00,88.77,88.77,88.72,88.75,53315.0,71.6531,71.6531,71.6127,71.637,53315.0
2017-06-06 15:35:00,88.74,88.77,88.71,88.72,71119.0,71.6289,71.6531,71.6047,71.6127,71119.0
2017-06-06 15:40:00,88.72,88.75,88.7,88.74,56461.0,71.6127,71.637,71.5966,71.6289,56461.0
2017-06-06 15:45:00,88.74,88.77,88.66,88.67,89308.0,71.6289,71.6531,71.5643,71.5724,89308.0
2017-06-06 15:50:00,88.68,88.75,88.67,88.7,98105.0,71.5805,71.637,71.5724,71.5966,98105.0
2017-06-06 15:55:00,88.7,88.8,88.68,88.78,367774.0,71.5966,71.6773,71.5805,71.6612,367774.0
2017-06-07 09:30:00,88.68,88.7,88.4,88.57,168499.0,71.5805,71.5966,71.3545,71.4917,168499.0
2017-06-07 09:35:00,88.58,88.69,88.57,88.65,58126.0,71.4997,71.5885,71.4917,71.5562,58126.0
2017-06-07 09:40:00,88.65,88.73,88.61,88.71,98965.0,71.5562,71.6208,71.524,71.6047,98965.0
2017-06-07 09:45:00,88.72,88.79,88.66,88.68,83570.0,71.6127,71.6693,71.5643,71.5805,83570.0
2017-06-07 09:50:00,88.68,88.75,88.64,88.64,61085.0,71.5805,71.637,71.5482,71.5482,61085.0
2017-06-07 09:55:00,88.64,88.67,88.63,88.66,19903.0,71.5482,71.5724,71.5401,71.5643,19903.0
2017-06-07 10:00:00,88.67,88.73,88.66,88.72,46222.0,71.5724,71.6208,71.5643,71.6127,46222.0
2017-06-07 10:05:00,88.72,88.75,88.7,88.72,39594.0,71.6127,71.637,71.5966,71.6127,39594.0
2017-06-07 10:10:00,88.72,88.73,88.62,88.64,42403.0,71.6127,71.6208,71.532,71.5482,42403.0
2017-06-07 10:15:00,88.64,88.67,88.58,88.65,72262.0,71.5482,71.5724,71.4997,71.5562,72262.0
2017-06-07 10:20:00,88.65,88.73,88.64,88.72,68947.0,71.5562,71.6208,71.5482,71.6127,68947.0
2017-06-07 10:25:00,88.72,88.73,88.69,88.7,40868.0,71.6127,71.6208,71.5885,71.5966,40868.0
2017-06-07 10:30:00,88.7,88.74,88.68,88.71,92497.0,71.5966,71.6289,71.5805,71.6047,92497.0
2017-06-07 10:35:00,88.7,88.74,88.68,88.73,41425.0,71.5966,71.6289,71.5805,71.6208,41425.0
2017-06-07 10:40:00,88.73,88.75,88.68,88.69,30081.0,71.6208,71.637,71.5805,71.5885,30081.0
2017-06-07 10:45:00,88.69,88.7,88.64,88.68,28026.0,71.5885,71.5966,71.5482,71.5805,28026.0
2017-06-07 10:50:00,88.67,88.68,88.64,88.66,27473.0,71.5724,71.5805,71.5482,71.5643,27473.0
2017-06-07 10:55:00,88.67,88.71,88.64,88.71,27157.0,71.5724,71.6047,71.5482,71.6047,27157.0
2017-06-07 11:00:00,88.71,88.86,88.71,88.86,39171.0,71.6047,71.7258,71.6047,71.7258,39171.0
2017-06-07 11:05:00,88.86,88.9,88.86,88.88,37302.0,71.7258,71.758,71.7258,71.7419,37302.0
2017-06-07 11:10:00,88.88,88.88,88.81,88.81,37275.0,71.7419,71.7419,71.6854,71.6854,37275.0
2017-06-07 11:15:00,88.81,88.84,88.8,88.8,35333.0,71.6854,71.7096,71.6773,71.6773,35333.0
2017-06-07 11:20:00,88.8,88.84,88.78,88.84,30627.0,71.6773,71.7096,71.6612,71.7096,30627.0
2017-06-07 11:25:00,88.84,88.84,88.74,88.76,29738.0,71.7096,71.7096,71.6289,71.645,29738.0
2017-06-07 11:30:00,88.77,88.8,88.75,88.79,51454.0,71.6531,71.6773,71.637,71.6693,51454.0
2017-06-07 11:35:00,88.78,88.82,88.78,88.81,31435.0,71.6612,71.6935,71.6612,71.6854,31435.0
2017-06-07 11:40:00,88.81,88.84,88.8,88.83,17645.0,71.6854,71.7096,71.6773,71.7015,17645.0
2017-06-07 11:45:00,88.83,88.89,88.82,88.88,29057.0,71.7015,71.75,71.6935,71.7419,29057.0
2017-06-07 11:50:00,88.88,88.89,88.85,88.87,34970.0,71.7419,71.75,71.7177,71.7338,34970.0
2017-06-07 11:55:00,88.86,88.89,88.84,88.86,33711.0,71.7258,71.75,71.7096,71.7258,33711.0
2017-06-07 12:00:00,88.85,88.87,88.78,88.79,84207.0,71.7177,71.7338,71.6612,71.6693,84207.0
2017-06-07 12:05:00,88.78,88.8,88.69,88.7,43562.0,71.6612,71.6773,71.5885,71.5966,43562.0
2017-06-07 12:10:00,88.7,88.73,88.7,88.71,19182.0,71.5966,71.6208,71.5966,71.6047,19182.0
2017-06-07 12:15:00,88.72,88.74,88.71,88.73,16621.0,71.6127,71.6289,71.6047,71.6208,16621.0
2017-06-07 12:20:00,88.72,88.77,88.72,88.75,16884.0,71.6127,71.6531,71.6127,71.637,16884.0
2017-06-07 12:25:00,88.75,88.76,88.72,88.74,21355.0,71.637,71.645,71.6127,71.6289,21355.0
2017-06-07 12:30:00,88.73,88.75,88.71,88.75,11729.0,71.6208,71.637,71.6047,71.637,11729.0
2017-06-07 12:35:00,88.75,88.8,88.74,88.78,14687.0,71.637,71.6773,71.6289,71.6612,14687.0
2017-06-07 12:40:00,88.79,88.8,88.76,88.78,13493.0,71.6693,71.6773,71.645,71.6612,13493.0
2017-06-07 12:45:00,88.78,88.78,88.69,88.71,29995.0,71.6612,71.6612,71.5885,71.6047,29995.0
2017-06-07 12:50:00,88.71,88.71,88.63,88.7,19527.0,71.6047,71.6047,71.5401,71.5966,19527.0
2017-06-07 12:55:00,88.69,88.75,88.68,88.74,88457.0,71.5885,71.637,71.5805,71.6289,88457.0
2017-06-07 13:00:00,88.74,88.76,88.71,88.72,33306.0,71.6289,71.645,71.6047,71.6127,33306.0
2017-06-07 13:05:00,88.72,88.73,88.69,88.69,28045.0,71.6127,71.6208,71.5885,71.5885,28045.0
2017-06-07 13:10:00,88.69,88.75,88.68,88.73,19059.0,71.5885,71.637,71.5805,71.6208,19059.0
2017-06-07 13:15:00,88.73,88.74,88.67,88.7,23676.0,71.6208,71.6289,71.5724,71.5966,23676.0
2017-06-07 13:20:00,88.7,88.77,88.68,88.75,47541.0,71.5966,71.6531,71.5805,71.637,47541.0
2017-06-07 13:25:00,88.76,88.76,88.73,88.75,53790.0,71.645,71.645,71.6208,71.637,53790.0
2017-06-07 13:30:00,88.75,88.75,88.67,88.68,32688.0,71.637,71.637,71.5724,71.5805,32688.0
2017-06-07 13:35:00,88.69,88.69,88.67,88.69,15987.0,71.5885,71.5885,71.5724,71.5885,15987.0
2017-06-07 13:40:00,88.68,88.74,88.68,88.73,26220.0,71.5805,71.6289,71.5805,71.6208,26220.0
2017-06-07 13:45:00,88.73,88.76,88.72,88.75,36723.0,71.6208,71.645,71.6127,71.637,36723.0
2017-06-07 13:50:00,88.74,88.75,88.7,88.71,33001.0,71.6289,71.637,71.5966,71.6047,33001.0
2017-06-07 13:55:00,88.71,88.75,88.7,88.73,35363.0,71.6047,71.637,71.5966,71.6208,35363.0
2017-06-07 14:00:00,88.73,88.74,88.69,88.7,25925.0,71.6208,71.6289,71.5885,71.5966,25925.0
2017-06-07 14:05:00,88.7,88.74,88.7,88.72,23332.0,71.5966,71.6289,71.5966,71.6127,23332.0
2017-06-07 14:10:00,88.73,88.75,88.72,88.74,17562.0,71.6208,71.637,71.6127,71.6289,17562.0
2017-06-07 14:15:00,88.75,88.81,88.74,88.81,29538.0,71.637,71.6854,71.6289,71.6854,29538.0
2017-06-07 14:20:00,88.8,88.83,88.8,88.82,18017.0,71.6773,71.7015,71.6773,71.6935,18017.0
2017-06-07 14:25:00,88.81,88.83,88.79,88.82,31456.0,71.6854,71.7015,71.6693,71.6935,31456.0
2017-06-07 14:30:00,88.82,88.82,88.77,88.79,33504.0,71.6935,71.6935,71.6531,71.6693,33504.0
2017-06-07 14:35:00,88.79,88.81,88.78,88.8,13668.0,71.6693,71.6854,71.6612,71.6773,13668.0
2017-06-07 14:40:00,88.81,88.81,88.76,88.77,27216.0,71.6854,71.6854,71.645,71.6531,27216.0
2017-06-07 14:45:00,88.76,88.78,88.75,88.78,53334.0,71.645,71.6612,71.637,71.6612,53334.0
2017-06-07 14:50:00,88.77,88.8,88.76,88.76,28568.0,71.6531,71.6773,71.645,71.645,28568.0
2017-06-07 14:55:00,88.77,88.77,88.73,88.73,24360.0,71.6531,71.6531,71.6208,71.6208,24360.0
2017-06-07 15:00:00,88.73,88.78,88.72,88.77,35445.0,71.6208,71.6612,71.6127,71.6531,35445.0
2017-06-07 15:05:00,88.78,88.8,88.75,88.75,38293.0,71.6612,71.6773,71.637,71.637,38293.0
2017-06-07 15:10:00,88.75,88.77,88.75,88.76,23167.0,71.637,71.6531,71.637,71.645,23167.0
2017-06-07 15:15:00,88.76,88.8,88.76,88.79,42571.0,71.645,71.6773,71.645,71.6693,42571.0
2017-06-07 15:20:00,88.8,88.83,88.8,88.8,42703.0,71.6773,71.7015,71.6773,71.6773,42703.0
2017-06-07 15:25:00,88.8,88.81,88.77,88.77,51985.0,71.6773,71.6854,71.6531,71.6531,51985.0
2017-06-07 15:30:00,88.77,88.84,88.77,88.82,60604.0,71.6531,71.7096,71.6531,71.6935,60604.0
2017-06-07 15:35:00,88.82,88.86,88.82,88.84,66386.0,71.6935,71.7258,71.6935,71.7096,66386.0
2017-06-07 15:40:00,88.83,88.87,88.78,88.86,65866.0,71.7015,71.7338,71.6612,71.7258,65866.0
2017-06-07 15:45:00,88.86,88.88,88.8,88.81,77688.0,71.7258,71.7419,71.6773,71.6854,77688.0
2017-06-07 15:50:00,88.81,88.82,88.71,88.73,73339.0,71.6854,71.6935,71.6047,71.6208,73339.0
2017-06-07 15:55:00,88.72,88.85,88.67,88.79,431259.0,71.6127,71.7177,71.5724,71.6693,431259.0
2017-06-08 09:30:00,88.58,88.66,88.45,88.63,172950.0,71.4997,71.5643,71.3948,71.5401,172950.0
2017-06-08 09:35:00,88.63,88.8,88.62,88.76,64264.0,71.5401,71.6773,71.532,71.645,64264.0
2017-06-08 09:40:00,88.76,88.76,88.43,88.43,63403.0,71.645,71.645,71.3787,71.3787,63403.0
2017-06-08 09:45:00,88.45,88.52,88.41,88.47,104073.0,71.3948,71.4513,71.3625,71.411,104073.0
2017-06-08 09:50:00,88.46,88.57,88.43,88.43,89173.0,71.4029,71.4917,71.3787,71.3787,89173.0
2017-06-08 09:55:00,88.42,88.42,88.15,88.29,143126.0,71.3706,71.3706,71.1527,71.2657,143126.0
2017-06-08 10:00:00,88.28,88.48,88.26,88.47,73740.0,71.2576,71.419,71.2414,71.411,73740.0
2017-06-08 10:05:00,88.46,88.54,88.44,88.45,53923.0,71.4029,71.4675,71.3867,71.3948,53923.0
2017-06-08 10:10:00,88.45,88.5,88.4,88.42,63871.0,71.3948,71.4352,71.3545,71.3706,63871.0
2017-06-08 10:15:00,88.41,88.51,88.41,88.47,58031.0,71.3625,71.4432,71.3625,71.411,58031.0
2017-06-08 10:20:00,88.47,88.5,88.41,88.46,73198.0,71.411,71.4352,71.3625,71.4029,73198.0
2017-06-08 10:25:00,88.46,88.47,88.38,88.46,64911.0,71.4029,71.411,71.3383,71.4029,64911.0
2017-06-08 10:30:00,88.46,88.49,88.42,88.49,45573.0,71.4029,71.4271,71.3706,71.4271,45573.0
2017-06-08 10:35:00,88.49,88.5,88.36,88.36,43818.0,71.4271,71.4352,71.3222,71.3222,43818.0
2017-06-08 10:40:00,88.36,88.37,88.3,88.34,29972.0,71.3222,71.3302,71.2737,71.306,29972.0
2017-06-08 10:45:00,88.35,88.37,88.31,88.37,26716.0,71.3141,71.3302,71.2818,71.3302,26716.0
2017-06-08 10:50:00,88.38,88.4,88.32,88.34,48423.0,71.3383,71.3545,71.2899,71.306,48423.0
2017-06-08 10:55:00,88.34,88.34,88.27,88.31,31949.0,71.306,71.306,71.2495,71.2818,31949.0
2017-06-08 11:00:00,88.32,88.34,88.28,88.31,43063.0,71.2899,71.306,71.2576,71.2818,43063.0
2017-06-08 11:05:00,88.31,88.32,88.26,88.3,41808.0,71.2818,71.2899,71.2414,71.2737,41808.0
2017-06-08 11:10:00,88.3,88.38,88.29,88.37,34372.0,71.2737,71.3383,71.2657,71.3302,34372.0
2017-06-08 11:15:00,88.37,88.38,88.31,88.32,36247.0,71.3302,71.3383,71.2818,71.2899,36247.0
2017-06-08 11:20:00,88.32,88.32,88.25,88.27,35399.0,71.2899,71.2899,71.2334,71.2495,35399.0
2017-06-08 11:25:00,88.27,88.27,88.19,88.26,44692.0,71.2495,71.2495,71.1849,71.2414,44692.0
2017-06-08 11:30:00,88.25,88.26,88.22,88.24,160414.0,71.2334,71.2414,71.2092,71.2253,160414.0
2017-06-08 11:35:00,88.24,88.26,88.08,88.11,60288.0,71.2253,71.2414,71.0962,71.1204,60288.0
2017-06-08 11:40:00,88.12,88.18,88.09,88.13,38186.0,71.1284,71.1769,71.1042,71.1365,38186.0
2017-06-08 11:45:00,88.13,88.19,88.11,88.16,66585.0,71.1365,71.1849,71.1204,71.1607,66585.0
2017-06-08 11:50:00,88.15,88.16,88.1,88.15,52617.0,71.1527,71.1607,71.1123,71.1527,52617.0
2017-06-08 11:55:00,88.16,88.18,88.09,88.13,58377.0,71.1607,71.1769,71.1042,71.1365,58377.0
2017-06-08 12:00:00,88.13,88.16,88.13,88.13,43529.0,71.1365,71.1607,71.1365,71.1365,43529.0
2017-06-08 12:05:00,88.14,88.14,88.1,88.13,38196.0,71.1446,71.1446,71.1123,71.1365,38196.0
2017-06-08 12:10:00,88.13,88.16,88.08,88.12,38845.0,71.1365,71.1607,71.0962,71.1284,38845.0
2017-06-08 12:15:00,88.12,88.22,88.1,88.19,69228.0,71.1284,71.2092,71.1123,71.1849,69228.0
2017-06-08 12:20:00,88.19,88.3,88.17,88.25,65142.0,71.1849,71.2737,71.1688,71.2334,65142.0
2017-06-08 12:25:00,88.25,88.26,88.22,88.25,35353.0,71.2334,71.2414,71.2092,71.2334,35353.0
2017-06-08 12:30:00,88.25,88.26,88.21,88.21,39661.0,71.2334,71.2414,71.2011,71.2011,39661.0
2017-06-08 12:35:00,88.22,88.26,88.2,88.21,41106.0,71.2092,71.2414,71.193,71.2011,41106.0
2017-06-08 12:40:00,88.21,88.22,88.06,88.09,89530.0,71.2011,71.2092,71.08,71.1042,89530.0
2017-06-08 12:45:00,88.09,88.1,88.01,88.03,49558.0,71.1042,71.1123,71.0397,71.0558,49558.0
2017-06-08 12:50:00,88.02,88.03,87.97,87.98,51404.0,71.0477,71.0558,71.0074,71.0154,51404.0
2017-06-08 12:55:00,87.97,87.98,87.9,87.9,77737.0,71.0074,71.0154,70.9509,70.9509,77737.0
2017-06-08 13:00:00,87.91,87.92,87.88,87.89,55200.0,70.9589,70.967,70.9347,70.9428,55200.0
2017-06-08 13:05:00,87.89,87.9,87.85,87.86,48495.0,70.9428,70.9509,70.9105,70.9186,48495.0
2017-06-08 13:10:00,87.86,87.86,87.83,87.84,37398.0,70.9186,70.9186,70.8944,70.9024,37398.0
2017-06-08 13:15:00,87.85,87.85,87.78,87.78,47153.0,70.9105,70.9105,70.854,70.854,47153.0
2017-06-08 13:20:00,87.78,87.78,87.63,87.63,86716.0,70.854,70.854,70.7329,70.7329,86716.0
2017-06-08 13:25:00,87.64,87.64,87.54,87.63,81551.0,70.741,70.741,70.6603,70.7329,81551.0
2017-06-08 13:30:00,87.62,87.64,87.55,87.56,67910.0,70.7249,70.741,70.6684,70.6764,67910.0
2017-06-08 13:35:00,87.55,87.59,87.53,87.55,68753.0,70.6684,70.7006,70.6522,70.6684,68753.0
2017-06-08 13:40:00,87.54,87.62,87.54,87.6,71116.0,70.6603,70.7249,70.6603,70.7087,71116.0
2017-06-08 13:45:00,87.6,87.66,87.59,87.64,151507.0,70.7087,70.7571,70.7006,70.741,151507.0
2017-06-08 13:50:00,87.64,87.64,87.57,87.59,70075.0,70.741,70.741,70.6845,70.7006,70075.0
2017-06-08 13:55:00,87.59,87.6,87.52,87.56,84386.0,70.7006,70.7087,70.6441,70.6764,84386.0
2017-06-08 14:00:00,87.56,87.57,87.46,87.5,91976.0,70.6764,70.6845,70.5957,70.628,91976.0
2017-06-08 14:05:00,87.5,87.51,87.41,87.42,93601.0,70.628,70.6361,70.5553,70.5634,93601.0
2017-06-08 14:10:00,87.41,87.46,87.39,87.42,77038.0,70.5553,70.5957,70.5392,70.5634,77038.0
2017-06-08 14:15:00,87.42,87.42,87.37,87.4,87463.0,70.5634,70.5634,70.5231,70.5473,87463.0
2017-06-08 14:20:00,87.4,87.44,87.36,87.4,80694.0,70.5473,70.5796,70.515,70.5473,80694.0
2017-06-08 14:25:00,87.4,87.5,87.39,87.47,74918.0,70.5473,70.628,70.5392,70.6038,74918.0
2017-06-08 14:30:00,87.46,87.52,87.46,87.48,78836.0,70.5957,70.6441,70.5957,70.6118,78836.0
2017-06-08 14:35:00,87.47,87.52,87.46,87.5,59663.0,70.6038,70.6441,70.5957,70.628,59663.0
2017-06-08 14:40:00,87.5,87.51,87.44,87.46,68777.0,70.628,70.6361,70.5796,70.5957,68777.0
2017-06-08 14:45:00,87.47,87.5,87.4,87.5,55417.0,70.6038,70.628,70.5473,70.628,55417.0
2017-06-08 14:50:00,87.5,87.53,87.49,87.52,77856.0,70.628,70.6522,70.6199,70.6441,77856.0
2017-06-08 14:55:00,87.51,87.52,87.46,87.47,72927.0,70.6361,70.6441,70.5957,70.6038,72927.0
2017-06-08 15:00:00,87.46,87.46,87.41,87.42,95932.0,70.5957,70.5957,70.5553,70.5634,95932.0
2017-06-08 15:05:00,87.42,87.46,87.41,87.45,103547.0,70.5634,70.5957,70.5553,70.5876,103547.0
2017-06-08 15:10:00,87.45,87.55,87.45,87.55,73740.0,70.5876,70.6684,70.5876,70.6684,73740.0
2017-06-08 15:15:00,87.55,87.6,87.54,87.56,79426.0,70.6684,70.7087,70.6603,70.6764,79426.0
2017-06-08 15:20:00,87.56,87.59,87.54,87.59,64088.0,70.6764,70.7006,70.6603,70.7006,64088.0
2017-06-08 15:25:00,87.58,87.78,87.58,87.75,94112.0,70.6926,70.854,70.6926,70.8298,94112.0
2017-06-08 15:30:00,87.74,87.75,87.65,87.74,82206.0,70.8217,70.8298,70.7491,70.8217,82206.0
2017-06-08 15:35:00,87.75,87.76,87.7,87.73,66669.0,70.8298,70.8379,70.7894,70.8136,66669.0
2017-06-08 15:40:00,87.72,87.76,87.71,87.72,104046.0,70.8056,70.8379,70.7975,70.8056,104046.0
2017-06-08 15:45:00,87.72,87.8,87.72,87.8,117199.0,70.8056,70.8701,70.8056,70.8701,117199.0
2017-06-08 15:50:00,87.8,87.92,87.8,87.91,179253.0,70.8701,70.967,70.8701,70.9589,179253.0
2017-06-08 15:55:00,87.91,87.93,87.83,87.84,501312.0,70.9589,70.9751,70.8944,70.9024,501312.0
2017-06-09 09:30:00,87.83,87.85,87.55,87.59,138109.0,70.8944,70.9105,70.6684,70.7006,138109.0
2017-06-09 09:35:00,87.59,87.75,87.56,87.74,48198.0,70.7006,70.8298,70.6764,70.8217,48198.0
2017-06-09 09:40:00,87.74,87.88,87.74,87.82,47558.0,70.8217,70.9347,70.8217,70.8863,47558.0
2017-06-09 09:45:00,87.81,87.82,87.7,87.73,54020.0,70.8782,70.8863,70.7894,70.8136,54020.0
2017-06-09 09:50:00,87.74,87.85,87.74,87.78,62547.0,70.8217,70.9105,70.8217,70.854,62547.0
2017-06-09 09:55:00,87.79,87.87,87.68,87.69,66658.0,70.8621,70.9266,70.7733,70.7814,66658.0
2017-06-09 10:00:00,87.69,87.7,87.63,87.66,73298.0,70.7814,70.7894,70.7329,70.7571,73298.0
2017-06-09 10:05:00,87.66,87.74,87.65,87.68,47353.0,70.7571,70.8217,70.7491,70.7733,47353.0
2017-06-09 10:10:00,87.69,87.69,87.58,87.59,53160.0,70.7814,70.7814,70.6926,70.7006,53160.0
2017-06-09 10:15:00,87.59,87.75,87.59,87.75,67159.0,70.7006,70.8298,70.7006,70.8298,67159.0
2017-06-09 10:20:00,87.74,87.8,87.7,87.75,39137.0,70.8217,70.8701,70.7894,70.8298,39137.0
2017-06-09 10:25:00,87.75,87.77,87.71,87.72,35450.0,70.8298,70.8459,70.7975,70.8056,35450.0
2017-06-09 10:30:00,87.73,87.74,87.67,87.69,57571.0,70.8136,70.8217,70.7652,70.7814,57571.0
2017-06-09 10:35:00,87.69,87.73,87.66,87.73,52595.0,70.7814,70.8136,70.7571,70.8136,52595.0
2017-06-09 10:40:00,87.73,87.76,87.72,87.73,29917.0,70.8136,70.8379,70.8056,70.8136,29917.0
2017-06-09 10:45:00,87.72,87.77,87.69,87.74,33170.0,70.8056,70.8459,70.7814,70.8217,33170.0
2017-06-09 10:50:00,87.75,87.78,87.72,87.78,16886.0,70.8298,70.854,70.8056,70.854,16886.0
2017-06-09 10:55:00,87.78,87.79,87.67,87.68,19214.0,70.854,70.8621,70.7652,70.7733,19214.0
2017-06-09 11:00:00,87.67,87.73,87.66,87.72,30345.0,70.7652,70.8136,70.7571,70.8056,30345.0
2017-06-09 11:05:00,87.72,87.75,87.7,87.73,20878.0,70.8056,70.8298,70.7894,70.8136,20878.0
2017-06-09 11:10:00,87.73,87.75,87.7,87.73,49171.0,70.8136,70.8298,70.7894,70.8136,49171.0
2017-06-09 11:15:00,87.73,87.74,87.7,87.74,31491.0,70.8136,70.8217,70.7894,70.8217,31491.0
2017-06-09 11:20:00,87.74,87.79,87.73,87.78,28577.0,70.8217,70.8621,70.8136,70.854,28577.0
2017-06-09 11:25:00,87.78,87.83,87.78,87.79,39267.0,70.854,70.8944,70.854,70.8621,39267.0
2017-06-09 11:30:00,87.8,87.82,87.72,87.73,35832.0,70.8701,70.8863,70.8056,70.8136,35832.0
2017-06-09 11:35:00,87.73,87.73,87.7,87.72,45317.0,70.8136,70.8136,70.7894,70.8056,45317.0
2017-06-09 11:40:00,87.72,87.73,87.67,87.7,23901.0,70.8056,70.8136,70.7652,70.7894,23901.0
2017-06-09 11:45:00,87.7,87.79,87.69,87.77,49136.0,70.7894,70.8621,70.7814,70.8459,49136.0
2017-06-09 11:50:00,87.78,87.79,87.75,87.79,24527.0,70.854,70.8621,70.8298,70.8621,24527.0
2017-06-09 11:55:00,87.78,87.79,87.73,87.75,19765.0,70.854,70.8621,70.8136,70.8298,19765.0
2017-06-09 12:00:00,87.75,87.78,87.74,87.78,57675.0,70.8298,70.854,70.8217,70.854,57675.0
2017-06-09 12:05:00,87.78,87.78,87.74,87.76,24980.0,70.854,70.854,70.8217,70.8379,24980.0
2017-06-09 12:10:00,87.75,87.76,87.73,87.75,23842.0,70.8298,70.8379,70.8136,70.8298,23842.0
2017-06-09 12:15:00,87.75,87.83,87.74,87.83,51713.0,70.8298,70.8944,70.8217,70.8944,51713.0
2017-06-09 12:20:00,87.83,87.85,87.78,87.78,35068.0,70.8944,70.9105,70.854,70.854,35068.0
2017-06-09 12:25:00,87.78,87.84,87.78,87.84,33925.0,70.854,70.9024,70.854,70.9024,33925.0
2017-06-09 12:30:00,87.84,87.84,87.73,87.74,40361.0,70.9024,70.9024,70.8136,70.8217,40361.0
2017-06-09 12:35:00,87.74,87.75,87.67,87.74,42358.0,70.8217,70.8298,70.7652,70.8217,42358.0
2017-06-09 12:40:00,87.74,87.79,87.72,87.77,58892.0,70.8217,70.8621,70.8056,70.8459,58892.0
2017-06-09 12:45:00,87.76,87.77,87.7,87.7,29965.0,70.8379,70.8459,70.7894,70.7894,29965.0
2017-06-09 12:50:00,87.7,87.71,87.67,87.68,18907.0,70.7894,70.7975,70.7652,70.7733,18907.0
2017-06-09 12:55:00,87.69,87.69,87.65,87.66,18887.0,70.7814,70.7814,70.7491,70.7571,18887.0
2017-06-09 13:00:00,87.66,87.69,87.65,87.66,33572.0,70.7571,70.7814,70.7491,70.7571,33572.0
2017-06-09 13:05:00,87.65,87.68,87.63,87.66,28440.0,70.7491,70.7733,70.7329,70.7571,28440.0
2017-06-09 13:10:00,87.65,87.73,87.63,87.72,59419.0,70.7491,70.8136,70.7329,70.8056,59419.0
2017-06-09 13:15:00,87.73,87.77,87.71,87.77,27229.0,70.8136,70.8459,70.7975,70.8459,27229.0
2017-06-09 13:20:00,87.78,87.83,87.77,87.83,32929.0,70.854,70.8944,70.8459,70.8944,32929.0
2017-06-09 13:25:00,87.83,87.83,87.79,87.81,19335.0,70.8944,70.8944,70.8621,70.8782,19335.0
2017-06-09 13:30:00,87.81,87.85,87.8,87.84,33231.0,70.8782,70.9105,70.8701,70.9024,33231.0
2017-06-09 13:35:00,87.85,87.88,87.82,87.84,31899.0,70.9105,70.9347,70.8863,70.9024,31899.0
2017-06-09 13:40:00,87.84,87.86,87.8,87.85,41088.0,70.9024,70.9186,70.8701,70.9105,41088.0
2017-06-09 13:45:00,87.86,87.86,87.81,87.84,25310.0,70.9186,70.9186,70.8782,70.9024,25310.0
2017-06-09 13:50:00,87.84,87.86,87.82,87.83,34289.0,70.9024,70.9186,70.8863,70.8944,34289.0
2017-06-09 13:55:00,87.84,87.92,87.83,87.91,66611.0,70.9024,70.967,70.8944,70.9589,66611.0
2017-06-09 14:00:00,87.9,88.0,87.9,88.0,67581.0,70.9509,71.0316,70.9509,71.0316,67581.0
2017-06-09 14:05:00,88.0,88.03,87.97,87.97,60247.0,71.0316,71.0558,71.0074,71.0074,60247.0
2017-06-09 14:10:00,87.97,88.02,87.97,88.02,49508.0,71.0074,71.0477,71.0074,71.0477,49508.0
2017-06-09 14:15:00,88.02,88.06,88.0,88.05,38736.0,71.0477,71.08,71.0316,71.0719,38736.0
2017-06-09 14:20:00,88.04,88.1,88.03,88.07,54953.0,71.0639,71.1123,71.0558,71.0881,54953.0
2017-06-09 14:25:00,88.06,88.08,87.97,87.97,38696.0,71.08,71.0962,71.0074,71.0074,38696.0
2017-06-09 14:30:00,87.98,88.03,87.93,87.95,35231.0,71.0154,71.0558,70.9751,70.9912,35231.0
2017-06-09 14:35:00,87.95,87.96,87.89,87.95,43762.0,70.9912,70.9993,70.9428,70.9912,43762.0
2017-06-09 14:40:00,87.94,87.96,87.9,87.94,46166.0,70.9832,70.9993,70.9509,70.9832,46166.0
2017-06-09 14:45:00,87.93,88.02,87.86,87.97,119698.0,70.9751,71.0477,70.9186,71.0074,119698.0
2017-06-09 14:50:00,87.97,88.08,87.9,87.95,99196.0,71.0074,71.0962,70.9509,70.9912,99196.0
2017-06-09 14:55:00,87.95,87.97,87.88,87.9,49401.0,70.9912,71.0074,70.9347,70.9509,49401.0
2017-06-09 15:00:00,87.9,87.97,87.89,87.92,96963.0,70.9509,71.0074,70.9428,70.967,96963.0
2017-06-09 15:05:00,87.92,87.95,87.86,87.95,45900.0,70.967,70.9912,70.9186,70.9912,45900.0
2017-06-09 15:10:00,87.95,87.97,87.88,87.91,78482.0,70.9912,71.0074,70.9347,70.9589,78482.0
2017-06-09 15:15:00,87.9,87.93,87.85,87.9,68747.0,70.9509,70.9751,70.9105,70.9509,68747.0
2017-06-09 15:20:00,87.9,87.91,87.82,87.85,48399.0,70.9509,70.9589,70.8863,70.9105,48399.0
2017-06-09 15:25:00,87.85,87.94,87.84,87.93,55113.0,70.9105,70.9832,70.9024,70.9751,55113.0
2017-06-09 15:30:00,87.92,87.93,87.89,87.91,87002.0,70.967,70.9751,70.9428,70.9589,87002.0
2017-06-09 15:35:00,87.9,87.94,87.89,87.92,46967.0,70.9509,70.9832,70.9428,70.967,46967.0
2017-06-09 15:40:00,87.92,87.94,87.87,87.91,81380.0,70.967,70.9832,70.9266,70.9589,81380.0
2017-06-09 15:45:00,87.92,87.97,87.9,87.95,113746.0,70.967,71.0074,70.9509,70.9912,113746.0
2017-06-09 15:50:00,87.95,88.09,87.95,88.08,153699.0,70.9912,71.1042,70.9912,71.0962,153699.0
2017-06-09 15:55:00,88.08,88.21,88.02,88.14,509313.0,71.0962,71.2011,71.0477,71.1446,509313.0
2017-06-12 09:30:00,88.28,88.4,88.1,88.11,203086.0,71.2576,71.3545,71.1123,71.1204,203086.0
2017-06-12 09:35:00,88.12,88.27,88.1,88.19,83921.0,71.1284,71.2495,71.1123,71.1849,83921.0
2017-06-12 09:40:00,88.16,88.48,88.09,88.42,56239.0,71.1607,71.419,71.1042,71.3706,56239.0
2017-06-12 09:45:00,88.42,88.55,88.4,88.47,80869.0,71.3706,71.4755,71.3545,71.411,80869.0
2017-06-12 09:50:00,88.48,88.56,88.46,88.52,66508.0,71.419,71.4836,71.4029,71.4513,66508.0
2017-06-12 09:55:00,88.54,88.66,88.49,88.53,105264.0,71.4675,71.5643,71.4271,71.4594,105264.0
2017-06-12 10:00:00,88.54,88.56,88.4,88.44,90609.0,71.4675,71.4836,71.3545,71.3867,90609.0
2017-06-12 10:05:00,88.44,88.61,88.44,88.58,72709.0,71.3867,71.524,71.3867,71.4997,72709.0
2017-06-12 10:10:00,88.58,88.58,88.42,88.46,79086.0,71.4997,71.4997,71.3706,71.4029,79086.0
2017-06-12 10:15:00,88.46,88.48,88.35,88.35,55738.0,71.4029,71.419,71.3141,71.3141,55738.0
2017-06-12 10:20:00,88.35,88.39,88.16,88.19,57533.0,71.3141,71.3464,71.1607,71.1849,57533.0
2017-06-12 10:25:00,88.19,88.29,88.19,88.28,56215.0,71.1849,71.2657,71.1849,71.2576,56215.0
2017-06-12 10:30:00,88.29,88.33,88.19,88.21,61035.0,71.2657,71.2979,71.1849,71.2011,61035.0
2017-06-12 10:35:00,88.2,88.23,88.15,88.21,49500.0,71.193,71.2172,71.1527,71.2011,49500.0
2017-06-12 10:40:00,88.21,88.27,88.19,88.19,51347.0,71.2011,71.2495,71.1849,71.1849,51347.0
2017-06-12 10:45:00,88.19,88.21,88.14,88.14,45003.0,71.1849,71.2011,71.1446,71.1446,45003.0
2017-06-12 10:50:00,88.15,88.19,88.13,88.19,58633.0,71.1527,71.1849,71.1365,71.1849,58633.0
2017-06-12 10:55:00,88.19,88.3,88.17,88.28,48077.0,71.1849,71.2737,71.1688,71.2576,48077.0
2017-06-12 11:00:00,88.29,88.34,88.29,88.3,46617.0,71.2657,71.306,71.2657,71.2737,46617.0
2017-06-12 11:05:00,88.3,88.33,88.24,88.25,39936.0,71.2737,71.2979,71.2253,71.2334,39936.0
2017-06-12 11:10:00,88.26,88.34,88.24,88.28,47999.0,71.2414,71.306,71.2253,71.2576,47999.0
2017-06-12 11:15:00,88.28,88.32,88.22,88.22,62325.0,71.2576,71.2899,71.2092,71.2092,62325.0
2017-06-12 11:20:00,88.23,88.29,88.23,88.28,48889.0,71.2172,71.2657,71.2172,71.2576,48889.0
2017-06-12 11:25:00,88.28,88.29,88.21,88.26,60487.0,71.2576,71.2657,71.2011,71.2414,60487.0
2017-06-12 11:30:00,88.26,88.38,88.24,88.36,59569.0,71.2414,71.3383,71.2253,71.3222,59569.0
2017-06-12 11:35:00,88.36,88.36,88.29,88.34,47475.0,71.3222,71.3222,71.2657,71.306,47475.0
2017-06-12 11:40:00,88.34,88.47,88.33,88.45,36387.0,71.306,71.411,71.2979,71.3948,36387.0
2017-06-12 11:45:00,88.46,88.57,88.46,88.57,45369.0,71.4029,71.4917,71.4029,71.4917,45369.0
2017-06-12 11:50:00,88.58,88.58,88.47,88.51,70444.0,71.4997,71.4997,71.411,71.4432,70444.0
2017-06-12 11:55:00,88.5,88.53,88.47,88.48,52818.0,71.4352,71.4594,71.411,71.419,52818.0
2017-06-12 12:00:00,88.47,88.53,88.47,88.49,55917.0,71.411,71.4594,71.411,71.4271,55917.0
2017-06-12 12:05:00,88.48,88.53,88.46,88.51,53506.0,71.419,71.4594,71.4029,71.4432,53506.0
2017-06-12 12:10:00,88.52,88.54,88.48,88.48,40721.0,71.4513,71.4675,71.419,71.419,40721.0
2017-06-12 12:15:00,88.49,88.53,88.47,88.52,34204.0,71.4271,71.4594,71.411,71.4513,34204.0
2017-06-12 12:20:00,88.52,88.57,88.52,88.52,46820.0,71.4513,71.4917,71.4513,71.4513,46820.0
2017-06-12 12:25:00,88.52,88.54,88.5,88.52,46543.0,71.4513,71.4675,71.4352,71.4513,46543.0
2017-06-12 12:30:00,88.53,88.53,88.45,88.46,35470.0,71.4594,71.4594,71.3948,71.4029,35470.0
2017-06-12 12:35:00,88.47,88.48,88.43,88.44,40746.0,71.411,71.419,71.3787,71.3867,40746.0
2017-06-12 12:40:00,88.44,88.48,88.43,88.44,32246.0,71.3867,71.419,71.3787,71.3867,32246.0
2017-06-12 12:45:00,88.43,88.46,88.39,88.4,39559.0,71.3787,71.4029,71.3464,71.3545,39559.0
2017-06-12 12:50:00,88.4,88.41,88.28,88.29,55930.0,71.3545,71.3625,71.2576,71.2657,55930.0
2017-06-12 12:55:00,88.29,88.37,88.29,88.33,37870.0,71.2657,71.3302,71.2657,71.2979,37870.0
2017-06-12 13:00:00,88.33,88.37,88.32,88.36,33312.0,71.2979,71.3302,71.2899,71.3222,33312.0
2017-06-12 13:05:00,88.37,88.47,88.36,88.46,33893.0,71.3302,71.411,71.3222,71.4029,33893.0
2017-06-12 13:10:00,88.46,88.47,88.43,88.43,26017.0,71.4029,71.411,71.3787,71.3787,26017.0
2017-06-12 13:15:00,88.43,88.48,88.43,88.44,37988.0,71.3787,71.419,71.3787,71.3867,37988.0
2017-06-12 13:20:00,88.44,88.45,88.39,88.4,26486.0,71.3867,71.3948,71.3464,71.3545,26486.0
2017-06-12 13:25:00,88.39,88.4,88.34,88.36,40404.0,71.3464,71.3545,71.306,71.3222,40404.0
2017-06-12 13:30:00,88.36,88.41,88.34,88.38,57965.0,71.3222,71.3625,71.306,71.3383,57965.0
2017-06-12 13:35:00,88.37,88.4,88.36,88.39,41618.0,71.3302,71.3545,71.3222,71.3464,41618.0
2017-06-12 13:40:00,88.39,88.4,88.36,88.39,38114.0,71.3464,71.3545,71.3222,71.3464,38114.0
2017-06-12 13:45:00,88.4,88.4,88.36,88.37,36451.0,71.3545,71.3545,71.3222,71.3302,36451.0
2017-06-12 13:50:00,88.38,88.4,88.36,88.38,38237.0,71.3383,71.3545,71.3222,71.3383,38237.0
2017-06-12 13:55:00,88.38,88.38,88.25,88.25,64983.0,71.3383,71.3383,71.2334,71.2334,64983.0
2017-06-12 14:00:00,88.25,88.3,88.25,88.28,50521.0,71.2334,71.2737,71.2334,71.2576,50521.0
2017-06-12 14:05:00,88.28,88.34,88.27,88.31,48663.0,71.2576,71.306,71.2495,71.2818,48663.0
2017-06-12 14:10:00,88.3,88.37,88.3,88.36,41922.0,71.2737,71.3302,71.2737,71.3222,41922.0
2017-06-12 14:15:00,88.37,88.39,88.35,88.37,42398.0,71.3302,71.3464,71.3141,71.3302,42398.0
2017-06-12 14:20:00,88.38,88.38,88.34,88.36,47492.0,71.3383,71.3383,71.306,71.3222,47492.0
2017-06-12 14:25:00,88.36,88.4,88.33,88.39,38827.0,71.3222,71.3545,71.2979,71.3464,38827.0
2017-06-12 14:30:00,88.39,88.42,88.37,88.4,44749.0,71.3464,71.3706,71.3302,71.3545,44749.0
2017-06-12 14:35:00,88.4,88.43,88.39,88.4,49936.0,71.3545,71.3787,71.3464,71.3545,49936.0
2017-06-12 14:40:00,88.4,88.41,88.35,88.37,54904.0,71.3545,71.3625,71.3141,71.3302,54904.0
2017-06-12 14:45:00,88.37,88.37,88.29,88.29,46975.0,71.3302,71.3302,71.2657,71.2657,46975.0
2017-06-12 14:50:00,88.3,88.34,88.29,88.34,43985.0,71.2737,71.306,71.2657,71.306,43985.0
2017-06-12 14:55:00,88.32,88.39,88.32,88.38,56389.0,71.2899,71.3464,71.2899,71.3383,56389.0
2017-06-12 15:00:00,88.37,88.41,88.3,88.3,50685.0,71.3302,71.3625,71.2737,71.2737,50685.0
2017-06-12 15:05:00,88.31,88.34,88.26,88.28,60450.0,71.2818,71.306,71.2414,71.2576,60450.0
2017-06-12 15:10:00,88.29,88.3,88.27,88.3,30896.0,71.2657,71.2737,71.2495,71.2737,30896.0
2017-06-12 15:15:00,88.3,88.3,88.22,88.23,52131.0,71.2737,71.2737,71.2092,71.2172,52131.0
2017-06-12 15:20:00,88.23,88.29,88.23,88.29,89899.0,71.2172,71.2657,71.2172,71.2657,89899.0
2017-06-12 15:25:00,88.29,88.33,88.21,88.22,71655.0,71.2657,71.2979,71.2011,71.2092,71655.0
2017-06-12 15:30:00,88.23,88.24,88.2,88.21,93383.0,71.2172,71.2253,71.193,71.2011,93383.0
2017-06-12 15:35:00,88.22,88.23,88.14,88.16,167179.0,71.2092,71.2172,71.1446,71.1607,167179.0
2017-06-12 15:40:00,88.16,88.23,88.15,88.21,157034.0,71.1607,71.2172,71.1527,71.2011,157034.0
2017-06-12 15:45:00,88.2,88.26,88.18,88.23,146705.0,71.193,71.2414,71.1769,71.2172,146705.0
2017-06-12 15:50:00,88.24,88.29,88.24,88.29,187584.0,71.2253,71.2657,71.2253,71.2657,187584.0
2017-06-12 15:55:00,88.28,88.33,88.23,88.26,530785.0,71.2576,71.2979,71.2172,71.2414,530785.0
2017-06-13 09:30:00,88.5,88.5,87.92,87.97,314259.0,71.4352,71.4352,70.967,71.0074,314259.0
2017-06-13 09:35:00,87.97,88.09,87.91,87.99,224687.0,71.0074,71.1042,70.9589,71.0235,224687.0
2017-06-13 09:40:00,87.98,88.02,87.87,87.88,71339.0,71.0154,71.0477,70.9266,70.9347,71339.0
2017-06-13 09:45:00,87.88,87.95,87.81,87.89,48579.0,70.9347,70.9912,70.8782,70.9428,48579.0
2017-06-13 09:50:00,87.89,87.9,87.77,87.8,72829.0,70.9428,70.9509,70.8459,70.8701,72829.0
2017-06-13 09:55:00,87.8,88.0,87.79,87.97,351589.0,70.8701,71.0316,70.8621,71.0074,351589.0
2017-06-13 10:00:00,87.98,88.16,87.96,88.07,156182.0,71.0154,71.1607,70.9993,71.0881,156182.0
2017-06-13 10:05:00,88.08,88.22,88.07,88.1,76496.0,71.0962,71.2092,71.0881,71.1123,76496.0
2017-06-13 10:10:00,88.1,88.12,88.03,88.06,65733.0,71.1123,71.1284,71.0558,71.08,65733.0
2017-06-13 10:15:00,88.06,88.14,88.06,88.1,67315.0,71.08,71.1446,71.08,71.1123,67315.0
2017-06-13 10:20:00,88.1,88.13,88.07,88.13,78183.0,71.1123,71.1365,71.0881,71.1365,78183.0
2017-06-13 10:25:00,88.13,88.18,88.11,88.14,121897.0,71.1365,71.1769,71.1204,71.1446,121897.0
2017-06-13 10:30:00,88.14,88.2,88.14,88.15,28903.0,71.1446,71.193,71.1446,71.1527,28903.0
2017-06-13 10:35:00,88.15,88.19,88.08,88.09,48751.0,71.1527,71.1849,71.0962,71.1042,48751.0
2017-06-13 10:40:00,88.08,88.13,87.97,87.97,116087.0,71.0962,71.1365,71.0074,71.0074,116087.0
2017-06-13 10:45:00,87.97,87.99,87.9,87.99,70803.0,71.0074,71.0235,70.9509,71.0235,70803.0
2017-06-13 10:50:00,88.0,88.01,87.95,87.99,49844.0,71.0316,71.0397,70.9912,71.0235,49844.0
2017-06-13 10:55:00,87.99,88.06,87.93,87.95,61334.0,71.0235,71.08,70.9751,70.9912,61334.0
2017-06-13 11:00:00,87.95,87.95,87.82,87.84,42151.0,70.9912,70.9912,70.8863,70.9024,42151.0
2017-06-13 11:05:00,87.84,87.84,87.78,87.82,49133.0,70.9024,70.9024,70.854,70.8863,49133.0
2017-06-13 11:10:00,87.83,87.84,87.77,87.8,44662.0,70.8944,70.9024,70.8459,70.8701,44662.0
2017-06-13 11:15:00,87.81,87.87,87.79,87.87,58200.0,70.8782,70.9266,70.8621,70.9266,58200.0
2017-06-13 11:20:00,87.87,87.91,87.84,87.91,53863.0,70.9266,70.9589,70.9024,70.9589,53863.0
2017-06-13 11:25:00,87.9,87.92,87.87,87.89,37639.0,70.9509,70.967,70.9266,70.9428,37639.0
2017-06-13 11:30:00,87.9,87.9,87.82,87.84,49595.0,70.9509,70.9509,70.8863,70.9024,49595.0
2017-06-13 11:35:00,87.84,87.88,87.83,87.86,43888.0,70.9024,70.9347,70.8944,70.9186,43888.0
2017-06-13 11:40:00,87.86,87.91,87.83,87.88,44321.0,70.9186,70.9589,70.8944,70.9347,44321.0
2017-06-13 11:45:00,87.88,87.92,87.86,87.87,26423.0,70.9347,70.967,70.9186,70.9266,26423.0
2017-06-13 11:50:00,87.87,87.88,87.83,87.85,34935.0,70.9266,70.9347,70.8944,70.9105,34935.0
2017-06-13 11:55:00,87.84,87.86,87.83,87.84,22751.0,70.9024,70.9186,70.8944,70.9024,22751.0
2017-06-13 12:00:00,87.83,87.85,87.83,87.85,32516.0,70.8944,70.9105,70.8944,70.9105,32516.0
2017-06-13 12:05:00,87.84,87.85,87.8,87.83,38224.0,70.9024,70.9105,70.8701,70.8944,38224.0
2017-06-13 12:10:00,87.82,87.87,87.81,87.87,32685.0,70.8863,70.9266,70.8782,70.9266,32685.0
2017-06-13 12:15:00,87.86,87.87,87.83,87.86,37328.0,70.9186,70.9266,70.8944,70.9186,37328.0
2017-06-13 12:20:00,87.87,87.92,87.86,87.9,23954.0,70.9266,70.967,70.9186,70.9509,23954.0
2017-06-13 12:25:00,87.9,87.91,87.86,87.89,15981.0,70.9509,70.9589,70.9186,70.9428,15981.0
2017-06-13 12:30:00,87.89,87.91,87.87,87.88,19837.0,70.9428,70.9589,70.9266,70.9347,19837.0
2017-06-13 12:35:00,87.89,87.94,87.89,87.93,20752.0,70.9428,70.9832,70.9428,70.9751,20752.0
2017-06-13 12:40:00,87.93,87.99,87.92,87.94,26300.0,70.9751,71.0235,70.967,70.9832,26300.0
2017-06-13 12:45:00,87.95,87.96,87.93,87.93,21334.0,70.9912,70.9993,70.9751,70.9751,21334.0
2017-06-13 12:50:00,87.93,87.95,87.92,87.95,18703.0,70.9751,70.9912,70.967,70.9912,18703.0
2017-06-13 12:55:00,87.95,87.98,87.94,87.97,29067.0,70.9912,71.0154,70.9832,71.0074,29067.0
2017-06-13 13:00:00,87.98,88.0,87.96,87.98,33144.0,71.0154,71.0316,70.9993,71.0154,33144.0
2017-06-13 13:05:00,87.98,88.03,87.97,88.01,37402.0,71.0154,71.0558,71.0074,71.0397,37402.0
2017-06-13 13:10:00,88.0,88.06,88.0,88.04,39088.0,71.0316,71.08,71.0316,71.0639,39088.0
2017-06-13 13:15:00,88.04,88.05,88.01,88.03,36442.0,71.0639,71.0719,71.0397,71.0558,36442.0
2017-06-13 13:20:00,88.04,88.06,88.02,88.04,33562.0,71.0639,71.08,71.0477,71.0639,33562.0
2017-06-13 13:25:00,88.04,88.08,88.04,88.04,34644.0,71.0639,71.0962,71.0639,71.0639,34644.0
2017-06-13 13:30:00,88.05,88.05,87.97,87.98,47649.0,71.0719,71.0719,71.0074,71.0154,47649.0
2017-06-13 13:35:00,87.99,88.04,87.98,88.04,21582.0,71.0235,71.0639,71.0154,71.0639,21582.0
2017-06-13 13:40:00,88.04,88.04,87.98,88.01,29956.0,71.0639,71.0639,71.0154,71.0397,29956.0
2017-06-13 13:45:00,88.0,88.04,88.0,88.03,25628.0,71.0316,71.0639,71.0316,71.0558,25628.0
2017-06-13 13:50:00,88.03,88.06,88.01,88.06,60398.0,71.0558,71.08,71.0397,71.08,60398.0
2017-06-13 13:55:00,88.06,88.08,88.03,88.03,17397.0,71.08,71.0962,71.0558,71.0558,17397.0
2017-06-13 14:00:00,88.03,88.03,88.01,88.01,48568.0,71.0558,71.0558,71.0397,71.0397,48568.0
2017-06-13 14:05:00,88.0,88.05,88.0,88.02,117875.0,71.0316,71.0719,71.0316,71.0477,117875.0
2017-06-13 14:10:00,88.02,88.1,88.02,88.03,47067.0,71.0477,71.1123,71.0477,71.0558,47067.0
2017-06-13 14:15:00,88.03,88.08,88.02,88.05,26518.0,71.0558,71.0962,71.0477,71.0719,26518.0
2017-06-13 14:20:00,88.04,88.05,87.99,88.04,22646.0,71.0639,71.0719,71.0235,71.0639,22646.0
2017-06-13 14:25:00,88.05,88.05,88.03,88.05,15961.0,71.0719,71.0719,71.0558,71.0719,15961.0
2017-06-13 14:30:00,88.05,88.08,88.04,88.07,78675.0,71.0719,71.0962,71.0639,71.0881,78675.0
2017-06-13 14:35:00,88.06,88.11,88.06,88.08,125144.0,71.08,71.1204,71.08,71.0962,125144.0
2017-06-13 14:40:00,88.07,88.09,88.06,88.06,52769.0,71.0881,71.1042,71.08,71.08,52769.0
2017-06-13 14:45:00,88.06,88.1,88.06,88.09,50463.0,71.08,71.1123,71.08,71.1042,50463.0
2017-06-13 14:50:00,88.09,88.12,88.08,88.09,104649.0,71.1042,71.1284,71.0962,71.1042,104649.0
2017-06-13 14:55:00,88.08,88.09,88.03,88.06,55481.0,71.0962,71.1042,71.0558,71.08,55481.0
2017-06-13 15:00:00,88.06,88.07,88.03,88.06,87402.0,71.08,71.0881,71.0558,71.08,87402.0
2017-06-13 15:05:00,88.05,88.09,88.05,88.06,118337.0,71.0719,71.1042,71.0719,71.08,118337.0
2017-06-13 15:10:00,88.07,88.09,88.04,88.08,96050.0,71.0881,71.1042,71.0639,71.0962,96050.0
2017-06-13 15:15:00,88.08,88.1,88.06,88.09,127088.0,71.0962,71.1123,71.08,71.1042,127088.0
2017-06-13 15:20:00,88.08,88.09,88.05,88.07,66123.0,71.0962,71.1042,71.0719,71.0881,66123.0
2017-06-13 15:25:00,88.07,88.1,88.06,88.09,74115.0,71.0881,71.1123,71.08,71.1042,74115.0
2017-06-13 15:30:00,88.08,88.1,88.08,88.09,72531.0,71.0962,71.1123,71.0962,71.1042,72531.0
2017-06-13 15:35:00,88.09,88.1,88.05,88.06,78528.0,71.1042,71.1123,71.0719,71.08,78528.0
2017-06-13 15:40:00,88.07,88.07,87.98,88.01,56029.0,71.0881,71.0881,71.0154,71.0397,56029.0
2017-06-13 15:45:00,88.01,88.05,87.99,88.01,71785.0,71.0397,71.0719,71.0235,71.0397,71785.0
2017-06-13 15:50:00,88.01,88.03,87.99,88.01,89855.0,71.0397,71.0558,71.0235,71.0397,89855.0
2017-06-13 15:55:00,88.01,88.04,87.95,88.04,215643.0,71.0397,71.0639,70.9912,71.0639,215643.0
2017-06-14 09:30:00,88.48,88.51,88.32,88.5,331844.0,71.419,71.4432,71.2899,71.4352,331844.0
2017-06-14 09:35:00,88.5,88.53,88.33,88.33,146855.0,71.4352,71.4594,71.2979,71.2979,146855.0
2017-06-14 09:40:00,88.32,88.42,88.28,88.3,84810.0,71.2899,71.3706,71.2576,71.2737,84810.0
2017-06-14 09:45:00,88.3,88.3,88.07,88.1,94724.0,71.2737,71.2737,71.0881,71.1123,94724.0
2017-06-14 09:50:00,88.09,88.17,88.06,88.14,71289.0,71.1042,71.1688,71.08,71.1446,71289.0
2017-06-14 09:55:00,88.15,88.21,88.08,88.09,90744.0,71.1527,71.2011,71.0962,71.1042,90744.0
2017-06-14 10:00:00,88.09,88.21,88.09,88.17,99991.0,71.1042,71.2011,71.1042,71.1688,99991.0
2017-06-14 10:05:00,88.17,88.26,88.16,88.24,154095.0,71.1688,71.2414,71.1607,71.2253,154095.0
2017-06-14 10:10:00,88.23,88.26,88.19,88.24,101875.0,71.2172,71.2414,71.1849,71.2253,101875.0
2017-06-14 10:15:00,88.23,88.23,88.13,88.21,92116.0,71.2172,71.2172,71.1365,71.2011,92116.0
2017-06-14 10:20:00,88.22,88.26,88.19,88.25,73247.0,71.2092,71.2414,71.1849,71.2334,73247.0
2017-06-14 10:25:00,88.24,88.41,88.22,88.37,74610.0,71.2253,71.3625,71.2092,71.3302,74610.0
2017-06-14 10:30:00,88.37,88.41,88.35,88.4,128658.0,71.3302,71.3625,71.3141,71.3545,128658.0
2017-06-14 10:35:00,88.4,88.51,88.39,88.5,56429.0,71.3545,71.4432,71.3464,71.4352,56429.0
2017-06-14 10:40:00,88.5,88.57,88.5,88.5,109122.0,71.4352,71.4917,71.4352,71.4352,109122.0
2017-06-14 10:45:00,88.5,88.53,88.46,88.49,73006.0,71.4352,71.4594,71.4029,71.4271,73006.0
2017-06-14 10:50:00,88.49,88.52,88.46,88.48,68410.0,71.4271,71.4513,71.4029,71.419,68410.0
2017-06-14 10:55:00,88.48,88.51,88.43,88.47,38775.0,71.419,71.4432,71.3787,71.411,38775.0
2017-06-14 11:00:00,88.48,88.54,88.45,88.52,39286.0,71.419,71.4675,71.3948,71.4513,39286.0
2017-06-14 11:05:00,88.51,88.58,88.5,88.57,48131.0,71.4432,71.4997,71.4352,71.4917,48131.0
2017-06-14 11:10:00,88.56,88.59,88.54,88.56,113092.0,71.4836,71.5078,71.4675,71.4836,113092.0
2017-06-14 11:15:00,88.55,88.56,88.48,88.51,59025.0,71.4755,71.4836,71.419,71.4432,59025.0
2017-06-14 11:20:00,88.52,88.54,88.48,88.5,88283.0,71.4513,71.4675,71.419,71.4352,88283.0
2017-06-14 11:25:00,88.5,88.55,88.48,88.52,71162.0,71.4352,71.4755,71.419,71.4513,71162.0
2017-06-14 11:30:00,88.52,88.53,88.47,88.47,66261.0,71.4513,71.4594,71.411,71.411,66261.0
2017-06-14 11:35:00,88.48,88.48,88.44,88.44,68486.0,71.419,71.419,71.3867,71.3867,68486.0
2017-06-14 11:40:00,88.45,88.51,88.44,88.47,51919.0,71.3948,71.4432,71.3867,71.411,51919.0
2017-06-14 11:45:00,88.46,88.51,88.45,88.5,38475.0,71.4029,71.4432,71.3948,71.4352,38475.0
2017-06-14 11:50:00,88.5,88.5,88.43,88.45,95372.0,71.4352,71.4352,71.3787,71.3948,95372.0
2017-06-14 11:55:00,88.45,88.47,88.4,88.47,53987.0,71.3948,71.411,71.3545,71.411,53987.0
2017-06-14 12:00:00,88.46,88.48,88.45,88.46,48349.0,71.4029,71.419,71.3948,71.4029,48349.0
2017-06-14 12:05:00,88.46,88.57,88.46,88.56,35803.0,71.4029,71.4917,71.4029,71.4836,35803.0
2017-06-14 12:10:00,88.57,88.6,88.56,88.56,15740.0,71.4917,71.5159,71.4836,71.4836,15740.0
2017-06-14 12:15:00,88.57,88.65,88.56,88.61,39386.0,71.4917,71.5562,71.4836,71.524,39386.0
2017-06-14 12:20:00,88.6,88.69,88.6,88.67,87450.0,71.5159,71.5885,71.5159,71.5724,87450.0
2017-06-14 12:25:00,88.67,88.72,88.65,88.7,48642.0,71.5724,71.6127,71.5562,71.5966,48642.0
2017-06-14 12:30:00,88.7,88.75,88.67,88.68,41734.0,71.5966,71.637,71.5724,71.5805,41734.0
2017-06-14 12:35:00,88.68,88.73,88.66,88.72,29213.0,71.5805,71.6208,71.5643,71.6127,29213.0
2017-06-14 12:40:00,88.72,88.74,88.69,88.69,40751.0,71.6127,71.6289,71.5885,71.5885,40751.0
2017-06-14 12:45:00,88.69,88.7,88.64,88.65,45221.0,71.5885,71.5966,71.5482,71.5562,45221.0
2017-06-14 12:50:00,88.65,88.67,88.63,88.65,29809.0,71.5562,71.5724,71.5401,71.5562,29809.0
2017-06-14 12:55:00,88.65,88.68,88.63,88.67,39348.0,71.5562,71.5805,71.5401,71.5724,39348.0
2017-06-14 13:00:00,88.68,88.72,88.67,88.67,40148.0,71.5805,71.6127,71.5724,71.5724,40148.0
2017-06-14 13:05:00,88.68,88.68,88.58,88.58,41814.0,71.5805,71.5805,71.4997,71.4997,41814.0
2017-06-14 13:10:00,88.59,88.6,88.53,88.54,27088.0,71.5078,71.5159,71.4594,71.4675,27088.0
2017-06-14 13:15:00,88.55,88.55,88.49,88.51,23801.0,71.4755,71.4755,71.4271,71.4432,23801.0
2017-06-14 13:20:00,88.51,88.59,88.5,88.56,30921.0,71.4432,71.5078,71.4352,71.4836,30921.0
2017-06-14 13:25:00,88.56,88.59,88.53,88.59,20251.0,71.4836,71.5078,71.4594,71.5078,20251.0
2017-06-14 13:30:00,88.58,88.63,88.56,88.56,28298.0,71.4997,71.5401,71.4836,71.4836,28298.0
2017-06-14 13:35:00,88.56,88.56,88.5,88.5,33795.0,71.4836,71.4836,71.4352,71.4352,33795.0
2017-06-14 13:40:00,88.49,88.56,88.47,88.53,26734.0,71.4271,71.4836,71.411,71.4594,26734.0
2017-06-14 13:45:00,88.53,88.53,88.47,88.5,35280.0,71.4594,71.4594,71.411,71.4352,35280.0
2017-06-14 13:50:00,88.49,88.51,88.46,88.48,34138.0,71.4271,71.4432,71.4029,71.419,34138.0
2017-06-14 13:55:00,88.47,88.5,88.46,88.47,14044.0,71.411,71.4352,71.4029,71.411,14044.0
2017-06-14 14:00:00,88.48,88.58,88.4,88.49,27504.0,71.419,71.4997,71.3545,71.4271,27504.0
2017-06-14 14:05:00,88.52,88.58,88.49,88.53,20067.0,71.4513,71.4997,71.4271,71.4594,20067.0
2017-06-14 14:10:00,88.53,88.58,88.49,88.54,51347.0,71.4594,71.4997,71.4271,71.4675,51347.0
2017-06-14 14:15:00,88.55,88.55,88.41,88.41,62812.0,71.4755,71.4755,71.3625,71.3625,62812.0
2017-06-14 14:20:00,88.4,88.42,88.34,88.37,49263.0,71.3545,71.3706,71.306,71.3302,49263.0
2017-06-14 14:25:00,88.37,88.37,88.27,88.31,34110.0,71.3302,71.3302,71.2495,71.2818,34110.0
2017-06-14 14:30:00,88.3,88.31,88.21,88.23,86654.0,71.2737,71.2818,71.2011,71.2172,86654.0
2017-06-14 14:35:00,88.22,88.26,88.16,88.25,101007.0,71.2092,71.2414,71.1607,71.2334,101007.0
2017-06-14 14:40:00,88.25,88.26,88.15,88.22,86489.0,71.2334,71.2414,71.1527,71.2092,86489.0
2017-06-14 14:45:00,88.22,88.38,88.22,88.32,80812.0,71.2092,71.3383,71.2092,71.2899,80812.0
2017-06-14 14:50:00,88.31,88.35,88.3,88.33,49137.0,71.2818,71.3141,71.2737,71.2979,49137.0
2017-06-14 14:55:00,88.32,88.36,88.29,88.3,28532.0,71.2899,71.3222,71.2657,71.2737,28532.0
2017-06-14 15:00:00,88.29,88.32,88.27,88.29,44133.0,71.2657,71.2899,71.2495,71.2657,44133.0
2017-06-14 15:05:00,88.28,88.3,88.26,88.28,28069.0,71.2576,71.2737,71.2414,71.2576,28069.0
2017-06-14 15:10:00,88.29,88.33,88.25,88.32,76610.0,71.2657,71.2979,71.2334,71.2899,76610.0
2017-06-14 15:15:00,88.31,88.5,88.31,88.5,75643.0,71.2818,71.4352,71.2818,71.4352,75643.0
2017-06-14 15:20:00,88.5,88.5,88.38,88.38,68397.0,71.4352,71.4352,71.3383,71.3383,68397.0
2017-06-14 15:25:00,88.39,88.44,88.39,88.41,35353.0,71.3464,71.3867,71.3464,71.3625,35353.0
2017-06-14 15:30:00,88.41,88.42,88.36,88.4,55656.0,71.3625,71.3706,71.3222,71.3545,55656.0
2017-06-14 15:35:00,88.39,88.51,88.39,88.48,94408.0,71.3464,71.4432,71.3464,71.419,94408.0
2017-06-14 15:40:00,88.49,88.53,88.47,88.52,88950.0,71.4271,71.4594,71.411,71.4513,88950.0
2017-06-14 15:45:00,88.51,88.51,88.4,88.43,85926.0,71.4432,71.4432,71.3545,71.3787,85926.0
2017-06-14 15:50:00,88.43,88.52,88.4,88.5,92011.0,71.3787,71.4513,71.3545,71.4352,92011.0
2017-06-14 15:55:00,88.5,88.51,88.39,88.45,222916.0,71.4352,71.4432,71.3464,71.3948,222916.0
2017-06-15 09:30:00,88.23,88.57,88.23,88.56,113922.0,71.2172,71.4917,71.2172,71.4836,113922.0
2017-06-15 09:35:00,88.56,88.61,88.36,88.36,31523.0,71.4836,71.524,71.3222,71.3222,31523.0
2017-06-15 09:40:00,88.38,88.43,88.33,88.33,20384.0,71.3383,71.3787,71.2979,71.2979,20384.0
2017-06-15 09:45:00,88.34,88.45,88.33,88.44,42403.0,71.306,71.3948,71.2979,71.3867,42403.0
2017-06-15 09:50:00,88.43,88.55,88.41,88.55,69032.0,71.3787,71.4755,71.3625,71.4755,69032.0
2017-06-15 09:55:00,88.56,88.68,88.51,88.65,70316.0,71.4836,71.5805,71.4432,71.5562,70316.0
2017-06-15 10:00:00,88.66,88.69,88.49,88.52,81585.0,71.5643,71.5885,71.4271,71.4513,81585.0
2017-06-15 10:05:00,88.52,88.61,88.51,88.61,46852.0,71.4513,71.524,71.4432,71.524,46852.0
2017-06-15 10:10:00,88.6,88.61,88.53,88.59,39103.0,71.5159,71.524,71.4594,71.5078,39103.0
2017-06-15 10:15:00,88.6,88.64,88.55,88.59,58155.0,71.5159,71.5482,71.4755,71.5078,58155.0
2017-06-15 10:20:00,88.59,88.63,88.54,88.58,65199.0,71.5078,71.5401,71.4675,71.4997,65199.0
2017-06-15 10:25:00,88.59,88.61,88.56,88.58,38576.0,71.5078,71.524,71.4836,71.4997,38576.0
2017-06-15 10:30:00,88.58,88.6,88.54,88.56,41947.0,71.4997,71.5159,71.4675,71.4836,41947.0
2017-06-15 10:35:00,88.56,88.6,88.54,88.58,60589.0,71.4836,71.5159,71.4675,71.4997,60589.0
2017-06-15 10:40:00,88.58,88.65,88.53,88.65,45290.0,71.4997,71.5562,71.4594,71.5562,45290.0
2017-06-15 10:45:00,88.65,88.72,88.62,88.72,73559.0,71.5562,71.6127,71.532,71.6127,73559.0
2017-06-15 10:50:00,88.71,88.82,88.67,88.79,63454.0,71.6047,71.6935,71.5724,71.6693,63454.0
2017-06-15 10:55:00,88.79,88.93,88.79,88.93,66435.0,71.6693,71.7823,71.6693,71.7823,66435.0
2017-06-15 11:00:00,88.92,88.92,88.82,88.91,64180.0,71.7742,71.7742,71.6935,71.7661,64180.0
2017-06-15 11:05:00,88.92,89.0,88.91,88.99,46988.0,71.7742,71.8388,71.7661,71.8307,46988.0
2017-06-15 11:10:00,88.98,89.17,88.97,89.16,196365.0,71.8226,71.976,71.8145,71.9679,196365.0
2017-06-15 11:15:00,89.15,89.28,89.14,89.26,90767.0,71.9598,72.0648,71.9518,72.0486,90767.0
2017-06-15 11:20:00,89.26,89.36,89.23,89.35,116301.0,72.0486,72.1293,72.0244,72.1213,116301.0
2017-06-15 11:25:00,89.35,89.52,89.35,89.51,240933.0,72.1213,72.2585,72.1213,72.2504,240933.0
2017-06-15 11:30:00,89.52,89.57,89.49,89.52,117730.0,72.2585,72.2988,72.2343,72.2585,117730.0
2017-06-15 11:35:00,89.52,89.6,89.48,89.51,142437.0,72.2585,72.3231,72.2262,72.2504,142437.0
2017-06-15 11:40:00,89.5,89.51,89.46,89.49,73078.0,72.2423,72.2504,72.2101,72.2343,73078.0
2017-06-15 11:45:00,89.48,89.6,89.48,89.59,121071.0,72.2262,72.3231,72.2262,72.315,121071.0
2017-06-15 11:50:00,89.58,89.58,89.47,89.47,49789.0,72.3069,72.3069,72.2181,72.2181,49789.0
2017-06-15 11:55:00,89.47,89.49,89.33,89.33,82540.0,72.2181,72.2343,72.1051,72.1051,82540.0
2017-06-15 12:00:00,89.33,89.35,89.28,89.31,87551.0,72.1051,72.1213,72.0648,72.089,87551.0
2017-06-15 12:05:00,89.31,89.36,89.29,89.33,27841.0,72.089,72.1293,72.0728,72.1051,27841.0
2017-06-15 12:10:00,89.33,89.34,89.29,89.34,45963.0,72.1051,72.1132,72.0728,72.1132,45963.0
2017-06-15 12:15:00,89.34,89.41,89.33,89.36,65330.0,72.1132,72.1697,72.1051,72.1293,65330.0
2017-06-15 12:20:00,89.35,89.36,89.29,89.3,55378.0,72.1213,72.1293,72.0728,72.0809,55378.0
2017-06-15 12:25:00,89.29,89.3,89.18,89.2,59433.0,72.0728,72.0809,71.9841,72.0002,59433.0
2017-06-15 12:30:00,89.2,89.21,89.15,89.21,30970.0,72.0002,72.0083,71.9598,72.0083,30970.0
2017-06-15 12:35:00,89.21,89.27,89.2,89.24,26954.0,72.0083,72.0567,72.0002,72.0325,26954.0
2017-06-15 12:40:00,89.24,89.26,89.2,89.2,52670.0,72.0325,72.0486,72.0002,72.0002,52670.0
2017-06-15 12:45:00,89.2,89.22,89.13,89.13,59051.0,72.0002,72.0163,71.9437,71.9437,59051.0
2017-06-15 12:50:00,89.13,89.14,89.07,89.1,120760.0,71.9437,71.9518,71.8953,71.9195,120760.0
2017-06-15 12:55:00,89.09,89.12,89.08,89.11,47771.0,71.9114,71.9356,71.9033,71.9275,47771.0
2017-06-15 13:00:00,89.12,89.16,89.1,89.13,35771.0,71.9356,71.9679,71.9195,71.9437,35771.0
2017-06-15 13:05:00,89.13,89.15,89.1,89.13,29885.0,71.9437,71.9598,71.9195,71.9437,29885.0
2017-06-15 13:10:00,89.13,89.2,89.12,89.18,53431.0,71.9437,72.0002,71.9356,71.9841,53431.0
2017-06-15 13:15:00,89.19,89.22,89.18,89.18,58355.0,71.9921,72.0163,71.9841,71.9841,58355.0
2017-06-15 13:20:00,89.18,89.2,89.16,89.19,34516.0,71.9841,72.0002,71.9679,71.9921,34516.0
2017-06-15 13:25:00,89.18,89.2,89.12,89.14,185497.0,71.9841,72.0002,71.9356,71.9518,185497.0
2017-06-15 13:30:00,89.15,89.3,89.13,89.3,76727.0,71.9598,72.0809,71.9437,72.0809,76727.0
2017-06-15 13:35:00,89.3,89.31,89.26,89.29,43413.0,72.0809,72.089,72.0486,72.0728,43413.0
2017-06-15 13:40:00,89.29,89.33,89.28,89.29,78848.0,72.0728,72.1051,72.0648,72.0728,78848.0
2017-06-15 13:45:00,89.29,89.38,89.27,89.38,29572.0,72.0728,72.1455,72.0567,72.1455,29572.0
2017-06-15 13:50:00,89.38,89.4,89.34,89.36,35342.0,72.1455,72.1616,72.1132,72.1293,35342.0
2017-06-15 13:55:00,89.36,89.4,89.35,89.39,33858.0,72.1293,72.1616,72.1213,72.1536,33858.0
2017-06-15 14:00:00,89.39,89.44,89.35,89.44,31240.0,72.1536,72.1939,72.1213,72.1939,31240.0
2017-06-15 14:05:00,89.44,89.52,89.43,89.5,55744.0,72.1939,72.2585,72.1858,72.2423,55744.0
2017-06-15 14:10:00,89.51,89.51,89.45,89.47,32300.0,72.2504,72.2504,72.202,72.2181,32300.0
2017-06-15 14:15:00,89.47,89.49,89.46,89.48,34290.0,72.2181,72.2343,72.2101,72.2262,34290.0
2017-06-15 14:20:00,89.48,89.51,89.43,89.49,69385.0,72.2262,72.2504,72.1858,72.2343,69385.0
2017-06-15 14:25:00,89.49,89.51,89.41,89.43,62235.0,72.2343,72.2504,72.1697,72.1858,62235.0
2017-06-15 14:30:00,89.42,89.49,89.42,89.49,51582.0,72.1778,72.2343,72.1778,72.2343,51582.0
2017-06-15 14:35:00,89.49,89.49,89.46,89.49,29687.0,72.2343,72.2343,72.2101,72.2343,29687.0
2017-06-15 14:40:00,89.48,89.57,89.48,89.56,89350.0,72.2262,72.2988,72.2262,72.2908,89350.0
2017-06-15 14:45:00,89.56,89.62,89.55,89.61,65177.0,72.2908,72.3392,72.2827,72.3311,65177.0
2017-06-15 14:50:00,89.61,89.62,89.58,89.58,39317.0,72.3311,72.3392,72.3069,72.3069,39317.0
2017-06-15 14:55:00,89.59,89.61,89.51,89.54,130058.0,72.315,72.3311,72.2504,72.2746,130058.0
2017-06-15 15:00:00,89.53,89.58,89.52,89.54,57767.0,72.2666,72.3069,72.2585,72.2746,57767.0
2017-06-15 15:05:00,89.54,89.54,89.46,89.46,81181.0,72.2746,72.2746,72.2101,72.2101,81181.0
2017-06-15 15:10:00,89.46,89.46,89.34,89.37,69532.0,72.2101,72.2101,72.1132,72.1374,69532.0
2017-06-15 15:15:00,89.36,89.41,89.35,89.41,67959.0,72.1293,72.1697,72.1213,72.1697,67959.0
2017-06-15 15:20:00,89.41,89.45,89.38,89.38,62615.0,72.1697,72.202,72.1455,72.1455,62615.0
2017-06-15 15:25:00,89.39,89.4,89.37,89.39,63931.0,72.1536,72.1616,72.1374,72.1536,63931.0
2017-06-15 15:30:00,89.4,89.42,89.37,89.38,49173.0,72.1616,72.1778,72.1374,72.1455,49173.0
2017-06-15 15:35:00,89.39,89.39,89.31,89.33,72050.0,72.1536,72.1536,72.089,72.1051,72050.0
2017-06-15 15:40:00,89.34,89.36,89.29,89.36,102320.0,72.1132,72.1293,72.0728,72.1293,102320.0
2017-06-15 15:45:00,89.35,89.39,89.34,89.34,114505.0,72.1213,72.1536,72.1132,72.1132,114505.0
2017-06-15 15:50:00,89.35,89.36,89.29,89.3,156877.0,72.1213,72.1293,72.0728,72.0809,156877.0
2017-06-15 15:55:00,89.3,89.39,89.29,89.35,489188.0,72.0809,72.1536,72.0728,72.1213,489188.0
2017-06-16 09:30:00,89.64,89.73,89.54,89.6,2410228.0,72.3554,72.428,72.2746,72.3231,2410228.0
2017-06-16 09:35:00,89.62,89.69,89.45,89.53,79141.0,72.3392,72.3957,72.202,72.2666,79141.0
2017-06-16 09:40:00,89.52,89.61,89.4,89.59,95864.0,72.2585,72.3311,72.1616,72.315,95864.0
2017-06-16 09:45:00,89.6,89.6,89.31,89.34,108148.0,72.3231,72.3231,72.089,72.1132,108148.0
2017-06-16 09:50:00,89.34,89.38,89.07,89.15,169381.0,72.1132,72.1455,71.8953,71.9598,169381.0
2017-06-16 09:55:00,89.15,89.26,89.08,89.24,114569.0,71.9598,72.0486,71.9033,72.0325,114569.0
2017-06-16 10:00:00,89.22,89.26,89.15,89.26,66931.0,72.0163,72.0486,71.9598,72.0486,66931.0
2017-06-16 10:05:00,89.27,89.36,89.27,89.33,79171.0,72.0567,72.1293,72.0567,72.1051,79171.0
2017-06-16 10:10:00,89.34,89.36,89.24,89.25,92521.0,72.1132,72.1293,72.0325,72.0406,92521.0
2017-06-16 10:15:00,89.24,89.25,89.12,89.17,81954.0,72.0325,72.0406,71.9356,71.976,81954.0
2017-06-16 10:20:00,89.16,89.18,88.98,89.02,149929.0,71.9679,71.9841,71.8226,71.8549,149929.0
2017-06-16 10:25:00,89.02,89.07,88.98,89.0,98320.0,71.8549,71.8953,71.8226,71.8388,98320.0
2017-06-16 10:30:00,89.0,89.5,88.81,88.81,828287.0,71.8388,72.2423,71.6854,71.6854,828287.0
2017-06-16 10:35:00,88.81,89.07,88.81,89.05,215191.0,71.6854,71.8953,71.6854,71.8791,215191.0
2017-06-16 10:40:00,89.05,89.15,88.97,89.12,217558.0,71.8791,71.9598,71.8145,71.9356,217558.0
2017-06-16 10:45:00,89.12,89.15,89.04,89.13,189116.0,71.9356,71.9598,71.871,71.9437,189116.0
2017-06-16 10:50:00,89.13,89.16,89.03,89.13,175922.0,71.9437,71.9679,71.863,71.9437,175922.0
2017-06-16 10:55:00,89.13,89.21,89.12,89.2,94628.0,71.9437,72.0083,71.9356,72.0002,94628.0
2017-06-16 11:00:00,89.19,89.25,89.17,89.21,116502.0,71.9921,72.0406,71.976,72.0083,116502.0
2017-06-16 11:05:00,89.22,89.28,89.19,89.26,81500.0,72.0163,72.0648,71.9921,72.0486,81500.0
2017-06-16 11:10:00,89.27,89.42,89.25,89.42,83476.0,72.0567,72.1778,72.0406,72.1778,83476.0
2017-06-16 11:15:00,89.41,89.43,89.26,89.28,101299.0,72.1697,72.1858,72.0486,72.0648,101299.0
2017-06-16 11:20:00,89.29,89.33,89.18,89.21,176514.0,72.0728,72.1051,71.9841,72.0083,176514.0
2017-06-16 11:25:00,89.21,89.21,89.13,89.16,57391.0,72.0083,72.0083,71.9437,71.9679,57391.0
2017-06-16 11:30:00,89.17,89.22,89.15,89.22,75367.0,71.976,72.0163,71.9598,72.0163,75367.0
2017-06-16 11:35:00,89.22,89.23,89.17,89.17,41378.0,72.0163,72.0244,71.976,71.976,41378.0
2017-06-16 11:40:00,89.18,89.3,89.16,89.28,48983.0,71.9841,72.0809,71.9679,72.0648,48983.0
2017-06-16 11:45:00,89.27,89.41,89.26,89.39,46713.0,72.0567,72.1697,72.0486,72.1536,46713.0
2017-06-16 11:50:00,89.4,89.4,89.3,89.34,26328.0,72.1616,72.1616,72.0809,72.1132,26328.0
2017-06-16 11:55:00,89.34,89.36,89.3,89.31,78159.0,72.1132,72.1293,72.0809,72.089,78159.0
2017-06-16 12:00:00,89.31,89.38,89.3,89.37,48135.0,72.089,72.1455,72.0809,72.1374,48135.0
2017-06-16 12:05:00,89.38,89.38,89.34,89.37,63338.0,72.1455,72.1455,72.1132,72.1374,63338.0
2017-06-16 12:10:00,89.38,89.46,89.37,89.45,32253.0,72.1455,72.2101,72.1374,72.202,32253.0
2017-06-16 12:15:00,89.45,89.49,89.41,89.45,63608.0,72.202,72.2343,72.1697,72.202,63608.0
2017-06-16 12:20:00,89.46,89.5,89.44,89.5,32824.0,72.2101,72.2423,72.1939,72.2423,32824.0
2017-06-16 12:25:00,89.49,89.55,89.49,89.51,58827.0,72.2343,72.2827,72.2343,72.2504,58827.0
2017-06-16 12:30:00,89.52,89.59,89.52,89.59,38527.0,72.2585,72.315,72.2585,72.315,38527.0
2017-06-16 12:35:00,89.59,89.6,89.53,89.57,51241.0,72.315,72.3231,72.2666,72.2988,51241.0
2017-06-16 12:40:00,89.58,89.62,89.57,89.61,60127.0,72.3069,72.3392,72.2988,72.3311,60127.0
2017-06-16 12:45:00,89.6,89.75,89.58,89.74,80560.0,72.3231,72.4441,72.3069,72.4361,80560.0
2017-06-16 12:50:00,89.74,89.74,89.66,89.66,59394.0,72.4361,72.4361,72.3715,72.3715,59394.0
2017-06-16 12:55:00,89.65,89.65,89.55,89.56,36527.0,72.3634,72.3634,72.2827,72.2908,36527.0
2017-06-16 13:00:00,89.55,89.63,89.55,89.63,35686.0,72.2827,72.3473,72.2827,72.3473,35686.0
2017-06-16 13:05:00,89.63,89.64,89.58,89.59,25312.0,72.3473,72.3554,72.3069,72.315,25312.0
2017-06-16 13:10:00,89.59,89.59,89.53,89.56,24867.0,72.315,72.315,72.2666,72.2908,24867.0
2017-06-16 13:15:00,89.55,89.59,89.55,89.57,32036.0,72.2827,72.315,72.2827,72.2988,32036.0
2017-06-16 13:20:00,89.58,89.59,89.54,89.57,32517.0,72.3069,72.315,72.2746,72.2988,32517.0
2017-06-16 13:25:00,89.57,89.6,89.56,89.59,42076.0,72.2988,72.3231,72.2908,72.315,42076.0
2017-06-16 13:30:00,89.58,89.58,89.54,89.54,29786.0,72.3069,72.3069,72.2746,72.2746,29786.0
2017-06-16 13:35:00,89.54,89.61,89.53,89.6,42390.0,72.2746,72.3311,72.2666,72.3231,42390.0
2017-06-16 13:40:00,89.61,89.64,89.6,89.63,23542.0,72.3311,72.3554,72.3231,72.3473,23542.0
2017-06-16 13:45:00,89.63,89.64,89.6,89.61,25281.0,72.3473,72.3554,72.3231,72.3311,25281.0
2017-06-16 13:50:00,89.61,89.66,89.61,89.66,50905.0,72.3311,72.3715,72.3311,72.3715,50905.0
2017-06-16 13:55:00,89.65,89.67,89.63,89.66,32515.0,72.3634,72.3796,72.3473,72.3715,32515.0
2017-06-16 14:00:00,89.66,89.69,89.64,89.68,49466.0,72.3715,72.3957,72.3554,72.3876,49466.0
2017-06-16 14:05:00,89.68,89.76,89.67,89.75,104323.0,72.3876,72.4522,72.3796,72.4441,104323.0
2017-06-16 14:10:00,89.76,89.77,89.73,89.74,38274.0,72.4522,72.4603,72.428,72.4361,38274.0
2017-06-16 14:15:00,89.74,89.76,89.68,89.7,75529.0,72.4361,72.4522,72.3876,72.4038,75529.0
2017-06-16 14:20:00,89.7,89.73,89.68,89.72,61904.0,72.4038,72.428,72.3876,72.4199,61904.0
2017-06-16 14:25:00,89.71,89.74,89.66,89.73,52619.0,72.4119,72.4361,72.3715,72.428,52619.0
2017-06-16 14:30:00,89.73,89.75,89.7,89.75,43030.0,72.428,72.4441,72.4038,72.4441,43030.0
2017-06-16 14:35:00,89.75,89.77,89.73,89.74,42470.0,72.4441,72.4603,72.428,72.4361,42470.0
2017-06-16 14:40:00,89.74,89.75,89.68,89.69,47129.0,72.4361,72.4441,72.3876,72.3957,47129.0
2017-06-16 14:45:00,89.69,89.72,89.66,89.72,37828.0,72.3957,72.4199,72.3715,72.4199,37828.0
2017-06-16 14:50:00,89.71,89.77,89.7,89.77,77780.0,72.4119,72.4603,72.4038,72.4603,77780.0
2017-06-16 14:55:00,89.76,89.77,89.69,89.72,54354.0,72.4522,72.4603,72.3957,72.4199,54354.0
2017-06-16 15:00:00,89.71,89.74,89.68,89.69,56036.0,72.4119,72.4361,72.3876,72.3957,56036.0
2017-06-16 15:05:00,89.7,89.73,89.68,89.69,70158.0,72.4038,72.428,72.3876,72.3957,70158.0
2017-06-16 15:10:00,89.69,89.71,89.66,89.69,58651.0,72.3957,72.4119,72.3715,72.3957,58651.0
2017-06-16 15:15:00,89.69,89.69,89.63,89.66,56701.0,72.3957,72.3957,72.3473,72.3715,56701.0
2017-06-16 15:20:00,89.66,89.68,89.64,89.67,37968.0,72.3715,72.3876,72.3554,72.3796,37968.0
2017-06-16 15:25:00,89.67,89.73,89.65,89.72,59637.0,72.3796,72.428,72.3634,72.4199,59637.0
2017-06-16 15:30:00,89.72,89.76,89.67,89.68,146993.0,72.4199,72.4522,72.3796,72.3876,146993.0
2017-06-16 15:35:00,89.67,89.67,89.57,89.58,144852.0,72.3796,72.3796,72.2988,72.3069,144852.0
2017-06-16 15:40:00,89.58,89.64,89.54,89.64,106914.0,72.3069,72.3554,72.2746,72.3554,106914.0
2017-06-16 15:45:00,89.64,89.64,89.58,89.62,143736.0,72.3554,72.3554,72.3069,72.3392,143736.0
2017-06-16 15:50:00,89.62,89.7,89.59,89.67,158139.0,72.3392,72.4038,72.315,72.3796,158139.0
2017-06-16 15:55:00,89.67,89.71,89.63,89.66,485351.0,72.3796,72.4119,72.3473,72.3715,485351.0
2017-06-19 09:30:00,89.6,89.74,89.49,89.56,207225.0,72.3231,72.4361,72.2343,72.2908,207225.0
2017-06-19 09:35:00,89.56,89.57,89.33,89.4,76493.0,72.2908,72.2988,72.1051,72.1616,76493.0
2017-06-19 09:40:00,89.4,89.58,89.4,89.53,71239.0,72.1616,72.3069,72.1616,72.2666,71239.0
2017-06-19 09:45:00,89.53,89.6,89.52,89.57,65337.0,72.2666,72.3231,72.2585,72.2988,65337.0
2017-06-19 09:50:00,89.56,89.58,89.44,89.49,43477.0,72.2908,72.3069,72.1939,72.2343,43477.0
2017-06-19 09:55:00,89.49,89.51,89.44,89.48,56430.0,72.2343,72.2504,72.1939,72.2262,56430.0
2017-06-19 10:00:00,89.47,89.53,89.45,89.52,68136.0,72.2181,72.2666,72.202,72.2585,68136.0
2017-06-19 10:05:00,89.52,89.62,89.5,89.55,47785.0,72.2585,72.3392,72.2423,72.2827,47785.0
2017-06-19 10:10:00,89.56,89.59,89.51,89.51,45007.0,72.2908,72.315,72.2504,72.2504,45007.0
2017-06-19 10:15:00,89.51,89.54,89.44,89.47,68937.0,72.2504,72.2746,72.1939,72.2181,68937.0
2017-06-19 10:20:00,89.48,89.51,89.45,89.5,48739.0,72.2262,72.2504,72.202,72.2423,48739.0
2017-06-19 10:25:00,89.5,89.53,89.43,89.43,41821.0,72.2423,72.2666,72.1858,72.1858,41821.0
2017-06-19 10:30:00,89.42,89.44,89.33,89.35,68629.0,72.1778,72.1939,72.1051,72.1213,68629.0
2017-06-19 10:35:00,89.36,89.4,89.32,89.39,45901.0,72.1293,72.1616,72.0971,72.1536,45901.0
2017-06-19 10:40:00,89.39,89.4,89.29,89.32,38064.0,72.1536,72.1616,72.0728,72.0971,38064.0
2017-06-19 10:45:00,89.32,89.33,89.23,89.24,39804.0,72.0971,72.1051,72.0244,72.0325,39804.0
2017-06-19 10:50:00,89.25,89.26,89.2,89.26,35907.0,72.0406,72.0486,72.0002,72.0486,35907.0
2017-06-19 10:55:00,89.27,89.3,89.22,89.29,33230.0,72.0567,72.0809,72.0163,72.0728,33230.0
2017-06-19 11:00:00,89.3,89.45,89.3,89.43,51948.0,72.0809,72.202,72.0809,72.1858,51948.0
2017-06-19 11:05:00,89.43,89.45,89.41,89.43,30760.0,72.1858,72.202,72.1697,72.1858,30760.0
2017-06-19 11:10:00,89.42,89.46,89.41,89.45,51227.0,72.1778,72.2101,72.1697,72.202,51227.0
2017-06-19 11:15:00,89.45,89.48,89.44,89.47,25510.0,72.202,72.2262,72.1939,72.2181,25510.0
2017-06-19 11:20:00,89.46,89.49,89.43,89.45,39258.0,72.2101,72.2343,72.1858,72.202,39258.0
2017-06-19 11:25:00,89.45,89.49,89.43,89.48,31984.0,72.202,72.2343,72.1858,72.2262,31984.0
2017-06-19 11:30:00,89.48,89.49,89.44,89.46,26774.0,72.2262,72.2343,72.1939,72.2101,26774.0
2017-06-19 11:35:00,89.46,89.52,89.46,89.51,37089.0,72.2101,72.2585,72.2101,72.2504,37089.0
2017-06-19 11:40:00,89.51,89.69,89.49,89.66,43220.0,72.2504,72.3957,72.2343,72.3715,43220.0
2017-06-19 11:45:00,89.66,89.68,89.63,89.66,39621.0,72.3715,72.3876,72.3473,72.3715,39621.0
2017-06-19 11:50:00,89.66,89.72,89.65,89.7,37715.0,72.3715,72.4199,72.3634,72.4038,37715.0
2017-06-19 11:55:00,89.7,89.74,89.69,89.71,25739.0,72.4038,72.4361,72.3957,72.4119,25739.0
2017-06-19 12:00:00,89.7,89.76,89.69,89.74,43710.0,72.4038,72.4522,72.3957,72.4361,43710.0
2017-06-19 12:05:00,89.73,89.77,89.71,89.76,31274.0,72.428,72.4603,72.4119,72.4522,31274.0
2017-06-19 12:10:00,89.76,89.76,89.71,89.74,34598.0,72.4522,72.4522,72.4119,72.4361,34598.0
2017-06-19 12:15:00,89.74,89.79,89.73,89.79,33302.0,72.4361,72.4764,72.428,72.4764,33302.0
2017-06-19 12:20:00,89.79,89.8,89.75,89.77,33999.0,72.4764,72.4845,72.4441,72.4603,33999.0
2017-06-19 12:25:00,89.76,89.77,89.73,89.73,29334.0,72.4522,72.4603,72.428,72.428,29334.0
2017-06-19 12:30:00,89.73,89.75,89.71,89.73,27511.0,72.428,72.4441,72.4119,72.428,27511.0
2017-06-19 12:35:00,89.73,89.76,89.7,89.75,24898.0,72.428,72.4522,72.4038,72.4441,24898.0
2017-06-19 12:40:00,89.74,89.75,89.69,89.71,31590.0,72.4361,72.4441,72.3957,72.4119,31590.0
2017-06-19 12:45:00,89.71,89.74,89.69,89.74,33298.0,72.4119,72.4361,72.3957,72.4361,33298.0
2017-06-19 12:50:00,89.73,89.76,89.71,89.71,24335.0,72.428,72.4522,72.4119,72.4119,24335.0
2017-06-19 12:55:00,89.72,89.73,89.7,89.71,24025.0,72.4199,72.428,72.4038,72.4119,24025.0
2017-06-19 13:00:00,89.71,89.73,89.7,89.71,26972.0,72.4119,72.428,72.4038,72.4119,26972.0
2017-06-19 13:05:00,89.71,89.73,89.69,89.71,21768.0,72.4119,72.428,72.3957,72.4119,21768.0
2017-06-19 13:10:00,89.71,89.73,89.7,89.7,32050.0,72.4119,72.428,72.4038,72.4038,32050.0
2017-06-19 13:15:00,89.71,89.71,89.68,89.69,16827.0,72.4119,72.4119,72.3876,72.3957,16827.0
2017-06-19 13:20:00,89.69,89.71,89.66,89.71,21142.0,72.3957,72.4119,72.3715,72.4119,21142.0
2017-06-19 13:25:00,89.7,89.83,89.69,89.76,93368.0,72.4038,72.5087,72.3957,72.4522,93368.0
2017-06-19 13:30:00,89.77,89.77,89.71,89.71,30270.0,72.4603,72.4603,72.4119,72.4119,30270.0
2017-06-19 13:35:00,89.71,89.73,89.64,89.65,36428.0,72.4119,72.428,72.3554,72.3634,36428.0
2017-06-19 13:40:00,89.65,89.67,89.63,89.66,31577.0,72.3634,72.3796,72.3473,72.3715,31577.0
2017-06-19 13:45:00,89.66,89.67,89.62,89.64,26082.0,72.3715,72.3796,72.3392,72.3554,26082.0
2017-06-19 13:50:00,89.64,89.65,89.59,89.6,24292.0,72.3554,72.3634,72.315,72.3231,24292.0
2017-06-19 13:55:00,89.6,89.62,89.57,89.6,21739.0,72.3231,72.3392,72.2988,72.3231,21739.0
2017-06-19 14:00:00,89.6,89.61,89.56,89.59,13241.0,72.3231,72.3311,72.2908,72.315,13241.0
2017-06-19 14:05:00,89.59,89.65,89.57,89.63,23730.0,72.315,72.3634,72.2988,72.3473,23730.0
2017-06-19 14:10:00,89.64,89.68,89.64,89.67,36828.0,72.3554,72.3876,72.3554,72.3796,36828.0
2017-06-19 14:15:00,89.68,89.7,89.66,89.66,40890.0,72.3876,72.4038,72.3715,72.3715,40890.0
2017-06-19 14:20:00,89.67,89.67,89.64,89.65,20996.0,72.3796,72.3796,72.3554,72.3634,20996.0
2017-06-19 14:25:00,89.65,89.66,89.62,89.64,29043.0,72.3634,72.3715,72.3392,72.3554,29043.0
2017-06-19 14:30:00,89.64,89.72,89.63,89.72,38782.0,72.3554,72.4199,72.3473,72.4199,38782.0
2017-06-19 14:35:00,89.72,89.74,89.71,89.73,29686.0,72.4199,72.4361,72.4119,72.428,29686.0
2017-06-19 14:40:00,89.73,89.79,89.73,89.79,43994.0,72.428,72.4764,72.428,72.4764,43994.0
2017-06-19 14:45:00,89.78,89.79,89.75,89.75,25595.0,72.4684,72.4764,72.4441,72.4441,25595.0
2017-06-19 14:50:00,89.76,89.76,89.71,89.74,22238.0,72.4522,72.4522,72.4119,72.4361,22238.0
2017-06-19 14:55:00,89.73,89.74,89.69,89.7,25424.0,72.428,72.4361,72.3957,72.4038,25424.0
2017-06-19 15:00:00,89.7,89.7,89.65,89.68,64878.0,72.4038,72.4038,72.3634,72.3876,64878.0
2017-06-19 15:05:00,89.68,89.71,89.65,89.67,42898.0,72.3876,72.4119,72.3634,72.3796,42898.0
2017-06-19 15:10:00,89.67,89.68,89.63,89.66,58516.0,72.3796,72.3876,72.3473,72.3715,58516.0
2017-06-19 15:15:00,89.66,89.75,89.66,89.73,34817.0,72.3715,72.4441,72.3715,72.428,34817.0
2017-06-19 15:20:00,89.73,89.75,89.7,89.74,24415.0,72.428,72.4441,72.4038,72.4361,24415.0
2017-06-19 15:25:00,89.73,89.74,89.7,89.7,32432.0,72.428,72.4361,72.4038,72.4038,32432.0
2017-06-19 15:30:00,89.69,89.72,89.67,89.72,53057.0,72.3957,72.4199,72.3796,72.4199,53057.0
2017-06-19 15:35:00,89.72,89.79,89.71,89.79,121811.0,72.4199,72.4764,72.4119,72.4764,121811.0
2017-06-19 15:40:00,89.78,89.81,89.75,89.77,131683.0,72.4684,72.4926,72.4441,72.4603,131683.0
2017-06-19 15:45:00,89.78,89.81,89.76,89.78,71488.0,72.4684,72.4926,72.4522,72.4684,71488.0
2017-06-19 15:50:00,89.78,89.8,89.75,89.79,124246.0,72.4684,72.4845,72.4441,72.4764,124246.0
2017-06-19 15:55:00,89.78,89.86,89.78,89.84,266845.0,72.4684,72.5329,72.4684,72.5168,266845.0
2017-06-20 09:30:00,89.78,89.99,89.73,89.89,274357.0,72.4684,72.6379,72.428,72.5571,274357.0
2017-06-20 09:35:00,89.89,90.14,89.87,90.11,489273.0,72.5571,72.7589,72.541,72.7347,489273.0
2017-06-20 09:40:00,90.11,90.17,89.96,90.01,52251.0,72.7347,72.7832,72.6136,72.654,52251.0
2017-06-20 09:45:00,90.01,90.02,89.83,89.89,53369.0,72.654,72.6621,72.5087,72.5571,53369.0
2017-06-20 09:50:00,89.89,89.93,89.88,89.91,43171.0,72.5571,72.5894,72.5491,72.5733,43171.0
2017-06-20 09:55:00,89.92,90.04,89.91,90.02,98991.0,72.5814,72.6782,72.5733,72.6621,98991.0
2017-06-20 10:00:00,90.01,90.02,89.92,89.96,72264.0,72.654,72.6621,72.5814,72.6136,72264.0
2017-06-20 10:05:00,89.95,90.06,89.95,90.04,100618.0,72.6056,72.6944,72.6056,72.6782,100618.0
2017-06-20 10:10:00,90.05,90.05,89.98,89.98,44316.0,72.6863,72.6863,72.6298,72.6298,44316.0
2017-06-20 10:15:00,89.99,90.02,89.98,90.0,32031.0,72.6379,72.6621,72.6298,72.6459,32031.0
2017-06-20 10:20:00,89.98,90.03,89.96,89.97,37556.0,72.6298,72.6702,72.6136,72.6217,37556.0
2017-06-20 10:25:00,89.96,90.04,89.96,90.01,46642.0,72.6136,72.6782,72.6136,72.654,46642.0
2017-06-20 10:30:00,90.01,90.02,89.98,89.99,60620.0,72.654,72.6621,72.6298,72.6379,60620.0
2017-06-20 10:35:00,89.99,90.0,89.96,89.98,27900.0,72.6379,72.6459,72.6136,72.6298,27900.0
2017-06-20 10:40:00,89.99,90.0,89.94,89.98,69102.0,72.6379,72.6459,72.5975,72.6298,69102.0
2017-06-20 10:45:00,89.98,90.03,89.96,89.98,71697.0,72.6298,72.6702,72.6136,72.6298,71697.0
2017-06-20 10:50:00,89.97,90.03,89.97,90.03,78528.0,72.6217,72.6702,72.6217,72.6702,78528.0
2017-06-20 10:55:00,90.02,90.03,89.98,90.02,51045.0,72.6621,72.6702,72.6298,72.6621,51045.0
2017-06-20 11:00:00,90.02,90.06,90.01,90.04,33437.0,72.6621,72.6944,72.654,72.6782,33437.0
2017-06-20 11:05:00,90.04,90.04,89.99,90.03,45577.0,72.6782,72.6782,72.6379,72.6702,45577.0
2017-06-20 11:10:00,90.03,90.1,90.01,90.08,62204.0,72.6702,72.7267,72.654,72.7105,62204.0
2017-06-20 11:15:00,90.08,90.14,90.07,90.12,76114.0,72.7105,72.7589,72.7024,72.7428,76114.0
2017-06-20 11:20:00,90.13,90.14,90.08,90.11,54236.0,72.7509,72.7589,72.7105,72.7347,54236.0
2017-06-20 11:25:00,90.11,90.11,90.05,90.1,52047.0,72.7347,72.7347,72.6863,72.7267,52047.0
2017-06-20 11:30:00,90.09,90.21,90.08,90.15,71658.0,72.7186,72.8154,72.7105,72.767,71658.0
2017-06-20 11:35:00,90.15,90.17,90.08,90.09,34866.0,72.767,72.7832,72.7105,72.7186,34866.0
2017-06-20 11:40:00,90.09,90.1,90.03,90.03,59592.0,72.7186,72.7267,72.6702,72.6702,59592.0
2017-06-20 11:45:00,90.03,90.05,90.0,90.04,22668.0,72.6702,72.6863,72.6459,72.6782,22668.0
2017-06-20 11:50:00,90.04,90.05,89.96,89.96,34589.0,72.6782,72.6863,72.6136,72.6136,34589.0
2017-06-20 11:55:00,89.97,89.97,89.92,89.93,82236.0,72.6217,72.6217,72.5814,72.5894,82236.0
2017-06-20 12:00:00,89.94,89.97,89.93,89.96,27291.0,72.5975,72.6217,72.5894,72.6136,27291.0
2017-06-20 12:05:00,89.96,89.97,89.94,89.96,77624.0,72.6136,72.6217,72.5975,72.6136,77624.0
2017-06-20 12:10:00,89.96,89.97,89.93,89.93,21580.0,72.6136,72.6217,72.5894,72.5894,21580.0
2017-06-20 12:15:00,89.93,89.94,89.89,89.91,27113.0,72.5894,72.5975,72.5571,72.5733,27113.0
2017-06-20 12:20:00,89.91,89.92,89.88,89.9,47842.0,72.5733,72.5814,72.5491,72.5652,47842.0
2017-06-20 12:25:00,89.91,89.92,89.89,89.91,29833.0,72.5733,72.5814,72.5571,72.5733,29833.0
2017-06-20 12:30:00,89.91,89.91,89.83,89.85,29411.0,72.5733,72.5733,72.5087,72.5249,29411.0
2017-06-20 12:35:00,89.86,89.86,89.76,89.78,35095.0,72.5329,72.5329,72.4522,72.4684,35095.0
2017-06-20 12:40:00,89.79,89.79,89.72,89.73,59518.0,72.4764,72.4764,72.4199,72.428,59518.0
2017-06-20 12:45:00,89.73,89.75,89.68,89.68,39000.0,72.428,72.4441,72.3876,72.3876,39000.0
2017-06-20 12:50:00,89.69,89.82,89.67,89.81,34413.0,72.3957,72.5006,72.3796,72.4926,34413.0
2017-06-20 12:55:00,89.81,89.85,89.79,89.85,35086.0,72.4926,72.5249,72.4764,72.5249,35086.0
2017-06-20 13:00:00,89.84,89.85,89.8,89.81,25570.0,72.5168,72.5249,72.4845,72.4926,25570.0
2017-06-20 13:05:00,89.8,89.8,89.74,89.76,24426.0,72.4845,72.4845,72.4361,72.4522,24426.0
2017-06-20 13:10:00,89.77,89.83,89.76,89.8,26748.0,72.4603,72.5087,72.4522,72.4845,26748.0
2017-06-20 13:15:00,89.8,89.81,89.78,89.8,26185.0,72.4845,72.4926,72.4684,72.4845,26185.0
2017-06-20 13:20:00,89.8,89.82,89.78,89.8,20816.0,72.4845,72.5006,72.4684,72.4845,20816.0
2017-06-20 13:25:00,89.81,89.82,89.76,89.78,23235.0,72.4926,72.5006,72.4522,72.4684,23235.0
2017-06-20 13:30:00,89.78,89.78,89.74,89.76,27303.0,72.4684,72.4684,72.4361,72.4522,27303.0
2017-06-20 13:35:00,89.76,89.78,89.76,89.78,11791.0,72.4522,72.4684,72.4522,72.4684,11791.0
2017-06-20 13:40:00,89.77,89.82,89.77,89.81,17065.0,72.4603,72.5006,72.4603,72.4926,17065.0
2017-06-20 13:45:00,89.81,89.83,89.8,89.83,13480.0,72.4926,72.5087,72.4845,72.5087,13480.0
2017-06-20 13:50:00,89.84,89.85,89.82,89.84,18946.0,72.5168,72.5249,72.5006,72.5168,18946.0
2017-06-20 13:55:00,89.83,89.86,89.82,89.85,28250.0,72.5087,72.5329,72.5006,72.5249,28250.0
2017-06-20 14:00:00,89.84,89.86,89.84,89.85,25952.0,72.5168,72.5329,72.5168,72.5249,25952.0
2017-06-20 14:05:00,89.85,89.87,89.84,89.86,14245.0,72.5249,72.541,72.5168,72.5329,14245.0
2017-06-20 14:10:00,89.86,89.87,89.84,89.84,21721.0,72.5329,72.541,72.5168,72.5168,21721.0
2017-06-20 14:15:00,89.84,89.86,89.81,89.81,23488.0,72.5168,72.5329,72.4926,72.4926,23488.0
2017-06-20 14:20:00,89.81,89.84,89.81,89.81,14594.0,72.4926,72.5168,72.4926,72.4926,14594.0
2017-06-20 14:25:00,89.81,89.85,89.8,89.83,51816.0,72.4926,72.5249,72.4845,72.5087,51816.0
2017-06-20 14:30:00,89.83,89.85,89.8,89.81,22871.0,72.5087,72.5249,72.4845,72.4926,22871.0
2017-06-20 14:35:00,89.81,89.85,89.8,89.85,25431.0,72.4926,72.5249,72.4845,72.5249,25431.0
2017-06-20 14:40:00,89.86,89.87,89.83,89.84,26979.0,72.5329,72.541,72.5087,72.5168,26979.0
2017-06-20 14:45:00,89.85,89.85,89.77,89.78,30395.0,72.5249,72.5249,72.4603,72.4684,30395.0
2017-06-20 14:50:00,89.77,89.78,89.74,89.78,49547.0,72.4603,72.4684,72.4361,72.4684,49547.0
2017-06-20 14:55:00,89.79,89.85,89.77,89.79,41771.0,72.4764,72.5249,72.4603,72.4764,41771.0
2017-06-20 15:00:00,89.79,89.85,89.78,89.84,33320.0,72.4764,72.5249,72.4684,72.5168,33320.0
2017-06-20 15:05:00,89.84,89.84,89.75,89.78,37828.0,72.5168,72.5168,72.4441,72.4684,37828.0
2017-06-20 15:10:00,89.79,89.85,89.78,89.83,39128.0,72.4764,72.5249,72.4684,72.5087,39128.0
2017-06-20 15:15:00,89.83,89.85,89.81,89.83,25754.0,72.5087,72.5249,72.4926,72.5087,25754.0
2017-06-20 15:20:00,89.82,89.83,89.76,89.78,38167.0,72.5006,72.5087,72.4522,72.4684,38167.0
2017-06-20 15:25:00,89.78,89.86,89.76,89.86,51596.0,72.4684,72.5329,72.4522,72.5329,51596.0
2017-06-20 15:30:00,89.86,89.86,89.79,89.84,64226.0,72.5329,72.5329,72.4764,72.5168,64226.0
2017-06-20 15:35:00,89.83,89.84,89.78,89.82,48299.0,72.5087,72.5168,72.4684,72.5006,48299.0
2017-06-20 15:40:00,89.81,89.81,89.74,89.74,85594.0,72.4926,72.4926,72.4361,72.4361,85594.0
2017-06-20 15:45:00,89.74,89.75,89.67,89.67,113631.0,72.4361,72.4441,72.3796,72.3796,113631.0
2017-06-20 15:50:00,89.67,89.7,89.67,89.67,138465.0,72.3796,72.4038,72.3796,72.3796,138465.0
2017-06-20 15:55:00,89.67,89.68,89.61,89.64,430127.0,72.3796,72.3876,72.3311,72.3554,430127.0
2017-06-21 09:30:00,89.62,89.95,89.39,89.88,245339.0,72.3392,72.6056,72.1536,72.5491,245339.0
2017-06-21 09:35:00,89.86,89.86,89.71,89.76,34593.0,72.5329,72.5329,72.4119,72.4522,34593.0
2017-06-21 09:40:00,89.76,89.78,89.56,89.56,35433.0,72.4522,72.4684,72.2908,72.2908,35433.0
2017-06-21 09:45:00,89.56,89.61,89.51,89.56,34936.0,72.2908,72.3311,72.2504,72.2908,34936.0
2017-06-21 09:50:00,89.56,89.69,89.56,89.63,44318.0,72.2908,72.3957,72.2908,72.3473,44318.0
2017-06-21 09:55:00,89.62,89.66,89.55,89.56,31815.0,72.3392,72.3715,72.2827,72.2908,31815.0
2017-06-21 10:00:00,89.56,89.65,89.56,89.64,67445.0,72.2908,72.3634,72.2908,72.3554,67445.0
2017-06-21 10:05:00,89.63,89.67,89.46,89.47,57732.0,72.3473,72.3796,72.2101,72.2181,57732.0
2017-06-21 10:10:00,89.48,89.53,89.43,89.52,52055.0,72.2262,72.2666,72.1858,72.2585,52055.0
2017-06-21 10:15:00,89.52,89.57,89.5,89.52,38575.0,72.2585,72.2988,72.2423,72.2585,38575.0
2017-06-21 10:20:00,89.51,89.53,89.44,89.45,29301.0,72.2504,72.2666,72.1939,72.202,29301.0
2017-06-21 10:25:00,89.45,89.55,89.43,89.48,27286.0,72.202,72.2827,72.1858,72.2262,27286.0
2017-06-21 10:30:00,89.47,89.58,89.46,89.57,30915.0,72.2181,72.3069,72.2101,72.2988,30915.0
2017-06-21 10:35:00,89.57,89.64,89.55,89.63,39103.0,72.2988,72.3554,72.2827,72.3473,39103.0
2017-06-21 10:40:00,89.63,89.67,89.61,89.66,31761.0,72.3473,72.3796,72.3311,72.3715,31761.0
2017-06-21 10:45:00,89.65,89.66,89.61,89.63,24044.0,72.3634,72.3715,72.3311,72.3473,24044.0
2017-06-21 10:50:00,89.64,89.65,89.61,89.62,22214.0,72.3554,72.3634,72.3311,72.3392,22214.0
2017-06-21 10:55:00,89.62,89.64,89.58,89.6,37176.0,72.3392,72.3554,72.3069,72.3231,37176.0
2017-06-21 11:00:00,89.6,89.6,89.53,89.56,35816.0,72.3231,72.3231,72.2666,72.2908,35816.0
2017-06-21 11:05:00,89.57,89.59,89.54,89.57,20120.0,72.2988,72.315,72.2746,72.2988,20120.0
2017-06-21 11:10:00,89.57,89.58,89.51,89.51,23515.0,72.2988,72.3069,72.2504,72.2504,23515.0
2017-06-21 11:15:00,89.51,89.52,89.47,89.48,17452.0,72.2504,72.2585,72.2181,72.2262,17452.0
2017-06-21 11:20:00,89.47,89.48,89.35,89.36,40448.0,72.2181,72.2262,72.1213,72.1293,40448.0
2017-06-21 11:25:00,89.37,89.4,89.34,89.38,25701.0,72.1374,72.1616,72.1132,72.1455,25701.0
2017-06-21 11:30:00,89.39,89.39,89.34,89.37,33356.0,72.1536,72.1536,72.1132,72.1374,33356.0
2017-06-21 11:35:00,89.37,89.46,89.37,89.43,35352.0,72.1374,72.2101,72.1374,72.1858,35352.0
2017-06-21 11:40:00,89.42,89.51,89.42,89.51,31323.0,72.1778,72.2504,72.1778,72.2504,31323.0
2017-06-21 11:45:00,89.51,89.55,89.5,89.51,16847.0,72.2504,72.2827,72.2423,72.2504,16847.0
2017-06-21 11:50:00,89.51,89.54,89.48,89.48,14105.0,72.2504,72.2746,72.2262,72.2262,14105.0
2017-06-21 11:55:00,89.48,89.5,89.47,89.5,20662.0,72.2262,72.2423,72.2181,72.2423,20662.0
2017-06-21 12:00:00,89.5,89.5,89.45,89.47,24501.0,72.2423,72.2423,72.202,72.2181,24501.0
2017-06-21 12:05:00,89.48,89.51,89.47,89.51,26932.0,72.2262,72.2504,72.2181,72.2504,26932.0
2017-06-21 12:10:00,89.51,89.52,89.5,89.51,14944.0,72.2504,72.2585,72.2423,72.2504,14944.0
2017-06-21 12:15:00,89.5,89.5,89.45,89.46,17492.0,72.2423,72.2423,72.202,72.2101,17492.0
2017-06-21 12:20:00,89.47,89.53,89.47,89.51,18979.0,72.2181,72.2666,72.2181,72.2504,18979.0
2017-06-21 12:25:00,89.5,89.51,89.47,89.47,15616.0,72.2423,72.2504,72.2181,72.2181,15616.0
2017-06-21 12:30:00,89.47,89.51,89.47,89.49,19116.0,72.2181,72.2504,72.2181,72.2343,19116.0
2017-06-21 12:35:00,89.48,89.51,89.45,89.51,14594.0,72.2262,72.2504,72.202,72.2504,14594.0
2017-06-21 12:40:00,89.51,89.51,89.46,89.47,17070.0,72.2504,72.2504,72.2101,72.2181,17070.0
2017-06-21 12:45:00,89.47,89.51,89.46,89.48,17960.0,72.2181,72.2504,72.2101,72.2262,17960.0
2017-06-21 12:50:00,89.48,89.49,89.47,89.47,12303.0,72.2262,72.2343,72.2181,72.2181,12303.0
2017-06-21 12:55:00,89.48,89.48,89.45,89.47,11610.0,72.2262,72.2262,72.202,72.2181,11610.0
2017-06-21 13:00:00,89.46,89.49,89.42,89.44,22424.0,72.2101,72.2343,72.1778,72.1939,22424.0
2017-06-21 13:05:00,89.45,89.47,89.43,89.47,16691.0,72.202,72.2181,72.1858,72.2181,16691.0
2017-06-21 13:10:00,89.46,89.48,89.44,89.47,26616.0,72.2101,72.2262,72.1939,72.2181,26616.0
2017-06-21 13:15:00,89.47,89.51,89.47,89.5,21231.0,72.2181,72.2504,72.2181,72.2423,21231.0
2017-06-21 13:20:00,89.5,89.53,89.49,89.5,19175.0,72.2423,72.2666,72.2343,72.2423,19175.0
2017-06-21 13:25:00,89.49,89.51,89.47,89.48,14357.0,72.2343,72.2504,72.2181,72.2262,14357.0
2017-06-21 13:30:00,89.49,89.5,89.44,89.45,15763.0,72.2343,72.2423,72.1939,72.202,15763.0
2017-06-21 13:35:00,89.45,89.46,89.42,89.43,11844.0,72.202,72.2101,72.1778,72.1858,11844.0
2017-06-21 13:40:00,89.43,89.45,89.41,89.45,15776.0,72.1858,72.202,72.1697,72.202,15776.0
2017-06-21 13:45:00,89.45,89.45,89.41,89.42,8738.0,72.202,72.202,72.1697,72.1778,8738.0
2017-06-21 13:50:00,89.42,89.46,89.4,89.42,23300.0,72.1778,72.2101,72.1616,72.1778,23300.0
2017-06-21 13:55:00,89.42,89.42,89.37,89.41,29024.0,72.1778,72.1778,72.1374,72.1697,29024.0
2017-06-21 14:00:00,89.41,89.41,89.35,89.4,32138.0,72.1697,72.1697,72.1213,72.1616,32138.0
2017-06-21 14:05:00,89.4,89.45,89.38,89.43,22179.0,72.1616,72.202,72.1455,72.1858,22179.0
2017-06-21 14:10:00,89.42,89.46,89.42,89.45,19087.0,72.1778,72.2101,72.1778,72.202,19087.0
2017-06-21 14:15:00,89.45,89.51,89.45,89.46,32844.0,72.202,72.2504,72.202,72.2101,32844.0
2017-06-21 14:20:00,89.45,89.49,89.44,89.46,14369.0,72.202,72.2343,72.1939,72.2101,14369.0
2017-06-21 14:25:00,89.46,89.46,89.41,89.42,16884.0,72.2101,72.2101,72.1697,72.1778,16884.0
2017-06-21 14:30:00,89.42,89.45,89.4,89.44,20843.0,72.1778,72.202,72.1616,72.1939,20843.0
2017-06-21 14:35:00,89.45,89.5,89.44,89.47,31732.0,72.202,72.2423,72.1939,72.2181,31732.0
2017-06-21 14:40:00,89.47,89.49,89.45,89.45,14938.0,72.2181,72.2343,72.202,72.202,14938.0
2017-06-21 14:45:00,89.45,89.51,89.44,89.5,43716.0,72.202,72.2504,72.1939,72.2423,43716.0
2017-06-21 14:50:00,89.5,89.53,89.49,89.52,30323.0,72.2423,72.2666,72.2343,72.2585,30323.0
2017-06-21 14:55:00,89.52,89.54,89.51,89.52,25872.0,72.2585,72.2746,72.2504,72.2585,25872.0
2017-06-21 15:00:00,89.53,89.53,89.44,89.46,38917.0,72.2666,72.2666,72.1939,72.2101,38917.0
2017-06-21 15:05:00,89.47,89.48,89.41,89.45,34485.0,72.2181,72.2262,72.1697,72.202,34485.0
2017-06-21 15:10:00,89.45,89.45,89.41,89.42,32977.0,72.202,72.202,72.1697,72.1778,32977.0
2017-06-21 15:15:00,89.41,89.42,89.39,89.42,39889.0,72.1697,72.1778,72.1536,72.1778,39889.0
2017-06-21 15:20:00,89.43,89.44,89.38,89.39,26224.0,72.1858,72.1939,72.1455,72.1536,26224.0
2017-06-21 15:25:00,89.38,89.38,89.29,89.33,47047.0,72.1455,72.1455,72.0728,72.1051,47047.0
2017-06-21 15:30:00,89.33,89.35,89.31,89.33,58532.0,72.1051,72.1213,72.089,72.1051,58532.0
2017-06-21 15:35:00,89.33,89.37,89.32,89.32,53789.0,72.1051,72.1374,72.0971,72.0971,53789.0
2017-06-21 15:40:00,89.32,89.36,89.31,89.36,64300.0,72.0971,72.1293,72.089,72.1293,64300.0
2017-06-21 15:45:00,89.35,89.43,89.32,89.39,138387.0,72.1213,72.1858,72.0971,72.1536,138387.0
2017-06-21 15:50:00,89.4,89.44,89.38,89.41,102844.0,72.1616,72.1939,72.1455,72.1697,102844.0
2017-06-21 15:55:00,89.4,89.48,89.36,89.43,334448.0,72.1616,72.2262,72.1293,72.1858,334448.0
2017-06-22 09:30:00,89.27,89.35,89.17,89.3,174119.0,72.0567,72.1213,71.976,72.0809,174119.0
2017-06-22 09:35:00,89.28,89.3,89.18,89.21,46691.0,72.0648,72.0809,71.9841,72.0083,46691.0
2017-06-22 09:40:00,89.19,89.23,89.04,89.05,53456.0,71.9921,72.0244,71.871,71.8791,53456.0
2017-06-22 09:45:00,89.06,89.16,89.05,89.11,50670.0,71.8872,71.9679,71.8791,71.9275,50670.0
2017-06-22 09:50:00,89.12,89.28,89.12,89.28,47271.0,71.9356,72.0648,71.9356,72.0648,47271.0
2017-06-22 09:55:00,89.29,89.41,89.28,89.32,39574.0,72.0728,72.1697,72.0648,72.0971,39574.0
2017-06-22 10:00:00,89.31,89.37,89.26,89.37,31397.0,72.089,72.1374,72.0486,72.1374,31397.0
2017-06-22 10:05:00,89.37,89.37,89.23,89.24,29858.0,72.1374,72.1374,72.0244,72.0325,29858.0
2017-06-22 10:10:00,89.25,89.27,89.23,89.25,31938.0,72.0406,72.0567,72.0244,72.0406,31938.0
2017-06-22 10:15:00,89.24,89.25,89.2,89.21,29072.0,72.0325,72.0406,72.0002,72.0083,29072.0
2017-06-22 10:20:00,89.2,89.22,89.18,89.22,14146.0,72.0002,72.0163,71.9841,72.0163,14146.0
2017-06-22 10:25:00,89.23,89.24,89.18,89.24,22272.0,72.0244,72.0325,71.9841,72.0325,22272.0
2017-06-22 10:30:00,89.24,89.24,89.13,89.18,22490.0,72.0325,72.0325,71.9437,71.9841,22490.0
2017-06-22 10:35:00,89.17,89.21,89.16,89.18,10006.0,71.976,72.0083,71.9679,71.9841,10006.0
2017-06-22 10:40:00,89.17,89.21,89.14,89.14,27590.0,71.976,72.0083,71.9518,71.9518,27590.0
2017-06-22 10:45:00,89.15,89.17,89.11,89.13,30458.0,71.9598,71.976,71.9275,71.9437,30458.0
2017-06-22 10:50:00,89.13,89.13,89.07,89.11,29197.0,71.9437,71.9437,71.8953,71.9275,29197.0
2017-06-22 10:55:00,89.12,89.17,89.11,89.17,21917.0,71.9356,71.976,71.9275,71.976,21917.0
2017-06-22 11:00:00,89.17,89.24,89.16,89.23,30322.0,71.976,72.0325,71.9679,72.0244,30322.0
2017-06-22 11:05:00,89.23,89.27,89.22,89.23,25384.0,72.0244,72.0567,72.0163,72.0244,25384.0
2017-06-22 11:10:00,89.24,89.25,89.19,89.19,22077.0,72.0325,72.0406,71.9921,71.9921,22077.0
2017-06-22 11:15:00,89.2,89.26,89.17,89.25,45076.0,72.0002,72.0486,71.976,72.0406,45076.0
2017-06-22 11:20:00,89.25,89.31,89.24,89.29,19078.0,72.0406,72.089,72.0325,72.0728,19078.0
2017-06-22 11:25:00,89.28,89.29,89.24,89.24,20901.0,72.0648,72.0728,72.0325,72.0325,20901.0
2017-06-22 11:30:00,89.25,89.27,89.22,89.25,25242.0,72.0406,72.0567,72.0163,72.0406,25242.0
2017-06-22 11:35:00,89.24,89.25,89.22,89.22,13160.0,72.0325,72.0406,72.0163,72.0163,13160.0
2017-06-22 11:40:00,89.21,89.22,89.14,89.15,25513.0,72.0083,72.0163,71.9518,71.9598,25513.0
2017-06-22 11:45:00,89.15,89.16,89.14,89.16,9550.0,71.9598,71.9679,71.9518,71.9679,9550.0
2017-06-22 11:50:00,89.16,89.21,89.15,89.2,19634.0,71.9679,72.0083,71.9598,72.0002,19634.0
2017-06-22 11:55:00,89.2,89.2,89.11,89.11,24441.0,72.0002,72.0002,71.9275,71.9275,24441.0
2017-06-22 12:00:00,89.11,89.14,89.07,89.08,21362.0,71.9275,71.9518,71.8953,71.9033,21362.0
2017-06-22 12:05:00,89.08,89.09,88.97,88.98,48480.0,71.9033,71.9114,71.8145,71.8226,48480.0
2017-06-22 12:10:00,88.98,89.03,88.97,89.0,21701.0,71.8226,71.863,71.8145,71.8388,21701.0
2017-06-22 12:15:00,89.01,89.04,88.96,88.96,33828.0,71.8468,71.871,71.8065,71.8065,33828.0
2017-06-22 12:20:00,88.97,89.0,88.96,88.99,31411.0,71.8145,71.8388,71.8065,71.8307,31411.0
2017-06-22 12:25:00,88.98,89.0,88.97,88.98,19641.0,71.8226,71.8388,71.8145,71.8226,19641.0
2017-06-22 12:30:00,88.98,89.02,88.97,89.0,20649.0,71.8226,71.8549,71.8145,71.8388,20649.0
2017-06-22 12:35:00,88.99,89.0,88.96,88.96,22228.0,71.8307,71.8388,71.8065,71.8065,22228.0
2017-06-22 12:40:00,88.97,88.98,88.92,88.95,46432.0,71.8145,71.8226,71.7742,71.7984,46432.0
2017-06-22 12:45:00,88.94,89.0,88.94,88.98,15980.0,71.7903,71.8388,71.7903,71.8226,15980.0
2017-06-22 12:50:00,88.98,88.99,88.94,88.95,15182.0,71.8226,71.8307,71.7903,71.7984,15182.0
2017-06-22 12:55:00,88.95,88.96,88.9,88.93,22347.0,71.7984,71.8065,71.758,71.7823,22347.0
2017-06-22 13:00:00,88.93,88.98,88.92,88.98,7140.0,71.7823,71.8226,71.7742,71.8226,7140.0
2017-06-22 13:05:00,88.98,89.01,88.96,88.97,20372.0,71.8226,71.8468,71.8065,71.8145,20372.0
2017-06-22 13:10:00,88.96,88.98,88.93,88.98,17695.0,71.8065,71.8226,71.7823,71.8226,17695.0
2017-06-22 13:15:00,88.99,89.08,88.99,89.03,23072.0,71.8307,71.9033,71.8307,71.863,23072.0
2017-06-22 13:20:00,89.03,89.04,89.0,89.03,14358.0,71.863,71.871,71.8388,71.863,14358.0
2017-06-22 13:25:00,89.04,89.08,89.03,89.04,22537.0,71.871,71.9033,71.863,71.871,22537.0
2017-06-22 13:30:00,89.05,89.05,89.01,89.03,14413.0,71.8791,71.8791,71.8468,71.863,14413.0
2017-06-22 13:35:00,89.04,89.04,89.0,89.0,8760.0,71.871,71.871,71.8388,71.8388,8760.0
2017-06-22 13:40:00,89.0,89.06,89.0,89.04,12881.0,71.8388,71.8872,71.8388,71.871,12881.0
2017-06-22 13:45:00,89.03,89.11,89.02,89.11,9394.0,71.863,71.9275,71.8549,71.9275,9394.0
2017-06-22 13:50:00,89.12,89.14,89.08,89.14,17189.0,71.9356,71.9518,71.9033,71.9518,17189.0
2017-06-22 13:55:00,89.13,89.14,89.1,89.11,19071.0,71.9437,71.9518,71.9195,71.9275,19071.0
2017-06-22 14:00:00,89.11,89.12,88.98,89.0,55069.0,71.9275,71.9356,71.8226,71.8388,55069.0
2017-06-22 14:05:00,89.0,89.02,88.99,88.99,35910.0,71.8388,71.8549,71.8307,71.8307,35910.0
2017-06-22 14:10:00,89.0,89.0,88.96,88.98,17498.0,71.8388,71.8388,71.8065,71.8226,17498.0
2017-06-22 14:15:00,88.99,88.99,88.93,88.94,28389.0,71.8307,71.8307,71.7823,71.7903,28389.0
2017-06-22 14:20:00,88.94,89.0,88.93,88.98,19625.0,71.7903,71.8388,71.7823,71.8226,19625.0
2017-06-22 14:25:00,88.98,88.99,88.94,88.95,32742.0,71.8226,71.8307,71.7903,71.7984,32742.0
2017-06-22 14:30:00,88.95,88.98,88.92,88.95,30348.0,71.7984,71.8226,71.7742,71.7984,30348.0
2017-06-22 14:35:00,88.95,89.02,88.95,89.02,20086.0,71.7984,71.8549,71.7984,71.8549,20086.0
2017-06-22 14:40:00,89.02,89.02,88.97,89.02,27235.0,71.8549,71.8549,71.8145,71.8549,27235.0
2017-06-22 14:45:00,89.01,89.05,88.99,89.05,23767.0,71.8468,71.8791,71.8307,71.8791,23767.0
2017-06-22 14:50:00,89.06,89.08,89.05,89.07,11782.0,71.8872,71.9033,71.8791,71.8953,11782.0
2017-06-22 14:55:00,89.06,89.13,89.04,89.1,49648.0,71.8872,71.9437,71.871,71.9195,49648.0
2017-06-22 15:00:00,89.1,89.15,89.1,89.14,55977.0,71.9195,71.9598,71.9195,71.9518,55977.0
2017-06-22 15:05:00,89.14,89.18,89.13,89.16,43245.0,71.9518,71.9841,71.9437,71.9679,43245.0
2017-06-22 15:10:00,89.15,89.21,89.14,89.19,32783.0,71.9598,72.0083,71.9518,71.9921,32783.0
2017-06-22 15:15:00,89.2,89.21,89.17,89.2,44159.0,72.0002,72.0083,71.976,72.0002,44159.0
2017-06-22 15:20:00,89.2,89.22,89.15,89.18,48021.0,72.0002,72.0163,71.9598,71.9841,48021.0
2017-06-22 15:25:00,89.18,89.22,89.16,89.21,51379.0,71.9841,72.0163,71.9679,72.0083,51379.0
2017-06-22 15:30:00,89.2,89.22,89.17,89.19,91371.0,72.0002,72.0163,71.976,71.9921,91371.0
2017-06-22 15:35:00,89.18,89.22,89.09,89.09,139533.0,71.9841,72.0163,71.9114,71.9114,139533.0
2017-06-22 15:40:00,89.09,89.1,89.02,89.07,66622.0,71.9114,71.9195,71.8549,71.8953,66622.0
2017-06-22 15:45:00,89.06,89.1,89.03,89.05,81782.0,71.8872,71.9195,71.863,71.8791,81782.0
2017-06-22 15:50:00,89.05,89.09,89.01,89.03,119657.0,71.8791,71.9114,71.8468,71.863,119657.0
2017-06-22 15:55:00,89.03,89.05,88.98,89.01,234199.0,71.863,71.8791,71.8226,71.8468,234199.0
2017-06-23 09:30:00,89.07,89.16,88.9,89.09,114809.0,71.8953,71.9679,71.758,71.9114,114809.0
2017-06-23 09:35:00,89.1,89.25,89.07,89.17,136653.0,71.9195,72.0406,71.8953,71.976,136653.0
2017-06-23 09:40:00,89.17,89.29,89.17,89.27,52366.0,71.976,72.0728,71.976,72.0567,52366.0
2017-06-23 09:45:00,89.28,89.38,89.27,89.37,67097.0,72.0648,72.1455,72.0567,72.1374,67097.0
2017-06-23 09:50:00,89.36,89.44,89.33,89.4,47670.0,72.1293,72.1939,72.1051,72.1616,47670.0
2017-06-23 09:55:00,89.4,89.44,89.34,89.44,59564.0,72.1616,72.1939,72.1132,72.1939,59564.0
2017-06-23 10:00:00,89.44,89.45,89.37,89.41,60516.0,72.1939,72.202,72.1374,72.1697,60516.0
2017-06-23 10:05:00,89.4,89.42,89.37,89.39,37814.0,72.1616,72.1778,72.1374,72.1536,37814.0
2017-06-23 10:10:00,89.4,89.44,89.4,89.44,42755.0,72.1616,72.1939,72.1616,72.1939,42755.0
2017-06-23 10:15:00,89.44,89.48,89.43,89.47,50334.0,72.1939,72.2262,72.1858,72.2181,50334.0
2017-06-23 10:20:00,89.47,89.49,89.45,89.49,39294.0,72.2181,72.2343,72.202,72.2343,39294.0
2017-06-23 10:25:00,89.49,89.54,89.48,89.5,27580.0,72.2343,72.2746,72.2262,72.2423,27580.0
2017-06-23 10:30:00,89.5,89.56,89.46,89.51,57839.0,72.2423,72.2908,72.2101,72.2504,57839.0
2017-06-23 10:35:00,89.51,89.53,89.46,89.53,35789.0,72.2504,72.2666,72.2101,72.2666,35789.0
2017-06-23 10:40:00,89.53,89.62,89.53,89.61,35016.0,72.2666,72.3392,72.2666,72.3311,35016.0
2017-06-23 10:45:00,89.61,89.66,89.61,89.66,65562.0,72.3311,72.3715,72.3311,72.3715,65562.0
2017-06-23 10:50:00,89.66,89.7,89.64,89.65,61245.0,72.3715,72.4038,72.3554,72.3634,61245.0
2017-06-23 10:55:00,89.65,89.66,89.59,89.61,33074.0,72.3634,72.3715,72.315,72.3311,33074.0
2017-06-23 11:00:00,89.61,89.63,89.59,89.63,30042.0,72.3311,72.3473,72.315,72.3473,30042.0
2017-06-23 11:05:00,89.63,89.69,89.61,89.64,63072.0,72.3473,72.3957,72.3311,72.3554,63072.0
2017-06-23 11:10:00,89.63,89.64,89.55,89.55,32226.0,72.3473,72.3554,72.2827,72.2827,32226.0
2017-06-23 11:15:00,89.56,89.61,89.54,89.6,19237.0,72.2908,72.3311,72.2746,72.3231,19237.0
2017-06-23 11:20:00,89.6,89.69,89.6,89.67,43819.0,72.3231,72.3957,72.3231,72.3796,43819.0
2017-06-23 11:25:00,89.66,89.68,89.64,89.68,33843.0,72.3715,72.3876,72.3554,72.3876,33843.0
2017-06-23 11:30:00,89.68,89.7,89.67,89.69,32115.0,72.3876,72.4038,72.3796,72.3957,32115.0
2017-06-23 11:35:00,89.69,89.73,89.68,89.72,48733.0,72.3957,72.428,72.3876,72.4199,48733.0
2017-06-23 11:40:00,89.72,89.79,89.72,89.79,37669.0,72.4199,72.4764,72.4199,72.4764,37669.0
2017-06-23 11:45:00,89.79,89.8,89.74,89.75,33843.0,72.4764,72.4845,72.4361,72.4441,33843.0
2017-06-23 11:50:00,89.75,89.76,89.73,89.74,28622.0,72.4441,72.4522,72.428,72.4361,28622.0
2017-06-23 11:55:00,89.74,89.76,89.72,89.73,32933.0,72.4361,72.4522,72.4199,72.428,32933.0
2017-06-23 12:00:00,89.73,89.75,89.71,89.74,30945.0,72.428,72.4441,72.4119,72.4361,30945.0
2017-06-23 12:05:00,89.75,89.76,89.72,89.73,12922.0,72.4441,72.4522,72.4199,72.428,12922.0
2017-06-23 12:10:00,89.73,89.75,89.71,89.72,40639.0,72.428,72.4441,72.4119,72.4199,40639.0
2017-06-23 12:15:00,89.72,89.73,89.68,89.69,16730.0,72.4199,72.428,72.3876,72.3957,16730.0
2017-06-23 12:20:00,89.68,89.69,89.63,89.66,30555.0,72.3876,72.3957,72.3473,72.3715,30555.0
2017-06-23 12:25:00,89.67,89.67,89.63,89.65,13166.0,72.3796,72.3796,72.3473,72.3634,13166.0
2017-06-23 12:30:00,89.65,89.73,89.65,89.72,20672.0,72.3634,72.428,72.3634,72.4199,20672.0
2017-06-23 12:35:00,89.73,89.73,89.69,89.7,18258.0,72.428,72.428,72.3957,72.4038,18258.0
2017-06-23 12:40:00,89.69,89.71,89.65,89.65,20473.0,72.3957,72.4119,72.3634,72.3634,20473.0
2017-06-23 12:45:00,89.66,89.67,89.64,89.65,38357.0,72.3715,72.3796,72.3554,72.3634,38357.0
2017-06-23 12:50:00,89.64,89.66,89.63,89.65,16307.0,72.3554,72.3715,72.3473,72.3634,16307.0
2017-06-23 12:55:00,89.65,89.66,89.62,89.65,25227.0,72.3634,72.3715,72.3392,72.3634,25227.0
2017-06-23 13:00:00,89.65,89.67,89.64,89.65,32077.0,72.3634,72.3796,72.3554,72.3634,32077.0
2017-06-23 13:05:00,89.65,89.68,89.63,89.66,18446.0,72.3634,72.3876,72.3473,72.3715,18446.0
2017-06-23 13:10:00,89.66,89.68,89.6,89.6,20979.0,72.3715,72.3876,72.3231,72.3231,20979.0
2017-06-23 13:15:00,89.6,89.62,89.58,89.61,20789.0,72.3231,72.3392,72.3069,72.3311,20789.0
2017-06-23 13:20:00,89.61,89.62,89.6,89.62,36431.0,72.3311,72.3392,72.3231,72.3392,36431.0
2017-06-23 13:25:00,89.61,89.65,89.6,89.65,22183.0,72.3311,72.3634,72.3231,72.3634,22183.0
2017-06-23 13:30:00,89.65,89.68,89.64,89.68,45238.0,72.3634,72.3876,72.3554,72.3876,45238.0
2017-06-23 13:35:00,89.68,89.73,89.67,89.71,31723.0,72.3876,72.428,72.3796,72.4119,31723.0
2017-06-23 13:40:00,89.71,89.73,89.67,89.7,14314.0,72.4119,72.428,72.3796,72.4038,14314.0
2017-06-23 13:45:00,89.7,89.71,89.65,89.66,18296.0,72.4038,72.4119,72.3634,72.3715,18296.0
2017-06-23 13:50:00,89.66,89.69,89.65,89.68,18180.0,72.3715,72.3957,72.3634,72.3876,18180.0
2017-06-23 13:55:00,89.68,89.69,89.65,89.69,20988.0,72.3876,72.3957,72.3634,72.3957,20988.0
2017-06-23 14:00:00,89.68,89.73,89.68,89.7,34146.0,72.3876,72.428,72.3876,72.4038,34146.0
2017-06-23 14:05:00,89.7,89.75,89.69,89.72,24123.0,72.4038,72.4441,72.3957,72.4199,24123.0
2017-06-23 14:10:00,89.71,89.72,89.67,89.7,19509.0,72.4119,72.4199,72.3796,72.4038,19509.0
2017-06-23 14:15:00,89.68,89.69,89.63,89.63,30466.0,72.3876,72.3957,72.3473,72.3473,30466.0
2017-06-23 14:20:00,89.64,89.64,89.56,89.56,24972.0,72.3554,72.3554,72.2908,72.2908,24972.0
2017-06-23 14:25:00,89.56,89.6,89.52,89.54,18228.0,72.2908,72.3231,72.2585,72.2746,18228.0
2017-06-23 14:30:00,89.54,89.6,89.53,89.58,26810.0,72.2746,72.3231,72.2666,72.3069,26810.0
2017-06-23 14:35:00,89.59,89.61,89.57,89.6,36558.0,72.315,72.3311,72.2988,72.3231,36558.0
2017-06-23 14:40:00,89.61,89.61,89.58,89.59,29495.0,72.3311,72.3311,72.3069,72.315,29495.0
2017-06-23 14:45:00,89.6,89.61,89.55,89.55,33139.0,72.3231,72.3311,72.2827,72.2827,33139.0
2017-06-23 14:50:00,89.56,89.56,89.48,89.51,17987.0,72.2908,72.2908,72.2262,72.2504,17987.0
2017-06-23 14:55:00,89.51,89.53,89.5,89.51,18860.0,72.2504,72.2666,72.2423,72.2504,18860.0
2017-06-23 15:00:00,89.51,89.51,89.37,89.39,74039.0,72.2504,72.2504,72.1374,72.1536,74039.0
2017-06-23 15:05:00,89.4,89.46,89.39,89.43,40590.0,72.1616,72.2101,72.1536,72.1858,40590.0
2017-06-23 15:10:00,89.44,89.45,89.41,89.41,50195.0,72.1939,72.202,72.1697,72.1697,50195.0
2017-06-23 15:15:00,89.41,89.47,89.33,89.44,79564.0,72.1697,72.2181,72.1051,72.1939,79564.0
2017-06-23 15:20:00,89.44,89.48,89.43,89.48,44381.0,72.1939,72.2262,72.1858,72.2262,44381.0
2017-06-23 15:25:00,89.48,89.48,89.41,89.42,57054.0,72.2262,72.2262,72.1697,72.1778,57054.0
2017-06-23 15:30:00,89.42,89.48,89.4,89.45,59971.0,72.1778,72.2262,72.1616,72.202,59971.0
2017-06-23 15:35:00,89.45,89.45,89.4,89.41,69942.0,72.202,72.202,72.1616,72.1697,69942.0
2017-06-23 15:40:00,89.4,89.5,89.38,89.47,87480.0,72.1616,72.2423,72.1455,72.2181,87480.0
2017-06-23 15:45:00,89.48,89.48,89.38,89.41,101932.0,72.2262,72.2262,72.1455,72.1697,101932.0
2017-06-23 15:50:00,89.42,89.44,89.39,89.42,101734.0,72.1778,72.1939,72.1536,72.1778,101734.0
2017-06-23 15:55:00,89.43,89.47,89.4,89.41,225660.0,72.1858,72.2181,72.1616,72.1697,225660.0
2017-06-26 09:30:00,89.63,89.65,89.42,89.5,129755.0,72.3473,72.3634,72.1778,72.2423,129755.0
2017-06-26 09:35:00,89.49,89.58,89.43,89.51,63273.0,72.2343,72.3069,72.1858,72.2504,63273.0
2017-06-26 09:40:00,89.5,89.53,89.43,89.46,57194.0,72.2423,72.2666,72.1858,72.2101,57194.0
2017-06-26 09:45:00,89.46,89.51,89.41,89.42,64448.0,72.2101,72.2504,72.1697,72.1778,64448.0
2017-06-26 09:50:00,89.41,89.51,89.41,89.47,47618.0,72.1697,72.2504,72.1697,72.2181,47618.0
2017-06-26 09:55:00,89.47,89.48,89.41,89.43,38672.0,72.2181,72.2262,72.1697,72.1858,38672.0
2017-06-26 10:00:00,89.43,89.46,89.38,89.44,50426.0,72.1858,72.2101,72.1455,72.1939,50426.0
2017-06-26 10:05:00,89.44,89.5,89.44,89.49,28387.0,72.1939,72.2423,72.1939,72.2343,28387.0
2017-06-26 10:10:00,89.49,89.56,89.47,89.52,27676.0,72.2343,72.2908,72.2181,72.2585,27676.0
2017-06-26 10:15:00,89.52,89.56,89.5,89.55,27392.0,72.2585,72.2908,72.2423,72.2827,27392.0
2017-06-26 10:20:00,89.55,89.55,89.51,89.53,32121.0,72.2827,72.2827,72.2504,72.2666,32121.0
2017-06-26 10:25:00,89.53,89.53,89.47,89.52,46282.0,72.2666,72.2666,72.2181,72.2585,46282.0
2017-06-26 10:30:00,89.51,89.55,89.51,89.54,22037.0,72.2504,72.2827,72.2504,72.2746,22037.0
2017-06-26 10:35:00,89.54,89.55,89.46,89.47,37331.0,72.2746,72.2827,72.2101,72.2181,37331.0
2017-06-26 10:40:00,89.46,89.46,89.33,89.34,45922.0,72.2101,72.2101,72.1051,72.1132,45922.0
2017-06-26 10:45:00,89.33,89.41,89.27,89.4,54349.0,72.1051,72.1697,72.0567,72.1616,54349.0
2017-06-26 10:50:00,89.4,89.41,89.36,89.38,21226.0,72.1616,72.1697,72.1293,72.1455,21226.0
2017-06-26 10:55:00,89.38,89.49,89.33,89.49,39988.0,72.1455,72.2343,72.1051,72.2343,39988.0
2017-06-26 11:00:00,89.49,89.54,89.46,89.48,66885.0,72.2343,72.2746,72.2101,72.2262,66885.0
2017-06-26 11:05:00,89.48,89.55,89.45,89.55,29297.0,72.2262,72.2827,72.202,72.2827,29297.0
2017-06-26 11:10:00,89.54,89.6,89.53,89.56,22155.0,72.2746,72.3231,72.2666,72.2908,22155.0
2017-06-26 11:15:00,89.56,89.6,89.55,89.59,29914.0,72.2908,72.3231,72.2827,72.315,29914.0
2017-06-26 11:20:00,89.59,89.63,89.56,89.62,30915.0,72.315,72.3473,72.2908,72.3392,30915.0
2017-06-26 11:25:00,89.61,89.64,89.57,89.59,27883.0,72.3311,72.3554,72.2988,72.315,27883.0
2017-06-26 11:30:00,89.59,89.65,89.57,89.65,38737.0,72.315,72.3634,72.2988,72.3634,38737.0
2017-06-26 11:35:00,89.65,89.68,89.59,89.63,33349.0,72.3634,72.3876,72.315,72.3473,33349.0
2017-06-26 11:40:00,89.63,89.65,89.63,89.63,13642.0,72.3473,72.3634,72.3473,72.3473,13642.0
2017-06-26 11:45:00,89.62,89.64,89.56,89.62,21452.0,72.3392,72.3554,72.2908,72.3392,21452.0
2017-06-26 11:50:00,89.63,89.63,89.58,89.6,27322.0,72.3473,72.3473,72.3069,72.3231,27322.0
2017-06-26 11:55:00,89.6,89.65,89.58,89.62,23878.0,72.3231,72.3634,72.3069,72.3392,23878.0
2017-06-26 12:00:00,89.61,89.62,89.52,89.52,18511.0,72.3311,72.3392,72.2585,72.2585,18511.0
2017-06-26 12:05:00,89.53,89.53,89.47,89.48,43629.0,72.2666,72.2666,72.2181,72.2262,43629.0
2017-06-26 12:10:00,89.48,89.51,89.48,89.49,21530.0,72.2262,72.2504,72.2262,72.2343,21530.0
2017-06-26 12:15:00,89.48,89.5,89.42,89.5,23436.0,72.2262,72.2423,72.1778,72.2423,23436.0
2017-06-26 12:20:00,89.5,89.53,89.48,89.48,22315.0,72.2423,72.2666,72.2262,72.2262,22315.0
2017-06-26 12:25:00,89.48,89.5,89.46,89.47,15354.0,72.2262,72.2423,72.2101,72.2181,15354.0
2017-06-26 12:30:00,89.47,89.47,89.44,89.46,21374.0,72.2181,72.2181,72.1939,72.2101,21374.0
2017-06-26 12:35:00,89.47,89.53,89.46,89.52,23607.0,72.2181,72.2666,72.2101,72.2585,23607.0
2017-06-26 12:40:00,89.51,89.52,89.47,89.51,22053.0,72.2504,72.2585,72.2181,72.2504,22053.0
2017-06-26 12:45:00,89.51,89.52,89.48,89.49,11914.0,72.2504,72.2585,72.2262,72.2343,11914.0
2017-06-26 12:50:00,89.49,89.53,89.48,89.51,12239.0,72.2343,72.2666,72.2262,72.2504,12239.0
2017-06-26 12:55:00,89.5,89.51,89.47,89.49,8186.0,72.2423,72.2504,72.2181,72.2343,8186.0
2017-06-26 13:00:00,89.5,89.57,89.49,89.56,17792.0,72.2423,72.2988,72.2343,72.2908,17792.0
2017-06-26 13:05:00,89.56,89.59,89.56,89.59,8769.0,72.2908,72.315,72.2908,72.315,8769.0
2017-06-26 13:10:00,89.58,89.59,89.53,89.54,38344.0,72.3069,72.315,72.2666,72.2746,38344.0
2017-06-26 13:15:00,89.53,89.54,89.51,89.53,25471.0,72.2666,72.2746,72.2504,72.2666,25471.0
2017-06-26 13:20:00,89.53,89.58,89.53,89.58,11968.0,72.2666,72.3069,72.2666,72.3069,11968.0
2017-06-26 13:25:00,89.57,89.61,89.57,89.6,29691.0,72.2988,72.3311,72.2988,72.3231,29691.0
2017-06-26 13:30:00,89.6,89.6,89.57,89.59,17542.0,72.3231,72.3231,72.2988,72.315,17542.0
2017-06-26 13:35:00,89.58,89.58,89.55,89.56,9969.0,72.3069,72.3069,72.2827,72.2908,9969.0
2017-06-26 13:40:00,89.56,89.61,89.55,89.59,39520.0,72.2908,72.3311,72.2827,72.315,39520.0
2017-06-26 13:45:00,89.6,89.62,89.59,89.59,20029.0,72.3231,72.3392,72.315,72.315,20029.0
2017-06-26 13:50:00,89.59,89.63,89.59,89.62,11264.0,72.315,72.3473,72.315,72.3392,11264.0
2017-06-26 13:55:00,89.61,89.62,89.57,89.6,18121.0,72.3311,72.3392,72.2988,72.3231,18121.0
2017-06-26 14:00:00,89.61,89.61,89.55,89.57,18724.0,72.3311,72.3311,72.2827,72.2988,18724.0
2017-06-26 14:05:00,89.57,89.58,89.54,89.55,18437.0,72.2988,72.3069,72.2746,72.2827,18437.0
2017-06-26 14:10:00,89.55,89.55,89.5,89.52,23967.0,72.2827,72.2827,72.2423,72.2585,23967.0
2017-06-26 14:15:00,89.52,89.53,89.5,89.51,13646.0,72.2585,72.2666,72.2423,72.2504,13646.0
2017-06-26 14:20:00,89.52,89.59,89.51,89.56,22161.0,72.2585,72.315,72.2504,72.2908,22161.0
2017-06-26 14:25:00,89.56,89.61,89.56,89.61,18347.0,72.2908,72.3311,72.2908,72.3311,18347.0
2017-06-26 14:30:00,89.61,89.61,89.54,89.55,32083.0,72.3311,72.3311,72.2746,72.2827,32083.0
2017-06-26 14:35:00,89.55,89.56,89.53,89.55,18335.0,72.2827,72.2908,72.2666,72.2827,18335.0
2017-06-26 14:40:00,89.54,89.6,89.52,89.53,107027.0,72.2746,72.3231,72.2585,72.2666,107027.0
2017-06-26 14:45:00,89.53,89.55,89.5,89.51,29849.0,72.2666,72.2827,72.2423,72.2504,29849.0
2017-06-26 14:50:00,89.5,89.52,89.48,89.51,24809.0,72.2423,72.2585,72.2262,72.2504,24809.0
2017-06-26 14:55:00,89.52,89.53,89.49,89.49,35532.0,72.2585,72.2666,72.2343,72.2343,35532.0
2017-06-26 15:00:00,89.5,89.52,89.48,89.51,38935.0,72.2423,72.2585,72.2262,72.2504,38935.0
2017-06-26 15:05:00,89.52,89.54,89.48,89.49,44795.0,72.2585,72.2746,72.2262,72.2343,44795.0
2017-06-26 15:10:00,89.49,89.52,89.48,89.48,26226.0,72.2343,72.2585,72.2262,72.2262,26226.0
2017-06-26 15:15:00,89.48,89.5,89.47,89.5,22381.0,72.2262,72.2423,72.2181,72.2423,22381.0
2017-06-26 15:20:00,89.5,89.51,89.47,89.49,20275.0,72.2423,72.2504,72.2181,72.2343,20275.0
2017-06-26 15:25:00,89.5,89.51,89.47,89.48,30188.0,72.2423,72.2504,72.2181,72.2262,30188.0
2017-06-26 15:30:00,89.47,89.48,89.44,89.46,125867.0,72.2181,72.2262,72.1939,72.2101,125867.0
2017-06-26 15:35:00,89.47,89.51,89.46,89.51,46292.0,72.2181,72.2504,72.2101,72.2504,46292.0
2017-06-26 15:40:00,89.5,89.51,89.44,89.46,35043.0,72.2423,72.2504,72.1939,72.2101,35043.0
2017-06-26 15:45:00,89.46,89.47,89.42,89.43,41745.0,72.2101,72.2181,72.1778,72.1858,41745.0
2017-06-26 15:50:00,89.43,89.44,89.33,89.34,100209.0,72.1858,72.1939,72.1051,72.1132,100209.0
2017-06-26 15:55:00,89.33,89.37,89.31,89.35,313149.0,72.1051,72.1374,72.089,72.1213,313149.0
2017-06-27 09:30:00,89.18,89.27,89.12,89.26,173227.0,71.9841,72.0567,71.9356,72.0486,173227.0
2017-06-27 09:35:00,89.26,89.3,89.13,89.13,51847.0,72.0486,72.0809,71.9437,71.9437,51847.0
2017-06-27 09:40:00,89.13,89.18,88.99,88.99,88974.0,71.9437,71.9841,71.8307,71.8307,88974.0
2017-06-27 09:45:00,89.0,89.07,88.97,89.02,62437.0,71.8388,71.8953,71.8145,71.8549,62437.0
2017-06-27 09:50:00,89.02,89.04,88.96,89.0,40315.0,71.8549,71.871,71.8065,71.8388,40315.0
2017-06-27 09:55:00,89.01,89.05,88.88,88.89,83999.0,71.8468,71.8791,71.7419,71.75,83999.0
2017-06-27 10:00:00,88.89,88.92,88.83,88.84,75452.0,71.75,71.7742,71.7015,71.7096,75452.0
2017-06-27 10:05:00,88.84,88.9,88.79,88.8,80161.0,71.7096,71.758,71.6693,71.6773,80161.0
2017-06-27 10:10:00,88.81,88.88,88.8,88.88,40975.0,71.6854,71.7419,71.6773,71.7419,40975.0
2017-06-27 10:15:00,88.88,88.97,88.87,88.92,94115.0,71.7419,71.8145,71.7338,71.7742,94115.0
2017-06-27 10:20:00,88.92,88.97,88.88,88.89,61358.0,71.7742,71.8145,71.7419,71.75,61358.0
2017-06-27 10:25:00,88.9,88.98,88.89,88.93,70846.0,71.758,71.8226,71.75,71.7823,70846.0
2017-06-27 10:30:00,88.93,88.99,88.92,88.99,30120.0,71.7823,71.8307,71.7742,71.8307,30120.0
2017-06-27 10:35:00,88.99,89.01,88.97,89.01,59824.0,71.8307,71.8468,71.8145,71.8468,59824.0
2017-06-27 10:40:00,89.0,89.03,88.97,89.03,33084.0,71.8388,71.863,71.8145,71.863,33084.0
2017-06-27 10:45:00,89.02,89.03,88.97,89.01,43006.0,71.8549,71.863,71.8145,71.8468,43006.0
2017-06-27 10:50:00,89.01,89.03,88.97,89.02,33364.0,71.8468,71.863,71.8145,71.8549,33364.0
2017-06-27 10:55:00,89.03,89.04,88.98,88.99,39863.0,71.863,71.871,71.8226,71.8307,39863.0
2017-06-27 11:00:00,88.99,89.01,88.98,88.99,28909.0,71.8307,71.8468,71.8226,71.8307,28909.0
2017-06-27 11:05:00,88.99,88.99,88.86,88.88,41742.0,71.8307,71.8307,71.7258,71.7419,41742.0
2017-06-27 11:10:00,88.88,88.89,88.82,88.83,52561.0,71.7419,71.75,71.6935,71.7015,52561.0
2017-06-27 11:15:00,88.83,88.86,88.82,88.86,31036.0,71.7015,71.7258,71.6935,71.7258,31036.0
2017-06-27 11:20:00,88.85,88.95,88.85,88.95,38904.0,71.7177,71.7984,71.7177,71.7984,38904.0
2017-06-27 11:25:00,88.95,88.96,88.89,88.94,33692.0,71.7984,71.8065,71.75,71.7903,33692.0
2017-06-27 11:30:00,88.95,88.95,88.9,88.9,49562.0,71.7984,71.7984,71.758,71.758,49562.0
2017-06-27 11:35:00,88.91,88.92,88.88,88.9,63116.0,71.7661,71.7742,71.7419,71.758,63116.0
2017-06-27 11:40:00,88.91,88.92,88.89,88.91,19166.0,71.7661,71.7742,71.75,71.7661,19166.0
2017-06-27 11:45:00,88.91,88.95,88.9,88.93,20254.0,71.7661,71.7984,71.758,71.7823,20254.0
2017-06-27 11:50:00,88.94,88.97,88.88,88.9,35626.0,71.7903,71.8145,71.7419,71.758,35626.0
2017-06-27 11:55:00,88.91,88.94,88.89,88.9,21065.0,71.7661,71.7903,71.75,71.758,21065.0
2017-06-27 12:00:00,88.9,88.94,88.89,88.93,42558.0,71.758,71.7903,71.75,71.7823,42558.0
2017-06-27 12:05:00,88.93,88.97,88.92,88.97,24037.0,71.7823,71.8145,71.7742,71.8145,24037.0
2017-06-27 12:10:00,88.96,88.97,88.93,88.94,39642.0,71.8065,71.8145,71.7823,71.7903,39642.0
2017-06-27 12:15:00,88.93,88.94,88.9,88.93,23674.0,71.7823,71.7903,71.758,71.7823,23674.0
2017-06-27 12:20:00,88.93,88.97,88.93,88.95,19131.0,71.7823,71.8145,71.7823,71.7984,19131.0
2017-06-27 12:25:00,88.95,88.96,88.89,88.91,49658.0,71.7984,71.8065,71.75,71.7661,49658.0
2017-06-27 12:30:00,88.91,88.92,88.85,88.85,29582.0,71.7661,71.7742,71.7177,71.7177,29582.0
2017-06-27 12:35:00,88.85,88.86,88.83,88.84,21953.0,71.7177,71.7258,71.7015,71.7096,21953.0
2017-06-27 12:40:00,88.84,88.87,88.82,88.82,13170.0,71.7096,71.7338,71.6935,71.6935,13170.0
2017-06-27 12:45:00,88.83,88.86,88.82,88.85,12390.0,71.7015,71.7258,71.6935,71.7177,12390.0
2017-06-27 12:50:00,88.85,88.86,88.83,88.85,19715.0,71.7177,71.7258,71.7015,71.7177,19715.0
2017-06-27 12:55:00,88.84,88.89,88.84,88.88,23584.0,71.7096,71.75,71.7096,71.7419,23584.0
2017-06-27 13:00:00,88.87,88.89,88.85,88.89,14016.0,71.7338,71.75,71.7177,71.75,14016.0
2017-06-27 13:05:00,88.88,88.89,88.78,88.81,52495.0,71.7419,71.75,71.6612,71.6854,52495.0
2017-06-27 13:10:00,88.81,88.82,88.78,88.79,34978.0,71.6854,71.6935,71.6612,71.6693,34978.0
2017-06-27 13:15:00,88.78,88.89,88.77,88.87,51174.0,71.6612,71.75,71.6531,71.7338,51174.0
2017-06-27 13:20:00,88.87,88.88,88.83,88.85,19704.0,71.7338,71.7419,71.7015,71.7177,19704.0
2017-06-27 13:25:00,88.85,88.86,88.81,88.83,27790.0,71.7177,71.7258,71.6854,71.7015,27790.0
2017-06-27 13:30:00,88.83,88.89,88.82,88.88,39456.0,71.7015,71.75,71.6935,71.7419,39456.0
2017-06-27 13:35:00,88.89,88.9,88.71,88.76,80450.0,71.75,71.758,71.6047,71.645,80450.0
2017-06-27 13:40:00,88.76,88.8,88.74,88.75,35032.0,71.645,71.6773,71.6289,71.637,35032.0
2017-06-27 13:45:00,88.75,88.76,88.66,88.75,59487.0,71.637,71.645,71.5643,71.637,59487.0
2017-06-27 13:50:00,88.75,88.81,88.74,88.8,29429.0,71.637,71.6854,71.6289,71.6773,29429.0
2017-06-27 13:55:00,88.8,88.8,88.75,88.77,35366.0,71.6773,71.6773,71.637,71.6531,35366.0
2017-06-27 14:00:00,88.77,88.79,88.74,88.75,34720.0,71.6531,71.6693,71.6289,71.637,34720.0
2017-06-27 14:05:00,88.75,88.76,88.69,88.71,40153.0,71.637,71.645,71.5885,71.6047,40153.0
2017-06-27 14:10:00,88.71,88.79,88.71,88.79,50444.0,71.6047,71.6693,71.6047,71.6693,50444.0
2017-06-27 14:15:00,88.79,88.88,88.75,88.86,62507.0,71.6693,71.7419,71.637,71.7258,62507.0
2017-06-27 14:20:00,88.86,88.87,88.81,88.84,31322.0,71.7258,71.7338,71.6854,71.7096,31322.0
2017-06-27 14:25:00,88.83,88.88,88.83,88.87,29964.0,71.7015,71.7419,71.7015,71.7338,29964.0
2017-06-27 14:30:00,88.87,88.87,88.79,88.81,32608.0,71.7338,71.7338,71.6693,71.6854,32608.0
2017-06-27 14:35:00,88.81,88.82,88.76,88.77,33349.0,71.6854,71.6935,71.645,71.6531,33349.0
2017-06-27 14:40:00,88.78,88.83,88.77,88.81,31613.0,71.6612,71.7015,71.6531,71.6854,31613.0
2017-06-27 14:45:00,88.81,88.82,88.77,88.78,18442.0,71.6854,71.6935,71.6531,71.6612,18442.0
2017-06-27 14:50:00,88.78,88.87,88.77,88.86,36466.0,71.6612,71.7338,71.6531,71.7258,36466.0
2017-06-27 14:55:00,88.86,88.88,88.83,88.84,35217.0,71.7258,71.7419,71.7015,71.7096,35217.0
2017-06-27 15:00:00,88.85,88.86,88.81,88.81,30702.0,71.7177,71.7258,71.6854,71.6854,30702.0
2017-06-27 15:05:00,88.81,88.85,88.78,88.84,40484.0,71.6854,71.7177,71.6612,71.7096,40484.0
2017-06-27 15:10:00,88.83,88.86,88.83,88.85,34367.0,71.7015,71.7258,71.7015,71.7177,34367.0
2017-06-27 15:15:00,88.84,88.86,88.8,88.81,26507.0,71.7096,71.7258,71.6773,71.6854,26507.0
2017-06-27 15:20:00,88.81,88.82,88.79,88.81,47318.0,71.6854,71.6935,71.6693,71.6854,47318.0
2017-06-27 15:25:00,88.8,88.82,88.78,88.82,33090.0,71.6773,71.6935,71.6612,71.6935,33090.0
2017-06-27 15:30:00,88.81,88.83,88.79,88.82,73560.0,71.6854,71.7015,71.6693,71.6935,73560.0
2017-06-27 15:35:00,88.82,88.86,88.8,88.82,69288.0,71.6935,71.7258,71.6773,71.6935,69288.0
2017-06-27 15:40:00,88.82,88.84,88.78,88.81,60038.0,71.6935,71.7096,71.6612,71.6854,60038.0
2017-06-27 15:45:00,88.81,88.83,88.75,88.75,78630.0,71.6854,71.7015,71.637,71.637,78630.0
2017-06-27 15:50:00,88.76,88.76,88.68,88.69,174596.0,71.645,71.645,71.5805,71.5885,174596.0
2017-06-27 15:55:00,88.69,88.7,88.61,88.62,496979.0,71.5885,71.5966,71.524,71.532,496979.0
2017-06-28 09:30:00,89.08,89.21,88.93,88.98,180646.0,71.9033,72.0083,71.7823,71.8226,180646.0
2017-06-28 09:35:00,88.99,89.08,88.92,88.98,46276.0,71.8307,71.9033,71.7742,71.8226,46276.0
2017-06-28 09:40:00,88.98,89.01,88.92,88.92,46742.0,71.8226,71.8468,71.7742,71.7742,46742.0
2017-06-28 09:45:00,88.93,88.95,88.89,88.92,31187.0,71.7823,71.7984,71.75,71.7742,31187.0
2017-06-28 09:50:00,88.93,88.96,88.82,88.88,46881.0,71.7823,71.8065,71.6935,71.7419,46881.0
2017-06-28 09:55:00,88.88,88.9,88.78,88.78,43396.0,71.7419,71.758,71.6612,71.6612,43396.0
2017-06-28 10:00:00,88.77,88.89,88.77,88.85,27191.0,71.6531,71.75,71.6531,71.7177,27191.0
2017-06-28 10:05:00,88.85,88.93,88.81,88.93,45494.0,71.7177,71.7823,71.6854,71.7823,45494.0
2017-06-28 10:10:00,88.92,88.92,88.86,88.87,30401.0,71.7742,71.7742,71.7258,71.7338,30401.0
2017-06-28 10:15:00,88.87,88.9,88.82,88.83,47907.0,71.7338,71.758,71.6935,71.7015,47907.0
2017-06-28 10:20:00,88.83,88.85,88.77,88.8,31221.0,71.7015,71.7177,71.6531,71.6773,31221.0
2017-06-28 10:25:00,88.79,88.82,88.76,88.8,35650.0,71.6693,71.6935,71.645,71.6773,35650.0
2017-06-28 10:30:00,88.81,88.84,88.73,88.74,29754.0,71.6854,71.7096,71.6208,71.6289,29754.0
2017-06-28 10:35:00,88.74,88.77,88.7,88.76,25974.0,71.6289,71.6531,71.5966,71.645,25974.0
2017-06-28 10:40:00,88.76,88.81,88.74,88.77,76442.0,71.645,71.6854,71.6289,71.6531,76442.0
2017-06-28 10:45:00,88.78,88.8,88.73,88.77,41735.0,71.6612,71.6773,71.6208,71.6531,41735.0
2017-06-28 10:50:00,88.78,88.81,88.76,88.79,40849.0,71.6612,71.6854,71.645,71.6693,40849.0
2017-06-28 10:55:00,88.79,88.79,88.74,88.75,31583.0,71.6693,71.6693,71.6289,71.637,31583.0
2017-06-28 11:00:00,88.75,88.76,88.72,88.76,31030.0,71.637,71.645,71.6127,71.645,31030.0
2017-06-28 11:05:00,88.75,88.77,88.73,88.73,38554.0,71.637,71.6531,71.6208,71.6208,38554.0
2017-06-28 11:10:00,88.73,88.74,88.7,88.72,27062.0,71.6208,71.6289,71.5966,71.6127,27062.0
2017-06-28 11:15:00,88.73,88.74,88.68,88.7,34214.0,71.6208,71.6289,71.5805,71.5966,34214.0
2017-06-28 11:20:00,88.69,88.73,88.68,88.7,23440.0,71.5885,71.6208,71.5805,71.5966,23440.0
2017-06-28 11:25:00,88.7,88.71,88.63,88.68,43487.0,71.5966,71.6047,71.5401,71.5805,43487.0
2017-06-28 11:30:00,88.69,88.71,88.66,88.7,30504.0,71.5885,71.6047,71.5643,71.5966,30504.0
2017-06-28 11:35:00,88.7,88.72,88.68,88.68,24773.0,71.5966,71.6127,71.5805,71.5805,24773.0
2017-06-28 11:40:00,88.68,88.71,88.68,88.7,25009.0,71.5805,71.6047,71.5805,71.5966,25009.0
2017-06-28 11:45:00,88.69,88.77,88.69,88.75,39192.0,71.5885,71.6531,71.5885,71.637,39192.0
2017-06-28 11:50:00,88.75,88.83,88.75,88.79,62358.0,71.637,71.7015,71.637,71.6693,62358.0
2017-06-28 11:55:00,88.79,88.79,88.74,88.75,37031.0,71.6693,71.6693,71.6289,71.637,37031.0
2017-06-28 12:00:00,88.75,88.76,88.71,88.72,31082.0,71.637,71.645,71.6047,71.6127,31082.0
2017-06-28 12:05:00,88.71,88.73,88.69,88.69,15171.0,71.6047,71.6208,71.5885,71.5885,15171.0
2017-06-28 12:10:00,88.7,88.7,88.67,88.67,14895.0,71.5966,71.5966,71.5724,71.5724,14895.0
2017-06-28 12:15:00,88.67,88.69,88.64,88.65,40992.0,71.5724,71.5885,71.5482,71.5562,40992.0
2017-06-28 12:20:00,88.65,88.66,88.59,88.59,63526.0,71.5562,71.5643,71.5078,71.5078,63526.0
2017-06-28 12:25:00,88.6,88.6,88.57,88.58,42311.0,71.5159,71.5159,71.4917,71.4997,42311.0
2017-06-28 12:30:00,88.58,88.65,88.57,88.64,24489.0,71.4997,71.5562,71.4917,71.5482,24489.0
2017-06-28 12:35:00,88.63,88.65,88.62,88.63,22616.0,71.5401,71.5562,71.532,71.5401,22616.0
2017-06-28 12:40:00,88.62,88.63,88.57,88.59,20259.0,71.532,71.5401,71.4917,71.5078,20259.0
2017-06-28 12:45:00,88.58,88.61,88.56,88.59,22068.0,71.4997,71.524,71.4836,71.5078,22068.0
2017-06-28 12:50:00,88.6,88.61,88.55,88.57,55567.0,71.5159,71.524,71.4755,71.4917,55567.0
2017-06-28 12:55:00,88.57,88.6,88.57,88.57,20581.0,71.4917,71.5159,71.4917,71.4917,20581.0
2017-06-28 13:00:00,88.58,88.62,88.55,88.56,25092.0,71.4997,71.532,71.4755,71.4836,25092.0
2017-06-28 13:05:00,88.57,88.57,88.54,88.55,15869.0,71.4917,71.4917,71.4675,71.4755,15869.0
2017-06-28 13:10:00,88.56,88.57,88.53,88.53,11510.0,71.4836,71.4917,71.4594,71.4594,11510.0
2017-06-28 13:15:00,88.54,88.57,88.5,88.5,29852.0,71.4675,71.4917,71.4352,71.4352,29852.0
2017-06-28 13:20:00,88.5,88.52,88.49,88.51,26406.0,71.4352,71.4513,71.4271,71.4432,26406.0
2017-06-28 13:25:00,88.51,88.52,88.47,88.5,21649.0,71.4432,71.4513,71.411,71.4352,21649.0
2017-06-28 13:30:00,88.49,88.51,88.45,88.45,15393.0,71.4271,71.4432,71.3948,71.3948,15393.0
2017-06-28 13:35:00,88.45,88.5,88.44,88.48,16715.0,71.3948,71.4352,71.3867,71.419,16715.0
2017-06-28 13:40:00,88.49,88.51,88.48,88.5,27835.0,71.4271,71.4432,71.419,71.4352,27835.0
2017-06-28 13:45:00,88.52,88.53,88.48,88.5,17683.0,71.4513,71.4594,71.419,71.4352,17683.0
2017-06-28 13:50:00,88.51,88.51,88.48,88.51,45280.0,71.4432,71.4432,71.419,71.4432,45280.0
2017-06-28 13:55:00,88.5,88.51,88.48,88.5,24109.0,71.4352,71.4432,71.419,71.4352,24109.0
2017-06-28 14:00:00,88.49,88.51,88.48,88.51,47479.0,71.4271,71.4432,71.419,71.4432,47479.0
2017-06-28 14:05:00,88.51,88.55,88.5,88.54,43056.0,71.4432,71.4755,71.4352,71.4675,43056.0
2017-06-28 14:10:00,88.54,88.56,88.5,88.55,30740.0,71.4675,71.4836,71.4352,71.4755,30740.0
2017-06-28 14:15:00,88.55,88.58,88.53,88.53,43161.0,71.4755,71.4997,71.4594,71.4594,43161.0
2017-06-28 14:20:00,88.54,88.55,88.52,88.54,50266.0,71.4675,71.4755,71.4513,71.4675,50266.0
2017-06-28 14:25:00,88.55,88.57,88.52,88.56,42909.0,71.4755,71.4917,71.4513,71.4836,42909.0
2017-06-28 14:30:00,88.56,88.57,88.52,88.53,32260.0,71.4836,71.4917,71.4513,71.4594,32260.0
2017-06-28 14:35:00,88.53,88.53,88.47,88.51,40516.0,71.4594,71.4594,71.411,71.4432,40516.0
2017-06-28 14:40:00,88.5,88.51,88.46,88.48,25352.0,71.4352,71.4432,71.4029,71.419,25352.0
2017-06-28 14:45:00,88.47,88.48,88.42,88.42,113276.0,71.411,71.419,71.3706,71.3706,113276.0
2017-06-28 14:50:00,88.42,88.43,88.38,88.39,52096.0,71.3706,71.3787,71.3383,71.3464,52096.0
2017-06-28 14:55:00,88.38,88.41,88.34,88.35,69597.0,71.3383,71.3625,71.306,71.3141,69597.0
2017-06-28 15:00:00,88.34,88.38,88.31,88.33,81393.0,71.306,71.3383,71.2818,71.2979,81393.0
2017-06-28 15:05:00,88.33,88.36,88.32,88.33,56375.0,71.2979,71.3222,71.2899,71.2979,56375.0
2017-06-28 15:10:00,88.33,88.35,88.28,88.34,59211.0,71.2979,71.3141,71.2576,71.306,59211.0
2017-06-28 15:15:00,88.34,88.35,88.3,88.32,42293.0,71.306,71.3141,71.2737,71.2899,42293.0
2017-06-28 15:20:00,88.31,88.33,88.26,88.27,31546.0,71.2818,71.2979,71.2414,71.2495,31546.0
2017-06-28 15:25:00,88.27,88.32,88.26,88.3,35288.0,71.2495,71.2899,71.2414,71.2737,35288.0
2017-06-28 15:30:00,88.3,88.31,88.26,88.28,37859.0,71.2737,71.2818,71.2414,71.2576,37859.0
2017-06-28 15:35:00,88.28,88.32,88.26,88.28,60713.0,71.2576,71.2899,71.2414,71.2576,60713.0
2017-06-28 15:40:00,88.27,88.31,88.26,88.31,70857.0,71.2495,71.2818,71.2414,71.2818,70857.0
2017-06-28 15:45:00,88.31,88.35,88.29,88.35,66123.0,71.2818,71.3141,71.2657,71.3141,66123.0
2017-06-28 15:50:00,88.35,88.39,88.33,88.39,205243.0,71.3141,71.3464,71.2979,71.3464,205243.0
2017-06-28 15:55:00,88.39,88.47,88.31,88.36,444326.0,71.3464,71.411,71.2818,71.3222,444326.0
2017-06-29 09:30:00,88.02,88.22,87.85,87.95,241664.0,71.0477,71.2092,70.9105,70.9912,241664.0
2017-06-29 09:35:00,87.95,87.98,87.68,87.68,109310.0,70.9912,71.0154,70.7733,70.7733,109310.0
2017-06-29 09:40:00,87.68,87.73,87.4,87.54,190344.0,70.7733,70.8136,70.5473,70.6603,190344.0
2017-06-29 09:45:00,87.54,87.54,87.4,87.52,132444.0,70.6603,70.6603,70.5473,70.6441,132444.0
2017-06-29 09:50:00,87.52,87.54,87.33,87.38,201207.0,70.6441,70.6603,70.4908,70.5311,201207.0
2017-06-29 09:55:00,87.38,87.42,87.33,87.4,83305.0,70.5311,70.5634,70.4908,70.5473,83305.0
2017-06-29 10:00:00,87.4,87.45,87.34,87.38,129231.0,70.5473,70.5876,70.4988,70.5311,129231.0
2017-06-29 10:05:00,87.39,87.68,87.37,87.64,115757.0,70.5392,70.7733,70.5231,70.741,115757.0
2017-06-29 10:10:00,87.63,87.78,87.57,87.61,115390.0,70.7329,70.854,70.6845,70.7168,115390.0
2017-06-29 10:15:00,87.61,87.66,87.53,87.65,83027.0,70.7168,70.7571,70.6522,70.7491,83027.0
2017-06-29 10:20:00,87.66,87.67,87.5,87.5,64981.0,70.7571,70.7652,70.628,70.628,64981.0
2017-06-29 10:25:00,87.51,87.58,87.41,87.58,119807.0,70.6361,70.6926,70.5553,70.6926,119807.0
2017-06-29 10:30:00,87.58,87.6,87.51,87.53,32116.0,70.6926,70.7087,70.6361,70.6522,32116.0
2017-06-29 10:35:00,87.52,87.54,87.5,87.51,28321.0,70.6441,70.6603,70.628,70.6361,28321.0
2017-06-29 10:40:00,87.51,87.53,87.45,87.46,81318.0,70.6361,70.6522,70.5876,70.5957,81318.0
2017-06-29 10:45:00,87.47,87.51,87.38,87.38,50950.0,70.6038,70.6361,70.5311,70.5311,50950.0
2017-06-29 10:50:00,87.38,87.4,87.33,87.37,59988.0,70.5311,70.5473,70.4908,70.5231,59988.0
2017-06-29 10:55:00,87.38,87.48,87.36,87.47,71067.0,70.5311,70.6118,70.515,70.6038,71067.0
2017-06-29 11:00:00,87.48,87.5,87.44,87.5,78740.0,70.6118,70.628,70.5796,70.628,78740.0
2017-06-29 11:05:00,87.5,87.56,87.47,87.54,67658.0,70.628,70.6764,70.6038,70.6603,67658.0
2017-06-29 11:10:00,87.53,87.53,87.44,87.53,43123.0,70.6522,70.6522,70.5796,70.6522,43123.0
2017-06-29 11:15:00,87.54,87.55,87.44,87.45,46944.0,70.6603,70.6684,70.5796,70.5876,46944.0
2017-06-29 11:20:00,87.45,87.51,87.44,87.49,53752.0,70.5876,70.6361,70.5796,70.6199,53752.0
2017-06-29 11:25:00,87.49,87.52,87.46,87.51,55781.0,70.6199,70.6441,70.5957,70.6361,55781.0
2017-06-29 11:30:00,87.51,87.59,87.47,87.59,70082.0,70.6361,70.7006,70.6038,70.7006,70082.0
2017-06-29 11:35:00,87.6,87.63,87.52,87.53,70829.0,70.7087,70.7329,70.6441,70.6522,70829.0
2017-06-29 11:40:00,87.52,87.57,87.45,87.55,56370.0,70.6441,70.6845,70.5876,70.6684,56370.0
2017-06-29 11:45:00,87.55,87.57,87.51,87.55,34511.0,70.6684,70.6845,70.6361,70.6684,34511.0
2017-06-29 11:50:00,87.55,87.55,87.45,87.45,51895.0,70.6684,70.6684,70.5876,70.5876,51895.0
2017-06-29 11:55:00,87.45,87.45,87.38,87.42,45199.0,70.5876,70.5876,70.5311,70.5634,45199.0
2017-06-29 12:00:00,87.42,87.42,87.21,87.22,104609.0,70.5634,70.5634,70.3939,70.402,104609.0
2017-06-29 12:05:00,87.22,87.24,87.15,87.16,58003.0,70.402,70.4181,70.3455,70.3536,58003.0
2017-06-29 12:10:00,87.17,87.23,87.16,87.17,52058.0,70.3616,70.4101,70.3536,70.3616,52058.0
2017-06-29 12:15:00,87.16,87.18,87.1,87.12,65364.0,70.3536,70.3697,70.3051,70.3213,65364.0
2017-06-29 12:20:00,87.12,87.23,87.12,87.22,38783.0,70.3213,70.4101,70.3213,70.402,38783.0
2017-06-29 12:25:00,87.21,87.31,87.19,87.3,26918.0,70.3939,70.4746,70.3778,70.4666,26918.0
2017-06-29 12:30:00,87.3,87.36,87.3,87.34,32802.0,70.4666,70.515,70.4666,70.4988,32802.0
2017-06-29 12:35:00,87.34,87.39,87.31,87.31,46340.0,70.4988,70.5392,70.4746,70.4746,46340.0
2017-06-29 12:40:00,87.31,87.33,87.27,87.28,36481.0,70.4746,70.4908,70.4423,70.4504,36481.0
2017-06-29 12:45:00,87.28,87.31,87.25,87.27,57515.0,70.4504,70.4746,70.4262,70.4423,57515.0
2017-06-29 12:50:00,87.26,87.3,87.25,87.27,20489.0,70.4343,70.4666,70.4262,70.4423,20489.0
2017-06-29 12:55:00,87.27,87.3,87.22,87.26,37499.0,70.4423,70.4666,70.402,70.4343,37499.0
2017-06-29 13:00:00,87.26,87.33,87.25,87.27,29181.0,70.4343,70.4908,70.4262,70.4423,29181.0
2017-06-29 13:05:00,87.27,87.28,87.12,87.12,53932.0,70.4423,70.4504,70.3213,70.3213,53932.0
2017-06-29 13:10:00,87.13,87.14,87.07,87.11,52029.0,70.3293,70.3374,70.2809,70.3132,52029.0
2017-06-29 13:15:00,87.11,87.14,87.08,87.09,30707.0,70.3132,70.3374,70.289,70.2971,30707.0
2017-06-29 13:20:00,87.09,87.09,87.03,87.04,53087.0,70.2971,70.2971,70.2486,70.2567,53087.0
2017-06-29 13:25:00,87.05,87.07,86.93,86.99,69705.0,70.2648,70.2809,70.1679,70.2163,69705.0
2017-06-29 13:30:00,86.99,87.16,86.98,87.16,76469.0,70.2163,70.3536,70.2083,70.3536,76469.0
2017-06-29 13:35:00,87.16,87.18,87.09,87.12,32973.0,70.3536,70.3697,70.2971,70.3213,32973.0
2017-06-29 13:40:00,87.12,87.16,87.05,87.06,46429.0,70.3213,70.3536,70.2648,70.2728,46429.0
2017-06-29 13:45:00,87.06,87.15,87.04,87.15,31671.0,70.2728,70.3455,70.2567,70.3455,31671.0
2017-06-29 13:50:00,87.14,87.21,87.11,87.2,24932.0,70.3374,70.3939,70.3132,70.3858,24932.0
2017-06-29 13:55:00,87.2,87.22,87.14,87.14,34806.0,70.3858,70.402,70.3374,70.3374,34806.0
2017-06-29 14:00:00,87.14,87.2,87.12,87.2,44649.0,70.3374,70.3858,70.3213,70.3858,44649.0
2017-06-29 14:05:00,87.2,87.23,87.16,87.18,32462.0,70.3858,70.4101,70.3536,70.3697,32462.0
2017-06-29 14:10:00,87.17,87.25,87.15,87.24,15826.0,70.3616,70.4262,70.3455,70.4181,15826.0
2017-06-29 14:15:00,87.25,87.26,87.17,87.21,55074.0,70.4262,70.4343,70.3616,70.3939,55074.0
2017-06-29 14:20:00,87.22,87.24,87.19,87.21,33616.0,70.402,70.4181,70.3778,70.3939,33616.0
2017-06-29 14:25:00,87.22,87.28,87.21,87.28,34710.0,70.402,70.4504,70.3939,70.4504,34710.0
2017-06-29 14:30:00,87.28,87.3,87.25,87.29,35933.0,70.4504,70.4666,70.4262,70.4585,35933.0
2017-06-29 14:35:00,87.29,87.31,87.27,87.31,33246.0,70.4585,70.4746,70.4423,70.4746,33246.0
2017-06-29 14:40:00,87.3,87.34,87.3,87.31,39964.0,70.4666,70.4988,70.4666,70.4746,39964.0
2017-06-29 14:45:00,87.31,87.33,87.28,87.29,27776.0,70.4746,70.4908,70.4504,70.4585,27776.0
2017-06-29 14:50:00,87.29,87.32,87.27,87.31,19221.0,70.4585,70.4827,70.4423,70.4746,19221.0
2017-06-29 14:55:00,87.31,87.31,87.28,87.29,28191.0,70.4746,70.4746,70.4504,70.4585,28191.0
2017-06-29 15:00:00,87.28,87.32,87.28,87.31,51916.0,70.4504,70.4827,70.4504,70.4746,51916.0
2017-06-29 15:05:00,87.31,87.33,87.28,87.28,42794.0,70.4746,70.4908,70.4504,70.4504,42794.0
2017-06-29 15:10:00,87.28,87.29,87.17,87.17,58451.0,70.4504,70.4585,70.3616,70.3616,58451.0
2017-06-29 15:15:00,87.18,87.27,87.18,87.26,96778.0,70.3697,70.4423,70.3697,70.4343,96778.0
2017-06-29 15:20:00,87.26,87.27,87.19,87.19,39245.0,70.4343,70.4423,70.3778,70.3778,39245.0
2017-06-29 15:25:00,87.2,87.2,87.14,87.2,58668.0,70.3858,70.3858,70.3374,70.3858,58668.0
2017-06-29 15:30:00,87.19,87.21,87.19,87.2,62057.0,70.3778,70.3939,70.3778,70.3858,62057.0
2017-06-29 15:35:00,87.19,87.28,87.19,87.25,83594.0,70.3778,70.4504,70.3778,70.4262,83594.0
2017-06-29 15:40:00,87.25,87.25,87.07,87.1,95669.0,70.4262,70.4262,70.2809,70.3051,95669.0
2017-06-29 15:45:00,87.11,87.11,87.04,87.05,140937.0,70.3132,70.3132,70.2567,70.2648,140937.0
2017-06-29 15:50:00,87.05,87.06,87.0,87.0,195945.0,70.2648,70.2728,70.2244,70.2244,195945.0
2017-06-29 15:55:00,87.01,87.09,86.97,87.0,665788.0,70.2325,70.2971,70.2002,70.2244,665788.0
2017-06-30 09:30:00,87.05,87.13,87.0,87.11,201502.0,70.2648,70.3293,70.2244,70.3132,201502.0
2017-06-30 09:35:00,87.07,87.29,87.07,87.24,64976.0,70.2809,70.4585,70.2809,70.4181,64976.0
2017-06-30 09:40:00,87.24,87.3,87.17,87.21,54050.0,70.4181,70.4666,70.3616,70.3939,54050.0
2017-06-30 09:45:00,87.21,87.26,87.19,87.23,69468.0,70.3939,70.4343,70.3778,70.4101,69468.0
2017-06-30 09:50:00,87.23,87.23,87.15,87.15,53425.0,70.4101,70.4101,70.3455,70.3455,53425.0
2017-06-30 09:55:00,87.16,87.21,87.15,87.17,86105.0,70.3536,70.3939,70.3455,70.3616,86105.0
2017-06-30 10:00:00,87.17,87.18,87.09,87.16,43265.0,70.3616,70.3697,70.2971,70.3536,43265.0
2017-06-30 10:05:00,87.15,87.2,87.13,87.2,43382.0,70.3455,70.3858,70.3293,70.3858,43382.0
2017-06-30 10:10:00,87.2,87.2,87.15,87.19,37696.0,70.3858,70.3858,70.3455,70.3778,37696.0
2017-06-30 10:15:00,87.19,87.2,87.15,87.17,45503.0,70.3778,70.3858,70.3455,70.3616,45503.0
2017-06-30 10:20:00,87.17,87.19,87.16,87.18,42504.0,70.3616,70.3778,70.3536,70.3697,42504.0
2017-06-30 10:25:00,87.17,87.18,87.11,87.18,36039.0,70.3616,70.3697,70.3132,70.3697,36039.0
2017-06-30 10:30:00,87.17,87.18,87.09,87.1,39997.0,70.3616,70.3697,70.2971,70.3051,39997.0
2017-06-30 10:35:00,87.1,87.11,87.05,87.08,28987.0,70.3051,70.3132,70.2648,70.289,28987.0
2017-06-30 10:40:00,87.09,87.17,87.09,87.16,27706.0,70.2971,70.3616,70.2971,70.3536,27706.0
2017-06-30 10:45:00,87.16,87.18,87.09,87.12,34378.0,70.3536,70.3697,70.2971,70.3213,34378.0
2017-06-30 10:50:00,87.12,87.17,87.11,87.14,33278.0,70.3213,70.3616,70.3132,70.3374,33278.0
2017-06-30 10:55:00,87.15,87.17,87.12,87.16,28945.0,70.3455,70.3616,70.3213,70.3536,28945.0
2017-06-30 11:00:00,87.15,87.19,87.15,87.19,43967.0,70.3455,70.3778,70.3455,70.3778,43967.0
2017-06-30 11:05:00,87.19,87.21,87.17,87.18,60314.0,70.3778,70.3939,70.3616,70.3697,60314.0
2017-06-30 11:10:00,87.18,87.18,87.12,87.12,26170.0,70.3697,70.3697,70.3213,70.3213,26170.0
2017-06-30 11:15:00,87.13,87.17,87.12,87.15,27763.0,70.3293,70.3616,70.3213,70.3455,27763.0
2017-06-30 11:20:00,87.15,87.19,87.14,87.17,32423.0,70.3455,70.3778,70.3374,70.3616,32423.0
2017-06-30 11:25:00,87.17,87.17,87.08,87.09,32676.0,70.3616,70.3616,70.289,70.2971,32676.0
2017-06-30 11:30:00,87.08,87.09,87.06,87.08,30643.0,70.289,70.2971,70.2728,70.289,30643.0
2017-06-30 11:35:00,87.08,87.11,87.07,87.09,24010.0,70.289,70.3132,70.2809,70.2971,24010.0
2017-06-30 11:40:00,87.09,87.13,87.08,87.13,15906.0,70.2971,70.3293,70.289,70.3293,15906.0
2017-06-30 11:45:00,87.13,87.17,87.12,87.16,25956.0,70.3293,70.3616,70.3213,70.3536,25956.0
2017-06-30 11:50:00,87.17,87.18,87.15,87.17,16996.0,70.3616,70.3697,70.3455,70.3616,16996.0
2017-06-30 11:55:00,87.16,87.18,87.14,87.17,19621.0,70.3536,70.3697,70.3374,70.3616,19621.0
2017-06-30 12:00:00,87.16,87.18,87.16,87.17,17901.0,70.3536,70.3697,70.3536,70.3616,17901.0
2017-06-30 12:05:00,87.16,87.21,87.13,87.2,80088.0,70.3536,70.3939,70.3293,70.3858,80088.0
2017-06-30 12:10:00,87.2,87.21,87.17,87.19,32802.0,70.3858,70.3939,70.3616,70.3778,32802.0
2017-06-30 12:15:00,87.19,87.19,87.17,87.18,27264.0,70.3778,70.3778,70.3616,70.3697,27264.0
2017-06-30 12:20:00,87.17,87.18,87.12,87.16,24305.0,70.3616,70.3697,70.3213,70.3536,24305.0
2017-06-30 12:25:00,87.16,87.16,87.14,87.15,19850.0,70.3536,70.3536,70.3374,70.3455,19850.0
2017-06-30 12:30:00,87.15,87.17,87.14,87.16,19175.0,70.3455,70.3616,70.3374,70.3536,19175.0
2017-06-30 12:35:00,87.17,87.17,87.14,87.14,22691.0,70.3616,70.3616,70.3374,70.3374,22691.0
2017-06-30 12:40:00,87.14,87.18,87.14,87.17,23078.0,70.3374,70.3697,70.3374,70.3616,23078.0
2017-06-30 12:45:00,87.17,87.18,87.14,87.14,17380.0,70.3616,70.3697,70.3374,70.3374,17380.0
2017-06-30 12:50:00,87.15,87.17,87.14,87.15,16782.0,70.3455,70.3616,70.3374,70.3455,16782.0
2017-06-30 12:55:00,87.15,87.17,87.14,87.16,14073.0,70.3455,70.3616,70.3374,70.3536,14073.0
2017-06-30 13:00:00,87.16,87.16,87.13,87.14,26817.0,70.3536,70.3536,70.3293,70.3374,26817.0
2017-06-30 13:05:00,87.14,87.15,87.11,87.14,21365.0,70.3374,70.3455,70.3132,70.3374,21365.0
2017-06-30 13:10:00,87.15,87.16,87.12,87.14,18972.0,70.3455,70.3536,70.3213,70.3374,18972.0
2017-06-30 13:15:00,87.13,87.14,87.12,87.14,7164.0,70.3293,70.3374,70.3213,70.3374,7164.0
2017-06-30 13:20:00,87.13,87.16,87.13,87.15,16082.0,70.3293,70.3536,70.3293,70.3455,16082.0
2017-06-30 13:25:00,87.15,87.16,87.14,87.15,16649.0,70.3455,70.3536,70.3374,70.3455,16649.0
2017-06-30 13:30:00,87.16,87.16,87.1,87.1,33431.0,70.3536,70.3536,70.3051,70.3051,33431.0
2017-06-30 13:35:00,87.1,87.16,87.09,87.16,26621.0,70.3051,70.3536,70.2971,70.3536,26621.0
2017-06-30 13:40:00,87.15,87.15,87.1,87.1,22303.0,70.3455,70.3455,70.3051,70.3051,22303.0
2017-06-30 13:45:00,87.1,87.14,87.1,87.14,8340.0,70.3051,70.3374,70.3051,70.3374,8340.0
2017-06-30 13:50:00,87.13,87.15,87.12,87.12,32166.0,70.3293,70.3455,70.3213,70.3213,32166.0
2017-06-30 13:55:00,87.12,87.15,87.11,87.14,30132.0,70.3213,70.3455,70.3132,70.3374,30132.0
2017-06-30 14:00:00,87.15,87.17,87.14,87.17,41906.0,70.3455,70.3616,70.3374,70.3616,41906.0
2017-06-30 14:05:00,87.17,87.22,87.16,87.2,55137.0,70.3616,70.402,70.3536,70.3858,55137.0
2017-06-30 14:10:00,87.2,87.25,87.19,87.23,65400.0,70.3858,70.4262,70.3778,70.4101,65400.0
2017-06-30 14:15:00,87.23,87.25,87.22,87.25,47459.0,70.4101,70.4262,70.402,70.4262,47459.0
2017-06-30 14:20:00,87.25,87.31,87.24,87.31,142620.0,70.4262,70.4746,70.4181,70.4746,142620.0
2017-06-30 14:25:00,87.31,87.31,87.24,87.25,32950.0,70.4746,70.4746,70.4181,70.4262,32950.0
2017-06-30 14:30:00,87.25,87.27,87.21,87.23,27776.0,70.4262,70.4423,70.3939,70.4101,27776.0
2017-06-30 14:35:00,87.23,87.24,87.2,87.22,22245.0,70.4101,70.4181,70.3858,70.402,22245.0
2017-06-30 14:40:00,87.23,87.24,87.2,87.21,25297.0,70.4101,70.4181,70.3858,70.3939,25297.0
2017-06-30 14:45:00,87.2,87.27,87.2,87.27,27258.0,70.3858,70.4423,70.3858,70.4423,27258.0
2017-06-30 14:50:00,87.26,87.28,87.24,87.25,27479.0,70.4343,70.4504,70.4181,70.4262,27479.0
2017-06-30 14:55:00,87.25,87.26,87.22,87.23,26764.0,70.4262,70.4343,70.402,70.4101,26764.0
2017-06-30 15:00:00,87.22,87.24,87.2,87.21,40816.0,70.402,70.4181,70.3858,70.3939,40816.0
2017-06-30 15:05:00,87.2,87.24,87.2,87.21,50508.0,70.3858,70.4181,70.3858,70.3939,50508.0
2017-06-30 15:10:00,87.22,87.24,87.19,87.2,29077.0,70.402,70.4181,70.3778,70.3858,29077.0
2017-06-30 15:15:00,87.19,87.22,87.17,87.22,43200.0,70.3778,70.402,70.3616,70.402,43200.0
2017-06-30 15:20:00,87.21,87.25,87.21,87.25,45816.0,70.3939,70.4262,70.3939,70.4262,45816.0
2017-06-30 15:25:00,87.26,87.26,87.21,87.26,44109.0,70.4343,70.4343,70.3939,70.4343,44109.0
2017-06-30 15:30:00,87.26,87.3,87.24,87.29,105935.0,70.4343,70.4666,70.4181,70.4585,105935.0
2017-06-30 15:35:00,87.29,87.3,87.28,87.29,38819.0,70.4585,70.4666,70.4504,70.4585,38819.0
2017-06-30 15:40:00,87.29,87.37,87.28,87.35,88765.0,70.4585,70.5231,70.4504,70.5069,88765.0
2017-06-30 15:45:00,87.35,87.47,87.34,87.47,136805.0,70.5069,70.6038,70.4988,70.6038,136805.0
2017-06-30 15:50:00,87.46,87.47,87.32,87.34,158742.0,70.5957,70.6038,70.4827,70.4988,158742.0
2017-06-30 15:55:00,87.34,87.36,87.14,87.15,551572.0,70.4988,70.515,70.3374,70.3455,551572.0
2017-07-03 09:30:00,87.4,87.48,87.18,87.48,184188.0,70.5473,70.6118,70.3697,70.6118,184188.0
2017-07-03 09:35:00,87.46,87.52,87.31,87.42,52445.0,70.5957,70.6441,70.4746,70.5634,52445.0
2017-07-03 09:40:00,87.42,87.56,87.42,87.55,48501.0,70.5634,70.6764,70.5634,70.6684,48501.0
2017-07-03 09:45:00,87.56,87.7,87.54,87.68,74181.0,70.6764,70.7894,70.6603,70.7733,74181.0
2017-07-03 09:50:00,87.69,87.7,87.6,87.67,47052.0,70.7814,70.7894,70.7087,70.7652,47052.0
2017-07-03 09:55:00,87.67,87.79,87.67,87.74,46141.0,70.7652,70.8621,70.7652,70.8217,46141.0
2017-07-03 10:00:00,87.75,87.78,87.61,87.62,54313.0,70.8298,70.854,70.7168,70.7249,54313.0
2017-07-03 10:05:00,87.62,87.67,87.59,87.66,36315.0,70.7249,70.7652,70.7006,70.7571,36315.0
2017-07-03 10:10:00,87.67,87.78,87.65,87.76,27948.0,70.7652,70.854,70.7491,70.8379,27948.0
2017-07-03 10:15:00,87.76,87.76,87.66,87.67,52337.0,70.8379,70.8379,70.7571,70.7652,52337.0
2017-07-03 10:20:00,87.65,87.72,87.61,87.69,25295.0,70.7491,70.8056,70.7168,70.7814,25295.0
2017-07-03 10:25:00,87.68,87.74,87.65,87.7,34850.0,70.7733,70.8217,70.7491,70.7894,34850.0
2017-07-03 10:30:00,87.7,87.78,87.69,87.77,44656.0,70.7894,70.854,70.7814,70.8459,44656.0
2017-07-03 10:35:00,87.77,87.81,87.69,87.7,49436.0,70.8459,70.8782,70.7814,70.7894,49436.0
2017-07-03 10:40:00,87.7,87.71,87.59,87.61,59959.0,70.7894,70.7975,70.7006,70.7168,59959.0
2017-07-03 10:45:00,87.62,87.72,87.62,87.7,37975.0,70.7249,70.8056,70.7249,70.7894,37975.0
2017-07-03 10:50:00,87.7,87.79,87.69,87.77,37988.0,70.7894,70.8621,70.7814,70.8459,37988.0
2017-07-03 10:55:00,87.77,87.82,87.75,87.8,59949.0,70.8459,70.8863,70.8298,70.8701,59949.0
2017-07-03 11:00:00,87.8,87.95,87.79,87.94,91515.0,70.8701,70.9912,70.8621,70.9832,91515.0
2017-07-03 11:05:00,87.94,88.0,87.92,87.95,81000.0,70.9832,71.0316,70.967,70.9912,81000.0
2017-07-03 11:10:00,87.95,88.0,87.94,87.95,41301.0,70.9912,71.0316,70.9832,70.9912,41301.0
2017-07-03 11:15:00,87.95,87.99,87.82,87.83,53269.0,70.9912,71.0235,70.8863,70.8944,53269.0
2017-07-03 11:20:00,87.83,87.87,87.75,87.77,64817.0,70.8944,70.9266,70.8298,70.8459,64817.0
2017-07-03 11:25:00,87.78,87.78,87.63,87.66,61338.0,70.854,70.854,70.7329,70.7571,61338.0
2017-07-03 11:30:00,87.66,87.82,87.66,87.79,42483.0,70.7571,70.8863,70.7571,70.8621,42483.0
2017-07-03 11:35:00,87.79,87.79,87.72,87.77,50636.0,70.8621,70.8621,70.8056,70.8459,50636.0
2017-07-03 11:40:00,87.76,87.77,87.66,87.7,47871.0,70.8379,70.8459,70.7571,70.7894,47871.0
2017-07-03 11:45:00,87.71,87.76,87.71,87.76,47312.0,70.7975,70.8379,70.7975,70.8379,47312.0
2017-07-03 11:50:00,87.76,87.87,87.76,87.86,40504.0,70.8379,70.9266,70.8379,70.9186,40504.0
2017-07-03 11:55:00,87.86,87.86,87.79,87.79,68536.0,70.9186,70.9186,70.8621,70.8621,68536.0
2017-07-03 12:00:00,87.8,87.8,87.72,87.79,33409.0,70.8701,70.8701,70.8056,70.8621,33409.0
2017-07-03 12:05:00,87.79,87.79,87.71,87.73,54688.0,70.8621,70.8621,70.7975,70.8136,54688.0
2017-07-03 12:10:00,87.73,87.74,87.7,87.73,59544.0,70.8136,70.8217,70.7894,70.8136,59544.0
2017-07-03 12:15:00,87.71,87.8,87.71,87.8,44462.0,70.7975,70.8701,70.7975,70.8701,44462.0
2017-07-03 12:20:00,87.8,87.8,87.74,87.78,55259.0,70.8701,70.8701,70.8217,70.854,55259.0
2017-07-03 12:25:00,87.78,87.86,87.78,87.83,90615.0,70.854,70.9186,70.854,70.8944,90615.0
2017-07-03 12:30:00,87.83,87.88,87.83,87.88,59001.0,70.8944,70.9347,70.8944,70.9347,59001.0
2017-07-03 12:35:00,87.88,87.88,87.84,87.85,44479.0,70.9347,70.9347,70.9024,70.9105,44479.0
2017-07-03 12:40:00,87.86,87.9,87.85,87.9,74317.0,70.9186,70.9509,70.9105,70.9509,74317.0
2017-07-03 12:45:00,87.89,87.9,87.87,87.87,95487.0,70.9428,70.9509,70.9266,70.9266,95487.0
2017-07-03 12:50:00,87.88,87.96,87.87,87.94,90612.0,70.9347,70.9993,70.9266,70.9832,90612.0
2017-07-03 12:55:00,87.94,87.94,87.73,87.75,225403.0,70.9832,70.9832,70.8136,70.8298,225403.0
2017-07-05 09:30:00,87.86,87.91,87.68,87.69,211158.0,70.9186,70.9589,70.7733,70.7814,211158.0
2017-07-05 09:35:00,87.68,87.78,87.59,87.67,82851.0,70.7733,70.854,70.7006,70.7652,82851.0
2017-07-05 09:40:00,87.68,87.8,87.67,87.75,94035.0,70.7733,70.8701,70.7652,70.8298,94035.0
2017-07-05 09:45:00,87.76,87.81,87.57,87.59,82900.0,70.8379,70.8782,70.6845,70.7006,82900.0
2017-07-05 09:50:00,87.57,87.67,87.56,87.67,72707.0,70.6845,70.7652,70.6764,70.7652,72707.0
2017-07-05 09:55:00,87.68,87.84,87.64,87.83,41960.0,70.7733,70.9024,70.741,70.8944,41960.0
2017-07-05 10:00:00,87.84,87.95,87.83,87.9,53449.0,70.9024,70.9912,70.8944,70.9509,53449.0
2017-07-05 10:05:00,87.91,87.99,87.89,87.99,46613.0,70.9589,71.0235,70.9428,71.0235,46613.0
2017-07-05 10:10:00,87.98,88.0,87.92,87.94,53529.0,71.0154,71.0316,70.967,70.9832,53529.0
2017-07-05 10:15:00,87.95,87.98,87.92,87.94,38345.0,70.9912,71.0154,70.967,70.9832,38345.0
2017-07-05 10:20:00,87.94,87.95,87.91,87.92,42535.0,70.9832,70.9912,70.9589,70.967,42535.0
2017-07-05 10:25:00,87.92,87.99,87.91,87.98,35030.0,70.967,71.0235,70.9589,71.0154,35030.0
2017-07-05 10:30:00,87.98,87.99,87.92,87.93,32855.0,71.0154,71.0235,70.967,70.9751,32855.0
2017-07-05 10:35:00,87.93,87.97,87.81,87.82,65852.0,70.9751,71.0074,70.8782,70.8863,65852.0
2017-07-05 10:40:00,87.82,87.87,87.75,87.81,71883.0,70.8863,70.9266,70.8298,70.8782,71883.0
2017-07-05 10:45:00,87.81,87.84,87.78,87.81,72992.0,70.8782,70.9024,70.854,70.8782,72992.0
2017-07-05 10:50:00,87.81,87.86,87.8,87.83,46229.0,70.8782,70.9186,70.8701,70.8944,46229.0
2017-07-05 10:55:00,87.83,87.85,87.79,87.79,59684.0,70.8944,70.9105,70.8621,70.8621,59684.0
2017-07-05 11:00:00,87.8,87.87,87.78,87.79,75538.0,70.8701,70.9266,70.854,70.8621,75538.0
2017-07-05 11:05:00,87.79,87.82,87.75,87.79,67765.0,70.8621,70.8863,70.8298,70.8621,67765.0
2017-07-05 11:10:00,87.78,87.91,87.78,87.9,59366.0,70.854,70.9589,70.854,70.9509,59366.0
2017-07-05 11:15:00,87.89,87.91,87.83,87.91,27767.0,70.9428,70.9589,70.8944,70.9589,27767.0
2017-07-05 11:20:00,87.92,87.92,87.84,87.89,34517.0,70.967,70.967,70.9024,70.9428,34517.0
2017-07-05 11:25:00,87.89,87.93,87.86,87.88,37050.0,70.9428,70.9751,70.9186,70.9347,37050.0
2017-07-05 11:30:00,87.87,87.88,87.81,87.81,41777.0,70.9266,70.9347,70.8782,70.8782,41777.0
2017-07-05 11:35:00,87.82,87.85,87.8,87.8,34251.0,70.8863,70.9105,70.8701,70.8701,34251.0
2017-07-05 11:40:00,87.8,87.83,87.77,87.79,55291.0,70.8701,70.8944,70.8459,70.8621,55291.0
2017-07-05 11:45:00,87.78,87.79,87.71,87.72,93343.0,70.854,70.8621,70.7975,70.8056,93343.0
2017-07-05 11:50:00,87.72,87.73,87.67,87.72,44135.0,70.8056,70.8136,70.7652,70.8056,44135.0
2017-07-05 11:55:00,87.72,87.76,87.66,87.72,36049.0,70.8056,70.8379,70.7571,70.8056,36049.0
2017-07-05 12:00:00,87.72,87.72,87.68,87.69,34460.0,70.8056,70.8056,70.7733,70.7814,34460.0
2017-07-05 12:05:00,87.69,87.7,87.64,87.68,37981.0,70.7814,70.7894,70.741,70.7733,37981.0
2017-07-05 12:10:00,87.67,87.7,87.63,87.65,26236.0,70.7652,70.7894,70.7329,70.7491,26236.0
2017-07-05 12:15:00,87.66,87.7,87.66,87.7,20314.0,70.7571,70.7894,70.7571,70.7894,20314.0
2017-07-05 12:20:00,87.69,87.7,87.65,87.68,24562.0,70.7814,70.7894,70.7491,70.7733,24562.0
2017-07-05 12:25:00,87.68,87.7,87.66,87.67,20450.0,70.7733,70.7894,70.7571,70.7652,20450.0
2017-07-05 12:30:00,87.67,87.67,87.58,87.59,21858.0,70.7652,70.7652,70.6926,70.7006,21858.0
2017-07-05 12:35:00,87.59,87.61,87.57,87.58,30979.0,70.7006,70.7168,70.6845,70.6926,30979.0
2017-07-05 12:40:00,87.58,87.61,87.58,87.6,20149.0,70.6926,70.7168,70.6926,70.7087,20149.0
2017-07-05 12:45:00,87.61,87.61,87.57,87.59,35043.0,70.7168,70.7168,70.6845,70.7006,35043.0
2017-07-05 12:50:00,87.59,87.6,87.57,87.58,28582.0,70.7006,70.7087,70.6845,70.6926,28582.0
2017-07-05 12:55:00,87.59,87.65,87.58,87.64,24145.0,70.7006,70.7491,70.6926,70.741,24145.0
2017-07-05 13:00:00,87.64,87.64,87.58,87.59,37642.0,70.741,70.741,70.6926,70.7006,37642.0
2017-07-05 13:05:00,87.59,87.61,87.58,87.59,36507.0,70.7006,70.7168,70.6926,70.7006,36507.0
2017-07-05 13:10:00,87.59,87.6,87.56,87.57,42470.0,70.7006,70.7087,70.6764,70.6845,42470.0
2017-07-05 13:15:00,87.57,87.61,87.55,87.59,34268.0,70.6845,70.7168,70.6684,70.7006,34268.0
2017-07-05 13:20:00,87.59,87.6,87.57,87.58,17162.0,70.7006,70.7087,70.6845,70.6926,17162.0
2017-07-05 13:25:00,87.59,87.6,87.56,87.56,26291.0,70.7006,70.7087,70.6764,70.6764,26291.0
2017-07-05 13:30:00,87.57,87.58,87.51,87.51,23679.0,70.6845,70.6926,70.6361,70.6361,23679.0
2017-07-05 13:35:00,87.52,87.57,87.51,87.54,29565.0,70.6441,70.6845,70.6361,70.6603,29565.0
2017-07-05 13:40:00,87.55,87.57,87.53,87.54,18231.0,70.6684,70.6845,70.6522,70.6603,18231.0
2017-07-05 13:45:00,87.54,87.55,87.51,87.52,18371.0,70.6603,70.6684,70.6361,70.6441,18371.0
2017-07-05 13:50:00,87.51,87.55,87.51,87.52,41705.0,70.6361,70.6684,70.6361,70.6441,41705.0
2017-07-05 13:55:00,87.52,87.56,87.51,87.52,25147.0,70.6441,70.6764,70.6361,70.6441,25147.0
2017-07-05 14:00:00,87.52,87.57,87.5,87.54,63277.0,70.6441,70.6845,70.628,70.6603,63277.0
2017-07-05 14:05:00,87.55,87.58,87.49,87.52,52466.0,70.6684,70.6926,70.6199,70.6441,52466.0
2017-07-05 14:10:00,87.51,87.6,87.5,87.59,41895.0,70.6361,70.7087,70.628,70.7006,41895.0
2017-07-05 14:15:00,87.58,87.62,87.57,87.59,27819.0,70.6926,70.7249,70.6845,70.7006,27819.0
2017-07-05 14:20:00,87.59,87.61,87.57,87.59,33909.0,70.7006,70.7168,70.6845,70.7006,33909.0
2017-07-05 14:25:00,87.59,87.61,87.58,87.59,38823.0,70.7006,70.7168,70.6926,70.7006,38823.0
2017-07-05 14:30:00,87.59,87.64,87.58,87.58,60358.0,70.7006,70.741,70.6926,70.6926,60358.0
2017-07-05 14:35:00,87.59,87.62,87.57,87.57,96805.0,70.7006,70.7249,70.6845,70.6845,96805.0
2017-07-05 14:40:00,87.58,87.59,87.55,87.59,41283.0,70.6926,70.7006,70.6684,70.7006,41283.0
2017-07-05 14:45:00,87.59,87.61,87.53,87.56,44211.0,70.7006,70.7168,70.6522,70.6764,44211.0
2017-07-05 14:50:00,87.57,87.61,87.55,87.59,30354.0,70.6845,70.7168,70.6684,70.7006,30354.0
2017-07-05 14:55:00,87.59,87.62,87.57,87.59,40869.0,70.7006,70.7249,70.6845,70.7006,40869.0
2017-07-05 15:00:00,87.59,87.61,87.57,87.58,44751.0,70.7006,70.7168,70.6845,70.6926,44751.0
2017-07-05 15:05:00,87.59,87.61,87.58,87.59,34266.0,70.7006,70.7168,70.6926,70.7006,34266.0
2017-07-05 15:10:00,87.6,87.63,87.58,87.62,39766.0,70.7087,70.7329,70.6926,70.7249,39766.0
2017-07-05 15:15:00,87.63,87.68,87.62,87.68,23252.0,70.7329,70.7733,70.7249,70.7733,23252.0
2017-07-05 15:20:00,87.68,87.71,87.67,87.7,37388.0,70.7733,70.7975,70.7652,70.7894,37388.0
2017-07-05 15:25:00,87.7,87.76,87.67,87.68,60876.0,70.7894,70.8379,70.7652,70.7733,60876.0
2017-07-05 15:30:00,87.69,87.71,87.68,87.71,57208.0,70.7814,70.7975,70.7733,70.7975,57208.0
2017-07-05 15:35:00,87.71,87.72,87.69,87.71,51794.0,70.7975,70.8056,70.7814,70.7975,51794.0
2017-07-05 15:40:00,87.71,87.77,87.7,87.73,62066.0,70.7975,70.8459,70.7894,70.8136,62066.0
2017-07-05 15:45:00,87.72,87.73,87.69,87.69,77111.0,70.8056,70.8136,70.7814,70.7814,77111.0
2017-07-05 15:50:00,87.69,87.69,87.57,87.58,80875.0,70.7814,70.7814,70.6845,70.6926,80875.0
2017-07-05 15:55:00,87.59,87.7,87.57,87.64,230093.0,70.7006,70.7894,70.6845,70.741,230093.0
2017-07-06 09:30:00,87.65,87.95,87.63,87.81,214382.0,70.7491,70.9912,70.7329,70.8782,214382.0
2017-07-06 09:35:00,87.82,87.82,87.63,87.67,109915.0,70.8863,70.8863,70.7329,70.7652,109915.0
2017-07-06 09:40:00,87.65,87.66,87.45,87.52,110026.0,70.7491,70.7571,70.5876,70.6441,110026.0
2017-07-06 09:45:00,87.52,87.55,87.41,87.51,87405.0,70.6441,70.6684,70.5553,70.6361,87405.0
2017-07-06 09:50:00,87.5,87.52,87.42,87.51,54120.0,70.628,70.6441,70.5634,70.6361,54120.0
2017-07-06 09:55:00,87.51,87.54,87.42,87.45,86026.0,70.6361,70.6603,70.5634,70.5876,86026.0
2017-07-06 10:00:00,87.44,87.62,87.44,87.55,98820.0,70.5796,70.7249,70.5796,70.6684,98820.0
2017-07-06 10:05:00,87.54,87.58,87.49,87.53,90038.0,70.6603,70.6926,70.6199,70.6522,90038.0
2017-07-06 10:10:00,87.53,87.57,87.47,87.57,63387.0,70.6522,70.6845,70.6038,70.6845,63387.0
2017-07-06 10:15:00,87.56,87.62,87.55,87.61,54327.0,70.6764,70.7249,70.6684,70.7168,54327.0
2017-07-06 10:20:00,87.61,87.61,87.47,87.52,69232.0,70.7168,70.7168,70.6038,70.6441,69232.0
2017-07-06 10:25:00,87.52,87.63,87.5,87.57,66832.0,70.6441,70.7329,70.628,70.6845,66832.0
2017-07-06 10:30:00,87.58,87.71,87.57,87.63,121595.0,70.6926,70.7975,70.6845,70.7329,121595.0
2017-07-06 10:35:00,87.64,87.68,87.59,87.67,51330.0,70.741,70.7733,70.7006,70.7652,51330.0
2017-07-06 10:40:00,87.67,87.69,87.63,87.67,40332.0,70.7652,70.7814,70.7329,70.7652,40332.0
2017-07-06 10:45:00,87.67,87.76,87.64,87.74,55675.0,70.7652,70.8379,70.741,70.8217,55675.0
2017-07-06 10:50:00,87.74,87.75,87.64,87.71,59457.0,70.8217,70.8298,70.741,70.7975,59457.0
2017-07-06 10:55:00,87.72,87.73,87.64,87.65,37609.0,70.8056,70.8136,70.741,70.7491,37609.0
2017-07-06 11:00:00,87.65,87.68,87.59,87.61,72406.0,70.7491,70.7733,70.7006,70.7168,72406.0
2017-07-06 11:05:00,87.61,87.65,87.59,87.64,38724.0,70.7168,70.7491,70.7006,70.741,38724.0
2017-07-06 11:10:00,87.65,87.73,87.65,87.72,34860.0,70.7491,70.8136,70.7491,70.8056,34860.0
2017-07-06 11:15:00,87.73,87.74,87.66,87.67,41439.0,70.8136,70.8217,70.7571,70.7652,41439.0
2017-07-06 11:20:00,87.68,87.68,87.6,87.61,38239.0,70.7733,70.7733,70.7087,70.7168,38239.0
2017-07-06 11:25:00,87.61,87.67,87.6,87.67,42593.0,70.7168,70.7652,70.7087,70.7652,42593.0
2017-07-06 11:30:00,87.67,87.67,87.6,87.62,41527.0,70.7652,70.7652,70.7087,70.7249,41527.0
2017-07-06 11:35:00,87.62,87.65,87.61,87.65,39664.0,70.7249,70.7491,70.7168,70.7491,39664.0
2017-07-06 11:40:00,87.66,87.7,87.65,87.68,40170.0,70.7571,70.7894,70.7491,70.7733,40170.0
2017-07-06 11:45:00,87.67,87.69,87.65,87.67,30197.0,70.7652,70.7814,70.7491,70.7652,30197.0
2017-07-06 11:50:00,87.67,87.68,87.61,87.62,47256.0,70.7652,70.7733,70.7168,70.7249,47256.0
2017-07-06 11:55:00,87.61,87.63,87.59,87.62,20921.0,70.7168,70.7329,70.7006,70.7249,20921.0
2017-07-06 12:00:00,87.62,87.63,87.56,87.61,45648.0,70.7249,70.7329,70.6764,70.7168,45648.0
2017-07-06 12:05:00,87.62,87.66,87.61,87.63,35408.0,70.7249,70.7571,70.7168,70.7329,35408.0
2017-07-06 12:10:00,87.63,87.66,87.59,87.64,44909.0,70.7329,70.7571,70.7006,70.741,44909.0
2017-07-06 12:15:00,87.63,87.64,87.58,87.61,35675.0,70.7329,70.741,70.6926,70.7168,35675.0
2017-07-06 12:20:00,87.6,87.63,87.58,87.59,38959.0,70.7087,70.7329,70.6926,70.7006,38959.0
2017-07-06 12:25:00,87.58,87.59,87.52,87.52,37242.0,70.6926,70.7006,70.6441,70.6441,37242.0
2017-07-06 12:30:00,87.52,87.53,87.46,87.51,32307.0,70.6441,70.6522,70.5957,70.6361,32307.0
2017-07-06 12:35:00,87.5,87.52,87.43,87.44,42065.0,70.628,70.6441,70.5715,70.5796,42065.0
2017-07-06 12:40:00,87.44,87.48,87.42,87.47,23411.0,70.5796,70.6118,70.5634,70.6038,23411.0
2017-07-06 12:45:00,87.47,87.48,87.45,87.46,23373.0,70.6038,70.6118,70.5876,70.5957,23373.0
2017-07-06 12:50:00,87.47,87.5,87.46,87.48,26506.0,70.6038,70.628,70.5957,70.6118,26506.0
2017-07-06 12:55:00,87.48,87.49,87.46,87.49,32872.0,70.6118,70.6199,70.5957,70.6199,32872.0
2017-07-06 13:00:00,87.49,87.52,87.48,87.48,43424.0,70.6199,70.6441,70.6118,70.6118,43424.0
2017-07-06 13:05:00,87.48,87.49,87.43,87.44,33987.0,70.6118,70.6199,70.5715,70.5796,33987.0
2017-07-06 13:10:00,87.45,87.48,87.44,87.47,32662.0,70.5876,70.6118,70.5796,70.6038,32662.0
2017-07-06 13:15:00,87.47,87.49,87.43,87.48,30838.0,70.6038,70.6199,70.5715,70.6118,30838.0
2017-07-06 13:20:00,87.48,87.5,87.47,87.47,21763.0,70.6118,70.628,70.6038,70.6038,21763.0
2017-07-06 13:25:00,87.47,87.54,87.47,87.52,30487.0,70.6038,70.6603,70.6038,70.6441,30487.0
2017-07-06 13:30:00,87.52,87.53,87.49,87.5,32382.0,70.6441,70.6522,70.6199,70.628,32382.0
2017-07-06 13:35:00,87.49,87.52,87.49,87.52,30727.0,70.6199,70.6441,70.6199,70.6441,30727.0
2017-07-06 13:40:00,87.51,87.52,87.47,87.48,41630.0,70.6361,70.6441,70.6038,70.6118,41630.0
2017-07-06 13:45:00,87.48,87.51,87.47,87.51,19456.0,70.6118,70.6361,70.6038,70.6361,19456.0
2017-07-06 13:50:00,87.5,87.56,87.5,87.55,32802.0,70.628,70.6764,70.628,70.6684,32802.0
2017-07-06 13:55:00,87.56,87.6,87.55,87.6,28800.0,70.6764,70.7087,70.6684,70.7087,28800.0
2017-07-06 14:00:00,87.6,87.62,87.58,87.62,29135.0,70.7087,70.7249,70.6926,70.7249,29135.0
2017-07-06 14:05:00,87.62,87.62,87.58,87.62,34338.0,70.7249,70.7249,70.6926,70.7249,34338.0
2017-07-06 14:10:00,87.61,87.62,87.53,87.55,41378.0,70.7168,70.7249,70.6522,70.6684,41378.0
2017-07-06 14:15:00,87.55,87.56,87.49,87.51,30879.0,70.6684,70.6764,70.6199,70.6361,30879.0
2017-07-06 14:20:00,87.52,87.55,87.51,87.52,28180.0,70.6441,70.6684,70.6361,70.6441,28180.0
2017-07-06 14:25:00,87.52,87.56,87.51,87.56,44085.0,70.6441,70.6764,70.6361,70.6764,44085.0
2017-07-06 14:30:00,87.56,87.56,87.49,87.53,43634.0,70.6764,70.6764,70.6199,70.6522,43634.0
2017-07-06 14:35:00,87.53,87.54,87.46,87.49,33243.0,70.6522,70.6603,70.5957,70.6199,33243.0
2017-07-06 14:40:00,87.48,87.54,87.46,87.54,41824.0,70.6118,70.6603,70.5957,70.6603,41824.0
2017-07-06 14:45:00,87.54,87.56,87.5,87.55,34371.0,70.6603,70.6764,70.628,70.6684,34371.0
2017-07-06 14:50:00,87.55,87.55,87.51,87.51,40219.0,70.6684,70.6684,70.6361,70.6361,40219.0
2017-07-06 14:55:00,87.51,87.52,87.45,87.49,81023.0,70.6361,70.6441,70.5876,70.6199,81023.0
2017-07-06 15:00:00,87.49,87.5,87.42,87.42,45066.0,70.6199,70.628,70.5634,70.5634,45066.0
2017-07-06 15:05:00,87.43,87.48,87.43,87.45,67252.0,70.5715,70.6118,70.5715,70.5876,67252.0
2017-07-06 15:10:00,87.45,87.47,87.41,87.42,50492.0,70.5876,70.6038,70.5553,70.5634,50492.0
2017-07-06 15:15:00,87.42,87.5,87.42,87.45,58841.0,70.5634,70.628,70.5634,70.5876,58841.0
2017-07-06 15:20:00,87.45,87.48,87.45,87.46,50784.0,70.5876,70.6118,70.5876,70.5957,50784.0
2017-07-06 15:25:00,87.47,87.47,87.42,87.42,67307.0,70.6038,70.6038,70.5634,70.5634,67307.0
2017-07-06 15:30:00,87.42,87.46,87.41,87.45,56489.0,70.5634,70.5957,70.5553,70.5876,56489.0
2017-07-06 15:35:00,87.45,87.48,87.43,87.48,87572.0,70.5876,70.6118,70.5715,70.6118,87572.0
2017-07-06 15:40:00,87.47,87.48,87.4,87.42,123137.0,70.6038,70.6118,70.5473,70.5634,123137.0
2017-07-06 15:45:00,87.42,87.52,87.42,87.46,144815.0,70.5634,70.6441,70.5634,70.5957,144815.0
2017-07-06 15:50:00,87.45,87.47,87.42,87.46,125224.0,70.5876,70.6038,70.5634,70.5957,125224.0
2017-07-06 15:55:00,87.46,87.46,87.36,87.38,366570.0,70.5957,70.5957,70.515,70.5311,366570.0
2017-07-07 09:30:00,87.69,87.71,87.52,87.64,167760.0,70.7814,70.7975,70.6441,70.741,167760.0
2017-07-07 09:35:00,87.68,87.7,87.55,87.62,73174.0,70.7733,70.7894,70.6684,70.7249,73174.0
2017-07-07 09:40:00,87.64,87.67,87.53,87.54,46456.0,70.741,70.7652,70.6522,70.6603,46456.0
2017-07-07 09:45:00,87.55,87.59,87.42,87.48,67005.0,70.6684,70.7006,70.5634,70.6118,67005.0
2017-07-07 09:50:00,87.48,87.58,87.47,87.54,52216.0,70.6118,70.6926,70.6038,70.6603,52216.0
2017-07-07 09:55:00,87.54,87.56,87.48,87.55,59681.0,70.6603,70.6764,70.6118,70.6684,59681.0
2017-07-07 10:00:00,87.56,87.57,87.51,87.56,43949.0,70.6764,70.6845,70.6361,70.6764,43949.0
2017-07-07 10:05:00,87.57,87.65,87.56,87.64,43670.0,70.6845,70.7491,70.6764,70.741,43670.0
2017-07-07 10:10:00,87.64,87.68,87.6,87.65,37763.0,70.741,70.7733,70.7087,70.7491,37763.0
2017-07-07 10:15:00,87.66,87.68,87.62,87.63,45935.0,70.7571,70.7733,70.7249,70.7329,45935.0
2017-07-07 10:20:00,87.64,87.66,87.58,87.63,55755.0,70.741,70.7571,70.6926,70.7329,55755.0
2017-07-07 10:25:00,87.62,87.69,87.62,87.67,30825.0,70.7249,70.7814,70.7249,70.7652,30825.0
2017-07-07 10:30:00,87.68,87.72,87.67,87.7,42797.0,70.7733,70.8056,70.7652,70.7894,42797.0
2017-07-07 10:35:00,87.7,87.71,87.65,87.68,27952.0,70.7894,70.7975,70.7491,70.7733,27952.0
2017-07-07 10:40:00,87.69,87.76,87.68,87.73,46093.0,70.7814,70.8379,70.7733,70.8136,46093.0
2017-07-07 10:45:00,87.74,87.76,87.71,87.75,46706.0,70.8217,70.8379,70.7975,70.8298,46706.0
2017-07-07 10:50:00,87.76,87.79,87.68,87.7,40452.0,70.8379,70.8621,70.7733,70.7894,40452.0
2017-07-07 10:55:00,87.7,87.74,87.65,87.67,49804.0,70.7894,70.8217,70.7491,70.7652,49804.0
2017-07-07 11:00:00,87.68,87.72,87.66,87.7,59812.0,70.7733,70.8056,70.7571,70.7894,59812.0
2017-07-07 11:05:00,87.71,87.75,87.68,87.75,43098.0,70.7975,70.8298,70.7733,70.8298,43098.0
2017-07-07 11:10:00,87.75,87.76,87.65,87.67,35281.0,70.8298,70.8379,70.7491,70.7652,35281.0
2017-07-07 11:15:00,87.67,87.74,87.66,87.68,31703.0,70.7652,70.8217,70.7571,70.7733,31703.0
2017-07-07 11:20:00,87.69,87.77,87.66,87.71,45493.0,70.7814,70.8459,70.7571,70.7975,45493.0
2017-07-07 11:25:00,87.7,87.73,87.66,87.69,31473.0,70.7894,70.8136,70.7571,70.7814,31473.0
2017-07-07 11:30:00,87.69,87.73,87.65,87.69,37915.0,70.7814,70.8136,70.7491,70.7814,37915.0
2017-07-07 11:35:00,87.7,87.75,87.68,87.73,36770.0,70.7894,70.8298,70.7733,70.8136,36770.0
2017-07-07 11:40:00,87.73,87.78,87.71,87.73,28960.0,70.8136,70.854,70.7975,70.8136,28960.0
2017-07-07 11:45:00,87.73,87.76,87.72,87.75,37857.0,70.8136,70.8379,70.8056,70.8298,37857.0
2017-07-07 11:50:00,87.75,87.82,87.73,87.79,35989.0,70.8298,70.8863,70.8136,70.8621,35989.0
2017-07-07 11:55:00,87.79,87.82,87.76,87.8,27542.0,70.8621,70.8863,70.8379,70.8701,27542.0
2017-07-07 12:00:00,87.81,87.81,87.76,87.77,25536.0,70.8782,70.8782,70.8379,70.8459,25536.0
2017-07-07 12:05:00,87.78,87.8,87.74,87.75,22652.0,70.854,70.8701,70.8217,70.8298,22652.0
2017-07-07 12:10:00,87.76,87.76,87.72,87.75,33600.0,70.8379,70.8379,70.8056,70.8298,33600.0
2017-07-07 12:15:00,87.76,87.76,87.71,87.73,37442.0,70.8379,70.8379,70.7975,70.8136,37442.0
2017-07-07 12:20:00,87.73,87.79,87.73,87.78,23907.0,70.8136,70.8621,70.8136,70.854,23907.0
2017-07-07 12:25:00,87.78,87.78,87.72,87.73,23809.0,70.854,70.854,70.8056,70.8136,23809.0
2017-07-07 12:30:00,87.74,87.75,87.69,87.73,35222.0,70.8217,70.8298,70.7814,70.8136,35222.0
2017-07-07 12:35:00,87.74,87.77,87.73,87.76,28426.0,70.8217,70.8459,70.8136,70.8379,28426.0
2017-07-07 12:40:00,87.77,87.8,87.75,87.8,23359.0,70.8459,70.8701,70.8298,70.8701,23359.0
2017-07-07 12:45:00,87.8,87.81,87.75,87.77,42202.0,70.8701,70.8782,70.8298,70.8459,42202.0
2017-07-07 12:50:00,87.77,87.81,87.76,87.79,15774.0,70.8459,70.8782,70.8379,70.8621,15774.0
2017-07-07 12:55:00,87.78,87.81,87.78,87.81,26935.0,70.854,70.8782,70.854,70.8782,26935.0
2017-07-07 13:00:00,87.81,87.82,87.69,87.69,24194.0,70.8782,70.8863,70.7814,70.7814,24194.0
2017-07-07 13:05:00,87.7,87.71,87.59,87.62,39599.0,70.7894,70.7975,70.7006,70.7249,39599.0
2017-07-07 13:10:00,87.62,87.63,87.58,87.61,31136.0,70.7249,70.7329,70.6926,70.7168,31136.0
2017-07-07 13:15:00,87.62,87.64,87.55,87.56,35395.0,70.7249,70.741,70.6684,70.6764,35395.0
2017-07-07 13:20:00,87.56,87.58,87.53,87.54,34643.0,70.6764,70.6926,70.6522,70.6603,34643.0
2017-07-07 13:25:00,87.54,87.55,87.47,87.47,33319.0,70.6603,70.6684,70.6038,70.6038,33319.0
2017-07-07 13:30:00,87.47,87.51,87.46,87.48,52835.0,70.6038,70.6361,70.5957,70.6118,52835.0
2017-07-07 13:35:00,87.48,87.49,87.43,87.44,34314.0,70.6118,70.6199,70.5715,70.5796,34314.0
2017-07-07 13:40:00,87.43,87.44,87.4,87.4,33020.0,70.5715,70.5796,70.5473,70.5473,33020.0
2017-07-07 13:45:00,87.4,87.41,87.32,87.32,29351.0,70.5473,70.5553,70.4827,70.4827,29351.0
2017-07-07 13:50:00,87.32,87.38,87.32,87.34,43307.0,70.4827,70.5311,70.4827,70.4988,43307.0
2017-07-07 13:55:00,87.34,87.35,87.28,87.33,41221.0,70.4988,70.5069,70.4504,70.4908,41221.0
2017-07-07 14:00:00,87.33,87.44,87.32,87.44,26385.0,70.4908,70.5796,70.4827,70.5796,26385.0
2017-07-07 14:05:00,87.44,87.46,87.41,87.46,46332.0,70.5796,70.5957,70.5553,70.5957,46332.0
2017-07-07 14:10:00,87.46,87.51,87.45,87.51,40475.0,70.5957,70.6361,70.5876,70.6361,40475.0
2017-07-07 14:15:00,87.51,87.57,87.51,87.54,44003.0,70.6361,70.6845,70.6361,70.6603,44003.0
2017-07-07 14:20:00,87.55,87.6,87.55,87.6,27150.0,70.6684,70.7087,70.6684,70.7087,27150.0
2017-07-07 14:25:00,87.6,87.6,87.54,87.58,61530.0,70.7087,70.7087,70.6603,70.6926,61530.0
2017-07-07 14:30:00,87.58,87.59,87.54,87.59,31639.0,70.6926,70.7006,70.6603,70.7006,31639.0
2017-07-07 14:35:00,87.59,87.61,87.57,87.61,31514.0,70.7006,70.7168,70.6845,70.7168,31514.0
2017-07-07 14:40:00,87.61,87.65,87.61,87.61,32460.0,70.7168,70.7491,70.7168,70.7168,32460.0
2017-07-07 14:45:00,87.61,87.64,87.61,87.62,32637.0,70.7168,70.741,70.7168,70.7249,32637.0
2017-07-07 14:50:00,87.62,87.63,87.57,87.58,47968.0,70.7249,70.7329,70.6845,70.6926,47968.0
2017-07-07 14:55:00,87.59,87.64,87.58,87.59,54979.0,70.7006,70.741,70.6926,70.7006,54979.0
2017-07-07 15:00:00,87.6,87.64,87.58,87.63,31637.0,70.7087,70.741,70.6926,70.7329,31637.0
2017-07-07 15:05:00,87.64,87.66,87.62,87.63,34449.0,70.741,70.7571,70.7249,70.7329,34449.0
2017-07-07 15:10:00,87.62,87.65,87.6,87.64,28539.0,70.7249,70.7491,70.7087,70.741,28539.0
2017-07-07 15:15:00,87.65,87.66,87.59,87.63,41103.0,70.7491,70.7571,70.7006,70.7329,41103.0
2017-07-07 15:20:00,87.62,87.7,87.62,87.7,32505.0,70.7249,70.7894,70.7249,70.7894,32505.0
2017-07-07 15:25:00,87.7,87.7,87.63,87.63,48959.0,70.7894,70.7894,70.7329,70.7329,48959.0
2017-07-07 15:30:00,87.63,87.67,87.62,87.67,30146.0,70.7329,70.7652,70.7249,70.7652,30146.0
2017-07-07 15:35:00,87.67,87.69,87.64,87.64,82079.0,70.7652,70.7814,70.741,70.741,82079.0
2017-07-07 15:40:00,87.65,87.69,87.64,87.68,70395.0,70.7491,70.7814,70.741,70.7733,70395.0
2017-07-07 15:45:00,87.69,87.73,87.69,87.73,76325.0,70.7814,70.8136,70.7814,70.8136,76325.0
2017-07-07 15:50:00,87.73,87.73,87.67,87.71,118626.0,70.8136,70.8136,70.7652,70.7975,118626.0
2017-07-07 15:55:00,87.71,87.71,87.59,87.62,349011.0,70.7975,70.7975,70.7006,70.7249,349011.0
2017-07-10 09:30:00,87.63,87.84,87.52,87.8,137026.0,70.7329,70.9024,70.6441,70.8701,137026.0
2017-07-10 09:35:00,87.79,87.82,87.65,87.79,79204.0,70.8621,70.8863,70.7491,70.8621,79204.0
2017-07-10 09:40:00,87.79,87.79,87.64,87.67,49035.0,70.8621,70.8621,70.741,70.7652,49035.0
2017-07-10 09:45:00,87.67,87.74,87.67,87.74,51615.0,70.7652,70.8217,70.7652,70.8217,51615.0
2017-07-10 09:50:00,87.74,87.79,87.7,87.7,58794.0,70.8217,70.8621,70.7894,70.7894,58794.0
2017-07-10 09:55:00,87.7,87.78,87.69,87.77,44650.0,70.7894,70.854,70.7814,70.8459,44650.0
2017-07-10 10:00:00,87.76,87.85,87.74,87.85,65772.0,70.8379,70.9105,70.8217,70.9105,65772.0
2017-07-10 10:05:00,87.85,87.87,87.76,87.81,38313.0,70.9105,70.9266,70.8379,70.8782,38313.0
2017-07-10 10:10:00,87.81,87.84,87.76,87.81,38683.0,70.8782,70.9024,70.8379,70.8782,38683.0
2017-07-10 10:15:00,87.82,87.85,87.74,87.74,39114.0,70.8863,70.9105,70.8217,70.8217,39114.0
2017-07-10 10:20:00,87.73,87.77,87.7,87.75,53238.0,70.8136,70.8459,70.7894,70.8298,53238.0
2017-07-10 10:25:00,87.75,87.77,87.7,87.73,26233.0,70.8298,70.8459,70.7894,70.8136,26233.0
2017-07-10 10:30:00,87.74,87.76,87.63,87.65,36759.0,70.8217,70.8379,70.7329,70.7491,36759.0
2017-07-10 10:35:00,87.65,87.69,87.63,87.67,37004.0,70.7491,70.7814,70.7329,70.7652,37004.0
2017-07-10 10:40:00,87.66,87.68,87.63,87.63,33705.0,70.7571,70.7733,70.7329,70.7329,33705.0
2017-07-10 10:45:00,87.63,87.65,87.61,87.61,68483.0,70.7329,70.7491,70.7168,70.7168,68483.0
2017-07-10 10:50:00,87.65,87.72,87.64,87.68,66866.0,70.7491,70.8056,70.741,70.7733,66866.0
2017-07-10 10:55:00,87.68,87.73,87.66,87.73,44812.0,70.7733,70.8136,70.7571,70.8136,44812.0
2017-07-10 11:00:00,87.72,87.77,87.68,87.77,40582.0,70.8056,70.8459,70.7733,70.8459,40582.0
2017-07-10 11:05:00,87.77,87.78,87.73,87.75,31360.0,70.8459,70.854,70.8136,70.8298,31360.0
2017-07-10 11:10:00,87.75,87.76,87.7,87.71,37995.0,70.8298,70.8379,70.7894,70.7975,37995.0
2017-07-10 11:15:00,87.72,87.74,87.7,87.74,21433.0,70.8056,70.8217,70.7894,70.8217,21433.0
2017-07-10 11:20:00,87.74,87.79,87.73,87.75,34351.0,70.8217,70.8621,70.8136,70.8298,34351.0
2017-07-10 11:25:00,87.75,87.76,87.72,87.74,29329.0,70.8298,70.8379,70.8056,70.8217,29329.0
2017-07-10 11:30:00,87.73,87.74,87.7,87.71,20656.0,70.8136,70.8217,70.7894,70.7975,20656.0
2017-07-10 11:35:00,87.7,87.76,87.68,87.69,40386.0,70.7894,70.8379,70.7733,70.7814,40386.0
2017-07-10 11:40:00,87.69,87.72,87.66,87.67,42884.0,70.7814,70.8056,70.7571,70.7652,42884.0
2017-07-10 11:45:00,87.66,87.7,87.66,87.69,29220.0,70.7571,70.7894,70.7571,70.7814,29220.0
2017-07-10 11:50:00,87.69,87.73,87.69,87.72,17457.0,70.7814,70.8136,70.7814,70.8056,17457.0
2017-07-10 11:55:00,87.71,87.72,87.66,87.67,21631.0,70.7975,70.8056,70.7571,70.7652,21631.0
2017-07-10 12:00:00,87.68,87.7,87.64,87.64,30566.0,70.7733,70.7894,70.741,70.741,30566.0
2017-07-10 12:05:00,87.64,87.67,87.62,87.66,28850.0,70.741,70.7652,70.7249,70.7571,28850.0
2017-07-10 12:10:00,87.67,87.69,87.63,87.63,40581.0,70.7652,70.7814,70.7329,70.7329,40581.0
2017-07-10 12:15:00,87.63,87.64,87.58,87.59,21992.0,70.7329,70.741,70.6926,70.7006,21992.0
2017-07-10 12:20:00,87.6,87.64,87.59,87.59,20361.0,70.7087,70.741,70.7006,70.7006,20361.0
2017-07-10 12:25:00,87.6,87.61,87.58,87.6,14586.0,70.7087,70.7168,70.6926,70.7087,14586.0
2017-07-10 12:30:00,87.61,87.62,87.45,87.46,93921.0,70.7168,70.7249,70.5876,70.5957,93921.0
2017-07-10 12:35:00,87.46,87.52,87.45,87.52,19509.0,70.5957,70.6441,70.5876,70.6441,19509.0
2017-07-10 12:40:00,87.52,87.54,87.51,87.54,13706.0,70.6441,70.6603,70.6361,70.6603,13706.0
2017-07-10 12:45:00,87.54,87.54,87.4,87.42,40598.0,70.6603,70.6603,70.5473,70.5634,40598.0
2017-07-10 12:50:00,87.41,87.44,87.36,87.37,20645.0,70.5553,70.5796,70.515,70.5231,20645.0
2017-07-10 12:55:00,87.37,87.4,87.29,87.3,57859.0,70.5231,70.5473,70.4585,70.4666,57859.0
2017-07-10 13:00:00,87.3,87.39,87.29,87.38,30122.0,70.4666,70.5392,70.4585,70.5311,30122.0
2017-07-10 13:05:00,87.39,87.39,87.35,87.38,28200.0,70.5392,70.5392,70.5069,70.5311,28200.0
2017-07-10 13:10:00,87.38,87.38,87.33,87.37,48777.0,70.5311,70.5311,70.4908,70.5231,48777.0
2017-07-10 13:15:00,87.36,87.43,87.36,87.42,26471.0,70.515,70.5715,70.515,70.5634,26471.0
2017-07-10 13:20:00,87.43,87.47,87.4,87.45,30435.0,70.5715,70.6038,70.5473,70.5876,30435.0
2017-07-10 13:25:00,87.45,87.46,87.41,87.41,22038.0,70.5876,70.5957,70.5553,70.5553,22038.0
2017-07-10 13:30:00,87.41,87.42,87.35,87.35,30886.0,70.5553,70.5634,70.5069,70.5069,30886.0
2017-07-10 13:35:00,87.35,87.36,87.31,87.32,30877.0,70.5069,70.515,70.4746,70.4827,30877.0
2017-07-10 13:40:00,87.31,87.32,87.23,87.24,40171.0,70.4746,70.4827,70.4101,70.4181,40171.0
2017-07-10 13:45:00,87.24,87.25,87.19,87.24,64517.0,70.4181,70.4262,70.3778,70.4181,64517.0
2017-07-10 13:50:00,87.25,87.26,87.22,87.22,38671.0,70.4262,70.4343,70.402,70.402,38671.0
2017-07-10 13:55:00,87.22,87.22,87.14,87.15,58051.0,70.402,70.402,70.3374,70.3455,58051.0
2017-07-10 14:00:00,87.14,87.15,87.04,87.13,121111.0,70.3374,70.3455,70.2567,70.3293,121111.0
2017-07-10 14:05:00,87.14,87.14,87.04,87.07,52713.0,70.3374,70.3374,70.2567,70.2809,52713.0
2017-07-10 14:10:00,87.08,87.09,87.01,87.03,49765.0,70.289,70.2971,70.2325,70.2486,49765.0
2017-07-10 14:15:00,87.02,87.03,86.94,86.97,72674.0,70.2405,70.2486,70.176,70.2002,72674.0
2017-07-10 14:20:00,86.98,87.05,86.97,87.01,63653.0,70.2083,70.2648,70.2002,70.2325,63653.0
2017-07-10 14:25:00,87.01,87.03,86.95,87.03,84374.0,70.2325,70.2486,70.184,70.2486,84374.0
2017-07-10 14:30:00,87.02,87.02,86.89,86.9,62064.0,70.2405,70.2405,70.1356,70.1437,62064.0
2017-07-10 14:35:00,86.9,86.96,86.9,86.94,74933.0,70.1437,70.1921,70.1437,70.176,74933.0
2017-07-10 14:40:00,86.95,87.0,86.94,86.98,66593.0,70.184,70.2244,70.176,70.2083,66593.0
2017-07-10 14:45:00,86.97,87.09,86.97,87.07,40826.0,70.2002,70.2971,70.2002,70.2809,40826.0
2017-07-10 14:50:00,87.08,87.09,87.05,87.06,50684.0,70.289,70.2971,70.2648,70.2728,50684.0
2017-07-10 14:55:00,87.06,87.08,87.04,87.05,52156.0,70.2728,70.289,70.2567,70.2648,52156.0
2017-07-10 15:00:00,87.05,87.12,87.04,87.06,63101.0,70.2648,70.3213,70.2567,70.2728,63101.0
2017-07-10 15:05:00,87.08,87.15,87.07,87.11,61791.0,70.289,70.3455,70.2809,70.3132,61791.0
2017-07-10 15:10:00,87.12,87.13,87.1,87.11,55977.0,70.3213,70.3293,70.3051,70.3132,55977.0
2017-07-10 15:15:00,87.11,87.13,87.1,87.12,46964.0,70.3132,70.3293,70.3051,70.3213,46964.0
2017-07-10 15:20:00,87.11,87.17,87.11,87.14,51135.0,70.3132,70.3616,70.3132,70.3374,51135.0
2017-07-10 15:25:00,87.15,87.17,87.1,87.12,44314.0,70.3455,70.3616,70.3051,70.3213,44314.0
2017-07-10 15:30:00,87.12,87.17,87.11,87.17,71488.0,70.3213,70.3616,70.3132,70.3616,71488.0
2017-07-10 15:35:00,87.17,87.2,87.14,87.2,58651.0,70.3616,70.3858,70.3374,70.3858,58651.0
2017-07-10 15:40:00,87.2,87.24,87.16,87.23,68100.0,70.3858,70.4181,70.3536,70.4101,68100.0
2017-07-10 15:45:00,87.23,87.24,87.19,87.22,84768.0,70.4101,70.4181,70.3778,70.402,84768.0
2017-07-10 15:50:00,87.22,87.25,87.2,87.22,84057.0,70.402,70.4262,70.3858,70.402,84057.0
2017-07-10 15:55:00,87.22,87.22,87.09,87.11,293005.0,70.402,70.402,70.2971,70.3132,293005.0
2017-07-11 09:30:00,87.23,87.45,87.19,87.42,215497.0,70.4101,70.5876,70.3778,70.5634,215497.0
2017-07-11 09:35:00,87.43,87.43,87.13,87.19,98678.0,70.5715,70.5715,70.3293,70.3778,98678.0
2017-07-11 09:40:00,87.22,87.31,87.21,87.23,73370.0,70.402,70.4746,70.3939,70.4101,73370.0
2017-07-11 09:45:00,87.24,87.31,87.15,87.16,95671.0,70.4181,70.4746,70.3455,70.3536,95671.0
2017-07-11 09:50:00,87.15,87.17,87.09,87.1,105541.0,70.3455,70.3616,70.2971,70.3051,105541.0
2017-07-11 09:55:00,87.11,87.18,87.06,87.08,52386.0,70.3132,70.3697,70.2728,70.289,52386.0
2017-07-11 10:00:00,87.08,87.09,86.97,86.99,73051.0,70.289,70.2971,70.2002,70.2163,73051.0
2017-07-11 10:05:00,87.0,87.06,86.95,87.0,66673.0,70.2244,70.2728,70.184,70.2244,66673.0
2017-07-11 10:10:00,87.0,87.05,86.99,87.04,60383.0,70.2244,70.2648,70.2163,70.2567,60383.0
2017-07-11 10:15:00,87.04,87.05,86.94,87.03,67158.0,70.2567,70.2648,70.176,70.2486,67158.0
2017-07-11 10:20:00,87.04,87.06,87.0,87.01,60393.0,70.2567,70.2728,70.2244,70.2325,60393.0
2017-07-11 10:25:00,87.01,87.03,86.81,86.87,80552.0,70.2325,70.2486,70.071,70.1195,80552.0
2017-07-11 10:30:00,86.87,86.9,86.72,86.81,140756.0,70.1195,70.1437,69.9984,70.071,140756.0
2017-07-11 10:35:00,86.81,86.9,86.8,86.88,57114.0,70.071,70.1437,70.063,70.1275,57114.0
2017-07-11 10:40:00,86.89,86.9,86.82,86.87,102520.0,70.1356,70.1437,70.0791,70.1195,102520.0
2017-07-11 10:45:00,86.87,86.96,86.85,86.9,74940.0,70.1195,70.1921,70.1033,70.1437,74940.0
2017-07-11 10:50:00,86.91,86.91,86.81,86.81,59633.0,70.1518,70.1518,70.071,70.071,59633.0
2017-07-11 10:55:00,86.81,86.87,86.8,86.83,43458.0,70.071,70.1195,70.063,70.0872,43458.0
2017-07-11 11:00:00,86.83,86.84,86.77,86.78,49111.0,70.0872,70.0953,70.0388,70.0468,49111.0
2017-07-11 11:05:00,86.78,86.78,86.63,86.66,78173.0,70.0468,70.0468,69.9257,69.95,78173.0
2017-07-11 11:10:00,86.66,86.78,86.66,86.71,61934.0,69.95,70.0468,69.95,69.9903,61934.0
2017-07-11 11:15:00,86.72,86.75,86.65,86.69,68009.0,69.9984,70.0226,69.9419,69.9742,68009.0
2017-07-11 11:20:00,86.68,86.74,86.52,86.56,125176.0,69.9661,70.0145,69.837,69.8692,125176.0
2017-07-11 11:25:00,86.57,86.58,86.3,86.45,198194.0,69.8773,69.8854,69.6594,69.7805,198194.0
2017-07-11 11:30:00,86.46,86.49,86.42,86.44,59161.0,69.7885,69.8127,69.7562,69.7724,59161.0
2017-07-11 11:35:00,86.43,86.58,86.41,86.56,78967.0,69.7643,69.8854,69.7482,69.8692,78967.0
2017-07-11 11:40:00,86.56,86.56,86.44,86.54,58423.0,69.8692,69.8692,69.7724,69.8531,58423.0
2017-07-11 11:45:00,86.54,86.55,86.45,86.45,65936.0,69.8531,69.8612,69.7805,69.7805,65936.0
2017-07-11 11:50:00,86.45,86.56,86.43,86.56,81216.0,69.7805,69.8692,69.7643,69.8692,81216.0
2017-07-11 11:55:00,86.56,86.58,86.45,86.57,75875.0,69.8692,69.8854,69.7805,69.8773,75875.0
2017-07-11 12:00:00,86.57,86.69,86.55,86.63,29525.0,69.8773,69.9742,69.8612,69.9257,29525.0
2017-07-11 12:05:00,86.62,86.62,86.55,86.59,34671.0,69.9177,69.9177,69.8612,69.8935,34671.0
2017-07-11 12:10:00,86.6,86.63,86.58,86.59,23739.0,69.9015,69.9257,69.8854,69.8935,23739.0
2017-07-11 12:15:00,86.58,86.59,86.46,86.46,42622.0,69.8854,69.8935,69.7885,69.7885,42622.0
2017-07-11 12:20:00,86.47,86.52,86.46,86.51,33203.0,69.7966,69.837,69.7885,69.8289,33203.0
2017-07-11 12:25:00,86.51,86.52,86.45,86.52,31447.0,69.8289,69.837,69.7805,69.837,31447.0
2017-07-11 12:30:00,86.52,86.52,86.43,86.44,35630.0,69.837,69.837,69.7643,69.7724,35630.0
2017-07-11 12:35:00,86.44,86.5,86.43,86.5,26990.0,69.7724,69.8208,69.7643,69.8208,26990.0
2017-07-11 12:40:00,86.5,86.52,86.47,86.51,39232.0,69.8208,69.837,69.7966,69.8289,39232.0
2017-07-11 12:45:00,86.52,86.54,86.51,86.52,21640.0,69.837,69.8531,69.8289,69.837,21640.0
2017-07-11 12:50:00,86.52,86.64,86.52,86.64,32043.0,69.837,69.9338,69.837,69.9338,32043.0
2017-07-11 12:55:00,86.64,86.67,86.58,86.6,32365.0,69.9338,69.958,69.8854,69.9015,32365.0
2017-07-11 13:00:00,86.59,86.63,86.53,86.6,36426.0,69.8935,69.9257,69.845,69.9015,36426.0
2017-07-11 13:05:00,86.59,86.62,86.54,86.59,50493.0,69.8935,69.9177,69.8531,69.8935,50493.0
2017-07-11 13:10:00,86.59,86.61,86.55,86.59,23851.0,69.8935,69.9096,69.8612,69.8935,23851.0
2017-07-11 13:15:00,86.6,86.65,86.6,86.64,34572.0,69.9015,69.9419,69.9015,69.9338,34572.0
2017-07-11 13:20:00,86.65,86.66,86.52,86.59,59731.0,69.9419,69.95,69.837,69.8935,59731.0
2017-07-11 13:25:00,86.6,86.65,86.58,86.6,26335.0,69.9015,69.9419,69.8854,69.9015,26335.0
2017-07-11 13:30:00,86.61,86.62,86.56,86.58,41299.0,69.9096,69.9177,69.8692,69.8854,41299.0
2017-07-11 13:35:00,86.58,86.65,86.58,86.63,34101.0,69.8854,69.9419,69.8854,69.9257,34101.0
2017-07-11 13:40:00,86.63,86.76,86.62,86.74,42227.0,69.9257,70.0307,69.9177,70.0145,42227.0
2017-07-11 13:45:00,86.74,86.78,86.73,86.76,24560.0,70.0145,70.0468,70.0065,70.0307,24560.0
2017-07-11 13:50:00,86.76,86.77,86.71,86.73,28043.0,70.0307,70.0388,69.9903,70.0065,28043.0
2017-07-11 13:55:00,86.74,86.78,86.73,86.76,27140.0,70.0145,70.0468,70.0065,70.0307,27140.0
2017-07-11 14:00:00,86.76,86.81,86.75,86.79,28611.0,70.0307,70.071,70.0226,70.0549,28611.0
2017-07-11 14:05:00,86.78,86.78,86.75,86.77,24634.0,70.0468,70.0468,70.0226,70.0388,24634.0
2017-07-11 14:10:00,86.77,86.78,86.76,86.78,27478.0,70.0388,70.0468,70.0307,70.0468,27478.0
2017-07-11 14:15:00,86.78,86.79,86.75,86.77,29063.0,70.0468,70.0549,70.0226,70.0388,29063.0
2017-07-11 14:20:00,86.78,86.79,86.76,86.79,39331.0,70.0468,70.0549,70.0307,70.0549,39331.0
2017-07-11 14:25:00,86.79,86.8,86.77,86.79,28593.0,70.0549,70.063,70.0388,70.0549,28593.0
2017-07-11 14:30:00,86.79,86.79,86.75,86.77,46300.0,70.0549,70.0549,70.0226,70.0388,46300.0
2017-07-11 14:35:00,86.77,86.79,86.76,86.78,15711.0,70.0388,70.0549,70.0307,70.0468,15711.0
2017-07-11 14:40:00,86.77,86.79,86.74,86.77,40834.0,70.0388,70.0549,70.0145,70.0388,40834.0
2017-07-11 14:45:00,86.76,86.77,86.74,86.75,41283.0,70.0307,70.0388,70.0145,70.0226,41283.0
2017-07-11 14:50:00,86.75,86.79,86.75,86.78,24588.0,70.0226,70.0549,70.0226,70.0468,24588.0
2017-07-11 14:55:00,86.79,86.79,86.76,86.79,30416.0,70.0549,70.0549,70.0307,70.0549,30416.0
2017-07-11 15:00:00,86.78,86.78,86.75,86.76,43675.0,70.0468,70.0468,70.0226,70.0307,43675.0
2017-07-11 15:05:00,86.76,86.79,86.76,86.78,32351.0,70.0307,70.0549,70.0307,70.0468,32351.0
2017-07-11 15:10:00,86.79,86.84,86.78,86.83,41225.0,70.0549,70.0953,70.0468,70.0872,41225.0
2017-07-11 15:15:00,86.83,86.85,86.83,86.84,21090.0,70.0872,70.1033,70.0872,70.0953,21090.0
2017-07-11 15:20:00,86.84,86.85,86.84,86.85,24863.0,70.0953,70.1033,70.0953,70.1033,24863.0
2017-07-11 15:25:00,86.84,86.85,86.74,86.77,82070.0,70.0953,70.1033,70.0145,70.0388,82070.0
2017-07-11 15:30:00,86.78,86.87,86.77,86.82,60926.0,70.0468,70.1195,70.0388,70.0791,60926.0
2017-07-11 15:35:00,86.82,86.84,86.78,86.8,49867.0,70.0791,70.0953,70.0468,70.063,49867.0
2017-07-11 15:40:00,86.8,86.8,86.74,86.77,103587.0,70.063,70.063,70.0145,70.0388,103587.0
2017-07-11 15:45:00,86.76,86.81,86.73,86.81,118823.0,70.0307,70.071,70.0065,70.071,118823.0
2017-07-11 15:50:00,86.81,86.81,86.72,86.76,115050.0,70.071,70.071,69.9984,70.0307,115050.0
2017-07-11 15:55:00,86.76,86.81,86.74,86.75,281223.0,70.0307,70.071,70.0145,70.0226,281223.0
2017-07-12 09:30:00,87.24,87.47,87.24,87.34,182235.0,70.4181,70.6038,70.4181,70.4988,182235.0
2017-07-12 09:35:00,87.33,87.37,87.24,87.32,74781.0,70.4908,70.5231,70.4181,70.4827,74781.0
2017-07-12 09:40:00,87.32,87.36,87.21,87.29,49411.0,70.4827,70.515,70.3939,70.4585,49411.0
2017-07-12 09:45:00,87.3,87.38,87.26,87.35,69244.0,70.4666,70.5311,70.4343,70.5069,69244.0
2017-07-12 09:50:00,87.36,87.43,87.25,87.28,69814.0,70.515,70.5715,70.4262,70.4504,69814.0
2017-07-12 09:55:00,87.28,87.29,87.17,87.26,61845.0,70.4504,70.4585,70.3616,70.4343,61845.0
2017-07-12 10:00:00,87.26,87.29,87.14,87.21,76868.0,70.4343,70.4585,70.3374,70.3939,76868.0
2017-07-12 10:05:00,87.22,87.31,87.21,87.3,65303.0,70.402,70.4746,70.3939,70.4666,65303.0
2017-07-12 10:10:00,87.3,87.34,87.28,87.28,37131.0,70.4666,70.4988,70.4504,70.4504,37131.0
2017-07-12 10:15:00,87.28,87.28,87.22,87.23,65737.0,70.4504,70.4504,70.402,70.4101,65737.0
2017-07-12 10:20:00,87.23,87.31,87.22,87.27,38465.0,70.4101,70.4746,70.402,70.4423,38465.0
2017-07-12 10:25:00,87.27,87.31,87.23,87.24,50510.0,70.4423,70.4746,70.4101,70.4181,50510.0
2017-07-12 10:30:00,87.23,87.27,87.2,87.2,52318.0,70.4101,70.4423,70.3858,70.3858,52318.0
2017-07-12 10:35:00,87.2,87.21,87.03,87.08,62594.0,70.3858,70.3939,70.2486,70.289,62594.0
2017-07-12 10:40:00,87.08,87.14,87.08,87.09,33842.0,70.289,70.3374,70.289,70.2971,33842.0
2017-07-12 10:45:00,87.09,87.11,87.02,87.11,34542.0,70.2971,70.3132,70.2405,70.3132,34542.0
2017-07-12 10:50:00,87.1,87.11,87.01,87.04,43802.0,70.3051,70.3132,70.2325,70.2567,43802.0
2017-07-12 10:55:00,87.04,87.05,86.93,86.96,73758.0,70.2567,70.2648,70.1679,70.1921,73758.0
2017-07-12 11:00:00,86.97,86.99,86.94,86.96,43757.0,70.2002,70.2163,70.176,70.1921,43757.0
2017-07-12 11:05:00,86.96,86.96,86.88,86.89,72033.0,70.1921,70.1921,70.1275,70.1356,72033.0
2017-07-12 11:10:00,86.9,86.9,86.83,86.87,66713.0,70.1437,70.1437,70.0872,70.1195,66713.0
2017-07-12 11:15:00,86.88,86.91,86.85,86.91,41581.0,70.1275,70.1518,70.1033,70.1518,41581.0
2017-07-12 11:20:00,86.91,86.96,86.87,86.94,36376.0,70.1518,70.1921,70.1195,70.176,36376.0
2017-07-12 11:25:00,86.94,86.97,86.91,86.93,41270.0,70.176,70.2002,70.1518,70.1679,41270.0
2017-07-12 11:30:00,86.93,86.97,86.92,86.97,25522.0,70.1679,70.2002,70.1598,70.2002,25522.0
2017-07-12 11:35:00,86.97,87.05,86.96,87.04,32992.0,70.2002,70.2648,70.1921,70.2567,32992.0
2017-07-12 11:40:00,87.04,87.07,87.01,87.06,20724.0,70.2567,70.2809,70.2325,70.2728,20724.0
2017-07-12 11:45:00,87.06,87.06,87.02,87.03,31087.0,70.2728,70.2728,70.2405,70.2486,31087.0
2017-07-12 11:50:00,87.04,87.1,87.04,87.08,19980.0,70.2567,70.3051,70.2567,70.289,19980.0
2017-07-12 11:55:00,87.08,87.09,87.03,87.03,25897.0,70.289,70.2971,70.2486,70.2486,25897.0
2017-07-12 12:00:00,87.04,87.04,86.96,86.96,40105.0,70.2567,70.2567,70.1921,70.1921,40105.0
2017-07-12 12:05:00,86.97,87.01,86.96,86.97,37289.0,70.2002,70.2325,70.1921,70.2002,37289.0
2017-07-12 12:10:00,86.97,86.98,86.91,86.94,47790.0,70.2002,70.2083,70.1518,70.176,47790.0
2017-07-12 12:15:00,86.93,86.96,86.91,86.93,23096.0,70.1679,70.1921,70.1518,70.1679,23096.0
2017-07-12 12:20:00,86.94,86.94,86.9,86.91,27614.0,70.176,70.176,70.1437,70.1518,27614.0
2017-07-12 12:25:00,86.92,86.92,86.88,86.9,20955.0,70.1598,70.1598,70.1275,70.1437,20955.0
2017-07-12 12:30:00,86.9,86.93,86.88,86.91,34981.0,70.1437,70.1679,70.1275,70.1518,34981.0
2017-07-12 12:35:00,86.9,86.95,86.9,86.94,24616.0,70.1437,70.184,70.1437,70.176,24616.0
2017-07-12 12:40:00,86.94,86.97,86.93,86.95,15666.0,70.176,70.2002,70.1679,70.184,15666.0
2017-07-12 12:45:00,86.95,86.96,86.91,86.93,39290.0,70.184,70.1921,70.1518,70.1679,39290.0
2017-07-12 12:50:00,86.94,86.94,86.91,86.91,13091.0,70.176,70.176,70.1518,70.1518,13091.0
2017-07-12 12:55:00,86.91,86.94,86.89,86.89,32737.0,70.1518,70.176,70.1356,70.1356,32737.0
2017-07-12 13:00:00,86.89,86.91,86.86,86.89,34104.0,70.1356,70.1518,70.1114,70.1356,34104.0
2017-07-12 13:05:00,86.89,86.92,86.89,86.9,19354.0,70.1356,70.1598,70.1356,70.1437,19354.0
2017-07-12 13:10:00,86.9,86.99,86.89,86.97,37796.0,70.1437,70.2163,70.1356,70.2002,37796.0
2017-07-12 13:15:00,86.97,86.97,86.91,86.97,19791.0,70.2002,70.2002,70.1518,70.2002,19791.0
2017-07-12 13:20:00,86.97,86.98,86.94,86.95,21578.0,70.2002,70.2083,70.176,70.184,21578.0
2017-07-12 13:25:00,86.95,87.01,86.94,86.98,44936.0,70.184,70.2325,70.176,70.2083,44936.0
2017-07-12 13:30:00,86.97,86.97,86.92,86.92,21410.0,70.2002,70.2002,70.1598,70.1598,21410.0
2017-07-12 13:35:00,86.92,86.96,86.92,86.92,27880.0,70.1598,70.1921,70.1598,70.1598,27880.0
2017-07-12 13:40:00,86.93,86.98,86.93,86.95,25431.0,70.1679,70.2083,70.1679,70.184,25431.0
2017-07-12 13:45:00,86.95,86.97,86.93,86.93,17811.0,70.184,70.2002,70.1679,70.1679,17811.0
2017-07-12 13:50:00,86.93,86.95,86.89,86.93,42661.0,70.1679,70.184,70.1356,70.1679,42661.0
2017-07-12 13:55:00,86.94,86.96,86.91,86.93,22752.0,70.176,70.1921,70.1518,70.1679,22752.0
2017-07-12 14:00:00,86.93,86.96,86.89,86.96,31724.0,70.1679,70.1921,70.1356,70.1921,31724.0
2017-07-12 14:05:00,86.96,86.97,86.93,86.97,24503.0,70.1921,70.2002,70.1679,70.2002,24503.0
2017-07-12 14:10:00,86.97,87.0,86.94,86.99,23230.0,70.2002,70.2244,70.176,70.2163,23230.0
2017-07-12 14:15:00,86.99,87.03,86.97,86.99,33130.0,70.2163,70.2486,70.2002,70.2163,33130.0
2017-07-12 14:20:00,86.99,87.0,86.94,86.95,22993.0,70.2163,70.2244,70.176,70.184,22993.0
2017-07-12 14:25:00,86.95,87.0,86.95,86.96,26973.0,70.184,70.2244,70.184,70.1921,26973.0
2017-07-12 14:30:00,86.97,87.0,86.96,86.97,21884.0,70.2002,70.2244,70.1921,70.2002,21884.0
2017-07-12 14:35:00,86.98,86.99,86.97,86.97,20249.0,70.2083,70.2163,70.2002,70.2002,20249.0
2017-07-12 14:40:00,86.97,86.98,86.92,86.92,28254.0,70.2002,70.2083,70.1598,70.1598,28254.0
2017-07-12 14:45:00,86.92,86.94,86.92,86.93,15599.0,70.1598,70.176,70.1598,70.1679,15599.0
2017-07-12 14:50:00,86.94,86.96,86.92,86.95,30742.0,70.176,70.1921,70.1598,70.184,30742.0
2017-07-12 14:55:00,86.96,86.98,86.94,86.94,32254.0,70.1921,70.2083,70.176,70.176,32254.0
2017-07-12 15:00:00,86.95,86.98,86.94,86.98,30650.0,70.184,70.2083,70.176,70.2083,30650.0
2017-07-12 15:05:00,86.98,87.03,86.97,87.0,25653.0,70.2083,70.2486,70.2002,70.2244,25653.0
2017-07-12 15:10:00,87.0,87.01,86.98,87.0,31378.0,70.2244,70.2325,70.2083,70.2244,31378.0
2017-07-12 15:15:00,87.0,87.01,86.97,86.97,30760.0,70.2244,70.2325,70.2002,70.2002,30760.0
2017-07-12 15:20:00,86.98,87.0,86.97,86.97,29356.0,70.2083,70.2244,70.2002,70.2002,29356.0
2017-07-12 15:25:00,86.98,86.99,86.91,86.93,59596.0,70.2083,70.2163,70.1518,70.1679,59596.0
2017-07-12 15:30:00,86.93,86.98,86.89,86.9,86465.0,70.1679,70.2083,70.1356,70.1437,86465.0
2017-07-12 15:35:00,86.9,86.93,86.89,86.92,49669.0,70.1437,70.1679,70.1356,70.1598,49669.0
2017-07-12 15:40:00,86.92,86.95,86.89,86.95,82286.0,70.1598,70.184,70.1356,70.184,82286.0
2017-07-12 15:45:00,86.95,86.99,86.92,86.92,80170.0,70.184,70.2163,70.1598,70.1598,80170.0
2017-07-12 15:50:00,86.92,86.94,86.86,86.94,80117.0,70.1598,70.176,70.1114,70.176,80117.0
2017-07-12 15:55:00,86.93,86.96,86.89,86.96,221501.0,70.1679,70.1921,70.1356,70.1921,221501.0
2017-07-13 09:30:00,86.77,86.8,86.6,86.77,170998.0,70.0388,70.063,69.9015,70.0388,170998.0
2017-07-13 09:35:00,86.76,86.8,86.66,86.77,75761.0,70.0307,70.063,69.95,70.0388,75761.0
2017-07-13 09:40:00,86.78,86.91,86.73,86.88,52643.0,70.0468,70.1518,70.0065,70.1275,52643.0
2017-07-13 09:45:00,86.88,86.96,86.81,86.85,61087.0,70.1275,70.1921,70.071,70.1033,61087.0
2017-07-13 09:50:00,86.84,86.91,86.83,86.86,53883.0,70.0953,70.1518,70.0872,70.1114,53883.0
2017-07-13 09:55:00,86.86,86.9,86.72,86.75,93092.0,70.1114,70.1437,69.9984,70.0226,93092.0
2017-07-13 10:00:00,86.74,86.78,86.69,86.75,70423.0,70.0145,70.0468,69.9742,70.0226,70423.0
2017-07-13 10:05:00,86.75,86.8,86.68,86.69,48104.0,70.0226,70.063,69.9661,69.9742,48104.0
2017-07-13 10:10:00,86.69,86.7,86.63,86.68,58477.0,69.9742,69.9823,69.9257,69.9661,58477.0
2017-07-13 10:15:00,86.67,86.72,86.64,86.65,48126.0,69.958,69.9984,69.9338,69.9419,48126.0
2017-07-13 10:20:00,86.65,86.66,86.6,86.61,45247.0,69.9419,69.95,69.9015,69.9096,45247.0
2017-07-13 10:25:00,86.62,86.64,86.56,86.59,60408.0,69.9177,69.9338,69.8692,69.8935,60408.0
2017-07-13 10:30:00,86.59,86.62,86.56,86.57,32920.0,69.8935,69.9177,69.8692,69.8773,32920.0
2017-07-13 10:35:00,86.57,86.61,86.53,86.6,37138.0,69.8773,69.9096,69.845,69.9015,37138.0
2017-07-13 10:40:00,86.61,86.66,86.57,86.58,35219.0,69.9096,69.95,69.8773,69.8854,35219.0
2017-07-13 10:45:00,86.58,86.61,86.54,86.55,47351.0,69.8854,69.9096,69.8531,69.8612,47351.0
2017-07-13 10:50:00,86.54,86.55,86.5,86.51,42972.0,69.8531,69.8612,69.8208,69.8289,42972.0
2017-07-13 10:55:00,86.52,86.59,86.51,86.57,69459.0,69.837,69.8935,69.8289,69.8773,69459.0
2017-07-13 11:00:00,86.58,86.65,86.56,86.64,53548.0,69.8854,69.9419,69.8692,69.9338,53548.0
2017-07-13 11:05:00,86.64,86.67,86.61,86.67,71459.0,69.9338,69.958,69.9096,69.958,71459.0
2017-07-13 11:10:00,86.67,86.67,86.62,86.66,60248.0,69.958,69.958,69.9177,69.95,60248.0
2017-07-13 11:15:00,86.66,86.69,86.64,86.68,38160.0,69.95,69.9742,69.9338,69.9661,38160.0
2017-07-13 11:20:00,86.69,86.7,86.62,86.65,51198.0,69.9742,69.9823,69.9177,69.9419,51198.0
2017-07-13 11:25:00,86.66,86.71,86.65,86.67,37393.0,69.95,69.9903,69.9419,69.958,37393.0
2017-07-13 11:30:00,86.67,86.68,86.63,86.63,29849.0,69.958,69.9661,69.9257,69.9257,29849.0
2017-07-13 11:35:00,86.64,86.67,86.63,86.63,35388.0,69.9338,69.958,69.9257,69.9257,35388.0
2017-07-13 11:40:00,86.64,86.75,86.64,86.74,30508.0,69.9338,70.0226,69.9338,70.0145,30508.0
2017-07-13 11:45:00,86.75,86.81,86.72,86.76,42709.0,70.0226,70.071,69.9984,70.0307,42709.0
2017-07-13 11:50:00,86.76,86.79,86.72,86.73,56959.0,70.0307,70.0549,69.9984,70.0065,56959.0
2017-07-13 11:55:00,86.73,86.79,86.72,86.77,44723.0,70.0065,70.0549,69.9984,70.0388,44723.0
2017-07-13 12:00:00,86.77,86.79,86.76,86.78,63079.0,70.0388,70.0549,70.0307,70.0468,63079.0
2017-07-13 12:05:00,86.79,86.9,86.77,86.86,40268.0,70.0549,70.1437,70.0388,70.1114,40268.0
2017-07-13 12:10:00,86.86,86.98,86.86,86.98,26104.0,70.1114,70.2083,70.1114,70.2083,26104.0
2017-07-13 12:15:00,86.98,86.98,86.95,86.96,15474.0,70.2083,70.2083,70.184,70.1921,15474.0
2017-07-13 12:20:00,86.96,87.04,86.94,87.04,95513.0,70.1921,70.2567,70.176,70.2567,95513.0
2017-07-13 12:25:00,87.04,87.05,87.0,87.01,28573.0,70.2567,70.2648,70.2244,70.2325,28573.0
2017-07-13 12:30:00,87.01,87.02,86.98,87.01,42772.0,70.2325,70.2405,70.2083,70.2325,42772.0
2017-07-13 12:35:00,87.0,87.0,86.94,86.98,27498.0,70.2244,70.2244,70.176,70.2083,27498.0
2017-07-13 12:40:00,86.98,86.99,86.91,86.91,23252.0,70.2083,70.2163,70.1518,70.1518,23252.0
2017-07-13 12:45:00,86.92,86.97,86.9,86.93,39576.0,70.1598,70.2002,70.1437,70.1679,39576.0
2017-07-13 12:50:00,86.94,86.98,86.92,86.96,14722.0,70.176,70.2083,70.1598,70.1921,14722.0
2017-07-13 12:55:00,86.96,86.98,86.95,86.96,19084.0,70.1921,70.2083,70.184,70.1921,19084.0
2017-07-13 13:00:00,86.97,86.98,86.9,86.95,38393.0,70.2002,70.2083,70.1437,70.184,38393.0
2017-07-13 13:05:00,86.94,86.99,86.94,86.99,36437.0,70.176,70.2163,70.176,70.2163,36437.0
2017-07-13 13:10:00,87.0,87.05,87.0,87.02,28923.0,70.2244,70.2648,70.2244,70.2405,28923.0
2017-07-13 13:15:00,87.02,87.04,87.01,87.03,17167.0,70.2405,70.2567,70.2325,70.2486,17167.0
2017-07-13 13:20:00,87.02,87.03,87.0,87.01,26679.0,70.2405,70.2486,70.2244,70.2325,26679.0
2017-07-13 13:25:00,87.02,87.04,87.0,87.0,20914.0,70.2405,70.2567,70.2244,70.2244,20914.0
2017-07-13 13:30:00,87.0,87.02,86.98,86.98,33216.0,70.2244,70.2405,70.2083,70.2083,33216.0
2017-07-13 13:35:00,86.99,86.99,86.96,86.99,28506.0,70.2163,70.2163,70.1921,70.2163,28506.0
2017-07-13 13:40:00,86.99,87.04,86.99,87.02,30305.0,70.2163,70.2567,70.2163,70.2405,30305.0
2017-07-13 13:45:00,87.02,87.04,86.99,87.02,23980.0,70.2405,70.2567,70.2163,70.2405,23980.0
2017-07-13 13:50:00,87.02,87.02,86.99,86.99,24213.0,70.2405,70.2405,70.2163,70.2163,24213.0
2017-07-13 13:55:00,86.99,87.03,86.99,87.02,37918.0,70.2163,70.2486,70.2163,70.2405,37918.0
2017-07-13 14:00:00,87.01,87.02,86.97,86.98,28271.0,70.2325,70.2405,70.2002,70.2083,28271.0
2017-07-13 14:05:00,86.98,86.98,86.96,86.98,15611.0,70.2083,70.2083,70.1921,70.2083,15611.0
2017-07-13 14:10:00,86.97,86.99,86.94,86.96,23252.0,70.2002,70.2163,70.176,70.1921,23252.0
2017-07-13 14:15:00,86.96,86.96,86.89,86.92,37422.0,70.1921,70.1921,70.1356,70.1598,37422.0
2017-07-13 14:20:00,86.93,86.94,86.9,86.92,29026.0,70.1679,70.176,70.1437,70.1598,29026.0
2017-07-13 14:25:00,86.92,86.94,86.9,86.91,24058.0,70.1598,70.176,70.1437,70.1518,24058.0
2017-07-13 14:30:00,86.9,86.93,86.85,86.85,40796.0,70.1437,70.1679,70.1033,70.1033,40796.0
2017-07-13 14:35:00,86.86,86.88,86.83,86.83,46084.0,70.1114,70.1275,70.0872,70.0872,46084.0
2017-07-13 14:40:00,86.84,86.84,86.79,86.82,47438.0,70.0953,70.0953,70.0549,70.0791,47438.0
2017-07-13 14:45:00,86.82,86.9,86.79,86.8,66683.0,70.0791,70.1437,70.0549,70.063,66683.0
2017-07-13 14:50:00,86.8,86.82,86.78,86.79,33967.0,70.063,70.0791,70.0468,70.0549,33967.0
2017-07-13 14:55:00,86.79,86.8,86.74,86.74,52231.0,70.0549,70.063,70.0145,70.0145,52231.0
2017-07-13 15:00:00,86.75,86.81,86.71,86.79,52023.0,70.0226,70.071,69.9903,70.0549,52023.0
2017-07-13 15:05:00,86.8,86.82,86.79,86.81,26901.0,70.063,70.0791,70.0549,70.071,26901.0
2017-07-13 15:10:00,86.81,86.84,86.8,86.81,28492.0,70.071,70.0953,70.063,70.071,28492.0
2017-07-13 15:15:00,86.8,86.81,86.74,86.76,32218.0,70.063,70.071,70.0145,70.0307,32218.0
2017-07-13 15:20:00,86.76,86.78,86.74,86.77,33103.0,70.0307,70.0468,70.0145,70.0388,33103.0
2017-07-13 15:25:00,86.77,86.84,86.73,86.8,55715.0,70.0388,70.0953,70.0065,70.063,55715.0
2017-07-13 15:30:00,86.8,86.81,86.76,86.78,35648.0,70.063,70.071,70.0307,70.0468,35648.0
2017-07-13 15:35:00,86.78,86.79,86.74,86.74,44546.0,70.0468,70.0549,70.0145,70.0145,44546.0
2017-07-13 15:40:00,86.75,86.8,86.73,86.8,69317.0,70.0226,70.063,70.0065,70.063,69317.0
2017-07-13 15:45:00,86.8,86.88,86.79,86.79,75874.0,70.063,70.1275,70.0549,70.0549,75874.0
2017-07-13 15:50:00,86.8,86.81,86.76,86.76,79356.0,70.063,70.071,70.0307,70.0307,79356.0
2017-07-13 15:55:00,86.77,86.81,86.69,86.73,301411.0,70.0388,70.071,69.9742,70.0065,301411.0
2017-07-14 09:30:00,86.96,87.27,86.93,87.05,166176.0,70.1921,70.4423,70.1679,70.2648,166176.0
2017-07-14 09:35:00,87.07,87.16,87.0,87.0,73740.0,70.2809,70.3536,70.2244,70.2244,73740.0
2017-07-14 09:40:00,87.0,87.09,87.0,87.04,54348.0,70.2244,70.2971,70.2244,70.2567,54348.0
2017-07-14 09:45:00,87.04,87.04,86.95,86.96,61524.0,70.2567,70.2567,70.184,70.1921,61524.0
2017-07-14 09:50:00,86.96,86.99,86.87,86.87,93559.0,70.1921,70.2163,70.1195,70.1195,93559.0
2017-07-14 09:55:00,86.87,86.94,86.84,86.86,67354.0,70.1195,70.176,70.0953,70.1114,67354.0
2017-07-14 10:00:00,86.89,86.91,86.83,86.83,56545.0,70.1356,70.1518,70.0872,70.0872,56545.0
2017-07-14 10:05:00,86.82,86.87,86.77,86.81,54788.0,70.0791,70.1195,70.0388,70.071,54788.0
2017-07-14 10:10:00,86.81,86.87,86.81,86.84,37806.0,70.071,70.1195,70.071,70.0953,37806.0
2017-07-14 10:15:00,86.84,86.84,86.77,86.84,47529.0,70.0953,70.0953,70.0388,70.0953,47529.0
2017-07-14 10:20:00,86.84,86.85,86.77,86.84,30533.0,70.0953,70.1033,70.0388,70.0953,30533.0
2017-07-14 10:25:00,86.84,86.93,86.83,86.9,30164.0,70.0953,70.1679,70.0872,70.1437,30164.0
2017-07-14 10:30:00,86.91,86.92,86.84,86.92,50771.0,70.1518,70.1598,70.0953,70.1598,50771.0
2017-07-14 10:35:00,86.92,86.94,86.89,86.93,34420.0,70.1598,70.176,70.1356,70.1679,34420.0
2017-07-14 10:40:00,86.93,87.03,86.93,87.03,49071.0,70.1679,70.2486,70.1679,70.2486,49071.0
2017-07-14 10:45:00,87.02,87.03,86.88,86.89,63666.0,70.2405,70.2486,70.1275,70.1356,63666.0
2017-07-14 10:50:00,86.88,86.9,86.82,86.84,28043.0,70.1275,70.1437,70.0791,70.0953,28043.0
2017-07-14 10:55:00,86.85,86.89,86.82,86.84,33381.0,70.1033,70.1356,70.0791,70.0953,33381.0
2017-07-14 11:00:00,86.84,86.84,86.75,86.75,37668.0,70.0953,70.0953,70.0226,70.0226,37668.0
2017-07-14 11:05:00,86.75,86.83,86.73,86.81,63554.0,70.0226,70.0872,70.0065,70.071,63554.0
2017-07-14 11:10:00,86.81,86.85,86.77,86.81,46128.0,70.071,70.1033,70.0388,70.071,46128.0
2017-07-14 11:15:00,86.8,86.81,86.77,86.79,51798.0,70.063,70.071,70.0388,70.0549,51798.0
2017-07-14 11:20:00,86.79,86.82,86.78,86.81,34979.0,70.0549,70.0791,70.0468,70.071,34979.0
2017-07-14 11:25:00,86.81,86.86,86.81,86.81,32394.0,70.071,70.1114,70.071,70.071,32394.0
2017-07-14 11:30:00,86.81,86.82,86.79,86.81,26570.0,70.071,70.0791,70.0549,70.071,26570.0
2017-07-14 11:35:00,86.81,86.81,86.75,86.81,37207.0,70.071,70.071,70.0226,70.071,37207.0
2017-07-14 11:40:00,86.81,86.87,86.79,86.84,40637.0,70.071,70.1195,70.0549,70.0953,40637.0
2017-07-14 11:45:00,86.84,86.87,86.81,86.87,41965.0,70.0953,70.1195,70.071,70.1195,41965.0
2017-07-14 11:50:00,86.87,86.88,86.8,86.83,24222.0,70.1195,70.1275,70.063,70.0872,24222.0
2017-07-14 11:55:00,86.82,86.87,86.82,86.86,30657.0,70.0791,70.1195,70.0791,70.1114,30657.0
2017-07-14 12:00:00,86.85,86.86,86.82,86.84,49648.0,70.1033,70.1114,70.0791,70.0953,49648.0
2017-07-14 12:05:00,86.84,86.84,86.8,86.84,30961.0,70.0953,70.0953,70.063,70.0953,30961.0
2017-07-14 12:10:00,86.84,86.88,86.83,86.84,29329.0,70.0953,70.1275,70.0872,70.0953,29329.0
2017-07-14 12:15:00,86.84,86.88,86.84,86.86,33525.0,70.0953,70.1275,70.0953,70.1114,33525.0
2017-07-14 12:20:00,86.86,86.87,86.8,86.81,33613.0,70.1114,70.1195,70.063,70.071,33613.0
2017-07-14 12:25:00,86.81,86.87,86.81,86.86,29494.0,70.071,70.1195,70.071,70.1114,29494.0
2017-07-14 12:30:00,86.86,86.86,86.82,86.83,14864.0,70.1114,70.1114,70.0791,70.0872,14864.0
2017-07-14 12:35:00,86.83,86.93,86.82,86.89,33077.0,70.0872,70.1679,70.0791,70.1356,33077.0
2017-07-14 12:40:00,86.89,86.93,86.86,86.92,20079.0,70.1356,70.1679,70.1114,70.1598,20079.0
2017-07-14 12:45:00,86.92,86.94,86.9,86.93,16517.0,70.1598,70.176,70.1437,70.1679,16517.0
2017-07-14 12:50:00,86.94,86.97,86.9,86.97,38541.0,70.176,70.2002,70.1437,70.2002,38541.0
2017-07-14 12:55:00,86.97,86.99,86.92,86.92,26175.0,70.2002,70.2163,70.1598,70.1598,26175.0
2017-07-14 13:00:00,86.92,86.95,86.89,86.95,31227.0,70.1598,70.184,70.1356,70.184,31227.0
2017-07-14 13:05:00,86.95,86.99,86.94,86.96,23435.0,70.184,70.2163,70.176,70.1921,23435.0
2017-07-14 13:10:00,86.96,86.97,86.94,86.94,17437.0,70.1921,70.2002,70.176,70.176,17437.0
2017-07-14 13:15:00,86.95,86.96,86.93,86.95,36419.0,70.184,70.1921,70.1679,70.184,36419.0
2017-07-14 13:20:00,86.95,87.0,86.95,87.0,18883.0,70.184,70.2244,70.184,70.2244,18883.0
2017-07-14 13:25:00,87.0,87.08,86.99,87.06,40367.0,70.2244,70.289,70.2163,70.2728,40367.0
2017-07-14 13:30:00,87.07,87.07,86.97,86.98,43203.0,70.2809,70.2809,70.2002,70.2083,43203.0
2017-07-14 13:35:00,86.99,87.01,86.97,86.97,14559.0,70.2163,70.2325,70.2002,70.2002,14559.0
2017-07-14 13:40:00,86.97,87.04,86.97,87.02,19093.0,70.2002,70.2567,70.2002,70.2405,19093.0
2017-07-14 13:45:00,87.02,87.05,87.01,87.02,31637.0,70.2405,70.2648,70.2325,70.2405,31637.0
2017-07-14 13:50:00,87.03,87.09,87.02,87.07,21448.0,70.2486,70.2971,70.2405,70.2809,21448.0
2017-07-14 13:55:00,87.08,87.08,87.04,87.04,23846.0,70.289,70.289,70.2567,70.2567,23846.0
2017-07-14 14:00:00,87.05,87.08,87.04,87.08,20038.0,70.2648,70.289,70.2567,70.289,20038.0
2017-07-14 14:05:00,87.07,87.1,87.07,87.08,27084.0,70.2809,70.3051,70.2809,70.289,27084.0
2017-07-14 14:10:00,87.08,87.13,87.08,87.13,22179.0,70.289,70.3293,70.289,70.3293,22179.0
2017-07-14 14:15:00,87.13,87.16,87.12,87.12,26753.0,70.3293,70.3536,70.3213,70.3213,26753.0
2017-07-14 14:20:00,87.13,87.17,87.11,87.15,29004.0,70.3293,70.3616,70.3132,70.3455,29004.0
2017-07-14 14:25:00,87.15,87.17,87.14,87.16,26151.0,70.3455,70.3616,70.3374,70.3536,26151.0
2017-07-14 14:30:00,87.15,87.19,87.13,87.16,43166.0,70.3455,70.3778,70.3293,70.3536,43166.0
2017-07-14 14:35:00,87.17,87.18,87.15,87.17,18556.0,70.3616,70.3697,70.3455,70.3616,18556.0
2017-07-14 14:40:00,87.17,87.17,87.11,87.12,20750.0,70.3616,70.3616,70.3132,70.3213,20750.0
2017-07-14 14:45:00,87.12,87.13,87.1,87.1,25184.0,70.3213,70.3293,70.3051,70.3051,25184.0
2017-07-14 14:50:00,87.11,87.11,87.06,87.06,24178.0,70.3132,70.3132,70.2728,70.2728,24178.0
2017-07-14 14:55:00,87.07,87.1,87.06,87.1,15588.0,70.2809,70.3051,70.2728,70.3051,15588.0
2017-07-14 15:00:00,87.1,87.15,87.09,87.15,20789.0,70.3051,70.3455,70.2971,70.3455,20789.0
2017-07-14 15:05:00,87.15,87.19,87.14,87.17,53044.0,70.3455,70.3778,70.3374,70.3616,53044.0
2017-07-14 15:10:00,87.17,87.18,87.16,87.17,29213.0,70.3616,70.3697,70.3536,70.3616,29213.0
2017-07-14 15:15:00,87.17,87.17,87.12,87.13,36755.0,70.3616,70.3616,70.3213,70.3293,36755.0
2017-07-14 15:20:00,87.14,87.2,87.13,87.19,28552.0,70.3374,70.3858,70.3293,70.3778,28552.0
2017-07-14 15:25:00,87.2,87.24,87.19,87.22,28871.0,70.3858,70.4181,70.3778,70.402,28871.0
2017-07-14 15:30:00,87.23,87.23,87.2,87.2,30544.0,70.4101,70.4101,70.3858,70.3858,30544.0
2017-07-14 15:35:00,87.2,87.23,87.2,87.23,38670.0,70.3858,70.4101,70.3858,70.4101,38670.0
2017-07-14 15:40:00,87.23,87.28,87.23,87.27,53356.0,70.4101,70.4504,70.4101,70.4423,53356.0
2017-07-14 15:45:00,87.27,87.29,87.2,87.2,77668.0,70.4423,70.4585,70.3858,70.3858,77668.0
2017-07-14 15:50:00,87.21,87.21,87.07,87.08,138235.0,70.3939,70.3939,70.2809,70.289,138235.0
2017-07-14 15:55:00,87.08,87.11,87.03,87.1,310806.0,70.289,70.3132,70.2486,70.3051,310806.0
2017-07-17 09:30:00,87.07,87.26,87.02,87.19,213015.0,70.2809,70.4343,70.2405,70.3778,213015.0
2017-07-17 09:35:00,87.19,87.19,87.08,87.1,85060.0,70.3778,70.3778,70.289,70.3051,85060.0
2017-07-17 09:40:00,87.11,87.12,86.96,87.02,131654.0,70.3132,70.3213,70.1921,70.2405,131654.0
2017-07-17 09:45:00,87.03,87.11,86.97,86.99,183576.0,70.2486,70.3132,70.2002,70.2163,183576.0
2017-07-17 09:50:00,86.99,87.02,86.81,86.85,170599.0,70.2163,70.2405,70.071,70.1033,170599.0
2017-07-17 09:55:00,86.85,86.92,86.78,86.91,123168.0,70.1033,70.1598,70.0468,70.1518,123168.0
2017-07-17 10:00:00,86.9,86.92,86.74,86.91,116253.0,70.1437,70.1598,70.0145,70.1518,116253.0
2017-07-17 10:05:00,86.93,87.08,86.91,87.04,68181.0,70.1679,70.289,70.1518,70.2567,68181.0
2017-07-17 10:10:00,87.03,87.12,87.02,87.1,71400.0,70.2486,70.3213,70.2405,70.3051,71400.0
2017-07-17 10:15:00,87.1,87.2,87.1,87.2,90965.0,70.3051,70.3858,70.3051,70.3858,90965.0
2017-07-17 10:20:00,87.19,87.23,87.18,87.2,53499.0,70.3778,70.4101,70.3697,70.3858,53499.0
2017-07-17 10:25:00,87.2,87.26,87.2,87.23,42346.0,70.3858,70.4343,70.3858,70.4101,42346.0
2017-07-17 10:30:00,87.25,87.33,87.24,87.3,76633.0,70.4262,70.4908,70.4181,70.4666,76633.0
2017-07-17 10:35:00,87.3,87.41,87.28,87.4,58704.0,70.4666,70.5553,70.4504,70.5473,58704.0
2017-07-17 10:40:00,87.41,87.51,87.38,87.49,115876.0,70.5553,70.6361,70.5311,70.6199,115876.0
2017-07-17 10:45:00,87.48,87.54,87.44,87.54,106496.0,70.6118,70.6603,70.5796,70.6603,106496.0
2017-07-17 10:50:00,87.54,87.59,87.49,87.56,69617.0,70.6603,70.7006,70.6199,70.6764,69617.0
2017-07-17 10:55:00,87.55,87.63,87.55,87.62,63237.0,70.6684,70.7329,70.6684,70.7249,63237.0
2017-07-17 11:00:00,87.61,87.61,87.49,87.52,54136.0,70.7168,70.7168,70.6199,70.6441,54136.0
2017-07-17 11:05:00,87.53,87.53,87.48,87.52,46307.0,70.6522,70.6522,70.6118,70.6441,46307.0
2017-07-17 11:10:00,87.51,87.55,87.48,87.55,35888.0,70.6361,70.6684,70.6118,70.6684,35888.0
2017-07-17 11:15:00,87.54,87.55,87.48,87.48,28731.0,70.6603,70.6684,70.6118,70.6118,28731.0
2017-07-17 11:20:00,87.48,87.53,87.46,87.52,59657.0,70.6118,70.6522,70.5957,70.6441,59657.0
2017-07-17 11:25:00,87.51,87.53,87.5,87.52,42967.0,70.6361,70.6522,70.628,70.6441,42967.0
2017-07-17 11:30:00,87.53,87.53,87.46,87.47,30746.0,70.6522,70.6522,70.5957,70.6038,30746.0
2017-07-17 11:35:00,87.46,87.49,87.43,87.49,54288.0,70.5957,70.6199,70.5715,70.6199,54288.0
2017-07-17 11:40:00,87.48,87.51,87.45,87.5,47670.0,70.6118,70.6361,70.5876,70.628,47670.0
2017-07-17 11:45:00,87.5,87.51,87.47,87.49,33713.0,70.628,70.6361,70.6038,70.6199,33713.0
2017-07-17 11:50:00,87.48,87.49,87.45,87.47,33035.0,70.6118,70.6199,70.5876,70.6038,33035.0
2017-07-17 11:55:00,87.46,87.57,87.46,87.56,45165.0,70.5957,70.6845,70.5957,70.6764,45165.0
2017-07-17 12:00:00,87.57,87.64,87.55,87.64,51956.0,70.6845,70.741,70.6684,70.741,51956.0
2017-07-17 12:05:00,87.64,87.7,87.62,87.7,34147.0,70.741,70.7894,70.7249,70.7894,34147.0
2017-07-17 12:10:00,87.7,87.76,87.68,87.69,96805.0,70.7894,70.8379,70.7733,70.7814,96805.0
2017-07-17 12:15:00,87.69,87.72,87.67,87.71,39969.0,70.7814,70.8056,70.7652,70.7975,39969.0
2017-07-17 12:20:00,87.7,87.71,87.62,87.64,25889.0,70.7894,70.7975,70.7249,70.741,25889.0
2017-07-17 12:25:00,87.64,87.65,87.62,87.63,24248.0,70.741,70.7491,70.7249,70.7329,24248.0
2017-07-17 12:30:00,87.63,87.67,87.61,87.66,22825.0,70.7329,70.7652,70.7168,70.7571,22825.0
2017-07-17 12:35:00,87.67,87.75,87.65,87.73,61739.0,70.7652,70.8298,70.7491,70.8136,61739.0
2017-07-17 12:40:00,87.72,87.74,87.7,87.7,33775.0,70.8056,70.8217,70.7894,70.7894,33775.0
2017-07-17 12:45:00,87.7,87.74,87.7,87.71,19643.0,70.7894,70.8217,70.7894,70.7975,19643.0
2017-07-17 12:50:00,87.71,87.72,87.69,87.7,33968.0,70.7975,70.8056,70.7814,70.7894,33968.0
2017-07-17 12:55:00,87.7,87.71,87.68,87.71,22264.0,70.7894,70.7975,70.7733,70.7975,22264.0
2017-07-17 13:00:00,87.7,87.73,87.7,87.7,38041.0,70.7894,70.8136,70.7894,70.7894,38041.0
2017-07-17 13:05:00,87.71,87.72,87.7,87.7,31733.0,70.7975,70.8056,70.7894,70.7894,31733.0
2017-07-17 13:10:00,87.7,87.71,87.68,87.71,52992.0,70.7894,70.7975,70.7733,70.7975,52992.0
2017-07-17 13:15:00,87.7,87.72,87.68,87.7,35976.0,70.7894,70.8056,70.7733,70.7894,35976.0
2017-07-17 13:20:00,87.7,87.71,87.69,87.7,51751.0,70.7894,70.7975,70.7814,70.7894,51751.0
2017-07-17 13:25:00,87.7,87.71,87.59,87.59,57435.0,70.7894,70.7975,70.7006,70.7006,57435.0
2017-07-17 13:30:00,87.59,87.6,87.55,87.56,43248.0,70.7006,70.7087,70.6684,70.6764,43248.0
2017-07-17 13:35:00,87.55,87.63,87.55,87.6,51820.0,70.6684,70.7329,70.6684,70.7087,51820.0
2017-07-17 13:40:00,87.6,87.65,87.59,87.65,37369.0,70.7087,70.7491,70.7006,70.7491,37369.0
2017-07-17 13:45:00,87.65,87.65,87.6,87.64,36188.0,70.7491,70.7491,70.7087,70.741,36188.0
2017-07-17 13:50:00,87.64,87.74,87.63,87.73,47489.0,70.741,70.8217,70.7329,70.8136,47489.0
2017-07-17 13:55:00,87.73,87.76,87.71,87.75,38722.0,70.8136,70.8379,70.7975,70.8298,38722.0
2017-07-17 14:00:00,87.76,87.81,87.75,87.8,46349.0,70.8379,70.8782,70.8298,70.8701,46349.0
2017-07-17 14:05:00,87.8,87.91,87.8,87.83,69580.0,70.8701,70.9589,70.8701,70.8944,69580.0
2017-07-17 14:10:00,87.82,87.84,87.76,87.77,43252.0,70.8863,70.9024,70.8379,70.8459,43252.0
2017-07-17 14:15:00,87.76,87.79,87.71,87.72,33103.0,70.8379,70.8621,70.7975,70.8056,33103.0
2017-07-17 14:20:00,87.72,87.74,87.69,87.7,24844.0,70.8056,70.8217,70.7814,70.7894,24844.0
2017-07-17 14:25:00,87.69,87.72,87.68,87.71,44419.0,70.7814,70.8056,70.7733,70.7975,44419.0
2017-07-17 14:30:00,87.71,87.71,87.66,87.67,37412.0,70.7975,70.7975,70.7571,70.7652,37412.0
2017-07-17 14:35:00,87.67,87.67,87.62,87.62,29927.0,70.7652,70.7652,70.7249,70.7249,29927.0
2017-07-17 14:40:00,87.62,87.63,87.58,87.6,29558.0,70.7249,70.7329,70.6926,70.7087,29558.0
2017-07-17 14:45:00,87.6,87.65,87.59,87.64,39193.0,70.7087,70.7491,70.7006,70.741,39193.0
2017-07-17 14:50:00,87.64,87.65,87.59,87.61,31049.0,70.741,70.7491,70.7006,70.7168,31049.0
2017-07-17 14:55:00,87.61,87.62,87.59,87.61,13128.0,70.7168,70.7249,70.7006,70.7168,13128.0
2017-07-17 15:00:00,87.61,87.63,87.57,87.57,59013.0,70.7168,70.7329,70.6845,70.6845,59013.0
2017-07-17 15:05:00,87.58,87.58,87.54,87.56,56943.0,70.6926,70.6926,70.6603,70.6764,56943.0
2017-07-17 15:10:00,87.57,87.6,87.55,87.59,35542.0,70.6845,70.7087,70.6684,70.7006,35542.0
2017-07-17 15:15:00,87.59,87.6,87.56,87.57,28072.0,70.7006,70.7087,70.6764,70.6845,28072.0
2017-07-17 15:20:00,87.57,87.59,87.53,87.56,45403.0,70.6845,70.7006,70.6522,70.6764,45403.0
2017-07-17 15:25:00,87.56,87.61,87.56,87.59,33121.0,70.6764,70.7168,70.6764,70.7006,33121.0
2017-07-17 15:30:00,87.59,87.64,87.59,87.64,34338.0,70.7006,70.741,70.7006,70.741,34338.0
2017-07-17 15:35:00,87.64,87.64,87.6,87.62,39048.0,70.741,70.741,70.7087,70.7249,39048.0
2017-07-17 15:40:00,87.62,87.62,87.59,87.59,37475.0,70.7249,70.7249,70.7006,70.7006,37475.0
2017-07-17 15:45:00,87.59,87.6,87.57,87.59,63299.0,70.7006,70.7087,70.6845,70.7006,63299.0
2017-07-17 15:50:00,87.58,87.6,87.57,87.59,96331.0,70.6926,70.7087,70.6845,70.7006,96331.0
2017-07-17 15:55:00,87.6,87.6,87.55,87.56,156255.0,70.7087,70.7087,70.6684,70.6764,156255.0
2017-07-18 09:30:00,87.61,87.69,87.46,87.66,178912.0,70.7168,70.7814,70.5957,70.7571,178912.0
2017-07-18 09:35:00,87.68,87.84,87.64,87.82,76481.0,70.7733,70.9024,70.741,70.8863,76481.0
2017-07-18 09:40:00,87.82,88.03,87.8,88.02,209291.0,70.8863,71.0558,70.8701,71.0477,209291.0
2017-07-18 09:45:00,88.02,88.29,88.01,88.22,183784.0,71.0477,71.2657,71.0397,71.2092,183784.0
2017-07-18 09:50:00,88.22,88.36,88.2,88.36,121115.0,71.2092,71.3222,71.193,71.3222,121115.0
2017-07-18 09:55:00,88.36,88.47,88.26,88.4,130617.0,71.3222,71.411,71.2414,71.3545,130617.0
2017-07-18 10:00:00,88.4,88.43,88.36,88.38,118141.0,71.3545,71.3787,71.3222,71.3383,118141.0
2017-07-18 10:05:00,88.38,88.38,88.28,88.32,70176.0,71.3383,71.3383,71.2576,71.2899,70176.0
2017-07-18 10:10:00,88.32,88.38,88.27,88.27,61879.0,71.2899,71.3383,71.2495,71.2495,61879.0
2017-07-18 10:15:00,88.26,88.3,88.2,88.2,86363.0,71.2414,71.2737,71.193,71.193,86363.0
2017-07-18 10:20:00,88.19,88.23,88.14,88.18,78147.0,71.1849,71.2172,71.1446,71.1769,78147.0
2017-07-18 10:25:00,88.17,88.26,88.16,88.24,90747.0,71.1688,71.2414,71.1607,71.2253,90747.0
2017-07-18 10:30:00,88.23,88.3,88.2,88.3,66594.0,71.2172,71.2737,71.193,71.2737,66594.0
2017-07-18 10:35:00,88.3,88.32,88.25,88.25,75218.0,71.2737,71.2899,71.2334,71.2334,75218.0
2017-07-18 10:40:00,88.24,88.26,88.09,88.12,106711.0,71.2253,71.2414,71.1042,71.1284,106711.0
2017-07-18 10:45:00,88.11,88.14,88.1,88.14,54884.0,71.1204,71.1446,71.1123,71.1446,54884.0
2017-07-18 10:50:00,88.13,88.21,88.12,88.16,47250.0,71.1365,71.2011,71.1284,71.1607,47250.0
2017-07-18 10:55:00,88.15,88.27,88.15,88.26,87673.0,71.1527,71.2495,71.1527,71.2414,87673.0
2017-07-18 11:00:00,88.25,88.36,88.23,88.27,72932.0,71.2334,71.3222,71.2172,71.2495,72932.0
2017-07-18 11:05:00,88.27,88.37,88.26,88.35,72294.0,71.2495,71.3302,71.2414,71.3141,72294.0
2017-07-18 11:10:00,88.35,88.36,88.26,88.28,49608.0,71.3141,71.3222,71.2414,71.2576,49608.0
2017-07-18 11:15:00,88.28,88.33,88.26,88.32,40918.0,71.2576,71.2979,71.2414,71.2899,40918.0
2017-07-18 11:20:00,88.32,88.48,88.32,88.42,94575.0,71.2899,71.419,71.2899,71.3706,94575.0
2017-07-18 11:25:00,88.42,88.44,88.37,88.37,40418.0,71.3706,71.3867,71.3302,71.3302,40418.0
2017-07-18 11:30:00,88.37,88.4,88.35,88.37,62702.0,71.3302,71.3545,71.3141,71.3302,62702.0
2017-07-18 11:35:00,88.36,88.41,88.36,88.41,68605.0,71.3222,71.3625,71.3222,71.3625,68605.0
2017-07-18 11:40:00,88.41,88.5,88.4,88.48,104016.0,71.3625,71.4352,71.3545,71.419,104016.0
2017-07-18 11:45:00,88.47,88.49,88.44,88.45,57213.0,71.411,71.4271,71.3867,71.3948,57213.0
2017-07-18 11:50:00,88.45,88.52,88.44,88.52,45800.0,71.3948,71.4513,71.3867,71.4513,45800.0
2017-07-18 11:55:00,88.53,88.55,88.51,88.54,63704.0,71.4594,71.4755,71.4432,71.4675,63704.0
2017-07-18 12:00:00,88.54,88.55,88.48,88.5,53001.0,71.4675,71.4755,71.419,71.4352,53001.0
2017-07-18 12:05:00,88.51,88.55,88.5,88.5,42084.0,71.4432,71.4755,71.4352,71.4352,42084.0
2017-07-18 12:10:00,88.5,88.51,88.48,88.49,64692.0,71.4352,71.4432,71.419,71.4271,64692.0
2017-07-18 12:15:00,88.5,88.5,88.44,88.44,75681.0,71.4352,71.4352,71.3867,71.3867,75681.0
2017-07-18 12:20:00,88.44,88.49,88.41,88.43,94335.0,71.3867,71.4271,71.3625,71.3787,94335.0
2017-07-18 12:25:00,88.42,88.45,88.4,88.45,42857.0,71.3706,71.3948,71.3545,71.3948,42857.0
2017-07-18 12:30:00,88.44,88.45,88.42,88.44,33736.0,71.3867,71.3948,71.3706,71.3867,33736.0
2017-07-18 12:35:00,88.44,88.48,88.43,88.48,36858.0,71.3867,71.419,71.3787,71.419,36858.0
2017-07-18 12:40:00,88.47,88.49,88.45,88.46,63040.0,71.411,71.4271,71.3948,71.4029,63040.0
2017-07-18 12:45:00,88.47,88.49,88.46,88.48,28731.0,71.411,71.4271,71.4029,71.419,28731.0
2017-07-18 12:50:00,88.47,88.51,88.44,88.5,48580.0,71.411,71.4432,71.3867,71.4352,48580.0
2017-07-18 12:55:00,88.51,88.53,88.5,88.52,28234.0,71.4432,71.4594,71.4352,71.4513,28234.0
2017-07-18 13:00:00,88.52,88.55,88.5,88.54,51351.0,71.4513,71.4755,71.4352,71.4675,51351.0
2017-07-18 13:05:00,88.54,88.56,88.53,88.53,34566.0,71.4675,71.4836,71.4594,71.4594,34566.0
2017-07-18 13:10:00,88.53,88.53,88.47,88.51,47885.0,71.4594,71.4594,71.411,71.4432,47885.0
2017-07-18 13:15:00,88.5,88.53,88.5,88.51,39390.0,71.4352,71.4594,71.4352,71.4432,39390.0
2017-07-18 13:20:00,88.51,88.51,88.48,88.5,65108.0,71.4432,71.4432,71.419,71.4352,65108.0
2017-07-18 13:25:00,88.49,88.53,88.48,88.51,48636.0,71.4271,71.4594,71.419,71.4432,48636.0
2017-07-18 13:30:00,88.51,88.52,88.49,88.52,35913.0,71.4432,71.4513,71.4271,71.4513,35913.0
2017-07-18 13:35:00,88.51,88.53,88.49,88.52,65234.0,71.4432,71.4594,71.4271,71.4513,65234.0
2017-07-18 13:40:00,88.51,88.57,88.51,88.57,33010.0,71.4432,71.4917,71.4432,71.4917,33010.0
2017-07-18 13:45:00,88.57,88.57,88.54,88.55,50198.0,71.4917,71.4917,71.4675,71.4755,50198.0
2017-07-18 13:50:00,88.54,88.62,88.54,88.61,45651.0,71.4675,71.532,71.4675,71.524,45651.0
2017-07-18 13:55:00,88.62,88.62,88.54,88.56,44121.0,71.532,71.532,71.4675,71.4836,44121.0
2017-07-18 14:00:00,88.55,88.59,88.55,88.56,25658.0,71.4755,71.5078,71.4755,71.4836,25658.0
2017-07-18 14:05:00,88.56,88.6,88.54,88.59,53923.0,71.4836,71.5159,71.4675,71.5078,53923.0
2017-07-18 14:10:00,88.6,88.63,88.59,88.63,87966.0,71.5159,71.5401,71.5078,71.5401,87966.0
2017-07-18 14:15:00,88.62,88.63,88.6,88.62,63950.0,71.532,71.5401,71.5159,71.532,63950.0
2017-07-18 14:20:00,88.61,88.62,88.5,88.5,54146.0,71.524,71.532,71.4352,71.4352,54146.0
2017-07-18 14:25:00,88.51,88.55,88.49,88.53,47658.0,71.4432,71.4755,71.4271,71.4594,47658.0
2017-07-18 14:30:00,88.53,88.53,88.46,88.47,72125.0,71.4594,71.4594,71.4029,71.411,72125.0
2017-07-18 14:35:00,88.47,88.53,88.44,88.52,61334.0,71.411,71.4594,71.3867,71.4513,61334.0
2017-07-18 14:40:00,88.51,88.52,88.48,88.48,46947.0,71.4432,71.4513,71.419,71.419,46947.0
2017-07-18 14:45:00,88.49,88.53,88.48,88.52,35580.0,71.4271,71.4594,71.419,71.4513,35580.0
2017-07-18 14:50:00,88.52,88.53,88.5,88.51,23263.0,71.4513,71.4594,71.4352,71.4432,23263.0
2017-07-18 14:55:00,88.51,88.53,88.49,88.53,25726.0,71.4432,71.4594,71.4271,71.4594,25726.0
2017-07-18 15:00:00,88.52,88.53,88.49,88.5,64560.0,71.4513,71.4594,71.4271,71.4352,64560.0
2017-07-18 15:05:00,88.5,88.53,88.49,88.5,71662.0,71.4352,71.4594,71.4271,71.4352,71662.0
2017-07-18 15:10:00,88.5,88.54,88.48,88.51,62012.0,71.4352,71.4675,71.419,71.4432,62012.0
2017-07-18 15:15:00,88.51,88.53,88.49,88.52,49149.0,71.4432,71.4594,71.4271,71.4513,49149.0
2017-07-18 15:20:00,88.52,88.6,88.51,88.6,98662.0,71.4513,71.5159,71.4432,71.5159,98662.0
2017-07-18 15:25:00,88.6,88.61,88.56,88.6,79045.0,71.5159,71.524,71.4836,71.5159,79045.0
2017-07-18 15:30:00,88.61,88.61,88.51,88.54,68001.0,71.524,71.524,71.4432,71.4675,68001.0
2017-07-18 15:35:00,88.55,88.63,88.55,88.62,87092.0,71.4755,71.5401,71.4755,71.532,87092.0
2017-07-18 15:40:00,88.61,88.72,88.61,88.72,130450.0,71.524,71.6127,71.524,71.6127,130450.0
2017-07-18 15:45:00,88.71,88.76,88.66,88.67,156278.0,71.6047,71.645,71.5643,71.5724,156278.0
2017-07-18 15:50:00,88.67,88.69,88.65,88.67,147315.0,71.5724,71.5885,71.5562,71.5724,147315.0
2017-07-18 15:55:00,88.68,88.7,88.59,88.64,537243.0,71.5805,71.5966,71.5078,71.5482,537243.0
2017-07-19 09:30:00,87.89,88.05,87.69,87.79,235318.0,71.4965,71.6267,71.3338,71.4152,235318.0
2017-07-19 09:35:00,87.78,87.81,87.69,87.7,65634.0,71.407,71.4314,71.3338,71.342,65634.0
2017-07-19 09:40:00,87.69,87.8,87.67,87.7,75168.0,71.3338,71.4233,71.3176,71.342,75168.0
2017-07-19 09:45:00,87.7,87.86,87.69,87.75,60634.0,71.342,71.4721,71.3338,71.3826,60634.0
2017-07-19 09:50:00,87.75,87.97,87.75,87.91,94048.0,71.3826,71.5616,71.3826,71.5128,94048.0
2017-07-19 09:55:00,87.9,87.94,87.88,87.92,80352.0,71.5047,71.5372,71.4884,71.5209,80352.0
2017-07-19 10:00:00,87.92,88.11,87.92,88.07,170322.0,71.5209,71.6755,71.5209,71.6429,170322.0
2017-07-19 10:05:00,88.07,88.14,88.06,88.06,109182.0,71.6429,71.6999,71.6348,71.6348,109182.0
2017-07-19 10:10:00,88.07,88.11,88.05,88.06,75194.0,71.6429,71.6755,71.6267,71.6348,75194.0
2017-07-19 10:15:00,88.06,88.06,87.84,87.85,99720.0,71.6348,71.6348,71.4558,71.464,99720.0
2017-07-19 10:20:00,87.85,87.87,87.8,87.82,41273.0,71.464,71.4803,71.4233,71.4396,41273.0
2017-07-19 10:25:00,87.82,87.82,87.66,87.66,69506.0,71.4396,71.4396,71.3094,71.3094,69506.0
2017-07-19 10:30:00,87.66,87.67,87.59,87.66,120673.0,71.3094,71.3176,71.2525,71.3094,120673.0
2017-07-19 10:35:00,87.66,87.76,87.66,87.69,70316.0,71.3094,71.3908,71.3094,71.3338,70316.0
2017-07-19 10:40:00,87.69,87.72,87.66,87.67,40781.0,71.3338,71.3582,71.3094,71.3176,40781.0
2017-07-19 10:45:00,87.67,87.68,87.61,87.62,56109.0,71.3176,71.3257,71.2687,71.2769,56109.0
2017-07-19 10:50:00,87.63,87.77,87.61,87.77,62014.0,71.285,71.3989,71.2687,71.3989,62014.0
2017-07-19 10:55:00,87.77,87.77,87.7,87.73,42351.0,71.3989,71.3989,71.342,71.3664,42351.0
2017-07-19 11:00:00,87.73,87.74,87.69,87.69,43601.0,71.3664,71.3745,71.3338,71.3338,43601.0
2017-07-19 11:05:00,87.68,87.73,87.67,87.71,28905.0,71.3257,71.3664,71.3176,71.3501,28905.0
2017-07-19 11:10:00,87.71,87.83,87.7,87.81,58164.0,71.3501,71.4477,71.342,71.4314,58164.0
2017-07-19 11:15:00,87.81,87.86,87.79,87.81,68522.0,71.4314,71.4721,71.4152,71.4314,68522.0
2017-07-19 11:20:00,87.8,87.87,87.77,87.85,65880.0,71.4233,71.4803,71.3989,71.464,65880.0
2017-07-19 11:25:00,87.86,87.89,87.85,87.86,32289.0,71.4721,71.4965,71.464,71.4721,32289.0
2017-07-19 11:30:00,87.85,87.86,87.81,87.83,41216.0,71.464,71.4721,71.4314,71.4477,41216.0
2017-07-19 11:35:00,87.84,87.87,87.81,87.87,36294.0,71.4558,71.4803,71.4314,71.4803,36294.0
2017-07-19 11:40:00,87.87,87.91,87.85,87.9,42816.0,71.4803,71.5128,71.464,71.5047,42816.0
2017-07-19 11:45:00,87.9,87.93,87.83,87.84,42258.0,71.5047,71.5291,71.4477,71.4558,42258.0
2017-07-19 11:50:00,87.84,87.9,87.83,87.9,30142.0,71.4558,71.5047,71.4477,71.5047,30142.0
2017-07-19 11:55:00,87.91,87.95,87.9,87.95,31319.0,71.5128,71.5453,71.5047,71.5453,31319.0
2017-07-19 12:00:00,87.96,87.99,87.93,87.96,50805.0,71.5535,71.5779,71.5291,71.5535,50805.0
2017-07-19 12:05:00,87.95,88.0,87.93,87.96,36555.0,71.5453,71.586,71.5291,71.5535,36555.0
2017-07-19 12:10:00,87.95,87.99,87.94,87.99,28976.0,71.5453,71.5779,71.5372,71.5779,28976.0
2017-07-19 12:15:00,87.99,88.0,87.98,87.99,48718.0,71.5779,71.586,71.5697,71.5779,48718.0
2017-07-19 12:20:00,87.99,88.02,87.99,88.02,30335.0,71.5779,71.6023,71.5779,71.6023,30335.0
2017-07-19 12:25:00,88.03,88.12,88.01,88.12,90769.0,71.6104,71.6836,71.5941,71.6836,90769.0
2017-07-19 12:30:00,88.12,88.13,88.09,88.12,42079.0,71.6836,71.6918,71.6592,71.6836,42079.0
2017-07-19 12:35:00,88.12,88.15,88.11,88.12,41657.0,71.6836,71.708,71.6755,71.6836,41657.0
2017-07-19 12:40:00,88.12,88.16,88.12,88.14,29740.0,71.6836,71.7162,71.6836,71.6999,29740.0
2017-07-19 12:45:00,88.15,88.15,88.1,88.14,43533.0,71.708,71.708,71.6674,71.6999,43533.0
2017-07-19 12:50:00,88.14,88.17,88.12,88.14,27984.0,71.6999,71.7243,71.6836,71.6999,27984.0
2017-07-19 12:55:00,88.14,88.18,88.14,88.16,33731.0,71.6999,71.7324,71.6999,71.7162,33731.0
2017-07-19 13:00:00,88.15,88.15,88.09,88.09,24110.0,71.708,71.708,71.6592,71.6592,24110.0
2017-07-19 13:05:00,88.1,88.17,88.08,88.15,56546.0,71.6674,71.7243,71.6511,71.708,56546.0
2017-07-19 13:10:00,88.15,88.16,88.11,88.14,29562.0,71.708,71.7162,71.6755,71.6999,29562.0
2017-07-19 13:15:00,88.14,88.2,88.13,88.2,33872.0,71.6999,71.7487,71.6918,71.7487,33872.0
2017-07-19 13:20:00,88.2,88.23,88.18,88.19,46366.0,71.7487,71.7731,71.7324,71.7406,46366.0
2017-07-19 13:25:00,88.19,88.22,88.12,88.13,40994.0,71.7406,71.765,71.6836,71.6918,40994.0
2017-07-19 13:30:00,88.12,88.14,88.1,88.14,59858.0,71.6836,71.6999,71.6674,71.6999,59858.0
2017-07-19 13:35:00,88.14,88.16,88.12,88.16,34204.0,71.6999,71.7162,71.6836,71.7162,34204.0
2017-07-19 13:40:00,88.16,88.19,88.15,88.17,32417.0,71.7162,71.7406,71.708,71.7243,32417.0
2017-07-19 13:45:00,88.17,88.25,88.16,88.23,56912.0,71.7243,71.7894,71.7162,71.7731,56912.0
2017-07-19 13:50:00,88.23,88.27,88.22,88.26,54605.0,71.7731,71.8056,71.765,71.7975,54605.0
2017-07-19 13:55:00,88.27,88.27,88.23,88.26,36890.0,71.8056,71.8056,71.7731,71.7975,36890.0
2017-07-19 14:00:00,88.27,88.28,88.11,88.12,42495.0,71.8056,71.8138,71.6755,71.6836,42495.0
2017-07-19 14:05:00,88.13,88.15,88.07,88.11,59265.0,71.6918,71.708,71.6429,71.6755,59265.0
2017-07-19 14:10:00,88.12,88.21,88.12,88.2,69722.0,71.6836,71.7568,71.6836,71.7487,69722.0
2017-07-19 14:15:00,88.2,88.28,88.18,88.28,56502.0,71.7487,71.8138,71.7324,71.8138,56502.0
2017-07-19 14:20:00,88.27,88.34,88.27,88.33,75026.0,71.8056,71.8626,71.8056,71.8545,75026.0
2017-07-19 14:25:00,88.33,88.36,88.31,88.34,58110.0,71.8545,71.8789,71.8382,71.8626,58110.0
2017-07-19 14:30:00,88.34,88.35,88.24,88.29,55112.0,71.8626,71.8707,71.7812,71.8219,55112.0
2017-07-19 14:35:00,88.29,88.34,88.29,88.34,68921.0,71.8219,71.8626,71.8219,71.8626,68921.0
2017-07-19 14:40:00,88.34,88.34,88.25,88.26,29664.0,71.8626,71.8626,71.7894,71.7975,29664.0
2017-07-19 14:45:00,88.26,88.32,88.25,88.3,30727.0,71.7975,71.8463,71.7894,71.83,30727.0
2017-07-19 14:50:00,88.3,88.31,88.27,88.28,44342.0,71.83,71.8382,71.8056,71.8138,44342.0
2017-07-19 14:55:00,88.28,88.29,88.27,88.28,34886.0,71.8138,71.8219,71.8056,71.8138,34886.0
2017-07-19 15:00:00,88.29,88.32,88.2,88.23,55971.0,71.8219,71.8463,71.7487,71.7731,55971.0
2017-07-19 15:05:00,88.23,88.27,88.23,88.27,33879.0,71.7731,71.8056,71.7731,71.8056,33879.0
2017-07-19 15:10:00,88.27,88.29,88.22,88.25,75215.0,71.8056,71.8219,71.765,71.7894,75215.0
2017-07-19 15:15:00,88.25,88.3,88.24,88.3,52733.0,71.7894,71.83,71.7812,71.83,52733.0
2017-07-19 15:20:00,88.29,88.33,88.25,88.33,45882.0,71.8219,71.8545,71.7894,71.8545,45882.0
2017-07-19 15:25:00,88.32,88.33,88.24,88.31,60363.0,71.8463,71.8545,71.7812,71.8382,60363.0
2017-07-19 15:30:00,88.32,88.41,88.32,88.39,129863.0,71.8463,71.9195,71.8463,71.9033,129863.0
2017-07-19 15:35:00,88.4,88.4,88.26,88.27,70994.0,71.9114,71.9114,71.7975,71.8056,70994.0
2017-07-19 15:40:00,88.27,88.32,88.26,88.3,84874.0,71.8056,71.8463,71.7975,71.83,84874.0
2017-07-19 15:45:00,88.3,88.32,88.24,88.25,77642.0,71.83,71.8463,71.7812,71.7894,77642.0
2017-07-19 15:50:00,88.25,88.25,88.2,88.22,131833.0,71.7894,71.7894,71.7487,71.765,131833.0
2017-07-19 15:55:00,88.22,88.33,88.21,88.32,281207.0,71.765,71.8545,71.7568,71.8463,281207.0
2017-07-20 09:30:00,88.32,88.54,88.31,88.51,235700.0,71.8463,72.0253,71.8382,72.0009,235700.0
2017-07-20 09:35:00,88.51,88.66,88.46,88.65,79630.0,72.0009,72.1229,71.9602,72.1148,79630.0
2017-07-20 09:40:00,88.67,88.79,88.58,88.79,78410.0,72.131,72.2287,72.0578,72.2287,78410.0
2017-07-20 09:45:00,88.8,88.87,88.74,88.81,82538.0,72.2368,72.2937,72.188,72.2449,82538.0
2017-07-20 09:50:00,88.81,88.93,88.78,88.86,108917.0,72.2449,72.3425,72.2205,72.2856,108917.0
2017-07-20 09:55:00,88.86,88.89,88.81,88.88,47275.0,72.2856,72.31,72.2449,72.3019,47275.0
2017-07-20 10:00:00,88.88,88.89,88.81,88.88,45349.0,72.3019,72.31,72.2449,72.3019,45349.0
2017-07-20 10:05:00,88.87,88.88,88.8,88.81,53474.0,72.2937,72.3019,72.2368,72.2449,53474.0
2017-07-20 10:10:00,88.81,88.88,88.78,88.87,49482.0,72.2449,72.3019,72.2205,72.2937,49482.0
2017-07-20 10:15:00,88.87,88.88,88.75,88.81,76914.0,72.2937,72.3019,72.1961,72.2449,76914.0
2017-07-20 10:20:00,88.81,88.84,88.77,88.78,39292.0,72.2449,72.2693,72.2124,72.2205,39292.0
2017-07-20 10:25:00,88.78,88.8,88.71,88.72,44134.0,72.2205,72.2368,72.1636,72.1717,44134.0
2017-07-20 10:30:00,88.71,88.87,88.7,88.87,135252.0,72.1636,72.2937,72.1554,72.2937,135252.0
2017-07-20 10:35:00,88.86,88.9,88.83,88.86,62163.0,72.2856,72.3181,72.2612,72.2856,62163.0
2017-07-20 10:40:00,88.87,89.06,88.86,89.05,180652.0,72.2937,72.4483,72.2856,72.4402,180652.0
2017-07-20 10:45:00,89.05,89.12,89.04,89.1,63606.0,72.4402,72.4971,72.432,72.4808,63606.0
2017-07-20 10:50:00,89.1,89.1,88.93,88.99,71902.0,72.4808,72.4808,72.3425,72.3913,71902.0
2017-07-20 10:55:00,88.99,89.06,88.97,89.0,43855.0,72.3913,72.4483,72.3751,72.3995,43855.0
2017-07-20 11:00:00,89.01,89.01,88.94,89.0,56409.0,72.4076,72.4076,72.3507,72.3995,56409.0
2017-07-20 11:05:00,88.99,89.0,88.94,88.95,48845.0,72.3913,72.3995,72.3507,72.3588,48845.0
2017-07-20 11:10:00,88.95,89.03,88.94,89.03,56163.0,72.3588,72.4239,72.3507,72.4239,56163.0
2017-07-20 11:15:00,89.03,89.11,89.03,89.09,64980.0,72.4239,72.489,72.4239,72.4727,64980.0
2017-07-20 11:20:00,89.08,89.15,89.08,89.09,51591.0,72.4646,72.5215,72.4646,72.4727,51591.0
2017-07-20 11:25:00,89.08,89.16,89.08,89.13,73519.0,72.4646,72.5296,72.4646,72.5052,73519.0
2017-07-20 11:30:00,89.13,89.15,89.02,89.04,72268.0,72.5052,72.5215,72.4158,72.432,72268.0
2017-07-20 11:35:00,89.04,89.1,89.03,89.07,54560.0,72.432,72.4808,72.4239,72.4564,54560.0
2017-07-20 11:40:00,89.06,89.17,89.06,89.16,47731.0,72.4483,72.5378,72.4483,72.5296,47731.0
2017-07-20 11:45:00,89.17,89.19,89.15,89.18,58834.0,72.5378,72.554,72.5215,72.5459,58834.0
2017-07-20 11:50:00,89.17,89.18,89.08,89.08,37598.0,72.5378,72.5459,72.4646,72.4646,37598.0
2017-07-20 11:55:00,89.08,89.14,89.06,89.12,40573.0,72.4646,72.5134,72.4483,72.4971,40573.0
2017-07-20 12:00:00,89.12,89.13,89.08,89.09,51377.0,72.4971,72.5052,72.4646,72.4727,51377.0
2017-07-20 12:05:00,89.1,89.11,89.05,89.07,45549.0,72.4808,72.489,72.4402,72.4564,45549.0
2017-07-20 12:10:00,89.07,89.09,89.05,89.08,31896.0,72.4564,72.4727,72.4402,72.4646,31896.0
2017-07-20 12:15:00,89.07,89.14,89.07,89.14,23055.0,72.4564,72.5134,72.4564,72.5134,23055.0
2017-07-20 12:20:00,89.14,89.15,89.11,89.15,39097.0,72.5134,72.5215,72.489,72.5215,39097.0
2017-07-20 12:25:00,89.16,89.18,89.15,89.18,49472.0,72.5296,72.5459,72.5215,72.5459,49472.0
2017-07-20 12:30:00,89.19,89.22,89.18,89.19,32475.0,72.554,72.5784,72.5459,72.554,32475.0
2017-07-20 12:35:00,89.19,89.19,89.12,89.14,70462.0,72.554,72.554,72.4971,72.5134,70462.0
2017-07-20 12:40:00,89.13,89.21,89.13,89.2,44510.0,72.5052,72.5703,72.5052,72.5622,44510.0
2017-07-20 12:45:00,89.2,89.24,89.19,89.22,40925.0,72.5622,72.5947,72.554,72.5784,40925.0
2017-07-20 12:50:00,89.22,89.24,89.17,89.2,40936.0,72.5784,72.5947,72.5378,72.5622,40936.0
2017-07-20 12:55:00,89.2,89.24,89.2,89.24,38263.0,72.5622,72.5947,72.5622,72.5947,38263.0
2017-07-20 13:00:00,89.23,89.26,89.2,89.24,55933.0,72.5866,72.611,72.5622,72.5947,55933.0
2017-07-20 13:05:00,89.24,89.27,89.22,89.24,61706.0,72.5947,72.6191,72.5784,72.5947,61706.0
2017-07-20 13:10:00,89.25,89.27,89.23,89.25,34304.0,72.6029,72.6191,72.5866,72.6029,34304.0
2017-07-20 13:15:00,89.26,89.31,89.25,89.31,23556.0,72.611,72.6517,72.6029,72.6517,23556.0
2017-07-20 13:20:00,89.3,89.31,89.24,89.28,33450.0,72.6435,72.6517,72.5947,72.6273,33450.0
2017-07-20 13:25:00,89.28,89.31,89.23,89.23,27244.0,72.6273,72.6517,72.5866,72.5866,27244.0
2017-07-20 13:30:00,89.23,89.24,89.21,89.23,48984.0,72.5866,72.5947,72.5703,72.5866,48984.0
2017-07-20 13:35:00,89.23,89.24,89.16,89.16,30813.0,72.5866,72.5947,72.5296,72.5296,30813.0
2017-07-20 13:40:00,89.16,89.18,89.13,89.16,34341.0,72.5296,72.5459,72.5052,72.5296,34341.0
2017-07-20 13:45:00,89.17,89.2,89.15,89.17,41555.0,72.5378,72.5622,72.5215,72.5378,41555.0
2017-07-20 13:50:00,89.17,89.18,89.13,89.16,49827.0,72.5378,72.5459,72.5052,72.5296,49827.0
2017-07-20 13:55:00,89.16,89.2,89.15,89.2,42282.0,72.5296,72.5622,72.5215,72.5622,42282.0
2017-07-20 14:00:00,89.2,89.21,89.16,89.19,47273.0,72.5622,72.5703,72.5296,72.554,47273.0
2017-07-20 14:05:00,89.18,89.2,89.17,89.18,32882.0,72.5459,72.5622,72.5378,72.5459,32882.0
2017-07-20 14:10:00,89.18,89.18,89.1,89.14,67937.0,72.5459,72.5459,72.4808,72.5134,67937.0
2017-07-20 14:15:00,89.15,89.16,89.08,89.13,65120.0,72.5215,72.5296,72.4646,72.5052,65120.0
2017-07-20 14:20:00,89.12,89.16,89.11,89.12,59149.0,72.4971,72.5296,72.489,72.4971,59149.0
2017-07-20 14:25:00,89.11,89.17,89.11,89.14,40710.0,72.489,72.5378,72.489,72.5134,40710.0
2017-07-20 14:30:00,89.15,89.15,89.1,89.12,58339.0,72.5215,72.5215,72.4808,72.4971,58339.0
2017-07-20 14:35:00,89.11,89.12,88.97,89.0,63189.0,72.489,72.4971,72.3751,72.3995,63189.0
2017-07-20 14:40:00,89.01,89.01,88.91,88.99,102641.0,72.4076,72.4076,72.3263,72.3913,102641.0
2017-07-20 14:45:00,88.99,89.05,88.98,89.05,36454.0,72.3913,72.4402,72.3832,72.4402,36454.0
2017-07-20 14:50:00,89.05,89.08,89.02,89.03,35431.0,72.4402,72.4646,72.4158,72.4239,35431.0
2017-07-20 14:55:00,89.03,89.05,88.99,89.05,37468.0,72.4239,72.4402,72.3913,72.4402,37468.0
2017-07-20 15:00:00,89.05,89.09,88.98,88.98,55432.0,72.4402,72.4727,72.3832,72.3832,55432.0
2017-07-20 15:05:00,88.98,88.99,88.92,88.97,83874.0,72.3832,72.3913,72.3344,72.3751,83874.0
2017-07-20 15:10:00,88.97,89.03,88.96,89.02,42605.0,72.3751,72.4239,72.3669,72.4158,42605.0
2017-07-20 15:15:00,89.03,89.03,88.91,88.91,50298.0,72.4239,72.4239,72.3263,72.3263,50298.0
2017-07-20 15:20:00,88.91,88.92,88.87,88.88,71916.0,72.3263,72.3344,72.2937,72.3019,71916.0
2017-07-20 15:25:00,88.88,88.98,88.87,88.92,112865.0,72.3019,72.3832,72.2937,72.3344,112865.0
2017-07-20 15:30:00,88.91,88.98,88.89,88.9,69467.0,72.3263,72.3832,72.31,72.3181,69467.0
2017-07-20 15:35:00,88.9,88.9,88.75,88.76,83919.0,72.3181,72.3181,72.1961,72.2042,83919.0
2017-07-20 15:40:00,88.75,88.81,88.71,88.71,170295.0,72.1961,72.2449,72.1636,72.1636,170295.0
2017-07-20 15:45:00,88.71,88.73,88.64,88.7,184248.0,72.1636,72.1798,72.1066,72.1554,184248.0
2017-07-20 15:50:00,88.7,88.74,88.65,88.67,225598.0,72.1554,72.188,72.1148,72.131,225598.0
2017-07-20 15:55:00,88.66,88.67,88.53,88.63,695537.0,72.1229,72.131,72.0171,72.0985,695537.0
2017-07-21 09:30:00,88.16,88.34,88.06,88.11,878987.0,71.7162,71.8626,71.6348,71.6755,878987.0
2017-07-21 09:35:00,88.11,88.13,87.89,88.03,92979.0,71.6755,71.6918,71.4965,71.6104,92979.0
2017-07-21 09:40:00,88.04,88.07,87.81,87.93,72687.0,71.6185,71.6429,71.4314,71.5291,72687.0
2017-07-21 09:45:00,87.92,88.04,87.91,87.95,86022.0,71.5209,71.6185,71.5128,71.5453,86022.0
2017-07-21 09:50:00,87.95,88.09,87.94,88.04,117949.0,71.5453,71.6592,71.5372,71.6185,117949.0
2017-07-21 09:55:00,88.04,88.15,88.04,88.08,66802.0,71.6185,71.708,71.6185,71.6511,66802.0
2017-07-21 10:00:00,88.08,88.09,87.98,88.01,85534.0,71.6511,71.6592,71.5697,71.5941,85534.0
2017-07-21 10:05:00,88.02,88.29,88.0,88.28,184693.0,71.6023,71.8219,71.586,71.8138,184693.0
2017-07-21 10:10:00,88.28,88.41,88.27,88.35,89646.0,71.8138,71.9195,71.8056,71.8707,89646.0
2017-07-21 10:15:00,88.35,88.36,88.28,88.32,67958.0,71.8707,71.8789,71.8138,71.8463,67958.0
2017-07-21 10:20:00,88.32,88.38,88.3,88.38,57244.0,71.8463,71.8951,71.83,71.8951,57244.0
2017-07-21 10:25:00,88.37,88.4,88.31,88.35,38704.0,71.887,71.9114,71.8382,71.8707,38704.0
2017-07-21 10:30:00,88.35,88.39,88.33,88.33,45072.0,71.8707,71.9033,71.8545,71.8545,45072.0
2017-07-21 10:35:00,88.33,88.35,88.28,88.33,57134.0,71.8545,71.8707,71.8138,71.8545,57134.0
2017-07-21 10:40:00,88.33,88.34,88.31,88.33,70924.0,71.8545,71.8626,71.8382,71.8545,70924.0
2017-07-21 10:45:00,88.34,88.34,88.3,88.31,34545.0,71.8626,71.8626,71.83,71.8382,34545.0
2017-07-21 10:50:00,88.3,88.31,88.22,88.24,44401.0,71.83,71.8382,71.765,71.7812,44401.0
2017-07-21 10:55:00,88.24,88.25,88.17,88.17,37161.0,71.7812,71.7894,71.7243,71.7243,37161.0
2017-07-21 11:00:00,88.17,88.22,88.17,88.19,41632.0,71.7243,71.765,71.7243,71.7406,41632.0
2017-07-21 11:05:00,88.18,88.18,88.1,88.14,41449.0,71.7324,71.7324,71.6674,71.6999,41449.0
2017-07-21 11:10:00,88.15,88.24,88.13,88.2,31011.0,71.708,71.7812,71.6918,71.7487,31011.0
2017-07-21 11:15:00,88.19,88.22,88.17,88.17,42904.0,71.7406,71.765,71.7243,71.7243,42904.0
2017-07-21 11:20:00,88.17,88.21,88.17,88.18,30591.0,71.7243,71.7568,71.7243,71.7324,30591.0
2017-07-21 11:25:00,88.17,88.18,88.11,88.18,42657.0,71.7243,71.7324,71.6755,71.7324,42657.0
2017-07-21 11:30:00,88.17,88.22,88.17,88.2,40169.0,71.7243,71.765,71.7243,71.7487,40169.0
2017-07-21 11:35:00,88.21,88.29,88.2,88.29,35100.0,71.7568,71.8219,71.7487,71.8219,35100.0
2017-07-21 11:40:00,88.29,88.29,88.23,88.27,31882.0,71.8219,71.8219,71.7731,71.8056,31882.0
2017-07-21 11:45:00,88.28,88.3,88.21,88.23,36587.0,71.8138,71.83,71.7568,71.7731,36587.0
2017-07-21 11:50:00,88.23,88.33,88.23,88.3,33992.0,71.7731,71.8545,71.7731,71.83,33992.0
2017-07-21 11:55:00,88.3,88.33,88.29,88.33,33889.0,71.83,71.8545,71.8219,71.8545,33889.0
2017-07-21 12:00:00,88.34,88.35,88.25,88.26,37439.0,71.8626,71.8707,71.7894,71.7975,37439.0
2017-07-21 12:05:00,88.25,88.26,88.21,88.23,24560.0,71.7894,71.7975,71.7568,71.7731,24560.0
2017-07-21 12:10:00,88.23,88.23,88.13,88.15,28246.0,71.7731,71.7731,71.6918,71.708,28246.0
2017-07-21 12:15:00,88.16,88.19,88.13,88.19,29808.0,71.7162,71.7406,71.6918,71.7406,29808.0
2017-07-21 12:20:00,88.19,88.22,88.18,88.2,27742.0,71.7406,71.765,71.7324,71.7487,27742.0
2017-07-21 12:25:00,88.21,88.21,88.16,88.17,24124.0,71.7568,71.7568,71.7162,71.7243,24124.0
2017-07-21 12:30:00,88.16,88.19,88.16,88.19,18540.0,71.7162,71.7406,71.7162,71.7406,18540.0
2017-07-21 12:35:00,88.2,88.24,88.18,88.24,28564.0,71.7487,71.7812,71.7324,71.7812,28564.0
2017-07-21 12:40:00,88.23,88.44,88.23,88.44,294323.0,71.7731,71.9439,71.7731,71.9439,294323.0
2017-07-21 12:45:00,88.44,88.47,88.38,88.47,68951.0,71.9439,71.9683,71.8951,71.9683,68951.0
2017-07-21 12:50:00,88.48,88.5,88.43,88.43,38050.0,71.9765,71.9927,71.9358,71.9358,38050.0
2017-07-21 12:55:00,88.43,88.46,88.41,88.45,27175.0,71.9358,71.9602,71.9195,71.9521,27175.0
2017-07-21 13:00:00,88.45,88.46,88.42,88.46,37365.0,71.9521,71.9602,71.9277,71.9602,37365.0
2017-07-21 13:05:00,88.46,88.48,88.44,88.46,38222.0,71.9602,71.9765,71.9439,71.9602,38222.0
2017-07-21 13:10:00,88.45,88.46,88.41,88.44,29394.0,71.9521,71.9602,71.9195,71.9439,29394.0
2017-07-21 13:15:00,88.45,88.48,88.43,88.45,20747.0,71.9521,71.9765,71.9358,71.9521,20747.0
2017-07-21 13:20:00,88.45,88.46,88.43,88.45,25576.0,71.9521,71.9602,71.9358,71.9521,25576.0
2017-07-21 13:25:00,88.45,88.49,88.45,88.48,24958.0,71.9521,71.9846,71.9521,71.9765,24958.0
2017-07-21 13:30:00,88.48,88.49,88.45,88.45,24035.0,71.9765,71.9846,71.9521,71.9521,24035.0
2017-07-21 13:35:00,88.45,88.48,88.44,88.48,30722.0,71.9521,71.9765,71.9439,71.9765,30722.0
2017-07-21 13:40:00,88.48,88.52,88.46,88.46,31382.0,71.9765,72.009,71.9602,71.9602,31382.0
2017-07-21 13:45:00,88.46,88.49,88.45,88.49,25697.0,71.9602,71.9846,71.9521,71.9846,25697.0
2017-07-21 13:50:00,88.5,88.55,88.46,88.53,50721.0,71.9927,72.0334,71.9602,72.0171,50721.0
2017-07-21 13:55:00,88.53,88.56,88.52,88.55,20249.0,72.0171,72.0416,72.009,72.0334,20249.0
2017-07-21 14:00:00,88.53,88.55,88.51,88.53,32501.0,72.0171,72.0334,72.0009,72.0171,32501.0
2017-07-21 14:05:00,88.53,88.55,88.51,88.52,20140.0,72.0171,72.0334,72.0009,72.009,20140.0
2017-07-21 14:10:00,88.53,88.59,88.52,88.56,25394.0,72.0171,72.066,72.009,72.0416,25394.0
2017-07-21 14:15:00,88.56,88.6,88.56,88.59,23961.0,72.0416,72.0741,72.0416,72.066,23961.0
2017-07-21 14:20:00,88.59,88.61,88.57,88.61,25208.0,72.066,72.0822,72.0497,72.0822,25208.0
2017-07-21 14:25:00,88.61,88.66,88.61,88.63,23874.0,72.0822,72.1229,72.0822,72.0985,23874.0
2017-07-21 14:30:00,88.63,88.64,88.6,88.61,35959.0,72.0985,72.1066,72.0741,72.0822,35959.0
2017-07-21 14:35:00,88.62,88.65,88.61,88.63,22331.0,72.0904,72.1148,72.0822,72.0985,22331.0
2017-07-21 14:40:00,88.63,88.68,88.63,88.67,23931.0,72.0985,72.1392,72.0985,72.131,23931.0
2017-07-21 14:45:00,88.67,88.68,88.63,88.64,34426.0,72.131,72.1392,72.0985,72.1066,34426.0
2017-07-21 14:50:00,88.63,88.67,88.63,88.64,28272.0,72.0985,72.131,72.0985,72.1066,28272.0
2017-07-21 14:55:00,88.64,88.64,88.59,88.59,36399.0,72.1066,72.1066,72.066,72.066,36399.0
2017-07-21 15:00:00,88.58,88.62,88.58,88.6,41325.0,72.0578,72.0904,72.0578,72.0741,41325.0
2017-07-21 15:05:00,88.6,88.6,88.51,88.51,46965.0,72.0741,72.0741,72.0009,72.0009,46965.0
2017-07-21 15:10:00,88.51,88.54,88.49,88.5,26737.0,72.0009,72.0253,71.9846,71.9927,26737.0
2017-07-21 15:15:00,88.5,88.56,88.49,88.54,53616.0,71.9927,72.0416,71.9846,72.0253,53616.0
2017-07-21 15:20:00,88.54,88.56,88.5,88.52,31360.0,72.0253,72.0416,71.9927,72.009,31360.0
2017-07-21 15:25:00,88.52,88.54,88.49,88.51,42407.0,72.009,72.0253,71.9846,72.0009,42407.0
2017-07-21 15:30:00,88.5,88.51,88.42,88.44,63241.0,71.9927,72.0009,71.9277,71.9439,63241.0
2017-07-21 15:35:00,88.44,88.5,88.44,88.48,41719.0,71.9439,71.9927,71.9439,71.9765,41719.0
2017-07-21 15:40:00,88.48,88.51,88.46,88.51,62411.0,71.9765,72.0009,71.9602,72.0009,62411.0
2017-07-21 15:45:00,88.51,88.57,88.5,88.57,73845.0,72.0009,72.0497,71.9927,72.0497,73845.0
2017-07-21 15:50:00,88.57,88.58,88.55,88.56,87026.0,72.0497,72.0578,72.0334,72.0416,87026.0
2017-07-21 15:55:00,88.56,88.62,88.56,88.58,235989.0,72.0416,72.0904,72.0416,72.0578,235989.0
2017-07-24 09:30:00,88.55,88.6,88.32,88.36,150269.0,72.0334,72.0741,71.8463,71.8789,150269.0
2017-07-24 09:35:00,88.37,88.38,88.11,88.12,106010.0,71.887,71.8951,71.6755,71.6836,106010.0
2017-07-24 09:40:00,88.1,88.11,87.97,88.06,78590.0,71.6674,71.6755,71.5616,71.6348,78590.0
2017-07-24 09:45:00,88.07,88.4,88.07,88.34,100295.0,71.6429,71.9114,71.6429,71.8626,100295.0
2017-07-24 09:50:00,88.34,88.36,88.28,88.31,54964.0,71.8626,71.8789,71.8138,71.8382,54964.0
2017-07-24 09:55:00,88.32,88.33,88.24,88.28,127469.0,71.8463,71.8545,71.7812,71.8138,127469.0
2017-07-24 10:00:00,88.29,88.38,88.28,88.34,42697.0,71.8219,71.8951,71.8138,71.8626,42697.0
2017-07-24 10:05:00,88.34,88.39,88.32,88.33,46386.0,71.8626,71.9033,71.8463,71.8545,46386.0
2017-07-24 10:10:00,88.34,88.36,88.27,88.3,42649.0,71.8626,71.8789,71.8056,71.83,42649.0
2017-07-24 10:15:00,88.29,88.33,88.24,88.24,39490.0,71.8219,71.8545,71.7812,71.7812,39490.0
2017-07-24 10:20:00,88.25,88.29,88.22,88.25,37364.0,71.7894,71.8219,71.765,71.7894,37364.0
2017-07-24 10:25:00,88.24,88.25,88.13,88.15,32113.0,71.7812,71.7894,71.6918,71.708,32113.0
2017-07-24 10:30:00,88.15,88.27,88.13,88.27,50832.0,71.708,71.8056,71.6918,71.8056,50832.0
2017-07-24 10:35:00,88.26,88.27,88.22,88.23,33284.0,71.7975,71.8056,71.765,71.7731,33284.0
2017-07-24 10:40:00,88.23,88.3,88.2,88.26,44754.0,71.7731,71.83,71.7487,71.7975,44754.0
2017-07-24 10:45:00,88.26,88.31,88.25,88.26,33736.0,71.7975,71.8382,71.7894,71.7975,33736.0
2017-07-24 10:50:00,88.27,88.31,88.25,88.29,54610.0,71.8056,71.8382,71.7894,71.8219,54610.0
2017-07-24 10:55:00,88.28,88.31,88.22,88.24,38539.0,71.8138,71.8382,71.765,71.7812,38539.0
2017-07-24 11:00:00,88.24,88.26,88.2,88.25,45458.0,71.7812,71.7975,71.7487,71.7894,45458.0
2017-07-24 11:05:00,88.25,88.36,88.25,88.35,38266.0,71.7894,71.8789,71.7894,71.8707,38266.0
2017-07-24 11:10:00,88.35,88.4,88.32,88.38,38881.0,71.8707,71.9114,71.8463,71.8951,38881.0
2017-07-24 11:15:00,88.38,88.42,88.36,88.38,33424.0,71.8951,71.9277,71.8789,71.8951,33424.0
2017-07-24 11:20:00,88.37,88.47,88.37,88.44,40336.0,71.887,71.9683,71.887,71.9439,40336.0
2017-07-24 11:25:00,88.45,88.46,88.41,88.45,40393.0,71.9521,71.9602,71.9195,71.9521,40393.0
2017-07-24 11:30:00,88.45,88.46,88.39,88.4,108217.0,71.9521,71.9602,71.9033,71.9114,108217.0
2017-07-24 11:35:00,88.4,88.42,88.34,88.37,41118.0,71.9114,71.9277,71.8626,71.887,41118.0
2017-07-24 11:40:00,88.36,88.37,88.28,88.28,31925.0,71.8789,71.887,71.8138,71.8138,31925.0
2017-07-24 11:45:00,88.29,88.35,88.28,88.29,43789.0,71.8219,71.8707,71.8138,71.8219,43789.0
2017-07-24 11:50:00,88.29,88.33,88.28,88.33,31661.0,71.8219,71.8545,71.8138,71.8545,31661.0
2017-07-24 11:55:00,88.33,88.34,88.29,88.3,20580.0,71.8545,71.8626,71.8219,71.83,20580.0
2017-07-24 12:00:00,88.3,88.34,88.28,88.28,21251.0,71.83,71.8626,71.8138,71.8138,21251.0
2017-07-24 12:05:00,88.29,88.32,88.28,88.29,24724.0,71.8219,71.8463,71.8138,71.8219,24724.0
2017-07-24 12:10:00,88.29,88.3,88.24,88.26,24046.0,71.8219,71.83,71.7812,71.7975,24046.0
2017-07-24 12:15:00,88.25,88.26,88.21,88.21,41042.0,71.7894,71.7975,71.7568,71.7568,41042.0
2017-07-24 12:20:00,88.2,88.3,88.2,88.29,29128.0,71.7487,71.83,71.7487,71.8219,29128.0
2017-07-24 12:25:00,88.29,88.34,88.28,88.33,21474.0,71.8219,71.8626,71.8138,71.8545,21474.0
2017-07-24 12:30:00,88.32,88.34,88.29,88.29,19813.0,71.8463,71.8626,71.8219,71.8219,19813.0
2017-07-24 12:35:00,88.29,88.29,88.24,88.25,22986.0,71.8219,71.8219,71.7812,71.7894,22986.0
2017-07-24 12:40:00,88.25,88.28,88.24,88.28,29808.0,71.7894,71.8138,71.7812,71.8138,29808.0
2017-07-24 12:45:00,88.28,88.28,88.23,88.23,15602.0,71.8138,71.8138,71.7731,71.7731,15602.0
2017-07-24 12:50:00,88.23,88.27,88.23,88.26,30606.0,71.7731,71.8056,71.7731,71.7975,30606.0
2017-07-24 12:55:00,88.27,88.3,88.26,88.29,18232.0,71.8056,71.83,71.7975,71.8219,18232.0
2017-07-24 13:00:00,88.29,88.32,88.28,88.3,30189.0,71.8219,71.8463,71.8138,71.83,30189.0
2017-07-24 13:05:00,88.29,88.31,88.27,88.31,19025.0,71.8219,71.8382,71.8056,71.8382,19025.0
2017-07-24 13:10:00,88.31,88.34,88.3,88.33,20528.0,71.8382,71.8626,71.83,71.8545,20528.0
2017-07-24 13:15:00,88.32,88.34,88.32,88.33,18827.0,71.8463,71.8626,71.8463,71.8545,18827.0
2017-07-24 13:20:00,88.33,88.34,88.26,88.26,21105.0,71.8545,71.8626,71.7975,71.7975,21105.0
2017-07-24 13:25:00,88.27,88.29,88.25,88.25,25982.0,71.8056,71.8219,71.7894,71.7894,25982.0
2017-07-24 13:30:00,88.25,88.26,88.22,88.22,14306.0,71.7894,71.7975,71.765,71.765,14306.0
2017-07-24 13:35:00,88.22,88.27,88.22,88.26,13251.0,71.765,71.8056,71.765,71.7975,13251.0
2017-07-24 13:40:00,88.26,88.31,88.26,88.31,34218.0,71.7975,71.8382,71.7975,71.8382,34218.0
2017-07-24 13:45:00,88.31,88.31,88.28,88.3,22906.0,71.8382,71.8382,71.8138,71.83,22906.0
2017-07-24 13:50:00,88.31,88.32,88.29,88.29,25643.0,71.8382,71.8463,71.8219,71.8219,25643.0
2017-07-24 13:55:00,88.29,88.3,88.25,88.26,21936.0,71.8219,71.83,71.7894,71.7975,21936.0
2017-07-24 14:00:00,88.27,88.31,88.26,88.31,20040.0,71.8056,71.8382,71.7975,71.8382,20040.0
2017-07-24 14:05:00,88.31,88.33,88.29,88.33,28767.0,71.8382,71.8545,71.8219,71.8545,28767.0
2017-07-24 14:10:00,88.32,88.33,88.29,88.31,22265.0,71.8463,71.8545,71.8219,71.8382,22265.0
2017-07-24 14:15:00,88.3,88.31,88.26,88.26,36260.0,71.83,71.8382,71.7975,71.7975,36260.0
2017-07-24 14:20:00,88.26,88.32,88.25,88.32,37368.0,71.7975,71.8463,71.7894,71.8463,37368.0
2017-07-24 14:25:00,88.31,88.35,88.3,88.34,21965.0,71.8382,71.8707,71.83,71.8626,21965.0
2017-07-24 14:30:00,88.33,88.35,88.31,88.35,14946.0,71.8545,71.8707,71.8382,71.8707,14946.0
2017-07-24 14:35:00,88.34,88.35,88.28,88.3,28128.0,71.8626,71.8707,71.8138,71.83,28128.0
2017-07-24 14:40:00,88.29,88.31,88.29,88.3,14903.0,71.8219,71.8382,71.8219,71.83,14903.0
2017-07-24 14:45:00,88.29,88.31,88.27,88.31,23185.0,71.8219,71.8382,71.8056,71.8382,23185.0
2017-07-24 14:50:00,88.31,88.36,88.3,88.34,40805.0,71.8382,71.8789,71.83,71.8626,40805.0
2017-07-24 14:55:00,88.34,88.36,88.31,88.32,25572.0,71.8626,71.8789,71.8382,71.8463,25572.0
2017-07-24 15:00:00,88.31,88.33,88.29,88.31,27137.0,71.8382,71.8545,71.8219,71.8382,27137.0
2017-07-24 15:05:00,88.3,88.31,88.28,88.31,26521.0,71.83,71.8382,71.8138,71.8382,26521.0
2017-07-24 15:10:00,88.3,88.33,88.28,88.3,31672.0,71.83,71.8545,71.8138,71.83,31672.0
2017-07-24 15:15:00,88.3,88.31,88.28,88.29,28498.0,71.83,71.8382,71.8138,71.8219,28498.0
2017-07-24 15:20:00,88.29,88.31,88.28,88.3,27374.0,71.8219,71.8382,71.8138,71.83,27374.0
2017-07-24 15:25:00,88.3,88.33,88.29,88.33,48667.0,71.83,71.8545,71.8219,71.8545,48667.0
2017-07-24 15:30:00,88.34,88.36,88.31,88.32,37046.0,71.8626,71.8789,71.8382,71.8463,37046.0
2017-07-24 15:35:00,88.31,88.32,88.3,88.31,42733.0,71.8382,71.8463,71.83,71.8382,42733.0
2017-07-24 15:40:00,88.31,88.31,88.29,88.3,55912.0,71.8382,71.8382,71.8219,71.83,55912.0
2017-07-24 15:45:00,88.3,88.31,88.27,88.27,91707.0,71.83,71.8382,71.8056,71.8056,91707.0
2017-07-24 15:50:00,88.27,88.27,88.23,88.24,99522.0,71.8056,71.8056,71.7731,71.7812,99522.0
2017-07-24 15:55:00,88.25,88.27,88.17,88.22,423221.0,71.7894,71.8056,71.7243,71.765,423221.0
2017-07-25 09:30:00,88.67,88.79,88.55,88.72,262665.0,72.131,72.2287,72.0334,72.1717,262665.0
2017-07-25 09:35:00,88.72,88.79,88.65,88.72,79157.0,72.1717,72.2287,72.1148,72.1717,79157.0
2017-07-25 09:40:00,88.73,88.77,88.59,88.59,68900.0,72.1798,72.2124,72.066,72.066,68900.0
2017-07-25 09:45:00,88.59,88.82,88.54,88.79,76426.0,72.066,72.2531,72.0253,72.2287,76426.0
2017-07-25 09:50:00,88.79,88.8,88.63,88.75,62923.0,72.2287,72.2368,72.0985,72.1961,62923.0
2017-07-25 09:55:00,88.76,88.92,88.74,88.92,64738.0,72.2042,72.3344,72.188,72.3344,64738.0
2017-07-25 10:00:00,88.92,88.96,88.8,88.84,110789.0,72.3344,72.3669,72.2368,72.2693,110789.0
2017-07-25 10:05:00,88.85,88.88,88.63,88.66,90272.0,72.2775,72.3019,72.0985,72.1229,90272.0
2017-07-25 10:10:00,88.67,88.72,88.62,88.71,52903.0,72.131,72.1717,72.0904,72.1636,52903.0
2017-07-25 10:15:00,88.71,88.84,88.7,88.82,74226.0,72.1636,72.2693,72.1554,72.2531,74226.0
2017-07-25 10:20:00,88.83,88.91,88.75,88.78,79533.0,72.2612,72.3263,72.1961,72.2205,79533.0
2017-07-25 10:25:00,88.78,88.83,88.76,88.8,41884.0,72.2205,72.2612,72.2042,72.2368,41884.0
2017-07-25 10:30:00,88.81,88.9,88.8,88.85,52852.0,72.2449,72.3181,72.2368,72.2775,52852.0
2017-07-25 10:35:00,88.85,88.95,88.85,88.95,102753.0,72.2775,72.3588,72.2775,72.3588,102753.0
2017-07-25 10:40:00,88.95,89.08,88.92,88.98,145278.0,72.3588,72.4646,72.3344,72.3832,145278.0
2017-07-25 10:45:00,88.97,89.0,88.8,88.82,95955.0,72.3751,72.3995,72.2368,72.2531,95955.0
2017-07-25 10:50:00,88.81,88.89,88.8,88.89,57863.0,72.2449,72.31,72.2368,72.31,57863.0
2017-07-25 10:55:00,88.9,88.97,88.86,88.95,70562.0,72.3181,72.3751,72.2856,72.3588,70562.0
2017-07-25 11:00:00,88.94,88.96,88.89,88.94,62238.0,72.3507,72.3669,72.31,72.3507,62238.0
2017-07-25 11:05:00,88.94,88.97,88.92,88.97,55933.0,72.3507,72.3751,72.3344,72.3751,55933.0
2017-07-25 11:10:00,88.97,88.99,88.93,88.98,61031.0,72.3751,72.3913,72.3425,72.3832,61031.0
2017-07-25 11:15:00,88.98,88.98,88.92,88.95,104659.0,72.3832,72.3832,72.3344,72.3588,104659.0
2017-07-25 11:20:00,88.95,89.04,88.93,89.04,103889.0,72.3588,72.432,72.3425,72.432,103889.0
2017-07-25 11:25:00,89.03,89.06,89.0,89.03,48944.0,72.4239,72.4483,72.3995,72.4239,48944.0
2017-07-25 11:30:00,89.04,89.04,88.92,89.03,84397.0,72.432,72.432,72.3344,72.4239,84397.0
2017-07-25 11:35:00,89.03,89.11,89.03,89.09,67741.0,72.4239,72.489,72.4239,72.4727,67741.0
2017-07-25 11:40:00,89.1,89.1,89.04,89.09,47699.0,72.4808,72.4808,72.432,72.4727,47699.0
2017-07-25 11:45:00,89.09,89.09,88.97,89.0,48713.0,72.4727,72.4727,72.3751,72.3995,48713.0
2017-07-25 11:50:00,89.01,89.06,88.99,89.01,51463.0,72.4076,72.4483,72.3913,72.4076,51463.0
2017-07-25 11:55:00,89.0,89.01,88.94,88.97,30936.0,72.3995,72.4076,72.3507,72.3751,30936.0
2017-07-25 12:00:00,88.98,88.99,88.94,88.98,70205.0,72.3832,72.3913,72.3507,72.3832,70205.0
2017-07-25 12:05:00,88.98,89.01,88.96,88.96,62597.0,72.3832,72.4076,72.3669,72.3669,62597.0
2017-07-25 12:10:00,88.96,88.97,88.87,88.87,38324.0,72.3669,72.3751,72.2937,72.2937,38324.0
2017-07-25 12:15:00,88.87,88.94,88.85,88.88,52864.0,72.2937,72.3507,72.2775,72.3019,52864.0
2017-07-25 12:20:00,88.88,88.89,88.8,88.82,50044.0,72.3019,72.31,72.2368,72.2531,50044.0
2017-07-25 12:25:00,88.82,88.86,88.76,88.85,37592.0,72.2531,72.2856,72.2042,72.2775,37592.0
2017-07-25 12:30:00,88.85,88.91,88.84,88.91,29174.0,72.2775,72.3263,72.2693,72.3263,29174.0
2017-07-25 12:35:00,88.91,88.96,88.87,88.95,36442.0,72.3263,72.3669,72.2937,72.3588,36442.0
2017-07-25 12:40:00,88.96,89.03,88.93,89.02,53590.0,72.3669,72.4239,72.3425,72.4158,53590.0
2017-07-25 12:45:00,89.03,89.06,89.02,89.03,35214.0,72.4239,72.4483,72.4158,72.4239,35214.0
2017-07-25 12:50:00,89.04,89.06,89.0,89.04,72154.0,72.432,72.4483,72.3995,72.432,72154.0
2017-07-25 12:55:00,89.05,89.06,88.99,89.0,33847.0,72.4402,72.4483,72.3913,72.3995,33847.0
2017-07-25 13:00:00,89.0,89.03,88.97,88.97,40701.0,72.3995,72.4239,72.3751,72.3751,40701.0
2017-07-25 13:05:00,88.98,89.0,88.96,89.0,31586.0,72.3832,72.3995,72.3669,72.3995,31586.0
2017-07-25 13:10:00,88.99,89.05,88.99,89.05,148691.0,72.3913,72.4402,72.3913,72.4402,148691.0
2017-07-25 13:15:00,89.05,89.06,89.02,89.06,42906.0,72.4402,72.4483,72.4158,72.4483,42906.0
2017-07-25 13:20:00,89.06,89.09,89.05,89.07,53226.0,72.4483,72.4727,72.4402,72.4564,53226.0
2017-07-25 13:25:00,89.08,89.13,89.07,89.11,31208.0,72.4646,72.5052,72.4564,72.489,31208.0
2017-07-25 13:30:00,89.11,89.12,89.04,89.06,39151.0,72.489,72.4971,72.432,72.4483,39151.0
2017-07-25 13:35:00,89.06,89.09,89.05,89.06,32775.0,72.4483,72.4727,72.4402,72.4483,32775.0
2017-07-25 13:40:00,89.07,89.07,89.04,89.06,31849.0,72.4564,72.4564,72.432,72.4483,31849.0
2017-07-25 13:45:00,89.07,89.08,89.04,89.05,46941.0,72.4564,72.4646,72.432,72.4402,46941.0
2017-07-25 13:50:00,89.05,89.08,89.04,89.06,42059.0,72.4402,72.4646,72.432,72.4483,42059.0
2017-07-25 13:55:00,89.06,89.08,89.04,89.05,52453.0,72.4483,72.4646,72.432,72.4402,52453.0
2017-07-25 14:00:00,89.05,89.09,89.05,89.08,39619.0,72.4402,72.4727,72.4402,72.4646,39619.0
2017-07-25 14:05:00,89.09,89.13,89.06,89.07,50309.0,72.4727,72.5052,72.4483,72.4564,50309.0
2017-07-25 14:10:00,89.07,89.12,89.06,89.08,34548.0,72.4564,72.4971,72.4483,72.4646,34548.0
2017-07-25 14:15:00,89.08,89.1,89.06,89.09,54436.0,72.4646,72.4808,72.4483,72.4727,54436.0
2017-07-25 14:20:00,89.09,89.16,89.08,89.15,36311.0,72.4727,72.5296,72.4646,72.5215,36311.0
2017-07-25 14:25:00,89.14,89.17,89.12,89.16,37290.0,72.5134,72.5378,72.4971,72.5296,37290.0
2017-07-25 14:30:00,89.15,89.15,89.07,89.13,56727.0,72.5215,72.5215,72.4564,72.5052,56727.0
2017-07-25 14:35:00,89.14,89.15,89.08,89.09,35255.0,72.5134,72.5215,72.4646,72.4727,35255.0
2017-07-25 14:40:00,89.09,89.16,89.09,89.13,40881.0,72.4727,72.5296,72.4727,72.5052,40881.0
2017-07-25 14:45:00,89.12,89.15,89.09,89.14,43238.0,72.4971,72.5215,72.4727,72.5134,43238.0
2017-07-25 14:50:00,89.14,89.16,89.11,89.13,34081.0,72.5134,72.5296,72.489,72.5052,34081.0
2017-07-25 14:55:00,89.12,89.15,89.08,89.14,47472.0,72.4971,72.5215,72.4646,72.5134,47472.0
2017-07-25 15:00:00,89.14,89.19,89.14,89.18,54415.0,72.5134,72.554,72.5134,72.5459,54415.0
2017-07-25 15:05:00,89.18,89.18,89.08,89.08,70933.0,72.5459,72.5459,72.4646,72.4646,70933.0
2017-07-25 15:10:00,89.09,89.09,89.03,89.06,52229.0,72.4727,72.4727,72.4239,72.4483,52229.0
2017-07-25 15:15:00,89.06,89.1,89.04,89.06,42596.0,72.4483,72.4808,72.432,72.4483,42596.0
2017-07-25 15:20:00,89.07,89.11,89.02,89.04,63107.0,72.4564,72.489,72.4158,72.432,63107.0
2017-07-25 15:25:00,89.04,89.07,89.03,89.06,55252.0,72.432,72.4564,72.4239,72.4483,55252.0
2017-07-25 15:30:00,89.06,89.1,89.05,89.07,71446.0,72.4483,72.4808,72.4402,72.4564,71446.0
2017-07-25 15:35:00,89.06,89.12,89.06,89.08,63971.0,72.4483,72.4971,72.4483,72.4646,63971.0
2017-07-25 15:40:00,89.08,89.1,89.04,89.09,102719.0,72.4646,72.4808,72.432,72.4727,102719.0
2017-07-25 15:45:00,89.09,89.14,89.07,89.08,103885.0,72.4727,72.5134,72.4564,72.4646,103885.0
2017-07-25 15:50:00,89.08,89.12,89.05,89.09,151333.0,72.4646,72.4971,72.4402,72.4727,151333.0
2017-07-25 15:55:00,89.1,89.2,89.09,89.16,347195.0,72.4808,72.5622,72.4727,72.5296,347195.0
2017-07-26 09:30:00,89.0,89.1,88.88,89.05,248925.0,72.3995,72.4808,72.3019,72.4402,248925.0
2017-07-26 09:35:00,89.04,89.07,88.87,89.02,76621.0,72.432,72.4564,72.2937,72.4158,76621.0
2017-07-26 09:40:00,89.01,89.1,88.98,89.07,71625.0,72.4076,72.4808,72.3832,72.4564,71625.0
2017-07-26 09:45:00,89.06,89.14,89.03,89.11,63729.0,72.4483,72.5134,72.4239,72.489,63729.0
2017-07-26 09:50:00,89.1,89.15,89.08,89.08,71261.0,72.4808,72.5215,72.4646,72.4646,71261.0
2017-07-26 09:55:00,89.09,89.12,89.05,89.09,58025.0,72.4727,72.4971,72.4402,72.4727,58025.0
2017-07-26 10:00:00,89.08,89.13,89.06,89.1,61224.0,72.4646,72.5052,72.4483,72.4808,61224.0
2017-07-26 10:05:00,89.1,89.1,88.96,89.08,62864.0,72.4808,72.4808,72.3669,72.4646,62864.0
2017-07-26 10:10:00,89.07,89.12,89.07,89.1,46195.0,72.4564,72.4971,72.4564,72.4808,46195.0
2017-07-26 10:15:00,89.1,89.13,89.08,89.11,53956.0,72.4808,72.5052,72.4646,72.489,53956.0
2017-07-26 10:20:00,89.11,89.12,89.05,89.06,39210.0,72.489,72.4971,72.4402,72.4483,39210.0
2017-07-26 10:25:00,89.06,89.07,88.92,88.93,40568.0,72.4483,72.4564,72.3344,72.3425,40568.0
2017-07-26 10:30:00,88.93,89.06,88.92,89.06,84751.0,72.3425,72.4483,72.3344,72.4483,84751.0
2017-07-26 10:35:00,89.05,89.19,89.04,89.18,42227.0,72.4402,72.554,72.432,72.5459,42227.0
2017-07-26 10:40:00,89.19,89.19,89.13,89.16,49630.0,72.554,72.554,72.5052,72.5296,49630.0
2017-07-26 10:45:00,89.16,89.16,89.12,89.13,41673.0,72.5296,72.5296,72.4971,72.5052,41673.0
2017-07-26 10:50:00,89.13,89.19,89.13,89.18,45567.0,72.5052,72.554,72.5052,72.5459,45567.0
2017-07-26 10:55:00,89.19,89.22,89.14,89.14,45033.0,72.554,72.5784,72.5134,72.5134,45033.0
2017-07-26 11:00:00,89.15,89.21,89.14,89.2,28209.0,72.5215,72.5703,72.5134,72.5622,28209.0
2017-07-26 11:05:00,89.2,89.23,89.18,89.22,46497.0,72.5622,72.5866,72.5459,72.5784,46497.0
2017-07-26 11:10:00,89.22,89.23,89.21,89.23,49225.0,72.5784,72.5866,72.5703,72.5866,49225.0
2017-07-26 11:15:00,89.22,89.25,89.2,89.22,46184.0,72.5784,72.6029,72.5622,72.5784,46184.0
2017-07-26 11:20:00,89.22,89.28,89.22,89.27,58307.0,72.5784,72.6273,72.5784,72.6191,58307.0
2017-07-26 11:25:00,89.28,89.29,89.25,89.28,41518.0,72.6273,72.6354,72.6029,72.6273,41518.0
2017-07-26 11:30:00,89.28,89.28,89.21,89.23,26667.0,72.6273,72.6273,72.5703,72.5866,26667.0
2017-07-26 11:35:00,89.22,89.23,89.19,89.2,28946.0,72.5784,72.5866,72.554,72.5622,28946.0
2017-07-26 11:40:00,89.2,89.2,89.14,89.18,38954.0,72.5622,72.5622,72.5134,72.5459,38954.0
2017-07-26 11:45:00,89.18,89.22,89.18,89.19,38414.0,72.5459,72.5784,72.5459,72.554,38414.0
2017-07-26 11:50:00,89.19,89.2,89.15,89.16,33287.0,72.554,72.5622,72.5215,72.5296,33287.0
2017-07-26 11:55:00,89.15,89.16,89.12,89.15,48360.0,72.5215,72.5296,72.4971,72.5215,48360.0
2017-07-26 12:00:00,89.15,89.15,89.07,89.07,84876.0,72.5215,72.5215,72.4564,72.4564,84876.0
2017-07-26 12:05:00,89.08,89.11,89.03,89.1,36192.0,72.4646,72.489,72.4239,72.4808,36192.0
2017-07-26 12:10:00,89.11,89.16,89.1,89.16,41287.0,72.489,72.5296,72.4808,72.5296,41287.0
2017-07-26 12:15:00,89.15,89.16,89.08,89.08,32138.0,72.5215,72.5296,72.4646,72.4646,32138.0
2017-07-26 12:20:00,89.08,89.14,89.06,89.12,52253.0,72.4646,72.5134,72.4483,72.4971,52253.0
2017-07-26 12:25:00,89.11,89.2,89.1,89.19,36177.0,72.489,72.5622,72.4808,72.554,36177.0
2017-07-26 12:30:00,89.18,89.19,89.1,89.1,12601.0,72.5459,72.554,72.4808,72.4808,12601.0
2017-07-26 12:35:00,89.1,89.16,89.1,89.14,33663.0,72.4808,72.5296,72.4808,72.5134,33663.0
2017-07-26 12:40:00,89.14,89.18,89.14,89.18,29167.0,72.5134,72.5459,72.5134,72.5459,29167.0
2017-07-26 12:45:00,89.19,89.22,89.17,89.2,39057.0,72.554,72.5784,72.5378,72.5622,39057.0
2017-07-26 12:50:00,89.2,89.21,89.17,89.19,28831.0,72.5622,72.5703,72.5378,72.554,28831.0
2017-07-26 12:55:00,89.2,89.2,89.18,89.18,22552.0,72.5622,72.5622,72.5459,72.5459,22552.0
2017-07-26 13:00:00,89.19,89.22,89.18,89.2,31594.0,72.554,72.5784,72.5459,72.5622,31594.0
2017-07-26 13:05:00,89.2,89.22,89.18,89.2,36714.0,72.5622,72.5784,72.5459,72.5622,36714.0
2017-07-26 13:10:00,89.2,89.22,89.2,89.2,29673.0,72.5622,72.5784,72.5622,72.5622,29673.0
2017-07-26 13:15:00,89.21,89.25,89.2,89.24,42798.0,72.5703,72.6029,72.5622,72.5947,42798.0
2017-07-26 13:20:00,89.24,89.29,89.23,89.27,48467.0,72.5947,72.6354,72.5866,72.6191,48467.0
2017-07-26 13:25:00,89.28,89.3,89.24,89.26,55520.0,72.6273,72.6435,72.5947,72.611,55520.0
2017-07-26 13:30:00,89.27,89.37,89.26,89.36,84128.0,72.6191,72.7005,72.611,72.6923,84128.0
2017-07-26 13:35:00,89.36,89.42,89.36,89.41,38471.0,72.6923,72.7411,72.6923,72.733,38471.0
2017-07-26 13:40:00,89.41,89.41,89.36,89.36,28928.0,72.733,72.733,72.6923,72.6923,28928.0
2017-07-26 13:45:00,89.35,89.36,89.31,89.33,22613.0,72.6842,72.6923,72.6517,72.6679,22613.0
2017-07-26 13:50:00,89.33,89.33,89.29,89.3,38012.0,72.6679,72.6679,72.6354,72.6435,38012.0
2017-07-26 13:55:00,89.31,89.32,89.22,89.23,32302.0,72.6517,72.6598,72.5784,72.5866,32302.0
2017-07-26 14:00:00,89.22,89.34,89.14,89.34,91473.0,72.5784,72.6761,72.5134,72.6761,91473.0
2017-07-26 14:05:00,89.34,89.35,89.22,89.22,62791.0,72.6761,72.6842,72.5784,72.5784,62791.0
2017-07-26 14:10:00,89.23,89.29,89.15,89.16,52595.0,72.5866,72.6354,72.5215,72.5296,52595.0
2017-07-26 14:15:00,89.17,89.26,89.16,89.25,48940.0,72.5378,72.611,72.5296,72.6029,48940.0
2017-07-26 14:20:00,89.25,89.27,89.2,89.26,39541.0,72.6029,72.6191,72.5622,72.611,39541.0
2017-07-26 14:25:00,89.27,89.34,89.26,89.33,54255.0,72.6191,72.6761,72.611,72.6679,54255.0
2017-07-26 14:30:00,89.33,89.35,89.3,89.31,55946.0,72.6679,72.6842,72.6435,72.6517,55946.0
2017-07-26 14:35:00,89.31,89.31,89.27,89.27,50367.0,72.6517,72.6517,72.6191,72.6191,50367.0
2017-07-26 14:40:00,89.26,89.29,89.24,89.29,41924.0,72.611,72.6354,72.5947,72.6354,41924.0
2017-07-26 14:45:00,89.3,89.33,89.26,89.3,90048.0,72.6435,72.6679,72.611,72.6435,90048.0
2017-07-26 14:50:00,89.29,89.31,89.25,89.28,48204.0,72.6354,72.6517,72.6029,72.6273,48204.0
2017-07-26 14:55:00,89.28,89.29,89.24,89.26,118826.0,72.6273,72.6354,72.5947,72.611,118826.0
2017-07-26 15:00:00,89.24,89.28,89.19,89.23,166967.0,72.5947,72.6273,72.554,72.5866,166967.0
2017-07-26 15:05:00,89.23,89.29,89.22,89.23,85902.0,72.5866,72.6354,72.5784,72.5866,85902.0
2017-07-26 15:10:00,89.23,89.31,89.21,89.24,113528.0,72.5866,72.6517,72.5703,72.5947,113528.0
2017-07-26 15:15:00,89.25,89.26,89.19,89.26,106581.0,72.6029,72.611,72.554,72.611,106581.0
2017-07-26 15:20:00,89.27,89.29,89.17,89.19,90000.0,72.6191,72.6354,72.5378,72.554,90000.0
2017-07-26 15:25:00,89.19,89.26,89.18,89.2,274964.0,72.554,72.611,72.5459,72.5622,274964.0
2017-07-26 15:30:00,89.19,89.2,89.09,89.11,100173.0,72.554,72.5622,72.4727,72.489,100173.0
2017-07-26 15:35:00,89.1,89.16,89.04,89.07,140149.0,72.4808,72.5296,72.432,72.4564,140149.0
2017-07-26 15:40:00,89.07,89.11,89.06,89.1,100354.0,72.4564,72.489,72.4483,72.4808,100354.0
2017-07-26 15:45:00,89.11,89.12,88.93,88.96,187881.0,72.489,72.4971,72.3425,72.3669,187881.0
2017-07-26 15:50:00,88.96,89.14,88.96,89.14,168713.0,72.3669,72.5134,72.3669,72.5134,168713.0
2017-07-26 15:55:00,89.14,89.27,89.13,89.24,338384.0,72.5134,72.6191,72.5052,72.5947,338384.0
2017-07-27 09:30:00,90.29,90.61,89.0,89.69,1117410.0,73.4489,73.7092,72.3995,72.9608,1117410.0
2017-07-27 09:35:00,89.7,90.18,89.7,90.06,317335.0,72.9689,73.3594,72.9689,73.2618,317335.0
2017-07-27 09:40:00,90.07,90.25,90.02,90.13,226085.0,73.2699,73.4163,73.2292,73.3187,226085.0
2017-07-27 09:45:00,90.13,90.19,89.98,90.1,305977.0,73.3187,73.3675,73.1967,73.2943,305977.0
2017-07-27 09:50:00,90.1,90.21,89.99,90.03,285823.0,73.2943,73.3838,73.2048,73.2374,285823.0
2017-07-27 09:55:00,90.03,90.07,89.84,89.99,198193.0,73.2374,73.2699,73.0828,73.2048,198193.0
2017-07-27 10:00:00,90.0,90.0,89.44,89.59,215785.0,73.213,73.213,72.7574,72.8794,215785.0
2017-07-27 10:05:00,89.58,89.61,89.31,89.42,245353.0,72.8713,72.8957,72.6517,72.7411,245353.0
2017-07-27 10:10:00,89.41,89.54,89.38,89.48,144484.0,72.733,72.8388,72.7086,72.79,144484.0
2017-07-27 10:15:00,89.49,89.63,89.45,89.59,113891.0,72.7981,72.912,72.7655,72.8794,113891.0
2017-07-27 10:20:00,89.59,89.68,89.57,89.63,76723.0,72.8794,72.9526,72.8632,72.912,76723.0
2017-07-27 10:25:00,89.63,89.67,89.55,89.58,86037.0,72.912,72.9445,72.8469,72.8713,86037.0
2017-07-27 10:30:00,89.58,89.61,89.43,89.61,68793.0,72.8713,72.8957,72.7493,72.8957,68793.0
2017-07-27 10:35:00,89.61,89.63,89.54,89.56,77731.0,72.8957,72.912,72.8388,72.855,77731.0
2017-07-27 10:40:00,89.57,89.65,89.54,89.65,57415.0,72.8632,72.9282,72.8388,72.9282,57415.0
2017-07-27 10:45:00,89.64,89.77,89.63,89.7,98740.0,72.9201,73.0259,72.912,72.9689,98740.0
2017-07-27 10:50:00,89.69,89.71,89.64,89.69,93054.0,72.9608,72.9771,72.9201,72.9608,93054.0
2017-07-27 10:55:00,89.68,89.74,89.65,89.73,39168.0,72.9526,73.0015,72.9282,72.9933,39168.0
2017-07-27 11:00:00,89.74,89.74,89.66,89.72,53203.0,73.0015,73.0015,72.9364,72.9852,53203.0
2017-07-27 11:05:00,89.72,89.74,89.59,89.74,67335.0,72.9852,73.0015,72.8794,73.0015,67335.0
2017-07-27 11:10:00,89.73,89.9,89.73,89.86,72989.0,72.9933,73.1316,72.9933,73.0991,72989.0
2017-07-27 11:15:00,89.85,89.88,89.8,89.88,45521.0,73.0909,73.1153,73.0503,73.1153,45521.0
2017-07-27 11:20:00,89.88,89.95,89.84,89.85,63680.0,73.1153,73.1723,73.0828,73.0909,63680.0
2017-07-27 11:25:00,89.86,89.89,89.84,89.85,67069.0,73.0991,73.1235,73.0828,73.0909,67069.0
2017-07-27 11:30:00,89.85,89.95,89.83,89.84,65592.0,73.0909,73.1723,73.0747,73.0828,65592.0
2017-07-27 11:35:00,89.84,89.97,89.84,89.97,44503.0,73.0828,73.1886,73.0828,73.1886,44503.0
2017-07-27 11:40:00,89.97,90.06,89.96,90.0,132185.0,73.1886,73.2618,73.1804,73.213,132185.0
2017-07-27 11:45:00,90.02,90.12,90.02,90.11,93311.0,73.2292,73.3106,73.2292,73.3024,93311.0
2017-07-27 11:50:00,90.11,90.14,89.98,90.03,95776.0,73.3024,73.3268,73.1967,73.2374,95776.0
2017-07-27 11:55:00,90.01,90.1,90.01,90.1,50147.0,73.2211,73.2943,73.2211,73.2943,50147.0
2017-07-27 12:00:00,90.09,90.22,90.08,90.12,66949.0,73.2862,73.3919,73.278,73.3106,66949.0
2017-07-27 12:05:00,90.12,90.13,90.0,90.01,78291.0,73.3106,73.3187,73.213,73.2211,78291.0
2017-07-27 12:10:00,90.02,90.12,90.01,90.12,31475.0,73.2292,73.3106,73.2211,73.3106,31475.0
2017-07-27 12:15:00,90.12,90.15,90.08,90.14,48311.0,73.3106,73.335,73.278,73.3268,48311.0
2017-07-27 12:20:00,90.14,90.21,90.11,90.14,56217.0,73.3268,73.3838,73.3024,73.3268,56217.0
2017-07-27 12:25:00,90.13,90.13,90.03,90.09,58631.0,73.3187,73.3187,73.2374,73.2862,58631.0
2017-07-27 12:30:00,90.09,90.21,90.07,90.15,103493.0,73.2862,73.3838,73.2699,73.335,103493.0
2017-07-27 12:35:00,90.15,90.24,90.13,90.22,49585.0,73.335,73.4082,73.3187,73.3919,49585.0
2017-07-27 12:40:00,90.22,90.3,90.21,90.3,72489.0,73.3919,73.457,73.3838,73.457,72489.0
2017-07-27 12:45:00,90.29,90.32,90.16,90.18,47778.0,73.4489,73.4733,73.3431,73.3594,47778.0
2017-07-27 12:50:00,90.19,90.22,90.15,90.19,44204.0,73.3675,73.3919,73.335,73.3675,44204.0
2017-07-27 12:55:00,90.2,90.39,90.2,90.39,68883.0,73.3757,73.5302,73.3757,73.5302,68883.0
2017-07-27 13:00:00,90.38,90.43,90.35,90.41,46831.0,73.5221,73.5628,73.4977,73.5465,46831.0
2017-07-27 13:05:00,90.41,90.5,90.41,90.49,79960.0,73.5465,73.6197,73.5465,73.6116,79960.0
2017-07-27 13:10:00,90.49,90.68,90.48,90.68,181244.0,73.6116,73.7661,73.6034,73.7661,181244.0
2017-07-27 13:15:00,90.68,90.68,90.5,90.51,86666.0,73.7661,73.7661,73.6197,73.6278,86666.0
2017-07-27 13:20:00,90.5,90.65,90.49,90.65,68741.0,73.6197,73.7417,73.6116,73.7417,68741.0
2017-07-27 13:25:00,90.64,90.75,90.61,90.73,107628.0,73.7336,73.8231,73.7092,73.8068,107628.0
2017-07-27 13:30:00,90.74,90.74,90.55,90.61,93666.0,73.8149,73.8149,73.6604,73.7092,93666.0
2017-07-27 13:35:00,90.62,90.69,90.56,90.67,92234.0,73.7173,73.7743,73.6685,73.758,92234.0
2017-07-27 13:40:00,90.69,90.7,90.55,90.59,63250.0,73.7743,73.7824,73.6604,73.6929,63250.0
2017-07-27 13:45:00,90.55,90.55,90.36,90.39,68334.0,73.6604,73.6604,73.5058,73.5302,68334.0
2017-07-27 13:50:00,90.39,90.4,90.24,90.31,62418.0,73.5302,73.5384,73.4082,73.4651,62418.0
2017-07-27 13:55:00,90.3,90.32,90.2,90.26,116295.0,73.457,73.4733,73.3757,73.4245,116295.0
2017-07-27 14:00:00,90.24,90.37,90.21,90.34,80542.0,73.4082,73.5139,73.3838,73.4895,80542.0
2017-07-27 14:05:00,90.35,90.37,90.25,90.29,75807.0,73.4977,73.5139,73.4163,73.4489,75807.0
2017-07-27 14:10:00,90.29,90.32,90.2,90.25,88781.0,73.4489,73.4733,73.3757,73.4163,88781.0
2017-07-27 14:15:00,90.27,90.31,90.21,90.28,52996.0,73.4326,73.4651,73.3838,73.4407,52996.0
2017-07-27 14:20:00,90.29,90.3,90.24,90.3,39332.0,73.4489,73.457,73.4082,73.457,39332.0
2017-07-27 14:25:00,90.29,90.44,90.26,90.42,51929.0,73.4489,73.5709,73.4245,73.5546,51929.0
2017-07-27 14:30:00,90.43,90.44,90.35,90.4,49675.0,73.5628,73.5709,73.4977,73.5384,49675.0
2017-07-27 14:35:00,90.39,90.52,90.39,90.52,52792.0,73.5302,73.636,73.5302,73.636,52792.0
2017-07-27 14:40:00,90.53,90.53,90.43,90.44,56581.0,73.6441,73.6441,73.5628,73.5709,56581.0
2017-07-27 14:45:00,90.43,90.43,90.36,90.36,45781.0,73.5628,73.5628,73.5058,73.5058,45781.0
2017-07-27 14:50:00,90.38,90.42,90.35,90.42,50312.0,73.5221,73.5546,73.4977,73.5546,50312.0
2017-07-27 14:55:00,90.42,90.47,90.4,90.46,50270.0,73.5546,73.5953,73.5384,73.5872,50270.0
2017-07-27 15:00:00,90.45,90.49,90.42,90.48,74751.0,73.579,73.6116,73.5546,73.6034,74751.0
2017-07-27 15:05:00,90.48,90.48,90.3,90.31,95697.0,73.6034,73.6034,73.457,73.4651,95697.0
2017-07-27 15:10:00,90.31,90.33,90.26,90.27,88215.0,73.4651,73.4814,73.4245,73.4326,88215.0
2017-07-27 15:15:00,90.27,90.28,90.19,90.19,102629.0,73.4326,73.4407,73.3675,73.3675,102629.0
2017-07-27 15:20:00,90.19,90.42,90.18,90.31,159733.0,73.3675,73.5546,73.3594,73.4651,159733.0
2017-07-27 15:25:00,90.31,90.45,90.27,90.45,135992.0,73.4651,73.579,73.4326,73.579,135992.0
2017-07-27 15:30:00,90.45,90.48,90.34,90.44,119259.0,73.579,73.6034,73.4895,73.5709,119259.0
2017-07-27 15:35:00,90.44,90.55,90.43,90.54,124371.0,73.5709,73.6604,73.5628,73.6522,124371.0
2017-07-27 15:40:00,90.55,90.64,90.53,90.63,171571.0,73.6604,73.7336,73.6441,73.7255,171571.0
2017-07-27 15:45:00,90.63,90.66,90.61,90.61,108960.0,73.7255,73.7499,73.7092,73.7092,108960.0
2017-07-27 15:50:00,90.62,90.62,90.56,90.56,165056.0,73.7173,73.7173,73.6685,73.6685,165056.0
2017-07-27 15:55:00,90.57,90.71,90.5,90.67,535603.0,73.6766,73.7905,73.6197,73.758,535603.0
2017-07-28 09:30:00,90.56,90.9,90.56,90.87,292216.0,73.6685,73.9451,73.6685,73.9207,292216.0
2017-07-28 09:35:00,90.89,90.95,90.86,90.92,154644.0,73.937,73.9858,73.9126,73.9614,154644.0
2017-07-28 09:40:00,90.93,90.95,90.89,90.93,128607.0,73.9695,73.9858,73.937,73.9695,128607.0
2017-07-28 09:45:00,90.92,90.98,90.91,90.96,121760.0,73.9614,74.0102,73.9532,73.9939,121760.0
2017-07-28 09:50:00,90.96,91.0,90.76,90.79,153128.0,73.9939,74.0264,73.8312,73.8556,153128.0
2017-07-28 09:55:00,90.81,90.82,90.66,90.72,74575.0,73.8719,73.88,73.7499,73.7987,74575.0
2017-07-28 10:00:00,90.72,90.84,90.71,90.81,126326.0,73.7987,73.8963,73.7905,73.8719,126326.0
2017-07-28 10:05:00,90.82,90.84,90.7,90.72,49378.0,73.88,73.8963,73.7824,73.7987,49378.0
2017-07-28 10:10:00,90.73,90.82,90.68,90.79,57894.0,73.8068,73.88,73.7661,73.8556,57894.0
2017-07-28 10:15:00,90.79,90.79,90.68,90.69,40064.0,73.8556,73.8556,73.7661,73.7743,40064.0
2017-07-28 10:20:00,90.69,90.71,90.61,90.65,44709.0,73.7743,73.7905,73.7092,73.7417,44709.0
2017-07-28 10:25:00,90.65,90.65,90.48,90.48,51168.0,73.7417,73.7417,73.6034,73.6034,51168.0
2017-07-28 10:30:00,90.47,90.59,90.37,90.5,93455.0,73.5953,73.6929,73.5139,73.6197,93455.0
2017-07-28 10:35:00,90.48,90.67,90.39,90.63,79642.0,73.6034,73.758,73.5302,73.7255,79642.0
2017-07-28 10:40:00,90.62,90.67,90.48,90.63,88105.0,73.7173,73.758,73.6034,73.7255,88105.0
2017-07-28 10:45:00,90.64,90.75,90.58,90.75,141606.0,73.7336,73.8231,73.6848,73.8231,141606.0
2017-07-28 10:50:00,90.74,90.88,90.74,90.79,81471.0,73.8149,73.9288,73.8149,73.8556,81471.0
2017-07-28 10:55:00,90.78,90.85,90.73,90.81,50717.0,73.8475,73.9044,73.8068,73.8719,50717.0
2017-07-28 11:00:00,90.79,90.84,90.7,90.73,88128.0,73.8556,73.8963,73.7824,73.8068,88128.0
2017-07-28 11:05:00,90.72,90.76,90.59,90.75,68956.0,73.7987,73.8312,73.6929,73.8231,68956.0
2017-07-28 11:10:00,90.75,90.76,90.66,90.67,48209.0,73.8231,73.8312,73.7499,73.758,48209.0
2017-07-28 11:15:00,90.66,90.66,90.53,90.57,67949.0,73.7499,73.7499,73.6441,73.6766,67949.0
2017-07-28 11:20:00,90.58,90.59,90.5,90.5,66131.0,73.6848,73.6929,73.6197,73.6197,66131.0
2017-07-28 11:25:00,90.5,90.58,90.47,90.57,55739.0,73.6197,73.6848,73.5953,73.6766,55739.0
2017-07-28 11:30:00,90.56,90.58,90.47,90.51,59722.0,73.6685,73.6848,73.5953,73.6278,59722.0
2017-07-28 11:35:00,90.51,90.53,90.39,90.41,70249.0,73.6278,73.6441,73.5302,73.5465,70249.0
2017-07-28 11:40:00,90.42,90.55,90.41,90.55,49660.0,73.5546,73.6604,73.5465,73.6604,49660.0
2017-07-28 11:45:00,90.55,90.65,90.55,90.61,28938.0,73.6604,73.7417,73.6604,73.7092,28938.0
2017-07-28 11:50:00,90.6,90.6,90.51,90.53,23696.0,73.701,73.701,73.6278,73.6441,23696.0
2017-07-28 11:55:00,90.53,90.53,90.45,90.47,18234.0,73.6441,73.6441,73.579,73.5953,18234.0
2017-07-28 12:00:00,90.46,90.49,90.42,90.42,39708.0,73.5872,73.6116,73.5546,73.5546,39708.0
2017-07-28 12:05:00,90.42,90.43,90.34,90.34,66930.0,73.5546,73.5628,73.4895,73.4895,66930.0
2017-07-28 12:10:00,90.34,90.35,90.26,90.32,84021.0,73.4895,73.4977,73.4245,73.4733,84021.0
2017-07-28 12:15:00,90.31,90.35,90.27,90.27,51212.0,73.4651,73.4977,73.4326,73.4326,51212.0
2017-07-28 12:20:00,90.28,90.4,90.27,90.31,47781.0,73.4407,73.5384,73.4326,73.4651,47781.0
2017-07-28 12:25:00,90.3,90.36,90.27,90.31,36276.0,73.457,73.5058,73.4326,73.4651,36276.0
2017-07-28 12:30:00,90.31,90.35,90.26,90.26,35319.0,73.4651,73.4977,73.4245,73.4245,35319.0
2017-07-28 12:35:00,90.26,90.26,90.16,90.16,38714.0,73.4245,73.4245,73.3431,73.3431,38714.0
2017-07-28 12:40:00,90.17,90.18,90.11,90.14,38573.0,73.3513,73.3594,73.3024,73.3268,38573.0
2017-07-28 12:45:00,90.13,90.17,90.11,90.14,36012.0,73.3187,73.3513,73.3024,73.3268,36012.0
2017-07-28 12:50:00,90.14,90.16,90.13,90.13,20578.0,73.3268,73.3431,73.3187,73.3187,20578.0
2017-07-28 12:55:00,90.14,90.16,90.12,90.14,20513.0,73.3268,73.3431,73.3106,73.3268,20513.0
2017-07-28 13:00:00,90.13,90.13,90.08,90.08,29982.0,73.3187,73.3187,73.278,73.278,29982.0
2017-07-28 13:05:00,90.08,90.11,90.08,90.1,21151.0,73.278,73.3024,73.278,73.2943,21151.0
2017-07-28 13:10:00,90.09,90.11,90.08,90.09,25282.0,73.2862,73.3024,73.278,73.2862,25282.0
2017-07-28 13:15:00,90.09,90.26,90.09,90.25,36875.0,73.2862,73.4245,73.2862,73.4163,36875.0
2017-07-28 13:20:00,90.25,90.3,90.25,90.26,22291.0,73.4163,73.457,73.4163,73.4245,22291.0
2017-07-28 13:25:00,90.25,90.28,90.2,90.22,18799.0,73.4163,73.4407,73.3757,73.3919,18799.0
2017-07-28 13:30:00,90.22,90.25,90.17,90.22,33224.0,73.3919,73.4163,73.3513,73.3919,33224.0
2017-07-28 13:35:00,90.23,90.23,90.19,90.2,26185.0,73.4001,73.4001,73.3675,73.3757,26185.0
2017-07-28 13:40:00,90.21,90.28,90.2,90.25,21219.0,73.3838,73.4407,73.3757,73.4163,21219.0
2017-07-28 13:45:00,90.25,90.25,90.2,90.22,26010.0,73.4163,73.4163,73.3757,73.3919,26010.0
2017-07-28 13:50:00,90.22,90.22,90.17,90.18,20846.0,73.3919,73.3919,73.3513,73.3594,20846.0
2017-07-28 13:55:00,90.17,90.18,90.08,90.11,24328.0,73.3513,73.3594,73.278,73.3024,24328.0
2017-07-28 14:00:00,90.11,90.11,90.03,90.04,33709.0,73.3024,73.3024,73.2374,73.2455,33709.0
2017-07-28 14:05:00,90.05,90.09,90.04,90.04,39575.0,73.2536,73.2862,73.2455,73.2455,39575.0
2017-07-28 14:10:00,90.04,90.1,90.02,90.05,48589.0,73.2455,73.2943,73.2292,73.2536,48589.0
2017-07-28 14:15:00,90.05,90.1,90.05,90.09,32101.0,73.2536,73.2943,73.2536,73.2862,32101.0
2017-07-28 14:20:00,90.09,90.09,90.03,90.03,33759.0,73.2862,73.2862,73.2374,73.2374,33759.0
2017-07-28 14:25:00,90.04,90.11,90.03,90.08,46930.0,73.2455,73.3024,73.2374,73.278,46930.0
2017-07-28 14:30:00,90.09,90.1,90.02,90.02,27983.0,73.2862,73.2943,73.2292,73.2292,27983.0
2017-07-28 14:35:00,90.03,90.07,90.02,90.02,22994.0,73.2374,73.2699,73.2292,73.2292,22994.0
2017-07-28 14:40:00,90.02,90.03,89.96,89.96,53472.0,73.2292,73.2374,73.1804,73.1804,53472.0
2017-07-28 14:45:00,89.97,90.02,89.96,89.97,38422.0,73.1886,73.2292,73.1804,73.1886,38422.0
2017-07-28 14:50:00,89.98,90.02,89.96,89.99,25213.0,73.1967,73.2292,73.1804,73.2048,25213.0
2017-07-28 14:55:00,89.99,90.05,89.99,90.03,42716.0,73.2048,73.2536,73.2048,73.2374,42716.0
2017-07-28 15:00:00,90.04,90.08,90.03,90.04,71612.0,73.2455,73.278,73.2374,73.2455,71612.0
2017-07-28 15:05:00,90.04,90.09,89.99,90.09,67801.0,73.2455,73.2862,73.2048,73.2862,67801.0
2017-07-28 15:10:00,90.09,90.1,89.99,90.0,49781.0,73.2862,73.2943,73.2048,73.213,49781.0
2017-07-28 15:15:00,90.0,90.03,89.99,90.03,40011.0,73.213,73.2374,73.2048,73.2374,40011.0
2017-07-28 15:20:00,90.03,90.08,90.01,90.07,41427.0,73.2374,73.278,73.2211,73.2699,41427.0
2017-07-28 15:25:00,90.07,90.07,90.01,90.01,40363.0,73.2699,73.2699,73.2211,73.2211,40363.0
2017-07-28 15:30:00,90.01,90.07,89.99,90.04,43955.0,73.2211,73.2699,73.2048,73.2455,43955.0
2017-07-28 15:35:00,90.05,90.09,90.01,90.01,70744.0,73.2536,73.2862,73.2211,73.2211,70744.0
2017-07-28 15:40:00,90.02,90.08,90.02,90.06,88867.0,73.2292,73.278,73.2292,73.2618,88867.0
2017-07-28 15:45:00,90.06,90.17,90.06,90.15,90779.0,73.2618,73.3513,73.2618,73.335,90779.0
2017-07-28 15:50:00,90.15,90.26,90.15,90.24,143015.0,73.335,73.4245,73.335,73.4082,143015.0
2017-07-28 15:55:00,90.24,90.28,90.17,90.2,381780.0,73.4082,73.4407,73.3513,73.3757,381780.0
2017-07-31 09:30:00,90.21,90.5,90.21,90.48,147549.0,73.3838,73.6197,73.3838,73.6034,147549.0
2017-07-31 09:35:00,90.47,90.57,90.37,90.56,82192.0,73.5953,73.6766,73.5139,73.6685,82192.0
2017-07-31 09:40:00,90.56,90.59,90.42,90.46,53238.0,73.6685,73.6929,73.5546,73.5872,53238.0
2017-07-31 09:45:00,90.45,90.62,90.43,90.57,59096.0,73.579,73.7173,73.5628,73.6766,59096.0
2017-07-31 09:50:00,90.57,90.78,90.57,90.77,83812.0,73.6766,73.8475,73.6766,73.8393,83812.0
2017-07-31 09:55:00,90.76,90.79,90.68,90.71,79218.0,73.8312,73.8556,73.7661,73.7905,79218.0
2017-07-31 10:00:00,90.72,90.84,90.71,90.84,50904.0,73.7987,73.8963,73.7905,73.8963,50904.0
2017-07-31 10:05:00,90.83,90.92,90.82,90.88,72276.0,73.8881,73.9614,73.88,73.9288,72276.0
2017-07-31 10:10:00,90.87,90.96,90.85,90.95,69825.0,73.9207,73.9939,73.9044,73.9858,69825.0
2017-07-31 10:15:00,90.95,91.0,90.94,90.98,98242.0,73.9858,74.0264,73.9776,74.0102,98242.0
2017-07-31 10:20:00,90.99,91.0,90.97,91.0,188647.0,74.0183,74.0264,74.002,74.0264,188647.0
2017-07-31 10:25:00,90.99,91.0,90.86,90.9,81118.0,74.0183,74.0264,73.9126,73.9451,81118.0
2017-07-31 10:30:00,90.9,90.93,90.87,90.93,49820.0,73.9451,73.9695,73.9207,73.9695,49820.0
2017-07-31 10:35:00,90.94,90.95,90.89,90.93,74140.0,73.9776,73.9858,73.937,73.9695,74140.0
2017-07-31 10:40:00,90.92,90.94,90.88,90.89,39597.0,73.9614,73.9776,73.9288,73.937,39597.0
2017-07-31 10:45:00,90.89,90.9,90.82,90.87,32728.0,73.937,73.9451,73.88,73.9207,32728.0
2017-07-31 10:50:00,90.86,90.88,90.82,90.82,46378.0,73.9126,73.9288,73.88,73.88,46378.0
2017-07-31 10:55:00,90.82,90.82,90.77,90.82,39346.0,73.88,73.88,73.8393,73.88,39346.0
2017-07-31 11:00:00,90.82,90.86,90.81,90.82,51274.0,73.88,73.9126,73.8719,73.88,51274.0
2017-07-31 11:05:00,90.82,90.83,90.79,90.8,21706.0,73.88,73.8881,73.8556,73.8637,21706.0
2017-07-31 11:10:00,90.8,90.84,90.79,90.82,44029.0,73.8637,73.8963,73.8556,73.88,44029.0
2017-07-31 11:15:00,90.81,90.85,90.77,90.78,52477.0,73.8719,73.9044,73.8393,73.8475,52477.0
2017-07-31 11:20:00,90.78,90.79,90.73,90.77,28710.0,73.8475,73.8556,73.8068,73.8393,28710.0
2017-07-31 11:25:00,90.77,90.79,90.76,90.79,33639.0,73.8393,73.8556,73.8312,73.8556,33639.0
2017-07-31 11:30:00,90.79,90.85,90.74,90.75,58230.0,73.8556,73.9044,73.8149,73.8231,58230.0
2017-07-31 11:35:00,90.76,90.78,90.74,90.75,32054.0,73.8312,73.8475,73.8149,73.8231,32054.0
2017-07-31 11:40:00,90.75,90.76,90.74,90.75,32982.0,73.8231,73.8312,73.8149,73.8231,32982.0
2017-07-31 11:45:00,90.75,90.76,90.66,90.66,41695.0,73.8231,73.8312,73.7499,73.7499,41695.0
2017-07-31 11:50:00,90.65,90.75,90.64,90.74,37581.0,73.7417,73.8231,73.7336,73.8149,37581.0
2017-07-31 11:55:00,90.73,90.75,90.69,90.69,31705.0,73.8068,73.8231,73.7743,73.7743,31705.0
2017-07-31 12:00:00,90.68,90.75,90.66,90.75,37454.0,73.7661,73.8231,73.7499,73.8231,37454.0
2017-07-31 12:05:00,90.75,90.79,90.73,90.78,44425.0,73.8231,73.8556,73.8068,73.8475,44425.0
2017-07-31 12:10:00,90.78,90.8,90.75,90.76,27312.0,73.8475,73.8637,73.8231,73.8312,27312.0
2017-07-31 12:15:00,90.76,90.78,90.75,90.78,42668.0,73.8312,73.8475,73.8231,73.8475,42668.0
2017-07-31 12:20:00,90.77,90.77,90.7,90.74,52739.0,73.8393,73.8393,73.7824,73.8149,52739.0
2017-07-31 12:25:00,90.75,90.83,90.74,90.83,25585.0,73.8231,73.8881,73.8149,73.8881,25585.0
2017-07-31 12:30:00,90.83,90.84,90.8,90.8,44105.0,73.8881,73.8963,73.8637,73.8637,44105.0
2017-07-31 12:35:00,90.81,90.83,90.8,90.81,32586.0,73.8719,73.8881,73.8637,73.8719,32586.0
2017-07-31 12:40:00,90.8,90.85,90.78,90.8,49430.0,73.8637,73.9044,73.8475,73.8637,49430.0
2017-07-31 12:45:00,90.81,90.82,90.76,90.78,29403.0,73.8719,73.88,73.8312,73.8475,29403.0
2017-07-31 12:50:00,90.78,90.81,90.78,90.8,11039.0,73.8475,73.8719,73.8475,73.8637,11039.0
2017-07-31 12:55:00,90.8,90.8,90.77,90.78,27292.0,73.8637,73.8637,73.8393,73.8475,27292.0
2017-07-31 13:00:00,90.78,90.8,90.74,90.74,33584.0,73.8475,73.8637,73.8149,73.8149,33584.0
2017-07-31 13:05:00,90.74,90.76,90.7,90.74,31657.0,73.8149,73.8312,73.7824,73.8149,31657.0
2017-07-31 13:10:00,90.74,90.74,90.66,90.69,48260.0,73.8149,73.8149,73.7499,73.7743,48260.0
2017-07-31 13:15:00,90.7,90.71,90.68,90.69,26191.0,73.7824,73.7905,73.7661,73.7743,26191.0
2017-07-31 13:20:00,90.69,90.74,90.68,90.74,27170.0,73.7743,73.8149,73.7661,73.8149,27170.0
2017-07-31 13:25:00,90.74,90.75,90.72,90.74,18522.0,73.8149,73.8231,73.7987,73.8149,18522.0
2017-07-31 13:30:00,90.75,90.79,90.74,90.78,36981.0,73.8231,73.8556,73.8149,73.8475,36981.0
2017-07-31 13:35:00,90.78,90.8,90.69,90.72,34431.0,73.8475,73.8637,73.7743,73.7987,34431.0
2017-07-31 13:40:00,90.71,90.72,90.69,90.7,16242.0,73.7905,73.7987,73.7743,73.7824,16242.0
2017-07-31 13:45:00,90.7,90.72,90.68,90.68,18985.0,73.7824,73.7987,73.7661,73.7661,18985.0
2017-07-31 13:50:00,90.69,90.7,90.67,90.7,29393.0,73.7743,73.7824,73.758,73.7824,29393.0
2017-07-31 13:55:00,90.7,90.71,90.68,90.7,23529.0,73.7824,73.7905,73.7661,73.7824,23529.0
2017-07-31 14:00:00,90.7,90.71,90.69,90.7,19444.0,73.7824,73.7905,73.7743,73.7824,19444.0
2017-07-31 14:05:00,90.7,90.71,90.67,90.68,43394.0,73.7824,73.7905,73.758,73.7661,43394.0
2017-07-31 14:10:00,90.69,90.69,90.67,90.67,20648.0,73.7743,73.7743,73.758,73.758,20648.0
2017-07-31 14:15:00,90.67,90.71,90.67,90.69,43600.0,73.758,73.7905,73.758,73.7743,43600.0
2017-07-31 14:20:00,90.69,90.71,90.69,90.69,23823.0,73.7743,73.7905,73.7743,73.7743,23823.0
2017-07-31 14:25:00,90.7,90.72,90.69,90.71,56596.0,73.7824,73.7987,73.7743,73.7905,56596.0
2017-07-31 14:30:00,90.71,90.76,90.7,90.76,80686.0,73.7905,73.8312,73.7824,73.8312,80686.0
2017-07-31 14:35:00,90.76,90.76,90.73,90.76,71795.0,73.8312,73.8312,73.8068,73.8312,71795.0
2017-07-31 14:40:00,90.75,90.8,90.75,90.8,61865.0,73.8231,73.8637,73.8231,73.8637,61865.0
2017-07-31 14:45:00,90.8,90.84,90.78,90.83,92890.0,73.8637,73.8963,73.8475,73.8881,92890.0
2017-07-31 14:50:00,90.83,90.84,90.79,90.8,66448.0,73.8881,73.8963,73.8556,73.8637,66448.0
2017-07-31 14:55:00,90.79,90.82,90.79,90.81,92285.0,73.8556,73.88,73.8556,73.8719,92285.0
2017-07-31 15:00:00,90.8,90.83,90.8,90.8,66961.0,73.8637,73.8881,73.8637,73.8637,66961.0
2017-07-31 15:05:00,90.81,90.84,90.77,90.83,72059.0,73.8719,73.8963,73.8393,73.8881,72059.0
2017-07-31 15:10:00,90.84,90.93,90.83,90.91,165057.0,73.8963,73.9695,73.8881,73.9532,165057.0
2017-07-31 15:15:00,90.92,90.92,90.85,90.88,160349.0,73.9614,73.9614,73.9044,73.9288,160349.0
2017-07-31 15:20:00,90.88,90.96,90.87,90.96,86731.0,73.9288,73.9939,73.9207,73.9939,86731.0
2017-07-31 15:25:00,90.95,90.99,90.95,90.98,97420.0,73.9858,74.0183,73.9858,74.0102,97420.0
2017-07-31 15:30:00,90.98,91.07,90.98,91.04,477329.0,74.0102,74.0834,74.0102,74.059,477329.0
2017-07-31 15:35:00,91.05,91.05,90.97,91.02,105165.0,74.0671,74.0671,74.002,74.0427,105165.0
2017-07-31 15:40:00,91.01,91.03,91.0,91.02,90064.0,74.0346,74.0508,74.0264,74.0427,90064.0
2017-07-31 15:45:00,91.02,91.05,90.87,90.87,154957.0,74.0427,74.0671,73.9207,73.9207,154957.0
2017-07-31 15:50:00,90.87,90.88,90.83,90.85,188111.0,73.9207,73.9288,73.8881,73.9044,188111.0
2017-07-31 15:55:00,90.85,90.91,90.82,90.82,550892.0,73.9044,73.9532,73.88,73.88,550892.0
2017-08-01 09:30:00,91.03,91.1,90.85,90.86,311590.0,74.0508,74.1078,73.9044,73.9126,311590.0
2017-08-01 09:35:00,90.85,90.91,90.72,90.81,223878.0,73.9044,73.9532,73.7987,73.8719,223878.0
2017-08-01 09:40:00,90.81,91.02,90.81,91.0,82410.0,73.8719,74.0427,73.8719,74.0264,82410.0
2017-08-01 09:45:00,91.0,91.19,90.96,91.18,91162.0,74.0264,74.181,73.9939,74.1729,91162.0
2017-08-01 09:50:00,91.19,91.19,91.09,91.13,116410.0,74.181,74.181,74.0997,74.1322,116410.0
2017-08-01 09:55:00,91.12,91.15,91.0,91.09,119757.0,74.1241,74.1485,74.0264,74.0997,119757.0
2017-08-01 10:00:00,91.08,91.08,90.95,90.95,111556.0,74.0915,74.0915,73.9858,73.9858,111556.0
2017-08-01 10:05:00,90.95,91.14,90.95,91.13,61691.0,73.9858,74.1403,73.9858,74.1322,61691.0
2017-08-01 10:10:00,91.14,91.16,91.1,91.16,68835.0,74.1403,74.1566,74.1078,74.1566,68835.0
2017-08-01 10:15:00,91.15,91.3,91.15,91.28,117230.0,74.1485,74.2705,74.1485,74.2542,117230.0
2017-08-01 10:20:00,91.29,91.34,91.19,91.2,97838.0,74.2623,74.303,74.181,74.1891,97838.0
2017-08-01 10:25:00,91.21,91.3,91.19,91.3,60697.0,74.1973,74.2705,74.181,74.2705,60697.0
2017-08-01 10:30:00,91.3,91.36,91.29,91.35,113916.0,74.2705,74.3193,74.2623,74.3112,113916.0
2017-08-01 10:35:00,91.35,91.36,91.3,91.32,56228.0,74.3112,74.3193,74.2705,74.2868,56228.0
2017-08-01 10:40:00,91.32,91.34,91.24,91.32,78969.0,74.2868,74.303,74.2217,74.2868,78969.0
2017-08-01 10:45:00,91.31,91.32,91.24,91.31,78554.0,74.2786,74.2868,74.2217,74.2786,78554.0
2017-08-01 10:50:00,91.32,91.36,91.29,91.34,56959.0,74.2868,74.3193,74.2623,74.303,56959.0
2017-08-01 10:55:00,91.34,91.35,91.31,91.32,60712.0,74.303,74.3112,74.2786,74.2868,60712.0
2017-08-01 11:00:00,91.33,91.41,91.33,91.41,97518.0,74.2949,74.36,74.2949,74.36,97518.0
2017-08-01 11:05:00,91.41,91.45,91.37,91.38,76485.0,74.36,74.3925,74.3274,74.3356,76485.0
2017-08-01 11:10:00,91.37,91.42,91.34,91.42,80232.0,74.3274,74.3681,74.303,74.3681,80232.0
2017-08-01 11:15:00,91.42,91.47,91.41,91.47,126995.0,74.3681,74.4088,74.36,74.4088,126995.0
2017-08-01 11:20:00,91.47,91.49,91.44,91.48,66355.0,74.4088,74.425,74.3844,74.4169,66355.0
2017-08-01 11:25:00,91.48,91.57,91.47,91.56,205896.0,74.4169,74.4901,74.4088,74.482,205896.0
2017-08-01 11:30:00,91.56,91.56,91.5,91.51,66209.0,74.482,74.482,74.4332,74.4413,66209.0
2017-08-01 11:35:00,91.51,91.51,91.46,91.5,70804.0,74.4413,74.4413,74.4006,74.4332,70804.0
2017-08-01 11:40:00,91.49,91.53,91.46,91.53,107767.0,74.425,74.4576,74.4006,74.4576,107767.0
2017-08-01 11:45:00,91.53,91.62,91.52,91.62,64056.0,74.4576,74.5308,74.4494,74.5308,64056.0
2017-08-01 11:50:00,91.62,91.67,91.61,91.64,73263.0,74.5308,74.5715,74.5227,74.5471,73263.0
2017-08-01 11:55:00,91.63,91.7,91.61,91.68,99500.0,74.5389,74.5959,74.5227,74.5796,99500.0
2017-08-01 12:00:00,91.68,91.69,91.62,91.64,31732.0,74.5796,74.5877,74.5308,74.5471,31732.0
2017-08-01 12:05:00,91.63,91.67,91.58,91.59,48418.0,74.5389,74.5715,74.4983,74.5064,48418.0
2017-08-01 12:10:00,91.59,91.65,91.59,91.63,60469.0,74.5064,74.5552,74.5064,74.5389,60469.0
2017-08-01 12:15:00,91.62,91.69,91.62,91.68,51326.0,74.5308,74.5877,74.5308,74.5796,51326.0
2017-08-01 12:20:00,91.69,91.69,91.6,91.6,118336.0,74.5877,74.5877,74.5145,74.5145,118336.0
2017-08-01 12:25:00,91.6,91.67,91.59,91.62,87527.0,74.5145,74.5715,74.5064,74.5308,87527.0
2017-08-01 12:30:00,91.63,91.7,91.62,91.7,45273.0,74.5389,74.5959,74.5308,74.5959,45273.0
2017-08-01 12:35:00,91.69,91.73,91.69,91.7,93219.0,74.5877,74.6203,74.5877,74.5959,93219.0
2017-08-01 12:40:00,91.7,91.72,91.67,91.68,43051.0,74.5959,74.6121,74.5715,74.5796,43051.0
2017-08-01 12:45:00,91.68,91.7,91.6,91.6,38695.0,74.5796,74.5959,74.5145,74.5145,38695.0
2017-08-01 12:50:00,91.61,91.61,91.54,91.54,46555.0,74.5227,74.5227,74.4657,74.4657,46555.0
2017-08-01 12:55:00,91.54,91.62,91.54,91.59,48126.0,74.4657,74.5308,74.4657,74.5064,48126.0
2017-08-01 13:00:00,91.6,91.62,91.58,91.61,49409.0,74.5145,74.5308,74.4983,74.5227,49409.0
2017-08-01 13:05:00,91.61,91.63,91.56,91.56,22893.0,74.5227,74.5389,74.482,74.482,22893.0
2017-08-01 13:10:00,91.56,91.63,91.56,91.61,45961.0,74.482,74.5389,74.482,74.5227,45961.0
2017-08-01 13:15:00,91.59,91.61,91.54,91.55,40257.0,74.5064,74.5227,74.4657,74.4739,40257.0
2017-08-01 13:20:00,91.54,91.6,91.54,91.56,38083.0,74.4657,74.5145,74.4657,74.482,38083.0
2017-08-01 13:25:00,91.56,91.58,91.56,91.57,24808.0,74.482,74.4983,74.482,74.4901,24808.0
2017-08-01 13:30:00,91.58,91.58,91.53,91.57,41043.0,74.4983,74.4983,74.4576,74.4901,41043.0
2017-08-01 13:35:00,91.56,91.57,91.55,91.55,22480.0,74.482,74.4901,74.4739,74.4739,22480.0
2017-08-01 13:40:00,91.54,91.55,91.54,91.54,13698.0,74.4657,74.4739,74.4657,74.4657,13698.0
2017-08-01 13:45:00,91.55,91.55,91.48,91.51,44030.0,74.4739,74.4739,74.4169,74.4413,44030.0
2017-08-01 13:50:00,91.52,91.56,91.51,91.54,83590.0,74.4494,74.482,74.4413,74.4657,83590.0
2017-08-01 13:55:00,91.53,91.54,91.49,91.5,61296.0,74.4576,74.4657,74.425,74.4332,61296.0
2017-08-01 14:00:00,91.49,91.53,91.49,91.53,39027.0,74.425,74.4576,74.425,74.4576,39027.0
2017-08-01 14:05:00,91.53,91.53,91.4,91.42,81911.0,74.4576,74.4576,74.3518,74.3681,81911.0
2017-08-01 14:10:00,91.42,91.45,91.4,91.45,63839.0,74.3681,74.3925,74.3518,74.3925,63839.0
2017-08-01 14:15:00,91.45,91.45,91.44,91.45,24129.0,74.3925,74.3925,74.3844,74.3925,24129.0
2017-08-01 14:20:00,91.44,91.49,91.43,91.46,75067.0,74.3844,74.425,74.3762,74.4006,75067.0
2017-08-01 14:25:00,91.45,91.46,91.43,91.46,36175.0,74.3925,74.4006,74.3762,74.4006,36175.0
2017-08-01 14:30:00,91.45,91.46,91.41,91.42,61069.0,74.3925,74.4006,74.36,74.3681,61069.0
2017-08-01 14:35:00,91.43,91.48,91.42,91.45,56304.0,74.3762,74.4169,74.3681,74.3925,56304.0
2017-08-01 14:40:00,91.45,91.45,91.39,91.41,36616.0,74.3925,74.3925,74.3437,74.36,36616.0
2017-08-01 14:45:00,91.41,91.41,91.35,91.39,62474.0,74.36,74.36,74.3112,74.3437,62474.0
2017-08-01 14:50:00,91.39,91.41,91.38,91.41,63821.0,74.3437,74.36,74.3356,74.36,63821.0
2017-08-01 14:55:00,91.41,91.41,91.35,91.35,56311.0,74.36,74.36,74.3112,74.3112,56311.0
2017-08-01 15:00:00,91.36,91.36,91.3,91.31,73331.0,74.3193,74.3193,74.2705,74.2786,73331.0
2017-08-01 15:05:00,91.31,91.36,91.31,91.34,102967.0,74.2786,74.3193,74.2786,74.303,102967.0
2017-08-01 15:10:00,91.35,91.35,91.33,91.33,81039.0,74.3112,74.3112,74.2949,74.2949,81039.0
2017-08-01 15:15:00,91.34,91.36,91.32,91.32,65855.0,74.303,74.3193,74.2868,74.2868,65855.0
2017-08-01 15:20:00,91.32,91.33,91.31,91.31,64543.0,74.2868,74.2949,74.2786,74.2786,64543.0
2017-08-01 15:25:00,91.31,91.32,91.28,91.28,114966.0,74.2786,74.2868,74.2542,74.2542,114966.0
2017-08-01 15:30:00,91.28,91.29,91.22,91.24,115349.0,74.2542,74.2623,74.2054,74.2217,115349.0
2017-08-01 15:35:00,91.25,91.25,91.2,91.25,136905.0,74.2298,74.2298,74.1891,74.2298,136905.0
2017-08-01 15:40:00,91.25,91.26,91.21,91.24,120815.0,74.2298,74.2379,74.1973,74.2217,120815.0
2017-08-01 15:45:00,91.23,91.25,91.22,91.25,181095.0,74.2135,74.2298,74.2054,74.2298,181095.0
2017-08-01 15:50:00,91.24,91.25,91.03,91.04,204240.0,74.2217,74.2298,74.0508,74.059,204240.0
2017-08-01 15:55:00,91.03,91.14,91.03,91.1,342958.0,74.0508,74.1403,74.0508,74.1078,342958.0
2017-08-02 09:30:00,90.97,91.22,90.73,90.82,215045.0,74.002,74.2054,73.8068,73.88,215045.0
2017-08-02 09:35:00,90.8,90.87,90.7,90.85,130149.0,73.8637,73.9207,73.7824,73.9044,130149.0
2017-08-02 09:40:00,90.84,91.0,90.84,90.96,74373.0,73.8963,74.0264,73.8963,73.9939,74373.0
2017-08-02 09:45:00,90.96,90.97,90.81,90.82,153949.0,73.9939,74.002,73.8719,73.88,153949.0
2017-08-02 09:50:00,90.82,90.88,90.76,90.76,57898.0,73.88,73.9288,73.8312,73.8312,57898.0
2017-08-02 09:55:00,90.77,90.79,90.53,90.56,126435.0,73.8393,73.8556,73.6441,73.6685,126435.0
2017-08-02 10:00:00,90.56,90.73,90.56,90.73,100581.0,73.6685,73.8068,73.6685,73.8068,100581.0
2017-08-02 10:05:00,90.73,90.87,90.72,90.87,48523.0,73.8068,73.9207,73.7987,73.9207,48523.0
2017-08-02 10:10:00,90.88,90.96,90.87,90.94,46146.0,73.9288,73.9939,73.9207,73.9776,46146.0
2017-08-02 10:15:00,90.94,91.04,90.92,91.04,87772.0,73.9776,74.059,73.9614,74.059,87772.0
2017-08-02 10:20:00,91.04,91.12,91.03,91.09,62351.0,74.059,74.1241,74.0508,74.0997,62351.0
2017-08-02 10:25:00,91.09,91.14,91.04,91.08,50756.0,74.0997,74.1403,74.059,74.0915,50756.0
2017-08-02 10:30:00,91.08,91.11,90.99,91.06,64070.0,74.0915,74.1159,74.0183,74.0752,64070.0
2017-08-02 10:35:00,91.05,91.14,91.05,91.11,57552.0,74.0671,74.1403,74.0671,74.1159,57552.0
2017-08-02 10:40:00,91.1,91.11,91.02,91.08,104924.0,74.1078,74.1159,74.0427,74.0915,104924.0
2017-08-02 10:45:00,91.09,91.17,91.08,91.15,93267.0,74.0997,74.1647,74.0915,74.1485,93267.0
2017-08-02 10:50:00,91.14,91.16,91.1,91.13,66737.0,74.1403,74.1566,74.1078,74.1322,66737.0
2017-08-02 10:55:00,91.12,91.17,91.09,91.15,70601.0,74.1241,74.1647,74.0997,74.1485,70601.0
2017-08-02 11:00:00,91.15,91.3,91.14,91.25,84439.0,74.1485,74.2705,74.1403,74.2298,84439.0
2017-08-02 11:05:00,91.25,91.27,91.17,91.23,73053.0,74.2298,74.2461,74.1647,74.2135,73053.0
2017-08-02 11:10:00,91.23,91.25,91.16,91.2,77810.0,74.2135,74.2298,74.1566,74.1891,77810.0
2017-08-02 11:15:00,91.2,91.26,91.16,91.17,54967.0,74.1891,74.2379,74.1566,74.1647,54967.0
2017-08-02 11:20:00,91.17,91.18,91.11,91.13,82962.0,74.1647,74.1729,74.1159,74.1322,82962.0
2017-08-02 11:25:00,91.13,91.22,91.1,91.2,47442.0,74.1322,74.2054,74.1078,74.1891,47442.0
2017-08-02 11:30:00,91.19,91.2,91.07,91.14,50151.0,74.181,74.1891,74.0834,74.1403,50151.0
2017-08-02 11:35:00,91.14,91.17,91.08,91.1,22326.0,74.1403,74.1647,74.0915,74.1078,22326.0
2017-08-02 11:40:00,91.1,91.13,91.05,91.08,31001.0,74.1078,74.1322,74.0671,74.0915,31001.0
2017-08-02 11:45:00,91.08,91.08,91.03,91.05,17294.0,74.0915,74.0915,74.0508,74.0671,17294.0
2017-08-02 11:50:00,91.04,91.1,91.02,91.07,50210.0,74.059,74.1078,74.0427,74.0834,50210.0
2017-08-02 11:55:00,91.06,91.14,91.03,91.14,37458.0,74.0752,74.1403,74.0508,74.1403,37458.0
2017-08-02 12:00:00,91.13,91.14,91.03,91.05,53659.0,74.1322,74.1403,74.0508,74.0671,53659.0
2017-08-02 12:05:00,91.04,91.1,91.04,91.07,20722.0,74.059,74.1078,74.059,74.0834,20722.0
2017-08-02 12:10:00,91.07,91.08,91.03,91.06,30934.0,74.0834,74.0915,74.0508,74.0752,30934.0
2017-08-02 12:15:00,91.06,91.08,91.01,91.01,41329.0,74.0752,74.0915,74.0346,74.0346,41329.0
2017-08-02 12:20:00,91.02,91.06,91.0,91.01,54985.0,74.0427,74.0752,74.0264,74.0346,54985.0
2017-08-02 12:25:00,91.01,91.04,91.01,91.03,37296.0,74.0346,74.059,74.0346,74.0508,37296.0
2017-08-02 12:30:00,91.03,91.04,91.0,91.01,24911.0,74.0508,74.059,74.0264,74.0346,24911.0
2017-08-02 12:35:00,91.02,91.03,90.98,91.01,64526.0,74.0427,74.0508,74.0102,74.0346,64526.0
2017-08-02 12:40:00,91.0,91.03,90.99,90.99,51942.0,74.0264,74.0508,74.0183,74.0183,51942.0
2017-08-02 12:45:00,91.0,91.0,90.96,90.97,43049.0,74.0264,74.0264,73.9939,74.002,43049.0
2017-08-02 12:50:00,90.97,90.98,90.93,90.94,32711.0,74.002,74.0102,73.9695,73.9776,32711.0
2017-08-02 12:55:00,90.94,90.95,90.93,90.94,71383.0,73.9776,73.9858,73.9695,73.9776,71383.0
2017-08-02 13:00:00,90.94,90.95,90.92,90.95,47960.0,73.9776,73.9858,73.9614,73.9858,47960.0
2017-08-02 13:05:00,90.95,91.03,90.95,91.01,45927.0,73.9858,74.0508,73.9858,74.0346,45927.0
2017-08-02 13:10:00,91.01,91.05,91.0,91.0,20350.0,74.0346,74.0671,74.0264,74.0264,20350.0
2017-08-02 13:15:00,91.01,91.01,90.95,90.99,37444.0,74.0346,74.0346,73.9858,74.0183,37444.0
2017-08-02 13:20:00,90.99,90.99,90.94,90.95,24062.0,74.0183,74.0183,73.9776,73.9858,24062.0
2017-08-02 13:25:00,90.95,90.97,90.9,90.96,35155.0,73.9858,74.002,73.9451,73.9939,35155.0
2017-08-02 13:30:00,90.96,91.0,90.96,90.99,39782.0,73.9939,74.0264,73.9939,74.0183,39782.0
2017-08-02 13:35:00,90.99,91.04,90.98,91.01,44593.0,74.0183,74.059,74.0102,74.0346,44593.0
2017-08-02 13:40:00,91.01,91.01,90.99,91.01,73827.0,74.0346,74.0346,74.0183,74.0346,73827.0
2017-08-02 13:45:00,91.02,91.04,90.99,91.01,73208.0,74.0427,74.059,74.0183,74.0346,73208.0
2017-08-02 13:50:00,91.01,91.04,90.99,91.04,24459.0,74.0346,74.059,74.0183,74.059,24459.0
2017-08-02 13:55:00,91.04,91.04,90.96,91.01,32381.0,74.059,74.059,73.9939,74.0346,32381.0
2017-08-02 14:00:00,91.01,91.02,90.99,91.01,34546.0,74.0346,74.0427,74.0183,74.0346,34546.0
2017-08-02 14:05:00,91.01,91.02,90.99,91.0,28237.0,74.0346,74.0427,74.0183,74.0264,28237.0
2017-08-02 14:10:00,90.99,91.0,90.98,90.98,12172.0,74.0183,74.0264,74.0102,74.0102,12172.0
2017-08-02 14:15:00,90.98,90.99,90.92,90.92,61969.0,74.0102,74.0183,73.9614,73.9614,61969.0
2017-08-02 14:20:00,90.92,90.93,90.91,90.92,48499.0,73.9614,73.9695,73.9532,73.9614,48499.0
2017-08-02 14:25:00,90.92,90.97,90.92,90.97,76702.0,73.9614,74.002,73.9614,74.002,76702.0
2017-08-02 14:30:00,90.95,90.97,90.9,90.93,59751.0,73.9858,74.002,73.9451,73.9695,59751.0
2017-08-02 14:35:00,90.93,90.98,90.91,90.95,27733.0,73.9695,74.0102,73.9532,73.9858,27733.0
2017-08-02 14:40:00,90.96,90.99,90.92,90.93,31525.0,73.9939,74.0183,73.9614,73.9695,31525.0
2017-08-02 14:45:00,90.92,90.95,90.91,90.92,57521.0,73.9614,73.9858,73.9532,73.9614,57521.0
2017-08-02 14:50:00,90.92,91.0,90.91,91.0,35907.0,73.9614,74.0264,73.9532,74.0264,35907.0
2017-08-02 14:55:00,91.0,91.01,90.97,90.97,28531.0,74.0264,74.0346,74.002,74.002,28531.0
2017-08-02 15:00:00,90.97,90.98,90.89,90.89,115549.0,74.002,74.0102,73.937,73.937,115549.0
2017-08-02 15:05:00,90.9,90.92,90.86,90.87,58370.0,73.9451,73.9614,73.9126,73.9207,58370.0
2017-08-02 15:10:00,90.87,90.91,90.86,90.91,49098.0,73.9207,73.9532,73.9126,73.9532,49098.0
2017-08-02 15:15:00,90.9,90.94,90.9,90.9,56887.0,73.9451,73.9776,73.9451,73.9451,56887.0
2017-08-02 15:20:00,90.91,90.94,90.88,90.89,91648.0,73.9532,73.9776,73.9288,73.937,91648.0
2017-08-02 15:25:00,90.89,90.9,90.88,90.89,27449.0,73.937,73.9451,73.9288,73.937,27449.0
2017-08-02 15:30:00,90.9,90.9,90.86,90.86,116992.0,73.9451,73.9451,73.9126,73.9126,116992.0
2017-08-02 15:35:00,90.86,90.88,90.83,90.87,124547.0,73.9126,73.9288,73.8881,73.9207,124547.0
2017-08-02 15:40:00,90.88,90.92,90.86,90.89,76988.0,73.9288,73.9614,73.9126,73.937,76988.0
2017-08-02 15:45:00,90.9,90.92,90.88,90.92,73934.0,73.9451,73.9614,73.9288,73.9614,73934.0
2017-08-02 15:50:00,90.92,90.98,90.91,90.98,238961.0,73.9614,74.0102,73.9532,74.0102,238961.0
2017-08-02 15:55:00,90.98,91.05,90.97,91.04,502682.0,74.0102,74.0671,74.002,74.059,502682.0
2017-08-03 09:30:00,90.86,91.19,90.86,91.07,247043.0,73.9126,74.181,73.9126,74.0834,247043.0
2017-08-03 09:35:00,91.06,91.16,91.03,91.15,67448.0,74.0752,74.1566,74.0508,74.1485,67448.0
2017-08-03 09:40:00,91.16,91.19,90.98,91.06,150710.0,74.1566,74.181,74.0102,74.0752,150710.0
2017-08-03 09:45:00,91.06,91.18,91.06,91.18,69955.0,74.0752,74.1729,74.0752,74.1729,69955.0
2017-08-03 09:50:00,91.19,91.37,91.19,91.29,69669.0,74.181,74.3274,74.181,74.2623,69669.0
2017-08-03 09:55:00,91.29,91.38,91.24,91.38,43224.0,74.2623,74.3356,74.2217,74.3356,43224.0
2017-08-03 10:00:00,91.37,91.51,91.37,91.44,220422.0,74.3274,74.4413,74.3274,74.3844,220422.0
2017-08-03 10:05:00,91.44,91.53,91.43,91.53,44291.0,74.3844,74.4576,74.3762,74.4576,44291.0
2017-08-03 10:10:00,91.52,91.58,91.47,91.57,65656.0,74.4494,74.4983,74.4088,74.4901,65656.0
2017-08-03 10:15:00,91.57,91.64,91.53,91.6,57057.0,74.4901,74.5471,74.4576,74.5145,57057.0
2017-08-03 10:20:00,91.6,91.66,91.48,91.49,73140.0,74.5145,74.5633,74.4169,74.425,73140.0
2017-08-03 10:25:00,91.49,91.67,91.49,91.67,56740.0,74.425,74.5715,74.425,74.5715,56740.0
2017-08-03 10:30:00,91.67,91.69,91.64,91.65,36007.0,74.5715,74.5877,74.5471,74.5552,36007.0
2017-08-03 10:35:00,91.65,91.69,91.63,91.67,62316.0,74.5552,74.5877,74.5389,74.5715,62316.0
2017-08-03 10:40:00,91.67,91.7,91.64,91.66,55165.0,74.5715,74.5959,74.5471,74.5633,55165.0
2017-08-03 10:45:00,91.66,91.75,91.66,91.75,83740.0,74.5633,74.6365,74.5633,74.6365,83740.0
2017-08-03 10:50:00,91.75,91.75,91.67,91.72,63123.0,74.6365,74.6365,74.5715,74.6121,63123.0
2017-08-03 10:55:00,91.72,91.72,91.65,91.65,30922.0,74.6121,74.6121,74.5552,74.5552,30922.0
2017-08-03 11:00:00,91.66,91.73,91.63,91.71,51792.0,74.5633,74.6203,74.5389,74.604,51792.0
2017-08-03 11:05:00,91.71,91.72,91.61,91.62,30544.0,74.604,74.6121,74.5227,74.5308,30544.0
2017-08-03 11:10:00,91.61,91.63,91.57,91.59,35848.0,74.5227,74.5389,74.4901,74.5064,35848.0
2017-08-03 11:15:00,91.58,91.6,91.51,91.56,49142.0,74.4983,74.5145,74.4413,74.482,49142.0
2017-08-03 11:20:00,91.56,91.56,91.44,91.44,58460.0,74.482,74.482,74.3844,74.3844,58460.0
2017-08-03 11:25:00,91.43,91.46,91.4,91.4,40452.0,74.3762,74.4006,74.3518,74.3518,40452.0
2017-08-03 11:30:00,91.4,91.44,91.39,91.4,83817.0,74.3518,74.3844,74.3437,74.3518,83817.0
2017-08-03 11:35:00,91.41,91.43,91.36,91.42,54914.0,74.36,74.3762,74.3193,74.3681,54914.0
2017-08-03 11:40:00,91.43,91.59,91.42,91.59,32176.0,74.3762,74.5064,74.3681,74.5064,32176.0
2017-08-03 11:45:00,91.6,91.61,91.56,91.56,150086.0,74.5145,74.5227,74.482,74.482,150086.0
2017-08-03 11:50:00,91.56,91.59,91.48,91.56,64626.0,74.482,74.5064,74.4169,74.482,64626.0
2017-08-03 11:55:00,91.55,91.56,91.47,91.51,35206.0,74.4739,74.482,74.4088,74.4413,35206.0
2017-08-03 12:00:00,91.51,91.53,91.44,91.46,75920.0,74.4413,74.4576,74.3844,74.4006,75920.0
2017-08-03 12:05:00,91.46,91.48,91.45,91.45,33881.0,74.4006,74.4169,74.3925,74.3925,33881.0
2017-08-03 12:10:00,91.45,91.51,91.45,91.5,40729.0,74.3925,74.4413,74.3925,74.4332,40729.0
2017-08-03 12:15:00,91.49,91.52,91.47,91.48,77823.0,74.425,74.4494,74.4088,74.4169,77823.0
2017-08-03 12:20:00,91.48,91.51,91.48,91.48,34766.0,74.4169,74.4413,74.4169,74.4169,34766.0
2017-08-03 12:25:00,91.48,91.49,91.41,91.42,33552.0,74.4169,74.425,74.36,74.3681,33552.0
2017-08-03 12:30:00,91.42,91.44,91.41,91.43,23411.0,74.3681,74.3844,74.36,74.3762,23411.0
2017-08-03 12:35:00,91.43,91.45,91.4,91.4,54742.0,74.3762,74.3925,74.3518,74.3518,54742.0
2017-08-03 12:40:00,91.41,91.45,91.39,91.44,43981.0,74.36,74.3925,74.3437,74.3844,43981.0
2017-08-03 12:45:00,91.44,91.44,91.36,91.39,56010.0,74.3844,74.3844,74.3193,74.3437,56010.0
2017-08-03 12:50:00,91.39,91.4,91.37,91.38,52931.0,74.3437,74.3518,74.3274,74.3356,52931.0
2017-08-03 12:55:00,91.39,91.4,91.35,91.37,49839.0,74.3437,74.3518,74.3112,74.3274,49839.0
2017-08-03 13:00:00,91.37,91.38,91.36,91.37,29651.0,74.3274,74.3356,74.3193,74.3274,29651.0
2017-08-03 13:05:00,91.38,91.39,91.36,91.36,38599.0,74.3356,74.3437,74.3193,74.3193,38599.0
2017-08-03 13:10:00,91.36,91.38,91.33,91.35,25282.0,74.3193,74.3356,74.2949,74.3112,25282.0
2017-08-03 13:15:00,91.36,91.37,91.3,91.3,52937.0,74.3193,74.3274,74.2705,74.2705,52937.0
2017-08-03 13:20:00,91.3,91.32,91.3,91.3,37581.0,74.2705,74.2868,74.2705,74.2705,37581.0
2017-08-03 13:25:00,91.3,91.31,91.28,91.29,44030.0,74.2705,74.2786,74.2542,74.2623,44030.0
2017-08-03 13:30:00,91.3,91.31,91.24,91.24,61686.0,74.2705,74.2786,74.2217,74.2217,61686.0
2017-08-03 13:35:00,91.24,91.25,91.16,91.22,70530.0,74.2217,74.2298,74.1566,74.2054,70530.0
2017-08-03 13:40:00,91.21,91.25,91.19,91.22,37423.0,74.1973,74.2298,74.181,74.2054,37423.0
2017-08-03 13:45:00,91.22,91.23,91.2,91.22,39262.0,74.2054,74.2135,74.1891,74.2054,39262.0
2017-08-03 13:50:00,91.23,91.23,91.16,91.23,55388.0,74.2135,74.2135,74.1566,74.2135,55388.0
2017-08-03 13:55:00,91.23,91.24,91.2,91.2,27024.0,74.2135,74.2217,74.1891,74.1891,27024.0
2017-08-03 14:00:00,91.2,91.22,91.17,91.21,62634.0,74.1891,74.2054,74.1647,74.1973,62634.0
2017-08-03 14:05:00,91.21,91.22,91.17,91.19,34999.0,74.1973,74.2054,74.1647,74.181,34999.0
2017-08-03 14:10:00,91.19,91.23,91.16,91.22,63107.0,74.181,74.2135,74.1566,74.2054,63107.0
2017-08-03 14:15:00,91.23,91.26,91.22,91.23,41372.0,74.2135,74.2379,74.2054,74.2135,41372.0
2017-08-03 14:20:00,91.23,91.24,91.21,91.22,38684.0,74.2135,74.2217,74.1973,74.2054,38684.0
2017-08-03 14:25:00,91.22,91.23,91.16,91.17,37036.0,74.2054,74.2135,74.1566,74.1647,37036.0
2017-08-03 14:30:00,91.17,91.17,91.16,91.17,26048.0,74.1647,74.1647,74.1566,74.1647,26048.0
2017-08-03 14:35:00,91.17,91.18,91.14,91.15,44790.0,74.1647,74.1729,74.1403,74.1485,44790.0
2017-08-03 14:40:00,91.15,91.17,91.11,91.11,45875.0,74.1485,74.1647,74.1159,74.1159,45875.0
2017-08-03 14:45:00,91.12,91.13,91.07,91.09,38734.0,74.1241,74.1322,74.0834,74.0997,38734.0
2017-08-03 14:50:00,91.09,91.12,91.08,91.11,52672.0,74.0997,74.1241,74.0915,74.1159,52672.0
2017-08-03 14:55:00,91.11,91.13,91.11,91.13,37761.0,74.1159,74.1322,74.1159,74.1322,37761.0
2017-08-03 15:00:00,91.13,91.16,91.12,91.15,40020.0,74.1322,74.1566,74.1241,74.1485,40020.0
2017-08-03 15:05:00,91.16,91.16,91.08,91.09,73795.0,74.1566,74.1566,74.0915,74.0997,73795.0
2017-08-03 15:10:00,91.09,91.09,90.98,90.98,73605.0,74.0997,74.0997,74.0102,74.0102,73605.0
2017-08-03 15:15:00,90.99,91.11,90.98,91.1,55550.0,74.0183,74.1159,74.0102,74.1078,55550.0
2017-08-03 15:20:00,91.1,91.12,91.05,91.05,61322.0,74.1078,74.1241,74.0671,74.0671,61322.0
2017-08-03 15:25:00,91.06,91.06,91.03,91.04,70945.0,74.0752,74.0752,74.0508,74.059,70945.0
2017-08-03 15:30:00,91.04,91.05,90.92,90.98,142237.0,74.059,74.0671,73.9614,74.0102,142237.0
2017-08-03 15:35:00,90.98,91.05,90.97,91.04,99406.0,74.0102,74.0671,74.002,74.059,99406.0
2017-08-03 15:40:00,91.04,91.1,91.02,91.03,94525.0,74.059,74.1078,74.0427,74.0508,94525.0
2017-08-03 15:45:00,91.03,91.06,90.92,90.95,103675.0,74.0508,74.0752,73.9614,73.9858,103675.0
2017-08-03 15:50:00,90.95,90.96,90.84,90.86,138969.0,73.9858,73.9939,73.8963,73.9126,138969.0
2017-08-03 15:55:00,90.86,90.89,90.82,90.89,364115.0,73.9126,73.937,73.88,73.937,364115.0
2017-08-04 09:30:00,90.69,90.79,90.63,90.77,201282.0,73.7743,73.8556,73.7255,73.8393,201282.0
2017-08-04 09:35:00,90.78,90.85,90.73,90.82,33116.0,73.8475,73.9044,73.8068,73.88,33116.0
2017-08-04 09:40:00,90.82,90.94,90.81,90.85,36117.0,73.88,73.9776,73.8719,73.9044,36117.0
2017-08-04 09:45:00,90.86,90.93,90.81,90.92,34035.0,73.9126,73.9695,73.8719,73.9614,34035.0
2017-08-04 09:50:00,90.92,91.02,90.9,90.99,43043.0,73.9614,74.0427,73.9451,74.0183,43043.0
2017-08-04 09:55:00,90.99,91.08,90.96,91.04,69543.0,74.0183,74.0915,73.9939,74.059,69543.0
2017-08-04 10:00:00,91.04,91.06,90.98,91.0,56476.0,74.059,74.0752,74.0102,74.0264,56476.0
2017-08-04 10:05:00,90.99,91.0,90.89,90.92,41163.0,74.0183,74.0264,73.937,73.9614,41163.0
2017-08-04 10:10:00,90.91,90.98,90.9,90.96,32204.0,73.9532,74.0102,73.9451,73.9939,32204.0
2017-08-04 10:15:00,90.97,90.97,90.78,90.82,84621.0,74.002,74.002,73.8475,73.88,84621.0
2017-08-04 10:20:00,90.82,90.84,90.71,90.78,70185.0,73.88,73.8963,73.7905,73.8475,70185.0
2017-08-04 10:25:00,90.78,90.79,90.72,90.79,55385.0,73.8475,73.8556,73.7987,73.8556,55385.0
2017-08-04 10:30:00,90.8,90.86,90.79,90.84,46624.0,73.8637,73.9126,73.8556,73.8963,46624.0
2017-08-04 10:35:00,90.85,90.88,90.63,90.68,72651.0,73.9044,73.9288,73.7255,73.7661,72651.0
2017-08-04 10:40:00,90.68,90.78,90.67,90.74,73726.0,73.7661,73.8475,73.758,73.8149,73726.0
2017-08-04 10:45:00,90.75,90.8,90.74,90.77,26731.0,73.8231,73.8637,73.8149,73.8393,26731.0
2017-08-04 10:50:00,90.77,90.79,90.65,90.65,51966.0,73.8393,73.8556,73.7417,73.7417,51966.0
2017-08-04 10:55:00,90.65,90.67,90.61,90.65,23865.0,73.7417,73.758,73.7092,73.7417,23865.0
2017-08-04 11:00:00,90.65,90.71,90.61,90.68,45354.0,73.7417,73.7905,73.7092,73.7661,45354.0
2017-08-04 11:05:00,90.68,90.75,90.66,90.71,26781.0,73.7661,73.8231,73.7499,73.7905,26781.0
2017-08-04 11:10:00,90.71,90.75,90.66,90.67,45902.0,73.7905,73.8231,73.7499,73.758,45902.0
2017-08-04 11:15:00,90.66,90.68,90.59,90.62,30604.0,73.7499,73.7661,73.6929,73.7173,30604.0
2017-08-04 11:20:00,90.62,90.64,90.55,90.58,34734.0,73.7173,73.7336,73.6604,73.6848,34734.0
2017-08-04 11:25:00,90.59,90.63,90.56,90.58,24749.0,73.6929,73.7255,73.6685,73.6848,24749.0
2017-08-04 11:30:00,90.58,90.67,90.54,90.66,30744.0,73.6848,73.758,73.6522,73.7499,30744.0
2017-08-04 11:35:00,90.66,90.67,90.62,90.64,33668.0,73.7499,73.758,73.7173,73.7336,33668.0
2017-08-04 11:40:00,90.64,90.66,90.55,90.56,48492.0,73.7336,73.7499,73.6604,73.6685,48492.0
2017-08-04 11:45:00,90.57,90.63,90.53,90.61,55980.0,73.6766,73.7255,73.6441,73.7092,55980.0
2017-08-04 11:50:00,90.61,90.67,90.59,90.64,46234.0,73.7092,73.758,73.6929,73.7336,46234.0
2017-08-04 11:55:00,90.64,90.67,90.6,90.63,27026.0,73.7336,73.758,73.701,73.7255,27026.0
2017-08-04 12:00:00,90.63,90.68,90.63,90.67,37295.0,73.7255,73.7661,73.7255,73.758,37295.0
2017-08-04 12:05:00,90.66,90.71,90.64,90.7,34891.0,73.7499,73.7905,73.7336,73.7824,34891.0
2017-08-04 12:10:00,90.69,90.7,90.62,90.66,30257.0,73.7743,73.7824,73.7173,73.7499,30257.0
2017-08-04 12:15:00,90.66,90.68,90.63,90.66,23416.0,73.7499,73.7661,73.7255,73.7499,23416.0
2017-08-04 12:20:00,90.66,90.69,90.65,90.69,31716.0,73.7499,73.7743,73.7417,73.7743,31716.0
2017-08-04 12:25:00,90.69,90.71,90.68,90.69,29305.0,73.7743,73.7905,73.7661,73.7743,29305.0
2017-08-04 12:30:00,90.7,90.71,90.69,90.71,10679.0,73.7824,73.7905,73.7743,73.7905,10679.0
2017-08-04 12:35:00,90.71,90.74,90.7,90.72,15997.0,73.7905,73.8149,73.7824,73.7987,15997.0
2017-08-04 12:40:00,90.73,90.73,90.68,90.7,35059.0,73.8068,73.8068,73.7661,73.7824,35059.0
2017-08-04 12:45:00,90.7,90.71,90.67,90.67,26014.0,73.7824,73.7905,73.758,73.758,26014.0
2017-08-04 12:50:00,90.68,90.68,90.63,90.63,12813.0,73.7661,73.7661,73.7255,73.7255,12813.0
2017-08-04 12:55:00,90.63,90.69,90.63,90.68,35509.0,73.7255,73.7743,73.7255,73.7661,35509.0
2017-08-04 13:00:00,90.68,90.72,90.66,90.7,173655.0,73.7661,73.7987,73.7499,73.7824,173655.0
2017-08-04 13:05:00,90.71,90.73,90.67,90.69,25735.0,73.7905,73.8068,73.758,73.7743,25735.0
2017-08-04 13:10:00,90.69,90.71,90.67,90.68,33848.0,73.7743,73.7905,73.758,73.7661,33848.0
2017-08-04 13:15:00,90.68,90.71,90.67,90.67,24190.0,73.7661,73.7905,73.758,73.758,24190.0
2017-08-04 13:20:00,90.67,90.7,90.64,90.68,32706.0,73.758,73.7824,73.7336,73.7661,32706.0
2017-08-04 13:25:00,90.68,90.73,90.68,90.72,23296.0,73.7661,73.8068,73.7661,73.7987,23296.0
2017-08-04 13:30:00,90.72,90.74,90.68,90.68,26972.0,73.7987,73.8149,73.7661,73.7661,26972.0
2017-08-04 13:35:00,90.68,90.71,90.67,90.68,20816.0,73.7661,73.7905,73.758,73.7661,20816.0
2017-08-04 13:40:00,90.68,90.71,90.67,90.7,20839.0,73.7661,73.7905,73.758,73.7824,20839.0
2017-08-04 13:45:00,90.69,90.77,90.69,90.75,26548.0,73.7743,73.8393,73.7743,73.8231,26548.0
2017-08-04 13:50:00,90.75,90.78,90.74,90.76,21633.0,73.8231,73.8475,73.8149,73.8312,21633.0
2017-08-04 13:55:00,90.77,90.77,90.74,90.75,18705.0,73.8393,73.8393,73.8149,73.8231,18705.0
2017-08-04 14:00:00,90.75,90.76,90.71,90.72,27727.0,73.8231,73.8312,73.7905,73.7987,27727.0
2017-08-04 14:05:00,90.71,90.72,90.67,90.7,33188.0,73.7905,73.7987,73.758,73.7824,33188.0
2017-08-04 14:10:00,90.7,90.71,90.69,90.7,22489.0,73.7824,73.7905,73.7743,73.7824,22489.0
2017-08-04 14:15:00,90.69,90.69,90.61,90.61,39898.0,73.7743,73.7743,73.7092,73.7092,39898.0
2017-08-04 14:20:00,90.61,90.64,90.59,90.59,57945.0,73.7092,73.7336,73.6929,73.6929,57945.0
2017-08-04 14:25:00,90.59,90.61,90.58,90.6,33293.0,73.6929,73.7092,73.6848,73.701,33293.0
2017-08-04 14:30:00,90.59,90.67,90.58,90.67,41860.0,73.6929,73.758,73.6848,73.758,41860.0
2017-08-04 14:35:00,90.66,90.68,90.63,90.64,41126.0,73.7499,73.7661,73.7255,73.7336,41126.0
2017-08-04 14:40:00,90.64,90.68,90.63,90.68,26614.0,73.7336,73.7661,73.7255,73.7661,26614.0
2017-08-04 14:45:00,90.67,90.68,90.61,90.62,38365.0,73.758,73.7661,73.7092,73.7173,38365.0
2017-08-04 14:50:00,90.62,90.62,90.57,90.58,51920.0,73.7173,73.7173,73.6766,73.6848,51920.0
2017-08-04 14:55:00,90.59,90.64,90.58,90.6,43975.0,73.6929,73.7336,73.6848,73.701,43975.0
2017-08-04 15:00:00,90.6,90.65,90.6,90.61,66210.0,73.701,73.7417,73.701,73.7092,66210.0
2017-08-04 15:05:00,90.61,90.61,90.6,90.6,22198.0,73.7092,73.7092,73.701,73.701,22198.0
2017-08-04 15:10:00,90.6,90.61,90.59,90.59,58095.0,73.701,73.7092,73.6929,73.6929,58095.0
2017-08-04 15:15:00,90.59,90.61,90.59,90.6,50843.0,73.6929,73.7092,73.6929,73.701,50843.0
2017-08-04 15:20:00,90.6,90.67,90.6,90.65,45841.0,73.701,73.758,73.701,73.7417,45841.0
2017-08-04 15:25:00,90.65,90.71,90.65,90.7,37528.0,73.7417,73.7905,73.7417,73.7824,37528.0
2017-08-04 15:30:00,90.7,90.71,90.63,90.63,68450.0,73.7824,73.7905,73.7255,73.7255,68450.0
2017-08-04 15:35:00,90.63,90.65,90.63,90.64,65343.0,73.7255,73.7417,73.7255,73.7336,65343.0
2017-08-04 15:40:00,90.64,90.65,90.6,90.6,57479.0,73.7336,73.7417,73.701,73.701,57479.0
2017-08-04 15:45:00,90.61,90.69,90.6,90.68,128572.0,73.7092,73.7743,73.701,73.7661,128572.0
2017-08-04 15:50:00,90.68,90.76,90.63,90.76,126836.0,73.7661,73.8312,73.7255,73.8312,126836.0
2017-08-04 15:55:00,90.76,90.77,90.64,90.69,348509.0,73.8312,73.8393,73.7336,73.7743,348509.0
2017-08-07 09:30:00,90.67,90.67,90.52,90.53,150643.0,73.758,73.758,73.636,73.6441,150643.0
2017-08-07 09:35:00,90.53,90.8,90.53,90.79,61035.0,73.6441,73.8637,73.6441,73.8556,61035.0
2017-08-07 09:40:00,90.77,90.97,90.76,90.96,32676.0,73.8393,74.002,73.8312,73.9939,32676.0
2017-08-07 09:45:00,90.98,90.99,90.84,90.88,52231.0,74.0102,74.0183,73.8963,73.9288,52231.0
2017-08-07 09:50:00,90.89,90.94,90.89,90.91,27774.0,73.937,73.9776,73.937,73.9532,27774.0
2017-08-07 09:55:00,90.92,90.96,90.89,90.92,21706.0,73.9614,73.9939,73.937,73.9614,21706.0
2017-08-07 10:00:00,90.91,90.96,90.91,90.93,32898.0,73.9532,73.9939,73.9532,73.9695,32898.0
2017-08-07 10:05:00,90.93,90.95,90.91,90.93,40710.0,73.9695,73.9858,73.9532,73.9695,40710.0
2017-08-07 10:10:00,90.93,90.95,90.89,90.9,42007.0,73.9695,73.9858,73.937,73.9451,42007.0
2017-08-07 10:15:00,90.9,90.92,90.89,90.9,27564.0,73.9451,73.9614,73.937,73.9451,27564.0
2017-08-07 10:20:00,90.9,90.91,90.86,90.86,29583.0,73.9451,73.9532,73.9126,73.9126,29583.0
2017-08-07 10:25:00,90.87,90.89,90.86,90.86,29053.0,73.9207,73.937,73.9126,73.9126,29053.0
2017-08-07 10:30:00,90.86,90.86,90.78,90.81,25712.0,73.9126,73.9126,73.8475,73.8719,25712.0
2017-08-07 10:35:00,90.81,90.82,90.76,90.79,34348.0,73.8719,73.88,73.8312,73.8556,34348.0
2017-08-07 10:40:00,90.79,90.83,90.77,90.82,46315.0,73.8556,73.8881,73.8393,73.88,46315.0
2017-08-07 10:45:00,90.83,90.83,90.78,90.8,20710.0,73.8881,73.8881,73.8475,73.8637,20710.0
2017-08-07 10:50:00,90.8,90.85,90.8,90.84,22304.0,73.8637,73.9044,73.8637,73.8963,22304.0
2017-08-07 10:55:00,90.85,90.88,90.8,90.8,37083.0,73.9044,73.9288,73.8637,73.8637,37083.0
2017-08-07 11:00:00,90.8,90.88,90.79,90.88,21424.0,73.8637,73.9288,73.8556,73.9288,21424.0
2017-08-07 11:05:00,90.88,90.88,90.83,90.83,15596.0,73.9288,73.9288,73.8881,73.8881,15596.0
2017-08-07 11:10:00,90.83,90.85,90.81,90.83,24220.0,73.8881,73.9044,73.8719,73.8881,24220.0
2017-08-07 11:15:00,90.83,90.83,90.76,90.8,33021.0,73.8881,73.8881,73.8312,73.8637,33021.0
2017-08-07 11:20:00,90.8,90.83,90.78,90.79,21747.0,73.8637,73.8881,73.8475,73.8556,21747.0
2017-08-07 11:25:00,90.79,90.83,90.78,90.81,38439.0,73.8556,73.8881,73.8475,73.8719,38439.0
2017-08-07 11:30:00,90.8,90.84,90.79,90.81,28940.0,73.8637,73.8963,73.8556,73.8719,28940.0
2017-08-07 11:35:00,90.81,90.97,90.78,90.97,121227.0,73.8719,74.002,73.8475,74.002,121227.0
2017-08-07 11:40:00,90.98,91.04,90.97,90.98,86188.0,74.0102,74.059,74.002,74.0102,86188.0
2017-08-07 11:45:00,90.98,91.02,90.98,90.98,58830.0,74.0102,74.0427,74.0102,74.0102,58830.0
2017-08-07 11:50:00,90.98,91.02,90.98,91.0,49961.0,74.0102,74.0427,74.0102,74.0264,49961.0
2017-08-07 11:55:00,91.01,91.03,91.0,91.01,64326.0,74.0346,74.0508,74.0264,74.0346,64326.0
2017-08-07 12:00:00,91.0,91.06,90.98,91.0,68124.0,74.0264,74.0752,74.0102,74.0264,68124.0
2017-08-07 12:05:00,91.0,91.03,91.0,91.02,54816.0,74.0264,74.0508,74.0264,74.0427,54816.0
2017-08-07 12:10:00,91.02,91.06,91.01,91.06,31876.0,74.0427,74.0752,74.0346,74.0752,31876.0
2017-08-07 12:15:00,91.07,91.13,91.06,91.12,38562.0,74.0834,74.1322,74.0752,74.1241,38562.0
2017-08-07 12:20:00,91.13,91.16,91.11,91.16,27811.0,74.1322,74.1566,74.1159,74.1566,27811.0
2017-08-07 12:25:00,91.15,91.17,91.14,91.15,42449.0,74.1485,74.1647,74.1403,74.1485,42449.0
2017-08-07 12:30:00,91.15,91.16,91.1,91.14,39326.0,74.1485,74.1566,74.1078,74.1403,39326.0
2017-08-07 12:35:00,91.15,91.16,91.14,91.14,78852.0,74.1485,74.1566,74.1403,74.1403,78852.0
2017-08-07 12:40:00,91.14,91.2,91.14,91.2,50688.0,74.1403,74.1891,74.1403,74.1891,50688.0
2017-08-07 12:45:00,91.19,91.19,91.14,91.18,46262.0,74.181,74.181,74.1403,74.1729,46262.0
2017-08-07 12:50:00,91.18,91.19,91.09,91.12,94981.0,74.1729,74.181,74.0997,74.1241,94981.0
2017-08-07 12:55:00,91.12,91.12,91.07,91.09,50800.0,74.1241,74.1241,74.0834,74.0997,50800.0
2017-08-07 13:00:00,91.09,91.15,91.08,91.15,48468.0,74.0997,74.1485,74.0915,74.1485,48468.0
2017-08-07 13:05:00,91.14,91.22,91.14,91.2,38081.0,74.1403,74.2054,74.1403,74.1891,38081.0
2017-08-07 13:10:00,91.2,91.2,91.14,91.15,39009.0,74.1891,74.1891,74.1403,74.1485,39009.0
2017-08-07 13:15:00,91.15,91.25,91.15,91.25,24321.0,74.1485,74.2298,74.1485,74.2298,24321.0
2017-08-07 13:20:00,91.25,91.34,91.24,91.32,51928.0,74.2298,74.303,74.2217,74.2868,51928.0
2017-08-07 13:25:00,91.32,91.33,91.24,91.25,66206.0,74.2868,74.2949,74.2217,74.2298,66206.0
2017-08-07 13:30:00,91.26,91.29,91.24,91.26,87985.0,74.2379,74.2623,74.2217,74.2379,87985.0
2017-08-07 13:35:00,91.25,91.27,91.25,91.26,42236.0,74.2298,74.2461,74.2298,74.2379,42236.0
2017-08-07 13:40:00,91.26,91.33,91.25,91.33,48697.0,74.2379,74.2949,74.2298,74.2949,48697.0
2017-08-07 13:45:00,91.32,91.42,91.32,91.42,38188.0,74.2868,74.3681,74.2868,74.3681,38188.0
2017-08-07 13:50:00,91.42,91.42,91.33,91.34,77739.0,74.3681,74.3681,74.2949,74.303,77739.0
2017-08-07 13:55:00,91.34,91.38,91.33,91.37,43638.0,74.303,74.3356,74.2949,74.3274,43638.0
2017-08-07 14:00:00,91.38,91.44,91.36,91.44,39516.0,74.3356,74.3844,74.3193,74.3844,39516.0
2017-08-07 14:05:00,91.43,91.44,91.4,91.41,43125.0,74.3762,74.3844,74.3518,74.36,43125.0
2017-08-07 14:10:00,91.41,91.42,91.36,91.4,49299.0,74.36,74.3681,74.3193,74.3518,49299.0
2017-08-07 14:15:00,91.4,91.43,91.39,91.42,62869.0,74.3518,74.3762,74.3437,74.3681,62869.0
2017-08-07 14:20:00,91.42,91.43,91.36,91.4,37636.0,74.3681,74.3762,74.3193,74.3518,37636.0
2017-08-07 14:25:00,91.4,91.44,91.39,91.42,46231.0,74.3518,74.3844,74.3437,74.3681,46231.0
2017-08-07 14:30:00,91.41,91.42,91.37,91.39,53123.0,74.36,74.3681,74.3274,74.3437,53123.0
2017-08-07 14:35:00,91.39,91.44,91.39,91.39,52617.0,74.3437,74.3844,74.3437,74.3437,52617.0
2017-08-07 14:40:00,91.39,91.48,91.39,91.47,55996.0,74.3437,74.4169,74.3437,74.4088,55996.0
2017-08-07 14:45:00,91.47,91.48,91.44,91.48,69324.0,74.4088,74.4169,74.3844,74.4169,69324.0
2017-08-07 14:50:00,91.48,91.54,91.45,91.53,102524.0,74.4169,74.4657,74.3925,74.4576,102524.0
2017-08-07 14:55:00,91.52,91.56,91.5,91.55,80796.0,74.4494,74.482,74.4332,74.4739,80796.0
2017-08-07 15:00:00,91.55,91.55,91.5,91.52,48708.0,74.4739,74.4739,74.4332,74.4494,48708.0
2017-08-07 15:05:00,91.51,91.52,91.41,91.41,86821.0,74.4413,74.4494,74.36,74.36,86821.0
2017-08-07 15:10:00,91.4,91.47,91.39,91.46,28875.0,74.3518,74.4088,74.3437,74.4006,28875.0
2017-08-07 15:15:00,91.46,91.48,91.44,91.45,26914.0,74.4006,74.4169,74.3844,74.3925,26914.0
2017-08-07 15:20:00,91.45,91.5,91.45,91.5,35103.0,74.3925,74.4332,74.3925,74.4332,35103.0
2017-08-07 15:25:00,91.5,91.5,91.45,91.49,48445.0,74.4332,74.4332,74.3925,74.425,48445.0
2017-08-07 15:30:00,91.48,91.5,91.42,91.42,57138.0,74.4169,74.4332,74.3681,74.3681,57138.0
2017-08-07 15:35:00,91.43,91.43,91.4,91.4,48810.0,74.3762,74.3762,74.3518,74.3518,48810.0
2017-08-07 15:40:00,91.4,91.43,91.39,91.41,65949.0,74.3518,74.3762,74.3437,74.36,65949.0
2017-08-07 15:45:00,91.42,91.47,91.38,91.39,105085.0,74.3681,74.4088,74.3356,74.3437,105085.0
2017-08-07 15:50:00,91.39,91.42,91.38,91.38,105115.0,74.3437,74.3681,74.3356,74.3356,105115.0
2017-08-07 15:55:00,91.38,91.49,91.38,91.43,263791.0,74.3356,74.425,74.3356,74.3762,263791.0
2017-08-08 09:30:00,91.4,91.49,91.23,91.47,172754.0,74.3518,74.425,74.2135,74.4088,172754.0
2017-08-08 09:35:00,91.45,91.46,91.31,91.4,57209.0,74.3925,74.4006,74.2786,74.3518,57209.0
2017-08-08 09:40:00,91.4,91.45,91.34,91.38,40340.0,74.3518,74.3925,74.303,74.3356,40340.0
2017-08-08 09:45:00,91.36,91.45,91.36,91.43,55054.0,74.3193,74.3925,74.3193,74.3762,55054.0
2017-08-08 09:50:00,91.43,91.44,91.37,91.39,37356.0,74.3762,74.3844,74.3274,74.3437,37356.0
2017-08-08 09:55:00,91.38,91.47,91.38,91.45,40836.0,74.3356,74.4088,74.3356,74.3925,40836.0
2017-08-08 10:00:00,91.45,91.47,91.4,91.46,39074.0,74.3925,74.4088,74.3518,74.4006,39074.0
2017-08-08 10:05:00,91.46,91.55,91.46,91.55,57228.0,74.4006,74.4739,74.4006,74.4739,57228.0
2017-08-08 10:10:00,91.56,91.56,91.45,91.45,43898.0,74.482,74.482,74.3925,74.3925,43898.0
2017-08-08 10:15:00,91.45,91.53,91.45,91.53,63635.0,74.3925,74.4576,74.3925,74.4576,63635.0
2017-08-08 10:20:00,91.53,91.6,91.51,91.59,47603.0,74.4576,74.5145,74.4413,74.5064,47603.0
2017-08-08 10:25:00,91.6,91.62,91.57,91.61,39404.0,74.5145,74.5308,74.4901,74.5227,39404.0
2017-08-08 10:30:00,91.6,91.66,91.59,91.66,45163.0,74.5145,74.5633,74.5064,74.5633,45163.0
2017-08-08 10:35:00,91.66,91.79,91.66,91.76,135745.0,74.5633,74.6691,74.5633,74.6447,135745.0
2017-08-08 10:40:00,91.76,91.83,91.75,91.78,90454.0,74.6447,74.7016,74.6365,74.6609,90454.0
2017-08-08 10:45:00,91.78,91.84,91.78,91.83,44082.0,74.6609,74.7098,74.6609,74.7016,44082.0
2017-08-08 10:50:00,91.82,91.85,91.79,91.84,44822.0,74.6935,74.7179,74.6691,74.7098,44822.0
2017-08-08 10:55:00,91.84,91.89,91.82,91.89,58133.0,74.7098,74.7504,74.6935,74.7504,58133.0
2017-08-08 11:00:00,91.88,91.94,91.87,91.89,217447.0,74.7423,74.7911,74.7342,74.7504,217447.0
2017-08-08 11:05:00,91.89,91.89,91.81,91.86,113120.0,74.7504,74.7504,74.6854,74.726,113120.0
2017-08-08 11:10:00,91.85,91.9,91.84,91.87,79552.0,74.7179,74.7586,74.7098,74.7342,79552.0
2017-08-08 11:15:00,91.86,91.87,91.83,91.84,28446.0,74.726,74.7342,74.7016,74.7098,28446.0
2017-08-08 11:20:00,91.84,91.85,91.78,91.79,33066.0,74.7098,74.7179,74.6609,74.6691,33066.0
2017-08-08 11:25:00,91.78,91.8,91.74,91.79,35613.0,74.6609,74.6772,74.6284,74.6691,35613.0
2017-08-08 11:30:00,91.79,91.8,91.71,91.75,33677.0,74.6691,74.6772,74.604,74.6365,33677.0
2017-08-08 11:35:00,91.76,91.82,91.73,91.79,42751.0,74.6447,74.6935,74.6203,74.6691,42751.0
2017-08-08 11:40:00,91.79,91.84,91.78,91.83,38521.0,74.6691,74.7098,74.6609,74.7016,38521.0
2017-08-08 11:45:00,91.82,91.83,91.78,91.78,40466.0,74.6935,74.7016,74.6609,74.6609,40466.0
2017-08-08 11:50:00,91.79,91.82,91.77,91.79,37539.0,74.6691,74.6935,74.6528,74.6691,37539.0
2017-08-08 11:55:00,91.79,91.86,91.78,91.81,32836.0,74.6691,74.726,74.6609,74.6854,32836.0
2017-08-08 12:00:00,91.81,91.84,91.74,91.78,62557.0,74.6854,74.7098,74.6284,74.6609,62557.0
2017-08-08 12:05:00,91.78,91.83,91.76,91.83,35203.0,74.6609,74.7016,74.6447,74.7016,35203.0
2017-08-08 12:10:00,91.83,91.83,91.79,91.81,73021.0,74.7016,74.7016,74.6691,74.6854,73021.0
2017-08-08 12:15:00,91.81,91.81,91.66,91.67,85272.0,74.6854,74.6854,74.5633,74.5715,85272.0
2017-08-08 12:20:00,91.68,91.72,91.68,91.69,64592.0,74.5796,74.6121,74.5796,74.5877,64592.0
2017-08-08 12:25:00,91.69,91.79,91.69,91.72,28612.0,74.5877,74.6691,74.5877,74.6121,28612.0
2017-08-08 12:30:00,91.72,91.73,91.69,91.72,39323.0,74.6121,74.6203,74.5877,74.6121,39323.0
2017-08-08 12:35:00,91.72,91.76,91.71,91.74,39699.0,74.6121,74.6447,74.604,74.6284,39699.0
2017-08-08 12:40:00,91.74,91.76,91.74,91.75,30186.0,74.6284,74.6447,74.6284,74.6365,30186.0
2017-08-08 12:45:00,91.74,91.76,91.68,91.7,61642.0,74.6284,74.6447,74.5796,74.5959,61642.0
2017-08-08 12:50:00,91.71,91.74,91.64,91.66,83411.0,74.604,74.6284,74.5471,74.5633,83411.0
2017-08-08 12:55:00,91.66,91.68,91.65,91.67,54882.0,74.5633,74.5796,74.5552,74.5715,54882.0
2017-08-08 13:00:00,91.68,91.69,91.64,91.68,31918.0,74.5796,74.5877,74.5471,74.5796,31918.0
2017-08-08 13:05:00,91.68,91.69,91.66,91.67,19961.0,74.5796,74.5877,74.5633,74.5715,19961.0
2017-08-08 13:10:00,91.67,91.76,91.66,91.71,75681.0,74.5715,74.6447,74.5633,74.604,75681.0
2017-08-08 13:15:00,91.72,91.73,91.66,91.67,33561.0,74.6121,74.6203,74.5633,74.5715,33561.0
2017-08-08 13:20:00,91.67,91.69,91.63,91.63,32775.0,74.5715,74.5877,74.5389,74.5389,32775.0
2017-08-08 13:25:00,91.64,91.69,91.63,91.65,32198.0,74.5471,74.5877,74.5389,74.5552,32198.0
2017-08-08 13:30:00,91.66,91.66,91.62,91.65,65839.0,74.5633,74.5633,74.5308,74.5552,65839.0
2017-08-08 13:35:00,91.66,91.66,91.61,91.65,23379.0,74.5633,74.5633,74.5227,74.5552,23379.0
2017-08-08 13:40:00,91.65,91.7,91.63,91.7,32255.0,74.5552,74.5959,74.5389,74.5959,32255.0
2017-08-08 13:45:00,91.7,91.71,91.67,91.7,27693.0,74.5959,74.604,74.5715,74.5959,27693.0
2017-08-08 13:50:00,91.69,91.75,91.68,91.73,21361.0,74.5877,74.6365,74.5796,74.6203,21361.0
2017-08-08 13:55:00,91.72,91.76,91.7,91.75,19186.0,74.6121,74.6447,74.5959,74.6365,19186.0
2017-08-08 14:00:00,91.75,91.79,91.75,91.79,29854.0,74.6365,74.6691,74.6365,74.6691,29854.0
2017-08-08 14:05:00,91.79,91.8,91.72,91.77,63208.0,74.6691,74.6772,74.6121,74.6528,63208.0
2017-08-08 14:10:00,91.76,91.79,91.72,91.73,37639.0,74.6447,74.6691,74.6121,74.6203,37639.0
2017-08-08 14:15:00,91.73,91.74,91.69,91.69,22984.0,74.6203,74.6284,74.5877,74.5877,22984.0
2017-08-08 14:20:00,91.7,91.74,91.68,91.74,28435.0,74.5959,74.6284,74.5796,74.6284,28435.0
2017-08-08 14:25:00,91.74,91.76,91.71,91.75,34358.0,74.6284,74.6447,74.604,74.6365,34358.0
2017-08-08 14:30:00,91.74,91.75,91.69,91.7,34457.0,74.6284,74.6365,74.5877,74.5959,34457.0
2017-08-08 14:35:00,91.7,91.74,91.69,91.73,36645.0,74.5959,74.6284,74.5877,74.6203,36645.0
2017-08-08 14:40:00,91.74,91.75,91.68,91.7,35141.0,74.6284,74.6365,74.5796,74.5959,35141.0
2017-08-08 14:45:00,91.7,91.71,91.69,91.7,33612.0,74.5959,74.604,74.5877,74.5959,33612.0
2017-08-08 14:50:00,91.7,91.7,91.66,91.68,26108.0,74.5959,74.5959,74.5633,74.5796,26108.0
2017-08-08 14:55:00,91.68,91.68,91.59,91.62,67230.0,74.5796,74.5796,74.5064,74.5308,67230.0
2017-08-08 15:00:00,91.63,91.67,91.61,91.64,47538.0,74.5389,74.5715,74.5227,74.5471,47538.0
2017-08-08 15:05:00,91.64,91.68,91.63,91.68,51460.0,74.5471,74.5796,74.5389,74.5796,51460.0
2017-08-08 15:10:00,91.68,91.68,91.62,91.66,36872.0,74.5796,74.5796,74.5308,74.5633,36872.0
2017-08-08 15:15:00,91.65,91.65,91.63,91.65,45269.0,74.5552,74.5552,74.5389,74.5552,45269.0
2017-08-08 15:20:00,91.64,91.65,91.63,91.63,56226.0,74.5471,74.5552,74.5389,74.5389,56226.0
2017-08-08 15:25:00,91.64,91.67,91.61,91.65,76350.0,74.5471,74.5715,74.5227,74.5552,76350.0
2017-08-08 15:30:00,91.65,91.7,91.62,91.69,142126.0,74.5552,74.5959,74.5308,74.5877,142126.0
2017-08-08 15:35:00,91.69,91.76,91.66,91.75,98833.0,74.5877,74.6447,74.5633,74.6365,98833.0
2017-08-08 15:40:00,91.75,91.76,91.66,91.67,95059.0,74.6365,74.6447,74.5633,74.5715,95059.0
2017-08-08 15:45:00,91.67,91.71,91.65,91.69,123040.0,74.5715,74.604,74.5552,74.5877,123040.0
2017-08-08 15:50:00,91.68,91.69,91.61,91.66,117018.0,74.5796,74.5877,74.5227,74.5633,117018.0
2017-08-08 15:55:00,91.66,91.71,91.56,91.57,415464.0,74.5633,74.604,74.482,74.4901,415464.0
2017-08-09 09:30:00,91.52,91.86,91.52,91.83,225906.0,74.4494,74.726,74.4494,74.7016,225906.0
2017-08-09 09:35:00,91.8,91.82,91.67,91.76,73874.0,74.6772,74.6935,74.5715,74.6447,73874.0
2017-08-09 09:40:00,91.76,91.79,91.64,91.71,105936.0,74.6447,74.6691,74.5471,74.604,105936.0
2017-08-09 09:45:00,91.72,91.85,91.71,91.83,75565.0,74.6121,74.7179,74.604,74.7016,75565.0
2017-08-09 09:50:00,91.84,91.89,91.75,91.77,115117.0,74.7098,74.7504,74.6365,74.6528,115117.0
2017-08-09 09:55:00,91.77,91.8,91.7,91.8,60556.0,74.6528,74.6772,74.5959,74.6772,60556.0
2017-08-09 10:00:00,91.8,91.8,91.66,91.77,47847.0,74.6772,74.6772,74.5633,74.6528,47847.0
2017-08-09 10:05:00,91.77,91.78,91.73,91.73,31018.0,74.6528,74.6609,74.6203,74.6203,31018.0
2017-08-09 10:10:00,91.73,91.75,91.68,91.7,33712.0,74.6203,74.6365,74.5796,74.5959,33712.0
2017-08-09 10:15:00,91.69,91.78,91.67,91.72,44347.0,74.5877,74.6609,74.5715,74.6121,44347.0
2017-08-09 10:20:00,91.72,91.84,91.71,91.8,47451.0,74.6121,74.7098,74.604,74.6772,47451.0
2017-08-09 10:25:00,91.81,91.83,91.71,91.76,92561.0,74.6854,74.7016,74.604,74.6447,92561.0
2017-08-09 10:30:00,91.76,91.76,91.69,91.72,111329.0,74.6447,74.6447,74.5877,74.6121,111329.0
2017-08-09 10:35:00,91.72,91.78,91.69,91.77,66776.0,74.6121,74.6609,74.5877,74.6528,66776.0
2017-08-09 10:40:00,91.77,91.86,91.76,91.82,43952.0,74.6528,74.726,74.6447,74.6935,43952.0
2017-08-09 10:45:00,91.82,91.86,91.81,91.86,25710.0,74.6935,74.726,74.6854,74.726,25710.0
2017-08-09 10:50:00,91.86,91.87,91.82,91.84,46340.0,74.726,74.7342,74.6935,74.7098,46340.0
2017-08-09 10:55:00,91.84,91.84,91.77,91.84,52023.0,74.7098,74.7098,74.6528,74.7098,52023.0
2017-08-09 11:00:00,91.84,91.84,91.76,91.78,36195.0,74.7098,74.7098,74.6447,74.6609,36195.0
2017-08-09 11:05:00,91.78,91.78,91.67,91.68,50837.0,74.6609,74.6609,74.5715,74.5796,50837.0
2017-08-09 11:10:00,91.67,91.73,91.66,91.69,37605.0,74.5715,74.6203,74.5633,74.5877,37605.0
2017-08-09 11:15:00,91.7,91.7,91.66,91.69,33979.0,74.5959,74.5959,74.5633,74.5877,33979.0
2017-08-09 11:20:00,91.69,91.76,91.68,91.72,29629.0,74.5877,74.6447,74.5796,74.6121,29629.0
2017-08-09 11:25:00,91.72,91.78,91.69,91.78,45441.0,74.6121,74.6609,74.5877,74.6609,45441.0
2017-08-09 11:30:00,91.78,91.8,91.74,91.77,74713.0,74.6609,74.6772,74.6284,74.6528,74713.0
2017-08-09 11:35:00,91.77,91.85,91.76,91.79,43673.0,74.6528,74.7179,74.6447,74.6691,43673.0
2017-08-09 11:40:00,91.79,91.83,91.76,91.82,36474.0,74.6691,74.7016,74.6447,74.6935,36474.0
2017-08-09 11:45:00,91.82,91.88,91.81,91.85,44051.0,74.6935,74.7423,74.6854,74.7179,44051.0
2017-08-09 11:50:00,91.86,91.92,91.85,91.91,65453.0,74.726,74.7748,74.7179,74.7667,65453.0
2017-08-09 11:55:00,91.91,91.94,91.9,91.92,45075.0,74.7667,74.7911,74.7586,74.7748,45075.0
2017-08-09 12:00:00,91.92,91.93,91.91,91.92,116975.0,74.7748,74.783,74.7667,74.7748,116975.0
2017-08-09 12:05:00,91.92,91.94,91.84,91.84,89474.0,74.7748,74.7911,74.7098,74.7098,89474.0
2017-08-09 12:10:00,91.84,91.91,91.82,91.9,71944.0,74.7098,74.7667,74.6935,74.7586,71944.0
2017-08-09 12:15:00,91.9,91.91,91.84,91.84,33035.0,74.7586,74.7667,74.7098,74.7098,33035.0
2017-08-09 12:20:00,91.84,91.86,91.78,91.81,59899.0,74.7098,74.726,74.6609,74.6854,59899.0
2017-08-09 12:25:00,91.81,91.84,91.77,91.83,57650.0,74.6854,74.7098,74.6528,74.7016,57650.0
2017-08-09 12:30:00,91.82,91.9,91.82,91.89,49680.0,74.6935,74.7586,74.6935,74.7504,49680.0
2017-08-09 12:35:00,91.89,91.92,91.88,91.89,26605.0,74.7504,74.7748,74.7423,74.7504,26605.0
2017-08-09 12:40:00,91.9,91.91,91.86,91.87,36893.0,74.7586,74.7667,74.726,74.7342,36893.0
2017-08-09 12:45:00,91.88,91.9,91.87,91.89,24196.0,74.7423,74.7586,74.7342,74.7504,24196.0
2017-08-09 12:50:00,91.89,91.9,91.86,91.87,35751.0,74.7504,74.7586,74.726,74.7342,35751.0
2017-08-09 12:55:00,91.87,91.87,91.8,91.81,46503.0,74.7342,74.7342,74.6772,74.6854,46503.0
2017-08-09 13:00:00,91.82,91.84,91.79,91.83,46833.0,74.6935,74.7098,74.6691,74.7016,46833.0
2017-08-09 13:05:00,91.84,91.86,91.83,91.85,29891.0,74.7098,74.726,74.7016,74.7179,29891.0
2017-08-09 13:10:00,91.84,91.85,91.81,91.81,26529.0,74.7098,74.7179,74.6854,74.6854,26529.0
2017-08-09 13:15:00,91.82,91.83,91.75,91.77,45860.0,74.6935,74.7016,74.6365,74.6528,45860.0
2017-08-09 13:20:00,91.77,91.8,91.75,91.76,34318.0,74.6528,74.6772,74.6365,74.6447,34318.0
2017-08-09 13:25:00,91.76,91.78,91.74,91.78,39332.0,74.6447,74.6609,74.6284,74.6609,39332.0
2017-08-09 13:30:00,91.78,91.8,91.74,91.78,29560.0,74.6609,74.6772,74.6284,74.6609,29560.0
2017-08-09 13:35:00,91.79,91.82,91.77,91.77,26955.0,74.6691,74.6935,74.6528,74.6528,26955.0
2017-08-09 13:40:00,91.78,91.83,91.77,91.83,26655.0,74.6609,74.7016,74.6528,74.7016,26655.0
2017-08-09 13:45:00,91.83,91.87,91.82,91.86,24077.0,74.7016,74.7342,74.6935,74.726,24077.0
2017-08-09 13:50:00,91.87,91.88,91.79,91.79,38324.0,74.7342,74.7423,74.6691,74.6691,38324.0
2017-08-09 13:55:00,91.79,91.8,91.78,91.8,29621.0,74.6691,74.6772,74.6609,74.6772,29621.0
2017-08-09 14:00:00,91.8,91.83,91.79,91.83,58057.0,74.6772,74.7016,74.6691,74.7016,58057.0
2017-08-09 14:05:00,91.83,91.86,91.82,91.83,36394.0,74.7016,74.726,74.6935,74.7016,36394.0
2017-08-09 14:10:00,91.84,91.84,91.75,91.75,57604.0,74.7098,74.7098,74.6365,74.6365,57604.0
2017-08-09 14:15:00,91.75,91.78,91.75,91.78,34997.0,74.6365,74.6609,74.6365,74.6609,34997.0
2017-08-09 14:20:00,91.78,91.8,91.77,91.77,37249.0,74.6609,74.6772,74.6528,74.6528,37249.0
2017-08-09 14:25:00,91.78,91.79,91.75,91.79,20686.0,74.6609,74.6691,74.6365,74.6691,20686.0
2017-08-09 14:30:00,91.79,91.81,91.74,91.75,52710.0,74.6691,74.6854,74.6284,74.6365,52710.0
2017-08-09 14:35:00,91.76,91.78,91.74,91.76,34589.0,74.6447,74.6609,74.6284,74.6447,34589.0
2017-08-09 14:40:00,91.77,91.81,91.76,91.77,25645.0,74.6528,74.6854,74.6447,74.6528,25645.0
2017-08-09 14:45:00,91.77,91.82,91.76,91.8,36833.0,74.6528,74.6935,74.6447,74.6772,36833.0
2017-08-09 14:50:00,91.8,91.81,91.77,91.8,53308.0,74.6772,74.6854,74.6528,74.6772,53308.0
2017-08-09 14:55:00,91.8,91.8,91.77,91.79,58335.0,74.6772,74.6772,74.6528,74.6691,58335.0
2017-08-09 15:00:00,91.79,91.82,91.78,91.81,39847.0,74.6691,74.6935,74.6609,74.6854,39847.0
2017-08-09 15:05:00,91.82,91.82,91.72,91.72,69117.0,74.6935,74.6935,74.6121,74.6121,69117.0
2017-08-09 15:10:00,91.72,91.74,91.71,91.72,65108.0,74.6121,74.6284,74.604,74.6121,65108.0
2017-08-09 15:15:00,91.73,91.79,91.72,91.77,41749.0,74.6203,74.6691,74.6121,74.6528,41749.0
2017-08-09 15:20:00,91.77,91.79,91.76,91.78,35953.0,74.6528,74.6691,74.6447,74.6609,35953.0
2017-08-09 15:25:00,91.78,91.79,91.76,91.78,51748.0,74.6609,74.6691,74.6447,74.6609,51748.0
2017-08-09 15:30:00,91.79,91.79,91.75,91.76,41932.0,74.6691,74.6691,74.6365,74.6447,41932.0
2017-08-09 15:35:00,91.76,91.82,91.76,91.79,59792.0,74.6447,74.6935,74.6447,74.6691,59792.0
2017-08-09 15:40:00,91.8,91.83,91.79,91.8,58802.0,74.6772,74.7016,74.6691,74.6772,58802.0
2017-08-09 15:45:00,91.81,91.89,91.8,91.87,90932.0,74.6854,74.7504,74.6772,74.7342,90932.0
2017-08-09 15:50:00,91.88,91.91,91.86,91.88,162029.0,74.7423,74.7667,74.726,74.7423,162029.0
2017-08-09 15:55:00,91.88,91.9,91.85,91.86,259646.0,74.7423,74.7586,74.7179,74.726,259646.0
2017-08-10 09:30:00,91.86,91.94,91.69,91.86,287009.0,74.726,74.7911,74.5877,74.726,287009.0
2017-08-10 09:35:00,91.87,91.89,91.8,91.8,65969.0,74.7342,74.7504,74.6772,74.6772,65969.0
2017-08-10 09:40:00,91.79,91.89,91.75,91.89,99974.0,74.6691,74.7504,74.6365,74.7504,99974.0
2017-08-10 09:45:00,91.89,91.9,91.85,91.86,156083.0,74.7504,74.7586,74.7179,74.726,156083.0
2017-08-10 09:50:00,91.86,91.86,91.74,91.76,122580.0,74.726,74.726,74.6284,74.6447,122580.0
2017-08-10 09:55:00,91.76,91.8,91.76,91.78,65217.0,74.6447,74.6772,74.6447,74.6609,65217.0
2017-08-10 10:00:00,91.78,91.84,91.74,91.84,95484.0,74.6609,74.7098,74.6284,74.7098,95484.0
2017-08-10 10:05:00,91.83,91.91,91.8,91.89,76175.0,74.7016,74.7667,74.6772,74.7504,76175.0
2017-08-10 10:10:00,91.88,91.89,91.82,91.87,61634.0,74.7423,74.7504,74.6935,74.7342,61634.0
2017-08-10 10:15:00,91.86,91.87,91.81,91.87,54462.0,74.726,74.7342,74.6854,74.7342,54462.0
2017-08-10 10:20:00,91.87,91.88,91.79,91.8,44626.0,74.7342,74.7423,74.6691,74.6772,44626.0
2017-08-10 10:25:00,91.79,91.83,91.78,91.8,42151.0,74.6691,74.7016,74.6609,74.6772,42151.0
2017-08-10 10:30:00,91.8,91.86,91.79,91.84,36898.0,74.6772,74.726,74.6691,74.7098,36898.0
2017-08-10 10:35:00,91.84,91.9,91.82,91.86,46341.0,74.7098,74.7586,74.6935,74.726,46341.0
2017-08-10 10:40:00,91.86,91.92,91.84,91.92,42754.0,74.726,74.7748,74.7098,74.7748,42754.0
2017-08-10 10:45:00,91.92,91.95,91.9,91.94,91171.0,74.7748,74.7992,74.7586,74.7911,91171.0
2017-08-10 10:50:00,91.94,91.94,91.88,91.89,50934.0,74.7911,74.7911,74.7423,74.7504,50934.0
2017-08-10 10:55:00,91.88,91.89,91.85,91.86,45952.0,74.7423,74.7504,74.7179,74.726,45952.0
2017-08-10 11:00:00,91.85,91.89,91.83,91.85,40395.0,74.7179,74.7504,74.7016,74.7179,40395.0
2017-08-10 11:05:00,91.85,91.87,91.83,91.87,28554.0,74.7179,74.7342,74.7016,74.7342,28554.0
2017-08-10 11:10:00,91.86,91.9,91.83,91.9,31285.0,74.726,74.7586,74.7016,74.7586,31285.0
2017-08-10 11:15:00,91.9,91.9,91.82,91.85,36280.0,74.7586,74.7586,74.6935,74.7179,36280.0
2017-08-10 11:20:00,91.85,91.86,91.82,91.84,32862.0,74.7179,74.726,74.6935,74.7098,32862.0
2017-08-10 11:25:00,91.84,91.94,91.83,91.94,48305.0,74.7098,74.7911,74.7016,74.7911,48305.0
2017-08-10 11:30:00,91.94,91.99,91.89,91.92,200734.0,74.7911,74.8318,74.7504,74.7748,200734.0
2017-08-10 11:35:00,91.91,91.94,91.9,91.91,31192.0,74.7667,74.7911,74.7586,74.7667,31192.0
2017-08-10 11:40:00,91.91,91.95,91.9,91.95,40115.0,74.7667,74.7992,74.7586,74.7992,40115.0
2017-08-10 11:45:00,91.95,91.95,91.91,91.92,35415.0,74.7992,74.7992,74.7667,74.7748,35415.0
2017-08-10 11:50:00,91.92,91.93,91.86,91.86,47354.0,74.7748,74.783,74.726,74.726,47354.0
2017-08-10 11:55:00,91.86,91.9,91.83,91.88,33759.0,74.726,74.7586,74.7016,74.7423,33759.0
2017-08-10 12:00:00,91.88,91.9,91.84,91.86,41626.0,74.7423,74.7586,74.7098,74.726,41626.0
2017-08-10 12:05:00,91.85,91.97,91.82,91.93,43797.0,74.7179,74.8155,74.6935,74.783,43797.0
2017-08-10 12:10:00,91.93,91.95,91.92,91.93,19425.0,74.783,74.7992,74.7748,74.783,19425.0
2017-08-10 12:15:00,91.92,91.97,91.92,91.94,38678.0,74.7748,74.8155,74.7748,74.7911,38678.0
2017-08-10 12:20:00,91.95,91.99,91.95,91.98,44634.0,74.7992,74.8318,74.7992,74.8236,44634.0
2017-08-10 12:25:00,91.98,92.0,91.91,91.97,314097.0,74.8236,74.8399,74.7667,74.8155,314097.0
2017-08-10 12:30:00,91.98,92.0,91.94,91.98,39127.0,74.8236,74.8399,74.7911,74.8236,39127.0
2017-08-10 12:35:00,91.97,91.99,91.94,91.97,41153.0,74.8155,74.8318,74.7911,74.8155,41153.0
2017-08-10 12:40:00,91.96,92.0,91.95,91.97,36360.0,74.8074,74.8399,74.7992,74.8155,36360.0
2017-08-10 12:45:00,91.98,91.99,91.96,91.98,34173.0,74.8236,74.8318,74.8074,74.8236,34173.0
2017-08-10 12:50:00,91.99,92.0,91.93,91.97,78371.0,74.8318,74.8399,74.783,74.8155,78371.0
2017-08-10 12:55:00,91.96,91.96,91.91,91.95,41004.0,74.8074,74.8074,74.7667,74.7992,41004.0
2017-08-10 13:00:00,91.95,91.96,91.91,91.94,42076.0,74.7992,74.8074,74.7667,74.7911,42076.0
2017-08-10 13:05:00,91.94,91.97,91.94,91.96,25002.0,74.7911,74.8155,74.7911,74.8074,25002.0
2017-08-10 13:10:00,91.96,91.97,91.95,91.97,37591.0,74.8074,74.8155,74.7992,74.8155,37591.0
2017-08-10 13:15:00,91.97,91.97,91.94,91.96,44171.0,74.8155,74.8155,74.7911,74.8074,44171.0
2017-08-10 13:20:00,91.95,91.97,91.93,91.93,42546.0,74.7992,74.8155,74.783,74.783,42546.0
2017-08-10 13:25:00,91.93,91.93,91.9,91.93,27558.0,74.783,74.783,74.7586,74.783,27558.0
2017-08-10 13:30:00,91.93,91.95,91.92,91.94,23233.0,74.783,74.7992,74.7748,74.7911,23233.0
2017-08-10 13:35:00,91.94,91.95,91.91,91.91,38485.0,74.7911,74.7992,74.7667,74.7667,38485.0
2017-08-10 13:40:00,91.91,91.92,91.88,91.9,36405.0,74.7667,74.7748,74.7423,74.7586,36405.0
2017-08-10 13:45:00,91.9,91.92,91.87,91.88,24497.0,74.7586,74.7748,74.7342,74.7423,24497.0
2017-08-10 13:50:00,91.88,91.89,91.8,91.81,31868.0,74.7423,74.7504,74.6772,74.6854,31868.0
2017-08-10 13:55:00,91.81,91.82,91.8,91.82,33033.0,74.6854,74.6935,74.6772,74.6935,33033.0
2017-08-10 14:00:00,91.81,91.82,91.79,91.81,32301.0,74.6854,74.6935,74.6691,74.6854,32301.0
2017-08-10 14:05:00,91.81,91.82,91.78,91.81,34501.0,74.6854,74.6935,74.6609,74.6854,34501.0
2017-08-10 14:10:00,91.8,91.85,91.78,91.84,58183.0,74.6772,74.7179,74.6609,74.7098,58183.0
2017-08-10 14:15:00,91.84,91.89,91.84,91.88,48527.0,74.7098,74.7504,74.7098,74.7423,48527.0
2017-08-10 14:20:00,91.87,91.93,91.87,91.91,44048.0,74.7342,74.783,74.7342,74.7667,44048.0
2017-08-10 14:25:00,91.91,91.93,91.9,91.91,22855.0,74.7667,74.783,74.7586,74.7667,22855.0
2017-08-10 14:30:00,91.92,91.93,91.89,91.93,98448.0,74.7748,74.783,74.7504,74.783,98448.0
2017-08-10 14:35:00,91.93,91.94,91.88,91.9,48709.0,74.783,74.7911,74.7423,74.7586,48709.0
2017-08-10 14:40:00,91.9,91.91,91.88,91.9,31722.0,74.7586,74.7667,74.7423,74.7586,31722.0
2017-08-10 14:45:00,91.9,91.93,91.88,91.91,29148.0,74.7586,74.783,74.7423,74.7667,29148.0
2017-08-10 14:50:00,91.92,91.93,91.89,91.93,23303.0,74.7748,74.783,74.7504,74.783,23303.0
2017-08-10 14:55:00,91.93,91.94,91.9,91.92,37927.0,74.783,74.7911,74.7586,74.7748,37927.0
2017-08-10 15:00:00,91.93,91.95,91.87,91.88,50282.0,74.783,74.7992,74.7342,74.7423,50282.0
2017-08-10 15:05:00,91.88,91.88,91.84,91.85,57771.0,74.7423,74.7423,74.7098,74.7179,57771.0
2017-08-10 15:10:00,91.85,91.86,91.77,91.8,67145.0,74.7179,74.726,74.6528,74.6772,67145.0
2017-08-10 15:15:00,91.8,91.83,91.79,91.81,77638.0,74.6772,74.7016,74.6691,74.6854,77638.0
2017-08-10 15:20:00,91.82,91.83,91.78,91.81,70083.0,74.6935,74.7016,74.6609,74.6854,70083.0
2017-08-10 15:25:00,91.8,91.83,91.78,91.8,117138.0,74.6772,74.7016,74.6609,74.6772,117138.0
2017-08-10 15:30:00,91.81,91.86,91.78,91.78,115546.0,74.6854,74.726,74.6609,74.6609,115546.0
2017-08-10 15:35:00,91.79,91.81,91.7,91.75,150877.0,74.6691,74.6854,74.5959,74.6365,150877.0
2017-08-10 15:40:00,91.75,91.86,91.75,91.81,68076.0,74.6365,74.726,74.6365,74.6854,68076.0
2017-08-10 15:45:00,91.81,91.81,91.75,91.77,150830.0,74.6854,74.6854,74.6365,74.6528,150830.0
2017-08-10 15:50:00,91.77,91.81,91.72,91.81,123450.0,74.6528,74.6854,74.6121,74.6854,123450.0
2017-08-10 15:55:00,91.79,91.8,91.69,91.76,209203.0,74.6691,74.6772,74.5877,74.6447,209203.0
2017-08-11 09:30:00,91.94,92.0,91.85,91.89,285651.0,74.7911,74.8399,74.7179,74.7504,285651.0
2017-08-11 09:35:00,91.87,92.08,91.57,91.7,741234.0,74.7342,74.905,74.4901,74.5959,741234.0
2017-08-11 09:40:00,91.74,91.76,91.49,91.63,92463.0,74.6284,74.6447,74.425,74.5389,92463.0
2017-08-11 09:45:00,91.64,91.65,91.57,91.61,92147.0,74.5471,74.5552,74.4901,74.5227,92147.0
2017-08-11 09:50:00,91.61,91.63,91.42,91.47,169811.0,74.5227,74.5389,74.3681,74.4088,169811.0
2017-08-11 09:55:00,91.47,91.56,91.47,91.47,108778.0,74.4088,74.482,74.4088,74.4088,108778.0
2017-08-11 10:00:00,91.48,91.52,91.42,91.44,119729.0,74.4169,74.4494,74.3681,74.3844,119729.0
2017-08-11 10:05:00,91.45,91.45,91.31,91.33,85839.0,74.3925,74.3925,74.2786,74.2949,85839.0
2017-08-11 10:10:00,91.34,91.48,91.29,91.45,144020.0,74.303,74.4169,74.2623,74.3925,144020.0
2017-08-11 10:15:00,91.45,91.47,91.39,91.39,80900.0,74.3925,74.4088,74.3437,74.3437,80900.0
2017-08-11 10:20:00,91.4,91.41,91.35,91.37,99736.0,74.3518,74.36,74.3112,74.3274,99736.0
2017-08-11 10:25:00,91.37,91.52,91.34,91.51,95499.0,74.3274,74.4494,74.303,74.4413,95499.0
2017-08-11 10:30:00,91.52,91.56,91.41,91.46,74150.0,74.4494,74.482,74.36,74.4006,74150.0
2017-08-11 10:35:00,91.46,91.49,91.4,91.4,40387.0,74.4006,74.425,74.3518,74.3518,40387.0
2017-08-11 10:40:00,91.4,91.53,91.38,91.52,80412.0,74.3518,74.4576,74.3356,74.4494,80412.0
2017-08-11 10:45:00,91.53,91.59,91.53,91.55,116737.0,74.4576,74.5064,74.4576,74.4739,116737.0
2017-08-11 10:50:00,91.54,91.56,91.51,91.56,114744.0,74.4657,74.482,74.4413,74.482,114744.0
2017-08-11 10:55:00,91.56,91.57,91.51,91.53,96679.0,74.482,74.4901,74.4413,74.4576,96679.0
2017-08-11 11:00:00,91.52,91.54,91.47,91.5,65857.0,74.4494,74.4657,74.4088,74.4332,65857.0
2017-08-11 11:05:00,91.5,91.51,91.47,91.51,67715.0,74.4332,74.4413,74.4088,74.4413,67715.0
2017-08-11 11:10:00,91.51,91.56,91.5,91.56,40719.0,74.4413,74.482,74.4332,74.482,40719.0
2017-08-11 11:15:00,91.56,91.61,91.51,91.6,39403.0,74.482,74.5227,74.4413,74.5145,39403.0
2017-08-11 11:20:00,91.6,91.6,91.54,91.55,56859.0,74.5145,74.5145,74.4657,74.4739,56859.0
2017-08-11 11:25:00,91.55,91.6,91.51,91.54,393518.0,74.4739,74.5145,74.4413,74.4657,393518.0
2017-08-11 11:30:00,91.55,91.58,91.5,91.52,54224.0,74.4739,74.4983,74.4332,74.4494,54224.0
2017-08-11 11:35:00,91.53,91.55,91.47,91.48,53505.0,74.4576,74.4739,74.4088,74.4169,53505.0
2017-08-11 11:40:00,91.48,91.58,91.46,91.58,50315.0,74.4169,74.4983,74.4006,74.4983,50315.0
2017-08-11 11:45:00,91.58,91.68,91.58,91.66,46603.0,74.4983,74.5796,74.4983,74.5633,46603.0
2017-08-11 11:50:00,91.65,91.65,91.62,91.64,38620.0,74.5552,74.5552,74.5308,74.5471,38620.0
2017-08-11 11:55:00,91.63,91.65,91.6,91.6,32729.0,74.5389,74.5552,74.5145,74.5145,32729.0
2017-08-11 12:00:00,91.61,91.62,91.55,91.55,71740.0,74.5227,74.5308,74.4739,74.4739,71740.0
2017-08-11 12:05:00,91.55,91.57,91.52,91.55,58350.0,74.4739,74.4901,74.4494,74.4739,58350.0
2017-08-11 12:10:00,91.54,91.59,91.54,91.59,24460.0,74.4657,74.5064,74.4657,74.5064,24460.0
2017-08-11 12:15:00,91.58,91.59,91.57,91.59,21346.0,74.4983,74.5064,74.4901,74.5064,21346.0
2017-08-11 12:20:00,91.58,91.64,91.56,91.64,46747.0,74.4983,74.5471,74.482,74.5471,46747.0
2017-08-11 12:25:00,91.64,91.64,91.59,91.62,43743.0,74.5471,74.5471,74.5064,74.5308,43743.0
2017-08-11 12:30:00,91.62,91.63,91.6,91.62,41165.0,74.5308,74.5389,74.5145,74.5308,41165.0
2017-08-11 12:35:00,91.62,91.65,91.61,91.65,18393.0,74.5308,74.5552,74.5227,74.5552,18393.0
2017-08-11 12:40:00,91.65,91.66,91.63,91.65,37323.0,74.5552,74.5633,74.5389,74.5552,37323.0
2017-08-11 12:45:00,91.64,91.66,91.63,91.64,43667.0,74.5471,74.5633,74.5389,74.5471,43667.0
2017-08-11 12:50:00,91.64,91.64,91.58,91.59,106412.0,74.5471,74.5471,74.4983,74.5064,106412.0
2017-08-11 12:55:00,91.59,91.61,91.58,91.59,115630.0,74.5064,74.5227,74.4983,74.5064,115630.0
2017-08-11 13:00:00,91.59,91.59,91.54,91.55,21721.0,74.5064,74.5064,74.4657,74.4739,21721.0
2017-08-11 13:05:00,91.54,91.61,91.54,91.61,60018.0,74.4657,74.5227,74.4657,74.5227,60018.0
2017-08-11 13:10:00,91.61,91.61,91.6,91.6,12261.0,74.5227,74.5227,74.5145,74.5145,12261.0
2017-08-11 13:15:00,91.6,91.65,91.6,91.6,65276.0,74.5145,74.5552,74.5145,74.5145,65276.0
2017-08-11 13:20:00,91.61,91.62,91.6,91.61,38573.0,74.5227,74.5308,74.5145,74.5227,38573.0
2017-08-11 13:25:00,91.6,91.64,91.6,91.61,33409.0,74.5145,74.5471,74.5145,74.5227,33409.0
2017-08-11 13:30:00,91.61,91.62,91.6,91.61,27436.0,74.5227,74.5308,74.5145,74.5227,27436.0
2017-08-11 13:35:00,91.6,91.61,91.6,91.61,32261.0,74.5145,74.5227,74.5145,74.5227,32261.0
2017-08-11 13:40:00,91.6,91.61,91.55,91.56,36015.0,74.5145,74.5227,74.4739,74.482,36015.0
2017-08-11 13:45:00,91.55,91.56,91.55,91.56,20327.0,74.4739,74.482,74.4739,74.482,20327.0
2017-08-11 13:50:00,91.56,91.6,91.55,91.6,51075.0,74.482,74.5145,74.4739,74.5145,51075.0
2017-08-11 13:55:00,91.59,91.63,91.59,91.63,32301.0,74.5064,74.5389,74.5064,74.5389,32301.0
2017-08-11 14:00:00,91.63,91.64,91.62,91.64,12024.0,74.5389,74.5471,74.5308,74.5471,12024.0
2017-08-11 14:05:00,91.64,91.64,91.61,91.61,23091.0,74.5471,74.5471,74.5227,74.5227,23091.0
2017-08-11 14:10:00,91.61,91.65,91.6,91.65,54419.0,74.5227,74.5552,74.5145,74.5552,54419.0
2017-08-11 14:15:00,91.66,91.7,91.65,91.68,84583.0,74.5633,74.5959,74.5552,74.5796,84583.0
2017-08-11 14:20:00,91.68,91.68,91.67,91.68,9533.0,74.5796,74.5796,74.5715,74.5796,9533.0
2017-08-11 14:25:00,91.68,91.68,91.66,91.68,44068.0,74.5796,74.5796,74.5633,74.5796,44068.0
2017-08-11 14:30:00,91.68,91.68,91.58,91.58,31669.0,74.5796,74.5796,74.4983,74.4983,31669.0
2017-08-11 14:35:00,91.58,91.58,91.53,91.56,59821.0,74.4983,74.4983,74.4576,74.482,59821.0
2017-08-11 14:40:00,91.57,91.58,91.52,91.54,38813.0,74.4901,74.4983,74.4494,74.4657,38813.0
2017-08-11 14:45:00,91.53,91.55,91.53,91.55,25150.0,74.4576,74.4739,74.4576,74.4739,25150.0
2017-08-11 14:50:00,91.55,91.56,91.51,91.52,61912.0,74.4739,74.482,74.4413,74.4494,61912.0
2017-08-11 14:55:00,91.52,91.55,91.45,91.49,46365.0,74.4494,74.4739,74.3925,74.425,46365.0
2017-08-11 15:00:00,91.49,91.52,91.48,91.5,54860.0,74.425,74.4494,74.4169,74.4332,54860.0
2017-08-11 15:05:00,91.51,91.55,91.5,91.51,49934.0,74.4413,74.4739,74.4332,74.4413,49934.0
2017-08-11 15:10:00,91.51,91.53,91.46,91.46,46732.0,74.4413,74.4576,74.4006,74.4006,46732.0
2017-08-11 15:15:00,91.46,91.46,91.4,91.44,70145.0,74.4006,74.4006,74.3518,74.3844,70145.0
2017-08-11 15:20:00,91.45,91.49,91.41,91.41,43875.0,74.3925,74.425,74.36,74.36,43875.0
2017-08-11 15:25:00,91.41,91.42,91.39,91.4,46594.0,74.36,74.3681,74.3437,74.3518,46594.0
2017-08-11 15:30:00,91.41,91.43,91.39,91.4,69873.0,74.36,74.3762,74.3437,74.3518,69873.0
2017-08-11 15:35:00,91.4,91.41,91.36,91.41,74058.0,74.3518,74.36,74.3193,74.36,74058.0
2017-08-11 15:40:00,91.4,91.45,91.39,91.44,137629.0,74.3518,74.3925,74.3437,74.3844,137629.0
2017-08-11 15:45:00,91.45,91.54,91.44,91.53,86898.0,74.3925,74.4657,74.3844,74.4576,86898.0
2017-08-11 15:50:00,91.53,91.54,91.43,91.43,119068.0,74.4576,74.4657,74.3762,74.3762,119068.0
2017-08-11 15:55:00,91.44,91.51,91.33,91.34,288599.0,74.3844,74.4413,74.2949,74.303,288599.0
2017-08-14 09:30:00,91.54,91.65,91.25,91.63,148956.0,74.4657,74.5552,74.2298,74.5389,148956.0
2017-08-14 09:35:00,91.59,91.75,91.53,91.74,84497.0,74.5064,74.6365,74.4576,74.6284,84497.0
2017-08-14 09:40:00,91.75,91.76,91.67,91.71,64135.0,74.6365,74.6447,74.5715,74.604,64135.0
2017-08-14 09:45:00,91.71,91.73,91.65,91.72,56300.0,74.604,74.6203,74.5552,74.6121,56300.0
2017-08-14 09:50:00,91.73,91.77,91.71,91.73,46733.0,74.6203,74.6528,74.604,74.6203,46733.0
2017-08-14 09:55:00,91.74,91.76,91.65,91.65,49410.0,74.6284,74.6447,74.5552,74.5552,49410.0
2017-08-14 10:00:00,91.66,91.68,91.6,91.61,67214.0,74.5633,74.5796,74.5145,74.5227,67214.0
2017-08-14 10:05:00,91.6,91.75,91.6,91.73,47533.0,74.5145,74.6365,74.5145,74.6203,47533.0
2017-08-14 10:10:00,91.73,91.76,91.72,91.74,36960.0,74.6203,74.6447,74.6121,74.6284,36960.0
2017-08-14 10:15:00,91.75,91.79,91.75,91.77,52278.0,74.6365,74.6691,74.6365,74.6528,52278.0
2017-08-14 10:20:00,91.76,91.79,91.71,91.77,39022.0,74.6447,74.6691,74.604,74.6528,39022.0
2017-08-14 10:25:00,91.78,91.78,91.7,91.75,31504.0,74.6609,74.6609,74.5959,74.6365,31504.0
2017-08-14 10:30:00,91.76,91.8,91.74,91.8,27146.0,74.6447,74.6772,74.6284,74.6772,27146.0
2017-08-14 10:35:00,91.8,91.89,91.78,91.87,59581.0,74.6772,74.7504,74.6609,74.7342,59581.0
2017-08-14 10:40:00,91.86,91.89,91.81,91.88,33605.0,74.726,74.7504,74.6854,74.7423,33605.0
2017-08-14 10:45:00,91.89,91.92,91.81,91.83,43890.0,74.7504,74.7748,74.6854,74.7016,43890.0
2017-08-14 10:50:00,91.84,91.95,91.83,91.9,48372.0,74.7098,74.7992,74.7016,74.7586,48372.0
2017-08-14 10:55:00,91.91,91.95,91.9,91.94,34448.0,74.7667,74.7992,74.7586,74.7911,34448.0
2017-08-14 11:00:00,91.94,91.94,91.84,91.84,31444.0,74.7911,74.7911,74.7098,74.7098,31444.0
2017-08-14 11:05:00,91.84,91.88,91.84,91.88,21722.0,74.7098,74.7423,74.7098,74.7423,21722.0
2017-08-14 11:10:00,91.88,91.9,91.82,91.83,42743.0,74.7423,74.7586,74.6935,74.7016,42743.0
2017-08-14 11:15:00,91.83,91.85,91.74,91.75,48845.0,74.7016,74.7179,74.6284,74.6365,48845.0
2017-08-14 11:20:00,91.74,91.82,91.74,91.81,44681.0,74.6284,74.6935,74.6284,74.6854,44681.0
2017-08-14 11:25:00,91.82,91.84,91.77,91.81,33627.0,74.6935,74.7098,74.6528,74.6854,33627.0
2017-08-14 11:30:00,91.81,91.84,91.76,91.77,21034.0,74.6854,74.7098,74.6447,74.6528,21034.0
2017-08-14 11:35:00,91.76,91.82,91.75,91.81,26992.0,74.6447,74.6935,74.6365,74.6854,26992.0
2017-08-14 11:40:00,91.81,91.85,91.8,91.82,28352.0,74.6854,74.7179,74.6772,74.6935,28352.0
2017-08-14 11:45:00,91.81,91.83,91.78,91.78,31863.0,74.6854,74.7016,74.6609,74.6609,31863.0
2017-08-14 11:50:00,91.77,91.84,91.77,91.82,20466.0,74.6528,74.7098,74.6528,74.6935,20466.0
2017-08-14 11:55:00,91.82,91.84,91.81,91.83,17837.0,74.6935,74.7098,74.6854,74.7016,17837.0
2017-08-14 12:00:00,91.83,91.85,91.8,91.81,52707.0,74.7016,74.7179,74.6772,74.6854,52707.0
2017-08-14 12:05:00,91.8,91.82,91.75,91.75,26953.0,74.6772,74.6935,74.6365,74.6365,26953.0
2017-08-14 12:10:00,91.76,91.82,91.75,91.8,36001.0,74.6447,74.6935,74.6365,74.6772,36001.0
2017-08-14 12:15:00,91.8,91.81,91.72,91.73,61108.0,74.6772,74.6854,74.6121,74.6203,61108.0
2017-08-14 12:20:00,91.73,91.79,91.72,91.76,26879.0,74.6203,74.6691,74.6121,74.6447,26879.0
2017-08-14 12:25:00,91.77,91.8,91.76,91.78,21534.0,74.6528,74.6772,74.6447,74.6609,21534.0
2017-08-14 12:30:00,91.78,91.85,91.77,91.84,25190.0,74.6609,74.7179,74.6528,74.7098,25190.0
2017-08-14 12:35:00,91.84,91.85,91.78,91.79,22988.0,74.7098,74.7179,74.6609,74.6691,22988.0
2017-08-14 12:40:00,91.79,91.81,91.78,91.8,19004.0,74.6691,74.6854,74.6609,74.6772,19004.0
2017-08-14 12:45:00,91.8,91.82,91.78,91.79,19056.0,74.6772,74.6935,74.6609,74.6691,19056.0
2017-08-14 12:50:00,91.79,91.82,91.78,91.81,17808.0,74.6691,74.6935,74.6609,74.6854,17808.0
2017-08-14 12:55:00,91.82,91.85,91.82,91.83,25590.0,74.6935,74.7179,74.6935,74.7016,25590.0
2017-08-14 13:00:00,91.83,91.83,91.8,91.83,17809.0,74.7016,74.7016,74.6772,74.7016,17809.0
2017-08-14 13:05:00,91.82,91.86,91.8,91.84,29536.0,74.6935,74.726,74.6772,74.7098,29536.0
2017-08-14 13:10:00,91.85,91.86,91.83,91.86,24082.0,74.7179,74.726,74.7016,74.726,24082.0
2017-08-14 13:15:00,91.85,91.88,91.84,91.84,38892.0,74.7179,74.7423,74.7098,74.7098,38892.0
2017-08-14 13:20:00,91.84,91.85,91.78,91.78,34475.0,74.7098,74.7179,74.6609,74.6609,34475.0
2017-08-14 13:25:00,91.79,91.83,91.78,91.83,17205.0,74.6691,74.7016,74.6609,74.7016,17205.0
2017-08-14 13:30:00,91.83,91.85,91.76,91.76,25177.0,74.7016,74.7179,74.6447,74.6447,25177.0
2017-08-14 13:35:00,91.76,91.76,91.72,91.75,44968.0,74.6447,74.6447,74.6121,74.6365,44968.0
2017-08-14 13:40:00,91.74,91.74,91.67,91.68,40151.0,74.6284,74.6284,74.5715,74.5796,40151.0
2017-08-14 13:45:00,91.68,91.69,91.54,91.58,61933.0,74.5796,74.5877,74.4657,74.4983,61933.0
2017-08-14 13:50:00,91.58,91.59,91.54,91.58,52914.0,74.4983,74.5064,74.4657,74.4983,52914.0
2017-08-14 13:55:00,91.59,91.6,91.55,91.57,51217.0,74.5064,74.5145,74.4739,74.4901,51217.0
2017-08-14 14:00:00,91.57,91.61,91.57,91.59,29545.0,74.4901,74.5227,74.4901,74.5064,29545.0
2017-08-14 14:05:00,91.6,91.6,91.55,91.55,39377.0,74.5145,74.5145,74.4739,74.4739,39377.0
2017-08-14 14:10:00,91.55,91.61,91.55,91.61,30310.0,74.4739,74.5227,74.4739,74.5227,30310.0
2017-08-14 14:15:00,91.61,91.67,91.58,91.65,68723.0,74.5227,74.5715,74.4983,74.5552,68723.0
2017-08-14 14:20:00,91.65,91.68,91.64,91.66,52441.0,74.5552,74.5796,74.5471,74.5633,52441.0
2017-08-14 14:25:00,91.65,91.66,91.63,91.63,16796.0,74.5552,74.5633,74.5389,74.5389,16796.0
2017-08-14 14:30:00,91.63,91.71,91.63,91.68,38324.0,74.5389,74.604,74.5389,74.5796,38324.0
2017-08-14 14:35:00,91.68,91.69,91.63,91.65,63294.0,74.5796,74.5877,74.5389,74.5552,63294.0
2017-08-14 14:40:00,91.64,91.68,91.64,91.67,44859.0,74.5471,74.5796,74.5471,74.5715,44859.0
2017-08-14 14:45:00,91.67,91.67,91.62,91.63,57603.0,74.5715,74.5715,74.5308,74.5389,57603.0
2017-08-14 14:50:00,91.63,91.64,91.59,91.62,68646.0,74.5389,74.5471,74.5064,74.5308,68646.0
2017-08-14 14:55:00,91.61,91.67,91.61,91.67,25447.0,74.5227,74.5715,74.5227,74.5715,25447.0
2017-08-14 15:00:00,91.68,91.68,91.64,91.65,48157.0,74.5796,74.5796,74.5471,74.5552,48157.0
2017-08-14 15:05:00,91.64,91.69,91.64,91.67,25724.0,74.5471,74.5877,74.5471,74.5715,25724.0
2017-08-14 15:10:00,91.67,91.69,91.66,91.69,37774.0,74.5715,74.5877,74.5633,74.5877,37774.0
2017-08-14 15:15:00,91.7,91.7,91.67,91.69,51212.0,74.5959,74.5959,74.5715,74.5877,51212.0
2017-08-14 15:20:00,91.68,91.69,91.65,91.67,40703.0,74.5796,74.5877,74.5552,74.5715,40703.0
2017-08-14 15:25:00,91.66,91.7,91.65,91.69,48762.0,74.5633,74.5959,74.5552,74.5877,48762.0
2017-08-14 15:30:00,91.69,91.72,91.68,91.7,81351.0,74.5877,74.6121,74.5796,74.5959,81351.0
2017-08-14 15:35:00,91.7,91.7,91.66,91.66,30729.0,74.5959,74.5959,74.5633,74.5633,30729.0
2017-08-14 15:40:00,91.66,91.7,91.65,91.66,66472.0,74.5633,74.5959,74.5552,74.5633,66472.0
2017-08-14 15:45:00,91.65,91.7,91.63,91.63,58286.0,74.5552,74.5959,74.5389,74.5389,58286.0
2017-08-14 15:50:00,91.64,91.68,91.61,91.64,85112.0,74.5471,74.5796,74.5227,74.5471,85112.0
2017-08-14 15:55:00,91.64,91.69,91.55,91.62,436735.0,74.5471,74.5877,74.4739,74.5308,436735.0
2017-08-15 09:30:00,91.92,92.1,91.88,92.01,380474.0,74.7748,74.9213,74.7423,74.848,380474.0
2017-08-15 09:35:00,92.01,92.03,91.99,92.02,70071.0,74.848,74.8643,74.8318,74.8562,70071.0
2017-08-15 09:40:00,92.02,92.1,91.98,92.08,86260.0,74.8562,74.9213,74.8236,74.905,86260.0
2017-08-15 09:45:00,92.08,92.1,92.03,92.07,92052.0,74.905,74.9213,74.8643,74.8969,92052.0
2017-08-15 09:50:00,92.07,92.1,92.06,92.06,52726.0,74.8969,74.9213,74.8887,74.8887,52726.0
2017-08-15 09:55:00,92.06,92.07,91.99,92.06,54685.0,74.8887,74.8969,74.8318,74.8887,54685.0
2017-08-15 10:00:00,92.07,92.1,92.02,92.06,57153.0,74.8969,74.9213,74.8562,74.8887,57153.0
2017-08-15 10:05:00,92.07,92.1,92.0,92.01,64437.0,74.8969,74.9213,74.8399,74.848,64437.0
2017-08-15 10:10:00,92.01,92.03,91.95,91.99,55108.0,74.848,74.8643,74.7992,74.8318,55108.0
2017-08-15 10:15:00,91.98,91.99,91.92,91.96,48110.0,74.8236,74.8318,74.7748,74.8074,48110.0
2017-08-15 10:20:00,91.96,91.99,91.94,91.95,29232.0,74.8074,74.8318,74.7911,74.7992,29232.0
2017-08-15 10:25:00,91.94,91.98,91.94,91.96,24158.0,74.7911,74.8236,74.7911,74.8074,24158.0
2017-08-15 10:30:00,91.97,92.03,91.95,92.0,56148.0,74.8155,74.8643,74.7992,74.8399,56148.0
2017-08-15 10:35:00,92.0,92.12,92.0,92.12,39130.0,74.8399,74.9375,74.8399,74.9375,39130.0
2017-08-15 10:40:00,92.12,92.2,92.12,92.19,76000.0,74.9375,75.0026,74.9375,74.9945,76000.0
2017-08-15 10:45:00,92.19,92.21,92.1,92.19,131106.0,74.9945,75.0107,74.9213,74.9945,131106.0
2017-08-15 10:50:00,92.19,92.24,92.17,92.18,41064.0,74.9945,75.0351,74.9782,74.9863,41064.0
2017-08-15 10:55:00,92.19,92.24,92.18,92.19,39202.0,74.9945,75.0351,74.9863,74.9945,39202.0
2017-08-15 11:00:00,92.19,92.23,92.18,92.23,28665.0,74.9945,75.027,74.9863,75.027,28665.0
2017-08-15 11:05:00,92.22,92.27,92.19,92.25,63933.0,75.0189,75.0596,74.9945,75.0433,63933.0
2017-08-15 11:10:00,92.26,92.26,92.19,92.2,29750.0,75.0514,75.0514,74.9945,75.0026,29750.0
2017-08-15 11:15:00,92.21,92.21,92.16,92.17,29772.0,75.0107,75.0107,74.9701,74.9782,29772.0
2017-08-15 11:20:00,92.17,92.18,92.1,92.11,70858.0,74.9782,74.9863,74.9213,74.9294,70858.0
2017-08-15 11:25:00,92.09,92.11,92.02,92.03,112313.0,74.9131,74.9294,74.8562,74.8643,112313.0
2017-08-15 11:30:00,92.03,92.11,92.0,92.11,72765.0,74.8643,74.9294,74.8399,74.9294,72765.0
2017-08-15 11:35:00,92.11,92.17,92.09,92.17,39419.0,74.9294,74.9782,74.9131,74.9782,39419.0
2017-08-15 11:40:00,92.16,92.21,92.14,92.15,22909.0,74.9701,75.0107,74.9538,74.9619,22909.0
2017-08-15 11:45:00,92.15,92.16,92.09,92.11,29134.0,74.9619,74.9701,74.9131,74.9294,29134.0
2017-08-15 11:50:00,92.11,92.15,92.09,92.15,40665.0,74.9294,74.9619,74.9131,74.9619,40665.0
2017-08-15 11:55:00,92.14,92.17,92.13,92.15,24906.0,74.9538,74.9782,74.9457,74.9619,24906.0
2017-08-15 12:00:00,92.16,92.2,92.13,92.15,75110.0,74.9701,75.0026,74.9457,74.9619,75110.0
2017-08-15 12:05:00,92.15,92.16,92.1,92.16,33106.0,74.9619,74.9701,74.9213,74.9701,33106.0
2017-08-15 12:10:00,92.15,92.2,92.15,92.16,36488.0,74.9619,75.0026,74.9619,74.9701,36488.0
2017-08-15 12:15:00,92.16,92.18,92.14,92.14,26223.0,74.9701,74.9863,74.9538,74.9538,26223.0
2017-08-15 12:20:00,92.14,92.21,92.14,92.2,24606.0,74.9538,75.0107,74.9538,75.0026,24606.0
2017-08-15 12:25:00,92.2,92.23,92.2,92.22,23693.0,75.0026,75.027,75.0026,75.0189,23693.0
2017-08-15 12:30:00,92.22,92.24,92.18,92.21,19298.0,75.0189,75.0351,74.9863,75.0107,19298.0
2017-08-15 12:35:00,92.2,92.24,92.19,92.22,24972.0,75.0026,75.0351,74.9945,75.0189,24972.0
2017-08-15 12:40:00,92.22,92.26,92.21,92.23,33250.0,75.0189,75.0514,75.0107,75.027,33250.0
2017-08-15 12:45:00,92.23,92.24,92.14,92.14,25316.0,75.027,75.0351,74.9538,74.9538,25316.0
2017-08-15 12:50:00,92.14,92.15,92.09,92.11,18139.0,74.9538,74.9619,74.9131,74.9294,18139.0
2017-08-15 12:55:00,92.1,92.12,92.08,92.12,24778.0,74.9213,74.9375,74.905,74.9375,24778.0
2017-08-15 13:00:00,92.13,92.14,92.05,92.06,35369.0,74.9457,74.9538,74.8806,74.8887,35369.0
2017-08-15 13:05:00,92.05,92.1,92.05,92.09,36482.0,74.8806,74.9213,74.8806,74.9131,36482.0
2017-08-15 13:10:00,92.09,92.11,92.06,92.09,29295.0,74.9131,74.9294,74.8887,74.9131,29295.0
2017-08-15 13:15:00,92.08,92.11,92.06,92.11,24504.0,74.905,74.9294,74.8887,74.9294,24504.0
2017-08-15 13:20:00,92.1,92.11,92.07,92.09,14543.0,74.9213,74.9294,74.8969,74.9131,14543.0
2017-08-15 13:25:00,92.1,92.1,92.07,92.09,16878.0,74.9213,74.9213,74.8969,74.9131,16878.0
2017-08-15 13:30:00,92.09,92.15,92.08,92.13,25442.0,74.9131,74.9619,74.905,74.9457,25442.0
2017-08-15 13:35:00,92.12,92.18,92.11,92.15,19591.0,74.9375,74.9863,74.9294,74.9619,19591.0
2017-08-15 13:40:00,92.15,92.16,92.12,92.13,11711.0,74.9619,74.9701,74.9375,74.9457,11711.0
2017-08-15 13:45:00,92.12,92.15,92.12,92.15,19010.0,74.9375,74.9619,74.9375,74.9619,19010.0
2017-08-15 13:50:00,92.15,92.17,92.14,92.17,32293.0,74.9619,74.9782,74.9538,74.9782,32293.0
2017-08-15 13:55:00,92.17,92.2,92.16,92.2,17955.0,74.9782,75.0026,74.9701,75.0026,17955.0
2017-08-15 14:00:00,92.2,92.21,92.17,92.17,30929.0,75.0026,75.0107,74.9782,74.9782,30929.0
2017-08-15 14:05:00,92.18,92.21,92.14,92.19,21549.0,74.9863,75.0107,74.9538,74.9945,21549.0
2017-08-15 14:10:00,92.19,92.21,92.14,92.17,43105.0,74.9945,75.0107,74.9538,74.9782,43105.0
2017-08-15 14:15:00,92.17,92.19,92.13,92.14,30254.0,74.9782,74.9945,74.9457,74.9538,30254.0
2017-08-15 14:20:00,92.14,92.15,92.1,92.14,29628.0,74.9538,74.9619,74.9213,74.9538,29628.0
2017-08-15 14:25:00,92.13,92.16,92.12,92.14,19278.0,74.9457,74.9701,74.9375,74.9538,19278.0
2017-08-15 14:30:00,92.13,92.15,92.12,92.13,27507.0,74.9457,74.9619,74.9375,74.9457,27507.0
2017-08-15 14:35:00,92.13,92.19,92.12,92.16,53753.0,74.9457,74.9945,74.9375,74.9701,53753.0
2017-08-15 14:40:00,92.16,92.2,92.15,92.17,26463.0,74.9701,75.0026,74.9619,74.9782,26463.0
2017-08-15 14:45:00,92.17,92.19,92.16,92.19,28589.0,74.9782,74.9945,74.9701,74.9945,28589.0
2017-08-15 14:50:00,92.19,92.2,92.17,92.19,23966.0,74.9945,75.0026,74.9782,74.9945,23966.0
2017-08-15 14:55:00,92.18,92.22,92.18,92.2,37673.0,74.9863,75.0189,74.9863,75.0026,37673.0
2017-08-15 15:00:00,92.2,92.24,92.15,92.17,100979.0,75.0026,75.0351,74.9619,74.9782,100979.0
2017-08-15 15:05:00,92.17,92.22,92.17,92.21,40459.0,74.9782,75.0189,74.9782,75.0107,40459.0
2017-08-15 15:10:00,92.21,92.28,92.2,92.27,41758.0,75.0107,75.0677,75.0026,75.0596,41758.0
2017-08-15 15:15:00,92.27,92.28,92.24,92.28,47469.0,75.0596,75.0677,75.0351,75.0677,47469.0
2017-08-15 15:20:00,92.28,92.28,92.21,92.22,51072.0,75.0677,75.0677,75.0107,75.0189,51072.0
2017-08-15 15:25:00,92.22,92.31,92.22,92.3,50113.0,75.0189,75.0921,75.0189,75.084,50113.0
2017-08-15 15:30:00,92.31,92.32,92.24,92.26,72145.0,75.0921,75.1002,75.0351,75.0514,72145.0
2017-08-15 15:35:00,92.26,92.29,92.24,92.29,36249.0,75.0514,75.0758,75.0351,75.0758,36249.0
2017-08-15 15:40:00,92.29,92.34,92.28,92.33,71611.0,75.0758,75.1165,75.0677,75.1084,71611.0
2017-08-15 15:45:00,92.32,92.36,92.31,92.34,130109.0,75.1002,75.1328,75.0921,75.1165,130109.0
2017-08-15 15:50:00,92.35,92.35,92.25,92.28,127594.0,75.1246,75.1246,75.0433,75.0677,127594.0
2017-08-15 15:55:00,92.28,92.29,92.18,92.23,285389.0,75.0677,75.0758,74.9863,75.027,285389.0
2017-08-16 09:30:00,92.24,92.5,92.19,92.43,317481.0,75.0351,75.2467,74.9945,75.1897,317481.0
2017-08-16 09:35:00,92.43,92.45,92.38,92.41,96605.0,75.1897,75.206,75.149,75.1734,96605.0
2017-08-16 09:40:00,92.41,92.44,92.36,92.41,85291.0,75.1734,75.1978,75.1328,75.1734,85291.0
2017-08-16 09:45:00,92.41,92.45,92.38,92.39,79440.0,75.1734,75.206,75.149,75.1572,79440.0
2017-08-16 09:50:00,92.39,92.5,92.39,92.49,108122.0,75.1572,75.2467,75.1572,75.2385,108122.0
2017-08-16 09:55:00,92.5,92.58,92.44,92.58,321710.0,75.2467,75.3117,75.1978,75.3117,321710.0
2017-08-16 10:00:00,92.57,92.72,92.57,92.72,217491.0,75.3036,75.4256,75.3036,75.4256,217491.0
2017-08-16 10:05:00,92.72,92.79,92.72,92.79,94166.0,75.4256,75.4826,75.4256,75.4826,94166.0
2017-08-16 10:10:00,92.79,92.85,92.78,92.83,103901.0,75.4826,75.5314,75.4744,75.5151,103901.0
2017-08-16 10:15:00,92.83,92.85,92.76,92.76,54202.0,75.5151,75.5314,75.4582,75.4582,54202.0
2017-08-16 10:20:00,92.77,92.85,92.76,92.85,36275.0,75.4663,75.5314,75.4582,75.5314,36275.0
2017-08-16 10:25:00,92.84,92.85,92.77,92.79,52683.0,75.5232,75.5314,75.4663,75.4826,52683.0
2017-08-16 10:30:00,92.8,92.89,92.79,92.85,72579.0,75.4907,75.5639,75.4826,75.5314,72579.0
2017-08-16 10:35:00,92.84,92.89,92.84,92.86,40070.0,75.5232,75.5639,75.5232,75.5395,40070.0
2017-08-16 10:40:00,92.86,92.88,92.83,92.86,41080.0,75.5395,75.5558,75.5151,75.5395,41080.0
2017-08-16 10:45:00,92.87,92.89,92.83,92.89,81118.0,75.5476,75.5639,75.5151,75.5639,81118.0
2017-08-16 10:50:00,92.88,92.91,92.88,92.91,64480.0,75.5558,75.5802,75.5558,75.5802,64480.0
2017-08-16 10:55:00,92.91,92.91,92.85,92.87,67454.0,75.5802,75.5802,75.5314,75.5476,67454.0
2017-08-16 11:00:00,92.87,92.9,92.84,92.84,49010.0,75.5476,75.572,75.5232,75.5232,49010.0
2017-08-16 11:05:00,92.84,92.85,92.81,92.84,55037.0,75.5232,75.5314,75.4988,75.5232,55037.0
2017-08-16 11:10:00,92.83,92.86,92.78,92.79,48043.0,75.5151,75.5395,75.4744,75.4826,48043.0
2017-08-16 11:15:00,92.79,92.87,92.78,92.82,39631.0,75.4826,75.5476,75.4744,75.507,39631.0
2017-08-16 11:20:00,92.82,92.86,92.82,92.84,37421.0,75.507,75.5395,75.507,75.5232,37421.0
2017-08-16 11:25:00,92.84,92.88,92.84,92.86,42296.0,75.5232,75.5558,75.5232,75.5395,42296.0
2017-08-16 11:30:00,92.86,92.88,92.85,92.85,42099.0,75.5395,75.5558,75.5314,75.5314,42099.0
2017-08-16 11:35:00,92.85,92.88,92.84,92.87,20007.0,75.5314,75.5558,75.5232,75.5476,20007.0
2017-08-16 11:40:00,92.87,92.89,92.84,92.88,45727.0,75.5476,75.5639,75.5232,75.5558,45727.0
2017-08-16 11:45:00,92.89,92.95,92.88,92.92,86929.0,75.5639,75.6127,75.5558,75.5883,86929.0
2017-08-16 11:50:00,92.91,92.95,92.91,92.95,27892.0,75.5802,75.6127,75.5802,75.6127,27892.0
2017-08-16 11:55:00,92.95,92.95,92.89,92.91,64540.0,75.6127,75.6127,75.5639,75.5802,64540.0
2017-08-16 12:00:00,92.91,92.92,92.7,92.83,573184.0,75.5802,75.5883,75.4093,75.5151,573184.0
2017-08-16 12:05:00,92.83,92.84,92.66,92.67,354572.0,75.5151,75.5232,75.3768,75.3849,354572.0
2017-08-16 12:10:00,92.67,92.69,92.6,92.68,124563.0,75.3849,75.4012,75.328,75.3931,124563.0
2017-08-16 12:15:00,92.69,92.77,92.68,92.7,62385.0,75.4012,75.4663,75.3931,75.4093,62385.0
2017-08-16 12:20:00,92.7,92.76,92.67,92.69,76767.0,75.4093,75.4582,75.3849,75.4012,76767.0
2017-08-16 12:25:00,92.7,92.7,92.61,92.64,46713.0,75.4093,75.4093,75.3361,75.3605,46713.0
2017-08-16 12:30:00,92.65,92.66,92.6,92.66,38212.0,75.3687,75.3768,75.328,75.3768,38212.0
2017-08-16 12:35:00,92.66,92.7,92.64,92.65,68066.0,75.3768,75.4093,75.3605,75.3687,68066.0
2017-08-16 12:40:00,92.66,92.68,92.62,92.67,35636.0,75.3768,75.3931,75.3443,75.3849,35636.0
2017-08-16 12:45:00,92.67,92.73,92.66,92.68,33434.0,75.3849,75.4338,75.3768,75.3931,33434.0
2017-08-16 12:50:00,92.68,92.71,92.67,92.7,20439.0,75.3931,75.4175,75.3849,75.4093,20439.0
2017-08-16 12:55:00,92.7,92.75,92.7,92.74,53927.0,75.4093,75.45,75.4093,75.4419,53927.0
2017-08-16 13:00:00,92.74,92.78,92.71,92.78,42403.0,75.4419,75.4744,75.4175,75.4744,42403.0
2017-08-16 13:05:00,92.78,92.82,92.77,92.81,36019.0,75.4744,75.507,75.4663,75.4988,36019.0
2017-08-16 13:10:00,92.81,92.82,92.65,92.66,123474.0,75.4988,75.507,75.3687,75.3768,123474.0
2017-08-16 13:15:00,92.66,92.73,92.66,92.73,23429.0,75.3768,75.4338,75.3768,75.4338,23429.0
2017-08-16 13:20:00,92.73,92.73,92.69,92.7,53587.0,75.4338,75.4338,75.4012,75.4093,53587.0
2017-08-16 13:25:00,92.69,92.71,92.62,92.7,47220.0,75.4012,75.4175,75.3443,75.4093,47220.0
2017-08-16 13:30:00,92.7,92.71,92.63,92.66,50501.0,75.4093,75.4175,75.3524,75.3768,50501.0
2017-08-16 13:35:00,92.66,92.69,92.63,92.67,33832.0,75.3768,75.4012,75.3524,75.3849,33832.0
2017-08-16 13:40:00,92.67,92.71,92.67,92.68,21038.0,75.3849,75.4175,75.3849,75.3931,21038.0
2017-08-16 13:45:00,92.69,92.69,92.64,92.65,25075.0,75.4012,75.4012,75.3605,75.3687,25075.0
2017-08-16 13:50:00,92.65,92.69,92.64,92.68,23519.0,75.3687,75.4012,75.3605,75.3931,23519.0
2017-08-16 13:55:00,92.69,92.72,92.66,92.67,36642.0,75.4012,75.4256,75.3768,75.3849,36642.0
2017-08-16 14:00:00,92.69,92.8,92.68,92.75,48708.0,75.4012,75.4907,75.3931,75.45,48708.0
2017-08-16 14:05:00,92.75,92.84,92.7,92.7,94817.0,75.45,75.5232,75.4093,75.4093,94817.0
2017-08-16 14:10:00,92.7,92.75,92.7,92.75,33405.0,75.4093,75.45,75.4093,75.45,33405.0
2017-08-16 14:15:00,92.74,92.78,92.66,92.67,57413.0,75.4419,75.4744,75.3768,75.3849,57413.0
2017-08-16 14:20:00,92.67,92.72,92.62,92.67,67464.0,75.3849,75.4256,75.3443,75.3849,67464.0
2017-08-16 14:25:00,92.66,92.73,92.65,92.67,27562.0,75.3768,75.4338,75.3687,75.3849,27562.0
2017-08-16 14:30:00,92.66,92.71,92.64,92.68,48146.0,75.3768,75.4175,75.3605,75.3931,48146.0
2017-08-16 14:35:00,92.69,92.71,92.67,92.71,30878.0,75.4012,75.4175,75.3849,75.4175,30878.0
2017-08-16 14:40:00,92.7,92.73,92.68,92.73,29914.0,75.4093,75.4338,75.3931,75.4338,29914.0
2017-08-16 14:45:00,92.73,92.75,92.7,92.71,34675.0,75.4338,75.45,75.4093,75.4175,34675.0
2017-08-16 14:50:00,92.72,92.73,92.67,92.67,32378.0,75.4256,75.4338,75.3849,75.3849,32378.0
2017-08-16 14:55:00,92.68,92.73,92.67,92.73,25948.0,75.3931,75.4338,75.3849,75.4338,25948.0
2017-08-16 15:00:00,92.73,92.78,92.73,92.74,35893.0,75.4338,75.4744,75.4338,75.4419,35893.0
2017-08-16 15:05:00,92.74,92.76,92.66,92.68,65085.0,75.4419,75.4582,75.3768,75.3931,65085.0
2017-08-16 15:10:00,92.67,92.69,92.61,92.63,77286.0,75.3849,75.4012,75.3361,75.3524,77286.0
2017-08-16 15:15:00,92.63,92.65,92.62,92.63,64017.0,75.3524,75.3687,75.3443,75.3524,64017.0
2017-08-16 15:20:00,92.64,92.65,92.6,92.62,61660.0,75.3605,75.3687,75.328,75.3443,61660.0
2017-08-16 15:25:00,92.63,92.69,92.62,92.65,76231.0,75.3524,75.4012,75.3443,75.3687,76231.0
2017-08-16 15:30:00,92.65,92.69,92.64,92.69,93964.0,75.3687,75.4012,75.3605,75.4012,93964.0
2017-08-16 15:35:00,92.68,92.69,92.61,92.66,97886.0,75.3931,75.4012,75.3361,75.3768,97886.0
2017-08-16 15:40:00,92.66,92.68,92.61,92.66,134244.0,75.3768,75.3931,75.3361,75.3768,134244.0
2017-08-16 15:45:00,92.67,92.67,92.6,92.63,132907.0,75.3849,75.3849,75.328,75.3524,132907.0
2017-08-16 15:50:00,92.63,92.64,92.5,92.53,103136.0,75.3524,75.3605,75.2467,75.2711,103136.0
2017-08-16 15:55:00,92.52,92.53,92.38,92.48,361510.0,75.2629,75.2711,75.149,75.2304,361510.0
2017-08-17 09:30:00,92.4,92.43,92.21,92.29,138119.0,75.1653,75.1897,75.0107,75.0758,138119.0
2017-08-17 09:35:00,92.31,92.38,92.26,92.34,86395.0,75.0921,75.149,75.0514,75.1165,86395.0
2017-08-17 09:40:00,92.34,92.44,92.34,92.42,28679.0,75.1165,75.1978,75.1165,75.1816,28679.0
2017-08-17 09:45:00,92.42,92.51,92.39,92.51,55444.0,75.1816,75.2548,75.1572,75.2548,55444.0
2017-08-17 09:50:00,92.52,92.67,92.51,92.66,50319.0,75.2629,75.3849,75.2548,75.3768,50319.0
2017-08-17 09:55:00,92.67,92.67,92.55,92.55,52114.0,75.3849,75.3849,75.2873,75.2873,52114.0
2017-08-17 10:00:00,92.54,92.62,92.49,92.5,66408.0,75.2792,75.3443,75.2385,75.2467,66408.0
2017-08-17 10:05:00,92.5,92.54,92.44,92.44,22664.0,75.2467,75.2792,75.1978,75.1978,22664.0
2017-08-17 10:10:00,92.45,92.56,92.45,92.55,47169.0,75.206,75.2955,75.206,75.2873,47169.0
2017-08-17 10:15:00,92.55,92.66,92.54,92.59,62653.0,75.2873,75.3768,75.2792,75.3199,62653.0
2017-08-17 10:20:00,92.59,92.59,92.45,92.45,30679.0,75.3199,75.3199,75.206,75.206,30679.0
2017-08-17 10:25:00,92.45,92.51,92.45,92.47,32957.0,75.206,75.2548,75.206,75.2222,32957.0
2017-08-17 10:30:00,92.48,92.53,92.46,92.48,81767.0,75.2304,75.2711,75.2141,75.2304,81767.0
2017-08-17 10:35:00,92.48,92.51,92.44,92.5,46219.0,75.2304,75.2548,75.1978,75.2467,46219.0
2017-08-17 10:40:00,92.49,92.5,92.4,92.43,55925.0,75.2385,75.2467,75.1653,75.1897,55925.0
2017-08-17 10:45:00,92.43,92.51,92.4,92.46,61854.0,75.1897,75.2548,75.1653,75.2141,61854.0
2017-08-17 10:50:00,92.45,92.48,92.39,92.47,34231.0,75.206,75.2304,75.1572,75.2222,34231.0
2017-08-17 10:55:00,92.46,92.51,92.45,92.46,40364.0,75.2141,75.2548,75.206,75.2141,40364.0
2017-08-17 11:00:00,92.45,92.57,92.45,92.55,36778.0,75.206,75.3036,75.206,75.2873,36778.0
2017-08-17 11:05:00,92.56,92.59,92.54,92.55,27792.0,75.2955,75.3199,75.2792,75.2873,27792.0
2017-08-17 11:10:00,92.56,92.56,92.5,92.5,20551.0,75.2955,75.2955,75.2467,75.2467,20551.0
2017-08-17 11:15:00,92.51,92.54,92.45,92.53,49569.0,75.2548,75.2792,75.206,75.2711,49569.0
2017-08-17 11:20:00,92.53,92.58,92.47,92.49,31522.0,75.2711,75.3117,75.2222,75.2385,31522.0
2017-08-17 11:25:00,92.48,92.52,92.47,92.48,23393.0,75.2304,75.2629,75.2222,75.2304,23393.0
2017-08-17 11:30:00,92.5,92.53,92.47,92.48,23417.0,75.2467,75.2711,75.2222,75.2304,23417.0
2017-08-17 11:35:00,92.49,92.5,92.41,92.42,38928.0,75.2385,75.2467,75.1734,75.1816,38928.0
2017-08-17 11:40:00,92.41,92.43,92.36,92.38,40950.0,75.1734,75.1897,75.1328,75.149,40950.0
2017-08-17 11:45:00,92.38,92.38,92.33,92.35,32388.0,75.149,75.149,75.1084,75.1246,32388.0
2017-08-17 11:50:00,92.35,92.37,92.33,92.35,62419.0,75.1246,75.1409,75.1084,75.1246,62419.0
2017-08-17 11:55:00,92.36,92.38,92.34,92.36,72145.0,75.1328,75.149,75.1165,75.1328,72145.0
2017-08-17 12:00:00,92.35,92.39,92.33,92.33,38922.0,75.1246,75.1572,75.1084,75.1084,38922.0
2017-08-17 12:05:00,92.33,92.35,92.27,92.34,37383.0,75.1084,75.1246,75.0596,75.1165,37383.0
2017-08-17 12:10:00,92.33,92.4,92.31,92.39,24968.0,75.1084,75.1653,75.0921,75.1572,24968.0
2017-08-17 12:15:00,92.39,92.4,92.3,92.35,77419.0,75.1572,75.1653,75.084,75.1246,77419.0
2017-08-17 12:20:00,92.35,92.4,92.34,92.39,39183.0,75.1246,75.1653,75.1165,75.1572,39183.0
2017-08-17 12:25:00,92.39,92.44,92.36,92.44,22840.0,75.1572,75.1978,75.1328,75.1978,22840.0
2017-08-17 12:30:00,92.45,92.45,92.4,92.41,21678.0,75.206,75.206,75.1653,75.1734,21678.0
2017-08-17 12:35:00,92.4,92.46,92.4,92.44,79140.0,75.1653,75.2141,75.1653,75.1978,79140.0
2017-08-17 12:40:00,92.43,92.47,92.42,92.45,19170.0,75.1897,75.2222,75.1816,75.206,19170.0
2017-08-17 12:45:00,92.46,92.52,92.46,92.52,29687.0,75.2141,75.2629,75.2141,75.2629,29687.0
2017-08-17 12:50:00,92.52,92.57,92.51,92.55,57457.0,75.2629,75.3036,75.2548,75.2873,57457.0
2017-08-17 12:55:00,92.55,92.57,92.53,92.56,38934.0,75.2873,75.3036,75.2711,75.2955,38934.0
2017-08-17 13:00:00,92.56,92.61,92.53,92.6,55264.0,75.2955,75.3361,75.2711,75.328,55264.0
2017-08-17 13:05:00,92.59,92.67,92.59,92.6,51145.0,75.3199,75.3849,75.3199,75.328,51145.0
2017-08-17 13:10:00,92.6,92.6,92.52,92.53,32172.0,75.328,75.328,75.2629,75.2711,32172.0
2017-08-17 13:15:00,92.53,92.55,92.47,92.47,42820.0,75.2711,75.2873,75.2222,75.2222,42820.0
2017-08-17 13:20:00,92.47,92.56,92.46,92.55,48193.0,75.2222,75.2955,75.2141,75.2873,48193.0
2017-08-17 13:25:00,92.55,92.58,92.54,92.56,22375.0,75.2873,75.3117,75.2792,75.2955,22375.0
2017-08-17 13:30:00,92.56,92.58,92.52,92.54,24730.0,75.2955,75.3117,75.2629,75.2792,24730.0
2017-08-17 13:35:00,92.53,92.54,92.47,92.49,19319.0,75.2711,75.2792,75.2222,75.2385,19319.0
2017-08-17 13:40:00,92.49,92.52,92.47,92.5,23374.0,75.2385,75.2629,75.2222,75.2467,23374.0
2017-08-17 13:45:00,92.5,92.51,92.45,92.45,26040.0,75.2467,75.2548,75.206,75.206,26040.0
2017-08-17 13:50:00,92.46,92.47,92.41,92.43,41044.0,75.2141,75.2222,75.1734,75.1897,41044.0
2017-08-17 13:55:00,92.42,92.46,92.42,92.45,26554.0,75.1816,75.2141,75.1816,75.206,26554.0
2017-08-17 14:00:00,92.45,92.48,92.42,92.44,32152.0,75.206,75.2304,75.1816,75.1978,32152.0
2017-08-17 14:05:00,92.45,92.49,92.44,92.48,18815.0,75.206,75.2385,75.1978,75.2304,18815.0
2017-08-17 14:10:00,92.49,92.5,92.46,92.49,26458.0,75.2385,75.2467,75.2141,75.2385,26458.0
2017-08-17 14:15:00,92.49,92.49,92.39,92.42,62002.0,75.2385,75.2385,75.1572,75.1816,62002.0
2017-08-17 14:20:00,92.41,92.44,92.4,92.44,35078.0,75.1734,75.1978,75.1653,75.1978,35078.0
2017-08-17 14:25:00,92.44,92.5,92.42,92.5,43563.0,75.1978,75.2467,75.1816,75.2467,43563.0
2017-08-17 14:30:00,92.49,92.49,92.39,92.41,28537.0,75.2385,75.2385,75.1572,75.1734,28537.0
2017-08-17 14:35:00,92.41,92.42,92.35,92.36,38192.0,75.1734,75.1816,75.1246,75.1328,38192.0
2017-08-17 14:40:00,92.36,92.41,92.34,92.35,61545.0,75.1328,75.1734,75.1165,75.1246,61545.0
2017-08-17 14:45:00,92.35,92.36,92.31,92.32,43900.0,75.1246,75.1328,75.0921,75.1002,43900.0
2017-08-17 14:50:00,92.32,92.35,92.25,92.34,102226.0,75.1002,75.1246,75.0433,75.1165,102226.0
2017-08-17 14:55:00,92.34,92.37,92.31,92.35,43696.0,75.1165,75.1409,75.0921,75.1246,43696.0
2017-08-17 15:00:00,92.35,92.35,92.25,92.27,126377.0,75.1246,75.1246,75.0433,75.0596,126377.0
2017-08-17 15:05:00,92.26,92.35,92.24,92.35,54684.0,75.0514,75.1246,75.0351,75.1246,54684.0
2017-08-17 15:10:00,92.35,92.37,92.34,92.37,53305.0,75.1246,75.1409,75.1165,75.1409,53305.0
2017-08-17 15:15:00,92.36,92.41,92.34,92.34,114984.0,75.1328,75.1734,75.1165,75.1165,114984.0
2017-08-17 15:20:00,92.34,92.39,92.32,92.34,56682.0,75.1165,75.1572,75.1002,75.1165,56682.0
2017-08-17 15:25:00,92.36,92.39,92.33,92.33,76287.0,75.1328,75.1572,75.1084,75.1084,76287.0
2017-08-17 15:30:00,92.34,92.36,92.27,92.31,92775.0,75.1165,75.1328,75.0596,75.0921,92775.0
2017-08-17 15:35:00,92.31,92.36,92.26,92.3,112674.0,75.0921,75.1328,75.0514,75.084,112674.0
2017-08-17 15:40:00,92.3,92.3,92.21,92.23,123471.0,75.084,75.084,75.0107,75.027,123471.0
2017-08-17 15:45:00,92.23,92.24,92.16,92.23,160196.0,75.027,75.0351,74.9701,75.027,160196.0
2017-08-17 15:50:00,92.22,92.23,92.14,92.18,140471.0,75.0189,75.027,74.9538,74.9863,140471.0
2017-08-17 15:55:00,92.18,92.18,92.07,92.09,394013.0,74.9863,74.9863,74.8969,74.9131,394013.0
2017-08-18 09:30:00,91.98,92.24,91.85,92.18,779096.0,74.8236,75.0351,74.7179,74.9863,779096.0
2017-08-18 09:35:00,92.18,92.2,92.06,92.08,87402.0,74.9863,75.0026,74.8887,74.905,87402.0
2017-08-18 09:40:00,92.08,92.19,92.0,92.19,121560.0,74.905,74.9945,74.8399,74.9945,121560.0
2017-08-18 09:45:00,92.18,92.24,92.08,92.19,71125.0,74.9863,75.0351,74.905,74.9945,71125.0
2017-08-18 09:50:00,92.19,92.29,92.17,92.26,71137.0,74.9945,75.0758,74.9782,75.0514,71137.0
2017-08-18 09:55:00,92.27,92.33,92.22,92.33,79863.0,75.0596,75.1084,75.0189,75.1084,79863.0
2017-08-18 10:00:00,92.33,92.37,92.27,92.36,87000.0,75.1084,75.1409,75.0596,75.1328,87000.0
2017-08-18 10:05:00,92.35,92.38,92.31,92.33,75743.0,75.1246,75.149,75.0921,75.1084,75743.0
2017-08-18 10:10:00,92.34,92.42,92.31,92.41,69533.0,75.1165,75.1816,75.0921,75.1734,69533.0
2017-08-18 10:15:00,92.4,92.47,92.38,92.41,69803.0,75.1653,75.2222,75.149,75.1734,69803.0
2017-08-18 10:20:00,92.41,92.45,92.38,92.39,65267.0,75.1734,75.206,75.149,75.1572,65267.0
2017-08-18 10:25:00,92.39,92.4,92.3,92.34,69881.0,75.1572,75.1653,75.084,75.1165,69881.0
2017-08-18 10:30:00,92.34,92.39,92.3,92.38,59072.0,75.1165,75.1572,75.084,75.149,59072.0
2017-08-18 10:35:00,92.38,92.42,92.34,92.38,54443.0,75.149,75.1816,75.1165,75.149,54443.0
2017-08-18 10:40:00,92.39,92.43,92.35,92.43,48210.0,75.1572,75.1897,75.1246,75.1897,48210.0
2017-08-18 10:45:00,92.42,92.43,92.33,92.37,43721.0,75.1816,75.1897,75.1084,75.1409,43721.0
2017-08-18 10:50:00,92.36,92.39,92.33,92.36,41763.0,75.1328,75.1572,75.1084,75.1328,41763.0
2017-08-18 10:55:00,92.36,92.38,92.34,92.34,31902.0,75.1328,75.149,75.1165,75.1165,31902.0
2017-08-18 11:00:00,92.34,92.35,92.26,92.28,86177.0,75.1165,75.1246,75.0514,75.0677,86177.0
2017-08-18 11:05:00,92.29,92.33,92.26,92.3,97301.0,75.0758,75.1084,75.0514,75.084,97301.0
2017-08-18 11:10:00,92.3,92.42,92.29,92.41,60264.0,75.084,75.1816,75.0758,75.1734,60264.0
2017-08-18 11:15:00,92.41,92.44,92.33,92.39,56377.0,75.1734,75.1978,75.1084,75.1572,56377.0
2017-08-18 11:20:00,92.4,92.45,92.36,92.37,70777.0,75.1653,75.206,75.1328,75.1409,70777.0
2017-08-18 11:25:00,92.38,92.41,92.35,92.39,59367.0,75.149,75.1734,75.1246,75.1572,59367.0
2017-08-18 11:30:00,92.4,92.43,92.37,92.4,53263.0,75.1653,75.1897,75.1409,75.1653,53263.0
2017-08-18 11:35:00,92.4,92.48,92.39,92.45,43718.0,75.1653,75.2304,75.1572,75.206,43718.0
2017-08-18 11:40:00,92.45,92.49,92.44,92.44,31615.0,75.206,75.2385,75.1978,75.1978,31615.0
2017-08-18 11:45:00,92.44,92.49,92.42,92.47,66056.0,75.1978,75.2385,75.1816,75.2222,66056.0
2017-08-18 11:50:00,92.48,92.59,92.44,92.52,58855.0,75.2304,75.3199,75.1978,75.2629,58855.0
2017-08-18 11:55:00,92.54,92.55,92.49,92.51,30325.0,75.2792,75.2873,75.2385,75.2548,30325.0
2017-08-18 12:00:00,92.5,92.5,92.45,92.49,48954.0,75.2467,75.2467,75.206,75.2385,48954.0
2017-08-18 12:05:00,92.5,92.52,92.47,92.51,39945.0,75.2467,75.2629,75.2222,75.2548,39945.0
2017-08-18 12:10:00,92.51,92.53,92.48,92.5,33790.0,75.2548,75.2711,75.2304,75.2467,33790.0
2017-08-18 12:15:00,92.51,92.56,92.51,92.54,45971.0,75.2548,75.2955,75.2548,75.2792,45971.0
2017-08-18 12:20:00,92.54,92.58,92.52,92.54,41981.0,75.2792,75.3117,75.2629,75.2792,41981.0
2017-08-18 12:25:00,92.54,92.64,92.53,92.63,38607.0,75.2792,75.3605,75.2711,75.3524,38607.0
2017-08-18 12:30:00,92.64,92.64,92.55,92.59,47391.0,75.3605,75.3605,75.2873,75.3199,47391.0
2017-08-18 12:35:00,92.59,92.63,92.56,92.59,47097.0,75.3199,75.3524,75.2955,75.3199,47097.0
2017-08-18 12:40:00,92.6,92.7,92.6,92.64,69990.0,75.328,75.4093,75.328,75.3605,69990.0
2017-08-18 12:45:00,92.65,92.7,92.58,92.69,49990.0,75.3687,75.4093,75.3117,75.4012,49990.0
2017-08-18 12:50:00,92.69,92.76,92.67,92.76,45361.0,75.4012,75.4582,75.3849,75.4582,45361.0
2017-08-18 12:55:00,92.77,92.78,92.67,92.68,54036.0,75.4663,75.4744,75.3849,75.3931,54036.0
2017-08-18 13:00:00,92.68,92.7,92.6,92.63,49993.0,75.3931,75.4093,75.328,75.3524,49993.0
2017-08-18 13:05:00,92.62,92.7,92.62,92.65,45002.0,75.3443,75.4093,75.3443,75.3687,45002.0
2017-08-18 13:10:00,92.64,92.71,92.62,92.66,45799.0,75.3605,75.4175,75.3443,75.3768,45799.0
2017-08-18 13:15:00,92.66,92.67,92.6,92.65,41933.0,75.3768,75.3849,75.328,75.3687,41933.0
2017-08-18 13:20:00,92.66,92.68,92.62,92.66,46037.0,75.3768,75.3931,75.3443,75.3768,46037.0
2017-08-18 13:25:00,92.65,92.72,92.64,92.65,49306.0,75.3687,75.4256,75.3605,75.3687,49306.0
2017-08-18 13:30:00,92.65,92.69,92.63,92.68,52785.0,75.3687,75.4012,75.3524,75.3931,52785.0
2017-08-18 13:35:00,92.68,92.68,92.63,92.68,50569.0,75.3931,75.3931,75.3524,75.3931,50569.0
2017-08-18 13:40:00,92.68,92.68,92.62,92.66,37018.0,75.3931,75.3931,75.3443,75.3768,37018.0
2017-08-18 13:45:00,92.65,92.66,92.61,92.63,35445.0,75.3687,75.3768,75.3361,75.3524,35445.0
2017-08-18 13:50:00,92.63,92.65,92.58,92.59,27854.0,75.3524,75.3687,75.3117,75.3199,27854.0
2017-08-18 13:55:00,92.59,92.6,92.49,92.5,41239.0,75.3199,75.328,75.2385,75.2467,41239.0
2017-08-18 14:00:00,92.49,92.52,92.47,92.52,26229.0,75.2385,75.2629,75.2222,75.2629,26229.0
2017-08-18 14:05:00,92.52,92.57,92.51,92.52,40906.0,75.2629,75.3036,75.2548,75.2629,40906.0
2017-08-18 14:10:00,92.52,92.56,92.5,92.53,47101.0,75.2629,75.2955,75.2467,75.2711,47101.0
2017-08-18 14:15:00,92.54,92.54,92.46,92.47,32213.0,75.2792,75.2792,75.2141,75.2222,32213.0
2017-08-18 14:20:00,92.47,92.53,92.46,92.53,27744.0,75.2222,75.2711,75.2141,75.2711,27744.0
2017-08-18 14:25:00,92.53,92.57,92.51,92.53,41865.0,75.2711,75.3036,75.2548,75.2711,41865.0
2017-08-18 14:30:00,92.53,92.59,92.53,92.55,40435.0,75.2711,75.3199,75.2711,75.2873,40435.0
2017-08-18 14:35:00,92.56,92.6,92.56,92.58,31823.0,75.2955,75.328,75.2955,75.3117,31823.0
2017-08-18 14:40:00,92.57,92.6,92.55,92.57,35709.0,75.3036,75.328,75.2873,75.3036,35709.0
2017-08-18 14:45:00,92.56,92.57,92.54,92.54,34185.0,75.2955,75.3036,75.2792,75.2792,34185.0
2017-08-18 14:50:00,92.55,92.58,92.5,92.51,36080.0,75.2873,75.3117,75.2467,75.2548,36080.0
2017-08-18 14:55:00,92.52,92.57,92.51,92.56,41400.0,75.2629,75.3036,75.2548,75.2955,41400.0
2017-08-18 15:00:00,92.56,92.56,92.52,92.55,49595.0,75.2955,75.2955,75.2629,75.2873,49595.0
2017-08-18 15:05:00,92.56,92.65,92.55,92.62,104493.0,75.2955,75.3687,75.2873,75.3443,104493.0
2017-08-18 15:10:00,92.62,92.66,92.61,92.64,76973.0,75.3443,75.3768,75.3361,75.3605,76973.0
2017-08-18 15:15:00,92.63,92.68,92.62,92.67,110692.0,75.3524,75.3931,75.3443,75.3849,110692.0
2017-08-18 15:20:00,92.67,92.68,92.6,92.63,78609.0,75.3849,75.3931,75.328,75.3524,78609.0
2017-08-18 15:25:00,92.63,92.65,92.58,92.6,73903.0,75.3524,75.3687,75.3117,75.328,73903.0
2017-08-18 15:30:00,92.6,92.61,92.48,92.48,57827.0,75.328,75.3361,75.2304,75.2304,57827.0
2017-08-18 15:35:00,92.48,92.5,92.45,92.45,57840.0,75.2304,75.2467,75.206,75.206,57840.0
2017-08-18 15:40:00,92.45,92.49,92.45,92.48,131001.0,75.206,75.2385,75.206,75.2304,131001.0
2017-08-18 15:45:00,92.48,92.52,92.47,92.48,75857.0,75.2304,75.2629,75.2222,75.2304,75857.0
2017-08-18 15:50:00,92.48,92.52,92.47,92.52,281908.0,75.2304,75.2629,75.2222,75.2629,281908.0
2017-08-18 15:55:00,92.51,92.52,92.44,92.47,319078.0,75.2548,75.2629,75.1978,75.2222,319078.0
2017-08-21 09:30:00,92.38,92.55,92.36,92.51,161431.0,75.149,75.2873,75.1328,75.2548,161431.0
2017-08-21 09:35:00,92.5,92.5,92.41,92.48,57851.0,75.2467,75.2467,75.1734,75.2304,57851.0
2017-08-21 09:40:00,92.48,92.51,92.42,92.45,56013.0,75.2304,75.2548,75.1816,75.206,56013.0
2017-08-21 09:45:00,92.44,92.52,92.42,92.49,38549.0,75.1978,75.2629,75.1816,75.2385,38549.0
2017-08-21 09:50:00,92.5,92.57,92.47,92.56,56684.0,75.2467,75.3036,75.2222,75.2955,56684.0
2017-08-21 09:55:00,92.56,92.73,92.56,92.72,79977.0,75.2955,75.4338,75.2955,75.4256,79977.0
2017-08-21 10:00:00,92.71,92.72,92.57,92.68,104916.0,75.4175,75.4256,75.3036,75.3931,104916.0
2017-08-21 10:05:00,92.68,92.68,92.62,92.63,47304.0,75.3931,75.3931,75.3443,75.3524,47304.0
2017-08-21 10:10:00,92.63,92.7,92.62,92.63,69288.0,75.3524,75.4093,75.3443,75.3524,69288.0
2017-08-21 10:15:00,92.62,92.66,92.54,92.58,67463.0,75.3443,75.3768,75.2792,75.3117,67463.0
2017-08-21 10:20:00,92.58,92.64,92.56,92.59,66605.0,75.3117,75.3605,75.2955,75.3199,66605.0
2017-08-21 10:25:00,92.59,92.61,92.51,92.56,49834.0,75.3199,75.3361,75.2548,75.2955,49834.0
2017-08-21 10:30:00,92.56,92.56,92.49,92.52,62761.0,75.2955,75.2955,75.2385,75.2629,62761.0
2017-08-21 10:35:00,92.53,92.63,92.52,92.61,65417.0,75.2711,75.3524,75.2629,75.3361,65417.0
2017-08-21 10:40:00,92.6,92.71,92.6,92.68,51288.0,75.328,75.4175,75.328,75.3931,51288.0
2017-08-21 10:45:00,92.68,92.73,92.65,92.69,71825.0,75.3931,75.4338,75.3687,75.4012,71825.0
2017-08-21 10:50:00,92.7,92.76,92.69,92.74,32073.0,75.4093,75.4582,75.4012,75.4419,32073.0
2017-08-21 10:55:00,92.73,92.75,92.7,92.72,47807.0,75.4338,75.45,75.4093,75.4256,47807.0
2017-08-21 11:00:00,92.71,92.73,92.66,92.67,81711.0,75.4175,75.4338,75.3768,75.3849,81711.0
2017-08-21 11:05:00,92.68,92.68,92.54,92.57,65186.0,75.3931,75.3931,75.2792,75.3036,65186.0
2017-08-21 11:10:00,92.57,92.61,92.56,92.56,27190.0,75.3036,75.3361,75.2955,75.2955,27190.0
2017-08-21 11:15:00,92.56,92.58,92.5,92.58,51755.0,75.2955,75.3117,75.2467,75.3117,51755.0
2017-08-21 11:20:00,92.58,92.69,92.57,92.68,30771.0,75.3117,75.4012,75.3036,75.3931,30771.0
2017-08-21 11:25:00,92.69,92.75,92.65,92.74,35205.0,75.4012,75.45,75.3687,75.4419,35205.0
2017-08-21 11:30:00,92.75,92.75,92.64,92.69,42952.0,75.45,75.45,75.3605,75.4012,42952.0
2017-08-21 11:35:00,92.69,92.73,92.67,92.72,31663.0,75.4012,75.4338,75.3849,75.4256,31663.0
2017-08-21 11:40:00,92.72,92.79,92.69,92.79,23357.0,75.4256,75.4826,75.4012,75.4826,23357.0
2017-08-21 11:45:00,92.79,92.82,92.78,92.81,63336.0,75.4826,75.507,75.4744,75.4988,63336.0
2017-08-21 11:50:00,92.81,92.82,92.76,92.78,25285.0,75.4988,75.507,75.4582,75.4744,25285.0
2017-08-21 11:55:00,92.77,92.81,92.73,92.8,18879.0,75.4663,75.4988,75.4338,75.4907,18879.0
2017-08-21 12:00:00,92.81,92.88,92.8,92.85,68394.0,75.4988,75.5558,75.4907,75.5314,68394.0
2017-08-21 12:05:00,92.84,92.84,92.79,92.83,36750.0,75.5232,75.5232,75.4826,75.5151,36750.0
2017-08-21 12:10:00,92.83,92.85,92.79,92.81,17213.0,75.5151,75.5314,75.4826,75.4988,17213.0
2017-08-21 12:15:00,92.81,92.82,92.75,92.76,29793.0,75.4988,75.507,75.45,75.4582,29793.0
2017-08-21 12:20:00,92.76,92.82,92.73,92.81,36724.0,75.4582,75.507,75.4338,75.4988,36724.0
2017-08-21 12:25:00,92.8,92.86,92.79,92.85,30833.0,75.4907,75.5395,75.4826,75.5314,30833.0
2017-08-21 12:30:00,92.86,92.89,92.83,92.85,32977.0,75.5395,75.5639,75.5151,75.5314,32977.0
2017-08-21 12:35:00,92.84,92.89,92.84,92.86,22906.0,75.5232,75.5639,75.5232,75.5395,22906.0
2017-08-21 12:40:00,92.87,92.87,92.82,92.86,18263.0,75.5476,75.5476,75.507,75.5395,18263.0
2017-08-21 12:45:00,92.86,92.89,92.85,92.86,22281.0,75.5395,75.5639,75.5314,75.5395,22281.0
2017-08-21 12:50:00,92.87,92.89,92.85,92.86,13903.0,75.5476,75.5639,75.5314,75.5395,13903.0
2017-08-21 12:55:00,92.87,92.87,92.81,92.82,16167.0,75.5476,75.5476,75.4988,75.507,16167.0
2017-08-21 13:00:00,92.83,92.86,92.82,92.86,16997.0,75.5151,75.5395,75.507,75.5395,16997.0
2017-08-21 13:05:00,92.85,92.86,92.81,92.84,23373.0,75.5314,75.5395,75.4988,75.5232,23373.0
2017-08-21 13:10:00,92.84,92.85,92.83,92.84,13491.0,75.5232,75.5314,75.5151,75.5232,13491.0
2017-08-21 13:15:00,92.85,92.86,92.8,92.83,21930.0,75.5314,75.5395,75.4907,75.5151,21930.0
2017-08-21 13:20:00,92.84,92.86,92.83,92.85,14538.0,75.5232,75.5395,75.5151,75.5314,14538.0
2017-08-21 13:25:00,92.85,92.86,92.84,92.86,6710.0,75.5314,75.5395,75.5232,75.5395,6710.0
2017-08-21 13:30:00,92.86,92.87,92.84,92.84,18633.0,75.5395,75.5476,75.5232,75.5232,18633.0
2017-08-21 13:35:00,92.84,92.86,92.82,92.84,28991.0,75.5232,75.5395,75.507,75.5232,28991.0
2017-08-21 13:40:00,92.83,92.85,92.82,92.83,62437.0,75.5151,75.5314,75.507,75.5151,62437.0
2017-08-21 13:45:00,92.84,92.87,92.81,92.87,15270.0,75.5232,75.5476,75.4988,75.5476,15270.0
2017-08-21 13:50:00,92.87,92.88,92.84,92.88,20447.0,75.5476,75.5558,75.5232,75.5558,20447.0
2017-08-21 13:55:00,92.87,92.89,92.86,92.87,19709.0,75.5476,75.5639,75.5395,75.5476,19709.0
2017-08-21 14:00:00,92.87,92.89,92.85,92.86,41529.0,75.5476,75.5639,75.5314,75.5395,41529.0
2017-08-21 14:05:00,92.85,92.89,92.85,92.87,19131.0,75.5314,75.5639,75.5314,75.5476,19131.0
2017-08-21 14:10:00,92.87,92.89,92.86,92.88,18423.0,75.5476,75.5639,75.5395,75.5558,18423.0
2017-08-21 14:15:00,92.87,92.88,92.84,92.84,23183.0,75.5476,75.5558,75.5232,75.5232,23183.0
2017-08-21 14:20:00,92.85,92.85,92.8,92.82,32251.0,75.5314,75.5314,75.4907,75.507,32251.0
2017-08-21 14:25:00,92.82,92.83,92.76,92.77,31529.0,75.507,75.5151,75.4582,75.4663,31529.0
2017-08-21 14:30:00,92.77,92.8,92.77,92.79,16975.0,75.4663,75.4907,75.4663,75.4826,16975.0
2017-08-21 14:35:00,92.8,92.81,92.78,92.79,16844.0,75.4907,75.4988,75.4744,75.4826,16844.0
2017-08-21 14:40:00,92.79,92.81,92.78,92.81,30505.0,75.4826,75.4988,75.4744,75.4988,30505.0
2017-08-21 14:45:00,92.81,92.84,92.8,92.81,23262.0,75.4988,75.5232,75.4907,75.4988,23262.0
2017-08-21 14:50:00,92.81,92.85,92.79,92.84,22634.0,75.4988,75.5314,75.4826,75.5232,22634.0
2017-08-21 14:55:00,92.83,92.85,92.8,92.8,20351.0,75.5151,75.5314,75.4907,75.4907,20351.0
2017-08-21 15:00:00,92.8,92.82,92.76,92.79,42471.0,75.4907,75.507,75.4582,75.4826,42471.0
2017-08-21 15:05:00,92.78,92.8,92.75,92.79,28697.0,75.4744,75.4907,75.45,75.4826,28697.0
2017-08-21 15:10:00,92.78,92.79,92.75,92.75,28483.0,75.4744,75.4826,75.45,75.45,28483.0
2017-08-21 15:15:00,92.76,92.8,92.74,92.75,35943.0,75.4582,75.4907,75.4419,75.45,35943.0
2017-08-21 15:20:00,92.74,92.84,92.73,92.82,41995.0,75.4419,75.5232,75.4338,75.507,41995.0
2017-08-21 15:25:00,92.82,92.85,92.82,92.84,34150.0,75.507,75.5314,75.507,75.5232,34150.0
2017-08-21 15:30:00,92.84,92.88,92.83,92.84,34766.0,75.5232,75.5558,75.5151,75.5232,34766.0
2017-08-21 15:35:00,92.84,92.86,92.83,92.84,38637.0,75.5232,75.5395,75.5151,75.5232,38637.0
2017-08-21 15:40:00,92.84,92.89,92.84,92.89,67424.0,75.5232,75.5639,75.5232,75.5639,67424.0
2017-08-21 15:45:00,92.88,92.89,92.85,92.88,79525.0,75.5558,75.5639,75.5314,75.5558,79525.0
2017-08-21 15:50:00,92.88,92.96,92.87,92.96,178538.0,75.5558,75.6209,75.5476,75.6209,178538.0
2017-08-21 15:55:00,92.96,92.96,92.86,92.87,286061.0,75.6209,75.6209,75.5395,75.5476,286061.0
2017-08-22 09:30:00,92.91,92.94,92.78,92.85,172872.0,75.5802,75.6046,75.4744,75.5314,172872.0
2017-08-22 09:35:00,92.86,92.96,92.85,92.93,87290.0,75.5395,75.6209,75.5314,75.5964,87290.0
2017-08-22 09:40:00,92.92,92.93,92.83,92.84,70792.0,75.5883,75.5964,75.5151,75.5232,70792.0
2017-08-22 09:45:00,92.84,92.95,92.83,92.85,120940.0,75.5232,75.6127,75.5151,75.5314,120940.0
2017-08-22 09:50:00,92.85,92.93,92.83,92.84,53918.0,75.5314,75.5964,75.5151,75.5232,53918.0
2017-08-22 09:55:00,92.84,92.9,92.8,92.9,54736.0,75.5232,75.572,75.4907,75.572,54736.0
2017-08-22 10:00:00,92.9,92.9,92.83,92.84,85428.0,75.572,75.572,75.5151,75.5232,85428.0
2017-08-22 10:05:00,92.84,92.85,92.79,92.8,35178.0,75.5232,75.5314,75.4826,75.4907,35178.0
2017-08-22 10:10:00,92.79,92.81,92.75,92.76,40580.0,75.4826,75.4988,75.45,75.4582,40580.0
2017-08-22 10:15:00,92.76,92.85,92.74,92.84,44650.0,75.4582,75.5314,75.4419,75.5232,44650.0
2017-08-22 10:20:00,92.85,92.87,92.79,92.8,16822.0,75.5314,75.5476,75.4826,75.4907,16822.0
2017-08-22 10:25:00,92.79,92.87,92.79,92.79,35010.0,75.4826,75.5476,75.4826,75.4826,35010.0
2017-08-22 10:30:00,92.79,92.82,92.71,92.8,48517.0,75.4826,75.507,75.4175,75.4907,48517.0
2017-08-22 10:35:00,92.8,92.88,92.79,92.82,41041.0,75.4907,75.5558,75.4826,75.507,41041.0
2017-08-22 10:40:00,92.82,92.83,92.78,92.78,26685.0,75.507,75.5151,75.4744,75.4744,26685.0
2017-08-22 10:45:00,92.78,92.79,92.72,92.76,29979.0,75.4744,75.4826,75.4256,75.4582,29979.0
2017-08-22 10:50:00,92.75,92.79,92.75,92.75,18104.0,75.45,75.4826,75.45,75.45,18104.0
2017-08-22 10:55:00,92.76,92.76,92.68,92.68,27702.0,75.4582,75.4582,75.3931,75.3931,27702.0
2017-08-22 11:00:00,92.69,92.7,92.63,92.63,35853.0,75.4012,75.4093,75.3524,75.3524,35853.0
2017-08-22 11:05:00,92.64,92.68,92.63,92.68,31882.0,75.3605,75.3931,75.3524,75.3931,31882.0
2017-08-22 11:10:00,92.69,92.73,92.67,92.71,28286.0,75.4012,75.4338,75.3849,75.4175,28286.0
2017-08-22 11:15:00,92.72,92.72,92.69,92.7,30296.0,75.4256,75.4256,75.4012,75.4093,30296.0
2017-08-22 11:20:00,92.7,92.77,92.69,92.77,30181.0,75.4093,75.4663,75.4012,75.4663,30181.0
2017-08-22 11:25:00,92.77,92.78,92.75,92.76,43076.0,75.4663,75.4744,75.45,75.4582,43076.0
2017-08-22 11:30:00,92.77,92.8,92.76,92.78,37524.0,75.4663,75.4907,75.4582,75.4744,37524.0
2017-08-22 11:35:00,92.78,92.8,92.75,92.75,33941.0,75.4744,75.4907,75.45,75.45,33941.0
2017-08-22 11:40:00,92.76,92.79,92.74,92.78,24545.0,75.4582,75.4826,75.4419,75.4744,24545.0
2017-08-22 11:45:00,92.78,92.8,92.77,92.78,35627.0,75.4744,75.4907,75.4663,75.4744,35627.0
2017-08-22 11:50:00,92.77,92.78,92.69,92.7,44428.0,75.4663,75.4744,75.4012,75.4093,44428.0
2017-08-22 11:55:00,92.7,92.75,92.69,92.73,41530.0,75.4093,75.45,75.4012,75.4338,41530.0
2017-08-22 12:00:00,92.73,92.75,92.7,92.7,55644.0,75.4338,75.45,75.4093,75.4093,55644.0
2017-08-22 12:05:00,92.71,92.72,92.65,92.66,56995.0,75.4175,75.4256,75.3687,75.3768,56995.0
2017-08-22 12:10:00,92.65,92.67,92.64,92.66,24005.0,75.3687,75.3849,75.3605,75.3768,24005.0
2017-08-22 12:15:00,92.67,92.67,92.6,92.66,80185.0,75.3849,75.3849,75.328,75.3768,80185.0
2017-08-22 12:20:00,92.65,92.66,92.59,92.59,12190.0,75.3687,75.3768,75.3199,75.3199,12190.0
2017-08-22 12:25:00,92.59,92.68,92.59,92.66,33774.0,75.3199,75.3931,75.3199,75.3768,33774.0
2017-08-22 12:30:00,92.65,92.72,92.65,92.69,22108.0,75.3687,75.4256,75.3687,75.4012,22108.0
2017-08-22 12:35:00,92.69,92.69,92.67,92.68,11449.0,75.4012,75.4012,75.3849,75.3931,11449.0
2017-08-22 12:40:00,92.68,92.69,92.63,92.64,36126.0,75.3931,75.4012,75.3524,75.3605,36126.0
2017-08-22 12:45:00,92.64,92.72,92.64,92.71,29036.0,75.3605,75.4256,75.3605,75.4175,29036.0
2017-08-22 12:50:00,92.71,92.74,92.7,92.7,22174.0,75.4175,75.4419,75.4093,75.4093,22174.0
2017-08-22 12:55:00,92.71,92.71,92.65,92.65,11487.0,75.4175,75.4175,75.3687,75.3687,11487.0
2017-08-22 13:00:00,92.65,92.72,92.63,92.71,22098.0,75.3687,75.4256,75.3524,75.4175,22098.0
2017-08-22 13:05:00,92.71,92.72,92.68,92.71,17789.0,75.4175,75.4256,75.3931,75.4175,17789.0
2017-08-22 13:10:00,92.71,92.74,92.7,92.72,8085.0,75.4175,75.4419,75.4093,75.4256,8085.0
2017-08-22 13:15:00,92.72,92.73,92.7,92.73,25944.0,75.4256,75.4338,75.4093,75.4338,25944.0
2017-08-22 13:20:00,92.72,92.73,92.67,92.68,23549.0,75.4256,75.4338,75.3849,75.3931,23549.0
2017-08-22 13:25:00,92.68,92.73,92.66,92.72,25328.0,75.3931,75.4338,75.3768,75.4256,25328.0
2017-08-22 13:30:00,92.72,92.74,92.71,92.73,23501.0,75.4256,75.4419,75.4175,75.4338,23501.0
2017-08-22 13:35:00,92.73,92.79,92.72,92.77,33366.0,75.4338,75.4826,75.4256,75.4663,33366.0
2017-08-22 13:40:00,92.78,92.82,92.77,92.81,22071.0,75.4744,75.507,75.4663,75.4988,22071.0
2017-08-22 13:45:00,92.81,92.83,92.79,92.8,16916.0,75.4988,75.5151,75.4826,75.4907,16916.0
2017-08-22 13:50:00,92.8,92.83,92.79,92.79,11014.0,75.4907,75.5151,75.4826,75.4826,11014.0
2017-08-22 13:55:00,92.8,92.8,92.76,92.79,14903.0,75.4907,75.4907,75.4582,75.4826,14903.0
2017-08-22 14:00:00,92.79,92.8,92.77,92.78,20385.0,75.4826,75.4907,75.4663,75.4744,20385.0
2017-08-22 14:05:00,92.78,92.79,92.75,92.78,28977.0,75.4744,75.4826,75.45,75.4744,28977.0
2017-08-22 14:10:00,92.78,92.79,92.77,92.78,15978.0,75.4744,75.4826,75.4663,75.4744,15978.0
2017-08-22 14:15:00,92.77,92.79,92.76,92.78,17638.0,75.4663,75.4826,75.4582,75.4744,17638.0
2017-08-22 14:20:00,92.78,92.83,92.77,92.8,58645.0,75.4744,75.5151,75.4663,75.4907,58645.0
2017-08-22 14:25:00,92.81,92.83,92.8,92.83,54380.0,75.4988,75.5151,75.4907,75.5151,54380.0
2017-08-22 14:30:00,92.82,92.83,92.75,92.78,88412.0,75.507,75.5151,75.45,75.4744,88412.0
2017-08-22 14:35:00,92.79,92.79,92.73,92.75,84017.0,75.4826,75.4826,75.4338,75.45,84017.0
2017-08-22 14:40:00,92.75,92.77,92.73,92.75,38074.0,75.45,75.4663,75.4338,75.45,38074.0
2017-08-22 14:45:00,92.76,92.76,92.68,92.69,42811.0,75.4582,75.4582,75.3931,75.4012,42811.0
2017-08-22 14:50:00,92.68,92.71,92.64,92.65,55294.0,75.3931,75.4175,75.3605,75.3687,55294.0
2017-08-22 14:55:00,92.64,92.66,92.63,92.66,27528.0,75.3605,75.3768,75.3524,75.3768,27528.0
2017-08-22 15:00:00,92.66,92.68,92.63,92.67,60194.0,75.3768,75.3931,75.3524,75.3849,60194.0
2017-08-22 15:05:00,92.68,92.7,92.65,92.69,63007.0,75.3931,75.4093,75.3687,75.4012,63007.0
2017-08-22 15:10:00,92.7,92.74,92.68,92.72,67568.0,75.4093,75.4419,75.3931,75.4256,67568.0
2017-08-22 15:15:00,92.71,92.74,92.7,92.73,33025.0,75.4175,75.4419,75.4093,75.4338,33025.0
2017-08-22 15:20:00,92.73,92.74,92.67,92.67,55956.0,75.4338,75.4419,75.3849,75.3849,55956.0
2017-08-22 15:25:00,92.67,92.68,92.62,92.67,76250.0,75.3849,75.3931,75.3443,75.3849,76250.0
2017-08-22 15:30:00,92.67,92.73,92.66,92.68,43577.0,75.3849,75.4338,75.3768,75.3931,43577.0
2017-08-22 15:35:00,92.68,92.72,92.67,92.7,50644.0,75.3931,75.4256,75.3849,75.4093,50644.0
2017-08-22 15:40:00,92.7,92.8,92.7,92.8,55541.0,75.4093,75.4907,75.4093,75.4907,55541.0
2017-08-22 15:45:00,92.8,92.83,92.79,92.81,73171.0,75.4907,75.5151,75.4826,75.4988,73171.0
2017-08-22 15:50:00,92.81,92.82,92.74,92.78,79321.0,75.4988,75.507,75.4419,75.4744,79321.0
2017-08-22 15:55:00,92.78,92.81,92.74,92.79,204090.0,75.4744,75.4988,75.4419,75.4826,204090.0
2017-08-23 09:30:00,92.5,92.58,92.31,92.5,204416.0,75.2467,75.3117,75.0921,75.2467,204416.0
2017-08-23 09:35:00,92.49,92.5,92.28,92.3,81836.0,75.2385,75.2467,75.0677,75.084,81836.0
2017-08-23 09:40:00,92.3,92.44,92.29,92.4,75898.0,75.084,75.1978,75.0758,75.1653,75898.0
2017-08-23 09:45:00,92.4,92.44,92.34,92.43,36784.0,75.1653,75.1978,75.1165,75.1897,36784.0
2017-08-23 09:50:00,92.44,92.49,92.42,92.49,39750.0,75.1978,75.2385,75.1816,75.2385,39750.0
2017-08-23 09:55:00,92.48,92.58,92.45,92.57,45149.0,75.2304,75.3117,75.206,75.3036,45149.0
2017-08-23 10:00:00,92.56,92.67,92.55,92.62,46812.0,75.2955,75.3849,75.2873,75.3443,46812.0
2017-08-23 10:05:00,92.61,92.63,92.52,92.57,38446.0,75.3361,75.3524,75.2629,75.3036,38446.0
2017-08-23 10:10:00,92.57,92.59,92.52,92.53,20153.0,75.3036,75.3199,75.2629,75.2711,20153.0
2017-08-23 10:15:00,92.54,92.56,92.5,92.55,28682.0,75.2792,75.2955,75.2467,75.2873,28682.0
2017-08-23 10:20:00,92.56,92.56,92.47,92.47,28263.0,75.2955,75.2955,75.2222,75.2222,28263.0
2017-08-23 10:25:00,92.48,92.48,92.43,92.46,37217.0,75.2304,75.2304,75.1897,75.2141,37217.0
2017-08-23 10:30:00,92.47,92.52,92.47,92.49,29105.0,75.2222,75.2629,75.2222,75.2385,29105.0
2017-08-23 10:35:00,92.5,92.57,92.5,92.56,27054.0,75.2467,75.3036,75.2467,75.2955,27054.0
2017-08-23 10:40:00,92.56,92.58,92.52,92.57,26794.0,75.2955,75.3117,75.2629,75.3036,26794.0
2017-08-23 10:45:00,92.58,92.66,92.57,92.65,38527.0,75.3117,75.3768,75.3036,75.3687,38527.0
2017-08-23 10:50:00,92.65,92.65,92.62,92.64,17414.0,75.3687,75.3687,75.3443,75.3605,17414.0
2017-08-23 10:55:00,92.63,92.63,92.48,92.5,30365.0,75.3524,75.3524,75.2304,75.2467,30365.0
2017-08-23 11:00:00,92.49,92.53,92.48,92.51,25946.0,75.2385,75.2711,75.2304,75.2548,25946.0
2017-08-23 11:05:00,92.51,92.53,92.45,92.45,21419.0,75.2548,75.2711,75.206,75.206,21419.0
2017-08-23 11:10:00,92.46,92.49,92.44,92.46,26203.0,75.2141,75.2385,75.1978,75.2141,26203.0
2017-08-23 11:15:00,92.46,92.55,92.46,92.55,18056.0,75.2141,75.2873,75.2141,75.2873,18056.0
2017-08-23 11:20:00,92.55,92.56,92.51,92.53,28115.0,75.2873,75.2955,75.2548,75.2711,28115.0
2017-08-23 11:25:00,92.52,92.55,92.5,92.55,18619.0,75.2629,75.2873,75.2467,75.2873,18619.0
2017-08-23 11:30:00,92.55,92.55,92.46,92.46,31499.0,75.2873,75.2873,75.2141,75.2141,31499.0
2017-08-23 11:35:00,92.46,92.47,92.43,92.45,25063.0,75.2141,75.2222,75.1897,75.206,25063.0
2017-08-23 11:40:00,92.46,92.47,92.43,92.45,21546.0,75.2141,75.2222,75.1897,75.206,21546.0
2017-08-23 11:45:00,92.44,92.52,92.44,92.52,17088.0,75.1978,75.2629,75.1978,75.2629,17088.0
2017-08-23 11:50:00,92.52,92.56,92.52,92.56,11058.0,75.2629,75.2955,75.2629,75.2955,11058.0
2017-08-23 11:55:00,92.56,92.56,92.51,92.52,22920.0,75.2955,75.2955,75.2548,75.2629,22920.0
2017-08-23 12:00:00,92.53,92.55,92.52,92.53,19446.0,75.2711,75.2873,75.2629,75.2711,19446.0
2017-08-23 12:05:00,92.53,92.53,92.5,92.51,30984.0,75.2711,75.2711,75.2467,75.2548,30984.0
2017-08-23 12:10:00,92.52,92.54,92.5,92.54,11635.0,75.2629,75.2792,75.2467,75.2792,11635.0
2017-08-23 12:15:00,92.54,92.62,92.53,92.58,58097.0,75.2792,75.3443,75.2711,75.3117,58097.0
2017-08-23 12:20:00,92.57,92.6,92.52,92.59,16699.0,75.3036,75.328,75.2629,75.3199,16699.0
2017-08-23 12:25:00,92.6,92.6,92.55,92.58,21994.0,75.328,75.328,75.2873,75.3117,21994.0
2017-08-23 12:30:00,92.57,92.59,92.55,92.57,15068.0,75.3036,75.3199,75.2873,75.3036,15068.0
2017-08-23 12:35:00,92.56,92.63,92.56,92.61,14453.0,75.2955,75.3524,75.2955,75.3361,14453.0
2017-08-23 12:40:00,92.61,92.64,92.6,92.63,20373.0,75.3361,75.3605,75.328,75.3524,20373.0
2017-08-23 12:45:00,92.63,92.65,92.6,92.6,31037.0,75.3524,75.3687,75.328,75.328,31037.0
2017-08-23 12:50:00,92.61,92.62,92.58,92.59,17254.0,75.3361,75.3443,75.3117,75.3199,17254.0
2017-08-23 12:55:00,92.59,92.61,92.58,92.6,12227.0,75.3199,75.3361,75.3117,75.328,12227.0
2017-08-23 13:00:00,92.59,92.64,92.59,92.63,18171.0,75.3199,75.3605,75.3199,75.3524,18171.0
2017-08-23 13:05:00,92.62,92.64,92.61,92.63,18521.0,75.3443,75.3605,75.3361,75.3524,18521.0
2017-08-23 13:10:00,92.63,92.63,92.6,92.62,10208.0,75.3524,75.3524,75.328,75.3443,10208.0
2017-08-23 13:15:00,92.62,92.63,92.56,92.6,22335.0,75.3443,75.3524,75.2955,75.328,22335.0
2017-08-23 13:20:00,92.59,92.61,92.58,92.6,13564.0,75.3199,75.3361,75.3117,75.328,13564.0
2017-08-23 13:25:00,92.61,92.63,92.58,92.58,20115.0,75.3361,75.3524,75.3117,75.3117,20115.0
2017-08-23 13:30:00,92.59,92.6,92.56,92.57,16396.0,75.3199,75.328,75.2955,75.3036,16396.0
2017-08-23 13:35:00,92.57,92.6,92.56,92.58,19805.0,75.3036,75.328,75.2955,75.3117,19805.0
2017-08-23 13:40:00,92.58,92.6,92.57,92.57,16102.0,75.3117,75.328,75.3036,75.3036,16102.0
2017-08-23 13:45:00,92.58,92.62,92.58,92.61,21518.0,75.3117,75.3443,75.3117,75.3361,21518.0
2017-08-23 13:50:00,92.61,92.63,92.57,92.57,26452.0,75.3361,75.3524,75.3036,75.3036,26452.0
2017-08-23 13:55:00,92.56,92.6,92.56,92.58,13418.0,75.2955,75.328,75.2955,75.3117,13418.0
2017-08-23 14:00:00,92.58,92.62,92.57,92.62,23604.0,75.3117,75.3443,75.3036,75.3443,23604.0
2017-08-23 14:05:00,92.61,92.62,92.6,92.62,15287.0,75.3361,75.3443,75.328,75.3443,15287.0
2017-08-23 14:10:00,92.61,92.63,92.6,92.61,30142.0,75.3361,75.3524,75.328,75.3361,30142.0
2017-08-23 14:15:00,92.62,92.63,92.58,92.59,18081.0,75.3443,75.3524,75.3117,75.3199,18081.0
2017-08-23 14:20:00,92.6,92.62,92.59,92.59,16479.0,75.328,75.3443,75.3199,75.3199,16479.0
2017-08-23 14:25:00,92.59,92.6,92.55,92.58,31533.0,75.3199,75.328,75.2873,75.3117,31533.0
2017-08-23 14:30:00,92.59,92.61,92.56,92.58,24858.0,75.3199,75.3361,75.2955,75.3117,24858.0
2017-08-23 14:35:00,92.58,92.6,92.57,92.59,20005.0,75.3117,75.328,75.3036,75.3199,20005.0
2017-08-23 14:40:00,92.59,92.59,92.56,92.59,12987.0,75.3199,75.3199,75.2955,75.3199,12987.0
2017-08-23 14:45:00,92.59,92.59,92.55,92.57,26683.0,75.3199,75.3199,75.2873,75.3036,26683.0
2017-08-23 14:50:00,92.58,92.59,92.56,92.59,28762.0,75.3117,75.3199,75.2955,75.3199,28762.0
2017-08-23 14:55:00,92.59,92.59,92.57,92.58,10897.0,75.3199,75.3199,75.3036,75.3117,10897.0
2017-08-23 15:00:00,92.58,92.6,92.56,92.56,40477.0,75.3117,75.328,75.2955,75.2955,40477.0
2017-08-23 15:05:00,92.56,92.59,92.55,92.59,21069.0,75.2955,75.3199,75.2873,75.3199,21069.0
2017-08-23 15:10:00,92.59,92.64,92.58,92.63,27720.0,75.3199,75.3605,75.3117,75.3524,27720.0
2017-08-23 15:15:00,92.62,92.63,92.58,92.62,43762.0,75.3443,75.3524,75.3117,75.3443,43762.0
2017-08-23 15:20:00,92.62,92.63,92.6,92.63,28053.0,75.3443,75.3524,75.328,75.3524,28053.0
2017-08-23 15:25:00,92.63,92.64,92.58,92.6,60747.0,75.3524,75.3605,75.3117,75.328,60747.0
2017-08-23 15:30:00,92.6,92.61,92.56,92.58,39265.0,75.328,75.3361,75.2955,75.3117,39265.0
2017-08-23 15:35:00,92.58,92.64,92.56,92.57,64250.0,75.3117,75.3605,75.2955,75.3036,64250.0
2017-08-23 15:40:00,92.56,92.6,92.55,92.59,46493.0,75.2955,75.328,75.2873,75.3199,46493.0
2017-08-23 15:45:00,92.58,92.58,92.53,92.54,129328.0,75.3117,75.3117,75.2711,75.2792,129328.0
2017-08-23 15:50:00,92.54,92.57,92.51,92.54,97194.0,75.2792,75.3036,75.2548,75.2792,97194.0
2017-08-23 15:55:00,92.54,92.54,92.43,92.44,282787.0,75.2792,75.2792,75.1897,75.1978,282787.0
2017-08-24 09:30:00,92.44,92.56,92.29,92.46,148782.0,75.1978,75.2955,75.0758,75.2141,148782.0
2017-08-24 09:35:00,92.46,92.57,92.44,92.53,45367.0,75.2141,75.3036,75.1978,75.2711,45367.0
2017-08-24 09:40:00,92.52,92.55,92.41,92.41,80474.0,75.2629,75.2873,75.1734,75.1734,80474.0
2017-08-24 09:45:00,92.4,92.41,92.33,92.37,46296.0,75.1653,75.1734,75.1084,75.1409,46296.0
2017-08-24 09:50:00,92.37,92.39,92.26,92.31,64903.0,75.1409,75.1572,75.0514,75.0921,64903.0
2017-08-24 09:55:00,92.3,92.3,92.17,92.18,52579.0,75.084,75.084,74.9782,74.9863,52579.0
2017-08-24 10:00:00,92.18,92.19,92.04,92.09,67079.0,74.9863,74.9945,74.8725,74.9131,67079.0
2017-08-24 10:05:00,92.1,92.19,92.06,92.18,51886.0,74.9213,74.9945,74.8887,74.9863,51886.0
2017-08-24 10:10:00,92.18,92.28,92.14,92.28,57637.0,74.9863,75.0677,74.9538,75.0677,57637.0
2017-08-24 10:15:00,92.29,92.31,92.23,92.29,54618.0,75.0758,75.0921,75.027,75.0758,54618.0
2017-08-24 10:20:00,92.29,92.37,92.29,92.33,39990.0,75.0758,75.1409,75.0758,75.1084,39990.0
2017-08-24 10:25:00,92.34,92.38,92.27,92.3,48327.0,75.1165,75.149,75.0596,75.084,48327.0
2017-08-24 10:30:00,92.3,92.31,92.26,92.3,46869.0,75.084,75.0921,75.0514,75.084,46869.0
2017-08-24 10:35:00,92.3,92.38,92.29,92.38,24068.0,75.084,75.149,75.0758,75.149,24068.0
2017-08-24 10:40:00,92.38,92.38,92.32,92.36,43985.0,75.149,75.149,75.1002,75.1328,43985.0
2017-08-24 10:45:00,92.36,92.37,92.33,92.36,70636.0,75.1328,75.1409,75.1084,75.1328,70636.0
2017-08-24 10:50:00,92.35,92.41,92.33,92.4,24315.0,75.1246,75.1734,75.1084,75.1653,24315.0
2017-08-24 10:55:00,92.4,92.45,92.38,92.38,38820.0,75.1653,75.206,75.149,75.149,38820.0
2017-08-24 11:00:00,92.39,92.41,92.33,92.34,28342.0,75.1572,75.1734,75.1084,75.1165,28342.0
2017-08-24 11:05:00,92.34,92.39,92.34,92.38,26221.0,75.1165,75.1572,75.1165,75.149,26221.0
2017-08-24 11:10:00,92.39,92.39,92.35,92.36,30136.0,75.1572,75.1572,75.1246,75.1328,30136.0
2017-08-24 11:15:00,92.37,92.38,92.32,92.34,26416.0,75.1409,75.149,75.1002,75.1165,26416.0
2017-08-24 11:20:00,92.34,92.35,92.32,92.32,21235.0,75.1165,75.1246,75.1002,75.1002,21235.0
2017-08-24 11:25:00,92.32,92.33,92.22,92.24,52156.0,75.1002,75.1084,75.0189,75.0351,52156.0
2017-08-24 11:30:00,92.25,92.3,92.19,92.19,50428.0,75.0433,75.084,74.9945,74.9945,50428.0
2017-08-24 11:35:00,92.19,92.3,92.18,92.29,63329.0,74.9945,75.084,74.9863,75.0758,63329.0
2017-08-24 11:40:00,92.28,92.3,92.22,92.28,25941.0,75.0677,75.084,75.0189,75.0677,25941.0
2017-08-24 11:45:00,92.28,92.31,92.27,92.29,19526.0,75.0677,75.0921,75.0596,75.0758,19526.0
2017-08-24 11:50:00,92.28,92.34,92.28,92.31,22768.0,75.0677,75.1165,75.0677,75.0921,22768.0
2017-08-24 11:55:00,92.31,92.31,92.28,92.3,35620.0,75.0921,75.0921,75.0677,75.084,35620.0
2017-08-24 12:00:00,92.3,92.31,92.26,92.28,41942.0,75.084,75.0921,75.0514,75.0677,41942.0
2017-08-24 12:05:00,92.28,92.3,92.25,92.3,18326.0,75.0677,75.084,75.0433,75.084,18326.0
2017-08-24 12:10:00,92.3,92.31,92.27,92.3,29328.0,75.084,75.0921,75.0596,75.084,29328.0
2017-08-24 12:15:00,92.3,92.3,92.25,92.27,23212.0,75.084,75.084,75.0433,75.0596,23212.0
2017-08-24 12:20:00,92.27,92.3,92.27,92.28,21495.0,75.0596,75.084,75.0596,75.0677,21495.0
2017-08-24 12:25:00,92.28,92.3,92.28,92.28,25293.0,75.0677,75.084,75.0677,75.0677,25293.0
2017-08-24 12:30:00,92.29,92.31,92.27,92.3,56206.0,75.0758,75.0921,75.0596,75.084,56206.0
2017-08-24 12:35:00,92.3,92.3,92.26,92.3,42174.0,75.084,75.084,75.0514,75.084,42174.0
2017-08-24 12:40:00,92.3,92.31,92.28,92.3,49393.0,75.084,75.0921,75.0677,75.084,49393.0
2017-08-24 12:45:00,92.3,92.3,92.29,92.3,48647.0,75.084,75.084,75.0758,75.084,48647.0
2017-08-24 12:50:00,92.3,92.31,92.28,92.29,52085.0,75.084,75.0921,75.0677,75.0758,52085.0
2017-08-24 12:55:00,92.3,92.3,92.28,92.29,23825.0,75.084,75.084,75.0677,75.0758,23825.0
2017-08-24 13:00:00,92.28,92.29,92.25,92.25,14894.0,75.0677,75.0758,75.0433,75.0433,14894.0
2017-08-24 13:05:00,92.25,92.27,92.22,92.27,20394.0,75.0433,75.0596,75.0189,75.0596,20394.0
2017-08-24 13:10:00,92.28,92.31,92.28,92.3,47481.0,75.0677,75.0921,75.0677,75.084,47481.0
2017-08-24 13:15:00,92.3,92.37,92.29,92.37,77013.0,75.084,75.1409,75.0758,75.1409,77013.0
2017-08-24 13:20:00,92.37,92.37,92.33,92.33,20987.0,75.1409,75.1409,75.1084,75.1084,20987.0
2017-08-24 13:25:00,92.33,92.36,92.31,92.33,23841.0,75.1084,75.1328,75.0921,75.1084,23841.0
2017-08-24 13:30:00,92.33,92.35,92.26,92.27,30681.0,75.1084,75.1246,75.0514,75.0596,30681.0
2017-08-24 13:35:00,92.28,92.3,92.25,92.25,50243.0,75.0677,75.084,75.0433,75.0433,50243.0
2017-08-24 13:40:00,92.26,92.28,92.24,92.27,18531.0,75.0514,75.0677,75.0351,75.0596,18531.0
2017-08-24 13:45:00,92.27,92.3,92.27,92.28,19586.0,75.0596,75.084,75.0596,75.0677,19586.0
2017-08-24 13:50:00,92.28,92.3,92.27,92.27,25511.0,75.0677,75.084,75.0596,75.0596,25511.0
2017-08-24 13:55:00,92.26,92.3,92.26,92.27,21517.0,75.0514,75.084,75.0514,75.0596,21517.0
2017-08-24 14:00:00,92.26,92.28,92.16,92.27,90516.0,75.0514,75.0677,74.9701,75.0596,90516.0
2017-08-24 14:05:00,92.26,92.28,92.2,92.2,49816.0,75.0514,75.0677,75.0026,75.0026,49816.0
2017-08-24 14:10:00,92.2,92.23,92.14,92.16,40115.0,75.0026,75.027,74.9538,74.9701,40115.0
2017-08-24 14:15:00,92.16,92.16,92.11,92.11,41531.0,74.9701,74.9701,74.9294,74.9294,41531.0
2017-08-24 14:20:00,92.12,92.2,92.12,92.17,76515.0,74.9375,75.0026,74.9375,74.9782,76515.0
2017-08-24 14:25:00,92.17,92.19,92.13,92.17,53529.0,74.9782,74.9945,74.9457,74.9782,53529.0
2017-08-24 14:30:00,92.17,92.23,92.15,92.22,47161.0,74.9782,75.027,74.9619,75.0189,47161.0
2017-08-24 14:35:00,92.22,92.26,92.21,92.23,57829.0,75.0189,75.0514,75.0107,75.027,57829.0
2017-08-24 14:40:00,92.25,92.27,92.22,92.25,35916.0,75.0433,75.0596,75.0189,75.0433,35916.0
2017-08-24 14:45:00,92.25,92.25,92.13,92.14,75448.0,75.0433,75.0433,74.9457,74.9538,75448.0
2017-08-24 14:50:00,92.15,92.17,92.12,92.16,105264.0,74.9619,74.9782,74.9375,74.9701,105264.0
2017-08-24 14:55:00,92.16,92.18,92.15,92.17,64411.0,74.9701,74.9863,74.9619,74.9782,64411.0
2017-08-24 15:00:00,92.17,92.18,92.11,92.16,96532.0,74.9782,74.9863,74.9294,74.9701,96532.0
2017-08-24 15:05:00,92.16,92.18,92.13,92.14,46289.0,74.9701,74.9863,74.9457,74.9538,46289.0
2017-08-24 15:10:00,92.14,92.15,92.13,92.13,83174.0,74.9538,74.9619,74.9457,74.9457,83174.0
2017-08-24 15:15:00,92.14,92.19,92.13,92.18,83255.0,74.9538,74.9945,74.9457,74.9863,83255.0
2017-08-24 15:20:00,92.17,92.19,92.16,92.18,61292.0,74.9782,74.9945,74.9701,74.9863,61292.0
2017-08-24 15:25:00,92.19,92.24,92.18,92.23,52916.0,74.9945,75.0351,74.9863,75.027,52916.0
2017-08-24 15:30:00,92.23,92.24,92.2,92.21,38820.0,75.027,75.0351,75.0026,75.0107,38820.0
2017-08-24 15:35:00,92.21,92.27,92.19,92.27,52900.0,75.0107,75.0596,74.9945,75.0596,52900.0
2017-08-24 15:40:00,92.27,92.28,92.21,92.22,77763.0,75.0596,75.0677,75.0107,75.0189,77763.0
2017-08-24 15:45:00,92.23,92.24,92.21,92.22,121603.0,75.027,75.0351,75.0107,75.0189,121603.0
2017-08-24 15:50:00,92.22,92.25,92.19,92.23,142788.0,75.0189,75.0433,74.9945,75.027,142788.0
2017-08-24 15:55:00,92.23,92.32,92.22,92.26,259279.0,75.027,75.1002,75.0189,75.0514,259279.0
2017-08-25 09:30:00,92.65,92.65,92.41,92.58,180118.0,75.3687,75.3687,75.1734,75.3117,180118.0
2017-08-25 09:35:00,92.59,92.65,92.54,92.59,148690.0,75.3199,75.3687,75.2792,75.3199,148690.0
2017-08-25 09:40:00,92.59,92.67,92.56,92.67,64449.0,75.3199,75.3849,75.2955,75.3849,64449.0
2017-08-25 09:45:00,92.67,92.81,92.64,92.75,79884.0,75.3849,75.4988,75.3605,75.45,79884.0
2017-08-25 09:50:00,92.76,92.85,92.7,92.72,81216.0,75.4582,75.5314,75.4093,75.4256,81216.0
2017-08-25 09:55:00,92.72,92.85,92.71,92.84,42906.0,75.4256,75.5314,75.4175,75.5232,42906.0
2017-08-25 10:00:00,92.84,92.86,92.71,92.71,138457.0,75.5232,75.5395,75.4175,75.4175,138457.0
2017-08-25 10:05:00,92.71,92.79,92.69,92.77,64357.0,75.4175,75.4826,75.4012,75.4663,64357.0
2017-08-25 10:10:00,92.77,92.79,92.72,92.72,55930.0,75.4663,75.4826,75.4256,75.4256,55930.0
2017-08-25 10:15:00,92.72,92.77,92.69,92.74,46800.0,75.4256,75.4663,75.4012,75.4419,46800.0
2017-08-25 10:20:00,92.74,92.77,92.68,92.72,55004.0,75.4419,75.4663,75.3931,75.4256,55004.0
2017-08-25 10:25:00,92.72,92.72,92.65,92.65,43525.0,75.4256,75.4256,75.3687,75.3687,43525.0
2017-08-25 10:30:00,92.65,92.68,92.55,92.6,50044.0,75.3687,75.3931,75.2873,75.328,50044.0
2017-08-25 10:35:00,92.61,92.68,92.6,92.68,32979.0,75.3361,75.3931,75.328,75.3931,32979.0
2017-08-25 10:40:00,92.67,92.69,92.62,92.63,42880.0,75.3849,75.4012,75.3443,75.3524,42880.0
2017-08-25 10:45:00,92.63,92.65,92.59,92.59,35375.0,75.3524,75.3687,75.3199,75.3199,35375.0
2017-08-25 10:50:00,92.59,92.6,92.54,92.56,49647.0,75.3199,75.328,75.2792,75.2955,49647.0
2017-08-25 10:55:00,92.56,92.62,92.54,92.62,40686.0,75.2955,75.3443,75.2792,75.3443,40686.0
2017-08-25 11:00:00,92.62,92.63,92.55,92.57,67111.0,75.3443,75.3524,75.2873,75.3036,67111.0
2017-08-25 11:05:00,92.56,92.62,92.55,92.56,38953.0,75.2955,75.3443,75.2873,75.2955,38953.0
2017-08-25 11:10:00,92.56,92.58,92.55,92.55,45273.0,75.2955,75.3117,75.2873,75.2873,45273.0
2017-08-25 11:15:00,92.55,92.59,92.53,92.54,41987.0,75.2873,75.3199,75.2711,75.2792,41987.0
2017-08-25 11:20:00,92.54,92.55,92.51,92.51,32465.0,75.2792,75.2873,75.2548,75.2548,32465.0
2017-08-25 11:25:00,92.52,92.57,92.48,92.55,33923.0,75.2629,75.3036,75.2304,75.2873,33923.0
2017-08-25 11:30:00,92.56,92.56,92.49,92.55,47288.0,75.2955,75.2955,75.2385,75.2873,47288.0
2017-08-25 11:35:00,92.56,92.59,92.5,92.52,40137.0,75.2955,75.3199,75.2467,75.2629,40137.0
2017-08-25 11:40:00,92.52,92.57,92.51,92.56,24064.0,75.2629,75.3036,75.2548,75.2955,24064.0
2017-08-25 11:45:00,92.57,92.57,92.5,92.55,23212.0,75.3036,75.3036,75.2467,75.2873,23212.0
2017-08-25 11:50:00,92.56,92.56,92.5,92.51,21456.0,75.2955,75.2955,75.2467,75.2548,21456.0
2017-08-25 11:55:00,92.52,92.53,92.49,92.52,27633.0,75.2629,75.2711,75.2385,75.2629,27633.0
2017-08-25 12:00:00,92.52,92.53,92.5,92.53,36801.0,75.2629,75.2711,75.2467,75.2711,36801.0
2017-08-25 12:05:00,92.53,92.63,92.53,92.63,34899.0,75.2711,75.3524,75.2711,75.3524,34899.0
2017-08-25 12:10:00,92.63,92.64,92.55,92.56,66667.0,75.3524,75.3605,75.2873,75.2955,66667.0
2017-08-25 12:15:00,92.56,92.6,92.56,92.6,22017.0,75.2955,75.328,75.2955,75.328,22017.0
2017-08-25 12:20:00,92.6,92.63,92.57,92.62,52310.0,75.328,75.3524,75.3036,75.3443,52310.0
2017-08-25 12:25:00,92.62,92.66,92.58,92.66,33008.0,75.3443,75.3768,75.3117,75.3768,33008.0
2017-08-25 12:30:00,92.65,92.7,92.64,92.7,23647.0,75.3687,75.4093,75.3605,75.4093,23647.0
2017-08-25 12:35:00,92.7,92.76,92.67,92.75,44445.0,75.4093,75.4582,75.3849,75.45,44445.0
2017-08-25 12:40:00,92.75,92.76,92.68,92.68,15867.0,75.45,75.4582,75.3931,75.3931,15867.0
2017-08-25 12:45:00,92.68,92.72,92.65,92.71,38860.0,75.3931,75.4256,75.3687,75.4175,38860.0
2017-08-25 12:50:00,92.72,92.79,92.72,92.76,16598.0,75.4256,75.4826,75.4256,75.4582,16598.0
2017-08-25 12:55:00,92.77,92.83,92.77,92.8,53037.0,75.4663,75.5151,75.4663,75.4907,53037.0
2017-08-25 13:00:00,92.8,92.84,92.76,92.83,30640.0,75.4907,75.5232,75.4582,75.5151,30640.0
2017-08-25 13:05:00,92.83,92.84,92.81,92.81,20489.0,75.5151,75.5232,75.4988,75.4988,20489.0
2017-08-25 13:10:00,92.81,92.82,92.8,92.81,14891.0,75.4988,75.507,75.4907,75.4988,14891.0
2017-08-25 13:15:00,92.8,92.85,92.79,92.83,33536.0,75.4907,75.5314,75.4826,75.5151,33536.0
2017-08-25 13:20:00,92.84,92.85,92.82,92.84,19710.0,75.5232,75.5314,75.507,75.5232,19710.0
2017-08-25 13:25:00,92.84,92.85,92.84,92.84,7376.0,75.5232,75.5314,75.5232,75.5232,7376.0
2017-08-25 13:30:00,92.85,92.85,92.79,92.79,20680.0,75.5314,75.5314,75.4826,75.4826,20680.0
2017-08-25 13:35:00,92.79,92.83,92.77,92.83,70004.0,75.4826,75.5151,75.4663,75.5151,70004.0
2017-08-25 13:40:00,92.83,92.84,92.81,92.83,19979.0,75.5151,75.5232,75.4988,75.5151,19979.0
2017-08-25 13:45:00,92.82,92.82,92.79,92.79,15698.0,75.507,75.507,75.4826,75.4826,15698.0
2017-08-25 13:50:00,92.8,92.83,92.79,92.83,16204.0,75.4907,75.5151,75.4826,75.5151,16204.0
2017-08-25 13:55:00,92.83,92.83,92.8,92.82,20116.0,75.5151,75.5151,75.4907,75.507,20116.0
2017-08-25 14:00:00,92.81,92.84,92.79,92.82,29481.0,75.4988,75.5232,75.4826,75.507,29481.0
2017-08-25 14:05:00,92.81,92.83,92.81,92.82,11821.0,75.4988,75.5151,75.4988,75.507,11821.0
2017-08-25 14:10:00,92.82,92.83,92.78,92.79,26856.0,75.507,75.5151,75.4744,75.4826,26856.0
2017-08-25 14:15:00,92.79,92.8,92.75,92.77,18778.0,75.4826,75.4907,75.45,75.4663,18778.0
2017-08-25 14:20:00,92.77,92.8,92.76,92.78,33984.0,75.4663,75.4907,75.4582,75.4744,33984.0
2017-08-25 14:25:00,92.78,92.79,92.73,92.73,20535.0,75.4744,75.4826,75.4338,75.4338,20535.0
2017-08-25 14:30:00,92.73,92.81,92.71,92.71,77290.0,75.4338,75.4988,75.4175,75.4175,77290.0
2017-08-25 14:35:00,92.71,92.72,92.68,92.68,25136.0,75.4175,75.4256,75.3931,75.3931,25136.0
2017-08-25 14:40:00,92.69,92.71,92.65,92.66,25800.0,75.4012,75.4175,75.3687,75.3768,25800.0
2017-08-25 14:45:00,92.67,92.72,92.65,92.72,26150.0,75.3849,75.4256,75.3687,75.4256,26150.0
2017-08-25 14:50:00,92.71,92.71,92.68,92.7,19848.0,75.4175,75.4175,75.3931,75.4093,19848.0
2017-08-25 14:55:00,92.69,92.72,92.68,92.69,20857.0,75.4012,75.4256,75.3931,75.4012,20857.0
2017-08-25 15:00:00,92.7,92.71,92.63,92.67,61307.0,75.4093,75.4175,75.3524,75.3849,61307.0
2017-08-25 15:05:00,92.66,92.7,92.64,92.69,31895.0,75.3768,75.4093,75.3605,75.4012,31895.0
2017-08-25 15:10:00,92.7,92.73,92.67,92.68,46764.0,75.4093,75.4338,75.3849,75.3931,46764.0
2017-08-25 15:15:00,92.68,92.7,92.66,92.69,36155.0,75.3931,75.4093,75.3768,75.4012,36155.0
2017-08-25 15:20:00,92.69,92.74,92.68,92.7,48099.0,75.4012,75.4419,75.3931,75.4093,48099.0
2017-08-25 15:25:00,92.7,92.7,92.67,92.69,12165.0,75.4093,75.4093,75.3849,75.4012,12165.0
2017-08-25 15:30:00,92.69,92.69,92.64,92.66,52171.0,75.4012,75.4012,75.3605,75.3768,52171.0
2017-08-25 15:35:00,92.66,92.66,92.61,92.61,77098.0,75.3768,75.3768,75.3361,75.3361,77098.0
2017-08-25 15:40:00,92.62,92.67,92.61,92.65,70927.0,75.3443,75.3849,75.3361,75.3687,70927.0
2017-08-25 15:45:00,92.66,92.69,92.64,92.66,116342.0,75.3768,75.4012,75.3605,75.3768,116342.0
2017-08-25 15:50:00,92.66,92.66,92.58,92.6,100641.0,75.3768,75.3768,75.3117,75.328,100641.0
2017-08-25 15:55:00,92.6,92.6,92.51,92.54,288022.0,75.328,75.328,75.2548,75.2792,288022.0
2017-08-28 09:30:00,92.52,92.62,92.49,92.6,140356.0,75.2629,75.3443,75.2385,75.328,140356.0
2017-08-28 09:35:00,92.59,92.68,92.58,92.67,53187.0,75.3199,75.3931,75.3117,75.3849,53187.0
2017-08-28 09:40:00,92.67,92.71,92.61,92.66,47949.0,75.3849,75.4175,75.3361,75.3768,47949.0
2017-08-28 09:45:00,92.66,92.68,92.55,92.6,159360.0,75.3768,75.3931,75.2873,75.328,159360.0
2017-08-28 09:50:00,92.61,92.62,92.55,92.56,57207.0,75.3361,75.3443,75.2873,75.2955,57207.0
2017-08-28 09:55:00,92.56,92.59,92.44,92.48,39040.0,75.2955,75.3199,75.1978,75.2304,39040.0
2017-08-28 10:00:00,92.48,92.52,92.44,92.47,80508.0,75.2304,75.2629,75.1978,75.2222,80508.0
2017-08-28 10:05:00,92.47,92.49,92.44,92.44,60932.0,75.2222,75.2385,75.1978,75.1978,60932.0
2017-08-28 10:10:00,92.45,92.46,92.4,92.44,36854.0,75.206,75.2141,75.1653,75.1978,36854.0
2017-08-28 10:15:00,92.44,92.49,92.42,92.48,42582.0,75.1978,75.2385,75.1816,75.2304,42582.0
2017-08-28 10:20:00,92.5,92.52,92.44,92.47,35502.0,75.2467,75.2629,75.1978,75.2222,35502.0
2017-08-28 10:25:00,92.47,92.48,92.37,92.42,29210.0,75.2222,75.2304,75.1409,75.1816,29210.0
2017-08-28 10:30:00,92.41,92.47,92.4,92.46,28677.0,75.1734,75.2222,75.1653,75.2141,28677.0
2017-08-28 10:35:00,92.47,92.51,92.47,92.48,12148.0,75.2222,75.2548,75.2222,75.2304,12148.0
2017-08-28 10:40:00,92.48,92.57,92.48,92.56,24231.0,75.2304,75.3036,75.2304,75.2955,24231.0
2017-08-28 10:45:00,92.57,92.58,92.56,92.56,18957.0,75.3036,75.3117,75.2955,75.2955,18957.0
2017-08-28 10:50:00,92.56,92.6,92.56,92.59,25590.0,75.2955,75.328,75.2955,75.3199,25590.0
2017-08-28 10:55:00,92.59,92.62,92.57,92.58,29254.0,75.3199,75.3443,75.3036,75.3117,29254.0
2017-08-28 11:00:00,92.58,92.61,92.57,92.59,35621.0,75.3117,75.3361,75.3036,75.3199,35621.0
2017-08-28 11:05:00,92.59,92.61,92.56,92.56,15220.0,75.3199,75.3361,75.2955,75.2955,15220.0
2017-08-28 11:10:00,92.57,92.57,92.54,92.55,9251.0,75.3036,75.3036,75.2792,75.2873,9251.0
2017-08-28 11:15:00,92.55,92.57,92.51,92.52,25981.0,75.2873,75.3036,75.2548,75.2629,25981.0
2017-08-28 11:20:00,92.51,92.53,92.48,92.52,27418.0,75.2548,75.2711,75.2304,75.2629,27418.0
2017-08-28 11:25:00,92.53,92.54,92.5,92.51,17141.0,75.2711,75.2792,75.2467,75.2548,17141.0
2017-08-28 11:30:00,92.51,92.51,92.48,92.5,37216.0,75.2548,75.2548,75.2304,75.2467,37216.0
2017-08-28 11:35:00,92.49,92.5,92.45,92.47,17643.0,75.2385,75.2467,75.206,75.2222,17643.0
2017-08-28 11:40:00,92.47,92.47,92.45,92.45,16424.0,75.2222,75.2222,75.206,75.206,16424.0
2017-08-28 11:45:00,92.46,92.46,92.4,92.43,31759.0,75.2141,75.2141,75.1653,75.1897,31759.0
2017-08-28 11:50:00,92.44,92.44,92.42,92.43,23295.0,75.1978,75.1978,75.1816,75.1897,23295.0
2017-08-28 11:55:00,92.43,92.46,92.38,92.39,56677.0,75.1897,75.2141,75.149,75.1572,56677.0
2017-08-28 12:00:00,92.38,92.4,92.29,92.3,80634.0,75.149,75.1653,75.0758,75.084,80634.0
2017-08-28 12:05:00,92.3,92.3,92.23,92.28,39627.0,75.084,75.084,75.027,75.0677,39627.0
2017-08-28 12:10:00,92.28,92.28,92.23,92.23,41420.0,75.0677,75.0677,75.027,75.027,41420.0
2017-08-28 12:15:00,92.23,92.24,92.16,92.17,48713.0,75.027,75.0351,74.9701,74.9782,48713.0
2017-08-28 12:20:00,92.16,92.17,92.1,92.11,46732.0,74.9701,74.9782,74.9213,74.9294,46732.0
2017-08-28 12:25:00,92.12,92.15,92.1,92.14,23703.0,74.9375,74.9619,74.9213,74.9538,23703.0
2017-08-28 12:30:00,92.15,92.17,92.13,92.15,27718.0,74.9619,74.9782,74.9457,74.9619,27718.0
2017-08-28 12:35:00,92.16,92.17,92.05,92.07,53111.0,74.9701,74.9782,74.8806,74.8969,53111.0
2017-08-28 12:40:00,92.08,92.1,91.97,91.99,94087.0,74.905,74.9213,74.8155,74.8318,94087.0
2017-08-28 12:45:00,91.99,92.09,91.99,92.09,28780.0,74.8318,74.9131,74.8318,74.9131,28780.0
2017-08-28 12:50:00,92.09,92.1,92.07,92.07,16104.0,74.9131,74.9213,74.8969,74.8969,16104.0
2017-08-28 12:55:00,92.08,92.09,92.01,92.01,42954.0,74.905,74.9131,74.848,74.848,42954.0
2017-08-28 13:00:00,92.01,92.12,92.01,92.09,27229.0,74.848,74.9375,74.848,74.9131,27229.0
2017-08-28 13:05:00,92.1,92.15,92.09,92.13,17526.0,74.9213,74.9619,74.9131,74.9457,17526.0
2017-08-28 13:10:00,92.14,92.18,92.14,92.17,27961.0,74.9538,74.9863,74.9538,74.9782,27961.0
2017-08-28 13:15:00,92.18,92.19,92.15,92.15,38928.0,74.9863,74.9945,74.9619,74.9619,38928.0
2017-08-28 13:20:00,92.14,92.17,92.14,92.16,26796.0,74.9538,74.9782,74.9538,74.9701,26796.0
2017-08-28 13:25:00,92.17,92.2,92.13,92.18,47094.0,74.9782,75.0026,74.9457,74.9863,47094.0
2017-08-28 13:30:00,92.19,92.2,92.16,92.17,24158.0,74.9945,75.0026,74.9701,74.9782,24158.0
2017-08-28 13:35:00,92.17,92.17,92.14,92.14,19995.0,74.9782,74.9782,74.9538,74.9538,19995.0
2017-08-28 13:40:00,92.14,92.18,92.14,92.17,30091.0,74.9538,74.9863,74.9538,74.9782,30091.0
2017-08-28 13:45:00,92.17,92.18,92.15,92.16,25260.0,74.9782,74.9863,74.9619,74.9701,25260.0
2017-08-28 13:50:00,92.15,92.16,92.15,92.16,9882.0,74.9619,74.9701,74.9619,74.9701,9882.0
2017-08-28 13:55:00,92.15,92.2,92.13,92.19,31950.0,74.9619,75.0026,74.9457,74.9945,31950.0
2017-08-28 14:00:00,92.2,92.27,92.19,92.27,32394.0,75.0026,75.0596,74.9945,75.0596,32394.0
2017-08-28 14:05:00,92.28,92.31,92.27,92.3,30890.0,75.0677,75.0921,75.0596,75.084,30890.0
2017-08-28 14:10:00,92.31,92.32,92.29,92.3,41765.0,75.0921,75.1002,75.0758,75.084,41765.0
2017-08-28 14:15:00,92.3,92.34,92.29,92.33,27300.0,75.084,75.1165,75.0758,75.1084,27300.0
2017-08-28 14:20:00,92.33,92.43,92.33,92.39,47116.0,75.1084,75.1897,75.1084,75.1572,47116.0
2017-08-28 14:25:00,92.4,92.44,92.4,92.41,51495.0,75.1653,75.1978,75.1653,75.1734,51495.0
2017-08-28 14:30:00,92.41,92.42,92.37,92.41,24573.0,75.1734,75.1816,75.1409,75.1734,24573.0
2017-08-28 14:35:00,92.42,92.47,92.4,92.46,29072.0,75.1816,75.2222,75.1653,75.2141,29072.0
2017-08-28 14:40:00,92.45,92.48,92.45,92.47,22242.0,75.206,75.2304,75.206,75.2222,22242.0
2017-08-28 14:45:00,92.47,92.48,92.46,92.47,58491.0,75.2222,75.2304,75.2141,75.2222,58491.0
2017-08-28 14:50:00,92.48,92.51,92.47,92.48,36595.0,75.2304,75.2548,75.2222,75.2304,36595.0
2017-08-28 14:55:00,92.48,92.51,92.47,92.48,22642.0,75.2304,75.2548,75.2222,75.2304,22642.0
2017-08-28 15:00:00,92.47,92.48,92.42,92.42,43525.0,75.2222,75.2304,75.1816,75.1816,43525.0
2017-08-28 15:05:00,92.42,92.43,92.36,92.38,36548.0,75.1816,75.1897,75.1328,75.149,36548.0
2017-08-28 15:10:00,92.37,92.39,92.32,92.32,28392.0,75.1409,75.1572,75.1002,75.1002,28392.0
2017-08-28 15:15:00,92.33,92.36,92.32,92.35,20769.0,75.1084,75.1328,75.1002,75.1246,20769.0
2017-08-28 15:20:00,92.36,92.37,92.34,92.37,22798.0,75.1328,75.1409,75.1165,75.1409,22798.0
2017-08-28 15:25:00,92.36,92.39,92.31,92.39,43739.0,75.1328,75.1572,75.0921,75.1572,43739.0
2017-08-28 15:30:00,92.39,92.4,92.33,92.36,38237.0,75.1572,75.1653,75.1084,75.1328,38237.0
2017-08-28 15:35:00,92.36,92.41,92.35,92.4,69952.0,75.1328,75.1734,75.1246,75.1653,69952.0
2017-08-28 15:40:00,92.4,92.43,92.38,92.39,32268.0,75.1653,75.1897,75.149,75.1572,32268.0
2017-08-28 15:45:00,92.38,92.41,92.35,92.36,91471.0,75.149,75.1734,75.1246,75.1328,91471.0
2017-08-28 15:50:00,92.36,92.39,92.34,92.34,70999.0,75.1328,75.1572,75.1165,75.1165,70999.0
2017-08-28 15:55:00,92.34,92.48,92.32,92.44,333560.0,75.1165,75.2304,75.1002,75.1978,333560.0
2017-08-29 09:30:00,92.48,92.69,92.42,92.62,187768.0,75.2304,75.4012,75.1816,75.3443,187768.0
2017-08-29 09:35:00,92.61,92.64,92.42,92.43,62047.0,75.3361,75.3605,75.1816,75.1897,62047.0
2017-08-29 09:40:00,92.42,92.55,92.42,92.46,54988.0,75.1816,75.2873,75.1816,75.2141,54988.0
2017-08-29 09:45:00,92.46,92.46,92.26,92.28,60207.0,75.2141,75.2141,75.0514,75.0677,60207.0
2017-08-29 09:50:00,92.28,92.44,92.27,92.44,27299.0,75.0677,75.1978,75.0596,75.1978,27299.0
2017-08-29 09:55:00,92.44,92.53,92.41,92.52,55869.0,75.1978,75.2711,75.1734,75.2629,55869.0
2017-08-29 10:00:00,92.53,92.55,92.42,92.42,53709.0,75.2711,75.2873,75.1816,75.1816,53709.0
2017-08-29 10:05:00,92.42,92.42,92.32,92.37,78228.0,75.1816,75.1816,75.1002,75.1409,78228.0
2017-08-29 10:10:00,92.37,92.39,92.24,92.38,48712.0,75.1409,75.1572,75.0351,75.149,48712.0
2017-08-29 10:15:00,92.38,92.42,92.36,92.41,33216.0,75.149,75.1816,75.1328,75.1734,33216.0
2017-08-29 10:20:00,92.41,92.44,92.29,92.33,51224.0,75.1734,75.1978,75.0758,75.1084,51224.0
2017-08-29 10:25:00,92.33,92.4,92.32,92.39,34989.0,75.1084,75.1653,75.1002,75.1572,34989.0
2017-08-29 10:30:00,92.4,92.45,92.38,92.43,39469.0,75.1653,75.206,75.149,75.1897,39469.0
2017-08-29 10:35:00,92.43,92.44,92.39,92.43,30490.0,75.1897,75.1978,75.1572,75.1897,30490.0
2017-08-29 10:40:00,92.43,92.53,92.39,92.52,67325.0,75.1897,75.2711,75.1572,75.2629,67325.0
2017-08-29 10:45:00,92.51,92.54,92.46,92.52,25720.0,75.2548,75.2792,75.2141,75.2629,25720.0
2017-08-29 10:50:00,92.52,92.57,92.48,92.56,40900.0,75.2629,75.3036,75.2304,75.2955,40900.0
2017-08-29 10:55:00,92.56,92.63,92.56,92.6,49847.0,75.2955,75.3524,75.2955,75.328,49847.0
2017-08-29 11:00:00,92.6,92.6,92.49,92.51,26189.0,75.328,75.328,75.2385,75.2548,26189.0
2017-08-29 11:05:00,92.52,92.61,92.52,92.6,27151.0,75.2629,75.3361,75.2629,75.328,27151.0
2017-08-29 11:10:00,92.6,92.64,92.58,92.59,41430.0,75.328,75.3605,75.3117,75.3199,41430.0
2017-08-29 11:15:00,92.59,92.64,92.56,92.64,35479.0,75.3199,75.3605,75.2955,75.3605,35479.0
2017-08-29 11:20:00,92.64,92.68,92.63,92.63,44082.0,75.3605,75.3931,75.3524,75.3524,44082.0
2017-08-29 11:25:00,92.63,92.67,92.59,92.6,27085.0,75.3524,75.3849,75.3199,75.328,27085.0
2017-08-29 11:30:00,92.59,92.66,92.58,92.66,45204.0,75.3199,75.3768,75.3117,75.3768,45204.0
2017-08-29 11:35:00,92.65,92.67,92.63,92.65,17219.0,75.3687,75.3849,75.3524,75.3687,17219.0
2017-08-29 11:40:00,92.66,92.68,92.65,92.67,18504.0,75.3768,75.3931,75.3687,75.3849,18504.0
2017-08-29 11:45:00,92.68,92.69,92.57,92.6,34546.0,75.3931,75.4012,75.3036,75.328,34546.0
2017-08-29 11:50:00,92.6,92.61,92.55,92.57,15537.0,75.328,75.3361,75.2873,75.3036,15537.0
2017-08-29 11:55:00,92.56,92.63,92.56,92.63,40291.0,75.2955,75.3524,75.2955,75.3524,40291.0
2017-08-29 12:00:00,92.62,92.64,92.57,92.59,59275.0,75.3443,75.3605,75.3036,75.3199,59275.0
2017-08-29 12:05:00,92.59,92.65,92.58,92.63,32108.0,75.3199,75.3687,75.3117,75.3524,32108.0
2017-08-29 12:10:00,92.63,92.65,92.61,92.63,26264.0,75.3524,75.3687,75.3361,75.3524,26264.0
2017-08-29 12:15:00,92.63,92.68,92.62,92.66,16385.0,75.3524,75.3931,75.3443,75.3768,16385.0
2017-08-29 12:20:00,92.67,92.69,92.63,92.64,15667.0,75.3849,75.4012,75.3524,75.3605,15667.0
2017-08-29 12:25:00,92.64,92.68,92.64,92.65,11850.0,75.3605,75.3931,75.3605,75.3687,11850.0
2017-08-29 12:30:00,92.64,92.65,92.63,92.64,12027.0,75.3605,75.3687,75.3524,75.3605,12027.0
2017-08-29 12:35:00,92.65,92.66,92.63,92.65,12484.0,75.3687,75.3768,75.3524,75.3687,12484.0
2017-08-29 12:40:00,92.64,92.65,92.6,92.6,7977.0,75.3605,75.3687,75.328,75.328,7977.0
2017-08-29 12:45:00,92.61,92.63,92.58,92.58,25861.0,75.3361,75.3524,75.3117,75.3117,25861.0
2017-08-29 12:50:00,92.59,92.59,92.53,92.57,13391.0,75.3199,75.3199,75.2711,75.3036,13391.0
2017-08-29 12:55:00,92.58,92.58,92.54,92.55,12460.0,75.3117,75.3117,75.2792,75.2873,12460.0
2017-08-29 13:00:00,92.56,92.56,92.48,92.48,15998.0,75.2955,75.2955,75.2304,75.2304,15998.0
2017-08-29 13:05:00,92.49,92.5,92.43,92.45,33398.0,75.2385,75.2467,75.1897,75.206,33398.0
2017-08-29 13:10:00,92.45,92.46,92.39,92.39,16339.0,75.206,75.2141,75.1572,75.1572,16339.0
2017-08-29 13:15:00,92.39,92.4,92.36,92.39,18367.0,75.1572,75.1653,75.1328,75.1572,18367.0
2017-08-29 13:20:00,92.39,92.4,92.36,92.39,18817.0,75.1572,75.1653,75.1328,75.1572,18817.0
2017-08-29 13:25:00,92.39,92.44,92.38,92.42,44095.0,75.1572,75.1978,75.149,75.1816,44095.0
2017-08-29 13:30:00,92.43,92.46,92.41,92.43,25326.0,75.1897,75.2141,75.1734,75.1897,25326.0
2017-08-29 13:35:00,92.43,92.47,92.42,92.47,21686.0,75.1897,75.2222,75.1816,75.2222,21686.0
2017-08-29 13:40:00,92.48,92.48,92.44,92.44,11356.0,75.2304,75.2304,75.1978,75.1978,11356.0
2017-08-29 13:45:00,92.45,92.45,92.42,92.43,17373.0,75.206,75.206,75.1816,75.1897,17373.0
2017-08-29 13:50:00,92.43,92.43,92.34,92.39,20421.0,75.1897,75.1897,75.1165,75.1572,20421.0
2017-08-29 13:55:00,92.4,92.42,92.39,92.41,21771.0,75.1653,75.1816,75.1572,75.1734,21771.0
2017-08-29 14:00:00,92.41,92.43,92.39,92.39,17589.0,75.1734,75.1897,75.1572,75.1572,17589.0
2017-08-29 14:05:00,92.39,92.39,92.34,92.34,21002.0,75.1572,75.1572,75.1165,75.1165,21002.0
2017-08-29 14:10:00,92.35,92.37,92.34,92.35,13168.0,75.1246,75.1409,75.1165,75.1246,13168.0
2017-08-29 14:15:00,92.35,92.36,92.33,92.36,15377.0,75.1246,75.1328,75.1084,75.1328,15377.0
2017-08-29 14:20:00,92.36,92.38,92.34,92.34,12778.0,75.1328,75.149,75.1165,75.1165,12778.0
2017-08-29 14:25:00,92.34,92.37,92.34,92.34,15929.0,75.1165,75.1409,75.1165,75.1165,15929.0
2017-08-29 14:30:00,92.34,92.36,92.34,92.36,18301.0,75.1165,75.1328,75.1165,75.1328,18301.0
2017-08-29 14:35:00,92.36,92.39,92.35,92.37,18584.0,75.1328,75.1572,75.1246,75.1409,18584.0
2017-08-29 14:40:00,92.37,92.4,92.36,92.37,27300.0,75.1409,75.1653,75.1328,75.1409,27300.0
2017-08-29 14:45:00,92.36,92.4,92.35,92.36,17660.0,75.1328,75.1653,75.1246,75.1328,17660.0
2017-08-29 14:50:00,92.37,92.4,92.37,92.39,17430.0,75.1409,75.1653,75.1409,75.1572,17430.0
2017-08-29 14:55:00,92.39,92.41,92.38,92.39,23505.0,75.1572,75.1734,75.149,75.1572,23505.0
2017-08-29 15:00:00,92.39,92.4,92.36,92.37,36575.0,75.1572,75.1653,75.1328,75.1409,36575.0
2017-08-29 15:05:00,92.38,92.38,92.35,92.37,39120.0,75.149,75.149,75.1246,75.1409,39120.0
2017-08-29 15:10:00,92.37,92.4,92.37,92.4,18806.0,75.1409,75.1653,75.1409,75.1653,18806.0
2017-08-29 15:15:00,92.4,92.44,92.39,92.44,18210.0,75.1653,75.1978,75.1572,75.1978,18210.0
2017-08-29 15:20:00,92.44,92.52,92.44,92.5,30860.0,75.1978,75.2629,75.1978,75.2467,30860.0
2017-08-29 15:25:00,92.5,92.5,92.45,92.45,34659.0,75.2467,75.2467,75.206,75.206,34659.0
2017-08-29 15:30:00,92.45,92.46,92.41,92.43,35308.0,75.206,75.2141,75.1734,75.1897,35308.0
2017-08-29 15:35:00,92.43,92.44,92.38,92.4,36355.0,75.1897,75.1978,75.149,75.1653,36355.0
2017-08-29 15:40:00,92.39,92.42,92.38,92.39,50700.0,75.1572,75.1816,75.149,75.1572,50700.0
2017-08-29 15:45:00,92.39,92.42,92.39,92.4,47264.0,75.1572,75.1816,75.1572,75.1653,47264.0
2017-08-29 15:50:00,92.4,92.42,92.36,92.38,65517.0,75.1653,75.1816,75.1328,75.149,65517.0
2017-08-29 15:55:00,92.37,92.38,92.31,92.33,215527.0,75.1409,75.149,75.0921,75.1084,215527.0
2017-08-30 09:30:00,92.09,92.09,91.9,91.99,170274.0,74.9131,74.9131,74.7586,74.8318,170274.0
2017-08-30 09:35:00,91.99,92.02,91.93,91.99,100470.0,74.8318,74.8562,74.783,74.8318,100470.0
2017-08-30 09:40:00,91.99,92.07,91.98,91.98,52177.0,74.8318,74.8969,74.8236,74.8236,52177.0
2017-08-30 09:45:00,91.98,92.06,91.98,92.03,54007.0,74.8236,74.8887,74.8236,74.8643,54007.0
2017-08-30 09:50:00,92.02,92.06,92.0,92.03,40361.0,74.8562,74.8887,74.8399,74.8643,40361.0
2017-08-30 09:55:00,92.03,92.05,91.98,92.01,45140.0,74.8643,74.8806,74.8236,74.848,45140.0
2017-08-30 10:00:00,92.01,92.04,92.0,92.03,39790.0,74.848,74.8725,74.8399,74.8643,39790.0
2017-08-30 10:05:00,92.03,92.04,91.97,91.99,46452.0,74.8643,74.8725,74.8155,74.8318,46452.0
2017-08-30 10:10:00,91.99,92.0,91.96,91.99,26872.0,74.8318,74.8399,74.8074,74.8318,26872.0
2017-08-30 10:15:00,91.99,92.03,91.95,92.0,57560.0,74.8318,74.8643,74.7992,74.8399,57560.0
2017-08-30 10:20:00,92.0,92.02,91.99,92.01,26511.0,74.8399,74.8562,74.8318,74.848,26511.0
2017-08-30 10:25:00,92.01,92.01,91.97,91.98,28968.0,74.848,74.848,74.8155,74.8236,28968.0
2017-08-30 10:30:00,91.97,92.02,91.95,92.01,26838.0,74.8155,74.8562,74.7992,74.848,26838.0
2017-08-30 10:35:00,92.0,92.02,91.98,91.98,25358.0,74.8399,74.8562,74.8236,74.8236,25358.0
2017-08-30 10:40:00,91.99,92.01,91.97,92.0,26848.0,74.8318,74.848,74.8155,74.8399,26848.0
2017-08-30 10:45:00,92.0,92.06,91.99,92.05,29040.0,74.8399,74.8887,74.8318,74.8806,29040.0
2017-08-30 10:50:00,92.05,92.06,91.98,92.0,32479.0,74.8806,74.8887,74.8236,74.8399,32479.0
2017-08-30 10:55:00,92.0,92.01,91.97,91.98,22049.0,74.8399,74.848,74.8155,74.8236,22049.0
2017-08-30 11:00:00,91.98,91.98,91.9,91.95,48852.0,74.8236,74.8236,74.7586,74.7992,48852.0
2017-08-30 11:05:00,91.95,91.99,91.95,91.96,58619.0,74.7992,74.8318,74.7992,74.8074,58619.0
2017-08-30 11:10:00,91.95,91.98,91.93,91.96,28063.0,74.7992,74.8236,74.783,74.8074,28063.0
2017-08-30 11:15:00,91.97,92.01,91.94,91.94,27204.0,74.8155,74.848,74.7911,74.7911,27204.0
2017-08-30 11:20:00,91.94,91.96,91.9,91.91,71661.0,74.7911,74.8074,74.7586,74.7667,71661.0
2017-08-30 11:25:00,91.91,91.98,91.89,91.96,52535.0,74.7667,74.8236,74.7504,74.8074,52535.0
2017-08-30 11:30:00,91.97,92.01,91.97,91.98,28208.0,74.8155,74.848,74.8155,74.8236,28208.0
2017-08-30 11:35:00,91.98,92.06,91.98,92.05,29046.0,74.8236,74.8887,74.8236,74.8806,29046.0
2017-08-30 11:40:00,92.06,92.06,92.0,92.01,28670.0,74.8887,74.8887,74.8399,74.848,28670.0
2017-08-30 11:45:00,92.01,92.02,91.96,91.96,19937.0,74.848,74.8562,74.8074,74.8074,19937.0
2017-08-30 11:50:00,91.97,91.97,91.9,91.9,52014.0,74.8155,74.8155,74.7586,74.7586,52014.0
2017-08-30 11:55:00,91.9,91.96,91.9,91.94,21720.0,74.7586,74.8074,74.7586,74.7911,21720.0
2017-08-30 12:00:00,91.93,91.93,91.85,91.86,45359.0,74.783,74.783,74.7179,74.726,45359.0
2017-08-30 12:05:00,91.86,91.87,91.76,91.79,62358.0,74.726,74.7342,74.6447,74.6691,62358.0
2017-08-30 12:10:00,91.79,91.8,91.72,91.73,76774.0,74.6691,74.6772,74.6121,74.6203,76774.0
2017-08-30 12:15:00,91.73,91.78,91.66,91.69,96049.0,74.6203,74.6609,74.5633,74.5877,96049.0
2017-08-30 12:20:00,91.68,91.75,91.67,91.73,91448.0,74.5796,74.6365,74.5715,74.6203,91448.0
2017-08-30 12:25:00,91.74,91.79,91.72,91.78,40364.0,74.6284,74.6691,74.6121,74.6609,40364.0
2017-08-30 12:30:00,91.77,91.78,91.75,91.77,20872.0,74.6528,74.6609,74.6365,74.6528,20872.0
2017-08-30 12:35:00,91.77,91.78,91.74,91.75,17442.0,74.6528,74.6609,74.6284,74.6365,17442.0
2017-08-30 12:40:00,91.76,91.77,91.74,91.75,25046.0,74.6447,74.6528,74.6284,74.6365,25046.0
2017-08-30 12:45:00,91.75,91.81,91.72,91.81,17387.0,74.6365,74.6854,74.6121,74.6854,17387.0
2017-08-30 12:50:00,91.8,91.8,91.76,91.79,20904.0,74.6772,74.6772,74.6447,74.6691,20904.0
2017-08-30 12:55:00,91.79,91.83,91.79,91.83,30610.0,74.6691,74.7016,74.6691,74.7016,30610.0
2017-08-30 13:00:00,91.83,91.91,91.82,91.89,26497.0,74.7016,74.7667,74.6935,74.7504,26497.0
2017-08-30 13:05:00,91.89,91.93,91.89,91.91,23687.0,74.7504,74.783,74.7504,74.7667,23687.0
2017-08-30 13:10:00,91.91,91.96,91.89,91.92,49211.0,74.7667,74.8074,74.7504,74.7748,49211.0
2017-08-30 13:15:00,91.92,91.92,91.9,91.91,11588.0,74.7748,74.7748,74.7586,74.7667,11588.0
2017-08-30 13:20:00,91.91,91.94,91.9,91.91,12919.0,74.7667,74.7911,74.7586,74.7667,12919.0
2017-08-30 13:25:00,91.91,91.94,91.9,91.91,27862.0,74.7667,74.7911,74.7586,74.7667,27862.0
2017-08-30 13:30:00,91.9,91.91,91.89,91.9,14487.0,74.7586,74.7667,74.7504,74.7586,14487.0
2017-08-30 13:35:00,91.91,91.92,91.89,91.92,14475.0,74.7667,74.7748,74.7504,74.7748,14475.0
2017-08-30 13:40:00,91.91,91.92,91.89,91.9,29233.0,74.7667,74.7748,74.7504,74.7586,29233.0
2017-08-30 13:45:00,91.89,91.9,91.85,91.86,19683.0,74.7504,74.7586,74.7179,74.726,19683.0
2017-08-30 13:50:00,91.85,91.91,91.85,91.89,29286.0,74.7179,74.7667,74.7179,74.7504,29286.0
2017-08-30 13:55:00,91.89,91.9,91.84,91.84,22243.0,74.7504,74.7586,74.7098,74.7098,22243.0
2017-08-30 14:00:00,91.84,91.85,91.79,91.82,26399.0,74.7098,74.7179,74.6691,74.6935,26399.0
2017-08-30 14:05:00,91.82,91.83,91.8,91.81,20202.0,74.6935,74.7016,74.6772,74.6854,20202.0
2017-08-30 14:10:00,91.8,91.83,91.79,91.82,22986.0,74.6772,74.7016,74.6691,74.6935,22986.0
2017-08-30 14:15:00,91.83,91.85,91.8,91.83,33000.0,74.7016,74.7179,74.6772,74.7016,33000.0
2017-08-30 14:20:00,91.83,91.85,91.81,91.84,18928.0,74.7016,74.7179,74.6854,74.7098,18928.0
2017-08-30 14:25:00,91.84,91.84,91.82,91.84,14717.0,74.7098,74.7098,74.6935,74.7098,14717.0
2017-08-30 14:30:00,91.84,91.88,91.84,91.88,14679.0,74.7098,74.7423,74.7098,74.7423,14679.0
2017-08-30 14:35:00,91.88,91.89,91.86,91.89,23853.0,74.7423,74.7504,74.726,74.7504,23853.0
2017-08-30 14:40:00,91.89,91.92,91.84,91.85,57116.0,74.7504,74.7748,74.7098,74.7179,57116.0
2017-08-30 14:45:00,91.84,91.89,91.81,91.88,64503.0,74.7098,74.7504,74.6854,74.7423,64503.0
2017-08-30 14:50:00,91.87,91.88,91.82,91.87,43802.0,74.7342,74.7423,74.6935,74.7342,43802.0
2017-08-30 14:55:00,91.87,91.91,91.86,91.91,32191.0,74.7342,74.7667,74.726,74.7667,32191.0
2017-08-30 15:00:00,91.91,91.95,91.89,91.92,96517.0,74.7667,74.7992,74.7504,74.7748,96517.0
2017-08-30 15:05:00,91.92,91.95,91.91,91.92,34876.0,74.7748,74.7992,74.7667,74.7748,34876.0
2017-08-30 15:10:00,91.92,91.93,91.89,91.89,30465.0,74.7748,74.783,74.7504,74.7504,30465.0
2017-08-30 15:15:00,91.89,91.9,91.81,91.81,28627.0,74.7504,74.7586,74.6854,74.6854,28627.0
2017-08-30 15:20:00,91.81,91.84,91.81,91.83,45115.0,74.6854,74.7098,74.6854,74.7016,45115.0
2017-08-30 15:25:00,91.83,91.85,91.79,91.8,44942.0,74.7016,74.7179,74.6691,74.6772,44942.0
2017-08-30 15:30:00,91.8,91.85,91.78,91.84,64625.0,74.6772,74.7179,74.6609,74.7098,64625.0
2017-08-30 15:35:00,91.83,91.83,91.76,91.76,63081.0,74.7016,74.7016,74.6447,74.6447,63081.0
2017-08-30 15:40:00,91.76,91.77,91.67,91.71,98955.0,74.6447,74.6528,74.5715,74.604,98955.0
2017-08-30 15:45:00,91.7,91.74,91.7,91.7,104556.0,74.5959,74.6284,74.5959,74.5959,104556.0
2017-08-30 15:50:00,91.7,91.83,91.69,91.82,203046.0,74.5959,74.7016,74.5877,74.6935,203046.0
2017-08-30 15:55:00,91.81,91.91,91.8,91.86,377835.0,74.6854,74.7667,74.6772,74.726,377835.0
2017-08-31 09:30:00,91.93,92.18,91.84,92.09,187105.0,74.783,74.9863,74.7098,74.9131,187105.0
2017-08-31 09:35:00,92.08,92.1,91.96,92.0,48837.0,74.905,74.9213,74.8074,74.8399,48837.0
2017-08-31 09:40:00,92.01,92.12,92.0,92.11,54585.0,74.848,74.9375,74.8399,74.9294,54585.0
2017-08-31 09:45:00,92.13,92.15,92.02,92.11,72413.0,74.9457,74.9619,74.8562,74.9294,72413.0
2017-08-31 09:50:00,92.12,92.15,92.0,92.01,47371.0,74.9375,74.9619,74.8399,74.848,47371.0
2017-08-31 09:55:00,92.01,92.17,92.01,92.14,78829.0,74.848,74.9782,74.848,74.9538,78829.0
2017-08-31 10:00:00,92.14,92.22,92.04,92.22,39333.0,74.9538,75.0189,74.8725,75.0189,39333.0
2017-08-31 10:05:00,92.22,92.24,92.15,92.17,44362.0,75.0189,75.0351,74.9619,74.9782,44362.0
2017-08-31 10:10:00,92.17,92.25,92.16,92.22,50096.0,74.9782,75.0433,74.9701,75.0189,50096.0
2017-08-31 10:15:00,92.23,92.24,92.17,92.19,41579.0,75.027,75.0351,74.9782,74.9945,41579.0
2017-08-31 10:20:00,92.2,92.23,92.18,92.22,30515.0,75.0026,75.027,74.9863,75.0189,30515.0
2017-08-31 10:25:00,92.22,92.28,92.21,92.22,50308.0,75.0189,75.0677,75.0107,75.0189,50308.0
2017-08-31 10:30:00,92.22,92.24,92.19,92.22,30153.0,75.0189,75.0351,74.9945,75.0189,30153.0
2017-08-31 10:35:00,92.22,92.23,92.07,92.11,55983.0,75.0189,75.027,74.8969,74.9294,55983.0
2017-08-31 10:40:00,92.11,92.12,92.02,92.1,43654.0,74.9294,74.9375,74.8562,74.9213,43654.0
2017-08-31 10:45:00,92.1,92.13,92.06,92.1,37739.0,74.9213,74.9457,74.8887,74.9213,37739.0
2017-08-31 10:50:00,92.1,92.15,92.1,92.11,27705.0,74.9213,74.9619,74.9213,74.9294,27705.0
2017-08-31 10:55:00,92.1,92.15,92.06,92.06,31719.0,74.9213,74.9619,74.8887,74.8887,31719.0
2017-08-31 11:00:00,92.06,92.11,92.05,92.08,44547.0,74.8887,74.9294,74.8806,74.905,44547.0
2017-08-31 11:05:00,92.09,92.14,92.08,92.13,29806.0,74.9131,74.9538,74.905,74.9457,29806.0
2017-08-31 11:10:00,92.13,92.19,92.11,92.19,41908.0,74.9457,74.9945,74.9294,74.9945,41908.0
2017-08-31 11:15:00,92.19,92.25,92.18,92.25,25937.0,74.9945,75.0433,74.9863,75.0433,25937.0
2017-08-31 11:20:00,92.25,92.26,92.2,92.21,26346.0,75.0433,75.0514,75.0026,75.0107,26346.0
2017-08-31 11:25:00,92.22,92.25,92.19,92.23,33574.0,75.0189,75.0433,74.9945,75.027,33574.0
2017-08-31 11:30:00,92.23,92.25,92.13,92.15,56467.0,75.027,75.0433,74.9457,74.9619,56467.0
2017-08-31 11:35:00,92.14,92.19,92.14,92.19,24526.0,74.9538,74.9945,74.9538,74.9945,24526.0
2017-08-31 11:40:00,92.19,92.22,92.18,92.2,37135.0,74.9945,75.0189,74.9863,75.0026,37135.0
2017-08-31 11:45:00,92.21,92.22,92.18,92.19,36106.0,75.0107,75.0189,74.9863,74.9945,36106.0
2017-08-31 11:50:00,92.19,92.19,92.12,92.12,58187.0,74.9945,74.9945,74.9375,74.9375,58187.0
2017-08-31 11:55:00,92.13,92.17,92.12,92.15,25379.0,74.9457,74.9782,74.9375,74.9619,25379.0
2017-08-31 12:00:00,92.16,92.16,92.11,92.14,24488.0,74.9701,74.9701,74.9294,74.9538,24488.0
2017-08-31 12:05:00,92.14,92.14,92.06,92.07,40702.0,74.9538,74.9538,74.8887,74.8969,40702.0
2017-08-31 12:10:00,92.07,92.08,92.01,92.01,28815.0,74.8969,74.905,74.848,74.848,28815.0
2017-08-31 12:15:00,92.01,92.03,91.99,92.02,28535.0,74.848,74.8643,74.8318,74.8562,28535.0
2017-08-31 12:20:00,92.01,92.02,91.96,91.98,22068.0,74.848,74.8562,74.8074,74.8236,22068.0
2017-08-31 12:25:00,91.97,92.0,91.97,91.99,22762.0,74.8155,74.8399,74.8155,74.8318,22762.0
2017-08-31 12:30:00,91.99,92.01,91.95,91.96,27705.0,74.8318,74.848,74.7992,74.8074,27705.0
2017-08-31 12:35:00,91.97,92.02,91.97,92.01,20391.0,74.8155,74.8562,74.8155,74.848,20391.0
2017-08-31 12:40:00,92.0,92.02,91.99,92.01,22336.0,74.8399,74.8562,74.8318,74.848,22336.0
2017-08-31 12:45:00,92.01,92.02,91.99,92.01,20147.0,74.848,74.8562,74.8318,74.848,20147.0
2017-08-31 12:50:00,92.02,92.05,91.99,92.0,28537.0,74.8562,74.8806,74.8318,74.8399,28537.0
2017-08-31 12:55:00,92.0,92.04,92.0,92.04,13525.0,74.8399,74.8725,74.8399,74.8725,13525.0
2017-08-31 13:00:00,92.04,92.05,92.03,92.05,10884.0,74.8725,74.8806,74.8643,74.8806,10884.0
2017-08-31 13:05:00,92.05,92.05,92.01,92.05,25428.0,74.8806,74.8806,74.848,74.8806,25428.0
2017-08-31 13:10:00,92.06,92.06,92.02,92.03,19861.0,74.8887,74.8887,74.8562,74.8643,19861.0
2017-08-31 13:15:00,92.04,92.14,92.02,92.14,29435.0,74.8725,74.9538,74.8562,74.9538,29435.0
2017-08-31 13:20:00,92.14,92.14,92.12,92.14,23253.0,74.9538,74.9538,74.9375,74.9538,23253.0
2017-08-31 13:25:00,92.14,92.15,92.09,92.1,25535.0,74.9538,74.9619,74.9131,74.9213,25535.0
2017-08-31 13:30:00,92.1,92.12,92.08,92.08,17277.0,74.9213,74.9375,74.905,74.905,17277.0
2017-08-31 13:35:00,92.08,92.09,92.07,92.09,30055.0,74.905,74.9131,74.8969,74.9131,30055.0
2017-08-31 13:40:00,92.09,92.12,92.07,92.12,22677.0,74.9131,74.9375,74.8969,74.9375,22677.0
2017-08-31 13:45:00,92.12,92.15,92.11,92.14,21440.0,74.9375,74.9619,74.9294,74.9538,21440.0
2017-08-31 13:50:00,92.13,92.15,92.11,92.14,30427.0,74.9457,74.9619,74.9294,74.9538,30427.0
2017-08-31 13:55:00,92.14,92.16,92.13,92.15,22717.0,74.9538,74.9701,74.9457,74.9619,22717.0
2017-08-31 14:00:00,92.15,92.19,92.13,92.17,23197.0,74.9619,74.9945,74.9457,74.9782,23197.0
2017-08-31 14:05:00,92.17,92.19,92.13,92.14,29237.0,74.9782,74.9945,74.9457,74.9538,29237.0
2017-08-31 14:10:00,92.14,92.15,92.11,92.14,22258.0,74.9538,74.9619,74.9294,74.9538,22258.0
2017-08-31 14:15:00,92.14,92.17,92.13,92.14,32915.0,74.9538,74.9782,74.9457,74.9538,32915.0
2017-08-31 14:20:00,92.14,92.15,92.12,92.15,37593.0,74.9538,74.9619,74.9375,74.9619,37593.0
2017-08-31 14:25:00,92.16,92.22,92.16,92.21,28747.0,74.9701,75.0189,74.9701,75.0107,28747.0
2017-08-31 14:30:00,92.2,92.25,92.2,92.2,25852.0,75.0026,75.0433,75.0026,75.0026,25852.0
2017-08-31 14:35:00,92.2,92.21,92.16,92.19,29475.0,75.0026,75.0107,74.9701,74.9945,29475.0
2017-08-31 14:40:00,92.19,92.25,92.18,92.25,28115.0,74.9945,75.0433,74.9863,75.0433,28115.0
2017-08-31 14:45:00,92.24,92.26,92.22,92.23,27524.0,75.0351,75.0514,75.0189,75.027,27524.0
2017-08-31 14:50:00,92.24,92.29,92.23,92.29,29319.0,75.0351,75.0758,75.027,75.0758,29319.0
2017-08-31 14:55:00,92.28,92.32,92.27,92.31,35172.0,75.0677,75.1002,75.0596,75.0921,35172.0
2017-08-31 15:00:00,92.32,92.32,92.28,92.29,42012.0,75.1002,75.1002,75.0677,75.0758,42012.0
2017-08-31 15:05:00,92.3,92.3,92.17,92.19,56697.0,75.084,75.084,74.9782,74.9945,56697.0
2017-08-31 15:10:00,92.19,92.24,92.18,92.23,43062.0,74.9945,75.0351,74.9863,75.027,43062.0
2017-08-31 15:15:00,92.23,92.28,92.22,92.26,40643.0,75.027,75.0677,75.0189,75.0514,40643.0
2017-08-31 15:20:00,92.27,92.28,92.25,92.27,64175.0,75.0596,75.0677,75.0433,75.0596,64175.0
2017-08-31 15:25:00,92.27,92.32,92.27,92.3,51290.0,75.0596,75.1002,75.0596,75.084,51290.0
2017-08-31 15:30:00,92.31,92.35,92.3,92.32,58206.0,75.0921,75.1246,75.084,75.1002,58206.0
2017-08-31 15:35:00,92.32,92.36,92.31,92.34,62923.0,75.1002,75.1328,75.0921,75.1165,62923.0
2017-08-31 15:40:00,92.34,92.39,92.33,92.37,82897.0,75.1165,75.1572,75.1084,75.1409,82897.0
2017-08-31 15:45:00,92.37,92.38,92.27,92.31,145075.0,75.1409,75.149,75.0596,75.0921,145075.0
2017-08-31 15:50:00,92.31,92.33,92.26,92.33,199734.0,75.0921,75.1084,75.0514,75.1084,199734.0
2017-08-31 15:55:00,92.32,92.35,92.2,92.26,472050.0,75.1002,75.1246,75.0026,75.0514,472050.0
2017-09-01 09:30:00,92.42,92.58,92.4,92.49,176931.0,75.1816,75.3117,75.1653,75.2385,176931.0
2017-09-01 09:35:00,92.51,92.52,92.43,92.52,54436.0,75.2548,75.2629,75.1897,75.2629,54436.0
2017-09-01 09:40:00,92.52,92.57,92.51,92.54,100556.0,75.2629,75.3036,75.2548,75.2792,100556.0
2017-09-01 09:45:00,92.54,92.58,92.5,92.57,83388.0,75.2792,75.3117,75.2467,75.3036,83388.0
2017-09-01 09:50:00,92.57,92.57,92.47,92.51,47330.0,75.3036,75.3036,75.2222,75.2548,47330.0
2017-09-01 09:55:00,92.52,92.59,92.48,92.56,55671.0,75.2629,75.3199,75.2304,75.2955,55671.0
2017-09-01 10:00:00,92.57,92.6,92.52,92.59,58107.0,75.3036,75.328,75.2629,75.3199,58107.0
2017-09-01 10:05:00,92.6,92.61,92.5,92.57,56365.0,75.328,75.3361,75.2467,75.3036,56365.0
2017-09-01 10:10:00,92.58,92.59,92.46,92.46,43176.0,75.3117,75.3199,75.2141,75.2141,43176.0
2017-09-01 10:15:00,92.46,92.55,92.45,92.53,29805.0,75.2141,75.2873,75.206,75.2711,29805.0
2017-09-01 10:20:00,92.54,92.57,92.52,92.56,22341.0,75.2792,75.3036,75.2629,75.2955,22341.0
2017-09-01 10:25:00,92.56,92.6,92.5,92.59,32995.0,75.2955,75.328,75.2467,75.3199,32995.0
2017-09-01 10:30:00,92.59,92.6,92.52,92.53,39122.0,75.3199,75.328,75.2629,75.2711,39122.0
2017-09-01 10:35:00,92.53,92.54,92.38,92.41,43931.0,75.2711,75.2792,75.149,75.1734,43931.0
2017-09-01 10:40:00,92.41,92.5,92.39,92.5,27801.0,75.1734,75.2467,75.1572,75.2467,27801.0
2017-09-01 10:45:00,92.5,92.56,92.49,92.5,41358.0,75.2467,75.2955,75.2385,75.2467,41358.0
2017-09-01 10:50:00,92.49,92.55,92.49,92.53,42577.0,75.2385,75.2873,75.2385,75.2711,42577.0
2017-09-01 10:55:00,92.52,92.57,92.5,92.52,50358.0,75.2629,75.3036,75.2467,75.2629,50358.0
2017-09-01 11:00:00,92.52,92.57,92.52,92.56,28515.0,75.2629,75.3036,75.2629,75.2955,28515.0
2017-09-01 11:05:00,92.55,92.56,92.47,92.47,58734.0,75.2873,75.2955,75.2222,75.2222,58734.0
2017-09-01 11:10:00,92.48,92.52,92.43,92.43,30605.0,75.2304,75.2629,75.1897,75.1897,30605.0
2017-09-01 11:15:00,92.44,92.44,92.36,92.39,44864.0,75.1978,75.1978,75.1328,75.1572,44864.0
2017-09-01 11:20:00,92.39,92.41,92.36,92.38,35729.0,75.1572,75.1734,75.1328,75.149,35729.0
2017-09-01 11:25:00,92.38,92.38,92.29,92.36,31401.0,75.149,75.149,75.0758,75.1328,31401.0
2017-09-01 11:30:00,92.36,92.41,92.34,92.34,35364.0,75.1328,75.1734,75.1165,75.1165,35364.0
2017-09-01 11:35:00,92.35,92.41,92.31,92.41,36818.0,75.1246,75.1734,75.0921,75.1734,36818.0
2017-09-01 11:40:00,92.42,92.55,92.42,92.52,41231.0,75.1816,75.2873,75.1816,75.2629,41231.0
2017-09-01 11:45:00,92.52,92.57,92.51,92.56,26061.0,75.2629,75.3036,75.2548,75.2955,26061.0
2017-09-01 11:50:00,92.56,92.6,92.55,92.59,37417.0,75.2955,75.328,75.2873,75.3199,37417.0
2017-09-01 11:55:00,92.59,92.6,92.55,92.55,19475.0,75.3199,75.328,75.2873,75.2873,19475.0
2017-09-01 12:00:00,92.55,92.58,92.54,92.56,24605.0,75.2873,75.3117,75.2792,75.2955,24605.0
2017-09-01 12:05:00,92.57,92.58,92.55,92.56,33210.0,75.3036,75.3117,75.2873,75.2955,33210.0
2017-09-01 12:10:00,92.55,92.59,92.55,92.59,25233.0,75.2873,75.3199,75.2873,75.3199,25233.0
2017-09-01 12:15:00,92.58,92.62,92.57,92.61,39332.0,75.3117,75.3443,75.3036,75.3361,39332.0
2017-09-01 12:20:00,92.61,92.65,92.59,92.62,38715.0,75.3361,75.3687,75.3199,75.3443,38715.0
2017-09-01 12:25:00,92.62,92.65,92.61,92.61,22122.0,75.3443,75.3687,75.3361,75.3361,22122.0
2017-09-01 12:30:00,92.62,92.64,92.59,92.59,20525.0,75.3443,75.3605,75.3199,75.3199,20525.0
2017-09-01 12:35:00,92.59,92.61,92.59,92.59,21417.0,75.3199,75.3361,75.3199,75.3199,21417.0
2017-09-01 12:40:00,92.6,92.62,92.58,92.58,23598.0,75.328,75.3443,75.3117,75.3117,23598.0
2017-09-01 12:45:00,92.59,92.62,92.58,92.6,23791.0,75.3199,75.3443,75.3117,75.328,23791.0
2017-09-01 12:50:00,92.6,92.62,92.6,92.61,15393.0,75.328,75.3443,75.328,75.3361,15393.0
2017-09-01 12:55:00,92.61,92.65,92.61,92.65,27745.0,75.3361,75.3687,75.3361,75.3687,27745.0
2017-09-01 13:00:00,92.65,92.66,92.63,92.63,22544.0,75.3687,75.3768,75.3524,75.3524,22544.0
2017-09-01 13:05:00,92.64,92.66,92.63,92.64,21976.0,75.3605,75.3768,75.3524,75.3605,21976.0
2017-09-01 13:10:00,92.65,92.65,92.64,92.64,9629.0,75.3687,75.3687,75.3605,75.3605,9629.0
2017-09-01 13:15:00,92.64,92.66,92.62,92.62,32698.0,75.3605,75.3768,75.3443,75.3443,32698.0
2017-09-01 13:20:00,92.63,92.63,92.57,92.57,22146.0,75.3524,75.3524,75.3036,75.3036,22146.0
2017-09-01 13:25:00,92.57,92.61,92.56,92.6,24079.0,75.3036,75.3361,75.2955,75.328,24079.0
2017-09-01 13:30:00,92.61,92.63,92.59,92.63,30010.0,75.3361,75.3524,75.3199,75.3524,30010.0
2017-09-01 13:35:00,92.62,92.63,92.54,92.54,28366.0,75.3443,75.3524,75.2792,75.2792,28366.0
2017-09-01 13:40:00,92.54,92.56,92.51,92.56,18217.0,75.2792,75.2955,75.2548,75.2955,18217.0
2017-09-01 13:45:00,92.56,92.57,92.52,92.54,35425.0,75.2955,75.3036,75.2629,75.2792,35425.0
2017-09-01 13:50:00,92.53,92.57,92.49,92.49,25790.0,75.2711,75.3036,75.2385,75.2385,25790.0
2017-09-01 13:55:00,92.49,92.5,92.46,92.48,23330.0,75.2385,75.2467,75.2141,75.2304,23330.0
2017-09-01 14:00:00,92.47,92.54,92.47,92.5,31605.0,75.2222,75.2792,75.2222,75.2467,31605.0
2017-09-01 14:05:00,92.49,92.5,92.44,92.45,40331.0,75.2385,75.2467,75.1978,75.206,40331.0
2017-09-01 14:10:00,92.45,92.45,92.35,92.36,71540.0,75.206,75.206,75.1246,75.1328,71540.0
2017-09-01 14:15:00,92.36,92.36,92.26,92.3,109413.0,75.1328,75.1328,75.0514,75.084,109413.0
2017-09-01 14:20:00,92.3,92.33,92.26,92.31,48455.0,75.084,75.1084,75.0514,75.0921,48455.0
2017-09-01 14:25:00,92.31,92.36,92.3,92.32,34657.0,75.0921,75.1328,75.084,75.1002,34657.0
2017-09-01 14:30:00,92.33,92.41,92.33,92.41,19097.0,75.1084,75.1734,75.1084,75.1734,19097.0
2017-09-01 14:35:00,92.41,92.46,92.4,92.45,49634.0,75.1734,75.2141,75.1653,75.206,49634.0
2017-09-01 14:40:00,92.45,92.47,92.43,92.44,30551.0,75.206,75.2222,75.1897,75.1978,30551.0
2017-09-01 14:45:00,92.43,92.47,92.41,92.41,47075.0,75.1897,75.2222,75.1734,75.1734,47075.0
2017-09-01 14:50:00,92.41,92.45,92.41,92.42,44298.0,75.1734,75.206,75.1734,75.1816,44298.0
2017-09-01 14:55:00,92.42,92.48,92.42,92.43,42683.0,75.1816,75.2304,75.1816,75.1897,42683.0
2017-09-01 15:00:00,92.42,92.46,92.42,92.45,24813.0,75.1816,75.2141,75.1816,75.206,24813.0
2017-09-01 15:05:00,92.45,92.46,92.4,92.41,66086.0,75.206,75.2141,75.1653,75.1734,66086.0
2017-09-01 15:10:00,92.41,92.43,92.4,92.41,40129.0,75.1734,75.1897,75.1653,75.1734,40129.0
2017-09-01 15:15:00,92.41,92.42,92.41,92.42,17330.0,75.1734,75.1816,75.1734,75.1816,17330.0
2017-09-01 15:20:00,92.42,92.44,92.41,92.44,26459.0,75.1816,75.1978,75.1734,75.1978,26459.0
2017-09-01 15:25:00,92.43,92.5,92.43,92.49,55566.0,75.1897,75.2467,75.1897,75.2385,55566.0
2017-09-01 15:30:00,92.5,92.5,92.41,92.42,68376.0,75.2467,75.2467,75.1734,75.1816,68376.0
2017-09-01 15:35:00,92.42,92.43,92.39,92.39,32907.0,75.1816,75.1897,75.1572,75.1572,32907.0
2017-09-01 15:40:00,92.39,92.47,92.39,92.42,90635.0,75.1572,75.2222,75.1572,75.1816,90635.0
2017-09-01 15:45:00,92.42,92.47,92.41,92.44,105552.0,75.1816,75.2222,75.1734,75.1978,105552.0
2017-09-01 15:50:00,92.43,92.48,92.41,92.48,124318.0,75.1897,75.2304,75.1734,75.2304,124318.0
2017-09-01 15:55:00,92.48,92.56,92.44,92.51,374415.0,75.2304,75.2955,75.1978,75.2548,374415.0
2017-09-05 09:30:00,92.18,92.42,92.1,92.37,224207.0,74.9863,75.1816,74.9213,75.1409,224207.0
2017-09-05 09:35:00,92.37,92.49,92.37,92.48,69799.0,75.1409,75.2385,75.1409,75.2304,69799.0
2017-09-05 09:40:00,92.48,92.56,92.42,92.46,128081.0,75.2304,75.2955,75.1816,75.2141,128081.0
2017-09-05 09:45:00,92.47,92.47,92.34,92.36,80871.0,75.2222,75.2222,75.1165,75.1328,80871.0
2017-09-05 09:50:00,92.35,92.39,92.24,92.28,59758.0,75.1246,75.1572,75.0351,75.0677,59758.0
2017-09-05 09:55:00,92.28,92.31,92.19,92.2,39364.0,75.0677,75.0921,74.9945,75.0026,39364.0
2017-09-05 10:00:00,92.2,92.33,92.2,92.32,62887.0,75.0026,75.1084,75.0026,75.1002,62887.0
2017-09-05 10:05:00,92.33,92.49,92.32,92.47,69806.0,75.1084,75.2385,75.1002,75.2222,69806.0
2017-09-05 10:10:00,92.48,92.51,92.36,92.37,36199.0,75.2304,75.2548,75.1328,75.1409,36199.0
2017-09-05 10:15:00,92.37,92.48,92.32,92.32,43489.0,75.1409,75.2304,75.1002,75.1002,43489.0
2017-09-05 10:20:00,92.31,92.33,92.27,92.3,47565.0,75.0921,75.1084,75.0596,75.084,47565.0
2017-09-05 10:25:00,92.31,92.36,92.28,92.32,57678.0,75.0921,75.1328,75.0677,75.1002,57678.0
2017-09-05 10:30:00,92.32,92.37,92.28,92.36,43948.0,75.1002,75.1409,75.0677,75.1328,43948.0
2017-09-05 10:35:00,92.36,92.41,92.35,92.36,33097.0,75.1328,75.1734,75.1246,75.1328,33097.0
2017-09-05 10:40:00,92.35,92.36,92.16,92.28,69326.0,75.1246,75.1328,74.9701,75.0677,69326.0
2017-09-05 10:45:00,92.28,92.28,92.2,92.22,72324.0,75.0677,75.0677,75.0026,75.0189,72324.0
2017-09-05 10:50:00,92.22,92.22,92.05,92.11,67342.0,75.0189,75.0189,74.8806,74.9294,67342.0
2017-09-05 10:55:00,92.11,92.2,92.11,92.2,62700.0,74.9294,75.0026,74.9294,75.0026,62700.0
2017-09-05 11:00:00,92.19,92.33,92.17,92.32,66524.0,74.9945,75.1084,74.9782,75.1002,66524.0
2017-09-05 11:05:00,92.33,92.33,92.27,92.32,47429.0,75.1084,75.1084,75.0596,75.1002,47429.0
2017-09-05 11:10:00,92.31,92.32,92.23,92.28,45497.0,75.0921,75.1002,75.027,75.0677,45497.0
2017-09-05 11:15:00,92.28,92.3,92.2,92.2,34020.0,75.0677,75.084,75.0026,75.0026,34020.0
2017-09-05 11:20:00,92.2,92.28,92.17,92.28,54636.0,75.0026,75.0677,74.9782,75.0677,54636.0
2017-09-05 11:25:00,92.29,92.29,92.22,92.26,48382.0,75.0758,75.0758,75.0189,75.0514,48382.0
2017-09-05 11:30:00,92.27,92.33,92.25,92.28,40030.0,75.0596,75.1084,75.0433,75.0677,40030.0
2017-09-05 11:35:00,92.28,92.35,92.28,92.35,62773.0,75.0677,75.1246,75.0677,75.1246,62773.0
2017-09-05 11:40:00,92.35,92.37,92.27,92.27,40469.0,75.1246,75.1409,75.0596,75.0596,40469.0
2017-09-05 11:45:00,92.27,92.34,92.25,92.29,36173.0,75.0596,75.1165,75.0433,75.0758,36173.0
2017-09-05 11:50:00,92.29,92.33,92.26,92.31,38072.0,75.0758,75.1084,75.0514,75.0921,38072.0
2017-09-05 11:55:00,92.3,92.37,92.28,92.33,59290.0,75.084,75.1409,75.0677,75.1084,59290.0
2017-09-05 12:00:00,92.33,92.35,92.26,92.26,85910.0,75.1084,75.1246,75.0514,75.0514,85910.0
2017-09-05 12:05:00,92.26,92.29,92.07,92.1,101640.0,75.0514,75.0758,74.8969,74.9213,101640.0
2017-09-05 12:10:00,92.09,92.13,92.04,92.09,82282.0,74.9131,74.9457,74.8725,74.9131,82282.0
2017-09-05 12:15:00,92.09,92.19,92.08,92.18,59971.0,74.9131,74.9945,74.905,74.9863,59971.0
2017-09-05 12:20:00,92.18,92.25,92.17,92.24,40289.0,74.9863,75.0433,74.9782,75.0351,40289.0
2017-09-05 12:25:00,92.24,92.29,92.22,92.23,39489.0,75.0351,75.0758,75.0189,75.027,39489.0
2017-09-05 12:30:00,92.22,92.27,92.18,92.21,54491.0,75.0189,75.0596,74.9863,75.0107,54491.0
2017-09-05 12:35:00,92.22,92.29,92.2,92.23,58295.0,75.0189,75.0758,75.0026,75.027,58295.0
2017-09-05 12:40:00,92.23,92.26,92.19,92.22,46424.0,75.027,75.0514,74.9945,75.0189,46424.0
2017-09-05 12:45:00,92.22,92.22,92.11,92.13,44862.0,75.0189,75.0189,74.9294,74.9457,44862.0
2017-09-05 12:50:00,92.12,92.23,92.11,92.2,35567.0,74.9375,75.027,74.9294,75.0026,35567.0
2017-09-05 12:55:00,92.2,92.24,92.16,92.22,38335.0,75.0026,75.0351,74.9701,75.0189,38335.0
2017-09-05 13:00:00,92.22,92.22,92.1,92.15,52263.0,75.0189,75.0189,74.9213,74.9619,52263.0
2017-09-05 13:05:00,92.15,92.21,92.15,92.17,43053.0,74.9619,75.0107,74.9619,74.9782,43053.0
2017-09-05 13:10:00,92.17,92.21,92.15,92.21,46894.0,74.9782,75.0107,74.9619,75.0107,46894.0
2017-09-05 13:15:00,92.2,92.29,92.2,92.25,59455.0,75.0026,75.0758,75.0026,75.0433,59455.0
2017-09-05 13:20:00,92.26,92.31,92.25,92.28,53363.0,75.0514,75.0921,75.0433,75.0677,53363.0
2017-09-05 13:25:00,92.27,92.29,92.22,92.23,28726.0,75.0596,75.0758,75.0189,75.027,28726.0
2017-09-05 13:30:00,92.22,92.23,92.18,92.21,34705.0,75.0189,75.027,74.9863,75.0107,34705.0
2017-09-05 13:35:00,92.21,92.29,92.19,92.27,34071.0,75.0107,75.0758,74.9945,75.0596,34071.0
2017-09-05 13:40:00,92.26,92.29,92.25,92.26,27758.0,75.0514,75.0758,75.0433,75.0514,27758.0
2017-09-05 13:45:00,92.27,92.28,92.21,92.22,41751.0,75.0596,75.0677,75.0107,75.0189,41751.0
2017-09-05 13:50:00,92.22,92.27,92.2,92.2,36022.0,75.0189,75.0596,75.0026,75.0026,36022.0
2017-09-05 13:55:00,92.21,92.23,92.17,92.21,46982.0,75.0107,75.027,74.9782,75.0107,46982.0
2017-09-05 14:00:00,92.21,92.38,92.2,92.32,66266.0,75.0107,75.149,75.0026,75.1002,66266.0
2017-09-05 14:05:00,92.33,92.33,92.27,92.28,31378.0,75.1084,75.1084,75.0596,75.0677,31378.0
2017-09-05 14:10:00,92.29,92.31,92.25,92.26,36515.0,75.0758,75.0921,75.0433,75.0514,36515.0
2017-09-05 14:15:00,92.26,92.37,92.26,92.37,87090.0,75.0514,75.1409,75.0514,75.1409,87090.0
2017-09-05 14:20:00,92.37,92.44,92.36,92.38,68244.0,75.1409,75.1978,75.1328,75.149,68244.0
2017-09-05 14:25:00,92.38,92.45,92.37,92.42,55738.0,75.149,75.206,75.1409,75.1816,55738.0
2017-09-05 14:30:00,92.41,92.43,92.34,92.36,128601.0,75.1734,75.1897,75.1165,75.1328,128601.0
2017-09-05 14:35:00,92.36,92.38,92.35,92.37,44284.0,75.1328,75.149,75.1246,75.1409,44284.0
2017-09-05 14:40:00,92.37,92.42,92.36,92.42,43365.0,75.1409,75.1816,75.1328,75.1816,43365.0
2017-09-05 14:45:00,92.42,92.43,92.31,92.31,40895.0,75.1816,75.1897,75.0921,75.0921,40895.0
2017-09-05 14:50:00,92.31,92.35,92.3,92.33,26501.0,75.0921,75.1246,75.084,75.1084,26501.0
2017-09-05 14:55:00,92.32,92.33,92.3,92.33,40382.0,75.1002,75.1084,75.084,75.1084,40382.0
2017-09-05 15:00:00,92.33,92.36,92.32,92.32,38278.0,75.1084,75.1328,75.1002,75.1002,38278.0
2017-09-05 15:05:00,92.33,92.37,92.31,92.36,45829.0,75.1084,75.1409,75.0921,75.1328,45829.0
2017-09-05 15:10:00,92.36,92.47,92.35,92.47,55576.0,75.1328,75.2222,75.1246,75.2222,55576.0
2017-09-05 15:15:00,92.47,92.51,92.44,92.46,61629.0,75.2222,75.2548,75.1978,75.2141,61629.0
2017-09-05 15:20:00,92.47,92.47,92.43,92.47,50854.0,75.2222,75.2222,75.1897,75.2222,50854.0
2017-09-05 15:25:00,92.47,92.6,92.46,92.59,102609.0,75.2222,75.328,75.2141,75.3199,102609.0
2017-09-05 15:30:00,92.59,92.66,92.58,92.62,125641.0,75.3199,75.3768,75.3117,75.3443,125641.0
2017-09-05 15:35:00,92.63,92.63,92.58,92.6,86404.0,75.3524,75.3524,75.3117,75.328,86404.0
2017-09-05 15:40:00,92.59,92.6,92.52,92.58,100001.0,75.3199,75.328,75.2629,75.3117,100001.0
2017-09-05 15:45:00,92.58,92.64,92.57,92.64,101671.0,75.3117,75.3605,75.3036,75.3605,101671.0
2017-09-05 15:50:00,92.64,92.73,92.62,92.69,194883.0,75.3605,75.4338,75.3443,75.4012,194883.0
2017-09-05 15:55:00,92.69,92.74,92.64,92.71,304894.0,75.4012,75.4419,75.3605,75.4175,304894.0
2017-09-06 09:30:00,92.79,92.8,92.5,92.65,208793.0,75.4826,75.4907,75.2467,75.3687,208793.0
2017-09-06 09:35:00,92.65,92.74,92.64,92.71,57228.0,75.3687,75.4419,75.3605,75.4175,57228.0
2017-09-06 09:40:00,92.73,92.78,92.62,92.62,73535.0,75.4338,75.4744,75.3443,75.3443,73535.0
2017-09-06 09:45:00,92.62,92.66,92.56,92.66,53108.0,75.3443,75.3768,75.2955,75.3768,53108.0
2017-09-06 09:50:00,92.66,92.67,92.45,92.48,96534.0,75.3768,75.3849,75.206,75.2304,96534.0
2017-09-06 09:55:00,92.49,92.51,92.36,92.41,63501.0,75.2385,75.2548,75.1328,75.1734,63501.0
2017-09-06 10:00:00,92.42,92.53,92.41,92.49,76999.0,75.1816,75.2711,75.1734,75.2385,76999.0
2017-09-06 10:05:00,92.5,92.57,92.5,92.54,65320.0,75.2467,75.3036,75.2467,75.2792,65320.0
2017-09-06 10:10:00,92.54,92.56,92.48,92.55,49322.0,75.2792,75.2955,75.2304,75.2873,49322.0
2017-09-06 10:15:00,92.54,92.6,92.52,92.59,43751.0,75.2792,75.328,75.2629,75.3199,43751.0
2017-09-06 10:20:00,92.6,92.62,92.48,92.51,45025.0,75.328,75.3443,75.2304,75.2548,45025.0
2017-09-06 10:25:00,92.52,92.53,92.41,92.45,91591.0,75.2629,75.2711,75.1734,75.206,91591.0
2017-09-06 10:30:00,92.45,92.53,92.45,92.49,38884.0,75.206,75.2711,75.206,75.2385,38884.0
2017-09-06 10:35:00,92.49,92.6,92.49,92.58,53943.0,75.2385,75.328,75.2385,75.3117,53943.0
2017-09-06 10:40:00,92.59,92.68,92.56,92.68,40837.0,75.3199,75.3931,75.2955,75.3931,40837.0
2017-09-06 10:45:00,92.68,92.68,92.56,92.61,79323.0,75.3931,75.3931,75.2955,75.3361,79323.0
2017-09-06 10:50:00,92.6,92.64,92.54,92.64,49683.0,75.328,75.3605,75.2792,75.3605,49683.0
2017-09-06 10:55:00,92.64,92.69,92.61,92.69,67727.0,75.3605,75.4012,75.3361,75.4012,67727.0
2017-09-06 11:00:00,92.68,92.76,92.67,92.73,35009.0,75.3931,75.4582,75.3849,75.4338,35009.0
2017-09-06 11:05:00,92.72,92.73,92.67,92.68,38185.0,75.4256,75.4338,75.3849,75.3931,38185.0
2017-09-06 11:10:00,92.68,92.69,92.66,92.69,27681.0,75.3931,75.4012,75.3768,75.4012,27681.0
2017-09-06 11:15:00,92.68,92.72,92.66,92.71,37047.0,75.3931,75.4256,75.3768,75.4175,37047.0
2017-09-06 11:20:00,92.72,92.77,92.69,92.74,32849.0,75.4256,75.4663,75.4012,75.4419,32849.0
2017-09-06 11:25:00,92.74,92.75,92.71,92.72,33263.0,75.4419,75.45,75.4175,75.4256,33263.0
2017-09-06 11:30:00,92.71,92.77,92.69,92.75,43068.0,75.4175,75.4663,75.4012,75.45,43068.0
2017-09-06 11:35:00,92.74,92.8,92.73,92.8,30341.0,75.4419,75.4907,75.4338,75.4907,30341.0
2017-09-06 11:40:00,92.79,92.79,92.72,92.78,37086.0,75.4826,75.4826,75.4256,75.4744,37086.0
2017-09-06 11:45:00,92.77,92.8,92.77,92.79,32458.0,75.4663,75.4907,75.4663,75.4826,32458.0
2017-09-06 11:50:00,92.79,92.8,92.75,92.75,27010.0,75.4826,75.4907,75.45,75.45,27010.0
2017-09-06 11:55:00,92.75,92.8,92.75,92.78,27474.0,75.45,75.4907,75.45,75.4744,27474.0
2017-09-06 12:00:00,92.78,92.81,92.78,92.79,42017.0,75.4744,75.4988,75.4744,75.4826,42017.0
2017-09-06 12:05:00,92.8,92.83,92.79,92.83,28206.0,75.4907,75.5151,75.4826,75.5151,28206.0
2017-09-06 12:10:00,92.82,92.88,92.8,92.87,52487.0,75.507,75.5558,75.4907,75.5476,52487.0
2017-09-06 12:15:00,92.87,92.88,92.82,92.88,38908.0,75.5476,75.5558,75.507,75.5558,38908.0
2017-09-06 12:20:00,92.88,92.91,92.8,92.82,64100.0,75.5558,75.5802,75.4907,75.507,64100.0
2017-09-06 12:25:00,92.81,92.85,92.81,92.84,36251.0,75.4988,75.5314,75.4988,75.5232,36251.0
2017-09-06 12:30:00,92.84,92.84,92.81,92.84,18161.0,75.5232,75.5232,75.4988,75.5232,18161.0
2017-09-06 12:35:00,92.84,92.85,92.82,92.84,32000.0,75.5232,75.5314,75.507,75.5232,32000.0
2017-09-06 12:40:00,92.85,92.86,92.81,92.81,27532.0,75.5314,75.5395,75.4988,75.4988,27532.0
2017-09-06 12:45:00,92.81,92.82,92.76,92.76,37631.0,75.4988,75.507,75.4582,75.4582,37631.0
2017-09-06 12:50:00,92.75,92.79,92.75,92.79,24011.0,75.45,75.4826,75.45,75.4826,24011.0
2017-09-06 12:55:00,92.79,92.81,92.78,92.81,28450.0,75.4826,75.4988,75.4744,75.4988,28450.0
2017-09-06 13:00:00,92.81,92.81,92.72,92.72,31725.0,75.4988,75.4988,75.4256,75.4256,31725.0
2017-09-06 13:05:00,92.73,92.76,92.7,92.76,30250.0,75.4338,75.4582,75.4093,75.4582,30250.0
2017-09-06 13:10:00,92.76,92.77,92.7,92.74,27813.0,75.4582,75.4663,75.4093,75.4419,27813.0
2017-09-06 13:15:00,92.75,92.78,92.73,92.73,28977.0,75.45,75.4744,75.4338,75.4338,28977.0
2017-09-06 13:20:00,92.73,92.76,92.73,92.75,15618.0,75.4338,75.4582,75.4338,75.45,15618.0
2017-09-06 13:25:00,92.74,92.78,92.72,92.77,33908.0,75.4419,75.4744,75.4256,75.4663,33908.0
2017-09-06 13:30:00,92.78,92.8,92.75,92.78,41820.0,75.4744,75.4907,75.45,75.4744,41820.0
2017-09-06 13:35:00,92.78,92.79,92.68,92.71,29418.0,75.4744,75.4826,75.3931,75.4175,29418.0
2017-09-06 13:40:00,92.7,92.73,92.7,92.7,19900.0,75.4093,75.4338,75.4093,75.4093,19900.0
2017-09-06 13:45:00,92.7,92.71,92.69,92.69,19352.0,75.4093,75.4175,75.4012,75.4012,19352.0
2017-09-06 13:50:00,92.69,92.71,92.65,92.7,38234.0,75.4012,75.4175,75.3687,75.4093,38234.0
2017-09-06 13:55:00,92.71,92.74,92.7,92.74,18220.0,75.4175,75.4419,75.4093,75.4419,18220.0
2017-09-06 14:00:00,92.74,92.74,92.68,92.7,80423.0,75.4419,75.4419,75.3931,75.4093,80423.0
2017-09-06 14:05:00,92.71,92.8,92.71,92.79,19677.0,75.4175,75.4907,75.4175,75.4826,19677.0
2017-09-06 14:10:00,92.8,92.81,92.75,92.77,32700.0,75.4907,75.4988,75.45,75.4663,32700.0
2017-09-06 14:15:00,92.77,92.85,92.76,92.81,47479.0,75.4663,75.5314,75.4582,75.4988,47479.0
2017-09-06 14:20:00,92.82,92.89,92.82,92.88,38561.0,75.507,75.5639,75.507,75.5558,38561.0
2017-09-06 14:25:00,92.88,92.9,92.85,92.87,46768.0,75.5558,75.572,75.5314,75.5476,46768.0
2017-09-06 14:30:00,92.87,92.88,92.8,92.8,42828.0,75.5476,75.5558,75.4907,75.4907,42828.0
2017-09-06 14:35:00,92.81,92.82,92.78,92.81,48905.0,75.4988,75.507,75.4744,75.4988,48905.0
2017-09-06 14:40:00,92.81,92.88,92.8,92.86,77460.0,75.4988,75.5558,75.4907,75.5395,77460.0
2017-09-06 14:45:00,92.86,92.86,92.83,92.84,47642.0,75.5395,75.5395,75.5151,75.5232,47642.0
2017-09-06 14:50:00,92.84,92.85,92.8,92.81,37578.0,75.5232,75.5314,75.4907,75.4988,37578.0
2017-09-06 14:55:00,92.81,92.84,92.81,92.84,75594.0,75.4988,75.5232,75.4988,75.5232,75594.0
2017-09-06 15:00:00,92.84,92.84,92.79,92.81,60817.0,75.5232,75.5232,75.4826,75.4988,60817.0
2017-09-06 15:05:00,92.81,92.82,92.75,92.76,59525.0,75.4988,75.507,75.45,75.4582,59525.0
2017-09-06 15:10:00,92.76,92.8,92.75,92.8,50170.0,75.4582,75.4907,75.45,75.4907,50170.0
2017-09-06 15:15:00,92.8,92.8,92.72,92.78,63321.0,75.4907,75.4907,75.4256,75.4744,63321.0
2017-09-06 15:20:00,92.79,92.81,92.77,92.81,54836.0,75.4826,75.4988,75.4663,75.4988,54836.0
2017-09-06 15:25:00,92.8,92.84,92.78,92.8,76995.0,75.4907,75.5232,75.4744,75.4907,76995.0
2017-09-06 15:30:00,92.81,92.81,92.69,92.73,88615.0,75.4988,75.4988,75.4012,75.4338,88615.0
2017-09-06 15:35:00,92.72,92.73,92.69,92.69,84901.0,75.4256,75.4338,75.4012,75.4012,84901.0
2017-09-06 15:40:00,92.69,92.72,92.68,92.68,162161.0,75.4012,75.4256,75.3931,75.3931,162161.0
2017-09-06 15:45:00,92.69,92.73,92.68,92.7,117421.0,75.4012,75.4338,75.3931,75.4093,117421.0
2017-09-06 15:50:00,92.7,92.71,92.64,92.65,133666.0,75.4093,75.4175,75.3605,75.3687,133666.0
2017-09-06 15:55:00,92.64,92.72,92.61,92.72,395335.0,75.3605,75.4256,75.3361,75.4256,395335.0
2017-09-07 09:30:00,92.74,92.9,92.41,92.85,213464.0,75.4419,75.572,75.1734,75.5314,213464.0
2017-09-07 09:35:00,92.89,92.97,92.85,92.93,106344.0,75.5639,75.629,75.5314,75.5964,106344.0
2017-09-07 09:40:00,92.93,92.96,92.9,92.94,67119.0,75.5964,75.6209,75.572,75.6046,67119.0
2017-09-07 09:45:00,92.95,93.12,92.94,93.12,541972.0,75.6127,75.751,75.6046,75.751,541972.0
2017-09-07 09:50:00,93.12,93.23,93.11,93.19,114601.0,75.751,75.8405,75.7429,75.808,114601.0
2017-09-07 09:55:00,93.19,93.3,93.17,93.3,133758.0,75.808,75.8974,75.7917,75.8974,133758.0
2017-09-07 10:00:00,93.3,93.36,93.11,93.15,141094.0,75.8974,75.9462,75.7429,75.7754,141094.0
2017-09-07 10:05:00,93.14,93.22,93.1,93.2,92327.0,75.7673,75.8324,75.7347,75.8161,92327.0
2017-09-07 10:10:00,93.19,93.2,92.96,93.05,120959.0,75.808,75.8161,75.6209,75.6941,120959.0
2017-09-07 10:15:00,93.05,93.06,93.01,93.03,67853.0,75.6941,75.7022,75.6615,75.6778,67853.0
2017-09-07 10:20:00,93.03,93.04,92.9,92.91,60823.0,75.6778,75.6859,75.572,75.5802,60823.0
2017-09-07 10:25:00,92.91,92.98,92.85,92.94,114405.0,75.5802,75.6371,75.5314,75.6046,114405.0
2017-09-07 10:30:00,92.95,92.98,92.79,92.8,69273.0,75.6127,75.6371,75.4826,75.4907,69273.0
2017-09-07 10:35:00,92.8,92.83,92.74,92.74,62058.0,75.4907,75.5151,75.4419,75.4419,62058.0
2017-09-07 10:40:00,92.75,92.76,92.69,92.72,71053.0,75.45,75.4582,75.4012,75.4256,71053.0
2017-09-07 10:45:00,92.72,92.74,92.6,92.65,97091.0,75.4256,75.4419,75.328,75.3687,97091.0
2017-09-07 10:50:00,92.66,92.71,92.64,92.65,74830.0,75.3768,75.4175,75.3605,75.3687,74830.0
2017-09-07 10:55:00,92.66,92.66,92.55,92.56,73754.0,75.3768,75.3768,75.2873,75.2955,73754.0
2017-09-07 11:00:00,92.56,92.6,92.52,92.54,55607.0,75.2955,75.328,75.2629,75.2792,55607.0
2017-09-07 11:05:00,92.54,92.54,92.42,92.48,87664.0,75.2792,75.2792,75.1816,75.2304,87664.0
2017-09-07 11:10:00,92.48,92.5,92.4,92.4,54866.0,75.2304,75.2467,75.1653,75.1653,54866.0
2017-09-07 11:15:00,92.4,92.46,92.33,92.46,86473.0,75.1653,75.2141,75.1084,75.2141,86473.0
2017-09-07 11:20:00,92.46,92.52,92.4,92.49,54889.0,75.2141,75.2629,75.1653,75.2385,54889.0
2017-09-07 11:25:00,92.49,92.51,92.44,92.45,122573.0,75.2385,75.2548,75.1978,75.206,122573.0
2017-09-07 11:30:00,92.45,92.62,92.45,92.6,52520.0,75.206,75.3443,75.206,75.328,52520.0
2017-09-07 11:35:00,92.59,92.63,92.52,92.61,45455.0,75.3199,75.3524,75.2629,75.3361,45455.0
2017-09-07 11:40:00,92.62,92.65,92.56,92.59,32421.0,75.3443,75.3687,75.2955,75.3199,32421.0
2017-09-07 11:45:00,92.59,92.67,92.58,92.67,37076.0,75.3199,75.3849,75.3117,75.3849,37076.0
2017-09-07 11:50:00,92.66,92.67,92.56,92.58,139322.0,75.3768,75.3849,75.2955,75.3117,139322.0
2017-09-07 11:55:00,92.58,92.63,92.57,92.63,137737.0,75.3117,75.3524,75.3036,75.3524,137737.0
2017-09-07 12:00:00,92.62,92.64,92.57,92.57,96470.0,75.3443,75.3605,75.3036,75.3036,96470.0
2017-09-07 12:05:00,92.56,92.57,92.43,92.44,126126.0,75.2955,75.3036,75.1897,75.1978,126126.0
2017-09-07 12:10:00,92.45,92.53,92.44,92.53,61299.0,75.206,75.2711,75.1978,75.2711,61299.0
2017-09-07 12:15:00,92.52,92.53,92.44,92.49,56949.0,75.2629,75.2711,75.1978,75.2385,56949.0
2017-09-07 12:20:00,92.49,92.5,92.43,92.47,114232.0,75.2385,75.2467,75.1897,75.2222,114232.0
2017-09-07 12:25:00,92.46,92.57,92.44,92.57,55925.0,75.2141,75.3036,75.1978,75.3036,55925.0
2017-09-07 12:30:00,92.58,92.63,92.54,92.59,63121.0,75.3117,75.3524,75.2792,75.3199,63121.0
2017-09-07 12:35:00,92.59,92.64,92.58,92.59,30477.0,75.3199,75.3605,75.3117,75.3199,30477.0
2017-09-07 12:40:00,92.59,92.6,92.53,92.53,48230.0,75.3199,75.328,75.2711,75.2711,48230.0
2017-09-07 12:45:00,92.54,92.55,92.52,92.55,78586.0,75.2792,75.2873,75.2629,75.2873,78586.0
2017-09-07 12:50:00,92.54,92.55,92.47,92.51,50474.0,75.2792,75.2873,75.2222,75.2548,50474.0
2017-09-07 12:55:00,92.51,92.6,92.5,92.59,53267.0,75.2548,75.328,75.2467,75.3199,53267.0
2017-09-07 13:00:00,92.59,92.59,92.53,92.53,40718.0,75.3199,75.3199,75.2711,75.2711,40718.0
2017-09-07 13:05:00,92.53,92.62,92.52,92.62,26170.0,75.2711,75.3443,75.2629,75.3443,26170.0
2017-09-07 13:10:00,92.62,92.64,92.49,92.54,331324.0,75.3443,75.3605,75.2385,75.2792,331324.0
2017-09-07 13:15:00,92.54,92.55,92.5,92.52,52639.0,75.2792,75.2873,75.2467,75.2629,52639.0
2017-09-07 13:20:00,92.53,92.54,92.47,92.47,42013.0,75.2711,75.2792,75.2222,75.2222,42013.0
2017-09-07 13:25:00,92.47,92.58,92.44,92.53,43855.0,75.2222,75.3117,75.1978,75.2711,43855.0
2017-09-07 13:30:00,92.54,92.62,92.53,92.62,23270.0,75.2792,75.3443,75.2711,75.3443,23270.0
2017-09-07 13:35:00,92.62,92.72,92.59,92.71,81338.0,75.3443,75.4256,75.3199,75.4175,81338.0
2017-09-07 13:40:00,92.71,92.84,92.71,92.84,39704.0,75.4175,75.5232,75.4175,75.5232,39704.0
2017-09-07 13:45:00,92.84,92.84,92.62,92.7,95595.0,75.5232,75.5232,75.3443,75.4093,95595.0
2017-09-07 13:50:00,92.7,92.73,92.65,92.71,27443.0,75.4093,75.4338,75.3687,75.4175,27443.0
2017-09-07 13:55:00,92.72,92.73,92.64,92.66,122047.0,75.4256,75.4338,75.3605,75.3768,122047.0
2017-09-07 14:00:00,92.67,92.71,92.65,92.68,57438.0,75.3849,75.4175,75.3687,75.3931,57438.0
2017-09-07 14:05:00,92.68,92.76,92.65,92.75,70829.0,75.3931,75.4582,75.3687,75.45,70829.0
2017-09-07 14:10:00,92.76,92.83,92.75,92.82,51047.0,75.4582,75.5151,75.45,75.507,51047.0
2017-09-07 14:15:00,92.81,92.96,92.81,92.93,64365.0,75.4988,75.6209,75.4988,75.5964,64365.0
2017-09-07 14:20:00,92.94,93.0,92.93,92.96,80451.0,75.6046,75.6534,75.5964,75.6209,80451.0
2017-09-07 14:25:00,92.95,93.04,92.95,93.01,52487.0,75.6127,75.6859,75.6127,75.6615,52487.0
2017-09-07 14:30:00,93.01,93.01,92.88,92.92,43928.0,75.6615,75.6615,75.5558,75.5883,43928.0
2017-09-07 14:35:00,92.91,92.96,92.91,92.95,20088.0,75.5802,75.6209,75.5802,75.6127,20088.0
2017-09-07 14:40:00,92.95,92.97,92.91,92.92,37961.0,75.6127,75.629,75.5802,75.5883,37961.0
2017-09-07 14:45:00,92.92,92.95,92.9,92.95,33690.0,75.5883,75.6127,75.572,75.6127,33690.0
2017-09-07 14:50:00,92.95,92.95,92.9,92.91,29978.0,75.6127,75.6127,75.572,75.5802,29978.0
2017-09-07 14:55:00,92.91,92.99,92.9,92.98,39092.0,75.5802,75.6453,75.572,75.6371,39092.0
2017-09-07 15:00:00,92.98,92.99,92.82,92.82,49682.0,75.6371,75.6453,75.507,75.507,49682.0
2017-09-07 15:05:00,92.82,92.87,92.77,92.86,72484.0,75.507,75.5476,75.4663,75.5395,72484.0
2017-09-07 15:10:00,92.86,92.87,92.8,92.81,41372.0,75.5395,75.5476,75.4907,75.4988,41372.0
2017-09-07 15:15:00,92.82,92.85,92.81,92.84,26615.0,75.507,75.5314,75.4988,75.5232,26615.0
2017-09-07 15:20:00,92.85,92.86,92.77,92.77,64346.0,75.5314,75.5395,75.4663,75.4663,64346.0
2017-09-07 15:25:00,92.78,92.82,92.77,92.81,43536.0,75.4744,75.507,75.4663,75.4988,43536.0
2017-09-07 15:30:00,92.82,92.86,92.78,92.79,44429.0,75.507,75.5395,75.4744,75.4826,44429.0
2017-09-07 15:35:00,92.79,92.89,92.78,92.86,53885.0,75.4826,75.5639,75.4744,75.5395,53885.0
2017-09-07 15:40:00,92.86,92.91,92.84,92.9,51185.0,75.5395,75.5802,75.5232,75.572,51185.0
2017-09-07 15:45:00,92.9,92.93,92.84,92.9,82103.0,75.572,75.5964,75.5232,75.572,82103.0
2017-09-07 15:50:00,92.9,92.91,92.85,92.89,80644.0,75.572,75.5802,75.5314,75.5639,80644.0
2017-09-07 15:55:00,92.88,92.95,92.87,92.94,279313.0,75.5558,75.6127,75.5476,75.6046,279313.0
2017-09-08 09:30:00,92.76,92.82,92.51,92.77,153421.0,75.4582,75.507,75.2548,75.4663,153421.0
2017-09-08 09:35:00,92.76,92.78,92.63,92.74,52240.0,75.4582,75.4744,75.3524,75.4419,52240.0
2017-09-08 09:40:00,92.75,92.78,92.59,92.74,62953.0,75.45,75.4744,75.3199,75.4419,62953.0
2017-09-08 09:45:00,92.75,92.76,92.55,92.71,77544.0,75.45,75.4582,75.2873,75.4175,77544.0
2017-09-08 09:50:00,92.71,92.76,92.65,92.74,51045.0,75.4175,75.4582,75.3687,75.4419,51045.0
2017-09-08 09:55:00,92.74,92.78,92.71,92.78,45064.0,75.4419,75.4744,75.4175,75.4744,45064.0
2017-09-08 10:00:00,92.79,92.9,92.74,92.9,61319.0,75.4826,75.572,75.4419,75.572,61319.0
2017-09-08 10:05:00,92.91,92.93,92.84,92.93,38052.0,75.5802,75.5964,75.5232,75.5964,38052.0
2017-09-08 10:10:00,92.92,92.97,92.88,92.89,42039.0,75.5883,75.629,75.5558,75.5639,42039.0
2017-09-08 10:15:00,92.88,93.0,92.88,92.96,39434.0,75.5558,75.6534,75.5558,75.6209,39434.0
2017-09-08 10:20:00,92.95,93.05,92.91,93.03,103588.0,75.6127,75.6941,75.5802,75.6778,103588.0
2017-09-08 10:25:00,93.02,93.07,92.99,92.99,51463.0,75.6697,75.7103,75.6453,75.6453,51463.0
2017-09-08 10:30:00,93.0,93.07,92.98,93.06,77739.0,75.6534,75.7103,75.6371,75.7022,77739.0
2017-09-08 10:35:00,93.06,93.11,93.04,93.11,46223.0,75.7022,75.7429,75.6859,75.7429,46223.0
2017-09-08 10:40:00,93.11,93.15,93.09,93.13,37888.0,75.7429,75.7754,75.7266,75.7591,37888.0
2017-09-08 10:45:00,93.12,93.13,93.0,93.0,58607.0,75.751,75.7591,75.6534,75.6534,58607.0
2017-09-08 10:50:00,93.01,93.07,93.0,93.05,30369.0,75.6615,75.7103,75.6534,75.6941,30369.0
2017-09-08 10:55:00,93.05,93.06,92.99,93.0,83897.0,75.6941,75.7022,75.6453,75.6534,83897.0
2017-09-08 11:00:00,93.01,93.05,93.0,93.02,47379.0,75.6615,75.6941,75.6534,75.6697,47379.0
2017-09-08 11:05:00,93.02,93.02,92.96,92.99,45490.0,75.6697,75.6697,75.6209,75.6453,45490.0
2017-09-08 11:10:00,92.98,93.0,92.94,92.95,40036.0,75.6371,75.6534,75.6046,75.6127,40036.0
2017-09-08 11:15:00,92.95,92.99,92.93,92.96,69475.0,75.6127,75.6453,75.5964,75.6209,69475.0
2017-09-08 11:20:00,92.96,92.98,92.9,92.91,71910.0,75.6209,75.6371,75.572,75.5802,71910.0
2017-09-08 11:25:00,92.91,92.97,92.9,92.95,47178.0,75.5802,75.629,75.572,75.6127,47178.0
2017-09-08 11:30:00,92.95,92.97,92.91,92.92,44858.0,75.6127,75.629,75.5802,75.5883,44858.0
2017-09-08 11:35:00,92.91,92.98,92.91,92.94,160312.0,75.5802,75.6371,75.5802,75.6046,160312.0
2017-09-08 11:40:00,92.95,92.95,92.9,92.92,58936.0,75.6127,75.6127,75.572,75.5883,58936.0
2017-09-08 11:45:00,92.93,92.95,92.9,92.95,29526.0,75.5964,75.6127,75.572,75.6127,29526.0
2017-09-08 11:50:00,92.94,92.95,92.93,92.94,27771.0,75.6046,75.6127,75.5964,75.6046,27771.0
2017-09-08 11:55:00,92.93,92.94,92.9,92.91,42871.0,75.5964,75.6046,75.572,75.5802,42871.0
2017-09-08 12:00:00,92.9,92.93,92.66,92.68,121696.0,75.572,75.5964,75.3768,75.3931,121696.0
2017-09-08 12:05:00,92.68,92.76,92.63,92.7,89618.0,75.3931,75.4582,75.3524,75.4093,89618.0
2017-09-08 12:10:00,92.7,92.7,92.6,92.63,59203.0,75.4093,75.4093,75.328,75.3524,59203.0
2017-09-08 12:15:00,92.63,92.87,92.63,92.85,87225.0,75.3524,75.5476,75.3524,75.5314,87225.0
2017-09-08 12:20:00,92.84,92.84,92.74,92.82,42961.0,75.5232,75.5232,75.4419,75.507,42961.0
2017-09-08 12:25:00,92.83,92.86,92.8,92.8,30986.0,75.5151,75.5395,75.4907,75.4907,30986.0
2017-09-08 12:30:00,92.81,92.86,92.79,92.81,55540.0,75.4988,75.5395,75.4826,75.4988,55540.0
2017-09-08 12:35:00,92.81,92.82,92.75,92.76,47910.0,75.4988,75.507,75.45,75.4582,47910.0
2017-09-08 12:40:00,92.77,92.83,92.77,92.79,25906.0,75.4663,75.5151,75.4663,75.4826,25906.0
2017-09-08 12:45:00,92.79,92.84,92.79,92.84,51895.0,75.4826,75.5232,75.4826,75.5232,51895.0
2017-09-08 12:50:00,92.83,92.85,92.8,92.84,32745.0,75.5151,75.5314,75.4907,75.5232,32745.0
2017-09-08 12:55:00,92.84,92.9,92.81,92.9,41714.0,75.5232,75.572,75.4988,75.572,41714.0
2017-09-08 13:00:00,92.89,92.91,92.83,92.87,32515.0,75.5639,75.5802,75.5151,75.5476,32515.0
2017-09-08 13:05:00,92.87,92.9,92.87,92.9,32110.0,75.5476,75.572,75.5476,75.572,32110.0
2017-09-08 13:10:00,92.9,92.92,92.85,92.87,32574.0,75.572,75.5883,75.5314,75.5476,32574.0
2017-09-08 13:15:00,92.87,92.9,92.86,92.9,29693.0,75.5476,75.572,75.5395,75.572,29693.0
2017-09-08 13:20:00,92.9,92.9,92.85,92.86,32093.0,75.572,75.572,75.5314,75.5395,32093.0
2017-09-08 13:25:00,92.86,92.9,92.84,92.85,35678.0,75.5395,75.572,75.5232,75.5314,35678.0
2017-09-08 13:30:00,92.85,92.85,92.79,92.84,25622.0,75.5314,75.5314,75.4826,75.5232,25622.0
2017-09-08 13:35:00,92.84,92.92,92.83,92.92,48744.0,75.5232,75.5883,75.5151,75.5883,48744.0
2017-09-08 13:40:00,92.92,92.95,92.9,92.92,26131.0,75.5883,75.6127,75.572,75.5883,26131.0
2017-09-08 13:45:00,92.92,92.92,92.85,92.86,27893.0,75.5883,75.5883,75.5314,75.5395,27893.0
2017-09-08 13:50:00,92.86,92.9,92.84,92.88,48802.0,75.5395,75.572,75.5232,75.5558,48802.0
2017-09-08 13:55:00,92.87,92.92,92.87,92.87,31393.0,75.5476,75.5883,75.5476,75.5476,31393.0
2017-09-08 14:00:00,92.88,92.89,92.81,92.82,34547.0,75.5558,75.5639,75.4988,75.507,34547.0
2017-09-08 14:05:00,92.81,92.87,92.8,92.81,34127.0,75.4988,75.5476,75.4907,75.4988,34127.0
2017-09-08 14:10:00,92.8,92.84,92.79,92.81,34196.0,75.4907,75.5232,75.4826,75.4988,34196.0
2017-09-08 14:15:00,92.81,92.87,92.8,92.83,42936.0,75.4988,75.5476,75.4907,75.5151,42936.0
2017-09-08 14:20:00,92.83,92.84,92.8,92.8,36579.0,75.5151,75.5232,75.4907,75.4907,36579.0
2017-09-08 14:25:00,92.8,92.83,92.8,92.83,29461.0,75.4907,75.5151,75.4907,75.5151,29461.0
2017-09-08 14:30:00,92.83,92.9,92.83,92.86,44929.0,75.5151,75.572,75.5151,75.5395,44929.0
2017-09-08 14:35:00,92.86,92.89,92.84,92.86,42835.0,75.5395,75.5639,75.5232,75.5395,42835.0
2017-09-08 14:40:00,92.86,92.86,92.82,92.82,31352.0,75.5395,75.5395,75.507,75.507,31352.0
2017-09-08 14:45:00,92.82,92.83,92.79,92.79,60083.0,75.507,75.5151,75.4826,75.4826,60083.0
2017-09-08 14:50:00,92.8,92.89,92.79,92.88,49167.0,75.4907,75.5639,75.4826,75.5558,49167.0
2017-09-08 14:55:00,92.88,92.91,92.87,92.88,34376.0,75.5558,75.5802,75.5476,75.5558,34376.0
2017-09-08 15:00:00,92.88,92.89,92.82,92.87,68375.0,75.5558,75.5639,75.507,75.5476,68375.0
2017-09-08 15:05:00,92.86,92.86,92.8,92.81,66441.0,75.5395,75.5395,75.4907,75.4988,66441.0
2017-09-08 15:10:00,92.81,92.83,92.8,92.8,90053.0,75.4988,75.5151,75.4907,75.4907,90053.0
2017-09-08 15:15:00,92.81,92.83,92.79,92.81,57219.0,75.4988,75.5151,75.4826,75.4988,57219.0
2017-09-08 15:20:00,92.81,92.84,92.79,92.81,75692.0,75.4988,75.5232,75.4826,75.4988,75692.0
2017-09-08 15:25:00,92.81,92.86,92.8,92.84,38751.0,75.4988,75.5395,75.4907,75.5232,38751.0
2017-09-08 15:30:00,92.83,92.83,92.77,92.8,88477.0,75.5151,75.5151,75.4663,75.4907,88477.0
2017-09-08 15:35:00,92.81,92.86,92.79,92.84,64428.0,75.4988,75.5395,75.4826,75.5232,64428.0
2017-09-08 15:40:00,92.84,92.91,92.81,92.87,91150.0,75.5232,75.5802,75.4988,75.5476,91150.0
2017-09-08 15:45:00,92.87,92.89,92.85,92.86,119932.0,75.5476,75.5639,75.5314,75.5395,119932.0
2017-09-08 15:50:00,92.86,92.87,92.81,92.81,178567.0,75.5395,75.5476,75.4988,75.4988,178567.0
2017-09-08 15:55:00,92.81,92.9,92.81,92.88,381212.0,75.4988,75.572,75.4988,75.5558,381212.0
2017-09-11 09:30:00,93.12,93.12,92.9,93.1,213073.0,75.751,75.751,75.572,75.7347,213073.0
2017-09-11 09:35:00,93.09,93.2,93.03,93.18,86694.0,75.7266,75.8161,75.6778,75.7998,86694.0
2017-09-11 09:40:00,93.19,93.29,93.18,93.28,70356.0,75.808,75.8893,75.7998,75.8812,70356.0
2017-09-11 09:45:00,93.28,93.34,93.2,93.27,170693.0,75.8812,75.93,75.8161,75.873,170693.0
2017-09-11 09:50:00,93.27,93.34,93.26,93.33,120018.0,75.873,75.93,75.8649,75.9218,120018.0
2017-09-11 09:55:00,93.33,93.35,93.25,93.31,93447.0,75.9218,75.9381,75.8568,75.9056,93447.0
2017-09-11 10:00:00,93.31,93.4,93.3,93.33,137921.0,75.9056,75.9788,75.8974,75.9218,137921.0
2017-09-11 10:05:00,93.33,93.34,93.24,93.25,83605.0,75.9218,75.93,75.8486,75.8568,83605.0
2017-09-11 10:10:00,93.26,93.32,93.23,93.27,62069.0,75.8649,75.9137,75.8405,75.873,62069.0
2017-09-11 10:15:00,93.27,93.34,93.26,93.33,61087.0,75.873,75.93,75.8649,75.9218,61087.0
2017-09-11 10:20:00,93.34,93.35,93.22,93.24,70233.0,75.93,75.9381,75.8324,75.8486,70233.0
2017-09-11 10:25:00,93.24,93.36,93.23,93.31,57453.0,75.8486,75.9462,75.8405,75.9056,57453.0
2017-09-11 10:30:00,93.32,93.46,93.32,93.45,130684.0,75.9137,76.0276,75.9137,76.0195,130684.0
2017-09-11 10:35:00,93.45,93.49,93.42,93.48,83967.0,76.0195,76.052,75.9951,76.0439,83967.0
2017-09-11 10:40:00,93.49,93.53,93.47,93.48,200378.0,76.052,76.0845,76.0357,76.0439,200378.0
2017-09-11 10:45:00,93.47,93.5,93.42,93.5,36453.0,76.0357,76.0601,75.9951,76.0601,36453.0
2017-09-11 10:50:00,93.5,93.55,93.45,93.54,32071.0,76.0601,76.1008,76.0195,76.0927,32071.0
2017-09-11 10:55:00,93.55,93.65,93.53,93.63,64856.0,76.1008,76.1822,76.0845,76.1659,64856.0
2017-09-11 11:00:00,93.62,93.63,93.56,93.59,66170.0,76.1577,76.1659,76.1089,76.1333,66170.0
2017-09-11 11:05:00,93.59,93.61,93.55,93.59,61472.0,76.1333,76.1496,76.1008,76.1333,61472.0
2017-09-11 11:10:00,93.59,93.62,93.57,93.57,51240.0,76.1333,76.1577,76.1171,76.1171,51240.0
2017-09-11 11:15:00,93.57,93.69,93.55,93.68,51382.0,76.1171,76.2147,76.1008,76.2066,51382.0
2017-09-11 11:20:00,93.68,93.73,93.67,93.73,51156.0,76.2066,76.2472,76.1984,76.2472,51156.0
2017-09-11 11:25:00,93.72,93.73,93.68,93.73,39109.0,76.2391,76.2472,76.2066,76.2472,39109.0
2017-09-11 11:30:00,93.73,93.83,93.72,93.81,143416.0,76.2472,76.3286,76.2391,76.3123,143416.0
2017-09-11 11:35:00,93.81,93.82,93.76,93.82,40304.0,76.3123,76.3204,76.2716,76.3204,40304.0
2017-09-11 11:40:00,93.81,93.88,93.79,93.86,62335.0,76.3123,76.3693,76.296,76.353,62335.0
2017-09-11 11:45:00,93.87,93.97,93.86,93.95,156203.0,76.3611,76.4425,76.353,76.4262,156203.0
2017-09-11 11:50:00,93.95,93.98,93.9,93.91,83963.0,76.4262,76.4506,76.3855,76.3937,83963.0
2017-09-11 11:55:00,93.91,93.92,93.82,93.86,61484.0,76.3937,76.4018,76.3204,76.353,61484.0
2017-09-11 12:00:00,93.86,93.89,93.78,93.88,72639.0,76.353,76.3774,76.2879,76.3693,72639.0
2017-09-11 12:05:00,93.87,93.9,93.8,93.81,94255.0,76.3611,76.3855,76.3042,76.3123,94255.0
2017-09-11 12:10:00,93.81,93.81,93.7,93.76,100427.0,76.3123,76.3123,76.2228,76.2716,100427.0
2017-09-11 12:15:00,93.77,93.82,93.74,93.8,46275.0,76.2798,76.3204,76.2554,76.3042,46275.0
2017-09-11 12:20:00,93.8,93.81,93.74,93.81,46139.0,76.3042,76.3123,76.2554,76.3123,46139.0
2017-09-11 12:25:00,93.81,93.83,93.78,93.79,30112.0,76.3123,76.3286,76.2879,76.296,30112.0
2017-09-11 12:30:00,93.79,93.82,93.78,93.8,37134.0,76.296,76.3204,76.2879,76.3042,37134.0
2017-09-11 12:35:00,93.8,93.82,93.76,93.82,29921.0,76.3042,76.3204,76.2716,76.3204,29921.0
2017-09-11 12:40:00,93.82,93.89,93.81,93.86,46594.0,76.3204,76.3774,76.3123,76.353,46594.0
2017-09-11 12:45:00,93.87,93.88,93.85,93.87,43023.0,76.3611,76.3693,76.3448,76.3611,43023.0
2017-09-11 12:50:00,93.87,93.94,93.84,93.88,55177.0,76.3611,76.4181,76.3367,76.3693,55177.0
2017-09-11 12:55:00,93.88,93.88,93.82,93.85,29604.0,76.3693,76.3693,76.3204,76.3448,29604.0
2017-09-11 13:00:00,93.86,93.9,93.86,93.9,32102.0,76.353,76.3855,76.353,76.3855,32102.0
2017-09-11 13:05:00,93.9,93.9,93.83,93.83,29418.0,76.3855,76.3855,76.3286,76.3286,29418.0
2017-09-11 13:10:00,93.83,93.88,93.83,93.84,36109.0,76.3286,76.3693,76.3286,76.3367,36109.0
2017-09-11 13:15:00,93.84,93.89,93.83,93.86,37469.0,76.3367,76.3774,76.3286,76.353,37469.0
2017-09-11 13:20:00,93.86,93.88,93.84,93.86,32704.0,76.353,76.3693,76.3367,76.353,32704.0
2017-09-11 13:25:00,93.86,93.93,93.86,93.93,47185.0,76.353,76.4099,76.353,76.4099,47185.0
2017-09-11 13:30:00,93.92,93.93,93.91,93.91,33716.0,76.4018,76.4099,76.3937,76.3937,33716.0
2017-09-11 13:35:00,93.92,93.93,93.91,93.92,40712.0,76.4018,76.4099,76.3937,76.4018,40712.0
2017-09-11 13:40:00,93.91,93.93,93.91,93.93,48334.0,76.3937,76.4099,76.3937,76.4099,48334.0
2017-09-11 13:45:00,93.92,93.93,93.92,93.93,15071.0,76.4018,76.4099,76.4018,76.4099,15071.0
2017-09-11 13:50:00,93.93,93.94,93.92,93.94,29410.0,76.4099,76.4181,76.4018,76.4181,29410.0
2017-09-11 13:55:00,93.93,93.96,93.93,93.95,39744.0,76.4099,76.4343,76.4099,76.4262,39744.0
2017-09-11 14:00:00,93.95,93.98,93.95,93.97,73788.0,76.4262,76.4506,76.4262,76.4425,73788.0
2017-09-11 14:05:00,93.97,94.0,93.96,93.98,130892.0,76.4425,76.4669,76.4343,76.4506,130892.0
2017-09-11 14:10:00,93.98,94.0,93.98,93.98,48905.0,76.4506,76.4669,76.4506,76.4506,48905.0
2017-09-11 14:15:00,93.98,94.0,93.98,93.99,64671.0,76.4506,76.4669,76.4506,76.4587,64671.0
2017-09-11 14:20:00,93.99,94.0,93.98,93.99,52835.0,76.4587,76.4669,76.4506,76.4587,52835.0
2017-09-11 14:25:00,93.99,94.0,93.99,93.99,35550.0,76.4587,76.4669,76.4587,76.4587,35550.0
2017-09-11 14:30:00,94.0,94.11,93.98,94.11,390162.0,76.4669,76.5564,76.4506,76.5564,390162.0
2017-09-11 14:35:00,94.11,94.15,94.06,94.13,125066.0,76.5564,76.5889,76.5157,76.5726,125066.0
2017-09-11 14:40:00,94.12,94.19,94.11,94.17,49682.0,76.5645,76.6214,76.5564,76.6052,49682.0
2017-09-11 14:45:00,94.18,94.19,94.15,94.18,39868.0,76.6133,76.6214,76.5889,76.6133,39868.0
2017-09-11 14:50:00,94.18,94.19,94.15,94.16,51886.0,76.6133,76.6214,76.5889,76.597,51886.0
2017-09-11 14:55:00,94.16,94.17,94.09,94.09,41453.0,76.597,76.6052,76.5401,76.5401,41453.0
2017-09-11 15:00:00,94.09,94.15,94.08,94.11,62184.0,76.5401,76.5889,76.5319,76.5564,62184.0
2017-09-11 15:05:00,94.11,94.12,94.02,94.02,71344.0,76.5564,76.5645,76.4831,76.4831,71344.0
2017-09-11 15:10:00,94.02,94.05,94.01,94.04,94603.0,76.4831,76.5075,76.475,76.4994,94603.0
2017-09-11 15:15:00,94.04,94.05,93.97,94.02,93054.0,76.4994,76.5075,76.4425,76.4831,93054.0
2017-09-11 15:20:00,94.03,94.03,93.93,93.93,59740.0,76.4913,76.4913,76.4099,76.4099,59740.0
2017-09-11 15:25:00,93.93,93.97,93.91,93.95,75863.0,76.4099,76.4425,76.3937,76.4262,75863.0
2017-09-11 15:30:00,93.95,94.0,93.94,93.95,77111.0,76.4262,76.4669,76.4181,76.4262,77111.0
2017-09-11 15:35:00,93.95,93.98,93.89,93.98,110101.0,76.4262,76.4506,76.3774,76.4506,110101.0
2017-09-11 15:40:00,93.97,93.99,93.93,93.99,89292.0,76.4425,76.4587,76.4099,76.4587,89292.0
2017-09-11 15:45:00,93.99,94.04,93.95,94.02,117752.0,76.4587,76.4994,76.4262,76.4831,117752.0
2017-09-11 15:50:00,94.02,94.02,93.96,93.96,127635.0,76.4831,76.4831,76.4343,76.4343,127635.0
2017-09-11 15:55:00,93.97,94.0,93.9,93.97,490635.0,76.4425,76.4669,76.3855,76.4425,490635.0
2017-09-12 09:30:00,93.72,93.98,93.72,93.82,321074.0,76.2391,76.4506,76.2391,76.3204,321074.0
2017-09-12 09:35:00,93.84,93.89,93.74,93.84,87702.0,76.3367,76.3774,76.2554,76.3367,87702.0
2017-09-12 09:40:00,93.83,93.89,93.8,93.87,88281.0,76.3286,76.3774,76.3042,76.3611,88281.0
2017-09-12 09:45:00,93.88,93.9,93.78,93.79,90626.0,76.3693,76.3855,76.2879,76.296,90626.0
2017-09-12 09:50:00,93.8,93.85,93.72,93.76,79510.0,76.3042,76.3448,76.2391,76.2716,79510.0
2017-09-12 09:55:00,93.75,93.82,93.74,93.81,44522.0,76.2635,76.3204,76.2554,76.3123,44522.0
2017-09-12 10:00:00,93.8,93.88,93.75,93.8,118322.0,76.3042,76.3693,76.2635,76.3042,118322.0
2017-09-12 10:05:00,93.8,93.82,93.76,93.76,56175.0,76.3042,76.3204,76.2716,76.2716,56175.0
2017-09-12 10:10:00,93.75,93.78,93.54,93.54,106262.0,76.2635,76.2879,76.0927,76.0927,106262.0
2017-09-12 10:15:00,93.55,93.59,93.5,93.55,68816.0,76.1008,76.1333,76.0601,76.1008,68816.0
2017-09-12 10:20:00,93.55,93.58,93.48,93.48,87109.0,76.1008,76.1252,76.0439,76.0439,87109.0
2017-09-12 10:25:00,93.48,93.53,93.41,93.43,51293.0,76.0439,76.0845,75.9869,76.0032,51293.0
2017-09-12 10:30:00,93.42,93.42,93.34,93.34,118508.0,75.9951,75.9951,75.93,75.93,118508.0
2017-09-12 10:35:00,93.34,93.47,93.34,93.41,111966.0,75.93,76.0357,75.93,75.9869,111966.0
2017-09-12 10:40:00,93.41,93.41,93.36,93.36,49157.0,75.9869,75.9869,75.9462,75.9462,49157.0
2017-09-12 10:45:00,93.36,93.37,93.25,93.25,99338.0,75.9462,75.9544,75.8568,75.8568,99338.0
2017-09-12 10:50:00,93.25,93.3,93.25,93.25,63582.0,75.8568,75.8974,75.8568,75.8568,63582.0
2017-09-12 10:55:00,93.25,93.38,93.25,93.36,52509.0,75.8568,75.9625,75.8568,75.9462,52509.0
2017-09-12 11:00:00,93.36,93.4,93.33,93.4,82301.0,75.9462,75.9788,75.9218,75.9788,82301.0
2017-09-12 11:05:00,93.4,93.43,93.33,93.4,52099.0,75.9788,76.0032,75.9218,75.9788,52099.0
2017-09-12 11:10:00,93.41,93.47,93.4,93.46,43280.0,75.9869,76.0357,75.9788,76.0276,43280.0
2017-09-12 11:15:00,93.46,93.47,93.35,93.36,77199.0,76.0276,76.0357,75.9381,75.9462,77199.0
2017-09-12 11:20:00,93.36,93.38,93.34,93.38,38217.0,75.9462,75.9625,75.93,75.9625,38217.0
2017-09-12 11:25:00,93.38,93.4,93.34,93.37,39458.0,75.9625,75.9788,75.93,75.9544,39458.0
2017-09-12 11:30:00,93.36,93.4,93.36,93.39,40588.0,75.9462,75.9788,75.9462,75.9706,40588.0
2017-09-12 11:35:00,93.39,93.41,93.31,93.31,57541.0,75.9706,75.9869,75.9056,75.9056,57541.0
2017-09-12 11:40:00,93.32,93.34,93.3,93.3,84537.0,75.9137,75.93,75.8974,75.8974,84537.0
2017-09-12 11:45:00,93.3,93.33,93.28,93.32,34060.0,75.8974,75.9218,75.8812,75.9137,34060.0
2017-09-12 11:50:00,93.31,93.33,93.28,93.31,64225.0,75.9056,75.9218,75.8812,75.9056,64225.0
2017-09-12 11:55:00,93.31,93.32,93.28,93.29,32251.0,75.9056,75.9137,75.8812,75.8893,32251.0
2017-09-12 12:00:00,93.29,93.29,93.25,93.27,42971.0,75.8893,75.8893,75.8568,75.873,42971.0
2017-09-12 12:05:00,93.28,93.29,93.27,93.28,53313.0,75.8812,75.8893,75.873,75.8812,53313.0
2017-09-12 12:10:00,93.29,93.33,93.28,93.29,42951.0,75.8893,75.9218,75.8812,75.8893,42951.0
2017-09-12 12:15:00,93.3,93.32,93.29,93.32,40431.0,75.8974,75.9137,75.8893,75.9137,40431.0
2017-09-12 12:20:00,93.32,93.32,93.25,93.28,44679.0,75.9137,75.9137,75.8568,75.8812,44679.0
2017-09-12 12:25:00,93.27,93.29,93.25,93.26,50711.0,75.873,75.8893,75.8568,75.8649,50711.0
2017-09-12 12:30:00,93.25,93.26,93.23,93.25,61740.0,75.8568,75.8649,75.8405,75.8568,61740.0
2017-09-12 12:35:00,93.24,93.26,93.21,93.25,51322.0,75.8486,75.8649,75.8242,75.8568,51322.0
2017-09-12 12:40:00,93.26,93.31,93.24,93.3,38626.0,75.8649,75.9056,75.8486,75.8974,38626.0
2017-09-12 12:45:00,93.31,93.37,93.3,93.36,29100.0,75.9056,75.9544,75.8974,75.9462,29100.0
2017-09-12 12:50:00,93.37,93.39,93.32,93.38,41167.0,75.9544,75.9706,75.9137,75.9625,41167.0
2017-09-12 12:55:00,93.38,93.4,93.36,93.39,36480.0,75.9625,75.9788,75.9462,75.9706,36480.0
2017-09-12 13:00:00,93.39,93.4,93.33,93.36,31402.0,75.9706,75.9788,75.9218,75.9462,31402.0
2017-09-12 13:05:00,93.36,93.37,93.35,93.36,35109.0,75.9462,75.9544,75.9381,75.9462,35109.0
2017-09-12 13:10:00,93.36,93.38,93.36,93.38,26046.0,75.9462,75.9625,75.9462,75.9625,26046.0
2017-09-12 13:15:00,93.37,93.42,93.37,93.39,36208.0,75.9544,75.9951,75.9544,75.9706,36208.0
2017-09-12 13:20:00,93.39,93.41,93.37,93.38,30190.0,75.9706,75.9869,75.9544,75.9625,30190.0
2017-09-12 13:25:00,93.38,93.41,93.37,93.4,27468.0,75.9625,75.9869,75.9544,75.9788,27468.0
2017-09-12 13:30:00,93.39,93.47,93.39,93.4,60625.0,75.9706,76.0357,75.9706,75.9788,60625.0
2017-09-12 13:35:00,93.4,93.43,93.38,93.42,41081.0,75.9788,76.0032,75.9625,75.9951,41081.0
2017-09-12 13:40:00,93.42,93.45,93.39,93.44,76233.0,75.9951,76.0195,75.9706,76.0113,76233.0
2017-09-12 13:45:00,93.44,93.44,93.34,93.34,39546.0,76.0113,76.0113,75.93,75.93,39546.0
2017-09-12 13:50:00,93.35,93.37,93.33,93.37,36458.0,75.9381,75.9544,75.9218,75.9544,36458.0
2017-09-12 13:55:00,93.37,93.42,93.34,93.37,47425.0,75.9544,75.9951,75.93,75.9544,47425.0
2017-09-12 14:00:00,93.37,93.37,93.34,93.35,29926.0,75.9544,75.9544,75.93,75.9381,29926.0
2017-09-12 14:05:00,93.34,93.35,93.31,93.33,39406.0,75.93,75.9381,75.9056,75.9218,39406.0
2017-09-12 14:10:00,93.32,93.32,93.28,93.29,40166.0,75.9137,75.9137,75.8812,75.8893,40166.0
2017-09-12 14:15:00,93.29,93.3,93.25,93.29,60508.0,75.8893,75.8974,75.8568,75.8893,60508.0
2017-09-12 14:20:00,93.29,93.34,93.26,93.33,43075.0,75.8893,75.93,75.8649,75.9218,43075.0
2017-09-12 14:25:00,93.32,93.41,93.31,93.4,23789.0,75.9137,75.9869,75.9056,75.9788,23789.0
2017-09-12 14:30:00,93.39,93.41,93.38,93.39,41987.0,75.9706,75.9869,75.9625,75.9706,41987.0
2017-09-12 14:35:00,93.4,93.43,93.38,93.39,34953.0,75.9788,76.0032,75.9625,75.9706,34953.0
2017-09-12 14:40:00,93.4,93.44,93.39,93.42,33533.0,75.9788,76.0113,75.9706,75.9951,33533.0
2017-09-12 14:45:00,93.41,93.44,93.37,93.38,44877.0,75.9869,76.0113,75.9544,75.9625,44877.0
2017-09-12 14:50:00,93.39,93.45,93.39,93.44,34790.0,75.9706,76.0195,75.9706,76.0113,34790.0
2017-09-12 14:55:00,93.44,93.47,93.43,93.46,33013.0,76.0113,76.0357,76.0032,76.0276,33013.0
2017-09-12 15:00:00,93.46,93.46,93.44,93.45,53393.0,76.0276,76.0276,76.0113,76.0195,53393.0
2017-09-12 15:05:00,93.45,93.49,93.44,93.44,50394.0,76.0195,76.052,76.0113,76.0113,50394.0
2017-09-12 15:10:00,93.44,93.48,93.41,93.48,43917.0,76.0113,76.0439,75.9869,76.0439,43917.0
2017-09-12 15:15:00,93.48,93.52,93.45,93.52,64654.0,76.0439,76.0764,76.0195,76.0764,64654.0
2017-09-12 15:20:00,93.53,93.55,93.46,93.47,126072.0,76.0845,76.1008,76.0276,76.0357,126072.0
2017-09-12 15:25:00,93.46,93.53,93.46,93.5,33467.0,76.0276,76.0845,76.0276,76.0601,33467.0
2017-09-12 15:30:00,93.5,93.52,93.49,93.49,56117.0,76.0601,76.0764,76.052,76.052,56117.0
2017-09-12 15:35:00,93.48,93.51,93.46,93.47,59558.0,76.0439,76.0683,76.0276,76.0357,59558.0
2017-09-12 15:40:00,93.47,93.5,93.46,93.5,56873.0,76.0357,76.0601,76.0276,76.0601,56873.0
2017-09-12 15:45:00,93.49,93.51,93.47,93.48,174463.0,76.052,76.0683,76.0357,76.0439,174463.0
2017-09-12 15:50:00,93.48,93.51,93.43,93.51,93069.0,76.0439,76.0683,76.0032,76.0683,93069.0
2017-09-12 15:55:00,93.5,93.54,93.49,93.54,208866.0,76.0601,76.0927,76.052,76.0927,208866.0
2017-09-13 09:30:00,93.5,93.72,93.47,93.71,142251.0,76.0601,76.2391,76.0357,76.231,142251.0
2017-09-13 09:35:00,93.71,93.77,93.61,93.69,75127.0,76.231,76.2798,76.1496,76.2147,75127.0
2017-09-13 09:40:00,93.69,93.71,93.56,93.58,57942.0,76.2147,76.231,76.1089,76.1252,57942.0
2017-09-13 09:45:00,93.58,93.59,93.47,93.5,67493.0,76.1252,76.1333,76.0357,76.0601,67493.0
2017-09-13 09:50:00,93.51,93.63,93.5,93.62,52458.0,76.0683,76.1659,76.0601,76.1577,52458.0
2017-09-13 09:55:00,93.63,93.71,93.61,93.71,34986.0,76.1659,76.231,76.1496,76.231,34986.0
2017-09-13 10:00:00,93.7,93.72,93.63,93.63,37137.0,76.2228,76.2391,76.1659,76.1659,37137.0
2017-09-13 10:05:00,93.63,93.63,93.57,93.62,34863.0,76.1659,76.1659,76.1171,76.1577,34863.0
2017-09-13 10:10:00,93.62,93.62,93.52,93.55,62918.0,76.1577,76.1577,76.0764,76.1008,62918.0
2017-09-13 10:15:00,93.55,93.56,93.5,93.53,57109.0,76.1008,76.1089,76.0601,76.0845,57109.0
2017-09-13 10:20:00,93.54,93.7,93.52,93.66,48887.0,76.0927,76.2228,76.0764,76.1903,48887.0
2017-09-13 10:25:00,93.67,93.74,93.64,93.65,49891.0,76.1984,76.2554,76.174,76.1822,49891.0
2017-09-13 10:30:00,93.65,93.67,93.57,93.6,63871.0,76.1822,76.1984,76.1171,76.1415,63871.0
2017-09-13 10:35:00,93.59,93.65,93.58,93.65,47725.0,76.1333,76.1822,76.1252,76.1822,47725.0
2017-09-13 10:40:00,93.64,93.66,93.58,93.59,32076.0,76.174,76.1903,76.1252,76.1333,32076.0
2017-09-13 10:45:00,93.59,93.62,93.58,93.61,24736.0,76.1333,76.1577,76.1252,76.1496,24736.0
2017-09-13 10:50:00,93.61,93.63,93.55,93.62,25804.0,76.1496,76.1659,76.1008,76.1577,25804.0
2017-09-13 10:55:00,93.63,93.65,93.6,93.6,22624.0,76.1659,76.1822,76.1415,76.1415,22624.0
2017-09-13 11:00:00,93.6,93.64,93.59,93.6,17981.0,76.1415,76.174,76.1333,76.1415,17981.0
2017-09-13 11:05:00,93.6,93.67,93.59,93.63,46584.0,76.1415,76.1984,76.1333,76.1659,46584.0
2017-09-13 11:10:00,93.63,93.64,93.58,93.6,36399.0,76.1659,76.174,76.1252,76.1415,36399.0
2017-09-13 11:15:00,93.61,93.62,93.58,93.6,19458.0,76.1496,76.1577,76.1252,76.1415,19458.0
2017-09-13 11:20:00,93.61,93.63,93.6,93.62,30909.0,76.1496,76.1659,76.1415,76.1577,30909.0
2017-09-13 11:25:00,93.62,93.62,93.56,93.61,34842.0,76.1577,76.1577,76.1089,76.1496,34842.0
2017-09-13 11:30:00,93.6,93.63,93.59,93.6,37332.0,76.1415,76.1659,76.1333,76.1415,37332.0
2017-09-13 11:35:00,93.6,93.68,93.59,93.68,39997.0,76.1415,76.2066,76.1333,76.2066,39997.0
2017-09-13 11:40:00,93.68,93.7,93.66,93.68,24651.0,76.2066,76.2228,76.1903,76.2066,24651.0
2017-09-13 11:45:00,93.67,93.74,93.64,93.72,45010.0,76.1984,76.2554,76.174,76.2391,45010.0
2017-09-13 11:50:00,93.73,93.74,93.7,93.73,17726.0,76.2472,76.2554,76.2228,76.2472,17726.0
2017-09-13 11:55:00,93.73,93.73,93.66,93.71,53538.0,76.2472,76.2472,76.1903,76.231,53538.0
2017-09-13 12:00:00,93.71,93.71,93.66,93.68,37837.0,76.231,76.231,76.1903,76.2066,37837.0
2017-09-13 12:05:00,93.68,93.69,93.62,93.63,29022.0,76.2066,76.2147,76.1577,76.1659,29022.0
2017-09-13 12:10:00,93.63,93.68,93.62,93.66,19803.0,76.1659,76.2066,76.1577,76.1903,19803.0
2017-09-13 12:15:00,93.67,93.68,93.61,93.65,28571.0,76.1984,76.2066,76.1496,76.1822,28571.0
2017-09-13 12:20:00,93.66,93.66,93.62,93.62,16051.0,76.1903,76.1903,76.1577,76.1577,16051.0
2017-09-13 12:25:00,93.63,93.68,93.63,93.65,20973.0,76.1659,76.2066,76.1659,76.1822,20973.0
2017-09-13 12:30:00,93.65,93.65,93.62,93.63,22521.0,76.1822,76.1822,76.1577,76.1659,22521.0
2017-09-13 12:35:00,93.63,93.65,93.62,93.63,23741.0,76.1659,76.1822,76.1577,76.1659,23741.0
2017-09-13 12:40:00,93.63,93.67,93.62,93.63,32512.0,76.1659,76.1984,76.1577,76.1659,32512.0
2017-09-13 12:45:00,93.62,93.65,93.61,93.64,22838.0,76.1577,76.1822,76.1496,76.174,22838.0
2017-09-13 12:50:00,93.64,93.65,93.62,93.64,15607.0,76.174,76.1822,76.1577,76.174,15607.0
2017-09-13 12:55:00,93.64,93.65,93.61,93.63,22012.0,76.174,76.1822,76.1496,76.1659,22012.0
2017-09-13 13:00:00,93.63,93.65,93.6,93.65,62761.0,76.1659,76.1822,76.1415,76.1822,62761.0
2017-09-13 13:05:00,93.65,93.66,93.61,93.61,23331.0,76.1822,76.1903,76.1496,76.1496,23331.0
2017-09-13 13:10:00,93.62,93.63,93.6,93.61,12692.0,76.1577,76.1659,76.1415,76.1496,12692.0
2017-09-13 13:15:00,93.6,93.61,93.6,93.61,10160.0,76.1415,76.1496,76.1415,76.1496,10160.0
2017-09-13 13:20:00,93.61,93.62,93.6,93.62,30113.0,76.1496,76.1577,76.1415,76.1577,30113.0
2017-09-13 13:25:00,93.61,93.63,93.57,93.58,45366.0,76.1496,76.1659,76.1171,76.1252,45366.0
2017-09-13 13:30:00,93.58,93.58,93.55,93.57,25143.0,76.1252,76.1252,76.1008,76.1171,25143.0
2017-09-13 13:35:00,93.56,93.6,93.56,93.59,26060.0,76.1089,76.1415,76.1089,76.1333,26060.0
2017-09-13 13:40:00,93.59,93.59,93.55,93.55,17074.0,76.1333,76.1333,76.1008,76.1008,17074.0
2017-09-13 13:45:00,93.56,93.59,93.56,93.58,21621.0,76.1089,76.1333,76.1089,76.1252,21621.0
2017-09-13 13:50:00,93.58,93.58,93.52,93.54,49598.0,76.1252,76.1252,76.0764,76.0927,49598.0
2017-09-13 13:55:00,93.53,93.54,93.51,93.51,20591.0,76.0845,76.0927,76.0683,76.0683,20591.0
2017-09-13 14:00:00,93.51,93.52,93.5,93.52,21810.0,76.0683,76.0764,76.0601,76.0764,21810.0
2017-09-13 14:05:00,93.51,93.52,93.48,93.51,29477.0,76.0683,76.0764,76.0439,76.0683,29477.0
2017-09-13 14:10:00,93.52,93.52,93.49,93.49,17083.0,76.0764,76.0764,76.052,76.052,17083.0
2017-09-13 14:15:00,93.49,93.5,93.47,93.48,28056.0,76.052,76.0601,76.0357,76.0439,28056.0
2017-09-13 14:20:00,93.48,93.54,93.47,93.53,52746.0,76.0439,76.0927,76.0357,76.0845,52746.0
2017-09-13 14:25:00,93.53,93.54,93.51,93.52,33089.0,76.0845,76.0927,76.0683,76.0764,33089.0
2017-09-13 14:30:00,93.52,93.52,93.5,93.51,27259.0,76.0764,76.0764,76.0601,76.0683,27259.0
2017-09-13 14:35:00,93.51,93.52,93.48,93.51,29306.0,76.0683,76.0764,76.0439,76.0683,29306.0
2017-09-13 14:40:00,93.51,93.52,93.48,93.52,25103.0,76.0683,76.0764,76.0439,76.0764,25103.0
2017-09-13 14:45:00,93.52,93.57,93.51,93.53,43443.0,76.0764,76.1171,76.0683,76.0845,43443.0
2017-09-13 14:50:00,93.54,93.58,93.53,93.58,38668.0,76.0927,76.1252,76.0845,76.1252,38668.0
2017-09-13 14:55:00,93.57,93.58,93.55,93.57,30520.0,76.1171,76.1252,76.1008,76.1171,30520.0
2017-09-13 15:00:00,93.58,93.59,93.54,93.58,76570.0,76.1252,76.1333,76.0927,76.1252,76570.0
2017-09-13 15:05:00,93.58,93.61,93.56,93.59,63241.0,76.1252,76.1496,76.1089,76.1333,63241.0
2017-09-13 15:10:00,93.59,93.6,93.55,93.55,37021.0,76.1333,76.1415,76.1008,76.1008,37021.0
2017-09-13 15:15:00,93.56,93.56,93.5,93.54,32569.0,76.1089,76.1089,76.0601,76.0927,32569.0
2017-09-13 15:20:00,93.53,93.54,93.51,93.52,44697.0,76.0845,76.0927,76.0683,76.0764,44697.0
2017-09-13 15:25:00,93.52,93.52,93.47,93.48,51030.0,76.0764,76.0764,76.0357,76.0439,51030.0
2017-09-13 15:30:00,93.48,93.51,93.45,93.51,52440.0,76.0439,76.0683,76.0195,76.0683,52440.0
2017-09-13 15:35:00,93.5,93.57,93.5,93.55,98741.0,76.0601,76.1171,76.0601,76.1008,98741.0
2017-09-13 15:40:00,93.55,93.56,93.53,93.56,61896.0,76.1008,76.1089,76.0845,76.1089,61896.0
2017-09-13 15:45:00,93.55,93.56,93.5,93.51,114678.0,76.1008,76.1089,76.0601,76.0683,114678.0
2017-09-13 15:50:00,93.51,93.56,93.5,93.53,88844.0,76.0683,76.1089,76.0601,76.0845,88844.0
2017-09-13 15:55:00,93.52,93.55,93.45,93.53,231698.0,76.0764,76.1008,76.0195,76.0845,231698.0
2017-09-14 09:30:00,93.23,93.45,93.18,93.36,169187.0,75.8405,76.0195,75.7998,75.9462,169187.0
2017-09-14 09:35:00,93.35,93.58,93.35,93.54,78361.0,75.9381,76.1252,75.9381,76.0927,78361.0
2017-09-14 09:40:00,93.54,93.59,93.51,93.51,48026.0,76.0927,76.1333,76.0683,76.0683,48026.0
2017-09-14 09:45:00,93.51,93.6,93.47,93.57,68685.0,76.0683,76.1415,76.0357,76.1171,68685.0
2017-09-14 09:50:00,93.57,93.58,93.53,93.56,60480.0,76.1171,76.1252,76.0845,76.1089,60480.0
2017-09-14 09:55:00,93.55,93.56,93.52,93.55,52041.0,76.1008,76.1089,76.0764,76.1008,52041.0
2017-09-14 10:00:00,93.54,93.56,93.5,93.51,61878.0,76.0927,76.1089,76.0601,76.0683,61878.0
2017-09-14 10:05:00,93.51,93.52,93.43,93.48,35987.0,76.0683,76.0764,76.0032,76.0439,35987.0
2017-09-14 10:10:00,93.48,93.51,93.47,93.49,33741.0,76.0439,76.0683,76.0357,76.052,33741.0
2017-09-14 10:15:00,93.48,93.52,93.47,93.5,71595.0,76.0439,76.0764,76.0357,76.0601,71595.0
2017-09-14 10:20:00,93.49,93.5,93.39,93.4,52429.0,76.052,76.0601,75.9706,75.9788,52429.0
2017-09-14 10:25:00,93.39,93.4,93.31,93.33,49877.0,75.9706,75.9788,75.9056,75.9218,49877.0
2017-09-14 10:30:00,93.33,93.35,93.32,93.34,26971.0,75.9218,75.9381,75.9137,75.93,26971.0
2017-09-14 10:35:00,93.35,93.38,93.29,93.3,32400.0,75.9381,75.9625,75.8893,75.8974,32400.0
2017-09-14 10:40:00,93.29,93.3,93.23,93.26,28718.0,75.8893,75.8974,75.8405,75.8649,28718.0
2017-09-14 10:45:00,93.26,93.33,93.25,93.33,33386.0,75.8649,75.9218,75.8568,75.9218,33386.0
2017-09-14 10:50:00,93.33,93.34,93.28,93.3,37488.0,75.9218,75.93,75.8812,75.8974,37488.0
2017-09-14 10:55:00,93.3,93.35,93.3,93.34,41868.0,75.8974,75.9381,75.8974,75.93,41868.0
2017-09-14 11:00:00,93.34,93.37,93.33,93.34,37285.0,75.93,75.9544,75.9218,75.93,37285.0
2017-09-14 11:05:00,93.34,93.35,93.3,93.31,31617.0,75.93,75.9381,75.8974,75.9056,31617.0
2017-09-14 11:10:00,93.31,93.37,93.3,93.34,42837.0,75.9056,75.9544,75.8974,75.93,42837.0
2017-09-14 11:15:00,93.34,93.36,93.3,93.31,44856.0,75.93,75.9462,75.8974,75.9056,44856.0
2017-09-14 11:20:00,93.31,93.42,93.31,93.42,33751.0,75.9056,75.9951,75.9056,75.9951,33751.0
2017-09-14 11:25:00,93.42,93.42,93.36,93.38,24040.0,75.9951,75.9951,75.9462,75.9625,24040.0
2017-09-14 11:30:00,93.39,93.43,93.38,93.39,45862.0,75.9706,76.0032,75.9625,75.9706,45862.0
2017-09-14 11:35:00,93.39,93.4,93.32,93.35,33096.0,75.9706,75.9788,75.9137,75.9381,33096.0
2017-09-14 11:40:00,93.34,93.38,93.33,93.35,28892.0,75.93,75.9625,75.9218,75.9381,28892.0
2017-09-14 11:45:00,93.36,93.44,93.34,93.44,21790.0,75.9462,76.0113,75.93,76.0113,21790.0
2017-09-14 11:50:00,93.44,93.44,93.41,93.43,33367.0,76.0113,76.0113,75.9869,76.0032,33367.0
2017-09-14 11:55:00,93.43,93.43,93.35,93.35,49769.0,76.0032,76.0032,75.9381,75.9381,49769.0
2017-09-14 12:00:00,93.36,93.43,93.35,93.4,58826.0,75.9462,76.0032,75.9381,75.9788,58826.0
2017-09-14 12:05:00,93.41,93.44,93.36,93.44,30781.0,75.9869,76.0113,75.9462,76.0113,30781.0
2017-09-14 12:10:00,93.44,93.44,93.41,93.44,21230.0,76.0113,76.0113,75.9869,76.0113,21230.0
2017-09-14 12:15:00,93.43,93.52,93.43,93.52,25635.0,76.0032,76.0764,76.0032,76.0764,25635.0
2017-09-14 12:20:00,93.52,93.56,93.51,93.54,23495.0,76.0764,76.1089,76.0683,76.0927,23495.0
2017-09-14 12:25:00,93.54,93.59,93.53,93.55,27411.0,76.0927,76.1333,76.0845,76.1008,27411.0
2017-09-14 12:30:00,93.55,93.56,93.53,93.54,28132.0,76.1008,76.1089,76.0845,76.0927,28132.0
2017-09-14 12:35:00,93.54,93.59,93.54,93.56,22936.0,76.0927,76.1333,76.0927,76.1089,22936.0
2017-09-14 12:40:00,93.57,93.59,93.53,93.58,58420.0,76.1171,76.1333,76.0845,76.1252,58420.0
2017-09-14 12:45:00,93.56,93.56,93.49,93.49,20968.0,76.1089,76.1089,76.052,76.052,20968.0
2017-09-14 12:50:00,93.48,93.57,93.48,93.53,27589.0,76.0439,76.1171,76.0439,76.0845,27589.0
2017-09-14 12:55:00,93.53,93.56,93.49,93.5,16783.0,76.0845,76.1089,76.052,76.0601,16783.0
2017-09-14 13:00:00,93.5,93.53,93.49,93.52,18957.0,76.0601,76.0845,76.052,76.0764,18957.0
2017-09-14 13:05:00,93.52,93.53,93.49,93.53,18002.0,76.0764,76.0845,76.052,76.0845,18002.0
2017-09-14 13:10:00,93.52,93.53,93.49,93.49,27036.0,76.0764,76.0845,76.052,76.052,27036.0
2017-09-14 13:15:00,93.49,93.51,93.46,93.5,20754.0,76.052,76.0683,76.0276,76.0601,20754.0
2017-09-14 13:20:00,93.5,93.5,93.44,93.45,16988.0,76.0601,76.0601,76.0113,76.0195,16988.0
2017-09-14 13:25:00,93.45,93.5,93.43,93.48,43112.0,76.0195,76.0601,76.0032,76.0439,43112.0
2017-09-14 13:30:00,93.48,93.5,93.45,93.45,20998.0,76.0439,76.0601,76.0195,76.0195,20998.0
2017-09-14 13:35:00,93.46,93.47,93.43,93.43,28595.0,76.0276,76.0357,76.0032,76.0032,28595.0
2017-09-14 13:40:00,93.43,93.51,93.43,93.51,53585.0,76.0032,76.0683,76.0032,76.0683,53585.0
2017-09-14 13:45:00,93.51,93.53,93.48,93.52,37576.0,76.0683,76.0845,76.0439,76.0764,37576.0
2017-09-14 13:50:00,93.51,93.53,93.5,93.52,33902.0,76.0683,76.0845,76.0601,76.0764,33902.0
2017-09-14 13:55:00,93.52,93.55,93.51,93.53,48212.0,76.0764,76.1008,76.0683,76.0845,48212.0
2017-09-14 14:00:00,93.53,93.57,93.48,93.54,44341.0,76.0845,76.1171,76.0439,76.0927,44341.0
2017-09-14 14:05:00,93.54,93.56,93.5,93.5,33867.0,76.0927,76.1089,76.0601,76.0601,33867.0
2017-09-14 14:10:00,93.5,93.51,93.48,93.5,38809.0,76.0601,76.0683,76.0439,76.0601,38809.0
2017-09-14 14:15:00,93.5,93.53,93.48,93.53,84953.0,76.0601,76.0845,76.0439,76.0845,84953.0
2017-09-14 14:20:00,93.53,93.57,93.53,93.54,34498.0,76.0845,76.1171,76.0845,76.0927,34498.0
2017-09-14 14:25:00,93.54,93.56,93.51,93.56,27129.0,76.0927,76.1089,76.0683,76.1089,27129.0
2017-09-14 14:30:00,93.56,93.58,93.55,93.58,54683.0,76.1089,76.1252,76.1008,76.1252,54683.0
2017-09-14 14:35:00,93.57,93.58,93.56,93.57,40811.0,76.1171,76.1252,76.1089,76.1171,40811.0
2017-09-14 14:40:00,93.57,93.58,93.55,93.56,44266.0,76.1171,76.1252,76.1008,76.1089,44266.0
2017-09-14 14:45:00,93.56,93.57,93.53,93.55,42555.0,76.1089,76.1171,76.0845,76.1008,42555.0
2017-09-14 14:50:00,93.56,93.56,93.51,93.53,66920.0,76.1089,76.1089,76.0683,76.0845,66920.0
2017-09-14 14:55:00,93.52,93.53,93.47,93.47,37323.0,76.0764,76.0845,76.0357,76.0357,37323.0
2017-09-14 15:00:00,93.48,93.5,93.46,93.48,47483.0,76.0439,76.0601,76.0276,76.0439,47483.0
2017-09-14 15:05:00,93.48,93.49,93.47,93.47,35438.0,76.0439,76.052,76.0357,76.0357,35438.0
2017-09-14 15:10:00,93.47,93.49,93.45,93.45,65638.0,76.0357,76.052,76.0195,76.0195,65638.0
2017-09-14 15:15:00,93.45,93.5,93.45,93.5,55111.0,76.0195,76.0601,76.0195,76.0601,55111.0
2017-09-14 15:20:00,93.5,93.52,93.49,93.5,78030.0,76.0601,76.0764,76.052,76.0601,78030.0
2017-09-14 15:25:00,93.5,93.53,93.5,93.53,74485.0,76.0601,76.0845,76.0601,76.0845,74485.0
2017-09-14 15:30:00,93.53,93.53,93.52,93.52,34798.0,76.0845,76.0845,76.0764,76.0764,34798.0
2017-09-14 15:35:00,93.53,93.57,93.49,93.54,95085.0,76.0845,76.1171,76.052,76.0927,95085.0
2017-09-14 15:40:00,93.54,93.56,93.53,93.56,58533.0,76.0927,76.1089,76.0845,76.1089,58533.0
2017-09-14 15:45:00,93.56,93.6,93.55,93.59,126659.0,76.1089,76.1415,76.1008,76.1333,126659.0
2017-09-14 15:50:00,93.6,93.65,93.59,93.62,102182.0,76.1415,76.1822,76.1333,76.1577,102182.0
2017-09-14 15:55:00,93.61,93.62,93.52,93.59,377392.0,76.1496,76.1577,76.0764,76.1333,377392.0
2017-09-15 09:30:00,93.82,93.82,93.41,93.62,3097209.0,76.3204,76.3204,75.9869,76.1577,3097209.0
2017-09-15 09:35:00,93.63,93.75,93.6,93.67,51111.0,76.1659,76.2635,76.1415,76.1984,51111.0
2017-09-15 09:40:00,93.66,93.73,93.65,93.68,124253.0,76.1903,76.2472,76.1822,76.2066,124253.0
2017-09-15 09:45:00,93.68,93.72,93.56,93.57,65182.0,76.2066,76.2391,76.1089,76.1171,65182.0
2017-09-15 09:50:00,93.57,93.6,93.51,93.52,38413.0,76.1171,76.1415,76.0683,76.0764,38413.0
2017-09-15 09:55:00,93.52,93.55,93.38,93.4,62059.0,76.0764,76.1008,75.9625,75.9788,62059.0
2017-09-15 10:00:00,93.41,93.41,93.35,93.39,44519.0,75.9869,75.9869,75.9381,75.9706,44519.0
2017-09-15 10:05:00,93.39,93.39,93.3,93.33,38540.0,75.9706,75.9706,75.8974,75.9218,38540.0
2017-09-15 10:10:00,93.33,93.37,93.29,93.37,34782.0,75.9218,75.9544,75.8893,75.9544,34782.0
2017-09-15 10:15:00,93.36,93.38,93.3,93.34,58286.0,75.9462,75.9625,75.8974,75.93,58286.0
2017-09-15 10:20:00,93.35,93.37,93.32,93.36,30247.0,75.9381,75.9544,75.9137,75.9462,30247.0
2017-09-15 10:25:00,93.35,93.5,93.35,93.44,59695.0,75.9381,76.0601,75.9381,76.0113,59695.0
2017-09-15 10:30:00,93.43,93.5,93.41,93.47,30573.0,76.0032,76.0601,75.9869,76.0357,30573.0
2017-09-15 10:35:00,93.46,93.56,93.45,93.53,27621.0,76.0276,76.1089,76.0195,76.0845,27621.0
2017-09-15 10:40:00,93.51,93.54,93.41,93.42,75578.0,76.0683,76.0927,75.9869,75.9951,75578.0
2017-09-15 10:45:00,93.41,93.43,93.28,93.33,54573.0,75.9869,76.0032,75.8812,75.9218,54573.0
2017-09-15 10:50:00,93.33,93.33,93.19,93.24,60766.0,75.9218,75.9218,75.808,75.8486,60766.0
2017-09-15 10:55:00,93.23,93.25,93.21,93.23,44038.0,75.8405,75.8568,75.8242,75.8405,44038.0
2017-09-15 11:00:00,93.23,93.26,93.13,93.24,39575.0,75.8405,75.8649,75.7591,75.8486,39575.0
2017-09-15 11:05:00,93.25,93.27,93.21,93.24,67632.0,75.8568,75.873,75.8242,75.8486,67632.0
2017-09-15 11:10:00,93.24,93.31,93.24,93.3,48004.0,75.8486,75.9056,75.8486,75.8974,48004.0
2017-09-15 11:15:00,93.31,93.36,93.27,93.34,58215.0,75.9056,75.9462,75.873,75.93,58215.0
2017-09-15 11:20:00,93.34,93.38,93.32,93.38,40891.0,75.93,75.9625,75.9137,75.9625,40891.0
2017-09-15 11:25:00,93.38,93.41,93.34,93.34,71878.0,75.9625,75.9869,75.93,75.93,71878.0
2017-09-15 11:30:00,93.34,93.38,93.31,93.31,54107.0,75.93,75.9625,75.9056,75.9056,54107.0
2017-09-15 11:35:00,93.31,93.32,93.21,93.23,96565.0,75.9056,75.9137,75.8242,75.8405,96565.0
2017-09-15 11:40:00,93.23,93.25,93.19,93.2,51687.0,75.8405,75.8568,75.808,75.8161,51687.0
2017-09-15 11:45:00,93.2,93.26,93.17,93.23,55495.0,75.8161,75.8649,75.7917,75.8405,55495.0
2017-09-15 11:50:00,93.24,93.26,93.22,93.25,26045.0,75.8486,75.8649,75.8324,75.8568,26045.0
2017-09-15 11:55:00,93.25,93.26,93.23,93.25,34945.0,75.8568,75.8649,75.8405,75.8568,34945.0
2017-09-15 12:00:00,93.25,93.27,93.18,93.18,82818.0,75.8568,75.873,75.7998,75.7998,82818.0
2017-09-15 12:05:00,93.18,93.23,93.18,93.22,59170.0,75.7998,75.8405,75.7998,75.8324,59170.0
2017-09-15 12:10:00,93.22,93.22,93.15,93.21,30565.0,75.8324,75.8324,75.7754,75.8242,30565.0
2017-09-15 12:15:00,93.2,93.21,93.15,93.15,67138.0,75.8161,75.8242,75.7754,75.7754,67138.0
2017-09-15 12:20:00,93.16,93.2,93.15,93.18,28865.0,75.7835,75.8161,75.7754,75.7998,28865.0
2017-09-15 12:25:00,93.17,93.18,93.16,93.16,18862.0,75.7917,75.7998,75.7835,75.7835,18862.0
2017-09-15 12:30:00,93.16,93.18,93.12,93.14,83742.0,75.7835,75.7998,75.751,75.7673,83742.0
2017-09-15 12:35:00,93.14,93.15,93.1,93.12,72332.0,75.7673,75.7754,75.7347,75.751,72332.0
2017-09-15 12:40:00,93.13,93.18,93.12,93.17,31882.0,75.7591,75.7998,75.751,75.7917,31882.0
2017-09-15 12:45:00,93.16,93.17,93.05,93.07,54479.0,75.7835,75.7917,75.6941,75.7103,54479.0
2017-09-15 12:50:00,93.08,93.08,93.06,93.06,17429.0,75.7185,75.7185,75.7022,75.7022,17429.0
2017-09-15 12:55:00,93.06,93.08,93.06,93.06,30395.0,75.7022,75.7185,75.7022,75.7022,30395.0
2017-09-15 13:00:00,93.06,93.07,93.0,93.01,57027.0,75.7022,75.7103,75.6534,75.6615,57027.0
2017-09-15 13:05:00,93.02,93.04,93.01,93.03,46240.0,75.6697,75.6859,75.6615,75.6778,46240.0
2017-09-15 13:10:00,93.03,93.03,92.97,93.0,54781.0,75.6778,75.6778,75.629,75.6534,54781.0
2017-09-15 13:15:00,92.99,93.0,92.91,92.94,49767.0,75.6453,75.6534,75.5802,75.6046,49767.0
2017-09-15 13:20:00,92.94,92.95,92.91,92.92,46910.0,75.6046,75.6127,75.5802,75.5883,46910.0
2017-09-15 13:25:00,92.92,92.92,92.84,92.84,58944.0,75.5883,75.5883,75.5232,75.5232,58944.0
2017-09-15 13:30:00,92.84,92.87,92.83,92.84,49878.0,75.5232,75.5476,75.5151,75.5232,49878.0
2017-09-15 13:35:00,92.84,92.88,92.82,92.87,54689.0,75.5232,75.5558,75.507,75.5476,54689.0
2017-09-15 13:40:00,92.88,93.04,92.87,93.01,73773.0,75.5558,75.6859,75.5476,75.6615,73773.0
2017-09-15 13:45:00,93.01,93.1,92.98,93.09,51558.0,75.6615,75.7347,75.6371,75.7266,51558.0
2017-09-15 13:50:00,93.09,93.1,93.07,93.1,33168.0,75.7266,75.7347,75.7103,75.7347,33168.0
2017-09-15 13:55:00,93.1,93.14,93.06,93.11,50200.0,75.7347,75.7673,75.7022,75.7429,50200.0
2017-09-15 14:00:00,93.1,93.19,93.09,93.16,40754.0,75.7347,75.808,75.7266,75.7835,40754.0
2017-09-15 14:05:00,93.16,93.23,93.15,93.2,35083.0,75.7835,75.8405,75.7754,75.8161,35083.0
2017-09-15 14:10:00,93.19,93.24,93.16,93.17,64386.0,75.808,75.8486,75.7835,75.7917,64386.0
2017-09-15 14:15:00,93.17,93.19,93.13,93.16,33491.0,75.7917,75.808,75.7591,75.7835,33491.0
2017-09-15 14:20:00,93.17,93.22,93.14,93.22,39862.0,75.7917,75.8324,75.7673,75.8324,39862.0
2017-09-15 14:25:00,93.21,93.23,93.16,93.17,50247.0,75.8242,75.8405,75.7835,75.7917,50247.0
2017-09-15 14:30:00,93.17,93.22,93.16,93.17,52568.0,75.7917,75.8324,75.7835,75.7917,52568.0
2017-09-15 14:35:00,93.18,93.18,93.13,93.14,48973.0,75.7998,75.7998,75.7591,75.7673,48973.0
2017-09-15 14:40:00,93.14,93.17,93.09,93.1,67450.0,75.7673,75.7917,75.7266,75.7347,67450.0
2017-09-15 14:45:00,93.1,93.15,93.09,93.14,32606.0,75.7347,75.7754,75.7266,75.7673,32606.0
2017-09-15 14:50:00,93.13,93.14,93.05,93.06,68807.0,75.7591,75.7673,75.6941,75.7022,68807.0
2017-09-15 14:55:00,93.07,93.23,93.06,93.22,40530.0,75.7103,75.8405,75.7022,75.8324,40530.0
2017-09-15 15:00:00,93.23,93.27,93.2,93.27,64987.0,75.8405,75.873,75.8161,75.873,64987.0
2017-09-15 15:05:00,93.26,93.31,93.23,93.3,40067.0,75.8649,75.9056,75.8405,75.8974,40067.0
2017-09-15 15:10:00,93.29,93.37,93.27,93.36,67707.0,75.8893,75.9544,75.873,75.9462,67707.0
2017-09-15 15:15:00,93.36,93.36,93.32,93.33,31948.0,75.9462,75.9462,75.9137,75.9218,31948.0
2017-09-15 15:20:00,93.34,93.35,93.29,93.31,40227.0,75.93,75.9381,75.8893,75.9056,40227.0
2017-09-15 15:25:00,93.3,93.31,93.27,93.28,46389.0,75.8974,75.9056,75.873,75.8812,46389.0
2017-09-15 15:30:00,93.28,93.35,93.28,93.31,76011.0,75.8812,75.9381,75.8812,75.9056,76011.0
2017-09-15 15:35:00,93.31,93.32,93.23,93.25,128688.0,75.9056,75.9137,75.8405,75.8568,128688.0
2017-09-15 15:40:00,93.25,93.27,93.2,93.25,175882.0,75.8568,75.873,75.8161,75.8568,175882.0
2017-09-15 15:45:00,93.25,93.27,93.22,93.26,272906.0,75.8568,75.873,75.8324,75.8649,272906.0
2017-09-15 15:50:00,93.26,93.26,93.07,93.16,214625.0,75.8649,75.8649,75.7103,75.7835,214625.0
2017-09-15 15:55:00,93.16,93.27,93.1,93.24,498171.0,75.7835,75.873,75.7347,75.8486,498171.0
2017-09-18 09:30:00,93.17,93.19,92.9,92.9,192394.0,75.7917,75.808,75.572,75.572,192394.0
2017-09-18 09:35:00,92.91,93.19,92.86,93.17,181040.0,75.5802,75.808,75.5395,75.7917,181040.0
2017-09-18 09:40:00,93.18,93.29,93.18,93.29,72399.0,75.7998,75.8893,75.7998,75.8893,72399.0
2017-09-18 09:45:00,93.29,93.35,93.2,93.3,58702.0,75.8893,75.9381,75.8161,75.8974,58702.0
2017-09-18 09:50:00,93.3,93.34,93.24,93.32,67805.0,75.8974,75.93,75.8486,75.9137,67805.0
2017-09-18 09:55:00,93.31,93.4,93.29,93.4,56480.0,75.9056,75.9788,75.8893,75.9788,56480.0
2017-09-18 10:00:00,93.4,93.46,93.38,93.46,66539.0,75.9788,76.0276,75.9625,76.0276,66539.0
2017-09-18 10:05:00,93.47,93.5,93.44,93.49,71500.0,76.0357,76.0601,76.0113,76.052,71500.0
2017-09-18 10:10:00,93.48,93.49,93.38,93.41,51822.0,76.0439,76.052,75.9625,75.9869,51822.0
2017-09-18 10:15:00,93.41,93.43,93.38,93.39,34442.0,75.9869,76.0032,75.9625,75.9706,34442.0
2017-09-18 10:20:00,93.39,93.4,93.33,93.35,40211.0,75.9706,75.9788,75.9218,75.9381,40211.0
2017-09-18 10:25:00,93.36,93.4,93.33,93.38,56978.0,75.9462,75.9788,75.9218,75.9625,56978.0
2017-09-18 10:30:00,93.39,93.39,93.36,93.39,37380.0,75.9706,75.9706,75.9462,75.9706,37380.0
2017-09-18 10:35:00,93.4,93.41,93.28,93.35,111017.0,75.9788,75.9869,75.8812,75.9381,111017.0
2017-09-18 10:40:00,93.36,93.36,93.26,93.36,98589.0,75.9462,75.9462,75.8649,75.9462,98589.0
2017-09-18 10:45:00,93.36,93.38,93.34,93.37,46196.0,75.9462,75.9625,75.93,75.9544,46196.0
2017-09-18 10:50:00,93.38,93.38,93.36,93.37,24803.0,75.9625,75.9625,75.9462,75.9544,24803.0
2017-09-18 10:55:00,93.36,93.4,93.32,93.4,46136.0,75.9462,75.9788,75.9137,75.9788,46136.0
2017-09-18 11:00:00,93.4,93.46,93.36,93.45,77842.0,75.9788,76.0276,75.9462,76.0195,77842.0
2017-09-18 11:05:00,93.45,93.46,93.37,93.43,42605.0,76.0195,76.0276,75.9544,76.0032,42605.0
2017-09-18 11:10:00,93.44,93.44,93.37,93.4,54088.0,76.0113,76.0113,75.9544,75.9788,54088.0
2017-09-18 11:15:00,93.41,93.41,93.33,93.36,45220.0,75.9869,75.9869,75.9218,75.9462,45220.0
2017-09-18 11:20:00,93.36,93.42,93.35,93.41,41904.0,75.9462,75.9951,75.9381,75.9869,41904.0
2017-09-18 11:25:00,93.41,93.43,93.36,93.42,63674.0,75.9869,76.0032,75.9462,75.9951,63674.0
2017-09-18 11:30:00,93.42,93.43,93.39,93.43,29576.0,75.9951,76.0032,75.9706,76.0032,29576.0
2017-09-18 11:35:00,93.43,93.43,93.38,93.42,44015.0,76.0032,76.0032,75.9625,75.9951,44015.0
2017-09-18 11:40:00,93.42,93.44,93.38,93.44,32101.0,75.9951,76.0113,75.9625,76.0113,32101.0
2017-09-18 11:45:00,93.44,93.46,93.42,93.45,45954.0,76.0113,76.0276,75.9951,76.0195,45954.0
2017-09-18 11:50:00,93.45,93.47,93.38,93.4,57476.0,76.0195,76.0357,75.9625,75.9788,57476.0
2017-09-18 11:55:00,93.4,93.42,93.35,93.4,85201.0,75.9788,75.9951,75.9381,75.9788,85201.0
2017-09-18 12:00:00,93.4,93.42,93.2,93.22,148097.0,75.9788,75.9951,75.8161,75.8324,148097.0
2017-09-18 12:05:00,93.22,93.35,93.21,93.35,64131.0,75.8324,75.9381,75.8242,75.9381,64131.0
2017-09-18 12:10:00,93.35,93.37,93.29,93.3,36379.0,75.9381,75.9544,75.8893,75.8974,36379.0
2017-09-18 12:15:00,93.29,93.3,93.22,93.26,37033.0,75.8893,75.8974,75.8324,75.8649,37033.0
2017-09-18 12:20:00,93.25,93.26,93.2,93.23,34000.0,75.8568,75.8649,75.8161,75.8405,34000.0
2017-09-18 12:25:00,93.23,93.26,93.2,93.26,38588.0,75.8405,75.8649,75.8161,75.8649,38588.0
2017-09-18 12:30:00,93.26,93.3,93.25,93.28,30148.0,75.8649,75.8974,75.8568,75.8812,30148.0
2017-09-18 12:35:00,93.28,93.28,93.2,93.2,64665.0,75.8812,75.8812,75.8161,75.8161,64665.0
2017-09-18 12:40:00,93.2,93.22,93.2,93.22,17540.0,75.8161,75.8324,75.8161,75.8324,17540.0
2017-09-18 12:45:00,93.21,93.24,93.14,93.23,68523.0,75.8242,75.8486,75.7673,75.8405,68523.0
2017-09-18 12:50:00,93.23,93.23,93.2,93.23,28176.0,75.8405,75.8405,75.8161,75.8405,28176.0
2017-09-18 12:55:00,93.23,93.23,93.16,93.17,37343.0,75.8405,75.8405,75.7835,75.7917,37343.0
2017-09-18 13:00:00,93.18,93.2,93.15,93.2,18185.0,75.7998,75.8161,75.7754,75.8161,18185.0
2017-09-18 13:05:00,93.2,93.23,93.19,93.21,36233.0,75.8161,75.8405,75.808,75.8242,36233.0
2017-09-18 13:10:00,93.22,93.25,93.21,93.23,29039.0,75.8324,75.8568,75.8242,75.8405,29039.0
2017-09-18 13:15:00,93.23,93.25,93.2,93.2,31342.0,75.8405,75.8568,75.8161,75.8161,31342.0
2017-09-18 13:20:00,93.2,93.21,93.13,93.14,35797.0,75.8161,75.8242,75.7591,75.7673,35797.0
2017-09-18 13:25:00,93.14,93.15,93.12,93.13,14020.0,75.7673,75.7754,75.751,75.7591,14020.0
2017-09-18 13:30:00,93.13,93.14,93.07,93.07,25856.0,75.7591,75.7673,75.7103,75.7103,25856.0
2017-09-18 13:35:00,93.07,93.11,93.06,93.08,37391.0,75.7103,75.7429,75.7022,75.7185,37391.0
2017-09-18 13:40:00,93.05,93.06,93.01,93.05,62056.0,75.6941,75.7022,75.6615,75.6941,62056.0
2017-09-18 13:45:00,93.05,93.1,92.99,93.01,61509.0,75.6941,75.7347,75.6453,75.6615,61509.0
2017-09-18 13:50:00,93.01,93.05,93.0,93.0,32769.0,75.6615,75.6941,75.6534,75.6534,32769.0
2017-09-18 13:55:00,93.01,93.01,92.95,92.98,47606.0,75.6615,75.6615,75.6127,75.6371,47606.0
2017-09-18 14:00:00,92.97,93.0,92.95,92.98,59406.0,75.629,75.6534,75.6127,75.6371,59406.0
2017-09-18 14:05:00,92.99,93.03,92.98,93.01,34405.0,75.6453,75.6778,75.6371,75.6615,34405.0
2017-09-18 14:10:00,93.01,93.08,93.01,93.06,28330.0,75.6615,75.7185,75.6615,75.7022,28330.0
2017-09-18 14:15:00,93.07,93.1,93.04,93.07,43611.0,75.7103,75.7347,75.6859,75.7103,43611.0
2017-09-18 14:20:00,93.07,93.11,93.04,93.1,88084.0,75.7103,75.7429,75.6859,75.7347,88084.0
2017-09-18 14:25:00,93.11,93.14,93.09,93.13,28641.0,75.7429,75.7673,75.7266,75.7591,28641.0
2017-09-18 14:30:00,93.13,93.19,93.12,93.18,29789.0,75.7591,75.808,75.751,75.7998,29789.0
2017-09-18 14:35:00,93.18,93.24,93.16,93.24,39427.0,75.7998,75.8486,75.7835,75.8486,39427.0
2017-09-18 14:40:00,93.24,93.26,93.21,93.25,35876.0,75.8486,75.8649,75.8242,75.8568,35876.0
2017-09-18 14:45:00,93.25,93.27,93.23,93.27,21486.0,75.8568,75.873,75.8405,75.873,21486.0
2017-09-18 14:50:00,93.26,93.27,93.23,93.24,38277.0,75.8649,75.873,75.8405,75.8486,38277.0
2017-09-18 14:55:00,93.23,93.28,93.23,93.25,37208.0,75.8405,75.8812,75.8405,75.8568,37208.0
2017-09-18 15:00:00,93.25,93.27,93.21,93.25,43475.0,75.8568,75.873,75.8242,75.8568,43475.0
2017-09-18 15:05:00,93.25,93.26,93.21,93.23,57325.0,75.8568,75.8649,75.8242,75.8405,57325.0
2017-09-18 15:10:00,93.22,93.23,93.17,93.21,58676.0,75.8324,75.8405,75.7917,75.8242,58676.0
2017-09-18 15:15:00,93.21,93.21,93.11,93.17,85973.0,75.8242,75.8242,75.7429,75.7917,85973.0
2017-09-18 15:20:00,93.18,93.2,93.16,93.19,45781.0,75.7998,75.8161,75.7835,75.808,45781.0
2017-09-18 15:25:00,93.19,93.19,93.14,93.15,60557.0,75.808,75.808,75.7673,75.7754,60557.0
2017-09-18 15:30:00,93.16,93.21,93.14,93.19,115558.0,75.7835,75.8242,75.7673,75.808,115558.0
2017-09-18 15:35:00,93.19,93.25,93.18,93.22,76678.0,75.808,75.8568,75.7998,75.8324,76678.0
2017-09-18 15:40:00,93.22,93.25,93.21,93.23,81864.0,75.8324,75.8568,75.8242,75.8405,81864.0
2017-09-18 15:45:00,93.23,93.25,93.2,93.23,144810.0,75.8405,75.8568,75.8161,75.8405,144810.0
2017-09-18 15:50:00,93.23,93.23,93.12,93.13,125496.0,75.8405,75.8405,75.751,75.7591,125496.0
2017-09-18 15:55:00,93.13,93.19,93.09,93.19,234513.0,75.7591,75.808,75.7266,75.808,234513.0
2017-09-19 09:30:00,93.34,93.57,93.34,93.56,166542.0,75.93,76.1171,75.93,76.1089,166542.0
2017-09-19 09:35:00,93.56,93.64,93.55,93.62,91540.0,76.1089,76.174,76.1008,76.1577,91540.0
2017-09-19 09:40:00,93.62,93.65,93.49,93.55,72794.0,76.1577,76.1822,76.052,76.1008,72794.0
2017-09-19 09:45:00,93.55,93.64,93.49,93.59,164861.0,76.1008,76.174,76.052,76.1333,164861.0
2017-09-19 09:50:00,93.6,93.65,93.54,93.63,78659.0,76.1415,76.1822,76.0927,76.1659,78659.0
2017-09-19 09:55:00,93.62,93.69,93.62,93.69,49780.0,76.1577,76.2147,76.1577,76.2147,49780.0
2017-09-19 10:00:00,93.69,93.69,93.55,93.55,69069.0,76.2147,76.2147,76.1008,76.1008,69069.0
2017-09-19 10:05:00,93.55,93.58,93.49,93.54,105000.0,76.1008,76.1252,76.052,76.0927,105000.0
2017-09-19 10:10:00,93.53,93.63,93.53,93.59,56815.0,76.0845,76.1659,76.0845,76.1333,56815.0
2017-09-19 10:15:00,93.59,93.68,93.59,93.65,62686.0,76.1333,76.2066,76.1333,76.1822,62686.0
2017-09-19 10:20:00,93.65,93.72,93.64,93.72,52562.0,76.1822,76.2391,76.174,76.2391,52562.0
2017-09-19 10:25:00,93.72,93.8,93.71,93.8,74391.0,76.2391,76.3042,76.231,76.3042,74391.0
2017-09-19 10:30:00,93.8,93.95,93.79,93.92,166869.0,76.3042,76.4262,76.296,76.4018,166869.0
2017-09-19 10:35:00,93.92,94.08,93.91,94.04,190418.0,76.4018,76.5319,76.3937,76.4994,190418.0
2017-09-19 10:40:00,94.05,94.14,94.0,94.12,65375.0,76.5075,76.5808,76.4669,76.5645,65375.0
2017-09-19 10:45:00,94.12,94.16,94.06,94.06,57238.0,76.5645,76.597,76.5157,76.5157,57238.0
2017-09-19 10:50:00,94.07,94.28,94.06,94.24,136799.0,76.5238,76.6946,76.5157,76.6621,136799.0
2017-09-19 10:55:00,94.23,94.25,94.21,94.22,48692.0,76.654,76.6702,76.6377,76.6458,48692.0
2017-09-19 11:00:00,94.22,94.23,94.09,94.15,70147.0,76.6458,76.654,76.5401,76.5889,70147.0
2017-09-19 11:05:00,94.15,94.18,94.01,94.03,70490.0,76.5889,76.6133,76.475,76.4913,70490.0
2017-09-19 11:10:00,94.02,94.03,93.96,93.98,69404.0,76.4831,76.4913,76.4343,76.4506,69404.0
2017-09-19 11:15:00,93.97,93.99,93.93,93.95,42203.0,76.4425,76.4587,76.4099,76.4262,42203.0
2017-09-19 11:20:00,93.96,93.98,93.92,93.97,49772.0,76.4343,76.4506,76.4018,76.4425,49772.0
2017-09-19 11:25:00,93.97,94.05,93.96,94.04,71689.0,76.4425,76.5075,76.4343,76.4994,71689.0
2017-09-19 11:30:00,94.05,94.13,94.03,94.12,45896.0,76.5075,76.5726,76.4913,76.5645,45896.0
2017-09-19 11:35:00,94.13,94.14,94.07,94.12,46594.0,76.5726,76.5808,76.5238,76.5645,46594.0
2017-09-19 11:40:00,94.12,94.15,94.1,94.14,32312.0,76.5645,76.5889,76.5482,76.5808,32312.0
2017-09-19 11:45:00,94.14,94.2,94.12,94.19,35768.0,76.5808,76.6296,76.5645,76.6214,35768.0
2017-09-19 11:50:00,94.19,94.27,94.15,94.27,47024.0,76.6214,76.6865,76.5889,76.6865,47024.0
2017-09-19 11:55:00,94.27,94.36,94.26,94.36,65646.0,76.6865,76.7597,76.6784,76.7597,65646.0
2017-09-19 12:00:00,94.36,94.37,94.16,94.18,49524.0,76.7597,76.7679,76.597,76.6133,49524.0
2017-09-19 12:05:00,94.18,94.19,94.13,94.14,30855.0,76.6133,76.6214,76.5726,76.5808,30855.0
2017-09-19 12:10:00,94.14,94.14,94.1,94.12,68066.0,76.5808,76.5808,76.5482,76.5645,68066.0
2017-09-19 12:15:00,94.11,94.25,94.11,94.24,53119.0,76.5564,76.6702,76.5564,76.6621,53119.0
2017-09-19 12:20:00,94.24,94.29,94.23,94.27,32569.0,76.6621,76.7028,76.654,76.6865,32569.0
2017-09-19 12:25:00,94.28,94.35,94.27,94.3,43780.0,76.6946,76.7516,76.6865,76.7109,43780.0
2017-09-19 12:30:00,94.31,94.32,94.29,94.32,36615.0,76.719,76.7272,76.7028,76.7272,36615.0
2017-09-19 12:35:00,94.32,94.35,94.3,94.32,40087.0,76.7272,76.7516,76.7109,76.7272,40087.0
2017-09-19 12:40:00,94.33,94.34,94.31,94.33,23934.0,76.7353,76.7435,76.719,76.7353,23934.0
2017-09-19 12:45:00,94.33,94.37,94.31,94.33,40269.0,76.7353,76.7679,76.719,76.7353,40269.0
2017-09-19 12:50:00,94.33,94.37,94.33,94.37,26412.0,76.7353,76.7679,76.7353,76.7679,26412.0
2017-09-19 12:55:00,94.37,94.39,94.35,94.39,29406.0,76.7679,76.7841,76.7516,76.7841,29406.0
2017-09-19 13:00:00,94.38,94.45,94.38,94.44,56204.0,76.776,76.8329,76.776,76.8248,56204.0
2017-09-19 13:05:00,94.44,94.44,94.4,94.44,33391.0,76.8248,76.8248,76.7923,76.8248,33391.0
2017-09-19 13:10:00,94.44,94.44,94.33,94.33,36980.0,76.8248,76.8248,76.7353,76.7353,36980.0
2017-09-19 13:15:00,94.34,94.4,94.34,94.39,25053.0,76.7435,76.7923,76.7435,76.7841,25053.0
2017-09-19 13:20:00,94.39,94.42,94.38,94.39,26242.0,76.7841,76.8085,76.776,76.7841,26242.0
2017-09-19 13:25:00,94.4,94.43,94.39,94.39,34208.0,76.7923,76.8167,76.7841,76.7841,34208.0
2017-09-19 13:30:00,94.4,94.41,94.37,94.41,32312.0,76.7923,76.8004,76.7679,76.8004,32312.0
2017-09-19 13:35:00,94.4,94.43,94.39,94.43,21697.0,76.7923,76.8167,76.7841,76.8167,21697.0
2017-09-19 13:40:00,94.43,94.45,94.4,94.42,26768.0,76.8167,76.8329,76.7923,76.8085,26768.0
2017-09-19 13:45:00,94.41,94.42,94.37,94.38,71485.0,76.8004,76.8085,76.7679,76.776,71485.0
2017-09-19 13:50:00,94.38,94.39,94.33,94.35,55828.0,76.776,76.7841,76.7353,76.7516,55828.0
2017-09-19 13:55:00,94.34,94.37,94.34,94.36,17443.0,76.7435,76.7679,76.7435,76.7597,17443.0
2017-09-19 14:00:00,94.36,94.37,94.32,94.35,27686.0,76.7597,76.7679,76.7272,76.7516,27686.0
2017-09-19 14:05:00,94.35,94.38,94.32,94.33,36273.0,76.7516,76.776,76.7272,76.7353,36273.0
2017-09-19 14:10:00,94.34,94.34,94.29,94.31,25504.0,76.7435,76.7435,76.7028,76.719,25504.0
2017-09-19 14:15:00,94.31,94.31,94.24,94.25,36333.0,76.719,76.719,76.6621,76.6702,36333.0
2017-09-19 14:20:00,94.25,94.27,94.22,94.22,53579.0,76.6702,76.6865,76.6458,76.6458,53579.0
2017-09-19 14:25:00,94.23,94.24,94.16,94.23,63288.0,76.654,76.6621,76.597,76.654,63288.0
2017-09-19 14:30:00,94.23,94.24,94.18,94.21,49050.0,76.654,76.6621,76.6133,76.6377,49050.0
2017-09-19 14:35:00,94.22,94.22,94.16,94.18,48423.0,76.6458,76.6458,76.597,76.6133,48423.0
2017-09-19 14:40:00,94.18,94.2,94.16,94.19,38744.0,76.6133,76.6296,76.597,76.6214,38744.0
2017-09-19 14:45:00,94.19,94.2,94.17,94.19,23357.0,76.6214,76.6296,76.6052,76.6214,23357.0
2017-09-19 14:50:00,94.18,94.19,94.15,94.16,38909.0,76.6133,76.6214,76.5889,76.597,38909.0
2017-09-19 14:55:00,94.16,94.21,94.15,94.2,33575.0,76.597,76.6377,76.5889,76.6296,33575.0
2017-09-19 15:00:00,94.2,94.21,94.14,94.15,104294.0,76.6296,76.6377,76.5808,76.5889,104294.0
2017-09-19 15:05:00,94.16,94.17,94.12,94.12,39762.0,76.597,76.6052,76.5645,76.5645,39762.0
2017-09-19 15:10:00,94.12,94.17,94.1,94.12,171966.0,76.5645,76.6052,76.5482,76.5645,171966.0
2017-09-19 15:15:00,94.12,94.16,94.1,94.13,69399.0,76.5645,76.597,76.5482,76.5726,69399.0
2017-09-19 15:20:00,94.13,94.16,94.11,94.14,61508.0,76.5726,76.597,76.5564,76.5808,61508.0
2017-09-19 15:25:00,94.14,94.24,94.14,94.23,115636.0,76.5808,76.6621,76.5808,76.654,115636.0
2017-09-19 15:30:00,94.22,94.24,94.19,94.19,51470.0,76.6458,76.6621,76.6214,76.6214,51470.0
2017-09-19 15:35:00,94.2,94.22,94.18,94.22,103302.0,76.6296,76.6458,76.6133,76.6458,103302.0
2017-09-19 15:40:00,94.22,94.29,94.21,94.25,98048.0,76.6458,76.7028,76.6377,76.6702,98048.0
2017-09-19 15:45:00,94.25,94.29,94.23,94.28,141595.0,76.6702,76.7028,76.654,76.6946,141595.0
2017-09-19 15:50:00,94.29,94.3,94.23,94.23,121293.0,76.7028,76.7109,76.654,76.654,121293.0
2017-09-19 15:55:00,94.23,94.24,94.16,94.2,282490.0,76.654,76.6621,76.597,76.6296,282490.0
2017-09-20 09:30:00,94.17,94.45,94.1,94.41,160975.0,76.6052,76.8329,76.5482,76.8004,160975.0
2017-09-20 09:35:00,94.42,94.48,94.38,94.48,63558.0,76.8085,76.8573,76.776,76.8573,63558.0
2017-09-20 09:40:00,94.48,94.67,94.46,94.56,178854.0,76.8573,77.0119,76.8411,76.9224,178854.0
2017-09-20 09:45:00,94.56,94.56,94.45,94.45,53691.0,76.9224,76.9224,76.8329,76.8329,53691.0
2017-09-20 09:50:00,94.44,94.49,94.38,94.42,35690.0,76.8248,76.8655,76.776,76.8085,35690.0
2017-09-20 09:55:00,94.42,94.45,94.39,94.44,60819.0,76.8085,76.8329,76.7841,76.8248,60819.0
2017-09-20 10:00:00,94.44,94.56,94.42,94.55,61557.0,76.8248,76.9224,76.8085,76.9143,61557.0
2017-09-20 10:05:00,94.56,94.56,94.41,94.42,55401.0,76.9224,76.9224,76.8004,76.8085,55401.0
2017-09-20 10:10:00,94.42,94.44,94.39,94.42,35309.0,76.8085,76.8248,76.7841,76.8085,35309.0
2017-09-20 10:15:00,94.42,94.42,94.36,94.38,61426.0,76.8085,76.8085,76.7597,76.776,61426.0
2017-09-20 10:20:00,94.38,94.4,94.34,94.37,52456.0,76.776,76.7923,76.7435,76.7679,52456.0
2017-09-20 10:25:00,94.37,94.38,94.33,94.35,30672.0,76.7679,76.776,76.7353,76.7516,30672.0
2017-09-20 10:30:00,94.35,94.35,94.26,94.33,28502.0,76.7516,76.7516,76.6784,76.7353,28502.0
2017-09-20 10:35:00,94.33,94.37,94.28,94.32,34448.0,76.7353,76.7679,76.6946,76.7272,34448.0
2017-09-20 10:40:00,94.32,94.4,94.32,94.4,35481.0,76.7272,76.7923,76.7272,76.7923,35481.0
2017-09-20 10:45:00,94.4,94.4,94.34,94.34,35389.0,76.7923,76.7923,76.7435,76.7435,35389.0
2017-09-20 10:50:00,94.35,94.36,94.3,94.33,40249.0,76.7516,76.7597,76.7109,76.7353,40249.0
2017-09-20 10:55:00,94.33,94.36,94.31,94.35,54204.0,76.7353,76.7597,76.719,76.7516,54204.0
2017-09-20 11:00:00,94.36,94.44,94.34,94.39,58067.0,76.7597,76.8248,76.7435,76.7841,58067.0
2017-09-20 11:05:00,94.4,94.45,94.38,94.45,36884.0,76.7923,76.8329,76.776,76.8329,36884.0
2017-09-20 11:10:00,94.45,94.45,94.35,94.38,58732.0,76.8329,76.8329,76.7516,76.776,58732.0
2017-09-20 11:15:00,94.36,94.4,94.34,94.35,28665.0,76.7597,76.7923,76.7435,76.7516,28665.0
2017-09-20 11:20:00,94.36,94.36,94.3,94.32,37813.0,76.7597,76.7597,76.7109,76.7272,37813.0
2017-09-20 11:25:00,94.33,94.34,94.28,94.33,34778.0,76.7353,76.7435,76.6946,76.7353,34778.0
2017-09-20 11:30:00,94.33,94.38,94.32,94.37,36799.0,76.7353,76.776,76.7272,76.7679,36799.0
2017-09-20 11:35:00,94.38,94.4,94.35,94.37,37049.0,76.776,76.7923,76.7516,76.7679,37049.0
2017-09-20 11:40:00,94.38,94.43,94.38,94.39,31162.0,76.776,76.8167,76.776,76.7841,31162.0
2017-09-20 11:45:00,94.39,94.41,94.39,94.41,27731.0,76.7841,76.8004,76.7841,76.8004,27731.0
2017-09-20 11:50:00,94.41,94.5,94.4,94.49,42368.0,76.8004,76.8736,76.7923,76.8655,42368.0
2017-09-20 11:55:00,94.48,94.51,94.45,94.46,43129.0,76.8573,76.8817,76.8329,76.8411,43129.0
2017-09-20 12:00:00,94.45,94.46,94.37,94.39,39444.0,76.8329,76.8411,76.7679,76.7841,39444.0
2017-09-20 12:05:00,94.38,94.46,94.36,94.45,34562.0,76.776,76.8411,76.7597,76.8329,34562.0
2017-09-20 12:10:00,94.45,94.47,94.41,94.44,27735.0,76.8329,76.8492,76.8004,76.8248,27735.0
2017-09-20 12:15:00,94.43,94.43,94.4,94.41,35902.0,76.8167,76.8167,76.7923,76.8004,35902.0
2017-09-20 12:20:00,94.4,94.45,94.4,94.44,19152.0,76.7923,76.8329,76.7923,76.8248,19152.0
2017-09-20 12:25:00,94.44,94.49,94.44,94.48,23492.0,76.8248,76.8655,76.8248,76.8573,23492.0
2017-09-20 12:30:00,94.48,94.51,94.48,94.5,45972.0,76.8573,76.8817,76.8573,76.8736,45972.0
2017-09-20 12:35:00,94.5,94.51,94.48,94.51,42618.0,76.8736,76.8817,76.8573,76.8817,42618.0
2017-09-20 12:40:00,94.5,94.52,94.49,94.51,58793.0,76.8736,76.8899,76.8655,76.8817,58793.0
2017-09-20 12:45:00,94.52,94.54,94.51,94.54,25181.0,76.8899,76.9061,76.8817,76.9061,25181.0
2017-09-20 12:50:00,94.55,94.59,94.53,94.53,29279.0,76.9143,76.9468,76.898,76.898,29279.0
2017-09-20 12:55:00,94.54,94.57,94.54,94.57,16894.0,76.9061,76.9306,76.9061,76.9306,16894.0
2017-09-20 13:00:00,94.56,94.57,94.54,94.54,24642.0,76.9224,76.9306,76.9061,76.9061,24642.0
2017-09-20 13:05:00,94.55,94.56,94.49,94.52,35694.0,76.9143,76.9224,76.8655,76.8899,35694.0
2017-09-20 13:10:00,94.52,94.52,94.5,94.5,15645.0,76.8899,76.8899,76.8736,76.8736,15645.0
2017-09-20 13:15:00,94.5,94.51,94.49,94.5,51251.0,76.8736,76.8817,76.8655,76.8736,51251.0
2017-09-20 13:20:00,94.5,94.53,94.49,94.5,42332.0,76.8736,76.898,76.8655,76.8736,42332.0
2017-09-20 13:25:00,94.5,94.51,94.49,94.5,16894.0,76.8736,76.8817,76.8655,76.8736,16894.0
2017-09-20 13:30:00,94.5,94.51,94.46,94.48,52295.0,76.8736,76.8817,76.8411,76.8573,52295.0
2017-09-20 13:35:00,94.47,94.47,94.37,94.37,42464.0,76.8492,76.8492,76.7679,76.7679,42464.0
2017-09-20 13:40:00,94.36,94.4,94.31,94.4,27430.0,76.7597,76.7923,76.719,76.7923,27430.0
2017-09-20 13:45:00,94.39,94.4,94.37,94.38,22494.0,76.7841,76.7923,76.7679,76.776,22494.0
2017-09-20 13:50:00,94.39,94.42,94.38,94.39,31730.0,76.7841,76.8085,76.776,76.7841,31730.0
2017-09-20 13:55:00,94.39,94.43,94.39,94.41,23128.0,76.7841,76.8167,76.7841,76.8004,23128.0
2017-09-20 14:00:00,94.41,94.42,94.18,94.2,66546.0,76.8004,76.8085,76.6133,76.6296,66546.0
2017-09-20 14:05:00,94.19,94.19,94.0,94.01,53104.0,76.6214,76.6214,76.4669,76.475,53104.0
2017-09-20 14:10:00,94.0,94.12,94.0,94.11,68857.0,76.4669,76.5645,76.4669,76.5564,68857.0
2017-09-20 14:15:00,94.11,94.11,93.93,93.95,85659.0,76.5564,76.5564,76.4099,76.4262,85659.0
2017-09-20 14:20:00,93.94,93.94,93.83,93.93,94114.0,76.4181,76.4181,76.3286,76.4099,94114.0
2017-09-20 14:25:00,93.93,94.15,93.91,94.12,82258.0,76.4099,76.5889,76.3937,76.5645,82258.0
2017-09-20 14:30:00,94.12,94.12,93.98,93.98,54623.0,76.5645,76.5645,76.4506,76.4506,54623.0
2017-09-20 14:35:00,93.98,94.02,93.9,94.01,97978.0,76.4506,76.4831,76.3855,76.475,97978.0
2017-09-20 14:40:00,94.01,94.08,93.99,94.05,86566.0,76.475,76.5319,76.4587,76.5075,86566.0
2017-09-20 14:45:00,94.05,94.07,93.96,93.97,103466.0,76.5075,76.5238,76.4343,76.4425,103466.0
2017-09-20 14:50:00,93.97,94.05,93.97,94.02,82216.0,76.4425,76.5075,76.4425,76.4831,82216.0
2017-09-20 14:55:00,94.02,94.18,94.02,94.14,61010.0,76.4831,76.6133,76.4831,76.5808,61010.0
2017-09-20 15:00:00,94.14,94.14,94.05,94.07,46899.0,76.5808,76.5808,76.5075,76.5238,46899.0
2017-09-20 15:05:00,94.06,94.11,94.04,94.08,118365.0,76.5157,76.5564,76.4994,76.5319,118365.0
2017-09-20 15:10:00,94.08,94.1,94.06,94.09,101067.0,76.5319,76.5482,76.5157,76.5401,101067.0
2017-09-20 15:15:00,94.09,94.16,94.08,94.16,41884.0,76.5401,76.597,76.5319,76.597,41884.0
2017-09-20 15:20:00,94.16,94.17,94.12,94.17,64709.0,76.597,76.6052,76.5645,76.6052,64709.0
2017-09-20 15:25:00,94.17,94.23,94.16,94.23,50003.0,76.6052,76.654,76.597,76.654,50003.0
2017-09-20 15:30:00,94.22,94.33,94.2,94.29,109906.0,76.6458,76.7353,76.6296,76.7028,109906.0
2017-09-20 15:35:00,94.3,94.32,94.26,94.27,107699.0,76.7109,76.7272,76.6784,76.6865,107699.0
2017-09-20 15:40:00,94.28,94.31,94.26,94.31,70366.0,76.6946,76.719,76.6784,76.719,70366.0
2017-09-20 15:45:00,94.3,94.31,94.27,94.29,150003.0,76.7109,76.719,76.6865,76.7028,150003.0
2017-09-20 15:50:00,94.29,94.3,94.24,94.29,206897.0,76.7028,76.7109,76.6621,76.7028,206897.0
2017-09-20 15:55:00,94.29,94.42,94.28,94.39,302553.0,76.7028,76.8085,76.6946,76.7841,302553.0
2017-09-21 09:30:00,94.3,94.5,94.15,94.35,211145.0,76.7109,76.8736,76.5889,76.7516,211145.0
2017-09-21 09:35:00,94.3,94.42,94.28,94.33,62511.0,76.7109,76.8085,76.6946,76.7353,62511.0
2017-09-21 09:40:00,94.32,94.42,94.3,94.33,136985.0,76.7272,76.8085,76.7109,76.7353,136985.0
2017-09-21 09:45:00,94.33,94.46,94.32,94.36,120222.0,76.7353,76.8411,76.7272,76.7597,120222.0
2017-09-21 09:50:00,94.37,94.37,94.17,94.22,100158.0,76.7679,76.7679,76.6052,76.6458,100158.0
2017-09-21 09:55:00,94.21,94.21,94.09,94.09,108137.0,76.6377,76.6377,76.5401,76.5401,108137.0
2017-09-21 10:00:00,94.1,94.1,93.93,93.97,161190.0,76.5482,76.5482,76.4099,76.4425,161190.0
2017-09-21 10:05:00,93.97,94.05,93.94,93.94,117497.0,76.4425,76.5075,76.4181,76.4181,117497.0
2017-09-21 10:10:00,93.94,93.94,93.81,93.83,93560.0,76.4181,76.4181,76.3123,76.3286,93560.0
2017-09-21 10:15:00,93.83,93.84,93.72,93.78,138060.0,76.3286,76.3367,76.2391,76.2879,138060.0
2017-09-21 10:20:00,93.78,93.88,93.76,93.81,59390.0,76.2879,76.3693,76.2716,76.3123,59390.0
2017-09-21 10:25:00,93.81,93.81,93.72,93.8,44998.0,76.3123,76.3123,76.2391,76.3042,44998.0
2017-09-21 10:30:00,93.8,93.8,93.68,93.72,60802.0,76.3042,76.3042,76.2066,76.2391,60802.0
2017-09-21 10:35:00,93.73,93.74,93.7,93.71,36163.0,76.2472,76.2554,76.2228,76.231,36163.0
2017-09-21 10:40:00,93.72,93.72,93.58,93.59,96129.0,76.2391,76.2391,76.1252,76.1333,96129.0
2017-09-21 10:45:00,93.59,93.61,93.48,93.58,140780.0,76.1333,76.1496,76.0439,76.1252,140780.0
2017-09-21 10:50:00,93.58,93.58,93.51,93.54,89682.0,76.1252,76.1252,76.0683,76.0927,89682.0
2017-09-21 10:55:00,93.53,93.53,93.45,93.52,66941.0,76.0845,76.0845,76.0195,76.0764,66941.0
2017-09-21 11:00:00,93.52,93.59,93.5,93.52,89915.0,76.0764,76.1333,76.0601,76.0764,89915.0
2017-09-21 11:05:00,93.52,93.53,93.42,93.44,89564.0,76.0764,76.0845,75.9951,76.0113,89564.0
2017-09-21 11:10:00,93.45,93.45,93.26,93.26,90998.0,76.0195,76.0195,75.8649,75.8649,90998.0
2017-09-21 11:15:00,93.28,93.36,93.19,93.25,120494.0,75.8812,75.9462,75.808,75.8568,120494.0
2017-09-21 11:20:00,93.24,93.33,93.24,93.3,63198.0,75.8486,75.9218,75.8486,75.8974,63198.0
2017-09-21 11:25:00,93.3,93.32,93.16,93.17,86898.0,75.8974,75.9137,75.7835,75.7917,86898.0
2017-09-21 11:30:00,93.18,93.21,93.12,93.2,64455.0,75.7998,75.8242,75.751,75.8161,64455.0
2017-09-21 11:35:00,93.2,93.22,93.01,93.02,87057.0,75.8161,75.8324,75.6615,75.6697,87057.0
2017-09-21 11:40:00,93.02,93.08,92.95,93.0,127230.0,75.6697,75.7185,75.6127,75.6534,127230.0
2017-09-21 11:45:00,92.99,93.04,92.97,93.01,54071.0,75.6453,75.6859,75.629,75.6615,54071.0
2017-09-21 11:50:00,93.01,93.02,92.93,92.97,86256.0,75.6615,75.6697,75.5964,75.629,86256.0
2017-09-21 11:55:00,92.97,92.97,92.89,92.92,57452.0,75.629,75.629,75.5639,75.5883,57452.0
2017-09-21 12:00:00,92.91,92.92,92.74,92.8,173247.0,75.5802,75.5883,75.4419,75.4907,173247.0
2017-09-21 12:05:00,92.8,92.98,92.8,92.95,97492.0,75.4907,75.6371,75.4907,75.6127,97492.0
2017-09-21 12:10:00,92.95,92.97,92.88,92.92,47813.0,75.6127,75.629,75.5558,75.5883,47813.0
2017-09-21 12:15:00,92.92,92.93,92.9,92.93,34287.0,75.5883,75.5964,75.572,75.5964,34287.0
2017-09-21 12:20:00,92.93,92.94,92.87,92.91,61129.0,75.5964,75.6046,75.5476,75.5802,61129.0
2017-09-21 12:25:00,92.91,92.96,92.88,92.93,42911.0,75.5802,75.6209,75.5558,75.5964,42911.0
2017-09-21 12:30:00,92.93,92.95,92.89,92.95,32746.0,75.5964,75.6127,75.5639,75.6127,32746.0
2017-09-21 12:35:00,92.95,92.98,92.91,92.97,49098.0,75.6127,75.6371,75.5802,75.629,49098.0
2017-09-21 12:40:00,92.96,92.99,92.95,92.99,35325.0,75.6209,75.6453,75.6127,75.6453,35325.0
2017-09-21 12:45:00,92.99,92.99,92.91,92.95,45650.0,75.6453,75.6453,75.5802,75.6127,45650.0
2017-09-21 12:50:00,92.96,92.97,92.88,92.89,36269.0,75.6209,75.629,75.5558,75.5639,36269.0
2017-09-21 12:55:00,92.89,92.94,92.85,92.85,84781.0,75.5639,75.6046,75.5314,75.5314,84781.0
2017-09-21 13:00:00,92.86,92.88,92.84,92.88,51448.0,75.5395,75.5558,75.5232,75.5558,51448.0
2017-09-21 13:05:00,92.88,92.92,92.88,92.9,32159.0,75.5558,75.5883,75.5558,75.572,32159.0
2017-09-21 13:10:00,92.91,92.91,92.84,92.85,43638.0,75.5802,75.5802,75.5232,75.5314,43638.0
2017-09-21 13:15:00,92.84,92.92,92.82,92.9,80358.0,75.5232,75.5883,75.507,75.572,80358.0
2017-09-21 13:20:00,92.9,92.95,92.89,92.95,55185.0,75.572,75.6127,75.5639,75.6127,55185.0
2017-09-21 13:25:00,92.95,92.96,92.9,92.9,62957.0,75.6127,75.6209,75.572,75.572,62957.0
2017-09-21 13:30:00,92.9,92.9,92.82,92.83,41633.0,75.572,75.572,75.507,75.5151,41633.0
2017-09-21 13:35:00,92.83,92.84,92.79,92.84,45976.0,75.5151,75.5232,75.4826,75.5232,45976.0
2017-09-21 13:40:00,92.85,92.85,92.8,92.8,28039.0,75.5314,75.5314,75.4907,75.4907,28039.0
2017-09-21 13:45:00,92.8,92.8,92.71,92.71,45498.0,75.4907,75.4907,75.4175,75.4175,45498.0
2017-09-21 13:50:00,92.71,92.73,92.65,92.7,46218.0,75.4175,75.4338,75.3687,75.4093,46218.0
2017-09-21 13:55:00,92.71,92.73,92.68,92.71,38523.0,75.4175,75.4338,75.3931,75.4175,38523.0
2017-09-21 14:00:00,92.71,92.71,92.67,92.69,64818.0,75.4175,75.4175,75.3849,75.4012,64818.0
2017-09-21 14:05:00,92.69,92.72,92.68,92.69,41830.0,75.4012,75.4256,75.3931,75.4012,41830.0
2017-09-21 14:10:00,92.69,92.71,92.66,92.69,36961.0,75.4012,75.4175,75.3768,75.4012,36961.0
2017-09-21 14:15:00,92.69,92.69,92.63,92.63,54702.0,75.4012,75.4012,75.3524,75.3524,54702.0
2017-09-21 14:20:00,92.63,92.68,92.61,92.66,88448.0,75.3524,75.3931,75.3361,75.3768,88448.0
2017-09-21 14:25:00,92.67,92.68,92.62,92.63,29035.0,75.3849,75.3931,75.3443,75.3524,29035.0
2017-09-21 14:30:00,92.63,92.64,92.59,92.64,81577.0,75.3524,75.3605,75.3199,75.3605,81577.0
2017-09-21 14:35:00,92.64,92.64,92.58,92.6,60910.0,75.3605,75.3605,75.3117,75.328,60910.0
2017-09-21 14:40:00,92.61,92.61,92.53,92.55,67831.0,75.3361,75.3361,75.2711,75.2873,67831.0
2017-09-21 14:45:00,92.55,92.55,92.51,92.51,66892.0,75.2873,75.2873,75.2548,75.2548,66892.0
2017-09-21 14:50:00,92.51,92.55,92.49,92.55,66158.0,75.2548,75.2873,75.2385,75.2873,66158.0
2017-09-21 14:55:00,92.55,92.55,92.49,92.5,79665.0,75.2873,75.2873,75.2385,75.2467,79665.0
2017-09-21 15:00:00,92.49,92.5,92.44,92.48,79098.0,75.2385,75.2467,75.1978,75.2304,79098.0
2017-09-21 15:05:00,92.48,92.56,92.47,92.55,109631.0,75.2304,75.2955,75.2222,75.2873,109631.0
2017-09-21 15:10:00,92.55,92.63,92.54,92.57,98401.0,75.2873,75.3524,75.2792,75.3036,98401.0
2017-09-21 15:15:00,92.56,92.59,92.56,92.59,55558.0,75.2955,75.3199,75.2955,75.3199,55558.0
2017-09-21 15:20:00,92.59,92.61,92.53,92.6,138413.0,75.3199,75.3361,75.2711,75.328,138413.0
2017-09-21 15:25:00,92.61,92.61,92.57,92.61,79730.0,75.3361,75.3361,75.3036,75.3361,79730.0
2017-09-21 15:30:00,92.61,92.67,92.6,92.62,119249.0,75.3361,75.3849,75.328,75.3443,119249.0
2017-09-21 15:35:00,92.63,92.68,92.6,92.6,100931.0,75.3524,75.3931,75.328,75.328,100931.0
2017-09-21 15:40:00,92.61,92.61,92.48,92.51,117854.0,75.3361,75.3361,75.2304,75.2548,117854.0
2017-09-21 15:45:00,92.51,92.6,92.5,92.5,234514.0,75.2548,75.328,75.2467,75.2467,234514.0
2017-09-21 15:50:00,92.51,92.65,92.5,92.61,259951.0,75.2548,75.3687,75.2467,75.3361,259951.0
2017-09-21 15:55:00,92.61,92.67,92.54,92.62,435336.0,75.3361,75.3849,75.2792,75.3443,435336.0
2017-09-22 09:30:00,92.55,92.94,92.54,92.86,224897.0,75.2873,75.6046,75.2792,75.5395,224897.0
2017-09-22 09:35:00,92.87,92.91,92.69,92.75,91224.0,75.5476,75.5802,75.4012,75.45,91224.0
2017-09-22 09:40:00,92.75,92.79,92.65,92.71,74088.0,75.45,75.4826,75.3687,75.4175,74088.0
2017-09-22 09:45:00,92.71,92.88,92.7,92.84,85594.0,75.4175,75.5558,75.4093,75.5232,85594.0
2017-09-22 09:50:00,92.83,93.0,92.83,92.93,189029.0,75.5151,75.6534,75.5151,75.5964,189029.0
2017-09-22 09:55:00,92.93,92.94,92.86,92.89,73641.0,75.5964,75.6046,75.5395,75.5639,73641.0
2017-09-22 10:00:00,92.89,92.93,92.78,92.82,74652.0,75.5639,75.5964,75.4744,75.507,74652.0
2017-09-22 10:05:00,92.82,92.9,92.78,92.81,73586.0,75.507,75.572,75.4744,75.4988,73586.0
2017-09-22 10:10:00,92.8,92.8,92.63,92.64,77915.0,75.4907,75.4907,75.3524,75.3605,77915.0
2017-09-22 10:15:00,92.64,92.67,92.56,92.67,105792.0,75.3605,75.3849,75.2955,75.3849,105792.0
2017-09-22 10:20:00,92.66,92.67,92.53,92.6,88362.0,75.3768,75.3849,75.2711,75.328,88362.0
2017-09-22 10:25:00,92.61,92.64,92.54,92.59,55800.0,75.3361,75.3605,75.2792,75.3199,55800.0
2017-09-22 10:30:00,92.59,92.62,92.51,92.51,82696.0,75.3199,75.3443,75.2548,75.2548,82696.0
2017-09-22 10:35:00,92.51,92.54,92.4,92.43,49664.0,75.2548,75.2792,75.1653,75.1897,49664.0
2017-09-22 10:40:00,92.42,92.46,92.36,92.39,42623.0,75.1816,75.2141,75.1328,75.1572,42623.0
2017-09-22 10:45:00,92.39,92.39,92.35,92.38,58834.0,75.1572,75.1572,75.1246,75.149,58834.0
2017-09-22 10:50:00,92.39,92.39,92.3,92.3,54157.0,75.1572,75.1572,75.084,75.084,54157.0
2017-09-22 10:55:00,92.31,92.39,92.28,92.35,70228.0,75.0921,75.1572,75.0677,75.1246,70228.0
2017-09-22 11:00:00,92.35,92.36,92.31,92.31,61726.0,75.1246,75.1328,75.0921,75.0921,61726.0
2017-09-22 11:05:00,92.31,92.35,92.29,92.35,50927.0,75.0921,75.1246,75.0758,75.1246,50927.0
2017-09-22 11:10:00,92.35,92.36,92.28,92.31,44425.0,75.1246,75.1328,75.0677,75.0921,44425.0
2017-09-22 11:15:00,92.3,92.35,92.27,92.33,62431.0,75.084,75.1246,75.0596,75.1084,62431.0
2017-09-22 11:20:00,92.32,92.4,92.29,92.38,54014.0,75.1002,75.1653,75.0758,75.149,54014.0
2017-09-22 11:25:00,92.37,92.38,92.26,92.34,89844.0,75.1409,75.149,75.0514,75.1165,89844.0
2017-09-22 11:30:00,92.35,92.4,92.32,92.34,54949.0,75.1246,75.1653,75.1002,75.1165,54949.0
2017-09-22 11:35:00,92.34,92.38,92.29,92.33,81052.0,75.1165,75.149,75.0758,75.1084,81052.0
2017-09-22 11:40:00,92.34,92.38,92.3,92.34,123536.0,75.1165,75.149,75.084,75.1165,123536.0
2017-09-22 11:45:00,92.34,92.36,92.31,92.31,65867.0,75.1165,75.1328,75.0921,75.0921,65867.0
2017-09-22 11:50:00,92.31,92.35,92.28,92.28,42529.0,75.0921,75.1246,75.0677,75.0677,42529.0
2017-09-22 11:55:00,92.29,92.43,92.26,92.41,146980.0,75.0758,75.1897,75.0514,75.1734,146980.0
2017-09-22 12:00:00,92.41,92.51,92.4,92.48,46597.0,75.1734,75.2548,75.1653,75.2304,46597.0
2017-09-22 12:05:00,92.47,92.47,92.35,92.36,48702.0,75.2222,75.2222,75.1246,75.1328,48702.0
2017-09-22 12:10:00,92.35,92.37,92.29,92.31,41156.0,75.1246,75.1409,75.0758,75.0921,41156.0
2017-09-22 12:15:00,92.33,92.39,92.32,92.38,31932.0,75.1084,75.1572,75.1002,75.149,31932.0
2017-09-22 12:20:00,92.38,92.39,92.3,92.3,25979.0,75.149,75.1572,75.084,75.084,25979.0
2017-09-22 12:25:00,92.3,92.32,92.27,92.27,26769.0,75.084,75.1002,75.0596,75.0596,26769.0
2017-09-22 12:30:00,92.27,92.34,92.27,92.27,24863.0,75.0596,75.1165,75.0596,75.0596,24863.0
2017-09-22 12:35:00,92.27,92.34,92.27,92.32,26520.0,75.0596,75.1165,75.0596,75.1002,26520.0
2017-09-22 12:40:00,92.31,92.33,92.29,92.3,19931.0,75.0921,75.1084,75.0758,75.084,19931.0
2017-09-22 12:45:00,92.3,92.31,92.3,92.3,10305.0,75.084,75.0921,75.084,75.084,10305.0
2017-09-22 12:50:00,92.3,92.31,92.27,92.28,26569.0,75.084,75.0921,75.0596,75.0677,26569.0
2017-09-22 12:55:00,92.28,92.34,92.28,92.31,28609.0,75.0677,75.1165,75.0677,75.0921,28609.0
2017-09-22 13:00:00,92.31,92.35,92.29,92.33,27931.0,75.0921,75.1246,75.0758,75.1084,27931.0
2017-09-22 13:05:00,92.34,92.37,92.33,92.36,24648.0,75.1165,75.1409,75.1084,75.1328,24648.0
2017-09-22 13:10:00,92.36,92.38,92.31,92.32,31854.0,75.1328,75.149,75.0921,75.1002,31854.0
2017-09-22 13:15:00,92.33,92.35,92.3,92.35,27532.0,75.1084,75.1246,75.084,75.1246,27532.0
2017-09-22 13:20:00,92.34,92.35,92.3,92.33,29547.0,75.1165,75.1246,75.084,75.1084,29547.0
2017-09-22 13:25:00,92.33,92.33,92.28,92.3,26504.0,75.1084,75.1084,75.0677,75.084,26504.0
2017-09-22 13:30:00,92.3,92.31,92.28,92.29,29354.0,75.084,75.0921,75.0677,75.0758,29354.0
2017-09-22 13:35:00,92.29,92.3,92.27,92.27,49135.0,75.0758,75.084,75.0596,75.0596,49135.0
2017-09-22 13:40:00,92.28,92.28,92.21,92.23,31112.0,75.0677,75.0677,75.0107,75.027,31112.0
2017-09-22 13:45:00,92.23,92.25,92.22,92.25,17755.0,75.027,75.0433,75.0189,75.0433,17755.0
2017-09-22 13:50:00,92.24,92.26,92.08,92.09,72411.0,75.0351,75.0514,74.905,74.9131,72411.0
2017-09-22 13:55:00,92.09,92.16,92.08,92.16,51183.0,74.9131,74.9701,74.905,74.9701,51183.0
2017-09-22 14:00:00,92.16,92.2,92.16,92.19,33564.0,74.9701,75.0026,74.9701,74.9945,33564.0
2017-09-22 14:05:00,92.2,92.2,92.15,92.17,41490.0,75.0026,75.0026,74.9619,74.9782,41490.0
2017-09-22 14:10:00,92.18,92.2,92.14,92.16,36271.0,74.9863,75.0026,74.9538,74.9701,36271.0
2017-09-22 14:15:00,92.16,92.18,92.15,92.17,32381.0,74.9701,74.9863,74.9619,74.9782,32381.0
2017-09-22 14:20:00,92.18,92.19,92.12,92.13,46876.0,74.9863,74.9945,74.9375,74.9457,46876.0
2017-09-22 14:25:00,92.13,92.13,92.09,92.13,39706.0,74.9457,74.9457,74.9131,74.9457,39706.0
2017-09-22 14:30:00,92.13,92.19,92.12,92.17,49179.0,74.9457,74.9945,74.9375,74.9782,49179.0
2017-09-22 14:35:00,92.16,92.21,92.16,92.2,50968.0,74.9701,75.0107,74.9701,75.0026,50968.0
2017-09-22 14:40:00,92.21,92.22,92.15,92.18,72373.0,75.0107,75.0189,74.9619,74.9863,72373.0
2017-09-22 14:45:00,92.18,92.19,92.15,92.15,30940.0,74.9863,74.9945,74.9619,74.9619,30940.0
2017-09-22 14:50:00,92.15,92.19,92.15,92.16,57819.0,74.9619,74.9945,74.9619,74.9701,57819.0
2017-09-22 14:55:00,92.17,92.18,92.15,92.17,57913.0,74.9782,74.9863,74.9619,74.9782,57913.0
2017-09-22 15:00:00,92.17,92.23,92.16,92.2,85543.0,74.9782,75.027,74.9701,75.0026,85543.0
2017-09-22 15:05:00,92.19,92.25,92.16,92.17,57495.0,74.9945,75.0433,74.9701,74.9782,57495.0
2017-09-22 15:10:00,92.17,92.2,92.16,92.17,47081.0,74.9782,75.0026,74.9701,74.9782,47081.0
2017-09-22 15:15:00,92.17,92.21,92.16,92.19,54031.0,74.9782,75.0107,74.9701,74.9945,54031.0
2017-09-22 15:20:00,92.19,92.22,92.19,92.21,71472.0,74.9945,75.0189,74.9945,75.0107,71472.0
2017-09-22 15:25:00,92.22,92.25,92.21,92.24,95617.0,75.0189,75.0433,75.0107,75.0351,95617.0
2017-09-22 15:30:00,92.23,92.3,92.23,92.29,59679.0,75.027,75.084,75.027,75.0758,59679.0
2017-09-22 15:35:00,92.29,92.3,92.23,92.24,102358.0,75.0758,75.084,75.027,75.0351,102358.0
2017-09-22 15:40:00,92.25,92.29,92.23,92.25,121511.0,75.0433,75.0758,75.027,75.0433,121511.0
2017-09-22 15:45:00,92.25,92.36,92.24,92.29,104496.0,75.0433,75.1328,75.0351,75.0758,104496.0
2017-09-22 15:50:00,92.28,92.31,92.27,92.3,89270.0,75.0677,75.0921,75.0596,75.084,89270.0
2017-09-22 15:55:00,92.29,92.31,92.17,92.19,486338.0,75.0758,75.0921,74.9782,74.9945,486338.0
2017-09-25 09:30:00,92.46,92.67,92.34,92.34,195434.0,75.2141,75.3849,75.1165,75.1165,195434.0
2017-09-25 09:35:00,92.34,92.49,92.33,92.48,109586.0,75.1165,75.2385,75.1084,75.2304,109586.0
2017-09-25 09:40:00,92.48,92.5,92.37,92.45,116733.0,75.2304,75.2467,75.1409,75.206,116733.0
2017-09-25 09:45:00,92.45,92.53,92.45,92.49,106420.0,75.206,75.2711,75.206,75.2385,106420.0
2017-09-25 09:50:00,92.49,92.52,92.42,92.5,238946.0,75.2385,75.2629,75.1816,75.2467,238946.0
2017-09-25 09:55:00,92.51,92.67,92.48,92.64,75640.0,75.2548,75.3849,75.2304,75.3605,75640.0
2017-09-25 10:00:00,92.65,92.74,92.62,92.72,58700.0,75.3687,75.4419,75.3443,75.4256,58700.0
2017-09-25 10:05:00,92.73,92.8,92.71,92.79,42441.0,75.4338,75.4907,75.4175,75.4826,42441.0
2017-09-25 10:10:00,92.78,92.84,92.77,92.79,24994.0,75.4744,75.5232,75.4663,75.4826,24994.0
2017-09-25 10:15:00,92.8,92.86,92.79,92.83,28806.0,75.4907,75.5395,75.4826,75.5151,28806.0
2017-09-25 10:20:00,92.83,92.87,92.77,92.78,53107.0,75.5151,75.5476,75.4663,75.4744,53107.0
2017-09-25 10:25:00,92.77,92.78,92.64,92.65,47824.0,75.4663,75.4744,75.3605,75.3687,47824.0
2017-09-25 10:30:00,92.64,92.74,92.64,92.73,55716.0,75.3605,75.4419,75.3605,75.4338,55716.0
2017-09-25 10:35:00,92.73,92.77,92.67,92.68,48624.0,75.4338,75.4663,75.3849,75.3931,48624.0
2017-09-25 10:40:00,92.68,92.69,92.6,92.63,59079.0,75.3931,75.4012,75.328,75.3524,59079.0
2017-09-25 10:45:00,92.63,92.67,92.62,92.66,35663.0,75.3524,75.3849,75.3443,75.3768,35663.0
2017-09-25 10:50:00,92.66,92.67,92.55,92.61,47129.0,75.3768,75.3849,75.2873,75.3361,47129.0
2017-09-25 10:55:00,92.61,92.62,92.56,92.62,45771.0,75.3361,75.3443,75.2955,75.3443,45771.0
2017-09-25 11:00:00,92.62,92.63,92.49,92.52,80189.0,75.3443,75.3524,75.2385,75.2629,80189.0
2017-09-25 11:05:00,92.53,92.73,92.53,92.73,81519.0,75.2711,75.4338,75.2711,75.4338,81519.0
2017-09-25 11:10:00,92.73,92.76,92.69,92.7,44708.0,75.4338,75.4582,75.4012,75.4093,44708.0
2017-09-25 11:15:00,92.7,92.72,92.63,92.7,41670.0,75.4093,75.4256,75.3524,75.4093,41670.0
2017-09-25 11:20:00,92.71,92.72,92.66,92.69,44563.0,75.4175,75.4256,75.3768,75.4012,44563.0
2017-09-25 11:25:00,92.69,92.72,92.67,92.7,71716.0,75.4012,75.4256,75.3849,75.4093,71716.0
2017-09-25 11:30:00,92.7,92.71,92.66,92.7,88555.0,75.4093,75.4175,75.3768,75.4093,88555.0
2017-09-25 11:35:00,92.69,92.79,92.69,92.78,45251.0,75.4012,75.4826,75.4012,75.4744,45251.0
2017-09-25 11:40:00,92.79,92.91,92.78,92.9,46518.0,75.4826,75.5802,75.4744,75.572,46518.0
2017-09-25 11:45:00,92.9,92.91,92.85,92.9,44418.0,75.572,75.5802,75.5314,75.572,44418.0
2017-09-25 11:50:00,92.89,92.92,92.86,92.91,23860.0,75.5639,75.5883,75.5395,75.5802,23860.0
2017-09-25 11:55:00,92.92,92.92,92.85,92.91,45265.0,75.5883,75.5883,75.5314,75.5802,45265.0
2017-09-25 12:00:00,92.92,92.92,92.81,92.86,47049.0,75.5883,75.5883,75.4988,75.5395,47049.0
2017-09-25 12:05:00,92.86,92.94,92.86,92.94,28384.0,75.5395,75.6046,75.5395,75.6046,28384.0
2017-09-25 12:10:00,92.94,93.03,92.9,93.01,50114.0,75.6046,75.6778,75.572,75.6615,50114.0
2017-09-25 12:15:00,93.01,93.07,93.0,93.06,30232.0,75.6615,75.7103,75.6534,75.7022,30232.0
2017-09-25 12:20:00,93.06,93.07,93.01,93.05,26161.0,75.7022,75.7103,75.6615,75.6941,26161.0
2017-09-25 12:25:00,93.06,93.09,93.02,93.04,33473.0,75.7022,75.7266,75.6697,75.6859,33473.0
2017-09-25 12:30:00,93.04,93.04,92.98,92.98,24710.0,75.6859,75.6859,75.6371,75.6371,24710.0
2017-09-25 12:35:00,92.98,92.99,92.95,92.98,38784.0,75.6371,75.6453,75.6127,75.6371,38784.0
2017-09-25 12:40:00,92.99,93.0,92.96,92.98,46040.0,75.6453,75.6534,75.6209,75.6371,46040.0
2017-09-25 12:45:00,92.98,92.99,92.86,92.87,38640.0,75.6371,75.6453,75.5395,75.5476,38640.0
2017-09-25 12:50:00,92.86,92.87,92.76,92.76,47651.0,75.5395,75.5476,75.4582,75.4582,47651.0
2017-09-25 12:55:00,92.76,92.81,92.74,92.74,43519.0,75.4582,75.4988,75.4419,75.4419,43519.0
2017-09-25 13:00:00,92.75,92.76,92.72,92.74,31811.0,75.45,75.4582,75.4256,75.4419,31811.0
2017-09-25 13:05:00,92.74,92.75,92.7,92.7,44269.0,75.4419,75.45,75.4093,75.4093,44269.0
2017-09-25 13:10:00,92.7,92.74,92.68,92.68,47968.0,75.4093,75.4419,75.3931,75.3931,47968.0
2017-09-25 13:15:00,92.69,92.7,92.65,92.66,40985.0,75.4012,75.4093,75.3687,75.3768,40985.0
2017-09-25 13:20:00,92.66,92.67,92.64,92.66,37587.0,75.3768,75.3849,75.3605,75.3768,37587.0
2017-09-25 13:25:00,92.67,92.7,92.65,92.68,25576.0,75.3849,75.4093,75.3687,75.3931,25576.0
2017-09-25 13:30:00,92.69,92.75,92.66,92.75,55772.0,75.4012,75.45,75.3768,75.45,55772.0
2017-09-25 13:35:00,92.75,92.8,92.74,92.8,60602.0,75.45,75.4907,75.4419,75.4907,60602.0
2017-09-25 13:40:00,92.8,92.84,92.79,92.81,32227.0,75.4907,75.5232,75.4826,75.4988,32227.0
2017-09-25 13:45:00,92.81,92.82,92.7,92.7,35889.0,75.4988,75.507,75.4093,75.4093,35889.0
2017-09-25 13:50:00,92.69,92.69,92.66,92.67,23115.0,75.4012,75.4012,75.3768,75.3849,23115.0
2017-09-25 13:55:00,92.66,92.67,92.62,92.65,47033.0,75.3768,75.3849,75.3443,75.3687,47033.0
2017-09-25 14:00:00,92.65,92.66,92.58,92.62,53121.0,75.3687,75.3768,75.3117,75.3443,53121.0
2017-09-25 14:05:00,92.62,92.68,92.62,92.67,32431.0,75.3443,75.3931,75.3443,75.3849,32431.0
2017-09-25 14:10:00,92.67,92.67,92.63,92.65,44918.0,75.3849,75.3849,75.3524,75.3687,44918.0
2017-09-25 14:15:00,92.67,92.7,92.65,92.67,27159.0,75.3849,75.4093,75.3687,75.3849,27159.0
2017-09-25 14:20:00,92.67,92.67,92.65,92.66,25386.0,75.3849,75.3849,75.3687,75.3768,25386.0
2017-09-25 14:25:00,92.66,92.73,92.65,92.7,44031.0,75.3768,75.4338,75.3687,75.4093,44031.0
2017-09-25 14:30:00,92.69,92.71,92.65,92.68,40050.0,75.4012,75.4175,75.3687,75.3931,40050.0
2017-09-25 14:35:00,92.69,92.71,92.65,92.7,33506.0,75.4012,75.4175,75.3687,75.4093,33506.0
2017-09-25 14:40:00,92.7,92.73,92.68,92.71,43445.0,75.4093,75.4338,75.3931,75.4175,43445.0
2017-09-25 14:45:00,92.71,92.72,92.7,92.7,17890.0,75.4175,75.4256,75.4093,75.4093,17890.0
2017-09-25 14:50:00,92.71,92.73,92.69,92.7,50604.0,75.4175,75.4338,75.4012,75.4093,50604.0
2017-09-25 14:55:00,92.71,92.72,92.69,92.7,28025.0,75.4175,75.4256,75.4012,75.4093,28025.0
2017-09-25 15:00:00,92.7,92.73,92.7,92.71,36809.0,75.4093,75.4338,75.4093,75.4175,36809.0
2017-09-25 15:05:00,92.7,92.75,92.7,92.73,37497.0,75.4093,75.45,75.4093,75.4338,37497.0
2017-09-25 15:10:00,92.73,92.76,92.72,92.73,31500.0,75.4338,75.4582,75.4256,75.4338,31500.0
2017-09-25 15:15:00,92.73,92.79,92.72,92.79,33497.0,75.4338,75.4826,75.4256,75.4826,33497.0
2017-09-25 15:20:00,92.77,92.79,92.75,92.79,37240.0,75.4663,75.4826,75.45,75.4826,37240.0
2017-09-25 15:25:00,92.79,92.8,92.74,92.75,51089.0,75.4826,75.4907,75.4419,75.45,51089.0
2017-09-25 15:30:00,92.75,92.78,92.72,92.72,83442.0,75.45,75.4744,75.4256,75.4256,83442.0
2017-09-25 15:35:00,92.73,92.74,92.66,92.67,107104.0,75.4338,75.4419,75.3768,75.3849,107104.0
2017-09-25 15:40:00,92.68,92.74,92.67,92.74,43332.0,75.3931,75.4419,75.3849,75.4419,43332.0
2017-09-25 15:45:00,92.73,92.81,92.72,92.78,99913.0,75.4338,75.4988,75.4256,75.4744,99913.0
2017-09-25 15:50:00,92.78,92.78,92.67,92.68,84657.0,75.4744,75.4744,75.3849,75.3931,84657.0
2017-09-25 15:55:00,92.68,92.73,92.66,92.71,188309.0,75.3931,75.4338,75.3768,75.4175,188309.0
2017-09-26 09:30:00,92.82,92.82,92.2,92.34,193446.0,75.507,75.507,75.0026,75.1165,193446.0
2017-09-26 09:35:00,92.39,92.46,92.28,92.4,111528.0,75.1572,75.2141,75.0677,75.1653,111528.0
2017-09-26 09:40:00,92.39,92.41,92.32,92.41,87750.0,75.1572,75.1734,75.1002,75.1734,87750.0
2017-09-26 09:45:00,92.4,92.41,92.29,92.3,83549.0,75.1653,75.1734,75.0758,75.084,83549.0
2017-09-26 09:50:00,92.3,92.4,92.24,92.39,98766.0,75.084,75.1653,75.0351,75.1572,98766.0
2017-09-26 09:55:00,92.39,92.47,92.37,92.44,61071.0,75.1572,75.2222,75.1409,75.1978,61071.0
2017-09-26 10:00:00,92.43,92.55,92.41,92.52,58179.0,75.1897,75.2873,75.1734,75.2629,58179.0
2017-09-26 10:05:00,92.52,92.54,92.43,92.43,59598.0,75.2629,75.2792,75.1897,75.1897,59598.0
2017-09-26 10:10:00,92.44,92.44,92.36,92.39,32319.0,75.1978,75.1978,75.1328,75.1572,32319.0
2017-09-26 10:15:00,92.39,92.46,92.38,92.38,37046.0,75.1572,75.2141,75.149,75.149,37046.0
2017-09-26 10:20:00,92.39,92.41,92.32,92.33,40807.0,75.1572,75.1734,75.1002,75.1084,40807.0
2017-09-26 10:25:00,92.32,92.38,92.3,92.37,31406.0,75.1002,75.149,75.084,75.1409,31406.0
2017-09-26 10:30:00,92.37,92.4,92.34,92.39,38536.0,75.1409,75.1653,75.1165,75.1572,38536.0
2017-09-26 10:35:00,92.39,92.42,92.33,92.35,74958.0,75.1572,75.1816,75.1084,75.1246,74958.0
2017-09-26 10:40:00,92.35,92.36,92.25,92.27,56158.0,75.1246,75.1328,75.0433,75.0596,56158.0
2017-09-26 10:45:00,92.26,92.36,92.26,92.36,30560.0,75.0514,75.1328,75.0514,75.1328,30560.0
2017-09-26 10:50:00,92.37,92.63,92.35,92.62,102578.0,75.1409,75.3524,75.1246,75.3443,102578.0
2017-09-26 10:55:00,92.63,92.66,92.58,92.62,51445.0,75.3524,75.3768,75.3117,75.3443,51445.0
2017-09-26 11:00:00,92.61,92.7,92.56,92.7,28836.0,75.3361,75.4093,75.2955,75.4093,28836.0
2017-09-26 11:05:00,92.7,92.75,92.65,92.72,50470.0,75.4093,75.45,75.3687,75.4256,50470.0
2017-09-26 11:10:00,92.72,92.78,92.7,92.73,46564.0,75.4256,75.4744,75.4093,75.4338,46564.0
2017-09-26 11:15:00,92.73,92.74,92.48,92.49,95590.0,75.4338,75.4419,75.2304,75.2385,95590.0
2017-09-26 11:20:00,92.49,92.56,92.47,92.55,52694.0,75.2385,75.2955,75.2222,75.2873,52694.0
2017-09-26 11:25:00,92.55,92.55,92.43,92.51,58786.0,75.2873,75.2873,75.1897,75.2548,58786.0
2017-09-26 11:30:00,92.51,92.6,92.49,92.57,38021.0,75.2548,75.328,75.2385,75.3036,38021.0
2017-09-26 11:35:00,92.58,92.63,92.58,92.63,19181.0,75.3117,75.3524,75.3117,75.3524,19181.0
2017-09-26 11:40:00,92.62,92.63,92.56,92.56,22621.0,75.3443,75.3524,75.2955,75.2955,22621.0
2017-09-26 11:45:00,92.56,92.6,92.55,92.57,27695.0,75.2955,75.328,75.2873,75.3036,27695.0
2017-09-26 11:50:00,92.57,92.61,92.57,92.58,33467.0,75.3036,75.3361,75.3036,75.3117,33467.0
2017-09-26 11:55:00,92.58,92.71,92.57,92.7,70789.0,75.3117,75.4175,75.3036,75.4093,70789.0
2017-09-26 12:00:00,92.7,92.73,92.67,92.67,31660.0,75.4093,75.4338,75.3849,75.3849,31660.0
2017-09-26 12:05:00,92.67,92.74,92.66,92.74,40375.0,75.3849,75.4419,75.3768,75.4419,40375.0
2017-09-26 12:10:00,92.73,92.75,92.71,92.73,23617.0,75.4338,75.45,75.4175,75.4338,23617.0
2017-09-26 12:15:00,92.74,92.75,92.71,92.74,18291.0,75.4419,75.45,75.4175,75.4419,18291.0
2017-09-26 12:20:00,92.73,92.75,92.67,92.69,47779.0,75.4338,75.45,75.3849,75.4012,47779.0
2017-09-26 12:25:00,92.7,92.72,92.63,92.7,96468.0,75.4093,75.4256,75.3524,75.4093,96468.0
2017-09-26 12:30:00,92.69,92.74,92.67,92.7,53602.0,75.4012,75.4419,75.3849,75.4093,53602.0
2017-09-26 12:35:00,92.69,92.69,92.5,92.52,62276.0,75.4012,75.4012,75.2467,75.2629,62276.0
2017-09-26 12:40:00,92.52,92.56,92.49,92.51,31107.0,75.2629,75.2955,75.2385,75.2548,31107.0
2017-09-26 12:45:00,92.5,92.51,92.42,92.45,22405.0,75.2467,75.2548,75.1816,75.206,22405.0
2017-09-26 12:50:00,92.45,92.45,92.38,92.39,33333.0,75.206,75.206,75.149,75.1572,33333.0
2017-09-26 12:55:00,92.38,92.44,92.34,92.44,24263.0,75.149,75.1978,75.1165,75.1978,24263.0
2017-09-26 13:00:00,92.43,92.5,92.42,92.5,16910.0,75.1897,75.2467,75.1816,75.2467,16910.0
2017-09-26 13:05:00,92.49,92.51,92.47,92.49,19735.0,75.2385,75.2548,75.2222,75.2385,19735.0
2017-09-26 13:10:00,92.48,92.53,92.45,92.45,20546.0,75.2304,75.2711,75.206,75.206,20546.0
2017-09-26 13:15:00,92.45,92.51,92.44,92.49,28820.0,75.206,75.2548,75.1978,75.2385,28820.0
2017-09-26 13:20:00,92.49,92.56,92.49,92.51,28282.0,75.2385,75.2955,75.2385,75.2548,28282.0
2017-09-26 13:25:00,92.51,92.54,92.5,92.51,25252.0,75.2548,75.2792,75.2467,75.2548,25252.0
2017-09-26 13:30:00,92.51,92.53,92.49,92.52,31654.0,75.2548,75.2711,75.2385,75.2629,31654.0
2017-09-26 13:35:00,92.52,92.53,92.47,92.51,23929.0,75.2629,75.2711,75.2222,75.2548,23929.0
2017-09-26 13:40:00,92.51,92.57,92.5,92.56,16859.0,75.2548,75.3036,75.2467,75.2955,16859.0
2017-09-26 13:45:00,92.56,92.6,92.54,92.59,23292.0,75.2955,75.328,75.2792,75.3199,23292.0
2017-09-26 13:50:00,92.59,92.6,92.54,92.59,24654.0,75.3199,75.328,75.2792,75.3199,24654.0
2017-09-26 13:55:00,92.6,92.6,92.55,92.57,17537.0,75.328,75.328,75.2873,75.3036,17537.0
2017-09-26 14:00:00,92.57,92.59,92.53,92.53,19757.0,75.3036,75.3199,75.2711,75.2711,19757.0
2017-09-26 14:05:00,92.53,92.56,92.49,92.54,14969.0,75.2711,75.2955,75.2385,75.2792,14969.0
2017-09-26 14:10:00,92.55,92.59,92.54,92.58,14365.0,75.2873,75.3199,75.2792,75.3117,14365.0
2017-09-26 14:15:00,92.59,92.59,92.55,92.57,16133.0,75.3199,75.3199,75.2873,75.3036,16133.0
2017-09-26 14:20:00,92.58,92.59,92.53,92.57,27637.0,75.3117,75.3199,75.2711,75.3036,27637.0
2017-09-26 14:25:00,92.56,92.6,92.55,92.59,22257.0,75.2955,75.328,75.2873,75.3199,22257.0
2017-09-26 14:30:00,92.58,92.61,92.57,92.59,18288.0,75.3117,75.3361,75.3036,75.3199,18288.0
2017-09-26 14:35:00,92.59,92.59,92.54,92.57,20332.0,75.3199,75.3199,75.2792,75.3036,20332.0
2017-09-26 14:40:00,92.57,92.59,92.57,92.58,7899.0,75.3036,75.3199,75.3036,75.3117,7899.0
2017-09-26 14:45:00,92.59,92.65,92.59,92.64,26584.0,75.3199,75.3687,75.3199,75.3605,26584.0
2017-09-26 14:50:00,92.65,92.68,92.61,92.61,23369.0,75.3687,75.3931,75.3361,75.3361,23369.0
2017-09-26 14:55:00,92.62,92.63,92.6,92.63,13442.0,75.3443,75.3524,75.328,75.3524,13442.0
2017-09-26 15:00:00,92.62,92.75,92.62,92.75,33633.0,75.3443,75.45,75.3443,75.45,33633.0
2017-09-26 15:05:00,92.75,92.8,92.74,92.79,44431.0,75.45,75.4907,75.4419,75.4826,44431.0
2017-09-26 15:10:00,92.79,92.8,92.72,92.75,27705.0,75.4826,75.4907,75.4256,75.45,27705.0
2017-09-26 15:15:00,92.76,92.76,92.72,92.75,40918.0,75.4582,75.4582,75.4256,75.45,40918.0
2017-09-26 15:20:00,92.76,92.78,92.73,92.77,27892.0,75.4582,75.4744,75.4338,75.4663,27892.0
2017-09-26 15:25:00,92.77,92.8,92.76,92.78,34242.0,75.4663,75.4907,75.4582,75.4744,34242.0
2017-09-26 15:30:00,92.78,92.8,92.74,92.76,36002.0,75.4744,75.4907,75.4419,75.4582,36002.0
2017-09-26 15:35:00,92.77,92.84,92.76,92.84,54948.0,75.4663,75.5232,75.4582,75.5232,54948.0
2017-09-26 15:40:00,92.84,92.85,92.77,92.77,92488.0,75.5232,75.5314,75.4663,75.4663,92488.0
2017-09-26 15:45:00,92.77,92.78,92.67,92.67,65032.0,75.4663,75.4744,75.3849,75.3849,65032.0
2017-09-26 15:50:00,92.67,92.69,92.65,92.66,69384.0,75.3849,75.4012,75.3687,75.3768,69384.0
2017-09-26 15:55:00,92.66,92.72,92.63,92.69,245360.0,75.3768,75.4256,75.3524,75.4012,245360.0
2017-09-27 09:30:00,92.52,92.52,92.26,92.31,121855.0,75.2629,75.2629,75.0514,75.0921,121855.0
2017-09-27 09:35:00,92.31,92.34,91.91,92.01,110804.0,75.0921,75.1165,74.7667,74.848,110804.0
2017-09-27 09:40:00,92.02,92.17,91.97,92.15,60598.0,74.8562,74.9782,74.8155,74.9619,60598.0
2017-09-27 09:45:00,92.15,92.15,91.88,91.93,87585.0,74.9619,74.9619,74.7423,74.783,87585.0
2017-09-27 09:50:00,91.92,91.93,91.71,91.72,89749.0,74.7748,74.783,74.604,74.6121,89749.0
2017-09-27 09:55:00,91.72,91.8,91.69,91.71,62104.0,74.6121,74.6772,74.5877,74.604,62104.0
2017-09-27 10:00:00,91.7,91.71,91.42,91.42,170457.0,74.5959,74.604,74.3681,74.3681,170457.0
2017-09-27 10:05:00,91.42,91.44,91.26,91.33,177964.0,74.3681,74.3844,74.2379,74.2949,177964.0
2017-09-27 10:10:00,91.33,91.58,91.31,91.55,267410.0,74.2949,74.4983,74.2786,74.4739,267410.0
2017-09-27 10:15:00,91.55,91.66,91.51,91.54,65507.0,74.4739,74.5633,74.4413,74.4657,65507.0
2017-09-27 10:20:00,91.54,91.63,91.47,91.52,43349.0,74.4657,74.5389,74.4088,74.4494,43349.0
2017-09-27 10:25:00,91.52,91.56,91.47,91.47,58766.0,74.4494,74.482,74.4088,74.4088,58766.0
2017-09-27 10:30:00,91.46,91.52,91.45,91.49,59863.0,74.4006,74.4494,74.3925,74.425,59863.0
2017-09-27 10:35:00,91.48,91.53,91.42,91.43,147332.0,74.4169,74.4576,74.3681,74.3762,147332.0
2017-09-27 10:40:00,91.43,91.43,91.27,91.31,146413.0,74.3762,74.3762,74.2461,74.2786,146413.0
2017-09-27 10:45:00,91.31,91.42,91.23,91.23,288286.0,74.2786,74.3681,74.2135,74.2135,288286.0
2017-09-27 10:50:00,91.23,91.24,91.02,91.02,105571.0,74.2135,74.2217,74.0427,74.0427,105571.0
2017-09-27 10:55:00,91.0,91.04,90.92,91.03,126502.0,74.0264,74.059,73.9614,74.0508,126502.0
2017-09-27 11:00:00,91.02,91.09,90.98,91.02,85735.0,74.0427,74.0997,74.0102,74.0427,85735.0
2017-09-27 11:05:00,91.02,91.08,90.96,91.04,112786.0,74.0427,74.0915,73.9939,74.059,112786.0
2017-09-27 11:10:00,91.04,91.09,90.98,91.06,116223.0,74.059,74.0997,74.0102,74.0752,116223.0
2017-09-27 11:15:00,91.06,91.11,90.98,91.0,52259.0,74.0752,74.1159,74.0102,74.0264,52259.0
2017-09-27 11:20:00,91.0,91.09,90.99,91.06,71273.0,74.0264,74.0997,74.0183,74.0752,71273.0
2017-09-27 11:25:00,91.05,91.18,90.95,91.17,89940.0,74.0671,74.1729,73.9858,74.1647,89940.0
2017-09-27 11:30:00,91.17,91.18,91.0,91.03,109432.0,74.1647,74.1729,74.0264,74.0508,109432.0
2017-09-27 11:35:00,91.03,91.03,90.95,90.98,54437.0,74.0508,74.0508,73.9858,74.0102,54437.0
2017-09-27 11:40:00,90.99,91.01,90.78,90.78,174807.0,74.0183,74.0346,73.8475,73.8475,174807.0
2017-09-27 11:45:00,90.79,90.81,90.68,90.69,96180.0,73.8556,73.8719,73.7661,73.7743,96180.0
2017-09-27 11:50:00,90.68,90.77,90.68,90.7,72354.0,73.7661,73.8393,73.7661,73.7824,72354.0
2017-09-27 11:55:00,90.7,90.73,90.66,90.67,93141.0,73.7824,73.8068,73.7499,73.758,93141.0
2017-09-27 12:00:00,90.66,90.75,90.66,90.7,88657.0,73.7499,73.8231,73.7499,73.7824,88657.0
2017-09-27 12:05:00,90.7,90.77,90.67,90.74,80461.0,73.7824,73.8393,73.758,73.8149,80461.0
2017-09-27 12:10:00,90.73,90.74,90.68,90.69,43623.0,73.8068,73.8149,73.7661,73.7743,43623.0
2017-09-27 12:15:00,90.69,90.75,90.67,90.7,42973.0,73.7743,73.8231,73.758,73.7824,42973.0
2017-09-27 12:20:00,90.7,90.76,90.66,90.76,80705.0,73.7824,73.8312,73.7499,73.8312,80705.0
2017-09-27 12:25:00,90.76,90.76,90.66,90.68,44550.0,73.8312,73.8312,73.7499,73.7661,44550.0
2017-09-27 12:30:00,90.67,90.73,90.65,90.71,70762.0,73.758,73.8068,73.7417,73.7905,70762.0
2017-09-27 12:35:00,90.72,90.77,90.71,90.76,47794.0,73.7987,73.8393,73.7905,73.8312,47794.0
2017-09-27 12:40:00,90.76,90.77,90.7,90.7,49146.0,73.8312,73.8393,73.7824,73.7824,49146.0
2017-09-27 12:45:00,90.7,90.74,90.63,90.64,47894.0,73.7824,73.8149,73.7255,73.7336,47894.0
2017-09-27 12:50:00,90.64,90.69,90.63,90.66,50029.0,73.7336,73.7743,73.7255,73.7499,50029.0
2017-09-27 12:55:00,90.66,90.72,90.64,90.69,75193.0,73.7499,73.7987,73.7336,73.7743,75193.0
2017-09-27 13:00:00,90.69,90.69,90.61,90.63,55697.0,73.7743,73.7743,73.7092,73.7255,55697.0
2017-09-27 13:05:00,90.63,90.69,90.62,90.66,46335.0,73.7255,73.7743,73.7173,73.7499,46335.0
2017-09-27 13:10:00,90.67,90.69,90.63,90.64,60438.0,73.758,73.7743,73.7255,73.7336,60438.0
2017-09-27 13:15:00,90.64,90.66,90.53,90.53,55502.0,73.7336,73.7499,73.6441,73.6441,55502.0
2017-09-27 13:20:00,90.53,90.54,90.37,90.39,148413.0,73.6441,73.6522,73.5139,73.5302,148413.0
2017-09-27 13:25:00,90.39,90.41,90.36,90.4,76419.0,73.5302,73.5465,73.5058,73.5384,76419.0
2017-09-27 13:30:00,90.4,90.41,90.34,90.38,41462.0,73.5384,73.5465,73.4895,73.5221,41462.0
2017-09-27 13:35:00,90.38,90.44,90.37,90.42,45122.0,73.5221,73.5709,73.5139,73.5546,45122.0
2017-09-27 13:40:00,90.43,90.43,90.39,90.4,37207.0,73.5628,73.5628,73.5302,73.5384,37207.0
2017-09-27 13:45:00,90.39,90.47,90.38,90.42,66461.0,73.5302,73.5953,73.5221,73.5546,66461.0
2017-09-27 13:50:00,90.42,90.43,90.38,90.4,41605.0,73.5546,73.5628,73.5221,73.5384,41605.0
2017-09-27 13:55:00,90.4,90.43,90.36,90.43,49164.0,73.5384,73.5628,73.5058,73.5628,49164.0
2017-09-27 14:00:00,90.43,90.47,90.4,90.43,95747.0,73.5628,73.5953,73.5384,73.5628,95747.0
2017-09-27 14:05:00,90.43,90.47,90.4,90.42,69655.0,73.5628,73.5953,73.5384,73.5546,69655.0
2017-09-27 14:10:00,90.42,90.56,90.42,90.54,95228.0,73.5546,73.6685,73.5546,73.6522,95228.0
2017-09-27 14:15:00,90.54,90.63,90.51,90.57,70562.0,73.6522,73.7255,73.6278,73.6766,70562.0
2017-09-27 14:20:00,90.58,90.71,90.57,90.6,74172.0,73.6848,73.7905,73.6766,73.701,74172.0
2017-09-27 14:25:00,90.61,90.67,90.58,90.61,44908.0,73.7092,73.758,73.6848,73.7092,44908.0
2017-09-27 14:30:00,90.61,90.64,90.55,90.59,45668.0,73.7092,73.7336,73.6604,73.6929,45668.0
2017-09-27 14:35:00,90.59,90.65,90.58,90.63,47158.0,73.6929,73.7417,73.6848,73.7255,47158.0
2017-09-27 14:40:00,90.63,90.65,90.59,90.6,36191.0,73.7255,73.7417,73.6929,73.701,36191.0
2017-09-27 14:45:00,90.61,90.69,90.59,90.69,97192.0,73.7092,73.7743,73.6929,73.7743,97192.0
2017-09-27 14:50:00,90.69,90.82,90.68,90.81,64160.0,73.7743,73.88,73.7661,73.8719,64160.0
2017-09-27 14:55:00,90.81,90.93,90.8,90.93,77446.0,73.8719,73.9695,73.8637,73.9695,77446.0
2017-09-27 15:00:00,90.93,91.02,90.89,91.01,95375.0,73.9695,74.0427,73.937,74.0346,95375.0
2017-09-27 15:05:00,91.01,91.06,90.95,90.99,94839.0,74.0346,74.0752,73.9858,74.0183,94839.0
2017-09-27 15:10:00,90.99,91.0,90.89,90.9,75516.0,74.0183,74.0264,73.937,73.9451,75516.0
2017-09-27 15:15:00,90.9,90.9,90.84,90.86,71297.0,73.9451,73.9451,73.8963,73.9126,71297.0
2017-09-27 15:20:00,90.86,90.92,90.85,90.9,57236.0,73.9126,73.9614,73.9044,73.9451,57236.0
2017-09-27 15:25:00,90.9,90.94,90.84,90.86,72838.0,73.9451,73.9776,73.8963,73.9126,72838.0
2017-09-27 15:30:00,90.86,90.88,90.82,90.84,81398.0,73.9126,73.9288,73.88,73.8963,81398.0
2017-09-27 15:35:00,90.84,90.86,90.79,90.81,93079.0,73.8963,73.9126,73.8556,73.8719,93079.0
2017-09-27 15:40:00,90.8,90.84,90.7,90.7,180806.0,73.8637,73.8963,73.7824,73.7824,180806.0
2017-09-27 15:45:00,90.71,90.75,90.67,90.73,161565.0,73.7905,73.8231,73.758,73.8068,161565.0
2017-09-27 15:50:00,90.74,90.83,90.71,90.78,197030.0,73.8149,73.8881,73.7905,73.8475,197030.0
2017-09-27 15:55:00,90.78,90.87,90.74,90.86,483112.0,73.8475,73.9207,73.8149,73.9126,483112.0
2017-09-28 09:30:00,90.86,91.12,90.75,90.78,199582.0,73.9126,74.1241,73.8231,73.8475,199582.0
2017-09-28 09:35:00,90.77,90.99,90.77,90.91,71407.0,73.8393,74.0183,73.8393,73.9532,71407.0
2017-09-28 09:40:00,90.92,91.07,90.9,90.95,117443.0,73.9614,74.0834,73.9451,73.9858,117443.0
2017-09-28 09:45:00,90.95,90.98,90.87,90.93,86805.0,73.9858,74.0102,73.9207,73.9695,86805.0
2017-09-28 09:50:00,90.93,90.95,90.88,90.92,105149.0,73.9695,73.9858,73.9288,73.9614,105149.0
2017-09-28 09:55:00,90.92,90.96,90.71,90.73,47516.0,73.9614,73.9939,73.7905,73.8068,47516.0
2017-09-28 10:00:00,90.73,90.8,90.67,90.67,62442.0,73.8068,73.8637,73.758,73.758,62442.0
2017-09-28 10:05:00,90.66,90.68,90.63,90.66,41896.0,73.7499,73.7661,73.7255,73.7499,41896.0
2017-09-28 10:10:00,90.66,90.85,90.65,90.8,109520.0,73.7499,73.9044,73.7417,73.8637,109520.0
2017-09-28 10:15:00,90.8,90.8,90.69,90.73,60403.0,73.8637,73.8637,73.7743,73.8068,60403.0
2017-09-28 10:20:00,90.72,90.87,90.65,90.85,55133.0,73.7987,73.9207,73.7417,73.9044,55133.0
2017-09-28 10:25:00,90.84,90.87,90.81,90.83,34833.0,73.8963,73.9207,73.8719,73.8881,34833.0
2017-09-28 10:30:00,90.82,90.92,90.79,90.92,49895.0,73.88,73.9614,73.8556,73.9614,49895.0
2017-09-28 10:35:00,90.92,91.0,90.85,90.93,100913.0,73.9614,74.0264,73.9044,73.9695,100913.0
2017-09-28 10:40:00,90.93,90.95,90.85,90.86,39017.0,73.9695,73.9858,73.9044,73.9126,39017.0
2017-09-28 10:45:00,90.87,90.92,90.84,90.91,30393.0,73.9207,73.9614,73.8963,73.9532,30393.0
2017-09-28 10:50:00,90.91,90.97,90.88,90.92,64643.0,73.9532,74.002,73.9288,73.9614,64643.0
2017-09-28 10:55:00,90.92,91.0,90.92,90.97,71794.0,73.9614,74.0264,73.9614,74.002,71794.0
2017-09-28 11:00:00,90.97,91.01,90.92,90.99,65883.0,74.002,74.0346,73.9614,74.0183,65883.0
2017-09-28 11:05:00,90.99,91.0,90.93,90.99,30234.0,74.0183,74.0264,73.9695,74.0183,30234.0
2017-09-28 11:10:00,90.98,91.01,90.94,90.94,75978.0,74.0102,74.0346,73.9776,73.9776,75978.0
2017-09-28 11:15:00,90.94,90.94,90.82,90.86,47886.0,73.9776,73.9776,73.88,73.9126,47886.0
2017-09-28 11:20:00,90.87,90.9,90.83,90.89,34977.0,73.9207,73.9451,73.8881,73.937,34977.0
2017-09-28 11:25:00,90.9,90.96,90.89,90.93,35741.0,73.9451,73.9939,73.937,73.9695,35741.0
2017-09-28 11:30:00,90.93,91.0,90.93,90.96,44712.0,73.9695,74.0264,73.9695,73.9939,44712.0
2017-09-28 11:35:00,90.96,90.99,90.93,90.98,25755.0,73.9939,74.0183,73.9695,74.0102,25755.0
2017-09-28 11:40:00,90.98,91.12,90.97,91.12,103789.0,74.0102,74.1241,74.002,74.1241,103789.0
2017-09-28 11:45:00,91.11,91.12,91.05,91.06,24842.0,74.1159,74.1241,74.0671,74.0752,24842.0
2017-09-28 11:50:00,91.06,91.07,91.04,91.04,24398.0,74.0752,74.0834,74.059,74.059,24398.0
2017-09-28 11:55:00,91.05,91.07,91.01,91.04,40822.0,74.0671,74.0834,74.0346,74.059,40822.0
2017-09-28 12:00:00,91.05,91.07,91.03,91.05,39498.0,74.0671,74.0834,74.0508,74.0671,39498.0
2017-09-28 12:05:00,91.04,91.06,91.02,91.04,44556.0,74.059,74.0752,74.0427,74.059,44556.0
2017-09-28 12:10:00,91.04,91.06,91.03,91.04,21858.0,74.059,74.0752,74.0508,74.059,21858.0
2017-09-28 12:15:00,91.04,91.08,91.02,91.06,26386.0,74.059,74.0915,74.0427,74.0752,26386.0
2017-09-28 12:20:00,91.05,91.06,91.02,91.03,18490.0,74.0671,74.0752,74.0427,74.0508,18490.0
2017-09-28 12:25:00,91.02,91.02,90.96,90.98,28216.0,74.0427,74.0427,73.9939,74.0102,28216.0
2017-09-28 12:30:00,90.97,91.0,90.96,91.0,24773.0,74.002,74.0264,73.9939,74.0264,24773.0
2017-09-28 12:35:00,90.98,91.01,90.96,90.97,30783.0,74.0102,74.0346,73.9939,74.002,30783.0
2017-09-28 12:40:00,90.97,90.98,90.94,90.96,28831.0,74.002,74.0102,73.9776,73.9939,28831.0
2017-09-28 12:45:00,90.96,90.97,90.91,90.93,22609.0,73.9939,74.002,73.9532,73.9695,22609.0
2017-09-28 12:50:00,90.94,90.95,90.92,90.95,15057.0,73.9776,73.9858,73.9614,73.9858,15057.0
2017-09-28 12:55:00,90.95,90.97,90.89,90.9,23135.0,73.9858,74.002,73.937,73.9451,23135.0
2017-09-28 13:00:00,90.89,90.91,90.85,90.91,33008.0,73.937,73.9532,73.9044,73.9532,33008.0
2017-09-28 13:05:00,90.91,90.92,90.88,90.89,14061.0,73.9532,73.9614,73.9288,73.937,14061.0
2017-09-28 13:10:00,90.89,90.9,90.87,90.88,25898.0,73.937,73.9451,73.9207,73.9288,25898.0
2017-09-28 13:15:00,90.89,90.9,90.86,90.88,20435.0,73.937,73.9451,73.9126,73.9288,20435.0
2017-09-28 13:20:00,90.87,90.88,90.85,90.87,24026.0,73.9207,73.9288,73.9044,73.9207,24026.0
2017-09-28 13:25:00,90.87,90.93,90.86,90.93,25939.0,73.9207,73.9695,73.9126,73.9695,25939.0
2017-09-28 13:30:00,90.92,90.95,90.91,90.92,23683.0,73.9614,73.9858,73.9532,73.9614,23683.0
2017-09-28 13:35:00,90.92,90.94,90.91,90.94,18498.0,73.9614,73.9776,73.9532,73.9776,18498.0
2017-09-28 13:40:00,90.92,90.98,90.92,90.97,16008.0,73.9614,74.0102,73.9614,74.002,16008.0
2017-09-28 13:45:00,90.97,90.98,90.93,90.95,41090.0,74.002,74.0102,73.9695,73.9858,41090.0
2017-09-28 13:50:00,90.95,90.96,90.93,90.95,19635.0,73.9858,73.9939,73.9695,73.9858,19635.0
2017-09-28 13:55:00,90.95,90.97,90.94,90.94,49650.0,73.9858,74.002,73.9776,73.9776,49650.0
2017-09-28 14:00:00,90.95,90.96,90.92,90.94,51710.0,73.9858,73.9939,73.9614,73.9776,51710.0
2017-09-28 14:05:00,90.94,90.97,90.93,90.94,27125.0,73.9776,74.002,73.9695,73.9776,27125.0
2017-09-28 14:10:00,90.94,90.96,90.93,90.93,32630.0,73.9776,73.9939,73.9695,73.9695,32630.0
2017-09-28 14:15:00,90.94,90.94,90.85,90.89,46059.0,73.9776,73.9776,73.9044,73.937,46059.0
2017-09-28 14:20:00,90.89,90.92,90.86,90.88,32077.0,73.937,73.9614,73.9126,73.9288,32077.0
2017-09-28 14:25:00,90.88,90.93,90.86,90.9,37263.0,73.9288,73.9695,73.9126,73.9451,37263.0
2017-09-28 14:30:00,90.91,90.93,90.88,90.9,19306.0,73.9532,73.9695,73.9288,73.9451,19306.0
2017-09-28 14:35:00,90.9,90.94,90.9,90.94,28166.0,73.9451,73.9776,73.9451,73.9776,28166.0
2017-09-28 14:40:00,90.93,90.97,90.93,90.95,65319.0,73.9695,74.002,73.9695,73.9858,65319.0
2017-09-28 14:45:00,90.95,90.95,90.93,90.94,32524.0,73.9858,73.9858,73.9695,73.9776,32524.0
2017-09-28 14:50:00,90.95,90.98,90.94,90.94,31630.0,73.9858,74.0102,73.9776,73.9776,31630.0
2017-09-28 14:55:00,90.95,90.96,90.93,90.95,21699.0,73.9858,73.9939,73.9695,73.9858,21699.0
2017-09-28 15:00:00,90.95,90.97,90.92,90.94,39185.0,73.9858,74.002,73.9614,73.9776,39185.0
2017-09-28 15:05:00,90.95,90.97,90.92,90.92,31281.0,73.9858,74.002,73.9614,73.9614,31281.0
2017-09-28 15:10:00,90.93,90.95,90.91,90.93,30037.0,73.9695,73.9858,73.9532,73.9695,30037.0
2017-09-28 15:15:00,90.94,90.95,90.92,90.93,35486.0,73.9776,73.9858,73.9614,73.9695,35486.0
2017-09-28 15:20:00,90.94,90.94,90.9,90.91,29902.0,73.9776,73.9776,73.9451,73.9532,29902.0
2017-09-28 15:25:00,90.91,90.95,90.9,90.95,48558.0,73.9532,73.9858,73.9451,73.9858,48558.0
2017-09-28 15:30:00,90.94,90.95,90.89,90.92,44846.0,73.9776,73.9858,73.937,73.9614,44846.0
2017-09-28 15:35:00,90.92,90.93,90.9,90.91,37012.0,73.9614,73.9695,73.9451,73.9532,37012.0
2017-09-28 15:40:00,90.91,90.95,90.9,90.95,61920.0,73.9532,73.9858,73.9451,73.9858,61920.0
2017-09-28 15:45:00,90.95,90.96,90.92,90.93,68598.0,73.9858,73.9939,73.9614,73.9695,68598.0
2017-09-28 15:50:00,90.93,90.94,90.85,90.85,98317.0,73.9695,73.9776,73.9044,73.9044,98317.0
2017-09-28 15:55:00,90.85,90.86,90.79,90.84,283438.0,73.9044,73.9126,73.8556,73.8963,283438.0
2017-09-29 09:30:00,90.97,91.04,90.72,90.73,163803.0,74.002,74.059,73.7987,73.8068,163803.0
2017-09-29 09:35:00,90.75,90.84,90.72,90.8,58909.0,73.8231,73.8963,73.7987,73.8637,58909.0
2017-09-29 09:40:00,90.8,90.9,90.78,90.89,55306.0,73.8637,73.9451,73.8475,73.937,55306.0
2017-09-29 09:45:00,90.9,90.91,90.83,90.84,95043.0,73.9451,73.9532,73.8881,73.8963,95043.0
2017-09-29 09:50:00,90.84,90.87,90.74,90.74,89125.0,73.8963,73.9207,73.8149,73.8149,89125.0
2017-09-29 09:55:00,90.74,90.9,90.7,90.9,40397.0,73.8149,73.9451,73.7824,73.9451,40397.0
2017-09-29 10:00:00,90.91,90.91,90.78,90.78,60411.0,73.9532,73.9532,73.8475,73.8475,60411.0
2017-09-29 10:05:00,90.79,90.85,90.77,90.81,50096.0,73.8556,73.9044,73.8393,73.8719,50096.0
2017-09-29 10:10:00,90.81,90.84,90.77,90.81,45211.0,73.8719,73.8963,73.8393,73.8719,45211.0
2017-09-29 10:15:00,90.81,90.85,90.8,90.83,27901.0,73.8719,73.9044,73.8637,73.8881,27901.0
2017-09-29 10:20:00,90.83,90.95,90.82,90.84,46707.0,73.8881,73.9858,73.88,73.8963,46707.0
2017-09-29 10:25:00,90.84,90.91,90.82,90.85,48747.0,73.8963,73.9532,73.88,73.9044,48747.0
2017-09-29 10:30:00,90.85,90.92,90.84,90.92,39343.0,73.9044,73.9614,73.8963,73.9614,39343.0
2017-09-29 10:35:00,90.92,91.03,90.89,91.0,58446.0,73.9614,74.0508,73.937,74.0264,58446.0
2017-09-29 10:40:00,91.0,91.03,90.94,90.94,58326.0,74.0264,74.0508,73.9776,73.9776,58326.0
2017-09-29 10:45:00,90.93,90.95,90.84,90.86,31766.0,73.9695,73.9858,73.8963,73.9126,31766.0
2017-09-29 10:50:00,90.86,90.94,90.83,90.92,66063.0,73.9126,73.9776,73.8881,73.9614,66063.0
2017-09-29 10:55:00,90.93,90.97,90.92,90.94,40897.0,73.9695,74.002,73.9614,73.9776,40897.0
2017-09-29 11:00:00,90.92,90.93,90.82,90.83,17115.0,73.9614,73.9695,73.88,73.8881,17115.0
2017-09-29 11:05:00,90.83,90.85,90.78,90.79,21894.0,73.8881,73.9044,73.8475,73.8556,21894.0
2017-09-29 11:10:00,90.78,90.85,90.78,90.84,39238.0,73.8475,73.9044,73.8475,73.8963,39238.0
2017-09-29 11:15:00,90.84,90.86,90.8,90.8,38414.0,73.8963,73.9126,73.8637,73.8637,38414.0
2017-09-29 11:20:00,90.81,90.87,90.8,90.83,39912.0,73.8719,73.9207,73.8637,73.8881,39912.0
2017-09-29 11:25:00,90.8,90.92,90.8,90.92,23171.0,73.8637,73.9614,73.8637,73.9614,23171.0
2017-09-29 11:30:00,90.93,90.96,90.88,90.93,31477.0,73.9695,73.9939,73.9288,73.9695,31477.0
2017-09-29 11:35:00,90.93,90.94,90.9,90.93,11248.0,73.9695,73.9776,73.9451,73.9695,11248.0
2017-09-29 11:40:00,90.93,90.95,90.9,90.94,21386.0,73.9695,73.9858,73.9451,73.9776,21386.0
2017-09-29 11:45:00,90.94,90.95,90.91,90.92,18805.0,73.9776,73.9858,73.9532,73.9614,18805.0
2017-09-29 11:50:00,90.91,91.0,90.89,90.98,44669.0,73.9532,74.0264,73.937,74.0102,44669.0
2017-09-29 11:55:00,90.98,91.03,90.96,91.03,35389.0,74.0102,74.0508,73.9939,74.0508,35389.0
2017-09-29 12:00:00,91.02,91.03,90.97,91.0,34251.0,74.0427,74.0508,74.002,74.0264,34251.0
2017-09-29 12:05:00,90.99,91.05,90.99,91.05,20712.0,74.0183,74.0671,74.0183,74.0671,20712.0
2017-09-29 12:10:00,91.05,91.06,91.02,91.03,31066.0,74.0671,74.0752,74.0427,74.0508,31066.0
2017-09-29 12:15:00,91.03,91.04,90.95,90.95,36736.0,74.0508,74.059,73.9858,73.9858,36736.0
2017-09-29 12:20:00,90.95,90.96,90.94,90.96,28113.0,73.9858,73.9939,73.9776,73.9939,28113.0
2017-09-29 12:25:00,90.96,91.05,90.96,91.0,55338.0,73.9939,74.0671,73.9939,74.0264,55338.0
2017-09-29 12:30:00,91.0,91.01,90.95,90.97,31989.0,74.0264,74.0346,73.9858,74.002,31989.0
2017-09-29 12:35:00,90.96,90.98,90.94,90.97,49100.0,73.9939,74.0102,73.9776,74.002,49100.0
2017-09-29 12:40:00,90.96,90.98,90.94,90.95,39631.0,73.9939,74.0102,73.9776,73.9858,39631.0
2017-09-29 12:45:00,90.95,90.96,90.94,90.95,55159.0,73.9858,73.9939,73.9776,73.9858,55159.0
2017-09-29 12:50:00,90.95,90.97,90.83,90.84,41560.0,73.9858,74.002,73.8881,73.8963,41560.0
2017-09-29 12:55:00,90.84,90.85,90.81,90.82,29191.0,73.8963,73.9044,73.8719,73.88,29191.0
2017-09-29 13:00:00,90.81,90.84,90.79,90.83,23377.0,73.8719,73.8963,73.8556,73.8881,23377.0
2017-09-29 13:05:00,90.82,90.84,90.8,90.83,34211.0,73.88,73.8963,73.8637,73.8881,34211.0
2017-09-29 13:10:00,90.83,90.93,90.82,90.92,39417.0,73.8881,73.9695,73.88,73.9614,39417.0
2017-09-29 13:15:00,90.91,90.95,90.88,90.95,36195.0,73.9532,73.9858,73.9288,73.9858,36195.0
2017-09-29 13:20:00,90.94,90.96,90.92,90.92,13950.0,73.9776,73.9939,73.9614,73.9614,13950.0
2017-09-29 13:25:00,90.93,90.97,90.9,90.91,35444.0,73.9695,74.002,73.9451,73.9532,35444.0
2017-09-29 13:30:00,90.92,90.93,90.91,90.93,19530.0,73.9614,73.9695,73.9532,73.9695,19530.0
2017-09-29 13:35:00,90.94,90.95,90.9,90.9,19342.0,73.9776,73.9858,73.9451,73.9451,19342.0
2017-09-29 13:40:00,90.9,90.9,90.87,90.9,23376.0,73.9451,73.9451,73.9207,73.9451,23376.0
2017-09-29 13:45:00,90.89,90.93,90.87,90.9,18805.0,73.937,73.9695,73.9207,73.9451,18805.0
2017-09-29 13:50:00,90.9,90.9,90.86,90.87,36160.0,73.9451,73.9451,73.9126,73.9207,36160.0
2017-09-29 13:55:00,90.88,90.88,90.84,90.87,16072.0,73.9288,73.9288,73.8963,73.9207,16072.0
2017-09-29 14:00:00,90.86,90.88,90.82,90.84,26481.0,73.9126,73.9288,73.88,73.8963,26481.0
2017-09-29 14:05:00,90.84,90.88,90.81,90.88,35474.0,73.8963,73.9288,73.8719,73.9288,35474.0
2017-09-29 14:10:00,90.88,90.89,90.85,90.86,30912.0,73.9288,73.937,73.9044,73.9126,30912.0
2017-09-29 14:15:00,90.85,90.89,90.82,90.83,39628.0,73.9044,73.937,73.88,73.8881,39628.0
2017-09-29 14:20:00,90.84,90.85,90.74,90.74,63049.0,73.8963,73.9044,73.8149,73.8149,63049.0
2017-09-29 14:25:00,90.74,90.75,90.71,90.74,43796.0,73.8149,73.8231,73.7905,73.8149,43796.0
2017-09-29 14:30:00,90.74,90.79,90.72,90.78,38601.0,73.8149,73.8556,73.7987,73.8475,38601.0
2017-09-29 14:35:00,90.77,90.82,90.76,90.8,31363.0,73.8393,73.88,73.8312,73.8637,31363.0
2017-09-29 14:40:00,90.8,90.88,90.77,90.84,78601.0,73.8637,73.9288,73.8393,73.8963,78601.0
2017-09-29 14:45:00,90.84,90.93,90.82,90.93,89046.0,73.8963,73.9695,73.88,73.9695,89046.0
2017-09-29 14:50:00,90.92,90.95,90.92,90.95,30235.0,73.9614,73.9858,73.9614,73.9858,30235.0
2017-09-29 14:55:00,90.94,91.0,90.9,90.98,72423.0,73.9776,74.0264,73.9451,74.0102,72423.0
2017-09-29 15:00:00,90.98,91.28,90.97,91.2,311114.0,74.0102,74.2542,74.002,74.1891,311114.0
2017-09-29 15:05:00,91.18,91.43,91.18,91.2,179770.0,74.1729,74.3762,74.1729,74.1891,179770.0
2017-09-29 15:10:00,91.21,91.35,91.19,91.3,96817.0,74.1973,74.3112,74.181,74.2705,96817.0
2017-09-29 15:15:00,91.3,91.31,91.1,91.11,75400.0,74.2705,74.2786,74.1078,74.1159,75400.0
2017-09-29 15:20:00,91.11,91.18,91.11,91.13,57374.0,74.1159,74.1729,74.1159,74.1322,57374.0
2017-09-29 15:25:00,91.12,91.12,91.06,91.12,49793.0,74.1241,74.1241,74.0752,74.1241,49793.0
2017-09-29 15:30:00,91.13,91.17,91.06,91.16,66095.0,74.1322,74.1647,74.0752,74.1566,66095.0
2017-09-29 15:35:00,91.17,91.19,91.03,91.08,126278.0,74.1647,74.181,74.0508,74.0915,126278.0
2017-09-29 15:40:00,91.08,91.1,91.0,91.02,71580.0,74.0915,74.1078,74.0264,74.0427,71580.0
2017-09-29 15:45:00,91.02,91.04,90.97,91.04,120002.0,74.0427,74.059,74.002,74.059,120002.0
2017-09-29 15:50:00,91.04,91.06,90.96,91.0,128649.0,74.059,74.0752,73.9939,74.0264,128649.0
2017-09-29 15:55:00,91.01,91.02,90.92,90.99,322152.0,74.0346,74.0427,73.9614,74.0183,322152.0
2017-10-02 09:30:00,91.26,91.7,91.24,91.51,225679.0,74.2379,74.5959,74.2217,74.4413,225679.0
2017-10-02 09:35:00,91.52,91.64,91.51,91.57,80944.0,74.4494,74.5471,74.4413,74.4901,80944.0
2017-10-02 09:40:00,91.58,91.69,91.53,91.67,94336.0,74.4983,74.5877,74.4576,74.5715,94336.0
2017-10-02 09:45:00,91.67,92.03,91.66,92.01,149345.0,74.5715,74.8643,74.5633,74.848,149345.0
2017-10-02 09:50:00,92.01,92.01,91.88,91.96,105685.0,74.848,74.848,74.7423,74.8074,105685.0
2017-10-02 09:55:00,91.96,92.1,91.96,92.09,80513.0,74.8074,74.9213,74.8074,74.9131,80513.0
2017-10-02 10:00:00,92.09,92.16,91.87,91.96,104683.0,74.9131,74.9701,74.7342,74.8074,104683.0
2017-10-02 10:05:00,91.96,92.06,91.86,92.04,77203.0,74.8074,74.8887,74.726,74.8725,77203.0
2017-10-02 10:10:00,92.03,92.18,92.03,92.15,70864.0,74.8643,74.9863,74.8643,74.9619,70864.0
2017-10-02 10:15:00,92.16,92.33,92.12,92.24,102226.0,74.9701,75.1084,74.9375,75.0351,102226.0
2017-10-02 10:20:00,92.25,92.28,92.11,92.15,83853.0,75.0433,75.0677,74.9294,74.9619,83853.0
2017-10-02 10:25:00,92.13,92.13,91.99,92.08,92637.0,74.9457,74.9457,74.8318,74.905,92637.0
2017-10-02 10:30:00,92.09,92.34,92.08,92.23,52338.0,74.9131,75.1165,74.905,75.027,52338.0
2017-10-02 10:35:00,92.24,92.28,92.21,92.25,41307.0,75.0351,75.0677,75.0107,75.0433,41307.0
2017-10-02 10:40:00,92.25,92.4,92.25,92.36,67907.0,75.0433,75.1653,75.0433,75.1328,67907.0
2017-10-02 10:45:00,92.36,92.4,92.3,92.31,53667.0,75.1328,75.1653,75.084,75.0921,53667.0
2017-10-02 10:50:00,92.3,92.3,92.21,92.24,42551.0,75.084,75.084,75.0107,75.0351,42551.0
2017-10-02 10:55:00,92.23,92.25,92.19,92.25,47073.0,75.027,75.0433,74.9945,75.0433,47073.0
2017-10-02 11:00:00,92.25,92.28,92.13,92.13,33634.0,75.0433,75.0677,74.9457,74.9457,33634.0
2017-10-02 11:05:00,92.13,92.17,92.06,92.13,49828.0,74.9457,74.9782,74.8887,74.9457,49828.0
2017-10-02 11:10:00,92.13,92.15,92.08,92.13,34076.0,74.9457,74.9619,74.905,74.9457,34076.0
2017-10-02 11:15:00,92.12,92.15,92.07,92.15,41194.0,74.9375,74.9619,74.8969,74.9619,41194.0
2017-10-02 11:20:00,92.15,92.16,92.07,92.13,93031.0,74.9619,74.9701,74.8969,74.9457,93031.0
2017-10-02 11:25:00,92.13,92.16,92.02,92.05,53038.0,74.9457,74.9701,74.8562,74.8806,53038.0
2017-10-02 11:30:00,92.05,92.18,92.05,92.18,44530.0,74.8806,74.9863,74.8806,74.9863,44530.0
2017-10-02 11:35:00,92.19,92.24,92.17,92.2,40428.0,74.9945,75.0351,74.9782,75.0026,40428.0
2017-10-02 11:40:00,92.21,92.25,92.16,92.24,60376.0,75.0107,75.0433,74.9701,75.0351,60376.0
2017-10-02 11:45:00,92.24,92.26,92.17,92.2,34406.0,75.0351,75.0514,74.9782,75.0026,34406.0
2017-10-02 11:50:00,92.2,92.22,92.14,92.2,37832.0,75.0026,75.0189,74.9538,75.0026,37832.0
2017-10-02 11:55:00,92.2,92.25,92.17,92.18,43744.0,75.0026,75.0433,74.9782,74.9863,43744.0
2017-10-02 12:00:00,92.19,92.23,92.15,92.19,57453.0,74.9945,75.027,74.9619,74.9945,57453.0
2017-10-02 12:05:00,92.19,92.2,92.14,92.16,49697.0,74.9945,75.0026,74.9538,74.9701,49697.0
2017-10-02 12:10:00,92.16,92.18,92.14,92.18,36254.0,74.9701,74.9863,74.9538,74.9863,36254.0
2017-10-02 12:15:00,92.18,92.18,92.13,92.13,33689.0,74.9863,74.9863,74.9457,74.9457,33689.0
2017-10-02 12:20:00,92.12,92.13,91.98,91.99,37067.0,74.9375,74.9457,74.8236,74.8318,37067.0
2017-10-02 12:25:00,91.98,92.11,91.97,92.11,39111.0,74.8236,74.9294,74.8155,74.9294,39111.0
2017-10-02 12:30:00,92.1,92.13,92.09,92.09,38433.0,74.9213,74.9457,74.9131,74.9131,38433.0
2017-10-02 12:35:00,92.09,92.15,92.09,92.14,50817.0,74.9131,74.9619,74.9131,74.9538,50817.0
2017-10-02 12:40:00,92.14,92.17,92.12,92.17,33931.0,74.9538,74.9782,74.9375,74.9782,33931.0
2017-10-02 12:45:00,92.17,92.2,92.1,92.11,53678.0,74.9782,75.0026,74.9213,74.9294,53678.0
2017-10-02 12:50:00,92.1,92.15,92.09,92.14,26157.0,74.9213,74.9619,74.9131,74.9538,26157.0
2017-10-02 12:55:00,92.15,92.18,92.14,92.18,24343.0,74.9619,74.9863,74.9538,74.9863,24343.0
2017-10-02 13:00:00,92.17,92.17,92.09,92.12,31198.0,74.9782,74.9782,74.9131,74.9375,31198.0
2017-10-02 13:05:00,92.12,92.15,92.11,92.15,31176.0,74.9375,74.9619,74.9294,74.9619,31176.0
2017-10-02 13:10:00,92.14,92.21,92.14,92.16,34217.0,74.9538,75.0107,74.9538,74.9701,34217.0
2017-10-02 13:15:00,92.16,92.23,92.16,92.22,35827.0,74.9701,75.027,74.9701,75.0189,35827.0
2017-10-02 13:20:00,92.22,92.27,92.22,92.24,31971.0,75.0189,75.0596,75.0189,75.0351,31971.0
2017-10-02 13:25:00,92.24,92.3,92.23,92.29,41964.0,75.0351,75.084,75.027,75.0758,41964.0
2017-10-02 13:30:00,92.29,92.3,92.24,92.26,30044.0,75.0758,75.084,75.0351,75.0514,30044.0
2017-10-02 13:35:00,92.25,92.27,92.22,92.23,28192.0,75.0433,75.0596,75.0189,75.027,28192.0
2017-10-02 13:40:00,92.22,92.25,92.21,92.24,39173.0,75.0189,75.0433,75.0107,75.0351,39173.0
2017-10-02 13:45:00,92.23,92.32,92.23,92.31,40820.0,75.027,75.1002,75.027,75.0921,40820.0
2017-10-02 13:50:00,92.3,92.31,92.18,92.19,54324.0,75.084,75.0921,74.9863,74.9945,54324.0
2017-10-02 13:55:00,92.19,92.22,92.18,92.22,20851.0,74.9945,75.0189,74.9863,75.0189,20851.0
2017-10-02 14:00:00,92.22,92.27,92.19,92.22,61567.0,75.0189,75.0596,74.9945,75.0189,61567.0
2017-10-02 14:05:00,92.23,92.23,92.15,92.17,41335.0,75.027,75.027,74.9619,74.9782,41335.0
2017-10-02 14:10:00,92.17,92.18,92.15,92.18,31778.0,74.9782,74.9863,74.9619,74.9863,31778.0
2017-10-02 14:15:00,92.18,92.19,92.15,92.19,42915.0,74.9863,74.9945,74.9619,74.9945,42915.0
2017-10-02 14:20:00,92.18,92.19,92.07,92.09,33100.0,74.9863,74.9945,74.8969,74.9131,33100.0
2017-10-02 14:25:00,92.09,92.09,91.98,91.98,30539.0,74.9131,74.9131,74.8236,74.8236,30539.0
2017-10-02 14:30:00,91.98,92.07,91.98,92.07,61094.0,74.8236,74.8969,74.8236,74.8969,61094.0
2017-10-02 14:35:00,92.07,92.1,92.05,92.08,45207.0,74.8969,74.9213,74.8806,74.905,45207.0
2017-10-02 14:40:00,92.08,92.08,92.01,92.01,26851.0,74.905,74.905,74.848,74.848,26851.0
2017-10-02 14:45:00,92.01,92.05,92.0,92.01,46888.0,74.848,74.8806,74.8399,74.848,46888.0
2017-10-02 14:50:00,92.02,92.06,92.01,92.03,37803.0,74.8562,74.8887,74.848,74.8643,37803.0
2017-10-02 14:55:00,92.04,92.09,92.03,92.06,50880.0,74.8725,74.9131,74.8643,74.8887,50880.0
2017-10-02 15:00:00,92.05,92.1,92.05,92.08,82396.0,74.8806,74.9213,74.8806,74.905,82396.0
2017-10-02 15:05:00,92.09,92.09,92.04,92.08,66878.0,74.9131,74.9131,74.8725,74.905,66878.0
2017-10-02 15:10:00,92.08,92.09,92.05,92.09,82309.0,74.905,74.9131,74.8806,74.9131,82309.0
2017-10-02 15:15:00,92.08,92.08,92.02,92.03,70083.0,74.905,74.905,74.8562,74.8643,70083.0
2017-10-02 15:20:00,92.03,92.09,91.99,92.08,61517.0,74.8643,74.9131,74.8318,74.905,61517.0
2017-10-02 15:25:00,92.08,92.09,92.02,92.02,70736.0,74.905,74.9131,74.8562,74.8562,70736.0
2017-10-02 15:30:00,92.02,92.05,91.94,91.95,95157.0,74.8562,74.8806,74.7911,74.7992,95157.0
2017-10-02 15:35:00,91.95,91.95,91.83,91.93,144956.0,74.7992,74.7992,74.7016,74.783,144956.0
2017-10-02 15:40:00,91.93,91.95,91.81,91.83,110699.0,74.783,74.7992,74.6854,74.7016,110699.0
2017-10-02 15:45:00,91.83,91.89,91.77,91.89,101823.0,74.7016,74.7504,74.6528,74.7504,101823.0
2017-10-02 15:50:00,91.88,91.94,91.85,91.9,174400.0,74.7423,74.7911,74.7179,74.7586,174400.0
2017-10-02 15:55:00,91.9,91.91,91.78,91.81,448572.0,74.7586,74.7667,74.6609,74.6854,448572.0
2017-10-03 09:30:00,91.96,91.96,91.56,91.7,154467.0,74.8074,74.8074,74.482,74.5959,154467.0
2017-10-03 09:35:00,91.7,92.31,91.68,92.24,111480.0,74.5959,75.0921,74.5796,75.0351,111480.0
2017-10-03 09:40:00,92.26,92.26,92.01,92.06,39205.0,75.0514,75.0514,74.848,74.8887,39205.0
2017-10-03 09:45:00,92.08,92.14,92.01,92.07,45033.0,74.905,74.9538,74.848,74.8969,45033.0
2017-10-03 09:50:00,92.07,92.23,92.02,92.21,56696.0,74.8969,75.027,74.8562,75.0107,56696.0
2017-10-03 09:55:00,92.22,92.31,92.16,92.31,30662.0,75.0189,75.0921,74.9701,75.0921,30662.0
2017-10-03 10:00:00,92.32,92.34,92.14,92.15,68480.0,75.1002,75.1165,74.9538,74.9619,68480.0
2017-10-03 10:05:00,92.16,92.17,92.09,92.17,52867.0,74.9701,74.9782,74.9131,74.9782,52867.0
2017-10-03 10:10:00,92.17,92.23,92.05,92.23,107167.0,74.9782,75.027,74.8806,75.027,107167.0
2017-10-03 10:15:00,92.23,92.25,92.15,92.16,46447.0,75.027,75.0433,74.9619,74.9701,46447.0
2017-10-03 10:20:00,92.17,92.22,92.14,92.19,38728.0,74.9782,75.0189,74.9538,74.9945,38728.0
2017-10-03 10:25:00,92.19,92.25,92.14,92.21,57312.0,74.9945,75.0433,74.9538,75.0107,57312.0
2017-10-03 10:30:00,92.21,92.27,92.15,92.27,54203.0,75.0107,75.0596,74.9619,75.0596,54203.0
2017-10-03 10:35:00,92.27,92.34,92.24,92.25,41902.0,75.0596,75.1165,75.0351,75.0433,41902.0
2017-10-03 10:40:00,92.24,92.25,92.17,92.2,23773.0,75.0351,75.0433,74.9782,75.0026,23773.0
2017-10-03 10:45:00,92.22,92.22,92.07,92.07,29037.0,75.0189,75.0189,74.8969,74.8969,29037.0
2017-10-03 10:50:00,92.06,92.19,92.04,92.15,48940.0,74.8887,74.9945,74.8725,74.9619,48940.0
2017-10-03 10:55:00,92.15,92.21,92.08,92.2,46051.0,74.9619,75.0107,74.905,75.0026,46051.0
2017-10-03 11:00:00,92.2,92.27,92.18,92.23,41247.0,75.0026,75.0596,74.9863,75.027,41247.0
2017-10-03 11:05:00,92.24,92.3,92.2,92.22,40679.0,75.0351,75.084,75.0026,75.0189,40679.0
2017-10-03 11:10:00,92.22,92.22,92.17,92.19,40610.0,75.0189,75.0189,74.9782,74.9945,40610.0
2017-10-03 11:15:00,92.19,92.2,92.13,92.2,40498.0,74.9945,75.0026,74.9457,75.0026,40498.0
2017-10-03 11:20:00,92.2,92.22,92.16,92.18,30208.0,75.0026,75.0189,74.9701,74.9863,30208.0
2017-10-03 11:25:00,92.18,92.2,92.1,92.11,42274.0,74.9863,75.0026,74.9213,74.9294,42274.0
2017-10-03 11:30:00,92.11,92.11,92.02,92.03,41779.0,74.9294,74.9294,74.8562,74.8643,41779.0
2017-10-03 11:35:00,92.02,92.03,91.92,91.93,41635.0,74.8562,74.8643,74.7748,74.783,41635.0
2017-10-03 11:40:00,91.94,92.01,91.94,91.97,36448.0,74.7911,74.848,74.7911,74.8155,36448.0
2017-10-03 11:45:00,91.97,92.09,91.96,92.03,40652.0,74.8155,74.9131,74.8074,74.8643,40652.0
2017-10-03 11:50:00,92.03,92.09,92.03,92.05,17575.0,74.8643,74.9131,74.8643,74.8806,17575.0
2017-10-03 11:55:00,92.05,92.06,91.97,92.0,27020.0,74.8806,74.8887,74.8155,74.8399,27020.0
2017-10-03 12:00:00,92.0,92.01,91.97,92.01,41842.0,74.8399,74.848,74.8155,74.848,41842.0
2017-10-03 12:05:00,92.02,92.08,92.0,92.02,38181.0,74.8562,74.905,74.8399,74.8562,38181.0
2017-10-03 12:10:00,92.02,92.02,91.93,92.01,29737.0,74.8562,74.8562,74.783,74.848,29737.0
2017-10-03 12:15:00,92.01,92.05,91.99,92.03,26185.0,74.848,74.8806,74.8318,74.8643,26185.0
2017-10-03 12:20:00,92.04,92.05,91.98,92.05,51017.0,74.8725,74.8806,74.8236,74.8806,51017.0
2017-10-03 12:25:00,92.05,92.09,92.05,92.05,21642.0,74.8806,74.9131,74.8806,74.8806,21642.0
2017-10-03 12:30:00,92.05,92.05,92.02,92.02,16292.0,74.8806,74.8806,74.8562,74.8562,16292.0
2017-10-03 12:35:00,92.01,92.08,92.01,92.06,24782.0,74.848,74.905,74.848,74.8887,24782.0
2017-10-03 12:40:00,92.06,92.11,92.05,92.11,29885.0,74.8887,74.9294,74.8806,74.9294,29885.0
2017-10-03 12:45:00,92.12,92.14,92.08,92.09,45662.0,74.9375,74.9538,74.905,74.9131,45662.0
2017-10-03 12:50:00,92.09,92.09,92.05,92.06,16515.0,74.9131,74.9131,74.8806,74.8887,16515.0
2017-10-03 12:55:00,92.05,92.09,92.05,92.08,26005.0,74.8806,74.9131,74.8806,74.905,26005.0
2017-10-03 13:00:00,92.08,92.08,92.05,92.07,20845.0,74.905,74.905,74.8806,74.8969,20845.0
2017-10-03 13:05:00,92.06,92.07,92.01,92.04,44490.0,74.8887,74.8969,74.848,74.8725,44490.0
2017-10-03 13:10:00,92.04,92.04,92.02,92.02,40705.0,74.8725,74.8725,74.8562,74.8562,40705.0
2017-10-03 13:15:00,92.02,92.05,92.01,92.04,55867.0,74.8562,74.8806,74.848,74.8725,55867.0
2017-10-03 13:20:00,92.05,92.05,92.01,92.02,89983.0,74.8806,74.8806,74.848,74.8562,89983.0
2017-10-03 13:25:00,92.03,92.03,91.98,91.98,26282.0,74.8643,74.8643,74.8236,74.8236,26282.0
2017-10-03 13:30:00,91.98,91.99,91.98,91.98,67108.0,74.8236,74.8318,74.8236,74.8236,67108.0
2017-10-03 13:35:00,91.98,92.03,91.98,92.0,47826.0,74.8236,74.8643,74.8236,74.8399,47826.0
2017-10-03 13:40:00,92.0,92.02,91.97,91.98,34380.0,74.8399,74.8562,74.8155,74.8236,34380.0
2017-10-03 13:45:00,91.98,91.98,91.91,91.96,46089.0,74.8236,74.8236,74.7667,74.8074,46089.0
2017-10-03 13:50:00,91.95,91.96,91.92,91.94,20746.0,74.7992,74.8074,74.7748,74.7911,20746.0
2017-10-03 13:55:00,91.94,92.03,91.93,92.02,28432.0,74.7911,74.8643,74.783,74.8562,28432.0
2017-10-03 14:00:00,92.02,92.07,92.02,92.05,28573.0,74.8562,74.8969,74.8562,74.8806,28573.0
2017-10-03 14:05:00,92.06,92.13,92.04,92.1,46040.0,74.8887,74.9457,74.8725,74.9213,46040.0
2017-10-03 14:10:00,92.11,92.21,92.11,92.16,32984.0,74.9294,75.0107,74.9294,74.9701,32984.0
2017-10-03 14:15:00,92.16,92.19,92.15,92.18,36856.0,74.9701,74.9945,74.9619,74.9863,36856.0
2017-10-03 14:20:00,92.17,92.18,92.1,92.1,20153.0,74.9782,74.9863,74.9213,74.9213,20153.0
2017-10-03 14:25:00,92.1,92.14,92.09,92.13,43623.0,74.9213,74.9538,74.9131,74.9457,43623.0
2017-10-03 14:30:00,92.12,92.14,92.07,92.09,33555.0,74.9375,74.9538,74.8969,74.9131,33555.0
2017-10-03 14:35:00,92.08,92.11,92.08,92.09,36672.0,74.905,74.9294,74.905,74.9131,36672.0
2017-10-03 14:40:00,92.09,92.11,92.08,92.1,45439.0,74.9131,74.9294,74.905,74.9213,45439.0
2017-10-03 14:45:00,92.11,92.13,92.1,92.11,34989.0,74.9294,74.9457,74.9213,74.9294,34989.0
2017-10-03 14:50:00,92.11,92.13,92.1,92.13,41196.0,74.9294,74.9457,74.9213,74.9457,41196.0
2017-10-03 14:55:00,92.13,92.13,92.03,92.05,114781.0,74.9457,74.9457,74.8643,74.8806,114781.0
2017-10-03 15:00:00,92.06,92.09,92.03,92.07,89477.0,74.8887,74.9131,74.8643,74.8969,89477.0
2017-10-03 15:05:00,92.07,92.1,92.06,92.09,59877.0,74.8969,74.9213,74.8887,74.9131,59877.0
2017-10-03 15:10:00,92.1,92.11,92.07,92.11,73245.0,74.9213,74.9294,74.8969,74.9294,73245.0
2017-10-03 15:15:00,92.11,92.15,92.09,92.14,51279.0,74.9294,74.9619,74.9131,74.9538,51279.0
2017-10-03 15:20:00,92.15,92.17,92.13,92.15,43859.0,74.9619,74.9782,74.9457,74.9619,43859.0
2017-10-03 15:25:00,92.15,92.29,92.14,92.28,76962.0,74.9619,75.0758,74.9538,75.0677,76962.0
2017-10-03 15:30:00,92.28,92.28,92.24,92.24,118947.0,75.0677,75.0677,75.0351,75.0351,118947.0
2017-10-03 15:35:00,92.24,92.25,92.19,92.22,74960.0,75.0351,75.0433,74.9945,75.0189,74960.0
2017-10-03 15:40:00,92.23,92.28,92.21,92.28,90199.0,75.027,75.0677,75.0107,75.0677,90199.0
2017-10-03 15:45:00,92.28,92.28,92.14,92.15,139635.0,75.0677,75.0677,74.9538,74.9619,139635.0
2017-10-03 15:50:00,92.14,92.2,92.14,92.2,135369.0,74.9538,75.0026,74.9538,75.0026,135369.0
2017-10-03 15:55:00,92.2,92.2,92.08,92.14,472239.0,75.0026,75.0026,74.905,74.9538,472239.0
2017-10-04 09:30:00,92.12,92.23,92.02,92.13,207106.0,74.9375,75.027,74.8562,74.9457,207106.0
2017-10-04 09:35:00,92.13,92.24,92.06,92.23,96850.0,74.9457,75.0351,74.8887,75.027,96850.0
2017-10-04 09:40:00,92.23,92.4,92.22,92.32,62090.0,75.027,75.1653,75.0189,75.1002,62090.0
2017-10-04 09:45:00,92.33,92.34,92.18,92.18,56858.0,75.1084,75.1165,74.9863,74.9863,56858.0
2017-10-04 09:50:00,92.19,92.2,92.1,92.18,59155.0,74.9945,75.0026,74.9213,74.9863,59155.0
2017-10-04 09:55:00,92.19,92.28,92.17,92.24,50406.0,74.9945,75.0677,74.9782,75.0351,50406.0
2017-10-04 10:00:00,92.25,92.25,92.12,92.19,42206.0,75.0433,75.0433,74.9375,74.9945,42206.0
2017-10-04 10:05:00,92.19,92.23,92.08,92.09,49520.0,74.9945,75.027,74.905,74.9131,49520.0
2017-10-04 10:10:00,92.1,92.14,92.05,92.14,35941.0,74.9213,74.9538,74.8806,74.9538,35941.0
2017-10-04 10:15:00,92.13,92.21,92.1,92.21,38816.0,74.9457,75.0107,74.9213,75.0107,38816.0
2017-10-04 10:20:00,92.21,92.21,92.12,92.2,44135.0,75.0107,75.0107,74.9375,75.0026,44135.0
2017-10-04 10:25:00,92.2,92.28,92.19,92.26,29988.0,75.0026,75.0677,74.9945,75.0514,29988.0
2017-10-04 10:30:00,92.27,92.29,92.15,92.18,55219.0,75.0596,75.0758,74.9619,74.9863,55219.0
2017-10-04 10:35:00,92.19,92.28,92.17,92.27,42539.0,74.9945,75.0677,74.9782,75.0596,42539.0
2017-10-04 10:40:00,92.28,92.4,92.26,92.39,59707.0,75.0677,75.1653,75.0514,75.1572,59707.0
2017-10-04 10:45:00,92.39,92.4,92.34,92.34,32837.0,75.1572,75.1653,75.1165,75.1165,32837.0
2017-10-04 10:50:00,92.36,92.39,92.25,92.25,59944.0,75.1328,75.1572,75.0433,75.0433,59944.0
2017-10-04 10:55:00,92.26,92.31,92.26,92.29,56209.0,75.0514,75.0921,75.0514,75.0758,56209.0
2017-10-04 11:00:00,92.29,92.34,92.29,92.34,36680.0,75.0758,75.1165,75.0758,75.1165,36680.0
2017-10-04 11:05:00,92.35,92.43,92.34,92.42,56772.0,75.1246,75.1897,75.1165,75.1816,56772.0
2017-10-04 11:10:00,92.43,92.55,92.42,92.5,89254.0,75.1897,75.2873,75.1816,75.2467,89254.0
2017-10-04 11:15:00,92.5,92.57,92.45,92.5,115001.0,75.2467,75.3036,75.206,75.2467,115001.0
2017-10-04 11:20:00,92.5,92.56,92.47,92.52,103203.0,75.2467,75.2955,75.2222,75.2629,103203.0
2017-10-04 11:25:00,92.51,92.53,92.36,92.36,60485.0,75.2548,75.2711,75.1328,75.1328,60485.0
2017-10-04 11:30:00,92.35,92.36,92.26,92.28,54801.0,75.1246,75.1328,75.0514,75.0677,54801.0
2017-10-04 11:35:00,92.28,92.32,92.25,92.29,58602.0,75.0677,75.1002,75.0433,75.0758,58602.0
2017-10-04 11:40:00,92.29,92.35,92.27,92.35,44087.0,75.0758,75.1246,75.0596,75.1246,44087.0
2017-10-04 11:45:00,92.35,92.42,92.35,92.41,110199.0,75.1246,75.1816,75.1246,75.1734,110199.0
2017-10-04 11:50:00,92.4,92.45,92.36,92.4,42670.0,75.1653,75.206,75.1328,75.1653,42670.0
2017-10-04 11:55:00,92.4,92.47,92.39,92.47,47384.0,75.1653,75.2222,75.1572,75.2222,47384.0
2017-10-04 12:00:00,92.47,92.5,92.41,92.44,33902.0,75.2222,75.2467,75.1734,75.1978,33902.0
2017-10-04 12:05:00,92.43,92.46,92.42,92.46,24350.0,75.1897,75.2141,75.1816,75.2141,24350.0
2017-10-04 12:10:00,92.45,92.52,92.44,92.52,24659.0,75.206,75.2629,75.1978,75.2629,24659.0
2017-10-04 12:15:00,92.51,92.56,92.48,92.56,31994.0,75.2548,75.2955,75.2304,75.2955,31994.0
2017-10-04 12:20:00,92.56,92.63,92.56,92.63,21923.0,75.2955,75.3524,75.2955,75.3524,21923.0
2017-10-04 12:25:00,92.63,92.63,92.6,92.63,27259.0,75.3524,75.3524,75.328,75.3524,27259.0
2017-10-04 12:30:00,92.62,92.64,92.56,92.57,38710.0,75.3443,75.3605,75.2955,75.3036,38710.0
2017-10-04 12:35:00,92.58,92.63,92.56,92.62,20259.0,75.3117,75.3524,75.2955,75.3443,20259.0
2017-10-04 12:40:00,92.62,92.63,92.59,92.63,19966.0,75.3443,75.3524,75.3199,75.3524,19966.0
2017-10-04 12:45:00,92.64,92.68,92.63,92.67,26050.0,75.3605,75.3931,75.3524,75.3849,26050.0
2017-10-04 12:50:00,92.67,92.75,92.66,92.73,48759.0,75.3849,75.45,75.3768,75.4338,48759.0
2017-10-04 12:55:00,92.72,92.76,92.71,92.74,41966.0,75.4256,75.4582,75.4175,75.4419,41966.0
2017-10-04 13:00:00,92.75,92.78,92.74,92.78,41650.0,75.45,75.4744,75.4419,75.4744,41650.0
2017-10-04 13:05:00,92.78,92.8,92.76,92.77,27431.0,75.4744,75.4907,75.4582,75.4663,27431.0
2017-10-04 13:10:00,92.77,92.77,92.68,92.68,31084.0,75.4663,75.4663,75.3931,75.3931,31084.0
2017-10-04 13:15:00,92.68,92.69,92.57,92.58,50116.0,75.3931,75.4012,75.3036,75.3117,50116.0
2017-10-04 13:20:00,92.58,92.59,92.48,92.48,47848.0,75.3117,75.3199,75.2304,75.2304,47848.0
2017-10-04 13:25:00,92.48,92.49,92.4,92.42,47740.0,75.2304,75.2385,75.1653,75.1816,47740.0
2017-10-04 13:30:00,92.42,92.43,92.37,92.37,42868.0,75.1816,75.1897,75.1409,75.1409,42868.0
2017-10-04 13:35:00,92.37,92.53,92.36,92.49,161459.0,75.1409,75.2711,75.1328,75.2385,161459.0
2017-10-04 13:40:00,92.5,92.51,92.39,92.41,32606.0,75.2467,75.2548,75.1572,75.1734,32606.0
2017-10-04 13:45:00,92.42,92.49,92.4,92.46,29825.0,75.1816,75.2385,75.1653,75.2141,29825.0
2017-10-04 13:50:00,92.46,92.59,92.46,92.55,48040.0,75.2141,75.3199,75.2141,75.2873,48040.0
2017-10-04 13:55:00,92.54,92.62,92.53,92.59,56987.0,75.2792,75.3443,75.2711,75.3199,56987.0
2017-10-04 14:00:00,92.59,92.59,92.49,92.52,45157.0,75.3199,75.3199,75.2385,75.2629,45157.0
2017-10-04 14:05:00,92.51,92.52,92.42,92.43,36319.0,75.2548,75.2629,75.1816,75.1897,36319.0
2017-10-04 14:10:00,92.42,92.45,92.38,92.41,27806.0,75.1816,75.206,75.149,75.1734,27806.0
2017-10-04 14:15:00,92.4,92.42,92.34,92.37,86062.0,75.1653,75.1816,75.1165,75.1409,86062.0
2017-10-04 14:20:00,92.38,92.39,92.3,92.31,31062.0,75.149,75.1572,75.084,75.0921,31062.0
2017-10-04 14:25:00,92.31,92.35,92.3,92.31,38947.0,75.0921,75.1246,75.084,75.0921,38947.0
2017-10-04 14:30:00,92.31,92.32,92.27,92.27,43494.0,75.0921,75.1002,75.0596,75.0596,43494.0
2017-10-04 14:35:00,92.27,92.38,92.27,92.38,49509.0,75.0596,75.149,75.0596,75.149,49509.0
2017-10-04 14:40:00,92.38,92.4,92.36,92.37,26492.0,75.149,75.1653,75.1328,75.1409,26492.0
2017-10-04 14:45:00,92.37,92.44,92.36,92.42,104199.0,75.1409,75.1978,75.1328,75.1816,104199.0
2017-10-04 14:50:00,92.42,92.42,92.37,92.37,24133.0,75.1816,75.1816,75.1409,75.1409,24133.0
2017-10-04 14:55:00,92.38,92.38,92.35,92.37,83193.0,75.149,75.149,75.1246,75.1409,83193.0
2017-10-04 15:00:00,92.37,92.39,92.35,92.39,47685.0,75.1409,75.1572,75.1246,75.1572,47685.0
2017-10-04 15:05:00,92.39,92.41,92.36,92.4,36232.0,75.1572,75.1734,75.1328,75.1653,36232.0
2017-10-04 15:10:00,92.41,92.42,92.36,92.37,36692.0,75.1734,75.1816,75.1328,75.1409,36692.0
2017-10-04 15:15:00,92.38,92.4,92.37,92.38,34418.0,75.149,75.1653,75.1409,75.149,34418.0
2017-10-04 15:20:00,92.38,92.39,92.36,92.37,21929.0,75.149,75.1572,75.1328,75.1409,21929.0
2017-10-04 15:25:00,92.36,92.38,92.34,92.34,43300.0,75.1328,75.149,75.1165,75.1165,43300.0
2017-10-04 15:30:00,92.34,92.34,92.27,92.28,88026.0,75.1165,75.1165,75.0596,75.0677,88026.0
2017-10-04 15:35:00,92.28,92.29,92.25,92.26,91095.0,75.0677,75.0758,75.0433,75.0514,91095.0
2017-10-04 15:40:00,92.26,92.31,92.25,92.27,103840.0,75.0514,75.0921,75.0433,75.0596,103840.0
2017-10-04 15:45:00,92.27,92.33,92.26,92.3,87585.0,75.0596,75.1084,75.0514,75.084,87585.0
2017-10-04 15:50:00,92.3,92.43,92.29,92.42,146783.0,75.084,75.1897,75.0758,75.1816,146783.0
2017-10-04 15:55:00,92.42,92.47,92.4,92.42,251584.0,75.1816,75.2222,75.1653,75.1816,251584.0
2017-10-05 09:30:00,92.49,92.64,92.41,92.55,108673.0,75.2385,75.3605,75.1734,75.2873,108673.0
2017-10-05 09:35:00,92.54,92.58,92.41,92.51,76787.0,75.2792,75.3117,75.1734,75.2548,76787.0
2017-10-05 09:40:00,92.51,92.65,92.45,92.57,53164.0,75.2548,75.3687,75.206,75.3036,53164.0
2017-10-05 09:45:00,92.58,92.58,92.45,92.49,83203.0,75.3117,75.3117,75.206,75.2385,83203.0
2017-10-05 09:50:00,92.49,92.63,92.42,92.58,131128.0,75.2385,75.3524,75.1816,75.3117,131128.0
2017-10-05 09:55:00,92.57,92.6,92.29,92.3,108780.0,75.3036,75.328,75.0758,75.084,108780.0
2017-10-05 10:00:00,92.3,92.4,92.28,92.4,71802.0,75.084,75.1653,75.0677,75.1653,71802.0
2017-10-05 10:05:00,92.41,92.43,92.36,92.39,38887.0,75.1734,75.1897,75.1328,75.1572,38887.0
2017-10-05 10:10:00,92.4,92.41,92.28,92.29,47731.0,75.1653,75.1734,75.0677,75.0758,47731.0
2017-10-05 10:15:00,92.29,92.31,92.19,92.3,83180.0,75.0758,75.0921,74.9945,75.084,83180.0
2017-10-05 10:20:00,92.29,92.33,92.29,92.32,27263.0,75.0758,75.1084,75.0758,75.1002,27263.0
2017-10-05 10:25:00,92.33,92.37,92.31,92.33,26072.0,75.1084,75.1409,75.0921,75.1084,26072.0
2017-10-05 10:30:00,92.33,92.4,92.3,92.39,31631.0,75.1084,75.1653,75.084,75.1572,31631.0
2017-10-05 10:35:00,92.4,92.41,92.33,92.38,56940.0,75.1653,75.1734,75.1084,75.149,56940.0
2017-10-05 10:40:00,92.37,92.49,92.37,92.49,35829.0,75.1409,75.2385,75.1409,75.2385,35829.0
2017-10-05 10:45:00,92.48,92.52,92.47,92.48,45190.0,75.2304,75.2629,75.2222,75.2304,45190.0
2017-10-05 10:50:00,92.48,92.48,92.4,92.41,29893.0,75.2304,75.2304,75.1653,75.1734,29893.0
2017-10-05 10:55:00,92.41,92.43,92.38,92.42,25849.0,75.1734,75.1897,75.149,75.1816,25849.0
2017-10-05 11:00:00,92.41,92.42,92.38,92.4,25737.0,75.1734,75.1816,75.149,75.1653,25737.0
2017-10-05 11:05:00,92.39,92.41,92.36,92.38,25057.0,75.1572,75.1734,75.1328,75.149,25057.0
2017-10-05 11:10:00,92.38,92.38,92.33,92.34,28590.0,75.149,75.149,75.1084,75.1165,28590.0
2017-10-05 11:15:00,92.34,92.37,92.34,92.36,34137.0,75.1165,75.1409,75.1165,75.1328,34137.0
2017-10-05 11:20:00,92.37,92.4,92.32,92.32,33201.0,75.1409,75.1653,75.1002,75.1002,33201.0
2017-10-05 11:25:00,92.33,92.35,92.32,92.34,28429.0,75.1084,75.1246,75.1002,75.1165,28429.0
2017-10-05 11:30:00,92.33,92.37,92.28,92.29,32091.0,75.1084,75.1409,75.0677,75.0758,32091.0
2017-10-05 11:35:00,92.28,92.34,92.28,92.3,36903.0,75.0677,75.1165,75.0677,75.084,36903.0
2017-10-05 11:40:00,92.3,92.32,92.27,92.28,27141.0,75.084,75.1002,75.0596,75.0677,27141.0
2017-10-05 11:45:00,92.27,92.3,92.26,92.28,74831.0,75.0596,75.084,75.0514,75.0677,74831.0
2017-10-05 11:50:00,92.28,92.3,92.25,92.26,31901.0,75.0677,75.084,75.0433,75.0514,31901.0
2017-10-05 11:55:00,92.27,92.29,92.24,92.27,42030.0,75.0596,75.0758,75.0351,75.0596,42030.0
2017-10-05 12:00:00,92.27,92.29,92.24,92.26,46546.0,75.0596,75.0758,75.0351,75.0514,46546.0
2017-10-05 12:05:00,92.26,92.27,92.18,92.21,41626.0,75.0514,75.0596,74.9863,75.0107,41626.0
2017-10-05 12:10:00,92.21,92.27,92.18,92.19,22501.0,75.0107,75.0596,74.9863,74.9945,22501.0
2017-10-05 12:15:00,92.19,92.22,92.14,92.15,34746.0,74.9945,75.0189,74.9538,74.9619,34746.0
2017-10-05 12:20:00,92.15,92.18,92.11,92.17,28087.0,74.9619,74.9863,74.9294,74.9782,28087.0
2017-10-05 12:25:00,92.18,92.24,92.16,92.18,44218.0,74.9863,75.0351,74.9701,74.9863,44218.0
2017-10-05 12:30:00,92.18,92.19,92.12,92.18,26865.0,74.9863,74.9945,74.9375,74.9863,26865.0
2017-10-05 12:35:00,92.17,92.22,92.17,92.21,28414.0,74.9782,75.0189,74.9782,75.0107,28414.0
2017-10-05 12:40:00,92.22,92.23,92.15,92.16,21631.0,75.0189,75.027,74.9619,74.9701,21631.0
2017-10-05 12:45:00,92.16,92.18,92.07,92.07,34545.0,74.9701,74.9863,74.8969,74.8969,34545.0
2017-10-05 12:50:00,92.08,92.08,91.95,92.02,67111.0,74.905,74.905,74.7992,74.8562,67111.0
2017-10-05 12:55:00,92.02,92.03,91.98,91.98,45736.0,74.8562,74.8643,74.8236,74.8236,45736.0
2017-10-05 13:00:00,91.98,92.03,91.96,92.01,44555.0,74.8236,74.8643,74.8074,74.848,44555.0
2017-10-05 13:05:00,92.01,92.08,92.0,92.08,27905.0,74.848,74.905,74.8399,74.905,27905.0
2017-10-05 13:10:00,92.07,92.13,92.07,92.09,31262.0,74.8969,74.9457,74.8969,74.9131,31262.0
2017-10-05 13:15:00,92.1,92.11,92.07,92.08,27365.0,74.9213,74.9294,74.8969,74.905,27365.0
2017-10-05 13:20:00,92.08,92.09,92.05,92.07,26281.0,74.905,74.9131,74.8806,74.8969,26281.0
2017-10-05 13:25:00,92.08,92.15,92.07,92.15,21960.0,74.905,74.9619,74.8969,74.9619,21960.0
2017-10-05 13:30:00,92.16,92.17,92.12,92.13,37155.0,74.9701,74.9782,74.9375,74.9457,37155.0
2017-10-05 13:35:00,92.13,92.24,92.13,92.21,46859.0,74.9457,75.0351,74.9457,75.0107,46859.0
2017-10-05 13:40:00,92.2,92.26,92.2,92.21,58776.0,75.0026,75.0514,75.0026,75.0107,58776.0
2017-10-05 13:45:00,92.21,92.24,92.17,92.19,30922.0,75.0107,75.0351,74.9782,74.9945,30922.0
2017-10-05 13:50:00,92.19,92.23,92.16,92.22,34231.0,74.9945,75.027,74.9701,75.0189,34231.0
2017-10-05 13:55:00,92.22,92.22,92.15,92.15,28412.0,75.0189,75.0189,74.9619,74.9619,28412.0
2017-10-05 14:00:00,92.14,92.14,92.06,92.06,44535.0,74.9538,74.9538,74.8887,74.8887,44535.0
2017-10-05 14:05:00,92.05,92.08,92.04,92.08,35529.0,74.8806,74.905,74.8725,74.905,35529.0
2017-10-05 14:10:00,92.08,92.08,92.02,92.03,23748.0,74.905,74.905,74.8562,74.8643,23748.0
2017-10-05 14:15:00,92.03,92.08,92.02,92.08,66854.0,74.8643,74.905,74.8562,74.905,66854.0
2017-10-05 14:20:00,92.08,92.13,92.08,92.12,55023.0,74.905,74.9457,74.905,74.9375,55023.0
2017-10-05 14:25:00,92.11,92.13,92.1,92.12,24853.0,74.9294,74.9457,74.9213,74.9375,24853.0
2017-10-05 14:30:00,92.13,92.13,92.07,92.07,39183.0,74.9457,74.9457,74.8969,74.8969,39183.0
2017-10-05 14:35:00,92.07,92.07,92.02,92.02,23083.0,74.8969,74.8969,74.8562,74.8562,23083.0
2017-10-05 14:40:00,92.03,92.08,92.02,92.05,41225.0,74.8643,74.905,74.8562,74.8806,41225.0
2017-10-05 14:45:00,92.06,92.11,92.06,92.11,36285.0,74.8887,74.9294,74.8887,74.9294,36285.0
2017-10-05 14:50:00,92.11,92.11,92.08,92.1,43348.0,74.9294,74.9294,74.905,74.9213,43348.0
2017-10-05 14:55:00,92.09,92.09,92.01,92.02,41463.0,74.9131,74.9131,74.848,74.8562,41463.0
2017-10-05 15:00:00,92.02,92.04,92.0,92.03,53681.0,74.8562,74.8725,74.8399,74.8643,53681.0
2017-10-05 15:05:00,92.04,92.16,92.03,92.13,53378.0,74.8725,74.9701,74.8643,74.9457,53378.0
2017-10-05 15:10:00,92.13,92.14,92.09,92.09,63195.0,74.9457,74.9538,74.9131,74.9131,63195.0
2017-10-05 15:15:00,92.1,92.12,92.09,92.09,34268.0,74.9213,74.9375,74.9131,74.9131,34268.0
2017-10-05 15:20:00,92.09,92.1,92.03,92.04,41880.0,74.9131,74.9213,74.8643,74.8725,41880.0
2017-10-05 15:25:00,92.04,92.13,92.03,92.09,55949.0,74.8725,74.9457,74.8643,74.9131,55949.0
2017-10-05 15:30:00,92.09,92.09,91.97,91.98,96671.0,74.9131,74.9131,74.8155,74.8236,96671.0
2017-10-05 15:35:00,91.98,92.03,91.94,92.03,132386.0,74.8236,74.8643,74.7911,74.8643,132386.0
2017-10-05 15:40:00,92.03,92.05,92.01,92.03,83137.0,74.8643,74.8806,74.848,74.8643,83137.0
2017-10-05 15:45:00,92.02,92.05,92.0,92.03,121105.0,74.8562,74.8806,74.8399,74.8643,121105.0
2017-10-05 15:50:00,92.03,92.03,91.96,91.98,155576.0,74.8643,74.8643,74.8074,74.8236,155576.0
2017-10-05 15:55:00,91.98,92.06,91.97,92.06,407144.0,74.8236,74.8887,74.8155,74.8887,407144.0
2017-10-06 09:30:00,92.0,92.05,91.91,91.97,210291.0,74.8399,74.8806,74.7667,74.8155,210291.0
2017-10-06 09:35:00,91.98,91.99,91.88,91.98,48289.0,74.8236,74.8318,74.7423,74.8236,48289.0
2017-10-06 09:40:00,91.98,92.15,91.93,92.15,82336.0,74.8236,74.9619,74.783,74.9619,82336.0
2017-10-06 09:45:00,92.13,92.17,92.06,92.15,65187.0,74.9457,74.9782,74.8887,74.9619,65187.0
2017-10-06 09:50:00,92.16,92.17,92.11,92.13,66376.0,74.9701,74.9782,74.9294,74.9457,66376.0
2017-10-06 09:55:00,92.14,92.21,92.12,92.18,46932.0,74.9538,75.0107,74.9375,74.9863,46932.0
2017-10-06 10:00:00,92.19,92.19,92.08,92.11,64833.0,74.9945,74.9945,74.905,74.9294,64833.0
2017-10-06 10:05:00,92.1,92.14,92.09,92.13,44745.0,74.9213,74.9538,74.9131,74.9457,44745.0
2017-10-06 10:10:00,92.14,92.17,92.09,92.09,36140.0,74.9538,74.9782,74.9131,74.9131,36140.0
2017-10-06 10:15:00,92.1,92.14,92.08,92.13,27961.0,74.9213,74.9538,74.905,74.9457,27961.0
2017-10-06 10:20:00,92.14,92.24,92.12,92.24,32266.0,74.9538,75.0351,74.9375,75.0351,32266.0
2017-10-06 10:25:00,92.23,92.25,92.2,92.23,26381.0,75.027,75.0433,75.0026,75.027,26381.0
2017-10-06 10:30:00,92.23,92.23,92.19,92.22,22806.0,75.027,75.027,74.9945,75.0189,22806.0
2017-10-06 10:35:00,92.22,92.22,92.05,92.07,79147.0,75.0189,75.0189,74.8806,74.8969,79147.0
2017-10-06 10:40:00,92.08,92.11,92.06,92.09,46751.0,74.905,74.9294,74.8887,74.9131,46751.0
2017-10-06 10:45:00,92.09,92.25,92.08,92.2,60732.0,74.9131,75.0433,74.905,75.0026,60732.0
2017-10-06 10:50:00,92.2,92.28,92.18,92.23,23106.0,75.0026,75.0677,74.9863,75.027,23106.0
2017-10-06 10:55:00,92.22,92.22,92.14,92.15,28375.0,75.0189,75.0189,74.9538,74.9619,28375.0
2017-10-06 11:00:00,92.16,92.21,92.15,92.19,34414.0,74.9701,75.0107,74.9619,74.9945,34414.0
2017-10-06 11:05:00,92.19,92.2,92.15,92.15,35679.0,74.9945,75.0026,74.9619,74.9619,35679.0
2017-10-06 11:10:00,92.15,92.19,92.14,92.17,33467.0,74.9619,74.9945,74.9538,74.9782,33467.0
2017-10-06 11:15:00,92.16,92.18,92.08,92.08,29171.0,74.9701,74.9863,74.905,74.905,29171.0
2017-10-06 11:20:00,92.08,92.09,92.03,92.08,72284.0,74.905,74.9131,74.8643,74.905,72284.0
2017-10-06 11:25:00,92.08,92.15,92.06,92.14,36363.0,74.905,74.9619,74.8887,74.9538,36363.0
2017-10-06 11:30:00,92.13,92.17,92.11,92.17,23806.0,74.9457,74.9782,74.9294,74.9782,23806.0
2017-10-06 11:35:00,92.16,92.16,92.12,92.15,27822.0,74.9701,74.9701,74.9375,74.9619,27822.0
2017-10-06 11:40:00,92.14,92.16,92.12,92.13,34475.0,74.9538,74.9701,74.9375,74.9457,34475.0
2017-10-06 11:45:00,92.13,92.21,92.13,92.21,30117.0,74.9457,75.0107,74.9457,75.0107,30117.0
2017-10-06 11:50:00,92.21,92.23,92.21,92.22,40876.0,75.0107,75.027,75.0107,75.0189,40876.0
2017-10-06 11:55:00,92.23,92.23,92.17,92.19,23685.0,75.027,75.027,74.9782,74.9945,23685.0
2017-10-06 12:00:00,92.19,92.23,92.17,92.23,34051.0,74.9945,75.027,74.9782,75.027,34051.0
2017-10-06 12:05:00,92.23,92.25,92.21,92.22,18404.0,75.027,75.0433,75.0107,75.0189,18404.0
2017-10-06 12:10:00,92.22,92.22,92.12,92.12,28877.0,75.0189,75.0189,74.9375,74.9375,28877.0
2017-10-06 12:15:00,92.12,92.14,92.1,92.14,32258.0,74.9375,74.9538,74.9213,74.9538,32258.0
2017-10-06 12:20:00,92.15,92.18,92.1,92.11,25823.0,74.9619,74.9863,74.9213,74.9294,25823.0
2017-10-06 12:25:00,92.11,92.14,92.07,92.13,27947.0,74.9294,74.9538,74.8969,74.9457,27947.0
2017-10-06 12:30:00,92.13,92.14,92.1,92.13,34292.0,74.9457,74.9538,74.9213,74.9457,34292.0
2017-10-06 12:35:00,92.14,92.17,92.13,92.16,13425.0,74.9538,74.9782,74.9457,74.9701,13425.0
2017-10-06 12:40:00,92.16,92.24,92.16,92.22,34046.0,74.9701,75.0351,74.9701,75.0189,34046.0
2017-10-06 12:45:00,92.22,92.23,92.19,92.2,14574.0,75.0189,75.027,74.9945,75.0026,14574.0
2017-10-06 12:50:00,92.2,92.2,92.14,92.16,18532.0,75.0026,75.0026,74.9538,74.9701,18532.0
2017-10-06 12:55:00,92.16,92.2,92.16,92.19,31328.0,74.9701,75.0026,74.9701,74.9945,31328.0
2017-10-06 13:00:00,92.18,92.2,92.13,92.15,23612.0,74.9863,75.0026,74.9457,74.9619,23612.0
2017-10-06 13:05:00,92.15,92.21,92.15,92.21,23998.0,74.9619,75.0107,74.9619,75.0107,23998.0
2017-10-06 13:10:00,92.21,92.21,92.18,92.2,21465.0,75.0107,75.0107,74.9863,75.0026,21465.0
2017-10-06 13:15:00,92.2,92.27,92.2,92.27,24161.0,75.0026,75.0596,75.0026,75.0596,24161.0
2017-10-06 13:20:00,92.27,92.3,92.2,92.21,20640.0,75.0596,75.084,75.0026,75.0107,20640.0
2017-10-06 13:25:00,92.22,92.23,92.19,92.22,14851.0,75.0189,75.027,74.9945,75.0189,14851.0
2017-10-06 13:30:00,92.22,92.24,92.17,92.17,19857.0,75.0189,75.0351,74.9782,74.9782,19857.0
2017-10-06 13:35:00,92.17,92.19,92.13,92.14,19625.0,74.9782,74.9945,74.9457,74.9538,19625.0
2017-10-06 13:40:00,92.14,92.18,92.14,92.16,22264.0,74.9538,74.9863,74.9538,74.9701,22264.0
2017-10-06 13:45:00,92.17,92.17,92.0,92.03,74934.0,74.9782,74.9782,74.8399,74.8643,74934.0
2017-10-06 13:50:00,92.05,92.08,92.04,92.05,14382.0,74.8806,74.905,74.8725,74.8806,14382.0
2017-10-06 13:55:00,92.05,92.06,92.02,92.03,15374.0,74.8806,74.8887,74.8562,74.8643,15374.0
2017-10-06 14:00:00,92.03,92.07,92.03,92.06,23411.0,74.8643,74.8969,74.8643,74.8887,23411.0
2017-10-06 14:05:00,92.06,92.08,92.06,92.06,24495.0,74.8887,74.905,74.8887,74.8887,24495.0
2017-10-06 14:10:00,92.06,92.07,92.02,92.03,39059.0,74.8887,74.8969,74.8562,74.8643,39059.0
2017-10-06 14:15:00,92.02,92.04,92.01,92.03,46669.0,74.8562,74.8725,74.848,74.8643,46669.0
2017-10-06 14:20:00,92.02,92.04,92.02,92.02,26211.0,74.8562,74.8725,74.8562,74.8562,26211.0
2017-10-06 14:25:00,92.02,92.04,92.0,92.01,41436.0,74.8562,74.8725,74.8399,74.848,41436.0
2017-10-06 14:30:00,92.01,92.02,91.99,92.0,17156.0,74.848,74.8562,74.8318,74.8399,17156.0
2017-10-06 14:35:00,92.0,92.06,92.0,92.05,15944.0,74.8399,74.8887,74.8399,74.8806,15944.0
2017-10-06 14:40:00,92.06,92.1,92.06,92.09,22392.0,74.8887,74.9213,74.8887,74.9131,22392.0
2017-10-06 14:45:00,92.08,92.14,92.08,92.11,27855.0,74.905,74.9538,74.905,74.9294,27855.0
2017-10-06 14:50:00,92.11,92.12,92.07,92.1,30017.0,74.9294,74.9375,74.8969,74.9213,30017.0
2017-10-06 14:55:00,92.09,92.1,92.08,92.1,20924.0,74.9131,74.9213,74.905,74.9213,20924.0
2017-10-06 15:00:00,92.09,92.09,92.06,92.06,37404.0,74.9131,74.9131,74.8887,74.8887,37404.0
2017-10-06 15:05:00,92.06,92.1,92.06,92.09,27440.0,74.8887,74.9213,74.8887,74.9131,27440.0
2017-10-06 15:10:00,92.09,92.1,92.03,92.06,32320.0,74.9131,74.9213,74.8643,74.8887,32320.0
2017-10-06 15:15:00,92.06,92.16,92.06,92.16,31791.0,74.8887,74.9701,74.8887,74.9701,31791.0
2017-10-06 15:20:00,92.16,92.21,92.13,92.2,42457.0,74.9701,75.0107,74.9457,75.0026,42457.0
2017-10-06 15:25:00,92.2,92.25,92.19,92.23,30816.0,75.0026,75.0433,74.9945,75.027,30816.0
2017-10-06 15:30:00,92.23,92.24,92.17,92.18,39395.0,75.027,75.0351,74.9782,74.9863,39395.0
2017-10-06 15:35:00,92.17,92.2,92.16,92.17,37072.0,74.9782,75.0026,74.9701,74.9782,37072.0
2017-10-06 15:40:00,92.17,92.26,92.17,92.22,54599.0,74.9782,75.0514,74.9782,75.0189,54599.0
2017-10-06 15:45:00,92.22,92.33,92.21,92.22,109724.0,75.0189,75.1084,75.0107,75.0189,109724.0
2017-10-06 15:50:00,92.22,92.23,92.11,92.19,139414.0,75.0189,75.027,74.9294,74.9945,139414.0
2017-10-06 15:55:00,92.19,92.35,92.18,92.31,313868.0,74.9945,75.1246,74.9863,75.0921,313868.0
2017-10-09 09:30:00,92.4,92.46,92.3,92.39,112285.0,75.1653,75.2141,75.084,75.1572,112285.0
2017-10-09 09:35:00,92.4,92.45,92.36,92.4,60624.0,75.1653,75.206,75.1328,75.1653,60624.0
2017-10-09 09:40:00,92.4,92.42,92.19,92.21,41385.0,75.1653,75.1816,74.9945,75.0107,41385.0
2017-10-09 09:45:00,92.21,92.21,92.07,92.13,40805.0,75.0107,75.0107,74.8969,74.9457,40805.0
2017-10-09 09:50:00,92.13,92.39,92.12,92.38,65076.0,74.9457,75.1572,74.9375,75.149,65076.0
2017-10-09 09:55:00,92.39,92.4,92.29,92.29,33039.0,75.1572,75.1653,75.0758,75.0758,33039.0
2017-10-09 10:00:00,92.3,92.31,92.15,92.18,40650.0,75.084,75.0921,74.9619,74.9863,40650.0
2017-10-09 10:05:00,92.18,92.28,92.17,92.23,43156.0,74.9863,75.0677,74.9782,75.027,43156.0
2017-10-09 10:10:00,92.23,92.26,92.18,92.18,46242.0,75.027,75.0514,74.9863,74.9863,46242.0
2017-10-09 10:15:00,92.18,92.23,92.18,92.21,22956.0,74.9863,75.027,74.9863,75.0107,22956.0
2017-10-09 10:20:00,92.21,92.21,92.17,92.19,37426.0,75.0107,75.0107,74.9782,74.9945,37426.0
2017-10-09 10:25:00,92.18,92.23,92.17,92.23,24468.0,74.9863,75.027,74.9782,75.027,24468.0
2017-10-09 10:30:00,92.23,92.35,92.22,92.34,30373.0,75.027,75.1246,75.0189,75.1165,30373.0
2017-10-09 10:35:00,92.35,92.38,92.3,92.31,31711.0,75.1246,75.149,75.084,75.0921,31711.0
2017-10-09 10:40:00,92.31,92.4,92.31,92.37,28780.0,75.0921,75.1653,75.0921,75.1409,28780.0
2017-10-09 10:45:00,92.36,92.4,92.34,92.38,30951.0,75.1328,75.1653,75.1165,75.149,30951.0
2017-10-09 10:50:00,92.39,92.47,92.38,92.44,36442.0,75.1572,75.2222,75.149,75.1978,36442.0
2017-10-09 10:55:00,92.44,92.44,92.4,92.42,20986.0,75.1978,75.1978,75.1653,75.1816,20986.0
2017-10-09 11:00:00,92.42,92.43,92.32,92.32,55509.0,75.1816,75.1897,75.1002,75.1002,55509.0
2017-10-09 11:05:00,92.32,92.33,92.29,92.31,41062.0,75.1002,75.1084,75.0758,75.0921,41062.0
2017-10-09 11:10:00,92.31,92.32,92.28,92.29,44098.0,75.0921,75.1002,75.0677,75.0758,44098.0
2017-10-09 11:15:00,92.3,92.31,92.28,92.28,26900.0,75.084,75.0921,75.0677,75.0677,26900.0
2017-10-09 11:20:00,92.28,92.34,92.27,92.3,21269.0,75.0677,75.1165,75.0596,75.084,21269.0
2017-10-09 11:25:00,92.31,92.37,92.3,92.36,25853.0,75.0921,75.1409,75.084,75.1328,25853.0
2017-10-09 11:30:00,92.36,92.4,92.32,92.39,48860.0,75.1328,75.1653,75.1002,75.1572,48860.0
2017-10-09 11:35:00,92.39,92.57,92.39,92.56,65069.0,75.1572,75.3036,75.1572,75.2955,65069.0
2017-10-09 11:40:00,92.58,92.58,92.52,92.52,14020.0,75.3117,75.3117,75.2629,75.2629,14020.0
2017-10-09 11:45:00,92.53,92.53,92.45,92.46,20946.0,75.2711,75.2711,75.206,75.2141,20946.0
2017-10-09 11:50:00,92.46,92.47,92.43,92.47,26629.0,75.2141,75.2222,75.1897,75.2222,26629.0
2017-10-09 11:55:00,92.48,92.54,92.47,92.54,19164.0,75.2304,75.2792,75.2222,75.2792,19164.0
2017-10-09 12:00:00,92.54,92.59,92.52,92.57,35230.0,75.2792,75.3199,75.2629,75.3036,35230.0
2017-10-09 12:05:00,92.57,92.57,92.43,92.44,36572.0,75.3036,75.3036,75.1897,75.1978,36572.0
2017-10-09 12:10:00,92.44,92.44,92.3,92.3,39036.0,75.1978,75.1978,75.084,75.084,39036.0
2017-10-09 12:15:00,92.3,92.32,92.29,92.29,54597.0,75.084,75.1002,75.0758,75.0758,54597.0
2017-10-09 12:20:00,92.3,92.3,92.26,92.3,44537.0,75.084,75.084,75.0514,75.084,44537.0
2017-10-09 12:25:00,92.3,92.38,92.28,92.37,41627.0,75.084,75.149,75.0677,75.1409,41627.0
2017-10-09 12:30:00,92.37,92.38,92.31,92.34,53561.0,75.1409,75.149,75.0921,75.1165,53561.0
2017-10-09 12:35:00,92.34,92.35,92.33,92.34,31144.0,75.1165,75.1246,75.1084,75.1165,31144.0
2017-10-09 12:40:00,92.34,92.4,92.34,92.39,25334.0,75.1165,75.1653,75.1165,75.1572,25334.0
2017-10-09 12:45:00,92.39,92.42,92.33,92.36,33472.0,75.1572,75.1816,75.1084,75.1328,33472.0
2017-10-09 12:50:00,92.36,92.37,92.32,92.37,24654.0,75.1328,75.1409,75.1002,75.1409,24654.0
2017-10-09 12:55:00,92.36,92.37,92.31,92.31,21740.0,75.1328,75.1409,75.0921,75.0921,21740.0
2017-10-09 13:00:00,92.32,92.36,92.31,92.34,23311.0,75.1002,75.1328,75.0921,75.1165,23311.0
2017-10-09 13:05:00,92.35,92.42,92.34,92.41,58962.0,75.1246,75.1816,75.1165,75.1734,58962.0
2017-10-09 13:10:00,92.42,92.45,92.4,92.43,27847.0,75.1816,75.206,75.1653,75.1897,27847.0
2017-10-09 13:15:00,92.42,92.43,92.39,92.42,25435.0,75.1816,75.1897,75.1572,75.1816,25435.0
2017-10-09 13:20:00,92.42,92.43,92.4,92.43,22291.0,75.1816,75.1897,75.1653,75.1897,22291.0
2017-10-09 13:25:00,92.44,92.46,92.42,92.42,21614.0,75.1978,75.2141,75.1816,75.1816,21614.0
2017-10-09 13:30:00,92.43,92.46,92.42,92.42,23463.0,75.1897,75.2141,75.1816,75.1816,23463.0
2017-10-09 13:35:00,92.41,92.42,92.34,92.36,36243.0,75.1734,75.1816,75.1165,75.1328,36243.0
2017-10-09 13:40:00,92.36,92.38,92.35,92.37,10684.0,75.1328,75.149,75.1246,75.1409,10684.0
2017-10-09 13:45:00,92.37,92.4,92.35,92.4,30233.0,75.1409,75.1653,75.1246,75.1653,30233.0
2017-10-09 13:50:00,92.39,92.42,92.38,92.41,12478.0,75.1572,75.1816,75.149,75.1734,12478.0
2017-10-09 13:55:00,92.4,92.44,92.38,92.4,25573.0,75.1653,75.1978,75.149,75.1653,25573.0
2017-10-09 14:00:00,92.41,92.46,92.38,92.45,37687.0,75.1734,75.2141,75.149,75.206,37687.0
2017-10-09 14:05:00,92.44,92.47,92.43,92.45,27076.0,75.1978,75.2222,75.1897,75.206,27076.0
2017-10-09 14:10:00,92.45,92.45,92.35,92.37,54572.0,75.206,75.206,75.1246,75.1409,54572.0
2017-10-09 14:15:00,92.38,92.4,92.35,92.35,44375.0,75.149,75.1653,75.1246,75.1246,44375.0
2017-10-09 14:20:00,92.36,92.39,92.28,92.28,66205.0,75.1328,75.1572,75.0677,75.0677,66205.0
2017-10-09 14:25:00,92.29,92.34,92.26,92.34,42421.0,75.0758,75.1165,75.0514,75.1165,42421.0
2017-10-09 14:30:00,92.33,92.39,92.32,92.36,68909.0,75.1084,75.1572,75.1002,75.1328,68909.0
2017-10-09 14:35:00,92.37,92.38,92.33,92.34,37648.0,75.1409,75.149,75.1084,75.1165,37648.0
2017-10-09 14:40:00,92.34,92.38,92.33,92.35,47764.0,75.1165,75.149,75.1084,75.1246,47764.0
2017-10-09 14:45:00,92.36,92.46,92.35,92.44,140176.0,75.1328,75.2141,75.1246,75.1978,140176.0
2017-10-09 14:50:00,92.44,92.62,92.44,92.6,113096.0,75.1978,75.3443,75.1978,75.328,113096.0
2017-10-09 14:55:00,92.6,92.6,92.43,92.44,58838.0,75.328,75.328,75.1897,75.1978,58838.0
2017-10-09 15:00:00,92.45,92.45,92.36,92.37,63999.0,75.206,75.206,75.1328,75.1409,63999.0
2017-10-09 15:05:00,92.37,92.37,92.21,92.21,62642.0,75.1409,75.1409,75.0107,75.0107,62642.0
2017-10-09 15:10:00,92.2,92.27,92.16,92.26,62678.0,75.0026,75.0596,74.9701,75.0514,62678.0
2017-10-09 15:15:00,92.26,92.31,92.24,92.29,33794.0,75.0514,75.0921,75.0351,75.0758,33794.0
2017-10-09 15:20:00,92.28,92.32,92.22,92.22,122530.0,75.0677,75.1002,75.0189,75.0189,122530.0
2017-10-09 15:25:00,92.22,92.24,92.17,92.23,48095.0,75.0189,75.0351,74.9782,75.027,48095.0
2017-10-09 15:30:00,92.23,92.24,92.15,92.21,92312.0,75.027,75.0351,74.9619,75.0107,92312.0
2017-10-09 15:35:00,92.21,92.21,92.09,92.17,114793.0,75.0107,75.0107,74.9131,74.9782,114793.0
2017-10-09 15:40:00,92.17,92.18,92.0,92.04,142802.0,74.9782,74.9863,74.8399,74.8725,142802.0
2017-10-09 15:45:00,92.04,92.06,91.93,91.96,148685.0,74.8725,74.8887,74.783,74.8074,148685.0
2017-10-09 15:50:00,91.97,92.09,91.96,92.03,112777.0,74.8155,74.9131,74.8074,74.8643,112777.0
2017-10-09 15:55:00,92.02,92.15,92.0,92.11,335486.0,74.8562,74.9619,74.8399,74.9294,335486.0
2017-10-10 09:30:00,92.37,92.54,92.3,92.44,151002.0,75.1409,75.2792,75.084,75.1978,151002.0
2017-10-10 09:35:00,92.44,92.46,92.33,92.39,102012.0,75.1978,75.2141,75.1084,75.1572,102012.0
2017-10-10 09:40:00,92.4,92.72,92.4,92.64,121488.0,75.1653,75.4256,75.1653,75.3605,121488.0
2017-10-10 09:45:00,92.65,92.87,92.63,92.84,96950.0,75.3687,75.5476,75.3524,75.5232,96950.0
2017-10-10 09:50:00,92.87,92.87,92.68,92.85,86375.0,75.5476,75.5476,75.3931,75.5314,86375.0
2017-10-10 09:55:00,92.85,93.04,92.84,92.91,204068.0,75.5314,75.6859,75.5232,75.5802,204068.0
2017-10-10 10:00:00,92.91,92.94,92.82,92.83,126081.0,75.5802,75.6046,75.507,75.5151,126081.0
2017-10-10 10:05:00,92.83,92.89,92.73,92.73,71770.0,75.5151,75.5639,75.4338,75.4338,71770.0
2017-10-10 10:10:00,92.73,92.74,92.68,92.71,82642.0,75.4338,75.4419,75.3931,75.4175,82642.0
2017-10-10 10:15:00,92.72,92.74,92.69,92.7,71350.0,75.4256,75.4419,75.4012,75.4093,71350.0
2017-10-10 10:20:00,92.69,92.77,92.65,92.68,59003.0,75.4012,75.4663,75.3687,75.3931,59003.0
2017-10-10 10:25:00,92.68,92.74,92.67,92.73,86505.0,75.3931,75.4419,75.3849,75.4338,86505.0
2017-10-10 10:30:00,92.74,92.74,90.11,90.36,2082984.0,75.4419,75.4419,73.3024,73.5058,2082984.0
2017-10-10 10:35:00,90.34,91.15,89.86,91.1,1956329.0,73.4895,74.1485,73.0991,74.1078,1956329.0
2017-10-10 10:40:00,91.1,91.43,90.75,91.43,712136.0,74.1078,74.3762,73.8231,74.3762,712136.0
2017-10-10 10:45:00,91.42,91.68,90.89,91.12,582251.0,74.3681,74.5796,73.937,74.1241,582251.0
2017-10-10 10:50:00,91.12,91.12,90.7,90.72,340729.0,74.1241,74.1241,73.7824,73.7987,340729.0
2017-10-10 10:55:00,90.73,90.88,90.66,90.82,369740.0,73.8068,73.9288,73.7499,73.88,369740.0
2017-10-10 11:00:00,90.82,90.85,90.56,90.56,342213.0,73.88,73.9044,73.6685,73.6685,342213.0
2017-10-10 11:05:00,90.58,90.87,90.57,90.79,370947.0,73.6848,73.9207,73.6766,73.8556,370947.0
2017-10-10 11:10:00,90.79,91.22,90.79,91.02,386208.0,73.8556,74.2054,73.8556,74.0427,386208.0
2017-10-10 11:15:00,91.01,91.13,90.86,90.92,221512.0,74.0346,74.1322,73.9126,73.9614,221512.0
2017-10-10 11:20:00,90.92,91.01,90.85,90.9,116624.0,73.9614,74.0346,73.9044,73.9451,116624.0
2017-10-10 11:25:00,90.9,91.13,90.76,90.9,244702.0,73.9451,74.1322,73.8312,73.9451,244702.0
2017-10-10 11:30:00,90.91,90.91,90.75,90.87,170469.0,73.9532,73.9532,73.8231,73.9207,170469.0
2017-10-10 11:35:00,90.87,91.13,90.66,90.7,242191.0,73.9207,74.1322,73.7499,73.7824,242191.0
2017-10-10 11:40:00,90.71,90.87,90.66,90.71,109639.0,73.7905,73.9207,73.7499,73.7905,109639.0
2017-10-10 11:45:00,90.72,90.88,90.65,90.83,200261.0,73.7987,73.9288,73.7417,73.8881,200261.0
2017-10-10 11:50:00,90.84,90.91,90.79,90.84,125955.0,73.8963,73.9532,73.8556,73.8963,125955.0
2017-10-10 11:55:00,90.84,90.85,90.71,90.72,139937.0,73.8963,73.9044,73.7905,73.7987,139937.0
2017-10-10 12:00:00,90.73,90.79,90.7,90.7,80516.0,73.8068,73.8556,73.7824,73.7824,80516.0
2017-10-10 12:05:00,90.7,90.77,90.51,90.77,201524.0,73.7824,73.8393,73.6278,73.8393,201524.0
2017-10-10 12:10:00,90.76,90.76,90.61,90.71,86156.0,73.8312,73.8312,73.7092,73.7905,86156.0
2017-10-10 12:15:00,90.71,90.72,90.63,90.67,55012.0,73.7905,73.7987,73.7255,73.758,55012.0
2017-10-10 12:20:00,90.66,90.93,90.66,90.85,113810.0,73.7499,73.9695,73.7499,73.9044,113810.0
2017-10-10 12:25:00,90.85,91.12,90.83,91.1,135897.0,73.9044,74.1241,73.8881,74.1078,135897.0
2017-10-10 12:30:00,91.1,91.11,91.02,91.06,54401.0,74.1078,74.1159,74.0427,74.0752,54401.0
2017-10-10 12:35:00,91.06,91.07,90.95,91.0,73029.0,74.0752,74.0834,73.9858,74.0264,73029.0
2017-10-10 12:40:00,91.01,91.01,90.93,90.94,62082.0,74.0346,74.0346,73.9695,73.9776,62082.0
2017-10-10 12:45:00,90.94,90.95,90.88,90.88,75935.0,73.9776,73.9858,73.9288,73.9288,75935.0
2017-10-10 12:50:00,90.88,91.01,90.87,91.01,54404.0,73.9288,74.0346,73.9207,74.0346,54404.0
2017-10-10 12:55:00,91.0,91.05,90.99,91.0,45756.0,74.0264,74.0671,74.0183,74.0264,45756.0
2017-10-10 13:00:00,91.0,91.11,91.0,91.1,91141.0,74.0264,74.1159,74.0264,74.1078,91141.0
2017-10-10 13:05:00,91.1,91.28,91.07,91.28,166567.0,74.1078,74.2542,74.0834,74.2542,166567.0
2017-10-10 13:10:00,91.28,91.31,91.24,91.25,92236.0,74.2542,74.2786,74.2217,74.2298,92236.0
2017-10-10 13:15:00,91.25,91.25,91.08,91.13,91898.0,74.2298,74.2298,74.0915,74.1322,91898.0
2017-10-10 13:20:00,91.14,91.17,91.11,91.15,46757.0,74.1403,74.1647,74.1159,74.1485,46757.0
2017-10-10 13:25:00,91.15,91.18,91.03,91.03,88177.0,74.1485,74.1729,74.0508,74.0508,88177.0
2017-10-10 13:30:00,91.04,91.12,91.01,91.06,73102.0,74.059,74.1241,74.0346,74.0752,73102.0
2017-10-10 13:35:00,91.06,91.11,90.99,91.08,80326.0,74.0752,74.1159,74.0183,74.0915,80326.0
2017-10-10 13:40:00,91.08,91.11,91.03,91.03,61054.0,74.0915,74.1159,74.0508,74.0508,61054.0
2017-10-10 13:45:00,91.03,91.09,91.02,91.09,51761.0,74.0508,74.0997,74.0427,74.0997,51761.0
2017-10-10 13:50:00,91.09,91.16,91.06,91.06,66151.0,74.0997,74.1566,74.0752,74.0752,66151.0
2017-10-10 13:55:00,91.06,91.09,91.04,91.04,37036.0,74.0752,74.0997,74.059,74.059,37036.0
2017-10-10 14:00:00,91.03,91.07,91.0,91.01,65214.0,74.0508,74.0834,74.0264,74.0346,65214.0
2017-10-10 14:05:00,91.0,91.03,90.99,91.03,67754.0,74.0264,74.0508,74.0183,74.0508,67754.0
2017-10-10 14:10:00,91.03,91.08,91.0,91.04,52370.0,74.0508,74.0915,74.0264,74.059,52370.0
2017-10-10 14:15:00,91.03,91.11,91.03,91.11,51789.0,74.0508,74.1159,74.0508,74.1159,51789.0
2017-10-10 14:20:00,91.11,91.15,91.1,91.12,50103.0,74.1159,74.1485,74.1078,74.1241,50103.0
2017-10-10 14:25:00,91.12,91.16,91.04,91.08,81810.0,74.1241,74.1566,74.059,74.0915,81810.0
2017-10-10 14:30:00,91.07,91.09,91.04,91.05,46037.0,74.0834,74.0997,74.059,74.0671,46037.0
2017-10-10 14:35:00,91.05,91.08,91.04,91.06,34212.0,74.0671,74.0915,74.059,74.0752,34212.0
2017-10-10 14:40:00,91.06,91.14,91.05,91.12,52764.0,74.0752,74.1403,74.0671,74.1241,52764.0
2017-10-10 14:45:00,91.12,91.18,91.12,91.14,101438.0,74.1241,74.1729,74.1241,74.1403,101438.0
2017-10-10 14:50:00,91.13,91.15,91.11,91.15,57817.0,74.1322,74.1485,74.1159,74.1485,57817.0
2017-10-10 14:55:00,91.15,91.18,91.11,91.17,105167.0,74.1485,74.1729,74.1159,74.1647,105167.0
2017-10-10 15:00:00,91.18,91.18,91.14,91.17,81426.0,74.1729,74.1729,74.1403,74.1647,81426.0
2017-10-10 15:05:00,91.17,91.19,91.14,91.16,108270.0,74.1647,74.181,74.1403,74.1566,108270.0
2017-10-10 15:10:00,91.15,91.26,91.15,91.23,81835.0,74.1485,74.2379,74.1485,74.2135,81835.0
2017-10-10 15:15:00,91.23,91.36,91.2,91.34,132096.0,74.2135,74.3193,74.1891,74.303,132096.0
2017-10-10 15:20:00,91.34,91.36,91.27,91.29,117848.0,74.303,74.3193,74.2461,74.2623,117848.0
2017-10-10 15:25:00,91.29,91.33,91.23,91.28,94722.0,74.2623,74.2949,74.2135,74.2542,94722.0
2017-10-10 15:30:00,91.28,91.32,91.25,91.29,117976.0,74.2542,74.2868,74.2298,74.2623,117976.0
2017-10-10 15:35:00,91.3,91.4,91.28,91.39,83459.0,74.2705,74.3518,74.2542,74.3437,83459.0
2017-10-10 15:40:00,91.4,91.42,91.36,91.41,105001.0,74.3518,74.3681,74.3193,74.36,105001.0
2017-10-10 15:45:00,91.42,91.49,91.37,91.49,177549.0,74.3681,74.425,74.3274,74.425,177549.0
2017-10-10 15:50:00,91.48,91.49,91.44,91.48,194871.0,74.4169,74.425,74.3844,74.4169,194871.0
2017-10-10 15:55:00,91.48,91.59,91.48,91.58,403506.0,74.4169,74.5064,74.4169,74.4983,403506.0
2017-10-11 09:30:00,91.09,91.59,91.07,91.52,246486.0,74.0997,74.5064,74.0834,74.4494,246486.0
2017-10-11 09:35:00,91.55,91.73,91.52,91.57,73315.0,74.4739,74.6203,74.4494,74.4901,73315.0
2017-10-11 09:40:00,91.57,91.63,91.46,91.5,141242.0,74.4901,74.5389,74.4006,74.4332,141242.0
2017-10-11 09:45:00,91.5,91.67,91.47,91.65,69820.0,74.4332,74.5715,74.4088,74.5552,69820.0
2017-10-11 09:50:00,91.66,91.67,91.45,91.47,87399.0,74.5633,74.5715,74.3925,74.4088,87399.0
2017-10-11 09:55:00,91.47,91.49,91.24,91.31,78039.0,74.4088,74.425,74.2217,74.2786,78039.0
2017-10-11 10:00:00,91.32,91.44,91.32,91.37,107427.0,74.2868,74.3844,74.2868,74.3274,107427.0
2017-10-11 10:05:00,91.37,91.4,91.21,91.29,91359.0,74.3274,74.3518,74.1973,74.2623,91359.0
2017-10-11 10:10:00,91.28,91.43,91.28,91.34,54524.0,74.2542,74.3762,74.2542,74.303,54524.0
2017-10-11 10:15:00,91.34,91.36,91.24,91.24,51842.0,74.303,74.3193,74.2217,74.2217,51842.0
2017-10-11 10:20:00,91.24,91.34,91.23,91.24,44531.0,74.2217,74.303,74.2135,74.2217,44531.0
2017-10-11 10:25:00,91.25,91.29,91.19,91.28,70960.0,74.2298,74.2623,74.181,74.2542,70960.0
2017-10-11 10:30:00,91.29,91.39,91.24,91.28,69530.0,74.2623,74.3437,74.2217,74.2542,69530.0
2017-10-11 10:35:00,91.29,91.39,91.23,91.34,53431.0,74.2623,74.3437,74.2135,74.303,53431.0
2017-10-11 10:40:00,91.35,91.44,91.35,91.37,55270.0,74.3112,74.3844,74.3112,74.3274,55270.0
2017-10-11 10:45:00,91.36,91.39,91.21,91.22,62340.0,74.3193,74.3437,74.1973,74.2054,62340.0
2017-10-11 10:50:00,91.22,91.26,91.18,91.2,77062.0,74.2054,74.2379,74.1729,74.1891,77062.0
2017-10-11 10:55:00,91.2,91.29,91.18,91.22,82116.0,74.1891,74.2623,74.1729,74.2054,82116.0
2017-10-11 11:00:00,91.22,91.25,91.18,91.25,74442.0,74.2054,74.2298,74.1729,74.2298,74442.0
2017-10-11 11:05:00,91.26,91.32,91.24,91.31,47179.0,74.2379,74.2868,74.2217,74.2786,47179.0
2017-10-11 11:10:00,91.31,91.35,91.25,91.29,50878.0,74.2786,74.3112,74.2298,74.2623,50878.0
2017-10-11 11:15:00,91.29,91.39,91.26,91.27,84223.0,74.2623,74.3437,74.2379,74.2461,84223.0
2017-10-11 11:20:00,91.27,91.27,91.22,91.25,61148.0,74.2461,74.2461,74.2054,74.2298,61148.0
2017-10-11 11:25:00,91.26,91.27,91.21,91.23,55000.0,74.2379,74.2461,74.1973,74.2135,55000.0
2017-10-11 11:30:00,91.23,91.26,91.13,91.19,138181.0,74.2135,74.2379,74.1322,74.181,138181.0
2017-10-11 11:35:00,91.19,91.2,91.11,91.11,65949.0,74.181,74.1891,74.1159,74.1159,65949.0
2017-10-11 11:40:00,91.11,91.13,91.07,91.12,144266.0,74.1159,74.1322,74.0834,74.1241,144266.0
2017-10-11 11:45:00,91.12,91.21,91.1,91.13,71998.0,74.1241,74.1973,74.1078,74.1322,71998.0
2017-10-11 11:50:00,91.14,91.2,91.08,91.19,88391.0,74.1403,74.1891,74.0915,74.181,88391.0
2017-10-11 11:55:00,91.2,91.21,91.13,91.21,53426.0,74.1891,74.1973,74.1322,74.1973,53426.0
2017-10-11 12:00:00,91.2,91.37,91.19,91.36,74263.0,74.1891,74.3274,74.181,74.3193,74263.0
2017-10-11 12:05:00,91.34,91.36,91.32,91.34,47059.0,74.303,74.3193,74.2868,74.303,47059.0
2017-10-11 12:10:00,91.33,91.35,91.29,91.35,53719.0,74.2949,74.3112,74.2623,74.3112,53719.0
2017-10-11 12:15:00,91.36,91.5,91.33,91.44,71440.0,74.3193,74.4332,74.2949,74.3844,71440.0
2017-10-11 12:20:00,91.44,91.49,91.42,91.46,73495.0,74.3844,74.425,74.3681,74.4006,73495.0
2017-10-11 12:25:00,91.47,91.48,91.42,91.44,47913.0,74.4088,74.4169,74.3681,74.3844,47913.0
2017-10-11 12:30:00,91.44,91.63,91.43,91.59,99262.0,74.3844,74.5389,74.3762,74.5064,99262.0
2017-10-11 12:35:00,91.59,91.73,91.59,91.68,53100.0,74.5064,74.6203,74.5064,74.5796,53100.0
2017-10-11 12:40:00,91.68,91.71,91.64,91.69,29414.0,74.5796,74.604,74.5471,74.5877,29414.0
2017-10-11 12:45:00,91.68,91.68,91.54,91.59,46715.0,74.5796,74.5796,74.4657,74.5064,46715.0
2017-10-11 12:50:00,91.59,91.61,91.56,91.61,29783.0,74.5064,74.5227,74.482,74.5227,29783.0
2017-10-11 12:55:00,91.6,91.64,91.56,91.57,37465.0,74.5145,74.5471,74.482,74.4901,37465.0
2017-10-11 13:00:00,91.57,91.61,91.54,91.61,24776.0,74.4901,74.5227,74.4657,74.5227,24776.0
2017-10-11 13:05:00,91.61,91.67,91.56,91.58,62722.0,74.5227,74.5715,74.482,74.4983,62722.0
2017-10-11 13:10:00,91.59,91.63,91.57,91.57,37194.0,74.5064,74.5389,74.4901,74.4901,37194.0
2017-10-11 13:15:00,91.57,91.61,91.54,91.61,30582.0,74.4901,74.5227,74.4657,74.5227,30582.0
2017-10-11 13:20:00,91.61,91.62,91.56,91.56,25962.0,74.5227,74.5308,74.482,74.482,25962.0
2017-10-11 13:25:00,91.56,91.63,91.56,91.62,29698.0,74.482,74.5389,74.482,74.5308,29698.0
2017-10-11 13:30:00,91.62,91.63,91.52,91.54,44359.0,74.5308,74.5389,74.4494,74.4657,44359.0
2017-10-11 13:35:00,91.55,91.55,91.45,91.51,51777.0,74.4739,74.4739,74.3925,74.4413,51777.0
2017-10-11 13:40:00,91.5,91.52,91.43,91.44,57491.0,74.4332,74.4494,74.3762,74.3844,57491.0
2017-10-11 13:45:00,91.43,91.48,91.42,91.46,41916.0,74.3762,74.4169,74.3681,74.4006,41916.0
2017-10-11 13:50:00,91.47,91.49,91.44,91.48,26290.0,74.4088,74.425,74.3844,74.4169,26290.0
2017-10-11 13:55:00,91.48,91.49,91.45,91.45,47096.0,74.4169,74.425,74.3925,74.3925,47096.0
2017-10-11 14:00:00,91.45,91.47,91.41,91.42,51501.0,74.3925,74.4088,74.36,74.3681,51501.0
2017-10-11 14:05:00,91.43,91.49,91.43,91.44,49957.0,74.3762,74.425,74.3762,74.3844,49957.0
2017-10-11 14:10:00,91.44,91.47,91.42,91.44,37209.0,74.3844,74.4088,74.3681,74.3844,37209.0
2017-10-11 14:15:00,91.44,91.49,91.43,91.44,43916.0,74.3844,74.425,74.3762,74.3844,43916.0
2017-10-11 14:20:00,91.44,91.45,91.31,91.33,94584.0,74.3844,74.3925,74.2786,74.2949,94584.0
2017-10-11 14:25:00,91.34,91.41,91.33,91.36,41018.0,74.303,74.36,74.2949,74.3193,41018.0
2017-10-11 14:30:00,91.37,91.37,91.29,91.32,64075.0,74.3274,74.3274,74.2623,74.2868,64075.0
2017-10-11 14:35:00,91.32,91.33,91.28,91.31,72398.0,74.2868,74.2949,74.2542,74.2786,72398.0
2017-10-11 14:40:00,91.31,91.32,91.23,91.27,79966.0,74.2786,74.2868,74.2135,74.2461,79966.0
2017-10-11 14:45:00,91.27,91.31,91.25,91.3,57894.0,74.2461,74.2786,74.2298,74.2705,57894.0
2017-10-11 14:50:00,91.3,91.32,91.26,91.27,75061.0,74.2705,74.2868,74.2379,74.2461,75061.0
2017-10-11 14:55:00,91.27,91.37,91.27,91.34,54539.0,74.2461,74.3274,74.2461,74.303,54539.0
2017-10-11 15:00:00,91.34,91.38,91.3,91.33,70875.0,74.303,74.3356,74.2705,74.2949,70875.0
2017-10-11 15:05:00,91.32,91.38,91.31,91.37,48173.0,74.2868,74.3356,74.2786,74.3274,48173.0
2017-10-11 15:10:00,91.37,91.41,91.34,91.35,42215.0,74.3274,74.36,74.303,74.3112,42215.0
2017-10-11 15:15:00,91.35,91.44,91.35,91.4,67131.0,74.3112,74.3844,74.3112,74.3518,67131.0
2017-10-11 15:20:00,91.39,91.45,91.38,91.43,63699.0,74.3437,74.3925,74.3356,74.3762,63699.0
2017-10-11 15:25:00,91.44,91.46,91.36,91.38,99379.0,74.3844,74.4006,74.3193,74.3356,99379.0
2017-10-11 15:30:00,91.38,91.42,91.34,91.36,95073.0,74.3356,74.3681,74.303,74.3193,95073.0
2017-10-11 15:35:00,91.37,91.44,91.35,91.4,103755.0,74.3274,74.3844,74.3112,74.3518,103755.0
2017-10-11 15:40:00,91.4,91.41,91.35,91.39,122144.0,74.3518,74.36,74.3112,74.3437,122144.0
2017-10-11 15:45:00,91.4,91.42,91.33,91.36,134975.0,74.3518,74.3681,74.2949,74.3193,134975.0
2017-10-11 15:50:00,91.37,91.38,91.27,91.34,159113.0,74.3274,74.3356,74.2461,74.303,159113.0
2017-10-11 15:55:00,91.35,91.44,91.32,91.44,410251.0,74.3112,74.3844,74.2868,74.3844,410251.0
2017-10-12 09:30:00,91.41,91.73,91.41,91.64,144032.0,74.36,74.6203,74.36,74.5471,144032.0
2017-10-12 09:35:00,91.68,91.76,91.53,91.6,57250.0,74.5796,74.6447,74.4576,74.5145,57250.0
2017-10-12 09:40:00,91.59,91.63,91.47,91.49,44195.0,74.5064,74.5389,74.4088,74.425,44195.0
2017-10-12 09:45:00,91.49,91.59,91.47,91.5,39357.0,74.425,74.5064,74.4088,74.4332,39357.0
2017-10-12 09:50:00,91.49,91.59,91.45,91.53,45073.0,74.425,74.5064,74.3925,74.4576,45073.0
2017-10-12 09:55:00,91.53,91.59,91.51,91.57,55027.0,74.4576,74.5064,74.4413,74.4901,55027.0
2017-10-12 10:00:00,91.56,91.61,91.54,91.55,71918.0,74.482,74.5227,74.4657,74.4739,71918.0
2017-10-12 10:05:00,91.55,91.63,91.53,91.62,60960.0,74.4739,74.5389,74.4576,74.5308,60960.0
2017-10-12 10:10:00,91.62,91.62,91.48,91.49,68899.0,74.5308,74.5308,74.4169,74.425,68899.0
2017-10-12 10:15:00,91.49,91.5,91.46,91.49,37193.0,74.425,74.4332,74.4006,74.425,37193.0
2017-10-12 10:20:00,91.5,91.53,91.45,91.46,73150.0,74.4332,74.4576,74.3925,74.4006,73150.0
2017-10-12 10:25:00,91.46,91.48,91.39,91.48,56768.0,74.4006,74.4169,74.3437,74.4169,56768.0
2017-10-12 10:30:00,91.48,91.57,91.46,91.48,177086.0,74.4169,74.4901,74.4006,74.4169,177086.0
2017-10-12 10:35:00,91.47,91.57,91.47,91.55,60513.0,74.4088,74.4901,74.4088,74.4739,60513.0
2017-10-12 10:40:00,91.56,91.78,91.56,91.7,229605.0,74.482,74.6609,74.482,74.5959,229605.0
2017-10-12 10:45:00,91.7,91.71,91.6,91.6,44802.0,74.5959,74.604,74.5145,74.5145,44802.0
2017-10-12 10:50:00,91.6,91.67,91.56,91.67,35405.0,74.5145,74.5715,74.482,74.5715,35405.0
2017-10-12 10:55:00,91.67,91.71,91.61,91.63,63535.0,74.5715,74.604,74.5227,74.5389,63535.0
2017-10-12 11:00:00,91.63,91.63,91.5,91.54,58412.0,74.5389,74.5389,74.4332,74.4657,58412.0
2017-10-12 11:05:00,91.55,91.62,91.54,91.56,42689.0,74.4739,74.5308,74.4657,74.482,42689.0
2017-10-12 11:10:00,91.56,91.6,91.55,91.59,41312.0,74.482,74.5145,74.4739,74.5064,41312.0
2017-10-12 11:15:00,91.59,91.62,91.55,91.61,58928.0,74.5064,74.5308,74.4739,74.5227,58928.0
2017-10-12 11:20:00,91.6,91.62,91.57,91.6,47793.0,74.5145,74.5308,74.4901,74.5145,47793.0
2017-10-12 11:25:00,91.61,91.69,91.59,91.69,78273.0,74.5227,74.5877,74.5064,74.5877,78273.0
2017-10-12 11:30:00,91.7,91.93,91.7,91.79,104782.0,74.5959,74.783,74.5959,74.6691,104782.0
2017-10-12 11:35:00,91.78,91.79,91.64,91.68,60429.0,74.6609,74.6691,74.5471,74.5796,60429.0
2017-10-12 11:40:00,91.69,91.74,91.63,91.63,35411.0,74.5877,74.6284,74.5389,74.5389,35411.0
2017-10-12 11:45:00,91.64,91.71,91.61,91.65,47285.0,74.5471,74.604,74.5227,74.5552,47285.0
2017-10-12 11:50:00,91.66,91.74,91.62,91.69,36247.0,74.5633,74.6284,74.5308,74.5877,36247.0
2017-10-12 11:55:00,91.69,91.69,91.62,91.63,36225.0,74.5877,74.5877,74.5308,74.5389,36225.0
2017-10-12 12:00:00,91.64,91.73,91.63,91.68,42470.0,74.5471,74.6203,74.5389,74.5796,42470.0
2017-10-12 12:05:00,91.68,91.68,91.63,91.67,38870.0,74.5796,74.5796,74.5389,74.5715,38870.0
2017-10-12 12:10:00,91.66,91.68,91.62,91.66,32637.0,74.5633,74.5796,74.5308,74.5633,32637.0
2017-10-12 12:15:00,91.65,91.75,91.64,91.74,25416.0,74.5552,74.6365,74.5471,74.6284,25416.0
2017-10-12 12:20:00,91.74,91.77,91.71,91.75,41221.0,74.6284,74.6528,74.604,74.6365,41221.0
2017-10-12 12:25:00,91.75,91.76,91.69,91.69,60518.0,74.6365,74.6447,74.5877,74.5877,60518.0
2017-10-12 12:30:00,91.7,91.73,91.63,91.68,46209.0,74.5959,74.6203,74.5389,74.5796,46209.0
2017-10-12 12:35:00,91.68,91.74,91.67,91.74,13562.0,74.5796,74.6284,74.5715,74.6284,13562.0
2017-10-12 12:40:00,91.74,91.78,91.71,91.73,28765.0,74.6284,74.6609,74.604,74.6203,28765.0
2017-10-12 12:45:00,91.74,91.79,91.73,91.77,21195.0,74.6284,74.6691,74.6203,74.6528,21195.0
2017-10-12 12:50:00,91.77,91.81,91.77,91.81,19510.0,74.6528,74.6854,74.6528,74.6854,19510.0
2017-10-12 12:55:00,91.81,91.9,91.8,91.86,26853.0,74.6854,74.7586,74.6772,74.726,26853.0
2017-10-12 13:00:00,91.86,91.91,91.86,91.89,28198.0,74.726,74.7667,74.726,74.7504,28198.0
2017-10-12 13:05:00,91.9,91.92,91.86,91.87,27826.0,74.7586,74.7748,74.726,74.7342,27826.0
2017-10-12 13:10:00,91.86,91.9,91.86,91.89,18755.0,74.726,74.7586,74.726,74.7504,18755.0
2017-10-12 13:15:00,91.89,91.95,91.89,91.95,22390.0,74.7504,74.7992,74.7504,74.7992,22390.0
2017-10-12 13:20:00,91.95,91.97,91.92,91.96,26143.0,74.7992,74.8155,74.7748,74.8074,26143.0
2017-10-12 13:25:00,91.96,91.96,91.92,91.94,26560.0,74.8074,74.8074,74.7748,74.7911,26560.0
2017-10-12 13:30:00,91.95,91.96,91.92,91.96,26799.0,74.7992,74.8074,74.7748,74.8074,26799.0
2017-10-12 13:35:00,91.96,91.97,91.94,91.97,38300.0,74.8074,74.8155,74.7911,74.8155,38300.0
2017-10-12 13:40:00,91.97,91.98,91.88,91.89,28347.0,74.8155,74.8236,74.7423,74.7504,28347.0
2017-10-12 13:45:00,91.89,91.92,91.88,91.91,17777.0,74.7504,74.7748,74.7423,74.7667,17777.0
2017-10-12 13:50:00,91.91,91.94,91.88,91.92,29790.0,74.7667,74.7911,74.7423,74.7748,29790.0
2017-10-12 13:55:00,91.92,91.92,91.89,91.91,29005.0,74.7748,74.7748,74.7504,74.7667,29005.0
2017-10-12 14:00:00,91.92,91.96,91.9,91.96,25809.0,74.7748,74.8074,74.7586,74.8074,25809.0
2017-10-12 14:05:00,91.95,92.08,91.95,92.03,75547.0,74.7992,74.905,74.7992,74.8643,75547.0
2017-10-12 14:10:00,92.03,92.08,92.0,92.07,38296.0,74.8643,74.905,74.8399,74.8969,38296.0
2017-10-12 14:15:00,92.06,92.08,92.04,92.06,38088.0,74.8887,74.905,74.8725,74.8887,38088.0
2017-10-12 14:20:00,92.05,92.07,91.97,91.99,46494.0,74.8806,74.8969,74.8155,74.8318,46494.0
2017-10-12 14:25:00,91.99,92.03,91.98,92.03,28738.0,74.8318,74.8643,74.8236,74.8643,28738.0
2017-10-12 14:30:00,92.03,92.04,91.95,91.95,40196.0,74.8643,74.8725,74.7992,74.7992,40196.0
2017-10-12 14:35:00,91.95,92.03,91.93,92.02,39742.0,74.7992,74.8643,74.783,74.8562,39742.0
2017-10-12 14:40:00,92.03,92.04,91.98,92.03,69400.0,74.8643,74.8725,74.8236,74.8643,69400.0
2017-10-12 14:45:00,92.03,92.11,92.02,92.09,65507.0,74.8643,74.9294,74.8562,74.9131,65507.0
2017-10-12 14:50:00,92.08,92.16,92.08,92.14,40636.0,74.905,74.9701,74.905,74.9538,40636.0
2017-10-12 14:55:00,92.13,92.2,92.11,92.15,50372.0,74.9457,75.0026,74.9294,74.9619,50372.0
2017-10-12 15:00:00,92.16,92.18,92.14,92.15,46925.0,74.9701,74.9863,74.9538,74.9619,46925.0
2017-10-12 15:05:00,92.16,92.24,92.15,92.23,88382.0,74.9701,75.0351,74.9619,75.027,88382.0
2017-10-12 15:10:00,92.23,92.31,92.2,92.25,87028.0,75.027,75.0921,75.0026,75.0433,87028.0
2017-10-12 15:15:00,92.25,92.26,92.2,92.25,48064.0,75.0433,75.0514,75.0026,75.0433,48064.0
2017-10-12 15:20:00,92.25,92.28,92.2,92.2,64579.0,75.0433,75.0677,75.0026,75.0026,64579.0
2017-10-12 15:25:00,92.2,92.25,92.16,92.18,39304.0,75.0026,75.0433,74.9701,74.9863,39304.0
2017-10-12 15:30:00,92.18,92.2,92.08,92.09,64267.0,74.9863,75.0026,74.905,74.9131,64267.0
2017-10-12 15:35:00,92.09,92.12,92.07,92.12,93903.0,74.9131,74.9375,74.8969,74.9375,93903.0
2017-10-12 15:40:00,92.12,92.16,92.08,92.1,131827.0,74.9375,74.9701,74.905,74.9213,131827.0
2017-10-12 15:45:00,92.1,92.12,92.07,92.12,163228.0,74.9213,74.9375,74.8969,74.9375,163228.0
2017-10-12 15:50:00,92.12,92.13,92.01,92.06,186784.0,74.9375,74.9457,74.848,74.8887,186784.0
2017-10-12 15:55:00,92.06,92.17,92.0,92.14,372221.0,74.8887,74.9782,74.8399,74.9538,372221.0
2017-10-13 09:30:00,92.7,93.09,92.6,92.73,227476.0,75.4093,75.7266,75.328,75.4338,227476.0
2017-10-13 09:35:00,92.74,92.98,92.59,92.95,189549.0,75.4419,75.6371,75.3199,75.6127,189549.0
2017-10-13 09:40:00,92.96,93.02,92.87,92.87,64356.0,75.6209,75.6697,75.5476,75.5476,64356.0
2017-10-13 09:45:00,92.88,92.91,92.82,92.91,53787.0,75.5558,75.5802,75.507,75.5802,53787.0
2017-10-13 09:50:00,92.91,92.98,92.78,92.8,83331.0,75.5802,75.6371,75.4744,75.4907,83331.0
2017-10-13 09:55:00,92.8,92.82,92.72,92.77,55888.0,75.4907,75.507,75.4256,75.4663,55888.0
2017-10-13 10:00:00,92.77,92.84,92.66,92.83,72659.0,75.4663,75.5232,75.3768,75.5151,72659.0
2017-10-13 10:05:00,92.83,93.0,92.78,92.85,95602.0,75.5151,75.6534,75.4744,75.5314,95602.0
2017-10-13 10:10:00,92.86,93.0,92.84,92.98,51202.0,75.5395,75.6534,75.5232,75.6371,51202.0
2017-10-13 10:15:00,92.98,93.14,92.91,93.13,103529.0,75.6371,75.7673,75.5802,75.7591,103529.0
2017-10-13 10:20:00,93.12,93.25,93.12,93.12,51647.0,75.751,75.8568,75.751,75.751,51647.0
2017-10-13 10:25:00,93.12,93.22,93.12,93.22,40307.0,75.751,75.8324,75.751,75.8324,40307.0
2017-10-13 10:30:00,93.22,93.22,93.15,93.19,43710.0,75.8324,75.8324,75.7754,75.808,43710.0
2017-10-13 10:35:00,93.18,93.21,93.16,93.16,35613.0,75.7998,75.8242,75.7835,75.7835,35613.0
2017-10-13 10:40:00,93.16,93.2,93.09,93.16,60813.0,75.7835,75.8161,75.7266,75.7835,60813.0
2017-10-13 10:45:00,93.15,93.15,93.03,93.07,49319.0,75.7754,75.7754,75.6778,75.7103,49319.0
2017-10-13 10:50:00,93.06,93.06,92.9,92.93,119177.0,75.7022,75.7022,75.572,75.5964,119177.0
2017-10-13 10:55:00,92.93,93.1,92.92,93.1,78949.0,75.5964,75.7347,75.5883,75.7347,78949.0
2017-10-13 11:00:00,93.11,93.16,93.06,93.15,42807.0,75.7429,75.7835,75.7022,75.7754,42807.0
2017-10-13 11:05:00,93.14,93.15,93.0,93.05,66309.0,75.7673,75.7754,75.6534,75.6941,66309.0
2017-10-13 11:10:00,93.05,93.06,93.01,93.04,37023.0,75.6941,75.7022,75.6615,75.6859,37023.0
2017-10-13 11:15:00,93.04,93.07,93.02,93.06,30554.0,75.6859,75.7103,75.6697,75.7022,30554.0
2017-10-13 11:20:00,93.06,93.08,93.03,93.05,32193.0,75.7022,75.7185,75.6778,75.6941,32193.0
2017-10-13 11:25:00,93.04,93.12,93.04,93.1,53867.0,75.6859,75.751,75.6859,75.7347,53867.0
2017-10-13 11:30:00,93.11,93.11,93.05,93.06,44659.0,75.7429,75.7429,75.6941,75.7022,44659.0
2017-10-13 11:35:00,93.06,93.13,93.05,93.13,23854.0,75.7022,75.7591,75.6941,75.7591,23854.0
2017-10-13 11:40:00,93.13,93.14,93.09,93.09,25590.0,75.7591,75.7673,75.7266,75.7266,25590.0
2017-10-13 11:45:00,93.09,93.2,93.07,93.19,34581.0,75.7266,75.8161,75.7103,75.808,34581.0
2017-10-13 11:50:00,93.18,93.21,93.17,93.2,47995.0,75.7998,75.8242,75.7917,75.8161,47995.0
2017-10-13 11:55:00,93.19,93.22,93.17,93.19,43578.0,75.808,75.8324,75.7917,75.808,43578.0
2017-10-13 12:00:00,93.19,93.19,93.16,93.19,44226.0,75.808,75.808,75.7835,75.808,44226.0
2017-10-13 12:05:00,93.19,93.22,93.16,93.21,40707.0,75.808,75.8324,75.7835,75.8242,40707.0
2017-10-13 12:10:00,93.22,93.23,93.18,93.19,37711.0,75.8324,75.8405,75.7998,75.808,37711.0
2017-10-13 12:15:00,93.19,93.25,93.18,93.25,28890.0,75.808,75.8568,75.7998,75.8568,28890.0
2017-10-13 12:20:00,93.25,93.32,93.24,93.3,48378.0,75.8568,75.9137,75.8486,75.8974,48378.0
2017-10-13 12:25:00,93.3,93.33,93.28,93.33,51161.0,75.8974,75.9218,75.8812,75.9218,51161.0
2017-10-13 12:30:00,93.33,93.33,93.26,93.3,28897.0,75.9218,75.9218,75.8649,75.8974,28897.0
2017-10-13 12:35:00,93.29,93.39,93.29,93.38,36896.0,75.8893,75.9706,75.8893,75.9625,36896.0
2017-10-13 12:40:00,93.38,93.4,93.36,93.38,32160.0,75.9625,75.9788,75.9462,75.9625,32160.0
2017-10-13 12:45:00,93.38,93.4,93.36,93.37,40001.0,75.9625,75.9788,75.9462,75.9544,40001.0
2017-10-13 12:50:00,93.38,93.42,93.35,93.38,37053.0,75.9625,75.9951,75.9381,75.9625,37053.0
2017-10-13 12:55:00,93.37,93.43,93.37,93.41,23309.0,75.9544,76.0032,75.9544,75.9869,23309.0
2017-10-13 13:00:00,93.41,93.41,93.34,93.37,42381.0,75.9869,75.9869,75.93,75.9544,42381.0
2017-10-13 13:05:00,93.37,93.4,93.36,93.39,30410.0,75.9544,75.9788,75.9462,75.9706,30410.0
2017-10-13 13:10:00,93.39,93.43,93.36,93.41,39006.0,75.9706,76.0032,75.9462,75.9869,39006.0
2017-10-13 13:15:00,93.42,93.44,93.36,93.39,35295.0,75.9951,76.0113,75.9462,75.9706,35295.0
2017-10-13 13:20:00,93.39,93.44,93.39,93.41,56892.0,75.9706,76.0113,75.9706,75.9869,56892.0
2017-10-13 13:25:00,93.4,93.48,93.4,93.46,28043.0,75.9788,76.0439,75.9788,76.0276,28043.0
2017-10-13 13:30:00,93.46,93.46,93.4,93.4,27641.0,76.0276,76.0276,75.9788,75.9788,27641.0
2017-10-13 13:35:00,93.41,93.46,93.4,93.46,36509.0,75.9869,76.0276,75.9788,76.0276,36509.0
2017-10-13 13:40:00,93.46,93.51,93.4,93.41,65220.0,76.0276,76.0683,75.9788,75.9869,65220.0
2017-10-13 13:45:00,93.41,93.42,93.4,93.41,24416.0,75.9869,75.9951,75.9788,75.9869,24416.0
2017-10-13 13:50:00,93.4,93.42,93.33,93.33,66720.0,75.9788,75.9951,75.9218,75.9218,66720.0
2017-10-13 13:55:00,93.33,93.38,93.27,93.3,52927.0,75.9218,75.9625,75.873,75.8974,52927.0
2017-10-13 14:00:00,93.3,93.3,93.22,93.24,29511.0,75.8974,75.8974,75.8324,75.8486,29511.0
2017-10-13 14:05:00,93.24,93.25,93.17,93.22,25404.0,75.8486,75.8568,75.7917,75.8324,25404.0
2017-10-13 14:10:00,93.22,93.24,93.18,93.18,29985.0,75.8324,75.8486,75.7998,75.7998,29985.0
2017-10-13 14:15:00,93.19,93.23,93.18,93.2,43761.0,75.808,75.8405,75.7998,75.8161,43761.0
2017-10-13 14:20:00,93.2,93.25,93.18,93.24,29805.0,75.8161,75.8568,75.7998,75.8486,29805.0
2017-10-13 14:25:00,93.25,93.26,93.21,93.24,26933.0,75.8568,75.8649,75.8242,75.8486,26933.0
2017-10-13 14:30:00,93.25,93.27,93.21,93.23,35911.0,75.8568,75.873,75.8242,75.8405,35911.0
2017-10-13 14:35:00,93.23,93.25,93.19,93.2,32781.0,75.8405,75.8568,75.808,75.8161,32781.0
2017-10-13 14:40:00,93.19,93.23,93.19,93.22,41418.0,75.808,75.8405,75.808,75.8324,41418.0
2017-10-13 14:45:00,93.23,93.23,93.19,93.2,24857.0,75.8405,75.8405,75.808,75.8161,24857.0
2017-10-13 14:50:00,93.21,93.22,93.19,93.2,28759.0,75.8242,75.8324,75.808,75.8161,28759.0
2017-10-13 14:55:00,93.2,93.23,93.2,93.22,44690.0,75.8161,75.8405,75.8161,75.8324,44690.0
2017-10-13 15:00:00,93.22,93.23,93.19,93.21,46453.0,75.8324,75.8405,75.808,75.8242,46453.0
2017-10-13 15:05:00,93.2,93.29,93.2,93.29,128644.0,75.8161,75.8893,75.8161,75.8893,128644.0
2017-10-13 15:10:00,93.28,93.29,93.22,93.26,32405.0,75.8812,75.8893,75.8324,75.8649,32405.0
2017-10-13 15:15:00,93.26,93.26,93.05,93.1,113147.0,75.8649,75.8649,75.6941,75.7347,113147.0
2017-10-13 15:20:00,93.09,93.09,93.03,93.05,51014.0,75.7266,75.7266,75.6778,75.6941,51014.0
2017-10-13 15:25:00,93.05,93.12,93.04,93.1,39747.0,75.6941,75.751,75.6859,75.7347,39747.0
2017-10-13 15:30:00,93.1,93.12,93.05,93.08,69216.0,75.7347,75.751,75.6941,75.7185,69216.0
2017-10-13 15:35:00,93.08,93.09,93.04,93.07,72678.0,75.7185,75.7266,75.6859,75.7103,72678.0
2017-10-13 15:40:00,93.07,93.11,93.01,93.11,119013.0,75.7103,75.7429,75.6615,75.7429,119013.0
2017-10-13 15:45:00,93.1,93.13,93.05,93.13,116018.0,75.7347,75.7591,75.6941,75.7591,116018.0
2017-10-13 15:50:00,93.13,93.13,93.04,93.04,119225.0,75.7591,75.7591,75.6859,75.6859,119225.0
2017-10-13 15:55:00,93.05,93.09,92.98,93.09,499786.0,75.6941,75.7266,75.6371,75.7266,499786.0
2017-10-16 09:30:00,92.97,93.23,92.71,93.04,206098.0,75.629,75.8405,75.4175,75.6859,206098.0
2017-10-16 09:35:00,93.05,93.19,92.97,93.16,48971.0,75.6941,75.808,75.629,75.7835,48971.0
2017-10-16 09:40:00,93.15,93.24,93.07,93.23,51981.0,75.7754,75.8486,75.7103,75.8405,51981.0
2017-10-16 09:45:00,93.24,93.35,93.09,93.1,55157.0,75.8486,75.9381,75.7266,75.7347,55157.0
2017-10-16 09:50:00,93.09,93.23,93.09,93.11,39903.0,75.7266,75.8405,75.7266,75.7429,39903.0
2017-10-16 09:55:00,93.1,93.21,93.1,93.18,33113.0,75.7347,75.8242,75.7347,75.7998,33113.0
2017-10-16 10:00:00,93.17,93.23,93.1,93.2,40918.0,75.7917,75.8405,75.7347,75.8161,40918.0
2017-10-16 10:05:00,93.2,93.24,93.12,93.13,25113.0,75.8161,75.8486,75.751,75.7591,25113.0
2017-10-16 10:10:00,93.12,93.13,93.0,93.06,34308.0,75.751,75.7591,75.6534,75.7022,34308.0
2017-10-16 10:15:00,93.07,93.12,93.0,93.05,22168.0,75.7103,75.751,75.6534,75.6941,22168.0
2017-10-16 10:20:00,93.05,93.17,93.03,93.15,22422.0,75.6941,75.7917,75.6778,75.7754,22422.0
2017-10-16 10:25:00,93.15,93.17,93.12,93.16,19668.0,75.7754,75.7917,75.751,75.7835,19668.0
2017-10-16 10:30:00,93.17,93.17,93.02,93.03,25631.0,75.7917,75.7917,75.6697,75.6778,25631.0
2017-10-16 10:35:00,93.02,93.04,92.93,93.03,36051.0,75.6697,75.6859,75.5964,75.6778,36051.0
2017-10-16 10:40:00,93.04,93.04,92.86,92.91,111387.0,75.6859,75.6859,75.5395,75.5802,111387.0
2017-10-16 10:45:00,92.91,92.98,92.87,92.94,46837.0,75.5802,75.6371,75.5476,75.6046,46837.0
2017-10-16 10:50:00,92.92,93.04,92.9,93.01,28153.0,75.5883,75.6859,75.572,75.6615,28153.0
2017-10-16 10:55:00,93.01,93.02,92.88,92.98,50253.0,75.6615,75.6697,75.5558,75.6371,50253.0
2017-10-16 11:00:00,92.99,93.06,92.96,93.04,21773.0,75.6453,75.7022,75.6209,75.6859,21773.0
2017-10-16 11:05:00,93.04,93.12,93.01,93.09,23774.0,75.6859,75.751,75.6615,75.7266,23774.0
2017-10-16 11:10:00,93.09,93.12,93.06,93.08,19594.0,75.7266,75.751,75.7022,75.7185,19594.0
2017-10-16 11:15:00,93.08,93.12,93.06,93.09,28735.0,75.7185,75.751,75.7022,75.7266,28735.0
2017-10-16 11:20:00,93.1,93.14,93.06,93.07,28899.0,75.7347,75.7673,75.7022,75.7103,28899.0
2017-10-16 11:25:00,93.07,93.13,93.06,93.12,21996.0,75.7103,75.7591,75.7022,75.751,21996.0
2017-10-16 11:30:00,93.12,93.12,93.04,93.06,20453.0,75.751,75.751,75.6859,75.7022,20453.0
2017-10-16 11:35:00,93.07,93.09,93.04,93.04,18876.0,75.7103,75.7266,75.6859,75.6859,18876.0
2017-10-16 11:40:00,93.05,93.09,93.05,93.05,16618.0,75.6941,75.7266,75.6941,75.6941,16618.0
2017-10-16 11:45:00,93.06,93.08,92.99,92.99,49522.0,75.7022,75.7185,75.6453,75.6453,49522.0
2017-10-16 11:50:00,92.99,93.02,92.95,93.0,38018.0,75.6453,75.6697,75.6127,75.6534,38018.0
2017-10-16 11:55:00,93.0,93.12,92.99,93.12,12655.0,75.6534,75.751,75.6453,75.751,12655.0
2017-10-16 12:00:00,93.11,93.12,92.96,92.98,90302.0,75.7429,75.751,75.6209,75.6371,90302.0
2017-10-16 12:05:00,92.99,93.1,92.99,93.09,23606.0,75.6453,75.7347,75.6453,75.7266,23606.0
2017-10-16 12:10:00,93.08,93.09,93.01,93.05,19222.0,75.7185,75.7266,75.6615,75.6941,19222.0
2017-10-16 12:15:00,93.04,93.09,93.01,93.09,21905.0,75.6859,75.7266,75.6615,75.7266,21905.0
2017-10-16 12:20:00,93.09,93.16,93.07,93.15,21394.0,75.7266,75.7835,75.7103,75.7754,21394.0
2017-10-16 12:25:00,93.15,93.15,93.08,93.12,19169.0,75.7754,75.7754,75.7185,75.751,19169.0
2017-10-16 12:30:00,93.12,93.16,93.12,93.14,20977.0,75.751,75.7835,75.751,75.7673,20977.0
2017-10-16 12:35:00,93.14,93.15,93.12,93.15,10735.0,75.7673,75.7754,75.751,75.7754,10735.0
2017-10-16 12:40:00,93.15,93.17,93.14,93.15,20924.0,75.7754,75.7917,75.7673,75.7754,20924.0
2017-10-16 12:45:00,93.14,93.21,93.14,93.21,15839.0,75.7673,75.8242,75.7673,75.8242,15839.0
2017-10-16 12:50:00,93.21,93.25,93.19,93.24,24290.0,75.8242,75.8568,75.808,75.8486,24290.0
2017-10-16 12:55:00,93.23,93.24,93.18,93.23,29888.0,75.8405,75.8486,75.7998,75.8405,29888.0
2017-10-16 13:00:00,93.23,93.24,93.19,93.2,15315.0,75.8405,75.8486,75.808,75.8161,15315.0
2017-10-16 13:05:00,93.2,93.3,93.2,93.28,21532.0,75.8161,75.8974,75.8161,75.8812,21532.0
2017-10-16 13:10:00,93.29,93.34,93.26,93.31,23329.0,75.8893,75.93,75.8649,75.9056,23329.0
2017-10-16 13:15:00,93.31,93.33,93.28,93.29,23098.0,75.9056,75.9218,75.8812,75.8893,23098.0
2017-10-16 13:20:00,93.29,93.31,93.25,93.25,26148.0,75.8893,75.9056,75.8568,75.8568,26148.0
2017-10-16 13:25:00,93.26,93.3,93.25,93.28,19735.0,75.8649,75.8974,75.8568,75.8812,19735.0
2017-10-16 13:30:00,93.28,93.3,93.23,93.25,31343.0,75.8812,75.8974,75.8405,75.8568,31343.0
2017-10-16 13:35:00,93.25,93.28,93.23,93.25,22530.0,75.8568,75.8812,75.8405,75.8568,22530.0
2017-10-16 13:40:00,93.24,93.28,93.24,93.27,16753.0,75.8486,75.8812,75.8486,75.873,16753.0
2017-10-16 13:45:00,93.26,93.26,93.24,93.26,7123.0,75.8649,75.8649,75.8486,75.8649,7123.0
2017-10-16 13:50:00,93.26,93.34,93.24,93.34,23180.0,75.8649,75.93,75.8486,75.93,23180.0
2017-10-16 13:55:00,93.34,93.37,93.32,93.33,26306.0,75.93,75.9544,75.9137,75.9218,26306.0
2017-10-16 14:00:00,93.33,93.36,93.33,93.35,38253.0,75.9218,75.9462,75.9218,75.9381,38253.0
2017-10-16 14:05:00,93.34,93.36,93.33,93.34,25158.0,75.93,75.9462,75.9218,75.93,25158.0
2017-10-16 14:10:00,93.35,93.37,93.26,93.27,25585.0,75.9381,75.9544,75.8649,75.873,25585.0
2017-10-16 14:15:00,93.27,93.29,93.24,93.25,25546.0,75.873,75.8893,75.8486,75.8568,25546.0
2017-10-16 14:20:00,93.25,93.29,93.24,93.27,33977.0,75.8568,75.8893,75.8486,75.873,33977.0
2017-10-16 14:25:00,93.26,93.27,93.24,93.26,15621.0,75.8649,75.873,75.8486,75.8649,15621.0
2017-10-16 14:30:00,93.26,93.27,93.21,93.26,32333.0,75.8649,75.873,75.8242,75.8649,32333.0
2017-10-16 14:35:00,93.25,93.27,93.24,93.25,46056.0,75.8568,75.873,75.8486,75.8568,46056.0
2017-10-16 14:40:00,93.25,93.27,93.21,93.23,42171.0,75.8568,75.873,75.8242,75.8405,42171.0
2017-10-16 14:45:00,93.23,93.23,93.17,93.17,19235.0,75.8405,75.8405,75.7917,75.7917,19235.0
2017-10-16 14:50:00,93.17,93.21,93.13,93.19,16586.0,75.7917,75.8242,75.7591,75.808,16586.0
2017-10-16 14:55:00,93.19,93.22,93.19,93.21,12092.0,75.808,75.8324,75.808,75.8242,12092.0
2017-10-16 15:00:00,93.21,93.23,93.16,93.16,23705.0,75.8242,75.8405,75.7835,75.7835,23705.0
2017-10-16 15:05:00,93.16,93.18,93.12,93.12,22803.0,75.7835,75.7998,75.751,75.751,22803.0
2017-10-16 15:10:00,93.12,93.17,93.12,93.16,31910.0,75.751,75.7917,75.751,75.7835,31910.0
2017-10-16 15:15:00,93.16,93.17,93.12,93.13,17617.0,75.7835,75.7917,75.751,75.7591,17617.0
2017-10-16 15:20:00,93.13,93.2,93.13,93.17,30338.0,75.7591,75.8161,75.7591,75.7917,30338.0
2017-10-16 15:25:00,93.17,93.18,93.15,93.15,19496.0,75.7917,75.7998,75.7754,75.7754,19496.0
2017-10-16 15:30:00,93.15,93.2,93.14,93.19,41050.0,75.7754,75.8161,75.7673,75.808,41050.0
2017-10-16 15:35:00,93.2,93.23,93.17,93.21,35055.0,75.8161,75.8405,75.7917,75.8242,35055.0
2017-10-16 15:40:00,93.2,93.21,93.14,93.14,37559.0,75.8161,75.8242,75.7673,75.7673,37559.0
2017-10-16 15:45:00,93.14,93.16,93.13,93.13,47627.0,75.7673,75.7835,75.7591,75.7591,47627.0
2017-10-16 15:50:00,93.13,93.14,93.09,93.09,103108.0,75.7591,75.7673,75.7266,75.7266,103108.0
2017-10-16 15:55:00,93.1,93.15,93.09,93.12,268876.0,75.7347,75.7754,75.7266,75.751,268876.0
2017-10-17 09:30:00,93.04,93.08,92.86,92.86,226530.0,75.6859,75.7185,75.5395,75.5395,226530.0
2017-10-17 09:35:00,92.86,92.99,92.8,92.95,78834.0,75.5395,75.6453,75.4907,75.6127,78834.0
2017-10-17 09:40:00,92.95,93.09,92.92,92.95,86433.0,75.6127,75.7266,75.5883,75.6127,86433.0
2017-10-17 09:45:00,92.95,93.04,92.92,93.0,70668.0,75.6127,75.6859,75.5883,75.6534,70668.0
2017-10-17 09:50:00,93.01,93.06,92.9,92.91,45637.0,75.6615,75.7022,75.572,75.5802,45637.0
2017-10-17 09:55:00,92.92,92.94,92.75,92.75,134595.0,75.5883,75.6046,75.45,75.45,134595.0
2017-10-17 10:00:00,92.74,92.76,92.53,92.55,66958.0,75.4419,75.4582,75.2711,75.2873,66958.0
2017-10-17 10:05:00,92.54,92.69,92.53,92.65,85679.0,75.2792,75.4012,75.2711,75.3687,85679.0
2017-10-17 10:10:00,92.64,92.73,92.56,92.62,64918.0,75.3605,75.4338,75.2955,75.3443,64918.0
2017-10-17 10:15:00,92.62,92.73,92.58,92.65,47792.0,75.3443,75.4338,75.3117,75.3687,47792.0
2017-10-17 10:20:00,92.64,92.67,92.58,92.62,32400.0,75.3605,75.3849,75.3117,75.3443,32400.0
2017-10-17 10:25:00,92.62,92.66,92.51,92.55,47810.0,75.3443,75.3768,75.2548,75.2873,47810.0
2017-10-17 10:30:00,92.54,92.59,92.5,92.51,53975.0,75.2792,75.3199,75.2467,75.2548,53975.0
2017-10-17 10:35:00,92.51,92.53,92.4,92.51,85681.0,75.2548,75.2711,75.1653,75.2548,85681.0
2017-10-17 10:40:00,92.52,92.6,92.5,92.51,61614.0,75.2629,75.328,75.2467,75.2548,61614.0
2017-10-17 10:45:00,92.52,92.69,92.48,92.61,80713.0,75.2629,75.4012,75.2304,75.3361,80713.0
2017-10-17 10:50:00,92.6,92.68,92.57,92.6,54665.0,75.328,75.3931,75.3036,75.328,54665.0
2017-10-17 10:55:00,92.59,92.67,92.55,92.65,44460.0,75.3199,75.3849,75.2873,75.3687,44460.0
2017-10-17 11:00:00,92.66,92.67,92.56,92.61,43493.0,75.3768,75.3849,75.2955,75.3361,43493.0
2017-10-17 11:05:00,92.61,92.68,92.6,92.67,36764.0,75.3361,75.3931,75.328,75.3849,36764.0
2017-10-17 11:10:00,92.67,92.72,92.62,92.66,39018.0,75.3849,75.4256,75.3443,75.3768,39018.0
2017-10-17 11:15:00,92.66,92.7,92.64,92.67,29860.0,75.3768,75.4093,75.3605,75.3849,29860.0
2017-10-17 11:20:00,92.67,92.7,92.63,92.65,28857.0,75.3849,75.4093,75.3524,75.3687,28857.0
2017-10-17 11:25:00,92.65,92.71,92.65,92.7,43642.0,75.3687,75.4175,75.3687,75.4093,43642.0
2017-10-17 11:30:00,92.7,92.71,92.61,92.61,32330.0,75.4093,75.4175,75.3361,75.3361,32330.0
2017-10-17 11:35:00,92.62,92.63,92.59,92.6,23394.0,75.3443,75.3524,75.3199,75.328,23394.0
2017-10-17 11:40:00,92.6,92.63,92.54,92.57,186647.0,75.328,75.3524,75.2792,75.3036,186647.0
2017-10-17 11:45:00,92.56,92.58,92.54,92.57,27577.0,75.2955,75.3117,75.2792,75.3036,27577.0
2017-10-17 11:50:00,92.58,92.58,92.54,92.57,13832.0,75.3117,75.3117,75.2792,75.3036,13832.0
2017-10-17 11:55:00,92.57,92.58,92.49,92.49,35524.0,75.3036,75.3117,75.2385,75.2385,35524.0
2017-10-17 12:00:00,92.49,92.5,92.44,92.45,38320.0,75.2385,75.2467,75.1978,75.206,38320.0
2017-10-17 12:05:00,92.45,92.54,92.45,92.53,20029.0,75.206,75.2792,75.206,75.2711,20029.0
2017-10-17 12:10:00,92.54,92.56,92.49,92.5,51242.0,75.2792,75.2955,75.2385,75.2467,51242.0
2017-10-17 12:15:00,92.51,92.52,92.48,92.49,31934.0,75.2548,75.2629,75.2304,75.2385,31934.0
2017-10-17 12:20:00,92.49,92.6,92.49,92.57,25613.0,75.2385,75.328,75.2385,75.3036,25613.0
2017-10-17 12:25:00,92.57,92.63,92.56,92.61,36782.0,75.3036,75.3524,75.2955,75.3361,36782.0
2017-10-17 12:30:00,92.62,92.62,92.58,92.6,35279.0,75.3443,75.3443,75.3117,75.328,35279.0
2017-10-17 12:35:00,92.6,92.61,92.57,92.58,31027.0,75.328,75.3361,75.3036,75.3117,31027.0
2017-10-17 12:40:00,92.58,92.6,92.56,92.58,34897.0,75.3117,75.328,75.2955,75.3117,34897.0
2017-10-17 12:45:00,92.58,92.67,92.58,92.67,95343.0,75.3117,75.3849,75.3117,75.3849,95343.0
2017-10-17 12:50:00,92.66,92.67,92.6,92.6,18511.0,75.3768,75.3849,75.328,75.328,18511.0
2017-10-17 12:55:00,92.6,92.66,92.59,92.66,25570.0,75.328,75.3768,75.3199,75.3768,25570.0
2017-10-17 13:00:00,92.66,92.66,92.53,92.53,41948.0,75.3768,75.3768,75.2711,75.2711,41948.0
2017-10-17 13:05:00,92.52,92.54,92.49,92.54,34649.0,75.2629,75.2792,75.2385,75.2792,34649.0
2017-10-17 13:10:00,92.54,92.59,92.53,92.57,21454.0,75.2792,75.3199,75.2711,75.3036,21454.0
2017-10-17 13:15:00,92.57,92.58,92.53,92.54,26550.0,75.3036,75.3117,75.2711,75.2792,26550.0
2017-10-17 13:20:00,92.54,92.56,92.51,92.54,31620.0,75.2792,75.2955,75.2548,75.2792,31620.0
2017-10-17 13:25:00,92.54,92.54,92.49,92.5,24143.0,75.2792,75.2792,75.2385,75.2467,24143.0
2017-10-17 13:30:00,92.5,92.53,92.49,92.52,47432.0,75.2467,75.2711,75.2385,75.2629,47432.0
2017-10-17 13:35:00,92.51,92.52,92.47,92.48,31190.0,75.2548,75.2629,75.2222,75.2304,31190.0
2017-10-17 13:40:00,92.47,92.57,92.47,92.57,24614.0,75.2222,75.3036,75.2222,75.3036,24614.0
2017-10-17 13:45:00,92.56,92.58,92.51,92.55,71818.0,75.2955,75.3117,75.2548,75.2873,71818.0
2017-10-17 13:50:00,92.55,92.57,92.52,92.54,32263.0,75.2873,75.3036,75.2629,75.2792,32263.0
2017-10-17 13:55:00,92.54,92.56,92.52,92.55,23777.0,75.2792,75.2955,75.2629,75.2873,23777.0
2017-10-17 14:00:00,92.55,92.56,92.48,92.48,28206.0,75.2873,75.2955,75.2304,75.2304,28206.0
2017-10-17 14:05:00,92.49,92.54,92.48,92.52,28931.0,75.2385,75.2792,75.2304,75.2629,28931.0
2017-10-17 14:10:00,92.53,92.54,92.51,92.53,16107.0,75.2711,75.2792,75.2548,75.2711,16107.0
2017-10-17 14:15:00,92.54,92.54,92.5,92.51,21645.0,75.2792,75.2792,75.2467,75.2548,21645.0
2017-10-17 14:20:00,92.51,92.51,92.43,92.46,36033.0,75.2548,75.2548,75.1897,75.2141,36033.0
2017-10-17 14:25:00,92.46,92.52,92.46,92.5,37048.0,75.2141,75.2629,75.2141,75.2467,37048.0
2017-10-17 14:30:00,92.5,92.55,92.5,92.53,23251.0,75.2467,75.2873,75.2467,75.2711,23251.0
2017-10-17 14:35:00,92.53,92.55,92.5,92.55,28267.0,75.2711,75.2873,75.2467,75.2873,28267.0
2017-10-17 14:40:00,92.54,92.54,92.45,92.47,69517.0,75.2792,75.2792,75.206,75.2222,69517.0
2017-10-17 14:45:00,92.47,92.53,92.47,92.52,29905.0,75.2222,75.2711,75.2222,75.2629,29905.0
2017-10-17 14:50:00,92.52,92.53,92.47,92.49,43149.0,75.2629,75.2711,75.2222,75.2385,43149.0
2017-10-17 14:55:00,92.49,92.5,92.47,92.48,29586.0,75.2385,75.2467,75.2222,75.2304,29586.0
2017-10-17 15:00:00,92.49,92.5,92.46,92.49,46516.0,75.2385,75.2467,75.2141,75.2385,46516.0
2017-10-17 15:05:00,92.48,92.53,92.48,92.53,37218.0,75.2304,75.2711,75.2304,75.2711,37218.0
2017-10-17 15:10:00,92.53,92.55,92.51,92.55,52669.0,75.2711,75.2873,75.2548,75.2873,52669.0
2017-10-17 15:15:00,92.55,92.57,92.5,92.52,98498.0,75.2873,75.3036,75.2467,75.2629,98498.0
2017-10-17 15:20:00,92.53,92.56,92.51,92.53,68766.0,75.2711,75.2955,75.2548,75.2711,68766.0
2017-10-17 15:25:00,92.54,92.59,92.53,92.57,52723.0,75.2792,75.3199,75.2711,75.3036,52723.0
2017-10-17 15:30:00,92.57,92.65,92.57,92.62,62641.0,75.3036,75.3687,75.3036,75.3443,62641.0
2017-10-17 15:35:00,92.62,92.68,92.61,92.64,54380.0,75.3443,75.3931,75.3361,75.3605,54380.0
2017-10-17 15:40:00,92.64,92.72,92.63,92.69,66957.0,75.3605,75.4256,75.3524,75.4012,66957.0
2017-10-17 15:45:00,92.69,92.71,92.65,92.69,88360.0,75.4012,75.4175,75.3687,75.4012,88360.0
2017-10-17 15:50:00,92.7,92.75,92.69,92.74,111005.0,75.4093,75.45,75.4012,75.4419,111005.0
2017-10-17 15:55:00,92.74,92.81,92.73,92.8,262298.0,75.4419,75.4988,75.4338,75.4907,262298.0
2017-10-18 09:30:00,92.78,92.87,92.54,92.82,181692.0,75.4744,75.5476,75.2792,75.507,181692.0
2017-10-18 09:35:00,92.8,92.86,92.19,92.21,232582.0,75.4907,75.5395,74.9945,75.0107,232582.0
2017-10-18 09:40:00,92.21,92.51,92.21,92.5,94299.0,75.0107,75.2548,75.0107,75.2467,94299.0
2017-10-18 09:45:00,92.5,92.53,92.17,92.24,117037.0,75.2467,75.2711,74.9782,75.0351,117037.0
2017-10-18 09:50:00,92.25,92.32,92.24,92.29,119080.0,75.0433,75.1002,75.0351,75.0758,119080.0
2017-10-18 09:55:00,92.29,92.33,92.28,92.28,119639.0,75.0758,75.1084,75.0677,75.0677,119639.0
2017-10-18 10:00:00,92.29,92.3,92.01,92.02,157139.0,75.0758,75.084,74.848,74.8562,157139.0
2017-10-18 10:05:00,92.02,92.15,92.01,92.14,90804.0,74.8562,74.9619,74.848,74.9538,90804.0
2017-10-18 10:10:00,92.13,92.28,92.12,92.28,80197.0,74.9457,75.0677,74.9375,75.0677,80197.0
2017-10-18 10:15:00,92.28,92.3,92.22,92.27,76531.0,75.0677,75.084,75.0189,75.0596,76531.0
2017-10-18 10:20:00,92.27,92.3,92.24,92.29,54498.0,75.0596,75.084,75.0351,75.0758,54498.0
2017-10-18 10:25:00,92.28,92.28,92.15,92.15,49012.0,75.0677,75.0677,74.9619,74.9619,49012.0
2017-10-18 10:30:00,92.14,92.23,92.14,92.22,64087.0,74.9538,75.027,74.9538,75.0189,64087.0
2017-10-18 10:35:00,92.22,92.4,92.21,92.3,66587.0,75.0189,75.1653,75.0107,75.084,66587.0
2017-10-18 10:40:00,92.3,92.44,92.29,92.43,51251.0,75.084,75.1978,75.0758,75.1897,51251.0
2017-10-18 10:45:00,92.43,92.43,92.34,92.36,56399.0,75.1897,75.1897,75.1165,75.1328,56399.0
2017-10-18 10:50:00,92.36,92.4,92.35,92.35,58488.0,75.1328,75.1653,75.1246,75.1246,58488.0
2017-10-18 10:55:00,92.36,92.38,92.35,92.37,77494.0,75.1328,75.149,75.1246,75.1409,77494.0
2017-10-18 11:00:00,92.37,92.37,92.31,92.31,80850.0,75.1409,75.1409,75.0921,75.0921,80850.0
2017-10-18 11:05:00,92.31,92.35,92.3,92.33,61170.0,75.0921,75.1246,75.084,75.1084,61170.0
2017-10-18 11:10:00,92.33,92.37,92.32,92.36,54143.0,75.1084,75.1409,75.1002,75.1328,54143.0
2017-10-18 11:15:00,92.36,92.4,92.32,92.38,54610.0,75.1328,75.1653,75.1002,75.149,54610.0
2017-10-18 11:20:00,92.38,92.38,92.32,92.35,59481.0,75.149,75.149,75.1002,75.1246,59481.0
2017-10-18 11:25:00,92.36,92.38,92.35,92.36,23834.0,75.1328,75.149,75.1246,75.1328,23834.0
2017-10-18 11:30:00,92.36,92.37,92.29,92.36,62252.0,75.1328,75.1409,75.0758,75.1328,62252.0
2017-10-18 11:35:00,92.36,92.37,92.29,92.32,42636.0,75.1328,75.1409,75.0758,75.1002,42636.0
2017-10-18 11:40:00,92.33,92.39,92.29,92.37,108569.0,75.1084,75.1572,75.0758,75.1409,108569.0
2017-10-18 11:45:00,92.36,92.39,92.35,92.38,47820.0,75.1328,75.1572,75.1246,75.149,47820.0
2017-10-18 11:50:00,92.39,92.4,92.37,92.38,114864.0,75.1572,75.1653,75.1409,75.149,114864.0
2017-10-18 11:55:00,92.38,92.38,92.34,92.34,73258.0,75.149,75.149,75.1165,75.1165,73258.0
2017-10-18 12:00:00,92.34,92.35,92.28,92.28,68133.0,75.1165,75.1246,75.0677,75.0677,68133.0
2017-10-18 12:05:00,92.28,92.29,92.2,92.22,32769.0,75.0677,75.0758,75.0026,75.0189,32769.0
2017-10-18 12:10:00,92.23,92.24,92.2,92.23,44784.0,75.027,75.0351,75.0026,75.027,44784.0
2017-10-18 12:15:00,92.23,92.24,92.19,92.19,41164.0,75.027,75.0351,74.9945,74.9945,41164.0
2017-10-18 12:20:00,92.19,92.32,92.19,92.31,32972.0,74.9945,75.1002,74.9945,75.0921,32972.0
2017-10-18 12:25:00,92.32,92.32,92.22,92.25,51879.0,75.1002,75.1002,75.0189,75.0433,51879.0
2017-10-18 12:30:00,92.25,92.4,92.23,92.39,120591.0,75.0433,75.1653,75.027,75.1572,120591.0
2017-10-18 12:35:00,92.39,92.48,92.36,92.47,140965.0,75.1572,75.2304,75.1328,75.2222,140965.0
2017-10-18 12:40:00,92.48,92.49,92.4,92.41,64680.0,75.2304,75.2385,75.1653,75.1734,64680.0
2017-10-18 12:45:00,92.42,92.45,92.4,92.43,46001.0,75.1816,75.206,75.1653,75.1897,46001.0
2017-10-18 12:50:00,92.44,92.46,92.38,92.39,48091.0,75.1978,75.2141,75.149,75.1572,48091.0
2017-10-18 12:55:00,92.4,92.42,92.35,92.37,34608.0,75.1653,75.1816,75.1246,75.1409,34608.0
2017-10-18 13:00:00,92.37,92.45,92.33,92.36,45895.0,75.1409,75.206,75.1084,75.1328,45895.0
2017-10-18 13:05:00,92.35,92.44,92.35,92.44,56108.0,75.1246,75.1978,75.1246,75.1978,56108.0
2017-10-18 13:10:00,92.44,92.49,92.43,92.48,44164.0,75.1978,75.2385,75.1897,75.2304,44164.0
2017-10-18 13:15:00,92.48,92.55,92.45,92.53,49362.0,75.2304,75.2873,75.206,75.2711,49362.0
2017-10-18 13:20:00,92.53,92.59,92.48,92.59,45462.0,75.2711,75.3199,75.2304,75.3199,45462.0
2017-10-18 13:25:00,92.59,92.63,92.54,92.63,49531.0,75.3199,75.3524,75.2792,75.3524,49531.0
2017-10-18 13:30:00,92.63,92.65,92.55,92.6,40712.0,75.3524,75.3687,75.2873,75.328,40712.0
2017-10-18 13:35:00,92.59,92.61,92.57,92.58,67679.0,75.3199,75.3361,75.3036,75.3117,67679.0
2017-10-18 13:40:00,92.58,92.6,92.55,92.55,24225.0,75.3117,75.328,75.2873,75.2873,24225.0
2017-10-18 13:45:00,92.55,92.61,92.55,92.6,48775.0,75.2873,75.3361,75.2873,75.328,48775.0
2017-10-18 13:50:00,92.61,92.63,92.57,92.6,42335.0,75.3361,75.3524,75.3036,75.328,42335.0
2017-10-18 13:55:00,92.6,92.61,92.59,92.59,26272.0,75.328,75.3361,75.3199,75.3199,26272.0
2017-10-18 14:00:00,92.59,92.61,92.54,92.56,50870.0,75.3199,75.3361,75.2792,75.2955,50870.0
2017-10-18 14:05:00,92.57,92.66,92.56,92.65,38418.0,75.3036,75.3768,75.2955,75.3687,38418.0
2017-10-18 14:10:00,92.65,92.71,92.64,92.7,40951.0,75.3687,75.4175,75.3605,75.4093,40951.0
2017-10-18 14:15:00,92.7,92.75,92.67,92.68,43958.0,75.4093,75.45,75.3849,75.3931,43958.0
2017-10-18 14:20:00,92.67,92.73,92.66,92.73,33948.0,75.3849,75.4338,75.3768,75.4338,33948.0
2017-10-18 14:25:00,92.73,92.73,92.69,92.69,27249.0,75.4338,75.4338,75.4012,75.4012,27249.0
2017-10-18 14:30:00,92.7,92.74,92.69,92.69,44404.0,75.4093,75.4419,75.4012,75.4012,44404.0
2017-10-18 14:35:00,92.7,92.7,92.65,92.68,54845.0,75.4093,75.4093,75.3687,75.3931,54845.0
2017-10-18 14:40:00,92.68,92.73,92.67,92.71,56508.0,75.3931,75.4338,75.3849,75.4175,56508.0
2017-10-18 14:45:00,92.71,92.72,92.7,92.72,35035.0,75.4175,75.4256,75.4093,75.4256,35035.0
2017-10-18 14:50:00,92.71,92.8,92.7,92.8,54115.0,75.4175,75.4907,75.4093,75.4907,54115.0
2017-10-18 14:55:00,92.8,92.83,92.77,92.8,96672.0,75.4907,75.5151,75.4663,75.4907,96672.0
2017-10-18 15:00:00,92.8,92.89,92.77,92.78,237090.0,75.4907,75.5639,75.4663,75.4744,237090.0
2017-10-18 15:05:00,92.79,92.84,92.78,92.84,67460.0,75.4826,75.5232,75.4744,75.5232,67460.0
2017-10-18 15:10:00,92.84,92.91,92.83,92.91,101521.0,75.5232,75.5802,75.5151,75.5802,101521.0
2017-10-18 15:15:00,92.91,92.94,92.89,92.94,104534.0,75.5802,75.6046,75.5639,75.6046,104534.0
2017-10-18 15:20:00,92.93,92.95,92.88,92.91,92883.0,75.5964,75.6127,75.5558,75.5802,92883.0
2017-10-18 15:25:00,92.91,92.92,92.89,92.91,66995.0,75.5802,75.5883,75.5639,75.5802,66995.0
2017-10-18 15:30:00,92.9,92.91,92.86,92.89,99438.0,75.572,75.5802,75.5395,75.5639,99438.0
2017-10-18 15:35:00,92.9,92.94,92.89,92.93,88824.0,75.572,75.6046,75.5639,75.5964,88824.0
2017-10-18 15:40:00,92.93,92.95,92.89,92.89,96681.0,75.5964,75.6127,75.5639,75.5639,96681.0
2017-10-18 15:45:00,92.89,92.9,92.84,92.85,128618.0,75.5639,75.572,75.5232,75.5314,128618.0
2017-10-18 15:50:00,92.84,92.85,92.71,92.71,195695.0,75.5232,75.5314,75.4175,75.4175,195695.0
2017-10-18 15:55:00,92.71,92.78,92.71,92.78,324309.0,75.4175,75.4744,75.4175,75.4744,324309.0
2017-10-19 09:30:00,91.7,91.99,91.68,91.76,359831.0,75.1575,75.3952,75.1411,75.2067,359831.0
2017-10-19 09:35:00,91.75,91.86,91.53,91.61,117837.0,75.1985,75.2887,75.0182,75.0838,117837.0
2017-10-19 09:40:00,91.61,91.69,91.56,91.64,108327.0,75.0838,75.1493,75.0428,75.1083,108327.0
2017-10-19 09:45:00,91.65,91.75,91.64,91.68,56582.0,75.1165,75.1985,75.1083,75.1411,56582.0
2017-10-19 09:50:00,91.67,91.68,91.38,91.38,91689.0,75.1329,75.1411,74.8952,74.8952,91689.0
2017-10-19 09:55:00,91.39,91.43,91.15,91.26,91133.0,74.9034,74.9362,74.7067,74.7969,91133.0
2017-10-19 10:00:00,91.25,91.43,91.14,91.41,99775.0,74.7887,74.9362,74.6985,74.9198,99775.0
2017-10-19 10:05:00,91.41,91.41,91.27,91.34,119440.0,74.9198,74.9198,74.8051,74.8625,119440.0
2017-10-19 10:10:00,91.34,91.41,91.28,91.38,104470.0,74.8625,74.9198,74.8133,74.8952,104470.0
2017-10-19 10:15:00,91.39,91.5,91.32,91.5,71995.0,74.9034,74.9936,74.8461,74.9936,71995.0
2017-10-19 10:20:00,91.5,91.57,91.44,91.47,59561.0,74.9936,75.051,74.9444,74.969,59561.0
2017-10-19 10:25:00,91.45,91.55,91.38,91.54,83823.0,74.9526,75.0346,74.8952,75.0264,83823.0
2017-10-19 10:30:00,91.54,91.64,91.52,91.55,65852.0,75.0264,75.1083,75.01,75.0346,65852.0
2017-10-19 10:35:00,91.54,91.55,91.4,91.46,109489.0,75.0264,75.0346,74.9116,74.9608,109489.0
2017-10-19 10:40:00,91.46,91.47,91.35,91.4,75513.0,74.9608,74.969,74.8707,74.9116,75513.0
2017-10-19 10:45:00,91.4,91.57,91.39,91.55,80780.0,74.9116,75.051,74.9034,75.0346,80780.0
2017-10-19 10:50:00,91.56,91.63,91.55,91.59,54409.0,75.0428,75.1001,75.0346,75.0674,54409.0
2017-10-19 10:55:00,91.58,91.63,91.55,91.58,44869.0,75.0592,75.1001,75.0346,75.0592,44869.0
2017-10-19 11:00:00,91.59,91.6,91.47,91.52,85198.0,75.0674,75.0756,74.969,75.01,85198.0
2017-10-19 11:05:00,91.52,91.53,91.41,91.45,164183.0,75.01,75.0182,74.9198,74.9526,164183.0
2017-10-19 11:10:00,91.44,91.52,91.4,91.5,89003.0,74.9444,75.01,74.9116,74.9936,89003.0
2017-10-19 11:15:00,91.49,91.64,91.49,91.62,56986.0,74.9854,75.1083,74.9854,75.092,56986.0
2017-10-19 11:20:00,91.63,91.66,91.54,91.55,45723.0,75.1001,75.1247,75.0264,75.0346,45723.0
2017-10-19 11:25:00,91.55,91.62,91.54,91.62,63298.0,75.0346,75.092,75.0264,75.092,63298.0
2017-10-19 11:30:00,91.61,91.66,91.57,91.6,66164.0,75.0838,75.1247,75.051,75.0756,66164.0
2017-10-19 11:35:00,91.61,91.64,91.58,91.63,34657.0,75.0838,75.1083,75.0592,75.1001,34657.0
2017-10-19 11:40:00,91.62,91.65,91.6,91.6,43633.0,75.092,75.1165,75.0756,75.0756,43633.0
2017-10-19 11:45:00,91.6,91.65,91.6,91.62,29146.0,75.0756,75.1165,75.0756,75.092,29146.0
2017-10-19 11:50:00,91.61,91.68,91.6,91.68,46836.0,75.0838,75.1411,75.0756,75.1411,46836.0
2017-10-19 11:55:00,91.68,91.68,91.59,91.65,33956.0,75.1411,75.1411,75.0674,75.1165,33956.0
2017-10-19 12:00:00,91.65,91.65,91.59,91.62,27975.0,75.1165,75.1165,75.0674,75.092,27975.0
2017-10-19 12:05:00,91.61,91.65,91.59,91.6,23850.0,75.0838,75.1165,75.0674,75.0756,23850.0
2017-10-19 12:10:00,91.59,91.67,91.59,91.67,28878.0,75.0674,75.1329,75.0674,75.1329,28878.0
2017-10-19 12:15:00,91.67,91.72,91.66,91.7,40533.0,75.1329,75.1739,75.1247,75.1575,40533.0
2017-10-19 12:20:00,91.69,91.83,91.67,91.81,59320.0,75.1493,75.2641,75.1329,75.2477,59320.0
2017-10-19 12:25:00,91.81,91.82,91.79,91.81,42993.0,75.2477,75.2559,75.2313,75.2477,42993.0
2017-10-19 12:30:00,91.81,91.81,91.68,91.72,40457.0,75.2477,75.2477,75.1411,75.1739,40457.0
2017-10-19 12:35:00,91.73,91.75,91.69,91.72,62919.0,75.1821,75.1985,75.1493,75.1739,62919.0
2017-10-19 12:40:00,91.71,91.76,91.7,91.73,37604.0,75.1657,75.2067,75.1575,75.1821,37604.0
2017-10-19 12:45:00,91.73,91.75,91.71,91.72,37727.0,75.1821,75.1985,75.1657,75.1739,37727.0
2017-10-19 12:50:00,91.71,91.72,91.64,91.65,44881.0,75.1657,75.1739,75.1083,75.1165,44881.0
2017-10-19 12:55:00,91.65,91.68,91.58,91.58,34030.0,75.1165,75.1411,75.0592,75.0592,34030.0
2017-10-19 13:00:00,91.58,91.63,91.54,91.62,27044.0,75.0592,75.1001,75.0264,75.092,27044.0
2017-10-19 13:05:00,91.63,91.66,91.58,91.63,24798.0,75.1001,75.1247,75.0592,75.1001,24798.0
2017-10-19 13:10:00,91.62,91.63,91.57,91.59,26342.0,75.092,75.1001,75.051,75.0674,26342.0
2017-10-19 13:15:00,91.59,91.6,91.56,91.6,33477.0,75.0674,75.0756,75.0428,75.0756,33477.0
2017-10-19 13:20:00,91.6,91.6,91.58,91.59,18004.0,75.0756,75.0756,75.0592,75.0674,18004.0
2017-10-19 13:25:00,91.59,91.64,91.58,91.62,23740.0,75.0674,75.1083,75.0592,75.092,23740.0
2017-10-19 13:30:00,91.62,91.66,91.57,91.57,30265.0,75.092,75.1247,75.051,75.051,30265.0
2017-10-19 13:35:00,91.57,91.58,91.56,91.56,17489.0,75.051,75.0592,75.0428,75.0428,17489.0
2017-10-19 13:40:00,91.56,91.59,91.56,91.59,42424.0,75.0428,75.0674,75.0428,75.0674,42424.0
2017-10-19 13:45:00,91.59,91.6,91.53,91.53,59191.0,75.0674,75.0756,75.0182,75.0182,59191.0
2017-10-19 13:50:00,91.53,91.54,91.49,91.51,25672.0,75.0182,75.0264,74.9854,75.0018,25672.0
2017-10-19 13:55:00,91.51,91.51,91.37,91.4,43101.0,75.0018,75.0018,74.8871,74.9116,43101.0
2017-10-19 14:00:00,91.4,91.44,91.38,91.43,83042.0,74.9116,74.9444,74.8952,74.9362,83042.0
2017-10-19 14:05:00,91.42,91.45,91.31,91.34,90080.0,74.928,74.9526,74.8379,74.8625,90080.0
2017-10-19 14:10:00,91.33,91.4,91.31,91.39,43316.0,74.8543,74.9116,74.8379,74.9034,43316.0
2017-10-19 14:15:00,91.39,91.43,91.38,91.41,53149.0,74.9034,74.9362,74.8952,74.9198,53149.0
2017-10-19 14:20:00,91.41,91.48,91.4,91.42,60411.0,74.9198,74.9772,74.9116,74.928,60411.0
2017-10-19 14:25:00,91.42,91.43,91.39,91.42,50045.0,74.928,74.9362,74.9034,74.928,50045.0
2017-10-19 14:30:00,91.42,91.43,91.38,91.38,30046.0,74.928,74.9362,74.8952,74.8952,30046.0
2017-10-19 14:35:00,91.37,91.46,91.35,91.45,60699.0,74.8871,74.9608,74.8707,74.9526,60699.0
2017-10-19 14:40:00,91.44,91.54,91.44,91.54,112371.0,74.9444,75.0264,74.9444,75.0264,112371.0
2017-10-19 14:45:00,91.54,91.54,91.49,91.52,61655.0,75.0264,75.0264,74.9854,75.01,61655.0
2017-10-19 14:50:00,91.52,91.62,91.51,91.62,104256.0,75.01,75.092,75.0018,75.092,104256.0
2017-10-19 14:55:00,91.61,91.66,91.59,91.63,207090.0,75.0838,75.1247,75.0674,75.1001,207090.0
2017-10-19 15:00:00,91.63,91.65,91.6,91.64,81834.0,75.1001,75.1165,75.0756,75.1083,81834.0
2017-10-19 15:05:00,91.64,91.67,91.61,91.65,90992.0,75.1083,75.1329,75.0838,75.1165,90992.0
2017-10-19 15:10:00,91.66,91.68,91.55,91.63,577960.0,75.1247,75.1411,75.0346,75.1001,577960.0
2017-10-19 15:15:00,91.63,91.67,91.58,91.63,156548.0,75.1001,75.1329,75.0592,75.1001,156548.0
2017-10-19 15:20:00,91.63,91.69,91.55,91.57,96770.0,75.1001,75.1493,75.0346,75.051,96770.0
2017-10-19 15:25:00,91.56,91.57,91.47,91.48,107871.0,75.0428,75.051,74.969,74.9772,107871.0
2017-10-19 15:30:00,91.47,91.53,91.42,91.52,141874.0,74.969,75.0182,74.928,75.01,141874.0
2017-10-19 15:35:00,91.52,91.56,91.47,91.51,105064.0,75.01,75.0428,74.969,75.0018,105064.0
2017-10-19 15:40:00,91.51,91.55,91.48,91.51,114619.0,75.0018,75.0346,74.9772,75.0018,114619.0
2017-10-19 15:45:00,91.51,91.53,91.37,91.38,197425.0,75.0018,75.0182,74.8871,74.8952,197425.0
2017-10-19 15:50:00,91.4,91.5,91.38,91.49,158256.0,74.9116,74.9936,74.8952,74.9854,158256.0
2017-10-19 15:55:00,91.49,91.65,91.48,91.63,303152.0,74.9854,75.1165,74.9772,75.1001,303152.0
2017-10-20 09:30:00,89.72,89.96,88.87,89.06,1085556.0,73.5347,73.7314,72.838,72.9938,1085556.0
2017-10-20 09:35:00,89.05,89.07,88.69,88.98,612145.0,72.9856,73.002,72.6905,72.9282,612145.0
2017-10-20 09:40:00,88.95,89.06,88.54,88.62,548103.0,72.9036,72.9938,72.5676,72.6331,548103.0
2017-10-20 09:45:00,88.62,88.77,88.35,88.72,440427.0,72.6331,72.7561,72.4119,72.7151,440427.0
2017-10-20 09:50:00,88.72,88.84,88.67,88.69,333137.0,72.7151,72.8135,72.6741,72.6905,333137.0
2017-10-20 09:55:00,88.68,88.8,88.57,88.58,274526.0,72.6823,72.7807,72.5922,72.6004,274526.0
2017-10-20 10:00:00,88.56,88.78,88.52,88.68,275703.0,72.584,72.7643,72.5512,72.6823,275703.0
2017-10-20 10:05:00,88.67,88.7,88.44,88.53,378104.0,72.6741,72.6987,72.4856,72.5594,378104.0
2017-10-20 10:10:00,88.54,88.94,88.51,88.9,271273.0,72.5676,72.8954,72.543,72.8626,271273.0
2017-10-20 10:15:00,88.89,89.2,88.81,89.1,275176.0,72.8544,73.1085,72.7889,73.0266,275176.0
2017-10-20 10:20:00,89.11,89.19,88.78,88.87,231782.0,73.0347,73.1003,72.7643,72.838,231782.0
2017-10-20 10:25:00,88.87,88.95,88.85,88.9,133891.0,72.838,72.9036,72.8217,72.8626,133891.0
2017-10-20 10:30:00,88.9,88.91,88.66,88.67,159252.0,72.8626,72.8708,72.6659,72.6741,159252.0
2017-10-20 10:35:00,88.67,88.79,88.66,88.75,180651.0,72.6741,72.7725,72.6659,72.7397,180651.0
2017-10-20 10:40:00,88.75,88.9,88.7,88.73,141735.0,72.7397,72.8626,72.6987,72.7233,141735.0
2017-10-20 10:45:00,88.72,88.75,88.6,88.62,130993.0,72.7151,72.7397,72.6168,72.6331,130993.0
2017-10-20 10:50:00,88.63,88.76,88.58,88.59,280171.0,72.6413,72.7479,72.6004,72.6086,280171.0
2017-10-20 10:55:00,88.59,88.66,88.54,88.6,182020.0,72.6086,72.6659,72.5676,72.6168,182020.0
2017-10-20 11:00:00,88.61,88.68,88.58,88.64,127200.0,72.6249,72.6823,72.6004,72.6495,127200.0
2017-10-20 11:05:00,88.64,88.64,88.58,88.61,96123.0,72.6495,72.6495,72.6004,72.6249,96123.0
2017-10-20 11:10:00,88.61,88.67,88.57,88.63,123887.0,72.6249,72.6741,72.5922,72.6413,123887.0
2017-10-20 11:15:00,88.63,88.72,88.62,88.72,167422.0,72.6413,72.7151,72.6331,72.7151,167422.0
2017-10-20 11:20:00,88.72,88.75,88.64,88.7,109527.0,72.7151,72.7397,72.6495,72.6987,109527.0
2017-10-20 11:25:00,88.7,88.74,88.66,88.69,143314.0,72.6987,72.7315,72.6659,72.6905,143314.0
2017-10-20 11:30:00,88.69,88.7,88.64,88.65,154035.0,72.6905,72.6987,72.6495,72.6577,154035.0
2017-10-20 11:35:00,88.66,88.72,88.62,88.67,416854.0,72.6659,72.7151,72.6331,72.6741,416854.0
2017-10-20 11:40:00,88.67,88.75,88.66,88.71,154422.0,72.6741,72.7397,72.6659,72.7069,154422.0
2017-10-20 11:45:00,88.7,88.72,88.51,88.52,235724.0,72.6987,72.7151,72.543,72.5512,235724.0
2017-10-20 11:50:00,88.52,88.52,88.41,88.41,117395.0,72.5512,72.5512,72.461,72.461,117395.0
2017-10-20 11:55:00,88.42,88.45,88.33,88.43,106456.0,72.4692,72.4938,72.3955,72.4774,106456.0
2017-10-20 12:00:00,88.43,88.46,88.02,88.13,273662.0,72.4774,72.502,72.1414,72.2315,273662.0
2017-10-20 12:05:00,88.15,88.18,87.89,88.11,265935.0,72.2479,72.2725,72.0348,72.2151,265935.0
2017-10-20 12:10:00,88.1,88.19,87.91,88.09,201151.0,72.207,72.2807,72.0512,72.1988,201151.0
2017-10-20 12:15:00,88.11,88.15,88.09,88.1,97173.0,72.2151,72.2479,72.1988,72.207,97173.0
2017-10-20 12:20:00,88.09,88.14,88.09,88.11,61762.0,72.1988,72.2397,72.1988,72.2151,61762.0
2017-10-20 12:25:00,88.1,88.23,88.09,88.18,73749.0,72.207,72.3135,72.1988,72.2725,73749.0
2017-10-20 12:30:00,88.18,88.22,88.08,88.12,106115.0,72.2725,72.3053,72.1906,72.2233,106115.0
2017-10-20 12:35:00,88.13,88.15,87.98,88.0,182970.0,72.2315,72.2479,72.1086,72.125,182970.0
2017-10-20 12:40:00,88.0,88.03,87.91,87.98,127575.0,72.125,72.1496,72.0512,72.1086,127575.0
2017-10-20 12:45:00,87.97,88.0,87.89,87.9,79890.0,72.1004,72.125,72.0348,72.043,79890.0
2017-10-20 12:50:00,87.9,87.97,87.86,87.9,142771.0,72.043,72.1004,72.0102,72.043,142771.0
2017-10-20 12:55:00,87.91,87.92,87.77,87.81,151311.0,72.0512,72.0594,71.9365,71.9693,151311.0
2017-10-20 13:00:00,87.8,87.96,87.76,87.95,108023.0,71.9611,72.0922,71.9283,72.084,108023.0
2017-10-20 13:05:00,87.95,88.06,87.93,88.01,138909.0,72.084,72.1742,72.0676,72.1332,138909.0
2017-10-20 13:10:00,88.0,88.1,88.0,88.06,83080.0,72.125,72.207,72.125,72.1742,83080.0
2017-10-20 13:15:00,88.05,88.05,87.99,88.01,118847.0,72.166,72.166,72.1168,72.1332,118847.0
2017-10-20 13:20:00,88.01,88.03,87.94,87.97,104930.0,72.1332,72.1496,72.0758,72.1004,104930.0
2017-10-20 13:25:00,87.97,88.05,87.95,87.95,74796.0,72.1004,72.166,72.084,72.084,74796.0
2017-10-20 13:30:00,87.94,88.03,87.93,88.0,97056.0,72.0758,72.1496,72.0676,72.125,97056.0
2017-10-20 13:35:00,87.99,88.01,87.94,87.97,124631.0,72.1168,72.1332,72.0758,72.1004,124631.0
2017-10-20 13:40:00,87.97,88.08,87.97,88.05,99406.0,72.1004,72.1906,72.1004,72.166,99406.0
2017-10-20 13:45:00,88.05,88.1,88.04,88.1,72462.0,72.166,72.207,72.1578,72.207,72462.0
2017-10-20 13:50:00,88.09,88.16,88.05,88.05,111876.0,72.1988,72.2561,72.166,72.166,111876.0
2017-10-20 13:55:00,88.04,88.14,88.01,88.03,122169.0,72.1578,72.2397,72.1332,72.1496,122169.0
2017-10-20 14:00:00,88.03,88.1,88.02,88.07,110770.0,72.1496,72.207,72.1414,72.1824,110770.0
2017-10-20 14:05:00,88.06,88.08,88.0,88.08,136145.0,72.1742,72.1906,72.125,72.1906,136145.0
2017-10-20 14:10:00,88.08,88.15,88.05,88.06,73099.0,72.1906,72.2479,72.166,72.1742,73099.0
2017-10-20 14:15:00,88.06,88.07,87.94,88.0,128099.0,72.1742,72.1824,72.0758,72.125,128099.0
2017-10-20 14:20:00,87.99,88.04,87.96,88.0,74221.0,72.1168,72.1578,72.0922,72.125,74221.0
2017-10-20 14:25:00,88.01,88.04,87.9,87.99,173278.0,72.1332,72.1578,72.043,72.1168,173278.0
2017-10-20 14:30:00,88.0,88.0,87.93,87.95,130907.0,72.125,72.125,72.0676,72.084,130907.0
2017-10-20 14:35:00,87.96,87.99,87.78,87.8,267856.0,72.0922,72.1168,71.9447,71.9611,267856.0
2017-10-20 14:40:00,87.8,87.82,87.72,87.74,135064.0,71.9611,71.9775,71.8955,71.9119,135064.0
2017-10-20 14:45:00,87.73,87.79,87.71,87.73,129693.0,71.9037,71.9529,71.8873,71.9037,129693.0
2017-10-20 14:50:00,87.72,87.75,87.59,87.71,273093.0,71.8955,71.9201,71.789,71.8873,273093.0
2017-10-20 14:55:00,87.72,87.75,87.61,87.63,168322.0,71.8955,71.9201,71.8053,71.8217,168322.0
2017-10-20 15:00:00,87.62,87.73,87.62,87.64,139500.0,71.8135,71.9037,71.8135,71.8299,139500.0
2017-10-20 15:05:00,87.64,87.81,87.63,87.78,172487.0,71.8299,71.9693,71.8217,71.9447,172487.0
2017-10-20 15:10:00,87.79,87.89,87.78,87.87,130236.0,71.9529,72.0348,71.9447,72.0184,130236.0
2017-10-20 15:15:00,87.86,87.95,87.86,87.93,114514.0,72.0102,72.084,72.0102,72.0676,114514.0
2017-10-20 15:20:00,87.94,87.95,87.9,87.92,165549.0,72.0758,72.084,72.043,72.0594,165549.0
2017-10-20 15:25:00,87.92,87.92,87.91,87.92,151796.0,72.0594,72.0594,72.0512,72.0594,151796.0
2017-10-20 15:30:00,87.92,88.08,87.91,88.02,204605.0,72.0594,72.1906,72.0512,72.1414,204605.0
2017-10-20 15:35:00,88.02,88.1,88.01,88.09,156239.0,72.1414,72.207,72.1332,72.1988,156239.0
2017-10-20 15:40:00,88.08,88.12,88.0,88.01,217143.0,72.1906,72.2233,72.125,72.1332,217143.0
2017-10-20 15:45:00,88.0,88.05,87.93,88.0,435479.0,72.125,72.166,72.0676,72.125,435479.0
2017-10-20 15:50:00,88.0,88.0,87.79,87.9,543336.0,72.125,72.125,71.9529,72.043,543336.0
2017-10-20 15:55:00,87.9,88.37,87.87,88.22,1381886.0,72.043,72.4282,72.0184,72.3053,1381886.0
2017-10-23 09:30:00,88.63,88.74,88.5,88.59,315505.0,72.6413,72.7315,72.5348,72.6086,315505.0
2017-10-23 09:35:00,88.58,88.86,88.58,88.69,249963.0,72.6004,72.8298,72.6004,72.6905,249963.0
2017-10-23 09:40:00,88.7,88.76,88.44,88.46,141157.0,72.6987,72.7479,72.4856,72.502,141157.0
2017-10-23 09:45:00,88.46,88.46,88.1,88.18,227046.0,72.502,72.502,72.207,72.2725,227046.0
2017-10-23 09:50:00,88.18,88.29,88.08,88.14,174257.0,72.2725,72.3627,72.1906,72.2397,174257.0
2017-10-23 09:55:00,88.15,88.3,88.12,88.14,136343.0,72.2479,72.3709,72.2233,72.2397,136343.0
2017-10-23 10:00:00,88.14,88.15,88.01,88.03,185888.0,72.2397,72.2479,72.1332,72.1496,185888.0
2017-10-23 10:05:00,88.03,88.04,88.0,88.02,122032.0,72.1496,72.1578,72.125,72.1414,122032.0
2017-10-23 10:10:00,88.02,88.05,87.81,87.82,162683.0,72.1414,72.166,71.9693,71.9775,162683.0
2017-10-23 10:15:00,87.81,87.81,87.63,87.7,206081.0,71.9693,71.9693,71.8217,71.8791,206081.0
2017-10-23 10:20:00,87.7,87.77,87.57,87.62,177650.0,71.8791,71.9365,71.7726,71.8135,177650.0
2017-10-23 10:25:00,87.63,87.65,87.45,87.47,183532.0,71.8217,71.8381,71.6742,71.6906,183532.0
2017-10-23 10:30:00,87.47,87.52,87.2,87.3,262904.0,71.6906,71.7316,71.4693,71.5513,262904.0
2017-10-23 10:35:00,87.3,87.61,87.27,87.57,193652.0,71.5513,71.8053,71.5267,71.7726,193652.0
2017-10-23 10:40:00,87.57,87.61,87.55,87.59,102763.0,71.7726,71.8053,71.7562,71.789,102763.0
2017-10-23 10:45:00,87.6,87.63,87.57,87.59,113878.0,71.7972,71.8217,71.7726,71.789,113878.0
2017-10-23 10:50:00,87.58,87.6,87.48,87.52,141044.0,71.7808,71.7972,71.6988,71.7316,141044.0
2017-10-23 10:55:00,87.51,87.53,87.35,87.37,190039.0,71.7234,71.7398,71.5922,71.6086,190039.0
2017-10-23 11:00:00,87.38,87.39,87.22,87.32,174054.0,71.6168,71.625,71.4857,71.5677,174054.0
2017-10-23 11:05:00,87.32,87.36,87.23,87.27,99774.0,71.5677,71.6004,71.4939,71.5267,99774.0
2017-10-23 11:10:00,87.27,87.28,87.1,87.18,174124.0,71.5267,71.5349,71.3873,71.4529,174124.0
2017-10-23 11:15:00,87.17,87.24,87.12,87.23,88066.0,71.4447,71.5021,71.4037,71.4939,88066.0
2017-10-23 11:20:00,87.23,87.26,87.19,87.24,156910.0,71.4939,71.5185,71.4611,71.5021,156910.0
2017-10-23 11:25:00,87.24,87.24,87.16,87.19,133850.0,71.5021,71.5021,71.4365,71.4611,133850.0
2017-10-23 11:30:00,87.2,87.26,87.16,87.25,125080.0,71.4693,71.5185,71.4365,71.5103,125080.0
2017-10-23 11:35:00,87.26,87.3,87.15,87.16,79888.0,71.5185,71.5513,71.4283,71.4365,79888.0
2017-10-23 11:40:00,87.15,87.16,86.87,86.89,234150.0,71.4283,71.4365,71.1988,71.2152,234150.0
2017-10-23 11:45:00,86.89,87.05,86.87,87.05,142565.0,71.2152,71.3464,71.1988,71.3464,142565.0
2017-10-23 11:50:00,87.05,87.19,87.04,87.19,121901.0,71.3464,71.4611,71.3382,71.4611,121901.0
2017-10-23 11:55:00,87.19,87.31,87.18,87.3,89970.0,71.4611,71.5595,71.4529,71.5513,89970.0
2017-10-23 12:00:00,87.31,87.32,87.18,87.18,86061.0,71.5595,71.5677,71.4529,71.4529,86061.0
2017-10-23 12:05:00,87.18,87.26,87.18,87.23,109572.0,71.4529,71.5185,71.4529,71.4939,109572.0
2017-10-23 12:10:00,87.23,87.4,87.22,87.36,77234.0,71.4939,71.6332,71.4857,71.6004,77234.0
2017-10-23 12:15:00,87.37,87.43,87.36,87.4,68751.0,71.6086,71.6578,71.6004,71.6332,68751.0
2017-10-23 12:20:00,87.4,87.49,87.39,87.45,110025.0,71.6332,71.707,71.625,71.6742,110025.0
2017-10-23 12:25:00,87.45,87.48,87.22,87.22,138323.0,71.6742,71.6988,71.4857,71.4857,138323.0
2017-10-23 12:30:00,87.24,87.36,87.16,87.27,130789.0,71.5021,71.6004,71.4365,71.5267,130789.0
2017-10-23 12:35:00,87.27,87.31,87.18,87.28,76459.0,71.5267,71.5595,71.4529,71.5349,76459.0
2017-10-23 12:40:00,87.28,87.33,87.24,87.33,79438.0,71.5349,71.5759,71.5021,71.5759,79438.0
2017-10-23 12:45:00,87.32,87.33,87.24,87.25,73687.0,71.5677,71.5759,71.5021,71.5103,73687.0
2017-10-23 12:50:00,87.25,87.31,87.24,87.26,86341.0,71.5103,71.5595,71.5021,71.5185,86341.0
2017-10-23 12:55:00,87.26,87.28,87.24,87.26,48304.0,71.5185,71.5349,71.5021,71.5185,48304.0
2017-10-23 13:00:00,87.27,87.4,87.25,87.4,114787.0,71.5267,71.6332,71.5103,71.6332,114787.0
2017-10-23 13:05:00,87.4,87.41,87.34,87.35,66677.0,71.6332,71.6414,71.5841,71.5922,66677.0
2017-10-23 13:10:00,87.34,87.35,87.18,87.22,116221.0,71.5841,71.5922,71.4529,71.4857,116221.0
2017-10-23 13:15:00,87.22,87.22,87.19,87.22,46345.0,71.4857,71.4857,71.4611,71.4857,46345.0
2017-10-23 13:20:00,87.21,87.3,87.21,87.29,108418.0,71.4775,71.5513,71.4775,71.5431,108418.0
2017-10-23 13:25:00,87.29,87.3,87.15,87.16,73183.0,71.5431,71.5513,71.4283,71.4365,73183.0
2017-10-23 13:30:00,87.15,87.19,87.08,87.18,113000.0,71.4283,71.4611,71.371,71.4529,113000.0
2017-10-23 13:35:00,87.19,87.25,87.16,87.21,51802.0,71.4611,71.5103,71.4365,71.4775,51802.0
2017-10-23 13:40:00,87.21,87.22,87.15,87.16,84269.0,71.4775,71.4857,71.4283,71.4365,84269.0
2017-10-23 13:45:00,87.16,87.28,87.15,87.26,94968.0,71.4365,71.5349,71.4283,71.5185,94968.0
2017-10-23 13:50:00,87.27,87.28,87.18,87.18,71006.0,71.5267,71.5349,71.4529,71.4529,71006.0
2017-10-23 13:55:00,87.19,87.19,87.12,87.12,62839.0,71.4611,71.4611,71.4037,71.4037,62839.0
2017-10-23 14:00:00,87.12,87.21,87.05,87.21,128436.0,71.4037,71.4775,71.3464,71.4775,128436.0
2017-10-23 14:05:00,87.21,87.21,87.07,87.13,79921.0,71.4775,71.4775,71.3628,71.4119,79921.0
2017-10-23 14:10:00,87.13,87.13,87.08,87.12,59265.0,71.4119,71.4119,71.371,71.4037,59265.0
2017-10-23 14:15:00,87.13,87.18,87.1,87.13,64232.0,71.4119,71.4529,71.3873,71.4119,64232.0
2017-10-23 14:20:00,87.14,87.15,87.11,87.12,58403.0,71.4201,71.4283,71.3955,71.4037,58403.0
2017-10-23 14:25:00,87.11,87.14,87.07,87.07,122936.0,71.3955,71.4201,71.3628,71.3628,122936.0
2017-10-23 14:30:00,87.08,87.13,87.02,87.05,149984.0,71.371,71.4119,71.3218,71.3464,149984.0
2017-10-23 14:35:00,87.06,87.08,86.97,86.97,124682.0,71.3546,71.371,71.2808,71.2808,124682.0
2017-10-23 14:40:00,86.97,87.09,86.97,87.03,101826.0,71.2808,71.3792,71.2808,71.33,101826.0
2017-10-23 14:45:00,87.03,87.04,87.0,87.01,83965.0,71.33,71.3382,71.3054,71.3136,83965.0
2017-10-23 14:50:00,87.02,87.02,86.97,86.98,138122.0,71.3218,71.3218,71.2808,71.289,138122.0
2017-10-23 14:55:00,86.99,87.03,86.94,87.02,110921.0,71.2972,71.33,71.2562,71.3218,110921.0
2017-10-23 15:00:00,87.03,87.03,86.97,87.03,107891.0,71.33,71.33,71.2808,71.33,107891.0
2017-10-23 15:05:00,87.03,87.08,86.98,87.07,114034.0,71.33,71.371,71.289,71.3628,114034.0
2017-10-23 15:10:00,87.07,87.1,87.04,87.05,65805.0,71.3628,71.3873,71.3382,71.3464,65805.0
2017-10-23 15:15:00,87.05,87.21,87.05,87.18,124838.0,71.3464,71.4775,71.3464,71.4529,124838.0
2017-10-23 15:20:00,87.18,87.18,87.12,87.16,60929.0,71.4529,71.4529,71.4037,71.4365,60929.0
2017-10-23 15:25:00,87.16,87.19,87.15,87.19,93990.0,71.4365,71.4611,71.4283,71.4611,93990.0
2017-10-23 15:30:00,87.19,87.29,87.18,87.21,130035.0,71.4611,71.5431,71.4529,71.4775,130035.0
2017-10-23 15:35:00,87.21,87.29,87.2,87.26,126158.0,71.4775,71.5431,71.4693,71.5185,126158.0
2017-10-23 15:40:00,87.26,87.29,87.23,87.24,126787.0,71.5185,71.5431,71.4939,71.5021,126787.0
2017-10-23 15:45:00,87.24,87.29,87.18,87.2,116755.0,71.5021,71.5431,71.4529,71.4693,116755.0
2017-10-23 15:50:00,87.2,87.31,87.18,87.3,264146.0,71.4693,71.5595,71.4529,71.5513,264146.0
2017-10-23 15:55:00,87.3,87.34,87.22,87.29,627590.0,71.5513,71.5841,71.4857,71.5431,627590.0
2017-10-24 09:30:00,87.37,87.42,87.17,87.3,278406.0,71.6086,71.6496,71.4447,71.5513,278406.0
2017-10-24 09:35:00,87.31,87.41,87.24,87.37,119652.0,71.5595,71.6414,71.5021,71.6086,119652.0
2017-10-24 09:40:00,87.37,87.42,87.27,87.39,126682.0,71.6086,71.6496,71.5267,71.625,126682.0
2017-10-24 09:45:00,87.39,87.42,87.28,87.32,147726.0,71.625,71.6496,71.5349,71.5677,147726.0
2017-10-24 09:50:00,87.32,87.34,87.11,87.11,116614.0,71.5677,71.5841,71.3955,71.3955,116614.0
2017-10-24 09:55:00,87.11,87.15,87.06,87.14,115787.0,71.3955,71.4283,71.3546,71.4201,115787.0
2017-10-24 10:00:00,87.15,87.21,86.98,86.98,172348.0,71.4283,71.4775,71.289,71.289,172348.0
2017-10-24 10:05:00,86.99,87.03,86.91,86.98,105181.0,71.2972,71.33,71.2316,71.289,105181.0
2017-10-24 10:10:00,86.99,87.03,86.94,86.98,106417.0,71.2972,71.33,71.2562,71.289,106417.0
2017-10-24 10:15:00,86.98,87.1,86.92,87.1,142630.0,71.289,71.3873,71.2398,71.3873,142630.0
2017-10-24 10:20:00,87.09,87.14,87.0,87.02,91476.0,71.3792,71.4201,71.3054,71.3218,91476.0
2017-10-24 10:25:00,87.02,87.08,87.02,87.08,82022.0,71.3218,71.371,71.3218,71.371,82022.0
2017-10-24 10:30:00,87.08,87.14,87.06,87.06,84999.0,71.371,71.4201,71.3546,71.3546,84999.0
2017-10-24 10:35:00,87.06,87.18,87.04,87.17,81380.0,71.3546,71.4529,71.3382,71.4447,81380.0
2017-10-24 10:40:00,87.16,87.16,87.01,87.02,95805.0,71.4365,71.4365,71.3136,71.3218,95805.0
2017-10-24 10:45:00,87.02,87.05,86.97,86.98,73100.0,71.3218,71.3464,71.2808,71.289,73100.0
2017-10-24 10:50:00,86.98,87.04,86.93,86.99,92295.0,71.289,71.3382,71.248,71.2972,92295.0
2017-10-24 10:55:00,86.98,87.01,86.97,86.98,51181.0,71.289,71.3136,71.2808,71.289,51181.0
2017-10-24 11:00:00,86.98,87.08,86.98,87.07,65221.0,71.289,71.371,71.289,71.3628,65221.0
2017-10-24 11:05:00,87.07,87.08,86.97,87.01,88993.0,71.3628,71.371,71.2808,71.3136,88993.0
2017-10-24 11:10:00,87.0,87.2,87.0,87.13,117817.0,71.3054,71.4693,71.3054,71.4119,117817.0
2017-10-24 11:15:00,87.12,87.15,87.05,87.07,77359.0,71.4037,71.4283,71.3464,71.3628,77359.0
2017-10-24 11:20:00,87.07,87.11,86.99,87.0,76411.0,71.3628,71.3955,71.2972,71.3054,76411.0
2017-10-24 11:25:00,87.01,87.04,86.94,87.0,154308.0,71.3136,71.3382,71.2562,71.3054,154308.0
2017-10-24 11:30:00,87.01,87.01,86.95,86.97,80027.0,71.3136,71.3136,71.2644,71.2808,80027.0
2017-10-24 11:35:00,86.97,87.05,86.96,87.01,85202.0,71.2808,71.3464,71.2726,71.3136,85202.0
2017-10-24 11:40:00,87.0,87.01,86.96,86.97,85392.0,71.3054,71.3136,71.2726,71.2808,85392.0
2017-10-24 11:45:00,86.97,86.99,86.96,86.98,52592.0,71.2808,71.2972,71.2726,71.289,52592.0
2017-10-24 11:50:00,86.97,87.0,86.94,86.98,153792.0,71.2808,71.3054,71.2562,71.289,153792.0
2017-10-24 11:55:00,86.99,87.05,86.97,86.97,64894.0,71.2972,71.3464,71.2808,71.2808,64894.0
2017-10-24 12:00:00,86.98,87.0,86.95,86.97,55882.0,71.289,71.3054,71.2644,71.2808,55882.0
2017-10-24 12:05:00,86.97,87.05,86.92,87.02,98022.0,71.2808,71.3464,71.2398,71.3218,98022.0
2017-10-24 12:10:00,87.01,87.01,86.95,86.96,81149.0,71.3136,71.3136,71.2644,71.2726,81149.0
2017-10-24 12:15:00,86.96,87.03,86.95,87.0,76431.0,71.2726,71.33,71.2644,71.3054,76431.0
2017-10-24 12:20:00,87.0,87.06,87.0,87.05,55724.0,71.3054,71.3546,71.3054,71.3464,55724.0
2017-10-24 12:25:00,87.05,87.09,87.01,87.05,59022.0,71.3464,71.3792,71.3136,71.3464,59022.0
2017-10-24 12:30:00,87.05,87.08,87.04,87.06,58360.0,71.3464,71.371,71.3382,71.3546,58360.0
2017-10-24 12:35:00,87.07,87.15,87.06,87.09,87541.0,71.3628,71.4283,71.3546,71.3792,87541.0
2017-10-24 12:40:00,87.08,87.11,87.06,87.06,93315.0,71.371,71.3955,71.3546,71.3546,93315.0
2017-10-24 12:45:00,87.06,87.1,87.06,87.07,63927.0,71.3546,71.3873,71.3546,71.3628,63927.0
2017-10-24 12:50:00,87.08,87.11,87.06,87.09,51778.0,71.371,71.3955,71.3546,71.3792,51778.0
2017-10-24 12:55:00,87.09,87.12,87.07,87.12,75364.0,71.3792,71.4037,71.3628,71.4037,75364.0
2017-10-24 13:00:00,87.11,87.13,87.02,87.02,51800.0,71.3955,71.4119,71.3218,71.3218,51800.0
2017-10-24 13:05:00,87.03,87.04,86.97,86.98,79526.0,71.33,71.3382,71.2808,71.289,79526.0
2017-10-24 13:10:00,86.98,87.03,86.98,87.02,42298.0,71.289,71.33,71.289,71.3218,42298.0
2017-10-24 13:15:00,87.02,87.02,87.0,87.01,47910.0,71.3218,71.3218,71.3054,71.3136,47910.0
2017-10-24 13:20:00,87.02,87.05,87.01,87.04,55159.0,71.3218,71.3464,71.3136,71.3382,55159.0
2017-10-24 13:25:00,87.04,87.05,87.03,87.03,38307.0,71.3382,71.3464,71.33,71.33,38307.0
2017-10-24 13:30:00,87.04,87.04,86.99,87.01,74656.0,71.3382,71.3382,71.2972,71.3136,74656.0
2017-10-24 13:35:00,87.01,87.09,87.01,87.05,65121.0,71.3136,71.3792,71.3136,71.3464,65121.0
2017-10-24 13:40:00,87.04,87.07,87.03,87.03,112109.0,71.3382,71.3628,71.33,71.33,112109.0
2017-10-24 13:45:00,87.04,87.04,86.95,86.96,77529.0,71.3382,71.3382,71.2644,71.2726,77529.0
2017-10-24 13:50:00,86.96,86.97,86.91,86.93,64602.0,71.2726,71.2808,71.2316,71.248,64602.0
2017-10-24 13:55:00,86.94,86.98,86.93,86.96,106810.0,71.2562,71.289,71.248,71.2726,106810.0
2017-10-24 14:00:00,86.97,86.97,86.84,86.85,127204.0,71.2808,71.2808,71.1743,71.1824,127204.0
2017-10-24 14:05:00,86.85,86.94,86.84,86.9,63427.0,71.1824,71.2562,71.1743,71.2234,63427.0
2017-10-24 14:10:00,86.9,86.97,86.89,86.94,65024.0,71.2234,71.2808,71.2152,71.2562,65024.0
2017-10-24 14:15:00,86.94,86.97,86.91,86.93,55592.0,71.2562,71.2808,71.2316,71.248,55592.0
2017-10-24 14:20:00,86.93,86.99,86.92,86.98,115476.0,71.248,71.2972,71.2398,71.289,115476.0
2017-10-24 14:25:00,86.98,86.99,86.95,86.95,70238.0,71.289,71.2972,71.2644,71.2644,70238.0
2017-10-24 14:30:00,86.96,86.98,86.94,86.95,104059.0,71.2726,71.289,71.2562,71.2644,104059.0
2017-10-24 14:35:00,86.96,86.97,86.94,86.95,55906.0,71.2726,71.2808,71.2562,71.2644,55906.0
2017-10-24 14:40:00,86.95,86.96,86.92,86.93,54436.0,71.2644,71.2726,71.2398,71.248,54436.0
2017-10-24 14:45:00,86.93,86.98,86.92,86.96,60763.0,71.248,71.289,71.2398,71.2726,60763.0
2017-10-24 14:50:00,86.95,86.96,86.87,86.91,97582.0,71.2644,71.2726,71.1988,71.2316,97582.0
2017-10-24 14:55:00,86.91,86.93,86.86,86.88,80603.0,71.2316,71.248,71.1906,71.207,80603.0
2017-10-24 15:00:00,86.88,86.91,86.86,86.87,58425.0,71.207,71.2316,71.1906,71.1988,58425.0
2017-10-24 15:05:00,86.88,86.88,86.78,86.85,123116.0,71.207,71.207,71.1251,71.1824,123116.0
2017-10-24 15:10:00,86.84,86.86,86.8,86.81,59949.0,71.1743,71.1906,71.1415,71.1497,59949.0
2017-10-24 15:15:00,86.82,86.86,86.8,86.81,80634.0,71.1579,71.1906,71.1415,71.1497,80634.0
2017-10-24 15:20:00,86.81,86.89,86.81,86.88,72300.0,71.1497,71.2152,71.1497,71.207,72300.0
2017-10-24 15:25:00,86.88,86.91,86.87,86.9,91624.0,71.207,71.2316,71.1988,71.2234,91624.0
2017-10-24 15:30:00,86.9,86.95,86.89,86.95,96804.0,71.2234,71.2644,71.2152,71.2644,96804.0
2017-10-24 15:35:00,86.95,86.96,86.91,86.94,111373.0,71.2644,71.2726,71.2316,71.2562,111373.0
2017-10-24 15:40:00,86.94,86.97,86.89,86.91,108989.0,71.2562,71.2808,71.2152,71.2316,108989.0
2017-10-24 15:45:00,86.91,86.95,86.87,86.93,119451.0,71.2316,71.2644,71.1988,71.248,119451.0
2017-10-24 15:50:00,86.92,86.96,86.91,86.96,148719.0,71.2398,71.2726,71.2316,71.2726,148719.0
2017-10-24 15:55:00,86.96,87.02,86.93,87.0,494124.0,71.2726,71.3218,71.248,71.3054,494124.0
2017-10-25 09:30:00,86.9,86.98,86.63,86.9,206881.0,71.2234,71.289,71.0021,71.2234,206881.0
2017-10-25 09:35:00,86.88,86.95,86.7,86.76,97690.0,71.207,71.2644,71.0595,71.1087,97690.0
2017-10-25 09:40:00,86.77,86.96,86.74,86.84,92677.0,71.1169,71.2726,71.0923,71.1743,92677.0
2017-10-25 09:45:00,86.86,86.86,86.66,86.68,118100.0,71.1906,71.1906,71.0267,71.0431,118100.0
2017-10-25 09:50:00,86.68,86.89,86.68,86.78,118074.0,71.0431,71.2152,71.0431,71.1251,118074.0
2017-10-25 09:55:00,86.78,86.84,86.67,86.71,125674.0,71.1251,71.1743,71.0349,71.0677,125674.0
2017-10-25 10:00:00,86.72,86.73,86.59,86.65,89185.0,71.0759,71.0841,70.9694,71.0185,89185.0
2017-10-25 10:05:00,86.65,86.69,86.57,86.63,95574.0,71.0185,71.0513,70.953,71.0021,95574.0
2017-10-25 10:10:00,86.63,86.69,86.56,86.6,108167.0,71.0021,71.0513,70.9448,70.9775,108167.0
2017-10-25 10:15:00,86.6,86.61,86.55,86.6,137900.0,70.9775,70.9857,70.9366,70.9775,137900.0
2017-10-25 10:20:00,86.59,86.74,86.58,86.58,123261.0,70.9694,71.0923,70.9612,70.9612,123261.0
2017-10-25 10:25:00,86.58,86.58,86.45,86.45,89502.0,70.9612,70.9612,70.8546,70.8546,89502.0
2017-10-25 10:30:00,86.46,86.47,86.38,86.43,89265.0,70.8628,70.871,70.7972,70.8382,89265.0
2017-10-25 10:35:00,86.44,86.46,86.28,86.42,118449.0,70.8464,70.8628,70.7153,70.83,118449.0
2017-10-25 10:40:00,86.43,86.49,86.35,86.37,71020.0,70.8382,70.8874,70.7726,70.789,71020.0
2017-10-25 10:45:00,86.38,86.46,86.37,86.37,70664.0,70.7972,70.8628,70.789,70.789,70664.0
2017-10-25 10:50:00,86.37,86.46,86.37,86.44,95302.0,70.789,70.8628,70.789,70.8464,95302.0
2017-10-25 10:55:00,86.44,86.5,86.42,86.45,154226.0,70.8464,70.8956,70.83,70.8546,154226.0
2017-10-25 11:00:00,86.45,86.5,86.4,86.5,91523.0,70.8546,70.8956,70.8136,70.8956,91523.0
2017-10-25 11:05:00,86.49,86.49,86.38,86.44,92780.0,70.8874,70.8874,70.7972,70.8464,92780.0
2017-10-25 11:10:00,86.44,86.58,86.44,86.58,144504.0,70.8464,70.9612,70.8464,70.9612,144504.0
2017-10-25 11:15:00,86.58,86.68,86.58,86.67,88776.0,70.9612,71.0431,70.9612,71.0349,88776.0
2017-10-25 11:20:00,86.68,86.74,86.63,86.63,77014.0,71.0431,71.0923,71.0021,71.0021,77014.0
2017-10-25 11:25:00,86.64,86.79,86.64,86.77,66279.0,71.0103,71.1333,71.0103,71.1169,66279.0
2017-10-25 11:30:00,86.78,86.82,86.69,86.8,53086.0,71.1251,71.1579,71.0513,71.1415,53086.0
2017-10-25 11:35:00,86.8,86.82,86.72,86.76,51323.0,71.1415,71.1579,71.0759,71.1087,51323.0
2017-10-25 11:40:00,86.77,86.77,86.64,86.68,280686.0,71.1169,71.1169,71.0103,71.0431,280686.0
2017-10-25 11:45:00,86.69,86.69,86.59,86.6,82203.0,71.0513,71.0513,70.9694,70.9775,82203.0
2017-10-25 11:50:00,86.59,86.69,86.54,86.57,57484.0,70.9694,71.0513,70.9284,70.953,57484.0
2017-10-25 11:55:00,86.56,86.65,86.56,86.63,49771.0,70.9448,71.0185,70.9448,71.0021,49771.0
2017-10-25 12:00:00,86.63,86.67,86.57,86.6,64682.0,71.0021,71.0349,70.953,70.9775,64682.0
2017-10-25 12:05:00,86.61,86.66,86.59,86.61,34111.0,70.9857,71.0267,70.9694,70.9857,34111.0
2017-10-25 12:10:00,86.61,86.61,86.49,86.56,67810.0,70.9857,70.9857,70.8874,70.9448,67810.0
2017-10-25 12:15:00,86.56,86.59,86.52,86.56,57344.0,70.9448,70.9694,70.912,70.9448,57344.0
2017-10-25 12:20:00,86.55,86.56,86.45,86.49,41772.0,70.9366,70.9448,70.8546,70.8874,41772.0
2017-10-25 12:25:00,86.48,86.5,86.43,86.44,37559.0,70.8792,70.8956,70.8382,70.8464,37559.0
2017-10-25 12:30:00,86.44,86.49,86.42,86.42,43675.0,70.8464,70.8874,70.83,70.83,43675.0
2017-10-25 12:35:00,86.42,86.43,86.31,86.33,55683.0,70.83,70.8382,70.7399,70.7563,55683.0
2017-10-25 12:40:00,86.32,86.38,86.31,86.37,51219.0,70.7481,70.7972,70.7399,70.789,51219.0
2017-10-25 12:45:00,86.37,86.4,86.33,86.33,43418.0,70.789,70.8136,70.7563,70.7563,43418.0
2017-10-25 12:50:00,86.34,86.43,86.31,86.42,65167.0,70.7645,70.8382,70.7399,70.83,65167.0
2017-10-25 12:55:00,86.41,86.53,86.37,86.5,78376.0,70.8218,70.9202,70.789,70.8956,78376.0
2017-10-25 13:00:00,86.51,86.6,86.5,86.55,36105.0,70.9038,70.9775,70.8956,70.9366,36105.0
2017-10-25 13:05:00,86.55,86.58,86.52,86.53,39299.0,70.9366,70.9612,70.912,70.9202,39299.0
2017-10-25 13:10:00,86.53,86.57,86.51,86.55,38581.0,70.9202,70.953,70.9038,70.9366,38581.0
2017-10-25 13:15:00,86.56,86.65,86.53,86.57,52922.0,70.9448,71.0185,70.9202,70.953,52922.0
2017-10-25 13:20:00,86.56,86.61,86.55,86.57,34986.0,70.9448,70.9857,70.9366,70.953,34986.0
2017-10-25 13:25:00,86.56,86.58,86.54,86.56,63277.0,70.9448,70.9612,70.9284,70.9448,63277.0
2017-10-25 13:30:00,86.56,86.6,86.55,86.56,29487.0,70.9448,70.9775,70.9366,70.9448,29487.0
2017-10-25 13:35:00,86.56,86.58,86.54,86.57,65553.0,70.9448,70.9612,70.9284,70.953,65553.0
2017-10-25 13:40:00,86.56,86.62,86.55,86.61,62215.0,70.9448,70.9939,70.9366,70.9857,62215.0
2017-10-25 13:45:00,86.61,86.65,86.61,86.61,51446.0,70.9857,71.0185,70.9857,70.9857,51446.0
2017-10-25 13:50:00,86.61,86.7,86.6,86.68,51060.0,70.9857,71.0595,70.9775,71.0431,51060.0
2017-10-25 13:55:00,86.69,86.71,86.65,86.67,37863.0,71.0513,71.0677,71.0185,71.0349,37863.0
2017-10-25 14:00:00,86.68,86.74,86.64,86.72,44039.0,71.0431,71.0923,71.0103,71.0759,44039.0
2017-10-25 14:05:00,86.72,86.77,86.7,86.74,40471.0,71.0759,71.1169,71.0595,71.0923,40471.0
2017-10-25 14:10:00,86.74,86.78,86.69,86.69,43577.0,71.0923,71.1251,71.0513,71.0513,43577.0
2017-10-25 14:15:00,86.69,86.73,86.67,86.72,38966.0,71.0513,71.0841,71.0349,71.0759,38966.0
2017-10-25 14:20:00,86.71,86.77,86.7,86.74,39735.0,71.0677,71.1169,71.0595,71.0923,39735.0
2017-10-25 14:25:00,86.74,86.81,86.72,86.81,57031.0,71.0923,71.1497,71.0759,71.1497,57031.0
2017-10-25 14:30:00,86.81,86.81,86.74,86.77,39544.0,71.1497,71.1497,71.0923,71.1169,39544.0
2017-10-25 14:35:00,86.76,86.77,86.72,86.73,94606.0,71.1087,71.1169,71.0759,71.0841,94606.0
2017-10-25 14:40:00,86.73,86.8,86.73,86.78,82207.0,71.0841,71.1415,71.0841,71.1251,82207.0
2017-10-25 14:45:00,86.78,86.81,86.76,86.79,118036.0,71.1251,71.1497,71.1087,71.1333,118036.0
2017-10-25 14:50:00,86.8,86.82,86.75,86.81,46308.0,71.1415,71.1579,71.1005,71.1497,46308.0
2017-10-25 14:55:00,86.81,86.84,86.8,86.84,60174.0,71.1497,71.1743,71.1415,71.1743,60174.0
2017-10-25 15:00:00,86.85,86.89,86.83,86.86,74015.0,71.1824,71.2152,71.1661,71.1906,74015.0
2017-10-25 15:05:00,86.86,86.94,86.85,86.93,85897.0,71.1906,71.2562,71.1824,71.248,85897.0
2017-10-25 15:10:00,86.93,87.08,86.93,87.04,147762.0,71.248,71.371,71.248,71.3382,147762.0
2017-10-25 15:15:00,87.04,87.04,86.99,87.02,69250.0,71.3382,71.3382,71.2972,71.3218,69250.0
2017-10-25 15:20:00,87.03,87.03,86.99,87.02,55536.0,71.33,71.33,71.2972,71.3218,55536.0
2017-10-25 15:25:00,87.02,87.11,87.01,87.09,84309.0,71.3218,71.3955,71.3136,71.3792,84309.0
2017-10-25 15:30:00,87.08,87.09,86.99,87.0,97086.0,71.371,71.3792,71.2972,71.3054,97086.0
2017-10-25 15:35:00,87.0,87.01,86.87,86.87,90139.0,71.3054,71.3136,71.1988,71.1988,90139.0
2017-10-25 15:40:00,86.87,86.92,86.79,86.8,93420.0,71.1988,71.2398,71.1333,71.1415,93420.0
2017-10-25 15:45:00,86.79,86.83,86.75,86.75,139365.0,71.1333,71.1661,71.1005,71.1005,139365.0
2017-10-25 15:50:00,86.75,86.89,86.75,86.87,155253.0,71.1005,71.2152,71.1005,71.1988,155253.0
2017-10-25 15:55:00,86.88,86.88,86.75,86.83,457579.0,71.207,71.207,71.1005,71.1661,457579.0
2017-10-26 09:30:00,87.19,87.66,87.19,87.54,237059.0,71.4611,71.8463,71.4611,71.748,237059.0
2017-10-26 09:35:00,87.52,87.62,87.32,87.45,64455.0,71.7316,71.8135,71.5677,71.6742,64455.0
2017-10-26 09:40:00,87.46,87.54,87.38,87.54,71805.0,71.6824,71.748,71.6168,71.748,71805.0
2017-10-26 09:45:00,87.53,87.7,87.45,87.66,75634.0,71.7398,71.8791,71.6742,71.8463,75634.0
2017-10-26 09:50:00,87.67,87.77,87.64,87.71,179746.0,71.8545,71.9365,71.8299,71.8873,179746.0
2017-10-26 09:55:00,87.7,87.71,87.45,87.53,86722.0,71.8791,71.8873,71.6742,71.7398,86722.0
2017-10-26 10:00:00,87.54,87.54,87.37,87.39,74038.0,71.748,71.748,71.6086,71.625,74038.0
2017-10-26 10:05:00,87.39,87.42,87.32,87.35,45975.0,71.625,71.6496,71.5677,71.5922,45975.0
2017-10-26 10:10:00,87.34,87.46,87.34,87.45,42894.0,71.5841,71.6824,71.5841,71.6742,42894.0
2017-10-26 10:15:00,87.45,87.46,87.2,87.26,75914.0,71.6742,71.6824,71.4693,71.5185,75914.0
2017-10-26 10:20:00,87.25,87.3,87.21,87.29,39058.0,71.5103,71.5513,71.4775,71.5431,39058.0
2017-10-26 10:25:00,87.29,87.32,87.28,87.29,34155.0,71.5431,71.5677,71.5349,71.5431,34155.0
2017-10-26 10:30:00,87.29,87.3,87.15,87.22,52100.0,71.5431,71.5513,71.4283,71.4857,52100.0
2017-10-26 10:35:00,87.22,87.22,87.12,87.2,45442.0,71.4857,71.4857,71.4037,71.4693,45442.0
2017-10-26 10:40:00,87.2,87.26,87.17,87.25,59435.0,71.4693,71.5185,71.4447,71.5103,59435.0
2017-10-26 10:45:00,87.25,87.25,87.18,87.2,84205.0,71.5103,71.5103,71.4529,71.4693,84205.0
2017-10-26 10:50:00,87.2,87.25,87.19,87.22,57302.0,71.4693,71.5103,71.4611,71.4857,57302.0
2017-10-26 10:55:00,87.23,87.27,87.19,87.24,90213.0,71.4939,71.5267,71.4611,71.5021,90213.0
2017-10-26 11:00:00,87.23,87.3,87.2,87.2,107322.0,71.4939,71.5513,71.4693,71.4693,107322.0
2017-10-26 11:05:00,87.2,87.22,87.1,87.22,71290.0,71.4693,71.4857,71.3873,71.4857,71290.0
2017-10-26 11:10:00,87.21,87.25,87.18,87.24,23290.0,71.4775,71.5103,71.4529,71.5021,23290.0
2017-10-26 11:15:00,87.24,87.28,87.18,87.19,50408.0,71.5021,71.5349,71.4529,71.4611,50408.0
2017-10-26 11:20:00,87.18,87.22,87.16,87.17,50504.0,71.4529,71.4857,71.4365,71.4447,50504.0
2017-10-26 11:25:00,87.17,87.23,87.15,87.19,61557.0,71.4447,71.4939,71.4283,71.4611,61557.0
2017-10-26 11:30:00,87.18,87.33,87.18,87.31,37948.0,71.4529,71.5759,71.4529,71.5595,37948.0
2017-10-26 11:35:00,87.31,87.35,87.27,87.34,36292.0,71.5595,71.5922,71.5267,71.5841,36292.0
2017-10-26 11:40:00,87.34,87.34,87.26,87.31,32181.0,71.5841,71.5841,71.5185,71.5595,32181.0
2017-10-26 11:45:00,87.31,87.36,87.27,87.36,44823.0,71.5595,71.6004,71.5267,71.6004,44823.0
2017-10-26 11:50:00,87.36,87.43,87.33,87.43,45813.0,71.6004,71.6578,71.5759,71.6578,45813.0
2017-10-26 11:55:00,87.42,87.46,87.38,87.42,35194.0,71.6496,71.6824,71.6168,71.6496,35194.0
2017-10-26 12:00:00,87.41,87.44,87.39,87.4,31069.0,71.6414,71.666,71.625,71.6332,31069.0
2017-10-26 12:05:00,87.4,87.44,87.39,87.41,76382.0,71.6332,71.666,71.625,71.6414,76382.0
2017-10-26 12:10:00,87.42,87.47,87.42,87.46,30094.0,71.6496,71.6906,71.6496,71.6824,30094.0
2017-10-26 12:15:00,87.46,87.54,87.43,87.52,41360.0,71.6824,71.748,71.6578,71.7316,41360.0
2017-10-26 12:20:00,87.53,87.53,87.46,87.46,27419.0,71.7398,71.7398,71.6824,71.6824,27419.0
2017-10-26 12:25:00,87.47,87.52,87.46,87.46,22151.0,71.6906,71.7316,71.6824,71.6824,22151.0
2017-10-26 12:30:00,87.46,87.46,87.33,87.4,80724.0,71.6824,71.6824,71.5759,71.6332,80724.0
2017-10-26 12:35:00,87.4,87.44,87.35,87.4,76297.0,71.6332,71.666,71.5922,71.6332,76297.0
2017-10-26 12:40:00,87.39,87.43,87.37,87.4,53786.0,71.625,71.6578,71.6086,71.6332,53786.0
2017-10-26 12:45:00,87.4,87.43,87.38,87.4,39270.0,71.6332,71.6578,71.6168,71.6332,39270.0
2017-10-26 12:50:00,87.4,87.43,87.39,87.42,34280.0,71.6332,71.6578,71.625,71.6496,34280.0
2017-10-26 12:55:00,87.43,87.49,87.42,87.49,23362.0,71.6578,71.707,71.6496,71.707,23362.0
2017-10-26 13:00:00,87.5,87.56,87.46,87.54,39446.0,71.7152,71.7644,71.6824,71.748,39446.0
2017-10-26 13:05:00,87.55,87.56,87.49,87.49,27720.0,71.7562,71.7644,71.707,71.707,27720.0
2017-10-26 13:10:00,87.49,87.57,87.49,87.57,31757.0,71.707,71.7726,71.707,71.7726,31757.0
2017-10-26 13:15:00,87.56,87.63,87.56,87.62,27427.0,71.7644,71.8217,71.7644,71.8135,27427.0
2017-10-26 13:20:00,87.62,87.65,87.57,87.62,41365.0,71.8135,71.8381,71.7726,71.8135,41365.0
2017-10-26 13:25:00,87.62,87.64,87.6,87.63,23479.0,71.8135,71.8299,71.7972,71.8217,23479.0
2017-10-26 13:30:00,87.64,87.64,87.6,87.62,28096.0,71.8299,71.8299,71.7972,71.8135,28096.0
2017-10-26 13:35:00,87.63,87.65,87.61,87.61,28381.0,71.8217,71.8381,71.8053,71.8053,28381.0
2017-10-26 13:40:00,87.6,87.64,87.59,87.62,44877.0,71.7972,71.8299,71.789,71.8135,44877.0
2017-10-26 13:45:00,87.62,87.63,87.57,87.59,24797.0,71.8135,71.8217,71.7726,71.789,24797.0
2017-10-26 13:50:00,87.59,87.65,87.58,87.61,29153.0,71.789,71.8381,71.7808,71.8053,29153.0
2017-10-26 13:55:00,87.61,87.64,87.59,87.64,23821.0,71.8053,71.8299,71.789,71.8299,23821.0
2017-10-26 14:00:00,87.64,87.68,87.6,87.64,58335.0,71.8299,71.8627,71.7972,71.8299,58335.0
2017-10-26 14:05:00,87.65,87.65,87.58,87.59,40513.0,71.8381,71.8381,71.7808,71.789,40513.0
2017-10-26 14:10:00,87.59,87.63,87.57,87.58,46181.0,71.789,71.8217,71.7726,71.7808,46181.0
2017-10-26 14:15:00,87.58,87.61,87.57,87.58,37328.0,71.7808,71.8053,71.7726,71.7808,37328.0
2017-10-26 14:20:00,87.58,87.64,87.57,87.63,66627.0,71.7808,71.8299,71.7726,71.8217,66627.0
2017-10-26 14:25:00,87.63,87.66,87.61,87.64,40113.0,71.8217,71.8463,71.8053,71.8299,40113.0
2017-10-26 14:30:00,87.64,87.67,87.62,87.65,45010.0,71.8299,71.8545,71.8135,71.8381,45010.0
2017-10-26 14:35:00,87.65,87.66,87.6,87.63,62410.0,71.8381,71.8463,71.7972,71.8217,62410.0
2017-10-26 14:40:00,87.63,87.7,87.62,87.68,37590.0,71.8217,71.8791,71.8135,71.8627,37590.0
2017-10-26 14:45:00,87.67,87.69,87.65,87.68,31430.0,71.8545,71.8709,71.8381,71.8627,31430.0
2017-10-26 14:50:00,87.68,87.68,87.63,87.66,60434.0,71.8627,71.8627,71.8217,71.8463,60434.0
2017-10-26 14:55:00,87.66,87.69,87.62,87.62,46556.0,71.8463,71.8709,71.8135,71.8135,46556.0
2017-10-26 15:00:00,87.61,87.66,87.61,87.64,40287.0,71.8053,71.8463,71.8053,71.8299,40287.0
2017-10-26 15:05:00,87.64,87.68,87.6,87.64,52746.0,71.8299,71.8627,71.7972,71.8299,52746.0
2017-10-26 15:10:00,87.64,87.67,87.62,87.64,31103.0,71.8299,71.8545,71.8135,71.8299,31103.0
2017-10-26 15:15:00,87.64,87.67,87.63,87.67,38661.0,71.8299,71.8545,71.8217,71.8545,38661.0
2017-10-26 15:20:00,87.66,87.7,87.66,87.7,45377.0,71.8463,71.8791,71.8463,71.8791,45377.0
2017-10-26 15:25:00,87.7,87.77,87.69,87.73,91763.0,71.8791,71.9365,71.8709,71.9037,91763.0
2017-10-26 15:30:00,87.73,87.77,87.67,87.67,77607.0,71.9037,71.9365,71.8545,71.8545,77607.0
2017-10-26 15:35:00,87.67,87.69,87.64,87.66,72569.0,71.8545,71.8709,71.8299,71.8463,72569.0
2017-10-26 15:40:00,87.65,87.7,87.63,87.68,107860.0,71.8381,71.8791,71.8217,71.8627,107860.0
2017-10-26 15:45:00,87.67,87.68,87.58,87.59,133708.0,71.8545,71.8627,71.7808,71.789,133708.0
2017-10-26 15:50:00,87.59,87.62,87.54,87.62,151336.0,71.789,71.8135,71.748,71.8135,151336.0
2017-10-26 15:55:00,87.62,87.62,87.49,87.49,264043.0,71.8135,71.8135,71.707,71.707,264043.0
2017-10-27 09:30:00,87.53,87.53,87.21,87.33,237754.0,71.7398,71.7398,71.4775,71.5759,237754.0
2017-10-27 09:35:00,87.31,87.35,87.13,87.16,115155.0,71.5595,71.5922,71.4119,71.4365,115155.0
2017-10-27 09:40:00,87.16,87.23,87.1,87.19,88230.0,71.4365,71.4939,71.3873,71.4611,88230.0
2017-10-27 09:45:00,87.19,87.27,87.01,87.03,73149.0,71.4611,71.5267,71.3136,71.33,73149.0
2017-10-27 09:50:00,87.03,87.06,86.92,86.96,63211.0,71.33,71.3546,71.2398,71.2726,63211.0
2017-10-27 09:55:00,86.98,86.98,86.81,86.85,122819.0,71.289,71.289,71.1497,71.1824,122819.0
2017-10-27 10:00:00,86.87,87.17,86.84,87.07,112952.0,71.1988,71.4447,71.1743,71.3628,112952.0
2017-10-27 10:05:00,87.06,87.12,87.01,87.1,50960.0,71.3546,71.4037,71.3136,71.3873,50960.0
2017-10-27 10:10:00,87.1,87.11,87.0,87.03,74732.0,71.3873,71.3955,71.3054,71.33,74732.0
2017-10-27 10:15:00,87.02,87.07,87.01,87.05,66739.0,71.3218,71.3628,71.3136,71.3464,66739.0
2017-10-27 10:20:00,87.05,87.15,87.05,87.14,59769.0,71.3464,71.4283,71.3464,71.4201,59769.0
2017-10-27 10:25:00,87.14,87.21,87.13,87.21,56711.0,71.4201,71.4775,71.4119,71.4775,56711.0
2017-10-27 10:30:00,87.21,87.24,87.16,87.16,35158.0,71.4775,71.5021,71.4365,71.4365,35158.0
2017-10-27 10:35:00,87.15,87.19,87.13,87.17,29617.0,71.4283,71.4611,71.4119,71.4447,29617.0
2017-10-27 10:40:00,87.16,87.28,87.16,87.21,41670.0,71.4365,71.5349,71.4365,71.4775,41670.0
2017-10-27 10:45:00,87.22,87.31,87.19,87.29,66263.0,71.4857,71.5595,71.4611,71.5431,66263.0
2017-10-27 10:50:00,87.29,87.3,87.14,87.18,104273.0,71.5431,71.5513,71.4201,71.4529,104273.0
2017-10-27 10:55:00,87.16,87.17,87.01,87.07,130370.0,71.4365,71.4447,71.3136,71.3628,130370.0
2017-10-27 11:00:00,87.07,87.12,87.05,87.11,44297.0,71.3628,71.4037,71.3464,71.3955,44297.0
2017-10-27 11:05:00,87.11,87.11,86.89,86.91,139241.0,71.3955,71.3955,71.2152,71.2316,139241.0
2017-10-27 11:10:00,86.91,86.98,86.89,86.98,61700.0,71.2316,71.289,71.2152,71.289,61700.0
2017-10-27 11:15:00,86.98,87.05,86.97,87.04,32519.0,71.289,71.3464,71.2808,71.3382,32519.0
2017-10-27 11:20:00,87.04,87.11,87.02,87.08,90656.0,71.3382,71.3955,71.3218,71.371,90656.0
2017-10-27 11:25:00,87.08,87.13,86.98,87.02,52300.0,71.371,71.4119,71.289,71.3218,52300.0
2017-10-27 11:30:00,87.02,87.09,87.01,87.06,55149.0,71.3218,71.3792,71.3136,71.3546,55149.0
2017-10-27 11:35:00,87.06,87.09,87.02,87.07,51495.0,71.3546,71.3792,71.3218,71.3628,51495.0
2017-10-27 11:40:00,87.07,87.08,86.84,86.86,115125.0,71.3628,71.371,71.1743,71.1906,115125.0
2017-10-27 11:45:00,86.87,86.91,86.78,86.83,64281.0,71.1988,71.2316,71.1251,71.1661,64281.0
2017-10-27 11:50:00,86.83,86.85,86.66,86.68,73115.0,71.1661,71.1824,71.0267,71.0431,73115.0
2017-10-27 11:55:00,86.7,86.73,86.62,86.62,75020.0,71.0595,71.0841,70.9939,70.9939,75020.0
2017-10-27 12:00:00,86.62,86.63,86.48,86.59,144737.0,70.9939,71.0021,70.8792,70.9694,144737.0
2017-10-27 12:05:00,86.59,86.71,86.59,86.71,44031.0,70.9694,71.0677,70.9694,71.0677,44031.0
2017-10-27 12:10:00,86.71,86.74,86.67,86.72,45138.0,71.0677,71.0923,71.0349,71.0759,45138.0
2017-10-27 12:15:00,86.72,86.75,86.65,86.67,37224.0,71.0759,71.1005,71.0185,71.0349,37224.0
2017-10-27 12:20:00,86.68,86.75,86.68,86.75,28666.0,71.0431,71.1005,71.0431,71.1005,28666.0
2017-10-27 12:25:00,86.75,86.85,86.74,86.85,177281.0,71.1005,71.1824,71.0923,71.1824,177281.0
2017-10-27 12:30:00,86.85,86.87,86.82,86.87,38094.0,71.1824,71.1988,71.1579,71.1988,38094.0
2017-10-27 12:35:00,86.87,86.87,86.77,86.77,41960.0,71.1988,71.1988,71.1169,71.1169,41960.0
2017-10-27 12:40:00,86.77,86.77,86.69,86.69,52534.0,71.1169,71.1169,71.0513,71.0513,52534.0
2017-10-27 12:45:00,86.68,86.7,86.66,86.68,53763.0,71.0431,71.0595,71.0267,71.0431,53763.0
2017-10-27 12:50:00,86.68,86.72,86.67,86.72,105695.0,71.0431,71.0759,71.0349,71.0759,105695.0
2017-10-27 12:55:00,86.72,86.73,86.67,86.73,39467.0,71.0759,71.0841,71.0349,71.0841,39467.0
2017-10-27 13:00:00,86.73,86.74,86.71,86.73,28710.0,71.0841,71.0923,71.0677,71.0841,28710.0
2017-10-27 13:05:00,86.74,86.77,86.73,86.76,85174.0,71.0923,71.1169,71.0841,71.1087,85174.0
2017-10-27 13:10:00,86.76,86.78,86.65,86.71,68355.0,71.1087,71.1251,71.0185,71.0677,68355.0
2017-10-27 13:15:00,86.71,86.74,86.68,86.69,18778.0,71.0677,71.0923,71.0431,71.0513,18778.0
2017-10-27 13:20:00,86.69,86.71,86.67,86.7,29644.0,71.0513,71.0677,71.0349,71.0595,29644.0
2017-10-27 13:25:00,86.69,86.71,86.68,86.7,27422.0,71.0513,71.0677,71.0431,71.0595,27422.0
2017-10-27 13:30:00,86.7,86.73,86.68,86.7,47281.0,71.0595,71.0841,71.0431,71.0595,47281.0
2017-10-27 13:35:00,86.69,86.69,86.51,86.52,38089.0,71.0513,71.0513,70.9038,70.912,38089.0
2017-10-27 13:40:00,86.52,86.59,86.51,86.55,53591.0,70.912,70.9694,70.9038,70.9366,53591.0
2017-10-27 13:45:00,86.56,86.58,86.53,86.56,81508.0,70.9448,70.9612,70.9202,70.9448,81508.0
2017-10-27 13:50:00,86.56,86.56,86.45,86.45,106245.0,70.9448,70.9448,70.8546,70.8546,106245.0
2017-10-27 13:55:00,86.45,86.56,86.45,86.53,103304.0,70.8546,70.9448,70.8546,70.9202,103304.0
2017-10-27 14:00:00,86.53,86.57,86.51,86.54,32864.0,70.9202,70.953,70.9038,70.9284,32864.0
2017-10-27 14:05:00,86.54,86.56,86.53,86.55,26701.0,70.9284,70.9448,70.9202,70.9366,26701.0
2017-10-27 14:10:00,86.56,86.62,86.56,86.62,40958.0,70.9448,70.9939,70.9448,70.9939,40958.0
2017-10-27 14:15:00,86.61,86.7,86.61,86.7,47914.0,70.9857,71.0595,70.9857,71.0595,47914.0
2017-10-27 14:20:00,86.7,86.75,86.66,86.71,40160.0,71.0595,71.1005,71.0267,71.0677,40160.0
2017-10-27 14:25:00,86.72,86.79,86.72,86.76,80378.0,71.0759,71.1333,71.0759,71.1087,80378.0
2017-10-27 14:30:00,86.76,86.79,86.75,86.79,30742.0,71.1087,71.1333,71.1005,71.1333,30742.0
2017-10-27 14:35:00,86.79,86.79,86.76,86.77,22990.0,71.1333,71.1333,71.1087,71.1169,22990.0
2017-10-27 14:40:00,86.77,86.82,86.76,86.78,42262.0,71.1169,71.1579,71.1087,71.1251,42262.0
2017-10-27 14:45:00,86.79,86.79,86.75,86.79,64860.0,71.1333,71.1333,71.1005,71.1333,64860.0
2017-10-27 14:50:00,86.79,86.85,86.76,86.83,77164.0,71.1333,71.1824,71.1087,71.1661,77164.0
2017-10-27 14:55:00,86.84,86.86,86.83,86.86,30542.0,71.1743,71.1906,71.1661,71.1906,30542.0
2017-10-27 15:00:00,86.86,86.91,86.85,86.9,61103.0,71.1906,71.2316,71.1824,71.2234,61103.0
2017-10-27 15:05:00,86.9,86.93,86.89,86.91,46443.0,71.2234,71.248,71.2152,71.2316,46443.0
2017-10-27 15:10:00,86.92,86.96,86.89,86.93,58535.0,71.2398,71.2726,71.2152,71.248,58535.0
2017-10-27 15:15:00,86.94,86.96,86.92,86.96,46651.0,71.2562,71.2726,71.2398,71.2726,46651.0
2017-10-27 15:20:00,86.95,87.0,86.95,86.97,41538.0,71.2644,71.3054,71.2644,71.2808,41538.0
2017-10-27 15:25:00,86.97,87.03,86.97,87.03,53154.0,71.2808,71.33,71.2808,71.33,53154.0
2017-10-27 15:30:00,87.03,87.03,86.98,87.0,107597.0,71.33,71.33,71.289,71.3054,107597.0
2017-10-27 15:35:00,87.0,87.01,86.97,86.98,80734.0,71.3054,71.3136,71.2808,71.289,80734.0
2017-10-27 15:40:00,86.98,86.99,86.91,86.96,77487.0,71.289,71.2972,71.2316,71.2726,77487.0
2017-10-27 15:45:00,86.97,87.0,86.95,86.95,89863.0,71.2808,71.3054,71.2644,71.2644,89863.0
2017-10-27 15:50:00,86.95,86.98,86.94,86.96,128067.0,71.2644,71.289,71.2562,71.2726,128067.0
2017-10-27 15:55:00,86.96,87.03,86.85,87.03,486388.0,71.2726,71.33,71.1824,71.33,486388.0
2017-10-30 09:30:00,86.91,87.0,86.73,86.81,188526.0,71.2316,71.3054,71.0841,71.1497,188526.0
2017-10-30 09:35:00,86.81,86.96,86.8,86.89,50190.0,71.1497,71.2726,71.1415,71.2152,50190.0
2017-10-30 09:40:00,86.91,86.95,86.75,86.86,61243.0,71.2316,71.2644,71.1005,71.1906,61243.0
2017-10-30 09:45:00,86.87,86.99,86.84,86.89,77410.0,71.1988,71.2972,71.1743,71.2152,77410.0
2017-10-30 09:50:00,86.88,87.04,86.86,87.01,60769.0,71.207,71.3382,71.1906,71.3136,60769.0
2017-10-30 09:55:00,87.02,87.08,86.95,86.97,43299.0,71.3218,71.371,71.2644,71.2808,43299.0
2017-10-30 10:00:00,86.97,87.07,86.88,87.06,56826.0,71.2808,71.3628,71.207,71.3546,56826.0
2017-10-30 10:05:00,87.05,87.06,86.83,86.84,65491.0,71.3464,71.3546,71.1661,71.1743,65491.0
2017-10-30 10:10:00,86.85,86.85,86.69,86.76,103379.0,71.1824,71.1824,71.0513,71.1087,103379.0
2017-10-30 10:15:00,86.76,86.82,86.73,86.82,48366.0,71.1087,71.1579,71.0841,71.1579,48366.0
2017-10-30 10:20:00,86.82,86.82,86.76,86.78,29613.0,71.1579,71.1579,71.1087,71.1251,29613.0
2017-10-30 10:25:00,86.78,86.81,86.76,86.76,30109.0,71.1251,71.1497,71.1087,71.1087,30109.0
2017-10-30 10:30:00,86.76,86.81,86.72,86.81,45319.0,71.1087,71.1497,71.0759,71.1497,45319.0
2017-10-30 10:35:00,86.8,86.91,86.78,86.91,172186.0,71.1415,71.2316,71.1251,71.2316,172186.0
2017-10-30 10:40:00,86.9,86.93,86.85,86.89,45542.0,71.2234,71.248,71.1824,71.2152,45542.0
2017-10-30 10:45:00,86.89,86.93,86.88,86.92,36784.0,71.2152,71.248,71.207,71.2398,36784.0
2017-10-30 10:50:00,86.92,87.01,86.91,87.01,35456.0,71.2398,71.3136,71.2316,71.3136,35456.0
2017-10-30 10:55:00,87.01,87.01,86.88,86.89,27585.0,71.3136,71.3136,71.207,71.2152,27585.0
2017-10-30 11:00:00,86.89,86.89,86.81,86.84,25643.0,71.2152,71.2152,71.1497,71.1743,25643.0
2017-10-30 11:05:00,86.84,86.89,86.83,86.87,26736.0,71.1743,71.2152,71.1661,71.1988,26736.0
2017-10-30 11:10:00,86.86,86.88,86.82,86.84,37077.0,71.1906,71.207,71.1579,71.1743,37077.0
2017-10-30 11:15:00,86.83,86.84,86.75,86.76,36553.0,71.1661,71.1743,71.1005,71.1087,36553.0
2017-10-30 11:20:00,86.74,86.74,86.62,86.64,57925.0,71.0923,71.0923,70.9939,71.0103,57925.0
2017-10-30 11:25:00,86.64,86.69,86.52,86.53,180606.0,71.0103,71.0513,70.912,70.9202,180606.0
2017-10-30 11:30:00,86.53,86.57,86.41,86.41,94938.0,70.9202,70.953,70.8218,70.8218,94938.0
2017-10-30 11:35:00,86.4,86.42,86.3,86.33,68065.0,70.8136,70.83,70.7317,70.7563,68065.0
2017-10-30 11:40:00,86.34,86.48,86.33,86.46,84034.0,70.7645,70.8792,70.7563,70.8628,84034.0
2017-10-30 11:45:00,86.46,86.47,86.38,86.41,50670.0,70.8628,70.871,70.7972,70.8218,50670.0
2017-10-30 11:50:00,86.41,86.5,86.41,86.44,31829.0,70.8218,70.8956,70.8218,70.8464,31829.0
2017-10-30 11:55:00,86.44,86.46,86.43,86.45,25313.0,70.8464,70.8628,70.8382,70.8546,25313.0
2017-10-30 12:00:00,86.46,86.46,86.38,86.4,66072.0,70.8628,70.8628,70.7972,70.8136,66072.0
2017-10-30 12:05:00,86.39,86.42,86.33,86.4,49773.0,70.8054,70.83,70.7563,70.8136,49773.0
2017-10-30 12:10:00,86.4,86.4,86.32,86.33,40633.0,70.8136,70.8136,70.7481,70.7563,40633.0
2017-10-30 12:15:00,86.33,86.4,86.27,86.27,48824.0,70.7563,70.8136,70.7071,70.7071,48824.0
2017-10-30 12:20:00,86.27,86.38,86.23,86.34,56712.0,70.7071,70.7972,70.6743,70.7645,56712.0
2017-10-30 12:25:00,86.34,86.37,86.28,86.37,37569.0,70.7645,70.789,70.7153,70.789,37569.0
2017-10-30 12:30:00,86.37,86.4,86.33,86.33,30210.0,70.789,70.8136,70.7563,70.7563,30210.0
2017-10-30 12:35:00,86.33,86.42,86.32,86.4,27511.0,70.7563,70.83,70.7481,70.8136,27511.0
2017-10-30 12:40:00,86.39,86.41,86.35,86.36,39741.0,70.8054,70.8218,70.7726,70.7808,39741.0
2017-10-30 12:45:00,86.35,86.41,86.34,86.39,29183.0,70.7726,70.8218,70.7645,70.8054,29183.0
2017-10-30 12:50:00,86.39,86.47,86.38,86.45,41856.0,70.8054,70.871,70.7972,70.8546,41856.0
2017-10-30 12:55:00,86.45,86.47,86.41,86.47,20479.0,70.8546,70.871,70.8218,70.871,20479.0
2017-10-30 13:00:00,86.48,86.48,86.43,86.43,17465.0,70.8792,70.8792,70.8382,70.8382,17465.0
2017-10-30 13:05:00,86.42,86.45,86.4,86.45,16961.0,70.83,70.8546,70.8136,70.8546,16961.0
2017-10-30 13:10:00,86.45,86.48,86.42,86.44,50629.0,70.8546,70.8792,70.83,70.8464,50629.0
2017-10-30 13:15:00,86.44,86.46,86.41,86.44,70037.0,70.8464,70.8628,70.8218,70.8464,70037.0
2017-10-30 13:20:00,86.44,86.44,86.37,86.4,31056.0,70.8464,70.8464,70.789,70.8136,31056.0
2017-10-30 13:25:00,86.4,86.42,86.38,86.4,31890.0,70.8136,70.83,70.7972,70.8136,31890.0
2017-10-30 13:30:00,86.41,86.43,86.39,86.41,41342.0,70.8218,70.8382,70.8054,70.8218,41342.0
2017-10-30 13:35:00,86.41,86.42,86.37,86.38,16450.0,70.8218,70.83,70.789,70.7972,16450.0
2017-10-30 13:40:00,86.38,86.39,86.33,86.34,24136.0,70.7972,70.8054,70.7563,70.7645,24136.0
2017-10-30 13:45:00,86.34,86.35,86.29,86.32,61256.0,70.7645,70.7726,70.7235,70.7481,61256.0
2017-10-30 13:50:00,86.32,86.32,86.21,86.27,79758.0,70.7481,70.7481,70.6579,70.7071,79758.0
2017-10-30 13:55:00,86.27,86.32,86.25,86.29,52250.0,70.7071,70.7481,70.6907,70.7235,52250.0
2017-10-30 14:00:00,86.29,86.31,86.26,86.3,35151.0,70.7235,70.7399,70.6989,70.7317,35151.0
2017-10-30 14:05:00,86.3,86.32,86.27,86.31,50807.0,70.7317,70.7481,70.7071,70.7399,50807.0
2017-10-30 14:10:00,86.3,86.32,86.29,86.31,38832.0,70.7317,70.7481,70.7235,70.7399,38832.0
2017-10-30 14:15:00,86.31,86.33,86.31,86.32,37136.0,70.7399,70.7563,70.7399,70.7481,37136.0
2017-10-30 14:20:00,86.33,86.34,86.32,86.33,31041.0,70.7563,70.7645,70.7481,70.7563,31041.0
2017-10-30 14:25:00,86.33,86.35,86.3,86.31,61101.0,70.7563,70.7726,70.7317,70.7399,61101.0
2017-10-30 14:30:00,86.31,86.33,86.3,86.33,26304.0,70.7399,70.7563,70.7317,70.7563,26304.0
2017-10-30 14:35:00,86.32,86.32,86.22,86.24,53929.0,70.7481,70.7481,70.6661,70.6825,53929.0
2017-10-30 14:40:00,86.25,86.25,86.17,86.21,61265.0,70.6907,70.6907,70.6251,70.6579,61265.0
2017-10-30 14:45:00,86.22,86.25,86.21,86.25,34883.0,70.6661,70.6907,70.6579,70.6907,34883.0
2017-10-30 14:50:00,86.25,86.28,86.22,86.26,47954.0,70.6907,70.7153,70.6661,70.6989,47954.0
2017-10-30 14:55:00,86.26,86.26,86.23,86.25,35231.0,70.6989,70.6989,70.6743,70.6907,35231.0
2017-10-30 15:00:00,86.25,86.25,86.17,86.17,51400.0,70.6907,70.6907,70.6251,70.6251,51400.0
2017-10-30 15:05:00,86.17,86.27,86.16,86.23,73655.0,70.6251,70.7071,70.6169,70.6743,73655.0
2017-10-30 15:10:00,86.22,86.26,86.21,86.23,51177.0,70.6661,70.6989,70.6579,70.6743,51177.0
2017-10-30 15:15:00,86.23,86.25,86.2,86.25,38730.0,70.6743,70.6907,70.6497,70.6907,38730.0
2017-10-30 15:20:00,86.26,86.27,86.21,86.25,36873.0,70.6989,70.7071,70.6579,70.6907,36873.0
2017-10-30 15:25:00,86.25,86.28,86.23,86.26,39376.0,70.6907,70.7153,70.6743,70.6989,39376.0
2017-10-30 15:30:00,86.27,86.28,86.25,86.27,40569.0,70.7071,70.7153,70.6907,70.7071,40569.0
2017-10-30 15:35:00,86.28,86.31,86.26,86.3,42581.0,70.7153,70.7399,70.6989,70.7317,42581.0
2017-10-30 15:40:00,86.3,86.31,86.27,86.28,56507.0,70.7317,70.7399,70.7071,70.7153,56507.0
2017-10-30 15:45:00,86.29,86.36,86.28,86.36,57487.0,70.7235,70.7808,70.7153,70.7808,57487.0
2017-10-30 15:50:00,86.36,86.39,86.32,86.32,83053.0,70.7808,70.8054,70.7481,70.7481,83053.0
2017-10-30 15:55:00,86.33,86.38,86.28,86.28,258262.0,70.7563,70.7972,70.7153,70.7153,258262.0
2017-10-31 09:30:00,86.49,86.5,85.72,86.28,339074.0,70.8874,70.8956,70.2563,70.7153,339074.0
2017-10-31 09:35:00,86.26,86.36,86.1,86.2,94312.0,70.6989,70.7808,70.5677,70.6497,94312.0
2017-10-31 09:40:00,86.18,86.28,86.03,86.03,84294.0,70.6333,70.7153,70.5104,70.5104,84294.0
2017-10-31 09:45:00,86.03,86.23,86.02,86.19,68696.0,70.5104,70.6743,70.5022,70.6415,68696.0
2017-10-31 09:50:00,86.2,86.26,86.12,86.19,45459.0,70.6497,70.6989,70.5841,70.6415,45459.0
2017-10-31 09:55:00,86.19,86.19,86.0,86.0,34676.0,70.6415,70.6415,70.4858,70.4858,34676.0
2017-10-31 10:00:00,86.0,86.15,86.0,86.03,48140.0,70.4858,70.6087,70.4858,70.5104,48140.0
2017-10-31 10:05:00,86.04,86.06,86.01,86.01,62319.0,70.5186,70.535,70.494,70.494,62319.0
2017-10-31 10:10:00,86.02,86.04,85.95,86.0,80779.0,70.5022,70.5186,70.4448,70.4858,80779.0
2017-10-31 10:15:00,86.0,86.1,85.96,86.08,59753.0,70.4858,70.5677,70.453,70.5514,59753.0
2017-10-31 10:20:00,86.09,86.2,86.09,86.2,53831.0,70.5596,70.6497,70.5596,70.6497,53831.0
2017-10-31 10:25:00,86.21,86.41,86.2,86.41,88120.0,70.6579,70.8218,70.6497,70.8218,88120.0
2017-10-31 10:30:00,86.4,86.45,86.29,86.38,46751.0,70.8136,70.8546,70.7235,70.7972,46751.0
2017-10-31 10:35:00,86.39,86.47,86.36,86.47,43296.0,70.8054,70.871,70.7808,70.871,43296.0
2017-10-31 10:40:00,86.48,86.49,86.35,86.36,38703.0,70.8792,70.8874,70.7726,70.7808,38703.0
2017-10-31 10:45:00,86.35,86.39,86.32,86.36,28130.0,70.7726,70.8054,70.7481,70.7808,28130.0
2017-10-31 10:50:00,86.35,86.35,86.24,86.31,37630.0,70.7726,70.7726,70.6825,70.7399,37630.0
2017-10-31 10:55:00,86.31,86.34,86.27,86.28,23489.0,70.7399,70.7645,70.7071,70.7153,23489.0
2017-10-31 11:00:00,86.28,86.33,86.26,86.31,25595.0,70.7153,70.7563,70.6989,70.7399,25595.0
2017-10-31 11:05:00,86.31,86.37,86.27,86.3,60532.0,70.7399,70.789,70.7071,70.7317,60532.0
2017-10-31 11:10:00,86.29,86.34,86.28,86.31,33933.0,70.7235,70.7645,70.7153,70.7399,33933.0
2017-10-31 11:15:00,86.31,86.4,86.29,86.39,56811.0,70.7399,70.8136,70.7235,70.8054,56811.0
2017-10-31 11:20:00,86.38,86.42,86.35,86.35,32070.0,70.7972,70.83,70.7726,70.7726,32070.0
2017-10-31 11:25:00,86.36,86.41,86.35,86.35,26308.0,70.7808,70.8218,70.7726,70.7726,26308.0
2017-10-31 11:30:00,86.35,86.38,86.31,86.32,57009.0,70.7726,70.7972,70.7399,70.7481,57009.0
2017-10-31 11:35:00,86.31,86.37,86.31,86.35,32291.0,70.7399,70.789,70.7399,70.7726,32291.0
2017-10-31 11:40:00,86.35,86.35,86.23,86.27,47527.0,70.7726,70.7726,70.6743,70.7071,47527.0
2017-10-31 11:45:00,86.28,86.31,86.22,86.27,42914.0,70.7153,70.7399,70.6661,70.7071,42914.0
2017-10-31 11:50:00,86.28,86.31,86.25,86.28,24477.0,70.7153,70.7399,70.6907,70.7153,24477.0
2017-10-31 11:55:00,86.28,86.31,86.25,86.31,44473.0,70.7153,70.7399,70.6907,70.7399,44473.0
2017-10-31 12:00:00,86.31,86.35,86.28,86.3,24162.0,70.7399,70.7726,70.7153,70.7317,24162.0
2017-10-31 12:05:00,86.29,86.37,86.25,86.28,52712.0,70.7235,70.789,70.6907,70.7153,52712.0
2017-10-31 12:10:00,86.28,86.3,86.25,86.28,32451.0,70.7153,70.7317,70.6907,70.7153,32451.0
2017-10-31 12:15:00,86.28,86.3,86.23,86.28,43623.0,70.7153,70.7317,70.6743,70.7153,43623.0
2017-10-31 12:20:00,86.29,86.33,86.27,86.27,24408.0,70.7235,70.7563,70.7071,70.7071,24408.0
2017-10-31 12:25:00,86.27,86.36,86.27,86.33,21430.0,70.7071,70.7808,70.7071,70.7563,21430.0
2017-10-31 12:30:00,86.34,86.35,86.24,86.26,110466.0,70.7645,70.7726,70.6825,70.6989,110466.0
2017-10-31 12:35:00,86.26,86.31,86.26,86.3,22967.0,70.6989,70.7399,70.6989,70.7317,22967.0
2017-10-31 12:40:00,86.3,86.31,86.27,86.29,37429.0,70.7317,70.7399,70.7071,70.7235,37429.0
2017-10-31 12:45:00,86.29,86.31,86.22,86.25,19291.0,70.7235,70.7399,70.6661,70.6907,19291.0
2017-10-31 12:50:00,86.24,86.3,86.22,86.26,21043.0,70.6825,70.7317,70.6661,70.6989,21043.0
2017-10-31 12:55:00,86.26,86.26,86.23,86.24,15101.0,70.6989,70.6989,70.6743,70.6825,15101.0
2017-10-31 13:00:00,86.24,86.32,86.24,86.32,27320.0,70.6825,70.7481,70.6825,70.7481,27320.0
2017-10-31 13:05:00,86.31,86.38,86.29,86.34,26101.0,70.7399,70.7972,70.7235,70.7645,26101.0
2017-10-31 13:10:00,86.34,86.34,86.3,86.32,29734.0,70.7645,70.7645,70.7317,70.7481,29734.0
2017-10-31 13:15:00,86.32,86.35,86.28,86.3,46946.0,70.7481,70.7726,70.7153,70.7317,46946.0
2017-10-31 13:20:00,86.29,86.29,86.23,86.24,37189.0,70.7235,70.7235,70.6743,70.6825,37189.0
2017-10-31 13:25:00,86.25,86.29,86.24,86.29,21527.0,70.6907,70.7235,70.6825,70.7235,21527.0
2017-10-31 13:30:00,86.29,86.3,86.22,86.27,52302.0,70.7235,70.7317,70.6661,70.7071,52302.0
2017-10-31 13:35:00,86.26,86.31,86.25,86.3,41818.0,70.6989,70.7399,70.6907,70.7317,41818.0
2017-10-31 13:40:00,86.3,86.31,86.26,86.26,44814.0,70.7317,70.7399,70.6989,70.6989,44814.0
2017-10-31 13:45:00,86.27,86.33,86.26,86.31,15254.0,70.7071,70.7563,70.6989,70.7399,15254.0
2017-10-31 13:50:00,86.32,86.37,86.31,86.34,28544.0,70.7481,70.789,70.7399,70.7645,28544.0
2017-10-31 13:55:00,86.34,86.41,86.33,86.36,30699.0,70.7645,70.8218,70.7563,70.7808,30699.0
2017-10-31 14:00:00,86.35,86.37,86.29,86.29,29464.0,70.7726,70.789,70.7235,70.7235,29464.0
2017-10-31 14:05:00,86.3,86.33,86.25,86.27,53882.0,70.7317,70.7563,70.6907,70.7071,53882.0
2017-10-31 14:10:00,86.26,86.31,86.25,86.3,41935.0,70.6989,70.7399,70.6907,70.7317,41935.0
2017-10-31 14:15:00,86.31,86.31,86.23,86.26,27878.0,70.7399,70.7399,70.6743,70.6989,27878.0
2017-10-31 14:20:00,86.25,86.3,86.25,86.28,41518.0,70.6907,70.7317,70.6907,70.7153,41518.0
2017-10-31 14:25:00,86.28,86.3,86.27,86.3,36384.0,70.7153,70.7317,70.7071,70.7317,36384.0
2017-10-31 14:30:00,86.3,86.35,86.29,86.33,31937.0,70.7317,70.7726,70.7235,70.7563,31937.0
2017-10-31 14:35:00,86.33,86.37,86.32,86.35,31615.0,70.7563,70.789,70.7481,70.7726,31615.0
2017-10-31 14:40:00,86.35,86.39,86.32,86.37,30224.0,70.7726,70.8054,70.7481,70.789,30224.0
2017-10-31 14:45:00,86.38,86.41,86.34,86.35,55783.0,70.7972,70.8218,70.7645,70.7726,55783.0
2017-10-31 14:50:00,86.35,86.37,86.31,86.35,34023.0,70.7726,70.789,70.7399,70.7726,34023.0
2017-10-31 14:55:00,86.35,86.38,86.32,86.37,45494.0,70.7726,70.7972,70.7481,70.789,45494.0
2017-10-31 15:00:00,86.37,86.4,86.34,86.35,53889.0,70.789,70.8136,70.7645,70.7726,53889.0
2017-10-31 15:05:00,86.35,86.38,86.29,86.3,92440.0,70.7726,70.7972,70.7235,70.7317,92440.0
2017-10-31 15:10:00,86.3,86.33,86.27,86.3,73103.0,70.7317,70.7563,70.7071,70.7317,73103.0
2017-10-31 15:15:00,86.31,86.32,86.27,86.27,48817.0,70.7399,70.7481,70.7071,70.7071,48817.0
2017-10-31 15:20:00,86.26,86.3,86.24,86.26,41280.0,70.6989,70.7317,70.6825,70.6989,41280.0
2017-10-31 15:25:00,86.26,86.29,86.23,86.26,43350.0,70.6989,70.7235,70.6743,70.6989,43350.0
2017-10-31 15:30:00,86.27,86.3,86.23,86.29,59449.0,70.7071,70.7317,70.6743,70.7235,59449.0
2017-10-31 15:35:00,86.29,86.35,86.28,86.35,54125.0,70.7235,70.7726,70.7153,70.7726,54125.0
2017-10-31 15:40:00,86.34,86.38,86.33,86.33,46363.0,70.7645,70.7972,70.7563,70.7563,46363.0
2017-10-31 15:45:00,86.33,86.35,86.31,86.34,125426.0,70.7563,70.7726,70.7399,70.7645,125426.0
2017-10-31 15:50:00,86.33,86.34,86.27,86.28,116337.0,70.7563,70.7645,70.7071,70.7153,116337.0
2017-10-31 15:55:00,86.28,86.4,86.26,86.33,359680.0,70.7153,70.8136,70.6989,70.7563,359680.0
2017-11-01 09:30:00,86.33,86.52,86.11,86.48,194480.0,70.7563,70.912,70.5759,70.8792,194480.0
2017-11-01 09:35:00,86.52,86.9,86.52,86.82,71780.0,70.912,71.2234,70.912,71.1579,71780.0
2017-11-01 09:40:00,86.82,86.94,86.81,86.84,64111.0,71.1579,71.2562,71.1497,71.1743,64111.0
2017-11-01 09:45:00,86.86,86.88,86.73,86.75,61501.0,71.1906,71.207,71.0841,71.1005,61501.0
2017-11-01 09:50:00,86.76,86.94,86.75,86.92,46536.0,71.1087,71.2562,71.1005,71.2398,46536.0
2017-11-01 09:55:00,86.92,86.92,86.78,86.81,50253.0,71.2398,71.2398,71.1251,71.1497,50253.0
2017-11-01 10:00:00,86.79,86.82,86.67,86.77,34344.0,71.1333,71.1579,71.0349,71.1169,34344.0
2017-11-01 10:05:00,86.77,86.88,86.76,86.83,38909.0,71.1169,71.207,71.1087,71.1661,38909.0
2017-11-01 10:10:00,86.82,86.86,86.77,86.81,47667.0,71.1579,71.1906,71.1169,71.1497,47667.0
2017-11-01 10:15:00,86.82,86.89,86.74,86.76,47362.0,71.1579,71.2152,71.0923,71.1087,47362.0
2017-11-01 10:20:00,86.76,86.84,86.76,86.81,34796.0,71.1087,71.1743,71.1087,71.1497,34796.0
2017-11-01 10:25:00,86.81,86.85,86.77,86.77,97611.0,71.1497,71.1824,71.1169,71.1169,97611.0
2017-11-01 10:30:00,86.78,86.86,86.77,86.79,39966.0,71.1251,71.1906,71.1169,71.1333,39966.0
2017-11-01 10:35:00,86.78,86.94,86.75,86.94,37978.0,71.1251,71.2562,71.1005,71.2562,37978.0
2017-11-01 10:40:00,86.94,86.98,86.82,86.91,71343.0,71.2562,71.289,71.1579,71.2316,71343.0
2017-11-01 10:45:00,86.91,86.97,86.86,86.86,39531.0,71.2316,71.2808,71.1906,71.1906,39531.0
2017-11-01 10:50:00,86.86,86.91,86.82,86.88,28110.0,71.1906,71.2316,71.1579,71.207,28110.0
2017-11-01 10:55:00,86.88,86.88,86.75,86.75,37474.0,71.207,71.207,71.1005,71.1005,37474.0
2017-11-01 11:00:00,86.75,86.82,86.75,86.81,39720.0,71.1005,71.1579,71.1005,71.1497,39720.0
2017-11-01 11:05:00,86.83,86.88,86.8,86.85,43331.0,71.1661,71.207,71.1415,71.1824,43331.0
2017-11-01 11:10:00,86.85,86.99,86.85,86.97,53138.0,71.1824,71.2972,71.1824,71.2808,53138.0
2017-11-01 11:15:00,86.96,87.0,86.94,86.98,34016.0,71.2726,71.3054,71.2562,71.289,34016.0
2017-11-01 11:20:00,86.97,87.04,86.9,86.91,101784.0,71.2808,71.3382,71.2234,71.2316,101784.0
2017-11-01 11:25:00,86.91,86.91,86.86,86.88,24030.0,71.2316,71.2316,71.1906,71.207,24030.0
2017-11-01 11:30:00,86.87,86.9,86.83,86.85,28924.0,71.1988,71.2234,71.1661,71.1824,28924.0
2017-11-01 11:35:00,86.86,86.92,86.8,86.91,75993.0,71.1906,71.2398,71.1415,71.2316,75993.0
2017-11-01 11:40:00,86.92,86.94,86.86,86.94,41795.0,71.2398,71.2562,71.1906,71.2562,41795.0
2017-11-01 11:45:00,86.94,86.97,86.89,86.97,24494.0,71.2562,71.2808,71.2152,71.2808,24494.0
2017-11-01 11:50:00,86.96,86.97,86.87,86.87,48602.0,71.2726,71.2808,71.1988,71.1988,48602.0
2017-11-01 11:55:00,86.87,87.0,86.87,86.99,41263.0,71.1988,71.3054,71.1988,71.2972,41263.0
2017-11-01 12:00:00,86.99,86.99,86.85,86.89,47113.0,71.2972,71.2972,71.1824,71.2152,47113.0
2017-11-01 12:05:00,86.89,86.94,86.87,86.88,48840.0,71.2152,71.2562,71.1988,71.207,48840.0
2017-11-01 12:10:00,86.87,86.92,86.87,86.92,30970.0,71.1988,71.2398,71.1988,71.2398,30970.0
2017-11-01 12:15:00,86.93,86.95,86.88,86.89,36163.0,71.248,71.2644,71.207,71.2152,36163.0
2017-11-01 12:20:00,86.89,86.93,86.88,86.91,28075.0,71.2152,71.248,71.207,71.2316,28075.0
2017-11-01 12:25:00,86.91,86.99,86.91,86.98,98078.0,71.2316,71.2972,71.2316,71.289,98078.0
2017-11-01 12:30:00,86.97,86.98,86.82,86.82,37530.0,71.2808,71.289,71.1579,71.1579,37530.0
2017-11-01 12:35:00,86.83,86.84,86.74,86.81,68192.0,71.1661,71.1743,71.0923,71.1497,68192.0
2017-11-01 12:40:00,86.81,86.85,86.79,86.81,33652.0,71.1497,71.1824,71.1333,71.1497,33652.0
2017-11-01 12:45:00,86.81,86.83,86.76,86.78,34549.0,71.1497,71.1661,71.1087,71.1251,34549.0
2017-11-01 12:50:00,86.79,86.85,86.75,86.84,18018.0,71.1333,71.1824,71.1005,71.1743,18018.0
2017-11-01 12:55:00,86.85,86.86,86.8,86.84,34475.0,71.1824,71.1906,71.1415,71.1743,34475.0
2017-11-01 13:00:00,86.84,86.88,86.83,86.86,20766.0,71.1743,71.207,71.1661,71.1906,20766.0
2017-11-01 13:05:00,86.87,86.91,86.86,86.87,27803.0,71.1988,71.2316,71.1906,71.1988,27803.0
2017-11-01 13:10:00,86.88,86.93,86.87,86.93,28157.0,71.207,71.248,71.1988,71.248,28157.0
2017-11-01 13:15:00,86.93,86.93,86.85,86.87,34226.0,71.248,71.248,71.1824,71.1988,34226.0
2017-11-01 13:20:00,86.86,86.88,86.82,86.85,37642.0,71.1906,71.207,71.1579,71.1824,37642.0
2017-11-01 13:25:00,86.85,86.86,86.82,86.84,24419.0,71.1824,71.1906,71.1579,71.1743,24419.0
2017-11-01 13:30:00,86.84,86.87,86.83,86.85,25508.0,71.1743,71.1988,71.1661,71.1824,25508.0
2017-11-01 13:35:00,86.86,86.87,86.82,86.86,36103.0,71.1906,71.1988,71.1579,71.1906,36103.0
2017-11-01 13:40:00,86.86,86.91,86.85,86.89,36771.0,71.1906,71.2316,71.1824,71.2152,36771.0
2017-11-01 13:45:00,86.89,86.89,86.85,86.88,26658.0,71.2152,71.2152,71.1824,71.207,26658.0
2017-11-01 13:50:00,86.88,86.9,86.84,86.85,23535.0,71.207,71.2234,71.1743,71.1824,23535.0
2017-11-01 13:55:00,86.84,86.92,86.83,86.87,31905.0,71.1743,71.2398,71.1661,71.1988,31905.0
2017-11-01 14:00:00,86.86,87.04,86.86,86.99,41975.0,71.1906,71.3382,71.1906,71.2972,41975.0
2017-11-01 14:05:00,87.0,87.03,86.98,87.01,40329.0,71.3054,71.33,71.289,71.3136,40329.0
2017-11-01 14:10:00,87.02,87.04,86.99,87.02,50294.0,71.3218,71.3382,71.2972,71.3218,50294.0
2017-11-01 14:15:00,87.01,87.01,86.92,86.95,34516.0,71.3136,71.3136,71.2398,71.2644,34516.0
2017-11-01 14:20:00,86.95,86.99,86.93,86.98,34851.0,71.2644,71.2972,71.248,71.289,34851.0
2017-11-01 14:25:00,86.99,87.03,86.96,87.02,54859.0,71.2972,71.33,71.2726,71.3218,54859.0
2017-11-01 14:30:00,87.02,87.04,86.98,87.03,33938.0,71.3218,71.3382,71.289,71.33,33938.0
2017-11-01 14:35:00,87.03,87.05,87.01,87.03,35939.0,71.33,71.3464,71.3136,71.33,35939.0
2017-11-01 14:40:00,87.03,87.04,86.99,87.04,33645.0,71.33,71.3382,71.2972,71.3382,33645.0
2017-11-01 14:45:00,87.04,87.04,86.99,87.02,40574.0,71.3382,71.3382,71.2972,71.3218,40574.0
2017-11-01 14:50:00,87.02,87.05,87.0,87.03,42486.0,71.3218,71.3464,71.3054,71.33,42486.0
2017-11-01 14:55:00,87.03,87.08,87.02,87.07,57709.0,71.33,71.371,71.3218,71.3628,57709.0
2017-11-01 15:00:00,87.07,87.07,86.94,87.02,58640.0,71.3628,71.3628,71.2562,71.3218,58640.0
2017-11-01 15:05:00,87.02,87.07,87.01,87.04,48510.0,71.3218,71.3628,71.3136,71.3382,48510.0
2017-11-01 15:10:00,87.03,87.09,87.03,87.07,31040.0,71.33,71.3792,71.33,71.3628,31040.0
2017-11-01 15:15:00,87.07,87.07,87.01,87.05,34851.0,71.3628,71.3628,71.3136,71.3464,34851.0
2017-11-01 15:20:00,87.06,87.08,87.02,87.04,43206.0,71.3546,71.371,71.3218,71.3382,43206.0
2017-11-01 15:25:00,87.05,87.14,87.04,87.12,42232.0,71.3464,71.4201,71.3382,71.4037,42232.0
2017-11-01 15:30:00,87.12,87.14,87.08,87.13,53640.0,71.4037,71.4201,71.371,71.4119,53640.0
2017-11-01 15:35:00,87.14,87.14,87.07,87.08,60224.0,71.4201,71.4201,71.3628,71.371,60224.0
2017-11-01 15:40:00,87.08,87.1,87.03,87.04,72791.0,71.371,71.3873,71.33,71.3382,72791.0
2017-11-01 15:45:00,87.04,87.04,86.97,87.02,97670.0,71.3382,71.3382,71.2808,71.3218,97670.0
2017-11-01 15:50:00,87.02,87.03,86.89,86.91,107853.0,71.3218,71.33,71.2152,71.2316,107853.0
2017-11-01 15:55:00,86.92,86.95,86.86,86.89,211816.0,71.2398,71.2644,71.1906,71.2152,211816.0
2017-11-02 09:30:00,86.78,87.04,86.78,86.9,145847.0,71.1251,71.3382,71.1251,71.2234,145847.0
2017-11-02 09:35:00,86.91,86.96,86.66,86.74,55901.0,71.2316,71.2726,71.0267,71.0923,55901.0
2017-11-02 09:40:00,86.74,86.74,86.46,86.56,64627.0,71.0923,71.0923,70.8628,70.9448,64627.0
2017-11-02 09:45:00,86.59,86.59,86.41,86.42,57006.0,70.9694,70.9694,70.8218,70.83,57006.0
2017-11-02 09:50:00,86.42,86.56,86.41,86.43,61433.0,70.83,70.9448,70.8218,70.8382,61433.0
2017-11-02 09:55:00,86.44,86.52,86.4,86.51,54786.0,70.8464,70.912,70.8136,70.9038,54786.0
2017-11-02 10:00:00,86.52,86.52,86.45,86.46,52688.0,70.912,70.912,70.8546,70.8628,52688.0
2017-11-02 10:05:00,86.46,86.49,86.37,86.38,79319.0,70.8628,70.8874,70.789,70.7972,79319.0
2017-11-02 10:10:00,86.39,86.41,86.29,86.32,85523.0,70.8054,70.8218,70.7235,70.7481,85523.0
2017-11-02 10:15:00,86.32,86.38,86.3,86.35,33258.0,70.7481,70.7972,70.7317,70.7726,33258.0
2017-11-02 10:20:00,86.35,86.35,86.26,86.33,39218.0,70.7726,70.7726,70.6989,70.7563,39218.0
2017-11-02 10:25:00,86.33,86.36,86.3,86.33,36318.0,70.7563,70.7808,70.7317,70.7563,36318.0
2017-11-02 10:30:00,86.34,86.46,86.33,86.39,50148.0,70.7645,70.8628,70.7563,70.8054,50148.0
2017-11-02 10:35:00,86.39,86.44,86.38,86.4,39526.0,70.8054,70.8464,70.7972,70.8136,39526.0
2017-11-02 10:40:00,86.4,86.43,86.38,86.38,52658.0,70.8136,70.8382,70.7972,70.7972,52658.0
2017-11-02 10:45:00,86.39,86.47,86.37,86.47,39642.0,70.8054,70.871,70.789,70.871,39642.0
2017-11-02 10:50:00,86.47,86.61,86.46,86.59,43045.0,70.871,70.9857,70.8628,70.9694,43045.0
2017-11-02 10:55:00,86.59,86.59,86.36,86.39,74233.0,70.9694,70.9694,70.7808,70.8054,74233.0
2017-11-02 11:00:00,86.39,86.42,86.29,86.37,75151.0,70.8054,70.83,70.7235,70.789,75151.0
2017-11-02 11:05:00,86.36,86.4,86.33,86.35,34715.0,70.7808,70.8136,70.7563,70.7726,34715.0
2017-11-02 11:10:00,86.35,86.37,86.32,86.37,40543.0,70.7726,70.789,70.7481,70.789,40543.0
2017-11-02 11:15:00,86.37,86.49,86.37,86.42,47348.0,70.789,70.8874,70.789,70.83,47348.0
2017-11-02 11:20:00,86.43,86.44,86.38,86.42,27024.0,70.8382,70.8464,70.7972,70.83,27024.0
2017-11-02 11:25:00,86.42,86.49,86.41,86.46,35014.0,70.83,70.8874,70.8218,70.8628,35014.0
2017-11-02 11:30:00,86.47,86.47,86.36,86.41,59520.0,70.871,70.871,70.7808,70.8218,59520.0
2017-11-02 11:35:00,86.41,86.44,86.37,86.43,59515.0,70.8218,70.8464,70.789,70.8382,59515.0
2017-11-02 11:40:00,86.44,86.54,86.44,86.51,43943.0,70.8464,70.9284,70.8464,70.9038,43943.0
2017-11-02 11:45:00,86.51,86.53,86.43,86.48,33482.0,70.9038,70.9202,70.8382,70.8792,33482.0
2017-11-02 11:50:00,86.48,86.5,86.46,86.46,25220.0,70.8792,70.8956,70.8628,70.8628,25220.0
2017-11-02 11:55:00,86.46,86.51,86.44,86.44,27391.0,70.8628,70.9038,70.8464,70.8464,27391.0
2017-11-02 12:00:00,86.44,86.48,86.42,86.48,28356.0,70.8464,70.8792,70.83,70.8792,28356.0
2017-11-02 12:05:00,86.48,86.48,86.33,86.34,62985.0,70.8792,70.8792,70.7563,70.7645,62985.0
2017-11-02 12:10:00,86.34,86.38,86.3,86.38,39968.0,70.7645,70.7972,70.7317,70.7972,39968.0
2017-11-02 12:15:00,86.38,86.38,86.24,86.27,60770.0,70.7972,70.7972,70.6825,70.7071,60770.0
2017-11-02 12:20:00,86.27,86.3,86.23,86.28,93138.0,70.7071,70.7317,70.6743,70.7153,93138.0
2017-11-02 12:25:00,86.28,86.3,86.24,86.3,52806.0,70.7153,70.7317,70.6825,70.7317,52806.0
2017-11-02 12:30:00,86.29,86.36,86.28,86.34,60703.0,70.7235,70.7808,70.7153,70.7645,60703.0
2017-11-02 12:35:00,86.34,86.39,86.33,86.37,52227.0,70.7645,70.8054,70.7563,70.789,52227.0
2017-11-02 12:40:00,86.38,86.41,86.34,86.41,39274.0,70.7972,70.8218,70.7645,70.8218,39274.0
2017-11-02 12:45:00,86.4,86.4,86.33,86.35,39701.0,70.8136,70.8136,70.7563,70.7726,39701.0
2017-11-02 12:50:00,86.35,86.37,86.34,86.37,29384.0,70.7726,70.789,70.7645,70.789,29384.0
2017-11-02 12:55:00,86.37,86.4,86.34,86.37,32691.0,70.789,70.8136,70.7645,70.789,32691.0
2017-11-02 13:00:00,86.37,86.39,86.34,86.37,38310.0,70.789,70.8054,70.7645,70.789,38310.0
2017-11-02 13:05:00,86.37,86.39,86.34,86.39,33015.0,70.789,70.8054,70.7645,70.8054,33015.0
2017-11-02 13:10:00,86.39,86.42,86.38,86.4,28298.0,70.8054,70.83,70.7972,70.8136,28298.0
2017-11-02 13:15:00,86.4,86.42,86.37,86.41,23590.0,70.8136,70.83,70.789,70.8218,23590.0
2017-11-02 13:20:00,86.42,86.44,86.4,86.42,29480.0,70.83,70.8464,70.8136,70.83,29480.0
2017-11-02 13:25:00,86.43,86.46,86.39,86.42,30534.0,70.8382,70.8628,70.8054,70.83,30534.0
2017-11-02 13:30:00,86.43,86.44,86.33,86.33,54871.0,70.8382,70.8464,70.7563,70.7563,54871.0
2017-11-02 13:35:00,86.34,86.36,86.26,86.29,38082.0,70.7645,70.7808,70.6989,70.7235,38082.0
2017-11-02 13:40:00,86.29,86.32,86.28,86.3,27376.0,70.7235,70.7481,70.7153,70.7317,27376.0
2017-11-02 13:45:00,86.3,86.36,86.3,86.34,23944.0,70.7317,70.7808,70.7317,70.7645,23944.0
2017-11-02 13:50:00,86.33,86.38,86.32,86.38,38262.0,70.7563,70.7972,70.7481,70.7972,38262.0
2017-11-02 13:55:00,86.38,86.46,86.35,86.45,38734.0,70.7972,70.8628,70.7726,70.8546,38734.0
2017-11-02 14:00:00,86.45,86.46,86.4,86.4,36479.0,70.8546,70.8628,70.8136,70.8136,36479.0
2017-11-02 14:05:00,86.41,86.42,86.4,86.41,20342.0,70.8218,70.83,70.8136,70.8218,20342.0
2017-11-02 14:10:00,86.41,86.42,86.38,86.42,49207.0,70.8218,70.83,70.7972,70.83,49207.0
2017-11-02 14:15:00,86.42,86.43,86.39,86.42,22100.0,70.83,70.8382,70.8054,70.83,22100.0
2017-11-02 14:20:00,86.42,86.46,86.41,86.43,32559.0,70.83,70.8628,70.8218,70.8382,32559.0
2017-11-02 14:25:00,86.44,86.44,86.4,86.43,24344.0,70.8464,70.8464,70.8136,70.8382,24344.0
2017-11-02 14:30:00,86.43,86.44,86.4,86.43,28080.0,70.8382,70.8464,70.8136,70.8382,28080.0
2017-11-02 14:35:00,86.43,86.44,86.41,86.44,29622.0,70.8382,70.8464,70.8218,70.8464,29622.0
2017-11-02 14:40:00,86.44,86.45,86.4,86.42,28863.0,70.8464,70.8546,70.8136,70.83,28863.0
2017-11-02 14:45:00,86.42,86.46,86.41,86.44,26750.0,70.83,70.8628,70.8218,70.8464,26750.0
2017-11-02 14:50:00,86.45,86.46,86.42,86.43,22649.0,70.8546,70.8628,70.83,70.8382,22649.0
2017-11-02 14:55:00,86.44,86.47,86.43,86.47,37318.0,70.8464,70.871,70.8382,70.871,37318.0
2017-11-02 15:00:00,86.47,86.52,86.45,86.51,41466.0,70.871,70.912,70.8546,70.9038,41466.0
2017-11-02 15:05:00,86.51,86.52,86.49,86.51,33468.0,70.9038,70.912,70.8874,70.9038,33468.0
2017-11-02 15:10:00,86.51,86.54,86.49,86.54,39852.0,70.9038,70.9284,70.8874,70.9284,39852.0
2017-11-02 15:15:00,86.54,86.55,86.51,86.53,37094.0,70.9284,70.9366,70.9038,70.9202,37094.0
2017-11-02 15:20:00,86.53,86.6,86.52,86.59,52111.0,70.9202,70.9775,70.912,70.9694,52111.0
2017-11-02 15:25:00,86.59,86.65,86.59,86.59,41429.0,70.9694,71.0185,70.9694,70.9694,41429.0
2017-11-02 15:30:00,86.6,86.63,86.59,86.62,42927.0,70.9775,71.0021,70.9694,70.9939,42927.0
2017-11-02 15:35:00,86.63,86.65,86.61,86.64,51461.0,71.0021,71.0185,70.9857,71.0103,51461.0
2017-11-02 15:40:00,86.65,86.66,86.61,86.63,59142.0,71.0185,71.0267,70.9857,71.0021,59142.0
2017-11-02 15:45:00,86.62,86.65,86.58,86.59,76359.0,70.9939,71.0185,70.9612,70.9694,76359.0
2017-11-02 15:50:00,86.59,86.62,86.52,86.55,144126.0,70.9694,70.9939,70.912,70.9366,144126.0
2017-11-02 15:55:00,86.55,86.59,86.48,86.52,287212.0,70.9366,70.9694,70.8792,70.912,287212.0
2017-11-03 09:30:00,86.78,86.85,86.7,86.77,174010.0,71.1251,71.1824,71.0595,71.1169,174010.0
2017-11-03 09:35:00,86.76,86.94,86.75,86.92,89877.0,71.1087,71.2562,71.1005,71.2398,89877.0
2017-11-03 09:40:00,86.92,87.02,86.78,87.02,102965.0,71.2398,71.3218,71.1251,71.3218,102965.0
2017-11-03 09:45:00,87.05,87.09,87.0,87.01,55197.0,71.3464,71.3792,71.3054,71.3136,55197.0
2017-11-03 09:50:00,87.02,87.09,86.98,87.05,70890.0,71.3218,71.3792,71.289,71.3464,70890.0
2017-11-03 09:55:00,87.06,87.16,87.0,87.07,72082.0,71.3546,71.4365,71.3054,71.3628,72082.0
2017-11-03 10:00:00,87.07,87.09,86.82,86.89,37623.0,71.3628,71.3792,71.1579,71.2152,37623.0
2017-11-03 10:05:00,86.89,86.91,86.86,86.91,41632.0,71.2152,71.2316,71.1906,71.2316,41632.0
2017-11-03 10:10:00,86.92,86.97,86.86,86.88,33502.0,71.2398,71.2808,71.1906,71.207,33502.0
2017-11-03 10:15:00,86.88,86.93,86.87,86.9,31763.0,71.207,71.248,71.1988,71.2234,31763.0
2017-11-03 10:20:00,86.9,86.9,86.77,86.81,57396.0,71.2234,71.2234,71.1169,71.1497,57396.0
2017-11-03 10:25:00,86.81,86.85,86.78,86.8,34434.0,71.1497,71.1824,71.1251,71.1415,34434.0
2017-11-03 10:30:00,86.82,86.88,86.8,86.86,29702.0,71.1579,71.207,71.1415,71.1906,29702.0
2017-11-03 10:35:00,86.86,86.88,86.77,86.78,55050.0,71.1906,71.207,71.1169,71.1251,55050.0
2017-11-03 10:40:00,86.78,86.79,86.72,86.72,39356.0,71.1251,71.1333,71.0759,71.0759,39356.0
2017-11-03 10:45:00,86.72,86.84,86.71,86.84,44812.0,71.0759,71.1743,71.0677,71.1743,44812.0
2017-11-03 10:50:00,86.83,86.88,86.82,86.86,18885.0,71.1661,71.207,71.1579,71.1906,18885.0
2017-11-03 10:55:00,86.86,86.91,86.83,86.89,25875.0,71.1906,71.2316,71.1661,71.2152,25875.0
2017-11-03 11:00:00,86.89,86.95,86.87,86.92,27386.0,71.2152,71.2644,71.1988,71.2398,27386.0
2017-11-03 11:05:00,86.93,86.95,86.86,86.88,33947.0,71.248,71.2644,71.1906,71.207,33947.0
2017-11-03 11:10:00,86.88,86.95,86.88,86.89,31955.0,71.207,71.2644,71.207,71.2152,31955.0
2017-11-03 11:15:00,86.89,86.89,86.83,86.83,21776.0,71.2152,71.2152,71.1661,71.1661,21776.0
2017-11-03 11:20:00,86.83,86.92,86.81,86.81,28278.0,71.1661,71.2398,71.1497,71.1497,28278.0
2017-11-03 11:25:00,86.81,86.84,86.74,86.81,29575.0,71.1497,71.1743,71.0923,71.1497,29575.0
2017-11-03 11:30:00,86.81,86.85,86.8,86.82,21634.0,71.1497,71.1824,71.1415,71.1579,21634.0
2017-11-03 11:35:00,86.83,86.83,86.78,86.81,23003.0,71.1661,71.1661,71.1251,71.1497,23003.0
2017-11-03 11:40:00,86.81,86.86,86.77,86.78,42802.0,71.1497,71.1906,71.1169,71.1251,42802.0
2017-11-03 11:45:00,86.79,86.79,86.7,86.71,63722.0,71.1333,71.1333,71.0595,71.0677,63722.0
2017-11-03 11:50:00,86.72,86.74,86.68,86.7,35835.0,71.0759,71.0923,71.0431,71.0595,35835.0
2017-11-03 11:55:00,86.7,86.74,86.63,86.66,40339.0,71.0595,71.0923,71.0021,71.0267,40339.0
2017-11-03 12:00:00,86.67,86.74,86.66,86.74,22806.0,71.0349,71.0923,71.0267,71.0923,22806.0
2017-11-03 12:05:00,86.74,86.77,86.66,86.67,25335.0,71.0923,71.1169,71.0267,71.0349,25335.0
2017-11-03 12:10:00,86.67,86.73,86.67,86.73,24588.0,71.0349,71.0841,71.0349,71.0841,24588.0
2017-11-03 12:15:00,86.73,86.75,86.69,86.7,17423.0,71.0841,71.1005,71.0513,71.0595,17423.0
2017-11-03 12:20:00,86.7,86.73,86.69,86.73,20953.0,71.0595,71.0841,71.0513,71.0841,20953.0
2017-11-03 12:25:00,86.73,86.73,86.7,86.71,31306.0,71.0841,71.0841,71.0595,71.0677,31306.0
2017-11-03 12:30:00,86.72,86.76,86.7,86.72,32419.0,71.0759,71.1087,71.0595,71.0759,32419.0
2017-11-03 12:35:00,86.73,86.74,86.7,86.72,23503.0,71.0841,71.0923,71.0595,71.0759,23503.0
2017-11-03 12:40:00,86.72,86.75,86.69,86.71,33983.0,71.0759,71.1005,71.0513,71.0677,33983.0
2017-11-03 12:45:00,86.72,86.72,86.69,86.71,16185.0,71.0759,71.0759,71.0513,71.0677,16185.0
2017-11-03 12:50:00,86.71,86.74,86.71,86.74,9186.0,71.0677,71.0923,71.0677,71.0923,9186.0
2017-11-03 12:55:00,86.74,86.83,86.73,86.78,47850.0,71.0923,71.1661,71.0841,71.1251,47850.0
2017-11-03 13:00:00,86.79,86.82,86.76,86.81,13959.0,71.1333,71.1579,71.1087,71.1497,13959.0
2017-11-03 13:05:00,86.82,86.84,86.78,86.81,31764.0,71.1579,71.1743,71.1251,71.1497,31764.0
2017-11-03 13:10:00,86.81,86.81,86.75,86.76,27017.0,71.1497,71.1497,71.1005,71.1087,27017.0
2017-11-03 13:15:00,86.75,86.76,86.71,86.73,30133.0,71.1005,71.1087,71.0677,71.0841,30133.0
2017-11-03 13:20:00,86.73,86.73,86.66,86.66,29906.0,71.0841,71.0841,71.0267,71.0267,29906.0
2017-11-03 13:25:00,86.66,86.68,86.63,86.63,31531.0,71.0267,71.0431,71.0021,71.0021,31531.0
2017-11-03 13:30:00,86.64,86.64,86.6,86.62,22954.0,71.0103,71.0103,70.9775,70.9939,22954.0
2017-11-03 13:35:00,86.62,86.62,86.48,86.48,50090.0,70.9939,70.9939,70.8792,70.8792,50090.0
2017-11-03 13:40:00,86.47,86.53,86.46,86.51,59369.0,70.871,70.9202,70.8628,70.9038,59369.0
2017-11-03 13:45:00,86.51,86.58,86.5,86.54,23926.0,70.9038,70.9612,70.8956,70.9284,23926.0
2017-11-03 13:50:00,86.55,86.59,86.52,86.58,22295.0,70.9366,70.9694,70.912,70.9612,22295.0
2017-11-03 13:55:00,86.58,86.6,86.55,86.55,33986.0,70.9612,70.9775,70.9366,70.9366,33986.0
2017-11-03 14:00:00,86.56,86.59,86.47,86.51,41259.0,70.9448,70.9694,70.871,70.9038,41259.0
2017-11-03 14:05:00,86.52,86.56,86.51,86.54,39767.0,70.912,70.9448,70.9038,70.9284,39767.0
2017-11-03 14:10:00,86.54,86.57,86.53,86.55,34804.0,70.9284,70.953,70.9202,70.9366,34804.0
2017-11-03 14:15:00,86.54,86.56,86.51,86.56,24908.0,70.9284,70.9448,70.9038,70.9448,24908.0
2017-11-03 14:20:00,86.55,86.6,86.54,86.58,34192.0,70.9366,70.9775,70.9284,70.9612,34192.0
2017-11-03 14:25:00,86.58,86.61,86.57,86.59,37020.0,70.9612,70.9857,70.953,70.9694,37020.0
2017-11-03 14:30:00,86.59,86.62,86.58,86.62,43246.0,70.9694,70.9939,70.9612,70.9939,43246.0
2017-11-03 14:35:00,86.62,86.65,86.56,86.56,43294.0,70.9939,71.0185,70.9448,70.9448,43294.0
2017-11-03 14:40:00,86.56,86.64,86.56,86.64,26885.0,70.9448,71.0103,70.9448,71.0103,26885.0
2017-11-03 14:45:00,86.64,86.71,86.63,86.69,43109.0,71.0103,71.0677,71.0021,71.0513,43109.0
2017-11-03 14:50:00,86.7,86.72,86.63,86.64,35463.0,71.0595,71.0759,71.0021,71.0103,35463.0
2017-11-03 14:55:00,86.65,86.67,86.62,86.63,42698.0,71.0185,71.0349,70.9939,71.0021,42698.0
2017-11-03 15:00:00,86.62,86.65,86.58,86.64,33585.0,70.9939,71.0185,70.9612,71.0103,33585.0
2017-11-03 15:05:00,86.64,86.68,86.63,86.65,37725.0,71.0103,71.0431,71.0021,71.0185,37725.0
2017-11-03 15:10:00,86.65,86.67,86.58,86.6,57440.0,71.0185,71.0349,70.9612,70.9775,57440.0
2017-11-03 15:15:00,86.61,86.65,86.57,86.59,56715.0,70.9857,71.0185,70.953,70.9694,56715.0
2017-11-03 15:20:00,86.6,86.62,86.58,86.58,39017.0,70.9775,70.9939,70.9612,70.9612,39017.0
2017-11-03 15:25:00,86.58,86.63,86.58,86.63,45174.0,70.9612,71.0021,70.9612,71.0021,45174.0
2017-11-03 15:30:00,86.63,86.63,86.54,86.55,73531.0,71.0021,71.0021,70.9284,70.9366,73531.0
2017-11-03 15:35:00,86.55,86.61,86.53,86.53,65507.0,70.9366,70.9857,70.9202,70.9202,65507.0
2017-11-03 15:40:00,86.53,86.59,86.53,86.55,65778.0,70.9202,70.9694,70.9202,70.9366,65778.0
2017-11-03 15:45:00,86.56,86.61,86.54,86.57,81639.0,70.9448,70.9857,70.9284,70.953,81639.0
2017-11-03 15:50:00,86.57,86.6,86.52,86.59,95017.0,70.953,70.9775,70.912,70.9694,95017.0
2017-11-03 15:55:00,86.59,86.6,86.52,86.59,181684.0,70.9694,70.9775,70.912,70.9694,181684.0
2017-11-06 09:30:00,86.55,86.64,86.38,86.55,156505.0,70.9366,71.0103,70.7972,70.9366,156505.0
2017-11-06 09:35:00,86.56,86.56,86.37,86.4,75023.0,70.9448,70.9448,70.789,70.8136,75023.0
2017-11-06 09:40:00,86.39,86.44,86.32,86.42,62172.0,70.8054,70.8464,70.7481,70.83,62172.0
2017-11-06 09:45:00,86.42,86.45,86.37,86.42,31578.0,70.83,70.8546,70.789,70.83,31578.0
2017-11-06 09:50:00,86.43,86.5,86.43,86.47,45890.0,70.8382,70.8956,70.8382,70.871,45890.0
2017-11-06 09:55:00,86.47,86.48,86.36,86.41,37942.0,70.871,70.8792,70.7808,70.8218,37942.0
2017-11-06 10:00:00,86.4,86.46,86.38,86.42,33407.0,70.8136,70.8628,70.7972,70.83,33407.0
2017-11-06 10:05:00,86.43,86.47,86.35,86.35,35088.0,70.8382,70.871,70.7726,70.7726,35088.0
2017-11-06 10:10:00,86.36,86.39,86.31,86.36,51241.0,70.7808,70.8054,70.7399,70.7808,51241.0
2017-11-06 10:15:00,86.36,86.41,86.29,86.35,69721.0,70.7808,70.8218,70.7235,70.7726,69721.0
2017-11-06 10:20:00,86.35,86.42,86.3,86.3,36542.0,70.7726,70.83,70.7317,70.7317,36542.0
2017-11-06 10:25:00,86.3,86.42,86.3,86.42,50612.0,70.7317,70.83,70.7317,70.83,50612.0
2017-11-06 10:30:00,86.42,86.45,86.36,86.39,33858.0,70.83,70.8546,70.7808,70.8054,33858.0
2017-11-06 10:35:00,86.39,86.43,86.33,86.41,55070.0,70.8054,70.8382,70.7563,70.8218,55070.0
2017-11-06 10:40:00,86.41,86.41,86.33,86.39,60125.0,70.8218,70.8218,70.7563,70.8054,60125.0
2017-11-06 10:45:00,86.39,86.4,86.33,86.34,17346.0,70.8054,70.8136,70.7563,70.7645,17346.0
2017-11-06 10:50:00,86.34,86.39,86.27,86.28,45539.0,70.7645,70.8054,70.7071,70.7153,45539.0
2017-11-06 10:55:00,86.28,86.31,86.2,86.25,55271.0,70.7153,70.7399,70.6497,70.6907,55271.0
2017-11-06 11:00:00,86.25,86.32,86.23,86.29,76397.0,70.6907,70.7481,70.6743,70.7235,76397.0
2017-11-06 11:05:00,86.28,86.41,86.24,86.38,70194.0,70.7153,70.8218,70.6825,70.7972,70194.0
2017-11-06 11:10:00,86.39,86.45,86.33,86.44,37896.0,70.8054,70.8546,70.7563,70.8464,37896.0
2017-11-06 11:15:00,86.44,86.45,86.34,86.42,23336.0,70.8464,70.8546,70.7645,70.83,23336.0
2017-11-06 11:20:00,86.42,86.46,86.39,86.44,33125.0,70.83,70.8628,70.8054,70.8464,33125.0
2017-11-06 11:25:00,86.43,86.5,86.42,86.47,44111.0,70.8382,70.8956,70.83,70.871,44111.0
2017-11-06 11:30:00,86.48,86.52,86.45,86.51,41021.0,70.8792,70.912,70.8546,70.9038,41021.0
2017-11-06 11:35:00,86.51,86.56,86.44,86.47,48249.0,70.9038,70.9448,70.8464,70.871,48249.0
2017-11-06 11:40:00,86.47,86.49,86.33,86.34,55121.0,70.871,70.8874,70.7563,70.7645,55121.0
2017-11-06 11:45:00,86.35,86.41,86.34,86.4,37347.0,70.7726,70.8218,70.7645,70.8136,37347.0
2017-11-06 11:50:00,86.4,86.4,86.33,86.37,30747.0,70.8136,70.8136,70.7563,70.789,30747.0
2017-11-06 11:55:00,86.37,86.38,86.32,86.32,36294.0,70.789,70.7972,70.7481,70.7481,36294.0
2017-11-06 12:00:00,86.33,86.38,86.32,86.36,37229.0,70.7563,70.7972,70.7481,70.7808,37229.0
2017-11-06 12:05:00,86.37,86.4,86.35,86.38,45498.0,70.789,70.8136,70.7726,70.7972,45498.0
2017-11-06 12:10:00,86.38,86.4,86.34,86.38,26691.0,70.7972,70.8136,70.7645,70.7972,26691.0
2017-11-06 12:15:00,86.39,86.4,86.31,86.33,35855.0,70.8054,70.8136,70.7399,70.7563,35855.0
2017-11-06 12:20:00,86.33,86.36,86.32,86.32,19450.0,70.7563,70.7808,70.7481,70.7481,19450.0
2017-11-06 12:25:00,86.33,86.34,86.3,86.34,29532.0,70.7563,70.7645,70.7317,70.7645,29532.0
2017-11-06 12:30:00,86.34,86.37,86.32,86.33,23086.0,70.7645,70.789,70.7481,70.7563,23086.0
2017-11-06 12:35:00,86.33,86.36,86.32,86.35,25406.0,70.7563,70.7808,70.7481,70.7726,25406.0
2017-11-06 12:40:00,86.35,86.4,86.34,86.39,24116.0,70.7726,70.8136,70.7645,70.8054,24116.0
2017-11-06 12:45:00,86.39,86.42,86.36,86.4,27530.0,70.8054,70.83,70.7808,70.8136,27530.0
2017-11-06 12:50:00,86.41,86.44,86.39,86.41,22237.0,70.8218,70.8464,70.8054,70.8218,22237.0
2017-11-06 12:55:00,86.4,86.44,86.39,86.42,19846.0,70.8136,70.8464,70.8054,70.83,19846.0
2017-11-06 13:00:00,86.42,86.42,86.38,86.41,18125.0,70.83,70.83,70.7972,70.8218,18125.0
2017-11-06 13:05:00,86.41,86.42,86.39,86.41,31819.0,70.8218,70.83,70.8054,70.8218,31819.0
2017-11-06 13:10:00,86.41,86.45,86.41,86.45,23220.0,70.8218,70.8546,70.8218,70.8546,23220.0
2017-11-06 13:15:00,86.45,86.45,86.4,86.43,40565.0,70.8546,70.8546,70.8136,70.8382,40565.0
2017-11-06 13:20:00,86.44,86.45,86.42,86.44,34889.0,70.8464,70.8546,70.83,70.8464,34889.0
2017-11-06 13:25:00,86.45,86.46,86.4,86.43,33121.0,70.8546,70.8628,70.8136,70.8382,33121.0
2017-11-06 13:30:00,86.44,86.57,86.43,86.52,68227.0,70.8464,70.953,70.8382,70.912,68227.0
2017-11-06 13:35:00,86.53,86.54,86.5,86.52,31350.0,70.9202,70.9284,70.8956,70.912,31350.0
2017-11-06 13:40:00,86.52,86.54,86.4,86.42,33105.0,70.912,70.9284,70.8136,70.83,33105.0
2017-11-06 13:45:00,86.43,86.45,86.41,86.42,27845.0,70.8382,70.8546,70.8218,70.83,27845.0
2017-11-06 13:50:00,86.42,86.46,86.42,86.44,30596.0,70.83,70.8628,70.83,70.8464,30596.0
2017-11-06 13:55:00,86.45,86.49,86.44,86.47,38780.0,70.8546,70.8874,70.8464,70.871,38780.0
2017-11-06 14:00:00,86.47,86.48,86.44,86.46,35359.0,70.871,70.8792,70.8464,70.8628,35359.0
2017-11-06 14:05:00,86.47,86.56,86.46,86.56,56278.0,70.871,70.9448,70.8628,70.9448,56278.0
2017-11-06 14:10:00,86.55,86.56,86.48,86.5,36005.0,70.9366,70.9448,70.8792,70.8956,36005.0
2017-11-06 14:15:00,86.49,86.52,86.44,86.46,27717.0,70.8874,70.912,70.8464,70.8628,27717.0
2017-11-06 14:20:00,86.46,86.48,86.44,86.46,15971.0,70.8628,70.8792,70.8464,70.8628,15971.0
2017-11-06 14:25:00,86.45,86.47,86.4,86.4,28756.0,70.8546,70.871,70.8136,70.8136,28756.0
2017-11-06 14:30:00,86.4,86.4,86.36,86.38,21923.0,70.8136,70.8136,70.7808,70.7972,21923.0
2017-11-06 14:35:00,86.38,86.38,86.35,86.35,22654.0,70.7972,70.7972,70.7726,70.7726,22654.0
2017-11-06 14:40:00,86.36,86.37,86.34,86.35,27868.0,70.7808,70.789,70.7645,70.7726,27868.0
2017-11-06 14:45:00,86.36,86.37,86.33,86.34,26868.0,70.7808,70.789,70.7563,70.7645,26868.0
2017-11-06 14:50:00,86.34,86.35,86.29,86.31,27002.0,70.7645,70.7726,70.7235,70.7399,27002.0
2017-11-06 14:55:00,86.31,86.37,86.31,86.33,36616.0,70.7399,70.789,70.7399,70.7563,36616.0
2017-11-06 15:00:00,86.34,86.34,86.3,86.31,27739.0,70.7645,70.7645,70.7317,70.7399,27739.0
2017-11-06 15:05:00,86.31,86.33,86.27,86.3,25862.0,70.7399,70.7563,70.7071,70.7317,25862.0
2017-11-06 15:10:00,86.29,86.3,86.26,86.26,31675.0,70.7235,70.7317,70.6989,70.6989,31675.0
2017-11-06 15:15:00,86.26,86.26,86.22,86.24,41022.0,70.6989,70.6989,70.6661,70.6825,41022.0
2017-11-06 15:20:00,86.25,86.28,86.23,86.24,34070.0,70.6907,70.7153,70.6743,70.6825,34070.0
2017-11-06 15:25:00,86.25,86.31,86.18,86.3,107910.0,70.6907,70.7399,70.6333,70.7317,107910.0
2017-11-06 15:30:00,86.3,86.31,86.19,86.23,92818.0,70.7317,70.7399,70.6415,70.6743,92818.0
2017-11-06 15:35:00,86.23,86.23,86.15,86.16,69191.0,70.6743,70.6743,70.6087,70.6169,69191.0
2017-11-06 15:40:00,86.16,86.16,86.05,86.07,102363.0,70.6169,70.6169,70.5268,70.5432,102363.0
2017-11-06 15:45:00,86.07,86.18,86.06,86.13,122475.0,70.5432,70.6333,70.535,70.5923,122475.0
2017-11-06 15:50:00,86.13,86.13,86.06,86.06,104836.0,70.5923,70.5923,70.535,70.535,104836.0
2017-11-06 15:55:00,86.07,86.1,86.03,86.05,279891.0,70.5432,70.5677,70.5104,70.5268,279891.0
2017-11-07 09:30:00,86.04,86.05,85.42,85.81,257535.0,70.5186,70.5268,70.0104,70.3301,257535.0
2017-11-07 09:35:00,85.8,86.15,85.79,86.13,105323.0,70.3219,70.6087,70.3137,70.5923,105323.0
2017-11-07 09:40:00,86.15,86.23,86.08,86.21,43056.0,70.6087,70.6743,70.5514,70.6579,43056.0
2017-11-07 09:45:00,86.21,86.3,86.16,86.19,39234.0,70.6579,70.7317,70.6169,70.6415,39234.0
2017-11-07 09:50:00,86.19,86.26,86.14,86.15,39054.0,70.6415,70.6989,70.6005,70.6087,39054.0
2017-11-07 09:55:00,86.15,86.15,85.92,85.92,48003.0,70.6087,70.6087,70.4202,70.4202,48003.0
2017-11-07 10:00:00,85.92,86.29,85.92,86.27,145684.0,70.4202,70.7235,70.4202,70.7071,145684.0
2017-11-07 10:05:00,86.27,86.31,86.2,86.26,42929.0,70.7071,70.7399,70.6497,70.6989,42929.0
2017-11-07 10:10:00,86.27,86.41,86.27,86.38,78995.0,70.7071,70.8218,70.7071,70.7972,78995.0
2017-11-07 10:15:00,86.38,86.42,86.33,86.42,55322.0,70.7972,70.83,70.7563,70.83,55322.0
2017-11-07 10:20:00,86.42,86.46,86.35,86.42,42105.0,70.83,70.8628,70.7726,70.83,42105.0
2017-11-07 10:25:00,86.43,86.54,86.37,86.53,88157.0,70.8382,70.9284,70.789,70.9202,88157.0
2017-11-07 10:30:00,86.53,86.6,86.48,86.6,49449.0,70.9202,70.9775,70.8792,70.9775,49449.0
2017-11-07 10:35:00,86.6,86.66,86.52,86.64,73419.0,70.9775,71.0267,70.912,71.0103,73419.0
2017-11-07 10:40:00,86.64,86.73,86.63,86.67,90872.0,71.0103,71.0841,71.0021,71.0349,90872.0
2017-11-07 10:45:00,86.67,86.69,86.62,86.65,57473.0,71.0349,71.0513,70.9939,71.0185,57473.0
2017-11-07 10:50:00,86.66,86.7,86.64,86.65,46561.0,71.0267,71.0595,71.0103,71.0185,46561.0
2017-11-07 10:55:00,86.66,86.67,86.64,86.67,29280.0,71.0267,71.0349,71.0103,71.0349,29280.0
2017-11-07 11:00:00,86.67,86.72,86.65,86.68,46320.0,71.0349,71.0759,71.0185,71.0431,46320.0
2017-11-07 11:05:00,86.67,86.71,86.62,86.66,92268.0,71.0349,71.0677,70.9939,71.0267,92268.0
2017-11-07 11:10:00,86.67,86.7,86.65,86.69,65314.0,71.0349,71.0595,71.0185,71.0513,65314.0
2017-11-07 11:15:00,86.7,86.74,86.69,86.74,57977.0,71.0595,71.0923,71.0513,71.0923,57977.0
2017-11-07 11:20:00,86.73,86.8,86.73,86.79,63868.0,71.0841,71.1415,71.0841,71.1333,63868.0
2017-11-07 11:25:00,86.79,86.81,86.77,86.79,48696.0,71.1333,71.1497,71.1169,71.1333,48696.0
2017-11-07 11:30:00,86.79,86.86,86.76,86.78,69525.0,71.1333,71.1906,71.1087,71.1251,69525.0
2017-11-07 11:35:00,86.79,86.8,86.73,86.75,45635.0,71.1333,71.1415,71.0841,71.1005,45635.0
2017-11-07 11:40:00,86.74,86.79,86.73,86.77,57186.0,71.0923,71.1333,71.0841,71.1169,57186.0
2017-11-07 11:45:00,86.77,86.82,86.75,86.76,55205.0,71.1169,71.1579,71.1005,71.1087,55205.0
2017-11-07 11:50:00,86.75,86.81,86.72,86.73,48172.0,71.1005,71.1497,71.0759,71.0841,48172.0
2017-11-07 11:55:00,86.74,86.77,86.71,86.77,58727.0,71.0923,71.1169,71.0677,71.1169,58727.0
2017-11-07 12:00:00,86.77,86.78,86.66,86.67,54172.0,71.1169,71.1251,71.0267,71.0349,54172.0
2017-11-07 12:05:00,86.66,86.67,86.43,86.45,90063.0,71.0267,71.0349,70.8382,70.8546,90063.0
2017-11-07 12:10:00,86.45,86.62,86.44,86.62,54871.0,70.8546,70.9939,70.8464,70.9939,54871.0
2017-11-07 12:15:00,86.62,86.71,86.56,86.7,30922.0,70.9939,71.0677,70.9448,71.0595,30922.0
2017-11-07 12:20:00,86.71,86.74,86.7,86.73,32453.0,71.0677,71.0923,71.0595,71.0841,32453.0
2017-11-07 12:25:00,86.73,86.75,86.7,86.73,41780.0,71.0841,71.1005,71.0595,71.0841,41780.0
2017-11-07 12:30:00,86.73,86.77,86.7,86.76,37000.0,71.0841,71.1169,71.0595,71.1087,37000.0
2017-11-07 12:35:00,86.77,86.78,86.74,86.75,26192.0,71.1169,71.1251,71.0923,71.1005,26192.0
2017-11-07 12:40:00,86.75,86.77,86.74,86.77,25455.0,71.1005,71.1169,71.0923,71.1169,25455.0
2017-11-07 12:45:00,86.77,86.83,86.75,86.81,41891.0,71.1169,71.1661,71.1005,71.1497,41891.0
2017-11-07 12:50:00,86.81,86.83,86.8,86.83,35312.0,71.1497,71.1661,71.1415,71.1661,35312.0
2017-11-07 12:55:00,86.83,86.86,86.77,86.83,52931.0,71.1661,71.1906,71.1169,71.1661,52931.0
2017-11-07 13:00:00,86.83,86.84,86.81,86.83,30674.0,71.1661,71.1743,71.1497,71.1661,30674.0
2017-11-07 13:05:00,86.82,86.83,86.75,86.79,26751.0,71.1579,71.1661,71.1005,71.1333,26751.0
2017-11-07 13:10:00,86.79,86.79,86.71,86.72,22016.0,71.1333,71.1333,71.0677,71.0759,22016.0
2017-11-07 13:15:00,86.72,86.76,86.72,86.73,34654.0,71.0759,71.1087,71.0759,71.0841,34654.0
2017-11-07 13:20:00,86.74,86.76,86.73,86.75,28458.0,71.0923,71.1087,71.0841,71.1005,28458.0
2017-11-07 13:25:00,86.74,86.75,86.69,86.73,35557.0,71.0923,71.1005,71.0513,71.0841,35557.0
2017-11-07 13:30:00,86.73,86.74,86.64,86.66,38021.0,71.0841,71.0923,71.0103,71.0267,38021.0
2017-11-07 13:35:00,86.66,86.68,86.65,86.67,23254.0,71.0267,71.0431,71.0185,71.0349,23254.0
2017-11-07 13:40:00,86.67,86.76,86.67,86.72,23517.0,71.0349,71.1087,71.0349,71.0759,23517.0
2017-11-07 13:45:00,86.73,86.77,86.68,86.72,45326.0,71.0841,71.1169,71.0431,71.0759,45326.0
2017-11-07 13:50:00,86.72,86.72,86.64,86.65,30615.0,71.0759,71.0759,71.0103,71.0185,30615.0
2017-11-07 13:55:00,86.65,86.73,86.63,86.72,32231.0,71.0185,71.0841,71.0021,71.0759,32231.0
2017-11-07 14:00:00,86.71,86.72,86.65,86.66,34472.0,71.0677,71.0759,71.0185,71.0267,34472.0
2017-11-07 14:05:00,86.66,86.7,86.65,86.69,38942.0,71.0267,71.0595,71.0185,71.0513,38942.0
2017-11-07 14:10:00,86.69,86.69,86.64,86.66,29656.0,71.0513,71.0513,71.0103,71.0267,29656.0
2017-11-07 14:15:00,86.66,86.71,86.64,86.71,44122.0,71.0267,71.0677,71.0103,71.0677,44122.0
2017-11-07 14:20:00,86.7,86.72,86.67,86.69,39183.0,71.0595,71.0759,71.0349,71.0513,39183.0
2017-11-07 14:25:00,86.69,86.7,86.68,86.69,30329.0,71.0513,71.0595,71.0431,71.0513,30329.0
2017-11-07 14:30:00,86.69,86.74,86.67,86.7,43145.0,71.0513,71.0923,71.0349,71.0595,43145.0
2017-11-07 14:35:00,86.71,86.71,86.68,86.7,62806.0,71.0677,71.0677,71.0431,71.0595,62806.0
2017-11-07 14:40:00,86.7,86.82,86.69,86.8,106857.0,71.0595,71.1579,71.0513,71.1415,106857.0
2017-11-07 14:45:00,86.8,86.86,86.79,86.81,62690.0,71.1415,71.1906,71.1333,71.1497,62690.0
2017-11-07 14:50:00,86.8,86.87,86.8,86.86,41543.0,71.1415,71.1988,71.1415,71.1906,41543.0
2017-11-07 14:55:00,86.86,86.87,86.74,86.74,45635.0,71.1906,71.1988,71.0923,71.0923,45635.0
2017-11-07 15:00:00,86.75,86.76,86.7,86.76,36862.0,71.1005,71.1087,71.0595,71.1087,36862.0
2017-11-07 15:05:00,86.76,86.82,86.74,86.78,91237.0,71.1087,71.1579,71.0923,71.1251,91237.0
2017-11-07 15:10:00,86.78,86.86,86.78,86.86,66194.0,71.1251,71.1906,71.1251,71.1906,66194.0
2017-11-07 15:15:00,86.86,86.92,86.83,86.91,86055.0,71.1906,71.2398,71.1661,71.2316,86055.0
2017-11-07 15:20:00,86.91,86.96,86.86,86.91,81889.0,71.2316,71.2726,71.1906,71.2316,81889.0
2017-11-07 15:25:00,86.91,86.93,86.86,86.88,57520.0,71.2316,71.248,71.1906,71.207,57520.0
2017-11-07 15:30:00,86.88,86.89,86.82,86.82,88438.0,71.207,71.2152,71.1579,71.1579,88438.0
2017-11-07 15:35:00,86.83,86.83,86.72,86.76,102862.0,71.1661,71.1661,71.0759,71.1087,102862.0
2017-11-07 15:40:00,86.76,86.86,86.75,86.86,67162.0,71.1087,71.1906,71.1005,71.1906,67162.0
2017-11-07 15:45:00,86.86,86.9,86.8,86.89,170467.0,71.1906,71.2234,71.1415,71.2152,170467.0
2017-11-07 15:50:00,86.9,86.91,86.87,86.9,143842.0,71.2234,71.2316,71.1988,71.2234,143842.0
2017-11-07 15:55:00,86.9,87.0,86.85,86.97,424898.0,71.2234,71.3054,71.1824,71.2808,424898.0
2017-11-08 09:30:00,86.99,87.39,86.8,87.27,345330.0,71.2972,71.625,71.1415,71.5267,345330.0
2017-11-08 09:35:00,87.27,87.36,87.05,87.35,266850.0,71.5267,71.6004,71.3464,71.5922,266850.0
2017-11-08 09:40:00,87.36,87.38,86.85,86.98,193259.0,71.6004,71.6168,71.1824,71.289,193259.0
2017-11-08 09:45:00,86.99,87.09,86.93,86.99,105125.0,71.2972,71.3792,71.248,71.2972,105125.0
2017-11-08 09:50:00,87.01,87.15,87.0,87.09,80023.0,71.3136,71.4283,71.3054,71.3792,80023.0
2017-11-08 09:55:00,87.08,87.15,86.98,87.15,59113.0,71.371,71.4283,71.289,71.4283,59113.0
2017-11-08 10:00:00,87.15,87.15,87.03,87.05,78045.0,71.4283,71.4283,71.33,71.3464,78045.0
2017-11-08 10:05:00,87.05,87.15,86.96,87.14,68192.0,71.3464,71.4283,71.2726,71.4201,68192.0
2017-11-08 10:10:00,87.14,87.16,87.0,87.16,71032.0,71.4201,71.4365,71.3054,71.4365,71032.0
2017-11-08 10:15:00,87.15,87.23,87.04,87.22,70929.0,71.4283,71.4939,71.3382,71.4857,70929.0
2017-11-08 10:20:00,87.23,87.26,87.14,87.26,77230.0,71.4939,71.5185,71.4201,71.5185,77230.0
2017-11-08 10:25:00,87.26,87.37,87.25,87.32,65694.0,71.5185,71.6086,71.5103,71.5677,65694.0
2017-11-08 10:30:00,87.33,87.34,87.18,87.23,82287.0,71.5759,71.5841,71.4529,71.4939,82287.0
2017-11-08 10:35:00,87.23,87.25,87.22,87.23,74084.0,71.4939,71.5103,71.4857,71.4939,74084.0
2017-11-08 10:40:00,87.24,87.25,87.11,87.23,164901.0,71.5021,71.5103,71.3955,71.4939,164901.0
2017-11-08 10:45:00,87.23,87.24,87.12,87.12,39367.0,71.4939,71.5021,71.4037,71.4037,39367.0
2017-11-08 10:50:00,87.13,87.27,87.1,87.15,80024.0,71.4119,71.5267,71.3873,71.4283,80024.0
2017-11-08 10:55:00,87.15,87.23,87.13,87.17,55969.0,71.4283,71.4939,71.4119,71.4447,55969.0
2017-11-08 11:00:00,87.18,87.23,87.14,87.18,37149.0,71.4529,71.4939,71.4201,71.4529,37149.0
2017-11-08 11:05:00,87.19,87.22,87.12,87.17,54348.0,71.4611,71.4857,71.4037,71.4447,54348.0
2017-11-08 11:10:00,87.18,87.19,87.13,87.19,34732.0,71.4529,71.4611,71.4119,71.4611,34732.0
2017-11-08 11:15:00,87.19,87.24,87.17,87.17,48991.0,71.4611,71.5021,71.4447,71.4447,48991.0
2017-11-08 11:20:00,87.17,87.21,87.16,87.19,60356.0,71.4447,71.4775,71.4365,71.4611,60356.0
2017-11-08 11:25:00,87.19,87.27,87.18,87.23,51286.0,71.4611,71.5267,71.4529,71.4939,51286.0
2017-11-08 11:30:00,87.23,87.29,87.23,87.29,60750.0,71.4939,71.5431,71.4939,71.5431,60750.0
2017-11-08 11:35:00,87.29,87.29,87.23,87.26,52334.0,71.5431,71.5431,71.4939,71.5185,52334.0
2017-11-08 11:40:00,87.26,87.3,87.26,87.26,57105.0,71.5185,71.5513,71.5185,71.5185,57105.0
2017-11-08 11:45:00,87.27,87.34,87.26,87.3,50809.0,71.5267,71.5841,71.5185,71.5513,50809.0
2017-11-08 11:50:00,87.3,87.33,87.28,87.33,37123.0,71.5513,71.5759,71.5349,71.5759,37123.0
2017-11-08 11:55:00,87.34,87.36,87.32,87.34,48401.0,71.5841,71.6004,71.5677,71.5841,48401.0
2017-11-08 12:00:00,87.34,87.39,87.34,87.37,29328.0,71.5841,71.625,71.5841,71.6086,29328.0
2017-11-08 12:05:00,87.38,87.39,87.34,87.37,38867.0,71.6168,71.625,71.5841,71.6086,38867.0
2017-11-08 12:10:00,87.38,87.38,87.31,87.31,47214.0,71.6168,71.6168,71.5595,71.5595,47214.0
2017-11-08 12:15:00,87.31,87.32,87.23,87.25,51678.0,71.5595,71.5677,71.4939,71.5103,51678.0
2017-11-08 12:20:00,87.24,87.32,87.24,87.28,33970.0,71.5021,71.5677,71.5021,71.5349,33970.0
2017-11-08 12:25:00,87.28,87.34,87.27,87.34,30032.0,71.5349,71.5841,71.5267,71.5841,30032.0
2017-11-08 12:30:00,87.34,87.4,87.33,87.38,40315.0,71.5841,71.6332,71.5759,71.6168,40315.0
2017-11-08 12:35:00,87.37,87.45,87.37,87.42,32520.0,71.6086,71.6742,71.6086,71.6496,32520.0
2017-11-08 12:40:00,87.42,87.44,87.38,87.38,38380.0,71.6496,71.666,71.6168,71.6168,38380.0
2017-11-08 12:45:00,87.39,87.4,87.35,87.38,26595.0,71.625,71.6332,71.5922,71.6168,26595.0
2017-11-08 12:50:00,87.38,87.41,87.37,87.4,27106.0,71.6168,71.6414,71.6086,71.6332,27106.0
2017-11-08 12:55:00,87.4,87.4,87.31,87.33,31254.0,71.6332,71.6332,71.5595,71.5759,31254.0
2017-11-08 13:00:00,87.33,87.4,87.3,87.36,44974.0,71.5759,71.6332,71.5513,71.6004,44974.0
2017-11-08 13:05:00,87.36,87.39,87.33,87.37,30231.0,71.6004,71.625,71.5759,71.6086,30231.0
2017-11-08 13:10:00,87.36,87.39,87.35,87.38,35785.0,71.6004,71.625,71.5922,71.6168,35785.0
2017-11-08 13:15:00,87.38,87.39,87.36,87.36,26307.0,71.6168,71.625,71.6004,71.6004,26307.0
2017-11-08 13:20:00,87.36,87.39,87.36,87.37,27220.0,71.6004,71.625,71.6004,71.6086,27220.0
2017-11-08 13:25:00,87.37,87.44,87.37,87.41,31295.0,71.6086,71.666,71.6086,71.6414,31295.0
2017-11-08 13:30:00,87.41,87.42,87.38,87.42,29703.0,71.6414,71.6496,71.6168,71.6496,29703.0
2017-11-08 13:35:00,87.42,87.44,87.31,87.34,58903.0,71.6496,71.666,71.5595,71.5841,58903.0
2017-11-08 13:40:00,87.34,87.42,87.32,87.4,30249.0,71.5841,71.6496,71.5677,71.6332,30249.0
2017-11-08 13:45:00,87.4,87.42,87.39,87.41,35703.0,71.6332,71.6496,71.625,71.6414,35703.0
2017-11-08 13:50:00,87.4,87.43,87.39,87.43,18828.0,71.6332,71.6578,71.625,71.6578,18828.0
2017-11-08 13:55:00,87.43,87.48,87.43,87.45,36657.0,71.6578,71.6988,71.6578,71.6742,36657.0
2017-11-08 14:00:00,87.45,87.52,87.44,87.48,51629.0,71.6742,71.7316,71.666,71.6988,51629.0
2017-11-08 14:05:00,87.48,87.5,87.45,87.47,27868.0,71.6988,71.7152,71.6742,71.6906,27868.0
2017-11-08 14:10:00,87.47,87.53,87.46,87.52,40333.0,71.6906,71.7398,71.6824,71.7316,40333.0
2017-11-08 14:15:00,87.53,87.55,87.5,87.51,33045.0,71.7398,71.7562,71.7152,71.7234,33045.0
2017-11-08 14:20:00,87.5,87.53,87.5,87.52,42500.0,71.7152,71.7398,71.7152,71.7316,42500.0
2017-11-08 14:25:00,87.52,87.55,87.51,87.55,42267.0,71.7316,71.7562,71.7234,71.7562,42267.0
2017-11-08 14:30:00,87.54,87.55,87.51,87.54,42792.0,71.748,71.7562,71.7234,71.748,42792.0
2017-11-08 14:35:00,87.54,87.56,87.49,87.49,43407.0,71.748,71.7644,71.707,71.707,43407.0
2017-11-08 14:40:00,87.48,87.53,87.48,87.53,29374.0,71.6988,71.7398,71.6988,71.7398,29374.0
2017-11-08 14:45:00,87.53,87.56,87.51,87.54,69993.0,71.7398,71.7644,71.7234,71.748,69993.0
2017-11-08 14:50:00,87.54,87.55,87.51,87.54,44641.0,71.748,71.7562,71.7234,71.748,44641.0
2017-11-08 14:55:00,87.55,87.57,87.53,87.54,54811.0,71.7562,71.7726,71.7398,71.748,54811.0
2017-11-08 15:00:00,87.55,87.55,87.48,87.51,43453.0,71.7562,71.7562,71.6988,71.7234,43453.0
2017-11-08 15:05:00,87.51,87.52,87.48,87.51,63743.0,71.7234,71.7316,71.6988,71.7234,63743.0
2017-11-08 15:10:00,87.51,87.53,87.5,87.52,50152.0,71.7234,71.7398,71.7152,71.7316,50152.0
2017-11-08 15:15:00,87.53,87.53,87.51,87.52,53543.0,71.7398,71.7398,71.7234,71.7316,53543.0
2017-11-08 15:20:00,87.52,87.53,87.51,87.52,54616.0,71.7316,71.7398,71.7234,71.7316,54616.0
2017-11-08 15:25:00,87.53,87.53,87.48,87.53,220394.0,71.7398,71.7398,71.6988,71.7398,220394.0
2017-11-08 15:30:00,87.53,87.6,87.52,87.59,76279.0,71.7398,71.7972,71.7316,71.789,76279.0
2017-11-08 15:35:00,87.6,87.6,87.52,87.52,117573.0,71.7972,71.7972,71.7316,71.7316,117573.0
2017-11-08 15:40:00,87.52,87.54,87.49,87.51,78958.0,71.7316,71.748,71.707,71.7234,78958.0
2017-11-08 15:45:00,87.52,87.55,87.49,87.53,117019.0,71.7316,71.7562,71.707,71.7398,117019.0
2017-11-08 15:50:00,87.54,87.55,87.48,87.48,139771.0,71.748,71.7562,71.6988,71.6988,139771.0
2017-11-08 15:55:00,87.48,87.58,87.48,87.57,305660.0,71.6988,71.7808,71.6988,71.7726,305660.0
2017-11-09 09:30:00,87.43,87.79,87.31,87.73,185217.0,71.6578,71.9529,71.5595,71.9037,185217.0
2017-11-09 09:35:00,87.73,87.89,87.67,87.73,113016.0,71.9037,72.0348,71.8545,71.9037,113016.0
2017-11-09 09:40:00,87.73,88.06,87.73,88.01,98482.0,71.9037,72.1742,71.9037,72.1332,98482.0
2017-11-09 09:45:00,88.02,88.07,87.96,88.05,92456.0,72.1414,72.1824,72.0922,72.166,92456.0
2017-11-09 09:50:00,88.05,88.17,87.94,88.13,99227.0,72.166,72.2643,72.0758,72.2315,99227.0
2017-11-09 09:55:00,88.14,88.15,87.89,87.89,66071.0,72.2397,72.2479,72.0348,72.0348,66071.0
2017-11-09 10:00:00,87.89,87.91,87.72,87.88,84646.0,72.0348,72.0512,71.8955,72.0266,84646.0
2017-11-09 10:05:00,87.88,87.95,87.76,87.95,85023.0,72.0266,72.084,71.9283,72.084,85023.0
2017-11-09 10:10:00,87.94,87.95,87.7,87.73,52975.0,72.0758,72.084,71.8791,71.9037,52975.0
2017-11-09 10:15:00,87.74,87.75,87.56,87.59,89354.0,71.9119,71.9201,71.7644,71.789,89354.0
2017-11-09 10:20:00,87.59,87.65,87.51,87.53,106014.0,71.789,71.8381,71.7234,71.7398,106014.0
2017-11-09 10:25:00,87.52,87.61,87.43,87.59,71364.0,71.7316,71.8053,71.6578,71.789,71364.0
2017-11-09 10:30:00,87.59,87.62,87.52,87.59,48413.0,71.789,71.8135,71.7316,71.789,48413.0
2017-11-09 10:35:00,87.58,87.66,87.55,87.57,69775.0,71.7808,71.8463,71.7562,71.7726,69775.0
2017-11-09 10:40:00,87.57,87.57,87.41,87.46,69934.0,71.7726,71.7726,71.6414,71.6824,69934.0
2017-11-09 10:45:00,87.45,87.49,87.37,87.4,65752.0,71.6742,71.707,71.6086,71.6332,65752.0
2017-11-09 10:50:00,87.41,87.6,87.4,87.55,64691.0,71.6414,71.7972,71.6332,71.7562,64691.0
2017-11-09 10:55:00,87.55,87.63,87.52,87.61,67155.0,71.7562,71.8217,71.7316,71.8053,67155.0
2017-11-09 11:00:00,87.61,87.61,87.47,87.49,46284.0,71.8053,71.8053,71.6906,71.707,46284.0
2017-11-09 11:05:00,87.49,87.56,87.46,87.48,54307.0,71.707,71.7644,71.6824,71.6988,54307.0
2017-11-09 11:10:00,87.48,87.5,87.41,87.43,38549.0,71.6988,71.7152,71.6414,71.6578,38549.0
2017-11-09 11:15:00,87.43,87.48,87.41,87.42,29922.0,71.6578,71.6988,71.6414,71.6496,29922.0
2017-11-09 11:20:00,87.42,87.44,87.36,87.37,43684.0,71.6496,71.666,71.6004,71.6086,43684.0
2017-11-09 11:25:00,87.38,87.43,87.33,87.41,40045.0,71.6168,71.6578,71.5759,71.6414,40045.0
2017-11-09 11:30:00,87.41,87.42,87.31,87.36,39481.0,71.6414,71.6496,71.5595,71.6004,39481.0
2017-11-09 11:35:00,87.37,87.4,87.33,87.35,41334.0,71.6086,71.6332,71.5759,71.5922,41334.0
2017-11-09 11:40:00,87.34,87.39,87.34,87.36,39417.0,71.5841,71.625,71.5841,71.6004,39417.0
2017-11-09 11:45:00,87.36,87.45,87.31,87.4,47538.0,71.6004,71.6742,71.5595,71.6332,47538.0
2017-11-09 11:50:00,87.41,87.47,87.36,87.47,44005.0,71.6414,71.6906,71.6004,71.6906,44005.0
2017-11-09 11:55:00,87.46,87.51,87.44,87.47,40956.0,71.6824,71.7234,71.666,71.6906,40956.0
2017-11-09 12:00:00,87.47,87.47,87.36,87.39,39041.0,71.6906,71.6906,71.6004,71.625,39041.0
2017-11-09 12:05:00,87.39,87.46,87.39,87.41,37399.0,71.625,71.6824,71.625,71.6414,37399.0
2017-11-09 12:10:00,87.41,87.43,87.33,87.34,47933.0,71.6414,71.6578,71.5759,71.5841,47933.0
2017-11-09 12:15:00,87.33,87.5,87.3,87.46,76709.0,71.5759,71.7152,71.5513,71.6824,76709.0
2017-11-09 12:20:00,87.46,87.53,87.45,87.51,43251.0,71.6824,71.7398,71.6742,71.7234,43251.0
2017-11-09 12:25:00,87.51,87.57,87.44,87.45,41124.0,71.7234,71.7726,71.666,71.6742,41124.0
2017-11-09 12:30:00,87.44,87.47,87.4,87.45,56931.0,71.666,71.6906,71.6332,71.6742,56931.0
2017-11-09 12:35:00,87.45,87.54,87.41,87.43,39637.0,71.6742,71.748,71.6414,71.6578,39637.0
2017-11-09 12:40:00,87.43,87.43,87.33,87.35,52707.0,71.6578,71.6578,71.5759,71.5922,52707.0
2017-11-09 12:45:00,87.36,87.44,87.31,87.44,48977.0,71.6004,71.666,71.5595,71.666,48977.0
2017-11-09 12:50:00,87.45,87.46,87.37,87.38,34520.0,71.6742,71.6824,71.6086,71.6168,34520.0
2017-11-09 12:55:00,87.38,87.43,87.34,87.42,22122.0,71.6168,71.6578,71.5841,71.6496,22122.0
2017-11-09 13:00:00,87.43,87.47,87.41,87.43,27031.0,71.6578,71.6906,71.6414,71.6578,27031.0
2017-11-09 13:05:00,87.43,87.44,87.38,87.41,27178.0,71.6578,71.666,71.6168,71.6414,27178.0
2017-11-09 13:10:00,87.42,87.53,87.42,87.53,29738.0,71.6496,71.7398,71.6496,71.7398,29738.0
2017-11-09 13:15:00,87.52,87.55,87.49,87.53,25295.0,71.7316,71.7562,71.707,71.7398,25295.0
2017-11-09 13:20:00,87.54,87.56,87.47,87.47,39574.0,71.748,71.7644,71.6906,71.6906,39574.0
2017-11-09 13:25:00,87.46,87.52,87.43,87.5,21375.0,71.6824,71.7316,71.6578,71.7152,21375.0
2017-11-09 13:30:00,87.52,87.56,87.51,87.52,25521.0,71.7316,71.7644,71.7234,71.7316,25521.0
2017-11-09 13:35:00,87.54,87.6,87.5,87.5,26207.0,71.748,71.7972,71.7152,71.7152,26207.0
2017-11-09 13:40:00,87.5,87.53,87.46,87.52,17393.0,71.7152,71.7398,71.6824,71.7316,17393.0
2017-11-09 13:45:00,87.52,87.59,87.5,87.54,28052.0,71.7316,71.789,71.7152,71.748,28052.0
2017-11-09 13:50:00,87.55,87.55,87.49,87.52,34430.0,71.7562,71.7562,71.707,71.7316,34430.0
2017-11-09 13:55:00,87.51,87.52,87.45,87.5,24759.0,71.7234,71.7316,71.6742,71.7152,24759.0
2017-11-09 14:00:00,87.51,87.57,87.5,87.56,46210.0,71.7234,71.7726,71.7152,71.7644,46210.0
2017-11-09 14:05:00,87.56,87.63,87.55,87.58,43138.0,71.7644,71.8217,71.7562,71.7808,43138.0
2017-11-09 14:10:00,87.59,87.65,87.57,87.63,35996.0,71.789,71.8381,71.7726,71.8217,35996.0
2017-11-09 14:15:00,87.63,87.72,87.61,87.69,44323.0,71.8217,71.8955,71.8053,71.8709,44323.0
2017-11-09 14:20:00,87.69,87.75,87.65,87.74,57695.0,71.8709,71.9201,71.8381,71.9119,57695.0
2017-11-09 14:25:00,87.73,87.73,87.67,87.69,41724.0,71.9037,71.9037,71.8545,71.8709,41724.0
2017-11-09 14:30:00,87.69,87.8,87.69,87.77,29657.0,71.8709,71.9611,71.8709,71.9365,29657.0
2017-11-09 14:35:00,87.77,87.78,87.64,87.67,38458.0,71.9365,71.9447,71.8299,71.8545,38458.0
2017-11-09 14:40:00,87.66,87.69,87.63,87.66,35529.0,71.8463,71.8709,71.8217,71.8463,35529.0
2017-11-09 14:45:00,87.66,87.68,87.63,87.66,33224.0,71.8463,71.8627,71.8217,71.8463,33224.0
2017-11-09 14:50:00,87.66,87.67,87.63,87.67,45314.0,71.8463,71.8545,71.8217,71.8545,45314.0
2017-11-09 14:55:00,87.67,87.71,87.65,87.66,31853.0,71.8545,71.8873,71.8381,71.8463,31853.0
2017-11-09 15:00:00,87.67,87.71,87.64,87.64,34330.0,71.8545,71.8873,71.8299,71.8299,34330.0
2017-11-09 15:05:00,87.64,87.73,87.63,87.69,42038.0,71.8299,71.9037,71.8217,71.8709,42038.0
2017-11-09 15:10:00,87.69,87.73,87.67,87.7,38849.0,71.8709,71.9037,71.8545,71.8791,38849.0
2017-11-09 15:15:00,87.7,87.75,87.7,87.75,41521.0,71.8791,71.9201,71.8791,71.9201,41521.0
2017-11-09 15:20:00,87.75,87.77,87.69,87.72,55643.0,71.9201,71.9365,71.8709,71.8955,55643.0
2017-11-09 15:25:00,87.71,87.74,87.69,87.73,46078.0,71.8873,71.9119,71.8709,71.9037,46078.0
2017-11-09 15:30:00,87.73,87.79,87.72,87.78,45967.0,71.9037,71.9529,71.8955,71.9447,45967.0
2017-11-09 15:35:00,87.78,87.78,87.7,87.75,73528.0,71.9447,71.9447,71.8791,71.9201,73528.0
2017-11-09 15:40:00,87.75,87.75,87.71,87.73,58823.0,71.9201,71.9201,71.8873,71.9037,58823.0
2017-11-09 15:45:00,87.73,87.79,87.72,87.75,88677.0,71.9037,71.9529,71.8955,71.9201,88677.0
2017-11-09 15:50:00,87.76,87.82,87.75,87.79,126854.0,71.9283,71.9775,71.9201,71.9529,126854.0
2017-11-09 15:55:00,87.8,87.87,87.76,87.78,296421.0,71.9611,72.0184,71.9283,71.9447,296421.0
2017-11-10 09:30:00,87.99,88.18,87.78,88.13,304258.0,72.1168,72.2725,71.9447,72.2315,304258.0
2017-11-10 09:35:00,88.12,88.34,88.08,88.19,143318.0,72.2233,72.4037,72.1906,72.2807,143318.0
2017-11-10 09:40:00,88.19,88.39,88.15,88.22,134056.0,72.2807,72.4446,72.2479,72.3053,134056.0
2017-11-10 09:45:00,88.22,88.3,88.09,88.14,76996.0,72.3053,72.3709,72.1988,72.2397,76996.0
2017-11-10 09:50:00,88.15,88.22,88.13,88.17,54696.0,72.2479,72.3053,72.2315,72.2643,54696.0
2017-11-10 09:55:00,88.17,88.23,88.14,88.15,80758.0,72.2643,72.3135,72.2397,72.2479,80758.0
2017-11-10 10:00:00,88.16,88.28,88.14,88.26,69961.0,72.2561,72.3545,72.2397,72.3381,69961.0
2017-11-10 10:05:00,88.26,88.29,88.21,88.21,56242.0,72.3381,72.3627,72.2971,72.2971,56242.0
2017-11-10 10:10:00,88.22,88.29,88.21,88.25,49045.0,72.3053,72.3627,72.2971,72.3299,49045.0
2017-11-10 10:15:00,88.25,88.27,88.21,88.22,40158.0,72.3299,72.3463,72.2971,72.3053,40158.0
2017-11-10 10:20:00,88.22,88.28,88.21,88.23,46051.0,72.3053,72.3545,72.2971,72.3135,46051.0
2017-11-10 10:25:00,88.23,88.3,88.22,88.26,50708.0,72.3135,72.3709,72.3053,72.3381,50708.0
2017-11-10 10:30:00,88.26,88.29,88.22,88.27,48151.0,72.3381,72.3627,72.3053,72.3463,48151.0
2017-11-10 10:35:00,88.27,88.28,88.2,88.22,46268.0,72.3463,72.3545,72.2889,72.3053,46268.0
2017-11-10 10:40:00,88.22,88.24,88.17,88.2,58340.0,72.3053,72.3217,72.2643,72.2889,58340.0
2017-11-10 10:45:00,88.21,88.23,88.16,88.17,50416.0,72.2971,72.3135,72.2561,72.2643,50416.0
2017-11-10 10:50:00,88.17,88.23,88.13,88.23,59227.0,72.2643,72.3135,72.2315,72.3135,59227.0
2017-11-10 10:55:00,88.23,88.35,88.23,88.34,72462.0,72.3135,72.4119,72.3135,72.4037,72462.0
2017-11-10 11:00:00,88.34,88.35,88.23,88.29,68308.0,72.4037,72.4119,72.3135,72.3627,68308.0
2017-11-10 11:05:00,88.29,88.33,88.26,88.27,65484.0,72.3627,72.3955,72.3381,72.3463,65484.0
2017-11-10 11:10:00,88.27,88.29,88.19,88.2,52100.0,72.3463,72.3627,72.2807,72.2889,52100.0
2017-11-10 11:15:00,88.2,88.2,88.15,88.15,33300.0,72.2889,72.2889,72.2479,72.2479,33300.0
2017-11-10 11:20:00,88.15,88.16,88.09,88.13,33178.0,72.2479,72.2561,72.1988,72.2315,33178.0
2017-11-10 11:25:00,88.14,88.19,88.09,88.12,33365.0,72.2397,72.2807,72.1988,72.2233,33365.0
2017-11-10 11:30:00,88.12,88.18,88.12,88.16,39692.0,72.2233,72.2725,72.2233,72.2561,39692.0
2017-11-10 11:35:00,88.16,88.18,88.08,88.08,28256.0,72.2561,72.2725,72.1906,72.1906,28256.0
2017-11-10 11:40:00,88.08,88.08,88.0,88.05,40920.0,72.1906,72.1906,72.125,72.166,40920.0
2017-11-10 11:45:00,88.04,88.13,88.03,88.11,31896.0,72.1578,72.2315,72.1496,72.2151,31896.0
2017-11-10 11:50:00,88.11,88.17,88.11,88.16,27335.0,72.2151,72.2643,72.2151,72.2561,27335.0
2017-11-10 11:55:00,88.16,88.21,88.15,88.2,27736.0,72.2561,72.2971,72.2479,72.2889,27736.0
2017-11-10 12:00:00,88.21,88.25,88.18,88.24,45159.0,72.2971,72.3299,72.2725,72.3217,45159.0
2017-11-10 12:05:00,88.24,88.27,88.21,88.25,32907.0,72.3217,72.3463,72.2971,72.3299,32907.0
2017-11-10 12:10:00,88.25,88.33,88.24,88.31,49021.0,72.3299,72.3955,72.3217,72.3791,49021.0
2017-11-10 12:15:00,88.31,88.33,88.29,88.3,29206.0,72.3791,72.3955,72.3627,72.3709,29206.0
2017-11-10 12:20:00,88.3,88.31,88.24,88.27,45554.0,72.3709,72.3791,72.3217,72.3463,45554.0
2017-11-10 12:25:00,88.27,88.29,88.26,88.29,22201.0,72.3463,72.3627,72.3381,72.3627,22201.0
2017-11-10 12:30:00,88.29,88.29,88.24,88.25,26727.0,72.3627,72.3627,72.3217,72.3299,26727.0
2017-11-10 12:35:00,88.26,88.27,88.21,88.23,39537.0,72.3381,72.3463,72.2971,72.3135,39537.0
2017-11-10 12:40:00,88.23,88.27,88.22,88.25,20746.0,72.3135,72.3463,72.3053,72.3299,20746.0
2017-11-10 12:45:00,88.25,88.25,88.21,88.23,29510.0,72.3299,72.3299,72.2971,72.3135,29510.0
2017-11-10 12:50:00,88.23,88.25,88.18,88.18,22607.0,72.3135,72.3299,72.2725,72.2725,22607.0
2017-11-10 12:55:00,88.18,88.18,88.05,88.06,34757.0,72.2725,72.2725,72.166,72.1742,34757.0
2017-11-10 13:00:00,88.06,88.09,88.02,88.04,41210.0,72.1742,72.1988,72.1414,72.1578,41210.0
2017-11-10 13:05:00,88.04,88.05,88.0,88.01,44372.0,72.1578,72.166,72.125,72.1332,44372.0
2017-11-10 13:10:00,88.01,88.04,87.97,87.97,31306.0,72.1332,72.1578,72.1004,72.1004,31306.0
2017-11-10 13:15:00,87.97,87.97,87.9,87.95,23532.0,72.1004,72.1004,72.043,72.084,23532.0
2017-11-10 13:20:00,87.94,87.98,87.92,87.97,40445.0,72.0758,72.1086,72.0594,72.1004,40445.0
2017-11-10 13:25:00,87.97,87.97,87.94,87.94,48005.0,72.1004,72.1004,72.0758,72.0758,48005.0
2017-11-10 13:30:00,87.95,88.03,87.94,88.03,33844.0,72.084,72.1496,72.0758,72.1496,33844.0
2017-11-10 13:35:00,88.03,88.07,87.98,88.06,43088.0,72.1496,72.1824,72.1086,72.1742,43088.0
2017-11-10 13:40:00,88.06,88.09,88.04,88.06,35807.0,72.1742,72.1988,72.1578,72.1742,35807.0
2017-11-10 13:45:00,88.07,88.08,88.04,88.06,32961.0,72.1824,72.1906,72.1578,72.1742,32961.0
2017-11-10 13:50:00,88.05,88.11,88.05,88.11,51406.0,72.166,72.2151,72.166,72.2151,51406.0
2017-11-10 13:55:00,88.1,88.14,88.1,88.12,30093.0,72.207,72.2397,72.207,72.2233,30093.0
2017-11-10 14:00:00,88.13,88.15,88.1,88.12,33775.0,72.2315,72.2479,72.207,72.2233,33775.0
2017-11-10 14:05:00,88.12,88.13,88.1,88.12,50602.0,72.2233,72.2315,72.207,72.2233,50602.0
2017-11-10 14:10:00,88.11,88.19,88.1,88.19,43281.0,72.2151,72.2807,72.207,72.2807,43281.0
2017-11-10 14:15:00,88.2,88.21,88.17,88.2,44420.0,72.2889,72.2971,72.2643,72.2889,44420.0
2017-11-10 14:20:00,88.2,88.24,88.2,88.23,31732.0,72.2889,72.3217,72.2889,72.3135,31732.0
2017-11-10 14:25:00,88.23,88.23,88.16,88.18,44979.0,72.3135,72.3135,72.2561,72.2725,44979.0
2017-11-10 14:30:00,88.19,88.22,88.16,88.17,57418.0,72.2807,72.3053,72.2561,72.2643,57418.0
2017-11-10 14:35:00,88.17,88.19,88.13,88.13,39029.0,72.2643,72.2807,72.2315,72.2315,39029.0
2017-11-10 14:40:00,88.13,88.22,88.11,88.21,50871.0,72.2315,72.3053,72.2151,72.2971,50871.0
2017-11-10 14:45:00,88.21,88.26,88.2,88.23,35728.0,72.2971,72.3381,72.2889,72.3135,35728.0
2017-11-10 14:50:00,88.23,88.26,88.22,88.26,30453.0,72.3135,72.3381,72.3053,72.3381,30453.0
2017-11-10 14:55:00,88.26,88.34,88.25,88.31,49053.0,72.3381,72.4037,72.3299,72.3791,49053.0
2017-11-10 15:00:00,88.31,88.34,88.28,88.29,38210.0,72.3791,72.4037,72.3545,72.3627,38210.0
2017-11-10 15:05:00,88.3,88.31,88.25,88.28,43773.0,72.3709,72.3791,72.3299,72.3545,43773.0
2017-11-10 15:10:00,88.28,88.29,88.19,88.2,42302.0,72.3545,72.3627,72.2807,72.2889,42302.0
2017-11-10 15:15:00,88.2,88.24,88.19,88.21,42705.0,72.2889,72.3217,72.2807,72.2971,42705.0
2017-11-10 15:20:00,88.2,88.27,88.2,88.27,39627.0,72.2889,72.3463,72.2889,72.3463,39627.0
2017-11-10 15:25:00,88.27,88.33,88.23,88.23,53083.0,72.3463,72.3955,72.3135,72.3135,53083.0
2017-11-10 15:30:00,88.24,88.32,88.24,88.29,47557.0,72.3217,72.3873,72.3217,72.3627,47557.0
2017-11-10 15:35:00,88.3,88.31,88.24,88.26,65729.0,72.3709,72.3791,72.3217,72.3381,65729.0
2017-11-10 15:40:00,88.27,88.32,88.26,88.27,55357.0,72.3463,72.3873,72.3381,72.3463,55357.0
2017-11-10 15:45:00,88.28,88.33,88.27,88.31,108191.0,72.3545,72.3955,72.3463,72.3791,108191.0
2017-11-10 15:50:00,88.31,88.33,88.29,88.29,93443.0,72.3791,72.3955,72.3627,72.3627,93443.0
2017-11-10 15:55:00,88.29,88.33,88.17,88.18,555488.0,72.3627,72.3955,72.2643,72.2725,555488.0
2017-11-13 09:30:00,88.67,88.97,88.63,88.96,326693.0,72.6741,72.92,72.6413,72.9118,326693.0
2017-11-13 09:35:00,88.98,89.2,88.96,89.17,154617.0,72.9282,73.1085,72.9118,73.0839,154617.0
2017-11-13 09:40:00,89.16,89.18,89.12,89.13,100023.0,73.0757,73.0921,73.0429,73.0511,100023.0
2017-11-13 09:45:00,89.13,89.24,89.12,89.17,202584.0,73.0511,73.1413,73.0429,73.0839,202584.0
2017-11-13 09:50:00,89.18,89.41,89.17,89.31,173949.0,73.0921,73.2806,73.0839,73.1987,173949.0
2017-11-13 09:55:00,89.31,89.34,89.2,89.3,155671.0,73.1987,73.2233,73.1085,73.1905,155671.0
2017-11-13 10:00:00,89.28,89.34,89.22,89.33,115459.0,73.1741,73.2233,73.1249,73.2151,115459.0
2017-11-13 10:05:00,89.34,89.34,89.23,89.25,76719.0,73.2233,73.2233,73.1331,73.1495,76719.0
2017-11-13 10:10:00,89.26,89.31,89.25,89.28,79623.0,73.1577,73.1987,73.1495,73.1741,79623.0
2017-11-13 10:15:00,89.28,89.37,89.28,89.37,57386.0,73.1741,73.2478,73.1741,73.2478,57386.0
2017-11-13 10:20:00,89.38,89.38,89.26,89.27,65696.0,73.256,73.256,73.1577,73.1659,65696.0
2017-11-13 10:25:00,89.27,89.36,89.27,89.34,83183.0,73.1659,73.2397,73.1659,73.2233,83183.0
2017-11-13 10:30:00,89.34,89.35,89.29,89.33,51493.0,73.2233,73.2315,73.1823,73.2151,51493.0
2017-11-13 10:35:00,89.33,89.34,89.23,89.25,51346.0,73.2151,73.2233,73.1331,73.1495,51346.0
2017-11-13 10:40:00,89.24,89.26,89.21,89.22,59362.0,73.1413,73.1577,73.1167,73.1249,59362.0
2017-11-13 10:45:00,89.22,89.25,89.01,89.14,79276.0,73.1249,73.1495,72.9528,73.0593,79276.0
2017-11-13 10:50:00,89.14,89.18,89.05,89.18,63941.0,73.0593,73.0921,72.9856,73.0921,63941.0
2017-11-13 10:55:00,89.18,89.21,89.15,89.16,77989.0,73.0921,73.1167,73.0675,73.0757,77989.0
2017-11-13 11:00:00,89.15,89.2,89.11,89.19,45800.0,73.0675,73.1085,73.0347,73.1003,45800.0
2017-11-13 11:05:00,89.2,89.22,89.15,89.21,45102.0,73.1085,73.1249,73.0675,73.1167,45102.0
2017-11-13 11:10:00,89.2,89.22,89.13,89.2,69796.0,73.1085,73.1249,73.0511,73.1085,69796.0
2017-11-13 11:15:00,89.19,89.19,89.08,89.13,44673.0,73.1003,73.1003,73.0102,73.0511,44673.0
2017-11-13 11:20:00,89.13,89.22,89.13,89.17,36808.0,73.0511,73.1249,73.0511,73.0839,36808.0
2017-11-13 11:25:00,89.17,89.24,89.17,89.21,45869.0,73.0839,73.1413,73.0839,73.1167,45869.0
2017-11-13 11:30:00,89.21,89.21,89.15,89.17,54759.0,73.1167,73.1167,73.0675,73.0839,54759.0
2017-11-13 11:35:00,89.17,89.19,89.12,89.17,38663.0,73.0839,73.1003,73.0429,73.0839,38663.0
2017-11-13 11:40:00,89.18,89.21,89.14,89.2,45841.0,73.0921,73.1167,73.0593,73.1085,45841.0
2017-11-13 11:45:00,89.21,89.21,89.12,89.13,40083.0,73.1167,73.1167,73.0429,73.0511,40083.0
2017-11-13 11:50:00,89.14,89.15,89.07,89.14,38185.0,73.0593,73.0675,73.002,73.0593,38185.0
2017-11-13 11:55:00,89.13,89.17,89.1,89.16,33248.0,73.0511,73.0839,73.0266,73.0757,33248.0
2017-11-13 12:00:00,89.16,89.2,89.12,89.18,35713.0,73.0757,73.1085,73.0429,73.0921,35713.0
2017-11-13 12:05:00,89.19,89.2,89.11,89.11,43922.0,73.1003,73.1085,73.0347,73.0347,43922.0
2017-11-13 12:10:00,89.12,89.15,89.1,89.12,38330.0,73.0429,73.0675,73.0266,73.0429,38330.0
2017-11-13 12:15:00,89.11,89.15,89.1,89.14,48287.0,73.0347,73.0675,73.0266,73.0593,48287.0
2017-11-13 12:20:00,89.14,89.15,89.07,89.07,48974.0,73.0593,73.0675,73.002,73.002,48974.0
2017-11-13 12:25:00,89.07,89.13,89.07,89.12,59813.0,73.002,73.0511,73.002,73.0429,59813.0
2017-11-13 12:30:00,89.12,89.19,89.11,89.16,48115.0,73.0429,73.1003,73.0347,73.0757,48115.0
2017-11-13 12:35:00,89.16,89.18,89.14,89.15,67198.0,73.0757,73.0921,73.0593,73.0675,67198.0
2017-11-13 12:40:00,89.15,89.19,89.15,89.18,35186.0,73.0675,73.1003,73.0675,73.0921,35186.0
2017-11-13 12:45:00,89.18,89.2,89.12,89.12,34889.0,73.0921,73.1085,73.0429,73.0429,34889.0
2017-11-13 12:50:00,89.13,89.17,89.12,89.17,29150.0,73.0511,73.0839,73.0429,73.0839,29150.0
2017-11-13 12:55:00,89.17,89.22,89.17,89.2,32671.0,73.0839,73.1249,73.0839,73.1085,32671.0
2017-11-13 13:00:00,89.19,89.19,89.13,89.15,21422.0,73.1003,73.1003,73.0511,73.0675,21422.0
2017-11-13 13:05:00,89.15,89.16,89.11,89.14,50362.0,73.0675,73.0757,73.0347,73.0593,50362.0
2017-11-13 13:10:00,89.14,89.17,89.08,89.09,41868.0,73.0593,73.0839,73.0102,73.0184,41868.0
2017-11-13 13:15:00,89.09,89.11,89.06,89.08,22708.0,73.0184,73.0347,72.9938,73.0102,22708.0
2017-11-13 13:20:00,89.07,89.09,89.05,89.06,29815.0,73.002,73.0184,72.9856,72.9938,29815.0
2017-11-13 13:25:00,89.06,89.08,89.01,89.07,71678.0,72.9938,73.0102,72.9528,73.002,71678.0
2017-11-13 13:30:00,89.07,89.1,89.05,89.07,47976.0,73.002,73.0266,72.9856,73.002,47976.0
2017-11-13 13:35:00,89.07,89.08,89.01,89.05,56524.0,73.002,73.0102,72.9528,72.9856,56524.0
2017-11-13 13:40:00,89.05,89.09,89.03,89.09,30485.0,72.9856,73.0184,72.9692,73.0184,30485.0
2017-11-13 13:45:00,89.09,89.13,89.07,89.12,30380.0,73.0184,73.0511,73.002,73.0429,30380.0
2017-11-13 13:50:00,89.12,89.16,89.11,89.16,29420.0,73.0429,73.0757,73.0347,73.0757,29420.0
2017-11-13 13:55:00,89.16,89.16,89.09,89.09,31733.0,73.0757,73.0757,73.0184,73.0184,31733.0
2017-11-13 14:00:00,89.09,89.09,89.04,89.06,35925.0,73.0184,73.0184,72.9774,72.9938,35925.0
2017-11-13 14:05:00,89.07,89.08,88.97,88.99,62684.0,73.002,73.0102,72.92,72.9364,62684.0
2017-11-13 14:10:00,88.99,89.08,88.98,89.08,27618.0,72.9364,73.0102,72.9282,73.0102,27618.0
2017-11-13 14:15:00,89.08,89.08,89.03,89.06,33326.0,73.0102,73.0102,72.9692,72.9938,33326.0
2017-11-13 14:20:00,89.06,89.08,89.04,89.06,38270.0,72.9938,73.0102,72.9774,72.9938,38270.0
2017-11-13 14:25:00,89.06,89.08,89.03,89.04,35006.0,72.9938,73.0102,72.9692,72.9774,35006.0
2017-11-13 14:30:00,89.04,89.05,88.99,89.0,37183.0,72.9774,72.9856,72.9364,72.9446,37183.0
2017-11-13 14:35:00,89.01,89.03,88.98,88.98,53839.0,72.9528,72.9692,72.9282,72.9282,53839.0
2017-11-13 14:40:00,88.99,89.09,88.99,89.09,26967.0,72.9364,73.0184,72.9364,73.0184,26967.0
2017-11-13 14:45:00,89.09,89.1,89.04,89.09,32807.0,73.0184,73.0266,72.9774,73.0184,32807.0
2017-11-13 14:50:00,89.09,89.1,89.03,89.04,39098.0,73.0184,73.0266,72.9692,72.9774,39098.0
2017-11-13 14:55:00,89.04,89.06,88.99,89.02,38162.0,72.9774,72.9938,72.9364,72.961,38162.0
2017-11-13 15:00:00,89.02,89.05,89.01,89.01,40717.0,72.961,72.9856,72.9528,72.9528,40717.0
2017-11-13 15:05:00,89.0,89.01,88.94,88.98,50512.0,72.9446,72.9528,72.8954,72.9282,50512.0
2017-11-13 15:10:00,88.97,89.02,88.92,88.97,57734.0,72.92,72.961,72.879,72.92,57734.0
2017-11-13 15:15:00,88.96,88.97,88.83,88.85,81806.0,72.9118,72.92,72.8053,72.8217,81806.0
2017-11-13 15:20:00,88.84,88.92,88.84,88.9,82837.0,72.8135,72.879,72.8135,72.8626,82837.0
2017-11-13 15:25:00,88.91,88.94,88.86,88.87,66619.0,72.8708,72.8954,72.8298,72.838,66619.0
2017-11-13 15:30:00,88.87,88.9,88.86,88.9,54025.0,72.838,72.8626,72.8298,72.8626,54025.0
2017-11-13 15:35:00,88.89,88.96,88.86,88.86,75393.0,72.8544,72.9118,72.8298,72.8298,75393.0
2017-11-13 15:40:00,88.87,88.89,88.85,88.86,68377.0,72.838,72.8544,72.8217,72.8298,68377.0
2017-11-13 15:45:00,88.87,88.93,88.85,88.91,138539.0,72.838,72.8872,72.8217,72.8708,138539.0
2017-11-13 15:50:00,88.91,88.96,88.9,88.94,133997.0,72.8708,72.9118,72.8626,72.8954,133997.0
2017-11-13 15:55:00,88.94,89.05,88.93,89.0,407728.0,72.8954,72.9856,72.8872,72.9446,407728.0
2017-11-14 09:30:00,88.74,88.93,88.52,88.89,162656.0,72.7315,72.8872,72.5512,72.8544,162656.0
2017-11-14 09:35:00,88.91,88.93,88.73,88.79,68561.0,72.8708,72.8872,72.7233,72.7725,68561.0
2017-11-14 09:40:00,88.79,88.82,88.7,88.76,60524.0,72.7725,72.7971,72.6987,72.7479,60524.0
2017-11-14 09:45:00,88.77,88.8,88.56,88.57,71849.0,72.7561,72.7807,72.584,72.5922,71849.0
2017-11-14 09:50:00,88.56,88.64,88.52,88.59,97817.0,72.584,72.6495,72.5512,72.6086,97817.0
2017-11-14 09:55:00,88.59,88.69,88.58,88.59,50337.0,72.6086,72.6905,72.6004,72.6086,50337.0
2017-11-14 10:00:00,88.6,88.65,88.47,88.55,106411.0,72.6168,72.6577,72.5102,72.5758,106411.0
2017-11-14 10:05:00,88.55,88.7,88.47,88.69,59452.0,72.5758,72.6987,72.5102,72.6905,59452.0
2017-11-14 10:10:00,88.68,88.69,88.57,88.68,57195.0,72.6823,72.6905,72.5922,72.6823,57195.0
2017-11-14 10:15:00,88.67,88.69,88.55,88.55,50826.0,72.6741,72.6905,72.5758,72.5758,50826.0
2017-11-14 10:20:00,88.55,88.65,88.54,88.61,67206.0,72.5758,72.6577,72.5676,72.6249,67206.0
2017-11-14 10:25:00,88.6,88.66,88.57,88.64,79741.0,72.6168,72.6659,72.5922,72.6495,79741.0
2017-11-14 10:30:00,88.64,88.77,88.62,88.73,67927.0,72.6495,72.7561,72.6331,72.7233,67927.0
2017-11-14 10:35:00,88.74,88.79,88.72,88.78,46173.0,72.7315,72.7725,72.7151,72.7643,46173.0
2017-11-14 10:40:00,88.78,88.83,88.77,88.83,64912.0,72.7643,72.8053,72.7561,72.8053,64912.0
2017-11-14 10:45:00,88.83,88.96,88.81,88.94,48417.0,72.8053,72.9118,72.7889,72.8954,48417.0
2017-11-14 10:50:00,88.94,89.05,88.92,88.98,48557.0,72.8954,72.9856,72.879,72.9282,48557.0
2017-11-14 10:55:00,88.98,89.04,88.97,88.98,37694.0,72.9282,72.9774,72.92,72.9282,37694.0
2017-11-14 11:00:00,88.99,89.01,88.95,88.97,27199.0,72.9364,72.9528,72.9036,72.92,27199.0
2017-11-14 11:05:00,88.98,89.03,88.96,89.01,50697.0,72.9282,72.9692,72.9118,72.9528,50697.0
2017-11-14 11:10:00,89.02,89.03,88.97,88.99,75443.0,72.961,72.9692,72.92,72.9364,75443.0
2017-11-14 11:15:00,88.99,89.0,88.92,88.98,25324.0,72.9364,72.9446,72.879,72.9282,25324.0
2017-11-14 11:20:00,88.98,88.99,88.96,88.97,20392.0,72.9282,72.9364,72.9118,72.92,20392.0
2017-11-14 11:25:00,88.98,88.99,88.93,88.94,27463.0,72.9282,72.9364,72.8872,72.8954,27463.0
2017-11-14 11:30:00,88.95,88.97,88.9,88.91,38074.0,72.9036,72.92,72.8626,72.8708,38074.0
2017-11-14 11:35:00,88.92,88.92,88.85,88.92,37462.0,72.879,72.879,72.8217,72.879,37462.0
2017-11-14 11:40:00,88.92,88.98,88.88,88.92,33437.0,72.879,72.9282,72.8462,72.879,33437.0
2017-11-14 11:45:00,88.92,88.93,88.89,88.9,25881.0,72.879,72.8872,72.8544,72.8626,25881.0
2017-11-14 11:50:00,88.9,88.96,88.89,88.93,24135.0,72.8626,72.9118,72.8544,72.8872,24135.0
2017-11-14 11:55:00,88.93,88.98,88.91,88.95,33142.0,72.8872,72.9282,72.8708,72.9036,33142.0
2017-11-14 12:00:00,88.95,88.96,88.89,88.9,25880.0,72.9036,72.9118,72.8544,72.8626,25880.0
2017-11-14 12:05:00,88.91,88.93,88.85,88.86,28065.0,72.8708,72.8872,72.8217,72.8298,28065.0
2017-11-14 12:10:00,88.87,88.89,88.81,88.82,17528.0,72.838,72.8544,72.7889,72.7971,17528.0
2017-11-14 12:15:00,88.81,88.83,88.8,88.82,21375.0,72.7889,72.8053,72.7807,72.7971,21375.0
2017-11-14 12:20:00,88.81,88.93,88.8,88.93,21535.0,72.7889,72.8872,72.7807,72.8872,21535.0
2017-11-14 12:25:00,88.92,88.93,88.82,88.84,74214.0,72.879,72.8872,72.7971,72.8135,74214.0
2017-11-14 12:30:00,88.84,88.87,88.77,88.81,67642.0,72.8135,72.838,72.7561,72.7889,67642.0
2017-11-14 12:35:00,88.81,88.86,88.77,88.81,94747.0,72.7889,72.8298,72.7561,72.7889,94747.0
2017-11-14 12:40:00,88.82,88.87,88.82,88.85,26214.0,72.7971,72.838,72.7971,72.8217,26214.0
2017-11-14 12:45:00,88.83,88.86,88.81,88.83,44588.0,72.8053,72.8298,72.7889,72.8053,44588.0
2017-11-14 12:50:00,88.84,88.86,88.76,88.8,47935.0,72.8135,72.8298,72.7479,72.7807,47935.0
2017-11-14 12:55:00,88.81,88.85,88.8,88.82,18535.0,72.7889,72.8217,72.7807,72.7971,18535.0
2017-11-14 13:00:00,88.81,88.84,88.8,88.82,26332.0,72.7889,72.8135,72.7807,72.7971,26332.0
2017-11-14 13:05:00,88.82,88.83,88.8,88.81,30731.0,72.7971,72.8053,72.7807,72.7889,30731.0
2017-11-14 13:10:00,88.81,88.88,88.81,88.87,29992.0,72.7889,72.8462,72.7889,72.838,29992.0
2017-11-14 13:15:00,88.87,88.93,88.86,88.9,40711.0,72.838,72.8872,72.8298,72.8626,40711.0
2017-11-14 13:20:00,88.89,88.9,88.84,88.89,18014.0,72.8544,72.8626,72.8135,72.8544,18014.0
2017-11-14 13:25:00,88.89,88.91,88.86,88.87,21316.0,72.8544,72.8708,72.8298,72.838,21316.0
2017-11-14 13:30:00,88.86,88.87,88.81,88.83,20693.0,72.8298,72.838,72.7889,72.8053,20693.0
2017-11-14 13:35:00,88.82,88.85,88.81,88.84,20225.0,72.7971,72.8217,72.7889,72.8135,20225.0
2017-11-14 13:40:00,88.85,88.95,88.85,88.94,47720.0,72.8217,72.9036,72.8217,72.8954,47720.0
2017-11-14 13:45:00,88.94,88.94,88.85,88.9,26159.0,72.8954,72.8954,72.8217,72.8626,26159.0
2017-11-14 13:50:00,88.9,88.92,88.86,88.87,31345.0,72.8626,72.879,72.8298,72.838,31345.0
2017-11-14 13:55:00,88.87,88.89,88.82,88.83,22318.0,72.838,72.8544,72.7971,72.8053,22318.0
2017-11-14 14:00:00,88.83,88.88,88.83,88.86,15287.0,72.8053,72.8462,72.8053,72.8298,15287.0
2017-11-14 14:05:00,88.87,88.9,88.85,88.89,20795.0,72.838,72.8626,72.8217,72.8544,20795.0
2017-11-14 14:10:00,88.89,88.91,88.87,88.91,34746.0,72.8544,72.8708,72.838,72.8708,34746.0
2017-11-14 14:15:00,88.91,88.92,88.87,88.9,43309.0,72.8708,72.879,72.838,72.8626,43309.0
2017-11-14 14:20:00,88.9,88.9,88.83,88.88,63228.0,72.8626,72.8626,72.8053,72.8462,63228.0
2017-11-14 14:25:00,88.89,88.89,88.82,88.83,39629.0,72.8544,72.8544,72.7971,72.8053,39629.0
2017-11-14 14:30:00,88.83,88.85,88.81,88.82,57371.0,72.8053,72.8217,72.7889,72.7971,57371.0
2017-11-14 14:35:00,88.83,88.85,88.82,88.83,36290.0,72.8053,72.8217,72.7971,72.8053,36290.0
2017-11-14 14:40:00,88.83,88.85,88.81,88.84,38957.0,72.8053,72.8217,72.7889,72.8135,38957.0
2017-11-14 14:45:00,88.85,88.91,88.85,88.87,20688.0,72.8217,72.8708,72.8217,72.838,20688.0
2017-11-14 14:50:00,88.87,88.91,88.87,88.89,29621.0,72.838,72.8708,72.838,72.8544,29621.0
2017-11-14 14:55:00,88.89,88.91,88.82,88.83,40270.0,72.8544,72.8708,72.7971,72.8053,40270.0
2017-11-14 15:00:00,88.84,88.85,88.77,88.8,48293.0,72.8135,72.8217,72.7561,72.7807,48293.0
2017-11-14 15:05:00,88.8,88.82,88.77,88.78,41307.0,72.7807,72.7971,72.7561,72.7643,41307.0
2017-11-14 15:10:00,88.78,88.81,88.76,88.77,29614.0,72.7643,72.7889,72.7479,72.7561,29614.0
2017-11-14 15:15:00,88.78,88.79,88.73,88.73,25132.0,72.7643,72.7725,72.7233,72.7233,25132.0
2017-11-14 15:20:00,88.74,88.77,88.72,88.77,25779.0,72.7315,72.7561,72.7151,72.7561,25779.0
2017-11-14 15:25:00,88.76,88.79,88.72,88.79,53065.0,72.7479,72.7725,72.7151,72.7725,53065.0
2017-11-14 15:30:00,88.79,88.87,88.78,88.81,71535.0,72.7725,72.838,72.7643,72.7889,71535.0
2017-11-14 15:35:00,88.82,88.89,88.8,88.8,81034.0,72.7971,72.8544,72.7807,72.7807,81034.0
2017-11-14 15:40:00,88.8,88.82,88.77,88.78,71772.0,72.7807,72.7971,72.7561,72.7643,71772.0
2017-11-14 15:45:00,88.79,88.82,88.77,88.81,90891.0,72.7725,72.7971,72.7561,72.7889,90891.0
2017-11-14 15:50:00,88.81,88.86,88.79,88.85,84329.0,72.7889,72.8298,72.7725,72.8217,84329.0
2017-11-14 15:55:00,88.84,88.9,88.81,88.87,238266.0,72.8135,72.8626,72.7889,72.838,238266.0
2017-11-15 09:30:00,88.73,88.94,88.52,88.87,277352.0,72.7233,72.8954,72.5512,72.838,277352.0
2017-11-15 09:35:00,88.87,88.87,88.47,88.5,65099.0,72.838,72.838,72.5102,72.5348,65099.0
2017-11-15 09:40:00,88.5,88.63,88.47,88.59,53982.0,72.5348,72.6413,72.5102,72.6086,53982.0
2017-11-15 09:45:00,88.58,88.59,88.46,88.52,83795.0,72.6004,72.6086,72.502,72.5512,83795.0
2017-11-15 09:50:00,88.51,88.52,88.34,88.45,64502.0,72.543,72.5512,72.4037,72.4938,64502.0
2017-11-15 09:55:00,88.44,88.44,88.29,88.33,77941.0,72.4856,72.4856,72.3627,72.3955,77941.0
2017-11-15 10:00:00,88.32,88.33,88.05,88.05,85396.0,72.3873,72.3955,72.166,72.166,85396.0
2017-11-15 10:05:00,88.06,88.12,88.0,88.1,109718.0,72.1742,72.2233,72.125,72.207,109718.0
2017-11-15 10:10:00,88.09,88.16,88.02,88.15,44642.0,72.1988,72.2561,72.1414,72.2479,44642.0
2017-11-15 10:15:00,88.15,88.22,88.14,88.2,29490.0,72.2479,72.3053,72.2397,72.2889,29490.0
2017-11-15 10:20:00,88.21,88.3,88.2,88.23,41741.0,72.2971,72.3709,72.2889,72.3135,41741.0
2017-11-15 10:25:00,88.24,88.31,88.19,88.3,29422.0,72.3217,72.3791,72.2807,72.3709,29422.0
2017-11-15 10:30:00,88.31,88.41,88.29,88.37,55165.0,72.3791,72.461,72.3627,72.4282,55165.0
2017-11-15 10:35:00,88.36,88.46,88.35,88.43,47061.0,72.42,72.502,72.4119,72.4774,47061.0
2017-11-15 10:40:00,88.43,88.46,88.37,88.41,40826.0,72.4774,72.502,72.4282,72.461,40826.0
2017-11-15 10:45:00,88.41,88.41,88.29,88.32,37613.0,72.461,72.461,72.3627,72.3873,37613.0
2017-11-15 10:50:00,88.31,88.32,88.24,88.28,29885.0,72.3791,72.3873,72.3217,72.3545,29885.0
2017-11-15 10:55:00,88.27,88.29,88.23,88.28,30504.0,72.3463,72.3627,72.3135,72.3545,30504.0
2017-11-15 11:00:00,88.28,88.3,88.19,88.19,37572.0,72.3545,72.3709,72.2807,72.2807,37572.0
2017-11-15 11:05:00,88.2,88.2,88.08,88.09,49026.0,72.2889,72.2889,72.1906,72.1988,49026.0
2017-11-15 11:10:00,88.09,88.15,88.09,88.09,27117.0,72.1988,72.2479,72.1988,72.1988,27117.0
2017-11-15 11:15:00,88.1,88.11,88.01,88.04,25758.0,72.207,72.2151,72.1332,72.1578,25758.0
2017-11-15 11:20:00,88.04,88.14,88.03,88.13,45678.0,72.1578,72.2397,72.1496,72.2315,45678.0
2017-11-15 11:25:00,88.13,88.15,88.06,88.07,38651.0,72.2315,72.2479,72.1742,72.1824,38651.0
2017-11-15 11:30:00,88.07,88.12,88.07,88.12,38257.0,72.1824,72.2233,72.1824,72.2233,38257.0
2017-11-15 11:35:00,88.12,88.16,88.07,88.08,53172.0,72.2233,72.2561,72.1824,72.1906,53172.0
2017-11-15 11:40:00,88.08,88.13,88.06,88.11,26004.0,72.1906,72.2315,72.1742,72.2151,26004.0
2017-11-15 11:45:00,88.1,88.12,88.08,88.09,34252.0,72.207,72.2233,72.1906,72.1988,34252.0
2017-11-15 11:50:00,88.09,88.13,88.05,88.09,41325.0,72.1988,72.2315,72.166,72.1988,41325.0
2017-11-15 11:55:00,88.09,88.15,88.09,88.12,40873.0,72.1988,72.2479,72.1988,72.2233,40873.0
2017-11-15 12:00:00,88.13,88.19,88.12,88.16,68527.0,72.2315,72.2807,72.2233,72.2561,68527.0
2017-11-15 12:05:00,88.16,88.22,88.15,88.22,48011.0,72.2561,72.3053,72.2479,72.3053,48011.0
2017-11-15 12:10:00,88.23,88.29,88.2,88.29,72084.0,72.3135,72.3627,72.2889,72.3627,72084.0
2017-11-15 12:15:00,88.3,88.31,88.25,88.28,39275.0,72.3709,72.3791,72.3299,72.3545,39275.0
2017-11-15 12:20:00,88.29,88.29,88.26,88.29,26427.0,72.3627,72.3627,72.3381,72.3627,26427.0
2017-11-15 12:25:00,88.29,88.36,88.28,88.35,57166.0,72.3627,72.42,72.3545,72.4119,57166.0
2017-11-15 12:30:00,88.35,88.38,88.34,88.36,33437.0,72.4119,72.4364,72.4037,72.42,33437.0
2017-11-15 12:35:00,88.35,88.41,88.34,88.38,36753.0,72.4119,72.461,72.4037,72.4364,36753.0
2017-11-15 12:40:00,88.38,88.48,88.37,88.45,51167.0,72.4364,72.5184,72.4282,72.4938,51167.0
2017-11-15 12:45:00,88.46,88.46,88.43,88.45,30416.0,72.502,72.502,72.4774,72.4938,30416.0
2017-11-15 12:50:00,88.45,88.46,88.44,88.45,30815.0,72.4938,72.502,72.4856,72.4938,30815.0
2017-11-15 12:55:00,88.46,88.48,88.45,88.46,29500.0,72.502,72.5184,72.4938,72.502,29500.0
2017-11-15 13:00:00,88.45,88.45,88.35,88.37,25427.0,72.4938,72.4938,72.4119,72.4282,25427.0
2017-11-15 13:05:00,88.38,88.46,88.37,88.42,52034.0,72.4364,72.502,72.4282,72.4692,52034.0
2017-11-15 13:10:00,88.41,88.44,88.4,88.43,33227.0,72.461,72.4856,72.4528,72.4774,33227.0
2017-11-15 13:15:00,88.42,88.43,88.34,88.34,29849.0,72.4692,72.4774,72.4037,72.4037,29849.0
2017-11-15 13:20:00,88.35,88.35,88.26,88.33,40098.0,72.4119,72.4119,72.3381,72.3955,40098.0
2017-11-15 13:25:00,88.32,88.37,88.32,88.34,24279.0,72.3873,72.4282,72.3873,72.4037,24279.0
2017-11-15 13:30:00,88.34,88.36,88.32,88.34,29969.0,72.4037,72.42,72.3873,72.4037,29969.0
2017-11-15 13:35:00,88.34,88.38,88.31,88.36,34774.0,72.4037,72.4364,72.3791,72.42,34774.0
2017-11-15 13:40:00,88.36,88.37,88.33,88.37,47133.0,72.42,72.4282,72.3955,72.4282,47133.0
2017-11-15 13:45:00,88.37,88.37,88.31,88.35,43665.0,72.4282,72.4282,72.3791,72.4119,43665.0
2017-11-15 13:50:00,88.35,88.43,88.35,88.42,45393.0,72.4119,72.4774,72.4119,72.4692,45393.0
2017-11-15 13:55:00,88.42,88.42,88.39,88.42,27321.0,72.4692,72.4692,72.4446,72.4692,27321.0
2017-11-15 14:00:00,88.41,88.42,88.33,88.4,41208.0,72.461,72.4692,72.3955,72.4528,41208.0
2017-11-15 14:05:00,88.4,88.4,88.31,88.32,26113.0,72.4528,72.4528,72.3791,72.3873,26113.0
2017-11-15 14:10:00,88.31,88.33,88.29,88.31,59480.0,72.3791,72.3955,72.3627,72.3791,59480.0
2017-11-15 14:15:00,88.3,88.35,88.3,88.32,30378.0,72.3709,72.4119,72.3709,72.3873,30378.0
2017-11-15 14:20:00,88.32,88.33,88.3,88.33,36128.0,72.3873,72.3955,72.3709,72.3955,36128.0
2017-11-15 14:25:00,88.33,88.34,88.25,88.26,102583.0,72.3955,72.4037,72.3299,72.3381,102583.0
2017-11-15 14:30:00,88.26,88.29,88.23,88.29,129018.0,72.3381,72.3627,72.3135,72.3627,129018.0
2017-11-15 14:35:00,88.29,88.31,88.27,88.28,36042.0,72.3627,72.3791,72.3463,72.3545,36042.0
2017-11-15 14:40:00,88.28,88.32,88.26,88.29,65363.0,72.3545,72.3873,72.3381,72.3627,65363.0
2017-11-15 14:45:00,88.29,88.35,88.27,88.31,117833.0,72.3627,72.4119,72.3463,72.3791,117833.0
2017-11-15 14:50:00,88.31,88.36,88.28,88.34,85696.0,72.3791,72.42,72.3545,72.4037,85696.0
2017-11-15 14:55:00,88.34,88.35,88.31,88.34,48894.0,72.4037,72.4119,72.3791,72.4037,48894.0
2017-11-15 15:00:00,88.34,88.39,88.33,88.36,47508.0,72.4037,72.4446,72.3955,72.42,47508.0
2017-11-15 15:05:00,88.36,88.45,88.35,88.43,78186.0,72.42,72.4938,72.4119,72.4774,78186.0
2017-11-15 15:10:00,88.42,88.48,88.41,88.48,44442.0,72.4692,72.5184,72.461,72.5184,44442.0
2017-11-15 15:15:00,88.47,88.51,88.44,88.48,86539.0,72.5102,72.543,72.4856,72.5184,86539.0
2017-11-15 15:20:00,88.47,88.57,88.47,88.52,94086.0,72.5102,72.5922,72.5102,72.5512,94086.0
2017-11-15 15:25:00,88.52,88.56,88.4,88.41,178396.0,72.5512,72.584,72.4528,72.461,178396.0
2017-11-15 15:30:00,88.41,88.44,88.33,88.34,178551.0,72.461,72.4856,72.3955,72.4037,178551.0
2017-11-15 15:35:00,88.34,88.37,88.31,88.36,56202.0,72.4037,72.4282,72.3791,72.42,56202.0
2017-11-15 15:40:00,88.35,88.37,88.29,88.35,165439.0,72.4119,72.4282,72.3627,72.4119,165439.0
2017-11-15 15:45:00,88.34,88.39,88.3,88.34,120105.0,72.4037,72.4446,72.3709,72.4037,120105.0
2017-11-15 15:50:00,88.33,88.34,88.16,88.2,293719.0,72.3955,72.4037,72.2561,72.2889,293719.0
2017-11-15 15:55:00,88.21,88.28,88.14,88.25,376544.0,72.2971,72.3545,72.2397,72.3299,376544.0
2017-11-16 09:30:00,89.84,89.84,89.02,89.08,486251.0,73.6331,73.6331,72.961,73.0102,486251.0
2017-11-16 09:35:00,89.09,89.47,88.88,89.47,224963.0,73.0184,73.3298,72.8462,73.3298,224963.0
2017-11-16 09:40:00,89.48,89.49,89.27,89.31,154854.0,73.338,73.3462,73.1659,73.1987,154854.0
2017-11-16 09:45:00,89.31,89.31,89.07,89.09,88336.0,73.1987,73.1987,73.002,73.0184,88336.0
2017-11-16 09:50:00,89.09,89.15,89.01,89.02,158379.0,73.0184,73.0675,72.9528,72.961,158379.0
2017-11-16 09:55:00,89.01,89.21,88.77,88.86,135915.0,72.9528,73.1167,72.7561,72.8298,135915.0
2017-11-16 10:00:00,88.85,89.11,88.83,89.02,141603.0,72.8217,73.0347,72.8053,72.961,141603.0
2017-11-16 10:05:00,89.0,89.22,88.94,89.18,82416.0,72.9446,73.1249,72.8954,73.0921,82416.0
2017-11-16 10:10:00,89.18,89.3,89.12,89.25,77430.0,73.0921,73.1905,73.0429,73.1495,77430.0
2017-11-16 10:15:00,89.25,89.28,89.2,89.24,79942.0,73.1495,73.1741,73.1085,73.1413,79942.0
2017-11-16 10:20:00,89.24,89.3,89.21,89.25,81189.0,73.1413,73.1905,73.1167,73.1495,81189.0
2017-11-16 10:25:00,89.25,89.29,89.17,89.26,193338.0,73.1495,73.1823,73.0839,73.1577,193338.0
2017-11-16 10:30:00,89.26,89.34,89.25,89.33,73073.0,73.1577,73.2233,73.1495,73.2151,73073.0
2017-11-16 10:35:00,89.33,89.34,89.2,89.26,99814.0,73.2151,73.2233,73.1085,73.1577,99814.0
2017-11-16 10:40:00,89.26,89.38,89.26,89.32,78291.0,73.1577,73.256,73.1577,73.2069,78291.0
2017-11-16 10:45:00,89.33,89.44,89.3,89.37,82993.0,73.2151,73.3052,73.1905,73.2478,82993.0
2017-11-16 10:50:00,89.35,89.48,89.33,89.47,74726.0,73.2315,73.338,73.2151,73.3298,74726.0
2017-11-16 10:55:00,89.47,89.47,89.38,89.43,106607.0,73.3298,73.3298,73.256,73.297,106607.0
2017-11-16 11:00:00,89.43,89.45,89.37,89.4,54630.0,73.297,73.3134,73.2478,73.2724,54630.0
2017-11-16 11:05:00,89.41,89.42,89.37,89.42,57859.0,73.2806,73.2888,73.2478,73.2888,57859.0
2017-11-16 11:10:00,89.41,89.42,89.31,89.38,47125.0,73.2806,73.2888,73.1987,73.256,47125.0
2017-11-16 11:15:00,89.38,89.42,89.26,89.26,100794.0,73.256,73.2888,73.1577,73.1577,100794.0
2017-11-16 11:20:00,89.26,89.35,89.26,89.31,46772.0,73.1577,73.2315,73.1577,73.1987,46772.0
2017-11-16 11:25:00,89.31,89.32,89.24,89.28,44195.0,73.1987,73.2069,73.1413,73.1741,44195.0
2017-11-16 11:30:00,89.29,89.33,89.26,89.32,48233.0,73.1823,73.2151,73.1577,73.2069,48233.0
2017-11-16 11:35:00,89.33,89.44,89.29,89.41,88374.0,73.2151,73.3052,73.1823,73.2806,88374.0
2017-11-16 11:40:00,89.41,89.44,89.37,89.44,47771.0,73.2806,73.3052,73.2478,73.3052,47771.0
2017-11-16 11:45:00,89.44,89.5,89.43,89.47,44495.0,73.3052,73.3544,73.297,73.3298,44495.0
2017-11-16 11:50:00,89.46,89.49,89.4,89.49,61436.0,73.3216,73.3462,73.2724,73.3462,61436.0
2017-11-16 11:55:00,89.49,89.61,89.48,89.61,99459.0,73.3462,73.4446,73.338,73.4446,99459.0
2017-11-16 12:00:00,89.61,89.64,89.49,89.53,80257.0,73.4446,73.4691,73.3462,73.379,80257.0
2017-11-16 12:05:00,89.54,89.62,89.53,89.62,41695.0,73.3872,73.4527,73.379,73.4527,41695.0
2017-11-16 12:10:00,89.62,89.62,89.54,89.62,44918.0,73.4527,73.4527,73.3872,73.4527,44918.0
2017-11-16 12:15:00,89.62,89.65,89.59,89.59,47358.0,73.4527,73.4773,73.4282,73.4282,47358.0
2017-11-16 12:20:00,89.59,89.67,89.58,89.64,56431.0,73.4282,73.4937,73.42,73.4691,56431.0
2017-11-16 12:25:00,89.64,89.77,89.64,89.77,49186.0,73.4691,73.5757,73.4691,73.5757,49186.0
2017-11-16 12:30:00,89.77,89.8,89.74,89.79,42063.0,73.5757,73.6003,73.5511,73.5921,42063.0
2017-11-16 12:35:00,89.8,89.82,89.76,89.82,55727.0,73.6003,73.6167,73.5675,73.6167,55727.0
2017-11-16 12:40:00,89.82,89.83,89.76,89.82,33622.0,73.6167,73.6249,73.5675,73.6167,33622.0
2017-11-16 12:45:00,89.83,89.83,89.77,89.81,42990.0,73.6249,73.6249,73.5757,73.6085,42990.0
2017-11-16 12:50:00,89.82,89.82,89.75,89.76,55495.0,73.6167,73.6167,73.5593,73.5675,55495.0
2017-11-16 12:55:00,89.76,89.77,89.71,89.74,42881.0,73.5675,73.5757,73.5265,73.5511,42881.0
2017-11-16 13:00:00,89.75,89.75,89.66,89.72,56290.0,73.5593,73.5593,73.4855,73.5347,56290.0
2017-11-16 13:05:00,89.73,89.8,89.72,89.77,40126.0,73.5429,73.6003,73.5347,73.5757,40126.0
2017-11-16 13:10:00,89.77,89.88,89.77,89.87,68671.0,73.5757,73.6658,73.5757,73.6576,68671.0
2017-11-16 13:15:00,89.87,89.9,89.8,89.8,54012.0,73.6576,73.6822,73.6003,73.6003,54012.0
2017-11-16 13:20:00,89.81,89.83,89.73,89.74,43694.0,73.6085,73.6249,73.5429,73.5511,43694.0
2017-11-16 13:25:00,89.74,89.75,89.65,89.68,39494.0,73.5511,73.5593,73.4773,73.5019,39494.0
2017-11-16 13:30:00,89.68,89.68,89.61,89.61,26884.0,73.5019,73.5019,73.4446,73.4446,26884.0
2017-11-16 13:35:00,89.62,89.64,89.58,89.6,30037.0,73.4527,73.4691,73.42,73.4364,30037.0
2017-11-16 13:40:00,89.59,89.59,89.47,89.49,43779.0,73.4282,73.4282,73.3298,73.3462,43779.0
2017-11-16 13:45:00,89.5,89.55,89.49,89.53,27055.0,73.3544,73.3954,73.3462,73.379,27055.0
2017-11-16 13:50:00,89.53,89.58,89.52,89.53,30772.0,73.379,73.42,73.3708,73.379,30772.0
2017-11-16 13:55:00,89.52,89.53,89.48,89.52,31430.0,73.3708,73.379,73.338,73.3708,31430.0
2017-11-16 14:00:00,89.51,89.53,89.43,89.47,28368.0,73.3626,73.379,73.297,73.3298,28368.0
2017-11-16 14:05:00,89.47,89.48,89.44,89.46,43115.0,73.3298,73.338,73.3052,73.3216,43115.0
2017-11-16 14:10:00,89.47,89.48,89.4,89.41,50917.0,73.3298,73.338,73.2724,73.2806,50917.0
2017-11-16 14:15:00,89.41,89.47,89.4,89.42,46716.0,73.2806,73.3298,73.2724,73.2888,46716.0
2017-11-16 14:20:00,89.42,89.46,89.41,89.45,45145.0,73.2888,73.3216,73.2806,73.3134,45145.0
2017-11-16 14:25:00,89.45,89.46,89.4,89.42,30112.0,73.3134,73.3216,73.2724,73.2888,30112.0
2017-11-16 14:30:00,89.42,89.46,89.38,89.39,35618.0,73.2888,73.3216,73.256,73.2642,35618.0
2017-11-16 14:35:00,89.4,89.47,89.38,89.43,44520.0,73.2724,73.3298,73.256,73.297,44520.0
2017-11-16 14:40:00,89.42,89.42,89.37,89.4,31515.0,73.2888,73.2888,73.2478,73.2724,31515.0
2017-11-16 14:45:00,89.4,89.41,89.36,89.37,30703.0,73.2724,73.2806,73.2397,73.2478,30703.0
2017-11-16 14:50:00,89.36,89.38,89.33,89.37,38071.0,73.2397,73.256,73.2151,73.2478,38071.0
2017-11-16 14:55:00,89.37,89.42,89.35,89.42,50049.0,73.2478,73.2888,73.2315,73.2888,50049.0
2017-11-16 15:00:00,89.41,89.43,89.34,89.37,51451.0,73.2806,73.297,73.2233,73.2478,51451.0
2017-11-16 15:05:00,89.38,89.39,89.31,89.35,59610.0,73.256,73.2642,73.1987,73.2315,59610.0
2017-11-16 15:10:00,89.36,89.37,89.31,89.36,42221.0,73.2397,73.2478,73.1987,73.2397,42221.0
2017-11-16 15:15:00,89.36,89.36,89.27,89.28,34918.0,73.2397,73.2397,73.1659,73.1741,34918.0
2017-11-16 15:20:00,89.27,89.28,89.21,89.24,41955.0,73.1659,73.1741,73.1167,73.1413,41955.0
2017-11-16 15:25:00,89.24,89.26,89.19,89.22,56743.0,73.1413,73.1577,73.1003,73.1249,56743.0
2017-11-16 15:30:00,89.22,89.23,89.19,89.21,55288.0,73.1249,73.1331,73.1003,73.1167,55288.0
2017-11-16 15:35:00,89.22,89.24,89.18,89.23,62775.0,73.1249,73.1413,73.0921,73.1331,62775.0
2017-11-16 15:40:00,89.23,89.28,89.21,89.24,76196.0,73.1331,73.1741,73.1167,73.1413,76196.0
2017-11-16 15:45:00,89.23,89.27,89.23,89.26,101516.0,73.1331,73.1659,73.1331,73.1577,101516.0
2017-11-16 15:50:00,89.26,89.27,89.2,89.25,98892.0,73.1577,73.1659,73.1085,73.1495,98892.0
2017-11-16 15:55:00,89.24,89.27,89.19,89.25,264359.0,73.1413,73.1659,73.1003,73.1495,264359.0
2017-11-17 09:30:00,88.81,88.95,88.69,88.82,451634.0,72.7889,72.9036,72.6905,72.7971,451634.0
2017-11-17 09:35:00,88.81,88.91,88.66,88.72,88680.0,72.7889,72.8708,72.6659,72.7151,88680.0
2017-11-17 09:40:00,88.72,88.82,88.63,88.81,70374.0,72.7151,72.7971,72.6413,72.7889,70374.0
2017-11-17 09:45:00,88.81,89.03,88.78,88.92,85893.0,72.7889,72.9692,72.7643,72.879,85893.0
2017-11-17 09:50:00,88.91,89.02,88.9,88.99,85283.0,72.8708,72.961,72.8626,72.9364,85283.0
2017-11-17 09:55:00,88.98,88.99,88.85,88.88,59795.0,72.9282,72.9364,72.8217,72.8462,59795.0
2017-11-17 10:00:00,88.89,89.09,88.86,89.01,85577.0,72.8544,73.0184,72.8298,72.9528,85577.0
2017-11-17 10:05:00,89.01,89.03,88.9,89.01,56337.0,72.9528,72.9692,72.8626,72.9528,56337.0
2017-11-17 10:10:00,89.01,89.04,88.92,88.92,48569.0,72.9528,72.9774,72.879,72.879,48569.0
2017-11-17 10:15:00,88.93,88.94,88.85,88.9,63298.0,72.8872,72.8954,72.8217,72.8626,63298.0
2017-11-17 10:20:00,88.91,88.93,88.86,88.9,28874.0,72.8708,72.8872,72.8298,72.8626,28874.0
2017-11-17 10:25:00,88.89,88.9,88.83,88.84,50836.0,72.8544,72.8626,72.8053,72.8135,50836.0
2017-11-17 10:30:00,88.84,88.85,88.75,88.81,56125.0,72.8135,72.8217,72.7397,72.7889,56125.0
2017-11-17 10:35:00,88.81,88.83,88.76,88.76,50721.0,72.7889,72.8053,72.7479,72.7479,50721.0
2017-11-17 10:40:00,88.76,88.81,88.74,88.81,26866.0,72.7479,72.7889,72.7315,72.7889,26866.0
2017-11-17 10:45:00,88.8,88.8,88.71,88.74,30340.0,72.7807,72.7807,72.7069,72.7315,30340.0
2017-11-17 10:50:00,88.75,88.77,88.7,88.73,29812.0,72.7397,72.7561,72.6987,72.7233,29812.0
2017-11-17 10:55:00,88.74,88.76,88.72,88.73,28256.0,72.7315,72.7479,72.7151,72.7233,28256.0
2017-11-17 11:00:00,88.73,88.75,88.68,88.68,36920.0,72.7233,72.7397,72.6823,72.6823,36920.0
2017-11-17 11:05:00,88.68,88.69,88.62,88.62,42031.0,72.6823,72.6905,72.6331,72.6331,42031.0
2017-11-17 11:10:00,88.63,88.68,88.58,88.61,50906.0,72.6413,72.6823,72.6004,72.6249,50906.0
2017-11-17 11:15:00,88.61,88.67,88.6,88.63,30753.0,72.6249,72.6741,72.6168,72.6413,30753.0
2017-11-17 11:20:00,88.63,88.68,88.61,88.68,34889.0,72.6413,72.6823,72.6249,72.6823,34889.0
2017-11-17 11:25:00,88.69,88.7,88.61,88.65,32876.0,72.6905,72.6987,72.6249,72.6577,32876.0
2017-11-17 11:30:00,88.64,88.64,88.51,88.54,25822.0,72.6495,72.6495,72.543,72.5676,25822.0
2017-11-17 11:35:00,88.53,88.53,88.42,88.45,56074.0,72.5594,72.5594,72.4692,72.4938,56074.0
2017-11-17 11:40:00,88.47,88.52,88.46,88.52,33956.0,72.5102,72.5512,72.502,72.5512,33956.0
2017-11-17 11:45:00,88.51,88.54,88.35,88.37,25424.0,72.543,72.5676,72.4119,72.4282,25424.0
2017-11-17 11:50:00,88.39,88.44,88.37,88.37,16357.0,72.4446,72.4856,72.4282,72.4282,16357.0
2017-11-17 11:55:00,88.38,88.42,88.36,88.39,44907.0,72.4364,72.4692,72.42,72.4446,44907.0
2017-11-17 12:00:00,88.39,88.39,88.33,88.34,55604.0,72.4446,72.4446,72.3955,72.4037,55604.0
2017-11-17 12:05:00,88.34,88.36,88.27,88.34,94525.0,72.4037,72.42,72.3463,72.4037,94525.0
2017-11-17 12:10:00,88.34,88.35,88.29,88.31,42901.0,72.4037,72.4119,72.3627,72.3791,42901.0
2017-11-17 12:15:00,88.31,88.36,88.29,88.33,37435.0,72.3791,72.42,72.3627,72.3955,37435.0
2017-11-17 12:20:00,88.33,88.36,88.29,88.3,56936.0,72.3955,72.42,72.3627,72.3709,56936.0
2017-11-17 12:25:00,88.3,88.34,88.3,88.33,43061.0,72.3709,72.4037,72.3709,72.3955,43061.0
2017-11-17 12:30:00,88.34,88.34,88.23,88.25,43528.0,72.4037,72.4037,72.3135,72.3299,43528.0
2017-11-17 12:35:00,88.25,88.25,88.18,88.19,39775.0,72.3299,72.3299,72.2725,72.2807,39775.0
2017-11-17 12:40:00,88.19,88.2,88.08,88.16,72730.0,72.2807,72.2889,72.1906,72.2561,72730.0
2017-11-17 12:45:00,88.16,88.22,88.12,88.21,32641.0,72.2561,72.3053,72.2233,72.2971,32641.0
2017-11-17 12:50:00,88.22,88.26,88.18,88.26,39415.0,72.3053,72.3381,72.2725,72.3381,39415.0
2017-11-17 12:55:00,88.26,88.27,88.22,88.24,30102.0,72.3381,72.3463,72.3053,72.3217,30102.0
2017-11-17 13:00:00,88.24,88.26,88.21,88.23,37008.0,72.3217,72.3381,72.2971,72.3135,37008.0
2017-11-17 13:05:00,88.24,88.3,88.21,88.3,29451.0,72.3217,72.3709,72.2971,72.3709,29451.0
2017-11-17 13:10:00,88.3,88.33,88.26,88.32,28552.0,72.3709,72.3955,72.3381,72.3873,28552.0
2017-11-17 13:15:00,88.31,88.34,88.29,88.29,31671.0,72.3791,72.4037,72.3627,72.3627,31671.0
2017-11-17 13:20:00,88.28,88.31,88.26,88.27,33205.0,72.3545,72.3791,72.3381,72.3463,33205.0
2017-11-17 13:25:00,88.27,88.31,88.26,88.28,27401.0,72.3463,72.3791,72.3381,72.3545,27401.0
2017-11-17 13:30:00,88.29,88.32,88.28,88.28,38640.0,72.3627,72.3873,72.3545,72.3545,38640.0
2017-11-17 13:35:00,88.29,88.32,88.24,88.3,36416.0,72.3627,72.3873,72.3217,72.3709,36416.0
2017-11-17 13:40:00,88.29,88.38,88.29,88.35,58952.0,72.3627,72.4364,72.3627,72.4119,58952.0
2017-11-17 13:45:00,88.35,88.35,88.29,88.33,143763.0,72.4119,72.4119,72.3627,72.3955,143763.0
2017-11-17 13:50:00,88.34,88.4,88.32,88.39,24713.0,72.4037,72.4528,72.3873,72.4446,24713.0
2017-11-17 13:55:00,88.39,88.46,88.39,88.46,19066.0,72.4446,72.502,72.4446,72.502,19066.0
2017-11-17 14:00:00,88.46,88.46,88.4,88.4,19393.0,72.502,72.502,72.4528,72.4528,19393.0
2017-11-17 14:05:00,88.41,88.43,88.39,88.42,28481.0,72.461,72.4774,72.4446,72.4692,28481.0
2017-11-17 14:10:00,88.42,88.45,88.39,88.41,28713.0,72.4692,72.4938,72.4446,72.461,28713.0
2017-11-17 14:15:00,88.4,88.41,88.33,88.36,41143.0,72.4528,72.461,72.3955,72.42,41143.0
2017-11-17 14:20:00,88.36,88.41,88.35,88.41,17415.0,72.42,72.461,72.4119,72.461,17415.0
2017-11-17 14:25:00,88.41,88.44,88.39,88.42,51757.0,72.461,72.4856,72.4446,72.4692,51757.0
2017-11-17 14:30:00,88.43,88.49,88.43,88.47,45768.0,72.4774,72.5266,72.4774,72.5102,45768.0
2017-11-17 14:35:00,88.47,88.49,88.44,88.48,45830.0,72.5102,72.5266,72.4856,72.5184,45830.0
2017-11-17 14:40:00,88.48,88.57,88.47,88.55,52554.0,72.5184,72.5922,72.5102,72.5758,52554.0
2017-11-17 14:45:00,88.56,88.58,88.51,88.58,29882.0,72.584,72.6004,72.543,72.6004,29882.0
2017-11-17 14:50:00,88.58,88.6,88.55,88.59,38741.0,72.6004,72.6168,72.5758,72.6086,38741.0
2017-11-17 14:55:00,88.59,88.61,88.54,88.58,42991.0,72.6086,72.6249,72.5676,72.6004,42991.0
2017-11-17 15:00:00,88.58,88.65,88.58,88.64,45414.0,72.6004,72.6577,72.6004,72.6495,45414.0
2017-11-17 15:05:00,88.64,88.69,88.64,88.64,44576.0,72.6495,72.6905,72.6495,72.6495,44576.0
2017-11-17 15:10:00,88.64,88.65,88.64,88.64,18454.0,72.6495,72.6577,72.6495,72.6495,18454.0
2017-11-17 15:15:00,88.64,88.65,88.58,88.59,25711.0,72.6495,72.6577,72.6004,72.6086,25711.0
2017-11-17 15:20:00,88.59,88.59,88.49,88.57,57970.0,72.6086,72.6086,72.5266,72.5922,57970.0
2017-11-17 15:25:00,88.57,88.59,88.5,88.53,47999.0,72.5922,72.6086,72.5348,72.5594,47999.0
2017-11-17 15:30:00,88.53,88.61,88.53,88.55,67611.0,72.5594,72.6249,72.5594,72.5758,67611.0
2017-11-17 15:35:00,88.54,88.66,88.52,88.66,54617.0,72.5676,72.6659,72.5512,72.6659,54617.0
2017-11-17 15:40:00,88.66,88.68,88.61,88.61,54534.0,72.6659,72.6823,72.6249,72.6249,54534.0
2017-11-17 15:45:00,88.61,88.67,88.57,88.57,120126.0,72.6249,72.6741,72.5922,72.5922,120126.0
2017-11-17 15:50:00,88.58,88.59,88.54,88.54,119226.0,72.6004,72.6086,72.5676,72.5676,119226.0
2017-11-17 15:55:00,88.55,88.57,88.43,88.43,297666.0,72.5758,72.5922,72.4774,72.4774,297666.0
2017-11-20 09:30:00,88.43,88.43,88.06,88.08,145423.0,72.4774,72.4774,72.1742,72.1906,145423.0
2017-11-20 09:35:00,88.09,88.17,88.01,88.1,114512.0,72.1988,72.2643,72.1332,72.207,114512.0
2017-11-20 09:40:00,88.1,88.1,87.71,87.73,117303.0,72.207,72.207,71.8873,71.9037,117303.0
2017-11-20 09:45:00,87.75,88.11,87.71,88.05,96108.0,71.9201,72.2151,71.8873,72.166,96108.0
2017-11-20 09:50:00,88.04,88.2,88.0,88.19,56263.0,72.1578,72.2889,72.125,72.2807,56263.0
2017-11-20 09:55:00,88.18,88.33,88.17,88.29,54765.0,72.2725,72.3955,72.2643,72.3627,54765.0
2017-11-20 10:00:00,88.3,88.46,88.29,88.44,102856.0,72.3709,72.502,72.3627,72.4856,102856.0
2017-11-20 10:05:00,88.45,88.48,88.33,88.47,60109.0,72.4938,72.5184,72.3955,72.5102,60109.0
2017-11-20 10:10:00,88.47,88.56,88.4,88.45,65159.0,72.5102,72.584,72.4528,72.4938,65159.0
2017-11-20 10:15:00,88.45,88.49,88.39,88.39,29139.0,72.4938,72.5266,72.4446,72.4446,29139.0
2017-11-20 10:20:00,88.39,88.48,88.37,88.42,44641.0,72.4446,72.5184,72.4282,72.4692,44641.0
2017-11-20 10:25:00,88.41,88.43,88.25,88.25,33849.0,72.461,72.4774,72.3299,72.3299,33849.0
2017-11-20 10:30:00,88.26,88.33,88.25,88.3,53390.0,72.3381,72.3955,72.3299,72.3709,53390.0
2017-11-20 10:35:00,88.3,88.4,88.28,88.3,41852.0,72.3709,72.4528,72.3545,72.3709,41852.0
2017-11-20 10:40:00,88.3,88.35,88.25,88.27,72406.0,72.3709,72.4119,72.3299,72.3463,72406.0
2017-11-20 10:45:00,88.26,88.35,88.26,88.3,41303.0,72.3381,72.4119,72.3381,72.3709,41303.0
2017-11-20 10:50:00,88.3,88.37,88.26,88.32,30840.0,72.3709,72.4282,72.3381,72.3873,30840.0
2017-11-20 10:55:00,88.33,88.34,88.26,88.27,29453.0,72.3955,72.4037,72.3381,72.3463,29453.0
2017-11-20 11:00:00,88.27,88.38,88.26,88.37,43857.0,72.3463,72.4364,72.3381,72.4282,43857.0
2017-11-20 11:05:00,88.37,88.46,88.35,88.45,35130.0,72.4282,72.502,72.4119,72.4938,35130.0
2017-11-20 11:10:00,88.45,88.49,88.38,88.38,46361.0,72.4938,72.5266,72.4364,72.4364,46361.0
2017-11-20 11:15:00,88.37,88.41,88.37,88.4,38055.0,72.4282,72.461,72.4282,72.4528,38055.0
2017-11-20 11:20:00,88.4,88.4,88.35,88.36,45479.0,72.4528,72.4528,72.4119,72.42,45479.0
2017-11-20 11:25:00,88.36,88.4,88.35,88.37,35331.0,72.42,72.4528,72.4119,72.4282,35331.0
2017-11-20 11:30:00,88.38,88.38,88.33,88.38,39049.0,72.4364,72.4364,72.3955,72.4364,39049.0
2017-11-20 11:35:00,88.38,88.38,88.31,88.35,39895.0,72.4364,72.4364,72.3791,72.4119,39895.0
2017-11-20 11:40:00,88.36,88.38,88.33,88.37,41872.0,72.42,72.4364,72.3955,72.4282,41872.0
2017-11-20 11:45:00,88.37,88.4,88.34,88.39,40736.0,72.4282,72.4528,72.4037,72.4446,40736.0
2017-11-20 11:50:00,88.39,88.44,88.37,88.4,46679.0,72.4446,72.4856,72.4282,72.4528,46679.0
2017-11-20 11:55:00,88.4,88.43,88.37,88.37,46607.0,72.4528,72.4774,72.4282,72.4282,46607.0
2017-11-20 12:00:00,88.37,88.38,88.27,88.28,29208.0,72.4282,72.4364,72.3463,72.3545,29208.0
2017-11-20 12:05:00,88.28,88.32,88.26,88.26,24414.0,72.3545,72.3873,72.3381,72.3381,24414.0
2017-11-20 12:10:00,88.26,88.3,88.26,88.28,27956.0,72.3381,72.3709,72.3381,72.3545,27956.0
2017-11-20 12:15:00,88.28,88.3,88.25,88.28,26132.0,72.3545,72.3709,72.3299,72.3545,26132.0
2017-11-20 12:20:00,88.29,88.32,88.25,88.29,30709.0,72.3627,72.3873,72.3299,72.3627,30709.0
2017-11-20 12:25:00,88.28,88.33,88.25,88.32,59248.0,72.3545,72.3955,72.3299,72.3873,59248.0
2017-11-20 12:30:00,88.32,88.4,88.28,88.37,62233.0,72.3873,72.4528,72.3545,72.4282,62233.0
2017-11-20 12:35:00,88.38,88.41,88.32,88.39,42072.0,72.4364,72.461,72.3873,72.4446,42072.0
2017-11-20 12:40:00,88.39,88.39,88.33,88.37,20724.0,72.4446,72.4446,72.3955,72.4282,20724.0
2017-11-20 12:45:00,88.36,88.39,88.33,88.34,31595.0,72.42,72.4446,72.3955,72.4037,31595.0
2017-11-20 12:50:00,88.34,88.37,88.32,88.36,20951.0,72.4037,72.4282,72.3873,72.42,20951.0
2017-11-20 12:55:00,88.37,88.38,88.34,88.34,20862.0,72.4282,72.4364,72.4037,72.4037,20862.0
2017-11-20 13:00:00,88.35,88.4,88.35,88.39,23116.0,72.4119,72.4528,72.4119,72.4446,23116.0
2017-11-20 13:05:00,88.4,88.41,88.38,88.4,26756.0,72.4528,72.461,72.4364,72.4528,26756.0
2017-11-20 13:10:00,88.4,88.42,88.38,88.41,27444.0,72.4528,72.4692,72.4364,72.461,27444.0
2017-11-20 13:15:00,88.41,88.41,88.35,88.39,22156.0,72.461,72.461,72.4119,72.4446,22156.0
2017-11-20 13:20:00,88.39,88.41,88.38,88.4,22898.0,72.4446,72.461,72.4364,72.4528,22898.0
2017-11-20 13:25:00,88.4,88.42,88.38,88.4,22981.0,72.4528,72.4692,72.4364,72.4528,22981.0
2017-11-20 13:30:00,88.39,88.41,88.34,88.35,19575.0,72.4446,72.461,72.4037,72.4119,19575.0
2017-11-20 13:35:00,88.34,88.38,88.33,88.34,25270.0,72.4037,72.4364,72.3955,72.4037,25270.0
2017-11-20 13:40:00,88.33,88.36,88.3,88.33,23316.0,72.3955,72.42,72.3709,72.3955,23316.0
2017-11-20 13:45:00,88.33,88.34,88.3,88.33,23540.0,72.3955,72.4037,72.3709,72.3955,23540.0
2017-11-20 13:50:00,88.33,88.36,88.3,88.35,31923.0,72.3955,72.42,72.3709,72.4119,31923.0
2017-11-20 13:55:00,88.36,88.38,88.34,88.37,31442.0,72.42,72.4364,72.4037,72.4282,31442.0
2017-11-20 14:00:00,88.37,88.37,88.29,88.35,31672.0,72.4282,72.4282,72.3627,72.4119,31672.0
2017-11-20 14:05:00,88.35,88.37,88.31,88.36,27852.0,72.4119,72.4282,72.3791,72.42,27852.0
2017-11-20 14:10:00,88.35,88.35,88.32,88.32,37290.0,72.4119,72.4119,72.3873,72.3873,37290.0
2017-11-20 14:15:00,88.33,88.36,88.31,88.34,26896.0,72.3955,72.42,72.3791,72.4037,26896.0
2017-11-20 14:20:00,88.35,88.39,88.31,88.38,42680.0,72.4119,72.4446,72.3791,72.4364,42680.0
2017-11-20 14:25:00,88.38,88.39,88.35,88.36,30585.0,72.4364,72.4446,72.4119,72.42,30585.0
2017-11-20 14:30:00,88.35,88.37,88.34,88.36,28345.0,72.4119,72.4282,72.4037,72.42,28345.0
2017-11-20 14:35:00,88.36,88.36,88.33,88.36,26119.0,72.42,72.42,72.3955,72.42,26119.0
2017-11-20 14:40:00,88.36,88.36,88.3,88.33,34800.0,72.42,72.42,72.3709,72.3955,34800.0
2017-11-20 14:45:00,88.33,88.33,88.26,88.32,80107.0,72.3955,72.3955,72.3381,72.3873,80107.0
2017-11-20 14:50:00,88.32,88.33,88.3,88.33,39240.0,72.3873,72.3955,72.3709,72.3955,39240.0
2017-11-20 14:55:00,88.32,88.35,88.29,88.35,36606.0,72.3873,72.4119,72.3627,72.4119,36606.0
2017-11-20 15:00:00,88.36,88.4,88.35,88.4,34635.0,72.42,72.4528,72.4119,72.4528,34635.0
2017-11-20 15:05:00,88.4,88.46,88.36,88.37,66753.0,72.4528,72.502,72.42,72.4282,66753.0
2017-11-20 15:10:00,88.37,88.39,88.34,88.36,49982.0,72.4282,72.4446,72.4037,72.42,49982.0
2017-11-20 15:15:00,88.36,88.36,88.28,88.29,58477.0,72.42,72.42,72.3545,72.3627,58477.0
2017-11-20 15:20:00,88.29,88.32,88.25,88.28,125064.0,72.3627,72.3873,72.3299,72.3545,125064.0
2017-11-20 15:25:00,88.28,88.31,88.27,88.3,58038.0,72.3545,72.3791,72.3463,72.3709,58038.0
2017-11-20 15:30:00,88.3,88.33,88.28,88.32,61329.0,72.3709,72.3955,72.3545,72.3873,61329.0
2017-11-20 15:35:00,88.32,88.32,88.26,88.3,80359.0,72.3873,72.3873,72.3381,72.3709,80359.0
2017-11-20 15:40:00,88.29,88.3,88.26,88.3,74731.0,72.3627,72.3709,72.3381,72.3709,74731.0
2017-11-20 15:45:00,88.3,88.33,88.25,88.31,133218.0,72.3709,72.3955,72.3299,72.3791,133218.0
2017-11-20 15:50:00,88.31,88.31,88.23,88.27,108252.0,72.3791,72.3791,72.3135,72.3463,108252.0
2017-11-20 15:55:00,88.27,88.3,88.23,88.27,253157.0,72.3463,72.3709,72.3135,72.3463,253157.0
2017-11-21 09:30:00,88.18,88.56,88.02,88.45,155967.0,72.2725,72.584,72.1414,72.4938,155967.0
2017-11-21 09:35:00,88.46,88.66,88.45,88.58,39057.0,72.502,72.6659,72.4938,72.6004,39057.0
2017-11-21 09:40:00,88.58,88.71,88.58,88.63,60234.0,72.6004,72.7069,72.6004,72.6413,60234.0
2017-11-21 09:45:00,88.63,88.68,88.58,88.63,50247.0,72.6413,72.6823,72.6004,72.6413,50247.0
2017-11-21 09:50:00,88.63,88.71,88.58,88.69,57903.0,72.6413,72.7069,72.6004,72.6905,57903.0
2017-11-21 09:55:00,88.69,88.71,88.62,88.69,47902.0,72.6905,72.7069,72.6331,72.6905,47902.0
2017-11-21 10:00:00,88.7,88.79,88.68,88.76,46396.0,72.6987,72.7725,72.6823,72.7479,46396.0
2017-11-21 10:05:00,88.76,88.81,88.73,88.78,60974.0,72.7479,72.7889,72.7233,72.7643,60974.0
2017-11-21 10:10:00,88.78,88.79,88.69,88.69,32134.0,72.7643,72.7725,72.6905,72.6905,32134.0
2017-11-21 10:15:00,88.7,88.79,88.69,88.78,27579.0,72.6987,72.7725,72.6905,72.7643,27579.0
2017-11-21 10:20:00,88.79,89.05,88.78,89.04,88481.0,72.7725,72.9856,72.7643,72.9774,88481.0
2017-11-21 10:25:00,89.04,89.14,89.02,89.14,58791.0,72.9774,73.0593,72.961,73.0593,58791.0
2017-11-21 10:30:00,89.13,89.21,89.04,89.06,63256.0,73.0511,73.1167,72.9774,72.9938,63256.0
2017-11-21 10:35:00,89.06,89.07,88.98,89.02,64150.0,72.9938,73.002,72.9282,72.961,64150.0
2017-11-21 10:40:00,89.01,89.02,88.95,88.97,116015.0,72.9528,72.961,72.9036,72.92,116015.0
2017-11-21 10:45:00,88.97,89.02,88.94,89.01,27180.0,72.92,72.961,72.8954,72.9528,27180.0
2017-11-21 10:50:00,89.01,89.02,88.92,88.93,37360.0,72.9528,72.961,72.879,72.8872,37360.0
2017-11-21 10:55:00,88.93,88.93,88.83,88.86,34116.0,72.8872,72.8872,72.8053,72.8298,34116.0
2017-11-21 11:00:00,88.86,88.92,88.86,88.91,44289.0,72.8298,72.879,72.8298,72.8708,44289.0
2017-11-21 11:05:00,88.91,88.91,88.84,88.87,32440.0,72.8708,72.8708,72.8135,72.838,32440.0
2017-11-21 11:10:00,88.87,88.92,88.86,88.88,42452.0,72.838,72.879,72.8298,72.8462,42452.0
2017-11-21 11:15:00,88.9,88.92,88.82,88.82,26876.0,72.8626,72.879,72.7971,72.7971,26876.0
2017-11-21 11:20:00,88.83,88.86,88.82,88.82,26546.0,72.8053,72.8298,72.7971,72.7971,26546.0
2017-11-21 11:25:00,88.83,88.86,88.82,88.84,25992.0,72.8053,72.8298,72.7971,72.8135,25992.0
2017-11-21 11:30:00,88.84,88.85,88.82,88.83,26364.0,72.8135,72.8217,72.7971,72.8053,26364.0
2017-11-21 11:35:00,88.83,88.9,88.82,88.86,38924.0,72.8053,72.8626,72.7971,72.8298,38924.0
2017-11-21 11:40:00,88.87,88.88,88.82,88.84,45340.0,72.838,72.8462,72.7971,72.8135,45340.0
2017-11-21 11:45:00,88.84,88.86,88.8,88.81,77725.0,72.8135,72.8298,72.7807,72.7889,77725.0
2017-11-21 11:50:00,88.81,88.84,88.8,88.82,42052.0,72.7889,72.8135,72.7807,72.7971,42052.0
2017-11-21 11:55:00,88.82,88.84,88.81,88.81,70498.0,72.7971,72.8135,72.7889,72.7889,70498.0
2017-11-21 12:00:00,88.81,89.0,88.81,89.0,124897.0,72.7889,72.9446,72.7889,72.9446,124897.0
2017-11-21 12:05:00,89.01,89.02,88.93,88.95,61876.0,72.9528,72.961,72.8872,72.9036,61876.0
2017-11-21 12:10:00,88.94,88.99,88.94,88.95,33313.0,72.8954,72.9364,72.8954,72.9036,33313.0
2017-11-21 12:15:00,88.95,88.97,88.86,88.92,40763.0,72.9036,72.92,72.8298,72.879,40763.0
2017-11-21 12:20:00,88.92,88.92,88.89,88.9,22804.0,72.879,72.879,72.8544,72.8626,22804.0
2017-11-21 12:25:00,88.9,88.96,88.89,88.92,22244.0,72.8626,72.9118,72.8544,72.879,22244.0
2017-11-21 12:30:00,88.91,88.93,88.89,88.91,23824.0,72.8708,72.8872,72.8544,72.8708,23824.0
2017-11-21 12:35:00,88.92,88.92,88.87,88.9,40460.0,72.879,72.879,72.838,72.8626,40460.0
2017-11-21 12:40:00,88.9,88.9,88.84,88.88,39450.0,72.8626,72.8626,72.8135,72.8462,39450.0
2017-11-21 12:45:00,88.88,88.9,88.87,88.89,28903.0,72.8462,72.8626,72.838,72.8544,28903.0
2017-11-21 12:50:00,88.89,88.92,88.88,88.9,32554.0,72.8544,72.879,72.8462,72.8626,32554.0
2017-11-21 12:55:00,88.9,88.96,88.89,88.93,33950.0,72.8626,72.9118,72.8544,72.8872,33950.0
2017-11-21 13:00:00,88.94,88.96,88.92,88.93,28381.0,72.8954,72.9118,72.879,72.8872,28381.0
2017-11-21 13:05:00,88.93,88.93,88.9,88.91,26181.0,72.8872,72.8872,72.8626,72.8708,26181.0
2017-11-21 13:10:00,88.91,88.93,88.89,88.89,31775.0,72.8708,72.8872,72.8544,72.8544,31775.0
2017-11-21 13:15:00,88.9,88.93,88.88,88.9,31080.0,72.8626,72.8872,72.8462,72.8626,31080.0
2017-11-21 13:20:00,88.89,88.93,88.89,88.9,24496.0,72.8544,72.8872,72.8544,72.8626,24496.0
2017-11-21 13:25:00,88.9,88.92,88.88,88.91,38575.0,72.8626,72.879,72.8462,72.8708,38575.0
2017-11-21 13:30:00,88.92,88.93,88.9,88.91,25451.0,72.879,72.8872,72.8626,72.8708,25451.0
2017-11-21 13:35:00,88.91,88.93,88.89,88.9,31034.0,72.8708,72.8872,72.8544,72.8626,31034.0
2017-11-21 13:40:00,88.89,88.91,88.89,88.9,22872.0,72.8544,72.8708,72.8544,72.8626,22872.0
2017-11-21 13:45:00,88.89,88.91,88.87,88.89,44775.0,72.8544,72.8708,72.838,72.8544,44775.0
2017-11-21 13:50:00,88.89,88.92,88.82,88.91,176532.0,72.8544,72.879,72.7971,72.8708,176532.0
2017-11-21 13:55:00,88.91,88.92,88.86,88.87,71209.0,72.8708,72.879,72.8298,72.838,71209.0
2017-11-21 14:00:00,88.87,88.91,88.85,88.87,53851.0,72.838,72.8708,72.8217,72.838,53851.0
2017-11-21 14:05:00,88.87,88.93,88.85,88.91,45967.0,72.838,72.8872,72.8217,72.8708,45967.0
2017-11-21 14:10:00,88.92,88.98,88.88,88.93,60855.0,72.879,72.9282,72.8462,72.8872,60855.0
2017-11-21 14:15:00,88.93,88.99,88.91,88.99,36468.0,72.8872,72.9364,72.8708,72.9364,36468.0
2017-11-21 14:20:00,88.99,89.02,88.88,88.9,97279.0,72.9364,72.961,72.8462,72.8626,97279.0
2017-11-21 14:25:00,88.91,88.94,88.89,88.91,33703.0,72.8708,72.8954,72.8544,72.8708,33703.0
2017-11-21 14:30:00,88.91,88.95,88.89,88.93,29905.0,72.8708,72.9036,72.8544,72.8872,29905.0
2017-11-21 14:35:00,88.93,88.94,88.89,88.9,29686.0,72.8872,72.8954,72.8544,72.8626,29686.0
2017-11-21 14:40:00,88.9,88.92,88.87,88.89,39926.0,72.8626,72.879,72.838,72.8544,39926.0
2017-11-21 14:45:00,88.9,88.94,88.89,88.9,28332.0,72.8626,72.8954,72.8544,72.8626,28332.0
2017-11-21 14:50:00,88.89,88.92,88.87,88.89,74362.0,72.8544,72.879,72.838,72.8544,74362.0
2017-11-21 14:55:00,88.88,88.91,88.87,88.89,37519.0,72.8462,72.8708,72.838,72.8544,37519.0
2017-11-21 15:00:00,88.89,88.9,88.87,88.88,39887.0,72.8544,72.8626,72.838,72.8462,39887.0
2017-11-21 15:05:00,88.88,88.94,88.87,88.92,45018.0,72.8462,72.8954,72.838,72.879,45018.0
2017-11-21 15:10:00,88.93,88.93,88.89,88.9,24926.0,72.8872,72.8872,72.8544,72.8626,24926.0
2017-11-21 15:15:00,88.89,88.9,88.88,88.89,40531.0,72.8544,72.8626,72.8462,72.8544,40531.0
2017-11-21 15:20:00,88.88,88.9,88.86,88.9,73355.0,72.8462,72.8626,72.8298,72.8626,73355.0
2017-11-21 15:25:00,88.91,88.92,88.86,88.89,54353.0,72.8708,72.879,72.8298,72.8544,54353.0
2017-11-21 15:30:00,88.89,88.97,88.88,88.97,57270.0,72.8544,72.92,72.8462,72.92,57270.0
2017-11-21 15:35:00,88.98,89.0,88.95,88.99,53776.0,72.9282,72.9446,72.9036,72.9364,53776.0
2017-11-21 15:40:00,88.99,89.01,88.92,88.94,83461.0,72.9364,72.9528,72.879,72.8954,83461.0
2017-11-21 15:45:00,88.94,88.98,88.9,88.96,123284.0,72.8954,72.9282,72.8626,72.9118,123284.0
2017-11-21 15:50:00,88.97,88.98,88.82,88.83,151458.0,72.92,72.9282,72.7971,72.8053,151458.0
2017-11-21 15:55:00,88.83,88.85,88.71,88.73,301454.0,72.8053,72.8217,72.7069,72.7233,301454.0
2017-11-22 09:30:00,88.5,88.91,88.5,88.77,141950.0,72.5348,72.8708,72.5348,72.7561,141950.0
2017-11-22 09:35:00,88.78,88.79,88.62,88.64,49878.0,72.7643,72.7725,72.6331,72.6495,49878.0
2017-11-22 09:40:00,88.65,88.73,88.59,88.62,55964.0,72.6577,72.7233,72.6086,72.6331,55964.0
2017-11-22 09:45:00,88.62,88.65,88.51,88.53,76962.0,72.6331,72.6577,72.543,72.5594,76962.0
2017-11-22 09:50:00,88.52,88.65,88.47,88.62,56814.0,72.5512,72.6577,72.5102,72.6331,56814.0
2017-11-22 09:55:00,88.62,88.64,88.5,88.61,33376.0,72.6331,72.6495,72.5348,72.6249,33376.0
2017-11-22 10:00:00,88.6,88.61,88.46,88.54,90024.0,72.6168,72.6249,72.502,72.5676,90024.0
2017-11-22 10:05:00,88.53,88.54,88.41,88.42,40840.0,72.5594,72.5676,72.461,72.4692,40840.0
2017-11-22 10:10:00,88.43,88.47,88.33,88.33,46152.0,72.4774,72.5102,72.3955,72.3955,46152.0
2017-11-22 10:15:00,88.33,88.38,88.23,88.25,71656.0,72.3955,72.4364,72.3135,72.3299,71656.0
2017-11-22 10:20:00,88.25,88.31,88.22,88.31,45136.0,72.3299,72.3791,72.3053,72.3791,45136.0
2017-11-22 10:25:00,88.31,88.39,88.3,88.33,26132.0,72.3791,72.4446,72.3709,72.3955,26132.0
2017-11-22 10:30:00,88.32,88.32,88.21,88.22,71794.0,72.3873,72.3873,72.2971,72.3053,71794.0
2017-11-22 10:35:00,88.23,88.26,88.16,88.25,37586.0,72.3135,72.3381,72.2561,72.3299,37586.0
2017-11-22 10:40:00,88.25,88.26,88.15,88.24,35765.0,72.3299,72.3381,72.2479,72.3217,35765.0
2017-11-22 10:45:00,88.24,88.34,88.24,88.3,35635.0,72.3217,72.4037,72.3217,72.3709,35635.0
2017-11-22 10:50:00,88.3,88.37,88.27,88.37,33612.0,72.3709,72.4282,72.3463,72.4282,33612.0
2017-11-22 10:55:00,88.38,88.4,88.33,88.36,29756.0,72.4364,72.4528,72.3955,72.42,29756.0
2017-11-22 11:00:00,88.36,88.4,88.3,88.35,33851.0,72.42,72.4528,72.3709,72.4119,33851.0
2017-11-22 11:05:00,88.35,88.9,88.3,88.45,272188.0,72.4119,72.8626,72.3709,72.4938,272188.0
2017-11-22 11:10:00,88.46,88.56,88.45,88.48,64644.0,72.502,72.584,72.4938,72.5184,64644.0
2017-11-22 11:15:00,88.47,88.47,88.3,88.31,43170.0,72.5102,72.5102,72.3709,72.3791,43170.0
2017-11-22 11:20:00,88.31,88.38,88.28,88.29,50385.0,72.3791,72.4364,72.3545,72.3627,50385.0
2017-11-22 11:25:00,88.29,88.35,88.28,88.31,25524.0,72.3627,72.4119,72.3545,72.3791,25524.0
2017-11-22 11:30:00,88.31,88.36,88.25,88.26,68471.0,72.3791,72.42,72.3299,72.3381,68471.0
2017-11-22 11:35:00,88.26,88.29,88.22,88.24,24040.0,72.3381,72.3627,72.3053,72.3217,24040.0
2017-11-22 11:40:00,88.25,88.25,88.21,88.21,20056.0,72.3299,72.3299,72.2971,72.2971,20056.0
2017-11-22 11:45:00,88.21,88.21,88.16,88.19,24292.0,72.2971,72.2971,72.2561,72.2807,24292.0
2017-11-22 11:50:00,88.18,88.18,88.11,88.11,33964.0,72.2725,72.2725,72.2151,72.2151,33964.0
2017-11-22 11:55:00,88.12,88.12,88.07,88.09,30283.0,72.2233,72.2233,72.1824,72.1988,30283.0
2017-11-22 12:00:00,88.09,88.18,88.09,88.15,34663.0,72.1988,72.2725,72.1988,72.2479,34663.0
2017-11-22 12:05:00,88.15,88.16,88.11,88.12,24989.0,72.2479,72.2561,72.2151,72.2233,24989.0
2017-11-22 12:10:00,88.11,88.15,88.06,88.15,29627.0,72.2151,72.2479,72.1742,72.2479,29627.0
2017-11-22 12:15:00,88.16,88.16,88.11,88.11,22345.0,72.2561,72.2561,72.2151,72.2151,22345.0
2017-11-22 12:20:00,88.12,88.12,88.1,88.11,19760.0,72.2233,72.2233,72.207,72.2151,19760.0
2017-11-22 12:25:00,88.11,88.14,88.09,88.09,25428.0,72.2151,72.2397,72.1988,72.1988,25428.0
2017-11-22 12:30:00,88.09,88.09,88.06,88.09,16659.0,72.1988,72.1988,72.1742,72.1988,16659.0
2017-11-22 12:35:00,88.09,88.12,88.09,88.11,24387.0,72.1988,72.2233,72.1988,72.2151,24387.0
2017-11-22 12:40:00,88.11,88.13,88.1,88.12,18078.0,72.2151,72.2315,72.207,72.2233,18078.0
2017-11-22 12:45:00,88.13,88.13,88.1,88.12,23490.0,72.2315,72.2315,72.207,72.2233,23490.0
2017-11-22 12:50:00,88.13,88.19,88.11,88.19,102450.0,72.2315,72.2807,72.2151,72.2807,102450.0
2017-11-22 12:55:00,88.18,88.2,88.16,88.16,23353.0,72.2725,72.2889,72.2561,72.2561,23353.0
2017-11-22 13:00:00,88.15,88.15,88.11,88.15,19488.0,72.2479,72.2479,72.2151,72.2479,19488.0
2017-11-22 13:05:00,88.15,88.15,88.1,88.15,29720.0,72.2479,72.2479,72.207,72.2479,29720.0
2017-11-22 13:10:00,88.15,88.18,88.12,88.17,50254.0,72.2479,72.2725,72.2233,72.2643,50254.0
2017-11-22 13:15:00,88.17,88.18,88.14,88.18,18786.0,72.2643,72.2725,72.2397,72.2725,18786.0
2017-11-22 13:20:00,88.18,88.18,88.14,88.16,19510.0,72.2725,72.2725,72.2397,72.2561,19510.0
2017-11-22 13:25:00,88.15,88.2,88.14,88.18,23119.0,72.2479,72.2889,72.2397,72.2725,23119.0
2017-11-22 13:30:00,88.19,88.23,88.19,88.22,23075.0,72.2807,72.3135,72.2807,72.3053,23075.0
2017-11-22 13:35:00,88.22,88.26,88.21,88.23,25446.0,72.3053,72.3381,72.2971,72.3135,25446.0
2017-11-22 13:40:00,88.23,88.24,88.22,88.23,11968.0,72.3135,72.3217,72.3053,72.3135,11968.0
2017-11-22 13:45:00,88.22,88.23,88.18,88.19,29650.0,72.3053,72.3135,72.2725,72.2807,29650.0
2017-11-22 13:50:00,88.19,88.23,88.16,88.22,23269.0,72.2807,72.3135,72.2561,72.3053,23269.0
2017-11-22 13:55:00,88.22,88.23,88.19,88.2,18048.0,72.3053,72.3135,72.2807,72.2889,18048.0
2017-11-22 14:00:00,88.2,88.26,88.2,88.25,15785.0,72.2889,72.3381,72.2889,72.3299,15785.0
2017-11-22 14:05:00,88.24,88.32,88.23,88.32,55362.0,72.3217,72.3873,72.3135,72.3873,55362.0
2017-11-22 14:10:00,88.33,88.33,88.29,88.3,24509.0,72.3955,72.3955,72.3627,72.3709,24509.0
2017-11-22 14:15:00,88.29,88.3,88.26,88.3,16069.0,72.3627,72.3709,72.3381,72.3709,16069.0
2017-11-22 14:20:00,88.29,88.3,88.24,88.27,21177.0,72.3627,72.3709,72.3217,72.3463,21177.0
2017-11-22 14:25:00,88.26,88.28,88.23,88.24,22477.0,72.3381,72.3545,72.3135,72.3217,22477.0
2017-11-22 14:30:00,88.25,88.26,88.22,88.23,19998.0,72.3299,72.3381,72.3053,72.3135,19998.0
2017-11-22 14:35:00,88.23,88.27,88.21,88.22,23803.0,72.3135,72.3463,72.2971,72.3053,23803.0
2017-11-22 14:40:00,88.21,88.25,88.2,88.25,30270.0,72.2971,72.3299,72.2889,72.3299,30270.0
2017-11-22 14:45:00,88.26,88.26,88.22,88.25,24444.0,72.3381,72.3381,72.3053,72.3299,24444.0
2017-11-22 14:50:00,88.25,88.26,88.23,88.24,18608.0,72.3299,72.3381,72.3135,72.3217,18608.0
2017-11-22 14:55:00,88.24,88.28,88.23,88.28,25529.0,72.3217,72.3545,72.3135,72.3545,25529.0
2017-11-22 15:00:00,88.28,88.3,88.26,88.27,26887.0,72.3545,72.3709,72.3381,72.3463,26887.0
2017-11-22 15:05:00,88.26,88.35,88.26,88.35,28746.0,72.3381,72.4119,72.3381,72.4119,28746.0
2017-11-22 15:10:00,88.35,88.39,88.34,88.39,30904.0,72.4119,72.4446,72.4037,72.4446,30904.0
2017-11-22 15:15:00,88.39,88.42,88.36,88.42,34902.0,72.4446,72.4692,72.42,72.4692,34902.0
2017-11-22 15:20:00,88.42,88.47,88.41,88.45,34096.0,72.4692,72.5102,72.461,72.4938,34096.0
2017-11-22 15:25:00,88.45,88.46,88.39,88.46,35758.0,72.4938,72.502,72.4446,72.502,35758.0
2017-11-22 15:30:00,88.47,88.47,88.38,88.4,52893.0,72.5102,72.5102,72.4364,72.4528,52893.0
2017-11-22 15:35:00,88.4,88.42,88.39,88.41,43197.0,72.4528,72.4692,72.4446,72.461,43197.0
2017-11-22 15:40:00,88.4,88.41,88.35,88.35,32708.0,72.4528,72.461,72.4119,72.4119,32708.0
2017-11-22 15:45:00,88.36,88.41,88.35,88.38,56566.0,72.42,72.461,72.4119,72.4364,56566.0
2017-11-22 15:50:00,88.38,88.4,88.31,88.32,93416.0,72.4364,72.4528,72.3791,72.3873,93416.0
2017-11-22 15:55:00,88.32,88.46,88.28,88.34,433364.0,72.3873,72.502,72.3545,72.4037,433364.0
2017-11-24 09:30:00,88.59,88.7,88.52,88.68,170363.0,72.6086,72.6987,72.5512,72.6823,170363.0
2017-11-24 09:35:00,88.69,88.76,88.6,88.76,51565.0,72.6905,72.7479,72.6168,72.7479,51565.0
2017-11-24 09:40:00,88.76,88.82,88.72,88.79,65645.0,72.7479,72.7971,72.7151,72.7725,65645.0
2017-11-24 09:45:00,88.8,88.96,88.79,88.94,64465.0,72.7807,72.9118,72.7725,72.8954,64465.0
2017-11-24 09:50:00,88.94,88.96,88.81,88.86,41681.0,72.8954,72.9118,72.7889,72.8298,41681.0
2017-11-24 09:55:00,88.85,88.9,88.81,88.86,39877.0,72.8217,72.8626,72.7889,72.8298,39877.0
2017-11-24 10:00:00,88.86,88.86,88.72,88.76,48433.0,72.8298,72.8298,72.7151,72.7479,48433.0
2017-11-24 10:05:00,88.76,88.8,88.72,88.76,35780.0,72.7479,72.7807,72.7151,72.7479,35780.0
2017-11-24 10:10:00,88.76,88.81,88.75,88.81,41436.0,72.7479,72.7889,72.7397,72.7889,41436.0
2017-11-24 10:15:00,88.82,88.85,88.79,88.8,22432.0,72.7971,72.8217,72.7725,72.7807,22432.0
2017-11-24 10:20:00,88.8,88.83,88.73,88.78,20601.0,72.7807,72.8053,72.7233,72.7643,20601.0
2017-11-24 10:25:00,88.79,88.83,88.78,88.83,17906.0,72.7725,72.8053,72.7643,72.8053,17906.0
2017-11-24 10:30:00,88.84,88.87,88.83,88.84,24265.0,72.8135,72.838,72.8053,72.8135,24265.0
2017-11-24 10:35:00,88.85,88.89,88.85,88.86,20811.0,72.8217,72.8544,72.8217,72.8298,20811.0
2017-11-24 10:40:00,88.85,88.86,88.81,88.83,20339.0,72.8217,72.8298,72.7889,72.8053,20339.0
2017-11-24 10:45:00,88.82,88.86,88.82,88.84,14236.0,72.7971,72.8298,72.7971,72.8135,14236.0
2017-11-24 10:50:00,88.85,88.88,88.82,88.84,16218.0,72.8217,72.8462,72.7971,72.8135,16218.0
2017-11-24 10:55:00,88.84,88.86,88.78,88.78,16933.0,72.8135,72.8298,72.7643,72.7643,16933.0
2017-11-24 11:00:00,88.78,88.86,88.78,88.79,22137.0,72.7643,72.8298,72.7643,72.7725,22137.0
2017-11-24 11:05:00,88.79,88.82,88.78,88.79,22690.0,72.7725,72.7971,72.7643,72.7725,22690.0
2017-11-24 11:10:00,88.78,88.83,88.78,88.8,24701.0,72.7643,72.8053,72.7643,72.7807,24701.0
2017-11-24 11:15:00,88.79,88.8,88.73,88.75,37240.0,72.7725,72.7807,72.7233,72.7397,37240.0
2017-11-24 11:20:00,88.76,88.76,88.67,88.68,89251.0,72.7479,72.7479,72.6741,72.6823,89251.0
2017-11-24 11:25:00,88.67,88.68,88.64,88.66,17362.0,72.6741,72.6823,72.6495,72.6659,17362.0
2017-11-24 11:30:00,88.66,88.68,88.62,88.63,25436.0,72.6659,72.6823,72.6331,72.6413,25436.0
2017-11-24 11:35:00,88.63,88.66,88.63,88.65,26133.0,72.6413,72.6659,72.6413,72.6577,26133.0
2017-11-24 11:40:00,88.65,88.65,88.58,88.59,27591.0,72.6577,72.6577,72.6004,72.6086,27591.0
2017-11-24 11:45:00,88.59,88.62,88.58,88.59,18680.0,72.6086,72.6331,72.6004,72.6086,18680.0
2017-11-24 11:50:00,88.59,88.59,88.54,88.55,25948.0,72.6086,72.6086,72.5676,72.5758,25948.0
2017-11-24 11:55:00,88.56,88.59,88.55,88.58,21315.0,72.584,72.6086,72.5758,72.6004,21315.0
2017-11-24 12:00:00,88.57,88.61,88.56,88.61,23676.0,72.5922,72.6249,72.584,72.6249,23676.0
2017-11-24 12:05:00,88.61,88.62,88.57,88.59,30064.0,72.6249,72.6331,72.5922,72.6086,30064.0
2017-11-24 12:10:00,88.6,88.62,88.59,88.6,16954.0,72.6168,72.6331,72.6086,72.6168,16954.0
2017-11-24 12:15:00,88.6,88.63,88.59,88.63,22483.0,72.6168,72.6413,72.6086,72.6413,22483.0
2017-11-24 12:20:00,88.64,88.65,88.61,88.64,29638.0,72.6495,72.6577,72.6249,72.6495,29638.0
2017-11-24 12:25:00,88.65,88.66,88.61,88.62,23334.0,72.6577,72.6659,72.6249,72.6331,23334.0
2017-11-24 12:30:00,88.62,88.64,88.61,88.64,31277.0,72.6331,72.6495,72.6249,72.6495,31277.0
2017-11-24 12:35:00,88.64,88.65,88.61,88.63,58962.0,72.6495,72.6577,72.6249,72.6413,58962.0
2017-11-24 12:40:00,88.63,88.64,88.55,88.57,55399.0,72.6413,72.6495,72.5758,72.5922,55399.0
2017-11-24 12:45:00,88.57,88.63,88.56,88.58,65802.0,72.5922,72.6413,72.584,72.6004,65802.0
2017-11-24 12:50:00,88.59,88.59,88.47,88.49,74360.0,72.6086,72.6086,72.5102,72.5266,74360.0
2017-11-24 12:55:00,88.48,88.49,88.42,88.45,143336.0,72.5184,72.5266,72.4692,72.4938,143336.0
2017-11-27 09:30:00,88.33,88.39,88.15,88.35,138022.0,72.3955,72.4446,72.2479,72.4119,138022.0
2017-11-27 09:35:00,88.36,88.5,88.35,88.46,47245.0,72.42,72.5348,72.4119,72.502,47245.0
2017-11-27 09:40:00,88.45,88.62,88.43,88.59,48627.0,72.4938,72.6331,72.4774,72.6086,48627.0
2017-11-27 09:45:00,88.59,88.66,88.57,88.66,52147.0,72.6086,72.6659,72.5922,72.6659,52147.0
2017-11-27 09:50:00,88.67,88.73,88.62,88.63,70586.0,72.6741,72.7233,72.6331,72.6413,70586.0
2017-11-27 09:55:00,88.65,88.75,88.64,88.7,53510.0,72.6577,72.7397,72.6495,72.6987,53510.0
2017-11-27 10:00:00,88.7,88.73,88.6,88.63,46308.0,72.6987,72.7233,72.6168,72.6413,46308.0
2017-11-27 10:05:00,88.63,88.66,88.56,88.57,52595.0,72.6413,72.6659,72.584,72.5922,52595.0
2017-11-27 10:10:00,88.57,88.65,88.56,88.56,33639.0,72.5922,72.6577,72.584,72.584,33639.0
2017-11-27 10:15:00,88.56,88.57,88.51,88.52,30410.0,72.584,72.5922,72.543,72.5512,30410.0
2017-11-27 10:20:00,88.52,88.58,88.51,88.52,213934.0,72.5512,72.6004,72.543,72.5512,213934.0
2017-11-27 10:25:00,88.53,88.59,88.5,88.59,29762.0,72.5594,72.6086,72.5348,72.6086,29762.0
2017-11-27 10:30:00,88.59,88.64,88.55,88.63,271876.0,72.6086,72.6495,72.5758,72.6413,271876.0
2017-11-27 10:35:00,88.63,88.64,88.56,88.61,23373.0,72.6413,72.6495,72.584,72.6249,23373.0
2017-11-27 10:40:00,88.61,88.62,88.57,88.6,14965.0,72.6249,72.6331,72.5922,72.6168,14965.0
2017-11-27 10:45:00,88.61,88.67,88.59,88.64,30972.0,72.6249,72.6741,72.6086,72.6495,30972.0
2017-11-27 10:50:00,88.63,88.66,88.61,88.65,18241.0,72.6413,72.6659,72.6249,72.6577,18241.0
2017-11-27 10:55:00,88.65,88.73,88.61,88.7,32865.0,72.6577,72.7233,72.6249,72.6987,32865.0
2017-11-27 11:00:00,88.71,88.8,88.71,88.8,50123.0,72.7069,72.7807,72.7069,72.7807,50123.0
2017-11-27 11:05:00,88.8,88.84,88.79,88.81,47813.0,72.7807,72.8135,72.7725,72.7889,47813.0
2017-11-27 11:10:00,88.8,88.84,88.76,88.81,85357.0,72.7807,72.8135,72.7479,72.7889,85357.0
2017-11-27 11:15:00,88.82,88.89,88.82,88.84,62986.0,72.7971,72.8544,72.7971,72.8135,62986.0
2017-11-27 11:20:00,88.83,88.87,88.83,88.85,24160.0,72.8053,72.838,72.8053,72.8217,24160.0
2017-11-27 11:25:00,88.83,88.89,88.83,88.89,27388.0,72.8053,72.8544,72.8053,72.8544,27388.0
2017-11-27 11:30:00,88.88,88.9,88.83,88.84,41250.0,72.8462,72.8626,72.8053,72.8135,41250.0
2017-11-27 11:35:00,88.85,88.9,88.77,88.83,45792.0,72.8217,72.8626,72.7561,72.8053,45792.0
2017-11-27 11:40:00,88.82,88.84,88.81,88.81,45794.0,72.7971,72.8135,72.7889,72.7889,45794.0
2017-11-27 11:45:00,88.82,88.87,88.81,88.86,59797.0,72.7971,72.838,72.7889,72.8298,59797.0
2017-11-27 11:50:00,88.87,88.93,88.86,88.92,31672.0,72.838,72.8872,72.8298,72.879,31672.0
2017-11-27 11:55:00,88.92,88.94,88.89,88.93,26124.0,72.879,72.8954,72.8544,72.8872,26124.0
2017-11-27 12:00:00,88.94,88.98,88.93,88.98,65131.0,72.8954,72.9282,72.8872,72.9282,65131.0
2017-11-27 12:05:00,88.98,88.99,88.93,88.99,45484.0,72.9282,72.9364,72.8872,72.9364,45484.0
2017-11-27 12:10:00,88.99,89.04,88.98,89.01,48012.0,72.9364,72.9774,72.9282,72.9528,48012.0
2017-11-27 12:15:00,89.0,89.05,88.97,89.01,31800.0,72.9446,72.9856,72.92,72.9528,31800.0
2017-11-27 12:20:00,89.01,89.05,89.01,89.05,25428.0,72.9528,72.9856,72.9528,72.9856,25428.0
2017-11-27 12:25:00,89.05,89.09,89.04,89.09,33941.0,72.9856,73.0184,72.9774,73.0184,33941.0
2017-11-27 12:30:00,89.09,89.1,89.03,89.08,21002.0,73.0184,73.0266,72.9692,73.0102,21002.0
2017-11-27 12:35:00,89.08,89.09,89.05,89.08,23136.0,73.0102,73.0184,72.9856,73.0102,23136.0
2017-11-27 12:40:00,89.08,89.08,89.04,89.07,24382.0,73.0102,73.0102,72.9774,73.002,24382.0
2017-11-27 12:45:00,89.06,89.08,89.01,89.01,24090.0,72.9938,73.0102,72.9528,72.9528,24090.0
2017-11-27 12:50:00,89.02,89.06,89.02,89.06,29346.0,72.961,72.9938,72.961,72.9938,29346.0
2017-11-27 12:55:00,89.06,89.08,89.04,89.05,20822.0,72.9938,73.0102,72.9774,72.9856,20822.0
2017-11-27 13:00:00,89.05,89.06,88.96,88.99,41788.0,72.9856,72.9938,72.9118,72.9364,41788.0
2017-11-27 13:05:00,88.99,89.01,88.95,88.97,55567.0,72.9364,72.9528,72.9036,72.92,55567.0
2017-11-27 13:10:00,88.97,88.99,88.94,88.97,64702.0,72.92,72.9364,72.8954,72.92,64702.0
2017-11-27 13:15:00,88.97,88.99,88.93,88.94,70121.0,72.92,72.9364,72.8872,72.8954,70121.0
2017-11-27 13:20:00,88.94,89.0,88.93,89.0,12050.0,72.8954,72.9446,72.8872,72.9446,12050.0
2017-11-27 13:25:00,89.0,89.01,88.97,89.01,20198.0,72.9446,72.9528,72.92,72.9528,20198.0
2017-11-27 13:30:00,89.01,89.03,88.98,88.98,23485.0,72.9528,72.9692,72.9282,72.9282,23485.0
2017-11-27 13:35:00,88.98,88.99,88.97,88.98,20684.0,72.9282,72.9364,72.92,72.9282,20684.0
2017-11-27 13:40:00,88.98,89.0,88.93,88.93,19482.0,72.9282,72.9446,72.8872,72.8872,19482.0
2017-11-27 13:45:00,88.93,89.0,88.93,88.98,26697.0,72.8872,72.9446,72.8872,72.9282,26697.0
2017-11-27 13:50:00,88.99,89.0,88.97,89.0,20146.0,72.9364,72.9446,72.92,72.9446,20146.0
2017-11-27 13:55:00,88.99,89.03,88.99,89.03,32395.0,72.9364,72.9692,72.9364,72.9692,32395.0
2017-11-27 14:00:00,89.03,89.05,89.01,89.04,58945.0,72.9692,72.9856,72.9528,72.9774,58945.0
2017-11-27 14:05:00,89.04,89.05,88.98,88.99,22986.0,72.9774,72.9856,72.9282,72.9364,22986.0
2017-11-27 14:10:00,88.99,89.02,88.97,88.97,19976.0,72.9364,72.961,72.92,72.92,19976.0
2017-11-27 14:15:00,88.98,89.01,88.97,89.0,23301.0,72.9282,72.9528,72.92,72.9446,23301.0
2017-11-27 14:20:00,89.01,89.02,88.96,88.96,29995.0,72.9528,72.961,72.9118,72.9118,29995.0
2017-11-27 14:25:00,88.97,89.01,88.96,89.01,22245.0,72.92,72.9528,72.9118,72.9528,22245.0
2017-11-27 14:30:00,89.02,89.03,88.98,88.99,19742.0,72.961,72.9692,72.9282,72.9364,19742.0
2017-11-27 14:35:00,88.99,89.0,88.95,88.98,25707.0,72.9364,72.9446,72.9036,72.9282,25707.0
2017-11-27 14:40:00,88.97,89.0,88.96,88.98,36907.0,72.92,72.9446,72.9118,72.9282,36907.0
2017-11-27 14:45:00,88.97,89.02,88.97,89.0,38646.0,72.92,72.961,72.92,72.9446,38646.0
2017-11-27 14:50:00,89.01,89.02,88.98,88.98,33956.0,72.9528,72.961,72.9282,72.9282,33956.0
2017-11-27 14:55:00,88.99,89.04,88.98,89.03,29380.0,72.9364,72.9774,72.9282,72.9692,29380.0
2017-11-27 15:00:00,89.03,89.03,88.97,88.98,37817.0,72.9692,72.9692,72.92,72.9282,37817.0
2017-11-27 15:05:00,88.98,88.99,88.95,88.96,48491.0,72.9282,72.9364,72.9036,72.9118,48491.0
2017-11-27 15:10:00,88.96,88.99,88.95,88.97,37440.0,72.9118,72.9364,72.9036,72.92,37440.0
2017-11-27 15:15:00,88.98,88.98,88.91,88.92,48174.0,72.9282,72.9282,72.8708,72.879,48174.0
2017-11-27 15:20:00,88.93,88.97,88.92,88.94,28932.0,72.8872,72.92,72.879,72.8954,28932.0
2017-11-27 15:25:00,88.94,89.01,88.94,89.0,42016.0,72.8954,72.9528,72.8954,72.9446,42016.0
2017-11-27 15:30:00,89.0,89.01,88.96,89.01,33674.0,72.9446,72.9528,72.9118,72.9528,33674.0
2017-11-27 15:35:00,89.01,89.05,89.0,89.04,53104.0,72.9528,72.9856,72.9446,72.9774,53104.0
2017-11-27 15:40:00,89.04,89.04,89.0,89.01,42922.0,72.9774,72.9774,72.9446,72.9528,42922.0
2017-11-27 15:45:00,89.0,89.01,88.95,88.97,46837.0,72.9446,72.9528,72.9036,72.92,46837.0
2017-11-27 15:50:00,88.97,88.99,88.96,88.97,45845.0,72.92,72.9364,72.9118,72.92,45845.0
2017-11-27 15:55:00,88.97,89.06,88.95,88.95,267609.0,72.92,72.9938,72.9036,72.9036,267609.0
2017-11-28 09:30:00,89.48,89.52,88.91,89.06,167029.0,73.338,73.3708,72.8708,72.9938,167029.0
2017-11-28 09:35:00,89.08,89.08,88.98,89.01,79002.0,73.0102,73.0102,72.9282,72.9528,79002.0
2017-11-28 09:40:00,89.02,89.18,89.0,89.17,75214.0,72.961,73.0921,72.9446,73.0839,75214.0
2017-11-28 09:45:00,89.17,89.21,89.11,89.13,36845.0,73.0839,73.1167,73.0347,73.0511,36845.0
2017-11-28 09:50:00,89.12,89.19,89.12,89.15,37004.0,73.0429,73.1003,73.0429,73.0675,37004.0
2017-11-28 09:55:00,89.15,89.18,89.14,89.17,30318.0,73.0675,73.0921,73.0593,73.0839,30318.0
2017-11-28 10:00:00,89.18,89.26,89.17,89.24,46476.0,73.0921,73.1577,73.0839,73.1413,46476.0
2017-11-28 10:05:00,89.26,89.26,89.15,89.19,47409.0,73.1577,73.1577,73.0675,73.1003,47409.0
2017-11-28 10:10:00,89.18,89.23,89.16,89.18,40855.0,73.0921,73.1331,73.0757,73.0921,40855.0
2017-11-28 10:15:00,89.17,89.18,89.13,89.18,68773.0,73.0839,73.0921,73.0511,73.0921,68773.0
2017-11-28 10:20:00,89.18,89.19,89.12,89.12,44913.0,73.0921,73.1003,73.0429,73.0429,44913.0
2017-11-28 10:25:00,89.12,89.17,89.1,89.13,43712.0,73.0429,73.0839,73.0266,73.0511,43712.0
2017-11-28 10:30:00,89.13,89.2,89.13,89.17,29048.0,73.0511,73.1085,73.0511,73.0839,29048.0
2017-11-28 10:35:00,89.17,89.25,89.16,89.25,31564.0,73.0839,73.1495,73.0757,73.1495,31564.0
2017-11-28 10:40:00,89.25,89.29,89.22,89.24,39558.0,73.1495,73.1823,73.1249,73.1413,39558.0
2017-11-28 10:45:00,89.24,89.26,89.19,89.26,28905.0,73.1413,73.1577,73.1003,73.1577,28905.0
2017-11-28 10:50:00,89.25,89.29,89.24,89.25,30558.0,73.1495,73.1823,73.1413,73.1495,30558.0
2017-11-28 10:55:00,89.24,89.27,89.22,89.26,25952.0,73.1413,73.1659,73.1249,73.1577,25952.0
2017-11-28 11:00:00,89.25,89.25,89.17,89.2,45169.0,73.1495,73.1495,73.0839,73.1085,45169.0
2017-11-28 11:05:00,89.21,89.25,89.19,89.24,26417.0,73.1167,73.1495,73.1003,73.1413,26417.0
2017-11-28 11:10:00,89.23,89.3,89.17,89.19,33552.0,73.1331,73.1905,73.0839,73.1003,33552.0
2017-11-28 11:15:00,89.19,89.2,89.13,89.15,18434.0,73.1003,73.1085,73.0511,73.0675,18434.0
2017-11-28 11:20:00,89.14,89.14,89.08,89.11,37664.0,73.0593,73.0593,73.0102,73.0347,37664.0
2017-11-28 11:25:00,89.12,89.12,89.07,89.1,30708.0,73.0429,73.0429,73.002,73.0266,30708.0
2017-11-28 11:30:00,89.1,89.11,89.03,89.11,52275.0,73.0266,73.0347,72.9692,73.0347,52275.0
2017-11-28 11:35:00,89.1,89.26,89.09,89.26,38208.0,73.0266,73.1577,73.0184,73.1577,38208.0
2017-11-28 11:40:00,89.26,89.28,89.22,89.23,35520.0,73.1577,73.1741,73.1249,73.1331,35520.0
2017-11-28 11:45:00,89.23,89.24,89.16,89.17,36323.0,73.1331,73.1413,73.0757,73.0839,36323.0
2017-11-28 11:50:00,89.18,89.2,89.16,89.17,18050.0,73.0921,73.1085,73.0757,73.0839,18050.0
2017-11-28 11:55:00,89.16,89.2,89.13,89.19,27359.0,73.0757,73.1085,73.0511,73.1003,27359.0
2017-11-28 12:00:00,89.19,89.23,89.17,89.18,35488.0,73.1003,73.1331,73.0839,73.0921,35488.0
2017-11-28 12:05:00,89.19,89.21,89.15,89.16,19445.0,73.1003,73.1167,73.0675,73.0757,19445.0
2017-11-28 12:10:00,89.15,89.22,89.12,89.2,31214.0,73.0675,73.1249,73.0429,73.1085,31214.0
2017-11-28 12:15:00,89.19,89.23,89.13,89.21,49499.0,73.1003,73.1331,73.0511,73.1167,49499.0
2017-11-28 12:20:00,89.21,89.22,89.14,89.18,24383.0,73.1167,73.1249,73.0593,73.0921,24383.0
2017-11-28 12:25:00,89.18,89.21,89.17,89.18,17687.0,73.0921,73.1167,73.0839,73.0921,17687.0
2017-11-28 12:30:00,89.19,89.2,89.16,89.19,11018.0,73.1003,73.1085,73.0757,73.1003,11018.0
2017-11-28 12:35:00,89.18,89.21,89.15,89.18,20842.0,73.0921,73.1167,73.0675,73.0921,20842.0
2017-11-28 12:40:00,89.18,89.18,89.13,89.15,20586.0,73.0921,73.0921,73.0511,73.0675,20586.0
2017-11-28 12:45:00,89.14,89.17,89.13,89.17,14310.0,73.0593,73.0839,73.0511,73.0839,14310.0
2017-11-28 12:50:00,89.17,89.2,89.14,89.17,24956.0,73.0839,73.1085,73.0593,73.0839,24956.0
2017-11-28 12:55:00,89.16,89.22,89.15,89.22,21187.0,73.0757,73.1249,73.0675,73.1249,21187.0
2017-11-28 13:00:00,89.22,89.26,89.19,89.19,32644.0,73.1249,73.1577,73.1003,73.1003,32644.0
2017-11-28 13:05:00,89.19,89.26,89.18,89.25,24714.0,73.1003,73.1577,73.0921,73.1495,24714.0
2017-11-28 13:10:00,89.26,89.26,89.2,89.21,22988.0,73.1577,73.1577,73.1085,73.1167,22988.0
2017-11-28 13:15:00,89.2,89.23,89.18,89.19,16241.0,73.1085,73.1331,73.0921,73.1003,16241.0
2017-11-28 13:20:00,89.2,89.21,89.1,89.16,45625.0,73.1085,73.1167,73.0266,73.0757,45625.0
2017-11-28 13:25:00,89.16,89.22,89.15,89.19,22909.0,73.0757,73.1249,73.0675,73.1003,22909.0
2017-11-28 13:30:00,89.19,89.21,89.15,89.21,23736.0,73.1003,73.1167,73.0675,73.1167,23736.0
2017-11-28 13:35:00,89.21,89.21,89.15,89.16,29652.0,73.1167,73.1167,73.0675,73.0757,29652.0
2017-11-28 13:40:00,89.16,89.18,89.14,89.17,32521.0,73.0757,73.0921,73.0593,73.0839,32521.0
2017-11-28 13:45:00,89.17,89.18,89.14,89.17,23962.0,73.0839,73.0921,73.0593,73.0839,23962.0
2017-11-28 13:50:00,89.17,89.21,89.15,89.17,28767.0,73.0839,73.1167,73.0675,73.0839,28767.0
2017-11-28 13:55:00,89.17,89.17,89.11,89.17,34638.0,73.0839,73.0839,73.0347,73.0839,34638.0
2017-11-28 14:00:00,89.17,89.18,89.08,89.14,49855.0,73.0839,73.0921,73.0102,73.0593,49855.0
2017-11-28 14:05:00,89.15,89.18,89.08,89.15,33797.0,73.0675,73.0921,73.0102,73.0675,33797.0
2017-11-28 14:10:00,89.16,89.18,89.12,89.18,27358.0,73.0757,73.0921,73.0429,73.0921,27358.0
2017-11-28 14:15:00,89.17,89.22,89.15,89.18,28414.0,73.0839,73.1249,73.0675,73.0921,28414.0
2017-11-28 14:20:00,89.18,89.18,89.14,89.17,20281.0,73.0921,73.0921,73.0593,73.0839,20281.0
2017-11-28 14:25:00,89.17,89.2,89.14,89.19,35956.0,73.0839,73.1085,73.0593,73.1003,35956.0
2017-11-28 14:30:00,89.19,89.24,89.18,89.22,32758.0,73.1003,73.1413,73.0921,73.1249,32758.0
2017-11-28 14:35:00,89.22,89.25,89.18,89.2,29395.0,73.1249,73.1495,73.0921,73.1085,29395.0
2017-11-28 14:40:00,89.2,89.29,89.19,89.25,38986.0,73.1085,73.1823,73.1003,73.1495,38986.0
2017-11-28 14:45:00,89.24,89.29,89.23,89.25,31229.0,73.1413,73.1823,73.1331,73.1495,31229.0
2017-11-28 14:50:00,89.24,89.28,89.22,89.27,34218.0,73.1413,73.1741,73.1249,73.1659,34218.0
2017-11-28 14:55:00,89.27,89.3,89.25,89.27,34784.0,73.1659,73.1905,73.1495,73.1659,34784.0
2017-11-28 15:00:00,89.26,89.28,89.24,89.24,25941.0,73.1577,73.1741,73.1413,73.1413,25941.0
2017-11-28 15:05:00,89.25,89.25,89.21,89.22,42153.0,73.1495,73.1495,73.1167,73.1249,42153.0
2017-11-28 15:10:00,89.22,89.29,89.19,89.28,37598.0,73.1249,73.1823,73.1003,73.1741,37598.0
2017-11-28 15:15:00,89.28,89.33,89.26,89.31,56076.0,73.1741,73.2151,73.1577,73.1987,56076.0
2017-11-28 15:20:00,89.32,89.34,89.3,89.32,41329.0,73.2069,73.2233,73.1905,73.2069,41329.0
2017-11-28 15:25:00,89.33,89.35,89.31,89.32,37385.0,73.2151,73.2315,73.1987,73.2069,37385.0
2017-11-28 15:30:00,89.32,89.35,89.3,89.31,49098.0,73.2069,73.2315,73.1905,73.1987,49098.0
2017-11-28 15:35:00,89.32,89.41,89.3,89.4,57847.0,73.2069,73.2806,73.1905,73.2724,57847.0
2017-11-28 15:40:00,89.4,89.4,89.34,89.39,55430.0,73.2724,73.2724,73.2233,73.2642,55430.0
2017-11-28 15:45:00,89.4,89.42,89.33,89.34,47531.0,73.2724,73.2888,73.2151,73.2233,47531.0
2017-11-28 15:50:00,89.35,89.36,89.29,89.31,99888.0,73.2315,73.2397,73.1823,73.1987,99888.0
2017-11-28 15:55:00,89.32,89.41,89.3,89.41,271828.0,73.2069,73.2806,73.1905,73.2806,271828.0
2017-11-29 09:30:00,89.4,89.5,89.14,89.24,169324.0,73.2724,73.3544,73.0593,73.1413,169324.0
2017-11-29 09:35:00,89.27,89.29,89.03,89.1,50960.0,73.1659,73.1823,72.9692,73.0266,50960.0
2017-11-29 09:40:00,89.1,89.27,89.09,89.17,33868.0,73.0266,73.1659,73.0184,73.0839,33868.0
2017-11-29 09:45:00,89.19,89.32,89.1,89.29,84981.0,73.1003,73.2069,73.0266,73.1823,84981.0
2017-11-29 09:50:00,89.29,89.45,89.27,89.42,34720.0,73.1823,73.3134,73.1659,73.2888,34720.0
2017-11-29 09:55:00,89.44,89.56,89.42,89.46,55814.0,73.3052,73.4036,73.2888,73.3216,55814.0
2017-11-29 10:00:00,89.48,89.53,89.38,89.43,44818.0,73.338,73.379,73.256,73.297,44818.0
2017-11-29 10:05:00,89.43,89.49,89.4,89.47,31597.0,73.297,73.3462,73.2724,73.3298,31597.0
2017-11-29 10:10:00,89.47,89.54,89.42,89.45,113363.0,73.3298,73.3872,73.2888,73.3134,113363.0
2017-11-29 10:15:00,89.45,89.48,89.32,89.35,87076.0,73.3134,73.338,73.2069,73.2315,87076.0
2017-11-29 10:20:00,89.35,89.54,89.32,89.52,49879.0,73.2315,73.3872,73.2069,73.3708,49879.0
2017-11-29 10:25:00,89.52,89.59,89.47,89.57,29455.0,73.3708,73.4282,73.3298,73.4118,29455.0
2017-11-29 10:30:00,89.56,89.63,89.55,89.6,38649.0,73.4036,73.4609,73.3954,73.4364,38649.0
2017-11-29 10:35:00,89.59,89.62,89.43,89.45,48585.0,73.4282,73.4527,73.297,73.3134,48585.0
2017-11-29 10:40:00,89.44,89.46,89.22,89.24,50475.0,73.3052,73.3216,73.1249,73.1413,50475.0
2017-11-29 10:45:00,89.23,89.38,89.22,89.33,30651.0,73.1331,73.256,73.1249,73.2151,30651.0
2017-11-29 10:50:00,89.33,89.38,89.3,89.31,33841.0,73.2151,73.256,73.1905,73.1987,33841.0
2017-11-29 10:55:00,89.31,89.35,89.26,89.28,69849.0,73.1987,73.2315,73.1577,73.1741,69849.0
2017-11-29 11:00:00,89.29,89.31,89.2,89.25,51330.0,73.1823,73.1987,73.1085,73.1495,51330.0
2017-11-29 11:05:00,89.25,89.36,89.22,89.3,46162.0,73.1495,73.2397,73.1249,73.1905,46162.0
2017-11-29 11:10:00,89.31,89.39,89.29,89.36,38975.0,73.1987,73.2642,73.1823,73.2397,38975.0
2017-11-29 11:15:00,89.36,89.45,89.36,89.42,28627.0,73.2397,73.3134,73.2397,73.2888,28627.0
2017-11-29 11:20:00,89.42,89.49,89.36,89.42,40234.0,73.2888,73.3462,73.2397,73.2888,40234.0
2017-11-29 11:25:00,89.42,89.47,89.38,89.39,35131.0,73.2888,73.3298,73.256,73.2642,35131.0
2017-11-29 11:30:00,89.39,89.47,89.37,89.37,42621.0,73.2642,73.3298,73.2478,73.2478,42621.0
2017-11-29 11:35:00,89.36,89.43,89.36,89.43,51183.0,73.2397,73.297,73.2397,73.297,51183.0
2017-11-29 11:40:00,89.42,89.5,89.42,89.47,49627.0,73.2888,73.3544,73.2888,73.3298,49627.0
2017-11-29 11:45:00,89.47,89.68,89.47,89.64,52789.0,73.3298,73.5019,73.3298,73.4691,52789.0
2017-11-29 11:50:00,89.65,89.66,89.51,89.58,49190.0,73.4773,73.4855,73.3626,73.42,49190.0
2017-11-29 11:55:00,89.58,89.75,89.57,89.74,44766.0,73.42,73.5593,73.4118,73.5511,44766.0
2017-11-29 12:00:00,89.74,89.78,89.71,89.74,73942.0,73.5511,73.5839,73.5265,73.5511,73942.0
2017-11-29 12:05:00,89.75,89.81,89.73,89.77,56346.0,73.5593,73.6085,73.5429,73.5757,56346.0
2017-11-29 12:10:00,89.77,89.77,89.61,89.69,72468.0,73.5757,73.5757,73.4446,73.5101,72468.0
2017-11-29 12:15:00,89.68,89.72,89.58,89.61,40995.0,73.5019,73.5347,73.42,73.4446,40995.0
2017-11-29 12:20:00,89.62,89.63,89.47,89.5,33937.0,73.4527,73.4609,73.3298,73.3544,33937.0
2017-11-29 12:25:00,89.5,89.5,89.42,89.45,42620.0,73.3544,73.3544,73.2888,73.3134,42620.0
2017-11-29 12:30:00,89.44,89.45,89.37,89.44,79538.0,73.3052,73.3134,73.2478,73.3052,79538.0
2017-11-29 12:35:00,89.45,89.56,89.42,89.43,26737.0,73.3134,73.4036,73.2888,73.297,26737.0
2017-11-29 12:40:00,89.43,89.47,89.39,89.43,21647.0,73.297,73.3298,73.2642,73.297,21647.0
2017-11-29 12:45:00,89.44,89.45,89.37,89.37,16960.0,73.3052,73.3134,73.2478,73.2478,16960.0
2017-11-29 12:50:00,89.37,89.41,89.31,89.41,28978.0,73.2478,73.2806,73.1987,73.2806,28978.0
2017-11-29 12:55:00,89.41,89.43,89.39,89.4,18907.0,73.2806,73.297,73.2642,73.2724,18907.0
2017-11-29 13:00:00,89.4,89.45,89.34,89.36,36148.0,73.2724,73.3134,73.2233,73.2397,36148.0
2017-11-29 13:05:00,89.34,89.43,89.34,89.43,18489.0,73.2233,73.297,73.2233,73.297,18489.0
2017-11-29 13:10:00,89.42,89.42,89.33,89.34,30012.0,73.2888,73.2888,73.2151,73.2233,30012.0
2017-11-29 13:15:00,89.34,89.39,89.34,89.39,26845.0,73.2233,73.2642,73.2233,73.2642,26845.0
2017-11-29 13:20:00,89.39,89.42,89.31,89.34,19595.0,73.2642,73.2888,73.1987,73.2233,19595.0
2017-11-29 13:25:00,89.34,89.39,89.34,89.38,18018.0,73.2233,73.2642,73.2233,73.256,18018.0
2017-11-29 13:30:00,89.38,89.4,89.33,89.4,19832.0,73.256,73.2724,73.2151,73.2724,19832.0
2017-11-29 13:35:00,89.39,89.42,89.38,89.41,23548.0,73.2642,73.2888,73.256,73.2806,23548.0
2017-11-29 13:40:00,89.42,89.45,89.4,89.42,21880.0,73.2888,73.3134,73.2724,73.2888,21880.0
2017-11-29 13:45:00,89.4,89.44,89.4,89.42,22222.0,73.2724,73.3052,73.2724,73.2888,22222.0
2017-11-29 13:50:00,89.42,89.48,89.42,89.46,29843.0,73.2888,73.338,73.2888,73.3216,29843.0
2017-11-29 13:55:00,89.46,89.48,89.37,89.38,21161.0,73.3216,73.338,73.2478,73.256,21161.0
2017-11-29 14:00:00,89.39,89.43,89.34,89.35,36398.0,73.2642,73.297,73.2233,73.2315,36398.0
2017-11-29 14:05:00,89.35,89.38,89.33,89.37,22836.0,73.2315,73.256,73.2151,73.2478,22836.0
2017-11-29 14:10:00,89.37,89.38,89.32,89.35,35039.0,73.2478,73.256,73.2069,73.2315,35039.0
2017-11-29 14:15:00,89.35,89.4,89.35,89.36,26968.0,73.2315,73.2724,73.2315,73.2397,26968.0
2017-11-29 14:20:00,89.36,89.37,89.34,89.35,15328.0,73.2397,73.2478,73.2233,73.2315,15328.0
2017-11-29 14:25:00,89.34,89.42,89.33,89.35,47650.0,73.2233,73.2888,73.2151,73.2315,47650.0
2017-11-29 14:30:00,89.36,89.37,89.33,89.36,14847.0,73.2397,73.2478,73.2151,73.2397,14847.0
2017-11-29 14:35:00,89.35,89.36,89.32,89.35,27059.0,73.2315,73.2397,73.2069,73.2315,27059.0
2017-11-29 14:40:00,89.35,89.35,89.31,89.33,32919.0,73.2315,73.2315,73.1987,73.2151,32919.0
2017-11-29 14:45:00,89.33,89.37,89.31,89.32,27037.0,73.2151,73.2478,73.1987,73.2069,27037.0
2017-11-29 14:50:00,89.33,89.33,89.24,89.29,83346.0,73.2151,73.2151,73.1413,73.1823,83346.0
2017-11-29 14:55:00,89.29,89.35,89.27,89.29,24220.0,73.1823,73.2315,73.1659,73.1823,24220.0
2017-11-29 15:00:00,89.3,89.32,89.29,89.3,46507.0,73.1905,73.2069,73.1823,73.1905,46507.0
2017-11-29 15:05:00,89.3,89.33,89.29,89.31,28377.0,73.1905,73.2151,73.1823,73.1987,28377.0
2017-11-29 15:10:00,89.3,89.33,89.28,89.31,58729.0,73.1905,73.2151,73.1741,73.1987,58729.0
2017-11-29 15:15:00,89.32,89.34,89.26,89.3,50463.0,73.2069,73.2233,73.1577,73.1905,50463.0
2017-11-29 15:20:00,89.3,89.35,89.28,89.3,42172.0,73.1905,73.2315,73.1741,73.1905,42172.0
2017-11-29 15:25:00,89.3,89.32,89.27,89.32,52821.0,73.1905,73.2069,73.1659,73.2069,52821.0
2017-11-29 15:30:00,89.32,89.39,89.31,89.35,53241.0,73.2069,73.2642,73.1987,73.2315,53241.0
2017-11-29 15:35:00,89.35,89.37,89.31,89.34,72742.0,73.2315,73.2478,73.1987,73.2233,72742.0
2017-11-29 15:40:00,89.33,89.37,89.29,89.31,81526.0,73.2151,73.2478,73.1823,73.1987,81526.0
2017-11-29 15:45:00,89.31,89.32,89.24,89.25,116117.0,73.1987,73.2069,73.1413,73.1495,116117.0
2017-11-29 15:50:00,89.26,89.29,89.23,89.24,81758.0,73.1577,73.1823,73.1331,73.1413,81758.0
2017-11-29 15:55:00,89.25,89.42,89.21,89.38,354629.0,73.1495,73.2888,73.1167,73.256,354629.0
2017-11-30 09:30:00,89.35,89.47,89.21,89.39,182840.0,73.2315,73.3298,73.1167,73.2642,182840.0
2017-11-30 09:35:00,89.38,89.4,89.28,89.33,56517.0,73.256,73.2724,73.1741,73.2151,56517.0
2017-11-30 09:40:00,89.33,89.41,89.3,89.38,68434.0,73.2151,73.2806,73.1905,73.256,68434.0
2017-11-30 09:45:00,89.38,89.52,89.36,89.4,59010.0,73.256,73.3708,73.2397,73.2724,59010.0
2017-11-30 09:50:00,89.4,89.43,89.34,89.39,78164.0,73.2724,73.297,73.2233,73.2642,78164.0
2017-11-30 09:55:00,89.37,89.54,89.35,89.45,59896.0,73.2478,73.3872,73.2315,73.3134,59896.0
2017-11-30 10:00:00,89.49,89.51,89.35,89.37,54802.0,73.3462,73.3626,73.2315,73.2478,54802.0
2017-11-30 10:05:00,89.38,89.46,89.35,89.44,73242.0,73.256,73.3216,73.2315,73.3052,73242.0
2017-11-30 10:10:00,89.45,89.48,89.4,89.44,39494.0,73.3134,73.338,73.2724,73.3052,39494.0
2017-11-30 10:15:00,89.44,89.5,89.39,89.44,50165.0,73.3052,73.3544,73.2642,73.3052,50165.0
2017-11-30 10:20:00,89.44,89.48,89.42,89.48,36552.0,73.3052,73.338,73.2888,73.338,36552.0
2017-11-30 10:25:00,89.48,89.5,89.46,89.5,34931.0,73.338,73.3544,73.3216,73.3544,34931.0
2017-11-30 10:30:00,89.5,89.55,89.44,89.45,65649.0,73.3544,73.3954,73.3052,73.3134,65649.0
2017-11-30 10:35:00,89.45,89.47,89.35,89.37,57832.0,73.3134,73.3298,73.2315,73.2478,57832.0
2017-11-30 10:40:00,89.37,89.48,89.35,89.43,52997.0,73.2478,73.338,73.2315,73.297,52997.0
2017-11-30 10:45:00,89.43,89.45,89.4,89.45,62548.0,73.297,73.3134,73.2724,73.3134,62548.0
2017-11-30 10:50:00,89.45,89.45,89.35,89.35,62660.0,73.3134,73.3134,73.2315,73.2315,62660.0
2017-11-30 10:55:00,89.36,89.44,89.35,89.42,79229.0,73.2397,73.3052,73.2315,73.2888,79229.0
2017-11-30 11:00:00,89.43,89.46,89.39,89.4,48361.0,73.297,73.3216,73.2642,73.2724,48361.0
2017-11-30 11:05:00,89.4,89.41,89.35,89.38,27388.0,73.2724,73.2806,73.2315,73.256,27388.0
2017-11-30 11:10:00,89.38,89.43,89.38,89.41,27475.0,73.256,73.297,73.256,73.2806,27475.0
2017-11-30 11:15:00,89.41,89.51,89.4,89.42,45979.0,73.2806,73.3626,73.2724,73.2888,45979.0
2017-11-30 11:20:00,89.42,89.51,89.42,89.46,22558.0,73.2888,73.3626,73.2888,73.3216,22558.0
2017-11-30 11:25:00,89.45,89.57,89.45,89.46,51164.0,73.3134,73.4118,73.3134,73.3216,51164.0
2017-11-30 11:30:00,89.46,89.46,89.42,89.42,42200.0,73.3216,73.3216,73.2888,73.2888,42200.0
2017-11-30 11:35:00,89.42,89.43,89.37,89.39,19498.0,73.2888,73.297,73.2478,73.2642,19498.0
2017-11-30 11:40:00,89.4,89.48,89.38,89.43,32623.0,73.2724,73.338,73.256,73.297,32623.0
2017-11-30 11:45:00,89.43,89.45,89.4,89.44,24662.0,73.297,73.3134,73.2724,73.3052,24662.0
2017-11-30 11:50:00,89.43,89.44,89.4,89.44,29498.0,73.297,73.3052,73.2724,73.3052,29498.0
2017-11-30 11:55:00,89.44,89.44,89.4,89.42,22174.0,73.3052,73.3052,73.2724,73.2888,22174.0
2017-11-30 12:00:00,89.43,89.51,89.42,89.51,43051.0,73.297,73.3626,73.2888,73.3626,43051.0
2017-11-30 12:05:00,89.51,89.58,89.5,89.58,27377.0,73.3626,73.42,73.3544,73.42,27377.0
2017-11-30 12:10:00,89.59,89.69,89.58,89.67,39758.0,73.4282,73.5101,73.42,73.4937,39758.0
2017-11-30 12:15:00,89.67,89.75,89.65,89.75,41210.0,73.4937,73.5593,73.4773,73.5593,41210.0
2017-11-30 12:20:00,89.75,89.92,89.74,89.89,106280.0,73.5593,73.6986,73.5511,73.674,106280.0
2017-11-30 12:25:00,89.9,89.96,89.89,89.92,60247.0,73.6822,73.7314,73.674,73.6986,60247.0
2017-11-30 12:30:00,89.93,90.03,89.92,90.02,293601.0,73.7068,73.7888,73.6986,73.7806,293601.0
2017-11-30 12:35:00,90.03,90.19,90.0,90.19,73117.0,73.7888,73.9199,73.7642,73.9199,73117.0
2017-11-30 12:40:00,90.19,90.22,90.05,90.16,66159.0,73.9199,73.9445,73.8052,73.8953,66159.0
2017-11-30 12:45:00,90.16,90.35,90.15,90.32,87697.0,73.8953,74.0511,73.8871,74.0265,87697.0
2017-11-30 12:50:00,90.32,90.37,90.24,90.28,47255.0,74.0265,74.0674,73.9609,73.9937,47255.0
2017-11-30 12:55:00,90.27,90.28,90.16,90.16,54073.0,73.9855,73.9937,73.8953,73.8953,54073.0
2017-11-30 13:00:00,90.16,90.28,90.13,90.18,55842.0,73.8953,73.9937,73.8707,73.9117,55842.0
2017-11-30 13:05:00,90.19,90.19,90.11,90.15,43565.0,73.9199,73.9199,73.8544,73.8871,43565.0
2017-11-30 13:10:00,90.14,90.15,90.0,90.04,59394.0,73.8789,73.8871,73.7642,73.797,59394.0
2017-11-30 13:15:00,90.03,90.04,89.92,89.97,54898.0,73.7888,73.797,73.6986,73.7396,54898.0
2017-11-30 13:20:00,89.97,90.0,89.91,89.98,39259.0,73.7396,73.7642,73.6904,73.7478,39259.0
2017-11-30 13:25:00,89.98,90.08,89.97,90.03,46423.0,73.7478,73.8298,73.7396,73.7888,46423.0
2017-11-30 13:30:00,90.03,90.09,89.97,89.98,52618.0,73.7888,73.838,73.7396,73.7478,52618.0
2017-11-30 13:35:00,89.98,90.07,89.97,89.98,33808.0,73.7478,73.8216,73.7396,73.7478,33808.0
2017-11-30 13:40:00,89.98,90.04,89.96,90.0,28296.0,73.7478,73.797,73.7314,73.7642,28296.0
2017-11-30 13:45:00,90.0,90.02,89.97,89.99,35346.0,73.7642,73.7806,73.7396,73.756,35346.0
2017-11-30 13:50:00,89.99,90.02,89.94,89.97,34505.0,73.756,73.7806,73.715,73.7396,34505.0
2017-11-30 13:55:00,89.97,90.03,89.94,90.0,46874.0,73.7396,73.7888,73.715,73.7642,46874.0
2017-11-30 14:00:00,89.99,90.08,89.99,90.01,70082.0,73.756,73.8298,73.756,73.7724,70082.0
2017-11-30 14:05:00,90.01,90.01,89.83,89.83,35636.0,73.7724,73.7724,73.6249,73.6249,35636.0
2017-11-30 14:10:00,89.83,89.84,89.75,89.77,45589.0,73.6249,73.6331,73.5593,73.5757,45589.0
2017-11-30 14:15:00,89.78,89.85,89.75,89.81,39178.0,73.5839,73.6413,73.5593,73.6085,39178.0
2017-11-30 14:20:00,89.8,89.82,89.72,89.74,50819.0,73.6003,73.6167,73.5347,73.5511,50819.0
2017-11-30 14:25:00,89.73,89.86,89.73,89.85,34190.0,73.5429,73.6495,73.5429,73.6413,34190.0
2017-11-30 14:30:00,89.85,89.85,89.75,89.79,31649.0,73.6413,73.6413,73.5593,73.5921,31649.0
2017-11-30 14:35:00,89.79,89.83,89.76,89.79,26140.0,73.5921,73.6249,73.5675,73.5921,26140.0
2017-11-30 14:40:00,89.79,89.86,89.78,89.81,39293.0,73.5921,73.6495,73.5839,73.6085,39293.0
2017-11-30 14:45:00,89.8,89.82,89.74,89.8,64796.0,73.6003,73.6167,73.5511,73.6003,64796.0
2017-11-30 14:50:00,89.79,89.82,89.78,89.79,28154.0,73.5921,73.6167,73.5839,73.5921,28154.0
2017-11-30 14:55:00,89.79,89.81,89.76,89.79,72687.0,73.5921,73.6085,73.5675,73.5921,72687.0
2017-11-30 15:00:00,89.78,89.79,89.71,89.73,57725.0,73.5839,73.5921,73.5265,73.5429,57725.0
2017-11-30 15:05:00,89.73,89.81,89.73,89.76,61180.0,73.5429,73.6085,73.5429,73.5675,61180.0
2017-11-30 15:10:00,89.76,89.77,89.71,89.73,42440.0,73.5675,73.5757,73.5265,73.5429,42440.0
2017-11-30 15:15:00,89.74,89.81,89.72,89.78,55671.0,73.5511,73.6085,73.5347,73.5839,55671.0
2017-11-30 15:20:00,89.78,89.81,89.75,89.76,49465.0,73.5839,73.6085,73.5593,73.5675,49465.0
2017-11-30 15:25:00,89.76,89.79,89.71,89.75,74692.0,73.5675,73.5921,73.5265,73.5593,74692.0
2017-11-30 15:30:00,89.75,89.81,89.73,89.81,50003.0,73.5593,73.6085,73.5429,73.6085,50003.0
2017-11-30 15:35:00,89.81,89.84,89.75,89.75,70718.0,73.6085,73.6331,73.5593,73.5593,70718.0
2017-11-30 15:40:00,89.76,89.83,89.75,89.8,68643.0,73.5675,73.6249,73.5593,73.6003,68643.0
2017-11-30 15:45:00,89.8,90.0,89.8,89.99,241224.0,73.6003,73.7642,73.6003,73.756,241224.0
2017-11-30 15:50:00,89.99,90.12,89.98,90.07,201511.0,73.756,73.8625,73.7478,73.8216,201511.0
2017-11-30 15:55:00,90.08,90.17,89.96,89.99,541732.0,73.8298,73.9035,73.7314,73.756,541732.0
2017-12-01 09:30:00,90.18,90.33,89.96,90.03,250563.0,73.9117,74.0347,73.7314,73.7888,250563.0
2017-12-01 09:35:00,90.01,90.26,89.98,90.2,90905.0,73.7724,73.9773,73.7478,73.9281,90905.0
2017-12-01 09:40:00,90.22,90.28,90.04,90.08,50717.0,73.9445,73.9937,73.797,73.8298,50717.0
2017-12-01 09:45:00,90.08,90.17,90.06,90.13,107423.0,73.8298,73.9035,73.8134,73.8707,107423.0
2017-12-01 09:50:00,90.13,90.32,90.13,90.32,56901.0,73.8707,74.0265,73.8707,74.0265,56901.0
2017-12-01 09:55:00,90.32,90.53,90.31,90.31,57911.0,74.0265,74.1986,74.0183,74.0183,57911.0
2017-12-01 10:00:00,90.31,90.44,90.27,90.43,158124.0,74.0183,74.1248,73.9855,74.1166,158124.0
2017-12-01 10:05:00,90.43,90.5,90.39,90.42,62621.0,74.1166,74.174,74.0838,74.1084,62621.0
2017-12-01 10:10:00,90.42,90.43,90.26,90.27,47330.0,74.1084,74.1166,73.9773,73.9855,47330.0
2017-12-01 10:15:00,90.26,90.29,90.1,90.13,44531.0,73.9773,74.0019,73.8462,73.8707,44531.0
2017-12-01 10:20:00,90.13,90.13,89.98,90.01,54552.0,73.8707,73.8707,73.7478,73.7724,54552.0
2017-12-01 10:25:00,90.01,90.02,89.83,89.85,49866.0,73.7724,73.7806,73.6249,73.6413,49866.0
2017-12-01 10:30:00,89.85,89.95,89.8,89.94,57402.0,73.6413,73.7232,73.6003,73.715,57402.0
2017-12-01 10:35:00,89.94,89.96,89.85,89.92,53119.0,73.715,73.7314,73.6413,73.6986,53119.0
2017-12-01 10:40:00,89.93,89.99,89.9,89.92,48084.0,73.7068,73.756,73.6822,73.6986,48084.0
2017-12-01 10:45:00,89.92,90.0,89.91,89.98,41007.0,73.6986,73.7642,73.6904,73.7478,41007.0
2017-12-01 10:50:00,89.98,90.02,89.92,89.96,43491.0,73.7478,73.7806,73.6986,73.7314,43491.0
2017-12-01 10:55:00,89.96,90.06,89.94,90.06,40467.0,73.7314,73.8134,73.715,73.8134,40467.0
2017-12-01 11:00:00,90.06,90.07,89.99,90.07,41739.0,73.8134,73.8216,73.756,73.8216,41739.0
2017-12-01 11:05:00,90.08,90.08,89.88,89.92,113565.0,73.8298,73.8298,73.6658,73.6986,113565.0
2017-12-01 11:10:00,89.91,89.94,89.12,89.8,164907.0,73.6904,73.715,73.0429,73.6003,164907.0
2017-12-01 11:15:00,89.76,89.96,89.62,89.93,101427.0,73.5675,73.7314,73.4527,73.7068,101427.0
2017-12-01 11:20:00,89.93,90.01,89.78,89.86,116280.0,73.7068,73.7724,73.5839,73.6495,116280.0
2017-12-01 11:25:00,89.86,90.05,89.68,89.81,108735.0,73.6495,73.8052,73.5019,73.6085,108735.0
2017-12-01 11:30:00,89.81,90.19,89.49,90.0,95719.0,73.6085,73.9199,73.3462,73.7642,95719.0
2017-12-01 11:35:00,90.03,90.09,89.68,89.73,67136.0,73.7888,73.838,73.5019,73.5429,67136.0
2017-12-01 11:40:00,89.74,89.85,89.69,89.79,56888.0,73.5511,73.6413,73.5101,73.5921,56888.0
2017-12-01 11:45:00,89.79,89.79,89.59,89.73,67244.0,73.5921,73.5921,73.4282,73.5429,67244.0
2017-12-01 11:50:00,89.73,90.01,89.67,89.99,110849.0,73.5429,73.7724,73.4937,73.756,110849.0
2017-12-01 11:55:00,90.01,90.04,89.79,90.01,65471.0,73.7724,73.797,73.5921,73.7724,65471.0
2017-12-01 12:00:00,90.01,90.01,89.81,89.87,61226.0,73.7724,73.7724,73.6085,73.6576,61226.0
2017-12-01 12:05:00,89.87,89.92,89.67,89.81,74848.0,73.6576,73.6986,73.4937,73.6085,74848.0
2017-12-01 12:10:00,89.82,89.87,89.75,89.87,29558.0,73.6167,73.6576,73.5593,73.6576,29558.0
2017-12-01 12:15:00,89.85,89.98,89.8,89.95,48541.0,73.6413,73.7478,73.6003,73.7232,48541.0
2017-12-01 12:20:00,89.96,90.06,89.94,90.04,41688.0,73.7314,73.8134,73.715,73.797,41688.0
2017-12-01 12:25:00,90.04,90.16,90.04,90.1,52745.0,73.797,73.8953,73.797,73.8462,52745.0
2017-12-01 12:30:00,90.11,90.12,89.99,90.05,45216.0,73.8544,73.8625,73.756,73.8052,45216.0
2017-12-01 12:35:00,90.06,90.07,89.96,90.02,76696.0,73.8134,73.8216,73.7314,73.7806,76696.0
2017-12-01 12:40:00,90.04,90.08,90.01,90.05,57386.0,73.797,73.8298,73.7724,73.8052,57386.0
2017-12-01 12:45:00,90.05,90.05,89.93,89.97,52657.0,73.8052,73.8052,73.7068,73.7396,52657.0
2017-12-01 12:50:00,89.98,90.02,89.94,90.02,39617.0,73.7478,73.7806,73.715,73.7806,39617.0
2017-12-01 12:55:00,90.02,90.02,89.95,89.97,38980.0,73.7806,73.7806,73.7232,73.7396,38980.0
2017-12-01 13:00:00,89.97,90.01,89.96,89.99,29259.0,73.7396,73.7724,73.7314,73.756,29259.0
2017-12-01 13:05:00,89.98,90.03,89.98,90.0,28483.0,73.7478,73.7888,73.7478,73.7642,28483.0
2017-12-01 13:10:00,90.0,90.05,89.98,90.03,42916.0,73.7642,73.8052,73.7478,73.7888,42916.0
2017-12-01 13:15:00,90.04,90.09,90.03,90.07,58370.0,73.797,73.838,73.7888,73.8216,58370.0
2017-12-01 13:20:00,90.07,90.07,90.02,90.03,43682.0,73.8216,73.8216,73.7806,73.7888,43682.0
2017-12-01 13:25:00,90.02,90.11,90.02,90.09,31731.0,73.7806,73.8544,73.7806,73.838,31731.0
2017-12-01 13:30:00,90.09,90.1,90.02,90.04,63345.0,73.838,73.8462,73.7806,73.797,63345.0
2017-12-01 13:35:00,90.04,90.08,90.02,90.03,42379.0,73.797,73.8298,73.7806,73.7888,42379.0
2017-12-01 13:40:00,90.03,90.14,89.99,90.14,38955.0,73.7888,73.8789,73.756,73.8789,38955.0
2017-12-01 13:45:00,90.14,90.19,90.13,90.14,55325.0,73.8789,73.9199,73.8707,73.8789,55325.0
2017-12-01 13:50:00,90.14,90.17,90.13,90.14,30492.0,73.8789,73.9035,73.8707,73.8789,30492.0
2017-12-01 13:55:00,90.15,90.19,90.14,90.18,34317.0,73.8871,73.9199,73.8789,73.9117,34317.0
2017-12-01 14:00:00,90.19,90.25,90.18,90.23,33606.0,73.9199,73.9691,73.9117,73.9527,33606.0
2017-12-01 14:05:00,90.22,90.23,90.11,90.14,52246.0,73.9445,73.9527,73.8544,73.8789,52246.0
2017-12-01 14:10:00,90.14,90.23,90.13,90.14,35931.0,73.8789,73.9527,73.8707,73.8789,35931.0
2017-12-01 14:15:00,90.14,90.14,90.08,90.1,25724.0,73.8789,73.8789,73.8298,73.8462,25724.0
2017-12-01 14:20:00,90.09,90.14,90.08,90.12,42396.0,73.838,73.8789,73.8298,73.8625,42396.0
2017-12-01 14:25:00,90.11,90.15,90.09,90.11,53920.0,73.8544,73.8871,73.838,73.8544,53920.0
2017-12-01 14:30:00,90.1,90.14,90.09,90.14,25949.0,73.8462,73.8789,73.838,73.8789,25949.0
2017-12-01 14:35:00,90.14,90.17,90.14,90.16,23900.0,73.8789,73.9035,73.8789,73.8953,23900.0
2017-12-01 14:40:00,90.16,90.17,90.08,90.14,49866.0,73.8953,73.9035,73.8298,73.8789,49866.0
2017-12-01 14:45:00,90.13,90.16,90.13,90.15,32951.0,73.8707,73.8953,73.8707,73.8871,32951.0
2017-12-01 14:50:00,90.14,90.14,90.06,90.12,28864.0,73.8789,73.8789,73.8134,73.8625,28864.0
2017-12-01 14:55:00,90.12,90.12,90.08,90.11,27434.0,73.8625,73.8625,73.8298,73.8544,27434.0
2017-12-01 15:00:00,90.11,90.11,90.01,90.03,46526.0,73.8544,73.8544,73.7724,73.7888,46526.0
2017-12-01 15:05:00,90.01,90.06,90.0,90.06,42606.0,73.7724,73.8134,73.7642,73.8134,42606.0
2017-12-01 15:10:00,90.06,90.07,90.0,90.06,24299.0,73.8134,73.8216,73.7642,73.8134,24299.0
2017-12-01 15:15:00,90.05,90.18,90.05,90.18,32495.0,73.8052,73.9117,73.8052,73.9117,32495.0
2017-12-01 15:20:00,90.18,90.24,90.18,90.19,58658.0,73.9117,73.9609,73.9117,73.9199,58658.0
2017-12-01 15:25:00,90.19,90.22,90.12,90.13,98761.0,73.9199,73.9445,73.8625,73.8707,98761.0
2017-12-01 15:30:00,90.13,90.18,90.05,90.11,130711.0,73.8707,73.9117,73.8052,73.8544,130711.0
2017-12-01 15:35:00,90.11,90.15,90.09,90.14,68025.0,73.8544,73.8871,73.838,73.8789,68025.0
2017-12-01 15:40:00,90.13,90.22,90.09,90.13,137503.0,73.8707,73.9445,73.838,73.8707,137503.0
2017-12-01 15:45:00,90.13,90.15,90.01,90.06,105602.0,73.8707,73.8871,73.7724,73.8134,105602.0
2017-12-01 15:50:00,90.06,90.17,90.05,90.17,121587.0,73.8134,73.9035,73.8052,73.9035,121587.0
2017-12-01 15:55:00,90.17,90.42,90.15,90.34,706885.0,73.9035,74.1084,73.8871,74.0429,706885.0
2017-12-04 09:30:00,90.17,90.19,89.83,90.12,288379.0,73.9035,73.9199,73.6249,73.8625,288379.0
2017-12-04 09:35:00,90.13,90.53,90.11,90.49,61423.0,73.8707,74.1986,73.8544,74.1658,61423.0
2017-12-04 09:40:00,90.5,90.64,90.45,90.61,56774.0,74.174,74.2887,74.133,74.2642,56774.0
2017-12-04 09:45:00,90.6,90.81,90.6,90.75,48098.0,74.256,74.4281,74.256,74.3789,48098.0
2017-12-04 09:50:00,90.77,91.08,90.72,91.05,140283.0,74.3953,74.6494,74.3543,74.6248,140283.0
2017-12-04 09:55:00,91.06,91.29,90.94,91.29,77287.0,74.633,74.8215,74.5346,74.8215,77287.0
2017-12-04 10:00:00,91.27,91.5,91.27,91.29,112813.0,74.8051,74.9936,74.8051,74.8215,112813.0
2017-12-04 10:05:00,91.29,91.46,91.26,91.44,139183.0,74.8215,74.9608,74.7969,74.9444,139183.0
2017-12-04 10:10:00,91.43,91.53,91.38,91.5,109234.0,74.9362,75.0182,74.8952,74.9936,109234.0
2017-12-04 10:15:00,91.49,91.57,91.38,91.41,79689.0,74.9854,75.051,74.8952,74.9198,79689.0
2017-12-04 10:20:00,91.4,91.45,91.33,91.41,58931.0,74.9116,74.9526,74.8543,74.9198,58931.0
2017-12-04 10:25:00,91.42,91.49,91.35,91.48,75571.0,74.928,74.9854,74.8707,74.9772,75571.0
2017-12-04 10:30:00,91.48,91.48,91.39,91.41,61361.0,74.9772,74.9772,74.9034,74.9198,61361.0
2017-12-04 10:35:00,91.41,91.56,91.39,91.41,67377.0,74.9198,75.0428,74.9034,74.9198,67377.0
2017-12-04 10:40:00,91.42,91.49,91.31,91.36,56783.0,74.928,74.9854,74.8379,74.8789,56783.0
2017-12-04 10:45:00,91.36,91.48,91.26,91.47,58133.0,74.8789,74.9772,74.7969,74.969,58133.0
2017-12-04 10:50:00,91.48,91.48,91.3,91.36,74331.0,74.9772,74.9772,74.8297,74.8789,74331.0
2017-12-04 10:55:00,91.36,91.48,91.36,91.48,56217.0,74.8789,74.9772,74.8789,74.9772,56217.0
2017-12-04 11:00:00,91.49,91.49,91.37,91.41,58207.0,74.9854,74.9854,74.8871,74.9198,58207.0
2017-12-04 11:05:00,91.42,91.46,91.35,91.46,78990.0,74.928,74.9608,74.8707,74.9608,78990.0
2017-12-04 11:10:00,91.45,91.45,91.28,91.33,87100.0,74.9526,74.9526,74.8133,74.8543,87100.0
2017-12-04 11:15:00,91.33,91.48,91.31,91.48,52615.0,74.8543,74.9772,74.8379,74.9772,52615.0
2017-12-04 11:20:00,91.49,91.59,91.46,91.56,47551.0,74.9854,75.0674,74.9608,75.0428,47551.0
2017-12-04 11:25:00,91.55,91.68,91.54,91.65,46140.0,75.0346,75.1411,75.0264,75.1165,46140.0
2017-12-04 11:30:00,91.65,91.73,91.64,91.69,63419.0,75.1165,75.1821,75.1083,75.1493,63419.0
2017-12-04 11:35:00,91.69,91.72,91.63,91.69,57982.0,75.1493,75.1739,75.1001,75.1493,57982.0
2017-12-04 11:40:00,91.69,91.73,91.65,91.68,38029.0,75.1493,75.1821,75.1165,75.1411,38029.0
2017-12-04 11:45:00,91.68,91.91,91.68,91.86,112695.0,75.1411,75.3296,75.1411,75.2887,112695.0
2017-12-04 11:50:00,91.86,91.86,91.69,91.69,41786.0,75.2887,75.2887,75.1493,75.1493,41786.0
2017-12-04 11:55:00,91.69,91.77,91.63,91.65,44328.0,75.1493,75.2149,75.1001,75.1165,44328.0
2017-12-04 12:00:00,91.64,91.78,91.61,91.7,38010.0,75.1083,75.2231,75.0838,75.1575,38010.0
2017-12-04 12:05:00,91.72,91.76,91.64,91.66,86861.0,75.1739,75.2067,75.1083,75.1247,86861.0
2017-12-04 12:10:00,91.66,91.66,91.48,91.49,48544.0,75.1247,75.1247,74.9772,74.9854,48544.0
2017-12-04 12:15:00,91.5,91.55,91.44,91.53,57184.0,74.9936,75.0346,74.9444,75.0182,57184.0
2017-12-04 12:20:00,91.53,91.62,91.47,91.62,85994.0,75.0182,75.092,74.969,75.092,85994.0
2017-12-04 12:25:00,91.62,91.67,91.56,91.58,34256.0,75.092,75.1329,75.0428,75.0592,34256.0
2017-12-04 12:30:00,91.59,91.6,91.47,91.47,41149.0,75.0674,75.0756,74.969,74.969,41149.0
2017-12-04 12:35:00,91.47,91.49,91.38,91.39,35117.0,74.969,74.9854,74.8952,74.9034,35117.0
2017-12-04 12:40:00,91.39,91.48,91.37,91.42,42393.0,74.9034,74.9772,74.8871,74.928,42393.0
2017-12-04 12:45:00,91.42,91.45,91.37,91.41,128187.0,74.928,74.9526,74.8871,74.9198,128187.0
2017-12-04 12:50:00,91.41,91.45,91.35,91.39,99565.0,74.9198,74.9526,74.8707,74.9034,99565.0
2017-12-04 12:55:00,91.39,91.41,91.33,91.4,38924.0,74.9034,74.9198,74.8543,74.9116,38924.0
2017-12-04 13:00:00,91.41,91.42,91.33,91.36,54948.0,74.9198,74.928,74.8543,74.8789,54948.0
2017-12-04 13:05:00,91.38,91.47,91.35,91.43,49897.0,74.8952,74.969,74.8707,74.9362,49897.0
2017-12-04 13:10:00,91.43,91.44,91.35,91.41,44492.0,74.9362,74.9444,74.8707,74.9198,44492.0
2017-12-04 13:15:00,91.4,91.41,91.34,91.39,57608.0,74.9116,74.9198,74.8625,74.9034,57608.0
2017-12-04 13:20:00,91.39,91.4,91.34,91.34,27928.0,74.9034,74.9116,74.8625,74.8625,27928.0
2017-12-04 13:25:00,91.34,91.4,91.28,91.39,40360.0,74.8625,74.9116,74.8133,74.9034,40360.0
2017-12-04 13:30:00,91.39,91.39,91.33,91.35,35511.0,74.9034,74.9034,74.8543,74.8707,35511.0
2017-12-04 13:35:00,91.36,91.39,91.33,91.34,30368.0,74.8789,74.9034,74.8543,74.8625,30368.0
2017-12-04 13:40:00,91.34,91.41,91.34,91.36,54571.0,74.8625,74.9198,74.8625,74.8789,54571.0
2017-12-04 13:45:00,91.36,91.39,91.34,91.38,28631.0,74.8789,74.9034,74.8625,74.8952,28631.0
2017-12-04 13:50:00,91.38,91.38,91.3,91.3,37537.0,74.8952,74.8952,74.8297,74.8297,37537.0
2017-12-04 13:55:00,91.3,91.36,91.25,91.33,39889.0,74.8297,74.8789,74.7887,74.8543,39889.0
2017-12-04 14:00:00,91.33,91.37,91.33,91.35,50605.0,74.8543,74.8871,74.8543,74.8707,50605.0
2017-12-04 14:05:00,91.36,91.4,91.29,91.3,96102.0,74.8789,74.9116,74.8215,74.8297,96102.0
2017-12-04 14:10:00,91.31,91.35,91.27,91.27,45357.0,74.8379,74.8707,74.8051,74.8051,45357.0
2017-12-04 14:15:00,91.26,91.33,91.24,91.24,48374.0,74.7969,74.8543,74.7805,74.7805,48374.0
2017-12-04 14:20:00,91.25,91.33,91.24,91.32,47010.0,74.7887,74.8543,74.7805,74.8461,47010.0
2017-12-04 14:25:00,91.33,91.48,91.33,91.47,50599.0,74.8543,74.9772,74.8543,74.969,50599.0
2017-12-04 14:30:00,91.47,91.49,91.43,91.49,45828.0,74.969,74.9854,74.9362,74.9854,45828.0
2017-12-04 14:35:00,91.49,91.53,91.48,91.52,45949.0,74.9854,75.0182,74.9772,75.01,45949.0
2017-12-04 14:40:00,91.52,91.56,91.52,91.54,42770.0,75.01,75.0428,75.01,75.0264,42770.0
2017-12-04 14:45:00,91.55,91.55,91.44,91.44,80691.0,75.0346,75.0346,74.9444,74.9444,80691.0
2017-12-04 14:50:00,91.44,91.57,91.43,91.57,82090.0,74.9444,75.051,74.9362,75.051,82090.0
2017-12-04 14:55:00,91.56,91.58,91.48,91.51,73936.0,75.0428,75.0592,74.9772,75.0018,73936.0
2017-12-04 15:00:00,91.5,91.58,91.48,91.58,55620.0,74.9936,75.0592,74.9772,75.0592,55620.0
2017-12-04 15:05:00,91.58,91.59,91.46,91.46,61540.0,75.0592,75.0674,74.9608,74.9608,61540.0
2017-12-04 15:10:00,91.45,91.45,91.32,91.32,91933.0,74.9526,74.9526,74.8461,74.8461,91933.0
2017-12-04 15:15:00,91.32,91.33,91.24,91.25,115712.0,74.8461,74.8543,74.7805,74.7887,115712.0
2017-12-04 15:20:00,91.25,91.34,91.22,91.31,118073.0,74.7887,74.8625,74.7641,74.8379,118073.0
2017-12-04 15:25:00,91.31,91.32,91.24,91.3,77348.0,74.8379,74.8461,74.7805,74.8297,77348.0
2017-12-04 15:30:00,91.3,91.42,91.29,91.42,110761.0,74.8297,74.928,74.8215,74.928,110761.0
2017-12-04 15:35:00,91.42,91.44,91.33,91.34,106852.0,74.928,74.9444,74.8543,74.8625,106852.0
2017-12-04 15:40:00,91.34,91.37,91.29,91.32,177299.0,74.8625,74.8871,74.8215,74.8461,177299.0
2017-12-04 15:45:00,91.33,91.39,91.31,91.36,134065.0,74.8543,74.9034,74.8379,74.8789,134065.0
2017-12-04 15:50:00,91.37,91.4,91.36,91.4,196172.0,74.8871,74.9116,74.8789,74.9116,196172.0
2017-12-04 15:55:00,91.4,91.56,91.39,91.42,609663.0,74.9116,75.0428,74.9034,74.928,609663.0
2017-12-05 09:30:00,91.52,91.71,91.17,91.63,194192.0,75.01,75.1657,74.7231,75.1001,194192.0
2017-12-05 09:35:00,91.64,91.84,91.24,91.3,87974.0,75.1083,75.2723,74.7805,74.8297,87974.0
2017-12-05 09:40:00,91.31,91.44,91.1,91.44,59892.0,74.8379,74.9444,74.6658,74.9444,59892.0
2017-12-05 09:45:00,91.42,91.49,91.3,91.36,53035.0,74.928,74.9854,74.8297,74.8789,53035.0
2017-12-05 09:50:00,91.37,91.41,91.19,91.28,86127.0,74.8871,74.9198,74.7395,74.8133,86127.0
2017-12-05 09:55:00,91.29,91.31,91.07,91.17,56292.0,74.8215,74.8379,74.6412,74.7231,56292.0
2017-12-05 10:00:00,91.2,91.27,91.09,91.18,66791.0,74.7477,74.8051,74.6576,74.7313,66791.0
2017-12-05 10:05:00,91.17,91.48,91.15,91.44,68556.0,74.7231,74.9772,74.7067,74.9444,68556.0
2017-12-05 10:10:00,91.44,91.53,91.36,91.43,51983.0,74.9444,75.0182,74.8789,74.9362,51983.0
2017-12-05 10:15:00,91.43,91.54,91.43,91.49,41667.0,74.9362,75.0264,74.9362,74.9854,41667.0
2017-12-05 10:20:00,91.49,91.55,91.47,91.5,43905.0,74.9854,75.0346,74.969,74.9936,43905.0
2017-12-05 10:25:00,91.48,91.51,91.44,91.49,41281.0,74.9772,75.0018,74.9444,74.9854,41281.0
2017-12-05 10:30:00,91.49,91.49,91.32,91.33,57100.0,74.9854,74.9854,74.8461,74.8543,57100.0
2017-12-05 10:35:00,91.35,91.37,91.28,91.33,40536.0,74.8707,74.8871,74.8133,74.8543,40536.0
2017-12-05 10:40:00,91.33,91.35,91.27,91.27,52066.0,74.8543,74.8707,74.8051,74.8051,52066.0
2017-12-05 10:45:00,91.28,91.38,91.26,91.37,78998.0,74.8133,74.8952,74.7969,74.8871,78998.0
2017-12-05 10:50:00,91.37,91.42,91.33,91.33,79969.0,74.8871,74.928,74.8543,74.8543,79969.0
2017-12-05 10:55:00,91.33,91.42,91.3,91.35,91921.0,74.8543,74.928,74.8297,74.8707,91921.0
2017-12-05 11:00:00,91.33,91.39,91.27,91.29,67955.0,74.8543,74.9034,74.8051,74.8215,67955.0
2017-12-05 11:05:00,91.28,91.3,91.24,91.29,56020.0,74.8133,74.8297,74.7805,74.8215,56020.0
2017-12-05 11:10:00,91.3,91.37,91.29,91.34,51128.0,74.8297,74.8871,74.8215,74.8625,51128.0
2017-12-05 11:15:00,91.35,91.35,91.31,91.32,37735.0,74.8707,74.8707,74.8379,74.8461,37735.0
2017-12-05 11:20:00,91.32,91.36,91.29,91.31,52457.0,74.8461,74.8789,74.8215,74.8379,52457.0
2017-12-05 11:25:00,91.3,91.39,91.29,91.36,46747.0,74.8297,74.9034,74.8215,74.8789,46747.0
2017-12-05 11:30:00,91.36,91.44,91.33,91.4,70624.0,74.8789,74.9444,74.8543,74.9116,70624.0
2017-12-05 11:35:00,91.4,91.55,91.38,91.55,83465.0,74.9116,75.0346,74.8952,75.0346,83465.0
2017-12-05 11:40:00,91.55,91.55,91.43,91.46,49445.0,75.0346,75.0346,74.9362,74.9608,49445.0
2017-12-05 11:45:00,91.46,91.53,91.45,91.53,47255.0,74.9608,75.0182,74.9526,75.0182,47255.0
2017-12-05 11:50:00,91.52,91.55,91.49,91.51,53233.0,75.01,75.0346,74.9854,75.0018,53233.0
2017-12-05 11:55:00,91.51,91.59,91.51,91.55,45871.0,75.0018,75.0674,75.0018,75.0346,45871.0
2017-12-05 12:00:00,91.55,91.58,91.42,91.43,73040.0,75.0346,75.0592,74.928,74.9362,73040.0
2017-12-05 12:05:00,91.43,91.48,91.4,91.41,60289.0,74.9362,74.9772,74.9116,74.9198,60289.0
2017-12-05 12:10:00,91.41,91.45,91.4,91.45,41782.0,74.9198,74.9526,74.9116,74.9526,41782.0
2017-12-05 12:15:00,91.46,91.51,91.44,91.5,38635.0,74.9608,75.0018,74.9444,74.9936,38635.0
2017-12-05 12:20:00,91.5,91.5,91.43,91.45,31930.0,74.9936,74.9936,74.9362,74.9526,31930.0
2017-12-05 12:25:00,91.45,91.46,91.4,91.4,31956.0,74.9526,74.9608,74.9116,74.9116,31956.0
2017-12-05 12:30:00,91.4,91.45,91.4,91.44,29531.0,74.9116,74.9526,74.9116,74.9444,29531.0
2017-12-05 12:35:00,91.44,91.48,91.43,91.48,46848.0,74.9444,74.9772,74.9362,74.9772,46848.0
2017-12-05 12:40:00,91.47,91.5,91.44,91.5,39737.0,74.969,74.9936,74.9444,74.9936,39737.0
2017-12-05 12:45:00,91.5,91.5,91.45,91.48,34861.0,74.9936,74.9936,74.9526,74.9772,34861.0
2017-12-05 12:50:00,91.48,91.49,91.39,91.43,39115.0,74.9772,74.9854,74.9034,74.9362,39115.0
2017-12-05 12:55:00,91.43,91.45,91.35,91.42,51135.0,74.9362,74.9526,74.8707,74.928,51135.0
2017-12-05 13:00:00,91.43,91.46,91.4,91.46,36098.0,74.9362,74.9608,74.9116,74.9608,36098.0
2017-12-05 13:05:00,91.48,91.54,91.46,91.52,37188.0,74.9772,75.0264,74.9608,75.01,37188.0
2017-12-05 13:10:00,91.52,91.52,91.44,91.46,33593.0,75.01,75.01,74.9444,74.9608,33593.0
2017-12-05 13:15:00,91.46,91.51,91.39,91.39,34962.0,74.9608,75.0018,74.9034,74.9034,34962.0
2017-12-05 13:20:00,91.38,91.46,91.38,91.42,25911.0,74.8952,74.9608,74.8952,74.928,25911.0
2017-12-05 13:25:00,91.42,91.42,91.39,91.4,18438.0,74.928,74.928,74.9034,74.9116,18438.0
2017-12-05 13:30:00,91.41,91.42,91.39,91.41,21069.0,74.9198,74.928,74.9034,74.9198,21069.0
2017-12-05 13:35:00,91.42,91.43,91.37,91.38,30706.0,74.928,74.9362,74.8871,74.8952,30706.0
2017-12-05 13:40:00,91.38,91.42,91.34,91.4,42788.0,74.8952,74.928,74.8625,74.9116,42788.0
2017-12-05 13:45:00,91.39,91.4,91.33,91.38,22888.0,74.9034,74.9116,74.8543,74.8952,22888.0
2017-12-05 13:50:00,91.39,91.43,91.37,91.38,52017.0,74.9034,74.9362,74.8871,74.8952,52017.0
2017-12-05 13:55:00,91.39,91.46,91.38,91.45,40433.0,74.9034,74.9608,74.8952,74.9526,40433.0
2017-12-05 14:00:00,91.45,91.46,91.44,91.46,18347.0,74.9526,74.9608,74.9444,74.9608,18347.0
2017-12-05 14:05:00,91.45,91.52,91.45,91.51,46484.0,74.9526,75.01,74.9526,75.0018,46484.0
2017-12-05 14:10:00,91.51,91.51,91.45,91.46,43719.0,75.0018,75.0018,74.9526,74.9608,43719.0
2017-12-05 14:15:00,91.46,91.49,91.43,91.43,34387.0,74.9608,74.9854,74.9362,74.9362,34387.0
2017-12-05 14:20:00,91.43,91.44,91.37,91.43,45669.0,74.9362,74.9444,74.8871,74.9362,45669.0
2017-12-05 14:25:00,91.43,91.49,91.43,91.46,37606.0,74.9362,74.9854,74.9362,74.9608,37606.0
2017-12-05 14:30:00,91.47,91.47,91.4,91.47,88850.0,74.969,74.969,74.9116,74.969,88850.0
2017-12-05 14:35:00,91.47,91.47,91.4,91.42,59780.0,74.969,74.969,74.9116,74.928,59780.0
2017-12-05 14:40:00,91.42,91.45,91.4,91.44,45923.0,74.928,74.9526,74.9116,74.9444,45923.0
2017-12-05 14:45:00,91.44,91.46,91.36,91.36,74128.0,74.9444,74.9608,74.8789,74.8789,74128.0
2017-12-05 14:50:00,91.36,91.44,91.36,91.4,48127.0,74.8789,74.9444,74.8789,74.9116,48127.0
2017-12-05 14:55:00,91.4,91.42,91.34,91.37,94671.0,74.9116,74.928,74.8625,74.8871,94671.0
2017-12-05 15:00:00,91.37,91.42,91.34,91.35,60835.0,74.8871,74.928,74.8625,74.8707,60835.0
2017-12-05 15:05:00,91.35,91.43,91.31,91.43,123386.0,74.8707,74.9362,74.8379,74.9362,123386.0
2017-12-05 15:10:00,91.42,91.47,91.41,91.47,59635.0,74.928,74.969,74.9198,74.969,59635.0
2017-12-05 15:15:00,91.46,91.47,91.28,91.34,85236.0,74.9608,74.969,74.8133,74.8625,85236.0
2017-12-05 15:20:00,91.33,91.41,91.3,91.41,54115.0,74.8543,74.9198,74.8297,74.9198,54115.0
2017-12-05 15:25:00,91.41,91.46,91.38,91.43,83187.0,74.9198,74.9608,74.8952,74.9362,83187.0
2017-12-05 15:30:00,91.44,91.45,91.38,91.42,106646.0,74.9444,74.9526,74.8952,74.928,106646.0
2017-12-05 15:35:00,91.42,91.43,91.33,91.41,113035.0,74.928,74.9362,74.8543,74.9198,113035.0
2017-12-05 15:40:00,91.41,91.42,91.35,91.4,93234.0,74.9198,74.928,74.8707,74.9116,93234.0
2017-12-05 15:45:00,91.39,91.41,91.38,91.4,224451.0,74.9034,74.9198,74.8952,74.9116,224451.0
2017-12-05 15:50:00,91.4,91.4,91.36,91.4,144740.0,74.9116,74.9116,74.8789,74.9116,144740.0
2017-12-05 15:55:00,91.4,91.41,91.36,91.39,392861.0,74.9116,74.9198,74.8789,74.9034,392861.0
2017-12-06 09:30:00,91.5,91.78,91.36,91.51,205179.0,74.9936,75.2231,74.8789,75.0018,205179.0
2017-12-06 09:35:00,91.51,91.6,91.33,91.39,71271.0,75.0018,75.0756,74.8543,74.9034,71271.0
2017-12-06 09:40:00,91.42,91.6,91.4,91.5,71345.0,74.928,75.0756,74.9116,74.9936,71345.0
2017-12-06 09:45:00,91.53,91.67,91.53,91.63,53376.0,75.0182,75.1329,75.0182,75.1001,53376.0
2017-12-06 09:50:00,91.63,91.63,91.35,91.42,70514.0,75.1001,75.1001,74.8707,74.928,70514.0
2017-12-06 09:55:00,91.42,91.56,91.37,91.51,43701.0,74.928,75.0428,74.8871,75.0018,43701.0
2017-12-06 10:00:00,91.53,91.55,91.45,91.45,45796.0,75.0182,75.0346,74.9526,74.9526,45796.0
2017-12-06 10:05:00,91.47,91.49,91.38,91.42,41709.0,74.969,74.9854,74.8952,74.928,41709.0
2017-12-06 10:10:00,91.41,91.52,91.4,91.51,46375.0,74.9198,75.01,74.9116,75.0018,46375.0
2017-12-06 10:15:00,91.5,91.51,91.37,91.38,39219.0,74.9936,75.0018,74.8871,74.8952,39219.0
2017-12-06 10:20:00,91.38,91.41,91.31,91.31,43032.0,74.8952,74.9198,74.8379,74.8379,43032.0
2017-12-06 10:25:00,91.32,91.38,91.29,91.34,61223.0,74.8461,74.8952,74.8215,74.8625,61223.0
2017-12-06 10:30:00,91.34,91.51,91.34,91.51,51568.0,74.8625,75.0018,74.8625,75.0018,51568.0
2017-12-06 10:35:00,91.5,91.5,91.4,91.48,65009.0,74.9936,74.9936,74.9116,74.9772,65009.0
2017-12-06 10:40:00,91.48,91.5,91.43,91.47,57272.0,74.9772,74.9936,74.9362,74.969,57272.0
2017-12-06 10:45:00,91.47,91.52,91.45,91.51,59912.0,74.969,75.01,74.9526,75.0018,59912.0
2017-12-06 10:50:00,91.49,91.53,91.48,91.52,37082.0,74.9854,75.0182,74.9772,75.01,37082.0
2017-12-06 10:55:00,91.52,91.52,91.39,91.43,56034.0,75.01,75.01,74.9034,74.9362,56034.0
2017-12-06 11:00:00,91.43,91.5,91.38,91.4,38280.0,74.9362,74.9936,74.8952,74.9116,38280.0
2017-12-06 11:05:00,91.41,91.46,91.4,91.46,26143.0,74.9198,74.9608,74.9116,74.9608,26143.0
2017-12-06 11:10:00,91.44,91.45,91.4,91.44,26533.0,74.9444,74.9526,74.9116,74.9444,26533.0
2017-12-06 11:15:00,91.43,91.47,91.4,91.45,37001.0,74.9362,74.969,74.9116,74.9526,37001.0
2017-12-06 11:20:00,91.46,91.46,91.4,91.41,52099.0,74.9608,74.9608,74.9116,74.9198,52099.0
2017-12-06 11:25:00,91.42,91.44,91.37,91.39,43023.0,74.928,74.9444,74.8871,74.9034,43023.0
2017-12-06 11:30:00,91.39,91.4,91.33,91.36,57091.0,74.9034,74.9116,74.8543,74.8789,57091.0
2017-12-06 11:35:00,91.36,91.39,91.35,91.35,30975.0,74.8789,74.9034,74.8707,74.8707,30975.0
2017-12-06 11:40:00,91.36,91.38,91.32,91.36,43787.0,74.8789,74.8952,74.8461,74.8789,43787.0
2017-12-06 11:45:00,91.36,91.4,91.33,91.39,54226.0,74.8789,74.9116,74.8543,74.9034,54226.0
2017-12-06 11:50:00,91.39,91.46,91.39,91.46,39275.0,74.9034,74.9608,74.9034,74.9608,39275.0
2017-12-06 11:55:00,91.45,91.47,91.33,91.35,49237.0,74.9526,74.969,74.8543,74.8707,49237.0
2017-12-06 12:00:00,91.35,91.36,91.19,91.19,67121.0,74.8707,74.8789,74.7395,74.7395,67121.0
2017-12-06 12:05:00,91.19,91.31,91.18,91.25,37016.0,74.7395,74.8379,74.7313,74.7887,37016.0
2017-12-06 12:10:00,91.25,91.26,91.18,91.24,26863.0,74.7887,74.7969,74.7313,74.7805,26863.0
2017-12-06 12:15:00,91.23,91.29,91.2,91.25,19353.0,74.7723,74.8215,74.7477,74.7887,19353.0
2017-12-06 12:20:00,91.25,91.32,91.23,91.26,29402.0,74.7887,74.8461,74.7723,74.7969,29402.0
2017-12-06 12:25:00,91.26,91.36,91.25,91.33,26276.0,74.7969,74.8789,74.7887,74.8543,26276.0
2017-12-06 12:30:00,91.32,91.36,91.3,91.34,26158.0,74.8461,74.8789,74.8297,74.8625,26158.0
2017-12-06 12:35:00,91.34,91.35,91.31,91.31,24276.0,74.8625,74.8707,74.8379,74.8379,24276.0
2017-12-06 12:40:00,91.31,91.31,91.26,91.27,26736.0,74.8379,74.8379,74.7969,74.8051,26736.0
2017-12-06 12:45:00,91.28,91.34,91.27,91.33,19973.0,74.8133,74.8625,74.8051,74.8543,19973.0
2017-12-06 12:50:00,91.32,91.35,91.31,91.34,23862.0,74.8461,74.8707,74.8379,74.8625,23862.0
2017-12-06 12:55:00,91.35,91.35,91.28,91.31,18018.0,74.8707,74.8707,74.8133,74.8379,18018.0
2017-12-06 13:00:00,91.31,91.35,91.27,91.35,18816.0,74.8379,74.8707,74.8051,74.8707,18816.0
2017-12-06 13:05:00,91.35,91.38,91.3,91.33,33823.0,74.8707,74.8952,74.8297,74.8543,33823.0
2017-12-06 13:10:00,91.32,91.36,91.32,91.33,27749.0,74.8461,74.8789,74.8461,74.8543,27749.0
2017-12-06 13:15:00,91.33,91.33,91.26,91.27,24413.0,74.8543,74.8543,74.7969,74.8051,24413.0
2017-12-06 13:20:00,91.27,91.29,91.23,91.23,45120.0,74.8051,74.8215,74.7723,74.7723,45120.0
2017-12-06 13:25:00,91.23,91.24,91.21,91.22,35874.0,74.7723,74.7805,74.7559,74.7641,35874.0
2017-12-06 13:30:00,91.2,91.21,91.08,91.11,77892.0,74.7477,74.7559,74.6494,74.674,77892.0
2017-12-06 13:35:00,91.11,91.25,91.1,91.24,22222.0,74.674,74.7887,74.6658,74.7805,22222.0
2017-12-06 13:40:00,91.24,91.25,91.16,91.2,33674.0,74.7805,74.7887,74.7149,74.7477,33674.0
2017-12-06 13:45:00,91.19,91.21,91.14,91.14,18700.0,74.7395,74.7559,74.6985,74.6985,18700.0
2017-12-06 13:50:00,91.14,91.17,91.11,91.15,35234.0,74.6985,74.7231,74.674,74.7067,35234.0
2017-12-06 13:55:00,91.15,91.2,91.14,91.19,72406.0,74.7067,74.7477,74.6985,74.7395,72406.0
2017-12-06 14:00:00,91.2,91.22,91.16,91.2,44229.0,74.7477,74.7641,74.7149,74.7477,44229.0
2017-12-06 14:05:00,91.19,91.2,91.16,91.16,34433.0,74.7395,74.7477,74.7149,74.7149,34433.0
2017-12-06 14:10:00,91.16,91.18,91.13,91.17,47008.0,74.7149,74.7313,74.6903,74.7231,47008.0
2017-12-06 14:15:00,91.18,91.18,91.15,91.17,47943.0,74.7313,74.7313,74.7067,74.7231,47943.0
2017-12-06 14:20:00,91.18,91.18,91.16,91.17,40392.0,74.7313,74.7313,74.7149,74.7231,40392.0
2017-12-06 14:25:00,91.17,91.18,91.14,91.16,55988.0,74.7231,74.7313,74.6985,74.7149,55988.0
2017-12-06 14:30:00,91.15,91.21,91.15,91.21,70860.0,74.7067,74.7559,74.7067,74.7559,70860.0
2017-12-06 14:35:00,91.22,91.22,91.18,91.2,119753.0,74.7641,74.7641,74.7313,74.7477,119753.0
2017-12-06 14:40:00,91.2,91.21,91.17,91.2,45562.0,74.7477,74.7559,74.7231,74.7477,45562.0
2017-12-06 14:45:00,91.2,91.2,91.18,91.19,41056.0,74.7477,74.7477,74.7313,74.7395,41056.0
2017-12-06 14:50:00,91.2,91.21,91.18,91.19,46200.0,74.7477,74.7559,74.7313,74.7395,46200.0
2017-12-06 14:55:00,91.18,91.19,91.18,91.19,25009.0,74.7313,74.7395,74.7313,74.7395,25009.0
2017-12-06 15:00:00,91.19,91.19,91.13,91.13,69797.0,74.7395,74.7395,74.6903,74.6903,69797.0
2017-12-06 15:05:00,91.14,91.15,91.13,91.14,75581.0,74.6985,74.7067,74.6903,74.6985,75581.0
2017-12-06 15:10:00,91.14,91.16,91.11,91.13,55450.0,74.6985,74.7149,74.674,74.6903,55450.0
2017-12-06 15:15:00,91.13,91.18,91.11,91.18,65023.0,74.6903,74.7313,74.674,74.7313,65023.0
2017-12-06 15:20:00,91.17,91.18,91.11,91.11,55723.0,74.7231,74.7313,74.674,74.674,55723.0
2017-12-06 15:25:00,91.12,91.17,91.11,91.15,64210.0,74.6822,74.7231,74.674,74.7067,64210.0
2017-12-06 15:30:00,91.15,91.19,91.12,91.15,106978.0,74.7067,74.7395,74.6822,74.7067,106978.0
2017-12-06 15:35:00,91.16,91.16,91.11,91.14,80897.0,74.7149,74.7149,74.674,74.6985,80897.0
2017-12-06 15:40:00,91.14,91.15,91.07,91.11,95280.0,74.6985,74.7067,74.6412,74.674,95280.0
2017-12-06 15:45:00,91.11,91.29,91.11,91.28,130479.0,74.674,74.8215,74.674,74.8133,130479.0
2017-12-06 15:50:00,91.27,91.28,91.18,91.2,205784.0,74.8051,74.8133,74.7313,74.7477,205784.0
2017-12-06 15:55:00,91.21,91.27,91.16,91.27,401330.0,74.7559,74.8051,74.7149,74.8051,401330.0
2017-12-07 09:30:00,91.05,91.07,90.83,90.93,165547.0,74.6248,74.6412,74.4445,74.5264,165547.0
2017-12-07 09:35:00,90.92,90.92,90.59,90.65,79419.0,74.5182,74.5182,74.2478,74.2969,79419.0
2017-12-07 09:40:00,90.62,90.73,90.6,90.7,73824.0,74.2723,74.3625,74.256,74.3379,73824.0
2017-12-07 09:45:00,90.69,90.71,90.59,90.62,66489.0,74.3297,74.3461,74.2478,74.2723,66489.0
2017-12-07 09:50:00,90.63,90.86,90.63,90.79,54763.0,74.2805,74.4691,74.2805,74.4117,54763.0
2017-12-07 09:55:00,90.8,90.83,90.73,90.81,58954.0,74.4199,74.4445,74.3625,74.4281,58954.0
2017-12-07 10:00:00,90.81,90.85,90.72,90.74,54406.0,74.4281,74.4609,74.3543,74.3707,54406.0
2017-12-07 10:05:00,90.74,90.77,90.69,90.72,46390.0,74.3707,74.3953,74.3297,74.3543,46390.0
2017-12-07 10:10:00,90.71,90.73,90.67,90.69,66645.0,74.3461,74.3625,74.3133,74.3297,66645.0
2017-12-07 10:15:00,90.69,90.71,90.59,90.59,44665.0,74.3297,74.3461,74.2478,74.2478,44665.0
2017-12-07 10:20:00,90.59,90.6,90.53,90.54,118047.0,74.2478,74.256,74.1986,74.2068,118047.0
2017-12-07 10:25:00,90.53,90.53,90.34,90.34,71293.0,74.1986,74.1986,74.0429,74.0429,71293.0
2017-12-07 10:30:00,90.34,90.42,90.32,90.37,117058.0,74.0429,74.1084,74.0265,74.0674,117058.0
2017-12-07 10:35:00,90.38,90.39,90.21,90.21,74686.0,74.0756,74.0838,73.9363,73.9363,74686.0
2017-12-07 10:40:00,90.21,90.22,90.1,90.19,73811.0,73.9363,73.9445,73.8462,73.9199,73811.0
2017-12-07 10:45:00,90.2,90.2,90.1,90.2,63092.0,73.9281,73.9281,73.8462,73.9281,63092.0
2017-12-07 10:50:00,90.2,90.24,90.15,90.17,65817.0,73.9281,73.9609,73.8871,73.9035,65817.0
2017-12-07 10:55:00,90.17,90.18,90.01,90.01,62082.0,73.9035,73.9117,73.7724,73.7724,62082.0
2017-12-07 11:00:00,90.02,90.07,89.93,90.05,79325.0,73.7806,73.8216,73.7068,73.8052,79325.0
2017-12-07 11:05:00,90.05,90.12,90.04,90.11,63627.0,73.8052,73.8625,73.797,73.8544,63627.0
2017-12-07 11:10:00,90.1,90.15,90.09,90.15,51743.0,73.8462,73.8871,73.838,73.8871,51743.0
2017-12-07 11:15:00,90.16,90.2,90.1,90.16,45423.0,73.8953,73.9281,73.8462,73.8953,45423.0
2017-12-07 11:20:00,90.16,90.28,90.13,90.27,97117.0,73.8953,73.9937,73.8707,73.9855,97117.0
2017-12-07 11:25:00,90.27,90.37,90.26,90.36,52138.0,73.9855,74.0674,73.9773,74.0593,52138.0
2017-12-07 11:30:00,90.36,90.55,90.34,90.52,58509.0,74.0593,74.215,74.0429,74.1904,58509.0
2017-12-07 11:35:00,90.52,90.52,90.38,90.4,61455.0,74.1904,74.1904,74.0756,74.092,61455.0
2017-12-07 11:40:00,90.4,90.47,90.38,90.44,44401.0,74.092,74.1494,74.0756,74.1248,44401.0
2017-12-07 11:45:00,90.43,90.43,90.34,90.38,32801.0,74.1166,74.1166,74.0429,74.0756,32801.0
2017-12-07 11:50:00,90.37,90.38,90.18,90.19,44261.0,74.0674,74.0756,73.9117,73.9199,44261.0
2017-12-07 11:55:00,90.19,90.25,90.17,90.21,76441.0,73.9199,73.9691,73.9035,73.9363,76441.0
2017-12-07 12:00:00,90.22,90.31,90.22,90.31,53204.0,73.9445,74.0183,73.9445,74.0183,53204.0
2017-12-07 12:05:00,90.31,90.34,90.18,90.18,51638.0,74.0183,74.0429,73.9117,73.9117,51638.0
2017-12-07 12:10:00,90.18,90.21,90.11,90.11,70271.0,73.9117,73.9363,73.8544,73.8544,70271.0
2017-12-07 12:15:00,90.12,90.17,90.06,90.15,70499.0,73.8625,73.9035,73.8134,73.8871,70499.0
2017-12-07 12:20:00,90.15,90.21,90.14,90.18,57462.0,73.8871,73.9363,73.8789,73.9117,57462.0
2017-12-07 12:25:00,90.18,90.19,90.14,90.18,41039.0,73.9117,73.9199,73.8789,73.9117,41039.0
2017-12-07 12:30:00,90.18,90.23,90.17,90.23,40626.0,73.9117,73.9527,73.9035,73.9527,40626.0
2017-12-07 12:35:00,90.23,90.23,90.18,90.2,27509.0,73.9527,73.9527,73.9117,73.9281,27509.0
2017-12-07 12:40:00,90.21,90.24,90.17,90.2,62431.0,73.9363,73.9609,73.9035,73.9281,62431.0
2017-12-07 12:45:00,90.2,90.22,90.15,90.17,92333.0,73.9281,73.9445,73.8871,73.9035,92333.0
2017-12-07 12:50:00,90.18,90.2,90.17,90.18,58879.0,73.9117,73.9281,73.9035,73.9117,58879.0
2017-12-07 12:55:00,90.18,90.2,90.16,90.17,76756.0,73.9117,73.9281,73.8953,73.9035,76756.0
2017-12-07 13:00:00,90.18,90.2,90.13,90.14,47356.0,73.9117,73.9281,73.8707,73.8789,47356.0
2017-12-07 13:05:00,90.13,90.17,90.13,90.17,27324.0,73.8707,73.9035,73.8707,73.9035,27324.0
2017-12-07 13:10:00,90.17,90.17,90.12,90.12,43110.0,73.9035,73.9035,73.8625,73.8625,43110.0
2017-12-07 13:15:00,90.13,90.13,90.09,90.1,27618.0,73.8707,73.8707,73.838,73.8462,27618.0
2017-12-07 13:20:00,90.09,90.11,90.02,90.1,52327.0,73.838,73.8544,73.7806,73.8462,52327.0
2017-12-07 13:25:00,90.09,90.17,90.09,90.15,36642.0,73.838,73.9035,73.838,73.8871,36642.0
2017-12-07 13:30:00,90.15,90.18,90.14,90.14,66159.0,73.8871,73.9117,73.8789,73.8789,66159.0
2017-12-07 13:35:00,90.13,90.17,90.12,90.15,49627.0,73.8707,73.9035,73.8625,73.8871,49627.0
2017-12-07 13:40:00,90.16,90.17,90.14,90.15,26302.0,73.8953,73.9035,73.8789,73.8871,26302.0
2017-12-07 13:45:00,90.15,90.19,90.13,90.15,83354.0,73.8871,73.9199,73.8707,73.8871,83354.0
2017-12-07 13:50:00,90.15,90.15,90.12,90.14,48869.0,73.8871,73.8871,73.8625,73.8789,48869.0
2017-12-07 13:55:00,90.14,90.16,90.09,90.14,97577.0,73.8789,73.8953,73.838,73.8789,97577.0
2017-12-07 14:00:00,90.14,90.22,90.13,90.22,60719.0,73.8789,73.9445,73.8707,73.9445,60719.0
2017-12-07 14:05:00,90.22,90.26,90.21,90.25,66548.0,73.9445,73.9773,73.9363,73.9691,66548.0
2017-12-07 14:10:00,90.25,90.25,90.15,90.19,54680.0,73.9691,73.9691,73.8871,73.9199,54680.0
2017-12-07 14:15:00,90.18,90.19,90.1,90.12,42830.0,73.9117,73.9199,73.8462,73.8625,42830.0
2017-12-07 14:20:00,90.12,90.2,90.11,90.17,53291.0,73.8625,73.9281,73.8544,73.9035,53291.0
2017-12-07 14:25:00,90.16,90.16,90.11,90.14,47026.0,73.8953,73.8953,73.8544,73.8789,47026.0
2017-12-07 14:30:00,90.14,90.14,90.09,90.1,60476.0,73.8789,73.8789,73.838,73.8462,60476.0
2017-12-07 14:35:00,90.1,90.15,90.1,90.14,40172.0,73.8462,73.8871,73.8462,73.8789,40172.0
2017-12-07 14:40:00,90.14,90.19,90.13,90.16,53952.0,73.8789,73.9199,73.8707,73.8953,53952.0
2017-12-07 14:45:00,90.15,90.16,90.12,90.13,44515.0,73.8871,73.8953,73.8625,73.8707,44515.0
2017-12-07 14:50:00,90.13,90.17,90.12,90.13,49753.0,73.8707,73.9035,73.8625,73.8707,49753.0
2017-12-07 14:55:00,90.13,90.17,90.12,90.16,54222.0,73.8707,73.9035,73.8625,73.8953,54222.0
2017-12-07 15:00:00,90.16,90.19,90.13,90.19,39308.0,73.8953,73.9199,73.8707,73.9199,39308.0
2017-12-07 15:05:00,90.18,90.18,90.11,90.11,47687.0,73.9117,73.9117,73.8544,73.8544,47687.0
2017-12-07 15:10:00,90.11,90.13,90.09,90.1,84009.0,73.8544,73.8707,73.838,73.8462,84009.0
2017-12-07 15:15:00,90.11,90.13,90.07,90.09,64997.0,73.8544,73.8707,73.8216,73.838,64997.0
2017-12-07 15:20:00,90.09,90.11,90.08,90.09,82602.0,73.838,73.8544,73.8298,73.838,82602.0
2017-12-07 15:25:00,90.09,90.13,90.07,90.12,123825.0,73.838,73.8707,73.8216,73.8625,123825.0
2017-12-07 15:30:00,90.12,90.14,90.09,90.11,79946.0,73.8625,73.8789,73.838,73.8544,79946.0
2017-12-07 15:35:00,90.1,90.13,90.07,90.07,81736.0,73.8462,73.8707,73.8216,73.8216,81736.0
2017-12-07 15:40:00,90.07,90.07,90.04,90.06,84846.0,73.8216,73.8216,73.797,73.8134,84846.0
2017-12-07 15:45:00,90.05,90.05,89.97,89.98,176218.0,73.8052,73.8052,73.7396,73.7478,176218.0
2017-12-07 15:50:00,89.97,89.97,89.91,89.92,155754.0,73.7396,73.7396,73.6904,73.6986,155754.0
2017-12-07 15:55:00,89.91,90.1,89.89,90.1,407759.0,73.6904,73.8462,73.674,73.8462,407759.0
2017-12-08 09:30:00,90.02,90.08,89.7,89.85,156866.0,73.7806,73.8298,73.5183,73.6413,156866.0
2017-12-08 09:35:00,89.82,89.83,89.58,89.72,92279.0,73.6167,73.6249,73.42,73.5347,92279.0
2017-12-08 09:40:00,89.71,89.78,89.67,89.73,79069.0,73.5265,73.5839,73.4937,73.5429,79069.0
2017-12-08 09:45:00,89.74,89.82,89.65,89.68,65785.0,73.5511,73.6167,73.4773,73.5019,65785.0
2017-12-08 09:50:00,89.71,89.89,89.66,89.85,51230.0,73.5265,73.674,73.4855,73.6413,51230.0
2017-12-08 09:55:00,89.85,89.96,89.79,89.84,73334.0,73.6413,73.7314,73.5921,73.6331,73334.0
2017-12-08 10:00:00,89.84,89.84,89.66,89.69,78565.0,73.6331,73.6331,73.4855,73.5101,78565.0
2017-12-08 10:05:00,89.69,89.9,89.68,89.87,89786.0,73.5101,73.6822,73.5019,73.6576,89786.0
2017-12-08 10:10:00,89.87,89.92,89.78,89.78,62643.0,73.6576,73.6986,73.5839,73.5839,62643.0
2017-12-08 10:15:00,89.77,89.84,89.74,89.8,92760.0,73.5757,73.6331,73.5511,73.6003,92760.0
2017-12-08 10:20:00,89.8,89.98,89.8,89.97,70831.0,73.6003,73.7478,73.6003,73.7396,70831.0
2017-12-08 10:25:00,89.97,90.02,89.94,89.96,64279.0,73.7396,73.7806,73.715,73.7314,64279.0
2017-12-08 10:30:00,89.96,90.0,89.87,89.88,44120.0,73.7314,73.7642,73.6576,73.6658,44120.0
2017-12-08 10:35:00,89.88,90.0,89.86,90.0,35018.0,73.6658,73.7642,73.6495,73.7642,35018.0
2017-12-08 10:40:00,89.98,90.03,89.94,90.01,43447.0,73.7478,73.7888,73.715,73.7724,43447.0
2017-12-08 10:45:00,90.02,90.05,89.99,90.02,36615.0,73.7806,73.8052,73.756,73.7806,36615.0
2017-12-08 10:50:00,90.03,90.1,90.03,90.04,26993.0,73.7888,73.8462,73.7888,73.797,26993.0
2017-12-08 10:55:00,90.05,90.07,89.96,90.05,44638.0,73.8052,73.8216,73.7314,73.8052,44638.0
2017-12-08 11:00:00,90.04,90.08,90.0,90.02,38413.0,73.797,73.8298,73.7642,73.7806,38413.0
2017-12-08 11:05:00,90.01,90.04,89.98,90.0,44308.0,73.7724,73.797,73.7478,73.7642,44308.0
2017-12-08 11:10:00,90.0,90.08,89.98,90.07,33377.0,73.7642,73.8298,73.7478,73.8216,33377.0
2017-12-08 11:15:00,90.06,90.11,90.04,90.09,32717.0,73.8134,73.8544,73.797,73.838,32717.0
2017-12-08 11:20:00,90.08,90.09,90.01,90.01,29644.0,73.8298,73.838,73.7724,73.7724,29644.0
2017-12-08 11:25:00,90.01,90.11,90.01,90.08,54050.0,73.7724,73.8544,73.7724,73.8298,54050.0
2017-12-08 11:30:00,90.08,90.14,90.06,90.14,52241.0,73.8298,73.8789,73.8134,73.8789,52241.0
2017-12-08 11:35:00,90.14,90.28,90.13,90.21,59947.0,73.8789,73.9937,73.8707,73.9363,59947.0
2017-12-08 11:40:00,90.21,90.22,90.17,90.2,80917.0,73.9363,73.9445,73.9035,73.9281,80917.0
2017-12-08 11:45:00,90.2,90.2,90.12,90.14,35319.0,73.9281,73.9281,73.8625,73.8789,35319.0
2017-12-08 11:50:00,90.14,90.21,90.14,90.2,36803.0,73.8789,73.9363,73.8789,73.9281,36803.0
2017-12-08 11:55:00,90.2,90.23,90.17,90.17,49297.0,73.9281,73.9527,73.9035,73.9035,49297.0
2017-12-08 12:00:00,90.17,90.18,90.15,90.15,13150.0,73.9035,73.9117,73.8871,73.8871,13150.0
2017-12-08 12:05:00,90.16,90.2,90.14,90.17,37675.0,73.8953,73.9281,73.8789,73.9035,37675.0
2017-12-08 12:10:00,90.17,90.21,90.15,90.2,41345.0,73.9035,73.9363,73.8871,73.9281,41345.0
2017-12-08 12:15:00,90.2,90.21,90.17,90.19,23387.0,73.9281,73.9363,73.9035,73.9199,23387.0
2017-12-08 12:20:00,90.18,90.19,90.11,90.12,37306.0,73.9117,73.9199,73.8544,73.8625,37306.0
2017-12-08 12:25:00,90.12,90.19,90.1,90.11,42336.0,73.8625,73.9199,73.8462,73.8544,42336.0
2017-12-08 12:30:00,90.12,90.17,90.08,90.13,37449.0,73.8625,73.9035,73.8298,73.8707,37449.0
2017-12-08 12:35:00,90.12,90.12,90.08,90.09,21530.0,73.8625,73.8625,73.8298,73.838,21530.0
2017-12-08 12:40:00,90.09,90.1,90.04,90.05,20759.0,73.838,73.8462,73.797,73.8052,20759.0
2017-12-08 12:45:00,90.06,90.06,90.0,90.02,24257.0,73.8134,73.8134,73.7642,73.7806,24257.0
2017-12-08 12:50:00,90.02,90.05,90.02,90.02,17422.0,73.7806,73.8052,73.7806,73.7806,17422.0
2017-12-08 12:55:00,90.02,90.06,90.01,90.04,25088.0,73.7806,73.8134,73.7724,73.797,25088.0
2017-12-08 13:00:00,90.05,90.06,90.03,90.05,22751.0,73.8052,73.8134,73.7888,73.8052,22751.0
2017-12-08 13:05:00,90.05,90.08,90.04,90.08,22662.0,73.8052,73.8298,73.797,73.8298,22662.0
2017-12-08 13:10:00,90.08,90.11,90.08,90.09,23570.0,73.8298,73.8544,73.8298,73.838,23570.0
2017-12-08 13:15:00,90.09,90.12,90.07,90.08,31877.0,73.838,73.8625,73.8216,73.8298,31877.0
2017-12-08 13:20:00,90.08,90.11,90.06,90.06,39543.0,73.8298,73.8544,73.8134,73.8134,39543.0
2017-12-08 13:25:00,90.06,90.07,90.01,90.02,32950.0,73.8134,73.8216,73.7724,73.7806,32950.0
2017-12-08 13:30:00,90.03,90.03,89.94,89.96,41393.0,73.7888,73.7888,73.715,73.7314,41393.0
2017-12-08 13:35:00,89.96,89.97,89.95,89.96,24490.0,73.7314,73.7396,73.7232,73.7314,24490.0
2017-12-08 13:40:00,89.96,89.98,89.96,89.97,33043.0,73.7314,73.7478,73.7314,73.7396,33043.0
2017-12-08 13:45:00,89.98,89.98,89.93,89.94,28799.0,73.7478,73.7478,73.7068,73.715,28799.0
2017-12-08 13:50:00,89.95,89.95,89.89,89.89,20289.0,73.7232,73.7232,73.674,73.674,20289.0
2017-12-08 13:55:00,89.9,89.94,89.89,89.91,26628.0,73.6822,73.715,73.674,73.6904,26628.0
2017-12-08 14:00:00,89.9,89.96,89.9,89.95,19868.0,73.6822,73.7314,73.6822,73.7232,19868.0
2017-12-08 14:05:00,89.96,89.99,89.94,89.96,30502.0,73.7314,73.756,73.715,73.7314,30502.0
2017-12-08 14:10:00,89.96,90.0,89.96,89.98,28493.0,73.7314,73.7642,73.7314,73.7478,28493.0
2017-12-08 14:15:00,89.97,90.02,89.96,90.01,26345.0,73.7396,73.7806,73.7314,73.7724,26345.0
2017-12-08 14:20:00,90.01,90.09,90.01,90.08,33879.0,73.7724,73.838,73.7724,73.8298,33879.0
2017-12-08 14:25:00,90.08,90.09,90.05,90.06,26315.0,73.8298,73.838,73.8052,73.8134,26315.0
2017-12-08 14:30:00,90.06,90.07,90.04,90.06,29070.0,73.8134,73.8216,73.797,73.8134,29070.0
2017-12-08 14:35:00,90.08,90.16,90.08,90.12,48750.0,73.8298,73.8953,73.8298,73.8625,48750.0
2017-12-08 14:40:00,90.11,90.16,90.1,90.16,23767.0,73.8544,73.8953,73.8462,73.8953,23767.0
2017-12-08 14:45:00,90.16,90.18,90.14,90.17,35799.0,73.8953,73.9117,73.8789,73.9035,35799.0
2017-12-08 14:50:00,90.16,90.18,90.15,90.16,33638.0,73.8953,73.9117,73.8871,73.8953,33638.0
2017-12-08 14:55:00,90.17,90.17,90.12,90.13,34282.0,73.9035,73.9035,73.8625,73.8707,34282.0
2017-12-08 15:00:00,90.14,90.15,90.11,90.11,47834.0,73.8789,73.8871,73.8544,73.8544,47834.0
2017-12-08 15:05:00,90.12,90.16,90.1,90.15,36603.0,73.8625,73.8953,73.8462,73.8871,36603.0
2017-12-08 15:10:00,90.14,90.2,90.14,90.17,29965.0,73.8789,73.9281,73.8789,73.9035,29965.0
2017-12-08 15:15:00,90.17,90.2,90.13,90.16,41526.0,73.9035,73.9281,73.8707,73.8953,41526.0
2017-12-08 15:20:00,90.15,90.21,90.15,90.19,35053.0,73.8871,73.9363,73.8871,73.9199,35053.0
2017-12-08 15:25:00,90.18,90.21,90.18,90.19,36073.0,73.9117,73.9363,73.9117,73.9199,36073.0
2017-12-08 15:30:00,90.19,90.23,90.17,90.22,62723.0,73.9199,73.9527,73.9035,73.9445,62723.0
2017-12-08 15:35:00,90.22,90.22,90.18,90.19,70928.0,73.9445,73.9445,73.9117,73.9199,70928.0
2017-12-08 15:40:00,90.18,90.23,90.18,90.2,55167.0,73.9117,73.9527,73.9117,73.9281,55167.0
2017-12-08 15:45:00,90.2,90.23,90.16,90.23,64031.0,73.9281,73.9527,73.8953,73.9527,64031.0
2017-12-08 15:50:00,90.23,90.29,90.23,90.29,67617.0,73.9527,74.0019,73.9527,74.0019,67617.0
2017-12-08 15:55:00,90.28,90.37,90.23,90.36,279868.0,73.9937,74.0674,73.9527,74.0593,279868.0
2017-12-11 09:30:00,90.23,90.33,89.9,89.97,185605.0,73.9527,74.0347,73.6822,73.7396,185605.0
2017-12-11 09:35:00,89.96,90.09,89.75,89.8,70379.0,73.7314,73.838,73.5593,73.6003,70379.0
2017-12-11 09:40:00,89.8,89.9,89.78,89.89,53593.0,73.6003,73.6822,73.5839,73.674,53593.0
2017-12-11 09:45:00,89.89,89.97,89.84,89.91,75454.0,73.674,73.7396,73.6331,73.6904,75454.0
2017-12-11 09:50:00,89.91,89.96,89.83,89.84,54802.0,73.6904,73.7314,73.6249,73.6331,54802.0
2017-12-11 09:55:00,89.85,89.95,89.79,89.9,74635.0,73.6413,73.7232,73.5921,73.6822,74635.0
2017-12-11 10:00:00,89.9,89.9,89.82,89.84,57525.0,73.6822,73.6822,73.6167,73.6331,57525.0
2017-12-11 10:05:00,89.84,89.9,89.78,89.89,63955.0,73.6331,73.6822,73.5839,73.674,63955.0
2017-12-11 10:10:00,89.87,89.95,89.84,89.93,58416.0,73.6576,73.7232,73.6331,73.7068,58416.0
2017-12-11 10:15:00,89.93,89.98,89.89,89.93,51552.0,73.7068,73.7478,73.674,73.7068,51552.0
2017-12-11 10:20:00,89.93,90.06,89.93,90.06,62702.0,73.7068,73.8134,73.7068,73.8134,62702.0
2017-12-11 10:25:00,90.07,90.09,90.01,90.02,35304.0,73.8216,73.838,73.7724,73.7806,35304.0
2017-12-11 10:30:00,90.02,90.12,90.01,90.08,40939.0,73.7806,73.8625,73.7724,73.8298,40939.0
2017-12-11 10:35:00,90.08,90.12,90.02,90.09,53232.0,73.8298,73.8625,73.7806,73.838,53232.0
2017-12-11 10:40:00,90.1,90.15,90.06,90.07,38440.0,73.8462,73.8871,73.8134,73.8216,38440.0
2017-12-11 10:45:00,90.07,90.15,90.06,90.14,37399.0,73.8216,73.8871,73.8134,73.8789,37399.0
2017-12-11 10:50:00,90.14,90.16,90.02,90.05,32702.0,73.8789,73.8953,73.7806,73.8052,32702.0
2017-12-11 10:55:00,90.06,90.08,89.98,90.0,31029.0,73.8134,73.8298,73.7478,73.7642,31029.0
2017-12-11 11:00:00,89.99,90.01,89.95,89.99,40642.0,73.756,73.7724,73.7232,73.756,40642.0
2017-12-11 11:05:00,89.99,90.01,89.98,90.01,32615.0,73.756,73.7724,73.7478,73.7724,32615.0
2017-12-11 11:10:00,90.0,90.0,89.92,89.96,38606.0,73.7642,73.7642,73.6986,73.7314,38606.0
2017-12-11 11:15:00,89.96,89.98,89.95,89.97,38390.0,73.7314,73.7478,73.7232,73.7396,38390.0
2017-12-11 11:20:00,89.98,89.98,89.84,89.84,73617.0,73.7478,73.7478,73.6331,73.6331,73617.0
2017-12-11 11:25:00,89.85,89.89,89.74,89.88,129836.0,73.6413,73.674,73.5511,73.6658,129836.0
2017-12-11 11:30:00,89.89,89.97,89.87,89.97,40610.0,73.674,73.7396,73.6576,73.7396,40610.0
2017-12-11 11:35:00,89.96,90.04,89.95,90.03,38375.0,73.7314,73.797,73.7232,73.7888,38375.0
2017-12-11 11:40:00,90.03,90.07,90.01,90.04,36457.0,73.7888,73.8216,73.7724,73.797,36457.0
2017-12-11 11:45:00,90.03,90.08,90.03,90.05,34845.0,73.7888,73.8298,73.7888,73.8052,34845.0
2017-12-11 11:50:00,90.04,90.07,89.97,89.97,39038.0,73.797,73.8216,73.7396,73.7396,39038.0
2017-12-11 11:55:00,89.98,89.98,89.9,89.95,55093.0,73.7478,73.7478,73.6822,73.7232,55093.0
2017-12-11 12:00:00,89.94,89.96,89.92,89.93,35647.0,73.715,73.7314,73.6986,73.7068,35647.0
2017-12-11 12:05:00,89.93,89.99,89.87,89.96,49325.0,73.7068,73.756,73.6576,73.7314,49325.0
2017-12-11 12:10:00,89.96,89.99,89.94,89.95,52125.0,73.7314,73.756,73.715,73.7232,52125.0
2017-12-11 12:15:00,89.95,89.96,89.92,89.92,17214.0,73.7232,73.7314,73.6986,73.6986,17214.0
2017-12-11 12:20:00,89.93,89.96,89.92,89.95,16972.0,73.7068,73.7314,73.6986,73.7232,16972.0
2017-12-11 12:25:00,89.95,89.98,89.92,89.94,38915.0,73.7232,73.7478,73.6986,73.715,38915.0
2017-12-11 12:30:00,89.95,89.98,89.91,89.92,30091.0,73.7232,73.7478,73.6904,73.6986,30091.0
2017-12-11 12:35:00,89.92,89.95,89.91,89.92,27430.0,73.6986,73.7232,73.6904,73.6986,27430.0
2017-12-11 12:40:00,89.93,89.94,89.91,89.94,20615.0,73.7068,73.715,73.6904,73.715,20615.0
2017-12-11 12:45:00,89.94,89.98,89.93,89.93,53757.0,73.715,73.7478,73.7068,73.7068,53757.0
2017-12-11 12:50:00,89.93,89.95,89.9,89.94,26786.0,73.7068,73.7232,73.6822,73.715,26786.0
2017-12-11 12:55:00,89.94,89.96,89.9,89.93,45898.0,73.715,73.7314,73.6822,73.7068,45898.0
2017-12-11 13:00:00,89.93,89.95,89.89,89.93,25056.0,73.7068,73.7232,73.674,73.7068,25056.0
2017-12-11 13:05:00,89.94,89.97,89.93,89.96,20047.0,73.715,73.7396,73.7068,73.7314,20047.0
2017-12-11 13:10:00,89.96,90.03,89.96,90.0,32314.0,73.7314,73.7888,73.7314,73.7642,32314.0
2017-12-11 13:15:00,89.99,90.06,89.98,90.04,26232.0,73.756,73.8134,73.7478,73.797,26232.0
2017-12-11 13:20:00,90.04,90.06,90.02,90.03,22864.0,73.797,73.8134,73.7806,73.7888,22864.0
2017-12-11 13:25:00,90.03,90.12,90.03,90.11,22164.0,73.7888,73.8625,73.7888,73.8544,22164.0
2017-12-11 13:30:00,90.11,90.15,90.09,90.15,16040.0,73.8544,73.8871,73.838,73.8871,16040.0
2017-12-11 13:35:00,90.14,90.18,90.13,90.13,26637.0,73.8789,73.9117,73.8707,73.8707,26637.0
2017-12-11 13:40:00,90.14,90.18,90.11,90.15,28336.0,73.8789,73.9117,73.8544,73.8871,28336.0
2017-12-11 13:45:00,90.16,90.18,90.12,90.14,22658.0,73.8953,73.9117,73.8625,73.8789,22658.0
2017-12-11 13:50:00,90.13,90.14,90.09,90.11,23324.0,73.8707,73.8789,73.838,73.8544,23324.0
2017-12-11 13:55:00,90.11,90.12,90.09,90.09,38646.0,73.8544,73.8625,73.838,73.838,38646.0
2017-12-11 14:00:00,90.1,90.15,90.09,90.13,41314.0,73.8462,73.8871,73.838,73.8707,41314.0
2017-12-11 14:05:00,90.13,90.16,90.13,90.16,17228.0,73.8707,73.8953,73.8707,73.8953,17228.0
2017-12-11 14:10:00,90.15,90.19,90.12,90.17,40953.0,73.8871,73.9199,73.8625,73.9035,40953.0
2017-12-11 14:15:00,90.18,90.18,90.14,90.16,26217.0,73.9117,73.9117,73.8789,73.8953,26217.0
2017-12-11 14:20:00,90.15,90.23,90.15,90.22,37497.0,73.8871,73.9527,73.8871,73.9445,37497.0
2017-12-11 14:25:00,90.22,90.23,90.2,90.22,26860.0,73.9445,73.9527,73.9281,73.9445,26860.0
2017-12-11 14:30:00,90.22,90.22,90.18,90.18,26780.0,73.9445,73.9445,73.9117,73.9117,26780.0
2017-12-11 14:35:00,90.19,90.21,90.15,90.2,49078.0,73.9199,73.9363,73.8871,73.9281,49078.0
2017-12-11 14:40:00,90.2,90.22,90.18,90.2,31130.0,73.9281,73.9445,73.9117,73.9281,31130.0
2017-12-11 14:45:00,90.21,90.26,90.2,90.25,45431.0,73.9363,73.9773,73.9281,73.9691,45431.0
2017-12-11 14:50:00,90.24,90.26,90.22,90.24,30773.0,73.9609,73.9773,73.9445,73.9609,30773.0
2017-12-11 14:55:00,90.23,90.26,90.21,90.25,46090.0,73.9527,73.9773,73.9363,73.9691,46090.0
2017-12-11 15:00:00,90.25,90.25,90.22,90.22,30045.0,73.9691,73.9691,73.9445,73.9445,30045.0
2017-12-11 15:05:00,90.22,90.23,90.17,90.18,26151.0,73.9445,73.9527,73.9035,73.9117,26151.0
2017-12-11 15:10:00,90.17,90.21,90.17,90.18,30098.0,73.9035,73.9363,73.9035,73.9117,30098.0
2017-12-11 15:15:00,90.18,90.2,90.17,90.17,39530.0,73.9117,73.9281,73.9035,73.9035,39530.0
2017-12-11 15:20:00,90.17,90.18,90.14,90.15,41213.0,73.9035,73.9117,73.8789,73.8871,41213.0
2017-12-11 15:25:00,90.14,90.19,90.14,90.18,47356.0,73.8789,73.9199,73.8789,73.9117,47356.0
2017-12-11 15:30:00,90.18,90.21,90.16,90.17,65942.0,73.9117,73.9363,73.8953,73.9035,65942.0
2017-12-11 15:35:00,90.16,90.19,90.12,90.16,72579.0,73.8953,73.9199,73.8625,73.8953,72579.0
2017-12-11 15:40:00,90.16,90.16,90.1,90.12,61397.0,73.8953,73.8953,73.8462,73.8625,61397.0
2017-12-11 15:45:00,90.12,90.16,90.09,90.15,105948.0,73.8625,73.8953,73.838,73.8871,105948.0
2017-12-11 15:50:00,90.15,90.17,90.11,90.17,112064.0,73.8871,73.9035,73.8544,73.9035,112064.0
2017-12-11 15:55:00,90.17,90.27,90.16,90.24,216443.0,73.9035,73.9855,73.8953,73.9609,216443.0
2017-12-12 09:30:00,90.45,90.47,90.08,90.12,239927.0,74.133,74.1494,73.8298,73.8625,239927.0
2017-12-12 09:35:00,90.13,90.13,90.02,90.05,74669.0,73.8707,73.8707,73.7806,73.8052,74669.0
2017-12-12 09:40:00,90.05,90.15,90.03,90.06,109875.0,73.8052,73.8871,73.7888,73.8134,109875.0
2017-12-12 09:45:00,90.06,90.13,90.01,90.05,141101.0,73.8134,73.8707,73.7724,73.8052,141101.0
2017-12-12 09:50:00,90.05,90.06,89.82,89.94,99131.0,73.8052,73.8134,73.6167,73.715,99131.0
2017-12-12 09:55:00,89.94,90.05,89.9,90.05,88047.0,73.715,73.8052,73.6822,73.8052,88047.0
2017-12-12 10:00:00,90.05,90.28,90.03,90.27,77265.0,73.8052,73.9937,73.7888,73.9855,77265.0
2017-12-12 10:05:00,90.26,90.28,90.2,90.25,68690.0,73.9773,73.9937,73.9281,73.9691,68690.0
2017-12-12 10:10:00,90.24,90.26,90.19,90.24,60753.0,73.9609,73.9773,73.9199,73.9609,60753.0
2017-12-12 10:15:00,90.24,90.38,90.23,90.34,58107.0,73.9609,74.0756,73.9527,74.0429,58107.0
2017-12-12 10:20:00,90.34,90.35,90.26,90.28,43792.0,74.0429,74.0511,73.9773,73.9937,43792.0
2017-12-12 10:25:00,90.27,90.32,90.24,90.3,54450.0,73.9855,74.0265,73.9609,74.0101,54450.0
2017-12-12 10:30:00,90.3,90.36,90.3,90.36,58227.0,74.0101,74.0593,74.0101,74.0593,58227.0
2017-12-12 10:35:00,90.36,90.4,90.35,90.39,55295.0,74.0593,74.092,74.0511,74.0838,55295.0
2017-12-12 10:40:00,90.39,90.51,90.38,90.5,65578.0,74.0838,74.1822,74.0756,74.174,65578.0
2017-12-12 10:45:00,90.5,90.51,90.45,90.45,43625.0,74.174,74.1822,74.133,74.133,43625.0
2017-12-12 10:50:00,90.46,90.5,90.4,90.41,52481.0,74.1412,74.174,74.092,74.1002,52481.0
2017-12-12 10:55:00,90.41,90.42,90.24,90.29,57513.0,74.1002,74.1084,73.9609,74.0019,57513.0
2017-12-12 11:00:00,90.29,90.39,90.26,90.35,67836.0,74.0019,74.0838,73.9773,74.0511,67836.0
2017-12-12 11:05:00,90.34,90.36,90.29,90.29,36342.0,74.0429,74.0593,74.0019,74.0019,36342.0
2017-12-12 11:10:00,90.29,90.38,90.29,90.32,65459.0,74.0019,74.0756,74.0019,74.0265,65459.0
2017-12-12 11:15:00,90.32,90.34,90.26,90.26,46867.0,74.0265,74.0429,73.9773,73.9773,46867.0
2017-12-12 11:20:00,90.27,90.28,90.18,90.22,77236.0,73.9855,73.9937,73.9117,73.9445,77236.0
2017-12-12 11:25:00,90.23,90.29,90.18,90.19,117336.0,73.9527,74.0019,73.9117,73.9199,117336.0
2017-12-12 11:30:00,90.2,90.24,90.19,90.2,93172.0,73.9281,73.9609,73.9199,73.9281,93172.0
2017-12-12 11:35:00,90.21,90.22,90.11,90.11,98167.0,73.9363,73.9445,73.8544,73.8544,98167.0
2017-12-12 11:40:00,90.12,90.12,90.04,90.06,49618.0,73.8625,73.8625,73.797,73.8134,49618.0
2017-12-12 11:45:00,90.06,90.08,89.95,90.03,59078.0,73.8134,73.8298,73.7232,73.7888,59078.0
2017-12-12 11:50:00,90.04,90.07,90.01,90.03,44868.0,73.797,73.8216,73.7724,73.7888,44868.0
2017-12-12 11:55:00,90.03,90.06,90.0,90.04,91395.0,73.7888,73.8134,73.7642,73.797,91395.0
2017-12-12 12:00:00,90.04,90.13,90.04,90.09,60844.0,73.797,73.8707,73.797,73.838,60844.0
2017-12-12 12:05:00,90.1,90.13,90.07,90.11,70543.0,73.8462,73.8707,73.8216,73.8544,70543.0
2017-12-12 12:10:00,90.11,90.14,90.09,90.11,62626.0,73.8544,73.8789,73.838,73.8544,62626.0
2017-12-12 12:15:00,90.11,90.16,90.08,90.13,41584.0,73.8544,73.8953,73.8298,73.8707,41584.0
2017-12-12 12:20:00,90.14,90.15,90.09,90.15,53287.0,73.8789,73.8871,73.838,73.8871,53287.0
2017-12-12 12:25:00,90.15,90.17,90.03,90.09,57107.0,73.8871,73.9035,73.7888,73.838,57107.0
2017-12-12 12:30:00,90.09,90.24,90.08,90.2,41661.0,73.838,73.9609,73.8298,73.9281,41661.0
2017-12-12 12:35:00,90.21,90.21,90.15,90.18,41337.0,73.9363,73.9363,73.8871,73.9117,41337.0
2017-12-12 12:40:00,90.18,90.23,90.17,90.21,38022.0,73.9117,73.9527,73.9035,73.9363,38022.0
2017-12-12 12:45:00,90.22,90.28,90.19,90.23,40666.0,73.9445,73.9937,73.9199,73.9527,40666.0
2017-12-12 12:50:00,90.22,90.26,90.19,90.21,32217.0,73.9445,73.9773,73.9199,73.9363,32217.0
2017-12-12 12:55:00,90.21,90.22,90.15,90.19,28611.0,73.9363,73.9445,73.8871,73.9199,28611.0
2017-12-12 13:00:00,90.19,90.21,90.18,90.19,22310.0,73.9199,73.9363,73.9117,73.9199,22310.0
2017-12-12 13:05:00,90.2,90.21,90.17,90.2,35048.0,73.9281,73.9363,73.9035,73.9281,35048.0
2017-12-12 13:10:00,90.2,90.26,90.2,90.24,29188.0,73.9281,73.9773,73.9281,73.9609,29188.0
2017-12-12 13:15:00,90.24,90.24,90.18,90.23,29028.0,73.9609,73.9609,73.9117,73.9527,29028.0
2017-12-12 13:20:00,90.23,90.23,90.12,90.12,44807.0,73.9527,73.9527,73.8625,73.8625,44807.0
2017-12-12 13:25:00,90.12,90.12,90.05,90.06,43237.0,73.8625,73.8625,73.8052,73.8134,43237.0
2017-12-12 13:30:00,90.06,90.15,90.06,90.15,48829.0,73.8134,73.8871,73.8134,73.8871,48829.0
2017-12-12 13:35:00,90.15,90.17,90.1,90.14,32303.0,73.8871,73.9035,73.8462,73.8789,32303.0
2017-12-12 13:40:00,90.14,90.2,90.12,90.18,29147.0,73.8789,73.9281,73.8625,73.9117,29147.0
2017-12-12 13:45:00,90.19,90.2,90.13,90.16,34367.0,73.9199,73.9281,73.8707,73.8953,34367.0
2017-12-12 13:50:00,90.17,90.23,90.15,90.17,58412.0,73.9035,73.9527,73.8871,73.9035,58412.0
2017-12-12 13:55:00,90.18,90.24,90.17,90.22,23540.0,73.9117,73.9609,73.9035,73.9445,23540.0
2017-12-12 14:00:00,90.22,90.22,90.11,90.12,41298.0,73.9445,73.9445,73.8544,73.8625,41298.0
2017-12-12 14:05:00,90.12,90.19,90.12,90.16,35885.0,73.8625,73.9199,73.8625,73.8953,35885.0
2017-12-12 14:10:00,90.15,90.15,90.05,90.06,56994.0,73.8871,73.8871,73.8052,73.8134,56994.0
2017-12-12 14:15:00,90.07,90.08,90.04,90.08,48118.0,73.8216,73.8298,73.797,73.8298,48118.0
2017-12-12 14:20:00,90.08,90.11,90.06,90.11,73861.0,73.8298,73.8544,73.8134,73.8544,73861.0
2017-12-12 14:25:00,90.11,90.12,90.07,90.07,41781.0,73.8544,73.8625,73.8216,73.8216,41781.0
2017-12-12 14:30:00,90.07,90.07,90.02,90.06,44737.0,73.8216,73.8216,73.7806,73.8134,44737.0
2017-12-12 14:35:00,90.05,90.06,90.0,90.01,48414.0,73.8052,73.8134,73.7642,73.7724,48414.0
2017-12-12 14:40:00,90.01,90.02,89.92,89.98,62754.0,73.7724,73.7806,73.6986,73.7478,62754.0
2017-12-12 14:45:00,89.99,89.99,89.89,89.89,58350.0,73.756,73.756,73.674,73.674,58350.0
2017-12-12 14:50:00,89.89,89.97,89.87,89.96,47634.0,73.674,73.7396,73.6576,73.7314,47634.0
2017-12-12 14:55:00,89.97,90.03,89.96,90.02,47691.0,73.7396,73.7888,73.7314,73.7806,47691.0
2017-12-12 15:00:00,90.02,90.04,89.98,89.98,41899.0,73.7806,73.797,73.7478,73.7478,41899.0
2017-12-12 15:05:00,89.98,90.01,89.95,89.99,41158.0,73.7478,73.7724,73.7232,73.756,41158.0
2017-12-12 15:10:00,89.98,89.99,89.91,89.93,42814.0,73.7478,73.756,73.6904,73.7068,42814.0
2017-12-12 15:15:00,89.94,89.94,89.9,89.92,41795.0,73.715,73.715,73.6822,73.6986,41795.0
2017-12-12 15:20:00,89.93,90.0,89.92,89.98,86926.0,73.7068,73.7642,73.6986,73.7478,86926.0
2017-12-12 15:25:00,89.98,90.05,89.97,90.04,77572.0,73.7478,73.8052,73.7396,73.797,77572.0
2017-12-12 15:30:00,90.05,90.09,90.01,90.03,108620.0,73.8052,73.838,73.7724,73.7888,108620.0
2017-12-12 15:35:00,90.03,90.04,89.94,89.96,82357.0,73.7888,73.797,73.715,73.7314,82357.0
2017-12-12 15:40:00,89.97,90.02,89.95,90.01,103735.0,73.7396,73.7806,73.7232,73.7724,103735.0
2017-12-12 15:45:00,90.0,90.01,89.94,89.97,138684.0,73.7642,73.7724,73.715,73.7396,138684.0
2017-12-12 15:50:00,89.96,89.97,89.9,89.91,146338.0,73.7314,73.7396,73.6822,73.6904,146338.0
2017-12-12 15:55:00,89.91,89.92,89.82,89.85,452582.0,73.6904,73.6986,73.6167,73.6413,452582.0
2017-12-13 09:30:00,90.02,90.22,89.96,90.17,182590.0,73.7806,73.9445,73.7314,73.9035,182590.0
2017-12-13 09:35:00,90.18,90.54,90.16,90.53,85828.0,73.9117,74.2068,73.8953,74.1986,85828.0
2017-12-13 09:40:00,90.54,90.69,90.51,90.66,64782.0,74.2068,74.3297,74.1822,74.3051,64782.0
2017-12-13 09:45:00,90.66,90.69,90.55,90.6,54990.0,74.3051,74.3297,74.215,74.256,54990.0
2017-12-13 09:50:00,90.59,90.63,90.48,90.59,66884.0,74.2478,74.2805,74.1576,74.2478,66884.0
2017-12-13 09:55:00,90.59,90.72,90.57,90.72,66060.0,74.2478,74.3543,74.2314,74.3543,66060.0
2017-12-13 10:00:00,90.71,90.77,90.64,90.67,60866.0,74.3461,74.3953,74.2887,74.3133,60866.0
2017-12-13 10:05:00,90.68,90.8,90.66,90.76,128682.0,74.3215,74.4199,74.3051,74.3871,128682.0
2017-12-13 10:10:00,90.77,90.8,90.7,90.8,50718.0,74.3953,74.4199,74.3379,74.4199,50718.0
2017-12-13 10:15:00,90.81,90.91,90.74,90.88,61783.0,74.4281,74.51,74.3707,74.4854,61783.0
2017-12-13 10:20:00,90.88,90.88,90.79,90.8,58409.0,74.4854,74.4854,74.4117,74.4199,58409.0
2017-12-13 10:25:00,90.81,90.94,90.81,90.94,59972.0,74.4281,74.5346,74.4281,74.5346,59972.0
2017-12-13 10:30:00,90.94,90.96,90.84,90.88,68864.0,74.5346,74.551,74.4527,74.4854,68864.0
2017-12-13 10:35:00,90.88,90.89,90.8,90.88,53819.0,74.4854,74.4936,74.4199,74.4854,53819.0
2017-12-13 10:40:00,90.89,90.94,90.86,90.89,64285.0,74.4936,74.5346,74.4691,74.4936,64285.0
2017-12-13 10:45:00,90.88,90.88,90.77,90.83,62994.0,74.4854,74.4854,74.3953,74.4445,62994.0
2017-12-13 10:50:00,90.83,90.83,90.66,90.68,58124.0,74.4445,74.4445,74.3051,74.3215,58124.0
2017-12-13 10:55:00,90.68,90.71,90.6,90.62,31059.0,74.3215,74.3461,74.256,74.2723,31059.0
2017-12-13 11:00:00,90.63,90.72,90.61,90.71,47156.0,74.2805,74.3543,74.2642,74.3461,47156.0
2017-12-13 11:05:00,90.71,90.72,90.64,90.66,44003.0,74.3461,74.3543,74.2887,74.3051,44003.0
2017-12-13 11:10:00,90.67,90.68,90.6,90.62,34701.0,74.3133,74.3215,74.256,74.2723,34701.0
2017-12-13 11:15:00,90.61,90.68,90.61,90.66,32032.0,74.2642,74.3215,74.2642,74.3051,32032.0
2017-12-13 11:20:00,90.65,90.73,90.65,90.71,40288.0,74.2969,74.3625,74.2969,74.3461,40288.0
2017-12-13 11:25:00,90.71,90.74,90.7,90.72,45260.0,74.3461,74.3707,74.3379,74.3543,45260.0
2017-12-13 11:30:00,90.72,90.75,90.7,90.72,52405.0,74.3543,74.3789,74.3379,74.3543,52405.0
2017-12-13 11:35:00,90.72,90.75,90.7,90.72,42201.0,74.3543,74.3789,74.3379,74.3543,42201.0
2017-12-13 11:40:00,90.73,90.81,90.72,90.79,59028.0,74.3625,74.4281,74.3543,74.4117,59028.0
2017-12-13 11:45:00,90.79,90.8,90.73,90.76,66191.0,74.4117,74.4199,74.3625,74.3871,66191.0
2017-12-13 11:50:00,90.75,90.78,90.7,90.7,27935.0,74.3789,74.4035,74.3379,74.3379,27935.0
2017-12-13 11:55:00,90.69,90.74,90.68,90.72,34541.0,74.3297,74.3707,74.3215,74.3543,34541.0
2017-12-13 12:00:00,90.72,90.77,90.64,90.66,34769.0,74.3543,74.3953,74.2887,74.3051,34769.0
2017-12-13 12:05:00,90.66,90.71,90.65,90.7,43449.0,74.3051,74.3461,74.2969,74.3379,43449.0
2017-12-13 12:10:00,90.71,90.76,90.7,90.75,37691.0,74.3461,74.3871,74.3379,74.3789,37691.0
2017-12-13 12:15:00,90.75,90.75,90.71,90.74,20593.0,74.3789,74.3789,74.3461,74.3707,20593.0
2017-12-13 12:20:00,90.74,90.75,90.69,90.74,39939.0,74.3707,74.3789,74.3297,74.3707,39939.0
2017-12-13 12:25:00,90.74,90.8,90.74,90.77,22630.0,74.3707,74.4199,74.3707,74.3953,22630.0
2017-12-13 12:30:00,90.78,90.8,90.77,90.79,22863.0,74.4035,74.4199,74.3953,74.4117,22863.0
2017-12-13 12:35:00,90.79,90.89,90.79,90.88,50688.0,74.4117,74.4936,74.4117,74.4854,50688.0
2017-12-13 12:40:00,90.88,90.92,90.86,90.89,34572.0,74.4854,74.5182,74.4691,74.4936,34572.0
2017-12-13 12:45:00,90.9,91.07,90.9,91.06,105521.0,74.5018,74.6412,74.5018,74.633,105521.0
2017-12-13 12:50:00,91.06,91.13,91.03,91.06,54685.0,74.633,74.6903,74.6084,74.633,54685.0
2017-12-13 12:55:00,91.07,91.11,91.05,91.06,25746.0,74.6412,74.674,74.6248,74.633,25746.0
2017-12-13 13:00:00,91.06,91.12,91.05,91.09,25123.0,74.633,74.6822,74.6248,74.6576,25123.0
2017-12-13 13:05:00,91.09,91.13,91.07,91.08,41432.0,74.6576,74.6903,74.6412,74.6494,41432.0
2017-12-13 13:10:00,91.08,91.09,90.95,90.95,40064.0,74.6494,74.6576,74.5428,74.5428,40064.0
2017-12-13 13:15:00,90.95,91.04,90.93,91.04,71972.0,74.5428,74.6166,74.5264,74.6166,71972.0
2017-12-13 13:20:00,91.04,91.04,90.94,91.0,44859.0,74.6166,74.6166,74.5346,74.5838,44859.0
2017-12-13 13:25:00,91.0,91.02,90.92,90.94,45943.0,74.5838,74.6002,74.5182,74.5346,45943.0
2017-12-13 13:30:00,90.94,90.97,90.86,90.88,35799.0,74.5346,74.5592,74.4691,74.4854,35799.0
2017-12-13 13:35:00,90.88,90.94,90.86,90.91,31474.0,74.4854,74.5346,74.4691,74.51,31474.0
2017-12-13 13:40:00,90.89,90.93,90.84,90.89,24402.0,74.4936,74.5264,74.4527,74.4936,24402.0
2017-12-13 13:45:00,90.88,90.96,90.87,90.95,28928.0,74.4854,74.551,74.4772,74.5428,28928.0
2017-12-13 13:50:00,90.96,91.01,90.95,91.0,54621.0,74.551,74.592,74.5428,74.5838,54621.0
2017-12-13 13:55:00,90.99,91.03,90.9,90.96,38962.0,74.5756,74.6084,74.5018,74.551,38962.0
2017-12-13 14:00:00,91.03,91.24,90.96,91.12,69667.0,74.6084,74.7805,74.551,74.6822,69667.0
2017-12-13 14:05:00,91.12,91.15,90.96,91.06,71237.0,74.6822,74.7067,74.551,74.633,71237.0
2017-12-13 14:10:00,91.07,91.16,91.05,91.13,67446.0,74.6412,74.7149,74.6248,74.6903,67446.0
2017-12-13 14:15:00,91.13,91.28,91.12,91.27,57648.0,74.6903,74.8133,74.6822,74.8051,57648.0
2017-12-13 14:20:00,91.27,91.29,91.21,91.27,98216.0,74.8051,74.8215,74.7559,74.8051,98216.0
2017-12-13 14:25:00,91.26,91.34,91.26,91.34,62376.0,74.7969,74.8625,74.7969,74.8625,62376.0
2017-12-13 14:30:00,91.34,91.4,91.33,91.38,50833.0,74.8625,74.9116,74.8543,74.8952,50833.0
2017-12-13 14:35:00,91.38,91.38,91.31,91.33,49948.0,74.8952,74.8952,74.8379,74.8543,49948.0
2017-12-13 14:40:00,91.33,91.33,91.27,91.32,61391.0,74.8543,74.8543,74.8051,74.8461,61391.0
2017-12-13 14:45:00,91.32,91.37,91.29,91.36,58360.0,74.8461,74.8871,74.8215,74.8789,58360.0
2017-12-13 14:50:00,91.35,91.41,91.35,91.39,75816.0,74.8707,74.9198,74.8707,74.9034,75816.0
2017-12-13 14:55:00,91.39,91.41,91.26,91.36,88835.0,74.9034,74.9198,74.7969,74.8789,88835.0
2017-12-13 15:00:00,91.35,91.35,91.29,91.33,33868.0,74.8707,74.8707,74.8215,74.8543,33868.0
2017-12-13 15:05:00,91.33,91.33,91.22,91.23,55381.0,74.8543,74.8543,74.7641,74.7723,55381.0
2017-12-13 15:10:00,91.22,91.27,91.21,91.27,36633.0,74.7641,74.8051,74.7559,74.8051,36633.0
2017-12-13 15:15:00,91.27,91.27,91.12,91.13,48804.0,74.8051,74.8051,74.6822,74.6903,48804.0
2017-12-13 15:20:00,91.14,91.14,91.07,91.09,47812.0,74.6985,74.6985,74.6412,74.6576,47812.0
2017-12-13 15:25:00,91.1,91.12,91.01,91.05,57410.0,74.6658,74.6822,74.592,74.6248,57410.0
2017-12-13 15:30:00,91.04,91.05,90.99,91.0,53525.0,74.6166,74.6248,74.5756,74.5838,53525.0
2017-12-13 15:35:00,91.01,91.03,90.97,91.03,75034.0,74.592,74.6084,74.5592,74.6084,75034.0
2017-12-13 15:40:00,91.03,91.03,90.98,90.99,77763.0,74.6084,74.6084,74.5674,74.5756,77763.0
2017-12-13 15:45:00,90.98,91.05,90.95,91.05,112566.0,74.5674,74.6248,74.5428,74.6248,112566.0
2017-12-13 15:50:00,91.04,91.04,90.92,90.93,143613.0,74.6166,74.6166,74.5182,74.5264,143613.0
2017-12-13 15:55:00,90.93,91.08,90.86,90.93,599044.0,74.5264,74.6494,74.4691,74.5264,599044.0
2017-12-14 09:30:00,90.94,91.21,90.9,91.09,160667.0,74.5346,74.7559,74.5018,74.6576,160667.0
2017-12-14 09:35:00,91.09,91.2,91.06,91.15,53612.0,74.6576,74.7477,74.633,74.7067,53612.0
2017-12-14 09:40:00,91.14,91.29,91.1,91.14,49484.0,74.6985,74.8215,74.6658,74.6985,49484.0
2017-12-14 09:45:00,91.14,91.19,91.01,91.19,59009.0,74.6985,74.7395,74.592,74.7395,59009.0
2017-12-14 09:50:00,91.19,91.29,91.16,91.27,76576.0,74.7395,74.8215,74.7149,74.8051,76576.0
2017-12-14 09:55:00,91.27,91.35,91.25,91.3,59011.0,74.8051,74.8707,74.7887,74.8297,59011.0
2017-12-14 10:00:00,91.29,91.3,91.14,91.15,55370.0,74.8215,74.8297,74.6985,74.7067,55370.0
2017-12-14 10:05:00,91.16,91.23,91.12,91.2,49080.0,74.7149,74.7723,74.6822,74.7477,49080.0
2017-12-14 10:10:00,91.21,91.22,91.06,91.13,84238.0,74.7559,74.7641,74.633,74.6903,84238.0
2017-12-14 10:15:00,91.13,91.21,91.13,91.2,49376.0,74.6903,74.7559,74.6903,74.7477,49376.0
2017-12-14 10:20:00,91.21,91.23,91.17,91.18,41085.0,74.7559,74.7723,74.7231,74.7313,41085.0
2017-12-14 10:25:00,91.18,91.2,91.13,91.16,49230.0,74.7313,74.7477,74.6903,74.7149,49230.0
2017-12-14 10:30:00,91.17,91.22,91.11,91.11,33502.0,74.7231,74.7641,74.674,74.674,33502.0
2017-12-14 10:35:00,91.11,91.18,91.11,91.13,78888.0,74.674,74.7313,74.674,74.6903,78888.0
2017-12-14 10:40:00,91.12,91.23,91.11,91.23,50480.0,74.6822,74.7723,74.674,74.7723,50480.0
2017-12-14 10:45:00,91.23,91.27,91.21,91.25,55128.0,74.7723,74.8051,74.7559,74.7887,55128.0
2017-12-14 10:50:00,91.24,91.25,91.21,91.23,25111.0,74.7805,74.7887,74.7559,74.7723,25111.0
2017-12-14 10:55:00,91.24,91.27,91.21,91.22,37418.0,74.7805,74.8051,74.7559,74.7641,37418.0
2017-12-14 11:00:00,91.22,91.26,91.21,91.25,33755.0,74.7641,74.7969,74.7559,74.7887,33755.0
2017-12-14 11:05:00,91.25,91.27,91.15,91.15,75961.0,74.7887,74.8051,74.7067,74.7067,75961.0
2017-12-14 11:10:00,91.15,91.17,91.07,91.09,40608.0,74.7067,74.7231,74.6412,74.6576,40608.0
2017-12-14 11:15:00,91.1,91.2,91.07,91.19,159829.0,74.6658,74.7477,74.6412,74.7395,159829.0
2017-12-14 11:20:00,91.2,91.27,91.19,91.21,35092.0,74.7477,74.8051,74.7395,74.7559,35092.0
2017-12-14 11:25:00,91.2,91.27,91.18,91.23,39720.0,74.7477,74.8051,74.7313,74.7723,39720.0
2017-12-14 11:30:00,91.23,91.24,91.18,91.23,35563.0,74.7723,74.7805,74.7313,74.7723,35563.0
2017-12-14 11:35:00,91.23,91.25,91.2,91.23,35217.0,74.7723,74.7887,74.7477,74.7723,35217.0
2017-12-14 11:40:00,91.23,91.25,91.21,91.24,27012.0,74.7723,74.7887,74.7559,74.7805,27012.0
2017-12-14 11:45:00,91.24,91.26,91.18,91.19,45491.0,74.7805,74.7969,74.7313,74.7395,45491.0
2017-12-14 11:50:00,91.18,91.22,91.15,91.16,29132.0,74.7313,74.7641,74.7067,74.7149,29132.0
2017-12-14 11:55:00,91.16,91.22,91.15,91.22,36949.0,74.7149,74.7641,74.7067,74.7641,36949.0
2017-12-14 12:00:00,91.22,91.23,91.2,91.22,26051.0,74.7641,74.7723,74.7477,74.7641,26051.0
2017-12-14 12:05:00,91.22,91.27,91.22,91.24,55162.0,74.7641,74.8051,74.7641,74.7805,55162.0
2017-12-14 12:10:00,91.24,91.25,91.17,91.23,31977.0,74.7805,74.7887,74.7231,74.7723,31977.0
2017-12-14 12:15:00,91.23,91.23,91.19,91.21,32618.0,74.7723,74.7723,74.7395,74.7559,32618.0
2017-12-14 12:20:00,91.2,91.22,91.16,91.22,40607.0,74.7477,74.7641,74.7149,74.7641,40607.0
2017-12-14 12:25:00,91.22,91.26,91.21,91.23,34723.0,74.7641,74.7969,74.7559,74.7723,34723.0
2017-12-14 12:30:00,91.23,91.29,91.23,91.26,33167.0,74.7723,74.8215,74.7723,74.7969,33167.0
2017-12-14 12:35:00,91.26,91.28,91.24,91.24,22073.0,74.7969,74.8133,74.7805,74.7805,22073.0
2017-12-14 12:40:00,91.25,91.25,91.2,91.25,26387.0,74.7887,74.7887,74.7477,74.7887,26387.0
2017-12-14 12:45:00,91.24,91.27,91.22,91.25,25424.0,74.7805,74.8051,74.7641,74.7887,25424.0
2017-12-14 12:50:00,91.24,91.25,91.21,91.22,23697.0,74.7805,74.7887,74.7559,74.7641,23697.0
2017-12-14 12:55:00,91.22,91.25,91.18,91.22,42856.0,74.7641,74.7887,74.7313,74.7641,42856.0
2017-12-14 13:00:00,91.23,91.3,91.23,91.3,44326.0,74.7723,74.8297,74.7723,74.8297,44326.0
2017-12-14 13:05:00,91.3,91.34,91.3,91.33,24966.0,74.8297,74.8625,74.8297,74.8543,24966.0
2017-12-14 13:10:00,91.33,91.33,91.3,91.31,34492.0,74.8543,74.8543,74.8297,74.8379,34492.0
2017-12-14 13:15:00,91.3,91.43,91.3,91.37,48923.0,74.8297,74.9362,74.8297,74.8871,48923.0
2017-12-14 13:20:00,91.37,91.41,91.36,91.38,35229.0,74.8871,74.9198,74.8789,74.8952,35229.0
2017-12-14 13:25:00,91.39,91.41,91.36,91.38,36358.0,74.9034,74.9198,74.8789,74.8952,36358.0
2017-12-14 13:30:00,91.38,91.4,91.36,91.38,36120.0,74.8952,74.9116,74.8789,74.8952,36120.0
2017-12-14 13:35:00,91.38,91.39,91.32,91.34,40074.0,74.8952,74.9034,74.8461,74.8625,40074.0
2017-12-14 13:40:00,91.35,91.4,91.33,91.4,30836.0,74.8707,74.9116,74.8543,74.9116,30836.0
2017-12-14 13:45:00,91.4,91.42,91.37,91.4,36453.0,74.9116,74.928,74.8871,74.9116,36453.0
2017-12-14 13:50:00,91.4,91.43,91.38,91.42,38068.0,74.9116,74.9362,74.8952,74.928,38068.0
2017-12-14 13:55:00,91.43,91.43,91.34,91.35,62441.0,74.9362,74.9362,74.8625,74.8707,62441.0
2017-12-14 14:00:00,91.35,91.36,91.3,91.31,49403.0,74.8707,74.8789,74.8297,74.8379,49403.0
2017-12-14 14:05:00,91.31,91.32,91.27,91.31,63480.0,74.8379,74.8461,74.8051,74.8379,63480.0
2017-12-14 14:10:00,91.3,91.31,91.28,91.3,35730.0,74.8297,74.8379,74.8133,74.8297,35730.0
2017-12-14 14:15:00,91.3,91.31,91.26,91.29,46805.0,74.8297,74.8379,74.7969,74.8215,46805.0
2017-12-14 14:20:00,91.28,91.32,91.25,91.26,42710.0,74.8133,74.8461,74.7887,74.7969,42710.0
2017-12-14 14:25:00,91.27,91.3,91.24,91.26,39740.0,74.8051,74.8297,74.7805,74.7969,39740.0
2017-12-14 14:30:00,91.26,91.3,91.2,91.2,74994.0,74.7969,74.8297,74.7477,74.7477,74994.0
2017-12-14 14:35:00,91.2,91.24,91.2,91.2,36995.0,74.7477,74.7805,74.7477,74.7477,36995.0
2017-12-14 14:40:00,91.2,91.22,91.13,91.13,37954.0,74.7477,74.7641,74.6903,74.6903,37954.0
2017-12-14 14:45:00,91.14,91.21,91.13,91.19,57230.0,74.6985,74.7559,74.6903,74.7395,57230.0
2017-12-14 14:50:00,91.19,91.19,91.12,91.15,55328.0,74.7395,74.7395,74.6822,74.7067,55328.0
2017-12-14 14:55:00,91.15,91.24,91.15,91.23,46521.0,74.7067,74.7805,74.7067,74.7723,46521.0
2017-12-14 15:00:00,91.23,91.24,91.15,91.16,41908.0,74.7723,74.7805,74.7067,74.7149,41908.0
2017-12-14 15:05:00,91.16,91.17,91.09,91.15,58662.0,74.7149,74.7231,74.6576,74.7067,58662.0
2017-12-14 15:10:00,91.16,91.16,91.12,91.15,74221.0,74.7149,74.7149,74.6822,74.7067,74221.0
2017-12-14 15:15:00,91.15,91.15,91.09,91.09,62131.0,74.7067,74.7067,74.6576,74.6576,62131.0
2017-12-14 15:20:00,91.1,91.1,91.07,91.07,58968.0,74.6658,74.6658,74.6412,74.6412,58968.0
2017-12-14 15:25:00,91.08,91.1,91.04,91.06,120348.0,74.6494,74.6658,74.6166,74.633,120348.0
2017-12-14 15:30:00,91.07,91.17,91.06,91.15,92841.0,74.6412,74.7231,74.633,74.7067,92841.0
2017-12-14 15:35:00,91.14,91.16,91.13,91.14,79788.0,74.6985,74.7149,74.6903,74.6985,79788.0
2017-12-14 15:40:00,91.13,91.15,91.1,91.14,96687.0,74.6903,74.7067,74.6658,74.6985,96687.0
2017-12-14 15:45:00,91.13,91.16,91.11,91.13,135804.0,74.6903,74.7149,74.674,74.6903,135804.0
2017-12-14 15:50:00,91.13,91.13,91.04,91.09,132756.0,74.6903,74.6903,74.6166,74.6576,132756.0
2017-12-14 15:55:00,91.09,91.13,90.98,91.02,294321.0,74.6576,74.6903,74.5674,74.6002,294321.0
2017-12-15 09:30:00,91.57,91.98,91.48,91.95,3927029.0,75.051,75.387,74.9772,75.3624,3927029.0
2017-12-15 09:35:00,91.97,92.23,91.95,91.98,314565.0,75.3788,75.5919,75.3624,75.387,314565.0
2017-12-15 09:40:00,92.01,92.04,91.85,91.85,77916.0,75.4116,75.4362,75.2805,75.2805,77916.0
2017-12-15 09:45:00,91.85,92.06,91.77,91.97,78882.0,75.2805,75.4526,75.2149,75.3788,78882.0
2017-12-15 09:50:00,91.99,92.05,91.88,92.05,59316.0,75.3952,75.4444,75.305,75.4444,59316.0
2017-12-15 09:55:00,92.05,92.16,91.94,91.99,98554.0,75.4444,75.5345,75.3542,75.3952,98554.0
2017-12-15 10:00:00,91.99,91.99,91.8,91.83,58276.0,75.3952,75.3952,75.2395,75.2641,58276.0
2017-12-15 10:05:00,91.83,91.86,91.67,91.72,48358.0,75.2641,75.2887,75.1329,75.1739,48358.0
2017-12-15 10:10:00,91.72,91.73,91.62,91.7,75995.0,75.1739,75.1821,75.092,75.1575,75995.0
2017-12-15 10:15:00,91.71,91.86,91.71,91.85,72531.0,75.1657,75.2887,75.1657,75.2805,72531.0
2017-12-15 10:20:00,91.87,91.89,91.72,91.81,72939.0,75.2969,75.3132,75.1739,75.2477,72939.0
2017-12-15 10:25:00,91.82,91.84,91.71,91.78,48728.0,75.2559,75.2723,75.1657,75.2231,48728.0
2017-12-15 10:30:00,91.8,91.89,91.8,91.88,44043.0,75.2395,75.3132,75.2395,75.305,44043.0
2017-12-15 10:35:00,91.89,91.94,91.81,91.86,40648.0,75.3132,75.3542,75.2477,75.2887,40648.0
2017-12-15 10:40:00,91.86,91.94,91.85,91.94,31031.0,75.2887,75.3542,75.2805,75.3542,31031.0
2017-12-15 10:45:00,91.95,91.98,91.89,91.9,42769.0,75.3624,75.387,75.3132,75.3214,42769.0
2017-12-15 10:50:00,91.89,91.97,91.87,91.93,63713.0,75.3132,75.3788,75.2969,75.346,63713.0
2017-12-15 10:55:00,91.92,91.94,91.88,91.91,29638.0,75.3378,75.3542,75.305,75.3296,29638.0
2017-12-15 11:00:00,91.92,91.93,91.84,91.88,39026.0,75.3378,75.346,75.2723,75.305,39026.0
2017-12-15 11:05:00,91.87,91.9,91.85,91.89,35297.0,75.2969,75.3214,75.2805,75.3132,35297.0
2017-12-15 11:10:00,91.9,91.94,91.85,91.93,44694.0,75.3214,75.3542,75.2805,75.346,44694.0
2017-12-15 11:15:00,91.93,91.97,91.89,91.97,42738.0,75.346,75.3788,75.3132,75.3788,42738.0
2017-12-15 11:20:00,91.97,92.04,91.94,92.0,65581.0,75.3788,75.4362,75.3542,75.4034,65581.0
2017-12-15 11:25:00,92.01,92.2,92.01,92.19,57634.0,75.4116,75.5673,75.4116,75.5591,57634.0
2017-12-15 11:30:00,92.2,92.24,92.13,92.23,63388.0,75.5673,75.6001,75.5099,75.5919,63388.0
2017-12-15 11:35:00,92.23,92.27,92.16,92.19,49943.0,75.5919,75.6247,75.5345,75.5591,49943.0
2017-12-15 11:40:00,92.19,92.22,92.14,92.15,29347.0,75.5591,75.5837,75.5181,75.5263,29347.0
2017-12-15 11:45:00,92.16,92.22,92.15,92.16,62173.0,75.5345,75.5837,75.5263,75.5345,62173.0
2017-12-15 11:50:00,92.16,92.18,92.13,92.16,39723.0,75.5345,75.5509,75.5099,75.5345,39723.0
2017-12-15 11:55:00,92.17,92.23,92.16,92.18,41003.0,75.5427,75.5919,75.5345,75.5509,41003.0
2017-12-15 12:00:00,92.18,92.22,92.14,92.21,44250.0,75.5509,75.5837,75.5181,75.5755,44250.0
2017-12-15 12:05:00,92.22,92.27,92.21,92.26,28513.0,75.5837,75.6247,75.5755,75.6165,28513.0
2017-12-15 12:10:00,92.26,92.26,91.93,91.93,63600.0,75.6165,75.6165,75.346,75.346,63600.0
2017-12-15 12:15:00,91.93,92.0,91.82,91.85,57214.0,75.346,75.4034,75.2559,75.2805,57214.0
2017-12-15 12:20:00,91.84,91.86,91.74,91.75,50337.0,75.2723,75.2887,75.1903,75.1985,50337.0
2017-12-15 12:25:00,91.76,91.78,91.73,91.77,52722.0,75.2067,75.2231,75.1821,75.2149,52722.0
2017-12-15 12:30:00,91.76,91.78,91.65,91.65,60370.0,75.2067,75.2231,75.1165,75.1165,60370.0
2017-12-15 12:35:00,91.65,91.66,91.54,91.55,53806.0,75.1165,75.1247,75.0264,75.0346,53806.0
2017-12-15 12:40:00,91.54,91.61,91.53,91.6,51061.0,75.0264,75.0838,75.0182,75.0756,51061.0
2017-12-15 12:45:00,91.6,91.61,91.51,91.51,52962.0,75.0756,75.0838,75.0018,75.0018,52962.0
2017-12-15 12:50:00,91.51,91.6,91.51,91.59,29797.0,75.0018,75.0756,75.0018,75.0674,29797.0
2017-12-15 12:55:00,91.59,91.72,91.59,91.71,33231.0,75.0674,75.1739,75.0674,75.1657,33231.0
2017-12-15 13:00:00,91.72,91.75,91.67,91.72,32480.0,75.1739,75.1985,75.1329,75.1739,32480.0
2017-12-15 13:05:00,91.72,91.8,91.71,91.77,42365.0,75.1739,75.2395,75.1657,75.2149,42365.0
2017-12-15 13:10:00,91.78,91.8,91.69,91.71,32486.0,75.2231,75.2395,75.1493,75.1657,32486.0
2017-12-15 13:15:00,91.71,91.73,91.66,91.67,29641.0,75.1657,75.1821,75.1247,75.1329,29641.0
2017-12-15 13:20:00,91.66,91.67,91.61,91.61,23504.0,75.1247,75.1329,75.0838,75.0838,23504.0
2017-12-15 13:25:00,91.61,91.67,91.59,91.64,22183.0,75.0838,75.1329,75.0674,75.1083,22183.0
2017-12-15 13:30:00,91.63,91.64,91.58,91.59,22981.0,75.1001,75.1083,75.0592,75.0674,22981.0
2017-12-15 13:35:00,91.59,91.63,91.58,91.61,30744.0,75.0674,75.1001,75.0592,75.0838,30744.0
2017-12-15 13:40:00,91.6,91.65,91.56,91.64,39271.0,75.0756,75.1165,75.0428,75.1083,39271.0
2017-12-15 13:45:00,91.64,91.64,91.59,91.61,23746.0,75.1083,75.1083,75.0674,75.0838,23746.0
2017-12-15 13:50:00,91.61,91.62,91.56,91.59,31118.0,75.0838,75.092,75.0428,75.0674,31118.0
2017-12-15 13:55:00,91.59,91.65,91.56,91.64,27863.0,75.0674,75.1165,75.0428,75.1083,27863.0
2017-12-15 14:00:00,91.65,91.65,91.6,91.65,40864.0,75.1165,75.1165,75.0756,75.1165,40864.0
2017-12-15 14:05:00,91.65,91.67,91.63,91.64,54254.0,75.1165,75.1329,75.1001,75.1083,54254.0
2017-12-15 14:10:00,91.64,91.68,91.62,91.68,29799.0,75.1083,75.1411,75.092,75.1411,29799.0
2017-12-15 14:15:00,91.67,91.74,91.66,91.74,43923.0,75.1329,75.1903,75.1247,75.1903,43923.0
2017-12-15 14:20:00,91.74,91.8,91.7,91.71,49134.0,75.1903,75.2395,75.1575,75.1657,49134.0
2017-12-15 14:25:00,91.71,91.75,91.68,91.72,46283.0,75.1657,75.1985,75.1411,75.1739,46283.0
2017-12-15 14:30:00,91.72,91.73,91.69,91.69,34738.0,75.1739,75.1821,75.1493,75.1493,34738.0
2017-12-15 14:35:00,91.68,91.71,91.64,91.67,46628.0,75.1411,75.1657,75.1083,75.1329,46628.0
2017-12-15 14:40:00,91.67,91.73,91.66,91.7,34069.0,75.1329,75.1821,75.1247,75.1575,34069.0
2017-12-15 14:45:00,91.7,91.71,91.66,91.66,42508.0,75.1575,75.1657,75.1247,75.1247,42508.0
2017-12-15 14:50:00,91.66,91.69,91.63,91.69,33417.0,75.1247,75.1493,75.1001,75.1493,33417.0
2017-12-15 14:55:00,91.68,91.69,91.63,91.66,32194.0,75.1411,75.1493,75.1001,75.1247,32194.0
2017-12-15 15:00:00,91.66,91.7,91.66,91.69,32618.0,75.1247,75.1575,75.1247,75.1493,32618.0
2017-12-15 15:05:00,91.7,91.72,91.68,91.72,37942.0,75.1575,75.1739,75.1411,75.1739,37942.0
2017-12-15 15:10:00,91.71,91.76,91.71,91.75,69549.0,75.1657,75.2067,75.1657,75.1985,69549.0
2017-12-15 15:15:00,91.76,91.84,91.75,91.81,56054.0,75.2067,75.2723,75.1985,75.2477,56054.0
2017-12-15 15:20:00,91.81,91.9,91.8,91.84,55420.0,75.2477,75.3214,75.2395,75.2723,55420.0
2017-12-15 15:25:00,91.83,91.86,91.8,91.83,63966.0,75.2641,75.2887,75.2395,75.2641,63966.0
2017-12-15 15:30:00,91.83,91.88,91.82,91.85,68986.0,75.2641,75.305,75.2559,75.2805,68986.0
2017-12-15 15:35:00,91.85,91.93,91.85,91.91,72423.0,75.2805,75.346,75.2805,75.3296,72423.0
2017-12-15 15:40:00,91.91,91.96,91.88,91.9,79980.0,75.3296,75.3706,75.305,75.3214,79980.0
2017-12-15 15:45:00,91.9,91.95,91.8,91.81,200718.0,75.3214,75.3624,75.2395,75.2477,200718.0
2017-12-15 15:50:00,91.82,91.88,91.8,91.88,252401.0,75.2559,75.305,75.2395,75.305,252401.0
2017-12-15 15:55:00,91.88,91.89,91.76,91.86,609862.0,75.305,75.3132,75.2067,75.2887,609862.0
2017-12-18 09:30:00,91.98,92.43,91.88,92.33,262355.0,75.387,75.7558,75.305,75.6739,262355.0
2017-12-18 09:35:00,92.35,92.83,92.34,92.79,210782.0,75.6903,76.0837,75.6821,76.0509,210782.0
2017-12-18 09:40:00,92.8,92.91,92.75,92.86,149110.0,76.0591,76.1492,76.0181,76.1083,149110.0
2017-12-18 09:45:00,92.86,93.14,92.85,93.1,273335.0,76.1083,76.3377,76.1001,76.305,273335.0
2017-12-18 09:50:00,93.09,93.13,92.75,92.76,132793.0,76.2968,76.3296,76.0181,76.0263,132793.0
2017-12-18 09:55:00,92.76,92.86,92.7,92.85,110182.0,76.0263,76.1083,75.9771,76.1001,110182.0
2017-12-18 10:00:00,92.84,92.86,92.54,92.55,62641.0,76.0919,76.1083,75.846,75.8542,62641.0
2017-12-18 10:05:00,92.56,92.6,92.33,92.38,98076.0,75.8624,75.8952,75.6739,75.7148,98076.0
2017-12-18 10:10:00,92.39,92.46,92.28,92.3,75241.0,75.723,75.7804,75.6329,75.6493,75241.0
2017-12-18 10:15:00,92.3,92.45,92.27,92.44,74618.0,75.6493,75.7722,75.6247,75.764,74618.0
2017-12-18 10:20:00,92.45,92.47,92.32,92.34,42337.0,75.7722,75.7886,75.6657,75.6821,42337.0
2017-12-18 10:25:00,92.35,92.35,92.27,92.3,34672.0,75.6903,75.6903,75.6247,75.6493,34672.0
2017-12-18 10:30:00,92.31,92.45,92.22,92.45,120549.0,75.6575,75.7722,75.5837,75.7722,120549.0
2017-12-18 10:35:00,92.43,92.62,92.43,92.6,96011.0,75.7558,75.9116,75.7558,75.8952,96011.0
2017-12-18 10:40:00,92.6,92.7,92.58,92.68,62128.0,75.8952,75.9771,75.8788,75.9607,62128.0
2017-12-18 10:45:00,92.68,92.68,92.47,92.57,83656.0,75.9607,75.9607,75.7886,75.8706,83656.0
2017-12-18 10:50:00,92.57,92.57,92.45,92.46,41092.0,75.8706,75.8706,75.7722,75.7804,41092.0
2017-12-18 10:55:00,92.45,92.47,92.39,92.44,55966.0,75.7722,75.7886,75.723,75.764,55966.0
2017-12-18 11:00:00,92.45,92.5,92.38,92.5,73227.0,75.7722,75.8132,75.7148,75.8132,73227.0
2017-12-18 11:05:00,92.5,92.53,92.46,92.46,44077.0,75.8132,75.8378,75.7804,75.7804,44077.0
2017-12-18 11:10:00,92.47,92.49,92.39,92.48,41807.0,75.7886,75.805,75.723,75.7968,41807.0
2017-12-18 11:15:00,92.48,92.52,92.44,92.52,51254.0,75.7968,75.8296,75.764,75.8296,51254.0
2017-12-18 11:20:00,92.52,92.58,92.46,92.57,59680.0,75.8296,75.8788,75.7804,75.8706,59680.0
2017-12-18 11:25:00,92.57,92.58,92.52,92.58,56127.0,75.8706,75.8788,75.8296,75.8788,56127.0
2017-12-18 11:30:00,92.58,92.71,92.55,92.65,87276.0,75.8788,75.9853,75.8542,75.9361,87276.0
2017-12-18 11:35:00,92.65,92.75,92.64,92.73,59117.0,75.9361,76.0181,75.9279,76.0017,59117.0
2017-12-18 11:40:00,92.73,92.73,92.66,92.68,51886.0,76.0017,76.0017,75.9443,75.9607,51886.0
2017-12-18 11:45:00,92.67,92.71,92.63,92.7,41931.0,75.9525,75.9853,75.9197,75.9771,41931.0
2017-12-18 11:50:00,92.71,92.75,92.68,92.68,48064.0,75.9853,76.0181,75.9607,75.9607,48064.0
2017-12-18 11:55:00,92.68,92.74,92.66,92.72,53862.0,75.9607,76.0099,75.9443,75.9935,53862.0
2017-12-18 12:00:00,92.71,92.72,92.64,92.7,65711.0,75.9853,75.9935,75.9279,75.9771,65711.0
2017-12-18 12:05:00,92.71,92.76,92.67,92.75,131709.0,75.9853,76.0263,75.9525,76.0181,131709.0
2017-12-18 12:10:00,92.74,92.76,92.7,92.75,45730.0,76.0099,76.0263,75.9771,76.0181,45730.0
2017-12-18 12:15:00,92.75,92.77,92.71,92.74,28132.0,76.0181,76.0345,75.9853,76.0099,28132.0
2017-12-18 12:20:00,92.74,92.74,92.62,92.66,46429.0,76.0099,76.0099,75.9116,75.9443,46429.0
2017-12-18 12:25:00,92.66,92.69,92.61,92.62,36588.0,75.9443,75.9689,75.9034,75.9116,36588.0
2017-12-18 12:30:00,92.61,92.62,92.57,92.62,25486.0,75.9034,75.9116,75.8706,75.9116,25486.0
2017-12-18 12:35:00,92.61,92.63,92.57,92.59,28365.0,75.9034,75.9197,75.8706,75.887,28365.0
2017-12-18 12:40:00,92.59,92.61,92.56,92.59,28016.0,75.887,75.9034,75.8624,75.887,28016.0
2017-12-18 12:45:00,92.58,92.59,92.47,92.51,27791.0,75.8788,75.887,75.7886,75.8214,27791.0
2017-12-18 12:50:00,92.52,92.57,92.51,92.56,23359.0,75.8296,75.8706,75.8214,75.8624,23359.0
2017-12-18 12:55:00,92.56,92.57,92.54,92.54,26418.0,75.8624,75.8706,75.846,75.846,26418.0
2017-12-18 13:00:00,92.53,92.56,92.51,92.54,22252.0,75.8378,75.8624,75.8214,75.846,22252.0
2017-12-18 13:05:00,92.53,92.54,92.42,92.44,34875.0,75.8378,75.846,75.7476,75.764,34875.0
2017-12-18 13:10:00,92.44,92.48,92.42,92.47,16941.0,75.764,75.7968,75.7476,75.7886,16941.0
2017-12-18 13:15:00,92.48,92.48,92.35,92.35,59314.0,75.7968,75.7968,75.6903,75.6903,59314.0
2017-12-18 13:20:00,92.35,92.44,92.35,92.37,34194.0,75.6903,75.764,75.6903,75.7067,34194.0
2017-12-18 13:25:00,92.38,92.49,92.38,92.45,27694.0,75.7148,75.805,75.7148,75.7722,27694.0
2017-12-18 13:30:00,92.45,92.45,92.4,92.43,30054.0,75.7722,75.7722,75.7312,75.7558,30054.0
2017-12-18 13:35:00,92.42,92.46,92.38,92.39,33392.0,75.7476,75.7804,75.7148,75.723,33392.0
2017-12-18 13:40:00,92.4,92.41,92.37,92.39,32576.0,75.7312,75.7394,75.7067,75.723,32576.0
2017-12-18 13:45:00,92.39,92.39,92.28,92.32,46135.0,75.723,75.723,75.6329,75.6657,46135.0
2017-12-18 13:50:00,92.32,92.34,92.28,92.31,39334.0,75.6657,75.6821,75.6329,75.6575,39334.0
2017-12-18 13:55:00,92.31,92.34,92.31,92.33,36592.0,75.6575,75.6821,75.6575,75.6739,36592.0
2017-12-18 14:00:00,92.32,92.37,92.3,92.31,39201.0,75.6657,75.7067,75.6493,75.6575,39201.0
2017-12-18 14:05:00,92.31,92.34,92.31,92.31,38453.0,75.6575,75.6821,75.6575,75.6575,38453.0
2017-12-18 14:10:00,92.31,92.34,92.22,92.23,38413.0,75.6575,75.6821,75.5837,75.5919,38413.0
2017-12-18 14:15:00,92.24,92.25,92.21,92.25,29165.0,75.6001,75.6083,75.5755,75.6083,29165.0
2017-12-18 14:20:00,92.25,92.26,92.16,92.16,46801.0,75.6083,75.6165,75.5345,75.5345,46801.0
2017-12-18 14:25:00,92.17,92.17,92.06,92.13,60919.0,75.5427,75.5427,75.4526,75.5099,60919.0
2017-12-18 14:30:00,92.13,92.17,92.13,92.15,75991.0,75.5099,75.5427,75.5099,75.5263,75991.0
2017-12-18 14:35:00,92.14,92.18,92.1,92.12,51906.0,75.5181,75.5509,75.4854,75.5018,51906.0
2017-12-18 14:40:00,92.12,92.14,92.05,92.14,50748.0,75.5018,75.5181,75.4444,75.5181,50748.0
2017-12-18 14:45:00,92.13,92.14,92.06,92.08,115460.0,75.5099,75.5181,75.4526,75.469,115460.0
2017-12-18 14:50:00,92.08,92.13,92.05,92.12,67200.0,75.469,75.5099,75.4444,75.5018,67200.0
2017-12-18 14:55:00,92.12,92.13,92.07,92.09,57276.0,75.5018,75.5099,75.4608,75.4772,57276.0
2017-12-18 15:00:00,92.09,92.11,92.05,92.07,58363.0,75.4772,75.4936,75.4444,75.4608,58363.0
2017-12-18 15:05:00,92.08,92.08,92.02,92.06,63242.0,75.469,75.469,75.4198,75.4526,63242.0
2017-12-18 15:10:00,92.06,92.07,92.03,92.03,36197.0,75.4526,75.4608,75.428,75.428,36197.0
2017-12-18 15:15:00,92.04,92.04,92.0,92.04,49503.0,75.4362,75.4362,75.4034,75.4362,49503.0
2017-12-18 15:20:00,92.03,92.08,92.03,92.05,49842.0,75.428,75.469,75.428,75.4444,49842.0
2017-12-18 15:25:00,92.05,92.07,92.04,92.06,51434.0,75.4444,75.4608,75.4362,75.4526,51434.0
2017-12-18 15:30:00,92.06,92.08,92.04,92.06,59246.0,75.4526,75.469,75.4362,75.4526,59246.0
2017-12-18 15:35:00,92.05,92.06,91.97,91.97,75541.0,75.4444,75.4526,75.3788,75.3788,75541.0
2017-12-18 15:40:00,91.98,91.98,91.89,91.92,113188.0,75.387,75.387,75.3132,75.3378,113188.0
2017-12-18 15:45:00,91.91,91.94,91.88,91.91,134665.0,75.3296,75.3542,75.305,75.3296,134665.0
2017-12-18 15:50:00,91.91,91.94,91.83,91.93,152516.0,75.3296,75.3542,75.2641,75.346,152516.0
2017-12-18 15:55:00,91.92,91.95,91.81,91.89,519506.0,75.3378,75.3624,75.2477,75.3132,519506.0
2017-12-19 09:30:00,92.0,92.14,91.9,91.97,238289.0,75.4034,75.5181,75.3214,75.3788,238289.0
2017-12-19 09:35:00,91.98,92.02,91.61,91.64,137939.0,75.387,75.4198,75.0838,75.1083,137939.0
2017-12-19 09:40:00,91.64,91.75,91.58,91.65,96292.0,75.1083,75.1985,75.0592,75.1165,96292.0
2017-12-19 09:45:00,91.65,91.78,91.6,91.6,90106.0,75.1165,75.2231,75.0756,75.0756,90106.0
2017-12-19 09:50:00,91.61,91.87,91.58,91.81,84664.0,75.0838,75.2969,75.0592,75.2477,84664.0
2017-12-19 09:55:00,91.8,91.91,91.76,91.83,60299.0,75.2395,75.3296,75.2067,75.2641,60299.0
2017-12-19 10:00:00,91.84,91.92,91.82,91.88,83271.0,75.2723,75.3378,75.2559,75.305,83271.0
2017-12-19 10:05:00,91.87,91.9,91.85,91.87,66297.0,75.2969,75.3214,75.2805,75.2969,66297.0
2017-12-19 10:10:00,91.87,91.9,91.79,91.85,64752.0,75.2969,75.3214,75.2313,75.2805,64752.0
2017-12-19 10:15:00,91.86,91.86,91.72,91.85,73285.0,75.2887,75.2887,75.1739,75.2805,73285.0
2017-12-19 10:20:00,91.85,91.89,91.79,91.84,67864.0,75.2805,75.3132,75.2313,75.2723,67864.0
2017-12-19 10:25:00,91.84,91.86,91.77,91.78,39181.0,75.2723,75.2887,75.2149,75.2231,39181.0
2017-12-19 10:30:00,91.79,91.9,91.78,91.87,50007.0,75.2313,75.3214,75.2231,75.2969,50007.0
2017-12-19 10:35:00,91.87,91.87,91.77,91.79,52111.0,75.2969,75.2969,75.2149,75.2313,52111.0
2017-12-19 10:40:00,91.79,91.89,91.76,91.86,53370.0,75.2313,75.3132,75.2067,75.2887,53370.0
2017-12-19 10:45:00,91.86,91.88,91.8,91.84,41794.0,75.2887,75.305,75.2395,75.2723,41794.0
2017-12-19 10:50:00,91.83,91.88,91.82,91.88,37395.0,75.2641,75.305,75.2559,75.305,37395.0
2017-12-19 10:55:00,91.88,91.91,91.84,91.91,30389.0,75.305,75.3296,75.2723,75.3296,30389.0
2017-12-19 11:00:00,91.9,91.95,91.87,91.89,61801.0,75.3214,75.3624,75.2969,75.3132,61801.0
2017-12-19 11:05:00,91.9,91.9,91.84,91.85,38368.0,75.3214,75.3214,75.2723,75.2805,38368.0
2017-12-19 11:10:00,91.85,91.86,91.73,91.84,47179.0,75.2805,75.2887,75.1821,75.2723,47179.0
2017-12-19 11:15:00,91.84,91.88,91.78,91.87,49665.0,75.2723,75.305,75.2231,75.2969,49665.0
2017-12-19 11:20:00,91.88,91.88,91.77,91.78,44028.0,75.305,75.305,75.2149,75.2231,44028.0
2017-12-19 11:25:00,91.77,91.84,91.76,91.8,29016.0,75.2149,75.2723,75.2067,75.2395,29016.0
2017-12-19 11:30:00,91.79,91.82,91.74,91.8,42212.0,75.2313,75.2559,75.1903,75.2395,42212.0
2017-12-19 11:35:00,91.8,91.82,91.77,91.78,20066.0,75.2395,75.2559,75.2149,75.2231,20066.0
2017-12-19 11:40:00,91.79,91.85,91.78,91.85,38958.0,75.2313,75.2805,75.2231,75.2805,38958.0
2017-12-19 11:45:00,91.84,91.85,91.77,91.83,35127.0,75.2723,75.2805,75.2149,75.2641,35127.0
2017-12-19 11:50:00,91.84,91.84,91.79,91.84,18953.0,75.2723,75.2723,75.2313,75.2723,18953.0
2017-12-19 11:55:00,91.84,91.84,91.76,91.78,24798.0,75.2723,75.2723,75.2067,75.2231,24798.0
2017-12-19 12:00:00,91.78,91.79,91.68,91.71,40743.0,75.2231,75.2313,75.1411,75.1657,40743.0
2017-12-19 12:05:00,91.71,91.76,91.67,91.74,30124.0,75.1657,75.2067,75.1329,75.1903,30124.0
2017-12-19 12:10:00,91.73,91.76,91.7,91.75,34634.0,75.1821,75.2067,75.1575,75.1985,34634.0
2017-12-19 12:15:00,91.75,91.79,91.73,91.78,19302.0,75.1985,75.2313,75.1821,75.2231,19302.0
2017-12-19 12:20:00,91.79,91.84,91.77,91.81,46759.0,75.2313,75.2723,75.2149,75.2477,46759.0
2017-12-19 12:25:00,91.8,91.87,91.8,91.85,41408.0,75.2395,75.2969,75.2395,75.2805,41408.0
2017-12-19 12:30:00,91.85,91.89,91.83,91.87,39477.0,75.2805,75.3132,75.2641,75.2969,39477.0
2017-12-19 12:35:00,91.87,91.89,91.85,91.89,35943.0,75.2969,75.3132,75.2805,75.3132,35943.0
2017-12-19 12:40:00,91.88,91.89,91.83,91.86,27269.0,75.305,75.3132,75.2641,75.2887,27269.0
2017-12-19 12:45:00,91.86,91.89,91.85,91.86,25830.0,75.2887,75.3132,75.2805,75.2887,25830.0
2017-12-19 12:50:00,91.87,91.9,91.85,91.88,40601.0,75.2969,75.3214,75.2805,75.305,40601.0
2017-12-19 12:55:00,91.88,91.88,91.86,91.87,19537.0,75.305,75.305,75.2887,75.2969,19537.0
2017-12-19 13:00:00,91.88,91.9,91.86,91.89,42094.0,75.305,75.3214,75.2887,75.3132,42094.0
2017-12-19 13:05:00,91.9,91.94,91.87,91.89,39384.0,75.3214,75.3542,75.2969,75.3132,39384.0
2017-12-19 13:10:00,91.88,91.89,91.84,91.84,20174.0,75.305,75.3132,75.2723,75.2723,20174.0
2017-12-19 13:15:00,91.84,91.87,91.84,91.86,21656.0,75.2723,75.2969,75.2723,75.2887,21656.0
2017-12-19 13:20:00,91.86,91.86,91.84,91.85,9498.0,75.2887,75.2887,75.2723,75.2805,9498.0
2017-12-19 13:25:00,91.85,91.87,91.82,91.86,37828.0,75.2805,75.2969,75.2559,75.2887,37828.0
2017-12-19 13:30:00,91.85,91.91,91.84,91.87,51282.0,75.2805,75.3296,75.2723,75.2969,51282.0
2017-12-19 13:35:00,91.87,91.87,91.84,91.85,22754.0,75.2969,75.2969,75.2723,75.2805,22754.0
2017-12-19 13:40:00,91.85,91.86,91.78,91.79,26345.0,75.2805,75.2887,75.2231,75.2313,26345.0
2017-12-19 13:45:00,91.79,91.8,91.75,91.77,28112.0,75.2313,75.2395,75.1985,75.2149,28112.0
2017-12-19 13:50:00,91.77,91.78,91.72,91.73,39344.0,75.2149,75.2231,75.1739,75.1821,39344.0
2017-12-19 13:55:00,91.72,91.8,91.72,91.79,26024.0,75.1739,75.2395,75.1739,75.2313,26024.0
2017-12-19 14:00:00,91.79,91.82,91.77,91.8,23121.0,75.2313,75.2559,75.2149,75.2395,23121.0
2017-12-19 14:05:00,91.81,91.86,91.8,91.8,24853.0,75.2477,75.2887,75.2395,75.2395,24853.0
2017-12-19 14:10:00,91.8,91.81,91.74,91.76,32130.0,75.2395,75.2477,75.1903,75.2067,32130.0
2017-12-19 14:15:00,91.77,91.78,91.75,91.76,29816.0,75.2149,75.2231,75.1985,75.2067,29816.0
2017-12-19 14:20:00,91.76,91.87,91.75,91.85,39600.0,75.2067,75.2969,75.1985,75.2805,39600.0
2017-12-19 14:25:00,91.86,91.86,91.82,91.85,30818.0,75.2887,75.2887,75.2559,75.2805,30818.0
2017-12-19 14:30:00,91.85,91.86,91.81,91.83,35826.0,75.2805,75.2887,75.2477,75.2641,35826.0
2017-12-19 14:35:00,91.84,91.87,91.83,91.84,24301.0,75.2723,75.2969,75.2641,75.2723,24301.0
2017-12-19 14:40:00,91.84,91.85,91.81,91.82,28375.0,75.2723,75.2805,75.2477,75.2559,28375.0
2017-12-19 14:45:00,91.82,91.82,91.77,91.78,22239.0,75.2559,75.2559,75.2149,75.2231,22239.0
2017-12-19 14:50:00,91.78,91.78,91.7,91.73,65097.0,75.2231,75.2231,75.1575,75.1821,65097.0
2017-12-19 14:55:00,91.73,91.76,91.71,91.73,38427.0,75.1821,75.2067,75.1657,75.1821,38427.0
2017-12-19 15:00:00,91.73,91.74,91.7,91.72,72318.0,75.1821,75.1903,75.1575,75.1739,72318.0
2017-12-19 15:05:00,91.71,91.72,91.68,91.7,35647.0,75.1657,75.1739,75.1411,75.1575,35647.0
2017-12-19 15:10:00,91.69,91.74,91.67,91.74,39832.0,75.1493,75.1903,75.1329,75.1903,39832.0
2017-12-19 15:15:00,91.73,91.78,91.73,91.77,38510.0,75.1821,75.2231,75.1821,75.2149,38510.0
2017-12-19 15:20:00,91.77,91.82,91.76,91.79,53465.0,75.2149,75.2559,75.2067,75.2313,53465.0
2017-12-19 15:25:00,91.79,91.8,91.76,91.8,32309.0,75.2313,75.2395,75.2067,75.2395,32309.0
2017-12-19 15:30:00,91.8,91.8,91.73,91.77,68264.0,75.2395,75.2395,75.1821,75.2149,68264.0
2017-12-19 15:35:00,91.78,91.81,91.76,91.79,54129.0,75.2231,75.2477,75.2067,75.2313,54129.0
2017-12-19 15:40:00,91.8,91.8,91.74,91.76,64031.0,75.2395,75.2395,75.1903,75.2067,64031.0
2017-12-19 15:45:00,91.75,91.79,91.73,91.77,71674.0,75.1985,75.2313,75.1821,75.2149,71674.0
2017-12-19 15:50:00,91.76,91.83,91.73,91.83,113474.0,75.2067,75.2641,75.1821,75.2641,113474.0
2017-12-19 15:55:00,91.83,91.83,91.64,91.67,287299.0,75.2641,75.2641,75.1083,75.1329,287299.0
2017-12-20 09:30:00,91.8,91.97,91.61,91.72,220817.0,75.2395,75.3788,75.0838,75.1739,220817.0
2017-12-20 09:35:00,91.73,91.93,91.6,91.67,92418.0,75.1821,75.346,75.0756,75.1329,92418.0
2017-12-20 09:40:00,91.67,91.73,91.56,91.61,66387.0,75.1329,75.1821,75.0428,75.0838,66387.0
2017-12-20 09:45:00,91.6,91.61,91.43,91.45,100962.0,75.0756,75.0838,74.9362,74.9526,100962.0
2017-12-20 09:50:00,91.46,91.55,91.43,91.51,57337.0,74.9608,75.0346,74.9362,75.0018,57337.0
2017-12-20 09:55:00,91.51,91.61,91.48,91.48,50482.0,75.0018,75.0838,74.9772,74.9772,50482.0
2017-12-20 10:00:00,91.49,91.53,91.35,91.42,112487.0,74.9854,75.0182,74.8707,74.928,112487.0
2017-12-20 10:05:00,91.43,91.55,91.43,91.47,62696.0,74.9362,75.0346,74.9362,74.969,62696.0
2017-12-20 10:10:00,91.48,91.52,91.44,91.5,52136.0,74.9772,75.01,74.9444,74.9936,52136.0
2017-12-20 10:15:00,91.5,91.51,91.42,91.43,53686.0,74.9936,75.0018,74.928,74.9362,53686.0
2017-12-20 10:20:00,91.45,91.46,91.35,91.35,46737.0,74.9526,74.9608,74.8707,74.8707,46737.0
2017-12-20 10:25:00,91.36,91.46,91.36,91.44,90175.0,74.8789,74.9608,74.8789,74.9444,90175.0
2017-12-20 10:30:00,91.44,91.58,91.44,91.57,33639.0,74.9444,75.0592,74.9444,75.051,33639.0
2017-12-20 10:35:00,91.58,91.61,91.49,91.51,38708.0,75.0592,75.0838,74.9854,75.0018,38708.0
2017-12-20 10:40:00,91.5,91.62,91.5,91.58,53444.0,74.9936,75.092,74.9936,75.0592,53444.0
2017-12-20 10:45:00,91.59,91.62,91.55,91.58,33008.0,75.0674,75.092,75.0346,75.0592,33008.0
2017-12-20 10:50:00,91.58,91.6,91.54,91.58,35692.0,75.0592,75.0756,75.0264,75.0592,35692.0
2017-12-20 10:55:00,91.59,91.66,91.57,91.65,37016.0,75.0674,75.1247,75.051,75.1165,37016.0
2017-12-20 11:00:00,91.64,91.76,91.63,91.7,41879.0,75.1083,75.2067,75.1001,75.1575,41879.0
2017-12-20 11:05:00,91.7,91.72,91.62,91.65,25754.0,75.1575,75.1739,75.092,75.1165,25754.0
2017-12-20 11:10:00,91.65,91.66,91.59,91.59,31804.0,75.1165,75.1247,75.0674,75.0674,31804.0
2017-12-20 11:15:00,91.59,91.6,91.48,91.5,35529.0,75.0674,75.0756,74.9772,74.9936,35529.0
2017-12-20 11:20:00,91.5,91.58,91.48,91.57,57914.0,74.9936,75.0592,74.9772,75.051,57914.0
2017-12-20 11:25:00,91.56,91.57,91.5,91.55,32452.0,75.0428,75.051,74.9936,75.0346,32452.0
2017-12-20 11:30:00,91.55,91.55,91.45,91.54,46899.0,75.0346,75.0346,74.9526,75.0264,46899.0
2017-12-20 11:35:00,91.55,91.57,91.5,91.55,20985.0,75.0346,75.051,74.9936,75.0346,20985.0
2017-12-20 11:40:00,91.55,91.56,91.44,91.44,37716.0,75.0346,75.0428,74.9444,74.9444,37716.0
2017-12-20 11:45:00,91.45,91.54,91.43,91.54,49173.0,74.9526,75.0264,74.9362,75.0264,49173.0
2017-12-20 11:50:00,91.53,91.54,91.48,91.48,29756.0,75.0182,75.0264,74.9772,74.9772,29756.0
2017-12-20 11:55:00,91.47,91.51,91.45,91.45,29017.0,74.969,75.0018,74.9526,74.9526,29017.0
2017-12-20 12:00:00,91.46,91.53,91.45,91.48,53545.0,74.9608,75.0182,74.9526,74.9772,53545.0
2017-12-20 12:05:00,91.48,91.48,91.41,91.43,28957.0,74.9772,74.9772,74.9198,74.9362,28957.0
2017-12-20 12:10:00,91.43,91.45,91.4,91.45,33850.0,74.9362,74.9526,74.9116,74.9526,33850.0
2017-12-20 12:15:00,91.45,91.46,91.43,91.45,44812.0,74.9526,74.9608,74.9362,74.9526,44812.0
2017-12-20 12:20:00,91.45,91.47,91.42,91.43,40388.0,74.9526,74.969,74.928,74.9362,40388.0
2017-12-20 12:25:00,91.42,91.46,91.42,91.44,48211.0,74.928,74.9608,74.928,74.9444,48211.0
2017-12-20 12:30:00,91.45,91.48,91.43,91.47,82727.0,74.9526,74.9772,74.9362,74.969,82727.0
2017-12-20 12:35:00,91.47,91.53,91.46,91.49,37522.0,74.969,75.0182,74.9608,74.9854,37522.0
2017-12-20 12:40:00,91.5,91.53,91.48,91.53,22441.0,74.9936,75.0182,74.9772,75.0182,22441.0
2017-12-20 12:45:00,91.52,91.55,91.5,91.52,30913.0,75.01,75.0346,74.9936,75.01,30913.0
2017-12-20 12:50:00,91.53,91.54,91.48,91.48,23967.0,75.0182,75.0264,74.9772,74.9772,23967.0
2017-12-20 12:55:00,91.48,91.49,91.37,91.45,38711.0,74.9772,74.9854,74.8871,74.9526,38711.0
2017-12-20 13:00:00,91.46,91.5,91.43,91.5,21722.0,74.9608,74.9936,74.9362,74.9936,21722.0
2017-12-20 13:05:00,91.51,91.58,91.51,91.56,72518.0,75.0018,75.0592,75.0018,75.0428,72518.0
2017-12-20 13:10:00,91.56,91.57,91.54,91.55,30267.0,75.0428,75.051,75.0264,75.0346,30267.0
2017-12-20 13:15:00,91.56,91.56,91.54,91.54,30111.0,75.0428,75.0428,75.0264,75.0264,30111.0
2017-12-20 13:20:00,91.54,91.54,91.47,91.5,221808.0,75.0264,75.0264,74.969,74.9936,221808.0
2017-12-20 13:25:00,91.5,91.54,91.5,91.53,25378.0,74.9936,75.0264,74.9936,75.0182,25378.0
2017-12-20 13:30:00,91.53,91.53,91.44,91.45,54894.0,75.0182,75.0182,74.9444,74.9526,54894.0
2017-12-20 13:35:00,91.44,91.48,91.44,91.48,8247.0,74.9444,74.9772,74.9444,74.9772,8247.0
2017-12-20 13:40:00,91.48,91.49,91.46,91.47,17915.0,74.9772,74.9854,74.9608,74.969,17915.0
2017-12-20 13:45:00,91.46,91.48,91.46,91.47,21120.0,74.9608,74.9772,74.9608,74.969,21120.0
2017-12-20 13:50:00,91.47,91.53,91.47,91.53,23943.0,74.969,75.0182,74.969,75.0182,23943.0
2017-12-20 13:55:00,91.52,91.53,91.51,91.52,17038.0,75.01,75.0182,75.0018,75.01,17038.0
2017-12-20 14:00:00,91.53,91.57,91.52,91.54,60568.0,75.0182,75.051,75.01,75.0264,60568.0
2017-12-20 14:05:00,91.54,91.57,91.54,91.55,38206.0,75.0264,75.051,75.0264,75.0346,38206.0
2017-12-20 14:10:00,91.55,91.57,91.51,91.54,28338.0,75.0346,75.051,75.0018,75.0264,28338.0
2017-12-20 14:15:00,91.53,91.54,91.51,91.52,28502.0,75.0182,75.0264,75.0018,75.01,28502.0
2017-12-20 14:20:00,91.52,91.52,91.5,91.51,17478.0,75.01,75.01,74.9936,75.0018,17478.0
2017-12-20 14:25:00,91.51,91.51,91.46,91.5,35583.0,75.0018,75.0018,74.9608,74.9936,35583.0
2017-12-20 14:30:00,91.5,91.51,91.47,91.47,33977.0,74.9936,75.0018,74.969,74.969,33977.0
2017-12-20 14:35:00,91.47,91.51,91.46,91.49,33652.0,74.969,75.0018,74.9608,74.9854,33652.0
2017-12-20 14:40:00,91.48,91.49,91.42,91.43,43144.0,74.9772,74.9854,74.928,74.9362,43144.0
2017-12-20 14:45:00,91.43,91.46,91.41,91.43,37207.0,74.9362,74.9608,74.9198,74.9362,37207.0
2017-12-20 14:50:00,91.44,91.45,91.4,91.42,48323.0,74.9444,74.9526,74.9116,74.928,48323.0
2017-12-20 14:55:00,91.43,91.44,91.39,91.42,55308.0,74.9362,74.9444,74.9034,74.928,55308.0
2017-12-20 15:00:00,91.41,91.46,91.41,91.44,35320.0,74.9198,74.9608,74.9198,74.9444,35320.0
2017-12-20 15:05:00,91.44,91.46,91.4,91.46,46364.0,74.9444,74.9608,74.9116,74.9608,46364.0
2017-12-20 15:10:00,91.45,91.52,91.45,91.51,51950.0,74.9526,75.01,74.9526,75.0018,51950.0
2017-12-20 15:15:00,91.5,91.56,91.49,91.55,37268.0,74.9936,75.0428,74.9854,75.0346,37268.0
2017-12-20 15:20:00,91.54,91.56,91.53,91.55,30960.0,75.0264,75.0428,75.0182,75.0346,30960.0
2017-12-20 15:25:00,91.55,91.58,91.54,91.56,41359.0,75.0346,75.0592,75.0264,75.0428,41359.0
2017-12-20 15:30:00,91.56,91.57,91.5,91.52,70213.0,75.0428,75.051,74.9936,75.01,70213.0
2017-12-20 15:35:00,91.53,91.56,91.5,91.56,60202.0,75.0182,75.0428,74.9936,75.0428,60202.0
2017-12-20 15:40:00,91.56,91.6,91.55,91.58,109992.0,75.0428,75.0756,75.0346,75.0592,109992.0
2017-12-20 15:45:00,91.58,91.59,91.53,91.59,94322.0,75.0592,75.0674,75.0182,75.0674,94322.0
2017-12-20 15:50:00,91.58,91.63,91.55,91.63,90637.0,75.0592,75.1001,75.0346,75.1001,90637.0
2017-12-20 15:55:00,91.63,91.7,91.53,91.57,410693.0,75.1001,75.1575,75.0182,75.051,410693.0
2017-12-21 09:30:00,91.66,92.08,91.61,91.97,237136.0,75.1247,75.469,75.0838,75.3788,237136.0
2017-12-21 09:35:00,92.01,92.01,91.59,91.75,51220.0,75.4116,75.4116,75.0674,75.1985,51220.0
2017-12-21 09:40:00,91.73,91.81,91.62,91.63,43055.0,75.1821,75.2477,75.092,75.1001,43055.0
2017-12-21 09:45:00,91.64,91.71,91.6,91.71,30100.0,75.1083,75.1657,75.0756,75.1657,30100.0
2017-12-21 09:50:00,91.72,91.73,91.6,91.61,33185.0,75.1739,75.1821,75.0756,75.0838,33185.0
2017-12-21 09:55:00,91.61,91.68,91.56,91.63,31107.0,75.0838,75.1411,75.0428,75.1001,31107.0
2017-12-21 10:00:00,91.63,91.68,91.6,91.6,33866.0,75.1001,75.1411,75.0756,75.0756,33866.0
2017-12-21 10:05:00,91.6,91.69,91.53,91.69,26196.0,75.0756,75.1493,75.0182,75.1493,26196.0
2017-12-21 10:10:00,91.68,91.79,91.68,91.76,28457.0,75.1411,75.2313,75.1411,75.2067,28457.0
2017-12-21 10:15:00,91.76,91.86,91.76,91.81,37730.0,75.2067,75.2887,75.2067,75.2477,37730.0
2017-12-21 10:20:00,91.8,91.82,91.75,91.79,31570.0,75.2395,75.2559,75.1985,75.2313,31570.0
2017-12-21 10:25:00,91.79,91.79,91.71,91.71,30919.0,75.2313,75.2313,75.1657,75.1657,30919.0
2017-12-21 10:30:00,91.71,91.85,91.69,91.83,35609.0,75.1657,75.2805,75.1493,75.2641,35609.0
2017-12-21 10:35:00,91.83,91.94,91.79,91.92,33497.0,75.2641,75.3542,75.2313,75.3378,33497.0
2017-12-21 10:40:00,91.93,91.98,91.89,91.97,47919.0,75.346,75.387,75.3132,75.3788,47919.0
2017-12-21 10:45:00,91.96,91.96,91.89,91.92,25201.0,75.3706,75.3706,75.3132,75.3378,25201.0
2017-12-21 10:50:00,91.91,91.92,91.85,91.92,31843.0,75.3296,75.3378,75.2805,75.3378,31843.0
2017-12-21 10:55:00,91.92,91.93,91.85,91.87,23949.0,75.3378,75.346,75.2805,75.2969,23949.0
2017-12-21 11:00:00,91.87,91.88,91.81,91.87,27369.0,75.2969,75.305,75.2477,75.2969,27369.0
2017-12-21 11:05:00,91.87,91.89,91.84,91.87,29552.0,75.2969,75.3132,75.2723,75.2969,29552.0
2017-12-21 11:10:00,91.89,91.89,91.84,91.86,28362.0,75.3132,75.3132,75.2723,75.2887,28362.0
2017-12-21 11:15:00,91.86,91.88,91.84,91.86,27876.0,75.2887,75.305,75.2723,75.2887,27876.0
2017-12-21 11:20:00,91.86,91.9,91.85,91.88,28369.0,75.2887,75.3214,75.2805,75.305,28369.0
2017-12-21 11:25:00,91.88,91.89,91.83,91.86,33782.0,75.305,75.3132,75.2641,75.2887,33782.0
2017-12-21 11:30:00,91.87,91.91,91.82,91.9,28843.0,75.2969,75.3296,75.2559,75.3214,28843.0
2017-12-21 11:35:00,91.9,91.94,91.89,91.94,22527.0,75.3214,75.3542,75.3132,75.3542,22527.0
2017-12-21 11:40:00,91.93,91.97,91.92,91.96,31524.0,75.346,75.3788,75.3378,75.3706,31524.0
2017-12-21 11:45:00,91.95,91.96,91.92,91.92,18617.0,75.3624,75.3706,75.3378,75.3378,18617.0
2017-12-21 11:50:00,91.92,91.92,91.86,91.89,20258.0,75.3378,75.3378,75.2887,75.3132,20258.0
2017-12-21 11:55:00,91.9,91.92,91.86,91.86,21318.0,75.3214,75.3378,75.2887,75.2887,21318.0
2017-12-21 12:00:00,91.87,91.87,91.82,91.83,37384.0,75.2969,75.2969,75.2559,75.2641,37384.0
2017-12-21 12:05:00,91.83,91.85,91.81,91.84,29362.0,75.2641,75.2805,75.2477,75.2723,29362.0
2017-12-21 12:10:00,91.84,91.88,91.82,91.87,27516.0,75.2723,75.305,75.2559,75.2969,27516.0
2017-12-21 12:15:00,91.87,91.93,91.87,91.92,36218.0,75.2969,75.346,75.2969,75.3378,36218.0
2017-12-21 12:20:00,91.92,91.93,91.88,91.89,27176.0,75.3378,75.346,75.305,75.3132,27176.0
2017-12-21 12:25:00,91.88,91.88,91.82,91.84,18499.0,75.305,75.305,75.2559,75.2723,18499.0
2017-12-21 12:30:00,91.84,91.86,91.82,91.82,23025.0,75.2723,75.2887,75.2559,75.2559,23025.0
2017-12-21 12:35:00,91.83,91.83,91.8,91.81,10967.0,75.2641,75.2641,75.2395,75.2477,10967.0
2017-12-21 12:40:00,91.81,91.81,91.79,91.81,9794.0,75.2477,75.2477,75.2313,75.2477,9794.0
2017-12-21 12:45:00,91.8,91.81,91.79,91.8,17437.0,75.2395,75.2477,75.2313,75.2395,17437.0
2017-12-21 12:50:00,91.81,91.83,91.79,91.82,27235.0,75.2477,75.2641,75.2313,75.2559,27235.0
2017-12-21 12:55:00,91.81,91.83,91.78,91.82,61225.0,75.2477,75.2641,75.2231,75.2559,61225.0
2017-12-21 13:00:00,91.82,91.9,91.82,91.9,30273.0,75.2559,75.3214,75.2559,75.3214,30273.0
2017-12-21 13:05:00,91.9,91.94,91.88,91.91,25071.0,75.3214,75.3542,75.305,75.3296,25071.0
2017-12-21 13:10:00,91.91,91.95,91.91,91.93,24463.0,75.3296,75.3624,75.3296,75.346,24463.0
2017-12-21 13:15:00,91.93,91.97,91.93,91.95,21703.0,75.346,75.3788,75.346,75.3624,21703.0
2017-12-21 13:20:00,91.96,91.99,91.94,91.97,23346.0,75.3706,75.3952,75.3542,75.3788,23346.0
2017-12-21 13:25:00,91.98,91.98,91.95,91.97,17273.0,75.387,75.387,75.3624,75.3788,17273.0
2017-12-21 13:30:00,91.96,91.97,91.88,91.91,35039.0,75.3706,75.3788,75.305,75.3296,35039.0
2017-12-21 13:35:00,91.91,91.91,91.84,91.87,15217.0,75.3296,75.3296,75.2723,75.2969,15217.0
2017-12-21 13:40:00,91.86,91.9,91.86,91.89,11307.0,75.2887,75.3214,75.2887,75.3132,11307.0
2017-12-21 13:45:00,91.9,91.9,91.88,91.89,18285.0,75.3214,75.3214,75.305,75.3132,18285.0
2017-12-21 13:50:00,91.89,91.9,91.85,91.89,25287.0,75.3132,75.3214,75.2805,75.3132,25287.0
2017-12-21 13:55:00,91.9,91.94,91.9,91.94,18824.0,75.3214,75.3542,75.3214,75.3542,18824.0
2017-12-21 14:00:00,91.94,91.94,91.88,91.88,21250.0,75.3542,75.3542,75.305,75.305,21250.0
2017-12-21 14:05:00,91.89,91.91,91.87,91.91,23914.0,75.3132,75.3296,75.2969,75.3296,23914.0
2017-12-21 14:10:00,91.9,91.91,91.88,91.88,22726.0,75.3214,75.3296,75.305,75.305,22726.0
2017-12-21 14:15:00,91.89,91.89,91.86,91.88,12978.0,75.3132,75.3132,75.2887,75.305,12978.0
2017-12-21 14:20:00,91.88,91.9,91.86,91.9,45804.0,75.305,75.3214,75.2887,75.3214,45804.0
2017-12-21 14:25:00,91.9,91.96,91.9,91.93,37003.0,75.3214,75.3706,75.3214,75.346,37003.0
2017-12-21 14:30:00,91.94,91.95,91.91,91.93,18420.0,75.3542,75.3624,75.3296,75.346,18420.0
2017-12-21 14:35:00,91.93,91.93,91.88,91.91,29511.0,75.346,75.346,75.305,75.3296,29511.0
2017-12-21 14:40:00,91.92,91.92,91.89,91.89,20633.0,75.3378,75.3378,75.3132,75.3132,20633.0
2017-12-21 14:45:00,91.89,91.89,91.88,91.88,11853.0,75.3132,75.3132,75.305,75.305,11853.0
2017-12-21 14:50:00,91.88,91.9,91.84,91.89,25045.0,75.305,75.3214,75.2723,75.3132,25045.0
2017-12-21 14:55:00,91.89,91.92,91.89,91.9,26165.0,75.3132,75.3378,75.3132,75.3214,26165.0
2017-12-21 15:00:00,91.9,91.92,91.86,91.87,35876.0,75.3214,75.3378,75.2887,75.2969,35876.0
2017-12-21 15:05:00,91.88,91.88,91.84,91.86,31254.0,75.305,75.305,75.2723,75.2887,31254.0
2017-12-21 15:10:00,91.85,91.87,91.8,91.8,25878.0,75.2805,75.2969,75.2395,75.2395,25878.0
2017-12-21 15:15:00,91.8,91.84,91.79,91.81,46274.0,75.2395,75.2723,75.2313,75.2477,46274.0
2017-12-21 15:20:00,91.81,91.85,91.8,91.85,46776.0,75.2477,75.2805,75.2395,75.2805,46776.0
2017-12-21 15:25:00,91.85,91.86,91.83,91.86,27088.0,75.2805,75.2887,75.2641,75.2887,27088.0
2017-12-21 15:30:00,91.86,91.87,91.84,91.84,53567.0,75.2887,75.2969,75.2723,75.2723,53567.0
2017-12-21 15:35:00,91.84,91.86,91.84,91.86,27818.0,75.2723,75.2887,75.2723,75.2887,27818.0
2017-12-21 15:40:00,91.86,91.87,91.81,91.81,71168.0,75.2887,75.2969,75.2477,75.2477,71168.0
2017-12-21 15:45:00,91.82,91.82,91.76,91.79,126664.0,75.2559,75.2559,75.2067,75.2313,126664.0
2017-12-21 15:50:00,91.78,91.79,91.65,91.65,103910.0,75.2231,75.2313,75.1165,75.1165,103910.0
2017-12-21 15:55:00,91.65,91.68,91.61,91.68,279881.0,75.1165,75.1411,75.0838,75.1411,279881.0
2017-12-22 09:30:00,91.79,92.05,91.72,92.05,144012.0,75.2313,75.4444,75.1739,75.4444,144012.0
2017-12-22 09:35:00,92.06,92.18,92.04,92.11,44536.0,75.4526,75.5509,75.4362,75.4936,44536.0
2017-12-22 09:40:00,92.11,92.28,92.02,92.27,61178.0,75.4936,75.6329,75.4198,75.6247,61178.0
2017-12-22 09:45:00,92.28,92.29,92.2,92.21,50957.0,75.6329,75.6411,75.5673,75.5755,50957.0
2017-12-22 09:50:00,92.21,92.32,92.21,92.29,48411.0,75.5755,75.6657,75.5755,75.6411,48411.0
2017-12-22 09:55:00,92.29,92.31,92.22,92.24,44804.0,75.6411,75.6575,75.5837,75.6001,44804.0
2017-12-22 10:00:00,92.27,92.31,92.18,92.31,49854.0,75.6247,75.6575,75.5509,75.6575,49854.0
2017-12-22 10:05:00,92.3,92.34,92.29,92.32,35544.0,75.6493,75.6821,75.6411,75.6657,35544.0
2017-12-22 10:10:00,92.33,92.37,92.27,92.3,108992.0,75.6739,75.7067,75.6247,75.6493,108992.0
2017-12-22 10:15:00,92.31,92.4,92.26,92.39,46611.0,75.6575,75.7312,75.6165,75.723,46611.0
2017-12-22 10:20:00,92.38,92.42,92.3,92.32,45827.0,75.7148,75.7476,75.6493,75.6657,45827.0
2017-12-22 10:25:00,92.33,92.38,92.32,92.35,33908.0,75.6739,75.7148,75.6657,75.6903,33908.0
2017-12-22 10:30:00,92.35,92.44,92.33,92.36,28975.0,75.6903,75.764,75.6739,75.6985,28975.0
2017-12-22 10:35:00,92.36,92.38,92.23,92.23,25583.0,75.6985,75.7148,75.5919,75.5919,25583.0
2017-12-22 10:40:00,92.21,92.25,92.19,92.25,18503.0,75.5755,75.6083,75.5591,75.6083,18503.0
2017-12-22 10:45:00,92.25,92.25,92.21,92.25,26832.0,75.6083,75.6083,75.5755,75.6083,26832.0
2017-12-22 10:50:00,92.24,92.41,92.24,92.38,43569.0,75.6001,75.7394,75.6001,75.7148,43569.0
2017-12-22 10:55:00,92.39,92.41,92.35,92.38,25516.0,75.723,75.7394,75.6903,75.7148,25516.0
2017-12-22 11:00:00,92.37,92.38,92.29,92.31,31225.0,75.7067,75.7148,75.6411,75.6575,31225.0
2017-12-22 11:05:00,92.31,92.32,92.23,92.25,28163.0,75.6575,75.6657,75.5919,75.6083,28163.0
2017-12-22 11:10:00,92.24,92.28,92.24,92.25,14699.0,75.6001,75.6329,75.6001,75.6083,14699.0
2017-12-22 11:15:00,92.25,92.26,92.12,92.15,33047.0,75.6083,75.6165,75.5018,75.5263,33047.0
2017-12-22 11:20:00,92.15,92.2,92.13,92.18,29594.0,75.5263,75.5673,75.5099,75.5509,29594.0
2017-12-22 11:25:00,92.17,92.23,92.17,92.21,31737.0,75.5427,75.5919,75.5427,75.5755,31737.0
2017-12-22 11:30:00,92.21,92.27,92.11,92.24,52186.0,75.5755,75.6247,75.4936,75.6001,52186.0
2017-12-22 11:35:00,92.23,92.24,92.16,92.18,20003.0,75.5919,75.6001,75.5345,75.5509,20003.0
2017-12-22 11:40:00,92.19,92.22,92.17,92.22,18822.0,75.5591,75.5837,75.5427,75.5837,18822.0
2017-12-22 11:45:00,92.23,92.31,92.22,92.29,37497.0,75.5919,75.6575,75.5837,75.6411,37497.0
2017-12-22 11:50:00,92.3,92.3,92.25,92.25,19981.0,75.6493,75.6493,75.6083,75.6083,19981.0
2017-12-22 11:55:00,92.26,92.26,92.21,92.21,19182.0,75.6165,75.6165,75.5755,75.5755,19182.0
2017-12-22 12:00:00,92.2,92.23,92.19,92.19,16278.0,75.5673,75.5919,75.5591,75.5591,16278.0
2017-12-22 12:05:00,92.19,92.19,92.14,92.19,24694.0,75.5591,75.5591,75.5181,75.5591,24694.0
2017-12-22 12:10:00,92.19,92.23,92.19,92.2,26117.0,75.5591,75.5919,75.5591,75.5673,26117.0
2017-12-22 12:15:00,92.19,92.26,92.18,92.22,37384.0,75.5591,75.6165,75.5509,75.5837,37384.0
2017-12-22 12:20:00,92.23,92.24,92.2,92.22,18007.0,75.5919,75.6001,75.5673,75.5837,18007.0
2017-12-22 12:25:00,92.23,92.24,92.16,92.16,23911.0,75.5919,75.6001,75.5345,75.5345,23911.0
2017-12-22 12:30:00,92.16,92.2,92.16,92.2,10284.0,75.5345,75.5673,75.5345,75.5673,10284.0
2017-12-22 12:35:00,92.19,92.21,92.16,92.21,24283.0,75.5591,75.5755,75.5345,75.5755,24283.0
2017-12-22 12:40:00,92.21,92.21,92.14,92.17,18706.0,75.5755,75.5755,75.5181,75.5427,18706.0
2017-12-22 12:45:00,92.16,92.19,92.12,92.12,19971.0,75.5345,75.5591,75.5018,75.5018,19971.0
2017-12-22 12:50:00,92.12,92.16,92.12,92.13,11546.0,75.5018,75.5345,75.5018,75.5099,11546.0
2017-12-22 12:55:00,92.13,92.15,92.11,92.11,11717.0,75.5099,75.5263,75.4936,75.4936,11717.0
2017-12-22 13:00:00,92.11,92.13,92.09,92.12,13982.0,75.4936,75.5099,75.4772,75.5018,13982.0
2017-12-22 13:05:00,92.12,92.18,92.09,92.18,31143.0,75.5018,75.5509,75.4772,75.5509,31143.0
2017-12-22 13:10:00,92.17,92.17,92.11,92.11,18361.0,75.5427,75.5427,75.4936,75.4936,18361.0
2017-12-22 13:15:00,92.11,92.15,92.1,92.14,19146.0,75.4936,75.5263,75.4854,75.5181,19146.0
2017-12-22 13:20:00,92.13,92.14,92.12,92.14,12865.0,75.5099,75.5181,75.5018,75.5181,12865.0
2017-12-22 13:25:00,92.14,92.19,92.13,92.15,26093.0,75.5181,75.5591,75.5099,75.5263,26093.0
2017-12-22 13:30:00,92.14,92.19,92.14,92.16,22554.0,75.5181,75.5591,75.5181,75.5345,22554.0
2017-12-22 13:35:00,92.16,92.17,92.12,92.12,15868.0,75.5345,75.5427,75.5018,75.5018,15868.0
2017-12-22 13:40:00,92.12,92.17,92.06,92.16,47531.0,75.5018,75.5427,75.4526,75.5345,47531.0
2017-12-22 13:45:00,92.17,92.19,92.12,92.18,32794.0,75.5427,75.5591,75.5018,75.5509,32794.0
2017-12-22 13:50:00,92.18,92.21,92.17,92.21,19938.0,75.5509,75.5755,75.5427,75.5755,19938.0
2017-12-22 13:55:00,92.21,92.24,92.2,92.21,20656.0,75.5755,75.6001,75.5673,75.5755,20656.0
2017-12-22 14:00:00,92.21,92.23,92.19,92.21,18871.0,75.5755,75.5919,75.5591,75.5755,18871.0
2017-12-22 14:05:00,92.22,92.24,92.19,92.23,17859.0,75.5837,75.6001,75.5591,75.5919,17859.0
2017-12-22 14:10:00,92.23,92.24,92.19,92.2,28225.0,75.5919,75.6001,75.5591,75.5673,28225.0
2017-12-22 14:15:00,92.2,92.25,92.2,92.23,23197.0,75.5673,75.6083,75.5673,75.5919,23197.0
2017-12-22 14:20:00,92.23,92.24,92.21,92.22,22608.0,75.5919,75.6001,75.5755,75.5837,22608.0
2017-12-22 14:25:00,92.23,92.24,92.18,92.23,25756.0,75.5919,75.6001,75.5509,75.5919,25756.0
2017-12-22 14:30:00,92.22,92.23,92.2,92.21,26919.0,75.5837,75.5919,75.5673,75.5755,26919.0
2017-12-22 14:35:00,92.2,92.2,92.14,92.15,18934.0,75.5673,75.5673,75.5181,75.5263,18934.0
2017-12-22 14:40:00,92.14,92.15,92.1,92.12,20185.0,75.5181,75.5263,75.4854,75.5018,20185.0
2017-12-22 14:45:00,92.12,92.17,92.11,92.14,27517.0,75.5018,75.5427,75.4936,75.5181,27517.0
2017-12-22 14:50:00,92.15,92.18,92.12,92.13,24761.0,75.5263,75.5509,75.5018,75.5099,24761.0
2017-12-22 14:55:00,92.13,92.14,92.11,92.13,14475.0,75.5099,75.5181,75.4936,75.5099,14475.0
2017-12-22 15:00:00,92.14,92.15,92.1,92.12,38122.0,75.5181,75.5263,75.4854,75.5018,38122.0
2017-12-22 15:05:00,92.12,92.12,92.1,92.12,19368.0,75.5018,75.5018,75.4854,75.5018,19368.0
2017-12-22 15:10:00,92.12,92.12,92.08,92.09,16548.0,75.5018,75.5018,75.469,75.4772,16548.0
2017-12-22 15:15:00,92.08,92.1,92.07,92.08,30524.0,75.469,75.4854,75.4608,75.469,30524.0
2017-12-22 15:20:00,92.08,92.11,92.07,92.11,51724.0,75.469,75.4936,75.4608,75.4936,51724.0
2017-12-22 15:25:00,92.11,92.14,92.1,92.14,29834.0,75.4936,75.5181,75.4854,75.5181,29834.0
2017-12-22 15:30:00,92.14,92.15,92.12,92.15,17414.0,75.5181,75.5263,75.5018,75.5263,17414.0
2017-12-22 15:35:00,92.15,92.16,92.13,92.15,44185.0,75.5263,75.5345,75.5099,75.5263,44185.0
2017-12-22 15:40:00,92.16,92.19,92.14,92.15,52308.0,75.5345,75.5591,75.5181,75.5263,52308.0
2017-12-22 15:45:00,92.16,92.2,92.15,92.19,57342.0,75.5345,75.5673,75.5263,75.5591,57342.0
2017-12-22 15:50:00,92.19,92.19,92.1,92.14,76205.0,75.5591,75.5591,75.4854,75.5181,76205.0
2017-12-22 15:55:00,92.14,92.19,92.09,92.18,312336.0,75.5181,75.5591,75.4772,75.5509,312336.0
2017-12-26 09:30:00,92.35,92.41,92.15,92.3,100217.0,75.6903,75.7394,75.5263,75.6493,100217.0
2017-12-26 09:35:00,92.25,92.47,92.25,92.45,53415.0,75.6083,75.7886,75.6083,75.7722,53415.0
2017-12-26 09:40:00,92.46,92.54,92.4,92.53,89858.0,75.7804,75.846,75.7312,75.8378,89858.0
2017-12-26 09:45:00,92.54,92.59,92.47,92.56,75758.0,75.846,75.887,75.7886,75.8624,75758.0
2017-12-26 09:50:00,92.55,92.6,92.49,92.59,67518.0,75.8542,75.8952,75.805,75.887,67518.0
2017-12-26 09:55:00,92.58,92.62,92.56,92.59,26283.0,75.8788,75.9116,75.8624,75.887,26283.0
2017-12-26 10:00:00,92.59,92.61,92.54,92.58,29350.0,75.887,75.9034,75.846,75.8788,29350.0
2017-12-26 10:05:00,92.58,92.64,92.55,92.6,43520.0,75.8788,75.9279,75.8542,75.8952,43520.0
2017-12-26 10:10:00,92.61,92.63,92.57,92.61,23824.0,75.9034,75.9197,75.8706,75.9034,23824.0
2017-12-26 10:15:00,92.63,92.63,92.51,92.58,30380.0,75.9197,75.9197,75.8214,75.8788,30380.0
2017-12-26 10:20:00,92.58,92.61,92.55,92.57,29929.0,75.8788,75.9034,75.8542,75.8706,29929.0
2017-12-26 10:25:00,92.56,92.58,92.49,92.52,28611.0,75.8624,75.8788,75.805,75.8296,28611.0
2017-12-26 10:30:00,92.52,92.56,92.51,92.52,26203.0,75.8296,75.8624,75.8214,75.8296,26203.0
2017-12-26 10:35:00,92.53,92.55,92.47,92.54,29354.0,75.8378,75.8542,75.7886,75.846,29354.0
2017-12-26 10:40:00,92.55,92.55,92.51,92.54,20880.0,75.8542,75.8542,75.8214,75.846,20880.0
2017-12-26 10:45:00,92.55,92.74,92.55,92.73,70385.0,75.8542,76.0099,75.8542,76.0017,70385.0
2017-12-26 10:50:00,92.73,92.77,92.72,92.73,33052.0,76.0017,76.0345,75.9935,76.0017,33052.0
2017-12-26 10:55:00,92.75,92.77,92.72,92.74,34465.0,76.0181,76.0345,75.9935,76.0099,34465.0
2017-12-26 11:00:00,92.75,92.76,92.69,92.72,32466.0,76.0181,76.0263,75.9689,75.9935,32466.0
2017-12-26 11:05:00,92.71,92.72,92.63,92.64,21831.0,75.9853,75.9935,75.9197,75.9279,21831.0
2017-12-26 11:10:00,92.65,92.72,92.63,92.69,16805.0,75.9361,75.9935,75.9197,75.9689,16805.0
2017-12-26 11:15:00,92.69,92.7,92.62,92.63,24621.0,75.9689,75.9771,75.9116,75.9197,24621.0
2017-12-26 11:20:00,92.62,92.66,92.56,92.57,26849.0,75.9116,75.9443,75.8624,75.8706,26849.0
2017-12-26 11:25:00,92.57,92.62,92.56,92.62,31951.0,75.8706,75.9116,75.8624,75.9116,31951.0
2017-12-26 11:30:00,92.62,92.62,92.58,92.59,19630.0,75.9116,75.9116,75.8788,75.887,19630.0
2017-12-26 11:35:00,92.59,92.6,92.55,92.55,15402.0,75.887,75.8952,75.8542,75.8542,15402.0
2017-12-26 11:40:00,92.55,92.55,92.53,92.54,15759.0,75.8542,75.8542,75.8378,75.846,15759.0
2017-12-26 11:45:00,92.54,92.55,92.51,92.51,13166.0,75.846,75.8542,75.8214,75.8214,13166.0
2017-12-26 11:50:00,92.52,92.59,92.51,92.58,18986.0,75.8296,75.887,75.8214,75.8788,18986.0
2017-12-26 11:55:00,92.59,92.6,92.57,92.58,17310.0,75.887,75.8952,75.8706,75.8788,17310.0
2017-12-26 12:00:00,92.57,92.58,92.56,92.56,13863.0,75.8706,75.8788,75.8624,75.8624,13863.0
2017-12-26 12:05:00,92.55,92.56,92.53,92.53,30092.0,75.8542,75.8624,75.8378,75.8378,30092.0
2017-12-26 12:10:00,92.54,92.54,92.52,92.54,11709.0,75.846,75.846,75.8296,75.846,11709.0
2017-12-26 12:15:00,92.54,92.55,92.5,92.53,16394.0,75.846,75.8542,75.8132,75.8378,16394.0
2017-12-26 12:20:00,92.53,92.55,92.52,92.54,12387.0,75.8378,75.8542,75.8296,75.846,12387.0
2017-12-26 12:25:00,92.55,92.55,92.52,92.54,12802.0,75.8542,75.8542,75.8296,75.846,12802.0
2017-12-26 12:30:00,92.54,92.55,92.51,92.54,16359.0,75.846,75.8542,75.8214,75.846,16359.0
2017-12-26 12:35:00,92.53,92.53,92.51,92.53,14634.0,75.8378,75.8378,75.8214,75.8378,14634.0
2017-12-26 12:40:00,92.53,92.54,92.49,92.49,13981.0,75.8378,75.846,75.805,75.805,13981.0
2017-12-26 12:45:00,92.49,92.5,92.41,92.42,25020.0,75.805,75.8132,75.7394,75.7476,25020.0
2017-12-26 12:50:00,92.42,92.43,92.37,92.42,20194.0,75.7476,75.7558,75.7067,75.7476,20194.0
2017-12-26 12:55:00,92.42,92.43,92.38,92.41,20455.0,75.7476,75.7558,75.7148,75.7394,20455.0
2017-12-26 13:00:00,92.41,92.44,92.4,92.44,15059.0,75.7394,75.764,75.7312,75.764,15059.0
2017-12-26 13:05:00,92.44,92.44,92.36,92.36,34628.0,75.764,75.764,75.6985,75.6985,34628.0
2017-12-26 13:10:00,92.37,92.41,92.36,92.4,12978.0,75.7067,75.7394,75.6985,75.7312,12978.0
2017-12-26 13:15:00,92.4,92.44,92.36,92.43,19826.0,75.7312,75.764,75.6985,75.7558,19826.0
2017-12-26 13:20:00,92.43,92.44,92.4,92.43,26296.0,75.7558,75.764,75.7312,75.7558,26296.0
2017-12-26 13:25:00,92.43,92.45,92.41,92.42,16993.0,75.7558,75.7722,75.7394,75.7476,16993.0
2017-12-26 13:30:00,92.43,92.43,92.39,92.39,11208.0,75.7558,75.7558,75.723,75.723,11208.0
2017-12-26 13:35:00,92.4,92.4,92.36,92.38,26138.0,75.7312,75.7312,75.6985,75.7148,26138.0
2017-12-26 13:40:00,92.39,92.42,92.37,92.41,26099.0,75.723,75.7476,75.7067,75.7394,26099.0
2017-12-26 13:45:00,92.41,92.47,92.4,92.47,24586.0,75.7394,75.7886,75.7312,75.7886,24586.0
2017-12-26 13:50:00,92.47,92.48,92.45,92.47,15754.0,75.7886,75.7968,75.7722,75.7886,15754.0
2017-12-26 13:55:00,92.46,92.48,92.45,92.47,20239.0,75.7804,75.7968,75.7722,75.7886,20239.0
2017-12-26 14:00:00,92.46,92.47,92.46,92.47,5133.0,75.7804,75.7886,75.7804,75.7886,5133.0
2017-12-26 14:05:00,92.47,92.47,92.45,92.45,17447.0,75.7886,75.7886,75.7722,75.7722,17447.0
2017-12-26 14:10:00,92.45,92.46,92.42,92.43,23400.0,75.7722,75.7804,75.7476,75.7558,23400.0
2017-12-26 14:15:00,92.42,92.45,92.41,92.43,18920.0,75.7476,75.7722,75.7394,75.7558,18920.0
2017-12-26 14:20:00,92.44,92.45,92.43,92.45,21253.0,75.764,75.7722,75.7558,75.7722,21253.0
2017-12-26 14:25:00,92.45,92.47,92.43,92.45,16101.0,75.7722,75.7886,75.7558,75.7722,16101.0
2017-12-26 14:30:00,92.47,92.48,92.45,92.46,23041.0,75.7886,75.7968,75.7722,75.7804,23041.0
2017-12-26 14:35:00,92.45,92.47,92.45,92.46,19221.0,75.7722,75.7886,75.7722,75.7804,19221.0
2017-12-26 14:40:00,92.46,92.46,92.45,92.45,14090.0,75.7804,75.7804,75.7722,75.7722,14090.0
2017-12-26 14:45:00,92.45,92.48,92.44,92.46,32680.0,75.7722,75.7968,75.764,75.7804,32680.0
2017-12-26 14:50:00,92.46,92.48,92.46,92.48,23768.0,75.7804,75.7968,75.7804,75.7968,23768.0
2017-12-26 14:55:00,92.48,92.5,92.47,92.5,23678.0,75.7968,75.8132,75.7886,75.8132,23678.0
2017-12-26 15:00:00,92.5,92.54,92.49,92.53,18663.0,75.8132,75.846,75.805,75.8378,18663.0
2017-12-26 15:05:00,92.53,92.58,92.53,92.57,32569.0,75.8378,75.8788,75.8378,75.8706,32569.0
2017-12-26 15:10:00,92.58,92.58,92.55,92.57,20429.0,75.8788,75.8788,75.8542,75.8706,20429.0
2017-12-26 15:15:00,92.58,92.58,92.56,92.57,12065.0,75.8788,75.8788,75.8624,75.8706,12065.0
2017-12-26 15:20:00,92.57,92.58,92.54,92.54,19685.0,75.8706,75.8788,75.846,75.846,19685.0
2017-12-26 15:25:00,92.55,92.55,92.49,92.49,36586.0,75.8542,75.8542,75.805,75.805,36586.0
2017-12-26 15:30:00,92.49,92.54,92.49,92.53,37868.0,75.805,75.846,75.805,75.8378,37868.0
2017-12-26 15:35:00,92.54,92.56,92.53,92.56,49079.0,75.846,75.8624,75.8378,75.8624,49079.0
2017-12-26 15:40:00,92.56,92.57,92.49,92.5,41502.0,75.8624,75.8706,75.805,75.8132,41502.0
2017-12-26 15:45:00,92.5,92.54,92.48,92.51,36839.0,75.8132,75.846,75.7968,75.8214,36839.0
2017-12-26 15:50:00,92.51,92.53,92.46,92.49,62442.0,75.8214,75.8378,75.7804,75.805,62442.0
2017-12-26 15:55:00,92.49,92.52,92.45,92.49,143723.0,75.805,75.8296,75.7722,75.805,143723.0
2017-12-27 09:30:00,92.49,92.74,92.45,92.69,90612.0,75.805,76.0099,75.7722,75.9689,90612.0
2017-12-27 09:35:00,92.7,92.75,92.64,92.67,21898.0,75.9771,76.0181,75.9279,75.9525,21898.0
2017-12-27 09:40:00,92.67,92.7,92.51,92.51,25385.0,75.9525,75.9771,75.8214,75.8214,25385.0
2017-12-27 09:45:00,92.52,92.61,92.5,92.57,25666.0,75.8296,75.9034,75.8132,75.8706,25666.0
2017-12-27 09:50:00,92.56,92.64,92.55,92.63,32462.0,75.8624,75.9279,75.8542,75.9197,32462.0
2017-12-27 09:55:00,92.63,92.71,92.61,92.62,23737.0,75.9197,75.9853,75.9034,75.9116,23737.0
2017-12-27 10:00:00,92.63,92.64,92.53,92.55,20975.0,75.9197,75.9279,75.8378,75.8542,20975.0
2017-12-27 10:05:00,92.55,92.56,92.52,92.52,12911.0,75.8542,75.8624,75.8296,75.8296,12911.0
2017-12-27 10:10:00,92.52,92.59,92.52,92.56,24354.0,75.8296,75.887,75.8296,75.8624,24354.0
2017-12-27 10:15:00,92.56,92.56,92.48,92.5,18659.0,75.8624,75.8624,75.7968,75.8132,18659.0
2017-12-27 10:20:00,92.5,92.54,92.46,92.54,39392.0,75.8132,75.846,75.7804,75.846,39392.0
2017-12-27 10:25:00,92.54,92.57,92.49,92.53,26308.0,75.846,75.8706,75.805,75.8378,26308.0
2017-12-27 10:30:00,92.53,92.54,92.51,92.52,10571.0,75.8378,75.846,75.8214,75.8296,10571.0
2017-12-27 10:35:00,92.52,92.53,92.43,92.47,28819.0,75.8296,75.8378,75.7558,75.7886,28819.0
2017-12-27 10:40:00,92.48,92.48,92.4,92.41,21332.0,75.7968,75.7968,75.7312,75.7394,21332.0
2017-12-27 10:45:00,92.4,92.46,92.38,92.44,17381.0,75.7312,75.7804,75.7148,75.764,17381.0
2017-12-27 10:50:00,92.45,92.48,92.43,92.46,17095.0,75.7722,75.7968,75.7558,75.7804,17095.0
2017-12-27 10:55:00,92.46,92.47,92.43,92.45,14140.0,75.7804,75.7886,75.7558,75.7722,14140.0
2017-12-27 11:00:00,92.45,92.47,92.44,92.45,18281.0,75.7722,75.7886,75.764,75.7722,18281.0
2017-12-27 11:05:00,92.45,92.47,92.42,92.42,16303.0,75.7722,75.7886,75.7476,75.7476,16303.0
2017-12-27 11:10:00,92.43,92.46,92.42,92.45,15356.0,75.7558,75.7804,75.7476,75.7722,15356.0
2017-12-27 11:15:00,92.45,92.51,92.45,92.49,16755.0,75.7722,75.8214,75.7722,75.805,16755.0
2017-12-27 11:20:00,92.49,92.52,92.48,92.48,22290.0,75.805,75.8296,75.7968,75.7968,22290.0
2017-12-27 11:25:00,92.47,92.5,92.43,92.45,23182.0,75.7886,75.8132,75.7558,75.7722,23182.0
2017-12-27 11:30:00,92.46,92.48,92.44,92.46,13097.0,75.7804,75.7968,75.764,75.7804,13097.0
2017-12-27 11:35:00,92.47,92.47,92.43,92.44,18035.0,75.7886,75.7886,75.7558,75.764,18035.0
2017-12-27 11:40:00,92.44,92.44,92.36,92.37,19594.0,75.764,75.764,75.6985,75.7067,19594.0
2017-12-27 11:45:00,92.37,92.37,92.28,92.29,18285.0,75.7067,75.7067,75.6329,75.6411,18285.0
2017-12-27 11:50:00,92.29,92.34,92.27,92.3,41748.0,75.6411,75.6821,75.6247,75.6493,41748.0
2017-12-27 11:55:00,92.31,92.35,92.3,92.33,14601.0,75.6575,75.6903,75.6493,75.6739,14601.0
2017-12-27 12:00:00,92.33,92.33,92.24,92.26,35640.0,75.6739,75.6739,75.6001,75.6165,35640.0
2017-12-27 12:05:00,92.26,92.3,92.25,92.25,12341.0,75.6165,75.6493,75.6083,75.6083,12341.0
2017-12-27 12:10:00,92.26,92.29,92.26,92.28,12690.0,75.6165,75.6411,75.6165,75.6329,12690.0
2017-12-27 12:15:00,92.27,92.27,92.23,92.24,15276.0,75.6247,75.6247,75.5919,75.6001,15276.0
2017-12-27 12:20:00,92.25,92.25,92.22,92.25,28069.0,75.6083,75.6083,75.5837,75.6083,28069.0
2017-12-27 12:25:00,92.26,92.26,92.24,92.25,14458.0,75.6165,75.6165,75.6001,75.6083,14458.0
2017-12-27 12:30:00,92.25,92.34,92.25,92.33,22063.0,75.6083,75.6821,75.6083,75.6739,22063.0
2017-12-27 12:35:00,92.31,92.34,92.31,92.34,13841.0,75.6575,75.6821,75.6575,75.6821,13841.0
2017-12-27 12:40:00,92.33,92.35,92.31,92.32,14839.0,75.6739,75.6903,75.6575,75.6657,14839.0
2017-12-27 12:45:00,92.32,92.33,92.29,92.29,9924.0,75.6657,75.6739,75.6411,75.6411,9924.0
2017-12-27 12:50:00,92.29,92.3,92.25,92.26,9852.0,75.6411,75.6493,75.6083,75.6165,9852.0
2017-12-27 12:55:00,92.25,92.28,92.24,92.26,13560.0,75.6083,75.6329,75.6001,75.6165,13560.0
2017-12-27 13:00:00,92.25,92.28,92.23,92.23,19939.0,75.6083,75.6329,75.5919,75.5919,19939.0
2017-12-27 13:05:00,92.23,92.23,92.19,92.2,23734.0,75.5919,75.5919,75.5591,75.5673,23734.0
2017-12-27 13:10:00,92.19,92.21,92.18,92.18,17111.0,75.5591,75.5755,75.5509,75.5509,17111.0
2017-12-27 13:15:00,92.18,92.2,92.17,92.19,16950.0,75.5509,75.5673,75.5427,75.5591,16950.0
2017-12-27 13:20:00,92.19,92.2,92.16,92.17,17985.0,75.5591,75.5673,75.5345,75.5427,17985.0
2017-12-27 13:25:00,92.16,92.17,92.09,92.11,22798.0,75.5345,75.5427,75.4772,75.4936,22798.0
2017-12-27 13:30:00,92.11,92.13,92.09,92.12,16608.0,75.4936,75.5099,75.4772,75.5018,16608.0
2017-12-27 13:35:00,92.12,92.19,92.11,92.19,21375.0,75.5018,75.5591,75.4936,75.5591,21375.0
2017-12-27 13:40:00,92.18,92.2,92.17,92.18,12774.0,75.5509,75.5673,75.5427,75.5509,12774.0
2017-12-27 13:45:00,92.18,92.22,92.17,92.19,26970.0,75.5509,75.5837,75.5427,75.5591,26970.0
2017-12-27 13:50:00,92.19,92.19,92.16,92.16,12323.0,75.5591,75.5591,75.5345,75.5345,12323.0
2017-12-27 13:55:00,92.17,92.2,92.12,92.14,40431.0,75.5427,75.5673,75.5018,75.5181,40431.0
2017-12-27 14:00:00,92.13,92.14,92.07,92.07,28391.0,75.5099,75.5181,75.4608,75.4608,28391.0
2017-12-27 14:05:00,92.08,92.1,92.06,92.07,24239.0,75.469,75.4854,75.4526,75.4608,24239.0
2017-12-27 14:10:00,92.08,92.08,92.04,92.06,33935.0,75.469,75.469,75.4362,75.4526,33935.0
2017-12-27 14:15:00,92.06,92.12,92.06,92.11,26825.0,75.4526,75.5018,75.4526,75.4936,26825.0
2017-12-27 14:20:00,92.1,92.12,92.08,92.11,29813.0,75.4854,75.5018,75.469,75.4936,29813.0
2017-12-27 14:25:00,92.13,92.14,92.1,92.1,16962.0,75.5099,75.5181,75.4854,75.4854,16962.0
2017-12-27 14:30:00,92.1,92.13,92.09,92.12,16452.0,75.4854,75.5099,75.4772,75.5018,16452.0
2017-12-27 14:35:00,92.12,92.14,92.11,92.13,34652.0,75.5018,75.5181,75.4936,75.5099,34652.0
2017-12-27 14:40:00,92.13,92.16,92.12,92.15,17543.0,75.5099,75.5345,75.5018,75.5263,17543.0
2017-12-27 14:45:00,92.15,92.17,92.13,92.14,12356.0,75.5263,75.5427,75.5099,75.5181,12356.0
2017-12-27 14:50:00,92.15,92.17,92.12,92.16,20063.0,75.5263,75.5427,75.5018,75.5345,20063.0
2017-12-27 14:55:00,92.16,92.16,92.14,92.14,17619.0,75.5345,75.5345,75.5181,75.5181,17619.0
2017-12-27 15:00:00,92.14,92.15,92.12,92.13,17320.0,75.5181,75.5263,75.5018,75.5099,17320.0
2017-12-27 15:05:00,92.12,92.14,92.11,92.11,17100.0,75.5018,75.5181,75.4936,75.4936,17100.0
2017-12-27 15:10:00,92.12,92.13,92.07,92.07,25268.0,75.5018,75.5099,75.4608,75.4608,25268.0
2017-12-27 15:15:00,92.06,92.07,91.99,91.99,25444.0,75.4526,75.4608,75.3952,75.3952,25444.0
2017-12-27 15:20:00,92.0,92.01,91.98,92.0,31129.0,75.4034,75.4116,75.387,75.4034,31129.0
2017-12-27 15:25:00,92.0,92.01,91.98,92.01,35293.0,75.4034,75.4116,75.387,75.4116,35293.0
2017-12-27 15:30:00,92.01,92.01,91.98,91.99,44123.0,75.4116,75.4116,75.387,75.3952,44123.0
2017-12-27 15:35:00,91.99,91.99,91.94,91.95,49759.0,75.3952,75.3952,75.3542,75.3624,49759.0
2017-12-27 15:40:00,91.95,91.96,91.94,91.94,39830.0,75.3624,75.3706,75.3542,75.3542,39830.0
2017-12-27 15:45:00,91.94,91.99,91.93,91.95,57469.0,75.3542,75.3952,75.346,75.3624,57469.0
2017-12-27 15:50:00,91.95,92.02,91.95,91.97,147822.0,75.3624,75.4198,75.3624,75.3788,147822.0
2017-12-27 15:55:00,91.97,92.08,91.96,92.07,297058.0,75.3788,75.469,75.3706,75.4608,297058.0
2017-12-28 09:30:00,92.3,92.34,92.17,92.19,127740.0,75.6493,75.6821,75.5427,75.5591,127740.0
2017-12-28 09:35:00,92.2,92.26,92.15,92.17,43045.0,75.5673,75.6165,75.5263,75.5427,43045.0
2017-12-28 09:40:00,92.16,92.22,92.13,92.18,38022.0,75.5345,75.5837,75.5099,75.5509,38022.0
2017-12-28 09:45:00,92.19,92.38,92.17,92.37,33844.0,75.5591,75.7148,75.5427,75.7067,33844.0
2017-12-28 09:50:00,92.38,92.45,92.3,92.33,43060.0,75.7148,75.7722,75.6493,75.6739,43060.0
2017-12-28 09:55:00,92.32,92.41,92.29,92.38,28538.0,75.6657,75.7394,75.6411,75.7148,28538.0
2017-12-28 10:00:00,92.37,92.46,92.37,92.4,42637.0,75.7067,75.7804,75.7067,75.7312,42637.0
2017-12-28 10:05:00,92.4,92.42,92.36,92.4,24077.0,75.7312,75.7476,75.6985,75.7312,24077.0
2017-12-28 10:10:00,92.39,92.42,92.33,92.37,49806.0,75.723,75.7476,75.6739,75.7067,49806.0
2017-12-28 10:15:00,92.37,92.41,92.37,92.41,22759.0,75.7067,75.7394,75.7067,75.7394,22759.0
2017-12-28 10:20:00,92.4,92.45,92.4,92.45,17776.0,75.7312,75.7722,75.7312,75.7722,17776.0
2017-12-28 10:25:00,92.45,92.45,92.33,92.37,32557.0,75.7722,75.7722,75.6739,75.7067,32557.0
2017-12-28 10:30:00,92.38,92.41,92.33,92.36,22159.0,75.7148,75.7394,75.6739,75.6985,22159.0
2017-12-28 10:35:00,92.35,92.43,92.34,92.39,11095.0,75.6903,75.7558,75.6821,75.723,11095.0
2017-12-28 10:40:00,92.39,92.47,92.39,92.41,34728.0,75.723,75.7886,75.723,75.7394,34728.0
2017-12-28 10:45:00,92.42,92.49,92.42,92.47,33927.0,75.7476,75.805,75.7476,75.7886,33927.0
2017-12-28 10:50:00,92.46,92.54,92.46,92.47,26440.0,75.7804,75.846,75.7804,75.7886,26440.0
2017-12-28 10:55:00,92.46,92.48,92.44,92.46,16116.0,75.7804,75.7968,75.764,75.7804,16116.0
2017-12-28 11:00:00,92.47,92.47,92.39,92.39,14793.0,75.7886,75.7886,75.723,75.723,14793.0
2017-12-28 11:05:00,92.39,92.42,92.28,92.31,44280.0,75.723,75.7476,75.6329,75.6575,44280.0
2017-12-28 11:10:00,92.3,92.35,92.27,92.34,15310.0,75.6493,75.6903,75.6247,75.6821,15310.0
2017-12-28 11:15:00,92.33,92.36,92.3,92.31,14795.0,75.6739,75.6985,75.6493,75.6575,14795.0
2017-12-28 11:20:00,92.32,92.32,92.29,92.3,13876.0,75.6657,75.6657,75.6411,75.6493,13876.0
2017-12-28 11:25:00,92.3,92.31,92.19,92.19,11320.0,75.6493,75.6575,75.5591,75.5591,11320.0
2017-12-28 11:30:00,92.19,92.21,92.17,92.19,22835.0,75.5591,75.5755,75.5427,75.5591,22835.0
2017-12-28 11:35:00,92.2,92.24,92.2,92.23,17086.0,75.5673,75.6001,75.5673,75.5919,17086.0
2017-12-28 11:40:00,92.24,92.26,92.22,92.23,16422.0,75.6001,75.6165,75.5837,75.5919,16422.0
2017-12-28 11:45:00,92.24,92.24,92.16,92.17,16219.0,75.6001,75.6001,75.5345,75.5427,16219.0
2017-12-28 11:50:00,92.17,92.17,92.12,92.12,11949.0,75.5427,75.5427,75.5018,75.5018,11949.0
2017-12-28 11:55:00,92.12,92.18,92.12,92.15,12322.0,75.5018,75.5509,75.5018,75.5263,12322.0
2017-12-28 12:00:00,92.16,92.18,92.15,92.16,10161.0,75.5345,75.5509,75.5263,75.5345,10161.0
2017-12-28 12:05:00,92.16,92.17,92.14,92.16,17612.0,75.5345,75.5427,75.5181,75.5345,17612.0
2017-12-28 12:10:00,92.15,92.17,92.14,92.15,22823.0,75.5263,75.5427,75.5181,75.5263,22823.0
2017-12-28 12:15:00,92.16,92.27,92.15,92.27,38399.0,75.5345,75.6247,75.5263,75.6247,38399.0
2017-12-28 12:20:00,92.28,92.31,92.25,92.25,21973.0,75.6329,75.6575,75.6083,75.6083,21973.0
2017-12-28 12:25:00,92.25,92.27,92.24,92.26,10322.0,75.6083,75.6247,75.6001,75.6165,10322.0
2017-12-28 12:30:00,92.27,92.27,92.2,92.21,12819.0,75.6247,75.6247,75.5673,75.5755,12819.0
2017-12-28 12:35:00,92.22,92.24,92.19,92.2,6137.0,75.5837,75.6001,75.5591,75.5673,6137.0
2017-12-28 12:40:00,92.2,92.21,92.15,92.16,9441.0,75.5673,75.5755,75.5263,75.5345,9441.0
2017-12-28 12:45:00,92.16,92.18,92.16,92.18,8230.0,75.5345,75.5509,75.5345,75.5509,8230.0
2017-12-28 12:50:00,92.18,92.18,92.08,92.1,27309.0,75.5509,75.5509,75.469,75.4854,27309.0
2017-12-28 12:55:00,92.09,92.11,92.09,92.09,12896.0,75.4772,75.4936,75.4772,75.4772,12896.0
2017-12-28 13:00:00,92.09,92.11,92.09,92.1,12162.0,75.4772,75.4936,75.4772,75.4854,12162.0
2017-12-28 13:05:00,92.1,92.15,92.07,92.12,69897.0,75.4854,75.5263,75.4608,75.5018,69897.0
2017-12-28 13:10:00,92.13,92.18,92.12,92.17,104649.0,75.5099,75.5509,75.5018,75.5427,104649.0
2017-12-28 13:15:00,92.17,92.18,92.11,92.14,32972.0,75.5427,75.5509,75.4936,75.5181,32972.0
2017-12-28 13:20:00,92.15,92.19,92.12,92.12,31349.0,75.5263,75.5591,75.5018,75.5018,31349.0
2017-12-28 13:25:00,92.12,92.15,92.08,92.08,41353.0,75.5018,75.5263,75.469,75.469,41353.0
2017-12-28 13:30:00,92.08,92.1,92.04,92.08,30802.0,75.469,75.4854,75.4362,75.469,30802.0
2017-12-28 13:35:00,92.08,92.08,92.03,92.05,15283.0,75.469,75.469,75.428,75.4444,15283.0
2017-12-28 13:40:00,92.05,92.05,92.02,92.03,19300.0,75.4444,75.4444,75.4198,75.428,19300.0
2017-12-28 13:45:00,92.03,92.04,92.0,92.01,9498.0,75.428,75.4362,75.4034,75.4116,9498.0
2017-12-28 13:50:00,92.01,92.04,92.0,92.02,9436.0,75.4116,75.4362,75.4034,75.4198,9436.0
2017-12-28 13:55:00,92.02,92.03,91.96,92.0,13492.0,75.4198,75.428,75.3706,75.4034,13492.0
2017-12-28 14:00:00,92.0,92.0,91.96,91.96,11655.0,75.4034,75.4034,75.3706,75.3706,11655.0
2017-12-28 14:05:00,91.97,91.98,91.94,91.96,15044.0,75.3788,75.387,75.3542,75.3706,15044.0
2017-12-28 14:10:00,91.96,91.98,91.94,91.95,10692.0,75.3706,75.387,75.3542,75.3624,10692.0
2017-12-28 14:15:00,91.94,91.97,91.94,91.95,11844.0,75.3542,75.3788,75.3542,75.3624,11844.0
2017-12-28 14:20:00,91.95,91.98,91.94,91.98,15282.0,75.3624,75.387,75.3542,75.387,15282.0
2017-12-28 14:25:00,91.98,91.99,91.95,91.95,8839.0,75.387,75.3952,75.3624,75.3624,8839.0
2017-12-28 14:30:00,91.96,91.99,91.96,91.98,9460.0,75.3706,75.3952,75.3706,75.387,9460.0
2017-12-28 14:35:00,91.98,91.99,91.97,91.97,14280.0,75.387,75.3952,75.3788,75.3788,14280.0
2017-12-28 14:40:00,91.97,91.98,91.95,91.98,11929.0,75.3788,75.387,75.3624,75.387,11929.0
2017-12-28 14:45:00,91.98,91.99,91.97,91.99,8951.0,75.387,75.3952,75.3788,75.3952,8951.0
2017-12-28 14:50:00,91.98,92.0,91.96,91.97,29850.0,75.387,75.4034,75.3706,75.3788,29850.0
2017-12-28 14:55:00,91.97,91.97,91.92,91.94,13964.0,75.3788,75.3788,75.3378,75.3542,13964.0
2017-12-28 15:00:00,91.95,91.95,91.91,91.95,13744.0,75.3624,75.3624,75.3296,75.3624,13744.0
2017-12-28 15:05:00,91.95,91.97,91.93,91.96,19659.0,75.3624,75.3788,75.346,75.3706,19659.0
2017-12-28 15:10:00,91.97,91.97,91.95,91.97,11816.0,75.3788,75.3788,75.3624,75.3788,11816.0
2017-12-28 15:15:00,91.97,91.97,91.92,91.93,21918.0,75.3788,75.3788,75.3378,75.346,21918.0
2017-12-28 15:20:00,91.94,91.95,91.93,91.94,13457.0,75.3542,75.3624,75.346,75.3542,13457.0
2017-12-28 15:25:00,91.95,91.98,91.92,91.95,24719.0,75.3624,75.387,75.3378,75.3624,24719.0
2017-12-28 15:30:00,91.95,91.96,91.94,91.95,21737.0,75.3624,75.3706,75.3542,75.3624,21737.0
2017-12-28 15:35:00,91.95,91.96,91.93,91.96,22449.0,75.3624,75.3706,75.346,75.3706,22449.0
2017-12-28 15:40:00,91.96,92.0,91.95,91.98,30076.0,75.3706,75.4034,75.3624,75.387,30076.0
2017-12-28 15:45:00,91.98,91.99,91.96,91.98,33316.0,75.387,75.3952,75.3706,75.387,33316.0
2017-12-28 15:50:00,91.98,92.01,91.97,91.99,82349.0,75.387,75.4116,75.3788,75.3952,82349.0
2017-12-28 15:55:00,91.99,92.08,91.97,92.05,221750.0,75.3952,75.469,75.3788,75.4444,221750.0
2017-12-29 09:30:00,92.24,92.46,92.14,92.2,117798.0,75.6001,75.7804,75.5181,75.5673,117798.0
2017-12-29 09:35:00,92.18,92.24,92.09,92.24,27226.0,75.5509,75.6001,75.4772,75.6001,27226.0
2017-12-29 09:40:00,92.22,92.38,92.22,92.33,24536.0,75.5837,75.7148,75.5837,75.6739,24536.0
2017-12-29 09:45:00,92.35,92.4,92.27,92.3,22099.0,75.6903,75.7312,75.6247,75.6493,22099.0
2017-12-29 09:50:00,92.32,92.37,92.24,92.27,30401.0,75.6657,75.7067,75.6001,75.6247,30401.0
2017-12-29 09:55:00,92.26,92.32,92.2,92.31,37479.0,75.6165,75.6657,75.5673,75.6575,37479.0
2017-12-29 10:00:00,92.3,92.38,92.28,92.31,22445.0,75.6493,75.7148,75.6329,75.6575,22445.0
2017-12-29 10:05:00,92.31,92.38,92.31,92.34,16048.0,75.6575,75.7148,75.6575,75.6821,16048.0
2017-12-29 10:10:00,92.33,92.34,92.26,92.28,21703.0,75.6739,75.6821,75.6165,75.6329,21703.0
2017-12-29 10:15:00,92.27,92.29,92.21,92.28,33150.0,75.6247,75.6411,75.5755,75.6329,33150.0
2017-12-29 10:20:00,92.27,92.33,92.27,92.29,18940.0,75.6247,75.6739,75.6247,75.6411,18940.0
2017-12-29 10:25:00,92.28,92.31,92.25,92.28,28207.0,75.6329,75.6575,75.6083,75.6329,28207.0
2017-12-29 10:30:00,92.27,92.3,92.26,92.26,21802.0,75.6247,75.6493,75.6165,75.6165,21802.0
2017-12-29 10:35:00,92.26,92.3,92.22,92.23,26362.0,75.6165,75.6493,75.5837,75.5919,26362.0
2017-12-29 10:40:00,92.23,92.26,92.22,92.24,21685.0,75.5919,75.6165,75.5837,75.6001,21685.0
2017-12-29 10:45:00,92.24,92.3,92.24,92.26,21353.0,75.6001,75.6493,75.6001,75.6165,21353.0
2017-12-29 10:50:00,92.27,92.3,92.25,92.28,20790.0,75.6247,75.6493,75.6083,75.6329,20790.0
2017-12-29 10:55:00,92.29,92.33,92.28,92.31,24499.0,75.6411,75.6739,75.6329,75.6575,24499.0
2017-12-29 11:00:00,92.31,92.33,92.19,92.23,52278.0,75.6575,75.6739,75.5591,75.5919,52278.0
2017-12-29 11:05:00,92.24,92.24,92.16,92.17,30427.0,75.6001,75.6001,75.5345,75.5427,30427.0
2017-12-29 11:10:00,92.17,92.26,92.16,92.26,17195.0,75.5427,75.6165,75.5345,75.6165,17195.0
2017-12-29 11:15:00,92.24,92.27,92.19,92.21,20404.0,75.6001,75.6247,75.5591,75.5755,20404.0
2017-12-29 11:20:00,92.22,92.35,92.22,92.35,35755.0,75.5837,75.6903,75.5837,75.6903,35755.0
2017-12-29 11:25:00,92.35,92.39,92.33,92.38,20408.0,75.6903,75.723,75.6739,75.7148,20408.0
2017-12-29 11:30:00,92.38,92.39,92.34,92.35,21591.0,75.7148,75.723,75.6821,75.6903,21591.0
2017-12-29 11:35:00,92.35,92.36,92.33,92.35,12508.0,75.6903,75.6985,75.6739,75.6903,12508.0
2017-12-29 11:40:00,92.35,92.37,92.35,92.37,15920.0,75.6903,75.7067,75.6903,75.7067,15920.0
2017-12-29 11:45:00,92.38,92.41,92.36,92.39,9508.0,75.7148,75.7394,75.6985,75.723,9508.0
2017-12-29 11:50:00,92.38,92.43,92.36,92.36,13870.0,75.7148,75.7558,75.6985,75.6985,13870.0
2017-12-29 11:55:00,92.36,92.39,92.35,92.39,11173.0,75.6985,75.723,75.6903,75.723,11173.0
2017-12-29 12:00:00,92.4,92.4,92.36,92.37,13527.0,75.7312,75.7312,75.6985,75.7067,13527.0
2017-12-29 12:05:00,92.38,92.38,92.37,92.38,6130.0,75.7148,75.7148,75.7067,75.7148,6130.0
2017-12-29 12:10:00,92.38,92.38,92.33,92.36,17059.0,75.7148,75.7148,75.6739,75.6985,17059.0
2017-12-29 12:15:00,92.35,92.36,92.32,92.34,9225.0,75.6903,75.6985,75.6657,75.6821,9225.0
2017-12-29 12:20:00,92.34,92.35,92.31,92.31,9230.0,75.6821,75.6903,75.6575,75.6575,9230.0
2017-12-29 12:25:00,92.31,92.31,92.26,92.26,21415.0,75.6575,75.6575,75.6165,75.6165,21415.0
2017-12-29 12:30:00,92.26,92.28,92.23,92.23,22759.0,75.6165,75.6329,75.5919,75.5919,22759.0
2017-12-29 12:35:00,92.24,92.25,92.21,92.24,15949.0,75.6001,75.6083,75.5755,75.6001,15949.0
2017-12-29 12:40:00,92.24,92.26,92.21,92.21,23944.0,75.6001,75.6165,75.5755,75.5755,23944.0
2017-12-29 12:45:00,92.22,92.24,92.17,92.18,12064.0,75.5837,75.6001,75.5427,75.5509,12064.0
2017-12-29 12:50:00,92.17,92.2,92.16,92.16,12682.0,75.5427,75.5673,75.5345,75.5345,12682.0
2017-12-29 12:55:00,92.17,92.19,92.13,92.15,13771.0,75.5427,75.5591,75.5099,75.5263,13771.0
2017-12-29 13:00:00,92.14,92.15,92.12,92.13,15394.0,75.5181,75.5263,75.5018,75.5099,15394.0
2017-12-29 13:05:00,92.12,92.14,92.1,92.11,13879.0,75.5018,75.5181,75.4854,75.4936,13879.0
2017-12-29 13:10:00,92.1,92.11,92.08,92.11,10844.0,75.4854,75.4936,75.469,75.4936,10844.0
2017-12-29 13:15:00,92.09,92.12,92.09,92.11,15394.0,75.4772,75.5018,75.4772,75.4936,15394.0
2017-12-29 13:20:00,92.11,92.14,92.1,92.14,8669.0,75.4936,75.5181,75.4854,75.5181,8669.0
2017-12-29 13:25:00,92.14,92.14,92.12,92.12,9892.0,75.5181,75.5181,75.5018,75.5018,9892.0
2017-12-29 13:30:00,92.12,92.13,92.08,92.09,19925.0,75.5018,75.5099,75.469,75.4772,19925.0
2017-12-29 13:35:00,92.09,92.11,92.09,92.09,10706.0,75.4772,75.4936,75.4772,75.4772,10706.0
2017-12-29 13:40:00,92.09,92.14,92.09,92.13,19740.0,75.4772,75.5181,75.4772,75.5099,19740.0
2017-12-29 13:45:00,92.13,92.17,92.13,92.14,29581.0,75.5099,75.5427,75.5099,75.5181,29581.0
2017-12-29 13:50:00,92.14,92.15,92.08,92.08,17373.0,75.5181,75.5263,75.469,75.469,17373.0
2017-12-29 13:55:00,92.08,92.12,92.03,92.12,25717.0,75.469,75.5018,75.428,75.5018,25717.0
2017-12-29 14:00:00,92.12,92.15,92.1,92.14,15847.0,75.5018,75.5263,75.4854,75.5181,15847.0
2017-12-29 14:05:00,92.14,92.17,92.11,92.11,18835.0,75.5181,75.5427,75.4936,75.4936,18835.0
2017-12-29 14:10:00,92.11,92.12,92.08,92.1,24609.0,75.4936,75.5018,75.469,75.4854,24609.0
2017-12-29 14:15:00,92.1,92.11,92.06,92.08,12581.0,75.4854,75.4936,75.4526,75.469,12581.0
2017-12-29 14:20:00,92.08,92.1,92.06,92.08,14011.0,75.469,75.4854,75.4526,75.469,14011.0
2017-12-29 14:25:00,92.08,92.09,92.06,92.08,10394.0,75.469,75.4772,75.4526,75.469,10394.0
2017-12-29 14:30:00,92.08,92.1,92.07,92.08,6290.0,75.469,75.4854,75.4608,75.469,6290.0
2017-12-29 14:35:00,92.07,92.1,92.06,92.1,19050.0,75.4608,75.4854,75.4526,75.4854,19050.0
2017-12-29 14:40:00,92.09,92.13,92.09,92.13,11022.0,75.4772,75.5099,75.4772,75.5099,11022.0
2017-12-29 14:45:00,92.12,92.13,92.1,92.11,9673.0,75.5018,75.5099,75.4854,75.4936,9673.0
2017-12-29 14:50:00,92.11,92.13,92.1,92.13,16759.0,75.4936,75.5099,75.4854,75.5099,16759.0
2017-12-29 14:55:00,92.12,92.19,92.12,92.17,18036.0,75.5018,75.5591,75.5018,75.5427,18036.0
2017-12-29 15:00:00,92.18,92.2,92.15,92.17,28846.0,75.5509,75.5673,75.5263,75.5427,28846.0
2017-12-29 15:05:00,92.17,92.19,92.16,92.18,32665.0,75.5427,75.5591,75.5345,75.5509,32665.0
2017-12-29 15:10:00,92.18,92.2,92.17,92.2,16315.0,75.5509,75.5673,75.5427,75.5673,16315.0
2017-12-29 15:15:00,92.19,92.2,92.15,92.17,24345.0,75.5591,75.5673,75.5263,75.5427,24345.0
2017-12-29 15:20:00,92.18,92.26,92.17,92.25,28394.0,75.5509,75.6165,75.5427,75.6083,28394.0
2017-12-29 15:25:00,92.26,92.26,92.23,92.25,22455.0,75.6165,75.6165,75.5919,75.6083,22455.0
2017-12-29 15:30:00,92.25,92.26,92.22,92.23,26350.0,75.6083,75.6165,75.5837,75.5919,26350.0
2017-12-29 15:35:00,92.23,92.24,92.18,92.18,24934.0,75.5919,75.6001,75.5509,75.5509,24934.0
2017-12-29 15:40:00,92.18,92.19,92.13,92.14,43994.0,75.5509,75.5591,75.5099,75.5181,43994.0
2017-12-29 15:45:00,92.14,92.23,92.14,92.23,54440.0,75.5181,75.5919,75.5181,75.5919,54440.0
2017-12-29 15:50:00,92.22,92.26,92.2,92.21,106141.0,75.5837,75.6165,75.5673,75.5755,106141.0
2017-12-29 15:55:00,92.22,92.25,91.92,92.03,624094.0,75.5837,75.6083,75.3378,75.428,624094.0
2018-01-02 09:30:00,91.92,91.93,91.51,91.59,250608.0,75.3378,75.346,75.0018,75.0674,250608.0
2018-01-02 09:35:00,91.57,91.62,91.37,91.46,140550.0,75.051,75.092,74.8871,74.9608,140550.0
2018-01-02 09:40:00,91.46,91.47,91.22,91.25,135685.0,74.9608,74.969,74.7641,74.7887,135685.0
2018-01-02 09:45:00,91.25,91.31,91.12,91.23,83249.0,74.7887,74.8379,74.6822,74.7723,83249.0
2018-01-02 09:50:00,91.25,91.28,91.14,91.15,65829.0,74.7887,74.8133,74.6985,74.7067,65829.0
2018-01-02 09:55:00,91.14,91.18,91.04,91.15,83920.0,74.6985,74.7313,74.6166,74.7067,83920.0
2018-01-02 10:00:00,91.14,91.2,91.04,91.04,68071.0,74.6985,74.7477,74.6166,74.6166,68071.0
2018-01-02 10:05:00,91.05,91.16,91.05,91.15,78807.0,74.6248,74.7149,74.6248,74.7067,78807.0
2018-01-02 10:10:00,91.15,91.2,91.12,91.14,56243.0,74.7067,74.7477,74.6822,74.6985,56243.0
2018-01-02 10:15:00,91.14,91.31,91.14,91.21,96933.0,74.6985,74.8379,74.6985,74.7559,96933.0
2018-01-02 10:20:00,91.22,91.23,91.14,91.16,73796.0,74.7641,74.7723,74.6985,74.7149,73796.0
2018-01-02 10:25:00,91.16,91.19,91.1,91.16,62553.0,74.7149,74.7395,74.6658,74.7149,62553.0
2018-01-02 10:30:00,91.17,91.22,91.16,91.19,72549.0,74.7231,74.7641,74.7149,74.7395,72549.0
2018-01-02 10:35:00,91.2,91.29,91.16,91.17,84306.0,74.7477,74.8215,74.7149,74.7231,84306.0
2018-01-02 10:40:00,91.18,91.2,91.08,91.09,64198.0,74.7313,74.7477,74.6494,74.6576,64198.0
2018-01-02 10:45:00,91.1,91.13,91.03,91.08,59734.0,74.6658,74.6903,74.6084,74.6494,59734.0
2018-01-02 10:50:00,91.08,91.13,91.05,91.09,51374.0,74.6494,74.6903,74.6248,74.6576,51374.0
2018-01-02 10:55:00,91.08,91.09,91.0,91.06,62783.0,74.6494,74.6576,74.5838,74.633,62783.0
2018-01-02 11:00:00,91.06,91.07,91.0,91.02,48623.0,74.633,74.6412,74.5838,74.6002,48623.0
2018-01-02 11:05:00,91.01,91.07,91.01,91.05,33419.0,74.592,74.6412,74.592,74.6248,33419.0
2018-01-02 11:10:00,91.05,91.07,91.02,91.02,28723.0,74.6248,74.6412,74.6002,74.6002,28723.0
2018-01-02 11:15:00,91.03,91.07,91.02,91.03,54238.0,74.6084,74.6412,74.6002,74.6084,54238.0
2018-01-02 11:20:00,91.03,91.06,90.98,91.03,71575.0,74.6084,74.633,74.5674,74.6084,71575.0
2018-01-02 11:25:00,91.04,91.07,90.88,90.95,73532.0,74.6166,74.6412,74.4854,74.5428,73532.0
2018-01-02 11:30:00,90.95,91.0,90.9,90.96,85271.0,74.5428,74.5838,74.5018,74.551,85271.0
2018-01-02 11:35:00,90.95,90.96,90.85,90.85,54730.0,74.5428,74.551,74.4609,74.4609,54730.0
2018-01-02 11:40:00,90.86,90.86,90.8,90.81,65378.0,74.4691,74.4691,74.4199,74.4281,65378.0
2018-01-02 11:45:00,90.81,90.9,90.8,90.89,54433.0,74.4281,74.5018,74.4199,74.4936,54433.0
2018-01-02 11:50:00,90.9,90.95,90.89,90.93,34873.0,74.5018,74.5428,74.4936,74.5264,34873.0
2018-01-02 11:55:00,90.92,91.03,90.92,90.99,41813.0,74.5182,74.6084,74.5182,74.5756,41813.0
2018-01-02 12:00:00,90.99,91.0,90.93,90.94,65659.0,74.5756,74.5838,74.5264,74.5346,65659.0
2018-01-02 12:05:00,90.94,90.95,90.9,90.92,100368.0,74.5346,74.5428,74.5018,74.5182,100368.0
2018-01-02 12:10:00,90.92,90.93,90.9,90.91,32677.0,74.5182,74.5264,74.5018,74.51,32677.0
2018-01-02 12:15:00,90.92,90.93,90.88,90.89,38917.0,74.5182,74.5264,74.4854,74.4936,38917.0
2018-01-02 12:20:00,90.89,90.99,90.87,90.98,40969.0,74.4936,74.5756,74.4772,74.5674,40969.0
2018-01-02 12:25:00,90.98,90.99,90.93,90.94,22476.0,74.5674,74.5756,74.5264,74.5346,22476.0
2018-01-02 12:30:00,90.94,90.96,90.93,90.93,25273.0,74.5346,74.551,74.5264,74.5264,25273.0
2018-01-02 12:35:00,90.94,90.99,90.93,90.94,36761.0,74.5346,74.5756,74.5264,74.5346,36761.0
2018-01-02 12:40:00,90.94,90.94,90.9,90.93,40185.0,74.5346,74.5346,74.5018,74.5264,40185.0
2018-01-02 12:45:00,90.92,90.95,90.88,90.88,20011.0,74.5182,74.5428,74.4854,74.4854,20011.0
2018-01-02 12:50:00,90.89,90.92,90.88,90.88,30115.0,74.4936,74.5182,74.4854,74.4854,30115.0
2018-01-02 12:55:00,90.89,90.93,90.87,90.91,42405.0,74.4936,74.5264,74.4772,74.51,42405.0
2018-01-02 13:00:00,90.92,90.93,90.9,90.91,19956.0,74.5182,74.5264,74.5018,74.51,19956.0
2018-01-02 13:05:00,90.9,90.96,90.9,90.95,31710.0,74.5018,74.551,74.5018,74.5428,31710.0
2018-01-02 13:10:00,90.95,90.96,90.93,90.95,28779.0,74.5428,74.551,74.5264,74.5428,28779.0
2018-01-02 13:15:00,90.95,90.99,90.92,90.92,44621.0,74.5428,74.5756,74.5182,74.5182,44621.0
2018-01-02 13:20:00,90.93,90.94,90.91,90.91,26084.0,74.5264,74.5346,74.51,74.51,26084.0
2018-01-02 13:25:00,90.92,90.94,90.91,90.92,66220.0,74.5182,74.5346,74.51,74.5182,66220.0
2018-01-02 13:30:00,90.92,90.94,90.9,90.93,36407.0,74.5182,74.5346,74.5018,74.5264,36407.0
2018-01-02 13:35:00,90.92,90.96,90.9,90.9,22280.0,74.5182,74.551,74.5018,74.5018,22280.0
2018-01-02 13:40:00,90.9,90.92,90.89,90.9,21360.0,74.5018,74.5182,74.4936,74.5018,21360.0
2018-01-02 13:45:00,90.89,90.91,90.88,90.89,28205.0,74.4936,74.51,74.4854,74.4936,28205.0
2018-01-02 13:50:00,90.9,90.9,90.81,90.83,42395.0,74.5018,74.5018,74.4281,74.4445,42395.0
2018-01-02 13:55:00,90.83,90.86,90.81,90.82,41357.0,74.4445,74.4691,74.4281,74.4363,41357.0
2018-01-02 14:00:00,90.82,90.85,90.77,90.77,89116.0,74.4363,74.4609,74.3953,74.3953,89116.0
2018-01-02 14:05:00,90.78,90.81,90.71,90.71,119486.0,74.4035,74.4281,74.3461,74.3461,119486.0
2018-01-02 14:10:00,90.72,90.72,90.68,90.68,49023.0,74.3543,74.3543,74.3215,74.3215,49023.0
2018-01-02 14:15:00,90.68,90.74,90.68,90.71,69740.0,74.3215,74.3707,74.3215,74.3461,69740.0
2018-01-02 14:20:00,90.71,90.73,90.7,90.71,41615.0,74.3461,74.3625,74.3379,74.3461,41615.0
2018-01-02 14:25:00,90.71,90.73,90.69,90.73,42291.0,74.3461,74.3625,74.3297,74.3625,42291.0
2018-01-02 14:30:00,90.72,90.74,90.7,90.71,67037.0,74.3543,74.3707,74.3379,74.3461,67037.0
2018-01-02 14:35:00,90.7,90.74,90.7,90.73,46099.0,74.3379,74.3707,74.3379,74.3625,46099.0
2018-01-02 14:40:00,90.74,90.84,90.73,90.82,65526.0,74.3707,74.4527,74.3625,74.4363,65526.0
2018-01-02 14:45:00,90.82,90.85,90.82,90.85,42636.0,74.4363,74.4609,74.4363,74.4609,42636.0
2018-01-02 14:50:00,90.84,90.85,90.81,90.82,57075.0,74.4527,74.4609,74.4281,74.4363,57075.0
2018-01-02 14:55:00,90.83,90.83,90.78,90.81,70300.0,74.4445,74.4445,74.4035,74.4281,70300.0
2018-01-02 15:00:00,90.82,90.86,90.79,90.83,78928.0,74.4363,74.4691,74.4117,74.4445,78928.0
2018-01-02 15:05:00,90.83,90.84,90.8,90.81,100347.0,74.4445,74.4527,74.4199,74.4281,100347.0
2018-01-02 15:10:00,90.82,90.9,90.82,90.88,75957.0,74.4363,74.5018,74.4363,74.4854,75957.0
2018-01-02 15:15:00,90.88,90.94,90.87,90.93,42049.0,74.4854,74.5346,74.4772,74.5264,42049.0
2018-01-02 15:20:00,90.94,90.94,90.88,90.9,69449.0,74.5346,74.5346,74.4854,74.5018,69449.0
2018-01-02 15:25:00,90.9,90.92,90.86,90.91,66721.0,74.5018,74.5182,74.4691,74.51,66721.0
2018-01-02 15:30:00,90.91,90.91,90.82,90.82,39450.0,74.51,74.51,74.4363,74.4363,39450.0
2018-01-02 15:35:00,90.82,90.83,90.78,90.8,74653.0,74.4363,74.4445,74.4035,74.4199,74653.0
2018-01-02 15:40:00,90.81,90.87,90.81,90.86,82147.0,74.4281,74.4772,74.4281,74.4691,82147.0
2018-01-02 15:45:00,90.85,90.85,90.77,90.78,103727.0,74.4609,74.4609,74.3953,74.4035,103727.0
2018-01-02 15:50:00,90.78,90.8,90.76,90.79,146023.0,74.4035,74.4199,74.3871,74.4117,146023.0
2018-01-02 15:55:00,90.79,90.8,90.55,90.66,473988.0,74.4117,74.4199,74.215,74.3051,473988.0
2018-01-03 09:30:00,90.73,90.89,90.56,90.59,221131.0,74.3625,74.4936,74.2232,74.2478,221131.0
2018-01-03 09:35:00,90.6,90.73,90.57,90.63,48703.0,74.256,74.3625,74.2314,74.2805,48703.0
2018-01-03 09:40:00,90.63,90.82,90.61,90.81,70178.0,74.2805,74.4363,74.2642,74.4281,70178.0
2018-01-03 09:45:00,90.81,91.02,90.78,91.0,117147.0,74.4281,74.6002,74.4035,74.5838,117147.0
2018-01-03 09:50:00,91.0,91.09,90.91,91.06,86233.0,74.5838,74.6576,74.51,74.633,86233.0
2018-01-03 09:55:00,91.06,91.08,90.87,90.88,46050.0,74.633,74.6494,74.4772,74.4854,46050.0
2018-01-03 10:00:00,90.89,90.99,90.83,90.94,55406.0,74.4936,74.5756,74.4445,74.5346,55406.0
2018-01-03 10:05:00,90.94,90.95,90.74,90.76,53059.0,74.5346,74.5428,74.3707,74.3871,53059.0
2018-01-03 10:10:00,90.75,90.79,90.7,90.78,48649.0,74.3789,74.4117,74.3379,74.4035,48649.0
2018-01-03 10:15:00,90.78,90.84,90.75,90.77,43214.0,74.4035,74.4527,74.3789,74.3953,43214.0
2018-01-03 10:20:00,90.78,90.83,90.76,90.78,48759.0,74.4035,74.4445,74.3871,74.4035,48759.0
2018-01-03 10:25:00,90.78,90.8,90.71,90.75,41439.0,74.4035,74.4199,74.3461,74.3789,41439.0
2018-01-03 10:30:00,90.74,90.79,90.72,90.77,41264.0,74.3707,74.4117,74.3543,74.3953,41264.0
2018-01-03 10:35:00,90.76,90.77,90.7,90.7,33910.0,74.3871,74.3953,74.3379,74.3379,33910.0
2018-01-03 10:40:00,90.7,90.71,90.65,90.69,38263.0,74.3379,74.3461,74.2969,74.3297,38263.0
2018-01-03 10:45:00,90.68,90.77,90.67,90.72,73220.0,74.3215,74.3953,74.3133,74.3543,73220.0
2018-01-03 10:50:00,90.71,90.72,90.67,90.69,46729.0,74.3461,74.3543,74.3133,74.3297,46729.0
2018-01-03 10:55:00,90.68,90.7,90.66,90.68,50479.0,74.3215,74.3379,74.3051,74.3215,50479.0
2018-01-03 11:00:00,90.68,90.69,90.61,90.65,39901.0,74.3215,74.3297,74.2642,74.2969,39901.0
2018-01-03 11:05:00,90.64,90.66,90.61,90.61,32599.0,74.2887,74.3051,74.2642,74.2642,32599.0
2018-01-03 11:10:00,90.6,90.63,90.56,90.58,52311.0,74.256,74.2805,74.2232,74.2396,52311.0
2018-01-03 11:15:00,90.58,90.62,90.58,90.62,34757.0,74.2396,74.2723,74.2396,74.2723,34757.0
2018-01-03 11:20:00,90.63,90.65,90.61,90.61,35642.0,74.2805,74.2969,74.2642,74.2642,35642.0
2018-01-03 11:25:00,90.62,90.66,90.61,90.66,37605.0,74.2723,74.3051,74.2642,74.3051,37605.0
2018-01-03 11:30:00,90.66,90.7,90.63,90.69,29050.0,74.3051,74.3379,74.2805,74.3297,29050.0
2018-01-03 11:35:00,90.68,90.73,90.68,90.68,38939.0,74.3215,74.3625,74.3215,74.3215,38939.0
2018-01-03 11:40:00,90.68,90.71,90.66,90.71,22539.0,74.3215,74.3461,74.3051,74.3461,22539.0
2018-01-03 11:45:00,90.72,90.79,90.68,90.78,36836.0,74.3543,74.4117,74.3215,74.4035,36836.0
2018-01-03 11:50:00,90.78,90.78,90.7,90.75,25153.0,74.4035,74.4035,74.3379,74.3789,25153.0
2018-01-03 11:55:00,90.75,90.75,90.71,90.73,32666.0,74.3789,74.3789,74.3461,74.3625,32666.0
2018-01-03 12:00:00,90.73,90.8,90.73,90.79,27257.0,74.3625,74.4199,74.3625,74.4117,27257.0
2018-01-03 12:05:00,90.78,90.78,90.71,90.73,44287.0,74.4035,74.4035,74.3461,74.3625,44287.0
2018-01-03 12:10:00,90.73,90.73,90.67,90.7,49838.0,74.3625,74.3625,74.3133,74.3379,49838.0
2018-01-03 12:15:00,90.69,90.74,90.69,90.71,39280.0,74.3297,74.3707,74.3297,74.3461,39280.0
2018-01-03 12:20:00,90.72,90.72,90.68,90.69,38092.0,74.3543,74.3543,74.3215,74.3297,38092.0
2018-01-03 12:25:00,90.68,90.7,90.67,90.69,28582.0,74.3215,74.3379,74.3133,74.3297,28582.0
2018-01-03 12:30:00,90.69,90.71,90.69,90.71,34119.0,74.3297,74.3461,74.3297,74.3461,34119.0
2018-01-03 12:35:00,90.71,90.72,90.69,90.7,33527.0,74.3461,74.3543,74.3297,74.3379,33527.0
2018-01-03 12:40:00,90.69,90.71,90.68,90.69,37441.0,74.3297,74.3461,74.3215,74.3297,37441.0
2018-01-03 12:45:00,90.69,90.7,90.66,90.69,38169.0,74.3297,74.3379,74.3051,74.3297,38169.0
2018-01-03 12:50:00,90.69,90.78,90.68,90.78,61961.0,74.3297,74.4035,74.3215,74.4035,61961.0
2018-01-03 12:55:00,90.78,90.83,90.77,90.83,21201.0,74.4035,74.4445,74.3953,74.4445,21201.0
2018-01-03 13:00:00,90.83,90.85,90.81,90.82,19380.0,74.4445,74.4609,74.4281,74.4363,19380.0
2018-01-03 13:05:00,90.82,90.83,90.75,90.77,16926.0,74.4363,74.4445,74.3789,74.3953,16926.0
2018-01-03 13:10:00,90.76,90.78,90.75,90.76,19049.0,74.3871,74.4035,74.3789,74.3871,19049.0
2018-01-03 13:15:00,90.76,90.83,90.75,90.83,15797.0,74.3871,74.4445,74.3789,74.4445,15797.0
2018-01-03 13:20:00,90.82,90.83,90.79,90.79,15661.0,74.4363,74.4445,74.4117,74.4117,15661.0
2018-01-03 13:25:00,90.79,90.81,90.78,90.79,17839.0,74.4117,74.4281,74.4035,74.4117,17839.0
2018-01-03 13:30:00,90.79,90.81,90.77,90.77,42477.0,74.4117,74.4281,74.3953,74.3953,42477.0
2018-01-03 13:35:00,90.77,90.82,90.76,90.81,57171.0,74.3953,74.4363,74.3871,74.4281,57171.0
2018-01-03 13:40:00,90.81,90.83,90.78,90.82,36717.0,74.4281,74.4445,74.4035,74.4363,36717.0
2018-01-03 13:45:00,90.81,90.84,90.77,90.83,25127.0,74.4281,74.4527,74.3953,74.4445,25127.0
2018-01-03 13:50:00,90.83,90.83,90.76,90.78,33110.0,74.4445,74.4445,74.3871,74.4035,33110.0
2018-01-03 13:55:00,90.78,90.8,90.73,90.74,44381.0,74.4035,74.4199,74.3625,74.3707,44381.0
2018-01-03 14:00:00,90.74,90.75,90.66,90.66,39541.0,74.3707,74.3789,74.3051,74.3051,39541.0
2018-01-03 14:05:00,90.67,90.68,90.62,90.65,51437.0,74.3133,74.3215,74.2723,74.2969,51437.0
2018-01-03 14:10:00,90.66,90.66,90.62,90.62,52977.0,74.3051,74.3051,74.2723,74.2723,52977.0
2018-01-03 14:15:00,90.63,90.64,90.61,90.61,27872.0,74.2805,74.2887,74.2642,74.2642,27872.0
2018-01-03 14:20:00,90.62,90.63,90.6,90.61,56978.0,74.2723,74.2805,74.256,74.2642,56978.0
2018-01-03 14:25:00,90.61,90.62,90.6,90.62,25843.0,74.2642,74.2723,74.256,74.2723,25843.0
2018-01-03 14:30:00,90.62,90.62,90.6,90.61,32173.0,74.2723,74.2723,74.256,74.2642,32173.0
2018-01-03 14:35:00,90.61,90.68,90.6,90.63,86484.0,74.2642,74.3215,74.256,74.2805,86484.0
2018-01-03 14:40:00,90.63,90.63,90.6,90.62,36415.0,74.2805,74.2805,74.256,74.2723,36415.0
2018-01-03 14:45:00,90.62,90.65,90.61,90.61,46876.0,74.2723,74.2969,74.2642,74.2642,46876.0
2018-01-03 14:50:00,90.62,90.63,90.6,90.61,38908.0,74.2723,74.2805,74.256,74.2642,38908.0
2018-01-03 14:55:00,90.62,90.64,90.6,90.63,37928.0,74.2723,74.2887,74.256,74.2805,37928.0
2018-01-03 15:00:00,90.63,90.64,90.62,90.63,32194.0,74.2805,74.2887,74.2723,74.2805,32194.0
2018-01-03 15:05:00,90.64,90.64,90.62,90.62,52894.0,74.2887,74.2887,74.2723,74.2723,52894.0
2018-01-03 15:10:00,90.62,90.63,90.58,90.58,68988.0,74.2723,74.2805,74.2396,74.2396,68988.0
2018-01-03 15:15:00,90.58,90.6,90.58,90.59,29423.0,74.2396,74.256,74.2396,74.2478,29423.0
2018-01-03 15:20:00,90.59,90.65,90.58,90.62,65948.0,74.2478,74.2969,74.2396,74.2723,65948.0
2018-01-03 15:25:00,90.63,90.64,90.6,90.61,42320.0,74.2805,74.2887,74.256,74.2642,42320.0
2018-01-03 15:30:00,90.61,90.66,90.6,90.63,55824.0,74.2642,74.3051,74.256,74.2805,55824.0
2018-01-03 15:35:00,90.64,90.65,90.62,90.63,89055.0,74.2887,74.2969,74.2723,74.2805,89055.0
2018-01-03 15:40:00,90.63,90.7,90.63,90.69,73088.0,74.2805,74.3379,74.2805,74.3297,73088.0
2018-01-03 15:45:00,90.7,90.74,90.67,90.67,89509.0,74.3379,74.3707,74.3133,74.3133,89509.0
2018-01-03 15:50:00,90.67,90.69,90.65,90.69,114971.0,74.3133,74.3297,74.2969,74.3297,114971.0
2018-01-03 15:55:00,90.69,90.69,90.51,90.57,351439.0,74.3297,74.3297,74.1822,74.2314,351439.0
2018-01-04 09:30:00,90.83,90.86,90.61,90.74,235930.0,74.4445,74.4691,74.2642,74.3707,235930.0
2018-01-04 09:35:00,90.75,91.19,90.72,91.19,109079.0,74.3789,74.7395,74.3543,74.7395,109079.0
2018-01-04 09:40:00,91.19,91.29,91.15,91.28,79043.0,74.7395,74.8215,74.7067,74.8133,79043.0
2018-01-04 09:45:00,91.3,91.36,91.07,91.1,121975.0,74.8297,74.8789,74.6412,74.6658,121975.0
2018-01-04 09:50:00,91.09,91.21,91.01,91.15,65119.0,74.6576,74.7559,74.592,74.7067,65119.0
2018-01-04 09:55:00,91.16,91.35,91.14,91.35,53980.0,74.7149,74.8707,74.6985,74.8707,53980.0
2018-01-04 10:00:00,91.33,91.39,91.21,91.35,42744.0,74.8543,74.9034,74.7559,74.8707,42744.0
2018-01-04 10:05:00,91.33,91.4,91.32,91.34,35787.0,74.8543,74.9116,74.8461,74.8625,35787.0
2018-01-04 10:10:00,91.33,91.34,91.2,91.25,45357.0,74.8543,74.8625,74.7477,74.7887,45357.0
2018-01-04 10:15:00,91.25,91.26,91.16,91.23,48569.0,74.7887,74.7969,74.7149,74.7723,48569.0
2018-01-04 10:20:00,91.22,91.36,91.21,91.34,39085.0,74.7641,74.8789,74.7559,74.8625,39085.0
2018-01-04 10:25:00,91.33,91.33,91.24,91.26,54297.0,74.8543,74.8543,74.7805,74.7969,54297.0
2018-01-04 10:30:00,91.26,91.27,91.19,91.25,29340.0,74.7969,74.8051,74.7395,74.7887,29340.0
2018-01-04 10:35:00,91.26,91.38,91.26,91.37,52259.0,74.7969,74.8952,74.7969,74.8871,52259.0
2018-01-04 10:40:00,91.37,91.45,91.35,91.37,42479.0,74.8871,74.9526,74.8707,74.8871,42479.0
2018-01-04 10:45:00,91.38,91.39,91.31,91.37,42001.0,74.8952,74.9034,74.8379,74.8871,42001.0
2018-01-04 10:50:00,91.36,91.39,91.32,91.35,46157.0,74.8789,74.9034,74.8461,74.8707,46157.0
2018-01-04 10:55:00,91.34,91.42,91.31,91.41,36310.0,74.8625,74.928,74.8379,74.9198,36310.0
2018-01-04 11:00:00,91.41,91.49,91.39,91.46,24640.0,74.9198,74.9854,74.9034,74.9608,24640.0
2018-01-04 11:05:00,91.45,91.49,91.44,91.47,45561.0,74.9526,74.9854,74.9444,74.969,45561.0
2018-01-04 11:10:00,91.48,91.53,91.46,91.52,48239.0,74.9772,75.0182,74.9608,75.01,48239.0
2018-01-04 11:15:00,91.53,91.55,91.44,91.48,42074.0,75.0182,75.0346,74.9444,74.9772,42074.0
2018-01-04 11:20:00,91.47,91.51,91.46,91.48,30695.0,74.969,75.0018,74.9608,74.9772,30695.0
2018-01-04 11:25:00,91.48,91.51,91.46,91.5,36477.0,74.9772,75.0018,74.9608,74.9936,36477.0
2018-01-04 11:30:00,91.51,91.52,91.47,91.5,45318.0,75.0018,75.01,74.969,74.9936,45318.0
2018-01-04 11:35:00,91.5,91.5,91.44,91.46,43889.0,74.9936,74.9936,74.9444,74.9608,43889.0
2018-01-04 11:40:00,91.46,91.5,91.44,91.5,20942.0,74.9608,74.9936,74.9444,74.9936,20942.0
2018-01-04 11:45:00,91.49,91.52,91.49,91.51,45390.0,74.9854,75.01,74.9854,75.0018,45390.0
2018-01-04 11:50:00,91.51,91.59,91.5,91.57,58662.0,75.0018,75.0674,74.9936,75.051,58662.0
2018-01-04 11:55:00,91.57,91.58,91.51,91.54,28646.0,75.051,75.0592,75.0018,75.0264,28646.0
2018-01-04 12:00:00,91.55,91.69,91.55,91.69,32522.0,75.0346,75.1493,75.0346,75.1493,32522.0
2018-01-04 12:05:00,91.69,91.7,91.61,91.62,50495.0,75.1493,75.1575,75.0838,75.092,50495.0
2018-01-04 12:10:00,91.61,91.63,91.56,91.61,53095.0,75.0838,75.1001,75.0428,75.0838,53095.0
2018-01-04 12:15:00,91.61,91.65,91.59,91.62,50115.0,75.0838,75.1165,75.0674,75.092,50115.0
2018-01-04 12:20:00,91.62,91.64,91.57,91.57,30937.0,75.092,75.1083,75.051,75.051,30937.0
2018-01-04 12:25:00,91.57,91.61,91.54,91.55,43467.0,75.051,75.0838,75.0264,75.0346,43467.0
2018-01-04 12:30:00,91.54,91.58,91.54,91.56,32465.0,75.0264,75.0592,75.0264,75.0428,32465.0
2018-01-04 12:35:00,91.56,91.62,91.55,91.6,38074.0,75.0428,75.092,75.0346,75.0756,38074.0
2018-01-04 12:40:00,91.6,91.61,91.56,91.57,32891.0,75.0756,75.0838,75.0428,75.051,32891.0
2018-01-04 12:45:00,91.56,91.64,91.56,91.64,31512.0,75.0428,75.1083,75.0428,75.1083,31512.0
2018-01-04 12:50:00,91.64,91.69,91.63,91.69,33659.0,75.1083,75.1493,75.1001,75.1493,33659.0
2018-01-04 12:55:00,91.69,91.72,91.68,91.7,30749.0,75.1493,75.1739,75.1411,75.1575,30749.0
2018-01-04 13:00:00,91.7,91.71,91.66,91.68,30425.0,75.1575,75.1657,75.1247,75.1411,30425.0
2018-01-04 13:05:00,91.68,91.7,91.67,91.69,27617.0,75.1411,75.1575,75.1329,75.1493,27617.0
2018-01-04 13:10:00,91.69,91.71,91.68,91.68,29219.0,75.1493,75.1657,75.1411,75.1411,29219.0
2018-01-04 13:15:00,91.69,91.7,91.67,91.69,17859.0,75.1493,75.1575,75.1329,75.1493,17859.0
2018-01-04 13:20:00,91.69,91.74,91.67,91.73,31439.0,75.1493,75.1903,75.1329,75.1821,31439.0
2018-01-04 13:25:00,91.73,91.77,91.73,91.77,16351.0,75.1821,75.2149,75.1821,75.2149,16351.0
2018-01-04 13:30:00,91.77,91.77,91.71,91.71,31495.0,75.2149,75.2149,75.1657,75.1657,31495.0
2018-01-04 13:35:00,91.71,91.74,91.71,91.72,37806.0,75.1657,75.1903,75.1657,75.1739,37806.0
2018-01-04 13:40:00,91.72,91.74,91.71,91.73,21797.0,75.1739,75.1903,75.1657,75.1821,21797.0
2018-01-04 13:45:00,91.73,91.74,91.67,91.67,19766.0,75.1821,75.1903,75.1329,75.1329,19766.0
2018-01-04 13:50:00,91.68,91.68,91.59,91.61,32893.0,75.1411,75.1411,75.0674,75.0838,32893.0
2018-01-04 13:55:00,91.62,91.64,91.56,91.61,35013.0,75.092,75.1083,75.0428,75.0838,35013.0
2018-01-04 14:00:00,91.62,91.62,91.48,91.49,43248.0,75.092,75.092,74.9772,74.9854,43248.0
2018-01-04 14:05:00,91.5,91.5,91.44,91.47,40648.0,74.9936,74.9936,74.9444,74.969,40648.0
2018-01-04 14:10:00,91.47,91.47,91.41,91.44,44771.0,74.969,74.969,74.9198,74.9444,44771.0
2018-01-04 14:15:00,91.44,91.47,91.43,91.45,47417.0,74.9444,74.969,74.9362,74.9526,47417.0
2018-01-04 14:20:00,91.45,91.46,91.42,91.43,42159.0,74.9526,74.9608,74.928,74.9362,42159.0
2018-01-04 14:25:00,91.43,91.44,91.41,91.42,53234.0,74.9362,74.9444,74.9198,74.928,53234.0
2018-01-04 14:30:00,91.42,91.46,91.41,91.46,51803.0,74.928,74.9608,74.9198,74.9608,51803.0
2018-01-04 14:35:00,91.45,91.47,91.43,91.43,53532.0,74.9526,74.969,74.9362,74.9362,53532.0
2018-01-04 14:40:00,91.44,91.45,91.42,91.44,47459.0,74.9444,74.9526,74.928,74.9444,47459.0
2018-01-04 14:45:00,91.44,91.47,91.43,91.46,42574.0,74.9444,74.969,74.9362,74.9608,42574.0
2018-01-04 14:50:00,91.45,91.47,91.42,91.44,47634.0,74.9526,74.969,74.928,74.9444,47634.0
2018-01-04 14:55:00,91.44,91.53,91.43,91.52,40372.0,74.9444,75.0182,74.9362,75.01,40372.0
2018-01-04 15:00:00,91.52,91.52,91.49,91.5,38458.0,75.01,75.01,74.9854,74.9936,38458.0
2018-01-04 15:05:00,91.5,91.5,91.37,91.37,84512.0,74.9936,74.9936,74.8871,74.8871,84512.0
2018-01-04 15:10:00,91.37,91.38,91.27,91.28,107340.0,74.8871,74.8952,74.8051,74.8133,107340.0
2018-01-04 15:15:00,91.28,91.3,91.24,91.24,77898.0,74.8133,74.8297,74.7805,74.7805,77898.0
2018-01-04 15:20:00,91.24,91.25,91.18,91.19,70927.0,74.7805,74.7887,74.7313,74.7395,70927.0
2018-01-04 15:25:00,91.19,91.26,91.18,91.25,55698.0,74.7395,74.7969,74.7313,74.7887,55698.0
2018-01-04 15:30:00,91.25,91.26,91.22,91.23,69372.0,74.7887,74.7969,74.7641,74.7723,69372.0
2018-01-04 15:35:00,91.23,91.24,91.16,91.16,96073.0,74.7723,74.7805,74.7149,74.7149,96073.0
2018-01-04 15:40:00,91.17,91.17,91.12,91.12,95057.0,74.7231,74.7231,74.6822,74.6822,95057.0
2018-01-04 15:45:00,91.13,91.22,91.1,91.16,148419.0,74.6903,74.7641,74.6658,74.7149,148419.0
2018-01-04 15:50:00,91.15,91.15,91.12,91.15,155294.0,74.7067,74.7067,74.6822,74.7067,155294.0
2018-01-04 15:55:00,91.16,91.22,91.13,91.18,322817.0,74.7149,74.7641,74.6903,74.7313,322817.0
2018-01-05 09:30:00,91.15,91.27,90.67,90.72,218079.0,74.7067,74.8051,74.3133,74.3543,218079.0
2018-01-05 09:35:00,90.71,90.85,90.59,90.61,118884.0,74.3461,74.4609,74.2478,74.2642,118884.0
2018-01-05 09:40:00,90.61,90.9,90.57,90.89,82061.0,74.2642,74.5018,74.2314,74.4936,82061.0
2018-01-05 09:45:00,90.88,90.89,90.72,90.78,50818.0,74.4854,74.4936,74.3543,74.4035,50818.0
2018-01-05 09:50:00,90.79,91.06,90.78,91.05,126643.0,74.4117,74.633,74.4035,74.6248,126643.0
2018-01-05 09:55:00,91.05,91.07,90.91,90.92,46707.0,74.6248,74.6412,74.51,74.5182,46707.0
2018-01-05 10:00:00,90.92,91.12,90.87,91.06,67813.0,74.5182,74.6822,74.4772,74.633,67813.0
2018-01-05 10:05:00,91.06,91.09,90.97,91.05,47979.0,74.633,74.6576,74.5592,74.6248,47979.0
2018-01-05 10:10:00,91.04,91.04,90.95,90.95,52181.0,74.6166,74.6166,74.5428,74.5428,52181.0
2018-01-05 10:15:00,90.95,91.03,90.94,91.01,41681.0,74.5428,74.6084,74.5346,74.592,41681.0
2018-01-05 10:20:00,91.02,91.03,90.93,90.93,45828.0,74.6002,74.6084,74.5264,74.5264,45828.0
2018-01-05 10:25:00,90.93,90.93,90.85,90.9,31165.0,74.5264,74.5264,74.4609,74.5018,31165.0
2018-01-05 10:30:00,90.9,91.0,90.89,90.98,51817.0,74.5018,74.5838,74.4936,74.5674,51817.0
2018-01-05 10:35:00,90.99,91.08,90.98,91.08,27750.0,74.5756,74.6494,74.5674,74.6494,27750.0
2018-01-05 10:40:00,91.07,91.18,91.06,91.15,35138.0,74.6412,74.7313,74.633,74.7067,35138.0
2018-01-05 10:45:00,91.15,91.15,91.07,91.08,26687.0,74.7067,74.7067,74.6412,74.6494,26687.0
2018-01-05 10:50:00,91.08,91.14,91.07,91.11,20836.0,74.6494,74.6985,74.6412,74.674,20836.0
2018-01-05 10:55:00,91.11,91.14,91.1,91.1,24359.0,74.674,74.6985,74.6658,74.6658,24359.0
2018-01-05 11:00:00,91.1,91.11,91.06,91.11,26359.0,74.6658,74.674,74.633,74.674,26359.0
2018-01-05 11:05:00,91.1,91.11,91.06,91.06,19610.0,74.6658,74.674,74.633,74.633,19610.0
2018-01-05 11:10:00,91.07,91.1,91.05,91.08,19746.0,74.6412,74.6658,74.6248,74.6494,19746.0
2018-01-05 11:15:00,91.08,91.22,91.07,91.22,45845.0,74.6494,74.7641,74.6412,74.7641,45845.0
2018-01-05 11:20:00,91.22,91.24,91.14,91.17,34241.0,74.7641,74.7805,74.6985,74.7231,34241.0
2018-01-05 11:25:00,91.17,91.18,91.1,91.14,18858.0,74.7231,74.7313,74.6658,74.6985,18858.0
2018-01-05 11:30:00,91.14,91.15,91.08,91.09,17447.0,74.6985,74.7067,74.6494,74.6576,17447.0
2018-01-05 11:35:00,91.09,91.13,91.05,91.12,20387.0,74.6576,74.6903,74.6248,74.6822,20387.0
2018-01-05 11:40:00,91.12,91.13,91.1,91.1,15311.0,74.6822,74.6903,74.6658,74.6658,15311.0
2018-01-05 11:45:00,91.1,91.11,91.06,91.09,18990.0,74.6658,74.674,74.633,74.6576,18990.0
2018-01-05 11:50:00,91.08,91.1,91.02,91.04,26617.0,74.6494,74.6658,74.6002,74.6166,26617.0
2018-01-05 11:55:00,91.04,91.04,90.99,91.03,22555.0,74.6166,74.6166,74.5756,74.6084,22555.0
2018-01-05 12:00:00,91.02,91.04,90.98,91.01,26126.0,74.6002,74.6166,74.5674,74.592,26126.0
2018-01-05 12:05:00,91.01,91.09,91.0,91.09,18937.0,74.592,74.6576,74.5838,74.6576,18937.0
2018-01-05 12:10:00,91.08,91.09,91.05,91.06,36325.0,74.6494,74.6576,74.6248,74.633,36325.0
2018-01-05 12:15:00,91.06,91.08,91.03,91.03,28286.0,74.633,74.6494,74.6084,74.6084,28286.0
2018-01-05 12:20:00,91.03,91.05,90.98,90.99,53656.0,74.6084,74.6248,74.5674,74.5756,53656.0
2018-01-05 12:25:00,90.99,91.01,90.97,90.97,63117.0,74.5756,74.592,74.5592,74.5592,63117.0
2018-01-05 12:30:00,90.96,90.99,90.96,90.98,27732.0,74.551,74.5756,74.551,74.5674,27732.0
2018-01-05 12:35:00,90.97,91.01,90.96,91.0,27908.0,74.5592,74.592,74.551,74.5838,27908.0
2018-01-05 12:40:00,91.01,91.09,91.0,91.09,48204.0,74.592,74.6576,74.5838,74.6576,48204.0
2018-01-05 12:45:00,91.08,91.1,91.05,91.06,28039.0,74.6494,74.6658,74.6248,74.633,28039.0
2018-01-05 12:50:00,91.05,91.08,91.02,91.03,31331.0,74.6248,74.6494,74.6002,74.6084,31331.0
2018-01-05 12:55:00,91.03,91.03,90.96,91.02,20808.0,74.6084,74.6084,74.551,74.6002,20808.0
2018-01-05 13:00:00,91.01,91.01,90.98,91.0,16770.0,74.592,74.592,74.5674,74.5838,16770.0
2018-01-05 13:05:00,90.99,91.01,90.96,91.0,16114.0,74.5756,74.592,74.551,74.5838,16114.0
2018-01-05 13:10:00,91.0,91.04,90.98,91.03,33675.0,74.5838,74.6166,74.5674,74.6084,33675.0
2018-01-05 13:15:00,91.04,91.04,90.97,91.02,20023.0,74.6166,74.6166,74.5592,74.6002,20023.0
2018-01-05 13:20:00,91.02,91.04,91.0,91.03,23619.0,74.6002,74.6166,74.5838,74.6084,23619.0
2018-01-05 13:25:00,91.03,91.03,90.99,90.99,23994.0,74.6084,74.6084,74.5756,74.5756,23994.0
2018-01-05 13:30:00,90.99,91.01,90.97,91.0,19716.0,74.5756,74.592,74.5592,74.5838,19716.0
2018-01-05 13:35:00,91.0,91.01,90.96,90.99,34081.0,74.5838,74.592,74.551,74.5756,34081.0
2018-01-05 13:40:00,90.98,90.99,90.96,90.98,18471.0,74.5674,74.5756,74.551,74.5674,18471.0
2018-01-05 13:45:00,90.98,90.98,90.95,90.96,27083.0,74.5674,74.5674,74.5428,74.551,27083.0
2018-01-05 13:50:00,90.96,90.96,90.94,90.95,40015.0,74.551,74.551,74.5346,74.5428,40015.0
2018-01-05 13:55:00,90.95,90.95,90.92,90.92,19869.0,74.5428,74.5428,74.5182,74.5182,19869.0
2018-01-05 14:00:00,90.92,90.92,90.91,90.92,24825.0,74.5182,74.5182,74.51,74.5182,24825.0
2018-01-05 14:05:00,90.91,90.92,90.91,90.91,26971.0,74.51,74.5182,74.51,74.51,26971.0
2018-01-05 14:10:00,90.91,90.93,90.89,90.9,41865.0,74.51,74.5264,74.4936,74.5018,41865.0
2018-01-05 14:15:00,90.91,90.92,90.89,90.9,30388.0,74.51,74.5182,74.4936,74.5018,30388.0
2018-01-05 14:20:00,90.91,90.96,90.87,90.93,33951.0,74.51,74.551,74.4772,74.5264,33951.0
2018-01-05 14:25:00,90.93,90.97,90.93,90.96,18969.0,74.5264,74.5592,74.5264,74.551,18969.0
2018-01-05 14:30:00,90.97,90.98,90.94,90.94,26191.0,74.5592,74.5674,74.5346,74.5346,26191.0
2018-01-05 14:35:00,90.94,90.99,90.94,90.99,33724.0,74.5346,74.5756,74.5346,74.5756,33724.0
2018-01-05 14:40:00,90.99,91.0,90.97,90.97,34470.0,74.5756,74.5838,74.5592,74.5592,34470.0
2018-01-05 14:45:00,90.97,90.99,90.95,90.96,39592.0,74.5592,74.5756,74.5428,74.551,39592.0
2018-01-05 14:50:00,90.96,90.96,90.9,90.95,51426.0,74.551,74.551,74.5018,74.5428,51426.0
2018-01-05 14:55:00,90.95,90.96,90.94,90.95,22094.0,74.5428,74.551,74.5346,74.5428,22094.0
2018-01-05 15:00:00,90.95,90.97,90.94,90.94,34257.0,74.5428,74.5592,74.5346,74.5346,34257.0
2018-01-05 15:05:00,90.95,91.02,90.95,90.98,50869.0,74.5428,74.6002,74.5428,74.5674,50869.0
2018-01-05 15:10:00,90.99,91.0,90.98,91.0,31734.0,74.5756,74.5838,74.5674,74.5838,31734.0
2018-01-05 15:15:00,90.99,91.03,90.97,90.99,44271.0,74.5756,74.6084,74.5592,74.5756,44271.0
2018-01-05 15:20:00,91.0,91.03,90.98,91.03,38494.0,74.5838,74.6084,74.5674,74.6084,38494.0
2018-01-05 15:25:00,91.03,91.09,91.02,91.05,70604.0,74.6084,74.6576,74.6002,74.6248,70604.0
2018-01-05 15:30:00,91.05,91.07,91.03,91.06,73381.0,74.6248,74.6412,74.6084,74.633,73381.0
2018-01-05 15:35:00,91.06,91.09,91.0,91.03,78209.0,74.633,74.6576,74.5838,74.6084,78209.0
2018-01-05 15:40:00,91.04,91.05,91.02,91.04,47078.0,74.6166,74.6248,74.6002,74.6166,47078.0
2018-01-05 15:45:00,91.04,91.24,91.04,91.22,135951.0,74.6166,74.7805,74.6166,74.7641,135951.0
2018-01-05 15:50:00,91.22,91.23,91.17,91.22,144909.0,74.7641,74.7723,74.7231,74.7641,144909.0
2018-01-05 15:55:00,91.23,91.3,91.17,91.19,610030.0,74.7723,74.8297,74.7231,74.7395,610030.0
2018-01-08 09:30:00,90.93,91.38,90.93,91.35,277891.0,74.5264,74.8952,74.5264,74.8707,277891.0
2018-01-08 09:35:00,91.35,91.47,91.28,91.37,68025.0,74.8707,74.969,74.8133,74.8871,68025.0
2018-01-08 09:40:00,91.39,91.54,91.38,91.46,85014.0,74.9034,75.0264,74.8952,74.9608,85014.0
2018-01-08 09:45:00,91.45,91.61,91.44,91.58,92980.0,74.9526,75.0838,74.9444,75.0592,92980.0
2018-01-08 09:50:00,91.58,91.66,91.44,91.48,64765.0,75.0592,75.1247,74.9444,74.9772,64765.0
2018-01-08 09:55:00,91.49,91.49,91.38,91.45,43873.0,74.9854,74.9854,74.8952,74.9526,43873.0
2018-01-08 10:00:00,91.46,91.63,91.45,91.56,48244.0,74.9608,75.1001,74.9526,75.0428,48244.0
2018-01-08 10:05:00,91.55,91.61,91.51,91.58,32002.0,75.0346,75.0838,75.0018,75.0592,32002.0
2018-01-08 10:10:00,91.59,91.64,91.52,91.53,66149.0,75.0674,75.1083,75.01,75.0182,66149.0
2018-01-08 10:15:00,91.52,91.58,91.44,91.57,56780.0,75.01,75.0592,74.9444,75.051,56780.0
2018-01-08 10:20:00,91.58,91.6,91.52,91.53,29887.0,75.0592,75.0756,75.01,75.0182,29887.0
2018-01-08 10:25:00,91.53,91.54,91.48,91.49,23551.0,75.0182,75.0264,74.9772,74.9854,23551.0
2018-01-08 10:30:00,91.49,91.53,91.45,91.49,32732.0,74.9854,75.0182,74.9526,74.9854,32732.0
2018-01-08 10:35:00,91.49,91.5,91.44,91.48,36310.0,74.9854,74.9936,74.9444,74.9772,36310.0
2018-01-08 10:40:00,91.48,91.49,91.45,91.45,28398.0,74.9772,74.9854,74.9526,74.9526,28398.0
2018-01-08 10:45:00,91.45,91.52,91.45,91.49,47315.0,74.9526,75.01,74.9526,74.9854,47315.0
2018-01-08 10:50:00,91.49,91.5,91.44,91.45,26366.0,74.9854,74.9936,74.9444,74.9526,26366.0
2018-01-08 10:55:00,91.45,91.47,91.44,91.45,23427.0,74.9526,74.969,74.9444,74.9526,23427.0
2018-01-08 11:00:00,91.45,91.48,91.44,91.44,44618.0,74.9526,74.9772,74.9444,74.9444,44618.0
2018-01-08 11:05:00,91.44,91.48,91.43,91.47,16695.0,74.9444,74.9772,74.9362,74.969,16695.0
2018-01-08 11:10:00,91.47,91.48,91.43,91.43,26006.0,74.969,74.9772,74.9362,74.9362,26006.0
2018-01-08 11:15:00,91.43,91.47,91.42,91.45,28327.0,74.9362,74.969,74.928,74.9526,28327.0
2018-01-08 11:20:00,91.45,91.45,91.4,91.43,24678.0,74.9526,74.9526,74.9116,74.9362,24678.0
2018-01-08 11:25:00,91.43,91.46,91.4,91.42,28886.0,74.9362,74.9608,74.9116,74.928,28886.0
2018-01-08 11:30:00,91.42,91.47,91.41,91.46,28445.0,74.928,74.969,74.9198,74.9608,28445.0
2018-01-08 11:35:00,91.45,91.46,91.42,91.45,36376.0,74.9526,74.9608,74.928,74.9526,36376.0
2018-01-08 11:40:00,91.45,91.48,91.44,91.47,23456.0,74.9526,74.9772,74.9444,74.969,23456.0
2018-01-08 11:45:00,91.48,91.5,91.47,91.5,22708.0,74.9772,74.9936,74.969,74.9936,22708.0
2018-01-08 11:50:00,91.5,91.5,91.44,91.47,22239.0,74.9936,74.9936,74.9444,74.969,22239.0
2018-01-08 11:55:00,91.48,91.49,91.45,91.46,25075.0,74.9772,74.9854,74.9526,74.9608,25075.0
2018-01-08 12:00:00,91.46,91.52,91.46,91.52,29889.0,74.9608,75.01,74.9608,75.01,29889.0
2018-01-08 12:05:00,91.51,91.52,91.45,91.47,28672.0,75.0018,75.01,74.9526,74.969,28672.0
2018-01-08 12:10:00,91.47,91.47,91.4,91.44,51973.0,74.969,74.969,74.9116,74.9444,51973.0
2018-01-08 12:15:00,91.45,91.49,91.43,91.43,27029.0,74.9526,74.9854,74.9362,74.9362,27029.0
2018-01-08 12:20:00,91.44,91.44,91.42,91.42,15830.0,74.9444,74.9444,74.928,74.928,15830.0
2018-01-08 12:25:00,91.43,91.47,91.42,91.47,34082.0,74.9362,74.969,74.928,74.969,34082.0
2018-01-08 12:30:00,91.47,91.52,91.47,91.51,15846.0,74.969,75.01,74.969,75.0018,15846.0
2018-01-08 12:35:00,91.51,91.56,91.5,91.53,21703.0,75.0018,75.0428,74.9936,75.0182,21703.0
2018-01-08 12:40:00,91.54,91.57,91.53,91.56,22349.0,75.0264,75.051,75.0182,75.0428,22349.0
2018-01-08 12:45:00,91.56,91.58,91.54,91.56,19483.0,75.0428,75.0592,75.0264,75.0428,19483.0
2018-01-08 12:50:00,91.57,91.58,91.56,91.57,18334.0,75.051,75.0592,75.0428,75.051,18334.0
2018-01-08 12:55:00,91.56,91.63,91.56,91.61,32018.0,75.0428,75.1001,75.0428,75.0838,32018.0
2018-01-08 13:00:00,91.61,91.63,91.59,91.6,16618.0,75.0838,75.1001,75.0674,75.0756,16618.0
2018-01-08 13:05:00,91.6,91.61,91.58,91.61,18810.0,75.0756,75.0838,75.0592,75.0838,18810.0
2018-01-08 13:10:00,91.6,91.64,91.58,91.64,16998.0,75.0756,75.1083,75.0592,75.1083,16998.0
2018-01-08 13:15:00,91.64,91.66,91.62,91.64,33936.0,75.1083,75.1247,75.092,75.1083,33936.0
2018-01-08 13:20:00,91.65,91.66,91.62,91.63,21975.0,75.1165,75.1247,75.092,75.1001,21975.0
2018-01-08 13:25:00,91.63,91.67,91.62,91.66,38343.0,75.1001,75.1329,75.092,75.1247,38343.0
2018-01-08 13:30:00,91.67,91.67,91.62,91.63,24991.0,75.1329,75.1329,75.092,75.1001,24991.0
2018-01-08 13:35:00,91.63,91.64,91.62,91.64,13358.0,75.1001,75.1083,75.092,75.1083,13358.0
2018-01-08 13:40:00,91.63,91.64,91.61,91.63,38463.0,75.1001,75.1083,75.0838,75.1001,38463.0
2018-01-08 13:45:00,91.63,91.64,91.59,91.61,19614.0,75.1001,75.1083,75.0674,75.0838,19614.0
2018-01-08 13:50:00,91.61,91.62,91.59,91.62,22436.0,75.0838,75.092,75.0674,75.092,22436.0
2018-01-08 13:55:00,91.62,91.68,91.6,91.67,28960.0,75.092,75.1411,75.0756,75.1329,28960.0
2018-01-08 14:00:00,91.67,91.68,91.65,91.66,23983.0,75.1329,75.1411,75.1165,75.1247,23983.0
2018-01-08 14:05:00,91.66,91.67,91.63,91.67,20731.0,75.1247,75.1329,75.1001,75.1329,20731.0
2018-01-08 14:10:00,91.66,91.72,91.64,91.71,48580.0,75.1247,75.1739,75.1083,75.1657,48580.0
2018-01-08 14:15:00,91.71,91.72,91.7,91.7,22987.0,75.1657,75.1739,75.1575,75.1575,22987.0
2018-01-08 14:20:00,91.7,91.71,91.66,91.66,19769.0,75.1575,75.1657,75.1247,75.1247,19769.0
2018-01-08 14:25:00,91.66,91.71,91.66,91.69,22025.0,75.1247,75.1657,75.1247,75.1493,22025.0
2018-01-08 14:30:00,91.68,91.69,91.63,91.65,30845.0,75.1411,75.1493,75.1001,75.1165,30845.0
2018-01-08 14:35:00,91.65,91.66,91.62,91.65,21723.0,75.1165,75.1247,75.092,75.1165,21723.0
2018-01-08 14:40:00,91.64,91.66,91.63,91.66,23729.0,75.1083,75.1247,75.1001,75.1247,23729.0
2018-01-08 14:45:00,91.65,91.7,91.65,91.7,22796.0,75.1165,75.1575,75.1165,75.1575,22796.0
2018-01-08 14:50:00,91.7,91.74,91.69,91.74,23524.0,75.1575,75.1903,75.1493,75.1903,23524.0
2018-01-08 14:55:00,91.73,91.76,91.7,91.73,44139.0,75.1821,75.2067,75.1575,75.1821,44139.0
2018-01-08 15:00:00,91.72,91.73,91.69,91.72,29077.0,75.1739,75.1821,75.1493,75.1739,29077.0
2018-01-08 15:05:00,91.71,91.74,91.69,91.7,39471.0,75.1657,75.1903,75.1493,75.1575,39471.0
2018-01-08 15:10:00,91.7,91.7,91.64,91.66,44117.0,75.1575,75.1575,75.1083,75.1247,44117.0
2018-01-08 15:15:00,91.65,91.66,91.6,91.61,55919.0,75.1165,75.1247,75.0756,75.0838,55919.0
2018-01-08 15:20:00,91.6,91.61,91.56,91.56,40064.0,75.0756,75.0838,75.0428,75.0428,40064.0
2018-01-08 15:25:00,91.56,91.57,91.52,91.53,43796.0,75.0428,75.051,75.01,75.0182,43796.0
2018-01-08 15:30:00,91.53,91.56,91.51,91.56,80018.0,75.0182,75.0428,75.0018,75.0428,80018.0
2018-01-08 15:35:00,91.56,91.57,91.53,91.54,50383.0,75.0428,75.051,75.0182,75.0264,50383.0
2018-01-08 15:40:00,91.54,91.64,91.53,91.64,76000.0,75.0264,75.1083,75.0182,75.1083,76000.0
2018-01-08 15:45:00,91.64,91.71,91.64,91.69,59019.0,75.1083,75.1657,75.1083,75.1493,59019.0
2018-01-08 15:50:00,91.69,91.77,91.64,91.72,147232.0,75.1493,75.2149,75.1083,75.1739,147232.0
2018-01-08 15:55:00,91.72,91.74,91.66,91.71,285608.0,75.1739,75.1903,75.1247,75.1657,285608.0
2018-01-09 09:30:00,91.47,91.49,91.3,91.31,271960.0,74.969,74.9854,74.8297,74.8379,271960.0
2018-01-09 09:35:00,91.32,91.49,91.31,91.44,145275.0,74.8461,74.9854,74.8379,74.9444,145275.0
2018-01-09 09:40:00,91.45,91.65,91.45,91.61,67670.0,74.9526,75.1165,74.9526,75.0838,67670.0
2018-01-09 09:45:00,91.6,91.61,91.42,91.43,65606.0,75.0756,75.0838,74.928,74.9362,65606.0
2018-01-09 09:50:00,91.43,91.47,91.36,91.36,162000.0,74.9362,74.969,74.8789,74.8789,162000.0
2018-01-09 09:55:00,91.36,91.46,91.32,91.35,68425.0,74.8789,74.9608,74.8461,74.8707,68425.0
2018-01-09 10:00:00,91.35,91.4,91.22,91.27,86044.0,74.8707,74.9116,74.7641,74.8051,86044.0
2018-01-09 10:05:00,91.28,91.35,91.18,91.35,73427.0,74.8133,74.8707,74.7313,74.8707,73427.0
2018-01-09 10:10:00,91.36,91.39,91.29,91.29,78690.0,74.8789,74.9034,74.8215,74.8215,78690.0
2018-01-09 10:15:00,91.29,91.31,91.2,91.21,61851.0,74.8215,74.8379,74.7477,74.7559,61851.0
2018-01-09 10:20:00,91.22,91.29,91.21,91.27,69532.0,74.7641,74.8215,74.7559,74.8051,69532.0
2018-01-09 10:25:00,91.28,91.29,91.21,91.28,56713.0,74.8133,74.8215,74.7559,74.8133,56713.0
2018-01-09 10:30:00,91.28,91.4,91.28,91.36,63327.0,74.8133,74.9116,74.8133,74.8789,63327.0
2018-01-09 10:35:00,91.37,91.4,91.35,91.36,55802.0,74.8871,74.9116,74.8707,74.8789,55802.0
2018-01-09 10:40:00,91.36,91.38,91.32,91.34,37331.0,74.8789,74.8952,74.8461,74.8625,37331.0
2018-01-09 10:45:00,91.34,91.36,91.32,91.34,51207.0,74.8625,74.8789,74.8461,74.8625,51207.0
2018-01-09 10:50:00,91.34,91.41,91.31,91.41,77256.0,74.8625,74.9198,74.8379,74.9198,77256.0
2018-01-09 10:55:00,91.41,91.46,91.4,91.44,45155.0,74.9198,74.9608,74.9116,74.9444,45155.0
2018-01-09 11:00:00,91.45,91.49,91.43,91.48,44266.0,74.9526,74.9854,74.9362,74.9772,44266.0
2018-01-09 11:05:00,91.47,91.51,91.42,91.44,79462.0,74.969,75.0018,74.928,74.9444,79462.0
2018-01-09 11:10:00,91.45,91.47,91.42,91.45,43386.0,74.9526,74.969,74.928,74.9526,43386.0
2018-01-09 11:15:00,91.45,91.53,91.43,91.52,46345.0,74.9526,75.0182,74.9362,75.01,46345.0
2018-01-09 11:20:00,91.52,91.55,91.51,91.53,32748.0,75.01,75.0346,75.0018,75.0182,32748.0
2018-01-09 11:25:00,91.53,91.57,91.47,91.49,60968.0,75.0182,75.051,74.969,74.9854,60968.0
2018-01-09 11:30:00,91.49,91.55,91.48,91.53,32606.0,74.9854,75.0346,74.9772,75.0182,32606.0
2018-01-09 11:35:00,91.52,91.53,91.47,91.48,36206.0,75.01,75.0182,74.969,74.9772,36206.0
2018-01-09 11:40:00,91.48,91.5,91.46,91.48,26199.0,74.9772,74.9936,74.9608,74.9772,26199.0
2018-01-09 11:45:00,91.48,91.54,91.47,91.53,45275.0,74.9772,75.0264,74.969,75.0182,45275.0
2018-01-09 11:50:00,91.53,91.55,91.5,91.53,20677.0,75.0182,75.0346,74.9936,75.0182,20677.0
2018-01-09 11:55:00,91.53,91.53,91.48,91.51,34674.0,75.0182,75.0182,74.9772,75.0018,34674.0
2018-01-09 12:00:00,91.51,91.52,91.43,91.48,50394.0,75.0018,75.01,74.9362,74.9772,50394.0
2018-01-09 12:05:00,91.48,91.49,91.44,91.47,39082.0,74.9772,74.9854,74.9444,74.969,39082.0
2018-01-09 12:10:00,91.48,91.49,91.45,91.46,27014.0,74.9772,74.9854,74.9526,74.9608,27014.0
2018-01-09 12:15:00,91.47,91.47,91.4,91.4,27611.0,74.969,74.969,74.9116,74.9116,27611.0
2018-01-09 12:20:00,91.4,91.41,91.37,91.37,21645.0,74.9116,74.9198,74.8871,74.8871,21645.0
2018-01-09 12:25:00,91.37,91.38,91.35,91.37,29262.0,74.8871,74.8952,74.8707,74.8871,29262.0
2018-01-09 12:30:00,91.37,91.38,91.33,91.33,82876.0,74.8871,74.8952,74.8543,74.8543,82876.0
2018-01-09 12:35:00,91.38,91.39,91.36,91.37,13381.0,74.8952,74.9034,74.8789,74.8871,13381.0
2018-01-09 12:40:00,91.37,91.41,91.36,91.4,28448.0,74.8871,74.9198,74.8789,74.9116,28448.0
2018-01-09 12:45:00,91.4,91.45,91.39,91.42,34747.0,74.9116,74.9526,74.9034,74.928,34747.0
2018-01-09 12:50:00,91.43,91.45,91.4,91.41,16674.0,74.9362,74.9526,74.9116,74.9198,16674.0
2018-01-09 12:55:00,91.42,91.42,91.38,91.38,25099.0,74.928,74.928,74.8952,74.8952,25099.0
2018-01-09 13:00:00,91.39,91.4,91.37,91.38,30305.0,74.9034,74.9116,74.8871,74.8952,30305.0
2018-01-09 13:05:00,91.38,91.41,91.35,91.4,33401.0,74.8952,74.9198,74.8707,74.9116,33401.0
2018-01-09 13:10:00,91.41,91.41,91.35,91.37,30156.0,74.9198,74.9198,74.8707,74.8871,30156.0
2018-01-09 13:15:00,91.37,91.38,91.35,91.37,19851.0,74.8871,74.8952,74.8707,74.8871,19851.0
2018-01-09 13:20:00,91.36,91.43,91.36,91.41,42060.0,74.8789,74.9362,74.8789,74.9198,42060.0
2018-01-09 13:25:00,91.42,91.45,91.4,91.44,20437.0,74.928,74.9526,74.9116,74.9444,20437.0
2018-01-09 13:30:00,91.43,91.45,91.37,91.45,54079.0,74.9362,74.9526,74.8871,74.9526,54079.0
2018-01-09 13:35:00,91.46,91.47,91.41,91.43,35319.0,74.9608,74.969,74.9198,74.9362,35319.0
2018-01-09 13:40:00,91.43,91.45,91.42,91.42,29979.0,74.9362,74.9526,74.928,74.928,29979.0
2018-01-09 13:45:00,91.43,91.45,91.41,91.42,28402.0,74.9362,74.9526,74.9198,74.928,28402.0
2018-01-09 13:50:00,91.42,91.44,91.41,91.44,13459.0,74.928,74.9444,74.9198,74.9444,13459.0
2018-01-09 13:55:00,91.44,91.46,91.4,91.45,46345.0,74.9444,74.9608,74.9116,74.9526,46345.0
2018-01-09 14:00:00,91.46,91.47,91.43,91.43,29836.0,74.9608,74.969,74.9362,74.9362,29836.0
2018-01-09 14:05:00,91.43,91.45,91.41,91.43,21276.0,74.9362,74.9526,74.9198,74.9362,21276.0
2018-01-09 14:10:00,91.42,91.44,91.38,91.41,39400.0,74.928,74.9444,74.8952,74.9198,39400.0
2018-01-09 14:15:00,91.41,91.41,91.35,91.37,62411.0,74.9198,74.9198,74.8707,74.8871,62411.0
2018-01-09 14:20:00,91.38,91.38,91.34,91.36,35004.0,74.8952,74.8952,74.8625,74.8789,35004.0
2018-01-09 14:25:00,91.37,91.37,91.35,91.37,21877.0,74.8871,74.8871,74.8707,74.8871,21877.0
2018-01-09 14:30:00,91.36,91.36,91.33,91.35,37917.0,74.8789,74.8789,74.8543,74.8707,37917.0
2018-01-09 14:35:00,91.35,91.37,91.34,91.36,26476.0,74.8707,74.8871,74.8625,74.8789,26476.0
2018-01-09 14:40:00,91.36,91.37,91.34,91.35,44168.0,74.8789,74.8871,74.8625,74.8707,44168.0
2018-01-09 14:45:00,91.36,91.4,91.35,91.4,40007.0,74.8789,74.9116,74.8707,74.9116,40007.0
2018-01-09 14:50:00,91.39,91.41,91.38,91.39,26814.0,74.9034,74.9198,74.8952,74.9034,26814.0
2018-01-09 14:55:00,91.39,91.39,91.32,91.33,53528.0,74.9034,74.9034,74.8461,74.8543,53528.0
2018-01-09 15:00:00,91.33,91.33,91.3,91.33,33427.0,74.8543,74.8543,74.8297,74.8543,33427.0
2018-01-09 15:05:00,91.33,91.33,91.27,91.3,87125.0,74.8543,74.8543,74.8051,74.8297,87125.0
2018-01-09 15:10:00,91.3,91.31,91.28,91.31,34199.0,74.8297,74.8379,74.8133,74.8379,34199.0
2018-01-09 15:15:00,91.3,91.33,91.28,91.29,46654.0,74.8297,74.8543,74.8133,74.8215,46654.0
2018-01-09 15:20:00,91.3,91.32,91.26,91.29,53973.0,74.8297,74.8461,74.7969,74.8215,53973.0
2018-01-09 15:25:00,91.3,91.31,91.26,91.29,37320.0,74.8297,74.8379,74.7969,74.8215,37320.0
2018-01-09 15:30:00,91.28,91.28,91.24,91.27,108484.0,74.8133,74.8133,74.7805,74.8051,108484.0
2018-01-09 15:35:00,91.28,91.31,91.23,91.28,82711.0,74.8133,74.8379,74.7723,74.8133,82711.0
2018-01-09 15:40:00,91.27,91.27,91.2,91.21,87460.0,74.8051,74.8051,74.7477,74.7559,87460.0
2018-01-09 15:45:00,91.22,91.22,91.1,91.1,201797.0,74.7641,74.7641,74.6658,74.6658,201797.0
2018-01-09 15:50:00,91.11,91.17,91.1,91.16,156522.0,74.674,74.7231,74.6658,74.7149,156522.0
2018-01-09 15:55:00,91.15,91.15,91.01,91.09,579291.0,74.7067,74.7067,74.592,74.6576,579291.0
2018-01-10 09:30:00,90.91,90.91,90.53,90.73,240389.0,74.51,74.51,74.1986,74.3625,240389.0
2018-01-10 09:35:00,90.74,90.86,90.65,90.65,142820.0,74.3707,74.4691,74.2969,74.2969,142820.0
2018-01-10 09:40:00,90.66,90.73,90.58,90.67,75956.0,74.3051,74.3625,74.2396,74.3133,75956.0
2018-01-10 09:45:00,90.69,90.69,90.39,90.47,119761.0,74.3297,74.3297,74.0838,74.1494,119761.0
2018-01-10 09:50:00,90.47,90.47,90.27,90.27,137122.0,74.1494,74.1494,73.9855,73.9855,137122.0
2018-01-10 09:55:00,90.28,90.28,90.01,90.19,165188.0,73.9937,73.9937,73.7724,73.9199,165188.0
2018-01-10 10:00:00,90.19,90.41,90.15,90.39,77492.0,73.9199,74.1002,73.8871,74.0838,77492.0
2018-01-10 10:05:00,90.39,90.45,90.33,90.39,67921.0,74.0838,74.133,74.0347,74.0838,67921.0
2018-01-10 10:10:00,90.38,90.41,90.3,90.4,50144.0,74.0756,74.1002,74.0101,74.092,50144.0
2018-01-10 10:15:00,90.4,90.53,90.4,90.47,49137.0,74.092,74.1986,74.092,74.1494,49137.0
2018-01-10 10:20:00,90.48,90.51,90.45,90.5,64044.0,74.1576,74.1822,74.133,74.174,64044.0
2018-01-10 10:25:00,90.5,90.61,90.49,90.61,60348.0,74.174,74.2642,74.1658,74.2642,60348.0
2018-01-10 10:30:00,90.61,90.63,90.53,90.56,58655.0,74.2642,74.2805,74.1986,74.2232,58655.0
2018-01-10 10:35:00,90.56,90.64,90.55,90.6,62566.0,74.2232,74.2887,74.215,74.256,62566.0
2018-01-10 10:40:00,90.61,90.62,90.51,90.51,46705.0,74.2642,74.2723,74.1822,74.1822,46705.0
2018-01-10 10:45:00,90.52,90.6,90.52,90.54,34129.0,74.1904,74.256,74.1904,74.2068,34129.0
2018-01-10 10:50:00,90.54,90.56,90.49,90.5,50483.0,74.2068,74.2232,74.1658,74.174,50483.0
2018-01-10 10:55:00,90.49,90.6,90.49,90.6,51567.0,74.1658,74.256,74.1658,74.256,51567.0
2018-01-10 11:00:00,90.61,90.62,90.57,90.58,27446.0,74.2642,74.2723,74.2314,74.2396,27446.0
2018-01-10 11:05:00,90.58,90.61,90.55,90.56,26482.0,74.2396,74.2642,74.215,74.2232,26482.0
2018-01-10 11:10:00,90.56,90.57,90.51,90.52,27509.0,74.2232,74.2314,74.1822,74.1904,27509.0
2018-01-10 11:15:00,90.51,90.53,90.49,90.5,30496.0,74.1822,74.1986,74.1658,74.174,30496.0
2018-01-10 11:20:00,90.5,90.54,90.47,90.52,45564.0,74.174,74.2068,74.1494,74.1904,45564.0
2018-01-10 11:25:00,90.52,90.53,90.5,90.52,35258.0,74.1904,74.1986,74.174,74.1904,35258.0
2018-01-10 11:30:00,90.52,90.54,90.48,90.51,85762.0,74.1904,74.2068,74.1576,74.1822,85762.0
2018-01-10 11:35:00,90.5,90.5,90.46,90.48,31248.0,74.174,74.174,74.1412,74.1576,31248.0
2018-01-10 11:40:00,90.47,90.51,90.45,90.45,35678.0,74.1494,74.1822,74.133,74.133,35678.0
2018-01-10 11:45:00,90.45,90.52,90.45,90.51,33125.0,74.133,74.1904,74.133,74.1822,33125.0
2018-01-10 11:50:00,90.5,90.51,90.45,90.47,43828.0,74.174,74.1822,74.133,74.1494,43828.0
2018-01-10 11:55:00,90.48,90.48,90.4,90.41,43178.0,74.1576,74.1576,74.092,74.1002,43178.0
2018-01-10 12:00:00,90.41,90.44,90.35,90.44,81518.0,74.1002,74.1248,74.0511,74.1248,81518.0
2018-01-10 12:05:00,90.44,90.45,90.33,90.34,66396.0,74.1248,74.133,74.0347,74.0429,66396.0
2018-01-10 12:10:00,90.33,90.34,90.29,90.31,45099.0,74.0347,74.0429,74.0019,74.0183,45099.0
2018-01-10 12:15:00,90.32,90.32,90.26,90.28,41001.0,74.0265,74.0265,73.9773,73.9937,41001.0
2018-01-10 12:20:00,90.27,90.28,90.26,90.27,15605.0,73.9855,73.9937,73.9773,73.9855,15605.0
2018-01-10 12:25:00,90.27,90.27,90.2,90.21,97045.0,73.9855,73.9855,73.9281,73.9363,97045.0
2018-01-10 12:30:00,90.21,90.23,90.18,90.22,60675.0,73.9363,73.9527,73.9117,73.9445,60675.0
2018-01-10 12:35:00,90.22,90.27,90.19,90.26,38756.0,73.9445,73.9855,73.9199,73.9773,38756.0
2018-01-10 12:40:00,90.26,90.28,90.25,90.26,24130.0,73.9773,73.9937,73.9691,73.9773,24130.0
2018-01-10 12:45:00,90.27,90.27,90.24,90.26,30848.0,73.9855,73.9855,73.9609,73.9773,30848.0
2018-01-10 12:50:00,90.25,90.26,90.21,90.22,25278.0,73.9691,73.9773,73.9363,73.9445,25278.0
2018-01-10 12:55:00,90.21,90.23,90.19,90.23,30523.0,73.9363,73.9527,73.9199,73.9527,30523.0
2018-01-10 13:00:00,90.23,90.3,90.2,90.28,32996.0,73.9527,74.0101,73.9281,73.9937,32996.0
2018-01-10 13:05:00,90.28,90.31,90.26,90.26,28374.0,73.9937,74.0183,73.9773,73.9773,28374.0
2018-01-10 13:10:00,90.27,90.28,90.22,90.23,38556.0,73.9855,73.9937,73.9445,73.9527,38556.0
2018-01-10 13:15:00,90.23,90.26,90.23,90.24,26291.0,73.9527,73.9773,73.9527,73.9609,26291.0
2018-01-10 13:20:00,90.24,90.3,90.23,90.3,34164.0,73.9609,74.0101,73.9527,74.0101,34164.0
2018-01-10 13:25:00,90.3,90.32,90.28,90.3,35305.0,74.0101,74.0265,73.9937,74.0101,35305.0
2018-01-10 13:30:00,90.31,90.32,90.22,90.24,58947.0,74.0183,74.0265,73.9445,73.9609,58947.0
2018-01-10 13:35:00,90.24,90.24,90.19,90.2,26836.0,73.9609,73.9609,73.9199,73.9281,26836.0
2018-01-10 13:40:00,90.2,90.24,90.2,90.23,55483.0,73.9281,73.9609,73.9281,73.9527,55483.0
2018-01-10 13:45:00,90.23,90.23,90.17,90.17,32760.0,73.9527,73.9527,73.9035,73.9035,32760.0
2018-01-10 13:50:00,90.18,90.19,90.15,90.18,45222.0,73.9117,73.9199,73.8871,73.9117,45222.0
2018-01-10 13:55:00,90.18,90.2,90.14,90.19,37466.0,73.9117,73.9281,73.8789,73.9199,37466.0
2018-01-10 14:00:00,90.19,90.22,90.18,90.21,26409.0,73.9199,73.9445,73.9117,73.9363,26409.0
2018-01-10 14:05:00,90.21,90.23,90.17,90.2,27997.0,73.9363,73.9527,73.9035,73.9281,27997.0
2018-01-10 14:10:00,90.19,90.19,90.15,90.18,34425.0,73.9199,73.9199,73.8871,73.9117,34425.0
2018-01-10 14:15:00,90.17,90.2,90.12,90.13,48827.0,73.9035,73.9281,73.8625,73.8707,48827.0
2018-01-10 14:20:00,90.13,90.14,90.1,90.11,44565.0,73.8707,73.8789,73.8462,73.8544,44565.0
2018-01-10 14:25:00,90.11,90.14,90.07,90.13,61564.0,73.8544,73.8789,73.8216,73.8707,61564.0
2018-01-10 14:30:00,90.13,90.15,90.1,90.15,30550.0,73.8707,73.8871,73.8462,73.8871,30550.0
2018-01-10 14:35:00,90.15,90.18,90.13,90.14,65561.0,73.8871,73.9117,73.8707,73.8789,65561.0
2018-01-10 14:40:00,90.14,90.17,90.13,90.16,52678.0,73.8789,73.9035,73.8707,73.8953,52678.0
2018-01-10 14:45:00,90.15,90.21,90.15,90.17,109589.0,73.8871,73.9363,73.8871,73.9035,109589.0
2018-01-10 14:50:00,90.18,90.23,90.17,90.22,34164.0,73.9117,73.9527,73.9035,73.9445,34164.0
2018-01-10 14:55:00,90.22,90.25,90.2,90.25,29014.0,73.9445,73.9691,73.9281,73.9691,29014.0
2018-01-10 15:00:00,90.24,90.31,90.23,90.3,34567.0,73.9609,74.0183,73.9527,74.0101,34567.0
2018-01-10 15:05:00,90.3,90.35,90.29,90.32,54888.0,74.0101,74.0511,74.0019,74.0265,54888.0
2018-01-10 15:10:00,90.32,90.32,90.3,90.31,46143.0,74.0265,74.0265,74.0101,74.0183,46143.0
2018-01-10 15:15:00,90.31,90.35,90.3,90.34,51237.0,74.0183,74.0511,74.0101,74.0429,51237.0
2018-01-10 15:20:00,90.35,90.39,90.34,90.38,57359.0,74.0511,74.0838,74.0429,74.0756,57359.0
2018-01-10 15:25:00,90.38,90.45,90.38,90.45,57182.0,74.0756,74.133,74.0756,74.133,57182.0
2018-01-10 15:30:00,90.45,90.52,90.43,90.5,65795.0,74.133,74.1904,74.1166,74.174,65795.0
2018-01-10 15:35:00,90.5,90.53,90.49,90.52,56018.0,74.174,74.1986,74.1658,74.1904,56018.0
2018-01-10 15:40:00,90.52,90.57,90.51,90.52,66944.0,74.1904,74.2314,74.1822,74.1904,66944.0
2018-01-10 15:45:00,90.52,90.52,90.4,90.4,97842.0,74.1904,74.1904,74.092,74.092,97842.0
2018-01-10 15:50:00,90.41,90.49,90.41,90.44,107645.0,74.1002,74.1658,74.1002,74.1248,107645.0
2018-01-10 15:55:00,90.45,90.48,90.41,90.46,246714.0,74.133,74.1576,74.1002,74.1412,246714.0
2018-01-11 09:30:00,90.4,90.52,90.17,90.17,266815.0,74.092,74.1904,73.9035,73.9035,266815.0
2018-01-11 09:35:00,90.18,90.22,90.02,90.08,69388.0,73.9117,73.9445,73.7806,73.8298,69388.0
2018-01-11 09:40:00,90.09,90.23,90.09,90.13,52395.0,73.838,73.9527,73.838,73.8707,52395.0
2018-01-11 09:45:00,90.15,90.15,90.07,90.09,67463.0,73.8871,73.8871,73.8216,73.838,67463.0
2018-01-11 09:50:00,90.1,90.11,89.95,89.96,170912.0,73.8462,73.8544,73.7232,73.7314,170912.0
2018-01-11 09:55:00,89.96,90.07,89.95,90.06,69758.0,73.7314,73.8216,73.7232,73.8134,69758.0
2018-01-11 10:00:00,90.06,90.14,89.99,90.09,65920.0,73.8134,73.8789,73.756,73.838,65920.0
2018-01-11 10:05:00,90.09,90.14,90.08,90.13,61071.0,73.838,73.8789,73.8298,73.8707,61071.0
2018-01-11 10:10:00,90.12,90.14,90.06,90.13,54980.0,73.8625,73.8789,73.8134,73.8707,54980.0
2018-01-11 10:15:00,90.12,90.16,90.0,90.02,70039.0,73.8625,73.8953,73.7642,73.7806,70039.0
2018-01-11 10:20:00,90.02,90.02,89.93,89.96,65918.0,73.7806,73.7806,73.7068,73.7314,65918.0
2018-01-11 10:25:00,89.95,90.03,89.94,90.02,43446.0,73.7232,73.7888,73.715,73.7806,43446.0
2018-01-11 10:30:00,90.02,90.04,89.96,89.97,42116.0,73.7806,73.797,73.7314,73.7396,42116.0
2018-01-11 10:35:00,89.98,90.05,89.94,89.99,71246.0,73.7478,73.8052,73.715,73.756,71246.0
2018-01-11 10:40:00,90.0,90.01,89.92,89.93,50559.0,73.7642,73.7724,73.6986,73.7068,50559.0
2018-01-11 10:45:00,89.94,89.99,89.93,89.97,31752.0,73.715,73.756,73.7068,73.7396,31752.0
2018-01-11 10:50:00,89.98,90.02,89.97,90.01,38072.0,73.7478,73.7806,73.7396,73.7724,38072.0
2018-01-11 10:55:00,90.01,90.06,90.0,90.03,55561.0,73.7724,73.8134,73.7642,73.7888,55561.0
2018-01-11 11:00:00,90.04,90.1,90.02,90.07,44543.0,73.797,73.8462,73.7806,73.8216,44543.0
2018-01-11 11:05:00,90.06,90.16,90.06,90.14,38466.0,73.8134,73.8953,73.8134,73.8789,38466.0
2018-01-11 11:10:00,90.14,90.18,90.13,90.15,64034.0,73.8789,73.9117,73.8707,73.8871,64034.0
2018-01-11 11:15:00,90.15,90.17,90.11,90.12,77510.0,73.8871,73.9035,73.8544,73.8625,77510.0
2018-01-11 11:20:00,90.11,90.14,90.09,90.14,35174.0,73.8544,73.8789,73.838,73.8789,35174.0
2018-01-11 11:25:00,90.14,90.15,90.11,90.15,24398.0,73.8789,73.8871,73.8544,73.8871,24398.0
2018-01-11 11:30:00,90.15,90.15,90.1,90.12,40369.0,73.8871,73.8871,73.8462,73.8625,40369.0
2018-01-11 11:35:00,90.13,90.15,90.12,90.12,43163.0,73.8707,73.8871,73.8625,73.8625,43163.0
2018-01-11 11:40:00,90.13,90.13,90.1,90.12,33384.0,73.8707,73.8707,73.8462,73.8625,33384.0
2018-01-11 11:45:00,90.12,90.12,90.08,90.09,27070.0,73.8625,73.8625,73.8298,73.838,27070.0
2018-01-11 11:50:00,90.09,90.11,90.06,90.08,32107.0,73.838,73.8544,73.8134,73.8298,32107.0
2018-01-11 11:55:00,90.08,90.1,90.07,90.09,26935.0,73.8298,73.8462,73.8216,73.838,26935.0
2018-01-11 12:00:00,90.09,90.1,90.06,90.07,51076.0,73.838,73.8462,73.8134,73.8216,51076.0
2018-01-11 12:05:00,90.07,90.08,90.05,90.05,39994.0,73.8216,73.8298,73.8052,73.8052,39994.0
2018-01-11 12:10:00,90.05,90.11,90.05,90.08,35415.0,73.8052,73.8544,73.8052,73.8298,35415.0
2018-01-11 12:15:00,90.08,90.1,90.07,90.08,28950.0,73.8298,73.8462,73.8216,73.8298,28950.0
2018-01-11 12:20:00,90.08,90.1,90.07,90.08,16618.0,73.8298,73.8462,73.8216,73.8298,16618.0
2018-01-11 12:25:00,90.08,90.13,90.07,90.1,34059.0,73.8298,73.8707,73.8216,73.8462,34059.0
2018-01-11 12:30:00,90.11,90.16,90.1,90.13,31000.0,73.8544,73.8953,73.8462,73.8707,31000.0
2018-01-11 12:35:00,90.14,90.19,90.14,90.19,28837.0,73.8789,73.9199,73.8789,73.9199,28837.0
2018-01-11 12:40:00,90.19,90.2,90.08,90.08,48121.0,73.9199,73.9281,73.8298,73.8298,48121.0
2018-01-11 12:45:00,90.08,90.13,90.07,90.08,50657.0,73.8298,73.8707,73.8216,73.8298,50657.0
2018-01-11 12:50:00,90.07,90.14,90.07,90.14,24951.0,73.8216,73.8789,73.8216,73.8789,24951.0
2018-01-11 12:55:00,90.14,90.14,90.1,90.1,27522.0,73.8789,73.8789,73.8462,73.8462,27522.0
2018-01-11 13:00:00,90.1,90.1,90.06,90.08,49690.0,73.8462,73.8462,73.8134,73.8298,49690.0
2018-01-11 13:05:00,90.08,90.08,90.03,90.04,40534.0,73.8298,73.8298,73.7888,73.797,40534.0
2018-01-11 13:10:00,90.04,90.07,90.03,90.06,32672.0,73.797,73.8216,73.7888,73.8134,32672.0
2018-01-11 13:15:00,90.05,90.09,90.05,90.09,13616.0,73.8052,73.838,73.8052,73.838,13616.0
2018-01-11 13:20:00,90.09,90.09,90.04,90.04,44653.0,73.838,73.838,73.797,73.797,44653.0
2018-01-11 13:25:00,90.04,90.06,90.04,90.04,40708.0,73.797,73.8134,73.797,73.797,40708.0
2018-01-11 13:30:00,90.04,90.04,90.02,90.03,44130.0,73.797,73.797,73.7806,73.7888,44130.0
2018-01-11 13:35:00,90.03,90.08,90.01,90.06,20122.0,73.7888,73.8298,73.7724,73.8134,20122.0
2018-01-11 13:40:00,90.07,90.11,90.06,90.09,24401.0,73.8216,73.8544,73.8134,73.838,24401.0
2018-01-11 13:45:00,90.09,90.11,90.07,90.07,25256.0,73.838,73.8544,73.8216,73.8216,25256.0
2018-01-11 13:50:00,90.07,90.09,90.07,90.07,17657.0,73.8216,73.838,73.8216,73.8216,17657.0
2018-01-11 13:55:00,90.08,90.08,90.05,90.06,30633.0,73.8298,73.8298,73.8052,73.8134,30633.0
2018-01-11 14:00:00,90.06,90.07,90.03,90.05,47696.0,73.8134,73.8216,73.7888,73.8052,47696.0
2018-01-11 14:05:00,90.05,90.06,90.03,90.05,40248.0,73.8052,73.8134,73.7888,73.8052,40248.0
2018-01-11 14:10:00,90.05,90.05,90.01,90.02,46643.0,73.8052,73.8052,73.7724,73.7806,46643.0
2018-01-11 14:15:00,90.01,90.01,89.98,89.99,61510.0,73.7724,73.7724,73.7478,73.756,61510.0
2018-01-11 14:20:00,89.99,90.02,89.98,90.02,34008.0,73.756,73.7806,73.7478,73.7806,34008.0
2018-01-11 14:25:00,90.02,90.07,90.01,90.03,37444.0,73.7806,73.8216,73.7724,73.7888,37444.0
2018-01-11 14:30:00,90.03,90.05,90.02,90.05,25414.0,73.7888,73.8052,73.7806,73.8052,25414.0
2018-01-11 14:35:00,90.05,90.09,90.0,90.01,68877.0,73.8052,73.838,73.7642,73.7724,68877.0
2018-01-11 14:40:00,90.0,90.05,90.0,90.04,26784.0,73.7642,73.8052,73.7642,73.797,26784.0
2018-01-11 14:45:00,90.04,90.06,90.02,90.03,57558.0,73.797,73.8134,73.7806,73.7888,57558.0
2018-01-11 14:50:00,90.03,90.04,90.01,90.03,45895.0,73.7888,73.797,73.7724,73.7888,45895.0
2018-01-11 14:55:00,90.03,90.03,90.01,90.02,36049.0,73.7888,73.7888,73.7724,73.7806,36049.0
2018-01-11 15:00:00,90.02,90.02,89.99,90.01,59199.0,73.7806,73.7806,73.756,73.7724,59199.0
2018-01-11 15:05:00,90.01,90.05,90.0,90.02,50575.0,73.7724,73.8052,73.7642,73.7806,50575.0
2018-01-11 15:10:00,90.02,90.04,89.99,90.02,50129.0,73.7806,73.797,73.756,73.7806,50129.0
2018-01-11 15:15:00,90.03,90.04,90.01,90.02,41632.0,73.7888,73.797,73.7724,73.7806,41632.0
2018-01-11 15:20:00,90.03,90.06,90.02,90.06,41415.0,73.7888,73.8134,73.7806,73.8134,41415.0
2018-01-11 15:25:00,90.06,90.06,90.02,90.03,60459.0,73.8134,73.8134,73.7806,73.7888,60459.0
2018-01-11 15:30:00,90.03,90.04,90.02,90.04,63801.0,73.7888,73.797,73.7806,73.797,63801.0
2018-01-11 15:35:00,90.04,90.05,90.02,90.03,68061.0,73.797,73.8052,73.7806,73.7888,68061.0
2018-01-11 15:40:00,90.03,90.05,90.0,90.04,71416.0,73.7888,73.8052,73.7642,73.797,71416.0
2018-01-11 15:45:00,90.03,90.07,90.03,90.07,89770.0,73.7888,73.8216,73.7888,73.8216,89770.0
2018-01-11 15:50:00,90.07,90.12,90.07,90.1,154099.0,73.8216,73.8625,73.8216,73.8462,154099.0
2018-01-11 15:55:00,90.1,90.14,90.04,90.13,335356.0,73.8462,73.8789,73.797,73.8707,335356.0
2018-01-12 09:30:00,90.05,90.07,89.78,89.86,319170.0,73.8052,73.8216,73.5839,73.6495,319170.0
2018-01-12 09:35:00,89.86,89.99,89.82,89.98,97687.0,73.6495,73.756,73.6167,73.7478,97687.0
2018-01-12 09:40:00,89.98,90.31,89.96,90.28,102493.0,73.7478,74.0183,73.7314,73.9937,102493.0
2018-01-12 09:45:00,90.28,90.29,90.11,90.2,132024.0,73.9937,74.0019,73.8544,73.9281,132024.0
2018-01-12 09:50:00,90.2,90.2,90.11,90.19,69852.0,73.9281,73.9281,73.8544,73.9199,69852.0
2018-01-12 09:55:00,90.2,90.2,90.15,90.17,74466.0,73.9281,73.9281,73.8871,73.9035,74466.0
2018-01-12 10:00:00,90.18,90.34,90.14,90.24,115325.0,73.9117,74.0429,73.8789,73.9609,115325.0
2018-01-12 10:05:00,90.24,90.26,89.97,89.98,101122.0,73.9609,73.9773,73.7396,73.7478,101122.0
2018-01-12 10:10:00,89.99,90.03,89.87,89.87,189021.0,73.756,73.7888,73.6576,73.6576,189021.0
2018-01-12 10:15:00,89.88,89.89,89.85,89.86,83985.0,73.6658,73.674,73.6413,73.6495,83985.0
2018-01-12 10:20:00,89.85,90.01,89.85,89.99,140078.0,73.6413,73.7724,73.6413,73.756,140078.0
2018-01-12 10:25:00,90.0,90.02,89.98,89.98,70027.0,73.7642,73.7806,73.7478,73.7478,70027.0
2018-01-12 10:30:00,89.98,90.05,89.98,90.05,88958.0,73.7478,73.8052,73.7478,73.8052,88958.0
2018-01-12 10:35:00,90.05,90.07,89.97,90.05,79278.0,73.8052,73.8216,73.7396,73.8052,79278.0
2018-01-12 10:40:00,90.05,90.08,89.99,90.0,53159.0,73.8052,73.8298,73.756,73.7642,53159.0
2018-01-12 10:45:00,89.99,90.08,89.98,90.06,57724.0,73.756,73.8298,73.7478,73.8134,57724.0
2018-01-12 10:50:00,90.06,90.11,90.05,90.09,58371.0,73.8134,73.8544,73.8052,73.838,58371.0
2018-01-12 10:55:00,90.09,90.11,89.92,89.95,74128.0,73.838,73.8544,73.6986,73.7232,74128.0
2018-01-12 11:00:00,89.94,89.96,89.88,89.93,84163.0,73.715,73.7314,73.6658,73.7068,84163.0
2018-01-12 11:05:00,89.94,89.96,89.89,89.89,54648.0,73.715,73.7314,73.674,73.674,54648.0
2018-01-12 11:10:00,89.89,89.89,89.75,89.76,118921.0,73.674,73.674,73.5593,73.5675,118921.0
2018-01-12 11:15:00,89.76,89.8,89.7,89.72,112787.0,73.5675,73.6003,73.5183,73.5347,112787.0
2018-01-12 11:20:00,89.72,89.84,89.67,89.81,98599.0,73.5347,73.6331,73.4937,73.6085,98599.0
2018-01-12 11:25:00,89.81,89.84,89.74,89.76,109170.0,73.6085,73.6331,73.5511,73.5675,109170.0
2018-01-12 11:30:00,89.76,89.79,89.73,89.75,48887.0,73.5675,73.5921,73.5429,73.5593,48887.0
2018-01-12 11:35:00,89.75,89.78,89.73,89.76,63175.0,73.5593,73.5839,73.5429,73.5675,63175.0
2018-01-12 11:40:00,89.77,89.79,89.7,89.7,74901.0,73.5757,73.5921,73.5183,73.5183,74901.0
2018-01-12 11:45:00,89.7,89.73,89.7,89.71,48980.0,73.5183,73.5429,73.5183,73.5265,48980.0
2018-01-12 11:50:00,89.72,89.74,89.68,89.7,65827.0,73.5347,73.5511,73.5019,73.5183,65827.0
2018-01-12 11:55:00,89.7,89.71,89.6,89.69,95795.0,73.5183,73.5265,73.4364,73.5101,95795.0
2018-01-12 12:00:00,89.69,89.71,89.68,89.69,40169.0,73.5101,73.5265,73.5019,73.5101,40169.0
2018-01-12 12:05:00,89.7,89.71,89.65,89.66,68272.0,73.5183,73.5265,73.4773,73.4855,68272.0
2018-01-12 12:10:00,89.66,89.66,89.62,89.63,75302.0,73.4855,73.4855,73.4527,73.4609,75302.0
2018-01-12 12:15:00,89.63,89.65,89.58,89.59,87936.0,73.4609,73.4773,73.42,73.4282,87936.0
2018-01-12 12:20:00,89.59,89.63,89.56,89.61,50398.0,73.4282,73.4609,73.4036,73.4446,50398.0
2018-01-12 12:25:00,89.61,89.62,89.58,89.61,44958.0,73.4446,73.4527,73.42,73.4446,44958.0
2018-01-12 12:30:00,89.61,89.64,89.6,89.61,29437.0,73.4446,73.4691,73.4364,73.4446,29437.0
2018-01-12 12:35:00,89.6,89.61,89.52,89.53,76748.0,73.4364,73.4446,73.3708,73.379,76748.0
2018-01-12 12:40:00,89.53,89.55,89.37,89.45,131202.0,73.379,73.3954,73.2478,73.3134,131202.0
2018-01-12 12:45:00,89.45,89.47,89.42,89.45,41450.0,73.3134,73.3298,73.2888,73.3134,41450.0
2018-01-12 12:50:00,89.45,89.48,89.4,89.4,84184.0,73.3134,73.338,73.2724,73.2724,84184.0
2018-01-12 12:55:00,89.41,89.45,89.4,89.41,58594.0,73.2806,73.3134,73.2724,73.2806,58594.0
2018-01-12 13:00:00,89.41,89.46,89.4,89.43,54073.0,73.2806,73.3216,73.2724,73.297,54073.0
2018-01-12 13:05:00,89.43,89.43,89.38,89.38,69868.0,73.297,73.297,73.256,73.256,69868.0
2018-01-12 13:10:00,89.38,89.41,89.35,89.4,60391.0,73.256,73.2806,73.2315,73.2724,60391.0
2018-01-12 13:15:00,89.4,89.5,89.39,89.49,50513.0,73.2724,73.3544,73.2642,73.3462,50513.0
2018-01-12 13:20:00,89.49,89.55,89.47,89.5,54024.0,73.3462,73.3954,73.3298,73.3544,54024.0
2018-01-12 13:25:00,89.5,89.52,89.36,89.41,93255.0,73.3544,73.3708,73.2397,73.2806,93255.0
2018-01-12 13:30:00,89.41,89.53,89.4,89.52,108314.0,73.2806,73.379,73.2724,73.3708,108314.0
2018-01-12 13:35:00,89.53,89.6,89.53,89.58,42783.0,73.379,73.4364,73.379,73.42,42783.0
2018-01-12 13:40:00,89.59,89.65,89.57,89.63,92759.0,73.4282,73.4773,73.4118,73.4609,92759.0
2018-01-12 13:45:00,89.63,89.64,89.59,89.59,63492.0,73.4609,73.4691,73.4282,73.4282,63492.0
2018-01-12 13:50:00,89.59,89.62,89.52,89.55,85439.0,73.4282,73.4527,73.3708,73.3954,85439.0
2018-01-12 13:55:00,89.56,89.64,89.55,89.59,56503.0,73.4036,73.4691,73.3954,73.4282,56503.0
2018-01-12 14:00:00,89.6,89.65,89.6,89.64,56410.0,73.4364,73.4773,73.4364,73.4691,56410.0
2018-01-12 14:05:00,89.65,89.66,89.6,89.61,67844.0,73.4773,73.4855,73.4364,73.4446,67844.0
2018-01-12 14:10:00,89.61,89.71,89.61,89.7,38690.0,73.4446,73.5265,73.4446,73.5183,38690.0
2018-01-12 14:15:00,89.7,89.72,89.64,89.67,62731.0,73.5183,73.5347,73.4691,73.4937,62731.0
2018-01-12 14:20:00,89.67,89.73,89.67,89.69,57883.0,73.4937,73.5429,73.4937,73.5101,57883.0
2018-01-12 14:25:00,89.69,89.74,89.68,89.7,41660.0,73.5101,73.5511,73.5019,73.5183,41660.0
2018-01-12 14:30:00,89.7,89.75,89.69,89.72,54222.0,73.5183,73.5593,73.5101,73.5347,54222.0
2018-01-12 14:35:00,89.72,89.74,89.57,89.57,109545.0,73.5347,73.5511,73.4118,73.4118,109545.0
2018-01-12 14:40:00,89.57,89.6,89.55,89.58,53213.0,73.4118,73.4364,73.3954,73.42,53213.0
2018-01-12 14:45:00,89.58,89.6,89.56,89.6,45250.0,73.42,73.4364,73.4036,73.4364,45250.0
2018-01-12 14:50:00,89.6,89.63,89.59,89.59,59189.0,73.4364,73.4609,73.4282,73.4282,59189.0
2018-01-12 14:55:00,89.59,89.6,89.56,89.57,56786.0,73.4282,73.4364,73.4036,73.4118,56786.0
2018-01-12 15:00:00,89.58,89.64,89.54,89.63,82492.0,73.42,73.4691,73.3872,73.4609,82492.0
2018-01-12 15:05:00,89.63,89.67,89.57,89.59,85324.0,73.4609,73.4937,73.4118,73.4282,85324.0
2018-01-12 15:10:00,89.59,89.6,89.5,89.51,63009.0,73.4282,73.4364,73.3544,73.3626,63009.0
2018-01-12 15:15:00,89.52,89.56,89.51,89.55,42221.0,73.3708,73.4036,73.3626,73.3954,42221.0
2018-01-12 15:20:00,89.55,89.58,89.52,89.58,55181.0,73.3954,73.42,73.3708,73.42,55181.0
2018-01-12 15:25:00,89.58,89.61,89.52,89.53,73741.0,73.42,73.4446,73.3708,73.379,73741.0
2018-01-12 15:30:00,89.54,89.63,89.53,89.61,67938.0,73.3872,73.4609,73.379,73.4446,67938.0
2018-01-12 15:35:00,89.61,89.61,89.55,89.59,73425.0,73.4446,73.4446,73.3954,73.4282,73425.0
2018-01-12 15:40:00,89.59,89.64,89.57,89.61,119394.0,73.4282,73.4691,73.4118,73.4446,119394.0
2018-01-12 15:45:00,89.61,89.7,89.6,89.66,151736.0,73.4446,73.5183,73.4364,73.4855,151736.0
2018-01-12 15:50:00,89.67,89.72,89.62,89.64,163989.0,73.4937,73.5347,73.4527,73.4691,163989.0
2018-01-12 15:55:00,89.64,89.65,89.53,89.61,390700.0,73.4691,73.4773,73.379,73.4446,390700.0
2018-01-16 09:30:00,90.14,90.58,89.93,90.45,473357.0,73.8789,74.2396,73.7068,74.133,473357.0
2018-01-16 09:35:00,90.46,90.62,90.27,90.61,136353.0,74.1412,74.2723,73.9855,74.2642,136353.0
2018-01-16 09:40:00,90.61,90.75,90.55,90.73,112838.0,74.2642,74.3789,74.215,74.3625,112838.0
2018-01-16 09:45:00,90.73,90.77,90.53,90.61,94846.0,74.3625,74.3953,74.1986,74.2642,94846.0
2018-01-16 09:50:00,90.6,90.71,90.53,90.62,90410.0,74.256,74.3461,74.1986,74.2723,90410.0
2018-01-16 09:55:00,90.6,90.64,90.48,90.5,121409.0,74.256,74.2887,74.1576,74.174,121409.0
2018-01-16 10:00:00,90.48,90.57,90.39,90.39,123849.0,74.1576,74.2314,74.0838,74.0838,123849.0
2018-01-16 10:05:00,90.38,90.41,90.29,90.3,123280.0,74.0756,74.1002,74.0019,74.0101,123280.0
2018-01-16 10:10:00,90.29,90.31,90.22,90.27,90425.0,74.0019,74.0183,73.9445,73.9855,90425.0
2018-01-16 10:15:00,90.27,90.38,90.25,90.29,85454.0,73.9855,74.0756,73.9691,74.0019,85454.0
2018-01-16 10:20:00,90.29,90.31,90.23,90.23,104809.0,74.0019,74.0183,73.9527,73.9527,104809.0
2018-01-16 10:25:00,90.25,90.26,90.19,90.22,69221.0,73.9691,73.9773,73.9199,73.9445,69221.0
2018-01-16 10:30:00,90.21,90.21,90.07,90.09,77168.0,73.9363,73.9363,73.8216,73.838,77168.0
2018-01-16 10:35:00,90.09,90.09,89.92,90.01,138458.0,73.838,73.838,73.6986,73.7724,138458.0
2018-01-16 10:40:00,90.02,90.12,90.01,90.09,86616.0,73.7806,73.8625,73.7724,73.838,86616.0
2018-01-16 10:45:00,90.08,90.11,90.0,90.01,120210.0,73.8298,73.8544,73.7642,73.7724,120210.0
2018-01-16 10:50:00,90.0,90.01,89.93,89.94,72825.0,73.7642,73.7724,73.7068,73.715,72825.0
2018-01-16 10:55:00,89.94,89.94,89.82,89.83,86306.0,73.715,73.715,73.6167,73.6249,86306.0
2018-01-16 11:00:00,89.84,89.9,89.84,89.87,48504.0,73.6331,73.6822,73.6331,73.6576,48504.0
2018-01-16 11:05:00,89.86,89.94,89.82,89.84,87000.0,73.6495,73.715,73.6167,73.6331,87000.0
2018-01-16 11:10:00,89.84,89.9,89.82,89.83,61494.0,73.6331,73.6822,73.6167,73.6249,61494.0
2018-01-16 11:15:00,89.84,89.98,89.83,89.95,61621.0,73.6331,73.7478,73.6249,73.7232,61621.0
2018-01-16 11:20:00,89.94,89.95,89.88,89.88,54248.0,73.715,73.7232,73.6658,73.6658,54248.0
2018-01-16 11:25:00,89.88,89.91,89.82,89.88,58314.0,73.6658,73.6904,73.6167,73.6658,58314.0
2018-01-16 11:30:00,89.88,89.9,89.78,89.89,97686.0,73.6658,73.6822,73.5839,73.674,97686.0
2018-01-16 11:35:00,89.89,89.91,89.73,89.76,91345.0,73.674,73.6904,73.5429,73.5675,91345.0
2018-01-16 11:40:00,89.76,89.79,89.71,89.75,85089.0,73.5675,73.5921,73.5265,73.5593,85089.0
2018-01-16 11:45:00,89.74,89.88,89.63,89.88,70093.0,73.5511,73.6658,73.4609,73.6658,70093.0
2018-01-16 11:50:00,89.88,89.89,89.74,89.89,78973.0,73.6658,73.674,73.5511,73.674,78973.0
2018-01-16 11:55:00,89.88,89.94,89.87,89.91,57177.0,73.6658,73.715,73.6576,73.6904,57177.0
2018-01-16 12:00:00,89.92,89.98,89.9,89.96,87320.0,73.6986,73.7478,73.6822,73.7314,87320.0
2018-01-16 12:05:00,89.97,89.98,89.9,89.97,77109.0,73.7396,73.7478,73.6822,73.7396,77109.0
2018-01-16 12:10:00,89.98,90.11,89.96,90.06,111934.0,73.7478,73.8544,73.7314,73.8134,111934.0
2018-01-16 12:15:00,90.06,90.15,90.06,90.13,65839.0,73.8134,73.8871,73.8134,73.8707,65839.0
2018-01-16 12:20:00,90.14,90.14,90.05,90.12,80080.0,73.8789,73.8789,73.8052,73.8625,80080.0
2018-01-16 12:25:00,90.12,90.23,90.12,90.23,43980.0,73.8625,73.9527,73.8625,73.9527,43980.0
2018-01-16 12:30:00,90.24,90.25,90.17,90.17,53266.0,73.9609,73.9691,73.9035,73.9035,53266.0
2018-01-16 12:35:00,90.18,90.28,90.16,90.28,32127.0,73.9117,73.9937,73.8953,73.9937,32127.0
2018-01-16 12:40:00,90.28,90.29,90.15,90.17,55003.0,73.9937,74.0019,73.8871,73.9035,55003.0
2018-01-16 12:45:00,90.16,90.22,90.16,90.21,41114.0,73.8953,73.9445,73.8953,73.9363,41114.0
2018-01-16 12:50:00,90.2,90.23,90.14,90.22,34518.0,73.9281,73.9527,73.8789,73.9445,34518.0
2018-01-16 12:55:00,90.21,90.23,90.18,90.19,48545.0,73.9363,73.9527,73.9117,73.9199,48545.0
2018-01-16 13:00:00,90.18,90.23,90.17,90.2,59798.0,73.9117,73.9527,73.9035,73.9281,59798.0
2018-01-16 13:05:00,90.21,90.25,90.18,90.25,77567.0,73.9363,73.9691,73.9117,73.9691,77567.0
2018-01-16 13:10:00,90.25,90.29,90.23,90.29,41996.0,73.9691,74.0019,73.9527,74.0019,41996.0
2018-01-16 13:15:00,90.29,90.35,90.28,90.33,33181.0,74.0019,74.0511,73.9937,74.0347,33181.0
2018-01-16 13:20:00,90.32,90.35,90.3,90.31,33600.0,74.0265,74.0511,74.0101,74.0183,33600.0
2018-01-16 13:25:00,90.31,90.33,90.29,90.3,42449.0,74.0183,74.0347,74.0019,74.0101,42449.0
2018-01-16 13:30:00,90.3,90.3,90.19,90.19,71276.0,74.0101,74.0101,73.9199,73.9199,71276.0
2018-01-16 13:35:00,90.19,90.19,90.11,90.17,49663.0,73.9199,73.9199,73.8544,73.9035,49663.0
2018-01-16 13:40:00,90.17,90.21,90.14,90.17,30502.0,73.9035,73.9363,73.8789,73.9035,30502.0
2018-01-16 13:45:00,90.17,90.22,90.17,90.2,31455.0,73.9035,73.9445,73.9035,73.9281,31455.0
2018-01-16 13:50:00,90.2,90.2,90.13,90.14,96173.0,73.9281,73.9281,73.8707,73.8789,96173.0
2018-01-16 13:55:00,90.13,90.16,90.09,90.15,67884.0,73.8707,73.8953,73.838,73.8871,67884.0
2018-01-16 14:00:00,90.15,90.16,90.1,90.13,58317.0,73.8871,73.8953,73.8462,73.8707,58317.0
2018-01-16 14:05:00,90.14,90.19,90.11,90.14,60854.0,73.8789,73.9199,73.8544,73.8789,60854.0
2018-01-16 14:10:00,90.15,90.22,90.12,90.17,55504.0,73.8871,73.9445,73.8625,73.9035,55504.0
2018-01-16 14:15:00,90.18,90.24,90.12,90.15,69872.0,73.9117,73.9609,73.8625,73.8871,69872.0
2018-01-16 14:20:00,90.16,90.21,90.09,90.15,72397.0,73.8953,73.9363,73.838,73.8871,72397.0
2018-01-16 14:25:00,90.15,90.26,90.14,90.23,39026.0,73.8871,73.9773,73.8789,73.9527,39026.0
2018-01-16 14:30:00,90.23,90.27,90.2,90.24,51448.0,73.9527,73.9855,73.9281,73.9609,51448.0
2018-01-16 14:35:00,90.24,90.27,90.18,90.19,74713.0,73.9609,73.9855,73.9117,73.9199,74713.0
2018-01-16 14:40:00,90.18,90.23,90.12,90.14,71962.0,73.9117,73.9527,73.8625,73.8789,71962.0
2018-01-16 14:45:00,90.14,90.2,90.08,90.16,117518.0,73.8789,73.9281,73.8298,73.8953,117518.0
2018-01-16 14:50:00,90.16,90.21,90.14,90.18,47319.0,73.8953,73.9363,73.8789,73.9117,47319.0
2018-01-16 14:55:00,90.18,90.19,90.13,90.19,57748.0,73.9117,73.9199,73.8707,73.9199,57748.0
2018-01-16 15:00:00,90.19,90.31,90.18,90.23,106645.0,73.9199,74.0183,73.9117,73.9527,106645.0
2018-01-16 15:05:00,90.23,90.34,90.16,90.34,71836.0,73.9527,74.0429,73.8953,74.0429,71836.0
2018-01-16 15:10:00,90.34,90.37,90.29,90.33,75312.0,74.0429,74.0674,74.0019,74.0347,75312.0
2018-01-16 15:15:00,90.33,90.33,90.26,90.28,90625.0,74.0347,74.0347,73.9773,73.9937,90625.0
2018-01-16 15:20:00,90.28,90.36,90.27,90.34,67325.0,73.9937,74.0593,73.9855,74.0429,67325.0
2018-01-16 15:25:00,90.34,90.41,90.32,90.39,84267.0,74.0429,74.1002,74.0265,74.0838,84267.0
2018-01-16 15:30:00,90.38,90.4,90.33,90.37,93062.0,74.0756,74.092,74.0347,74.0674,93062.0
2018-01-16 15:35:00,90.37,90.44,90.36,90.38,72160.0,74.0674,74.1248,74.0593,74.0756,72160.0
2018-01-16 15:40:00,90.38,90.41,90.3,90.38,95915.0,74.0756,74.1002,74.0101,74.0756,95915.0
2018-01-16 15:45:00,90.39,90.42,90.29,90.38,132767.0,74.0838,74.1084,74.0019,74.0756,132767.0
2018-01-16 15:50:00,90.38,90.41,90.31,90.33,125701.0,74.0756,74.1002,74.0183,74.0347,125701.0
2018-01-16 15:55:00,90.33,90.37,90.17,90.23,466251.0,74.0347,74.0674,73.9035,73.9527,466251.0
2018-01-17 09:30:00,90.56,90.65,90.43,90.51,329095.0,74.2232,74.2969,74.1166,74.1822,329095.0
2018-01-17 09:35:00,90.5,90.69,90.46,90.55,93487.0,74.174,74.3297,74.1412,74.215,93487.0
2018-01-17 09:40:00,90.56,90.65,90.54,90.62,93650.0,74.2232,74.2969,74.2068,74.2723,93650.0
2018-01-17 09:45:00,90.63,90.7,90.57,90.66,126171.0,74.2805,74.3379,74.2314,74.3051,126171.0
2018-01-17 09:50:00,90.67,90.71,90.6,90.61,81694.0,74.3133,74.3461,74.256,74.2642,81694.0
2018-01-17 09:55:00,90.6,90.64,90.52,90.64,68589.0,74.256,74.2887,74.1904,74.2887,68589.0
2018-01-17 10:00:00,90.64,90.64,90.52,90.57,71085.0,74.2887,74.2887,74.1904,74.2314,71085.0
2018-01-17 10:05:00,90.57,90.65,90.52,90.58,72305.0,74.2314,74.2969,74.1904,74.2396,72305.0
2018-01-17 10:10:00,90.58,90.69,90.57,90.67,49940.0,74.2396,74.3297,74.2314,74.3133,49940.0
2018-01-17 10:15:00,90.66,90.69,90.64,90.67,53511.0,74.3051,74.3297,74.2887,74.3133,53511.0
2018-01-17 10:20:00,90.67,90.69,90.55,90.57,61569.0,74.3133,74.3297,74.215,74.2314,61569.0
2018-01-17 10:25:00,90.57,90.61,90.54,90.59,59246.0,74.2314,74.2642,74.2068,74.2478,59246.0
2018-01-17 10:30:00,90.59,90.61,90.55,90.56,53371.0,74.2478,74.2642,74.215,74.2232,53371.0
2018-01-17 10:35:00,90.56,90.61,90.55,90.59,35786.0,74.2232,74.2642,74.215,74.2478,35786.0
2018-01-17 10:40:00,90.6,90.63,90.56,90.62,53800.0,74.256,74.2805,74.2232,74.2723,53800.0
2018-01-17 10:45:00,90.62,90.65,90.55,90.55,71785.0,74.2723,74.2969,74.215,74.215,71785.0
2018-01-17 10:50:00,90.55,90.67,90.55,90.67,81019.0,74.215,74.3133,74.215,74.3133,81019.0
2018-01-17 10:55:00,90.67,90.81,90.64,90.81,63383.0,74.3133,74.4281,74.2887,74.4281,63383.0
2018-01-17 11:00:00,90.81,90.89,90.79,90.88,68318.0,74.4281,74.4936,74.4117,74.4854,68318.0
2018-01-17 11:05:00,90.88,90.93,90.84,90.92,84619.0,74.4854,74.5264,74.4527,74.5182,84619.0
2018-01-17 11:10:00,90.93,91.03,90.92,91.0,183154.0,74.5264,74.6084,74.5182,74.5838,183154.0
2018-01-17 11:15:00,91.01,91.03,90.96,91.02,82250.0,74.592,74.6084,74.551,74.6002,82250.0
2018-01-17 11:20:00,91.01,91.11,91.01,91.08,118453.0,74.592,74.674,74.592,74.6494,118453.0
2018-01-17 11:25:00,91.09,91.11,91.03,91.11,54497.0,74.6576,74.674,74.6084,74.674,54497.0
2018-01-17 11:30:00,91.11,91.24,91.09,91.22,66672.0,74.674,74.7805,74.6576,74.7641,66672.0
2018-01-17 11:35:00,91.22,91.24,91.12,91.2,59585.0,74.7641,74.7805,74.6822,74.7477,59585.0
2018-01-17 11:40:00,91.2,91.21,91.13,91.15,45433.0,74.7477,74.7559,74.6903,74.7067,45433.0
2018-01-17 11:45:00,91.16,91.4,91.16,91.37,114232.0,74.7149,74.9116,74.7149,74.8871,114232.0
2018-01-17 11:50:00,91.38,91.44,91.31,91.35,59790.0,74.8952,74.9444,74.8379,74.8707,59790.0
2018-01-17 11:55:00,91.36,91.37,91.28,91.36,39496.0,74.8789,74.8871,74.8133,74.8789,39496.0
2018-01-17 12:00:00,91.38,91.39,91.27,91.3,57726.0,74.8952,74.9034,74.8051,74.8297,57726.0
2018-01-17 12:05:00,91.3,91.31,91.19,91.2,48906.0,74.8297,74.8379,74.7395,74.7477,48906.0
2018-01-17 12:10:00,91.2,91.25,91.16,91.17,86311.0,74.7477,74.7887,74.7149,74.7231,86311.0
2018-01-17 12:15:00,91.17,91.2,91.12,91.12,62470.0,74.7231,74.7477,74.6822,74.6822,62470.0
2018-01-17 12:20:00,91.13,91.18,91.11,91.15,57276.0,74.6903,74.7313,74.674,74.7067,57276.0
2018-01-17 12:25:00,91.15,91.21,91.14,91.19,36412.0,74.7067,74.7559,74.6985,74.7395,36412.0
2018-01-17 12:30:00,91.2,91.24,91.19,91.23,34218.0,74.7477,74.7805,74.7395,74.7723,34218.0
2018-01-17 12:35:00,91.24,91.34,91.23,91.33,55759.0,74.7805,74.8625,74.7723,74.8543,55759.0
2018-01-17 12:40:00,91.34,91.35,91.32,91.34,30915.0,74.8625,74.8707,74.8461,74.8625,30915.0
2018-01-17 12:45:00,91.34,91.36,91.23,91.24,59141.0,74.8625,74.8789,74.7723,74.7805,59141.0
2018-01-17 12:50:00,91.24,91.34,91.23,91.34,43229.0,74.7805,74.8625,74.7723,74.8625,43229.0
2018-01-17 12:55:00,91.33,91.39,91.33,91.37,32171.0,74.8543,74.9034,74.8543,74.8871,32171.0
2018-01-17 13:00:00,91.38,91.52,91.36,91.52,83860.0,74.8952,75.01,74.8789,75.01,83860.0
2018-01-17 13:05:00,91.52,91.53,91.46,91.5,42194.0,75.01,75.0182,74.9608,74.9936,42194.0
2018-01-17 13:10:00,91.5,91.55,91.44,91.44,33753.0,74.9936,75.0346,74.9444,74.9444,33753.0
2018-01-17 13:15:00,91.44,91.45,91.36,91.37,37947.0,74.9444,74.9526,74.8789,74.8871,37947.0
2018-01-17 13:20:00,91.37,91.44,91.36,91.39,45796.0,74.8871,74.9444,74.8789,74.9034,45796.0
2018-01-17 13:25:00,91.38,91.39,91.34,91.36,26793.0,74.8952,74.9034,74.8625,74.8789,26793.0
2018-01-17 13:30:00,91.37,91.43,91.37,91.39,42567.0,74.8871,74.9362,74.8871,74.9034,42567.0
2018-01-17 13:35:00,91.39,91.4,91.32,91.34,46846.0,74.9034,74.9116,74.8461,74.8625,46846.0
2018-01-17 13:40:00,91.35,91.42,91.34,91.41,48385.0,74.8707,74.928,74.8625,74.9198,48385.0
2018-01-17 13:45:00,91.42,91.44,91.4,91.44,38063.0,74.928,74.9444,74.9116,74.9444,38063.0
2018-01-17 13:50:00,91.44,91.5,91.41,91.5,54635.0,74.9444,74.9936,74.9198,74.9936,54635.0
2018-01-17 13:55:00,91.5,91.5,91.45,91.47,36463.0,74.9936,74.9936,74.9526,74.969,36463.0
2018-01-17 14:00:00,91.47,91.5,91.44,91.5,61494.0,74.969,74.9936,74.9444,74.9936,61494.0
2018-01-17 14:05:00,91.51,91.54,91.47,91.51,54885.0,75.0018,75.0264,74.969,75.0018,54885.0
2018-01-17 14:10:00,91.51,91.52,91.48,91.51,41190.0,75.0018,75.01,74.9772,75.0018,41190.0
2018-01-17 14:15:00,91.5,91.51,91.46,91.5,115402.0,74.9936,75.0018,74.9608,74.9936,115402.0
2018-01-17 14:20:00,91.49,91.5,91.43,91.46,54887.0,74.9854,74.9936,74.9362,74.9608,54887.0
2018-01-17 14:25:00,91.46,91.46,91.41,91.43,35843.0,74.9608,74.9608,74.9198,74.9362,35843.0
2018-01-17 14:30:00,91.44,91.47,91.39,91.44,78679.0,74.9444,74.969,74.9034,74.9444,78679.0
2018-01-17 14:35:00,91.44,91.45,91.39,91.41,43348.0,74.9444,74.9526,74.9034,74.9198,43348.0
2018-01-17 14:40:00,91.41,91.52,91.39,91.52,128029.0,74.9198,75.01,74.9034,75.01,128029.0
2018-01-17 14:45:00,91.52,91.65,91.51,91.63,136854.0,75.01,75.1165,75.0018,75.1001,136854.0
2018-01-17 14:50:00,91.64,91.67,91.6,91.65,70450.0,75.1083,75.1329,75.0756,75.1165,70450.0
2018-01-17 14:55:00,91.65,91.73,91.65,91.72,88106.0,75.1165,75.1821,75.1165,75.1739,88106.0
2018-01-17 15:00:00,91.72,91.73,91.66,91.67,114615.0,75.1739,75.1821,75.1247,75.1329,114615.0
2018-01-17 15:05:00,91.67,91.72,91.61,91.62,64072.0,75.1329,75.1739,75.0838,75.092,64072.0
2018-01-17 15:10:00,91.62,91.62,91.5,91.5,99531.0,75.092,75.092,74.9936,74.9936,99531.0
2018-01-17 15:15:00,91.51,91.51,91.42,91.42,118098.0,75.0018,75.0018,74.928,74.928,118098.0
2018-01-17 15:20:00,91.42,91.43,91.38,91.41,71137.0,74.928,74.9362,74.8952,74.9198,71137.0
2018-01-17 15:25:00,91.42,91.42,91.34,91.34,79356.0,74.928,74.928,74.8625,74.8625,79356.0
2018-01-17 15:30:00,91.35,91.36,91.21,91.25,115445.0,74.8707,74.8789,74.7559,74.7887,115445.0
2018-01-17 15:35:00,91.26,91.34,91.23,91.31,93788.0,74.7969,74.8625,74.7723,74.8379,93788.0
2018-01-17 15:40:00,91.32,91.36,91.3,91.33,86845.0,74.8461,74.8789,74.8297,74.8543,86845.0
2018-01-17 15:45:00,91.33,91.34,91.19,91.21,165281.0,74.8543,74.8625,74.7395,74.7559,165281.0
2018-01-17 15:50:00,91.22,91.22,91.15,91.15,128530.0,74.7641,74.7641,74.7067,74.7067,128530.0
2018-01-17 15:55:00,91.15,91.22,91.09,91.22,432051.0,74.7067,74.7641,74.6576,74.7641,432051.0
2018-01-18 09:30:00,90.24,90.29,89.67,89.87,421182.0,74.5265,74.5678,74.0557,74.2209,421182.0
2018-01-18 09:35:00,89.88,90.08,89.88,90.07,140435.0,74.2292,74.3943,74.2292,74.3861,140435.0
2018-01-18 09:40:00,90.07,90.18,89.92,90.14,150570.0,74.3861,74.4769,74.2622,74.4439,150570.0
2018-01-18 09:45:00,90.14,90.26,90.06,90.23,144616.0,74.4439,74.543,74.3778,74.5182,144616.0
2018-01-18 09:50:00,90.23,90.3,90.21,90.26,72575.0,74.5182,74.576,74.5017,74.543,72575.0
2018-01-18 09:55:00,90.26,90.28,90.12,90.13,134523.0,74.543,74.5595,74.4274,74.4356,134523.0
2018-01-18 10:00:00,90.14,90.17,90.05,90.13,83226.0,74.4439,74.4687,74.3696,74.4356,83226.0
2018-01-18 10:05:00,90.12,90.13,90.04,90.04,53225.0,74.4274,74.4356,74.3613,74.3613,53225.0
2018-01-18 10:10:00,90.05,90.06,89.89,89.91,111665.0,74.3696,74.3778,74.2374,74.2539,111665.0
2018-01-18 10:15:00,89.9,89.92,89.84,89.87,67503.0,74.2457,74.2622,74.1961,74.2209,67503.0
2018-01-18 10:20:00,89.88,89.89,89.78,89.86,124130.0,74.2292,74.2374,74.1466,74.2126,124130.0
2018-01-18 10:25:00,89.87,89.93,89.82,89.88,72528.0,74.2209,74.2705,74.1796,74.2292,72528.0
2018-01-18 10:30:00,89.88,90.02,89.88,89.9,93989.0,74.2292,74.3448,74.2292,74.2457,93989.0
2018-01-18 10:35:00,89.89,89.96,89.83,89.94,63747.0,74.2374,74.2952,74.1879,74.2787,63747.0
2018-01-18 10:40:00,89.94,89.94,89.86,89.93,73487.0,74.2787,74.2787,74.2126,74.2705,73487.0
2018-01-18 10:45:00,89.92,89.98,89.91,89.92,60743.0,74.2622,74.3117,74.2539,74.2622,60743.0
2018-01-18 10:50:00,89.92,89.95,89.86,89.95,51674.0,74.2622,74.287,74.2126,74.287,51674.0
2018-01-18 10:55:00,89.96,90.09,89.94,90.08,101258.0,74.2952,74.4026,74.2787,74.3943,101258.0
2018-01-18 11:00:00,90.08,90.12,90.04,90.05,46262.0,74.3943,74.4274,74.3613,74.3696,46262.0
2018-01-18 11:05:00,90.06,90.06,89.94,89.97,58386.0,74.3778,74.3778,74.2787,74.3035,58386.0
2018-01-18 11:10:00,89.97,90.02,89.95,89.98,52454.0,74.3035,74.3448,74.287,74.3117,52454.0
2018-01-18 11:15:00,89.99,90.01,89.93,90.01,46385.0,74.32,74.3365,74.2705,74.3365,46385.0
2018-01-18 11:20:00,90.01,90.09,89.98,90.02,66550.0,74.3365,74.4026,74.3117,74.3448,66550.0
2018-01-18 11:25:00,90.02,90.1,90.01,90.03,32810.0,74.3448,74.4109,74.3365,74.353,32810.0
2018-01-18 11:30:00,90.02,90.18,90.0,90.17,66950.0,74.3448,74.4769,74.3283,74.4687,66950.0
2018-01-18 11:35:00,90.18,90.18,90.08,90.08,40909.0,74.4769,74.4769,74.3943,74.3943,40909.0
2018-01-18 11:40:00,90.08,90.11,89.99,90.03,67153.0,74.3943,74.4191,74.32,74.353,67153.0
2018-01-18 11:45:00,90.03,90.05,89.95,90.02,48514.0,74.353,74.3696,74.287,74.3448,48514.0
2018-01-18 11:50:00,90.02,90.06,89.99,90.05,27644.0,74.3448,74.3778,74.32,74.3696,27644.0
2018-01-18 11:55:00,90.05,90.09,90.01,90.06,34115.0,74.3696,74.4026,74.3365,74.3778,34115.0
2018-01-18 12:00:00,90.05,90.08,90.03,90.05,41923.0,74.3696,74.3943,74.353,74.3696,41923.0
2018-01-18 12:05:00,90.04,90.05,89.95,89.96,70662.0,74.3613,74.3696,74.287,74.2952,70662.0
2018-01-18 12:10:00,89.96,89.98,89.92,89.95,63033.0,74.2952,74.3117,74.2622,74.287,63033.0
2018-01-18 12:15:00,89.95,89.98,89.92,89.98,62010.0,74.287,74.3117,74.2622,74.3117,62010.0
2018-01-18 12:20:00,89.98,90.08,89.98,90.08,44655.0,74.3117,74.3943,74.3117,74.3943,44655.0
2018-01-18 12:25:00,90.09,90.15,90.06,90.14,35073.0,74.4026,74.4521,74.3778,74.4439,35073.0
2018-01-18 12:30:00,90.14,90.14,90.1,90.13,17105.0,74.4439,74.4439,74.4109,74.4356,17105.0
2018-01-18 12:35:00,90.13,90.18,90.1,90.17,27684.0,74.4356,74.4769,74.4109,74.4687,27684.0
2018-01-18 12:40:00,90.18,90.19,90.07,90.1,28654.0,74.4769,74.4852,74.3861,74.4109,28654.0
2018-01-18 12:45:00,90.11,90.16,90.1,90.15,31577.0,74.4191,74.4604,74.4109,74.4521,31577.0
2018-01-18 12:50:00,90.15,90.15,90.09,90.1,33861.0,74.4521,74.4521,74.4026,74.4109,33861.0
2018-01-18 12:55:00,90.11,90.11,90.05,90.06,18094.0,74.4191,74.4191,74.3696,74.3778,18094.0
2018-01-18 13:00:00,90.07,90.07,89.99,90.04,32105.0,74.3861,74.3861,74.32,74.3613,32105.0
2018-01-18 13:05:00,90.05,90.11,90.05,90.06,31347.0,74.3696,74.4191,74.3696,74.3778,31347.0
2018-01-18 13:10:00,90.06,90.12,90.06,90.12,36901.0,74.3778,74.4274,74.3778,74.4274,36901.0
2018-01-18 13:15:00,90.13,90.13,90.09,90.11,28759.0,74.4356,74.4356,74.4026,74.4191,28759.0
2018-01-18 13:20:00,90.11,90.13,90.09,90.09,17996.0,74.4191,74.4356,74.4026,74.4026,17996.0
2018-01-18 13:25:00,90.1,90.1,90.06,90.06,26474.0,74.4109,74.4109,74.3778,74.3778,26474.0
2018-01-18 13:30:00,90.07,90.09,90.05,90.09,43791.0,74.3861,74.4026,74.3696,74.4026,43791.0
2018-01-18 13:35:00,90.09,90.13,90.08,90.12,23469.0,74.4026,74.4356,74.3943,74.4274,23469.0
2018-01-18 13:40:00,90.12,90.18,90.11,90.18,24232.0,74.4274,74.4769,74.4191,74.4769,24232.0
2018-01-18 13:45:00,90.17,90.21,90.16,90.19,41064.0,74.4687,74.5017,74.4604,74.4852,41064.0
2018-01-18 13:50:00,90.19,90.22,90.17,90.18,45142.0,74.4852,74.51,74.4687,74.4769,45142.0
2018-01-18 13:55:00,90.18,90.34,90.14,90.32,87392.0,74.4769,74.6091,74.4439,74.5925,87392.0
2018-01-18 14:00:00,90.32,90.43,90.32,90.38,59206.0,74.5925,74.6834,74.5925,74.6421,59206.0
2018-01-18 14:05:00,90.39,90.45,90.36,90.44,47320.0,74.6504,74.6999,74.6256,74.6916,47320.0
2018-01-18 14:10:00,90.44,90.55,90.43,90.52,45546.0,74.6916,74.7825,74.6834,74.7577,45546.0
2018-01-18 14:15:00,90.52,90.6,90.5,90.52,75517.0,74.7577,74.8238,74.7412,74.7577,75517.0
2018-01-18 14:20:00,90.53,90.56,90.49,90.53,41036.0,74.766,74.7908,74.7329,74.766,41036.0
2018-01-18 14:25:00,90.53,90.55,90.46,90.47,42655.0,74.766,74.7825,74.7082,74.7164,42655.0
2018-01-18 14:30:00,90.48,90.55,90.46,90.54,73355.0,74.7247,74.7825,74.7082,74.7742,73355.0
2018-01-18 14:35:00,90.53,90.57,90.51,90.54,61439.0,74.766,74.799,74.7495,74.7742,61439.0
2018-01-18 14:40:00,90.54,90.57,90.52,90.55,34370.0,74.7742,74.799,74.7577,74.7825,34370.0
2018-01-18 14:45:00,90.55,90.55,90.48,90.51,68216.0,74.7825,74.7825,74.7247,74.7495,68216.0
2018-01-18 14:50:00,90.51,90.64,90.48,90.64,89864.0,74.7495,74.8568,74.7247,74.8568,89864.0
2018-01-18 14:55:00,90.64,90.65,90.6,90.64,68107.0,74.8568,74.8651,74.8238,74.8568,68107.0
2018-01-18 15:00:00,90.63,90.65,90.59,90.61,49559.0,74.8486,74.8651,74.8155,74.832,49559.0
2018-01-18 15:05:00,90.61,90.62,90.57,90.6,55882.0,74.832,74.8403,74.799,74.8238,55882.0
2018-01-18 15:10:00,90.6,90.63,90.56,90.56,51357.0,74.8238,74.8486,74.7908,74.7908,51357.0
2018-01-18 15:15:00,90.56,90.59,90.53,90.56,56274.0,74.7908,74.8155,74.766,74.7908,56274.0
2018-01-18 15:20:00,90.57,90.57,90.47,90.47,45161.0,74.799,74.799,74.7164,74.7164,45161.0
2018-01-18 15:25:00,90.48,90.5,90.39,90.41,62074.0,74.7247,74.7412,74.6504,74.6669,62074.0
2018-01-18 15:30:00,90.41,90.42,90.31,90.37,71063.0,74.6669,74.6751,74.5843,74.6338,71063.0
2018-01-18 15:35:00,90.36,90.37,90.25,90.29,114768.0,74.6256,74.6338,74.5347,74.5678,114768.0
2018-01-18 15:40:00,90.3,90.34,90.28,90.3,67975.0,74.576,74.6091,74.5595,74.576,67975.0
2018-01-18 15:45:00,90.29,90.3,90.22,90.23,90869.0,74.5678,74.576,74.51,74.5182,90869.0
2018-01-18 15:50:00,90.24,90.26,90.16,90.18,133343.0,74.5265,74.543,74.4604,74.4769,133343.0
2018-01-18 15:55:00,90.18,90.19,90.11,90.18,435457.0,74.4769,74.4852,74.4191,74.4769,435457.0
2018-01-19 09:30:00,90.28,90.85,90.28,90.85,1338581.0,74.5595,75.0303,74.5595,75.0303,1338581.0
2018-01-19 09:35:00,90.85,90.88,90.45,90.47,118262.0,75.0303,75.055,74.6999,74.7164,118262.0
2018-01-19 09:40:00,90.47,90.6,90.44,90.45,79991.0,74.7164,74.8238,74.6916,74.6999,79991.0
2018-01-19 09:45:00,90.46,90.62,90.46,90.55,103595.0,74.7082,74.8403,74.7082,74.7825,103595.0
2018-01-19 09:50:00,90.55,90.75,90.55,90.67,91865.0,74.7825,74.9477,74.7825,74.8816,91865.0
2018-01-19 09:55:00,90.67,90.7,90.4,90.51,126824.0,74.8816,74.9064,74.6586,74.7495,126824.0
2018-01-19 10:00:00,90.51,90.57,90.26,90.26,62418.0,74.7495,74.799,74.543,74.543,62418.0
2018-01-19 10:05:00,90.25,90.46,90.24,90.41,63294.0,74.5347,74.7082,74.5265,74.6669,63294.0
2018-01-19 10:10:00,90.41,90.44,90.34,90.4,50085.0,74.6669,74.6916,74.6091,74.6586,50085.0
2018-01-19 10:15:00,90.39,90.45,90.3,90.32,87522.0,74.6504,74.6999,74.576,74.5925,87522.0
2018-01-19 10:20:00,90.33,90.45,90.3,90.44,45202.0,74.6008,74.6999,74.576,74.6916,45202.0
2018-01-19 10:25:00,90.44,90.64,90.44,90.59,84769.0,74.6916,74.8568,74.6916,74.8155,84769.0
2018-01-19 10:30:00,90.59,90.61,90.54,90.56,27454.0,74.8155,74.832,74.7742,74.7908,27454.0
2018-01-19 10:35:00,90.56,90.6,90.5,90.6,62693.0,74.7908,74.8238,74.7412,74.8238,62693.0
2018-01-19 10:40:00,90.61,90.68,90.58,90.61,71411.0,74.832,74.8899,74.8073,74.832,71411.0
2018-01-19 10:45:00,90.61,90.66,90.56,90.61,55428.0,74.832,74.8733,74.7908,74.832,55428.0
2018-01-19 10:50:00,90.61,90.61,90.52,90.57,44927.0,74.832,74.832,74.7577,74.799,44927.0
2018-01-19 10:55:00,90.56,90.62,90.49,90.51,50128.0,74.7908,74.8403,74.7329,74.7495,50128.0
2018-01-19 11:00:00,90.52,90.53,90.43,90.44,49970.0,74.7577,74.766,74.6834,74.6916,49970.0
2018-01-19 11:05:00,90.45,90.48,90.4,90.43,38147.0,74.6999,74.7247,74.6586,74.6834,38147.0
2018-01-19 11:10:00,90.43,90.52,90.42,90.43,64740.0,74.6834,74.7577,74.6751,74.6834,64740.0
2018-01-19 11:15:00,90.44,90.5,90.42,90.42,75052.0,74.6916,74.7412,74.6751,74.6751,75052.0
2018-01-19 11:20:00,90.42,90.43,90.35,90.39,57679.0,74.6751,74.6834,74.6173,74.6504,57679.0
2018-01-19 11:25:00,90.4,90.46,90.36,90.45,109255.0,74.6586,74.7082,74.6256,74.6999,109255.0
2018-01-19 11:30:00,90.46,90.49,90.42,90.45,58972.0,74.7082,74.7329,74.6751,74.6999,58972.0
2018-01-19 11:35:00,90.46,90.46,90.39,90.45,45596.0,74.7082,74.7082,74.6504,74.6999,45596.0
2018-01-19 11:40:00,90.46,90.48,90.4,90.4,38257.0,74.7082,74.7247,74.6586,74.6586,38257.0
2018-01-19 11:45:00,90.4,90.46,90.4,90.45,45509.0,74.6586,74.7082,74.6586,74.6999,45509.0
2018-01-19 11:50:00,90.45,90.48,90.42,90.47,33481.0,74.6999,74.7247,74.6751,74.7164,33481.0
2018-01-19 11:55:00,90.47,90.48,90.41,90.41,45938.0,74.7164,74.7247,74.6669,74.6669,45938.0
2018-01-19 12:00:00,90.41,90.46,90.41,90.43,26883.0,74.6669,74.7082,74.6669,74.6834,26883.0
2018-01-19 12:05:00,90.44,90.46,90.39,90.42,84171.0,74.6916,74.7082,74.6504,74.6751,84171.0
2018-01-19 12:10:00,90.41,90.48,90.4,90.47,34293.0,74.6669,74.7247,74.6586,74.7164,34293.0
2018-01-19 12:15:00,90.47,90.51,90.46,90.5,48906.0,74.7164,74.7495,74.7082,74.7412,48906.0
2018-01-19 12:20:00,90.51,90.51,90.47,90.48,27948.0,74.7495,74.7495,74.7164,74.7247,27948.0
2018-01-19 12:25:00,90.47,90.56,90.46,90.55,48983.0,74.7164,74.7908,74.7082,74.7825,48983.0
2018-01-19 12:30:00,90.54,90.59,90.52,90.57,50521.0,74.7742,74.8155,74.7577,74.799,50521.0
2018-01-19 12:35:00,90.58,90.62,90.58,90.59,59944.0,74.8073,74.8403,74.8073,74.8155,59944.0
2018-01-19 12:40:00,90.59,90.64,90.57,90.64,39452.0,74.8155,74.8568,74.799,74.8568,39452.0
2018-01-19 12:45:00,90.64,90.68,90.61,90.67,38531.0,74.8568,74.8899,74.832,74.8816,38531.0
2018-01-19 12:50:00,90.67,90.67,90.57,90.58,44974.0,74.8816,74.8816,74.799,74.8073,44974.0
2018-01-19 12:55:00,90.58,90.64,90.58,90.61,63767.0,74.8073,74.8568,74.8073,74.832,63767.0
2018-01-19 13:00:00,90.62,90.64,90.6,90.62,38002.0,74.8403,74.8568,74.8238,74.8403,38002.0
2018-01-19 13:05:00,90.62,90.63,90.55,90.59,50865.0,74.8403,74.8486,74.7825,74.8155,50865.0
2018-01-19 13:10:00,90.6,90.62,90.59,90.61,38699.0,74.8238,74.8403,74.8155,74.832,38699.0
2018-01-19 13:15:00,90.61,90.64,90.59,90.63,36672.0,74.832,74.8568,74.8155,74.8486,36672.0
2018-01-19 13:20:00,90.64,90.65,90.61,90.64,47568.0,74.8568,74.8651,74.832,74.8568,47568.0
2018-01-19 13:25:00,90.65,90.66,90.6,90.62,54855.0,74.8651,74.8733,74.8238,74.8403,54855.0
2018-01-19 13:30:00,90.63,90.63,90.52,90.53,73040.0,74.8486,74.8486,74.7577,74.766,73040.0
2018-01-19 13:35:00,90.53,90.54,90.47,90.51,49829.0,74.766,74.7742,74.7164,74.7495,49829.0
2018-01-19 13:40:00,90.5,90.53,90.48,90.49,50090.0,74.7412,74.766,74.7247,74.7329,50090.0
2018-01-19 13:45:00,90.49,90.54,90.47,90.48,56187.0,74.7329,74.7742,74.7164,74.7247,56187.0
2018-01-19 13:50:00,90.48,90.57,90.48,90.56,91681.0,74.7247,74.799,74.7247,74.7908,91681.0
2018-01-19 13:55:00,90.56,90.64,90.54,90.62,68993.0,74.7908,74.8568,74.7742,74.8403,68993.0
2018-01-19 14:00:00,90.62,90.7,90.61,90.69,61647.0,74.8403,74.9064,74.832,74.8981,61647.0
2018-01-19 14:05:00,90.69,90.75,90.69,90.72,70510.0,74.8981,74.9477,74.8981,74.9229,70510.0
2018-01-19 14:10:00,90.73,90.77,90.7,90.77,64990.0,74.9312,74.9642,74.9064,74.9642,64990.0
2018-01-19 14:15:00,90.77,90.83,90.74,90.82,95287.0,74.9642,75.0137,74.9394,75.0055,95287.0
2018-01-19 14:20:00,90.81,90.89,90.79,90.83,135391.0,74.9972,75.0633,74.9807,75.0137,135391.0
2018-01-19 14:25:00,90.83,90.85,90.81,90.84,61228.0,75.0137,75.0303,74.9972,75.022,61228.0
2018-01-19 14:30:00,90.85,90.87,90.82,90.85,72301.0,75.0303,75.0468,75.0055,75.0303,72301.0
2018-01-19 14:35:00,90.84,90.87,90.83,90.84,38678.0,75.022,75.0468,75.0137,75.022,38678.0
2018-01-19 14:40:00,90.84,90.86,90.8,90.81,50129.0,75.022,75.0385,74.989,74.9972,50129.0
2018-01-19 14:45:00,90.81,90.89,90.81,90.86,45451.0,74.9972,75.0633,74.9972,75.0385,45451.0
2018-01-19 14:50:00,90.86,90.94,90.86,90.91,64742.0,75.0385,75.1046,75.0385,75.0798,64742.0
2018-01-19 14:55:00,90.92,90.97,90.91,90.96,62538.0,75.0881,75.1294,75.0798,75.1211,62538.0
2018-01-19 15:00:00,90.96,90.97,90.89,90.94,68128.0,75.1211,75.1294,75.0633,75.1046,68128.0
2018-01-19 15:05:00,90.93,90.93,90.81,90.81,117589.0,75.0963,75.0963,74.9972,74.9972,117589.0
2018-01-19 15:10:00,90.81,90.85,90.79,90.83,53931.0,74.9972,75.0303,74.9807,75.0137,53931.0
2018-01-19 15:15:00,90.83,90.86,90.81,90.85,55390.0,75.0137,75.0385,74.9972,75.0303,55390.0
2018-01-19 15:20:00,90.85,91.04,90.83,91.03,235874.0,75.0303,75.1872,75.0137,75.1789,235874.0
2018-01-19 15:25:00,91.03,91.15,91.03,91.14,140938.0,75.1789,75.278,75.1789,75.2698,140938.0
2018-01-19 15:30:00,91.15,91.26,91.15,91.25,169399.0,75.278,75.3689,75.278,75.3606,169399.0
2018-01-19 15:35:00,91.25,91.26,91.13,91.16,104228.0,75.3606,75.3689,75.2615,75.2863,104228.0
2018-01-19 15:40:00,91.16,91.2,91.15,91.2,105165.0,75.2863,75.3193,75.278,75.3193,105165.0
2018-01-19 15:45:00,91.2,91.25,91.07,91.08,252481.0,75.3193,75.3606,75.2119,75.2202,252481.0
2018-01-19 15:50:00,91.09,91.09,90.98,91.04,222377.0,75.2285,75.2285,75.1376,75.1872,222377.0
2018-01-19 15:55:00,91.05,91.09,91.0,91.09,446669.0,75.1954,75.2285,75.1541,75.2285,446669.0
2018-01-22 09:30:00,90.88,91.04,90.77,90.8,266047.0,75.055,75.1872,74.9642,74.989,266047.0
2018-01-22 09:35:00,90.82,91.3,90.79,91.3,156883.0,75.0055,75.4019,74.9807,75.4019,156883.0
2018-01-22 09:40:00,91.33,91.84,91.32,91.71,392770.0,75.4267,75.8479,75.4184,75.7405,392770.0
2018-01-22 09:45:00,91.72,91.87,91.69,91.75,146244.0,75.7488,75.8726,75.724,75.7735,146244.0
2018-01-22 09:50:00,91.76,91.76,91.49,91.53,252484.0,75.7818,75.7818,75.5588,75.5918,252484.0
2018-01-22 09:55:00,91.52,91.61,91.48,91.55,88546.0,75.5836,75.6579,75.5506,75.6084,88546.0
2018-01-22 10:00:00,91.55,91.55,91.36,91.45,81987.0,75.6084,75.6084,75.4514,75.5258,81987.0
2018-01-22 10:05:00,91.45,91.62,91.41,91.61,80443.0,75.5258,75.6662,75.4927,75.6579,80443.0
2018-01-22 10:10:00,91.62,91.63,91.54,91.56,69722.0,75.6662,75.6744,75.6001,75.6166,69722.0
2018-01-22 10:15:00,91.56,91.71,91.55,91.7,136178.0,75.6166,75.7405,75.6084,75.7322,136178.0
2018-01-22 10:20:00,91.7,91.74,91.66,91.74,67052.0,75.7322,75.7653,75.6992,75.7653,67052.0
2018-01-22 10:25:00,91.73,91.87,91.71,91.86,120081.0,75.757,75.8726,75.7405,75.8644,120081.0
2018-01-22 10:30:00,91.87,91.88,91.72,91.77,91442.0,75.8726,75.8809,75.7488,75.7901,91442.0
2018-01-22 10:35:00,91.77,91.8,91.64,91.69,59646.0,75.7901,75.8148,75.6827,75.724,59646.0
2018-01-22 10:40:00,91.69,91.71,91.59,91.65,71071.0,75.724,75.7405,75.6414,75.691,71071.0
2018-01-22 10:45:00,91.65,91.7,91.65,91.68,51285.0,75.691,75.7322,75.691,75.7157,51285.0
2018-01-22 10:50:00,91.69,91.69,91.6,91.65,89761.0,75.724,75.724,75.6497,75.691,89761.0
2018-01-22 10:55:00,91.66,91.7,91.63,91.68,60891.0,75.6992,75.7322,75.6744,75.7157,60891.0
2018-01-22 11:00:00,91.67,91.72,91.63,91.69,73715.0,75.7075,75.7488,75.6744,75.724,73715.0
2018-01-22 11:05:00,91.7,91.74,91.69,91.71,77687.0,75.7322,75.7653,75.724,75.7405,77687.0
2018-01-22 11:10:00,91.7,91.79,91.64,91.78,80041.0,75.7322,75.8066,75.6827,75.7983,80041.0
2018-01-22 11:15:00,91.78,91.8,91.64,91.65,57345.0,75.7983,75.8148,75.6827,75.691,57345.0
2018-01-22 11:20:00,91.64,91.74,91.63,91.73,49000.0,75.6827,75.7653,75.6744,75.757,49000.0
2018-01-22 11:25:00,91.74,91.74,91.58,91.58,83870.0,75.7653,75.7653,75.6331,75.6331,83870.0
2018-01-22 11:30:00,91.58,91.63,91.57,91.6,52608.0,75.6331,75.6744,75.6249,75.6497,52608.0
2018-01-22 11:35:00,91.59,91.68,91.59,91.68,46221.0,75.6414,75.7157,75.6414,75.7157,46221.0
2018-01-22 11:40:00,91.67,91.69,91.64,91.65,49086.0,75.7075,75.724,75.6827,75.691,49086.0
2018-01-22 11:45:00,91.65,91.66,91.58,91.65,55432.0,75.691,75.6992,75.6331,75.691,55432.0
2018-01-22 11:50:00,91.65,91.66,91.58,91.58,41581.0,75.691,75.6992,75.6331,75.6331,41581.0
2018-01-22 11:55:00,91.57,91.63,91.55,91.62,53774.0,75.6249,75.6744,75.6084,75.6662,53774.0
2018-01-22 12:00:00,91.61,91.65,91.56,91.6,229199.0,75.6579,75.691,75.6166,75.6497,229199.0
2018-01-22 12:05:00,91.6,91.62,91.55,91.56,107136.0,75.6497,75.6662,75.6084,75.6166,107136.0
2018-01-22 12:10:00,91.56,91.57,91.5,91.53,116398.0,75.6166,75.6249,75.5671,75.5918,116398.0
2018-01-22 12:15:00,91.53,91.53,91.38,91.4,119150.0,75.5918,75.5918,75.468,75.4845,119150.0
2018-01-22 12:20:00,91.4,91.49,91.37,91.48,43848.0,75.4845,75.5588,75.4597,75.5506,43848.0
2018-01-22 12:25:00,91.49,91.51,91.45,91.51,81360.0,75.5588,75.5753,75.5258,75.5753,81360.0
2018-01-22 12:30:00,91.51,91.59,91.5,91.53,48781.0,75.5753,75.6414,75.5671,75.5918,48781.0
2018-01-22 12:35:00,91.54,91.58,91.51,91.53,45687.0,75.6001,75.6331,75.5753,75.5918,45687.0
2018-01-22 12:40:00,91.54,91.61,91.54,91.58,38572.0,75.6001,75.6579,75.6001,75.6331,38572.0
2018-01-22 12:45:00,91.59,91.61,91.53,91.56,25208.0,75.6414,75.6579,75.5918,75.6166,25208.0
2018-01-22 12:50:00,91.56,91.6,91.55,91.59,36809.0,75.6166,75.6497,75.6084,75.6414,36809.0
2018-01-22 12:55:00,91.58,91.61,91.56,91.57,32311.0,75.6331,75.6579,75.6166,75.6249,32311.0
2018-01-22 13:00:00,91.57,91.61,91.56,91.59,46407.0,75.6249,75.6579,75.6166,75.6414,46407.0
2018-01-22 13:05:00,91.59,91.61,91.56,91.61,25660.0,75.6414,75.6579,75.6166,75.6579,25660.0
2018-01-22 13:10:00,91.61,91.66,91.59,91.65,44783.0,75.6579,75.6992,75.6414,75.691,44783.0
2018-01-22 13:15:00,91.65,91.67,91.63,91.67,37249.0,75.691,75.7075,75.6744,75.7075,37249.0
2018-01-22 13:20:00,91.66,91.7,91.59,91.68,79708.0,75.6992,75.7322,75.6414,75.7157,79708.0
2018-01-22 13:25:00,91.67,91.68,91.62,91.64,29800.0,75.7075,75.7157,75.6662,75.6827,29800.0
2018-01-22 13:30:00,91.64,91.68,91.61,91.64,44550.0,75.6827,75.7157,75.6579,75.6827,44550.0
2018-01-22 13:35:00,91.65,91.67,91.55,91.56,35711.0,75.691,75.7075,75.6084,75.6166,35711.0
2018-01-22 13:40:00,91.57,91.59,91.54,91.57,37396.0,75.6249,75.6414,75.6001,75.6249,37396.0
2018-01-22 13:45:00,91.56,91.61,91.54,91.58,45510.0,75.6166,75.6579,75.6001,75.6331,45510.0
2018-01-22 13:50:00,91.57,91.59,91.53,91.54,91668.0,75.6249,75.6414,75.5918,75.6001,91668.0
2018-01-22 13:55:00,91.54,91.59,91.53,91.56,57010.0,75.6001,75.6414,75.5918,75.6166,57010.0
2018-01-22 14:00:00,91.56,91.57,91.52,91.52,69635.0,75.6166,75.6249,75.5836,75.5836,69635.0
2018-01-22 14:05:00,91.52,91.54,91.5,91.51,36245.0,75.5836,75.6001,75.5671,75.5753,36245.0
2018-01-22 14:10:00,91.51,91.52,91.46,91.51,47498.0,75.5753,75.5836,75.534,75.5753,47498.0
2018-01-22 14:15:00,91.52,91.52,91.48,91.48,34103.0,75.5836,75.5836,75.5506,75.5506,34103.0
2018-01-22 14:20:00,91.48,91.49,91.39,91.41,53385.0,75.5506,75.5588,75.4762,75.4927,53385.0
2018-01-22 14:25:00,91.41,91.42,91.38,91.41,26267.0,75.4927,75.501,75.468,75.4927,26267.0
2018-01-22 14:30:00,91.42,91.43,91.38,91.41,33369.0,75.501,75.5093,75.468,75.4927,33369.0
2018-01-22 14:35:00,91.41,91.5,91.4,91.5,42409.0,75.4927,75.5671,75.4845,75.5671,42409.0
2018-01-22 14:40:00,91.51,91.52,91.47,91.49,50220.0,75.5753,75.5836,75.5423,75.5588,50220.0
2018-01-22 14:45:00,91.49,91.54,91.48,91.54,64805.0,75.5588,75.6001,75.5506,75.6001,64805.0
2018-01-22 14:50:00,91.54,91.61,91.53,91.58,43455.0,75.6001,75.6579,75.5918,75.6331,43455.0
2018-01-22 14:55:00,91.59,91.61,91.57,91.6,75260.0,75.6414,75.6579,75.6249,75.6497,75260.0
2018-01-22 15:00:00,91.59,91.62,91.57,91.62,43431.0,75.6414,75.6662,75.6249,75.6662,43431.0
2018-01-22 15:05:00,91.61,91.62,91.48,91.5,92850.0,75.6579,75.6662,75.5506,75.5671,92850.0
2018-01-22 15:10:00,91.5,91.5,91.45,91.45,74480.0,75.5671,75.5671,75.5258,75.5258,74480.0
2018-01-22 15:15:00,91.45,91.48,91.4,91.47,83777.0,75.5258,75.5506,75.4845,75.5423,83777.0
2018-01-22 15:20:00,91.47,91.53,91.46,91.52,53321.0,75.5423,75.5918,75.534,75.5836,53321.0
2018-01-22 15:25:00,91.51,91.57,91.49,91.55,122572.0,75.5753,75.6249,75.5588,75.6084,122572.0
2018-01-22 15:30:00,91.56,91.67,91.56,91.66,112813.0,75.6166,75.7075,75.6166,75.6992,112813.0
2018-01-22 15:35:00,91.67,91.7,91.62,91.67,89606.0,75.7075,75.7322,75.6662,75.7075,89606.0
2018-01-22 15:40:00,91.67,91.69,91.64,91.65,118314.0,75.7075,75.724,75.6827,75.691,118314.0
2018-01-22 15:45:00,91.66,91.7,91.63,91.64,139057.0,75.6992,75.7322,75.6744,75.6827,139057.0
2018-01-22 15:50:00,91.65,91.74,91.64,91.74,182685.0,75.691,75.7653,75.6827,75.7653,182685.0
2018-01-22 15:55:00,91.74,91.92,91.7,91.88,544398.0,75.7653,75.9139,75.7322,75.8809,544398.0
2018-01-23 09:30:00,89.82,90.21,89.08,89.4,924420.0,74.1796,74.5017,73.5685,73.8327,924420.0
2018-01-23 09:35:00,89.39,89.84,89.36,89.47,525352.0,73.8245,74.1961,73.7997,73.8906,525352.0
2018-01-23 09:40:00,89.48,89.66,89.05,89.14,609234.0,73.8988,74.0475,73.5437,73.618,609234.0
2018-01-23 09:45:00,89.12,89.48,89.09,89.45,451802.0,73.6015,73.8988,73.5767,73.874,451802.0
2018-01-23 09:50:00,89.44,89.8,89.42,89.68,310324.0,73.8658,74.1631,73.8493,74.064,310324.0
2018-01-23 09:55:00,89.68,89.96,89.64,89.91,372219.0,74.064,74.2952,74.031,74.2539,372219.0
2018-01-23 10:00:00,89.92,89.92,89.54,89.6,212835.0,74.2622,74.2622,73.9484,73.9979,212835.0
2018-01-23 10:05:00,89.61,89.83,89.56,89.81,203784.0,74.0062,74.1879,73.9649,74.1713,203784.0
2018-01-23 10:10:00,89.82,89.91,89.64,89.64,260882.0,74.1796,74.2539,74.031,74.031,260882.0
2018-01-23 10:15:00,89.64,89.65,89.43,89.56,205481.0,74.031,74.0392,73.8575,73.9649,205481.0
2018-01-23 10:20:00,89.56,89.71,89.45,89.66,153671.0,73.9649,74.0888,73.874,74.0475,153671.0
2018-01-23 10:25:00,89.64,89.74,89.5,89.52,168615.0,74.031,74.1135,73.9153,73.9318,168615.0
2018-01-23 10:30:00,89.52,89.53,89.31,89.36,187125.0,73.9318,73.9401,73.7584,73.7997,187125.0
2018-01-23 10:35:00,89.36,89.39,89.27,89.34,127500.0,73.7997,73.8245,73.7254,73.7832,127500.0
2018-01-23 10:40:00,89.35,89.35,89.18,89.26,222928.0,73.7914,73.7914,73.6511,73.7171,222928.0
2018-01-23 10:45:00,89.27,89.31,89.1,89.23,156952.0,73.7254,73.7584,73.585,73.6923,156952.0
2018-01-23 10:50:00,89.22,89.29,89.09,89.16,192470.0,73.6841,73.7419,73.5767,73.6345,192470.0
2018-01-23 10:55:00,89.16,89.41,89.11,89.33,193622.0,73.6345,73.841,73.5932,73.7749,193622.0
2018-01-23 11:00:00,89.33,89.43,89.29,89.34,135590.0,73.7749,73.8575,73.7419,73.7832,135590.0
2018-01-23 11:05:00,89.35,89.45,89.34,89.41,89678.0,73.7914,73.874,73.7832,73.841,89678.0
2018-01-23 11:10:00,89.41,89.47,89.37,89.4,90414.0,73.841,73.8906,73.808,73.8327,90414.0
2018-01-23 11:15:00,89.41,89.42,89.31,89.38,85946.0,73.841,73.8493,73.7584,73.8162,85946.0
2018-01-23 11:20:00,89.38,89.47,89.33,89.33,113649.0,73.8162,73.8906,73.7749,73.7749,113649.0
2018-01-23 11:25:00,89.33,89.37,89.27,89.3,74437.0,73.7749,73.808,73.7254,73.7502,74437.0
2018-01-23 11:30:00,89.3,89.32,89.25,89.28,110847.0,73.7502,73.7667,73.7089,73.7336,110847.0
2018-01-23 11:35:00,89.28,89.3,89.18,89.2,128277.0,73.7336,73.7502,73.6511,73.6676,128277.0
2018-01-23 11:40:00,89.2,89.27,89.13,89.19,138542.0,73.6676,73.7254,73.6098,73.6593,138542.0
2018-01-23 11:45:00,89.2,89.26,89.19,89.23,83634.0,73.6676,73.7171,73.6593,73.6923,83634.0
2018-01-23 11:50:00,89.22,89.26,89.18,89.19,74702.0,73.6841,73.7171,73.6511,73.6593,74702.0
2018-01-23 11:55:00,89.19,89.19,89.01,89.03,221896.0,73.6593,73.6593,73.5107,73.5272,221896.0
2018-01-23 12:00:00,89.03,89.04,88.93,88.95,296140.0,73.5272,73.5354,73.4446,73.4611,296140.0
2018-01-23 12:05:00,88.95,89.05,88.91,88.97,171938.0,73.4611,73.5437,73.4281,73.4776,171938.0
2018-01-23 12:10:00,88.97,89.02,88.84,88.89,170694.0,73.4776,73.5189,73.3703,73.4115,170694.0
2018-01-23 12:15:00,88.88,88.93,88.76,88.8,181231.0,73.4033,73.4446,73.3042,73.3372,181231.0
2018-01-23 12:20:00,88.8,88.89,88.8,88.86,95513.0,73.3372,73.4115,73.3372,73.3868,95513.0
2018-01-23 12:25:00,88.86,88.86,88.71,88.75,145013.0,73.3868,73.3868,73.2629,73.2959,145013.0
2018-01-23 12:30:00,88.76,88.81,88.73,88.76,82100.0,73.3042,73.3455,73.2794,73.3042,82100.0
2018-01-23 12:35:00,88.77,88.86,88.73,88.85,92547.0,73.3124,73.3868,73.2794,73.3785,92547.0
2018-01-23 12:40:00,88.85,88.92,88.84,88.87,86882.0,73.3785,73.4363,73.3703,73.395,86882.0
2018-01-23 12:45:00,88.86,88.86,88.74,88.81,91440.0,73.3868,73.3868,73.2877,73.3455,91440.0
2018-01-23 12:50:00,88.82,88.84,88.75,88.81,77147.0,73.3537,73.3703,73.2959,73.3455,77147.0
2018-01-23 12:55:00,88.81,88.9,88.78,88.88,89021.0,73.3455,73.4198,73.3207,73.4033,89021.0
2018-01-23 13:00:00,88.89,88.95,88.82,88.84,126269.0,73.4115,73.4611,73.3537,73.3703,126269.0
2018-01-23 13:05:00,88.84,88.84,88.76,88.78,102534.0,73.3703,73.3703,73.3042,73.3207,102534.0
2018-01-23 13:10:00,88.78,88.81,88.7,88.74,98943.0,73.3207,73.3455,73.2546,73.2877,98943.0
2018-01-23 13:15:00,88.74,88.75,88.71,88.73,80870.0,73.2877,73.2959,73.2629,73.2794,80870.0
2018-01-23 13:20:00,88.73,88.75,88.65,88.73,145868.0,73.2794,73.2959,73.2133,73.2794,145868.0
2018-01-23 13:25:00,88.73,88.84,88.72,88.77,79514.0,73.2794,73.3703,73.2712,73.3124,79514.0
2018-01-23 13:30:00,88.77,88.78,88.75,88.77,62901.0,73.3124,73.3207,73.2959,73.3124,62901.0
2018-01-23 13:35:00,88.78,88.78,88.7,88.73,68679.0,73.3207,73.3207,73.2546,73.2794,68679.0
2018-01-23 13:40:00,88.73,88.86,88.71,88.81,123382.0,73.2794,73.3868,73.2629,73.3455,123382.0
2018-01-23 13:45:00,88.82,89.02,88.82,88.99,105054.0,73.3537,73.5189,73.3537,73.4941,105054.0
2018-01-23 13:50:00,88.99,89.13,88.99,89.1,122928.0,73.4941,73.6098,73.4941,73.585,122928.0
2018-01-23 13:55:00,89.09,89.18,88.99,89.05,125852.0,73.5767,73.6511,73.4941,73.5437,125852.0
2018-01-23 14:00:00,89.05,89.06,88.87,88.93,124219.0,73.5437,73.5519,73.395,73.4446,124219.0
2018-01-23 14:05:00,88.94,89.01,88.88,88.94,110437.0,73.4528,73.5107,73.4033,73.4528,110437.0
2018-01-23 14:10:00,88.94,88.96,88.88,88.92,78483.0,73.4528,73.4694,73.4033,73.4363,78483.0
2018-01-23 14:15:00,88.92,88.93,88.77,88.8,142746.0,73.4363,73.4446,73.3124,73.3372,142746.0
2018-01-23 14:20:00,88.8,88.85,88.77,88.8,105183.0,73.3372,73.3785,73.3124,73.3372,105183.0
2018-01-23 14:25:00,88.8,88.81,88.7,88.77,188188.0,73.3372,73.3455,73.2546,73.3124,188188.0
2018-01-23 14:30:00,88.77,88.77,88.68,88.69,86181.0,73.3124,73.3124,73.2381,73.2464,86181.0
2018-01-23 14:35:00,88.7,88.71,88.6,88.65,172528.0,73.2546,73.2629,73.172,73.2133,172528.0
2018-01-23 14:40:00,88.65,88.69,88.6,88.68,100553.0,73.2133,73.2464,73.172,73.2381,100553.0
2018-01-23 14:45:00,88.69,88.84,88.68,88.82,100181.0,73.2464,73.3703,73.2381,73.3537,100181.0
2018-01-23 14:50:00,88.82,88.85,88.77,88.78,84914.0,73.3537,73.3785,73.3124,73.3207,84914.0
2018-01-23 14:55:00,88.79,88.81,88.72,88.72,76702.0,73.329,73.3455,73.2712,73.2712,76702.0
2018-01-23 15:00:00,88.73,88.75,88.69,88.75,118221.0,73.2794,73.2959,73.2464,73.2959,118221.0
2018-01-23 15:05:00,88.75,88.76,88.69,88.75,140286.0,73.2959,73.3042,73.2464,73.2959,140286.0
2018-01-23 15:10:00,88.74,88.77,88.7,88.7,121671.0,73.2877,73.3124,73.2546,73.2546,121671.0
2018-01-23 15:15:00,88.7,88.74,88.63,88.71,157339.0,73.2546,73.2877,73.1968,73.2629,157339.0
2018-01-23 15:20:00,88.7,88.72,88.65,88.67,125638.0,73.2546,73.2712,73.2133,73.2299,125638.0
2018-01-23 15:25:00,88.67,88.71,88.66,88.69,134742.0,73.2299,73.2629,73.2216,73.2464,134742.0
2018-01-23 15:30:00,88.69,88.73,88.65,88.66,132482.0,73.2464,73.2794,73.2133,73.2216,132482.0
2018-01-23 15:35:00,88.66,88.7,88.62,88.68,155812.0,73.2216,73.2546,73.1886,73.2381,155812.0
2018-01-23 15:40:00,88.68,88.77,88.65,88.77,164553.0,73.2381,73.3124,73.2133,73.3124,164553.0
2018-01-23 15:45:00,88.76,88.79,88.66,88.67,277727.0,73.3042,73.329,73.2216,73.2299,277727.0
2018-01-23 15:50:00,88.67,88.74,88.65,88.65,340445.0,73.2299,73.2877,73.2133,73.2133,340445.0
2018-01-23 15:55:00,88.66,89.14,88.64,89.02,989498.0,73.2216,73.618,73.2051,73.5189,989498.0
2018-01-24 09:30:00,89.06,89.16,88.59,88.68,687693.0,73.5519,73.6345,73.1638,73.2381,687693.0
2018-01-24 09:35:00,88.7,88.9,88.6,88.62,184115.0,73.2546,73.4198,73.172,73.1886,184115.0
2018-01-24 09:40:00,88.63,88.64,88.4,88.45,231305.0,73.1968,73.2051,73.0069,73.0482,231305.0
2018-01-24 09:45:00,88.47,88.71,88.47,88.61,224795.0,73.0647,73.2629,73.0647,73.1803,224795.0
2018-01-24 09:50:00,88.61,88.68,88.44,88.45,168025.0,73.1803,73.2381,73.0399,73.0482,168025.0
2018-01-24 09:55:00,88.46,88.5,88.4,88.45,141279.0,73.0564,73.0895,73.0069,73.0482,141279.0
2018-01-24 10:00:00,88.45,88.49,88.38,88.46,230119.0,73.0482,73.0812,72.9904,73.0564,230119.0
2018-01-24 10:05:00,88.45,88.49,88.33,88.33,211478.0,73.0482,73.0812,72.9491,72.9491,211478.0
2018-01-24 10:10:00,88.35,88.38,88.27,88.37,221944.0,72.9656,72.9904,72.8995,72.9821,221944.0
2018-01-24 10:15:00,88.37,88.41,88.29,88.41,158973.0,72.9821,73.0151,72.916,73.0151,158973.0
2018-01-24 10:20:00,88.42,88.44,88.22,88.23,205236.0,73.0234,73.0399,72.8582,72.8665,205236.0
2018-01-24 10:25:00,88.23,88.4,88.22,88.4,200310.0,72.8665,73.0069,72.8582,73.0069,200310.0
2018-01-24 10:30:00,88.39,88.54,88.38,88.52,216972.0,72.9986,73.1225,72.9904,73.106,216972.0
2018-01-24 10:35:00,88.52,88.63,88.45,88.54,155215.0,73.106,73.1968,73.0482,73.1225,155215.0
2018-01-24 10:40:00,88.54,88.61,88.51,88.54,138382.0,73.1225,73.1803,73.0977,73.1225,138382.0
2018-01-24 10:45:00,88.54,88.57,88.45,88.5,214708.0,73.1225,73.1473,73.0482,73.0895,214708.0
2018-01-24 10:50:00,88.5,88.51,88.43,88.49,123385.0,73.0895,73.0977,73.0316,73.0812,123385.0
2018-01-24 10:55:00,88.5,88.6,88.47,88.58,177821.0,73.0895,73.172,73.0647,73.1555,177821.0
2018-01-24 11:00:00,88.58,88.62,88.56,88.6,106936.0,73.1555,73.1886,73.139,73.172,106936.0
2018-01-24 11:05:00,88.6,88.61,88.43,88.48,94515.0,73.172,73.1803,73.0316,73.0729,94515.0
2018-01-24 11:10:00,88.49,88.49,88.28,88.33,115432.0,73.0812,73.0812,72.9078,72.9491,115432.0
2018-01-24 11:15:00,88.32,88.36,88.27,88.29,85187.0,72.9408,72.9738,72.8995,72.916,85187.0
2018-01-24 11:20:00,88.29,88.31,88.23,88.26,108517.0,72.916,72.9325,72.8665,72.8913,108517.0
2018-01-24 11:25:00,88.26,88.29,88.17,88.18,121032.0,72.8913,72.916,72.8169,72.8252,121032.0
2018-01-24 11:30:00,88.18,88.34,88.15,88.3,133835.0,72.8252,72.9573,72.8004,72.9243,133835.0
2018-01-24 11:35:00,88.31,88.31,87.92,88.13,424755.0,72.9325,72.9325,72.6105,72.7839,424755.0
2018-01-24 11:40:00,88.12,88.17,87.97,88.14,120193.0,72.7756,72.8169,72.6517,72.7921,120193.0
2018-01-24 11:45:00,88.14,88.14,88.03,88.06,94094.0,72.7921,72.7921,72.7013,72.7261,94094.0
2018-01-24 11:50:00,88.06,88.11,88.02,88.11,110864.0,72.7261,72.7674,72.693,72.7674,110864.0
2018-01-24 11:55:00,88.1,88.13,88.02,88.04,127815.0,72.7591,72.7839,72.693,72.7096,127815.0
2018-01-24 12:00:00,88.05,88.06,87.9,88.01,165433.0,72.7178,72.7261,72.5939,72.6848,165433.0
2018-01-24 12:05:00,88.0,88.09,88.0,88.01,68106.0,72.6765,72.7509,72.6765,72.6848,68106.0
2018-01-24 12:10:00,88.0,88.08,88.0,88.03,87305.0,72.6765,72.7426,72.6765,72.7013,87305.0
2018-01-24 12:15:00,88.03,88.06,87.95,87.98,128374.0,72.7013,72.7261,72.6352,72.66,128374.0
2018-01-24 12:20:00,87.98,87.99,87.88,87.88,91838.0,72.66,72.6683,72.5774,72.5774,91838.0
2018-01-24 12:25:00,87.89,87.98,87.88,87.98,106746.0,72.5857,72.66,72.5774,72.66,106746.0
2018-01-24 12:30:00,87.97,88.01,87.94,87.97,62915.0,72.6517,72.6848,72.627,72.6517,62915.0
2018-01-24 12:35:00,87.97,87.97,87.88,87.89,75322.0,72.6517,72.6517,72.5774,72.5857,75322.0
2018-01-24 12:40:00,87.89,87.99,87.88,87.96,119239.0,72.5857,72.6683,72.5774,72.6435,119239.0
2018-01-24 12:45:00,87.96,88.01,87.9,88.01,94288.0,72.6435,72.6848,72.5939,72.6848,94288.0
2018-01-24 12:50:00,88.01,88.02,87.95,88.0,70783.0,72.6848,72.693,72.6352,72.6765,70783.0
2018-01-24 12:55:00,87.99,88.02,87.7,87.72,168807.0,72.6683,72.693,72.4288,72.4453,168807.0
2018-01-24 13:00:00,87.72,87.91,87.71,87.88,97658.0,72.4453,72.6022,72.437,72.5774,97658.0
2018-01-24 13:05:00,87.88,87.9,87.82,87.85,97697.0,72.5774,72.5939,72.5279,72.5526,97697.0
2018-01-24 13:10:00,87.84,87.88,87.8,87.87,66074.0,72.5444,72.5774,72.5114,72.5692,66074.0
2018-01-24 13:15:00,87.86,87.9,87.78,87.86,94234.0,72.5609,72.5939,72.4948,72.5609,94234.0
2018-01-24 13:20:00,87.85,87.9,87.82,87.87,80860.0,72.5526,72.5939,72.5279,72.5692,80860.0
2018-01-24 13:25:00,87.87,87.89,87.78,87.85,98221.0,72.5692,72.5857,72.4948,72.5526,98221.0
2018-01-24 13:30:00,87.84,87.91,87.81,87.86,80153.0,72.5444,72.6022,72.5196,72.5609,80153.0
2018-01-24 13:35:00,87.86,87.88,87.76,87.81,161883.0,72.5609,72.5774,72.4783,72.5196,161883.0
2018-01-24 13:40:00,87.82,87.88,87.81,87.86,141586.0,72.5279,72.5774,72.5196,72.5609,141586.0
2018-01-24 13:45:00,87.86,87.96,87.84,87.92,104979.0,72.5609,72.6435,72.5444,72.6105,104979.0
2018-01-24 13:50:00,87.93,88.0,87.91,88.0,65368.0,72.6187,72.6765,72.6022,72.6765,65368.0
2018-01-24 13:55:00,88.0,88.02,87.91,87.95,91130.0,72.6765,72.693,72.6022,72.6352,91130.0
2018-01-24 14:00:00,87.94,87.97,87.88,87.94,79919.0,72.627,72.6517,72.5774,72.627,79919.0
2018-01-24 14:05:00,87.93,87.99,87.89,87.9,62230.0,72.6187,72.6683,72.5857,72.5939,62230.0
2018-01-24 14:10:00,87.9,87.97,87.9,87.96,60979.0,72.5939,72.6517,72.5939,72.6435,60979.0
2018-01-24 14:15:00,87.97,88.14,87.96,88.14,93256.0,72.6517,72.7921,72.6435,72.7921,93256.0
2018-01-24 14:20:00,88.14,88.15,88.06,88.12,83890.0,72.7921,72.8004,72.7261,72.7756,83890.0
2018-01-24 14:25:00,88.11,88.28,88.1,88.26,83724.0,72.7674,72.9078,72.7591,72.8913,83724.0
2018-01-24 14:30:00,88.26,88.27,88.17,88.23,79011.0,72.8913,72.8995,72.8169,72.8665,79011.0
2018-01-24 14:35:00,88.24,88.35,88.23,88.25,74438.0,72.8747,72.9656,72.8665,72.883,74438.0
2018-01-24 14:40:00,88.26,88.3,88.21,88.29,56857.0,72.8913,72.9243,72.85,72.916,56857.0
2018-01-24 14:45:00,88.27,88.31,88.24,88.25,80098.0,72.8995,72.9325,72.8747,72.883,80098.0
2018-01-24 14:50:00,88.25,88.3,88.24,88.27,78141.0,72.883,72.9243,72.8747,72.8995,78141.0
2018-01-24 14:55:00,88.27,88.39,88.24,88.39,93872.0,72.8995,72.9986,72.8747,72.9986,93872.0
2018-01-24 15:00:00,88.38,88.39,88.26,88.26,104462.0,72.9904,72.9986,72.8913,72.8913,104462.0
2018-01-24 15:05:00,88.27,88.35,88.27,88.34,67762.0,72.8995,72.9656,72.8995,72.9573,67762.0
2018-01-24 15:10:00,88.35,88.39,88.34,88.39,80675.0,72.9656,72.9986,72.9573,72.9986,80675.0
2018-01-24 15:15:00,88.38,88.4,88.33,88.34,119342.0,72.9904,73.0069,72.9491,72.9573,119342.0
2018-01-24 15:20:00,88.33,88.34,88.25,88.3,89835.0,72.9491,72.9573,72.883,72.9243,89835.0
2018-01-24 15:25:00,88.32,88.33,88.26,88.29,82292.0,72.9408,72.9491,72.8913,72.916,82292.0
2018-01-24 15:30:00,88.28,88.3,88.2,88.25,118758.0,72.9078,72.9243,72.8417,72.883,118758.0
2018-01-24 15:35:00,88.25,88.28,88.22,88.28,132015.0,72.883,72.9078,72.8582,72.9078,132015.0
2018-01-24 15:40:00,88.27,88.29,88.23,88.28,167532.0,72.8995,72.916,72.8665,72.9078,167532.0
2018-01-24 15:45:00,88.28,88.41,88.27,88.38,213120.0,72.9078,73.0151,72.8995,72.9904,213120.0
2018-01-24 15:50:00,88.37,88.5,88.34,88.49,347125.0,72.9821,73.0895,72.9573,73.0812,347125.0
2018-01-24 15:55:00,88.48,88.52,88.23,88.33,869920.0,73.0729,73.106,72.8665,72.9491,869920.0
2018-01-25 09:30:00,88.68,88.68,88.18,88.41,378129.0,73.2381,73.2381,72.8252,73.0151,378129.0
2018-01-25 09:35:00,88.41,88.43,88.15,88.24,176154.0,73.0151,73.0316,72.8004,72.8747,176154.0
2018-01-25 09:40:00,88.25,88.26,88.11,88.15,299611.0,72.883,72.8913,72.7674,72.8004,299611.0
2018-01-25 09:45:00,88.15,88.15,88.01,88.14,148409.0,72.8004,72.8004,72.6848,72.7921,148409.0
2018-01-25 09:50:00,88.14,88.21,88.13,88.17,169879.0,72.7921,72.85,72.7839,72.8169,169879.0
2018-01-25 09:55:00,88.17,88.17,88.05,88.07,228243.0,72.8169,72.8169,72.7178,72.7343,228243.0
2018-01-25 10:00:00,88.06,88.31,88.06,88.3,169640.0,72.7261,72.9325,72.7261,72.9243,169640.0
2018-01-25 10:05:00,88.31,88.34,88.16,88.17,193340.0,72.9325,72.9573,72.8087,72.8169,193340.0
2018-01-25 10:10:00,88.16,88.24,88.13,88.23,120298.0,72.8087,72.8747,72.7839,72.8665,120298.0
2018-01-25 10:15:00,88.24,88.27,88.11,88.14,156823.0,72.8747,72.8995,72.7674,72.7921,156823.0
2018-01-25 10:20:00,88.14,88.14,88.03,88.13,124614.0,72.7921,72.7921,72.7013,72.7839,124614.0
2018-01-25 10:25:00,88.13,88.2,88.11,88.19,88217.0,72.7839,72.8417,72.7674,72.8334,88217.0
2018-01-25 10:30:00,88.19,88.22,88.11,88.19,146721.0,72.8334,72.8582,72.7674,72.8334,146721.0
2018-01-25 10:35:00,88.19,88.34,88.18,88.34,169487.0,72.8334,72.9573,72.8252,72.9573,169487.0
2018-01-25 10:40:00,88.33,88.47,88.3,88.41,204003.0,72.9491,73.0647,72.9243,73.0151,204003.0
2018-01-25 10:45:00,88.42,88.47,88.37,88.44,142773.0,73.0234,73.0647,72.9821,73.0399,142773.0
2018-01-25 10:50:00,88.44,88.45,88.34,88.36,153547.0,73.0399,73.0482,72.9573,72.9738,153547.0
2018-01-25 10:55:00,88.36,88.43,88.34,88.43,81328.0,72.9738,73.0316,72.9573,73.0316,81328.0
2018-01-25 11:00:00,88.42,88.53,88.41,88.5,97113.0,73.0234,73.1142,73.0151,73.0895,97113.0
2018-01-25 11:05:00,88.5,88.59,88.48,88.59,71424.0,73.0895,73.1638,73.0729,73.1638,71424.0
2018-01-25 11:10:00,88.58,88.69,88.55,88.65,95874.0,73.1555,73.2464,73.1308,73.2133,95874.0
2018-01-25 11:15:00,88.65,88.72,88.63,88.7,114703.0,73.2133,73.2712,73.1968,73.2546,114703.0
2018-01-25 11:20:00,88.7,88.83,88.7,88.81,117206.0,73.2546,73.362,73.2546,73.3455,117206.0
2018-01-25 11:25:00,88.81,88.88,88.79,88.86,93624.0,73.3455,73.4033,73.329,73.3868,93624.0
2018-01-25 11:30:00,88.87,88.9,88.83,88.89,107859.0,73.395,73.4198,73.362,73.4115,107859.0
2018-01-25 11:35:00,88.89,89.05,88.86,89.03,143994.0,73.4115,73.5437,73.3868,73.5272,143994.0
2018-01-25 11:40:00,89.02,89.04,88.79,88.79,116659.0,73.5189,73.5354,73.329,73.329,116659.0
2018-01-25 11:45:00,88.79,88.8,88.63,88.71,104135.0,73.329,73.3372,73.1968,73.2629,104135.0
2018-01-25 11:50:00,88.72,88.72,88.59,88.66,106541.0,73.2712,73.2712,73.1638,73.2216,106541.0
2018-01-25 11:55:00,88.65,88.69,88.59,88.62,66532.0,73.2133,73.2464,73.1638,73.1886,66532.0
2018-01-25 12:00:00,88.64,88.74,88.61,88.74,93113.0,73.2051,73.2877,73.1803,73.2877,93113.0
2018-01-25 12:05:00,88.74,88.91,88.74,88.88,84210.0,73.2877,73.4281,73.2877,73.4033,84210.0
2018-01-25 12:10:00,88.88,88.92,88.79,88.83,105463.0,73.4033,73.4363,73.329,73.362,105463.0
2018-01-25 12:15:00,88.83,88.87,88.76,88.77,107009.0,73.362,73.395,73.3042,73.3124,107009.0
2018-01-25 12:20:00,88.77,88.77,88.69,88.75,70480.0,73.3124,73.3124,73.2464,73.2959,70480.0
2018-01-25 12:25:00,88.75,88.78,88.74,88.75,56160.0,73.2959,73.3207,73.2877,73.2959,56160.0
2018-01-25 12:30:00,88.75,88.79,88.69,88.69,62389.0,73.2959,73.329,73.2464,73.2464,62389.0
2018-01-25 12:35:00,88.69,88.7,88.61,88.63,63418.0,73.2464,73.2546,73.1803,73.1968,63418.0
2018-01-25 12:40:00,88.64,88.64,88.56,88.57,79652.0,73.2051,73.2051,73.139,73.1473,79652.0
2018-01-25 12:45:00,88.57,88.64,88.56,88.62,50746.0,73.1473,73.2051,73.139,73.1886,50746.0
2018-01-25 12:50:00,88.62,88.63,88.55,88.62,56945.0,73.1886,73.1968,73.1308,73.1886,56945.0
2018-01-25 12:55:00,88.62,88.63,88.61,88.62,50852.0,73.1886,73.1968,73.1803,73.1886,50852.0
2018-01-25 13:00:00,88.62,88.62,88.52,88.54,77686.0,73.1886,73.1886,73.106,73.1225,77686.0
2018-01-25 13:05:00,88.54,88.58,88.49,88.51,71296.0,73.1225,73.1555,73.0812,73.0977,71296.0
2018-01-25 13:10:00,88.51,88.54,88.48,88.49,58427.0,73.0977,73.1225,73.0729,73.0812,58427.0
2018-01-25 13:15:00,88.49,88.61,88.48,88.52,61133.0,73.0812,73.1803,73.0729,73.106,61133.0
2018-01-25 13:20:00,88.52,88.53,88.48,88.48,73511.0,73.106,73.1142,73.0729,73.0729,73511.0
2018-01-25 13:25:00,88.49,88.54,88.48,88.51,64921.0,73.0812,73.1225,73.0729,73.0977,64921.0
2018-01-25 13:30:00,88.5,88.51,88.44,88.5,66579.0,73.0895,73.0977,73.0399,73.0895,66579.0
2018-01-25 13:35:00,88.5,88.5,88.43,88.45,62584.0,73.0895,73.0895,73.0316,73.0482,62584.0
2018-01-25 13:40:00,88.45,88.45,88.38,88.39,62780.0,73.0482,73.0482,72.9904,72.9986,62780.0
2018-01-25 13:45:00,88.4,88.46,88.39,88.42,48859.0,73.0069,73.0564,72.9986,73.0234,48859.0
2018-01-25 13:50:00,88.43,88.47,88.4,88.41,81082.0,73.0316,73.0647,73.0069,73.0151,81082.0
2018-01-25 13:55:00,88.4,88.43,88.39,88.4,67791.0,73.0069,73.0316,72.9986,73.0069,67791.0
2018-01-25 14:00:00,88.41,88.43,88.31,88.31,95152.0,73.0151,73.0316,72.9325,72.9325,95152.0
2018-01-25 14:05:00,88.31,88.41,88.28,88.38,207694.0,72.9325,73.0151,72.9078,72.9904,207694.0
2018-01-25 14:10:00,88.38,88.39,88.24,88.28,111013.0,72.9904,72.9986,72.8747,72.9078,111013.0
2018-01-25 14:15:00,88.27,88.32,88.25,88.31,128128.0,72.8995,72.9408,72.883,72.9325,128128.0
2018-01-25 14:20:00,88.31,88.34,88.27,88.28,86223.0,72.9325,72.9573,72.8995,72.9078,86223.0
2018-01-25 14:25:00,88.28,88.32,88.27,88.31,78605.0,72.9078,72.9408,72.8995,72.9325,78605.0
2018-01-25 14:30:00,88.31,88.34,88.3,88.32,60854.0,72.9325,72.9573,72.9243,72.9408,60854.0
2018-01-25 14:35:00,88.32,88.32,88.26,88.3,78836.0,72.9408,72.9408,72.8913,72.9243,78836.0
2018-01-25 14:40:00,88.31,88.34,88.29,88.34,73764.0,72.9325,72.9573,72.916,72.9573,73764.0
2018-01-25 14:45:00,88.34,88.34,88.28,88.31,75964.0,72.9573,72.9573,72.9078,72.9325,75964.0
2018-01-25 14:50:00,88.31,88.32,88.27,88.31,70689.0,72.9325,72.9408,72.8995,72.9325,70689.0
2018-01-25 14:55:00,88.31,88.31,88.25,88.26,66054.0,72.9325,72.9325,72.883,72.8913,66054.0
2018-01-25 15:00:00,88.26,88.29,88.2,88.22,79756.0,72.8913,72.916,72.8417,72.8582,79756.0
2018-01-25 15:05:00,88.22,88.25,88.18,88.19,130500.0,72.8582,72.883,72.8252,72.8334,130500.0
2018-01-25 15:10:00,88.2,88.23,88.16,88.21,102399.0,72.8417,72.8665,72.8087,72.85,102399.0
2018-01-25 15:15:00,88.22,88.33,88.21,88.32,114336.0,72.8582,72.9491,72.85,72.9408,114336.0
2018-01-25 15:20:00,88.31,88.36,88.28,88.32,177638.0,72.9325,72.9738,72.9078,72.9408,177638.0
2018-01-25 15:25:00,88.33,88.45,88.33,88.45,94693.0,72.9491,73.0482,72.9491,73.0482,94693.0
2018-01-25 15:30:00,88.44,88.45,88.36,88.4,138550.0,73.0399,73.0482,72.9738,73.0069,138550.0
2018-01-25 15:35:00,88.4,88.44,88.38,88.39,87758.0,73.0069,73.0399,72.9904,72.9986,87758.0
2018-01-25 15:40:00,88.38,88.41,88.36,88.4,145196.0,72.9904,73.0151,72.9738,73.0069,145196.0
2018-01-25 15:45:00,88.4,88.43,88.29,88.29,204166.0,73.0069,73.0316,72.916,72.916,204166.0
2018-01-25 15:50:00,88.29,88.34,88.27,88.27,229956.0,72.916,72.9573,72.8995,72.8995,229956.0
2018-01-25 15:55:00,88.28,88.37,88.25,88.35,450875.0,72.9078,72.9821,72.883,72.9656,450875.0
2018-01-26 09:30:00,88.17,88.17,87.78,87.94,325364.0,72.8169,72.8169,72.4948,72.627,325364.0
2018-01-26 09:35:00,87.94,88.03,87.84,88.0,103309.0,72.627,72.7013,72.5444,72.6765,103309.0
2018-01-26 09:40:00,88.01,88.02,87.83,87.85,94308.0,72.6848,72.693,72.5361,72.5526,94308.0
2018-01-26 09:45:00,87.85,87.86,87.69,87.7,220985.0,72.5526,72.5609,72.4205,72.4288,220985.0
2018-01-26 09:50:00,87.7,87.8,87.66,87.8,142481.0,72.4288,72.5114,72.3957,72.5114,142481.0
2018-01-26 09:55:00,87.8,87.83,87.67,87.68,72753.0,72.5114,72.5361,72.404,72.4122,72753.0
2018-01-26 10:00:00,87.69,87.78,87.63,87.75,121705.0,72.4205,72.4948,72.371,72.4701,121705.0
2018-01-26 10:05:00,87.75,87.78,87.69,87.76,72060.0,72.4701,72.4948,72.4205,72.4783,72060.0
2018-01-26 10:10:00,87.76,87.85,87.75,87.81,105092.0,72.4783,72.5526,72.4701,72.5196,105092.0
2018-01-26 10:15:00,87.82,87.83,87.73,87.82,78400.0,72.5279,72.5361,72.4535,72.5279,78400.0
2018-01-26 10:20:00,87.81,87.85,87.77,87.77,79027.0,72.5196,72.5526,72.4866,72.4866,79027.0
2018-01-26 10:25:00,87.78,87.8,87.7,87.7,70413.0,72.4948,72.5114,72.4288,72.4288,70413.0
2018-01-26 10:30:00,87.7,87.71,87.44,87.47,226369.0,72.4288,72.437,72.214,72.2388,226369.0
2018-01-26 10:35:00,87.47,87.47,87.34,87.34,155330.0,72.2388,72.2388,72.1315,72.1315,155330.0
2018-01-26 10:40:00,87.35,87.5,87.34,87.42,137054.0,72.1397,72.2636,72.1315,72.1975,137054.0
2018-01-26 10:45:00,87.41,87.41,87.23,87.35,342339.0,72.1893,72.1893,72.0406,72.1397,342339.0
2018-01-26 10:50:00,87.36,87.51,87.35,87.47,114700.0,72.148,72.2718,72.1397,72.2388,114700.0
2018-01-26 10:55:00,87.49,87.5,87.41,87.5,110832.0,72.2553,72.2636,72.1893,72.2636,110832.0
2018-01-26 11:00:00,87.5,87.5,87.4,87.4,68614.0,72.2636,72.2636,72.181,72.181,68614.0
2018-01-26 11:05:00,87.4,87.51,87.36,87.51,116360.0,72.181,72.2718,72.148,72.2718,116360.0
2018-01-26 11:10:00,87.5,87.53,87.46,87.47,112958.0,72.2636,72.2884,72.2306,72.2388,112958.0
2018-01-26 11:15:00,87.47,87.5,87.43,87.45,74722.0,72.2388,72.2636,72.2058,72.2223,74722.0
2018-01-26 11:20:00,87.45,87.46,87.39,87.43,102040.0,72.2223,72.2306,72.1727,72.2058,102040.0
2018-01-26 11:25:00,87.42,87.47,87.39,87.45,103067.0,72.1975,72.2388,72.1727,72.2223,103067.0
2018-01-26 11:30:00,87.46,87.49,87.45,87.48,77346.0,72.2306,72.2553,72.2223,72.2471,77346.0
2018-01-26 11:35:00,87.49,87.53,87.42,87.52,76601.0,72.2553,72.2884,72.1975,72.2801,76601.0
2018-01-26 11:40:00,87.53,87.63,87.52,87.62,59645.0,72.2884,72.371,72.2801,72.3627,59645.0
2018-01-26 11:45:00,87.63,87.64,87.54,87.55,47592.0,72.371,72.3792,72.2966,72.3049,47592.0
2018-01-26 11:50:00,87.55,87.57,87.53,87.56,53733.0,72.3049,72.3214,72.2884,72.3131,53733.0
2018-01-26 11:55:00,87.56,87.56,87.49,87.54,99996.0,72.3131,72.3131,72.2553,72.2966,99996.0
2018-01-26 12:00:00,87.54,87.55,87.44,87.47,60670.0,72.2966,72.3049,72.214,72.2388,60670.0
2018-01-26 12:05:00,87.47,87.5,87.44,87.48,56461.0,72.2388,72.2636,72.214,72.2471,56461.0
2018-01-26 12:10:00,87.49,87.52,87.48,87.5,55079.0,72.2553,72.2801,72.2471,72.2636,55079.0
2018-01-26 12:15:00,87.5,87.56,87.49,87.56,47801.0,72.2636,72.3131,72.2553,72.3131,47801.0
2018-01-26 12:20:00,87.56,87.62,87.54,87.62,45573.0,72.3131,72.3627,72.2966,72.3627,45573.0
2018-01-26 12:25:00,87.61,87.62,87.49,87.5,79477.0,72.3544,72.3627,72.2553,72.2636,79477.0
2018-01-26 12:30:00,87.5,87.52,87.45,87.49,53119.0,72.2636,72.2801,72.2223,72.2553,53119.0
2018-01-26 12:35:00,87.5,87.5,87.45,87.45,40484.0,72.2636,72.2636,72.2223,72.2223,40484.0
2018-01-26 12:40:00,87.46,87.47,87.43,87.43,41555.0,72.2306,72.2388,72.2058,72.2058,41555.0
2018-01-26 12:45:00,87.43,87.49,87.43,87.47,45739.0,72.2058,72.2553,72.2058,72.2388,45739.0
2018-01-26 12:50:00,87.48,87.49,87.45,87.47,54164.0,72.2471,72.2553,72.2223,72.2388,54164.0
2018-01-26 12:55:00,87.47,87.54,87.45,87.51,43854.0,72.2388,72.2966,72.2223,72.2718,43854.0
2018-01-26 13:00:00,87.52,87.53,87.46,87.48,49923.0,72.2801,72.2884,72.2306,72.2471,49923.0
2018-01-26 13:05:00,87.48,87.53,87.48,87.51,46881.0,72.2471,72.2884,72.2471,72.2718,46881.0
2018-01-26 13:10:00,87.5,87.51,87.46,87.47,42835.0,72.2636,72.2718,72.2306,72.2388,42835.0
2018-01-26 13:15:00,87.47,87.47,87.41,87.41,53420.0,72.2388,72.2388,72.1893,72.1893,53420.0
2018-01-26 13:20:00,87.42,87.49,87.41,87.46,60602.0,72.1975,72.2553,72.1893,72.2306,60602.0
2018-01-26 13:25:00,87.45,87.47,87.43,87.43,48913.0,72.2223,72.2388,72.2058,72.2058,48913.0
2018-01-26 13:30:00,87.43,87.44,87.41,87.44,65936.0,72.2058,72.214,72.1893,72.214,65936.0
2018-01-26 13:35:00,87.43,87.44,87.41,87.42,60307.0,72.2058,72.214,72.1893,72.1975,60307.0
2018-01-26 13:40:00,87.42,87.47,87.42,87.47,61097.0,72.1975,72.2388,72.1975,72.2388,61097.0
2018-01-26 13:45:00,87.48,87.51,87.46,87.49,75675.0,72.2471,72.2718,72.2306,72.2553,75675.0
2018-01-26 13:50:00,87.49,87.54,87.47,87.54,61333.0,72.2553,72.2966,72.2388,72.2966,61333.0
2018-01-26 13:55:00,87.53,87.6,87.52,87.58,124149.0,72.2884,72.3462,72.2801,72.3297,124149.0
2018-01-26 14:00:00,87.57,87.6,87.55,87.59,45916.0,72.3214,72.3462,72.3049,72.3379,45916.0
2018-01-26 14:05:00,87.6,87.61,87.46,87.51,100920.0,72.3462,72.3544,72.2306,72.2718,100920.0
2018-01-26 14:10:00,87.51,87.57,87.44,87.57,79767.0,72.2718,72.3214,72.214,72.3214,79767.0
2018-01-26 14:15:00,87.57,87.58,87.46,87.48,66735.0,72.3214,72.3297,72.2306,72.2471,66735.0
2018-01-26 14:20:00,87.49,87.5,87.45,87.45,50023.0,72.2553,72.2636,72.2223,72.2223,50023.0
2018-01-26 14:25:00,87.46,87.51,87.45,87.49,65627.0,72.2306,72.2718,72.2223,72.2553,65627.0
2018-01-26 14:30:00,87.49,87.5,87.47,87.48,62204.0,72.2553,72.2636,72.2388,72.2471,62204.0
2018-01-26 14:35:00,87.48,87.5,87.45,87.47,85685.0,72.2471,72.2636,72.2223,72.2388,85685.0
2018-01-26 14:40:00,87.48,87.57,87.47,87.55,147213.0,72.2471,72.3214,72.2388,72.3049,147213.0
2018-01-26 14:45:00,87.55,87.59,87.53,87.54,87141.0,72.3049,72.3379,72.2884,72.2966,87141.0
2018-01-26 14:50:00,87.55,87.56,87.48,87.49,49633.0,72.3049,72.3131,72.2471,72.2553,49633.0
2018-01-26 14:55:00,87.49,87.52,87.49,87.51,56642.0,72.2553,72.2801,72.2553,72.2718,56642.0
2018-01-26 15:00:00,87.52,87.54,87.48,87.54,50212.0,72.2801,72.2966,72.2471,72.2966,50212.0
2018-01-26 15:05:00,87.54,87.56,87.49,87.53,110211.0,72.2966,72.3131,72.2553,72.2884,110211.0
2018-01-26 15:10:00,87.54,87.56,87.51,87.54,101026.0,72.2966,72.3131,72.2718,72.2966,101026.0
2018-01-26 15:15:00,87.54,87.57,87.51,87.51,76671.0,72.2966,72.3214,72.2718,72.2718,76671.0
2018-01-26 15:20:00,87.52,87.53,87.49,87.49,94039.0,72.2801,72.2884,72.2553,72.2553,94039.0
2018-01-26 15:25:00,87.49,87.51,87.46,87.47,123133.0,72.2553,72.2718,72.2306,72.2388,123133.0
2018-01-26 15:30:00,87.48,87.58,87.47,87.56,147287.0,72.2471,72.3297,72.2388,72.3131,147287.0
2018-01-26 15:35:00,87.56,87.66,87.56,87.65,146930.0,72.3131,72.3957,72.3131,72.3875,146930.0
2018-01-26 15:40:00,87.65,87.68,87.63,87.67,143315.0,72.3875,72.4122,72.371,72.404,143315.0
2018-01-26 15:45:00,87.67,87.67,87.56,87.58,187915.0,72.404,72.404,72.3131,72.3297,187915.0
2018-01-26 15:50:00,87.59,87.62,87.58,87.6,172654.0,72.3379,72.3627,72.3297,72.3462,172654.0
2018-01-26 15:55:00,87.6,87.72,87.55,87.7,558465.0,72.3462,72.4453,72.3049,72.4288,558465.0
2018-01-29 09:30:00,87.69,87.72,87.46,87.63,308876.0,72.4205,72.4453,72.2306,72.371,308876.0
2018-01-29 09:35:00,87.64,87.71,87.39,87.42,137920.0,72.3792,72.437,72.1727,72.1975,137920.0
2018-01-29 09:40:00,87.42,87.58,87.38,87.53,109840.0,72.1975,72.3297,72.1645,72.2884,109840.0
2018-01-29 09:45:00,87.52,87.53,87.41,87.44,153118.0,72.2801,72.2884,72.1893,72.214,153118.0
2018-01-29 09:50:00,87.43,87.47,87.17,87.22,342617.0,72.2058,72.2388,71.9911,72.0323,342617.0
2018-01-29 09:55:00,87.23,87.27,87.15,87.16,194734.0,72.0406,72.0736,71.9745,71.9828,194734.0
2018-01-29 10:00:00,87.15,87.18,86.93,87.02,236370.0,71.9745,71.9993,71.7928,71.8672,236370.0
2018-01-29 10:05:00,87.03,87.18,86.97,87.07,165065.0,71.8754,71.9993,71.8259,71.9085,165065.0
2018-01-29 10:10:00,87.08,87.14,87.06,87.07,65319.0,71.9167,71.9663,71.9002,71.9085,65319.0
2018-01-29 10:15:00,87.07,87.08,86.95,86.99,112324.0,71.9085,71.9167,71.8094,71.8424,112324.0
2018-01-29 10:20:00,86.99,87.02,86.85,86.89,258738.0,71.8424,71.8672,71.7268,71.7598,258738.0
2018-01-29 10:25:00,86.89,86.93,86.83,86.88,140118.0,71.7598,71.7928,71.7103,71.7516,140118.0
2018-01-29 10:30:00,86.88,86.88,86.7,86.7,151644.0,71.7516,71.7516,71.6029,71.6029,151644.0
2018-01-29 10:35:00,86.7,86.83,86.69,86.81,128820.0,71.6029,71.7103,71.5946,71.6937,128820.0
2018-01-29 10:40:00,86.81,86.89,86.78,86.89,88364.0,71.6937,71.7598,71.669,71.7598,88364.0
2018-01-29 10:45:00,86.89,86.9,86.84,86.89,70559.0,71.7598,71.7681,71.7185,71.7598,70559.0
2018-01-29 10:50:00,86.88,86.88,86.76,86.76,136474.0,71.7516,71.7516,71.6524,71.6524,136474.0
2018-01-29 10:55:00,86.76,86.88,86.76,86.81,118955.0,71.6524,71.7516,71.6524,71.6937,118955.0
2018-01-29 11:00:00,86.81,86.82,86.72,86.75,98693.0,71.6937,71.702,71.6194,71.6442,98693.0
2018-01-29 11:05:00,86.74,86.81,86.71,86.81,139482.0,71.6359,71.6937,71.6112,71.6937,139482.0
2018-01-29 11:10:00,86.81,86.83,86.76,86.83,89395.0,71.6937,71.7103,71.6524,71.7103,89395.0
2018-01-29 11:15:00,86.82,86.88,86.77,86.87,114283.0,71.702,71.7516,71.6607,71.7433,114283.0
2018-01-29 11:20:00,86.87,86.97,86.83,86.95,131163.0,71.7433,71.8259,71.7103,71.8094,131163.0
2018-01-29 11:25:00,86.95,87.05,86.94,87.05,157023.0,71.8094,71.8919,71.8011,71.8919,157023.0
2018-01-29 11:30:00,87.04,87.17,87.04,87.15,117109.0,71.8837,71.9911,71.8837,71.9745,117109.0
2018-01-29 11:35:00,87.14,87.19,87.1,87.15,70839.0,71.9663,72.0076,71.9332,71.9745,70839.0
2018-01-29 11:40:00,87.15,87.26,87.07,87.24,92604.0,71.9745,72.0654,71.9085,72.0489,92604.0
2018-01-29 11:45:00,87.24,87.28,87.16,87.17,86931.0,72.0489,72.0819,71.9828,71.9911,86931.0
2018-01-29 11:50:00,87.17,87.25,87.17,87.17,45737.0,71.9911,72.0571,71.9911,71.9911,45737.0
2018-01-29 11:55:00,87.17,87.23,87.16,87.17,56089.0,71.9911,72.0406,71.9828,71.9911,56089.0
2018-01-29 12:00:00,87.17,87.18,87.08,87.16,54231.0,71.9911,71.9993,71.9167,71.9828,54231.0
2018-01-29 12:05:00,87.17,87.2,87.13,87.13,57591.0,71.9911,72.0158,71.958,71.958,57591.0
2018-01-29 12:10:00,87.14,87.2,87.06,87.07,113168.0,71.9663,72.0158,71.9002,71.9085,113168.0
2018-01-29 12:15:00,87.06,87.12,87.06,87.1,50476.0,71.9002,71.9498,71.9002,71.9332,50476.0
2018-01-29 12:20:00,87.1,87.12,87.07,87.1,40861.0,71.9332,71.9498,71.9085,71.9332,40861.0
2018-01-29 12:25:00,87.11,87.14,87.06,87.08,69371.0,71.9415,71.9663,71.9002,71.9167,69371.0
2018-01-29 12:30:00,87.08,87.09,87.03,87.05,34889.0,71.9167,71.925,71.8754,71.8919,34889.0
2018-01-29 12:35:00,87.05,87.07,87.0,87.01,43469.0,71.8919,71.9085,71.8507,71.8589,43469.0
2018-01-29 12:40:00,87.0,87.1,87.0,87.05,92296.0,71.8507,71.9332,71.8507,71.8919,92296.0
2018-01-29 12:45:00,87.06,87.09,87.02,87.02,120856.0,71.9002,71.925,71.8672,71.8672,120856.0
2018-01-29 12:50:00,87.02,87.13,87.02,87.13,63695.0,71.8672,71.958,71.8672,71.958,63695.0
2018-01-29 12:55:00,87.13,87.3,87.12,87.3,49927.0,71.958,72.0984,71.9498,72.0984,49927.0
2018-01-29 13:00:00,87.31,87.31,87.24,87.27,52408.0,72.1067,72.1067,72.0489,72.0736,52408.0
2018-01-29 13:05:00,87.26,87.27,87.18,87.19,32791.0,72.0654,72.0736,71.9993,72.0076,32791.0
2018-01-29 13:10:00,87.2,87.23,87.18,87.2,43878.0,72.0158,72.0406,71.9993,72.0158,43878.0
2018-01-29 13:15:00,87.21,87.23,87.16,87.18,57892.0,72.0241,72.0406,71.9828,71.9993,57892.0
2018-01-29 13:20:00,87.18,87.21,87.16,87.2,39426.0,71.9993,72.0241,71.9828,72.0158,39426.0
2018-01-29 13:25:00,87.19,87.2,87.16,87.16,27006.0,72.0076,72.0158,71.9828,71.9828,27006.0
2018-01-29 13:30:00,87.17,87.2,87.14,87.18,54216.0,71.9911,72.0158,71.9663,71.9993,54216.0
2018-01-29 13:35:00,87.19,87.24,87.17,87.22,41820.0,72.0076,72.0489,71.9911,72.0323,41820.0
2018-01-29 13:40:00,87.22,87.22,87.17,87.18,33251.0,72.0323,72.0323,71.9911,71.9993,33251.0
2018-01-29 13:45:00,87.18,87.26,87.17,87.25,48942.0,71.9993,72.0654,71.9911,72.0571,48942.0
2018-01-29 13:50:00,87.24,87.29,87.22,87.29,51039.0,72.0489,72.0902,72.0323,72.0902,51039.0
2018-01-29 13:55:00,87.28,87.29,87.24,87.26,45248.0,72.0819,72.0902,72.0489,72.0654,45248.0
2018-01-29 14:00:00,87.26,87.31,87.22,87.23,37579.0,72.0654,72.1067,72.0323,72.0406,37579.0
2018-01-29 14:05:00,87.22,87.27,87.22,87.26,26187.0,72.0323,72.0736,72.0323,72.0654,26187.0
2018-01-29 14:10:00,87.25,87.28,87.23,87.23,81923.0,72.0571,72.0819,72.0406,72.0406,81923.0
2018-01-29 14:15:00,87.23,87.24,87.18,87.18,39072.0,72.0406,72.0489,71.9993,71.9993,39072.0
2018-01-29 14:20:00,87.18,87.22,87.17,87.17,51621.0,71.9993,72.0323,71.9911,71.9911,51621.0
2018-01-29 14:25:00,87.17,87.2,87.07,87.08,48035.0,71.9911,72.0158,71.9085,71.9167,48035.0
2018-01-29 14:30:00,87.07,87.11,87.02,87.05,94533.0,71.9085,71.9415,71.8672,71.8919,94533.0
2018-01-29 14:35:00,87.06,87.14,87.06,87.08,57195.0,71.9002,71.9663,71.9002,71.9167,57195.0
2018-01-29 14:40:00,87.08,87.11,87.06,87.08,49741.0,71.9167,71.9415,71.9002,71.9167,49741.0
2018-01-29 14:45:00,87.09,87.11,87.07,87.09,47400.0,71.925,71.9415,71.9085,71.925,47400.0
2018-01-29 14:50:00,87.09,87.17,87.09,87.16,49862.0,71.925,71.9911,71.925,71.9828,49862.0
2018-01-29 14:55:00,87.16,87.19,87.15,87.16,47234.0,71.9828,72.0076,71.9745,71.9828,47234.0
2018-01-29 15:00:00,87.17,87.18,87.15,87.16,44337.0,71.9911,71.9993,71.9745,71.9828,44337.0
2018-01-29 15:05:00,87.16,87.16,87.11,87.13,61958.0,71.9828,71.9828,71.9415,71.958,61958.0
2018-01-29 15:10:00,87.14,87.14,87.06,87.1,57096.0,71.9663,71.9663,71.9002,71.9332,57096.0
2018-01-29 15:15:00,87.1,87.13,87.0,87.01,100994.0,71.9332,71.958,71.8507,71.8589,100994.0
2018-01-29 15:20:00,87.02,87.03,86.94,86.95,89038.0,71.8672,71.8754,71.8011,71.8094,89038.0
2018-01-29 15:25:00,86.95,86.99,86.9,86.91,89774.0,71.8094,71.8424,71.7681,71.7763,89774.0
2018-01-29 15:30:00,86.9,86.93,86.88,86.92,73267.0,71.7681,71.7928,71.7516,71.7846,73267.0
2018-01-29 15:35:00,86.92,86.94,86.85,86.85,98258.0,71.7846,71.8011,71.7268,71.7268,98258.0
2018-01-29 15:40:00,86.85,86.87,86.77,86.84,145699.0,71.7268,71.7433,71.6607,71.7185,145699.0
2018-01-29 15:45:00,86.84,86.85,86.77,86.78,143215.0,71.7185,71.7268,71.6607,71.669,143215.0
2018-01-29 15:50:00,86.79,86.92,86.77,86.91,236692.0,71.6772,71.7846,71.6607,71.7763,236692.0
2018-01-29 15:55:00,86.91,86.93,86.79,86.81,534731.0,71.7763,71.7928,71.6772,71.6937,534731.0
2018-01-30 09:30:00,86.82,87.44,86.77,87.35,384887.0,71.702,72.214,71.6607,72.1397,384887.0
2018-01-30 09:35:00,87.34,87.4,87.17,87.37,134612.0,72.1315,72.181,71.9911,72.1562,134612.0
2018-01-30 09:40:00,87.36,87.42,87.27,87.29,161532.0,72.148,72.1975,72.0736,72.0902,161532.0
2018-01-30 09:45:00,87.29,87.29,86.93,86.94,193638.0,72.0902,72.0902,71.7928,71.8011,193638.0
2018-01-30 09:50:00,86.94,87.03,86.85,87.01,103843.0,71.8011,71.8754,71.7268,71.8589,103843.0
2018-01-30 09:55:00,87.01,87.02,86.65,86.69,135151.0,71.8589,71.8672,71.5616,71.5946,135151.0
2018-01-30 10:00:00,86.69,86.9,86.63,86.89,149757.0,71.5946,71.7681,71.5451,71.7598,149757.0
2018-01-30 10:05:00,86.89,86.9,86.71,86.88,123335.0,71.7598,71.7681,71.6112,71.7516,123335.0
2018-01-30 10:10:00,86.89,86.92,86.77,86.83,105688.0,71.7598,71.7846,71.6607,71.7103,105688.0
2018-01-30 10:15:00,86.83,86.84,86.75,86.76,85949.0,71.7103,71.7185,71.6442,71.6524,85949.0
2018-01-30 10:20:00,86.75,86.76,86.65,86.73,107448.0,71.6442,71.6524,71.5616,71.6277,107448.0
2018-01-30 10:25:00,86.73,86.95,86.71,86.93,104199.0,71.6277,71.8094,71.6112,71.7928,104199.0
2018-01-30 10:30:00,86.93,87.13,86.91,87.12,207165.0,71.7928,71.958,71.7763,71.9498,207165.0
2018-01-30 10:35:00,87.12,87.18,87.02,87.16,95307.0,71.9498,71.9993,71.8672,71.9828,95307.0
2018-01-30 10:40:00,87.16,87.19,87.08,87.18,77181.0,71.9828,72.0076,71.9167,71.9993,77181.0
2018-01-30 10:45:00,87.19,87.3,87.19,87.27,112498.0,72.0076,72.0984,72.0076,72.0736,112498.0
2018-01-30 10:50:00,87.26,87.32,87.21,87.3,84625.0,72.0654,72.1149,72.0241,72.0984,84625.0
2018-01-30 10:55:00,87.31,87.34,87.22,87.26,65260.0,72.1067,72.1315,72.0323,72.0654,65260.0
2018-01-30 11:00:00,87.26,87.27,87.06,87.08,74242.0,72.0654,72.0736,71.9002,71.9167,74242.0
2018-01-30 11:05:00,87.08,87.09,86.92,86.97,70036.0,71.9167,71.925,71.7846,71.8259,70036.0
2018-01-30 11:10:00,86.97,87.0,86.91,86.96,65732.0,71.8259,71.8507,71.7763,71.8176,65732.0
2018-01-30 11:15:00,86.96,87.0,86.94,86.97,74829.0,71.8176,71.8507,71.8011,71.8259,74829.0
2018-01-30 11:20:00,86.97,86.98,86.88,86.94,60983.0,71.8259,71.8341,71.7516,71.8011,60983.0
2018-01-30 11:25:00,86.94,86.97,86.86,86.89,65649.0,71.8011,71.8259,71.735,71.7598,65649.0
2018-01-30 11:30:00,86.89,86.97,86.86,86.94,76712.0,71.7598,71.8259,71.735,71.8011,76712.0
2018-01-30 11:35:00,86.94,87.13,86.94,87.1,68852.0,71.8011,71.958,71.8011,71.9332,68852.0
2018-01-30 11:40:00,87.1,87.23,87.1,87.17,95059.0,71.9332,72.0406,71.9332,71.9911,95059.0
2018-01-30 11:45:00,87.16,87.19,87.11,87.16,66478.0,71.9828,72.0076,71.9415,71.9828,66478.0
2018-01-30 11:50:00,87.15,87.19,87.13,87.14,52998.0,71.9745,72.0076,71.958,71.9663,52998.0
2018-01-30 11:55:00,87.14,87.22,87.14,87.16,96692.0,71.9663,72.0323,71.9663,71.9828,96692.0
2018-01-30 12:00:00,87.15,87.19,87.1,87.13,61221.0,71.9745,72.0076,71.9332,71.958,61221.0
2018-01-30 12:05:00,87.13,87.13,87.04,87.08,60861.0,71.958,71.958,71.8837,71.9167,60861.0
2018-01-30 12:10:00,87.07,87.09,87.01,87.09,63080.0,71.9085,71.925,71.8589,71.925,63080.0
2018-01-30 12:15:00,87.09,87.14,87.08,87.1,73156.0,71.925,71.9663,71.9167,71.9332,73156.0
2018-01-30 12:20:00,87.11,87.13,86.99,87.0,50466.0,71.9415,71.958,71.8424,71.8507,50466.0
2018-01-30 12:25:00,87.0,87.02,86.95,86.96,51062.0,71.8507,71.8672,71.8094,71.8176,51062.0
2018-01-30 12:30:00,86.95,86.98,86.92,86.93,102443.0,71.8094,71.8341,71.7846,71.7928,102443.0
2018-01-30 12:35:00,86.93,86.93,86.82,86.88,85327.0,71.7928,71.7928,71.702,71.7516,85327.0
2018-01-30 12:40:00,86.88,86.97,86.88,86.93,58055.0,71.7516,71.8259,71.7516,71.7928,58055.0
2018-01-30 12:45:00,86.93,86.94,86.83,86.85,69133.0,71.7928,71.8011,71.7103,71.7268,69133.0
2018-01-30 12:50:00,86.86,86.96,86.85,86.96,71780.0,71.735,71.8176,71.7268,71.8176,71780.0
2018-01-30 12:55:00,86.96,86.97,86.88,86.96,45239.0,71.8176,71.8259,71.7516,71.8176,45239.0
2018-01-30 13:00:00,86.96,87.02,86.93,86.95,52331.0,71.8176,71.8672,71.7928,71.8094,52331.0
2018-01-30 13:05:00,86.95,87.0,86.89,86.99,47267.0,71.8094,71.8507,71.7598,71.8424,47267.0
2018-01-30 13:10:00,87.0,87.07,86.99,87.03,37069.0,71.8507,71.9085,71.8424,71.8754,37069.0
2018-01-30 13:15:00,87.02,87.05,86.97,86.98,41163.0,71.8672,71.8919,71.8259,71.8341,41163.0
2018-01-30 13:20:00,86.98,87.0,86.93,86.98,49550.0,71.8341,71.8507,71.7928,71.8341,49550.0
2018-01-30 13:25:00,86.98,87.04,86.93,86.93,57566.0,71.8341,71.8837,71.7928,71.7928,57566.0
2018-01-30 13:30:00,86.94,87.03,86.93,87.02,67823.0,71.8011,71.8754,71.7928,71.8672,67823.0
2018-01-30 13:35:00,87.02,87.1,86.99,87.07,73280.0,71.8672,71.9332,71.8424,71.9085,73280.0
2018-01-30 13:40:00,87.08,87.12,87.08,87.09,81872.0,71.9167,71.9498,71.9167,71.925,81872.0
2018-01-30 13:45:00,87.09,87.11,87.03,87.05,99716.0,71.925,71.9415,71.8754,71.8919,99716.0
2018-01-30 13:50:00,87.05,87.05,86.97,86.98,62934.0,71.8919,71.8919,71.8259,71.8341,62934.0
2018-01-30 13:55:00,86.97,87.03,86.94,86.95,54444.0,71.8259,71.8754,71.8011,71.8094,54444.0
2018-01-30 14:00:00,86.95,86.99,86.93,86.98,54266.0,71.8094,71.8424,71.7928,71.8341,54266.0
2018-01-30 14:05:00,86.98,87.07,86.98,87.05,60140.0,71.8341,71.9085,71.8341,71.8919,60140.0
2018-01-30 14:10:00,87.06,87.15,87.04,87.1,63751.0,71.9002,71.9745,71.8837,71.9332,63751.0
2018-01-30 14:15:00,87.1,87.13,87.03,87.03,54934.0,71.9332,71.958,71.8754,71.8754,54934.0
2018-01-30 14:20:00,87.04,87.04,86.95,86.98,70176.0,71.8837,71.8837,71.8094,71.8341,70176.0
2018-01-30 14:25:00,86.97,87.01,86.93,86.97,55967.0,71.8259,71.8589,71.7928,71.8259,55967.0
2018-01-30 14:30:00,86.96,86.98,86.9,86.92,55601.0,71.8176,71.8341,71.7681,71.7846,55601.0
2018-01-30 14:35:00,86.92,86.95,86.88,86.93,76226.0,71.7846,71.8094,71.7516,71.7928,76226.0
2018-01-30 14:40:00,86.93,86.95,86.87,86.93,50889.0,71.7928,71.8094,71.7433,71.7928,50889.0
2018-01-30 14:45:00,86.93,86.94,86.9,86.93,50848.0,71.7928,71.8011,71.7681,71.7928,50848.0
2018-01-30 14:50:00,86.93,86.94,86.88,86.94,73617.0,71.7928,71.8011,71.7516,71.8011,73617.0
2018-01-30 14:55:00,86.94,86.95,86.89,86.92,49341.0,71.8011,71.8094,71.7598,71.7846,49341.0
2018-01-30 15:00:00,86.92,86.95,86.87,86.93,52638.0,71.7846,71.8094,71.7433,71.7928,52638.0
2018-01-30 15:05:00,86.92,86.94,86.9,86.9,69057.0,71.7846,71.8011,71.7681,71.7681,69057.0
2018-01-30 15:10:00,86.9,86.97,86.9,86.95,101165.0,71.7681,71.8259,71.7681,71.8094,101165.0
2018-01-30 15:15:00,86.95,87.0,86.95,86.95,75420.0,71.8094,71.8507,71.8094,71.8094,75420.0
2018-01-30 15:20:00,86.95,86.99,86.94,86.97,79121.0,71.8094,71.8424,71.8011,71.8259,79121.0
2018-01-30 15:25:00,86.98,87.01,86.95,86.97,64557.0,71.8341,71.8589,71.8094,71.8259,64557.0
2018-01-30 15:30:00,86.98,87.03,86.97,87.03,91338.0,71.8341,71.8754,71.8259,71.8754,91338.0
2018-01-30 15:35:00,87.03,87.13,87.03,87.09,97961.0,71.8754,71.958,71.8754,71.925,97961.0
2018-01-30 15:40:00,87.09,87.1,87.05,87.05,96153.0,71.925,71.9332,71.8919,71.8919,96153.0
2018-01-30 15:45:00,87.06,87.15,87.05,87.11,148169.0,71.9002,71.9745,71.8919,71.9415,148169.0
2018-01-30 15:50:00,87.11,87.18,87.07,87.16,199612.0,71.9415,71.9993,71.9085,71.9828,199612.0
2018-01-30 15:55:00,87.16,87.16,86.95,86.96,352881.0,71.9828,71.9828,71.8094,71.8176,352881.0
2018-01-31 09:30:00,86.81,87.15,86.78,86.8,290105.0,71.6937,71.9745,71.669,71.6855,290105.0
2018-01-31 09:35:00,86.8,87.27,86.8,87.23,95779.0,71.6855,72.0736,71.6855,72.0406,95779.0
2018-01-31 09:40:00,87.23,87.25,87.02,87.22,81103.0,72.0406,72.0571,71.8672,72.0323,81103.0
2018-01-31 09:45:00,87.22,87.36,87.2,87.36,79860.0,72.0323,72.148,72.0158,72.148,79860.0
2018-01-31 09:50:00,87.38,87.41,87.22,87.23,103828.0,72.1645,72.1893,72.0323,72.0406,103828.0
2018-01-31 09:55:00,87.23,87.25,87.04,87.09,70903.0,72.0406,72.0571,71.8837,71.925,70903.0
2018-01-31 10:00:00,87.11,87.12,87.01,87.09,90210.0,71.9415,71.9498,71.8589,71.925,90210.0
2018-01-31 10:05:00,87.09,87.1,86.87,86.9,82482.0,71.925,71.9332,71.7433,71.7681,82482.0
2018-01-31 10:10:00,86.9,86.91,86.77,86.8,82724.0,71.7681,71.7763,71.6607,71.6855,82724.0
2018-01-31 10:15:00,86.8,86.87,86.79,86.81,79015.0,71.6855,71.7433,71.6772,71.6937,79015.0
2018-01-31 10:20:00,86.81,86.87,86.8,86.87,53844.0,71.6937,71.7433,71.6855,71.7433,53844.0
2018-01-31 10:25:00,86.86,87.0,86.86,86.9,42556.0,71.735,71.8507,71.735,71.7681,42556.0
2018-01-31 10:30:00,86.9,86.91,86.81,86.86,54401.0,71.7681,71.7763,71.6937,71.735,54401.0
2018-01-31 10:35:00,86.86,86.93,86.82,86.83,52454.0,71.735,71.7928,71.702,71.7103,52454.0
2018-01-31 10:40:00,86.82,86.83,86.64,86.67,156642.0,71.702,71.7103,71.5533,71.5781,156642.0
2018-01-31 10:45:00,86.66,86.79,86.63,86.71,84750.0,71.5699,71.6772,71.5451,71.6112,84750.0
2018-01-31 10:50:00,86.72,86.85,86.7,86.84,60437.0,71.6194,71.7268,71.6029,71.7185,60437.0
2018-01-31 10:55:00,86.85,86.91,86.81,86.9,51522.0,71.7268,71.7763,71.6937,71.7681,51522.0
2018-01-31 11:00:00,86.9,86.91,86.82,86.9,71047.0,71.7681,71.7763,71.702,71.7681,71047.0
2018-01-31 11:05:00,86.89,86.93,86.88,86.93,62829.0,71.7598,71.7928,71.7516,71.7928,62829.0
2018-01-31 11:10:00,86.94,87.04,86.89,87.03,69244.0,71.8011,71.8837,71.7598,71.8754,69244.0
2018-01-31 11:15:00,87.03,87.08,86.96,87.06,52108.0,71.8754,71.9167,71.8176,71.9002,52108.0
2018-01-31 11:20:00,87.05,87.12,87.04,87.08,88208.0,71.8919,71.9498,71.8837,71.9167,88208.0
2018-01-31 11:25:00,87.07,87.12,87.03,87.03,67756.0,71.9085,71.9498,71.8754,71.8754,67756.0
2018-01-31 11:30:00,87.04,87.18,87.04,87.17,62502.0,71.8837,71.9993,71.8837,71.9911,62502.0
2018-01-31 11:35:00,87.17,87.18,87.09,87.1,36262.0,71.9911,71.9993,71.925,71.9332,36262.0
2018-01-31 11:40:00,87.11,87.16,87.07,87.08,37470.0,71.9415,71.9828,71.9085,71.9167,37470.0
2018-01-31 11:45:00,87.08,87.11,87.04,87.05,31776.0,71.9167,71.9415,71.8837,71.8919,31776.0
2018-01-31 11:50:00,87.05,87.21,87.04,87.2,100449.0,71.8919,72.0241,71.8837,72.0158,100449.0
2018-01-31 11:55:00,87.19,87.24,87.14,87.14,47877.0,72.0076,72.0489,71.9663,71.9663,47877.0
2018-01-31 12:00:00,87.14,87.18,87.08,87.18,39492.0,71.9663,71.9993,71.9167,71.9993,39492.0
2018-01-31 12:05:00,87.17,87.18,87.09,87.12,36599.0,71.9911,71.9993,71.925,71.9498,36599.0
2018-01-31 12:10:00,87.11,87.11,87.04,87.08,23155.0,71.9415,71.9415,71.8837,71.9167,23155.0
2018-01-31 12:15:00,87.08,87.09,87.02,87.05,19756.0,71.9167,71.925,71.8672,71.8919,19756.0
2018-01-31 12:20:00,87.04,87.05,86.99,87.03,43324.0,71.8837,71.8919,71.8424,71.8754,43324.0
2018-01-31 12:25:00,87.02,87.05,86.96,87.0,41380.0,71.8672,71.8919,71.8176,71.8507,41380.0
2018-01-31 12:30:00,86.99,87.06,86.99,87.02,45297.0,71.8424,71.9002,71.8424,71.8672,45297.0
2018-01-31 12:35:00,87.02,87.04,87.02,87.02,23296.0,71.8672,71.8837,71.8672,71.8672,23296.0
2018-01-31 12:40:00,87.02,87.05,86.98,87.0,37267.0,71.8672,71.8919,71.8341,71.8507,37267.0
2018-01-31 12:45:00,87.01,87.02,86.98,87.0,26756.0,71.8589,71.8672,71.8341,71.8507,26756.0
2018-01-31 12:50:00,86.99,87.03,86.95,86.99,23745.0,71.8424,71.8754,71.8094,71.8424,23745.0
2018-01-31 12:55:00,87.0,87.03,86.98,87.03,40186.0,71.8507,71.8754,71.8341,71.8754,40186.0
2018-01-31 13:00:00,87.03,87.04,86.97,86.97,53786.0,71.8754,71.8837,71.8259,71.8259,53786.0
2018-01-31 13:05:00,86.98,87.01,86.96,87.0,25498.0,71.8341,71.8589,71.8176,71.8507,25498.0
2018-01-31 13:10:00,86.99,87.03,86.98,87.02,49697.0,71.8424,71.8754,71.8341,71.8672,49697.0
2018-01-31 13:15:00,87.02,87.06,87.02,87.03,58371.0,71.8672,71.9002,71.8672,71.8754,58371.0
2018-01-31 13:20:00,87.02,87.05,86.99,87.04,33401.0,71.8672,71.8919,71.8424,71.8837,33401.0
2018-01-31 13:25:00,87.04,87.06,87.01,87.02,69401.0,71.8837,71.9002,71.8589,71.8672,69401.0
2018-01-31 13:30:00,87.02,87.04,86.97,86.98,63234.0,71.8672,71.8837,71.8259,71.8341,63234.0
2018-01-31 13:35:00,86.98,87.0,86.94,86.94,39189.0,71.8341,71.8507,71.8011,71.8011,39189.0
2018-01-31 13:40:00,86.95,86.96,86.88,86.89,62179.0,71.8094,71.8176,71.7516,71.7598,62179.0
2018-01-31 13:45:00,86.9,86.9,86.83,86.85,66871.0,71.7681,71.7681,71.7103,71.7268,66871.0
2018-01-31 13:50:00,86.84,86.85,86.78,86.82,61006.0,71.7185,71.7268,71.669,71.702,61006.0
2018-01-31 13:55:00,86.82,86.85,86.79,86.81,42698.0,71.702,71.7268,71.6772,71.6937,42698.0
2018-01-31 14:00:00,86.82,87.07,86.79,86.8,86476.0,71.702,71.9085,71.6772,71.6855,86476.0
2018-01-31 14:05:00,86.79,86.91,86.76,86.77,84274.0,71.6772,71.7763,71.6524,71.6607,84274.0
2018-01-31 14:10:00,86.78,86.79,86.69,86.71,98337.0,71.669,71.6772,71.5946,71.6112,98337.0
2018-01-31 14:15:00,86.71,86.75,86.67,86.67,71610.0,71.6112,71.6442,71.5781,71.5781,71610.0
2018-01-31 14:20:00,86.66,86.68,86.58,86.6,81833.0,71.5699,71.5864,71.5038,71.5203,81833.0
2018-01-31 14:25:00,86.6,86.67,86.6,86.61,104591.0,71.5203,71.5781,71.5203,71.5286,104591.0
2018-01-31 14:30:00,86.6,86.6,86.43,86.43,129624.0,71.5203,71.5203,71.3799,71.3799,129624.0
2018-01-31 14:35:00,86.42,86.45,86.35,86.4,172325.0,71.3717,71.3964,71.3138,71.3551,172325.0
2018-01-31 14:40:00,86.4,86.43,86.28,86.36,216903.0,71.3551,71.3799,71.256,71.3221,216903.0
2018-01-31 14:45:00,86.37,86.37,86.16,86.19,174266.0,71.3304,71.3304,71.1569,71.1817,174266.0
2018-01-31 14:50:00,86.19,86.27,86.07,86.25,200512.0,71.1817,71.2478,71.0826,71.2313,200512.0
2018-01-31 14:55:00,86.26,86.3,86.2,86.23,100133.0,71.2395,71.2725,71.19,71.2147,100133.0
2018-01-31 15:00:00,86.24,86.35,86.2,86.28,219680.0,71.223,71.3138,71.19,71.256,219680.0
2018-01-31 15:05:00,86.28,86.28,86.19,86.25,110773.0,71.256,71.256,71.1817,71.2313,110773.0
2018-01-31 15:10:00,86.25,86.29,86.21,86.25,87199.0,71.2313,71.2643,71.1982,71.2313,87199.0
2018-01-31 15:15:00,86.25,86.46,86.24,86.41,169242.0,71.2313,71.4047,71.223,71.3634,169242.0
2018-01-31 15:20:00,86.41,86.49,86.37,86.47,91632.0,71.3634,71.4295,71.3304,71.4129,91632.0
2018-01-31 15:25:00,86.48,86.54,86.42,86.48,95786.0,71.4212,71.4708,71.3717,71.4212,95786.0
2018-01-31 15:30:00,86.49,86.54,86.46,86.51,150992.0,71.4295,71.4708,71.4047,71.446,150992.0
2018-01-31 15:35:00,86.51,86.53,86.45,86.48,131125.0,71.446,71.4625,71.3964,71.4212,131125.0
2018-01-31 15:40:00,86.49,86.65,86.49,86.59,151693.0,71.4295,71.5616,71.4295,71.512,151693.0
2018-01-31 15:45:00,86.59,86.66,86.48,86.49,213244.0,71.512,71.5699,71.4212,71.4295,213244.0
2018-01-31 15:50:00,86.49,86.54,86.48,86.49,241012.0,71.4295,71.4708,71.4212,71.4295,241012.0
2018-01-31 15:55:00,86.5,86.5,86.34,86.38,687101.0,71.4377,71.4377,71.3056,71.3386,687101.0
2018-02-01 09:30:00,86.15,86.3,85.77,85.78,382370.0,71.1487,71.2725,70.8348,70.8431,382370.0
2018-02-01 09:35:00,85.77,85.86,85.56,85.67,195102.0,70.8348,70.9092,70.6614,70.7522,195102.0
2018-02-01 09:40:00,85.68,85.86,85.67,85.82,191860.0,70.7605,70.9092,70.7522,70.8761,191860.0
2018-02-01 09:45:00,85.82,85.97,85.79,85.94,108812.0,70.8761,71.0,70.8514,70.9752,108812.0
2018-02-01 09:50:00,85.93,85.93,85.72,85.72,101676.0,70.967,70.967,70.7935,70.7935,101676.0
2018-02-01 09:55:00,85.72,85.94,85.71,85.84,99594.0,70.7935,70.9752,70.7853,70.8926,99594.0
2018-02-01 10:00:00,85.83,85.89,85.79,85.81,72373.0,70.8844,70.9339,70.8514,70.8679,72373.0
2018-02-01 10:05:00,85.81,85.84,85.63,85.69,131195.0,70.8679,70.8926,70.7192,70.7688,131195.0
2018-02-01 10:10:00,85.69,85.71,85.58,85.59,112341.0,70.7688,70.7853,70.6779,70.6862,112341.0
2018-02-01 10:15:00,85.6,85.66,85.58,85.59,248343.0,70.6944,70.744,70.6779,70.6862,248343.0
2018-02-01 10:20:00,85.59,85.78,85.58,85.76,158814.0,70.6862,70.8431,70.6779,70.8266,158814.0
2018-02-01 10:25:00,85.76,85.79,85.68,85.71,60718.0,70.8266,70.8514,70.7605,70.7853,60718.0
2018-02-01 10:30:00,85.7,85.78,85.65,85.76,101262.0,70.777,70.8431,70.7357,70.8266,101262.0
2018-02-01 10:35:00,85.76,85.78,85.73,85.76,59011.0,70.8266,70.8431,70.8018,70.8266,59011.0
2018-02-01 10:40:00,85.76,85.77,85.73,85.76,60975.0,70.8266,70.8348,70.8018,70.8266,60975.0
2018-02-01 10:45:00,85.76,85.9,85.74,85.9,85581.0,70.8266,70.9422,70.8101,70.9422,85581.0
2018-02-01 10:50:00,85.91,85.92,85.79,85.88,53855.0,70.9505,70.9587,70.8514,70.9257,53855.0
2018-02-01 10:55:00,85.88,85.98,85.84,85.87,61917.0,70.9257,71.0083,70.8926,70.9174,61917.0
2018-02-01 11:00:00,85.88,86.01,85.88,86.0,51258.0,70.9257,71.033,70.9257,71.0248,51258.0
2018-02-01 11:05:00,86.01,86.06,85.96,86.05,43666.0,71.033,71.0743,70.9918,71.0661,43666.0
2018-02-01 11:10:00,86.05,86.11,85.99,86.1,50987.0,71.0661,71.1156,71.0165,71.1074,50987.0
2018-02-01 11:15:00,86.11,86.17,86.08,86.15,48050.0,71.1156,71.1652,71.0909,71.1487,48050.0
2018-02-01 11:20:00,86.15,86.17,86.07,86.17,51406.0,71.1487,71.1652,71.0826,71.1652,51406.0
2018-02-01 11:25:00,86.17,86.24,86.17,86.2,59457.0,71.1652,71.223,71.1652,71.19,59457.0
2018-02-01 11:30:00,86.2,86.41,86.18,86.38,94445.0,71.19,71.3634,71.1734,71.3386,94445.0
2018-02-01 11:35:00,86.37,86.39,86.23,86.3,56048.0,71.3304,71.3469,71.2147,71.2725,56048.0
2018-02-01 11:40:00,86.3,86.36,86.25,86.35,59674.0,71.2725,71.3221,71.2313,71.3138,59674.0
2018-02-01 11:45:00,86.34,86.39,86.29,86.31,34544.0,71.3056,71.3469,71.2643,71.2808,34544.0
2018-02-01 11:50:00,86.31,86.38,86.3,86.38,27330.0,71.2808,71.3386,71.2725,71.3386,27330.0
2018-02-01 11:55:00,86.39,86.47,86.32,86.35,76161.0,71.3469,71.4129,71.2891,71.3138,76161.0
2018-02-01 12:00:00,86.36,86.39,86.31,86.38,18952.0,71.3221,71.3469,71.2808,71.3386,18952.0
2018-02-01 12:05:00,86.38,86.46,86.34,86.4,36278.0,71.3386,71.4047,71.3056,71.3551,36278.0
2018-02-01 12:10:00,86.41,86.5,86.38,86.44,46480.0,71.3634,71.4377,71.3386,71.3882,46480.0
2018-02-01 12:15:00,86.45,86.46,86.34,86.35,50484.0,71.3964,71.4047,71.3056,71.3138,50484.0
2018-02-01 12:20:00,86.34,86.38,86.32,86.34,41509.0,71.3056,71.3386,71.2891,71.3056,41509.0
2018-02-01 12:25:00,86.34,86.41,86.32,86.38,79811.0,71.3056,71.3634,71.2891,71.3386,79811.0
2018-02-01 12:30:00,86.38,86.4,86.28,86.28,30442.0,71.3386,71.3551,71.256,71.256,30442.0
2018-02-01 12:35:00,86.28,86.3,86.24,86.28,58980.0,71.256,71.2725,71.223,71.256,58980.0
2018-02-01 12:40:00,86.29,86.33,86.27,86.32,23021.0,71.2643,71.2973,71.2478,71.2891,23021.0
2018-02-01 12:45:00,86.32,86.33,86.27,86.28,33276.0,71.2891,71.2973,71.2478,71.256,33276.0
2018-02-01 12:50:00,86.27,86.31,86.25,86.25,29624.0,71.2478,71.2808,71.2313,71.2313,29624.0
2018-02-01 12:55:00,86.25,86.3,86.25,86.26,19950.0,71.2313,71.2725,71.2313,71.2395,19950.0
2018-02-01 13:00:00,86.26,86.29,86.23,86.26,43802.0,71.2395,71.2643,71.2147,71.2395,43802.0
2018-02-01 13:05:00,86.27,86.29,86.19,86.23,39547.0,71.2478,71.2643,71.1817,71.2147,39547.0
2018-02-01 13:10:00,86.22,86.25,86.21,86.22,39690.0,71.2065,71.2313,71.1982,71.2065,39690.0
2018-02-01 13:15:00,86.21,86.22,86.16,86.2,30853.0,71.1982,71.2065,71.1569,71.19,30853.0
2018-02-01 13:20:00,86.2,86.21,86.18,86.18,18379.0,71.19,71.1982,71.1734,71.1734,18379.0
2018-02-01 13:25:00,86.19,86.21,86.17,86.18,19673.0,71.1817,71.1982,71.1652,71.1734,19673.0
2018-02-01 13:30:00,86.17,86.22,86.16,86.2,54760.0,71.1652,71.2065,71.1569,71.19,54760.0
2018-02-01 13:35:00,86.19,86.21,86.13,86.13,28858.0,71.1817,71.1982,71.1321,71.1321,28858.0
2018-02-01 13:40:00,86.15,86.16,86.11,86.14,35554.0,71.1487,71.1569,71.1156,71.1404,35554.0
2018-02-01 13:45:00,86.15,86.2,86.11,86.19,39120.0,71.1487,71.19,71.1156,71.1817,39120.0
2018-02-01 13:50:00,86.18,86.2,86.13,86.13,40107.0,71.1734,71.19,71.1321,71.1321,40107.0
2018-02-01 13:55:00,86.13,86.16,86.08,86.1,60255.0,71.1321,71.1569,71.0909,71.1074,60255.0
2018-02-01 14:00:00,86.1,86.12,86.07,86.09,47953.0,71.1074,71.1239,71.0826,71.0991,47953.0
2018-02-01 14:05:00,86.09,86.13,86.06,86.07,52985.0,71.0991,71.1321,71.0743,71.0826,52985.0
2018-02-01 14:10:00,86.07,86.07,85.98,86.0,104742.0,71.0826,71.0826,71.0083,71.0248,104742.0
2018-02-01 14:15:00,86.0,86.01,85.92,85.92,55018.0,71.0248,71.033,70.9587,70.9587,55018.0
2018-02-01 14:20:00,85.93,85.98,85.79,85.88,168411.0,70.967,71.0083,70.8514,70.9257,168411.0
2018-02-01 14:25:00,85.88,85.97,85.84,85.97,93102.0,70.9257,71.0,70.8926,71.0,93102.0
2018-02-01 14:30:00,85.97,86.05,85.95,86.02,65798.0,71.0,71.0661,70.9835,71.0413,65798.0
2018-02-01 14:35:00,86.02,86.09,86.0,86.05,58625.0,71.0413,71.0991,71.0248,71.0661,58625.0
2018-02-01 14:40:00,86.05,86.12,85.94,85.98,113144.0,71.0661,71.1239,70.9752,71.0083,113144.0
2018-02-01 14:45:00,85.99,86.05,85.96,86.0,95788.0,71.0165,71.0661,70.9918,71.0248,95788.0
2018-02-01 14:50:00,86.0,86.02,85.96,86.02,53518.0,71.0248,71.0413,70.9918,71.0413,53518.0
2018-02-01 14:55:00,86.02,86.05,86.0,86.03,64175.0,71.0413,71.0661,71.0248,71.0496,64175.0
2018-02-01 15:00:00,86.04,86.06,85.99,85.99,58985.0,71.0578,71.0743,71.0165,71.0165,58985.0
2018-02-01 15:05:00,85.99,86.02,85.95,86.02,66792.0,71.0165,71.0413,70.9835,71.0413,66792.0
2018-02-01 15:10:00,86.03,86.07,85.98,85.98,52893.0,71.0496,71.0826,71.0083,71.0083,52893.0
2018-02-01 15:15:00,85.98,86.01,85.94,85.97,79494.0,71.0083,71.033,70.9752,71.0,79494.0
2018-02-01 15:20:00,85.96,85.99,85.89,85.95,126640.0,70.9918,71.0165,70.9339,70.9835,126640.0
2018-02-01 15:25:00,85.96,85.97,85.86,85.91,79973.0,70.9918,71.0,70.9092,70.9505,79973.0
2018-02-01 15:30:00,85.91,85.91,85.78,85.86,151083.0,70.9505,70.9505,70.8431,70.9092,151083.0
2018-02-01 15:35:00,85.87,85.91,85.83,85.89,75500.0,70.9174,70.9505,70.8844,70.9339,75500.0
2018-02-01 15:40:00,85.89,85.92,85.82,85.87,89320.0,70.9339,70.9587,70.8761,70.9174,89320.0
2018-02-01 15:45:00,85.88,85.98,85.87,85.96,131119.0,70.9257,71.0083,70.9174,70.9918,131119.0
2018-02-01 15:50:00,85.97,86.0,85.86,85.89,279021.0,71.0,71.0248,70.9092,70.9339,279021.0
2018-02-01 15:55:00,85.89,85.94,85.84,85.85,712356.0,70.9339,70.9752,70.8926,70.9009,712356.0
2018-02-02 09:30:00,85.56,85.61,85.25,85.28,424911.0,70.6614,70.7027,70.4054,70.4302,424911.0
2018-02-02 09:35:00,85.28,85.33,85.07,85.1,259991.0,70.4302,70.4715,70.2567,70.2815,259991.0
2018-02-02 09:40:00,85.1,85.24,84.85,84.98,456715.0,70.2815,70.3971,70.075,70.1824,456715.0
2018-02-02 09:45:00,84.97,85.29,84.96,85.27,194270.0,70.1741,70.4384,70.1659,70.4219,194270.0
2018-02-02 09:50:00,85.27,85.32,85.19,85.25,164315.0,70.4219,70.4632,70.3558,70.4054,164315.0
2018-02-02 09:55:00,85.24,85.24,85.11,85.13,141910.0,70.3971,70.3971,70.2898,70.3063,141910.0
2018-02-02 10:00:00,85.13,85.21,85.12,85.15,252908.0,70.3063,70.3723,70.298,70.3228,252908.0
2018-02-02 10:05:00,85.14,85.43,85.06,85.38,158371.0,70.3145,70.554,70.2485,70.5127,158371.0
2018-02-02 10:10:00,85.38,85.38,85.26,85.28,84832.0,70.5127,70.5127,70.4136,70.4302,84832.0
2018-02-02 10:15:00,85.27,85.28,85.12,85.18,104483.0,70.4219,70.4302,70.298,70.3476,104483.0
2018-02-02 10:20:00,85.18,85.23,85.08,85.16,136817.0,70.3476,70.3889,70.265,70.3311,136817.0
2018-02-02 10:25:00,85.16,85.35,85.14,85.31,123912.0,70.3311,70.488,70.3145,70.4549,123912.0
2018-02-02 10:30:00,85.31,85.33,85.2,85.25,140548.0,70.4549,70.4715,70.3641,70.4054,140548.0
2018-02-02 10:35:00,85.25,85.33,85.23,85.31,127738.0,70.4054,70.4715,70.3889,70.4549,127738.0
2018-02-02 10:40:00,85.31,85.38,85.31,85.36,100082.0,70.4549,70.5127,70.4549,70.4962,100082.0
2018-02-02 10:45:00,85.36,85.36,85.22,85.23,127979.0,70.4962,70.4962,70.3806,70.3889,127979.0
2018-02-02 10:50:00,85.24,85.32,85.2,85.23,103555.0,70.3971,70.4632,70.3641,70.3889,103555.0
2018-02-02 10:55:00,85.22,85.23,85.06,85.1,92016.0,70.3806,70.3889,70.2485,70.2815,92016.0
2018-02-02 11:00:00,85.1,85.14,85.05,85.08,81641.0,70.2815,70.3145,70.2402,70.265,81641.0
2018-02-02 11:05:00,85.08,85.1,85.05,85.07,54461.0,70.265,70.2815,70.2402,70.2567,54461.0
2018-02-02 11:10:00,85.07,85.2,85.05,85.14,124377.0,70.2567,70.3641,70.2402,70.3145,124377.0
2018-02-02 11:15:00,85.14,85.15,85.05,85.12,130327.0,70.3145,70.3228,70.2402,70.298,130327.0
2018-02-02 11:20:00,85.11,85.18,85.09,85.14,112406.0,70.2898,70.3476,70.2732,70.3145,112406.0
2018-02-02 11:25:00,85.14,85.18,85.1,85.1,81766.0,70.3145,70.3476,70.2815,70.2815,81766.0
2018-02-02 11:30:00,85.11,85.16,85.03,85.04,70132.0,70.2898,70.3311,70.2237,70.232,70132.0
2018-02-02 11:35:00,85.04,85.12,85.01,85.11,98550.0,70.232,70.298,70.2072,70.2898,98550.0
2018-02-02 11:40:00,85.11,85.11,85.02,85.03,68694.0,70.2898,70.2898,70.2154,70.2237,68694.0
2018-02-02 11:45:00,85.03,85.03,84.97,84.99,166561.0,70.2237,70.2237,70.1741,70.1907,166561.0
2018-02-02 11:50:00,84.99,85.02,84.97,85.01,101780.0,70.1907,70.2154,70.1741,70.2072,101780.0
2018-02-02 11:55:00,85.0,85.03,84.92,84.93,160257.0,70.1989,70.2237,70.1328,70.1411,160257.0
2018-02-02 12:00:00,84.93,85.04,84.86,84.98,164305.0,70.1411,70.232,70.0833,70.1824,164305.0
2018-02-02 12:05:00,84.97,85.01,84.89,84.92,69800.0,70.1741,70.2072,70.1081,70.1328,69800.0
2018-02-02 12:10:00,84.91,85.01,84.87,84.99,43176.0,70.1246,70.2072,70.0916,70.1907,43176.0
2018-02-02 12:15:00,85.0,85.01,84.98,85.01,56010.0,70.1989,70.2072,70.1824,70.2072,56010.0
2018-02-02 12:20:00,85.0,85.07,84.99,85.06,69189.0,70.1989,70.2567,70.1907,70.2485,69189.0
2018-02-02 12:25:00,85.06,85.1,85.05,85.08,70031.0,70.2485,70.2815,70.2402,70.265,70031.0
2018-02-02 12:30:00,85.08,85.15,85.08,85.09,92100.0,70.265,70.3228,70.265,70.2732,92100.0
2018-02-02 12:35:00,85.08,85.1,85.03,85.04,39998.0,70.265,70.2815,70.2237,70.232,39998.0
2018-02-02 12:40:00,85.04,85.05,85.0,85.03,115732.0,70.232,70.2402,70.1989,70.2237,115732.0
2018-02-02 12:45:00,85.04,85.05,84.99,85.03,121191.0,70.232,70.2402,70.1907,70.2237,121191.0
2018-02-02 12:50:00,85.03,85.07,85.01,85.01,41088.0,70.2237,70.2567,70.2072,70.2072,41088.0
2018-02-02 12:55:00,85.01,85.03,84.95,84.96,63222.0,70.2072,70.2237,70.1576,70.1659,63222.0
2018-02-02 13:00:00,84.96,85.0,84.93,84.99,71998.0,70.1659,70.1989,70.1411,70.1907,71998.0
2018-02-02 13:05:00,84.99,85.03,84.99,85.03,88155.0,70.1907,70.2237,70.1907,70.2237,88155.0
2018-02-02 13:10:00,85.03,85.08,85.02,85.03,66608.0,70.2237,70.265,70.2154,70.2237,66608.0
2018-02-02 13:15:00,85.04,85.07,85.0,85.01,37893.0,70.232,70.2567,70.1989,70.2072,37893.0
2018-02-02 13:20:00,85.01,85.01,84.96,84.97,69029.0,70.2072,70.2072,70.1659,70.1741,69029.0
2018-02-02 13:25:00,84.97,84.99,84.93,84.97,68773.0,70.1741,70.1907,70.1411,70.1741,68773.0
2018-02-02 13:30:00,84.98,85.02,84.94,84.97,43450.0,70.1824,70.2154,70.1494,70.1741,43450.0
2018-02-02 13:35:00,84.97,84.98,84.9,84.9,36294.0,70.1741,70.1824,70.1163,70.1163,36294.0
2018-02-02 13:40:00,84.9,84.91,84.85,84.86,72124.0,70.1163,70.1246,70.075,70.0833,72124.0
2018-02-02 13:45:00,84.86,84.93,84.83,84.92,93663.0,70.0833,70.1411,70.0585,70.1328,93663.0
2018-02-02 13:50:00,84.92,85.01,84.91,84.97,82989.0,70.1328,70.2072,70.1246,70.1741,82989.0
2018-02-02 13:55:00,84.97,84.98,84.91,84.95,80942.0,70.1741,70.1824,70.1246,70.1576,80942.0
2018-02-02 14:00:00,84.95,85.01,84.94,85.0,101969.0,70.1576,70.2072,70.1494,70.1989,101969.0
2018-02-02 14:05:00,84.99,85.01,84.84,84.88,86342.0,70.1907,70.2072,70.0668,70.0998,86342.0
2018-02-02 14:10:00,84.87,84.88,84.78,84.83,89907.0,70.0916,70.0998,70.0172,70.0585,89907.0
2018-02-02 14:15:00,84.83,84.83,84.68,84.73,96323.0,70.0585,70.0585,69.9346,69.9759,96323.0
2018-02-02 14:20:00,84.73,84.78,84.6,84.69,111889.0,69.9759,70.0172,69.8686,69.9429,111889.0
2018-02-02 14:25:00,84.7,84.72,84.58,84.6,150549.0,69.9512,69.9677,69.8521,69.8686,150549.0
2018-02-02 14:30:00,84.6,84.71,84.58,84.64,124829.0,69.8686,69.9594,69.8521,69.9016,124829.0
2018-02-02 14:35:00,84.63,84.63,84.53,84.55,112899.0,69.8933,69.8933,69.8108,69.8273,112899.0
2018-02-02 14:40:00,84.56,84.66,84.54,84.55,108999.0,69.8355,69.9181,69.819,69.8273,108999.0
2018-02-02 14:45:00,84.55,84.56,84.36,84.43,195933.0,69.8273,69.8355,69.6704,69.7282,195933.0
2018-02-02 14:50:00,84.43,84.45,84.37,84.43,85078.0,69.7282,69.7447,69.6786,69.7282,85078.0
2018-02-02 14:55:00,84.43,84.46,84.22,84.34,172711.0,69.7282,69.7529,69.5547,69.6538,172711.0
2018-02-02 15:00:00,84.33,84.36,84.26,84.31,93953.0,69.6456,69.6704,69.5878,69.6291,93953.0
2018-02-02 15:05:00,84.32,84.41,84.25,84.35,100077.0,69.6373,69.7117,69.5795,69.6621,100077.0
2018-02-02 15:10:00,84.36,84.6,84.36,84.54,113797.0,69.6704,69.8686,69.6704,69.819,113797.0
2018-02-02 15:15:00,84.54,84.7,84.51,84.64,96579.0,69.819,69.9512,69.7942,69.9016,96579.0
2018-02-02 15:20:00,84.64,84.7,84.63,84.66,90045.0,69.9016,69.9512,69.8933,69.9181,90045.0
2018-02-02 15:25:00,84.65,84.68,84.53,84.54,150889.0,69.9099,69.9346,69.8108,69.819,150889.0
2018-02-02 15:30:00,84.54,84.54,84.38,84.48,143480.0,69.819,69.819,69.6869,69.7695,143480.0
2018-02-02 15:35:00,84.49,84.56,84.46,84.54,204020.0,69.7777,69.8355,69.7529,69.819,204020.0
2018-02-02 15:40:00,84.53,84.53,84.38,84.4,204394.0,69.8108,69.8108,69.6869,69.7034,204394.0
2018-02-02 15:45:00,84.4,84.4,84.25,84.26,295165.0,69.7034,69.7034,69.5795,69.5878,295165.0
2018-02-02 15:50:00,84.27,84.32,84.23,84.23,299754.0,69.596,69.6373,69.563,69.563,299754.0
2018-02-02 15:55:00,84.24,84.29,84.21,84.24,798755.0,69.5713,69.6125,69.5465,69.5713,798755.0
2018-02-05 09:30:00,83.99,84.37,83.72,83.76,681708.0,69.3648,69.6786,69.1418,69.1748,681708.0
2018-02-05 09:35:00,83.77,84.07,83.76,83.94,173626.0,69.1831,69.4309,69.1748,69.3235,173626.0
2018-02-05 09:40:00,83.95,83.97,83.69,83.7,146585.0,69.3318,69.3483,69.117,69.1253,146585.0
2018-02-05 09:45:00,83.72,83.76,83.51,83.6,221074.0,69.1418,69.1748,68.9684,69.0427,221074.0
2018-02-05 09:50:00,83.6,83.77,83.56,83.67,239420.0,69.0427,69.1831,69.0097,69.1005,239420.0
2018-02-05 09:55:00,83.68,83.7,83.52,83.54,100564.0,69.1088,69.1253,68.9766,68.9931,100564.0
2018-02-05 10:00:00,83.53,83.54,83.36,83.42,153675.0,68.9849,68.9931,68.8445,68.894,153675.0
2018-02-05 10:05:00,83.42,83.52,83.26,83.27,202812.0,68.894,68.9766,68.7619,68.7702,202812.0
2018-02-05 10:10:00,83.27,83.31,83.16,83.28,225941.0,68.7702,68.8032,68.6793,68.7784,225941.0
2018-02-05 10:15:00,83.28,83.31,83.19,83.21,223667.0,68.7784,68.8032,68.7041,68.7206,223667.0
2018-02-05 10:20:00,83.22,83.31,83.21,83.26,203758.0,68.7289,68.8032,68.7206,68.7619,203758.0
2018-02-05 10:25:00,83.27,83.46,83.25,83.44,201459.0,68.7702,68.9271,68.7536,68.9106,201459.0
2018-02-05 10:30:00,83.44,83.61,83.37,83.59,215672.0,68.9106,69.051,68.8527,69.0344,215672.0
2018-02-05 10:35:00,83.59,83.81,83.58,83.74,133381.0,69.0344,69.2161,69.0262,69.1583,133381.0
2018-02-05 10:40:00,83.74,83.79,83.66,83.66,107102.0,69.1583,69.1996,69.0923,69.0923,107102.0
2018-02-05 10:45:00,83.67,83.86,83.64,83.84,126967.0,69.1005,69.2574,69.0757,69.2409,126967.0
2018-02-05 10:50:00,83.83,83.85,83.69,83.7,98984.0,69.2326,69.2492,69.117,69.1253,98984.0
2018-02-05 10:55:00,83.7,83.94,83.69,83.92,127164.0,69.1253,69.3235,69.117,69.307,127164.0
2018-02-05 11:00:00,83.91,83.99,83.85,83.91,218374.0,69.2987,69.3648,69.2492,69.2987,218374.0
2018-02-05 11:05:00,83.92,83.99,83.89,83.92,126160.0,69.307,69.3648,69.2822,69.307,126160.0
2018-02-05 11:10:00,83.92,83.93,83.81,83.87,87008.0,69.307,69.3152,69.2161,69.2657,87008.0
2018-02-05 11:15:00,83.86,83.94,83.85,83.93,78692.0,69.2574,69.3235,69.2492,69.3152,78692.0
2018-02-05 11:20:00,83.93,83.96,83.82,83.92,114150.0,69.3152,69.34,69.2244,69.307,114150.0
2018-02-05 11:25:00,83.92,83.99,83.85,83.88,100116.0,69.307,69.3648,69.2492,69.2739,100116.0
2018-02-05 11:30:00,83.88,83.89,83.77,83.79,92128.0,69.2739,69.2822,69.1831,69.1996,92128.0
2018-02-05 11:35:00,83.8,83.8,83.72,83.77,70908.0,69.2079,69.2079,69.1418,69.1831,70908.0
2018-02-05 11:40:00,83.77,83.77,83.52,83.58,129875.0,69.1831,69.1831,68.9766,69.0262,129875.0
2018-02-05 11:45:00,83.58,83.61,83.38,83.39,97021.0,69.0262,69.051,68.861,68.8693,97021.0
2018-02-05 11:50:00,83.38,83.47,83.35,83.36,83787.0,68.861,68.9353,68.8362,68.8445,83787.0
2018-02-05 11:55:00,83.36,83.6,83.36,83.52,108699.0,68.8445,69.0427,68.8445,68.9766,108699.0
2018-02-05 12:00:00,83.52,83.53,83.36,83.37,84714.0,68.9766,68.9849,68.8445,68.8527,84714.0
2018-02-05 12:05:00,83.37,83.4,83.29,83.3,89397.0,68.8527,68.8775,68.7867,68.7949,89397.0
2018-02-05 12:10:00,83.3,83.35,83.26,83.27,76206.0,68.7949,68.8362,68.7619,68.7702,76206.0
2018-02-05 12:15:00,83.27,83.31,83.24,83.27,80633.0,68.7702,68.8032,68.7454,68.7702,80633.0
2018-02-05 12:20:00,83.26,83.26,83.12,83.17,130184.0,68.7619,68.7619,68.6463,68.6876,130184.0
2018-02-05 12:25:00,83.17,83.29,83.15,83.24,88235.0,68.6876,68.7867,68.6711,68.7454,88235.0
2018-02-05 12:30:00,83.23,83.3,83.12,83.13,95259.0,68.7371,68.7949,68.6463,68.6545,95259.0
2018-02-05 12:35:00,83.13,83.21,83.12,83.17,64126.0,68.6545,68.7206,68.6463,68.6876,64126.0
2018-02-05 12:40:00,83.17,83.23,83.12,83.15,55227.0,68.6876,68.7371,68.6463,68.6711,55227.0
2018-02-05 12:45:00,83.15,83.2,83.1,83.13,104783.0,68.6711,68.7124,68.6298,68.6545,104783.0
2018-02-05 12:50:00,83.13,83.31,83.12,83.16,87877.0,68.6545,68.8032,68.6463,68.6793,87877.0
2018-02-05 12:55:00,83.16,83.23,83.12,83.12,77199.0,68.6793,68.7371,68.6463,68.6463,77199.0
2018-02-05 13:00:00,83.12,83.12,82.82,82.83,192744.0,68.6463,68.6463,68.3985,68.4068,192744.0
2018-02-05 13:05:00,82.84,82.93,82.74,82.74,119587.0,68.415,68.4894,68.3325,68.3325,119587.0
2018-02-05 13:10:00,82.75,82.86,82.64,82.84,154642.0,68.3407,68.4316,68.2499,68.415,154642.0
2018-02-05 13:15:00,82.86,82.89,82.72,82.75,97503.0,68.4316,68.4563,68.3159,68.3407,97503.0
2018-02-05 13:20:00,82.74,82.86,82.74,82.78,168896.0,68.3325,68.4316,68.3325,68.3655,168896.0
2018-02-05 13:25:00,82.78,82.79,82.65,82.75,129038.0,68.3655,68.3737,68.2581,68.3407,129038.0
2018-02-05 13:30:00,82.76,82.85,82.68,82.68,113506.0,68.349,68.4233,68.2829,68.2829,113506.0
2018-02-05 13:35:00,82.69,82.84,82.63,82.64,143185.0,68.2912,68.415,68.2416,68.2499,143185.0
2018-02-05 13:40:00,82.64,82.79,82.63,82.76,129650.0,68.2499,68.3737,68.2416,68.349,129650.0
2018-02-05 13:45:00,82.76,82.8,82.71,82.72,82380.0,68.349,68.382,68.3077,68.3159,82380.0
2018-02-05 13:50:00,82.73,82.81,82.64,82.65,81789.0,68.3242,68.3903,68.2499,68.2581,81789.0
2018-02-05 13:55:00,82.64,82.98,82.64,82.98,120603.0,68.2499,68.5307,68.2499,68.5307,120603.0
2018-02-05 14:00:00,82.97,82.97,82.81,82.85,75506.0,68.5224,68.5224,68.3903,68.4233,75506.0
2018-02-05 14:05:00,82.85,82.88,82.71,82.73,110625.0,68.4233,68.4481,68.3077,68.3242,110625.0
2018-02-05 14:10:00,82.73,82.85,82.69,82.85,132459.0,68.3242,68.4233,68.2912,68.4233,132459.0
2018-02-05 14:15:00,82.86,82.87,82.69,82.79,160973.0,68.4316,68.4398,68.2912,68.3737,160973.0
2018-02-05 14:20:00,82.8,82.84,82.66,82.67,144355.0,68.382,68.415,68.2664,68.2746,144355.0
2018-02-05 14:25:00,82.67,82.75,82.63,82.73,102620.0,68.2746,68.3407,68.2416,68.3242,102620.0
2018-02-05 14:30:00,82.72,82.72,82.43,82.48,211363.0,68.3159,68.3159,68.0764,68.1177,211363.0
2018-02-05 14:35:00,82.53,82.58,82.46,82.49,130335.0,68.159,68.2003,68.1012,68.126,130335.0
2018-02-05 14:40:00,82.49,82.55,82.35,82.41,146413.0,68.126,68.1755,68.0104,68.0599,146413.0
2018-02-05 14:45:00,82.41,82.48,82.37,82.4,138959.0,68.0599,68.1177,68.0269,68.0517,138959.0
2018-02-05 14:50:00,82.4,82.42,82.26,82.34,214009.0,68.0517,68.0682,67.936,68.0021,214009.0
2018-02-05 14:55:00,82.34,82.36,82.02,82.03,286875.0,68.0021,68.0186,67.7378,67.7461,286875.0
2018-02-05 15:00:00,82.03,82.28,81.92,81.99,211473.0,67.7461,67.9526,67.6552,67.713,211473.0
2018-02-05 15:05:00,81.99,82.08,81.14,81.16,449558.0,67.713,67.7874,67.0111,67.0276,449558.0
2018-02-05 15:10:00,81.16,81.75,80.1,81.59,402862.0,67.0276,67.5148,66.1522,67.3827,402862.0
2018-02-05 15:15:00,81.56,82.19,81.32,81.54,260875.0,67.3579,67.8782,67.1597,67.3414,260875.0
2018-02-05 15:20:00,81.56,82.41,81.36,82.23,446223.0,67.3579,68.0599,67.1928,67.9113,446223.0
2018-02-05 15:25:00,82.24,82.35,81.99,82.17,252162.0,67.9195,68.0104,67.713,67.8617,252162.0
2018-02-05 15:30:00,82.2,82.28,81.94,82.07,376525.0,67.8865,67.9526,67.6718,67.7791,376525.0
2018-02-05 15:35:00,82.06,82.19,81.75,81.77,368227.0,67.7709,67.8782,67.5148,67.5314,368227.0
2018-02-05 15:40:00,81.77,81.92,81.45,81.79,363619.0,67.5314,67.6552,67.2671,67.5479,363619.0
2018-02-05 15:45:00,81.78,81.78,81.31,81.46,459579.0,67.5396,67.5396,67.1515,67.2753,459579.0
2018-02-05 15:50:00,81.42,81.65,80.99,81.02,480803.0,67.2423,67.4323,66.8872,66.912,480803.0
2018-02-05 15:55:00,81.03,81.53,81.02,81.04,753574.0,66.9202,67.3331,66.912,66.9285,753574.0
2018-02-06 09:30:00,80.53,81.19,80.35,81.06,893794.0,66.5073,67.0524,66.3586,66.945,893794.0
2018-02-06 09:35:00,81.01,81.23,80.65,81.13,400957.0,66.9037,67.0854,66.6064,67.0028,400957.0
2018-02-06 09:40:00,81.13,81.49,81.07,81.13,323275.0,67.0028,67.3001,66.9532,67.0028,323275.0
2018-02-06 09:45:00,81.09,81.75,81.08,81.56,426935.0,66.9698,67.5148,66.9615,67.3579,426935.0
2018-02-06 09:50:00,81.56,81.99,81.51,81.81,310833.0,67.3579,67.713,67.3166,67.5644,310833.0
2018-02-06 09:55:00,81.79,81.9,81.1,81.38,302264.0,67.5479,67.6387,66.978,67.2093,302264.0
2018-02-06 10:00:00,81.37,81.78,81.24,81.74,235634.0,67.201,67.5396,67.0936,67.5066,235634.0
2018-02-06 10:05:00,81.72,82.1,81.46,81.52,273018.0,67.4901,67.8039,67.2753,67.3249,273018.0
2018-02-06 10:10:00,81.54,81.82,81.27,81.47,256310.0,67.3414,67.5727,67.1184,67.2836,256310.0
2018-02-06 10:15:00,81.43,81.59,81.07,81.25,258727.0,67.2506,67.3827,66.9532,67.1019,258727.0
2018-02-06 10:20:00,81.28,81.76,81.09,81.42,285522.0,67.1267,67.5231,66.9698,67.2423,285522.0
2018-02-06 10:25:00,81.41,81.74,81.06,81.34,213672.0,67.234,67.5066,66.945,67.1762,213672.0
2018-02-06 10:30:00,81.34,81.44,81.01,81.22,173244.0,67.1762,67.2588,66.9037,67.0771,173244.0
2018-02-06 10:35:00,81.2,81.22,80.94,81.15,259545.0,67.0606,67.0771,66.8459,67.0193,259545.0
2018-02-06 10:40:00,81.16,81.44,80.89,81.33,274050.0,67.0276,67.2588,66.8046,67.168,274050.0
2018-02-06 10:45:00,81.31,81.57,81.19,81.32,153035.0,67.1515,67.3662,67.0524,67.1597,153035.0
2018-02-06 10:50:00,81.35,81.68,81.19,81.55,172810.0,67.1845,67.457,67.0524,67.3497,172810.0
2018-02-06 10:55:00,81.57,81.66,81.31,81.44,151133.0,67.3662,67.4405,67.1515,67.2588,151133.0
2018-02-06 11:00:00,81.46,81.58,81.32,81.33,274221.0,67.2753,67.3744,67.1597,67.168,274221.0
2018-02-06 11:05:00,81.33,81.49,80.98,81.19,363813.0,67.168,67.3001,66.8789,67.0524,363813.0
2018-02-06 11:10:00,81.18,81.31,80.9,81.11,240768.0,67.0441,67.1515,66.8129,66.9863,240768.0
2018-02-06 11:15:00,81.13,81.28,80.99,81.17,180102.0,67.0028,67.1267,66.8872,67.0358,180102.0
2018-02-06 11:20:00,81.19,81.28,81.04,81.19,240714.0,67.0524,67.1267,66.9285,67.0524,240714.0
2018-02-06 11:25:00,81.19,81.33,80.94,81.15,230509.0,67.0524,67.168,66.8459,67.0193,230509.0
2018-02-06 11:30:00,81.13,81.17,80.92,80.95,194130.0,67.0028,67.0358,66.8294,66.8541,194130.0
2018-02-06 11:35:00,80.94,81.05,80.85,80.97,151654.0,66.8459,66.9367,66.7716,66.8707,151654.0
2018-02-06 11:40:00,80.97,81.12,80.95,81.1,112850.0,66.8707,66.9945,66.8541,66.978,112850.0
2018-02-06 11:45:00,81.09,81.33,81.04,81.3,136830.0,66.9698,67.168,66.9285,67.1432,136830.0
2018-02-06 11:50:00,81.3,81.47,81.23,81.29,166526.0,67.1432,67.2836,67.0854,67.1349,166526.0
2018-02-06 11:55:00,81.31,81.4,81.25,81.28,165411.0,67.1515,67.2258,67.1019,67.1267,165411.0
2018-02-06 12:00:00,81.28,81.41,81.27,81.35,139993.0,67.1267,67.234,67.1184,67.1845,139993.0
2018-02-06 12:05:00,81.34,81.5,81.28,81.41,256557.0,67.1762,67.3084,67.1267,67.234,256557.0
2018-02-06 12:10:00,81.39,81.46,81.33,81.45,203411.0,67.2175,67.2753,67.168,67.2671,203411.0
2018-02-06 12:15:00,81.45,81.62,81.4,81.47,168897.0,67.2671,67.4075,67.2258,67.2836,168897.0
2018-02-06 12:20:00,81.47,81.53,81.32,81.37,121042.0,67.2836,67.3331,67.1597,67.201,121042.0
2018-02-06 12:25:00,81.39,81.67,81.34,81.62,95321.0,67.2175,67.4488,67.1762,67.4075,95321.0
2018-02-06 12:30:00,81.64,81.83,81.58,81.65,110977.0,67.424,67.5809,67.3744,67.4323,110977.0
2018-02-06 12:35:00,81.64,81.91,81.61,81.9,112592.0,67.424,67.647,67.3992,67.6387,112592.0
2018-02-06 12:40:00,81.9,81.91,81.61,81.61,138632.0,67.6387,67.647,67.3992,67.3992,138632.0
2018-02-06 12:45:00,81.61,81.68,81.52,81.58,111887.0,67.3992,67.457,67.3249,67.3744,111887.0
2018-02-06 12:50:00,81.59,81.64,81.4,81.45,164548.0,67.3827,67.424,67.2258,67.2671,164548.0
2018-02-06 12:55:00,81.44,81.51,81.25,81.49,178119.0,67.2588,67.3166,67.1019,67.3001,178119.0
2018-02-06 13:00:00,81.48,81.49,81.08,81.29,285091.0,67.2919,67.3001,66.9615,67.1349,285091.0
2018-02-06 13:05:00,81.29,81.32,81.05,81.05,142117.0,67.1349,67.1597,66.9367,66.9367,142117.0
2018-02-06 13:10:00,81.05,81.28,81.04,81.17,169773.0,66.9367,67.1267,66.9285,67.0358,169773.0
2018-02-06 13:15:00,81.17,81.22,81.11,81.14,114611.0,67.0358,67.0771,66.9863,67.0111,114611.0
2018-02-06 13:20:00,81.14,81.25,81.04,81.05,129258.0,67.0111,67.1019,66.9285,66.9367,129258.0
2018-02-06 13:25:00,81.06,81.14,81.01,81.04,89098.0,66.945,67.0111,66.9037,66.9285,89098.0
2018-02-06 13:30:00,81.04,81.09,80.92,81.01,250496.0,66.9285,66.9698,66.8294,66.9037,250496.0
2018-02-06 13:35:00,81.01,81.25,80.97,81.19,124710.0,66.9037,67.1019,66.8707,67.0524,124710.0
2018-02-06 13:40:00,81.19,81.2,81.07,81.17,102790.0,67.0524,67.0606,66.9532,67.0358,102790.0
2018-02-06 13:45:00,81.17,81.33,81.13,81.3,155541.0,67.0358,67.168,67.0028,67.1432,155541.0
2018-02-06 13:50:00,81.3,81.31,81.07,81.08,134347.0,67.1432,67.1515,66.9532,66.9615,134347.0
2018-02-06 13:55:00,81.08,81.11,80.97,80.99,118365.0,66.9615,66.9863,66.8707,66.8872,118365.0
2018-02-06 14:00:00,80.99,81.02,80.94,81.0,141019.0,66.8872,66.912,66.8459,66.8954,141019.0
2018-02-06 14:05:00,81.01,81.02,80.81,80.85,154395.0,66.9037,66.912,66.7385,66.7716,154395.0
2018-02-06 14:10:00,80.85,81.05,80.84,80.85,136515.0,66.7716,66.9367,66.7633,66.7716,136515.0
2018-02-06 14:15:00,80.85,80.91,80.7,80.75,167831.0,66.7716,66.8211,66.6477,66.689,167831.0
2018-02-06 14:20:00,80.75,80.84,80.7,80.76,114487.0,66.689,66.7633,66.6477,66.6972,114487.0
2018-02-06 14:25:00,80.76,80.86,80.7,80.83,150589.0,66.6972,66.7798,66.6477,66.755,150589.0
2018-02-06 14:30:00,80.83,80.93,80.81,80.92,170654.0,66.755,66.8376,66.7385,66.8294,170654.0
2018-02-06 14:35:00,80.93,81.11,80.92,80.94,161621.0,66.8376,66.9863,66.8294,66.8459,161621.0
2018-02-06 14:40:00,80.96,81.23,80.96,81.23,115747.0,66.8624,67.0854,66.8624,67.0854,115747.0
2018-02-06 14:45:00,81.23,81.6,81.2,81.59,289546.0,67.0854,67.391,67.0606,67.3827,289546.0
2018-02-06 14:50:00,81.6,81.71,81.45,81.7,257897.0,67.391,67.4818,67.2671,67.4735,257897.0
2018-02-06 14:55:00,81.7,82.0,81.64,81.89,229593.0,67.4735,67.7213,67.424,67.6305,229593.0
2018-02-06 15:00:00,81.89,82.15,81.85,82.13,249538.0,67.6305,67.8452,67.5974,67.8287,249538.0
2018-02-06 15:05:00,82.15,82.45,82.07,82.38,278202.0,67.8452,68.0929,67.7791,68.0351,278202.0
2018-02-06 15:10:00,82.37,82.41,81.94,81.95,207236.0,68.0269,68.0599,67.6718,67.68,207236.0
2018-02-06 15:15:00,81.96,82.15,81.73,81.85,142126.0,67.6883,67.8452,67.4983,67.5974,142126.0
2018-02-06 15:20:00,81.84,82.19,81.81,81.86,194560.0,67.5892,67.8782,67.5644,67.6057,194560.0
2018-02-06 15:25:00,81.87,82.0,81.81,81.86,214704.0,67.6139,67.7213,67.5644,67.6057,214704.0
2018-02-06 15:30:00,81.86,82.25,81.78,82.14,176338.0,67.6057,67.9278,67.5396,67.8369,176338.0
2018-02-06 15:35:00,82.15,82.3,82.05,82.29,186464.0,67.8452,67.9691,67.7626,67.9608,186464.0
2018-02-06 15:40:00,82.29,82.44,82.25,82.26,180640.0,67.9608,68.0847,67.9278,67.936,180640.0
2018-02-06 15:45:00,82.26,82.27,81.92,81.92,289913.0,67.936,67.9443,67.6552,67.6552,289913.0
2018-02-06 15:50:00,81.92,82.15,81.87,82.11,196989.0,67.6552,67.8452,67.6139,67.8122,196989.0
2018-02-06 15:55:00,82.1,82.4,82.0,82.38,526334.0,67.8039,68.0517,67.7213,68.0351,526334.0
2018-02-07 09:30:00,82.3,82.49,82.18,82.34,444679.0,67.9691,68.126,67.87,68.0021,444679.0
2018-02-07 09:35:00,82.36,82.7,82.18,82.57,204290.0,68.0186,68.2994,67.87,68.1921,204290.0
2018-02-07 09:40:00,82.58,82.96,82.58,82.63,185817.0,68.2003,68.5141,68.2003,68.2416,185817.0
2018-02-07 09:45:00,82.62,82.76,82.49,82.54,188024.0,68.2333,68.349,68.126,68.1673,188024.0
2018-02-07 09:50:00,82.53,82.68,82.49,82.56,180291.0,68.159,68.2829,68.126,68.1838,180291.0
2018-02-07 09:55:00,82.55,82.72,82.52,82.64,161097.0,68.1755,68.3159,68.1508,68.2499,161097.0
2018-02-07 10:00:00,82.66,82.68,82.53,82.63,175068.0,68.2664,68.2829,68.159,68.2416,175068.0
2018-02-07 10:05:00,82.64,83.11,82.63,83.08,267730.0,68.2499,68.638,68.2416,68.6132,267730.0
2018-02-07 10:10:00,83.09,83.22,82.99,83.14,171013.0,68.6215,68.7289,68.5389,68.6628,171013.0
2018-02-07 10:15:00,83.13,83.18,83.01,83.07,153302.0,68.6545,68.6958,68.5554,68.605,153302.0
2018-02-07 10:20:00,83.08,83.19,82.91,83.19,176863.0,68.6132,68.7041,68.4728,68.7041,176863.0
2018-02-07 10:25:00,83.18,83.19,82.98,82.98,108212.0,68.6958,68.7041,68.5307,68.5307,108212.0
2018-02-07 10:30:00,82.98,83.03,82.8,82.84,103941.0,68.5307,68.572,68.382,68.415,103941.0
2018-02-07 10:35:00,82.84,83.04,82.83,83.01,100409.0,68.415,68.5802,68.4068,68.5554,100409.0
2018-02-07 10:40:00,83.01,83.07,82.93,82.93,102782.0,68.5554,68.605,68.4894,68.4894,102782.0
2018-02-07 10:45:00,82.94,83.02,82.92,83.02,82645.0,68.4976,68.5637,68.4811,68.5637,82645.0
2018-02-07 10:50:00,83.02,83.11,82.93,83.0,91759.0,68.5637,68.638,68.4894,68.5472,91759.0
2018-02-07 10:55:00,83.0,83.06,82.94,83.02,129598.0,68.5472,68.5967,68.4976,68.5637,129598.0
2018-02-07 11:00:00,83.03,83.1,82.98,83.04,112161.0,68.572,68.6298,68.5307,68.5802,112161.0
2018-02-07 11:05:00,83.05,83.25,83.03,83.24,109269.0,68.5885,68.7536,68.572,68.7454,109269.0
2018-02-07 11:10:00,83.25,83.34,83.23,83.31,112269.0,68.7536,68.828,68.7371,68.8032,112269.0
2018-02-07 11:15:00,83.32,83.39,83.19,83.2,107649.0,68.8115,68.8693,68.7041,68.7124,107649.0
2018-02-07 11:20:00,83.21,83.24,83.11,83.17,86818.0,68.7206,68.7454,68.638,68.6876,86818.0
2018-02-07 11:25:00,83.17,83.21,82.96,83.01,128079.0,68.6876,68.7206,68.5141,68.5554,128079.0
2018-02-07 11:30:00,83.01,83.07,82.93,82.99,127038.0,68.5554,68.605,68.4894,68.5389,127038.0
2018-02-07 11:35:00,83.0,83.05,82.98,83.03,85525.0,68.5472,68.5885,68.5307,68.572,85525.0
2018-02-07 11:40:00,83.03,83.12,82.96,83.09,99436.0,68.572,68.6463,68.5141,68.6215,99436.0
2018-02-07 11:45:00,83.1,83.12,82.86,82.87,71530.0,68.6298,68.6463,68.4316,68.4398,71530.0
2018-02-07 11:50:00,82.86,83.04,82.8,83.01,92973.0,68.4316,68.5802,68.382,68.5554,92973.0
2018-02-07 11:55:00,83.0,83.11,82.91,83.1,126463.0,68.5472,68.638,68.4728,68.6298,126463.0
2018-02-07 12:00:00,83.09,83.14,83.03,83.1,123483.0,68.6215,68.6628,68.572,68.6298,123483.0
2018-02-07 12:05:00,83.1,83.11,82.95,82.99,97710.0,68.6298,68.638,68.5059,68.5389,97710.0
2018-02-07 12:10:00,82.99,83.07,82.97,83.0,60026.0,68.5389,68.605,68.5224,68.5472,60026.0
2018-02-07 12:15:00,83.0,83.01,82.87,82.94,43150.0,68.5472,68.5554,68.4398,68.4976,43150.0
2018-02-07 12:20:00,82.94,82.99,82.88,82.97,74366.0,68.4976,68.5389,68.4481,68.5224,74366.0
2018-02-07 12:25:00,82.97,82.98,82.89,82.97,70462.0,68.5224,68.5307,68.4563,68.5224,70462.0
2018-02-07 12:30:00,82.97,83.0,82.89,82.91,62847.0,68.5224,68.5472,68.4563,68.4728,62847.0
2018-02-07 12:35:00,82.92,82.93,82.84,82.87,61835.0,68.4811,68.4894,68.415,68.4398,61835.0
2018-02-07 12:40:00,82.87,82.91,82.78,82.81,52597.0,68.4398,68.4728,68.3655,68.3903,52597.0
2018-02-07 12:45:00,82.81,82.88,82.76,82.84,78984.0,68.3903,68.4481,68.349,68.415,78984.0
2018-02-07 12:50:00,82.83,82.96,82.81,82.86,70656.0,68.4068,68.5141,68.3903,68.4316,70656.0
2018-02-07 12:55:00,82.86,82.99,82.86,82.9,66733.0,68.4316,68.5389,68.4316,68.4646,66733.0
2018-02-07 13:00:00,82.91,83.08,82.86,82.99,120818.0,68.4728,68.6132,68.4316,68.5389,120818.0
2018-02-07 13:05:00,82.99,82.99,82.69,82.74,103589.0,68.5389,68.5389,68.2912,68.3325,103589.0
2018-02-07 13:10:00,82.73,82.75,82.48,82.49,124874.0,68.3242,68.3407,68.1177,68.126,124874.0
2018-02-07 13:15:00,82.49,82.73,82.36,82.73,152295.0,68.126,68.3242,68.0186,68.3242,152295.0
2018-02-07 13:20:00,82.74,82.75,82.32,82.49,104713.0,68.3325,68.3407,67.9856,68.126,104713.0
2018-02-07 13:25:00,82.5,82.58,82.28,82.49,187172.0,68.1342,68.2003,67.9526,68.126,187172.0
2018-02-07 13:30:00,82.48,82.55,82.29,82.53,110003.0,68.1177,68.1755,67.9608,68.159,110003.0
2018-02-07 13:35:00,82.52,82.75,82.48,82.59,132811.0,68.1508,68.3407,68.1177,68.2086,132811.0
2018-02-07 13:40:00,82.6,82.83,82.57,82.79,66167.0,68.2168,68.4068,68.1921,68.3737,66167.0
2018-02-07 13:45:00,82.8,82.83,82.62,82.65,89172.0,68.382,68.4068,68.2333,68.2581,89172.0
2018-02-07 13:50:00,82.64,82.66,82.49,82.52,66600.0,68.2499,68.2664,68.126,68.1508,66600.0
2018-02-07 13:55:00,82.54,82.67,82.52,82.63,48046.0,68.1673,68.2746,68.1508,68.2416,48046.0
2018-02-07 14:00:00,82.62,82.62,82.28,82.38,123403.0,68.2333,68.2333,67.9526,68.0351,123403.0
2018-02-07 14:05:00,82.38,82.5,82.31,82.34,81711.0,68.0351,68.1342,67.9773,68.0021,81711.0
2018-02-07 14:10:00,82.34,82.52,82.34,82.42,90233.0,68.0021,68.1508,68.0021,68.0682,90233.0
2018-02-07 14:15:00,82.43,82.59,82.43,82.54,62031.0,68.0764,68.2086,68.0764,68.1673,62031.0
2018-02-07 14:20:00,82.56,82.56,82.41,82.41,44907.0,68.1838,68.1838,68.0599,68.0599,44907.0
2018-02-07 14:25:00,82.41,82.53,82.37,82.5,55187.0,68.0599,68.159,68.0269,68.1342,55187.0
2018-02-07 14:30:00,82.51,82.58,82.45,82.55,65136.0,68.1425,68.2003,68.0929,68.1755,65136.0
2018-02-07 14:35:00,82.54,82.65,82.53,82.53,129835.0,68.1673,68.2581,68.159,68.159,129835.0
2018-02-07 14:40:00,82.54,82.59,82.44,82.45,91238.0,68.1673,68.2086,68.0847,68.0929,91238.0
2018-02-07 14:45:00,82.46,82.47,82.29,82.33,70359.0,68.1012,68.1095,67.9608,67.9938,70359.0
2018-02-07 14:50:00,82.33,82.37,82.2,82.31,121900.0,67.9938,68.0269,67.8865,67.9773,121900.0
2018-02-07 14:55:00,82.3,82.52,82.26,82.51,85099.0,67.9691,68.1508,67.936,68.1425,85099.0
2018-02-07 15:00:00,82.5,82.64,82.44,82.56,75609.0,68.1342,68.2499,68.0847,68.1838,75609.0
2018-02-07 15:05:00,82.56,82.62,82.47,82.48,55384.0,68.1838,68.2333,68.1095,68.1177,55384.0
2018-02-07 15:10:00,82.49,82.53,82.4,82.52,92057.0,68.126,68.159,68.0517,68.1508,92057.0
2018-02-07 15:15:00,82.52,82.58,82.46,82.48,78758.0,68.1508,68.2003,68.1012,68.1177,78758.0
2018-02-07 15:20:00,82.47,82.59,82.42,82.5,114157.0,68.1095,68.2086,68.0682,68.1342,114157.0
2018-02-07 15:25:00,82.5,82.66,82.49,82.59,113366.0,68.1342,68.2664,68.126,68.2086,113366.0
2018-02-07 15:30:00,82.59,82.62,82.47,82.61,185049.0,68.2086,68.2333,68.1095,68.2251,185049.0
2018-02-07 15:35:00,82.6,82.7,82.57,82.59,232606.0,68.2168,68.2994,68.1921,68.2086,232606.0
2018-02-07 15:40:00,82.59,82.69,82.52,82.55,156394.0,68.2086,68.2912,68.1508,68.1755,156394.0
2018-02-07 15:45:00,82.55,82.55,82.22,82.27,236948.0,68.1755,68.1755,67.903,67.9443,236948.0
2018-02-07 15:50:00,82.26,82.29,81.93,82.05,334600.0,67.936,67.9608,67.6635,67.7626,334600.0
2018-02-07 15:55:00,82.05,82.12,81.82,81.83,460635.0,67.7626,67.8204,67.5727,67.5809,460635.0
2018-02-08 09:30:00,82.14,82.22,81.45,81.73,434749.0,67.8369,67.903,67.2671,67.4983,434749.0
2018-02-08 09:35:00,81.77,81.82,81.57,81.73,136939.0,67.5314,67.5727,67.3662,67.4983,136939.0
2018-02-08 09:40:00,81.73,81.78,81.51,81.65,159574.0,67.4983,67.5396,67.3166,67.4323,159574.0
2018-02-08 09:45:00,81.65,81.71,81.39,81.56,121388.0,67.4323,67.4818,67.2175,67.3579,121388.0
2018-02-08 09:50:00,81.56,81.76,81.5,81.61,170109.0,67.3579,67.5231,67.3084,67.3992,170109.0
2018-02-08 09:55:00,81.61,81.65,81.38,81.44,115358.0,67.3992,67.4323,67.2093,67.2588,115358.0
2018-02-08 10:00:00,81.45,81.46,81.23,81.29,160446.0,67.2671,67.2753,67.0854,67.1349,160446.0
2018-02-08 10:05:00,81.32,81.56,81.31,81.41,144565.0,67.1597,67.3579,67.1515,67.234,144565.0
2018-02-08 10:10:00,81.42,81.43,81.19,81.28,121111.0,67.2423,67.2506,67.0524,67.1267,121111.0
2018-02-08 10:15:00,81.27,81.32,81.04,81.06,109852.0,67.1184,67.1597,66.9285,66.945,109852.0
2018-02-08 10:20:00,81.04,81.14,81.0,81.08,117684.0,66.9285,67.0111,66.8954,66.9615,117684.0
2018-02-08 10:25:00,81.09,81.12,80.98,81.03,153503.0,66.9698,66.9945,66.8789,66.9202,153503.0
2018-02-08 10:30:00,81.02,81.22,80.98,81.11,89423.0,66.912,67.0771,66.8789,66.9863,89423.0
2018-02-08 10:35:00,81.12,81.26,81.08,81.25,75621.0,66.9945,67.1102,66.9615,67.1019,75621.0
2018-02-08 10:40:00,81.25,81.37,81.19,81.26,58829.0,67.1019,67.201,67.0524,67.1102,58829.0
2018-02-08 10:45:00,81.26,81.35,81.18,81.2,72750.0,67.1102,67.1845,67.0441,67.0606,72750.0
2018-02-08 10:50:00,81.21,81.29,81.12,81.2,68370.0,67.0689,67.1349,66.9945,67.0606,68370.0
2018-02-08 10:55:00,81.2,81.31,81.09,81.17,92125.0,67.0606,67.1515,66.9698,67.0358,92125.0
2018-02-08 11:00:00,81.18,81.3,81.08,81.29,64439.0,67.0441,67.1432,66.9615,67.1349,64439.0
2018-02-08 11:05:00,81.29,81.39,81.21,81.38,122957.0,67.1349,67.2175,67.0689,67.2093,122957.0
2018-02-08 11:10:00,81.37,81.51,81.28,81.35,159848.0,67.201,67.3166,67.1267,67.1845,159848.0
2018-02-08 11:15:00,81.35,81.46,81.19,81.37,163277.0,67.1845,67.2753,67.0524,67.201,163277.0
2018-02-08 11:20:00,81.37,81.44,81.3,81.39,122689.0,67.201,67.2588,67.1432,67.2175,122689.0
2018-02-08 11:25:00,81.38,81.42,81.14,81.23,90476.0,67.2093,67.2423,67.0111,67.0854,90476.0
2018-02-08 11:30:00,81.25,81.36,81.09,81.34,129022.0,67.1019,67.1928,66.9698,67.1762,129022.0
2018-02-08 11:35:00,81.34,81.56,81.28,81.44,97018.0,67.1762,67.3579,67.1267,67.2588,97018.0
2018-02-08 11:40:00,81.42,81.45,81.26,81.29,101357.0,67.2423,67.2671,67.1102,67.1349,101357.0
2018-02-08 11:45:00,81.27,81.41,81.17,81.25,143006.0,67.1184,67.234,67.0358,67.1019,143006.0
2018-02-08 11:50:00,81.26,81.64,81.25,81.45,179235.0,67.1102,67.424,67.1019,67.2671,179235.0
2018-02-08 11:55:00,81.44,81.49,81.18,81.2,99710.0,67.2588,67.3001,67.0441,67.0606,99710.0
2018-02-08 12:00:00,81.2,81.29,81.14,81.19,103244.0,67.0606,67.1349,67.0111,67.0524,103244.0
2018-02-08 12:05:00,81.21,81.23,81.01,81.1,82097.0,67.0689,67.0854,66.9037,66.978,82097.0
2018-02-08 12:10:00,81.11,81.24,81.11,81.11,81707.0,66.9863,67.0936,66.9863,66.9863,81707.0
2018-02-08 12:15:00,81.12,81.34,81.05,81.31,92006.0,66.9945,67.1762,66.9367,67.1515,92006.0
2018-02-08 12:20:00,81.31,81.31,81.08,81.09,91691.0,67.1515,67.1515,66.9615,66.9698,91691.0
2018-02-08 12:25:00,81.08,81.25,80.98,81.18,155207.0,66.9615,67.1019,66.8789,67.0441,155207.0
2018-02-08 12:30:00,81.19,81.23,80.98,81.1,123284.0,67.0524,67.0854,66.8789,66.978,123284.0
2018-02-08 12:35:00,81.09,81.2,80.94,81.13,128045.0,66.9698,67.0606,66.8459,67.0028,128045.0
2018-02-08 12:40:00,81.14,81.45,81.12,81.26,123495.0,67.0111,67.2671,66.9945,67.1102,123495.0
2018-02-08 12:45:00,81.25,81.25,81.04,81.16,90193.0,67.1019,67.1019,66.9285,67.0276,90193.0
2018-02-08 12:50:00,81.16,81.16,80.91,81.0,367580.0,67.0276,67.0276,66.8211,66.8954,367580.0
2018-02-08 12:55:00,81.0,81.14,80.89,81.1,160386.0,66.8954,67.0111,66.8046,66.978,160386.0
2018-02-08 13:00:00,81.08,81.14,80.91,80.95,168133.0,66.9615,67.0111,66.8211,66.8541,168133.0
2018-02-08 13:05:00,80.95,81.16,80.85,81.05,130054.0,66.8541,67.0276,66.7716,66.9367,130054.0
2018-02-08 13:10:00,81.05,81.19,80.96,81.05,131914.0,66.9367,67.0524,66.8624,66.9367,131914.0
2018-02-08 13:15:00,81.02,81.4,81.01,81.18,97392.0,66.912,67.2258,66.9037,67.0441,97392.0
2018-02-08 13:20:00,81.19,81.36,81.1,81.19,116801.0,67.0524,67.1928,66.978,67.0524,116801.0
2018-02-08 13:25:00,81.21,81.22,80.95,80.96,120538.0,67.0689,67.0771,66.8541,66.8624,120538.0
2018-02-08 13:30:00,80.95,81.08,80.87,81.03,140629.0,66.8541,66.9615,66.7881,66.9202,140629.0
2018-02-08 13:35:00,81.02,81.19,80.98,81.17,134622.0,66.912,67.0524,66.8789,67.0358,134622.0
2018-02-08 13:40:00,81.17,81.29,81.03,81.21,170637.0,67.0358,67.1349,66.9202,67.0689,170637.0
2018-02-08 13:45:00,81.2,81.35,81.12,81.2,165263.0,67.0606,67.1845,66.9945,67.0606,165263.0
2018-02-08 13:50:00,81.2,81.43,81.19,81.34,113452.0,67.0606,67.2506,67.0524,67.1762,113452.0
2018-02-08 13:55:00,81.35,81.38,81.16,81.28,107332.0,67.1845,67.2093,67.0276,67.1267,107332.0
2018-02-08 14:00:00,81.28,81.31,81.0,81.02,151526.0,67.1267,67.1515,66.8954,66.912,151526.0
2018-02-08 14:05:00,81.03,81.19,80.98,81.13,113973.0,66.9202,67.0524,66.8789,67.0028,113973.0
2018-02-08 14:10:00,81.13,81.23,81.08,81.19,94713.0,67.0028,67.0854,66.9615,67.0524,94713.0
2018-02-08 14:15:00,81.18,81.4,81.12,81.26,109734.0,67.0441,67.2258,66.9945,67.1102,109734.0
2018-02-08 14:20:00,81.27,81.33,81.13,81.26,105831.0,67.1184,67.168,67.0028,67.1102,105831.0
2018-02-08 14:25:00,81.26,81.27,81.07,81.15,114060.0,67.1102,67.1184,66.9532,67.0193,114060.0
2018-02-08 14:30:00,81.14,81.15,81.0,81.05,170311.0,67.0111,67.0193,66.8954,66.9367,170311.0
2018-02-08 14:35:00,81.05,81.23,80.96,81.19,121428.0,66.9367,67.0854,66.8624,67.0524,121428.0
2018-02-08 14:40:00,81.18,81.18,81.05,81.08,96841.0,67.0441,67.0441,66.9367,66.9615,96841.0
2018-02-08 14:45:00,81.07,81.26,81.06,81.21,95747.0,66.9532,67.1102,66.945,67.0689,95747.0
2018-02-08 14:50:00,81.22,81.24,81.01,81.03,108116.0,67.0771,67.0936,66.9037,66.9202,108116.0
2018-02-08 14:55:00,81.03,81.08,80.9,81.02,124772.0,66.9202,66.9615,66.8129,66.912,124772.0
2018-02-08 15:00:00,81.02,81.27,80.94,81.24,167110.0,66.912,67.1184,66.8459,67.0936,167110.0
2018-02-08 15:05:00,81.24,81.29,81.0,81.01,111009.0,67.0936,67.1349,66.8954,66.9037,111009.0
2018-02-08 15:10:00,81.0,81.08,80.91,80.97,126940.0,66.8954,66.9615,66.8211,66.8707,126940.0
2018-02-08 15:15:00,80.98,81.06,80.89,80.93,112856.0,66.8789,66.945,66.8046,66.8376,112856.0
2018-02-08 15:20:00,80.94,81.08,80.83,80.98,193696.0,66.8459,66.9615,66.755,66.8789,193696.0
2018-02-08 15:25:00,80.97,81.17,80.96,80.97,115792.0,66.8707,67.0358,66.8624,66.8707,115792.0
2018-02-08 15:30:00,80.96,81.04,80.84,80.85,151012.0,66.8624,66.9285,66.7633,66.7716,151012.0
2018-02-08 15:35:00,80.85,80.91,80.72,80.76,189728.0,66.7716,66.8211,66.6642,66.6972,189728.0
2018-02-08 15:40:00,80.76,80.93,80.59,80.91,254064.0,66.6972,66.8376,66.5568,66.8211,254064.0
2018-02-08 15:45:00,80.91,80.91,80.54,80.62,372455.0,66.8211,66.8211,66.5155,66.5816,372455.0
2018-02-08 15:50:00,80.62,80.71,80.54,80.65,666179.0,66.5816,66.6559,66.5155,66.6064,666179.0
2018-02-08 15:55:00,80.65,80.72,80.15,80.17,940686.0,66.6064,66.6642,66.1934,66.21,940686.0
2018-02-09 09:30:00,80.98,81.03,80.53,80.65,396482.0,66.8789,66.9202,66.5073,66.6064,396482.0
2018-02-09 09:35:00,80.65,80.7,80.37,80.4,212233.0,66.6064,66.6477,66.3751,66.3999,212233.0
2018-02-09 09:40:00,80.41,80.47,80.21,80.35,256122.0,66.4082,66.4577,66.243,66.3586,256122.0
2018-02-09 09:45:00,80.35,80.5,80.23,80.26,281224.0,66.3586,66.4825,66.2595,66.2843,281224.0
2018-02-09 09:50:00,80.26,80.32,79.91,80.09,560045.0,66.2843,66.3338,65.9952,66.1439,560045.0
2018-02-09 09:55:00,80.1,80.31,79.95,80.03,227077.0,66.1522,66.3256,66.0283,66.0943,227077.0
2018-02-09 10:00:00,80.03,80.21,80.03,80.03,208886.0,66.0943,66.243,66.0943,66.0943,208886.0
2018-02-09 10:05:00,80.02,80.17,79.93,80.13,276468.0,66.0861,66.21,66.0118,66.1769,276468.0
2018-02-09 10:10:00,80.13,80.16,80.04,80.08,172313.0,66.1769,66.2017,66.1026,66.1356,172313.0
2018-02-09 10:15:00,80.08,80.21,80.01,80.12,209319.0,66.1356,66.243,66.0778,66.1687,209319.0
2018-02-09 10:20:00,80.12,80.14,79.71,79.81,228324.0,66.1687,66.1852,65.8301,65.9127,228324.0
2018-02-09 10:25:00,79.81,80.03,79.81,79.87,225163.0,65.9127,66.0943,65.9127,65.9622,225163.0
2018-02-09 10:30:00,79.87,79.91,79.73,79.75,156486.0,65.9622,65.9952,65.8466,65.8631,156486.0
2018-02-09 10:35:00,79.76,79.91,79.73,79.79,152065.0,65.8714,65.9952,65.8466,65.8961,152065.0
2018-02-09 10:40:00,79.79,79.84,79.68,79.76,145669.0,65.8961,65.9374,65.8053,65.8714,145669.0
2018-02-09 10:45:00,79.76,79.8,79.48,79.67,330524.0,65.8714,65.9044,65.6401,65.797,330524.0
2018-02-09 10:50:00,79.66,80.03,79.58,79.95,204488.0,65.7888,66.0943,65.7227,66.0283,204488.0
2018-02-09 10:55:00,79.94,80.05,79.84,79.94,233567.0,66.02,66.1109,65.9374,66.02,233567.0
2018-02-09 11:00:00,79.94,79.98,79.77,79.81,259510.0,66.02,66.0531,65.8796,65.9127,259510.0
2018-02-09 11:05:00,79.81,79.91,79.65,79.87,152806.0,65.9127,65.9952,65.7805,65.9622,152806.0
2018-02-09 11:10:00,79.87,79.98,79.79,79.82,128194.0,65.9622,66.0531,65.8961,65.9209,128194.0
2018-02-09 11:15:00,79.82,79.83,79.54,79.72,143398.0,65.9209,65.9292,65.6897,65.8383,143398.0
2018-02-09 11:20:00,79.73,79.85,79.64,79.64,106522.0,65.8466,65.9457,65.7723,65.7723,106522.0
2018-02-09 11:25:00,79.63,79.77,79.61,79.74,161254.0,65.764,65.8796,65.7475,65.8548,161254.0
2018-02-09 11:30:00,79.73,79.85,79.67,79.78,146148.0,65.8466,65.9457,65.797,65.8879,146148.0
2018-02-09 11:35:00,79.79,79.9,79.72,79.74,133635.0,65.8961,65.987,65.8383,65.8548,133635.0
2018-02-09 11:40:00,79.74,79.79,79.68,79.75,97550.0,65.8548,65.8961,65.8053,65.8631,97550.0
2018-02-09 11:45:00,79.75,79.79,79.61,79.61,106312.0,65.8631,65.8961,65.7475,65.7475,106312.0
2018-02-09 11:50:00,79.62,79.67,79.54,79.61,143394.0,65.7557,65.797,65.6897,65.7475,143394.0
2018-02-09 11:55:00,79.61,79.68,79.49,79.52,190571.0,65.7475,65.8053,65.6484,65.6732,190571.0
2018-02-09 12:00:00,79.52,79.66,79.43,79.45,148098.0,65.6732,65.7888,65.5988,65.6153,148098.0
2018-02-09 12:05:00,79.46,79.52,79.23,79.23,276409.0,65.6236,65.6732,65.4336,65.4336,276409.0
2018-02-09 12:10:00,79.23,79.44,79.12,79.17,179753.0,65.4336,65.6071,65.3428,65.3841,179753.0
2018-02-09 12:15:00,79.17,79.37,79.12,79.3,186259.0,65.3841,65.5493,65.3428,65.4915,186259.0
2018-02-09 12:20:00,79.31,79.51,79.24,79.35,165344.0,65.4997,65.6649,65.4419,65.5328,165344.0
2018-02-09 12:25:00,79.34,79.34,79.16,79.18,107422.0,65.5245,65.5245,65.3758,65.3924,107422.0
2018-02-09 12:30:00,79.19,79.36,79.18,79.22,158976.0,65.4006,65.541,65.3924,65.4254,158976.0
2018-02-09 12:35:00,79.22,79.29,79.11,79.18,129139.0,65.4254,65.4832,65.3345,65.3924,129139.0
2018-02-09 12:40:00,79.16,79.3,79.14,79.24,120862.0,65.3758,65.4915,65.3593,65.4419,120862.0
2018-02-09 12:45:00,79.24,79.36,79.23,79.29,136067.0,65.4419,65.541,65.4336,65.4832,136067.0
2018-02-09 12:50:00,79.29,79.37,79.16,79.2,181661.0,65.4832,65.5493,65.3758,65.4089,181661.0
2018-02-09 12:55:00,79.21,79.48,79.15,79.42,151713.0,65.4171,65.6401,65.3676,65.5906,151713.0
2018-02-09 13:00:00,79.42,79.42,79.16,79.25,130276.0,65.5906,65.5906,65.3758,65.4502,130276.0
2018-02-09 13:05:00,79.25,79.29,79.11,79.12,110183.0,65.4502,65.4832,65.3345,65.3428,110183.0
2018-02-09 13:10:00,79.11,79.14,78.88,78.99,242634.0,65.3345,65.3593,65.1446,65.2354,242634.0
2018-02-09 13:15:00,78.98,79.11,78.92,79.04,118037.0,65.2272,65.3345,65.1776,65.2767,118037.0
2018-02-09 13:20:00,79.05,79.11,78.76,78.82,165719.0,65.285,65.3345,65.0455,65.095,165719.0
2018-02-09 13:25:00,78.8,78.96,78.71,78.77,214471.0,65.0785,65.2107,65.0042,65.0537,214471.0
2018-02-09 13:30:00,78.78,78.92,78.71,78.72,115718.0,65.062,65.1776,65.0042,65.0125,115718.0
2018-02-09 13:35:00,78.73,78.81,78.59,78.67,164055.0,65.0207,65.0868,64.9051,64.9712,164055.0
2018-02-09 13:40:00,78.65,78.84,78.64,78.76,211292.0,64.9546,65.1116,64.9464,65.0455,211292.0
2018-02-09 13:45:00,78.76,78.9,78.71,78.88,160618.0,65.0455,65.1611,65.0042,65.1446,160618.0
2018-02-09 13:50:00,78.9,79.06,78.83,79.03,152221.0,65.1611,65.2933,65.1033,65.2685,152221.0
2018-02-09 13:55:00,79.04,79.27,78.85,78.87,174944.0,65.2767,65.4667,65.1198,65.1363,174944.0
2018-02-09 14:00:00,78.85,79.46,78.85,79.21,199287.0,65.1198,65.6236,65.1198,65.4171,199287.0
2018-02-09 14:05:00,79.2,79.46,79.15,79.28,172431.0,65.4089,65.6236,65.3676,65.4749,172431.0
2018-02-09 14:10:00,79.28,79.6,79.23,79.37,211937.0,65.4749,65.7392,65.4336,65.5493,211937.0
2018-02-09 14:15:00,79.36,79.62,79.29,79.53,101688.0,65.541,65.7557,65.4832,65.6814,101688.0
2018-02-09 14:20:00,79.54,79.69,79.43,79.67,117467.0,65.6897,65.8135,65.5988,65.797,117467.0
2018-02-09 14:25:00,79.68,79.8,79.43,79.47,298570.0,65.8053,65.9044,65.5988,65.6319,298570.0
2018-02-09 14:30:00,79.46,79.53,79.24,79.25,300132.0,65.6236,65.6814,65.4419,65.4502,300132.0
2018-02-09 14:35:00,79.26,79.42,79.17,79.39,186807.0,65.4584,65.5906,65.3841,65.5658,186807.0
2018-02-09 14:40:00,79.4,79.49,79.14,79.29,242071.0,65.574,65.6484,65.3593,65.4832,242071.0
2018-02-09 14:45:00,79.29,79.35,79.07,79.15,212533.0,65.4832,65.5328,65.3015,65.3676,212533.0
2018-02-09 14:50:00,79.14,79.22,79.06,79.13,184570.0,65.3593,65.4254,65.2933,65.3511,184570.0
2018-02-09 14:55:00,79.12,79.13,78.94,79.03,177663.0,65.3428,65.3511,65.1941,65.2685,177663.0
2018-02-09 15:00:00,79.02,79.07,78.87,78.95,194859.0,65.2602,65.3015,65.1363,65.2024,194859.0
2018-02-09 15:05:00,78.94,79.0,78.68,78.76,317971.0,65.1941,65.2437,64.9794,65.0455,317971.0
2018-02-09 15:10:00,78.76,79.0,78.68,79.0,216955.0,65.0455,65.2437,64.9794,65.2437,216955.0
2018-02-09 15:15:00,79.0,79.12,78.86,79.1,213303.0,65.2437,65.3428,65.1281,65.3263,213303.0
2018-02-09 15:20:00,79.11,79.28,79.11,79.14,131257.0,65.3345,65.4749,65.3345,65.3593,131257.0
2018-02-09 15:25:00,79.14,79.42,79.08,79.28,192252.0,65.3593,65.5906,65.3098,65.4749,192252.0
2018-02-09 15:30:00,79.28,79.54,79.26,79.47,232422.0,65.4749,65.6897,65.4584,65.6319,232422.0
2018-02-09 15:35:00,79.48,79.54,79.29,79.43,240691.0,65.6401,65.6897,65.4832,65.5988,240691.0
2018-02-09 15:40:00,79.44,79.82,79.44,79.77,251432.0,65.6071,65.9209,65.6071,65.8796,251432.0
2018-02-09 15:45:00,79.78,80.2,79.77,80.08,420177.0,65.8879,66.2347,65.8796,66.1356,420177.0
2018-02-09 15:50:00,80.07,80.39,80.03,80.17,414513.0,66.1274,66.3917,66.0943,66.21,414513.0
2018-02-09 15:55:00,80.16,80.27,79.82,79.95,733700.0,66.2017,66.2926,65.9209,66.0283,733700.0
2018-02-12 09:30:00,80.61,80.98,80.58,80.86,427197.0,66.5733,66.8789,66.5486,66.7798,427197.0
2018-02-12 09:35:00,80.86,81.09,80.67,81.07,195320.0,66.7798,66.9698,66.6229,66.9532,195320.0
2018-02-12 09:40:00,81.08,81.42,81.08,81.34,240338.0,66.9615,67.2423,66.9615,67.1762,240338.0
2018-02-12 09:45:00,81.34,81.36,81.19,81.2,137266.0,67.1762,67.1928,67.0524,67.0606,137266.0
2018-02-12 09:50:00,81.2,81.36,81.17,81.22,147679.0,67.0606,67.1928,67.0358,67.0771,147679.0
2018-02-12 09:55:00,81.21,81.23,81.02,81.02,108508.0,67.0689,67.0854,66.912,66.912,108508.0
2018-02-12 10:00:00,81.01,81.19,80.93,81.13,219614.0,66.9037,67.0524,66.8376,67.0028,219614.0
2018-02-12 10:05:00,81.14,81.27,81.14,81.21,183528.0,67.0111,67.1184,67.0111,67.0689,183528.0
2018-02-12 10:10:00,81.2,81.21,80.95,81.0,151955.0,67.0606,67.0689,66.8541,66.8954,151955.0
2018-02-12 10:15:00,80.99,81.08,80.89,80.97,97498.0,66.8872,66.9615,66.8046,66.8707,97498.0
2018-02-12 10:20:00,80.98,80.98,80.78,80.79,113170.0,66.8789,66.8789,66.7137,66.722,113170.0
2018-02-12 10:25:00,80.78,80.99,80.72,80.96,106095.0,66.7137,66.8872,66.6642,66.8624,106095.0
2018-02-12 10:30:00,80.97,80.98,80.64,80.81,93708.0,66.8707,66.8789,66.5981,66.7385,93708.0
2018-02-12 10:35:00,80.8,80.93,80.76,80.79,57968.0,66.7303,66.8376,66.6972,66.722,57968.0
2018-02-12 10:40:00,80.81,80.83,80.62,80.64,81079.0,66.7385,66.755,66.5816,66.5981,81079.0
2018-02-12 10:45:00,80.63,80.78,80.62,80.76,73372.0,66.5899,66.7137,66.5816,66.6972,73372.0
2018-02-12 10:50:00,80.76,80.81,80.67,80.69,109193.0,66.6972,66.7385,66.6229,66.6394,109193.0
2018-02-12 10:55:00,80.69,80.75,80.58,80.73,90448.0,66.6394,66.689,66.5486,66.6725,90448.0
2018-02-12 11:00:00,80.73,80.83,80.59,80.8,109527.0,66.6725,66.755,66.5568,66.7303,109527.0
2018-02-12 11:05:00,80.8,80.92,80.79,80.87,89467.0,66.7303,66.8294,66.722,66.7881,89467.0
2018-02-12 11:10:00,80.88,81.01,80.83,80.98,98667.0,66.7963,66.9037,66.755,66.8789,98667.0
2018-02-12 11:15:00,80.97,80.99,80.87,80.92,84020.0,66.8707,66.8872,66.7881,66.8294,84020.0
2018-02-12 11:20:00,80.93,81.04,80.89,81.03,100574.0,66.8376,66.9285,66.8046,66.9202,100574.0
2018-02-12 11:25:00,81.04,81.04,80.93,80.98,94567.0,66.9285,66.9285,66.8376,66.8789,94567.0
2018-02-12 11:30:00,80.98,80.99,80.83,80.89,91263.0,66.8789,66.8872,66.755,66.8046,91263.0
2018-02-12 11:35:00,80.88,80.95,80.84,80.94,53213.0,66.7963,66.8541,66.7633,66.8459,53213.0
2018-02-12 11:40:00,80.93,80.96,80.86,80.88,69136.0,66.8376,66.8624,66.7798,66.7963,69136.0
2018-02-12 11:45:00,80.89,81.02,80.87,81.0,98301.0,66.8046,66.912,66.7881,66.8954,98301.0
2018-02-12 11:50:00,81.0,81.04,80.96,81.01,82858.0,66.8954,66.9285,66.8624,66.9037,82858.0
2018-02-12 11:55:00,81.02,81.09,80.99,81.07,73512.0,66.912,66.9698,66.8872,66.9532,73512.0
2018-02-12 12:00:00,81.08,81.17,81.06,81.15,67665.0,66.9615,67.0358,66.945,67.0193,67665.0
2018-02-12 12:05:00,81.15,81.26,81.12,81.24,96784.0,67.0193,67.1102,66.9945,67.0936,96784.0
2018-02-12 12:10:00,81.25,81.42,81.2,81.41,75433.0,67.1019,67.2423,67.0606,67.234,75433.0
2018-02-12 12:15:00,81.41,81.54,81.38,81.54,137362.0,67.234,67.3414,67.2093,67.3414,137362.0
2018-02-12 12:20:00,81.54,81.59,81.51,81.58,81740.0,67.3414,67.3827,67.3166,67.3744,81740.0
2018-02-12 12:25:00,81.57,81.59,81.52,81.53,58032.0,67.3662,67.3827,67.3249,67.3331,58032.0
2018-02-12 12:30:00,81.53,81.55,81.5,81.54,68245.0,67.3331,67.3497,67.3084,67.3414,68245.0
2018-02-12 12:35:00,81.55,81.56,81.47,81.54,59880.0,67.3497,67.3579,67.2836,67.3414,59880.0
2018-02-12 12:40:00,81.55,81.57,81.49,81.52,45863.0,67.3497,67.3662,67.3001,67.3249,45863.0
2018-02-12 12:45:00,81.52,81.53,81.4,81.4,78847.0,67.3249,67.3331,67.2258,67.2258,78847.0
2018-02-12 12:50:00,81.41,81.44,81.33,81.33,60688.0,67.234,67.2588,67.168,67.168,60688.0
2018-02-12 12:55:00,81.34,81.43,81.3,81.43,60724.0,67.1762,67.2506,67.1432,67.2506,60724.0
2018-02-12 13:00:00,81.43,81.53,81.42,81.51,49914.0,67.2506,67.3331,67.2423,67.3166,49914.0
2018-02-12 13:05:00,81.51,81.51,81.33,81.36,53086.0,67.3166,67.3166,67.168,67.1928,53086.0
2018-02-12 13:10:00,81.37,81.49,81.34,81.46,59457.0,67.201,67.3001,67.1762,67.2753,59457.0
2018-02-12 13:15:00,81.46,81.47,81.37,81.38,33499.0,67.2753,67.2836,67.201,67.2093,33499.0
2018-02-12 13:20:00,81.38,81.38,81.29,81.3,43682.0,67.2093,67.2093,67.1349,67.1432,43682.0
2018-02-12 13:25:00,81.29,81.29,81.2,81.23,44313.0,67.1349,67.1349,67.0606,67.0854,44313.0
2018-02-12 13:30:00,81.23,81.28,81.18,81.2,50155.0,67.0854,67.1267,67.0441,67.0606,50155.0
2018-02-12 13:35:00,81.21,81.22,81.14,81.14,35149.0,67.0689,67.0771,67.0111,67.0111,35149.0
2018-02-12 13:40:00,81.14,81.2,81.13,81.17,56863.0,67.0111,67.0606,67.0028,67.0358,56863.0
2018-02-12 13:45:00,81.17,81.22,81.09,81.17,70859.0,67.0358,67.0771,66.9698,67.0358,70859.0
2018-02-12 13:50:00,81.18,81.39,81.18,81.39,66102.0,67.0441,67.2175,67.0441,67.2175,66102.0
2018-02-12 13:55:00,81.39,81.49,81.36,81.4,65243.0,67.2175,67.3001,67.1928,67.2258,65243.0
2018-02-12 14:00:00,81.41,81.43,81.32,81.34,82450.0,67.234,67.2506,67.1597,67.1762,82450.0
2018-02-12 14:05:00,81.33,81.36,81.23,81.29,67792.0,67.168,67.1928,67.0854,67.1349,67792.0
2018-02-12 14:10:00,81.3,81.34,81.24,81.28,54328.0,67.1432,67.1762,67.0936,67.1267,54328.0
2018-02-12 14:15:00,81.28,81.31,81.25,81.3,39387.0,67.1267,67.1515,67.1019,67.1432,39387.0
2018-02-12 14:20:00,81.3,81.32,81.23,81.25,55888.0,67.1432,67.1597,67.0854,67.1019,55888.0
2018-02-12 14:25:00,81.25,81.3,81.19,81.27,57782.0,67.1019,67.1432,67.0524,67.1184,57782.0
2018-02-12 14:30:00,81.28,81.37,81.27,81.32,60329.0,67.1267,67.201,67.1184,67.1597,60329.0
2018-02-12 14:35:00,81.32,81.47,81.31,81.47,92213.0,67.1597,67.2836,67.1515,67.2836,92213.0
2018-02-12 14:40:00,81.46,81.52,81.4,81.4,72460.0,67.2753,67.3249,67.2258,67.2258,72460.0
2018-02-12 14:45:00,81.39,81.44,81.37,81.4,68456.0,67.2175,67.2588,67.201,67.2258,68456.0
2018-02-12 14:50:00,81.4,81.46,81.33,81.45,98417.0,67.2258,67.2753,67.168,67.2671,98417.0
2018-02-12 14:55:00,81.45,81.53,81.44,81.47,91788.0,67.2671,67.3331,67.2588,67.2836,91788.0
2018-02-12 15:00:00,81.48,81.49,81.38,81.4,69444.0,67.2919,67.3001,67.2093,67.2258,69444.0
2018-02-12 15:05:00,81.41,81.51,81.4,81.46,63447.0,67.234,67.3166,67.2258,67.2753,63447.0
2018-02-12 15:10:00,81.45,81.58,81.37,81.55,124491.0,67.2671,67.3744,67.201,67.3497,124491.0
2018-02-12 15:15:00,81.54,81.56,81.49,81.53,77848.0,67.3414,67.3579,67.3001,67.3331,77848.0
2018-02-12 15:20:00,81.53,81.62,81.53,81.59,94771.0,67.3331,67.4075,67.3331,67.3827,94771.0
2018-02-12 15:25:00,81.6,81.63,81.54,81.59,124813.0,67.391,67.4157,67.3414,67.3827,124813.0
2018-02-12 15:30:00,81.59,81.67,81.45,81.48,162035.0,67.3827,67.4488,67.2671,67.2919,162035.0
2018-02-12 15:35:00,81.48,81.52,81.25,81.34,136395.0,67.2919,67.3249,67.1019,67.1762,136395.0
2018-02-12 15:40:00,81.34,81.45,81.32,81.44,162230.0,67.1762,67.2671,67.1597,67.2588,162230.0
2018-02-12 15:45:00,81.43,81.43,81.09,81.28,414370.0,67.2506,67.2506,66.9698,67.1267,414370.0
2018-02-12 15:50:00,81.28,81.47,81.22,81.42,270792.0,67.1267,67.2836,67.0771,67.2423,270792.0
2018-02-12 15:55:00,81.42,81.43,81.16,81.32,497766.0,67.2423,67.2506,67.0276,67.1597,497766.0
2018-02-13 09:30:00,81.15,81.48,81.04,81.24,468500.0,67.0193,67.2919,66.9285,67.0936,468500.0
2018-02-13 09:35:00,81.24,81.64,81.19,81.59,140223.0,67.0936,67.424,67.0524,67.3827,140223.0
2018-02-13 09:40:00,81.59,81.75,81.56,81.69,216346.0,67.3827,67.5148,67.3579,67.4653,216346.0
2018-02-13 09:45:00,81.69,81.72,81.41,81.44,160909.0,67.4653,67.4901,67.234,67.2588,160909.0
2018-02-13 09:50:00,81.44,81.53,81.42,81.44,127628.0,67.2588,67.3331,67.2423,67.2588,127628.0
2018-02-13 09:55:00,81.44,81.45,81.31,81.36,120717.0,67.2588,67.2671,67.1515,67.1928,120717.0
2018-02-13 10:00:00,81.36,81.41,81.13,81.21,172263.0,67.1928,67.234,67.0028,67.0689,172263.0
2018-02-13 10:05:00,81.22,81.29,81.15,81.17,83657.0,67.0771,67.1349,67.0193,67.0358,83657.0
2018-02-13 10:10:00,81.17,81.36,81.16,81.28,86305.0,67.0358,67.1928,67.0276,67.1267,86305.0
2018-02-13 10:15:00,81.28,81.3,81.14,81.24,74426.0,67.1267,67.1432,67.0111,67.0936,74426.0
2018-02-13 10:20:00,81.24,81.34,81.21,81.25,62800.0,67.0936,67.1762,67.0689,67.1019,62800.0
2018-02-13 10:25:00,81.25,81.25,81.0,81.0,73252.0,67.1019,67.1019,66.8954,66.8954,73252.0
2018-02-13 10:30:00,81.01,81.05,80.91,81.02,84963.0,66.9037,66.9367,66.8211,66.912,84963.0
2018-02-13 10:35:00,81.02,81.12,81.0,81.12,79577.0,66.912,66.9945,66.8954,66.9945,79577.0
2018-02-13 10:40:00,81.12,81.31,81.12,81.27,246506.0,66.9945,67.1515,66.9945,67.1184,246506.0
2018-02-13 10:45:00,81.27,81.35,81.23,81.31,103204.0,67.1184,67.1845,67.0854,67.1515,103204.0
2018-02-13 10:50:00,81.32,81.42,81.29,81.31,207531.0,67.1597,67.2423,67.1349,67.1515,207531.0
2018-02-13 10:55:00,81.32,81.34,81.27,81.27,86809.0,67.1597,67.1762,67.1184,67.1184,86809.0
2018-02-13 11:00:00,81.27,81.35,81.18,81.27,131154.0,67.1184,67.1845,67.0441,67.1184,131154.0
2018-02-13 11:05:00,81.26,81.32,81.22,81.32,119622.0,67.1102,67.1597,67.0771,67.1597,119622.0
2018-02-13 11:10:00,81.33,81.41,81.29,81.31,102464.0,67.168,67.234,67.1349,67.1515,102464.0
2018-02-13 11:15:00,81.3,81.37,81.22,81.36,85923.0,67.1432,67.201,67.0771,67.1928,85923.0
2018-02-13 11:20:00,81.35,81.42,81.24,81.41,72300.0,67.1845,67.2423,67.0936,67.234,72300.0
2018-02-13 11:25:00,81.41,81.45,81.28,81.31,103377.0,67.234,67.2671,67.1267,67.1515,103377.0
2018-02-13 11:30:00,81.32,81.34,81.27,81.3,155634.0,67.1597,67.1762,67.1184,67.1432,155634.0
2018-02-13 11:35:00,81.3,81.35,81.24,81.35,105452.0,67.1432,67.1845,67.0936,67.1845,105452.0
2018-02-13 11:40:00,81.36,81.37,81.21,81.25,86870.0,67.1928,67.201,67.0689,67.1019,86870.0
2018-02-13 11:45:00,81.25,81.37,81.22,81.37,52846.0,67.1019,67.201,67.0771,67.201,52846.0
2018-02-13 11:50:00,81.37,81.44,81.36,81.4,47547.0,67.201,67.2588,67.1928,67.2258,47547.0
2018-02-13 11:55:00,81.38,81.47,81.38,81.41,34727.0,67.2093,67.2836,67.2093,67.234,34727.0
2018-02-13 12:00:00,81.41,81.46,81.35,81.39,83771.0,67.234,67.2753,67.1845,67.2175,83771.0
2018-02-13 12:05:00,81.39,81.41,81.31,81.39,50242.0,67.2175,67.234,67.1515,67.2175,50242.0
2018-02-13 12:10:00,81.4,81.47,81.36,81.44,52701.0,67.2258,67.2836,67.1928,67.2588,52701.0
2018-02-13 12:15:00,81.43,81.51,81.42,81.51,81336.0,67.2506,67.3166,67.2423,67.3166,81336.0
2018-02-13 12:20:00,81.52,81.56,81.48,81.5,54328.0,67.3249,67.3579,67.2919,67.3084,54328.0
2018-02-13 12:25:00,81.5,81.55,81.48,81.5,56844.0,67.3084,67.3497,67.2919,67.3084,56844.0
2018-02-13 12:30:00,81.5,81.51,81.38,81.39,51332.0,67.3084,67.3166,67.2093,67.2175,51332.0
2018-02-13 12:35:00,81.38,81.43,81.37,81.4,43459.0,67.2093,67.2506,67.201,67.2258,43459.0
2018-02-13 12:40:00,81.41,81.49,81.39,81.46,46243.0,67.234,67.3001,67.2175,67.2753,46243.0
2018-02-13 12:45:00,81.46,81.49,81.38,81.42,38920.0,67.2753,67.3001,67.2093,67.2423,38920.0
2018-02-13 12:50:00,81.43,81.5,81.43,81.45,48186.0,67.2506,67.3084,67.2506,67.2671,48186.0
2018-02-13 12:55:00,81.44,81.47,81.28,81.29,39110.0,67.2588,67.2836,67.1267,67.1349,39110.0
2018-02-13 13:00:00,81.29,81.32,81.27,81.29,30839.0,67.1349,67.1597,67.1184,67.1349,30839.0
2018-02-13 13:05:00,81.29,81.29,81.23,81.28,31296.0,67.1349,67.1349,67.0854,67.1267,31296.0
2018-02-13 13:10:00,81.29,81.39,81.26,81.35,53285.0,67.1349,67.2175,67.1102,67.1845,53285.0
2018-02-13 13:15:00,81.36,81.51,81.36,81.51,61712.0,67.1928,67.3166,67.1928,67.3166,61712.0
2018-02-13 13:20:00,81.52,81.64,81.51,81.59,87227.0,67.3249,67.424,67.3166,67.3827,87227.0
2018-02-13 13:25:00,81.59,81.62,81.55,81.58,86462.0,67.3827,67.4075,67.3497,67.3744,86462.0
2018-02-13 13:30:00,81.58,81.59,81.45,81.51,38708.0,67.3744,67.3827,67.2671,67.3166,38708.0
2018-02-13 13:35:00,81.52,81.64,81.51,81.61,39694.0,67.3249,67.424,67.3166,67.3992,39694.0
2018-02-13 13:40:00,81.62,81.63,81.55,81.55,40791.0,67.4075,67.4157,67.3497,67.3497,40791.0
2018-02-13 13:45:00,81.55,81.58,81.52,81.52,33467.0,67.3497,67.3744,67.3249,67.3249,33467.0
2018-02-13 13:50:00,81.52,81.55,81.48,81.5,39587.0,67.3249,67.3497,67.2919,67.3084,39587.0
2018-02-13 13:55:00,81.5,81.55,81.47,81.55,35252.0,67.3084,67.3497,67.2836,67.3497,35252.0
2018-02-13 14:00:00,81.55,81.64,81.55,81.59,47140.0,67.3497,67.424,67.3497,67.3827,47140.0
2018-02-13 14:05:00,81.59,81.62,81.53,81.59,49774.0,67.3827,67.4075,67.3331,67.3827,49774.0
2018-02-13 14:10:00,81.59,81.67,81.57,81.59,75725.0,67.3827,67.4488,67.3662,67.3827,75725.0
2018-02-13 14:15:00,81.59,81.63,81.53,81.56,137725.0,67.3827,67.4157,67.3331,67.3579,137725.0
2018-02-13 14:20:00,81.56,81.61,81.52,81.61,171893.0,67.3579,67.3992,67.3249,67.3992,171893.0
2018-02-13 14:25:00,81.61,81.65,81.59,81.64,105314.0,67.3992,67.4323,67.3827,67.424,105314.0
2018-02-13 14:30:00,81.64,81.66,81.58,81.64,60424.0,67.424,67.4405,67.3744,67.424,60424.0
2018-02-13 14:35:00,81.64,81.67,81.58,81.59,205864.0,67.424,67.4488,67.3744,67.3827,205864.0
2018-02-13 14:40:00,81.59,81.59,81.52,81.58,75247.0,67.3827,67.3827,67.3249,67.3744,75247.0
2018-02-13 14:45:00,81.58,81.59,81.55,81.59,111396.0,67.3744,67.3827,67.3497,67.3827,111396.0
2018-02-13 14:50:00,81.6,81.66,81.57,81.61,68588.0,67.391,67.4405,67.3662,67.3992,68588.0
2018-02-13 14:55:00,81.6,81.72,81.59,81.67,115307.0,67.391,67.4901,67.3827,67.4488,115307.0
2018-02-13 15:00:00,81.67,81.71,81.61,81.68,116572.0,67.4488,67.4818,67.3992,67.457,116572.0
2018-02-13 15:05:00,81.67,81.74,81.67,81.71,60530.0,67.4488,67.5066,67.4488,67.4818,60530.0
2018-02-13 15:10:00,81.71,81.77,81.66,81.77,85574.0,67.4818,67.5314,67.4405,67.5314,85574.0
2018-02-13 15:15:00,81.77,81.82,81.73,81.8,93070.0,67.5314,67.5727,67.4983,67.5561,93070.0
2018-02-13 15:20:00,81.79,81.79,81.69,81.74,123245.0,67.5479,67.5479,67.4653,67.5066,123245.0
2018-02-13 15:25:00,81.74,81.81,81.73,81.77,60196.0,67.5066,67.5644,67.4983,67.5314,60196.0
2018-02-13 15:30:00,81.77,81.82,81.73,81.78,62246.0,67.5314,67.5727,67.4983,67.5396,62246.0
2018-02-13 15:35:00,81.78,81.83,81.75,81.78,72181.0,67.5396,67.5809,67.5148,67.5396,72181.0
2018-02-13 15:40:00,81.79,81.79,81.53,81.57,160098.0,67.5479,67.5479,67.3331,67.3662,160098.0
2018-02-13 15:45:00,81.57,81.67,81.56,81.59,99676.0,67.3662,67.4488,67.3579,67.3827,99676.0
2018-02-13 15:50:00,81.59,81.67,81.58,81.66,135132.0,67.3827,67.4488,67.3744,67.4405,135132.0
2018-02-13 15:55:00,81.65,81.66,81.46,81.5,332963.0,67.4323,67.4405,67.2753,67.3084,332963.0
2018-02-14 09:30:00,81.06,81.26,80.97,81.02,337184.0,66.945,67.1102,66.8707,66.912,337184.0
2018-02-14 09:35:00,81.01,81.13,80.8,80.82,178881.0,66.9037,67.0028,66.7303,66.7468,178881.0
2018-02-14 09:40:00,80.83,80.85,80.48,80.61,186480.0,66.755,66.7716,66.466,66.5733,186480.0
2018-02-14 09:45:00,80.62,80.63,80.43,80.49,148602.0,66.5816,66.5899,66.4247,66.4742,148602.0
2018-02-14 09:50:00,80.5,80.59,80.45,80.59,127262.0,66.4825,66.5568,66.4412,66.5568,127262.0
2018-02-14 09:55:00,80.59,80.62,80.44,80.46,205474.0,66.5568,66.5816,66.433,66.4495,205474.0
2018-02-14 10:00:00,80.45,80.55,80.41,80.43,117620.0,66.4412,66.5238,66.4082,66.4247,117620.0
2018-02-14 10:05:00,80.42,80.69,80.41,80.66,114401.0,66.4164,66.6394,66.4082,66.6146,114401.0
2018-02-14 10:10:00,80.66,80.92,80.66,80.83,114498.0,66.6146,66.8294,66.6146,66.755,114498.0
2018-02-14 10:15:00,80.83,80.84,80.74,80.83,53501.0,66.755,66.7633,66.6807,66.755,53501.0
2018-02-14 10:20:00,80.83,80.96,80.83,80.89,111532.0,66.755,66.8624,66.755,66.8046,111532.0
2018-02-14 10:25:00,80.89,80.89,80.62,80.65,126272.0,66.8046,66.8046,66.5816,66.6064,126272.0
2018-02-14 10:30:00,80.66,80.8,80.62,80.66,106537.0,66.6146,66.7303,66.5816,66.6146,106537.0
2018-02-14 10:35:00,80.66,80.8,80.59,80.79,112732.0,66.6146,66.7303,66.5568,66.722,112732.0
2018-02-14 10:40:00,80.78,80.78,80.6,80.61,131413.0,66.7137,66.7137,66.5651,66.5733,131413.0
2018-02-14 10:45:00,80.61,80.68,80.59,80.65,136895.0,66.5733,66.6312,66.5568,66.6064,136895.0
2018-02-14 10:50:00,80.64,80.72,80.6,80.68,80349.0,66.5981,66.6642,66.5651,66.6312,80349.0
2018-02-14 10:55:00,80.69,80.81,80.68,80.69,55024.0,66.6394,66.7385,66.6312,66.6394,55024.0
2018-02-14 11:00:00,80.69,80.77,80.68,80.7,74427.0,66.6394,66.7055,66.6312,66.6477,74427.0
2018-02-14 11:05:00,80.71,80.72,80.56,80.56,111750.0,66.6559,66.6642,66.5321,66.5321,111750.0
2018-02-14 11:10:00,80.56,80.62,80.54,80.55,103357.0,66.5321,66.5816,66.5155,66.5238,103357.0
2018-02-14 11:15:00,80.57,80.63,80.54,80.63,101061.0,66.5403,66.5899,66.5155,66.5899,101061.0
2018-02-14 11:20:00,80.62,80.65,80.53,80.58,86517.0,66.5816,66.6064,66.5073,66.5486,86517.0
2018-02-14 11:25:00,80.58,80.73,80.55,80.69,83422.0,66.5486,66.6725,66.5238,66.6394,83422.0
2018-02-14 11:30:00,80.7,80.73,80.64,80.64,54465.0,66.6477,66.6725,66.5981,66.5981,54465.0
2018-02-14 11:35:00,80.65,80.65,80.51,80.54,103255.0,66.6064,66.6064,66.4908,66.5155,103255.0
2018-02-14 11:40:00,80.54,80.63,80.52,80.6,70335.0,66.5155,66.5899,66.499,66.5651,70335.0
2018-02-14 11:45:00,80.6,80.63,80.46,80.47,100761.0,66.5651,66.5899,66.4495,66.4577,100761.0
2018-02-14 11:50:00,80.47,80.51,80.42,80.51,74307.0,66.4577,66.4908,66.4164,66.4908,74307.0
2018-02-14 11:55:00,80.5,80.52,80.46,80.51,49247.0,66.4825,66.499,66.4495,66.4908,49247.0
2018-02-14 12:00:00,80.51,80.63,80.5,80.61,51756.0,66.4908,66.5899,66.4825,66.5733,51756.0
2018-02-14 12:05:00,80.62,80.63,80.51,80.53,47199.0,66.5816,66.5899,66.4908,66.5073,47199.0
2018-02-14 12:10:00,80.54,80.56,80.43,80.44,68048.0,66.5155,66.5321,66.4247,66.433,68048.0
2018-02-14 12:15:00,80.44,80.45,80.28,80.33,68690.0,66.433,66.4412,66.3008,66.3421,68690.0
2018-02-14 12:20:00,80.32,80.38,80.27,80.38,50877.0,66.3338,66.3834,66.2926,66.3834,50877.0
2018-02-14 12:25:00,80.38,80.48,80.37,80.41,59139.0,66.3834,66.466,66.3751,66.4082,59139.0
2018-02-14 12:30:00,80.4,80.41,80.34,80.37,86129.0,66.3999,66.4082,66.3504,66.3751,86129.0
2018-02-14 12:35:00,80.37,80.43,80.37,80.39,47153.0,66.3751,66.4247,66.3751,66.3917,47153.0
2018-02-14 12:40:00,80.4,80.48,80.36,80.46,41241.0,66.3999,66.466,66.3669,66.4495,41241.0
2018-02-14 12:45:00,80.46,80.48,80.4,80.4,33933.0,66.4495,66.466,66.3999,66.3999,33933.0
2018-02-14 12:50:00,80.4,80.5,80.39,80.5,61075.0,66.3999,66.4825,66.3917,66.4825,61075.0
2018-02-14 12:55:00,80.49,80.59,80.44,80.59,60190.0,66.4742,66.5568,66.433,66.5568,60190.0
2018-02-14 13:00:00,80.59,80.73,80.57,80.65,77697.0,66.5568,66.6725,66.5403,66.6064,77697.0
2018-02-14 13:05:00,80.64,80.79,80.63,80.66,64265.0,66.5981,66.722,66.5899,66.6146,64265.0
2018-02-14 13:10:00,80.67,80.79,80.66,80.75,55229.0,66.6229,66.722,66.6146,66.689,55229.0
2018-02-14 13:15:00,80.75,80.83,80.75,80.81,32793.0,66.689,66.755,66.689,66.7385,32793.0
2018-02-14 13:20:00,80.81,80.93,80.78,80.85,47857.0,66.7385,66.8376,66.7137,66.7716,47857.0
2018-02-14 13:25:00,80.85,80.87,80.74,80.74,60681.0,66.7716,66.7881,66.6807,66.6807,60681.0
2018-02-14 13:30:00,80.76,80.82,80.73,80.81,77299.0,66.6972,66.7468,66.6725,66.7385,77299.0
2018-02-14 13:35:00,80.81,80.84,80.77,80.84,44192.0,66.7385,66.7633,66.7055,66.7633,44192.0
2018-02-14 13:40:00,80.85,80.94,80.83,80.91,54908.0,66.7716,66.8459,66.755,66.8211,54908.0
2018-02-14 13:45:00,80.91,80.96,80.83,80.96,237485.0,66.8211,66.8624,66.755,66.8624,237485.0
2018-02-14 13:50:00,80.95,80.99,80.9,80.95,87937.0,66.8541,66.8872,66.8129,66.8541,87937.0
2018-02-14 13:55:00,80.95,80.97,80.86,80.88,45202.0,66.8541,66.8707,66.7798,66.7963,45202.0
2018-02-14 14:00:00,80.88,80.95,80.86,80.9,71409.0,66.7963,66.8541,66.7798,66.8129,71409.0
2018-02-14 14:05:00,80.92,81.01,80.91,81.01,62115.0,66.8294,66.9037,66.8211,66.9037,62115.0
2018-02-14 14:10:00,81.0,81.05,80.96,81.02,59426.0,66.8954,66.9367,66.8624,66.912,59426.0
2018-02-14 14:15:00,81.02,81.02,80.96,81.02,65171.0,66.912,66.912,66.8624,66.912,65171.0
2018-02-14 14:20:00,81.02,81.02,80.86,80.89,95988.0,66.912,66.912,66.7798,66.8046,95988.0
2018-02-14 14:25:00,80.89,80.95,80.76,80.78,123245.0,66.8046,66.8541,66.6972,66.7137,123245.0
2018-02-14 14:30:00,80.78,80.81,80.72,80.79,102183.0,66.7137,66.7385,66.6642,66.722,102183.0
2018-02-14 14:35:00,80.78,80.84,80.75,80.83,55256.0,66.7137,66.7633,66.689,66.755,55256.0
2018-02-14 14:40:00,80.83,80.86,80.78,80.8,51945.0,66.755,66.7798,66.7137,66.7303,51945.0
2018-02-14 14:45:00,80.8,80.87,80.78,80.86,62217.0,66.7303,66.7881,66.7137,66.7798,62217.0
2018-02-14 14:50:00,80.86,80.96,80.86,80.95,37012.0,66.7798,66.8624,66.7798,66.8541,37012.0
2018-02-14 14:55:00,80.94,80.95,80.87,80.92,44534.0,66.8459,66.8541,66.7881,66.8294,44534.0
2018-02-14 15:00:00,80.92,81.0,80.92,80.98,63820.0,66.8294,66.8954,66.8294,66.8789,63820.0
2018-02-14 15:05:00,80.98,80.99,80.85,80.85,105026.0,66.8789,66.8872,66.7716,66.7716,105026.0
2018-02-14 15:10:00,80.86,80.91,80.85,80.86,67905.0,66.7798,66.8211,66.7716,66.7798,67905.0
2018-02-14 15:15:00,80.86,80.87,80.81,80.83,94347.0,66.7798,66.7881,66.7385,66.755,94347.0
2018-02-14 15:20:00,80.82,80.85,80.75,80.76,82681.0,66.7468,66.7716,66.689,66.6972,82681.0
2018-02-14 15:25:00,80.76,80.85,80.74,80.74,72302.0,66.6972,66.7716,66.6807,66.6807,72302.0
2018-02-14 15:30:00,80.74,80.79,80.68,80.7,112360.0,66.6807,66.722,66.6312,66.6477,112360.0
2018-02-14 15:35:00,80.69,80.79,80.68,80.78,92287.0,66.6394,66.722,66.6312,66.7137,92287.0
2018-02-14 15:40:00,80.78,80.81,80.65,80.65,87797.0,66.7137,66.7385,66.6064,66.6064,87797.0
2018-02-14 15:45:00,80.65,80.74,80.61,80.62,172742.0,66.6064,66.6807,66.5733,66.5816,172742.0
2018-02-14 15:50:00,80.61,80.75,80.61,80.7,156104.0,66.5733,66.689,66.5733,66.6477,156104.0
2018-02-14 15:55:00,80.71,80.71,80.63,80.69,306432.0,66.6559,66.6559,66.5899,66.6394,306432.0
2018-02-15 09:30:00,80.97,80.97,80.5,80.58,462560.0,66.8707,66.8707,66.4825,66.5486,462560.0
2018-02-15 09:35:00,80.58,80.85,80.57,80.81,158536.0,66.5486,66.7716,66.5403,66.7385,158536.0
2018-02-15 09:40:00,80.81,80.95,80.81,80.9,91769.0,66.7385,66.8541,66.7385,66.8129,91769.0
2018-02-15 09:45:00,80.89,81.04,80.83,81.03,102765.0,66.8046,66.9285,66.755,66.9202,102765.0
2018-02-15 09:50:00,81.03,81.06,80.88,80.89,90401.0,66.9202,66.945,66.7963,66.8046,90401.0
2018-02-15 09:55:00,80.9,80.9,80.69,80.69,88777.0,66.8129,66.8129,66.6394,66.6394,88777.0
2018-02-15 10:00:00,80.7,80.92,80.68,80.9,112559.0,66.6477,66.8294,66.6312,66.8129,112559.0
2018-02-15 10:05:00,80.89,81.0,80.89,80.96,85748.0,66.8046,66.8954,66.8046,66.8624,85748.0
2018-02-15 10:10:00,80.95,80.97,80.86,80.93,68891.0,66.8541,66.8707,66.7798,66.8376,68891.0
2018-02-15 10:15:00,80.94,81.02,80.9,81.0,71090.0,66.8459,66.912,66.8129,66.8954,71090.0
2018-02-15 10:20:00,81.0,81.16,80.98,81.14,78896.0,66.8954,67.0276,66.8789,67.0111,78896.0
2018-02-15 10:25:00,81.13,81.22,81.11,81.12,126095.0,67.0028,67.0771,66.9863,66.9945,126095.0
2018-02-15 10:30:00,81.11,81.26,81.1,81.25,100860.0,66.9863,67.1102,66.978,67.1019,100860.0
2018-02-15 10:35:00,81.25,81.35,81.24,81.32,87819.0,67.1019,67.1845,67.0936,67.1597,87819.0
2018-02-15 10:40:00,81.31,81.36,81.25,81.33,72342.0,67.1515,67.1928,67.1019,67.168,72342.0
2018-02-15 10:45:00,81.32,81.5,81.32,81.4,127823.0,67.1597,67.3084,67.1597,67.2258,127823.0
2018-02-15 10:50:00,81.4,81.47,81.37,81.43,155070.0,67.2258,67.2836,67.201,67.2506,155070.0
2018-02-15 10:55:00,81.43,81.44,81.3,81.32,102929.0,67.2506,67.2588,67.1432,67.1597,102929.0
2018-02-15 11:00:00,81.32,81.37,81.21,81.25,77086.0,67.1597,67.201,67.0689,67.1019,77086.0
2018-02-15 11:05:00,81.25,81.3,81.18,81.26,80084.0,67.1019,67.1432,67.0441,67.1102,80084.0
2018-02-15 11:10:00,81.26,81.35,81.24,81.31,68469.0,67.1102,67.1845,67.0936,67.1515,68469.0
2018-02-15 11:15:00,81.3,81.36,81.24,81.31,74721.0,67.1432,67.1928,67.0936,67.1515,74721.0
2018-02-15 11:20:00,81.3,81.45,81.29,81.39,88405.0,67.1432,67.2671,67.1349,67.2175,88405.0
2018-02-15 11:25:00,81.4,81.63,81.4,81.62,149257.0,67.2258,67.4157,67.2258,67.4075,149257.0
2018-02-15 11:30:00,81.61,81.69,81.54,81.62,68978.0,67.3992,67.4653,67.3414,67.4075,68978.0
2018-02-15 11:35:00,81.62,81.72,81.6,81.69,82801.0,67.4075,67.4901,67.391,67.4653,82801.0
2018-02-15 11:40:00,81.68,81.8,81.65,81.78,109346.0,67.457,67.5561,67.4323,67.5396,109346.0
2018-02-15 11:45:00,81.79,81.84,81.72,81.76,70993.0,67.5479,67.5892,67.4901,67.5231,70993.0
2018-02-15 11:50:00,81.76,81.92,81.76,81.9,76921.0,67.5231,67.6552,67.5231,67.6387,76921.0
2018-02-15 11:55:00,81.9,81.94,81.82,81.83,91498.0,67.6387,67.6718,67.5727,67.5809,91498.0
2018-02-15 12:00:00,81.82,81.86,81.76,81.83,63858.0,67.5727,67.6057,67.5231,67.5809,63858.0
2018-02-15 12:05:00,81.84,81.85,81.7,81.81,73933.0,67.5892,67.5974,67.4735,67.5644,73933.0
2018-02-15 12:10:00,81.81,81.89,81.81,81.85,36877.0,67.5644,67.6305,67.5644,67.5974,36877.0
2018-02-15 12:15:00,81.85,81.93,81.84,81.88,47713.0,67.5974,67.6635,67.5892,67.6222,47713.0
2018-02-15 12:20:00,81.89,81.9,81.83,81.85,57157.0,67.6305,67.6387,67.5809,67.5974,57157.0
2018-02-15 12:25:00,81.85,81.95,81.85,81.94,59050.0,67.5974,67.68,67.5974,67.6718,59050.0
2018-02-15 12:30:00,81.93,81.95,81.82,81.85,51145.0,67.6635,67.68,67.5727,67.5974,51145.0
2018-02-15 12:35:00,81.84,81.87,81.82,81.84,46236.0,67.5892,67.6139,67.5727,67.5892,46236.0
2018-02-15 12:40:00,81.86,81.9,81.81,81.85,34780.0,67.6057,67.6387,67.5644,67.5974,34780.0
2018-02-15 12:45:00,81.85,81.92,81.85,81.9,31813.0,67.5974,67.6552,67.5974,67.6387,31813.0
2018-02-15 12:50:00,81.9,81.97,81.9,81.94,51698.0,67.6387,67.6965,67.6387,67.6718,51698.0
2018-02-15 12:55:00,81.95,81.99,81.85,81.86,37485.0,67.68,67.713,67.5974,67.6057,37485.0
2018-02-15 13:00:00,81.87,81.95,81.83,81.9,66166.0,67.6139,67.68,67.5809,67.6387,66166.0
2018-02-15 13:05:00,81.91,81.99,81.9,81.92,47201.0,67.647,67.713,67.6387,67.6552,47201.0
2018-02-15 13:10:00,81.92,81.99,81.91,81.96,40133.0,67.6552,67.713,67.647,67.6883,40133.0
2018-02-15 13:15:00,81.97,82.0,81.94,81.98,79340.0,67.6965,67.7213,67.6718,67.7048,79340.0
2018-02-15 13:20:00,81.98,81.98,81.88,81.95,42319.0,67.7048,67.7048,67.6222,67.68,42319.0
2018-02-15 13:25:00,81.94,81.98,81.88,81.9,52672.0,67.6718,67.7048,67.6222,67.6387,52672.0
2018-02-15 13:30:00,81.91,81.91,81.81,81.84,63515.0,67.647,67.647,67.5644,67.5892,63515.0
2018-02-15 13:35:00,81.84,81.88,81.78,81.8,92521.0,67.5892,67.6222,67.5396,67.5561,92521.0
2018-02-15 13:40:00,81.8,81.88,81.79,81.87,88206.0,67.5561,67.6222,67.5479,67.6139,88206.0
2018-02-15 13:45:00,81.87,82.01,81.84,82.01,85065.0,67.6139,67.7296,67.5892,67.7296,85065.0
2018-02-15 13:50:00,82.01,82.05,81.98,82.03,29495.0,67.7296,67.7626,67.7048,67.7461,29495.0
2018-02-15 13:55:00,82.03,82.06,81.96,81.97,50700.0,67.7461,67.7709,67.6883,67.6965,50700.0
2018-02-15 14:00:00,81.97,82.06,81.96,82.06,52851.0,67.6965,67.7709,67.6883,67.7709,52851.0
2018-02-15 14:05:00,82.06,82.08,82.02,82.05,51792.0,67.7709,67.7874,67.7378,67.7626,51792.0
2018-02-15 14:10:00,82.04,82.06,81.99,82.05,57845.0,67.7543,67.7709,67.713,67.7626,57845.0
2018-02-15 14:15:00,82.06,82.09,82.0,82.02,55451.0,67.7709,67.7956,67.7213,67.7378,55451.0
2018-02-15 14:20:00,82.02,82.05,81.98,82.0,37984.0,67.7378,67.7626,67.7048,67.7213,37984.0
2018-02-15 14:25:00,82.01,82.03,81.96,82.03,50544.0,67.7296,67.7461,67.6883,67.7461,50544.0
2018-02-15 14:30:00,82.03,82.08,81.99,82.04,65624.0,67.7461,67.7874,67.713,67.7543,65624.0
2018-02-15 14:35:00,82.05,82.1,82.04,82.09,43130.0,67.7626,67.8039,67.7543,67.7956,43130.0
2018-02-15 14:40:00,82.09,82.12,82.06,82.11,51031.0,67.7956,67.8204,67.7709,67.8122,51031.0
2018-02-15 14:45:00,82.11,82.12,82.08,82.11,47026.0,67.8122,67.8204,67.7874,67.8122,47026.0
2018-02-15 14:50:00,82.12,82.12,82.03,82.06,95091.0,67.8204,67.8204,67.7461,67.7709,95091.0
2018-02-15 14:55:00,82.07,82.1,82.04,82.05,36459.0,67.7791,67.8039,67.7543,67.7626,36459.0
2018-02-15 15:00:00,82.06,82.23,82.03,82.17,74514.0,67.7709,67.9113,67.7461,67.8617,74514.0
2018-02-15 15:05:00,82.16,82.23,82.13,82.15,67213.0,67.8534,67.9113,67.8287,67.8452,67213.0
2018-02-15 15:10:00,82.15,82.17,82.12,82.13,62075.0,67.8452,67.8617,67.8204,67.8287,62075.0
2018-02-15 15:15:00,82.13,82.14,82.1,82.14,72024.0,67.8287,67.8369,67.8039,67.8369,72024.0
2018-02-15 15:20:00,82.14,82.21,82.13,82.21,88687.0,67.8369,67.8947,67.8287,67.8947,88687.0
2018-02-15 15:25:00,82.21,82.25,82.16,82.17,92049.0,67.8947,67.9278,67.8534,67.8617,92049.0
2018-02-15 15:30:00,82.16,82.18,82.05,82.06,171040.0,67.8534,67.87,67.7626,67.7709,171040.0
2018-02-15 15:35:00,82.05,82.11,82.01,82.11,140378.0,67.7626,67.8122,67.7296,67.8122,140378.0
2018-02-15 15:40:00,82.11,82.24,82.11,82.15,142164.0,67.8122,67.9195,67.8122,67.8452,142164.0
2018-02-15 15:45:00,82.15,82.29,82.12,82.28,184602.0,67.8452,67.9608,67.8204,67.9526,184602.0
2018-02-15 15:50:00,82.28,82.3,82.22,82.25,164282.0,67.9526,67.9691,67.903,67.9278,164282.0
2018-02-15 15:55:00,82.24,82.41,82.22,82.41,398568.0,67.9195,68.0599,67.903,68.0599,398568.0
2018-02-16 09:30:00,82.21,82.73,82.2,82.54,792086.0,67.8947,68.3242,67.8865,68.1673,792086.0
2018-02-16 09:35:00,82.54,82.65,82.53,82.56,118591.0,68.1673,68.2581,68.159,68.1838,118591.0
2018-02-16 09:40:00,82.56,82.67,82.52,82.55,128313.0,68.1838,68.2746,68.1508,68.1755,128313.0
2018-02-16 09:45:00,82.54,82.54,82.33,82.41,146133.0,68.1673,68.1673,67.9938,68.0599,146133.0
2018-02-16 09:50:00,82.41,82.41,82.28,82.31,105867.0,68.0599,68.0599,67.9526,67.9773,105867.0
2018-02-16 09:55:00,82.31,82.38,82.25,82.26,105756.0,67.9773,68.0351,67.9278,67.936,105756.0
2018-02-16 10:00:00,82.27,82.31,82.2,82.25,127202.0,67.9443,67.9773,67.8865,67.9278,127202.0
2018-02-16 10:05:00,82.25,82.3,82.18,82.19,89922.0,67.9278,67.9691,67.87,67.8782,89922.0
2018-02-16 10:10:00,82.19,82.28,82.13,82.28,81611.0,67.8782,67.9526,67.8287,67.9526,81611.0
2018-02-16 10:15:00,82.29,82.51,82.29,82.45,94080.0,67.9608,68.1425,67.9608,68.0929,94080.0
2018-02-16 10:20:00,82.45,82.55,82.45,82.49,101349.0,68.0929,68.1755,68.0929,68.126,101349.0
2018-02-16 10:25:00,82.49,82.69,82.47,82.67,109894.0,68.126,68.2912,68.1095,68.2746,109894.0
2018-02-16 10:30:00,82.67,82.83,82.67,82.82,103396.0,68.2746,68.4068,68.2746,68.3985,103396.0
2018-02-16 10:35:00,82.82,82.87,82.76,82.76,120067.0,68.3985,68.4398,68.349,68.349,120067.0
2018-02-16 10:40:00,82.76,82.81,82.72,82.72,86636.0,68.349,68.3903,68.3159,68.3159,86636.0
2018-02-16 10:45:00,82.71,82.94,82.71,82.93,100133.0,68.3077,68.4976,68.3077,68.4894,100133.0
2018-02-16 10:50:00,82.94,82.99,82.88,82.98,93305.0,68.4976,68.5389,68.4481,68.5307,93305.0
2018-02-16 10:55:00,82.99,82.99,82.81,82.82,118330.0,68.5389,68.5389,68.3903,68.3985,118330.0
2018-02-16 11:00:00,82.82,82.84,82.69,82.82,113379.0,68.3985,68.415,68.2912,68.3985,113379.0
2018-02-16 11:05:00,82.83,82.93,82.82,82.9,81571.0,68.4068,68.4894,68.3985,68.4646,81571.0
2018-02-16 11:10:00,82.9,82.93,82.86,82.9,193819.0,68.4646,68.4894,68.4316,68.4646,193819.0
2018-02-16 11:15:00,82.91,82.91,82.82,82.89,73240.0,68.4728,68.4728,68.3985,68.4563,73240.0
2018-02-16 11:20:00,82.9,82.94,82.84,82.87,85750.0,68.4646,68.4976,68.415,68.4398,85750.0
2018-02-16 11:25:00,82.87,82.92,82.83,82.86,62859.0,68.4398,68.4811,68.4068,68.4316,62859.0
2018-02-16 11:30:00,82.86,82.9,82.76,82.77,115937.0,68.4316,68.4646,68.349,68.3572,115937.0
2018-02-16 11:35:00,82.76,82.87,82.75,82.86,58165.0,68.349,68.4398,68.3407,68.4316,58165.0
2018-02-16 11:40:00,82.86,82.89,82.76,82.79,59163.0,68.4316,68.4563,68.349,68.3737,59163.0
2018-02-16 11:45:00,82.8,82.95,82.79,82.94,55462.0,68.382,68.5059,68.3737,68.4976,55462.0
2018-02-16 11:50:00,82.94,83.1,82.93,83.0,164109.0,68.4976,68.6298,68.4894,68.5472,164109.0
2018-02-16 11:55:00,83.0,83.01,82.93,83.0,62482.0,68.5472,68.5554,68.4894,68.5472,62482.0
2018-02-16 12:00:00,83.0,83.06,82.95,82.97,97997.0,68.5472,68.5967,68.5059,68.5224,97997.0
2018-02-16 12:05:00,82.97,82.99,82.93,82.98,58868.0,68.5224,68.5389,68.4894,68.5307,58868.0
2018-02-16 12:10:00,82.99,83.03,82.96,82.99,67278.0,68.5389,68.572,68.5141,68.5389,67278.0
2018-02-16 12:15:00,82.99,83.04,82.98,83.04,79409.0,68.5389,68.5802,68.5307,68.5802,79409.0
2018-02-16 12:20:00,83.04,83.05,82.95,82.98,61722.0,68.5802,68.5885,68.5059,68.5307,61722.0
2018-02-16 12:25:00,82.99,83.02,82.98,82.98,53577.0,68.5389,68.5637,68.5307,68.5307,53577.0
2018-02-16 12:30:00,82.98,83.18,82.98,83.16,101683.0,68.5307,68.6958,68.5307,68.6793,101683.0
2018-02-16 12:35:00,83.17,83.25,83.15,83.21,81734.0,68.6876,68.7536,68.6711,68.7206,81734.0
2018-02-16 12:40:00,83.21,83.23,83.16,83.18,62643.0,68.7206,68.7371,68.6793,68.6958,62643.0
2018-02-16 12:45:00,83.18,83.25,83.15,83.2,72856.0,68.6958,68.7536,68.6711,68.7124,72856.0
2018-02-16 12:50:00,83.21,83.21,83.02,83.06,134386.0,68.7206,68.7206,68.5637,68.5967,134386.0
2018-02-16 12:55:00,83.07,83.09,83.03,83.07,54308.0,68.605,68.6215,68.572,68.605,54308.0
2018-02-16 13:00:00,83.08,83.14,83.07,83.11,59560.0,68.6132,68.6628,68.605,68.638,59560.0
2018-02-16 13:05:00,83.11,83.11,82.99,83.02,68538.0,68.638,68.638,68.5389,68.5637,68538.0
2018-02-16 13:10:00,83.02,83.03,82.94,83.0,84626.0,68.5637,68.572,68.4976,68.5472,84626.0
2018-02-16 13:15:00,83.0,83.02,82.86,82.88,84023.0,68.5472,68.5637,68.4316,68.4481,84023.0
2018-02-16 13:20:00,82.88,82.95,82.87,82.92,53613.0,68.4481,68.5059,68.4398,68.4811,53613.0
2018-02-16 13:25:00,82.92,82.95,82.85,82.87,71923.0,68.4811,68.5059,68.4233,68.4398,71923.0
2018-02-16 13:30:00,82.87,82.89,82.71,82.82,119608.0,68.4398,68.4563,68.3077,68.3985,119608.0
2018-02-16 13:35:00,82.83,82.96,82.82,82.9,93146.0,68.4068,68.5141,68.3985,68.4646,93146.0
2018-02-16 13:40:00,82.9,83.04,82.9,82.98,69297.0,68.4646,68.5802,68.4646,68.5307,69297.0
2018-02-16 13:45:00,82.97,83.02,82.92,82.94,64693.0,68.5224,68.5637,68.4811,68.4976,64693.0
2018-02-16 13:50:00,82.94,82.97,82.83,82.83,74911.0,68.4976,68.5224,68.4068,68.4068,74911.0
2018-02-16 13:55:00,82.83,82.92,82.82,82.89,57620.0,68.4068,68.4811,68.3985,68.4563,57620.0
2018-02-16 14:00:00,82.89,82.96,82.78,82.78,104831.0,68.4563,68.5141,68.3655,68.3655,104831.0
2018-02-16 14:05:00,82.78,82.79,82.66,82.67,114689.0,68.3655,68.3737,68.2664,68.2746,114689.0
2018-02-16 14:10:00,82.67,82.73,82.62,82.63,115086.0,68.2746,68.3242,68.2333,68.2416,115086.0
2018-02-16 14:15:00,82.62,82.64,82.48,82.62,101421.0,68.2333,68.2499,68.1177,68.2333,101421.0
2018-02-16 14:20:00,82.61,82.63,82.5,82.59,140680.0,68.2251,68.2416,68.1342,68.2086,140680.0
2018-02-16 14:25:00,82.59,82.69,82.54,82.67,123359.0,68.2086,68.2912,68.1673,68.2746,123359.0
2018-02-16 14:30:00,82.66,82.66,82.55,82.64,109146.0,68.2664,68.2664,68.1755,68.2499,109146.0
2018-02-16 14:35:00,82.64,82.65,82.56,82.6,60474.0,68.2499,68.2581,68.1838,68.2168,60474.0
2018-02-16 14:40:00,82.6,82.66,82.57,82.59,65982.0,68.2168,68.2664,68.1921,68.2086,65982.0
2018-02-16 14:45:00,82.6,82.67,82.51,82.65,82739.0,68.2168,68.2746,68.1425,68.2581,82739.0
2018-02-16 14:50:00,82.65,82.66,82.55,82.6,59627.0,68.2581,68.2664,68.1755,68.2168,59627.0
2018-02-16 14:55:00,82.61,82.74,82.6,82.74,90389.0,68.2251,68.3325,68.2168,68.3325,90389.0
2018-02-16 15:00:00,82.74,82.79,82.69,82.73,105741.0,68.3325,68.3737,68.2912,68.3242,105741.0
2018-02-16 15:05:00,82.73,82.8,82.69,82.8,108475.0,68.3242,68.382,68.2912,68.382,108475.0
2018-02-16 15:10:00,82.8,82.9,82.78,82.78,93789.0,68.382,68.4646,68.3655,68.3655,93789.0
2018-02-16 15:15:00,82.78,82.85,82.76,82.83,91903.0,68.3655,68.4233,68.349,68.4068,91903.0
2018-02-16 15:20:00,82.83,82.85,82.76,82.76,107544.0,68.4068,68.4233,68.349,68.349,107544.0
2018-02-16 15:25:00,82.76,82.85,82.74,82.84,101916.0,68.349,68.4233,68.3325,68.415,101916.0
2018-02-16 15:30:00,82.83,82.86,82.71,82.76,96646.0,68.4068,68.4316,68.3077,68.349,96646.0
2018-02-16 15:35:00,82.76,82.84,82.72,82.79,113968.0,68.349,68.415,68.3159,68.3737,113968.0
2018-02-16 15:40:00,82.78,82.78,82.69,82.71,132981.0,68.3655,68.3655,68.2912,68.3077,132981.0
2018-02-16 15:45:00,82.7,82.84,82.66,82.81,179210.0,68.2994,68.415,68.2664,68.3903,179210.0
2018-02-16 15:50:00,82.81,82.83,82.75,82.78,124518.0,68.3903,68.4068,68.3407,68.3655,124518.0
2018-02-16 15:55:00,82.77,82.78,82.56,82.58,457130.0,68.3572,68.3655,68.1838,68.2003,457130.0
2018-02-20 09:30:00,82.19,82.22,81.77,81.87,424047.0,67.8782,67.903,67.5314,67.6139,424047.0
2018-02-20 09:35:00,81.87,81.88,81.6,81.73,170006.0,67.6139,67.6222,67.391,67.4983,170006.0
2018-02-20 09:40:00,81.73,81.92,81.69,81.75,113657.0,67.4983,67.6552,67.4653,67.5148,113657.0
2018-02-20 09:45:00,81.76,81.87,81.65,81.84,118952.0,67.5231,67.6139,67.4323,67.5892,118952.0
2018-02-20 09:50:00,81.84,81.95,81.67,81.67,77187.0,67.5892,67.68,67.4488,67.4488,77187.0
2018-02-20 09:55:00,81.67,81.67,81.44,81.48,118747.0,67.4488,67.4488,67.2588,67.2919,118747.0
2018-02-20 10:00:00,81.48,81.52,81.45,81.47,78396.0,67.2919,67.3249,67.2671,67.2836,78396.0
2018-02-20 10:05:00,81.47,81.6,81.47,81.51,78376.0,67.2836,67.391,67.2836,67.3166,78376.0
2018-02-20 10:10:00,81.52,81.59,81.47,81.47,85920.0,67.3249,67.3827,67.2836,67.2836,85920.0
2018-02-20 10:15:00,81.47,81.6,81.35,81.53,112698.0,67.2836,67.391,67.1845,67.3331,112698.0
2018-02-20 10:20:00,81.54,81.76,81.53,81.74,63802.0,67.3414,67.5231,67.3331,67.5066,63802.0
2018-02-20 10:25:00,81.74,81.8,81.57,81.6,70687.0,67.5066,67.5561,67.3662,67.391,70687.0
2018-02-20 10:30:00,81.59,81.64,81.53,81.54,54285.0,67.3827,67.424,67.3331,67.3414,54285.0
2018-02-20 10:35:00,81.53,81.64,81.47,81.64,90427.0,67.3331,67.424,67.2836,67.424,90427.0
2018-02-20 10:40:00,81.64,81.72,81.52,81.55,114290.0,67.424,67.4901,67.3249,67.3497,114290.0
2018-02-20 10:45:00,81.55,81.56,81.38,81.39,78661.0,67.3497,67.3579,67.2093,67.2175,78661.0
2018-02-20 10:50:00,81.37,81.43,81.26,81.28,91570.0,67.201,67.2506,67.1102,67.1267,91570.0
2018-02-20 10:55:00,81.29,81.33,81.07,81.08,113118.0,67.1349,67.168,66.9532,66.9615,113118.0
2018-02-20 11:00:00,81.08,81.23,81.08,81.18,101725.0,66.9615,67.0854,66.9615,67.0441,101725.0
2018-02-20 11:05:00,81.18,81.34,81.17,81.31,64007.0,67.0441,67.1762,67.0358,67.1515,64007.0
2018-02-20 11:10:00,81.31,81.35,81.2,81.22,54431.0,67.1515,67.1845,67.0606,67.0771,54431.0
2018-02-20 11:15:00,81.22,81.33,81.16,81.3,51094.0,67.0771,67.168,67.0276,67.1432,51094.0
2018-02-20 11:20:00,81.3,81.42,81.24,81.39,72128.0,67.1432,67.2423,67.0936,67.2175,72128.0
2018-02-20 11:25:00,81.4,81.56,81.37,81.55,93298.0,67.2258,67.3579,67.201,67.3497,93298.0
2018-02-20 11:30:00,81.54,81.72,81.54,81.68,86408.0,67.3414,67.4901,67.3414,67.457,86408.0
2018-02-20 11:35:00,81.67,81.69,81.52,81.59,88091.0,67.4488,67.4653,67.3249,67.3827,88091.0
2018-02-20 11:40:00,81.58,81.62,81.54,81.59,44426.0,67.3744,67.4075,67.3414,67.3827,44426.0
2018-02-20 11:45:00,81.59,81.75,81.59,81.75,36793.0,67.3827,67.5148,67.3827,67.5148,36793.0
2018-02-20 11:50:00,81.75,81.75,81.63,81.63,47454.0,67.5148,67.5148,67.4157,67.4157,47454.0
2018-02-20 11:55:00,81.64,81.74,81.61,81.72,44310.0,67.424,67.5066,67.3992,67.4901,44310.0
2018-02-20 12:00:00,81.72,81.81,81.71,81.8,41610.0,67.4901,67.5644,67.4818,67.5561,41610.0
2018-02-20 12:05:00,81.8,81.83,81.71,81.71,49634.0,67.5561,67.5809,67.4818,67.4818,49634.0
2018-02-20 12:10:00,81.72,81.81,81.71,81.76,29979.0,67.4901,67.5644,67.4818,67.5231,29979.0
2018-02-20 12:15:00,81.76,81.76,81.67,81.67,23630.0,67.5231,67.5231,67.4488,67.4488,23630.0
2018-02-20 12:20:00,81.68,81.68,81.55,81.59,33469.0,67.457,67.457,67.3497,67.3827,33469.0
2018-02-20 12:25:00,81.58,81.59,81.5,81.56,38030.0,67.3744,67.3827,67.3084,67.3579,38030.0
2018-02-20 12:30:00,81.56,81.63,81.56,81.63,48162.0,67.3579,67.4157,67.3579,67.4157,48162.0
2018-02-20 12:35:00,81.63,81.65,81.58,81.64,25087.0,67.4157,67.4323,67.3744,67.424,25087.0
2018-02-20 12:40:00,81.65,81.66,81.56,81.59,29059.0,67.4323,67.4405,67.3579,67.3827,29059.0
2018-02-20 12:45:00,81.59,81.65,81.58,81.64,30775.0,67.3827,67.4323,67.3744,67.424,30775.0
2018-02-20 12:50:00,81.63,81.63,81.56,81.58,20466.0,67.4157,67.4157,67.3579,67.3744,20466.0
2018-02-20 12:55:00,81.58,81.68,81.58,81.6,28980.0,67.3744,67.457,67.3744,67.391,28980.0
2018-02-20 13:00:00,81.6,81.64,81.46,81.49,62204.0,67.391,67.424,67.2753,67.3001,62204.0
2018-02-20 13:05:00,81.48,81.5,81.39,81.41,35238.0,67.2919,67.3084,67.2175,67.234,35238.0
2018-02-20 13:10:00,81.41,81.45,81.37,81.44,36530.0,67.234,67.2671,67.201,67.2588,36530.0
2018-02-20 13:15:00,81.44,81.47,81.39,81.42,36342.0,67.2588,67.2836,67.2175,67.2423,36342.0
2018-02-20 13:20:00,81.42,81.46,81.41,81.45,34776.0,67.2423,67.2753,67.234,67.2671,34776.0
2018-02-20 13:25:00,81.45,81.45,81.35,81.42,42915.0,67.2671,67.2671,67.1845,67.2423,42915.0
2018-02-20 13:30:00,81.42,81.49,81.41,81.48,30662.0,67.2423,67.3001,67.234,67.2919,30662.0
2018-02-20 13:35:00,81.49,81.49,81.43,81.43,31583.0,67.3001,67.3001,67.2506,67.2506,31583.0
2018-02-20 13:40:00,81.43,81.49,81.43,81.44,29556.0,67.2506,67.3001,67.2506,67.2588,29556.0
2018-02-20 13:45:00,81.45,81.52,81.44,81.52,17924.0,67.2671,67.3249,67.2588,67.3249,17924.0
2018-02-20 13:50:00,81.52,81.56,81.49,81.55,29492.0,67.3249,67.3579,67.3001,67.3497,29492.0
2018-02-20 13:55:00,81.55,81.56,81.47,81.52,43091.0,67.3497,67.3579,67.2836,67.3249,43091.0
2018-02-20 14:00:00,81.51,81.54,81.47,81.5,46767.0,67.3166,67.3414,67.2836,67.3084,46767.0
2018-02-20 14:05:00,81.5,81.5,81.4,81.42,65544.0,67.3084,67.3084,67.2258,67.2423,65544.0
2018-02-20 14:10:00,81.41,81.44,81.32,81.38,62581.0,67.234,67.2588,67.1597,67.2093,62581.0
2018-02-20 14:15:00,81.38,81.4,81.33,81.33,38624.0,67.2093,67.2258,67.168,67.168,38624.0
2018-02-20 14:20:00,81.34,81.45,81.32,81.43,43690.0,67.1762,67.2671,67.1597,67.2506,43690.0
2018-02-20 14:25:00,81.43,81.48,81.42,81.44,54365.0,67.2506,67.2919,67.2423,67.2588,54365.0
2018-02-20 14:30:00,81.44,81.52,81.43,81.47,48790.0,67.2588,67.3249,67.2506,67.2836,48790.0
2018-02-20 14:35:00,81.48,81.48,81.42,81.46,72964.0,67.2919,67.2919,67.2423,67.2753,72964.0
2018-02-20 14:40:00,81.47,81.49,81.45,81.45,48846.0,67.2836,67.3001,67.2671,67.2671,48846.0
2018-02-20 14:45:00,81.45,81.48,81.42,81.42,47053.0,67.2671,67.2919,67.2423,67.2423,47053.0
2018-02-20 14:50:00,81.43,81.44,81.37,81.38,41996.0,67.2506,67.2588,67.201,67.2093,41996.0
2018-02-20 14:55:00,81.38,81.43,81.36,81.38,50255.0,67.2093,67.2506,67.1928,67.2093,50255.0
2018-02-20 15:00:00,81.39,81.45,81.38,81.44,54057.0,67.2175,67.2671,67.2093,67.2588,54057.0
2018-02-20 15:05:00,81.44,81.47,81.37,81.4,87666.0,67.2588,67.2836,67.201,67.2258,87666.0
2018-02-20 15:10:00,81.4,81.45,81.32,81.34,76884.0,67.2258,67.2671,67.1597,67.1762,76884.0
2018-02-20 15:15:00,81.35,81.41,81.32,81.36,56253.0,67.1845,67.234,67.1597,67.1928,56253.0
2018-02-20 15:20:00,81.34,81.35,81.22,81.35,106846.0,67.1762,67.1845,67.0771,67.1845,106846.0
2018-02-20 15:25:00,81.34,81.38,81.29,81.37,50068.0,67.1762,67.2093,67.1349,67.201,50068.0
2018-02-20 15:30:00,81.36,81.43,81.36,81.42,81641.0,67.1928,67.2506,67.1928,67.2423,81641.0
2018-02-20 15:35:00,81.42,81.46,81.37,81.39,81176.0,67.2423,67.2753,67.201,67.2175,81176.0
2018-02-20 15:40:00,81.39,81.39,81.32,81.34,77504.0,67.2175,67.2175,67.1597,67.1762,77504.0
2018-02-20 15:45:00,81.34,81.5,81.32,81.45,137450.0,67.1762,67.3084,67.1597,67.2671,137450.0
2018-02-20 15:50:00,81.45,81.52,81.41,81.41,134142.0,67.2671,67.3249,67.234,67.234,134142.0
2018-02-20 15:55:00,81.42,81.47,81.31,81.32,245559.0,67.2423,67.2836,67.1515,67.1597,245559.0
2018-02-21 09:30:00,81.31,81.49,81.08,81.36,412446.0,67.1515,67.3001,66.9615,67.1928,412446.0
2018-02-21 09:35:00,81.36,81.48,81.3,81.44,104737.0,67.1928,67.2919,67.1432,67.2588,104737.0
2018-02-21 09:40:00,81.45,81.77,81.45,81.76,117865.0,67.2671,67.5314,67.2671,67.5231,117865.0
2018-02-21 09:45:00,81.77,81.81,81.56,81.61,129608.0,67.5314,67.5644,67.3579,67.3992,129608.0
2018-02-21 09:50:00,81.6,81.65,81.52,81.59,121579.0,67.391,67.4323,67.3249,67.3827,121579.0
2018-02-21 09:55:00,81.59,81.62,81.53,81.53,118489.0,67.3827,67.4075,67.3331,67.3331,118489.0
2018-02-21 10:00:00,81.54,81.54,81.35,81.38,91181.0,67.3414,67.3414,67.1845,67.2093,91181.0
2018-02-21 10:05:00,81.38,81.39,81.25,81.28,66986.0,67.2093,67.2175,67.1019,67.1267,66986.0
2018-02-21 10:10:00,81.28,81.29,81.17,81.2,110774.0,67.1267,67.1349,67.0358,67.0606,110774.0
2018-02-21 10:15:00,81.21,81.3,81.21,81.23,69653.0,67.0689,67.1432,67.0689,67.0854,69653.0
2018-02-21 10:20:00,81.23,81.24,81.12,81.13,80568.0,67.0854,67.0936,66.9945,67.0028,80568.0
2018-02-21 10:25:00,81.14,81.16,81.08,81.13,82865.0,67.0111,67.0276,66.9615,67.0028,82865.0
2018-02-21 10:30:00,81.13,81.16,81.07,81.07,91615.0,67.0028,67.0276,66.9532,66.9532,91615.0
2018-02-21 10:35:00,81.07,81.07,80.93,80.94,125296.0,66.9532,66.9532,66.8376,66.8459,125296.0
2018-02-21 10:40:00,80.94,80.95,80.81,80.94,83643.0,66.8459,66.8541,66.7385,66.8459,83643.0
2018-02-21 10:45:00,80.96,81.03,80.94,80.97,65328.0,66.8624,66.9202,66.8459,66.8707,65328.0
2018-02-21 10:50:00,80.97,80.98,80.88,80.91,58043.0,66.8707,66.8789,66.7963,66.8211,58043.0
2018-02-21 10:55:00,80.92,80.99,80.89,80.95,58978.0,66.8294,66.8872,66.8046,66.8541,58978.0
2018-02-21 11:00:00,80.94,80.99,80.92,80.97,62884.0,66.8459,66.8872,66.8294,66.8707,62884.0
2018-02-21 11:05:00,80.98,80.98,80.84,80.92,57922.0,66.8789,66.8789,66.7633,66.8294,57922.0
2018-02-21 11:10:00,80.92,80.94,80.79,80.8,73937.0,66.8294,66.8459,66.722,66.7303,73937.0
2018-02-21 11:15:00,80.8,80.88,80.77,80.86,75064.0,66.7303,66.7963,66.7055,66.7798,75064.0
2018-02-21 11:20:00,80.85,80.98,80.85,80.98,56204.0,66.7716,66.8789,66.7716,66.8789,56204.0
2018-02-21 11:25:00,80.98,81.06,80.97,81.05,58327.0,66.8789,66.945,66.8707,66.9367,58327.0
2018-02-21 11:30:00,81.05,81.12,81.03,81.12,50639.0,66.9367,66.9945,66.9202,66.9945,50639.0
2018-02-21 11:35:00,81.11,81.21,81.11,81.17,41164.0,66.9863,67.0689,66.9863,67.0358,41164.0
2018-02-21 11:40:00,81.18,81.19,81.1,81.14,26841.0,67.0441,67.0524,66.978,67.0111,26841.0
2018-02-21 11:45:00,81.14,81.18,81.11,81.15,35479.0,67.0111,67.0441,66.9863,67.0193,35479.0
2018-02-21 11:50:00,81.16,81.25,81.14,81.23,47551.0,67.0276,67.1019,67.0111,67.0854,47551.0
2018-02-21 11:55:00,81.23,81.25,81.18,81.23,48386.0,67.0854,67.1019,67.0441,67.0854,48386.0
2018-02-21 12:00:00,81.23,81.28,81.15,81.16,57373.0,67.0854,67.1267,67.0193,67.0276,57373.0
2018-02-21 12:05:00,81.16,81.19,81.04,81.07,102105.0,67.0276,67.0524,66.9285,66.9532,102105.0
2018-02-21 12:10:00,81.07,81.17,81.05,81.17,36410.0,66.9532,67.0358,66.9367,67.0358,36410.0
2018-02-21 12:15:00,81.16,81.17,81.08,81.15,38890.0,67.0276,67.0358,66.9615,67.0193,38890.0
2018-02-21 12:20:00,81.15,81.15,81.07,81.11,37028.0,67.0193,67.0193,66.9532,66.9863,37028.0
2018-02-21 12:25:00,81.11,81.11,81.06,81.09,32113.0,66.9863,66.9863,66.945,66.9698,32113.0
2018-02-21 12:30:00,81.08,81.11,81.07,81.1,25691.0,66.9615,66.9863,66.9532,66.978,25691.0
2018-02-21 12:35:00,81.1,81.14,81.09,81.12,28621.0,66.978,67.0111,66.9698,66.9945,28621.0
2018-02-21 12:40:00,81.11,81.19,81.11,81.16,31315.0,66.9863,67.0524,66.9863,67.0276,31315.0
2018-02-21 12:45:00,81.16,81.24,81.15,81.21,30882.0,67.0276,67.0936,67.0193,67.0689,30882.0
2018-02-21 12:50:00,81.21,81.21,81.14,81.17,38380.0,67.0689,67.0689,67.0111,67.0358,38380.0
2018-02-21 12:55:00,81.17,81.21,81.14,81.19,32657.0,67.0358,67.0689,67.0111,67.0524,32657.0
2018-02-21 13:00:00,81.19,81.24,81.18,81.2,34060.0,67.0524,67.0936,67.0441,67.0606,34060.0
2018-02-21 13:05:00,81.21,81.26,81.17,81.17,35070.0,67.0689,67.1102,67.0358,67.0358,35070.0
2018-02-21 13:10:00,81.18,81.19,81.13,81.16,24840.0,67.0441,67.0524,67.0028,67.0276,24840.0
2018-02-21 13:15:00,81.15,81.16,81.1,81.12,43672.0,67.0193,67.0276,66.978,66.9945,43672.0
2018-02-21 13:20:00,81.12,81.17,81.1,81.14,36582.0,66.9945,67.0358,66.978,67.0111,36582.0
2018-02-21 13:25:00,81.13,81.14,81.09,81.09,27008.0,67.0028,67.0111,66.9698,66.9698,27008.0
2018-02-21 13:30:00,81.09,81.09,81.03,81.05,38629.0,66.9698,66.9698,66.9202,66.9367,38629.0
2018-02-21 13:35:00,81.04,81.07,81.02,81.02,33294.0,66.9285,66.9532,66.912,66.912,33294.0
2018-02-21 13:40:00,81.03,81.03,80.96,80.97,29223.0,66.9202,66.9202,66.8624,66.8707,29223.0
2018-02-21 13:45:00,80.97,81.08,80.96,81.04,46719.0,66.8707,66.9615,66.8624,66.9285,46719.0
2018-02-21 13:50:00,81.04,81.07,80.98,80.98,40276.0,66.9285,66.9532,66.8789,66.8789,40276.0
2018-02-21 13:55:00,80.98,81.02,80.94,80.99,51360.0,66.8789,66.912,66.8459,66.8872,51360.0
2018-02-21 14:00:00,81.0,81.25,80.96,81.21,124364.0,66.8954,67.1019,66.8624,67.0689,124364.0
2018-02-21 14:05:00,81.22,81.51,81.21,81.47,108866.0,67.0771,67.3166,67.0689,67.2836,108866.0
2018-02-21 14:10:00,81.48,81.54,81.27,81.28,70222.0,67.2919,67.3414,67.1184,67.1267,70222.0
2018-02-21 14:15:00,81.28,81.45,81.27,81.36,44629.0,67.1267,67.2671,67.1184,67.1928,44629.0
2018-02-21 14:20:00,81.36,81.38,81.27,81.34,46787.0,67.1928,67.2093,67.1184,67.1762,46787.0
2018-02-21 14:25:00,81.34,81.4,81.17,81.19,77709.0,67.1762,67.2258,67.0358,67.0524,77709.0
2018-02-21 14:30:00,81.19,81.24,81.11,81.19,71919.0,67.0524,67.0936,66.9863,67.0524,71919.0
2018-02-21 14:35:00,81.19,81.28,81.16,81.27,65993.0,67.0524,67.1267,67.0276,67.1184,65993.0
2018-02-21 14:40:00,81.26,81.31,81.2,81.2,49318.0,67.1102,67.1515,67.0606,67.0606,49318.0
2018-02-21 14:45:00,81.21,81.21,81.02,81.02,72894.0,67.0689,67.0689,66.912,66.912,72894.0
2018-02-21 14:50:00,81.01,81.07,80.9,80.96,69359.0,66.9037,66.9532,66.8129,66.8624,69359.0
2018-02-21 14:55:00,80.97,81.11,80.96,81.01,49984.0,66.8707,66.9863,66.8624,66.9037,49984.0
2018-02-21 15:00:00,81.02,81.03,80.67,80.68,126549.0,66.912,66.9202,66.6229,66.6312,126549.0
2018-02-21 15:05:00,80.68,80.73,80.54,80.58,138196.0,66.6312,66.6725,66.5155,66.5486,138196.0
2018-02-21 15:10:00,80.57,80.63,80.41,80.57,123860.0,66.5403,66.5899,66.4082,66.5403,123860.0
2018-02-21 15:15:00,80.57,80.75,80.49,80.68,161802.0,66.5403,66.689,66.4742,66.6312,161802.0
2018-02-21 15:20:00,80.69,80.8,80.58,80.67,106126.0,66.6394,66.7303,66.5486,66.6229,106126.0
2018-02-21 15:25:00,80.66,80.78,80.59,80.74,101532.0,66.6146,66.7137,66.5568,66.6807,101532.0
2018-02-21 15:30:00,80.74,80.86,80.61,80.62,110950.0,66.6807,66.7798,66.5733,66.5816,110950.0
2018-02-21 15:35:00,80.62,80.66,80.56,80.57,102608.0,66.5816,66.6146,66.5321,66.5403,102608.0
2018-02-21 15:40:00,80.56,80.62,80.48,80.56,164718.0,66.5321,66.5816,66.466,66.5321,164718.0
2018-02-21 15:45:00,80.56,80.73,80.52,80.62,206092.0,66.5321,66.6725,66.499,66.5816,206092.0
2018-02-21 15:50:00,80.61,80.61,80.4,80.49,167999.0,66.5733,66.5733,66.3999,66.4742,167999.0
2018-02-21 15:55:00,80.48,80.5,80.19,80.21,428469.0,66.466,66.4825,66.2265,66.243,428469.0
2018-02-22 09:30:00,80.47,80.67,80.35,80.59,381572.0,66.4577,66.6229,66.3586,66.5568,381572.0
2018-02-22 09:35:00,80.58,80.71,80.56,80.6,133074.0,66.5486,66.6559,66.5321,66.5651,133074.0
2018-02-22 09:40:00,80.59,80.66,80.53,80.6,172303.0,66.5568,66.6146,66.5073,66.5651,172303.0
2018-02-22 09:45:00,80.61,80.61,80.34,80.35,180704.0,66.5733,66.5733,66.3504,66.3586,180704.0
2018-02-22 09:50:00,80.34,80.37,80.25,80.35,119905.0,66.3504,66.3751,66.276,66.3586,119905.0
2018-02-22 09:55:00,80.35,80.41,80.24,80.26,134063.0,66.3586,66.4082,66.2678,66.2843,134063.0
2018-02-22 10:00:00,80.27,80.4,80.17,80.4,179105.0,66.2926,66.3999,66.21,66.3999,179105.0
2018-02-22 10:05:00,80.39,80.51,80.32,80.51,95341.0,66.3917,66.4908,66.3338,66.4908,95341.0
2018-02-22 10:10:00,80.5,80.66,80.49,80.61,154860.0,66.4825,66.6146,66.4742,66.5733,154860.0
2018-02-22 10:15:00,80.6,80.75,80.59,80.7,87154.0,66.5651,66.689,66.5568,66.6477,87154.0
2018-02-22 10:20:00,80.69,80.82,80.66,80.77,117265.0,66.6394,66.7468,66.6146,66.7055,117265.0
2018-02-22 10:25:00,80.77,80.88,80.73,80.78,82838.0,66.7055,66.7963,66.6725,66.7137,82838.0
2018-02-22 10:30:00,80.79,80.84,80.76,80.78,78902.0,66.722,66.7633,66.6972,66.7137,78902.0
2018-02-22 10:35:00,80.78,80.94,80.74,80.91,76590.0,66.7137,66.8459,66.6807,66.8211,76590.0
2018-02-22 10:40:00,80.91,80.95,80.85,80.94,102103.0,66.8211,66.8541,66.7716,66.8459,102103.0
2018-02-22 10:45:00,80.95,81.16,80.94,81.12,208586.0,66.8541,67.0276,66.8459,66.9945,208586.0
2018-02-22 10:50:00,81.12,81.16,81.06,81.14,69774.0,66.9945,67.0276,66.945,67.0111,69774.0
2018-02-22 10:55:00,81.14,81.16,81.02,81.03,73743.0,67.0111,67.0276,66.912,66.9202,73743.0
2018-02-22 11:00:00,81.03,81.06,80.91,80.93,59499.0,66.9202,66.945,66.8211,66.8376,59499.0
2018-02-22 11:05:00,80.93,81.05,80.93,81.0,83542.0,66.8376,66.9367,66.8376,66.8954,83542.0
2018-02-22 11:10:00,81.0,81.13,80.89,81.1,104555.0,66.8954,67.0028,66.8046,66.978,104555.0
2018-02-22 11:15:00,81.11,81.12,81.01,81.09,47589.0,66.9863,66.9945,66.9037,66.9698,47589.0
2018-02-22 11:20:00,81.09,81.1,80.98,80.98,50051.0,66.9698,66.978,66.8789,66.8789,50051.0
2018-02-22 11:25:00,80.99,81.07,80.98,80.99,56536.0,66.8872,66.9532,66.8789,66.8872,56536.0
2018-02-22 11:30:00,80.98,81.0,80.92,80.96,70121.0,66.8789,66.8954,66.8294,66.8624,70121.0
2018-02-22 11:35:00,80.96,81.0,80.93,80.97,64635.0,66.8624,66.8954,66.8376,66.8707,64635.0
2018-02-22 11:40:00,80.97,81.09,80.97,81.09,53535.0,66.8707,66.9698,66.8707,66.9698,53535.0
2018-02-22 11:45:00,81.08,81.09,80.97,81.01,52802.0,66.9615,66.9698,66.8707,66.9037,52802.0
2018-02-22 11:50:00,81.0,81.13,80.99,81.13,41518.0,66.8954,67.0028,66.8872,67.0028,41518.0
2018-02-22 11:55:00,81.13,81.15,81.04,81.06,51427.0,67.0028,67.0193,66.9285,66.945,51427.0
2018-02-22 12:00:00,81.07,81.17,81.07,81.12,53927.0,66.9532,67.0358,66.9532,66.9945,53927.0
2018-02-22 12:05:00,81.12,81.13,81.06,81.12,315977.0,66.9945,67.0028,66.945,66.9945,315977.0
2018-02-22 12:10:00,81.12,81.24,81.11,81.22,50163.0,66.9945,67.0936,66.9863,67.0771,50163.0
2018-02-22 12:15:00,81.23,81.27,81.2,81.26,38967.0,67.0854,67.1184,67.0606,67.1102,38967.0
2018-02-22 12:20:00,81.26,81.28,81.22,81.23,32701.0,67.1102,67.1267,67.0771,67.0854,32701.0
2018-02-22 12:25:00,81.22,81.22,80.99,81.03,75178.0,67.0771,67.0771,66.8872,66.9202,75178.0
2018-02-22 12:30:00,81.03,81.1,81.01,81.1,177266.0,66.9202,66.978,66.9037,66.978,177266.0
2018-02-22 12:35:00,81.09,81.2,81.05,81.2,33941.0,66.9698,67.0606,66.9367,67.0606,33941.0
2018-02-22 12:40:00,81.21,81.24,81.12,81.14,47297.0,67.0689,67.0936,66.9945,67.0111,47297.0
2018-02-22 12:45:00,81.14,81.2,81.02,81.02,63946.0,67.0111,67.0606,66.912,66.912,63946.0
2018-02-22 12:50:00,81.02,81.15,80.95,81.15,61645.0,66.912,67.0193,66.8541,67.0193,61645.0
2018-02-22 12:55:00,81.15,81.19,81.02,81.06,56240.0,67.0193,67.0524,66.912,66.945,56240.0
2018-02-22 13:00:00,81.05,81.1,81.04,81.09,57516.0,66.9367,66.978,66.9285,66.9698,57516.0
2018-02-22 13:05:00,81.09,81.12,81.03,81.1,43082.0,66.9698,66.9945,66.9202,66.978,43082.0
2018-02-22 13:10:00,81.1,81.11,80.96,81.0,56859.0,66.978,66.9863,66.8624,66.8954,56859.0
2018-02-22 13:15:00,81.0,81.02,80.91,80.92,43184.0,66.8954,66.912,66.8211,66.8294,43184.0
2018-02-22 13:20:00,80.92,80.95,80.82,80.89,43077.0,66.8294,66.8541,66.7468,66.8046,43077.0
2018-02-22 13:25:00,80.9,81.02,80.89,80.98,52328.0,66.8129,66.912,66.8046,66.8789,52328.0
2018-02-22 13:30:00,80.97,80.98,80.85,80.88,42897.0,66.8707,66.8789,66.7716,66.7963,42897.0
2018-02-22 13:35:00,80.88,80.96,80.88,80.95,53119.0,66.7963,66.8624,66.7963,66.8541,53119.0
2018-02-22 13:40:00,80.95,80.96,80.82,80.86,166821.0,66.8541,66.8624,66.7468,66.7798,166821.0
2018-02-22 13:45:00,80.85,80.86,80.73,80.79,51334.0,66.7716,66.7798,66.6725,66.722,51334.0
2018-02-22 13:50:00,80.79,80.92,80.77,80.91,75479.0,66.722,66.8294,66.7055,66.8211,75479.0
2018-02-22 13:55:00,80.89,80.89,80.73,80.73,164378.0,66.8046,66.8046,66.6725,66.6725,164378.0
2018-02-22 14:00:00,80.73,80.92,80.72,80.92,45570.0,66.6725,66.8294,66.6642,66.8294,45570.0
2018-02-22 14:05:00,80.91,80.99,80.88,80.94,43470.0,66.8211,66.8872,66.7963,66.8459,43470.0
2018-02-22 14:10:00,80.94,80.99,80.93,80.98,34869.0,66.8459,66.8872,66.8376,66.8789,34869.0
2018-02-22 14:15:00,80.99,81.01,80.94,81.01,40099.0,66.8872,66.9037,66.8459,66.9037,40099.0
2018-02-22 14:20:00,81.02,81.05,80.93,80.99,59053.0,66.912,66.9367,66.8376,66.8872,59053.0
2018-02-22 14:25:00,80.99,81.0,80.92,80.98,96416.0,66.8872,66.8954,66.8294,66.8789,96416.0
2018-02-22 14:30:00,80.98,80.98,80.87,80.89,60535.0,66.8789,66.8789,66.7881,66.8046,60535.0
2018-02-22 14:35:00,80.9,80.91,80.81,80.83,44493.0,66.8129,66.8211,66.7385,66.755,44493.0
2018-02-22 14:40:00,80.83,80.83,80.76,80.8,56718.0,66.755,66.755,66.6972,66.7303,56718.0
2018-02-22 14:45:00,80.8,80.81,80.73,80.75,58536.0,66.7303,66.7385,66.6725,66.689,58536.0
2018-02-22 14:50:00,80.76,80.8,80.72,80.72,51097.0,66.6972,66.7303,66.6642,66.6642,51097.0
2018-02-22 14:55:00,80.73,80.74,80.63,80.65,109535.0,66.6725,66.6807,66.5899,66.6064,109535.0
2018-02-22 15:00:00,80.65,80.72,80.55,80.61,92434.0,66.6064,66.6642,66.5238,66.5733,92434.0
2018-02-22 15:05:00,80.61,80.66,80.55,80.56,101075.0,66.5733,66.6146,66.5238,66.5321,101075.0
2018-02-22 15:10:00,80.57,80.69,80.55,80.69,83772.0,66.5403,66.6394,66.5238,66.6394,83772.0
2018-02-22 15:15:00,80.68,80.75,80.66,80.72,58689.0,66.6312,66.689,66.6146,66.6642,58689.0
2018-02-22 15:20:00,80.73,80.78,80.67,80.75,71819.0,66.6725,66.7137,66.6229,66.689,71819.0
2018-02-22 15:25:00,80.75,80.87,80.74,80.78,79290.0,66.689,66.7881,66.6807,66.7137,79290.0
2018-02-22 15:30:00,80.78,80.85,80.71,80.84,129625.0,66.7137,66.7716,66.6559,66.7633,129625.0
2018-02-22 15:35:00,80.84,80.85,80.74,80.82,197451.0,66.7633,66.7716,66.6807,66.7468,197451.0
2018-02-22 15:40:00,80.81,80.93,80.78,80.82,169306.0,66.7385,66.8376,66.7137,66.7468,169306.0
2018-02-22 15:45:00,80.81,80.82,80.62,80.67,291313.0,66.7385,66.7468,66.5816,66.6229,291313.0
2018-02-22 15:50:00,80.67,80.95,80.65,80.85,214199.0,66.6229,66.8541,66.6064,66.7716,214199.0
2018-02-22 15:55:00,80.86,80.91,80.77,80.84,268833.0,66.7798,66.8211,66.7055,66.7633,268833.0
2018-02-23 09:30:00,81.01,81.12,80.73,80.76,364894.0,66.9037,66.9945,66.6725,66.6972,364894.0
2018-02-23 09:35:00,80.75,80.92,80.75,80.9,136467.0,66.689,66.8294,66.689,66.8129,136467.0
2018-02-23 09:40:00,80.91,80.95,80.84,80.86,74507.0,66.8211,66.8541,66.7633,66.7798,74507.0
2018-02-23 09:45:00,80.88,81.01,80.88,80.94,70649.0,66.7963,66.9037,66.7963,66.8459,70649.0
2018-02-23 09:50:00,80.94,80.97,80.83,80.96,50652.0,66.8459,66.8707,66.755,66.8624,50652.0
2018-02-23 09:55:00,80.96,81.04,80.91,80.98,65685.0,66.8624,66.9285,66.8211,66.8789,65685.0
2018-02-23 10:00:00,80.98,81.09,80.92,81.02,63576.0,66.8789,66.9698,66.8294,66.912,63576.0
2018-02-23 10:05:00,81.02,81.03,80.91,80.92,48873.0,66.912,66.9202,66.8211,66.8294,48873.0
2018-02-23 10:10:00,80.91,81.09,80.84,80.98,89164.0,66.8211,66.9698,66.7633,66.8789,89164.0
2018-02-23 10:15:00,80.97,80.99,80.82,80.9,63979.0,66.8707,66.8872,66.7468,66.8129,63979.0
2018-02-23 10:20:00,80.89,80.94,80.81,80.81,62730.0,66.8046,66.8459,66.7385,66.7385,62730.0
2018-02-23 10:25:00,80.81,80.93,80.8,80.81,60972.0,66.7385,66.8376,66.7303,66.7385,60972.0
2018-02-23 10:30:00,80.82,80.95,80.81,80.94,45760.0,66.7468,66.8541,66.7385,66.8459,45760.0
2018-02-23 10:35:00,80.93,80.95,80.85,80.86,72814.0,66.8376,66.8541,66.7716,66.7798,72814.0
2018-02-23 10:40:00,80.86,80.95,80.82,80.91,103327.0,66.7798,66.8541,66.7468,66.8211,103327.0
2018-02-23 10:45:00,80.92,80.99,80.91,80.95,71398.0,66.8294,66.8872,66.8211,66.8541,71398.0
2018-02-23 10:50:00,80.96,80.97,80.91,80.94,70977.0,66.8624,66.8707,66.8211,66.8459,70977.0
2018-02-23 10:55:00,80.94,80.95,80.88,80.91,48014.0,66.8459,66.8541,66.7963,66.8211,48014.0
2018-02-23 11:00:00,80.91,81.04,80.9,81.02,191333.0,66.8211,66.9285,66.8129,66.912,191333.0
2018-02-23 11:05:00,81.03,81.03,80.93,81.0,206763.0,66.9202,66.9202,66.8376,66.8954,206763.0
2018-02-23 11:10:00,81.0,81.0,80.88,80.92,85203.0,66.8954,66.8954,66.7963,66.8294,85203.0
2018-02-23 11:15:00,80.93,80.96,80.89,80.92,58562.0,66.8376,66.8624,66.8046,66.8294,58562.0
2018-02-23 11:20:00,80.92,80.96,80.9,80.91,61576.0,66.8294,66.8624,66.8129,66.8211,61576.0
2018-02-23 11:25:00,80.9,81.01,80.9,80.99,56948.0,66.8129,66.9037,66.8129,66.8872,56948.0
2018-02-23 11:30:00,80.99,81.05,80.96,81.0,56389.0,66.8872,66.9367,66.8624,66.8954,56389.0
2018-02-23 11:35:00,81.0,81.0,80.92,80.95,183286.0,66.8954,66.8954,66.8294,66.8541,183286.0
2018-02-23 11:40:00,80.95,80.96,80.83,80.93,88173.0,66.8541,66.8624,66.755,66.8376,88173.0
2018-02-23 11:45:00,80.94,80.98,80.86,80.88,84432.0,66.8459,66.8789,66.7798,66.7963,84432.0
2018-02-23 11:50:00,80.89,81.0,80.88,80.97,198152.0,66.8046,66.8954,66.7963,66.8707,198152.0
2018-02-23 11:55:00,80.98,81.0,80.96,80.97,164943.0,66.8789,66.8954,66.8624,66.8707,164943.0
2018-02-23 12:00:00,80.97,80.99,80.96,80.97,54545.0,66.8707,66.8872,66.8624,66.8707,54545.0
2018-02-23 12:05:00,80.97,80.97,80.84,80.84,85451.0,66.8707,66.8707,66.7633,66.7633,85451.0
2018-02-23 12:10:00,80.83,80.88,80.8,80.88,142343.0,66.755,66.7963,66.7303,66.7963,142343.0
2018-02-23 12:15:00,80.88,80.91,80.85,80.85,65883.0,66.7963,66.8211,66.7716,66.7716,65883.0
2018-02-23 12:20:00,80.86,80.88,80.85,80.87,38455.0,66.7798,66.7963,66.7716,66.7881,38455.0
2018-02-23 12:25:00,80.87,80.87,80.67,80.68,96670.0,66.7881,66.7881,66.6229,66.6312,96670.0
2018-02-23 12:30:00,80.68,80.8,80.66,80.77,66282.0,66.6312,66.7303,66.6146,66.7055,66282.0
2018-02-23 12:35:00,80.76,80.82,80.74,80.8,36651.0,66.6972,66.7468,66.6807,66.7303,36651.0
2018-02-23 12:40:00,80.79,80.81,80.74,80.74,37480.0,66.722,66.7385,66.6807,66.6807,37480.0
2018-02-23 12:45:00,80.74,80.75,80.68,80.73,49688.0,66.6807,66.689,66.6312,66.6725,49688.0
2018-02-23 12:50:00,80.72,80.75,80.67,80.75,38747.0,66.6642,66.689,66.6229,66.689,38747.0
2018-02-23 12:55:00,80.74,80.79,80.71,80.75,33602.0,66.6807,66.722,66.6559,66.689,33602.0
2018-02-23 13:00:00,80.75,80.8,80.73,80.73,33952.0,66.689,66.7303,66.6725,66.6725,33952.0
2018-02-23 13:05:00,80.72,80.72,80.62,80.66,52101.0,66.6642,66.6642,66.5816,66.6146,52101.0
2018-02-23 13:10:00,80.66,80.71,80.65,80.68,25459.0,66.6146,66.6559,66.6064,66.6312,25459.0
2018-02-23 13:15:00,80.68,80.7,80.63,80.68,27664.0,66.6312,66.6477,66.5899,66.6312,27664.0
2018-02-23 13:20:00,80.68,80.71,80.66,80.7,34886.0,66.6312,66.6559,66.6146,66.6477,34886.0
2018-02-23 13:25:00,80.7,80.71,80.63,80.64,48292.0,66.6477,66.6559,66.5899,66.5981,48292.0
2018-02-23 13:30:00,80.65,80.7,80.63,80.7,86351.0,66.6064,66.6477,66.5899,66.6477,86351.0
2018-02-23 13:35:00,80.69,80.7,80.56,80.56,120151.0,66.6394,66.6477,66.5321,66.5321,120151.0
2018-02-23 13:40:00,80.56,80.58,80.48,80.5,193505.0,66.5321,66.5486,66.466,66.4825,193505.0
2018-02-23 13:45:00,80.5,80.71,80.49,80.69,104668.0,66.4825,66.6559,66.4742,66.6394,104668.0
2018-02-23 13:50:00,80.69,80.72,80.62,80.64,53095.0,66.6394,66.6642,66.5816,66.5981,53095.0
2018-02-23 13:55:00,80.65,80.67,80.6,80.6,45962.0,66.6064,66.6229,66.5651,66.5651,45962.0
2018-02-23 14:00:00,80.61,80.62,80.59,80.6,76564.0,66.5733,66.5816,66.5568,66.5651,76564.0
2018-02-23 14:05:00,80.61,80.65,80.59,80.61,84057.0,66.5733,66.6064,66.5568,66.5733,84057.0
2018-02-23 14:10:00,80.61,80.69,80.6,80.69,60490.0,66.5733,66.6394,66.5651,66.6394,60490.0
2018-02-23 14:15:00,80.69,80.73,80.65,80.72,311987.0,66.6394,66.6725,66.6064,66.6642,311987.0
2018-02-23 14:20:00,80.72,80.78,80.72,80.72,64418.0,66.6642,66.7137,66.6642,66.6642,64418.0
2018-02-23 14:25:00,80.72,80.72,80.66,80.66,66634.0,66.6642,66.6642,66.6146,66.6146,66634.0
2018-02-23 14:30:00,80.66,80.74,80.66,80.7,46295.0,66.6146,66.6807,66.6146,66.6477,46295.0
2018-02-23 14:35:00,80.7,80.77,80.67,80.74,87645.0,66.6477,66.7055,66.6229,66.6807,87645.0
2018-02-23 14:40:00,80.74,80.75,80.68,80.71,41914.0,66.6807,66.689,66.6312,66.6559,41914.0
2018-02-23 14:45:00,80.71,80.81,80.71,80.79,214503.0,66.6559,66.7385,66.6559,66.722,214503.0
2018-02-23 14:50:00,80.8,80.88,80.76,80.87,83396.0,66.7303,66.7963,66.6972,66.7881,83396.0
2018-02-23 14:55:00,80.87,80.93,80.86,80.87,62374.0,66.7881,66.8376,66.7798,66.7881,62374.0
2018-02-23 15:00:00,80.86,80.93,80.86,80.91,53330.0,66.7798,66.8376,66.7798,66.8211,53330.0
2018-02-23 15:05:00,80.91,80.95,80.89,80.89,106144.0,66.8211,66.8541,66.8046,66.8046,106144.0
2018-02-23 15:10:00,80.9,80.92,80.81,80.82,173445.0,66.8129,66.8294,66.7385,66.7468,173445.0
2018-02-23 15:15:00,80.82,80.9,80.8,80.9,80463.0,66.7468,66.8129,66.7303,66.8129,80463.0
2018-02-23 15:20:00,80.9,80.91,80.88,80.9,111488.0,66.8129,66.8211,66.7963,66.8129,111488.0
2018-02-23 15:25:00,80.9,80.91,80.84,80.89,250705.0,66.8129,66.8211,66.7633,66.8046,250705.0
2018-02-23 15:30:00,80.89,80.9,80.85,80.86,122460.0,66.8046,66.8129,66.7716,66.7798,122460.0
2018-02-23 15:35:00,80.86,80.91,80.85,80.87,85797.0,66.7798,66.8211,66.7716,66.7881,85797.0
2018-02-23 15:40:00,80.87,80.91,80.85,80.89,111859.0,66.7881,66.8211,66.7716,66.8046,111859.0
2018-02-23 15:45:00,80.9,80.97,80.89,80.96,327079.0,66.8129,66.8707,66.8046,66.8624,327079.0
2018-02-23 15:50:00,80.97,81.0,80.92,80.97,150092.0,66.8707,66.8954,66.8294,66.8707,150092.0
2018-02-23 15:55:00,80.97,81.12,80.94,81.07,469392.0,66.8707,66.9945,66.8459,66.9532,469392.0
2018-02-26 09:30:00,81.45,81.48,81.29,81.39,305475.0,67.2671,67.2919,67.1349,67.2175,305475.0
2018-02-26 09:35:00,81.4,81.6,81.39,81.56,206708.0,67.2258,67.391,67.2175,67.3579,206708.0
2018-02-26 09:40:00,81.57,81.61,81.49,81.49,80498.0,67.3662,67.3992,67.3001,67.3001,80498.0
2018-02-26 09:45:00,81.5,81.5,81.29,81.34,117823.0,67.3084,67.3084,67.1349,67.1762,117823.0
2018-02-26 09:50:00,81.34,81.55,81.33,81.55,92905.0,67.1762,67.3497,67.168,67.3497,92905.0
2018-02-26 09:55:00,81.56,81.62,81.42,81.42,92409.0,67.3579,67.4075,67.2423,67.2423,92409.0
2018-02-26 10:00:00,81.42,81.49,81.33,81.42,114621.0,67.2423,67.3001,67.168,67.2423,114621.0
2018-02-26 10:05:00,81.41,81.46,81.36,81.4,51528.0,67.234,67.2753,67.1928,67.2258,51528.0
2018-02-26 10:10:00,81.4,81.42,81.27,81.28,51296.0,67.2258,67.2423,67.1184,67.1267,51296.0
2018-02-26 10:15:00,81.27,81.29,81.2,81.29,53329.0,67.1184,67.1349,67.0606,67.1349,53329.0
2018-02-26 10:20:00,81.29,81.39,81.29,81.39,40555.0,67.1349,67.2175,67.1349,67.2175,40555.0
2018-02-26 10:25:00,81.39,81.41,81.19,81.2,58447.0,67.2175,67.234,67.0524,67.0606,58447.0
2018-02-26 10:30:00,81.2,81.2,81.05,81.07,49541.0,67.0606,67.0606,66.9367,66.9532,49541.0
2018-02-26 10:35:00,81.07,81.29,81.07,81.29,69182.0,66.9532,67.1349,66.9532,67.1349,69182.0
2018-02-26 10:40:00,81.29,81.29,81.2,81.27,64265.0,67.1349,67.1349,67.0606,67.1184,64265.0
2018-02-26 10:45:00,81.27,81.31,81.23,81.23,97050.0,67.1184,67.1515,67.0854,67.0854,97050.0
2018-02-26 10:50:00,81.23,81.32,81.22,81.28,39444.0,67.0854,67.1597,67.0771,67.1267,39444.0
2018-02-26 10:55:00,81.27,81.29,81.21,81.29,52361.0,67.1184,67.1349,67.0689,67.1349,52361.0
2018-02-26 11:00:00,81.29,81.51,81.26,81.51,73528.0,67.1349,67.3166,67.1102,67.3166,73528.0
2018-02-26 11:05:00,81.51,81.57,81.43,81.55,73024.0,67.3166,67.3662,67.2506,67.3497,73024.0
2018-02-26 11:10:00,81.54,81.56,81.49,81.52,44274.0,67.3414,67.3579,67.3001,67.3249,44274.0
2018-02-26 11:15:00,81.52,81.54,81.41,81.45,62477.0,67.3249,67.3414,67.234,67.2671,62477.0
2018-02-26 11:20:00,81.46,81.51,81.45,81.47,50752.0,67.2753,67.3166,67.2671,67.2836,50752.0
2018-02-26 11:25:00,81.48,81.54,81.44,81.5,69974.0,67.2919,67.3414,67.2588,67.3084,69974.0
2018-02-26 11:30:00,81.5,81.51,81.44,81.45,36693.0,67.3084,67.3166,67.2588,67.2671,36693.0
2018-02-26 11:35:00,81.46,81.5,81.43,81.44,52262.0,67.2753,67.3084,67.2506,67.2588,52262.0
2018-02-26 11:40:00,81.45,81.47,81.41,81.44,50177.0,67.2671,67.2836,67.234,67.2588,50177.0
2018-02-26 11:45:00,81.44,81.44,81.37,81.42,44261.0,67.2588,67.2588,67.201,67.2423,44261.0
2018-02-26 11:50:00,81.41,81.42,81.36,81.37,46628.0,67.234,67.2423,67.1928,67.201,46628.0
2018-02-26 11:55:00,81.39,81.48,81.37,81.45,42956.0,67.2175,67.2919,67.201,67.2671,42956.0
2018-02-26 12:00:00,81.45,81.47,81.42,81.46,33603.0,67.2671,67.2836,67.2423,67.2753,33603.0
2018-02-26 12:05:00,81.47,81.51,81.4,81.4,92442.0,67.2836,67.3166,67.2258,67.2258,92442.0
2018-02-26 12:10:00,81.41,81.42,81.36,81.41,66287.0,67.234,67.2423,67.1928,67.234,66287.0
2018-02-26 12:15:00,81.42,81.46,81.41,81.44,44173.0,67.2423,67.2753,67.234,67.2588,44173.0
2018-02-26 12:20:00,81.44,81.45,81.34,81.36,57309.0,67.2588,67.2671,67.1762,67.1928,57309.0
2018-02-26 12:25:00,81.36,81.43,81.34,81.42,48405.0,67.1928,67.2506,67.1762,67.2423,48405.0
2018-02-26 12:30:00,81.43,81.45,81.4,81.41,56399.0,67.2506,67.2671,67.2258,67.234,56399.0
2018-02-26 12:35:00,81.41,81.41,81.37,81.38,45551.0,67.234,67.234,67.201,67.2093,45551.0
2018-02-26 12:40:00,81.38,81.38,81.33,81.33,43991.0,67.2093,67.2093,67.168,67.168,43991.0
2018-02-26 12:45:00,81.34,81.44,81.33,81.44,53785.0,67.1762,67.2588,67.168,67.2588,53785.0
2018-02-26 12:50:00,81.44,81.48,81.44,81.47,40085.0,67.2588,67.2919,67.2588,67.2836,40085.0
2018-02-26 12:55:00,81.47,81.48,81.39,81.4,37261.0,67.2836,67.2919,67.2175,67.2258,37261.0
2018-02-26 13:00:00,81.41,81.43,81.38,81.38,40542.0,67.234,67.2506,67.2093,67.2093,40542.0
2018-02-26 13:05:00,81.38,81.4,81.35,81.37,55020.0,67.2093,67.2258,67.1845,67.201,55020.0
2018-02-26 13:10:00,81.37,81.37,81.32,81.35,37961.0,67.201,67.201,67.1597,67.1845,37961.0
2018-02-26 13:15:00,81.35,81.43,81.32,81.34,32072.0,67.1845,67.2506,67.1597,67.1762,32072.0
2018-02-26 13:20:00,81.35,81.38,81.33,81.35,69320.0,67.1845,67.2093,67.168,67.1845,69320.0
2018-02-26 13:25:00,81.36,81.4,81.35,81.39,69846.0,67.1928,67.2258,67.1845,67.2175,69846.0
2018-02-26 13:30:00,81.39,81.4,81.34,81.36,45024.0,67.2175,67.2258,67.1762,67.1928,45024.0
2018-02-26 13:35:00,81.35,81.36,81.27,81.31,57421.0,67.1845,67.1928,67.1184,67.1515,57421.0
2018-02-26 13:40:00,81.31,81.34,81.27,81.33,36328.0,67.1515,67.1762,67.1184,67.168,36328.0
2018-02-26 13:45:00,81.34,81.35,81.3,81.3,29420.0,67.1762,67.1845,67.1432,67.1432,29420.0
2018-02-26 13:50:00,81.3,81.31,81.21,81.23,78379.0,67.1432,67.1515,67.0689,67.0854,78379.0
2018-02-26 13:55:00,81.24,81.31,81.22,81.28,65102.0,67.0936,67.1515,67.0771,67.1267,65102.0
2018-02-26 14:00:00,81.28,81.37,81.27,81.37,45425.0,67.1267,67.201,67.1184,67.201,45425.0
2018-02-26 14:05:00,81.37,81.45,81.37,81.43,36025.0,67.201,67.2671,67.201,67.2506,36025.0
2018-02-26 14:10:00,81.43,81.44,81.4,81.42,36885.0,67.2506,67.2588,67.2258,67.2423,36885.0
2018-02-26 14:15:00,81.42,81.43,81.38,81.39,44308.0,67.2423,67.2506,67.2093,67.2175,44308.0
2018-02-26 14:20:00,81.39,81.45,81.36,81.36,55820.0,67.2175,67.2671,67.1928,67.1928,55820.0
2018-02-26 14:25:00,81.37,81.38,81.32,81.36,43263.0,67.201,67.2093,67.1597,67.1928,43263.0
2018-02-26 14:30:00,81.36,81.39,81.34,81.38,76070.0,67.1928,67.2175,67.1762,67.2093,76070.0
2018-02-26 14:35:00,81.39,81.47,81.38,81.47,41900.0,67.2175,67.2836,67.2093,67.2836,41900.0
2018-02-26 14:40:00,81.46,81.49,81.44,81.48,35653.0,67.2753,67.3001,67.2588,67.2919,35653.0
2018-02-26 14:45:00,81.48,81.51,81.42,81.42,82204.0,67.2919,67.3166,67.2423,67.2423,82204.0
2018-02-26 14:50:00,81.42,81.52,81.38,81.51,43190.0,67.2423,67.3249,67.2093,67.3166,43190.0
2018-02-26 14:55:00,81.52,81.57,81.5,81.57,49864.0,67.3249,67.3662,67.3084,67.3662,49864.0
2018-02-26 15:00:00,81.57,81.62,81.49,81.62,77112.0,67.3662,67.4075,67.3001,67.4075,77112.0
2018-02-26 15:05:00,81.62,81.62,81.54,81.6,93198.0,67.4075,67.4075,67.3414,67.391,93198.0
2018-02-26 15:10:00,81.6,81.6,81.52,81.55,65986.0,67.391,67.391,67.3249,67.3497,65986.0
2018-02-26 15:15:00,81.54,81.57,81.5,81.56,70223.0,67.3414,67.3662,67.3084,67.3579,70223.0
2018-02-26 15:20:00,81.56,81.63,81.56,81.61,93876.0,67.3579,67.4157,67.3579,67.3992,93876.0
2018-02-26 15:25:00,81.61,81.68,81.59,81.64,84427.0,67.3992,67.457,67.3827,67.424,84427.0
2018-02-26 15:30:00,81.64,81.65,81.6,81.65,82955.0,67.424,67.4323,67.391,67.4323,82955.0
2018-02-26 15:35:00,81.64,81.68,81.57,81.67,117380.0,67.424,67.457,67.3662,67.4488,117380.0
2018-02-26 15:40:00,81.66,81.69,81.51,81.52,108296.0,67.4405,67.4653,67.3166,67.3249,108296.0
2018-02-26 15:45:00,81.5,81.53,81.45,81.45,165655.0,67.3084,67.3331,67.2671,67.2671,165655.0
2018-02-26 15:50:00,81.46,81.55,81.46,81.55,215741.0,67.2753,67.3497,67.2753,67.3497,215741.0
2018-02-26 15:55:00,81.55,81.65,81.54,81.62,457570.0,67.3497,67.4323,67.3414,67.4075,457570.0
2018-02-27 09:30:00,81.89,82.0,81.47,81.48,336549.0,67.6305,67.7213,67.2836,67.2919,336549.0
2018-02-27 09:35:00,81.49,81.62,81.42,81.56,103741.0,67.3001,67.4075,67.2423,67.3579,103741.0
2018-02-27 09:40:00,81.54,81.76,81.52,81.76,83139.0,67.3414,67.5231,67.3249,67.5231,83139.0
2018-02-27 09:45:00,81.76,81.8,81.66,81.67,86943.0,67.5231,67.5561,67.4405,67.4488,86943.0
2018-02-27 09:50:00,81.67,81.69,81.4,81.42,125101.0,67.4488,67.4653,67.2258,67.2423,125101.0
2018-02-27 09:55:00,81.43,81.54,81.42,81.42,45416.0,67.2506,67.3414,67.2423,67.2423,45416.0
2018-02-27 10:00:00,81.42,81.51,81.38,81.44,86997.0,67.2423,67.3166,67.2093,67.2588,86997.0
2018-02-27 10:05:00,81.45,81.62,81.39,81.62,137652.0,67.2671,67.4075,67.2175,67.4075,137652.0
2018-02-27 10:10:00,81.62,81.69,81.61,81.68,53763.0,67.4075,67.4653,67.3992,67.457,53763.0
2018-02-27 10:15:00,81.68,81.69,81.55,81.57,58272.0,67.457,67.4653,67.3497,67.3662,58272.0
2018-02-27 10:20:00,81.56,81.74,81.56,81.74,48173.0,67.3579,67.5066,67.3579,67.5066,48173.0
2018-02-27 10:25:00,81.74,81.77,81.55,81.62,66041.0,67.5066,67.5314,67.3497,67.4075,66041.0
2018-02-27 10:30:00,81.62,81.65,81.43,81.43,53292.0,67.4075,67.4323,67.2506,67.2506,53292.0
2018-02-27 10:35:00,81.44,81.55,81.41,81.49,53520.0,67.2588,67.3497,67.234,67.3001,53520.0
2018-02-27 10:40:00,81.49,81.52,81.32,81.37,75761.0,67.3001,67.3249,67.1597,67.201,75761.0
2018-02-27 10:45:00,81.37,81.38,81.15,81.16,102193.0,67.201,67.2093,67.0193,67.0276,102193.0
2018-02-27 10:50:00,81.17,81.25,81.11,81.11,64972.0,67.0358,67.1019,66.9863,66.9863,64972.0
2018-02-27 10:55:00,81.1,81.2,81.05,81.18,48597.0,66.978,67.0606,66.9367,67.0441,48597.0
2018-02-27 11:00:00,81.18,81.27,81.13,81.22,88534.0,67.0441,67.1184,67.0028,67.0771,88534.0
2018-02-27 11:05:00,81.22,81.37,81.19,81.37,39394.0,67.0771,67.201,67.0524,67.201,39394.0
2018-02-27 11:10:00,81.38,81.44,81.31,81.32,67478.0,67.2093,67.2588,67.1515,67.1597,67478.0
2018-02-27 11:15:00,81.31,81.33,81.22,81.23,38623.0,67.1515,67.168,67.0771,67.0854,38623.0
2018-02-27 11:20:00,81.23,81.25,81.12,81.19,36419.0,67.0854,67.1019,66.9945,67.0524,36419.0
2018-02-27 11:25:00,81.19,81.2,81.11,81.19,47875.0,67.0524,67.0606,66.9863,67.0524,47875.0
2018-02-27 11:30:00,81.19,81.36,81.15,81.3,67788.0,67.0524,67.1928,67.0193,67.1432,67788.0
2018-02-27 11:35:00,81.31,81.31,81.18,81.21,31816.0,67.1515,67.1515,67.0441,67.0689,31816.0
2018-02-27 11:40:00,81.22,81.25,81.17,81.17,60394.0,67.0771,67.1019,67.0358,67.0358,60394.0
2018-02-27 11:45:00,81.17,81.19,81.08,81.18,86255.0,67.0358,67.0524,66.9615,67.0441,86255.0
2018-02-27 11:50:00,81.18,81.18,81.01,81.05,93543.0,67.0441,67.0441,66.9037,66.9367,93543.0
2018-02-27 11:55:00,81.06,81.1,80.92,80.93,85625.0,66.945,66.978,66.8294,66.8376,85625.0
2018-02-27 12:00:00,80.92,80.95,80.85,80.91,117724.0,66.8294,66.8541,66.7716,66.8211,117724.0
2018-02-27 12:05:00,80.92,80.98,80.9,80.94,83471.0,66.8294,66.8789,66.8129,66.8459,83471.0
2018-02-27 12:10:00,80.93,80.96,80.91,80.94,74163.0,66.8376,66.8624,66.8211,66.8459,74163.0
2018-02-27 12:15:00,80.94,80.96,80.77,80.86,104890.0,66.8459,66.8624,66.7055,66.7798,104890.0
2018-02-27 12:20:00,80.85,80.85,80.74,80.82,71227.0,66.7716,66.7716,66.6807,66.7468,71227.0
2018-02-27 12:25:00,80.81,80.91,80.78,80.89,56379.0,66.7385,66.8211,66.7137,66.8046,56379.0
2018-02-27 12:30:00,80.89,80.97,80.87,80.95,92379.0,66.8046,66.8707,66.7881,66.8541,92379.0
2018-02-27 12:35:00,80.95,81.01,80.94,81.0,29987.0,66.8541,66.9037,66.8459,66.8954,29987.0
2018-02-27 12:40:00,80.99,81.01,80.9,80.91,58743.0,66.8872,66.9037,66.8129,66.8211,58743.0
2018-02-27 12:45:00,80.91,80.95,80.79,80.88,105013.0,66.8211,66.8541,66.722,66.7963,105013.0
2018-02-27 12:50:00,80.88,81.06,80.88,81.01,48290.0,66.7963,66.945,66.7963,66.9037,48290.0
2018-02-27 12:55:00,81.02,81.07,81.01,81.05,38245.0,66.912,66.9532,66.9037,66.9367,38245.0
2018-02-27 13:00:00,81.05,81.05,80.97,81.03,51720.0,66.9367,66.9367,66.8707,66.9202,51720.0
2018-02-27 13:05:00,81.03,81.07,81.0,81.06,42166.0,66.9202,66.9532,66.8954,66.945,42166.0
2018-02-27 13:10:00,81.07,81.11,81.0,81.02,37016.0,66.9532,66.9863,66.8954,66.912,37016.0
2018-02-27 13:15:00,81.02,81.02,80.96,80.98,28920.0,66.912,66.912,66.8624,66.8789,28920.0
2018-02-27 13:20:00,80.99,81.07,80.99,81.02,40357.0,66.8872,66.9532,66.8872,66.912,40357.0
2018-02-27 13:25:00,81.01,81.03,80.96,80.99,26885.0,66.9037,66.9202,66.8624,66.8872,26885.0
2018-02-27 13:30:00,81.0,81.0,80.88,80.88,54613.0,66.8954,66.8954,66.7963,66.7963,54613.0
2018-02-27 13:35:00,80.88,80.91,80.84,80.86,65173.0,66.7963,66.8211,66.7633,66.7798,65173.0
2018-02-27 13:40:00,80.85,80.86,80.79,80.85,42911.0,66.7716,66.7798,66.722,66.7716,42911.0
2018-02-27 13:45:00,80.85,80.89,80.74,80.76,50974.0,66.7716,66.8046,66.6807,66.6972,50974.0
2018-02-27 13:50:00,80.75,80.85,80.69,80.82,66467.0,66.689,66.7716,66.6394,66.7468,66467.0
2018-02-27 13:55:00,80.83,80.84,80.77,80.83,51840.0,66.755,66.7633,66.7055,66.755,51840.0
2018-02-27 14:00:00,80.83,80.87,80.78,80.84,93708.0,66.755,66.7881,66.7137,66.7633,93708.0
2018-02-27 14:05:00,80.83,80.86,80.71,80.8,62577.0,66.755,66.7798,66.6559,66.7303,62577.0
2018-02-27 14:10:00,80.8,80.86,80.75,80.8,44781.0,66.7303,66.7798,66.689,66.7303,44781.0
2018-02-27 14:15:00,80.8,80.95,80.77,80.91,102099.0,66.7303,66.8541,66.7055,66.8211,102099.0
2018-02-27 14:20:00,80.92,80.98,80.87,80.87,81547.0,66.8294,66.8789,66.7881,66.7881,81547.0
2018-02-27 14:25:00,80.88,81.05,80.87,81.01,77407.0,66.7963,66.9367,66.7881,66.9037,77407.0
2018-02-27 14:30:00,81.01,81.08,80.93,81.07,76888.0,66.9037,66.9615,66.8376,66.9532,76888.0
2018-02-27 14:35:00,81.07,81.1,81.01,81.05,65321.0,66.9532,66.978,66.9037,66.9367,65321.0
2018-02-27 14:40:00,81.06,81.07,80.95,80.98,66028.0,66.945,66.9532,66.8541,66.8789,66028.0
2018-02-27 14:45:00,80.98,80.99,80.9,80.96,77882.0,66.8789,66.8872,66.8129,66.8624,77882.0
2018-02-27 14:50:00,80.97,80.99,80.94,80.97,62091.0,66.8707,66.8872,66.8459,66.8707,62091.0
2018-02-27 14:55:00,80.97,81.06,80.97,80.98,59930.0,66.8707,66.945,66.8707,66.8789,59930.0
2018-02-27 15:00:00,80.97,81.01,80.88,80.89,93228.0,66.8707,66.9037,66.7963,66.8046,93228.0
2018-02-27 15:05:00,80.88,80.91,80.84,80.86,76437.0,66.7963,66.8211,66.7633,66.7798,76437.0
2018-02-27 15:10:00,80.86,80.95,80.85,80.93,79489.0,66.7798,66.8541,66.7716,66.8376,79489.0
2018-02-27 15:15:00,80.93,80.95,80.86,80.87,63793.0,66.8376,66.8541,66.7798,66.7881,63793.0
2018-02-27 15:20:00,80.86,80.92,80.75,80.8,81325.0,66.7798,66.8294,66.689,66.7303,81325.0
2018-02-27 15:25:00,80.79,80.83,80.73,80.81,49244.0,66.722,66.755,66.6725,66.7385,49244.0
2018-02-27 15:30:00,80.81,80.86,80.79,80.81,80460.0,66.7385,66.7798,66.722,66.7385,80460.0
2018-02-27 15:35:00,80.82,80.83,80.73,80.81,87447.0,66.7468,66.755,66.6725,66.7385,87447.0
2018-02-27 15:40:00,80.81,80.83,80.75,80.76,132372.0,66.7385,66.755,66.689,66.6972,132372.0
2018-02-27 15:45:00,80.76,80.93,80.73,80.91,137921.0,66.6972,66.8376,66.6725,66.8211,137921.0
2018-02-27 15:50:00,80.91,80.91,80.72,80.76,165473.0,66.8211,66.8211,66.6642,66.6972,165473.0
2018-02-27 15:55:00,80.76,80.77,80.51,80.51,401543.0,66.6972,66.7055,66.4908,66.4908,401543.0
2018-02-28 09:30:00,80.68,80.79,80.53,80.58,291498.0,66.6312,66.722,66.5073,66.5486,291498.0
2018-02-28 09:35:00,80.59,80.61,80.42,80.42,159727.0,66.5568,66.5733,66.4164,66.4164,159727.0
2018-02-28 09:40:00,80.42,80.43,80.27,80.3,89656.0,66.4164,66.4247,66.2926,66.3173,89656.0
2018-02-28 09:45:00,80.29,80.35,80.2,80.23,156884.0,66.3091,66.3586,66.2347,66.2595,156884.0
2018-02-28 09:50:00,80.23,80.24,80.1,80.15,191212.0,66.2595,66.2678,66.1522,66.1934,191212.0
2018-02-28 09:55:00,80.15,80.17,80.01,80.03,183459.0,66.1934,66.21,66.0778,66.0943,183459.0
2018-02-28 10:00:00,80.03,80.03,79.72,79.73,350307.0,66.0943,66.0943,65.8383,65.8466,350307.0
2018-02-28 10:05:00,79.73,79.74,79.58,79.65,241271.0,65.8466,65.8548,65.7227,65.7805,241271.0
2018-02-28 10:10:00,79.64,79.66,79.5,79.51,125745.0,65.7723,65.7888,65.6566,65.6649,125745.0
2018-02-28 10:15:00,79.51,79.51,79.35,79.36,201104.0,65.6649,65.6649,65.5328,65.541,201104.0
2018-02-28 10:20:00,79.36,79.56,79.33,79.48,149034.0,65.541,65.7062,65.5162,65.6401,149034.0
2018-02-28 10:25:00,79.48,79.51,79.43,79.46,77599.0,65.6401,65.6649,65.5988,65.6236,77599.0
2018-02-28 10:30:00,79.45,79.6,79.45,79.57,134468.0,65.6153,65.7392,65.6153,65.7144,134468.0
2018-02-28 10:35:00,79.56,79.71,79.55,79.69,147674.0,65.7062,65.8301,65.6979,65.8135,147674.0
2018-02-28 10:40:00,79.68,79.7,79.52,79.54,77618.0,65.8053,65.8218,65.6732,65.6897,77618.0
2018-02-28 10:45:00,79.54,79.61,79.52,79.6,110675.0,65.6897,65.7475,65.6732,65.7392,110675.0
2018-02-28 10:50:00,79.61,79.62,79.48,79.52,101643.0,65.7475,65.7557,65.6401,65.6732,101643.0
2018-02-28 10:55:00,79.51,79.52,79.38,79.4,111383.0,65.6649,65.6732,65.5575,65.574,111383.0
2018-02-28 11:00:00,79.41,79.44,79.37,79.41,47144.0,65.5823,65.6071,65.5493,65.5823,47144.0
2018-02-28 11:05:00,79.41,79.42,79.26,79.26,91790.0,65.5823,65.5906,65.4584,65.4584,91790.0
2018-02-28 11:10:00,79.26,79.35,79.17,79.35,125164.0,65.4584,65.5328,65.3841,65.5328,125164.0
2018-02-28 11:15:00,79.35,79.49,79.32,79.47,91962.0,65.5328,65.6484,65.508,65.6319,91962.0
2018-02-28 11:20:00,79.46,79.49,79.42,79.44,68481.0,65.6236,65.6484,65.5906,65.6071,68481.0
2018-02-28 11:25:00,79.45,79.59,79.42,79.58,78234.0,65.6153,65.731,65.5906,65.7227,78234.0
2018-02-28 11:30:00,79.58,79.58,79.29,79.3,134696.0,65.7227,65.7227,65.4832,65.4915,134696.0
2018-02-28 11:35:00,79.3,79.37,79.19,79.19,158555.0,65.4915,65.5493,65.4006,65.4006,158555.0
2018-02-28 11:40:00,79.19,79.22,79.11,79.12,188572.0,65.4006,65.4254,65.3345,65.3428,188572.0
2018-02-28 11:45:00,79.13,79.24,79.09,79.24,144685.0,65.3511,65.4419,65.318,65.4419,144685.0
2018-02-28 11:50:00,79.23,79.32,79.09,79.1,160593.0,65.4336,65.508,65.318,65.3263,160593.0
2018-02-28 11:55:00,79.1,79.16,79.07,79.16,92148.0,65.3263,65.3758,65.3015,65.3758,92148.0
2018-02-28 12:00:00,79.16,79.2,79.06,79.19,105223.0,65.3758,65.4089,65.2933,65.4006,105223.0
2018-02-28 12:05:00,79.2,79.28,79.19,79.24,104348.0,65.4089,65.4749,65.4006,65.4419,104348.0
2018-02-28 12:10:00,79.23,79.24,79.12,79.17,55722.0,65.4336,65.4419,65.3428,65.3841,55722.0
2018-02-28 12:15:00,79.17,79.19,79.1,79.12,64453.0,65.3841,65.4006,65.3263,65.3428,64453.0
2018-02-28 12:20:00,79.12,79.17,79.08,79.12,99528.0,65.3428,65.3841,65.3098,65.3428,99528.0
2018-02-28 12:25:00,79.12,79.2,79.09,79.1,62846.0,65.3428,65.4089,65.318,65.3263,62846.0
2018-02-28 12:30:00,79.1,79.15,79.06,79.13,64960.0,65.3263,65.3676,65.2933,65.3511,64960.0
2018-02-28 12:35:00,79.12,79.17,79.11,79.15,83223.0,65.3428,65.3841,65.3345,65.3676,83223.0
2018-02-28 12:40:00,79.15,79.17,79.1,79.16,67831.0,65.3676,65.3841,65.3263,65.3758,67831.0
2018-02-28 12:45:00,79.15,79.27,79.13,79.24,146362.0,65.3676,65.4667,65.3511,65.4419,146362.0
2018-02-28 12:50:00,79.23,79.24,79.14,79.16,49762.0,65.4336,65.4419,65.3593,65.3758,49762.0
2018-02-28 12:55:00,79.15,79.16,79.04,79.08,73953.0,65.3676,65.3758,65.2767,65.3098,73953.0
2018-02-28 13:00:00,79.07,79.16,79.03,79.07,128600.0,65.3015,65.3758,65.2685,65.3015,128600.0
2018-02-28 13:05:00,79.07,79.13,79.05,79.13,82229.0,65.3015,65.3511,65.285,65.3511,82229.0
2018-02-28 13:10:00,79.13,79.13,79.07,79.1,46914.0,65.3511,65.3511,65.3015,65.3263,46914.0
2018-02-28 13:15:00,79.1,79.16,79.08,79.14,181175.0,65.3263,65.3758,65.3098,65.3593,181175.0
2018-02-28 13:20:00,79.15,79.23,79.14,79.23,143561.0,65.3676,65.4336,65.3593,65.4336,143561.0
2018-02-28 13:25:00,79.23,79.23,79.17,79.19,57016.0,65.4336,65.4336,65.3841,65.4006,57016.0
2018-02-28 13:30:00,79.18,79.23,79.18,79.21,75678.0,65.3924,65.4336,65.3924,65.4171,75678.0
2018-02-28 13:35:00,79.21,79.22,79.19,79.21,86360.0,65.4171,65.4254,65.4006,65.4171,86360.0
2018-02-28 13:40:00,79.21,79.26,79.18,79.18,123621.0,65.4171,65.4584,65.3924,65.3924,123621.0
2018-02-28 13:45:00,79.19,79.25,79.16,79.18,112688.0,65.4006,65.4502,65.3758,65.3924,112688.0
2018-02-28 13:50:00,79.19,79.29,79.16,79.23,93931.0,65.4006,65.4832,65.3758,65.4336,93931.0
2018-02-28 13:55:00,79.23,79.31,79.22,79.3,93167.0,65.4336,65.4997,65.4254,65.4915,93167.0
2018-02-28 14:00:00,79.31,79.44,79.28,79.43,86047.0,65.4997,65.6071,65.4749,65.5988,86047.0
2018-02-28 14:05:00,79.43,79.47,79.36,79.39,75533.0,65.5988,65.6319,65.541,65.5658,75533.0
2018-02-28 14:10:00,79.38,79.41,79.24,79.26,86578.0,65.5575,65.5823,65.4419,65.4584,86578.0
2018-02-28 14:15:00,79.26,79.38,79.26,79.37,74267.0,65.4584,65.5575,65.4584,65.5493,74267.0
2018-02-28 14:20:00,79.36,79.37,79.31,79.32,74524.0,65.541,65.5493,65.4997,65.508,74524.0
2018-02-28 14:25:00,79.31,79.35,79.25,79.27,65319.0,65.4997,65.5328,65.4502,65.4667,65319.0
2018-02-28 14:30:00,79.27,79.28,79.19,79.22,95844.0,65.4667,65.4749,65.4006,65.4254,95844.0
2018-02-28 14:35:00,79.22,79.31,79.22,79.23,82795.0,65.4254,65.4997,65.4254,65.4336,82795.0
2018-02-28 14:40:00,79.23,79.24,79.2,79.2,67864.0,65.4336,65.4419,65.4089,65.4089,67864.0
2018-02-28 14:45:00,79.2,79.2,79.09,79.12,86014.0,65.4089,65.4089,65.318,65.3428,86014.0
2018-02-28 14:50:00,79.11,79.16,79.04,79.16,109731.0,65.3345,65.3758,65.2767,65.3758,109731.0
2018-02-28 14:55:00,79.16,79.23,79.15,79.17,143713.0,65.3758,65.4336,65.3676,65.3841,143713.0
2018-02-28 15:00:00,79.17,79.25,79.17,79.25,136557.0,65.3841,65.4502,65.3841,65.4502,136557.0
2018-02-28 15:05:00,79.25,79.26,79.17,79.25,130404.0,65.4502,65.4584,65.3841,65.4502,130404.0
2018-02-28 15:10:00,79.25,79.27,79.19,79.25,122850.0,65.4502,65.4667,65.4006,65.4502,122850.0
2018-02-28 15:15:00,79.24,79.25,79.1,79.11,90668.0,65.4419,65.4502,65.3263,65.3345,90668.0
2018-02-28 15:20:00,79.11,79.12,78.97,79.02,284410.0,65.3345,65.3428,65.2189,65.2602,284410.0
2018-02-28 15:25:00,79.02,79.03,78.86,78.88,186441.0,65.2602,65.2685,65.1281,65.1446,186441.0
2018-02-28 15:30:00,78.87,78.9,78.83,78.85,165774.0,65.1363,65.1611,65.1033,65.1198,165774.0
2018-02-28 15:35:00,78.84,78.97,78.83,78.97,222666.0,65.1116,65.2189,65.1033,65.2189,222666.0
2018-02-28 15:40:00,78.97,79.0,78.89,78.93,279827.0,65.2189,65.2437,65.1529,65.1859,279827.0
2018-02-28 15:45:00,78.92,78.93,78.63,78.65,575343.0,65.1776,65.1859,64.9381,64.9546,575343.0
2018-02-28 15:50:00,78.64,78.74,78.61,78.64,428535.0,64.9464,65.029,64.9216,64.9464,428535.0
2018-02-28 15:55:00,78.64,78.69,78.5,78.52,1149120.0,64.9464,64.9877,64.8308,64.8473,1149120.0
2018-03-01 09:30:00,78.4,78.7,78.3,78.35,456796.0,64.7482,64.9959,64.6656,64.7069,456796.0
2018-03-01 09:35:00,78.35,78.42,78.12,78.22,248628.0,64.7069,64.7647,64.5169,64.5995,248628.0
2018-03-01 09:40:00,78.23,78.6,78.12,78.55,164624.0,64.6078,64.9134,64.5169,64.8721,164624.0
2018-03-01 09:45:00,78.56,78.61,78.37,78.58,143027.0,64.8803,64.9216,64.7234,64.8968,143027.0
2018-03-01 09:50:00,78.58,78.67,78.38,78.64,197722.0,64.8968,64.9712,64.7317,64.9464,197722.0
2018-03-01 09:55:00,78.64,78.89,78.63,78.73,144297.0,64.9464,65.1529,64.9381,65.0207,144297.0
2018-03-01 10:00:00,78.71,78.97,78.62,78.9,185336.0,65.0042,65.2189,64.9299,65.1611,185336.0
2018-03-01 10:05:00,78.9,78.96,78.77,78.79,229597.0,65.1611,65.2107,65.0537,65.0703,229597.0
2018-03-01 10:10:00,78.79,78.93,78.67,78.92,130652.0,65.0703,65.1859,64.9712,65.1776,130652.0
2018-03-01 10:15:00,78.92,79.07,78.86,78.93,112672.0,65.1776,65.3015,65.1281,65.1859,112672.0
2018-03-01 10:20:00,78.93,78.97,78.83,78.97,80944.0,65.1859,65.2189,65.1033,65.2189,80944.0
2018-03-01 10:25:00,78.99,79.12,78.97,79.08,140800.0,65.2354,65.3428,65.2189,65.3098,140800.0
2018-03-01 10:30:00,79.09,79.26,79.03,79.25,245063.0,65.318,65.4584,65.2685,65.4502,245063.0
2018-03-01 10:35:00,79.24,79.28,78.97,79.04,197185.0,65.4419,65.4749,65.2189,65.2767,197185.0
2018-03-01 10:40:00,79.04,79.23,78.96,79.0,142838.0,65.2767,65.4336,65.2107,65.2437,142838.0
2018-03-01 10:45:00,79.0,79.02,78.79,78.83,100594.0,65.2437,65.2602,65.0703,65.1033,100594.0
2018-03-01 10:50:00,78.84,78.84,78.66,78.69,72717.0,65.1116,65.1116,64.9629,64.9877,72717.0
2018-03-01 10:55:00,78.68,78.7,78.48,78.53,115985.0,64.9794,64.9959,64.8142,64.8555,115985.0
2018-03-01 11:00:00,78.52,78.65,78.48,78.6,108047.0,64.8473,64.9546,64.8142,64.9134,108047.0
2018-03-01 11:05:00,78.59,78.67,78.54,78.55,85520.0,64.9051,64.9712,64.8638,64.8721,85520.0
2018-03-01 11:10:00,78.54,78.54,78.39,78.42,98438.0,64.8638,64.8638,64.7399,64.7647,98438.0
2018-03-01 11:15:00,78.44,78.55,78.37,78.51,122391.0,64.7812,64.8721,64.7234,64.839,122391.0
2018-03-01 11:20:00,78.51,78.58,78.5,78.55,82486.0,64.839,64.8968,64.8308,64.8721,82486.0
2018-03-01 11:25:00,78.55,78.57,78.35,78.43,136857.0,64.8721,64.8886,64.7069,64.773,136857.0
2018-03-01 11:30:00,78.43,78.46,78.3,78.33,87809.0,64.773,64.7977,64.6656,64.6904,87809.0
2018-03-01 11:35:00,78.34,78.46,78.33,78.46,77304.0,64.6986,64.7977,64.6904,64.7977,77304.0
2018-03-01 11:40:00,78.45,78.69,78.4,78.67,101674.0,64.7895,64.9877,64.7482,64.9712,101674.0
2018-03-01 11:45:00,78.67,78.79,78.65,78.72,89654.0,64.9712,65.0703,64.9546,65.0125,89654.0
2018-03-01 11:50:00,78.72,78.82,78.68,78.81,62604.0,65.0125,65.095,64.9794,65.0868,62604.0
2018-03-01 11:55:00,78.82,78.92,78.77,78.84,71207.0,65.095,65.1776,65.0537,65.1116,71207.0
2018-03-01 12:00:00,78.84,78.85,78.59,78.59,97553.0,65.1116,65.1198,64.9051,64.9051,97553.0
2018-03-01 12:05:00,78.58,78.66,78.53,78.59,102073.0,64.8968,64.9629,64.8555,64.9051,102073.0
2018-03-01 12:10:00,78.6,78.68,78.59,78.68,61491.0,64.9134,64.9794,64.9051,64.9794,61491.0
2018-03-01 12:15:00,78.67,78.75,78.64,78.74,65456.0,64.9712,65.0372,64.9464,65.029,65456.0
2018-03-01 12:20:00,78.73,78.76,78.66,78.7,59694.0,65.0207,65.0455,64.9629,64.9959,59694.0
2018-03-01 12:25:00,78.7,78.76,78.59,78.66,76567.0,64.9959,65.0455,64.9051,64.9629,76567.0
2018-03-01 12:30:00,78.65,78.65,78.52,78.54,76092.0,64.9546,64.9546,64.8473,64.8638,76092.0
2018-03-01 12:35:00,78.55,78.64,78.52,78.57,45603.0,64.8721,64.9464,64.8473,64.8886,45603.0
2018-03-01 12:40:00,78.57,78.66,78.48,78.59,77096.0,64.8886,64.9629,64.8142,64.9051,77096.0
2018-03-01 12:45:00,78.59,78.68,78.53,78.68,58116.0,64.9051,64.9794,64.8555,64.9794,58116.0
2018-03-01 12:50:00,78.68,78.71,78.48,78.59,72276.0,64.9794,65.0042,64.8142,64.9051,72276.0
2018-03-01 12:55:00,78.58,78.61,78.47,78.49,61354.0,64.8968,64.9216,64.806,64.8225,61354.0
2018-03-01 13:00:00,78.49,78.5,78.25,78.29,164585.0,64.8225,64.8308,64.6243,64.6573,164585.0
2018-03-01 13:05:00,78.28,78.37,78.2,78.28,71759.0,64.6491,64.7234,64.583,64.6491,71759.0
2018-03-01 13:10:00,78.29,78.41,78.22,78.39,75549.0,64.6573,64.7564,64.5995,64.7399,75549.0
2018-03-01 13:15:00,78.39,78.46,78.35,78.44,45650.0,64.7399,64.7977,64.7069,64.7812,45650.0
2018-03-01 13:20:00,78.43,78.45,78.36,78.4,81972.0,64.773,64.7895,64.7151,64.7482,81972.0
2018-03-01 13:25:00,78.41,78.59,78.4,78.52,102913.0,64.7564,64.9051,64.7482,64.8473,102913.0
2018-03-01 13:30:00,78.52,78.6,78.41,78.42,113102.0,64.8473,64.9134,64.7564,64.7647,113102.0
2018-03-01 13:35:00,78.42,78.55,78.42,78.46,59139.0,64.7647,64.8721,64.7647,64.7977,59139.0
2018-03-01 13:40:00,78.45,78.49,78.36,78.43,74017.0,64.7895,64.8225,64.7151,64.773,74017.0
2018-03-01 13:45:00,78.43,78.43,78.28,78.4,102229.0,64.773,64.773,64.6491,64.7482,102229.0
2018-03-01 13:50:00,78.4,78.48,78.38,78.39,65985.0,64.7482,64.8142,64.7317,64.7399,65985.0
2018-03-01 13:55:00,78.38,78.38,78.27,78.31,86415.0,64.7317,64.7317,64.6408,64.6738,86415.0
2018-03-01 14:00:00,78.32,78.42,78.14,78.28,137289.0,64.6821,64.7647,64.5335,64.6491,137289.0
2018-03-01 14:05:00,78.28,78.32,78.21,78.23,99650.0,64.6491,64.6821,64.5913,64.6078,99650.0
2018-03-01 14:10:00,78.23,78.27,78.06,78.08,97940.0,64.6078,64.6408,64.4674,64.4839,97940.0
2018-03-01 14:15:00,78.07,78.36,78.06,78.33,89161.0,64.4756,64.7151,64.4674,64.6904,89161.0
2018-03-01 14:20:00,78.33,78.33,78.25,78.3,103686.0,64.6904,64.6904,64.6243,64.6656,103686.0
2018-03-01 14:25:00,78.3,78.4,78.25,78.37,96266.0,64.6656,64.7482,64.6243,64.7234,96266.0
2018-03-01 14:30:00,78.37,78.4,78.18,78.26,116997.0,64.7234,64.7482,64.5665,64.6326,116997.0
2018-03-01 14:35:00,78.27,78.28,78.1,78.14,104869.0,64.6408,64.6491,64.5004,64.5335,104869.0
2018-03-01 14:40:00,78.15,78.31,78.11,78.22,112852.0,64.5417,64.6738,64.5087,64.5995,112852.0
2018-03-01 14:45:00,78.22,78.26,78.02,78.04,85822.0,64.5995,64.6326,64.4343,64.4509,85822.0
2018-03-01 14:50:00,78.04,78.08,77.9,77.92,201812.0,64.4509,64.4839,64.3352,64.3518,201812.0
2018-03-01 14:55:00,77.92,78.05,77.91,78.04,106285.0,64.3518,64.4591,64.3435,64.4509,106285.0
2018-03-01 15:00:00,78.05,78.1,77.92,77.95,76547.0,64.4591,64.5004,64.3518,64.3765,76547.0
2018-03-01 15:05:00,77.95,78.24,77.92,78.18,84812.0,64.3765,64.616,64.3518,64.5665,84812.0
2018-03-01 15:10:00,78.18,78.4,78.09,78.34,136848.0,64.5665,64.7482,64.4922,64.6986,136848.0
2018-03-01 15:15:00,78.33,78.47,78.23,78.46,126846.0,64.6904,64.806,64.6078,64.7977,126846.0
2018-03-01 15:20:00,78.47,78.51,78.33,78.36,178614.0,64.806,64.839,64.6904,64.7151,178614.0
2018-03-01 15:25:00,78.35,78.45,78.31,78.4,157353.0,64.7069,64.7895,64.6738,64.7482,157353.0
2018-03-01 15:30:00,78.4,78.45,78.19,78.31,159374.0,64.7482,64.7895,64.5747,64.6738,159374.0
2018-03-01 15:35:00,78.31,78.34,78.21,78.23,189394.0,64.6738,64.6986,64.5913,64.6078,189394.0
2018-03-01 15:40:00,78.23,78.29,78.11,78.21,178459.0,64.6078,64.6573,64.5087,64.5913,178459.0
2018-03-01 15:45:00,78.21,78.47,78.17,78.44,229523.0,64.5913,64.806,64.5582,64.7812,229523.0
2018-03-01 15:50:00,78.45,78.67,78.44,78.57,287168.0,64.7895,64.9712,64.7812,64.8886,287168.0
2018-03-01 15:55:00,78.58,78.74,78.54,78.66,879831.0,64.8968,65.029,64.8638,64.9629,879831.0
2018-03-02 09:30:00,78.48,79.11,78.42,79.04,294078.0,64.8142,65.3345,64.7647,65.2767,294078.0
2018-03-02 09:35:00,79.03,79.09,78.93,78.95,110448.0,65.2685,65.318,65.1859,65.2024,110448.0
2018-03-02 09:40:00,78.95,79.37,78.82,79.29,157237.0,65.2024,65.5493,65.095,65.4832,157237.0
2018-03-02 09:45:00,79.29,79.36,79.19,79.28,139629.0,65.4832,65.541,65.4006,65.4749,139629.0
2018-03-02 09:50:00,79.26,79.27,78.9,78.91,148027.0,65.4584,65.4667,65.1611,65.1694,148027.0
2018-03-02 09:55:00,78.93,79.07,78.9,79.05,91957.0,65.1859,65.3015,65.1611,65.285,91957.0
2018-03-02 10:00:00,79.05,79.12,78.98,79.04,82055.0,65.285,65.3428,65.2272,65.2767,82055.0
2018-03-02 10:05:00,79.03,79.04,78.82,78.91,95875.0,65.2685,65.2767,65.095,65.1694,95875.0
2018-03-02 10:10:00,78.9,78.91,78.83,78.88,59892.0,65.1611,65.1694,65.1033,65.1446,59892.0
2018-03-02 10:15:00,78.87,78.88,78.78,78.78,88323.0,65.1363,65.1446,65.062,65.062,88323.0
2018-03-02 10:20:00,78.79,78.85,78.74,78.78,80772.0,65.0703,65.1198,65.029,65.062,80772.0
2018-03-02 10:25:00,78.79,78.92,78.76,78.86,90459.0,65.0703,65.1776,65.0455,65.1281,90459.0
2018-03-02 10:30:00,78.87,79.12,78.82,79.09,93112.0,65.1363,65.3428,65.095,65.318,93112.0
2018-03-02 10:35:00,79.1,79.12,78.97,79.02,69269.0,65.3263,65.3428,65.2189,65.2602,69269.0
2018-03-02 10:40:00,79.03,79.09,79.0,79.01,89313.0,65.2685,65.318,65.2437,65.252,89313.0
2018-03-02 10:45:00,79.0,79.02,78.88,78.96,68801.0,65.2437,65.2602,65.1446,65.2107,68801.0
2018-03-02 10:50:00,78.97,78.98,78.85,78.9,68462.0,65.2189,65.2272,65.1198,65.1611,68462.0
2018-03-02 10:55:00,78.9,78.94,78.74,78.74,65438.0,65.1611,65.1941,65.029,65.029,65438.0
2018-03-02 11:00:00,78.73,78.76,78.64,78.68,55677.0,65.0207,65.0455,64.9464,64.9794,55677.0
2018-03-02 11:05:00,78.68,78.74,78.65,78.73,46469.0,64.9794,65.029,64.9546,65.0207,46469.0
2018-03-02 11:10:00,78.73,78.8,78.71,78.74,72588.0,65.0207,65.0785,65.0042,65.029,72588.0
2018-03-02 11:15:00,78.74,78.8,78.66,78.7,87524.0,65.029,65.0785,64.9629,64.9959,87524.0
2018-03-02 11:20:00,78.7,78.79,78.68,78.79,61710.0,64.9959,65.0703,64.9794,65.0703,61710.0
2018-03-02 11:25:00,78.79,78.92,78.78,78.82,88349.0,65.0703,65.1776,65.062,65.095,88349.0
2018-03-02 11:30:00,78.83,78.92,78.74,78.76,73009.0,65.1033,65.1776,65.029,65.0455,73009.0
2018-03-02 11:35:00,78.76,78.77,78.65,78.67,55094.0,65.0455,65.0537,64.9546,64.9712,55094.0
2018-03-02 11:40:00,78.67,78.87,78.66,78.82,56948.0,64.9712,65.1363,64.9629,65.095,56948.0
2018-03-02 11:45:00,78.83,78.99,78.8,78.99,56827.0,65.1033,65.2354,65.0785,65.2354,56827.0
2018-03-02 11:50:00,79.0,79.05,78.91,79.0,74598.0,65.2437,65.285,65.1694,65.2437,74598.0
2018-03-02 11:55:00,79.0,79.1,79.0,79.07,69198.0,65.2437,65.3263,65.2437,65.3015,69198.0
2018-03-02 12:00:00,79.07,79.14,79.05,79.08,82724.0,65.3015,65.3593,65.285,65.3098,82724.0
2018-03-02 12:05:00,79.09,79.1,78.99,79.08,65961.0,65.318,65.3263,65.2354,65.3098,65961.0
2018-03-02 12:10:00,79.08,79.11,78.98,79.01,52323.0,65.3098,65.3345,65.2272,65.252,52323.0
2018-03-02 12:15:00,79.02,79.04,78.95,79.0,54846.0,65.2602,65.2767,65.2024,65.2437,54846.0
2018-03-02 12:20:00,79.0,79.04,78.95,79.04,62918.0,65.2437,65.2767,65.2024,65.2767,62918.0
2018-03-02 12:25:00,79.05,79.12,79.02,79.12,43680.0,65.285,65.3428,65.2602,65.3428,43680.0
2018-03-02 12:30:00,79.11,79.15,79.03,79.05,50973.0,65.3345,65.3676,65.2685,65.285,50973.0
2018-03-02 12:35:00,79.05,79.11,78.95,78.96,45409.0,65.285,65.3345,65.2024,65.2107,45409.0
2018-03-02 12:40:00,78.97,79.01,78.93,78.98,45489.0,65.2189,65.252,65.1859,65.2272,45489.0
2018-03-02 12:45:00,78.99,79.0,78.93,78.98,52552.0,65.2354,65.2437,65.1859,65.2272,52552.0
2018-03-02 12:50:00,78.98,79.03,78.96,78.99,52480.0,65.2272,65.2685,65.2107,65.2354,52480.0
2018-03-02 12:55:00,78.98,79.03,78.93,78.93,51117.0,65.2272,65.2685,65.1859,65.1859,51117.0
2018-03-02 13:00:00,78.93,78.93,78.77,78.77,96717.0,65.1859,65.1859,65.0537,65.0537,96717.0
2018-03-02 13:05:00,78.77,78.78,78.72,78.73,37123.0,65.0537,65.062,65.0125,65.0207,37123.0
2018-03-02 13:10:00,78.72,78.76,78.63,78.64,44958.0,65.0125,65.0455,64.9381,64.9464,44958.0
2018-03-02 13:15:00,78.64,78.73,78.63,78.72,64270.0,64.9464,65.0207,64.9381,65.0125,64270.0
2018-03-02 13:20:00,78.72,78.77,78.69,78.72,45341.0,65.0125,65.0537,64.9877,65.0125,45341.0
2018-03-02 13:25:00,78.71,78.77,78.7,78.73,41828.0,65.0042,65.0537,64.9959,65.0207,41828.0
2018-03-02 13:30:00,78.73,78.78,78.66,78.68,57719.0,65.0207,65.062,64.9629,64.9794,57719.0
2018-03-02 13:35:00,78.69,78.72,78.6,78.72,54882.0,64.9877,65.0125,64.9134,65.0125,54882.0
2018-03-02 13:40:00,78.73,78.82,78.73,78.78,54505.0,65.0207,65.095,65.0207,65.062,54505.0
2018-03-02 13:45:00,78.78,78.85,78.77,78.83,39193.0,65.062,65.1198,65.0537,65.1033,39193.0
2018-03-02 13:50:00,78.83,78.87,78.81,78.87,46099.0,65.1033,65.1363,65.0868,65.1363,46099.0
2018-03-02 13:55:00,78.87,78.91,78.84,78.85,93785.0,65.1363,65.1694,65.1116,65.1198,93785.0
2018-03-02 14:00:00,78.85,79.0,78.85,78.98,85598.0,65.1198,65.2437,65.1198,65.2272,85598.0
2018-03-02 14:05:00,78.98,79.01,78.93,78.94,57091.0,65.2272,65.252,65.1859,65.1941,57091.0
2018-03-02 14:10:00,78.94,79.05,78.94,79.01,56913.0,65.1941,65.285,65.1941,65.252,56913.0
2018-03-02 14:15:00,79.01,79.06,78.94,78.95,63755.0,65.252,65.2933,65.1941,65.2024,63755.0
2018-03-02 14:20:00,78.96,78.96,78.85,78.88,58041.0,65.2107,65.2107,65.1198,65.1446,58041.0
2018-03-02 14:25:00,78.88,78.96,78.85,78.9,96309.0,65.1446,65.2107,65.1198,65.1611,96309.0
2018-03-02 14:30:00,78.91,78.98,78.88,78.88,43499.0,65.1694,65.2272,65.1446,65.1446,43499.0
2018-03-02 14:35:00,78.89,78.99,78.86,78.99,66020.0,65.1529,65.2354,65.1281,65.2354,66020.0
2018-03-02 14:40:00,78.99,79.03,78.94,79.02,54705.0,65.2354,65.2685,65.1941,65.2602,54705.0
2018-03-02 14:45:00,79.01,79.08,78.99,79.06,49989.0,65.252,65.3098,65.2354,65.2933,49989.0
2018-03-02 14:50:00,79.07,79.13,79.03,79.04,59501.0,65.3015,65.3511,65.2685,65.2767,59501.0
2018-03-02 14:55:00,79.03,79.04,78.97,78.99,39018.0,65.2685,65.2767,65.2189,65.2354,39018.0
2018-03-02 15:00:00,78.98,79.0,78.89,78.93,90862.0,65.2272,65.2437,65.1529,65.1859,90862.0
2018-03-02 15:05:00,78.93,79.0,78.9,79.0,81060.0,65.1859,65.2437,65.1611,65.2437,81060.0
2018-03-02 15:10:00,78.99,79.01,78.91,78.98,55708.0,65.2354,65.252,65.1694,65.2272,55708.0
2018-03-02 15:15:00,78.98,79.07,78.93,79.02,82081.0,65.2272,65.3015,65.1859,65.2602,82081.0
2018-03-02 15:20:00,79.03,79.04,78.96,79.03,67450.0,65.2685,65.2767,65.2107,65.2685,67450.0
2018-03-02 15:25:00,79.03,79.08,78.99,79.07,76163.0,65.2685,65.3098,65.2354,65.3015,76163.0
2018-03-02 15:30:00,79.06,79.19,79.04,79.15,98442.0,65.2933,65.4006,65.2767,65.3676,98442.0
2018-03-02 15:35:00,79.15,79.29,79.1,79.25,111157.0,65.3676,65.4832,65.3263,65.4502,111157.0
2018-03-02 15:40:00,79.25,79.28,79.18,79.25,99864.0,65.4502,65.4749,65.3924,65.4502,99864.0
2018-03-02 15:45:00,79.27,79.3,79.15,79.28,140862.0,65.4667,65.4915,65.3676,65.4749,140862.0
2018-03-02 15:50:00,79.29,79.51,79.29,79.48,236450.0,65.4832,65.6649,65.4832,65.6401,236450.0
2018-03-02 15:55:00,79.49,79.66,79.47,79.48,639795.0,65.6484,65.7888,65.6319,65.6401,639795.0
2018-03-05 09:30:00,79.28,79.44,79.15,79.36,293688.0,65.4749,65.6071,65.3676,65.541,293688.0
2018-03-05 09:35:00,79.37,79.58,79.36,79.47,109340.0,65.5493,65.7227,65.541,65.6319,109340.0
2018-03-05 09:40:00,79.48,79.62,79.4,79.61,102795.0,65.6401,65.7557,65.574,65.7475,102795.0
2018-03-05 09:45:00,79.61,79.66,79.55,79.59,77808.0,65.7475,65.7888,65.6979,65.731,77808.0
2018-03-05 09:50:00,79.59,79.67,79.48,79.57,76904.0,65.731,65.797,65.6401,65.7144,76904.0
2018-03-05 09:55:00,79.57,79.62,79.4,79.4,114024.0,65.7144,65.7557,65.574,65.574,114024.0
2018-03-05 10:00:00,79.41,79.53,79.39,79.52,53390.0,65.5823,65.6814,65.5658,65.6732,53390.0
2018-03-05 10:05:00,79.53,79.62,79.52,79.59,88897.0,65.6814,65.7557,65.6732,65.731,88897.0
2018-03-05 10:10:00,79.59,79.61,79.46,79.5,98686.0,65.731,65.7475,65.6236,65.6566,98686.0
2018-03-05 10:15:00,79.5,79.6,79.5,79.59,52382.0,65.6566,65.7392,65.6566,65.731,52382.0
2018-03-05 10:20:00,79.59,79.7,79.58,79.7,60879.0,65.731,65.8218,65.7227,65.8218,60879.0
2018-03-05 10:25:00,79.69,79.76,79.62,79.76,43279.0,65.8135,65.8714,65.7557,65.8714,43279.0
2018-03-05 10:30:00,79.76,79.79,79.67,79.71,56854.0,65.8714,65.8961,65.797,65.8301,56854.0
2018-03-05 10:35:00,79.71,79.82,79.67,79.79,61929.0,65.8301,65.9209,65.797,65.8961,61929.0
2018-03-05 10:40:00,79.79,79.8,79.64,79.66,53939.0,65.8961,65.9044,65.7723,65.7888,53939.0
2018-03-05 10:45:00,79.67,79.67,79.52,79.54,68875.0,65.797,65.797,65.6732,65.6897,68875.0
2018-03-05 10:50:00,79.54,79.55,79.48,79.52,59759.0,65.6897,65.6979,65.6401,65.6732,59759.0
2018-03-05 10:55:00,79.51,79.55,79.46,79.5,64138.0,65.6649,65.6979,65.6236,65.6566,64138.0
2018-03-05 11:00:00,79.5,79.65,79.46,79.62,99705.0,65.6566,65.7805,65.6236,65.7557,99705.0
2018-03-05 11:05:00,79.62,79.87,79.6,79.8,83968.0,65.7557,65.9622,65.7392,65.9044,83968.0
2018-03-05 11:10:00,79.79,79.86,79.74,79.77,78767.0,65.8961,65.9539,65.8548,65.8796,78767.0
2018-03-05 11:15:00,79.77,79.77,79.63,79.67,60714.0,65.8796,65.8796,65.764,65.797,60714.0
2018-03-05 11:20:00,79.67,79.82,79.67,79.75,92619.0,65.797,65.9209,65.797,65.8631,92619.0
2018-03-05 11:25:00,79.74,79.9,79.73,79.85,55572.0,65.8548,65.987,65.8466,65.9457,55572.0
2018-03-05 11:30:00,79.85,79.95,79.85,79.86,44492.0,65.9457,66.0283,65.9457,65.9539,44492.0
2018-03-05 11:35:00,79.87,79.99,79.83,79.97,47773.0,65.9622,66.0613,65.9292,66.0448,47773.0
2018-03-05 11:40:00,79.97,80.11,79.96,80.09,62762.0,66.0448,66.1604,66.0365,66.1439,62762.0
2018-03-05 11:45:00,80.1,80.12,80.0,80.0,80250.0,66.1522,66.1687,66.0696,66.0696,80250.0
2018-03-05 11:50:00,80.01,80.02,79.93,79.98,51150.0,66.0778,66.0861,66.0118,66.0531,51150.0
2018-03-05 11:55:00,79.99,80.04,79.94,80.03,71940.0,66.0613,66.1026,66.02,66.0943,71940.0
2018-03-05 12:00:00,80.03,80.13,80.02,80.07,58297.0,66.0943,66.1769,66.0861,66.1274,58297.0
2018-03-05 12:05:00,80.07,80.14,80.05,80.1,37874.0,66.1274,66.1852,66.1109,66.1522,37874.0
2018-03-05 12:10:00,80.1,80.13,80.05,80.08,45326.0,66.1522,66.1769,66.1109,66.1356,45326.0
2018-03-05 12:15:00,80.07,80.09,80.04,80.06,58181.0,66.1274,66.1439,66.1026,66.1191,58181.0
2018-03-05 12:20:00,80.06,80.09,79.96,79.98,54138.0,66.1191,66.1439,66.0365,66.0531,54138.0
2018-03-05 12:25:00,79.98,80.03,79.97,80.02,31789.0,66.0531,66.0943,66.0448,66.0861,31789.0
2018-03-05 12:30:00,80.02,80.07,79.94,79.97,77187.0,66.0861,66.1274,66.02,66.0448,77187.0
2018-03-05 12:35:00,79.97,80.1,79.97,80.09,40030.0,66.0448,66.1522,66.0448,66.1439,40030.0
2018-03-05 12:40:00,80.09,80.13,80.08,80.09,44402.0,66.1439,66.1769,66.1356,66.1439,44402.0
2018-03-05 12:45:00,80.09,80.17,80.08,80.13,62482.0,66.1439,66.21,66.1356,66.1769,62482.0
2018-03-05 12:50:00,80.13,80.15,80.1,80.12,34182.0,66.1769,66.1934,66.1522,66.1687,34182.0
2018-03-05 12:55:00,80.12,80.2,80.1,80.18,61266.0,66.1687,66.2347,66.1522,66.2182,61266.0
2018-03-05 13:00:00,80.18,80.27,80.18,80.24,68434.0,66.2182,66.2926,66.2182,66.2678,68434.0
2018-03-05 13:05:00,80.25,80.27,80.22,80.26,40422.0,66.276,66.2926,66.2513,66.2843,40422.0
2018-03-05 13:10:00,80.26,80.34,80.25,80.3,62235.0,66.2843,66.3504,66.276,66.3173,62235.0
2018-03-05 13:15:00,80.31,80.32,80.16,80.16,44295.0,66.3256,66.3338,66.2017,66.2017,44295.0
2018-03-05 13:20:00,80.17,80.25,80.15,80.24,41285.0,66.21,66.276,66.1934,66.2678,41285.0
2018-03-05 13:25:00,80.25,80.26,80.1,80.14,74853.0,66.276,66.2843,66.1522,66.1852,74853.0
2018-03-05 13:30:00,80.14,80.19,80.05,80.09,68734.0,66.1852,66.2265,66.1109,66.1439,68734.0
2018-03-05 13:35:00,80.09,80.15,80.05,80.08,87238.0,66.1439,66.1934,66.1109,66.1356,87238.0
2018-03-05 13:40:00,80.07,80.09,80.03,80.04,53145.0,66.1274,66.1439,66.0943,66.1026,53145.0
2018-03-05 13:45:00,80.04,80.08,79.95,79.98,74034.0,66.1026,66.1356,66.0283,66.0531,74034.0
2018-03-05 13:50:00,79.97,79.99,79.94,79.97,60203.0,66.0448,66.0613,66.02,66.0448,60203.0
2018-03-05 13:55:00,79.97,80.04,79.96,80.01,40056.0,66.0448,66.1026,66.0365,66.0778,40056.0
2018-03-05 14:00:00,80.01,80.05,79.99,79.99,51815.0,66.0778,66.1109,66.0613,66.0613,51815.0
2018-03-05 14:05:00,79.99,80.03,79.95,79.97,73043.0,66.0613,66.0943,66.0283,66.0448,73043.0
2018-03-05 14:10:00,79.98,79.99,79.87,79.89,44402.0,66.0531,66.0613,65.9622,65.9787,44402.0
2018-03-05 14:15:00,79.9,79.97,79.88,79.91,63889.0,65.987,66.0448,65.9705,65.9952,63889.0
2018-03-05 14:20:00,79.92,80.0,79.91,79.97,62023.0,66.0035,66.0696,65.9952,66.0448,62023.0
2018-03-05 14:25:00,79.97,80.15,79.97,80.15,68669.0,66.0448,66.1934,66.0448,66.1934,68669.0
2018-03-05 14:30:00,80.16,80.18,80.1,80.12,66175.0,66.2017,66.2182,66.1522,66.1687,66175.0
2018-03-05 14:35:00,80.13,80.27,80.09,80.24,81807.0,66.1769,66.2926,66.1439,66.2678,81807.0
2018-03-05 14:40:00,80.24,80.3,80.21,80.26,67783.0,66.2678,66.3173,66.243,66.2843,67783.0
2018-03-05 14:45:00,80.26,80.3,80.23,80.28,41679.0,66.2843,66.3173,66.2595,66.3008,41679.0
2018-03-05 14:50:00,80.29,80.29,80.26,80.26,33442.0,66.3091,66.3091,66.2843,66.2843,33442.0
2018-03-05 14:55:00,80.26,80.34,80.26,80.34,52424.0,66.2843,66.3504,66.2843,66.3504,52424.0
2018-03-05 15:00:00,80.35,80.38,80.34,80.38,51837.0,66.3586,66.3834,66.3504,66.3834,51837.0
2018-03-05 15:05:00,80.37,80.4,80.27,80.27,121195.0,66.3751,66.3999,66.2926,66.2926,121195.0
2018-03-05 15:10:00,80.27,80.27,80.19,80.21,80371.0,66.2926,66.2926,66.2265,66.243,80371.0
2018-03-05 15:15:00,80.2,80.22,80.15,80.2,57759.0,66.2347,66.2513,66.1934,66.2347,57759.0
2018-03-05 15:20:00,80.2,80.26,80.18,80.24,70439.0,66.2347,66.2843,66.2182,66.2678,70439.0
2018-03-05 15:25:00,80.25,80.25,80.16,80.19,63494.0,66.276,66.276,66.2017,66.2265,63494.0
2018-03-05 15:30:00,80.19,80.21,80.13,80.18,83134.0,66.2265,66.243,66.1769,66.2182,83134.0
2018-03-05 15:35:00,80.18,80.19,80.13,80.17,73578.0,66.2182,66.2265,66.1769,66.21,73578.0
2018-03-05 15:40:00,80.17,80.27,80.13,80.24,106871.0,66.21,66.2926,66.1769,66.2678,106871.0
2018-03-05 15:45:00,80.24,80.35,80.23,80.25,86987.0,66.2678,66.3586,66.2595,66.276,86987.0
2018-03-05 15:50:00,80.25,80.3,80.22,80.25,124915.0,66.276,66.3173,66.2513,66.276,124915.0
2018-03-05 15:55:00,80.25,80.37,80.24,80.28,392480.0,66.276,66.3751,66.2678,66.3008,392480.0
2018-03-06 09:30:00,80.41,80.42,80.24,80.41,311922.0,66.4082,66.4164,66.2678,66.4082,311922.0
2018-03-06 09:35:00,80.41,80.41,80.18,80.22,112481.0,66.4082,66.4082,66.2182,66.2513,112481.0
2018-03-06 09:40:00,80.22,80.25,79.97,80.02,115450.0,66.2513,66.276,66.0448,66.0861,115450.0
2018-03-06 09:45:00,80.02,80.05,79.85,79.91,121980.0,66.0861,66.1109,65.9457,65.9952,121980.0
2018-03-06 09:50:00,79.92,79.99,79.79,79.9,73512.0,66.0035,66.0613,65.8961,65.987,73512.0
2018-03-06 09:55:00,79.9,80.02,79.9,79.97,109525.0,65.987,66.0861,65.987,66.0448,109525.0
2018-03-06 10:00:00,79.98,79.98,79.74,79.77,115834.0,66.0531,66.0531,65.8548,65.8796,115834.0
2018-03-06 10:05:00,79.77,79.82,79.63,79.65,78921.0,65.8796,65.9209,65.764,65.7805,78921.0
2018-03-06 10:10:00,79.64,79.64,79.53,79.55,72957.0,65.7723,65.7723,65.6814,65.6979,72957.0
2018-03-06 10:15:00,79.56,79.61,79.5,79.61,84296.0,65.7062,65.7475,65.6566,65.7475,84296.0
2018-03-06 10:20:00,79.6,79.61,79.37,79.38,91741.0,65.7392,65.7475,65.5493,65.5575,91741.0
2018-03-06 10:25:00,79.37,79.67,79.37,79.64,59494.0,65.5493,65.797,65.5493,65.7723,59494.0
2018-03-06 10:30:00,79.64,79.71,79.64,79.69,52526.0,65.7723,65.8301,65.7723,65.8135,52526.0
2018-03-06 10:35:00,79.69,79.76,79.66,79.76,76375.0,65.8135,65.8714,65.7888,65.8714,76375.0
2018-03-06 10:40:00,79.75,79.97,79.73,79.94,190617.0,65.8631,66.0448,65.8466,66.02,190617.0
2018-03-06 10:45:00,79.93,80.02,79.89,79.92,65850.0,66.0118,66.0861,65.9787,66.0035,65850.0
2018-03-06 10:50:00,79.92,79.92,79.79,79.85,110227.0,66.0035,66.0035,65.8961,65.9457,110227.0
2018-03-06 10:55:00,79.85,79.87,79.8,79.84,125371.0,65.9457,65.9622,65.9044,65.9374,125371.0
2018-03-06 11:00:00,79.83,79.83,79.71,79.75,86795.0,65.9292,65.9292,65.8301,65.8631,86795.0
2018-03-06 11:05:00,79.76,79.85,79.72,79.83,144326.0,65.8714,65.9457,65.8383,65.9292,144326.0
2018-03-06 11:10:00,79.83,79.92,79.79,79.89,69458.0,65.9292,66.0035,65.8961,65.9787,69458.0
2018-03-06 11:15:00,79.9,79.92,79.79,79.87,51559.0,65.987,66.0035,65.8961,65.9622,51559.0
2018-03-06 11:20:00,79.87,79.88,79.78,79.82,74552.0,65.9622,65.9705,65.8879,65.9209,74552.0
2018-03-06 11:25:00,79.82,79.95,79.78,79.95,69360.0,65.9209,66.0283,65.8879,66.0283,69360.0
2018-03-06 11:30:00,79.96,79.97,79.84,79.84,42358.0,66.0365,66.0448,65.9374,65.9374,42358.0
2018-03-06 11:35:00,79.83,79.87,79.76,79.79,78953.0,65.9292,65.9622,65.8714,65.8961,78953.0
2018-03-06 11:40:00,79.79,79.9,79.74,79.85,74549.0,65.8961,65.987,65.8548,65.9457,74549.0
2018-03-06 11:45:00,79.86,79.92,79.82,79.82,65052.0,65.9539,66.0035,65.9209,65.9209,65052.0
2018-03-06 11:50:00,79.82,79.85,79.78,79.79,93383.0,65.9209,65.9457,65.8879,65.8961,93383.0
2018-03-06 11:55:00,79.78,79.84,79.74,79.84,53483.0,65.8879,65.9374,65.8548,65.9374,53483.0
2018-03-06 12:00:00,79.83,79.85,79.72,79.74,54997.0,65.9292,65.9457,65.8383,65.8548,54997.0
2018-03-06 12:05:00,79.74,79.75,79.65,79.74,178170.0,65.8548,65.8631,65.7805,65.8548,178170.0
2018-03-06 12:10:00,79.73,79.73,79.57,79.61,74085.0,65.8466,65.8466,65.7144,65.7475,74085.0
2018-03-06 12:15:00,79.6,79.63,79.58,79.58,39827.0,65.7392,65.764,65.7227,65.7227,39827.0
2018-03-06 12:20:00,79.58,79.64,79.57,79.63,70211.0,65.7227,65.7723,65.7144,65.764,70211.0
2018-03-06 12:25:00,79.63,79.68,79.6,79.66,54146.0,65.764,65.8053,65.7392,65.7888,54146.0
2018-03-06 12:30:00,79.66,79.7,79.64,79.66,52106.0,65.7888,65.8218,65.7723,65.7888,52106.0
2018-03-06 12:35:00,79.66,79.69,79.63,79.64,50375.0,65.7888,65.8135,65.764,65.7723,50375.0
2018-03-06 12:40:00,79.65,79.65,79.59,79.6,83679.0,65.7805,65.7805,65.731,65.7392,83679.0
2018-03-06 12:45:00,79.6,79.63,79.56,79.57,80305.0,65.7392,65.764,65.7062,65.7144,80305.0
2018-03-06 12:50:00,79.56,79.62,79.52,79.59,65488.0,65.7062,65.7557,65.6732,65.731,65488.0
2018-03-06 12:55:00,79.58,79.81,79.58,79.81,111352.0,65.7227,65.9127,65.7227,65.9127,111352.0
2018-03-06 13:00:00,79.81,79.9,79.78,79.79,62134.0,65.9127,65.987,65.8879,65.8961,62134.0
2018-03-06 13:05:00,79.8,79.86,79.78,79.81,59516.0,65.9044,65.9539,65.8879,65.9127,59516.0
2018-03-06 13:10:00,79.81,79.86,79.79,79.83,42001.0,65.9127,65.9539,65.8961,65.9292,42001.0
2018-03-06 13:15:00,79.82,79.9,79.81,79.9,56543.0,65.9209,65.987,65.9127,65.987,56543.0
2018-03-06 13:20:00,79.89,79.94,79.86,79.9,44675.0,65.9787,66.02,65.9539,65.987,44675.0
2018-03-06 13:25:00,79.9,79.94,79.87,79.92,46591.0,65.987,66.02,65.9622,66.0035,46591.0
2018-03-06 13:30:00,79.92,79.95,79.89,79.95,73066.0,66.0035,66.0283,65.9787,66.0283,73066.0
2018-03-06 13:35:00,79.94,79.96,79.92,79.95,35143.0,66.02,66.0365,66.0035,66.0283,35143.0
2018-03-06 13:40:00,79.95,79.99,79.94,79.96,37724.0,66.0283,66.0613,66.02,66.0365,37724.0
2018-03-06 13:45:00,79.96,79.97,79.8,79.81,47158.0,66.0365,66.0448,65.9044,65.9127,47158.0
2018-03-06 13:50:00,79.81,79.88,79.79,79.84,39312.0,65.9127,65.9705,65.8961,65.9374,39312.0
2018-03-06 13:55:00,79.84,79.84,79.77,79.79,78440.0,65.9374,65.9374,65.8796,65.8961,78440.0
2018-03-06 14:00:00,79.79,79.86,79.79,79.84,52976.0,65.8961,65.9539,65.8961,65.9374,52976.0
2018-03-06 14:05:00,79.84,79.9,79.8,79.89,61508.0,65.9374,65.987,65.9044,65.9787,61508.0
2018-03-06 14:10:00,79.9,79.9,79.84,79.85,56381.0,65.987,65.987,65.9374,65.9457,56381.0
2018-03-06 14:15:00,79.85,79.85,79.77,79.84,55503.0,65.9457,65.9457,65.8796,65.9374,55503.0
2018-03-06 14:20:00,79.84,79.86,79.81,79.86,40626.0,65.9374,65.9539,65.9127,65.9539,40626.0
2018-03-06 14:25:00,79.85,79.86,79.75,79.78,80800.0,65.9457,65.9539,65.8631,65.8879,80800.0
2018-03-06 14:30:00,79.78,79.86,79.77,79.86,59790.0,65.8879,65.9539,65.8796,65.9539,59790.0
2018-03-06 14:35:00,79.86,80.0,79.85,80.0,66452.0,65.9539,66.0696,65.9457,66.0696,66452.0
2018-03-06 14:40:00,80.0,80.0,79.96,79.99,56274.0,66.0696,66.0696,66.0365,66.0613,56274.0
2018-03-06 14:45:00,79.98,80.0,79.92,80.0,75603.0,66.0531,66.0696,66.0035,66.0696,75603.0
2018-03-06 14:50:00,80.0,80.01,79.96,79.98,55577.0,66.0696,66.0778,66.0365,66.0531,55577.0
2018-03-06 14:55:00,79.97,79.98,79.89,79.91,41466.0,66.0448,66.0531,65.9787,65.9952,41466.0
2018-03-06 15:00:00,79.9,79.92,79.8,79.83,61280.0,65.987,66.0035,65.9044,65.9292,61280.0
2018-03-06 15:05:00,79.83,79.95,79.83,79.93,176655.0,65.9292,66.0283,65.9292,66.0118,176655.0
2018-03-06 15:10:00,79.92,79.93,79.83,79.83,89125.0,66.0035,66.0118,65.9292,65.9292,89125.0
2018-03-06 15:15:00,79.84,79.86,79.79,79.82,71461.0,65.9374,65.9539,65.8961,65.9209,71461.0
2018-03-06 15:20:00,79.82,79.85,79.8,79.82,96481.0,65.9209,65.9457,65.9044,65.9209,96481.0
2018-03-06 15:25:00,79.82,80.02,79.8,79.99,145629.0,65.9209,66.0861,65.9044,66.0613,145629.0
2018-03-06 15:30:00,79.98,79.99,79.91,79.93,90740.0,66.0531,66.0613,65.9952,66.0118,90740.0
2018-03-06 15:35:00,79.93,79.97,79.88,79.89,83660.0,66.0118,66.0448,65.9705,65.9787,83660.0
2018-03-06 15:40:00,79.89,79.91,79.8,79.82,115002.0,65.9787,65.9952,65.9044,65.9209,115002.0
2018-03-06 15:45:00,79.81,79.88,79.79,79.84,196835.0,65.9127,65.9705,65.8961,65.9374,196835.0
2018-03-06 15:50:00,79.84,79.96,79.83,79.89,173756.0,65.9374,66.0365,65.9292,65.9787,173756.0
2018-03-06 15:55:00,79.89,80.03,79.84,80.02,366914.0,65.9787,66.0943,65.9374,66.0861,366914.0
2018-03-07 09:30:00,79.53,79.55,79.3,79.45,229564.0,65.6814,65.6979,65.4915,65.6153,229564.0
2018-03-07 09:35:00,79.44,79.55,79.34,79.55,102829.0,65.6071,65.6979,65.5245,65.6979,102829.0
2018-03-07 09:40:00,79.55,79.6,79.48,79.51,102462.0,65.6979,65.7392,65.6401,65.6649,102462.0
2018-03-07 09:45:00,79.51,79.56,79.34,79.48,116544.0,65.6649,65.7062,65.5245,65.6401,116544.0
2018-03-07 09:50:00,79.48,79.55,79.41,79.51,54846.0,65.6401,65.6979,65.5823,65.6649,54846.0
2018-03-07 09:55:00,79.51,79.59,79.47,79.55,66892.0,65.6649,65.731,65.6319,65.6979,66892.0
2018-03-07 10:00:00,79.55,79.64,79.51,79.59,86118.0,65.6979,65.7723,65.6649,65.731,86118.0
2018-03-07 10:05:00,79.59,79.59,79.51,79.53,59722.0,65.731,65.731,65.6649,65.6814,59722.0
2018-03-07 10:10:00,79.53,79.6,79.48,79.5,112804.0,65.6814,65.7392,65.6401,65.6566,112804.0
2018-03-07 10:15:00,79.5,79.52,79.41,79.44,125445.0,65.6566,65.6732,65.5823,65.6071,125445.0
2018-03-07 10:20:00,79.44,79.5,79.39,79.4,142867.0,65.6071,65.6566,65.5658,65.574,142867.0
2018-03-07 10:25:00,79.4,79.49,79.36,79.48,70348.0,65.574,65.6484,65.541,65.6401,70348.0
2018-03-07 10:30:00,79.47,79.48,79.37,79.48,84131.0,65.6319,65.6401,65.5493,65.6401,84131.0
2018-03-07 10:35:00,79.48,79.52,79.35,79.36,92336.0,65.6401,65.6732,65.5328,65.541,92336.0
2018-03-07 10:40:00,79.36,79.43,79.32,79.38,77835.0,65.541,65.5988,65.508,65.5575,77835.0
2018-03-07 10:45:00,79.38,79.42,79.35,79.39,58964.0,65.5575,65.5906,65.5328,65.5658,58964.0
2018-03-07 10:50:00,79.39,79.39,79.29,79.33,86260.0,65.5658,65.5658,65.4832,65.5162,86260.0
2018-03-07 10:55:00,79.34,79.36,79.3,79.31,54873.0,65.5245,65.541,65.4915,65.4997,54873.0
2018-03-07 11:00:00,79.32,79.4,79.31,79.35,61704.0,65.508,65.574,65.4997,65.5328,61704.0
2018-03-07 11:05:00,79.34,79.38,79.29,79.35,65266.0,65.5245,65.5575,65.4832,65.5328,65266.0
2018-03-07 11:10:00,79.35,79.39,79.32,79.34,50921.0,65.5328,65.5658,65.508,65.5245,50921.0
2018-03-07 11:15:00,79.35,79.35,79.26,79.26,48473.0,65.5328,65.5328,65.4584,65.4584,48473.0
2018-03-07 11:20:00,79.26,79.26,79.2,79.25,47169.0,65.4584,65.4584,65.4089,65.4502,47169.0
2018-03-07 11:25:00,79.25,79.33,79.21,79.33,47665.0,65.4502,65.5162,65.4171,65.5162,47665.0
2018-03-07 11:30:00,79.33,79.44,79.29,79.3,94978.0,65.5162,65.6071,65.4832,65.4915,94978.0
2018-03-07 11:35:00,79.29,79.37,79.27,79.35,49676.0,65.4832,65.5493,65.4667,65.5328,49676.0
2018-03-07 11:40:00,79.34,79.42,79.34,79.36,44969.0,65.5245,65.5906,65.5245,65.541,44969.0
2018-03-07 11:45:00,79.36,79.39,79.32,79.33,54520.0,65.541,65.5658,65.508,65.5162,54520.0
2018-03-07 11:50:00,79.32,79.36,79.28,79.31,55700.0,65.508,65.541,65.4749,65.4997,55700.0
2018-03-07 11:55:00,79.29,79.34,79.25,79.25,71899.0,65.4832,65.5245,65.4502,65.4502,71899.0
2018-03-07 12:00:00,79.25,79.3,79.21,79.25,73695.0,65.4502,65.4915,65.4171,65.4502,73695.0
2018-03-07 12:05:00,79.24,79.29,79.18,79.19,57009.0,65.4419,65.4832,65.3924,65.4006,57009.0
2018-03-07 12:10:00,79.2,79.21,79.09,79.19,67108.0,65.4089,65.4171,65.318,65.4006,67108.0
2018-03-07 12:15:00,79.18,79.2,79.14,79.14,40138.0,65.3924,65.4089,65.3593,65.3593,40138.0
2018-03-07 12:20:00,79.14,79.15,79.06,79.1,76951.0,65.3593,65.3676,65.2933,65.3263,76951.0
2018-03-07 12:25:00,79.09,79.15,79.09,79.11,47655.0,65.318,65.3676,65.318,65.3345,47655.0
2018-03-07 12:30:00,79.11,79.16,79.09,79.15,44493.0,65.3345,65.3758,65.318,65.3676,44493.0
2018-03-07 12:35:00,79.14,79.18,79.11,79.11,72226.0,65.3593,65.3924,65.3345,65.3345,72226.0
2018-03-07 12:40:00,79.1,79.15,79.04,79.12,72007.0,65.3263,65.3676,65.2767,65.3428,72007.0
2018-03-07 12:45:00,79.11,79.15,79.1,79.11,49370.0,65.3345,65.3676,65.3263,65.3345,49370.0
2018-03-07 12:50:00,79.1,79.14,79.08,79.12,73029.0,65.3263,65.3593,65.3098,65.3428,73029.0
2018-03-07 12:55:00,79.13,79.14,79.06,79.06,37565.0,65.3511,65.3593,65.2933,65.2933,37565.0
2018-03-07 13:00:00,79.06,79.07,79.0,79.01,59425.0,65.2933,65.3015,65.2437,65.252,59425.0
2018-03-07 13:05:00,79.01,79.01,78.93,78.98,64267.0,65.252,65.252,65.1859,65.2272,64267.0
2018-03-07 13:10:00,78.99,79.02,78.96,78.98,36754.0,65.2354,65.2602,65.2107,65.2272,36754.0
2018-03-07 13:15:00,78.98,79.03,78.9,79.0,55358.0,65.2272,65.2685,65.1611,65.2437,55358.0
2018-03-07 13:20:00,79.01,79.05,78.96,79.04,42609.0,65.252,65.285,65.2107,65.2767,42609.0
2018-03-07 13:25:00,79.05,79.15,79.04,79.15,50447.0,65.285,65.3676,65.2767,65.3676,50447.0
2018-03-07 13:30:00,79.16,79.24,79.1,79.12,56960.0,65.3758,65.4419,65.3263,65.3428,56960.0
2018-03-07 13:35:00,79.11,79.12,79.07,79.1,40684.0,65.3345,65.3428,65.3015,65.3263,40684.0
2018-03-07 13:40:00,79.1,79.11,79.07,79.08,52029.0,65.3263,65.3345,65.3015,65.3098,52029.0
2018-03-07 13:45:00,79.1,79.14,79.04,79.06,43549.0,65.3263,65.3593,65.2767,65.2933,43549.0
2018-03-07 13:50:00,79.06,79.11,79.05,79.1,46304.0,65.2933,65.3345,65.285,65.3263,46304.0
2018-03-07 13:55:00,79.11,79.11,79.07,79.09,48924.0,65.3345,65.3345,65.3015,65.318,48924.0
2018-03-07 14:00:00,79.09,79.09,78.99,79.01,50548.0,65.318,65.318,65.2354,65.252,50548.0
2018-03-07 14:05:00,79.01,79.04,78.97,79.04,58791.0,65.252,65.2767,65.2189,65.2767,58791.0
2018-03-07 14:10:00,79.03,79.1,79.03,79.07,42989.0,65.2685,65.3263,65.2685,65.3015,42989.0
2018-03-07 14:15:00,79.07,79.09,79.01,79.03,63014.0,65.3015,65.318,65.252,65.2685,63014.0
2018-03-07 14:20:00,79.03,79.11,79.03,79.07,75140.0,65.2685,65.3345,65.2685,65.3015,75140.0
2018-03-07 14:25:00,79.07,79.08,78.99,78.99,82116.0,65.3015,65.3098,65.2354,65.2354,82116.0
2018-03-07 14:30:00,78.99,79.09,78.99,79.08,54455.0,65.2354,65.318,65.2354,65.3098,54455.0
2018-03-07 14:35:00,79.08,79.14,79.08,79.1,78736.0,65.3098,65.3593,65.3098,65.3263,78736.0
2018-03-07 14:40:00,79.1,79.11,79.06,79.08,56613.0,65.3263,65.3345,65.2933,65.3098,56613.0
2018-03-07 14:45:00,79.07,79.07,79.02,79.03,82535.0,65.3015,65.3015,65.2602,65.2685,82535.0
2018-03-07 14:50:00,79.04,79.09,78.99,79.0,67706.0,65.2767,65.318,65.2354,65.2437,67706.0
2018-03-07 14:55:00,79.0,79.04,78.96,79.04,71910.0,65.2437,65.2767,65.2107,65.2767,71910.0
2018-03-07 15:00:00,79.04,79.06,78.98,79.05,61730.0,65.2767,65.2933,65.2272,65.285,61730.0
2018-03-07 15:05:00,79.06,79.21,79.05,79.17,89660.0,65.2933,65.4171,65.285,65.3841,89660.0
2018-03-07 15:10:00,79.16,79.22,79.11,79.11,71612.0,65.3758,65.4254,65.3345,65.3345,71612.0
2018-03-07 15:15:00,79.11,79.14,79.08,79.13,60169.0,65.3345,65.3593,65.3098,65.3511,60169.0
2018-03-07 15:20:00,79.13,79.13,79.02,79.05,87372.0,65.3511,65.3511,65.2602,65.285,87372.0
2018-03-07 15:25:00,79.05,79.11,79.04,79.09,65257.0,65.285,65.3345,65.2767,65.318,65257.0
2018-03-07 15:30:00,79.09,79.2,79.09,79.17,102357.0,65.318,65.4089,65.318,65.3841,102357.0
2018-03-07 15:35:00,79.17,79.19,79.15,79.17,122927.0,65.3841,65.4006,65.3676,65.3841,122927.0
2018-03-07 15:40:00,79.17,79.21,79.13,79.14,241037.0,65.3841,65.4171,65.3511,65.3593,241037.0
2018-03-07 15:45:00,79.13,79.19,79.12,79.16,167991.0,65.3511,65.4006,65.3428,65.3758,167991.0
2018-03-07 15:50:00,79.17,79.18,79.06,79.07,155134.0,65.3841,65.3924,65.2933,65.3015,155134.0
2018-03-07 15:55:00,79.08,79.21,79.07,79.14,424857.0,65.3098,65.4171,65.3015,65.3593,424857.0
2018-03-08 09:30:00,79.17,79.29,79.02,79.16,177886.0,65.3841,65.4832,65.2602,65.3758,177886.0
2018-03-08 09:35:00,79.17,79.41,79.17,79.33,64923.0,65.3841,65.5823,65.3841,65.5162,64923.0
2018-03-08 09:40:00,79.34,79.54,79.34,79.53,117222.0,65.5245,65.6897,65.5245,65.6814,117222.0
2018-03-08 09:45:00,79.54,79.64,79.49,79.58,111746.0,65.6897,65.7723,65.6484,65.7227,111746.0
2018-03-08 09:50:00,79.58,79.67,79.53,79.53,77246.0,65.7227,65.797,65.6814,65.6814,77246.0
2018-03-08 09:55:00,79.53,79.6,79.53,79.53,83935.0,65.6814,65.7392,65.6814,65.6814,83935.0
2018-03-08 10:00:00,79.54,79.69,79.53,79.69,86972.0,65.6897,65.8135,65.6814,65.8135,86972.0
2018-03-08 10:05:00,79.68,79.85,79.68,79.85,96186.0,65.8053,65.9457,65.8053,65.9457,96186.0
2018-03-08 10:10:00,79.84,79.88,79.81,79.86,93604.0,65.9374,65.9705,65.9127,65.9539,93604.0
2018-03-08 10:15:00,79.87,79.87,79.75,79.81,93400.0,65.9622,65.9622,65.8631,65.9127,93400.0
2018-03-08 10:20:00,79.82,79.92,79.81,79.88,73626.0,65.9209,66.0035,65.9127,65.9705,73626.0
2018-03-08 10:25:00,79.87,79.88,79.79,79.8,71052.0,65.9622,65.9705,65.8961,65.9044,71052.0
2018-03-08 10:30:00,79.79,79.81,79.76,79.78,68592.0,65.8961,65.9127,65.8714,65.8879,68592.0
2018-03-08 10:35:00,79.78,79.8,79.7,79.75,91758.0,65.8879,65.9044,65.8218,65.8631,91758.0
2018-03-08 10:40:00,79.76,79.79,79.73,79.74,66170.0,65.8714,65.8961,65.8466,65.8548,66170.0
2018-03-08 10:45:00,79.75,79.78,79.72,79.76,71379.0,65.8631,65.8879,65.8383,65.8714,71379.0
2018-03-08 10:50:00,79.76,79.81,79.72,79.74,50440.0,65.8714,65.9127,65.8383,65.8548,50440.0
2018-03-08 10:55:00,79.73,79.77,79.67,79.68,77609.0,65.8466,65.8796,65.797,65.8053,77609.0
2018-03-08 11:00:00,79.67,79.81,79.63,79.81,92224.0,65.797,65.9127,65.764,65.9127,92224.0
2018-03-08 11:05:00,79.8,79.81,79.75,79.75,45404.0,65.9044,65.9127,65.8631,65.8631,45404.0
2018-03-08 11:10:00,79.76,79.81,79.74,79.8,163794.0,65.8714,65.9127,65.8548,65.9044,163794.0
2018-03-08 11:15:00,79.8,79.88,79.73,79.74,64803.0,65.9044,65.9705,65.8466,65.8548,64803.0
2018-03-08 11:20:00,79.74,79.77,79.7,79.75,73430.0,65.8548,65.8796,65.8218,65.8631,73430.0
2018-03-08 11:25:00,79.75,79.76,79.66,79.67,49171.0,65.8631,65.8714,65.7888,65.797,49171.0
2018-03-08 11:30:00,79.66,79.7,79.61,79.64,65625.0,65.7888,65.8218,65.7475,65.7723,65625.0
2018-03-08 11:35:00,79.64,79.67,79.62,79.67,51857.0,65.7723,65.797,65.7557,65.797,51857.0
2018-03-08 11:40:00,79.67,79.68,79.61,79.62,61850.0,65.797,65.8053,65.7475,65.7557,61850.0
2018-03-08 11:45:00,79.63,79.66,79.6,79.65,66617.0,65.764,65.7888,65.7392,65.7805,66617.0
2018-03-08 11:50:00,79.65,79.66,79.6,79.63,91449.0,65.7805,65.7888,65.7392,65.764,91449.0
2018-03-08 11:55:00,79.64,79.67,79.63,79.66,144972.0,65.7723,65.797,65.764,65.7888,144972.0
2018-03-08 12:00:00,79.67,79.67,79.65,79.65,80542.0,65.797,65.797,65.7805,65.7805,80542.0
2018-03-08 12:05:00,79.66,79.7,79.64,79.64,94999.0,65.7888,65.8218,65.7723,65.7723,94999.0
2018-03-08 12:10:00,79.65,79.65,79.55,79.59,57837.0,65.7805,65.7805,65.6979,65.731,57837.0
2018-03-08 12:15:00,79.59,79.63,79.57,79.62,43043.0,65.731,65.764,65.7144,65.7557,43043.0
2018-03-08 12:20:00,79.62,79.64,79.59,79.6,41104.0,65.7557,65.7723,65.731,65.7392,41104.0
2018-03-08 12:25:00,79.6,79.69,79.59,79.67,60039.0,65.7392,65.8135,65.731,65.797,60039.0
2018-03-08 12:30:00,79.67,79.68,79.6,79.61,58506.0,65.797,65.8053,65.7392,65.7475,58506.0
2018-03-08 12:35:00,79.61,79.65,79.6,79.64,41619.0,65.7475,65.7805,65.7392,65.7723,41619.0
2018-03-08 12:40:00,79.64,79.65,79.61,79.63,37838.0,65.7723,65.7805,65.7475,65.764,37838.0
2018-03-08 12:45:00,79.63,79.68,79.62,79.68,50962.0,65.764,65.8053,65.7557,65.8053,50962.0
2018-03-08 12:50:00,79.67,79.71,79.56,79.56,60545.0,65.797,65.8301,65.7062,65.7062,60545.0
2018-03-08 12:55:00,79.57,79.67,79.54,79.67,32642.0,65.7144,65.797,65.6897,65.797,32642.0
2018-03-08 13:00:00,79.67,79.7,79.64,79.68,56370.0,65.797,65.8218,65.7723,65.8053,56370.0
2018-03-08 13:05:00,79.67,79.7,79.64,79.69,49065.0,65.797,65.8218,65.7723,65.8135,49065.0
2018-03-08 13:10:00,79.7,79.71,79.68,79.7,31395.0,65.8218,65.8301,65.8053,65.8218,31395.0
2018-03-08 13:15:00,79.7,79.72,79.69,79.7,52916.0,65.8218,65.8383,65.8135,65.8218,52916.0
2018-03-08 13:20:00,79.7,79.71,79.64,79.66,43566.0,65.8218,65.8301,65.7723,65.7888,43566.0
2018-03-08 13:25:00,79.65,79.68,79.64,79.68,32996.0,65.7805,65.8053,65.7723,65.8053,32996.0
2018-03-08 13:30:00,79.68,79.71,79.67,79.7,51140.0,65.8053,65.8301,65.797,65.8218,51140.0
2018-03-08 13:35:00,79.7,79.71,79.64,79.66,60214.0,65.8218,65.8301,65.7723,65.7888,60214.0
2018-03-08 13:40:00,79.65,79.68,79.64,79.68,44056.0,65.7805,65.8053,65.7723,65.8053,44056.0
2018-03-08 13:45:00,79.67,79.68,79.64,79.66,38302.0,65.797,65.8053,65.7723,65.7888,38302.0
2018-03-08 13:50:00,79.66,79.7,79.65,79.67,47325.0,65.7888,65.8218,65.7805,65.797,47325.0
2018-03-08 13:55:00,79.67,79.74,79.67,79.73,57273.0,65.797,65.8548,65.797,65.8466,57273.0
2018-03-08 14:00:00,79.74,79.76,79.71,79.74,46334.0,65.8548,65.8714,65.8301,65.8548,46334.0
2018-03-08 14:05:00,79.73,79.74,79.7,79.7,44865.0,65.8466,65.8548,65.8218,65.8218,44865.0
2018-03-08 14:10:00,79.7,79.71,79.63,79.65,44970.0,65.8218,65.8301,65.764,65.7805,44970.0
2018-03-08 14:15:00,79.65,79.76,79.65,79.76,61280.0,65.7805,65.8714,65.7805,65.8714,61280.0
2018-03-08 14:20:00,79.76,79.78,79.73,79.77,68789.0,65.8714,65.8879,65.8466,65.8796,68789.0
2018-03-08 14:25:00,79.78,79.8,79.77,79.8,45223.0,65.8879,65.9044,65.8796,65.9044,45223.0
2018-03-08 14:30:00,79.8,79.81,79.75,79.8,71911.0,65.9044,65.9127,65.8631,65.9044,71911.0
2018-03-08 14:35:00,79.8,79.83,79.78,79.83,70057.0,65.9044,65.9292,65.8879,65.9292,70057.0
2018-03-08 14:40:00,79.83,79.84,79.81,79.84,49925.0,65.9292,65.9374,65.9127,65.9374,49925.0
2018-03-08 14:45:00,79.84,79.95,79.83,79.92,70791.0,65.9374,66.0283,65.9292,66.0035,70791.0
2018-03-08 14:50:00,79.92,79.94,79.86,79.87,67654.0,66.0035,66.02,65.9539,65.9622,67654.0
2018-03-08 14:55:00,79.87,79.92,79.86,79.89,85403.0,65.9622,66.0035,65.9539,65.9787,85403.0
2018-03-08 15:00:00,79.89,79.92,79.86,79.89,65922.0,65.9787,66.0035,65.9539,65.9787,65922.0
2018-03-08 15:05:00,79.88,79.95,79.88,79.91,46163.0,65.9705,66.0283,65.9705,65.9952,46163.0
2018-03-08 15:10:00,79.91,79.95,79.86,79.88,79560.0,65.9952,66.0283,65.9539,65.9705,79560.0
2018-03-08 15:15:00,79.88,79.94,79.87,79.92,105219.0,65.9705,66.02,65.9622,66.0035,105219.0
2018-03-08 15:20:00,79.93,79.97,79.9,79.94,75889.0,66.0118,66.0448,65.987,66.02,75889.0
2018-03-08 15:25:00,79.93,79.94,79.89,79.89,63321.0,66.0118,66.02,65.9787,65.9787,63321.0
2018-03-08 15:30:00,79.9,79.9,79.81,79.85,112641.0,65.987,65.987,65.9127,65.9457,112641.0
2018-03-08 15:35:00,79.84,79.85,79.73,79.73,131829.0,65.9374,65.9457,65.8466,65.8466,131829.0
2018-03-08 15:40:00,79.73,79.74,79.63,79.67,137077.0,65.8466,65.8548,65.764,65.797,137077.0
2018-03-08 15:45:00,79.66,79.73,79.58,79.72,162668.0,65.7888,65.8466,65.7227,65.8383,162668.0
2018-03-08 15:50:00,79.71,79.81,79.71,79.75,168201.0,65.8301,65.9127,65.8301,65.8631,168201.0
2018-03-08 15:55:00,79.76,79.99,79.76,79.96,396269.0,65.8714,66.0613,65.8714,66.0365,396269.0
2018-03-09 09:30:00,80.27,80.35,79.9,80.1,280235.0,66.2926,66.3586,65.987,66.1522,280235.0
2018-03-09 09:35:00,80.1,80.15,80.04,80.07,104665.0,66.1522,66.1934,66.1026,66.1274,104665.0
2018-03-09 09:40:00,80.06,80.31,80.05,80.28,90873.0,66.1191,66.3256,66.1109,66.3008,90873.0
2018-03-09 09:45:00,80.28,80.52,80.28,80.48,108170.0,66.3008,66.499,66.3008,66.466,108170.0
2018-03-09 09:50:00,80.49,80.53,80.35,80.37,76812.0,66.4742,66.5073,66.3586,66.3751,76812.0
2018-03-09 09:55:00,80.37,80.48,80.36,80.48,70825.0,66.3751,66.466,66.3669,66.466,70825.0
2018-03-09 10:00:00,80.48,80.54,80.4,80.41,63726.0,66.466,66.5155,66.3999,66.4082,63726.0
2018-03-09 10:05:00,80.41,80.56,80.36,80.54,82667.0,66.4082,66.5321,66.3669,66.5155,82667.0
2018-03-09 10:10:00,80.55,80.64,80.51,80.54,73771.0,66.5238,66.5981,66.4908,66.5155,73771.0
2018-03-09 10:15:00,80.55,80.61,80.54,80.59,128624.0,66.5238,66.5733,66.5155,66.5568,128624.0
2018-03-09 10:20:00,80.59,80.68,80.57,80.61,103201.0,66.5568,66.6312,66.5403,66.5733,103201.0
2018-03-09 10:25:00,80.6,80.62,80.58,80.61,55614.0,66.5651,66.5816,66.5486,66.5733,55614.0
2018-03-09 10:30:00,80.61,80.69,80.56,80.67,66777.0,66.5733,66.6394,66.5321,66.6229,66777.0
2018-03-09 10:35:00,80.67,80.75,80.63,80.7,88046.0,66.6229,66.689,66.5899,66.6477,88046.0
2018-03-09 10:40:00,80.7,80.73,80.61,80.68,51528.0,66.6477,66.6725,66.5733,66.6312,51528.0
2018-03-09 10:45:00,80.68,80.69,80.53,80.55,142011.0,66.6312,66.6394,66.5073,66.5238,142011.0
2018-03-09 10:50:00,80.55,80.58,80.42,80.42,70835.0,66.5238,66.5486,66.4164,66.4164,70835.0
2018-03-09 10:55:00,80.43,80.44,80.28,80.28,95045.0,66.4247,66.433,66.3008,66.3008,95045.0
2018-03-09 11:00:00,80.29,80.33,80.27,80.28,72487.0,66.3091,66.3421,66.2926,66.3008,72487.0
2018-03-09 11:05:00,80.28,80.35,80.25,80.34,64618.0,66.3008,66.3586,66.276,66.3504,64618.0
2018-03-09 11:10:00,80.35,80.35,80.24,80.25,42459.0,66.3586,66.3586,66.2678,66.276,42459.0
2018-03-09 11:15:00,80.24,80.3,80.17,80.18,49767.0,66.2678,66.3173,66.21,66.2182,49767.0
2018-03-09 11:20:00,80.17,80.21,80.09,80.1,92929.0,66.21,66.243,66.1439,66.1522,92929.0
2018-03-09 11:25:00,80.1,80.21,80.09,80.16,71315.0,66.1522,66.243,66.1439,66.2017,71315.0
2018-03-09 11:30:00,80.17,80.17,80.07,80.14,66171.0,66.21,66.21,66.1274,66.1852,66171.0
2018-03-09 11:35:00,80.14,80.18,80.13,80.16,31153.0,66.1852,66.2182,66.1769,66.2017,31153.0
2018-03-09 11:40:00,80.16,80.31,80.15,80.31,47065.0,66.2017,66.3256,66.1934,66.3256,47065.0
2018-03-09 11:45:00,80.31,80.32,80.2,80.22,44498.0,66.3256,66.3338,66.2347,66.2513,44498.0
2018-03-09 11:50:00,80.22,80.24,80.15,80.19,38410.0,66.2513,66.2678,66.1934,66.2265,38410.0
2018-03-09 11:55:00,80.19,80.21,80.12,80.17,42295.0,66.2265,66.243,66.1687,66.21,42295.0
2018-03-09 12:00:00,80.17,80.26,80.17,80.21,63719.0,66.21,66.2843,66.21,66.243,63719.0
2018-03-09 12:05:00,80.21,80.22,80.17,80.17,70073.0,66.243,66.2513,66.21,66.21,70073.0
2018-03-09 12:10:00,80.17,80.2,80.13,80.17,60216.0,66.21,66.2347,66.1769,66.21,60216.0
2018-03-09 12:15:00,80.18,80.24,80.15,80.16,58254.0,66.2182,66.2678,66.1934,66.2017,58254.0
2018-03-09 12:20:00,80.17,80.17,80.09,80.13,76911.0,66.21,66.21,66.1439,66.1769,76911.0
2018-03-09 12:25:00,80.13,80.2,80.11,80.18,78860.0,66.1769,66.2347,66.1604,66.2182,78860.0
2018-03-09 12:30:00,80.18,80.25,80.17,80.23,43787.0,66.2182,66.276,66.21,66.2595,43787.0
2018-03-09 12:35:00,80.23,80.24,80.2,80.21,26992.0,66.2595,66.2678,66.2347,66.243,26992.0
2018-03-09 12:40:00,80.21,80.21,80.14,80.2,56878.0,66.243,66.243,66.1852,66.2347,56878.0
2018-03-09 12:45:00,80.19,80.23,80.19,80.19,40833.0,66.2265,66.2595,66.2265,66.2265,40833.0
2018-03-09 12:50:00,80.19,80.23,80.17,80.21,42561.0,66.2265,66.2595,66.21,66.243,42561.0
2018-03-09 12:55:00,80.2,80.21,80.15,80.16,30369.0,66.2347,66.243,66.1934,66.2017,30369.0
2018-03-09 13:00:00,80.16,80.2,80.16,80.19,57480.0,66.2017,66.2347,66.2017,66.2265,57480.0
2018-03-09 13:05:00,80.18,80.2,80.17,80.2,48490.0,66.2182,66.2347,66.21,66.2347,48490.0
2018-03-09 13:10:00,80.2,80.25,80.19,80.23,42886.0,66.2347,66.276,66.2265,66.2595,42886.0
2018-03-09 13:15:00,80.23,80.25,80.19,80.22,34169.0,66.2595,66.276,66.2265,66.2513,34169.0
2018-03-09 13:20:00,80.23,80.23,80.16,80.17,32404.0,66.2595,66.2595,66.2017,66.21,32404.0
2018-03-09 13:25:00,80.17,80.22,80.17,80.22,28951.0,66.21,66.2513,66.21,66.2513,28951.0
2018-03-09 13:30:00,80.21,80.24,80.21,80.22,35581.0,66.243,66.2678,66.243,66.2513,35581.0
2018-03-09 13:35:00,80.23,80.25,80.21,80.23,45791.0,66.2595,66.276,66.243,66.2595,45791.0
2018-03-09 13:40:00,80.23,80.25,80.2,80.24,38826.0,66.2595,66.276,66.2347,66.2678,38826.0
2018-03-09 13:45:00,80.24,80.26,80.2,80.2,27590.0,66.2678,66.2843,66.2347,66.2347,27590.0
2018-03-09 13:50:00,80.21,80.21,80.17,80.19,30836.0,66.243,66.243,66.21,66.2265,30836.0
2018-03-09 13:55:00,80.2,80.2,80.13,80.13,43926.0,66.2347,66.2347,66.1769,66.1769,43926.0
2018-03-09 14:00:00,80.14,80.16,80.1,80.1,28100.0,66.1852,66.2017,66.1522,66.1522,28100.0
2018-03-09 14:05:00,80.11,80.13,80.07,80.08,68944.0,66.1604,66.1769,66.1274,66.1356,68944.0
2018-03-09 14:10:00,80.08,80.11,80.05,80.06,45603.0,66.1356,66.1604,66.1109,66.1191,45603.0
2018-03-09 14:15:00,80.05,80.13,80.05,80.1,48077.0,66.1109,66.1769,66.1109,66.1522,48077.0
2018-03-09 14:20:00,80.11,80.12,80.09,80.1,23535.0,66.1604,66.1687,66.1439,66.1522,23535.0
2018-03-09 14:25:00,80.1,80.1,80.02,80.05,60703.0,66.1522,66.1522,66.0861,66.1109,60703.0
2018-03-09 14:30:00,80.06,80.08,80.02,80.03,60271.0,66.1191,66.1356,66.0861,66.0943,60271.0
2018-03-09 14:35:00,80.02,80.07,79.97,80.07,60645.0,66.0861,66.1274,66.0448,66.1274,60645.0
2018-03-09 14:40:00,80.06,80.1,80.05,80.06,39684.0,66.1191,66.1522,66.1109,66.1191,39684.0
2018-03-09 14:45:00,80.07,80.08,80.04,80.06,23463.0,66.1274,66.1356,66.1026,66.1191,23463.0
2018-03-09 14:50:00,80.05,80.07,80.04,80.06,26279.0,66.1109,66.1274,66.1026,66.1191,26279.0
2018-03-09 14:55:00,80.05,80.07,80.04,80.07,32613.0,66.1109,66.1274,66.1026,66.1274,32613.0
2018-03-09 15:00:00,80.06,80.07,79.99,80.03,72199.0,66.1191,66.1274,66.0613,66.0943,72199.0
2018-03-09 15:05:00,80.02,80.05,79.97,80.02,92648.0,66.0861,66.1109,66.0448,66.0861,92648.0
2018-03-09 15:10:00,80.02,80.05,79.99,80.05,36393.0,66.0861,66.1109,66.0613,66.1109,36393.0
2018-03-09 15:15:00,80.04,80.05,79.97,79.98,45124.0,66.1026,66.1109,66.0448,66.0531,45124.0
2018-03-09 15:20:00,79.98,80.01,79.95,80.0,47589.0,66.0531,66.0778,66.0283,66.0696,47589.0
2018-03-09 15:25:00,80.0,80.01,79.93,80.01,91368.0,66.0696,66.0778,66.0118,66.0778,91368.0
2018-03-09 15:30:00,80.01,80.12,80.0,80.09,81507.0,66.0778,66.1687,66.0696,66.1439,81507.0
2018-03-09 15:35:00,80.09,80.17,80.09,80.14,87532.0,66.1439,66.21,66.1439,66.1852,87532.0
2018-03-09 15:40:00,80.13,80.17,80.09,80.1,158504.0,66.1769,66.21,66.1439,66.1522,158504.0
2018-03-09 15:45:00,80.09,80.11,80.01,80.01,164682.0,66.1439,66.1604,66.0778,66.0778,164682.0
2018-03-09 15:50:00,80.02,80.2,80.01,80.19,159733.0,66.0861,66.2347,66.0778,66.2265,159733.0
2018-03-09 15:55:00,80.19,80.3,80.18,80.28,329844.0,66.2265,66.3173,66.2182,66.3008,329844.0
2018-03-12 09:30:00,80.23,80.37,80.11,80.35,318414.0,66.2595,66.3751,66.1604,66.3586,318414.0
2018-03-12 09:35:00,80.33,80.58,80.31,80.55,101894.0,66.3421,66.5486,66.3256,66.5238,101894.0
2018-03-12 09:40:00,80.56,80.62,80.46,80.54,94487.0,66.5321,66.5816,66.4495,66.5155,94487.0
2018-03-12 09:45:00,80.55,80.58,80.48,80.53,147797.0,66.5238,66.5486,66.466,66.5073,147797.0
2018-03-12 09:50:00,80.53,80.55,80.48,80.48,152993.0,66.5073,66.5238,66.466,66.466,152993.0
2018-03-12 09:55:00,80.48,80.53,80.41,80.44,103289.0,66.466,66.5073,66.4082,66.433,103289.0
2018-03-12 10:00:00,80.44,80.47,80.39,80.4,80829.0,66.433,66.4577,66.3917,66.3999,80829.0
2018-03-12 10:05:00,80.4,80.4,80.24,80.26,97349.0,66.3999,66.3999,66.2678,66.2843,97349.0
2018-03-12 10:10:00,80.27,80.27,80.14,80.17,95489.0,66.2926,66.2926,66.1852,66.21,95489.0
2018-03-12 10:15:00,80.18,80.3,80.17,80.22,82577.0,66.2182,66.3173,66.21,66.2513,82577.0
2018-03-12 10:20:00,80.22,80.22,80.1,80.13,91916.0,66.2513,66.2513,66.1522,66.1769,91916.0
2018-03-12 10:25:00,80.13,80.18,80.09,80.17,120358.0,66.1769,66.2182,66.1439,66.21,120358.0
2018-03-12 10:30:00,80.17,80.19,80.07,80.16,112006.0,66.21,66.2265,66.1274,66.2017,112006.0
2018-03-12 10:35:00,80.15,80.17,80.12,80.12,65004.0,66.1934,66.21,66.1687,66.1687,65004.0
2018-03-12 10:40:00,80.13,80.13,80.05,80.09,77837.0,66.1769,66.1769,66.1109,66.1439,77837.0
2018-03-12 10:45:00,80.09,80.15,80.06,80.14,91871.0,66.1439,66.1934,66.1191,66.1852,91871.0
2018-03-12 10:50:00,80.13,80.14,80.01,80.02,65352.0,66.1769,66.1852,66.0778,66.0861,65352.0
2018-03-12 10:55:00,80.01,80.04,79.96,79.97,102252.0,66.0778,66.1026,66.0365,66.0448,102252.0
2018-03-12 11:00:00,79.96,80.0,79.95,79.97,78952.0,66.0365,66.0696,66.0283,66.0448,78952.0
2018-03-12 11:05:00,79.97,79.97,79.9,79.9,58159.0,66.0448,66.0448,65.987,65.987,58159.0
2018-03-12 11:10:00,79.91,79.95,79.88,79.9,63699.0,65.9952,66.0283,65.9705,65.987,63699.0
2018-03-12 11:15:00,79.89,79.95,79.89,79.93,54127.0,65.9787,66.0283,65.9787,66.0118,54127.0
2018-03-12 11:20:00,79.94,80.09,79.92,80.09,99036.0,66.02,66.1439,66.0035,66.1439,99036.0
2018-03-12 11:25:00,80.08,80.13,80.06,80.08,61246.0,66.1356,66.1769,66.1191,66.1356,61246.0
2018-03-12 11:30:00,80.07,80.09,80.02,80.07,65073.0,66.1274,66.1439,66.0861,66.1274,65073.0
2018-03-12 11:35:00,80.07,80.11,80.01,80.1,44449.0,66.1274,66.1604,66.0778,66.1522,44449.0
2018-03-12 11:40:00,80.1,80.12,80.06,80.12,42554.0,66.1522,66.1687,66.1191,66.1687,42554.0
2018-03-12 11:45:00,80.12,80.13,80.07,80.08,48251.0,66.1687,66.1769,66.1274,66.1356,48251.0
2018-03-12 11:50:00,80.08,80.14,80.02,80.13,47859.0,66.1356,66.1852,66.0861,66.1769,47859.0
2018-03-12 11:55:00,80.13,80.14,80.08,80.08,42111.0,66.1769,66.1852,66.1356,66.1356,42111.0
2018-03-12 12:00:00,80.09,80.1,79.97,79.97,100473.0,66.1439,66.1522,66.0448,66.0448,100473.0
2018-03-12 12:05:00,79.98,80.01,79.93,80.01,90467.0,66.0531,66.0778,66.0118,66.0778,90467.0
2018-03-12 12:10:00,80.01,80.02,79.94,80.0,39457.0,66.0778,66.0861,66.02,66.0696,39457.0
2018-03-12 12:15:00,80.0,80.03,79.98,80.0,55907.0,66.0696,66.0943,66.0531,66.0696,55907.0
2018-03-12 12:20:00,80.0,80.08,79.99,80.07,53977.0,66.0696,66.1356,66.0613,66.1274,53977.0
2018-03-12 12:25:00,80.07,80.08,80.03,80.05,50320.0,66.1274,66.1356,66.0943,66.1109,50320.0
2018-03-12 12:30:00,80.05,80.09,80.02,80.02,54978.0,66.1109,66.1439,66.0861,66.0861,54978.0
2018-03-12 12:35:00,80.03,80.03,79.97,79.98,52988.0,66.0943,66.0943,66.0448,66.0531,52988.0
2018-03-12 12:40:00,79.98,80.04,79.98,80.03,46993.0,66.0531,66.1026,66.0531,66.0943,46993.0
2018-03-12 12:45:00,80.03,80.08,80.0,80.01,46217.0,66.0943,66.1356,66.0696,66.0778,46217.0
2018-03-12 12:50:00,80.02,80.04,80.01,80.03,29844.0,66.0861,66.1026,66.0778,66.0943,29844.0
2018-03-12 12:55:00,80.02,80.04,79.95,79.99,39930.0,66.0861,66.1026,66.0283,66.0613,39930.0
2018-03-12 13:00:00,80.0,80.04,79.98,80.02,41954.0,66.0696,66.1026,66.0531,66.0861,41954.0
2018-03-12 13:05:00,80.03,80.07,80.02,80.03,33784.0,66.0943,66.1274,66.0861,66.0943,33784.0
2018-03-12 13:10:00,80.04,80.05,80.0,80.0,44356.0,66.1026,66.1109,66.0696,66.0696,44356.0
2018-03-12 13:15:00,80.01,80.01,79.98,80.0,45927.0,66.0778,66.0778,66.0531,66.0696,45927.0
2018-03-12 13:20:00,80.0,80.02,79.99,80.0,22473.0,66.0696,66.0861,66.0613,66.0696,22473.0
2018-03-12 13:25:00,80.0,80.0,79.93,79.93,39821.0,66.0696,66.0696,66.0118,66.0118,39821.0
2018-03-12 13:30:00,79.94,79.95,79.92,79.94,23893.0,66.02,66.0283,66.0035,66.02,23893.0
2018-03-12 13:35:00,79.95,79.98,79.94,79.96,52818.0,66.0283,66.0531,66.02,66.0365,52818.0
2018-03-12 13:40:00,79.96,79.97,79.92,79.95,33736.0,66.0365,66.0448,66.0035,66.0283,33736.0
2018-03-12 13:45:00,79.94,80.02,79.92,80.01,45874.0,66.02,66.0861,66.0035,66.0778,45874.0
2018-03-12 13:50:00,80.01,80.05,79.99,80.0,34967.0,66.0778,66.1109,66.0613,66.0696,34967.0
2018-03-12 13:55:00,79.99,80.0,79.93,79.94,41058.0,66.0613,66.0696,66.0118,66.02,41058.0
2018-03-12 14:00:00,79.94,79.96,79.92,79.95,63750.0,66.02,66.0365,66.0035,66.0283,63750.0
2018-03-12 14:05:00,79.95,80.02,79.94,80.02,49337.0,66.0283,66.0861,66.02,66.0861,49337.0
2018-03-12 14:10:00,80.01,80.02,79.92,79.93,63453.0,66.0778,66.0861,66.0035,66.0118,63453.0
2018-03-12 14:15:00,79.94,79.94,79.85,79.88,41272.0,66.02,66.02,65.9457,65.9705,41272.0
2018-03-12 14:20:00,79.89,79.91,79.87,79.9,38872.0,65.9787,65.9952,65.9622,65.987,38872.0
2018-03-12 14:25:00,79.9,79.92,79.85,79.86,53037.0,65.987,66.0035,65.9457,65.9539,53037.0
2018-03-12 14:30:00,79.86,79.87,79.83,79.86,31688.0,65.9539,65.9622,65.9292,65.9539,31688.0
2018-03-12 14:35:00,79.86,79.86,79.85,79.86,11556.0,65.9539,65.9539,65.9457,65.9539,11556.0
2018-03-12 14:40:00,79.86,79.89,79.79,79.81,103131.0,65.9539,65.9787,65.8961,65.9127,103131.0
2018-03-12 14:45:00,79.81,79.82,79.76,79.76,36379.0,65.9127,65.9209,65.8714,65.8714,36379.0
2018-03-12 14:50:00,79.76,79.82,79.76,79.77,43235.0,65.8714,65.9209,65.8714,65.8796,43235.0
2018-03-12 14:55:00,79.77,79.82,79.77,79.81,27532.0,65.8796,65.9209,65.8796,65.9127,27532.0
2018-03-12 15:00:00,79.81,79.84,79.81,79.84,42647.0,65.9127,65.9374,65.9127,65.9374,42647.0
2018-03-12 15:05:00,79.84,79.85,79.8,79.84,84564.0,65.9374,65.9457,65.9044,65.9374,84564.0
2018-03-12 15:10:00,79.84,79.88,79.84,79.84,41890.0,65.9374,65.9705,65.9374,65.9374,41890.0
2018-03-12 15:15:00,79.85,79.92,79.84,79.92,42451.0,65.9457,66.0035,65.9374,66.0035,42451.0
2018-03-12 15:20:00,79.92,79.99,79.91,79.98,54527.0,66.0035,66.0613,65.9952,66.0531,54527.0
2018-03-12 15:25:00,79.98,80.01,79.96,80.01,45960.0,66.0531,66.0778,66.0365,66.0778,45960.0
2018-03-12 15:30:00,80.01,80.1,80.01,80.09,58006.0,66.0778,66.1522,66.0778,66.1439,58006.0
2018-03-12 15:35:00,80.09,80.09,79.96,79.98,130701.0,66.1439,66.1439,66.0365,66.0531,130701.0
2018-03-12 15:40:00,79.98,80.02,79.97,80.0,107324.0,66.0531,66.0861,66.0448,66.0696,107324.0
2018-03-12 15:45:00,80.0,80.08,79.99,80.08,209797.0,66.0696,66.1356,66.0613,66.1356,209797.0
2018-03-12 15:50:00,80.07,80.07,79.99,80.0,112110.0,66.1274,66.1274,66.0613,66.0696,112110.0
2018-03-12 15:55:00,79.99,80.01,79.87,79.88,431186.0,66.0613,66.0778,65.9622,65.9705,431186.0
2018-03-13 09:30:00,80.0,80.06,79.86,80.01,260041.0,66.0696,66.1191,65.9539,66.0778,260041.0
2018-03-13 09:35:00,80.0,80.1,79.98,80.07,90766.0,66.0696,66.1522,66.0531,66.1274,90766.0
2018-03-13 09:40:00,80.07,80.08,80.0,80.04,121663.0,66.1274,66.1356,66.0696,66.1026,121663.0
2018-03-13 09:45:00,80.04,80.11,79.99,80.11,87179.0,66.1026,66.1604,66.0613,66.1604,87179.0
2018-03-13 09:50:00,80.11,80.19,80.11,80.18,78770.0,66.1604,66.2265,66.1604,66.2182,78770.0
2018-03-13 09:55:00,80.19,80.19,80.08,80.09,50953.0,66.2265,66.2265,66.1356,66.1439,50953.0
2018-03-13 10:00:00,80.09,80.09,79.95,80.03,57366.0,66.1439,66.1439,66.0283,66.0943,57366.0
2018-03-13 10:05:00,80.02,80.02,79.85,79.86,74028.0,66.0861,66.0861,65.9457,65.9539,74028.0
2018-03-13 10:10:00,79.86,79.87,79.76,79.82,90072.0,65.9539,65.9622,65.8714,65.9209,90072.0
2018-03-13 10:15:00,79.82,79.82,79.75,79.8,59521.0,65.9209,65.9209,65.8631,65.9044,59521.0
2018-03-13 10:20:00,79.8,79.83,79.72,79.78,99262.0,65.9044,65.9292,65.8383,65.8879,99262.0
2018-03-13 10:25:00,79.78,79.79,79.64,79.64,86179.0,65.8879,65.8961,65.7723,65.7723,86179.0
2018-03-13 10:30:00,79.64,79.72,79.62,79.65,78434.0,65.7723,65.8383,65.7557,65.7805,78434.0
2018-03-13 10:35:00,79.65,79.67,79.58,79.58,100150.0,65.7805,65.797,65.7227,65.7227,100150.0
2018-03-13 10:40:00,79.58,79.71,79.58,79.63,68546.0,65.7227,65.8301,65.7227,65.764,68546.0
2018-03-13 10:45:00,79.63,79.77,79.61,79.74,86844.0,65.764,65.8796,65.7475,65.8548,86844.0
2018-03-13 10:50:00,79.74,79.85,79.73,79.78,87646.0,65.8548,65.9457,65.8466,65.8879,87646.0
2018-03-13 10:55:00,79.78,79.78,79.65,79.69,74706.0,65.8879,65.8879,65.7805,65.8135,74706.0
2018-03-13 11:00:00,79.69,79.72,79.62,79.72,103618.0,65.8135,65.8383,65.7557,65.8383,103618.0
2018-03-13 11:05:00,79.71,79.77,79.69,79.72,92796.0,65.8301,65.8796,65.8135,65.8383,92796.0
2018-03-13 11:10:00,79.73,79.75,79.69,79.74,78246.0,65.8466,65.8631,65.8135,65.8548,78246.0
2018-03-13 11:15:00,79.73,79.81,79.73,79.81,96587.0,65.8466,65.9127,65.8466,65.9127,96587.0
2018-03-13 11:20:00,79.81,79.81,79.72,79.74,71126.0,65.9127,65.9127,65.8383,65.8548,71126.0
2018-03-13 11:25:00,79.73,79.78,79.66,79.78,111633.0,65.8466,65.8879,65.7888,65.8879,111633.0
2018-03-13 11:30:00,79.78,79.81,79.71,79.72,92870.0,65.8879,65.9127,65.8301,65.8383,92870.0
2018-03-13 11:35:00,79.72,79.74,79.67,79.71,99194.0,65.8383,65.8548,65.797,65.8301,99194.0
2018-03-13 11:40:00,79.72,79.76,79.69,79.72,69293.0,65.8383,65.8714,65.8135,65.8383,69293.0
2018-03-13 11:45:00,79.71,79.72,79.66,79.66,94256.0,65.8301,65.8383,65.7888,65.7888,94256.0
2018-03-13 11:50:00,79.67,79.72,79.61,79.71,56871.0,65.797,65.8383,65.7475,65.8301,56871.0
2018-03-13 11:55:00,79.71,79.73,79.64,79.65,80924.0,65.8301,65.8466,65.7723,65.7805,80924.0
2018-03-13 12:00:00,79.65,79.68,79.51,79.51,153637.0,65.7805,65.8053,65.6649,65.6649,153637.0
2018-03-13 12:05:00,79.52,79.55,79.42,79.46,145407.0,65.6732,65.6979,65.5906,65.6236,145407.0
2018-03-13 12:10:00,79.45,79.5,79.42,79.5,112687.0,65.6153,65.6566,65.5906,65.6566,112687.0
2018-03-13 12:15:00,79.51,79.58,79.5,79.53,54493.0,65.6649,65.7227,65.6566,65.6814,54493.0
2018-03-13 12:20:00,79.53,79.53,79.4,79.4,73253.0,65.6814,65.6814,65.574,65.574,73253.0
2018-03-13 12:25:00,79.4,79.45,79.36,79.43,65470.0,65.574,65.6153,65.541,65.5988,65470.0
2018-03-13 12:30:00,79.44,79.53,79.42,79.53,63444.0,65.6071,65.6814,65.5906,65.6814,63444.0
2018-03-13 12:35:00,79.53,79.53,79.47,79.48,59990.0,65.6814,65.6814,65.6319,65.6401,59990.0
2018-03-13 12:40:00,79.49,79.5,79.46,79.48,41327.0,65.6484,65.6566,65.6236,65.6401,41327.0
2018-03-13 12:45:00,79.48,79.56,79.46,79.51,76701.0,65.6401,65.7062,65.6236,65.6649,76701.0
2018-03-13 12:50:00,79.5,79.54,79.5,79.51,52381.0,65.6566,65.6897,65.6566,65.6649,52381.0
2018-03-13 12:55:00,79.52,79.55,79.44,79.44,57440.0,65.6732,65.6979,65.6071,65.6071,57440.0
2018-03-13 13:00:00,79.45,79.55,79.44,79.55,72625.0,65.6153,65.6979,65.6071,65.6979,72625.0
2018-03-13 13:05:00,79.55,79.57,79.52,79.54,53568.0,65.6979,65.7144,65.6732,65.6897,53568.0
2018-03-13 13:10:00,79.55,79.56,79.51,79.54,36205.0,65.6979,65.7062,65.6649,65.6897,36205.0
2018-03-13 13:15:00,79.54,79.54,79.47,79.47,58153.0,65.6897,65.6897,65.6319,65.6319,58153.0
2018-03-13 13:20:00,79.48,79.49,79.44,79.46,64432.0,65.6401,65.6484,65.6071,65.6236,64432.0
2018-03-13 13:25:00,79.45,79.49,79.44,79.48,67576.0,65.6153,65.6484,65.6071,65.6401,67576.0
2018-03-13 13:30:00,79.49,79.49,79.44,79.48,53682.0,65.6484,65.6484,65.6071,65.6401,53682.0
2018-03-13 13:35:00,79.48,79.56,79.47,79.56,60519.0,65.6401,65.7062,65.6319,65.7062,60519.0
2018-03-13 13:40:00,79.56,79.59,79.51,79.51,59119.0,65.7062,65.731,65.6649,65.6649,59119.0
2018-03-13 13:45:00,79.52,79.64,79.5,79.59,128380.0,65.6732,65.7723,65.6566,65.731,128380.0
2018-03-13 13:50:00,79.59,79.62,79.56,79.59,50646.0,65.731,65.7557,65.7062,65.731,50646.0
2018-03-13 13:55:00,79.59,79.61,79.57,79.59,84511.0,65.731,65.7475,65.7144,65.731,84511.0
2018-03-13 14:00:00,79.58,79.7,79.57,79.68,70057.0,65.7227,65.8218,65.7144,65.8053,70057.0
2018-03-13 14:05:00,79.69,79.8,79.66,79.76,125986.0,65.8135,65.9044,65.7888,65.8714,125986.0
2018-03-13 14:10:00,79.76,79.79,79.69,79.75,125534.0,65.8714,65.8961,65.8135,65.8631,125534.0
2018-03-13 14:15:00,79.75,79.88,79.74,79.85,124241.0,65.8631,65.9705,65.8548,65.9457,124241.0
2018-03-13 14:20:00,79.85,79.85,79.78,79.78,143342.0,65.9457,65.9457,65.8879,65.8879,143342.0
2018-03-13 14:25:00,79.78,79.81,79.77,79.79,109785.0,65.8879,65.9127,65.8796,65.8961,109785.0
2018-03-13 14:30:00,79.79,79.89,79.76,79.88,107032.0,65.8961,65.9787,65.8714,65.9705,107032.0
2018-03-13 14:35:00,79.89,79.9,79.82,79.83,83025.0,65.9787,65.987,65.9209,65.9292,83025.0
2018-03-13 14:40:00,79.84,79.84,79.77,79.81,94336.0,65.9374,65.9374,65.8796,65.9127,94336.0
2018-03-13 14:45:00,79.81,79.86,79.77,79.82,85323.0,65.9127,65.9539,65.8796,65.9209,85323.0
2018-03-13 14:50:00,79.81,79.83,79.75,79.8,89191.0,65.9127,65.9292,65.8631,65.9044,89191.0
2018-03-13 14:55:00,79.79,79.82,79.76,79.77,76260.0,65.8961,65.9209,65.8714,65.8796,76260.0
2018-03-13 15:00:00,79.77,79.84,79.73,79.75,124245.0,65.8796,65.9374,65.8466,65.8631,124245.0
2018-03-13 15:05:00,79.75,79.8,79.7,79.74,90668.0,65.8631,65.9044,65.8218,65.8548,90668.0
2018-03-13 15:10:00,79.74,79.77,79.68,79.73,134369.0,65.8548,65.8796,65.8053,65.8466,134369.0
2018-03-13 15:15:00,79.73,79.78,79.69,79.77,91007.0,65.8466,65.8879,65.8135,65.8796,91007.0
2018-03-13 15:20:00,79.77,79.83,79.74,79.82,124844.0,65.8796,65.9292,65.8548,65.9209,124844.0
2018-03-13 15:25:00,79.83,79.86,79.79,79.8,74589.0,65.9292,65.9539,65.8961,65.9044,74589.0
2018-03-13 15:30:00,79.81,79.87,79.79,79.79,83279.0,65.9127,65.9622,65.8961,65.8961,83279.0
2018-03-13 15:35:00,79.79,79.82,79.72,79.76,152197.0,65.8961,65.9209,65.8383,65.8714,152197.0
2018-03-13 15:40:00,79.75,79.77,79.7,79.71,117267.0,65.8631,65.8796,65.8218,65.8301,117267.0
2018-03-13 15:45:00,79.72,79.72,79.65,79.7,193879.0,65.8383,65.8383,65.7805,65.8218,193879.0
2018-03-13 15:50:00,79.69,79.8,79.69,79.77,281450.0,65.8135,65.9044,65.8135,65.8796,281450.0
2018-03-13 15:55:00,79.76,79.82,79.72,79.72,596801.0,65.8714,65.9209,65.8383,65.8383,596801.0
2018-03-14 09:30:00,79.69,79.78,79.44,79.56,360642.0,65.8135,65.8879,65.6071,65.7062,360642.0
2018-03-14 09:35:00,79.55,79.6,79.38,79.42,157559.0,65.6979,65.7392,65.5575,65.5906,157559.0
2018-03-14 09:40:00,79.42,79.42,79.19,79.22,202508.0,65.5906,65.5906,65.4006,65.4254,202508.0
2018-03-14 09:45:00,79.23,79.73,79.22,79.7,117992.0,65.4336,65.8466,65.4254,65.8218,117992.0
2018-03-14 09:50:00,79.7,79.84,79.61,79.82,84573.0,65.8218,65.9374,65.7475,65.9209,84573.0
2018-03-14 09:55:00,79.83,79.84,79.72,79.76,108188.0,65.9292,65.9374,65.8383,65.8714,108188.0
2018-03-14 10:00:00,79.77,79.82,79.61,79.63,117120.0,65.8796,65.9209,65.7475,65.764,117120.0
2018-03-14 10:05:00,79.63,79.64,79.58,79.61,65769.0,65.764,65.7723,65.7227,65.7475,65769.0
2018-03-14 10:10:00,79.61,79.63,79.38,79.41,121509.0,65.7475,65.764,65.5575,65.5823,121509.0
2018-03-14 10:15:00,79.4,79.44,79.26,79.27,116629.0,65.574,65.6071,65.4584,65.4667,116629.0
2018-03-14 10:20:00,79.27,79.42,79.26,79.4,91766.0,65.4667,65.5906,65.4584,65.574,91766.0
2018-03-14 10:25:00,79.41,79.41,79.32,79.34,66500.0,65.5823,65.5823,65.508,65.5245,66500.0
2018-03-14 10:30:00,79.34,79.34,79.27,79.27,64491.0,65.5245,65.5245,65.4667,65.4667,64491.0
2018-03-14 10:35:00,79.27,79.29,79.23,79.27,95444.0,65.4667,65.4832,65.4336,65.4667,95444.0
2018-03-14 10:40:00,79.27,79.3,79.24,79.25,76745.0,65.4667,65.4915,65.4419,65.4502,76745.0
2018-03-14 10:45:00,79.24,79.25,79.21,79.21,47795.0,65.4419,65.4502,65.4171,65.4171,47795.0
2018-03-14 10:50:00,79.22,79.25,79.19,79.19,55318.0,65.4254,65.4502,65.4006,65.4006,55318.0
2018-03-14 10:55:00,79.19,79.25,79.18,79.18,58305.0,65.4006,65.4502,65.3924,65.3924,58305.0
2018-03-14 11:00:00,79.18,79.26,79.17,79.25,99633.0,65.3924,65.4584,65.3841,65.4502,99633.0
2018-03-14 11:05:00,79.25,79.34,79.25,79.34,78645.0,65.4502,65.5245,65.4502,65.5245,78645.0
2018-03-14 11:10:00,79.35,79.37,79.3,79.3,67500.0,65.5328,65.5493,65.4915,65.4915,67500.0
2018-03-14 11:15:00,79.3,79.33,79.25,79.27,73699.0,65.4915,65.5162,65.4502,65.4667,73699.0
2018-03-14 11:20:00,79.27,79.37,79.26,79.34,71189.0,65.4667,65.5493,65.4584,65.5245,71189.0
2018-03-14 11:25:00,79.34,79.41,79.32,79.37,92287.0,65.5245,65.5823,65.508,65.5493,92287.0
2018-03-14 11:30:00,79.37,79.39,79.25,79.25,58037.0,65.5493,65.5658,65.4502,65.4502,58037.0
2018-03-14 11:35:00,79.25,79.25,79.02,79.05,139388.0,65.4502,65.4502,65.2602,65.285,139388.0
2018-03-14 11:40:00,79.04,79.13,79.02,79.11,119462.0,65.2767,65.3511,65.2602,65.3345,119462.0
2018-03-14 11:45:00,79.11,79.12,79.04,79.04,59972.0,65.3345,65.3428,65.2767,65.2767,59972.0
2018-03-14 11:50:00,79.03,79.09,79.03,79.06,46111.0,65.2685,65.318,65.2685,65.2933,46111.0
2018-03-14 11:55:00,79.06,79.12,79.02,79.03,68427.0,65.2933,65.3428,65.2602,65.2685,68427.0
2018-03-14 12:00:00,79.04,79.07,78.99,79.01,108294.0,65.2767,65.3015,65.2354,65.252,108294.0
2018-03-14 12:05:00,79.01,79.03,78.96,78.98,88287.0,65.252,65.2685,65.2107,65.2272,88287.0
2018-03-14 12:10:00,78.97,79.04,78.97,79.01,53932.0,65.2189,65.2767,65.2189,65.252,53932.0
2018-03-14 12:15:00,79.01,79.13,79.0,79.12,101061.0,65.252,65.3511,65.2437,65.3428,101061.0
2018-03-14 12:20:00,79.12,79.21,79.1,79.15,176129.0,65.3428,65.4171,65.3263,65.3676,176129.0
2018-03-14 12:25:00,79.15,79.22,79.13,79.19,100304.0,65.3676,65.4254,65.3511,65.4006,100304.0
2018-03-14 12:30:00,79.19,79.2,79.12,79.15,47980.0,65.4006,65.4089,65.3428,65.3676,47980.0
2018-03-14 12:35:00,79.14,79.18,79.12,79.13,50855.0,65.3593,65.3924,65.3428,65.3511,50855.0
2018-03-14 12:40:00,79.13,79.15,79.09,79.1,62660.0,65.3511,65.3676,65.318,65.3263,62660.0
2018-03-14 12:45:00,79.11,79.17,79.02,79.02,93008.0,65.3345,65.3841,65.2602,65.2602,93008.0
2018-03-14 12:50:00,79.02,79.03,78.97,79.0,73109.0,65.2602,65.2685,65.2189,65.2437,73109.0
2018-03-14 12:55:00,79.0,79.05,78.97,79.05,57885.0,65.2437,65.285,65.2189,65.285,57885.0
2018-03-14 13:00:00,79.04,79.05,78.97,79.03,141602.0,65.2767,65.285,65.2189,65.2685,141602.0
2018-03-14 13:05:00,79.02,79.03,78.96,78.98,43473.0,65.2602,65.2685,65.2107,65.2272,43473.0
2018-03-14 13:10:00,78.98,78.98,78.92,78.94,46298.0,65.2272,65.2272,65.1776,65.1941,46298.0
2018-03-14 13:15:00,78.94,79.0,78.94,78.99,51836.0,65.1941,65.2437,65.1941,65.2354,51836.0
2018-03-14 13:20:00,78.99,79.02,78.93,78.93,45072.0,65.2354,65.2602,65.1859,65.1859,45072.0
2018-03-14 13:25:00,78.93,78.96,78.92,78.95,67664.0,65.1859,65.2107,65.1776,65.2024,67664.0
2018-03-14 13:30:00,78.96,79.01,78.93,78.94,73520.0,65.2107,65.252,65.1859,65.1941,73520.0
2018-03-14 13:35:00,78.93,78.94,78.87,78.89,53773.0,65.1859,65.1941,65.1363,65.1529,53773.0
2018-03-14 13:40:00,78.89,78.98,78.87,78.98,56166.0,65.1529,65.2272,65.1363,65.2272,56166.0
2018-03-14 13:45:00,78.98,79.04,78.98,78.98,76319.0,65.2272,65.2767,65.2272,65.2272,76319.0
2018-03-14 13:50:00,78.98,79.13,78.98,79.11,63374.0,65.2272,65.3511,65.2272,65.3345,63374.0
2018-03-14 13:55:00,79.11,79.13,79.03,79.09,54703.0,65.3345,65.3511,65.2685,65.318,54703.0
2018-03-14 14:00:00,79.09,79.13,79.03,79.04,73107.0,65.318,65.3511,65.2685,65.2767,73107.0
2018-03-14 14:05:00,79.05,79.11,79.03,79.05,41937.0,65.285,65.3345,65.2685,65.285,41937.0
2018-03-14 14:10:00,79.05,79.08,79.02,79.08,60804.0,65.285,65.3098,65.2602,65.3098,60804.0
2018-03-14 14:15:00,79.08,79.11,79.02,79.02,74497.0,65.3098,65.3345,65.2602,65.2602,74497.0
2018-03-14 14:20:00,79.02,79.03,78.89,78.92,60093.0,65.2602,65.2685,65.1529,65.1776,60093.0
2018-03-14 14:25:00,78.91,78.94,78.86,78.94,47087.0,65.1694,65.1941,65.1281,65.1941,47087.0
2018-03-14 14:30:00,78.94,79.02,78.93,78.98,61269.0,65.1941,65.2602,65.1859,65.2272,61269.0
2018-03-14 14:35:00,79.0,79.07,78.96,78.99,88305.0,65.2437,65.3015,65.2107,65.2354,88305.0
2018-03-14 14:40:00,78.99,79.0,78.92,78.94,62312.0,65.2354,65.2437,65.1776,65.1941,62312.0
2018-03-14 14:45:00,78.94,78.99,78.9,78.99,66515.0,65.1941,65.2354,65.1611,65.2354,66515.0
2018-03-14 14:50:00,78.98,79.04,78.98,79.01,62683.0,65.2272,65.2767,65.2272,65.252,62683.0
2018-03-14 14:55:00,79.01,79.06,78.98,79.03,60054.0,65.252,65.2933,65.2272,65.2685,60054.0
2018-03-14 15:00:00,79.03,79.12,79.03,79.07,106044.0,65.2685,65.3428,65.2685,65.3015,106044.0
2018-03-14 15:05:00,79.07,79.13,79.06,79.08,65412.0,65.3015,65.3511,65.2933,65.3098,65412.0
2018-03-14 15:10:00,79.08,79.08,78.9,78.99,85625.0,65.3098,65.3098,65.1611,65.2354,85625.0
2018-03-14 15:15:00,79.0,79.09,78.95,78.98,110512.0,65.2437,65.318,65.2024,65.2272,110512.0
2018-03-14 15:20:00,78.98,79.01,78.91,78.99,88864.0,65.2272,65.252,65.1694,65.2354,88864.0
2018-03-14 15:25:00,78.99,79.0,78.91,78.92,80698.0,65.2354,65.2437,65.1694,65.1776,80698.0
2018-03-14 15:30:00,78.92,79.0,78.91,78.97,127310.0,65.1776,65.2437,65.1694,65.2189,127310.0
2018-03-14 15:35:00,78.98,79.05,78.97,79.01,137141.0,65.2272,65.285,65.2189,65.252,137141.0
2018-03-14 15:40:00,79.0,79.0,78.95,78.99,119079.0,65.2437,65.2437,65.2024,65.2354,119079.0
2018-03-14 15:45:00,78.98,79.15,78.98,79.12,230031.0,65.2272,65.3676,65.2272,65.3428,230031.0
2018-03-14 15:50:00,79.12,79.12,79.03,79.06,155392.0,65.3428,65.3428,65.2685,65.2933,155392.0
2018-03-14 15:55:00,79.05,79.09,78.96,79.02,488348.0,65.285,65.318,65.2107,65.2602,488348.0
2018-03-15 09:30:00,79.09,79.14,78.87,78.95,305584.0,65.318,65.3593,65.1363,65.2024,305584.0
2018-03-15 09:35:00,78.95,79.0,78.83,78.93,120738.0,65.2024,65.2437,65.1033,65.1859,120738.0
2018-03-15 09:40:00,78.94,78.94,78.77,78.8,101073.0,65.1941,65.1941,65.0537,65.0785,101073.0
2018-03-15 09:45:00,78.79,78.91,78.76,78.89,111197.0,65.0703,65.1694,65.0455,65.1529,111197.0
2018-03-15 09:50:00,78.88,78.89,78.66,78.71,106388.0,65.1446,65.1529,64.9629,65.0042,106388.0
2018-03-15 09:55:00,78.71,78.72,78.58,78.69,74375.0,65.0042,65.0125,64.8968,64.9877,74375.0
2018-03-15 10:00:00,78.69,78.72,78.64,78.71,60982.0,64.9877,65.0125,64.9464,65.0042,60982.0
2018-03-15 10:05:00,78.71,78.75,78.65,78.73,62121.0,65.0042,65.0372,64.9546,65.0207,62121.0
2018-03-15 10:10:00,78.74,78.77,78.68,78.7,50907.0,65.029,65.0537,64.9794,64.9959,50907.0
2018-03-15 10:15:00,78.69,78.77,78.64,78.74,64432.0,64.9877,65.0537,64.9464,65.029,64432.0
2018-03-15 10:20:00,78.74,78.82,78.74,78.76,66478.0,65.029,65.095,65.029,65.0455,66478.0
2018-03-15 10:25:00,78.75,78.77,78.65,78.76,52812.0,65.0372,65.0537,64.9546,65.0455,52812.0
2018-03-15 10:30:00,78.76,78.87,78.76,78.83,55399.0,65.0455,65.1363,65.0455,65.1033,55399.0
2018-03-15 10:35:00,78.82,78.84,78.69,78.71,115424.0,65.095,65.1116,64.9877,65.0042,115424.0
2018-03-15 10:40:00,78.71,78.77,78.66,78.77,102600.0,65.0042,65.0537,64.9629,65.0537,102600.0
2018-03-15 10:45:00,78.76,78.86,78.75,78.81,69689.0,65.0455,65.1281,65.0372,65.0868,69689.0
2018-03-15 10:50:00,78.82,78.86,78.8,78.82,48507.0,65.095,65.1281,65.0785,65.095,48507.0
2018-03-15 10:55:00,78.83,78.84,78.78,78.84,57588.0,65.1033,65.1116,65.062,65.1116,57588.0
2018-03-15 11:00:00,78.83,78.97,78.83,78.92,69903.0,65.1033,65.2189,65.1033,65.1776,69903.0
2018-03-15 11:05:00,78.92,78.92,78.86,78.88,56077.0,65.1776,65.1776,65.1281,65.1446,56077.0
2018-03-15 11:10:00,78.89,79.0,78.88,78.97,71106.0,65.1529,65.2437,65.1446,65.2189,71106.0
2018-03-15 11:15:00,78.97,79.06,78.94,79.03,69042.0,65.2189,65.2933,65.1941,65.2685,69042.0
2018-03-15 11:20:00,79.04,79.11,79.01,79.08,64678.0,65.2767,65.3345,65.252,65.3098,64678.0
2018-03-15 11:25:00,79.08,79.09,78.94,78.95,71804.0,65.3098,65.318,65.1941,65.2024,71804.0
2018-03-15 11:30:00,78.97,78.99,78.86,78.89,50909.0,65.2189,65.2354,65.1281,65.1529,50909.0
2018-03-15 11:35:00,78.9,78.91,78.84,78.87,61665.0,65.1611,65.1694,65.1116,65.1363,61665.0
2018-03-15 11:40:00,78.87,78.91,78.8,78.81,44844.0,65.1363,65.1694,65.0785,65.0868,44844.0
2018-03-15 11:45:00,78.81,78.84,78.78,78.78,69930.0,65.0868,65.1116,65.062,65.062,69930.0
2018-03-15 11:50:00,78.79,78.82,78.76,78.79,54060.0,65.0703,65.095,65.0455,65.0703,54060.0
2018-03-15 11:55:00,78.79,78.86,78.75,78.86,70831.0,65.0703,65.1281,65.0372,65.1281,70831.0
2018-03-15 12:00:00,78.86,78.92,78.85,78.9,47626.0,65.1281,65.1776,65.1198,65.1611,47626.0
2018-03-15 12:05:00,78.9,78.95,78.87,78.94,55220.0,65.1611,65.2024,65.1363,65.1941,55220.0
2018-03-15 12:10:00,78.94,78.97,78.92,78.93,62426.0,65.1941,65.2189,65.1776,65.1859,62426.0
2018-03-15 12:15:00,78.93,78.94,78.85,78.87,41725.0,65.1859,65.1941,65.1198,65.1363,41725.0
2018-03-15 12:20:00,78.87,78.87,78.8,78.81,44775.0,65.1363,65.1363,65.0785,65.0868,44775.0
2018-03-15 12:25:00,78.81,78.88,78.81,78.87,41273.0,65.0868,65.1446,65.0868,65.1363,41273.0
2018-03-15 12:30:00,78.88,78.9,78.83,78.86,55170.0,65.1446,65.1611,65.1033,65.1281,55170.0
2018-03-15 12:35:00,78.86,78.9,78.85,78.86,32092.0,65.1281,65.1611,65.1198,65.1281,32092.0
2018-03-15 12:40:00,78.86,78.88,78.83,78.84,25322.0,65.1281,65.1446,65.1033,65.1116,25322.0
2018-03-15 12:45:00,78.84,78.85,78.76,78.76,47933.0,65.1116,65.1198,65.0455,65.0455,47933.0
2018-03-15 12:50:00,78.77,78.83,78.77,78.82,52474.0,65.0537,65.1033,65.0537,65.095,52474.0
2018-03-15 12:55:00,78.82,78.83,78.79,78.8,40064.0,65.095,65.1033,65.0703,65.0785,40064.0
2018-03-15 13:00:00,78.8,78.86,78.8,78.84,29179.0,65.0785,65.1281,65.0785,65.1116,29179.0
2018-03-15 13:05:00,78.85,78.86,78.82,78.84,24009.0,65.1198,65.1281,65.095,65.1116,24009.0
2018-03-15 13:10:00,78.84,78.84,78.81,78.81,54845.0,65.1116,65.1116,65.0868,65.0868,54845.0
2018-03-15 13:15:00,78.81,78.83,78.75,78.8,50175.0,65.0868,65.1033,65.0372,65.0785,50175.0
2018-03-15 13:20:00,78.8,78.84,78.8,78.81,59694.0,65.0785,65.1116,65.0785,65.0868,59694.0
2018-03-15 13:25:00,78.81,78.84,78.79,78.83,45216.0,65.0868,65.1116,65.0703,65.1033,45216.0
2018-03-15 13:30:00,78.83,78.84,78.76,78.76,53773.0,65.1033,65.1116,65.0455,65.0455,53773.0
2018-03-15 13:35:00,78.76,78.83,78.75,78.79,33550.0,65.0455,65.1033,65.0372,65.0703,33550.0
2018-03-15 13:40:00,78.8,78.81,78.75,78.77,39734.0,65.0785,65.0868,65.0372,65.0537,39734.0
2018-03-15 13:45:00,78.78,78.78,78.69,78.73,108159.0,65.062,65.062,64.9877,65.0207,108159.0
2018-03-15 13:50:00,78.73,78.76,78.7,78.76,32457.0,65.0207,65.0455,64.9959,65.0455,32457.0
2018-03-15 13:55:00,78.75,78.75,78.67,78.7,135576.0,65.0372,65.0372,64.9712,64.9959,135576.0
2018-03-15 14:00:00,78.7,78.74,78.68,78.73,69905.0,64.9959,65.029,64.9794,65.0207,69905.0
2018-03-15 14:05:00,78.73,78.77,78.72,78.76,44145.0,65.0207,65.0537,65.0125,65.0455,44145.0
2018-03-15 14:10:00,78.76,78.78,78.72,78.73,45724.0,65.0455,65.062,65.0125,65.0207,45724.0
2018-03-15 14:15:00,78.73,78.79,78.73,78.76,33162.0,65.0207,65.0703,65.0207,65.0455,33162.0
2018-03-15 14:20:00,78.76,78.78,78.74,78.76,38439.0,65.0455,65.062,65.029,65.0455,38439.0
2018-03-15 14:25:00,78.76,78.78,78.72,78.73,88765.0,65.0455,65.062,65.0125,65.0207,88765.0
2018-03-15 14:30:00,78.73,78.75,78.69,78.73,37095.0,65.0207,65.0372,64.9877,65.0207,37095.0
2018-03-15 14:35:00,78.73,78.76,78.66,78.66,59604.0,65.0207,65.0455,64.9629,64.9629,59604.0
2018-03-15 14:40:00,78.65,78.66,78.57,78.57,49390.0,64.9546,64.9629,64.8886,64.8886,49390.0
2018-03-15 14:45:00,78.58,78.61,78.56,78.57,30915.0,64.8968,64.9216,64.8803,64.8886,30915.0
2018-03-15 14:50:00,78.57,78.58,78.54,78.55,44044.0,64.8886,64.8968,64.8638,64.8721,44044.0
2018-03-15 14:55:00,78.56,78.62,78.55,78.59,58195.0,64.8803,64.9299,64.8721,64.9051,58195.0
2018-03-15 15:00:00,78.58,78.64,78.57,78.63,36491.0,64.8968,64.9464,64.8886,64.9381,36491.0
2018-03-15 15:05:00,78.63,78.66,78.6,78.6,50690.0,64.9381,64.9629,64.9134,64.9134,50690.0
2018-03-15 15:10:00,78.6,78.61,78.56,78.56,50643.0,64.9134,64.9216,64.8803,64.8803,50643.0
2018-03-15 15:15:00,78.56,78.6,78.55,78.58,50225.0,64.8803,64.9134,64.8721,64.8968,50225.0
2018-03-15 15:20:00,78.59,78.72,78.58,78.7,105564.0,64.9051,65.0125,64.8968,64.9959,105564.0
2018-03-15 15:25:00,78.71,78.78,78.7,78.76,57227.0,65.0042,65.062,64.9959,65.0455,57227.0
2018-03-15 15:30:00,78.76,78.81,78.73,78.77,65844.0,65.0455,65.0868,65.0207,65.0537,65844.0
2018-03-15 15:35:00,78.77,78.8,78.73,78.73,52532.0,65.0537,65.0785,65.0207,65.0207,52532.0
2018-03-15 15:40:00,78.74,78.77,78.73,78.75,88888.0,65.029,65.0537,65.0207,65.0372,88888.0
2018-03-15 15:45:00,78.75,78.81,78.74,78.79,99081.0,65.0372,65.0868,65.029,65.0703,99081.0
2018-03-15 15:50:00,78.78,78.79,78.73,78.73,81834.0,65.062,65.0703,65.0207,65.0207,81834.0
2018-03-15 15:55:00,78.73,78.76,78.67,78.67,447864.0,65.0207,65.0455,64.9712,64.9712,447864.0
2018-03-16 09:30:00,78.93,79.24,78.84,79.16,2581253.0,65.1859,65.4419,65.1116,65.3758,2581253.0
2018-03-16 09:35:00,79.12,79.33,79.06,79.32,173404.0,65.3428,65.5162,65.2933,65.508,173404.0
2018-03-16 09:40:00,79.32,79.39,79.21,79.22,106070.0,65.508,65.5658,65.4171,65.4254,106070.0
2018-03-16 09:45:00,79.21,79.28,79.16,79.24,55591.0,65.4171,65.4749,65.3758,65.4419,55591.0
2018-03-16 09:50:00,79.24,79.26,79.11,79.13,54352.0,65.4419,65.4584,65.3345,65.3511,54352.0
2018-03-16 09:55:00,79.12,79.14,78.97,78.97,84294.0,65.3428,65.3593,65.2189,65.2189,84294.0
2018-03-16 10:00:00,78.97,79.13,78.95,79.13,104411.0,65.2189,65.3511,65.2024,65.3511,104411.0
2018-03-16 10:05:00,79.13,79.18,79.08,79.1,66419.0,65.3511,65.3924,65.3098,65.3263,66419.0
2018-03-16 10:10:00,79.1,79.12,78.98,79.05,51347.0,65.3263,65.3428,65.2272,65.285,51347.0
2018-03-16 10:15:00,79.06,79.07,78.96,78.98,62050.0,65.2933,65.3015,65.2107,65.2272,62050.0
2018-03-16 10:20:00,78.97,79.03,78.96,78.98,53950.0,65.2189,65.2685,65.2107,65.2272,53950.0
2018-03-16 10:25:00,78.98,79.02,78.97,78.99,77122.0,65.2272,65.2602,65.2189,65.2354,77122.0
2018-03-16 10:30:00,79.0,79.01,78.95,78.96,74719.0,65.2437,65.252,65.2024,65.2107,74719.0
2018-03-16 10:35:00,78.96,79.01,78.95,78.99,91805.0,65.2107,65.252,65.2024,65.2354,91805.0
2018-03-16 10:40:00,79.0,79.01,78.91,78.93,47532.0,65.2437,65.252,65.1694,65.1859,47532.0
2018-03-16 10:45:00,78.92,78.94,78.89,78.92,44066.0,65.1776,65.1941,65.1529,65.1776,44066.0
2018-03-16 10:50:00,78.92,78.99,78.92,78.96,52536.0,65.1776,65.2354,65.1776,65.2107,52536.0
2018-03-16 10:55:00,78.96,79.01,78.94,79.0,87580.0,65.2107,65.252,65.1941,65.2437,87580.0
2018-03-16 11:00:00,79.0,79.02,78.97,78.98,103441.0,65.2437,65.2602,65.2189,65.2272,103441.0
2018-03-16 11:05:00,78.97,78.99,78.9,78.93,48454.0,65.2189,65.2354,65.1611,65.1859,48454.0
2018-03-16 11:10:00,78.94,78.97,78.93,78.97,32495.0,65.1941,65.2189,65.1859,65.2189,32495.0
2018-03-16 11:15:00,78.97,79.02,78.95,79.0,48221.0,65.2189,65.2602,65.2024,65.2437,48221.0
2018-03-16 11:20:00,79.01,79.05,78.99,79.03,56008.0,65.252,65.285,65.2354,65.2685,56008.0
2018-03-16 11:25:00,79.03,79.03,78.97,79.02,69533.0,65.2685,65.2685,65.2189,65.2602,69533.0
2018-03-16 11:30:00,79.03,79.11,79.02,79.11,90179.0,65.2685,65.3345,65.2602,65.3345,90179.0
2018-03-16 11:35:00,79.1,79.13,79.06,79.13,58639.0,65.3263,65.3511,65.2933,65.3511,58639.0
2018-03-16 11:40:00,79.13,79.14,79.07,79.09,101215.0,65.3511,65.3593,65.3015,65.318,101215.0
2018-03-16 11:45:00,79.09,79.14,79.07,79.13,50137.0,65.318,65.3593,65.3015,65.3511,50137.0
2018-03-16 11:50:00,79.13,79.13,79.01,79.01,92752.0,65.3511,65.3511,65.252,65.252,92752.0
2018-03-16 11:55:00,79.02,79.08,78.99,79.06,146322.0,65.2602,65.3098,65.2354,65.2933,146322.0
2018-03-16 12:00:00,79.06,79.18,79.05,79.17,49376.0,65.2933,65.3924,65.285,65.3841,49376.0
2018-03-16 12:05:00,79.17,79.19,79.13,79.14,27450.0,65.3841,65.4006,65.3511,65.3593,27450.0
2018-03-16 12:10:00,79.13,79.14,79.07,79.1,36418.0,65.3511,65.3593,65.3015,65.3263,36418.0
2018-03-16 12:15:00,79.11,79.12,79.04,79.08,50796.0,65.3345,65.3428,65.2767,65.3098,50796.0
2018-03-16 12:20:00,79.09,79.13,79.07,79.13,31622.0,65.318,65.3511,65.3015,65.3511,31622.0
2018-03-16 12:25:00,79.13,79.18,79.11,79.17,26230.0,65.3511,65.3924,65.3345,65.3841,26230.0
2018-03-16 12:30:00,79.17,79.19,79.16,79.18,35068.0,65.3841,65.4006,65.3758,65.3924,35068.0
2018-03-16 12:35:00,79.18,79.23,79.17,79.21,41478.0,65.3924,65.4336,65.3841,65.4171,41478.0
2018-03-16 12:40:00,79.22,79.28,79.21,79.24,35621.0,65.4254,65.4749,65.4171,65.4419,35621.0
2018-03-16 12:45:00,79.25,79.26,79.21,79.24,28264.0,65.4502,65.4584,65.4171,65.4419,28264.0
2018-03-16 12:50:00,79.25,79.27,79.24,79.26,22473.0,65.4502,65.4667,65.4419,65.4584,22473.0
2018-03-16 12:55:00,79.27,79.28,79.26,79.27,31394.0,65.4667,65.4749,65.4584,65.4667,31394.0
2018-03-16 13:00:00,79.26,79.29,79.26,79.29,25240.0,65.4584,65.4832,65.4584,65.4832,25240.0
2018-03-16 13:05:00,79.29,79.29,79.22,79.23,46453.0,65.4832,65.4832,65.4254,65.4336,46453.0
2018-03-16 13:10:00,79.22,79.23,79.17,79.17,15685.0,65.4254,65.4336,65.3841,65.3841,15685.0
2018-03-16 13:15:00,79.17,79.17,79.1,79.11,29848.0,65.3841,65.3841,65.3263,65.3345,29848.0
2018-03-16 13:20:00,79.11,79.11,79.05,79.06,30982.0,65.3345,65.3345,65.285,65.2933,30982.0
2018-03-16 13:25:00,79.06,79.06,78.98,79.01,35151.0,65.2933,65.2933,65.2272,65.252,35151.0
2018-03-16 13:30:00,79.01,79.07,78.99,79.06,33303.0,65.252,65.3015,65.2354,65.2933,33303.0
2018-03-16 13:35:00,79.06,79.06,78.99,79.03,44432.0,65.2933,65.2933,65.2354,65.2685,44432.0
2018-03-16 13:40:00,79.02,79.04,78.99,79.0,29497.0,65.2602,65.2767,65.2354,65.2437,29497.0
2018-03-16 13:45:00,79.01,79.03,78.99,78.99,44555.0,65.252,65.2685,65.2354,65.2354,44555.0
2018-03-16 13:50:00,79.0,79.03,78.99,79.02,51705.0,65.2437,65.2685,65.2354,65.2602,51705.0
2018-03-16 13:55:00,79.01,79.04,78.99,79.02,47231.0,65.252,65.2767,65.2354,65.2602,47231.0
2018-03-16 14:00:00,79.03,79.1,79.03,79.06,31747.0,65.2685,65.3263,65.2685,65.2933,31747.0
2018-03-16 14:05:00,79.07,79.09,79.04,79.05,31812.0,65.3015,65.318,65.2767,65.285,31812.0
2018-03-16 14:10:00,79.05,79.05,78.98,78.98,58520.0,65.285,65.285,65.2272,65.2272,58520.0
2018-03-16 14:15:00,78.99,79.01,78.97,79.0,27293.0,65.2354,65.252,65.2189,65.2437,27293.0
2018-03-16 14:20:00,79.0,79.02,78.96,78.97,182257.0,65.2437,65.2602,65.2107,65.2189,182257.0
2018-03-16 14:25:00,78.98,79.01,78.96,79.01,41218.0,65.2272,65.252,65.2107,65.252,41218.0
2018-03-16 14:30:00,79.01,79.01,78.99,79.01,21130.0,65.252,65.252,65.2354,65.252,21130.0
2018-03-16 14:35:00,79.02,79.06,79.01,79.03,46267.0,65.2602,65.2933,65.252,65.2685,46267.0
2018-03-16 14:40:00,79.03,79.05,79.02,79.04,49088.0,65.2685,65.285,65.2602,65.2767,49088.0
2018-03-16 14:45:00,79.04,79.06,79.01,79.05,63841.0,65.2767,65.2933,65.252,65.285,63841.0
2018-03-16 14:50:00,79.05,79.07,79.04,79.07,83451.0,65.285,65.3015,65.2767,65.3015,83451.0
2018-03-16 14:55:00,79.06,79.11,79.06,79.09,38099.0,65.2933,65.3345,65.2933,65.318,38099.0
2018-03-16 15:00:00,79.08,79.13,79.07,79.11,66551.0,65.3098,65.3511,65.3015,65.3345,66551.0
2018-03-16 15:05:00,79.11,79.12,79.04,79.05,58682.0,65.3345,65.3428,65.2767,65.285,58682.0
2018-03-16 15:10:00,79.05,79.08,79.04,79.08,57009.0,65.285,65.3098,65.2767,65.3098,57009.0
2018-03-16 15:15:00,79.08,79.09,78.98,79.02,88333.0,65.3098,65.318,65.2272,65.2602,88333.0
2018-03-16 15:20:00,79.02,79.04,79.01,79.03,68900.0,65.2602,65.2767,65.252,65.2685,68900.0
2018-03-16 15:25:00,79.03,79.09,79.03,79.07,97412.0,65.2685,65.318,65.2685,65.3015,97412.0
2018-03-16 15:30:00,79.07,79.13,79.06,79.1,151461.0,65.3015,65.3511,65.2933,65.3263,151461.0
2018-03-16 15:35:00,79.1,79.12,79.02,79.08,142222.0,65.3263,65.3428,65.2602,65.3098,142222.0
2018-03-16 15:40:00,79.08,79.15,79.05,79.15,154785.0,65.3098,65.3676,65.285,65.3676,154785.0
2018-03-16 15:45:00,79.15,79.19,79.05,79.09,164136.0,65.3676,65.4006,65.285,65.318,164136.0
2018-03-16 15:50:00,79.1,79.13,79.05,79.09,173100.0,65.3263,65.3511,65.285,65.318,173100.0
2018-03-16 15:55:00,79.1,79.15,78.87,78.93,1002125.0,65.3263,65.3676,65.1363,65.1859,1002125.0
2018-03-19 09:30:00,78.97,79.29,78.84,79.27,281671.0,65.2189,65.4832,65.1116,65.4667,281671.0
2018-03-19 09:35:00,79.29,79.3,79.12,79.12,78825.0,65.4832,65.4915,65.3428,65.3428,78825.0
2018-03-19 09:40:00,79.12,79.2,78.98,78.99,79526.0,65.3428,65.4089,65.2272,65.2354,79526.0
2018-03-19 09:45:00,78.99,79.04,78.95,79.01,107839.0,65.2354,65.2767,65.2024,65.252,107839.0
2018-03-19 09:50:00,79.01,79.15,79.0,79.14,99004.0,65.252,65.3676,65.2437,65.3593,99004.0
2018-03-19 09:55:00,79.14,79.14,79.0,79.02,51760.0,65.3593,65.3593,65.2437,65.2602,51760.0
2018-03-19 10:00:00,79.03,79.05,78.93,78.96,64473.0,65.2685,65.285,65.1859,65.2107,64473.0
2018-03-19 10:05:00,78.95,78.97,78.88,78.91,73186.0,65.2024,65.2189,65.1446,65.1694,73186.0
2018-03-19 10:10:00,78.9,78.92,78.85,78.89,71037.0,65.1611,65.1776,65.1198,65.1529,71037.0
2018-03-19 10:15:00,78.89,78.92,78.79,78.82,89689.0,65.1529,65.1776,65.0703,65.095,89689.0
2018-03-19 10:20:00,78.81,78.89,78.8,78.88,54200.0,65.0868,65.1529,65.0785,65.1446,54200.0
2018-03-19 10:25:00,78.89,78.91,78.78,78.8,80535.0,65.1529,65.1694,65.062,65.0785,80535.0
2018-03-19 10:30:00,78.8,78.85,78.77,78.83,53412.0,65.0785,65.1198,65.0537,65.1033,53412.0
2018-03-19 10:35:00,78.84,78.86,78.8,78.86,71205.0,65.1116,65.1281,65.0785,65.1281,71205.0
2018-03-19 10:40:00,78.86,78.92,78.84,78.88,51892.0,65.1281,65.1776,65.1116,65.1446,51892.0
2018-03-19 10:45:00,78.87,78.94,78.87,78.94,58894.0,65.1363,65.1941,65.1363,65.1941,58894.0
2018-03-19 10:50:00,78.94,79.12,78.94,79.07,77172.0,65.1941,65.3428,65.1941,65.3015,77172.0
2018-03-19 10:55:00,79.07,79.11,79.04,79.08,56469.0,65.3015,65.3345,65.2767,65.3098,56469.0
2018-03-19 11:00:00,79.08,79.13,79.06,79.13,79916.0,65.3098,65.3511,65.2933,65.3511,79916.0
2018-03-19 11:05:00,79.14,79.23,79.14,79.19,48095.0,65.3593,65.4336,65.3593,65.4006,48095.0
2018-03-19 11:10:00,79.18,79.19,79.13,79.17,38300.0,65.3924,65.4006,65.3511,65.3841,38300.0
2018-03-19 11:15:00,79.17,79.33,79.13,79.29,79906.0,65.3841,65.5162,65.3511,65.4832,79906.0
2018-03-19 11:20:00,79.28,79.35,79.28,79.29,42531.0,65.4749,65.5328,65.4749,65.4832,42531.0
2018-03-19 11:25:00,79.29,79.43,79.29,79.41,57559.0,65.4832,65.5988,65.4832,65.5823,57559.0
2018-03-19 11:30:00,79.42,79.45,79.38,79.44,64171.0,65.5906,65.6153,65.5575,65.6071,64171.0
2018-03-19 11:35:00,79.44,79.45,79.4,79.42,47926.0,65.6071,65.6153,65.574,65.5906,47926.0
2018-03-19 11:40:00,79.42,79.56,79.38,79.56,104776.0,65.5906,65.7062,65.5575,65.7062,104776.0
2018-03-19 11:45:00,79.56,79.57,79.5,79.51,49564.0,65.7062,65.7144,65.6566,65.6649,49564.0
2018-03-19 11:50:00,79.51,79.51,79.47,79.5,49493.0,65.6649,65.6649,65.6319,65.6566,49493.0
2018-03-19 11:55:00,79.49,79.51,79.35,79.42,76118.0,65.6484,65.6649,65.5328,65.5906,76118.0
2018-03-19 12:00:00,79.42,79.43,79.31,79.31,56839.0,65.5906,65.5988,65.4997,65.4997,56839.0
2018-03-19 12:05:00,79.31,79.36,79.24,79.25,56029.0,65.4997,65.541,65.4419,65.4502,56029.0
2018-03-19 12:10:00,79.23,79.26,79.18,79.24,64877.0,65.4336,65.4584,65.3924,65.4419,64877.0
2018-03-19 12:15:00,79.23,79.26,79.18,79.19,40677.0,65.4336,65.4584,65.3924,65.4006,40677.0
2018-03-19 12:20:00,79.18,79.18,79.06,79.07,48047.0,65.3924,65.3924,65.2933,65.3015,48047.0
2018-03-19 12:25:00,79.06,79.1,79.01,79.09,75000.0,65.2933,65.3263,65.252,65.318,75000.0
2018-03-19 12:30:00,79.09,79.11,79.01,79.05,60224.0,65.318,65.3345,65.252,65.285,60224.0
2018-03-19 12:35:00,79.04,79.17,79.03,79.15,76524.0,65.2767,65.3841,65.2685,65.3676,76524.0
2018-03-19 12:40:00,79.14,79.14,79.05,79.07,29314.0,65.3593,65.3593,65.285,65.3015,29314.0
2018-03-19 12:45:00,79.08,79.13,79.07,79.13,34186.0,65.3098,65.3511,65.3015,65.3511,34186.0
2018-03-19 12:50:00,79.13,79.14,79.06,79.08,37070.0,65.3511,65.3593,65.2933,65.3098,37070.0
2018-03-19 12:55:00,79.09,79.11,79.01,79.01,34851.0,65.318,65.3345,65.252,65.252,34851.0
2018-03-19 13:00:00,79.01,79.04,78.94,78.94,59838.0,65.252,65.2767,65.1941,65.1941,59838.0
2018-03-19 13:05:00,78.95,78.99,78.81,78.82,60660.0,65.2024,65.2354,65.0868,65.095,60660.0
2018-03-19 13:10:00,78.82,78.82,78.73,78.77,83033.0,65.095,65.095,65.0207,65.0537,83033.0
2018-03-19 13:15:00,78.77,78.89,78.72,78.89,49310.0,65.0537,65.1529,65.0125,65.1529,49310.0
2018-03-19 13:20:00,78.9,78.94,78.85,78.86,37067.0,65.1611,65.1941,65.1198,65.1281,37067.0
2018-03-19 13:25:00,78.86,78.87,78.64,78.67,89973.0,65.1281,65.1363,64.9464,64.9712,89973.0
2018-03-19 13:30:00,78.67,78.75,78.64,78.64,55292.0,64.9712,65.0372,64.9464,64.9464,55292.0
2018-03-19 13:35:00,78.65,78.66,78.57,78.63,79015.0,64.9546,64.9629,64.8886,64.9381,79015.0
2018-03-19 13:40:00,78.64,78.66,78.6,78.65,65304.0,64.9464,64.9629,64.9134,64.9546,65304.0
2018-03-19 13:45:00,78.66,78.74,78.65,78.72,40939.0,64.9629,65.029,64.9546,65.0125,40939.0
2018-03-19 13:50:00,78.71,78.75,78.68,78.72,51481.0,65.0042,65.0372,64.9794,65.0125,51481.0
2018-03-19 13:55:00,78.73,78.73,78.64,78.66,60113.0,65.0207,65.0207,64.9464,64.9629,60113.0
2018-03-19 14:00:00,78.66,78.72,78.62,78.64,79516.0,64.9629,65.0125,64.9299,64.9464,79516.0
2018-03-19 14:05:00,78.64,78.64,78.54,78.57,47695.0,64.9464,64.9464,64.8638,64.8886,47695.0
2018-03-19 14:10:00,78.57,78.58,78.53,78.55,60527.0,64.8886,64.8968,64.8555,64.8721,60527.0
2018-03-19 14:15:00,78.55,78.56,78.43,78.43,96915.0,64.8721,64.8803,64.773,64.773,96915.0
2018-03-19 14:20:00,78.43,78.44,78.34,78.36,80557.0,64.773,64.7812,64.6986,64.7151,80557.0
2018-03-19 14:25:00,78.35,78.45,78.34,78.45,71625.0,64.7069,64.7895,64.6986,64.7895,71625.0
2018-03-19 14:30:00,78.44,78.48,78.42,78.44,64498.0,64.7812,64.8142,64.7647,64.7812,64498.0
2018-03-19 14:35:00,78.43,78.47,78.35,78.38,81609.0,64.773,64.806,64.7069,64.7317,81609.0
2018-03-19 14:40:00,78.38,78.38,78.27,78.38,64792.0,64.7317,64.7317,64.6408,64.7317,64792.0
2018-03-19 14:45:00,78.39,78.53,78.39,78.49,75675.0,64.7399,64.8555,64.7399,64.8225,75675.0
2018-03-19 14:50:00,78.48,78.59,78.44,78.53,66822.0,64.8142,64.9051,64.7812,64.8555,66822.0
2018-03-19 14:55:00,78.54,78.64,78.53,78.56,57538.0,64.8638,64.9464,64.8555,64.8803,57538.0
2018-03-19 15:00:00,78.55,78.56,78.49,78.54,47384.0,64.8721,64.8803,64.8225,64.8638,47384.0
2018-03-19 15:05:00,78.54,78.56,78.44,78.47,80646.0,64.8638,64.8803,64.7812,64.806,80646.0
2018-03-19 15:10:00,78.47,78.51,78.44,78.51,49842.0,64.806,64.839,64.7812,64.839,49842.0
2018-03-19 15:15:00,78.5,78.65,78.5,78.64,69060.0,64.8308,64.9546,64.8308,64.9464,69060.0
2018-03-19 15:20:00,78.64,78.66,78.5,78.51,63674.0,64.9464,64.9629,64.8308,64.839,63674.0
2018-03-19 15:25:00,78.51,78.58,78.47,78.55,122384.0,64.839,64.8968,64.806,64.8721,122384.0
2018-03-19 15:30:00,78.55,78.57,78.46,78.54,74379.0,64.8721,64.8886,64.7977,64.8638,74379.0
2018-03-19 15:35:00,78.53,78.61,78.51,78.59,83349.0,64.8555,64.9216,64.839,64.9051,83349.0
2018-03-19 15:40:00,78.59,78.62,78.54,78.6,114566.0,64.9051,64.9299,64.8638,64.9134,114566.0
2018-03-19 15:45:00,78.6,78.69,78.55,78.57,178585.0,64.9134,64.9877,64.8721,64.8886,178585.0
2018-03-19 15:50:00,78.56,78.63,78.53,78.62,131105.0,64.8803,64.9381,64.8555,64.9299,131105.0
2018-03-19 15:55:00,78.61,78.74,78.61,78.66,323830.0,64.9216,65.029,64.9216,64.9629,323830.0
2018-03-20 09:30:00,78.74,79.1,78.65,78.71,250259.0,65.029,65.3263,64.9546,65.0042,250259.0
2018-03-20 09:35:00,78.7,78.85,78.6,78.7,97704.0,64.9959,65.1198,64.9134,64.9959,97704.0
2018-03-20 09:40:00,78.7,78.72,78.58,78.64,104755.0,64.9959,65.0125,64.8968,64.9464,104755.0
2018-03-20 09:45:00,78.64,78.67,78.42,78.44,82955.0,64.9464,64.9712,64.7647,64.7812,82955.0
2018-03-20 09:50:00,78.44,78.62,78.44,78.6,98194.0,64.7812,64.9299,64.7812,64.9134,98194.0
2018-03-20 09:55:00,78.59,78.62,78.44,78.47,58615.0,64.9051,64.9299,64.7812,64.806,58615.0
2018-03-20 10:00:00,78.46,78.5,78.37,78.43,62241.0,64.7977,64.8308,64.7234,64.773,62241.0
2018-03-20 10:05:00,78.44,78.46,78.33,78.4,146946.0,64.7812,64.7977,64.6904,64.7482,146946.0
2018-03-20 10:10:00,78.41,78.49,78.38,78.42,68832.0,64.7564,64.8225,64.7317,64.7647,68832.0
2018-03-20 10:15:00,78.42,78.45,78.4,78.41,81133.0,64.7647,64.7895,64.7482,64.7564,81133.0
2018-03-20 10:20:00,78.41,78.45,78.35,78.42,105332.0,64.7564,64.7895,64.7069,64.7647,105332.0
2018-03-20 10:25:00,78.41,78.44,78.34,78.44,50742.0,64.7564,64.7812,64.6986,64.7812,50742.0
2018-03-20 10:30:00,78.45,78.59,78.44,78.49,66004.0,64.7895,64.9051,64.7812,64.8225,66004.0
2018-03-20 10:35:00,78.49,78.52,78.2,78.21,195857.0,64.8225,64.8473,64.583,64.5913,195857.0
2018-03-20 10:40:00,78.22,78.28,77.96,78.22,327886.0,64.5995,64.6491,64.3848,64.5995,327886.0
2018-03-20 10:45:00,78.22,78.32,78.15,78.28,84823.0,64.5995,64.6821,64.5417,64.6491,84823.0
2018-03-20 10:50:00,78.29,78.39,78.27,78.39,90759.0,64.6573,64.7399,64.6408,64.7399,90759.0
2018-03-20 10:55:00,78.38,78.48,78.33,78.41,79643.0,64.7317,64.8142,64.6904,64.7564,79643.0
2018-03-20 11:00:00,78.42,78.52,78.41,78.52,45340.0,64.7647,64.8473,64.7564,64.8473,45340.0
2018-03-20 11:05:00,78.52,78.58,78.51,78.55,58050.0,64.8473,64.8968,64.839,64.8721,58050.0
2018-03-20 11:10:00,78.56,78.56,78.51,78.53,58911.0,64.8803,64.8803,64.839,64.8555,58911.0
2018-03-20 11:15:00,78.53,78.6,78.51,78.53,59754.0,64.8555,64.9134,64.839,64.8555,59754.0
2018-03-20 11:20:00,78.52,78.57,78.52,78.53,54723.0,64.8473,64.8886,64.8473,64.8555,54723.0
2018-03-20 11:25:00,78.54,78.59,78.52,78.52,110974.0,64.8638,64.9051,64.8473,64.8473,110974.0
2018-03-20 11:30:00,78.53,78.56,78.49,78.49,58719.0,64.8555,64.8803,64.8225,64.8225,58719.0
2018-03-20 11:35:00,78.5,78.54,78.42,78.43,71497.0,64.8308,64.8638,64.7647,64.773,71497.0
2018-03-20 11:40:00,78.42,78.43,78.38,78.39,33663.0,64.7647,64.773,64.7317,64.7399,33663.0
2018-03-20 11:45:00,78.38,78.38,78.29,78.32,45640.0,64.7317,64.7317,64.6573,64.6821,45640.0
2018-03-20 11:50:00,78.32,78.36,78.29,78.31,52408.0,64.6821,64.7151,64.6573,64.6738,52408.0
2018-03-20 11:55:00,78.31,78.39,78.26,78.38,45235.0,64.6738,64.7399,64.6326,64.7317,45235.0
2018-03-20 12:00:00,78.37,78.4,78.33,78.38,45005.0,64.7234,64.7482,64.6904,64.7317,45005.0
2018-03-20 12:05:00,78.38,78.4,78.32,78.33,34447.0,64.7317,64.7482,64.6821,64.6904,34447.0
2018-03-20 12:10:00,78.33,78.38,78.29,78.34,51047.0,64.6904,64.7317,64.6573,64.6986,51047.0
2018-03-20 12:15:00,78.34,78.37,78.28,78.3,31404.0,64.6986,64.7234,64.6491,64.6656,31404.0
2018-03-20 12:20:00,78.3,78.32,78.25,78.31,46236.0,64.6656,64.6821,64.6243,64.6738,46236.0
2018-03-20 12:25:00,78.3,78.38,78.3,78.31,37878.0,64.6656,64.7317,64.6656,64.6738,37878.0
2018-03-20 12:30:00,78.31,78.34,78.28,78.31,37000.0,64.6738,64.6986,64.6491,64.6738,37000.0
2018-03-20 12:35:00,78.3,78.31,78.23,78.24,36819.0,64.6656,64.6738,64.6078,64.616,36819.0
2018-03-20 12:40:00,78.24,78.28,78.22,78.27,37104.0,64.616,64.6491,64.5995,64.6408,37104.0
2018-03-20 12:45:00,78.28,78.31,78.21,78.24,94752.0,64.6491,64.6738,64.5913,64.616,94752.0
2018-03-20 12:50:00,78.24,78.24,78.15,78.21,35911.0,64.616,64.616,64.5417,64.5913,35911.0
2018-03-20 12:55:00,78.21,78.22,78.17,78.2,20384.0,64.5913,64.5995,64.5582,64.583,20384.0
2018-03-20 13:00:00,78.2,78.24,78.19,78.22,30990.0,64.583,64.616,64.5747,64.5995,30990.0
2018-03-20 13:05:00,78.22,78.26,78.21,78.26,22519.0,64.5995,64.6326,64.5913,64.6326,22519.0
2018-03-20 13:10:00,78.26,78.28,78.25,78.25,27622.0,64.6326,64.6491,64.6243,64.6243,27622.0
2018-03-20 13:15:00,78.26,78.27,78.2,78.21,26038.0,64.6326,64.6408,64.583,64.5913,26038.0
2018-03-20 13:20:00,78.2,78.21,78.17,78.19,36648.0,64.583,64.5913,64.5582,64.5747,36648.0
2018-03-20 13:25:00,78.2,78.28,78.18,78.25,71893.0,64.583,64.6491,64.5665,64.6243,71893.0
2018-03-20 13:30:00,78.24,78.24,78.15,78.16,105021.0,64.616,64.616,64.5417,64.55,105021.0
2018-03-20 13:35:00,78.15,78.16,78.06,78.1,79555.0,64.5417,64.55,64.4674,64.5004,79555.0
2018-03-20 13:40:00,78.09,78.12,78.09,78.11,24055.0,64.4922,64.5169,64.4922,64.5087,24055.0
2018-03-20 13:45:00,78.11,78.13,78.06,78.1,30732.0,64.5087,64.5252,64.4674,64.5004,30732.0
2018-03-20 13:50:00,78.11,78.12,78.08,78.1,28050.0,64.5087,64.5169,64.4839,64.5004,28050.0
2018-03-20 13:55:00,78.1,78.11,78.08,78.08,38932.0,64.5004,64.5087,64.4839,64.4839,38932.0
2018-03-20 14:00:00,78.08,78.14,78.05,78.12,44362.0,64.4839,64.5335,64.4591,64.5169,44362.0
2018-03-20 14:05:00,78.12,78.19,78.11,78.15,48128.0,64.5169,64.5747,64.5087,64.5417,48128.0
2018-03-20 14:10:00,78.15,78.15,78.1,78.13,46183.0,64.5417,64.5417,64.5004,64.5252,46183.0
2018-03-20 14:15:00,78.13,78.17,78.1,78.17,48199.0,64.5252,64.5582,64.5004,64.5582,48199.0
2018-03-20 14:20:00,78.17,78.29,78.17,78.27,68979.0,64.5582,64.6573,64.5582,64.6408,68979.0
2018-03-20 14:25:00,78.27,78.31,78.25,78.29,40259.0,64.6408,64.6738,64.6243,64.6573,40259.0
2018-03-20 14:30:00,78.3,78.33,78.29,78.29,43959.0,64.6656,64.6904,64.6573,64.6573,43959.0
2018-03-20 14:35:00,78.3,78.36,78.29,78.35,45963.0,64.6656,64.7151,64.6573,64.7069,45963.0
2018-03-20 14:40:00,78.34,78.39,78.33,78.38,40423.0,64.6986,64.7399,64.6904,64.7317,40423.0
2018-03-20 14:45:00,78.38,78.39,78.34,78.35,37634.0,64.7317,64.7399,64.6986,64.7069,37634.0
2018-03-20 14:50:00,78.36,78.42,78.35,78.41,34220.0,64.7151,64.7647,64.7069,64.7564,34220.0
2018-03-20 14:55:00,78.41,78.43,78.36,78.41,46477.0,64.7564,64.773,64.7151,64.7564,46477.0
2018-03-20 15:00:00,78.41,78.43,78.39,78.4,42190.0,64.7564,64.773,64.7399,64.7482,42190.0
2018-03-20 15:05:00,78.41,78.45,78.4,78.43,69195.0,64.7564,64.7895,64.7482,64.773,69195.0
2018-03-20 15:10:00,78.43,78.5,78.4,78.48,75765.0,64.773,64.8308,64.7482,64.8142,75765.0
2018-03-20 15:15:00,78.48,78.48,78.38,78.38,52304.0,64.8142,64.8142,64.7317,64.7317,52304.0
2018-03-20 15:20:00,78.38,78.41,78.35,78.38,55872.0,64.7317,64.7564,64.7069,64.7317,55872.0
2018-03-20 15:25:00,78.38,78.4,78.36,78.37,58970.0,64.7317,64.7482,64.7151,64.7234,58970.0
2018-03-20 15:30:00,78.38,78.46,78.37,78.46,92444.0,64.7317,64.7977,64.7234,64.7977,92444.0
2018-03-20 15:35:00,78.46,78.46,78.33,78.36,83642.0,64.7977,64.7977,64.6904,64.7151,83642.0
2018-03-20 15:40:00,78.35,78.39,78.33,78.36,67216.0,64.7069,64.7399,64.6904,64.7151,67216.0
2018-03-20 15:45:00,78.35,78.41,78.34,78.4,117278.0,64.7069,64.7564,64.6986,64.7482,117278.0
2018-03-20 15:50:00,78.39,78.39,78.32,78.35,138241.0,64.7399,64.7399,64.6821,64.7069,138241.0
2018-03-20 15:55:00,78.35,78.45,78.28,78.33,561964.0,64.7069,64.7895,64.6491,64.6904,561964.0
2018-03-21 09:30:00,78.05,78.21,77.9,78.02,359261.0,64.4591,64.5913,64.3352,64.4343,359261.0
2018-03-21 09:35:00,78.02,78.13,77.99,78.13,149008.0,64.4343,64.5252,64.4096,64.5252,149008.0
2018-03-21 09:40:00,78.14,78.15,77.67,77.71,235126.0,64.5335,64.5417,64.1453,64.1783,235126.0
2018-03-21 09:45:00,77.71,77.77,77.58,77.58,150024.0,64.1783,64.2279,64.071,64.071,150024.0
2018-03-21 09:50:00,77.59,77.67,77.47,77.64,139381.0,64.0792,64.1453,63.9801,64.1205,139381.0
2018-03-21 09:55:00,77.64,77.71,77.56,77.58,103616.0,64.1205,64.1783,64.0544,64.071,103616.0
2018-03-21 10:00:00,77.57,77.57,77.35,77.45,122897.0,64.0627,64.0627,63.881,63.9636,122897.0
2018-03-21 10:05:00,77.44,77.64,77.43,77.63,146613.0,63.9553,64.1205,63.9471,64.1123,146613.0
2018-03-21 10:10:00,77.63,77.73,77.59,77.65,78289.0,64.1123,64.1948,64.0792,64.1288,78289.0
2018-03-21 10:15:00,77.66,77.67,77.58,77.58,54357.0,64.137,64.1453,64.071,64.071,54357.0
2018-03-21 10:20:00,77.58,77.6,77.52,77.53,64245.0,64.071,64.0875,64.0214,64.0297,64245.0
2018-03-21 10:25:00,77.53,77.55,77.49,77.52,158317.0,64.0297,64.0462,63.9966,64.0214,158317.0
2018-03-21 10:30:00,77.53,77.55,77.46,77.47,95293.0,64.0297,64.0462,63.9719,63.9801,95293.0
2018-03-21 10:35:00,77.48,77.56,77.45,77.54,187533.0,63.9884,64.0544,63.9636,64.0379,187533.0
2018-03-21 10:40:00,77.54,77.61,77.5,77.53,82755.0,64.0379,64.0957,64.0049,64.0297,82755.0
2018-03-21 10:45:00,77.52,77.55,77.47,77.49,73631.0,64.0214,64.0462,63.9801,63.9966,73631.0
2018-03-21 10:50:00,77.5,77.54,77.48,77.5,59051.0,64.0049,64.0379,63.9884,64.0049,59051.0
2018-03-21 10:55:00,77.5,77.64,77.49,77.63,100002.0,64.0049,64.1205,63.9966,64.1123,100002.0
2018-03-21 11:00:00,77.63,77.63,77.48,77.55,98649.0,64.1123,64.1123,63.9884,64.0462,98649.0
2018-03-21 11:05:00,77.55,77.6,77.5,77.6,151187.0,64.0462,64.0875,64.0049,64.0875,151187.0
2018-03-21 11:10:00,77.59,77.64,77.58,77.6,39009.0,64.0792,64.1205,64.071,64.0875,39009.0
2018-03-21 11:15:00,77.6,77.7,77.6,77.67,102858.0,64.0875,64.1701,64.0875,64.1453,102858.0
2018-03-21 11:20:00,77.67,77.7,77.58,77.59,79602.0,64.1453,64.1701,64.071,64.0792,79602.0
2018-03-21 11:25:00,77.59,77.6,77.56,77.59,27378.0,64.0792,64.0875,64.0544,64.0792,27378.0
2018-03-21 11:30:00,77.58,77.59,77.53,77.55,77237.0,64.071,64.0792,64.0297,64.0462,77237.0
2018-03-21 11:35:00,77.55,77.59,77.5,77.58,124003.0,64.0462,64.0792,64.0049,64.071,124003.0
2018-03-21 11:40:00,77.59,77.61,77.48,77.48,74032.0,64.0792,64.0957,63.9884,63.9884,74032.0
2018-03-21 11:45:00,77.48,77.49,77.46,77.48,45778.0,63.9884,63.9966,63.9719,63.9884,45778.0
2018-03-21 11:50:00,77.48,77.63,77.44,77.61,161212.0,63.9884,64.1123,63.9553,64.0957,161212.0
2018-03-21 11:55:00,77.62,77.68,77.59,77.6,54510.0,64.104,64.1536,64.0792,64.0875,54510.0
2018-03-21 12:00:00,77.59,77.61,77.51,77.55,63432.0,64.0792,64.0957,64.0132,64.0462,63432.0
2018-03-21 12:05:00,77.55,77.57,77.5,77.56,84497.0,64.0462,64.0627,64.0049,64.0544,84497.0
2018-03-21 12:10:00,77.56,77.58,77.52,77.53,69949.0,64.0544,64.071,64.0214,64.0297,69949.0
2018-03-21 12:15:00,77.53,77.55,77.5,77.51,93946.0,64.0297,64.0462,64.0049,64.0132,93946.0
2018-03-21 12:20:00,77.51,77.61,77.5,77.59,38911.0,64.0132,64.0957,64.0049,64.0792,38911.0
2018-03-21 12:25:00,77.6,77.64,77.58,77.62,28693.0,64.0875,64.1205,64.071,64.104,28693.0
2018-03-21 12:30:00,77.62,77.62,77.58,77.59,44160.0,64.104,64.104,64.071,64.0792,44160.0
2018-03-21 12:35:00,77.59,77.6,77.56,77.58,75469.0,64.0792,64.0875,64.0544,64.071,75469.0
2018-03-21 12:40:00,77.58,77.6,77.51,77.51,95129.0,64.071,64.0875,64.0132,64.0132,95129.0
2018-03-21 12:45:00,77.51,77.55,77.5,77.53,68818.0,64.0132,64.0462,64.0049,64.0297,68818.0
2018-03-21 12:50:00,77.53,77.56,77.51,77.55,42371.0,64.0297,64.0544,64.0132,64.0462,42371.0
2018-03-21 12:55:00,77.54,77.56,77.53,77.55,55811.0,64.0379,64.0544,64.0297,64.0462,55811.0
2018-03-21 13:00:00,77.54,77.56,77.53,77.54,61093.0,64.0379,64.0544,64.0297,64.0379,61093.0
2018-03-21 13:05:00,77.54,77.54,77.47,77.48,56788.0,64.0379,64.0379,63.9801,63.9884,56788.0
2018-03-21 13:10:00,77.48,77.5,77.46,77.47,24237.0,63.9884,64.0049,63.9719,63.9801,24237.0
2018-03-21 13:15:00,77.47,77.49,77.46,77.47,22207.0,63.9801,63.9966,63.9719,63.9801,22207.0
2018-03-21 13:20:00,77.48,77.5,77.47,77.49,40604.0,63.9884,64.0049,63.9801,63.9966,40604.0
2018-03-21 13:25:00,77.49,77.51,77.46,77.48,42716.0,63.9966,64.0132,63.9719,63.9884,42716.0
2018-03-21 13:30:00,77.48,77.53,77.48,77.5,77654.0,63.9884,64.0297,63.9884,64.0049,77654.0
2018-03-21 13:35:00,77.5,77.55,77.47,77.54,51520.0,64.0049,64.0462,63.9801,64.0379,51520.0
2018-03-21 13:40:00,77.54,77.55,77.49,77.5,43536.0,64.0379,64.0462,63.9966,64.0049,43536.0
2018-03-21 13:45:00,77.5,77.56,77.49,77.56,43996.0,64.0049,64.0544,63.9966,64.0544,43996.0
2018-03-21 13:50:00,77.55,77.64,77.55,77.61,71900.0,64.0462,64.1205,64.0462,64.0957,71900.0
2018-03-21 13:55:00,77.61,77.62,77.53,77.55,91902.0,64.0957,64.104,64.0297,64.0462,91902.0
2018-03-21 14:00:00,77.56,78.24,77.16,77.48,321752.0,64.0544,64.616,63.7241,63.9884,321752.0
2018-03-21 14:05:00,77.48,77.64,77.42,77.58,89340.0,63.9884,64.1205,63.9388,64.071,89340.0
2018-03-21 14:10:00,77.58,77.58,77.42,77.47,74127.0,64.071,64.071,63.9388,63.9801,74127.0
2018-03-21 14:15:00,77.47,77.62,77.47,77.54,169323.0,63.9801,64.104,63.9801,64.0379,169323.0
2018-03-21 14:20:00,77.55,77.61,77.49,77.52,118954.0,64.0462,64.0957,63.9966,64.0214,118954.0
2018-03-21 14:25:00,77.52,77.54,77.34,77.35,83070.0,64.0214,64.0379,63.8728,63.881,83070.0
2018-03-21 14:30:00,77.34,77.36,77.15,77.33,199954.0,63.8728,63.8893,63.7158,63.8645,199954.0
2018-03-21 14:35:00,77.3,77.33,77.08,77.1,130176.0,63.8397,63.8645,63.658,63.6745,130176.0
2018-03-21 14:40:00,77.1,77.21,77.08,77.18,110875.0,63.6745,63.7654,63.658,63.7406,110875.0
2018-03-21 14:45:00,77.17,77.18,76.95,76.99,190248.0,63.7324,63.7406,63.5507,63.5837,190248.0
2018-03-21 14:50:00,77.0,77.03,76.88,77.03,137114.0,63.592,63.6167,63.4929,63.6167,137114.0
2018-03-21 14:55:00,77.03,77.1,76.98,77.04,77120.0,63.6167,63.6745,63.5754,63.625,77120.0
2018-03-21 15:00:00,77.03,77.26,77.03,77.22,122588.0,63.6167,63.8067,63.6167,63.7737,122588.0
2018-03-21 15:05:00,77.23,77.29,77.11,77.26,109617.0,63.7819,63.8315,63.6828,63.8067,109617.0
2018-03-21 15:10:00,77.28,77.47,77.21,77.45,164952.0,63.8232,63.9801,63.7654,63.9636,164952.0
2018-03-21 15:15:00,77.45,77.47,77.26,77.29,156870.0,63.9636,63.9801,63.8067,63.8315,156870.0
2018-03-21 15:20:00,77.29,77.37,77.28,77.35,117110.0,63.8315,63.8975,63.8232,63.881,117110.0
2018-03-21 15:25:00,77.35,77.36,77.25,77.27,87061.0,63.881,63.8893,63.7984,63.8149,87061.0
2018-03-21 15:30:00,77.27,77.39,77.22,77.34,108007.0,63.8149,63.914,63.7737,63.8728,108007.0
2018-03-21 15:35:00,77.35,77.38,77.33,77.36,83076.0,63.881,63.9058,63.8645,63.8893,83076.0
2018-03-21 15:40:00,77.36,77.38,77.26,77.27,112969.0,63.8893,63.9058,63.8067,63.8149,112969.0
2018-03-21 15:45:00,77.26,77.37,77.22,77.29,135818.0,63.8067,63.8975,63.7737,63.8315,135818.0
2018-03-21 15:50:00,77.29,77.29,77.14,77.2,201151.0,63.8315,63.8315,63.7076,63.7571,201151.0
2018-03-21 15:55:00,77.2,77.2,77.02,77.03,355164.0,63.7571,63.7571,63.6085,63.6167,355164.0
2018-03-22 09:30:00,76.83,77.11,76.81,77.01,276473.0,63.4516,63.6828,63.435,63.6002,276473.0
2018-03-22 09:35:00,77.01,77.09,76.94,77.01,133362.0,63.6002,63.6663,63.5424,63.6002,133362.0
2018-03-22 09:40:00,77.0,77.01,76.82,76.99,212925.0,63.592,63.6002,63.4433,63.5837,212925.0
2018-03-22 09:45:00,77.0,77.01,76.94,77.0,180045.0,63.592,63.6002,63.5424,63.592,180045.0
2018-03-22 09:50:00,77.0,77.01,76.92,77.0,152397.0,63.592,63.6002,63.5259,63.592,152397.0
2018-03-22 09:55:00,77.0,77.16,76.99,77.09,98299.0,63.592,63.7241,63.5837,63.6663,98299.0
2018-03-22 10:00:00,77.09,77.15,77.04,77.11,85989.0,63.6663,63.7158,63.625,63.6828,85989.0
2018-03-22 10:05:00,77.1,77.11,76.95,76.97,122916.0,63.6745,63.6828,63.5507,63.5672,122916.0
2018-03-22 10:10:00,76.97,77.11,76.92,77.1,99492.0,63.5672,63.6828,63.5259,63.6745,99492.0
2018-03-22 10:15:00,77.09,77.1,76.96,77.02,151057.0,63.6663,63.6745,63.5589,63.6085,151057.0
2018-03-22 10:20:00,77.02,77.06,76.96,76.96,101749.0,63.6085,63.6415,63.5589,63.5589,101749.0
2018-03-22 10:25:00,76.96,77.01,76.94,76.98,64013.0,63.5589,63.6002,63.5424,63.5754,64013.0
2018-03-22 10:30:00,76.98,76.98,76.9,76.95,64679.0,63.5754,63.5754,63.5094,63.5507,64679.0
2018-03-22 10:35:00,76.95,76.96,76.85,76.95,69789.0,63.5507,63.5589,63.4681,63.5507,69789.0
2018-03-22 10:40:00,76.95,76.96,76.91,76.95,77769.0,63.5507,63.5589,63.5176,63.5507,77769.0
2018-03-22 10:45:00,76.94,76.95,76.82,76.9,110218.0,63.5424,63.5507,63.4433,63.5094,110218.0
2018-03-22 10:50:00,76.89,77.0,76.86,76.99,76804.0,63.5011,63.592,63.4763,63.5837,76804.0
2018-03-22 10:55:00,76.98,77.17,76.95,77.16,96545.0,63.5754,63.7324,63.5507,63.7241,96545.0
2018-03-22 11:00:00,77.16,77.19,77.09,77.09,76401.0,63.7241,63.7489,63.6663,63.6663,76401.0
2018-03-22 11:05:00,77.09,77.13,76.93,76.95,75102.0,63.6663,63.6993,63.5341,63.5507,75102.0
2018-03-22 11:10:00,76.95,77.01,76.94,76.95,52748.0,63.5507,63.6002,63.5424,63.5507,52748.0
2018-03-22 11:15:00,76.95,77.01,76.89,76.95,106944.0,63.5507,63.6002,63.5011,63.5507,106944.0
2018-03-22 11:20:00,76.95,77.01,76.89,77.01,64171.0,63.5507,63.6002,63.5011,63.6002,64171.0
2018-03-22 11:25:00,77.02,77.14,76.98,77.14,54694.0,63.6085,63.7076,63.5754,63.7076,54694.0
2018-03-22 11:30:00,77.15,77.26,77.14,77.23,88776.0,63.7158,63.8067,63.7076,63.7819,88776.0
2018-03-22 11:35:00,77.23,77.31,77.22,77.3,64619.0,63.7819,63.848,63.7737,63.8397,64619.0
2018-03-22 11:40:00,77.3,77.32,77.25,77.29,75783.0,63.8397,63.8562,63.7984,63.8315,75783.0
2018-03-22 11:45:00,77.29,77.29,77.17,77.28,51273.0,63.8315,63.8315,63.7324,63.8232,51273.0
2018-03-22 11:50:00,77.28,77.32,77.24,77.3,49025.0,63.8232,63.8562,63.7902,63.8397,49025.0
2018-03-22 11:55:00,77.29,77.32,77.24,77.25,69124.0,63.8315,63.8562,63.7902,63.7984,69124.0
2018-03-22 12:00:00,77.24,77.44,77.19,77.44,131332.0,63.7902,63.9553,63.7489,63.9553,131332.0
2018-03-22 12:05:00,77.44,77.52,77.36,77.37,100524.0,63.9553,64.0214,63.8893,63.8975,100524.0
2018-03-22 12:10:00,77.37,77.39,77.27,77.29,78659.0,63.8975,63.914,63.8149,63.8315,78659.0
2018-03-22 12:15:00,77.28,77.44,77.24,77.29,142873.0,63.8232,63.9553,63.7902,63.8315,142873.0
2018-03-22 12:20:00,77.29,77.35,77.15,77.16,140351.0,63.8315,63.881,63.7158,63.7241,140351.0
2018-03-22 12:25:00,77.15,77.21,77.05,77.17,175904.0,63.7158,63.7654,63.6333,63.7324,175904.0
2018-03-22 12:30:00,77.16,77.2,77.05,77.12,144418.0,63.7241,63.7571,63.6333,63.6911,144418.0
2018-03-22 12:35:00,77.13,77.26,77.07,77.07,100845.0,63.6993,63.8067,63.6498,63.6498,100845.0
2018-03-22 12:40:00,77.07,77.08,77.0,77.02,70406.0,63.6498,63.658,63.592,63.6085,70406.0
2018-03-22 12:45:00,77.02,77.09,76.97,77.03,144822.0,63.6085,63.6663,63.5672,63.6167,144822.0
2018-03-22 12:50:00,77.03,77.07,76.97,76.99,68219.0,63.6167,63.6498,63.5672,63.5837,68219.0
2018-03-22 12:55:00,76.99,77.02,76.91,76.95,58345.0,63.5837,63.6085,63.5176,63.5507,58345.0
2018-03-22 13:00:00,76.95,76.98,76.87,76.98,102163.0,63.5507,63.5754,63.4846,63.5754,102163.0
2018-03-22 13:05:00,76.97,77.02,76.92,77.02,67866.0,63.5672,63.6085,63.5259,63.6085,67866.0
2018-03-22 13:10:00,77.02,77.02,76.91,76.98,132224.0,63.6085,63.6085,63.5176,63.5754,132224.0
2018-03-22 13:15:00,76.98,77.0,76.95,76.96,60742.0,63.5754,63.592,63.5507,63.5589,60742.0
2018-03-22 13:20:00,76.95,77.06,76.93,77.04,78202.0,63.5507,63.6415,63.5341,63.625,78202.0
2018-03-22 13:25:00,77.04,77.17,77.01,77.13,43536.0,63.625,63.7324,63.6002,63.6993,43536.0
2018-03-22 13:30:00,77.13,77.2,77.11,77.19,61031.0,63.6993,63.7571,63.6828,63.7489,61031.0
2018-03-22 13:35:00,77.2,77.24,77.1,77.13,71725.0,63.7571,63.7902,63.6745,63.6993,71725.0
2018-03-22 13:40:00,77.14,77.19,77.1,77.18,42106.0,63.7076,63.7489,63.6745,63.7406,42106.0
2018-03-22 13:45:00,77.19,77.23,77.14,77.2,73213.0,63.7489,63.7819,63.7076,63.7571,73213.0
2018-03-22 13:50:00,77.2,77.29,77.16,77.22,63116.0,63.7571,63.8315,63.7241,63.7737,63116.0
2018-03-22 13:55:00,77.23,77.32,77.2,77.29,78470.0,63.7819,63.8562,63.7571,63.8315,78470.0
2018-03-22 14:00:00,77.29,77.29,77.16,77.17,86129.0,63.8315,63.8315,63.7241,63.7324,86129.0
2018-03-22 14:05:00,77.17,77.2,77.08,77.09,44826.0,63.7324,63.7571,63.658,63.6663,44826.0
2018-03-22 14:10:00,77.09,77.11,77.05,77.07,38849.0,63.6663,63.6828,63.6333,63.6498,38849.0
2018-03-22 14:15:00,77.06,77.06,77.0,77.02,55070.0,63.6415,63.6415,63.592,63.6085,55070.0
2018-03-22 14:20:00,77.02,77.04,76.98,76.98,94061.0,63.6085,63.625,63.5754,63.5754,94061.0
2018-03-22 14:25:00,76.98,76.99,76.86,76.86,80429.0,63.5754,63.5837,63.4763,63.4763,80429.0
2018-03-22 14:30:00,76.85,76.9,76.8,76.86,74033.0,63.4681,63.5094,63.4268,63.4763,74033.0
2018-03-22 14:35:00,76.87,76.97,76.84,76.95,58748.0,63.4846,63.5672,63.4598,63.5507,58748.0
2018-03-22 14:40:00,76.95,76.97,76.88,76.91,49776.0,63.5507,63.5672,63.4929,63.5176,49776.0
2018-03-22 14:45:00,76.92,77.01,76.89,76.98,41049.0,63.5259,63.6002,63.5011,63.5754,41049.0
2018-03-22 14:50:00,76.97,76.98,76.91,76.91,42893.0,63.5672,63.5754,63.5176,63.5176,42893.0
2018-03-22 14:55:00,76.91,76.93,76.83,76.86,82619.0,63.5176,63.5341,63.4516,63.4763,82619.0
2018-03-22 15:00:00,76.86,77.06,76.85,77.02,69779.0,63.4763,63.6415,63.4681,63.6085,69779.0
2018-03-22 15:05:00,77.0,77.02,76.87,76.9,140661.0,63.592,63.6085,63.4846,63.5094,140661.0
2018-03-22 15:10:00,76.91,76.95,76.88,76.9,86115.0,63.5176,63.5507,63.4929,63.5094,86115.0
2018-03-22 15:15:00,76.89,76.91,76.82,76.86,161405.0,63.5011,63.5176,63.4433,63.4763,161405.0
2018-03-22 15:20:00,76.85,77.02,76.83,76.95,82952.0,63.4681,63.6085,63.4516,63.5507,82952.0
2018-03-22 15:25:00,76.95,76.98,76.9,76.91,76056.0,63.5507,63.5754,63.5094,63.5176,76056.0
2018-03-22 15:30:00,76.91,76.91,76.79,76.87,228320.0,63.5176,63.5176,63.4185,63.4846,228320.0
2018-03-22 15:35:00,76.86,76.87,76.8,76.84,199566.0,63.4763,63.4846,63.4268,63.4598,199566.0
2018-03-22 15:40:00,76.83,76.84,76.71,76.72,155400.0,63.4516,63.4598,63.3525,63.3607,155400.0
2018-03-22 15:45:00,76.71,76.71,76.44,76.54,348100.0,63.3525,63.3525,63.1295,63.2121,348100.0
2018-03-22 15:50:00,76.54,76.65,76.47,76.49,219969.0,63.2121,63.3029,63.1542,63.1708,219969.0
2018-03-22 15:55:00,76.48,76.53,76.37,76.42,466932.0,63.1625,63.2038,63.0717,63.113,466932.0
2018-03-23 09:30:00,76.79,76.9,76.6,76.7,312708.0,63.4185,63.5094,63.2616,63.3442,312708.0
2018-03-23 09:35:00,76.72,76.83,76.62,76.8,125841.0,63.3607,63.4516,63.2781,63.4268,125841.0
2018-03-23 09:40:00,76.79,76.83,76.67,76.67,78722.0,63.4185,63.4516,63.3194,63.3194,78722.0
2018-03-23 09:45:00,76.67,76.89,76.67,76.88,121163.0,63.3194,63.5011,63.3194,63.4929,121163.0
2018-03-23 09:50:00,76.88,76.88,76.74,76.8,76338.0,63.4929,63.4929,63.3772,63.4268,76338.0
2018-03-23 09:55:00,76.8,76.92,76.78,76.87,91544.0,63.4268,63.5259,63.4103,63.4846,91544.0
2018-03-23 10:00:00,76.86,76.92,76.79,76.9,81747.0,63.4763,63.5259,63.4185,63.5094,81747.0
2018-03-23 10:05:00,76.89,76.94,76.81,76.9,91182.0,63.5011,63.5424,63.435,63.5094,91182.0
2018-03-23 10:10:00,76.9,76.99,76.84,76.87,91249.0,63.5094,63.5837,63.4598,63.4846,91249.0
2018-03-23 10:15:00,76.86,76.98,76.86,76.88,115793.0,63.4763,63.5754,63.4763,63.4929,115793.0
2018-03-23 10:20:00,76.88,76.95,76.83,76.92,81667.0,63.4929,63.5507,63.4516,63.5259,81667.0
2018-03-23 10:25:00,76.93,76.99,76.92,76.95,106329.0,63.5341,63.5837,63.5259,63.5507,106329.0
2018-03-23 10:30:00,76.95,76.97,76.9,76.95,111865.0,63.5507,63.5672,63.5094,63.5507,111865.0
2018-03-23 10:35:00,76.95,76.99,76.89,76.97,211806.0,63.5507,63.5837,63.5011,63.5672,211806.0
2018-03-23 10:40:00,76.96,77.04,76.95,77.0,111787.0,63.5589,63.625,63.5507,63.592,111787.0
2018-03-23 10:45:00,76.99,77.0,76.9,76.91,125288.0,63.5837,63.592,63.5094,63.5176,125288.0
2018-03-23 10:50:00,76.92,76.96,76.89,76.92,134248.0,63.5259,63.5589,63.5011,63.5259,134248.0
2018-03-23 10:55:00,76.92,76.96,76.89,76.94,67262.0,63.5259,63.5589,63.5011,63.5424,67262.0
2018-03-23 11:00:00,76.94,77.0,76.92,76.95,61099.0,63.5424,63.592,63.5259,63.5507,61099.0
2018-03-23 11:05:00,76.95,76.97,76.9,76.91,77071.0,63.5507,63.5672,63.5094,63.5176,77071.0
2018-03-23 11:10:00,76.9,76.92,76.84,76.91,71467.0,63.5094,63.5259,63.4598,63.5176,71467.0
2018-03-23 11:15:00,76.92,76.97,76.86,76.97,59778.0,63.5259,63.5672,63.4763,63.5672,59778.0
2018-03-23 11:20:00,76.97,77.08,76.94,77.07,103374.0,63.5672,63.658,63.5424,63.6498,103374.0
2018-03-23 11:25:00,77.08,77.15,77.06,77.12,46296.0,63.658,63.7158,63.6415,63.6911,46296.0
2018-03-23 11:30:00,77.13,77.18,77.06,77.07,54542.0,63.6993,63.7406,63.6415,63.6498,54542.0
2018-03-23 11:35:00,77.07,77.07,76.95,76.99,105630.0,63.6498,63.6498,63.5507,63.5837,105630.0
2018-03-23 11:40:00,76.99,77.04,76.97,77.03,108337.0,63.5837,63.625,63.5672,63.6167,108337.0
2018-03-23 11:45:00,77.04,77.05,76.96,76.97,76756.0,63.625,63.6333,63.5589,63.5672,76756.0
2018-03-23 11:50:00,76.98,76.98,76.85,76.89,83068.0,63.5754,63.5754,63.4681,63.5011,83068.0
2018-03-23 11:55:00,76.88,76.93,76.81,76.84,114691.0,63.4929,63.5341,63.435,63.4598,114691.0
2018-03-23 12:00:00,76.84,76.96,76.82,76.92,74752.0,63.4598,63.5589,63.4433,63.5259,74752.0
2018-03-23 12:05:00,76.93,77.0,76.82,76.85,89529.0,63.5341,63.592,63.4433,63.4681,89529.0
2018-03-23 12:10:00,76.85,76.89,76.8,76.84,120692.0,63.4681,63.5011,63.4268,63.4598,120692.0
2018-03-23 12:15:00,76.84,76.88,76.83,76.86,92145.0,63.4598,63.4929,63.4516,63.4763,92145.0
2018-03-23 12:20:00,76.85,76.99,76.84,76.96,77644.0,63.4681,63.5837,63.4598,63.5589,77644.0
2018-03-23 12:25:00,76.95,77.01,76.9,76.92,65135.0,63.5507,63.6002,63.5094,63.5259,65135.0
2018-03-23 12:30:00,76.92,76.92,76.85,76.86,47288.0,63.5259,63.5259,63.4681,63.4763,47288.0
2018-03-23 12:35:00,76.86,76.87,76.75,76.82,128853.0,63.4763,63.4846,63.3855,63.4433,128853.0
2018-03-23 12:40:00,76.82,76.87,76.79,76.81,108947.0,63.4433,63.4846,63.4185,63.435,108947.0
2018-03-23 12:45:00,76.83,76.93,76.81,76.88,53801.0,63.4516,63.5341,63.435,63.4929,53801.0
2018-03-23 12:50:00,76.89,76.93,76.82,76.9,58319.0,63.5011,63.5341,63.4433,63.5094,58319.0
2018-03-23 12:55:00,76.9,76.93,76.83,76.86,40266.0,63.5094,63.5341,63.4516,63.4763,40266.0
2018-03-23 13:00:00,76.85,76.96,76.82,76.86,90502.0,63.4681,63.5589,63.4433,63.4763,90502.0
2018-03-23 13:05:00,76.85,76.91,76.84,76.89,96249.0,63.4681,63.5176,63.4598,63.5011,96249.0
2018-03-23 13:10:00,76.91,76.93,76.82,76.84,71092.0,63.5176,63.5341,63.4433,63.4598,71092.0
2018-03-23 13:15:00,76.85,76.89,76.82,76.87,128070.0,63.4681,63.5011,63.4433,63.4846,128070.0
2018-03-23 13:20:00,76.88,76.97,76.85,76.95,73656.0,63.4929,63.5672,63.4681,63.5507,73656.0
2018-03-23 13:25:00,76.96,76.98,76.86,76.92,82618.0,63.5589,63.5754,63.4763,63.5259,82618.0
2018-03-23 13:30:00,76.93,77.0,76.85,76.91,73876.0,63.5341,63.592,63.4681,63.5176,73876.0
2018-03-23 13:35:00,76.91,76.94,76.89,76.91,45490.0,63.5176,63.5424,63.5011,63.5176,45490.0
2018-03-23 13:40:00,76.91,76.94,76.89,76.93,81802.0,63.5176,63.5424,63.5011,63.5341,81802.0
2018-03-23 13:45:00,76.93,77.02,76.92,76.98,57139.0,63.5341,63.6085,63.5259,63.5754,57139.0
2018-03-23 13:50:00,76.98,77.08,76.96,77.08,55920.0,63.5754,63.658,63.5589,63.658,55920.0
2018-03-23 13:55:00,77.08,77.1,77.02,77.07,54829.0,63.658,63.6745,63.6085,63.6498,54829.0
2018-03-23 14:00:00,77.07,77.16,77.05,77.14,94392.0,63.6498,63.7241,63.6333,63.7076,94392.0
2018-03-23 14:05:00,77.14,77.17,77.09,77.1,44998.0,63.7076,63.7324,63.6663,63.6745,44998.0
2018-03-23 14:10:00,77.1,77.1,77.04,77.06,63633.0,63.6745,63.6745,63.625,63.6415,63633.0
2018-03-23 14:15:00,77.05,77.15,77.0,77.11,119796.0,63.6333,63.7158,63.592,63.6828,119796.0
2018-03-23 14:20:00,77.11,77.13,77.03,77.06,99753.0,63.6828,63.6993,63.6167,63.6415,99753.0
2018-03-23 14:25:00,77.05,77.06,76.96,77.03,78870.0,63.6333,63.6415,63.5589,63.6167,78870.0
2018-03-23 14:30:00,77.02,77.09,76.95,77.0,67951.0,63.6085,63.6663,63.5507,63.592,67951.0
2018-03-23 14:35:00,77.01,77.02,76.93,76.97,103275.0,63.6002,63.6085,63.5341,63.5672,103275.0
2018-03-23 14:40:00,76.97,77.01,76.91,76.91,167211.0,63.5672,63.6002,63.5176,63.5176,167211.0
2018-03-23 14:45:00,76.91,76.91,76.77,76.79,95827.0,63.5176,63.5176,63.402,63.4185,95827.0
2018-03-23 14:50:00,76.8,76.81,76.71,76.8,98942.0,63.4268,63.435,63.3525,63.4268,98942.0
2018-03-23 14:55:00,76.79,76.8,76.48,76.48,146955.0,63.4185,63.4268,63.1625,63.1625,146955.0
2018-03-23 15:00:00,76.49,76.57,76.32,76.34,113100.0,63.1708,63.2368,63.0304,63.0469,113100.0
2018-03-23 15:05:00,76.34,76.43,76.26,76.32,98077.0,63.0469,63.1212,62.9808,63.0304,98077.0
2018-03-23 15:10:00,76.33,76.4,76.29,76.29,148062.0,63.0386,63.0964,63.0056,63.0056,148062.0
2018-03-23 15:15:00,76.3,76.46,76.29,76.44,150820.0,63.0139,63.146,63.0056,63.1295,150820.0
2018-03-23 15:20:00,76.44,76.47,76.27,76.27,180088.0,63.1295,63.1542,62.9891,62.9891,180088.0
2018-03-23 15:25:00,76.27,76.38,76.25,76.33,105741.0,62.9891,63.0799,62.9726,63.0386,105741.0
2018-03-23 15:30:00,76.33,76.34,76.24,76.28,140917.0,63.0386,63.0469,62.9643,62.9973,140917.0
2018-03-23 15:35:00,76.28,76.29,76.12,76.25,182227.0,62.9973,63.0056,62.8652,62.9726,182227.0
2018-03-23 15:40:00,76.26,76.29,76.07,76.1,186092.0,62.9808,63.0056,62.8239,62.8487,186092.0
2018-03-23 15:45:00,76.11,76.14,76.02,76.05,217910.0,62.8569,62.8817,62.7826,62.8074,217910.0
2018-03-23 15:50:00,76.06,76.06,75.8,75.84,305925.0,62.8156,62.8156,62.6009,62.634,305925.0
2018-03-23 15:55:00,75.83,76.12,75.82,75.93,621583.0,62.6257,62.8652,62.6174,62.7083,621583.0
2018-03-26 09:30:00,76.57,76.8,76.5,76.68,292158.0,63.2368,63.4268,63.179,63.3277,292158.0
2018-03-26 09:35:00,76.67,76.87,76.65,76.86,101695.0,63.3194,63.4846,63.3029,63.4763,101695.0
2018-03-26 09:40:00,76.86,76.86,76.64,76.67,173365.0,63.4763,63.4763,63.2946,63.3194,173365.0
2018-03-26 09:45:00,76.67,76.77,76.6,76.74,247325.0,63.3194,63.402,63.2616,63.3772,247325.0
2018-03-26 09:50:00,76.73,76.83,76.67,76.67,190521.0,63.369,63.4516,63.3194,63.3194,190521.0
2018-03-26 09:55:00,76.68,76.71,76.53,76.58,134046.0,63.3277,63.3525,63.2038,63.2451,134046.0
2018-03-26 10:00:00,76.58,76.63,76.4,76.49,142091.0,63.2451,63.2864,63.0964,63.1708,142091.0
2018-03-26 10:05:00,76.48,76.49,76.34,76.42,147420.0,63.1625,63.1708,63.0469,63.113,147420.0
2018-03-26 10:10:00,76.42,76.6,76.42,76.58,151251.0,63.113,63.2616,63.113,63.2451,151251.0
2018-03-26 10:15:00,76.57,76.73,76.55,76.72,190309.0,63.2368,63.369,63.2203,63.3607,190309.0
2018-03-26 10:20:00,76.72,76.75,76.47,76.52,103240.0,63.3607,63.3855,63.1542,63.1955,103240.0
2018-03-26 10:25:00,76.53,76.63,76.49,76.49,87198.0,63.2038,63.2864,63.1708,63.1708,87198.0
2018-03-26 10:30:00,76.48,76.49,76.37,76.43,85511.0,63.1625,63.1708,63.0717,63.1212,85511.0
2018-03-26 10:35:00,76.43,76.46,76.39,76.45,70489.0,63.1212,63.146,63.0882,63.1377,70489.0
2018-03-26 10:40:00,76.45,76.51,76.34,76.37,109416.0,63.1377,63.1873,63.0469,63.0717,109416.0
2018-03-26 10:45:00,76.37,76.38,76.29,76.36,92942.0,63.0717,63.0799,63.0056,63.0634,92942.0
2018-03-26 10:50:00,76.36,76.38,76.28,76.35,81233.0,63.0634,63.0799,62.9973,63.0551,81233.0
2018-03-26 10:55:00,76.35,76.37,76.17,76.22,78997.0,63.0551,63.0717,62.9065,62.9478,78997.0
2018-03-26 11:00:00,76.23,76.31,76.15,76.15,111572.0,62.956,63.0221,62.89,62.89,111572.0
2018-03-26 11:05:00,76.15,76.21,76.04,76.19,81226.0,62.89,62.9395,62.7991,62.923,81226.0
2018-03-26 11:10:00,76.19,76.29,76.13,76.29,78567.0,62.923,63.0056,62.8735,63.0056,78567.0
2018-03-26 11:15:00,76.29,76.3,76.12,76.16,142672.0,63.0056,63.0139,62.8652,62.8982,142672.0
2018-03-26 11:20:00,76.15,76.26,76.12,76.24,190793.0,62.89,62.9808,62.8652,62.9643,190793.0
2018-03-26 11:25:00,76.23,76.37,76.2,76.3,209846.0,62.956,63.0717,62.9313,63.0139,209846.0
2018-03-26 11:30:00,76.29,76.3,76.15,76.16,148549.0,63.0056,63.0139,62.89,62.8982,148549.0
2018-03-26 11:35:00,76.16,76.16,76.03,76.03,119800.0,62.8982,62.8982,62.7909,62.7909,119800.0
2018-03-26 11:40:00,76.04,76.12,76.03,76.03,87776.0,62.7991,62.8652,62.7909,62.7909,87776.0
2018-03-26 11:45:00,76.03,76.1,76.02,76.1,71074.0,62.7909,62.8487,62.7826,62.8487,71074.0
2018-03-26 11:50:00,76.1,76.13,76.04,76.07,110594.0,62.8487,62.8735,62.7991,62.8239,110594.0
2018-03-26 11:55:00,76.07,76.16,76.06,76.13,80265.0,62.8239,62.8982,62.8156,62.8735,80265.0
2018-03-26 12:00:00,76.13,76.18,76.06,76.07,70154.0,62.8735,62.9147,62.8156,62.8239,70154.0
2018-03-26 12:05:00,76.07,76.23,76.06,76.21,74600.0,62.8239,62.956,62.8156,62.9395,74600.0
2018-03-26 12:10:00,76.21,76.29,76.18,76.28,71938.0,62.9395,63.0056,62.9147,62.9973,71938.0
2018-03-26 12:15:00,76.29,76.34,76.22,76.23,43561.0,63.0056,63.0469,62.9478,62.956,43561.0
2018-03-26 12:20:00,76.23,76.23,76.16,76.21,47853.0,62.956,62.956,62.8982,62.9395,47853.0
2018-03-26 12:25:00,76.21,76.29,76.19,76.2,48612.0,62.9395,63.0056,62.923,62.9313,48612.0
2018-03-26 12:30:00,76.21,76.31,76.21,76.31,45381.0,62.9395,63.0221,62.9395,63.0221,45381.0
2018-03-26 12:35:00,76.3,76.4,76.3,76.31,66376.0,63.0139,63.0964,63.0139,63.0221,66376.0
2018-03-26 12:40:00,76.31,76.35,76.28,76.28,45824.0,63.0221,63.0551,62.9973,62.9973,45824.0
2018-03-26 12:45:00,76.28,76.29,76.25,76.27,52794.0,62.9973,63.0056,62.9726,62.9891,52794.0
2018-03-26 12:50:00,76.28,76.33,76.26,76.27,73789.0,62.9973,63.0386,62.9808,62.9891,73789.0
2018-03-26 12:55:00,76.27,76.31,76.26,76.29,36690.0,62.9891,63.0221,62.9808,63.0056,36690.0
2018-03-26 13:00:00,76.29,76.42,76.28,76.39,76997.0,63.0056,63.113,62.9973,63.0882,76997.0
2018-03-26 13:05:00,76.39,76.41,76.32,76.33,58173.0,63.0882,63.1047,63.0304,63.0386,58173.0
2018-03-26 13:10:00,76.33,76.39,76.31,76.37,41509.0,63.0386,63.0882,63.0221,63.0717,41509.0
2018-03-26 13:15:00,76.38,76.46,76.37,76.43,51096.0,63.0799,63.146,63.0717,63.1212,51096.0
2018-03-26 13:20:00,76.44,76.46,76.34,76.36,53112.0,63.1295,63.146,63.0469,63.0634,53112.0
2018-03-26 13:25:00,76.37,76.37,76.26,76.27,63652.0,63.0717,63.0717,62.9808,62.9891,63652.0
2018-03-26 13:30:00,76.27,76.32,76.21,76.21,71878.0,62.9891,63.0304,62.9395,62.9395,71878.0
2018-03-26 13:35:00,76.22,76.28,76.21,76.25,48216.0,62.9478,62.9973,62.9395,62.9726,48216.0
2018-03-26 13:40:00,76.26,76.29,76.17,76.17,64871.0,62.9808,63.0056,62.9065,62.9065,64871.0
2018-03-26 13:45:00,76.17,76.24,76.17,76.23,45380.0,62.9065,62.9643,62.9065,62.956,45380.0
2018-03-26 13:50:00,76.23,76.24,76.07,76.08,76760.0,62.956,62.9643,62.8239,62.8322,76760.0
2018-03-26 13:55:00,76.07,76.11,76.03,76.09,87516.0,62.8239,62.8569,62.7909,62.8404,87516.0
2018-03-26 14:00:00,76.1,76.22,76.07,76.21,86765.0,62.8487,62.9478,62.8239,62.9395,86765.0
2018-03-26 14:05:00,76.22,76.26,76.18,76.25,66231.0,62.9478,62.9808,62.9147,62.9726,66231.0
2018-03-26 14:10:00,76.25,76.34,76.23,76.23,80932.0,62.9726,63.0469,62.956,62.956,80932.0
2018-03-26 14:15:00,76.23,76.3,76.23,76.28,46149.0,62.956,63.0139,62.956,62.9973,46149.0
2018-03-26 14:20:00,76.27,76.33,76.14,76.14,91181.0,62.9891,63.0386,62.8817,62.8817,91181.0
2018-03-26 14:25:00,76.15,76.2,76.13,76.2,115274.0,62.89,62.9313,62.8735,62.9313,115274.0
2018-03-26 14:30:00,76.2,76.27,76.17,76.25,96615.0,62.9313,62.9891,62.9065,62.9726,96615.0
2018-03-26 14:35:00,76.25,76.29,76.24,76.26,53042.0,62.9726,63.0056,62.9643,62.9808,53042.0
2018-03-26 14:40:00,76.27,76.3,76.26,76.3,69191.0,62.9891,63.0139,62.9808,63.0139,69191.0
2018-03-26 14:45:00,76.29,76.32,76.27,76.28,77937.0,63.0056,63.0304,62.9891,62.9973,77937.0
2018-03-26 14:50:00,76.28,76.35,76.28,76.35,63538.0,62.9973,63.0551,62.9973,63.0551,63538.0
2018-03-26 14:55:00,76.34,76.35,76.27,76.28,65167.0,63.0469,63.0551,62.9891,62.9973,65167.0
2018-03-26 15:00:00,76.28,76.32,76.25,76.27,66313.0,62.9973,63.0304,62.9726,62.9891,66313.0
2018-03-26 15:05:00,76.28,76.31,76.27,76.29,45470.0,62.9973,63.0221,62.9891,63.0056,45470.0
2018-03-26 15:10:00,76.3,76.31,76.27,76.27,53273.0,63.0139,63.0221,62.9891,62.9891,53273.0
2018-03-26 15:15:00,76.28,76.32,76.26,76.32,72513.0,62.9973,63.0304,62.9808,63.0304,72513.0
2018-03-26 15:20:00,76.31,76.37,76.31,76.36,67831.0,63.0221,63.0717,63.0221,63.0634,67831.0
2018-03-26 15:25:00,76.35,76.37,76.33,76.37,63150.0,63.0551,63.0717,63.0386,63.0717,63150.0
2018-03-26 15:30:00,76.37,76.45,76.37,76.43,72806.0,63.0717,63.1377,63.0717,63.1212,72806.0
2018-03-26 15:35:00,76.42,76.42,76.32,76.34,86606.0,63.113,63.113,63.0304,63.0469,86606.0
2018-03-26 15:40:00,76.35,76.41,76.3,76.4,72248.0,63.0551,63.1047,63.0139,63.0964,72248.0
2018-03-26 15:45:00,76.4,76.51,76.39,76.5,117994.0,63.0964,63.1873,63.0882,63.179,117994.0
2018-03-26 15:50:00,76.51,76.52,76.4,76.52,126430.0,63.1873,63.1955,63.0964,63.1955,126430.0
2018-03-26 15:55:00,76.52,76.58,76.38,76.42,453877.0,63.1955,63.2451,63.0799,63.113,453877.0
2018-03-27 09:30:00,76.53,76.64,76.3,76.59,279847.0,63.2038,63.2946,63.0139,63.2534,279847.0
2018-03-27 09:35:00,76.59,76.67,76.5,76.6,112870.0,63.2534,63.3194,63.179,63.2616,112870.0
2018-03-27 09:40:00,76.6,76.74,76.57,76.65,190628.0,63.2616,63.3772,63.2368,63.3029,190628.0
2018-03-27 09:45:00,76.65,76.9,76.65,76.87,207267.0,63.3029,63.5094,63.3029,63.4846,207267.0
2018-03-27 09:50:00,76.87,76.9,76.77,76.87,98770.0,63.4846,63.5094,63.402,63.4846,98770.0
2018-03-27 09:55:00,76.87,76.88,76.68,76.78,90376.0,63.4846,63.4929,63.3277,63.4103,90376.0
2018-03-27 10:00:00,76.78,76.95,76.75,76.94,251195.0,63.4103,63.5507,63.3855,63.5424,251195.0
2018-03-27 10:05:00,76.93,77.21,76.9,77.2,197331.0,63.5341,63.7654,63.5094,63.7571,197331.0
2018-03-27 10:10:00,77.19,77.25,77.0,77.11,165212.0,63.7489,63.7984,63.592,63.6828,165212.0
2018-03-27 10:15:00,77.1,77.16,76.99,76.99,115301.0,63.6745,63.7241,63.5837,63.5837,115301.0
2018-03-27 10:20:00,76.99,77.05,76.82,76.88,117284.0,63.5837,63.6333,63.4433,63.4929,117284.0
2018-03-27 10:25:00,76.87,76.99,76.87,76.88,101928.0,63.4846,63.5837,63.4846,63.4929,101928.0
2018-03-27 10:30:00,76.87,76.88,76.72,76.79,91612.0,63.4846,63.4929,63.3607,63.4185,91612.0
2018-03-27 10:35:00,76.78,76.88,76.77,76.83,93488.0,63.4103,63.4929,63.402,63.4516,93488.0
2018-03-27 10:40:00,76.84,76.95,76.78,76.82,76163.0,63.4598,63.5507,63.4103,63.4433,76163.0
2018-03-27 10:45:00,76.81,76.88,76.73,76.86,67773.0,63.435,63.4929,63.369,63.4763,67773.0
2018-03-27 10:50:00,76.86,76.94,76.82,76.94,88212.0,63.4763,63.5424,63.4433,63.5424,88212.0
2018-03-27 10:55:00,76.95,76.96,76.81,76.81,54589.0,63.5507,63.5589,63.435,63.435,54589.0
2018-03-27 11:00:00,76.81,76.87,76.7,76.72,57784.0,63.435,63.4846,63.3442,63.3607,57784.0
2018-03-27 11:05:00,76.71,76.82,76.63,76.8,95081.0,63.3525,63.4433,63.2864,63.4268,95081.0
2018-03-27 11:10:00,76.79,76.82,76.72,76.75,64500.0,63.4185,63.4433,63.3607,63.3855,64500.0
2018-03-27 11:15:00,76.74,76.91,76.71,76.9,43106.0,63.3772,63.5176,63.3525,63.5094,43106.0
2018-03-27 11:20:00,76.91,77.0,76.89,76.99,74125.0,63.5176,63.592,63.5011,63.5837,74125.0
2018-03-27 11:25:00,77.0,77.02,76.96,76.99,84501.0,63.592,63.6085,63.5589,63.5837,84501.0
2018-03-27 11:30:00,77.0,77.03,76.96,76.99,143763.0,63.592,63.6167,63.5589,63.5837,143763.0
2018-03-27 11:35:00,76.99,77.05,76.92,77.05,44607.0,63.5837,63.6333,63.5259,63.6333,44607.0
2018-03-27 11:40:00,77.05,77.16,77.04,77.11,65482.0,63.6333,63.7241,63.625,63.6828,65482.0
2018-03-27 11:45:00,77.11,77.16,77.04,77.08,83485.0,63.6828,63.7241,63.625,63.658,83485.0
2018-03-27 11:50:00,77.09,77.25,77.07,77.23,57885.0,63.6663,63.7984,63.6498,63.7819,57885.0
2018-03-27 11:55:00,77.24,77.43,77.22,77.43,66036.0,63.7902,63.9471,63.7737,63.9471,66036.0
2018-03-27 12:00:00,77.44,77.44,77.35,77.39,66825.0,63.9553,63.9553,63.881,63.914,66825.0
2018-03-27 12:05:00,77.38,77.4,77.31,77.37,55186.0,63.9058,63.9223,63.848,63.8975,55186.0
2018-03-27 12:10:00,77.37,77.48,77.37,77.47,55584.0,63.8975,63.9884,63.8975,63.9801,55584.0
2018-03-27 12:15:00,77.46,77.6,77.45,77.59,82923.0,63.9719,64.0875,63.9636,64.0792,82923.0
2018-03-27 12:20:00,77.59,77.6,77.51,77.55,100104.0,64.0792,64.0875,64.0132,64.0462,100104.0
2018-03-27 12:25:00,77.56,77.66,77.52,77.65,56945.0,64.0544,64.137,64.0214,64.1288,56945.0
2018-03-27 12:30:00,77.65,77.75,77.63,77.67,109078.0,64.1288,64.2114,64.1123,64.1453,109078.0
2018-03-27 12:35:00,77.67,77.7,77.63,77.69,80839.0,64.1453,64.1701,64.1123,64.1618,80839.0
2018-03-27 12:40:00,77.69,77.84,77.69,77.77,86407.0,64.1618,64.2857,64.1618,64.2279,86407.0
2018-03-27 12:45:00,77.77,77.9,77.73,77.89,56582.0,64.2279,64.3352,64.1948,64.327,56582.0
2018-03-27 12:50:00,77.88,77.9,77.8,77.84,62866.0,64.3187,64.3352,64.2527,64.2857,62866.0
2018-03-27 12:55:00,77.84,77.91,77.79,77.86,83920.0,64.2857,64.3435,64.2444,64.3022,83920.0
2018-03-27 13:00:00,77.86,77.9,77.77,77.8,66200.0,64.3022,64.3352,64.2279,64.2527,66200.0
2018-03-27 13:05:00,77.79,77.91,77.76,77.9,48825.0,64.2444,64.3435,64.2196,64.3352,48825.0
2018-03-27 13:10:00,77.9,77.96,77.88,77.95,56839.0,64.3352,64.3848,64.3187,64.3765,56839.0
2018-03-27 13:15:00,77.95,77.95,77.88,77.91,54120.0,64.3765,64.3765,64.3187,64.3435,54120.0
2018-03-27 13:20:00,77.9,77.91,77.86,77.88,62586.0,64.3352,64.3435,64.3022,64.3187,62586.0
2018-03-27 13:25:00,77.88,77.92,77.85,77.87,62346.0,64.3187,64.3518,64.2939,64.3105,62346.0
2018-03-27 13:30:00,77.88,77.97,77.87,77.92,63891.0,64.3187,64.3931,64.3105,64.3518,63891.0
2018-03-27 13:35:00,77.92,77.92,77.74,77.8,66323.0,64.3518,64.3518,64.2031,64.2527,66323.0
2018-03-27 13:40:00,77.8,77.83,77.75,77.81,67148.0,64.2527,64.2774,64.2114,64.2609,67148.0
2018-03-27 13:45:00,77.82,77.82,77.69,77.72,106545.0,64.2692,64.2692,64.1618,64.1866,106545.0
2018-03-27 13:50:00,77.71,77.72,77.65,77.72,81146.0,64.1783,64.1866,64.1288,64.1866,81146.0
2018-03-27 13:55:00,77.71,77.86,77.68,77.84,97124.0,64.1783,64.3022,64.1536,64.2857,97124.0
2018-03-27 14:00:00,77.84,78.02,77.83,77.99,121425.0,64.2857,64.4343,64.2774,64.4096,121425.0
2018-03-27 14:05:00,77.99,78.11,77.98,78.08,96630.0,64.4096,64.5087,64.4013,64.4839,96630.0
2018-03-27 14:10:00,78.09,78.35,78.09,78.33,218284.0,64.4922,64.7069,64.4922,64.6904,218284.0
2018-03-27 14:15:00,78.34,78.37,78.25,78.26,138577.0,64.6986,64.7234,64.6243,64.6326,138577.0
2018-03-27 14:20:00,78.27,78.28,78.17,78.25,123626.0,64.6408,64.6491,64.5582,64.6243,123626.0
2018-03-27 14:25:00,78.26,78.27,78.12,78.21,94792.0,64.6326,64.6408,64.5169,64.5913,94792.0
2018-03-27 14:30:00,78.21,78.32,78.21,78.3,115786.0,64.5913,64.6821,64.5913,64.6656,115786.0
2018-03-27 14:35:00,78.31,78.39,78.25,78.36,102310.0,64.6738,64.7399,64.6243,64.7151,102310.0
2018-03-27 14:40:00,78.36,78.44,78.34,78.36,148703.0,64.7151,64.7812,64.6986,64.7151,148703.0
2018-03-27 14:45:00,78.36,78.39,78.19,78.22,148655.0,64.7151,64.7399,64.5747,64.5995,148655.0
2018-03-27 14:50:00,78.21,78.28,78.2,78.26,77980.0,64.5913,64.6491,64.583,64.6326,77980.0
2018-03-27 14:55:00,78.26,78.26,78.1,78.1,129409.0,64.6326,64.6326,64.5004,64.5004,129409.0
2018-03-27 15:00:00,78.11,78.14,77.92,77.95,173216.0,64.5087,64.5335,64.3518,64.3765,173216.0
2018-03-27 15:05:00,77.95,77.97,77.7,77.95,172749.0,64.3765,64.3931,64.1701,64.3765,172749.0
2018-03-27 15:10:00,77.96,78.06,77.9,78.05,130454.0,64.3848,64.4674,64.3352,64.4591,130454.0
2018-03-27 15:15:00,78.05,78.1,77.96,77.99,147314.0,64.4591,64.5004,64.3848,64.4096,147314.0
2018-03-27 15:20:00,77.99,78.0,77.89,77.96,117348.0,64.4096,64.4178,64.327,64.3848,117348.0
2018-03-27 15:25:00,77.95,77.98,77.78,77.81,187027.0,64.3765,64.4013,64.2361,64.2609,187027.0
2018-03-27 15:30:00,77.8,77.82,77.51,77.68,315737.0,64.2527,64.2692,64.0132,64.1536,315737.0
2018-03-27 15:35:00,77.68,77.88,77.67,77.81,189185.0,64.1536,64.3187,64.1453,64.2609,189185.0
2018-03-27 15:40:00,77.81,77.81,77.52,77.52,199588.0,64.2609,64.2609,64.0214,64.0214,199588.0
2018-03-27 15:45:00,77.52,77.73,77.46,77.51,319040.0,64.0214,64.1948,63.9719,64.0132,319040.0
2018-03-27 15:50:00,77.51,77.8,77.5,77.57,268306.0,64.0132,64.2527,64.0049,64.0627,268306.0
2018-03-27 15:55:00,77.56,77.83,77.5,77.77,555539.0,64.0544,64.2774,64.0049,64.2279,555539.0
2018-03-28 09:30:00,77.92,78.4,77.92,78.36,368196.0,64.3518,64.7482,64.3518,64.7151,368196.0
2018-03-28 09:35:00,78.38,78.72,78.33,78.7,202334.0,64.7317,65.0125,64.6904,64.9959,202334.0
2018-03-28 09:40:00,78.71,78.97,78.7,78.9,207715.0,65.0042,65.2189,64.9959,65.1611,207715.0
2018-03-28 09:45:00,78.91,79.05,78.69,78.75,166343.0,65.1694,65.285,64.9877,65.0372,166343.0
2018-03-28 09:50:00,78.77,78.92,78.71,78.79,154945.0,65.0537,65.1776,65.0042,65.0703,154945.0
2018-03-28 09:55:00,78.79,79.0,78.79,78.86,225217.0,65.0703,65.2437,65.0703,65.1281,225217.0
2018-03-28 10:00:00,78.86,78.91,78.63,78.67,151884.0,65.1281,65.1694,64.9381,64.9712,151884.0
2018-03-28 10:05:00,78.67,78.87,78.66,78.79,156479.0,64.9712,65.1363,64.9629,65.0703,156479.0
2018-03-28 10:10:00,78.79,78.81,78.68,78.74,133273.0,65.0703,65.0868,64.9794,65.029,133273.0
2018-03-28 10:15:00,78.76,78.76,78.59,78.66,118451.0,65.0455,65.0455,64.9051,64.9629,118451.0
2018-03-28 10:20:00,78.66,78.73,78.58,78.7,89983.0,64.9629,65.0207,64.8968,64.9959,89983.0
2018-03-28 10:25:00,78.7,78.81,78.69,78.77,102493.0,64.9959,65.0868,64.9877,65.0537,102493.0
2018-03-28 10:30:00,78.78,78.79,78.51,78.54,103458.0,65.062,65.0703,64.839,64.8638,103458.0
2018-03-28 10:35:00,78.53,78.64,78.51,78.51,82759.0,64.8555,64.9464,64.839,64.839,82759.0
2018-03-28 10:40:00,78.5,78.76,78.47,78.75,107506.0,64.8308,65.0455,64.806,65.0372,107506.0
2018-03-28 10:45:00,78.74,78.84,78.62,78.84,180959.0,65.029,65.1116,64.9299,65.1116,180959.0
2018-03-28 10:50:00,78.84,78.85,78.61,78.67,159209.0,65.1116,65.1198,64.9216,64.9712,159209.0
2018-03-28 10:55:00,78.67,78.78,78.55,78.77,118275.0,64.9712,65.062,64.8721,65.0537,118275.0
2018-03-28 11:00:00,78.78,79.0,78.75,78.91,128042.0,65.062,65.2437,65.0372,65.1694,128042.0
2018-03-28 11:05:00,78.92,78.98,78.79,78.97,118776.0,65.1776,65.2272,65.0703,65.2189,118776.0
2018-03-28 11:10:00,78.98,78.99,78.84,78.99,139314.0,65.2272,65.2354,65.1116,65.2354,139314.0
2018-03-28 11:15:00,78.98,79.05,78.91,78.96,129407.0,65.2272,65.285,65.1694,65.2107,129407.0
2018-03-28 11:20:00,78.96,78.97,78.82,78.86,137588.0,65.2107,65.2189,65.095,65.1281,137588.0
2018-03-28 11:25:00,78.87,79.0,78.78,78.93,157221.0,65.1363,65.2437,65.062,65.1859,157221.0
2018-03-28 11:30:00,78.94,78.96,78.7,78.8,171485.0,65.1941,65.2107,64.9959,65.0785,171485.0
2018-03-28 11:35:00,78.8,78.89,78.75,78.77,116126.0,65.0785,65.1529,65.0372,65.0537,116126.0
2018-03-28 11:40:00,78.76,78.83,78.63,78.67,110570.0,65.0455,65.1033,64.9381,64.9712,110570.0
2018-03-28 11:45:00,78.68,78.84,78.64,78.79,105390.0,64.9794,65.1116,64.9464,65.0703,105390.0
2018-03-28 11:50:00,78.79,79.02,78.78,79.02,98880.0,65.0703,65.2602,65.062,65.2602,98880.0
2018-03-28 11:55:00,79.02,79.05,78.81,78.85,111099.0,65.2602,65.285,65.0868,65.1198,111099.0
2018-03-28 12:00:00,78.85,78.92,78.76,78.85,93228.0,65.1198,65.1776,65.0455,65.1198,93228.0
2018-03-28 12:05:00,78.86,78.93,78.81,78.91,72764.0,65.1281,65.1859,65.0868,65.1694,72764.0
2018-03-28 12:10:00,78.91,78.98,78.85,78.91,99225.0,65.1694,65.2272,65.1198,65.1694,99225.0
2018-03-28 12:15:00,78.92,79.09,78.85,79.06,129185.0,65.1776,65.318,65.1198,65.2933,129185.0
2018-03-28 12:20:00,79.06,79.11,79.0,79.05,99260.0,65.2933,65.3345,65.2437,65.285,99260.0
2018-03-28 12:25:00,79.05,79.08,78.98,79.0,91412.0,65.285,65.3098,65.2272,65.2437,91412.0
2018-03-28 12:30:00,79.01,79.01,78.91,78.91,87553.0,65.252,65.252,65.1694,65.1694,87553.0
2018-03-28 12:35:00,78.92,78.99,78.92,78.97,58155.0,65.1776,65.2354,65.1776,65.2189,58155.0
2018-03-28 12:40:00,78.98,79.1,78.96,79.06,99106.0,65.2272,65.3263,65.2107,65.2933,99106.0
2018-03-28 12:45:00,79.06,79.09,78.99,78.99,111630.0,65.2933,65.318,65.2354,65.2354,111630.0
2018-03-28 12:50:00,78.99,79.0,78.83,78.84,60947.0,65.2354,65.2437,65.1033,65.1116,60947.0
2018-03-28 12:55:00,78.84,78.9,78.8,78.81,188592.0,65.1116,65.1611,65.0785,65.0868,188592.0
2018-03-28 13:00:00,78.81,78.82,78.59,78.61,183559.0,65.0868,65.095,64.9051,64.9216,183559.0
2018-03-28 13:05:00,78.63,78.77,78.62,78.77,102094.0,64.9381,65.0537,64.9299,65.0537,102094.0
2018-03-28 13:10:00,78.74,78.78,78.65,78.74,93768.0,65.029,65.062,64.9546,65.029,93768.0
2018-03-28 13:15:00,78.74,78.75,78.63,78.74,90769.0,65.029,65.0372,64.9381,65.029,90769.0
2018-03-28 13:20:00,78.74,78.77,78.67,78.67,108015.0,65.029,65.0537,64.9712,64.9712,108015.0
2018-03-28 13:25:00,78.68,78.82,78.6,78.8,84213.0,64.9794,65.095,64.9134,65.0785,84213.0
2018-03-28 13:30:00,78.8,78.81,78.67,78.68,90725.0,65.0785,65.0868,64.9712,64.9794,90725.0
2018-03-28 13:35:00,78.67,78.73,78.65,78.68,81644.0,64.9712,65.0207,64.9546,64.9794,81644.0
2018-03-28 13:40:00,78.67,78.68,78.58,78.6,99585.0,64.9712,64.9794,64.8968,64.9134,99585.0
2018-03-28 13:45:00,78.59,78.79,78.59,78.77,110480.0,64.9051,65.0703,64.9051,65.0537,110480.0
2018-03-28 13:50:00,78.77,78.87,78.72,78.86,98858.0,65.0537,65.1363,65.0125,65.1281,98858.0
2018-03-28 13:55:00,78.86,78.92,78.83,78.89,122822.0,65.1281,65.1776,65.1033,65.1529,122822.0
2018-03-28 14:00:00,78.9,78.97,78.76,78.85,196980.0,65.1611,65.2189,65.0455,65.1198,196980.0
2018-03-28 14:05:00,78.86,78.91,78.81,78.88,105811.0,65.1281,65.1694,65.0868,65.1446,105811.0
2018-03-28 14:10:00,78.88,78.88,78.69,78.73,84443.0,65.1446,65.1446,64.9877,65.0207,84443.0
2018-03-28 14:15:00,78.73,78.88,78.69,78.85,58871.0,65.0207,65.1446,64.9877,65.1198,58871.0
2018-03-28 14:20:00,78.85,78.88,78.8,78.81,119213.0,65.1198,65.1446,65.0785,65.0868,119213.0
2018-03-28 14:25:00,78.81,78.86,78.71,78.79,163806.0,65.0868,65.1281,65.0042,65.0703,163806.0
2018-03-28 14:30:00,78.78,78.83,78.73,78.83,79970.0,65.062,65.1033,65.0207,65.1033,79970.0
2018-03-28 14:35:00,78.83,78.86,78.73,78.86,111752.0,65.1033,65.1281,65.0207,65.1281,111752.0
2018-03-28 14:40:00,78.87,78.93,78.81,78.83,151824.0,65.1363,65.1859,65.0868,65.1033,151824.0
2018-03-28 14:45:00,78.83,78.93,78.82,78.93,85384.0,65.1033,65.1859,65.095,65.1859,85384.0
2018-03-28 14:50:00,78.92,79.0,78.91,78.95,107068.0,65.1776,65.2437,65.1694,65.2024,107068.0
2018-03-28 14:55:00,78.95,79.05,78.9,79.02,115738.0,65.2024,65.285,65.1611,65.2602,115738.0
2018-03-28 15:00:00,79.01,79.01,78.84,78.85,299740.0,65.252,65.252,65.1116,65.1198,299740.0
2018-03-28 15:05:00,78.85,78.87,78.74,78.77,158929.0,65.1198,65.1363,65.029,65.0537,158929.0
2018-03-28 15:10:00,78.77,78.88,78.76,78.86,142567.0,65.0537,65.1446,65.0455,65.1281,142567.0
2018-03-28 15:15:00,78.86,78.91,78.75,78.84,168307.0,65.1281,65.1694,65.0372,65.1116,168307.0
2018-03-28 15:20:00,78.85,78.94,78.75,78.9,254534.0,65.1198,65.1941,65.0372,65.1611,254534.0
2018-03-28 15:25:00,78.91,78.97,78.9,78.95,131099.0,65.1694,65.2189,65.1611,65.2024,131099.0
2018-03-28 15:30:00,78.95,78.99,78.82,78.89,218594.0,65.2024,65.2354,65.095,65.1529,218594.0
2018-03-28 15:35:00,78.9,79.14,78.88,79.12,253658.0,65.1611,65.3593,65.1446,65.3428,253658.0
2018-03-28 15:40:00,79.11,79.13,78.92,78.93,152355.0,65.3345,65.3511,65.1776,65.1859,152355.0
2018-03-28 15:45:00,78.92,79.0,78.88,78.93,223507.0,65.1776,65.2437,65.1446,65.1859,223507.0
2018-03-28 15:50:00,78.94,78.99,78.9,78.9,206954.0,65.1941,65.2354,65.1611,65.1611,206954.0
2018-03-28 15:55:00,78.91,78.93,78.81,78.83,549425.0,65.1694,65.1859,65.0868,65.1033,549425.0
2018-03-29 09:30:00,79.43,80.17,79.43,80.14,502881.0,65.5988,66.21,65.5988,66.1852,502881.0
2018-03-29 09:35:00,80.13,80.49,80.13,80.37,228085.0,66.1769,66.4742,66.1769,66.3751,228085.0
2018-03-29 09:40:00,80.39,80.42,80.12,80.15,161141.0,66.3917,66.4164,66.1687,66.1934,161141.0
2018-03-29 09:45:00,80.14,80.28,80.13,80.24,165519.0,66.1852,66.3008,66.1769,66.2678,165519.0
2018-03-29 09:50:00,80.24,80.27,80.05,80.09,113662.0,66.2678,66.2926,66.1109,66.1439,113662.0
2018-03-29 09:55:00,80.09,80.09,79.85,79.9,146060.0,66.1439,66.1439,65.9457,65.987,146060.0
2018-03-29 10:00:00,79.9,79.96,79.79,79.93,144209.0,65.987,66.0365,65.8961,66.0118,144209.0
2018-03-29 10:05:00,79.93,79.94,79.74,79.82,97582.0,66.0118,66.02,65.8548,65.9209,97582.0
2018-03-29 10:10:00,79.81,79.82,79.63,79.68,73776.0,65.9127,65.9209,65.764,65.8053,73776.0
2018-03-29 10:15:00,79.68,79.87,79.67,79.81,89314.0,65.8053,65.9622,65.797,65.9127,89314.0
2018-03-29 10:20:00,79.81,79.9,79.78,79.87,79491.0,65.9127,65.987,65.8879,65.9622,79491.0
2018-03-29 10:25:00,79.87,80.0,79.87,79.96,68122.0,65.9622,66.0696,65.9622,66.0365,68122.0
2018-03-29 10:30:00,79.96,80.0,79.86,79.89,61452.0,66.0365,66.0696,65.9539,65.9787,61452.0
2018-03-29 10:35:00,79.9,79.91,79.73,79.89,76687.0,65.987,65.9952,65.8466,65.9787,76687.0
2018-03-29 10:40:00,79.89,80.02,79.86,80.01,62522.0,65.9787,66.0861,65.9539,66.0778,62522.0
2018-03-29 10:45:00,80.03,80.12,80.02,80.05,139962.0,66.0943,66.1687,66.0861,66.1109,139962.0
2018-03-29 10:50:00,80.05,80.11,80.01,80.02,136640.0,66.1109,66.1604,66.0778,66.0861,136640.0
2018-03-29 10:55:00,80.02,80.03,79.88,79.93,52611.0,66.0861,66.0943,65.9705,66.0118,52611.0
2018-03-29 11:00:00,79.93,80.14,79.93,80.11,64413.0,66.0118,66.1852,66.0118,66.1604,64413.0
2018-03-29 11:05:00,80.1,80.21,80.02,80.17,56149.0,66.1522,66.243,66.0861,66.21,56149.0
2018-03-29 11:10:00,80.18,80.18,80.05,80.07,79365.0,66.2182,66.2182,66.1109,66.1274,79365.0
2018-03-29 11:15:00,80.06,80.07,79.95,79.96,72355.0,66.1191,66.1274,66.0283,66.0365,72355.0
2018-03-29 11:20:00,79.97,80.01,79.83,79.84,48839.0,66.0448,66.0778,65.9292,65.9374,48839.0
2018-03-29 11:25:00,79.84,79.85,79.75,79.77,65912.0,65.9374,65.9457,65.8631,65.8796,65912.0
2018-03-29 11:30:00,79.77,79.82,79.7,79.74,96384.0,65.8796,65.9209,65.8218,65.8548,96384.0
2018-03-29 11:35:00,79.75,79.85,79.75,79.85,56124.0,65.8631,65.9457,65.8631,65.9457,56124.0
2018-03-29 11:40:00,79.85,79.98,79.85,79.95,75558.0,65.9457,66.0531,65.9457,66.0283,75558.0
2018-03-29 11:45:00,79.95,79.99,79.84,79.99,83009.0,66.0283,66.0613,65.9374,66.0613,83009.0
2018-03-29 11:50:00,79.99,80.01,79.88,79.92,60433.0,66.0613,66.0778,65.9705,66.0035,60433.0
2018-03-29 11:55:00,79.92,80.02,79.91,80.01,87440.0,66.0035,66.0861,65.9952,66.0778,87440.0
2018-03-29 12:00:00,80.01,80.01,79.82,79.83,81348.0,66.0778,66.0778,65.9209,65.9292,81348.0
2018-03-29 12:05:00,79.84,79.87,79.71,79.74,72869.0,65.9374,65.9622,65.8301,65.8548,72869.0
2018-03-29 12:10:00,79.75,79.76,79.59,79.62,72647.0,65.8631,65.8714,65.731,65.7557,72647.0
2018-03-29 12:15:00,79.62,79.72,79.62,79.64,31851.0,65.7557,65.8383,65.7557,65.7723,31851.0
2018-03-29 12:20:00,79.64,79.64,79.53,79.57,41552.0,65.7723,65.7723,65.6814,65.7144,41552.0
2018-03-29 12:25:00,79.57,79.58,79.52,79.57,45273.0,65.7144,65.7227,65.6732,65.7144,45273.0
2018-03-29 12:30:00,79.58,79.58,79.45,79.47,63531.0,65.7227,65.7227,65.6153,65.6319,63531.0
2018-03-29 12:35:00,79.48,79.5,79.44,79.5,52916.0,65.6401,65.6566,65.6071,65.6566,52916.0
2018-03-29 12:40:00,79.5,79.51,79.44,79.47,47127.0,65.6566,65.6649,65.6071,65.6319,47127.0
2018-03-29 12:45:00,79.47,79.47,79.37,79.38,32173.0,65.6319,65.6319,65.5493,65.5575,32173.0
2018-03-29 12:50:00,79.37,79.42,79.32,79.39,54005.0,65.5493,65.5906,65.508,65.5658,54005.0
2018-03-29 12:55:00,79.39,79.43,79.37,79.38,56222.0,65.5658,65.5988,65.5493,65.5575,56222.0
2018-03-29 13:00:00,79.39,79.46,79.38,79.45,54393.0,65.5658,65.6236,65.5575,65.6153,54393.0
2018-03-29 13:05:00,79.46,79.52,79.38,79.4,382525.0,65.6236,65.6732,65.5575,65.574,382525.0
2018-03-29 13:10:00,79.4,79.42,79.34,79.4,54187.0,65.574,65.5906,65.5245,65.574,54187.0
2018-03-29 13:15:00,79.41,79.45,79.35,79.45,55574.0,65.5823,65.6153,65.5328,65.6153,55574.0
2018-03-29 13:20:00,79.44,79.48,79.43,79.45,40111.0,65.6071,65.6401,65.5988,65.6153,40111.0
2018-03-29 13:25:00,79.44,79.47,79.37,79.4,58029.0,65.6071,65.6319,65.5493,65.574,58029.0
2018-03-29 13:30:00,79.4,79.4,79.18,79.19,57790.0,65.574,65.574,65.3924,65.4006,57790.0
2018-03-29 13:35:00,79.19,79.34,79.17,79.29,51861.0,65.4006,65.5245,65.3841,65.4832,51861.0
2018-03-29 13:40:00,79.3,79.34,79.27,79.34,28231.0,65.4915,65.5245,65.4667,65.5245,28231.0
2018-03-29 13:45:00,79.33,79.42,79.32,79.32,48849.0,65.5162,65.5906,65.508,65.508,48849.0
2018-03-29 13:50:00,79.31,79.35,79.27,79.29,50096.0,65.4997,65.5328,65.4667,65.4832,50096.0
2018-03-29 13:55:00,79.28,79.29,79.2,79.25,86754.0,65.4749,65.4832,65.4089,65.4502,86754.0
2018-03-29 14:00:00,79.24,79.34,79.2,79.33,51564.0,65.4419,65.5245,65.4089,65.5162,51564.0
2018-03-29 14:05:00,79.33,79.42,79.33,79.42,42124.0,65.5162,65.5906,65.5162,65.5906,42124.0
2018-03-29 14:10:00,79.43,79.55,79.42,79.46,63640.0,65.5988,65.6979,65.5906,65.6236,63640.0
2018-03-29 14:15:00,79.46,79.49,79.42,79.46,34047.0,65.6236,65.6484,65.5906,65.6236,34047.0
2018-03-29 14:20:00,79.46,79.5,79.39,79.41,50652.0,65.6236,65.6566,65.5658,65.5823,50652.0
2018-03-29 14:25:00,79.41,79.43,79.32,79.33,70938.0,65.5823,65.5988,65.508,65.5162,70938.0
2018-03-29 14:30:00,79.33,79.4,79.33,79.34,72540.0,65.5162,65.574,65.5162,65.5245,72540.0
2018-03-29 14:35:00,79.34,79.37,79.26,79.27,63175.0,65.5245,65.5493,65.4584,65.4667,63175.0
2018-03-29 14:40:00,79.27,79.34,79.24,79.31,47644.0,65.4667,65.5245,65.4419,65.4997,47644.0
2018-03-29 14:45:00,79.31,79.4,79.31,79.4,75958.0,65.4997,65.574,65.4997,65.574,75958.0
2018-03-29 14:50:00,79.4,79.4,79.3,79.36,53956.0,65.574,65.574,65.4915,65.541,53956.0
2018-03-29 14:55:00,79.36,79.4,79.32,79.33,49183.0,65.541,65.574,65.508,65.5162,49183.0
2018-03-29 15:00:00,79.32,79.4,79.31,79.38,80984.0,65.508,65.574,65.4997,65.5575,80984.0
2018-03-29 15:05:00,79.38,79.46,79.37,79.44,60193.0,65.5575,65.6236,65.5493,65.6071,60193.0
2018-03-29 15:10:00,79.43,79.54,79.42,79.49,84360.0,65.5988,65.6897,65.5906,65.6484,84360.0
2018-03-29 15:15:00,79.49,79.49,79.38,79.38,67618.0,65.6484,65.6484,65.5575,65.5575,67618.0
2018-03-29 15:20:00,79.38,79.44,79.33,79.4,50150.0,65.5575,65.6071,65.5162,65.574,50150.0
2018-03-29 15:25:00,79.4,79.41,79.3,79.41,94006.0,65.574,65.5823,65.4915,65.5823,94006.0
2018-03-29 15:30:00,79.4,79.41,79.3,79.3,134325.0,65.574,65.5823,65.4915,65.4915,134325.0
2018-03-29 15:35:00,79.29,79.37,79.23,79.36,117010.0,65.4832,65.5493,65.4336,65.541,117010.0
2018-03-29 15:40:00,79.36,79.41,79.26,79.31,170000.0,65.541,65.5823,65.4584,65.4997,170000.0
2018-03-29 15:45:00,79.32,79.57,79.31,79.54,187120.0,65.508,65.7144,65.4997,65.6897,187120.0
2018-03-29 15:50:00,79.55,79.58,79.47,79.48,186764.0,65.6979,65.7227,65.6319,65.6401,186764.0
2018-03-29 15:55:00,79.49,79.49,79.28,79.28,487715.0,65.6484,65.6484,65.4749,65.4749,487715.0
2018-04-02 09:30:00,79.26,79.29,79.11,79.22,196130.0,65.4584,65.4832,65.3345,65.4254,196130.0
2018-04-02 09:35:00,79.24,79.27,78.93,78.98,276318.0,65.4419,65.4667,65.1859,65.2272,276318.0
2018-04-02 09:40:00,78.99,79.37,78.98,79.35,190050.0,65.2354,65.5493,65.2272,65.5328,190050.0
2018-04-02 09:45:00,79.36,79.36,79.13,79.17,130387.0,65.541,65.541,65.3511,65.3841,130387.0
2018-04-02 09:50:00,79.16,79.21,79.0,79.05,69777.0,65.3758,65.4171,65.2437,65.285,69777.0
2018-04-02 09:55:00,79.05,79.11,78.96,79.03,73851.0,65.285,65.3345,65.2107,65.2685,73851.0
2018-04-02 10:00:00,79.03,79.09,78.77,78.8,89026.0,65.2685,65.318,65.0537,65.0785,89026.0
2018-04-02 10:05:00,78.81,78.94,78.8,78.83,95170.0,65.0868,65.1941,65.0785,65.1033,95170.0
2018-04-02 10:10:00,78.83,79.0,78.83,79.0,71699.0,65.1033,65.2437,65.1033,65.2437,71699.0
2018-04-02 10:15:00,79.0,79.1,78.96,78.99,59304.0,65.2437,65.3263,65.2107,65.2354,59304.0
2018-04-02 10:20:00,78.98,78.98,78.85,78.94,69193.0,65.2272,65.2272,65.1198,65.1941,69193.0
2018-04-02 10:25:00,78.94,79.07,78.92,79.07,63276.0,65.1941,65.3015,65.1776,65.3015,63276.0
2018-04-02 10:30:00,79.07,79.12,78.95,78.95,56490.0,65.3015,65.3428,65.2024,65.2024,56490.0
2018-04-02 10:35:00,78.94,79.01,78.9,78.93,57304.0,65.1941,65.252,65.1611,65.1859,57304.0
2018-04-02 10:40:00,78.93,78.93,78.85,78.87,52984.0,65.1859,65.1859,65.1198,65.1363,52984.0
2018-04-02 10:45:00,78.87,78.89,78.81,78.83,46856.0,65.1363,65.1529,65.0868,65.1033,46856.0
2018-04-02 10:50:00,78.83,78.85,78.65,78.66,73525.0,65.1033,65.1198,64.9546,64.9629,73525.0
2018-04-02 10:55:00,78.66,78.66,78.49,78.5,85853.0,64.9629,64.9629,64.8225,64.8308,85853.0
2018-04-02 11:00:00,78.5,78.58,78.38,78.4,92688.0,64.8308,64.8968,64.7317,64.7482,92688.0
2018-04-02 11:05:00,78.4,78.49,78.32,78.49,109940.0,64.7482,64.8225,64.6821,64.8225,109940.0
2018-04-02 11:10:00,78.49,78.52,78.24,78.25,83315.0,64.8225,64.8473,64.616,64.6243,83315.0
2018-04-02 11:15:00,78.25,78.31,78.18,78.27,97751.0,64.6243,64.6738,64.5665,64.6408,97751.0
2018-04-02 11:20:00,78.27,78.39,78.2,78.39,97995.0,64.6408,64.7399,64.583,64.7399,97995.0
2018-04-02 11:25:00,78.39,78.52,78.32,78.5,88739.0,64.7399,64.8473,64.6821,64.8308,88739.0
2018-04-02 11:30:00,78.5,78.52,78.38,78.45,70829.0,64.8308,64.8473,64.7317,64.7895,70829.0
2018-04-02 11:35:00,78.44,78.44,77.97,78.03,179468.0,64.7812,64.7812,64.3931,64.4426,179468.0
2018-04-02 11:40:00,78.04,78.05,77.89,77.98,115254.0,64.4509,64.4591,64.327,64.4013,115254.0
2018-04-02 11:45:00,78.0,78.29,77.98,78.25,98440.0,64.4178,64.6573,64.4013,64.6243,98440.0
2018-04-02 11:50:00,78.25,78.26,77.99,78.05,95138.0,64.6243,64.6326,64.4096,64.4591,95138.0
2018-04-02 11:55:00,78.04,78.14,77.96,77.97,79205.0,64.4509,64.5335,64.3848,64.3931,79205.0
2018-04-02 12:00:00,77.97,78.03,77.86,77.92,108044.0,64.3931,64.4426,64.3022,64.3518,108044.0
2018-04-02 12:05:00,77.92,77.92,77.73,77.76,83682.0,64.3518,64.3518,64.1948,64.2196,83682.0
2018-04-02 12:10:00,77.75,77.79,77.61,77.75,75653.0,64.2114,64.2444,64.0957,64.2114,75653.0
2018-04-02 12:15:00,77.77,77.82,77.65,77.73,61765.0,64.2279,64.2692,64.1288,64.1948,61765.0
2018-04-02 12:20:00,77.73,77.8,77.65,77.78,53383.0,64.1948,64.2527,64.1288,64.2361,53383.0
2018-04-02 12:25:00,77.78,77.84,77.68,77.78,59307.0,64.2361,64.2857,64.1536,64.2361,59307.0
2018-04-02 12:30:00,77.79,77.9,77.78,77.85,51725.0,64.2444,64.3352,64.2361,64.2939,51725.0
2018-04-02 12:35:00,77.85,77.89,77.73,77.77,43395.0,64.2939,64.327,64.1948,64.2279,43395.0
2018-04-02 12:40:00,77.78,77.96,77.72,77.93,55503.0,64.2361,64.3848,64.1866,64.36,55503.0
2018-04-02 12:45:00,77.92,77.93,77.8,77.91,37520.0,64.3518,64.36,64.2527,64.3435,37520.0
2018-04-02 12:50:00,77.91,77.91,77.82,77.89,63369.0,64.3435,64.3435,64.2692,64.327,63369.0
2018-04-02 12:55:00,77.88,77.94,77.83,77.89,75940.0,64.3187,64.3683,64.2774,64.327,75940.0
2018-04-02 13:00:00,77.88,77.89,77.72,77.74,88534.0,64.3187,64.327,64.1866,64.2031,88534.0
2018-04-02 13:05:00,77.74,77.78,77.64,77.73,56061.0,64.2031,64.2361,64.1205,64.1948,56061.0
2018-04-02 13:10:00,77.73,77.91,77.73,77.8,48382.0,64.1948,64.3435,64.1948,64.2527,48382.0
2018-04-02 13:15:00,77.8,77.92,77.79,77.87,88153.0,64.2527,64.3518,64.2444,64.3105,88153.0
2018-04-02 13:20:00,77.89,77.91,77.76,77.76,45014.0,64.327,64.3435,64.2196,64.2196,45014.0
2018-04-02 13:25:00,77.76,77.78,77.48,77.49,174221.0,64.2196,64.2361,63.9884,63.9966,174221.0
2018-04-02 13:30:00,77.49,77.56,77.42,77.5,98723.0,63.9966,64.0544,63.9388,64.0049,98723.0
2018-04-02 13:35:00,77.49,77.61,77.47,77.49,165439.0,63.9966,64.0957,63.9801,63.9966,165439.0
2018-04-02 13:40:00,77.49,77.53,77.31,77.34,143110.0,63.9966,64.0297,63.848,63.8728,143110.0
2018-04-02 13:45:00,77.35,77.45,77.26,77.27,76441.0,63.881,63.9636,63.8067,63.8149,76441.0
2018-04-02 13:50:00,77.27,77.32,77.21,77.26,96507.0,63.8149,63.8562,63.7654,63.8067,96507.0
2018-04-02 13:55:00,77.27,77.3,77.2,77.23,80608.0,63.8149,63.8397,63.7571,63.7819,80608.0
2018-04-02 14:00:00,77.23,77.29,77.16,77.2,159468.0,63.7819,63.8315,63.7241,63.7571,159468.0
2018-04-02 14:05:00,77.2,77.31,77.13,77.28,118904.0,63.7571,63.848,63.6993,63.8232,118904.0
2018-04-02 14:10:00,77.28,77.28,77.15,77.17,116954.0,63.8232,63.8232,63.7158,63.7324,116954.0
2018-04-02 14:15:00,77.18,77.22,77.1,77.19,96292.0,63.7406,63.7737,63.6745,63.7489,96292.0
2018-04-02 14:20:00,77.2,77.4,77.2,77.32,91472.0,63.7571,63.9223,63.7571,63.8562,91472.0
2018-04-02 14:25:00,77.33,77.35,77.22,77.24,72640.0,63.8645,63.881,63.7737,63.7902,72640.0
2018-04-02 14:30:00,77.22,77.37,77.21,77.3,103681.0,63.7737,63.8975,63.7654,63.8397,103681.0
2018-04-02 14:35:00,77.29,77.34,77.22,77.33,121153.0,63.8315,63.8728,63.7737,63.8645,121153.0
2018-04-02 14:40:00,77.32,77.32,77.08,77.1,98339.0,63.8562,63.8562,63.658,63.6745,98339.0
2018-04-02 14:45:00,77.1,77.26,77.06,77.25,102377.0,63.6745,63.8067,63.6415,63.7984,102377.0
2018-04-02 14:50:00,77.25,77.39,77.22,77.35,116964.0,63.7984,63.914,63.7737,63.881,116964.0
2018-04-02 14:55:00,77.35,77.35,77.16,77.23,130350.0,63.881,63.881,63.7241,63.7819,130350.0
2018-04-02 15:00:00,77.24,77.29,77.14,77.17,125367.0,63.7902,63.8315,63.7076,63.7324,125367.0
2018-04-02 15:05:00,77.16,77.21,77.1,77.18,81100.0,63.7241,63.7654,63.6745,63.7406,81100.0
2018-04-02 15:10:00,77.17,77.25,77.08,77.22,111277.0,63.7324,63.7984,63.658,63.7737,111277.0
2018-04-02 15:15:00,77.22,77.22,77.11,77.2,92114.0,63.7737,63.7737,63.6828,63.7571,92114.0
2018-04-02 15:20:00,77.2,77.25,77.15,77.17,128350.0,63.7571,63.7984,63.7158,63.7324,128350.0
2018-04-02 15:25:00,77.17,77.18,77.09,77.16,114741.0,63.7324,63.7406,63.6663,63.7241,114741.0
2018-04-02 15:30:00,77.17,77.28,77.15,77.16,182166.0,63.7324,63.8232,63.7158,63.7241,182166.0
2018-04-02 15:35:00,77.17,77.46,77.16,77.39,149214.0,63.7324,63.9719,63.7241,63.914,149214.0
2018-04-02 15:40:00,77.39,77.49,77.32,77.43,285218.0,63.914,63.9966,63.8562,63.9471,285218.0
2018-04-02 15:45:00,77.43,77.49,77.37,77.44,288796.0,63.9471,63.9966,63.8975,63.9553,288796.0
2018-04-02 15:50:00,77.43,77.62,77.4,77.59,339378.0,63.9471,64.104,63.9223,64.0792,339378.0
2018-04-02 15:55:00,77.58,77.61,77.31,77.42,719610.0,64.071,64.0957,63.848,63.9388,719610.0
2018-04-03 09:30:00,77.56,77.79,77.51,77.56,283834.0,64.0544,64.2444,64.0132,64.0544,283834.0
2018-04-03 09:35:00,77.56,77.56,77.37,77.38,146519.0,64.0544,64.0544,63.8975,63.9058,146519.0
2018-04-03 09:40:00,77.38,77.46,77.17,77.31,171347.0,63.9058,63.9719,63.7324,63.848,171347.0
2018-04-03 09:45:00,77.32,77.59,77.23,77.57,177607.0,63.8562,64.0792,63.7819,64.0627,177607.0
2018-04-03 09:50:00,77.57,77.67,77.56,77.63,130478.0,64.0627,64.1453,64.0544,64.1123,130478.0
2018-04-03 09:55:00,77.63,77.75,77.52,77.72,194840.0,64.1123,64.2114,64.0214,64.1866,194840.0
2018-04-03 10:00:00,77.73,77.8,77.7,77.77,200973.0,64.1948,64.2527,64.1701,64.2279,200973.0
2018-04-03 10:05:00,77.76,77.86,77.69,77.86,127303.0,64.2196,64.3022,64.1618,64.3022,127303.0
2018-04-03 10:10:00,77.86,77.87,77.58,77.59,120750.0,64.3022,64.3105,64.071,64.0792,120750.0
2018-04-03 10:15:00,77.59,77.6,77.36,77.42,127321.0,64.0792,64.0875,63.8893,63.9388,127321.0
2018-04-03 10:20:00,77.41,77.46,77.35,77.42,72746.0,63.9306,63.9719,63.881,63.9388,72746.0
2018-04-03 10:25:00,77.42,77.61,77.33,77.45,531758.0,63.9388,64.0957,63.8645,63.9636,531758.0
2018-04-03 10:30:00,77.44,77.67,77.38,77.65,142707.0,63.9553,64.1453,63.9058,64.1288,142707.0
2018-04-03 10:35:00,77.65,77.77,77.62,77.77,84050.0,64.1288,64.2279,64.104,64.2279,84050.0
2018-04-03 10:40:00,77.77,77.88,77.74,77.86,86263.0,64.2279,64.3187,64.2031,64.3022,86263.0
2018-04-03 10:45:00,77.85,78.06,77.83,77.99,126935.0,64.2939,64.4674,64.2774,64.4096,126935.0
2018-04-03 10:50:00,78.0,78.02,77.87,77.96,75388.0,64.4178,64.4343,64.3105,64.3848,75388.0
2018-04-03 10:55:00,77.96,78.0,77.8,77.9,89875.0,64.3848,64.4178,64.2527,64.3352,89875.0
2018-04-03 11:00:00,77.91,78.0,77.78,77.97,73032.0,64.3435,64.4178,64.2361,64.3931,73032.0
2018-04-03 11:05:00,77.98,77.98,77.87,77.97,58175.0,64.4013,64.4013,64.3105,64.3931,58175.0
2018-04-03 11:10:00,77.96,77.97,77.82,77.89,70571.0,64.3848,64.3931,64.2692,64.327,70571.0
2018-04-03 11:15:00,77.89,77.9,77.74,77.79,60509.0,64.327,64.3352,64.2031,64.2444,60509.0
2018-04-03 11:20:00,77.8,77.88,77.78,77.78,70895.0,64.2527,64.3187,64.2361,64.2361,70895.0
2018-04-03 11:25:00,77.79,77.93,77.78,77.79,78660.0,64.2444,64.36,64.2361,64.2444,78660.0
2018-04-03 11:30:00,77.79,77.87,77.73,77.76,80785.0,64.2444,64.3105,64.1948,64.2196,80785.0
2018-04-03 11:35:00,77.76,77.85,77.74,77.84,80689.0,64.2196,64.2939,64.2031,64.2857,80689.0
2018-04-03 11:40:00,77.84,78.02,77.82,78.01,61029.0,64.2857,64.4343,64.2692,64.4261,61029.0
2018-04-03 11:45:00,78.01,78.01,77.91,77.96,52183.0,64.4261,64.4261,64.3435,64.3848,52183.0
2018-04-03 11:50:00,77.96,77.97,77.87,77.87,74349.0,64.3848,64.3931,64.3105,64.3105,74349.0
2018-04-03 11:55:00,77.88,77.94,77.86,77.94,80931.0,64.3187,64.3683,64.3022,64.3683,80931.0
2018-04-03 12:00:00,77.94,77.97,77.9,77.93,72967.0,64.3683,64.3931,64.3352,64.36,72967.0
2018-04-03 12:05:00,77.93,77.94,77.85,77.9,68444.0,64.36,64.3683,64.2939,64.3352,68444.0
2018-04-03 12:10:00,77.89,77.91,77.84,77.86,83981.0,64.327,64.3435,64.2857,64.3022,83981.0
2018-04-03 12:15:00,77.87,77.9,77.83,77.84,88201.0,64.3105,64.3352,64.2774,64.2857,88201.0
2018-04-03 12:20:00,77.84,77.85,77.76,77.83,61018.0,64.2857,64.2939,64.2196,64.2774,61018.0
2018-04-03 12:25:00,77.83,78.01,77.83,78.0,73098.0,64.2774,64.4261,64.2774,64.4178,73098.0
2018-04-03 12:30:00,77.99,77.99,77.91,77.92,41501.0,64.4096,64.4096,64.3435,64.3518,41501.0
2018-04-03 12:35:00,77.92,77.95,77.82,77.84,53372.0,64.3518,64.3765,64.2692,64.2857,53372.0
2018-04-03 12:40:00,77.84,77.95,77.84,77.93,45126.0,64.2857,64.3765,64.2857,64.36,45126.0
2018-04-03 12:45:00,77.94,77.95,77.87,77.9,49138.0,64.3683,64.3765,64.3105,64.3352,49138.0
2018-04-03 12:50:00,77.89,77.92,77.85,77.9,47693.0,64.327,64.3518,64.2939,64.3352,47693.0
2018-04-03 12:55:00,77.91,77.92,77.86,77.91,54585.0,64.3435,64.3518,64.3022,64.3435,54585.0
2018-04-03 13:00:00,77.91,77.97,77.84,77.95,66357.0,64.3435,64.3931,64.2857,64.3765,66357.0
2018-04-03 13:05:00,77.95,77.99,77.9,77.91,64995.0,64.3765,64.4096,64.3352,64.3435,64995.0
2018-04-03 13:10:00,77.91,77.93,77.85,77.86,60557.0,64.3435,64.36,64.2939,64.3022,60557.0
2018-04-03 13:15:00,77.86,77.92,77.85,77.9,44902.0,64.3022,64.3518,64.2939,64.3352,44902.0
2018-04-03 13:20:00,77.89,77.96,77.87,77.94,74708.0,64.327,64.3848,64.3105,64.3683,74708.0
2018-04-03 13:25:00,77.94,78.07,77.93,78.02,82880.0,64.3683,64.4756,64.36,64.4343,82880.0
2018-04-03 13:30:00,78.02,78.04,78.0,78.04,49795.0,64.4343,64.4509,64.4178,64.4509,49795.0
2018-04-03 13:35:00,78.04,78.06,78.01,78.02,43368.0,64.4509,64.4674,64.4261,64.4343,43368.0
2018-04-03 13:40:00,78.02,78.05,78.01,78.05,50858.0,64.4343,64.4591,64.4261,64.4591,50858.0
2018-04-03 13:45:00,78.06,78.06,77.98,78.01,73024.0,64.4674,64.4674,64.4013,64.4261,73024.0
2018-04-03 13:50:00,78.0,78.04,78.0,78.03,58963.0,64.4178,64.4509,64.4178,64.4426,58963.0
2018-04-03 13:55:00,78.04,78.09,78.03,78.06,52851.0,64.4509,64.4922,64.4426,64.4674,52851.0
2018-04-03 14:00:00,78.07,78.09,78.02,78.03,75311.0,64.4756,64.4922,64.4343,64.4426,75311.0
2018-04-03 14:05:00,78.03,78.04,77.98,78.01,61913.0,64.4426,64.4509,64.4013,64.4261,61913.0
2018-04-03 14:10:00,78.02,78.02,77.98,77.98,61164.0,64.4343,64.4343,64.4013,64.4013,61164.0
2018-04-03 14:15:00,77.98,77.99,77.94,77.98,61961.0,64.4013,64.4096,64.3683,64.4013,61961.0
2018-04-03 14:20:00,77.99,78.05,77.97,78.05,88271.0,64.4096,64.4591,64.3931,64.4591,88271.0
2018-04-03 14:25:00,78.05,78.06,77.98,78.03,75133.0,64.4591,64.4674,64.4013,64.4426,75133.0
2018-04-03 14:30:00,78.02,78.03,77.93,77.95,114304.0,64.4343,64.4426,64.36,64.3765,114304.0
2018-04-03 14:35:00,77.96,77.96,77.92,77.93,91701.0,64.3848,64.3848,64.3518,64.36,91701.0
2018-04-03 14:40:00,77.93,77.95,77.89,77.92,122528.0,64.36,64.3765,64.327,64.3518,122528.0
2018-04-03 14:45:00,77.92,78.13,77.9,78.08,195934.0,64.3518,64.5252,64.3352,64.4839,195934.0
2018-04-03 14:50:00,78.09,78.1,77.99,78.06,90294.0,64.4922,64.5004,64.4096,64.4674,90294.0
2018-04-03 14:55:00,78.05,78.21,78.05,78.14,104095.0,64.4591,64.5913,64.4591,64.5335,104095.0
2018-04-03 15:00:00,78.12,78.31,78.08,78.29,92467.0,64.5169,64.6738,64.4839,64.6573,92467.0
2018-04-03 15:05:00,78.29,78.58,78.28,78.52,117315.0,64.6573,64.8968,64.6491,64.8473,117315.0
2018-04-03 15:10:00,78.51,78.62,78.47,78.53,197750.0,64.839,64.9299,64.806,64.8555,197750.0
2018-04-03 15:15:00,78.52,78.66,78.46,78.64,123243.0,64.8473,64.9629,64.7977,64.9464,123243.0
2018-04-03 15:20:00,78.64,78.8,78.62,78.77,178780.0,64.9464,65.0785,64.9299,65.0537,178780.0
2018-04-03 15:25:00,78.77,78.79,78.67,78.73,124983.0,65.0537,65.0703,64.9712,65.0207,124983.0
2018-04-03 15:30:00,78.73,78.74,78.52,78.53,176636.0,65.0207,65.029,64.8473,64.8555,176636.0
2018-04-03 15:35:00,78.54,78.58,78.43,78.58,139691.0,64.8638,64.8968,64.773,64.8968,139691.0
2018-04-03 15:40:00,78.58,78.6,78.47,78.48,164658.0,64.8968,64.9134,64.806,64.8142,164658.0
2018-04-03 15:45:00,78.47,78.59,78.42,78.5,195124.0,64.806,64.9051,64.7647,64.8308,195124.0
2018-04-03 15:50:00,78.5,78.56,78.39,78.4,190287.0,64.8308,64.8803,64.7399,64.7482,190287.0
2018-04-03 15:55:00,78.39,78.56,78.39,78.47,526050.0,64.7399,64.8803,64.7399,64.806,526050.0
2018-04-04 09:30:00,77.82,78.01,77.59,77.69,309784.0,64.2692,64.4261,64.0792,64.1618,309784.0
2018-04-04 09:35:00,77.69,77.89,77.59,77.89,124569.0,64.1618,64.327,64.0792,64.327,124569.0
2018-04-04 09:40:00,77.88,78.09,77.83,77.99,143326.0,64.3187,64.4922,64.2774,64.4096,143326.0
2018-04-04 09:45:00,78.0,78.0,77.77,77.91,143914.0,64.4178,64.4178,64.2279,64.3435,143914.0
2018-04-04 09:50:00,77.9,78.11,77.85,78.07,89003.0,64.3352,64.5087,64.2939,64.4756,89003.0
2018-04-04 09:55:00,78.07,78.1,77.96,77.98,114662.0,64.4756,64.5004,64.3848,64.4013,114662.0
2018-04-04 10:00:00,77.98,78.04,77.81,77.93,71920.0,64.4013,64.4509,64.2609,64.36,71920.0
2018-04-04 10:05:00,77.91,78.04,77.89,77.96,69554.0,64.3435,64.4509,64.327,64.3848,69554.0
2018-04-04 10:10:00,77.95,78.06,77.9,78.05,64570.0,64.3765,64.4674,64.3352,64.4591,64570.0
2018-04-04 10:15:00,78.05,78.05,77.9,77.97,101778.0,64.4591,64.4591,64.3352,64.3931,101778.0
2018-04-04 10:20:00,77.97,78.01,77.88,77.89,134776.0,64.3931,64.4261,64.3187,64.327,134776.0
2018-04-04 10:25:00,77.89,78.07,77.86,78.01,98061.0,64.327,64.4756,64.3022,64.4261,98061.0
2018-04-04 10:30:00,78.01,78.17,78.01,78.15,69213.0,64.4261,64.5582,64.4261,64.5417,69213.0
2018-04-04 10:35:00,78.16,78.3,78.16,78.27,72541.0,64.55,64.6656,64.55,64.6408,72541.0
2018-04-04 10:40:00,78.27,78.44,78.24,78.41,65360.0,64.6408,64.7812,64.616,64.7564,65360.0
2018-04-04 10:45:00,78.42,78.65,78.41,78.47,174894.0,64.7647,64.9546,64.7564,64.806,174894.0
2018-04-04 10:50:00,78.47,78.58,78.45,78.53,81133.0,64.806,64.8968,64.7895,64.8555,81133.0
2018-04-04 10:55:00,78.53,78.59,78.48,78.57,114406.0,64.8555,64.9051,64.8142,64.8886,114406.0
2018-04-04 11:00:00,78.57,78.66,78.46,78.64,101047.0,64.8886,64.9629,64.7977,64.9464,101047.0
2018-04-04 11:05:00,78.65,78.75,78.62,78.73,103399.0,64.9546,65.0372,64.9299,65.0207,103399.0
2018-04-04 11:10:00,78.74,78.79,78.69,78.75,71251.0,65.029,65.0703,64.9877,65.0372,71251.0
2018-04-04 11:15:00,78.75,78.85,78.71,78.72,126220.0,65.0372,65.1198,65.0042,65.0125,126220.0
2018-04-04 11:20:00,78.72,78.77,78.67,78.72,103891.0,65.0125,65.0537,64.9712,65.0125,103891.0
2018-04-04 11:25:00,78.72,78.78,78.68,78.71,65635.0,65.0125,65.062,64.9794,65.0042,65635.0
2018-04-04 11:30:00,78.7,78.81,78.67,78.7,138600.0,64.9959,65.0868,64.9712,64.9959,138600.0
2018-04-04 11:35:00,78.69,78.77,78.6,78.69,83093.0,64.9877,65.0537,64.9134,64.9877,83093.0
2018-04-04 11:40:00,78.68,78.76,78.6,78.75,63403.0,64.9794,65.0455,64.9134,65.0372,63403.0
2018-04-04 11:45:00,78.76,78.8,78.65,78.67,65161.0,65.0455,65.0785,64.9546,64.9712,65161.0
2018-04-04 11:50:00,78.67,78.73,78.61,78.64,42526.0,64.9712,65.0207,64.9216,64.9464,42526.0
2018-04-04 11:55:00,78.64,78.76,78.64,78.74,39641.0,64.9464,65.0455,64.9464,65.029,39641.0
2018-04-04 12:00:00,78.74,78.75,78.64,78.7,60057.0,65.029,65.0372,64.9464,64.9959,60057.0
2018-04-04 12:05:00,78.69,78.84,78.62,78.82,77817.0,64.9877,65.1116,64.9299,65.095,77817.0
2018-04-04 12:10:00,78.82,78.9,78.81,78.82,82121.0,65.095,65.1611,65.0868,65.095,82121.0
2018-04-04 12:15:00,78.82,78.9,78.8,78.83,59358.0,65.095,65.1611,65.0785,65.1033,59358.0
2018-04-04 12:20:00,78.82,78.94,78.82,78.88,57632.0,65.095,65.1941,65.095,65.1446,57632.0
2018-04-04 12:25:00,78.87,78.9,78.84,78.87,37966.0,65.1363,65.1611,65.1116,65.1363,37966.0
2018-04-04 12:30:00,78.88,78.91,78.79,78.91,62912.0,65.1446,65.1694,65.0703,65.1694,62912.0
2018-04-04 12:35:00,78.92,78.95,78.82,78.85,38473.0,65.1776,65.2024,65.095,65.1198,38473.0
2018-04-04 12:40:00,78.86,78.95,78.79,78.95,53126.0,65.1281,65.2024,65.0703,65.2024,53126.0
2018-04-04 12:45:00,78.95,78.99,78.88,78.99,45886.0,65.2024,65.2354,65.1446,65.2354,45886.0
2018-04-04 12:50:00,78.98,79.01,78.91,79.01,67374.0,65.2272,65.252,65.1694,65.252,67374.0
2018-04-04 12:55:00,79.01,79.01,78.95,78.98,49084.0,65.252,65.252,65.2024,65.2272,49084.0
2018-04-04 13:00:00,78.98,79.11,78.98,79.02,65358.0,65.2272,65.3345,65.2272,65.2602,65358.0
2018-04-04 13:05:00,79.02,79.05,78.91,78.94,45727.0,65.2602,65.285,65.1694,65.1941,45727.0
2018-04-04 13:10:00,78.94,78.94,78.86,78.87,39890.0,65.1941,65.1941,65.1281,65.1363,39890.0
2018-04-04 13:15:00,78.87,78.9,78.81,78.81,41955.0,65.1363,65.1611,65.0868,65.0868,41955.0
2018-04-04 13:20:00,78.8,78.93,78.79,78.82,99679.0,65.0785,65.1859,65.0703,65.095,99679.0
2018-04-04 13:25:00,78.82,78.92,78.76,78.91,103289.0,65.095,65.1776,65.0455,65.1694,103289.0
2018-04-04 13:30:00,78.91,78.91,78.79,78.81,52205.0,65.1694,65.1694,65.0703,65.0868,52205.0
2018-04-04 13:35:00,78.8,78.93,78.8,78.92,62363.0,65.0785,65.1859,65.0785,65.1776,62363.0
2018-04-04 13:40:00,78.92,78.98,78.91,78.92,57920.0,65.1776,65.2272,65.1694,65.1776,57920.0
2018-04-04 13:45:00,78.92,78.93,78.84,78.84,42243.0,65.1776,65.1859,65.1116,65.1116,42243.0
2018-04-04 13:50:00,78.84,78.86,78.8,78.84,41970.0,65.1116,65.1281,65.0785,65.1116,41970.0
2018-04-04 13:55:00,78.84,78.91,78.84,78.9,47744.0,65.1116,65.1694,65.1116,65.1611,47744.0
2018-04-04 14:00:00,78.91,78.98,78.89,78.93,49641.0,65.1694,65.2272,65.1529,65.1859,49641.0
2018-04-04 14:05:00,78.94,79.07,78.94,79.04,38320.0,65.1941,65.3015,65.1941,65.2767,38320.0
2018-04-04 14:10:00,79.04,79.15,79.04,79.11,49279.0,65.2767,65.3676,65.2767,65.3345,49279.0
2018-04-04 14:15:00,79.11,79.28,79.1,79.27,88052.0,65.3345,65.4749,65.3263,65.4667,88052.0
2018-04-04 14:20:00,79.26,79.32,79.23,79.24,59209.0,65.4584,65.508,65.4336,65.4419,59209.0
2018-04-04 14:25:00,79.25,79.31,79.21,79.29,62207.0,65.4502,65.4997,65.4171,65.4832,62207.0
2018-04-04 14:30:00,79.28,79.29,79.21,79.23,65596.0,65.4749,65.4832,65.4171,65.4336,65596.0
2018-04-04 14:35:00,79.23,79.27,79.19,79.21,76142.0,65.4336,65.4667,65.4006,65.4171,76142.0
2018-04-04 14:40:00,79.21,79.43,79.21,79.43,71034.0,65.4171,65.5988,65.4171,65.5988,71034.0
2018-04-04 14:45:00,79.44,79.5,79.36,79.4,56768.0,65.6071,65.6566,65.541,65.574,56768.0
2018-04-04 14:50:00,79.4,79.45,79.32,79.32,46238.0,65.574,65.6153,65.508,65.508,46238.0
2018-04-04 14:55:00,79.32,79.36,79.3,79.33,47650.0,65.508,65.541,65.4915,65.5162,47650.0
2018-04-04 15:00:00,79.33,79.45,79.31,79.42,62436.0,65.5162,65.6153,65.4997,65.5906,62436.0
2018-04-04 15:05:00,79.42,79.52,79.42,79.48,46647.0,65.5906,65.6732,65.5906,65.6401,46647.0
2018-04-04 15:10:00,79.46,79.47,79.35,79.35,41119.0,65.6236,65.6319,65.5328,65.5328,41119.0
2018-04-04 15:15:00,79.34,79.36,79.24,79.26,40795.0,65.5245,65.541,65.4419,65.4584,40795.0
2018-04-04 15:20:00,79.26,79.4,79.25,79.34,58892.0,65.4584,65.574,65.4502,65.5245,58892.0
2018-04-04 15:25:00,79.35,79.46,79.32,79.37,69502.0,65.5328,65.6236,65.508,65.5493,69502.0
2018-04-04 15:30:00,79.37,79.46,79.33,79.34,76579.0,65.5493,65.6236,65.5162,65.5245,76579.0
2018-04-04 15:35:00,79.35,79.39,79.3,79.33,81535.0,65.5328,65.5658,65.4915,65.5162,81535.0
2018-04-04 15:40:00,79.32,79.33,79.15,79.18,93066.0,65.508,65.5162,65.3676,65.3924,93066.0
2018-04-04 15:45:00,79.17,79.27,79.14,79.15,155314.0,65.3841,65.4667,65.3593,65.3676,155314.0
2018-04-04 15:50:00,79.16,79.26,79.16,79.24,116298.0,65.3758,65.4584,65.3758,65.4419,116298.0
2018-04-04 15:55:00,79.23,79.26,79.01,79.07,560955.0,65.4336,65.4584,65.252,65.3015,560955.0
2018-04-05 09:30:00,79.09,79.33,78.51,78.61,287302.0,65.318,65.5162,64.839,64.9216,287302.0
2018-04-05 09:35:00,78.62,78.84,78.56,78.66,118444.0,64.9299,65.1116,64.8803,64.9629,118444.0
2018-04-05 09:40:00,78.65,78.73,78.59,78.72,167533.0,64.9546,65.0207,64.9051,65.0125,167533.0
2018-04-05 09:45:00,78.73,78.9,78.67,78.86,80874.0,65.0207,65.1611,64.9712,65.1281,80874.0
2018-04-05 09:50:00,78.86,79.0,78.79,78.97,58904.0,65.1281,65.2437,65.0703,65.2189,58904.0
2018-04-05 09:55:00,78.96,78.98,78.86,78.98,68604.0,65.2107,65.2272,65.1281,65.2272,68604.0
2018-04-05 10:00:00,78.97,79.09,78.97,79.02,113074.0,65.2189,65.318,65.2189,65.2602,113074.0
2018-04-05 10:05:00,79.02,79.08,78.89,79.01,96833.0,65.2602,65.3098,65.1529,65.252,96833.0
2018-04-05 10:10:00,79.02,79.07,78.99,79.06,59070.0,65.2602,65.3015,65.2354,65.2933,59070.0
2018-04-05 10:15:00,79.07,79.14,79.04,79.12,81746.0,65.3015,65.3593,65.2767,65.3428,81746.0
2018-04-05 10:20:00,79.11,79.27,79.09,79.21,86122.0,65.3345,65.4667,65.318,65.4171,86122.0
2018-04-05 10:25:00,79.22,79.26,79.14,79.19,60203.0,65.4254,65.4584,65.3593,65.4006,60203.0
2018-04-05 10:30:00,79.2,79.21,79.05,79.12,75568.0,65.4089,65.4171,65.285,65.3428,75568.0
2018-04-05 10:35:00,79.11,79.14,78.94,79.0,92822.0,65.3345,65.3593,65.1941,65.2437,92822.0
2018-04-05 10:40:00,79.0,79.09,78.98,78.99,52363.0,65.2437,65.318,65.2272,65.2354,52363.0
2018-04-05 10:45:00,79.0,79.06,78.91,79.0,69788.0,65.2437,65.2933,65.1694,65.2437,69788.0
2018-04-05 10:50:00,79.0,79.0,78.91,78.92,51811.0,65.2437,65.2437,65.1694,65.1776,51811.0
2018-04-05 10:55:00,78.91,78.96,78.8,78.8,60812.0,65.1694,65.2107,65.0785,65.0785,60812.0
2018-04-05 11:00:00,78.8,78.83,78.74,78.83,99111.0,65.0785,65.1033,65.029,65.1033,99111.0
2018-04-05 11:05:00,78.84,78.99,78.82,78.99,75416.0,65.1116,65.2354,65.095,65.2354,75416.0
2018-04-05 11:10:00,79.0,79.14,78.95,79.12,49533.0,65.2437,65.3593,65.2024,65.3428,49533.0
2018-04-05 11:15:00,79.11,79.22,79.1,79.17,52366.0,65.3345,65.4254,65.3263,65.3841,52366.0
2018-04-05 11:20:00,79.18,79.19,79.13,79.14,65516.0,65.3924,65.4006,65.3511,65.3593,65516.0
2018-04-05 11:25:00,79.15,79.26,79.14,79.25,63279.0,65.3676,65.4584,65.3593,65.4502,63279.0
2018-04-05 11:30:00,79.25,79.26,79.15,79.17,71125.0,65.4502,65.4584,65.3676,65.3841,71125.0
2018-04-05 11:35:00,79.16,79.24,79.13,79.23,54199.0,65.3758,65.4419,65.3511,65.4336,54199.0
2018-04-05 11:40:00,79.23,79.23,79.11,79.15,47887.0,65.4336,65.4336,65.3345,65.3676,47887.0
2018-04-05 11:45:00,79.15,79.15,79.05,79.08,52539.0,65.3676,65.3676,65.285,65.3098,52539.0
2018-04-05 11:50:00,79.08,79.24,79.07,79.19,62052.0,65.3098,65.4419,65.3015,65.4006,62052.0
2018-04-05 11:55:00,79.19,79.2,79.01,79.11,48249.0,65.4006,65.4089,65.252,65.3345,48249.0
2018-04-05 12:00:00,79.12,79.14,79.06,79.06,42301.0,65.3428,65.3593,65.2933,65.2933,42301.0
2018-04-05 12:05:00,79.06,79.13,79.04,79.09,37804.0,65.2933,65.3511,65.2767,65.318,37804.0
2018-04-05 12:10:00,79.1,79.16,79.08,79.16,48461.0,65.3263,65.3758,65.3098,65.3758,48461.0
2018-04-05 12:15:00,79.17,79.17,79.07,79.16,59935.0,65.3841,65.3841,65.3015,65.3758,59935.0
2018-04-05 12:20:00,79.15,79.17,79.05,79.06,37214.0,65.3676,65.3841,65.285,65.2933,37214.0
2018-04-05 12:25:00,79.06,79.12,79.05,79.1,45395.0,65.2933,65.3428,65.285,65.3263,45395.0
2018-04-05 12:30:00,79.1,79.12,79.04,79.04,49867.0,65.3263,65.3428,65.2767,65.2767,49867.0
2018-04-05 12:35:00,79.03,79.05,78.99,79.04,61106.0,65.2685,65.285,65.2354,65.2767,61106.0
2018-04-05 12:40:00,79.05,79.06,79.0,79.0,53184.0,65.285,65.2933,65.2437,65.2437,53184.0
2018-04-05 12:45:00,79.0,79.02,78.94,79.0,63525.0,65.2437,65.2602,65.1941,65.2437,63525.0
2018-04-05 12:50:00,79.0,79.03,78.98,79.03,34791.0,65.2437,65.2685,65.2272,65.2685,34791.0
2018-04-05 12:55:00,79.04,79.15,79.04,79.1,42698.0,65.2767,65.3676,65.2767,65.3263,42698.0
2018-04-05 13:00:00,79.09,79.17,79.08,79.14,35805.0,65.318,65.3841,65.3098,65.3593,35805.0
2018-04-05 13:05:00,79.14,79.19,79.13,79.13,24196.0,65.3593,65.4006,65.3511,65.3511,24196.0
2018-04-05 13:10:00,79.14,79.16,79.06,79.09,36163.0,65.3593,65.3758,65.2933,65.318,36163.0
2018-04-05 13:15:00,79.08,79.09,78.96,78.96,52696.0,65.3098,65.318,65.2107,65.2107,52696.0
2018-04-05 13:20:00,78.95,78.97,78.86,78.93,125043.0,65.2024,65.2189,65.1281,65.1859,125043.0
2018-04-05 13:25:00,78.93,78.96,78.88,78.88,60758.0,65.1859,65.2107,65.1446,65.1446,60758.0
2018-04-05 13:30:00,78.88,78.91,78.82,78.86,65297.0,65.1446,65.1694,65.095,65.1281,65297.0
2018-04-05 13:35:00,78.86,78.93,78.86,78.87,70741.0,65.1281,65.1859,65.1281,65.1363,70741.0
2018-04-05 13:40:00,78.86,78.89,78.78,78.86,85222.0,65.1281,65.1529,65.062,65.1281,85222.0
2018-04-05 13:45:00,78.85,78.92,78.84,78.9,46157.0,65.1198,65.1776,65.1116,65.1611,46157.0
2018-04-05 13:50:00,78.9,78.99,78.88,78.99,57006.0,65.1611,65.2354,65.1446,65.2354,57006.0
2018-04-05 13:55:00,78.98,78.98,78.88,78.89,45812.0,65.2272,65.2272,65.1446,65.1529,45812.0
2018-04-05 14:00:00,78.89,78.99,78.87,78.91,54507.0,65.1529,65.2354,65.1363,65.1694,54507.0
2018-04-05 14:05:00,78.91,78.91,78.81,78.83,58961.0,65.1694,65.1694,65.0868,65.1033,58961.0
2018-04-05 14:10:00,78.83,78.92,78.81,78.81,61772.0,65.1033,65.1776,65.0868,65.0868,61772.0
2018-04-05 14:15:00,78.81,78.88,78.8,78.84,82034.0,65.0868,65.1446,65.0785,65.1116,82034.0
2018-04-05 14:20:00,78.84,78.87,78.77,78.77,101780.0,65.1116,65.1363,65.0537,65.0537,101780.0
2018-04-05 14:25:00,78.77,78.86,78.77,78.85,51301.0,65.0537,65.1281,65.0537,65.1198,51301.0
2018-04-05 14:30:00,78.85,78.96,78.84,78.96,53118.0,65.1198,65.2107,65.1116,65.2107,53118.0
2018-04-05 14:35:00,78.96,79.0,78.93,78.94,57658.0,65.2107,65.2437,65.1859,65.1941,57658.0
2018-04-05 14:40:00,78.94,79.09,78.94,79.09,60494.0,65.1941,65.318,65.1941,65.318,60494.0
2018-04-05 14:45:00,79.09,79.13,79.02,79.05,44730.0,65.318,65.3511,65.2602,65.285,44730.0
2018-04-05 14:50:00,79.05,79.07,79.0,79.06,42526.0,65.285,65.3015,65.2437,65.2933,42526.0
2018-04-05 14:55:00,79.06,79.08,79.01,79.03,49857.0,65.2933,65.3098,65.252,65.2685,49857.0
2018-04-05 15:00:00,79.03,79.04,78.95,79.0,69721.0,65.2685,65.2767,65.2024,65.2437,69721.0
2018-04-05 15:05:00,79.01,79.12,79.0,79.12,67610.0,65.252,65.3428,65.2437,65.3428,67610.0
2018-04-05 15:10:00,79.12,79.13,79.04,79.06,50765.0,65.3428,65.3511,65.2767,65.2933,50765.0
2018-04-05 15:15:00,79.06,79.07,79.0,79.0,46876.0,65.2933,65.3015,65.2437,65.2437,46876.0
2018-04-05 15:20:00,79.01,79.06,78.99,79.02,63721.0,65.252,65.2933,65.2354,65.2602,63721.0
2018-04-05 15:25:00,79.02,79.03,78.97,78.99,43415.0,65.2602,65.2685,65.2189,65.2354,43415.0
2018-04-05 15:30:00,79.0,79.0,78.92,78.94,84586.0,65.2437,65.2437,65.1776,65.1941,84586.0
2018-04-05 15:35:00,78.95,78.96,78.85,78.87,102757.0,65.2024,65.2107,65.1198,65.1363,102757.0
2018-04-05 15:40:00,78.86,78.97,78.85,78.94,80027.0,65.1281,65.2189,65.1198,65.1941,80027.0
2018-04-05 15:45:00,78.95,79.0,78.93,78.99,140533.0,65.2024,65.2437,65.1859,65.2354,140533.0
2018-04-05 15:50:00,78.99,79.08,78.91,79.02,155212.0,65.2354,65.3098,65.1694,65.2602,155212.0
2018-04-05 15:55:00,79.01,79.02,78.78,78.8,485267.0,65.252,65.2602,65.062,65.0785,485267.0
2018-04-06 09:30:00,78.37,78.94,78.37,78.92,233195.0,64.7234,65.1941,64.7234,65.1776,233195.0
2018-04-06 09:35:00,78.93,78.93,78.67,78.84,90430.0,65.1859,65.1859,64.9712,65.1116,90430.0
2018-04-06 09:40:00,78.84,79.06,78.8,78.89,127259.0,65.1116,65.2933,65.0785,65.1529,127259.0
2018-04-06 09:45:00,78.88,79.2,78.83,79.2,81922.0,65.1446,65.4089,65.1033,65.4089,81922.0
2018-04-06 09:50:00,79.2,79.29,79.12,79.17,100570.0,65.4089,65.4832,65.3428,65.3841,100570.0
2018-04-06 09:55:00,79.17,79.25,79.16,79.2,75385.0,65.3841,65.4502,65.3758,65.4089,75385.0
2018-04-06 10:00:00,79.21,79.36,79.21,79.25,126185.0,65.4171,65.541,65.4171,65.4502,126185.0
2018-04-06 10:05:00,79.26,79.34,79.12,79.15,95771.0,65.4584,65.5245,65.3428,65.3676,95771.0
2018-04-06 10:10:00,79.15,79.24,79.09,79.13,75113.0,65.3676,65.4419,65.318,65.3511,75113.0
2018-04-06 10:15:00,79.13,79.17,79.02,79.09,71007.0,65.3511,65.3841,65.2602,65.318,71007.0
2018-04-06 10:20:00,79.09,79.25,79.08,79.11,46518.0,65.318,65.4502,65.3098,65.3345,46518.0
2018-04-06 10:25:00,79.1,79.16,79.01,79.03,36983.0,65.3263,65.3758,65.252,65.2685,36983.0
2018-04-06 10:30:00,79.03,79.07,78.95,78.99,43902.0,65.2685,65.3015,65.2024,65.2354,43902.0
2018-04-06 10:35:00,79.0,79.01,78.88,78.91,70787.0,65.2437,65.252,65.1446,65.1694,70787.0
2018-04-06 10:40:00,78.92,78.96,78.83,78.96,57171.0,65.1776,65.2107,65.1033,65.2107,57171.0
2018-04-06 10:45:00,78.98,78.99,78.77,78.86,62112.0,65.2272,65.2354,65.0537,65.1281,62112.0
2018-04-06 10:50:00,78.86,78.91,78.82,78.83,47346.0,65.1281,65.1694,65.095,65.1033,47346.0
2018-04-06 10:55:00,78.84,78.97,78.83,78.9,41986.0,65.1116,65.2189,65.1033,65.1611,41986.0
2018-04-06 11:00:00,78.9,78.9,78.78,78.84,94475.0,65.1611,65.1611,65.062,65.1116,94475.0
2018-04-06 11:05:00,78.84,78.88,78.74,78.8,73309.0,65.1116,65.1446,65.029,65.0785,73309.0
2018-04-06 11:10:00,78.81,78.88,78.75,78.75,56964.0,65.0868,65.1446,65.0372,65.0372,56964.0
2018-04-06 11:15:00,78.75,78.79,78.62,78.71,71824.0,65.0372,65.0703,64.9299,65.0042,71824.0
2018-04-06 11:20:00,78.72,78.81,78.72,78.73,111850.0,65.0125,65.0868,65.0125,65.0207,111850.0
2018-04-06 11:25:00,78.74,78.87,78.74,78.81,65754.0,65.029,65.1363,65.029,65.0868,65754.0
2018-04-06 11:30:00,78.82,78.87,78.79,78.81,36073.0,65.095,65.1363,65.0703,65.0868,36073.0
2018-04-06 11:35:00,78.81,78.82,78.76,78.8,52309.0,65.0868,65.095,65.0455,65.0785,52309.0
2018-04-06 11:40:00,78.8,78.81,78.72,78.79,43935.0,65.0785,65.0868,65.0125,65.0703,43935.0
2018-04-06 11:45:00,78.78,78.78,78.71,78.72,52875.0,65.062,65.062,65.0042,65.0125,52875.0
2018-04-06 11:50:00,78.71,78.77,78.7,78.73,54378.0,65.0042,65.0537,64.9959,65.0207,54378.0
2018-04-06 11:55:00,78.73,78.78,78.73,78.75,41097.0,65.0207,65.062,65.0207,65.0372,41097.0
2018-04-06 12:00:00,78.75,78.75,78.6,78.6,74726.0,65.0372,65.0372,64.9134,64.9134,74726.0
2018-04-06 12:05:00,78.6,78.69,78.57,78.63,44685.0,64.9134,64.9877,64.8886,64.9381,44685.0
2018-04-06 12:10:00,78.63,78.68,78.55,78.55,32446.0,64.9381,64.9794,64.8721,64.8721,32446.0
2018-04-06 12:15:00,78.56,78.61,78.47,78.47,46469.0,64.8803,64.9216,64.806,64.806,46469.0
2018-04-06 12:20:00,78.46,78.51,78.41,78.44,45764.0,64.7977,64.839,64.7564,64.7812,45764.0
2018-04-06 12:25:00,78.44,78.45,78.35,78.36,53727.0,64.7812,64.7895,64.7069,64.7151,53727.0
2018-04-06 12:30:00,78.36,78.5,78.34,78.5,40004.0,64.7151,64.8308,64.6986,64.8308,40004.0
2018-04-06 12:35:00,78.51,78.58,78.49,78.54,49416.0,64.839,64.8968,64.8225,64.8638,49416.0
2018-04-06 12:40:00,78.55,78.69,78.54,78.64,53069.0,64.8721,64.9877,64.8638,64.9464,53069.0
2018-04-06 12:45:00,78.63,78.68,78.59,78.66,31734.0,64.9381,64.9794,64.9051,64.9629,31734.0
2018-04-06 12:50:00,78.67,78.8,78.64,78.8,44062.0,64.9712,65.0785,64.9464,65.0785,44062.0
2018-04-06 12:55:00,78.8,78.88,78.78,78.85,41321.0,65.0785,65.1446,65.062,65.1198,41321.0
2018-04-06 13:00:00,78.84,78.84,78.71,78.8,44083.0,65.1116,65.1116,65.0042,65.0785,44083.0
2018-04-06 13:05:00,78.79,78.81,78.67,78.71,63699.0,65.0703,65.0868,64.9712,65.0042,63699.0
2018-04-06 13:10:00,78.7,78.71,78.58,78.63,59357.0,64.9959,65.0042,64.8968,64.9381,59357.0
2018-04-06 13:15:00,78.64,78.7,78.6,78.67,45766.0,64.9464,64.9959,64.9134,64.9712,45766.0
2018-04-06 13:20:00,78.67,78.74,78.65,78.68,40048.0,64.9712,65.029,64.9546,64.9794,40048.0
2018-04-06 13:25:00,78.69,78.83,78.69,78.75,41259.0,64.9877,65.1033,64.9877,65.0372,41259.0
2018-04-06 13:30:00,78.75,78.83,78.72,78.72,57335.0,65.0372,65.1033,65.0125,65.0125,57335.0
2018-04-06 13:35:00,78.71,78.82,78.67,78.69,63032.0,65.0042,65.095,64.9712,64.9877,63032.0
2018-04-06 13:40:00,78.69,78.7,78.59,78.66,39206.0,64.9877,64.9959,64.9051,64.9629,39206.0
2018-04-06 13:45:00,78.66,78.66,78.48,78.49,70751.0,64.9629,64.9629,64.8142,64.8225,70751.0
2018-04-06 13:50:00,78.51,78.54,78.38,78.42,73449.0,64.839,64.8638,64.7317,64.7647,73449.0
2018-04-06 13:55:00,78.42,78.46,78.31,78.34,63504.0,64.7647,64.7977,64.6738,64.6986,63504.0
2018-04-06 14:00:00,78.33,78.45,78.29,78.37,143947.0,64.6904,64.7895,64.6573,64.7234,143947.0
2018-04-06 14:05:00,78.38,78.4,78.25,78.34,82588.0,64.7317,64.7482,64.6243,64.6986,82588.0
2018-04-06 14:10:00,78.33,78.39,78.3,78.31,61825.0,64.6904,64.7399,64.6656,64.6738,61825.0
2018-04-06 14:15:00,78.3,78.36,78.23,78.33,81523.0,64.6656,64.7151,64.6078,64.6904,81523.0
2018-04-06 14:20:00,78.33,78.41,78.31,78.31,88435.0,64.6904,64.7564,64.6738,64.6738,88435.0
2018-04-06 14:25:00,78.31,78.32,78.14,78.16,101530.0,64.6738,64.6821,64.5335,64.55,101530.0
2018-04-06 14:30:00,78.15,78.27,78.11,78.17,74946.0,64.5417,64.6408,64.5087,64.5582,74946.0
2018-04-06 14:35:00,78.17,78.22,78.03,78.09,116161.0,64.5582,64.5995,64.4426,64.4922,116161.0
2018-04-06 14:40:00,78.08,78.21,78.05,78.12,109350.0,64.4839,64.5913,64.4591,64.5169,109350.0
2018-04-06 14:45:00,78.11,78.12,78.01,78.08,77392.0,64.5087,64.5169,64.4261,64.4839,77392.0
2018-04-06 14:50:00,78.08,78.14,77.9,78.11,117782.0,64.4839,64.5335,64.3352,64.5087,117782.0
2018-04-06 14:55:00,78.11,78.11,77.92,78.04,88285.0,64.5087,64.5087,64.3518,64.4509,88285.0
2018-04-06 15:00:00,78.04,78.16,77.93,77.94,84772.0,64.4509,64.55,64.36,64.3683,84772.0
2018-04-06 15:05:00,77.94,78.13,77.9,78.11,120963.0,64.3683,64.5252,64.3352,64.5087,120963.0
2018-04-06 15:10:00,78.1,78.25,78.05,78.25,121511.0,64.5004,64.6243,64.4591,64.6243,121511.0
2018-04-06 15:15:00,78.25,78.25,78.18,78.22,113328.0,64.6243,64.6243,64.5665,64.5995,113328.0
2018-04-06 15:20:00,78.21,78.29,78.15,78.2,132721.0,64.5913,64.6573,64.5417,64.583,132721.0
2018-04-06 15:25:00,78.21,78.26,78.13,78.13,132259.0,64.5913,64.6326,64.5252,64.5252,132259.0
2018-04-06 15:30:00,78.13,78.25,78.1,78.2,98704.0,64.5252,64.6243,64.5004,64.583,98704.0
2018-04-06 15:35:00,78.2,78.34,78.16,78.28,136095.0,64.583,64.6986,64.55,64.6491,136095.0
2018-04-06 15:40:00,78.27,78.37,78.25,78.3,148988.0,64.6408,64.7234,64.6243,64.6656,148988.0
2018-04-06 15:45:00,78.3,78.35,78.23,78.24,203337.0,64.6656,64.7069,64.6078,64.616,203337.0
2018-04-06 15:50:00,78.25,78.54,78.25,78.44,287854.0,64.6243,64.8638,64.6243,64.7812,287854.0
2018-04-06 15:55:00,78.44,78.5,78.35,78.42,393215.0,64.7812,64.8308,64.7069,64.7647,393215.0
2018-04-09 09:30:00,78.8,78.8,78.23,78.42,258943.0,65.0785,65.0785,64.6078,64.7647,258943.0
2018-04-09 09:35:00,78.43,78.44,78.07,78.08,78271.0,64.773,64.7812,64.4756,64.4839,78271.0
2018-04-09 09:40:00,78.07,78.14,78.01,78.03,94095.0,64.4756,64.5335,64.4261,64.4426,94095.0
2018-04-09 09:45:00,78.04,78.04,77.69,77.75,166309.0,64.4509,64.4509,64.1618,64.2114,166309.0
2018-04-09 09:50:00,77.75,77.88,77.73,77.85,90509.0,64.2114,64.3187,64.1948,64.2939,90509.0
2018-04-09 09:55:00,77.86,78.01,77.81,78.0,147431.0,64.3022,64.4261,64.2609,64.4178,147431.0
2018-04-09 10:00:00,78.0,78.02,77.85,77.86,138246.0,64.4178,64.4343,64.2939,64.3022,138246.0
2018-04-09 10:05:00,77.86,77.9,77.73,77.73,277435.0,64.3022,64.3352,64.1948,64.1948,277435.0
2018-04-09 10:10:00,77.73,77.77,77.57,77.58,121473.0,64.1948,64.2279,64.0627,64.071,121473.0
2018-04-09 10:15:00,77.58,77.77,77.57,77.69,102876.0,64.071,64.2279,64.0627,64.1618,102876.0
2018-04-09 10:20:00,77.69,77.78,77.68,77.78,80421.0,64.1618,64.2361,64.1536,64.2361,80421.0
2018-04-09 10:25:00,77.78,77.86,77.78,77.85,47920.0,64.2361,64.3022,64.2361,64.2939,47920.0
2018-04-09 10:30:00,77.85,78.11,77.85,78.05,76165.0,64.2939,64.5087,64.2939,64.4591,76165.0
2018-04-09 10:35:00,78.06,78.06,77.91,77.99,89494.0,64.4674,64.4674,64.3435,64.4096,89494.0
2018-04-09 10:40:00,77.99,78.01,77.9,78.0,65820.0,64.4096,64.4261,64.3352,64.4178,65820.0
2018-04-09 10:45:00,78.0,78.0,77.86,77.93,76608.0,64.4178,64.4178,64.3022,64.36,76608.0
2018-04-09 10:50:00,77.93,78.02,77.88,77.98,74785.0,64.36,64.4343,64.3187,64.4013,74785.0
2018-04-09 10:55:00,77.98,78.03,77.91,77.94,57506.0,64.4013,64.4426,64.3435,64.3683,57506.0
2018-04-09 11:00:00,77.94,78.03,77.91,78.03,51584.0,64.3683,64.4426,64.3435,64.4426,51584.0
2018-04-09 11:05:00,78.02,78.1,78.0,78.06,57608.0,64.4343,64.5004,64.4178,64.4674,57608.0
2018-04-09 11:10:00,78.06,78.14,78.05,78.13,41571.0,64.4674,64.5335,64.4591,64.5252,41571.0
2018-04-09 11:15:00,78.13,78.21,78.09,78.16,51191.0,64.5252,64.5913,64.4922,64.55,51191.0
2018-04-09 11:20:00,78.15,78.24,78.12,78.2,41253.0,64.5417,64.616,64.5169,64.583,41253.0
2018-04-09 11:25:00,78.18,78.29,78.18,78.24,53856.0,64.5665,64.6573,64.5665,64.616,53856.0
2018-04-09 11:30:00,78.24,78.37,78.21,78.35,68260.0,64.616,64.7234,64.5913,64.7069,68260.0
2018-04-09 11:35:00,78.33,78.38,78.31,78.34,51154.0,64.6904,64.7317,64.6738,64.6986,51154.0
2018-04-09 11:40:00,78.35,78.41,78.31,78.39,42204.0,64.7069,64.7564,64.6738,64.7399,42204.0
2018-04-09 11:45:00,78.39,78.47,78.39,78.47,65847.0,64.7399,64.806,64.7399,64.806,65847.0
2018-04-09 11:50:00,78.47,78.48,78.31,78.39,56142.0,64.806,64.8142,64.6738,64.7399,56142.0
2018-04-09 11:55:00,78.39,78.42,78.28,78.35,53034.0,64.7399,64.7647,64.6491,64.7069,53034.0
2018-04-09 12:00:00,78.36,78.37,78.27,78.29,37565.0,64.7151,64.7234,64.6408,64.6573,37565.0
2018-04-09 12:05:00,78.28,78.39,78.26,78.35,40384.0,64.6491,64.7399,64.6326,64.7069,40384.0
2018-04-09 12:10:00,78.34,78.38,78.31,78.35,47596.0,64.6986,64.7317,64.6738,64.7069,47596.0
2018-04-09 12:15:00,78.34,78.35,78.29,78.3,31270.0,64.6986,64.7069,64.6573,64.6656,31270.0
2018-04-09 12:20:00,78.3,78.39,78.26,78.29,50732.0,64.6656,64.7399,64.6326,64.6573,50732.0
2018-04-09 12:25:00,78.29,78.38,78.28,78.37,22730.0,64.6573,64.7317,64.6491,64.7234,22730.0
2018-04-09 12:30:00,78.37,78.41,78.34,78.39,47073.0,64.7234,64.7564,64.6986,64.7399,47073.0
2018-04-09 12:35:00,78.4,78.44,78.36,78.37,50814.0,64.7482,64.7812,64.7151,64.7234,50814.0
2018-04-09 12:40:00,78.37,78.41,78.33,78.33,24402.0,64.7234,64.7564,64.6904,64.6904,24402.0
2018-04-09 12:45:00,78.33,78.46,78.33,78.44,26423.0,64.6904,64.7977,64.6904,64.7812,26423.0
2018-04-09 12:50:00,78.44,78.49,78.44,78.47,26495.0,64.7812,64.8225,64.7812,64.806,26495.0
2018-04-09 12:55:00,78.47,78.49,78.43,78.48,28676.0,64.806,64.8225,64.773,64.8142,28676.0
2018-04-09 13:00:00,78.48,78.5,78.45,78.47,44535.0,64.8142,64.8308,64.7895,64.806,44535.0
2018-04-09 13:05:00,78.48,78.55,78.46,78.51,66487.0,64.8142,64.8721,64.7977,64.839,66487.0
2018-04-09 13:10:00,78.51,78.57,78.48,78.53,32210.0,64.839,64.8886,64.8142,64.8555,32210.0
2018-04-09 13:15:00,78.53,78.58,78.48,78.48,46869.0,64.8555,64.8968,64.8142,64.8142,46869.0
2018-04-09 13:20:00,78.49,78.55,78.48,78.54,46597.0,64.8225,64.8721,64.8142,64.8638,46597.0
2018-04-09 13:25:00,78.54,78.56,78.52,78.53,46673.0,64.8638,64.8803,64.8473,64.8555,46673.0
2018-04-09 13:30:00,78.53,78.55,78.49,78.5,39316.0,64.8555,64.8721,64.8225,64.8308,39316.0
2018-04-09 13:35:00,78.5,78.6,78.47,78.59,48409.0,64.8308,64.9134,64.806,64.9051,48409.0
2018-04-09 13:40:00,78.59,78.62,78.55,78.57,29951.0,64.9051,64.9299,64.8721,64.8886,29951.0
2018-04-09 13:45:00,78.57,78.59,78.56,78.56,26612.0,64.8886,64.9051,64.8803,64.8803,26612.0
2018-04-09 13:50:00,78.57,78.64,78.54,78.63,51370.0,64.8886,64.9464,64.8638,64.9381,51370.0
2018-04-09 13:55:00,78.62,78.63,78.59,78.6,34918.0,64.9299,64.9381,64.9051,64.9134,34918.0
2018-04-09 14:00:00,78.6,78.61,78.55,78.56,48685.0,64.9134,64.9216,64.8721,64.8803,48685.0
2018-04-09 14:05:00,78.56,78.59,78.52,78.58,63154.0,64.8803,64.9051,64.8473,64.8968,63154.0
2018-04-09 14:10:00,78.57,78.62,78.56,78.58,54822.0,64.8886,64.9299,64.8803,64.8968,54822.0
2018-04-09 14:15:00,78.57,78.6,78.55,78.58,44176.0,64.8886,64.9134,64.8721,64.8968,44176.0
2018-04-09 14:20:00,78.59,78.61,78.51,78.61,46668.0,64.9051,64.9216,64.839,64.9216,46668.0
2018-04-09 14:25:00,78.61,78.61,78.54,78.59,52465.0,64.9216,64.9216,64.8638,64.9051,52465.0
2018-04-09 14:30:00,78.59,78.61,78.55,78.57,92003.0,64.9051,64.9216,64.8721,64.8886,92003.0
2018-04-09 14:35:00,78.56,78.69,78.53,78.68,65357.0,64.8803,64.9877,64.8555,64.9794,65357.0
2018-04-09 14:40:00,78.68,78.69,78.59,78.59,42773.0,64.9794,64.9877,64.9051,64.9051,42773.0
2018-04-09 14:45:00,78.59,78.67,78.57,78.62,69355.0,64.9051,64.9712,64.8886,64.9299,69355.0
2018-04-09 14:50:00,78.63,78.71,78.62,78.69,58008.0,64.9381,65.0042,64.9299,64.9877,58008.0
2018-04-09 14:55:00,78.7,78.73,78.65,78.67,56922.0,64.9959,65.0207,64.9546,64.9712,56922.0
2018-04-09 15:00:00,78.67,78.75,78.65,78.75,62375.0,64.9712,65.0372,64.9546,65.0372,62375.0
2018-04-09 15:05:00,78.75,78.84,78.73,78.84,106864.0,65.0372,65.1116,65.0207,65.1116,106864.0
2018-04-09 15:10:00,78.84,78.85,78.71,78.72,78624.0,65.1116,65.1198,65.0042,65.0125,78624.0
2018-04-09 15:15:00,78.72,78.73,78.6,78.61,66358.0,65.0125,65.0207,64.9134,64.9216,66358.0
2018-04-09 15:20:00,78.62,78.62,78.48,78.55,74373.0,64.9299,64.9299,64.8142,64.8721,74373.0
2018-04-09 15:25:00,78.55,78.57,78.5,78.57,71516.0,64.8721,64.8886,64.8308,64.8886,71516.0
2018-04-09 15:30:00,78.56,78.59,78.43,78.47,118684.0,64.8803,64.9051,64.773,64.806,118684.0
2018-04-09 15:35:00,78.47,78.54,78.46,78.5,85817.0,64.806,64.8638,64.7977,64.8308,85817.0
2018-04-09 15:40:00,78.5,78.5,78.38,78.49,103964.0,64.8308,64.8308,64.7317,64.8225,103964.0
2018-04-09 15:45:00,78.48,78.51,78.34,78.37,206003.0,64.8142,64.839,64.6986,64.7234,206003.0
2018-04-09 15:50:00,78.36,78.4,78.28,78.28,196818.0,64.7151,64.7482,64.6491,64.6491,196818.0
2018-04-09 15:55:00,78.28,78.3,78.1,78.17,558315.0,64.6491,64.6656,64.5004,64.5582,558315.0
2018-04-10 09:30:00,78.71,78.78,78.55,78.55,264810.0,65.0042,65.062,64.8721,64.8721,264810.0
2018-04-10 09:35:00,78.56,78.7,78.55,78.69,108495.0,64.8803,64.9959,64.8721,64.9877,108495.0
2018-04-10 09:40:00,78.69,78.77,78.56,78.59,113450.0,64.9877,65.0537,64.8803,64.9051,113450.0
2018-04-10 09:45:00,78.59,78.76,78.57,78.69,70086.0,64.9051,65.0455,64.8886,64.9877,70086.0
2018-04-10 09:50:00,78.7,78.76,78.5,78.52,114433.0,64.9959,65.0455,64.8308,64.8473,114433.0
2018-04-10 09:55:00,78.53,78.59,78.45,78.47,78701.0,64.8555,64.9051,64.7895,64.806,78701.0
2018-04-10 10:00:00,78.47,78.49,78.34,78.43,62618.0,64.806,64.8225,64.6986,64.773,62618.0
2018-04-10 10:05:00,78.43,78.58,78.37,78.55,46807.0,64.773,64.8968,64.7234,64.8721,46807.0
2018-04-10 10:10:00,78.55,78.71,78.55,78.6,50455.0,64.8721,65.0042,64.8721,64.9134,50455.0
2018-04-10 10:15:00,78.59,78.65,78.51,78.54,44077.0,64.9051,64.9546,64.839,64.8638,44077.0
2018-04-10 10:20:00,78.54,78.7,78.47,78.66,50040.0,64.8638,64.9959,64.806,64.9629,50040.0
2018-04-10 10:25:00,78.66,78.69,78.62,78.63,46541.0,64.9629,64.9877,64.9299,64.9381,46541.0
2018-04-10 10:30:00,78.63,78.82,78.63,78.82,81584.0,64.9381,65.095,64.9381,65.095,81584.0
2018-04-10 10:35:00,78.82,78.84,78.67,78.68,74830.0,65.095,65.1116,64.9712,64.9794,74830.0
2018-04-10 10:40:00,78.69,78.75,78.61,78.61,45750.0,64.9877,65.0372,64.9216,64.9216,45750.0
2018-04-10 10:45:00,78.61,78.76,78.58,78.67,87782.0,64.9216,65.0455,64.8968,64.9712,87782.0
2018-04-10 10:50:00,78.67,78.75,78.67,78.74,53365.0,64.9712,65.0372,64.9712,65.029,53365.0
2018-04-10 10:55:00,78.74,78.76,78.68,78.7,53524.0,65.029,65.0455,64.9794,64.9959,53524.0
2018-04-10 11:00:00,78.7,78.81,78.7,78.79,62305.0,64.9959,65.0868,64.9959,65.0703,62305.0
2018-04-10 11:05:00,78.79,78.8,78.72,78.72,51380.0,65.0703,65.0785,65.0125,65.0125,51380.0
2018-04-10 11:10:00,78.73,78.73,78.61,78.66,68139.0,65.0207,65.0207,64.9216,64.9629,68139.0
2018-04-10 11:15:00,78.67,78.69,78.59,78.59,44782.0,64.9712,64.9877,64.9051,64.9051,44782.0
2018-04-10 11:20:00,78.59,78.63,78.54,78.6,49443.0,64.9051,64.9381,64.8638,64.9134,49443.0
2018-04-10 11:25:00,78.61,78.66,78.59,78.62,60568.0,64.9216,64.9629,64.9051,64.9299,60568.0
2018-04-10 11:30:00,78.61,78.64,78.54,78.63,75568.0,64.9216,64.9464,64.8638,64.9381,75568.0
2018-04-10 11:35:00,78.64,78.67,78.53,78.59,63937.0,64.9464,64.9712,64.8555,64.9051,63937.0
2018-04-10 11:40:00,78.59,78.64,78.43,78.43,75460.0,64.9051,64.9464,64.773,64.773,75460.0
2018-04-10 11:45:00,78.41,78.46,78.3,78.37,86125.0,64.7564,64.7977,64.6656,64.7234,86125.0
2018-04-10 11:50:00,78.37,78.46,78.33,78.44,53989.0,64.7234,64.7977,64.6904,64.7812,53989.0
2018-04-10 11:55:00,78.45,78.55,78.44,78.54,50116.0,64.7895,64.8721,64.7812,64.8638,50116.0
2018-04-10 12:00:00,78.54,78.6,78.51,78.52,47289.0,64.8638,64.9134,64.839,64.8473,47289.0
2018-04-10 12:05:00,78.53,78.54,78.39,78.48,48078.0,64.8555,64.8638,64.7399,64.8142,48078.0
2018-04-10 12:10:00,78.49,78.49,78.39,78.4,63124.0,64.8225,64.8225,64.7399,64.7482,63124.0
2018-04-10 12:15:00,78.4,78.41,78.36,78.37,46361.0,64.7482,64.7564,64.7151,64.7234,46361.0
2018-04-10 12:20:00,78.37,78.38,78.3,78.3,50556.0,64.7234,64.7317,64.6656,64.6656,50556.0
2018-04-10 12:25:00,78.3,78.32,77.94,78.11,178775.0,64.6656,64.6821,64.3683,64.5087,178775.0
2018-04-10 12:30:00,78.11,78.26,78.09,78.17,59304.0,64.5087,64.6326,64.4922,64.5582,59304.0
2018-04-10 12:35:00,78.17,78.31,78.17,78.3,63608.0,64.5582,64.6738,64.5582,64.6656,63608.0
2018-04-10 12:40:00,78.29,78.31,78.21,78.21,52846.0,64.6573,64.6738,64.5913,64.5913,52846.0
2018-04-10 12:45:00,78.21,78.34,78.17,78.32,50890.0,64.5913,64.6986,64.5582,64.6821,50890.0
2018-04-10 12:50:00,78.33,78.33,78.24,78.28,41649.0,64.6904,64.6904,64.616,64.6491,41649.0
2018-04-10 12:55:00,78.28,78.36,78.28,78.32,51161.0,64.6491,64.7151,64.6491,64.6821,51161.0
2018-04-10 13:00:00,78.32,78.39,78.26,78.35,50682.0,64.6821,64.7399,64.6326,64.7069,50682.0
2018-04-10 13:05:00,78.35,78.37,78.3,78.32,37185.0,64.7069,64.7234,64.6656,64.6821,37185.0
2018-04-10 13:10:00,78.32,78.45,78.32,78.41,43271.0,64.6821,64.7895,64.6821,64.7564,43271.0
2018-04-10 13:15:00,78.41,78.42,78.29,78.35,44075.0,64.7564,64.7647,64.6573,64.7069,44075.0
2018-04-10 13:20:00,78.35,78.44,78.32,78.44,30176.0,64.7069,64.7812,64.6821,64.7812,30176.0
2018-04-10 13:25:00,78.43,78.44,78.33,78.38,31211.0,64.773,64.7812,64.6904,64.7317,31211.0
2018-04-10 13:30:00,78.39,78.46,78.28,78.44,105148.0,64.7399,64.7977,64.6491,64.7812,105148.0
2018-04-10 13:35:00,78.43,78.48,78.37,78.45,39079.0,64.773,64.8142,64.7234,64.7895,39079.0
2018-04-10 13:40:00,78.45,78.45,78.25,78.26,47730.0,64.7895,64.7895,64.6243,64.6326,47730.0
2018-04-10 13:45:00,78.27,78.27,78.04,78.11,52319.0,64.6408,64.6408,64.4509,64.5087,52319.0
2018-04-10 13:50:00,78.12,78.24,78.09,78.21,33805.0,64.5169,64.616,64.4922,64.5913,33805.0
2018-04-10 13:55:00,78.2,78.34,78.18,78.32,34550.0,64.583,64.6986,64.5665,64.6821,34550.0
2018-04-10 14:00:00,78.32,78.33,78.26,78.3,40397.0,64.6821,64.6904,64.6326,64.6656,40397.0
2018-04-10 14:05:00,78.29,78.38,78.25,78.31,58589.0,64.6573,64.7317,64.6243,64.6738,58589.0
2018-04-10 14:10:00,78.31,78.39,78.3,78.32,68564.0,64.6738,64.7399,64.6656,64.6821,68564.0
2018-04-10 14:15:00,78.33,78.41,78.26,78.26,43271.0,64.6904,64.7564,64.6326,64.6326,43271.0
2018-04-10 14:20:00,78.26,78.3,78.23,78.28,29280.0,64.6326,64.6656,64.6078,64.6491,29280.0
2018-04-10 14:25:00,78.28,78.33,78.16,78.19,57428.0,64.6491,64.6904,64.55,64.5747,57428.0
2018-04-10 14:30:00,78.19,78.32,78.19,78.3,38540.0,64.5747,64.6821,64.5747,64.6656,38540.0
2018-04-10 14:35:00,78.3,78.34,78.13,78.2,77802.0,64.6656,64.6986,64.5252,64.583,77802.0
2018-04-10 14:40:00,78.21,78.22,78.03,78.13,92943.0,64.5913,64.5995,64.4426,64.5252,92943.0
2018-04-10 14:45:00,78.12,78.32,78.11,78.26,95912.0,64.5169,64.6821,64.5087,64.6326,95912.0
2018-04-10 14:50:00,78.26,78.36,78.25,78.33,55151.0,64.6326,64.7151,64.6243,64.6904,55151.0
2018-04-10 14:55:00,78.32,78.36,78.26,78.33,38983.0,64.6821,64.7151,64.6326,64.6904,38983.0
2018-04-10 15:00:00,78.33,78.35,78.2,78.22,45600.0,64.6904,64.7069,64.583,64.5995,45600.0
2018-04-10 15:05:00,78.23,78.37,78.23,78.33,59353.0,64.6078,64.7234,64.6078,64.6904,59353.0
2018-04-10 15:10:00,78.34,78.38,78.3,78.37,52796.0,64.6986,64.7317,64.6656,64.7234,52796.0
2018-04-10 15:15:00,78.37,78.4,78.3,78.38,73041.0,64.7234,64.7482,64.6656,64.7317,73041.0
2018-04-10 15:20:00,78.38,78.41,78.29,78.32,62743.0,64.7317,64.7564,64.6573,64.6821,62743.0
2018-04-10 15:25:00,78.32,78.42,78.27,78.4,61432.0,64.6821,64.7647,64.6408,64.7482,61432.0
2018-04-10 15:30:00,78.4,78.41,78.32,78.33,72841.0,64.7482,64.7564,64.6821,64.6904,72841.0
2018-04-10 15:35:00,78.34,78.42,78.34,78.41,79457.0,64.6986,64.7647,64.6986,64.7564,79457.0
2018-04-10 15:40:00,78.41,78.43,78.34,78.36,71927.0,64.7564,64.773,64.6986,64.7151,71927.0
2018-04-10 15:45:00,78.36,78.42,78.35,78.37,94118.0,64.7151,64.7647,64.7069,64.7234,94118.0
2018-04-10 15:50:00,78.37,78.42,78.28,78.32,84605.0,64.7234,64.7647,64.6491,64.6821,84605.0
2018-04-10 15:55:00,78.31,78.37,78.29,78.36,195979.0,64.6738,64.7234,64.6573,64.7151,195979.0
2018-04-11 09:30:00,78.19,78.32,78.04,78.3,232635.0,64.5747,64.6821,64.4509,64.6656,232635.0
2018-04-11 09:35:00,78.32,78.47,78.29,78.44,71474.0,64.6821,64.806,64.6573,64.7812,71474.0
2018-04-11 09:40:00,78.44,78.69,78.4,78.63,98113.0,64.7812,64.9877,64.7482,64.9381,98113.0
2018-04-11 09:45:00,78.64,78.69,78.42,78.54,102154.0,64.9464,64.9877,64.7647,64.8638,102154.0
2018-04-11 09:50:00,78.53,78.61,78.47,78.51,88722.0,64.8555,64.9216,64.806,64.839,88722.0
2018-04-11 09:55:00,78.52,78.61,78.48,78.56,70197.0,64.8473,64.9216,64.8142,64.8803,70197.0
2018-04-11 10:00:00,78.55,78.57,78.45,78.51,80615.0,64.8721,64.8886,64.7895,64.839,80615.0
2018-04-11 10:05:00,78.51,78.54,78.36,78.4,62851.0,64.839,64.8638,64.7151,64.7482,62851.0
2018-04-11 10:10:00,78.4,78.4,78.25,78.33,41454.0,64.7482,64.7482,64.6243,64.6904,41454.0
2018-04-11 10:15:00,78.33,78.46,78.33,78.44,39721.0,64.6904,64.7977,64.6904,64.7812,39721.0
2018-04-11 10:20:00,78.43,78.57,78.42,78.53,49264.0,64.773,64.8886,64.7647,64.8555,49264.0
2018-04-11 10:25:00,78.53,78.53,78.4,78.4,57014.0,64.8555,64.8555,64.7482,64.7482,57014.0
2018-04-11 10:30:00,78.4,78.51,78.4,78.44,42446.0,64.7482,64.839,64.7482,64.7812,42446.0
2018-04-11 10:35:00,78.45,78.46,78.3,78.31,58189.0,64.7895,64.7977,64.6656,64.6738,58189.0
2018-04-11 10:40:00,78.31,78.34,78.23,78.28,47241.0,64.6738,64.6986,64.6078,64.6491,47241.0
2018-04-11 10:45:00,78.28,78.32,78.25,78.27,52196.0,64.6491,64.6821,64.6243,64.6408,52196.0
2018-04-11 10:50:00,78.26,78.27,78.07,78.22,72570.0,64.6326,64.6408,64.4756,64.5995,72570.0
2018-04-11 10:55:00,78.22,78.26,78.12,78.13,55904.0,64.5995,64.6326,64.5169,64.5252,55904.0
2018-04-11 11:00:00,78.12,78.2,78.09,78.13,44853.0,64.5169,64.583,64.4922,64.5252,44853.0
2018-04-11 11:05:00,78.12,78.21,78.06,78.18,50204.0,64.5169,64.5913,64.4674,64.5665,50204.0
2018-04-11 11:10:00,78.17,78.2,78.13,78.14,69530.0,64.5582,64.583,64.5252,64.5335,69530.0
2018-04-11 11:15:00,78.14,78.15,78.07,78.08,59131.0,64.5335,64.5417,64.4756,64.4839,59131.0
2018-04-11 11:20:00,78.08,78.29,78.07,78.26,71115.0,64.4839,64.6573,64.4756,64.6326,71115.0
2018-04-11 11:25:00,78.27,78.29,78.17,78.21,46495.0,64.6408,64.6573,64.5582,64.5913,46495.0
2018-04-11 11:30:00,78.21,78.28,78.19,78.26,42601.0,64.5913,64.6491,64.5747,64.6326,42601.0
2018-04-11 11:35:00,78.27,78.3,78.23,78.28,47507.0,64.6408,64.6656,64.6078,64.6491,47507.0
2018-04-11 11:40:00,78.29,78.33,78.18,78.19,166204.0,64.6573,64.6904,64.5665,64.5747,166204.0
2018-04-11 11:45:00,78.18,78.29,78.12,78.12,66971.0,64.5665,64.6573,64.5169,64.5169,66971.0
2018-04-11 11:50:00,78.12,78.2,78.12,78.19,47526.0,64.5169,64.583,64.5169,64.5747,47526.0
2018-04-11 11:55:00,78.18,78.22,78.15,78.16,35253.0,64.5665,64.5995,64.5417,64.55,35253.0
2018-04-11 12:00:00,78.15,78.22,78.12,78.2,82528.0,64.5417,64.5995,64.5169,64.583,82528.0
2018-04-11 12:05:00,78.2,78.21,78.17,78.19,52905.0,64.583,64.5913,64.5582,64.5747,52905.0
2018-04-11 12:10:00,78.2,78.25,78.19,78.24,83418.0,64.583,64.6243,64.5747,64.616,83418.0
2018-04-11 12:15:00,78.25,78.27,78.15,78.23,46568.0,64.6243,64.6408,64.5417,64.6078,46568.0
2018-04-11 12:20:00,78.23,78.27,78.19,78.27,30518.0,64.6078,64.6408,64.5747,64.6408,30518.0
2018-04-11 12:25:00,78.28,78.28,78.21,78.26,30884.0,64.6491,64.6491,64.5913,64.6326,30884.0
2018-04-11 12:30:00,78.26,78.32,78.23,78.25,31709.0,64.6326,64.6821,64.6078,64.6243,31709.0
2018-04-11 12:35:00,78.25,78.32,78.25,78.29,35916.0,64.6243,64.6821,64.6243,64.6573,35916.0
2018-04-11 12:40:00,78.3,78.39,78.29,78.38,47229.0,64.6656,64.7399,64.6573,64.7317,47229.0
2018-04-11 12:45:00,78.39,78.43,78.31,78.35,49375.0,64.7399,64.773,64.6738,64.7069,49375.0
2018-04-11 12:50:00,78.34,78.35,78.28,78.32,46459.0,64.6986,64.7069,64.6491,64.6821,46459.0
2018-04-11 12:55:00,78.32,78.37,78.32,78.34,26687.0,64.6821,64.7234,64.6821,64.6986,26687.0
2018-04-11 13:00:00,78.34,78.38,78.32,78.32,50100.0,64.6986,64.7317,64.6821,64.6821,50100.0
2018-04-11 13:05:00,78.31,78.35,78.25,78.31,40088.0,64.6738,64.7069,64.6243,64.6738,40088.0
2018-04-11 13:10:00,78.3,78.3,78.21,78.22,44593.0,64.6656,64.6656,64.5913,64.5995,44593.0
2018-04-11 13:15:00,78.21,78.28,78.21,78.26,20232.0,64.5913,64.6491,64.5913,64.6326,20232.0
2018-04-11 13:20:00,78.26,78.3,78.2,78.26,25145.0,64.6326,64.6656,64.583,64.6326,25145.0
2018-04-11 13:25:00,78.25,78.3,78.21,78.23,34878.0,64.6243,64.6656,64.5913,64.6078,34878.0
2018-04-11 13:30:00,78.23,78.26,78.15,78.19,39197.0,64.6078,64.6326,64.5417,64.5747,39197.0
2018-04-11 13:35:00,78.19,78.27,78.18,78.26,30653.0,64.5747,64.6408,64.5665,64.6326,30653.0
2018-04-11 13:40:00,78.26,78.31,78.25,78.27,30912.0,64.6326,64.6738,64.6243,64.6408,30912.0
2018-04-11 13:45:00,78.28,78.3,78.23,78.3,27376.0,64.6491,64.6656,64.6078,64.6656,27376.0
2018-04-11 13:50:00,78.3,78.31,78.24,78.29,26769.0,64.6656,64.6738,64.616,64.6573,26769.0
2018-04-11 13:55:00,78.29,78.35,78.27,78.33,32858.0,64.6573,64.7069,64.6408,64.6904,32858.0
2018-04-11 14:00:00,78.34,78.39,78.28,78.3,40689.0,64.6986,64.7399,64.6491,64.6656,40689.0
2018-04-11 14:05:00,78.32,78.35,78.21,78.22,145166.0,64.6821,64.7069,64.5913,64.5995,145166.0
2018-04-11 14:10:00,78.23,78.31,78.2,78.31,39566.0,64.6078,64.6738,64.583,64.6738,39566.0
2018-04-11 14:15:00,78.3,78.44,78.29,78.42,35001.0,64.6656,64.7812,64.6573,64.7647,35001.0
2018-04-11 14:20:00,78.41,78.46,78.41,78.44,27264.0,64.7564,64.7977,64.7564,64.7812,27264.0
2018-04-11 14:25:00,78.44,78.47,78.39,78.39,32936.0,64.7812,64.806,64.7399,64.7399,32936.0
2018-04-11 14:30:00,78.39,78.49,78.39,78.41,37842.0,64.7399,64.8225,64.7399,64.7564,37842.0
2018-04-11 14:35:00,78.42,78.44,78.35,78.42,50295.0,64.7647,64.7812,64.7069,64.7647,50295.0
2018-04-11 14:40:00,78.43,78.48,78.37,78.39,30251.0,64.773,64.8142,64.7234,64.7399,30251.0
2018-04-11 14:45:00,78.4,78.44,78.36,78.42,82372.0,64.7482,64.7812,64.7151,64.7647,82372.0
2018-04-11 14:50:00,78.42,78.48,78.39,78.47,77757.0,64.7647,64.8142,64.7399,64.806,77757.0
2018-04-11 14:55:00,78.47,78.51,78.43,78.48,29797.0,64.806,64.839,64.773,64.8142,29797.0
2018-04-11 15:00:00,78.48,78.51,78.44,78.47,35085.0,64.8142,64.839,64.7812,64.806,35085.0
2018-04-11 15:05:00,78.46,78.48,78.3,78.32,69223.0,64.7977,64.8142,64.6656,64.6821,69223.0
2018-04-11 15:10:00,78.33,78.36,78.25,78.26,57081.0,64.6904,64.7151,64.6243,64.6326,57081.0
2018-04-11 15:15:00,78.25,78.34,78.2,78.33,56521.0,64.6243,64.6986,64.583,64.6904,56521.0
2018-04-11 15:20:00,78.32,78.33,78.26,78.29,60478.0,64.6821,64.6904,64.6326,64.6573,60478.0
2018-04-11 15:25:00,78.3,78.36,78.27,78.34,46296.0,64.6656,64.7151,64.6408,64.6986,46296.0
2018-04-11 15:30:00,78.34,78.42,78.31,78.4,60865.0,64.6986,64.7647,64.6738,64.7482,60865.0
2018-04-11 15:35:00,78.39,78.41,78.31,78.31,65041.0,64.7399,64.7564,64.6738,64.6738,65041.0
2018-04-11 15:40:00,78.31,78.36,78.3,78.34,79262.0,64.6738,64.7151,64.6656,64.6986,79262.0
2018-04-11 15:45:00,78.33,78.36,78.29,78.3,104480.0,64.6904,64.7151,64.6573,64.6656,104480.0
2018-04-11 15:50:00,78.3,78.31,78.25,78.28,122418.0,64.6656,64.6738,64.6243,64.6491,122418.0
2018-04-11 15:55:00,78.28,78.37,78.25,78.26,318851.0,64.6491,64.7234,64.6243,64.6326,318851.0
2018-04-12 09:30:00,78.64,78.7,78.48,78.57,229196.0,64.9464,64.9959,64.8142,64.8886,229196.0
2018-04-12 09:35:00,78.59,78.59,78.28,78.37,76520.0,64.9051,64.9051,64.6491,64.7234,76520.0
2018-04-12 09:40:00,78.37,78.42,78.29,78.37,60096.0,64.7234,64.7647,64.6573,64.7234,60096.0
2018-04-12 09:45:00,78.36,78.49,78.32,78.44,90956.0,64.7151,64.8225,64.6821,64.7812,90956.0
2018-04-12 09:50:00,78.44,78.48,78.37,78.43,73857.0,64.7812,64.8142,64.7234,64.773,73857.0
2018-04-12 09:55:00,78.43,78.51,78.41,78.5,41035.0,64.773,64.839,64.7564,64.8308,41035.0
2018-04-12 10:00:00,78.5,78.51,78.44,78.48,51534.0,64.8308,64.839,64.7812,64.8142,51534.0
2018-04-12 10:05:00,78.49,78.51,78.36,78.37,52566.0,64.8225,64.839,64.7151,64.7234,52566.0
2018-04-12 10:10:00,78.37,78.38,78.16,78.27,90284.0,64.7234,64.7317,64.55,64.6408,90284.0
2018-04-12 10:15:00,78.27,78.34,78.27,78.34,50952.0,64.6408,64.6986,64.6408,64.6986,50952.0
2018-04-12 10:20:00,78.34,78.45,78.34,78.41,38590.0,64.6986,64.7895,64.6986,64.7564,38590.0
2018-04-12 10:25:00,78.4,78.47,78.32,78.4,45424.0,64.7482,64.806,64.6821,64.7482,45424.0
2018-04-12 10:30:00,78.4,78.42,78.34,78.38,37185.0,64.7482,64.7647,64.6986,64.7317,37185.0
2018-04-12 10:35:00,78.39,78.41,78.3,78.3,50847.0,64.7399,64.7564,64.6656,64.6656,50847.0
2018-04-12 10:40:00,78.31,78.35,78.21,78.25,55306.0,64.6738,64.7069,64.5913,64.6243,55306.0
2018-04-12 10:45:00,78.24,78.27,78.17,78.25,56448.0,64.616,64.6408,64.5582,64.6243,56448.0
2018-04-12 10:50:00,78.25,78.31,78.2,78.26,49129.0,64.6243,64.6738,64.583,64.6326,49129.0
2018-04-12 10:55:00,78.27,78.27,78.12,78.14,49298.0,64.6408,64.6408,64.5169,64.5335,49298.0
2018-04-12 11:00:00,78.15,78.15,78.08,78.12,43967.0,64.5417,64.5417,64.4839,64.5169,43967.0
2018-04-12 11:05:00,78.12,78.14,78.08,78.09,67048.0,64.5169,64.5335,64.4839,64.4922,67048.0
2018-04-12 11:10:00,78.09,78.15,78.08,78.12,43890.0,64.4922,64.5417,64.4839,64.5169,43890.0
2018-04-12 11:15:00,78.12,78.16,78.08,78.15,45773.0,64.5169,64.55,64.4839,64.5417,45773.0
2018-04-12 11:20:00,78.15,78.18,78.09,78.14,44162.0,64.5417,64.5665,64.4922,64.5335,44162.0
2018-04-12 11:25:00,78.14,78.14,78.05,78.06,41399.0,64.5335,64.5335,64.4591,64.4674,41399.0
2018-04-12 11:30:00,78.05,78.14,78.03,78.07,88564.0,64.4591,64.5335,64.4426,64.4756,88564.0
2018-04-12 11:35:00,78.06,78.08,78.01,78.04,48626.0,64.4674,64.4839,64.4261,64.4509,48626.0
2018-04-12 11:40:00,78.03,78.04,77.96,77.97,96828.0,64.4426,64.4509,64.3848,64.3931,96828.0
2018-04-12 11:45:00,77.97,78.02,77.89,78.02,118663.0,64.3931,64.4343,64.327,64.4343,118663.0
2018-04-12 11:50:00,78.01,78.09,77.99,78.03,65078.0,64.4261,64.4922,64.4096,64.4426,65078.0
2018-04-12 11:55:00,78.03,78.08,77.99,78.08,38216.0,64.4426,64.4839,64.4096,64.4839,38216.0
2018-04-12 12:00:00,78.09,78.13,78.0,78.05,73639.0,64.4922,64.5252,64.4178,64.4591,73639.0
2018-04-12 12:05:00,78.05,78.07,77.96,78.05,161231.0,64.4591,64.4756,64.3848,64.4591,161231.0
2018-04-12 12:10:00,78.05,78.12,78.05,78.09,29291.0,64.4591,64.5169,64.4591,64.4922,29291.0
2018-04-12 12:15:00,78.08,78.15,78.05,78.15,43968.0,64.4839,64.5417,64.4591,64.5417,43968.0
2018-04-12 12:20:00,78.15,78.19,78.14,78.14,37686.0,64.5417,64.5747,64.5335,64.5335,37686.0
2018-04-12 12:25:00,78.14,78.18,78.12,78.17,34805.0,64.5335,64.5665,64.5169,64.5582,34805.0
2018-04-12 12:30:00,78.17,78.17,78.09,78.13,45265.0,64.5582,64.5582,64.4922,64.5252,45265.0
2018-04-12 12:35:00,78.13,78.13,78.06,78.06,29722.0,64.5252,64.5252,64.4674,64.4674,29722.0
2018-04-12 12:40:00,78.07,78.09,78.02,78.03,33200.0,64.4756,64.4922,64.4343,64.4426,33200.0
2018-04-12 12:45:00,78.03,78.1,78.02,78.07,48008.0,64.4426,64.5004,64.4343,64.4756,48008.0
2018-04-12 12:50:00,78.08,78.15,78.07,78.08,40126.0,64.4839,64.5417,64.4756,64.4839,40126.0
2018-04-12 12:55:00,78.08,78.14,78.08,78.09,26725.0,64.4839,64.5335,64.4839,64.4922,26725.0
2018-04-12 13:00:00,78.1,78.12,78.04,78.04,38681.0,64.5004,64.5169,64.4509,64.4509,38681.0
2018-04-12 13:05:00,78.03,78.07,77.91,77.95,93552.0,64.4426,64.4756,64.3435,64.3765,93552.0
2018-04-12 13:10:00,77.95,78.0,77.91,77.96,43451.0,64.3765,64.4178,64.3435,64.3848,43451.0
2018-04-12 13:15:00,77.96,78.0,77.91,77.97,40635.0,64.3848,64.4178,64.3435,64.3931,40635.0
2018-04-12 13:20:00,77.96,78.01,77.94,77.97,54373.0,64.3848,64.4261,64.3683,64.3931,54373.0
2018-04-12 13:25:00,77.96,77.98,77.83,77.91,89229.0,64.3848,64.4013,64.2774,64.3435,89229.0
2018-04-12 13:30:00,77.9,78.0,77.83,77.98,62606.0,64.3352,64.4178,64.2774,64.4013,62606.0
2018-04-12 13:35:00,77.97,78.06,77.96,78.03,58382.0,64.3931,64.4674,64.3848,64.4426,58382.0
2018-04-12 13:40:00,78.03,78.08,78.03,78.07,34326.0,64.4426,64.4839,64.4426,64.4756,34326.0
2018-04-12 13:45:00,78.07,78.1,78.01,78.01,42179.0,64.4756,64.5004,64.4261,64.4261,42179.0
2018-04-12 13:50:00,78.01,78.05,77.98,78.01,68388.0,64.4261,64.4591,64.4013,64.4261,68388.0
2018-04-12 13:55:00,78.0,78.01,77.94,77.97,69643.0,64.4178,64.4261,64.3683,64.3931,69643.0
2018-04-12 14:00:00,77.97,77.98,77.89,77.95,60630.0,64.3931,64.4013,64.327,64.3765,60630.0
2018-04-12 14:05:00,77.94,77.98,77.93,77.97,43024.0,64.3683,64.4013,64.36,64.3931,43024.0
2018-04-12 14:10:00,77.97,77.97,77.91,77.97,60707.0,64.3931,64.3931,64.3435,64.3931,60707.0
2018-04-12 14:15:00,77.96,77.98,77.93,77.94,40416.0,64.3848,64.4013,64.36,64.3683,40416.0
2018-04-12 14:20:00,77.94,77.96,77.89,77.95,80370.0,64.3683,64.3848,64.327,64.3765,80370.0
2018-04-12 14:25:00,77.96,78.0,77.96,77.98,34032.0,64.3848,64.4178,64.3848,64.4013,34032.0
2018-04-12 14:30:00,77.98,78.02,77.97,78.02,43768.0,64.4013,64.4343,64.3931,64.4343,43768.0
2018-04-12 14:35:00,78.02,78.03,77.99,78.0,36700.0,64.4343,64.4426,64.4096,64.4178,36700.0
2018-04-12 14:40:00,78.0,78.01,77.92,77.95,61418.0,64.4178,64.4261,64.3518,64.3765,61418.0
2018-04-12 14:45:00,77.96,78.02,77.94,77.98,54102.0,64.3848,64.4343,64.3683,64.4013,54102.0
2018-04-12 14:50:00,77.97,78.01,77.94,77.96,36566.0,64.3931,64.4261,64.3683,64.3848,36566.0
2018-04-12 14:55:00,77.95,77.96,77.91,77.94,36087.0,64.3765,64.3848,64.3435,64.3683,36087.0
2018-04-12 15:00:00,77.94,77.98,77.91,77.92,36135.0,64.3683,64.4013,64.3435,64.3518,36135.0
2018-04-12 15:05:00,77.92,77.93,77.87,77.89,53320.0,64.3518,64.36,64.3105,64.327,53320.0
2018-04-12 15:10:00,77.88,77.96,77.87,77.91,87677.0,64.3187,64.3848,64.3105,64.3435,87677.0
2018-04-12 15:15:00,77.91,77.96,77.87,77.95,54752.0,64.3435,64.3848,64.3105,64.3765,54752.0
2018-04-12 15:20:00,77.95,78.04,77.93,77.99,78331.0,64.3765,64.4509,64.36,64.4096,78331.0
2018-04-12 15:25:00,78.0,78.03,77.98,78.01,61528.0,64.4178,64.4426,64.4013,64.4261,61528.0
2018-04-12 15:30:00,78.01,78.04,77.95,77.99,72177.0,64.4261,64.4509,64.3765,64.4096,72177.0
2018-04-12 15:35:00,78.0,78.08,77.99,78.07,69695.0,64.4178,64.4839,64.4096,64.4756,69695.0
2018-04-12 15:40:00,78.07,78.11,78.04,78.07,82241.0,64.4756,64.5087,64.4509,64.4756,82241.0
2018-04-12 15:45:00,78.07,78.11,77.93,77.94,166630.0,64.4756,64.5087,64.36,64.3683,166630.0
2018-04-12 15:50:00,77.95,77.95,77.88,77.91,114914.0,64.3765,64.3765,64.3187,64.3435,114914.0
2018-04-12 15:55:00,77.92,77.97,77.8,77.81,499780.0,64.3518,64.3931,64.2527,64.2609,499780.0
2018-04-13 09:30:00,78.06,78.1,77.75,77.82,388058.0,64.4674,64.5004,64.2114,64.2692,388058.0
2018-04-13 09:35:00,77.81,78.01,77.72,78.01,132713.0,64.2609,64.4261,64.1866,64.4261,132713.0
2018-04-13 09:40:00,78.01,78.05,77.91,77.97,94483.0,64.4261,64.4591,64.3435,64.3931,94483.0
2018-04-13 09:45:00,77.97,78.08,77.94,78.03,62726.0,64.3931,64.4839,64.3683,64.4426,62726.0
2018-04-13 09:50:00,78.04,78.17,78.01,78.12,54837.0,64.4509,64.5582,64.4261,64.5169,54837.0
2018-04-13 09:55:00,78.12,78.26,78.09,78.25,71502.0,64.5169,64.6326,64.4922,64.6243,71502.0
2018-04-13 10:00:00,78.25,78.3,78.2,78.24,90673.0,64.6243,64.6656,64.583,64.616,90673.0
2018-04-13 10:05:00,78.25,78.28,78.19,78.22,62949.0,64.6243,64.6491,64.5747,64.5995,62949.0
2018-04-13 10:10:00,78.22,78.25,78.13,78.14,105379.0,64.5995,64.6243,64.5252,64.5335,105379.0
2018-04-13 10:15:00,78.14,78.25,78.13,78.2,65483.0,64.5335,64.6243,64.5252,64.583,65483.0
2018-04-13 10:20:00,78.21,78.21,78.12,78.14,81604.0,64.5913,64.5913,64.5169,64.5335,81604.0
2018-04-13 10:25:00,78.15,78.17,78.04,78.08,102350.0,64.5417,64.5582,64.4509,64.4839,102350.0
2018-04-13 10:30:00,78.08,78.18,78.07,78.13,64511.0,64.4839,64.5665,64.4756,64.5252,64511.0
2018-04-13 10:35:00,78.14,78.17,78.06,78.08,89125.0,64.5335,64.5582,64.4674,64.4839,89125.0
2018-04-13 10:40:00,78.08,78.12,78.01,78.04,50507.0,64.4839,64.5169,64.4261,64.4509,50507.0
2018-04-13 10:45:00,78.04,78.16,78.01,78.09,57520.0,64.4509,64.55,64.4261,64.4922,57520.0
2018-04-13 10:50:00,78.09,78.1,78.01,78.01,40758.0,64.4922,64.5004,64.4261,64.4261,40758.0
2018-04-13 10:55:00,78.02,78.03,77.91,77.92,82797.0,64.4343,64.4426,64.3435,64.3518,82797.0
2018-04-13 11:00:00,77.92,78.09,77.91,78.05,45433.0,64.3518,64.4922,64.3435,64.4591,45433.0
2018-04-13 11:05:00,78.05,78.12,78.04,78.09,61468.0,64.4591,64.5169,64.4509,64.4922,61468.0
2018-04-13 11:10:00,78.08,78.12,78.05,78.12,38262.0,64.4839,64.5169,64.4591,64.5169,38262.0
2018-04-13 11:15:00,78.11,78.23,78.11,78.18,37829.0,64.5087,64.6078,64.5087,64.5665,37829.0
2018-04-13 11:20:00,78.17,78.25,78.17,78.25,37835.0,64.5582,64.6243,64.5582,64.6243,37835.0
2018-04-13 11:25:00,78.25,78.27,78.19,78.19,24306.0,64.6243,64.6408,64.5747,64.5747,24306.0
2018-04-13 11:30:00,78.19,78.2,78.09,78.12,43403.0,64.5747,64.583,64.4922,64.5169,43403.0
2018-04-13 11:35:00,78.12,78.18,78.08,78.12,29934.0,64.5169,64.5665,64.4839,64.5169,29934.0
2018-04-13 11:40:00,78.12,78.16,78.1,78.16,36208.0,64.5169,64.55,64.5004,64.55,36208.0
2018-04-13 11:45:00,78.17,78.23,78.13,78.22,35538.0,64.5582,64.6078,64.5252,64.5995,35538.0
2018-04-13 11:50:00,78.22,78.23,78.11,78.12,26635.0,64.5995,64.6078,64.5087,64.5169,26635.0
2018-04-13 11:55:00,78.12,78.26,78.11,78.22,48852.0,64.5169,64.6326,64.5087,64.5995,48852.0
2018-04-13 12:00:00,78.22,78.3,78.21,78.24,44698.0,64.5995,64.6656,64.5913,64.616,44698.0
2018-04-13 12:05:00,78.24,78.25,78.17,78.18,41451.0,64.616,64.6243,64.5582,64.5665,41451.0
2018-04-13 12:10:00,78.18,78.2,78.17,78.18,36070.0,64.5665,64.583,64.5582,64.5665,36070.0
2018-04-13 12:15:00,78.17,78.2,78.16,78.17,35515.0,64.5582,64.583,64.55,64.5582,35515.0
2018-04-13 12:20:00,78.18,78.25,78.17,78.22,22246.0,64.5665,64.6243,64.5582,64.5995,22246.0
2018-04-13 12:25:00,78.22,78.25,78.12,78.23,36710.0,64.5995,64.6243,64.5169,64.6078,36710.0
2018-04-13 12:30:00,78.22,78.24,78.16,78.16,45311.0,64.5995,64.616,64.55,64.55,45311.0
2018-04-13 12:35:00,78.16,78.17,78.12,78.12,44082.0,64.55,64.5582,64.5169,64.5169,44082.0
2018-04-13 12:40:00,78.13,78.2,78.11,78.17,44467.0,64.5252,64.583,64.5087,64.5582,44467.0
2018-04-13 12:45:00,78.17,78.18,78.09,78.14,33951.0,64.5582,64.5665,64.4922,64.5335,33951.0
2018-04-13 12:50:00,78.14,78.17,78.12,78.14,37222.0,64.5335,64.5582,64.5169,64.5335,37222.0
2018-04-13 12:55:00,78.14,78.18,78.14,78.14,33564.0,64.5335,64.5665,64.5335,64.5335,33564.0
2018-04-13 13:00:00,78.14,78.23,78.14,78.23,36917.0,64.5335,64.6078,64.5335,64.6078,36917.0
2018-04-13 13:05:00,78.23,78.24,78.2,78.21,32781.0,64.6078,64.616,64.583,64.5913,32781.0
2018-04-13 13:10:00,78.22,78.25,78.19,78.25,27194.0,64.5995,64.6243,64.5747,64.6243,27194.0
2018-04-13 13:15:00,78.25,78.31,78.21,78.21,44904.0,64.6243,64.6738,64.5913,64.5913,44904.0
2018-04-13 13:20:00,78.21,78.28,78.2,78.26,40127.0,64.5913,64.6491,64.583,64.6326,40127.0
2018-04-13 13:25:00,78.27,78.28,78.25,78.26,30005.0,64.6408,64.6491,64.6243,64.6326,30005.0
2018-04-13 13:30:00,78.26,78.26,78.2,78.24,65170.0,64.6326,64.6326,64.583,64.616,65170.0
2018-04-13 13:35:00,78.23,78.25,78.19,78.22,24555.0,64.6078,64.6243,64.5747,64.5995,24555.0
2018-04-13 13:40:00,78.22,78.28,78.21,78.28,25813.0,64.5995,64.6491,64.5913,64.6491,25813.0
2018-04-13 13:45:00,78.28,78.31,78.26,78.3,38084.0,64.6491,64.6738,64.6326,64.6656,38084.0
2018-04-13 13:50:00,78.3,78.34,78.29,78.33,40912.0,64.6656,64.6986,64.6573,64.6904,40912.0
2018-04-13 13:55:00,78.32,78.32,78.25,78.27,24919.0,64.6821,64.6821,64.6243,64.6408,24919.0
2018-04-13 14:00:00,78.26,78.27,78.24,78.24,17478.0,64.6326,64.6408,64.616,64.616,17478.0
2018-04-13 14:05:00,78.25,78.26,78.22,78.23,47391.0,64.6243,64.6326,64.5995,64.6078,47391.0
2018-04-13 14:10:00,78.23,78.27,78.21,78.26,40583.0,64.6078,64.6408,64.5913,64.6326,40583.0
2018-04-13 14:15:00,78.26,78.28,78.23,78.27,67740.0,64.6326,64.6491,64.6078,64.6408,67740.0
2018-04-13 14:20:00,78.28,78.28,78.24,78.24,48907.0,64.6491,64.6491,64.616,64.616,48907.0
2018-04-13 14:25:00,78.25,78.31,78.23,78.27,47902.0,64.6243,64.6738,64.6078,64.6408,47902.0
2018-04-13 14:30:00,78.26,78.36,78.24,78.33,51234.0,64.6326,64.7151,64.616,64.6904,51234.0
2018-04-13 14:35:00,78.32,78.35,78.24,78.27,42776.0,64.6821,64.7069,64.616,64.6408,42776.0
2018-04-13 14:40:00,78.26,78.33,78.25,78.31,35333.0,64.6326,64.6904,64.6243,64.6738,35333.0
2018-04-13 14:45:00,78.3,78.34,78.26,78.26,52348.0,64.6656,64.6986,64.6326,64.6326,52348.0
2018-04-13 14:50:00,78.26,78.33,78.24,78.32,54237.0,64.6326,64.6904,64.616,64.6821,54237.0
2018-04-13 14:55:00,78.31,78.31,78.26,78.3,45376.0,64.6738,64.6738,64.6326,64.6656,45376.0
2018-04-13 15:00:00,78.29,78.3,78.2,78.24,107756.0,64.6573,64.6656,64.583,64.616,107756.0
2018-04-13 15:05:00,78.24,78.27,78.22,78.24,69660.0,64.616,64.6408,64.5995,64.616,69660.0
2018-04-13 15:10:00,78.23,78.29,78.22,78.28,50545.0,64.6078,64.6573,64.5995,64.6491,50545.0
2018-04-13 15:15:00,78.28,78.28,78.16,78.18,111559.0,64.6491,64.6491,64.55,64.5665,111559.0
2018-04-13 15:20:00,78.18,78.27,78.18,78.22,94286.0,64.5665,64.6408,64.5665,64.5995,94286.0
2018-04-13 15:25:00,78.22,78.25,78.18,78.23,69220.0,64.5995,64.6243,64.5665,64.6078,69220.0
2018-04-13 15:30:00,78.22,78.24,78.15,78.2,137759.0,64.5995,64.616,64.5417,64.583,137759.0
2018-04-13 15:35:00,78.19,78.22,78.18,78.22,69100.0,64.5747,64.5995,64.5665,64.5995,69100.0
2018-04-13 15:40:00,78.22,78.31,78.22,78.28,109189.0,64.5995,64.6738,64.5995,64.6491,109189.0
2018-04-13 15:45:00,78.27,78.3,78.25,78.26,150029.0,64.6408,64.6656,64.6243,64.6326,150029.0
2018-04-13 15:50:00,78.27,78.4,78.27,78.36,127327.0,64.6408,64.7482,64.6408,64.7151,127327.0
2018-04-13 15:55:00,78.36,78.44,78.31,78.37,284026.0,64.7151,64.7812,64.6738,64.7234,284026.0
2018-04-16 09:30:00,78.56,78.69,78.3,78.39,268233.0,64.8803,64.9877,64.6656,64.7399,268233.0
2018-04-16 09:35:00,78.4,78.4,78.04,78.06,135969.0,64.7482,64.7482,64.4509,64.4674,135969.0
2018-04-16 09:40:00,78.07,78.35,78.07,78.3,117953.0,64.4756,64.7069,64.4756,64.6656,117953.0
2018-04-16 09:45:00,78.31,78.48,78.27,78.47,90943.0,64.6738,64.8142,64.6408,64.806,90943.0
2018-04-16 09:50:00,78.47,78.52,78.42,78.48,108906.0,64.806,64.8473,64.7647,64.8142,108906.0
2018-04-16 09:55:00,78.49,78.57,78.48,78.53,63830.0,64.8225,64.8886,64.8142,64.8555,63830.0
2018-04-16 10:00:00,78.53,78.59,78.51,78.54,62921.0,64.8555,64.9051,64.839,64.8638,62921.0
2018-04-16 10:05:00,78.53,78.62,78.51,78.57,53989.0,64.8555,64.9299,64.839,64.8886,53989.0
2018-04-16 10:10:00,78.57,78.61,78.53,78.56,45416.0,64.8886,64.9216,64.8555,64.8803,45416.0
2018-04-16 10:15:00,78.56,78.62,78.52,78.52,58331.0,64.8803,64.9299,64.8473,64.8473,58331.0
2018-04-16 10:20:00,78.52,78.54,78.46,78.5,53667.0,64.8473,64.8638,64.7977,64.8308,53667.0
2018-04-16 10:25:00,78.49,78.56,78.42,78.52,62074.0,64.8225,64.8803,64.7647,64.8473,62074.0
2018-04-16 10:30:00,78.53,78.62,78.5,78.59,53216.0,64.8555,64.9299,64.8308,64.9051,53216.0
2018-04-16 10:35:00,78.59,78.61,78.52,78.52,45872.0,64.9051,64.9216,64.8473,64.8473,45872.0
2018-04-16 10:40:00,78.52,78.57,78.5,78.5,76454.0,64.8473,64.8886,64.8308,64.8308,76454.0
2018-04-16 10:45:00,78.51,78.7,78.49,78.69,80752.0,64.839,64.9959,64.8225,64.9877,80752.0
2018-04-16 10:50:00,78.69,78.74,78.62,78.71,72717.0,64.9877,65.029,64.9299,65.0042,72717.0
2018-04-16 10:55:00,78.71,78.75,78.67,78.73,45709.0,65.0042,65.0372,64.9712,65.0207,45709.0
2018-04-16 11:00:00,78.73,78.78,78.67,78.77,58401.0,65.0207,65.062,64.9712,65.0537,58401.0
2018-04-16 11:05:00,78.78,78.78,78.69,78.71,51593.0,65.062,65.062,64.9877,65.0042,51593.0
2018-04-16 11:10:00,78.7,78.81,78.7,78.8,44917.0,64.9959,65.0868,64.9959,65.0785,44917.0
2018-04-16 11:15:00,78.8,78.82,78.7,78.71,73277.0,65.0785,65.095,64.9959,65.0042,73277.0
2018-04-16 11:20:00,78.7,78.76,78.69,78.76,44714.0,64.9959,65.0455,64.9877,65.0455,44714.0
2018-04-16 11:25:00,78.76,78.78,78.7,78.73,83481.0,65.0455,65.062,64.9959,65.0207,83481.0
2018-04-16 11:30:00,78.73,78.78,78.7,78.7,66189.0,65.0207,65.062,64.9959,64.9959,66189.0
2018-04-16 11:35:00,78.71,78.73,78.65,78.67,45122.0,65.0042,65.0207,64.9546,64.9712,45122.0
2018-04-16 11:40:00,78.67,78.7,78.63,78.63,44948.0,64.9712,64.9959,64.9381,64.9381,44948.0
2018-04-16 11:45:00,78.63,78.68,78.6,78.6,43712.0,64.9381,64.9794,64.9134,64.9134,43712.0
2018-04-16 11:50:00,78.61,78.63,78.53,78.55,45124.0,64.9216,64.9381,64.8555,64.8721,45124.0
2018-04-16 11:55:00,78.55,78.61,78.5,78.58,68561.0,64.8721,64.9216,64.8308,64.8968,68561.0
2018-04-16 12:00:00,78.58,78.61,78.54,78.58,77726.0,64.8968,64.9216,64.8638,64.8968,77726.0
2018-04-16 12:05:00,78.57,78.58,78.5,78.5,43998.0,64.8886,64.8968,64.8308,64.8308,43998.0
2018-04-16 12:10:00,78.5,78.59,78.49,78.54,61994.0,64.8308,64.9051,64.8225,64.8638,61994.0
2018-04-16 12:15:00,78.55,78.55,78.47,78.5,38371.0,64.8721,64.8721,64.806,64.8308,38371.0
2018-04-16 12:20:00,78.49,78.51,78.48,78.48,35704.0,64.8225,64.839,64.8142,64.8142,35704.0
2018-04-16 12:25:00,78.48,78.53,78.44,78.44,69056.0,64.8142,64.8555,64.7812,64.7812,69056.0
2018-04-16 12:30:00,78.45,78.47,78.42,78.46,39324.0,64.7895,64.806,64.7647,64.7977,39324.0
2018-04-16 12:35:00,78.45,78.46,78.4,78.42,30760.0,64.7895,64.7977,64.7482,64.7647,30760.0
2018-04-16 12:40:00,78.41,78.46,78.4,78.44,24116.0,64.7564,64.7977,64.7482,64.7812,24116.0
2018-04-16 12:45:00,78.44,78.55,78.4,78.54,47714.0,64.7812,64.8721,64.7482,64.8638,47714.0
2018-04-16 12:50:00,78.55,78.61,78.53,78.6,46159.0,64.8721,64.9216,64.8555,64.9134,46159.0
2018-04-16 12:55:00,78.6,78.6,78.56,78.58,32200.0,64.9134,64.9134,64.8803,64.8968,32200.0
2018-04-16 13:00:00,78.59,78.7,78.58,78.7,46061.0,64.9051,64.9959,64.8968,64.9959,46061.0
2018-04-16 13:05:00,78.7,78.79,78.67,78.76,82639.0,64.9959,65.0703,64.9712,65.0455,82639.0
2018-04-16 13:10:00,78.77,78.79,78.69,78.72,47006.0,65.0537,65.0703,64.9877,65.0125,47006.0
2018-04-16 13:15:00,78.73,78.76,78.72,78.75,35198.0,65.0207,65.0455,65.0125,65.0372,35198.0
2018-04-16 13:20:00,78.76,78.81,78.75,78.79,37225.0,65.0455,65.0868,65.0372,65.0703,37225.0
2018-04-16 13:25:00,78.79,78.81,78.76,78.8,31635.0,65.0703,65.0868,65.0455,65.0785,31635.0
2018-04-16 13:30:00,78.79,78.82,78.74,78.78,38082.0,65.0703,65.095,65.029,65.062,38082.0
2018-04-16 13:35:00,78.78,78.83,78.77,78.81,33811.0,65.062,65.1033,65.0537,65.0868,33811.0
2018-04-16 13:40:00,78.79,78.8,78.76,78.77,39714.0,65.0703,65.0785,65.0455,65.0537,39714.0
2018-04-16 13:45:00,78.78,78.81,78.77,78.78,66520.0,65.062,65.0868,65.0537,65.062,66520.0
2018-04-16 13:50:00,78.77,78.79,78.7,78.75,57855.0,65.0537,65.0703,64.9959,65.0372,57855.0
2018-04-16 13:55:00,78.76,78.78,78.75,78.78,19105.0,65.0455,65.062,65.0372,65.062,19105.0
2018-04-16 14:00:00,78.78,78.82,78.76,78.76,55525.0,65.062,65.095,65.0455,65.0455,55525.0
2018-04-16 14:05:00,78.76,78.77,78.7,78.74,35181.0,65.0455,65.0537,64.9959,65.029,35181.0
2018-04-16 14:10:00,78.74,78.81,78.74,78.8,74747.0,65.029,65.0868,65.029,65.0785,74747.0
2018-04-16 14:15:00,78.81,78.86,78.78,78.8,63260.0,65.0868,65.1281,65.062,65.0785,63260.0
2018-04-16 14:20:00,78.8,78.81,78.75,78.8,47039.0,65.0785,65.0868,65.0372,65.0785,47039.0
2018-04-16 14:25:00,78.79,78.79,78.71,78.76,48004.0,65.0703,65.0703,65.0042,65.0455,48004.0
2018-04-16 14:30:00,78.75,78.79,78.73,78.76,60734.0,65.0372,65.0703,65.0207,65.0455,60734.0
2018-04-16 14:35:00,78.76,78.81,78.74,78.75,51015.0,65.0455,65.0868,65.029,65.0372,51015.0
2018-04-16 14:40:00,78.75,78.76,78.71,78.71,46093.0,65.0372,65.0455,65.0042,65.0042,46093.0
2018-04-16 14:45:00,78.71,78.74,78.69,78.72,35060.0,65.0042,65.029,64.9877,65.0125,35060.0
2018-04-16 14:50:00,78.73,78.78,78.68,78.7,87714.0,65.0207,65.062,64.9794,64.9959,87714.0
2018-04-16 14:55:00,78.7,78.76,78.68,78.68,93389.0,64.9959,65.0455,64.9794,64.9794,93389.0
2018-04-16 15:00:00,78.68,78.69,78.65,78.69,57020.0,64.9794,64.9877,64.9546,64.9877,57020.0
2018-04-16 15:05:00,78.69,78.71,78.67,78.69,33251.0,64.9877,65.0042,64.9712,64.9877,33251.0
2018-04-16 15:10:00,78.69,78.7,78.65,78.69,51613.0,64.9877,64.9959,64.9546,64.9877,51613.0
2018-04-16 15:15:00,78.7,78.7,78.59,78.62,61625.0,64.9959,64.9959,64.9051,64.9299,61625.0
2018-04-16 15:20:00,78.62,78.63,78.55,78.6,72743.0,64.9299,64.9381,64.8721,64.9134,72743.0
2018-04-16 15:25:00,78.6,78.67,78.59,78.63,51265.0,64.9134,64.9712,64.9051,64.9381,51265.0
2018-04-16 15:30:00,78.64,78.66,78.6,78.63,52834.0,64.9464,64.9629,64.9134,64.9381,52834.0
2018-04-16 15:35:00,78.62,78.66,78.61,78.64,49761.0,64.9299,64.9629,64.9216,64.9464,49761.0
2018-04-16 15:40:00,78.64,78.7,78.61,78.68,95390.0,64.9464,64.9959,64.9216,64.9794,95390.0
2018-04-16 15:45:00,78.68,78.68,78.59,78.6,93250.0,64.9794,64.9794,64.9051,64.9134,93250.0
2018-04-16 15:50:00,78.61,78.66,78.58,78.58,101114.0,64.9216,64.9629,64.8968,64.8968,101114.0
2018-04-16 15:55:00,78.59,78.69,78.58,78.63,244038.0,64.9051,64.9877,64.8968,64.9381,244038.0
2018-04-17 09:30:00,78.93,78.94,78.56,78.58,271793.0,65.1859,65.1941,64.8803,64.8968,271793.0
2018-04-17 09:35:00,78.58,78.68,78.45,78.56,136647.0,64.8968,64.9794,64.7895,64.8803,136647.0
2018-04-17 09:40:00,78.57,78.82,78.57,78.72,139069.0,64.8886,65.095,64.8886,65.0125,139069.0
2018-04-17 09:45:00,78.72,78.77,78.63,78.65,82305.0,65.0125,65.0537,64.9381,64.9546,82305.0
2018-04-17 09:50:00,78.66,78.73,78.63,78.65,65036.0,64.9629,65.0207,64.9381,64.9546,65036.0
2018-04-17 09:55:00,78.66,78.66,78.57,78.62,49413.0,64.9629,64.9629,64.8886,64.9299,49413.0
2018-04-17 10:00:00,78.62,78.65,78.53,78.55,69792.0,64.9299,64.9546,64.8555,64.8721,69792.0
2018-04-17 10:05:00,78.55,78.59,78.51,78.52,61011.0,64.8721,64.9051,64.839,64.8473,61011.0
2018-04-17 10:10:00,78.53,78.63,78.53,78.55,77524.0,64.8555,64.9381,64.8555,64.8721,77524.0
2018-04-17 10:15:00,78.55,78.6,78.51,78.58,88605.0,64.8721,64.9134,64.839,64.8968,88605.0
2018-04-17 10:20:00,78.58,78.6,78.54,78.57,50474.0,64.8968,64.9134,64.8638,64.8886,50474.0
2018-04-17 10:25:00,78.58,78.61,78.55,78.56,66501.0,64.8968,64.9216,64.8721,64.8803,66501.0
2018-04-17 10:30:00,78.57,78.6,78.51,78.59,33578.0,64.8886,64.9134,64.839,64.9051,33578.0
2018-04-17 10:35:00,78.6,78.62,78.55,78.6,51711.0,64.9134,64.9299,64.8721,64.9134,51711.0
2018-04-17 10:40:00,78.6,78.65,78.56,78.61,83355.0,64.9134,64.9546,64.8803,64.9216,83355.0
2018-04-17 10:45:00,78.62,78.68,78.61,78.67,89094.0,64.9299,64.9794,64.9216,64.9712,89094.0
2018-04-17 10:50:00,78.67,78.68,78.59,78.59,60511.0,64.9712,64.9794,64.9051,64.9051,60511.0
2018-04-17 10:55:00,78.59,78.66,78.55,78.65,93707.0,64.9051,64.9629,64.8721,64.9546,93707.0
2018-04-17 11:00:00,78.66,78.66,78.61,78.64,45616.0,64.9629,64.9629,64.9216,64.9464,45616.0
2018-04-17 11:05:00,78.64,78.73,78.61,78.72,60169.0,64.9464,65.0207,64.9216,65.0125,60169.0
2018-04-17 11:10:00,78.72,78.72,78.63,78.66,45002.0,65.0125,65.0125,64.9381,64.9629,45002.0
2018-04-17 11:15:00,78.66,78.67,78.52,78.52,62910.0,64.9629,64.9712,64.8473,64.8473,62910.0
2018-04-17 11:20:00,78.53,78.53,78.49,78.52,75040.0,64.8555,64.8555,64.8225,64.8473,75040.0
2018-04-17 11:25:00,78.52,78.57,78.48,78.49,78351.0,64.8473,64.8886,64.8142,64.8225,78351.0
2018-04-17 11:30:00,78.5,78.5,78.38,78.46,74724.0,64.8308,64.8308,64.7317,64.7977,74724.0
2018-04-17 11:35:00,78.45,78.46,78.28,78.29,102571.0,64.7895,64.7977,64.6491,64.6573,102571.0
2018-04-17 11:40:00,78.29,78.4,78.28,78.32,72209.0,64.6573,64.7482,64.6491,64.6821,72209.0
2018-04-17 11:45:00,78.32,78.33,78.26,78.3,63678.0,64.6821,64.6904,64.6326,64.6656,63678.0
2018-04-17 11:50:00,78.29,78.29,78.18,78.21,71412.0,64.6573,64.6573,64.5665,64.5913,71412.0
2018-04-17 11:55:00,78.21,78.22,78.15,78.2,82356.0,64.5913,64.5995,64.5417,64.583,82356.0
2018-04-17 12:00:00,78.21,78.21,78.12,78.17,85790.0,64.5913,64.5913,64.5169,64.5582,85790.0
2018-04-17 12:05:00,78.16,78.23,78.14,78.15,57371.0,64.55,64.6078,64.5335,64.5417,57371.0
2018-04-17 12:10:00,78.15,78.19,78.12,78.13,34743.0,64.5417,64.5747,64.5169,64.5252,34743.0
2018-04-17 12:15:00,78.12,78.21,78.09,78.2,71601.0,64.5169,64.5913,64.4922,64.583,71601.0
2018-04-17 12:20:00,78.2,78.2,78.13,78.14,45961.0,64.583,64.583,64.5252,64.5335,45961.0
2018-04-17 12:25:00,78.14,78.18,78.12,78.16,52818.0,64.5335,64.5665,64.5169,64.55,52818.0
2018-04-17 12:30:00,78.16,78.2,78.16,78.2,42453.0,64.55,64.583,64.55,64.583,42453.0
2018-04-17 12:35:00,78.2,78.2,78.12,78.13,47790.0,64.583,64.583,64.5169,64.5252,47790.0
2018-04-17 12:40:00,78.13,78.16,78.12,78.14,38485.0,64.5252,64.55,64.5169,64.5335,38485.0
2018-04-17 12:45:00,78.14,78.24,78.13,78.2,63366.0,64.5335,64.616,64.5252,64.583,63366.0
2018-04-17 12:50:00,78.2,78.21,78.19,78.2,26385.0,64.583,64.5913,64.5747,64.583,26385.0
2018-04-17 12:55:00,78.2,78.23,78.19,78.22,33605.0,64.583,64.6078,64.5747,64.5995,33605.0
2018-04-17 13:00:00,78.22,78.28,78.21,78.25,29339.0,64.5995,64.6491,64.5913,64.6243,29339.0
2018-04-17 13:05:00,78.25,78.27,78.23,78.25,41163.0,64.6243,64.6408,64.6078,64.6243,41163.0
2018-04-17 13:10:00,78.25,78.31,78.23,78.31,37516.0,64.6243,64.6738,64.6078,64.6738,37516.0
2018-04-17 13:15:00,78.31,78.31,78.23,78.25,48870.0,64.6738,64.6738,64.6078,64.6243,48870.0
2018-04-17 13:20:00,78.26,78.28,78.23,78.24,36826.0,64.6326,64.6491,64.6078,64.616,36826.0
2018-04-17 13:25:00,78.24,78.25,78.23,78.25,36011.0,64.616,64.6243,64.6078,64.6243,36011.0
2018-04-17 13:30:00,78.25,78.26,78.23,78.24,102364.0,64.6243,64.6326,64.6078,64.616,102364.0
2018-04-17 13:35:00,78.24,78.26,78.23,78.25,54385.0,64.616,64.6326,64.6078,64.6243,54385.0
2018-04-17 13:40:00,78.25,78.26,78.23,78.23,55596.0,64.6243,64.6326,64.6078,64.6078,55596.0
2018-04-17 13:45:00,78.24,78.26,78.22,78.23,41607.0,64.616,64.6326,64.5995,64.6078,41607.0
2018-04-17 13:50:00,78.23,78.25,78.19,78.25,37954.0,64.6078,64.6243,64.5747,64.6243,37954.0
2018-04-17 13:55:00,78.25,78.31,78.23,78.3,96030.0,64.6243,64.6738,64.6078,64.6656,96030.0
2018-04-17 14:00:00,78.3,78.4,78.28,78.33,48534.0,64.6656,64.7482,64.6491,64.6904,48534.0
2018-04-17 14:05:00,78.33,78.4,78.32,78.39,34735.0,64.6904,64.7482,64.6821,64.7399,34735.0
2018-04-17 14:10:00,78.38,78.39,78.33,78.37,31400.0,64.7317,64.7399,64.6904,64.7234,31400.0
2018-04-17 14:15:00,78.37,78.39,78.36,78.38,25365.0,64.7234,64.7399,64.7151,64.7317,25365.0
2018-04-17 14:20:00,78.38,78.38,78.29,78.31,52586.0,64.7317,64.7317,64.6573,64.6738,52586.0
2018-04-17 14:25:00,78.31,78.38,78.29,78.36,28927.0,64.6738,64.7317,64.6573,64.7151,28927.0
2018-04-17 14:30:00,78.37,78.39,78.33,78.33,50969.0,64.7234,64.7399,64.6904,64.6904,50969.0
2018-04-17 14:35:00,78.34,78.39,78.33,78.38,32318.0,64.6986,64.7399,64.6904,64.7317,32318.0
2018-04-17 14:40:00,78.39,78.4,78.36,78.39,40539.0,64.7399,64.7482,64.7151,64.7399,40539.0
2018-04-17 14:45:00,78.4,78.41,78.31,78.33,53409.0,64.7482,64.7564,64.6738,64.6904,53409.0
2018-04-17 14:50:00,78.33,78.37,78.32,78.34,36213.0,64.6904,64.7234,64.6821,64.6986,36213.0
2018-04-17 14:55:00,78.34,78.38,78.33,78.35,37914.0,64.6986,64.7317,64.6904,64.7069,37914.0
2018-04-17 15:00:00,78.36,78.36,78.28,78.33,68763.0,64.7151,64.7151,64.6491,64.6904,68763.0
2018-04-17 15:05:00,78.33,78.42,78.33,78.39,47188.0,64.6904,64.7647,64.6904,64.7399,47188.0
2018-04-17 15:10:00,78.39,78.41,78.34,78.41,86167.0,64.7399,64.7564,64.6986,64.7564,86167.0
2018-04-17 15:15:00,78.41,78.51,78.41,78.49,64594.0,64.7564,64.839,64.7564,64.8225,64594.0
2018-04-17 15:20:00,78.48,78.53,78.46,78.48,73282.0,64.8142,64.8555,64.7977,64.8142,73282.0
2018-04-17 15:25:00,78.48,78.49,78.42,78.44,42233.0,64.8142,64.8225,64.7647,64.7812,42233.0
2018-04-17 15:30:00,78.44,78.45,78.39,78.4,58215.0,64.7812,64.7895,64.7399,64.7482,58215.0
2018-04-17 15:35:00,78.41,78.44,78.36,78.38,65268.0,64.7564,64.7812,64.7151,64.7317,65268.0
2018-04-17 15:40:00,78.37,78.4,78.35,78.38,72961.0,64.7234,64.7482,64.7069,64.7317,72961.0
2018-04-17 15:45:00,78.38,78.41,78.36,78.4,101305.0,64.7317,64.7564,64.7151,64.7482,101305.0
2018-04-17 15:50:00,78.41,78.46,78.35,78.42,173627.0,64.7564,64.7977,64.7069,64.7647,173627.0
2018-04-17 15:55:00,78.42,78.47,78.4,78.42,265379.0,64.7647,64.806,64.7482,64.7647,265379.0
2018-04-18 09:30:00,78.58,78.68,78.42,78.57,261213.0,64.8968,64.9794,64.7647,64.8886,261213.0
2018-04-18 09:35:00,78.56,78.66,78.4,78.53,117753.0,64.8803,64.9629,64.7482,64.8555,117753.0
2018-04-18 09:40:00,78.53,78.61,78.48,78.53,108851.0,64.8555,64.9216,64.8142,64.8555,108851.0
2018-04-18 09:45:00,78.53,78.58,78.46,78.55,76455.0,64.8555,64.8968,64.7977,64.8721,76455.0
2018-04-18 09:50:00,78.56,78.56,78.43,78.44,103142.0,64.8803,64.8803,64.773,64.7812,103142.0
2018-04-18 09:55:00,78.44,78.47,78.4,78.42,93605.0,64.7812,64.806,64.7482,64.7647,93605.0
2018-04-18 10:00:00,78.42,78.5,78.36,78.43,96269.0,64.7647,64.8308,64.7151,64.773,96269.0
2018-04-18 10:05:00,78.42,78.5,78.38,78.4,79388.0,64.7647,64.8308,64.7317,64.7482,79388.0
2018-04-18 10:10:00,78.39,78.44,78.33,78.33,73060.0,64.7399,64.7812,64.6904,64.6904,73060.0
2018-04-18 10:15:00,78.34,78.37,78.3,78.32,57794.0,64.6986,64.7234,64.6656,64.6821,57794.0
2018-04-18 10:20:00,78.33,78.37,78.26,78.37,84048.0,64.6904,64.7234,64.6326,64.7234,84048.0
2018-04-18 10:25:00,78.36,78.41,78.33,78.36,64970.0,64.7151,64.7564,64.6904,64.7151,64970.0
2018-04-18 10:30:00,78.36,78.38,78.32,78.36,72759.0,64.7151,64.7317,64.6821,64.7151,72759.0
2018-04-18 10:35:00,78.36,78.4,78.3,78.34,74177.0,64.7151,64.7482,64.6656,64.6986,74177.0
2018-04-18 10:40:00,78.34,78.41,78.29,78.38,72515.0,64.6986,64.7564,64.6573,64.7317,72515.0
2018-04-18 10:45:00,78.39,78.41,78.34,78.37,44415.0,64.7399,64.7564,64.6986,64.7234,44415.0
2018-04-18 10:50:00,78.38,78.39,78.3,78.37,59904.0,64.7317,64.7399,64.6656,64.7234,59904.0
2018-04-18 10:55:00,78.36,78.36,78.3,78.33,61043.0,64.7151,64.7151,64.6656,64.6904,61043.0
2018-04-18 11:00:00,78.32,78.37,78.3,78.34,48557.0,64.6821,64.7234,64.6656,64.6986,48557.0
2018-04-18 11:05:00,78.34,78.35,78.31,78.33,74437.0,64.6986,64.7069,64.6738,64.6904,74437.0
2018-04-18 11:10:00,78.33,78.39,78.33,78.38,60114.0,64.6904,64.7399,64.6904,64.7317,60114.0
2018-04-18 11:15:00,78.38,78.41,78.37,78.38,56290.0,64.7317,64.7564,64.7234,64.7317,56290.0
2018-04-18 11:20:00,78.38,78.43,78.37,78.4,42947.0,64.7317,64.773,64.7234,64.7482,42947.0
2018-04-18 11:25:00,78.41,78.45,78.39,78.4,74908.0,64.7564,64.7895,64.7399,64.7482,74908.0
2018-04-18 11:30:00,78.41,78.45,78.34,78.36,46337.0,64.7564,64.7895,64.6986,64.7151,46337.0
2018-04-18 11:35:00,78.35,78.38,78.33,78.36,68685.0,64.7069,64.7317,64.6904,64.7151,68685.0
2018-04-18 11:40:00,78.37,78.4,78.36,78.36,45291.0,64.7234,64.7482,64.7151,64.7151,45291.0
2018-04-18 11:45:00,78.36,78.44,78.35,78.41,53903.0,64.7151,64.7812,64.7069,64.7564,53903.0
2018-04-18 11:50:00,78.42,78.42,78.33,78.37,74309.0,64.7647,64.7647,64.6904,64.7234,74309.0
2018-04-18 11:55:00,78.37,78.4,78.35,78.37,69854.0,64.7234,64.7482,64.7069,64.7234,69854.0
2018-04-18 12:00:00,78.37,78.39,78.3,78.33,146950.0,64.7234,64.7399,64.6656,64.6904,146950.0
2018-04-18 12:05:00,78.33,78.33,78.26,78.27,66964.0,64.6904,64.6904,64.6326,64.6408,66964.0
2018-04-18 12:10:00,78.27,78.27,78.24,78.24,44793.0,64.6408,64.6408,64.616,64.616,44793.0
2018-04-18 12:15:00,78.24,78.25,78.19,78.22,84304.0,64.616,64.6243,64.5747,64.5995,84304.0
2018-04-18 12:20:00,78.21,78.21,78.15,78.16,59594.0,64.5913,64.5913,64.5417,64.55,59594.0
2018-04-18 12:25:00,78.17,78.22,78.13,78.21,54754.0,64.5582,64.5995,64.5252,64.5913,54754.0
2018-04-18 12:30:00,78.21,78.22,78.15,78.15,48350.0,64.5913,64.5995,64.5417,64.5417,48350.0
2018-04-18 12:35:00,78.14,78.21,78.14,78.2,39868.0,64.5335,64.5913,64.5335,64.583,39868.0
2018-04-18 12:40:00,78.2,78.21,78.18,78.19,28866.0,64.583,64.5913,64.5665,64.5747,28866.0
2018-04-18 12:45:00,78.19,78.19,78.13,78.16,51852.0,64.5747,64.5747,64.5252,64.55,51852.0
2018-04-18 12:50:00,78.17,78.19,78.16,78.17,40398.0,64.5582,64.5747,64.55,64.5582,40398.0
2018-04-18 12:55:00,78.17,78.2,78.16,78.16,42294.0,64.5582,64.583,64.55,64.55,42294.0
2018-04-18 13:00:00,78.17,78.19,78.15,78.18,30800.0,64.5582,64.5747,64.5417,64.5665,30800.0
2018-04-18 13:05:00,78.18,78.2,78.15,78.16,39292.0,64.5665,64.583,64.5417,64.55,39292.0
2018-04-18 13:10:00,78.17,78.21,78.15,78.19,41991.0,64.5582,64.5913,64.5417,64.5747,41991.0
2018-04-18 13:15:00,78.19,78.21,78.17,78.2,33936.0,64.5747,64.5913,64.5582,64.583,33936.0
2018-04-18 13:20:00,78.2,78.2,78.17,78.17,35631.0,64.583,64.583,64.5582,64.5582,35631.0
2018-04-18 13:25:00,78.17,78.18,78.13,78.14,54960.0,64.5582,64.5665,64.5252,64.5335,54960.0
2018-04-18 13:30:00,78.14,78.17,78.12,78.15,56675.0,64.5335,64.5582,64.5169,64.5417,56675.0
2018-04-18 13:35:00,78.15,78.17,78.14,78.16,37247.0,64.5417,64.5582,64.5335,64.55,37247.0
2018-04-18 13:40:00,78.15,78.16,78.12,78.13,44258.0,64.5417,64.55,64.5169,64.5252,44258.0
2018-04-18 13:45:00,78.13,78.13,78.08,78.09,71539.0,64.5252,64.5252,64.4839,64.4922,71539.0
2018-04-18 13:50:00,78.09,78.13,78.09,78.1,34978.0,64.4922,64.5252,64.4922,64.5004,34978.0
2018-04-18 13:55:00,78.1,78.14,78.08,78.08,92841.0,64.5004,64.5335,64.4839,64.4839,92841.0
2018-04-18 14:00:00,78.08,78.1,78.03,78.06,63271.0,64.4839,64.5004,64.4426,64.4674,63271.0
2018-04-18 14:05:00,78.06,78.11,78.02,78.1,56241.0,64.4674,64.5087,64.4343,64.5004,56241.0
2018-04-18 14:10:00,78.11,78.14,78.1,78.13,46900.0,64.5087,64.5335,64.5004,64.5252,46900.0
2018-04-18 14:15:00,78.13,78.18,78.12,78.16,41002.0,64.5252,64.5665,64.5169,64.55,41002.0
2018-04-18 14:20:00,78.16,78.21,78.15,78.17,93589.0,64.55,64.5913,64.5417,64.5582,93589.0
2018-04-18 14:25:00,78.17,78.18,78.14,78.16,36681.0,64.5582,64.5665,64.5335,64.55,36681.0
2018-04-18 14:30:00,78.16,78.2,78.15,78.16,48658.0,64.55,64.583,64.5417,64.55,48658.0
2018-04-18 14:35:00,78.16,78.19,78.14,78.15,45358.0,64.55,64.5747,64.5335,64.5417,45358.0
2018-04-18 14:40:00,78.15,78.17,78.13,78.16,49825.0,64.5417,64.5582,64.5252,64.55,49825.0
2018-04-18 14:45:00,78.17,78.2,78.16,78.19,35557.0,64.5582,64.583,64.55,64.5747,35557.0
2018-04-18 14:50:00,78.19,78.21,78.13,78.14,70376.0,64.5747,64.5913,64.5252,64.5335,70376.0
2018-04-18 14:55:00,78.14,78.17,78.1,78.12,51761.0,64.5335,64.5582,64.5004,64.5169,51761.0
2018-04-18 15:00:00,78.12,78.15,78.09,78.14,91861.0,64.5169,64.5417,64.4922,64.5335,91861.0
2018-04-18 15:05:00,78.15,78.17,78.13,78.15,52542.0,64.5417,64.5582,64.5252,64.5417,52542.0
2018-04-18 15:10:00,78.15,78.18,78.14,78.15,45097.0,64.5417,64.5665,64.5335,64.5417,45097.0
2018-04-18 15:15:00,78.16,78.18,78.12,78.14,67565.0,64.55,64.5665,64.5169,64.5335,67565.0
2018-04-18 15:20:00,78.14,78.16,78.13,78.15,102554.0,64.5335,64.55,64.5252,64.5417,102554.0
2018-04-18 15:25:00,78.15,78.15,78.1,78.11,108419.0,64.5417,64.5417,64.5004,64.5087,108419.0
2018-04-18 15:30:00,78.11,78.12,78.09,78.12,83452.0,64.5087,64.5169,64.4922,64.5169,83452.0
2018-04-18 15:35:00,78.12,78.19,78.11,78.17,107899.0,64.5169,64.5747,64.5087,64.5582,107899.0
2018-04-18 15:40:00,78.17,78.22,78.15,78.2,87780.0,64.5582,64.5995,64.5417,64.583,87780.0
2018-04-18 15:45:00,78.2,78.2,78.11,78.13,171615.0,64.583,64.583,64.5087,64.5252,171615.0
2018-04-18 15:50:00,78.12,78.18,78.11,78.15,157081.0,64.5169,64.5665,64.5087,64.5417,157081.0
2018-04-18 15:55:00,78.15,78.25,78.11,78.19,523393.0,64.5417,64.6243,64.5087,64.5747,523393.0
2018-04-19 09:30:00,75.39,75.6,74.59,75.12,1221852.0,62.8581,63.0332,62.1911,62.633,1221852.0
2018-04-19 09:35:00,75.13,75.13,74.66,74.76,498057.0,62.6413,62.6413,62.2494,62.3328,498057.0
2018-04-19 09:40:00,74.74,74.81,74.2,74.51,895516.0,62.3161,62.3745,61.8659,62.1244,895516.0
2018-04-19 09:45:00,74.53,74.74,74.29,74.67,520172.0,62.1411,62.3161,61.941,62.2578,520172.0
2018-04-19 09:50:00,74.66,75.0,74.56,74.99,401277.0,62.2494,62.5329,62.1661,62.5246,401277.0
2018-04-19 09:55:00,74.98,75.19,74.79,74.8,331268.0,62.5163,62.6913,62.3578,62.3662,331268.0
2018-04-19 10:00:00,74.81,75.16,74.81,75.03,415079.0,62.3745,62.6663,62.3745,62.5579,415079.0
2018-04-19 10:05:00,75.04,75.18,74.92,75.15,330315.0,62.5663,62.683,62.4662,62.658,330315.0
2018-04-19 10:10:00,75.15,75.15,74.95,75.01,186130.0,62.658,62.658,62.4912,62.5413,186130.0
2018-04-19 10:15:00,75.01,75.16,75.0,75.11,176135.0,62.5413,62.6663,62.5329,62.6246,176135.0
2018-04-19 10:20:00,75.11,75.34,75.07,75.2,248312.0,62.6246,62.8164,62.5913,62.6997,248312.0
2018-04-19 10:25:00,75.2,75.38,75.15,75.22,191695.0,62.6997,62.8498,62.658,62.7164,191695.0
2018-04-19 10:30:00,75.21,75.44,75.15,75.43,120858.0,62.708,62.8998,62.658,62.8915,120858.0
2018-04-19 10:35:00,75.42,75.49,75.31,75.32,193723.0,62.8831,62.9415,62.7914,62.7997,193723.0
2018-04-19 10:40:00,75.32,75.51,75.32,75.47,189913.0,62.7997,62.9582,62.7997,62.9248,189913.0
2018-04-19 10:45:00,75.46,75.47,75.4,75.41,211904.0,62.9165,62.9248,62.8664,62.8748,211904.0
2018-04-19 10:50:00,75.41,75.41,75.18,75.23,257842.0,62.8748,62.8748,62.683,62.7247,257842.0
2018-04-19 10:55:00,75.23,75.4,75.19,75.38,139871.0,62.7247,62.8664,62.6913,62.8498,139871.0
2018-04-19 11:00:00,75.39,75.59,75.28,75.5,215848.0,62.8581,63.0249,62.7664,62.9498,215848.0
2018-04-19 11:05:00,75.5,75.71,75.49,75.59,179184.0,62.9498,63.1249,62.9415,63.0249,179184.0
2018-04-19 11:10:00,75.6,75.64,75.52,75.61,116834.0,63.0332,63.0665,62.9665,63.0415,116834.0
2018-04-19 11:15:00,75.61,75.72,75.59,75.65,120009.0,63.0415,63.1332,63.0249,63.0749,120009.0
2018-04-19 11:20:00,75.65,75.69,75.56,75.67,134134.0,63.0749,63.1082,62.9998,63.0916,134134.0
2018-04-19 11:25:00,75.67,75.72,75.62,75.63,117099.0,63.0916,63.1332,63.0499,63.0582,117099.0
2018-04-19 11:30:00,75.63,75.63,75.34,75.36,156307.0,63.0582,63.0582,62.8164,62.8331,156307.0
2018-04-19 11:35:00,75.36,75.47,75.34,75.44,101509.0,62.8331,62.9248,62.8164,62.8998,101509.0
2018-04-19 11:40:00,75.44,75.49,75.35,75.38,216030.0,62.8998,62.9415,62.8248,62.8498,216030.0
2018-04-19 11:45:00,75.37,75.41,75.32,75.34,112589.0,62.8414,62.8748,62.7997,62.8164,112589.0
2018-04-19 11:50:00,75.34,75.37,75.19,75.21,181788.0,62.8164,62.8414,62.6913,62.708,181788.0
2018-04-19 11:55:00,75.22,75.33,75.17,75.26,184844.0,62.7164,62.8081,62.6747,62.7497,184844.0
2018-04-19 12:00:00,75.26,75.3,75.2,75.2,171280.0,62.7497,62.7831,62.6997,62.6997,171280.0
2018-04-19 12:05:00,75.2,75.33,75.14,75.31,170488.0,62.6997,62.8081,62.6497,62.7914,170488.0
2018-04-19 12:10:00,75.3,75.31,75.13,75.13,123967.0,62.7831,62.7914,62.6413,62.6413,123967.0
2018-04-19 12:15:00,75.12,75.19,75.07,75.08,179185.0,62.633,62.6913,62.5913,62.5996,179185.0
2018-04-19 12:20:00,75.08,75.3,74.9,74.98,318578.0,62.5996,62.7831,62.4496,62.5163,318578.0
2018-04-19 12:25:00,74.98,74.99,74.8,74.87,142947.0,62.5163,62.5246,62.3662,62.4245,142947.0
2018-04-19 12:30:00,74.87,74.9,74.77,74.89,192957.0,62.4245,62.4496,62.3412,62.4412,192957.0
2018-04-19 12:35:00,74.89,75.04,74.82,75.03,104497.0,62.4412,62.5663,62.3829,62.5579,104497.0
2018-04-19 12:40:00,75.03,75.12,74.91,75.1,93310.0,62.5579,62.633,62.4579,62.6163,93310.0
2018-04-19 12:45:00,75.11,75.11,75.01,75.07,113343.0,62.6246,62.6246,62.5413,62.5913,113343.0
2018-04-19 12:50:00,75.07,75.18,75.06,75.14,104694.0,62.5913,62.683,62.583,62.6497,104694.0
2018-04-19 12:55:00,75.14,75.14,75.06,75.07,71665.0,62.6497,62.6497,62.583,62.5913,71665.0
2018-04-19 13:00:00,75.07,75.07,74.8,74.9,108036.0,62.5913,62.5913,62.3662,62.4496,108036.0
2018-04-19 13:05:00,74.9,74.92,74.85,74.89,56371.0,62.4496,62.4662,62.4079,62.4412,56371.0
2018-04-19 13:10:00,74.89,74.97,74.86,74.88,56445.0,62.4412,62.5079,62.4162,62.4329,56445.0
2018-04-19 13:15:00,74.88,74.9,74.85,74.89,87472.0,62.4329,62.4496,62.4079,62.4412,87472.0
2018-04-19 13:20:00,74.89,74.9,74.83,74.84,62671.0,62.4412,62.4496,62.3912,62.3995,62671.0
2018-04-19 13:25:00,74.83,74.87,74.78,74.87,74704.0,62.3912,62.4245,62.3495,62.4245,74704.0
2018-04-19 13:30:00,74.87,74.95,74.87,74.9,74392.0,62.4245,62.4912,62.4245,62.4496,74392.0
2018-04-19 13:35:00,74.9,74.9,74.83,74.89,99835.0,62.4496,62.4496,62.3912,62.4412,99835.0
2018-04-19 13:40:00,74.89,74.95,74.86,74.92,76875.0,62.4412,62.4912,62.4162,62.4662,76875.0
2018-04-19 13:45:00,74.93,74.97,74.9,74.95,62961.0,62.4746,62.5079,62.4496,62.4912,62961.0
2018-04-19 13:50:00,74.95,75.03,74.94,74.99,89780.0,62.4912,62.5579,62.4829,62.5246,89780.0
2018-04-19 13:55:00,74.99,75.04,74.97,75.0,114872.0,62.5246,62.5663,62.5079,62.5329,114872.0
2018-04-19 14:00:00,75.0,75.13,74.99,75.12,62209.0,62.5329,62.6413,62.5246,62.633,62209.0
2018-04-19 14:05:00,75.12,75.17,75.11,75.14,75406.0,62.633,62.6747,62.6246,62.6497,75406.0
2018-04-19 14:10:00,75.15,75.16,75.1,75.11,67614.0,62.658,62.6663,62.6163,62.6246,67614.0
2018-04-19 14:15:00,75.11,75.16,75.11,75.14,58333.0,62.6246,62.6663,62.6246,62.6497,58333.0
2018-04-19 14:20:00,75.15,75.23,75.08,75.08,81122.0,62.658,62.7247,62.5996,62.5996,81122.0
2018-04-19 14:25:00,75.07,75.09,74.99,75.06,122471.0,62.5913,62.608,62.5246,62.583,122471.0
2018-04-19 14:30:00,75.08,75.09,75.03,75.05,71981.0,62.5996,62.608,62.5579,62.5746,71981.0
2018-04-19 14:35:00,75.05,75.1,75.0,75.08,90586.0,62.5746,62.6163,62.5329,62.5996,90586.0
2018-04-19 14:40:00,75.08,75.1,75.05,75.07,71335.0,62.5996,62.6163,62.5746,62.5913,71335.0
2018-04-19 14:45:00,75.08,75.08,75.0,75.03,85029.0,62.5996,62.5996,62.5329,62.5579,85029.0
2018-04-19 14:50:00,75.03,75.07,75.02,75.04,57054.0,62.5579,62.5913,62.5496,62.5663,57054.0
2018-04-19 14:55:00,75.04,75.1,75.03,75.05,73621.0,62.5663,62.6163,62.5579,62.5746,73621.0
2018-04-19 15:00:00,75.05,75.1,75.03,75.04,92452.0,62.5746,62.6163,62.5579,62.5663,92452.0
2018-04-19 15:05:00,75.04,75.08,75.03,75.07,93482.0,62.5663,62.5996,62.5579,62.5913,93482.0
2018-04-19 15:10:00,75.06,75.08,75.0,75.04,83795.0,62.583,62.5996,62.5329,62.5663,83795.0
2018-04-19 15:15:00,75.04,75.05,75.01,75.04,74628.0,62.5663,62.5746,62.5413,62.5663,74628.0
2018-04-19 15:20:00,75.05,75.06,74.99,75.0,136644.0,62.5746,62.583,62.5246,62.5329,136644.0
2018-04-19 15:25:00,75.0,75.08,74.99,75.07,84469.0,62.5329,62.5996,62.5246,62.5913,84469.0
2018-04-19 15:30:00,75.08,75.33,75.07,75.33,206838.0,62.5996,62.8081,62.5913,62.8081,206838.0
2018-04-19 15:35:00,75.34,75.51,75.24,75.27,259812.0,62.8164,62.9582,62.733,62.758,259812.0
2018-04-19 15:40:00,75.27,75.34,75.23,75.29,195186.0,62.758,62.8164,62.7247,62.7747,195186.0
2018-04-19 15:45:00,75.29,75.29,75.18,75.26,177454.0,62.7747,62.7747,62.683,62.7497,177454.0
2018-04-19 15:50:00,75.27,75.42,75.27,75.39,245758.0,62.758,62.8831,62.758,62.8581,245758.0
2018-04-19 15:55:00,75.39,75.42,74.92,74.98,878370.0,62.8581,62.8831,62.4662,62.5163,878370.0
2018-04-20 09:30:00,74.04,74.75,74.01,74.64,1375048.0,61.7325,62.3245,61.7075,62.2328,1375048.0
2018-04-20 09:35:00,74.64,74.83,74.37,74.79,294416.0,62.2328,62.3912,62.0077,62.3578,294416.0
2018-04-20 09:40:00,74.82,74.92,74.68,74.72,202863.0,62.3829,62.4662,62.2661,62.2995,202863.0
2018-04-20 09:45:00,74.72,74.72,74.58,74.65,191729.0,62.2995,62.2995,62.1827,62.2411,191729.0
2018-04-20 09:50:00,74.68,74.7,74.57,74.63,190899.0,62.2661,62.2828,62.1744,62.2244,190899.0
2018-04-20 09:55:00,74.63,74.68,74.58,74.67,217001.0,62.2244,62.2661,62.1827,62.2578,217001.0
2018-04-20 10:00:00,74.68,74.91,74.67,74.76,254532.0,62.2661,62.4579,62.2578,62.3328,254532.0
2018-04-20 10:05:00,74.77,74.84,74.66,74.68,125637.0,62.3412,62.3995,62.2494,62.2661,125637.0
2018-04-20 10:10:00,74.68,74.86,74.68,74.79,96074.0,62.2661,62.4162,62.2661,62.3578,96074.0
2018-04-20 10:15:00,74.78,74.8,74.67,74.67,116070.0,62.3495,62.3662,62.2578,62.2578,116070.0
2018-04-20 10:20:00,74.67,74.7,74.56,74.58,99786.0,62.2578,62.2828,62.1661,62.1827,99786.0
2018-04-20 10:25:00,74.58,74.66,74.58,74.64,101128.0,62.1827,62.2494,62.1827,62.2328,101128.0
2018-04-20 10:30:00,74.65,74.71,74.61,74.69,117571.0,62.2411,62.2911,62.2078,62.2745,117571.0
2018-04-20 10:35:00,74.68,74.7,74.54,74.56,98955.0,62.2661,62.2828,62.1494,62.1661,98955.0
2018-04-20 10:40:00,74.56,74.64,74.49,74.64,161946.0,62.1661,62.2328,62.1077,62.2328,161946.0
2018-04-20 10:45:00,74.64,74.66,74.49,74.56,192588.0,62.2328,62.2494,62.1077,62.1661,192588.0
2018-04-20 10:50:00,74.56,74.63,74.44,74.5,195229.0,62.1661,62.2244,62.066,62.116,195229.0
2018-04-20 10:55:00,74.5,74.55,74.44,74.46,98295.0,62.116,62.1577,62.066,62.0827,98295.0
2018-04-20 11:00:00,74.46,74.51,74.43,74.45,85743.0,62.0827,62.1244,62.0577,62.0744,85743.0
2018-04-20 11:05:00,74.45,74.46,74.39,74.4,130726.0,62.0744,62.0827,62.0243,62.0327,130726.0
2018-04-20 11:10:00,74.41,74.45,74.36,74.42,117563.0,62.041,62.0744,61.9993,62.0493,117563.0
2018-04-20 11:15:00,74.42,74.5,74.4,74.47,118755.0,62.0493,62.116,62.0327,62.091,118755.0
2018-04-20 11:20:00,74.48,74.5,74.36,74.37,84890.0,62.0994,62.116,61.9993,62.0077,84890.0
2018-04-20 11:25:00,74.38,74.41,74.34,74.35,76118.0,62.016,62.041,61.9826,61.991,76118.0
2018-04-20 11:30:00,74.36,74.43,74.34,74.41,76487.0,61.9993,62.0577,61.9826,62.041,76487.0
2018-04-20 11:35:00,74.41,74.44,74.33,74.44,106624.0,62.041,62.066,61.9743,62.066,106624.0
2018-04-20 11:40:00,74.44,74.46,74.39,74.39,63831.0,62.066,62.0827,62.0243,62.0243,63831.0
2018-04-20 11:45:00,74.39,74.39,74.26,74.28,80356.0,62.0243,62.0243,61.9159,61.9326,80356.0
2018-04-20 11:50:00,74.28,74.29,74.11,74.11,170814.0,61.9326,61.941,61.7909,61.7909,170814.0
2018-04-20 11:55:00,74.12,74.2,74.05,74.06,184084.0,61.7992,61.8659,61.7408,61.7492,184084.0
2018-04-20 12:00:00,74.06,74.11,73.95,73.97,216563.0,61.7492,61.7909,61.6575,61.6741,216563.0
2018-04-20 12:05:00,73.96,74.01,73.89,73.92,127431.0,61.6658,61.7075,61.6074,61.6325,127431.0
2018-04-20 12:10:00,73.91,73.94,73.8,73.81,113887.0,61.6241,61.6491,61.5324,61.5407,113887.0
2018-04-20 12:15:00,73.81,73.91,73.74,73.81,134115.0,61.5407,61.6241,61.4824,61.5407,134115.0
2018-04-20 12:20:00,73.82,73.88,73.81,73.87,125482.0,61.5491,61.5991,61.5407,61.5908,125482.0
2018-04-20 12:25:00,73.87,73.99,73.86,73.96,77149.0,61.5908,61.6908,61.5824,61.6658,77149.0
2018-04-20 12:30:00,73.96,73.96,73.85,73.95,95649.0,61.6658,61.6658,61.5741,61.6575,95649.0
2018-04-20 12:35:00,73.94,74.04,73.87,73.9,92372.0,61.6491,61.7325,61.5908,61.6158,92372.0
2018-04-20 12:40:00,73.9,73.93,73.86,73.88,69778.0,61.6158,61.6408,61.5824,61.5991,69778.0
2018-04-20 12:45:00,73.88,73.88,73.75,73.77,70463.0,61.5991,61.5991,61.4907,61.5074,70463.0
2018-04-20 12:50:00,73.76,73.83,73.74,73.81,53593.0,61.4991,61.5574,61.4824,61.5407,53593.0
2018-04-20 12:55:00,73.82,73.85,73.81,73.83,56878.0,61.5491,61.5741,61.5407,61.5574,56878.0
2018-04-20 13:00:00,73.83,73.86,73.8,73.83,43235.0,61.5574,61.5824,61.5324,61.5574,43235.0
2018-04-20 13:05:00,73.83,73.84,73.78,73.8,64563.0,61.5574,61.5658,61.5157,61.5324,64563.0
2018-04-20 13:10:00,73.8,73.88,73.79,73.83,72507.0,61.5324,61.5991,61.5241,61.5574,72507.0
2018-04-20 13:15:00,73.84,73.88,73.82,73.87,67949.0,61.5658,61.5991,61.5491,61.5908,67949.0
2018-04-20 13:20:00,73.87,73.93,73.87,73.9,79156.0,61.5908,61.6408,61.5908,61.6158,79156.0
2018-04-20 13:25:00,73.9,74.02,73.85,73.97,103639.0,61.6158,61.7158,61.5741,61.6741,103639.0
2018-04-20 13:30:00,73.97,73.99,73.88,73.9,90946.0,61.6741,61.6908,61.5991,61.6158,90946.0
2018-04-20 13:35:00,73.91,73.96,73.89,73.96,74036.0,61.6241,61.6658,61.6074,61.6658,74036.0
2018-04-20 13:40:00,73.95,73.99,73.95,73.95,166755.0,61.6575,61.6908,61.6575,61.6575,166755.0
2018-04-20 13:45:00,73.95,74.05,73.95,74.0,73264.0,61.6575,61.7408,61.6575,61.6992,73264.0
2018-04-20 13:50:00,74.0,74.02,73.98,74.02,50071.0,61.6992,61.7158,61.6825,61.7158,50071.0
2018-04-20 13:55:00,74.03,74.05,73.95,73.95,81097.0,61.7242,61.7408,61.6575,61.6575,81097.0
2018-04-20 14:00:00,73.95,73.99,73.94,73.96,80213.0,61.6575,61.6908,61.6491,61.6658,80213.0
2018-04-20 14:05:00,73.96,74.02,73.95,74.0,96375.0,61.6658,61.7158,61.6575,61.6992,96375.0
2018-04-20 14:10:00,74.0,74.0,73.94,73.96,100737.0,61.6992,61.6992,61.6491,61.6658,100737.0
2018-04-20 14:15:00,73.95,74.0,73.95,73.99,68905.0,61.6575,61.6992,61.6575,61.6908,68905.0
2018-04-20 14:20:00,73.99,74.0,73.93,73.95,72149.0,61.6908,61.6992,61.6408,61.6575,72149.0
2018-04-20 14:25:00,73.96,74.07,73.94,74.04,89235.0,61.6658,61.7575,61.6491,61.7325,89235.0
2018-04-20 14:30:00,74.05,74.11,73.97,73.98,110720.0,61.7408,61.7909,61.6741,61.6825,110720.0
2018-04-20 14:35:00,73.98,74.11,73.98,74.1,72931.0,61.6825,61.7909,61.6825,61.7825,72931.0
2018-04-20 14:40:00,74.1,74.16,74.07,74.16,82800.0,61.7825,61.8326,61.7575,61.8326,82800.0
2018-04-20 14:45:00,74.16,74.22,74.14,74.17,80795.0,61.8326,61.8826,61.8159,61.8409,80795.0
2018-04-20 14:50:00,74.17,74.2,74.15,74.2,68690.0,61.8409,61.8659,61.8242,61.8659,68690.0
2018-04-20 14:55:00,74.2,74.32,74.19,74.27,115658.0,61.8659,61.966,61.8576,61.9243,115658.0
2018-04-20 15:00:00,74.27,74.27,74.18,74.23,81508.0,61.9243,61.9243,61.8492,61.8909,81508.0
2018-04-20 15:05:00,74.22,74.23,74.02,74.05,106289.0,61.8826,61.8909,61.7158,61.7408,106289.0
2018-04-20 15:10:00,74.05,74.07,73.95,73.97,84953.0,61.7408,61.7575,61.6575,61.6741,84953.0
2018-04-20 15:15:00,73.98,73.99,73.89,73.9,136501.0,61.6825,61.6908,61.6074,61.6158,136501.0
2018-04-20 15:20:00,73.9,74.0,73.84,74.0,129200.0,61.6158,61.6992,61.5658,61.6992,129200.0
2018-04-20 15:25:00,74.0,74.03,73.94,73.97,112275.0,61.6992,61.7242,61.6491,61.6741,112275.0
2018-04-20 15:30:00,73.98,74.03,73.94,73.97,110087.0,61.6825,61.7242,61.6491,61.6741,110087.0
2018-04-20 15:35:00,73.97,74.07,73.94,74.02,179926.0,61.6741,61.7575,61.6491,61.7158,179926.0
2018-04-20 15:40:00,74.02,74.04,73.98,74.02,229409.0,61.7158,61.7325,61.6825,61.7158,229409.0
2018-04-20 15:45:00,74.02,74.03,73.95,74.01,193737.0,61.7158,61.7242,61.6575,61.7075,193737.0
2018-04-20 15:50:00,74.01,74.04,73.97,74.03,209037.0,61.7075,61.7325,61.6741,61.7242,209037.0
2018-04-20 15:55:00,74.03,74.14,73.79,73.8,1056476.0,61.7242,61.8159,61.5241,61.5324,1056476.0
2018-04-23 09:30:00,73.59,73.68,73.38,73.53,675877.0,61.3573,61.4324,61.1822,61.3073,675877.0
2018-04-23 09:35:00,73.53,73.78,73.51,73.77,234552.0,61.3073,61.5157,61.2906,61.5074,234552.0
2018-04-23 09:40:00,73.77,73.98,73.77,73.96,194874.0,61.5074,61.6825,61.5074,61.6658,194874.0
2018-04-23 09:45:00,73.95,73.96,73.78,73.91,264414.0,61.6575,61.6658,61.5157,61.6241,264414.0
2018-04-23 09:50:00,73.91,73.93,73.74,73.75,184556.0,61.6241,61.6408,61.4824,61.4907,184556.0
2018-04-23 09:55:00,73.75,73.78,73.66,73.72,201694.0,61.4907,61.5157,61.4157,61.4657,201694.0
2018-04-23 10:00:00,73.73,73.8,73.58,73.62,197777.0,61.474,61.5324,61.349,61.3823,197777.0
2018-04-23 10:05:00,73.63,73.74,73.62,73.74,174714.0,61.3907,61.4824,61.3823,61.4824,174714.0
2018-04-23 10:10:00,73.74,73.84,73.65,73.79,229456.0,61.4824,61.5658,61.4073,61.5241,229456.0
2018-04-23 10:15:00,73.79,73.8,73.72,73.76,167887.0,61.5241,61.5324,61.4657,61.4991,167887.0
2018-04-23 10:20:00,73.75,73.75,73.47,73.61,254975.0,61.4907,61.4907,61.2573,61.374,254975.0
2018-04-23 10:25:00,73.61,73.65,73.46,73.49,143752.0,61.374,61.4073,61.2489,61.2739,143752.0
2018-04-23 10:30:00,73.5,73.57,73.45,73.57,124300.0,61.2823,61.3406,61.2406,61.3406,124300.0
2018-04-23 10:35:00,73.57,73.6,73.46,73.58,106644.0,61.3406,61.3656,61.2489,61.349,106644.0
2018-04-23 10:40:00,73.57,73.6,73.52,73.56,104415.0,61.3406,61.3656,61.2989,61.3323,104415.0
2018-04-23 10:45:00,73.56,73.64,73.44,73.53,131856.0,61.3323,61.399,61.2322,61.3073,131856.0
2018-04-23 10:50:00,73.53,73.54,73.47,73.48,118148.0,61.3073,61.3156,61.2573,61.2656,118148.0
2018-04-23 10:55:00,73.48,73.48,73.36,73.38,133002.0,61.2656,61.2656,61.1655,61.1822,133002.0
2018-04-23 11:00:00,73.38,73.4,73.3,73.34,94210.0,61.1822,61.1989,61.1155,61.1489,94210.0
2018-04-23 11:05:00,73.35,73.39,73.19,73.39,252096.0,61.1572,61.1906,61.0238,61.1906,252096.0
2018-04-23 11:10:00,73.39,73.39,73.24,73.36,201993.0,61.1906,61.1906,61.0655,61.1655,201993.0
2018-04-23 11:15:00,73.36,73.44,73.25,73.29,149613.0,61.1655,61.2322,61.0738,61.1072,149613.0
2018-04-23 11:20:00,73.29,73.39,73.29,73.38,82742.0,61.1072,61.1906,61.1072,61.1822,82742.0
2018-04-23 11:25:00,73.38,73.39,73.27,73.27,123299.0,61.1822,61.1906,61.0905,61.0905,123299.0
2018-04-23 11:30:00,73.27,73.33,73.26,73.27,106999.0,61.0905,61.1405,61.0822,61.0905,106999.0
2018-04-23 11:35:00,73.27,73.27,73.13,73.21,136726.0,61.0905,61.0905,60.9738,61.0405,136726.0
2018-04-23 11:40:00,73.22,73.29,73.19,73.23,84059.0,61.0488,61.1072,61.0238,61.0572,84059.0
2018-04-23 11:45:00,73.23,73.27,73.17,73.24,109899.0,61.0572,61.0905,61.0071,61.0655,109899.0
2018-04-23 11:50:00,73.25,73.29,73.22,73.26,84903.0,61.0738,61.1072,61.0488,61.0822,84903.0
2018-04-23 11:55:00,73.26,73.32,73.2,73.23,82105.0,61.0822,61.1322,61.0321,61.0572,82105.0
2018-04-23 12:00:00,73.23,73.35,73.23,73.34,82587.0,61.0572,61.1572,61.0572,61.1489,82587.0
2018-04-23 12:05:00,73.34,73.34,73.24,73.26,123427.0,61.1489,61.1489,61.0655,61.0822,123427.0
2018-04-23 12:10:00,73.26,73.36,73.26,73.34,73386.0,61.0822,61.1655,61.0822,61.1489,73386.0
2018-04-23 12:15:00,73.35,73.37,73.3,73.37,86525.0,61.1572,61.1739,61.1155,61.1739,86525.0
2018-04-23 12:20:00,73.37,73.37,73.26,73.28,102155.0,61.1739,61.1739,61.0822,61.0988,102155.0
2018-04-23 12:25:00,73.28,73.34,73.27,73.3,80209.0,61.0988,61.1489,61.0905,61.1155,80209.0
2018-04-23 12:30:00,73.3,73.34,73.25,73.3,162888.0,61.1155,61.1489,61.0738,61.1155,162888.0
2018-04-23 12:35:00,73.31,73.37,73.26,73.36,104874.0,61.1239,61.1739,61.0822,61.1655,104874.0
2018-04-23 12:40:00,73.35,73.38,73.25,73.29,82971.0,61.1572,61.1822,61.0738,61.1072,82971.0
2018-04-23 12:45:00,73.3,73.36,73.29,73.3,65744.0,61.1155,61.1655,61.1072,61.1155,65744.0
2018-04-23 12:50:00,73.3,73.32,73.24,73.25,66672.0,61.1155,61.1322,61.0655,61.0738,66672.0
2018-04-23 12:55:00,73.25,73.26,73.18,73.23,115529.0,61.0738,61.0822,61.0155,61.0572,115529.0
2018-04-23 13:00:00,73.23,73.23,73.11,73.14,145481.0,61.0572,61.0572,60.9571,60.9821,145481.0
2018-04-23 13:05:00,73.14,73.16,73.03,73.11,114100.0,60.9821,60.9988,60.8904,60.9571,114100.0
2018-04-23 13:10:00,73.11,73.13,73.03,73.03,133709.0,60.9571,60.9738,60.8904,60.8904,133709.0
2018-04-23 13:15:00,73.03,73.06,72.92,72.97,175622.0,60.8904,60.9154,60.7987,60.8404,175622.0
2018-04-23 13:20:00,72.98,72.98,72.94,72.96,97367.0,60.8487,60.8487,60.8154,60.832,97367.0
2018-04-23 13:25:00,72.96,73.11,72.95,73.07,89914.0,60.832,60.9571,60.8237,60.9237,89914.0
2018-04-23 13:30:00,73.07,73.12,73.04,73.05,55833.0,60.9237,60.9654,60.8987,60.9071,55833.0
2018-04-23 13:35:00,73.05,73.17,73.05,73.17,77025.0,60.9071,61.0071,60.9071,61.0071,77025.0
2018-04-23 13:40:00,73.17,73.24,73.14,73.14,99192.0,61.0071,61.0655,60.9821,60.9821,99192.0
2018-04-23 13:45:00,73.14,73.18,73.08,73.1,94627.0,60.9821,61.0155,60.9321,60.9488,94627.0
2018-04-23 13:50:00,73.11,73.15,73.06,73.13,102417.0,60.9571,60.9905,60.9154,60.9738,102417.0
2018-04-23 13:55:00,73.13,73.16,73.08,73.14,90159.0,60.9738,60.9988,60.9321,60.9821,90159.0
2018-04-23 14:00:00,73.14,73.2,73.14,73.16,88614.0,60.9821,61.0321,60.9821,60.9988,88614.0
2018-04-23 14:05:00,73.16,73.17,73.07,73.08,63599.0,60.9988,61.0071,60.9237,60.9321,63599.0
2018-04-23 14:10:00,73.08,73.09,72.95,72.95,136995.0,60.9321,60.9404,60.8237,60.8237,136995.0
2018-04-23 14:15:00,72.95,73.03,72.95,73.0,61366.0,60.8237,60.8904,60.8237,60.8654,61366.0
2018-04-23 14:20:00,73.0,73.0,72.84,72.89,166614.0,60.8654,60.8654,60.732,60.7737,166614.0
2018-04-23 14:25:00,72.89,72.93,72.83,72.92,124511.0,60.7737,60.807,60.7236,60.7987,124511.0
2018-04-23 14:30:00,72.92,72.93,72.76,72.79,171035.0,60.7987,60.807,60.6653,60.6903,171035.0
2018-04-23 14:35:00,72.79,72.93,72.79,72.93,91509.0,60.6903,60.807,60.6903,60.807,91509.0
2018-04-23 14:40:00,72.93,73.06,72.93,73.03,69939.0,60.807,60.9154,60.807,60.8904,69939.0
2018-04-23 14:45:00,73.04,73.05,72.99,73.03,117355.0,60.8987,60.9071,60.857,60.8904,117355.0
2018-04-23 14:50:00,73.04,73.08,72.99,73.0,127745.0,60.8987,60.9321,60.857,60.8654,127745.0
2018-04-23 14:55:00,73.0,73.01,72.93,72.96,131163.0,60.8654,60.8737,60.807,60.832,131163.0
2018-04-23 15:00:00,72.96,73.0,72.94,73.0,182885.0,60.832,60.8654,60.8154,60.8654,182885.0
2018-04-23 15:05:00,72.99,73.07,72.99,73.0,94195.0,60.857,60.9237,60.857,60.8654,94195.0
2018-04-23 15:10:00,73.0,73.06,72.99,73.02,95936.0,60.8654,60.9154,60.857,60.8821,95936.0
2018-04-23 15:15:00,73.02,73.06,73.01,73.06,68139.0,60.8821,60.9154,60.8737,60.9154,68139.0
2018-04-23 15:20:00,73.05,73.06,73.03,73.05,130725.0,60.9071,60.9154,60.8904,60.9071,130725.0
2018-04-23 15:25:00,73.06,73.1,73.03,73.1,156190.0,60.9154,60.9488,60.8904,60.9488,156190.0
2018-04-23 15:30:00,73.1,73.17,73.09,73.13,113484.0,60.9488,61.0071,60.9404,60.9738,113484.0
2018-04-23 15:35:00,73.13,73.17,73.13,73.14,149547.0,60.9738,61.0071,60.9738,60.9821,149547.0
2018-04-23 15:40:00,73.14,73.24,73.13,73.24,170884.0,60.9821,61.0655,60.9738,61.0655,170884.0
2018-04-23 15:45:00,73.24,73.3,73.22,73.23,234466.0,61.0655,61.1155,61.0488,61.0572,234466.0
2018-04-23 15:50:00,73.23,73.27,73.21,73.23,190376.0,61.0572,61.0905,61.0405,61.0572,190376.0
2018-04-23 15:55:00,73.23,73.24,72.98,73.02,954241.0,61.0572,61.0655,60.8487,60.8821,954241.0
2018-04-24 09:30:00,73.16,73.33,73.0,73.09,555066.0,60.9988,61.1405,60.8654,60.9404,555066.0
2018-04-24 09:35:00,73.08,73.08,72.92,72.93,248968.0,60.9321,60.9321,60.7987,60.807,248968.0
2018-04-24 09:40:00,72.93,73.02,72.86,73.0,190264.0,60.807,60.8821,60.7487,60.8654,190264.0
2018-04-24 09:45:00,73.0,73.0,72.87,72.89,285289.0,60.8654,60.8654,60.757,60.7737,285289.0
2018-04-24 09:50:00,72.89,72.92,72.67,72.69,271309.0,60.7737,60.7987,60.5902,60.6069,271309.0
2018-04-24 09:55:00,72.69,72.73,72.46,72.54,301511.0,60.6069,60.6403,60.4151,60.4818,301511.0
2018-04-24 10:00:00,72.55,72.6,72.4,72.58,247059.0,60.4902,60.5319,60.3651,60.5152,247059.0
2018-04-24 10:05:00,72.59,72.63,72.4,72.46,235681.0,60.5235,60.5569,60.3651,60.4151,235681.0
2018-04-24 10:10:00,72.47,72.48,72.33,72.42,249530.0,60.4235,60.4318,60.3068,60.3818,249530.0
2018-04-24 10:15:00,72.41,72.51,72.32,72.51,266653.0,60.3735,60.4568,60.2984,60.4568,266653.0
2018-04-24 10:20:00,72.51,72.56,72.48,72.5,150196.0,60.4568,60.4985,60.4318,60.4485,150196.0
2018-04-24 10:25:00,72.5,72.55,72.48,72.53,143770.0,60.4485,60.4902,60.4318,60.4735,143770.0
2018-04-24 10:30:00,72.52,72.6,72.48,72.53,279078.0,60.4652,60.5319,60.4318,60.4735,279078.0
2018-04-24 10:35:00,72.53,72.72,72.53,72.66,145927.0,60.4735,60.6319,60.4735,60.5819,145927.0
2018-04-24 10:40:00,72.66,72.75,72.61,72.64,286256.0,60.5819,60.6569,60.5402,60.5652,286256.0
2018-04-24 10:45:00,72.65,72.81,72.61,72.75,264503.0,60.5736,60.707,60.5402,60.6569,264503.0
2018-04-24 10:50:00,72.75,72.85,72.72,72.76,144458.0,60.6569,60.7403,60.6319,60.6653,144458.0
2018-04-24 10:55:00,72.77,72.83,72.71,72.8,178433.0,60.6736,60.7236,60.6236,60.6986,178433.0
2018-04-24 11:00:00,72.79,72.94,72.74,72.84,249122.0,60.6903,60.8154,60.6486,60.732,249122.0
2018-04-24 11:05:00,72.84,72.92,72.81,72.85,141694.0,60.732,60.7987,60.707,60.7403,141694.0
2018-04-24 11:10:00,72.85,72.87,72.72,72.78,332899.0,60.7403,60.757,60.6319,60.682,332899.0
2018-04-24 11:15:00,72.78,72.87,72.77,72.83,355172.0,60.682,60.757,60.6736,60.7236,355172.0
2018-04-24 11:20:00,72.83,72.85,72.74,72.75,406194.0,60.7236,60.7403,60.6486,60.6569,406194.0
2018-04-24 11:25:00,72.75,72.82,72.75,72.8,179502.0,60.6569,60.7153,60.6569,60.6986,179502.0
2018-04-24 11:30:00,72.8,72.81,72.68,72.69,141262.0,60.6986,60.707,60.5986,60.6069,141262.0
2018-04-24 11:35:00,72.68,72.71,72.51,72.54,191878.0,60.5986,60.6236,60.4568,60.4818,191878.0
2018-04-24 11:40:00,72.53,72.64,72.53,72.64,149206.0,60.4735,60.5652,60.4735,60.5652,149206.0
2018-04-24 11:45:00,72.63,72.76,72.63,72.76,174415.0,60.5569,60.6653,60.5569,60.6653,174415.0
2018-04-24 11:50:00,72.76,72.83,72.72,72.76,152488.0,60.6653,60.7236,60.6319,60.6653,152488.0
2018-04-24 11:55:00,72.74,72.81,72.73,72.78,178281.0,60.6486,60.707,60.6403,60.682,178281.0
2018-04-24 12:00:00,72.77,72.85,72.77,72.82,203438.0,60.6736,60.7403,60.6736,60.7153,203438.0
2018-04-24 12:05:00,72.82,72.94,72.81,72.83,159578.0,60.7153,60.8154,60.707,60.7236,159578.0
2018-04-24 12:10:00,72.82,72.83,72.75,72.81,123756.0,60.7153,60.7236,60.6569,60.707,123756.0
2018-04-24 12:15:00,72.81,72.85,72.7,72.78,223087.0,60.707,60.7403,60.6153,60.682,223087.0
2018-04-24 12:20:00,72.79,72.82,72.7,72.76,167525.0,60.6903,60.7153,60.6153,60.6653,167525.0
2018-04-24 12:25:00,72.77,72.8,72.71,72.78,187355.0,60.6736,60.6986,60.6236,60.682,187355.0
2018-04-24 12:30:00,72.78,72.86,72.77,72.86,152576.0,60.682,60.7487,60.6736,60.7487,152576.0
2018-04-24 12:35:00,72.86,72.91,72.75,72.78,165913.0,60.7487,60.7903,60.6569,60.682,165913.0
2018-04-24 12:40:00,72.78,72.8,72.73,72.74,279272.0,60.682,60.6986,60.6403,60.6486,279272.0
2018-04-24 12:45:00,72.73,72.82,72.73,72.78,159430.0,60.6403,60.7153,60.6403,60.682,159430.0
2018-04-24 12:50:00,72.78,72.8,72.74,72.78,82578.0,60.682,60.6986,60.6486,60.682,82578.0
2018-04-24 12:55:00,72.79,72.8,72.62,72.62,141910.0,60.6903,60.6986,60.5486,60.5486,141910.0
2018-04-24 13:00:00,72.61,72.69,72.59,72.68,115723.0,60.5402,60.6069,60.5235,60.5986,115723.0
2018-04-24 13:05:00,72.68,72.69,72.52,72.52,137764.0,60.5986,60.6069,60.4652,60.4652,137764.0
2018-04-24 13:10:00,72.52,72.59,72.47,72.59,87328.0,60.4652,60.5235,60.4235,60.5235,87328.0
2018-04-24 13:15:00,72.59,72.67,72.56,72.59,96940.0,60.5235,60.5902,60.4985,60.5235,96940.0
2018-04-24 13:20:00,72.59,72.61,72.52,72.57,72246.0,60.5235,60.5402,60.4652,60.5069,72246.0
2018-04-24 13:25:00,72.58,72.64,72.57,72.64,92603.0,60.5152,60.5652,60.5069,60.5652,92603.0
2018-04-24 13:30:00,72.65,72.69,72.57,72.61,85679.0,60.5736,60.6069,60.5069,60.5402,85679.0
2018-04-24 13:35:00,72.61,72.64,72.56,72.59,98487.0,60.5402,60.5652,60.4985,60.5235,98487.0
2018-04-24 13:40:00,72.59,72.61,72.42,72.43,105161.0,60.5235,60.5402,60.3818,60.3901,105161.0
2018-04-24 13:45:00,72.43,72.49,72.42,72.48,68908.0,60.3901,60.4402,60.3818,60.4318,68908.0
2018-04-24 13:50:00,72.48,72.5,72.4,72.4,77162.0,60.4318,60.4485,60.3651,60.3651,77162.0
2018-04-24 13:55:00,72.4,72.47,72.36,72.46,81238.0,60.3651,60.4235,60.3318,60.4151,81238.0
2018-04-24 14:00:00,72.47,72.49,72.42,72.43,124795.0,60.4235,60.4402,60.3818,60.3901,124795.0
2018-04-24 14:05:00,72.43,72.48,72.41,72.47,90796.0,60.3901,60.4318,60.3735,60.4235,90796.0
2018-04-24 14:10:00,72.47,72.54,72.45,72.49,110790.0,60.4235,60.4818,60.4068,60.4402,110790.0
2018-04-24 14:15:00,72.48,72.51,72.45,72.45,99255.0,60.4318,60.4568,60.4068,60.4068,99255.0
2018-04-24 14:20:00,72.45,72.46,72.37,72.39,117212.0,60.4068,60.4151,60.3401,60.3568,117212.0
2018-04-24 14:25:00,72.39,72.46,72.37,72.38,123144.0,60.3568,60.4151,60.3401,60.3484,123144.0
2018-04-24 14:30:00,72.37,72.37,72.32,72.33,94557.0,60.3401,60.3401,60.2984,60.3068,94557.0
2018-04-24 14:35:00,72.32,72.33,72.15,72.17,163981.0,60.2984,60.3068,60.1567,60.1734,163981.0
2018-04-24 14:40:00,72.17,72.32,72.17,72.29,125700.0,60.1734,60.2984,60.1734,60.2734,125700.0
2018-04-24 14:45:00,72.29,72.36,72.28,72.29,86051.0,60.2734,60.3318,60.2651,60.2734,86051.0
2018-04-24 14:50:00,72.29,72.41,72.26,72.32,114355.0,60.2734,60.3735,60.2484,60.2984,114355.0
2018-04-24 14:55:00,72.33,72.45,72.33,72.38,165623.0,60.3068,60.4068,60.3068,60.3484,165623.0
2018-04-24 15:00:00,72.38,72.56,72.38,72.55,140803.0,60.3484,60.4985,60.3484,60.4902,140803.0
2018-04-24 15:05:00,72.55,72.55,72.44,72.52,139389.0,60.4902,60.4902,60.3985,60.4652,139389.0
2018-04-24 15:10:00,72.52,72.52,72.4,72.48,178702.0,60.4652,60.4652,60.3651,60.4318,178702.0
2018-04-24 15:15:00,72.48,72.5,72.34,72.35,158222.0,60.4318,60.4485,60.3151,60.3234,158222.0
2018-04-24 15:20:00,72.36,72.48,72.35,72.44,111842.0,60.3318,60.4318,60.3234,60.3985,111842.0
2018-04-24 15:25:00,72.44,72.46,72.38,72.4,116457.0,60.3985,60.4151,60.3484,60.3651,116457.0
2018-04-24 15:30:00,72.4,72.41,72.32,72.33,127554.0,60.3651,60.3735,60.2984,60.3068,127554.0
2018-04-24 15:35:00,72.33,72.37,72.29,72.37,158201.0,60.3068,60.3401,60.2734,60.3401,158201.0
2018-04-24 15:40:00,72.36,72.41,72.3,72.34,173369.0,60.3318,60.3735,60.2817,60.3151,173369.0
2018-04-24 15:45:00,72.35,72.59,72.34,72.54,281601.0,60.3234,60.5235,60.3151,60.4818,281601.0
2018-04-24 15:50:00,72.54,72.63,72.52,72.62,269984.0,60.4818,60.5569,60.4652,60.5486,269984.0
2018-04-24 15:55:00,72.62,72.64,72.47,72.5,1051845.0,60.5486,60.5652,60.4235,60.4485,1051845.0
2018-04-25 09:30:00,72.41,72.41,71.95,72.04,490814.0,60.3735,60.3735,59.9899,60.065,490814.0
2018-04-25 09:35:00,72.04,72.25,72.04,72.17,162529.0,60.065,60.2401,60.065,60.1734,162529.0
2018-04-25 09:40:00,72.15,72.34,72.14,72.34,170823.0,60.1567,60.3151,60.1483,60.3151,170823.0
2018-04-25 09:45:00,72.33,72.38,72.21,72.32,183918.0,60.3068,60.3484,60.2067,60.2984,183918.0
2018-04-25 09:50:00,72.32,72.37,72.26,72.33,152493.0,60.2984,60.3401,60.2484,60.3068,152493.0
2018-04-25 09:55:00,72.33,72.37,72.28,72.33,125058.0,60.3068,60.3401,60.2651,60.3068,125058.0
2018-04-25 10:00:00,72.33,72.66,72.32,72.65,320764.0,60.3068,60.5819,60.2984,60.5736,320764.0
2018-04-25 10:05:00,72.64,72.73,72.56,72.68,248463.0,60.5652,60.6403,60.4985,60.5986,248463.0
2018-04-25 10:10:00,72.68,72.75,72.61,72.64,402800.0,60.5986,60.6569,60.5402,60.5652,402800.0
2018-04-25 10:15:00,72.65,72.68,72.59,72.62,377719.0,60.5736,60.5986,60.5235,60.5486,377719.0
2018-04-25 10:20:00,72.62,72.67,72.56,72.58,233224.0,60.5486,60.5902,60.4985,60.5152,233224.0
2018-04-25 10:25:00,72.58,72.62,72.43,72.5,176422.0,60.5152,60.5486,60.3901,60.4485,176422.0
2018-04-25 10:30:00,72.5,72.59,72.48,72.53,238257.0,60.4485,60.5235,60.4318,60.4735,238257.0
2018-04-25 10:35:00,72.52,72.57,72.45,72.5,250405.0,60.4652,60.5069,60.4068,60.4485,250405.0
2018-04-25 10:40:00,72.49,72.61,72.48,72.59,176136.0,60.4402,60.5402,60.4318,60.5235,176136.0
2018-04-25 10:45:00,72.6,72.6,72.47,72.48,247081.0,60.5319,60.5319,60.4235,60.4318,247081.0
2018-04-25 10:50:00,72.48,72.53,72.44,72.53,140522.0,60.4318,60.4735,60.3985,60.4735,140522.0
2018-04-25 10:55:00,72.53,72.57,72.5,72.53,106092.0,60.4735,60.5069,60.4485,60.4735,106092.0
2018-04-25 11:00:00,72.53,72.54,72.45,72.51,217743.0,60.4735,60.4818,60.4068,60.4568,217743.0
2018-04-25 11:05:00,72.51,72.55,72.47,72.5,97002.0,60.4568,60.4902,60.4235,60.4485,97002.0
2018-04-25 11:10:00,72.5,72.53,72.34,72.34,90481.0,60.4485,60.4735,60.3151,60.3151,90481.0
2018-04-25 11:15:00,72.34,72.35,72.24,72.34,103944.0,60.3151,60.3234,60.2317,60.3151,103944.0
2018-04-25 11:20:00,72.35,72.37,72.25,72.3,102537.0,60.3234,60.3401,60.2401,60.2817,102537.0
2018-04-25 11:25:00,72.29,72.36,72.29,72.34,100078.0,60.2734,60.3318,60.2734,60.3151,100078.0
2018-04-25 11:30:00,72.34,72.37,72.25,72.3,116365.0,60.3151,60.3401,60.2401,60.2817,116365.0
2018-04-25 11:35:00,72.29,72.39,72.28,72.37,103033.0,60.2734,60.3568,60.2651,60.3401,103033.0
2018-04-25 11:40:00,72.37,72.56,72.37,72.53,102323.0,60.3401,60.4985,60.3401,60.4735,102323.0
2018-04-25 11:45:00,72.52,72.57,72.45,72.45,70424.0,60.4652,60.5069,60.4068,60.4068,70424.0
2018-04-25 11:50:00,72.46,72.5,72.39,72.43,73102.0,60.4151,60.4485,60.3568,60.3901,73102.0
2018-04-25 11:55:00,72.43,72.48,72.35,72.38,84923.0,60.3901,60.4318,60.3234,60.3484,84923.0
2018-04-25 12:00:00,72.38,72.42,72.36,72.37,68748.0,60.3484,60.3818,60.3318,60.3401,68748.0
2018-04-25 12:05:00,72.38,72.5,72.37,72.45,72473.0,60.3484,60.4485,60.3401,60.4068,72473.0
2018-04-25 12:10:00,72.45,72.47,72.4,72.43,66221.0,60.4068,60.4235,60.3651,60.3901,66221.0
2018-04-25 12:15:00,72.43,72.47,72.41,72.45,70781.0,60.3901,60.4235,60.3735,60.4068,70781.0
2018-04-25 12:20:00,72.45,72.5,72.43,72.43,61828.0,60.4068,60.4485,60.3901,60.3901,61828.0
2018-04-25 12:25:00,72.42,72.54,72.42,72.49,71338.0,60.3818,60.4818,60.3818,60.4402,71338.0
2018-04-25 12:30:00,72.5,72.57,72.48,72.54,127069.0,60.4485,60.5069,60.4318,60.4818,127069.0
2018-04-25 12:35:00,72.53,72.56,72.45,72.46,108893.0,60.4735,60.4985,60.4068,60.4151,108893.0
2018-04-25 12:40:00,72.45,72.48,72.37,72.41,54582.0,60.4068,60.4318,60.3401,60.3735,54582.0
2018-04-25 12:45:00,72.41,72.43,72.31,72.34,85223.0,60.3735,60.3901,60.2901,60.3151,85223.0
2018-04-25 12:50:00,72.34,72.35,72.31,72.33,45906.0,60.3151,60.3234,60.2901,60.3068,45906.0
2018-04-25 12:55:00,72.34,72.4,72.33,72.37,64571.0,60.3151,60.3651,60.3068,60.3401,64571.0
2018-04-25 13:00:00,72.38,72.43,72.36,72.39,47480.0,60.3484,60.3901,60.3318,60.3568,47480.0
2018-04-25 13:05:00,72.39,72.44,72.38,72.41,61686.0,60.3568,60.3985,60.3484,60.3735,61686.0
2018-04-25 13:10:00,72.41,72.45,72.38,72.43,75321.0,60.3735,60.4068,60.3484,60.3901,75321.0
2018-04-25 13:15:00,72.43,72.45,72.39,72.4,54881.0,60.3901,60.4068,60.3568,60.3651,54881.0
2018-04-25 13:20:00,72.39,72.42,72.36,72.4,77770.0,60.3568,60.3818,60.3318,60.3651,77770.0
2018-04-25 13:25:00,72.4,72.42,72.36,72.38,68871.0,60.3651,60.3818,60.3318,60.3484,68871.0
2018-04-25 13:30:00,72.39,72.44,72.38,72.42,91578.0,60.3568,60.3985,60.3484,60.3818,91578.0
2018-04-25 13:35:00,72.41,72.42,72.34,72.38,90662.0,60.3735,60.3818,60.3151,60.3484,90662.0
2018-04-25 13:40:00,72.37,72.39,72.29,72.31,97597.0,60.3401,60.3568,60.2734,60.2901,97597.0
2018-04-25 13:45:00,72.3,72.37,72.27,72.35,50937.0,60.2817,60.3401,60.2567,60.3234,50937.0
2018-04-25 13:50:00,72.35,72.41,72.34,72.36,50717.0,60.3234,60.3735,60.3151,60.3318,50717.0
2018-04-25 13:55:00,72.36,72.37,72.29,72.34,55739.0,60.3318,60.3401,60.2734,60.3151,55739.0
2018-04-25 14:00:00,72.34,72.35,72.28,72.31,56986.0,60.3151,60.3234,60.2651,60.2901,56986.0
2018-04-25 14:05:00,72.3,72.35,72.28,72.28,59713.0,60.2817,60.3234,60.2651,60.2651,59713.0
2018-04-25 14:10:00,72.28,72.32,72.23,72.26,60239.0,60.2651,60.2984,60.2234,60.2484,60239.0
2018-04-25 14:15:00,72.26,72.33,72.26,72.33,75006.0,60.2484,60.3068,60.2484,60.3068,75006.0
2018-04-25 14:20:00,72.32,72.32,72.23,72.26,93348.0,60.2984,60.2984,60.2234,60.2484,93348.0
2018-04-25 14:25:00,72.27,72.34,72.26,72.31,73230.0,60.2567,60.3151,60.2484,60.2901,73230.0
2018-04-25 14:30:00,72.31,72.38,72.27,72.36,93621.0,60.2901,60.3484,60.2567,60.3318,93621.0
2018-04-25 14:35:00,72.35,72.4,72.3,72.3,115090.0,60.3234,60.3651,60.2817,60.2817,115090.0
2018-04-25 14:40:00,72.31,72.39,72.3,72.33,69925.0,60.2901,60.3568,60.2817,60.3068,69925.0
2018-04-25 14:45:00,72.33,72.37,72.28,72.35,112775.0,60.3068,60.3401,60.2651,60.3234,112775.0
2018-04-25 14:50:00,72.35,72.36,72.29,72.3,63366.0,60.3234,60.3318,60.2734,60.2817,63366.0
2018-04-25 14:55:00,72.31,72.4,72.26,72.4,76997.0,60.2901,60.3651,60.2484,60.3651,76997.0
2018-04-25 15:00:00,72.4,72.4,72.34,72.38,110706.0,60.3651,60.3651,60.3151,60.3484,110706.0
2018-04-25 15:05:00,72.37,72.38,72.32,72.33,99512.0,60.3401,60.3484,60.2984,60.3068,99512.0
2018-04-25 15:10:00,72.33,72.35,72.29,72.34,92693.0,60.3068,60.3234,60.2734,60.3151,92693.0
2018-04-25 15:15:00,72.34,72.39,72.32,72.37,115953.0,60.3151,60.3568,60.2984,60.3401,115953.0
2018-04-25 15:20:00,72.37,72.41,72.34,72.37,121910.0,60.3401,60.3735,60.3151,60.3401,121910.0
2018-04-25 15:25:00,72.37,72.41,72.35,72.37,141631.0,60.3401,60.3735,60.3234,60.3401,141631.0
2018-04-25 15:30:00,72.37,72.43,72.35,72.43,151943.0,60.3401,60.3901,60.3234,60.3901,151943.0
2018-04-25 15:35:00,72.43,72.47,72.37,72.42,423431.0,60.3901,60.4235,60.3401,60.3818,423431.0
2018-04-25 15:40:00,72.42,72.45,72.37,72.39,210944.0,60.3818,60.4068,60.3401,60.3568,210944.0
2018-04-25 15:45:00,72.39,72.39,72.29,72.36,171100.0,60.3568,60.3568,60.2734,60.3318,171100.0
2018-04-25 15:50:00,72.36,72.38,72.31,72.33,303759.0,60.3318,60.3484,60.2901,60.3068,303759.0
2018-04-25 15:55:00,72.33,72.45,72.29,72.3,870202.0,60.3068,60.4068,60.2734,60.2817,870202.0
2018-04-26 09:30:00,72.57,72.92,72.47,72.86,449839.0,60.5069,60.7987,60.4235,60.7487,449839.0
2018-04-26 09:35:00,72.87,73.0,72.78,72.79,203172.0,60.757,60.8654,60.682,60.6903,203172.0
2018-04-26 09:40:00,72.78,73.01,72.69,72.85,201422.0,60.682,60.8737,60.6069,60.7403,201422.0
2018-04-26 09:45:00,72.86,72.98,72.74,72.74,165614.0,60.7487,60.8487,60.6486,60.6486,165614.0
2018-04-26 09:50:00,72.76,72.82,72.7,72.76,156425.0,60.6653,60.7153,60.6153,60.6653,156425.0
2018-04-26 09:55:00,72.75,72.77,72.66,72.7,108901.0,60.6569,60.6736,60.5819,60.6153,108901.0
2018-04-26 10:00:00,72.7,72.74,72.57,72.64,118692.0,60.6153,60.6486,60.5069,60.5652,118692.0
2018-04-26 10:05:00,72.64,72.64,72.57,72.62,113540.0,60.5652,60.5652,60.5069,60.5486,113540.0
2018-04-26 10:10:00,72.63,72.63,72.55,72.6,122357.0,60.5569,60.5569,60.4902,60.5319,122357.0
2018-04-26 10:15:00,72.6,72.68,72.58,72.62,108850.0,60.5319,60.5986,60.5152,60.5486,108850.0
2018-04-26 10:20:00,72.62,72.65,72.58,72.6,113452.0,60.5486,60.5736,60.5152,60.5319,113452.0
2018-04-26 10:25:00,72.59,72.67,72.59,72.63,174178.0,60.5235,60.5902,60.5235,60.5569,174178.0
2018-04-26 10:30:00,72.62,72.63,72.59,72.63,118133.0,60.5486,60.5569,60.5235,60.5569,118133.0
2018-04-26 10:35:00,72.63,72.66,72.59,72.63,159880.0,60.5569,60.5819,60.5235,60.5569,159880.0
2018-04-26 10:40:00,72.63,72.75,72.62,72.74,227322.0,60.5569,60.6569,60.5486,60.6486,227322.0
2018-04-26 10:45:00,72.75,72.75,72.62,72.65,60920.0,60.6569,60.6569,60.5486,60.5736,60920.0
2018-04-26 10:50:00,72.65,72.66,72.59,72.66,67858.0,60.5736,60.5819,60.5235,60.5819,67858.0
2018-04-26 10:55:00,72.67,72.75,72.66,72.7,67043.0,60.5902,60.6569,60.5819,60.6153,67043.0
2018-04-26 11:00:00,72.7,72.81,72.69,72.76,395681.0,60.6153,60.707,60.6069,60.6653,395681.0
2018-04-26 11:05:00,72.76,72.81,72.63,72.67,113580.0,60.6653,60.707,60.5569,60.5902,113580.0
2018-04-26 11:10:00,72.68,72.68,72.63,72.68,40899.0,60.5986,60.5986,60.5569,60.5986,40899.0
2018-04-26 11:15:00,72.67,72.69,72.56,72.57,96113.0,60.5902,60.6069,60.4985,60.5069,96113.0
2018-04-26 11:20:00,72.57,72.6,72.53,72.54,51348.0,60.5069,60.5319,60.4735,60.4818,51348.0
2018-04-26 11:25:00,72.54,72.54,72.48,72.52,68537.0,60.4818,60.4818,60.4318,60.4652,68537.0
2018-04-26 11:30:00,72.52,72.54,72.4,72.45,77250.0,60.4652,60.4818,60.3651,60.4068,77250.0
2018-04-26 11:35:00,72.44,72.47,72.41,72.46,64259.0,60.3985,60.4235,60.3735,60.4151,64259.0
2018-04-26 11:40:00,72.47,72.51,72.43,72.44,60086.0,60.4235,60.4568,60.3901,60.3985,60086.0
2018-04-26 11:45:00,72.44,72.44,72.37,72.4,134026.0,60.3985,60.3985,60.3401,60.3651,134026.0
2018-04-26 11:50:00,72.4,72.6,72.4,72.58,102293.0,60.3651,60.5319,60.3651,60.5152,102293.0
2018-04-26 11:55:00,72.59,72.63,72.55,72.6,59464.0,60.5235,60.5569,60.4902,60.5319,59464.0
2018-04-26 12:00:00,72.61,72.65,72.5,72.51,129847.0,60.5402,60.5736,60.4485,60.4568,129847.0
2018-04-26 12:05:00,72.51,72.55,72.48,72.55,84704.0,60.4568,60.4902,60.4318,60.4902,84704.0
2018-04-26 12:10:00,72.54,72.57,72.5,72.53,99945.0,60.4818,60.5069,60.4485,60.4735,99945.0
2018-04-26 12:15:00,72.53,72.62,72.53,72.57,98932.0,60.4735,60.5486,60.4735,60.5069,98932.0
2018-04-26 12:20:00,72.57,72.62,72.54,72.55,94638.0,60.5069,60.5486,60.4818,60.4902,94638.0
2018-04-26 12:25:00,72.55,72.61,72.52,72.57,85232.0,60.4902,60.5402,60.4652,60.5069,85232.0
2018-04-26 12:30:00,72.57,72.59,72.5,72.5,85810.0,60.5069,60.5235,60.4485,60.4485,85810.0
2018-04-26 12:35:00,72.5,72.55,72.5,72.53,64132.0,60.4485,60.4902,60.4485,60.4735,64132.0
2018-04-26 12:40:00,72.53,72.54,72.49,72.51,73276.0,60.4735,60.4818,60.4402,60.4568,73276.0
2018-04-26 12:45:00,72.52,72.55,72.44,72.46,61286.0,60.4652,60.4902,60.3985,60.4151,61286.0
2018-04-26 12:50:00,72.46,72.5,72.46,72.5,48272.0,60.4151,60.4485,60.4151,60.4485,48272.0
2018-04-26 12:55:00,72.5,72.55,72.49,72.49,50457.0,60.4485,60.4902,60.4402,60.4402,50457.0
2018-04-26 13:00:00,72.5,72.55,72.47,72.52,102733.0,60.4485,60.4902,60.4235,60.4652,102733.0
2018-04-26 13:05:00,72.51,72.53,72.46,72.51,51307.0,60.4568,60.4735,60.4151,60.4568,51307.0
2018-04-26 13:10:00,72.52,72.64,72.51,72.58,106652.0,60.4652,60.5652,60.4568,60.5152,106652.0
2018-04-26 13:15:00,72.57,72.63,72.56,72.58,52674.0,60.5069,60.5569,60.4985,60.5152,52674.0
2018-04-26 13:20:00,72.59,72.62,72.56,72.6,64425.0,60.5235,60.5486,60.4985,60.5319,64425.0
2018-04-26 13:25:00,72.59,72.6,72.52,72.57,100186.0,60.5235,60.5319,60.4652,60.5069,100186.0
2018-04-26 13:30:00,72.56,72.57,72.51,72.55,65084.0,60.4985,60.5069,60.4568,60.4902,65084.0
2018-04-26 13:35:00,72.55,72.56,72.47,72.52,56008.0,60.4902,60.4985,60.4235,60.4652,56008.0
2018-04-26 13:40:00,72.52,72.55,72.49,72.53,50257.0,60.4652,60.4902,60.4402,60.4735,50257.0
2018-04-26 13:45:00,72.53,72.54,72.49,72.49,68980.0,60.4735,60.4818,60.4402,60.4402,68980.0
2018-04-26 13:50:00,72.49,72.57,72.49,72.54,56939.0,60.4402,60.5069,60.4402,60.4818,56939.0
2018-04-26 13:55:00,72.54,72.61,72.54,72.58,76556.0,60.4818,60.5402,60.4818,60.5152,76556.0
2018-04-26 14:00:00,72.58,72.63,72.57,72.62,125702.0,60.5152,60.5569,60.5069,60.5486,125702.0
2018-04-26 14:05:00,72.62,72.63,72.59,72.59,133505.0,60.5486,60.5569,60.5235,60.5235,133505.0
2018-04-26 14:10:00,72.59,72.72,72.57,72.72,148151.0,60.5235,60.6319,60.5069,60.6319,148151.0
2018-04-26 14:15:00,72.72,72.72,72.69,72.72,55036.0,60.6319,60.6319,60.6069,60.6319,55036.0
2018-04-26 14:20:00,72.72,72.78,72.69,72.77,68872.0,60.6319,60.682,60.6069,60.6736,68872.0
2018-04-26 14:25:00,72.76,72.85,72.75,72.84,76048.0,60.6653,60.7403,60.6569,60.732,76048.0
2018-04-26 14:30:00,72.85,72.89,72.8,72.87,94389.0,60.7403,60.7737,60.6986,60.757,94389.0
2018-04-26 14:35:00,72.87,72.88,72.81,72.87,60288.0,60.757,60.7653,60.707,60.757,60288.0
2018-04-26 14:40:00,72.86,72.94,72.82,72.91,119459.0,60.7487,60.8154,60.7153,60.7903,119459.0
2018-04-26 14:45:00,72.92,72.92,72.84,72.84,79291.0,60.7987,60.7987,60.732,60.732,79291.0
2018-04-26 14:50:00,72.84,72.88,72.8,72.85,76355.0,60.732,60.7653,60.6986,60.7403,76355.0
2018-04-26 14:55:00,72.85,72.86,72.78,72.84,75008.0,60.7403,60.7487,60.682,60.732,75008.0
2018-04-26 15:00:00,72.84,72.9,72.83,72.87,71047.0,60.732,60.782,60.7236,60.757,71047.0
2018-04-26 15:05:00,72.87,72.87,72.78,72.79,80522.0,60.757,60.757,60.682,60.6903,80522.0
2018-04-26 15:10:00,72.79,72.83,72.74,72.75,74300.0,60.6903,60.7236,60.6486,60.6569,74300.0
2018-04-26 15:15:00,72.76,72.79,72.74,72.77,66799.0,60.6653,60.6903,60.6486,60.6736,66799.0
2018-04-26 15:20:00,72.76,72.77,72.69,72.71,94042.0,60.6653,60.6736,60.6069,60.6236,94042.0
2018-04-26 15:25:00,72.72,72.75,72.69,72.71,91626.0,60.6319,60.6569,60.6069,60.6236,91626.0
2018-04-26 15:30:00,72.72,72.8,72.71,72.78,121361.0,60.6319,60.6986,60.6236,60.682,121361.0
2018-04-26 15:35:00,72.79,72.82,72.77,72.8,71353.0,60.6903,60.7153,60.6736,60.6986,71353.0
2018-04-26 15:40:00,72.8,72.87,72.77,72.87,82940.0,60.6986,60.757,60.6736,60.757,82940.0
2018-04-26 15:45:00,72.87,72.87,72.78,72.78,122484.0,60.757,60.757,60.682,60.682,122484.0
2018-04-26 15:50:00,72.78,72.83,72.72,72.83,142864.0,60.682,60.7236,60.6319,60.7236,142864.0
2018-04-26 15:55:00,72.83,72.84,72.74,72.75,599614.0,60.7236,60.732,60.6486,60.6569,599614.0
2018-04-27 09:30:00,72.53,72.57,72.21,72.4,411884.0,60.4735,60.5069,60.2067,60.3651,411884.0
2018-04-27 09:35:00,72.4,72.5,72.22,72.48,106517.0,60.3651,60.4485,60.215,60.4318,106517.0
2018-04-27 09:40:00,72.48,72.55,72.39,72.44,241083.0,60.4318,60.4902,60.3568,60.3985,241083.0
2018-04-27 09:45:00,72.45,72.47,72.29,72.35,148060.0,60.4068,60.4235,60.2734,60.3234,148060.0
2018-04-27 09:50:00,72.35,72.41,72.31,72.33,79947.0,60.3234,60.3735,60.2901,60.3068,79947.0
2018-04-27 09:55:00,72.33,72.43,72.27,72.41,95705.0,60.3068,60.3901,60.2567,60.3735,95705.0
2018-04-27 10:00:00,72.41,72.45,72.32,72.33,103440.0,60.3735,60.4068,60.2984,60.3068,103440.0
2018-04-27 10:05:00,72.33,72.48,72.32,72.45,158232.0,60.3068,60.4318,60.2984,60.4068,158232.0
2018-04-27 10:10:00,72.45,72.62,72.4,72.61,126343.0,60.4068,60.5486,60.3651,60.5402,126343.0
2018-04-27 10:15:00,72.62,72.64,72.47,72.5,169378.0,60.5486,60.5652,60.4235,60.4485,169378.0
2018-04-27 10:20:00,72.51,72.68,72.51,72.65,107601.0,60.4568,60.5986,60.4568,60.5736,107601.0
2018-04-27 10:25:00,72.65,72.71,72.57,72.7,128947.0,60.5736,60.6236,60.5069,60.6153,128947.0
2018-04-27 10:30:00,72.7,72.72,72.59,72.71,134461.0,60.6153,60.6319,60.5235,60.6236,134461.0
2018-04-27 10:35:00,72.72,72.86,72.68,72.85,109308.0,60.6319,60.7487,60.5986,60.7403,109308.0
2018-04-27 10:40:00,72.85,72.96,72.84,72.89,59959.0,60.7403,60.832,60.732,60.7737,59959.0
2018-04-27 10:45:00,72.9,72.98,72.81,72.85,74432.0,60.782,60.8487,60.707,60.7403,74432.0
2018-04-27 10:50:00,72.85,72.96,72.85,72.94,102611.0,60.7403,60.832,60.7403,60.8154,102611.0
2018-04-27 10:55:00,72.95,73.04,72.89,73.04,103102.0,60.8237,60.8987,60.7737,60.8987,103102.0
2018-04-27 11:00:00,73.04,73.08,72.94,73.0,75739.0,60.8987,60.9321,60.8154,60.8654,75739.0
2018-04-27 11:05:00,73.0,73.03,72.97,73.0,79195.0,60.8654,60.8904,60.8404,60.8654,79195.0
2018-04-27 11:10:00,73.0,73.02,72.97,72.99,75912.0,60.8654,60.8821,60.8404,60.857,75912.0
2018-04-27 11:15:00,72.99,73.0,72.88,72.88,112215.0,60.857,60.8654,60.7653,60.7653,112215.0
2018-04-27 11:20:00,72.88,72.93,72.87,72.93,55737.0,60.7653,60.807,60.757,60.807,55737.0
2018-04-27 11:25:00,72.92,72.94,72.89,72.93,65572.0,60.7987,60.8154,60.7737,60.807,65572.0
2018-04-27 11:30:00,72.93,72.94,72.84,72.85,57418.0,60.807,60.8154,60.732,60.7403,57418.0
2018-04-27 11:35:00,72.85,72.89,72.83,72.88,74268.0,60.7403,60.7737,60.7236,60.7653,74268.0
2018-04-27 11:40:00,72.88,72.93,72.88,72.92,63166.0,60.7653,60.807,60.7653,60.7987,63166.0
2018-04-27 11:45:00,72.92,72.96,72.9,72.96,78475.0,60.7987,60.832,60.782,60.832,78475.0
2018-04-27 11:50:00,72.95,72.96,72.82,72.87,61229.0,60.8237,60.832,60.7153,60.757,61229.0
2018-04-27 11:55:00,72.86,72.89,72.78,72.84,56868.0,60.7487,60.7737,60.682,60.732,56868.0
2018-04-27 12:00:00,72.84,72.86,72.82,72.85,57756.0,60.732,60.7487,60.7153,60.7403,57756.0
2018-04-27 12:05:00,72.86,72.87,72.81,72.82,67265.0,60.7487,60.757,60.707,60.7153,67265.0
2018-04-27 12:10:00,72.83,72.89,72.82,72.87,65982.0,60.7236,60.7737,60.7153,60.757,65982.0
2018-04-27 12:15:00,72.88,72.96,72.87,72.96,58178.0,60.7653,60.832,60.757,60.832,58178.0
2018-04-27 12:20:00,72.95,73.02,72.94,72.97,62805.0,60.8237,60.8821,60.8154,60.8404,62805.0
2018-04-27 12:25:00,72.96,73.0,72.92,72.96,59771.0,60.832,60.8654,60.7987,60.832,59771.0
2018-04-27 12:30:00,72.95,72.98,72.82,72.83,114325.0,60.8237,60.8487,60.7153,60.7236,114325.0
2018-04-27 12:35:00,72.82,72.91,72.82,72.89,89411.0,60.7153,60.7903,60.7153,60.7737,89411.0
2018-04-27 12:40:00,72.9,72.96,72.89,72.93,36411.0,60.782,60.832,60.7737,60.807,36411.0
2018-04-27 12:45:00,72.93,72.99,72.93,72.98,60311.0,60.807,60.857,60.807,60.8487,60311.0
2018-04-27 12:50:00,72.99,73.03,72.98,73.02,59251.0,60.857,60.8904,60.8487,60.8821,59251.0
2018-04-27 12:55:00,73.02,73.08,73.01,73.02,56271.0,60.8821,60.9321,60.8737,60.8821,56271.0
2018-04-27 13:00:00,73.03,73.04,72.99,72.99,49567.0,60.8904,60.8987,60.857,60.857,49567.0
2018-04-27 13:05:00,72.99,73.01,72.93,72.97,119131.0,60.857,60.8737,60.807,60.8404,119131.0
2018-04-27 13:10:00,72.97,72.98,72.89,72.9,47145.0,60.8404,60.8487,60.7737,60.782,47145.0
2018-04-27 13:15:00,72.9,72.96,72.89,72.95,54455.0,60.782,60.832,60.7737,60.8237,54455.0
2018-04-27 13:20:00,72.95,72.96,72.9,72.91,65547.0,60.8237,60.832,60.782,60.7903,65547.0
2018-04-27 13:25:00,72.91,72.93,72.86,72.86,91993.0,60.7903,60.807,60.7487,60.7487,91993.0
2018-04-27 13:30:00,72.87,72.89,72.82,72.84,98757.0,60.757,60.7737,60.7153,60.732,98757.0
2018-04-27 13:35:00,72.84,72.86,72.81,72.81,111969.0,60.732,60.7487,60.707,60.707,111969.0
2018-04-27 13:40:00,72.81,72.83,72.77,72.79,93881.0,60.707,60.7236,60.6736,60.6903,93881.0
2018-04-27 13:45:00,72.79,72.8,72.75,72.76,95476.0,60.6903,60.6986,60.6569,60.6653,95476.0
2018-04-27 13:50:00,72.76,72.79,72.74,72.78,86389.0,60.6653,60.6903,60.6486,60.682,86389.0
2018-04-27 13:55:00,72.78,72.81,72.78,72.81,21830.0,60.682,60.707,60.682,60.707,21830.0
2018-04-27 14:00:00,72.8,72.81,72.79,72.81,53760.0,60.6986,60.707,60.6903,60.707,53760.0
2018-04-27 14:05:00,72.81,72.84,72.8,72.84,47693.0,60.707,60.732,60.6986,60.732,47693.0
2018-04-27 14:10:00,72.84,72.85,72.81,72.81,46014.0,60.732,60.7403,60.707,60.707,46014.0
2018-04-27 14:15:00,72.81,72.86,72.81,72.85,48092.0,60.707,60.7487,60.707,60.7403,48092.0
2018-04-27 14:20:00,72.86,72.86,72.81,72.82,79205.0,60.7487,60.7487,60.707,60.7153,79205.0
2018-04-27 14:25:00,72.82,72.86,72.81,72.86,46510.0,60.7153,60.7487,60.707,60.7487,46510.0
2018-04-27 14:30:00,72.85,72.87,72.84,72.84,40589.0,60.7403,60.757,60.732,60.732,40589.0
2018-04-27 14:35:00,72.84,72.88,72.84,72.85,48580.0,60.732,60.7653,60.732,60.7403,48580.0
2018-04-27 14:40:00,72.84,72.86,72.83,72.84,37490.0,60.732,60.7487,60.7236,60.732,37490.0
2018-04-27 14:45:00,72.84,72.86,72.84,72.85,31530.0,60.732,60.7487,60.732,60.7403,31530.0
2018-04-27 14:50:00,72.85,72.93,72.84,72.92,47392.0,60.7403,60.807,60.732,60.7987,47392.0
2018-04-27 14:55:00,72.92,72.99,72.91,72.98,46994.0,60.7987,60.857,60.7903,60.8487,46994.0
2018-04-27 15:00:00,72.98,72.99,72.94,72.94,78863.0,60.8487,60.857,60.8154,60.8154,78863.0
2018-04-27 15:05:00,72.95,72.98,72.94,72.96,61016.0,60.8237,60.8487,60.8154,60.832,61016.0
2018-04-27 15:10:00,72.97,72.99,72.93,72.94,55236.0,60.8404,60.857,60.807,60.8154,55236.0
2018-04-27 15:15:00,72.94,72.94,72.91,72.92,40355.0,60.8154,60.8154,60.7903,60.7987,40355.0
2018-04-27 15:20:00,72.92,72.96,72.91,72.95,51128.0,60.7987,60.832,60.7903,60.8237,51128.0
2018-04-27 15:25:00,72.95,72.96,72.91,72.95,81198.0,60.8237,60.832,60.7903,60.8237,81198.0
2018-04-27 15:30:00,72.94,72.94,72.89,72.91,83505.0,60.8154,60.8154,60.7737,60.7903,83505.0
2018-04-27 15:35:00,72.9,72.91,72.86,72.87,53810.0,60.782,60.7903,60.7487,60.757,53810.0
2018-04-27 15:40:00,72.87,72.91,72.82,72.82,137084.0,60.757,60.7903,60.7153,60.7153,137084.0
2018-04-27 15:45:00,72.82,72.88,72.81,72.84,105546.0,60.7153,60.7653,60.707,60.732,105546.0
2018-04-27 15:50:00,72.85,72.85,72.82,72.84,118435.0,60.7403,60.7403,60.7153,60.732,118435.0
2018-04-27 15:55:00,72.85,72.92,72.82,72.82,458178.0,60.7403,60.7987,60.7153,60.7153,458178.0
2018-04-30 09:30:00,72.91,72.91,72.66,72.81,247325.0,60.7903,60.7903,60.5819,60.707,247325.0
2018-04-30 09:35:00,72.79,72.84,72.67,72.67,138559.0,60.6903,60.732,60.5902,60.5902,138559.0
2018-04-30 09:40:00,72.67,72.92,72.67,72.9,85906.0,60.5902,60.7987,60.5902,60.782,85906.0
2018-04-30 09:45:00,72.9,72.91,72.79,72.79,129179.0,60.782,60.7903,60.6903,60.6903,129179.0
2018-04-30 09:50:00,72.79,72.81,72.64,72.7,131505.0,60.6903,60.707,60.5652,60.6153,131505.0
2018-04-30 09:55:00,72.71,72.74,72.62,72.73,114402.0,60.6236,60.6486,60.5486,60.6403,114402.0
2018-04-30 10:00:00,72.73,72.73,72.54,72.62,116752.0,60.6403,60.6403,60.4818,60.5486,116752.0
2018-04-30 10:05:00,72.62,72.67,72.59,72.63,81178.0,60.5486,60.5902,60.5235,60.5569,81178.0
2018-04-30 10:10:00,72.63,72.64,72.6,72.61,83116.0,60.5569,60.5652,60.5319,60.5402,83116.0
2018-04-30 10:15:00,72.61,72.68,72.6,72.62,140340.0,60.5402,60.5986,60.5319,60.5486,140340.0
2018-04-30 10:20:00,72.61,72.66,72.61,72.61,106896.0,60.5402,60.5819,60.5402,60.5402,106896.0
2018-04-30 10:25:00,72.6,72.61,72.5,72.56,153021.0,60.5319,60.5402,60.4485,60.4985,153021.0
2018-04-30 10:30:00,72.56,72.59,72.47,72.49,94559.0,60.4985,60.5235,60.4235,60.4402,94559.0
2018-04-30 10:35:00,72.5,72.54,72.47,72.52,73450.0,60.4485,60.4818,60.4235,60.4652,73450.0
2018-04-30 10:40:00,72.51,72.61,72.51,72.56,106843.0,60.4568,60.5402,60.4568,60.4985,106843.0
2018-04-30 10:45:00,72.56,72.57,72.49,72.52,157629.0,60.4985,60.5069,60.4402,60.4652,157629.0
2018-04-30 10:50:00,72.52,72.56,72.5,72.5,94111.0,60.4652,60.4985,60.4485,60.4485,94111.0
2018-04-30 10:55:00,72.51,72.52,72.46,72.47,180517.0,60.4568,60.4652,60.4151,60.4235,180517.0
2018-04-30 11:00:00,72.47,72.58,72.46,72.58,145476.0,60.4235,60.5152,60.4151,60.5152,145476.0
2018-04-30 11:05:00,72.57,72.64,72.55,72.61,97320.0,60.5069,60.5652,60.4902,60.5402,97320.0
2018-04-30 11:10:00,72.61,72.67,72.58,72.64,70399.0,60.5402,60.5902,60.5152,60.5652,70399.0
2018-04-30 11:15:00,72.64,72.72,72.61,72.72,84374.0,60.5652,60.6319,60.5402,60.6319,84374.0
2018-04-30 11:20:00,72.72,72.72,72.67,72.72,80781.0,60.6319,60.6319,60.5902,60.6319,80781.0
2018-04-30 11:25:00,72.73,72.75,72.66,72.66,115293.0,60.6403,60.6569,60.5819,60.5819,115293.0
2018-04-30 11:30:00,72.66,72.73,72.64,72.65,97476.0,60.5819,60.6403,60.5652,60.5736,97476.0
2018-04-30 11:35:00,72.66,72.69,72.62,72.65,59008.0,60.5819,60.6069,60.5486,60.5736,59008.0
2018-04-30 11:40:00,72.65,72.66,72.57,72.58,63375.0,60.5736,60.5819,60.5069,60.5152,63375.0
2018-04-30 11:45:00,72.57,72.64,72.56,72.63,60705.0,60.5069,60.5652,60.4985,60.5569,60705.0
2018-04-30 11:50:00,72.63,72.65,72.59,72.62,69183.0,60.5569,60.5736,60.5235,60.5486,69183.0
2018-04-30 11:55:00,72.62,72.66,72.56,72.62,89931.0,60.5486,60.5819,60.4985,60.5486,89931.0
2018-04-30 12:00:00,72.63,72.64,72.57,72.59,49508.0,60.5569,60.5652,60.5069,60.5235,49508.0
2018-04-30 12:05:00,72.59,72.62,72.55,72.61,51235.0,60.5235,60.5486,60.4902,60.5402,51235.0
2018-04-30 12:10:00,72.62,72.62,72.47,72.5,56288.0,60.5486,60.5486,60.4235,60.4485,56288.0
2018-04-30 12:15:00,72.49,72.52,72.43,72.45,83371.0,60.4402,60.4652,60.3901,60.4068,83371.0
2018-04-30 12:20:00,72.45,72.48,72.42,72.44,48455.0,60.4068,60.4318,60.3818,60.3985,48455.0
2018-04-30 12:25:00,72.44,72.49,72.41,72.42,53931.0,60.3985,60.4402,60.3735,60.3818,53931.0
2018-04-30 12:30:00,72.41,72.45,72.41,72.45,49911.0,60.3735,60.4068,60.3735,60.4068,49911.0
2018-04-30 12:35:00,72.44,72.45,72.4,72.45,67927.0,60.3985,60.4068,60.3651,60.4068,67927.0
2018-04-30 12:40:00,72.44,72.45,72.42,72.45,45747.0,60.3985,60.4068,60.3818,60.4068,45747.0
2018-04-30 12:45:00,72.44,72.44,72.34,72.34,86809.0,60.3985,60.3985,60.3151,60.3151,86809.0
2018-04-30 12:50:00,72.34,72.35,72.21,72.22,77377.0,60.3151,60.3234,60.2067,60.215,77377.0
2018-04-30 12:55:00,72.22,72.29,72.2,72.26,82845.0,60.215,60.2734,60.1984,60.2484,82845.0
2018-04-30 13:00:00,72.26,72.29,72.24,72.25,54852.0,60.2484,60.2734,60.2317,60.2401,54852.0
2018-04-30 13:05:00,72.25,72.31,72.25,72.3,69354.0,60.2401,60.2901,60.2401,60.2817,69354.0
2018-04-30 13:10:00,72.3,72.32,72.24,72.26,125268.0,60.2817,60.2984,60.2317,60.2484,125268.0
2018-04-30 13:15:00,72.26,72.31,72.23,72.3,49890.0,60.2484,60.2901,60.2234,60.2817,49890.0
2018-04-30 13:20:00,72.3,72.34,72.25,72.32,53375.0,60.2817,60.3151,60.2401,60.2984,53375.0
2018-04-30 13:25:00,72.32,72.41,72.31,72.39,36434.0,60.2984,60.3735,60.2901,60.3568,36434.0
2018-04-30 13:30:00,72.39,72.45,72.35,72.44,119849.0,60.3568,60.4068,60.3234,60.3985,119849.0
2018-04-30 13:35:00,72.44,72.49,72.44,72.45,88263.0,60.3985,60.4402,60.3985,60.4068,88263.0
2018-04-30 13:40:00,72.45,72.53,72.44,72.5,103487.0,60.4068,60.4735,60.3985,60.4485,103487.0
2018-04-30 13:45:00,72.5,72.51,72.42,72.48,70728.0,60.4485,60.4568,60.3818,60.4318,70728.0
2018-04-30 13:50:00,72.48,72.51,72.47,72.49,49224.0,60.4318,60.4568,60.4235,60.4402,49224.0
2018-04-30 13:55:00,72.48,72.5,72.45,72.45,36505.0,60.4318,60.4485,60.4068,60.4068,36505.0
2018-04-30 14:00:00,72.45,72.46,72.4,72.43,77480.0,60.4068,60.4151,60.3651,60.3901,77480.0
2018-04-30 14:05:00,72.42,72.43,72.31,72.33,112486.0,60.3818,60.3901,60.2901,60.3068,112486.0
2018-04-30 14:10:00,72.33,72.38,72.32,72.35,76051.0,60.3068,60.3484,60.2984,60.3234,76051.0
2018-04-30 14:15:00,72.36,72.39,72.32,72.34,71668.0,60.3318,60.3568,60.2984,60.3151,71668.0
2018-04-30 14:20:00,72.34,72.4,72.32,72.34,69581.0,60.3151,60.3651,60.2984,60.3151,69581.0
2018-04-30 14:25:00,72.34,72.38,72.32,72.35,83365.0,60.3151,60.3484,60.2984,60.3234,83365.0
2018-04-30 14:30:00,72.35,72.36,72.3,72.33,63974.0,60.3234,60.3318,60.2817,60.3068,63974.0
2018-04-30 14:35:00,72.33,72.34,72.29,72.29,77485.0,60.3068,60.3151,60.2734,60.2734,77485.0
2018-04-30 14:40:00,72.29,72.32,72.26,72.26,62938.0,60.2734,60.2984,60.2484,60.2484,62938.0
2018-04-30 14:45:00,72.26,72.29,72.26,72.28,69730.0,60.2484,60.2734,60.2484,60.2651,69730.0
2018-04-30 14:50:00,72.28,72.33,72.28,72.32,57571.0,60.2651,60.3068,60.2651,60.2984,57571.0
2018-04-30 14:55:00,72.31,72.34,72.29,72.3,52339.0,60.2901,60.3151,60.2734,60.2817,52339.0
2018-04-30 15:00:00,72.29,72.31,72.25,72.26,41403.0,60.2734,60.2901,60.2401,60.2484,41403.0
2018-04-30 15:05:00,72.27,72.3,72.24,72.28,57577.0,60.2567,60.2817,60.2317,60.2651,57577.0
2018-04-30 15:10:00,72.28,72.3,72.26,72.29,67994.0,60.2651,60.2817,60.2484,60.2734,67994.0
2018-04-30 15:15:00,72.29,72.34,72.28,72.29,75401.0,60.2734,60.3151,60.2651,60.2734,75401.0
2018-04-30 15:20:00,72.29,72.31,72.18,72.2,91346.0,60.2734,60.2901,60.1817,60.1984,91346.0
2018-04-30 15:25:00,72.2,72.24,72.19,72.23,101955.0,60.1984,60.2317,60.19,60.2234,101955.0
2018-04-30 15:30:00,72.23,72.25,72.16,72.25,130032.0,60.2234,60.2401,60.165,60.2401,130032.0
2018-04-30 15:35:00,72.24,72.39,72.23,72.36,90166.0,60.2317,60.3568,60.2234,60.3318,90166.0
2018-04-30 15:40:00,72.36,72.39,72.32,72.35,123981.0,60.3318,60.3568,60.2984,60.3234,123981.0
2018-04-30 15:45:00,72.35,72.44,72.31,72.38,449775.0,60.3234,60.3985,60.2901,60.3484,449775.0
2018-04-30 15:50:00,72.37,72.38,72.35,72.35,144289.0,60.3401,60.3484,60.3234,60.3234,144289.0
2018-04-30 15:55:00,72.36,72.37,72.29,72.33,656881.0,60.3318,60.3401,60.2734,60.3068,656881.0
2018-05-01 09:30:00,72.05,72.21,71.93,72.19,330532.0,60.0733,60.2067,59.9732,60.19,330532.0
2018-05-01 09:35:00,72.18,72.33,72.14,72.28,111618.0,60.1817,60.3068,60.1483,60.2651,111618.0
2018-05-01 09:40:00,72.28,72.34,72.14,72.15,123706.0,60.2651,60.3151,60.1483,60.1567,123706.0
2018-05-01 09:45:00,72.15,72.17,72.01,72.09,108915.0,60.1567,60.1734,60.04,60.1067,108915.0
2018-05-01 09:50:00,72.09,72.15,72.04,72.15,116936.0,60.1067,60.1567,60.065,60.1567,116936.0
2018-05-01 09:55:00,72.14,72.27,72.12,72.21,91054.0,60.1483,60.2567,60.1317,60.2067,91054.0
2018-05-01 10:00:00,72.21,72.33,72.19,72.31,88732.0,60.2067,60.3068,60.19,60.2901,88732.0
2018-05-01 10:05:00,72.31,72.32,72.16,72.2,173814.0,60.2901,60.2984,60.165,60.1984,173814.0
2018-05-01 10:10:00,72.19,72.19,72.13,72.19,83326.0,60.19,60.19,60.14,60.19,83326.0
2018-05-01 10:15:00,72.19,72.24,72.13,72.18,139143.0,60.19,60.2317,60.14,60.1817,139143.0
2018-05-01 10:20:00,72.18,72.19,72.11,72.14,74490.0,60.1817,60.19,60.1233,60.1483,74490.0
2018-05-01 10:25:00,72.14,72.15,72.0,72.02,82669.0,60.1483,60.1567,60.0316,60.0483,82669.0
2018-05-01 10:30:00,72.02,72.06,71.95,71.98,107162.0,60.0483,60.0816,59.9899,60.0149,107162.0
2018-05-01 10:35:00,71.98,72.0,71.9,71.93,85438.0,60.0149,60.0316,59.9482,59.9732,85438.0
2018-05-01 10:40:00,71.92,71.96,71.89,71.95,79288.0,59.9649,59.9983,59.9399,59.9899,79288.0
2018-05-01 10:45:00,71.95,71.99,71.91,71.96,61325.0,59.9899,60.0233,59.9566,59.9983,61325.0
2018-05-01 10:50:00,71.97,72.02,71.92,71.92,100104.0,60.0066,60.0483,59.9649,59.9649,100104.0
2018-05-01 10:55:00,71.92,71.98,71.91,71.94,92047.0,59.9649,60.0149,59.9566,59.9816,92047.0
2018-05-01 11:00:00,71.94,71.95,71.78,71.79,99315.0,59.9816,59.9899,59.8482,59.8565,99315.0
2018-05-01 11:05:00,71.78,71.8,71.71,71.78,92864.0,59.8482,59.8649,59.7898,59.8482,92864.0
2018-05-01 11:10:00,71.78,71.8,71.74,71.79,79612.0,59.8482,59.8649,59.8148,59.8565,79612.0
2018-05-01 11:15:00,71.8,71.87,71.78,71.86,84415.0,59.8649,59.9232,59.8482,59.9149,84415.0
2018-05-01 11:20:00,71.87,71.89,71.81,71.83,65361.0,59.9232,59.9399,59.8732,59.8899,65361.0
2018-05-01 11:25:00,71.83,71.84,71.77,71.78,75830.0,59.8899,59.8982,59.8398,59.8482,75830.0
2018-05-01 11:30:00,71.78,71.78,71.7,71.72,84342.0,59.8482,59.8482,59.7815,59.7982,84342.0
2018-05-01 11:35:00,71.72,71.84,71.71,71.79,139641.0,59.7982,59.8982,59.7898,59.8565,139641.0
2018-05-01 11:40:00,71.79,71.84,71.78,71.83,77645.0,59.8565,59.8982,59.8482,59.8899,77645.0
2018-05-01 11:45:00,71.83,71.84,71.75,71.75,83088.0,59.8899,59.8982,59.8232,59.8232,83088.0
2018-05-01 11:50:00,71.76,71.83,71.75,71.82,93123.0,59.8315,59.8899,59.8232,59.8815,93123.0
2018-05-01 11:55:00,71.82,71.85,71.77,71.79,84382.0,59.8815,59.9065,59.8398,59.8565,84382.0
2018-05-01 12:00:00,71.79,71.89,71.77,71.88,70168.0,59.8565,59.9399,59.8398,59.9316,70168.0
2018-05-01 12:05:00,71.87,71.97,71.86,71.97,129092.0,59.9232,60.0066,59.9149,60.0066,129092.0
2018-05-01 12:10:00,71.97,72.01,71.96,71.97,77715.0,60.0066,60.04,59.9983,60.0066,77715.0
2018-05-01 12:15:00,71.98,71.98,71.91,71.92,83126.0,60.0149,60.0149,59.9566,59.9649,83126.0
2018-05-01 12:20:00,71.91,71.92,71.88,71.91,44468.0,59.9566,59.9649,59.9316,59.9566,44468.0
2018-05-01 12:25:00,71.91,72.02,71.9,71.98,53496.0,59.9566,60.0483,59.9482,60.0149,53496.0
2018-05-01 12:30:00,71.98,72.0,71.89,71.92,50130.0,60.0149,60.0316,59.9399,59.9649,50130.0
2018-05-01 12:35:00,71.91,71.96,71.91,71.94,57894.0,59.9566,59.9983,59.9566,59.9816,57894.0
2018-05-01 12:40:00,71.94,71.95,71.88,71.92,61992.0,59.9816,59.9899,59.9316,59.9649,61992.0
2018-05-01 12:45:00,71.93,71.93,71.84,71.88,67483.0,59.9732,59.9732,59.8982,59.9316,67483.0
2018-05-01 12:50:00,71.88,71.9,71.84,71.86,41755.0,59.9316,59.9482,59.8982,59.9149,41755.0
2018-05-01 12:55:00,71.87,71.9,71.84,71.89,41468.0,59.9232,59.9482,59.8982,59.9399,41468.0
2018-05-01 13:00:00,71.88,71.88,71.79,71.84,45302.0,59.9316,59.9316,59.8565,59.8982,45302.0
2018-05-01 13:05:00,71.83,71.85,71.75,71.78,59813.0,59.8899,59.9065,59.8232,59.8482,59813.0
2018-05-01 13:10:00,71.78,71.79,71.74,71.75,55636.0,59.8482,59.8565,59.8148,59.8232,55636.0
2018-05-01 13:15:00,71.75,71.75,71.66,71.68,71316.0,59.8232,59.8232,59.7481,59.7648,71316.0
2018-05-01 13:20:00,71.68,71.73,71.68,71.68,54237.0,59.7648,59.8065,59.7648,59.7648,54237.0
2018-05-01 13:25:00,71.69,71.71,71.68,71.69,53465.0,59.7731,59.7898,59.7648,59.7731,53465.0
2018-05-01 13:30:00,71.7,71.73,71.69,71.73,69792.0,59.7815,59.8065,59.7731,59.8065,69792.0
2018-05-01 13:35:00,71.73,71.75,71.7,71.73,69259.0,59.8065,59.8232,59.7815,59.8065,69259.0
2018-05-01 13:40:00,71.74,71.82,71.72,71.81,70208.0,59.8148,59.8815,59.7982,59.8732,70208.0
2018-05-01 13:45:00,71.81,71.95,71.81,71.94,58272.0,59.8732,59.9899,59.8732,59.9816,58272.0
2018-05-01 13:50:00,71.95,71.95,71.87,71.89,48208.0,59.9899,59.9899,59.9232,59.9399,48208.0
2018-05-01 13:55:00,71.88,71.95,71.87,71.88,79468.0,59.9316,59.9899,59.9232,59.9316,79468.0
2018-05-01 14:00:00,71.88,71.93,71.88,71.9,69605.0,59.9316,59.9732,59.9316,59.9482,69605.0
2018-05-01 14:05:00,71.91,71.92,71.85,71.87,95073.0,59.9566,59.9649,59.9065,59.9232,95073.0
2018-05-01 14:10:00,71.86,71.89,71.79,71.81,69866.0,59.9149,59.9399,59.8565,59.8732,69866.0
2018-05-01 14:15:00,71.82,71.85,71.81,71.85,42458.0,59.8815,59.9065,59.8732,59.9065,42458.0
2018-05-01 14:20:00,71.85,71.9,71.84,71.9,56450.0,59.9065,59.9482,59.8982,59.9482,56450.0
2018-05-01 14:25:00,71.89,71.9,71.84,71.85,46291.0,59.9399,59.9482,59.8982,59.9065,46291.0
2018-05-01 14:30:00,71.86,71.89,71.84,71.88,40256.0,59.9149,59.9399,59.8982,59.9316,40256.0
2018-05-01 14:35:00,71.88,71.9,71.87,71.9,57323.0,59.9316,59.9482,59.9232,59.9482,57323.0
2018-05-01 14:40:00,71.9,72.04,71.89,72.03,89158.0,59.9482,60.065,59.9399,60.0566,89158.0
2018-05-01 14:45:00,72.02,72.1,72.02,72.07,56339.0,60.0483,60.115,60.0483,60.09,56339.0
2018-05-01 14:50:00,72.07,72.09,72.04,72.06,69903.0,60.09,60.1067,60.065,60.0816,69903.0
2018-05-01 14:55:00,72.06,72.09,72.03,72.07,34300.0,60.0816,60.1067,60.0566,60.09,34300.0
2018-05-01 15:00:00,72.07,72.13,72.05,72.08,56564.0,60.09,60.14,60.0733,60.0983,56564.0
2018-05-01 15:05:00,72.08,72.11,72.05,72.07,86949.0,60.0983,60.1233,60.0733,60.09,86949.0
2018-05-01 15:10:00,72.07,72.08,72.02,72.03,58939.0,60.09,60.0983,60.0483,60.0566,58939.0
2018-05-01 15:15:00,72.02,72.02,71.98,71.98,60760.0,60.0483,60.0483,60.0149,60.0149,60760.0
2018-05-01 15:20:00,71.97,72.01,71.96,71.97,90142.0,60.0066,60.04,59.9983,60.0066,90142.0
2018-05-01 15:25:00,71.98,71.99,71.88,71.94,102645.0,60.0149,60.0233,59.9316,59.9816,102645.0
2018-05-01 15:30:00,71.95,71.98,71.9,71.98,85820.0,59.9899,60.0149,59.9482,60.0149,85820.0
2018-05-01 15:35:00,71.97,71.98,71.93,71.93,66465.0,60.0066,60.0149,59.9732,59.9732,66465.0
2018-05-01 15:40:00,71.94,71.98,71.93,71.95,119640.0,59.9816,60.0149,59.9732,59.9899,119640.0
2018-05-01 15:45:00,71.95,71.98,71.95,71.97,181369.0,59.9899,60.0149,59.9899,60.0066,181369.0
2018-05-01 15:50:00,71.97,71.99,71.89,71.89,222879.0,60.0066,60.0233,59.9399,59.9399,222879.0
2018-05-01 15:55:00,71.9,71.95,71.88,71.92,509720.0,59.9482,59.9899,59.9316,59.9649,509720.0
2018-05-02 09:30:00,72.06,72.06,71.75,71.84,303073.0,60.0816,60.0816,59.8232,59.8982,303073.0
2018-05-02 09:35:00,71.83,72.01,71.81,71.98,128822.0,59.8899,60.04,59.8732,60.0149,128822.0
2018-05-02 09:40:00,71.98,71.98,71.78,71.84,125848.0,60.0149,60.0149,59.8482,59.8982,125848.0
2018-05-02 09:45:00,71.83,71.84,71.66,71.69,129963.0,59.8899,59.8982,59.7481,59.7731,129963.0
2018-05-02 09:50:00,71.69,71.71,71.58,71.59,230872.0,59.7731,59.7898,59.6814,59.6898,230872.0
2018-05-02 09:55:00,71.6,71.69,71.47,71.54,257751.0,59.6981,59.7731,59.5897,59.6481,257751.0
2018-05-02 10:00:00,71.53,71.54,71.44,71.47,87247.0,59.6397,59.6481,59.5647,59.5897,87247.0
2018-05-02 10:05:00,71.46,71.53,71.45,71.47,122496.0,59.5814,59.6397,59.573,59.5897,122496.0
2018-05-02 10:10:00,71.48,71.67,71.47,71.64,117038.0,59.5981,59.7565,59.5897,59.7315,117038.0
2018-05-02 10:15:00,71.64,71.71,71.58,71.59,80839.0,59.7315,59.7898,59.6814,59.6898,80839.0
2018-05-02 10:20:00,71.6,71.7,71.54,71.66,99480.0,59.6981,59.7815,59.6481,59.7481,99480.0
2018-05-02 10:25:00,71.65,71.66,71.57,71.61,102544.0,59.7398,59.7481,59.6731,59.7064,102544.0
2018-05-02 10:30:00,71.6,71.64,71.58,71.62,90036.0,59.6981,59.7315,59.6814,59.7148,90036.0
2018-05-02 10:35:00,71.61,71.78,71.6,71.71,126419.0,59.7064,59.8482,59.6981,59.7898,126419.0
2018-05-02 10:40:00,71.72,71.72,71.52,71.55,94483.0,59.7982,59.7982,59.6314,59.6564,94483.0
2018-05-02 10:45:00,71.55,71.64,71.54,71.58,57140.0,59.6564,59.7315,59.6481,59.6814,57140.0
2018-05-02 10:50:00,71.58,71.7,71.57,71.67,92649.0,59.6814,59.7815,59.6731,59.7565,92649.0
2018-05-02 10:55:00,71.67,71.7,71.64,71.67,89563.0,59.7565,59.7815,59.7315,59.7565,89563.0
2018-05-02 11:00:00,71.67,71.71,71.57,71.59,86420.0,59.7565,59.7898,59.6731,59.6898,86420.0
2018-05-02 11:05:00,71.59,71.64,71.58,71.63,70582.0,59.6898,59.7315,59.6814,59.7231,70582.0
2018-05-02 11:10:00,71.63,71.71,71.59,71.66,152215.0,59.7231,59.7898,59.6898,59.7481,152215.0
2018-05-02 11:15:00,71.67,71.68,71.52,71.53,142263.0,59.7565,59.7648,59.6314,59.6397,142263.0
2018-05-02 11:20:00,71.52,71.6,71.52,71.58,153721.0,59.6314,59.6981,59.6314,59.6814,153721.0
2018-05-02 11:25:00,71.59,71.64,71.57,71.59,63985.0,59.6898,59.7315,59.6731,59.6898,63985.0
2018-05-02 11:30:00,71.58,71.59,71.5,71.54,81461.0,59.6814,59.6898,59.6147,59.6481,81461.0
2018-05-02 11:35:00,71.53,71.57,71.51,71.56,57333.0,59.6397,59.6731,59.6231,59.6648,57333.0
2018-05-02 11:40:00,71.55,71.66,71.55,71.65,88231.0,59.6564,59.7481,59.6564,59.7398,88231.0
2018-05-02 11:45:00,71.64,71.67,71.5,71.52,118409.0,59.7315,59.7565,59.6147,59.6314,118409.0
2018-05-02 11:50:00,71.53,71.53,71.44,71.48,74236.0,59.6397,59.6397,59.5647,59.5981,74236.0
2018-05-02 11:55:00,71.48,71.54,71.45,71.51,71793.0,59.5981,59.6481,59.573,59.6231,71793.0
2018-05-02 12:00:00,71.51,71.6,71.47,71.59,71970.0,59.6231,59.6981,59.5897,59.6898,71970.0
2018-05-02 12:05:00,71.59,71.61,71.51,71.55,64079.0,59.6898,59.7064,59.6231,59.6564,64079.0
2018-05-02 12:10:00,71.55,71.59,71.52,71.53,42794.0,59.6564,59.6898,59.6314,59.6397,42794.0
2018-05-02 12:15:00,71.53,71.55,71.5,71.53,47831.0,59.6397,59.6564,59.6147,59.6397,47831.0
2018-05-02 12:20:00,71.53,71.57,71.51,71.56,44549.0,59.6397,59.6731,59.6231,59.6648,44549.0
2018-05-02 12:25:00,71.56,71.62,71.55,71.55,34434.0,59.6648,59.7148,59.6564,59.6564,34434.0
2018-05-02 12:30:00,71.55,71.57,71.53,71.56,51513.0,59.6564,59.6731,59.6397,59.6648,51513.0
2018-05-02 12:35:00,71.56,71.56,71.52,71.54,77375.0,59.6648,59.6648,59.6314,59.6481,77375.0
2018-05-02 12:40:00,71.54,71.58,71.54,71.57,52620.0,59.6481,59.6814,59.6481,59.6731,52620.0
2018-05-02 12:45:00,71.56,71.57,71.45,71.46,67775.0,59.6648,59.6731,59.573,59.5814,67775.0
2018-05-02 12:50:00,71.46,71.47,71.42,71.44,35094.0,59.5814,59.5897,59.548,59.5647,35094.0
2018-05-02 12:55:00,71.44,71.46,71.39,71.44,53446.0,59.5647,59.5814,59.523,59.5647,53446.0
2018-05-02 13:00:00,71.44,71.44,71.38,71.38,30383.0,59.5647,59.5647,59.5147,59.5147,30383.0
2018-05-02 13:05:00,71.39,71.39,71.35,71.36,44616.0,59.523,59.523,59.4897,59.498,44616.0
2018-05-02 13:10:00,71.36,71.38,71.33,71.33,51508.0,59.498,59.5147,59.473,59.473,51508.0
2018-05-02 13:15:00,71.32,71.33,71.24,71.25,85395.0,59.4646,59.473,59.3979,59.4063,85395.0
2018-05-02 13:20:00,71.26,71.3,71.23,71.28,71852.0,59.4146,59.448,59.3896,59.4313,71852.0
2018-05-02 13:25:00,71.28,71.3,71.25,71.29,48867.0,59.4313,59.448,59.4063,59.4396,48867.0
2018-05-02 13:30:00,71.28,71.3,71.24,71.29,63202.0,59.4313,59.448,59.3979,59.4396,63202.0
2018-05-02 13:35:00,71.28,71.33,71.27,71.29,53671.0,59.4313,59.473,59.423,59.4396,53671.0
2018-05-02 13:40:00,71.28,71.33,71.28,71.31,35895.0,59.4313,59.473,59.4313,59.4563,35895.0
2018-05-02 13:45:00,71.31,71.34,71.3,71.33,37541.0,59.4563,59.4813,59.448,59.473,37541.0
2018-05-02 13:50:00,71.32,71.37,71.3,71.34,42231.0,59.4646,59.5063,59.448,59.4813,42231.0
2018-05-02 13:55:00,71.34,71.4,71.33,71.37,65955.0,59.4813,59.5313,59.473,59.5063,65955.0
2018-05-02 14:00:00,71.37,71.5,71.37,71.5,81822.0,59.5063,59.6147,59.5063,59.6147,81822.0
2018-05-02 14:05:00,71.5,71.57,71.42,71.5,104744.0,59.6147,59.6731,59.548,59.6147,104744.0
2018-05-02 14:10:00,71.5,71.52,71.41,71.46,119532.0,59.6147,59.6314,59.5397,59.5814,119532.0
2018-05-02 14:15:00,71.45,71.46,71.26,71.26,83661.0,59.573,59.5814,59.4146,59.4146,83661.0
2018-05-02 14:20:00,71.26,71.31,71.25,71.26,84285.0,59.4146,59.4563,59.4063,59.4146,84285.0
2018-05-02 14:25:00,71.26,71.35,71.24,71.33,77901.0,59.4146,59.4897,59.3979,59.473,77901.0
2018-05-02 14:30:00,71.32,71.36,71.24,71.25,83617.0,59.4646,59.498,59.3979,59.4063,83617.0
2018-05-02 14:35:00,71.24,71.25,71.13,71.18,255226.0,59.3979,59.4063,59.3062,59.3479,255226.0
2018-05-02 14:40:00,71.17,71.2,71.09,71.2,122106.0,59.3396,59.3646,59.2729,59.3646,122106.0
2018-05-02 14:45:00,71.19,71.25,71.17,71.24,65138.0,59.3563,59.4063,59.3396,59.3979,65138.0
2018-05-02 14:50:00,71.23,71.25,71.15,71.16,78916.0,59.3896,59.4063,59.3229,59.3312,78916.0
2018-05-02 14:55:00,71.15,71.2,71.09,71.17,108647.0,59.3229,59.3646,59.2729,59.3396,108647.0
2018-05-02 15:00:00,71.17,71.18,71.1,71.14,68142.0,59.3396,59.3479,59.2812,59.3146,68142.0
2018-05-02 15:05:00,71.15,71.23,71.14,71.22,86731.0,59.3229,59.3896,59.3146,59.3813,86731.0
2018-05-02 15:10:00,71.22,71.25,71.18,71.18,94744.0,59.3813,59.4063,59.3479,59.3479,94744.0
2018-05-02 15:15:00,71.18,71.18,71.09,71.1,84713.0,59.3479,59.3479,59.2729,59.2812,84713.0
2018-05-02 15:20:00,71.11,71.11,71.0,71.03,124390.0,59.2896,59.2896,59.1978,59.2229,124390.0
2018-05-02 15:25:00,71.02,71.07,71.01,71.02,120862.0,59.2145,59.2562,59.2062,59.2145,120862.0
2018-05-02 15:30:00,71.02,71.02,70.89,70.94,195990.0,59.2145,59.2145,59.1061,59.1478,195990.0
2018-05-02 15:35:00,70.95,70.95,70.86,70.9,126998.0,59.1562,59.1562,59.0811,59.1145,126998.0
2018-05-02 15:40:00,70.89,70.93,70.84,70.85,143129.0,59.1061,59.1395,59.0644,59.0728,143129.0
2018-05-02 15:45:00,70.84,70.88,70.77,70.81,203815.0,59.0644,59.0978,59.0061,59.0394,203815.0
2018-05-02 15:50:00,70.8,70.81,70.73,70.77,196151.0,59.0311,59.0394,58.9727,59.0061,196151.0
2018-05-02 15:55:00,70.77,70.94,70.76,70.93,479009.0,59.0061,59.1478,58.9977,59.1395,479009.0
2018-05-03 09:30:00,70.81,71.1,70.74,71.09,359400.0,59.0394,59.2812,58.9811,59.2729,359400.0
2018-05-03 09:35:00,71.1,71.13,70.86,71.11,158231.0,59.2812,59.3062,59.0811,59.2896,158231.0
2018-05-03 09:40:00,71.11,71.29,71.02,71.22,206253.0,59.2896,59.4396,59.2145,59.3813,206253.0
2018-05-03 09:45:00,71.22,71.33,71.15,71.28,177829.0,59.3813,59.473,59.3229,59.4313,177829.0
2018-05-03 09:50:00,71.27,71.3,71.18,71.24,92131.0,59.423,59.448,59.3479,59.3979,92131.0
2018-05-03 09:55:00,71.23,71.27,71.09,71.17,162162.0,59.3896,59.423,59.2729,59.3396,162162.0
2018-05-03 10:00:00,71.17,71.29,71.12,71.27,130385.0,59.3396,59.4396,59.2979,59.423,130385.0
2018-05-03 10:05:00,71.28,71.29,71.14,71.24,93977.0,59.4313,59.4396,59.3146,59.3979,93977.0
2018-05-03 10:10:00,71.23,71.29,71.2,71.23,88083.0,59.3896,59.4396,59.3646,59.3896,88083.0
2018-05-03 10:15:00,71.24,71.24,71.14,71.23,79506.0,59.3979,59.3979,59.3146,59.3896,79506.0
2018-05-03 10:20:00,71.24,71.26,71.19,71.23,112720.0,59.3979,59.4146,59.3563,59.3896,112720.0
2018-05-03 10:25:00,71.23,71.26,71.18,71.21,139879.0,59.3896,59.4146,59.3479,59.3729,139879.0
2018-05-03 10:30:00,71.21,71.24,71.15,71.19,114488.0,59.3729,59.3979,59.3229,59.3563,114488.0
2018-05-03 10:35:00,71.19,71.19,71.0,71.03,126994.0,59.3563,59.3563,59.1978,59.2229,126994.0
2018-05-03 10:40:00,71.03,71.1,70.94,70.94,99075.0,59.2229,59.2812,59.1478,59.1478,99075.0
2018-05-03 10:45:00,70.94,71.04,70.91,71.02,75686.0,59.1478,59.2312,59.1228,59.2145,75686.0
2018-05-03 10:50:00,71.02,71.06,70.98,71.05,98274.0,59.2145,59.2479,59.1812,59.2395,98274.0
2018-05-03 10:55:00,71.05,71.07,70.92,71.07,106742.0,59.2395,59.2562,59.1311,59.2562,106742.0
2018-05-03 11:00:00,71.06,71.15,71.04,71.09,111018.0,59.2479,59.3229,59.2312,59.2729,111018.0
2018-05-03 11:05:00,71.1,71.16,71.04,71.09,86551.0,59.2812,59.3312,59.2312,59.2729,86551.0
2018-05-03 11:10:00,71.08,71.17,71.05,71.14,68700.0,59.2645,59.3396,59.2395,59.3146,68700.0
2018-05-03 11:15:00,71.13,71.16,71.04,71.07,82392.0,59.3062,59.3312,59.2312,59.2562,82392.0
2018-05-03 11:20:00,71.06,71.07,70.95,70.95,126281.0,59.2479,59.2562,59.1562,59.1562,126281.0
2018-05-03 11:25:00,70.96,70.97,70.88,70.88,67204.0,59.1645,59.1728,59.0978,59.0978,67204.0
2018-05-03 11:30:00,70.88,70.95,70.84,70.95,117700.0,59.0978,59.1562,59.0644,59.1562,117700.0
2018-05-03 11:35:00,70.95,71.05,70.92,71.02,64586.0,59.1562,59.2395,59.1311,59.2145,64586.0
2018-05-03 11:40:00,71.02,71.09,70.96,71.09,64754.0,59.2145,59.2729,59.1645,59.2729,64754.0
2018-05-03 11:45:00,71.08,71.17,71.05,71.15,79408.0,59.2645,59.3396,59.2395,59.3229,79408.0
2018-05-03 11:50:00,71.16,71.19,71.08,71.14,71608.0,59.3312,59.3563,59.2645,59.3146,71608.0
2018-05-03 11:55:00,71.14,71.21,71.12,71.17,64187.0,59.3146,59.3729,59.2979,59.3396,64187.0
2018-05-03 12:00:00,71.17,71.25,71.16,71.17,67069.0,59.3396,59.4063,59.3312,59.3396,67069.0
2018-05-03 12:05:00,71.17,71.2,71.11,71.12,79512.0,59.3396,59.3646,59.2896,59.2979,79512.0
2018-05-03 12:10:00,71.12,71.15,71.04,71.13,78208.0,59.2979,59.3229,59.2312,59.3062,78208.0
2018-05-03 12:15:00,71.14,71.16,71.07,71.09,94746.0,59.3146,59.3312,59.2562,59.2729,94746.0
2018-05-03 12:20:00,71.1,71.2,71.09,71.13,108422.0,59.2812,59.3646,59.2729,59.3062,108422.0
2018-05-03 12:25:00,71.12,71.13,71.01,71.01,49187.0,59.2979,59.3062,59.2062,59.2062,49187.0
2018-05-03 12:30:00,71.0,71.11,71.0,71.1,46241.0,59.1978,59.2896,59.1978,59.2812,46241.0
2018-05-03 12:35:00,71.09,71.2,71.06,71.17,61403.0,59.2729,59.3646,59.2479,59.3396,61403.0
2018-05-03 12:40:00,71.18,71.26,71.15,71.21,60130.0,59.3479,59.4146,59.3229,59.3729,60130.0
2018-05-03 12:45:00,71.21,71.26,71.18,71.24,55842.0,59.3729,59.4146,59.3479,59.3979,55842.0
2018-05-03 12:50:00,71.23,71.36,71.21,71.26,68465.0,59.3896,59.498,59.3729,59.4146,68465.0
2018-05-03 12:55:00,71.27,71.43,71.26,71.41,59877.0,59.423,59.5564,59.4146,59.5397,59877.0
2018-05-03 13:00:00,71.41,71.42,71.29,71.37,75026.0,59.5397,59.548,59.4396,59.5063,75026.0
2018-05-03 13:05:00,71.36,71.38,71.26,71.27,86092.0,59.498,59.5147,59.4146,59.423,86092.0
2018-05-03 13:10:00,71.26,71.35,71.26,71.3,69569.0,59.4146,59.4897,59.4146,59.448,69569.0
2018-05-03 13:15:00,71.31,71.46,71.3,71.37,88479.0,59.4563,59.5814,59.448,59.5063,88479.0
2018-05-03 13:20:00,71.37,71.41,71.29,71.31,56514.0,59.5063,59.5397,59.4396,59.4563,56514.0
2018-05-03 13:25:00,71.31,71.35,71.26,71.34,62026.0,59.4563,59.4897,59.4146,59.4813,62026.0
2018-05-03 13:30:00,71.34,71.51,71.34,71.51,92459.0,59.4813,59.6231,59.4813,59.6231,92459.0
2018-05-03 13:35:00,71.51,71.68,71.51,71.66,114640.0,59.6231,59.7648,59.6231,59.7481,114640.0
2018-05-03 13:40:00,71.67,71.72,71.65,71.71,96269.0,59.7565,59.7982,59.7398,59.7898,96269.0
2018-05-03 13:45:00,71.71,71.71,71.55,71.61,61068.0,59.7898,59.7898,59.6564,59.7064,61068.0
2018-05-03 13:50:00,71.61,71.61,71.54,71.59,79442.0,59.7064,59.7064,59.6481,59.6898,79442.0
2018-05-03 13:55:00,71.59,71.6,71.5,71.52,52536.0,59.6898,59.6981,59.6147,59.6314,52536.0
2018-05-03 14:00:00,71.52,71.54,71.44,71.48,99920.0,59.6314,59.6481,59.5647,59.5981,99920.0
2018-05-03 14:05:00,71.48,71.55,71.47,71.53,60195.0,59.5981,59.6564,59.5897,59.6397,60195.0
2018-05-03 14:10:00,71.53,71.53,71.42,71.47,45389.0,59.6397,59.6397,59.548,59.5897,45389.0
2018-05-03 14:15:00,71.47,71.5,71.43,71.5,47052.0,59.5897,59.6147,59.5564,59.6147,47052.0
2018-05-03 14:20:00,71.49,71.51,71.44,71.48,63546.0,59.6064,59.6231,59.5647,59.5981,63546.0
2018-05-03 14:25:00,71.48,71.55,71.47,71.55,66258.0,59.5981,59.6564,59.5897,59.6564,66258.0
2018-05-03 14:30:00,71.55,71.65,71.53,71.58,92523.0,59.6564,59.7398,59.6397,59.6814,92523.0
2018-05-03 14:35:00,71.58,71.6,71.49,71.52,74590.0,59.6814,59.6981,59.6064,59.6314,74590.0
2018-05-03 14:40:00,71.51,71.54,71.44,71.46,86347.0,59.6231,59.6481,59.5647,59.5814,86347.0
2018-05-03 14:45:00,71.46,71.49,71.42,71.43,67069.0,59.5814,59.6064,59.548,59.5564,67069.0
2018-05-03 14:50:00,71.44,71.45,71.35,71.37,62814.0,59.5647,59.573,59.4897,59.5063,62814.0
2018-05-03 14:55:00,71.37,71.38,71.28,71.37,53418.0,59.5063,59.5147,59.4313,59.5063,53418.0
2018-05-03 15:00:00,71.37,71.43,71.36,71.38,57308.0,59.5063,59.5564,59.498,59.5147,57308.0
2018-05-03 15:05:00,71.37,71.37,71.25,71.25,103332.0,59.5063,59.5063,59.4063,59.4063,103332.0
2018-05-03 15:10:00,71.25,71.31,71.23,71.29,66680.0,59.4063,59.4563,59.3896,59.4396,66680.0
2018-05-03 15:15:00,71.29,71.33,71.27,71.29,70888.0,59.4396,59.473,59.423,59.4396,70888.0
2018-05-03 15:20:00,71.3,71.31,71.24,71.3,94040.0,59.448,59.4563,59.3979,59.448,94040.0
2018-05-03 15:25:00,71.3,71.33,71.25,71.31,92780.0,59.448,59.473,59.4063,59.4563,92780.0
2018-05-03 15:30:00,71.31,71.33,71.26,71.27,84757.0,59.4563,59.473,59.4146,59.423,84757.0
2018-05-03 15:35:00,71.27,71.3,71.22,71.23,82617.0,59.423,59.448,59.3813,59.3896,82617.0
2018-05-03 15:40:00,71.24,71.31,71.24,71.29,112215.0,59.3979,59.4563,59.3979,59.4396,112215.0
2018-05-03 15:45:00,71.28,71.32,71.28,71.3,97960.0,59.4313,59.4646,59.4313,59.448,97960.0
2018-05-03 15:50:00,71.29,71.33,71.27,71.3,171991.0,59.4396,59.473,59.423,59.448,171991.0
2018-05-03 15:55:00,71.29,71.38,71.25,71.33,524336.0,59.4396,59.5147,59.4063,59.473,524336.0
2018-05-04 09:30:00,71.38,71.53,71.34,71.48,239131.0,59.5147,59.6397,59.4813,59.5981,239131.0
2018-05-04 09:35:00,71.48,71.75,71.47,71.7,108074.0,59.5981,59.8232,59.5897,59.7815,108074.0
2018-05-04 09:40:00,71.7,71.85,71.68,71.83,219307.0,59.7815,59.9065,59.7648,59.8899,219307.0
2018-05-04 09:45:00,71.82,72.08,71.8,72.08,159780.0,59.8815,60.0983,59.8649,60.0983,159780.0
2018-05-04 09:50:00,72.06,72.14,72.0,72.14,122807.0,60.0816,60.1483,60.0316,60.1483,122807.0
2018-05-04 09:55:00,72.13,72.28,72.11,72.25,131366.0,60.14,60.2651,60.1233,60.2401,131366.0
2018-05-04 10:00:00,72.25,72.33,72.23,72.28,202444.0,60.2401,60.3068,60.2234,60.2651,202444.0
2018-05-04 10:05:00,72.29,72.35,72.25,72.27,158182.0,60.2734,60.3234,60.2401,60.2567,158182.0
2018-05-04 10:10:00,72.26,72.33,72.25,72.32,148375.0,60.2484,60.3068,60.2401,60.2984,148375.0
2018-05-04 10:15:00,72.33,72.37,72.29,72.37,124852.0,60.3068,60.3401,60.2734,60.3401,124852.0
2018-05-04 10:20:00,72.37,72.46,72.34,72.42,136353.0,60.3401,60.4151,60.3151,60.3818,136353.0
2018-05-04 10:25:00,72.42,72.5,72.4,72.43,168483.0,60.3818,60.4485,60.3651,60.3901,168483.0
2018-05-04 10:30:00,72.44,72.49,72.35,72.49,103765.0,60.3985,60.4402,60.3234,60.4402,103765.0
2018-05-04 10:35:00,72.49,72.5,72.37,72.41,104271.0,60.4402,60.4485,60.3401,60.3735,104271.0
2018-05-04 10:40:00,72.4,72.56,72.38,72.54,178611.0,60.3651,60.4985,60.3484,60.4818,178611.0
2018-05-04 10:45:00,72.54,72.57,72.45,72.5,109342.0,60.4818,60.5069,60.4068,60.4485,109342.0
2018-05-04 10:50:00,72.49,72.52,72.43,72.48,70166.0,60.4402,60.4652,60.3901,60.4318,70166.0
2018-05-04 10:55:00,72.48,72.49,72.37,72.37,82363.0,60.4318,60.4402,60.3401,60.3401,82363.0
2018-05-04 11:00:00,72.37,72.42,72.34,72.35,63834.0,60.3401,60.3818,60.3151,60.3234,63834.0
2018-05-04 11:05:00,72.35,72.42,72.32,72.41,65400.0,60.3234,60.3818,60.2984,60.3735,65400.0
2018-05-04 11:10:00,72.41,72.41,72.28,72.31,84765.0,60.3735,60.3735,60.2651,60.2901,84765.0
2018-05-04 11:15:00,72.31,72.38,72.29,72.37,72529.0,60.2901,60.3484,60.2734,60.3401,72529.0
2018-05-04 11:20:00,72.38,72.45,72.35,72.44,84183.0,60.3484,60.4068,60.3234,60.3985,84183.0
2018-05-04 11:25:00,72.44,72.53,72.41,72.43,105107.0,60.3985,60.4735,60.3735,60.3901,105107.0
2018-05-04 11:30:00,72.44,72.57,72.43,72.55,79888.0,60.3985,60.5069,60.3901,60.4902,79888.0
2018-05-04 11:35:00,72.55,72.58,72.45,72.48,95256.0,60.4902,60.5152,60.4068,60.4318,95256.0
2018-05-04 11:40:00,72.49,72.52,72.46,72.47,48041.0,60.4402,60.4652,60.4151,60.4235,48041.0
2018-05-04 11:45:00,72.47,72.48,72.4,72.42,61630.0,60.4235,60.4318,60.3651,60.3818,61630.0
2018-05-04 11:50:00,72.42,72.46,72.34,72.35,50109.0,60.3818,60.4151,60.3151,60.3234,50109.0
2018-05-04 11:55:00,72.35,72.4,72.34,72.37,70849.0,60.3234,60.3651,60.3151,60.3401,70849.0
2018-05-04 12:00:00,72.37,72.39,72.3,72.39,51171.0,60.3401,60.3568,60.2817,60.3568,51171.0
2018-05-04 12:05:00,72.39,72.41,72.34,72.35,73284.0,60.3568,60.3735,60.3151,60.3234,73284.0
2018-05-04 12:10:00,72.35,72.37,72.33,72.34,63329.0,60.3234,60.3401,60.3068,60.3151,63329.0
2018-05-04 12:15:00,72.34,72.35,72.25,72.28,55437.0,60.3151,60.3234,60.2401,60.2651,55437.0
2018-05-04 12:20:00,72.29,72.36,72.25,72.35,57362.0,60.2734,60.3318,60.2401,60.3234,57362.0
2018-05-04 12:25:00,72.36,72.39,72.3,72.38,67323.0,60.3318,60.3568,60.2817,60.3484,67323.0
2018-05-04 12:30:00,72.39,72.41,72.32,72.34,38029.0,60.3568,60.3735,60.2984,60.3151,38029.0
2018-05-04 12:35:00,72.34,72.36,72.32,72.36,35634.0,60.3151,60.3318,60.2984,60.3318,35634.0
2018-05-04 12:40:00,72.35,72.36,72.28,72.28,34401.0,60.3234,60.3318,60.2651,60.2651,34401.0
2018-05-04 12:45:00,72.29,72.31,72.25,72.26,59603.0,60.2734,60.2901,60.2401,60.2484,59603.0
2018-05-04 12:50:00,72.26,72.33,72.26,72.33,69341.0,60.2484,60.3068,60.2484,60.3068,69341.0
2018-05-04 12:55:00,72.34,72.36,72.31,72.32,32820.0,60.3151,60.3318,60.2901,60.2984,32820.0
2018-05-04 13:00:00,72.33,72.38,72.33,72.37,70697.0,60.3068,60.3484,60.3068,60.3401,70697.0
2018-05-04 13:05:00,72.36,72.38,72.33,72.34,57385.0,60.3318,60.3484,60.3068,60.3151,57385.0
2018-05-04 13:10:00,72.34,72.37,72.32,72.32,49918.0,60.3151,60.3401,60.2984,60.2984,49918.0
2018-05-04 13:15:00,72.31,72.33,72.29,72.33,40960.0,60.2901,60.3068,60.2734,60.3068,40960.0
2018-05-04 13:20:00,72.33,72.37,72.32,72.36,43525.0,60.3068,60.3401,60.2984,60.3318,43525.0
2018-05-04 13:25:00,72.36,72.42,72.35,72.39,49319.0,60.3318,60.3818,60.3234,60.3568,49319.0
2018-05-04 13:30:00,72.39,72.4,72.32,72.35,33401.0,60.3568,60.3651,60.2984,60.3234,33401.0
2018-05-04 13:35:00,72.35,72.37,72.27,72.28,37706.0,60.3234,60.3401,60.2567,60.2651,37706.0
2018-05-04 13:40:00,72.27,72.29,72.19,72.19,56670.0,60.2567,60.2734,60.19,60.19,56670.0
2018-05-04 13:45:00,72.2,72.25,72.18,72.19,37084.0,60.1984,60.2401,60.1817,60.19,37084.0
2018-05-04 13:50:00,72.2,72.32,72.19,72.3,65579.0,60.1984,60.2984,60.19,60.2817,65579.0
2018-05-04 13:55:00,72.31,72.32,72.28,72.31,52580.0,60.2901,60.2984,60.2651,60.2901,52580.0
2018-05-04 14:00:00,72.3,72.32,72.29,72.3,38583.0,60.2817,60.2984,60.2734,60.2817,38583.0
2018-05-04 14:05:00,72.31,72.37,72.3,72.36,57159.0,60.2901,60.3401,60.2817,60.3318,57159.0
2018-05-04 14:10:00,72.35,72.39,72.34,72.38,43000.0,60.3234,60.3568,60.3151,60.3484,43000.0
2018-05-04 14:15:00,72.38,72.39,72.35,72.36,29061.0,60.3484,60.3568,60.3234,60.3318,29061.0
2018-05-04 14:20:00,72.37,72.42,72.35,72.42,54007.0,60.3401,60.3818,60.3234,60.3818,54007.0
2018-05-04 14:25:00,72.42,72.51,72.4,72.5,60295.0,60.3818,60.4568,60.3651,60.4485,60295.0
2018-05-04 14:30:00,72.5,72.53,72.49,72.52,117308.0,60.4485,60.4735,60.4402,60.4652,117308.0
2018-05-04 14:35:00,72.52,72.53,72.47,72.47,43707.0,60.4652,60.4735,60.4235,60.4235,43707.0
2018-05-04 14:40:00,72.48,72.57,72.47,72.55,63943.0,60.4318,60.5069,60.4235,60.4902,63943.0
2018-05-04 14:45:00,72.56,72.61,72.55,72.59,68023.0,60.4985,60.5402,60.4902,60.5235,68023.0
2018-05-04 14:50:00,72.59,72.62,72.58,72.62,66670.0,60.5235,60.5486,60.5152,60.5486,66670.0
2018-05-04 14:55:00,72.62,72.62,72.5,72.5,56742.0,60.5486,60.5486,60.4485,60.4485,56742.0
2018-05-04 15:00:00,72.5,72.56,72.49,72.54,57589.0,60.4485,60.4985,60.4402,60.4818,57589.0
2018-05-04 15:05:00,72.54,72.54,72.45,72.46,36218.0,60.4818,60.4818,60.4068,60.4151,36218.0
2018-05-04 15:10:00,72.46,72.52,72.43,72.51,90029.0,60.4151,60.4652,60.3901,60.4568,90029.0
2018-05-04 15:15:00,72.51,72.53,72.47,72.52,68416.0,60.4568,60.4735,60.4235,60.4652,68416.0
2018-05-04 15:20:00,72.53,72.54,72.49,72.53,58738.0,60.4735,60.4818,60.4402,60.4735,58738.0
2018-05-04 15:25:00,72.54,72.57,72.5,72.53,67171.0,60.4818,60.5069,60.4485,60.4735,67171.0
2018-05-04 15:30:00,72.54,72.57,72.47,72.49,81179.0,60.4818,60.5069,60.4235,60.4402,81179.0
2018-05-04 15:35:00,72.49,72.51,72.41,72.44,95174.0,60.4402,60.4568,60.3735,60.3985,95174.0
2018-05-04 15:40:00,72.43,72.43,72.37,72.4,101950.0,60.3901,60.3901,60.3401,60.3651,101950.0
2018-05-04 15:45:00,72.4,72.41,72.33,72.34,118098.0,60.3651,60.3735,60.3068,60.3151,118098.0
2018-05-04 15:50:00,72.34,72.38,72.29,72.34,182451.0,60.3151,60.3484,60.2734,60.3151,182451.0
2018-05-04 15:55:00,72.34,72.44,72.29,72.43,319818.0,60.3151,60.3985,60.2734,60.3901,319818.0
2018-05-07 09:30:00,72.67,72.93,72.63,72.92,271519.0,60.5902,60.807,60.5569,60.7987,271519.0
2018-05-07 09:35:00,72.92,73.02,72.91,72.97,150688.0,60.7987,60.8821,60.7903,60.8404,150688.0
2018-05-07 09:40:00,72.98,73.0,72.9,72.97,145107.0,60.8487,60.8654,60.782,60.8404,145107.0
2018-05-07 09:45:00,72.98,73.12,72.95,73.11,108784.0,60.8487,60.9654,60.8237,60.9571,108784.0
2018-05-07 09:50:00,73.12,73.17,73.1,73.16,155583.0,60.9654,61.0071,60.9488,60.9988,155583.0
2018-05-07 09:55:00,73.16,73.22,73.15,73.17,144618.0,60.9988,61.0488,60.9905,61.0071,144618.0
2018-05-07 10:00:00,73.18,73.19,72.97,73.02,69890.0,61.0155,61.0238,60.8404,60.8821,69890.0
2018-05-07 10:05:00,73.03,73.03,72.8,72.8,56680.0,60.8904,60.8904,60.6986,60.6986,56680.0
2018-05-07 10:10:00,72.81,72.9,72.77,72.83,74805.0,60.707,60.782,60.6736,60.7236,74805.0
2018-05-07 10:15:00,72.82,72.86,72.73,72.83,103390.0,60.7153,60.7487,60.6403,60.7236,103390.0
2018-05-07 10:20:00,72.83,72.86,72.75,72.78,76218.0,60.7236,60.7487,60.6569,60.682,76218.0
2018-05-07 10:25:00,72.78,72.8,72.7,72.73,67322.0,60.682,60.6986,60.6153,60.6403,67322.0
2018-05-07 10:30:00,72.72,72.76,72.55,72.62,69242.0,60.6319,60.6653,60.4902,60.5486,69242.0
2018-05-07 10:35:00,72.62,72.65,72.52,72.56,57012.0,60.5486,60.5736,60.4652,60.4985,57012.0
2018-05-07 10:40:00,72.56,72.59,72.44,72.46,66220.0,60.4985,60.5235,60.3985,60.4151,66220.0
2018-05-07 10:45:00,72.47,72.54,72.45,72.45,44669.0,60.4235,60.4818,60.4068,60.4068,44669.0
2018-05-07 10:50:00,72.45,72.48,72.32,72.33,64762.0,60.4068,60.4318,60.2984,60.3068,64762.0
2018-05-07 10:55:00,72.34,72.48,72.34,72.45,76359.0,60.3151,60.4318,60.3151,60.4068,76359.0
2018-05-07 11:00:00,72.45,72.49,72.42,72.44,63687.0,60.4068,60.4402,60.3818,60.3985,63687.0
2018-05-07 11:05:00,72.44,72.47,72.37,72.44,54998.0,60.3985,60.4235,60.3401,60.3985,54998.0
2018-05-07 11:10:00,72.45,72.53,72.4,72.51,94798.0,60.4068,60.4735,60.3651,60.4568,94798.0
2018-05-07 11:15:00,72.52,72.55,72.41,72.41,58467.0,60.4652,60.4902,60.3735,60.3735,58467.0
2018-05-07 11:20:00,72.41,72.45,72.38,72.41,52842.0,60.3735,60.4068,60.3484,60.3735,52842.0
2018-05-07 11:25:00,72.4,72.5,72.35,72.49,99604.0,60.3651,60.4485,60.3234,60.4402,99604.0
2018-05-07 11:30:00,72.5,72.57,72.49,72.51,109381.0,60.4485,60.5069,60.4402,60.4568,109381.0
2018-05-07 11:35:00,72.51,72.61,72.5,72.59,47523.0,60.4568,60.5402,60.4485,60.5235,47523.0
2018-05-07 11:40:00,72.59,72.6,72.5,72.51,44374.0,60.5235,60.5319,60.4485,60.4568,44374.0
2018-05-07 11:45:00,72.51,72.56,72.48,72.48,37495.0,60.4568,60.4985,60.4318,60.4318,37495.0
2018-05-07 11:50:00,72.48,72.56,72.46,72.54,49302.0,60.4318,60.4985,60.4151,60.4818,49302.0
2018-05-07 11:55:00,72.54,72.57,72.51,72.55,39612.0,60.4818,60.5069,60.4568,60.4902,39612.0
2018-05-07 12:00:00,72.56,72.57,72.44,72.45,75391.0,60.4985,60.5069,60.3985,60.4068,75391.0
2018-05-07 12:05:00,72.45,72.48,72.42,72.42,31229.0,60.4068,60.4318,60.3818,60.3818,31229.0
2018-05-07 12:10:00,72.42,72.49,72.4,72.46,35085.0,60.3818,60.4402,60.3651,60.4151,35085.0
2018-05-07 12:15:00,72.46,72.47,72.42,72.45,53091.0,60.4151,60.4235,60.3818,60.4068,53091.0
2018-05-07 12:20:00,72.45,72.46,72.33,72.37,40902.0,60.4068,60.4151,60.3068,60.3401,40902.0
2018-05-07 12:25:00,72.38,72.43,72.35,72.38,37885.0,60.3484,60.3901,60.3234,60.3484,37885.0
2018-05-07 12:30:00,72.38,72.41,72.35,72.4,27326.0,60.3484,60.3735,60.3234,60.3651,27326.0
2018-05-07 12:35:00,72.4,72.43,72.36,72.39,32541.0,60.3651,60.3901,60.3318,60.3568,32541.0
2018-05-07 12:40:00,72.39,72.41,72.36,72.36,39324.0,60.3568,60.3735,60.3318,60.3318,39324.0
2018-05-07 12:45:00,72.36,72.37,72.3,72.34,30973.0,60.3318,60.3401,60.2817,60.3151,30973.0
2018-05-07 12:50:00,72.35,72.35,72.31,72.34,25079.0,60.3234,60.3234,60.2901,60.3151,25079.0
2018-05-07 12:55:00,72.34,72.34,72.31,72.32,27366.0,60.3151,60.3151,60.2901,60.2984,27366.0
2018-05-07 13:00:00,72.32,72.35,72.27,72.34,43695.0,60.2984,60.3234,60.2567,60.3151,43695.0
2018-05-07 13:05:00,72.35,72.35,72.23,72.29,41021.0,60.3234,60.3234,60.2234,60.2734,41021.0
2018-05-07 13:10:00,72.28,72.31,72.27,72.29,37225.0,60.2651,60.2901,60.2567,60.2734,37225.0
2018-05-07 13:15:00,72.29,72.29,72.25,72.29,28271.0,60.2734,60.2734,60.2401,60.2734,28271.0
2018-05-07 13:20:00,72.28,72.31,72.26,72.27,24265.0,60.2651,60.2901,60.2484,60.2567,24265.0
2018-05-07 13:25:00,72.28,72.34,72.27,72.3,32083.0,60.2651,60.3151,60.2567,60.2817,32083.0
2018-05-07 13:30:00,72.3,72.38,72.28,72.37,54156.0,60.2817,60.3484,60.2651,60.3401,54156.0
2018-05-07 13:35:00,72.36,72.38,72.31,72.33,42536.0,60.3318,60.3484,60.2901,60.3068,42536.0
2018-05-07 13:40:00,72.33,72.35,72.31,72.35,23497.0,60.3068,60.3234,60.2901,60.3234,23497.0
2018-05-07 13:45:00,72.35,72.36,72.31,72.31,69542.0,60.3234,60.3318,60.2901,60.2901,69542.0
2018-05-07 13:50:00,72.31,72.37,72.3,72.34,48864.0,60.2901,60.3401,60.2817,60.3151,48864.0
2018-05-07 13:55:00,72.34,72.34,72.27,72.28,33826.0,60.3151,60.3151,60.2567,60.2651,33826.0
2018-05-07 14:00:00,72.29,72.36,72.28,72.32,38643.0,60.2734,60.3318,60.2651,60.2984,38643.0
2018-05-07 14:05:00,72.32,72.32,72.29,72.3,38714.0,60.2984,60.2984,60.2734,60.2817,38714.0
2018-05-07 14:10:00,72.3,72.33,72.26,72.32,44532.0,60.2817,60.3068,60.2484,60.2984,44532.0
2018-05-07 14:15:00,72.33,72.33,72.28,72.3,41570.0,60.3068,60.3068,60.2651,60.2817,41570.0
2018-05-07 14:20:00,72.3,72.33,72.29,72.31,77083.0,60.2817,60.3068,60.2734,60.2901,77083.0
2018-05-07 14:25:00,72.31,72.36,72.27,72.34,57238.0,60.2901,60.3318,60.2567,60.3151,57238.0
2018-05-07 14:30:00,72.34,72.41,72.33,72.4,67190.0,60.3151,60.3735,60.3068,60.3651,67190.0
2018-05-07 14:35:00,72.41,72.44,72.38,72.38,88971.0,60.3735,60.3985,60.3484,60.3484,88971.0
2018-05-07 14:40:00,72.37,72.4,72.26,72.29,62007.0,60.3401,60.3651,60.2484,60.2734,62007.0
2018-05-07 14:45:00,72.29,72.3,72.21,72.23,104267.0,60.2734,60.2817,60.2067,60.2234,104267.0
2018-05-07 14:50:00,72.23,72.24,72.15,72.18,73183.0,60.2234,60.2317,60.1567,60.1817,73183.0
2018-05-07 14:55:00,72.17,72.19,72.09,72.13,94190.0,60.1734,60.19,60.1067,60.14,94190.0
2018-05-07 15:00:00,72.13,72.13,72.06,72.1,48524.0,60.14,60.14,60.0816,60.115,48524.0
2018-05-07 15:05:00,72.09,72.11,72.04,72.08,58047.0,60.1067,60.1233,60.065,60.0983,58047.0
2018-05-07 15:10:00,72.07,72.08,71.96,71.97,99460.0,60.09,60.0983,59.9983,60.0066,99460.0
2018-05-07 15:15:00,71.97,72.03,71.92,71.97,73970.0,60.0066,60.0566,59.9649,60.0066,73970.0
2018-05-07 15:20:00,71.96,72.02,71.92,71.98,73832.0,59.9983,60.0483,59.9649,60.0149,73832.0
2018-05-07 15:25:00,71.98,72.01,71.94,71.96,55634.0,60.0149,60.04,59.9816,59.9983,55634.0
2018-05-07 15:30:00,71.97,71.99,71.92,71.97,91291.0,60.0066,60.0233,59.9649,60.0066,91291.0
2018-05-07 15:35:00,71.98,71.99,71.94,71.94,93222.0,60.0149,60.0233,59.9816,59.9816,93222.0
2018-05-07 15:40:00,71.94,72.0,71.89,71.96,125658.0,59.9816,60.0316,59.9399,59.9983,125658.0
2018-05-07 15:45:00,71.96,72.04,71.93,71.99,114631.0,59.9983,60.065,59.9732,60.0233,114631.0
2018-05-07 15:50:00,72.0,72.01,71.91,71.92,160930.0,60.0316,60.04,59.9566,59.9649,160930.0
2018-05-07 15:55:00,71.93,72.0,71.92,71.99,258088.0,59.9732,60.0316,59.9649,60.0233,258088.0
2018-05-08 09:30:00,72.05,72.12,71.83,71.89,280581.0,60.0733,60.1317,59.8899,59.9399,280581.0
2018-05-08 09:35:00,71.88,71.94,71.67,71.67,94831.0,59.9316,59.9816,59.7565,59.7565,94831.0
2018-05-08 09:40:00,71.68,71.76,71.56,71.61,91648.0,59.7648,59.8315,59.6648,59.7064,91648.0
2018-05-08 09:45:00,71.61,71.62,71.49,71.52,123916.0,59.7064,59.7148,59.6064,59.6314,123916.0
2018-05-08 09:50:00,71.52,71.57,71.45,71.5,75717.0,59.6314,59.6731,59.573,59.6147,75717.0
2018-05-08 09:55:00,71.5,71.51,71.4,71.5,112700.0,59.6147,59.6231,59.5313,59.6147,112700.0
2018-05-08 10:00:00,71.49,71.53,71.44,71.48,74648.0,59.6064,59.6397,59.5647,59.5981,74648.0
2018-05-08 10:05:00,71.48,71.51,71.43,71.49,59261.0,59.5981,59.6231,59.5564,59.6064,59261.0
2018-05-08 10:10:00,71.48,71.54,71.47,71.5,55031.0,59.5981,59.6481,59.5897,59.6147,55031.0
2018-05-08 10:15:00,71.49,71.62,71.46,71.61,85210.0,59.6064,59.7148,59.5814,59.7064,85210.0
2018-05-08 10:20:00,71.6,71.64,71.56,71.63,96729.0,59.6981,59.7315,59.6648,59.7231,96729.0
2018-05-08 10:25:00,71.64,71.66,71.6,71.62,43858.0,59.7315,59.7481,59.6981,59.7148,43858.0
2018-05-08 10:30:00,71.62,71.76,71.62,71.75,65139.0,59.7148,59.8315,59.7148,59.8232,65139.0
2018-05-08 10:35:00,71.76,71.81,71.71,71.74,52598.0,59.8315,59.8732,59.7898,59.8148,52598.0
2018-05-08 10:40:00,71.73,71.81,71.7,71.78,56615.0,59.8065,59.8732,59.7815,59.8482,56615.0
2018-05-08 10:45:00,71.78,71.8,71.69,71.7,70645.0,59.8482,59.8649,59.7731,59.7815,70645.0
2018-05-08 10:50:00,71.71,71.78,71.67,71.71,49617.0,59.7898,59.8482,59.7565,59.7898,49617.0
2018-05-08 10:55:00,71.71,71.78,71.68,71.68,58035.0,59.7898,59.8482,59.7648,59.7648,58035.0
2018-05-08 11:00:00,71.67,71.81,71.67,71.78,68701.0,59.7565,59.8732,59.7565,59.8482,68701.0
2018-05-08 11:05:00,71.79,71.81,71.72,71.73,88434.0,59.8565,59.8732,59.7982,59.8065,88434.0
2018-05-08 11:10:00,71.73,71.9,71.73,71.86,78770.0,59.8065,59.9482,59.8065,59.9149,78770.0
2018-05-08 11:15:00,71.87,71.93,71.85,71.92,66621.0,59.9232,59.9732,59.9065,59.9649,66621.0
2018-05-08 11:20:00,71.93,71.97,71.87,71.91,58629.0,59.9732,60.0066,59.9232,59.9566,58629.0
2018-05-08 11:25:00,71.92,71.98,71.88,71.93,105358.0,59.9649,60.0149,59.9316,59.9732,105358.0
2018-05-08 11:30:00,71.93,71.93,71.79,71.79,51376.0,59.9732,59.9732,59.8565,59.8565,51376.0
2018-05-08 11:35:00,71.8,71.86,71.73,71.77,62199.0,59.8649,59.9149,59.8065,59.8398,62199.0
2018-05-08 11:40:00,71.76,71.84,71.73,71.81,45593.0,59.8315,59.8982,59.8065,59.8732,45593.0
2018-05-08 11:45:00,71.82,71.83,71.77,71.78,42931.0,59.8815,59.8899,59.8398,59.8482,42931.0
2018-05-08 11:50:00,71.77,71.79,71.69,71.78,54463.0,59.8398,59.8565,59.7731,59.8482,54463.0
2018-05-08 11:55:00,71.79,71.79,71.65,71.66,62722.0,59.8565,59.8565,59.7398,59.7481,62722.0
2018-05-08 12:00:00,71.66,71.71,71.65,71.69,36356.0,59.7481,59.7898,59.7398,59.7731,36356.0
2018-05-08 12:05:00,71.68,71.69,71.63,71.63,48027.0,59.7648,59.7731,59.7231,59.7231,48027.0
2018-05-08 12:10:00,71.63,71.7,71.63,71.7,33405.0,59.7231,59.7815,59.7231,59.7815,33405.0
2018-05-08 12:15:00,71.69,71.7,71.61,71.63,79238.0,59.7731,59.7815,59.7064,59.7231,79238.0
2018-05-08 12:20:00,71.63,71.64,71.54,71.56,40473.0,59.7231,59.7315,59.6481,59.6648,40473.0
2018-05-08 12:25:00,71.56,71.57,71.52,71.54,38346.0,59.6648,59.6731,59.6314,59.6481,38346.0
2018-05-08 12:30:00,71.55,71.59,71.53,71.58,51588.0,59.6564,59.6898,59.6397,59.6814,51588.0
2018-05-08 12:35:00,71.58,71.62,71.53,71.59,44930.0,59.6814,59.7148,59.6397,59.6898,44930.0
2018-05-08 12:40:00,71.59,71.63,71.59,71.61,42740.0,59.6898,59.7231,59.6898,59.7064,42740.0
2018-05-08 12:45:00,71.61,71.65,71.58,71.6,38553.0,59.7064,59.7398,59.6814,59.6981,38553.0
2018-05-08 12:50:00,71.6,71.61,71.52,71.55,42316.0,59.6981,59.7064,59.6314,59.6564,42316.0
2018-05-08 12:55:00,71.55,71.57,71.52,71.55,44357.0,59.6564,59.6731,59.6314,59.6564,44357.0
2018-05-08 13:00:00,71.54,71.6,71.53,71.57,39851.0,59.6481,59.6981,59.6397,59.6731,39851.0
2018-05-08 13:05:00,71.56,71.6,71.55,71.55,27165.0,59.6648,59.6981,59.6564,59.6564,27165.0
2018-05-08 13:10:00,71.56,71.59,71.54,71.56,33029.0,59.6648,59.6898,59.6481,59.6648,33029.0
2018-05-08 13:15:00,71.56,71.58,71.53,71.54,33379.0,59.6648,59.6814,59.6397,59.6481,33379.0
2018-05-08 13:20:00,71.54,71.57,71.52,71.53,27624.0,59.6481,59.6731,59.6314,59.6397,27624.0
2018-05-08 13:25:00,71.53,71.66,71.52,71.64,42505.0,59.6397,59.7481,59.6314,59.7315,42505.0
2018-05-08 13:30:00,71.65,71.66,71.58,71.58,33517.0,59.7398,59.7481,59.6814,59.6814,33517.0
2018-05-08 13:35:00,71.58,71.6,71.56,71.58,46334.0,59.6814,59.6981,59.6648,59.6814,46334.0
2018-05-08 13:40:00,71.59,71.59,71.54,71.56,92126.0,59.6898,59.6898,59.6481,59.6648,92126.0
2018-05-08 13:45:00,71.57,71.59,71.54,71.56,40427.0,59.6731,59.6898,59.6481,59.6648,40427.0
2018-05-08 13:50:00,71.56,71.58,71.54,71.55,32141.0,59.6648,59.6814,59.6481,59.6564,32141.0
2018-05-08 13:55:00,71.54,71.54,71.45,71.53,71072.0,59.6481,59.6481,59.573,59.6397,71072.0
2018-05-08 14:00:00,71.52,71.55,71.48,71.5,48358.0,59.6314,59.6564,59.5981,59.6147,48358.0
2018-05-08 14:05:00,71.49,71.5,71.42,71.43,55984.0,59.6064,59.6147,59.548,59.5564,55984.0
2018-05-08 14:10:00,71.43,71.44,71.28,71.31,92683.0,59.5564,59.5647,59.4313,59.4563,92683.0
2018-05-08 14:15:00,71.31,71.37,71.26,71.32,92669.0,59.4563,59.5063,59.4146,59.4646,92669.0
2018-05-08 14:20:00,71.33,71.34,71.24,71.27,138138.0,59.473,59.4813,59.3979,59.423,138138.0
2018-05-08 14:25:00,71.27,71.41,71.27,71.31,107986.0,59.423,59.5397,59.423,59.4563,107986.0
2018-05-08 14:30:00,71.3,71.34,71.26,71.3,77166.0,59.448,59.4813,59.4146,59.448,77166.0
2018-05-08 14:35:00,71.3,71.33,71.2,71.22,114053.0,59.448,59.473,59.3646,59.3813,114053.0
2018-05-08 14:40:00,71.21,71.21,71.11,71.15,94828.0,59.3729,59.3729,59.2896,59.3229,94828.0
2018-05-08 14:45:00,71.15,71.23,71.14,71.22,64017.0,59.3229,59.3896,59.3146,59.3813,64017.0
2018-05-08 14:50:00,71.22,71.32,71.21,71.26,88201.0,59.3813,59.4646,59.3729,59.4146,88201.0
2018-05-08 14:55:00,71.27,71.29,71.21,71.22,78242.0,59.423,59.4396,59.3729,59.3813,78242.0
2018-05-08 15:00:00,71.22,71.36,71.18,71.36,103206.0,59.3813,59.498,59.3479,59.498,103206.0
2018-05-08 15:05:00,71.36,71.42,71.35,71.39,77016.0,59.498,59.548,59.4897,59.523,77016.0
2018-05-08 15:10:00,71.38,71.43,71.34,71.36,73830.0,59.5147,59.5564,59.4813,59.498,73830.0
2018-05-08 15:15:00,71.37,71.44,71.36,71.43,89134.0,59.5063,59.5647,59.498,59.5564,89134.0
2018-05-08 15:20:00,71.43,71.47,71.4,71.42,68028.0,59.5564,59.5897,59.5313,59.548,68028.0
2018-05-08 15:25:00,71.41,71.44,71.38,71.41,61494.0,59.5397,59.5647,59.5147,59.5397,61494.0
2018-05-08 15:30:00,71.41,71.5,71.39,71.48,93197.0,59.5397,59.6147,59.523,59.5981,93197.0
2018-05-08 15:35:00,71.47,71.5,71.45,71.45,92443.0,59.5897,59.6147,59.573,59.573,92443.0
2018-05-08 15:40:00,71.46,71.5,71.41,71.42,107807.0,59.5814,59.6147,59.5397,59.548,107807.0
2018-05-08 15:45:00,71.42,71.42,71.37,71.37,128961.0,59.548,59.548,59.5063,59.5063,128961.0
2018-05-08 15:50:00,71.38,71.49,71.37,71.45,131154.0,59.5147,59.6064,59.5063,59.573,131154.0
2018-05-08 15:55:00,71.45,71.47,71.38,71.45,401057.0,59.573,59.5897,59.5147,59.573,401057.0
2018-05-09 09:30:00,71.77,71.99,71.74,71.97,346615.0,59.8398,60.0233,59.8148,60.0066,346615.0
2018-05-09 09:35:00,71.98,72.13,71.94,72.0,102861.0,60.0149,60.14,59.9816,60.0316,102861.0
2018-05-09 09:40:00,72.0,72.29,72.0,72.21,82641.0,60.0316,60.2734,60.0316,60.2067,82641.0
2018-05-09 09:45:00,72.2,72.39,72.17,72.32,108563.0,60.1984,60.3568,60.1734,60.2984,108563.0
2018-05-09 09:50:00,72.32,72.35,72.13,72.16,76908.0,60.2984,60.3234,60.14,60.165,76908.0
2018-05-09 09:55:00,72.17,72.23,72.09,72.16,84990.0,60.1734,60.2234,60.1067,60.165,84990.0
2018-05-09 10:00:00,72.16,72.21,72.07,72.08,107564.0,60.165,60.2067,60.09,60.0983,107564.0
2018-05-09 10:05:00,72.08,72.08,71.98,72.04,57885.0,60.0983,60.0983,60.0149,60.065,57885.0
2018-05-09 10:10:00,72.05,72.08,71.96,71.96,84082.0,60.0733,60.0983,59.9983,59.9983,84082.0
2018-05-09 10:15:00,71.97,71.98,71.81,71.82,69186.0,60.0066,60.0149,59.8732,59.8815,69186.0
2018-05-09 10:20:00,71.82,71.89,71.79,71.87,86572.0,59.8815,59.9399,59.8565,59.9232,86572.0
2018-05-09 10:25:00,71.87,71.87,71.76,71.82,88774.0,59.9232,59.9232,59.8315,59.8815,88774.0
2018-05-09 10:30:00,71.82,71.9,71.77,71.89,61795.0,59.8815,59.9482,59.8398,59.9399,61795.0
2018-05-09 10:35:00,71.9,71.98,71.89,71.92,66956.0,59.9482,60.0149,59.9399,59.9649,66956.0
2018-05-09 10:40:00,71.92,71.99,71.91,71.94,60755.0,59.9649,60.0233,59.9566,59.9816,60755.0
2018-05-09 10:45:00,71.94,72.07,71.94,72.07,200012.0,59.9816,60.09,59.9816,60.09,200012.0
2018-05-09 10:50:00,72.08,72.13,71.99,72.0,88651.0,60.0983,60.14,60.0233,60.0316,88651.0
2018-05-09 10:55:00,72.0,72.07,71.98,72.03,77493.0,60.0316,60.09,60.0149,60.0566,77493.0
2018-05-09 11:00:00,72.04,72.05,71.99,72.01,74511.0,60.065,60.0733,60.0233,60.04,74511.0
2018-05-09 11:05:00,72.02,72.07,72.0,72.05,59984.0,60.0483,60.09,60.0316,60.0733,59984.0
2018-05-09 11:10:00,72.05,72.08,71.99,72.0,70461.0,60.0733,60.0983,60.0233,60.0316,70461.0
2018-05-09 11:15:00,72.0,72.11,71.97,72.09,54715.0,60.0316,60.1233,60.0066,60.1067,54715.0
2018-05-09 11:20:00,72.09,72.15,72.09,72.15,69140.0,60.1067,60.1567,60.1067,60.1567,69140.0
2018-05-09 11:25:00,72.15,72.28,72.14,72.25,68835.0,60.1567,60.2651,60.1483,60.2401,68835.0
2018-05-09 11:30:00,72.24,72.28,72.19,72.23,49354.0,60.2317,60.2651,60.19,60.2234,49354.0
2018-05-09 11:35:00,72.22,72.23,72.17,72.19,49502.0,60.215,60.2234,60.1734,60.19,49502.0
2018-05-09 11:40:00,72.19,72.23,72.16,72.19,45052.0,60.19,60.2234,60.165,60.19,45052.0
2018-05-09 11:45:00,72.19,72.2,72.12,72.13,62423.0,60.19,60.1984,60.1317,60.14,62423.0
2018-05-09 11:50:00,72.12,72.13,72.06,72.08,45781.0,60.1317,60.14,60.0816,60.0983,45781.0
2018-05-09 11:55:00,72.08,72.13,72.07,72.1,36721.0,60.0983,60.14,60.09,60.115,36721.0
2018-05-09 12:00:00,72.1,72.12,72.04,72.06,66176.0,60.115,60.1317,60.065,60.0816,66176.0
2018-05-09 12:05:00,72.05,72.1,72.04,72.07,48017.0,60.0733,60.115,60.065,60.09,48017.0
2018-05-09 12:10:00,72.07,72.11,72.06,72.06,37796.0,60.09,60.1233,60.0816,60.0816,37796.0
2018-05-09 12:15:00,72.06,72.1,72.04,72.08,41529.0,60.0816,60.115,60.065,60.0983,41529.0
2018-05-09 12:20:00,72.07,72.17,72.05,72.16,49080.0,60.09,60.1734,60.0733,60.165,49080.0
2018-05-09 12:25:00,72.17,72.23,72.15,72.21,37583.0,60.1734,60.2234,60.1567,60.2067,37583.0
2018-05-09 12:30:00,72.21,72.28,72.21,72.25,50777.0,60.2067,60.2651,60.2067,60.2401,50777.0
2018-05-09 12:35:00,72.24,72.24,72.19,72.2,33599.0,60.2317,60.2317,60.19,60.1984,33599.0
2018-05-09 12:40:00,72.21,72.26,72.21,72.26,40754.0,60.2067,60.2484,60.2067,60.2484,40754.0
2018-05-09 12:45:00,72.26,72.39,72.25,72.38,117168.0,60.2484,60.3568,60.2401,60.3484,117168.0
2018-05-09 12:50:00,72.38,72.44,72.38,72.4,53984.0,60.3484,60.3985,60.3484,60.3651,53984.0
2018-05-09 12:55:00,72.4,72.48,72.4,72.47,42976.0,60.3651,60.4318,60.3651,60.4235,42976.0
2018-05-09 13:00:00,72.47,72.5,72.43,72.47,45568.0,60.4235,60.4485,60.3901,60.4235,45568.0
2018-05-09 13:05:00,72.46,72.48,72.42,72.47,65142.0,60.4151,60.4318,60.3818,60.4235,65142.0
2018-05-09 13:10:00,72.46,72.5,72.41,72.45,59780.0,60.4151,60.4485,60.3735,60.4068,59780.0
2018-05-09 13:15:00,72.45,72.49,72.41,72.49,77155.0,60.4068,60.4402,60.3735,60.4402,77155.0
2018-05-09 13:20:00,72.49,72.52,72.43,72.46,87950.0,60.4402,60.4652,60.3901,60.4151,87950.0
2018-05-09 13:25:00,72.46,72.46,72.39,72.44,74527.0,60.4151,60.4151,60.3568,60.3985,74527.0
2018-05-09 13:30:00,72.44,72.45,72.34,72.38,68525.0,60.3985,60.4068,60.3151,60.3484,68525.0
2018-05-09 13:35:00,72.37,72.41,72.37,72.38,43297.0,60.3401,60.3735,60.3401,60.3484,43297.0
2018-05-09 13:40:00,72.39,72.42,72.37,72.38,33309.0,60.3568,60.3818,60.3401,60.3484,33309.0
2018-05-09 13:45:00,72.39,72.46,72.38,72.45,42014.0,60.3568,60.4151,60.3484,60.4068,42014.0
2018-05-09 13:50:00,72.45,72.48,72.42,72.45,49954.0,60.4068,60.4318,60.3818,60.4068,49954.0
2018-05-09 13:55:00,72.45,72.46,72.42,72.42,60642.0,60.4068,60.4151,60.3818,60.3818,60642.0
2018-05-09 14:00:00,72.42,72.43,72.37,72.4,64272.0,60.3818,60.3901,60.3401,60.3651,64272.0
2018-05-09 14:05:00,72.41,72.49,72.39,72.48,64480.0,60.3735,60.4402,60.3568,60.4318,64480.0
2018-05-09 14:10:00,72.48,72.55,72.48,72.5,57778.0,60.4318,60.4902,60.4318,60.4485,57778.0
2018-05-09 14:15:00,72.5,72.51,72.46,72.46,53780.0,60.4485,60.4568,60.4151,60.4151,53780.0
2018-05-09 14:20:00,72.47,72.47,72.31,72.34,80925.0,60.4235,60.4235,60.2901,60.3151,80925.0
2018-05-09 14:25:00,72.33,72.36,72.29,72.35,50481.0,60.3068,60.3318,60.2734,60.3234,50481.0
2018-05-09 14:30:00,72.35,72.36,72.32,72.35,57097.0,60.3234,60.3318,60.2984,60.3234,57097.0
2018-05-09 14:35:00,72.35,72.36,72.3,72.3,44958.0,60.3234,60.3318,60.2817,60.2817,44958.0
2018-05-09 14:40:00,72.31,72.36,72.3,72.33,52149.0,60.2901,60.3318,60.2817,60.3068,52149.0
2018-05-09 14:45:00,72.33,72.38,72.32,72.38,45541.0,60.3068,60.3484,60.2984,60.3484,45541.0
2018-05-09 14:50:00,72.38,72.41,72.36,72.36,55628.0,60.3484,60.3735,60.3318,60.3318,55628.0
2018-05-09 14:55:00,72.36,72.42,72.35,72.4,56101.0,60.3318,60.3818,60.3234,60.3651,56101.0
2018-05-09 15:00:00,72.4,72.42,72.38,72.39,63391.0,60.3651,60.3818,60.3484,60.3568,63391.0
2018-05-09 15:05:00,72.39,72.44,72.39,72.43,58671.0,60.3568,60.3985,60.3568,60.3901,58671.0
2018-05-09 15:10:00,72.42,72.43,72.38,72.39,76425.0,60.3818,60.3901,60.3484,60.3568,76425.0
2018-05-09 15:15:00,72.37,72.38,72.33,72.36,46614.0,60.3401,60.3484,60.3068,60.3318,46614.0
2018-05-09 15:20:00,72.36,72.37,72.35,72.35,58195.0,60.3318,60.3401,60.3234,60.3234,58195.0
2018-05-09 15:25:00,72.35,72.37,72.32,72.32,67049.0,60.3234,60.3401,60.2984,60.2984,67049.0
2018-05-09 15:30:00,72.33,72.35,72.28,72.29,88445.0,60.3068,60.3234,60.2651,60.2734,88445.0
2018-05-09 15:35:00,72.29,72.31,72.25,72.26,60399.0,60.2734,60.2901,60.2401,60.2484,60399.0
2018-05-09 15:40:00,72.27,72.3,72.25,72.29,99481.0,60.2567,60.2817,60.2401,60.2734,99481.0
2018-05-09 15:45:00,72.28,72.37,72.26,72.37,112142.0,60.2651,60.3401,60.2484,60.3401,112142.0
2018-05-09 15:50:00,72.37,72.39,72.35,72.36,143329.0,60.3401,60.3568,60.3234,60.3318,143329.0
2018-05-09 15:55:00,72.37,72.42,72.36,72.4,334242.0,60.3401,60.3818,60.3318,60.3651,334242.0
2018-05-10 09:30:00,72.91,73.09,72.83,73.08,272490.0,60.7903,60.9404,60.7236,60.9321,272490.0
2018-05-10 09:35:00,73.07,73.09,72.9,72.92,110643.0,60.9237,60.9404,60.782,60.7987,110643.0
2018-05-10 09:40:00,72.93,72.96,72.79,72.84,96231.0,60.807,60.832,60.6903,60.732,96231.0
2018-05-10 09:45:00,72.84,72.98,72.82,72.96,58838.0,60.732,60.8487,60.7153,60.832,58838.0
2018-05-10 09:50:00,72.97,73.1,72.94,73.08,79141.0,60.8404,60.9488,60.8154,60.9321,79141.0
2018-05-10 09:55:00,73.08,73.25,73.03,73.22,145722.0,60.9321,61.0738,60.8904,61.0488,145722.0
2018-05-10 10:00:00,73.22,73.28,73.13,73.14,129447.0,61.0488,61.0988,60.9738,60.9821,129447.0
2018-05-10 10:05:00,73.13,73.15,73.01,73.02,80863.0,60.9738,60.9905,60.8737,60.8821,80863.0
2018-05-10 10:10:00,73.01,73.03,72.89,72.89,59227.0,60.8737,60.8904,60.7737,60.7737,59227.0
2018-05-10 10:15:00,72.89,72.91,72.69,72.76,115982.0,60.7737,60.7903,60.6069,60.6653,115982.0
2018-05-10 10:20:00,72.76,72.83,72.69,72.78,61274.0,60.6653,60.7236,60.6069,60.682,61274.0
2018-05-10 10:25:00,72.78,72.87,72.77,72.84,65084.0,60.682,60.757,60.6736,60.732,65084.0
2018-05-10 10:30:00,72.84,72.89,72.84,72.87,61084.0,60.732,60.7737,60.732,60.757,61084.0
2018-05-10 10:35:00,72.87,72.98,72.85,72.9,85037.0,60.757,60.8487,60.7403,60.782,85037.0
2018-05-10 10:40:00,72.9,72.91,72.82,72.83,114363.0,60.782,60.7903,60.7153,60.7236,114363.0
2018-05-10 10:45:00,72.83,72.84,72.77,72.79,52017.0,60.7236,60.732,60.6736,60.6903,52017.0
2018-05-10 10:50:00,72.8,72.83,72.74,72.83,60574.0,60.6986,60.7236,60.6486,60.7236,60574.0
2018-05-10 10:55:00,72.82,72.92,72.81,72.9,80916.0,60.7153,60.7987,60.707,60.782,80916.0
2018-05-10 11:00:00,72.89,73.04,72.85,72.98,86205.0,60.7737,60.8987,60.7403,60.8487,86205.0
2018-05-10 11:05:00,72.98,73.04,72.95,73.02,48082.0,60.8487,60.8987,60.8237,60.8821,48082.0
2018-05-10 11:10:00,73.02,73.02,72.95,73.01,50541.0,60.8821,60.8821,60.8237,60.8737,50541.0
2018-05-10 11:15:00,73.01,73.11,72.99,73.08,107052.0,60.8737,60.9571,60.857,60.9321,107052.0
2018-05-10 11:20:00,73.09,73.14,73.04,73.13,53946.0,60.9404,60.9821,60.8987,60.9738,53946.0
2018-05-10 11:25:00,73.12,73.12,73.02,73.07,65597.0,60.9654,60.9654,60.8821,60.9237,65597.0
2018-05-10 11:30:00,73.07,73.13,73.06,73.08,52730.0,60.9237,60.9738,60.9154,60.9321,52730.0
2018-05-10 11:35:00,73.08,73.11,73.03,73.06,46570.0,60.9321,60.9571,60.8904,60.9154,46570.0
2018-05-10 11:40:00,73.06,73.11,73.05,73.11,43243.0,60.9154,60.9571,60.9071,60.9571,43243.0
2018-05-10 11:45:00,73.11,73.21,73.1,73.2,62683.0,60.9571,61.0405,60.9488,61.0321,62683.0
2018-05-10 11:50:00,73.2,73.22,73.11,73.2,67953.0,61.0321,61.0488,60.9571,61.0321,67953.0
2018-05-10 11:55:00,73.2,73.29,73.19,73.26,96960.0,61.0321,61.1072,61.0238,61.0822,96960.0
2018-05-10 12:00:00,73.25,73.26,73.18,73.23,42844.0,61.0738,61.0822,61.0155,61.0572,42844.0
2018-05-10 12:05:00,73.23,73.24,73.16,73.23,52543.0,61.0572,61.0655,60.9988,61.0572,52543.0
2018-05-10 12:10:00,73.23,73.3,73.23,73.27,38320.0,61.0572,61.1155,61.0572,61.0905,38320.0
2018-05-10 12:15:00,73.28,73.28,73.25,73.26,30351.0,61.0988,61.0988,61.0738,61.0822,30351.0
2018-05-10 12:20:00,73.26,73.28,73.2,73.25,56085.0,61.0822,61.0988,61.0321,61.0738,56085.0
2018-05-10 12:25:00,73.24,73.31,73.24,73.3,43415.0,61.0655,61.1239,61.0655,61.1155,43415.0
2018-05-10 12:30:00,73.31,73.32,73.26,73.31,31665.0,61.1239,61.1322,61.0822,61.1239,31665.0
2018-05-10 12:35:00,73.31,73.34,73.28,73.28,35180.0,61.1239,61.1489,61.0988,61.0988,35180.0
2018-05-10 12:40:00,73.28,73.3,73.24,73.25,46234.0,61.0988,61.1155,61.0655,61.0738,46234.0
2018-05-10 12:45:00,73.25,73.28,73.23,73.26,32647.0,61.0738,61.0988,61.0572,61.0822,32647.0
2018-05-10 12:50:00,73.26,73.27,73.24,73.26,36613.0,61.0822,61.0905,61.0655,61.0822,36613.0
2018-05-10 12:55:00,73.26,73.27,73.21,73.22,27450.0,61.0822,61.0905,61.0405,61.0488,27450.0
2018-05-10 13:00:00,73.23,73.26,73.19,73.19,39242.0,61.0572,61.0822,61.0238,61.0238,39242.0
2018-05-10 13:05:00,73.19,73.25,73.19,73.23,24918.0,61.0238,61.0738,61.0238,61.0572,24918.0
2018-05-10 13:10:00,73.22,73.24,73.17,73.18,32394.0,61.0488,61.0655,61.0071,61.0155,32394.0
2018-05-10 13:15:00,73.17,73.2,73.14,73.18,45360.0,61.0071,61.0321,60.9821,61.0155,45360.0
2018-05-10 13:20:00,73.18,73.2,73.16,73.17,32489.0,61.0155,61.0321,60.9988,61.0071,32489.0
2018-05-10 13:25:00,73.17,73.17,73.1,73.11,77394.0,61.0071,61.0071,60.9488,60.9571,77394.0
2018-05-10 13:30:00,73.11,73.13,73.06,73.12,55289.0,60.9571,60.9738,60.9154,60.9654,55289.0
2018-05-10 13:35:00,73.13,73.13,73.04,73.07,35419.0,60.9738,60.9738,60.8987,60.9237,35419.0
2018-05-10 13:40:00,73.07,73.09,73.02,73.06,40104.0,60.9237,60.9404,60.8821,60.9154,40104.0
2018-05-10 13:45:00,73.05,73.05,73.01,73.03,36801.0,60.9071,60.9071,60.8737,60.8904,36801.0
2018-05-10 13:50:00,73.02,73.06,73.0,73.06,39416.0,60.8821,60.9154,60.8654,60.9154,39416.0
2018-05-10 13:55:00,73.06,73.08,73.03,73.06,55125.0,60.9154,60.9321,60.8904,60.9154,55125.0
2018-05-10 14:00:00,73.07,73.09,73.01,73.09,38278.0,60.9237,60.9404,60.8737,60.9404,38278.0
2018-05-10 14:05:00,73.08,73.09,73.0,73.09,39437.0,60.9321,60.9404,60.8654,60.9404,39437.0
2018-05-10 14:10:00,73.08,73.18,73.08,73.17,42782.0,60.9321,61.0155,60.9321,61.0071,42782.0
2018-05-10 14:15:00,73.17,73.2,73.13,73.19,39586.0,61.0071,61.0321,60.9738,61.0238,39586.0
2018-05-10 14:20:00,73.18,73.19,73.1,73.11,30071.0,61.0155,61.0238,60.9488,60.9571,30071.0
2018-05-10 14:25:00,73.11,73.13,73.08,73.13,29991.0,60.9571,60.9738,60.9321,60.9738,29991.0
2018-05-10 14:30:00,73.13,73.15,73.1,73.11,49935.0,60.9738,60.9905,60.9488,60.9571,49935.0
2018-05-10 14:35:00,73.11,73.11,72.99,73.0,91362.0,60.9571,60.9571,60.857,60.8654,91362.0
2018-05-10 14:40:00,73.0,73.06,72.99,73.05,85055.0,60.8654,60.9154,60.857,60.9071,85055.0
2018-05-10 14:45:00,73.06,73.12,73.05,73.1,57509.0,60.9154,60.9654,60.9071,60.9488,57509.0
2018-05-10 14:50:00,73.09,73.18,73.07,73.11,43031.0,60.9404,61.0155,60.9237,60.9571,43031.0
2018-05-10 14:55:00,73.11,73.13,73.08,73.12,39110.0,60.9571,60.9738,60.9321,60.9654,39110.0
2018-05-10 15:00:00,73.11,73.18,73.06,73.07,61740.0,60.9571,61.0155,60.9154,60.9237,61740.0
2018-05-10 15:05:00,73.06,73.09,73.04,73.05,41402.0,60.9154,60.9404,60.8987,60.9071,41402.0
2018-05-10 15:10:00,73.05,73.07,73.02,73.05,44451.0,60.9071,60.9237,60.8821,60.9071,44451.0
2018-05-10 15:15:00,73.05,73.07,72.98,73.01,110294.0,60.9071,60.9237,60.8487,60.8737,110294.0
2018-05-10 15:20:00,73.02,73.03,72.97,72.98,58733.0,60.8821,60.8904,60.8404,60.8487,58733.0
2018-05-10 15:25:00,72.98,73.03,72.96,73.03,66600.0,60.8487,60.8904,60.832,60.8904,66600.0
2018-05-10 15:30:00,73.03,73.03,72.99,73.02,65719.0,60.8904,60.8904,60.857,60.8821,65719.0
2018-05-10 15:35:00,73.02,73.04,73.0,73.02,58885.0,60.8821,60.8987,60.8654,60.8821,58885.0
2018-05-10 15:40:00,73.01,73.08,73.01,73.07,71202.0,60.8737,60.9321,60.8737,60.9237,71202.0
2018-05-10 15:45:00,73.07,73.1,73.06,73.1,75775.0,60.9237,60.9488,60.9154,60.9488,75775.0
2018-05-10 15:50:00,73.1,73.18,73.08,73.08,104026.0,60.9488,61.0155,60.9321,60.9321,104026.0
2018-05-10 15:55:00,73.08,73.17,73.06,73.14,298861.0,60.9321,61.0071,60.9154,60.9821,298861.0
2018-05-11 09:30:00,73.63,73.77,73.56,73.77,440606.0,61.3907,61.5074,61.3323,61.5074,440606.0
2018-05-11 09:35:00,73.76,74.04,73.7,74.04,195359.0,61.4991,61.7325,61.449,61.7325,195359.0
2018-05-11 09:40:00,74.03,74.06,73.89,73.89,142424.0,61.7242,61.7492,61.6074,61.6074,142424.0
2018-05-11 09:45:00,73.9,74.1,73.87,73.95,150797.0,61.6158,61.7825,61.5908,61.6575,150797.0
2018-05-11 09:50:00,73.94,73.97,73.77,73.78,129421.0,61.6491,61.6741,61.5074,61.5157,129421.0
2018-05-11 09:55:00,73.77,73.78,73.67,73.73,129744.0,61.5074,61.5157,61.424,61.474,129744.0
2018-05-11 10:00:00,73.74,73.75,73.35,73.37,158668.0,61.4824,61.4907,61.1572,61.1739,158668.0
2018-05-11 10:05:00,73.39,73.42,73.22,73.29,100986.0,61.1906,61.2156,61.0488,61.1072,100986.0
2018-05-11 10:10:00,73.29,73.35,73.26,73.31,72057.0,61.1072,61.1572,61.0822,61.1239,72057.0
2018-05-11 10:15:00,73.31,73.32,73.21,73.24,78627.0,61.1239,61.1322,61.0405,61.0655,78627.0
2018-05-11 10:20:00,73.24,73.42,73.24,73.36,73517.0,61.0655,61.2156,61.0655,61.1655,73517.0
2018-05-11 10:25:00,73.37,73.39,73.3,73.32,55783.0,61.1739,61.1906,61.1155,61.1322,55783.0
2018-05-11 10:30:00,73.33,73.37,73.3,73.34,63162.0,61.1405,61.1739,61.1155,61.1489,63162.0
2018-05-11 10:35:00,73.34,73.38,73.29,73.35,74977.0,61.1489,61.1822,61.1072,61.1572,74977.0
2018-05-11 10:40:00,73.35,73.4,73.33,73.37,60973.0,61.1572,61.1989,61.1405,61.1739,60973.0
2018-05-11 10:45:00,73.37,73.4,73.25,73.25,72207.0,61.1739,61.1989,61.0738,61.0738,72207.0
2018-05-11 10:50:00,73.26,73.28,73.22,73.24,70755.0,61.0822,61.0988,61.0488,61.0655,70755.0
2018-05-11 10:55:00,73.23,73.33,73.23,73.33,54306.0,61.0572,61.1405,61.0572,61.1405,54306.0
2018-05-11 11:00:00,73.33,73.33,73.26,73.29,83512.0,61.1405,61.1405,61.0822,61.1072,83512.0
2018-05-11 11:05:00,73.28,73.33,73.2,73.22,47452.0,61.0988,61.1405,61.0321,61.0488,47452.0
2018-05-11 11:10:00,73.22,73.32,73.21,73.32,54413.0,61.0488,61.1322,61.0405,61.1322,54413.0
2018-05-11 11:15:00,73.32,73.32,73.25,73.29,44068.0,61.1322,61.1322,61.0738,61.1072,44068.0
2018-05-11 11:20:00,73.28,73.31,73.25,73.25,57764.0,61.0988,61.1239,61.0738,61.0738,57764.0
2018-05-11 11:25:00,73.26,73.33,73.25,73.3,54366.0,61.0822,61.1405,61.0738,61.1155,54366.0
2018-05-11 11:30:00,73.31,73.35,73.27,73.28,44824.0,61.1239,61.1572,61.0905,61.0988,44824.0
2018-05-11 11:35:00,73.28,73.33,73.28,73.31,39782.0,61.0988,61.1405,61.0988,61.1239,39782.0
2018-05-11 11:40:00,73.31,73.32,73.28,73.3,50440.0,61.1239,61.1322,61.0988,61.1155,50440.0
2018-05-11 11:45:00,73.3,73.32,73.26,73.3,55440.0,61.1155,61.1322,61.0822,61.1155,55440.0
2018-05-11 11:50:00,73.3,73.3,73.27,73.3,40341.0,61.1155,61.1155,61.0905,61.1155,40341.0
2018-05-11 11:55:00,73.31,73.31,73.27,73.3,54666.0,61.1239,61.1239,61.0905,61.1155,54666.0
2018-05-11 12:00:00,73.3,73.31,73.26,73.29,69727.0,61.1155,61.1239,61.0822,61.1072,69727.0
2018-05-11 12:05:00,73.3,73.33,73.26,73.26,39944.0,61.1155,61.1405,61.0822,61.0822,39944.0
2018-05-11 12:10:00,73.26,73.27,73.16,73.19,47110.0,61.0822,61.0905,60.9988,61.0238,47110.0
2018-05-11 12:15:00,73.2,73.21,73.15,73.17,37615.0,61.0321,61.0405,60.9905,61.0071,37615.0
2018-05-11 12:20:00,73.17,73.18,73.09,73.11,50797.0,61.0071,61.0155,60.9404,60.9571,50797.0
2018-05-11 12:25:00,73.1,73.12,73.05,73.09,107271.0,60.9488,60.9654,60.9071,60.9404,107271.0
2018-05-11 12:30:00,73.08,73.11,73.06,73.09,74808.0,60.9321,60.9571,60.9154,60.9404,74808.0
2018-05-11 12:35:00,73.1,73.11,73.08,73.09,62484.0,60.9488,60.9571,60.9321,60.9404,62484.0
2018-05-11 12:40:00,73.09,73.09,73.08,73.09,70343.0,60.9404,60.9404,60.9321,60.9404,70343.0
2018-05-11 12:45:00,73.09,73.09,73.07,73.08,103258.0,60.9404,60.9404,60.9237,60.9321,103258.0
2018-05-11 12:50:00,73.08,73.13,73.07,73.12,59622.0,60.9321,60.9738,60.9237,60.9654,59622.0
2018-05-11 12:55:00,73.12,73.19,73.12,73.17,89432.0,60.9654,61.0238,60.9654,61.0071,89432.0
2018-05-11 13:00:00,73.17,73.19,73.13,73.19,48111.0,61.0071,61.0238,60.9738,61.0238,48111.0
2018-05-11 13:05:00,73.19,73.19,73.12,73.14,29938.0,61.0238,61.0238,60.9654,60.9821,29938.0
2018-05-11 13:10:00,73.13,73.18,73.13,73.17,23983.0,60.9738,61.0155,60.9738,61.0071,23983.0
2018-05-11 13:15:00,73.16,73.18,73.14,73.16,39109.0,60.9988,61.0155,60.9821,60.9988,39109.0
2018-05-11 13:20:00,73.16,73.21,73.15,73.2,29023.0,60.9988,61.0405,60.9905,61.0321,29023.0
2018-05-11 13:25:00,73.2,73.23,73.19,73.2,28063.0,61.0321,61.0572,61.0238,61.0321,28063.0
2018-05-11 13:30:00,73.19,73.19,73.14,73.14,51702.0,61.0238,61.0238,60.9821,60.9821,51702.0
2018-05-11 13:35:00,73.14,73.16,73.12,73.14,35638.0,60.9821,60.9988,60.9654,60.9821,35638.0
2018-05-11 13:40:00,73.14,73.16,73.13,73.16,53555.0,60.9821,60.9988,60.9738,60.9988,53555.0
2018-05-11 13:45:00,73.16,73.21,73.14,73.19,55350.0,60.9988,61.0405,60.9821,61.0238,55350.0
2018-05-11 13:50:00,73.2,73.25,73.18,73.23,44617.0,61.0321,61.0738,61.0155,61.0572,44617.0
2018-05-11 13:55:00,73.24,73.24,73.2,73.2,27356.0,61.0655,61.0655,61.0321,61.0321,27356.0
2018-05-11 14:00:00,73.21,73.21,73.15,73.16,56340.0,61.0405,61.0405,60.9905,60.9988,56340.0
2018-05-11 14:05:00,73.16,73.19,73.12,73.14,43050.0,60.9988,61.0238,60.9654,60.9821,43050.0
2018-05-11 14:10:00,73.13,73.16,73.09,73.11,48591.0,60.9738,60.9988,60.9404,60.9571,48591.0
2018-05-11 14:15:00,73.11,73.18,73.1,73.17,42959.0,60.9571,61.0155,60.9488,61.0071,42959.0
2018-05-11 14:20:00,73.16,73.25,73.16,73.23,65300.0,60.9988,61.0738,60.9988,61.0572,65300.0
2018-05-11 14:25:00,73.23,73.26,73.22,73.22,36950.0,61.0572,61.0822,61.0488,61.0488,36950.0
2018-05-11 14:30:00,73.22,73.22,73.19,73.22,42196.0,61.0488,61.0488,61.0238,61.0488,42196.0
2018-05-11 14:35:00,73.21,73.27,73.21,73.26,32224.0,61.0405,61.0905,61.0405,61.0822,32224.0
2018-05-11 14:40:00,73.26,73.26,73.21,73.22,28139.0,61.0822,61.0822,61.0405,61.0488,28139.0
2018-05-11 14:45:00,73.22,73.24,73.2,73.23,33805.0,61.0488,61.0655,61.0321,61.0572,33805.0
2018-05-11 14:50:00,73.23,73.24,73.19,73.22,51687.0,61.0572,61.0655,61.0238,61.0488,51687.0
2018-05-11 14:55:00,73.23,73.3,73.21,73.29,43758.0,61.0572,61.1155,61.0405,61.1072,43758.0
2018-05-11 15:00:00,73.29,73.3,73.27,73.3,86560.0,61.1072,61.1155,61.0905,61.1155,86560.0
2018-05-11 15:05:00,73.3,73.33,73.28,73.31,51361.0,61.1155,61.1405,61.0988,61.1239,51361.0
2018-05-11 15:10:00,73.31,73.36,73.31,73.36,47406.0,61.1239,61.1655,61.1239,61.1655,47406.0
2018-05-11 15:15:00,73.35,73.36,73.32,73.32,41247.0,61.1572,61.1655,61.1322,61.1322,41247.0
2018-05-11 15:20:00,73.32,73.33,73.29,73.31,56966.0,61.1322,61.1405,61.1072,61.1239,56966.0
2018-05-11 15:25:00,73.31,73.36,73.29,73.35,51253.0,61.1239,61.1655,61.1072,61.1572,51253.0
2018-05-11 15:30:00,73.36,73.4,73.32,73.38,56031.0,61.1655,61.1989,61.1322,61.1822,56031.0
2018-05-11 15:35:00,73.38,73.42,73.36,73.4,101363.0,61.1822,61.2156,61.1655,61.1989,101363.0
2018-05-11 15:40:00,73.4,73.4,73.31,73.32,94971.0,61.1989,61.1989,61.1239,61.1322,94971.0
2018-05-11 15:45:00,73.31,73.33,73.25,73.28,147369.0,61.1239,61.1405,61.0738,61.0988,147369.0
2018-05-11 15:50:00,73.28,73.3,73.26,73.28,64178.0,61.0988,61.1155,61.0822,61.0988,64178.0
2018-05-11 15:55:00,73.27,73.4,73.27,73.37,313607.0,61.0905,61.1989,61.0905,61.1739,313607.0
2018-05-14 09:30:00,73.78,73.78,73.5,73.68,198345.0,61.5157,61.5157,61.2823,61.4324,198345.0
2018-05-14 09:35:00,73.67,73.71,73.51,73.62,86002.0,61.424,61.4574,61.2906,61.3823,86002.0
2018-05-14 09:40:00,73.64,73.65,73.42,73.5,72390.0,61.399,61.4073,61.2156,61.2823,72390.0
2018-05-14 09:45:00,73.51,73.59,73.43,73.48,75658.0,61.2906,61.3573,61.2239,61.2656,75658.0
2018-05-14 09:50:00,73.48,73.59,73.47,73.58,49227.0,61.2656,61.3573,61.2573,61.349,49227.0
2018-05-14 09:55:00,73.58,73.67,73.53,73.62,52999.0,61.349,61.424,61.3073,61.3823,52999.0
2018-05-14 10:00:00,73.62,73.66,73.55,73.61,63714.0,61.3823,61.4157,61.324,61.374,63714.0
2018-05-14 10:05:00,73.61,73.63,73.51,73.52,61494.0,61.374,61.3907,61.2906,61.2989,61494.0
2018-05-14 10:10:00,73.53,73.59,73.51,73.57,62655.0,61.3073,61.3573,61.2906,61.3406,62655.0
2018-05-14 10:15:00,73.57,73.61,73.5,73.57,100602.0,61.3406,61.374,61.2823,61.3406,100602.0
2018-05-14 10:20:00,73.57,73.66,73.56,73.6,53294.0,61.3406,61.4157,61.3323,61.3656,53294.0
2018-05-14 10:25:00,73.6,73.65,73.57,73.59,55564.0,61.3656,61.4073,61.3406,61.3573,55564.0
2018-05-14 10:30:00,73.59,73.74,73.59,73.72,98444.0,61.3573,61.4824,61.3573,61.4657,98444.0
2018-05-14 10:35:00,73.71,73.77,73.65,73.73,88302.0,61.4574,61.5074,61.4073,61.474,88302.0
2018-05-14 10:40:00,73.72,73.73,73.66,73.68,61581.0,61.4657,61.474,61.4157,61.4324,61581.0
2018-05-14 10:45:00,73.68,73.68,73.62,73.65,54725.0,61.4324,61.4324,61.3823,61.4073,54725.0
2018-05-14 10:50:00,73.64,73.65,73.57,73.58,64440.0,61.399,61.4073,61.3406,61.349,64440.0
2018-05-14 10:55:00,73.58,73.65,73.51,73.52,96838.0,61.349,61.4073,61.2906,61.2989,96838.0
2018-05-14 11:00:00,73.51,73.58,73.5,73.54,56973.0,61.2906,61.349,61.2823,61.3156,56973.0
2018-05-14 11:05:00,73.54,73.61,73.52,73.6,54569.0,61.3156,61.374,61.2989,61.3656,54569.0
2018-05-14 11:10:00,73.61,73.64,73.56,73.56,44878.0,61.374,61.399,61.3323,61.3323,44878.0
2018-05-14 11:15:00,73.57,73.61,73.55,73.61,70051.0,61.3406,61.374,61.324,61.374,70051.0
2018-05-14 11:20:00,73.61,73.62,73.54,73.61,86850.0,61.374,61.3823,61.3156,61.374,86850.0
2018-05-14 11:25:00,73.6,73.65,73.59,73.6,48645.0,61.3656,61.4073,61.3573,61.3656,48645.0
2018-05-14 11:30:00,73.61,73.66,73.6,73.64,39793.0,61.374,61.4157,61.3656,61.399,39793.0
2018-05-14 11:35:00,73.64,73.65,73.58,73.59,27103.0,61.399,61.4073,61.349,61.3573,27103.0
2018-05-14 11:40:00,73.58,73.61,73.57,73.6,35467.0,61.349,61.374,61.3406,61.3656,35467.0
2018-05-14 11:45:00,73.6,73.61,73.55,73.58,37058.0,61.3656,61.374,61.324,61.349,37058.0
2018-05-14 11:50:00,73.57,73.61,73.57,73.6,40478.0,61.3406,61.374,61.3406,61.3656,40478.0
2018-05-14 11:55:00,73.61,73.66,73.6,73.63,35853.0,61.374,61.4157,61.3656,61.3907,35853.0
2018-05-14 12:00:00,73.63,73.74,73.63,73.69,70086.0,61.3907,61.4824,61.3907,61.4407,70086.0
2018-05-14 12:05:00,73.69,73.72,73.68,73.7,50756.0,61.4407,61.4657,61.4324,61.449,50756.0
2018-05-14 12:10:00,73.69,73.74,73.65,73.69,62371.0,61.4407,61.4824,61.4073,61.4407,62371.0
2018-05-14 12:15:00,73.69,73.74,73.66,73.73,65943.0,61.4407,61.4824,61.4157,61.474,65943.0
2018-05-14 12:20:00,73.74,73.74,73.67,73.68,53479.0,61.4824,61.4824,61.424,61.4324,53479.0
2018-05-14 12:25:00,73.68,73.73,73.68,73.71,47951.0,61.4324,61.474,61.4324,61.4574,47951.0
2018-05-14 12:30:00,73.71,73.71,73.59,73.6,52050.0,61.4574,61.4574,61.3573,61.3656,52050.0
2018-05-14 12:35:00,73.59,73.6,73.55,73.57,36556.0,61.3573,61.3656,61.324,61.3406,36556.0
2018-05-14 12:40:00,73.57,73.6,73.55,73.56,28042.0,61.3406,61.3656,61.324,61.3323,28042.0
2018-05-14 12:45:00,73.55,73.59,73.51,73.53,45916.0,61.324,61.3573,61.2906,61.3073,45916.0
2018-05-14 12:50:00,73.53,73.55,73.46,73.48,44393.0,61.3073,61.324,61.2489,61.2656,44393.0
2018-05-14 12:55:00,73.48,73.5,73.44,73.46,31292.0,61.2656,61.2823,61.2322,61.2489,31292.0
2018-05-14 13:00:00,73.47,73.51,73.45,73.51,48793.0,61.2573,61.2906,61.2406,61.2906,48793.0
2018-05-14 13:05:00,73.51,73.57,73.51,73.55,53011.0,61.2906,61.3406,61.2906,61.324,53011.0
2018-05-14 13:10:00,73.54,73.59,73.54,73.56,60128.0,61.3156,61.3573,61.3156,61.3323,60128.0
2018-05-14 13:15:00,73.56,73.65,73.55,73.56,50602.0,61.3323,61.4073,61.324,61.3323,50602.0
2018-05-14 13:20:00,73.57,73.6,73.56,73.6,46385.0,61.3406,61.3656,61.3323,61.3656,46385.0
2018-05-14 13:25:00,73.59,73.61,73.54,73.58,34418.0,61.3573,61.374,61.3156,61.349,34418.0
2018-05-14 13:30:00,73.58,73.6,73.5,73.59,31925.0,61.349,61.3656,61.2823,61.3573,31925.0
2018-05-14 13:35:00,73.6,73.63,73.55,73.57,67110.0,61.3656,61.3907,61.324,61.3406,67110.0
2018-05-14 13:40:00,73.58,73.58,73.54,73.54,56831.0,61.349,61.349,61.3156,61.3156,56831.0
2018-05-14 13:45:00,73.55,73.56,73.5,73.54,32390.0,61.324,61.3323,61.2823,61.3156,32390.0
2018-05-14 13:50:00,73.53,73.54,73.49,73.5,31778.0,61.3073,61.3156,61.2739,61.2823,31778.0
2018-05-14 13:55:00,73.5,73.51,73.45,73.46,40259.0,61.2823,61.2906,61.2406,61.2489,40259.0
2018-05-14 14:00:00,73.47,73.52,73.45,73.51,87496.0,61.2573,61.2989,61.2406,61.2906,87496.0
2018-05-14 14:05:00,73.51,73.51,73.38,73.44,106994.0,61.2906,61.2906,61.1822,61.2322,106994.0
2018-05-14 14:10:00,73.44,73.44,73.38,73.44,66487.0,61.2322,61.2322,61.1822,61.2322,66487.0
2018-05-14 14:15:00,73.43,73.44,73.37,73.38,41111.0,61.2239,61.2322,61.1739,61.1822,41111.0
2018-05-14 14:20:00,73.38,73.4,73.34,73.4,51457.0,61.1822,61.1989,61.1489,61.1989,51457.0
2018-05-14 14:25:00,73.39,73.42,73.38,73.39,47637.0,61.1906,61.2156,61.1822,61.1906,47637.0
2018-05-14 14:30:00,73.4,73.44,73.39,73.41,31587.0,61.1989,61.2322,61.1906,61.2072,31587.0
2018-05-14 14:35:00,73.4,73.42,73.35,73.39,60874.0,61.1989,61.2156,61.1572,61.1906,60874.0
2018-05-14 14:40:00,73.38,73.4,73.35,73.4,60875.0,61.1822,61.1989,61.1572,61.1989,60875.0
2018-05-14 14:45:00,73.4,73.41,73.36,73.39,47666.0,61.1989,61.2072,61.1655,61.1906,47666.0
2018-05-14 14:50:00,73.38,73.4,73.35,73.36,43561.0,61.1822,61.1989,61.1572,61.1655,43561.0
2018-05-14 14:55:00,73.37,73.4,73.35,73.35,55435.0,61.1739,61.1989,61.1572,61.1572,55435.0
2018-05-14 15:00:00,73.35,73.38,73.34,73.35,53028.0,61.1572,61.1822,61.1489,61.1572,53028.0
2018-05-14 15:05:00,73.36,73.37,73.32,73.33,73690.0,61.1655,61.1739,61.1322,61.1405,73690.0
2018-05-14 15:10:00,73.32,73.33,73.27,73.29,59652.0,61.1322,61.1405,61.0905,61.1072,59652.0
2018-05-14 15:15:00,73.29,73.3,73.25,73.25,80701.0,61.1072,61.1155,61.0738,61.0738,80701.0
2018-05-14 15:20:00,73.25,73.35,73.25,73.31,49293.0,61.0738,61.1572,61.0738,61.1239,49293.0
2018-05-14 15:25:00,73.31,73.33,73.28,73.28,71877.0,61.1239,61.1405,61.0988,61.0988,71877.0
2018-05-14 15:30:00,73.28,73.31,73.24,73.26,106181.0,61.0988,61.1239,61.0655,61.0822,106181.0
2018-05-14 15:35:00,73.26,73.33,73.25,73.28,139553.0,61.0822,61.1405,61.0738,61.0988,139553.0
2018-05-14 15:40:00,73.28,73.31,73.21,73.21,121490.0,61.0988,61.1239,61.0405,61.0405,121490.0
2018-05-14 15:45:00,73.2,73.21,73.09,73.1,231451.0,61.0321,61.0405,60.9404,60.9488,231451.0
2018-05-14 15:50:00,73.09,73.18,73.09,73.14,200333.0,60.9404,61.0155,60.9404,60.9821,200333.0
2018-05-14 15:55:00,73.14,73.3,73.13,73.29,408674.0,60.9821,61.1155,60.9738,61.1072,408674.0
2018-05-15 09:30:00,73.31,73.36,72.98,73.08,459632.0,61.1239,61.1655,60.8487,60.9321,459632.0
2018-05-15 09:35:00,73.07,73.12,72.85,72.89,149430.0,60.9237,60.9654,60.7403,60.7737,149430.0
2018-05-15 09:40:00,72.9,72.93,72.74,72.83,207241.0,60.782,60.807,60.6486,60.7236,207241.0
2018-05-15 09:45:00,72.83,72.85,72.66,72.72,133500.0,60.7236,60.7403,60.5819,60.6319,133500.0
2018-05-15 09:50:00,72.71,72.75,72.62,72.63,142589.0,60.6236,60.6569,60.5486,60.5569,142589.0
2018-05-15 09:55:00,72.64,72.7,72.6,72.66,179815.0,60.5652,60.6153,60.5319,60.5819,179815.0
2018-05-15 10:00:00,72.67,73.02,72.63,73.01,149529.0,60.5902,60.8821,60.5569,60.8737,149529.0
2018-05-15 10:05:00,73.0,73.22,73.0,73.14,149219.0,60.8654,61.0488,60.8654,60.9821,149219.0
2018-05-15 10:10:00,73.13,73.22,73.12,73.17,104940.0,60.9738,61.0488,60.9654,61.0071,104940.0
2018-05-15 10:15:00,73.16,73.21,73.08,73.19,93763.0,60.9988,61.0405,60.9321,61.0238,93763.0
2018-05-15 10:20:00,73.19,73.25,73.16,73.19,64199.0,61.0238,61.0738,60.9988,61.0238,64199.0
2018-05-15 10:25:00,73.18,73.24,73.15,73.17,55979.0,61.0155,61.0655,60.9905,61.0071,55979.0
2018-05-15 10:30:00,73.16,73.2,73.12,73.13,80260.0,60.9988,61.0321,60.9654,60.9738,80260.0
2018-05-15 10:35:00,73.12,73.19,73.03,73.04,63755.0,60.9654,61.0238,60.8904,60.8987,63755.0
2018-05-15 10:40:00,73.05,73.21,73.04,73.21,107255.0,60.9071,61.0405,60.8987,61.0405,107255.0
2018-05-15 10:45:00,73.2,73.36,73.15,73.34,88846.0,61.0321,61.1655,60.9905,61.1489,88846.0
2018-05-15 10:50:00,73.33,73.35,73.29,73.33,62218.0,61.1405,61.1572,61.1072,61.1405,62218.0
2018-05-15 10:55:00,73.33,73.41,73.28,73.31,262276.0,61.1405,61.2072,61.0988,61.1239,262276.0
2018-05-15 11:00:00,73.31,73.36,73.19,73.19,365811.0,61.1239,61.1655,61.0238,61.0238,365811.0
2018-05-15 11:05:00,73.18,73.18,73.05,73.07,110765.0,61.0155,61.0155,60.9071,60.9237,110765.0
2018-05-15 11:10:00,73.05,73.06,73.0,73.04,67920.0,60.9071,60.9154,60.8654,60.8987,67920.0
2018-05-15 11:15:00,73.03,73.04,72.92,72.96,56152.0,60.8904,60.8987,60.7987,60.832,56152.0
2018-05-15 11:20:00,72.96,73.0,72.94,72.98,64544.0,60.832,60.8654,60.8154,60.8487,64544.0
2018-05-15 11:25:00,72.99,73.07,72.97,73.05,75860.0,60.857,60.9237,60.8404,60.9071,75860.0
2018-05-15 11:30:00,73.06,73.14,73.05,73.05,62877.0,60.9154,60.9821,60.9071,60.9071,62877.0
2018-05-15 11:35:00,73.04,73.1,73.03,73.05,50131.0,60.8987,60.9488,60.8904,60.9071,50131.0
2018-05-15 11:40:00,73.05,73.06,72.94,72.94,54039.0,60.9071,60.9154,60.8154,60.8154,54039.0
2018-05-15 11:45:00,72.94,72.99,72.91,72.97,53294.0,60.8154,60.857,60.7903,60.8404,53294.0
2018-05-15 11:50:00,72.96,72.97,72.87,72.88,56229.0,60.832,60.8404,60.757,60.7653,56229.0
2018-05-15 11:55:00,72.89,72.92,72.8,72.8,102482.0,60.7737,60.7987,60.6986,60.6986,102482.0
2018-05-15 12:00:00,72.8,72.83,72.78,72.81,69064.0,60.6986,60.7236,60.682,60.707,69064.0
2018-05-15 12:05:00,72.8,72.83,72.76,72.83,75536.0,60.6986,60.7236,60.6653,60.7236,75536.0
2018-05-15 12:10:00,72.82,72.82,72.7,72.75,103174.0,60.7153,60.7153,60.6153,60.6569,103174.0
2018-05-15 12:15:00,72.75,72.83,72.74,72.82,33793.0,60.6569,60.7236,60.6486,60.7153,33793.0
2018-05-15 12:20:00,72.82,72.86,72.79,72.82,66461.0,60.7153,60.7487,60.6903,60.7153,66461.0
2018-05-15 12:25:00,72.82,72.83,72.76,72.77,37507.0,60.7153,60.7236,60.6653,60.6736,37507.0
2018-05-15 12:30:00,72.76,72.83,72.76,72.81,73946.0,60.6653,60.7236,60.6653,60.707,73946.0
2018-05-15 12:35:00,72.81,72.83,72.79,72.79,44739.0,60.707,60.7236,60.6903,60.6903,44739.0
2018-05-15 12:40:00,72.79,72.8,72.76,72.77,31886.0,60.6903,60.6986,60.6653,60.6736,31886.0
2018-05-15 12:45:00,72.77,72.86,72.76,72.85,83588.0,60.6736,60.7487,60.6653,60.7403,83588.0
2018-05-15 12:50:00,72.86,72.88,72.85,72.88,47724.0,60.7487,60.7653,60.7403,60.7653,47724.0
2018-05-15 12:55:00,72.88,72.91,72.83,72.86,99949.0,60.7653,60.7903,60.7236,60.7487,99949.0
2018-05-15 13:00:00,72.87,72.88,72.8,72.81,42654.0,60.757,60.7653,60.6986,60.707,42654.0
2018-05-15 13:05:00,72.81,72.84,72.8,72.81,44831.0,60.707,60.732,60.6986,60.707,44831.0
2018-05-15 13:10:00,72.81,72.86,72.76,72.86,57924.0,60.707,60.7487,60.6653,60.7487,57924.0
2018-05-15 13:15:00,72.86,72.87,72.8,72.82,34623.0,60.7487,60.757,60.6986,60.7153,34623.0
2018-05-15 13:20:00,72.81,72.85,72.76,72.82,64285.0,60.707,60.7403,60.6653,60.7153,64285.0
2018-05-15 13:25:00,72.82,72.84,72.8,72.82,41714.0,60.7153,60.732,60.6986,60.7153,41714.0
2018-05-15 13:30:00,72.82,72.83,72.76,72.81,33266.0,60.7153,60.7236,60.6653,60.707,33266.0
2018-05-15 13:35:00,72.8,72.85,72.8,72.82,27834.0,60.6986,60.7403,60.6986,60.7153,27834.0
2018-05-15 13:40:00,72.81,72.91,72.81,72.9,46781.0,60.707,60.7903,60.707,60.782,46781.0
2018-05-15 13:45:00,72.9,72.94,72.88,72.91,39422.0,60.782,60.8154,60.7653,60.7903,39422.0
2018-05-15 13:50:00,72.91,72.92,72.84,72.86,54654.0,60.7903,60.7987,60.732,60.7487,54654.0
2018-05-15 13:55:00,72.86,72.89,72.82,72.84,90844.0,60.7487,60.7737,60.7153,60.732,90844.0
2018-05-15 14:00:00,72.84,72.87,72.83,72.87,55249.0,60.732,60.757,60.7236,60.757,55249.0
2018-05-15 14:05:00,72.86,72.92,72.86,72.87,56783.0,60.7487,60.7987,60.7487,60.757,56783.0
2018-05-15 14:10:00,72.86,72.93,72.86,72.91,60651.0,60.7487,60.807,60.7487,60.7903,60651.0
2018-05-15 14:15:00,72.9,72.97,72.86,72.93,60366.0,60.782,60.8404,60.7487,60.807,60366.0
2018-05-15 14:20:00,72.93,72.94,72.88,72.89,75893.0,60.807,60.8154,60.7653,60.7737,75893.0
2018-05-15 14:25:00,72.89,72.97,72.8,72.92,239742.0,60.7737,60.8404,60.6986,60.7987,239742.0
2018-05-15 14:30:00,72.92,73.05,72.9,73.03,88297.0,60.7987,60.9071,60.782,60.8904,88297.0
2018-05-15 14:35:00,73.03,73.1,73.01,73.04,57778.0,60.8904,60.9488,60.8737,60.8987,57778.0
2018-05-15 14:40:00,73.05,73.08,73.03,73.05,60305.0,60.9071,60.9321,60.8904,60.9071,60305.0
2018-05-15 14:45:00,73.06,73.06,72.95,72.96,110926.0,60.9154,60.9154,60.8237,60.832,110926.0
2018-05-15 14:50:00,72.97,72.98,72.91,72.95,64724.0,60.8404,60.8487,60.7903,60.8237,64724.0
2018-05-15 14:55:00,72.95,72.96,72.86,72.88,56881.0,60.8237,60.832,60.7487,60.7653,56881.0
2018-05-15 15:00:00,72.89,72.93,72.86,72.92,54536.0,60.7737,60.807,60.7487,60.7987,54536.0
2018-05-15 15:05:00,72.91,72.92,72.87,72.89,68830.0,60.7903,60.7987,60.757,60.7737,68830.0
2018-05-15 15:10:00,72.88,72.89,72.82,72.82,62287.0,60.7653,60.7737,60.7153,60.7153,62287.0
2018-05-15 15:15:00,72.83,72.89,72.81,72.84,53508.0,60.7236,60.7737,60.707,60.732,53508.0
2018-05-15 15:20:00,72.84,72.91,72.84,72.86,95261.0,60.732,60.7903,60.732,60.7487,95261.0
2018-05-15 15:25:00,72.87,72.9,72.82,72.86,74641.0,60.757,60.782,60.7153,60.7487,74641.0
2018-05-15 15:30:00,72.86,72.9,72.84,72.9,58780.0,60.7487,60.782,60.732,60.782,58780.0
2018-05-15 15:35:00,72.91,72.92,72.87,72.88,108560.0,60.7903,60.7987,60.757,60.7653,108560.0
2018-05-15 15:40:00,72.88,72.89,72.81,72.83,114984.0,60.7653,60.7737,60.707,60.7236,114984.0
2018-05-15 15:45:00,72.83,72.83,72.73,72.73,272754.0,60.7236,60.7236,60.6403,60.6403,272754.0
2018-05-15 15:50:00,72.73,72.84,72.73,72.76,276564.0,60.6403,60.732,60.6403,60.6653,276564.0
2018-05-15 15:55:00,72.76,72.98,72.75,72.94,609896.0,60.6653,60.8487,60.6569,60.8154,609896.0
2018-05-16 09:30:00,72.98,73.2,72.96,73.0,319642.0,60.8487,61.0321,60.832,60.8654,319642.0
2018-05-16 09:35:00,73.0,73.39,73.0,73.33,183199.0,60.8654,61.1906,60.8654,61.1405,183199.0
2018-05-16 09:40:00,73.33,73.52,73.32,73.44,153459.0,61.1405,61.2989,61.1322,61.2322,153459.0
2018-05-16 09:45:00,73.43,73.53,73.38,73.49,96529.0,61.2239,61.3073,61.1822,61.2739,96529.0
2018-05-16 09:50:00,73.49,73.53,73.44,73.47,104136.0,61.2739,61.3073,61.2322,61.2573,104136.0
2018-05-16 09:55:00,73.47,73.54,73.42,73.5,119927.0,61.2573,61.3156,61.2156,61.2823,119927.0
2018-05-16 10:00:00,73.5,73.58,73.46,73.46,125306.0,61.2823,61.349,61.2489,61.2489,125306.0
2018-05-16 10:05:00,73.47,73.48,73.24,73.31,237372.0,61.2573,61.2656,61.0655,61.1239,237372.0
2018-05-16 10:10:00,73.31,73.4,73.24,73.37,193219.0,61.1239,61.1989,61.0655,61.1739,193219.0
2018-05-16 10:15:00,73.37,73.38,73.29,73.31,96710.0,61.1739,61.1822,61.1072,61.1239,96710.0
2018-05-16 10:20:00,73.31,73.45,73.28,73.44,95458.0,61.1239,61.2406,61.0988,61.2322,95458.0
2018-05-16 10:25:00,73.44,73.5,73.37,73.45,102744.0,61.2322,61.2823,61.1739,61.2406,102744.0
2018-05-16 10:30:00,73.45,73.48,73.35,73.41,103510.0,61.2406,61.2656,61.1572,61.2072,103510.0
2018-05-16 10:35:00,73.4,73.42,73.33,73.37,79927.0,61.1989,61.2156,61.1405,61.1739,79927.0
2018-05-16 10:40:00,73.38,73.41,73.34,73.35,76624.0,61.1822,61.2072,61.1489,61.1572,76624.0
2018-05-16 10:45:00,73.35,73.39,73.29,73.37,77361.0,61.1572,61.1906,61.1072,61.1739,77361.0
2018-05-16 10:50:00,73.38,73.42,73.35,73.37,67949.0,61.1822,61.2156,61.1572,61.1739,67949.0
2018-05-16 10:55:00,73.37,73.43,73.36,73.41,68943.0,61.1739,61.2239,61.1655,61.2072,68943.0
2018-05-16 11:00:00,73.41,73.54,73.4,73.52,87476.0,61.2072,61.3156,61.1989,61.2989,87476.0
2018-05-16 11:05:00,73.51,73.56,73.48,73.56,58455.0,61.2906,61.3323,61.2656,61.3323,58455.0
2018-05-16 11:10:00,73.57,73.63,73.55,73.61,75214.0,61.3406,61.3907,61.324,61.374,75214.0
2018-05-16 11:15:00,73.62,73.66,73.6,73.66,68890.0,61.3823,61.4157,61.3656,61.4157,68890.0
2018-05-16 11:20:00,73.65,73.65,73.56,73.58,88383.0,61.4073,61.4073,61.3323,61.349,88383.0
2018-05-16 11:25:00,73.57,73.58,73.5,73.53,69908.0,61.3406,61.349,61.2823,61.3073,69908.0
2018-05-16 11:30:00,73.54,73.55,73.44,73.47,102501.0,61.3156,61.324,61.2322,61.2573,102501.0
2018-05-16 11:35:00,73.46,73.51,73.44,73.49,62848.0,61.2489,61.2906,61.2322,61.2739,62848.0
2018-05-16 11:40:00,73.49,73.59,73.49,73.57,75890.0,61.2739,61.3573,61.2739,61.3406,75890.0
2018-05-16 11:45:00,73.56,73.64,73.56,73.62,58953.0,61.3323,61.399,61.3323,61.3823,58953.0
2018-05-16 11:50:00,73.62,73.66,73.6,73.65,60070.0,61.3823,61.4157,61.3656,61.4073,60070.0
2018-05-16 11:55:00,73.66,73.73,73.63,73.72,118088.0,61.4157,61.474,61.3907,61.4657,118088.0
2018-05-16 12:00:00,73.72,73.78,73.68,73.78,127993.0,61.4657,61.5157,61.4324,61.5157,127993.0
2018-05-16 12:05:00,73.77,73.83,73.72,73.77,84901.0,61.5074,61.5574,61.4657,61.5074,84901.0
2018-05-16 12:10:00,73.78,73.79,73.73,73.76,99276.0,61.5157,61.5241,61.474,61.4991,99276.0
2018-05-16 12:15:00,73.77,73.79,73.75,73.77,58692.0,61.5074,61.5241,61.4907,61.5074,58692.0
2018-05-16 12:20:00,73.77,73.82,73.75,73.81,65265.0,61.5074,61.5491,61.4907,61.5407,65265.0
2018-05-16 12:25:00,73.82,73.88,73.81,73.85,80928.0,61.5491,61.5991,61.5407,61.5741,80928.0
2018-05-16 12:30:00,73.86,73.93,73.76,73.76,201570.0,61.5824,61.6408,61.4991,61.4991,201570.0
2018-05-16 12:35:00,73.77,73.78,73.72,73.78,63398.0,61.5074,61.5157,61.4657,61.5157,63398.0
2018-05-16 12:40:00,73.78,73.79,73.72,73.75,56144.0,61.5157,61.5241,61.4657,61.4907,56144.0
2018-05-16 12:45:00,73.74,73.77,73.72,73.73,48915.0,61.4824,61.5074,61.4657,61.474,48915.0
2018-05-16 12:50:00,73.74,73.77,73.7,73.71,64407.0,61.4824,61.5074,61.449,61.4574,64407.0
2018-05-16 12:55:00,73.71,73.73,73.7,73.7,43054.0,61.4574,61.474,61.449,61.449,43054.0
2018-05-16 13:00:00,73.71,73.75,73.7,73.73,45258.0,61.4574,61.4907,61.449,61.474,45258.0
2018-05-16 13:05:00,73.72,73.73,73.65,73.65,67047.0,61.4657,61.474,61.4073,61.4073,67047.0
2018-05-16 13:10:00,73.65,73.66,73.61,73.65,68725.0,61.4073,61.4157,61.374,61.4073,68725.0
2018-05-16 13:15:00,73.65,73.65,73.59,73.65,83789.0,61.4073,61.4073,61.3573,61.4073,83789.0
2018-05-16 13:20:00,73.65,73.66,73.6,73.63,47988.0,61.4073,61.4157,61.3656,61.3907,47988.0
2018-05-16 13:25:00,73.62,73.63,73.58,73.59,33785.0,61.3823,61.3907,61.349,61.3573,33785.0
2018-05-16 13:30:00,73.58,73.6,73.57,73.58,57352.0,61.349,61.3656,61.3406,61.349,57352.0
2018-05-16 13:35:00,73.58,73.58,73.55,73.56,45451.0,61.349,61.349,61.324,61.3323,45451.0
2018-05-16 13:40:00,73.57,73.6,73.53,73.53,39149.0,61.3406,61.3656,61.3073,61.3073,39149.0
2018-05-16 13:45:00,73.53,73.53,73.49,73.52,41950.0,61.3073,61.3073,61.2739,61.2989,41950.0
2018-05-16 13:50:00,73.52,73.52,73.49,73.51,40880.0,61.2989,61.2989,61.2739,61.2906,40880.0
2018-05-16 13:55:00,73.52,73.56,73.5,73.53,45496.0,61.2989,61.3323,61.2823,61.3073,45496.0
2018-05-16 14:00:00,73.52,73.57,73.51,73.56,30063.0,61.2989,61.3406,61.2906,61.3323,30063.0
2018-05-16 14:05:00,73.57,73.57,73.55,73.56,23709.0,61.3406,61.3406,61.324,61.3323,23709.0
2018-05-16 14:10:00,73.56,73.62,73.54,73.62,38835.0,61.3323,61.3823,61.3156,61.3823,38835.0
2018-05-16 14:15:00,73.62,73.63,73.58,73.62,34817.0,61.3823,61.3907,61.349,61.3823,34817.0
2018-05-16 14:20:00,73.62,73.66,73.6,73.66,61678.0,61.3823,61.4157,61.3656,61.4157,61678.0
2018-05-16 14:25:00,73.66,73.69,73.64,73.69,34206.0,61.4157,61.4407,61.399,61.4407,34206.0
2018-05-16 14:30:00,73.68,73.71,73.66,73.69,46365.0,61.4324,61.4574,61.4157,61.4407,46365.0
2018-05-16 14:35:00,73.68,73.7,73.66,73.69,38959.0,61.4324,61.449,61.4157,61.4407,38959.0
2018-05-16 14:40:00,73.69,73.73,73.68,73.71,80308.0,61.4407,61.474,61.4324,61.4574,80308.0
2018-05-16 14:45:00,73.72,73.76,73.7,73.76,51758.0,61.4657,61.4991,61.449,61.4991,51758.0
2018-05-16 14:50:00,73.75,73.76,73.7,73.75,61191.0,61.4907,61.4991,61.449,61.4907,61191.0
2018-05-16 14:55:00,73.75,73.77,73.73,73.76,27561.0,61.4907,61.5074,61.474,61.4991,27561.0
2018-05-16 15:00:00,73.76,73.76,73.67,73.69,70660.0,61.4991,61.4991,61.424,61.4407,70660.0
2018-05-16 15:05:00,73.69,73.7,73.58,73.58,77961.0,61.4407,61.449,61.349,61.349,77961.0
2018-05-16 15:10:00,73.58,73.6,73.56,73.59,70935.0,61.349,61.3656,61.3323,61.3573,70935.0
2018-05-16 15:15:00,73.59,73.59,73.52,73.53,67306.0,61.3573,61.3573,61.2989,61.3073,67306.0
2018-05-16 15:20:00,73.52,73.55,73.51,73.51,49360.0,61.2989,61.324,61.2906,61.2906,49360.0
2018-05-16 15:25:00,73.51,73.53,73.49,73.52,74148.0,61.2906,61.3073,61.2739,61.2989,74148.0
2018-05-16 15:30:00,73.52,73.53,73.47,73.49,68502.0,61.2989,61.3073,61.2573,61.2739,68502.0
2018-05-16 15:35:00,73.49,73.5,73.45,73.49,77927.0,61.2739,61.2823,61.2406,61.2739,77927.0
2018-05-16 15:40:00,73.49,73.51,73.46,73.48,74880.0,61.2739,61.2906,61.2489,61.2656,74880.0
2018-05-16 15:45:00,73.48,73.5,73.45,73.46,115247.0,61.2656,61.2823,61.2406,61.2489,115247.0
2018-05-16 15:50:00,73.47,73.57,73.46,73.53,107438.0,61.2573,61.3406,61.2489,61.3073,107438.0
2018-05-16 15:55:00,73.54,73.57,73.49,73.53,282695.0,61.3156,61.3406,61.2739,61.3073,282695.0
2018-05-17 09:30:00,73.52,73.81,73.52,73.67,204769.0,61.2989,61.5407,61.2989,61.424,204769.0
2018-05-17 09:35:00,73.67,73.7,73.44,73.45,107898.0,61.424,61.449,61.2322,61.2406,107898.0
2018-05-17 09:40:00,73.45,73.59,73.4,73.57,84208.0,61.2406,61.3573,61.1989,61.3406,84208.0
2018-05-17 09:45:00,73.56,73.63,73.5,73.54,88953.0,61.3323,61.3907,61.2823,61.3156,88953.0
2018-05-17 09:50:00,73.54,73.66,73.5,73.6,129010.0,61.3156,61.4157,61.2823,61.3656,129010.0
2018-05-17 09:55:00,73.61,73.79,73.6,73.76,101860.0,61.374,61.5241,61.3656,61.4991,101860.0
2018-05-17 10:00:00,73.76,73.77,73.7,73.76,93833.0,61.4991,61.5074,61.449,61.4991,93833.0
2018-05-17 10:05:00,73.77,73.87,73.75,73.8,102292.0,61.5074,61.5908,61.4907,61.5324,102292.0
2018-05-17 10:10:00,73.79,73.82,73.74,73.82,65623.0,61.5241,61.5491,61.4824,61.5491,65623.0
2018-05-17 10:15:00,73.82,73.82,73.74,73.76,74182.0,61.5491,61.5491,61.4824,61.4991,74182.0
2018-05-17 10:20:00,73.76,73.77,73.67,73.7,77786.0,61.4991,61.5074,61.424,61.449,77786.0
2018-05-17 10:25:00,73.7,73.73,73.63,73.64,79373.0,61.449,61.474,61.3907,61.399,79373.0
2018-05-17 10:30:00,73.65,73.77,73.59,73.66,116682.0,61.4073,61.5074,61.3573,61.4157,116682.0
2018-05-17 10:35:00,73.66,73.68,73.59,73.65,89548.0,61.4157,61.4324,61.3573,61.4073,89548.0
2018-05-17 10:40:00,73.66,73.7,73.64,73.67,71868.0,61.4157,61.449,61.399,61.424,71868.0
2018-05-17 10:45:00,73.67,73.68,73.64,73.67,68195.0,61.424,61.4324,61.399,61.424,68195.0
2018-05-17 10:50:00,73.67,73.85,73.67,73.84,89515.0,61.424,61.5741,61.424,61.5658,89515.0
2018-05-17 10:55:00,73.83,73.91,73.82,73.88,82845.0,61.5574,61.6241,61.5491,61.5991,82845.0
2018-05-17 11:00:00,73.89,73.91,73.8,73.83,79303.0,61.6074,61.6241,61.5324,61.5574,79303.0
2018-05-17 11:05:00,73.83,73.84,73.71,73.77,114852.0,61.5574,61.5658,61.4574,61.5074,114852.0
2018-05-17 11:10:00,73.77,73.97,73.76,73.95,162362.0,61.5074,61.6741,61.4991,61.6575,162362.0
2018-05-17 11:15:00,73.95,73.97,73.9,73.92,79203.0,61.6575,61.6741,61.6158,61.6325,79203.0
2018-05-17 11:20:00,73.93,73.93,73.87,73.9,84242.0,61.6408,61.6408,61.5908,61.6158,84242.0
2018-05-17 11:25:00,73.9,73.9,73.83,73.84,87920.0,61.6158,61.6158,61.5574,61.5658,87920.0
2018-05-17 11:30:00,73.84,73.85,73.76,73.76,81129.0,61.5658,61.5741,61.4991,61.4991,81129.0
2018-05-17 11:35:00,73.77,73.77,73.73,73.76,66617.0,61.5074,61.5074,61.474,61.4991,66617.0
2018-05-17 11:40:00,73.76,73.81,73.73,73.73,87722.0,61.4991,61.5407,61.474,61.474,87722.0
2018-05-17 11:45:00,73.74,73.78,73.72,73.73,72808.0,61.4824,61.5157,61.4657,61.474,72808.0
2018-05-17 11:50:00,73.73,73.76,73.69,73.7,66685.0,61.474,61.4991,61.4407,61.449,66685.0
2018-05-17 11:55:00,73.71,73.77,73.7,73.74,71531.0,61.4574,61.5074,61.449,61.4824,71531.0
2018-05-17 12:00:00,73.74,73.77,73.72,73.74,53120.0,61.4824,61.5074,61.4657,61.4824,53120.0
2018-05-17 12:05:00,73.75,73.75,73.69,73.72,58970.0,61.4907,61.4907,61.4407,61.4657,58970.0
2018-05-17 12:10:00,73.72,73.74,73.69,73.74,86171.0,61.4657,61.4824,61.4407,61.4824,86171.0
2018-05-17 12:15:00,73.73,73.76,73.73,73.76,51494.0,61.474,61.4991,61.474,61.4991,51494.0
2018-05-17 12:20:00,73.75,73.78,73.75,73.77,43380.0,61.4907,61.5157,61.4907,61.5074,43380.0
2018-05-17 12:25:00,73.78,73.8,73.74,73.75,47370.0,61.5157,61.5324,61.4824,61.4907,47370.0
2018-05-17 12:30:00,73.74,73.81,73.74,73.79,56236.0,61.4824,61.5407,61.4824,61.5241,56236.0
2018-05-17 12:35:00,73.79,73.81,73.76,73.76,48904.0,61.5241,61.5407,61.4991,61.4991,48904.0
2018-05-17 12:40:00,73.77,73.78,73.72,73.73,80853.0,61.5074,61.5157,61.4657,61.474,80853.0
2018-05-17 12:45:00,73.73,73.76,73.71,73.76,45480.0,61.474,61.4991,61.4574,61.4991,45480.0
2018-05-17 12:50:00,73.76,73.79,73.73,73.78,41211.0,61.4991,61.5241,61.474,61.5157,41211.0
2018-05-17 12:55:00,73.78,73.86,73.77,73.79,49368.0,61.5157,61.5824,61.5074,61.5241,49368.0
2018-05-17 13:00:00,73.78,73.78,73.72,73.73,27895.0,61.5157,61.5157,61.4657,61.474,27895.0
2018-05-17 13:05:00,73.73,73.74,73.69,73.7,45599.0,61.474,61.4824,61.4407,61.449,45599.0
2018-05-17 13:10:00,73.71,73.74,73.67,73.72,53539.0,61.4574,61.4824,61.424,61.4657,53539.0
2018-05-17 13:15:00,73.72,73.76,73.71,73.74,41138.0,61.4657,61.4991,61.4574,61.4824,41138.0
2018-05-17 13:20:00,73.73,73.78,73.73,73.76,43170.0,61.474,61.5157,61.474,61.4991,43170.0
2018-05-17 13:25:00,73.77,73.78,73.74,73.78,45338.0,61.5074,61.5157,61.4824,61.5157,45338.0
2018-05-17 13:30:00,73.79,73.83,73.74,73.74,50152.0,61.5241,61.5574,61.4824,61.4824,50152.0
2018-05-17 13:35:00,73.75,73.78,73.74,73.76,57832.0,61.4907,61.5157,61.4824,61.4991,57832.0
2018-05-17 13:40:00,73.76,73.77,73.7,73.71,41321.0,61.4991,61.5074,61.449,61.4574,41321.0
2018-05-17 13:45:00,73.71,73.73,73.69,73.7,55285.0,61.4574,61.474,61.4407,61.449,55285.0
2018-05-17 13:50:00,73.7,73.71,73.67,73.68,72523.0,61.449,61.4574,61.424,61.4324,72523.0
2018-05-17 13:55:00,73.69,73.71,73.64,73.64,98431.0,61.4407,61.4574,61.399,61.399,98431.0
2018-05-17 14:00:00,73.64,73.73,73.63,73.72,76781.0,61.399,61.474,61.3907,61.4657,76781.0
2018-05-17 14:05:00,73.73,73.73,73.65,73.69,56251.0,61.474,61.474,61.4073,61.4407,56251.0
2018-05-17 14:10:00,73.7,73.74,73.68,73.74,60048.0,61.449,61.4824,61.4324,61.4824,60048.0
2018-05-17 14:15:00,73.75,73.78,73.73,73.78,54019.0,61.4907,61.5157,61.474,61.5157,54019.0
2018-05-17 14:20:00,73.79,73.82,73.77,73.79,59071.0,61.5241,61.5491,61.5074,61.5241,59071.0
2018-05-17 14:25:00,73.8,73.86,73.77,73.81,49643.0,61.5324,61.5824,61.5074,61.5407,49643.0
2018-05-17 14:30:00,73.81,73.83,73.81,73.81,40718.0,61.5407,61.5574,61.5407,61.5407,40718.0
2018-05-17 14:35:00,73.82,73.82,73.74,73.75,35306.0,61.5491,61.5491,61.4824,61.4907,35306.0
2018-05-17 14:40:00,73.75,73.79,73.74,73.77,39005.0,61.4907,61.5241,61.4824,61.5074,39005.0
2018-05-17 14:45:00,73.77,73.81,73.76,73.78,53228.0,61.5074,61.5407,61.4991,61.5157,53228.0
2018-05-17 14:50:00,73.79,73.8,73.76,73.77,45985.0,61.5241,61.5324,61.4991,61.5074,45985.0
2018-05-17 14:55:00,73.78,73.83,73.77,73.8,70278.0,61.5157,61.5574,61.5074,61.5324,70278.0
2018-05-17 15:00:00,73.79,73.81,73.77,73.8,43473.0,61.5241,61.5407,61.5074,61.5324,43473.0
2018-05-17 15:05:00,73.8,73.82,73.79,73.81,42370.0,61.5324,61.5491,61.5241,61.5407,42370.0
2018-05-17 15:10:00,73.82,73.83,73.78,73.8,51934.0,61.5491,61.5574,61.5157,61.5324,51934.0
2018-05-17 15:15:00,73.8,73.8,73.75,73.77,70287.0,61.5324,61.5324,61.4907,61.5074,70287.0
2018-05-17 15:20:00,73.77,73.81,73.76,73.8,62007.0,61.5074,61.5407,61.4991,61.5324,62007.0
2018-05-17 15:25:00,73.8,73.82,73.76,73.77,75821.0,61.5324,61.5491,61.4991,61.5074,75821.0
2018-05-17 15:30:00,73.77,73.78,73.7,73.75,92135.0,61.5074,61.5157,61.449,61.4907,92135.0
2018-05-17 15:35:00,73.75,73.77,73.73,73.74,73735.0,61.4907,61.5074,61.474,61.4824,73735.0
2018-05-17 15:40:00,73.75,73.81,73.73,73.79,94181.0,61.4907,61.5407,61.474,61.5241,94181.0
2018-05-17 15:45:00,73.79,73.86,73.77,73.86,70170.0,61.5241,61.5824,61.5074,61.5824,70170.0
2018-05-17 15:50:00,73.86,73.89,73.79,73.89,142011.0,61.5824,61.6074,61.5241,61.6074,142011.0
2018-05-17 15:55:00,73.89,74.0,73.88,73.95,422349.0,61.6074,61.6992,61.5991,61.6575,422349.0
2018-05-18 09:30:00,73.98,74.07,73.85,73.9,516041.0,61.6825,61.7575,61.5741,61.6158,516041.0
2018-05-18 09:35:00,73.91,73.91,73.57,73.59,167764.0,61.6241,61.6241,61.3406,61.3573,167764.0
2018-05-18 09:40:00,73.6,73.62,73.42,73.44,113557.0,61.3656,61.3823,61.2156,61.2322,113557.0
2018-05-18 09:45:00,73.44,73.45,73.31,73.34,69280.0,61.2322,61.2406,61.1239,61.1489,69280.0
2018-05-18 09:50:00,73.34,73.42,73.21,73.37,90324.0,61.1489,61.2156,61.0405,61.1739,90324.0
2018-05-18 09:55:00,73.37,73.44,73.31,73.43,70754.0,61.1739,61.2322,61.1239,61.2239,70754.0
2018-05-18 10:00:00,73.44,73.44,73.36,73.41,68537.0,61.2322,61.2322,61.1655,61.2072,68537.0
2018-05-18 10:05:00,73.42,73.47,73.21,73.22,103842.0,61.2156,61.2573,61.0405,61.0488,103842.0
2018-05-18 10:10:00,73.21,73.21,73.11,73.14,105090.0,61.0405,61.0405,60.9571,60.9821,105090.0
2018-05-18 10:15:00,73.14,73.27,73.14,73.26,80935.0,60.9821,61.0905,60.9821,61.0822,80935.0
2018-05-18 10:20:00,73.26,73.42,73.25,73.38,88409.0,61.0822,61.2156,61.0738,61.1822,88409.0
2018-05-18 10:25:00,73.38,73.45,73.37,73.38,68751.0,61.1822,61.2406,61.1739,61.1822,68751.0
2018-05-18 10:30:00,73.37,73.41,73.32,73.41,99768.0,61.1739,61.2072,61.1322,61.2072,99768.0
2018-05-18 10:35:00,73.4,73.41,73.35,73.36,69915.0,61.1989,61.2072,61.1572,61.1655,69915.0
2018-05-18 10:40:00,73.36,73.37,73.3,73.32,59489.0,61.1655,61.1739,61.1155,61.1322,59489.0
2018-05-18 10:45:00,73.32,73.4,73.32,73.37,53131.0,61.1322,61.1989,61.1322,61.1739,53131.0
2018-05-18 10:50:00,73.37,73.43,73.36,73.41,56440.0,61.1739,61.2239,61.1655,61.2072,56440.0
2018-05-18 10:55:00,73.42,73.55,73.41,73.55,69921.0,61.2156,61.324,61.2072,61.324,69921.0
2018-05-18 11:00:00,73.55,73.57,73.52,73.57,58644.0,61.324,61.3406,61.2989,61.3406,58644.0
2018-05-18 11:05:00,73.56,73.57,73.48,73.5,66300.0,61.3323,61.3406,61.2656,61.2823,66300.0
2018-05-18 11:10:00,73.5,73.54,73.43,73.44,57209.0,61.2823,61.3156,61.2239,61.2322,57209.0
2018-05-18 11:15:00,73.43,73.48,73.4,73.46,47238.0,61.2239,61.2656,61.1989,61.2489,47238.0
2018-05-18 11:20:00,73.46,73.46,73.32,73.32,67037.0,61.2489,61.2489,61.1322,61.1322,67037.0
2018-05-18 11:25:00,73.32,73.36,73.27,73.28,52706.0,61.1322,61.1655,61.0905,61.0988,52706.0
2018-05-18 11:30:00,73.28,73.3,73.23,73.24,88104.0,61.0988,61.1155,61.0572,61.0655,88104.0
2018-05-18 11:35:00,73.24,73.33,73.24,73.28,84444.0,61.0655,61.1405,61.0655,61.0988,84444.0
2018-05-18 11:40:00,73.29,73.3,73.25,73.29,74531.0,61.1072,61.1155,61.0738,61.1072,74531.0
2018-05-18 11:45:00,73.29,73.33,73.27,73.28,55665.0,61.1072,61.1405,61.0905,61.0988,55665.0
2018-05-18 11:50:00,73.29,73.36,73.27,73.35,46718.0,61.1072,61.1655,61.0905,61.1572,46718.0
2018-05-18 11:55:00,73.36,73.44,73.35,73.41,54768.0,61.1655,61.2322,61.1572,61.2072,54768.0
2018-05-18 12:00:00,73.41,73.42,73.34,73.34,36543.0,61.2072,61.2156,61.1489,61.1489,36543.0
2018-05-18 12:05:00,73.34,73.39,73.32,73.35,34062.0,61.1489,61.1906,61.1322,61.1572,34062.0
2018-05-18 12:10:00,73.35,73.39,73.34,73.36,34474.0,61.1572,61.1906,61.1489,61.1655,34474.0
2018-05-18 12:15:00,73.36,73.42,73.35,73.38,42049.0,61.1655,61.2156,61.1572,61.1822,42049.0
2018-05-18 12:20:00,73.37,73.37,73.31,73.33,39467.0,61.1739,61.1739,61.1239,61.1405,39467.0
2018-05-18 12:25:00,73.33,73.35,73.3,73.32,49630.0,61.1405,61.1572,61.1155,61.1322,49630.0
2018-05-18 12:30:00,73.32,73.34,73.27,73.28,42751.0,61.1322,61.1489,61.0905,61.0988,42751.0
2018-05-18 12:35:00,73.28,73.29,73.22,73.23,28106.0,61.0988,61.1072,61.0488,61.0572,28106.0
2018-05-18 12:40:00,73.23,73.29,73.23,73.27,39144.0,61.0572,61.1072,61.0572,61.0905,39144.0
2018-05-18 12:45:00,73.27,73.29,73.24,73.25,30402.0,61.0905,61.1072,61.0655,61.0738,30402.0
2018-05-18 12:50:00,73.25,73.25,73.18,73.19,53129.0,61.0738,61.0738,61.0155,61.0238,53129.0
2018-05-18 12:55:00,73.19,73.23,73.19,73.22,39946.0,61.0238,61.0572,61.0238,61.0488,39946.0
2018-05-18 13:00:00,73.22,73.23,73.14,73.17,42717.0,61.0488,61.0572,60.9821,61.0071,42717.0
2018-05-18 13:05:00,73.17,73.21,73.16,73.17,33647.0,61.0071,61.0405,60.9988,61.0071,33647.0
2018-05-18 13:10:00,73.16,73.26,73.15,73.24,46274.0,60.9988,61.0822,60.9905,61.0655,46274.0
2018-05-18 13:15:00,73.23,73.28,73.23,73.25,37727.0,61.0572,61.0988,61.0572,61.0738,37727.0
2018-05-18 13:20:00,73.25,73.29,73.23,73.29,31968.0,61.0738,61.1072,61.0572,61.1072,31968.0
2018-05-18 13:25:00,73.3,73.3,73.25,73.27,36409.0,61.1155,61.1155,61.0738,61.0905,36409.0
2018-05-18 13:30:00,73.27,73.33,73.27,73.29,49534.0,61.0905,61.1405,61.0905,61.1072,49534.0
2018-05-18 13:35:00,73.29,73.33,73.28,73.29,35407.0,61.1072,61.1405,61.0988,61.1072,35407.0
2018-05-18 13:40:00,73.3,73.37,73.29,73.32,26664.0,61.1155,61.1739,61.1072,61.1322,26664.0
2018-05-18 13:45:00,73.32,73.37,73.32,73.32,48714.0,61.1322,61.1739,61.1322,61.1322,48714.0
2018-05-18 13:50:00,73.33,73.34,73.3,73.32,25702.0,61.1405,61.1489,61.1155,61.1322,25702.0
2018-05-18 13:55:00,73.32,73.34,73.32,73.33,29782.0,61.1322,61.1489,61.1322,61.1405,29782.0
2018-05-18 14:00:00,73.32,73.33,73.29,73.3,25963.0,61.1322,61.1405,61.1072,61.1155,25963.0
2018-05-18 14:05:00,73.3,73.3,73.26,73.27,38483.0,61.1155,61.1155,61.0822,61.0905,38483.0
2018-05-18 14:10:00,73.28,73.34,73.27,73.34,26273.0,61.0988,61.1489,61.0905,61.1489,26273.0
2018-05-18 14:15:00,73.34,73.36,73.32,73.35,52508.0,61.1489,61.1655,61.1322,61.1572,52508.0
2018-05-18 14:20:00,73.35,73.38,73.34,73.36,28940.0,61.1572,61.1822,61.1489,61.1655,28940.0
2018-05-18 14:25:00,73.36,73.37,73.32,73.34,27934.0,61.1655,61.1739,61.1322,61.1489,27934.0
2018-05-18 14:30:00,73.34,73.36,73.3,73.33,46261.0,61.1489,61.1655,61.1155,61.1405,46261.0
2018-05-18 14:35:00,73.33,73.39,73.32,73.38,33740.0,61.1405,61.1906,61.1322,61.1822,33740.0
2018-05-18 14:40:00,73.39,73.42,73.38,73.39,33224.0,61.1906,61.2156,61.1822,61.1906,33224.0
2018-05-18 14:45:00,73.4,73.4,73.34,73.34,43216.0,61.1989,61.1989,61.1489,61.1489,43216.0
2018-05-18 14:50:00,73.34,73.38,73.34,73.38,51715.0,61.1489,61.1822,61.1489,61.1822,51715.0
2018-05-18 14:55:00,73.38,73.4,73.35,73.37,45632.0,61.1822,61.1989,61.1572,61.1739,45632.0
2018-05-18 15:00:00,73.37,73.37,73.28,73.29,48851.0,61.1739,61.1739,61.0988,61.1072,48851.0
2018-05-18 15:05:00,73.29,73.31,73.27,73.31,46753.0,61.1072,61.1239,61.0905,61.1239,46753.0
2018-05-18 15:10:00,73.31,73.36,73.31,73.33,88424.0,61.1239,61.1655,61.1239,61.1405,88424.0
2018-05-18 15:15:00,73.33,73.33,73.26,73.27,41062.0,61.1405,61.1405,61.0822,61.0905,41062.0
2018-05-18 15:20:00,73.28,73.31,73.27,73.31,44242.0,61.0988,61.1239,61.0905,61.1239,44242.0
2018-05-18 15:25:00,73.3,73.34,73.29,73.33,39647.0,61.1155,61.1489,61.1072,61.1405,39647.0
2018-05-18 15:30:00,73.34,73.36,73.32,73.36,48171.0,61.1489,61.1655,61.1322,61.1655,48171.0
2018-05-18 15:35:00,73.36,73.39,73.33,73.35,72335.0,61.1655,61.1906,61.1405,61.1572,72335.0
2018-05-18 15:40:00,73.34,73.35,73.33,73.34,77452.0,61.1489,61.1572,61.1405,61.1489,77452.0
2018-05-18 15:45:00,73.34,73.38,73.33,73.38,128298.0,61.1489,61.1822,61.1405,61.1822,128298.0
2018-05-18 15:50:00,73.37,73.38,73.3,73.32,157746.0,61.1739,61.1822,61.1155,61.1322,157746.0
2018-05-18 15:55:00,73.33,73.48,73.31,73.45,451033.0,61.1405,61.2656,61.1239,61.2406,451033.0
2018-05-21 09:30:00,73.75,73.87,73.52,73.53,376769.0,61.4907,61.5908,61.2989,61.3073,376769.0
2018-05-21 09:35:00,73.53,73.62,73.51,73.59,156366.0,61.3073,61.3823,61.2906,61.3573,156366.0
2018-05-21 09:40:00,73.6,73.6,73.42,73.51,141247.0,61.3656,61.3656,61.2156,61.2906,141247.0
2018-05-21 09:45:00,73.49,73.79,73.49,73.78,95176.0,61.2739,61.5241,61.2739,61.5157,95176.0
2018-05-21 09:50:00,73.77,73.9,73.76,73.81,104427.0,61.5074,61.6158,61.4991,61.5407,104427.0
2018-05-21 09:55:00,73.81,73.83,73.71,73.81,129912.0,61.5407,61.5574,61.4574,61.5407,129912.0
2018-05-21 10:00:00,73.82,73.93,73.78,73.92,106824.0,61.5491,61.6408,61.5157,61.6325,106824.0
2018-05-21 10:05:00,73.92,74.1,73.92,74.09,113711.0,61.6325,61.7825,61.6325,61.7742,113711.0
2018-05-21 10:10:00,74.09,74.22,74.08,74.12,89839.0,61.7742,61.8826,61.7659,61.7992,89839.0
2018-05-21 10:15:00,74.12,74.2,74.11,74.2,75473.0,61.7992,61.8659,61.7909,61.8659,75473.0
2018-05-21 10:20:00,74.22,74.25,74.12,74.14,60904.0,61.8826,61.9076,61.7992,61.8159,60904.0
2018-05-21 10:25:00,74.13,74.14,74.02,74.09,72111.0,61.8075,61.8159,61.7158,61.7742,72111.0
2018-05-21 10:30:00,74.09,74.1,74.02,74.05,76922.0,61.7742,61.7825,61.7158,61.7408,76922.0
2018-05-21 10:35:00,74.04,74.04,73.98,74.04,50786.0,61.7325,61.7325,61.6825,61.7325,50786.0
2018-05-21 10:40:00,74.04,74.08,74.03,74.03,61930.0,61.7325,61.7659,61.7242,61.7242,61930.0
2018-05-21 10:45:00,74.03,74.07,74.01,74.03,45953.0,61.7242,61.7575,61.7075,61.7242,45953.0
2018-05-21 10:50:00,74.02,74.06,73.99,73.99,58025.0,61.7158,61.7492,61.6908,61.6908,58025.0
2018-05-21 10:55:00,74.0,74.02,73.93,73.94,39918.0,61.6992,61.7158,61.6408,61.6491,39918.0
2018-05-21 11:00:00,73.95,74.08,73.94,74.07,44999.0,61.6575,61.7659,61.6491,61.7575,44999.0
2018-05-21 11:05:00,74.07,74.11,74.05,74.11,35999.0,61.7575,61.7909,61.7408,61.7909,35999.0
2018-05-21 11:10:00,74.11,74.11,74.03,74.04,41657.0,61.7909,61.7909,61.7242,61.7325,41657.0
2018-05-21 11:15:00,74.04,74.12,74.03,74.11,43587.0,61.7325,61.7992,61.7242,61.7909,43587.0
2018-05-21 11:20:00,74.1,74.15,74.07,74.13,56639.0,61.7825,61.8242,61.7575,61.8075,56639.0
2018-05-21 11:25:00,74.12,74.14,74.05,74.09,63709.0,61.7992,61.8159,61.7408,61.7742,63709.0
2018-05-21 11:30:00,74.09,74.15,74.09,74.11,36633.0,61.7742,61.8242,61.7742,61.7909,36633.0
2018-05-21 11:35:00,74.12,74.12,74.01,74.03,55336.0,61.7992,61.7992,61.7075,61.7242,55336.0
2018-05-21 11:40:00,74.03,74.06,74.01,74.06,34378.0,61.7242,61.7492,61.7075,61.7492,34378.0
2018-05-21 11:45:00,74.05,74.06,73.97,73.97,42057.0,61.7408,61.7492,61.6741,61.6741,42057.0
2018-05-21 11:50:00,73.96,73.98,73.95,73.95,38685.0,61.6658,61.6825,61.6575,61.6575,38685.0
2018-05-21 11:55:00,73.96,73.96,73.9,73.96,39002.0,61.6658,61.6658,61.6158,61.6658,39002.0
2018-05-21 12:00:00,73.96,74.03,73.95,74.03,49109.0,61.6658,61.7242,61.6575,61.7242,49109.0
2018-05-21 12:05:00,74.02,74.05,73.99,74.0,53630.0,61.7158,61.7408,61.6908,61.6992,53630.0
2018-05-21 12:10:00,74.0,74.12,74.0,74.1,46638.0,61.6992,61.7992,61.6992,61.7825,46638.0
2018-05-21 12:15:00,74.1,74.14,74.08,74.12,34636.0,61.7825,61.8159,61.7659,61.7992,34636.0
2018-05-21 12:20:00,74.12,74.15,74.08,74.13,52074.0,61.7992,61.8242,61.7659,61.8075,52074.0
2018-05-21 12:25:00,74.13,74.17,74.13,74.17,44170.0,61.8075,61.8409,61.8075,61.8409,44170.0
2018-05-21 12:30:00,74.17,74.2,74.14,74.17,40359.0,61.8409,61.8659,61.8159,61.8409,40359.0
2018-05-21 12:35:00,74.17,74.21,74.15,74.17,32572.0,61.8409,61.8742,61.8242,61.8409,32572.0
2018-05-21 12:40:00,74.17,74.21,74.17,74.19,33537.0,61.8409,61.8742,61.8409,61.8576,33537.0
2018-05-21 12:45:00,74.19,74.2,74.15,74.17,31292.0,61.8576,61.8659,61.8242,61.8409,31292.0
2018-05-21 12:50:00,74.18,74.21,74.16,74.18,57611.0,61.8492,61.8742,61.8326,61.8492,57611.0
2018-05-21 12:55:00,74.17,74.21,74.16,74.2,101934.0,61.8409,61.8742,61.8326,61.8659,101934.0
2018-05-21 13:00:00,74.2,74.24,74.16,74.23,49149.0,61.8659,61.8993,61.8326,61.8909,49149.0
2018-05-21 13:05:00,74.23,74.25,74.19,74.21,30016.0,61.8909,61.9076,61.8576,61.8742,30016.0
2018-05-21 13:10:00,74.22,74.25,74.18,74.18,58114.0,61.8826,61.9076,61.8492,61.8492,58114.0
2018-05-21 13:15:00,74.18,74.25,74.17,74.24,55768.0,61.8492,61.9076,61.8409,61.8993,55768.0
2018-05-21 13:20:00,74.24,74.25,74.18,74.18,38145.0,61.8993,61.9076,61.8492,61.8492,38145.0
2018-05-21 13:25:00,74.19,74.2,74.16,74.16,48201.0,61.8576,61.8659,61.8326,61.8326,48201.0
2018-05-21 13:30:00,74.17,74.2,74.12,74.15,39583.0,61.8409,61.8659,61.7992,61.8242,39583.0
2018-05-21 13:35:00,74.14,74.17,74.13,74.15,39174.0,61.8159,61.8409,61.8075,61.8242,39174.0
2018-05-21 13:40:00,74.15,74.17,74.13,74.16,66171.0,61.8242,61.8409,61.8075,61.8326,66171.0
2018-05-21 13:45:00,74.16,74.19,74.15,74.15,48329.0,61.8326,61.8576,61.8242,61.8242,48329.0
2018-05-21 13:50:00,74.16,74.16,74.11,74.12,37719.0,61.8326,61.8326,61.7909,61.7992,37719.0
2018-05-21 13:55:00,74.12,74.15,74.1,74.15,44483.0,61.7992,61.8242,61.7825,61.8242,44483.0
2018-05-21 14:00:00,74.14,74.14,74.06,74.07,38061.0,61.8159,61.8159,61.7492,61.7575,38061.0
2018-05-21 14:05:00,74.07,74.08,74.0,74.05,35660.0,61.7575,61.7659,61.6992,61.7408,35660.0
2018-05-21 14:10:00,74.04,74.06,74.01,74.05,38074.0,61.7325,61.7492,61.7075,61.7408,38074.0
2018-05-21 14:15:00,74.04,74.04,73.99,74.02,84323.0,61.7325,61.7325,61.6908,61.7158,84323.0
2018-05-21 14:20:00,74.02,74.04,74.01,74.02,46250.0,61.7158,61.7325,61.7075,61.7158,46250.0
2018-05-21 14:25:00,74.02,74.03,73.99,74.01,32452.0,61.7158,61.7242,61.6908,61.7075,32452.0
2018-05-21 14:30:00,74.01,74.01,73.94,73.96,37912.0,61.7075,61.7075,61.6491,61.6658,37912.0
2018-05-21 14:35:00,73.97,73.97,73.92,73.95,74839.0,61.6741,61.6741,61.6325,61.6575,74839.0
2018-05-21 14:40:00,73.96,73.97,73.92,73.97,35419.0,61.6658,61.6741,61.6325,61.6741,35419.0
2018-05-21 14:45:00,73.97,74.03,73.96,74.02,33260.0,61.6741,61.7242,61.6658,61.7158,33260.0
2018-05-21 14:50:00,74.02,74.03,73.99,73.99,31461.0,61.7158,61.7242,61.6908,61.6908,31461.0
2018-05-21 14:55:00,73.99,74.02,73.97,74.0,33977.0,61.6908,61.7158,61.6741,61.6992,33977.0
2018-05-21 15:00:00,74.0,74.02,73.99,74.0,63888.0,61.6992,61.7158,61.6908,61.6992,63888.0
2018-05-21 15:05:00,74.0,74.03,73.99,74.0,43242.0,61.6992,61.7242,61.6908,61.6992,43242.0
2018-05-21 15:10:00,74.0,74.01,73.96,73.96,49342.0,61.6992,61.7075,61.6658,61.6658,49342.0
2018-05-21 15:15:00,73.97,74.01,73.96,74.0,46112.0,61.6741,61.7075,61.6658,61.6992,46112.0
2018-05-21 15:20:00,74.0,74.03,73.98,74.02,42014.0,61.6992,61.7242,61.6825,61.7158,42014.0
2018-05-21 15:25:00,74.01,74.02,73.9,73.92,88429.0,61.7075,61.7158,61.6158,61.6325,88429.0
2018-05-21 15:30:00,73.92,73.94,73.9,73.93,52347.0,61.6325,61.6491,61.6158,61.6408,52347.0
2018-05-21 15:35:00,73.94,73.97,73.91,73.97,83282.0,61.6491,61.6741,61.6241,61.6741,83282.0
2018-05-21 15:40:00,73.96,73.97,73.86,73.93,97164.0,61.6658,61.6741,61.5824,61.6408,97164.0
2018-05-21 15:45:00,73.93,74.0,73.93,73.99,86633.0,61.6408,61.6992,61.6408,61.6908,86633.0
2018-05-21 15:50:00,73.99,74.05,73.97,74.01,130074.0,61.6908,61.7408,61.6741,61.7075,130074.0
2018-05-21 15:55:00,74.02,74.06,73.99,74.05,274331.0,61.7158,61.7492,61.6908,61.7408,274331.0
2018-05-22 09:30:00,74.46,74.49,74.24,74.35,374496.0,62.0827,62.1077,61.8993,61.991,374496.0
2018-05-22 09:35:00,74.36,74.49,74.34,74.34,111310.0,61.9993,62.1077,61.9826,61.9826,111310.0
2018-05-22 09:40:00,74.34,74.37,74.25,74.31,108210.0,61.9826,62.0077,61.9076,61.9576,108210.0
2018-05-22 09:45:00,74.31,74.35,74.27,74.34,88925.0,61.9576,61.991,61.9243,61.9826,88925.0
2018-05-22 09:50:00,74.34,74.42,74.32,74.36,90449.0,61.9826,62.0493,61.966,61.9993,90449.0
2018-05-22 09:55:00,74.36,74.41,74.35,74.41,67799.0,61.9993,62.041,61.991,62.041,67799.0
2018-05-22 10:00:00,74.4,74.5,74.38,74.49,97814.0,62.0327,62.116,62.016,62.1077,97814.0
2018-05-22 10:05:00,74.48,74.72,74.47,74.72,150521.0,62.0994,62.2995,62.091,62.2995,150521.0
2018-05-22 10:10:00,74.71,74.71,74.59,74.61,154507.0,62.2911,62.2911,62.1911,62.2078,154507.0
2018-05-22 10:15:00,74.6,74.68,74.55,74.67,81078.0,62.1994,62.2661,62.1577,62.2578,81078.0
2018-05-22 10:20:00,74.67,74.71,74.64,74.7,89367.0,62.2578,62.2911,62.2328,62.2828,89367.0
2018-05-22 10:25:00,74.7,74.89,74.69,74.89,164837.0,62.2828,62.4412,62.2745,62.4412,164837.0
2018-05-22 10:30:00,74.88,74.94,74.87,74.88,179504.0,62.4329,62.4829,62.4245,62.4329,179504.0
2018-05-22 10:35:00,74.87,74.88,74.7,74.7,103150.0,62.4245,62.4329,62.2828,62.2828,103150.0
2018-05-22 10:40:00,74.69,74.7,74.55,74.55,65647.0,62.2745,62.2828,62.1577,62.1577,65647.0
2018-05-22 10:45:00,74.56,74.59,74.52,74.56,36726.0,62.1661,62.1911,62.1327,62.1661,36726.0
2018-05-22 10:50:00,74.55,74.57,74.51,74.54,69855.0,62.1577,62.1744,62.1244,62.1494,69855.0
2018-05-22 10:55:00,74.53,74.54,74.5,74.51,52311.0,62.1411,62.1494,62.116,62.1244,52311.0
2018-05-22 11:00:00,74.51,74.54,74.43,74.54,76037.0,62.1244,62.1494,62.0577,62.1494,76037.0
2018-05-22 11:05:00,74.54,74.59,74.51,74.58,54463.0,62.1494,62.1911,62.1244,62.1827,54463.0
2018-05-22 11:10:00,74.58,74.59,74.51,74.52,49992.0,62.1827,62.1911,62.1244,62.1327,49992.0
2018-05-22 11:15:00,74.53,74.57,74.51,74.56,49345.0,62.1411,62.1744,62.1244,62.1661,49345.0
2018-05-22 11:20:00,74.56,74.58,74.52,74.56,63036.0,62.1661,62.1827,62.1327,62.1661,63036.0
2018-05-22 11:25:00,74.56,74.57,74.48,74.51,62480.0,62.1661,62.1744,62.0994,62.1244,62480.0
2018-05-22 11:30:00,74.51,74.52,74.47,74.49,48837.0,62.1244,62.1327,62.091,62.1077,48837.0
2018-05-22 11:35:00,74.5,74.53,74.47,74.49,65504.0,62.116,62.1411,62.091,62.1077,65504.0
2018-05-22 11:40:00,74.49,74.55,74.49,74.52,55427.0,62.1077,62.1577,62.1077,62.1327,55427.0
2018-05-22 11:45:00,74.52,74.52,74.46,74.47,59309.0,62.1327,62.1327,62.0827,62.091,59309.0
2018-05-22 11:50:00,74.46,74.5,74.44,74.48,54466.0,62.0827,62.116,62.066,62.0994,54466.0
2018-05-22 11:55:00,74.48,74.52,74.45,74.51,59376.0,62.0994,62.1327,62.0744,62.1244,59376.0
2018-05-22 12:00:00,74.5,74.56,74.49,74.56,64467.0,62.116,62.1661,62.1077,62.1661,64467.0
2018-05-22 12:05:00,74.55,74.55,74.5,74.51,62919.0,62.1577,62.1577,62.116,62.1244,62919.0
2018-05-22 12:10:00,74.51,74.53,74.5,74.51,51877.0,62.1244,62.1411,62.116,62.1244,51877.0
2018-05-22 12:15:00,74.51,74.53,74.36,74.36,65163.0,62.1244,62.1411,61.9993,61.9993,65163.0
2018-05-22 12:20:00,74.36,74.41,74.35,74.41,52590.0,61.9993,62.041,61.991,62.041,52590.0
2018-05-22 12:25:00,74.4,74.42,74.35,74.41,41268.0,62.0327,62.0493,61.991,62.041,41268.0
2018-05-22 12:30:00,74.41,74.43,74.39,74.39,23037.0,62.041,62.0577,62.0243,62.0243,23037.0
2018-05-22 12:35:00,74.4,74.46,74.39,74.46,41152.0,62.0327,62.0827,62.0243,62.0827,41152.0
2018-05-22 12:40:00,74.46,74.48,74.43,74.43,31915.0,62.0827,62.0994,62.0577,62.0577,31915.0
2018-05-22 12:45:00,74.43,74.44,74.38,74.38,35985.0,62.0577,62.066,62.016,62.016,35985.0
2018-05-22 12:50:00,74.39,74.4,74.36,74.39,41045.0,62.0243,62.0327,61.9993,62.0243,41045.0
2018-05-22 12:55:00,74.39,74.4,74.3,74.3,46273.0,62.0243,62.0327,61.9493,61.9493,46273.0
2018-05-22 13:00:00,74.3,74.33,74.28,74.31,24675.0,61.9493,61.9743,61.9326,61.9576,24675.0
2018-05-22 13:05:00,74.3,74.37,74.29,74.33,44608.0,61.9493,62.0077,61.941,61.9743,44608.0
2018-05-22 13:10:00,74.34,74.38,74.3,74.31,41887.0,61.9826,62.016,61.9493,61.9576,41887.0
2018-05-22 13:15:00,74.31,74.32,74.28,74.29,22091.0,61.9576,61.966,61.9326,61.941,22091.0
2018-05-22 13:20:00,74.3,74.34,74.27,74.33,31403.0,61.9493,61.9826,61.9243,61.9743,31403.0
2018-05-22 13:25:00,74.34,74.35,74.26,74.26,38814.0,61.9826,61.991,61.9159,61.9159,38814.0
2018-05-22 13:30:00,74.26,74.27,74.15,74.23,104430.0,61.9159,61.9243,61.8242,61.8909,104430.0
2018-05-22 13:35:00,74.22,74.27,74.21,74.26,32055.0,61.8826,61.9243,61.8742,61.9159,32055.0
2018-05-22 13:40:00,74.25,74.29,74.23,74.25,29684.0,61.9076,61.941,61.8909,61.9076,29684.0
2018-05-22 13:45:00,74.25,74.27,74.18,74.25,61546.0,61.9076,61.9243,61.8492,61.9076,61546.0
2018-05-22 13:50:00,74.26,74.27,74.24,74.26,38002.0,61.9159,61.9243,61.8993,61.9159,38002.0
2018-05-22 13:55:00,74.26,74.28,74.25,74.26,30613.0,61.9159,61.9326,61.9076,61.9159,30613.0
2018-05-22 14:00:00,74.26,74.33,74.23,74.28,55550.0,61.9159,61.9743,61.8909,61.9326,55550.0
2018-05-22 14:05:00,74.28,74.29,74.26,74.28,28240.0,61.9326,61.941,61.9159,61.9326,28240.0
2018-05-22 14:10:00,74.27,74.28,74.2,74.23,56989.0,61.9243,61.9326,61.8659,61.8909,56989.0
2018-05-22 14:15:00,74.22,74.23,74.19,74.21,27360.0,61.8826,61.8909,61.8576,61.8742,27360.0
2018-05-22 14:20:00,74.2,74.21,74.18,74.2,20232.0,61.8659,61.8742,61.8492,61.8659,20232.0
2018-05-22 14:25:00,74.2,74.2,74.14,74.17,38060.0,61.8659,61.8659,61.8159,61.8409,38060.0
2018-05-22 14:30:00,74.17,74.25,74.17,74.23,42590.0,61.8409,61.9076,61.8409,61.8909,42590.0
2018-05-22 14:35:00,74.23,74.25,74.22,74.22,37910.0,61.8909,61.9076,61.8826,61.8826,37910.0
2018-05-22 14:40:00,74.22,74.23,74.16,74.19,50577.0,61.8826,61.8909,61.8326,61.8576,50577.0
2018-05-22 14:45:00,74.19,74.23,74.18,74.22,37719.0,61.8576,61.8909,61.8492,61.8826,37719.0
2018-05-22 14:50:00,74.21,74.27,74.19,74.23,39784.0,61.8742,61.9243,61.8576,61.8909,39784.0
2018-05-22 14:55:00,74.23,74.25,74.17,74.17,51762.0,61.8909,61.9076,61.8409,61.8409,51762.0
2018-05-22 15:00:00,74.17,74.18,74.08,74.13,114424.0,61.8409,61.8492,61.7659,61.8075,114424.0
2018-05-22 15:05:00,74.14,74.14,74.1,74.12,53282.0,61.8159,61.8159,61.7825,61.7992,53282.0
2018-05-22 15:10:00,74.13,74.18,74.12,74.15,108311.0,61.8075,61.8492,61.7992,61.8242,108311.0
2018-05-22 15:15:00,74.15,74.16,74.09,74.12,138037.0,61.8242,61.8326,61.7742,61.7992,138037.0
2018-05-22 15:20:00,74.12,74.13,74.06,74.09,109553.0,61.7992,61.8075,61.7492,61.7742,109553.0
2018-05-22 15:25:00,74.09,74.12,74.06,74.06,81850.0,61.7742,61.7992,61.7492,61.7492,81850.0
2018-05-22 15:30:00,74.07,74.08,73.98,74.02,128929.0,61.7575,61.7659,61.6825,61.7158,128929.0
2018-05-22 15:35:00,74.02,74.04,73.95,73.98,96630.0,61.7158,61.7325,61.6575,61.6825,96630.0
2018-05-22 15:40:00,73.98,74.04,73.96,73.98,147064.0,61.6825,61.7325,61.6658,61.6825,147064.0
2018-05-22 15:45:00,73.98,73.98,73.88,73.91,132315.0,61.6825,61.6825,61.5991,61.6241,132315.0
2018-05-22 15:50:00,73.92,73.93,73.83,73.84,121029.0,61.6325,61.6408,61.5574,61.5658,121029.0
2018-05-22 15:55:00,73.84,74.05,73.84,74.03,298496.0,61.5658,61.7408,61.5658,61.7242,298496.0
2018-05-23 09:30:00,74.02,74.16,73.96,74.16,176237.0,61.7158,61.8326,61.6658,61.8326,176237.0
2018-05-23 09:35:00,74.16,74.18,73.94,74.03,67937.0,61.8326,61.8492,61.6491,61.7242,67937.0
2018-05-23 09:40:00,74.03,74.14,73.97,74.1,80160.0,61.7242,61.8159,61.6741,61.7825,80160.0
2018-05-23 09:45:00,74.11,74.12,73.95,74.03,45396.0,61.7909,61.7992,61.6575,61.7242,45396.0
2018-05-23 09:50:00,74.04,74.05,73.95,73.99,58707.0,61.7325,61.7408,61.6575,61.6908,58707.0
2018-05-23 09:55:00,73.99,74.16,73.97,74.15,69018.0,61.6908,61.8326,61.6741,61.8242,69018.0
2018-05-23 10:00:00,74.16,74.16,74.05,74.06,70376.0,61.8326,61.8326,61.7408,61.7492,70376.0
2018-05-23 10:05:00,74.05,74.08,73.96,73.97,63176.0,61.7408,61.7659,61.6658,61.6741,63176.0
2018-05-23 10:10:00,73.96,74.03,73.96,73.99,58601.0,61.6658,61.7242,61.6658,61.6908,58601.0
2018-05-23 10:15:00,73.99,74.12,73.96,74.12,68306.0,61.6908,61.7992,61.6658,61.7992,68306.0
2018-05-23 10:20:00,74.11,74.14,74.09,74.1,49278.0,61.7909,61.8159,61.7742,61.7825,49278.0
2018-05-23 10:25:00,74.11,74.18,74.11,74.18,32728.0,61.7909,61.8492,61.7909,61.8492,32728.0
2018-05-23 10:30:00,74.17,74.3,74.17,74.26,67510.0,61.8409,61.9493,61.8409,61.9159,67510.0
2018-05-23 10:35:00,74.26,74.26,74.2,74.25,43264.0,61.9159,61.9159,61.8659,61.9076,43264.0
2018-05-23 10:40:00,74.26,74.27,74.12,74.17,61270.0,61.9159,61.9243,61.7992,61.8409,61270.0
2018-05-23 10:45:00,74.17,74.2,74.12,74.14,41065.0,61.8409,61.8659,61.7992,61.8159,41065.0
2018-05-23 10:50:00,74.13,74.15,74.07,74.08,77433.0,61.8075,61.8242,61.7575,61.7659,77433.0
2018-05-23 10:55:00,74.07,74.13,74.05,74.11,64366.0,61.7575,61.8075,61.7408,61.7909,64366.0
2018-05-23 11:00:00,74.1,74.12,74.03,74.05,48122.0,61.7825,61.7992,61.7242,61.7408,48122.0
2018-05-23 11:05:00,74.05,74.07,74.03,74.06,54781.0,61.7408,61.7575,61.7242,61.7492,54781.0
2018-05-23 11:10:00,74.06,74.1,74.05,74.1,51369.0,61.7492,61.7825,61.7408,61.7825,51369.0
2018-05-23 11:15:00,74.1,74.21,74.1,74.18,59926.0,61.7825,61.8742,61.7825,61.8492,59926.0
2018-05-23 11:20:00,74.17,74.24,74.16,74.23,52598.0,61.8409,61.8993,61.8326,61.8909,52598.0
2018-05-23 11:25:00,74.23,74.25,74.17,74.2,67211.0,61.8909,61.9076,61.8409,61.8659,67211.0
2018-05-23 11:30:00,74.21,74.24,74.18,74.2,67605.0,61.8742,61.8993,61.8492,61.8659,67605.0
2018-05-23 11:35:00,74.2,74.21,74.09,74.09,86933.0,61.8659,61.8742,61.7742,61.7742,86933.0
2018-05-23 11:40:00,74.08,74.14,74.02,74.08,45377.0,61.7659,61.8159,61.7158,61.7659,45377.0
2018-05-23 11:45:00,74.08,74.09,74.02,74.02,43739.0,61.7659,61.7742,61.7158,61.7158,43739.0
2018-05-23 11:50:00,74.03,74.1,74.01,74.03,32454.0,61.7242,61.7825,61.7075,61.7242,32454.0
2018-05-23 11:55:00,74.02,74.05,73.95,73.96,52587.0,61.7158,61.7408,61.6575,61.6658,52587.0
2018-05-23 12:00:00,73.96,74.05,73.96,74.04,49262.0,61.6658,61.7408,61.6658,61.7325,49262.0
2018-05-23 12:05:00,74.03,74.06,73.98,74.0,41118.0,61.7242,61.7492,61.6825,61.6992,41118.0
2018-05-23 12:10:00,73.99,74.05,73.98,74.02,38992.0,61.6908,61.7408,61.6825,61.7158,38992.0
2018-05-23 12:15:00,74.03,74.05,73.98,73.99,36856.0,61.7242,61.7408,61.6825,61.6908,36856.0
2018-05-23 12:20:00,73.98,73.99,73.92,73.93,49144.0,61.6825,61.6908,61.6325,61.6408,49144.0
2018-05-23 12:25:00,73.93,73.95,73.89,73.91,45660.0,61.6408,61.6575,61.6074,61.6241,45660.0
2018-05-23 12:30:00,73.9,73.97,73.9,73.93,35232.0,61.6158,61.6741,61.6158,61.6408,35232.0
2018-05-23 12:35:00,73.93,73.94,73.88,73.91,34519.0,61.6408,61.6491,61.5991,61.6241,34519.0
2018-05-23 12:40:00,73.91,73.98,73.91,73.97,30635.0,61.6241,61.6825,61.6241,61.6741,30635.0
2018-05-23 12:45:00,73.97,73.97,73.9,73.94,43165.0,61.6741,61.6741,61.6158,61.6491,43165.0
2018-05-23 12:50:00,73.95,73.97,73.93,73.94,20719.0,61.6575,61.6741,61.6408,61.6491,20719.0
2018-05-23 12:55:00,73.94,73.96,73.91,73.95,28064.0,61.6491,61.6658,61.6241,61.6575,28064.0
2018-05-23 13:00:00,73.94,73.95,73.9,73.92,34828.0,61.6491,61.6575,61.6158,61.6325,34828.0
2018-05-23 13:05:00,73.92,73.95,73.9,73.95,41567.0,61.6325,61.6575,61.6158,61.6575,41567.0
2018-05-23 13:10:00,73.94,73.98,73.94,73.97,47829.0,61.6491,61.6825,61.6491,61.6741,47829.0
2018-05-23 13:15:00,73.97,73.97,73.91,73.91,40171.0,61.6741,61.6741,61.6241,61.6241,40171.0
2018-05-23 13:20:00,73.91,73.91,73.88,73.9,41828.0,61.6241,61.6241,61.5991,61.6158,41828.0
2018-05-23 13:25:00,73.89,73.93,73.87,73.92,29088.0,61.6074,61.6408,61.5908,61.6325,29088.0
2018-05-23 13:30:00,73.92,73.92,73.88,73.89,27465.0,61.6325,61.6325,61.5991,61.6074,27465.0
2018-05-23 13:35:00,73.88,73.9,73.83,73.83,39168.0,61.5991,61.6158,61.5574,61.5574,39168.0
2018-05-23 13:40:00,73.84,73.85,73.78,73.79,47771.0,61.5658,61.5741,61.5157,61.5241,47771.0
2018-05-23 13:45:00,73.8,73.8,73.72,73.74,46990.0,61.5324,61.5324,61.4657,61.4824,46990.0
2018-05-23 13:50:00,73.74,73.79,73.73,73.76,35133.0,61.4824,61.5241,61.474,61.4991,35133.0
2018-05-23 13:55:00,73.77,73.82,73.76,73.82,43108.0,61.5074,61.5491,61.4991,61.5491,43108.0
2018-05-23 14:00:00,73.82,73.95,73.81,73.85,65955.0,61.5491,61.6575,61.5407,61.5741,65955.0
2018-05-23 14:05:00,73.86,74.0,73.84,73.99,54862.0,61.5824,61.6992,61.5658,61.6908,54862.0
2018-05-23 14:10:00,73.98,74.1,73.98,74.1,54336.0,61.6825,61.7825,61.6825,61.7825,54336.0
2018-05-23 14:15:00,74.1,74.15,74.06,74.1,49034.0,61.7825,61.8242,61.7492,61.7825,49034.0
2018-05-23 14:20:00,74.11,74.15,74.08,74.15,77937.0,61.7909,61.8242,61.7659,61.8242,77937.0
2018-05-23 14:25:00,74.16,74.22,74.09,74.1,72231.0,61.8326,61.8826,61.7742,61.7825,72231.0
2018-05-23 14:30:00,74.1,74.12,74.03,74.03,43199.0,61.7825,61.7992,61.7242,61.7242,43199.0
2018-05-23 14:35:00,74.02,74.09,74.01,74.01,80211.0,61.7158,61.7742,61.7075,61.7075,80211.0
2018-05-23 14:40:00,74.0,74.05,73.97,74.03,39160.0,61.6992,61.7408,61.6741,61.7242,39160.0
2018-05-23 14:45:00,74.02,74.07,74.0,74.04,42288.0,61.7158,61.7575,61.6992,61.7325,42288.0
2018-05-23 14:50:00,74.03,74.09,74.02,74.08,41103.0,61.7242,61.7742,61.7158,61.7659,41103.0
2018-05-23 14:55:00,74.08,74.09,74.03,74.08,54519.0,61.7659,61.7742,61.7242,61.7659,54519.0
2018-05-23 15:00:00,74.07,74.18,74.07,74.17,74806.0,61.7575,61.8492,61.7575,61.8409,74806.0
2018-05-23 15:05:00,74.17,74.22,74.15,74.19,40182.0,61.8409,61.8826,61.8242,61.8576,40182.0
2018-05-23 15:10:00,74.2,74.2,74.13,74.16,43606.0,61.8659,61.8659,61.8075,61.8326,43606.0
2018-05-23 15:15:00,74.16,74.19,74.12,74.16,31955.0,61.8326,61.8576,61.7992,61.8326,31955.0
2018-05-23 15:20:00,74.17,74.21,74.16,74.17,44231.0,61.8409,61.8742,61.8326,61.8409,44231.0
2018-05-23 15:25:00,74.17,74.22,74.17,74.2,54525.0,61.8409,61.8826,61.8409,61.8659,54525.0
2018-05-23 15:30:00,74.19,74.2,74.12,74.16,56115.0,61.8576,61.8659,61.7992,61.8326,56115.0
2018-05-23 15:35:00,74.16,74.16,74.09,74.09,62559.0,61.8326,61.8326,61.7742,61.7742,62559.0
2018-05-23 15:40:00,74.09,74.11,74.06,74.09,81694.0,61.7742,61.7909,61.7492,61.7742,81694.0
2018-05-23 15:45:00,74.09,74.11,74.03,74.09,64124.0,61.7742,61.7909,61.7242,61.7742,64124.0
2018-05-23 15:50:00,74.1,74.2,74.09,74.19,102352.0,61.7825,61.8659,61.7742,61.8576,102352.0
2018-05-23 15:55:00,74.19,74.23,74.09,74.16,445339.0,61.8576,61.8909,61.7742,61.8326,445339.0
2018-05-24 09:30:00,74.08,74.29,74.05,74.29,181859.0,61.7659,61.941,61.7408,61.941,181859.0
2018-05-24 09:35:00,74.28,74.35,74.26,74.32,97394.0,61.9326,61.991,61.9159,61.966,97394.0
2018-05-24 09:40:00,74.31,74.34,74.07,74.11,121573.0,61.9576,61.9826,61.7575,61.7909,121573.0
2018-05-24 09:45:00,74.11,74.15,74.04,74.14,109682.0,61.7909,61.8242,61.7325,61.8159,109682.0
2018-05-24 09:50:00,74.15,74.17,74.02,74.09,80776.0,61.8242,61.8409,61.7158,61.7742,80776.0
2018-05-24 09:55:00,74.09,74.11,73.97,74.06,96353.0,61.7742,61.7909,61.6741,61.7492,96353.0
2018-05-24 10:00:00,74.08,74.09,73.91,74.03,116239.0,61.7659,61.7742,61.6241,61.7242,116239.0
2018-05-24 10:05:00,74.02,74.06,73.99,74.0,104360.0,61.7158,61.7492,61.6908,61.6992,104360.0
2018-05-24 10:10:00,73.99,74.0,73.83,73.87,53055.0,61.6908,61.6992,61.5574,61.5908,53055.0
2018-05-24 10:15:00,73.87,73.96,73.87,73.94,68605.0,61.5908,61.6658,61.5908,61.6491,68605.0
2018-05-24 10:20:00,73.94,74.05,73.92,74.03,48687.0,61.6491,61.7408,61.6325,61.7242,48687.0
2018-05-24 10:25:00,74.03,74.12,74.0,74.07,61274.0,61.7242,61.7992,61.6992,61.7575,61274.0
2018-05-24 10:30:00,74.06,74.1,73.99,74.04,47081.0,61.7492,61.7825,61.6908,61.7325,47081.0
2018-05-24 10:35:00,74.04,74.05,74.0,74.03,49849.0,61.7325,61.7408,61.6992,61.7242,49849.0
2018-05-24 10:40:00,74.03,74.05,73.96,73.97,53373.0,61.7242,61.7408,61.6658,61.6741,53373.0
2018-05-24 10:45:00,73.97,74.0,73.91,73.97,66513.0,61.6741,61.6992,61.6241,61.6741,66513.0
2018-05-24 10:50:00,73.97,73.97,73.86,73.88,42228.0,61.6741,61.6741,61.5824,61.5991,42228.0
2018-05-24 10:55:00,73.89,73.94,73.84,73.94,55734.0,61.6074,61.6491,61.5658,61.6491,55734.0
2018-05-24 11:00:00,73.93,73.97,73.88,73.95,42510.0,61.6408,61.6741,61.5991,61.6575,42510.0
2018-05-24 11:05:00,73.96,74.07,73.95,74.02,64844.0,61.6658,61.7575,61.6575,61.7158,64844.0
2018-05-24 11:10:00,74.02,74.15,73.95,74.13,106759.0,61.7158,61.8242,61.6575,61.8075,106759.0
2018-05-24 11:15:00,74.13,74.21,74.1,74.2,84827.0,61.8075,61.8742,61.7825,61.8659,84827.0
2018-05-24 11:20:00,74.2,74.2,74.12,74.13,80673.0,61.8659,61.8659,61.7992,61.8075,80673.0
2018-05-24 11:25:00,74.13,74.15,74.06,74.06,79515.0,61.8075,61.8242,61.7492,61.7492,79515.0
2018-05-24 11:30:00,74.06,74.06,73.9,73.92,57119.0,61.7492,61.7492,61.6158,61.6325,57119.0
2018-05-24 11:35:00,73.93,73.95,73.9,73.95,44246.0,61.6408,61.6575,61.6158,61.6575,44246.0
2018-05-24 11:40:00,73.94,73.99,73.94,73.98,31792.0,61.6491,61.6908,61.6491,61.6825,31792.0
2018-05-24 11:45:00,73.98,73.99,73.9,73.91,31654.0,61.6825,61.6908,61.6158,61.6241,31654.0
2018-05-24 11:50:00,73.9,73.91,73.81,73.81,55903.0,61.6158,61.6241,61.5407,61.5407,55903.0
2018-05-24 11:55:00,73.81,73.84,73.79,73.84,55945.0,61.5407,61.5658,61.5241,61.5658,55945.0
2018-05-24 12:00:00,73.83,73.85,73.76,73.77,74547.0,61.5574,61.5741,61.4991,61.5074,74547.0
2018-05-24 12:05:00,73.78,73.82,73.76,73.78,52949.0,61.5157,61.5491,61.4991,61.5157,52949.0
2018-05-24 12:10:00,73.78,73.81,73.75,73.77,36166.0,61.5157,61.5407,61.4907,61.5074,36166.0
2018-05-24 12:15:00,73.77,73.8,73.68,73.69,47464.0,61.5074,61.5324,61.4324,61.4407,47464.0
2018-05-24 12:20:00,73.69,73.75,73.68,73.72,38766.0,61.4407,61.4907,61.4324,61.4657,38766.0
2018-05-24 12:25:00,73.72,73.79,73.7,73.78,45969.0,61.4657,61.5241,61.449,61.5157,45969.0
2018-05-24 12:30:00,73.79,73.82,73.75,73.81,64620.0,61.5241,61.5491,61.4907,61.5407,64620.0
2018-05-24 12:35:00,73.81,73.83,73.79,73.8,40921.0,61.5407,61.5574,61.5241,61.5324,40921.0
2018-05-24 12:40:00,73.81,73.81,73.74,73.75,44563.0,61.5407,61.5407,61.4824,61.4907,44563.0
2018-05-24 12:45:00,73.76,73.79,73.72,73.78,41446.0,61.4991,61.5241,61.4657,61.5157,41446.0
2018-05-24 12:50:00,73.78,73.78,73.72,73.72,43534.0,61.5157,61.5157,61.4657,61.4657,43534.0
2018-05-24 12:55:00,73.73,73.79,73.73,73.78,42569.0,61.474,61.5241,61.474,61.5157,42569.0
2018-05-24 13:00:00,73.79,73.83,73.78,73.79,50219.0,61.5241,61.5574,61.5157,61.5241,50219.0
2018-05-24 13:05:00,73.8,73.85,73.79,73.84,61442.0,61.5324,61.5741,61.5241,61.5658,61442.0
2018-05-24 13:10:00,73.85,73.9,73.84,73.9,71749.0,61.5741,61.6158,61.5658,61.6158,71749.0
2018-05-24 13:15:00,73.9,73.9,73.87,73.9,39054.0,61.6158,61.6158,61.5908,61.6158,39054.0
2018-05-24 13:20:00,73.9,73.91,73.85,73.89,61535.0,61.6158,61.6241,61.5741,61.6074,61535.0
2018-05-24 13:25:00,73.88,73.89,73.87,73.89,27496.0,61.5991,61.6074,61.5908,61.6074,27496.0
2018-05-24 13:30:00,73.89,73.92,73.86,73.92,51288.0,61.6074,61.6325,61.5824,61.6325,51288.0
2018-05-24 13:35:00,73.91,73.92,73.88,73.91,43320.0,61.6241,61.6325,61.5991,61.6241,43320.0
2018-05-24 13:40:00,73.91,73.95,73.89,73.92,49010.0,61.6241,61.6575,61.6074,61.6325,49010.0
2018-05-24 13:45:00,73.92,73.93,73.89,73.9,22570.0,61.6325,61.6408,61.6074,61.6158,22570.0
2018-05-24 13:50:00,73.9,73.91,73.83,73.83,48739.0,61.6158,61.6241,61.5574,61.5574,48739.0
2018-05-24 13:55:00,73.83,73.91,73.83,73.9,52152.0,61.5574,61.6241,61.5574,61.6158,52152.0
2018-05-24 14:00:00,73.89,73.89,73.78,73.8,40539.0,61.6074,61.6074,61.5157,61.5324,40539.0
2018-05-24 14:05:00,73.8,73.81,73.75,73.78,32467.0,61.5324,61.5407,61.4907,61.5157,32467.0
2018-05-24 14:10:00,73.78,73.8,73.76,73.78,46708.0,61.5157,61.5324,61.4991,61.5157,46708.0
2018-05-24 14:15:00,73.78,73.81,73.74,73.78,49098.0,61.5157,61.5407,61.4824,61.5157,49098.0
2018-05-24 14:20:00,73.79,73.8,73.76,73.76,38251.0,61.5241,61.5324,61.4991,61.4991,38251.0
2018-05-24 14:25:00,73.76,73.78,73.73,73.75,59397.0,61.4991,61.5157,61.474,61.4907,59397.0
2018-05-24 14:30:00,73.75,73.77,73.71,73.71,47083.0,61.4907,61.5074,61.4574,61.4574,47083.0
2018-05-24 14:35:00,73.71,73.72,73.61,73.62,84098.0,61.4574,61.4657,61.374,61.3823,84098.0
2018-05-24 14:40:00,73.62,73.66,73.6,73.6,84702.0,61.3823,61.4157,61.3656,61.3656,84702.0
2018-05-24 14:45:00,73.61,73.67,73.59,73.67,48344.0,61.374,61.424,61.3573,61.424,48344.0
2018-05-24 14:50:00,73.66,73.71,73.64,73.68,38464.0,61.4157,61.4574,61.399,61.4324,38464.0
2018-05-24 14:55:00,73.67,73.73,73.67,73.71,51351.0,61.424,61.474,61.424,61.4574,51351.0
2018-05-24 15:00:00,73.71,73.73,73.66,73.71,54885.0,61.4574,61.474,61.4157,61.4574,54885.0
2018-05-24 15:05:00,73.71,73.78,73.69,73.78,65612.0,61.4574,61.5157,61.4407,61.5157,65612.0
2018-05-24 15:10:00,73.77,73.78,73.75,73.78,44220.0,61.5074,61.5157,61.4907,61.5157,44220.0
2018-05-24 15:15:00,73.78,73.82,73.75,73.82,47669.0,61.5157,61.5491,61.4907,61.5491,47669.0
2018-05-24 15:20:00,73.81,73.84,73.8,73.82,43133.0,61.5407,61.5658,61.5324,61.5491,43133.0
2018-05-24 15:25:00,73.83,73.85,73.81,73.81,34658.0,61.5574,61.5741,61.5407,61.5407,34658.0
2018-05-24 15:30:00,73.82,73.84,73.79,73.8,43346.0,61.5491,61.5658,61.5241,61.5324,43346.0
2018-05-24 15:35:00,73.8,73.82,73.78,73.81,62733.0,61.5324,61.5491,61.5157,61.5407,62733.0
2018-05-24 15:40:00,73.81,73.83,73.76,73.76,74987.0,61.5407,61.5574,61.4991,61.4991,74987.0
2018-05-24 15:45:00,73.76,73.83,73.73,73.83,96217.0,61.4991,61.5574,61.474,61.5574,96217.0
2018-05-24 15:50:00,73.82,73.83,73.72,73.73,93435.0,61.5491,61.5574,61.4657,61.474,93435.0
2018-05-24 15:55:00,73.73,73.82,73.73,73.78,256480.0,61.474,61.5491,61.474,61.5157,256480.0
2018-05-25 09:30:00,73.9,74.12,73.86,74.08,169773.0,61.6158,61.7992,61.5824,61.7659,169773.0
2018-05-25 09:35:00,74.07,74.2,74.06,74.19,73065.0,61.7575,61.8659,61.7492,61.8576,73065.0
2018-05-25 09:40:00,74.19,74.21,74.0,74.02,102729.0,61.8576,61.8742,61.6992,61.7158,102729.0
2018-05-25 09:45:00,74.02,74.03,73.82,73.82,95684.0,61.7158,61.7242,61.5491,61.5491,95684.0
2018-05-25 09:50:00,73.82,73.89,73.79,73.82,65621.0,61.5491,61.6074,61.5241,61.5491,65621.0
2018-05-25 09:55:00,73.81,73.93,73.75,73.91,94789.0,61.5407,61.6408,61.4907,61.6241,94789.0
2018-05-25 10:00:00,73.91,73.99,73.88,73.98,99404.0,61.6241,61.6908,61.5991,61.6825,99404.0
2018-05-25 10:05:00,73.98,74.17,73.93,74.04,498577.0,61.6825,61.8409,61.6408,61.7325,498577.0
2018-05-25 10:10:00,74.04,74.32,74.02,74.22,207748.0,61.7325,61.966,61.7158,61.8826,207748.0
2018-05-25 10:15:00,74.21,74.49,74.2,74.47,114764.0,61.8742,62.1077,61.8659,62.091,114764.0
2018-05-25 10:20:00,74.47,74.51,74.41,74.48,107375.0,62.091,62.1244,62.041,62.0994,107375.0
2018-05-25 10:25:00,74.48,74.5,74.39,74.46,90733.0,62.0994,62.116,62.0243,62.0827,90733.0
2018-05-25 10:30:00,74.47,74.57,74.45,74.47,82260.0,62.091,62.1744,62.0744,62.091,82260.0
2018-05-25 10:35:00,74.47,74.58,74.37,74.5,146939.0,62.091,62.1827,62.0077,62.116,146939.0
2018-05-25 10:40:00,74.5,74.53,74.42,74.49,141806.0,62.116,62.1411,62.0493,62.1077,141806.0
2018-05-25 10:45:00,74.49,74.62,74.47,74.57,258107.0,62.1077,62.2161,62.091,62.1744,258107.0
2018-05-25 10:50:00,74.56,74.62,74.54,74.55,121783.0,62.1661,62.2161,62.1494,62.1577,121783.0
2018-05-25 10:55:00,74.57,74.58,74.41,74.51,74992.0,62.1744,62.1827,62.041,62.1244,74992.0
2018-05-25 11:00:00,74.51,74.53,74.45,74.53,43894.0,62.1244,62.1411,62.0744,62.1411,43894.0
2018-05-25 11:05:00,74.52,74.55,74.44,74.44,55424.0,62.1327,62.1577,62.066,62.066,55424.0
2018-05-25 11:10:00,74.43,74.45,74.38,74.45,59393.0,62.0577,62.0744,62.016,62.0744,59393.0
2018-05-25 11:15:00,74.44,74.48,74.42,74.45,68118.0,62.066,62.0994,62.0493,62.0744,68118.0
2018-05-25 11:20:00,74.44,74.45,74.37,74.37,61951.0,62.066,62.0744,62.0077,62.0077,61951.0
2018-05-25 11:25:00,74.37,74.47,74.36,74.46,41541.0,62.0077,62.091,61.9993,62.0827,41541.0
2018-05-25 11:30:00,74.46,74.47,74.35,74.37,47281.0,62.0827,62.091,61.991,62.0077,47281.0
2018-05-25 11:35:00,74.38,74.43,74.34,74.43,82624.0,62.016,62.0577,61.9826,62.0577,82624.0
2018-05-25 11:40:00,74.44,74.5,74.4,74.48,54214.0,62.066,62.116,62.0327,62.0994,54214.0
2018-05-25 11:45:00,74.48,74.48,74.42,74.44,32232.0,62.0994,62.0994,62.0493,62.066,32232.0
2018-05-25 11:50:00,74.44,74.44,74.31,74.35,49984.0,62.066,62.066,61.9576,61.991,49984.0
2018-05-25 11:55:00,74.34,74.36,74.29,74.3,31717.0,61.9826,61.9993,61.941,61.9493,31717.0
2018-05-25 12:00:00,74.3,74.36,74.29,74.34,38169.0,61.9493,61.9993,61.941,61.9826,38169.0
2018-05-25 12:05:00,74.34,74.34,74.18,74.2,53326.0,61.9826,61.9826,61.8492,61.8659,53326.0
2018-05-25 12:10:00,74.21,74.25,74.17,74.2,31916.0,61.8742,61.9076,61.8409,61.8659,31916.0
2018-05-25 12:15:00,74.21,74.23,74.16,74.17,32350.0,61.8742,61.8909,61.8326,61.8409,32350.0
2018-05-25 12:20:00,74.17,74.18,74.12,74.15,34204.0,61.8409,61.8492,61.7992,61.8242,34204.0
2018-05-25 12:25:00,74.15,74.21,74.13,74.14,59865.0,61.8242,61.8742,61.8075,61.8159,59865.0
2018-05-25 12:30:00,74.14,74.25,74.14,74.21,29240.0,61.8159,61.9076,61.8159,61.8742,29240.0
2018-05-25 12:35:00,74.22,74.25,74.18,74.2,28249.0,61.8826,61.9076,61.8492,61.8659,28249.0
2018-05-25 12:40:00,74.19,74.22,74.16,74.2,24404.0,61.8576,61.8826,61.8326,61.8659,24404.0
2018-05-25 12:45:00,74.2,74.22,74.14,74.15,35631.0,61.8659,61.8826,61.8159,61.8242,35631.0
2018-05-25 12:50:00,74.14,74.16,74.1,74.11,40303.0,61.8159,61.8326,61.7825,61.7909,40303.0
2018-05-25 12:55:00,74.11,74.19,74.11,74.14,37519.0,61.7909,61.8576,61.7909,61.8159,37519.0
2018-05-25 13:00:00,74.14,74.17,74.12,74.17,30680.0,61.8159,61.8409,61.7992,61.8409,30680.0
2018-05-25 13:05:00,74.18,74.2,74.16,74.17,45888.0,61.8492,61.8659,61.8326,61.8409,45888.0
2018-05-25 13:10:00,74.17,74.21,74.13,74.14,41728.0,61.8409,61.8742,61.8075,61.8159,41728.0
2018-05-25 13:15:00,74.14,74.18,74.12,74.17,31987.0,61.8159,61.8492,61.7992,61.8409,31987.0
2018-05-25 13:20:00,74.17,74.19,74.15,74.16,24872.0,61.8409,61.8576,61.8242,61.8326,24872.0
2018-05-25 13:25:00,74.16,74.16,74.09,74.1,44409.0,61.8326,61.8326,61.7742,61.7825,44409.0
2018-05-25 13:30:00,74.1,74.11,74.06,74.09,33194.0,61.7825,61.7909,61.7492,61.7742,33194.0
2018-05-25 13:35:00,74.09,74.1,74.05,74.09,26522.0,61.7742,61.7825,61.7408,61.7742,26522.0
2018-05-25 13:40:00,74.09,74.15,74.08,74.15,18799.0,61.7742,61.8242,61.7659,61.8242,18799.0
2018-05-25 13:45:00,74.14,74.16,74.11,74.14,66061.0,61.8159,61.8326,61.7909,61.8159,66061.0
2018-05-25 13:50:00,74.15,74.18,74.11,74.11,43642.0,61.8242,61.8492,61.7909,61.7909,43642.0
2018-05-25 13:55:00,74.11,74.17,74.1,74.16,32505.0,61.7909,61.8409,61.7825,61.8326,32505.0
2018-05-25 14:00:00,74.16,74.17,74.06,74.11,75392.0,61.8326,61.8409,61.7492,61.7909,75392.0
2018-05-25 14:05:00,74.11,74.15,74.1,74.1,54908.0,61.7909,61.8242,61.7825,61.7825,54908.0
2018-05-25 14:10:00,74.11,74.16,74.09,74.14,52471.0,61.7909,61.8326,61.7742,61.8159,52471.0
2018-05-25 14:15:00,74.15,74.15,74.11,74.11,35624.0,61.8242,61.8242,61.7909,61.7909,35624.0
2018-05-25 14:20:00,74.12,74.19,74.09,74.17,50354.0,61.7992,61.8576,61.7742,61.8409,50354.0
2018-05-25 14:25:00,74.18,74.21,74.16,74.17,38733.0,61.8492,61.8742,61.8326,61.8409,38733.0
2018-05-25 14:30:00,74.17,74.21,74.16,74.19,28877.0,61.8409,61.8742,61.8326,61.8576,28877.0
2018-05-25 14:35:00,74.19,74.19,74.14,74.16,29984.0,61.8576,61.8576,61.8159,61.8326,29984.0
2018-05-25 14:40:00,74.16,74.16,74.06,74.07,78026.0,61.8326,61.8326,61.7492,61.7575,78026.0
2018-05-25 14:45:00,74.07,74.14,74.06,74.14,31006.0,61.7575,61.8159,61.7492,61.8159,31006.0
2018-05-25 14:50:00,74.13,74.16,74.11,74.15,32644.0,61.8075,61.8326,61.7909,61.8242,32644.0
2018-05-25 14:55:00,74.15,74.18,74.13,74.15,43073.0,61.8242,61.8492,61.8075,61.8242,43073.0
2018-05-25 15:00:00,74.15,74.19,74.13,74.18,45854.0,61.8242,61.8576,61.8075,61.8492,45854.0
2018-05-25 15:05:00,74.17,74.22,74.16,74.22,43860.0,61.8409,61.8826,61.8326,61.8826,43860.0
2018-05-25 15:10:00,74.21,74.26,74.21,74.24,38530.0,61.8742,61.9159,61.8742,61.8993,38530.0
2018-05-25 15:15:00,74.23,74.3,74.23,74.3,42039.0,61.8909,61.9493,61.8909,61.9493,42039.0
2018-05-25 15:20:00,74.29,74.31,74.23,74.24,32826.0,61.941,61.9576,61.8909,61.8993,32826.0
2018-05-25 15:25:00,74.24,74.26,74.21,74.25,44621.0,61.8993,61.9159,61.8742,61.9076,44621.0
2018-05-25 15:30:00,74.25,74.29,74.23,74.28,53352.0,61.9076,61.941,61.8909,61.9326,53352.0
2018-05-25 15:35:00,74.28,74.28,74.22,74.24,55349.0,61.9326,61.9326,61.8826,61.8993,55349.0
2018-05-25 15:40:00,74.24,74.27,74.22,74.23,78807.0,61.8993,61.9243,61.8826,61.8909,78807.0
2018-05-25 15:45:00,74.23,74.26,74.21,74.23,98613.0,61.8909,61.9159,61.8742,61.8909,98613.0
2018-05-25 15:50:00,74.23,74.33,74.23,74.31,125142.0,61.8909,61.9743,61.8909,61.9576,125142.0
2018-05-25 15:55:00,74.31,74.37,74.29,74.3,317447.0,61.9576,62.0077,61.941,61.9493,317447.0
2018-05-29 09:30:00,74.06,74.36,73.95,74.33,306901.0,61.7492,61.9993,61.6575,61.9743,306901.0
2018-05-29 09:35:00,74.33,74.36,74.17,74.2,138952.0,61.9743,61.9993,61.8409,61.8659,138952.0
2018-05-29 09:40:00,74.19,74.24,74.04,74.1,108185.0,61.8576,61.8993,61.7325,61.7825,108185.0
2018-05-29 09:45:00,74.09,74.13,74.03,74.05,57163.0,61.7742,61.8075,61.7242,61.7408,57163.0
2018-05-29 09:50:00,74.07,74.14,73.97,74.07,98439.0,61.7575,61.8159,61.6741,61.7575,98439.0
2018-05-29 09:55:00,74.06,74.36,74.05,74.35,118925.0,61.7492,61.9993,61.7408,61.991,118925.0
2018-05-29 10:00:00,74.35,74.4,74.24,74.35,85381.0,61.991,62.0327,61.8993,61.991,85381.0
2018-05-29 10:05:00,74.35,74.36,74.26,74.27,69949.0,61.991,61.9993,61.9159,61.9243,69949.0
2018-05-29 10:10:00,74.28,74.36,74.27,74.31,90875.0,61.9326,61.9993,61.9243,61.9576,90875.0
2018-05-29 10:15:00,74.32,74.46,74.31,74.45,101081.0,61.966,62.0827,61.9576,62.0744,101081.0
2018-05-29 10:20:00,74.45,74.53,74.42,74.45,117244.0,62.0744,62.1411,62.0493,62.0744,117244.0
2018-05-29 10:25:00,74.45,74.46,74.41,74.45,75877.0,62.0744,62.0827,62.041,62.0744,75877.0
2018-05-29 10:30:00,74.44,74.49,74.38,74.48,109321.0,62.066,62.1077,62.016,62.0994,109321.0
2018-05-29 10:35:00,74.48,74.58,74.47,74.56,106034.0,62.0994,62.1827,62.091,62.1661,106034.0
2018-05-29 10:40:00,74.56,74.66,74.53,74.63,140745.0,62.1661,62.2494,62.1411,62.2244,140745.0
2018-05-29 10:45:00,74.63,74.66,74.58,74.62,94376.0,62.2244,62.2494,62.1827,62.2161,94376.0
2018-05-29 10:50:00,74.62,74.7,74.62,74.63,95986.0,62.2161,62.2828,62.2161,62.2244,95986.0
2018-05-29 10:55:00,74.63,74.66,74.53,74.55,63701.0,62.2244,62.2494,62.1411,62.1577,63701.0
2018-05-29 11:00:00,74.55,74.57,74.48,74.49,100639.0,62.1577,62.1744,62.0994,62.1077,100639.0
2018-05-29 11:05:00,74.5,74.54,74.46,74.51,76917.0,62.116,62.1494,62.0827,62.1244,76917.0
2018-05-29 11:10:00,74.5,74.58,74.48,74.58,57326.0,62.116,62.1827,62.0994,62.1827,57326.0
2018-05-29 11:15:00,74.58,74.65,74.56,74.6,69980.0,62.1827,62.2411,62.1661,62.1994,69980.0
2018-05-29 11:20:00,74.6,74.62,74.5,74.56,84089.0,62.1994,62.2161,62.116,62.1661,84089.0
2018-05-29 11:25:00,74.55,74.58,74.45,74.45,72579.0,62.1577,62.1827,62.0744,62.0744,72579.0
2018-05-29 11:30:00,74.45,74.47,74.39,74.42,103784.0,62.0744,62.091,62.0243,62.0493,103784.0
2018-05-29 11:35:00,74.41,74.42,74.31,74.35,103480.0,62.041,62.0493,61.9576,61.991,103480.0
2018-05-29 11:40:00,74.35,74.36,74.24,74.24,74871.0,61.991,61.9993,61.8993,61.8993,74871.0
2018-05-29 11:45:00,74.24,74.28,74.19,74.26,98167.0,61.8993,61.9326,61.8576,61.9159,98167.0
2018-05-29 11:50:00,74.25,74.29,74.21,74.24,82490.0,61.9076,61.941,61.8742,61.8993,82490.0
2018-05-29 11:55:00,74.24,74.24,74.16,74.17,49949.0,61.8993,61.8993,61.8326,61.8409,49949.0
2018-05-29 12:00:00,74.18,74.2,74.07,74.09,75203.0,61.8492,61.8659,61.7575,61.7742,75203.0
2018-05-29 12:05:00,74.09,74.11,74.04,74.05,66069.0,61.7742,61.7909,61.7325,61.7408,66069.0
2018-05-29 12:10:00,74.05,74.06,73.92,73.93,67345.0,61.7408,61.7492,61.6325,61.6408,67345.0
2018-05-29 12:15:00,73.93,74.01,73.92,73.96,54489.0,61.6408,61.7075,61.6325,61.6658,54489.0
2018-05-29 12:20:00,73.96,74.0,73.94,73.99,41947.0,61.6658,61.6992,61.6491,61.6908,41947.0
2018-05-29 12:25:00,74.0,74.02,73.96,74.01,69588.0,61.6992,61.7158,61.6658,61.7075,69588.0
2018-05-29 12:30:00,74.01,74.09,73.99,74.04,61797.0,61.7075,61.7742,61.6908,61.7325,61797.0
2018-05-29 12:35:00,74.05,74.11,74.03,74.09,47168.0,61.7408,61.7909,61.7242,61.7742,47168.0
2018-05-29 12:40:00,74.09,74.11,74.03,74.05,36188.0,61.7742,61.7909,61.7242,61.7408,36188.0
2018-05-29 12:45:00,74.05,74.11,74.02,74.08,65257.0,61.7408,61.7909,61.7158,61.7659,65257.0
2018-05-29 12:50:00,74.09,74.12,74.05,74.1,40150.0,61.7742,61.7992,61.7408,61.7825,40150.0
2018-05-29 12:55:00,74.1,74.11,74.04,74.08,40656.0,61.7825,61.7909,61.7325,61.7659,40656.0
2018-05-29 13:00:00,74.07,74.07,73.94,73.94,52434.0,61.7575,61.7575,61.6491,61.6491,52434.0
2018-05-29 13:05:00,73.95,73.95,73.83,73.85,49558.0,61.6575,61.6575,61.5574,61.5741,49558.0
2018-05-29 13:10:00,73.86,73.91,73.82,73.86,34418.0,61.5824,61.6241,61.5491,61.5824,34418.0
2018-05-29 13:15:00,73.85,73.9,73.83,73.87,46098.0,61.5741,61.6158,61.5574,61.5908,46098.0
2018-05-29 13:20:00,73.87,73.96,73.84,73.86,47049.0,61.5908,61.6658,61.5658,61.5824,47049.0
2018-05-29 13:25:00,73.86,73.88,73.82,73.85,64425.0,61.5824,61.5991,61.5491,61.5741,64425.0
2018-05-29 13:30:00,73.85,73.87,73.77,73.81,109267.0,61.5741,61.5908,61.5074,61.5407,109267.0
2018-05-29 13:35:00,73.81,73.87,73.8,73.86,101689.0,61.5407,61.5908,61.5324,61.5824,101689.0
2018-05-29 13:40:00,73.86,73.91,73.84,73.86,50922.0,61.5824,61.6241,61.5658,61.5824,50922.0
2018-05-29 13:45:00,73.86,73.96,73.85,73.94,34094.0,61.5824,61.6658,61.5741,61.6491,34094.0
2018-05-29 13:50:00,73.94,73.98,73.92,73.93,38170.0,61.6491,61.6825,61.6325,61.6408,38170.0
2018-05-29 13:55:00,73.92,73.93,73.89,73.89,53608.0,61.6325,61.6408,61.6074,61.6074,53608.0
2018-05-29 14:00:00,73.89,73.9,73.8,73.85,100322.0,61.6074,61.6158,61.5324,61.5741,100322.0
2018-05-29 14:05:00,73.84,73.88,73.83,73.83,68839.0,61.5658,61.5991,61.5574,61.5574,68839.0
2018-05-29 14:10:00,73.84,73.86,73.79,73.84,73344.0,61.5658,61.5824,61.5241,61.5658,73344.0
2018-05-29 14:15:00,73.84,73.9,73.82,73.84,64375.0,61.5658,61.6158,61.5491,61.5658,64375.0
2018-05-29 14:20:00,73.84,73.89,73.8,73.87,72468.0,61.5658,61.6074,61.5324,61.5908,72468.0
2018-05-29 14:25:00,73.88,74.0,73.87,73.99,61633.0,61.5991,61.6992,61.5908,61.6908,61633.0
2018-05-29 14:30:00,73.99,74.0,73.95,73.98,43370.0,61.6908,61.6992,61.6575,61.6825,43370.0
2018-05-29 14:35:00,73.98,74.04,73.92,73.94,101837.0,61.6825,61.7325,61.6325,61.6491,101837.0
2018-05-29 14:40:00,73.94,73.95,73.81,73.83,84226.0,61.6491,61.6575,61.5407,61.5574,84226.0
2018-05-29 14:45:00,73.83,73.93,73.81,73.87,53648.0,61.5574,61.6408,61.5407,61.5908,53648.0
2018-05-29 14:50:00,73.87,73.89,73.83,73.85,71690.0,61.5908,61.6074,61.5574,61.5741,71690.0
2018-05-29 14:55:00,73.85,73.88,73.83,73.84,75474.0,61.5741,61.5991,61.5574,61.5658,75474.0
2018-05-29 15:00:00,73.84,73.91,73.82,73.84,72078.0,61.5658,61.6241,61.5491,61.5658,72078.0
2018-05-29 15:05:00,73.83,73.89,73.83,73.86,49108.0,61.5574,61.6074,61.5574,61.5824,49108.0
2018-05-29 15:10:00,73.85,73.86,73.81,73.84,68421.0,61.5741,61.5824,61.5407,61.5658,68421.0
2018-05-29 15:15:00,73.84,73.86,73.8,73.84,72459.0,61.5658,61.5824,61.5324,61.5658,72459.0
2018-05-29 15:20:00,73.83,73.86,73.81,73.85,72422.0,61.5574,61.5824,61.5407,61.5741,72422.0
2018-05-29 15:25:00,73.86,73.89,73.84,73.88,80968.0,61.5824,61.6074,61.5658,61.5991,80968.0
2018-05-29 15:30:00,73.87,73.92,73.85,73.91,86896.0,61.5908,61.6325,61.5741,61.6241,86896.0
2018-05-29 15:35:00,73.91,74.0,73.9,73.94,67166.0,61.6241,61.6992,61.6158,61.6491,67166.0
2018-05-29 15:40:00,73.94,73.98,73.91,73.98,78097.0,61.6491,61.6825,61.6241,61.6825,78097.0
2018-05-29 15:45:00,73.97,74.07,73.96,73.98,93174.0,61.6741,61.7575,61.6658,61.6825,93174.0
2018-05-29 15:50:00,73.98,74.07,73.97,74.06,152019.0,61.6825,61.7575,61.6741,61.7492,152019.0
2018-05-29 15:55:00,74.06,74.09,74.02,74.04,336434.0,61.7492,61.7742,61.7158,61.7325,336434.0
2018-05-30 09:30:00,74.33,74.35,74.12,74.18,267095.0,61.9743,61.991,61.7992,61.8492,267095.0
2018-05-30 09:35:00,74.18,74.27,74.08,74.19,137065.0,61.8492,61.9243,61.7659,61.8576,137065.0
2018-05-30 09:40:00,74.18,74.26,74.17,74.23,88684.0,61.8492,61.9159,61.8409,61.8909,88684.0
2018-05-30 09:45:00,74.23,74.24,74.12,74.13,85736.0,61.8909,61.8993,61.7992,61.8075,85736.0
2018-05-30 09:50:00,74.12,74.14,74.08,74.1,79610.0,61.7992,61.8159,61.7659,61.7825,79610.0
2018-05-30 09:55:00,74.1,74.19,74.1,74.17,80521.0,61.7825,61.8576,61.7825,61.8409,80521.0
2018-05-30 10:00:00,74.17,74.19,74.06,74.06,81953.0,61.8409,61.8576,61.7492,61.7492,81953.0
2018-05-30 10:05:00,74.07,74.16,74.05,74.14,60142.0,61.7575,61.8326,61.7408,61.8159,60142.0
2018-05-30 10:10:00,74.13,74.24,74.11,74.23,75049.0,61.8075,61.8993,61.7909,61.8909,75049.0
2018-05-30 10:15:00,74.24,74.28,74.19,74.27,54346.0,61.8993,61.9326,61.8576,61.9243,54346.0
2018-05-30 10:20:00,74.27,74.3,74.23,74.25,52793.0,61.9243,61.9493,61.8909,61.9076,52793.0
2018-05-30 10:25:00,74.26,74.35,74.25,74.32,44676.0,61.9159,61.991,61.9076,61.966,44676.0
2018-05-30 10:30:00,74.32,74.49,74.31,74.48,88812.0,61.966,62.1077,61.9576,62.0994,88812.0
2018-05-30 10:35:00,74.49,74.52,74.42,74.51,157877.0,62.1077,62.1327,62.0493,62.1244,157877.0
2018-05-30 10:40:00,74.51,74.58,74.47,74.55,136552.0,62.1244,62.1827,62.091,62.1577,136552.0
2018-05-30 10:45:00,74.56,74.57,74.5,74.56,127083.0,62.1661,62.1744,62.116,62.1661,127083.0
2018-05-30 10:50:00,74.55,74.56,74.51,74.55,48702.0,62.1577,62.1661,62.1244,62.1577,48702.0
2018-05-30 10:55:00,74.55,74.6,74.54,74.56,89726.0,62.1577,62.1994,62.1494,62.1661,89726.0
2018-05-30 11:00:00,74.55,74.6,74.53,74.56,68487.0,62.1577,62.1994,62.1411,62.1661,68487.0
2018-05-30 11:05:00,74.56,74.6,74.56,74.59,61737.0,62.1661,62.1994,62.1661,62.1911,61737.0
2018-05-30 11:10:00,74.59,74.6,74.53,74.59,81819.0,62.1911,62.1994,62.1411,62.1911,81819.0
2018-05-30 11:15:00,74.59,74.59,74.52,74.58,65806.0,62.1911,62.1911,62.1327,62.1827,65806.0
2018-05-30 11:20:00,74.59,74.7,74.58,74.69,67047.0,62.1911,62.2828,62.1827,62.2745,67047.0
2018-05-30 11:25:00,74.69,74.69,74.63,74.64,80231.0,62.2745,62.2745,62.2244,62.2328,80231.0
2018-05-30 11:30:00,74.64,74.7,74.62,74.66,83223.0,62.2328,62.2828,62.2161,62.2494,83223.0
2018-05-30 11:35:00,74.66,74.7,74.65,74.66,67332.0,62.2494,62.2828,62.2411,62.2494,67332.0
2018-05-30 11:40:00,74.65,74.66,74.51,74.55,155206.0,62.2411,62.2494,62.1244,62.1577,155206.0
2018-05-30 11:45:00,74.55,74.62,74.53,74.57,89946.0,62.1577,62.2161,62.1411,62.1744,89946.0
2018-05-30 11:50:00,74.57,74.68,74.56,74.66,125918.0,62.1744,62.2661,62.1661,62.2494,125918.0
2018-05-30 11:55:00,74.67,74.72,74.64,74.68,114875.0,62.2578,62.2995,62.2328,62.2661,114875.0
2018-05-30 12:00:00,74.68,74.71,74.64,74.69,130181.0,62.2661,62.2911,62.2328,62.2745,130181.0
2018-05-30 12:05:00,74.7,74.74,74.67,74.7,78095.0,62.2828,62.3161,62.2578,62.2828,78095.0
2018-05-30 12:10:00,74.69,74.7,74.64,74.65,44105.0,62.2745,62.2828,62.2328,62.2411,44105.0
2018-05-30 12:15:00,74.64,74.71,74.64,74.68,47326.0,62.2328,62.2911,62.2328,62.2661,47326.0
2018-05-30 12:20:00,74.69,74.74,74.68,74.72,36599.0,62.2745,62.3161,62.2661,62.2995,36599.0
2018-05-30 12:25:00,74.73,74.73,74.69,74.71,43052.0,62.3078,62.3078,62.2745,62.2911,43052.0
2018-05-30 12:30:00,74.72,74.73,74.7,74.7,26742.0,62.2995,62.3078,62.2828,62.2828,26742.0
2018-05-30 12:35:00,74.7,74.76,74.7,74.75,52619.0,62.2828,62.3328,62.2828,62.3245,52619.0
2018-05-30 12:40:00,74.75,74.83,74.74,74.83,60244.0,62.3245,62.3912,62.3161,62.3912,60244.0
2018-05-30 12:45:00,74.83,74.84,74.77,74.77,46323.0,62.3912,62.3995,62.3412,62.3412,46323.0
2018-05-30 12:50:00,74.78,74.82,74.77,74.8,27640.0,62.3495,62.3829,62.3412,62.3662,27640.0
2018-05-30 12:55:00,74.81,74.83,74.77,74.8,39544.0,62.3745,62.3912,62.3412,62.3662,39544.0
2018-05-30 13:00:00,74.81,74.85,74.81,74.83,81374.0,62.3745,62.4079,62.3745,62.3912,81374.0
2018-05-30 13:05:00,74.84,74.89,74.83,74.89,41885.0,62.3995,62.4412,62.3912,62.4412,41885.0
2018-05-30 13:10:00,74.9,74.98,74.89,74.98,58821.0,62.4496,62.5163,62.4412,62.5163,58821.0
2018-05-30 13:15:00,74.97,75.0,74.93,74.94,86402.0,62.5079,62.5329,62.4746,62.4829,86402.0
2018-05-30 13:20:00,74.94,74.97,74.91,74.95,61140.0,62.4829,62.5079,62.4579,62.4912,61140.0
2018-05-30 13:25:00,74.96,75.0,74.9,74.91,93153.0,62.4996,62.5329,62.4496,62.4579,93153.0
2018-05-30 13:30:00,74.91,74.91,74.83,74.86,48721.0,62.4579,62.4579,62.3912,62.4162,48721.0
2018-05-30 13:35:00,74.85,74.89,74.83,74.88,38015.0,62.4079,62.4412,62.3912,62.4329,38015.0
2018-05-30 13:40:00,74.88,74.89,74.83,74.87,97262.0,62.4329,62.4412,62.3912,62.4245,97262.0
2018-05-30 13:45:00,74.87,74.9,74.85,74.85,53654.0,62.4245,62.4496,62.4079,62.4079,53654.0
2018-05-30 13:50:00,74.85,74.86,74.83,74.85,36438.0,62.4079,62.4162,62.3912,62.4079,36438.0
2018-05-30 13:55:00,74.85,74.87,74.82,74.84,34670.0,62.4079,62.4245,62.3829,62.3995,34670.0
2018-05-30 14:00:00,74.84,74.86,74.82,74.85,38202.0,62.3995,62.4162,62.3829,62.4079,38202.0
2018-05-30 14:05:00,74.85,74.93,74.84,74.92,54847.0,62.4079,62.4746,62.3995,62.4662,54847.0
2018-05-30 14:10:00,74.92,74.94,74.91,74.92,49570.0,62.4662,62.4829,62.4579,62.4662,49570.0
2018-05-30 14:15:00,74.92,74.94,74.88,74.94,93424.0,62.4662,62.4829,62.4329,62.4829,93424.0
2018-05-30 14:20:00,74.93,74.98,74.93,74.95,36121.0,62.4746,62.5163,62.4746,62.4912,36121.0
2018-05-30 14:25:00,74.95,75.0,74.94,74.98,84755.0,62.4912,62.5329,62.4829,62.5163,84755.0
2018-05-30 14:30:00,74.97,75.02,74.97,74.98,120275.0,62.5079,62.5496,62.5079,62.5163,120275.0
2018-05-30 14:35:00,74.99,75.0,74.97,74.98,35234.0,62.5246,62.5329,62.5079,62.5163,35234.0
2018-05-30 14:40:00,74.98,75.0,74.94,74.95,50251.0,62.5163,62.5329,62.4829,62.4912,50251.0
2018-05-30 14:45:00,74.96,74.99,74.93,74.97,73188.0,62.4996,62.5246,62.4746,62.5079,73188.0
2018-05-30 14:50:00,74.98,75.01,74.97,74.98,44902.0,62.5163,62.5413,62.5079,62.5163,44902.0
2018-05-30 14:55:00,74.97,75.01,74.96,74.99,44054.0,62.5079,62.5413,62.4996,62.5246,44054.0
2018-05-30 15:00:00,75.0,75.01,74.95,74.95,73852.0,62.5329,62.5413,62.4912,62.4912,73852.0
2018-05-30 15:05:00,74.96,74.98,74.95,74.97,53513.0,62.4996,62.5163,62.4912,62.5079,53513.0
2018-05-30 15:10:00,74.97,74.97,74.93,74.95,48692.0,62.5079,62.5079,62.4746,62.4912,48692.0
2018-05-30 15:15:00,74.94,74.94,74.92,74.92,60173.0,62.4829,62.4829,62.4662,62.4662,60173.0
2018-05-30 15:20:00,74.92,74.93,74.83,74.85,94777.0,62.4662,62.4746,62.3912,62.4079,94777.0
2018-05-30 15:25:00,74.86,74.87,74.82,74.84,61494.0,62.4162,62.4245,62.3829,62.3995,61494.0
2018-05-30 15:30:00,74.84,74.84,74.8,74.82,63361.0,62.3995,62.3995,62.3662,62.3829,63361.0
2018-05-30 15:35:00,74.82,74.82,74.78,74.8,83262.0,62.3829,62.3829,62.3495,62.3662,83262.0
2018-05-30 15:40:00,74.8,74.86,74.79,74.84,112011.0,62.3662,62.4162,62.3578,62.3995,112011.0
2018-05-30 15:45:00,74.84,74.91,74.82,74.88,180145.0,62.3995,62.4579,62.3829,62.4329,180145.0
2018-05-30 15:50:00,74.88,74.94,74.88,74.94,200681.0,62.4329,62.4829,62.4329,62.4829,200681.0
2018-05-30 15:55:00,74.94,75.01,74.91,74.93,485693.0,62.4829,62.5413,62.4579,62.4746,485693.0
2018-05-31 09:30:00,74.67,74.69,74.19,74.19,285297.0,62.2578,62.2745,61.8576,61.8576,285297.0
2018-05-31 09:35:00,74.2,74.22,73.92,73.92,159977.0,61.8659,61.8826,61.6325,61.6325,159977.0
2018-05-31 09:40:00,73.92,73.98,73.79,73.8,118402.0,61.6325,61.6825,61.5241,61.5324,118402.0
2018-05-31 09:45:00,73.81,73.88,73.67,73.72,124329.0,61.5407,61.5991,61.424,61.4657,124329.0
2018-05-31 09:50:00,73.72,73.75,73.61,73.68,116990.0,61.4657,61.4907,61.374,61.4324,116990.0
2018-05-31 09:55:00,73.68,73.82,73.64,73.7,164105.0,61.4324,61.5491,61.399,61.449,164105.0
2018-05-31 10:00:00,73.71,73.85,73.71,73.81,66059.0,61.4574,61.5741,61.4574,61.5407,66059.0
2018-05-31 10:05:00,73.81,73.84,73.72,73.72,112167.0,61.5407,61.5658,61.4657,61.4657,112167.0
2018-05-31 10:10:00,73.74,73.8,73.72,73.8,68806.0,61.4824,61.5324,61.4657,61.5324,68806.0
2018-05-31 10:15:00,73.79,73.87,73.76,73.84,55435.0,61.5241,61.5908,61.4991,61.5658,55435.0
2018-05-31 10:20:00,73.85,73.94,73.8,73.81,56700.0,61.5741,61.6491,61.5324,61.5407,56700.0
2018-05-31 10:25:00,73.81,73.89,73.8,73.84,41884.0,61.5407,61.6074,61.5324,61.5658,41884.0
2018-05-31 10:30:00,73.84,73.86,73.78,73.79,60229.0,61.5658,61.5824,61.5157,61.5241,60229.0
2018-05-31 10:35:00,73.79,73.8,73.58,73.6,88647.0,61.5241,61.5324,61.349,61.3656,88647.0
2018-05-31 10:40:00,73.6,73.63,73.54,73.63,75118.0,61.3656,61.3907,61.3156,61.3907,75118.0
2018-05-31 10:45:00,73.63,73.63,73.52,73.53,83749.0,61.3907,61.3907,61.2989,61.3073,83749.0
2018-05-31 10:50:00,73.53,73.53,73.25,73.36,222193.0,61.3073,61.3073,61.0738,61.1655,222193.0
2018-05-31 10:55:00,73.36,73.38,73.23,73.33,104618.0,61.1655,61.1822,61.0572,61.1405,104618.0
2018-05-31 11:00:00,73.32,73.32,73.26,73.26,102688.0,61.1322,61.1322,61.0822,61.0822,102688.0
2018-05-31 11:05:00,73.26,73.31,73.24,73.27,72851.0,61.0822,61.1239,61.0655,61.0905,72851.0
2018-05-31 11:10:00,73.27,73.43,73.26,73.42,82641.0,61.0905,61.2239,61.0822,61.2156,82641.0
2018-05-31 11:15:00,73.42,73.43,73.28,73.37,94994.0,61.2156,61.2239,61.0988,61.1739,94994.0
2018-05-31 11:20:00,73.36,73.37,73.24,73.29,93232.0,61.1655,61.1739,61.0655,61.1072,93232.0
2018-05-31 11:25:00,73.29,73.49,73.29,73.49,56782.0,61.1072,61.2739,61.1072,61.2739,56782.0
2018-05-31 11:30:00,73.5,73.53,73.44,73.49,73505.0,61.2823,61.3073,61.2322,61.2739,73505.0
2018-05-31 11:35:00,73.5,73.56,73.44,73.44,67130.0,61.2823,61.3323,61.2322,61.2322,67130.0
2018-05-31 11:40:00,73.43,73.54,73.43,73.48,98243.0,61.2239,61.3156,61.2239,61.2656,98243.0
2018-05-31 11:45:00,73.48,73.48,73.38,73.41,66114.0,61.2656,61.2656,61.1822,61.2072,66114.0
2018-05-31 11:50:00,73.42,73.42,73.37,73.39,57583.0,61.2156,61.2156,61.1739,61.1906,57583.0
2018-05-31 11:55:00,73.39,73.41,73.31,73.33,105800.0,61.1906,61.2072,61.1239,61.1405,105800.0
2018-05-31 12:00:00,73.32,73.33,73.2,73.2,52491.0,61.1322,61.1405,61.0321,61.0321,52491.0
2018-05-31 12:05:00,73.21,73.23,73.14,73.16,54162.0,61.0405,61.0572,60.9821,60.9988,54162.0
2018-05-31 12:10:00,73.16,73.22,73.14,73.19,67416.0,60.9988,61.0488,60.9821,61.0238,67416.0
2018-05-31 12:15:00,73.19,73.21,73.14,73.2,45088.0,61.0238,61.0405,60.9821,61.0321,45088.0
2018-05-31 12:20:00,73.2,73.21,73.12,73.13,43232.0,61.0321,61.0405,60.9654,60.9738,43232.0
2018-05-31 12:25:00,73.14,73.16,73.09,73.11,56894.0,60.9821,60.9988,60.9404,60.9571,56894.0
2018-05-31 12:30:00,73.1,73.12,73.05,73.07,47153.0,60.9488,60.9654,60.9071,60.9237,47153.0
2018-05-31 12:35:00,73.08,73.09,73.04,73.05,43249.0,60.9321,60.9404,60.8987,60.9071,43249.0
2018-05-31 12:40:00,73.06,73.08,73.02,73.08,43306.0,60.9154,60.9321,60.8821,60.9321,43306.0
2018-05-31 12:45:00,73.08,73.17,73.07,73.15,48927.0,60.9321,61.0071,60.9237,60.9905,48927.0
2018-05-31 12:50:00,73.16,73.17,73.12,73.15,51820.0,60.9988,61.0071,60.9654,60.9905,51820.0
2018-05-31 12:55:00,73.15,73.16,73.05,73.08,43521.0,60.9905,60.9988,60.9071,60.9321,43521.0
2018-05-31 13:00:00,73.08,73.09,73.01,73.02,52753.0,60.9321,60.9404,60.8737,60.8821,52753.0
2018-05-31 13:05:00,73.02,73.03,72.9,72.9,129084.0,60.8821,60.8904,60.782,60.782,129084.0
2018-05-31 13:10:00,72.9,72.9,72.85,72.89,59329.0,60.782,60.782,60.7403,60.7737,59329.0
2018-05-31 13:15:00,72.89,72.9,72.85,72.87,45404.0,60.7737,60.782,60.7403,60.757,45404.0
2018-05-31 13:20:00,72.87,72.93,72.87,72.92,58285.0,60.757,60.807,60.757,60.7987,58285.0
2018-05-31 13:25:00,72.92,72.93,72.83,72.83,37780.0,60.7987,60.807,60.7236,60.7236,37780.0
2018-05-31 13:30:00,72.84,72.89,72.81,72.82,32403.0,60.732,60.7737,60.707,60.7153,32403.0
2018-05-31 13:35:00,72.81,72.87,72.8,72.83,43600.0,60.707,60.757,60.6986,60.7236,43600.0
2018-05-31 13:40:00,72.84,72.89,72.84,72.87,28378.0,60.732,60.7737,60.732,60.757,28378.0
2018-05-31 13:45:00,72.87,72.98,72.86,72.98,59079.0,60.757,60.8487,60.7487,60.8487,59079.0
2018-05-31 13:50:00,72.98,73.0,72.92,72.97,42786.0,60.8487,60.8654,60.7987,60.8404,42786.0
2018-05-31 13:55:00,72.98,72.98,72.89,72.92,64818.0,60.8487,60.8487,60.7737,60.7987,64818.0
2018-05-31 14:00:00,72.92,72.95,72.84,72.91,94826.0,60.7987,60.8237,60.732,60.7903,94826.0
2018-05-31 14:05:00,72.91,72.95,72.89,72.94,95842.0,60.7903,60.8237,60.7737,60.8154,95842.0
2018-05-31 14:10:00,72.94,73.0,72.92,72.96,83129.0,60.8154,60.8654,60.7987,60.832,83129.0
2018-05-31 14:15:00,72.95,73.08,72.95,73.01,42440.0,60.8237,60.9321,60.8237,60.8737,42440.0
2018-05-31 14:20:00,73.02,73.03,72.99,73.0,40394.0,60.8821,60.8904,60.857,60.8654,40394.0
2018-05-31 14:25:00,72.99,73.04,72.98,73.0,81641.0,60.857,60.8987,60.8487,60.8654,81641.0
2018-05-31 14:30:00,72.99,73.07,72.99,73.05,106111.0,60.857,60.9237,60.857,60.9071,106111.0
2018-05-31 14:35:00,73.05,73.06,73.0,73.02,99295.0,60.9071,60.9154,60.8654,60.8821,99295.0
2018-05-31 14:40:00,73.03,73.08,73.01,73.08,108520.0,60.8904,60.9321,60.8737,60.9321,108520.0
2018-05-31 14:45:00,73.08,73.14,73.06,73.1,73834.0,60.9321,60.9821,60.9154,60.9488,73834.0
2018-05-31 14:50:00,73.11,73.18,73.07,73.15,68088.0,60.9571,61.0155,60.9237,60.9905,68088.0
2018-05-31 14:55:00,73.15,73.23,73.15,73.23,67679.0,60.9905,61.0572,60.9905,61.0572,67679.0
2018-05-31 15:00:00,73.23,73.32,73.22,73.28,72641.0,61.0572,61.1322,61.0488,61.0988,72641.0
2018-05-31 15:05:00,73.28,73.35,73.26,73.34,103714.0,61.0988,61.1572,61.0822,61.1489,103714.0
2018-05-31 15:10:00,73.34,73.37,73.27,73.27,75393.0,61.1489,61.1739,61.0905,61.0905,75393.0
2018-05-31 15:15:00,73.27,73.31,73.23,73.24,83931.0,61.0905,61.1239,61.0572,61.0655,83931.0
2018-05-31 15:20:00,73.25,73.34,73.23,73.3,87809.0,61.0738,61.1489,61.0572,61.1155,87809.0
2018-05-31 15:25:00,73.31,73.36,73.3,73.35,78724.0,61.1239,61.1655,61.1155,61.1572,78724.0
2018-05-31 15:30:00,73.34,73.36,73.27,73.28,115446.0,61.1489,61.1655,61.0905,61.0988,115446.0
2018-05-31 15:35:00,73.27,73.42,73.27,73.4,127121.0,61.0905,61.2156,61.0905,61.1989,127121.0
2018-05-31 15:40:00,73.4,73.4,73.35,73.36,202337.0,61.1989,61.1989,61.1572,61.1655,202337.0
2018-05-31 15:45:00,73.36,73.37,73.21,73.24,326311.0,61.1655,61.1739,61.0405,61.0655,326311.0
2018-05-31 15:50:00,73.24,73.25,73.16,73.19,256217.0,61.0655,61.0738,60.9988,61.0238,256217.0
2018-05-31 15:55:00,73.18,73.21,73.02,73.15,967509.0,61.0155,61.0405,60.8821,60.9905,967509.0
2018-06-01 09:30:00,73.33,73.39,73.14,73.23,213718.0,61.1405,61.1906,60.9821,61.0572,213718.0
2018-06-01 09:35:00,73.23,73.33,73.13,73.13,89623.0,61.0572,61.1405,60.9738,60.9738,89623.0
2018-06-01 09:40:00,73.13,73.21,73.01,73.2,96947.0,60.9738,61.0405,60.8737,61.0321,96947.0
2018-06-01 09:45:00,73.2,73.31,73.16,73.27,82853.0,61.0321,61.1239,60.9988,61.0905,82853.0
2018-06-01 09:50:00,73.27,73.37,73.19,73.22,79452.0,61.0905,61.1739,61.0238,61.0488,79452.0
2018-06-01 09:55:00,73.23,73.23,73.14,73.2,57748.0,61.0572,61.0572,60.9821,61.0321,57748.0
2018-06-01 10:00:00,73.22,73.3,73.18,73.29,48204.0,61.0488,61.1155,61.0155,61.1072,48204.0
2018-06-01 10:05:00,73.29,73.31,73.24,73.27,72513.0,61.1072,61.1239,61.0655,61.0905,72513.0
2018-06-01 10:10:00,73.28,73.33,73.23,73.26,57267.0,61.0988,61.1405,61.0572,61.0822,57267.0
2018-06-01 10:15:00,73.26,73.26,73.08,73.17,93227.0,61.0822,61.0822,60.9321,61.0071,93227.0
2018-06-01 10:20:00,73.17,73.37,73.12,73.32,67821.0,61.0071,61.1739,60.9654,61.1322,67821.0
2018-06-01 10:25:00,73.32,73.34,73.3,73.31,136736.0,61.1322,61.1489,61.1155,61.1239,136736.0
2018-06-01 10:30:00,73.3,73.3,73.15,73.22,51470.0,61.1155,61.1155,60.9905,61.0488,51470.0
2018-06-01 10:35:00,73.22,73.31,73.21,73.27,43508.0,61.0488,61.1239,61.0405,61.0905,43508.0
2018-06-01 10:40:00,73.27,73.29,73.15,73.2,89318.0,61.0905,61.1072,60.9905,61.0321,89318.0
2018-06-01 10:45:00,73.2,73.28,73.2,73.25,39256.0,61.0321,61.0988,61.0321,61.0738,39256.0
2018-06-01 10:50:00,73.25,73.28,73.23,73.23,41674.0,61.0738,61.0988,61.0572,61.0572,41674.0
2018-06-01 10:55:00,73.23,73.26,73.19,73.2,45426.0,61.0572,61.0822,61.0238,61.0321,45426.0
2018-06-01 11:00:00,73.2,73.24,73.12,73.13,58181.0,61.0321,61.0655,60.9654,60.9738,58181.0
2018-06-01 11:05:00,73.13,73.16,73.13,73.14,37493.0,60.9738,60.9988,60.9738,60.9821,37493.0
2018-06-01 11:10:00,73.14,73.2,73.14,73.16,39574.0,60.9821,61.0321,60.9821,60.9988,39574.0
2018-06-01 11:15:00,73.16,73.17,73.07,73.08,63012.0,60.9988,61.0071,60.9237,60.9321,63012.0
2018-06-01 11:20:00,73.08,73.12,73.03,73.06,55384.0,60.9321,60.9654,60.8904,60.9154,55384.0
2018-06-01 11:25:00,73.06,73.08,72.98,72.98,83867.0,60.9154,60.9321,60.8487,60.8487,83867.0
2018-06-01 11:30:00,72.98,73.02,72.96,72.98,52496.0,60.8487,60.8821,60.832,60.8487,52496.0
2018-06-01 11:35:00,72.98,73.03,72.98,72.98,40737.0,60.8487,60.8904,60.8487,60.8487,40737.0
2018-06-01 11:40:00,72.98,73.01,72.92,72.94,64583.0,60.8487,60.8737,60.7987,60.8154,64583.0
2018-06-01 11:45:00,72.94,72.94,72.87,72.9,37535.0,60.8154,60.8154,60.757,60.782,37535.0
2018-06-01 11:50:00,72.9,72.94,72.86,72.92,94341.0,60.782,60.8154,60.7487,60.7987,94341.0
2018-06-01 11:55:00,72.92,72.97,72.9,72.95,50438.0,60.7987,60.8404,60.782,60.8237,50438.0
2018-06-01 12:00:00,72.96,72.97,72.92,72.94,48355.0,60.832,60.8404,60.7987,60.8154,48355.0
2018-06-01 12:05:00,72.94,72.94,72.88,72.92,60752.0,60.8154,60.8154,60.7653,60.7987,60752.0
2018-06-01 12:10:00,72.92,72.99,72.92,72.96,40858.0,60.7987,60.857,60.7987,60.832,40858.0
2018-06-01 12:15:00,72.96,72.98,72.94,72.95,52785.0,60.832,60.8487,60.8154,60.8237,52785.0
2018-06-01 12:20:00,72.96,73.0,72.95,73.0,30811.0,60.832,60.8654,60.8237,60.8654,30811.0
2018-06-01 12:25:00,72.99,73.03,72.98,73.01,41251.0,60.857,60.8904,60.8487,60.8737,41251.0
2018-06-01 12:30:00,73.01,73.17,73.01,73.12,62095.0,60.8737,61.0071,60.8737,60.9654,62095.0
2018-06-01 12:35:00,73.12,73.17,73.12,73.14,31587.0,60.9654,61.0071,60.9654,60.9821,31587.0
2018-06-01 12:40:00,73.15,73.16,73.13,73.15,36582.0,60.9905,60.9988,60.9738,60.9905,36582.0
2018-06-01 12:45:00,73.14,73.19,73.13,73.17,33725.0,60.9821,61.0238,60.9738,61.0071,33725.0
2018-06-01 12:50:00,73.17,73.21,73.17,73.2,41635.0,61.0071,61.0405,61.0071,61.0321,41635.0
2018-06-01 12:55:00,73.19,73.23,73.19,73.23,45934.0,61.0238,61.0572,61.0238,61.0572,45934.0
2018-06-01 13:00:00,73.24,73.31,73.24,73.3,58036.0,61.0655,61.1239,61.0655,61.1155,58036.0
2018-06-01 13:05:00,73.3,73.32,73.27,73.28,50332.0,61.1155,61.1322,61.0905,61.0988,50332.0
2018-06-01 13:10:00,73.28,73.29,73.26,73.27,53732.0,61.0988,61.1072,61.0822,61.0905,53732.0
2018-06-01 13:15:00,73.27,73.29,73.26,73.28,44945.0,61.0905,61.1072,61.0822,61.0988,44945.0
2018-06-01 13:20:00,73.29,73.29,73.26,73.27,57261.0,61.1072,61.1072,61.0822,61.0905,57261.0
2018-06-01 13:25:00,73.27,73.31,73.27,73.31,51785.0,61.0905,61.1239,61.0905,61.1239,51785.0
2018-06-01 13:30:00,73.31,73.32,73.26,73.27,49682.0,61.1239,61.1322,61.0822,61.0905,49682.0
2018-06-01 13:35:00,73.27,73.29,73.2,73.23,113749.0,61.0905,61.1072,61.0321,61.0572,113749.0
2018-06-01 13:40:00,73.22,73.31,73.22,73.31,35917.0,61.0488,61.1239,61.0488,61.1239,35917.0
2018-06-01 13:45:00,73.3,73.31,73.28,73.3,36008.0,61.1155,61.1239,61.0988,61.1155,36008.0
2018-06-01 13:50:00,73.3,73.32,73.25,73.26,64607.0,61.1155,61.1322,61.0738,61.0822,64607.0
2018-06-01 13:55:00,73.25,73.3,73.25,73.3,63064.0,61.0738,61.1155,61.0738,61.1155,63064.0
2018-06-01 14:00:00,73.29,73.36,73.29,73.34,55699.0,61.1072,61.1655,61.1072,61.1489,55699.0
2018-06-01 14:05:00,73.35,73.37,73.29,73.31,47620.0,61.1572,61.1739,61.1072,61.1239,47620.0
2018-06-01 14:10:00,73.32,73.35,73.26,73.34,50044.0,61.1322,61.1572,61.0822,61.1489,50044.0
2018-06-01 14:15:00,73.35,73.61,73.34,73.61,213059.0,61.1572,61.374,61.1489,61.374,213059.0
2018-06-01 14:20:00,73.61,73.69,73.6,73.67,117978.0,61.374,61.4407,61.3656,61.424,117978.0
2018-06-01 14:25:00,73.68,73.74,73.68,73.72,64674.0,61.4324,61.4824,61.4324,61.4657,64674.0
2018-06-01 14:30:00,73.72,73.72,73.62,73.63,133039.0,61.4657,61.4657,61.3823,61.3907,133039.0
2018-06-01 14:35:00,73.61,73.63,73.55,73.56,68060.0,61.374,61.3907,61.324,61.3323,68060.0
2018-06-01 14:40:00,73.56,73.62,73.55,73.6,62226.0,61.3323,61.3823,61.324,61.3656,62226.0
2018-06-01 14:45:00,73.61,73.62,73.56,73.61,76226.0,61.374,61.3823,61.3323,61.374,76226.0
2018-06-01 14:50:00,73.61,73.62,73.57,73.57,57430.0,61.374,61.3823,61.3406,61.3406,57430.0
2018-06-01 14:55:00,73.56,73.58,73.52,73.54,37417.0,61.3323,61.349,61.2989,61.3156,37417.0
2018-06-01 15:00:00,73.54,73.54,73.47,73.49,56189.0,61.3156,61.3156,61.2573,61.2739,56189.0
2018-06-01 15:05:00,73.49,73.51,73.45,73.45,59552.0,61.2739,61.2906,61.2406,61.2406,59552.0
2018-06-01 15:10:00,73.46,73.46,73.36,73.39,46252.0,61.2489,61.2489,61.1655,61.1906,46252.0
2018-06-01 15:15:00,73.39,73.39,73.36,73.38,32950.0,61.1906,61.1906,61.1655,61.1822,32950.0
2018-06-01 15:20:00,73.37,73.42,73.36,73.41,81428.0,61.1739,61.2156,61.1655,61.2072,81428.0
2018-06-01 15:25:00,73.42,73.43,73.37,73.4,62280.0,61.2156,61.2239,61.1739,61.1989,62280.0
2018-06-01 15:30:00,73.41,73.41,73.37,73.38,54346.0,61.2072,61.2072,61.1739,61.1822,54346.0
2018-06-01 15:35:00,73.38,73.38,73.36,73.37,47356.0,61.1822,61.1822,61.1655,61.1739,47356.0
2018-06-01 15:40:00,73.37,73.4,73.36,73.4,93300.0,61.1739,61.1989,61.1655,61.1989,93300.0
2018-06-01 15:45:00,73.39,73.43,73.39,73.42,112424.0,61.1906,61.2239,61.1906,61.2156,112424.0
2018-06-01 15:50:00,73.41,73.45,73.41,73.44,156890.0,61.2072,61.2406,61.2072,61.2322,156890.0
2018-06-01 15:55:00,73.43,73.47,73.42,73.45,629258.0,61.2239,61.2573,61.2156,61.2406,629258.0
2018-06-04 09:30:00,73.54,73.76,73.45,73.76,271239.0,61.3156,61.4991,61.2406,61.4991,271239.0
2018-06-04 09:35:00,73.76,73.96,73.75,73.9,106522.0,61.4991,61.6658,61.4907,61.6158,106522.0
2018-06-04 09:40:00,73.9,74.1,73.9,74.09,102184.0,61.6158,61.7825,61.6158,61.7742,102184.0
2018-06-04 09:45:00,74.09,74.1,73.89,74.0,107438.0,61.7742,61.7825,61.6074,61.6992,107438.0
2018-06-04 09:50:00,74.0,74.21,73.96,74.18,145101.0,61.6992,61.8742,61.6658,61.8492,145101.0
2018-06-04 09:55:00,74.19,74.28,74.14,74.2,85119.0,61.8576,61.9326,61.8159,61.8659,85119.0
2018-06-04 10:00:00,74.21,74.28,74.04,74.05,85286.0,61.8742,61.9326,61.7325,61.7408,85286.0
2018-06-04 10:05:00,74.05,74.08,73.97,74.02,134059.0,61.7408,61.7659,61.6741,61.7158,134059.0
2018-06-04 10:10:00,74.01,74.15,74.0,74.14,114164.0,61.7075,61.8242,61.6992,61.8159,114164.0
2018-06-04 10:15:00,74.14,74.14,73.98,73.98,84256.0,61.8159,61.8159,61.6825,61.6825,84256.0
2018-06-04 10:20:00,73.99,74.06,73.98,74.02,77692.0,61.6908,61.7492,61.6825,61.7158,77692.0
2018-06-04 10:25:00,74.03,74.04,73.91,73.92,88174.0,61.7242,61.7325,61.6241,61.6325,88174.0
2018-06-04 10:30:00,73.91,73.94,73.84,73.92,59527.0,61.6241,61.6491,61.5658,61.6325,59527.0
2018-06-04 10:35:00,73.93,74.07,73.91,74.03,76766.0,61.6408,61.7575,61.6241,61.7242,76766.0
2018-06-04 10:40:00,74.03,74.04,73.97,73.99,86787.0,61.7242,61.7325,61.6741,61.6908,86787.0
2018-06-04 10:45:00,74.0,74.04,73.95,74.02,64172.0,61.6992,61.7325,61.6575,61.7158,64172.0
2018-06-04 10:50:00,74.03,74.15,74.02,74.07,59176.0,61.7242,61.8242,61.7158,61.7575,59176.0
2018-06-04 10:55:00,74.08,74.08,74.01,74.02,44818.0,61.7659,61.7659,61.7075,61.7158,44818.0
2018-06-04 11:00:00,74.03,74.11,74.02,74.08,61481.0,61.7242,61.7909,61.7158,61.7659,61481.0
2018-06-04 11:05:00,74.08,74.11,74.04,74.05,39661.0,61.7659,61.7909,61.7325,61.7408,39661.0
2018-06-04 11:10:00,74.04,74.1,73.97,73.98,60305.0,61.7325,61.7825,61.6741,61.6825,60305.0
2018-06-04 11:15:00,73.98,73.99,73.88,73.91,54959.0,61.6825,61.6908,61.5991,61.6241,54959.0
2018-06-04 11:20:00,73.9,73.98,73.86,73.97,56457.0,61.6158,61.6825,61.5824,61.6741,56457.0
2018-06-04 11:25:00,73.97,74.05,73.95,74.01,83086.0,61.6741,61.7408,61.6575,61.7075,83086.0
2018-06-04 11:30:00,74.01,74.01,73.96,73.96,64193.0,61.7075,61.7075,61.6658,61.6658,64193.0
2018-06-04 11:35:00,73.96,74.02,73.95,74.02,100966.0,61.6658,61.7158,61.6575,61.7158,100966.0
2018-06-04 11:40:00,74.01,74.14,73.99,74.13,74149.0,61.7075,61.8159,61.6908,61.8075,74149.0
2018-06-04 11:45:00,74.14,74.23,74.13,74.22,139490.0,61.8159,61.8909,61.8075,61.8826,139490.0
2018-06-04 11:50:00,74.22,74.22,74.11,74.11,45811.0,61.8826,61.8826,61.7909,61.7909,45811.0
2018-06-04 11:55:00,74.12,74.25,74.11,74.23,69903.0,61.7992,61.9076,61.7909,61.8909,69903.0
2018-06-04 12:00:00,74.23,74.25,74.2,74.23,59043.0,61.8909,61.9076,61.8659,61.8909,59043.0
2018-06-04 12:05:00,74.22,74.27,74.2,74.27,65899.0,61.8826,61.9243,61.8659,61.9243,65899.0
2018-06-04 12:10:00,74.26,74.28,74.21,74.28,54637.0,61.9159,61.9326,61.8742,61.9326,54637.0
2018-06-04 12:15:00,74.29,74.36,74.27,74.36,92983.0,61.941,61.9993,61.9243,61.9993,92983.0
2018-06-04 12:20:00,74.35,74.38,74.3,74.37,65708.0,61.991,62.016,61.9493,62.0077,65708.0
2018-06-04 12:25:00,74.37,74.38,74.31,74.36,48930.0,62.0077,62.016,61.9576,61.9993,48930.0
2018-06-04 12:30:00,74.37,74.39,74.33,74.36,79037.0,62.0077,62.0243,61.9743,61.9993,79037.0
2018-06-04 12:35:00,74.37,74.4,74.33,74.39,47035.0,62.0077,62.0327,61.9743,62.0243,47035.0
2018-06-04 12:40:00,74.4,74.46,74.4,74.45,77238.0,62.0327,62.0827,62.0327,62.0744,77238.0
2018-06-04 12:45:00,74.45,74.48,74.42,74.46,82563.0,62.0744,62.0994,62.0493,62.0827,82563.0
2018-06-04 12:50:00,74.46,74.49,74.44,74.44,62112.0,62.0827,62.1077,62.066,62.066,62112.0
2018-06-04 12:55:00,74.45,74.51,74.39,74.5,79501.0,62.0744,62.1244,62.0243,62.116,79501.0
2018-06-04 13:00:00,74.5,74.62,74.49,74.56,148010.0,62.116,62.2161,62.1077,62.1661,148010.0
2018-06-04 13:05:00,74.57,74.57,74.5,74.55,42356.0,62.1744,62.1744,62.116,62.1577,42356.0
2018-06-04 13:10:00,74.56,74.58,74.51,74.53,46008.0,62.1661,62.1827,62.1244,62.1411,46008.0
2018-06-04 13:15:00,74.53,74.58,74.53,74.57,53882.0,62.1411,62.1827,62.1411,62.1744,53882.0
2018-06-04 13:20:00,74.56,74.6,74.54,74.58,65604.0,62.1661,62.1994,62.1494,62.1827,65604.0
2018-06-04 13:25:00,74.58,74.58,74.54,74.56,53630.0,62.1827,62.1827,62.1494,62.1661,53630.0
2018-06-04 13:30:00,74.56,74.56,74.41,74.41,91125.0,62.1661,62.1661,62.041,62.041,91125.0
2018-06-04 13:35:00,74.4,74.46,74.39,74.45,47613.0,62.0327,62.0827,62.0243,62.0744,47613.0
2018-06-04 13:40:00,74.45,74.46,74.41,74.42,55994.0,62.0744,62.0827,62.041,62.0493,55994.0
2018-06-04 13:45:00,74.43,74.43,74.39,74.39,52122.0,62.0577,62.0577,62.0243,62.0243,52122.0
2018-06-04 13:50:00,74.39,74.45,74.37,74.45,76731.0,62.0243,62.0744,62.0077,62.0744,76731.0
2018-06-04 13:55:00,74.44,74.48,74.43,74.45,56819.0,62.066,62.0994,62.0577,62.0744,56819.0
2018-06-04 14:00:00,74.45,74.5,74.45,74.47,84188.0,62.0744,62.116,62.0744,62.091,84188.0
2018-06-04 14:05:00,74.48,74.49,74.44,74.47,63404.0,62.0994,62.1077,62.066,62.091,63404.0
2018-06-04 14:10:00,74.47,74.48,74.43,74.44,51476.0,62.091,62.0994,62.0577,62.066,51476.0
2018-06-04 14:15:00,74.44,74.48,74.41,74.44,56720.0,62.066,62.0994,62.041,62.066,56720.0
2018-06-04 14:20:00,74.44,74.47,74.42,74.42,57945.0,62.066,62.091,62.0493,62.0493,57945.0
2018-06-04 14:25:00,74.43,74.44,74.39,74.4,54178.0,62.0577,62.066,62.0243,62.0327,54178.0
2018-06-04 14:30:00,74.4,74.4,74.32,74.33,46551.0,62.0327,62.0327,61.966,61.9743,46551.0
2018-06-04 14:35:00,74.33,74.33,74.27,74.29,59849.0,61.9743,61.9743,61.9243,61.941,59849.0
2018-06-04 14:40:00,74.29,74.3,74.23,74.23,117891.0,61.941,61.9493,61.8909,61.8909,117891.0
2018-06-04 14:45:00,74.23,74.26,74.2,74.25,60893.0,61.8909,61.9159,61.8659,61.9076,60893.0
2018-06-04 14:50:00,74.24,74.35,74.24,74.34,66959.0,61.8993,61.991,61.8993,61.9826,66959.0
2018-06-04 14:55:00,74.35,74.35,74.31,74.33,73980.0,61.991,61.991,61.9576,61.9743,73980.0
2018-06-04 15:00:00,74.33,74.33,74.29,74.31,71731.0,61.9743,61.9743,61.941,61.9576,71731.0
2018-06-04 15:05:00,74.3,74.38,74.3,74.38,91957.0,61.9493,62.016,61.9493,62.016,91957.0
2018-06-04 15:10:00,74.38,74.4,74.34,74.37,99761.0,62.016,62.0327,61.9826,62.0077,99761.0
2018-06-04 15:15:00,74.37,74.38,74.32,74.33,93959.0,62.0077,62.016,61.966,61.9743,93959.0
2018-06-04 15:20:00,74.33,74.34,74.28,74.28,87827.0,61.9743,61.9826,61.9326,61.9326,87827.0
2018-06-04 15:25:00,74.28,74.29,74.21,74.22,80019.0,61.9326,61.941,61.8742,61.8826,80019.0
2018-06-04 15:30:00,74.21,74.23,74.17,74.19,107675.0,61.8742,61.8909,61.8409,61.8576,107675.0
2018-06-04 15:35:00,74.2,74.24,74.17,74.21,105129.0,61.8659,61.8993,61.8409,61.8742,105129.0
2018-06-04 15:40:00,74.2,74.21,74.19,74.2,84224.0,61.8659,61.8742,61.8576,61.8659,84224.0
2018-06-04 15:45:00,74.19,74.2,74.13,74.17,384412.0,61.8576,61.8659,61.8075,61.8409,384412.0
2018-06-04 15:50:00,74.16,74.18,74.13,74.16,197884.0,61.8326,61.8492,61.8075,61.8326,197884.0
2018-06-04 15:55:00,74.16,74.2,74.11,74.18,445386.0,61.8326,61.8659,61.7909,61.8492,445386.0
2018-06-05 09:30:00,74.28,74.29,73.99,74.17,300124.0,61.9326,61.941,61.6908,61.8409,300124.0
2018-06-05 09:35:00,74.17,74.28,74.09,74.13,87785.0,61.8409,61.9326,61.7742,61.8075,87785.0
2018-06-05 09:40:00,74.13,74.18,74.03,74.12,75171.0,61.8075,61.8492,61.7242,61.7992,75171.0
2018-06-05 09:45:00,74.11,74.13,74.0,74.07,70677.0,61.7909,61.8075,61.6992,61.7575,70677.0
2018-06-05 09:50:00,74.07,74.17,74.04,74.15,85585.0,61.7575,61.8409,61.7325,61.8242,85585.0
2018-06-05 09:55:00,74.16,74.19,74.12,74.14,45945.0,61.8326,61.8576,61.7992,61.8159,45945.0
2018-06-05 10:00:00,74.14,74.21,74.11,74.21,65722.0,61.8159,61.8742,61.7909,61.8742,65722.0
2018-06-05 10:05:00,74.22,74.31,74.2,74.21,94528.0,61.8826,61.9576,61.8659,61.8742,94528.0
2018-06-05 10:10:00,74.22,74.3,74.2,74.28,92189.0,61.8826,61.9493,61.8659,61.9326,92189.0
2018-06-05 10:15:00,74.28,74.36,74.27,74.33,87528.0,61.9326,61.9993,61.9243,61.9743,87528.0
2018-06-05 10:20:00,74.33,74.38,74.31,74.31,128782.0,61.9743,62.016,61.9576,61.9576,128782.0
2018-06-05 10:25:00,74.3,74.3,74.12,74.12,59061.0,61.9493,61.9493,61.7992,61.7992,59061.0
2018-06-05 10:30:00,74.12,74.16,74.01,74.02,55130.0,61.7992,61.8326,61.7075,61.7158,55130.0
2018-06-05 10:35:00,74.02,74.02,73.84,73.9,96516.0,61.7158,61.7158,61.5658,61.6158,96516.0
2018-06-05 10:40:00,73.89,73.9,73.79,73.87,65191.0,61.6074,61.6158,61.5241,61.5908,65191.0
2018-06-05 10:45:00,73.87,73.87,73.76,73.8,134660.0,61.5908,61.5908,61.4991,61.5324,134660.0
2018-06-05 10:50:00,73.8,73.88,73.76,73.86,51658.0,61.5324,61.5991,61.4991,61.5824,51658.0
2018-06-05 10:55:00,73.86,73.95,73.86,73.94,41481.0,61.5824,61.6575,61.5824,61.6491,41481.0
2018-06-05 11:00:00,73.93,73.97,73.91,73.97,43263.0,61.6408,61.6741,61.6241,61.6741,43263.0
2018-06-05 11:05:00,73.96,73.96,73.85,73.89,77061.0,61.6658,61.6658,61.5741,61.6074,77061.0
2018-06-05 11:10:00,73.87,73.88,73.82,73.86,63000.0,61.5908,61.5991,61.5491,61.5824,63000.0
2018-06-05 11:15:00,73.86,73.92,73.86,73.88,82713.0,61.5824,61.6325,61.5824,61.5991,82713.0
2018-06-05 11:20:00,73.89,73.91,73.82,73.86,97080.0,61.6074,61.6241,61.5491,61.5824,97080.0
2018-06-05 11:25:00,73.86,73.93,73.85,73.9,69278.0,61.5824,61.6408,61.5741,61.6158,69278.0
2018-06-05 11:30:00,73.9,73.91,73.75,73.78,62644.0,61.6158,61.6241,61.4907,61.5157,62644.0
2018-06-05 11:35:00,73.78,73.8,73.72,73.73,43391.0,61.5157,61.5324,61.4657,61.474,43391.0
2018-06-05 11:40:00,73.73,73.73,73.61,73.67,54162.0,61.474,61.474,61.374,61.424,54162.0
2018-06-05 11:45:00,73.68,73.68,73.6,73.66,40338.0,61.4324,61.4324,61.3656,61.4157,40338.0
2018-06-05 11:50:00,73.65,73.72,73.63,73.66,35416.0,61.4073,61.4657,61.3907,61.4157,35416.0
2018-06-05 11:55:00,73.66,73.73,73.64,73.73,48056.0,61.4157,61.474,61.399,61.474,48056.0
2018-06-05 12:00:00,73.73,73.77,73.7,73.71,69340.0,61.474,61.5074,61.449,61.4574,69340.0
2018-06-05 12:05:00,73.71,73.8,73.68,73.8,35655.0,61.4574,61.5324,61.4324,61.5324,35655.0
2018-06-05 12:10:00,73.81,73.81,73.76,73.78,26857.0,61.5407,61.5407,61.4991,61.5157,26857.0
2018-06-05 12:15:00,73.78,73.79,73.75,73.78,59860.0,61.5157,61.5241,61.4907,61.5157,59860.0
2018-06-05 12:20:00,73.79,73.94,73.78,73.94,88569.0,61.5241,61.6491,61.5157,61.6491,88569.0
2018-06-05 12:25:00,73.94,74.01,73.93,73.96,103408.0,61.6491,61.7075,61.6408,61.6658,103408.0
2018-06-05 12:30:00,73.97,74.01,73.94,73.95,58877.0,61.6741,61.7075,61.6491,61.6575,58877.0
2018-06-05 12:35:00,73.95,73.98,73.9,73.91,48235.0,61.6575,61.6825,61.6158,61.6241,48235.0
2018-06-05 12:40:00,73.92,73.97,73.9,73.96,33335.0,61.6325,61.6741,61.6158,61.6658,33335.0
2018-06-05 12:45:00,73.97,73.97,73.89,73.91,42041.0,61.6741,61.6741,61.6074,61.6241,42041.0
2018-06-05 12:50:00,73.91,73.93,73.87,73.92,36633.0,61.6241,61.6408,61.5908,61.6325,36633.0
2018-06-05 12:55:00,73.92,73.93,73.9,73.91,45003.0,61.6325,61.6408,61.6158,61.6241,45003.0
2018-06-05 13:00:00,73.9,73.92,73.88,73.89,46720.0,61.6158,61.6325,61.5991,61.6074,46720.0
2018-06-05 13:05:00,73.89,73.9,73.87,73.89,37553.0,61.6074,61.6158,61.5908,61.6074,37553.0
2018-06-05 13:10:00,73.89,73.96,73.88,73.96,29123.0,61.6074,61.6658,61.5991,61.6658,29123.0
2018-06-05 13:15:00,73.97,73.99,73.93,73.94,39310.0,61.6741,61.6908,61.6408,61.6491,39310.0
2018-06-05 13:20:00,73.95,73.95,73.92,73.95,48463.0,61.6575,61.6575,61.6325,61.6575,48463.0
2018-06-05 13:25:00,73.95,73.96,73.93,73.95,26414.0,61.6575,61.6658,61.6408,61.6575,26414.0
2018-06-05 13:30:00,73.95,73.96,73.9,73.94,93880.0,61.6575,61.6658,61.6158,61.6491,93880.0
2018-06-05 13:35:00,73.95,73.95,73.88,73.9,29401.0,61.6575,61.6575,61.5991,61.6158,29401.0
2018-06-05 13:40:00,73.9,73.92,73.87,73.92,37073.0,61.6158,61.6325,61.5908,61.6325,37073.0
2018-06-05 13:45:00,73.92,73.92,73.89,73.89,24609.0,61.6325,61.6325,61.6074,61.6074,24609.0
2018-06-05 13:50:00,73.9,73.93,73.89,73.9,29434.0,61.6158,61.6408,61.6074,61.6158,29434.0
2018-06-05 13:55:00,73.91,73.98,73.9,73.96,52211.0,61.6241,61.6825,61.6158,61.6658,52211.0
2018-06-05 14:00:00,73.97,73.99,73.93,73.96,53274.0,61.6741,61.6908,61.6408,61.6658,53274.0
2018-06-05 14:05:00,73.97,74.02,73.96,74.0,41060.0,61.6741,61.7158,61.6658,61.6992,41060.0
2018-06-05 14:10:00,74.01,74.03,73.99,74.02,29711.0,61.7075,61.7242,61.6908,61.7158,29711.0
2018-06-05 14:15:00,74.03,74.1,74.02,74.09,42382.0,61.7242,61.7825,61.7158,61.7742,42382.0
2018-06-05 14:20:00,74.09,74.1,74.04,74.05,38535.0,61.7742,61.7825,61.7325,61.7408,38535.0
2018-06-05 14:25:00,74.05,74.07,74.01,74.03,39856.0,61.7408,61.7575,61.7075,61.7242,39856.0
2018-06-05 14:30:00,74.03,74.05,73.99,74.0,51861.0,61.7242,61.7408,61.6908,61.6992,51861.0
2018-06-05 14:35:00,74.0,74.02,73.98,74.01,46705.0,61.6992,61.7158,61.6825,61.7075,46705.0
2018-06-05 14:40:00,74.0,74.02,73.99,74.02,31780.0,61.6992,61.7158,61.6908,61.7158,31780.0
2018-06-05 14:45:00,74.01,74.03,73.98,74.01,47414.0,61.7075,61.7242,61.6825,61.7075,47414.0
2018-06-05 14:50:00,74.01,74.04,74.01,74.03,23502.0,61.7075,61.7325,61.7075,61.7242,23502.0
2018-06-05 14:55:00,74.03,74.03,74.0,74.02,39689.0,61.7242,61.7242,61.6992,61.7158,39689.0
2018-06-05 15:00:00,74.01,74.02,73.96,73.97,124484.0,61.7075,61.7158,61.6658,61.6741,124484.0
2018-06-05 15:05:00,73.97,73.98,73.94,73.97,78681.0,61.6741,61.6825,61.6491,61.6741,78681.0
2018-06-05 15:10:00,73.98,74.01,73.94,73.96,91302.0,61.6825,61.7075,61.6491,61.6658,91302.0
2018-06-05 15:15:00,73.96,73.98,73.94,73.97,42373.0,61.6658,61.6825,61.6491,61.6741,42373.0
2018-06-05 15:20:00,73.97,74.0,73.96,73.98,49630.0,61.6741,61.6992,61.6658,61.6825,49630.0
2018-06-05 15:25:00,73.98,74.0,73.98,74.0,53423.0,61.6825,61.6992,61.6825,61.6992,53423.0
2018-06-05 15:30:00,73.99,74.03,73.99,74.02,69130.0,61.6908,61.7242,61.6908,61.7158,69130.0
2018-06-05 15:35:00,74.02,74.05,74.0,74.03,72807.0,61.7158,61.7408,61.6992,61.7242,72807.0
2018-06-05 15:40:00,74.02,74.03,74.0,74.02,84202.0,61.7158,61.7242,61.6992,61.7158,84202.0
2018-06-05 15:45:00,74.02,74.1,74.01,74.06,99655.0,61.7158,61.7825,61.7075,61.7492,99655.0
2018-06-05 15:50:00,74.06,74.06,74.0,74.02,142040.0,61.7492,61.7492,61.6992,61.7158,142040.0
2018-06-05 15:55:00,74.02,74.04,73.95,73.98,401699.0,61.7158,61.7325,61.6575,61.6825,401699.0
2018-06-06 09:30:00,74.07,74.08,73.9,74.04,253640.0,61.7575,61.7659,61.6158,61.7325,253640.0
2018-06-06 09:35:00,74.02,74.19,74.0,74.13,121066.0,61.7158,61.8576,61.6992,61.8075,121066.0
2018-06-06 09:40:00,74.14,74.15,74.09,74.13,83488.0,61.8159,61.8242,61.7742,61.8075,83488.0
2018-06-06 09:45:00,74.13,74.13,74.0,74.01,63976.0,61.8075,61.8075,61.6992,61.7075,63976.0
2018-06-06 09:50:00,74.02,74.04,73.98,74.04,142995.0,61.7158,61.7325,61.6825,61.7325,142995.0
2018-06-06 09:55:00,74.04,74.09,74.0,74.09,87298.0,61.7325,61.7742,61.6992,61.7742,87298.0
2018-06-06 10:00:00,74.09,74.12,73.91,73.92,173515.0,61.7742,61.7992,61.6241,61.6325,173515.0
2018-06-06 10:05:00,73.92,73.92,73.85,73.87,53793.0,61.6325,61.6325,61.5741,61.5908,53793.0
2018-06-06 10:10:00,73.88,73.88,73.72,73.76,60347.0,61.5991,61.5991,61.4657,61.4991,60347.0
2018-06-06 10:15:00,73.77,73.83,73.73,73.77,62210.0,61.5074,61.5574,61.474,61.5074,62210.0
2018-06-06 10:20:00,73.77,73.93,73.74,73.92,70529.0,61.5074,61.6408,61.4824,61.6325,70529.0
2018-06-06 10:25:00,73.92,73.97,73.91,73.96,67956.0,61.6325,61.6741,61.6241,61.6658,67956.0
2018-06-06 10:30:00,73.95,74.04,73.94,74.0,58940.0,61.6575,61.7325,61.6491,61.6992,58940.0
2018-06-06 10:35:00,74.01,74.03,73.99,74.0,68241.0,61.7075,61.7242,61.6908,61.6992,68241.0
2018-06-06 10:40:00,74.0,74.02,73.94,73.97,76063.0,61.6992,61.7158,61.6491,61.6741,76063.0
2018-06-06 10:45:00,73.96,74.01,73.95,74.01,123664.0,61.6658,61.7075,61.6575,61.7075,123664.0
2018-06-06 10:50:00,74.01,74.11,74.0,74.1,60130.0,61.7075,61.7909,61.6992,61.7825,60130.0
2018-06-06 10:55:00,74.09,74.13,74.07,74.11,46293.0,61.7742,61.8075,61.7575,61.7909,46293.0
2018-06-06 11:00:00,74.11,74.12,74.04,74.06,98921.0,61.7909,61.7992,61.7325,61.7492,98921.0
2018-06-06 11:05:00,74.06,74.07,74.02,74.06,52036.0,61.7492,61.7575,61.7158,61.7492,52036.0
2018-06-06 11:10:00,74.06,74.07,73.99,74.0,74708.0,61.7492,61.7575,61.6908,61.6992,74708.0
2018-06-06 11:15:00,74.01,74.01,73.8,73.81,94170.0,61.7075,61.7075,61.5324,61.5407,94170.0
2018-06-06 11:20:00,73.81,73.92,73.8,73.91,62947.0,61.5407,61.6325,61.5324,61.6241,62947.0
2018-06-06 11:25:00,73.91,73.94,73.87,73.94,96043.0,61.6241,61.6491,61.5908,61.6491,96043.0
2018-06-06 11:30:00,73.93,73.93,73.86,73.91,50623.0,61.6408,61.6408,61.5824,61.6241,50623.0
2018-06-06 11:35:00,73.91,74.01,73.9,73.97,39229.0,61.6241,61.7075,61.6158,61.6741,39229.0
2018-06-06 11:40:00,73.97,74.02,73.95,74.01,48406.0,61.6741,61.7158,61.6575,61.7075,48406.0
2018-06-06 11:45:00,74.02,74.05,73.95,73.98,43640.0,61.7158,61.7408,61.6575,61.6825,43640.0
2018-06-06 11:50:00,73.98,73.99,73.9,73.94,48403.0,61.6825,61.6908,61.6158,61.6491,48403.0
2018-06-06 11:55:00,73.94,74.01,73.9,73.99,62793.0,61.6491,61.7075,61.6158,61.6908,62793.0
2018-06-06 12:00:00,73.99,74.06,73.96,74.03,137629.0,61.6908,61.7492,61.6658,61.7242,137629.0
2018-06-06 12:05:00,74.03,74.15,74.02,74.14,50669.0,61.7242,61.8242,61.7158,61.8159,50669.0
2018-06-06 12:10:00,74.14,74.22,74.14,74.22,32556.0,61.8159,61.8826,61.8159,61.8826,32556.0
2018-06-06 12:15:00,74.22,74.23,74.19,74.21,51001.0,61.8826,61.8909,61.8576,61.8742,51001.0
2018-06-06 12:20:00,74.22,74.22,74.17,74.2,34246.0,61.8826,61.8826,61.8409,61.8659,34246.0
2018-06-06 12:25:00,74.2,74.25,74.2,74.24,47571.0,61.8659,61.9076,61.8659,61.8993,47571.0
2018-06-06 12:30:00,74.24,74.29,74.23,74.28,34395.0,61.8993,61.941,61.8909,61.9326,34395.0
2018-06-06 12:35:00,74.28,74.31,74.25,74.3,49611.0,61.9326,61.9576,61.9076,61.9493,49611.0
2018-06-06 12:40:00,74.3,74.31,74.27,74.28,50933.0,61.9493,61.9576,61.9243,61.9326,50933.0
2018-06-06 12:45:00,74.28,74.31,74.26,74.27,31919.0,61.9326,61.9576,61.9159,61.9243,31919.0
2018-06-06 12:50:00,74.27,74.27,74.18,74.22,51246.0,61.9243,61.9243,61.8492,61.8826,51246.0
2018-06-06 12:55:00,74.22,74.27,74.21,74.27,23643.0,61.8826,61.9243,61.8742,61.9243,23643.0
2018-06-06 13:00:00,74.26,74.28,74.24,74.26,27616.0,61.9159,61.9326,61.8993,61.9159,27616.0
2018-06-06 13:05:00,74.26,74.31,74.25,74.31,55694.0,61.9159,61.9576,61.9076,61.9576,55694.0
2018-06-06 13:10:00,74.3,74.31,74.28,74.31,43790.0,61.9493,61.9576,61.9326,61.9576,43790.0
2018-06-06 13:15:00,74.31,74.42,74.3,74.42,65115.0,61.9576,62.0493,61.9493,62.0493,65115.0
2018-06-06 13:20:00,74.42,74.42,74.32,74.35,38426.0,62.0493,62.0493,61.966,61.991,38426.0
2018-06-06 13:25:00,74.35,74.4,74.32,74.39,37424.0,61.991,62.0327,61.966,62.0243,37424.0
2018-06-06 13:30:00,74.4,74.4,74.33,74.33,47278.0,62.0327,62.0327,61.9743,61.9743,47278.0
2018-06-06 13:35:00,74.32,74.35,74.31,74.32,55156.0,61.966,61.991,61.9576,61.966,55156.0
2018-06-06 13:40:00,74.32,74.37,74.31,74.33,45088.0,61.966,62.0077,61.9576,61.9743,45088.0
2018-06-06 13:45:00,74.33,74.34,74.28,74.28,38685.0,61.9743,61.9826,61.9326,61.9326,38685.0
2018-06-06 13:50:00,74.28,74.31,74.26,74.3,43288.0,61.9326,61.9576,61.9159,61.9493,43288.0
2018-06-06 13:55:00,74.3,74.3,74.21,74.23,44124.0,61.9493,61.9493,61.8742,61.8909,44124.0
2018-06-06 14:00:00,74.24,74.27,74.23,74.26,35955.0,61.8993,61.9243,61.8909,61.9159,35955.0
2018-06-06 14:05:00,74.26,74.31,74.26,74.31,57902.0,61.9159,61.9576,61.9159,61.9576,57902.0
2018-06-06 14:10:00,74.3,74.31,74.21,74.21,48959.0,61.9493,61.9576,61.8742,61.8742,48959.0
2018-06-06 14:15:00,74.21,74.23,74.18,74.19,40311.0,61.8742,61.8909,61.8492,61.8576,40311.0
2018-06-06 14:20:00,74.19,74.22,74.19,74.2,28596.0,61.8576,61.8826,61.8576,61.8659,28596.0
2018-06-06 14:25:00,74.2,74.21,74.17,74.18,30139.0,61.8659,61.8742,61.8409,61.8492,30139.0
2018-06-06 14:30:00,74.17,74.18,74.12,74.14,35698.0,61.8409,61.8492,61.7992,61.8159,35698.0
2018-06-06 14:35:00,74.13,74.18,74.13,74.18,44058.0,61.8075,61.8492,61.8075,61.8492,44058.0
2018-06-06 14:40:00,74.17,74.25,74.17,74.24,58783.0,61.8409,61.9076,61.8409,61.8993,58783.0
2018-06-06 14:45:00,74.25,74.27,74.23,74.25,34864.0,61.9076,61.9243,61.8909,61.9076,34864.0
2018-06-06 14:50:00,74.24,74.25,74.21,74.22,32161.0,61.8993,61.9076,61.8742,61.8826,32161.0
2018-06-06 14:55:00,74.21,74.25,74.2,74.25,45177.0,61.8742,61.9076,61.8659,61.9076,45177.0
2018-06-06 15:00:00,74.25,74.28,74.22,74.28,42081.0,61.9076,61.9326,61.8826,61.9326,42081.0
2018-06-06 15:05:00,74.27,74.32,74.25,74.27,78035.0,61.9243,61.966,61.9076,61.9243,78035.0
2018-06-06 15:10:00,74.27,74.28,74.24,74.25,33573.0,61.9243,61.9326,61.8993,61.9076,33573.0
2018-06-06 15:15:00,74.25,74.28,74.25,74.27,42083.0,61.9076,61.9326,61.9076,61.9243,42083.0
2018-06-06 15:20:00,74.27,74.28,74.24,74.25,60144.0,61.9243,61.9326,61.8993,61.9076,60144.0
2018-06-06 15:25:00,74.25,74.25,74.18,74.19,69486.0,61.9076,61.9076,61.8492,61.8576,69486.0
2018-06-06 15:30:00,74.19,74.22,74.17,74.21,61892.0,61.8576,61.8826,61.8409,61.8742,61892.0
2018-06-06 15:35:00,74.2,74.22,74.18,74.2,62203.0,61.8659,61.8826,61.8492,61.8659,62203.0
2018-06-06 15:40:00,74.2,74.23,74.17,74.17,75738.0,61.8659,61.8909,61.8409,61.8409,75738.0
2018-06-06 15:45:00,74.16,74.19,74.12,74.19,76879.0,61.8326,61.8576,61.7992,61.8576,76879.0
2018-06-06 15:50:00,74.19,74.26,74.18,74.23,101574.0,61.8576,61.9159,61.8492,61.8909,101574.0
2018-06-06 15:55:00,74.24,74.38,74.23,74.35,383162.0,61.8993,62.016,61.8909,61.991,383162.0
2018-06-07 09:30:00,74.18,74.27,74.1,74.14,205684.0,61.8492,61.9243,61.7825,61.8159,205684.0
2018-06-07 09:35:00,74.15,74.44,74.15,74.38,72956.0,61.8242,62.066,61.8242,62.016,72956.0
2018-06-07 09:40:00,74.39,74.62,74.37,74.59,99656.0,62.0243,62.2161,62.0077,62.1911,99656.0
2018-06-07 09:45:00,74.6,74.64,74.53,74.64,96517.0,62.1994,62.2328,62.1411,62.2328,96517.0
2018-06-07 09:50:00,74.64,74.71,74.59,74.61,64220.0,62.2328,62.2911,62.1911,62.2078,64220.0
2018-06-07 09:55:00,74.6,74.61,74.49,74.51,77983.0,62.1994,62.2078,62.1077,62.1244,77983.0
2018-06-07 10:00:00,74.51,74.62,74.49,74.56,67731.0,62.1244,62.2161,62.1077,62.1661,67731.0
2018-06-07 10:05:00,74.58,74.59,74.44,74.49,72502.0,62.1827,62.1911,62.066,62.1077,72502.0
2018-06-07 10:10:00,74.49,74.51,74.42,74.44,65194.0,62.1077,62.1244,62.0493,62.066,65194.0
2018-06-07 10:15:00,74.44,74.87,74.44,74.85,284974.0,62.066,62.4245,62.066,62.4079,284974.0
2018-06-07 10:20:00,74.85,75.16,74.72,74.78,537025.0,62.4079,62.6663,62.2995,62.3495,537025.0
2018-06-07 10:25:00,74.78,74.93,74.74,74.92,157026.0,62.3495,62.4746,62.3161,62.4662,157026.0
2018-06-07 10:30:00,74.92,75.2,74.88,75.13,242406.0,62.4662,62.6997,62.4329,62.6413,242406.0
2018-06-07 10:35:00,75.12,75.47,74.99,75.47,306742.0,62.633,62.9248,62.5246,62.9248,306742.0
2018-06-07 10:40:00,75.46,75.7,75.45,75.7,209576.0,62.9165,63.1166,62.9081,63.1166,209576.0
2018-06-07 10:45:00,75.69,75.91,75.69,75.79,335216.0,63.1082,63.2917,63.1082,63.1916,335216.0
2018-06-07 10:50:00,75.79,75.95,75.76,75.82,171122.0,63.1916,63.325,63.1666,63.2166,171122.0
2018-06-07 10:55:00,75.83,75.91,75.82,75.85,150112.0,63.225,63.2917,63.2166,63.2416,150112.0
2018-06-07 11:00:00,75.84,75.99,75.81,75.9,216643.0,63.2333,63.3584,63.2083,63.2833,216643.0
2018-06-07 11:05:00,75.9,75.98,75.78,75.97,222901.0,63.2833,63.35,63.1833,63.3417,222901.0
2018-06-07 11:10:00,75.98,76.17,75.85,76.17,333870.0,63.35,63.5084,63.2416,63.5084,333870.0
2018-06-07 11:15:00,76.17,76.17,76.03,76.09,123318.0,63.5084,63.5084,63.3917,63.4417,123318.0
2018-06-07 11:20:00,76.09,76.09,75.85,75.92,113386.0,63.4417,63.4417,63.2416,63.3,113386.0
2018-06-07 11:25:00,75.91,75.92,75.8,75.88,105618.0,63.2917,63.3,63.1999,63.2666,105618.0
2018-06-07 11:30:00,75.88,76.02,75.86,75.99,98082.0,63.2666,63.3834,63.25,63.3584,98082.0
2018-06-07 11:35:00,75.99,76.04,75.92,75.97,84394.0,63.3584,63.4001,63.3,63.3417,84394.0
2018-06-07 11:40:00,75.97,76.02,75.91,75.91,80050.0,63.3417,63.3834,63.2917,63.2917,80050.0
2018-06-07 11:45:00,75.9,75.93,75.83,75.87,85217.0,63.2833,63.3083,63.225,63.2583,85217.0
2018-06-07 11:50:00,75.87,75.87,75.67,75.67,123507.0,63.2583,63.2583,63.0916,63.0916,123507.0
2018-06-07 11:55:00,75.67,75.8,75.65,75.7,201288.0,63.0916,63.1999,63.0749,63.1166,201288.0
2018-06-07 12:00:00,75.7,75.79,75.69,75.78,165959.0,63.1166,63.1916,63.1082,63.1833,165959.0
2018-06-07 12:05:00,75.79,75.97,75.79,75.96,114615.0,63.1916,63.3417,63.1916,63.3334,114615.0
2018-06-07 12:10:00,75.97,76.07,75.95,76.03,112242.0,63.3417,63.4251,63.325,63.3917,112242.0
2018-06-07 12:15:00,76.03,76.06,75.96,76.05,102087.0,63.3917,63.4167,63.3334,63.4084,102087.0
2018-06-07 12:20:00,76.04,76.12,76.03,76.09,134888.0,63.4001,63.4668,63.3917,63.4417,134888.0
2018-06-07 12:25:00,76.09,76.13,76.06,76.1,89019.0,63.4417,63.4751,63.4167,63.4501,89019.0
2018-06-07 12:30:00,76.11,76.11,76.02,76.04,108640.0,63.4584,63.4584,63.3834,63.4001,108640.0
2018-06-07 12:35:00,76.04,76.17,76.02,76.17,93014.0,63.4001,63.5084,63.3834,63.5084,93014.0
2018-06-07 12:40:00,76.17,76.3,76.15,76.25,134262.0,63.5084,63.6168,63.4918,63.5751,134262.0
2018-06-07 12:45:00,76.24,76.25,76.13,76.15,64056.0,63.5668,63.5751,63.4751,63.4918,64056.0
2018-06-07 12:50:00,76.15,76.3,76.15,76.3,105066.0,63.4918,63.6168,63.4918,63.6168,105066.0
2018-06-07 12:55:00,76.3,76.34,76.19,76.32,187042.0,63.6168,63.6502,63.5251,63.6335,187042.0
2018-06-07 13:00:00,76.33,76.4,76.3,76.35,130625.0,63.6418,63.7002,63.6168,63.6585,130625.0
2018-06-07 13:05:00,76.35,76.37,76.3,76.33,72705.0,63.6585,63.6752,63.6168,63.6418,72705.0
2018-06-07 13:10:00,76.33,76.35,76.27,76.28,110436.0,63.6418,63.6585,63.5918,63.6002,110436.0
2018-06-07 13:15:00,76.27,76.27,76.12,76.16,130598.0,63.5918,63.5918,63.4668,63.5001,130598.0
2018-06-07 13:20:00,76.15,76.16,75.98,76.01,85316.0,63.4918,63.5001,63.35,63.375,85316.0
2018-06-07 13:25:00,76.02,76.07,75.97,75.98,74161.0,63.3834,63.4251,63.3417,63.35,74161.0
2018-06-07 13:30:00,75.97,76.13,75.95,76.13,81623.0,63.3417,63.4751,63.325,63.4751,81623.0
2018-06-07 13:35:00,76.13,76.13,75.99,76.0,125669.0,63.4751,63.4751,63.3584,63.3667,125669.0
2018-06-07 13:40:00,76.01,76.1,75.95,76.07,62429.0,63.375,63.4501,63.325,63.4251,62429.0
2018-06-07 13:45:00,76.07,76.2,76.05,76.18,83052.0,63.4251,63.5335,63.4084,63.5168,83052.0
2018-06-07 13:50:00,76.18,76.18,75.95,76.01,89904.0,63.5168,63.5168,63.325,63.375,89904.0
2018-06-07 13:55:00,76.01,76.02,75.85,75.85,107748.0,63.375,63.3834,63.2416,63.2416,107748.0
2018-06-07 14:00:00,75.86,75.96,75.83,75.89,147041.0,63.25,63.3334,63.225,63.275,147041.0
2018-06-07 14:05:00,75.89,75.98,75.88,75.97,58420.0,63.275,63.35,63.2666,63.3417,58420.0
2018-06-07 14:10:00,75.97,75.98,75.91,75.94,68057.0,63.3417,63.35,63.2917,63.3167,68057.0
2018-06-07 14:15:00,75.95,75.97,75.89,75.9,84358.0,63.325,63.3417,63.275,63.2833,84358.0
2018-06-07 14:20:00,75.9,75.99,75.87,75.99,58628.0,63.2833,63.3584,63.2583,63.3584,58628.0
2018-06-07 14:25:00,75.99,75.99,75.93,75.95,69248.0,63.3584,63.3584,63.3083,63.325,69248.0
2018-06-07 14:30:00,75.95,75.98,75.94,75.95,55544.0,63.325,63.35,63.3167,63.325,55544.0
2018-06-07 14:35:00,75.96,75.96,75.89,75.91,49450.0,63.3334,63.3334,63.275,63.2917,49450.0
2018-06-07 14:40:00,75.9,75.91,75.82,75.83,61158.0,63.2833,63.2917,63.2166,63.225,61158.0
2018-06-07 14:45:00,75.82,75.86,75.8,75.84,51553.0,63.2166,63.25,63.1999,63.2333,51553.0
2018-06-07 14:50:00,75.85,75.85,75.77,75.8,96457.0,63.2416,63.2416,63.1749,63.1999,96457.0
2018-06-07 14:55:00,75.8,75.84,75.8,75.83,48894.0,63.1999,63.2333,63.1999,63.225,48894.0
2018-06-07 15:00:00,75.83,75.85,75.8,75.84,79265.0,63.225,63.2416,63.1999,63.2333,79265.0
2018-06-07 15:05:00,75.84,75.85,75.6,75.6,98147.0,63.2333,63.2416,63.0332,63.0332,98147.0
2018-06-07 15:10:00,75.6,75.65,75.5,75.64,163099.0,63.0332,63.0749,62.9498,63.0665,163099.0
2018-06-07 15:15:00,75.64,75.68,75.63,75.67,93767.0,63.0665,63.0999,63.0582,63.0916,93767.0
2018-06-07 15:20:00,75.67,75.74,75.63,75.74,106905.0,63.0916,63.1499,63.0582,63.1499,106905.0
2018-06-07 15:25:00,75.74,75.78,75.7,75.73,71621.0,63.1499,63.1833,63.1166,63.1416,71621.0
2018-06-07 15:30:00,75.73,75.73,75.63,75.65,125468.0,63.1416,63.1416,63.0582,63.0749,125468.0
2018-06-07 15:35:00,75.65,75.67,75.59,75.61,180076.0,63.0749,63.0916,63.0249,63.0415,180076.0
2018-06-07 15:40:00,75.6,75.66,75.58,75.59,192066.0,63.0332,63.0832,63.0165,63.0249,192066.0
2018-06-07 15:45:00,75.59,75.63,75.55,75.59,175663.0,63.0249,63.0582,62.9915,63.0249,175663.0
2018-06-07 15:50:00,75.58,75.7,75.58,75.67,197083.0,63.0165,63.1166,63.0165,63.0916,197083.0
2018-06-07 15:55:00,75.68,75.77,75.67,75.74,540416.0,63.0999,63.1749,63.0916,63.1499,540416.0
2018-06-08 09:30:00,75.85,76.31,75.74,76.02,407771.0,63.2416,63.6252,63.1499,63.3834,407771.0
2018-06-08 09:35:00,76.02,76.54,75.84,76.5,459574.0,63.3834,63.8169,63.2333,63.7836,459574.0
2018-06-08 09:40:00,76.5,76.71,76.4,76.67,199448.0,63.7836,63.9587,63.7002,63.9253,199448.0
2018-06-08 09:45:00,76.66,76.67,76.46,76.59,238687.0,63.917,63.9253,63.7502,63.8586,238687.0
2018-06-08 09:50:00,76.59,76.59,76.43,76.52,164387.0,63.8586,63.8586,63.7252,63.8003,164387.0
2018-06-08 09:55:00,76.52,76.81,76.51,76.77,206355.0,63.8003,64.0421,63.7919,64.0087,206355.0
2018-06-08 10:00:00,76.78,76.81,76.67,76.77,185201.0,64.017,64.0421,63.9253,64.0087,185201.0
2018-06-08 10:05:00,76.77,76.84,76.7,76.74,227004.0,64.0087,64.0671,63.9503,63.9837,227004.0
2018-06-08 10:10:00,76.74,76.8,76.71,76.79,217310.0,63.9837,64.0337,63.9587,64.0254,217310.0
2018-06-08 10:15:00,76.79,76.8,76.69,76.75,183911.0,64.0254,64.0337,63.942,63.992,183911.0
2018-06-08 10:20:00,76.75,76.8,76.71,76.73,226953.0,63.992,64.0337,63.9587,63.9754,226953.0
2018-06-08 10:25:00,76.74,76.78,76.7,76.75,233925.0,63.9837,64.017,63.9503,63.992,233925.0
2018-06-08 10:30:00,76.75,76.88,76.74,76.88,128718.0,63.992,64.1004,63.9837,64.1004,128718.0
2018-06-08 10:35:00,76.87,77.03,76.82,76.98,224720.0,64.0921,64.2255,64.0504,64.1838,224720.0
2018-06-08 10:40:00,76.98,77.1,76.98,77.0,145356.0,64.1838,64.2839,64.1838,64.2005,145356.0
2018-06-08 10:45:00,77.0,77.07,76.96,76.97,175235.0,64.2005,64.2588,64.1671,64.1755,175235.0
2018-06-08 10:50:00,76.97,77.2,76.93,77.16,247475.0,64.1755,64.3672,64.1421,64.3339,247475.0
2018-06-08 10:55:00,77.16,77.17,76.96,77.06,213955.0,64.3339,64.3422,64.1671,64.2505,213955.0
2018-06-08 11:00:00,77.06,77.07,76.96,76.99,203471.0,64.2505,64.2588,64.1671,64.1921,203471.0
2018-06-08 11:05:00,77.0,77.1,76.99,77.0,123791.0,64.2005,64.2839,64.1921,64.2005,123791.0
2018-06-08 11:10:00,77.0,77.04,76.91,76.94,201239.0,64.2005,64.2338,64.1254,64.1504,201239.0
2018-06-08 11:15:00,76.94,76.99,76.92,76.94,135841.0,64.1504,64.1921,64.1338,64.1504,135841.0
2018-06-08 11:20:00,76.94,76.96,76.85,76.87,145208.0,64.1504,64.1671,64.0754,64.0921,145208.0
2018-06-08 11:25:00,76.87,77.0,76.82,77.0,194719.0,64.0921,64.2005,64.0504,64.2005,194719.0
2018-06-08 11:30:00,77.01,77.01,76.9,76.92,222797.0,64.2088,64.2088,64.1171,64.1338,222797.0
2018-06-08 11:35:00,76.92,76.95,76.83,76.85,187665.0,64.1338,64.1588,64.0587,64.0754,187665.0
2018-06-08 11:40:00,76.85,76.89,76.82,76.88,120390.0,64.0754,64.1088,64.0504,64.1004,120390.0
2018-06-08 11:45:00,76.88,77.0,76.86,77.0,96931.0,64.1004,64.2005,64.0837,64.2005,96931.0
2018-06-08 11:50:00,77.0,77.01,76.89,76.91,128713.0,64.2005,64.2088,64.1088,64.1254,128713.0
2018-06-08 11:55:00,76.92,76.92,76.77,76.77,108185.0,64.1338,64.1338,64.0087,64.0087,108185.0
2018-06-08 12:00:00,76.78,76.85,76.77,76.81,121668.0,64.017,64.0754,64.0087,64.0421,121668.0
2018-06-08 12:05:00,76.81,76.88,76.76,76.88,68779.0,64.0421,64.1004,64.0004,64.1004,68779.0
2018-06-08 12:10:00,76.87,76.95,76.86,76.92,91014.0,64.0921,64.1588,64.0837,64.1338,91014.0
2018-06-08 12:15:00,76.92,76.97,76.89,76.95,67690.0,64.1338,64.1755,64.1088,64.1588,67690.0
2018-06-08 12:20:00,76.95,77.07,76.94,77.06,74029.0,64.1588,64.2588,64.1504,64.2505,74029.0
2018-06-08 12:25:00,77.06,77.1,77.01,77.1,71275.0,64.2505,64.2839,64.2088,64.2839,71275.0
2018-06-08 12:30:00,77.1,77.11,77.03,77.06,62289.0,64.2839,64.2922,64.2255,64.2505,62289.0
2018-06-08 12:35:00,77.05,77.06,77.02,77.03,62181.0,64.2422,64.2505,64.2172,64.2255,62181.0
2018-06-08 12:40:00,77.03,77.09,77.03,77.05,53374.0,64.2255,64.2755,64.2255,64.2422,53374.0
2018-06-08 12:45:00,77.04,77.05,77.0,77.0,52131.0,64.2338,64.2422,64.2005,64.2005,52131.0
2018-06-08 12:50:00,77.0,77.08,76.99,77.05,69818.0,64.2005,64.2672,64.1921,64.2422,69818.0
2018-06-08 12:55:00,77.06,77.06,77.01,77.01,49561.0,64.2505,64.2505,64.2088,64.2088,49561.0
2018-06-08 13:00:00,77.02,77.08,77.01,77.06,95373.0,64.2172,64.2672,64.2088,64.2505,95373.0
2018-06-08 13:05:00,77.07,77.1,77.06,77.09,36312.0,64.2588,64.2839,64.2505,64.2755,36312.0
2018-06-08 13:10:00,77.08,77.09,77.02,77.02,57443.0,64.2672,64.2755,64.2172,64.2172,57443.0
2018-06-08 13:15:00,77.02,77.04,76.98,77.04,65261.0,64.2172,64.2338,64.1838,64.2338,65261.0
2018-06-08 13:20:00,77.03,77.1,77.01,77.05,69599.0,64.2255,64.2839,64.2088,64.2422,69599.0
2018-06-08 13:25:00,77.06,77.1,77.03,77.1,72102.0,64.2505,64.2839,64.2255,64.2839,72102.0
2018-06-08 13:30:00,77.1,77.11,77.06,77.09,79499.0,64.2839,64.2922,64.2505,64.2755,79499.0
2018-06-08 13:35:00,77.09,77.11,77.06,77.07,71230.0,64.2755,64.2922,64.2505,64.2588,71230.0
2018-06-08 13:40:00,77.08,77.11,77.07,77.09,77971.0,64.2672,64.2922,64.2588,64.2755,77971.0
2018-06-08 13:45:00,77.1,77.13,77.07,77.08,61710.0,64.2839,64.3089,64.2588,64.2672,61710.0
2018-06-08 13:50:00,77.08,77.12,77.03,77.09,199821.0,64.2672,64.3005,64.2255,64.2755,199821.0
2018-06-08 13:55:00,77.08,77.16,77.07,77.14,100827.0,64.2672,64.3339,64.2588,64.3172,100827.0
2018-06-08 14:00:00,77.14,77.18,77.1,77.15,62189.0,64.3172,64.3506,64.2839,64.3255,62189.0
2018-06-08 14:05:00,77.14,77.15,77.04,77.04,72387.0,64.3172,64.3255,64.2338,64.2338,72387.0
2018-06-08 14:10:00,77.05,77.09,77.01,77.07,86020.0,64.2422,64.2755,64.2088,64.2588,86020.0
2018-06-08 14:15:00,77.08,77.08,77.03,77.06,56425.0,64.2672,64.2672,64.2255,64.2505,56425.0
2018-06-08 14:20:00,77.05,77.11,77.01,77.02,94243.0,64.2422,64.2922,64.2088,64.2172,94243.0
2018-06-08 14:25:00,77.03,77.04,76.98,77.0,41478.0,64.2255,64.2338,64.1838,64.2005,41478.0
2018-06-08 14:30:00,76.99,77.01,76.96,76.96,61943.0,64.1921,64.2088,64.1671,64.1671,61943.0
2018-06-08 14:35:00,76.97,77.02,76.94,77.02,82261.0,64.1755,64.2172,64.1504,64.2172,82261.0
2018-06-08 14:40:00,77.02,77.02,76.96,77.01,64070.0,64.2172,64.2172,64.1671,64.2088,64070.0
2018-06-08 14:45:00,77.01,77.01,76.95,76.95,94454.0,64.2088,64.2088,64.1588,64.1588,94454.0
2018-06-08 14:50:00,76.96,76.99,76.92,76.96,113927.0,64.1671,64.1921,64.1338,64.1671,113927.0
2018-06-08 14:55:00,76.97,76.97,76.9,76.9,78345.0,64.1755,64.1755,64.1171,64.1171,78345.0
2018-06-08 15:00:00,76.9,76.95,76.9,76.94,96578.0,64.1171,64.1588,64.1171,64.1504,96578.0
2018-06-08 15:05:00,76.93,76.95,76.92,76.94,102479.0,64.1421,64.1588,64.1338,64.1504,102479.0
2018-06-08 15:10:00,76.94,77.05,76.93,77.04,146622.0,64.1504,64.2422,64.1421,64.2338,146622.0
2018-06-08 15:15:00,77.04,77.06,76.93,76.95,102248.0,64.2338,64.2505,64.1421,64.1588,102248.0
2018-06-08 15:20:00,76.96,77.02,76.95,76.99,77442.0,64.1671,64.2172,64.1588,64.1921,77442.0
2018-06-08 15:25:00,76.99,77.02,76.94,77.01,99890.0,64.1921,64.2172,64.1504,64.2088,99890.0
2018-06-08 15:30:00,77.01,77.02,76.98,76.98,100913.0,64.2088,64.2172,64.1838,64.1838,100913.0
2018-06-08 15:35:00,76.98,77.0,76.97,77.0,161647.0,64.1838,64.2005,64.1755,64.2005,161647.0
2018-06-08 15:40:00,77.0,77.03,76.98,77.01,149196.0,64.2005,64.2255,64.1838,64.2088,149196.0
2018-06-08 15:45:00,77.01,77.07,77.01,77.06,296640.0,64.2088,64.2588,64.2088,64.2505,296640.0
2018-06-08 15:50:00,77.06,77.21,77.05,77.2,397595.0,64.2505,64.3756,64.2422,64.3672,397595.0
2018-06-08 15:55:00,77.2,77.21,77.09,77.18,590758.0,64.3672,64.3756,64.2755,64.3506,590758.0
2018-06-11 09:30:00,76.97,77.24,76.88,77.23,309063.0,64.1755,64.4006,64.1004,64.3922,309063.0
2018-06-11 09:35:00,77.25,77.28,77.13,77.19,126563.0,64.4089,64.4339,64.3089,64.3589,126563.0
2018-06-11 09:40:00,77.19,77.34,77.16,77.28,98484.0,64.3589,64.484,64.3339,64.4339,98484.0
2018-06-11 09:45:00,77.27,77.28,77.13,77.17,108411.0,64.4256,64.4339,64.3089,64.3422,108411.0
2018-06-11 09:50:00,77.16,77.22,77.11,77.16,78869.0,64.3339,64.3839,64.2922,64.3339,78869.0
2018-06-11 09:55:00,77.16,77.19,77.12,77.19,191074.0,64.3339,64.3589,64.3005,64.3589,191074.0
2018-06-11 10:00:00,77.19,77.21,77.11,77.14,119302.0,64.3589,64.3756,64.2922,64.3172,119302.0
2018-06-11 10:05:00,77.14,77.19,77.09,77.12,96101.0,64.3172,64.3589,64.2755,64.3005,96101.0
2018-06-11 10:10:00,77.12,77.13,77.04,77.04,109218.0,64.3005,64.3089,64.2338,64.2338,109218.0
2018-06-11 10:15:00,77.05,77.27,77.03,77.25,152099.0,64.2422,64.4256,64.2255,64.4089,152099.0
2018-06-11 10:20:00,77.25,77.38,77.24,77.31,82543.0,64.4089,64.5173,64.4006,64.4589,82543.0
2018-06-11 10:25:00,77.31,77.35,77.28,77.34,61241.0,64.4589,64.4923,64.4339,64.484,61241.0
2018-06-11 10:30:00,77.34,77.34,77.23,77.25,94288.0,64.484,64.484,64.3922,64.4089,94288.0
2018-06-11 10:35:00,77.25,77.25,77.16,77.16,107778.0,64.4089,64.4089,64.3339,64.3339,107778.0
2018-06-11 10:40:00,77.17,77.25,77.13,77.14,96160.0,64.3422,64.4089,64.3089,64.3172,96160.0
2018-06-11 10:45:00,77.15,77.18,77.13,77.15,69072.0,64.3255,64.3506,64.3089,64.3255,69072.0
2018-06-11 10:50:00,77.16,77.16,77.07,77.08,94621.0,64.3339,64.3339,64.2588,64.2672,94621.0
2018-06-11 10:55:00,77.08,77.14,77.07,77.11,91735.0,64.2672,64.3172,64.2588,64.2922,91735.0
2018-06-11 11:00:00,77.1,77.14,77.07,77.13,107739.0,64.2839,64.3172,64.2588,64.3089,107739.0
2018-06-11 11:05:00,77.12,77.25,77.12,77.22,104275.0,64.3005,64.4089,64.3005,64.3839,104275.0
2018-06-11 11:10:00,77.22,77.23,77.15,77.19,73826.0,64.3839,64.3922,64.3255,64.3589,73826.0
2018-06-11 11:15:00,77.19,77.2,77.15,77.2,74019.0,64.3589,64.3672,64.3255,64.3672,74019.0
2018-06-11 11:20:00,77.2,77.26,77.17,77.23,123073.0,64.3672,64.4173,64.3422,64.3922,123073.0
2018-06-11 11:25:00,77.23,77.24,77.15,77.18,75859.0,64.3922,64.4006,64.3255,64.3506,75859.0
2018-06-11 11:30:00,77.19,77.3,77.18,77.28,74667.0,64.3589,64.4506,64.3506,64.4339,74667.0
2018-06-11 11:35:00,77.29,77.33,77.21,77.26,92368.0,64.4423,64.4756,64.3756,64.4173,92368.0
2018-06-11 11:40:00,77.27,77.33,77.25,77.32,73876.0,64.4256,64.4756,64.4089,64.4673,73876.0
2018-06-11 11:45:00,77.32,77.38,77.3,77.33,52482.0,64.4673,64.5173,64.4506,64.4756,52482.0
2018-06-11 11:50:00,77.33,77.42,77.32,77.38,80041.0,64.4756,64.5507,64.4673,64.5173,80041.0
2018-06-11 11:55:00,77.37,77.41,77.34,77.41,68724.0,64.509,64.5423,64.484,64.5423,68724.0
2018-06-11 12:00:00,77.42,77.43,77.39,77.41,75556.0,64.5507,64.559,64.5256,64.5423,75556.0
2018-06-11 12:05:00,77.41,77.43,77.36,77.37,62137.0,64.5423,64.559,64.5006,64.509,62137.0
2018-06-11 12:10:00,77.37,77.41,77.34,77.37,61358.0,64.509,64.5423,64.484,64.509,61358.0
2018-06-11 12:15:00,77.37,77.41,77.36,77.41,43076.0,64.509,64.5423,64.5006,64.5423,43076.0
2018-06-11 12:20:00,77.41,77.43,77.36,77.39,51985.0,64.5423,64.559,64.5006,64.5256,51985.0
2018-06-11 12:25:00,77.39,77.39,77.35,77.37,47103.0,64.5256,64.5256,64.4923,64.509,47103.0
2018-06-11 12:30:00,77.38,77.43,77.38,77.38,34666.0,64.5173,64.559,64.5173,64.5173,34666.0
2018-06-11 12:35:00,77.39,77.44,77.38,77.44,42716.0,64.5256,64.5673,64.5173,64.5673,42716.0
2018-06-11 12:40:00,77.44,77.49,77.41,77.47,54996.0,64.5673,64.609,64.5423,64.5923,54996.0
2018-06-11 12:45:00,77.46,77.5,77.44,77.49,52079.0,64.584,64.6174,64.5673,64.609,52079.0
2018-06-11 12:50:00,77.48,77.57,77.48,77.55,67523.0,64.6007,64.6757,64.6007,64.659,67523.0
2018-06-11 12:55:00,77.55,77.58,77.54,77.58,66471.0,64.659,64.6841,64.6507,64.6841,66471.0
2018-06-11 13:00:00,77.59,77.64,77.57,77.59,71900.0,64.6924,64.7341,64.6757,64.6924,71900.0
2018-06-11 13:05:00,77.59,77.63,77.57,77.63,56704.0,64.6924,64.7258,64.6757,64.7258,56704.0
2018-06-11 13:10:00,77.61,77.65,77.6,77.62,61402.0,64.7091,64.7424,64.7007,64.7174,61402.0
2018-06-11 13:15:00,77.62,77.63,77.57,77.58,49532.0,64.7174,64.7258,64.6757,64.6841,49532.0
2018-06-11 13:20:00,77.58,77.63,77.58,77.6,49402.0,64.6841,64.7258,64.6841,64.7007,49402.0
2018-06-11 13:25:00,77.61,77.63,77.52,77.52,60382.0,64.7091,64.7258,64.634,64.634,60382.0
2018-06-11 13:30:00,77.53,77.55,77.5,77.51,49043.0,64.6424,64.659,64.6174,64.6257,49043.0
2018-06-11 13:35:00,77.52,77.53,77.48,77.52,65808.0,64.634,64.6424,64.6007,64.634,65808.0
2018-06-11 13:40:00,77.51,77.53,77.48,77.52,57249.0,64.6257,64.6424,64.6007,64.634,57249.0
2018-06-11 13:45:00,77.52,77.58,77.5,77.52,87452.0,64.634,64.6841,64.6174,64.634,87452.0
2018-06-11 13:50:00,77.51,77.55,77.51,77.53,74443.0,64.6257,64.659,64.6257,64.6424,74443.0
2018-06-11 13:55:00,77.53,77.58,77.52,77.57,50709.0,64.6424,64.6841,64.634,64.6757,50709.0
2018-06-11 14:00:00,77.58,77.6,77.55,77.6,65409.0,64.6841,64.7007,64.659,64.7007,65409.0
2018-06-11 14:05:00,77.59,77.62,77.5,77.51,120251.0,64.6924,64.7174,64.6174,64.6257,120251.0
2018-06-11 14:10:00,77.51,77.56,77.49,77.55,62339.0,64.6257,64.6674,64.609,64.659,62339.0
2018-06-11 14:15:00,77.54,77.55,77.51,77.55,59473.0,64.6507,64.659,64.6257,64.659,59473.0
2018-06-11 14:20:00,77.55,77.62,77.54,77.61,60577.0,64.659,64.7174,64.6507,64.7091,60577.0
2018-06-11 14:25:00,77.62,77.64,77.59,77.6,58808.0,64.7174,64.7341,64.6924,64.7007,58808.0
2018-06-11 14:30:00,77.59,77.64,77.58,77.6,71651.0,64.6924,64.7341,64.6841,64.7007,71651.0
2018-06-11 14:35:00,77.6,77.61,77.57,77.6,76308.0,64.7007,64.7091,64.6757,64.7007,76308.0
2018-06-11 14:40:00,77.59,77.6,77.53,77.54,66608.0,64.6924,64.7007,64.6424,64.6507,66608.0
2018-06-11 14:45:00,77.54,77.54,77.5,77.54,57889.0,64.6507,64.6507,64.6174,64.6507,57889.0
2018-06-11 14:50:00,77.54,77.57,77.53,77.56,49662.0,64.6507,64.6757,64.6424,64.6674,49662.0
2018-06-11 14:55:00,77.56,77.58,77.55,77.58,61984.0,64.6674,64.6841,64.659,64.6841,61984.0
2018-06-11 15:00:00,77.58,77.6,77.55,77.56,43967.0,64.6841,64.7007,64.659,64.6674,43967.0
2018-06-11 15:05:00,77.56,77.57,77.55,77.57,50598.0,64.6674,64.6757,64.659,64.6757,50598.0
2018-06-11 15:10:00,77.56,77.62,77.56,77.62,80272.0,64.6674,64.7174,64.6674,64.7174,80272.0
2018-06-11 15:15:00,77.62,77.67,77.61,77.66,121923.0,64.7174,64.7591,64.7091,64.7508,121923.0
2018-06-11 15:20:00,77.65,77.67,77.64,77.65,53731.0,64.7424,64.7591,64.7341,64.7424,53731.0
2018-06-11 15:25:00,77.65,77.69,77.64,77.69,95206.0,64.7424,64.7758,64.7341,64.7758,95206.0
2018-06-11 15:30:00,77.69,77.69,77.68,77.69,94637.0,64.7758,64.7758,64.7674,64.7758,94637.0
2018-06-11 15:35:00,77.68,77.69,77.66,77.66,100359.0,64.7674,64.7758,64.7508,64.7508,100359.0
2018-06-11 15:40:00,77.67,77.67,77.57,77.58,140956.0,64.7591,64.7591,64.6757,64.6841,140956.0
2018-06-11 15:45:00,77.58,77.69,77.58,77.69,154354.0,64.6841,64.7758,64.6841,64.7758,154354.0
2018-06-11 15:50:00,77.68,77.68,77.6,77.6,227029.0,64.7674,64.7674,64.7007,64.7007,227029.0
2018-06-11 15:55:00,77.61,77.64,77.52,77.54,460998.0,64.7091,64.7341,64.634,64.6507,460998.0
2018-06-12 09:30:00,77.82,77.89,77.75,77.8,335301.0,64.8842,64.9425,64.8258,64.8675,335301.0
2018-06-12 09:35:00,77.8,77.81,77.53,77.54,162807.0,64.8675,64.8758,64.6424,64.6507,162807.0
2018-06-12 09:40:00,77.54,77.55,77.3,77.49,215110.0,64.6507,64.659,64.4506,64.609,215110.0
2018-06-12 09:45:00,77.49,77.64,77.43,77.6,214396.0,64.609,64.7341,64.559,64.7007,214396.0
2018-06-12 09:50:00,77.59,77.59,77.3,77.3,91260.0,64.6924,64.6924,64.4506,64.4506,91260.0
2018-06-12 09:55:00,77.3,77.38,77.24,77.37,78910.0,64.4506,64.5173,64.4006,64.509,78910.0
2018-06-12 10:00:00,77.38,77.38,77.22,77.23,156272.0,64.5173,64.5173,64.3839,64.3922,156272.0
2018-06-12 10:05:00,77.23,77.44,77.22,77.43,80726.0,64.3922,64.5673,64.3839,64.559,80726.0
2018-06-12 10:10:00,77.43,77.52,77.4,77.41,116373.0,64.559,64.634,64.534,64.5423,116373.0
2018-06-12 10:15:00,77.42,77.42,77.35,77.4,78890.0,64.5507,64.5507,64.4923,64.534,78890.0
2018-06-12 10:20:00,77.41,77.41,77.32,77.33,64508.0,64.5423,64.5423,64.4673,64.4756,64508.0
2018-06-12 10:25:00,77.34,77.44,77.31,77.43,160941.0,64.484,64.5673,64.4589,64.559,160941.0
2018-06-12 10:30:00,77.42,77.53,77.41,77.49,80412.0,64.5507,64.6424,64.5423,64.609,80412.0
2018-06-12 10:35:00,77.48,77.51,77.44,77.44,80172.0,64.6007,64.6257,64.5673,64.5673,80172.0
2018-06-12 10:40:00,77.45,77.45,77.36,77.39,111836.0,64.5757,64.5757,64.5006,64.5256,111836.0
2018-06-12 10:45:00,77.39,77.39,77.29,77.32,54108.0,64.5256,64.5256,64.4423,64.4673,54108.0
2018-06-12 10:50:00,77.33,77.35,77.23,77.23,67794.0,64.4756,64.4923,64.3922,64.3922,67794.0
2018-06-12 10:55:00,77.23,77.3,77.21,77.28,69482.0,64.3922,64.4506,64.3756,64.4339,69482.0
2018-06-12 11:00:00,77.29,77.32,77.26,77.26,75827.0,64.4423,64.4673,64.4173,64.4173,75827.0
2018-06-12 11:05:00,77.27,77.27,77.17,77.17,105317.0,64.4256,64.4256,64.3422,64.3422,105317.0
2018-06-12 11:10:00,77.17,77.17,77.11,77.12,115308.0,64.3422,64.3422,64.2922,64.3005,115308.0
2018-06-12 11:15:00,77.13,77.17,77.11,77.16,68166.0,64.3089,64.3422,64.2922,64.3339,68166.0
2018-06-12 11:20:00,77.17,77.2,77.13,77.15,55156.0,64.3422,64.3672,64.3089,64.3255,55156.0
2018-06-12 11:25:00,77.15,77.24,77.14,77.21,73860.0,64.3255,64.4006,64.3172,64.3756,73860.0
2018-06-12 11:30:00,77.21,77.23,77.15,77.18,54489.0,64.3756,64.3922,64.3255,64.3506,54489.0
2018-06-12 11:35:00,77.17,77.25,77.14,77.25,43003.0,64.3422,64.4089,64.3172,64.4089,43003.0
2018-06-12 11:40:00,77.25,77.3,77.21,77.21,75078.0,64.4089,64.4506,64.3756,64.3756,75078.0
2018-06-12 11:45:00,77.21,77.25,77.19,77.23,65273.0,64.3756,64.4089,64.3589,64.3922,65273.0
2018-06-12 11:50:00,77.23,77.27,77.22,77.27,82454.0,64.3922,64.4256,64.3839,64.4256,82454.0
2018-06-12 11:55:00,77.28,77.29,77.23,77.25,84265.0,64.4339,64.4423,64.3922,64.4089,84265.0
2018-06-12 12:00:00,77.26,77.33,77.23,77.31,88778.0,64.4173,64.4756,64.3922,64.4589,88778.0
2018-06-12 12:05:00,77.32,77.35,77.28,77.28,79414.0,64.4673,64.4923,64.4339,64.4339,79414.0
2018-06-12 12:10:00,77.28,77.37,77.27,77.37,43041.0,64.4339,64.509,64.4256,64.509,43041.0
2018-06-12 12:15:00,77.37,77.43,77.35,77.42,35977.0,64.509,64.559,64.4923,64.5507,35977.0
2018-06-12 12:20:00,77.42,77.49,77.42,77.45,45089.0,64.5507,64.609,64.5507,64.5757,45089.0
2018-06-12 12:25:00,77.45,77.49,77.43,77.45,44848.0,64.5757,64.609,64.559,64.5757,44848.0
2018-06-12 12:30:00,77.45,77.47,77.44,77.46,51346.0,64.5757,64.5923,64.5673,64.584,51346.0
2018-06-12 12:35:00,77.46,77.47,77.44,77.46,46571.0,64.584,64.5923,64.5673,64.584,46571.0
2018-06-12 12:40:00,77.46,77.48,77.41,77.42,73040.0,64.584,64.6007,64.5423,64.5507,73040.0
2018-06-12 12:45:00,77.42,77.47,77.41,77.42,58316.0,64.5507,64.5923,64.5423,64.5507,58316.0
2018-06-12 12:50:00,77.41,77.47,77.4,77.44,43420.0,64.5423,64.5923,64.534,64.5673,43420.0
2018-06-12 12:55:00,77.44,77.45,77.37,77.39,50347.0,64.5673,64.5757,64.509,64.5256,50347.0
2018-06-12 13:00:00,77.39,77.41,77.37,77.41,29293.0,64.5256,64.5423,64.509,64.5423,29293.0
2018-06-12 13:05:00,77.4,77.42,77.34,77.36,53981.0,64.534,64.5507,64.484,64.5006,53981.0
2018-06-12 13:10:00,77.35,77.35,77.28,77.29,47007.0,64.4923,64.4923,64.4339,64.4423,47007.0
2018-06-12 13:15:00,77.29,77.37,77.26,77.33,75596.0,64.4423,64.509,64.4173,64.4756,75596.0
2018-06-12 13:20:00,77.33,77.39,77.32,77.34,42807.0,64.4756,64.5256,64.4673,64.484,42807.0
2018-06-12 13:25:00,77.34,77.37,77.33,77.34,54843.0,64.484,64.509,64.4756,64.484,54843.0
2018-06-12 13:30:00,77.35,77.37,77.32,77.34,38501.0,64.4923,64.509,64.4673,64.484,38501.0
2018-06-12 13:35:00,77.33,77.37,77.31,77.33,61194.0,64.4756,64.509,64.4589,64.4756,61194.0
2018-06-12 13:40:00,77.33,77.35,77.31,77.32,48244.0,64.4756,64.4923,64.4589,64.4673,48244.0
2018-06-12 13:45:00,77.32,77.39,77.32,77.36,54242.0,64.4673,64.5256,64.4673,64.5006,54242.0
2018-06-12 13:50:00,77.36,77.38,77.34,77.34,44522.0,64.5006,64.5173,64.484,64.484,44522.0
2018-06-12 13:55:00,77.34,77.36,77.28,77.31,58437.0,64.484,64.5006,64.4339,64.4589,58437.0
2018-06-12 14:00:00,77.3,77.34,77.27,77.29,50441.0,64.4506,64.484,64.4256,64.4423,50441.0
2018-06-12 14:05:00,77.29,77.3,77.23,77.29,52127.0,64.4423,64.4506,64.3922,64.4423,52127.0
2018-06-12 14:10:00,77.3,77.3,77.26,77.29,51615.0,64.4506,64.4506,64.4173,64.4423,51615.0
2018-06-12 14:15:00,77.29,77.3,77.27,77.28,34190.0,64.4423,64.4506,64.4256,64.4339,34190.0
2018-06-12 14:20:00,77.28,77.29,77.24,77.27,41366.0,64.4339,64.4423,64.4006,64.4256,41366.0
2018-06-12 14:25:00,77.26,77.31,77.24,77.3,133300.0,64.4173,64.4589,64.4006,64.4506,133300.0
2018-06-12 14:30:00,77.29,77.31,77.24,77.26,60224.0,64.4423,64.4589,64.4006,64.4173,60224.0
2018-06-12 14:35:00,77.26,77.28,77.21,77.21,49779.0,64.4173,64.4339,64.3756,64.3756,49779.0
2018-06-12 14:40:00,77.22,77.23,77.18,77.21,72297.0,64.3839,64.3922,64.3506,64.3756,72297.0
2018-06-12 14:45:00,77.2,77.24,77.2,77.21,87082.0,64.3672,64.4006,64.3672,64.3756,87082.0
2018-06-12 14:50:00,77.2,77.23,77.18,77.2,43135.0,64.3672,64.3922,64.3506,64.3672,43135.0
2018-06-12 14:55:00,77.2,77.23,77.19,77.2,39077.0,64.3672,64.3922,64.3589,64.3672,39077.0
2018-06-12 15:00:00,77.19,77.25,77.19,77.24,43344.0,64.3589,64.4089,64.3589,64.4006,43344.0
2018-06-12 15:05:00,77.24,77.29,77.23,77.29,81697.0,64.4006,64.4423,64.3922,64.4423,81697.0
2018-06-12 15:10:00,77.29,77.29,77.21,77.22,56115.0,64.4423,64.4423,64.3756,64.3839,56115.0
2018-06-12 15:15:00,77.22,77.23,77.14,77.14,63609.0,64.3839,64.3922,64.3172,64.3172,63609.0
2018-06-12 15:20:00,77.14,77.17,77.14,77.16,46058.0,64.3172,64.3422,64.3172,64.3339,46058.0
2018-06-12 15:25:00,77.16,77.17,77.15,77.17,54601.0,64.3339,64.3422,64.3255,64.3422,54601.0
2018-06-12 15:30:00,77.17,77.22,77.15,77.2,91626.0,64.3422,64.3839,64.3255,64.3672,91626.0
2018-06-12 15:35:00,77.21,77.25,77.19,77.24,94801.0,64.3756,64.4089,64.3589,64.4006,94801.0
2018-06-12 15:40:00,77.25,77.28,77.22,77.25,146364.0,64.4089,64.4339,64.3839,64.4089,146364.0
2018-06-12 15:45:00,77.24,77.25,77.19,77.19,96198.0,64.4006,64.4089,64.3589,64.3589,96198.0
2018-06-12 15:50:00,77.2,77.27,77.19,77.27,188709.0,64.3672,64.4256,64.3589,64.4256,188709.0
2018-06-12 15:55:00,77.27,77.3,77.23,77.24,286217.0,64.4256,64.4506,64.3922,64.4006,286217.0
2018-06-13 09:30:00,77.4,77.4,77.07,77.12,203549.0,64.534,64.534,64.2588,64.3005,203549.0
2018-06-13 09:35:00,77.12,77.2,77.03,77.05,95593.0,64.3005,64.3672,64.2255,64.2422,95593.0
2018-06-13 09:40:00,77.05,77.11,77.0,77.06,121514.0,64.2422,64.2922,64.2005,64.2505,121514.0
2018-06-13 09:45:00,77.06,77.19,77.06,77.11,75047.0,64.2505,64.3589,64.2505,64.2922,75047.0
2018-06-13 09:50:00,77.11,77.3,77.11,77.26,82862.0,64.2922,64.4506,64.2922,64.4173,82862.0
2018-06-13 09:55:00,77.25,77.37,77.25,77.34,78817.0,64.4089,64.509,64.4089,64.484,78817.0
2018-06-13 10:00:00,77.34,77.36,77.27,77.27,58783.0,64.484,64.5006,64.4256,64.4256,58783.0
2018-06-13 10:05:00,77.27,77.31,77.19,77.2,63356.0,64.4256,64.4589,64.3589,64.3672,63356.0
2018-06-13 10:10:00,77.22,77.22,77.08,77.11,42378.0,64.3839,64.3839,64.2672,64.2922,42378.0
2018-06-13 10:15:00,77.1,77.12,77.0,77.02,113915.0,64.2839,64.3005,64.2005,64.2172,113915.0
2018-06-13 10:20:00,77.01,77.1,77.01,77.06,45348.0,64.2088,64.2839,64.2088,64.2505,45348.0
2018-06-13 10:25:00,77.06,77.1,77.04,77.04,53572.0,64.2505,64.2839,64.2338,64.2338,53572.0
2018-06-13 10:30:00,77.04,77.04,76.88,76.88,123511.0,64.2338,64.2338,64.1004,64.1004,123511.0
2018-06-13 10:35:00,76.89,76.9,76.76,76.81,78476.0,64.1088,64.1171,64.0004,64.0421,78476.0
2018-06-13 10:40:00,76.82,76.84,76.74,76.74,73169.0,64.0504,64.0671,63.9837,63.9837,73169.0
2018-06-13 10:45:00,76.74,76.76,76.51,76.52,184135.0,63.9837,64.0004,63.7919,63.8003,184135.0
2018-06-13 10:50:00,76.52,76.53,76.47,76.52,126968.0,63.8003,63.8086,63.7586,63.8003,126968.0
2018-06-13 10:55:00,76.52,76.69,76.5,76.69,101826.0,63.8003,63.942,63.7836,63.942,101826.0
2018-06-13 11:00:00,76.69,76.7,76.62,76.63,115001.0,63.942,63.9503,63.8836,63.892,115001.0
2018-06-13 11:05:00,76.64,76.8,76.64,76.74,56206.0,63.9003,64.0337,63.9003,63.9837,56206.0
2018-06-13 11:10:00,76.74,76.77,76.67,76.69,43489.0,63.9837,64.0087,63.9253,63.942,43489.0
2018-06-13 11:15:00,76.68,76.68,76.59,76.65,55975.0,63.9337,63.9337,63.8586,63.9087,55975.0
2018-06-13 11:20:00,76.65,76.67,76.62,76.64,39193.0,63.9087,63.9253,63.8836,63.9003,39193.0
2018-06-13 11:25:00,76.64,76.69,76.58,76.59,58299.0,63.9003,63.942,63.8503,63.8586,58299.0
2018-06-13 11:30:00,76.6,76.69,76.59,76.63,45785.0,63.867,63.942,63.8586,63.892,45785.0
2018-06-13 11:35:00,76.64,76.69,76.62,76.67,39225.0,63.9003,63.942,63.8836,63.9253,39225.0
2018-06-13 11:40:00,76.66,76.67,76.62,76.64,34793.0,63.917,63.9253,63.8836,63.9003,34793.0
2018-06-13 11:45:00,76.64,76.64,76.57,76.6,43867.0,63.9003,63.9003,63.842,63.867,43867.0
2018-06-13 11:50:00,76.6,76.72,76.59,76.7,65004.0,63.867,63.967,63.8586,63.9503,65004.0
2018-06-13 11:55:00,76.71,76.71,76.68,76.69,31604.0,63.9587,63.9587,63.9337,63.942,31604.0
2018-06-13 12:00:00,76.68,76.72,76.68,76.69,37402.0,63.9337,63.967,63.9337,63.942,37402.0
2018-06-13 12:05:00,76.7,76.77,76.69,76.72,37191.0,63.9503,64.0087,63.942,63.967,37191.0
2018-06-13 12:10:00,76.72,76.82,76.71,76.8,54769.0,63.967,64.0504,63.9587,64.0337,54769.0
2018-06-13 12:15:00,76.8,76.83,76.79,76.82,28450.0,64.0337,64.0587,64.0254,64.0504,28450.0
2018-06-13 12:20:00,76.82,76.83,76.79,76.8,40897.0,64.0504,64.0587,64.0254,64.0337,40897.0
2018-06-13 12:25:00,76.8,76.81,76.74,76.76,31575.0,64.0337,64.0421,63.9837,64.0004,31575.0
2018-06-13 12:30:00,76.75,76.76,76.71,76.75,29200.0,63.992,64.0004,63.9587,63.992,29200.0
2018-06-13 12:35:00,76.76,76.86,76.76,76.83,40158.0,64.0004,64.0837,64.0004,64.0587,40158.0
2018-06-13 12:40:00,76.84,76.85,76.82,76.84,22812.0,64.0671,64.0754,64.0504,64.0671,22812.0
2018-06-13 12:45:00,76.84,76.86,76.82,76.82,49845.0,64.0671,64.0837,64.0504,64.0504,49845.0
2018-06-13 12:50:00,76.82,76.84,76.75,76.78,58384.0,64.0504,64.0671,63.992,64.017,58384.0
2018-06-13 12:55:00,76.78,76.78,76.73,76.73,75218.0,64.017,64.017,63.9754,63.9754,75218.0
2018-06-13 13:00:00,76.73,76.77,76.71,76.76,48564.0,63.9754,64.0087,63.9587,64.0004,48564.0
2018-06-13 13:05:00,76.77,76.77,76.75,76.76,28880.0,64.0087,64.0087,63.992,64.0004,28880.0
2018-06-13 13:10:00,76.76,76.78,76.71,76.73,44980.0,64.0004,64.017,63.9587,63.9754,44980.0
2018-06-13 13:15:00,76.73,76.75,76.68,76.68,55185.0,63.9754,63.992,63.9337,63.9337,55185.0
2018-06-13 13:20:00,76.69,76.69,76.64,76.66,28510.0,63.942,63.942,63.9003,63.917,28510.0
2018-06-13 13:25:00,76.65,76.66,76.59,76.6,49944.0,63.9087,63.917,63.8586,63.867,49944.0
2018-06-13 13:30:00,76.59,76.6,76.53,76.53,39441.0,63.8586,63.867,63.8086,63.8086,39441.0
2018-06-13 13:35:00,76.53,76.54,76.49,76.51,62115.0,63.8086,63.8169,63.7753,63.7919,62115.0
2018-06-13 13:40:00,76.5,76.54,76.49,76.53,52820.0,63.7836,63.8169,63.7753,63.8086,52820.0
2018-06-13 13:45:00,76.53,76.62,76.52,76.62,44816.0,63.8086,63.8836,63.8003,63.8836,44816.0
2018-06-13 13:50:00,76.62,76.74,76.62,76.73,70075.0,63.8836,63.9837,63.8836,63.9754,70075.0
2018-06-13 13:55:00,76.73,76.74,76.67,76.69,34152.0,63.9754,63.9837,63.9253,63.942,34152.0
2018-06-13 14:00:00,76.68,76.69,76.38,76.39,89440.0,63.9337,63.942,63.6835,63.6919,89440.0
2018-06-13 14:05:00,76.41,76.45,76.37,76.4,52572.0,63.7085,63.7419,63.6752,63.7002,52572.0
2018-06-13 14:10:00,76.4,76.42,76.31,76.4,65858.0,63.7002,63.7169,63.6252,63.7002,65858.0
2018-06-13 14:15:00,76.4,76.4,76.31,76.33,62312.0,63.7002,63.7002,63.6252,63.6418,62312.0
2018-06-13 14:20:00,76.33,76.39,76.32,76.35,46557.0,63.6418,63.6919,63.6335,63.6585,46557.0
2018-06-13 14:25:00,76.35,76.38,76.29,76.32,58367.0,63.6585,63.6835,63.6085,63.6335,58367.0
2018-06-13 14:30:00,76.32,76.32,76.2,76.25,82104.0,63.6335,63.6335,63.5335,63.5751,82104.0
2018-06-13 14:35:00,76.26,76.3,76.23,76.27,57427.0,63.5835,63.6168,63.5585,63.5918,57427.0
2018-06-13 14:40:00,76.28,76.34,76.28,76.32,46629.0,63.6002,63.6502,63.6002,63.6335,46629.0
2018-06-13 14:45:00,76.33,76.37,76.29,76.36,48195.0,63.6418,63.6752,63.6085,63.6669,48195.0
2018-06-13 14:50:00,76.36,76.42,76.35,76.39,58518.0,63.6669,63.7169,63.6585,63.6919,58518.0
2018-06-13 14:55:00,76.39,76.43,76.37,76.43,48788.0,63.6919,63.7252,63.6752,63.7252,48788.0
2018-06-13 15:00:00,76.43,76.53,76.43,76.51,72035.0,63.7252,63.8086,63.7252,63.7919,72035.0
2018-06-13 15:05:00,76.52,76.59,76.51,76.52,48386.0,63.8003,63.8586,63.7919,63.8003,48386.0
2018-06-13 15:10:00,76.52,76.55,76.51,76.52,29390.0,63.8003,63.8253,63.7919,63.8003,29390.0
2018-06-13 15:15:00,76.52,76.53,76.46,76.47,47839.0,63.8003,63.8086,63.7502,63.7586,47839.0
2018-06-13 15:20:00,76.46,76.48,76.45,76.45,34193.0,63.7502,63.7669,63.7419,63.7419,34193.0
2018-06-13 15:25:00,76.45,76.46,76.37,76.37,89884.0,63.7419,63.7502,63.6752,63.6752,89884.0
2018-06-13 15:30:00,76.37,76.38,76.32,76.35,85757.0,63.6752,63.6835,63.6335,63.6585,85757.0
2018-06-13 15:35:00,76.34,76.47,76.34,76.47,192082.0,63.6502,63.7586,63.6502,63.7586,192082.0
2018-06-13 15:40:00,76.46,76.49,76.38,76.48,218920.0,63.7502,63.7753,63.6835,63.7669,218920.0
2018-06-13 15:45:00,76.48,76.5,76.37,76.38,147862.0,63.7669,63.7836,63.6752,63.6835,147862.0
2018-06-13 15:50:00,76.37,76.48,76.36,76.42,171618.0,63.6752,63.7669,63.6669,63.7169,171618.0
2018-06-13 15:55:00,76.42,76.5,76.38,76.47,554860.0,63.7169,63.7836,63.6835,63.7586,554860.0
2018-06-14 09:30:00,76.56,76.56,75.93,76.03,399304.0,63.8336,63.8336,63.3083,63.3917,399304.0
2018-06-14 09:35:00,76.03,76.13,75.76,75.82,218197.0,63.3917,63.4751,63.1666,63.2166,218197.0
2018-06-14 09:40:00,75.82,76.09,75.79,75.97,161112.0,63.2166,63.4417,63.1916,63.3417,161112.0
2018-06-14 09:45:00,75.98,75.99,75.7,75.7,214249.0,63.35,63.3584,63.1166,63.1166,214249.0
2018-06-14 09:50:00,75.71,75.85,75.7,75.76,204219.0,63.1249,63.2416,63.1166,63.1666,204219.0
2018-06-14 09:55:00,75.76,75.95,75.73,75.88,135423.0,63.1666,63.325,63.1416,63.2666,135423.0
2018-06-14 10:00:00,75.89,76.18,75.88,76.18,141966.0,63.275,63.5168,63.2666,63.5168,141966.0
2018-06-14 10:05:00,76.17,76.18,76.05,76.06,109809.0,63.5084,63.5168,63.4084,63.4167,109809.0
2018-06-14 10:10:00,76.06,76.19,76.03,76.14,103470.0,63.4167,63.5251,63.3917,63.4834,103470.0
2018-06-14 10:15:00,76.14,76.18,76.08,76.14,90359.0,63.4834,63.5168,63.4334,63.4834,90359.0
2018-06-14 10:20:00,76.14,76.21,76.08,76.13,135278.0,63.4834,63.5418,63.4334,63.4751,135278.0
2018-06-14 10:25:00,76.13,76.13,75.98,75.98,76710.0,63.4751,63.4751,63.35,63.35,76710.0
2018-06-14 10:30:00,75.98,76.02,75.94,75.98,78307.0,63.35,63.3834,63.3167,63.35,78307.0
2018-06-14 10:35:00,75.98,76.01,75.92,75.94,94782.0,63.35,63.375,63.3,63.3167,94782.0
2018-06-14 10:40:00,75.94,76.03,75.93,75.98,100945.0,63.3167,63.3917,63.3083,63.35,100945.0
2018-06-14 10:45:00,75.98,76.12,75.97,76.1,100034.0,63.35,63.4668,63.3417,63.4501,100034.0
2018-06-14 10:50:00,76.1,76.1,76.01,76.07,75201.0,63.4501,63.4501,63.375,63.4251,75201.0
2018-06-14 10:55:00,76.06,76.13,76.02,76.06,77145.0,63.4167,63.4751,63.3834,63.4167,77145.0
2018-06-14 11:00:00,76.07,76.08,75.99,76.03,106332.0,63.4251,63.4334,63.3584,63.3917,106332.0
2018-06-14 11:05:00,76.02,76.11,75.98,76.07,81070.0,63.3834,63.4584,63.35,63.4251,81070.0
2018-06-14 11:10:00,76.06,76.11,76.02,76.1,80852.0,63.4167,63.4584,63.3834,63.4501,80852.0
2018-06-14 11:15:00,76.11,76.11,76.03,76.05,60058.0,63.4584,63.4584,63.3917,63.4084,60058.0
2018-06-14 11:20:00,76.06,76.27,76.05,76.25,61618.0,63.4167,63.5918,63.4084,63.5751,61618.0
2018-06-14 11:25:00,76.24,76.3,76.23,76.27,57476.0,63.5668,63.6168,63.5585,63.5918,57476.0
2018-06-14 11:30:00,76.27,76.29,76.21,76.21,79811.0,63.5918,63.6085,63.5418,63.5418,79811.0
2018-06-14 11:35:00,76.22,76.24,76.17,76.19,78573.0,63.5501,63.5668,63.5084,63.5251,78573.0
2018-06-14 11:40:00,76.19,76.2,76.08,76.09,61954.0,63.5251,63.5335,63.4334,63.4417,61954.0
2018-06-14 11:45:00,76.1,76.13,76.08,76.11,62693.0,63.4501,63.4751,63.4334,63.4584,62693.0
2018-06-14 11:50:00,76.1,76.17,76.09,76.16,46025.0,63.4501,63.5084,63.4417,63.5001,46025.0
2018-06-14 11:55:00,76.15,76.22,76.14,76.19,52923.0,63.4918,63.5501,63.4834,63.5251,52923.0
2018-06-14 12:00:00,76.19,76.23,76.16,76.22,48124.0,63.5251,63.5585,63.5001,63.5501,48124.0
2018-06-14 12:05:00,76.22,76.29,76.21,76.29,46085.0,63.5501,63.6085,63.5418,63.6085,46085.0
2018-06-14 12:10:00,76.28,76.34,76.28,76.29,23508.0,63.6002,63.6502,63.6002,63.6085,23508.0
2018-06-14 12:15:00,76.29,76.35,76.28,76.3,43572.0,63.6085,63.6585,63.6002,63.6168,43572.0
2018-06-14 12:20:00,76.31,76.32,76.24,76.26,35510.0,63.6252,63.6335,63.5668,63.5835,35510.0
2018-06-14 12:25:00,76.26,76.28,76.25,76.25,34433.0,63.5835,63.6002,63.5751,63.5751,34433.0
2018-06-14 12:30:00,76.26,76.31,76.24,76.29,35001.0,63.5835,63.6252,63.5668,63.6085,35001.0
2018-06-14 12:35:00,76.29,76.3,76.24,76.25,36497.0,63.6085,63.6168,63.5668,63.5751,36497.0
2018-06-14 12:40:00,76.24,76.3,76.23,76.3,44793.0,63.5668,63.6168,63.5585,63.6168,44793.0
2018-06-14 12:45:00,76.3,76.39,76.29,76.35,46015.0,63.6168,63.6919,63.6085,63.6585,46015.0
2018-06-14 12:50:00,76.35,76.38,76.32,76.32,33614.0,63.6585,63.6835,63.6335,63.6335,33614.0
2018-06-14 12:55:00,76.32,76.33,76.28,76.28,29052.0,63.6335,63.6418,63.6002,63.6002,29052.0
2018-06-14 13:00:00,76.29,76.29,76.25,76.26,23144.0,63.6085,63.6085,63.5751,63.5835,23144.0
2018-06-14 13:05:00,76.27,76.33,76.26,76.33,25488.0,63.5918,63.6418,63.5835,63.6418,25488.0
2018-06-14 13:10:00,76.33,76.33,76.27,76.27,34675.0,63.6418,63.6418,63.5918,63.5918,34675.0
2018-06-14 13:15:00,76.28,76.3,76.24,76.28,33712.0,63.6002,63.6168,63.5668,63.6002,33712.0
2018-06-14 13:20:00,76.28,76.29,76.26,76.28,31583.0,63.6002,63.6085,63.5835,63.6002,31583.0
2018-06-14 13:25:00,76.28,76.3,76.23,76.24,40499.0,63.6002,63.6168,63.5585,63.5668,40499.0
2018-06-14 13:30:00,76.24,76.24,76.19,76.23,39536.0,63.5668,63.5668,63.5251,63.5585,39536.0
2018-06-14 13:35:00,76.22,76.26,76.22,76.23,40508.0,63.5501,63.5835,63.5501,63.5585,40508.0
2018-06-14 13:40:00,76.23,76.23,76.17,76.17,21294.0,63.5585,63.5585,63.5084,63.5084,21294.0
2018-06-14 13:45:00,76.17,76.18,76.08,76.08,79627.0,63.5084,63.5168,63.4334,63.4334,79627.0
2018-06-14 13:50:00,76.09,76.11,76.06,76.09,39588.0,63.4417,63.4584,63.4167,63.4417,39588.0
2018-06-14 13:55:00,76.1,76.16,76.09,76.09,42208.0,63.4501,63.5001,63.4417,63.4417,42208.0
2018-06-14 14:00:00,76.1,76.1,76.05,76.07,49229.0,63.4501,63.4501,63.4084,63.4251,49229.0
2018-06-14 14:05:00,76.06,76.1,76.06,76.09,65501.0,63.4167,63.4501,63.4167,63.4417,65501.0
2018-06-14 14:10:00,76.08,76.15,76.07,76.1,56248.0,63.4334,63.4918,63.4251,63.4501,56248.0
2018-06-14 14:15:00,76.1,76.11,76.03,76.05,57633.0,63.4501,63.4584,63.3917,63.4084,57633.0
2018-06-14 14:20:00,76.05,76.05,75.98,76.02,108812.0,63.4084,63.4084,63.35,63.3834,108812.0
2018-06-14 14:25:00,76.02,76.02,75.91,75.93,53402.0,63.3834,63.3834,63.2917,63.3083,53402.0
2018-06-14 14:30:00,75.94,76.0,75.94,75.97,62699.0,63.3167,63.3667,63.3167,63.3417,62699.0
2018-06-14 14:35:00,75.97,75.97,75.87,75.88,68692.0,63.3417,63.3417,63.2583,63.2666,68692.0
2018-06-14 14:40:00,75.88,75.95,75.88,75.9,80178.0,63.2666,63.325,63.2666,63.2833,80178.0
2018-06-14 14:45:00,75.91,75.92,75.87,75.91,70072.0,63.2917,63.3,63.2583,63.2917,70072.0
2018-06-14 14:50:00,75.91,75.92,75.89,75.9,63975.0,63.2917,63.3,63.275,63.2833,63975.0
2018-06-14 14:55:00,75.9,75.9,75.87,75.88,82256.0,63.2833,63.2833,63.2583,63.2666,82256.0
2018-06-14 15:00:00,75.89,75.93,75.87,75.93,80511.0,63.275,63.3083,63.2583,63.3083,80511.0
2018-06-14 15:05:00,75.93,75.93,75.89,75.93,97590.0,63.3083,63.3083,63.275,63.3083,97590.0
2018-06-14 15:10:00,75.93,76.0,75.92,75.98,103322.0,63.3083,63.3667,63.3,63.35,103322.0
2018-06-14 15:15:00,75.97,76.04,75.96,76.01,94638.0,63.3417,63.4001,63.3334,63.375,94638.0
2018-06-14 15:20:00,76.01,76.1,76.0,76.04,84624.0,63.375,63.4501,63.3667,63.4001,84624.0
2018-06-14 15:25:00,76.04,76.06,76.02,76.04,73303.0,63.4001,63.4167,63.3834,63.4001,73303.0
2018-06-14 15:30:00,76.04,76.07,75.97,76.05,146375.0,63.4001,63.4251,63.3417,63.4084,146375.0
2018-06-14 15:35:00,76.05,76.07,76.03,76.05,85020.0,63.4084,63.4251,63.3917,63.4084,85020.0
2018-06-14 15:40:00,76.06,76.11,76.04,76.11,91620.0,63.4167,63.4584,63.4001,63.4584,91620.0
2018-06-14 15:45:00,76.11,76.11,76.05,76.08,111821.0,63.4584,63.4584,63.4084,63.4334,111821.0
2018-06-14 15:50:00,76.08,76.08,76.01,76.01,148311.0,63.4334,63.4334,63.375,63.375,148311.0
2018-06-14 15:55:00,76.02,76.06,75.96,76.0,594735.0,63.3834,63.4167,63.3334,63.3667,594735.0
2018-06-15 09:30:00,76.16,76.22,75.92,76.12,3377187.0,63.5001,63.5501,63.3,63.4668,3377187.0
2018-06-15 09:35:00,76.11,76.76,76.1,76.66,181881.0,63.4584,64.0004,63.4501,63.917,181881.0
2018-06-15 09:40:00,76.67,76.67,76.43,76.62,152726.0,63.9253,63.9253,63.7252,63.8836,152726.0
2018-06-15 09:45:00,76.62,76.85,76.58,76.62,145519.0,63.8836,64.0754,63.8503,63.8836,145519.0
2018-06-15 09:50:00,76.62,76.69,76.5,76.66,70372.0,63.8836,63.942,63.7836,63.917,70372.0
2018-06-15 09:55:00,76.65,76.73,76.6,76.73,90368.0,63.9087,63.9754,63.867,63.9754,90368.0
2018-06-15 10:00:00,76.72,76.77,76.6,76.65,71967.0,63.967,64.0087,63.867,63.9087,71967.0
2018-06-15 10:05:00,76.66,76.76,76.59,76.73,66442.0,63.917,64.0004,63.8586,63.9754,66442.0
2018-06-15 10:10:00,76.74,76.76,76.54,76.54,64230.0,63.9837,64.0004,63.8169,63.8169,64230.0
2018-06-15 10:15:00,76.54,76.59,76.46,76.52,71887.0,63.8169,63.8586,63.7502,63.8003,71887.0
2018-06-15 10:20:00,76.51,76.52,76.38,76.41,46345.0,63.7919,63.8003,63.6835,63.7085,46345.0
2018-06-15 10:25:00,76.41,76.56,76.41,76.55,43793.0,63.7085,63.8336,63.7085,63.8253,43793.0
2018-06-15 10:30:00,76.54,76.56,76.42,76.47,98085.0,63.8169,63.8336,63.7169,63.7586,98085.0
2018-06-15 10:35:00,76.46,76.5,76.39,76.45,61278.0,63.7502,63.7836,63.6919,63.7419,61278.0
2018-06-15 10:40:00,76.46,76.62,76.44,76.59,73770.0,63.7502,63.8836,63.7336,63.8586,73770.0
2018-06-15 10:45:00,76.58,76.62,76.48,76.62,66831.0,63.8503,63.8836,63.7669,63.8836,66831.0
2018-06-15 10:50:00,76.61,76.64,76.51,76.54,47802.0,63.8753,63.9003,63.7919,63.8169,47802.0
2018-06-15 10:55:00,76.54,76.6,76.5,76.51,58849.0,63.8169,63.867,63.7836,63.7919,58849.0
2018-06-15 11:00:00,76.52,76.61,76.51,76.61,46737.0,63.8003,63.8753,63.7919,63.8753,46737.0
2018-06-15 11:05:00,76.61,76.71,76.6,76.7,63016.0,63.8753,63.9587,63.867,63.9503,63016.0
2018-06-15 11:10:00,76.7,76.74,76.69,76.72,30963.0,63.9503,63.9837,63.942,63.967,30963.0
2018-06-15 11:15:00,76.72,76.72,76.68,76.69,39375.0,63.967,63.967,63.9337,63.942,39375.0
2018-06-15 11:20:00,76.69,76.75,76.68,76.7,43590.0,63.942,63.992,63.9337,63.9503,43590.0
2018-06-15 11:25:00,76.71,76.74,76.68,76.71,57947.0,63.9587,63.9837,63.9337,63.9587,57947.0
2018-06-15 11:30:00,76.7,76.77,76.69,76.72,70709.0,63.9503,64.0087,63.942,63.967,70709.0
2018-06-15 11:35:00,76.73,76.74,76.69,76.71,54247.0,63.9754,63.9837,63.942,63.9587,54247.0
2018-06-15 11:40:00,76.71,76.75,76.69,76.74,44613.0,63.9587,63.992,63.942,63.9837,44613.0
2018-06-15 11:45:00,76.75,76.76,76.68,76.69,47577.0,63.992,64.0004,63.9337,63.942,47577.0
2018-06-15 11:50:00,76.68,76.69,76.61,76.66,40690.0,63.9337,63.942,63.8753,63.917,40690.0
2018-06-15 11:55:00,76.65,76.69,76.63,76.65,28884.0,63.9087,63.942,63.892,63.9087,28884.0
2018-06-15 12:00:00,76.66,76.7,76.63,76.63,29637.0,63.917,63.9503,63.892,63.892,29637.0
2018-06-15 12:05:00,76.63,76.64,76.56,76.58,34134.0,63.892,63.9003,63.8336,63.8503,34134.0
2018-06-15 12:10:00,76.58,76.6,76.56,76.56,23584.0,63.8503,63.867,63.8336,63.8336,23584.0
2018-06-15 12:15:00,76.57,76.66,76.56,76.65,26029.0,63.842,63.917,63.8336,63.9087,26029.0
2018-06-15 12:20:00,76.65,76.65,76.59,76.59,32893.0,63.9087,63.9087,63.8586,63.8586,32893.0
2018-06-15 12:25:00,76.59,76.63,76.59,76.61,26007.0,63.8586,63.892,63.8586,63.8753,26007.0
2018-06-15 12:30:00,76.62,76.63,76.59,76.6,24033.0,63.8836,63.892,63.8586,63.867,24033.0
2018-06-15 12:35:00,76.61,76.64,76.58,76.6,31972.0,63.8753,63.9003,63.8503,63.867,31972.0
2018-06-15 12:40:00,76.61,76.63,76.57,76.62,30300.0,63.8753,63.892,63.842,63.8836,30300.0
2018-06-15 12:45:00,76.62,76.65,76.61,76.65,46706.0,63.8836,63.9087,63.8753,63.9087,46706.0
2018-06-15 12:50:00,76.65,76.65,76.57,76.63,62220.0,63.9087,63.9087,63.842,63.892,62220.0
2018-06-15 12:55:00,76.63,76.67,76.61,76.62,57900.0,63.892,63.9253,63.8753,63.8836,57900.0
2018-06-15 13:00:00,76.63,76.63,76.6,76.62,35894.0,63.892,63.892,63.867,63.8836,35894.0
2018-06-15 13:05:00,76.61,76.62,76.58,76.59,37121.0,63.8753,63.8836,63.8503,63.8586,37121.0
2018-06-15 13:10:00,76.59,76.63,76.58,76.58,40226.0,63.8586,63.892,63.8503,63.8503,40226.0
2018-06-15 13:15:00,76.58,76.59,76.56,76.59,28092.0,63.8503,63.8586,63.8336,63.8586,28092.0
2018-06-15 13:20:00,76.58,76.62,76.58,76.61,35186.0,63.8503,63.8836,63.8503,63.8753,35186.0
2018-06-15 13:25:00,76.62,76.66,76.6,76.66,42070.0,63.8836,63.917,63.867,63.917,42070.0
2018-06-15 13:30:00,76.66,76.66,76.62,76.62,41861.0,63.917,63.917,63.8836,63.8836,41861.0
2018-06-15 13:35:00,76.62,76.63,76.61,76.63,30660.0,63.8836,63.892,63.8753,63.892,30660.0
2018-06-15 13:40:00,76.62,76.63,76.6,76.63,56097.0,63.8836,63.892,63.867,63.892,56097.0
2018-06-15 13:45:00,76.62,76.63,76.58,76.62,67262.0,63.8836,63.892,63.8503,63.8836,67262.0
2018-06-15 13:50:00,76.62,76.67,76.6,76.62,39388.0,63.8836,63.9253,63.867,63.8836,39388.0
2018-06-15 13:55:00,76.62,76.66,76.6,76.64,26634.0,63.8836,63.917,63.867,63.9003,26634.0
2018-06-15 14:00:00,76.65,76.73,76.65,76.72,40633.0,63.9087,63.9754,63.9087,63.967,40633.0
2018-06-15 14:05:00,76.72,76.74,76.69,76.69,31477.0,63.967,63.9837,63.942,63.942,31477.0
2018-06-15 14:10:00,76.7,76.71,76.67,76.71,26450.0,63.9503,63.9587,63.9253,63.9587,26450.0
2018-06-15 14:15:00,76.7,76.78,76.69,76.78,36500.0,63.9503,64.017,63.942,64.017,36500.0
2018-06-15 14:20:00,76.78,76.95,76.77,76.91,100954.0,64.017,64.1588,64.0087,64.1254,100954.0
2018-06-15 14:25:00,76.91,76.99,76.87,76.96,64795.0,64.1254,64.1921,64.0921,64.1671,64795.0
2018-06-15 14:30:00,76.96,77.03,76.95,77.01,90065.0,64.1671,64.2255,64.1588,64.2088,90065.0
2018-06-15 14:35:00,77.01,77.01,76.94,76.98,34417.0,64.2088,64.2088,64.1504,64.1838,34417.0
2018-06-15 14:40:00,76.99,77.0,76.96,76.99,25976.0,64.1921,64.2005,64.1671,64.1921,25976.0
2018-06-15 14:45:00,77.0,77.02,76.95,76.95,39812.0,64.2005,64.2172,64.1588,64.1588,39812.0
2018-06-15 14:50:00,76.96,77.02,76.95,77.01,27927.0,64.1671,64.2172,64.1588,64.2088,27927.0
2018-06-15 14:55:00,77.01,77.02,76.92,76.98,61853.0,64.2088,64.2172,64.1338,64.1838,61853.0
2018-06-15 15:00:00,76.97,77.0,76.96,76.98,55903.0,64.1755,64.2005,64.1671,64.1838,55903.0
2018-06-15 15:05:00,76.98,77.01,76.97,76.98,57586.0,64.1838,64.2088,64.1755,64.1838,57586.0
2018-06-15 15:10:00,76.98,76.99,76.95,76.95,63965.0,64.1838,64.1921,64.1588,64.1588,63965.0
2018-06-15 15:15:00,76.95,76.96,76.92,76.93,55091.0,64.1588,64.1671,64.1338,64.1421,55091.0
2018-06-15 15:20:00,76.93,77.01,76.92,77.01,72483.0,64.1421,64.2088,64.1338,64.2088,72483.0
2018-06-15 15:25:00,77.01,77.13,77.01,77.09,87016.0,64.2088,64.3089,64.2088,64.2755,87016.0
2018-06-15 15:30:00,77.09,77.13,77.09,77.11,84921.0,64.2755,64.3089,64.2755,64.2922,84921.0
2018-06-15 15:35:00,77.11,77.16,77.1,77.16,84491.0,64.2922,64.3339,64.2839,64.3339,84491.0
2018-06-15 15:40:00,77.16,77.23,77.13,77.23,151780.0,64.3339,64.3922,64.3089,64.3922,151780.0
2018-06-15 15:45:00,77.23,77.26,77.16,77.19,142758.0,64.3922,64.4173,64.3339,64.3589,142758.0
2018-06-15 15:50:00,77.19,77.21,77.15,77.17,190516.0,64.3589,64.3756,64.3255,64.3422,190516.0
2018-06-15 15:55:00,77.17,77.51,77.17,77.36,1267888.0,64.3422,64.6257,64.3422,64.5006,1267888.0
2018-06-18 09:30:00,76.86,77.1,76.64,76.64,207012.0,64.0837,64.2839,63.9003,63.9003,207012.0
2018-06-18 09:35:00,76.63,76.64,76.3,76.35,98573.0,63.892,63.9003,63.6168,63.6585,98573.0
2018-06-18 09:40:00,76.35,76.43,76.27,76.29,104151.0,63.6585,63.7252,63.5918,63.6085,104151.0
2018-06-18 09:45:00,76.31,76.33,76.16,76.21,114451.0,63.6252,63.6418,63.5001,63.5418,114451.0
2018-06-18 09:50:00,76.2,76.22,76.13,76.2,95530.0,63.5335,63.5501,63.4751,63.5335,95530.0
2018-06-18 09:55:00,76.19,76.26,76.15,76.22,75189.0,63.5251,63.5835,63.4918,63.5501,75189.0
2018-06-18 10:00:00,76.22,76.28,76.18,76.26,76958.0,63.5501,63.6002,63.5168,63.5835,76958.0
2018-06-18 10:05:00,76.26,76.26,76.1,76.13,97438.0,63.5835,63.5835,63.4501,63.4751,97438.0
2018-06-18 10:10:00,76.13,76.19,76.07,76.13,113517.0,63.4751,63.5251,63.4251,63.4751,113517.0
2018-06-18 10:15:00,76.12,76.17,76.03,76.05,96097.0,63.4668,63.5084,63.3917,63.4084,96097.0
2018-06-18 10:20:00,76.05,76.13,76.01,76.07,68526.0,63.4084,63.4751,63.375,63.4251,68526.0
2018-06-18 10:25:00,76.07,76.09,76.01,76.03,75117.0,63.4251,63.4417,63.375,63.3917,75117.0
2018-06-18 10:30:00,76.03,76.04,75.86,75.87,100964.0,63.3917,63.4001,63.25,63.2583,100964.0
2018-06-18 10:35:00,75.87,75.98,75.86,75.87,75362.0,63.2583,63.35,63.25,63.2583,75362.0
2018-06-18 10:40:00,75.87,75.92,75.83,75.84,77327.0,63.2583,63.3,63.225,63.2333,77327.0
2018-06-18 10:45:00,75.84,75.94,75.83,75.91,59715.0,63.2333,63.3167,63.225,63.2917,59715.0
2018-06-18 10:50:00,75.9,75.9,75.72,75.72,69240.0,63.2833,63.2833,63.1332,63.1332,69240.0
2018-06-18 10:55:00,75.73,75.77,75.69,75.75,73866.0,63.1416,63.1749,63.1082,63.1583,73866.0
2018-06-18 11:00:00,75.75,75.77,75.7,75.75,54912.0,63.1583,63.1749,63.1166,63.1583,54912.0
2018-06-18 11:05:00,75.74,75.78,75.7,75.77,57998.0,63.1499,63.1833,63.1166,63.1749,57998.0
2018-06-18 11:10:00,75.77,75.79,75.72,75.74,63344.0,63.1749,63.1916,63.1332,63.1499,63344.0
2018-06-18 11:15:00,75.74,75.82,75.74,75.81,72019.0,63.1499,63.2166,63.1499,63.2083,72019.0
2018-06-18 11:20:00,75.81,75.83,75.69,75.69,59900.0,63.2083,63.225,63.1082,63.1082,59900.0
2018-06-18 11:25:00,75.7,75.72,75.64,75.67,61361.0,63.1166,63.1332,63.0665,63.0916,61361.0
2018-06-18 11:30:00,75.67,75.72,75.66,75.66,49267.0,63.0916,63.1332,63.0832,63.0832,49267.0
2018-06-18 11:35:00,75.66,75.69,75.58,75.59,59081.0,63.0832,63.1082,63.0165,63.0249,59081.0
2018-06-18 11:40:00,75.6,75.64,75.59,75.62,61221.0,63.0332,63.0665,63.0249,63.0499,61221.0
2018-06-18 11:45:00,75.63,75.63,75.57,75.61,70094.0,63.0582,63.0582,63.0082,63.0415,70094.0
2018-06-18 11:50:00,75.61,75.64,75.56,75.62,77271.0,63.0415,63.0665,62.9998,63.0499,77271.0
2018-06-18 11:55:00,75.62,75.63,75.56,75.57,62605.0,63.0499,63.0582,62.9998,63.0082,62605.0
2018-06-18 12:00:00,75.58,75.62,75.53,75.53,71554.0,63.0165,63.0499,62.9748,62.9748,71554.0
2018-06-18 12:05:00,75.54,75.57,75.52,75.55,54911.0,62.9832,63.0082,62.9665,62.9915,54911.0
2018-06-18 12:10:00,75.54,75.55,75.45,75.49,75059.0,62.9832,62.9915,62.9081,62.9415,75059.0
2018-06-18 12:15:00,75.49,75.52,75.42,75.48,62532.0,62.9415,62.9665,62.8831,62.9331,62532.0
2018-06-18 12:20:00,75.47,75.47,75.41,75.44,66019.0,62.9248,62.9248,62.8748,62.8998,66019.0
2018-06-18 12:25:00,75.44,75.45,75.39,75.42,53312.0,62.8998,62.9081,62.8581,62.8831,53312.0
2018-06-18 12:30:00,75.42,75.56,75.41,75.54,59168.0,62.8831,62.9998,62.8748,62.9832,59168.0
2018-06-18 12:35:00,75.54,75.55,75.5,75.52,31966.0,62.9832,62.9915,62.9498,62.9665,31966.0
2018-06-18 12:40:00,75.51,75.51,75.46,75.48,48554.0,62.9582,62.9582,62.9165,62.9331,48554.0
2018-06-18 12:45:00,75.48,75.53,75.47,75.51,54629.0,62.9331,62.9748,62.9248,62.9582,54629.0
2018-06-18 12:50:00,75.51,75.53,75.49,75.5,42955.0,62.9582,62.9748,62.9415,62.9498,42955.0
2018-06-18 12:55:00,75.5,75.53,75.47,75.5,52312.0,62.9498,62.9748,62.9248,62.9498,52312.0
2018-06-18 13:00:00,75.5,75.54,75.48,75.53,40119.0,62.9498,62.9832,62.9331,62.9748,40119.0
2018-06-18 13:05:00,75.53,75.54,75.5,75.54,33394.0,62.9748,62.9832,62.9498,62.9832,33394.0
2018-06-18 13:10:00,75.54,75.56,75.51,75.52,52750.0,62.9832,62.9998,62.9582,62.9665,52750.0
2018-06-18 13:15:00,75.52,75.53,75.48,75.5,34632.0,62.9665,62.9748,62.9331,62.9498,34632.0
2018-06-18 13:20:00,75.51,75.56,75.5,75.54,38756.0,62.9582,62.9998,62.9498,62.9832,38756.0
2018-06-18 13:25:00,75.54,75.57,75.52,75.53,24388.0,62.9832,63.0082,62.9665,62.9748,24388.0
2018-06-18 13:30:00,75.54,75.57,75.52,75.53,34667.0,62.9832,63.0082,62.9665,62.9748,34667.0
2018-06-18 13:35:00,75.52,75.58,75.52,75.56,29375.0,62.9665,63.0165,62.9665,62.9998,29375.0
2018-06-18 13:40:00,75.56,75.59,75.54,75.55,45723.0,62.9998,63.0249,62.9832,62.9915,45723.0
2018-06-18 13:45:00,75.55,75.58,75.54,75.57,30854.0,62.9915,63.0165,62.9832,63.0082,30854.0
2018-06-18 13:50:00,75.57,75.6,75.54,75.6,48648.0,63.0082,63.0332,62.9832,63.0332,48648.0
2018-06-18 13:55:00,75.59,75.69,75.59,75.69,41707.0,63.0249,63.1082,63.0249,63.1082,41707.0
2018-06-18 14:00:00,75.69,75.71,75.64,75.67,57914.0,63.1082,63.1249,63.0665,63.0916,57914.0
2018-06-18 14:05:00,75.67,75.7,75.66,75.7,44026.0,63.0916,63.1166,63.0832,63.1166,44026.0
2018-06-18 14:10:00,75.69,75.73,75.69,75.72,21853.0,63.1082,63.1416,63.1082,63.1332,21853.0
2018-06-18 14:15:00,75.71,75.73,75.71,75.72,31577.0,63.1249,63.1416,63.1249,63.1332,31577.0
2018-06-18 14:20:00,75.72,75.76,75.71,75.76,52069.0,63.1332,63.1666,63.1249,63.1666,52069.0
2018-06-18 14:25:00,75.76,75.77,75.74,75.75,29485.0,63.1666,63.1749,63.1499,63.1583,29485.0
2018-06-18 14:30:00,75.75,75.81,75.71,75.78,46815.0,63.1583,63.2083,63.1249,63.1833,46815.0
2018-06-18 14:35:00,75.78,75.79,75.73,75.74,55452.0,63.1833,63.1916,63.1416,63.1499,55452.0
2018-06-18 14:40:00,75.74,75.79,75.73,75.77,31288.0,63.1499,63.1916,63.1416,63.1749,31288.0
2018-06-18 14:45:00,75.76,75.77,75.71,75.73,56148.0,63.1666,63.1749,63.1249,63.1416,56148.0
2018-06-18 14:50:00,75.74,75.77,75.73,75.74,43715.0,63.1499,63.1749,63.1416,63.1499,43715.0
2018-06-18 14:55:00,75.75,75.76,75.71,75.73,68849.0,63.1583,63.1666,63.1249,63.1416,68849.0
2018-06-18 15:00:00,75.73,75.74,75.71,75.73,44544.0,63.1416,63.1499,63.1249,63.1416,44544.0
2018-06-18 15:05:00,75.73,75.74,75.73,75.74,50367.0,63.1416,63.1499,63.1416,63.1499,50367.0
2018-06-18 15:10:00,75.73,75.76,75.72,75.74,81313.0,63.1416,63.1666,63.1332,63.1499,81313.0
2018-06-18 15:15:00,75.74,75.79,75.73,75.79,40056.0,63.1499,63.1916,63.1416,63.1916,40056.0
2018-06-18 15:20:00,75.79,75.79,75.77,75.78,31622.0,63.1916,63.1916,63.1749,63.1833,31622.0
2018-06-18 15:25:00,75.78,75.79,75.75,75.75,72396.0,63.1833,63.1916,63.1583,63.1583,72396.0
2018-06-18 15:30:00,75.75,75.81,75.74,75.81,92130.0,63.1583,63.2083,63.1499,63.2083,92130.0
2018-06-18 15:35:00,75.81,75.81,75.75,75.76,84341.0,63.2083,63.2083,63.1583,63.1666,84341.0
2018-06-18 15:40:00,75.76,75.78,75.74,75.78,98862.0,63.1666,63.1833,63.1499,63.1833,98862.0
2018-06-18 15:45:00,75.78,75.85,75.78,75.85,108412.0,63.1833,63.2416,63.1833,63.2416,108412.0
2018-06-18 15:50:00,75.84,75.86,75.8,75.86,126784.0,63.2333,63.25,63.1999,63.25,126784.0
2018-06-18 15:55:00,75.85,75.88,75.81,75.84,249087.0,63.2416,63.2666,63.2083,63.2333,249087.0
2018-06-19 09:30:00,75.59,75.89,75.57,75.84,297211.0,63.0249,63.275,63.0082,63.2333,297211.0
2018-06-19 09:35:00,75.83,75.96,75.72,75.96,139532.0,63.225,63.3334,63.1332,63.3334,139532.0
2018-06-19 09:40:00,75.96,76.15,75.96,76.11,121122.0,63.3334,63.4918,63.3334,63.4584,121122.0
2018-06-19 09:45:00,76.12,76.15,76.05,76.07,81253.0,63.4668,63.4918,63.4084,63.4251,81253.0
2018-06-19 09:50:00,76.07,76.19,76.06,76.11,138510.0,63.4251,63.5251,63.4167,63.4584,138510.0
2018-06-19 09:55:00,76.11,76.22,76.09,76.19,95954.0,63.4584,63.5501,63.4417,63.5251,95954.0
2018-06-19 10:00:00,76.19,76.42,76.17,76.36,154018.0,63.5251,63.7169,63.5084,63.6669,154018.0
2018-06-19 10:05:00,76.36,76.4,76.32,76.36,89918.0,63.6669,63.7002,63.6335,63.6669,89918.0
2018-06-19 10:10:00,76.36,76.43,76.27,76.3,102468.0,63.6669,63.7252,63.5918,63.6168,102468.0
2018-06-19 10:15:00,76.29,76.35,76.24,76.29,67739.0,63.6085,63.6585,63.5668,63.6085,67739.0
2018-06-19 10:20:00,76.3,76.39,76.25,76.38,64481.0,63.6168,63.6919,63.5751,63.6835,64481.0
2018-06-19 10:25:00,76.37,76.52,76.36,76.51,58947.0,63.6752,63.8003,63.6669,63.7919,58947.0
2018-06-19 10:30:00,76.51,76.68,76.5,76.67,72683.0,63.7919,63.9337,63.7836,63.9253,72683.0
2018-06-19 10:35:00,76.66,76.66,76.49,76.51,85165.0,63.917,63.917,63.7753,63.7919,85165.0
2018-06-19 10:40:00,76.51,76.56,76.41,76.41,72510.0,63.7919,63.8336,63.7085,63.7085,72510.0
2018-06-19 10:45:00,76.41,76.47,76.26,76.28,184748.0,63.7085,63.7586,63.5835,63.6002,184748.0
2018-06-19 10:50:00,76.28,76.31,76.25,76.26,65746.0,63.6002,63.6252,63.5751,63.5835,65746.0
2018-06-19 10:55:00,76.25,76.31,76.23,76.23,69728.0,63.5751,63.6252,63.5585,63.5585,69728.0
2018-06-19 11:00:00,76.23,76.34,76.21,76.34,73621.0,63.5585,63.6502,63.5418,63.6502,73621.0
2018-06-19 11:05:00,76.34,76.35,76.2,76.2,58567.0,63.6502,63.6585,63.5335,63.5335,58567.0
2018-06-19 11:10:00,76.2,76.23,76.15,76.2,52923.0,63.5335,63.5585,63.4918,63.5335,52923.0
2018-06-19 11:15:00,76.19,76.32,76.17,76.3,63582.0,63.5251,63.6335,63.5084,63.6168,63582.0
2018-06-19 11:20:00,76.3,76.33,76.21,76.22,50379.0,63.6168,63.6418,63.5418,63.5501,50379.0
2018-06-19 11:25:00,76.22,76.26,76.17,76.23,53002.0,63.5501,63.5835,63.5084,63.5585,53002.0
2018-06-19 11:30:00,76.24,76.24,76.13,76.14,58394.0,63.5668,63.5668,63.4751,63.4834,58394.0
2018-06-19 11:35:00,76.15,76.23,76.14,76.23,46204.0,63.4918,63.5585,63.4834,63.5585,46204.0
2018-06-19 11:40:00,76.23,76.31,76.21,76.3,41670.0,63.5585,63.6252,63.5418,63.6168,41670.0
2018-06-19 11:45:00,76.31,76.45,76.31,76.43,56849.0,63.6252,63.7419,63.6252,63.7252,56849.0
2018-06-19 11:50:00,76.44,76.46,76.36,76.36,46996.0,63.7336,63.7502,63.6669,63.6669,46996.0
2018-06-19 11:55:00,76.37,76.41,76.36,76.38,54596.0,63.6752,63.7085,63.6669,63.6835,54596.0
2018-06-19 12:00:00,76.38,76.39,76.22,76.25,46305.0,63.6835,63.6919,63.5501,63.5751,46305.0
2018-06-19 12:05:00,76.26,76.31,76.24,76.28,37174.0,63.5835,63.6252,63.5668,63.6002,37174.0
2018-06-19 12:10:00,76.29,76.3,76.22,76.23,41898.0,63.6085,63.6168,63.5501,63.5585,41898.0
2018-06-19 12:15:00,76.22,76.27,76.22,76.27,35065.0,63.5501,63.5918,63.5501,63.5918,35065.0
2018-06-19 12:20:00,76.27,76.28,76.19,76.24,36799.0,63.5918,63.6002,63.5251,63.5668,36799.0
2018-06-19 12:25:00,76.24,76.29,76.21,76.24,30611.0,63.5668,63.6085,63.5418,63.5668,30611.0
2018-06-19 12:30:00,76.25,76.28,76.2,76.22,33988.0,63.5751,63.6002,63.5335,63.5501,33988.0
2018-06-19 12:35:00,76.22,76.23,76.19,76.19,28945.0,63.5501,63.5585,63.5251,63.5251,28945.0
2018-06-19 12:40:00,76.19,76.2,76.13,76.16,24040.0,63.5251,63.5335,63.4751,63.5001,24040.0
2018-06-19 12:45:00,76.16,76.19,76.15,76.16,27860.0,63.5001,63.5251,63.4918,63.5001,27860.0
2018-06-19 12:50:00,76.17,76.24,76.16,76.21,25257.0,63.5084,63.5668,63.5001,63.5418,25257.0
2018-06-19 12:55:00,76.21,76.25,76.21,76.23,23245.0,63.5418,63.5751,63.5418,63.5585,23245.0
2018-06-19 13:00:00,76.23,76.27,76.19,76.19,31096.0,63.5585,63.5918,63.5251,63.5251,31096.0
2018-06-19 13:05:00,76.19,76.24,76.17,76.21,21183.0,63.5251,63.5668,63.5084,63.5418,21183.0
2018-06-19 13:10:00,76.21,76.22,76.16,76.22,24489.0,63.5418,63.5501,63.5001,63.5501,24489.0
2018-06-19 13:15:00,76.22,76.24,76.2,76.22,27135.0,63.5501,63.5668,63.5335,63.5501,27135.0
2018-06-19 13:20:00,76.21,76.25,76.21,76.23,20732.0,63.5418,63.5751,63.5418,63.5585,20732.0
2018-06-19 13:25:00,76.23,76.24,76.17,76.19,27871.0,63.5585,63.5668,63.5084,63.5251,27871.0
2018-06-19 13:30:00,76.19,76.19,76.06,76.06,34988.0,63.5251,63.5251,63.4167,63.4167,34988.0
2018-06-19 13:35:00,76.06,76.1,76.03,76.1,30984.0,63.4167,63.4501,63.3917,63.4501,30984.0
2018-06-19 13:40:00,76.1,76.12,76.08,76.1,32285.0,63.4501,63.4668,63.4334,63.4501,32285.0
2018-06-19 13:45:00,76.09,76.17,76.09,76.16,23652.0,63.4417,63.5084,63.4417,63.5001,23652.0
2018-06-19 13:50:00,76.16,76.23,76.16,76.22,45576.0,63.5001,63.5585,63.5001,63.5501,45576.0
2018-06-19 13:55:00,76.23,76.24,76.21,76.23,30708.0,63.5585,63.5668,63.5418,63.5585,30708.0
2018-06-19 14:00:00,76.23,76.29,76.22,76.27,30440.0,63.5585,63.6085,63.5501,63.5918,30440.0
2018-06-19 14:05:00,76.27,76.31,76.24,76.28,39084.0,63.5918,63.6252,63.5668,63.6002,39084.0
2018-06-19 14:10:00,76.28,76.33,76.28,76.32,30120.0,63.6002,63.6418,63.6002,63.6335,30120.0
2018-06-19 14:15:00,76.32,76.37,76.3,76.34,35736.0,63.6335,63.6752,63.6168,63.6502,35736.0
2018-06-19 14:20:00,76.34,76.36,76.34,76.36,37059.0,63.6502,63.6669,63.6502,63.6669,37059.0
2018-06-19 14:25:00,76.36,76.36,76.25,76.26,48775.0,63.6669,63.6669,63.5751,63.5835,48775.0
2018-06-19 14:30:00,76.26,76.28,76.23,76.25,23684.0,63.5835,63.6002,63.5585,63.5751,23684.0
2018-06-19 14:35:00,76.24,76.26,76.21,76.25,25881.0,63.5668,63.5835,63.5418,63.5751,25881.0
2018-06-19 14:40:00,76.25,76.3,76.24,76.28,49785.0,63.5751,63.6168,63.5668,63.6002,49785.0
2018-06-19 14:45:00,76.28,76.31,76.27,76.3,30106.0,63.6002,63.6252,63.5918,63.6168,30106.0
2018-06-19 14:50:00,76.29,76.35,76.28,76.35,43167.0,63.6085,63.6585,63.6002,63.6585,43167.0
2018-06-19 14:55:00,76.35,76.44,76.35,76.42,47252.0,63.6585,63.7336,63.6585,63.7169,47252.0
2018-06-19 15:00:00,76.42,76.42,76.3,76.32,45564.0,63.7169,63.7169,63.6168,63.6335,45564.0
2018-06-19 15:05:00,76.32,76.33,76.29,76.32,35954.0,63.6335,63.6418,63.6085,63.6335,35954.0
2018-06-19 15:10:00,76.31,76.32,76.26,76.27,31961.0,63.6252,63.6335,63.5835,63.5918,31961.0
2018-06-19 15:15:00,76.28,76.32,76.24,76.29,50320.0,63.6002,63.6335,63.5668,63.6085,50320.0
2018-06-19 15:20:00,76.3,76.3,76.2,76.2,52818.0,63.6168,63.6168,63.5335,63.5335,52818.0
2018-06-19 15:25:00,76.2,76.24,76.18,76.2,71968.0,63.5335,63.5668,63.5168,63.5335,71968.0
2018-06-19 15:30:00,76.2,76.24,76.19,76.21,66862.0,63.5335,63.5668,63.5251,63.5418,66862.0
2018-06-19 15:35:00,76.2,76.3,76.2,76.28,111056.0,63.5335,63.6168,63.5335,63.6002,111056.0
2018-06-19 15:40:00,76.27,76.3,76.25,76.29,43012.0,63.5918,63.6168,63.5751,63.6085,43012.0
2018-06-19 15:45:00,76.28,76.29,76.21,76.23,79395.0,63.6002,63.6085,63.5418,63.5585,79395.0
2018-06-19 15:50:00,76.23,76.3,76.23,76.3,91089.0,63.5585,63.6168,63.5585,63.6168,91089.0
2018-06-19 15:55:00,76.3,76.35,76.29,76.33,375217.0,63.6168,63.6585,63.6085,63.6418,375217.0
2018-06-20 09:30:00,76.35,76.35,76.02,76.1,168488.0,63.6585,63.6585,63.3834,63.4501,168488.0
2018-06-20 09:35:00,76.11,76.13,75.84,76.05,67770.0,63.4584,63.4751,63.2333,63.4084,67770.0
2018-06-20 09:40:00,76.04,76.13,75.94,76.12,53506.0,63.4001,63.4751,63.3167,63.4668,53506.0
2018-06-20 09:45:00,76.12,76.12,75.94,76.0,61732.0,63.4668,63.4668,63.3167,63.3667,61732.0
2018-06-20 09:50:00,75.98,76.13,75.93,76.11,53557.0,63.35,63.4751,63.3083,63.4584,53557.0
2018-06-20 09:55:00,76.11,76.15,76.0,76.11,53194.0,63.4584,63.4918,63.3667,63.4584,53194.0
2018-06-20 10:00:00,76.11,76.11,76.0,76.05,70320.0,63.4584,63.4584,63.3667,63.4084,70320.0
2018-06-20 10:05:00,76.03,76.06,75.87,75.89,66685.0,63.3917,63.4167,63.2583,63.275,66685.0
2018-06-20 10:10:00,75.88,75.9,75.7,75.7,101442.0,63.2666,63.2833,63.1166,63.1166,101442.0
2018-06-20 10:15:00,75.71,75.75,75.64,75.68,107066.0,63.1249,63.1583,63.0665,63.0999,107066.0
2018-06-20 10:20:00,75.68,75.75,75.67,75.7,57222.0,63.0999,63.1583,63.0916,63.1166,57222.0
2018-06-20 10:25:00,75.7,75.92,75.68,75.9,86885.0,63.1166,63.3,63.0999,63.2833,86885.0
2018-06-20 10:30:00,75.89,75.96,75.84,75.94,51637.0,63.275,63.3334,63.2333,63.3167,51637.0
2018-06-20 10:35:00,75.95,75.95,75.87,75.89,36310.0,63.325,63.325,63.2583,63.275,36310.0
2018-06-20 10:40:00,75.9,75.91,75.83,75.84,52283.0,63.2833,63.2917,63.225,63.2333,52283.0
2018-06-20 10:45:00,75.84,75.85,75.76,75.83,53022.0,63.2333,63.2416,63.1666,63.225,53022.0
2018-06-20 10:50:00,75.83,75.84,75.72,75.76,72782.0,63.225,63.2333,63.1332,63.1666,72782.0
2018-06-20 10:55:00,75.76,75.77,75.74,75.74,53953.0,63.1666,63.1749,63.1499,63.1499,53953.0
2018-06-20 11:00:00,75.74,75.75,75.71,75.75,51215.0,63.1499,63.1583,63.1249,63.1583,51215.0
2018-06-20 11:05:00,75.75,75.75,75.74,75.74,43059.0,63.1583,63.1583,63.1499,63.1499,43059.0
2018-06-20 11:10:00,75.74,75.83,75.74,75.79,96878.0,63.1499,63.225,63.1499,63.1916,96878.0
2018-06-20 11:15:00,75.79,75.83,75.77,75.8,69408.0,63.1916,63.225,63.1749,63.1999,69408.0
2018-06-20 11:20:00,75.8,75.87,75.79,75.87,56675.0,63.1999,63.2583,63.1916,63.2583,56675.0
2018-06-20 11:25:00,75.87,75.9,75.73,75.74,70526.0,63.2583,63.2833,63.1416,63.1499,70526.0
2018-06-20 11:30:00,75.75,75.76,75.63,75.64,79481.0,63.1583,63.1666,63.0582,63.0665,79481.0
2018-06-20 11:35:00,75.64,75.7,75.64,75.65,57829.0,63.0665,63.1166,63.0665,63.0749,57829.0
2018-06-20 11:40:00,75.65,75.67,75.62,75.67,52777.0,63.0749,63.0916,63.0499,63.0916,52777.0
2018-06-20 11:45:00,75.66,75.67,75.6,75.6,41194.0,63.0832,63.0916,63.0332,63.0332,41194.0
2018-06-20 11:50:00,75.61,75.63,75.54,75.54,67777.0,63.0415,63.0582,62.9832,62.9832,67777.0
2018-06-20 11:55:00,75.55,75.6,75.54,75.59,74511.0,62.9915,63.0332,62.9832,63.0249,74511.0
2018-06-20 12:00:00,75.59,75.6,75.54,75.57,114532.0,63.0249,63.0332,62.9832,63.0082,114532.0
2018-06-20 12:05:00,75.57,75.6,75.56,75.57,55873.0,63.0082,63.0332,62.9998,63.0082,55873.0
2018-06-20 12:10:00,75.58,75.6,75.55,75.59,42853.0,63.0165,63.0332,62.9915,63.0249,42853.0
2018-06-20 12:15:00,75.59,75.65,75.59,75.62,33590.0,63.0249,63.0749,63.0249,63.0499,33590.0
2018-06-20 12:20:00,75.63,75.7,75.62,75.65,54889.0,63.0582,63.1166,63.0499,63.0749,54889.0
2018-06-20 12:25:00,75.65,75.66,75.61,75.65,39889.0,63.0749,63.0832,63.0415,63.0749,39889.0
2018-06-20 12:30:00,75.65,75.67,75.63,75.67,51365.0,63.0749,63.0916,63.0582,63.0916,51365.0
2018-06-20 12:35:00,75.67,75.74,75.67,75.73,29156.0,63.0916,63.1499,63.0916,63.1416,29156.0
2018-06-20 12:40:00,75.73,75.8,75.73,75.8,34312.0,63.1416,63.1999,63.1416,63.1999,34312.0
2018-06-20 12:45:00,75.79,75.87,75.78,75.83,42378.0,63.1916,63.2583,63.1833,63.225,42378.0
2018-06-20 12:50:00,75.83,75.86,75.83,75.84,26496.0,63.225,63.25,63.225,63.2333,26496.0
2018-06-20 12:55:00,75.84,75.85,75.81,75.83,29970.0,63.2333,63.2416,63.2083,63.225,29970.0
2018-06-20 13:00:00,75.83,75.93,75.83,75.92,26890.0,63.225,63.3083,63.225,63.3,26890.0
2018-06-20 13:05:00,75.93,75.97,75.91,75.93,26749.0,63.3083,63.3417,63.2917,63.3083,26749.0
2018-06-20 13:10:00,75.92,75.93,75.88,75.89,67061.0,63.3,63.3083,63.2666,63.275,67061.0
2018-06-20 13:15:00,75.9,75.93,75.89,75.91,26243.0,63.2833,63.3083,63.275,63.2917,26243.0
2018-06-20 13:20:00,75.92,75.92,75.85,75.85,34867.0,63.3,63.3,63.2416,63.2416,34867.0
2018-06-20 13:25:00,75.85,75.86,75.77,75.77,36395.0,63.2416,63.25,63.1749,63.1749,36395.0
2018-06-20 13:30:00,75.78,75.79,75.66,75.68,30438.0,63.1833,63.1916,63.0832,63.0999,30438.0
2018-06-20 13:35:00,75.67,75.7,75.65,75.68,36219.0,63.0916,63.1166,63.0749,63.0999,36219.0
2018-06-20 13:40:00,75.67,75.73,75.67,75.72,20050.0,63.0916,63.1416,63.0916,63.1332,20050.0
2018-06-20 13:45:00,75.72,75.75,75.71,75.72,34229.0,63.1332,63.1583,63.1249,63.1332,34229.0
2018-06-20 13:50:00,75.71,75.77,75.7,75.76,29953.0,63.1249,63.1749,63.1166,63.1666,29953.0
2018-06-20 13:55:00,75.76,75.82,75.74,75.82,30201.0,63.1666,63.2166,63.1499,63.2166,30201.0
2018-06-20 14:00:00,75.82,75.89,75.81,75.89,52215.0,63.2166,63.275,63.2083,63.275,52215.0
2018-06-20 14:05:00,75.88,75.9,75.88,75.9,49691.0,63.2666,63.2833,63.2666,63.2833,49691.0
2018-06-20 14:10:00,75.9,75.91,75.86,75.88,74296.0,63.2833,63.2917,63.25,63.2666,74296.0
2018-06-20 14:15:00,75.89,75.89,75.82,75.87,43733.0,63.275,63.275,63.2166,63.2583,43733.0
2018-06-20 14:20:00,75.87,75.89,75.84,75.85,39720.0,63.2583,63.275,63.2333,63.2416,39720.0
2018-06-20 14:25:00,75.85,75.89,75.84,75.88,48827.0,63.2416,63.275,63.2333,63.2666,48827.0
2018-06-20 14:30:00,75.88,75.88,75.81,75.82,31529.0,63.2666,63.2666,63.2083,63.2166,31529.0
2018-06-20 14:35:00,75.81,75.82,75.79,75.8,57222.0,63.2083,63.2166,63.1916,63.1999,57222.0
2018-06-20 14:40:00,75.8,75.84,75.77,75.78,48696.0,63.1999,63.2333,63.1749,63.1833,48696.0
2018-06-20 14:45:00,75.78,75.82,75.78,75.81,21241.0,63.1833,63.2166,63.1833,63.2083,21241.0
2018-06-20 14:50:00,75.81,75.85,75.81,75.84,27859.0,63.2083,63.2416,63.2083,63.2333,27859.0
2018-06-20 14:55:00,75.85,75.86,75.79,75.8,82613.0,63.2416,63.25,63.1916,63.1999,82613.0
2018-06-20 15:00:00,75.79,75.81,75.76,75.79,66910.0,63.1916,63.2083,63.1666,63.1916,66910.0
2018-06-20 15:05:00,75.79,75.83,75.77,75.82,46397.0,63.1916,63.225,63.1749,63.2166,46397.0
2018-06-20 15:10:00,75.81,75.83,75.81,75.83,22836.0,63.2083,63.225,63.2083,63.225,22836.0
2018-06-20 15:15:00,75.83,75.85,75.82,75.84,31970.0,63.225,63.2416,63.2166,63.2333,31970.0
2018-06-20 15:20:00,75.83,75.84,75.8,75.8,31372.0,63.225,63.2333,63.1999,63.1999,31372.0
2018-06-20 15:25:00,75.8,75.82,75.8,75.81,50451.0,63.1999,63.2166,63.1999,63.2083,50451.0
2018-06-20 15:30:00,75.82,75.83,75.81,75.82,34439.0,63.2166,63.225,63.2083,63.2166,34439.0
2018-06-20 15:35:00,75.82,75.83,75.77,75.83,83836.0,63.2166,63.225,63.1749,63.225,83836.0
2018-06-20 15:40:00,75.83,75.83,75.74,75.77,123808.0,63.225,63.225,63.1499,63.1749,123808.0
2018-06-20 15:45:00,75.78,75.83,75.77,75.83,89936.0,63.1833,63.225,63.1749,63.225,89936.0
2018-06-20 15:50:00,75.83,75.83,75.76,75.78,113208.0,63.225,63.225,63.1666,63.1833,113208.0
2018-06-20 15:55:00,75.78,75.89,75.77,75.86,420147.0,63.1833,63.275,63.1749,63.25,420147.0
2018-06-21 09:30:00,75.53,75.98,75.53,75.87,319116.0,62.9748,63.35,62.9748,63.2583,319116.0
2018-06-21 09:35:00,75.86,76.39,75.76,76.14,569755.0,63.25,63.6919,63.1666,63.4834,569755.0
2018-06-21 09:40:00,76.14,76.59,76.14,76.59,293273.0,63.4834,63.8586,63.4834,63.8586,293273.0
2018-06-21 09:45:00,76.59,76.85,76.39,76.48,238096.0,63.8586,64.0754,63.6919,63.7669,238096.0
2018-06-21 09:50:00,76.47,76.73,76.45,76.54,152737.0,63.7586,63.9754,63.7419,63.8169,152737.0
2018-06-21 09:55:00,76.53,76.59,76.43,76.5,79192.0,63.8086,63.8586,63.7252,63.7836,79192.0
2018-06-21 10:00:00,76.5,76.53,76.42,76.47,63404.0,63.7836,63.8086,63.7169,63.7586,63404.0
2018-06-21 10:05:00,76.47,76.54,76.39,76.48,76186.0,63.7586,63.8169,63.6919,63.7669,76186.0
2018-06-21 10:10:00,76.48,76.54,76.41,76.43,145587.0,63.7669,63.8169,63.7085,63.7252,145587.0
2018-06-21 10:15:00,76.44,76.74,76.41,76.7,125214.0,63.7336,63.9837,63.7085,63.9503,125214.0
2018-06-21 10:20:00,76.68,76.72,76.58,76.59,51615.0,63.9337,63.967,63.8503,63.8586,51615.0
2018-06-21 10:25:00,76.59,76.6,76.5,76.54,46303.0,63.8586,63.867,63.7836,63.8169,46303.0
2018-06-21 10:30:00,76.53,76.64,76.46,76.63,67084.0,63.8086,63.9003,63.7502,63.892,67084.0
2018-06-21 10:35:00,76.63,76.73,76.59,76.67,66274.0,63.892,63.9754,63.8586,63.9253,66274.0
2018-06-21 10:40:00,76.67,76.8,76.66,76.7,63595.0,63.9253,64.0337,63.917,63.9503,63595.0
2018-06-21 10:45:00,76.7,76.82,76.66,76.8,81673.0,63.9503,64.0504,63.917,64.0337,81673.0
2018-06-21 10:50:00,76.8,77.05,76.8,76.9,171640.0,64.0337,64.2422,64.0337,64.1171,171640.0
2018-06-21 10:55:00,76.89,76.96,76.83,76.88,176012.0,64.1088,64.1671,64.0587,64.1004,176012.0
2018-06-21 11:00:00,76.88,76.9,76.74,76.82,70220.0,64.1004,64.1171,63.9837,64.0504,70220.0
2018-06-21 11:05:00,76.82,76.83,76.68,76.71,113124.0,64.0504,64.0587,63.9337,63.9587,113124.0
2018-06-21 11:10:00,76.7,76.72,76.61,76.62,54074.0,63.9503,63.967,63.8753,63.8836,54074.0
2018-06-21 11:15:00,76.63,76.69,76.62,76.66,99278.0,63.892,63.942,63.8836,63.917,99278.0
2018-06-21 11:20:00,76.66,76.71,76.59,76.61,50279.0,63.917,63.9587,63.8586,63.8753,50279.0
2018-06-21 11:25:00,76.62,76.67,76.53,76.55,66558.0,63.8836,63.9253,63.8086,63.8253,66558.0
2018-06-21 11:30:00,76.56,76.63,76.47,76.5,59471.0,63.8336,63.892,63.7586,63.7836,59471.0
2018-06-21 11:35:00,76.49,76.53,76.46,76.46,57499.0,63.7753,63.8086,63.7502,63.7502,57499.0
2018-06-21 11:40:00,76.45,76.5,76.43,76.5,36227.0,63.7419,63.7836,63.7252,63.7836,36227.0
2018-06-21 11:45:00,76.5,76.51,76.35,76.36,55243.0,63.7836,63.7919,63.6585,63.6669,55243.0
2018-06-21 11:50:00,76.36,76.43,76.36,76.41,45362.0,63.6669,63.7252,63.6669,63.7085,45362.0
2018-06-21 11:55:00,76.42,76.42,76.33,76.33,42973.0,63.7169,63.7169,63.6418,63.6418,42973.0
2018-06-21 12:00:00,76.32,76.32,76.22,76.22,48165.0,63.6335,63.6335,63.5501,63.5501,48165.0
2018-06-21 12:05:00,76.22,76.24,76.15,76.16,54864.0,63.5501,63.5668,63.4918,63.5001,54864.0
2018-06-21 12:10:00,76.17,76.22,76.12,76.14,43904.0,63.5084,63.5501,63.4668,63.4834,43904.0
2018-06-21 12:15:00,76.13,76.17,76.12,76.14,37980.0,63.4751,63.5084,63.4668,63.4834,37980.0
2018-06-21 12:20:00,76.15,76.16,76.07,76.07,51532.0,63.4918,63.5001,63.4251,63.4251,51532.0
2018-06-21 12:25:00,76.07,76.12,76.05,76.11,49109.0,63.4251,63.4668,63.4084,63.4584,49109.0
2018-06-21 12:30:00,76.11,76.12,76.07,76.1,35233.0,63.4584,63.4668,63.4251,63.4501,35233.0
2018-06-21 12:35:00,76.09,76.31,76.06,76.3,368966.0,63.4417,63.6252,63.4167,63.6168,368966.0
2018-06-21 12:40:00,76.29,76.34,76.2,76.34,369914.0,63.6085,63.6502,63.5335,63.6502,369914.0
2018-06-21 12:45:00,76.33,76.33,76.23,76.27,75961.0,63.6418,63.6418,63.5585,63.5918,75961.0
2018-06-21 12:50:00,76.26,76.33,76.26,76.28,54243.0,63.5835,63.6418,63.5835,63.6002,54243.0
2018-06-21 12:55:00,76.28,76.32,76.2,76.2,63080.0,63.6002,63.6335,63.5335,63.5335,63080.0
2018-06-21 13:00:00,76.2,76.25,76.18,76.24,51118.0,63.5335,63.5751,63.5168,63.5668,51118.0
2018-06-21 13:05:00,76.25,76.28,76.23,76.25,17939.0,63.5751,63.6002,63.5585,63.5751,17939.0
2018-06-21 13:10:00,76.26,76.26,76.19,76.2,30220.0,63.5835,63.5835,63.5251,63.5335,30220.0
2018-06-21 13:15:00,76.2,76.25,76.19,76.24,29836.0,63.5335,63.5751,63.5251,63.5668,29836.0
2018-06-21 13:20:00,76.24,76.37,76.24,76.36,47475.0,63.5668,63.6752,63.5668,63.6669,47475.0
2018-06-21 13:25:00,76.36,76.47,76.35,76.47,58325.0,63.6669,63.7586,63.6585,63.7586,58325.0
2018-06-21 13:30:00,76.47,76.53,76.39,76.41,60956.0,63.7586,63.8086,63.6919,63.7085,60956.0
2018-06-21 13:35:00,76.42,76.44,76.32,76.33,24321.0,63.7169,63.7336,63.6335,63.6418,24321.0
2018-06-21 13:40:00,76.33,76.5,76.32,76.49,39892.0,63.6418,63.7836,63.6335,63.7753,39892.0
2018-06-21 13:45:00,76.49,76.51,76.46,76.5,23583.0,63.7753,63.7919,63.7502,63.7836,23583.0
2018-06-21 13:50:00,76.49,76.52,76.49,76.51,33043.0,63.7753,63.8003,63.7753,63.7919,33043.0
2018-06-21 13:55:00,76.51,76.55,76.47,76.55,35013.0,63.7919,63.8253,63.7586,63.8253,35013.0
2018-06-21 14:00:00,76.54,76.61,76.54,76.58,27440.0,63.8169,63.8753,63.8169,63.8503,27440.0
2018-06-21 14:05:00,76.58,76.6,76.52,76.59,46241.0,63.8503,63.867,63.8003,63.8586,46241.0
2018-06-21 14:10:00,76.58,76.6,76.55,76.56,39481.0,63.8503,63.867,63.8253,63.8336,39481.0
2018-06-21 14:15:00,76.56,76.58,76.51,76.51,36237.0,63.8336,63.8503,63.7919,63.7919,36237.0
2018-06-21 14:20:00,76.52,76.53,76.41,76.42,31660.0,63.8003,63.8086,63.7085,63.7169,31660.0
2018-06-21 14:25:00,76.42,76.46,76.4,76.46,29763.0,63.7169,63.7502,63.7002,63.7502,29763.0
2018-06-21 14:30:00,76.46,76.49,76.43,76.43,25993.0,63.7502,63.7753,63.7252,63.7252,25993.0
2018-06-21 14:35:00,76.44,76.45,76.38,76.38,50259.0,63.7336,63.7419,63.6835,63.6835,50259.0
2018-06-21 14:40:00,76.38,76.4,76.36,76.38,30450.0,63.6835,63.7002,63.6669,63.6835,30450.0
2018-06-21 14:45:00,76.38,76.42,76.36,76.42,50965.0,63.6835,63.7169,63.6669,63.7169,50965.0
2018-06-21 14:50:00,76.42,76.48,76.4,76.43,30306.0,63.7169,63.7669,63.7002,63.7252,30306.0
2018-06-21 14:55:00,76.43,76.44,76.41,76.41,30571.0,63.7252,63.7336,63.7085,63.7085,30571.0
2018-06-21 15:00:00,76.41,76.42,76.36,76.37,44845.0,63.7085,63.7169,63.6669,63.6752,44845.0
2018-06-21 15:05:00,76.37,76.43,76.36,76.41,55501.0,63.6752,63.7252,63.6669,63.7085,55501.0
2018-06-21 15:10:00,76.41,76.41,76.32,76.35,49321.0,63.7085,63.7085,63.6335,63.6585,49321.0
2018-06-21 15:15:00,76.35,76.36,76.26,76.27,55375.0,63.6585,63.6669,63.5835,63.5918,55375.0
2018-06-21 15:20:00,76.27,76.28,76.16,76.26,165674.0,63.5918,63.6002,63.5001,63.5835,165674.0
2018-06-21 15:25:00,76.25,76.38,76.23,76.33,57023.0,63.5751,63.6835,63.5585,63.6418,57023.0
2018-06-21 15:30:00,76.34,76.34,76.23,76.28,108989.0,63.6502,63.6502,63.5585,63.6002,108989.0
2018-06-21 15:35:00,76.27,76.33,76.26,76.32,111359.0,63.5918,63.6418,63.5835,63.6335,111359.0
2018-06-21 15:40:00,76.32,76.32,76.25,76.32,119996.0,63.6335,63.6335,63.5751,63.6335,119996.0
2018-06-21 15:45:00,76.31,76.39,76.29,76.38,118468.0,63.6252,63.6919,63.6085,63.6835,118468.0
2018-06-21 15:50:00,76.37,76.46,76.36,76.44,159845.0,63.6752,63.7502,63.6669,63.7336,159845.0
2018-06-21 15:55:00,76.43,76.53,76.43,76.44,331779.0,63.7252,63.8086,63.7252,63.7336,331779.0
2018-06-22 09:30:00,76.79,77.33,76.77,77.33,344897.0,64.0254,64.4756,64.0087,64.4756,344897.0
2018-06-22 09:35:00,77.33,77.51,77.27,77.46,172211.0,64.4756,64.6257,64.4256,64.584,172211.0
2018-06-22 09:40:00,77.48,77.51,77.39,77.48,141669.0,64.6007,64.6257,64.5256,64.6007,141669.0
2018-06-22 09:45:00,77.47,77.63,77.36,77.62,352260.0,64.5923,64.7258,64.5006,64.7174,352260.0
2018-06-22 09:50:00,77.61,77.62,77.25,77.26,89894.0,64.7091,64.7174,64.4089,64.4173,89894.0
2018-06-22 09:55:00,77.25,77.42,77.23,77.33,115292.0,64.4089,64.5507,64.3922,64.4756,115292.0
2018-06-22 10:00:00,77.34,77.37,77.01,77.02,67836.0,64.484,64.509,64.2088,64.2172,67836.0
2018-06-22 10:05:00,77.02,77.05,76.89,77.02,97218.0,64.2172,64.2422,64.1088,64.2172,97218.0
2018-06-22 10:10:00,77.02,77.24,77.01,77.17,243499.0,64.2172,64.4006,64.2088,64.3422,243499.0
2018-06-22 10:15:00,77.15,77.24,77.12,77.19,57270.0,64.3255,64.4006,64.3005,64.3589,57270.0
2018-06-22 10:20:00,77.18,77.22,77.13,77.18,117314.0,64.3506,64.3839,64.3089,64.3506,117314.0
2018-06-22 10:25:00,77.18,77.18,77.01,77.06,66442.0,64.3506,64.3506,64.2088,64.2505,66442.0
2018-06-22 10:30:00,77.05,77.07,77.0,77.05,80323.0,64.2422,64.2588,64.2005,64.2422,80323.0
2018-06-22 10:35:00,77.06,77.22,77.06,77.22,44008.0,64.2505,64.3839,64.2505,64.3839,44008.0
2018-06-22 10:40:00,77.22,77.36,77.2,77.32,94994.0,64.3839,64.5006,64.3672,64.4673,94994.0
2018-06-22 10:45:00,77.32,77.33,77.26,77.29,54192.0,64.4673,64.4756,64.4173,64.4423,54192.0
2018-06-22 10:50:00,77.29,77.29,77.25,77.29,58704.0,64.4423,64.4423,64.4089,64.4423,58704.0
2018-06-22 10:55:00,77.29,77.45,77.28,77.37,69175.0,64.4423,64.5757,64.4339,64.509,69175.0
2018-06-22 11:00:00,77.37,77.38,77.32,77.33,46621.0,64.509,64.5173,64.4673,64.4756,46621.0
2018-06-22 11:05:00,77.33,77.35,77.21,77.24,41339.0,64.4756,64.4923,64.3756,64.4006,41339.0
2018-06-22 11:10:00,77.24,77.27,77.22,77.26,41584.0,64.4006,64.4256,64.3839,64.4173,41584.0
2018-06-22 11:15:00,77.27,77.4,77.25,77.4,60166.0,64.4256,64.534,64.4089,64.534,60166.0
2018-06-22 11:20:00,77.4,77.45,77.25,77.29,45940.0,64.534,64.5757,64.4089,64.4423,45940.0
2018-06-22 11:25:00,77.28,77.33,77.24,77.33,77064.0,64.4339,64.4756,64.4006,64.4756,77064.0
2018-06-22 11:30:00,77.33,77.48,77.32,77.48,46497.0,64.4756,64.6007,64.4673,64.6007,46497.0
2018-06-22 11:35:00,77.48,77.53,77.45,77.48,66876.0,64.6007,64.6424,64.5757,64.6007,66876.0
2018-06-22 11:40:00,77.49,77.49,77.43,77.48,59428.0,64.609,64.609,64.559,64.6007,59428.0
2018-06-22 11:45:00,77.47,77.49,77.35,77.36,42319.0,64.5923,64.609,64.4923,64.5006,42319.0
2018-06-22 11:50:00,77.37,77.4,77.35,77.39,45109.0,64.509,64.534,64.4923,64.5256,45109.0
2018-06-22 11:55:00,77.39,77.39,77.35,77.37,32802.0,64.5256,64.5256,64.4923,64.509,32802.0
2018-06-22 12:00:00,77.36,77.38,77.31,77.34,60014.0,64.5006,64.5173,64.4589,64.484,60014.0
2018-06-22 12:05:00,77.35,77.38,77.34,77.34,39003.0,64.4923,64.5173,64.484,64.484,39003.0
2018-06-22 12:10:00,77.34,77.35,77.27,77.34,41132.0,64.484,64.4923,64.4256,64.484,41132.0
2018-06-22 12:15:00,77.34,77.34,77.29,77.33,57136.0,64.484,64.484,64.4423,64.4756,57136.0
2018-06-22 12:20:00,77.34,77.39,77.28,77.3,57929.0,64.484,64.5256,64.4339,64.4506,57929.0
2018-06-22 12:25:00,77.31,77.41,77.31,77.38,33441.0,64.4589,64.5423,64.4589,64.5173,33441.0
2018-06-22 12:30:00,77.38,77.38,77.32,77.32,39418.0,64.5173,64.5173,64.4673,64.4673,39418.0
2018-06-22 12:35:00,77.33,77.34,77.3,77.34,32796.0,64.4756,64.484,64.4506,64.484,32796.0
2018-06-22 12:40:00,77.34,77.41,77.33,77.41,52462.0,64.484,64.5423,64.4756,64.5423,52462.0
2018-06-22 12:45:00,77.41,77.41,77.37,77.38,22622.0,64.5423,64.5423,64.509,64.5173,22622.0
2018-06-22 12:50:00,77.38,77.4,77.36,77.37,39664.0,64.5173,64.534,64.5006,64.509,39664.0
2018-06-22 12:55:00,77.37,77.48,77.36,77.48,38702.0,64.509,64.6007,64.5006,64.6007,38702.0
2018-06-22 13:00:00,77.48,77.51,77.44,77.47,90744.0,64.6007,64.6257,64.5673,64.5923,90744.0
2018-06-22 13:05:00,77.47,77.47,77.42,77.44,43495.0,64.5923,64.5923,64.5507,64.5673,43495.0
2018-06-22 13:10:00,77.43,77.45,77.4,77.41,40799.0,64.559,64.5757,64.534,64.5423,40799.0
2018-06-22 13:15:00,77.42,77.45,77.41,77.42,37455.0,64.5507,64.5757,64.5423,64.5507,37455.0
2018-06-22 13:20:00,77.42,77.43,77.31,77.33,48718.0,64.5507,64.559,64.4589,64.4756,48718.0
2018-06-22 13:25:00,77.33,77.33,77.28,77.32,44832.0,64.4756,64.4756,64.4339,64.4673,44832.0
2018-06-22 13:30:00,77.33,77.33,77.29,77.3,33635.0,64.4756,64.4756,64.4423,64.4506,33635.0
2018-06-22 13:35:00,77.31,77.33,77.3,77.33,27523.0,64.4589,64.4756,64.4506,64.4756,27523.0
2018-06-22 13:40:00,77.33,77.35,77.32,77.34,75605.0,64.4756,64.4923,64.4673,64.484,75605.0
2018-06-22 13:45:00,77.34,77.5,77.34,77.5,150100.0,64.484,64.6174,64.484,64.6174,150100.0
2018-06-22 13:50:00,77.5,77.53,77.45,77.45,57794.0,64.6174,64.6424,64.5757,64.5757,57794.0
2018-06-22 13:55:00,77.45,77.48,77.45,77.47,50441.0,64.5757,64.6007,64.5757,64.5923,50441.0
2018-06-22 14:00:00,77.48,77.59,77.48,77.59,50307.0,64.6007,64.6924,64.6007,64.6924,50307.0
2018-06-22 14:05:00,77.59,77.59,77.46,77.48,52743.0,64.6924,64.6924,64.584,64.6007,52743.0
2018-06-22 14:10:00,77.49,77.51,77.47,77.5,67700.0,64.609,64.6257,64.5923,64.6174,67700.0
2018-06-22 14:15:00,77.5,77.52,77.49,77.52,40738.0,64.6174,64.634,64.609,64.634,40738.0
2018-06-22 14:20:00,77.52,77.52,77.46,77.47,60111.0,64.634,64.634,64.584,64.5923,60111.0
2018-06-22 14:25:00,77.47,77.5,77.44,77.5,38669.0,64.5923,64.6174,64.5673,64.6174,38669.0
2018-06-22 14:30:00,77.5,77.51,77.45,77.49,70495.0,64.6174,64.6257,64.5757,64.609,70495.0
2018-06-22 14:35:00,77.49,77.49,77.47,77.48,40127.0,64.609,64.609,64.5923,64.6007,40127.0
2018-06-22 14:40:00,77.47,77.48,77.41,77.43,51921.0,64.5923,64.6007,64.5423,64.559,51921.0
2018-06-22 14:45:00,77.44,77.48,77.42,77.47,80303.0,64.5673,64.6007,64.5507,64.5923,80303.0
2018-06-22 14:50:00,77.47,77.49,77.47,77.48,55076.0,64.5923,64.609,64.5923,64.6007,55076.0
2018-06-22 14:55:00,77.49,77.49,77.45,77.45,45442.0,64.609,64.609,64.5757,64.5757,45442.0
2018-06-22 15:00:00,77.45,77.46,77.42,77.42,43161.0,64.5757,64.584,64.5507,64.5507,43161.0
2018-06-22 15:05:00,77.43,77.45,77.4,77.42,58173.0,64.559,64.5757,64.534,64.5507,58173.0
2018-06-22 15:10:00,77.43,77.49,77.42,77.48,72837.0,64.559,64.609,64.5507,64.6007,72837.0
2018-06-22 15:15:00,77.47,77.48,77.42,77.44,40939.0,64.5923,64.6007,64.5507,64.5673,40939.0
2018-06-22 15:20:00,77.44,77.48,77.41,77.45,101341.0,64.5673,64.6007,64.5423,64.5757,101341.0
2018-06-22 15:25:00,77.45,77.48,77.44,77.44,59188.0,64.5757,64.6007,64.5673,64.5673,59188.0
2018-06-22 15:30:00,77.44,77.45,77.38,77.42,105554.0,64.5673,64.5757,64.5173,64.5507,105554.0
2018-06-22 15:35:00,77.41,77.41,77.36,77.39,106649.0,64.5423,64.5423,64.5006,64.5256,106649.0
2018-06-22 15:40:00,77.39,77.39,77.35,77.37,144627.0,64.5256,64.5256,64.4923,64.509,144627.0
2018-06-22 15:45:00,77.36,77.46,77.34,77.42,197993.0,64.5006,64.584,64.484,64.5507,197993.0
2018-06-22 15:50:00,77.41,77.46,77.4,77.45,306078.0,64.5423,64.584,64.534,64.5757,306078.0
2018-06-22 15:55:00,77.45,77.5,77.32,77.38,776166.0,64.5757,64.6174,64.4673,64.5173,776166.0
2018-06-25 09:30:00,77.28,77.57,77.23,77.48,347725.0,64.4339,64.6757,64.3922,64.6007,347725.0
2018-06-25 09:35:00,77.48,77.66,77.43,77.64,193068.0,64.6007,64.7508,64.559,64.7341,193068.0
2018-06-25 09:40:00,77.65,77.78,77.6,77.65,114568.0,64.7424,64.8508,64.7007,64.7424,114568.0
2018-06-25 09:45:00,77.66,77.91,77.61,77.81,223038.0,64.7508,64.9592,64.7091,64.8758,223038.0
2018-06-25 09:50:00,77.81,77.86,77.68,77.71,253126.0,64.8758,64.9175,64.7674,64.7925,253126.0
2018-06-25 09:55:00,77.72,77.74,77.6,77.66,128302.0,64.8008,64.8175,64.7007,64.7508,128302.0
2018-06-25 10:00:00,77.67,77.68,77.49,77.56,208859.0,64.7591,64.7674,64.609,64.6674,208859.0
2018-06-25 10:05:00,77.57,77.63,77.54,77.54,136705.0,64.6757,64.7258,64.6507,64.6507,136705.0
2018-06-25 10:10:00,77.55,77.59,77.44,77.5,145133.0,64.659,64.6924,64.5673,64.6174,145133.0
2018-06-25 10:15:00,77.49,77.5,77.32,77.46,162218.0,64.609,64.6174,64.4673,64.584,162218.0
2018-06-25 10:20:00,77.47,77.52,77.42,77.45,102316.0,64.5923,64.634,64.5507,64.5757,102316.0
2018-06-25 10:25:00,77.45,77.54,77.45,77.46,119231.0,64.5757,64.6507,64.5757,64.584,119231.0
2018-06-25 10:30:00,77.47,77.56,77.46,77.49,102982.0,64.5923,64.6674,64.584,64.609,102982.0
2018-06-25 10:35:00,77.48,77.62,77.43,77.61,117696.0,64.6007,64.7174,64.559,64.7091,117696.0
2018-06-25 10:40:00,77.62,77.68,77.52,77.53,132108.0,64.7174,64.7674,64.634,64.6424,132108.0
2018-06-25 10:45:00,77.52,77.52,77.43,77.44,66197.0,64.634,64.634,64.559,64.5673,66197.0
2018-06-25 10:50:00,77.43,77.46,77.29,77.35,84586.0,64.559,64.584,64.4423,64.4923,84586.0
2018-06-25 10:55:00,77.35,77.52,77.32,77.49,118700.0,64.4923,64.634,64.4673,64.609,118700.0
2018-06-25 11:00:00,77.5,77.62,77.47,77.52,100730.0,64.6174,64.7174,64.5923,64.634,100730.0
2018-06-25 11:05:00,77.52,77.53,77.45,77.49,129915.0,64.634,64.6424,64.5757,64.609,129915.0
2018-06-25 11:10:00,77.49,77.61,77.48,77.59,123125.0,64.609,64.7091,64.6007,64.6924,123125.0
2018-06-25 11:15:00,77.59,77.61,77.49,77.53,92227.0,64.6924,64.7091,64.609,64.6424,92227.0
2018-06-25 11:20:00,77.52,77.53,77.31,77.34,122216.0,64.634,64.6424,64.4589,64.484,122216.0
2018-06-25 11:25:00,77.35,77.44,77.35,77.42,143996.0,64.4923,64.5673,64.4923,64.5507,143996.0
2018-06-25 11:30:00,77.43,77.48,77.36,77.36,103760.0,64.559,64.6007,64.5006,64.5006,103760.0
2018-06-25 11:35:00,77.36,77.38,77.3,77.36,103787.0,64.5006,64.5173,64.4506,64.5006,103787.0
2018-06-25 11:40:00,77.36,77.54,77.36,77.53,95735.0,64.5006,64.6507,64.5006,64.6424,95735.0
2018-06-25 11:45:00,77.53,77.68,77.53,77.61,170152.0,64.6424,64.7674,64.6424,64.7091,170152.0
2018-06-25 11:50:00,77.61,77.61,77.5,77.54,52667.0,64.7091,64.7091,64.6174,64.6507,52667.0
2018-06-25 11:55:00,77.54,77.54,77.4,77.43,70433.0,64.6507,64.6507,64.534,64.559,70433.0
2018-06-25 12:00:00,77.43,77.46,77.29,77.3,55606.0,64.559,64.584,64.4423,64.4506,55606.0
2018-06-25 12:05:00,77.29,77.3,77.18,77.25,72369.0,64.4423,64.4506,64.3506,64.4089,72369.0
2018-06-25 12:10:00,77.26,77.49,77.26,77.49,65718.0,64.4173,64.609,64.4173,64.609,65718.0
2018-06-25 12:15:00,77.48,77.55,77.44,77.46,62306.0,64.6007,64.659,64.5673,64.584,62306.0
2018-06-25 12:20:00,77.44,77.44,77.34,77.4,86707.0,64.5673,64.5673,64.484,64.534,86707.0
2018-06-25 12:25:00,77.41,77.49,77.37,77.46,78971.0,64.5423,64.609,64.509,64.584,78971.0
2018-06-25 12:30:00,77.46,77.5,77.45,77.45,86313.0,64.584,64.6174,64.5757,64.5757,86313.0
2018-06-25 12:35:00,77.46,77.48,77.41,77.42,59227.0,64.584,64.6007,64.5423,64.5507,59227.0
2018-06-25 12:40:00,77.43,77.61,77.42,77.61,65625.0,64.559,64.7091,64.5507,64.7091,65625.0
2018-06-25 12:45:00,77.6,77.69,77.6,77.63,204807.0,64.7007,64.7758,64.7007,64.7258,204807.0
2018-06-25 12:50:00,77.63,77.72,77.62,77.67,116634.0,64.7258,64.8008,64.7174,64.7591,116634.0
2018-06-25 12:55:00,77.67,77.75,77.64,77.65,120705.0,64.7591,64.8258,64.7341,64.7424,120705.0
2018-06-25 13:00:00,77.66,77.67,77.52,77.54,93506.0,64.7508,64.7591,64.634,64.6507,93506.0
2018-06-25 13:05:00,77.54,77.55,77.45,77.46,61325.0,64.6507,64.659,64.5757,64.584,61325.0
2018-06-25 13:10:00,77.46,77.51,77.44,77.5,56379.0,64.584,64.6257,64.5673,64.6174,56379.0
2018-06-25 13:15:00,77.51,77.56,77.48,77.5,57301.0,64.6257,64.6674,64.6007,64.6174,57301.0
2018-06-25 13:20:00,77.51,77.63,77.5,77.6,83590.0,64.6257,64.7258,64.6174,64.7007,83590.0
2018-06-25 13:25:00,77.58,77.64,77.56,77.59,76799.0,64.6841,64.7341,64.6674,64.6924,76799.0
2018-06-25 13:30:00,77.59,77.65,77.57,77.63,79453.0,64.6924,64.7424,64.6757,64.7258,79453.0
2018-06-25 13:35:00,77.64,77.7,77.63,77.69,73027.0,64.7341,64.7841,64.7258,64.7758,73027.0
2018-06-25 13:40:00,77.69,77.74,77.61,77.64,80381.0,64.7758,64.8175,64.7091,64.7341,80381.0
2018-06-25 13:45:00,77.64,77.68,77.55,77.55,51226.0,64.7341,64.7674,64.659,64.659,51226.0
2018-06-25 13:50:00,77.55,77.56,77.48,77.5,62204.0,64.659,64.6674,64.6007,64.6174,62204.0
2018-06-25 13:55:00,77.5,77.6,77.48,77.59,44072.0,64.6174,64.7007,64.6007,64.6924,44072.0
2018-06-25 14:00:00,77.59,77.71,77.55,77.7,80888.0,64.6924,64.7925,64.659,64.7841,80888.0
2018-06-25 14:05:00,77.7,77.75,77.67,77.7,52723.0,64.7841,64.8258,64.7591,64.7841,52723.0
2018-06-25 14:10:00,77.71,77.72,77.67,77.7,40168.0,64.7925,64.8008,64.7591,64.7841,40168.0
2018-06-25 14:15:00,77.7,77.71,77.65,77.66,65910.0,64.7841,64.7925,64.7424,64.7508,65910.0
2018-06-25 14:20:00,77.65,77.68,77.63,77.68,88071.0,64.7424,64.7674,64.7258,64.7674,88071.0
2018-06-25 14:25:00,77.68,77.72,77.66,77.67,79910.0,64.7674,64.8008,64.7508,64.7591,79910.0
2018-06-25 14:30:00,77.67,77.68,77.57,77.58,71619.0,64.7591,64.7674,64.6757,64.6841,71619.0
2018-06-25 14:35:00,77.59,77.61,77.55,77.59,67378.0,64.6924,64.7091,64.659,64.6924,67378.0
2018-06-25 14:40:00,77.59,77.63,77.58,77.62,86968.0,64.6924,64.7258,64.6841,64.7174,86968.0
2018-06-25 14:45:00,77.61,77.63,77.53,77.54,164102.0,64.7091,64.7258,64.6424,64.6507,164102.0
2018-06-25 14:50:00,77.54,77.55,77.44,77.48,156229.0,64.6507,64.659,64.5673,64.6007,156229.0
2018-06-25 14:55:00,77.48,77.55,77.45,77.54,78357.0,64.6007,64.659,64.5757,64.6507,78357.0
2018-06-25 15:00:00,77.55,77.58,77.54,77.56,61893.0,64.659,64.6841,64.6507,64.6674,61893.0
2018-06-25 15:05:00,77.56,77.56,77.51,77.52,68896.0,64.6674,64.6674,64.6257,64.634,68896.0
2018-06-25 15:10:00,77.51,77.58,77.46,77.46,115590.0,64.6257,64.6841,64.584,64.584,115590.0
2018-06-25 15:15:00,77.45,77.58,77.43,77.57,104947.0,64.5757,64.6841,64.559,64.6757,104947.0
2018-06-25 15:20:00,77.56,77.58,77.53,77.56,48360.0,64.6674,64.6841,64.6424,64.6674,48360.0
2018-06-25 15:25:00,77.56,77.62,77.55,77.59,126661.0,64.6674,64.7174,64.659,64.6924,126661.0
2018-06-25 15:30:00,77.59,77.72,77.57,77.69,127223.0,64.6924,64.8008,64.6757,64.7758,127223.0
2018-06-25 15:35:00,77.69,77.88,77.68,77.85,218997.0,64.7758,64.9342,64.7674,64.9092,218997.0
2018-06-25 15:40:00,77.84,77.91,77.77,77.8,165020.0,64.9008,64.9592,64.8425,64.8675,165020.0
2018-06-25 15:45:00,77.81,77.85,77.73,77.83,162042.0,64.8758,64.9092,64.8091,64.8925,162042.0
2018-06-25 15:50:00,77.82,77.94,77.8,77.93,257852.0,64.8842,64.9842,64.8675,64.9759,257852.0
2018-06-25 15:55:00,77.92,77.94,77.77,77.79,691508.0,64.9675,64.9842,64.8425,64.8592,691508.0
2018-06-26 09:30:00,77.79,77.94,77.66,77.76,335723.0,64.8592,64.9842,64.7508,64.8341,335723.0
2018-06-26 09:35:00,77.76,77.91,77.64,77.68,156169.0,64.8341,64.9592,64.7341,64.7674,156169.0
2018-06-26 09:40:00,77.67,77.76,77.62,77.7,229668.0,64.7591,64.8341,64.7174,64.7841,229668.0
2018-06-26 09:45:00,77.7,77.7,77.36,77.36,181513.0,64.7841,64.7841,64.5006,64.5006,181513.0
2018-06-26 09:50:00,77.36,77.68,77.36,77.65,260115.0,64.5006,64.7674,64.5006,64.7424,260115.0
2018-06-26 09:55:00,77.65,77.8,77.59,77.6,169018.0,64.7424,64.8675,64.6924,64.7007,169018.0
2018-06-26 10:00:00,77.62,77.65,77.56,77.57,83760.0,64.7174,64.7424,64.6674,64.6757,83760.0
2018-06-26 10:05:00,77.57,77.71,77.54,77.7,90352.0,64.6757,64.7925,64.6507,64.7841,90352.0
2018-06-26 10:10:00,77.71,77.84,77.67,77.83,110553.0,64.7925,64.9008,64.7591,64.8925,110553.0
2018-06-26 10:15:00,77.83,77.83,77.73,77.78,149684.0,64.8925,64.8925,64.8091,64.8508,149684.0
2018-06-26 10:20:00,77.78,77.83,77.71,77.83,60210.0,64.8508,64.8925,64.7925,64.8925,60210.0
2018-06-26 10:25:00,77.83,77.94,77.81,77.88,73843.0,64.8925,64.9842,64.8758,64.9342,73843.0
2018-06-26 10:30:00,77.88,77.91,77.82,77.9,72695.0,64.9342,64.9592,64.8842,64.9509,72695.0
2018-06-26 10:35:00,77.9,78.05,77.88,78.04,191605.0,64.9509,65.0759,64.9342,65.0676,191605.0
2018-06-26 10:40:00,78.04,78.09,77.95,78.05,89033.0,65.0676,65.1093,64.9926,65.0759,89033.0
2018-06-26 10:45:00,78.05,78.06,77.97,78.04,73151.0,65.0759,65.0843,65.0092,65.0676,73151.0
2018-06-26 10:50:00,78.03,78.04,77.92,77.97,80071.0,65.0593,65.0676,64.9675,65.0092,80071.0
2018-06-26 10:55:00,77.97,78.01,77.95,78.01,63562.0,65.0092,65.0426,64.9926,65.0426,63562.0
2018-06-26 11:00:00,78.01,78.02,77.93,77.94,87482.0,65.0426,65.0509,64.9759,64.9842,87482.0
2018-06-26 11:05:00,77.94,77.95,77.84,77.95,60567.0,64.9842,64.9926,64.9008,64.9926,60567.0
2018-06-26 11:10:00,77.95,77.97,77.89,77.9,56331.0,64.9926,65.0092,64.9425,64.9509,56331.0
2018-06-26 11:15:00,77.9,78.02,77.89,78.01,65105.0,64.9509,65.0509,64.9425,65.0426,65105.0
2018-06-26 11:20:00,78.01,78.08,77.97,78.08,98118.0,65.0426,65.1009,65.0092,65.1009,98118.0
2018-06-26 11:25:00,78.07,78.14,78.06,78.12,65794.0,65.0926,65.151,65.0843,65.1343,65794.0
2018-06-26 11:30:00,78.11,78.12,78.03,78.04,71489.0,65.126,65.1343,65.0593,65.0676,71489.0
2018-06-26 11:35:00,78.04,78.18,78.03,78.17,91962.0,65.0676,65.1843,65.0593,65.176,91962.0
2018-06-26 11:40:00,78.17,78.28,78.17,78.28,102289.0,65.176,65.2677,65.176,65.2677,102289.0
2018-06-26 11:45:00,78.28,78.3,78.17,78.19,73779.0,65.2677,65.2844,65.176,65.1927,73779.0
2018-06-26 11:50:00,78.19,78.25,78.17,78.23,84959.0,65.1927,65.2427,65.176,65.226,84959.0
2018-06-26 11:55:00,78.24,78.25,78.14,78.21,75576.0,65.2344,65.2427,65.151,65.2093,75576.0
2018-06-26 12:00:00,78.22,78.25,78.12,78.17,77120.0,65.2177,65.2427,65.1343,65.176,77120.0
2018-06-26 12:05:00,78.18,78.22,78.13,78.19,73204.0,65.1843,65.2177,65.1426,65.1927,73204.0
2018-06-26 12:10:00,78.19,78.25,78.18,78.21,55302.0,65.1927,65.2427,65.1843,65.2093,55302.0
2018-06-26 12:15:00,78.22,78.22,78.16,78.17,49710.0,65.2177,65.2177,65.1677,65.176,49710.0
2018-06-26 12:20:00,78.18,78.18,78.15,78.16,35727.0,65.1843,65.1843,65.1593,65.1677,35727.0
2018-06-26 12:25:00,78.16,78.16,78.11,78.11,30682.0,65.1677,65.1677,65.126,65.126,30682.0
2018-06-26 12:30:00,78.12,78.16,78.02,78.04,60802.0,65.1343,65.1677,65.0509,65.0676,60802.0
2018-06-26 12:35:00,78.04,78.07,77.95,77.95,82148.0,65.0676,65.0926,64.9926,64.9926,82148.0
2018-06-26 12:40:00,77.95,78.11,77.95,78.05,63671.0,64.9926,65.126,64.9926,65.0759,63671.0
2018-06-26 12:45:00,78.06,78.08,78.03,78.08,29515.0,65.0843,65.1009,65.0593,65.1009,29515.0
2018-06-26 12:50:00,78.08,78.1,78.05,78.09,53533.0,65.1009,65.1176,65.0759,65.1093,53533.0
2018-06-26 12:55:00,78.09,78.11,78.05,78.05,53376.0,65.1093,65.126,65.0759,65.0759,53376.0
2018-06-26 13:00:00,78.06,78.09,78.04,78.04,60311.0,65.0843,65.1093,65.0676,65.0676,60311.0
2018-06-26 13:05:00,78.05,78.09,78.04,78.07,50761.0,65.0759,65.1093,65.0676,65.0926,50761.0
2018-06-26 13:10:00,78.06,78.09,78.04,78.09,47408.0,65.0843,65.1093,65.0676,65.1093,47408.0
2018-06-26 13:15:00,78.09,78.15,78.07,78.12,50554.0,65.1093,65.1593,65.0926,65.1343,50554.0
2018-06-26 13:20:00,78.14,78.17,78.11,78.17,41130.0,65.151,65.176,65.126,65.176,41130.0
2018-06-26 13:25:00,78.16,78.21,78.16,78.18,57135.0,65.1677,65.2093,65.1677,65.1843,57135.0
2018-06-26 13:30:00,78.18,78.19,78.12,78.12,83428.0,65.1843,65.1927,65.1343,65.1343,83428.0
2018-06-26 13:35:00,78.13,78.21,78.12,78.2,42367.0,65.1426,65.2093,65.1343,65.201,42367.0
2018-06-26 13:40:00,78.2,78.21,78.19,78.2,50395.0,65.201,65.2093,65.1927,65.201,50395.0
2018-06-26 13:45:00,78.2,78.21,78.15,78.2,53994.0,65.201,65.2093,65.1593,65.201,53994.0
2018-06-26 13:50:00,78.2,78.21,78.17,78.19,38968.0,65.201,65.2093,65.176,65.1927,38968.0
2018-06-26 13:55:00,78.19,78.22,78.19,78.2,60877.0,65.1927,65.2177,65.1927,65.201,60877.0
2018-06-26 14:00:00,78.21,78.23,78.15,78.16,73973.0,65.2093,65.226,65.1593,65.1677,73973.0
2018-06-26 14:05:00,78.16,78.2,78.15,78.2,88770.0,65.1677,65.201,65.1593,65.201,88770.0
2018-06-26 14:10:00,78.2,78.25,78.19,78.25,51656.0,65.201,65.2427,65.1927,65.2427,51656.0
2018-06-26 14:15:00,78.25,78.25,78.19,78.2,90069.0,65.2427,65.2427,65.1927,65.201,90069.0
2018-06-26 14:20:00,78.2,78.2,78.13,78.15,53878.0,65.201,65.201,65.1426,65.1593,53878.0
2018-06-26 14:25:00,78.14,78.15,78.09,78.11,44509.0,65.151,65.1593,65.1093,65.126,44509.0
2018-06-26 14:30:00,78.11,78.12,78.1,78.12,31581.0,65.126,65.1343,65.1176,65.1343,31581.0
2018-06-26 14:35:00,78.12,78.16,78.11,78.15,56296.0,65.1343,65.1677,65.126,65.1593,56296.0
2018-06-26 14:40:00,78.15,78.21,78.14,78.21,44534.0,65.1593,65.2093,65.151,65.2093,44534.0
2018-06-26 14:45:00,78.21,78.22,78.17,78.18,66524.0,65.2093,65.2177,65.176,65.1843,66524.0
2018-06-26 14:50:00,78.19,78.22,78.18,78.2,73411.0,65.1927,65.2177,65.1843,65.201,73411.0
2018-06-26 14:55:00,78.2,78.24,78.19,78.24,94376.0,65.201,65.2344,65.1927,65.2344,94376.0
2018-06-26 15:00:00,78.23,78.26,78.18,78.18,87204.0,65.226,65.251,65.1843,65.1843,87204.0
2018-06-26 15:05:00,78.18,78.22,78.18,78.2,51572.0,65.1843,65.2177,65.1843,65.201,51572.0
2018-06-26 15:10:00,78.2,78.24,78.19,78.24,93396.0,65.201,65.2344,65.1927,65.2344,93396.0
2018-06-26 15:15:00,78.23,78.27,78.23,78.27,64594.0,65.226,65.2594,65.226,65.2594,64594.0
2018-06-26 15:20:00,78.27,78.31,78.26,78.3,119240.0,65.2594,65.2927,65.251,65.2844,119240.0
2018-06-26 15:25:00,78.3,78.31,78.22,78.22,109977.0,65.2844,65.2927,65.2177,65.2177,109977.0
2018-06-26 15:30:00,78.22,78.23,78.1,78.11,141602.0,65.2177,65.226,65.1176,65.126,141602.0
2018-06-26 15:35:00,78.11,78.14,78.08,78.09,78724.0,65.126,65.151,65.1009,65.1093,78724.0
2018-06-26 15:40:00,78.09,78.14,78.09,78.13,154472.0,65.1093,65.151,65.1093,65.1426,154472.0
2018-06-26 15:45:00,78.12,78.13,77.99,78.02,212745.0,65.1343,65.1426,65.0259,65.0509,212745.0
2018-06-26 15:50:00,78.02,78.08,77.99,78.08,184377.0,65.0509,65.1009,65.0259,65.1009,184377.0
2018-06-26 15:55:00,78.07,78.08,78.01,78.01,515782.0,65.0926,65.1009,65.0426,65.0426,515782.0
2018-06-27 09:30:00,78.11,78.14,77.64,77.74,254667.0,65.126,65.151,64.7341,64.8175,254667.0
2018-06-27 09:35:00,77.73,77.88,77.61,77.86,72915.0,64.8091,64.9342,64.7091,64.9175,72915.0
2018-06-27 09:40:00,77.88,78.04,77.84,78.04,75062.0,64.9342,65.0676,64.9008,65.0676,75062.0
2018-06-27 09:45:00,78.05,78.07,77.88,77.99,75008.0,65.0759,65.0926,64.9342,65.0259,75008.0
2018-06-27 09:50:00,78.0,78.27,78.0,78.19,73081.0,65.0342,65.2594,65.0342,65.1927,73081.0
2018-06-27 09:55:00,78.2,78.38,78.18,78.36,99752.0,65.201,65.3511,65.1843,65.3344,99752.0
2018-06-27 10:00:00,78.37,78.42,78.32,78.39,90293.0,65.3427,65.3844,65.3011,65.3594,90293.0
2018-06-27 10:05:00,78.4,78.5,78.39,78.49,124665.0,65.3678,65.4511,65.3594,65.4428,124665.0
2018-06-27 10:10:00,78.48,78.55,78.4,78.46,96585.0,65.4345,65.4928,65.3678,65.4178,96585.0
2018-06-27 10:15:00,78.46,78.53,78.42,78.42,47205.0,65.4178,65.4761,65.3844,65.3844,47205.0
2018-06-27 10:20:00,78.42,78.56,78.41,78.41,102903.0,65.3844,65.5012,65.3761,65.3761,102903.0
2018-06-27 10:25:00,78.41,78.53,78.39,78.5,108219.0,65.3761,65.4761,65.3594,65.4511,108219.0
2018-06-27 10:30:00,78.49,78.49,78.31,78.32,74427.0,65.4428,65.4428,65.2927,65.3011,74427.0
2018-06-27 10:35:00,78.33,78.43,78.29,78.41,60863.0,65.3094,65.3928,65.276,65.3761,60863.0
2018-06-27 10:40:00,78.41,78.48,78.38,78.48,60650.0,65.3761,65.4345,65.3511,65.4345,60650.0
2018-06-27 10:45:00,78.49,78.55,78.46,78.51,32262.0,65.4428,65.4928,65.4178,65.4595,32262.0
2018-06-27 10:50:00,78.5,78.54,78.46,78.47,63641.0,65.4511,65.4845,65.4178,65.4261,63641.0
2018-06-27 10:55:00,78.48,78.64,78.48,78.64,88070.0,65.4345,65.5679,65.4345,65.5679,88070.0
2018-06-27 11:00:00,78.64,78.7,78.6,78.66,85352.0,65.5679,65.6179,65.5345,65.5845,85352.0
2018-06-27 11:05:00,78.65,78.68,78.55,78.59,81132.0,65.5762,65.6012,65.4928,65.5262,81132.0
2018-06-27 11:10:00,78.59,78.71,78.59,78.64,107853.0,65.5262,65.6262,65.5262,65.5679,107853.0
2018-06-27 11:15:00,78.64,78.67,78.58,78.66,63793.0,65.5679,65.5929,65.5178,65.5845,63793.0
2018-06-27 11:20:00,78.66,78.66,78.5,78.51,85493.0,65.5845,65.5845,65.4511,65.4595,85493.0
2018-06-27 11:25:00,78.51,78.53,78.41,78.42,52988.0,65.4595,65.4761,65.3761,65.3844,52988.0
2018-06-27 11:30:00,78.42,78.43,78.35,78.38,71895.0,65.3844,65.3928,65.3261,65.3511,71895.0
2018-06-27 11:35:00,78.37,78.44,78.37,78.43,50526.0,65.3427,65.4011,65.3427,65.3928,50526.0
2018-06-27 11:40:00,78.43,78.52,78.42,78.5,44498.0,65.3928,65.4678,65.3844,65.4511,44498.0
2018-06-27 11:45:00,78.51,78.53,78.43,78.45,57265.0,65.4595,65.4761,65.3928,65.4094,57265.0
2018-06-27 11:50:00,78.45,78.46,78.4,78.42,23756.0,65.4094,65.4178,65.3678,65.3844,23756.0
2018-06-27 11:55:00,78.42,78.42,78.33,78.37,51940.0,65.3844,65.3844,65.3094,65.3427,51940.0
2018-06-27 12:00:00,78.36,78.44,78.35,78.38,74840.0,65.3344,65.4011,65.3261,65.3511,74840.0
2018-06-27 12:05:00,78.38,78.45,78.35,78.45,97972.0,65.3511,65.4094,65.3261,65.4094,97972.0
2018-06-27 12:10:00,78.44,78.44,78.36,78.39,47629.0,65.4011,65.4011,65.3344,65.3594,47629.0
2018-06-27 12:15:00,78.38,78.4,78.32,78.38,63762.0,65.3511,65.3678,65.3011,65.3511,63762.0
2018-06-27 12:20:00,78.38,78.41,78.31,78.32,65444.0,65.3511,65.3761,65.2927,65.3011,65444.0
2018-06-27 12:25:00,78.31,78.32,78.19,78.2,74105.0,65.2927,65.3011,65.1927,65.201,74105.0
2018-06-27 12:30:00,78.2,78.23,78.15,78.17,34505.0,65.201,65.226,65.1593,65.176,34505.0
2018-06-27 12:35:00,78.16,78.2,78.15,78.16,19424.0,65.1677,65.201,65.1593,65.1677,19424.0
2018-06-27 12:40:00,78.16,78.17,78.1,78.14,44298.0,65.1677,65.176,65.1176,65.151,44298.0
2018-06-27 12:45:00,78.13,78.14,78.07,78.1,72509.0,65.1426,65.151,65.0926,65.1176,72509.0
2018-06-27 12:50:00,78.1,78.14,78.09,78.09,58017.0,65.1176,65.151,65.1093,65.1093,58017.0
2018-06-27 12:55:00,78.1,78.12,78.04,78.05,43554.0,65.1176,65.1343,65.0676,65.0759,43554.0
2018-06-27 13:00:00,78.05,78.1,78.03,78.08,35643.0,65.0759,65.1176,65.0593,65.1009,35643.0
2018-06-27 13:05:00,78.07,78.1,78.05,78.09,42094.0,65.0926,65.1176,65.0759,65.1093,42094.0
2018-06-27 13:10:00,78.09,78.15,78.08,78.1,70303.0,65.1093,65.1593,65.1009,65.1176,70303.0
2018-06-27 13:15:00,78.09,78.11,77.96,77.97,58391.0,65.1093,65.126,65.0009,65.0092,58391.0
2018-06-27 13:20:00,77.97,78.0,77.97,77.98,50859.0,65.0092,65.0342,65.0092,65.0176,50859.0
2018-06-27 13:25:00,77.99,77.99,77.89,77.9,74165.0,65.0259,65.0259,64.9425,64.9509,74165.0
2018-06-27 13:30:00,77.9,77.92,77.81,77.82,111021.0,64.9509,64.9675,64.8758,64.8842,111021.0
2018-06-27 13:35:00,77.82,77.88,77.78,77.81,75109.0,64.8842,64.9342,64.8508,64.8758,75109.0
2018-06-27 13:40:00,77.81,77.92,77.8,77.9,26559.0,64.8758,64.9675,64.8675,64.9509,26559.0
2018-06-27 13:45:00,77.89,77.92,77.83,77.84,40680.0,64.9425,64.9675,64.8925,64.9008,40680.0
2018-06-27 13:50:00,77.84,77.9,77.8,77.84,52475.0,64.9008,64.9509,64.8675,64.9008,52475.0
2018-06-27 13:55:00,77.86,77.92,77.84,77.9,46431.0,64.9175,64.9675,64.9008,64.9509,46431.0
2018-06-27 14:00:00,77.89,77.92,77.87,77.91,46645.0,64.9425,64.9675,64.9259,64.9592,46645.0
2018-06-27 14:05:00,77.9,77.91,77.76,77.78,47293.0,64.9509,64.9592,64.8341,64.8508,47293.0
2018-06-27 14:10:00,77.78,77.81,77.77,77.81,49538.0,64.8508,64.8758,64.8425,64.8758,49538.0
2018-06-27 14:15:00,77.81,77.89,77.81,77.86,58581.0,64.8758,64.9425,64.8758,64.9175,58581.0
2018-06-27 14:20:00,77.86,77.91,77.85,77.88,113165.0,64.9175,64.9592,64.9092,64.9342,113165.0
2018-06-27 14:25:00,77.87,77.88,77.8,77.81,62983.0,64.9259,64.9342,64.8675,64.8758,62983.0
2018-06-27 14:30:00,77.8,77.81,77.7,77.7,44291.0,64.8675,64.8758,64.7841,64.7841,44291.0
2018-06-27 14:35:00,77.72,77.82,77.71,77.78,32925.0,64.8008,64.8842,64.7925,64.8508,32925.0
2018-06-27 14:40:00,77.78,77.85,77.77,77.81,38402.0,64.8508,64.9092,64.8425,64.8758,38402.0
2018-06-27 14:45:00,77.81,77.84,77.79,77.82,77496.0,64.8758,64.9008,64.8592,64.8842,77496.0
2018-06-27 14:50:00,77.83,77.83,77.72,77.72,40817.0,64.8925,64.8925,64.8008,64.8008,40817.0
2018-06-27 14:55:00,77.71,77.74,77.66,77.7,40496.0,64.7925,64.8175,64.7508,64.7841,40496.0
2018-06-27 15:00:00,77.71,77.76,77.68,77.75,74475.0,64.7925,64.8341,64.7674,64.8258,74475.0
2018-06-27 15:05:00,77.76,77.76,77.65,77.67,85758.0,64.8341,64.8341,64.7424,64.7591,85758.0
2018-06-27 15:10:00,77.67,77.69,77.6,77.65,57664.0,64.7591,64.7758,64.7007,64.7424,57664.0
2018-06-27 15:15:00,77.64,77.65,77.56,77.63,159645.0,64.7341,64.7424,64.6674,64.7258,159645.0
2018-06-27 15:20:00,77.63,77.75,77.62,77.75,99987.0,64.7258,64.8258,64.7174,64.8258,99987.0
2018-06-27 15:25:00,77.74,77.79,77.68,77.75,79940.0,64.8175,64.8592,64.7674,64.8258,79940.0
2018-06-27 15:30:00,77.76,77.9,77.74,77.81,63785.0,64.8341,64.9509,64.8175,64.8758,63785.0
2018-06-27 15:35:00,77.81,77.88,77.79,77.84,67367.0,64.8758,64.9342,64.8592,64.9008,67367.0
2018-06-27 15:40:00,77.83,77.95,77.82,77.88,142900.0,64.8925,64.9926,64.8842,64.9342,142900.0
2018-06-27 15:45:00,77.87,77.88,77.73,77.76,150857.0,64.9259,64.9342,64.8091,64.8341,150857.0
2018-06-27 15:50:00,77.77,77.81,77.7,77.81,170078.0,64.8425,64.8758,64.7841,64.8758,170078.0
2018-06-27 15:55:00,77.81,77.89,77.7,77.72,499715.0,64.8758,64.9425,64.7841,64.8008,499715.0
2018-06-28 09:30:00,77.86,78.12,77.66,78.06,185713.0,64.9175,65.1343,64.7508,65.0843,185713.0
2018-06-28 09:35:00,78.05,78.15,77.87,77.95,100485.0,65.0759,65.1593,64.9259,64.9926,100485.0
2018-06-28 09:40:00,77.95,78.1,77.94,78.0,69513.0,64.9926,65.1176,64.9842,65.0342,69513.0
2018-06-28 09:45:00,78.01,78.21,77.99,78.18,131950.0,65.0426,65.2093,65.0259,65.1843,131950.0
2018-06-28 09:50:00,78.18,78.21,77.95,78.1,116973.0,65.1843,65.2093,64.9926,65.1176,116973.0
2018-06-28 09:55:00,78.1,78.1,77.95,78.01,64629.0,65.1176,65.1176,64.9926,65.0426,64629.0
2018-06-28 10:00:00,78.02,78.11,77.99,78.02,104718.0,65.0509,65.126,65.0259,65.0509,104718.0
2018-06-28 10:05:00,78.01,78.02,77.85,77.91,77466.0,65.0426,65.0509,64.9092,64.9592,77466.0
2018-06-28 10:10:00,77.9,78.02,77.85,77.94,89100.0,64.9509,65.0509,64.9092,64.9842,89100.0
2018-06-28 10:15:00,77.95,78.01,77.91,77.98,82782.0,64.9926,65.0426,64.9592,65.0176,82782.0
2018-06-28 10:20:00,77.98,78.14,77.98,78.1,78957.0,65.0176,65.151,65.0176,65.1176,78957.0
2018-06-28 10:25:00,78.11,78.12,78.01,78.01,89922.0,65.126,65.1343,65.0426,65.0426,89922.0
2018-06-28 10:30:00,78.03,78.04,77.89,77.9,64816.0,65.0593,65.0676,64.9425,64.9509,64816.0
2018-06-28 10:35:00,77.9,78.09,77.9,78.07,56998.0,64.9509,65.1093,64.9509,65.0926,56998.0
2018-06-28 10:40:00,78.06,78.07,77.91,77.91,95195.0,65.0843,65.0926,64.9592,64.9592,95195.0
2018-06-28 10:45:00,77.91,77.93,77.85,77.9,38336.0,64.9592,64.9759,64.9092,64.9509,38336.0
2018-06-28 10:50:00,77.9,78.0,77.82,77.97,60972.0,64.9509,65.0342,64.8842,65.0092,60972.0
2018-06-28 10:55:00,77.97,78.01,77.9,77.94,81591.0,65.0092,65.0426,64.9509,64.9842,81591.0
2018-06-28 11:00:00,77.95,77.97,77.85,77.91,45359.0,64.9926,65.0092,64.9092,64.9592,45359.0
2018-06-28 11:05:00,77.91,77.93,77.84,77.93,69021.0,64.9592,64.9759,64.9008,64.9759,69021.0
2018-06-28 11:10:00,77.93,77.95,77.87,77.92,72587.0,64.9759,64.9926,64.9259,64.9675,72587.0
2018-06-28 11:15:00,77.91,78.07,77.9,78.06,39984.0,64.9592,65.0926,64.9509,65.0843,39984.0
2018-06-28 11:20:00,78.07,78.1,77.97,78.1,75758.0,65.0926,65.1176,65.0092,65.1176,75758.0
2018-06-28 11:25:00,78.1,78.28,78.1,78.27,89670.0,65.1176,65.2677,65.1176,65.2594,89670.0
2018-06-28 11:30:00,78.27,78.28,78.18,78.23,62603.0,65.2594,65.2677,65.1843,65.226,62603.0
2018-06-28 11:35:00,78.23,78.31,78.2,78.31,46477.0,65.226,65.2927,65.201,65.2927,46477.0
2018-06-28 11:40:00,78.31,78.32,78.17,78.23,75062.0,65.2927,65.3011,65.176,65.226,75062.0
2018-06-28 11:45:00,78.23,78.23,78.1,78.11,83817.0,65.226,65.226,65.1176,65.126,83817.0
2018-06-28 11:50:00,78.11,78.16,78.07,78.1,42436.0,65.126,65.1677,65.0926,65.1176,42436.0
2018-06-28 11:55:00,78.1,78.18,78.08,78.12,42695.0,65.1176,65.1843,65.1009,65.1343,42695.0
2018-06-28 12:00:00,78.12,78.18,78.12,78.13,59762.0,65.1343,65.1843,65.1343,65.1426,59762.0
2018-06-28 12:05:00,78.13,78.17,78.05,78.09,48492.0,65.1426,65.176,65.0759,65.1093,48492.0
2018-06-28 12:10:00,78.08,78.11,78.02,78.04,43955.0,65.1009,65.126,65.0509,65.0676,43955.0
2018-06-28 12:15:00,78.03,78.03,77.94,77.95,33172.0,65.0593,65.0593,64.9842,64.9926,33172.0
2018-06-28 12:20:00,77.97,77.97,77.87,77.89,41452.0,65.0092,65.0092,64.9259,64.9425,41452.0
2018-06-28 12:25:00,77.89,77.91,77.84,77.91,48604.0,64.9425,64.9592,64.9008,64.9592,48604.0
2018-06-28 12:30:00,77.91,77.95,77.89,77.92,35506.0,64.9592,64.9926,64.9425,64.9675,35506.0
2018-06-28 12:35:00,77.92,77.92,77.87,77.89,42316.0,64.9675,64.9675,64.9259,64.9425,42316.0
2018-06-28 12:40:00,77.89,77.89,77.8,77.84,51197.0,64.9425,64.9425,64.8675,64.9008,51197.0
2018-06-28 12:45:00,77.83,77.86,77.78,77.86,46393.0,64.8925,64.9175,64.8508,64.9175,46393.0
2018-06-28 12:50:00,77.85,77.92,77.85,77.91,31479.0,64.9092,64.9675,64.9092,64.9592,31479.0
2018-06-28 12:55:00,77.91,77.97,77.91,77.96,25683.0,64.9592,65.0092,64.9592,65.0009,25683.0
2018-06-28 13:00:00,77.96,78.0,77.94,77.98,21417.0,65.0009,65.0342,64.9842,65.0176,21417.0
2018-06-28 13:05:00,77.98,77.99,77.89,77.92,24729.0,65.0176,65.0259,64.9425,64.9675,24729.0
2018-06-28 13:10:00,77.93,77.97,77.91,77.97,21439.0,64.9759,65.0092,64.9592,65.0092,21439.0
2018-06-28 13:15:00,77.96,78.05,77.95,77.95,28713.0,65.0009,65.0759,64.9926,64.9926,28713.0
2018-06-28 13:20:00,77.96,77.97,77.92,77.92,26465.0,65.0009,65.0092,64.9675,64.9675,26465.0
2018-06-28 13:25:00,77.92,77.99,77.92,77.97,18526.0,64.9675,65.0259,64.9675,65.0092,18526.0
2018-06-28 13:30:00,77.97,77.97,77.9,77.91,23292.0,65.0092,65.0092,64.9509,64.9592,23292.0
2018-06-28 13:35:00,77.91,77.95,77.88,77.88,28844.0,64.9592,64.9926,64.9342,64.9342,28844.0
2018-06-28 13:40:00,77.89,77.97,77.88,77.92,32891.0,64.9425,65.0092,64.9342,64.9675,32891.0
2018-06-28 13:45:00,77.92,77.96,77.91,77.93,23674.0,64.9675,65.0009,64.9592,64.9759,23674.0
2018-06-28 13:50:00,77.93,78.05,77.92,78.05,21041.0,64.9759,65.0759,64.9675,65.0759,21041.0
2018-06-28 13:55:00,78.04,78.05,77.98,77.98,20918.0,65.0676,65.0759,65.0176,65.0176,20918.0
2018-06-28 14:00:00,77.98,78.04,77.96,78.0,45395.0,65.0176,65.0676,65.0009,65.0342,45395.0
2018-06-28 14:05:00,78.0,78.01,77.93,77.93,48901.0,65.0342,65.0426,64.9759,64.9759,48901.0
2018-06-28 14:10:00,77.94,77.94,77.87,77.9,30835.0,64.9842,64.9842,64.9259,64.9509,30835.0
2018-06-28 14:15:00,77.91,77.96,77.88,77.95,45290.0,64.9592,65.0009,64.9342,64.9926,45290.0
2018-06-28 14:20:00,77.96,78.09,77.95,78.06,68243.0,65.0009,65.1093,64.9926,65.0843,68243.0
2018-06-28 14:25:00,78.05,78.08,78.02,78.06,41859.0,65.0759,65.1009,65.0509,65.0843,41859.0
2018-06-28 14:30:00,78.06,78.07,77.99,78.0,35993.0,65.0843,65.0926,65.0259,65.0342,35993.0
2018-06-28 14:35:00,77.99,78.0,77.98,77.98,23095.0,65.0259,65.0342,65.0176,65.0176,23095.0
2018-06-28 14:40:00,77.99,77.99,77.93,77.93,28461.0,65.0259,65.0259,64.9759,64.9759,28461.0
2018-06-28 14:45:00,77.94,78.01,77.92,77.97,33120.0,64.9842,65.0426,64.9675,65.0092,33120.0
2018-06-28 14:50:00,77.96,78.05,77.94,78.01,29157.0,65.0009,65.0759,64.9842,65.0426,29157.0
2018-06-28 14:55:00,78.01,78.11,78.0,78.1,33156.0,65.0426,65.126,65.0342,65.1176,33156.0
2018-06-28 15:00:00,78.1,78.1,78.02,78.02,29438.0,65.1176,65.1176,65.0509,65.0509,29438.0
2018-06-28 15:05:00,78.02,78.09,78.02,78.04,33668.0,65.0509,65.1093,65.0509,65.0676,33668.0
2018-06-28 15:10:00,78.04,78.09,78.02,78.09,33453.0,65.0676,65.1093,65.0509,65.1093,33453.0
2018-06-28 15:15:00,78.09,78.14,78.05,78.14,26643.0,65.1093,65.151,65.0759,65.151,26643.0
2018-06-28 15:20:00,78.14,78.14,78.08,78.09,30097.0,65.151,65.151,65.1009,65.1093,30097.0
2018-06-28 15:25:00,78.09,78.11,78.05,78.08,66776.0,65.1093,65.126,65.0759,65.1009,66776.0
2018-06-28 15:30:00,78.09,78.12,78.06,78.1,52096.0,65.1093,65.1343,65.0843,65.1176,52096.0
2018-06-28 15:35:00,78.11,78.12,78.07,78.08,54306.0,65.126,65.1343,65.0926,65.1009,54306.0
2018-06-28 15:40:00,78.07,78.07,78.02,78.03,67339.0,65.0926,65.0926,65.0509,65.0593,67339.0
2018-06-28 15:45:00,78.03,78.07,78.0,78.07,60470.0,65.0593,65.0926,65.0342,65.0926,60470.0
2018-06-28 15:50:00,78.07,78.07,77.99,78.05,136619.0,65.0926,65.0926,65.0259,65.0759,136619.0
2018-06-28 15:55:00,78.05,78.08,78.01,78.06,258915.0,65.0759,65.1009,65.0426,65.0843,258915.0
2018-06-29 09:30:00,77.93,77.96,77.29,77.4,349620.0,64.9759,65.0009,64.4423,64.534,349620.0
2018-06-29 09:35:00,77.41,77.69,77.38,77.69,236916.0,64.5423,64.7758,64.5173,64.7758,236916.0
2018-06-29 09:40:00,77.7,77.98,77.67,77.97,122496.0,64.7841,65.0176,64.7591,65.0092,122496.0
2018-06-29 09:45:00,77.97,78.17,77.94,78.12,118010.0,65.0092,65.176,64.9842,65.1343,118010.0
2018-06-29 09:50:00,78.12,78.21,78.03,78.03,97766.0,65.1343,65.2093,65.0593,65.0593,97766.0
2018-06-29 09:55:00,78.03,78.11,77.99,78.03,100302.0,65.0593,65.126,65.0259,65.0593,100302.0
2018-06-29 10:00:00,78.06,78.13,77.94,78.0,94928.0,65.0843,65.1426,64.9842,65.0342,94928.0
2018-06-29 10:05:00,78.01,78.1,77.95,78.08,98529.0,65.0426,65.1176,64.9926,65.1009,98529.0
2018-06-29 10:10:00,78.07,78.15,78.02,78.1,99184.0,65.0926,65.1593,65.0509,65.1176,99184.0
2018-06-29 10:15:00,78.1,78.11,77.99,78.02,57063.0,65.1176,65.126,65.0259,65.0509,57063.0
2018-06-29 10:20:00,78.03,78.06,77.93,77.94,44748.0,65.0593,65.0843,64.9759,64.9842,44748.0
2018-06-29 10:25:00,77.94,78.02,77.92,77.97,42242.0,64.9842,65.0509,64.9675,65.0092,42242.0
2018-06-29 10:30:00,77.97,77.98,77.9,77.91,81943.0,65.0092,65.0176,64.9509,64.9592,81943.0
2018-06-29 10:35:00,77.91,77.95,77.86,77.9,63288.0,64.9592,64.9926,64.9175,64.9509,63288.0
2018-06-29 10:40:00,77.91,78.04,77.91,78.03,48574.0,64.9592,65.0676,64.9592,65.0593,48574.0
2018-06-29 10:45:00,78.04,78.12,78.04,78.11,74947.0,65.0676,65.1343,65.0676,65.126,74947.0
2018-06-29 10:50:00,78.1,78.18,78.08,78.16,44137.0,65.1176,65.1843,65.1009,65.1677,44137.0
2018-06-29 10:55:00,78.16,78.2,78.14,78.2,39585.0,65.1677,65.201,65.151,65.201,39585.0
2018-06-29 11:00:00,78.2,78.31,78.2,78.28,60963.0,65.201,65.2927,65.201,65.2677,60963.0
2018-06-29 11:05:00,78.28,78.31,78.21,78.27,44724.0,65.2677,65.2927,65.2093,65.2594,44724.0
2018-06-29 11:10:00,78.26,78.3,78.22,78.22,31100.0,65.251,65.2844,65.2177,65.2177,31100.0
2018-06-29 11:15:00,78.23,78.23,78.16,78.16,116993.0,65.226,65.226,65.1677,65.1677,116993.0
2018-06-29 11:20:00,78.17,78.21,78.16,78.2,61029.0,65.176,65.2093,65.1677,65.201,61029.0
2018-06-29 11:25:00,78.2,78.31,78.2,78.31,53083.0,65.201,65.2927,65.201,65.2927,53083.0
2018-06-29 11:30:00,78.32,78.4,78.29,78.33,73253.0,65.3011,65.3678,65.276,65.3094,73253.0
2018-06-29 11:35:00,78.33,78.37,78.3,78.37,31981.0,65.3094,65.3427,65.2844,65.3427,31981.0
2018-06-29 11:40:00,78.38,78.47,78.37,78.39,72151.0,65.3511,65.4261,65.3427,65.3594,72151.0
2018-06-29 11:45:00,78.39,78.49,78.36,78.44,33131.0,65.3594,65.4428,65.3344,65.4011,33131.0
2018-06-29 11:50:00,78.44,78.45,78.38,78.4,33957.0,65.4011,65.4094,65.3511,65.3678,33957.0
2018-06-29 11:55:00,78.39,78.45,78.37,78.41,72198.0,65.3594,65.4094,65.3427,65.3761,72198.0
2018-06-29 12:00:00,78.41,78.41,78.34,78.39,36323.0,65.3761,65.3761,65.3177,65.3594,36323.0
2018-06-29 12:05:00,78.39,78.44,78.38,78.41,24440.0,65.3594,65.4011,65.3511,65.3761,24440.0
2018-06-29 12:10:00,78.41,78.42,78.36,78.42,47391.0,65.3761,65.3844,65.3344,65.3844,47391.0
2018-06-29 12:15:00,78.42,78.43,78.38,78.41,34360.0,65.3844,65.3928,65.3511,65.3761,34360.0
2018-06-29 12:20:00,78.41,78.45,78.4,78.44,24047.0,65.3761,65.4094,65.3678,65.4011,24047.0
2018-06-29 12:25:00,78.44,78.53,78.44,78.52,50519.0,65.4011,65.4761,65.4011,65.4678,50519.0
2018-06-29 12:30:00,78.53,78.54,78.44,78.47,29858.0,65.4761,65.4845,65.4011,65.4261,29858.0
2018-06-29 12:35:00,78.47,78.49,78.45,78.46,21498.0,65.4261,65.4428,65.4094,65.4178,21498.0
2018-06-29 12:40:00,78.45,78.46,78.39,78.4,21198.0,65.4094,65.4178,65.3594,65.3678,21198.0
2018-06-29 12:45:00,78.4,78.5,78.39,78.48,23139.0,65.3678,65.4511,65.3594,65.4345,23139.0
2018-06-29 12:50:00,78.47,78.52,78.4,78.41,20913.0,65.4261,65.4678,65.3678,65.3761,20913.0
2018-06-29 12:55:00,78.4,78.41,78.33,78.34,24076.0,65.3678,65.3761,65.3094,65.3177,24076.0
2018-06-29 13:00:00,78.34,78.45,78.33,78.44,22459.0,65.3177,65.4094,65.3094,65.4011,22459.0
2018-06-29 13:05:00,78.44,78.46,78.41,78.42,22265.0,65.4011,65.4178,65.3761,65.3844,22265.0
2018-06-29 13:10:00,78.43,78.47,78.42,78.45,18160.0,65.3928,65.4261,65.3844,65.4094,18160.0
2018-06-29 13:15:00,78.45,78.49,78.43,78.46,18882.0,65.4094,65.4428,65.3928,65.4178,18882.0
2018-06-29 13:20:00,78.45,78.46,78.4,78.4,17865.0,65.4094,65.4178,65.3678,65.3678,17865.0
2018-06-29 13:25:00,78.41,78.41,78.32,78.34,26123.0,65.3761,65.3761,65.3011,65.3177,26123.0
2018-06-29 13:30:00,78.34,78.35,78.28,78.32,30402.0,65.3177,65.3261,65.2677,65.3011,30402.0
2018-06-29 13:35:00,78.33,78.35,78.32,78.33,22771.0,65.3094,65.3261,65.3011,65.3094,22771.0
2018-06-29 13:40:00,78.34,78.37,78.32,78.37,32855.0,65.3177,65.3427,65.3011,65.3427,32855.0
2018-06-29 13:45:00,78.37,78.41,78.36,78.37,21616.0,65.3427,65.3761,65.3344,65.3427,21616.0
2018-06-29 13:50:00,78.37,78.42,78.36,78.41,13745.0,65.3427,65.3844,65.3344,65.3761,13745.0
2018-06-29 13:55:00,78.42,78.43,78.39,78.42,28474.0,65.3844,65.3928,65.3594,65.3844,28474.0
2018-06-29 14:00:00,78.41,78.43,78.36,78.37,25349.0,65.3761,65.3928,65.3344,65.3427,25349.0
2018-06-29 14:05:00,78.37,78.38,78.27,78.3,39766.0,65.3427,65.3511,65.2594,65.2844,39766.0
2018-06-29 14:10:00,78.29,78.33,78.27,78.28,27445.0,65.276,65.3094,65.2594,65.2677,27445.0
2018-06-29 14:15:00,78.29,78.32,78.26,78.28,21774.0,65.276,65.3011,65.251,65.2677,21774.0
2018-06-29 14:20:00,78.28,78.29,78.25,78.28,26319.0,65.2677,65.276,65.2427,65.2677,26319.0
2018-06-29 14:25:00,78.28,78.4,78.28,78.39,14836.0,65.2677,65.3678,65.2677,65.3594,14836.0
2018-06-29 14:30:00,78.4,78.42,78.36,78.39,22155.0,65.3678,65.3844,65.3344,65.3594,22155.0
2018-06-29 14:35:00,78.38,78.38,78.33,78.35,28110.0,65.3511,65.3511,65.3094,65.3261,28110.0
2018-06-29 14:40:00,78.35,78.39,78.29,78.39,30639.0,65.3261,65.3594,65.276,65.3594,30639.0
2018-06-29 14:45:00,78.38,78.42,78.37,78.38,29051.0,65.3511,65.3844,65.3427,65.3511,29051.0
2018-06-29 14:50:00,78.38,78.39,78.37,78.38,26218.0,65.3511,65.3594,65.3427,65.3511,26218.0
2018-06-29 14:55:00,78.38,78.45,78.38,78.44,58111.0,65.3511,65.4094,65.3511,65.4011,58111.0
2018-06-29 15:00:00,78.45,78.54,78.45,78.53,46408.0,65.4094,65.4845,65.4094,65.4761,46408.0
2018-06-29 15:05:00,78.53,78.54,78.49,78.54,53315.0,65.4761,65.4845,65.4428,65.4845,53315.0
2018-06-29 15:10:00,78.53,78.54,78.44,78.46,118672.0,65.4761,65.4845,65.4011,65.4178,118672.0
2018-06-29 15:15:00,78.46,78.49,78.42,78.44,51024.0,65.4178,65.4428,65.3844,65.4011,51024.0
2018-06-29 15:20:00,78.44,78.45,78.35,78.38,36332.0,65.4011,65.4094,65.3261,65.3511,36332.0
2018-06-29 15:25:00,78.38,78.42,78.36,78.36,47450.0,65.3511,65.3844,65.3344,65.3344,47450.0
2018-06-29 15:30:00,78.36,78.41,78.36,78.39,66297.0,65.3344,65.3761,65.3344,65.3594,66297.0
2018-06-29 15:35:00,78.39,78.39,78.31,78.32,64072.0,65.3594,65.3594,65.2927,65.3011,64072.0
2018-06-29 15:40:00,78.32,78.36,78.3,78.34,92836.0,65.3011,65.3344,65.2844,65.3177,92836.0
2018-06-29 15:45:00,78.34,78.36,78.23,78.23,127646.0,65.3177,65.3344,65.226,65.226,127646.0
2018-06-29 15:50:00,78.23,78.26,78.12,78.19,203537.0,65.226,65.251,65.1343,65.1927,203537.0
2018-06-29 15:55:00,78.19,78.19,78.05,78.07,590206.0,65.1927,65.1927,65.0759,65.0926,590206.0
2018-07-02 09:30:00,77.5,78.26,77.42,78.15,315549.0,64.6174,65.251,64.5507,65.1593,315549.0
2018-07-02 09:35:00,78.13,78.31,78.02,78.22,141196.0,65.1426,65.2927,65.0509,65.2177,141196.0
2018-07-02 09:40:00,78.21,78.23,78.03,78.04,106376.0,65.2093,65.226,65.0593,65.0676,106376.0
2018-07-02 09:45:00,78.06,78.22,78.03,78.09,103880.0,65.0843,65.2177,65.0593,65.1093,103880.0
2018-07-02 09:50:00,78.09,78.1,77.84,78.02,114163.0,65.1093,65.1176,64.9008,65.0509,114163.0
2018-07-02 09:55:00,78.01,78.02,77.9,77.98,71185.0,65.0426,65.0509,64.9509,65.0176,71185.0
2018-07-02 10:00:00,77.98,78.17,77.95,78.17,82313.0,65.0176,65.176,64.9926,65.176,82313.0
2018-07-02 10:05:00,78.16,78.24,78.1,78.18,55088.0,65.1677,65.2344,65.1176,65.1843,55088.0
2018-07-02 10:10:00,78.17,78.19,77.98,77.98,71190.0,65.176,65.1927,65.0176,65.0176,71190.0
2018-07-02 10:15:00,77.98,77.99,77.84,77.86,61414.0,65.0176,65.0259,64.9008,64.9175,61414.0
2018-07-02 10:20:00,77.86,77.86,77.75,77.83,70988.0,64.9175,64.9175,64.8258,64.8925,70988.0
2018-07-02 10:25:00,77.84,77.94,77.84,77.9,76343.0,64.9008,64.9842,64.9008,64.9509,76343.0
2018-07-02 10:30:00,77.9,77.98,77.84,77.95,71889.0,64.9509,65.0176,64.9008,64.9926,71889.0
2018-07-02 10:35:00,77.95,78.04,77.95,77.99,60982.0,64.9926,65.0676,64.9926,65.0259,60982.0
2018-07-02 10:40:00,77.99,78.03,77.96,77.97,52036.0,65.0259,65.0593,65.0009,65.0092,52036.0
2018-07-02 10:45:00,77.97,78.05,77.97,78.05,49658.0,65.0092,65.0759,65.0092,65.0759,49658.0
2018-07-02 10:50:00,78.05,78.11,78.02,78.03,55463.0,65.0759,65.126,65.0509,65.0593,55463.0
2018-07-02 10:55:00,78.03,78.13,78.02,78.05,52052.0,65.0593,65.1426,65.0509,65.0759,52052.0
2018-07-02 11:00:00,78.05,78.21,78.01,78.18,69367.0,65.0759,65.2093,65.0426,65.1843,69367.0
2018-07-02 11:05:00,78.17,78.22,78.17,78.19,49634.0,65.176,65.2177,65.176,65.1927,49634.0
2018-07-02 11:10:00,78.19,78.23,78.14,78.14,51655.0,65.1927,65.226,65.151,65.151,51655.0
2018-07-02 11:15:00,78.14,78.19,78.1,78.18,81314.0,65.151,65.1927,65.1176,65.1843,81314.0
2018-07-02 11:20:00,78.19,78.2,78.1,78.14,61571.0,65.1927,65.201,65.1176,65.151,61571.0
2018-07-02 11:25:00,78.15,78.18,78.11,78.14,37386.0,65.1593,65.1843,65.126,65.151,37386.0
2018-07-02 11:30:00,78.15,78.15,78.02,78.03,57531.0,65.1593,65.1593,65.0509,65.0593,57531.0
2018-07-02 11:35:00,78.03,78.12,78.01,78.07,33339.0,65.0593,65.1343,65.0426,65.0926,33339.0
2018-07-02 11:40:00,78.07,78.08,78.02,78.05,40076.0,65.0926,65.1009,65.0509,65.0759,40076.0
2018-07-02 11:45:00,78.06,78.13,78.05,78.11,41453.0,65.0843,65.1426,65.0759,65.126,41453.0
2018-07-02 11:50:00,78.11,78.16,78.07,78.13,36212.0,65.126,65.1677,65.0926,65.1426,36212.0
2018-07-02 11:55:00,78.13,78.16,78.04,78.06,41683.0,65.1426,65.1677,65.0676,65.0843,41683.0
2018-07-02 12:00:00,78.06,78.08,77.96,77.96,42149.0,65.0843,65.1009,65.0009,65.0009,42149.0
2018-07-02 12:05:00,77.96,77.97,77.89,77.92,44857.0,65.0009,65.0092,64.9425,64.9675,44857.0
2018-07-02 12:10:00,77.93,77.94,77.83,77.83,49445.0,64.9759,64.9842,64.8925,64.8925,49445.0
2018-07-02 12:15:00,77.83,77.84,77.72,77.74,86262.0,64.8925,64.9008,64.8008,64.8175,86262.0
2018-07-02 12:20:00,77.74,77.84,77.74,77.83,45544.0,64.8175,64.9008,64.8175,64.8925,45544.0
2018-07-02 12:25:00,77.83,77.87,77.8,77.85,35014.0,64.8925,64.9259,64.8675,64.9092,35014.0
2018-07-02 12:30:00,77.85,77.85,77.8,77.81,38804.0,64.9092,64.9092,64.8675,64.8758,38804.0
2018-07-02 12:35:00,77.81,77.92,77.81,77.86,46990.0,64.8758,64.9675,64.8758,64.9175,46990.0
2018-07-02 12:40:00,77.86,77.92,77.85,77.89,43276.0,64.9175,64.9675,64.9092,64.9425,43276.0
2018-07-02 12:45:00,77.89,77.93,77.87,77.88,47514.0,64.9425,64.9759,64.9259,64.9342,47514.0
2018-07-02 12:50:00,77.88,77.92,77.87,77.9,38851.0,64.9342,64.9675,64.9259,64.9509,38851.0
2018-07-02 12:55:00,77.91,77.93,77.87,77.88,26389.0,64.9592,64.9759,64.9259,64.9342,26389.0
2018-07-02 13:00:00,77.87,77.91,77.86,77.87,43097.0,64.9259,64.9592,64.9175,64.9259,43097.0
2018-07-02 13:05:00,77.87,77.87,77.76,77.79,48360.0,64.9259,64.9259,64.8341,64.8592,48360.0
2018-07-02 13:10:00,77.8,77.8,77.75,77.76,43847.0,64.8675,64.8675,64.8258,64.8341,43847.0
2018-07-02 13:15:00,77.75,77.75,77.7,77.7,44862.0,64.8258,64.8258,64.7841,64.7841,44862.0
2018-07-02 13:20:00,77.7,77.71,77.65,77.67,31135.0,64.7841,64.7925,64.7424,64.7591,31135.0
2018-07-02 13:25:00,77.68,77.75,77.67,77.73,38016.0,64.7674,64.8258,64.7591,64.8091,38016.0
2018-07-02 13:30:00,77.72,77.75,77.7,77.71,42032.0,64.8008,64.8258,64.7841,64.7925,42032.0
2018-07-02 13:35:00,77.7,77.77,77.7,77.77,33849.0,64.7841,64.8425,64.7841,64.8425,33849.0
2018-07-02 13:40:00,77.76,77.77,77.75,77.75,39960.0,64.8341,64.8425,64.8258,64.8258,39960.0
2018-07-02 13:45:00,77.75,77.92,77.75,77.88,40544.0,64.8258,64.9675,64.8258,64.9342,40544.0
2018-07-02 13:50:00,77.88,77.92,77.85,77.91,22273.0,64.9342,64.9675,64.9092,64.9592,22273.0
2018-07-02 13:55:00,77.91,77.93,77.89,77.92,19158.0,64.9592,64.9759,64.9425,64.9675,19158.0
2018-07-02 14:00:00,77.92,77.97,77.9,77.95,48907.0,64.9675,65.0092,64.9509,64.9926,48907.0
2018-07-02 14:05:00,77.95,78.02,77.94,77.97,37042.0,64.9926,65.0509,64.9842,65.0092,37042.0
2018-07-02 14:10:00,77.98,78.03,77.96,77.99,43608.0,65.0176,65.0593,65.0009,65.0259,43608.0
2018-07-02 14:15:00,78.0,78.05,77.98,78.01,36249.0,65.0342,65.0759,65.0176,65.0426,36249.0
2018-07-02 14:20:00,78.02,78.05,77.97,78.04,28085.0,65.0509,65.0759,65.0092,65.0676,28085.0
2018-07-02 14:25:00,78.04,78.08,78.02,78.07,24039.0,65.0676,65.1009,65.0509,65.0926,24039.0
2018-07-02 14:30:00,78.07,78.11,78.05,78.06,29022.0,65.0926,65.126,65.0759,65.0843,29022.0
2018-07-02 14:35:00,78.06,78.06,77.98,77.99,45044.0,65.0843,65.0843,65.0176,65.0259,45044.0
2018-07-02 14:40:00,77.99,77.99,77.97,77.97,23503.0,65.0259,65.0259,65.0092,65.0092,23503.0
2018-07-02 14:45:00,77.98,77.99,77.96,77.99,21859.0,65.0176,65.0259,65.0009,65.0259,21859.0
2018-07-02 14:50:00,77.98,78.0,77.97,77.99,25536.0,65.0176,65.0342,65.0092,65.0259,25536.0
2018-07-02 14:55:00,77.98,77.99,77.93,77.95,33858.0,65.0176,65.0259,64.9759,64.9926,33858.0
2018-07-02 15:00:00,77.95,77.95,77.88,77.91,60722.0,64.9926,64.9926,64.9342,64.9592,60722.0
2018-07-02 15:05:00,77.9,77.92,77.89,77.91,37894.0,64.9509,64.9675,64.9425,64.9592,37894.0
2018-07-02 15:10:00,77.92,77.97,77.91,77.95,44175.0,64.9675,65.0092,64.9592,64.9926,44175.0
2018-07-02 15:15:00,77.96,77.98,77.92,77.98,46774.0,65.0009,65.0176,64.9675,65.0176,46774.0
2018-07-02 15:20:00,77.98,78.02,77.97,78.02,43335.0,65.0176,65.0509,65.0092,65.0509,43335.0
2018-07-02 15:25:00,78.02,78.03,77.99,78.03,44720.0,65.0509,65.0593,65.0259,65.0593,44720.0
2018-07-02 15:30:00,78.04,78.06,77.96,77.97,38987.0,65.0676,65.0843,65.0009,65.0092,38987.0
2018-07-02 15:35:00,77.97,78.03,77.96,78.03,50027.0,65.0092,65.0593,65.0009,65.0593,50027.0
2018-07-02 15:40:00,78.03,78.03,77.95,78.0,65141.0,65.0593,65.0593,64.9926,65.0342,65141.0
2018-07-02 15:45:00,78.0,78.06,77.99,78.03,76124.0,65.0342,65.0843,65.0259,65.0593,76124.0
2018-07-02 15:50:00,78.04,78.1,78.04,78.09,111655.0,65.0676,65.1176,65.0676,65.1093,111655.0
2018-07-02 15:55:00,78.09,78.2,78.08,78.14,279745.0,65.1093,65.201,65.1009,65.151,279745.0
2018-07-03 09:30:00,78.54,78.56,78.23,78.36,255064.0,65.4845,65.5012,65.226,65.3344,255064.0
2018-07-03 09:35:00,78.36,78.63,78.25,78.52,157728.0,65.3344,65.5595,65.2427,65.4678,157728.0
2018-07-03 09:40:00,78.52,78.62,78.48,78.56,184870.0,65.4678,65.5512,65.4345,65.5012,184870.0
2018-07-03 09:45:00,78.56,78.76,78.55,78.68,160393.0,65.5012,65.6679,65.4928,65.6012,160393.0
2018-07-03 09:50:00,78.69,78.69,78.57,78.65,136953.0,65.6095,65.6095,65.5095,65.5762,136953.0
2018-07-03 09:55:00,78.65,78.67,78.5,78.5,122703.0,65.5762,65.5929,65.4511,65.4511,122703.0
2018-07-03 10:00:00,78.5,78.66,78.48,78.5,127688.0,65.4511,65.5845,65.4345,65.4511,127688.0
2018-07-03 10:05:00,78.51,78.66,78.51,78.59,127537.0,65.4595,65.5845,65.4595,65.5262,127537.0
2018-07-03 10:10:00,78.59,78.62,78.52,78.61,100473.0,65.5262,65.5512,65.4678,65.5428,100473.0
2018-07-03 10:15:00,78.61,78.65,78.54,78.65,136250.0,65.5428,65.5762,65.4845,65.5762,136250.0
2018-07-03 10:20:00,78.64,78.66,78.45,78.47,121618.0,65.5679,65.5845,65.4094,65.4261,121618.0
2018-07-03 10:25:00,78.46,78.47,78.37,78.37,94410.0,65.4178,65.4261,65.3427,65.3427,94410.0
2018-07-03 10:30:00,78.37,78.38,78.29,78.29,125339.0,65.3427,65.3511,65.276,65.276,125339.0
2018-07-03 10:35:00,78.29,78.3,78.19,78.27,99128.0,65.276,65.2844,65.1927,65.2594,99128.0
2018-07-03 10:40:00,78.27,78.31,78.2,78.28,157354.0,65.2594,65.2927,65.201,65.2677,157354.0
2018-07-03 10:45:00,78.27,78.28,78.12,78.12,81318.0,65.2594,65.2677,65.1343,65.1343,81318.0
2018-07-03 10:50:00,78.11,78.15,78.08,78.13,120624.0,65.126,65.1593,65.1009,65.1426,120624.0
2018-07-03 10:55:00,78.12,78.14,78.08,78.14,96792.0,65.1343,65.151,65.1009,65.151,96792.0
2018-07-03 11:00:00,78.14,78.3,78.13,78.24,87752.0,65.151,65.2844,65.1426,65.2344,87752.0
2018-07-03 11:05:00,78.23,78.29,78.22,78.29,81695.0,65.226,65.276,65.2177,65.276,81695.0
2018-07-03 11:10:00,78.28,78.32,78.25,78.31,58489.0,65.2677,65.3011,65.2427,65.2927,58489.0
2018-07-03 11:15:00,78.32,78.34,78.29,78.33,93230.0,65.3011,65.3177,65.276,65.3094,93230.0
2018-07-03 11:20:00,78.33,78.41,78.32,78.4,69382.0,65.3094,65.3761,65.3011,65.3678,69382.0
2018-07-03 11:25:00,78.41,78.46,78.38,78.41,60858.0,65.3761,65.4178,65.3511,65.3761,60858.0
2018-07-03 11:30:00,78.41,78.53,78.37,78.53,64361.0,65.3761,65.4761,65.3427,65.4761,64361.0
2018-07-03 11:35:00,78.52,78.6,78.5,78.57,58804.0,65.4678,65.5345,65.4511,65.5095,58804.0
2018-07-03 11:40:00,78.56,78.61,78.5,78.52,79856.0,65.5012,65.5428,65.4511,65.4678,79856.0
2018-07-03 11:45:00,78.52,78.52,78.39,78.4,84144.0,65.4678,65.4678,65.3594,65.3678,84144.0
2018-07-03 11:50:00,78.39,78.51,78.39,78.5,83630.0,65.3594,65.4595,65.3594,65.4511,83630.0
2018-07-03 11:55:00,78.49,78.51,78.39,78.44,67698.0,65.4428,65.4595,65.3594,65.4011,67698.0
2018-07-03 12:00:00,78.44,78.46,78.36,78.37,115014.0,65.4011,65.4178,65.3344,65.3427,115014.0
2018-07-03 12:05:00,78.37,78.43,78.34,78.35,72141.0,65.3427,65.3928,65.3177,65.3261,72141.0
2018-07-03 12:10:00,78.35,78.38,78.31,78.35,99261.0,65.3261,65.3511,65.2927,65.3261,99261.0
2018-07-03 12:15:00,78.35,78.43,78.34,78.4,73405.0,65.3261,65.3928,65.3177,65.3678,73405.0
2018-07-03 12:20:00,78.4,78.42,78.38,78.39,73523.0,65.3678,65.3844,65.3511,65.3594,73523.0
2018-07-03 12:25:00,78.38,78.39,78.35,78.35,88718.0,65.3511,65.3594,65.3261,65.3261,88718.0
2018-07-03 12:30:00,78.35,78.39,78.27,78.38,109105.0,65.3261,65.3594,65.2594,65.3511,109105.0
2018-07-03 12:35:00,78.37,78.38,78.3,78.31,128594.0,65.3427,65.3511,65.2844,65.2927,128594.0
2018-07-03 12:40:00,78.31,78.32,78.3,78.31,137428.0,65.2927,65.3011,65.2844,65.2927,137428.0
2018-07-03 12:45:00,78.31,78.33,78.18,78.19,188166.0,65.2927,65.3094,65.1843,65.1927,188166.0
2018-07-03 12:50:00,78.19,78.19,77.93,77.94,136590.0,65.1927,65.1927,64.9759,64.9842,136590.0
2018-07-03 12:55:00,77.94,77.99,77.78,77.99,352556.0,64.9842,65.0259,64.8508,65.0259,352556.0
2018-07-05 09:30:00,78.14,78.58,78.12,78.55,286463.0,65.151,65.5178,65.1343,65.4928,286463.0
2018-07-05 09:35:00,78.55,78.64,78.36,78.5,118296.0,65.4928,65.5679,65.3344,65.4511,118296.0
2018-07-05 09:40:00,78.51,78.72,78.47,78.72,114170.0,65.4595,65.6346,65.4261,65.6346,114170.0
2018-07-05 09:45:00,78.72,78.77,78.68,78.7,141561.0,65.6346,65.6763,65.6012,65.6179,141561.0
2018-07-05 09:50:00,78.71,78.75,78.62,78.63,218630.0,65.6262,65.6596,65.5512,65.5595,218630.0
2018-07-05 09:55:00,78.63,78.82,78.59,78.81,95443.0,65.5595,65.7179,65.5262,65.7096,95443.0
2018-07-05 10:00:00,78.82,78.83,78.71,78.8,92218.0,65.7179,65.7263,65.6262,65.7013,92218.0
2018-07-05 10:05:00,78.81,78.87,78.75,78.87,70836.0,65.7096,65.7596,65.6596,65.7596,70836.0
2018-07-05 10:10:00,78.86,78.87,78.49,78.53,163157.0,65.7513,65.7596,65.4428,65.4761,163157.0
2018-07-05 10:15:00,78.52,78.65,78.52,78.65,74515.0,65.4678,65.5762,65.4678,65.5762,74515.0
2018-07-05 10:20:00,78.65,78.72,78.6,78.72,63843.0,65.5762,65.6346,65.5345,65.6346,63843.0
2018-07-05 10:25:00,78.72,78.72,78.64,78.68,84647.0,65.6346,65.6346,65.5679,65.6012,84647.0
2018-07-05 10:30:00,78.67,78.7,78.6,78.67,77697.0,65.5929,65.6179,65.5345,65.5929,77697.0
2018-07-05 10:35:00,78.68,78.71,78.63,78.64,89396.0,65.6012,65.6262,65.5595,65.5679,89396.0
2018-07-05 10:40:00,78.65,78.7,78.64,78.7,39968.0,65.5762,65.6179,65.5679,65.6179,39968.0
2018-07-05 10:45:00,78.7,78.71,78.65,78.66,65636.0,65.6179,65.6262,65.5762,65.5845,65636.0
2018-07-05 10:50:00,78.66,78.66,78.49,78.52,60852.0,65.5845,65.5845,65.4428,65.4678,60852.0
2018-07-05 10:55:00,78.53,78.69,78.51,78.69,59145.0,65.4761,65.6095,65.4595,65.6095,59145.0
2018-07-05 11:00:00,78.68,78.8,78.65,78.78,94044.0,65.6012,65.7013,65.5762,65.6846,94044.0
2018-07-05 11:05:00,78.78,78.84,78.72,78.84,57672.0,65.6846,65.7346,65.6346,65.7346,57672.0
2018-07-05 11:10:00,78.83,78.86,78.78,78.85,62180.0,65.7263,65.7513,65.6846,65.743,62180.0
2018-07-05 11:15:00,78.86,78.86,78.8,78.85,61161.0,65.7513,65.7513,65.7013,65.743,61161.0
2018-07-05 11:20:00,78.85,78.88,78.82,78.86,52834.0,65.743,65.768,65.7179,65.7513,52834.0
2018-07-05 11:25:00,78.86,78.87,78.77,78.77,54119.0,65.7513,65.7596,65.6763,65.6763,54119.0
2018-07-05 11:30:00,78.77,78.87,78.75,78.87,36262.0,65.6763,65.7596,65.6596,65.7596,36262.0
2018-07-05 11:35:00,78.87,78.89,78.84,78.88,39722.0,65.7596,65.7763,65.7346,65.768,39722.0
2018-07-05 11:40:00,78.87,78.88,78.8,78.81,50552.0,65.7596,65.768,65.7013,65.7096,50552.0
2018-07-05 11:45:00,78.81,78.94,78.81,78.92,53030.0,65.7096,65.818,65.7096,65.8013,53030.0
2018-07-05 11:50:00,78.92,78.95,78.87,78.9,46198.0,65.8013,65.8263,65.7596,65.7846,46198.0
2018-07-05 11:55:00,78.9,78.96,78.89,78.96,40029.0,65.7846,65.8347,65.7763,65.8347,40029.0
2018-07-05 12:00:00,78.95,79.02,78.94,79.0,148502.0,65.8263,65.8847,65.818,65.868,148502.0
2018-07-05 12:05:00,79.01,79.16,79.01,79.15,73112.0,65.8764,66.0014,65.8764,65.9931,73112.0
2018-07-05 12:10:00,79.14,79.2,79.12,79.19,56203.0,65.9847,66.0348,65.9681,66.0264,56203.0
2018-07-05 12:15:00,79.19,79.23,79.17,79.2,53523.0,66.0264,66.0598,66.0098,66.0348,53523.0
2018-07-05 12:20:00,79.2,79.25,79.1,79.12,71457.0,66.0348,66.0765,65.9514,65.9681,71457.0
2018-07-05 12:25:00,79.12,79.15,79.08,79.09,51266.0,65.9681,65.9931,65.9347,65.9431,51266.0
2018-07-05 12:30:00,79.08,79.1,79.06,79.09,21859.0,65.9347,65.9514,65.918,65.9431,21859.0
2018-07-05 12:35:00,79.09,79.13,79.02,79.03,46349.0,65.9431,65.9764,65.8847,65.893,46349.0
2018-07-05 12:40:00,79.03,79.07,79.01,79.02,114906.0,65.893,65.9264,65.8764,65.8847,114906.0
2018-07-05 12:45:00,79.02,79.04,79.01,79.04,50756.0,65.8847,65.9014,65.8764,65.9014,50756.0
2018-07-05 12:50:00,79.03,79.06,78.96,78.97,57869.0,65.893,65.918,65.8347,65.843,57869.0
2018-07-05 12:55:00,78.97,79.1,78.94,79.09,50233.0,65.843,65.9514,65.818,65.9431,50233.0
2018-07-05 13:00:00,79.09,79.13,79.04,79.12,85308.0,65.9431,65.9764,65.9014,65.9681,85308.0
2018-07-05 13:05:00,79.13,79.13,79.08,79.12,57825.0,65.9764,65.9764,65.9347,65.9681,57825.0
2018-07-05 13:10:00,79.12,79.14,79.1,79.1,32342.0,65.9681,65.9847,65.9514,65.9514,32342.0
2018-07-05 13:15:00,79.11,79.12,79.06,79.08,42251.0,65.9597,65.9681,65.918,65.9347,42251.0
2018-07-05 13:20:00,79.08,79.09,79.05,79.07,36333.0,65.9347,65.9431,65.9097,65.9264,36333.0
2018-07-05 13:25:00,79.07,79.11,79.07,79.1,20833.0,65.9264,65.9597,65.9264,65.9514,20833.0
2018-07-05 13:30:00,79.11,79.13,78.98,78.98,60045.0,65.9597,65.9764,65.8513,65.8513,60045.0
2018-07-05 13:35:00,78.98,79.03,78.96,79.03,38648.0,65.8513,65.893,65.8347,65.893,38648.0
2018-07-05 13:40:00,79.02,79.03,78.97,78.99,47071.0,65.8847,65.893,65.843,65.8597,47071.0
2018-07-05 13:45:00,78.98,78.99,78.92,78.96,33242.0,65.8513,65.8597,65.8013,65.8347,33242.0
2018-07-05 13:50:00,78.95,78.97,78.91,78.96,45161.0,65.8263,65.843,65.793,65.8347,45161.0
2018-07-05 13:55:00,78.96,79.06,78.96,79.05,37754.0,65.8347,65.918,65.8347,65.9097,37754.0
2018-07-05 14:00:00,79.05,79.17,78.91,78.92,100853.0,65.9097,66.0098,65.793,65.8013,100853.0
2018-07-05 14:05:00,78.92,78.96,78.88,78.91,54285.0,65.8013,65.8347,65.768,65.793,54285.0
2018-07-05 14:10:00,78.9,78.91,78.8,78.81,72688.0,65.7846,65.793,65.7013,65.7096,72688.0
2018-07-05 14:15:00,78.81,78.9,78.8,78.86,55790.0,65.7096,65.7846,65.7013,65.7513,55790.0
2018-07-05 14:20:00,78.86,78.91,78.84,78.89,57061.0,65.7513,65.793,65.7346,65.7763,57061.0
2018-07-05 14:25:00,78.89,78.99,78.88,78.97,46606.0,65.7763,65.8597,65.768,65.843,46606.0
2018-07-05 14:30:00,78.97,79.0,78.94,79.0,32673.0,65.843,65.868,65.818,65.868,32673.0
2018-07-05 14:35:00,79.0,79.05,78.97,78.98,35444.0,65.868,65.9097,65.843,65.8513,35444.0
2018-07-05 14:40:00,78.98,78.99,78.91,78.96,38853.0,65.8513,65.8597,65.793,65.8347,38853.0
2018-07-05 14:45:00,78.96,79.02,78.94,78.96,41870.0,65.8347,65.8847,65.818,65.8347,41870.0
2018-07-05 14:50:00,78.97,79.01,78.94,78.95,31372.0,65.843,65.8764,65.818,65.8263,31372.0
2018-07-05 14:55:00,78.95,78.99,78.94,78.98,33781.0,65.8263,65.8597,65.818,65.8513,33781.0
2018-07-05 15:00:00,78.97,79.06,78.95,79.05,51522.0,65.843,65.918,65.8263,65.9097,51522.0
2018-07-05 15:05:00,79.06,79.06,79.01,79.05,38090.0,65.918,65.918,65.8764,65.9097,38090.0
2018-07-05 15:10:00,79.05,79.06,79.01,79.06,35189.0,65.9097,65.918,65.8764,65.918,35189.0
2018-07-05 15:15:00,79.06,79.09,79.03,79.08,51659.0,65.918,65.9431,65.893,65.9347,51659.0
2018-07-05 15:20:00,79.07,79.1,79.01,79.05,49006.0,65.9264,65.9514,65.8764,65.9097,49006.0
2018-07-05 15:25:00,79.04,79.06,79.0,79.04,55105.0,65.9014,65.918,65.868,65.9014,55105.0
2018-07-05 15:30:00,79.05,79.11,79.04,79.07,72592.0,65.9097,65.9597,65.9014,65.9264,72592.0
2018-07-05 15:35:00,79.06,79.11,79.02,79.08,78626.0,65.918,65.9597,65.8847,65.9347,78626.0
2018-07-05 15:40:00,79.08,79.11,79.06,79.1,104971.0,65.9347,65.9597,65.918,65.9514,104971.0
2018-07-05 15:45:00,79.1,79.11,79.03,79.08,133496.0,65.9514,65.9597,65.893,65.9347,133496.0
2018-07-05 15:50:00,79.08,79.18,79.07,79.16,116968.0,65.9347,66.0181,65.9264,66.0014,116968.0
2018-07-05 15:55:00,79.16,79.22,79.14,79.22,302753.0,66.0014,66.0514,65.9847,66.0514,302753.0
2018-07-06 09:30:00,79.38,79.39,79.01,79.13,236029.0,66.1849,66.1932,65.8764,65.9764,236029.0
2018-07-06 09:35:00,79.14,79.28,79.13,79.16,145054.0,65.9847,66.1015,65.9764,66.0014,145054.0
2018-07-06 09:40:00,79.15,79.17,78.93,79.0,91345.0,65.9931,66.0098,65.8097,65.868,91345.0
2018-07-06 09:45:00,79.0,79.22,78.96,78.96,99317.0,65.868,66.0514,65.8347,65.8347,99317.0
2018-07-06 09:50:00,78.95,79.04,78.9,79.02,107341.0,65.8263,65.9014,65.7846,65.8847,107341.0
2018-07-06 09:55:00,79.04,79.27,79.04,79.23,90461.0,65.9014,66.0931,65.9014,66.0598,90461.0
2018-07-06 10:00:00,79.24,79.26,79.15,79.23,85907.0,66.0681,66.0848,65.9931,66.0598,85907.0
2018-07-06 10:05:00,79.23,79.28,79.15,79.27,77586.0,66.0598,66.1015,65.9931,66.0931,77586.0
2018-07-06 10:10:00,79.28,79.3,79.24,79.3,72028.0,66.1015,66.1182,66.0681,66.1182,72028.0
2018-07-06 10:15:00,79.3,79.35,79.16,79.21,75752.0,66.1182,66.1598,66.0014,66.0431,75752.0
2018-07-06 10:20:00,79.22,79.23,79.11,79.11,64828.0,66.0514,66.0598,65.9597,65.9597,64828.0
2018-07-06 10:25:00,79.12,79.21,79.06,79.21,56348.0,65.9681,66.0431,65.918,66.0431,56348.0
2018-07-06 10:30:00,79.21,79.25,79.15,79.2,53147.0,66.0431,66.0765,65.9931,66.0348,53147.0
2018-07-06 10:35:00,79.21,79.28,79.2,79.25,84933.0,66.0431,66.1015,66.0348,66.0765,84933.0
2018-07-06 10:40:00,79.24,79.32,79.21,79.25,81602.0,66.0681,66.1348,66.0431,66.0765,81602.0
2018-07-06 10:45:00,79.25,79.33,79.23,79.25,70253.0,66.0765,66.1432,66.0598,66.0765,70253.0
2018-07-06 10:50:00,79.25,79.35,79.24,79.25,73514.0,66.0765,66.1598,66.0681,66.0765,73514.0
2018-07-06 10:55:00,79.26,79.3,79.24,79.26,54382.0,66.0848,66.1182,66.0681,66.0848,54382.0
2018-07-06 11:00:00,79.26,79.32,79.26,79.26,51635.0,66.0848,66.1348,66.0848,66.0848,51635.0
2018-07-06 11:05:00,79.26,79.48,79.25,79.48,88548.0,66.0848,66.2682,66.0765,66.2682,88548.0
2018-07-06 11:10:00,79.48,79.52,79.45,79.5,69418.0,66.2682,66.3016,66.2432,66.2849,69418.0
2018-07-06 11:15:00,79.51,79.56,79.43,79.53,59412.0,66.2932,66.3349,66.2265,66.3099,59412.0
2018-07-06 11:20:00,79.54,79.56,79.44,79.47,63013.0,66.3183,66.3349,66.2349,66.2599,63013.0
2018-07-06 11:25:00,79.48,79.51,79.4,79.4,60730.0,66.2682,66.2932,66.2015,66.2015,60730.0
2018-07-06 11:30:00,79.4,79.48,79.38,79.4,64592.0,66.2015,66.2682,66.1849,66.2015,64592.0
2018-07-06 11:35:00,79.41,79.42,79.27,79.38,116514.0,66.2099,66.2182,66.0931,66.1849,116514.0
2018-07-06 11:40:00,79.37,79.38,79.3,79.31,61170.0,66.1765,66.1849,66.1182,66.1265,61170.0
2018-07-06 11:45:00,79.31,79.45,79.31,79.42,69737.0,66.1265,66.2432,66.1265,66.2182,69737.0
2018-07-06 11:50:00,79.43,79.43,79.34,79.39,85194.0,66.2265,66.2265,66.1515,66.1932,85194.0
2018-07-06 11:55:00,79.38,79.42,79.3,79.34,78042.0,66.1849,66.2182,66.1182,66.1515,78042.0
2018-07-06 12:00:00,79.34,79.39,79.31,79.35,84983.0,66.1515,66.1932,66.1265,66.1598,84983.0
2018-07-06 12:05:00,79.35,79.45,79.34,79.39,65516.0,66.1598,66.2432,66.1515,66.1932,65516.0
2018-07-06 12:10:00,79.4,79.43,79.36,79.42,47779.0,66.2015,66.2265,66.1682,66.2182,47779.0
2018-07-06 12:15:00,79.42,79.42,79.32,79.36,35437.0,66.2182,66.2182,66.1348,66.1682,35437.0
2018-07-06 12:20:00,79.35,79.42,79.33,79.42,45375.0,66.1598,66.2182,66.1432,66.2182,45375.0
2018-07-06 12:25:00,79.42,79.44,79.38,79.39,46336.0,66.2182,66.2349,66.1849,66.1932,46336.0
2018-07-06 12:30:00,79.4,79.4,79.26,79.26,41264.0,66.2015,66.2015,66.0848,66.0848,41264.0
2018-07-06 12:35:00,79.27,79.36,79.24,79.36,32457.0,66.0931,66.1682,66.0681,66.1682,32457.0
2018-07-06 12:40:00,79.37,79.42,79.35,79.39,118225.0,66.1765,66.2182,66.1598,66.1932,118225.0
2018-07-06 12:45:00,79.38,79.39,79.32,79.34,43510.0,66.1849,66.1932,66.1348,66.1515,43510.0
2018-07-06 12:50:00,79.34,79.38,79.34,79.38,17729.0,66.1515,66.1849,66.1515,66.1849,17729.0
2018-07-06 12:55:00,79.37,79.39,79.36,79.39,27472.0,66.1765,66.1932,66.1682,66.1932,27472.0
2018-07-06 13:00:00,79.4,79.46,79.39,79.45,32502.0,66.2015,66.2516,66.1932,66.2432,32502.0
2018-07-06 13:05:00,79.45,79.46,79.42,79.42,43596.0,66.2432,66.2516,66.2182,66.2182,43596.0
2018-07-06 13:10:00,79.42,79.47,79.42,79.45,34516.0,66.2182,66.2599,66.2182,66.2432,34516.0
2018-07-06 13:15:00,79.45,79.53,79.45,79.53,23577.0,66.2432,66.3099,66.2432,66.3099,23577.0
2018-07-06 13:20:00,79.52,79.54,79.49,79.51,38005.0,66.3016,66.3183,66.2766,66.2932,38005.0
2018-07-06 13:25:00,79.5,79.55,79.5,79.52,33814.0,66.2849,66.3266,66.2849,66.3016,33814.0
2018-07-06 13:30:00,79.51,79.58,79.5,79.57,51926.0,66.2932,66.3516,66.2849,66.3433,51926.0
2018-07-06 13:35:00,79.56,79.62,79.55,79.58,44678.0,66.3349,66.385,66.3266,66.3516,44678.0
2018-07-06 13:40:00,79.58,79.6,79.47,79.49,34287.0,66.3516,66.3683,66.2599,66.2766,34287.0
2018-07-06 13:45:00,79.5,79.5,79.45,79.46,36921.0,66.2849,66.2849,66.2432,66.2516,36921.0
2018-07-06 13:50:00,79.45,79.55,79.45,79.52,26498.0,66.2432,66.3266,66.2432,66.3016,26498.0
2018-07-06 13:55:00,79.53,79.55,79.49,79.5,29718.0,66.3099,66.3266,66.2766,66.2849,29718.0
2018-07-06 14:00:00,79.5,79.53,79.49,79.5,30193.0,66.2849,66.3099,66.2766,66.2849,30193.0
2018-07-06 14:05:00,79.51,79.53,79.45,79.45,36554.0,66.2932,66.3099,66.2432,66.2432,36554.0
2018-07-06 14:10:00,79.45,79.48,79.42,79.42,27452.0,66.2432,66.2682,66.2182,66.2182,27452.0
2018-07-06 14:15:00,79.43,79.45,79.41,79.44,38816.0,66.2265,66.2432,66.2099,66.2349,38816.0
2018-07-06 14:20:00,79.43,79.5,79.43,79.49,40690.0,66.2265,66.2849,66.2265,66.2766,40690.0
2018-07-06 14:25:00,79.48,79.49,79.45,79.46,35445.0,66.2682,66.2766,66.2432,66.2516,35445.0
2018-07-06 14:30:00,79.46,79.5,79.44,79.5,30111.0,66.2516,66.2849,66.2349,66.2849,30111.0
2018-07-06 14:35:00,79.5,79.51,79.45,79.46,33792.0,66.2849,66.2932,66.2432,66.2516,33792.0
2018-07-06 14:40:00,79.47,79.5,79.45,79.47,35539.0,66.2599,66.2849,66.2432,66.2599,35539.0
2018-07-06 14:45:00,79.46,79.47,79.4,79.42,32637.0,66.2516,66.2599,66.2015,66.2182,32637.0
2018-07-06 14:50:00,79.42,79.45,79.4,79.44,42948.0,66.2182,66.2432,66.2015,66.2349,42948.0
2018-07-06 14:55:00,79.45,79.5,79.44,79.45,46996.0,66.2432,66.2849,66.2349,66.2432,46996.0
2018-07-06 15:00:00,79.44,79.48,79.42,79.45,67051.0,66.2349,66.2682,66.2182,66.2432,67051.0
2018-07-06 15:05:00,79.46,79.5,79.45,79.48,42209.0,66.2516,66.2849,66.2432,66.2682,42209.0
2018-07-06 15:10:00,79.48,79.48,79.45,79.46,39911.0,66.2682,66.2682,66.2432,66.2516,39911.0
2018-07-06 15:15:00,79.46,79.46,79.4,79.42,35771.0,66.2516,66.2516,66.2015,66.2182,35771.0
2018-07-06 15:20:00,79.42,79.47,79.41,79.44,55605.0,66.2182,66.2599,66.2099,66.2349,55605.0
2018-07-06 15:25:00,79.45,79.5,79.44,79.44,51901.0,66.2432,66.2849,66.2349,66.2349,51901.0
2018-07-06 15:30:00,79.45,79.46,79.39,79.45,54778.0,66.2432,66.2516,66.1932,66.2432,54778.0
2018-07-06 15:35:00,79.44,79.45,79.33,79.36,106936.0,66.2349,66.2432,66.1432,66.1682,106936.0
2018-07-06 15:40:00,79.36,79.36,79.22,79.23,97785.0,66.1682,66.1682,66.0514,66.0598,97785.0
2018-07-06 15:45:00,79.22,79.27,79.19,79.22,141946.0,66.0514,66.0931,66.0264,66.0514,141946.0
2018-07-06 15:50:00,79.21,79.27,79.18,79.2,143830.0,66.0431,66.0931,66.0181,66.0348,143830.0
2018-07-06 15:55:00,79.2,79.38,79.19,79.31,368826.0,66.0348,66.1849,66.0264,66.1265,368826.0
2018-07-09 09:30:00,78.46,78.83,77.81,78.22,605351.0,65.4178,65.7263,64.8758,65.2177,605351.0
2018-07-09 09:35:00,78.18,78.25,77.95,78.22,171770.0,65.1843,65.2427,64.9926,65.2177,171770.0
2018-07-09 09:40:00,78.23,78.31,78.13,78.15,206120.0,65.226,65.2927,65.1426,65.1593,206120.0
2018-07-09 09:45:00,78.15,78.16,77.81,77.82,264556.0,65.1593,65.1677,64.8758,64.8842,264556.0
2018-07-09 09:50:00,77.81,78.01,77.81,77.97,160063.0,64.8758,65.0426,64.8758,65.0092,160063.0
2018-07-09 09:55:00,77.97,78.08,77.9,78.0,162513.0,65.0092,65.1009,64.9509,65.0342,162513.0
2018-07-09 10:00:00,78.0,78.11,77.98,78.05,111646.0,65.0342,65.126,65.0176,65.0759,111646.0
2018-07-09 10:05:00,78.06,78.19,78.06,78.13,120850.0,65.0843,65.1927,65.0843,65.1426,120850.0
2018-07-09 10:10:00,78.12,78.21,78.05,78.11,125340.0,65.1343,65.2093,65.0759,65.126,125340.0
2018-07-09 10:15:00,78.11,78.2,78.01,78.18,127960.0,65.126,65.201,65.0426,65.1843,127960.0
2018-07-09 10:20:00,78.18,78.19,77.98,78.11,134864.0,65.1843,65.1927,65.0176,65.126,134864.0
2018-07-09 10:25:00,78.11,78.18,78.09,78.16,101295.0,65.126,65.1843,65.1093,65.1677,101295.0
2018-07-09 10:30:00,78.16,78.2,78.03,78.05,116619.0,65.1677,65.201,65.0593,65.0759,116619.0
2018-07-09 10:35:00,78.06,78.07,77.94,77.98,90227.0,65.0843,65.0926,64.9842,65.0176,90227.0
2018-07-09 10:40:00,77.98,78.22,77.96,78.21,77976.0,65.0176,65.2177,65.0009,65.2093,77976.0
2018-07-09 10:45:00,78.2,78.22,78.06,78.08,86972.0,65.201,65.2177,65.0843,65.1009,86972.0
2018-07-09 10:50:00,78.07,78.09,77.92,77.98,103185.0,65.0926,65.1093,64.9675,65.0176,103185.0
2018-07-09 10:55:00,77.98,78.11,77.98,78.06,96025.0,65.0176,65.126,65.0176,65.0843,96025.0
2018-07-09 11:00:00,78.06,78.1,78.01,78.07,58311.0,65.0843,65.1176,65.0426,65.0926,58311.0
2018-07-09 11:05:00,78.07,78.12,78.06,78.06,70061.0,65.0926,65.1343,65.0843,65.0843,70061.0
2018-07-09 11:10:00,78.06,78.12,78.02,78.11,67000.0,65.0843,65.1343,65.0509,65.126,67000.0
2018-07-09 11:15:00,78.12,78.13,78.05,78.07,46737.0,65.1343,65.1426,65.0759,65.0926,46737.0
2018-07-09 11:20:00,78.06,78.17,78.06,78.12,78541.0,65.0843,65.176,65.0843,65.1343,78541.0
2018-07-09 11:25:00,78.13,78.14,77.99,78.03,75719.0,65.1426,65.151,65.0259,65.0593,75719.0
2018-07-09 11:30:00,78.03,78.08,78.01,78.01,90108.0,65.0593,65.1009,65.0426,65.0426,90108.0
2018-07-09 11:35:00,78.02,78.1,78.01,78.09,94543.0,65.0509,65.1176,65.0426,65.1093,94543.0
2018-07-09 11:40:00,78.09,78.18,78.09,78.12,77555.0,65.1093,65.1843,65.1093,65.1343,77555.0
2018-07-09 11:45:00,78.13,78.24,78.11,78.22,82612.0,65.1426,65.2344,65.126,65.2177,82612.0
2018-07-09 11:50:00,78.21,78.23,78.12,78.17,54262.0,65.2093,65.226,65.1343,65.176,54262.0
2018-07-09 11:55:00,78.17,78.28,78.16,78.21,71784.0,65.176,65.2677,65.1677,65.2093,71784.0
2018-07-09 12:00:00,78.22,78.37,78.19,78.36,63214.0,65.2177,65.3427,65.1927,65.3344,63214.0
2018-07-09 12:05:00,78.35,78.44,78.34,78.4,43247.0,65.3261,65.4011,65.3177,65.3678,43247.0
2018-07-09 12:10:00,78.41,78.47,78.36,78.36,57719.0,65.3761,65.4261,65.3344,65.3344,57719.0
2018-07-09 12:15:00,78.36,78.36,78.29,78.29,87533.0,65.3344,65.3344,65.276,65.276,87533.0
2018-07-09 12:20:00,78.29,78.3,78.22,78.27,51813.0,65.276,65.2844,65.2177,65.2594,51813.0
2018-07-09 12:25:00,78.27,78.34,78.24,78.31,38434.0,65.2594,65.3177,65.2344,65.2927,38434.0
2018-07-09 12:30:00,78.31,78.32,78.2,78.32,48939.0,65.2927,65.3011,65.201,65.3011,48939.0
2018-07-09 12:35:00,78.32,78.35,78.29,78.32,28455.0,65.3011,65.3261,65.276,65.3011,28455.0
2018-07-09 12:40:00,78.31,78.32,78.2,78.24,39647.0,65.2927,65.3011,65.201,65.2344,39647.0
2018-07-09 12:45:00,78.24,78.26,78.22,78.23,32165.0,65.2344,65.251,65.2177,65.226,32165.0
2018-07-09 12:50:00,78.23,78.25,78.18,78.21,74538.0,65.226,65.2427,65.1843,65.2093,74538.0
2018-07-09 12:55:00,78.21,78.28,78.21,78.25,37466.0,65.2093,65.2677,65.2093,65.2427,37466.0
2018-07-09 13:00:00,78.24,78.27,78.21,78.25,44421.0,65.2344,65.2594,65.2093,65.2427,44421.0
2018-07-09 13:05:00,78.25,78.27,78.18,78.19,32959.0,65.2427,65.2594,65.1843,65.1927,32959.0
2018-07-09 13:10:00,78.18,78.2,78.16,78.17,38321.0,65.1843,65.201,65.1677,65.176,38321.0
2018-07-09 13:15:00,78.18,78.2,78.13,78.16,57535.0,65.1843,65.201,65.1426,65.1677,57535.0
2018-07-09 13:20:00,78.16,78.18,78.13,78.14,40528.0,65.1677,65.1843,65.1426,65.151,40528.0
2018-07-09 13:25:00,78.14,78.15,78.06,78.07,55298.0,65.151,65.1593,65.0843,65.0926,55298.0
2018-07-09 13:30:00,78.06,78.12,78.02,78.04,78926.0,65.0843,65.1343,65.0509,65.0676,78926.0
2018-07-09 13:35:00,78.04,78.1,78.02,78.08,64847.0,65.0676,65.1176,65.0509,65.1009,64847.0
2018-07-09 13:40:00,78.09,78.13,78.09,78.09,45382.0,65.1093,65.1426,65.1093,65.1093,45382.0
2018-07-09 13:45:00,78.1,78.13,78.08,78.1,45612.0,65.1176,65.1426,65.1009,65.1176,45612.0
2018-07-09 13:50:00,78.1,78.15,78.1,78.15,26726.0,65.1176,65.1593,65.1176,65.1593,26726.0
2018-07-09 13:55:00,78.15,78.15,78.09,78.09,44823.0,65.1593,65.1593,65.1093,65.1093,44823.0
2018-07-09 14:00:00,78.09,78.09,78.06,78.06,58354.0,65.1093,65.1093,65.0843,65.0843,58354.0
2018-07-09 14:05:00,78.07,78.08,78.01,78.05,66626.0,65.0926,65.1009,65.0426,65.0759,66626.0
2018-07-09 14:10:00,78.05,78.09,78.02,78.07,59829.0,65.0759,65.1093,65.0509,65.0926,59829.0
2018-07-09 14:15:00,78.07,78.08,78.03,78.08,59987.0,65.0926,65.1009,65.0593,65.1009,59987.0
2018-07-09 14:20:00,78.07,78.11,78.03,78.05,97722.0,65.0926,65.126,65.0593,65.0759,97722.0
2018-07-09 14:25:00,78.05,78.07,78.0,78.0,60528.0,65.0759,65.0926,65.0342,65.0342,60528.0
2018-07-09 14:30:00,78.01,78.01,77.92,77.92,110171.0,65.0426,65.0426,64.9675,64.9675,110171.0
2018-07-09 14:35:00,77.92,77.98,77.92,77.98,61826.0,64.9675,65.0176,64.9675,65.0176,61826.0
2018-07-09 14:40:00,77.98,78.0,77.95,78.0,60603.0,65.0176,65.0342,64.9926,65.0342,60603.0
2018-07-09 14:45:00,77.99,78.0,77.95,77.96,53789.0,65.0259,65.0342,64.9926,65.0009,53789.0
2018-07-09 14:50:00,77.97,77.99,77.95,77.97,55883.0,65.0092,65.0259,64.9926,65.0092,55883.0
2018-07-09 14:55:00,77.98,78.08,77.97,78.05,81468.0,65.0176,65.1009,65.0092,65.0759,81468.0
2018-07-09 15:00:00,78.06,78.07,78.02,78.04,70778.0,65.0843,65.0926,65.0509,65.0676,70778.0
2018-07-09 15:05:00,78.03,78.06,78.0,78.04,61959.0,65.0593,65.0843,65.0342,65.0676,61959.0
2018-07-09 15:10:00,78.04,78.05,77.97,77.97,79423.0,65.0676,65.0759,65.0092,65.0092,79423.0
2018-07-09 15:15:00,77.97,77.99,77.95,77.96,59213.0,65.0092,65.0259,64.9926,65.0009,59213.0
2018-07-09 15:20:00,77.95,78.01,77.95,77.99,95080.0,64.9926,65.0426,64.9926,65.0259,95080.0
2018-07-09 15:25:00,77.98,78.01,77.96,77.98,72647.0,65.0176,65.0426,65.0009,65.0176,72647.0
2018-07-09 15:30:00,77.98,78.0,77.97,78.0,63790.0,65.0176,65.0342,65.0092,65.0342,63790.0
2018-07-09 15:35:00,78.0,78.0,77.91,77.92,153709.0,65.0342,65.0342,64.9592,64.9675,153709.0
2018-07-09 15:40:00,77.92,77.96,77.89,77.95,152499.0,64.9675,65.0009,64.9425,64.9926,152499.0
2018-07-09 15:45:00,77.95,77.96,77.89,77.9,198485.0,64.9926,65.0009,64.9425,64.9509,198485.0
2018-07-09 15:50:00,77.89,77.9,77.82,77.86,224111.0,64.9425,64.9509,64.8842,64.9175,224111.0
2018-07-09 15:55:00,77.87,77.88,77.78,77.86,401695.0,64.9259,64.9342,64.8508,64.9175,401695.0
2018-07-10 09:30:00,78.1,78.45,78.0,78.38,399874.0,65.1176,65.4094,65.0342,65.3511,399874.0
2018-07-10 09:35:00,78.38,78.41,77.99,78.06,172666.0,65.3511,65.3761,65.0259,65.0843,172666.0
2018-07-10 09:40:00,78.08,78.2,78.02,78.11,151106.0,65.1009,65.201,65.0509,65.126,151106.0
2018-07-10 09:45:00,78.1,78.31,78.03,78.25,262528.0,65.1176,65.2927,65.0593,65.2427,262528.0
2018-07-10 09:50:00,78.25,78.41,78.25,78.37,162252.0,65.2427,65.3761,65.2427,65.3427,162252.0
2018-07-10 09:55:00,78.36,78.47,78.34,78.37,215520.0,65.3344,65.4261,65.3177,65.3427,215520.0
2018-07-10 10:00:00,78.37,78.43,78.21,78.43,155224.0,65.3427,65.3928,65.2093,65.3928,155224.0
2018-07-10 10:05:00,78.42,78.63,78.42,78.62,215447.0,65.3844,65.5595,65.3844,65.5512,215447.0
2018-07-10 10:10:00,78.62,78.71,78.53,78.65,132473.0,65.5512,65.6262,65.4761,65.5762,132473.0
2018-07-10 10:15:00,78.66,78.74,78.63,78.7,126087.0,65.5845,65.6512,65.5595,65.6179,126087.0
2018-07-10 10:20:00,78.7,78.71,78.66,78.69,118083.0,65.6179,65.6262,65.5845,65.6095,118083.0
2018-07-10 10:25:00,78.69,78.74,78.66,78.7,113904.0,65.6095,65.6512,65.5845,65.6179,113904.0
2018-07-10 10:30:00,78.7,78.92,78.7,78.87,168044.0,65.6179,65.8013,65.6179,65.7596,168044.0
2018-07-10 10:35:00,78.88,78.9,78.82,78.86,135472.0,65.768,65.7846,65.7179,65.7513,135472.0
2018-07-10 10:40:00,78.86,78.93,78.84,78.9,114514.0,65.7513,65.8097,65.7346,65.7846,114514.0
2018-07-10 10:45:00,78.9,78.99,78.9,78.93,87676.0,65.7846,65.8597,65.7846,65.8097,87676.0
2018-07-10 10:50:00,78.93,78.96,78.87,78.9,106862.0,65.8097,65.8347,65.7596,65.7846,106862.0
2018-07-10 10:55:00,78.9,78.94,78.85,78.87,171193.0,65.7846,65.818,65.743,65.7596,171193.0
2018-07-10 11:00:00,78.87,78.9,78.84,78.88,109492.0,65.7596,65.7846,65.7346,65.768,109492.0
2018-07-10 11:05:00,78.88,78.95,78.85,78.88,134806.0,65.768,65.8263,65.743,65.768,134806.0
2018-07-10 11:10:00,78.87,78.94,78.84,78.91,167281.0,65.7596,65.818,65.7346,65.793,167281.0
2018-07-10 11:15:00,78.92,78.99,78.9,78.97,88917.0,65.8013,65.8597,65.7846,65.843,88917.0
2018-07-10 11:20:00,78.97,79.0,78.92,78.94,108684.0,65.843,65.868,65.8013,65.818,108684.0
2018-07-10 11:25:00,78.94,79.0,78.94,78.99,78802.0,65.818,65.868,65.818,65.8597,78802.0
2018-07-10 11:30:00,78.99,79.0,78.95,78.97,75437.0,65.8597,65.868,65.8263,65.843,75437.0
2018-07-10 11:35:00,78.97,79.0,78.9,78.92,119658.0,65.843,65.868,65.7846,65.8013,119658.0
2018-07-10 11:40:00,78.92,79.06,78.92,79.05,90278.0,65.8013,65.918,65.8013,65.9097,90278.0
2018-07-10 11:45:00,79.05,79.11,79.04,79.06,83867.0,65.9097,65.9597,65.9014,65.918,83867.0
2018-07-10 11:50:00,79.06,79.16,79.06,79.14,48100.0,65.918,66.0014,65.918,65.9847,48100.0
2018-07-10 11:55:00,79.14,79.25,79.13,79.24,63273.0,65.9847,66.0765,65.9764,66.0681,63273.0
2018-07-10 12:00:00,79.24,79.3,79.2,79.29,76513.0,66.0681,66.1182,66.0348,66.1098,76513.0
2018-07-10 12:05:00,79.29,79.39,79.26,79.35,114974.0,66.1098,66.1932,66.0848,66.1598,114974.0
2018-07-10 12:10:00,79.36,79.36,79.29,79.35,57563.0,66.1682,66.1682,66.1098,66.1598,57563.0
2018-07-10 12:15:00,79.33,79.36,79.29,79.33,39334.0,66.1432,66.1682,66.1098,66.1432,39334.0
2018-07-10 12:20:00,79.33,79.34,79.28,79.29,60722.0,66.1432,66.1515,66.1015,66.1098,60722.0
2018-07-10 12:25:00,79.29,79.3,79.2,79.25,70143.0,66.1098,66.1182,66.0348,66.0765,70143.0
2018-07-10 12:30:00,79.25,79.44,79.25,79.4,80875.0,66.0765,66.2349,66.0765,66.2015,80875.0
2018-07-10 12:35:00,79.4,79.41,79.36,79.39,64628.0,66.2015,66.2099,66.1682,66.1932,64628.0
2018-07-10 12:40:00,79.38,79.41,79.33,79.37,62688.0,66.1849,66.2099,66.1432,66.1765,62688.0
2018-07-10 12:45:00,79.37,79.39,79.31,79.38,61023.0,66.1765,66.1932,66.1265,66.1849,61023.0
2018-07-10 12:50:00,79.38,79.4,79.34,79.4,56032.0,66.1849,66.2015,66.1515,66.2015,56032.0
2018-07-10 12:55:00,79.4,79.51,79.39,79.49,98551.0,66.2015,66.2932,66.1932,66.2766,98551.0
2018-07-10 13:00:00,79.49,79.52,79.42,79.47,82562.0,66.2766,66.3016,66.2182,66.2599,82562.0
2018-07-10 13:05:00,79.48,79.48,79.43,79.43,51462.0,66.2682,66.2682,66.2265,66.2265,51462.0
2018-07-10 13:10:00,79.44,79.46,79.38,79.44,54802.0,66.2349,66.2516,66.1849,66.2349,54802.0
2018-07-10 13:15:00,79.44,79.47,79.38,79.46,67194.0,66.2349,66.2599,66.1849,66.2516,67194.0
2018-07-10 13:20:00,79.46,79.47,79.38,79.41,80100.0,66.2516,66.2599,66.1849,66.2099,80100.0
2018-07-10 13:25:00,79.41,79.45,79.4,79.43,52451.0,66.2099,66.2432,66.2015,66.2265,52451.0
2018-07-10 13:30:00,79.42,79.46,79.4,79.41,73573.0,66.2182,66.2516,66.2015,66.2099,73573.0
2018-07-10 13:35:00,79.42,79.46,79.4,79.44,55216.0,66.2182,66.2516,66.2015,66.2349,55216.0
2018-07-10 13:40:00,79.45,79.51,79.45,79.47,61350.0,66.2432,66.2932,66.2432,66.2599,61350.0
2018-07-10 13:45:00,79.46,79.58,79.46,79.57,67663.0,66.2516,66.3516,66.2516,66.3433,67663.0
2018-07-10 13:50:00,79.57,79.58,79.46,79.51,67124.0,66.3433,66.3516,66.2516,66.2932,67124.0
2018-07-10 13:55:00,79.5,79.51,79.46,79.48,35257.0,66.2849,66.2932,66.2516,66.2682,35257.0
2018-07-10 14:00:00,79.49,79.52,79.48,79.52,76867.0,66.2766,66.3016,66.2682,66.3016,76867.0
2018-07-10 14:05:00,79.52,79.56,79.48,79.5,52538.0,66.3016,66.3349,66.2682,66.2849,52538.0
2018-07-10 14:10:00,79.51,79.52,79.45,79.47,84761.0,66.2932,66.3016,66.2432,66.2599,84761.0
2018-07-10 14:15:00,79.48,79.49,79.43,79.48,81757.0,66.2682,66.2766,66.2265,66.2682,81757.0
2018-07-10 14:20:00,79.47,79.5,79.44,79.48,87007.0,66.2599,66.2849,66.2349,66.2682,87007.0
2018-07-10 14:25:00,79.47,79.54,79.46,79.48,93589.0,66.2599,66.3183,66.2516,66.2682,93589.0
2018-07-10 14:30:00,79.48,79.53,79.47,79.52,31229.0,66.2682,66.3099,66.2599,66.3016,31229.0
2018-07-10 14:35:00,79.53,79.62,79.52,79.6,170521.0,66.3099,66.385,66.3016,66.3683,170521.0
2018-07-10 14:40:00,79.6,79.63,79.57,79.59,113120.0,66.3683,66.3933,66.3433,66.3599,113120.0
2018-07-10 14:45:00,79.59,79.67,79.55,79.66,69884.0,66.3599,66.4266,66.3266,66.4183,69884.0
2018-07-10 14:50:00,79.65,79.7,79.63,79.68,63049.0,66.41,66.4517,66.3933,66.435,63049.0
2018-07-10 14:55:00,79.68,79.69,79.65,79.68,72465.0,66.435,66.4433,66.41,66.435,72465.0
2018-07-10 15:00:00,79.68,79.74,79.65,79.74,95063.0,66.435,66.485,66.41,66.485,95063.0
2018-07-10 15:05:00,79.74,79.74,79.64,79.66,84622.0,66.485,66.485,66.4016,66.4183,84622.0
2018-07-10 15:10:00,79.65,79.69,79.65,79.67,71953.0,66.41,66.4433,66.41,66.4266,71953.0
2018-07-10 15:15:00,79.68,79.71,79.65,79.66,74450.0,66.435,66.46,66.41,66.4183,74450.0
2018-07-10 15:20:00,79.66,79.69,79.64,79.69,57082.0,66.4183,66.4433,66.4016,66.4433,57082.0
2018-07-10 15:25:00,79.69,79.74,79.66,79.66,103215.0,66.4433,66.485,66.4183,66.4183,103215.0
2018-07-10 15:30:00,79.66,79.74,79.66,79.73,115770.0,66.4183,66.485,66.4183,66.4767,115770.0
2018-07-10 15:35:00,79.73,79.81,79.69,79.8,243597.0,66.4767,66.5434,66.4433,66.535,243597.0
2018-07-10 15:40:00,79.81,79.81,79.72,79.73,164077.0,66.5434,66.5434,66.4683,66.4767,164077.0
2018-07-10 15:45:00,79.72,79.87,79.71,79.87,224726.0,66.4683,66.5934,66.46,66.5934,224726.0
2018-07-10 15:50:00,79.87,79.88,79.81,79.88,247226.0,66.5934,66.6017,66.5434,66.6017,247226.0
2018-07-10 15:55:00,79.88,79.94,79.82,79.83,617295.0,66.6017,66.6518,66.5517,66.5601,617295.0
2018-07-11 09:30:00,79.63,79.84,79.47,79.73,277915.0,66.3933,66.5684,66.2599,66.4767,277915.0
2018-07-11 09:35:00,79.72,79.74,79.56,79.63,114283.0,66.4683,66.485,66.3349,66.3933,114283.0
2018-07-11 09:40:00,79.62,79.67,79.55,79.6,117049.0,66.385,66.4266,66.3266,66.3683,117049.0
2018-07-11 09:45:00,79.61,79.66,79.45,79.47,134616.0,66.3766,66.4183,66.2432,66.2599,134616.0
2018-07-11 09:50:00,79.46,79.53,79.38,79.39,100830.0,66.2516,66.3099,66.1849,66.1932,100830.0
2018-07-11 09:55:00,79.39,79.44,79.23,79.28,107722.0,66.1932,66.2349,66.0598,66.1015,107722.0
2018-07-11 10:00:00,79.29,79.29,79.11,79.22,127608.0,66.1098,66.1098,65.9597,66.0514,127608.0
2018-07-11 10:05:00,79.19,79.22,79.17,79.22,14752.0,66.0264,66.0514,66.0098,66.0514,14752.0
2018-07-11 10:10:00,79.22,79.26,79.19,79.25,91968.0,66.0514,66.0848,66.0264,66.0765,91968.0
2018-07-11 10:15:00,79.26,79.33,79.22,79.22,75252.0,66.0848,66.1432,66.0514,66.0514,75252.0
2018-07-11 10:20:00,79.23,79.25,79.17,79.19,80466.0,66.0598,66.0765,66.0098,66.0264,80466.0
2018-07-11 10:25:00,79.18,79.22,79.14,79.18,97659.0,66.0181,66.0514,65.9847,66.0181,97659.0
2018-07-11 10:30:00,79.17,79.17,79.03,79.08,79352.0,66.0098,66.0098,65.893,65.9347,79352.0
2018-07-11 10:35:00,79.08,79.18,79.08,79.18,96157.0,65.9347,66.0181,65.9347,66.0181,96157.0
2018-07-11 10:40:00,79.18,79.24,79.18,79.2,85676.0,66.0181,66.0681,66.0181,66.0348,85676.0
2018-07-11 10:45:00,79.21,79.36,79.19,79.36,70486.0,66.0431,66.1682,66.0264,66.1682,70486.0
2018-07-11 10:50:00,79.35,79.37,79.31,79.31,61395.0,66.1598,66.1765,66.1265,66.1265,61395.0
2018-07-11 10:55:00,79.31,79.36,79.3,79.32,67700.0,66.1265,66.1682,66.1182,66.1348,67700.0
2018-07-11 11:00:00,79.33,79.56,79.32,79.55,101048.0,66.1432,66.3349,66.1348,66.3266,101048.0
2018-07-11 11:05:00,79.55,79.6,79.53,79.59,102960.0,66.3266,66.3683,66.3099,66.3599,102960.0
2018-07-11 11:10:00,79.59,79.6,79.44,79.5,114502.0,66.3599,66.3683,66.2349,66.2849,114502.0
2018-07-11 11:15:00,79.49,79.52,79.4,79.43,90232.0,66.2766,66.3016,66.2015,66.2265,90232.0
2018-07-11 11:20:00,79.43,79.49,79.4,79.49,50077.0,66.2265,66.2766,66.2015,66.2766,50077.0
2018-07-11 11:25:00,79.48,79.49,79.42,79.45,82096.0,66.2682,66.2766,66.2182,66.2432,82096.0
2018-07-11 11:30:00,79.44,79.52,79.41,79.46,71810.0,66.2349,66.3016,66.2099,66.2516,71810.0
2018-07-11 11:35:00,79.46,79.54,79.46,79.52,70401.0,66.2516,66.3183,66.2516,66.3016,70401.0
2018-07-11 11:40:00,79.52,79.56,79.44,79.44,54324.0,66.3016,66.3349,66.2349,66.2349,54324.0
2018-07-11 11:45:00,79.45,79.45,79.39,79.41,41665.0,66.2432,66.2432,66.1932,66.2099,41665.0
2018-07-11 11:50:00,79.42,79.42,79.32,79.32,44495.0,66.2182,66.2182,66.1348,66.1348,44495.0
2018-07-11 11:55:00,79.33,79.37,79.26,79.26,47842.0,66.1432,66.1765,66.0848,66.0848,47842.0
2018-07-11 12:00:00,79.26,79.36,79.26,79.34,72704.0,66.0848,66.1682,66.0848,66.1515,72704.0
2018-07-11 12:05:00,79.34,79.41,79.31,79.31,80551.0,66.1515,66.2099,66.1265,66.1265,80551.0
2018-07-11 12:10:00,79.32,79.37,79.31,79.34,42225.0,66.1348,66.1765,66.1265,66.1515,42225.0
2018-07-11 12:15:00,79.34,79.39,79.33,79.36,44346.0,66.1515,66.1932,66.1432,66.1682,44346.0
2018-07-11 12:20:00,79.36,79.4,79.35,79.39,33645.0,66.1682,66.2015,66.1598,66.1932,33645.0
2018-07-11 12:25:00,79.39,79.4,79.33,79.36,37131.0,66.1932,66.2015,66.1432,66.1682,37131.0
2018-07-11 12:30:00,79.35,79.35,79.28,79.29,60660.0,66.1598,66.1598,66.1015,66.1098,60660.0
2018-07-11 12:35:00,79.3,79.3,79.26,79.29,34146.0,66.1182,66.1182,66.0848,66.1098,34146.0
2018-07-11 12:40:00,79.29,79.38,79.28,79.35,51322.0,66.1098,66.1849,66.1015,66.1598,51322.0
2018-07-11 12:45:00,79.36,79.36,79.29,79.32,59429.0,66.1682,66.1682,66.1098,66.1348,59429.0
2018-07-11 12:50:00,79.33,79.34,79.27,79.27,38193.0,66.1432,66.1515,66.0931,66.0931,38193.0
2018-07-11 12:55:00,79.27,79.28,79.17,79.19,57215.0,66.0931,66.1015,66.0098,66.0264,57215.0
2018-07-11 13:00:00,79.2,79.27,79.19,79.21,48282.0,66.0348,66.0931,66.0264,66.0431,48282.0
2018-07-11 13:05:00,79.21,79.22,79.17,79.19,76259.0,66.0431,66.0514,66.0098,66.0264,76259.0
2018-07-11 13:10:00,79.19,79.21,79.13,79.2,65012.0,66.0264,66.0431,65.9764,66.0348,65012.0
2018-07-11 13:15:00,79.19,79.2,79.16,79.16,41476.0,66.0264,66.0348,66.0014,66.0014,41476.0
2018-07-11 13:20:00,79.17,79.25,79.14,79.23,79996.0,66.0098,66.0765,65.9847,66.0598,79996.0
2018-07-11 13:25:00,79.23,79.25,79.17,79.17,43580.0,66.0598,66.0765,66.0098,66.0098,43580.0
2018-07-11 13:30:00,79.18,79.23,79.17,79.18,64972.0,66.0181,66.0598,66.0098,66.0181,64972.0
2018-07-11 13:35:00,79.18,79.2,79.15,79.2,64173.0,66.0181,66.0348,65.9931,66.0348,64173.0
2018-07-11 13:40:00,79.2,79.21,79.17,79.17,47521.0,66.0348,66.0431,66.0098,66.0098,47521.0
2018-07-11 13:45:00,79.19,79.19,79.14,79.17,49040.0,66.0264,66.0264,65.9847,66.0098,49040.0
2018-07-11 13:50:00,79.17,79.19,79.1,79.19,68255.0,66.0098,66.0264,65.9514,66.0264,68255.0
2018-07-11 13:55:00,79.19,79.19,79.15,79.15,45197.0,66.0264,66.0264,65.9931,65.9931,45197.0
2018-07-11 14:00:00,79.16,79.34,79.15,79.31,72700.0,66.0014,66.1515,65.9931,66.1265,72700.0
2018-07-11 14:05:00,79.31,79.36,79.29,79.29,46105.0,66.1265,66.1682,66.1098,66.1098,46105.0
2018-07-11 14:10:00,79.28,79.29,79.17,79.18,69748.0,66.1015,66.1098,66.0098,66.0181,69748.0
2018-07-11 14:15:00,79.18,79.2,79.15,79.2,37598.0,66.0181,66.0348,65.9931,66.0348,37598.0
2018-07-11 14:20:00,79.19,79.24,79.17,79.18,69670.0,66.0264,66.0681,66.0098,66.0181,69670.0
2018-07-11 14:25:00,79.19,79.24,79.18,79.22,53638.0,66.0264,66.0681,66.0181,66.0514,53638.0
2018-07-11 14:30:00,79.22,79.23,79.2,79.22,58891.0,66.0514,66.0598,66.0348,66.0514,58891.0
2018-07-11 14:35:00,79.22,79.23,79.17,79.23,64532.0,66.0514,66.0598,66.0098,66.0598,64532.0
2018-07-11 14:40:00,79.24,79.26,79.19,79.25,50847.0,66.0681,66.0848,66.0264,66.0765,50847.0
2018-07-11 14:45:00,79.25,79.26,79.2,79.22,42420.0,66.0765,66.0848,66.0348,66.0514,42420.0
2018-07-11 14:50:00,79.21,79.22,79.18,79.22,76551.0,66.0431,66.0514,66.0181,66.0514,76551.0
2018-07-11 14:55:00,79.22,79.25,79.2,79.24,42150.0,66.0514,66.0765,66.0348,66.0681,42150.0
2018-07-11 15:00:00,79.25,79.26,79.16,79.18,113599.0,66.0765,66.0848,66.0014,66.0181,113599.0
2018-07-11 15:05:00,79.18,79.23,79.17,79.2,81183.0,66.0181,66.0598,66.0098,66.0348,81183.0
2018-07-11 15:10:00,79.2,79.21,79.15,79.17,86559.0,66.0348,66.0431,65.9931,66.0098,86559.0
2018-07-11 15:15:00,79.18,79.21,79.14,79.21,89107.0,66.0181,66.0431,65.9847,66.0431,89107.0
2018-07-11 15:20:00,79.2,79.22,79.13,79.18,101618.0,66.0348,66.0514,65.9764,66.0181,101618.0
2018-07-11 15:25:00,79.17,79.19,79.14,79.15,70921.0,66.0098,66.0264,65.9847,65.9931,70921.0
2018-07-11 15:30:00,79.16,79.21,79.15,79.19,114034.0,66.0014,66.0431,65.9931,66.0264,114034.0
2018-07-11 15:35:00,79.19,79.21,79.15,79.17,160316.0,66.0264,66.0431,65.9931,66.0098,160316.0
2018-07-11 15:40:00,79.16,79.23,79.14,79.21,206474.0,66.0014,66.0598,65.9847,66.0431,206474.0
2018-07-11 15:45:00,79.21,79.26,79.2,79.25,160778.0,66.0431,66.0848,66.0348,66.0765,160778.0
2018-07-11 15:50:00,79.24,79.24,79.15,79.2,157941.0,66.0681,66.0681,65.9931,66.0348,157941.0
2018-07-11 15:55:00,79.2,79.23,79.14,79.17,348385.0,66.0348,66.0598,65.9847,66.0098,348385.0
2018-07-12 09:30:00,79.34,79.44,79.17,79.3,185331.0,66.1515,66.2349,66.0098,66.1182,185331.0
2018-07-12 09:35:00,79.32,79.41,79.05,79.24,130276.0,66.1348,66.2099,65.9097,66.0681,130276.0
2018-07-12 09:40:00,79.24,79.51,79.23,79.48,65784.0,66.0681,66.2932,66.0598,66.2682,65784.0
2018-07-12 09:45:00,79.48,79.52,79.3,79.33,78869.0,66.2682,66.3016,66.1182,66.1432,78869.0
2018-07-12 09:50:00,79.33,79.35,79.21,79.33,93819.0,66.1432,66.1598,66.0431,66.1432,93819.0
2018-07-12 09:55:00,79.32,79.38,79.31,79.35,82830.0,66.1348,66.1849,66.1265,66.1598,82830.0
2018-07-12 10:00:00,79.34,79.34,79.18,79.23,70458.0,66.1515,66.1515,66.0181,66.0598,70458.0
2018-07-12 10:05:00,79.22,79.33,79.19,79.31,62186.0,66.0514,66.1432,66.0264,66.1265,62186.0
2018-07-12 10:10:00,79.31,79.35,79.24,79.29,49280.0,66.1265,66.1598,66.0681,66.1098,49280.0
2018-07-12 10:15:00,79.29,79.31,79.21,79.31,42462.0,66.1098,66.1265,66.0431,66.1265,42462.0
2018-07-12 10:20:00,79.31,79.33,79.21,79.27,48709.0,66.1265,66.1432,66.0431,66.0931,48709.0
2018-07-12 10:25:00,79.27,79.39,79.22,79.31,71415.0,66.0931,66.1932,66.0514,66.1265,71415.0
2018-07-12 10:30:00,79.31,79.32,79.28,79.28,49591.0,66.1265,66.1348,66.1015,66.1015,49591.0
2018-07-12 10:35:00,79.29,79.31,79.26,79.26,60991.0,66.1098,66.1265,66.0848,66.0848,60991.0
2018-07-12 10:40:00,79.27,79.39,79.25,79.35,51902.0,66.0931,66.1932,66.0765,66.1598,51902.0
2018-07-12 10:45:00,79.35,79.36,79.14,79.17,67280.0,66.1598,66.1682,65.9847,66.0098,67280.0
2018-07-12 10:50:00,79.18,79.25,79.18,79.24,41448.0,66.0181,66.0765,66.0181,66.0681,41448.0
2018-07-12 10:55:00,79.24,79.24,79.17,79.22,72503.0,66.0681,66.0681,66.0098,66.0514,72503.0
2018-07-12 11:00:00,79.23,79.33,79.22,79.32,65955.0,66.0598,66.1432,66.0514,66.1348,65955.0
2018-07-12 11:05:00,79.31,79.32,79.24,79.24,50320.0,66.1265,66.1348,66.0681,66.0681,50320.0
2018-07-12 11:10:00,79.24,79.29,79.23,79.25,69850.0,66.0681,66.1098,66.0598,66.0765,69850.0
2018-07-12 11:15:00,79.25,79.35,79.25,79.28,45241.0,66.0765,66.1598,66.0765,66.1015,45241.0
2018-07-12 11:20:00,79.29,79.3,79.18,79.18,48076.0,66.1098,66.1182,66.0181,66.0181,48076.0
2018-07-12 11:25:00,79.18,79.21,79.13,79.15,48468.0,66.0181,66.0431,65.9764,65.9931,48468.0
2018-07-12 11:30:00,79.15,79.18,79.11,79.12,87771.0,65.9931,66.0181,65.9597,65.9681,87771.0
2018-07-12 11:35:00,79.12,79.19,79.07,79.19,50087.0,65.9681,66.0264,65.9264,66.0264,50087.0
2018-07-12 11:40:00,79.19,79.2,79.11,79.13,47463.0,66.0264,66.0348,65.9597,65.9764,47463.0
2018-07-12 11:45:00,79.13,79.16,79.11,79.13,63285.0,65.9764,66.0014,65.9597,65.9764,63285.0
2018-07-12 11:50:00,79.14,79.16,79.08,79.08,42865.0,65.9847,66.0014,65.9347,65.9347,42865.0
2018-07-12 11:55:00,79.08,79.09,79.04,79.08,55005.0,65.9347,65.9431,65.9014,65.9347,55005.0
2018-07-12 12:00:00,79.09,79.13,79.06,79.07,94832.0,65.9431,65.9764,65.918,65.9264,94832.0
2018-07-12 12:05:00,79.07,79.08,79.02,79.03,38594.0,65.9264,65.9347,65.8847,65.893,38594.0
2018-07-12 12:10:00,79.02,79.13,79.01,79.13,48638.0,65.8847,65.9764,65.8764,65.9764,48638.0
2018-07-12 12:15:00,79.13,79.16,79.1,79.14,69984.0,65.9764,66.0014,65.9514,65.9847,69984.0
2018-07-12 12:20:00,79.14,79.16,79.11,79.13,34871.0,65.9847,66.0014,65.9597,65.9764,34871.0
2018-07-12 12:25:00,79.13,79.14,79.07,79.08,41509.0,65.9764,65.9847,65.9264,65.9347,41509.0
2018-07-12 12:30:00,79.09,79.12,79.04,79.04,48110.0,65.9431,65.9681,65.9014,65.9014,48110.0
2018-07-12 12:35:00,79.05,79.11,79.04,79.07,37798.0,65.9097,65.9597,65.9014,65.9264,37798.0
2018-07-12 12:40:00,79.06,79.08,78.95,78.98,66247.0,65.918,65.9347,65.8263,65.8513,66247.0
2018-07-12 12:45:00,78.98,79.0,78.89,78.9,61123.0,65.8513,65.868,65.7763,65.7846,61123.0
2018-07-12 12:50:00,78.9,79.02,78.9,79.0,48087.0,65.7846,65.8847,65.7846,65.868,48087.0
2018-07-12 12:55:00,79.01,79.02,78.98,78.99,50184.0,65.8764,65.8847,65.8513,65.8597,50184.0
2018-07-12 13:00:00,79.0,79.03,78.98,79.02,41739.0,65.868,65.893,65.8513,65.8847,41739.0
2018-07-12 13:05:00,79.03,79.05,78.96,78.99,38559.0,65.893,65.9097,65.8347,65.8597,38559.0
2018-07-12 13:10:00,78.99,79.02,78.98,78.99,37074.0,65.8597,65.8847,65.8513,65.8597,37074.0
2018-07-12 13:15:00,79.0,79.0,78.95,78.97,38908.0,65.868,65.868,65.8263,65.843,38908.0
2018-07-12 13:20:00,78.97,78.98,78.91,78.94,30920.0,65.843,65.8513,65.793,65.818,30920.0
2018-07-12 13:25:00,78.94,78.96,78.86,78.9,63793.0,65.818,65.8347,65.7513,65.7846,63793.0
2018-07-12 13:30:00,78.9,78.95,78.86,78.86,45773.0,65.7846,65.8263,65.7513,65.7513,45773.0
2018-07-12 13:35:00,78.87,78.9,78.83,78.88,37447.0,65.7596,65.7846,65.7263,65.768,37447.0
2018-07-12 13:40:00,78.89,78.93,78.88,78.91,40458.0,65.7763,65.8097,65.768,65.793,40458.0
2018-07-12 13:45:00,78.92,78.96,78.87,78.89,52959.0,65.8013,65.8347,65.7596,65.7763,52959.0
2018-07-12 13:50:00,78.89,78.89,78.85,78.88,31223.0,65.7763,65.7763,65.743,65.768,31223.0
2018-07-12 13:55:00,78.88,78.93,78.87,78.91,25330.0,65.768,65.8097,65.7596,65.793,25330.0
2018-07-12 14:00:00,78.92,78.94,78.85,78.87,44075.0,65.8013,65.818,65.743,65.7596,44075.0
2018-07-12 14:05:00,78.86,78.96,78.84,78.92,67815.0,65.7513,65.8347,65.7346,65.8013,67815.0
2018-07-12 14:10:00,78.94,78.99,78.92,78.92,45602.0,65.818,65.8597,65.8013,65.8013,45602.0
2018-07-12 14:15:00,78.92,78.93,78.84,78.84,42670.0,65.8013,65.8097,65.7346,65.7346,42670.0
2018-07-12 14:20:00,78.84,78.86,78.76,78.76,115884.0,65.7346,65.7513,65.6679,65.6679,115884.0
2018-07-12 14:25:00,78.76,78.79,78.74,78.74,47657.0,65.6679,65.6929,65.6512,65.6512,47657.0
2018-07-12 14:30:00,78.74,78.76,78.71,78.71,71806.0,65.6512,65.6679,65.6262,65.6262,71806.0
2018-07-12 14:35:00,78.71,78.72,78.66,78.71,55397.0,65.6262,65.6346,65.5845,65.6262,55397.0
2018-07-12 14:40:00,78.72,78.74,78.7,78.73,53760.0,65.6346,65.6512,65.6179,65.6429,53760.0
2018-07-12 14:45:00,78.73,78.75,78.71,78.72,75516.0,65.6429,65.6596,65.6262,65.6346,75516.0
2018-07-12 14:50:00,78.72,78.73,78.7,78.71,87822.0,65.6346,65.6429,65.6179,65.6262,87822.0
2018-07-12 14:55:00,78.71,78.71,78.68,78.7,154214.0,65.6262,65.6262,65.6012,65.6179,154214.0
2018-07-12 15:00:00,78.7,78.76,78.69,78.7,150207.0,65.6179,65.6679,65.6095,65.6179,150207.0
2018-07-12 15:05:00,78.7,78.71,78.6,78.6,84912.0,65.6179,65.6262,65.5345,65.5345,84912.0
2018-07-12 15:10:00,78.61,78.68,78.56,78.66,82430.0,65.5428,65.6012,65.5012,65.5845,82430.0
2018-07-12 15:15:00,78.66,78.77,78.66,78.71,56415.0,65.5845,65.6763,65.5845,65.6262,56415.0
2018-07-12 15:20:00,78.71,78.73,78.61,78.64,96679.0,65.6262,65.6429,65.5428,65.5679,96679.0
2018-07-12 15:25:00,78.64,78.86,78.63,78.83,78312.0,65.5679,65.7513,65.5595,65.7263,78312.0
2018-07-12 15:30:00,78.83,78.85,78.76,78.79,79722.0,65.7263,65.743,65.6679,65.6929,79722.0
2018-07-12 15:35:00,78.79,78.82,78.76,78.78,107754.0,65.6929,65.7179,65.6679,65.6846,107754.0
2018-07-12 15:40:00,78.78,78.83,78.73,78.78,118992.0,65.6846,65.7263,65.6429,65.6846,118992.0
2018-07-12 15:45:00,78.78,78.84,78.75,78.8,143425.0,65.6846,65.7346,65.6596,65.7013,143425.0
2018-07-12 15:50:00,78.79,78.81,78.74,78.77,139451.0,65.6929,65.7096,65.6512,65.6763,139451.0
2018-07-12 15:55:00,78.77,78.94,78.76,78.88,588989.0,65.6763,65.818,65.6679,65.768,588989.0
2018-07-13 09:30:00,79.08,79.2,78.9,78.98,295433.0,65.9347,66.0348,65.7846,65.8513,295433.0
2018-07-13 09:35:00,79.0,79.12,78.97,79.02,132918.0,65.868,65.9681,65.843,65.8847,132918.0
2018-07-13 09:40:00,79.02,79.15,78.97,79.09,145356.0,65.8847,65.9931,65.843,65.9431,145356.0
2018-07-13 09:45:00,79.08,79.3,79.06,79.19,205397.0,65.9347,66.1182,65.918,66.0264,205397.0
2018-07-13 09:50:00,79.21,79.35,79.19,79.32,118342.0,66.0431,66.1598,66.0264,66.1348,118342.0
2018-07-13 09:55:00,79.33,79.37,79.23,79.27,95893.0,66.1432,66.1765,66.0598,66.0931,95893.0
2018-07-13 10:00:00,79.28,79.31,79.17,79.19,87335.0,66.1015,66.1265,66.0098,66.0264,87335.0
2018-07-13 10:05:00,79.19,79.21,79.12,79.14,72828.0,66.0264,66.0431,65.9681,65.9847,72828.0
2018-07-13 10:10:00,79.13,79.17,79.05,79.15,66380.0,65.9764,66.0098,65.9097,65.9931,66380.0
2018-07-13 10:15:00,79.13,79.14,79.05,79.06,61666.0,65.9764,65.9847,65.9097,65.918,61666.0
2018-07-13 10:20:00,79.08,79.1,78.98,78.99,171631.0,65.9347,65.9514,65.8513,65.8597,171631.0
2018-07-13 10:25:00,78.98,79.05,78.9,79.04,58900.0,65.8513,65.9097,65.7846,65.9014,58900.0
2018-07-13 10:30:00,79.04,79.25,79.04,79.25,148266.0,65.9014,66.0765,65.9014,66.0765,148266.0
2018-07-13 10:35:00,79.26,79.3,79.21,79.29,82730.0,66.0848,66.1182,66.0431,66.1098,82730.0
2018-07-13 10:40:00,79.29,79.32,79.25,79.28,51004.0,66.1098,66.1348,66.0765,66.1015,51004.0
2018-07-13 10:45:00,79.27,79.39,79.22,79.37,64188.0,66.0931,66.1932,66.0514,66.1765,64188.0
2018-07-13 10:50:00,79.37,79.41,79.3,79.32,68959.0,66.1765,66.2099,66.1182,66.1348,68959.0
2018-07-13 10:55:00,79.32,79.39,79.3,79.39,56611.0,66.1348,66.1932,66.1182,66.1932,56611.0
2018-07-13 11:00:00,79.38,79.47,79.37,79.44,60582.0,66.1849,66.2599,66.1765,66.2349,60582.0
2018-07-13 11:05:00,79.43,79.46,79.39,79.44,44945.0,66.2265,66.2516,66.1932,66.2349,44945.0
2018-07-13 11:10:00,79.44,79.45,79.41,79.44,51243.0,66.2349,66.2432,66.2099,66.2349,51243.0
2018-07-13 11:15:00,79.44,79.45,79.3,79.32,38462.0,66.2349,66.2432,66.1182,66.1348,38462.0
2018-07-13 11:20:00,79.33,79.36,79.3,79.34,63249.0,66.1432,66.1682,66.1182,66.1515,63249.0
2018-07-13 11:25:00,79.35,79.35,79.31,79.35,41680.0,66.1598,66.1598,66.1265,66.1598,41680.0
2018-07-13 11:30:00,79.34,79.35,79.29,79.3,60565.0,66.1515,66.1598,66.1098,66.1182,60565.0
2018-07-13 11:35:00,79.31,79.35,79.3,79.33,52378.0,66.1265,66.1598,66.1182,66.1432,52378.0
2018-07-13 11:40:00,79.33,79.4,79.3,79.39,65832.0,66.1432,66.2015,66.1182,66.1932,65832.0
2018-07-13 11:45:00,79.39,79.4,79.31,79.35,52958.0,66.1932,66.2015,66.1265,66.1598,52958.0
2018-07-13 11:50:00,79.35,79.37,79.31,79.33,22847.0,66.1598,66.1765,66.1265,66.1432,22847.0
2018-07-13 11:55:00,79.34,79.36,79.26,79.26,44072.0,66.1515,66.1682,66.0848,66.0848,44072.0
2018-07-13 12:00:00,79.27,79.32,79.25,79.26,91527.0,66.0931,66.1348,66.0765,66.0848,91527.0
2018-07-13 12:05:00,79.26,79.28,79.23,79.24,76442.0,66.0848,66.1015,66.0598,66.0681,76442.0
2018-07-13 12:10:00,79.24,79.26,79.23,79.24,46093.0,66.0681,66.0848,66.0598,66.0681,46093.0
2018-07-13 12:15:00,79.23,79.24,79.2,79.2,48309.0,66.0598,66.0681,66.0348,66.0348,48309.0
2018-07-13 12:20:00,79.2,79.22,79.18,79.19,79259.0,66.0348,66.0514,66.0181,66.0264,79259.0
2018-07-13 12:25:00,79.2,79.22,79.18,79.2,38480.0,66.0348,66.0514,66.0181,66.0348,38480.0
2018-07-13 12:30:00,79.2,79.21,79.17,79.2,34658.0,66.0348,66.0431,66.0098,66.0348,34658.0
2018-07-13 12:35:00,79.21,79.21,79.15,79.15,31404.0,66.0431,66.0431,65.9931,65.9931,31404.0
2018-07-13 12:40:00,79.15,79.19,79.11,79.19,98700.0,65.9931,66.0264,65.9597,66.0264,98700.0
2018-07-13 12:45:00,79.2,79.28,79.19,79.27,24997.0,66.0348,66.1015,66.0264,66.0931,24997.0
2018-07-13 12:50:00,79.26,79.34,79.25,79.34,21223.0,66.0848,66.1515,66.0765,66.1515,21223.0
2018-07-13 12:55:00,79.34,79.39,79.33,79.37,42332.0,66.1515,66.1932,66.1432,66.1765,42332.0
2018-07-13 13:00:00,79.37,79.38,79.31,79.33,31734.0,66.1765,66.1849,66.1265,66.1432,31734.0
2018-07-13 13:05:00,79.32,79.34,79.27,79.32,33956.0,66.1348,66.1515,66.0931,66.1348,33956.0
2018-07-13 13:10:00,79.32,79.35,79.3,79.35,27579.0,66.1348,66.1598,66.1182,66.1598,27579.0
2018-07-13 13:15:00,79.35,79.36,79.32,79.34,23577.0,66.1598,66.1682,66.1348,66.1515,23577.0
2018-07-13 13:20:00,79.34,79.35,79.28,79.31,25157.0,66.1515,66.1598,66.1015,66.1265,25157.0
2018-07-13 13:25:00,79.31,79.32,79.29,79.3,15249.0,66.1265,66.1348,66.1098,66.1182,15249.0
2018-07-13 13:30:00,79.31,79.32,79.23,79.25,31542.0,66.1265,66.1348,66.0598,66.0765,31542.0
2018-07-13 13:35:00,79.24,79.31,79.23,79.28,26888.0,66.0681,66.1265,66.0598,66.1015,26888.0
2018-07-13 13:40:00,79.28,79.32,79.27,79.32,23790.0,66.1015,66.1348,66.0931,66.1348,23790.0
2018-07-13 13:45:00,79.32,79.35,79.31,79.33,22307.0,66.1348,66.1598,66.1265,66.1432,22307.0
2018-07-13 13:50:00,79.34,79.36,79.32,79.36,44465.0,66.1515,66.1682,66.1348,66.1682,44465.0
2018-07-13 13:55:00,79.36,79.38,79.35,79.36,74285.0,66.1682,66.1849,66.1598,66.1682,74285.0
2018-07-13 14:00:00,79.36,79.37,79.34,79.35,19447.0,66.1682,66.1765,66.1515,66.1598,19447.0
2018-07-13 14:05:00,79.35,79.38,79.33,79.35,45558.0,66.1598,66.1849,66.1432,66.1598,45558.0
2018-07-13 14:10:00,79.36,79.38,79.33,79.35,23200.0,66.1682,66.1849,66.1432,66.1598,23200.0
2018-07-13 14:15:00,79.35,79.36,79.29,79.3,28655.0,66.1598,66.1682,66.1098,66.1182,28655.0
2018-07-13 14:20:00,79.31,79.32,79.29,79.32,21588.0,66.1265,66.1348,66.1098,66.1348,21588.0
2018-07-13 14:25:00,79.31,79.38,79.31,79.38,17525.0,66.1265,66.1849,66.1265,66.1849,17525.0
2018-07-13 14:30:00,79.37,79.39,79.35,79.38,21055.0,66.1765,66.1932,66.1598,66.1849,21055.0
2018-07-13 14:35:00,79.37,79.37,79.33,79.35,21486.0,66.1765,66.1765,66.1432,66.1598,21486.0
2018-07-13 14:40:00,79.35,79.36,79.3,79.31,34651.0,66.1598,66.1682,66.1182,66.1265,34651.0
2018-07-13 14:45:00,79.31,79.31,79.24,79.26,43487.0,66.1265,66.1265,66.0681,66.0848,43487.0
2018-07-13 14:50:00,79.26,79.33,79.26,79.32,29945.0,66.0848,66.1432,66.0848,66.1348,29945.0
2018-07-13 14:55:00,79.32,79.34,79.3,79.31,26329.0,66.1348,66.1515,66.1182,66.1265,26329.0
2018-07-13 15:00:00,79.31,79.36,79.29,79.3,35544.0,66.1265,66.1682,66.1098,66.1182,35544.0
2018-07-13 15:05:00,79.31,79.31,79.28,79.29,32056.0,66.1265,66.1265,66.1015,66.1098,32056.0
2018-07-13 15:10:00,79.29,79.31,79.26,79.28,28500.0,66.1098,66.1265,66.0848,66.1015,28500.0
2018-07-13 15:15:00,79.29,79.31,79.28,79.28,27936.0,66.1098,66.1265,66.1015,66.1015,27936.0
2018-07-13 15:20:00,79.28,79.31,79.28,79.31,29748.0,66.1015,66.1265,66.1015,66.1265,29748.0
2018-07-13 15:25:00,79.3,79.34,79.29,79.33,40764.0,66.1182,66.1515,66.1098,66.1432,40764.0
2018-07-13 15:30:00,79.33,79.34,79.29,79.34,61142.0,66.1432,66.1515,66.1098,66.1515,61142.0
2018-07-13 15:35:00,79.34,79.41,79.33,79.38,69861.0,66.1515,66.2099,66.1432,66.1849,69861.0
2018-07-13 15:40:00,79.38,79.39,79.3,79.3,50062.0,66.1849,66.1932,66.1182,66.1182,50062.0
2018-07-13 15:45:00,79.3,79.32,79.25,79.26,64524.0,66.1182,66.1348,66.0765,66.0848,64524.0
2018-07-13 15:50:00,79.27,79.28,79.21,79.26,83994.0,66.0931,66.1015,66.0431,66.0848,83994.0
2018-07-13 15:55:00,79.27,79.34,79.24,79.32,229165.0,66.0931,66.1515,66.0681,66.1348,229165.0
2018-07-16 09:30:00,79.21,79.23,78.95,79.02,180991.0,66.0431,66.0598,65.8263,65.8847,180991.0
2018-07-16 09:35:00,79.04,79.1,78.93,79.04,68731.0,65.9014,65.9514,65.8097,65.9014,68731.0
2018-07-16 09:40:00,79.04,79.14,79.01,79.05,86542.0,65.9014,65.9847,65.8764,65.9097,86542.0
2018-07-16 09:45:00,79.06,79.1,78.92,78.93,78289.0,65.918,65.9514,65.8013,65.8097,78289.0
2018-07-16 09:50:00,78.94,79.04,78.87,79.02,59740.0,65.818,65.9014,65.7596,65.8847,59740.0
2018-07-16 09:55:00,79.02,79.06,78.97,79.01,69589.0,65.8847,65.918,65.843,65.8764,69589.0
2018-07-16 10:00:00,79.01,79.07,78.99,79.0,49302.0,65.8764,65.9264,65.8597,65.868,49302.0
2018-07-16 10:05:00,79.0,79.06,78.87,78.87,56247.0,65.868,65.918,65.7596,65.7596,56247.0
2018-07-16 10:10:00,78.88,78.94,78.83,78.93,55535.0,65.768,65.818,65.7263,65.8097,55535.0
2018-07-16 10:15:00,78.92,78.96,78.85,78.9,81769.0,65.8013,65.8347,65.743,65.7846,81769.0
2018-07-16 10:20:00,78.9,78.99,78.89,78.97,69738.0,65.7846,65.8597,65.7763,65.843,69738.0
2018-07-16 10:25:00,78.97,79.01,78.91,78.92,51507.0,65.843,65.8764,65.793,65.8013,51507.0
2018-07-16 10:30:00,78.92,78.96,78.83,78.84,75757.0,65.8013,65.8347,65.7263,65.7346,75757.0
2018-07-16 10:35:00,78.85,78.97,78.85,78.91,46457.0,65.743,65.843,65.743,65.793,46457.0
2018-07-16 10:40:00,78.91,79.04,78.91,79.02,52032.0,65.793,65.9014,65.793,65.8847,52032.0
2018-07-16 10:45:00,79.02,79.09,79.02,79.07,47424.0,65.8847,65.9431,65.8847,65.9264,47424.0
2018-07-16 10:50:00,79.08,79.16,79.06,79.14,42768.0,65.9347,66.0014,65.918,65.9847,42768.0
2018-07-16 10:55:00,79.14,79.26,79.14,79.17,53797.0,65.9847,66.0848,65.9847,66.0098,53797.0
2018-07-16 11:00:00,79.17,79.26,79.16,79.19,48555.0,66.0098,66.0848,66.0014,66.0264,48555.0
2018-07-16 11:05:00,79.19,79.24,79.16,79.2,40245.0,66.0264,66.0681,66.0014,66.0348,40245.0
2018-07-16 11:10:00,79.2,79.22,79.09,79.1,30661.0,66.0348,66.0514,65.9431,65.9514,30661.0
2018-07-16 11:15:00,79.1,79.17,79.1,79.14,28928.0,65.9514,66.0098,65.9514,65.9847,28928.0
2018-07-16 11:20:00,79.14,79.17,79.07,79.09,81658.0,65.9847,66.0098,65.9264,65.9431,81658.0
2018-07-16 11:25:00,79.09,79.17,79.07,79.16,66894.0,65.9431,66.0098,65.9264,66.0014,66894.0
2018-07-16 11:30:00,79.16,79.19,79.14,79.15,90706.0,66.0014,66.0264,65.9847,65.9931,90706.0
2018-07-16 11:35:00,79.16,79.16,79.02,79.03,65023.0,66.0014,66.0014,65.8847,65.893,65023.0
2018-07-16 11:40:00,79.02,79.05,79.01,79.05,42926.0,65.8847,65.9097,65.8764,65.9097,42926.0
2018-07-16 11:45:00,79.03,79.08,79.0,79.05,62019.0,65.893,65.9347,65.868,65.9097,62019.0
2018-07-16 11:50:00,79.06,79.07,79.03,79.06,50216.0,65.918,65.9264,65.893,65.918,50216.0
2018-07-16 11:55:00,79.05,79.19,79.04,79.19,73234.0,65.9097,66.0264,65.9014,66.0264,73234.0
2018-07-16 12:00:00,79.18,79.28,79.18,79.22,85566.0,66.0181,66.1015,66.0181,66.0514,85566.0
2018-07-16 12:05:00,79.21,79.26,79.2,79.25,40504.0,66.0431,66.0848,66.0348,66.0765,40504.0
2018-07-16 12:10:00,79.24,79.32,79.22,79.29,65038.0,66.0681,66.1348,66.0514,66.1098,65038.0
2018-07-16 12:15:00,79.29,79.34,79.28,79.33,52172.0,66.1098,66.1515,66.1015,66.1432,52172.0
2018-07-16 12:20:00,79.34,79.39,79.33,79.36,47542.0,66.1515,66.1932,66.1432,66.1682,47542.0
2018-07-16 12:25:00,79.35,79.38,79.29,79.32,31163.0,66.1598,66.1849,66.1098,66.1348,31163.0
2018-07-16 12:30:00,79.33,79.44,79.33,79.43,31653.0,66.1432,66.2349,66.1432,66.2265,31653.0
2018-07-16 12:35:00,79.43,79.44,79.39,79.43,66417.0,66.2265,66.2349,66.1932,66.2265,66417.0
2018-07-16 12:40:00,79.43,79.45,79.41,79.43,43608.0,66.2265,66.2432,66.2099,66.2265,43608.0
2018-07-16 12:45:00,79.43,79.47,79.43,79.46,24299.0,66.2265,66.2599,66.2265,66.2516,24299.0
2018-07-16 12:50:00,79.46,79.48,79.46,79.46,20563.0,66.2516,66.2682,66.2516,66.2516,20563.0
2018-07-16 12:55:00,79.47,79.49,79.44,79.44,22442.0,66.2599,66.2766,66.2349,66.2349,22442.0
2018-07-16 13:00:00,79.44,79.44,79.37,79.37,29334.0,66.2349,66.2349,66.1765,66.1765,29334.0
2018-07-16 13:05:00,79.38,79.43,79.37,79.41,42766.0,66.1849,66.2265,66.1765,66.2099,42766.0
2018-07-16 13:10:00,79.41,79.42,79.37,79.38,32734.0,66.2099,66.2182,66.1765,66.1849,32734.0
2018-07-16 13:15:00,79.38,79.42,79.37,79.41,21111.0,66.1849,66.2182,66.1765,66.2099,21111.0
2018-07-16 13:20:00,79.42,79.43,79.36,79.39,23724.0,66.2182,66.2265,66.1682,66.1932,23724.0
2018-07-16 13:25:00,79.38,79.42,79.36,79.36,23680.0,66.1849,66.2182,66.1682,66.1682,23680.0
2018-07-16 13:30:00,79.36,79.36,79.3,79.32,39120.0,66.1682,66.1682,66.1182,66.1348,39120.0
2018-07-16 13:35:00,79.33,79.37,79.3,79.37,30978.0,66.1432,66.1765,66.1182,66.1765,30978.0
2018-07-16 13:40:00,79.37,79.38,79.35,79.36,25420.0,66.1765,66.1849,66.1598,66.1682,25420.0
2018-07-16 13:45:00,79.35,79.36,79.3,79.31,78089.0,66.1598,66.1682,66.1182,66.1265,78089.0
2018-07-16 13:50:00,79.31,79.38,79.31,79.37,29283.0,66.1265,66.1849,66.1265,66.1765,29283.0
2018-07-16 13:55:00,79.36,79.39,79.34,79.39,53554.0,66.1682,66.1932,66.1515,66.1932,53554.0
2018-07-16 14:00:00,79.39,79.39,79.34,79.35,40860.0,66.1932,66.1932,66.1515,66.1598,40860.0
2018-07-16 14:05:00,79.35,79.36,79.28,79.32,114684.0,66.1598,66.1682,66.1015,66.1348,114684.0
2018-07-16 14:10:00,79.32,79.34,79.28,79.31,23559.0,66.1348,66.1515,66.1015,66.1265,23559.0
2018-07-16 14:15:00,79.32,79.33,79.3,79.33,38828.0,66.1348,66.1432,66.1182,66.1432,38828.0
2018-07-16 14:20:00,79.34,79.35,79.31,79.33,40203.0,66.1515,66.1598,66.1265,66.1432,40203.0
2018-07-16 14:25:00,79.33,79.37,79.33,79.35,58703.0,66.1432,66.1765,66.1432,66.1598,58703.0
2018-07-16 14:30:00,79.34,79.36,79.3,79.31,28468.0,66.1515,66.1682,66.1182,66.1265,28468.0
2018-07-16 14:35:00,79.3,79.33,79.26,79.32,38241.0,66.1182,66.1432,66.0848,66.1348,38241.0
2018-07-16 14:40:00,79.31,79.33,79.27,79.31,60097.0,66.1265,66.1432,66.0931,66.1265,60097.0
2018-07-16 14:45:00,79.3,79.32,79.27,79.31,188937.0,66.1182,66.1348,66.0931,66.1265,188937.0
2018-07-16 14:50:00,79.31,79.36,79.29,79.36,34872.0,66.1265,66.1682,66.1098,66.1682,34872.0
2018-07-16 14:55:00,79.35,79.45,79.34,79.44,66095.0,66.1598,66.2432,66.1515,66.2349,66095.0
2018-07-16 15:00:00,79.44,79.48,79.41,79.41,64382.0,66.2349,66.2682,66.2099,66.2099,64382.0
2018-07-16 15:05:00,79.42,79.47,79.41,79.44,40680.0,66.2182,66.2599,66.2099,66.2349,40680.0
2018-07-16 15:10:00,79.43,79.47,79.43,79.45,32401.0,66.2265,66.2599,66.2265,66.2432,32401.0
2018-07-16 15:15:00,79.46,79.49,79.45,79.47,35348.0,66.2516,66.2766,66.2432,66.2599,35348.0
2018-07-16 15:20:00,79.47,79.5,79.46,79.5,35076.0,66.2599,66.2849,66.2516,66.2849,35076.0
2018-07-16 15:25:00,79.49,79.49,79.42,79.44,41797.0,66.2766,66.2766,66.2182,66.2349,41797.0
2018-07-16 15:30:00,79.44,79.53,79.44,79.46,196322.0,66.2349,66.3099,66.2349,66.2516,196322.0
2018-07-16 15:35:00,79.46,79.51,79.46,79.5,81211.0,66.2516,66.2932,66.2516,66.2849,81211.0
2018-07-16 15:40:00,79.49,79.54,79.44,79.44,112639.0,66.2766,66.3183,66.2349,66.2349,112639.0
2018-07-16 15:45:00,79.44,79.51,79.41,79.51,79243.0,66.2349,66.2932,66.2099,66.2932,79243.0
2018-07-16 15:50:00,79.5,79.54,79.46,79.51,133713.0,66.2849,66.3183,66.2516,66.2932,133713.0
2018-07-16 15:55:00,79.51,79.63,79.51,79.52,563354.0,66.2932,66.3933,66.2932,66.3016,563354.0
2018-07-17 09:30:00,79.66,80.17,79.55,80.05,894006.0,66.4183,66.8435,66.3266,66.7435,894006.0
2018-07-17 09:35:00,80.05,80.21,79.98,80.07,103721.0,66.7435,66.8769,66.6851,66.7602,103721.0
2018-07-17 09:40:00,80.08,80.14,79.97,80.03,120439.0,66.7685,66.8185,66.6768,66.7268,120439.0
2018-07-17 09:45:00,80.04,80.1,79.96,80.04,151392.0,66.7351,66.7852,66.6684,66.7351,151392.0
2018-07-17 09:50:00,80.05,80.1,79.99,80.0,120008.0,66.7435,66.7852,66.6935,66.7018,120008.0
2018-07-17 09:55:00,80.0,80.01,79.92,79.92,102847.0,66.7018,66.7101,66.6351,66.6351,102847.0
2018-07-17 10:00:00,79.93,80.15,79.9,79.91,134354.0,66.6434,66.8269,66.6184,66.6268,134354.0
2018-07-17 10:05:00,79.91,79.92,79.78,79.78,79376.0,66.6268,66.6351,66.5184,66.5184,79376.0
2018-07-17 10:10:00,79.77,79.82,79.72,79.79,52568.0,66.51,66.5517,66.4683,66.5267,52568.0
2018-07-17 10:15:00,79.78,79.9,79.76,79.9,73579.0,66.5184,66.6184,66.5017,66.6184,73579.0
2018-07-17 10:20:00,79.9,79.93,79.81,79.82,75738.0,66.6184,66.6434,66.5434,66.5517,75738.0
2018-07-17 10:25:00,79.82,79.94,79.82,79.88,54212.0,66.5517,66.6518,66.5517,66.6017,54212.0
2018-07-17 10:30:00,79.89,80.01,79.88,79.99,92903.0,66.6101,66.7101,66.6017,66.6935,92903.0
2018-07-17 10:35:00,79.99,80.03,79.98,80.0,66601.0,66.6935,66.7268,66.6851,66.7018,66601.0
2018-07-17 10:40:00,80.0,80.03,79.97,79.98,57945.0,66.7018,66.7268,66.6768,66.6851,57945.0
2018-07-17 10:45:00,79.98,80.0,79.97,79.99,51110.0,66.6851,66.7018,66.6768,66.6935,51110.0
2018-07-17 10:50:00,79.98,80.09,79.98,80.08,100935.0,66.6851,66.7768,66.6851,66.7685,100935.0
2018-07-17 10:55:00,80.08,80.19,80.06,80.19,69986.0,66.7685,66.8602,66.7518,66.8602,69986.0
2018-07-17 11:00:00,80.19,80.25,80.18,80.19,122802.0,66.8602,66.9102,66.8519,66.8602,122802.0
2018-07-17 11:05:00,80.19,80.23,80.17,80.23,71248.0,66.8602,66.8936,66.8435,66.8936,71248.0
2018-07-17 11:10:00,80.23,80.24,80.19,80.2,70518.0,66.8936,66.9019,66.8602,66.8685,70518.0
2018-07-17 11:15:00,80.2,80.27,80.19,80.23,102022.0,66.8685,66.9269,66.8602,66.8936,102022.0
2018-07-17 11:20:00,80.23,80.25,80.21,80.21,47326.0,66.8936,66.9102,66.8769,66.8769,47326.0
2018-07-17 11:25:00,80.22,80.22,80.14,80.2,77501.0,66.8852,66.8852,66.8185,66.8685,77501.0
2018-07-17 11:30:00,80.21,80.33,80.2,80.33,114642.0,66.8769,66.9769,66.8685,66.9769,114642.0
2018-07-17 11:35:00,80.32,80.33,80.27,80.28,94085.0,66.9686,66.9769,66.9269,66.9352,94085.0
2018-07-17 11:40:00,80.28,80.38,80.26,80.37,90617.0,66.9352,67.0186,66.9186,67.0103,90617.0
2018-07-17 11:45:00,80.37,80.43,80.36,80.39,140346.0,67.0103,67.0603,67.0019,67.027,140346.0
2018-07-17 11:50:00,80.4,80.46,80.38,80.46,75996.0,67.0353,67.0853,67.0186,67.0853,75996.0
2018-07-17 11:55:00,80.45,80.5,80.43,80.47,150442.0,67.077,67.1187,67.0603,67.0937,150442.0
2018-07-17 12:00:00,80.47,80.5,80.33,80.33,81781.0,67.0937,67.1187,66.9769,66.9769,81781.0
2018-07-17 12:05:00,80.34,80.34,80.24,80.27,43975.0,66.9853,66.9853,66.9019,66.9269,43975.0
2018-07-17 12:10:00,80.27,80.27,80.2,80.26,37824.0,66.9269,66.9269,66.8685,66.9186,37824.0
2018-07-17 12:15:00,80.25,80.33,80.24,80.31,79446.0,66.9102,66.9769,66.9019,66.9603,79446.0
2018-07-17 12:20:00,80.31,80.32,80.28,80.3,37134.0,66.9603,66.9686,66.9352,66.9519,37134.0
2018-07-17 12:25:00,80.31,80.31,80.21,80.24,118014.0,66.9603,66.9603,66.8769,66.9019,118014.0
2018-07-17 12:30:00,80.24,80.26,80.18,80.18,31638.0,66.9019,66.9186,66.8519,66.8519,31638.0
2018-07-17 12:35:00,80.18,80.18,80.1,80.1,41741.0,66.8519,66.8519,66.7852,66.7852,41741.0
2018-07-17 12:40:00,80.1,80.14,80.09,80.1,31444.0,66.7852,66.8185,66.7768,66.7852,31444.0
2018-07-17 12:45:00,80.11,80.11,80.05,80.06,51771.0,66.7935,66.7935,66.7435,66.7518,51771.0
2018-07-17 12:50:00,80.07,80.15,80.06,80.14,33372.0,66.7602,66.8269,66.7518,66.8185,33372.0
2018-07-17 12:55:00,80.15,80.19,80.12,80.19,46184.0,66.8269,66.8602,66.8018,66.8602,46184.0
2018-07-17 13:00:00,80.19,80.2,80.15,80.17,44778.0,66.8602,66.8685,66.8269,66.8435,44778.0
2018-07-17 13:05:00,80.17,80.17,80.11,80.12,51296.0,66.8435,66.8435,66.7935,66.8018,51296.0
2018-07-17 13:10:00,80.12,80.16,80.12,80.14,33046.0,66.8018,66.8352,66.8018,66.8185,33046.0
2018-07-17 13:15:00,80.13,80.14,80.1,80.11,33796.0,66.8102,66.8185,66.7852,66.7935,33796.0
2018-07-17 13:20:00,80.11,80.11,80.06,80.06,53299.0,66.7935,66.7935,66.7518,66.7518,53299.0
2018-07-17 13:25:00,80.06,80.15,80.05,80.13,89376.0,66.7518,66.8269,66.7435,66.8102,89376.0
2018-07-17 13:30:00,80.13,80.16,80.11,80.16,88900.0,66.8102,66.8352,66.7935,66.8352,88900.0
2018-07-17 13:35:00,80.16,80.22,80.15,80.17,122931.0,66.8352,66.8852,66.8269,66.8435,122931.0
2018-07-17 13:40:00,80.16,80.17,80.09,80.1,52051.0,66.8352,66.8435,66.7768,66.7852,52051.0
2018-07-17 13:45:00,80.1,80.17,80.09,80.15,77224.0,66.7852,66.8435,66.7768,66.8269,77224.0
2018-07-17 13:50:00,80.15,80.19,80.13,80.19,84699.0,66.8269,66.8602,66.8102,66.8602,84699.0
2018-07-17 13:55:00,80.19,80.22,80.18,80.21,44617.0,66.8602,66.8852,66.8519,66.8769,44617.0
2018-07-17 14:00:00,80.21,80.21,80.12,80.14,37886.0,66.8769,66.8769,66.8018,66.8185,37886.0
2018-07-17 14:05:00,80.13,80.14,80.08,80.09,39590.0,66.8102,66.8185,66.7685,66.7768,39590.0
2018-07-17 14:10:00,80.09,80.1,80.06,80.06,47864.0,66.7768,66.7852,66.7518,66.7518,47864.0
2018-07-17 14:15:00,80.06,80.1,80.06,80.09,24867.0,66.7518,66.7852,66.7518,66.7768,24867.0
2018-07-17 14:20:00,80.09,80.1,80.03,80.04,92811.0,66.7768,66.7852,66.7268,66.7351,92811.0
2018-07-17 14:25:00,80.04,80.04,80.01,80.04,65010.0,66.7351,66.7351,66.7101,66.7351,65010.0
2018-07-17 14:30:00,80.04,80.08,80.02,80.07,44710.0,66.7351,66.7685,66.7185,66.7602,44710.0
2018-07-17 14:35:00,80.07,80.08,80.05,80.07,37380.0,66.7602,66.7685,66.7435,66.7602,37380.0
2018-07-17 14:40:00,80.08,80.09,80.07,80.09,30569.0,66.7685,66.7768,66.7602,66.7768,30569.0
2018-07-17 14:45:00,80.09,80.11,80.08,80.1,58109.0,66.7768,66.7935,66.7685,66.7852,58109.0
2018-07-17 14:50:00,80.1,80.11,80.03,80.05,62365.0,66.7852,66.7935,66.7268,66.7435,62365.0
2018-07-17 14:55:00,80.05,80.08,80.04,80.08,57981.0,66.7435,66.7685,66.7351,66.7685,57981.0
2018-07-17 15:00:00,80.07,80.09,80.06,80.08,61928.0,66.7602,66.7768,66.7518,66.7685,61928.0
2018-07-17 15:05:00,80.09,80.1,80.07,80.07,32858.0,66.7768,66.7852,66.7602,66.7602,32858.0
2018-07-17 15:10:00,80.08,80.09,80.05,80.05,58509.0,66.7685,66.7768,66.7435,66.7435,58509.0
2018-07-17 15:15:00,80.06,80.11,80.05,80.1,53573.0,66.7518,66.7935,66.7435,66.7852,53573.0
2018-07-17 15:20:00,80.1,80.13,80.09,80.11,59204.0,66.7852,66.8102,66.7768,66.7935,59204.0
2018-07-17 15:25:00,80.12,80.12,80.07,80.07,63880.0,66.8018,66.8018,66.7602,66.7602,63880.0
2018-07-17 15:30:00,80.07,80.1,80.05,80.09,85698.0,66.7602,66.7852,66.7435,66.7768,85698.0
2018-07-17 15:35:00,80.09,80.13,80.05,80.05,109075.0,66.7768,66.8102,66.7435,66.7435,109075.0
2018-07-17 15:40:00,80.05,80.11,80.04,80.1,93866.0,66.7435,66.7935,66.7351,66.7852,93866.0
2018-07-17 15:45:00,80.11,80.11,80.07,80.09,117550.0,66.7935,66.7935,66.7602,66.7768,117550.0
2018-07-17 15:50:00,80.08,80.1,80.05,80.08,146729.0,66.7685,66.7852,66.7435,66.7685,146729.0
2018-07-17 15:55:00,80.08,80.13,80.03,80.05,422961.0,66.7685,66.8102,66.7268,66.7435,422961.0
2018-07-18 09:30:00,79.72,79.94,79.33,79.92,285282.0,66.4683,66.6518,66.1432,66.6351,285282.0
2018-07-18 09:35:00,79.9,80.03,79.86,80.0,121832.0,66.6184,66.7268,66.5851,66.7018,121832.0
2018-07-18 09:40:00,80.03,80.18,79.91,80.14,88686.0,66.7268,66.8519,66.6268,66.8185,88686.0
2018-07-18 09:45:00,80.14,80.21,80.01,80.06,97587.0,66.8185,66.8769,66.7101,66.7518,97587.0
2018-07-18 09:50:00,80.06,80.13,80.02,80.11,127535.0,66.7518,66.8102,66.7185,66.7935,127535.0
2018-07-18 09:55:00,80.11,80.13,79.92,79.95,94698.0,66.7935,66.8102,66.6351,66.6601,94698.0
2018-07-18 10:00:00,79.96,80.0,79.82,79.86,94848.0,66.6684,66.7018,66.5517,66.5851,94848.0
2018-07-18 10:05:00,79.86,79.94,79.69,79.72,84017.0,66.5851,66.6518,66.4433,66.4683,84017.0
2018-07-18 10:10:00,79.72,79.86,79.71,79.85,81196.0,66.4683,66.5851,66.46,66.5767,81196.0
2018-07-18 10:15:00,79.86,79.9,79.81,79.85,51678.0,66.5851,66.6184,66.5434,66.5767,51678.0
2018-07-18 10:20:00,79.85,80.12,79.82,80.11,111728.0,66.5767,66.8018,66.5517,66.7935,111728.0
2018-07-18 10:25:00,80.11,80.14,80.05,80.1,69148.0,66.7935,66.8185,66.7435,66.7852,69148.0
2018-07-18 10:30:00,80.11,80.19,80.08,80.08,60687.0,66.7935,66.8602,66.7685,66.7685,60687.0
2018-07-18 10:35:00,80.09,80.11,80.02,80.04,65776.0,66.7768,66.7935,66.7185,66.7351,65776.0
2018-07-18 10:40:00,80.05,80.06,79.83,79.85,50013.0,66.7435,66.7518,66.5601,66.5767,50013.0
2018-07-18 10:45:00,79.85,79.86,79.77,79.78,66085.0,66.5767,66.5851,66.51,66.5184,66085.0
2018-07-18 10:50:00,79.79,79.83,79.71,79.75,113917.0,66.5267,66.5601,66.46,66.4933,113917.0
2018-07-18 10:55:00,79.74,79.76,79.68,79.74,108950.0,66.485,66.5017,66.435,66.485,108950.0
2018-07-18 11:00:00,79.75,79.75,79.62,79.69,55222.0,66.4933,66.4933,66.385,66.4433,55222.0
2018-07-18 11:05:00,79.69,79.76,79.67,79.71,58150.0,66.4433,66.5017,66.4266,66.46,58150.0
2018-07-18 11:10:00,79.7,79.73,79.64,79.64,51779.0,66.4517,66.4767,66.4016,66.4016,51779.0
2018-07-18 11:15:00,79.64,79.66,79.55,79.56,76584.0,66.4016,66.4183,66.3266,66.3349,76584.0
2018-07-18 11:20:00,79.55,79.56,79.49,79.5,85153.0,66.3266,66.3349,66.2766,66.2849,85153.0
2018-07-18 11:25:00,79.5,79.54,79.49,79.52,107820.0,66.2849,66.3183,66.2766,66.3016,107820.0
2018-07-18 11:30:00,79.52,79.56,79.49,79.52,92574.0,66.3016,66.3349,66.2766,66.3016,92574.0
2018-07-18 11:35:00,79.52,79.57,79.49,79.54,46493.0,66.3016,66.3433,66.2766,66.3183,46493.0
2018-07-18 11:40:00,79.55,79.67,79.55,79.66,99190.0,66.3266,66.4266,66.3266,66.4183,99190.0
2018-07-18 11:45:00,79.66,79.69,79.64,79.68,57168.0,66.4183,66.4433,66.4016,66.435,57168.0
2018-07-18 11:50:00,79.68,79.73,79.68,79.71,77368.0,66.435,66.4767,66.435,66.46,77368.0
2018-07-18 11:55:00,79.71,79.73,79.68,79.68,73409.0,66.46,66.4767,66.435,66.435,73409.0
2018-07-18 12:00:00,79.68,79.72,79.63,79.7,66268.0,66.435,66.4683,66.3933,66.4517,66268.0
2018-07-18 12:05:00,79.71,79.71,79.64,79.65,39589.0,66.46,66.46,66.4016,66.41,39589.0
2018-07-18 12:10:00,79.64,79.65,79.53,79.53,36509.0,66.4016,66.41,66.3099,66.3099,36509.0
2018-07-18 12:15:00,79.53,79.57,79.51,79.55,59468.0,66.3099,66.3433,66.2932,66.3266,59468.0
2018-07-18 12:20:00,79.56,79.57,79.5,79.52,46474.0,66.3349,66.3433,66.2849,66.3016,46474.0
2018-07-18 12:25:00,79.53,79.68,79.52,79.65,76630.0,66.3099,66.435,66.3016,66.41,76630.0
2018-07-18 12:30:00,79.66,79.7,79.61,79.69,54898.0,66.4183,66.4517,66.3766,66.4433,54898.0
2018-07-18 12:35:00,79.69,79.75,79.67,79.74,61866.0,66.4433,66.4933,66.4266,66.485,61866.0
2018-07-18 12:40:00,79.74,79.74,79.71,79.71,43470.0,66.485,66.485,66.46,66.46,43470.0
2018-07-18 12:45:00,79.71,79.72,79.66,79.67,35722.0,66.46,66.4683,66.4183,66.4266,35722.0
2018-07-18 12:50:00,79.66,79.7,79.66,79.7,34409.0,66.4183,66.4517,66.4183,66.4517,34409.0
2018-07-18 12:55:00,79.7,79.72,79.69,79.71,41874.0,66.4517,66.4683,66.4433,66.46,41874.0
2018-07-18 13:00:00,79.72,79.74,79.71,79.72,50582.0,66.4683,66.485,66.46,66.4683,50582.0
2018-07-18 13:05:00,79.72,79.78,79.71,79.76,64739.0,66.4683,66.5184,66.46,66.5017,64739.0
2018-07-18 13:10:00,79.76,79.8,79.76,79.79,28112.0,66.5017,66.535,66.5017,66.5267,28112.0
2018-07-18 13:15:00,79.8,79.82,79.75,79.75,54143.0,66.535,66.5517,66.4933,66.4933,54143.0
2018-07-18 13:20:00,79.75,79.76,79.71,79.72,39690.0,66.4933,66.5017,66.46,66.4683,39690.0
2018-07-18 13:25:00,79.73,79.74,79.71,79.73,22555.0,66.4767,66.485,66.46,66.4767,22555.0
2018-07-18 13:30:00,79.73,79.74,79.71,79.73,34188.0,66.4767,66.485,66.46,66.4767,34188.0
2018-07-18 13:35:00,79.73,79.77,79.71,79.74,41837.0,66.4767,66.51,66.46,66.485,41837.0
2018-07-18 13:40:00,79.74,79.74,79.65,79.72,50788.0,66.485,66.485,66.41,66.4683,50788.0
2018-07-18 13:45:00,79.72,79.78,79.72,79.72,48555.0,66.4683,66.5184,66.4683,66.4683,48555.0
2018-07-18 13:50:00,79.72,79.73,79.7,79.71,32884.0,66.4683,66.4767,66.4517,66.46,32884.0
2018-07-18 13:55:00,79.7,79.78,79.69,79.74,50187.0,66.4517,66.5184,66.4433,66.485,50187.0
2018-07-18 14:00:00,79.74,79.76,79.69,79.69,24969.0,66.485,66.5017,66.4433,66.4433,24969.0
2018-07-18 14:05:00,79.69,79.7,79.61,79.63,47732.0,66.4433,66.4517,66.3766,66.3933,47732.0
2018-07-18 14:10:00,79.64,79.69,79.61,79.64,66552.0,66.4016,66.4433,66.3766,66.4016,66552.0
2018-07-18 14:15:00,79.64,79.67,79.63,79.63,41362.0,66.4016,66.4266,66.3933,66.3933,41362.0
2018-07-18 14:20:00,79.64,79.67,79.61,79.63,44263.0,66.4016,66.4266,66.3766,66.3933,44263.0
2018-07-18 14:25:00,79.64,79.69,79.63,79.68,43220.0,66.4016,66.4433,66.3933,66.435,43220.0
2018-07-18 14:30:00,79.68,79.72,79.67,79.67,44666.0,66.435,66.4683,66.4266,66.4266,44666.0
2018-07-18 14:35:00,79.67,79.7,79.67,79.7,25295.0,66.4266,66.4517,66.4266,66.4517,25295.0
2018-07-18 14:40:00,79.7,79.72,79.68,79.71,43751.0,66.4517,66.4683,66.435,66.46,43751.0
2018-07-18 14:45:00,79.7,79.74,79.68,79.73,53947.0,66.4517,66.485,66.435,66.4767,53947.0
2018-07-18 14:50:00,79.72,79.75,79.7,79.71,50393.0,66.4683,66.4933,66.4517,66.46,50393.0
2018-07-18 14:55:00,79.71,79.71,79.67,79.67,41248.0,66.46,66.46,66.4266,66.4266,41248.0
2018-07-18 15:00:00,79.67,79.69,79.64,79.65,64607.0,66.4266,66.4433,66.4016,66.41,64607.0
2018-07-18 15:05:00,79.66,79.67,79.64,79.66,74125.0,66.4183,66.4266,66.4016,66.4183,74125.0
2018-07-18 15:10:00,79.66,79.66,79.64,79.66,45976.0,66.4183,66.4183,66.4016,66.4183,45976.0
2018-07-18 15:15:00,79.66,79.74,79.64,79.74,65812.0,66.4183,66.485,66.4016,66.485,65812.0
2018-07-18 15:20:00,79.74,79.74,79.68,79.71,56701.0,66.485,66.485,66.435,66.46,56701.0
2018-07-18 15:25:00,79.72,79.73,79.7,79.73,53228.0,66.4683,66.4767,66.4517,66.4767,53228.0
2018-07-18 15:30:00,79.73,79.74,79.69,79.73,79265.0,66.4767,66.485,66.4433,66.4767,79265.0
2018-07-18 15:35:00,79.73,79.76,79.71,79.73,58152.0,66.4767,66.5017,66.46,66.4767,58152.0
2018-07-18 15:40:00,79.73,79.73,79.68,79.7,80695.0,66.4767,66.4767,66.435,66.4517,80695.0
2018-07-18 15:45:00,79.71,79.76,79.7,79.7,131040.0,66.46,66.5017,66.4517,66.4517,131040.0
2018-07-18 15:50:00,79.7,79.73,79.68,79.7,109543.0,66.4517,66.4767,66.435,66.4517,109543.0
2018-07-18 15:55:00,79.71,79.74,79.67,79.71,370029.0,66.46,66.485,66.4266,66.46,370029.0
2018-07-19 09:30:00,78.4,78.64,77.89,78.22,397710.0,65.9632,66.1652,65.5341,65.8118,397710.0
2018-07-19 09:35:00,78.22,78.46,78.21,78.29,167333.0,65.8118,66.0137,65.8034,65.8707,167333.0
2018-07-19 09:40:00,78.28,78.44,78.25,78.44,138589.0,65.8623,65.9969,65.837,65.9969,138589.0
2018-07-19 09:45:00,78.43,78.59,78.4,78.55,135933.0,65.9885,66.1231,65.9632,66.0894,135933.0
2018-07-19 09:50:00,78.56,78.8,78.51,78.75,395235.0,66.0978,66.2998,66.0558,66.2577,395235.0
2018-07-19 09:55:00,78.75,78.77,78.62,78.64,86826.0,66.2577,66.2745,66.1483,66.1652,86826.0
2018-07-19 10:00:00,78.65,78.72,78.62,78.63,79555.0,66.1736,66.2325,66.1483,66.1567,79555.0
2018-07-19 10:05:00,78.64,78.78,78.63,78.73,78640.0,66.1652,66.283,66.1567,66.2409,78640.0
2018-07-19 10:10:00,78.72,78.74,78.57,78.62,64324.0,66.2325,66.2493,66.1063,66.1483,64324.0
2018-07-19 10:15:00,78.63,78.72,78.58,78.72,70475.0,66.1567,66.2325,66.1147,66.2325,70475.0
2018-07-19 10:20:00,78.73,78.81,78.68,78.74,114959.0,66.2409,66.3082,66.1988,66.2493,114959.0
2018-07-19 10:25:00,78.75,78.78,78.71,78.72,46811.0,66.2577,66.283,66.2241,66.2325,46811.0
2018-07-19 10:30:00,78.73,78.82,78.71,78.79,62086.0,66.2409,66.3166,66.2241,66.2914,62086.0
2018-07-19 10:35:00,78.79,78.85,78.79,78.81,53204.0,66.2914,66.3418,66.2914,66.3082,53204.0
2018-07-19 10:40:00,78.81,78.85,78.77,78.77,59675.0,66.3082,66.3418,66.2745,66.2745,59675.0
2018-07-19 10:45:00,78.77,78.84,78.77,78.78,61378.0,66.2745,66.3334,66.2745,66.283,61378.0
2018-07-19 10:50:00,78.78,78.83,78.76,78.8,43510.0,66.283,66.325,66.2661,66.2998,43510.0
2018-07-19 10:55:00,78.8,78.84,78.76,78.76,75006.0,66.2998,66.3334,66.2661,66.2661,75006.0
2018-07-19 11:00:00,78.76,78.79,78.68,78.69,47239.0,66.2661,66.2914,66.1988,66.2072,47239.0
2018-07-19 11:05:00,78.7,78.8,78.66,78.8,51651.0,66.2156,66.2998,66.182,66.2998,51651.0
2018-07-19 11:10:00,78.8,78.84,78.76,78.78,58575.0,66.2998,66.3334,66.2661,66.283,58575.0
2018-07-19 11:15:00,78.78,78.83,78.75,78.76,49128.0,66.283,66.325,66.2577,66.2661,49128.0
2018-07-19 11:20:00,78.76,78.79,78.73,78.76,43279.0,66.2661,66.2914,66.2409,66.2661,43279.0
2018-07-19 11:25:00,78.76,78.81,78.73,78.77,101635.0,66.2661,66.3082,66.2409,66.2745,101635.0
2018-07-19 11:30:00,78.77,78.83,78.75,78.82,57061.0,66.2745,66.325,66.2577,66.3166,57061.0
2018-07-19 11:35:00,78.83,78.93,78.82,78.91,47715.0,66.325,66.4092,66.3166,66.3923,47715.0
2018-07-19 11:40:00,78.9,78.95,78.88,78.88,51905.0,66.3839,66.426,66.3671,66.3671,51905.0
2018-07-19 11:45:00,78.88,78.98,78.87,78.94,34249.0,66.3671,66.4512,66.3587,66.4176,34249.0
2018-07-19 11:50:00,78.95,78.99,78.91,78.99,36114.0,66.426,66.4596,66.3923,66.4596,36114.0
2018-07-19 11:55:00,78.99,79.01,78.95,79.0,40348.0,66.4596,66.4765,66.426,66.4681,40348.0
2018-07-19 12:00:00,79.0,79.07,78.97,79.06,93477.0,66.4681,66.5269,66.4428,66.5185,93477.0
2018-07-19 12:05:00,79.06,79.13,79.05,79.1,83163.0,66.5185,66.5774,66.5101,66.5522,83163.0
2018-07-19 12:10:00,79.1,79.14,79.09,79.12,40608.0,66.5522,66.5858,66.5438,66.569,40608.0
2018-07-19 12:15:00,79.11,79.14,79.09,79.11,93892.0,66.5606,66.5858,66.5438,66.5606,93892.0
2018-07-19 12:20:00,79.1,79.12,79.02,79.04,43278.0,66.5522,66.569,66.4849,66.5017,43278.0
2018-07-19 12:25:00,79.05,79.08,79.02,79.05,38564.0,66.5101,66.5354,66.4849,66.5101,38564.0
2018-07-19 12:30:00,79.05,79.05,78.98,78.98,49146.0,66.5101,66.5101,66.4512,66.4512,49146.0
2018-07-19 12:35:00,78.99,79.01,78.94,78.94,41788.0,66.4596,66.4765,66.4176,66.4176,41788.0
2018-07-19 12:40:00,78.94,79.02,78.94,79.02,53530.0,66.4176,66.4849,66.4176,66.4849,53530.0
2018-07-19 12:45:00,79.01,79.05,78.98,79.05,26359.0,66.4765,66.5101,66.4512,66.5101,26359.0
2018-07-19 12:50:00,79.05,79.06,79.03,79.05,24810.0,66.5101,66.5185,66.4933,66.5101,24810.0
2018-07-19 12:55:00,79.04,79.05,79.0,79.02,25287.0,66.5017,66.5101,66.4681,66.4849,25287.0
2018-07-19 13:00:00,79.02,79.19,79.01,79.06,75917.0,66.4849,66.6279,66.4765,66.5185,75917.0
2018-07-19 13:05:00,79.07,79.11,79.04,79.07,32561.0,66.5269,66.5606,66.5017,66.5269,32561.0
2018-07-19 13:10:00,79.07,79.11,79.06,79.09,30653.0,66.5269,66.5606,66.5185,66.5438,30653.0
2018-07-19 13:15:00,79.08,79.12,79.08,79.11,33193.0,66.5354,66.569,66.5354,66.5606,33193.0
2018-07-19 13:20:00,79.12,79.15,79.09,79.13,22884.0,66.569,66.5943,66.5438,66.5774,22884.0
2018-07-19 13:25:00,79.14,79.17,79.12,79.13,30446.0,66.5858,66.6111,66.569,66.5774,30446.0
2018-07-19 13:30:00,79.13,79.14,79.07,79.07,42717.0,66.5774,66.5858,66.5269,66.5269,42717.0
2018-07-19 13:35:00,79.08,79.08,79.04,79.06,30363.0,66.5354,66.5354,66.5017,66.5185,30363.0
2018-07-19 13:40:00,79.07,79.08,79.04,79.04,22227.0,66.5269,66.5354,66.5017,66.5017,22227.0
2018-07-19 13:45:00,79.04,79.06,79.02,79.03,24308.0,66.5017,66.5185,66.4849,66.4933,24308.0
2018-07-19 13:50:00,79.02,79.03,78.98,78.99,58063.0,66.4849,66.4933,66.4512,66.4596,58063.0
2018-07-19 13:55:00,79.0,79.02,78.99,78.99,52057.0,66.4681,66.4849,66.4596,66.4596,52057.0
2018-07-19 14:00:00,79.0,79.09,78.99,79.02,57938.0,66.4681,66.5438,66.4596,66.4849,57938.0
2018-07-19 14:05:00,79.03,79.08,79.01,79.08,28610.0,66.4933,66.5354,66.4765,66.5354,28610.0
2018-07-19 14:10:00,79.07,79.09,79.03,79.05,34361.0,66.5269,66.5438,66.4933,66.5101,34361.0
2018-07-19 14:15:00,79.05,79.05,79.02,79.03,46868.0,66.5101,66.5101,66.4849,66.4933,46868.0
2018-07-19 14:20:00,79.03,79.04,78.99,79.0,38439.0,66.4933,66.5017,66.4596,66.4681,38439.0
2018-07-19 14:25:00,79.0,79.02,78.96,79.01,59527.0,66.4681,66.4849,66.4344,66.4765,59527.0
2018-07-19 14:30:00,79.0,79.04,78.99,79.02,34926.0,66.4681,66.5017,66.4596,66.4849,34926.0
2018-07-19 14:35:00,79.02,79.05,79.0,79.03,48916.0,66.4849,66.5101,66.4681,66.4933,48916.0
2018-07-19 14:40:00,79.03,79.04,78.97,78.99,30430.0,66.4933,66.5017,66.4428,66.4596,30430.0
2018-07-19 14:45:00,78.99,79.0,78.93,78.94,37178.0,66.4596,66.4681,66.4092,66.4176,37178.0
2018-07-19 14:50:00,78.93,78.94,78.88,78.89,76632.0,66.4092,66.4176,66.3671,66.3755,76632.0
2018-07-19 14:55:00,78.9,78.91,78.88,78.9,65298.0,66.3839,66.3923,66.3671,66.3839,65298.0
2018-07-19 15:00:00,78.9,78.91,78.88,78.9,49488.0,66.3839,66.3923,66.3671,66.3839,49488.0
2018-07-19 15:05:00,78.91,78.97,78.9,78.96,41573.0,66.3923,66.4428,66.3839,66.4344,41573.0
2018-07-19 15:10:00,78.96,78.97,78.93,78.93,46651.0,66.4344,66.4428,66.4092,66.4092,46651.0
2018-07-19 15:15:00,78.94,78.97,78.92,78.92,47016.0,66.4176,66.4428,66.4007,66.4007,47016.0
2018-07-19 15:20:00,78.93,78.95,78.89,78.89,46385.0,66.4092,66.426,66.3755,66.3755,46385.0
2018-07-19 15:25:00,78.89,78.9,78.86,78.86,54740.0,66.3755,66.3839,66.3503,66.3503,54740.0
2018-07-19 15:30:00,78.86,78.87,78.81,78.83,78442.0,66.3503,66.3587,66.3082,66.325,78442.0
2018-07-19 15:35:00,78.83,78.83,78.79,78.81,93627.0,66.325,66.325,66.2914,66.3082,93627.0
2018-07-19 15:40:00,78.81,78.84,78.76,78.83,193926.0,66.3082,66.3334,66.2661,66.325,193926.0
2018-07-19 15:45:00,78.83,78.84,78.73,78.75,249125.0,66.325,66.3334,66.2409,66.2577,249125.0
2018-07-19 15:50:00,78.75,78.76,78.69,78.74,143393.0,66.2577,66.2661,66.2072,66.2493,143393.0
2018-07-19 15:55:00,78.73,78.78,78.71,78.74,430232.0,66.2409,66.283,66.2241,66.2493,430232.0
2018-07-20 09:30:00,78.32,78.77,78.32,78.72,917398.0,65.8959,66.2745,65.8959,66.2325,917398.0
2018-07-20 09:35:00,78.72,78.78,78.61,78.66,70720.0,66.2325,66.283,66.1399,66.182,70720.0
2018-07-20 09:40:00,78.67,78.71,78.6,78.6,71125.0,66.1904,66.2241,66.1315,66.1315,71125.0
2018-07-20 09:45:00,78.61,78.66,78.52,78.54,82776.0,66.1399,66.182,66.0642,66.081,82776.0
2018-07-20 09:50:00,78.55,78.78,78.51,78.76,56643.0,66.0894,66.283,66.0558,66.2661,56643.0
2018-07-20 09:55:00,78.76,78.78,78.6,78.61,62300.0,66.2661,66.283,66.1315,66.1399,62300.0
2018-07-20 10:00:00,78.61,78.63,78.56,78.59,85832.0,66.1399,66.1567,66.0978,66.1231,85832.0
2018-07-20 10:05:00,78.59,78.59,78.54,78.55,63402.0,66.1231,66.1231,66.081,66.0894,63402.0
2018-07-20 10:10:00,78.55,78.63,78.54,78.61,82500.0,66.0894,66.1567,66.081,66.1399,82500.0
2018-07-20 10:15:00,78.61,78.68,78.6,78.67,86028.0,66.1399,66.1988,66.1315,66.1904,86028.0
2018-07-20 10:20:00,78.67,78.84,78.66,78.75,115063.0,66.1904,66.3334,66.182,66.2577,115063.0
2018-07-20 10:25:00,78.74,78.76,78.56,78.64,57004.0,66.2493,66.2661,66.0978,66.1652,57004.0
2018-07-20 10:30:00,78.65,78.75,78.64,78.7,61550.0,66.1736,66.2577,66.1652,66.2156,61550.0
2018-07-20 10:35:00,78.7,78.74,78.66,78.66,60259.0,66.2156,66.2493,66.182,66.182,60259.0
2018-07-20 10:40:00,78.67,78.68,78.63,78.67,51915.0,66.1904,66.1988,66.1567,66.1904,51915.0
2018-07-20 10:45:00,78.67,78.71,78.59,78.59,43748.0,66.1904,66.2241,66.1231,66.1231,43748.0
2018-07-20 10:50:00,78.59,78.7,78.56,78.7,78735.0,66.1231,66.2156,66.0978,66.2156,78735.0
2018-07-20 10:55:00,78.7,78.73,78.68,78.71,104444.0,66.2156,66.2409,66.1988,66.2241,104444.0
2018-07-20 11:00:00,78.72,78.79,78.71,78.75,226966.0,66.2325,66.2914,66.2241,66.2577,226966.0
2018-07-20 11:05:00,78.75,78.76,78.7,78.75,142707.0,66.2577,66.2661,66.2156,66.2577,142707.0
2018-07-20 11:10:00,78.75,78.85,78.74,78.83,45950.0,66.2577,66.3418,66.2493,66.325,45950.0
2018-07-20 11:15:00,78.82,78.95,78.81,78.91,171920.0,66.3166,66.426,66.3082,66.3923,171920.0
2018-07-20 11:20:00,78.91,78.95,78.85,78.87,50069.0,66.3923,66.426,66.3418,66.3587,50069.0
2018-07-20 11:25:00,78.88,78.98,78.87,78.92,43606.0,66.3671,66.4512,66.3587,66.4007,43606.0
2018-07-20 11:30:00,78.91,79.0,78.9,78.98,53732.0,66.3923,66.4681,66.3839,66.4512,53732.0
2018-07-20 11:35:00,78.99,79.04,78.97,79.04,66329.0,66.4596,66.5017,66.4428,66.5017,66329.0
2018-07-20 11:40:00,79.03,79.06,78.99,79.0,52526.0,66.4933,66.5185,66.4596,66.4681,52526.0
2018-07-20 11:45:00,79.01,79.01,78.98,79.0,46341.0,66.4765,66.4765,66.4512,66.4681,46341.0
2018-07-20 11:50:00,79.01,79.02,78.92,78.93,34356.0,66.4765,66.4849,66.4007,66.4092,34356.0
2018-07-20 11:55:00,78.92,78.96,78.81,78.84,74000.0,66.4007,66.4344,66.3082,66.3334,74000.0
2018-07-20 12:00:00,78.84,78.91,78.84,78.9,37418.0,66.3334,66.3923,66.3334,66.3839,37418.0
2018-07-20 12:05:00,78.9,78.9,78.81,78.81,45914.0,66.3839,66.3839,66.3082,66.3082,45914.0
2018-07-20 12:10:00,78.82,78.88,78.81,78.86,21884.0,66.3166,66.3671,66.3082,66.3503,21884.0
2018-07-20 12:15:00,78.86,78.88,78.81,78.85,34890.0,66.3503,66.3671,66.3082,66.3418,34890.0
2018-07-20 12:20:00,78.85,78.92,78.84,78.9,36456.0,66.3418,66.4007,66.3334,66.3839,36456.0
2018-07-20 12:25:00,78.9,78.96,78.89,78.95,44359.0,66.3839,66.4344,66.3755,66.426,44359.0
2018-07-20 12:30:00,78.94,78.99,78.88,78.9,70811.0,66.4176,66.4596,66.3671,66.3839,70811.0
2018-07-20 12:35:00,78.9,78.91,78.87,78.9,41013.0,66.3839,66.3923,66.3587,66.3839,41013.0
2018-07-20 12:40:00,78.9,78.92,78.87,78.88,28715.0,66.3839,66.4007,66.3587,66.3671,28715.0
2018-07-20 12:45:00,78.87,78.87,78.8,78.82,39312.0,66.3587,66.3587,66.2998,66.3166,39312.0
2018-07-20 12:50:00,78.83,78.84,78.82,78.82,31913.0,66.325,66.3334,66.3166,66.3166,31913.0
2018-07-20 12:55:00,78.83,78.85,78.8,78.84,45107.0,66.325,66.3418,66.2998,66.3334,45107.0
2018-07-20 13:00:00,78.85,78.87,78.84,78.85,43264.0,66.3418,66.3587,66.3334,66.3418,43264.0
2018-07-20 13:05:00,78.85,78.86,78.8,78.8,31087.0,66.3418,66.3503,66.2998,66.2998,31087.0
2018-07-20 13:10:00,78.8,78.81,78.77,78.78,60005.0,66.2998,66.3082,66.2745,66.283,60005.0
2018-07-20 13:15:00,78.78,78.81,78.75,78.79,80931.0,66.283,66.3082,66.2577,66.2914,80931.0
2018-07-20 13:20:00,78.79,78.83,78.79,78.81,53045.0,66.2914,66.325,66.2914,66.3082,53045.0
2018-07-20 13:25:00,78.82,78.83,78.78,78.8,209938.0,66.3166,66.325,66.283,66.2998,209938.0
2018-07-20 13:30:00,78.8,78.8,78.76,78.8,86161.0,66.2998,66.2998,66.2661,66.2998,86161.0
2018-07-20 13:35:00,78.8,78.81,78.78,78.79,98796.0,66.2998,66.3082,66.283,66.2914,98796.0
2018-07-20 13:40:00,78.78,78.8,78.64,78.64,98506.0,66.283,66.2998,66.1652,66.1652,98506.0
2018-07-20 13:45:00,78.64,78.64,78.54,78.62,117359.0,66.1652,66.1652,66.081,66.1483,117359.0
2018-07-20 13:50:00,78.62,78.74,78.61,78.71,59867.0,66.1483,66.2493,66.1399,66.2241,59867.0
2018-07-20 13:55:00,78.72,78.77,78.71,78.76,17711.0,66.2325,66.2745,66.2241,66.2661,17711.0
2018-07-20 14:00:00,78.76,78.79,78.74,78.75,19961.0,66.2661,66.2914,66.2493,66.2577,19961.0
2018-07-20 14:05:00,78.75,78.8,78.75,78.79,42178.0,66.2577,66.2998,66.2577,66.2914,42178.0
2018-07-20 14:10:00,78.79,78.79,78.69,78.7,95852.0,66.2914,66.2914,66.2072,66.2156,95852.0
2018-07-20 14:15:00,78.7,78.72,78.68,78.71,40944.0,66.2156,66.2325,66.1988,66.2241,40944.0
2018-07-20 14:20:00,78.72,78.72,78.65,78.69,48160.0,66.2325,66.2325,66.1736,66.2072,48160.0
2018-07-20 14:25:00,78.68,78.71,78.66,78.7,155188.0,66.1988,66.2241,66.182,66.2156,155188.0
2018-07-20 14:30:00,78.71,78.76,78.7,78.71,30647.0,66.2241,66.2661,66.2156,66.2241,30647.0
2018-07-20 14:35:00,78.7,78.72,78.68,78.68,75472.0,66.2156,66.2325,66.1988,66.1988,75472.0
2018-07-20 14:40:00,78.68,78.69,78.65,78.66,103521.0,66.1988,66.2072,66.1736,66.182,103521.0
2018-07-20 14:45:00,78.65,78.72,78.64,78.72,93789.0,66.1736,66.2325,66.1652,66.2325,93789.0
2018-07-20 14:50:00,78.72,78.77,78.71,78.75,45114.0,66.2325,66.2745,66.2241,66.2577,45114.0
2018-07-20 14:55:00,78.74,78.74,78.71,78.73,21890.0,66.2493,66.2493,66.2241,66.2409,21890.0
2018-07-20 15:00:00,78.74,78.75,78.7,78.7,50888.0,66.2493,66.2577,66.2156,66.2156,50888.0
2018-07-20 15:05:00,78.7,78.72,78.7,78.7,28212.0,66.2156,66.2325,66.2156,66.2156,28212.0
2018-07-20 15:10:00,78.7,78.73,78.67,78.72,45746.0,66.2156,66.2409,66.1904,66.2325,45746.0
2018-07-20 15:15:00,78.72,78.73,78.7,78.73,58443.0,66.2325,66.2409,66.2156,66.2409,58443.0
2018-07-20 15:20:00,78.73,78.73,78.69,78.7,50968.0,66.2409,66.2409,66.2072,66.2156,50968.0
2018-07-20 15:25:00,78.7,78.71,78.67,78.71,48623.0,66.2156,66.2241,66.1904,66.2241,48623.0
2018-07-20 15:30:00,78.71,78.72,78.69,78.72,50522.0,66.2241,66.2325,66.2072,66.2325,50522.0
2018-07-20 15:35:00,78.73,78.76,78.71,78.75,58252.0,66.2409,66.2661,66.2241,66.2577,58252.0
2018-07-20 15:40:00,78.76,78.81,78.75,78.77,122161.0,66.2661,66.3082,66.2577,66.2745,122161.0
2018-07-20 15:45:00,78.76,78.77,78.71,78.75,185587.0,66.2661,66.2745,66.2241,66.2577,185587.0
2018-07-20 15:50:00,78.74,78.76,78.67,78.69,202968.0,66.2493,66.2661,66.1904,66.2072,202968.0
2018-07-20 15:55:00,78.69,78.74,78.62,78.7,624081.0,66.2072,66.2493,66.1483,66.2156,624081.0
2018-07-23 09:30:00,78.49,78.74,78.49,78.68,199407.0,66.039,66.2493,66.039,66.1988,199407.0
2018-07-23 09:35:00,78.7,78.87,78.69,78.86,103101.0,66.2156,66.3587,66.2072,66.3503,103101.0
2018-07-23 09:40:00,78.86,78.94,78.73,78.74,126870.0,66.3503,66.4176,66.2409,66.2493,126870.0
2018-07-23 09:45:00,78.73,78.81,78.7,78.8,108373.0,66.2409,66.3082,66.2156,66.2998,108373.0
2018-07-23 09:50:00,78.8,78.87,78.77,78.79,83935.0,66.2998,66.3587,66.2745,66.2914,83935.0
2018-07-23 09:55:00,78.79,78.79,78.65,78.66,90926.0,66.2914,66.2914,66.1736,66.182,90926.0
2018-07-23 10:00:00,78.67,78.75,78.65,78.72,94907.0,66.1904,66.2577,66.1736,66.2325,94907.0
2018-07-23 10:05:00,78.72,78.79,78.7,78.71,80893.0,66.2325,66.2914,66.2156,66.2241,80893.0
2018-07-23 10:10:00,78.7,78.83,78.69,78.82,76991.0,66.2156,66.325,66.2072,66.3166,76991.0
2018-07-23 10:15:00,78.82,78.85,78.77,78.79,115758.0,66.3166,66.3418,66.2745,66.2914,115758.0
2018-07-23 10:20:00,78.8,78.81,78.71,78.72,63481.0,66.2998,66.3082,66.2241,66.2325,63481.0
2018-07-23 10:25:00,78.71,78.77,78.7,78.76,73392.0,66.2241,66.2745,66.2156,66.2661,73392.0
2018-07-23 10:30:00,78.77,78.78,78.71,78.73,54963.0,66.2745,66.283,66.2241,66.2409,54963.0
2018-07-23 10:35:00,78.71,78.76,78.69,78.71,74026.0,66.2241,66.2661,66.2072,66.2241,74026.0
2018-07-23 10:40:00,78.7,78.75,78.69,78.75,50244.0,66.2156,66.2577,66.2072,66.2577,50244.0
2018-07-23 10:45:00,78.76,78.81,78.72,78.81,61179.0,66.2661,66.3082,66.2325,66.3082,61179.0
2018-07-23 10:50:00,78.81,78.82,78.74,78.75,64292.0,66.3082,66.3166,66.2493,66.2577,64292.0
2018-07-23 10:55:00,78.74,78.78,78.71,78.74,43063.0,66.2493,66.283,66.2241,66.2493,43063.0
2018-07-23 11:00:00,78.74,78.74,78.66,78.7,66240.0,66.2493,66.2493,66.182,66.2156,66240.0
2018-07-23 11:05:00,78.71,78.72,78.64,78.64,50948.0,66.2241,66.2325,66.1652,66.1652,50948.0
2018-07-23 11:10:00,78.65,78.72,78.64,78.68,61824.0,66.1736,66.2325,66.1652,66.1988,61824.0
2018-07-23 11:15:00,78.69,78.69,78.6,78.65,95245.0,66.2072,66.2072,66.1315,66.1736,95245.0
2018-07-23 11:20:00,78.64,78.74,78.64,78.69,57200.0,66.1652,66.2493,66.1652,66.2072,57200.0
2018-07-23 11:25:00,78.69,78.7,78.6,78.6,47913.0,66.2072,66.2156,66.1315,66.1315,47913.0
2018-07-23 11:30:00,78.6,78.62,78.51,78.52,46391.0,66.1315,66.1483,66.0558,66.0642,46391.0
2018-07-23 11:35:00,78.51,78.53,78.47,78.53,75052.0,66.0558,66.0726,66.0221,66.0726,75052.0
2018-07-23 11:40:00,78.53,78.58,78.5,78.54,44867.0,66.0726,66.1147,66.0474,66.081,44867.0
2018-07-23 11:45:00,78.54,78.55,78.48,78.49,40999.0,66.081,66.0894,66.0305,66.039,40999.0
2018-07-23 11:50:00,78.48,78.49,78.4,78.48,55050.0,66.0305,66.039,65.9632,66.0305,55050.0
2018-07-23 11:55:00,78.48,78.51,78.48,78.51,36290.0,66.0305,66.0558,66.0305,66.0558,36290.0
2018-07-23 12:00:00,78.51,78.54,78.44,78.45,49266.0,66.0558,66.081,65.9969,66.0053,49266.0
2018-07-23 12:05:00,78.45,78.52,78.44,78.52,21978.0,66.0053,66.0642,65.9969,66.0642,21978.0
2018-07-23 12:10:00,78.52,78.53,78.49,78.52,40334.0,66.0642,66.0726,66.039,66.0642,40334.0
2018-07-23 12:15:00,78.52,78.54,78.44,78.44,22929.0,66.0642,66.081,65.9969,65.9969,22929.0
2018-07-23 12:20:00,78.45,78.53,78.44,78.5,38866.0,66.0053,66.0726,65.9969,66.0474,38866.0
2018-07-23 12:25:00,78.51,78.52,78.49,78.5,35915.0,66.0558,66.0642,66.039,66.0474,35915.0
2018-07-23 12:30:00,78.5,78.5,78.45,78.5,27669.0,66.0474,66.0474,66.0053,66.0474,27669.0
2018-07-23 12:35:00,78.49,78.51,78.49,78.49,41620.0,66.039,66.0558,66.039,66.039,41620.0
2018-07-23 12:40:00,78.5,78.51,78.47,78.48,34642.0,66.0474,66.0558,66.0221,66.0305,34642.0
2018-07-23 12:45:00,78.49,78.51,78.47,78.48,27370.0,66.039,66.0558,66.0221,66.0305,27370.0
2018-07-23 12:50:00,78.48,78.49,78.46,78.46,23844.0,66.0305,66.039,66.0137,66.0137,23844.0
2018-07-23 12:55:00,78.46,78.48,78.44,78.45,26279.0,66.0137,66.0305,65.9969,66.0053,26279.0
2018-07-23 13:00:00,78.45,78.5,78.44,78.47,39143.0,66.0053,66.0474,65.9969,66.0221,39143.0
2018-07-23 13:05:00,78.48,78.5,78.35,78.36,79677.0,66.0305,66.0474,65.9212,65.9296,79677.0
2018-07-23 13:10:00,78.36,78.37,78.29,78.31,54261.0,65.9296,65.938,65.8707,65.8875,54261.0
2018-07-23 13:15:00,78.3,78.39,78.29,78.38,30403.0,65.8791,65.9548,65.8707,65.9464,30403.0
2018-07-23 13:20:00,78.39,78.4,78.31,78.32,41429.0,65.9548,65.9632,65.8875,65.8959,41429.0
2018-07-23 13:25:00,78.31,78.35,78.29,78.3,36371.0,65.8875,65.9212,65.8707,65.8791,36371.0
2018-07-23 13:30:00,78.3,78.31,78.25,78.27,39121.0,65.8791,65.8875,65.837,65.8539,39121.0
2018-07-23 13:35:00,78.28,78.3,78.24,78.3,38762.0,65.8623,65.8791,65.8286,65.8791,38762.0
2018-07-23 13:40:00,78.29,78.33,78.29,78.31,23182.0,65.8707,65.9043,65.8707,65.8875,23182.0
2018-07-23 13:45:00,78.31,78.33,78.27,78.28,31653.0,65.8875,65.9043,65.8539,65.8623,31653.0
2018-07-23 13:50:00,78.28,78.4,78.28,78.39,42406.0,65.8623,65.9632,65.8623,65.9548,42406.0
2018-07-23 13:55:00,78.39,78.43,78.37,78.4,79353.0,65.9548,65.9885,65.938,65.9632,79353.0
2018-07-23 14:00:00,78.39,78.4,78.35,78.38,37774.0,65.9548,65.9632,65.9212,65.9464,37774.0
2018-07-23 14:05:00,78.37,78.38,78.32,78.32,34736.0,65.938,65.9464,65.8959,65.8959,34736.0
2018-07-23 14:10:00,78.33,78.4,78.32,78.4,26752.0,65.9043,65.9632,65.8959,65.9632,26752.0
2018-07-23 14:15:00,78.4,78.45,78.4,78.41,61214.0,65.9632,66.0053,65.9632,65.9716,61214.0
2018-07-23 14:20:00,78.41,78.43,78.38,78.43,30010.0,65.9716,65.9885,65.9464,65.9885,30010.0
2018-07-23 14:25:00,78.42,78.44,78.38,78.41,67092.0,65.9801,65.9969,65.9464,65.9716,67092.0
2018-07-23 14:30:00,78.41,78.44,78.39,78.4,42332.0,65.9716,65.9969,65.9548,65.9632,42332.0
2018-07-23 14:35:00,78.41,78.44,78.38,78.38,46043.0,65.9716,65.9969,65.9464,65.9464,46043.0
2018-07-23 14:40:00,78.38,78.42,78.35,78.42,29585.0,65.9464,65.9801,65.9212,65.9801,29585.0
2018-07-23 14:45:00,78.42,78.44,78.4,78.44,37273.0,65.9801,65.9969,65.9632,65.9969,37273.0
2018-07-23 14:50:00,78.43,78.47,78.43,78.44,51890.0,65.9885,66.0221,65.9885,65.9969,51890.0
2018-07-23 14:55:00,78.45,78.48,78.44,78.45,74403.0,66.0053,66.0305,65.9969,66.0053,74403.0
2018-07-23 15:00:00,78.45,78.47,78.45,78.45,33679.0,66.0053,66.0221,66.0053,66.0053,33679.0
2018-07-23 15:05:00,78.45,78.49,78.45,78.49,28096.0,66.0053,66.039,66.0053,66.039,28096.0
2018-07-23 15:10:00,78.48,78.51,78.48,78.5,41959.0,66.0305,66.0558,66.0305,66.0474,41959.0
2018-07-23 15:15:00,78.5,78.54,78.49,78.54,40416.0,66.0474,66.081,66.039,66.081,40416.0
2018-07-23 15:20:00,78.54,78.54,78.5,78.5,55128.0,66.081,66.081,66.0474,66.0474,55128.0
2018-07-23 15:25:00,78.5,78.51,78.47,78.47,56801.0,66.0474,66.0558,66.0221,66.0221,56801.0
2018-07-23 15:30:00,78.47,78.53,78.47,78.53,75081.0,66.0221,66.0726,66.0221,66.0726,75081.0
2018-07-23 15:35:00,78.53,78.56,78.52,78.53,67446.0,66.0726,66.0978,66.0642,66.0726,67446.0
2018-07-23 15:40:00,78.54,78.55,78.5,78.51,69044.0,66.081,66.0894,66.0474,66.0558,69044.0
2018-07-23 15:45:00,78.52,78.55,78.5,78.51,125830.0,66.0642,66.0894,66.0474,66.0558,125830.0
2018-07-23 15:50:00,78.52,78.56,78.51,78.54,110338.0,66.0642,66.0978,66.0558,66.081,110338.0
2018-07-23 15:55:00,78.54,78.55,78.46,78.52,274218.0,66.081,66.0894,66.0137,66.0642,274218.0
2018-07-24 09:30:00,77.54,78.49,77.54,78.3,372848.0,65.2397,66.039,65.2397,65.8791,372848.0
2018-07-24 09:35:00,78.31,78.6,78.18,78.56,94967.0,65.8875,66.1315,65.7781,66.0978,94967.0
2018-07-24 09:40:00,78.55,78.69,78.52,78.57,76885.0,66.0894,66.2072,66.0642,66.1063,76885.0
2018-07-24 09:45:00,78.58,78.58,78.3,78.42,68511.0,66.1147,66.1147,65.8791,65.9801,68511.0
2018-07-24 09:50:00,78.41,78.42,78.28,78.42,55011.0,65.9716,65.9801,65.8623,65.9801,55011.0
2018-07-24 09:55:00,78.42,78.57,78.38,78.47,132498.0,65.9801,66.1063,65.9464,66.0221,132498.0
2018-07-24 10:00:00,78.47,78.49,78.4,78.43,75854.0,66.0221,66.039,65.9632,65.9885,75854.0
2018-07-24 10:05:00,78.43,78.44,78.31,78.32,77291.0,65.9885,65.9969,65.8875,65.8959,77291.0
2018-07-24 10:10:00,78.34,78.39,78.33,78.35,46320.0,65.9127,65.9548,65.9043,65.9212,46320.0
2018-07-24 10:15:00,78.36,78.5,78.32,78.48,89064.0,65.9296,66.0474,65.8959,66.0305,89064.0
2018-07-24 10:20:00,78.49,78.5,78.39,78.46,69828.0,66.039,66.0474,65.9548,66.0137,69828.0
2018-07-24 10:25:00,78.47,78.48,78.35,78.36,76774.0,66.0221,66.0305,65.9212,65.9296,76774.0
2018-07-24 10:30:00,78.37,78.38,78.31,78.35,122768.0,65.938,65.9464,65.8875,65.9212,122768.0
2018-07-24 10:35:00,78.34,78.4,78.29,78.4,77811.0,65.9127,65.9632,65.8707,65.9632,77811.0
2018-07-24 10:40:00,78.4,78.51,78.38,78.5,71447.0,65.9632,66.0558,65.9464,66.0474,71447.0
2018-07-24 10:45:00,78.5,78.56,78.45,78.48,59787.0,66.0474,66.0978,66.0053,66.0305,59787.0
2018-07-24 10:50:00,78.48,78.54,78.45,78.48,68767.0,66.0305,66.081,66.0053,66.0305,68767.0
2018-07-24 10:55:00,78.48,78.54,78.44,78.52,52579.0,66.0305,66.081,65.9969,66.0642,52579.0
2018-07-24 11:00:00,78.52,78.59,78.51,78.55,87620.0,66.0642,66.1231,66.0558,66.0894,87620.0
2018-07-24 11:05:00,78.54,78.54,78.43,78.49,129921.0,66.081,66.081,65.9885,66.039,129921.0
2018-07-24 11:10:00,78.5,78.52,78.45,78.45,78060.0,66.0474,66.0642,66.0053,66.0053,78060.0
2018-07-24 11:15:00,78.44,78.53,78.43,78.53,64189.0,65.9969,66.0726,65.9885,66.0726,64189.0
2018-07-24 11:20:00,78.53,78.65,78.51,78.62,85203.0,66.0726,66.1736,66.0558,66.1483,85203.0
2018-07-24 11:25:00,78.61,78.64,78.57,78.63,66587.0,66.1399,66.1652,66.1063,66.1567,66587.0
2018-07-24 11:30:00,78.63,78.65,78.6,78.65,52653.0,66.1567,66.1736,66.1315,66.1736,52653.0
2018-07-24 11:35:00,78.65,78.68,78.61,78.62,73150.0,66.1736,66.1988,66.1399,66.1483,73150.0
2018-07-24 11:40:00,78.63,78.64,78.58,78.61,51084.0,66.1567,66.1652,66.1147,66.1399,51084.0
2018-07-24 11:45:00,78.62,78.73,78.61,78.69,48537.0,66.1483,66.2409,66.1399,66.2072,48537.0
2018-07-24 11:50:00,78.7,78.75,78.68,78.71,45253.0,66.2156,66.2577,66.1988,66.2241,45253.0
2018-07-24 11:55:00,78.7,78.75,78.64,78.73,45199.0,66.2156,66.2577,66.1652,66.2409,45199.0
2018-07-24 12:00:00,78.73,78.84,78.72,78.8,61715.0,66.2409,66.3334,66.2325,66.2998,61715.0
2018-07-24 12:05:00,78.79,78.92,78.79,78.87,82909.0,66.2914,66.4007,66.2914,66.3587,82909.0
2018-07-24 12:10:00,78.88,78.89,78.82,78.86,34653.0,66.3671,66.3755,66.3166,66.3503,34653.0
2018-07-24 12:15:00,78.86,78.94,78.85,78.87,27676.0,66.3503,66.4176,66.3418,66.3587,27676.0
2018-07-24 12:20:00,78.88,78.89,78.76,78.79,83844.0,66.3671,66.3755,66.2661,66.2914,83844.0
2018-07-24 12:25:00,78.8,78.84,78.79,78.82,35911.0,66.2998,66.3334,66.2914,66.3166,35911.0
2018-07-24 12:30:00,78.81,78.88,78.8,78.83,46723.0,66.3082,66.3671,66.2998,66.325,46723.0
2018-07-24 12:35:00,78.84,78.85,78.78,78.78,45045.0,66.3334,66.3418,66.283,66.283,45045.0
2018-07-24 12:40:00,78.78,78.85,78.78,78.84,68807.0,66.283,66.3418,66.283,66.3334,68807.0
2018-07-24 12:45:00,78.85,79.0,78.85,78.94,105530.0,66.3418,66.4681,66.3418,66.4176,105530.0
2018-07-24 12:50:00,78.95,78.96,78.88,78.88,33170.0,66.426,66.4344,66.3671,66.3671,33170.0
2018-07-24 12:55:00,78.89,78.93,78.85,78.9,35217.0,66.3755,66.4092,66.3418,66.3839,35217.0
2018-07-24 13:00:00,78.9,78.98,78.89,78.95,34753.0,66.3839,66.4512,66.3755,66.426,34753.0
2018-07-24 13:05:00,78.95,78.95,78.83,78.83,23495.0,66.426,66.426,66.325,66.325,23495.0
2018-07-24 13:10:00,78.82,78.86,78.79,78.8,42141.0,66.3166,66.3503,66.2914,66.2998,42141.0
2018-07-24 13:15:00,78.79,78.81,78.7,78.72,36166.0,66.2914,66.3082,66.2156,66.2325,36166.0
2018-07-24 13:20:00,78.73,78.76,78.7,78.74,36985.0,66.2409,66.2661,66.2156,66.2493,36985.0
2018-07-24 13:25:00,78.74,78.79,78.7,78.78,29661.0,66.2493,66.2914,66.2156,66.283,29661.0
2018-07-24 13:30:00,78.79,78.82,78.69,78.77,33680.0,66.2914,66.3166,66.2072,66.2745,33680.0
2018-07-24 13:35:00,78.76,78.82,78.75,78.79,33354.0,66.2661,66.3166,66.2577,66.2914,33354.0
2018-07-24 13:40:00,78.79,78.84,78.78,78.81,23127.0,66.2914,66.3334,66.283,66.3082,23127.0
2018-07-24 13:45:00,78.82,78.84,78.77,78.81,38600.0,66.3166,66.3334,66.2745,66.3082,38600.0
2018-07-24 13:50:00,78.81,78.81,78.78,78.81,38689.0,66.3082,66.3082,66.283,66.3082,38689.0
2018-07-24 13:55:00,78.8,78.86,78.79,78.81,31637.0,66.2998,66.3503,66.2914,66.3082,31637.0
2018-07-24 14:00:00,78.8,78.8,78.75,78.77,33425.0,66.2998,66.2998,66.2577,66.2745,33425.0
2018-07-24 14:05:00,78.76,78.76,78.7,78.71,34189.0,66.2661,66.2661,66.2156,66.2241,34189.0
2018-07-24 14:10:00,78.72,78.75,78.68,78.72,28251.0,66.2325,66.2577,66.1988,66.2325,28251.0
2018-07-24 14:15:00,78.71,78.75,78.69,78.74,30712.0,66.2241,66.2577,66.2072,66.2493,30712.0
2018-07-24 14:20:00,78.74,78.78,78.74,78.74,31389.0,66.2493,66.283,66.2493,66.2493,31389.0
2018-07-24 14:25:00,78.75,78.76,78.7,78.72,32250.0,66.2577,66.2661,66.2156,66.2325,32250.0
2018-07-24 14:30:00,78.72,78.77,78.68,78.75,34542.0,66.2325,66.2745,66.1988,66.2577,34542.0
2018-07-24 14:35:00,78.76,78.78,78.71,78.74,61634.0,66.2661,66.283,66.2241,66.2493,61634.0
2018-07-24 14:40:00,78.74,78.82,78.74,78.81,31309.0,66.2493,66.3166,66.2493,66.3082,31309.0
2018-07-24 14:45:00,78.81,78.83,78.76,78.79,41131.0,66.3082,66.325,66.2661,66.2914,41131.0
2018-07-24 14:50:00,78.79,78.81,78.76,78.78,25799.0,66.2914,66.3082,66.2661,66.283,25799.0
2018-07-24 14:55:00,78.78,78.83,78.77,78.82,38258.0,66.283,66.325,66.2745,66.3166,38258.0
2018-07-24 15:00:00,78.82,78.84,78.77,78.77,45548.0,66.3166,66.3334,66.2745,66.2745,45548.0
2018-07-24 15:05:00,78.77,78.79,78.77,78.77,32685.0,66.2745,66.2914,66.2745,66.2745,32685.0
2018-07-24 15:10:00,78.78,78.81,78.76,78.81,59258.0,66.283,66.3082,66.2661,66.3082,59258.0
2018-07-24 15:15:00,78.81,78.87,78.79,78.87,49732.0,66.3082,66.3587,66.2914,66.3587,49732.0
2018-07-24 15:20:00,78.87,78.87,78.82,78.84,72231.0,66.3587,66.3587,66.3166,66.3334,72231.0
2018-07-24 15:25:00,78.84,78.91,78.84,78.9,51327.0,66.3334,66.3923,66.3334,66.3839,51327.0
2018-07-24 15:30:00,78.9,78.9,78.85,78.88,66014.0,66.3839,66.3839,66.3418,66.3671,66014.0
2018-07-24 15:35:00,78.89,78.93,78.88,78.92,65928.0,66.3755,66.4092,66.3671,66.4007,65928.0
2018-07-24 15:40:00,78.91,78.93,78.89,78.9,49886.0,66.3923,66.4092,66.3755,66.3839,49886.0
2018-07-24 15:45:00,78.9,78.9,78.79,78.88,71387.0,66.3839,66.3839,66.2914,66.3671,71387.0
2018-07-24 15:50:00,78.88,78.96,78.85,78.95,116418.0,66.3671,66.4344,66.3418,66.426,116418.0
2018-07-24 15:55:00,78.95,79.01,78.89,78.96,644750.0,66.426,66.4765,66.3755,66.4344,644750.0
2018-07-25 09:30:00,78.72,79.01,78.72,78.96,161246.0,66.2325,66.4765,66.2325,66.4344,161246.0
2018-07-25 09:35:00,78.96,78.98,78.76,78.94,78056.0,66.4344,66.4512,66.2661,66.4176,78056.0
2018-07-25 09:40:00,78.95,79.17,78.95,79.13,68246.0,66.426,66.6111,66.426,66.5774,68246.0
2018-07-25 09:45:00,79.13,79.26,79.01,79.1,75618.0,66.5774,66.6868,66.4765,66.5522,75618.0
2018-07-25 09:50:00,79.08,79.14,79.0,79.02,67561.0,66.5354,66.5858,66.4681,66.4849,67561.0
2018-07-25 09:55:00,79.03,79.07,78.98,78.99,97392.0,66.4933,66.5269,66.4512,66.4596,97392.0
2018-07-25 10:00:00,78.99,79.06,78.92,78.99,109206.0,66.4596,66.5185,66.4007,66.4596,109206.0
2018-07-25 10:05:00,78.98,79.08,78.95,79.02,57860.0,66.4512,66.5354,66.426,66.4849,57860.0
2018-07-25 10:10:00,79.03,79.22,79.02,79.2,62217.0,66.4933,66.6532,66.4849,66.6363,62217.0
2018-07-25 10:15:00,79.2,79.25,79.17,79.2,103669.0,66.6363,66.6784,66.6111,66.6363,103669.0
2018-07-25 10:20:00,79.2,79.38,79.2,79.35,91536.0,66.6363,66.7878,66.6363,66.7625,91536.0
2018-07-25 10:25:00,79.36,79.45,79.35,79.42,106877.0,66.7709,66.8467,66.7625,66.8214,106877.0
2018-07-25 10:30:00,79.42,79.42,79.31,79.38,109760.0,66.8214,66.8214,66.7289,66.7878,109760.0
2018-07-25 10:35:00,79.38,79.4,79.33,79.33,78275.0,66.7878,66.8046,66.7457,66.7457,78275.0
2018-07-25 10:40:00,79.34,79.34,79.22,79.31,103978.0,66.7541,66.7541,66.6532,66.7289,103978.0
2018-07-25 10:45:00,79.31,79.35,79.24,79.25,41286.0,66.7289,66.7625,66.67,66.6784,41286.0
2018-07-25 10:50:00,79.26,79.35,79.25,79.26,58409.0,66.6868,66.7625,66.6784,66.6868,58409.0
2018-07-25 10:55:00,79.25,79.26,79.16,79.18,65806.0,66.6784,66.6868,66.6027,66.6195,65806.0
2018-07-25 11:00:00,79.19,79.28,79.17,79.27,56120.0,66.6279,66.7036,66.6111,66.6952,56120.0
2018-07-25 11:05:00,79.26,79.27,79.19,79.21,50984.0,66.6868,66.6952,66.6279,66.6447,50984.0
2018-07-25 11:10:00,79.22,79.23,79.12,79.14,59626.0,66.6532,66.6616,66.569,66.5858,59626.0
2018-07-25 11:15:00,79.14,79.25,79.13,79.24,42655.0,66.5858,66.6784,66.5774,66.67,42655.0
2018-07-25 11:20:00,79.24,79.26,79.21,79.25,50534.0,66.67,66.6868,66.6447,66.6784,50534.0
2018-07-25 11:25:00,79.25,79.29,79.19,79.2,44392.0,66.6784,66.712,66.6279,66.6363,44392.0
2018-07-25 11:30:00,79.2,79.27,79.18,79.25,49393.0,66.6363,66.6952,66.6195,66.6784,49393.0
2018-07-25 11:35:00,79.25,79.29,79.22,79.23,44627.0,66.6784,66.712,66.6532,66.6616,44627.0
2018-07-25 11:40:00,79.23,79.27,79.21,79.21,55923.0,66.6616,66.6952,66.6447,66.6447,55923.0
2018-07-25 11:45:00,79.21,79.24,79.16,79.21,60500.0,66.6447,66.67,66.6027,66.6447,60500.0
2018-07-25 11:50:00,79.22,79.22,79.15,79.16,56584.0,66.6532,66.6532,66.5943,66.6027,56584.0
2018-07-25 11:55:00,79.17,79.22,79.17,79.2,47254.0,66.6111,66.6532,66.6111,66.6363,47254.0
2018-07-25 12:00:00,79.19,79.21,79.08,79.08,45572.0,66.6279,66.6447,66.5354,66.5354,45572.0
2018-07-25 12:05:00,79.09,79.09,79.03,79.06,39706.0,66.5438,66.5438,66.4933,66.5185,39706.0
2018-07-25 12:10:00,79.06,79.11,79.06,79.09,43584.0,66.5185,66.5606,66.5185,66.5438,43584.0
2018-07-25 12:15:00,79.1,79.12,79.08,79.09,35606.0,66.5522,66.569,66.5354,66.5438,35606.0
2018-07-25 12:20:00,79.09,79.11,79.05,79.07,44943.0,66.5438,66.5606,66.5101,66.5269,44943.0
2018-07-25 12:25:00,79.07,79.11,79.03,79.11,67509.0,66.5269,66.5606,66.4933,66.5606,67509.0
2018-07-25 12:30:00,79.11,79.11,79.05,79.06,72153.0,66.5606,66.5606,66.5101,66.5185,72153.0
2018-07-25 12:35:00,79.07,79.07,78.98,79.01,44473.0,66.5269,66.5269,66.4512,66.4765,44473.0
2018-07-25 12:40:00,79.0,79.05,78.99,79.04,31708.0,66.4681,66.5101,66.4596,66.5017,31708.0
2018-07-25 12:45:00,79.05,79.14,79.04,79.13,44899.0,66.5101,66.5858,66.5017,66.5774,44899.0
2018-07-25 12:50:00,79.13,79.13,79.08,79.11,21002.0,66.5774,66.5774,66.5354,66.5606,21002.0
2018-07-25 12:55:00,79.1,79.11,79.08,79.09,51098.0,66.5522,66.5606,66.5354,66.5438,51098.0
2018-07-25 13:00:00,79.09,79.09,79.06,79.06,32300.0,66.5438,66.5438,66.5185,66.5185,32300.0
2018-07-25 13:05:00,79.06,79.08,79.05,79.08,19998.0,66.5185,66.5354,66.5101,66.5354,19998.0
2018-07-25 13:10:00,79.08,79.11,79.07,79.09,64312.0,66.5354,66.5606,66.5269,66.5438,64312.0
2018-07-25 13:15:00,79.08,79.1,79.05,79.07,33762.0,66.5354,66.5522,66.5101,66.5269,33762.0
2018-07-25 13:20:00,79.08,79.11,79.07,79.08,27895.0,66.5354,66.5606,66.5269,66.5354,27895.0
2018-07-25 13:25:00,79.08,79.08,79.02,79.03,29828.0,66.5354,66.5354,66.4849,66.4933,29828.0
2018-07-25 13:30:00,79.03,79.09,79.03,79.07,37080.0,66.4933,66.5438,66.4933,66.5269,37080.0
2018-07-25 13:35:00,79.08,79.13,79.07,79.1,55821.0,66.5354,66.5774,66.5269,66.5522,55821.0
2018-07-25 13:40:00,79.11,79.2,79.11,79.17,24625.0,66.5606,66.6363,66.5606,66.6111,24625.0
2018-07-25 13:45:00,79.17,79.3,79.17,79.28,53117.0,66.6111,66.7205,66.6111,66.7036,53117.0
2018-07-25 13:50:00,79.27,79.28,79.23,79.27,39509.0,66.6952,66.7036,66.6616,66.6952,39509.0
2018-07-25 13:55:00,79.27,79.29,79.22,79.25,20646.0,66.6952,66.712,66.6532,66.6784,20646.0
2018-07-25 14:00:00,79.25,79.29,79.23,79.28,56674.0,66.6784,66.712,66.6616,66.7036,56674.0
2018-07-25 14:05:00,79.27,79.3,79.24,79.28,39706.0,66.6952,66.7205,66.67,66.7036,39706.0
2018-07-25 14:10:00,79.28,79.29,79.24,79.26,16636.0,66.7036,66.712,66.67,66.6868,16636.0
2018-07-25 14:15:00,79.26,79.26,79.21,79.23,35652.0,66.6868,66.6868,66.6447,66.6616,35652.0
2018-07-25 14:20:00,79.23,79.24,79.19,79.19,32027.0,66.6616,66.67,66.6279,66.6279,32027.0
2018-07-25 14:25:00,79.2,79.21,79.18,79.18,16628.0,66.6363,66.6447,66.6195,66.6195,16628.0
2018-07-25 14:30:00,79.17,79.24,79.15,79.23,41439.0,66.6111,66.67,66.5943,66.6616,41439.0
2018-07-25 14:35:00,79.23,79.28,79.23,79.27,37948.0,66.6616,66.7036,66.6616,66.6952,37948.0
2018-07-25 14:40:00,79.26,79.27,79.19,79.23,34394.0,66.6868,66.6952,66.6279,66.6616,34394.0
2018-07-25 14:45:00,79.23,79.33,79.23,79.32,54777.0,66.6616,66.7457,66.6616,66.7373,54777.0
2018-07-25 14:50:00,79.31,79.32,79.26,79.28,28832.0,66.7289,66.7373,66.6868,66.7036,28832.0
2018-07-25 14:55:00,79.27,79.28,79.24,79.27,27750.0,66.6952,66.7036,66.67,66.6952,27750.0
2018-07-25 15:00:00,79.27,79.3,79.22,79.23,53994.0,66.6952,66.7205,66.6532,66.6616,53994.0
2018-07-25 15:05:00,79.22,79.24,79.19,79.2,37453.0,66.6532,66.67,66.6279,66.6363,37453.0
2018-07-25 15:10:00,79.21,79.23,79.17,79.2,27323.0,66.6447,66.6616,66.6111,66.6363,27323.0
2018-07-25 15:15:00,79.2,79.23,79.15,79.16,31060.0,66.6363,66.6616,66.5943,66.6027,31060.0
2018-07-25 15:20:00,79.17,79.18,79.13,79.16,57796.0,66.6111,66.6195,66.5774,66.6027,57796.0
2018-07-25 15:25:00,79.16,79.22,79.16,79.22,35665.0,66.6027,66.6532,66.6027,66.6532,35665.0
2018-07-25 15:30:00,79.22,79.23,79.16,79.17,42242.0,66.6532,66.6616,66.6027,66.6111,42242.0
2018-07-25 15:35:00,79.17,79.41,79.16,79.23,134814.0,66.6111,66.813,66.6027,66.6616,134814.0
2018-07-25 15:40:00,79.34,79.42,79.23,79.37,90438.0,66.7541,66.8214,66.6616,66.7794,90438.0
2018-07-25 15:45:00,79.37,79.5,79.23,79.5,135394.0,66.7794,66.8887,66.6616,66.8887,135394.0
2018-07-25 15:50:00,79.5,79.6,79.23,79.58,193962.0,66.8887,66.9729,66.6616,66.956,193962.0
2018-07-25 15:55:00,79.57,79.6,79.23,79.49,307019.0,66.9476,66.9729,66.6616,66.8803,307019.0
2018-07-26 09:30:00,79.56,80.2,79.47,80.2,557095.0,66.9392,67.4777,66.8635,67.4777,557095.0
2018-07-26 09:35:00,80.2,80.48,80.19,80.48,220056.0,67.4777,67.7133,67.4693,67.7133,220056.0
2018-07-26 09:40:00,80.48,80.56,80.34,80.55,199566.0,67.7133,67.7806,67.5955,67.7722,199566.0
2018-07-26 09:45:00,80.56,80.73,80.51,80.6,165624.0,67.7806,67.9236,67.7385,67.8142,165624.0
2018-07-26 09:50:00,80.59,80.64,80.51,80.63,178925.0,67.8058,67.8479,67.7385,67.8395,178925.0
2018-07-26 09:55:00,80.64,80.72,80.57,80.57,91137.0,67.8479,67.9152,67.789,67.789,91137.0
2018-07-26 10:00:00,80.58,80.59,80.49,80.56,82625.0,67.7974,67.8058,67.7217,67.7806,82625.0
2018-07-26 10:05:00,80.55,80.59,80.53,80.57,91364.0,67.7722,67.8058,67.7553,67.789,91364.0
2018-07-26 10:10:00,80.58,80.62,80.56,80.61,190911.0,67.7974,67.8311,67.7806,67.8227,190911.0
2018-07-26 10:15:00,80.6,80.64,80.55,80.64,118487.0,67.8142,67.8479,67.7722,67.8479,118487.0
2018-07-26 10:20:00,80.64,80.65,80.53,80.56,146503.0,67.8479,67.8563,67.7553,67.7806,146503.0
2018-07-26 10:25:00,80.56,80.62,80.49,80.61,131154.0,67.7806,67.8311,67.7217,67.8227,131154.0
2018-07-26 10:30:00,80.62,80.71,80.61,80.65,113178.0,67.8311,67.9068,67.8227,67.8563,113178.0
2018-07-26 10:35:00,80.65,80.77,80.59,80.75,107850.0,67.8563,67.9573,67.8058,67.9404,107850.0
2018-07-26 10:40:00,80.76,80.77,80.68,80.73,63843.0,67.9489,67.9573,67.8815,67.9236,63843.0
2018-07-26 10:45:00,80.73,80.76,80.66,80.7,112877.0,67.9236,67.9489,67.8647,67.8984,112877.0
2018-07-26 10:50:00,80.7,80.71,80.65,80.71,160379.0,67.8984,67.9068,67.8563,67.9068,160379.0
2018-07-26 10:55:00,80.71,80.73,80.63,80.64,136825.0,67.9068,67.9236,67.8395,67.8479,136825.0
2018-07-26 11:00:00,80.64,80.64,80.51,80.56,87836.0,67.8479,67.8479,67.7385,67.7806,87836.0
2018-07-26 11:05:00,80.56,80.61,80.48,80.51,45687.0,67.7806,67.8227,67.7133,67.7385,45687.0
2018-07-26 11:10:00,80.51,80.53,80.43,80.46,69169.0,67.7385,67.7553,67.6712,67.6964,69169.0
2018-07-26 11:15:00,80.46,80.5,80.38,80.49,70500.0,67.6964,67.7301,67.6291,67.7217,70500.0
2018-07-26 11:20:00,80.48,80.49,80.28,80.3,88537.0,67.7133,67.7217,67.545,67.5618,88537.0
2018-07-26 11:25:00,80.29,80.42,80.22,80.42,112766.0,67.5534,67.6628,67.4945,67.6628,112766.0
2018-07-26 11:30:00,80.42,80.42,80.3,80.36,57304.0,67.6628,67.6628,67.5618,67.6123,57304.0
2018-07-26 11:35:00,80.36,80.39,80.32,80.36,31032.0,67.6123,67.6376,67.5787,67.6123,31032.0
2018-07-26 11:40:00,80.36,80.4,80.33,80.38,61586.0,67.6123,67.646,67.5871,67.6291,61586.0
2018-07-26 11:45:00,80.38,80.38,80.3,80.35,53495.0,67.6291,67.6291,67.5618,67.6039,53495.0
2018-07-26 11:50:00,80.35,80.38,80.32,80.37,77264.0,67.6039,67.6291,67.5787,67.6207,77264.0
2018-07-26 11:55:00,80.36,80.4,80.33,80.4,54704.0,67.6123,67.646,67.5871,67.646,54704.0
2018-07-26 12:00:00,80.39,80.51,80.38,80.49,73796.0,67.6376,67.7385,67.6291,67.7217,73796.0
2018-07-26 12:05:00,80.49,80.52,80.45,80.46,144490.0,67.7217,67.7469,67.688,67.6964,144490.0
2018-07-26 12:10:00,80.45,80.47,80.42,80.43,59799.0,67.688,67.7049,67.6628,67.6712,59799.0
2018-07-26 12:15:00,80.43,80.43,80.36,80.36,49402.0,67.6712,67.6712,67.6123,67.6123,49402.0
2018-07-26 12:20:00,80.37,80.38,80.31,80.31,83874.0,67.6207,67.6291,67.5702,67.5702,83874.0
2018-07-26 12:25:00,80.31,80.37,80.3,80.34,51267.0,67.5702,67.6207,67.5618,67.5955,51267.0
2018-07-26 12:30:00,80.35,80.44,80.34,80.37,38489.0,67.6039,67.6796,67.5955,67.6207,38489.0
2018-07-26 12:35:00,80.37,80.38,80.34,80.36,48390.0,67.6207,67.6291,67.5955,67.6123,48390.0
2018-07-26 12:40:00,80.36,80.37,80.32,80.32,33834.0,67.6123,67.6207,67.5787,67.5787,33834.0
2018-07-26 12:45:00,80.32,80.32,80.22,80.25,57674.0,67.5787,67.5787,67.4945,67.5198,57674.0
2018-07-26 12:50:00,80.25,80.27,80.23,80.25,39148.0,67.5198,67.5366,67.5029,67.5198,39148.0
2018-07-26 12:55:00,80.24,80.35,80.23,80.33,77055.0,67.5113,67.6039,67.5029,67.5871,77055.0
2018-07-26 13:00:00,80.33,80.34,80.3,80.34,31562.0,67.5871,67.5955,67.5618,67.5955,31562.0
2018-07-26 13:05:00,80.34,80.35,80.3,80.31,44479.0,67.5955,67.6039,67.5618,67.5702,44479.0
2018-07-26 13:10:00,80.32,80.33,80.21,80.23,50901.0,67.5787,67.5871,67.4861,67.5029,50901.0
2018-07-26 13:15:00,80.23,80.27,80.17,80.24,76122.0,67.5029,67.5366,67.4525,67.5113,76122.0
2018-07-26 13:20:00,80.23,80.3,80.22,80.29,42477.0,67.5029,67.5618,67.4945,67.5534,42477.0
2018-07-26 13:25:00,80.29,80.31,80.27,80.29,32679.0,67.5534,67.5702,67.5366,67.5534,32679.0
2018-07-26 13:30:00,80.3,80.3,80.21,80.26,71491.0,67.5618,67.5618,67.4861,67.5282,71491.0
2018-07-26 13:35:00,80.27,80.28,80.23,80.24,33982.0,67.5366,67.545,67.5029,67.5113,33982.0
2018-07-26 13:40:00,80.24,80.27,80.22,80.27,58543.0,67.5113,67.5366,67.4945,67.5366,58543.0
2018-07-26 13:45:00,80.27,80.28,80.23,80.26,109632.0,67.5366,67.545,67.5029,67.5282,109632.0
2018-07-26 13:50:00,80.25,80.26,80.15,80.15,36309.0,67.5198,67.5282,67.4356,67.4356,36309.0
2018-07-26 13:55:00,80.14,80.22,80.13,80.19,52924.0,67.4272,67.4945,67.4188,67.4693,52924.0
2018-07-26 14:00:00,80.18,80.21,80.16,80.2,68872.0,67.4609,67.4861,67.444,67.4777,68872.0
2018-07-26 14:05:00,80.19,80.28,80.19,80.28,59200.0,67.4693,67.545,67.4693,67.545,59200.0
2018-07-26 14:10:00,80.28,80.35,80.27,80.33,64249.0,67.545,67.6039,67.5366,67.5871,64249.0
2018-07-26 14:15:00,80.34,80.39,80.3,80.38,40239.0,67.5955,67.6376,67.5618,67.6291,40239.0
2018-07-26 14:20:00,80.37,80.37,80.33,80.34,73649.0,67.6207,67.6207,67.5871,67.5955,73649.0
2018-07-26 14:25:00,80.34,80.34,80.29,80.31,55435.0,67.5955,67.5955,67.5534,67.5702,55435.0
2018-07-26 14:30:00,80.31,80.34,80.26,80.33,69504.0,67.5702,67.5955,67.5282,67.5871,69504.0
2018-07-26 14:35:00,80.34,80.38,80.33,80.34,54486.0,67.5955,67.6291,67.5871,67.5955,54486.0
2018-07-26 14:40:00,80.34,80.36,80.29,80.3,64003.0,67.5955,67.6123,67.5534,67.5618,64003.0
2018-07-26 14:45:00,80.3,80.36,80.29,80.31,42251.0,67.5618,67.6123,67.5534,67.5702,42251.0
2018-07-26 14:50:00,80.31,80.32,80.31,80.31,24034.0,67.5702,67.5787,67.5702,67.5702,24034.0
2018-07-26 14:55:00,80.31,80.35,80.28,80.29,67530.0,67.5702,67.6039,67.545,67.5534,67530.0
2018-07-26 15:00:00,80.28,80.28,80.19,80.19,76271.0,67.545,67.545,67.4693,67.4693,76271.0
2018-07-26 15:05:00,80.19,80.19,80.13,80.13,110378.0,67.4693,67.4693,67.4188,67.4188,110378.0
2018-07-26 15:10:00,80.13,80.13,80.08,80.11,176367.0,67.4188,67.4188,67.3767,67.402,176367.0
2018-07-26 15:15:00,80.11,80.18,80.1,80.18,93019.0,67.402,67.4609,67.3936,67.4609,93019.0
2018-07-26 15:20:00,80.17,80.21,80.1,80.16,124836.0,67.4525,67.4861,67.3936,67.444,124836.0
2018-07-26 15:25:00,80.16,80.17,80.12,80.14,69081.0,67.444,67.4525,67.4104,67.4272,69081.0
2018-07-26 15:30:00,80.14,80.21,80.11,80.21,104698.0,67.4272,67.4861,67.402,67.4861,104698.0
2018-07-26 15:35:00,80.2,80.25,80.19,80.23,116641.0,67.4777,67.5198,67.4693,67.5029,116641.0
2018-07-26 15:40:00,80.23,80.25,80.05,80.08,178505.0,67.5029,67.5198,67.3515,67.3767,178505.0
2018-07-26 15:45:00,80.08,80.19,80.07,80.12,128340.0,67.3767,67.4693,67.3683,67.4104,128340.0
2018-07-26 15:50:00,80.11,80.19,80.08,80.19,122601.0,67.402,67.4693,67.3767,67.4693,122601.0
2018-07-26 15:55:00,80.18,80.19,80.07,80.1,451137.0,67.4609,67.4693,67.3683,67.3936,451137.0
2018-07-27 09:30:00,79.67,79.99,79.46,79.99,289226.0,67.0318,67.301,66.8551,67.301,289226.0
2018-07-27 09:35:00,79.98,80.3,79.96,80.21,129481.0,67.2926,67.5618,67.2758,67.4861,129481.0
2018-07-27 09:40:00,80.22,80.3,80.08,80.23,67005.0,67.4945,67.5618,67.3767,67.5029,67005.0
2018-07-27 09:45:00,80.22,80.47,80.22,80.39,123160.0,67.4945,67.7049,67.4945,67.6376,123160.0
2018-07-27 09:50:00,80.39,80.5,80.29,80.47,65764.0,67.6376,67.7301,67.5534,67.7049,65764.0
2018-07-27 09:55:00,80.48,80.5,80.38,80.45,83768.0,67.7133,67.7301,67.6291,67.688,83768.0
2018-07-27 10:00:00,80.45,80.53,80.37,80.46,125911.0,67.688,67.7553,67.6207,67.6964,125911.0
2018-07-27 10:05:00,80.45,80.46,80.31,80.4,62235.0,67.688,67.6964,67.5702,67.646,62235.0
2018-07-27 10:10:00,80.42,80.52,80.37,80.52,75341.0,67.6628,67.7469,67.6207,67.7469,75341.0
2018-07-27 10:15:00,80.53,80.58,80.47,80.53,73042.0,67.7553,67.7974,67.7049,67.7553,73042.0
2018-07-27 10:20:00,80.53,80.54,80.44,80.5,48196.0,67.7553,67.7638,67.6796,67.7301,48196.0
2018-07-27 10:25:00,80.5,80.52,80.25,80.35,119430.0,67.7301,67.7469,67.5198,67.6039,119430.0
2018-07-27 10:30:00,80.36,80.45,80.33,80.45,68896.0,67.6123,67.688,67.5871,67.688,68896.0
2018-07-27 10:35:00,80.45,80.53,80.43,80.48,68454.0,67.688,67.7553,67.6712,67.7133,68454.0
2018-07-27 10:40:00,80.48,80.53,80.37,80.52,81510.0,67.7133,67.7553,67.6207,67.7469,81510.0
2018-07-27 10:45:00,80.52,80.57,80.49,80.56,63129.0,67.7469,67.789,67.7217,67.7806,63129.0
2018-07-27 10:50:00,80.55,80.6,80.51,80.52,48302.0,67.7722,67.8142,67.7385,67.7469,48302.0
2018-07-27 10:55:00,80.52,80.58,80.5,80.58,56828.0,67.7469,67.7974,67.7301,67.7974,56828.0
2018-07-27 11:00:00,80.57,80.58,80.43,80.48,63558.0,67.789,67.7974,67.6712,67.7133,63558.0
2018-07-27 11:05:00,80.48,80.6,80.48,80.58,92486.0,67.7133,67.8142,67.7133,67.7974,92486.0
2018-07-27 11:10:00,80.57,80.64,80.54,80.56,55452.0,67.789,67.8479,67.7638,67.7806,55452.0
2018-07-27 11:15:00,80.56,80.65,80.54,80.64,38242.0,67.7806,67.8563,67.7638,67.8479,38242.0
2018-07-27 11:20:00,80.64,80.65,80.6,80.64,40836.0,67.8479,67.8563,67.8142,67.8479,40836.0
2018-07-27 11:25:00,80.64,80.72,80.62,80.68,87237.0,67.8479,67.9152,67.8311,67.8815,87237.0
2018-07-27 11:30:00,80.69,80.73,80.64,80.66,62448.0,67.89,67.9236,67.8479,67.8647,62448.0
2018-07-27 11:35:00,80.65,80.74,80.65,80.73,69956.0,67.8563,67.932,67.8563,67.9236,69956.0
2018-07-27 11:40:00,80.73,80.75,80.72,80.73,71064.0,67.9236,67.9404,67.9152,67.9236,71064.0
2018-07-27 11:45:00,80.74,80.82,80.73,80.77,107685.0,67.932,67.9993,67.9236,67.9573,107685.0
2018-07-27 11:50:00,80.76,80.77,80.66,80.66,63042.0,67.9489,67.9573,67.8647,67.8647,63042.0
2018-07-27 11:55:00,80.67,80.69,80.63,80.68,64944.0,67.8731,67.89,67.8395,67.8815,64944.0
2018-07-27 12:00:00,80.68,80.69,80.6,80.66,75257.0,67.8815,67.89,67.8142,67.8647,75257.0
2018-07-27 12:05:00,80.66,80.69,80.63,80.64,89647.0,67.8647,67.89,67.8395,67.8479,89647.0
2018-07-27 12:10:00,80.64,80.69,80.62,80.69,50230.0,67.8479,67.89,67.8311,67.89,50230.0
2018-07-27 12:15:00,80.69,80.7,80.63,80.64,39533.0,67.89,67.8984,67.8395,67.8479,39533.0
2018-07-27 12:20:00,80.63,80.66,80.6,80.65,41769.0,67.8395,67.8647,67.8142,67.8563,41769.0
2018-07-27 12:25:00,80.65,80.7,80.62,80.7,51310.0,67.8563,67.8984,67.8311,67.8984,51310.0
2018-07-27 12:30:00,80.68,80.69,80.58,80.62,46703.0,67.8815,67.89,67.7974,67.8311,46703.0
2018-07-27 12:35:00,80.63,80.64,80.56,80.59,50231.0,67.8395,67.8479,67.7806,67.8058,50231.0
2018-07-27 12:40:00,80.59,80.62,80.55,80.59,63338.0,67.8058,67.8311,67.7722,67.8058,63338.0
2018-07-27 12:45:00,80.59,80.62,80.54,80.57,32119.0,67.8058,67.8311,67.7638,67.789,32119.0
2018-07-27 12:50:00,80.57,80.65,80.57,80.61,58585.0,67.789,67.8563,67.789,67.8227,58585.0
2018-07-27 12:55:00,80.6,80.72,80.6,80.68,645134.0,67.8142,67.9152,67.8142,67.8815,645134.0
2018-07-27 13:00:00,80.68,80.75,80.62,80.74,88558.0,67.8815,67.9404,67.8311,67.932,88558.0
2018-07-27 13:05:00,80.74,80.83,80.7,80.72,76436.0,67.932,68.0078,67.8984,67.9152,76436.0
2018-07-27 13:10:00,80.72,80.76,80.66,80.74,43098.0,67.9152,67.9489,67.8647,67.932,43098.0
2018-07-27 13:15:00,80.74,80.8,80.69,80.8,44002.0,67.932,67.9825,67.89,67.9825,44002.0
2018-07-27 13:20:00,80.79,80.81,80.74,80.75,63073.0,67.9741,67.9909,67.932,67.9404,63073.0
2018-07-27 13:25:00,80.75,80.77,80.69,80.72,32747.0,67.9404,67.9573,67.89,67.9152,32747.0
2018-07-27 13:30:00,80.71,80.73,80.66,80.67,36830.0,67.9068,67.9236,67.8647,67.8731,36830.0
2018-07-27 13:35:00,80.67,80.69,80.61,80.68,74498.0,67.8731,67.89,67.8227,67.8815,74498.0
2018-07-27 13:40:00,80.68,80.74,80.68,80.73,53700.0,67.8815,67.932,67.8815,67.9236,53700.0
2018-07-27 13:45:00,80.73,80.76,80.63,80.63,41550.0,67.9236,67.9489,67.8395,67.8395,41550.0
2018-07-27 13:50:00,80.64,80.66,80.54,80.57,31865.0,67.8479,67.8647,67.7638,67.789,31865.0
2018-07-27 13:55:00,80.57,80.59,80.53,80.57,29193.0,67.789,67.8058,67.7553,67.789,29193.0
2018-07-27 14:00:00,80.56,80.59,80.52,80.57,51113.0,67.7806,67.8058,67.7469,67.789,51113.0
2018-07-27 14:05:00,80.58,80.58,80.5,80.51,42029.0,67.7974,67.7974,67.7301,67.7385,42029.0
2018-07-27 14:10:00,80.52,80.63,80.52,80.58,66339.0,67.7469,67.8395,67.7469,67.7974,66339.0
2018-07-27 14:15:00,80.58,80.63,80.55,80.58,37318.0,67.7974,67.8395,67.7722,67.7974,37318.0
2018-07-27 14:20:00,80.58,80.59,80.54,80.57,30441.0,67.7974,67.8058,67.7638,67.789,30441.0
2018-07-27 14:25:00,80.57,80.6,80.54,80.56,31342.0,67.789,67.8142,67.7638,67.7806,31342.0
2018-07-27 14:30:00,80.56,80.64,80.53,80.6,47575.0,67.7806,67.8479,67.7553,67.8142,47575.0
2018-07-27 14:35:00,80.61,80.61,80.52,80.53,56045.0,67.8227,67.8227,67.7469,67.7553,56045.0
2018-07-27 14:40:00,80.54,80.61,80.52,80.55,41847.0,67.7638,67.8227,67.7469,67.7722,41847.0
2018-07-27 14:45:00,80.54,80.59,80.51,80.55,39175.0,67.7638,67.8058,67.7385,67.7722,39175.0
2018-07-27 14:50:00,80.56,80.58,80.54,80.58,23927.0,67.7806,67.7974,67.7638,67.7974,23927.0
2018-07-27 14:55:00,80.58,80.58,80.5,80.53,56171.0,67.7974,67.7974,67.7301,67.7553,56171.0
2018-07-27 15:00:00,80.54,80.62,80.53,80.58,51744.0,67.7638,67.8311,67.7553,67.7974,51744.0
2018-07-27 15:05:00,80.59,80.62,80.56,80.57,68679.0,67.8058,67.8311,67.7806,67.789,68679.0
2018-07-27 15:10:00,80.56,80.65,80.56,80.59,43296.0,67.7806,67.8563,67.7806,67.8058,43296.0
2018-07-27 15:15:00,80.59,80.63,80.59,80.63,35912.0,67.8058,67.8395,67.8058,67.8395,35912.0
2018-07-27 15:20:00,80.62,80.64,80.59,80.64,43746.0,67.8311,67.8479,67.8058,67.8479,43746.0
2018-07-27 15:25:00,80.64,80.64,80.6,80.63,58328.0,67.8479,67.8479,67.8142,67.8395,58328.0
2018-07-27 15:30:00,80.63,80.68,80.61,80.67,86525.0,67.8395,67.8815,67.8227,67.8731,86525.0
2018-07-27 15:35:00,80.67,80.67,80.61,80.63,83134.0,67.8731,67.8731,67.8227,67.8395,83134.0
2018-07-27 15:40:00,80.62,80.65,80.59,80.6,123519.0,67.8311,67.8563,67.8058,67.8142,123519.0
2018-07-27 15:45:00,80.59,80.62,80.57,80.62,112132.0,67.8058,67.8311,67.789,67.8311,112132.0
2018-07-27 15:50:00,80.62,80.66,80.59,80.59,152641.0,67.8311,67.8647,67.8058,67.8058,152641.0
2018-07-27 15:55:00,80.59,80.62,80.53,80.59,382826.0,67.8058,67.8311,67.7553,67.8058,382826.0
2018-07-30 09:30:00,80.07,80.21,79.88,80.06,294331.0,67.3683,67.4861,67.2085,67.3599,294331.0
2018-07-30 09:35:00,80.05,80.3,80.01,80.29,110156.0,67.3515,67.5618,67.3178,67.5534,110156.0
2018-07-30 09:40:00,80.28,80.48,80.17,80.45,137036.0,67.545,67.7133,67.4525,67.688,137036.0
2018-07-30 09:45:00,80.43,80.48,80.3,80.32,156895.0,67.6712,67.7133,67.5618,67.5787,156895.0
2018-07-30 09:50:00,80.32,80.39,80.14,80.39,116684.0,67.5787,67.6376,67.4272,67.6376,116684.0
2018-07-30 09:55:00,80.39,80.39,80.09,80.24,120347.0,67.6376,67.6376,67.3851,67.5113,120347.0
2018-07-30 10:00:00,80.24,80.26,80.06,80.11,142028.0,67.5113,67.5282,67.3599,67.402,142028.0
2018-07-30 10:05:00,80.1,80.11,79.87,79.87,103710.0,67.3936,67.402,67.2,67.2,103710.0
2018-07-30 10:10:00,79.88,80.06,79.85,80.05,91458.0,67.2085,67.3599,67.1832,67.3515,91458.0
2018-07-30 10:15:00,80.05,80.17,80.02,80.16,112170.0,67.3515,67.4525,67.3262,67.444,112170.0
2018-07-30 10:20:00,80.15,80.16,80.0,80.03,82346.0,67.4356,67.444,67.3094,67.3347,82346.0
2018-07-30 10:25:00,80.04,80.06,79.98,80.05,99888.0,67.3431,67.3599,67.2926,67.3515,99888.0
2018-07-30 10:30:00,80.05,80.15,80.05,80.1,78678.0,67.3515,67.4356,67.3515,67.3936,78678.0
2018-07-30 10:35:00,80.11,80.13,80.0,80.01,66193.0,67.402,67.4188,67.3094,67.3178,66193.0
2018-07-30 10:40:00,80.02,80.09,79.99,80.01,66700.0,67.3262,67.3851,67.301,67.3178,66700.0
2018-07-30 10:45:00,80.01,80.01,79.84,79.84,57354.0,67.3178,67.3178,67.1748,67.1748,57354.0
2018-07-30 10:50:00,79.85,80.05,79.85,80.03,55520.0,67.1832,67.3515,67.1832,67.3347,55520.0
2018-07-30 10:55:00,80.02,80.2,80.02,80.13,71419.0,67.3262,67.4777,67.3262,67.4188,71419.0
2018-07-30 11:00:00,80.13,80.25,80.12,80.23,54762.0,67.4188,67.5198,67.4104,67.5029,54762.0
2018-07-30 11:05:00,80.25,80.29,80.2,80.27,37759.0,67.5198,67.5534,67.4777,67.5366,37759.0
2018-07-30 11:10:00,80.27,80.29,80.19,80.25,42901.0,67.5366,67.5534,67.4693,67.5198,42901.0
2018-07-30 11:15:00,80.25,80.29,80.19,80.26,43024.0,67.5198,67.5534,67.4693,67.5282,43024.0
2018-07-30 11:20:00,80.26,80.3,80.21,80.3,47132.0,67.5282,67.5618,67.4861,67.5618,47132.0
2018-07-30 11:25:00,80.3,80.37,80.29,80.35,40234.0,67.5618,67.6207,67.5534,67.6039,40234.0
2018-07-30 11:30:00,80.35,80.41,80.29,80.31,36548.0,67.6039,67.6544,67.5534,67.5702,36548.0
2018-07-30 11:35:00,80.3,80.42,80.27,80.39,40692.0,67.5618,67.6628,67.5366,67.6376,40692.0
2018-07-30 11:40:00,80.39,80.41,80.33,80.36,44207.0,67.6376,67.6544,67.5871,67.6123,44207.0
2018-07-30 11:45:00,80.35,80.38,80.32,80.36,51287.0,67.6039,67.6291,67.5787,67.6123,51287.0
2018-07-30 11:50:00,80.36,80.41,80.35,80.39,45481.0,67.6123,67.6544,67.6039,67.6376,45481.0
2018-07-30 11:55:00,80.39,80.42,80.32,80.37,89065.0,67.6376,67.6628,67.5787,67.6207,89065.0
2018-07-30 12:00:00,80.37,80.42,80.36,80.41,79679.0,67.6207,67.6628,67.6123,67.6544,79679.0
2018-07-30 12:05:00,80.41,80.5,80.4,80.41,81954.0,67.6544,67.7301,67.646,67.6544,81954.0
2018-07-30 12:10:00,80.41,80.48,80.36,80.47,57405.0,67.6544,67.7133,67.6123,67.7049,57405.0
2018-07-30 12:15:00,80.47,80.47,80.36,80.38,57326.0,67.7049,67.7049,67.6123,67.6291,57326.0
2018-07-30 12:20:00,80.38,80.44,80.35,80.43,34179.0,67.6291,67.6796,67.6039,67.6712,34179.0
2018-07-30 12:25:00,80.44,80.46,80.42,80.44,23364.0,67.6796,67.6964,67.6628,67.6796,23364.0
2018-07-30 12:30:00,80.44,80.48,80.41,80.44,31111.0,67.6796,67.7133,67.6544,67.6796,31111.0
2018-07-30 12:35:00,80.44,80.47,80.38,80.41,36449.0,67.6796,67.7049,67.6291,67.6544,36449.0
2018-07-30 12:40:00,80.4,80.5,80.39,80.4,69419.0,67.646,67.7301,67.6376,67.646,69419.0
2018-07-30 12:45:00,80.39,80.4,80.34,80.38,51540.0,67.6376,67.646,67.5955,67.6291,51540.0
2018-07-30 12:50:00,80.39,80.41,80.28,80.29,56268.0,67.6376,67.6544,67.545,67.5534,56268.0
2018-07-30 12:55:00,80.3,80.31,80.23,80.24,59961.0,67.5618,67.5702,67.5029,67.5113,59961.0
2018-07-30 13:00:00,80.24,80.26,80.21,80.21,38060.0,67.5113,67.5282,67.4861,67.4861,38060.0
2018-07-30 13:05:00,80.22,80.25,80.19,80.24,40470.0,67.4945,67.5198,67.4693,67.5113,40470.0
2018-07-30 13:10:00,80.25,80.26,80.17,80.2,31806.0,67.5198,67.5282,67.4525,67.4777,31806.0
2018-07-30 13:15:00,80.21,80.29,80.21,80.26,35376.0,67.4861,67.5534,67.4861,67.5282,35376.0
2018-07-30 13:20:00,80.25,80.26,80.07,80.08,65190.0,67.5198,67.5282,67.3683,67.3767,65190.0
2018-07-30 13:25:00,80.08,80.1,79.97,80.1,63498.0,67.3767,67.3936,67.2842,67.3936,63498.0
2018-07-30 13:30:00,80.09,80.13,80.05,80.06,44734.0,67.3851,67.4188,67.3515,67.3599,44734.0
2018-07-30 13:35:00,80.05,80.14,80.04,80.13,43889.0,67.3515,67.4272,67.3431,67.4188,43889.0
2018-07-30 13:40:00,80.13,80.29,80.12,80.29,54809.0,67.4188,67.5534,67.4104,67.5534,54809.0
2018-07-30 13:45:00,80.28,80.33,80.26,80.28,50575.0,67.545,67.5871,67.5282,67.545,50575.0
2018-07-30 13:50:00,80.28,80.34,80.24,80.26,77183.0,67.545,67.5955,67.5113,67.5282,77183.0
2018-07-30 13:55:00,80.25,80.28,80.23,80.25,45040.0,67.5198,67.545,67.5029,67.5198,45040.0
2018-07-30 14:00:00,80.25,80.28,80.18,80.18,53828.0,67.5198,67.545,67.4609,67.4609,53828.0
2018-07-30 14:05:00,80.19,80.2,80.17,80.17,36130.0,67.4693,67.4777,67.4525,67.4525,36130.0
2018-07-30 14:10:00,80.17,80.21,80.16,80.17,39392.0,67.4525,67.4861,67.444,67.4525,39392.0
2018-07-30 14:15:00,80.17,80.18,80.13,80.15,39554.0,67.4525,67.4609,67.4188,67.4356,39554.0
2018-07-30 14:20:00,80.16,80.24,80.15,80.24,31789.0,67.444,67.5113,67.4356,67.5113,31789.0
2018-07-30 14:25:00,80.23,80.24,80.19,80.21,44545.0,67.5029,67.5113,67.4693,67.4861,44545.0
2018-07-30 14:30:00,80.2,80.26,80.2,80.26,52359.0,67.4777,67.5282,67.4777,67.5282,52359.0
2018-07-30 14:35:00,80.26,80.33,80.14,80.15,63565.0,67.5282,67.5871,67.4272,67.4356,63565.0
2018-07-30 14:40:00,80.15,80.18,80.13,80.13,40139.0,67.4356,67.4609,67.4188,67.4188,40139.0
2018-07-30 14:45:00,80.12,80.23,80.1,80.17,62558.0,67.4104,67.5029,67.3936,67.4525,62558.0
2018-07-30 14:50:00,80.18,80.19,80.12,80.14,52780.0,67.4609,67.4693,67.4104,67.4272,52780.0
2018-07-30 14:55:00,80.14,80.15,80.09,80.12,97549.0,67.4272,67.4356,67.3851,67.4104,97549.0
2018-07-30 15:00:00,80.12,80.17,80.09,80.1,73462.0,67.4104,67.4525,67.3851,67.3936,73462.0
2018-07-30 15:05:00,80.11,80.2,80.1,80.16,60402.0,67.402,67.4777,67.3936,67.444,60402.0
2018-07-30 15:10:00,80.15,80.16,80.08,80.1,54557.0,67.4356,67.444,67.3767,67.3936,54557.0
2018-07-30 15:15:00,80.09,80.13,80.06,80.1,60955.0,67.3851,67.4188,67.3599,67.3936,60955.0
2018-07-30 15:20:00,80.1,80.18,80.09,80.13,54064.0,67.3936,67.4609,67.3851,67.4188,54064.0
2018-07-30 15:25:00,80.13,80.19,80.11,80.11,49213.0,67.4188,67.4693,67.402,67.402,49213.0
2018-07-30 15:30:00,80.11,80.15,80.08,80.12,86206.0,67.402,67.4356,67.3767,67.4104,86206.0
2018-07-30 15:35:00,80.13,80.18,80.11,80.15,68821.0,67.4188,67.4609,67.402,67.4356,68821.0
2018-07-30 15:40:00,80.15,80.16,80.09,80.12,100632.0,67.4356,67.444,67.3851,67.4104,100632.0
2018-07-30 15:45:00,80.12,80.19,80.07,80.17,111083.0,67.4104,67.4693,67.3683,67.4525,111083.0
2018-07-30 15:50:00,80.17,80.29,80.17,80.23,199615.0,67.4525,67.5534,67.4525,67.5029,199615.0
2018-07-30 15:55:00,80.24,80.33,80.15,80.25,436683.0,67.5113,67.5871,67.4356,67.5198,436683.0
2018-07-31 09:30:00,80.39,80.4,79.62,80.21,407285.0,67.6376,67.646,66.9897,67.4861,407285.0
2018-07-31 09:35:00,80.22,80.33,79.43,79.83,222525.0,67.4945,67.5871,66.8298,67.1664,222525.0
2018-07-31 09:40:00,79.8,80.33,79.76,80.27,97955.0,67.1411,67.5871,67.1075,67.5366,97955.0
2018-07-31 09:45:00,80.31,80.35,79.84,79.97,232550.0,67.5702,67.6039,67.1748,67.2842,232550.0
2018-07-31 09:50:00,79.97,80.26,79.95,80.06,134374.0,67.2842,67.5282,67.2674,67.3599,134374.0
2018-07-31 09:55:00,80.07,80.32,80.03,80.03,93990.0,67.3683,67.5787,67.3347,67.3347,93990.0
2018-07-31 10:00:00,80.04,80.46,79.98,80.42,157033.0,67.3431,67.6964,67.2926,67.6628,157033.0
2018-07-31 10:05:00,80.41,80.6,80.34,80.5,148104.0,67.6544,67.8142,67.5955,67.7301,148104.0
2018-07-31 10:10:00,80.5,80.68,80.5,80.66,108330.0,67.7301,67.8815,67.7301,67.8647,108330.0
2018-07-31 10:15:00,80.67,80.95,80.62,80.87,213689.0,67.8731,68.1087,67.8311,68.0414,213689.0
2018-07-31 10:20:00,80.88,80.94,80.4,80.46,147721.0,68.0498,68.1003,67.646,67.6964,147721.0
2018-07-31 10:25:00,80.47,80.49,80.31,80.42,89419.0,67.7049,67.7217,67.5702,67.6628,89419.0
2018-07-31 10:30:00,80.42,80.56,80.32,80.49,110255.0,67.6628,67.7806,67.5787,67.7217,110255.0
2018-07-31 10:35:00,80.5,80.5,80.26,80.29,66362.0,67.7301,67.7301,67.5282,67.5534,66362.0
2018-07-31 10:40:00,80.3,80.47,80.2,80.46,87085.0,67.5618,67.7049,67.4777,67.6964,87085.0
2018-07-31 10:45:00,80.45,80.63,80.45,80.52,141693.0,67.688,67.8395,67.688,67.7469,141693.0
2018-07-31 10:50:00,80.53,80.63,80.4,80.61,160223.0,67.7553,67.8395,67.646,67.8227,160223.0
2018-07-31 10:55:00,80.61,80.77,80.6,80.72,99829.0,67.8227,67.9573,67.8142,67.9152,99829.0
2018-07-31 11:00:00,80.71,80.75,80.61,80.64,107460.0,67.9068,67.9404,67.8227,67.8479,107460.0
2018-07-31 11:05:00,80.63,80.65,80.56,80.6,56059.0,67.8395,67.8563,67.7806,67.8142,56059.0
2018-07-31 11:10:00,80.61,80.79,80.59,80.73,78261.0,67.8227,67.9741,67.8058,67.9236,78261.0
2018-07-31 11:15:00,80.74,80.75,80.6,80.72,55215.0,67.932,67.9404,67.8142,67.9152,55215.0
2018-07-31 11:20:00,80.71,80.72,80.56,80.58,42276.0,67.9068,67.9152,67.7806,67.7974,42276.0
2018-07-31 11:25:00,80.57,80.62,80.53,80.56,43863.0,67.789,67.8311,67.7553,67.7806,43863.0
2018-07-31 11:30:00,80.56,80.58,80.46,80.46,63622.0,67.7806,67.7974,67.6964,67.6964,63622.0
2018-07-31 11:35:00,80.47,80.48,80.33,80.39,69343.0,67.7049,67.7133,67.5871,67.6376,69343.0
2018-07-31 11:40:00,80.39,80.42,80.36,80.4,40462.0,67.6376,67.6628,67.6123,67.646,40462.0
2018-07-31 11:45:00,80.39,80.39,80.18,80.3,101626.0,67.6376,67.6376,67.4609,67.5618,101626.0
2018-07-31 11:50:00,80.3,80.36,80.26,80.35,91177.0,67.5618,67.6123,67.5282,67.6039,91177.0
2018-07-31 11:55:00,80.35,80.41,80.26,80.35,84919.0,67.6039,67.6544,67.5282,67.6039,84919.0
2018-07-31 12:00:00,80.35,80.35,80.25,80.28,59860.0,67.6039,67.6039,67.5198,67.545,59860.0
2018-07-31 12:05:00,80.28,80.34,80.23,80.3,75380.0,67.545,67.5955,67.5029,67.5618,75380.0
2018-07-31 12:10:00,80.29,80.32,80.23,80.24,97666.0,67.5534,67.5787,67.5029,67.5113,97666.0
2018-07-31 12:15:00,80.25,80.28,80.16,80.16,75314.0,67.5198,67.545,67.444,67.444,75314.0
2018-07-31 12:20:00,80.16,80.26,80.15,80.23,39313.0,67.444,67.5282,67.4356,67.5029,39313.0
2018-07-31 12:25:00,80.23,80.39,80.23,80.34,36627.0,67.5029,67.6376,67.5029,67.5955,36627.0
2018-07-31 12:30:00,80.33,80.48,80.32,80.45,65006.0,67.5871,67.7133,67.5787,67.688,65006.0
2018-07-31 12:35:00,80.44,80.64,80.44,80.59,65500.0,67.6796,67.8479,67.6796,67.8058,65500.0
2018-07-31 12:40:00,80.61,80.62,80.5,80.54,54417.0,67.8227,67.8311,67.7301,67.7638,54417.0
2018-07-31 12:45:00,80.55,80.57,80.49,80.57,30530.0,67.7722,67.789,67.7217,67.789,30530.0
2018-07-31 12:50:00,80.58,80.64,80.56,80.56,29627.0,67.7974,67.8479,67.7806,67.7806,29627.0
2018-07-31 12:55:00,80.56,80.56,80.47,80.48,30610.0,67.7806,67.7806,67.7049,67.7133,30610.0
2018-07-31 13:00:00,80.47,80.57,80.45,80.57,36062.0,67.7049,67.789,67.688,67.789,36062.0
2018-07-31 13:05:00,80.57,80.67,80.55,80.67,40141.0,67.789,67.8731,67.7722,67.8731,40141.0
2018-07-31 13:10:00,80.66,80.66,80.53,80.54,41524.0,67.8647,67.8647,67.7553,67.7638,41524.0
2018-07-31 13:15:00,80.54,80.66,80.53,80.66,34072.0,67.7638,67.8647,67.7553,67.8647,34072.0
2018-07-31 13:20:00,80.67,80.68,80.56,80.56,30163.0,67.8731,67.8815,67.7806,67.7806,30163.0
2018-07-31 13:25:00,80.56,80.61,80.5,80.6,43322.0,67.7806,67.8227,67.7301,67.8142,43322.0
2018-07-31 13:30:00,80.6,80.64,80.57,80.57,32613.0,67.8142,67.8479,67.789,67.789,32613.0
2018-07-31 13:35:00,80.56,80.66,80.56,80.64,23590.0,67.7806,67.8647,67.7806,67.8479,23590.0
2018-07-31 13:40:00,80.65,80.78,80.65,80.76,41036.0,67.8563,67.9657,67.8563,67.9489,41036.0
2018-07-31 13:45:00,80.76,80.78,80.58,80.6,55724.0,67.9489,67.9657,67.7974,67.8142,55724.0
2018-07-31 13:50:00,80.61,80.72,80.61,80.68,47138.0,67.8227,67.9152,67.8227,67.8815,47138.0
2018-07-31 13:55:00,80.67,80.73,80.65,80.69,32660.0,67.8731,67.9236,67.8563,67.89,32660.0
2018-07-31 14:00:00,80.7,80.7,80.65,80.66,29324.0,67.8984,67.8984,67.8563,67.8647,29324.0
2018-07-31 14:05:00,80.66,80.69,80.64,80.69,32381.0,67.8647,67.89,67.8479,67.89,32381.0
2018-07-31 14:10:00,80.69,80.71,80.67,80.68,29405.0,67.89,67.9068,67.8731,67.8815,29405.0
2018-07-31 14:15:00,80.67,80.69,80.63,80.66,54139.0,67.8731,67.89,67.8395,67.8647,54139.0
2018-07-31 14:20:00,80.65,80.67,80.63,80.63,24951.0,67.8563,67.8731,67.8395,67.8395,24951.0
2018-07-31 14:25:00,80.64,80.67,80.61,80.64,50463.0,67.8479,67.8731,67.8227,67.8479,50463.0
2018-07-31 14:30:00,80.64,80.68,80.63,80.67,36416.0,67.8479,67.8815,67.8395,67.8731,36416.0
2018-07-31 14:35:00,80.67,80.75,80.66,80.72,48701.0,67.8731,67.9404,67.8647,67.9152,48701.0
2018-07-31 14:40:00,80.73,80.76,80.69,80.76,36750.0,67.9236,67.9489,67.89,67.9489,36750.0
2018-07-31 14:45:00,80.75,80.82,80.74,80.81,44753.0,67.9404,67.9993,67.932,67.9909,44753.0
2018-07-31 14:50:00,80.81,80.86,80.81,80.86,44250.0,67.9909,68.033,67.9909,68.033,44250.0
2018-07-31 14:55:00,80.86,80.9,80.83,80.83,52387.0,68.033,68.0667,68.0078,68.0078,52387.0
2018-07-31 15:00:00,80.83,80.85,80.79,80.8,55832.0,68.0078,68.0246,67.9741,67.9825,55832.0
2018-07-31 15:05:00,80.8,80.81,80.75,80.77,50818.0,67.9825,67.9909,67.9404,67.9573,50818.0
2018-07-31 15:10:00,80.78,80.86,80.77,80.85,52178.0,67.9657,68.033,67.9573,68.0246,52178.0
2018-07-31 15:15:00,80.85,80.88,80.81,80.87,64561.0,68.0246,68.0498,67.9909,68.0414,64561.0
2018-07-31 15:20:00,80.87,80.91,80.85,80.9,74337.0,68.0414,68.0751,68.0246,68.0667,74337.0
2018-07-31 15:25:00,80.9,80.91,80.87,80.9,111319.0,68.0667,68.0751,68.0414,68.0667,111319.0
2018-07-31 15:30:00,80.91,80.92,80.86,80.86,107064.0,68.0751,68.0835,68.033,68.033,107064.0
2018-07-31 15:35:00,80.86,80.87,80.79,80.81,94425.0,68.033,68.0414,67.9741,67.9909,94425.0
2018-07-31 15:40:00,80.81,80.84,80.78,80.84,86278.0,67.9909,68.0162,67.9657,68.0162,86278.0
2018-07-31 15:45:00,80.84,80.86,80.67,80.75,138292.0,68.0162,68.033,67.8731,67.9404,138292.0
2018-07-31 15:50:00,80.75,80.89,80.73,80.88,199121.0,67.9404,68.0582,67.9236,68.0498,199121.0
2018-07-31 15:55:00,80.89,80.98,80.87,80.88,462449.0,68.0582,68.134,68.0414,68.0498,462449.0
2018-08-01 09:30:00,80.42,80.5,80.17,80.25,292731.0,67.6628,67.7301,67.4525,67.5198,292731.0
2018-08-01 09:35:00,80.25,80.64,80.2,80.55,143494.0,67.5198,67.8479,67.4777,67.7722,143494.0
2018-08-01 09:40:00,80.56,80.58,80.18,80.29,111888.0,67.7806,67.7974,67.4609,67.5534,111888.0
2018-08-01 09:45:00,80.28,80.48,80.18,80.41,166474.0,67.545,67.7133,67.4609,67.6544,166474.0
2018-08-01 09:50:00,80.41,80.46,80.26,80.37,162049.0,67.6544,67.6964,67.5282,67.6207,162049.0
2018-08-01 09:55:00,80.36,80.61,80.32,80.57,136390.0,67.6123,67.8227,67.5787,67.789,136390.0
2018-08-01 10:00:00,80.57,80.57,80.41,80.51,79074.0,67.789,67.789,67.6544,67.7385,79074.0
2018-08-01 10:05:00,80.5,80.5,80.32,80.34,85482.0,67.7301,67.7301,67.5787,67.5955,85482.0
2018-08-01 10:10:00,80.34,80.35,80.22,80.23,58811.0,67.5955,67.6039,67.4945,67.5029,58811.0
2018-08-01 10:15:00,80.22,80.29,80.18,80.23,86563.0,67.4945,67.5534,67.4609,67.5029,86563.0
2018-08-01 10:20:00,80.23,80.28,80.17,80.17,90939.0,67.5029,67.545,67.4525,67.4525,90939.0
2018-08-01 10:25:00,80.17,80.22,80.11,80.19,86996.0,67.4525,67.4945,67.402,67.4693,86996.0
2018-08-01 10:30:00,80.19,80.32,80.12,80.29,70162.0,67.4693,67.5787,67.4104,67.5534,70162.0
2018-08-01 10:35:00,80.3,80.37,80.25,80.26,55770.0,67.5618,67.6207,67.5198,67.5282,55770.0
2018-08-01 10:40:00,80.26,80.44,80.24,80.38,72168.0,67.5282,67.6796,67.5113,67.6291,72168.0
2018-08-01 10:45:00,80.38,80.46,80.36,80.37,52666.0,67.6291,67.6964,67.6123,67.6207,52666.0
2018-08-01 10:50:00,80.36,80.42,80.3,80.42,69506.0,67.6123,67.6628,67.5618,67.6628,69506.0
2018-08-01 10:55:00,80.42,80.51,80.4,80.48,99112.0,67.6628,67.7385,67.646,67.7133,99112.0
2018-08-01 11:00:00,80.49,80.55,80.44,80.53,54516.0,67.7217,67.7722,67.6796,67.7553,54516.0
2018-08-01 11:05:00,80.53,80.65,80.52,80.62,58828.0,67.7553,67.8563,67.7469,67.8311,58828.0
2018-08-01 11:10:00,80.62,80.63,80.57,80.58,49711.0,67.8311,67.8395,67.789,67.7974,49711.0
2018-08-01 11:15:00,80.57,80.68,80.55,80.68,53700.0,67.789,67.8815,67.7722,67.8815,53700.0
2018-08-01 11:20:00,80.68,80.71,80.6,80.61,42889.0,67.8815,67.9068,67.8142,67.8227,42889.0
2018-08-01 11:25:00,80.6,80.65,80.58,80.62,42463.0,67.8142,67.8563,67.7974,67.8311,42463.0
2018-08-01 11:30:00,80.63,80.75,80.62,80.74,64350.0,67.8395,67.9404,67.8311,67.932,64350.0
2018-08-01 11:35:00,80.74,80.82,80.71,80.73,55980.0,67.932,67.9993,67.9068,67.9236,55980.0
2018-08-01 11:40:00,80.73,80.79,80.7,80.77,50715.0,67.9236,67.9741,67.8984,67.9573,50715.0
2018-08-01 11:45:00,80.78,80.79,80.68,80.69,53958.0,67.9657,67.9741,67.8815,67.89,53958.0
2018-08-01 11:50:00,80.7,80.73,80.53,80.54,74591.0,67.8984,67.9236,67.7553,67.7638,74591.0
2018-08-01 11:55:00,80.54,80.71,80.5,80.68,64787.0,67.7638,67.9068,67.7301,67.8815,64787.0
2018-08-01 12:00:00,80.68,80.68,80.48,80.48,153043.0,67.8815,67.8815,67.7133,67.7133,153043.0
2018-08-01 12:05:00,80.48,80.53,80.47,80.52,58518.0,67.7133,67.7553,67.7049,67.7469,58518.0
2018-08-01 12:10:00,80.53,80.57,80.49,80.56,65720.0,67.7553,67.789,67.7217,67.7806,65720.0
2018-08-01 12:15:00,80.56,80.59,80.54,80.59,41027.0,67.7806,67.8058,67.7638,67.8058,41027.0
2018-08-01 12:20:00,80.6,80.65,80.58,80.59,59855.0,67.8142,67.8563,67.7974,67.8058,59855.0
2018-08-01 12:25:00,80.61,80.62,80.53,80.55,31882.0,67.8227,67.8311,67.7553,67.7722,31882.0
2018-08-01 12:30:00,80.55,80.58,80.53,80.58,33769.0,67.7722,67.7974,67.7553,67.7974,33769.0
2018-08-01 12:35:00,80.57,80.58,80.54,80.55,31700.0,67.789,67.7974,67.7638,67.7722,31700.0
2018-08-01 12:40:00,80.55,80.59,80.53,80.58,40318.0,67.7722,67.8058,67.7553,67.7974,40318.0
2018-08-01 12:45:00,80.58,80.62,80.56,80.61,24488.0,67.7974,67.8311,67.7806,67.8227,24488.0
2018-08-01 12:50:00,80.62,80.64,80.58,80.6,27017.0,67.8311,67.8479,67.7974,67.8142,27017.0
2018-08-01 12:55:00,80.6,80.61,80.54,80.59,25177.0,67.8142,67.8227,67.7638,67.8058,25177.0
2018-08-01 13:00:00,80.58,80.61,80.58,80.6,29965.0,67.7974,67.8227,67.7974,67.8142,29965.0
2018-08-01 13:05:00,80.61,80.64,80.59,80.6,65746.0,67.8227,67.8479,67.8058,67.8142,65746.0
2018-08-01 13:10:00,80.6,80.65,80.6,80.64,51631.0,67.8142,67.8563,67.8142,67.8479,51631.0
2018-08-01 13:15:00,80.65,80.66,80.62,80.63,33643.0,67.8563,67.8647,67.8311,67.8395,33643.0
2018-08-01 13:20:00,80.62,80.65,80.61,80.65,38459.0,67.8311,67.8563,67.8227,67.8563,38459.0
2018-08-01 13:25:00,80.65,80.65,80.6,80.61,58603.0,67.8563,67.8563,67.8142,67.8227,58603.0
2018-08-01 13:30:00,80.62,80.66,80.61,80.64,47715.0,67.8311,67.8647,67.8227,67.8479,47715.0
2018-08-01 13:35:00,80.64,80.66,80.63,80.65,30048.0,67.8479,67.8647,67.8395,67.8563,30048.0
2018-08-01 13:40:00,80.65,80.67,80.62,80.64,46592.0,67.8563,67.8731,67.8311,67.8479,46592.0
2018-08-01 13:45:00,80.64,80.73,80.64,80.7,43955.0,67.8479,67.9236,67.8479,67.8984,43955.0
2018-08-01 13:50:00,80.7,80.71,80.66,80.68,31264.0,67.8984,67.9068,67.8647,67.8815,31264.0
2018-08-01 13:55:00,80.67,80.71,80.63,80.68,57995.0,67.8731,67.9068,67.8395,67.8815,57995.0
2018-08-01 14:00:00,80.68,80.72,80.62,80.67,57193.0,67.8815,67.9152,67.8311,67.8731,57193.0
2018-08-01 14:05:00,80.68,80.75,80.64,80.73,45485.0,67.8815,67.9404,67.8479,67.9236,45485.0
2018-08-01 14:10:00,80.72,80.77,80.69,80.77,47163.0,67.9152,67.9573,67.89,67.9573,47163.0
2018-08-01 14:15:00,80.76,80.81,80.66,80.66,66170.0,67.9489,67.9909,67.8647,67.8647,66170.0
2018-08-01 14:20:00,80.66,80.69,80.58,80.65,97766.0,67.8647,67.89,67.7974,67.8563,97766.0
2018-08-01 14:25:00,80.65,80.66,80.58,80.6,68727.0,67.8563,67.8647,67.7974,67.8142,68727.0
2018-08-01 14:30:00,80.59,80.62,80.58,80.6,81170.0,67.8058,67.8311,67.7974,67.8142,81170.0
2018-08-01 14:35:00,80.6,80.63,80.6,80.62,53150.0,67.8142,67.8395,67.8142,67.8311,53150.0
2018-08-01 14:40:00,80.62,80.68,80.61,80.68,44577.0,67.8311,67.8815,67.8227,67.8815,44577.0
2018-08-01 14:45:00,80.67,80.7,80.65,80.69,33487.0,67.8731,67.8984,67.8563,67.89,33487.0
2018-08-01 14:50:00,80.69,80.78,80.67,80.77,43985.0,67.89,67.9657,67.8731,67.9573,43985.0
2018-08-01 14:55:00,80.78,80.82,80.75,80.77,45047.0,67.9657,67.9993,67.9404,67.9573,45047.0
2018-08-01 15:00:00,80.78,80.78,80.65,80.66,97453.0,67.9657,67.9657,67.8563,67.8647,97453.0
2018-08-01 15:05:00,80.66,80.66,80.58,80.59,73320.0,67.8647,67.8647,67.7974,67.8058,73320.0
2018-08-01 15:10:00,80.6,80.63,80.59,80.61,48729.0,67.8142,67.8395,67.8058,67.8227,48729.0
2018-08-01 15:15:00,80.61,80.66,80.6,80.62,53301.0,67.8227,67.8647,67.8142,67.8311,53301.0
2018-08-01 15:20:00,80.62,80.64,80.55,80.56,73799.0,67.8311,67.8479,67.7722,67.7806,73799.0
2018-08-01 15:25:00,80.56,80.6,80.55,80.57,74948.0,67.7806,67.8142,67.7722,67.789,74948.0
2018-08-01 15:30:00,80.57,80.61,80.55,80.59,86415.0,67.789,67.8227,67.7722,67.8058,86415.0
2018-08-01 15:35:00,80.58,80.62,80.57,80.61,71657.0,67.7974,67.8311,67.789,67.8227,71657.0
2018-08-01 15:40:00,80.6,80.64,80.59,80.64,101832.0,67.8142,67.8479,67.8058,67.8479,101832.0
2018-08-01 15:45:00,80.63,80.65,80.6,80.64,172730.0,67.8395,67.8563,67.8142,67.8479,172730.0
2018-08-01 15:50:00,80.64,80.69,80.62,80.62,203330.0,67.8479,67.89,67.8311,67.8311,203330.0
2018-08-01 15:55:00,80.63,80.71,80.62,80.65,397811.0,67.8395,67.9068,67.8311,67.8563,397811.0
2018-08-02 09:30:00,80.8,81.05,80.78,80.81,491945.0,67.9825,68.1929,67.9657,67.9909,491945.0
2018-08-02 09:35:00,80.81,80.91,80.64,80.89,78467.0,67.9909,68.0751,67.8479,68.0582,78467.0
2018-08-02 09:40:00,80.88,80.95,80.64,80.65,79181.0,68.0498,68.1087,67.8479,67.8563,79181.0
2018-08-02 09:45:00,80.64,80.75,80.59,80.74,81636.0,67.8479,67.9404,67.8058,67.932,81636.0
2018-08-02 09:50:00,80.74,80.85,80.65,80.79,72789.0,67.932,68.0246,67.8563,67.9741,72789.0
2018-08-02 09:55:00,80.78,80.92,80.7,80.91,86503.0,67.9657,68.0835,67.8984,68.0751,86503.0
2018-08-02 10:00:00,80.92,80.93,80.77,80.9,85267.0,68.0835,68.0919,67.9573,68.0667,85267.0
2018-08-02 10:05:00,80.89,80.89,80.79,80.83,68742.0,68.0582,68.0582,67.9741,68.0078,68742.0
2018-08-02 10:10:00,80.83,81.07,80.82,81.07,174987.0,68.0078,68.2097,67.9993,68.2097,174987.0
2018-08-02 10:15:00,81.07,81.24,81.05,81.15,152916.0,68.2097,68.3527,68.1929,68.277,152916.0
2018-08-02 10:20:00,81.14,81.25,81.12,81.24,102178.0,68.2686,68.3611,68.2518,68.3527,102178.0
2018-08-02 10:25:00,81.24,81.28,81.02,81.03,94422.0,68.3527,68.3864,68.1676,68.176,94422.0
2018-08-02 10:30:00,81.04,81.06,80.96,81.01,45746.0,68.1844,68.2013,68.1171,68.1592,45746.0
2018-08-02 10:35:00,81.01,81.06,80.96,80.99,49882.0,68.1592,68.2013,68.1171,68.1424,49882.0
2018-08-02 10:40:00,81.0,81.02,80.89,80.96,32981.0,68.1508,68.1676,68.0582,68.1171,32981.0
2018-08-02 10:45:00,80.96,80.96,80.81,80.81,56345.0,68.1171,68.1171,67.9909,67.9909,56345.0
2018-08-02 10:50:00,80.81,80.88,80.79,80.85,69521.0,67.9909,68.0498,67.9741,68.0246,69521.0
2018-08-02 10:55:00,80.85,80.99,80.84,80.95,96002.0,68.0246,68.1424,68.0162,68.1087,96002.0
2018-08-02 11:00:00,80.95,81.04,80.95,81.03,65527.0,68.1087,68.1844,68.1087,68.176,65527.0
2018-08-02 11:05:00,81.03,81.12,81.02,81.03,56526.0,68.176,68.2518,68.1676,68.176,56526.0
2018-08-02 11:10:00,81.04,81.08,80.97,81.06,53642.0,68.1844,68.2181,68.1255,68.2013,53642.0
2018-08-02 11:15:00,81.07,81.12,81.02,81.1,56267.0,68.2097,68.2518,68.1676,68.2349,56267.0
2018-08-02 11:20:00,81.11,81.27,81.1,81.26,87938.0,68.2433,68.378,68.2349,68.3695,87938.0
2018-08-02 11:25:00,81.26,81.27,81.18,81.23,63495.0,68.3695,68.378,68.3022,68.3443,63495.0
2018-08-02 11:30:00,81.23,81.27,81.19,81.23,73263.0,68.3443,68.378,68.3106,68.3443,73263.0
2018-08-02 11:35:00,81.23,81.25,81.13,81.14,52242.0,68.3443,68.3611,68.2602,68.2686,52242.0
2018-08-02 11:40:00,81.15,81.2,81.14,81.19,64519.0,68.277,68.3191,68.2686,68.3106,64519.0
2018-08-02 11:45:00,81.18,81.31,81.18,81.31,72191.0,68.3022,68.4116,68.3022,68.4116,72191.0
2018-08-02 11:50:00,81.31,81.36,81.29,81.35,57074.0,68.4116,68.4537,68.3948,68.4453,57074.0
2018-08-02 11:55:00,81.35,81.49,81.35,81.48,98925.0,68.4453,68.5631,68.4453,68.5546,98925.0
2018-08-02 12:00:00,81.49,81.5,81.33,81.33,113840.0,68.5631,68.5715,68.4284,68.4284,113840.0
2018-08-02 12:05:00,81.34,81.5,81.33,81.45,127517.0,68.4369,68.5715,68.4284,68.5294,127517.0
2018-08-02 12:10:00,81.44,81.5,81.41,81.44,59765.0,68.521,68.5715,68.4957,68.521,59765.0
2018-08-02 12:15:00,81.43,81.43,81.39,81.4,42993.0,68.5126,68.5126,68.4789,68.4873,42993.0
2018-08-02 12:20:00,81.4,81.5,81.39,81.5,40782.0,68.4873,68.5715,68.4789,68.5715,40782.0
2018-08-02 12:25:00,81.49,81.5,81.46,81.48,79015.0,68.5631,68.5715,68.5378,68.5546,79015.0
2018-08-02 12:30:00,81.48,81.55,81.48,81.54,111867.0,68.5546,68.6135,68.5546,68.6051,111867.0
2018-08-02 12:35:00,81.54,81.61,81.53,81.58,99028.0,68.6051,68.664,68.5967,68.6388,99028.0
2018-08-02 12:40:00,81.58,81.63,81.56,81.62,56762.0,68.6388,68.6808,68.622,68.6724,56762.0
2018-08-02 12:45:00,81.62,81.73,81.62,81.73,184290.0,68.6724,68.765,68.6724,68.765,184290.0
2018-08-02 12:50:00,81.72,81.8,81.72,81.77,64441.0,68.7566,68.8239,68.7566,68.7986,64441.0
2018-08-02 12:55:00,81.77,81.78,81.7,81.72,49879.0,68.7986,68.8071,68.7397,68.7566,49879.0
2018-08-02 13:00:00,81.72,81.78,81.72,81.77,45946.0,68.7566,68.8071,68.7566,68.7986,45946.0
2018-08-02 13:05:00,81.76,81.78,81.72,81.78,71470.0,68.7902,68.8071,68.7566,68.8071,71470.0
2018-08-02 13:10:00,81.77,81.84,81.73,81.84,96155.0,68.7986,68.8575,68.765,68.8575,96155.0
2018-08-02 13:15:00,81.84,81.86,81.8,81.83,82782.0,68.8575,68.8744,68.8239,68.8491,82782.0
2018-08-02 13:20:00,81.83,81.86,81.82,81.83,53694.0,68.8491,68.8744,68.8407,68.8491,53694.0
2018-08-02 13:25:00,81.83,81.9,81.83,81.87,64553.0,68.8491,68.908,68.8491,68.8828,64553.0
2018-08-02 13:30:00,81.87,81.94,81.83,81.94,118339.0,68.8828,68.9417,68.8491,68.9417,118339.0
2018-08-02 13:35:00,81.93,82.0,81.93,81.96,170818.0,68.9333,68.9922,68.9333,68.9585,170818.0
2018-08-02 13:40:00,81.97,81.99,81.94,81.96,50748.0,68.9669,68.9837,68.9417,68.9585,50748.0
2018-08-02 13:45:00,81.96,82.03,81.95,82.01,210903.0,68.9585,69.0174,68.9501,69.0006,210903.0
2018-08-02 13:50:00,82.01,82.11,82.01,82.06,92253.0,69.0006,69.0847,69.0006,69.0426,92253.0
2018-08-02 13:55:00,82.06,82.14,82.05,82.13,48758.0,69.0426,69.1099,69.0342,69.1015,48758.0
2018-08-02 14:00:00,82.13,82.2,82.12,82.19,99833.0,69.1015,69.1604,69.0931,69.152,99833.0
2018-08-02 14:05:00,82.19,82.2,82.13,82.2,47163.0,69.152,69.1604,69.1015,69.1604,47163.0
2018-08-02 14:10:00,82.19,82.22,82.17,82.19,59832.0,69.152,69.1773,69.1352,69.152,59832.0
2018-08-02 14:15:00,82.19,82.2,82.06,82.06,73660.0,69.152,69.1604,69.0426,69.0426,73660.0
2018-08-02 14:20:00,82.06,82.06,81.98,81.98,56446.0,69.0426,69.0426,68.9753,68.9753,56446.0
2018-08-02 14:25:00,81.99,82.04,81.98,82.0,49795.0,68.9837,69.0258,68.9753,68.9922,49795.0
2018-08-02 14:30:00,82.0,82.02,81.96,81.97,56358.0,68.9922,69.009,68.9585,68.9669,56358.0
2018-08-02 14:35:00,81.97,82.06,81.94,81.98,100862.0,68.9669,69.0426,68.9417,68.9753,100862.0
2018-08-02 14:40:00,81.98,81.99,81.93,81.95,46987.0,68.9753,68.9837,68.9333,68.9501,46987.0
2018-08-02 14:45:00,81.95,81.96,81.92,81.96,53250.0,68.9501,68.9585,68.9248,68.9585,53250.0
2018-08-02 14:50:00,81.96,81.96,81.91,81.95,38258.0,68.9585,68.9585,68.9164,68.9501,38258.0
2018-08-02 14:55:00,81.95,81.96,81.9,81.91,34916.0,68.9501,68.9585,68.908,68.9164,34916.0
2018-08-02 15:00:00,81.92,81.92,81.87,81.91,84359.0,68.9248,68.9248,68.8828,68.9164,84359.0
2018-08-02 15:05:00,81.91,81.92,81.8,81.84,72025.0,68.9164,68.9248,68.8239,68.8575,72025.0
2018-08-02 15:10:00,81.84,81.89,81.81,81.89,34811.0,68.8575,68.8996,68.8323,68.8996,34811.0
2018-08-02 15:15:00,81.89,81.93,81.86,81.92,73087.0,68.8996,68.9333,68.8744,68.9248,73087.0
2018-08-02 15:20:00,81.92,82.03,81.91,82.03,72915.0,68.9248,69.0174,68.9164,69.0174,72915.0
2018-08-02 15:25:00,82.03,82.03,81.94,81.94,80130.0,69.0174,69.0174,68.9417,68.9417,80130.0
2018-08-02 15:30:00,81.94,81.99,81.88,81.98,92958.0,68.9417,68.9837,68.8912,68.9753,92958.0
2018-08-02 15:35:00,81.98,82.03,81.96,82.0,100921.0,68.9753,69.0174,68.9585,68.9922,100921.0
2018-08-02 15:40:00,82.01,82.02,81.97,81.98,100253.0,69.0006,69.009,68.9669,68.9753,100253.0
2018-08-02 15:45:00,81.98,82.02,81.96,82.02,151500.0,68.9753,69.009,68.9585,69.009,151500.0
2018-08-02 15:50:00,82.02,82.07,81.99,82.06,253289.0,69.009,69.0511,68.9837,69.0426,253289.0
2018-08-02 15:55:00,82.06,82.1,82.02,82.02,481999.0,69.0426,69.0763,69.009,69.009,481999.0
2018-08-03 09:30:00,82.14,82.24,81.92,82.23,282167.0,69.1099,69.1941,68.9248,69.1857,282167.0
2018-08-03 09:35:00,82.23,82.38,82.08,82.26,155476.0,69.1857,69.3119,69.0595,69.2109,155476.0
2018-08-03 09:40:00,82.27,82.54,82.26,82.43,257356.0,69.2193,69.4465,69.2109,69.3539,257356.0
2018-08-03 09:45:00,82.43,82.72,82.42,82.51,180539.0,69.3539,69.5979,69.3455,69.4213,180539.0
2018-08-03 09:50:00,82.5,82.54,82.32,82.33,83134.0,69.4128,69.4465,69.2614,69.2698,83134.0
2018-08-03 09:55:00,82.32,82.36,82.22,82.23,93549.0,69.2614,69.295,69.1773,69.1857,93549.0
2018-08-03 10:00:00,82.22,82.32,82.2,82.29,85703.0,69.1773,69.2614,69.1604,69.2362,85703.0
2018-08-03 10:05:00,82.28,82.38,82.28,82.34,78860.0,69.2277,69.3119,69.2277,69.2782,78860.0
2018-08-03 10:10:00,82.33,82.33,82.16,82.24,102813.0,69.2698,69.2698,69.1268,69.1941,102813.0
2018-08-03 10:15:00,82.25,82.38,82.24,82.28,73544.0,69.2025,69.3119,69.1941,69.2277,73544.0
2018-08-03 10:20:00,82.27,82.42,82.22,82.42,75341.0,69.2193,69.3455,69.1773,69.3455,75341.0
2018-08-03 10:25:00,82.42,82.47,82.32,82.33,80820.0,69.3455,69.3876,69.2614,69.2698,80820.0
2018-08-03 10:30:00,82.34,82.53,82.34,82.51,76263.0,69.2782,69.4381,69.2782,69.4213,76263.0
2018-08-03 10:35:00,82.51,82.64,82.49,82.57,65920.0,69.4213,69.5306,69.4044,69.4717,65920.0
2018-08-03 10:40:00,82.56,82.65,82.53,82.63,65185.0,69.4633,69.539,69.4381,69.5222,65185.0
2018-08-03 10:45:00,82.63,82.88,82.63,82.87,141308.0,69.5222,69.7326,69.5222,69.7241,141308.0
2018-08-03 10:50:00,82.86,82.98,82.83,82.87,257465.0,69.7157,69.8167,69.6905,69.7241,257465.0
2018-08-03 10:55:00,82.88,83.05,82.84,83.04,283878.0,69.7326,69.8756,69.6989,69.8672,283878.0
2018-08-03 11:00:00,83.03,83.07,82.96,83.05,112145.0,69.8588,69.8924,69.7999,69.8756,112145.0
2018-08-03 11:05:00,83.06,83.1,82.89,82.92,101251.0,69.884,69.9177,69.741,69.7662,101251.0
2018-08-03 11:10:00,82.92,82.93,82.84,82.86,113811.0,69.7662,69.7746,69.6989,69.7157,113811.0
2018-08-03 11:15:00,82.86,82.88,82.84,82.88,68075.0,69.7157,69.7326,69.6989,69.7326,68075.0
2018-08-03 11:20:00,82.88,82.88,82.73,82.79,83012.0,69.7326,69.7326,69.6064,69.6568,83012.0
2018-08-03 11:25:00,82.79,82.9,82.79,82.89,69772.0,69.6568,69.7494,69.6568,69.741,69772.0
2018-08-03 11:30:00,82.89,82.96,82.78,82.81,79250.0,69.741,69.7999,69.6484,69.6737,79250.0
2018-08-03 11:35:00,82.81,82.81,82.58,82.59,58836.0,69.6737,69.6737,69.4801,69.4886,58836.0
2018-08-03 11:40:00,82.6,82.63,82.51,82.56,62296.0,69.497,69.5222,69.4213,69.4633,62296.0
2018-08-03 11:45:00,82.57,82.58,82.46,82.46,52170.0,69.4717,69.4801,69.3792,69.3792,52170.0
2018-08-03 11:50:00,82.47,82.51,82.42,82.47,54580.0,69.3876,69.4213,69.3455,69.3876,54580.0
2018-08-03 11:55:00,82.47,82.51,82.42,82.44,26569.0,69.3876,69.4213,69.3455,69.3624,26569.0
2018-08-03 12:00:00,82.44,82.48,82.42,82.48,105055.0,69.3624,69.396,69.3455,69.396,105055.0
2018-08-03 12:05:00,82.48,82.52,82.46,82.48,41210.0,69.396,69.4297,69.3792,69.396,41210.0
2018-08-03 12:10:00,82.47,82.56,82.45,82.55,28444.0,69.3876,69.4633,69.3708,69.4549,28444.0
2018-08-03 12:15:00,82.55,82.6,82.52,82.54,61295.0,69.4549,69.497,69.4297,69.4465,61295.0
2018-08-03 12:20:00,82.54,82.55,82.5,82.52,32915.0,69.4465,69.4549,69.4128,69.4297,32915.0
2018-08-03 12:25:00,82.52,82.55,82.51,82.54,28473.0,69.4297,69.4549,69.4213,69.4465,28473.0
2018-08-03 12:30:00,82.54,82.57,82.5,82.5,32193.0,69.4465,69.4717,69.4128,69.4128,32193.0
2018-08-03 12:35:00,82.51,82.6,82.49,82.57,38130.0,69.4213,69.497,69.4044,69.4717,38130.0
2018-08-03 12:40:00,82.58,82.6,82.56,82.59,25995.0,69.4801,69.497,69.4633,69.4886,25995.0
2018-08-03 12:45:00,82.58,82.67,82.58,82.64,47843.0,69.4801,69.5559,69.4801,69.5306,47843.0
2018-08-03 12:50:00,82.66,82.76,82.64,82.72,45889.0,69.5475,69.6316,69.5306,69.5979,45889.0
2018-08-03 12:55:00,82.72,82.74,82.67,82.73,22489.0,69.5979,69.6148,69.5559,69.6064,22489.0
2018-08-03 13:00:00,82.73,82.75,82.65,82.66,29452.0,69.6064,69.6232,69.539,69.5475,29452.0
2018-08-03 13:05:00,82.66,82.75,82.66,82.75,26661.0,69.5475,69.6232,69.5475,69.6232,26661.0
2018-08-03 13:10:00,82.76,82.77,82.71,82.73,21130.0,69.6316,69.64,69.5895,69.6064,21130.0
2018-08-03 13:15:00,82.73,82.77,82.69,82.76,33713.0,69.6064,69.64,69.5727,69.6316,33713.0
2018-08-03 13:20:00,82.77,82.82,82.76,82.8,37065.0,69.64,69.6821,69.6316,69.6652,37065.0
2018-08-03 13:25:00,82.8,82.82,82.75,82.75,37749.0,69.6652,69.6821,69.6232,69.6232,37749.0
2018-08-03 13:30:00,82.75,82.79,82.67,82.69,46942.0,69.6232,69.6568,69.5559,69.5727,46942.0
2018-08-03 13:35:00,82.69,82.71,82.66,82.67,19639.0,69.5727,69.5895,69.5475,69.5559,19639.0
2018-08-03 13:40:00,82.67,82.67,82.57,82.57,19771.0,69.5559,69.5559,69.4717,69.4717,19771.0
2018-08-03 13:45:00,82.57,82.63,82.57,82.59,29187.0,69.4717,69.5222,69.4717,69.4886,29187.0
2018-08-03 13:50:00,82.59,82.64,82.59,82.62,16394.0,69.4886,69.5306,69.4886,69.5138,16394.0
2018-08-03 13:55:00,82.63,82.65,82.6,82.65,30127.0,69.5222,69.539,69.497,69.539,30127.0
2018-08-03 14:00:00,82.64,82.67,82.61,82.62,38083.0,69.5306,69.5559,69.5054,69.5138,38083.0
2018-08-03 14:05:00,82.63,82.69,82.62,82.69,41101.0,69.5222,69.5727,69.5138,69.5727,41101.0
2018-08-03 14:10:00,82.68,82.69,82.64,82.67,29249.0,69.5643,69.5727,69.5306,69.5559,29249.0
2018-08-03 14:15:00,82.67,82.68,82.6,82.6,34843.0,69.5559,69.5643,69.497,69.497,34843.0
2018-08-03 14:20:00,82.6,82.66,82.6,82.62,18017.0,69.497,69.5475,69.497,69.5138,18017.0
2018-08-03 14:25:00,82.61,82.68,82.61,82.68,26016.0,69.5054,69.5643,69.5054,69.5643,26016.0
2018-08-03 14:30:00,82.68,82.73,82.67,82.69,25457.0,69.5643,69.6064,69.5559,69.5727,25457.0
2018-08-03 14:35:00,82.7,82.74,82.7,82.73,16942.0,69.5811,69.6148,69.5811,69.6064,16942.0
2018-08-03 14:40:00,82.74,82.75,82.72,82.75,35797.0,69.6148,69.6232,69.5979,69.6232,35797.0
2018-08-03 14:45:00,82.74,82.75,82.68,82.68,48377.0,69.6148,69.6232,69.5643,69.5643,48377.0
2018-08-03 14:50:00,82.69,82.7,82.65,82.65,33275.0,69.5727,69.5811,69.539,69.539,33275.0
2018-08-03 14:55:00,82.64,82.64,82.53,82.53,58769.0,69.5306,69.5306,69.4381,69.4381,58769.0
2018-08-03 15:00:00,82.53,82.57,82.51,82.52,52629.0,69.4381,69.4717,69.4213,69.4297,52629.0
2018-08-03 15:05:00,82.52,82.53,82.46,82.47,61396.0,69.4297,69.4381,69.3792,69.3876,61396.0
2018-08-03 15:10:00,82.47,82.5,82.44,82.46,113035.0,69.3876,69.4128,69.3624,69.3792,113035.0
2018-08-03 15:15:00,82.46,82.47,82.41,82.45,48578.0,69.3792,69.3876,69.3371,69.3708,48578.0
2018-08-03 15:20:00,82.45,82.55,82.44,82.54,51584.0,69.3708,69.4549,69.3624,69.4465,51584.0
2018-08-03 15:25:00,82.54,82.55,82.4,82.41,37991.0,69.4465,69.4549,69.3287,69.3371,37991.0
2018-08-03 15:30:00,82.41,82.46,82.37,82.43,54884.0,69.3371,69.3792,69.3035,69.3539,54884.0
2018-08-03 15:35:00,82.44,82.44,82.36,82.4,55393.0,69.3624,69.3624,69.295,69.3287,55393.0
2018-08-03 15:40:00,82.4,82.44,82.39,82.43,69152.0,69.3287,69.3624,69.3203,69.3539,69152.0
2018-08-03 15:45:00,82.42,82.42,82.34,82.35,92760.0,69.3455,69.3455,69.2782,69.2866,92760.0
2018-08-03 15:50:00,82.36,82.39,82.34,82.39,141798.0,69.295,69.3203,69.2782,69.3203,141798.0
2018-08-03 15:55:00,82.39,82.41,82.31,82.34,215940.0,69.3203,69.3371,69.253,69.2782,215940.0
2018-08-06 09:30:00,82.2,82.56,82.15,82.21,207921.0,69.1604,69.4633,69.1184,69.1688,207921.0
2018-08-06 09:35:00,82.21,82.42,82.19,82.42,75793.0,69.1688,69.3455,69.152,69.3455,75793.0
2018-08-06 09:40:00,82.42,82.63,82.37,82.53,76874.0,69.3455,69.5222,69.3035,69.4381,76874.0
2018-08-06 09:45:00,82.55,82.6,82.36,82.39,91246.0,69.4549,69.497,69.295,69.3203,91246.0
2018-08-06 09:50:00,82.39,82.56,82.38,82.44,82490.0,69.3203,69.4633,69.3119,69.3624,82490.0
2018-08-06 09:55:00,82.43,82.46,82.3,82.46,71023.0,69.3539,69.3792,69.2446,69.3792,71023.0
2018-08-06 10:00:00,82.46,82.47,82.32,82.36,71354.0,69.3792,69.3876,69.2614,69.295,71354.0
2018-08-06 10:05:00,82.36,82.58,82.33,82.58,59945.0,69.295,69.4801,69.2698,69.4801,59945.0
2018-08-06 10:10:00,82.58,82.6,82.44,82.5,71724.0,69.4801,69.497,69.3624,69.4128,71724.0
2018-08-06 10:15:00,82.48,82.57,82.37,82.51,109522.0,69.396,69.4717,69.3035,69.4213,109522.0
2018-08-06 10:20:00,82.51,82.58,82.38,82.39,56086.0,69.4213,69.4801,69.3119,69.3203,56086.0
2018-08-06 10:25:00,82.38,82.49,82.34,82.48,59346.0,69.3119,69.4044,69.2782,69.396,59346.0
2018-08-06 10:30:00,82.49,82.52,82.4,82.47,64078.0,69.4044,69.4297,69.3287,69.3876,64078.0
2018-08-06 10:35:00,82.47,82.6,82.47,82.57,38328.0,69.3876,69.497,69.3876,69.4717,38328.0
2018-08-06 10:40:00,82.58,82.61,82.5,82.57,37423.0,69.4801,69.5054,69.4128,69.4717,37423.0
2018-08-06 10:45:00,82.57,82.65,82.52,82.6,43791.0,69.4717,69.539,69.4297,69.497,43791.0
2018-08-06 10:50:00,82.61,82.63,82.48,82.54,54839.0,69.5054,69.5222,69.396,69.4465,54839.0
2018-08-06 10:55:00,82.53,82.54,82.41,82.52,43882.0,69.4381,69.4465,69.3371,69.4297,43882.0
2018-08-06 11:00:00,82.51,82.6,82.49,82.54,112869.0,69.4213,69.497,69.4044,69.4465,112869.0
2018-08-06 11:05:00,82.54,82.61,82.5,82.59,51317.0,69.4465,69.5054,69.4128,69.4886,51317.0
2018-08-06 11:10:00,82.59,82.65,82.56,82.63,81353.0,69.4886,69.539,69.4633,69.5222,81353.0
2018-08-06 11:15:00,82.62,82.71,82.58,82.59,80463.0,69.5138,69.5895,69.4801,69.4886,80463.0
2018-08-06 11:20:00,82.59,82.7,82.55,82.66,46602.0,69.4886,69.5811,69.4549,69.5475,46602.0
2018-08-06 11:25:00,82.66,82.77,82.63,82.74,88344.0,69.5475,69.64,69.5222,69.6148,88344.0
2018-08-06 11:30:00,82.75,82.76,82.66,82.73,70048.0,69.6232,69.6316,69.5475,69.6064,70048.0
2018-08-06 11:35:00,82.73,82.74,82.62,82.64,57249.0,69.6064,69.6148,69.5138,69.5306,57249.0
2018-08-06 11:40:00,82.65,82.72,82.63,82.72,34165.0,69.539,69.5979,69.5222,69.5979,34165.0
2018-08-06 11:45:00,82.71,82.75,82.7,82.73,28450.0,69.5895,69.6232,69.5811,69.6064,28450.0
2018-08-06 11:50:00,82.74,82.81,82.73,82.79,38076.0,69.6148,69.6737,69.6064,69.6568,38076.0
2018-08-06 11:55:00,82.78,82.8,82.69,82.71,37390.0,69.6484,69.6652,69.5727,69.5895,37390.0
2018-08-06 12:00:00,82.72,82.77,82.72,82.73,52372.0,69.5979,69.64,69.5979,69.6064,52372.0
2018-08-06 12:05:00,82.74,82.87,82.74,82.85,45784.0,69.6148,69.7241,69.6148,69.7073,45784.0
2018-08-06 12:10:00,82.85,82.91,82.83,82.88,42950.0,69.7073,69.7578,69.6905,69.7326,42950.0
2018-08-06 12:15:00,82.87,82.88,82.82,82.82,55355.0,69.7241,69.7326,69.6821,69.6821,55355.0
2018-08-06 12:20:00,82.83,82.92,82.83,82.91,51568.0,69.6905,69.7662,69.6905,69.7578,51568.0
2018-08-06 12:25:00,82.91,82.93,82.83,82.84,31969.0,69.7578,69.7746,69.6905,69.6989,31969.0
2018-08-06 12:30:00,82.84,82.91,82.84,82.89,23184.0,69.6989,69.7578,69.6989,69.741,23184.0
2018-08-06 12:35:00,82.89,82.89,82.77,82.77,34854.0,69.741,69.741,69.64,69.64,34854.0
2018-08-06 12:40:00,82.78,82.84,82.77,82.84,39135.0,69.6484,69.6989,69.64,69.6989,39135.0
2018-08-06 12:45:00,82.85,82.9,82.84,82.89,32588.0,69.7073,69.7494,69.6989,69.741,32588.0
2018-08-06 12:50:00,82.89,82.91,82.81,82.81,35180.0,69.741,69.7578,69.6737,69.6737,35180.0
2018-08-06 12:55:00,82.8,82.83,82.75,82.75,36065.0,69.6652,69.6905,69.6232,69.6232,36065.0
2018-08-06 13:00:00,82.75,82.81,82.75,82.8,27228.0,69.6232,69.6737,69.6232,69.6652,27228.0
2018-08-06 13:05:00,82.8,82.85,82.8,82.81,45559.0,69.6652,69.7073,69.6652,69.6737,45559.0
2018-08-06 13:10:00,82.8,82.81,82.71,82.74,29011.0,69.6652,69.6737,69.5895,69.6148,29011.0
2018-08-06 13:15:00,82.73,82.79,82.72,82.79,43565.0,69.6064,69.6568,69.5979,69.6568,43565.0
2018-08-06 13:20:00,82.79,82.81,82.67,82.68,55021.0,69.6568,69.6737,69.5559,69.5643,55021.0
2018-08-06 13:25:00,82.69,82.74,82.66,82.7,36653.0,69.5727,69.6148,69.5475,69.5811,36653.0
2018-08-06 13:30:00,82.71,82.72,82.62,82.67,56131.0,69.5895,69.5979,69.5138,69.5559,56131.0
2018-08-06 13:35:00,82.67,82.69,82.65,82.66,23339.0,69.5559,69.5727,69.539,69.5475,23339.0
2018-08-06 13:40:00,82.65,82.66,82.59,82.61,28202.0,69.539,69.5475,69.4886,69.5054,28202.0
2018-08-06 13:45:00,82.61,82.63,82.57,82.63,29047.0,69.5054,69.5222,69.4717,69.5222,29047.0
2018-08-06 13:50:00,82.63,82.64,82.59,82.62,20570.0,69.5222,69.5306,69.4886,69.5138,20570.0
2018-08-06 13:55:00,82.63,82.71,82.63,82.71,31249.0,69.5222,69.5895,69.5222,69.5895,31249.0
2018-08-06 14:00:00,82.72,82.75,82.64,82.69,43036.0,69.5979,69.6232,69.5306,69.5727,43036.0
2018-08-06 14:05:00,82.69,82.69,82.62,82.64,32032.0,69.5727,69.5727,69.5138,69.5306,32032.0
2018-08-06 14:10:00,82.65,82.68,82.62,82.67,29962.0,69.539,69.5643,69.5138,69.5559,29962.0
2018-08-06 14:15:00,82.66,82.67,82.62,82.67,29302.0,69.5475,69.5559,69.5138,69.5559,29302.0
2018-08-06 14:20:00,82.67,82.72,82.67,82.69,41761.0,69.5559,69.5979,69.5559,69.5727,41761.0
2018-08-06 14:25:00,82.7,82.71,82.66,82.69,25659.0,69.5811,69.5895,69.5475,69.5727,25659.0
2018-08-06 14:30:00,82.69,82.74,82.68,82.73,29920.0,69.5727,69.6148,69.5643,69.6064,29920.0
2018-08-06 14:35:00,82.73,82.79,82.73,82.78,44965.0,69.6064,69.6568,69.6064,69.6484,44965.0
2018-08-06 14:40:00,82.78,82.8,82.71,82.8,33714.0,69.6484,69.6652,69.5895,69.6652,33714.0
2018-08-06 14:45:00,82.79,82.8,82.72,82.76,40008.0,69.6568,69.6652,69.5979,69.6316,40008.0
2018-08-06 14:50:00,82.76,82.8,82.74,82.76,32238.0,69.6316,69.6652,69.6148,69.6316,32238.0
2018-08-06 14:55:00,82.75,82.76,82.71,82.71,25499.0,69.6232,69.6316,69.5895,69.5895,25499.0
2018-08-06 15:00:00,82.7,82.71,82.62,82.65,41557.0,69.5811,69.5895,69.5138,69.539,41557.0
2018-08-06 15:05:00,82.65,82.67,82.61,82.67,55222.0,69.539,69.5559,69.5054,69.5559,55222.0
2018-08-06 15:10:00,82.67,82.72,82.66,82.71,34720.0,69.5559,69.5979,69.5475,69.5895,34720.0
2018-08-06 15:15:00,82.71,82.72,82.61,82.65,42289.0,69.5895,69.5979,69.5054,69.539,42289.0
2018-08-06 15:20:00,82.64,82.66,82.61,82.63,46729.0,69.5306,69.5475,69.5054,69.5222,46729.0
2018-08-06 15:25:00,82.63,82.64,82.59,82.59,38133.0,69.5222,69.5306,69.4886,69.4886,38133.0
2018-08-06 15:30:00,82.59,82.61,82.52,82.56,68160.0,69.4886,69.5054,69.4297,69.4633,68160.0
2018-08-06 15:35:00,82.56,82.6,82.5,82.5,61542.0,69.4633,69.497,69.4128,69.4128,61542.0
2018-08-06 15:40:00,82.5,82.57,82.49,82.56,64560.0,69.4128,69.4717,69.4044,69.4633,64560.0
2018-08-06 15:45:00,82.55,82.61,82.52,82.56,82322.0,69.4549,69.5054,69.4297,69.4633,82322.0
2018-08-06 15:50:00,82.57,82.58,82.46,82.5,122390.0,69.4717,69.4801,69.3792,69.4128,122390.0
2018-08-06 15:55:00,82.49,82.56,82.48,82.52,216230.0,69.4044,69.4633,69.396,69.4297,216230.0
2018-08-07 09:30:00,82.41,82.41,81.77,81.85,275973.0,69.3371,69.3371,68.7986,68.8659,275973.0
2018-08-07 09:35:00,81.86,82.01,81.79,81.89,146419.0,68.8744,69.0006,68.8155,68.8996,146419.0
2018-08-07 09:40:00,81.89,81.96,81.81,81.86,145919.0,68.8996,68.9585,68.8323,68.8744,145919.0
2018-08-07 09:45:00,81.85,82.03,81.82,81.91,99716.0,68.8659,69.0174,68.8407,68.9164,99716.0
2018-08-07 09:50:00,81.92,81.94,81.8,81.83,66500.0,68.9248,68.9417,68.8239,68.8491,66500.0
2018-08-07 09:55:00,81.82,81.84,81.74,81.78,85582.0,68.8407,68.8575,68.7734,68.8071,85582.0
2018-08-07 10:00:00,81.78,81.88,81.73,81.79,74722.0,68.8071,68.8912,68.765,68.8155,74722.0
2018-08-07 10:05:00,81.78,81.88,81.75,81.87,60059.0,68.8071,68.8912,68.7818,68.8828,60059.0
2018-08-07 10:10:00,81.88,81.94,81.87,81.89,69732.0,68.8912,68.9417,68.8828,68.8996,69732.0
2018-08-07 10:15:00,81.88,81.89,81.77,81.81,55049.0,68.8912,68.8996,68.7986,68.8323,55049.0
2018-08-07 10:20:00,81.82,81.95,81.81,81.83,42034.0,68.8407,68.9501,68.8323,68.8491,42034.0
2018-08-07 10:25:00,81.83,81.9,81.83,81.86,42306.0,68.8491,68.908,68.8491,68.8744,42306.0
2018-08-07 10:30:00,81.87,81.93,81.77,81.77,118607.0,68.8828,68.9333,68.7986,68.7986,118607.0
2018-08-07 10:35:00,81.77,81.89,81.75,81.88,69403.0,68.7986,68.8996,68.7818,68.8912,69403.0
2018-08-07 10:40:00,81.88,81.88,81.76,81.8,54470.0,68.8912,68.8912,68.7902,68.8239,54470.0
2018-08-07 10:45:00,81.8,81.96,81.78,81.92,53724.0,68.8239,68.9585,68.8071,68.9248,53724.0
2018-08-07 10:50:00,81.92,81.97,81.91,81.92,49632.0,68.9248,68.9669,68.9164,68.9248,49632.0
2018-08-07 10:55:00,81.92,82.02,81.91,82.0,44057.0,68.9248,69.009,68.9164,68.9922,44057.0
2018-08-07 11:00:00,82.0,82.09,81.98,81.98,90094.0,68.9922,69.0679,68.9753,68.9753,90094.0
2018-08-07 11:05:00,81.98,82.05,81.95,82.05,64570.0,68.9753,69.0342,68.9501,69.0342,64570.0
2018-08-07 11:10:00,82.05,82.1,82.03,82.08,56544.0,69.0342,69.0763,69.0174,69.0595,56544.0
2018-08-07 11:15:00,82.08,82.09,81.97,82.0,69110.0,69.0595,69.0679,68.9669,68.9922,69110.0
2018-08-07 11:20:00,82.0,82.08,81.99,82.02,52432.0,68.9922,69.0595,68.9837,69.009,52432.0
2018-08-07 11:25:00,82.03,82.13,82.0,82.09,61464.0,69.0174,69.1015,68.9922,69.0679,61464.0
2018-08-07 11:30:00,82.09,82.14,82.09,82.1,50189.0,69.0679,69.1099,69.0679,69.0763,50189.0
2018-08-07 11:35:00,82.09,82.1,82.0,82.0,34656.0,69.0679,69.0763,68.9922,68.9922,34656.0
2018-08-07 11:40:00,82.01,82.09,81.99,82.08,33162.0,69.0006,69.0679,68.9837,69.0595,33162.0
2018-08-07 11:45:00,82.09,82.1,82.03,82.06,28830.0,69.0679,69.0763,69.0174,69.0426,28830.0
2018-08-07 11:50:00,82.06,82.1,82.02,82.08,32293.0,69.0426,69.0763,69.009,69.0595,32293.0
2018-08-07 11:55:00,82.07,82.23,82.07,82.2,35566.0,69.0511,69.1857,69.0511,69.1604,35566.0
2018-08-07 12:00:00,82.2,82.3,82.19,82.29,64837.0,69.1604,69.2446,69.152,69.2362,64837.0
2018-08-07 12:05:00,82.28,82.32,82.27,82.31,30343.0,69.2277,69.2614,69.2193,69.253,30343.0
2018-08-07 12:10:00,82.3,82.39,82.29,82.33,36876.0,69.2446,69.3203,69.2362,69.2698,36876.0
2018-08-07 12:15:00,82.32,82.41,82.32,82.37,34719.0,69.2614,69.3371,69.2614,69.3035,34719.0
2018-08-07 12:20:00,82.37,82.4,82.36,82.38,20786.0,69.3035,69.3287,69.295,69.3119,20786.0
2018-08-07 12:25:00,82.39,82.42,82.38,82.39,26076.0,69.3203,69.3455,69.3119,69.3203,26076.0
2018-08-07 12:30:00,82.38,82.39,82.36,82.38,30211.0,69.3119,69.3203,69.295,69.3119,30211.0
2018-08-07 12:35:00,82.37,82.43,82.36,82.42,20729.0,69.3035,69.3539,69.295,69.3455,20729.0
2018-08-07 12:40:00,82.41,82.42,82.38,82.38,15700.0,69.3371,69.3455,69.3119,69.3119,15700.0
2018-08-07 12:45:00,82.39,82.39,82.37,82.37,27837.0,69.3203,69.3203,69.3035,69.3035,27837.0
2018-08-07 12:50:00,82.38,82.45,82.37,82.45,29149.0,69.3119,69.3708,69.3035,69.3708,29149.0
2018-08-07 12:55:00,82.45,82.48,82.44,82.46,31908.0,69.3708,69.396,69.3624,69.3792,31908.0
2018-08-07 13:00:00,82.46,82.49,82.43,82.46,30626.0,69.3792,69.4044,69.3539,69.3792,30626.0
2018-08-07 13:05:00,82.45,82.5,82.45,82.49,21111.0,69.3708,69.4128,69.3708,69.4044,21111.0
2018-08-07 13:10:00,82.5,82.5,82.44,82.44,27550.0,69.4128,69.4128,69.3624,69.3624,27550.0
2018-08-07 13:15:00,82.45,82.46,82.43,82.43,30815.0,69.3708,69.3792,69.3539,69.3539,30815.0
2018-08-07 13:20:00,82.43,82.45,82.42,82.44,26344.0,69.3539,69.3708,69.3455,69.3624,26344.0
2018-08-07 13:25:00,82.44,82.46,82.43,82.43,26595.0,69.3624,69.3792,69.3539,69.3539,26595.0
2018-08-07 13:30:00,82.42,82.43,82.37,82.42,44366.0,69.3455,69.3539,69.3035,69.3455,44366.0
2018-08-07 13:35:00,82.43,82.46,82.42,82.42,34207.0,69.3539,69.3792,69.3455,69.3455,34207.0
2018-08-07 13:40:00,82.42,82.46,82.42,82.42,33673.0,69.3455,69.3792,69.3455,69.3455,33673.0
2018-08-07 13:45:00,82.43,82.48,82.41,82.45,38138.0,69.3539,69.396,69.3371,69.3708,38138.0
2018-08-07 13:50:00,82.45,82.5,82.42,82.42,57470.0,69.3708,69.4128,69.3455,69.3455,57470.0
2018-08-07 13:55:00,82.42,82.45,82.4,82.44,38320.0,69.3455,69.3708,69.3287,69.3624,38320.0
2018-08-07 14:00:00,82.45,82.47,82.4,82.47,47999.0,69.3708,69.3876,69.3287,69.3876,47999.0
2018-08-07 14:05:00,82.46,82.47,82.43,82.44,24549.0,69.3792,69.3876,69.3539,69.3624,24549.0
2018-08-07 14:10:00,82.43,82.49,82.41,82.47,38214.0,69.3539,69.4044,69.3371,69.3876,38214.0
2018-08-07 14:15:00,82.47,82.5,82.4,82.42,30494.0,69.3876,69.4128,69.3287,69.3455,30494.0
2018-08-07 14:20:00,82.42,82.44,82.4,82.4,38880.0,69.3455,69.3624,69.3287,69.3287,38880.0
2018-08-07 14:25:00,82.41,82.47,82.4,82.47,41495.0,69.3371,69.3876,69.3287,69.3876,41495.0
2018-08-07 14:30:00,82.46,82.48,82.44,82.44,39652.0,69.3792,69.396,69.3624,69.3624,39652.0
2018-08-07 14:35:00,82.44,82.45,82.4,82.41,19763.0,69.3624,69.3708,69.3287,69.3371,19763.0
2018-08-07 14:40:00,82.41,82.42,82.36,82.41,71260.0,69.3371,69.3455,69.295,69.3371,71260.0
2018-08-07 14:45:00,82.41,82.44,82.39,82.41,43917.0,69.3371,69.3624,69.3203,69.3371,43917.0
2018-08-07 14:50:00,82.41,82.46,82.41,82.45,35007.0,69.3371,69.3792,69.3371,69.3708,35007.0
2018-08-07 14:55:00,82.46,82.49,82.45,82.49,27106.0,69.3792,69.4044,69.3708,69.4044,27106.0
2018-08-07 15:00:00,82.49,82.49,82.44,82.46,57307.0,69.4044,69.4044,69.3624,69.3792,57307.0
2018-08-07 15:05:00,82.47,82.54,82.47,82.54,65911.0,69.3876,69.4465,69.3876,69.4465,65911.0
2018-08-07 15:10:00,82.54,82.57,82.51,82.52,60883.0,69.4465,69.4717,69.4213,69.4297,60883.0
2018-08-07 15:15:00,82.52,82.55,82.5,82.5,49630.0,69.4297,69.4549,69.4128,69.4128,49630.0
2018-08-07 15:20:00,82.51,82.56,82.5,82.56,30202.0,69.4213,69.4633,69.4128,69.4633,30202.0
2018-08-07 15:25:00,82.56,82.57,82.54,82.56,58540.0,69.4633,69.4717,69.4465,69.4633,58540.0
2018-08-07 15:30:00,82.55,82.56,82.45,82.5,97763.0,69.4549,69.4633,69.3708,69.4128,97763.0
2018-08-07 15:35:00,82.49,82.53,82.48,82.53,89836.0,69.4044,69.4381,69.396,69.4381,89836.0
2018-08-07 15:40:00,82.53,82.55,82.51,82.54,71527.0,69.4381,69.4549,69.4213,69.4465,71527.0
2018-08-07 15:45:00,82.54,82.56,82.51,82.56,119100.0,69.4465,69.4633,69.4213,69.4633,119100.0
2018-08-07 15:50:00,82.56,82.58,82.48,82.53,136681.0,69.4633,69.4801,69.396,69.4381,136681.0
2018-08-07 15:55:00,82.53,82.68,82.51,82.64,408649.0,69.4381,69.5643,69.4213,69.5306,408649.0
2018-08-08 09:30:00,82.1,82.54,82.1,82.46,178424.0,69.0763,69.4465,69.0763,69.3792,178424.0
2018-08-08 09:35:00,82.47,82.55,82.27,82.4,40863.0,69.3876,69.4549,69.2193,69.3287,40863.0
2018-08-08 09:40:00,82.4,82.54,82.36,82.36,49526.0,69.3287,69.4465,69.295,69.295,49526.0
2018-08-08 09:45:00,82.35,82.56,82.34,82.53,75335.0,69.2866,69.4633,69.2782,69.4381,75335.0
2018-08-08 09:50:00,82.53,82.63,82.45,82.49,78828.0,69.4381,69.5222,69.3708,69.4044,78828.0
2018-08-08 09:55:00,82.5,82.56,82.38,82.38,40438.0,69.4128,69.4633,69.3119,69.3119,40438.0
2018-08-08 10:00:00,82.38,82.46,82.33,82.34,64603.0,69.3119,69.3792,69.2698,69.2782,64603.0
2018-08-08 10:05:00,82.33,82.39,82.29,82.35,61688.0,69.2698,69.3203,69.2362,69.2866,61688.0
2018-08-08 10:10:00,82.35,82.43,82.33,82.36,48892.0,69.2866,69.3539,69.2698,69.295,48892.0
2018-08-08 10:15:00,82.36,82.46,82.34,82.44,52364.0,69.295,69.3792,69.2782,69.3624,52364.0
2018-08-08 10:20:00,82.45,82.53,82.44,82.51,56309.0,69.3708,69.4381,69.3624,69.4213,56309.0
2018-08-08 10:25:00,82.51,82.57,82.46,82.56,75737.0,69.4213,69.4717,69.3792,69.4633,75737.0
2018-08-08 10:30:00,82.56,82.58,82.41,82.42,57615.0,69.4633,69.4801,69.3371,69.3455,57615.0
2018-08-08 10:35:00,82.41,82.47,82.4,82.42,45826.0,69.3371,69.3876,69.3287,69.3455,45826.0
2018-08-08 10:40:00,82.42,82.42,82.37,82.4,34142.0,69.3455,69.3455,69.3035,69.3287,34142.0
2018-08-08 10:45:00,82.4,82.41,82.34,82.39,49628.0,69.3287,69.3371,69.2782,69.3203,49628.0
2018-08-08 10:50:00,82.39,82.5,82.39,82.49,84592.0,69.3203,69.4128,69.3203,69.4044,84592.0
2018-08-08 10:55:00,82.49,82.6,82.48,82.56,70963.0,69.4044,69.497,69.396,69.4633,70963.0
2018-08-08 11:00:00,82.55,82.64,82.53,82.62,54944.0,69.4549,69.5306,69.4381,69.5138,54944.0
2018-08-08 11:05:00,82.62,82.63,82.61,82.61,17334.0,69.5138,69.5222,69.5054,69.5054,17334.0
2018-08-08 11:10:00,82.62,82.68,82.61,82.67,43801.0,69.5138,69.5643,69.5054,69.5559,43801.0
2018-08-08 11:15:00,82.67,82.69,82.63,82.65,35723.0,69.5559,69.5727,69.5222,69.539,35723.0
2018-08-08 11:20:00,82.65,82.67,82.57,82.62,51136.0,69.539,69.5559,69.4717,69.5138,51136.0
2018-08-08 11:25:00,82.62,82.66,82.61,82.66,44156.0,69.5138,69.5475,69.5054,69.5475,44156.0
2018-08-08 11:30:00,82.66,82.8,82.66,82.79,87766.0,69.5475,69.6652,69.5475,69.6568,87766.0
2018-08-08 11:35:00,82.79,82.79,82.71,82.73,57397.0,69.6568,69.6568,69.5895,69.6064,57397.0
2018-08-08 11:40:00,82.73,82.77,82.67,82.67,80809.0,69.6064,69.64,69.5559,69.5559,80809.0
2018-08-08 11:45:00,82.67,82.7,82.66,82.69,62769.0,69.5559,69.5811,69.5475,69.5727,62769.0
2018-08-08 11:50:00,82.69,82.7,82.68,82.7,64526.0,69.5727,69.5811,69.5643,69.5811,64526.0
2018-08-08 11:55:00,82.7,82.72,82.69,82.71,59232.0,69.5811,69.5979,69.5727,69.5895,59232.0
2018-08-08 12:00:00,82.71,82.75,82.7,82.74,60609.0,69.5895,69.6232,69.5811,69.6148,60609.0
2018-08-08 12:05:00,82.74,82.77,82.67,82.67,71381.0,69.6148,69.64,69.5559,69.5559,71381.0
2018-08-08 12:10:00,82.68,82.71,82.67,82.7,30161.0,69.5643,69.5895,69.5559,69.5811,30161.0
2018-08-08 12:15:00,82.7,82.71,82.69,82.69,30786.0,69.5811,69.5895,69.5727,69.5727,30786.0
2018-08-08 12:20:00,82.7,82.73,82.68,82.71,55858.0,69.5811,69.6064,69.5643,69.5895,55858.0
2018-08-08 12:25:00,82.71,82.73,82.7,82.72,35686.0,69.5895,69.6064,69.5811,69.5979,35686.0
2018-08-08 12:30:00,82.72,82.73,82.69,82.72,43258.0,69.5979,69.6064,69.5727,69.5979,43258.0
2018-08-08 12:35:00,82.71,82.72,82.68,82.68,39705.0,69.5895,69.5979,69.5643,69.5643,39705.0
2018-08-08 12:40:00,82.69,82.75,82.68,82.74,48158.0,69.5727,69.6232,69.5643,69.6148,48158.0
2018-08-08 12:45:00,82.74,82.78,82.73,82.74,36027.0,69.6148,69.6484,69.6064,69.6148,36027.0
2018-08-08 12:50:00,82.73,82.75,82.7,82.72,25186.0,69.6064,69.6232,69.5811,69.5979,25186.0
2018-08-08 12:55:00,82.72,82.75,82.68,82.69,28684.0,69.5979,69.6232,69.5643,69.5727,28684.0
2018-08-08 13:00:00,82.69,82.69,82.67,82.68,40849.0,69.5727,69.5727,69.5559,69.5643,40849.0
2018-08-08 13:05:00,82.68,82.69,82.62,82.62,43094.0,69.5643,69.5727,69.5138,69.5138,43094.0
2018-08-08 13:10:00,82.62,82.65,82.58,82.59,29787.0,69.5138,69.539,69.4801,69.4886,29787.0
2018-08-08 13:15:00,82.59,82.61,82.58,82.58,29994.0,69.4886,69.5054,69.4801,69.4801,29994.0
2018-08-08 13:20:00,82.58,82.6,82.57,82.58,19954.0,69.4801,69.497,69.4717,69.4801,19954.0
2018-08-08 13:25:00,82.58,82.6,82.54,82.59,24164.0,69.4801,69.497,69.4465,69.4886,24164.0
2018-08-08 13:30:00,82.6,82.61,82.56,82.56,30607.0,69.497,69.5054,69.4633,69.4633,30607.0
2018-08-08 13:35:00,82.57,82.6,82.57,82.58,18496.0,69.4717,69.497,69.4717,69.4801,18496.0
2018-08-08 13:40:00,82.57,82.6,82.57,82.59,23080.0,69.4717,69.497,69.4717,69.4886,23080.0
2018-08-08 13:45:00,82.59,82.6,82.58,82.59,22994.0,69.4886,69.497,69.4801,69.4886,22994.0
2018-08-08 13:50:00,82.59,82.6,82.57,82.6,14650.0,69.4886,69.497,69.4717,69.497,14650.0
2018-08-08 13:55:00,82.6,82.62,82.59,82.6,18631.0,69.497,69.5138,69.4886,69.497,18631.0
2018-08-08 14:00:00,82.61,82.66,82.6,82.66,14928.0,69.5054,69.5475,69.497,69.5475,14928.0
2018-08-08 14:05:00,82.66,82.66,82.6,82.61,18655.0,69.5475,69.5475,69.497,69.5054,18655.0
2018-08-08 14:10:00,82.61,82.62,82.53,82.53,24836.0,69.5054,69.5138,69.4381,69.4381,24836.0
2018-08-08 14:15:00,82.53,82.54,82.5,82.51,21323.0,69.4381,69.4465,69.4128,69.4213,21323.0
2018-08-08 14:20:00,82.51,82.53,82.5,82.51,25974.0,69.4213,69.4381,69.4128,69.4213,25974.0
2018-08-08 14:25:00,82.51,82.51,82.44,82.44,31225.0,69.4213,69.4213,69.3624,69.3624,31225.0
2018-08-08 14:30:00,82.44,82.5,82.44,82.49,30137.0,69.3624,69.4128,69.3624,69.4044,30137.0
2018-08-08 14:35:00,82.49,82.49,82.42,82.43,30607.0,69.4044,69.4044,69.3455,69.3539,30607.0
2018-08-08 14:40:00,82.43,82.45,82.41,82.42,25071.0,69.3539,69.3708,69.3371,69.3455,25071.0
2018-08-08 14:45:00,82.43,82.43,82.36,82.36,30435.0,69.3539,69.3539,69.295,69.295,30435.0
2018-08-08 14:50:00,82.36,82.37,82.33,82.34,32277.0,69.295,69.3035,69.2698,69.2782,32277.0
2018-08-08 14:55:00,82.34,82.35,82.3,82.33,31370.0,69.2782,69.2866,69.2446,69.2698,31370.0
2018-08-08 15:00:00,82.33,82.35,82.29,82.29,34377.0,69.2698,69.2866,69.2362,69.2362,34377.0
2018-08-08 15:05:00,82.29,82.32,82.28,82.29,28748.0,69.2362,69.2614,69.2277,69.2362,28748.0
2018-08-08 15:10:00,82.29,82.33,82.28,82.32,33836.0,69.2362,69.2698,69.2277,69.2614,33836.0
2018-08-08 15:15:00,82.33,82.36,82.32,82.36,24741.0,69.2698,69.295,69.2614,69.295,24741.0
2018-08-08 15:20:00,82.36,82.39,82.35,82.36,43639.0,69.295,69.3203,69.2866,69.295,43639.0
2018-08-08 15:25:00,82.35,82.36,82.34,82.36,30705.0,69.2866,69.295,69.2782,69.295,30705.0
2018-08-08 15:30:00,82.35,82.39,82.35,82.37,54702.0,69.2866,69.3203,69.2866,69.3035,54702.0
2018-08-08 15:35:00,82.37,82.38,82.35,82.37,39024.0,69.3035,69.3119,69.2866,69.3035,39024.0
2018-08-08 15:40:00,82.38,82.4,82.37,82.39,26992.0,69.3119,69.3287,69.3035,69.3203,26992.0
2018-08-08 15:45:00,82.4,82.4,82.35,82.37,64396.0,69.3287,69.3287,69.2866,69.3035,64396.0
2018-08-08 15:50:00,82.37,82.39,82.35,82.37,83874.0,69.3035,69.3203,69.2866,69.3035,83874.0
2018-08-08 15:55:00,82.37,82.38,82.33,82.34,260266.0,69.3035,69.3119,69.2698,69.2782,260266.0
2018-08-09 09:30:00,82.44,82.44,82.01,82.17,170765.0,69.3624,69.3624,69.0006,69.1352,170765.0
2018-08-09 09:35:00,82.19,82.3,81.82,81.87,107468.0,69.152,69.2446,68.8407,68.8828,107468.0
2018-08-09 09:40:00,81.87,81.89,81.59,81.63,114826.0,68.8828,68.8996,68.6472,68.6808,114826.0
2018-08-09 09:45:00,81.63,81.77,81.59,81.73,80716.0,68.6808,68.7986,68.6472,68.765,80716.0
2018-08-09 09:50:00,81.73,81.77,81.65,81.7,74364.0,68.765,68.7986,68.6977,68.7397,74364.0
2018-08-09 09:55:00,81.7,81.79,81.59,81.76,73252.0,68.7397,68.8155,68.6472,68.7902,73252.0
2018-08-09 10:00:00,81.75,81.87,81.71,81.81,54422.0,68.7818,68.8828,68.7482,68.8323,54422.0
2018-08-09 10:05:00,81.81,81.85,81.75,81.79,51595.0,68.8323,68.8659,68.7818,68.8155,51595.0
2018-08-09 10:10:00,81.79,81.84,81.76,81.81,32795.0,68.8155,68.8575,68.7902,68.8323,32795.0
2018-08-09 10:15:00,81.82,81.92,81.82,81.9,34545.0,68.8407,68.9248,68.8407,68.908,34545.0
2018-08-09 10:20:00,81.9,81.9,81.75,81.76,33686.0,68.908,68.908,68.7818,68.7902,33686.0
2018-08-09 10:25:00,81.76,81.83,81.75,81.8,38728.0,68.7902,68.8491,68.7818,68.8239,38728.0
2018-08-09 10:30:00,81.8,81.81,81.75,81.79,63140.0,68.8239,68.8323,68.7818,68.8155,63140.0
2018-08-09 10:35:00,81.79,81.8,81.65,81.73,49823.0,68.8155,68.8239,68.6977,68.765,49823.0
2018-08-09 10:40:00,81.73,81.77,81.66,81.77,50404.0,68.765,68.7986,68.7061,68.7986,50404.0
2018-08-09 10:45:00,81.77,81.8,81.72,81.73,41669.0,68.7986,68.8239,68.7566,68.765,41669.0
2018-08-09 10:50:00,81.72,81.75,81.64,81.64,41028.0,68.7566,68.7818,68.6893,68.6893,41028.0
2018-08-09 10:55:00,81.65,81.68,81.58,81.61,65503.0,68.6977,68.7229,68.6388,68.664,65503.0
2018-08-09 11:00:00,81.61,81.67,81.58,81.6,55298.0,68.664,68.7145,68.6388,68.6556,55298.0
2018-08-09 11:05:00,81.6,81.69,81.59,81.64,46237.0,68.6556,68.7313,68.6472,68.6893,46237.0
2018-08-09 11:10:00,81.63,81.65,81.56,81.64,48268.0,68.6808,68.6977,68.622,68.6893,48268.0
2018-08-09 11:15:00,81.65,81.71,81.56,81.56,55091.0,68.6977,68.7482,68.622,68.622,55091.0
2018-08-09 11:20:00,81.55,81.6,81.53,81.55,53362.0,68.6135,68.6556,68.5967,68.6135,53362.0
2018-08-09 11:25:00,81.54,81.56,81.48,81.49,43648.0,68.6051,68.622,68.5546,68.5631,43648.0
2018-08-09 11:30:00,81.48,81.57,81.45,81.46,68726.0,68.5546,68.6304,68.5294,68.5378,68726.0
2018-08-09 11:35:00,81.46,81.46,81.35,81.37,32737.0,68.5378,68.5378,68.4453,68.4621,32737.0
2018-08-09 11:40:00,81.36,81.48,81.36,81.42,47519.0,68.4537,68.5546,68.4537,68.5042,47519.0
2018-08-09 11:45:00,81.42,81.6,81.41,81.54,59702.0,68.5042,68.6556,68.4957,68.6051,59702.0
2018-08-09 11:50:00,81.53,81.57,81.47,81.48,37283.0,68.5967,68.6304,68.5462,68.5546,37283.0
2018-08-09 11:55:00,81.48,81.5,81.46,81.48,36054.0,68.5546,68.5715,68.5378,68.5546,36054.0
2018-08-09 12:00:00,81.48,81.55,81.43,81.52,58619.0,68.5546,68.6135,68.5126,68.5883,58619.0
2018-08-09 12:05:00,81.51,81.52,81.48,81.5,27596.0,68.5799,68.5883,68.5546,68.5715,27596.0
2018-08-09 12:10:00,81.5,81.53,81.46,81.52,39742.0,68.5715,68.5967,68.5378,68.5883,39742.0
2018-08-09 12:15:00,81.52,81.57,81.51,81.52,30416.0,68.5883,68.6304,68.5799,68.5883,30416.0
2018-08-09 12:20:00,81.52,81.6,81.52,81.54,38110.0,68.5883,68.6556,68.5883,68.6051,38110.0
2018-08-09 12:25:00,81.53,81.54,81.51,81.51,19367.0,68.5967,68.6051,68.5799,68.5799,19367.0
2018-08-09 12:30:00,81.52,81.54,81.48,81.51,30373.0,68.5883,68.6051,68.5546,68.5799,30373.0
2018-08-09 12:35:00,81.51,81.54,81.49,81.52,26802.0,68.5799,68.6051,68.5631,68.5883,26802.0
2018-08-09 12:40:00,81.51,81.53,81.47,81.49,23324.0,68.5799,68.5967,68.5462,68.5631,23324.0
2018-08-09 12:45:00,81.49,81.51,81.47,81.48,28843.0,68.5631,68.5799,68.5462,68.5546,28843.0
2018-08-09 12:50:00,81.48,81.56,81.47,81.5,30137.0,68.5546,68.622,68.5462,68.5715,30137.0
2018-08-09 12:55:00,81.51,81.55,81.5,81.54,23652.0,68.5799,68.6135,68.5715,68.6051,23652.0
2018-08-09 13:00:00,81.54,81.59,81.53,81.54,62545.0,68.6051,68.6472,68.5967,68.6051,62545.0
2018-08-09 13:05:00,81.54,81.58,81.53,81.55,26220.0,68.6051,68.6388,68.5967,68.6135,26220.0
2018-08-09 13:10:00,81.55,81.57,81.53,81.56,37014.0,68.6135,68.6304,68.5967,68.622,37014.0
2018-08-09 13:15:00,81.57,81.59,81.54,81.56,56002.0,68.6304,68.6472,68.6051,68.622,56002.0
2018-08-09 13:20:00,81.57,81.64,81.56,81.63,37342.0,68.6304,68.6893,68.622,68.6808,37342.0
2018-08-09 13:25:00,81.63,81.63,81.57,81.61,13059.0,68.6808,68.6808,68.6304,68.664,13059.0
2018-08-09 13:30:00,81.62,81.63,81.55,81.55,88787.0,68.6724,68.6808,68.6135,68.6135,88787.0
2018-08-09 13:35:00,81.55,81.55,81.5,81.54,32185.0,68.6135,68.6135,68.5715,68.6051,32185.0
2018-08-09 13:40:00,81.55,81.59,81.53,81.54,24227.0,68.6135,68.6472,68.5967,68.6051,24227.0
2018-08-09 13:45:00,81.54,81.56,81.53,81.55,22815.0,68.6051,68.622,68.5967,68.6135,22815.0
2018-08-09 13:50:00,81.54,81.56,81.52,81.54,21784.0,68.6051,68.622,68.5883,68.6051,21784.0
2018-08-09 13:55:00,81.54,81.54,81.52,81.53,20658.0,68.6051,68.6051,68.5883,68.5967,20658.0
2018-08-09 14:00:00,81.53,81.55,81.52,81.55,34262.0,68.5967,68.6135,68.5883,68.6135,34262.0
2018-08-09 14:05:00,81.55,81.57,81.54,81.54,26580.0,68.6135,68.6304,68.6051,68.6051,26580.0
2018-08-09 14:10:00,81.54,81.55,81.52,81.55,22309.0,68.6051,68.6135,68.5883,68.6135,22309.0
2018-08-09 14:15:00,81.55,81.62,81.54,81.61,28204.0,68.6135,68.6724,68.6051,68.664,28204.0
2018-08-09 14:20:00,81.61,81.61,81.58,81.58,24555.0,68.664,68.664,68.6388,68.6388,24555.0
2018-08-09 14:25:00,81.58,81.63,81.58,81.63,43179.0,68.6388,68.6808,68.6388,68.6808,43179.0
2018-08-09 14:30:00,81.63,81.69,81.63,81.68,33312.0,68.6808,68.7313,68.6808,68.7229,33312.0
2018-08-09 14:35:00,81.67,81.68,81.61,81.61,33155.0,68.7145,68.7229,68.664,68.664,33155.0
2018-08-09 14:40:00,81.61,81.65,81.61,81.62,38204.0,68.664,68.6977,68.664,68.6724,38204.0
2018-08-09 14:45:00,81.63,81.65,81.6,81.62,37169.0,68.6808,68.6977,68.6556,68.6724,37169.0
2018-08-09 14:50:00,81.62,81.63,81.57,81.59,33631.0,68.6724,68.6808,68.6304,68.6472,33631.0
2018-08-09 14:55:00,81.59,81.6,81.52,81.55,38254.0,68.6472,68.6556,68.5883,68.6135,38254.0
2018-08-09 15:00:00,81.54,81.55,81.51,81.54,29414.0,68.6051,68.6135,68.5799,68.6051,29414.0
2018-08-09 15:05:00,81.54,81.55,81.52,81.53,42762.0,68.6051,68.6135,68.5883,68.5967,42762.0
2018-08-09 15:10:00,81.52,81.54,81.5,81.54,47483.0,68.5883,68.6051,68.5715,68.6051,47483.0
2018-08-09 15:15:00,81.54,81.58,81.53,81.58,41939.0,68.6051,68.6388,68.5967,68.6388,41939.0
2018-08-09 15:20:00,81.58,81.58,81.51,81.53,29825.0,68.6388,68.6388,68.5799,68.5967,29825.0
2018-08-09 15:25:00,81.52,81.54,81.5,81.54,36804.0,68.5883,68.6051,68.5715,68.6051,36804.0
2018-08-09 15:30:00,81.54,81.57,81.51,81.55,54959.0,68.6051,68.6304,68.5799,68.6135,54959.0
2018-08-09 15:35:00,81.54,81.55,81.48,81.48,80318.0,68.6051,68.6135,68.5546,68.5546,80318.0
2018-08-09 15:40:00,81.48,81.48,81.42,81.42,51101.0,68.5546,68.5546,68.5042,68.5042,51101.0
2018-08-09 15:45:00,81.42,81.43,81.3,81.34,147733.0,68.5042,68.5126,68.4032,68.4369,147733.0
2018-08-09 15:50:00,81.35,81.37,81.33,81.37,139042.0,68.4453,68.4621,68.4284,68.4621,139042.0
2018-08-09 15:55:00,81.37,81.42,81.31,81.4,285418.0,68.4621,68.5042,68.4116,68.4873,285418.0
2018-08-10 09:30:00,81.3,81.4,81.0,81.3,195046.0,68.4032,68.4873,68.1508,68.4032,195046.0
2018-08-10 09:35:00,81.35,81.4,81.18,81.24,51410.0,68.4453,68.4873,68.3022,68.3527,51410.0
2018-08-10 09:40:00,81.22,81.45,81.2,81.44,55212.0,68.3359,68.5294,68.3191,68.521,55212.0
2018-08-10 09:45:00,81.44,81.49,81.32,81.42,46195.0,68.521,68.5631,68.42,68.5042,46195.0
2018-08-10 09:50:00,81.42,81.55,81.33,81.54,54758.0,68.5042,68.6135,68.4284,68.6051,54758.0
2018-08-10 09:55:00,81.54,81.63,81.46,81.53,51329.0,68.6051,68.6808,68.5378,68.5967,51329.0
2018-08-10 10:00:00,81.55,81.57,81.47,81.52,37121.0,68.6135,68.6304,68.5462,68.5883,37121.0
2018-08-10 10:05:00,81.52,81.62,81.51,81.53,37047.0,68.5883,68.6724,68.5799,68.5967,37047.0
2018-08-10 10:10:00,81.52,81.54,81.44,81.44,44484.0,68.5883,68.6051,68.521,68.521,44484.0
2018-08-10 10:15:00,81.44,81.5,81.38,81.47,47358.0,68.521,68.5715,68.4705,68.5462,47358.0
2018-08-10 10:20:00,81.46,81.48,81.37,81.38,46225.0,68.5378,68.5546,68.4621,68.4705,46225.0
2018-08-10 10:25:00,81.38,81.42,81.32,81.38,44635.0,68.4705,68.5042,68.42,68.4705,44635.0
2018-08-10 10:30:00,81.38,81.38,81.3,81.36,28084.0,68.4705,68.4705,68.4032,68.4537,28084.0
2018-08-10 10:35:00,81.37,81.41,81.34,81.37,36637.0,68.4621,68.4957,68.4369,68.4621,36637.0
2018-08-10 10:40:00,81.38,81.44,81.38,81.41,51437.0,68.4705,68.521,68.4705,68.4957,51437.0
2018-08-10 10:45:00,81.42,81.44,81.37,81.4,52579.0,68.5042,68.521,68.4621,68.4873,52579.0
2018-08-10 10:50:00,81.4,81.42,81.37,81.41,42510.0,68.4873,68.5042,68.4621,68.4957,42510.0
2018-08-10 10:55:00,81.42,81.44,81.37,81.4,44594.0,68.5042,68.521,68.4621,68.4873,44594.0
2018-08-10 11:00:00,81.4,81.43,81.31,81.43,32973.0,68.4873,68.5126,68.4116,68.5126,32973.0
2018-08-10 11:05:00,81.42,81.47,81.41,81.42,58979.0,68.5042,68.5462,68.4957,68.5042,58979.0
2018-08-10 11:10:00,81.43,81.46,81.41,81.44,32968.0,68.5126,68.5378,68.4957,68.521,32968.0
2018-08-10 11:15:00,81.44,81.55,81.43,81.54,33205.0,68.521,68.6135,68.5126,68.6051,33205.0
2018-08-10 11:20:00,81.55,81.6,81.53,81.59,56742.0,68.6135,68.6556,68.5967,68.6472,56742.0
2018-08-10 11:25:00,81.6,81.71,81.57,81.69,71299.0,68.6556,68.7482,68.6304,68.7313,71299.0
2018-08-10 11:30:00,81.69,81.76,81.68,81.75,57402.0,68.7313,68.7902,68.7229,68.7818,57402.0
2018-08-10 11:35:00,81.76,81.76,81.69,81.7,85721.0,68.7902,68.7902,68.7313,68.7397,85721.0
2018-08-10 11:40:00,81.7,81.7,81.62,81.65,67473.0,68.7397,68.7397,68.6724,68.6977,67473.0
2018-08-10 11:45:00,81.65,81.72,81.64,81.7,62601.0,68.6977,68.7566,68.6893,68.7397,62601.0
2018-08-10 11:50:00,81.7,81.74,81.6,81.61,36206.0,68.7397,68.7734,68.6556,68.664,36206.0
2018-08-10 11:55:00,81.61,81.69,81.56,81.56,42857.0,68.664,68.7313,68.622,68.622,42857.0
2018-08-10 12:00:00,81.58,81.58,81.51,81.53,28885.0,68.6388,68.6388,68.5799,68.5967,28885.0
2018-08-10 12:05:00,81.54,81.62,81.53,81.59,48000.0,68.6051,68.6724,68.5967,68.6472,48000.0
2018-08-10 12:10:00,81.6,81.6,81.5,81.51,25441.0,68.6556,68.6556,68.5715,68.5799,25441.0
2018-08-10 12:15:00,81.51,81.53,81.46,81.48,27140.0,68.5799,68.5967,68.5378,68.5546,27140.0
2018-08-10 12:20:00,81.48,81.52,81.41,81.42,47378.0,68.5546,68.5883,68.4957,68.5042,47378.0
2018-08-10 12:25:00,81.42,81.47,81.41,81.43,29875.0,68.5042,68.5462,68.4957,68.5126,29875.0
2018-08-10 12:30:00,81.44,81.45,81.38,81.4,27160.0,68.521,68.5294,68.4705,68.4873,27160.0
2018-08-10 12:35:00,81.39,81.42,81.38,81.39,31789.0,68.4789,68.5042,68.4705,68.4789,31789.0
2018-08-10 12:40:00,81.39,81.47,81.38,81.43,26440.0,68.4789,68.5462,68.4705,68.5126,26440.0
2018-08-10 12:45:00,81.44,81.44,81.4,81.43,17461.0,68.521,68.521,68.4873,68.5126,17461.0
2018-08-10 12:50:00,81.42,81.43,81.38,81.41,20904.0,68.5042,68.5126,68.4705,68.4957,20904.0
2018-08-10 12:55:00,81.4,81.45,81.39,81.45,23095.0,68.4873,68.5294,68.4789,68.5294,23095.0
2018-08-10 13:00:00,81.44,81.51,81.43,81.51,18977.0,68.521,68.5799,68.5126,68.5799,18977.0
2018-08-10 13:05:00,81.51,81.56,81.5,81.56,11770.0,68.5799,68.622,68.5715,68.622,11770.0
2018-08-10 13:10:00,81.56,81.58,81.55,81.58,14072.0,68.622,68.6388,68.6135,68.6388,14072.0
2018-08-10 13:15:00,81.58,81.58,81.45,81.47,26369.0,68.6388,68.6388,68.5294,68.5462,26369.0
2018-08-10 13:20:00,81.46,81.52,81.44,81.51,15021.0,68.5378,68.5883,68.521,68.5799,15021.0
2018-08-10 13:25:00,81.51,81.52,81.48,81.5,17493.0,68.5799,68.5883,68.5546,68.5715,17493.0
2018-08-10 13:30:00,81.51,81.56,81.48,81.56,66402.0,68.5799,68.622,68.5546,68.622,66402.0
2018-08-10 13:35:00,81.56,81.58,81.49,81.5,30317.0,68.622,68.6388,68.5631,68.5715,30317.0
2018-08-10 13:40:00,81.5,81.51,81.46,81.46,13071.0,68.5715,68.5799,68.5378,68.5378,13071.0
2018-08-10 13:45:00,81.46,81.47,81.43,81.45,25142.0,68.5378,68.5462,68.5126,68.5294,25142.0
2018-08-10 13:50:00,81.45,81.49,81.44,81.47,16529.0,68.5294,68.5631,68.521,68.5462,16529.0
2018-08-10 13:55:00,81.48,81.51,81.45,81.45,29531.0,68.5546,68.5799,68.5294,68.5294,29531.0
2018-08-10 14:00:00,81.46,81.54,81.46,81.5,35397.0,68.5378,68.6051,68.5378,68.5715,35397.0
2018-08-10 14:05:00,81.5,81.53,81.46,81.53,26140.0,68.5715,68.5967,68.5378,68.5967,26140.0
2018-08-10 14:10:00,81.53,81.59,81.52,81.56,28139.0,68.5967,68.6472,68.5883,68.622,28139.0
2018-08-10 14:15:00,81.55,81.58,81.53,81.56,18408.0,68.6135,68.6388,68.5967,68.622,18408.0
2018-08-10 14:20:00,81.56,81.57,81.49,81.5,30748.0,68.622,68.6304,68.5631,68.5715,30748.0
2018-08-10 14:25:00,81.5,81.51,81.43,81.47,47139.0,68.5715,68.5799,68.5126,68.5462,47139.0
2018-08-10 14:30:00,81.46,81.51,81.46,81.48,35192.0,68.5378,68.5799,68.5378,68.5546,35192.0
2018-08-10 14:35:00,81.48,81.52,81.46,81.52,20718.0,68.5546,68.5883,68.5378,68.5883,20718.0
2018-08-10 14:40:00,81.51,81.52,81.46,81.5,23244.0,68.5799,68.5883,68.5378,68.5715,23244.0
2018-08-10 14:45:00,81.5,81.5,81.42,81.42,19850.0,68.5715,68.5715,68.5042,68.5042,19850.0
2018-08-10 14:50:00,81.42,81.49,81.42,81.45,23932.0,68.5042,68.5631,68.5042,68.5294,23932.0
2018-08-10 14:55:00,81.45,81.47,81.42,81.46,27849.0,68.5294,68.5462,68.5042,68.5378,27849.0
2018-08-10 15:00:00,81.45,81.45,81.31,81.35,50512.0,68.5294,68.5294,68.4116,68.4453,50512.0
2018-08-10 15:05:00,81.34,81.37,81.29,81.34,46229.0,68.4369,68.4621,68.3948,68.4369,46229.0
2018-08-10 15:10:00,81.33,81.34,81.27,81.3,31674.0,68.4284,68.4369,68.378,68.4032,31674.0
2018-08-10 15:15:00,81.3,81.41,81.29,81.39,32667.0,68.4032,68.4957,68.3948,68.4789,32667.0
2018-08-10 15:20:00,81.39,81.41,81.37,81.39,213033.0,68.4789,68.4957,68.4621,68.4789,213033.0
2018-08-10 15:25:00,81.39,81.44,81.35,81.37,101889.0,68.4789,68.521,68.4453,68.4621,101889.0
2018-08-10 15:30:00,81.37,81.38,81.29,81.31,77100.0,68.4621,68.4705,68.3948,68.4116,77100.0
2018-08-10 15:35:00,81.31,81.34,81.29,81.29,85906.0,68.4116,68.4369,68.3948,68.3948,85906.0
2018-08-10 15:40:00,81.29,81.3,81.23,81.27,67814.0,68.3948,68.4032,68.3443,68.378,67814.0
2018-08-10 15:45:00,81.26,81.36,81.25,81.35,78605.0,68.3695,68.4537,68.3611,68.4453,78605.0
2018-08-10 15:50:00,81.34,81.43,81.33,81.4,84160.0,68.4369,68.5126,68.4284,68.4873,84160.0
2018-08-10 15:55:00,81.41,81.47,81.4,81.42,269034.0,68.4957,68.5462,68.4873,68.5042,269034.0
2018-08-13 09:30:00,81.7,82.07,81.4,82.07,306028.0,68.7397,69.0511,68.4873,69.0511,306028.0
2018-08-13 09:35:00,82.08,82.08,81.75,81.79,226158.0,69.0595,69.0595,68.7818,68.8155,226158.0
2018-08-13 09:40:00,81.79,81.8,81.46,81.49,176598.0,68.8155,68.8239,68.5378,68.5631,176598.0
2018-08-13 09:45:00,81.48,81.61,81.46,81.53,55322.0,68.5546,68.664,68.5378,68.5967,55322.0
2018-08-13 09:50:00,81.52,81.58,81.46,81.51,54111.0,68.5883,68.6388,68.5378,68.5799,54111.0
2018-08-13 09:55:00,81.5,81.59,81.45,81.52,42767.0,68.5715,68.6472,68.5294,68.5883,42767.0
2018-08-13 10:00:00,81.53,81.53,81.43,81.48,52864.0,68.5967,68.5967,68.5126,68.5546,52864.0
2018-08-13 10:05:00,81.48,81.53,81.41,81.44,39733.0,68.5546,68.5967,68.4957,68.521,39733.0
2018-08-13 10:10:00,81.44,81.45,81.36,81.38,59506.0,68.521,68.5294,68.4537,68.4705,59506.0
2018-08-13 10:15:00,81.39,81.4,81.33,81.39,47421.0,68.4789,68.4873,68.4284,68.4789,47421.0
2018-08-13 10:20:00,81.39,81.45,81.37,81.43,42459.0,68.4789,68.5294,68.4621,68.5126,42459.0
2018-08-13 10:25:00,81.43,81.44,81.34,81.36,49043.0,68.5126,68.521,68.4369,68.4537,49043.0
2018-08-13 10:30:00,81.36,81.37,81.3,81.36,37653.0,68.4537,68.4621,68.4032,68.4537,37653.0
2018-08-13 10:35:00,81.36,81.36,81.24,81.26,46697.0,68.4537,68.4537,68.3527,68.3695,46697.0
2018-08-13 10:40:00,81.26,81.35,81.26,81.27,42162.0,68.3695,68.4453,68.3695,68.378,42162.0
2018-08-13 10:45:00,81.28,81.31,81.23,81.31,59482.0,68.3864,68.4116,68.3443,68.4116,59482.0
2018-08-13 10:50:00,81.31,81.34,81.26,81.27,50788.0,68.4116,68.4369,68.3695,68.378,50788.0
2018-08-13 10:55:00,81.28,81.34,81.27,81.31,56934.0,68.3864,68.4369,68.378,68.4116,56934.0
2018-08-13 11:00:00,81.33,81.4,81.32,81.36,50863.0,68.4284,68.4873,68.42,68.4537,50863.0
2018-08-13 11:05:00,81.37,81.37,81.28,81.31,53173.0,68.4621,68.4621,68.3864,68.4116,53173.0
2018-08-13 11:10:00,81.3,81.42,81.26,81.38,45845.0,68.4032,68.5042,68.3695,68.4705,45845.0
2018-08-13 11:15:00,81.38,81.44,81.31,81.44,42367.0,68.4705,68.521,68.4116,68.521,42367.0
2018-08-13 11:20:00,81.44,81.49,81.42,81.44,46519.0,68.521,68.5631,68.5042,68.521,46519.0
2018-08-13 11:25:00,81.43,81.47,81.41,81.46,40882.0,68.5126,68.5462,68.4957,68.5378,40882.0
2018-08-13 11:30:00,81.46,81.48,81.36,81.37,37659.0,68.5378,68.5546,68.4537,68.4621,37659.0
2018-08-13 11:35:00,81.36,81.41,81.34,81.38,29341.0,68.4537,68.4957,68.4369,68.4705,29341.0
2018-08-13 11:40:00,81.38,81.41,81.34,81.37,22780.0,68.4705,68.4957,68.4369,68.4621,22780.0
2018-08-13 11:45:00,81.36,81.37,81.33,81.35,21430.0,68.4537,68.4621,68.4284,68.4453,21430.0
2018-08-13 11:50:00,81.36,81.36,81.27,81.28,40366.0,68.4537,68.4537,68.378,68.3864,40366.0
2018-08-13 11:55:00,81.29,81.3,81.21,81.21,27531.0,68.3948,68.4032,68.3275,68.3275,27531.0
2018-08-13 12:00:00,81.2,81.23,81.18,81.23,28179.0,68.3191,68.3443,68.3022,68.3443,28179.0
2018-08-13 12:05:00,81.22,81.24,81.19,81.19,31386.0,68.3359,68.3527,68.3106,68.3106,31386.0
2018-08-13 12:10:00,81.2,81.23,81.16,81.19,23281.0,68.3191,68.3443,68.2854,68.3106,23281.0
2018-08-13 12:15:00,81.19,81.2,81.17,81.19,14596.0,68.3106,68.3191,68.2938,68.3106,14596.0
2018-08-13 12:20:00,81.19,81.25,81.19,81.21,27290.0,68.3106,68.3611,68.3106,68.3275,27290.0
2018-08-13 12:25:00,81.22,81.24,81.17,81.2,49147.0,68.3359,68.3527,68.2938,68.3191,49147.0
2018-08-13 12:30:00,81.2,81.21,81.15,81.17,33045.0,68.3191,68.3275,68.277,68.2938,33045.0
2018-08-13 12:35:00,81.17,81.25,81.15,81.23,23826.0,68.2938,68.3611,68.277,68.3443,23826.0
2018-08-13 12:40:00,81.23,81.27,81.23,81.25,16276.0,68.3443,68.378,68.3443,68.3611,16276.0
2018-08-13 12:45:00,81.25,81.27,81.22,81.23,16238.0,68.3611,68.378,68.3359,68.3443,16238.0
2018-08-13 12:50:00,81.23,81.24,81.18,81.2,34185.0,68.3443,68.3527,68.3022,68.3191,34185.0
2018-08-13 12:55:00,81.2,81.23,81.17,81.2,20262.0,68.3191,68.3443,68.2938,68.3191,20262.0
2018-08-13 13:00:00,81.19,81.23,81.15,81.23,24042.0,68.3106,68.3443,68.277,68.3443,24042.0
2018-08-13 13:05:00,81.23,81.23,81.2,81.23,17354.0,68.3443,68.3443,68.3191,68.3443,17354.0
2018-08-13 13:10:00,81.23,81.25,81.21,81.23,15492.0,68.3443,68.3611,68.3275,68.3443,15492.0
2018-08-13 13:15:00,81.24,81.34,81.23,81.33,27018.0,68.3527,68.4369,68.3443,68.4284,27018.0
2018-08-13 13:20:00,81.33,81.35,81.3,81.33,23742.0,68.4284,68.4453,68.4032,68.4284,23742.0
2018-08-13 13:25:00,81.34,81.36,81.32,81.35,11359.0,68.4369,68.4537,68.42,68.4453,11359.0
2018-08-13 13:30:00,81.36,81.42,81.34,81.36,41294.0,68.4537,68.5042,68.4369,68.4537,41294.0
2018-08-13 13:35:00,81.36,81.38,81.33,81.34,24179.0,68.4537,68.4705,68.4284,68.4369,24179.0
2018-08-13 13:40:00,81.34,81.37,81.33,81.35,21811.0,68.4369,68.4621,68.4284,68.4453,21811.0
2018-08-13 13:45:00,81.35,81.37,81.31,81.31,25517.0,68.4453,68.4621,68.4116,68.4116,25517.0
2018-08-13 13:50:00,81.31,81.38,81.29,81.33,23813.0,68.4116,68.4705,68.3948,68.4284,23813.0
2018-08-13 13:55:00,81.34,81.35,81.29,81.3,12698.0,68.4369,68.4453,68.3948,68.4032,12698.0
2018-08-13 14:00:00,81.29,81.34,81.29,81.33,21635.0,68.3948,68.4369,68.3948,68.4284,21635.0
2018-08-13 14:05:00,81.33,81.35,81.31,81.33,14992.0,68.4284,68.4453,68.4116,68.4284,14992.0
2018-08-13 14:10:00,81.33,81.43,81.33,81.4,41568.0,68.4284,68.5126,68.4284,68.4873,41568.0
2018-08-13 14:15:00,81.4,81.43,81.39,81.4,21935.0,68.4873,68.5126,68.4789,68.4873,21935.0
2018-08-13 14:20:00,81.4,81.5,81.39,81.5,29895.0,68.4873,68.5715,68.4789,68.5715,29895.0
2018-08-13 14:25:00,81.5,81.51,81.45,81.46,24301.0,68.5715,68.5799,68.5294,68.5378,24301.0
2018-08-13 14:30:00,81.45,81.48,81.44,81.48,26133.0,68.5294,68.5546,68.521,68.5546,26133.0
2018-08-13 14:35:00,81.48,81.5,81.45,81.5,31141.0,68.5546,68.5715,68.5294,68.5715,31141.0
2018-08-13 14:40:00,81.5,81.53,81.47,81.53,23089.0,68.5715,68.5967,68.5462,68.5967,23089.0
2018-08-13 14:45:00,81.52,81.59,81.52,81.58,22210.0,68.5883,68.6472,68.5883,68.6388,22210.0
2018-08-13 14:50:00,81.58,81.61,81.56,81.58,26266.0,68.6388,68.664,68.622,68.6388,26266.0
2018-08-13 14:55:00,81.59,81.6,81.56,81.59,30387.0,68.6472,68.6556,68.622,68.6472,30387.0
2018-08-13 15:00:00,81.58,81.58,81.52,81.56,54341.0,68.6388,68.6388,68.5883,68.622,54341.0
2018-08-13 15:05:00,81.57,81.57,81.5,81.51,45221.0,68.6304,68.6304,68.5715,68.5799,45221.0
2018-08-13 15:10:00,81.5,81.57,81.5,81.57,69708.0,68.5715,68.6304,68.5715,68.6304,69708.0
2018-08-13 15:15:00,81.57,81.63,81.56,81.58,28189.0,68.6304,68.6808,68.622,68.6388,28189.0
2018-08-13 15:20:00,81.58,81.59,81.56,81.59,23810.0,68.6388,68.6472,68.622,68.6472,23810.0
2018-08-13 15:25:00,81.58,81.61,81.54,81.55,37127.0,68.6388,68.664,68.6051,68.6135,37127.0
2018-08-13 15:30:00,81.55,81.55,81.48,81.5,42323.0,68.6135,68.6135,68.5546,68.5715,42323.0
2018-08-13 15:35:00,81.49,81.53,81.48,81.53,21215.0,68.5631,68.5967,68.5546,68.5967,21215.0
2018-08-13 15:40:00,81.52,81.61,81.52,81.6,92036.0,68.5883,68.664,68.5883,68.6556,92036.0
2018-08-13 15:45:00,81.59,81.61,81.55,81.55,82948.0,68.6472,68.664,68.6135,68.6135,82948.0
2018-08-13 15:50:00,81.55,81.6,81.53,81.56,124335.0,68.6135,68.6556,68.5967,68.622,124335.0
2018-08-13 15:55:00,81.56,81.58,81.5,81.52,181377.0,68.622,68.6388,68.5715,68.5883,181377.0
2018-08-14 09:30:00,81.39,81.64,81.39,81.51,197671.0,68.4789,68.6893,68.4789,68.5799,197671.0
2018-08-14 09:35:00,81.51,81.54,81.27,81.39,76740.0,68.5799,68.6051,68.378,68.4789,76740.0
2018-08-14 09:40:00,81.39,81.69,81.39,81.58,55478.0,68.4789,68.7313,68.4789,68.6388,55478.0
2018-08-14 09:45:00,81.58,81.72,81.56,81.63,56533.0,68.6388,68.7566,68.622,68.6808,56533.0
2018-08-14 09:50:00,81.62,81.65,81.55,81.58,72352.0,68.6724,68.6977,68.6135,68.6388,72352.0
2018-08-14 09:55:00,81.59,81.6,81.38,81.39,94976.0,68.6472,68.6556,68.4705,68.4789,94976.0
2018-08-14 10:00:00,81.38,81.42,81.28,81.35,101382.0,68.4705,68.5042,68.3864,68.4453,101382.0
2018-08-14 10:05:00,81.35,81.37,81.27,81.37,50473.0,68.4453,68.4621,68.378,68.4621,50473.0
2018-08-14 10:10:00,81.37,81.4,81.31,81.34,62779.0,68.4621,68.4873,68.4116,68.4369,62779.0
2018-08-14 10:15:00,81.33,81.42,81.3,81.42,43800.0,68.4284,68.5042,68.4032,68.5042,43800.0
2018-08-14 10:20:00,81.42,81.49,81.4,81.47,54708.0,68.5042,68.5631,68.4873,68.5462,54708.0
2018-08-14 10:25:00,81.47,81.47,81.38,81.43,57225.0,68.5462,68.5462,68.4705,68.5126,57225.0
2018-08-14 10:30:00,81.43,81.45,81.37,81.38,52358.0,68.5126,68.5294,68.4621,68.4705,52358.0
2018-08-14 10:35:00,81.38,81.48,81.36,81.48,47059.0,68.4705,68.5546,68.4537,68.5546,47059.0
2018-08-14 10:40:00,81.48,81.54,81.48,81.51,44915.0,68.5546,68.6051,68.5546,68.5799,44915.0
2018-08-14 10:45:00,81.5,81.51,81.44,81.48,56584.0,68.5715,68.5799,68.521,68.5546,56584.0
2018-08-14 10:50:00,81.47,81.6,81.45,81.57,71602.0,68.5462,68.6556,68.5294,68.6304,71602.0
2018-08-14 10:55:00,81.57,81.61,81.51,81.54,60946.0,68.6304,68.664,68.5799,68.6051,60946.0
2018-08-14 11:00:00,81.53,81.55,81.47,81.47,60516.0,68.5967,68.6135,68.5462,68.5462,60516.0
2018-08-14 11:05:00,81.47,81.5,81.45,81.46,40442.0,68.5462,68.5715,68.5294,68.5378,40442.0
2018-08-14 11:10:00,81.45,81.47,81.4,81.44,50133.0,68.5294,68.5462,68.4873,68.521,50133.0
2018-08-14 11:15:00,81.45,81.45,81.36,81.36,63140.0,68.5294,68.5294,68.4537,68.4537,63140.0
2018-08-14 11:20:00,81.37,81.39,81.31,81.37,44334.0,68.4621,68.4789,68.4116,68.4621,44334.0
2018-08-14 11:25:00,81.39,81.39,81.33,81.36,46185.0,68.4789,68.4789,68.4284,68.4537,46185.0
2018-08-14 11:30:00,81.36,81.42,81.31,81.37,36855.0,68.4537,68.5042,68.4116,68.4621,36855.0
2018-08-14 11:35:00,81.37,81.41,81.36,81.39,42273.0,68.4621,68.4957,68.4537,68.4789,42273.0
2018-08-14 11:40:00,81.39,81.43,81.38,81.42,33176.0,68.4789,68.5126,68.4705,68.5042,33176.0
2018-08-14 11:45:00,81.43,81.46,81.4,81.4,40972.0,68.5126,68.5378,68.4873,68.4873,40972.0
2018-08-14 11:50:00,81.4,81.43,81.35,81.35,35873.0,68.4873,68.5126,68.4453,68.4453,35873.0
2018-08-14 11:55:00,81.36,81.37,81.3,81.37,49237.0,68.4537,68.4621,68.4032,68.4621,49237.0
2018-08-14 12:00:00,81.37,81.42,81.36,81.37,31582.0,68.4621,68.5042,68.4537,68.4621,31582.0
2018-08-14 12:05:00,81.37,81.43,81.37,81.4,54681.0,68.4621,68.5126,68.4621,68.4873,54681.0
2018-08-14 12:10:00,81.4,81.42,81.36,81.37,22683.0,68.4873,68.5042,68.4537,68.4621,22683.0
2018-08-14 12:15:00,81.36,81.37,81.34,81.35,21953.0,68.4537,68.4621,68.4369,68.4453,21953.0
2018-08-14 12:20:00,81.35,81.36,81.32,81.33,31831.0,68.4453,68.4537,68.42,68.4284,31831.0
2018-08-14 12:25:00,81.34,81.4,81.33,81.39,26719.0,68.4369,68.4873,68.4284,68.4789,26719.0
2018-08-14 12:30:00,81.38,81.39,81.36,81.37,19712.0,68.4705,68.4789,68.4537,68.4621,19712.0
2018-08-14 12:35:00,81.38,81.39,81.36,81.38,34291.0,68.4705,68.4789,68.4537,68.4705,34291.0
2018-08-14 12:40:00,81.38,81.4,81.36,81.36,44211.0,68.4705,68.4873,68.4537,68.4537,44211.0
2018-08-14 12:45:00,81.36,81.37,81.26,81.27,35382.0,68.4537,68.4621,68.3695,68.378,35382.0
2018-08-14 12:50:00,81.27,81.31,81.26,81.29,42785.0,68.378,68.4116,68.3695,68.3948,42785.0
2018-08-14 12:55:00,81.29,81.32,81.26,81.26,27755.0,68.3948,68.42,68.3695,68.3695,27755.0
2018-08-14 13:00:00,81.26,81.34,81.26,81.34,29573.0,68.3695,68.4369,68.3695,68.4369,29573.0
2018-08-14 13:05:00,81.34,81.35,81.3,81.33,23266.0,68.4369,68.4453,68.4032,68.4284,23266.0
2018-08-14 13:10:00,81.34,81.35,81.31,81.31,26220.0,68.4369,68.4453,68.4116,68.4116,26220.0
2018-08-14 13:15:00,81.31,81.34,81.31,81.33,27673.0,68.4116,68.4369,68.4116,68.4284,27673.0
2018-08-14 13:20:00,81.34,81.37,81.32,81.37,32591.0,68.4369,68.4621,68.42,68.4621,32591.0
2018-08-14 13:25:00,81.37,81.38,81.33,81.35,29882.0,68.4621,68.4705,68.4284,68.4453,29882.0
2018-08-14 13:30:00,81.36,81.37,81.34,81.36,23023.0,68.4537,68.4621,68.4369,68.4537,23023.0
2018-08-14 13:35:00,81.36,81.4,81.35,81.36,39037.0,68.4537,68.4873,68.4453,68.4537,39037.0
2018-08-14 13:40:00,81.37,81.37,81.35,81.35,31659.0,68.4621,68.4621,68.4453,68.4453,31659.0
2018-08-14 13:45:00,81.36,81.36,81.27,81.33,45341.0,68.4537,68.4537,68.378,68.4284,45341.0
2018-08-14 13:50:00,81.32,81.33,81.31,81.31,20184.0,68.42,68.4284,68.4116,68.4116,20184.0
2018-08-14 13:55:00,81.31,81.38,81.31,81.37,31376.0,68.4116,68.4705,68.4116,68.4621,31376.0
2018-08-14 14:00:00,81.36,81.38,81.32,81.33,29153.0,68.4537,68.4705,68.42,68.4284,29153.0
2018-08-14 14:05:00,81.33,81.34,81.3,81.31,39397.0,68.4284,68.4369,68.4032,68.4116,39397.0
2018-08-14 14:10:00,81.32,81.34,81.29,81.3,27412.0,68.42,68.4369,68.3948,68.4032,27412.0
2018-08-14 14:15:00,81.3,81.31,81.27,81.29,31464.0,68.4032,68.4116,68.378,68.3948,31464.0
2018-08-14 14:20:00,81.28,81.3,81.23,81.28,41211.0,68.3864,68.4032,68.3443,68.3864,41211.0
2018-08-14 14:25:00,81.27,81.32,81.27,81.32,24423.0,68.378,68.42,68.378,68.42,24423.0
2018-08-14 14:30:00,81.31,81.34,81.29,81.3,40984.0,68.4116,68.4369,68.3948,68.4032,40984.0
2018-08-14 14:35:00,81.31,81.33,81.3,81.31,21034.0,68.4116,68.4284,68.4032,68.4116,21034.0
2018-08-14 14:40:00,81.32,81.33,81.31,81.33,18046.0,68.42,68.4284,68.4116,68.4284,18046.0
2018-08-14 14:45:00,81.33,81.33,81.29,81.3,27490.0,68.4284,68.4284,68.3948,68.4032,27490.0
2018-08-14 14:50:00,81.3,81.34,81.29,81.34,35239.0,68.4032,68.4369,68.3948,68.4369,35239.0
2018-08-14 14:55:00,81.34,81.36,81.32,81.32,33259.0,68.4369,68.4537,68.42,68.42,33259.0
2018-08-14 15:00:00,81.33,81.34,81.3,81.3,43222.0,68.4284,68.4369,68.4032,68.4032,43222.0
2018-08-14 15:05:00,81.3,81.34,81.3,81.33,57137.0,68.4032,68.4369,68.4032,68.4284,57137.0
2018-08-14 15:10:00,81.34,81.37,81.34,81.35,38245.0,68.4369,68.4621,68.4369,68.4453,38245.0
2018-08-14 15:15:00,81.35,81.38,81.33,81.36,46421.0,68.4453,68.4705,68.4284,68.4537,46421.0
2018-08-14 15:20:00,81.37,81.37,81.34,81.37,55789.0,68.4621,68.4621,68.4369,68.4621,55789.0
2018-08-14 15:25:00,81.37,81.37,81.29,81.29,47489.0,68.4621,68.4621,68.3948,68.3948,47489.0
2018-08-14 15:30:00,81.3,81.36,81.29,81.35,57906.0,68.4032,68.4537,68.3948,68.4453,57906.0
2018-08-14 15:35:00,81.35,81.36,81.29,81.3,64559.0,68.4453,68.4537,68.3948,68.4032,64559.0
2018-08-14 15:40:00,81.29,81.32,81.26,81.29,65510.0,68.3948,68.42,68.3695,68.3948,65510.0
2018-08-14 15:45:00,81.3,81.34,81.29,81.33,147586.0,68.4032,68.4369,68.3948,68.4284,147586.0
2018-08-14 15:50:00,81.34,81.34,81.3,81.34,91550.0,68.4369,68.4369,68.4032,68.4369,91550.0
2018-08-14 15:55:00,81.33,81.35,81.27,81.31,332878.0,68.4284,68.4453,68.378,68.4116,332878.0
2018-08-15 09:30:00,81.3,81.34,80.94,80.98,376476.0,68.4032,68.4369,68.1003,68.134,376476.0
2018-08-15 09:35:00,80.98,81.0,80.86,80.91,95265.0,68.134,68.1508,68.033,68.0751,95265.0
2018-08-15 09:40:00,80.9,81.0,80.81,80.91,119627.0,68.0667,68.1508,67.9909,68.0751,119627.0
2018-08-15 09:45:00,80.92,81.04,80.89,81.04,65557.0,68.0835,68.1844,68.0582,68.1844,65557.0
2018-08-15 09:50:00,81.03,81.03,80.83,80.95,71306.0,68.176,68.176,68.0078,68.1087,71306.0
2018-08-15 09:55:00,80.95,81.37,80.95,81.31,133881.0,68.1087,68.4621,68.1087,68.4116,133881.0
2018-08-15 10:00:00,81.31,81.47,81.31,81.4,127277.0,68.4116,68.5462,68.4116,68.4873,127277.0
2018-08-15 10:05:00,81.39,81.5,81.3,81.39,96501.0,68.4789,68.5715,68.4032,68.4789,96501.0
2018-08-15 10:10:00,81.4,81.47,81.34,81.38,66153.0,68.4873,68.5462,68.4369,68.4705,66153.0
2018-08-15 10:15:00,81.39,81.49,81.38,81.42,49956.0,68.4789,68.5631,68.4705,68.5042,49956.0
2018-08-15 10:20:00,81.42,81.57,81.42,81.51,60376.0,68.5042,68.6304,68.5042,68.5799,60376.0
2018-08-15 10:25:00,81.5,81.59,81.43,81.59,42116.0,68.5715,68.6472,68.5126,68.6472,42116.0
2018-08-15 10:30:00,81.59,81.79,81.58,81.79,96298.0,68.6472,68.8155,68.6388,68.8155,96298.0
2018-08-15 10:35:00,81.78,81.8,81.7,81.73,60625.0,68.8071,68.8239,68.7397,68.765,60625.0
2018-08-15 10:40:00,81.73,81.76,81.62,81.69,49815.0,68.765,68.7902,68.6724,68.7313,49815.0
2018-08-15 10:45:00,81.69,81.75,81.67,81.67,57729.0,68.7313,68.7818,68.7145,68.7145,57729.0
2018-08-15 10:50:00,81.67,81.76,81.66,81.72,88362.0,68.7145,68.7902,68.7061,68.7566,88362.0
2018-08-15 10:55:00,81.72,81.83,81.71,81.83,58961.0,68.7566,68.8491,68.7482,68.8491,58961.0
2018-08-15 11:00:00,81.83,81.88,81.8,81.86,80137.0,68.8491,68.8912,68.8239,68.8744,80137.0
2018-08-15 11:05:00,81.85,81.86,81.74,81.84,81995.0,68.8659,68.8744,68.7734,68.8575,81995.0
2018-08-15 11:10:00,81.83,81.86,81.74,81.78,89017.0,68.8491,68.8744,68.7734,68.8071,89017.0
2018-08-15 11:15:00,81.78,81.82,81.75,81.81,68287.0,68.8071,68.8407,68.7818,68.8323,68287.0
2018-08-15 11:20:00,81.81,81.82,81.73,81.8,97004.0,68.8323,68.8407,68.765,68.8239,97004.0
2018-08-15 11:25:00,81.79,81.87,81.76,81.77,91379.0,68.8155,68.8828,68.7902,68.7986,91379.0
2018-08-15 11:30:00,81.77,81.79,81.71,81.73,157527.0,68.7986,68.8155,68.7482,68.765,157527.0
2018-08-15 11:35:00,81.73,81.78,81.71,81.76,89908.0,68.765,68.8071,68.7482,68.7902,89908.0
2018-08-15 11:40:00,81.76,81.88,81.75,81.87,88626.0,68.7902,68.8912,68.7818,68.8828,88626.0
2018-08-15 11:45:00,81.87,81.98,81.86,81.97,54660.0,68.8828,68.9753,68.8744,68.9669,54660.0
2018-08-15 11:50:00,81.98,82.03,81.79,81.87,228861.0,68.9753,69.0174,68.8155,68.8828,228861.0
2018-08-15 11:55:00,81.88,82.01,81.86,81.98,47772.0,68.8912,69.0006,68.8744,68.9753,47772.0
2018-08-15 12:00:00,81.98,82.01,81.96,81.97,55519.0,68.9753,69.0006,68.9585,68.9669,55519.0
2018-08-15 12:05:00,81.96,82.0,81.92,81.93,55072.0,68.9585,68.9922,68.9248,68.9333,55072.0
2018-08-15 12:10:00,81.93,81.99,81.92,81.95,31743.0,68.9333,68.9837,68.9248,68.9501,31743.0
2018-08-15 12:15:00,81.95,82.0,81.93,81.99,51142.0,68.9501,68.9922,68.9333,68.9837,51142.0
2018-08-15 12:20:00,81.99,82.0,81.95,81.98,53156.0,68.9837,68.9922,68.9501,68.9753,53156.0
2018-08-15 12:25:00,81.98,82.0,81.97,81.99,74483.0,68.9753,68.9922,68.9669,68.9837,74483.0
2018-08-15 12:30:00,81.99,82.0,81.87,81.92,149814.0,68.9837,68.9922,68.8828,68.9248,149814.0
2018-08-15 12:35:00,81.92,81.96,81.91,81.93,30986.0,68.9248,68.9585,68.9164,68.9333,30986.0
2018-08-15 12:40:00,81.94,81.98,81.9,81.95,52079.0,68.9417,68.9753,68.908,68.9501,52079.0
2018-08-15 12:45:00,81.95,81.97,81.9,81.91,95455.0,68.9501,68.9669,68.908,68.9164,95455.0
2018-08-15 12:50:00,81.91,81.92,81.77,81.79,42091.0,68.9164,68.9248,68.7986,68.8155,42091.0
2018-08-15 12:55:00,81.79,81.84,81.78,81.82,41218.0,68.8155,68.8575,68.8071,68.8407,41218.0
2018-08-15 13:00:00,81.82,81.83,81.78,81.78,35370.0,68.8407,68.8491,68.8071,68.8071,35370.0
2018-08-15 13:05:00,81.78,81.81,81.76,81.79,38146.0,68.8071,68.8323,68.7902,68.8155,38146.0
2018-08-15 13:10:00,81.8,81.8,81.73,81.75,38728.0,68.8239,68.8239,68.765,68.7818,38728.0
2018-08-15 13:15:00,81.74,81.78,81.73,81.76,119084.0,68.7734,68.8071,68.765,68.7902,119084.0
2018-08-15 13:20:00,81.76,81.8,81.73,81.74,68581.0,68.7902,68.8239,68.765,68.7734,68581.0
2018-08-15 13:25:00,81.74,81.84,81.74,81.79,35506.0,68.7734,68.8575,68.7734,68.8155,35506.0
2018-08-15 13:30:00,81.78,81.8,81.74,81.76,53562.0,68.8071,68.8239,68.7734,68.7902,53562.0
2018-08-15 13:35:00,81.76,81.8,81.75,81.79,37352.0,68.7902,68.8239,68.7818,68.8155,37352.0
2018-08-15 13:40:00,81.8,81.89,81.79,81.86,42123.0,68.8239,68.8996,68.8155,68.8744,42123.0
2018-08-15 13:45:00,81.86,81.87,81.84,81.86,22245.0,68.8744,68.8828,68.8575,68.8744,22245.0
2018-08-15 13:50:00,81.86,81.92,81.86,81.89,33054.0,68.8744,68.9248,68.8744,68.8996,33054.0
2018-08-15 13:55:00,81.89,81.93,81.88,81.91,37029.0,68.8996,68.9333,68.8912,68.9164,37029.0
2018-08-15 14:00:00,81.92,81.94,81.87,81.92,60999.0,68.9248,68.9417,68.8828,68.9248,60999.0
2018-08-15 14:05:00,81.91,81.94,81.89,81.92,75978.0,68.9164,68.9417,68.8996,68.9248,75978.0
2018-08-15 14:10:00,81.93,81.96,81.88,81.89,65111.0,68.9333,68.9585,68.8912,68.8996,65111.0
2018-08-15 14:15:00,81.9,81.97,81.89,81.95,101857.0,68.908,68.9669,68.8996,68.9501,101857.0
2018-08-15 14:20:00,81.95,81.98,81.93,81.94,63796.0,68.9501,68.9753,68.9333,68.9417,63796.0
2018-08-15 14:25:00,81.94,81.95,81.89,81.92,43725.0,68.9417,68.9501,68.8996,68.9248,43725.0
2018-08-15 14:30:00,81.91,81.96,81.91,81.96,70523.0,68.9164,68.9585,68.9164,68.9585,70523.0
2018-08-15 14:35:00,81.95,81.97,81.92,81.94,57055.0,68.9501,68.9669,68.9248,68.9417,57055.0
2018-08-15 14:40:00,81.94,81.96,81.92,81.94,40705.0,68.9417,68.9585,68.9248,68.9417,40705.0
2018-08-15 14:45:00,81.93,81.95,81.91,81.93,62243.0,68.9333,68.9501,68.9164,68.9333,62243.0
2018-08-15 14:50:00,81.92,81.93,81.82,81.87,109505.0,68.9248,68.9333,68.8407,68.8828,109505.0
2018-08-15 14:55:00,81.87,81.98,81.86,81.94,58878.0,68.8828,68.9753,68.8744,68.9417,58878.0
2018-08-15 15:00:00,81.94,82.0,81.94,81.98,36966.0,68.9417,68.9922,68.9417,68.9753,36966.0
2018-08-15 15:05:00,81.98,82.01,81.97,82.01,94880.0,68.9753,69.0006,68.9669,69.0006,94880.0
2018-08-15 15:10:00,82.01,82.06,82.01,82.05,81979.0,69.0006,69.0426,69.0006,69.0342,81979.0
2018-08-15 15:15:00,82.05,82.09,82.04,82.05,65535.0,69.0342,69.0679,69.0258,69.0342,65535.0
2018-08-15 15:20:00,82.05,82.09,82.04,82.09,72089.0,69.0342,69.0679,69.0258,69.0679,72089.0
2018-08-15 15:25:00,82.08,82.15,82.06,82.14,98561.0,69.0595,69.1184,69.0426,69.1099,98561.0
2018-08-15 15:30:00,82.14,82.24,82.12,82.23,150318.0,69.1099,69.1941,69.0931,69.1857,150318.0
2018-08-15 15:35:00,82.23,82.33,82.22,82.27,112829.0,69.1857,69.2698,69.1773,69.2193,112829.0
2018-08-15 15:40:00,82.26,82.32,82.26,82.31,92347.0,69.2109,69.2614,69.2109,69.253,92347.0
2018-08-15 15:45:00,82.31,82.36,82.28,82.31,126616.0,69.253,69.295,69.2277,69.253,126616.0
2018-08-15 15:50:00,82.3,82.31,82.16,82.19,156531.0,69.2446,69.253,69.1268,69.152,156531.0
2018-08-15 15:55:00,82.2,82.34,82.19,82.29,423744.0,69.1604,69.2782,69.152,69.2362,423744.0
2018-08-16 09:30:00,82.46,82.87,82.44,82.86,360343.0,69.3792,69.7241,69.3624,69.7157,360343.0
2018-08-16 09:35:00,82.86,83.0,82.83,82.91,166781.0,69.7157,69.8335,69.6905,69.7578,166781.0
2018-08-16 09:40:00,82.9,83.0,82.84,82.96,260359.0,69.7494,69.8335,69.6989,69.7999,260359.0
2018-08-16 09:45:00,82.97,83.11,82.83,83.01,251525.0,69.8083,69.9261,69.6905,69.8419,251525.0
2018-08-16 09:50:00,83.01,83.12,82.92,82.92,188941.0,69.8419,69.9345,69.7662,69.7662,188941.0
2018-08-16 09:55:00,82.94,82.95,82.76,82.79,154865.0,69.783,69.7915,69.6316,69.6568,154865.0
2018-08-16 10:00:00,82.79,82.88,82.63,82.68,140125.0,69.6568,69.7326,69.5222,69.5643,140125.0
2018-08-16 10:05:00,82.67,82.71,82.49,82.52,88999.0,69.5559,69.5895,69.4044,69.4297,88999.0
2018-08-16 10:10:00,82.53,82.53,82.34,82.36,133882.0,69.4381,69.4381,69.2782,69.295,133882.0
2018-08-16 10:15:00,82.36,82.49,82.36,82.39,140766.0,69.295,69.4044,69.295,69.3203,140766.0
2018-08-16 10:20:00,82.4,82.53,82.31,82.53,133917.0,69.3287,69.4381,69.253,69.4381,133917.0
2018-08-16 10:25:00,82.53,82.7,82.52,82.7,206096.0,69.4381,69.5811,69.4297,69.5811,206096.0
2018-08-16 10:30:00,82.7,82.71,82.53,82.67,133888.0,69.5811,69.5895,69.4381,69.5559,133888.0
2018-08-16 10:35:00,82.67,82.81,82.65,82.76,84661.0,69.5559,69.6737,69.539,69.6316,84661.0
2018-08-16 10:40:00,82.77,82.88,82.76,82.84,107053.0,69.64,69.7326,69.6316,69.6989,107053.0
2018-08-16 10:45:00,82.85,83.04,82.84,83.03,131044.0,69.7073,69.8672,69.6989,69.8588,131044.0
2018-08-16 10:50:00,83.03,83.08,83.0,83.06,92671.0,69.8588,69.9008,69.8335,69.884,92671.0
2018-08-16 10:55:00,83.06,83.1,82.98,83.07,118250.0,69.884,69.9177,69.8167,69.8924,118250.0
2018-08-16 11:00:00,83.07,83.21,83.06,83.2,263727.0,69.8924,70.0102,69.884,70.0018,263727.0
2018-08-16 11:05:00,83.21,83.24,83.13,83.13,157386.0,70.0102,70.0355,69.9429,69.9429,157386.0
2018-08-16 11:10:00,83.13,83.19,83.09,83.18,88251.0,69.9429,69.9934,69.9092,69.985,88251.0
2018-08-16 11:15:00,83.17,83.24,83.12,83.22,117899.0,69.9766,70.0355,69.9345,70.0186,117899.0
2018-08-16 11:20:00,83.22,83.32,83.19,83.31,104504.0,70.0186,70.1028,69.9934,70.0943,104504.0
2018-08-16 11:25:00,83.31,83.54,83.31,83.54,196850.0,70.0943,70.2879,70.0943,70.2879,196850.0
2018-08-16 11:30:00,83.54,83.59,83.46,83.59,155269.0,70.2879,70.3299,70.2206,70.3299,155269.0
2018-08-16 11:35:00,83.58,83.59,83.44,83.45,113965.0,70.3215,70.3299,70.2037,70.2121,113965.0
2018-08-16 11:40:00,83.44,83.45,83.36,83.43,76384.0,70.2037,70.2121,70.1364,70.1953,76384.0
2018-08-16 11:45:00,83.42,83.48,83.39,83.43,86364.0,70.1869,70.2374,70.1617,70.1953,86364.0
2018-08-16 11:50:00,83.44,83.6,83.43,83.57,134449.0,70.2037,70.3383,70.1953,70.3131,134449.0
2018-08-16 11:55:00,83.56,83.57,83.5,83.56,60680.0,70.3047,70.3131,70.2542,70.3047,60680.0
2018-08-16 12:00:00,83.57,83.58,83.45,83.53,108306.0,70.3131,70.3215,70.2121,70.2794,108306.0
2018-08-16 12:05:00,83.54,83.63,83.53,83.63,91435.0,70.2879,70.3636,70.2794,70.3636,91435.0
2018-08-16 12:10:00,83.63,83.69,83.61,83.67,81693.0,70.3636,70.4141,70.3468,70.3972,81693.0
2018-08-16 12:15:00,83.67,83.7,83.63,83.66,61636.0,70.3972,70.4225,70.3636,70.3888,61636.0
2018-08-16 12:20:00,83.66,83.72,83.59,83.7,130679.0,70.3888,70.4393,70.3299,70.4225,130679.0
2018-08-16 12:25:00,83.7,83.81,83.7,83.8,104447.0,70.4225,70.515,70.4225,70.5066,104447.0
2018-08-16 12:30:00,83.79,83.83,83.69,83.76,82325.0,70.4982,70.5319,70.4141,70.473,82325.0
2018-08-16 12:35:00,83.76,83.81,83.75,83.79,55881.0,70.473,70.515,70.4645,70.4982,55881.0
2018-08-16 12:40:00,83.78,83.79,83.69,83.75,75575.0,70.4898,70.4982,70.4141,70.4645,75575.0
2018-08-16 12:45:00,83.76,83.86,83.73,83.73,87656.0,70.473,70.5571,70.4477,70.4477,87656.0
2018-08-16 12:50:00,83.74,83.82,83.7,83.8,44602.0,70.4561,70.5234,70.4225,70.5066,44602.0
2018-08-16 12:55:00,83.8,83.83,83.76,83.83,43423.0,70.5066,70.5319,70.473,70.5319,43423.0
2018-08-16 13:00:00,83.83,83.87,83.82,83.86,57140.0,70.5319,70.5655,70.5234,70.5571,57140.0
2018-08-16 13:05:00,83.86,83.9,83.83,83.88,65481.0,70.5571,70.5908,70.5319,70.5739,65481.0
2018-08-16 13:10:00,83.88,83.9,83.86,83.9,68020.0,70.5739,70.5908,70.5571,70.5908,68020.0
2018-08-16 13:15:00,83.9,83.97,83.89,83.96,131618.0,70.5908,70.6496,70.5823,70.6412,131618.0
2018-08-16 13:20:00,83.96,84.0,83.93,83.98,100202.0,70.6412,70.6749,70.616,70.6581,100202.0
2018-08-16 13:25:00,83.98,84.0,83.95,83.98,90497.0,70.6581,70.6749,70.6328,70.6581,90497.0
2018-08-16 13:30:00,83.98,83.99,83.88,83.9,65292.0,70.6581,70.6665,70.5739,70.5908,65292.0
2018-08-16 13:35:00,83.9,83.96,83.89,83.93,49467.0,70.5908,70.6412,70.5823,70.616,49467.0
2018-08-16 13:40:00,83.92,83.95,83.9,83.92,32594.0,70.6076,70.6328,70.5908,70.6076,32594.0
2018-08-16 13:45:00,83.92,83.95,83.91,83.94,70636.0,70.6076,70.6328,70.5992,70.6244,70636.0
2018-08-16 13:50:00,83.94,83.95,83.9,83.92,74517.0,70.6244,70.6328,70.5908,70.6076,74517.0
2018-08-16 13:55:00,83.92,83.93,83.83,83.84,66455.0,70.6076,70.616,70.5319,70.5403,66455.0
2018-08-16 14:00:00,83.84,83.84,83.69,83.69,66830.0,70.5403,70.5403,70.4141,70.4141,66830.0
2018-08-16 14:05:00,83.7,83.74,83.65,83.67,67297.0,70.4225,70.4561,70.3804,70.3972,67297.0
2018-08-16 14:10:00,83.68,83.76,83.64,83.72,51082.0,70.4057,70.473,70.372,70.4393,51082.0
2018-08-16 14:15:00,83.73,83.77,83.7,83.7,43641.0,70.4477,70.4814,70.4225,70.4225,43641.0
2018-08-16 14:20:00,83.7,83.7,83.59,83.61,33123.0,70.4225,70.4225,70.3299,70.3468,33123.0
2018-08-16 14:25:00,83.61,83.69,83.61,83.63,48298.0,70.3468,70.4141,70.3468,70.3636,48298.0
2018-08-16 14:30:00,83.63,83.72,83.61,83.7,52909.0,70.3636,70.4393,70.3468,70.4225,52909.0
2018-08-16 14:35:00,83.7,83.75,83.68,83.75,41308.0,70.4225,70.4645,70.4057,70.4645,41308.0
2018-08-16 14:40:00,83.73,83.75,83.65,83.66,36720.0,70.4477,70.4645,70.3804,70.3888,36720.0
2018-08-16 14:45:00,83.66,83.73,83.64,83.73,53304.0,70.3888,70.4477,70.372,70.4477,53304.0
2018-08-16 14:50:00,83.73,83.73,83.66,83.69,86270.0,70.4477,70.4477,70.3888,70.4141,86270.0
2018-08-16 14:55:00,83.69,83.69,83.64,83.65,47227.0,70.4141,70.4141,70.372,70.3804,47227.0
2018-08-16 15:00:00,83.64,83.69,83.64,83.69,60823.0,70.372,70.4141,70.372,70.4141,60823.0
2018-08-16 15:05:00,83.68,83.74,83.67,83.72,222887.0,70.4057,70.4561,70.3972,70.4393,222887.0
2018-08-16 15:10:00,83.72,83.73,83.71,83.73,42221.0,70.4393,70.4477,70.4309,70.4477,42221.0
2018-08-16 15:15:00,83.73,83.8,83.7,83.7,96501.0,70.4477,70.5066,70.4225,70.4225,96501.0
2018-08-16 15:20:00,83.7,83.74,83.67,83.73,69954.0,70.4225,70.4561,70.3972,70.4477,69954.0
2018-08-16 15:25:00,83.73,83.79,83.71,83.77,61857.0,70.4477,70.4982,70.4309,70.4814,61857.0
2018-08-16 15:30:00,83.77,83.77,83.7,83.75,155249.0,70.4814,70.4814,70.4225,70.4645,155249.0
2018-08-16 15:35:00,83.75,83.76,83.61,83.61,147214.0,70.4645,70.473,70.3468,70.3468,147214.0
2018-08-16 15:40:00,83.62,83.62,83.56,83.59,167744.0,70.3552,70.3552,70.3047,70.3299,167744.0
2018-08-16 15:45:00,83.59,83.63,83.54,83.57,169013.0,70.3299,70.3636,70.2879,70.3131,169013.0
2018-08-16 15:50:00,83.58,83.58,83.49,83.54,225390.0,70.3215,70.3215,70.2458,70.2879,225390.0
2018-08-16 15:55:00,83.54,83.71,83.52,83.69,587919.0,70.2879,70.4309,70.271,70.4141,587919.0
2018-08-17 09:30:00,83.73,84.0,83.6,83.73,444211.0,70.4477,70.6749,70.3383,70.4477,444211.0
2018-08-17 09:35:00,83.72,84.13,83.7,84.07,177015.0,70.4393,70.7843,70.4225,70.7338,177015.0
2018-08-17 09:40:00,84.07,84.18,84.05,84.17,101940.0,70.7338,70.8263,70.717,70.8179,101940.0
2018-08-17 09:45:00,84.18,84.2,83.88,83.88,88956.0,70.8263,70.8432,70.5739,70.5739,88956.0
2018-08-17 09:50:00,83.88,83.95,83.81,83.92,98667.0,70.5739,70.6328,70.515,70.6076,98667.0
2018-08-17 09:55:00,83.92,83.96,83.84,83.85,270234.0,70.6076,70.6412,70.5403,70.5487,270234.0
2018-08-17 10:00:00,83.85,83.96,83.82,83.92,176420.0,70.5487,70.6412,70.5234,70.6076,176420.0
2018-08-17 10:05:00,83.92,84.01,83.87,83.92,93906.0,70.6076,70.6833,70.5655,70.6076,93906.0
2018-08-17 10:10:00,83.92,83.95,83.75,83.81,147096.0,70.6076,70.6328,70.4645,70.515,147096.0
2018-08-17 10:15:00,83.81,83.88,83.76,83.81,37762.0,70.515,70.5739,70.473,70.515,37762.0
2018-08-17 10:20:00,83.8,83.85,83.73,83.84,45664.0,70.5066,70.5487,70.4477,70.5403,45664.0
2018-08-17 10:25:00,83.85,83.89,83.84,83.86,54908.0,70.5487,70.5823,70.5403,70.5571,54908.0
2018-08-17 10:30:00,83.86,83.86,83.69,83.72,88387.0,70.5571,70.5571,70.4141,70.4393,88387.0
2018-08-17 10:35:00,83.72,83.82,83.7,83.79,70176.0,70.4393,70.5234,70.4225,70.4982,70176.0
2018-08-17 10:40:00,83.8,83.82,83.66,83.69,68701.0,70.5066,70.5234,70.3888,70.4141,68701.0
2018-08-17 10:45:00,83.69,83.73,83.65,83.66,248016.0,70.4141,70.4477,70.3804,70.3888,248016.0
2018-08-17 10:50:00,83.66,83.83,83.65,83.75,186084.0,70.3888,70.5319,70.3804,70.4645,186084.0
2018-08-17 10:55:00,83.75,83.86,83.7,83.81,106579.0,70.4645,70.5571,70.4225,70.515,106579.0
2018-08-17 11:00:00,83.82,83.87,83.8,83.8,55695.0,70.5234,70.5655,70.5066,70.5066,55695.0
2018-08-17 11:05:00,83.82,83.83,83.71,83.74,39930.0,70.5234,70.5319,70.4309,70.4561,39930.0
2018-08-17 11:10:00,83.75,83.84,83.74,83.74,32250.0,70.4645,70.5403,70.4561,70.4561,32250.0
2018-08-17 11:15:00,83.75,83.82,83.73,83.74,38379.0,70.4645,70.5234,70.4477,70.4561,38379.0
2018-08-17 11:20:00,83.74,83.78,83.72,83.73,30150.0,70.4561,70.4898,70.4393,70.4477,30150.0
2018-08-17 11:25:00,83.73,83.77,83.72,83.72,53503.0,70.4477,70.4814,70.4393,70.4393,53503.0
2018-08-17 11:30:00,83.73,83.8,83.72,83.8,38919.0,70.4477,70.5066,70.4393,70.5066,38919.0
2018-08-17 11:35:00,83.81,83.85,83.79,83.8,113590.0,70.515,70.5487,70.4982,70.5066,113590.0
2018-08-17 11:40:00,83.81,83.82,83.78,83.8,62200.0,70.515,70.5234,70.4898,70.5066,62200.0
2018-08-17 11:45:00,83.8,83.81,83.77,83.79,47662.0,70.5066,70.515,70.4814,70.4982,47662.0
2018-08-17 11:50:00,83.79,83.81,83.74,83.75,39620.0,70.4982,70.515,70.4561,70.4645,39620.0
2018-08-17 11:55:00,83.74,83.81,83.73,83.79,44253.0,70.4561,70.515,70.4477,70.4982,44253.0
2018-08-17 12:00:00,83.79,83.83,83.75,83.81,107386.0,70.4982,70.5319,70.4645,70.515,107386.0
2018-08-17 12:05:00,83.81,83.84,83.74,83.74,56824.0,70.515,70.5403,70.4561,70.4561,56824.0
2018-08-17 12:10:00,83.75,83.77,83.72,83.73,37796.0,70.4645,70.4814,70.4393,70.4477,37796.0
2018-08-17 12:15:00,83.73,83.77,83.72,83.73,54368.0,70.4477,70.4814,70.4393,70.4477,54368.0
2018-08-17 12:20:00,83.73,83.83,83.73,83.82,45907.0,70.4477,70.5319,70.4477,70.5234,45907.0
2018-08-17 12:25:00,83.81,83.81,83.79,83.79,21178.0,70.515,70.515,70.4982,70.4982,21178.0
2018-08-17 12:30:00,83.8,83.81,83.78,83.8,28555.0,70.5066,70.515,70.4898,70.5066,28555.0
2018-08-17 12:35:00,83.8,83.81,83.73,83.74,41800.0,70.5066,70.515,70.4477,70.4561,41800.0
2018-08-17 12:40:00,83.75,83.8,83.72,83.79,30961.0,70.4645,70.5066,70.4393,70.4982,30961.0
2018-08-17 12:45:00,83.8,83.86,83.79,83.84,70394.0,70.5066,70.5571,70.4982,70.5403,70394.0
2018-08-17 12:50:00,83.85,83.86,83.84,83.85,45699.0,70.5487,70.5571,70.5403,70.5487,45699.0
2018-08-17 12:55:00,83.86,83.86,83.83,83.84,39885.0,70.5571,70.5571,70.5319,70.5403,39885.0
2018-08-17 13:00:00,83.84,83.87,83.83,83.83,106220.0,70.5403,70.5655,70.5319,70.5319,106220.0
2018-08-17 13:05:00,83.83,83.85,83.78,83.82,63279.0,70.5319,70.5487,70.4898,70.5234,63279.0
2018-08-17 13:10:00,83.82,83.87,83.82,83.86,30490.0,70.5234,70.5655,70.5234,70.5571,30490.0
2018-08-17 13:15:00,83.86,83.86,83.83,83.85,20277.0,70.5571,70.5571,70.5319,70.5487,20277.0
2018-08-17 13:20:00,83.85,83.86,83.79,83.82,44982.0,70.5487,70.5571,70.4982,70.5234,44982.0
2018-08-17 13:25:00,83.81,83.85,83.8,83.8,22907.0,70.515,70.5487,70.5066,70.5066,22907.0
2018-08-17 13:30:00,83.8,83.84,83.8,83.83,27393.0,70.5066,70.5403,70.5066,70.5319,27393.0
2018-08-17 13:35:00,83.83,83.85,83.82,83.84,23046.0,70.5319,70.5487,70.5234,70.5403,23046.0
2018-08-17 13:40:00,83.84,83.89,83.83,83.84,42496.0,70.5403,70.5823,70.5319,70.5403,42496.0
2018-08-17 13:45:00,83.84,83.87,83.83,83.84,40317.0,70.5403,70.5655,70.5319,70.5403,40317.0
2018-08-17 13:50:00,83.84,83.86,83.82,83.84,40673.0,70.5403,70.5571,70.5234,70.5403,40673.0
2018-08-17 13:55:00,83.84,83.88,83.83,83.84,54380.0,70.5403,70.5739,70.5319,70.5403,54380.0
2018-08-17 14:00:00,83.83,83.95,83.83,83.92,80273.0,70.5319,70.6328,70.5319,70.6076,80273.0
2018-08-17 14:05:00,83.93,83.93,83.86,83.87,125778.0,70.616,70.616,70.5571,70.5655,125778.0
2018-08-17 14:10:00,83.86,83.87,83.82,83.85,39506.0,70.5571,70.5655,70.5234,70.5487,39506.0
2018-08-17 14:15:00,83.85,83.86,83.77,83.79,55591.0,70.5487,70.5571,70.4814,70.4982,55591.0
2018-08-17 14:20:00,83.79,83.88,83.79,83.84,31348.0,70.4982,70.5739,70.4982,70.5403,31348.0
2018-08-17 14:25:00,83.84,83.9,83.83,83.88,46166.0,70.5403,70.5908,70.5319,70.5739,46166.0
2018-08-17 14:30:00,83.87,83.9,83.86,83.86,37797.0,70.5655,70.5908,70.5571,70.5571,37797.0
2018-08-17 14:35:00,83.86,83.88,83.83,83.85,78711.0,70.5571,70.5739,70.5319,70.5487,78711.0
2018-08-17 14:40:00,83.85,83.86,83.8,83.81,42428.0,70.5487,70.5571,70.5066,70.515,42428.0
2018-08-17 14:45:00,83.81,83.85,83.8,83.84,43095.0,70.515,70.5487,70.5066,70.5403,43095.0
2018-08-17 14:50:00,83.83,83.89,83.83,83.88,49887.0,70.5319,70.5823,70.5319,70.5739,49887.0
2018-08-17 14:55:00,83.87,83.89,83.84,83.85,62599.0,70.5655,70.5823,70.5403,70.5487,62599.0
2018-08-17 15:00:00,83.86,83.86,83.82,83.84,69479.0,70.5571,70.5571,70.5234,70.5403,69479.0
2018-08-17 15:05:00,83.84,83.85,83.78,83.83,42381.0,70.5403,70.5487,70.4898,70.5319,42381.0
2018-08-17 15:10:00,83.83,83.9,83.82,83.9,35659.0,70.5319,70.5908,70.5234,70.5908,35659.0
2018-08-17 15:15:00,83.9,83.9,83.79,83.8,95884.0,70.5908,70.5908,70.4982,70.5066,95884.0
2018-08-17 15:20:00,83.8,83.81,83.76,83.8,50447.0,70.5066,70.515,70.473,70.5066,50447.0
2018-08-17 15:25:00,83.8,83.81,83.72,83.74,65748.0,70.5066,70.515,70.4393,70.4561,65748.0
2018-08-17 15:30:00,83.75,83.81,83.73,83.75,76175.0,70.4645,70.515,70.4477,70.4645,76175.0
2018-08-17 15:35:00,83.75,83.79,83.73,83.79,70598.0,70.4645,70.4982,70.4477,70.4982,70598.0
2018-08-17 15:40:00,83.78,83.79,83.71,83.73,170239.0,70.4898,70.4982,70.4309,70.4477,170239.0
2018-08-17 15:45:00,83.74,83.75,83.71,83.73,118361.0,70.4561,70.4645,70.4309,70.4477,118361.0
2018-08-17 15:50:00,83.73,83.74,83.68,83.72,143144.0,70.4477,70.4561,70.4057,70.4393,143144.0
2018-08-17 15:55:00,83.71,83.78,83.65,83.71,470088.0,70.4309,70.4898,70.3804,70.4309,470088.0
2018-08-20 09:30:00,83.89,83.95,83.51,83.74,304137.0,70.5823,70.6328,70.2626,70.4561,304137.0
2018-08-20 09:35:00,83.74,83.74,83.52,83.7,145117.0,70.4561,70.4561,70.271,70.4225,145117.0
2018-08-20 09:40:00,83.7,83.9,83.67,83.81,122891.0,70.4225,70.5908,70.3972,70.515,122891.0
2018-08-20 09:45:00,83.83,83.87,83.72,83.77,160932.0,70.5319,70.5655,70.4393,70.4814,160932.0
2018-08-20 09:50:00,83.78,83.88,83.68,83.74,125444.0,70.4898,70.5739,70.4057,70.4561,125444.0
2018-08-20 09:55:00,83.73,83.8,83.7,83.72,147029.0,70.4477,70.5066,70.4225,70.4393,147029.0
2018-08-20 10:00:00,83.72,83.76,83.63,83.65,130231.0,70.4393,70.473,70.3636,70.3804,130231.0
2018-08-20 10:05:00,83.65,83.69,83.6,83.62,133418.0,70.3804,70.4141,70.3383,70.3552,133418.0
2018-08-20 10:10:00,83.62,83.63,83.51,83.59,199488.0,70.3552,70.3636,70.2626,70.3299,199488.0
2018-08-20 10:15:00,83.59,83.64,83.5,83.53,206854.0,70.3299,70.372,70.2542,70.2794,206854.0
2018-08-20 10:20:00,83.52,83.59,83.49,83.54,147336.0,70.271,70.3299,70.2458,70.2879,147336.0
2018-08-20 10:25:00,83.53,83.53,83.45,83.46,108058.0,70.2794,70.2794,70.2121,70.2206,108058.0
2018-08-20 10:30:00,83.45,83.52,83.45,83.51,93893.0,70.2121,70.271,70.2121,70.2626,93893.0
2018-08-20 10:35:00,83.51,83.52,83.39,83.4,67818.0,70.2626,70.271,70.1617,70.1701,67818.0
2018-08-20 10:40:00,83.4,83.42,83.31,83.4,99524.0,70.1701,70.1869,70.0943,70.1701,99524.0
2018-08-20 10:45:00,83.4,83.47,83.38,83.39,54898.0,70.1701,70.229,70.1532,70.1617,54898.0
2018-08-20 10:50:00,83.39,83.5,83.39,83.47,51540.0,70.1617,70.2542,70.1617,70.229,51540.0
2018-08-20 10:55:00,83.47,83.63,83.47,83.59,57818.0,70.229,70.3636,70.229,70.3299,57818.0
2018-08-20 11:00:00,83.58,83.63,83.51,83.51,59846.0,70.3215,70.3636,70.2626,70.2626,59846.0
2018-08-20 11:05:00,83.52,83.52,83.46,83.5,69481.0,70.271,70.271,70.2206,70.2542,69481.0
2018-08-20 11:10:00,83.49,83.59,83.49,83.51,57063.0,70.2458,70.3299,70.2458,70.2626,57063.0
2018-08-20 11:15:00,83.52,83.62,83.51,83.6,37722.0,70.271,70.3552,70.2626,70.3383,37722.0
2018-08-20 11:20:00,83.6,83.64,83.52,83.63,93191.0,70.3383,70.372,70.271,70.3636,93191.0
2018-08-20 11:25:00,83.62,83.66,83.61,83.65,56231.0,70.3552,70.3888,70.3468,70.3804,56231.0
2018-08-20 11:30:00,83.65,83.67,83.6,83.65,60707.0,70.3804,70.3972,70.3383,70.3804,60707.0
2018-08-20 11:35:00,83.65,83.67,83.63,83.65,45644.0,70.3804,70.3972,70.3636,70.3804,45644.0
2018-08-20 11:40:00,83.65,83.71,83.6,83.67,34322.0,70.3804,70.4309,70.3383,70.3972,34322.0
2018-08-20 11:45:00,83.66,83.71,83.64,83.67,45632.0,70.3888,70.4309,70.372,70.3972,45632.0
2018-08-20 11:50:00,83.67,83.69,83.64,83.66,33212.0,70.3972,70.4141,70.372,70.3888,33212.0
2018-08-20 11:55:00,83.66,83.7,83.63,83.65,37839.0,70.3888,70.4225,70.3636,70.3804,37839.0
2018-08-20 12:00:00,83.65,83.7,83.64,83.68,25793.0,70.3804,70.4225,70.372,70.4057,25793.0
2018-08-20 12:05:00,83.68,83.71,83.65,83.7,34233.0,70.4057,70.4309,70.3804,70.4225,34233.0
2018-08-20 12:10:00,83.7,83.74,83.69,83.7,39222.0,70.4225,70.4561,70.4141,70.4225,39222.0
2018-08-20 12:15:00,83.71,83.72,83.67,83.67,32218.0,70.4309,70.4393,70.3972,70.3972,32218.0
2018-08-20 12:20:00,83.67,83.68,83.6,83.62,37858.0,70.3972,70.4057,70.3383,70.3552,37858.0
2018-08-20 12:25:00,83.61,83.65,83.59,83.62,25440.0,70.3468,70.3804,70.3299,70.3552,25440.0
2018-08-20 12:30:00,83.62,83.64,83.6,83.62,26506.0,70.3552,70.372,70.3383,70.3552,26506.0
2018-08-20 12:35:00,83.62,83.65,83.59,83.62,23990.0,70.3552,70.3804,70.3299,70.3552,23990.0
2018-08-20 12:40:00,83.62,83.66,83.6,83.65,24241.0,70.3552,70.3888,70.3383,70.3804,24241.0
2018-08-20 12:45:00,83.65,83.68,83.63,83.63,37299.0,70.3804,70.4057,70.3636,70.3636,37299.0
2018-08-20 12:50:00,83.64,83.69,83.62,83.68,62734.0,70.372,70.4141,70.3552,70.4057,62734.0
2018-08-20 12:55:00,83.68,83.74,83.68,83.7,70280.0,70.4057,70.4561,70.4057,70.4225,70280.0
2018-08-20 13:00:00,83.69,83.69,83.63,83.65,45072.0,70.4141,70.4141,70.3636,70.3804,45072.0
2018-08-20 13:05:00,83.64,83.69,83.64,83.68,23316.0,70.372,70.4141,70.372,70.4057,23316.0
2018-08-20 13:10:00,83.68,83.72,83.68,83.72,27420.0,70.4057,70.4393,70.4057,70.4393,27420.0
2018-08-20 13:15:00,83.73,83.73,83.71,83.72,116618.0,70.4477,70.4477,70.4309,70.4393,116618.0
2018-08-20 13:20:00,83.72,83.73,83.69,83.71,31714.0,70.4393,70.4477,70.4141,70.4309,31714.0
2018-08-20 13:25:00,83.7,83.72,83.66,83.67,26132.0,70.4225,70.4393,70.3888,70.3972,26132.0
2018-08-20 13:30:00,83.67,83.68,83.64,83.65,31549.0,70.3972,70.4057,70.372,70.3804,31549.0
2018-08-20 13:35:00,83.65,83.65,83.62,83.64,21773.0,70.3804,70.3804,70.3552,70.372,21773.0
2018-08-20 13:40:00,83.64,83.67,83.63,83.65,20811.0,70.372,70.3972,70.3636,70.3804,20811.0
2018-08-20 13:45:00,83.66,83.69,83.66,83.66,27445.0,70.3888,70.4141,70.3888,70.3888,27445.0
2018-08-20 13:50:00,83.67,83.67,83.65,83.65,37357.0,70.3972,70.3972,70.3804,70.3804,37357.0
2018-08-20 13:55:00,83.66,83.69,83.62,83.62,39428.0,70.3888,70.4141,70.3552,70.3552,39428.0
2018-08-20 14:00:00,83.63,83.64,83.61,83.63,25729.0,70.3636,70.372,70.3468,70.3636,25729.0
2018-08-20 14:05:00,83.63,83.66,83.62,83.65,30005.0,70.3636,70.3888,70.3552,70.3804,30005.0
2018-08-20 14:10:00,83.65,83.68,83.63,83.65,31415.0,70.3804,70.4057,70.3636,70.3804,31415.0
2018-08-20 14:15:00,83.65,83.7,83.64,83.65,35291.0,70.3804,70.4225,70.372,70.3804,35291.0
2018-08-20 14:20:00,83.65,83.68,83.63,83.66,41943.0,70.3804,70.4057,70.3636,70.3888,41943.0
2018-08-20 14:25:00,83.66,83.69,83.64,83.65,34804.0,70.3888,70.4141,70.372,70.3804,34804.0
2018-08-20 14:30:00,83.66,83.67,83.62,83.66,27808.0,70.3888,70.3972,70.3552,70.3888,27808.0
2018-08-20 14:35:00,83.65,83.66,83.62,83.64,29298.0,70.3804,70.3888,70.3552,70.372,29298.0
2018-08-20 14:40:00,83.64,83.69,83.63,83.66,41468.0,70.372,70.4141,70.3636,70.3888,41468.0
2018-08-20 14:45:00,83.66,83.68,83.65,83.67,35152.0,70.3888,70.4057,70.3804,70.3972,35152.0
2018-08-20 14:50:00,83.68,83.68,83.66,83.68,24376.0,70.4057,70.4057,70.3888,70.4057,24376.0
2018-08-20 14:55:00,83.68,83.69,83.67,83.68,24366.0,70.4057,70.4141,70.3972,70.4057,24366.0
2018-08-20 15:00:00,83.67,83.74,83.66,83.73,36695.0,70.3972,70.4561,70.3888,70.4477,36695.0
2018-08-20 15:05:00,83.74,83.75,83.71,83.73,44787.0,70.4561,70.4645,70.4309,70.4477,44787.0
2018-08-20 15:10:00,83.72,83.73,83.7,83.72,28596.0,70.4393,70.4477,70.4225,70.4393,28596.0
2018-08-20 15:15:00,83.72,83.75,83.72,83.75,31392.0,70.4393,70.4645,70.4393,70.4645,31392.0
2018-08-20 15:20:00,83.75,83.76,83.7,83.73,109498.0,70.4645,70.473,70.4225,70.4477,109498.0
2018-08-20 15:25:00,83.74,83.74,83.71,83.72,28575.0,70.4561,70.4561,70.4309,70.4393,28575.0
2018-08-20 15:30:00,83.71,83.76,83.71,83.73,61799.0,70.4309,70.473,70.4309,70.4477,61799.0
2018-08-20 15:35:00,83.73,83.76,83.72,83.73,86629.0,70.4477,70.473,70.4393,70.4477,86629.0
2018-08-20 15:40:00,83.73,83.75,83.72,83.74,57564.0,70.4477,70.4645,70.4393,70.4561,57564.0
2018-08-20 15:45:00,83.75,83.76,83.72,83.73,139399.0,70.4645,70.473,70.4393,70.4477,139399.0
2018-08-20 15:50:00,83.72,83.73,83.67,83.7,107124.0,70.4393,70.4477,70.3972,70.4225,107124.0
2018-08-20 15:55:00,83.7,83.72,83.63,83.65,239362.0,70.4225,70.4393,70.3636,70.3804,239362.0
2018-08-21 09:30:00,83.57,83.57,83.19,83.34,209595.0,70.3131,70.3131,69.9934,70.1196,209595.0
2018-08-21 09:35:00,83.36,83.42,83.27,83.39,99528.0,70.1364,70.1869,70.0607,70.1617,99528.0
2018-08-21 09:40:00,83.38,83.48,83.27,83.37,113789.0,70.1532,70.2374,70.0607,70.1448,113789.0
2018-08-21 09:45:00,83.31,83.41,83.24,83.34,99952.0,70.0943,70.1785,70.0355,70.1196,99952.0
2018-08-21 09:50:00,83.33,83.38,83.29,83.32,312902.0,70.1112,70.1532,70.0775,70.1028,312902.0
2018-08-21 09:55:00,83.32,83.32,83.13,83.19,101079.0,70.1028,70.1028,69.9429,69.9934,101079.0
2018-08-21 10:00:00,83.19,83.2,83.1,83.16,170235.0,69.9934,70.0018,69.9177,69.9681,170235.0
2018-08-21 10:05:00,83.15,83.19,83.09,83.19,79410.0,69.9597,69.9934,69.9092,69.9934,79410.0
2018-08-21 10:10:00,83.19,83.2,83.14,83.18,76029.0,69.9934,70.0018,69.9513,69.985,76029.0
2018-08-21 10:15:00,83.18,83.18,83.13,83.16,88150.0,69.985,69.985,69.9429,69.9681,88150.0
2018-08-21 10:20:00,83.16,83.29,83.13,83.28,124135.0,69.9681,70.0775,69.9429,70.0691,124135.0
2018-08-21 10:25:00,83.27,83.28,83.15,83.17,87627.0,70.0607,70.0691,69.9597,69.9766,87627.0
2018-08-21 10:30:00,83.17,83.25,83.16,83.21,58942.0,69.9766,70.0439,69.9681,70.0102,58942.0
2018-08-21 10:35:00,83.21,83.33,83.19,83.33,51183.0,70.0102,70.1112,69.9934,70.1112,51183.0
2018-08-21 10:40:00,83.33,83.34,83.2,83.21,84310.0,70.1112,70.1196,70.0018,70.0102,84310.0
2018-08-21 10:45:00,83.2,83.27,83.19,83.19,82617.0,70.0018,70.0607,69.9934,69.9934,82617.0
2018-08-21 10:50:00,83.21,83.21,83.16,83.2,66862.0,70.0102,70.0102,69.9681,70.0018,66862.0
2018-08-21 10:55:00,83.19,83.2,83.09,83.17,149898.0,69.9934,70.0018,69.9092,69.9766,149898.0
2018-08-21 11:00:00,83.18,83.26,83.18,83.22,66370.0,69.985,70.0523,69.985,70.0186,66370.0
2018-08-21 11:05:00,83.23,83.28,83.21,83.24,60448.0,70.027,70.0691,70.0102,70.0355,60448.0
2018-08-21 11:10:00,83.24,83.31,83.21,83.31,167114.0,70.0355,70.0943,70.0102,70.0943,167114.0
2018-08-21 11:15:00,83.31,83.36,83.24,83.36,166673.0,70.0943,70.1364,70.0355,70.1364,166673.0
2018-08-21 11:20:00,83.36,83.36,83.18,83.2,77415.0,70.1364,70.1364,69.985,70.0018,77415.0
2018-08-21 11:25:00,83.2,83.27,83.2,83.23,191093.0,70.0018,70.0607,70.0018,70.027,191093.0
2018-08-21 11:30:00,83.22,83.31,83.2,83.29,62503.0,70.0186,70.0943,70.0018,70.0775,62503.0
2018-08-21 11:35:00,83.29,83.36,83.28,83.36,79218.0,70.0775,70.1364,70.0691,70.1364,79218.0
2018-08-21 11:40:00,83.35,83.46,83.35,83.45,197128.0,70.128,70.2206,70.128,70.2121,197128.0
2018-08-21 11:45:00,83.46,83.5,83.43,83.49,120415.0,70.2206,70.2542,70.1953,70.2458,120415.0
2018-08-21 11:50:00,83.5,83.5,83.43,83.44,67393.0,70.2542,70.2542,70.1953,70.2037,67393.0
2018-08-21 11:55:00,83.44,83.55,83.44,83.53,65766.0,70.2037,70.2963,70.2037,70.2794,65766.0
2018-08-21 12:00:00,83.53,83.54,83.49,83.54,64979.0,70.2794,70.2879,70.2458,70.2879,64979.0
2018-08-21 12:05:00,83.54,83.65,83.53,83.63,146850.0,70.2879,70.3804,70.2794,70.3636,146850.0
2018-08-21 12:10:00,83.62,83.63,83.45,83.52,42037.0,70.3552,70.3636,70.2121,70.271,42037.0
2018-08-21 12:15:00,83.51,83.59,83.5,83.55,47034.0,70.2626,70.3299,70.2542,70.2963,47034.0
2018-08-21 12:20:00,83.55,83.55,83.48,83.52,38401.0,70.2963,70.2963,70.2374,70.271,38401.0
2018-08-21 12:25:00,83.53,83.57,83.49,83.55,49228.0,70.2794,70.3131,70.2458,70.2963,49228.0
2018-08-21 12:30:00,83.54,83.61,83.54,83.59,68770.0,70.2879,70.3468,70.2879,70.3299,68770.0
2018-08-21 12:35:00,83.6,83.64,83.57,83.59,48364.0,70.3383,70.372,70.3131,70.3299,48364.0
2018-08-21 12:40:00,83.59,83.63,83.58,83.61,46940.0,70.3299,70.3636,70.3215,70.3468,46940.0
2018-08-21 12:45:00,83.61,83.62,83.59,83.6,46867.0,70.3468,70.3552,70.3299,70.3383,46867.0
2018-08-21 12:50:00,83.6,83.67,83.59,83.66,44117.0,70.3383,70.3972,70.3299,70.3888,44117.0
2018-08-21 12:55:00,83.66,83.71,83.65,83.7,43749.0,70.3888,70.4309,70.3804,70.4225,43749.0
2018-08-21 13:00:00,83.7,83.74,83.69,83.7,40552.0,70.4225,70.4561,70.4141,70.4225,40552.0
2018-08-21 13:05:00,83.69,83.69,83.62,83.63,35317.0,70.4141,70.4141,70.3552,70.3636,35317.0
2018-08-21 13:10:00,83.63,83.65,83.59,83.64,31589.0,70.3636,70.3804,70.3299,70.372,31589.0
2018-08-21 13:15:00,83.64,83.68,83.61,83.66,31733.0,70.372,70.4057,70.3468,70.3888,31733.0
2018-08-21 13:20:00,83.66,83.69,83.64,83.69,33993.0,70.3888,70.4141,70.372,70.4141,33993.0
2018-08-21 13:25:00,83.69,83.73,83.68,83.7,87402.0,70.4141,70.4477,70.4057,70.4225,87402.0
2018-08-21 13:30:00,83.7,83.71,83.65,83.67,66529.0,70.4225,70.4309,70.3804,70.3972,66529.0
2018-08-21 13:35:00,83.66,83.72,83.65,83.72,31670.0,70.3888,70.4393,70.3804,70.4393,31670.0
2018-08-21 13:40:00,83.72,83.75,83.71,83.75,52066.0,70.4393,70.4645,70.4309,70.4645,52066.0
2018-08-21 13:45:00,83.74,83.75,83.69,83.7,31534.0,70.4561,70.4645,70.4141,70.4225,31534.0
2018-08-21 13:50:00,83.7,83.79,83.7,83.78,45490.0,70.4225,70.4982,70.4225,70.4898,45490.0
2018-08-21 13:55:00,83.78,83.82,83.78,83.8,35387.0,70.4898,70.5234,70.4898,70.5066,35387.0
2018-08-21 14:00:00,83.8,83.81,83.75,83.76,33799.0,70.5066,70.515,70.4645,70.473,33799.0
2018-08-21 14:05:00,83.76,83.79,83.71,83.71,35480.0,70.473,70.4982,70.4309,70.4309,35480.0
2018-08-21 14:10:00,83.72,83.73,83.69,83.73,29319.0,70.4393,70.4477,70.4141,70.4477,29319.0
2018-08-21 14:15:00,83.73,83.75,83.69,83.69,27867.0,70.4477,70.4645,70.4141,70.4141,27867.0
2018-08-21 14:20:00,83.69,83.72,83.68,83.7,33943.0,70.4141,70.4393,70.4057,70.4225,33943.0
2018-08-21 14:25:00,83.7,83.74,83.7,83.72,33920.0,70.4225,70.4561,70.4225,70.4393,33920.0
2018-08-21 14:30:00,83.71,83.72,83.67,83.7,43742.0,70.4309,70.4393,70.3972,70.4225,43742.0
2018-08-21 14:35:00,83.7,83.7,83.61,83.64,86246.0,70.4225,70.4225,70.3468,70.372,86246.0
2018-08-21 14:40:00,83.64,83.76,83.63,83.75,85128.0,70.372,70.473,70.3636,70.4645,85128.0
2018-08-21 14:45:00,83.75,83.79,83.7,83.73,83215.0,70.4645,70.4982,70.4225,70.4477,83215.0
2018-08-21 14:50:00,83.73,83.93,83.72,83.91,78492.0,70.4477,70.616,70.4393,70.5992,78492.0
2018-08-21 14:55:00,83.92,83.94,83.87,83.94,51537.0,70.6076,70.6244,70.5655,70.6244,51537.0
2018-08-21 15:00:00,83.93,83.97,83.91,83.94,75396.0,70.616,70.6496,70.5992,70.6244,75396.0
2018-08-21 15:05:00,83.94,83.94,83.91,83.92,48397.0,70.6244,70.6244,70.5992,70.6076,48397.0
2018-08-21 15:10:00,83.92,83.96,83.92,83.93,36938.0,70.6076,70.6412,70.6076,70.616,36938.0
2018-08-21 15:15:00,83.92,83.94,83.91,83.94,38461.0,70.6076,70.6244,70.5992,70.6244,38461.0
2018-08-21 15:20:00,83.93,83.95,83.88,83.93,71710.0,70.616,70.6328,70.5739,70.616,71710.0
2018-08-21 15:25:00,83.92,83.96,83.92,83.94,98455.0,70.6076,70.6412,70.6076,70.6244,98455.0
2018-08-21 15:30:00,83.95,83.97,83.93,83.94,86874.0,70.6328,70.6496,70.616,70.6244,86874.0
2018-08-21 15:35:00,83.94,83.96,83.91,83.92,88594.0,70.6244,70.6412,70.5992,70.6076,88594.0
2018-08-21 15:40:00,83.92,84.0,83.88,83.99,157729.0,70.6076,70.6749,70.5739,70.6665,157729.0
2018-08-21 15:45:00,84.0,84.0,83.86,83.86,176633.0,70.6749,70.6749,70.5571,70.5571,176633.0
2018-08-21 15:50:00,83.87,83.97,83.84,83.97,144223.0,70.5655,70.6496,70.5403,70.6496,144223.0
2018-08-21 15:55:00,83.97,83.99,83.88,83.88,403140.0,70.6496,70.6665,70.5739,70.5739,403140.0
2018-08-22 09:30:00,83.81,83.85,83.26,83.3,284943.0,70.515,70.5487,70.0523,70.0859,284943.0
2018-08-22 09:35:00,83.34,83.42,83.06,83.35,98922.0,70.1196,70.1869,69.884,70.128,98922.0
2018-08-22 09:40:00,83.36,83.51,83.35,83.49,61178.0,70.1364,70.2626,70.128,70.2458,61178.0
2018-08-22 09:45:00,83.49,83.6,83.45,83.6,60966.0,70.2458,70.3383,70.2121,70.3383,60966.0
2018-08-22 09:50:00,83.59,83.64,83.51,83.56,74708.0,70.3299,70.372,70.2626,70.3047,74708.0
2018-08-22 09:55:00,83.56,83.68,83.49,83.54,59136.0,70.3047,70.4057,70.2458,70.2879,59136.0
2018-08-22 10:00:00,83.54,83.59,83.49,83.59,60442.0,70.2879,70.3299,70.2458,70.3299,60442.0
2018-08-22 10:05:00,83.59,83.64,83.56,83.62,55157.0,70.3299,70.372,70.3047,70.3552,55157.0
2018-08-22 10:10:00,83.62,83.67,83.59,83.67,65239.0,70.3552,70.3972,70.3299,70.3972,65239.0
2018-08-22 10:15:00,83.67,83.77,83.61,83.63,89811.0,70.3972,70.4814,70.3468,70.3636,89811.0
2018-08-22 10:20:00,83.63,83.68,83.57,83.6,43953.0,70.3636,70.4057,70.3131,70.3383,43953.0
2018-08-22 10:25:00,83.59,83.6,83.51,83.54,42161.0,70.3299,70.3383,70.2626,70.2879,42161.0
2018-08-22 10:30:00,83.54,83.58,83.51,83.55,52708.0,70.2879,70.3215,70.2626,70.2963,52708.0
2018-08-22 10:35:00,83.55,83.64,83.54,83.63,36034.0,70.2963,70.372,70.2879,70.3636,36034.0
2018-08-22 10:40:00,83.63,83.64,83.57,83.59,38969.0,70.3636,70.372,70.3131,70.3299,38969.0
2018-08-22 10:45:00,83.59,83.59,83.43,83.44,37302.0,70.3299,70.3299,70.1953,70.2037,37302.0
2018-08-22 10:50:00,83.44,83.46,83.33,83.37,36634.0,70.2037,70.2206,70.1112,70.1448,36634.0
2018-08-22 10:55:00,83.37,83.38,83.3,83.36,41897.0,70.1448,70.1532,70.0859,70.1364,41897.0
2018-08-22 11:00:00,83.36,83.36,83.28,83.28,45793.0,70.1364,70.1364,70.0691,70.0691,45793.0
2018-08-22 11:05:00,83.27,83.31,83.25,83.27,60250.0,70.0607,70.0943,70.0439,70.0607,60250.0
2018-08-22 11:10:00,83.28,83.34,83.27,83.31,24189.0,70.0691,70.1196,70.0607,70.0943,24189.0
2018-08-22 11:15:00,83.31,83.38,83.27,83.34,36801.0,70.0943,70.1532,70.0607,70.1196,36801.0
2018-08-22 11:20:00,83.34,83.39,83.33,83.36,23356.0,70.1196,70.1617,70.1112,70.1364,23356.0
2018-08-22 11:25:00,83.35,83.35,83.26,83.26,26101.0,70.128,70.128,70.0523,70.0523,26101.0
2018-08-22 11:30:00,83.26,83.36,83.26,83.32,30868.0,70.0523,70.1364,70.0523,70.1028,30868.0
2018-08-22 11:35:00,83.32,83.35,83.29,83.31,30410.0,70.1028,70.128,70.0775,70.0943,30410.0
2018-08-22 11:40:00,83.31,83.37,83.27,83.37,35716.0,70.0943,70.1448,70.0607,70.1448,35716.0
2018-08-22 11:45:00,83.37,83.37,83.31,83.31,24343.0,70.1448,70.1448,70.0943,70.0943,24343.0
2018-08-22 11:50:00,83.31,83.34,83.27,83.3,26741.0,70.0943,70.1196,70.0607,70.0859,26741.0
2018-08-22 11:55:00,83.3,83.34,83.25,83.26,27962.0,70.0859,70.1196,70.0439,70.0523,27962.0
2018-08-22 12:00:00,83.26,83.31,83.23,83.31,53833.0,70.0523,70.0943,70.027,70.0943,53833.0
2018-08-22 12:05:00,83.31,83.33,83.28,83.3,26309.0,70.0943,70.1112,70.0691,70.0859,26309.0
2018-08-22 12:10:00,83.3,83.36,83.29,83.34,31340.0,70.0859,70.1364,70.0775,70.1196,31340.0
2018-08-22 12:15:00,83.34,83.34,83.29,83.31,39603.0,70.1196,70.1196,70.0775,70.0943,39603.0
2018-08-22 12:20:00,83.31,83.34,83.29,83.31,28533.0,70.0943,70.1196,70.0775,70.0943,28533.0
2018-08-22 12:25:00,83.3,83.31,83.25,83.28,28028.0,70.0859,70.0943,70.0439,70.0691,28028.0
2018-08-22 12:30:00,83.28,83.31,83.25,83.29,29954.0,70.0691,70.0943,70.0439,70.0775,29954.0
2018-08-22 12:35:00,83.29,83.3,83.23,83.29,37179.0,70.0775,70.0859,70.027,70.0775,37179.0
2018-08-22 12:40:00,83.3,83.3,83.23,83.24,17286.0,70.0859,70.0859,70.027,70.0355,17286.0
2018-08-22 12:45:00,83.24,83.27,83.23,83.23,26322.0,70.0355,70.0607,70.027,70.027,26322.0
2018-08-22 12:50:00,83.23,83.28,83.2,83.28,20269.0,70.027,70.0691,70.0018,70.0691,20269.0
2018-08-22 12:55:00,83.27,83.33,83.27,83.32,25382.0,70.0607,70.1112,70.0607,70.1028,25382.0
2018-08-22 13:00:00,83.31,83.33,83.26,83.26,23687.0,70.0943,70.1112,70.0523,70.0523,23687.0
2018-08-22 13:05:00,83.26,83.28,83.24,83.24,22230.0,70.0523,70.0691,70.0355,70.0355,22230.0
2018-08-22 13:10:00,83.25,83.26,83.21,83.23,26123.0,70.0439,70.0523,70.0102,70.027,26123.0
2018-08-22 13:15:00,83.23,83.28,83.22,83.23,35261.0,70.027,70.0691,70.0186,70.027,35261.0
2018-08-22 13:20:00,83.23,83.27,83.19,83.25,27925.0,70.027,70.0607,69.9934,70.0439,27925.0
2018-08-22 13:25:00,83.25,83.26,83.19,83.25,97498.0,70.0439,70.0523,69.9934,70.0439,97498.0
2018-08-22 13:30:00,83.25,83.26,83.21,83.21,36025.0,70.0439,70.0523,70.0102,70.0102,36025.0
2018-08-22 13:35:00,83.2,83.25,83.19,83.25,27338.0,70.0018,70.0439,69.9934,70.0439,27338.0
2018-08-22 13:40:00,83.24,83.31,83.22,83.3,29657.0,70.0355,70.0943,70.0186,70.0859,29657.0
2018-08-22 13:45:00,83.3,83.32,83.28,83.29,34335.0,70.0859,70.1028,70.0691,70.0775,34335.0
2018-08-22 13:50:00,83.29,83.32,83.27,83.31,21687.0,70.0775,70.1028,70.0607,70.0943,21687.0
2018-08-22 13:55:00,83.32,83.37,83.32,83.37,47048.0,70.1028,70.1448,70.1028,70.1448,47048.0
2018-08-22 14:00:00,83.37,83.5,83.36,83.49,65150.0,70.1448,70.2542,70.1364,70.2458,65150.0
2018-08-22 14:05:00,83.49,83.51,83.44,83.48,44789.0,70.2458,70.2626,70.2037,70.2374,44789.0
2018-08-22 14:10:00,83.48,83.5,83.41,83.41,34776.0,70.2374,70.2542,70.1785,70.1785,34776.0
2018-08-22 14:15:00,83.41,83.43,83.34,83.36,43080.0,70.1785,70.1953,70.1196,70.1364,43080.0
2018-08-22 14:20:00,83.36,83.38,83.28,83.38,44864.0,70.1364,70.1532,70.0691,70.1532,44864.0
2018-08-22 14:25:00,83.37,83.37,83.3,83.34,32447.0,70.1448,70.1448,70.0859,70.1196,32447.0
2018-08-22 14:30:00,83.34,83.4,83.34,83.37,23183.0,70.1196,70.1701,70.1196,70.1448,23183.0
2018-08-22 14:35:00,83.37,83.39,83.34,83.34,30578.0,70.1448,70.1617,70.1196,70.1196,30578.0
2018-08-22 14:40:00,83.34,83.37,83.3,83.37,28703.0,70.1196,70.1448,70.0859,70.1448,28703.0
2018-08-22 14:45:00,83.36,83.4,83.31,83.34,47442.0,70.1364,70.1701,70.0943,70.1196,47442.0
2018-08-22 14:50:00,83.33,83.36,83.33,83.35,20979.0,70.1112,70.1364,70.1112,70.128,20979.0
2018-08-22 14:55:00,83.34,83.35,83.3,83.34,53778.0,70.1196,70.128,70.0859,70.1196,53778.0
2018-08-22 15:00:00,83.35,83.39,83.32,83.35,45660.0,70.128,70.1617,70.1028,70.128,45660.0
2018-08-22 15:05:00,83.35,83.37,83.3,83.35,59058.0,70.128,70.1448,70.0859,70.128,59058.0
2018-08-22 15:10:00,83.35,83.37,83.3,83.35,49029.0,70.128,70.1448,70.0859,70.128,49029.0
2018-08-22 15:15:00,83.35,83.36,83.33,83.36,13953.0,70.128,70.1364,70.1112,70.1364,13953.0
2018-08-22 15:20:00,83.35,83.4,83.35,83.37,34850.0,70.128,70.1701,70.128,70.1448,34850.0
2018-08-22 15:25:00,83.37,83.39,83.34,83.36,33932.0,70.1448,70.1617,70.1196,70.1364,33932.0
2018-08-22 15:30:00,83.37,83.45,83.34,83.44,81475.0,70.1448,70.2121,70.1196,70.2037,81475.0
2018-08-22 15:35:00,83.44,83.47,83.41,83.46,55089.0,70.2037,70.229,70.1785,70.2206,55089.0
2018-08-22 15:40:00,83.46,83.46,83.42,83.45,57749.0,70.2206,70.2206,70.1869,70.2121,57749.0
2018-08-22 15:45:00,83.45,83.48,83.43,83.47,61160.0,70.2121,70.2374,70.1953,70.229,61160.0
2018-08-22 15:50:00,83.47,83.48,83.41,83.41,116282.0,70.229,70.2374,70.1785,70.1785,116282.0
2018-08-22 15:55:00,83.42,83.45,83.39,83.4,218129.0,70.1869,70.2121,70.1617,70.1701,218129.0
2018-08-23 09:30:00,83.01,83.08,82.84,82.9,183269.0,69.8419,69.9008,69.6989,69.7494,183269.0
2018-08-23 09:35:00,82.91,83.01,82.86,82.9,66428.0,69.7578,69.8419,69.7157,69.7494,66428.0
2018-08-23 09:40:00,82.89,83.01,82.87,83.0,47415.0,69.741,69.8419,69.7241,69.8335,47415.0
2018-08-23 09:45:00,82.99,83.05,82.95,82.99,45309.0,69.8251,69.8756,69.7915,69.8251,45309.0
2018-08-23 09:50:00,82.99,83.13,82.99,83.06,81102.0,69.8251,69.9429,69.8251,69.884,81102.0
2018-08-23 09:55:00,83.07,83.24,83.05,83.23,64599.0,69.8924,70.0355,69.8756,70.027,64599.0
2018-08-23 10:00:00,83.23,83.4,83.22,83.37,45869.0,70.027,70.1701,70.0186,70.1448,45869.0
2018-08-23 10:05:00,83.38,83.41,83.34,83.35,47409.0,70.1532,70.1785,70.1196,70.128,47409.0
2018-08-23 10:10:00,83.36,83.37,83.3,83.31,46457.0,70.1364,70.1448,70.0859,70.0943,46457.0
2018-08-23 10:15:00,83.31,83.41,83.3,83.4,44539.0,70.0943,70.1785,70.0859,70.1701,44539.0
2018-08-23 10:20:00,83.4,83.4,83.28,83.3,41821.0,70.1701,70.1701,70.0691,70.0859,41821.0
2018-08-23 10:25:00,83.29,83.41,83.27,83.41,47550.0,70.0775,70.1785,70.0607,70.1785,47550.0
2018-08-23 10:30:00,83.4,83.51,83.36,83.42,70294.0,70.1701,70.2626,70.1364,70.1869,70294.0
2018-08-23 10:35:00,83.42,83.44,83.31,83.31,34233.0,70.1869,70.2037,70.0943,70.0943,34233.0
2018-08-23 10:40:00,83.3,83.37,83.27,83.36,22944.0,70.0859,70.1448,70.0607,70.1364,22944.0
2018-08-23 10:45:00,83.35,83.4,83.32,83.33,47181.0,70.128,70.1701,70.1028,70.1112,47181.0
2018-08-23 10:50:00,83.32,83.39,83.32,83.39,55549.0,70.1028,70.1617,70.1028,70.1617,55549.0
2018-08-23 10:55:00,83.4,83.45,83.38,83.42,26908.0,70.1701,70.2121,70.1532,70.1869,26908.0
2018-08-23 11:00:00,83.42,83.47,83.38,83.41,29561.0,70.1869,70.229,70.1532,70.1785,29561.0
2018-08-23 11:05:00,83.41,83.52,83.4,83.5,37601.0,70.1785,70.271,70.1701,70.2542,37601.0
2018-08-23 11:10:00,83.49,83.51,83.46,83.49,31697.0,70.2458,70.2626,70.2206,70.2458,31697.0
2018-08-23 11:15:00,83.5,83.53,83.44,83.45,48253.0,70.2542,70.2794,70.2037,70.2121,48253.0
2018-08-23 11:20:00,83.44,83.54,83.44,83.45,41474.0,70.2037,70.2879,70.2037,70.2121,41474.0
2018-08-23 11:25:00,83.45,83.49,83.44,83.48,51564.0,70.2121,70.2458,70.2037,70.2374,51564.0
2018-08-23 11:30:00,83.47,83.47,83.41,83.44,41944.0,70.229,70.229,70.1785,70.2037,41944.0
2018-08-23 11:35:00,83.44,83.48,83.41,83.48,50753.0,70.2037,70.2374,70.1785,70.2374,50753.0
2018-08-23 11:40:00,83.48,83.6,83.47,83.58,46824.0,70.2374,70.3383,70.229,70.3215,46824.0
2018-08-23 11:45:00,83.58,83.6,83.54,83.55,39698.0,70.3215,70.3383,70.2879,70.2963,39698.0
2018-08-23 11:50:00,83.54,83.55,83.48,83.49,39635.0,70.2879,70.2963,70.2374,70.2458,39635.0
2018-08-23 11:55:00,83.5,83.5,83.36,83.36,31787.0,70.2542,70.2542,70.1364,70.1364,31787.0
2018-08-23 12:00:00,83.36,83.4,83.35,83.35,33139.0,70.1364,70.1701,70.128,70.128,33139.0
2018-08-23 12:05:00,83.36,83.36,83.3,83.32,52764.0,70.1364,70.1364,70.0859,70.1028,52764.0
2018-08-23 12:10:00,83.3,83.38,83.3,83.38,24121.0,70.0859,70.1532,70.0859,70.1532,24121.0
2018-08-23 12:15:00,83.37,83.4,83.37,83.37,19690.0,70.1448,70.1701,70.1448,70.1448,19690.0
2018-08-23 12:20:00,83.37,83.37,83.31,83.33,27342.0,70.1448,70.1448,70.0943,70.1112,27342.0
2018-08-23 12:25:00,83.33,83.33,83.29,83.29,16131.0,70.1112,70.1112,70.0775,70.0775,16131.0
2018-08-23 12:30:00,83.3,83.3,83.27,83.27,23175.0,70.0859,70.0859,70.0607,70.0607,23175.0
2018-08-23 12:35:00,83.27,83.28,83.25,83.28,29216.0,70.0607,70.0691,70.0439,70.0691,29216.0
2018-08-23 12:40:00,83.28,83.35,83.28,83.3,29655.0,70.0691,70.128,70.0691,70.0859,29655.0
2018-08-23 12:45:00,83.31,83.34,83.3,83.33,23204.0,70.0943,70.1196,70.0859,70.1112,23204.0
2018-08-23 12:50:00,83.33,83.33,83.27,83.27,13323.0,70.1112,70.1112,70.0607,70.0607,13323.0
2018-08-23 12:55:00,83.28,83.29,83.25,83.27,27191.0,70.0691,70.0775,70.0439,70.0607,27191.0
2018-08-23 13:00:00,83.26,83.27,83.25,83.27,16431.0,70.0523,70.0607,70.0439,70.0607,16431.0
2018-08-23 13:05:00,83.26,83.27,83.23,83.23,21742.0,70.0523,70.0607,70.027,70.027,21742.0
2018-08-23 13:10:00,83.24,83.25,83.19,83.2,29754.0,70.0355,70.0439,69.9934,70.0018,29754.0
2018-08-23 13:15:00,83.2,83.24,83.2,83.2,20247.0,70.0018,70.0355,70.0018,70.0018,20247.0
2018-08-23 13:20:00,83.2,83.22,83.18,83.19,20122.0,70.0018,70.0186,69.985,69.9934,20122.0
2018-08-23 13:25:00,83.19,83.26,83.18,83.25,16820.0,69.9934,70.0523,69.985,70.0439,16820.0
2018-08-23 13:30:00,83.25,83.25,83.13,83.18,20518.0,70.0439,70.0439,69.9429,69.985,20518.0
2018-08-23 13:35:00,83.18,83.19,83.15,83.18,25848.0,69.985,69.9934,69.9597,69.985,25848.0
2018-08-23 13:40:00,83.19,83.23,83.16,83.2,20108.0,69.9934,70.027,69.9681,70.0018,20108.0
2018-08-23 13:45:00,83.2,83.23,83.18,83.22,13619.0,70.0018,70.027,69.985,70.0186,13619.0
2018-08-23 13:50:00,83.23,83.24,83.2,83.21,27817.0,70.027,70.0355,70.0018,70.0102,27817.0
2018-08-23 13:55:00,83.2,83.21,83.16,83.16,22254.0,70.0018,70.0102,69.9681,69.9681,22254.0
2018-08-23 14:00:00,83.16,83.18,83.16,83.17,15690.0,69.9681,69.985,69.9681,69.9766,15690.0
2018-08-23 14:05:00,83.17,83.18,83.12,83.14,18329.0,69.9766,69.985,69.9345,69.9513,18329.0
2018-08-23 14:10:00,83.13,83.18,83.13,83.16,30953.0,69.9429,69.985,69.9429,69.9681,30953.0
2018-08-23 14:15:00,83.16,83.23,83.16,83.19,27448.0,69.9681,70.027,69.9681,69.9934,27448.0
2018-08-23 14:20:00,83.19,83.26,83.19,83.25,21949.0,69.9934,70.0523,69.9934,70.0439,21949.0
2018-08-23 14:25:00,83.25,83.26,83.24,83.26,17828.0,70.0439,70.0523,70.0355,70.0523,17828.0
2018-08-23 14:30:00,83.26,83.27,83.2,83.23,40907.0,70.0523,70.0607,70.0018,70.027,40907.0
2018-08-23 14:35:00,83.23,83.28,83.22,83.25,22352.0,70.027,70.0691,70.0186,70.0439,22352.0
2018-08-23 14:40:00,83.25,83.29,83.23,83.29,21985.0,70.0439,70.0775,70.027,70.0775,21985.0
2018-08-23 14:45:00,83.28,83.29,83.24,83.24,17079.0,70.0691,70.0775,70.0355,70.0355,17079.0
2018-08-23 14:50:00,83.25,83.26,83.24,83.25,26518.0,70.0439,70.0523,70.0355,70.0439,26518.0
2018-08-23 14:55:00,83.25,83.25,83.21,83.21,49911.0,70.0439,70.0439,70.0102,70.0102,49911.0
2018-08-23 15:00:00,83.22,83.22,83.16,83.18,43466.0,70.0186,70.0186,69.9681,69.985,43466.0
2018-08-23 15:05:00,83.19,83.22,83.18,83.21,29641.0,69.9934,70.0186,69.985,70.0102,29641.0
2018-08-23 15:10:00,83.22,83.24,83.21,83.23,25799.0,70.0186,70.0355,70.0102,70.027,25799.0
2018-08-23 15:15:00,83.24,83.24,83.19,83.2,30904.0,70.0355,70.0355,69.9934,70.0018,30904.0
2018-08-23 15:20:00,83.2,83.2,83.16,83.17,34062.0,70.0018,70.0018,69.9681,69.9766,34062.0
2018-08-23 15:25:00,83.17,83.21,83.17,83.19,25557.0,69.9766,70.0102,69.9766,69.9934,25557.0
2018-08-23 15:30:00,83.2,83.2,83.15,83.18,33739.0,70.0018,70.0018,69.9597,69.985,33739.0
2018-08-23 15:35:00,83.18,83.18,83.14,83.14,27146.0,69.985,69.985,69.9513,69.9513,27146.0
2018-08-23 15:40:00,83.14,83.15,83.11,83.11,47811.0,69.9513,69.9597,69.9261,69.9261,47811.0
2018-08-23 15:45:00,83.1,83.18,83.07,83.13,79487.0,69.9177,69.985,69.8924,69.9429,79487.0
2018-08-23 15:50:00,83.12,83.18,83.11,83.17,70208.0,69.9345,69.985,69.9261,69.9766,70208.0
2018-08-23 15:55:00,83.17,83.26,83.17,83.24,195446.0,69.9766,70.0523,69.9766,70.0355,195446.0
2018-08-24 09:30:00,83.22,83.33,83.14,83.24,107178.0,70.0186,70.1112,69.9513,70.0355,107178.0
2018-08-24 09:35:00,83.24,83.27,83.05,83.17,59507.0,70.0355,70.0607,69.8756,69.9766,59507.0
2018-08-24 09:40:00,83.17,83.28,83.16,83.28,44848.0,69.9766,70.0691,69.9681,70.0691,44848.0
2018-08-24 09:45:00,83.29,83.29,83.2,83.23,41742.0,70.0775,70.0775,70.0018,70.027,41742.0
2018-08-24 09:50:00,83.23,83.29,83.13,83.17,41823.0,70.027,70.0775,69.9429,69.9766,41823.0
2018-08-24 09:55:00,83.17,83.21,83.08,83.13,58042.0,69.9766,70.0102,69.9008,69.9429,58042.0
2018-08-24 10:00:00,83.13,83.19,83.04,83.06,68324.0,69.9429,69.9934,69.8672,69.884,68324.0
2018-08-24 10:05:00,83.06,83.14,83.03,83.12,71407.0,69.884,69.9513,69.8588,69.9345,71407.0
2018-08-24 10:10:00,83.12,83.19,83.07,83.15,58520.0,69.9345,69.9934,69.8924,69.9597,58520.0
2018-08-24 10:15:00,83.16,83.23,83.14,83.15,37124.0,69.9681,70.027,69.9513,69.9597,37124.0
2018-08-24 10:20:00,83.16,83.23,83.16,83.22,22259.0,69.9681,70.027,69.9681,70.0186,22259.0
2018-08-24 10:25:00,83.21,83.27,83.16,83.2,64551.0,70.0102,70.0607,69.9681,70.0018,64551.0
2018-08-24 10:30:00,83.21,83.32,83.2,83.3,20458.0,70.0102,70.1028,70.0018,70.0859,20458.0
2018-08-24 10:35:00,83.31,83.39,83.3,83.39,37154.0,70.0943,70.1617,70.0859,70.1617,37154.0
2018-08-24 10:40:00,83.39,83.43,83.32,83.34,25956.0,70.1617,70.1953,70.1028,70.1196,25956.0
2018-08-24 10:45:00,83.35,83.37,83.29,83.29,25000.0,70.128,70.1448,70.0775,70.0775,25000.0
2018-08-24 10:50:00,83.3,83.34,83.29,83.33,24406.0,70.0859,70.1196,70.0775,70.1112,24406.0
2018-08-24 10:55:00,83.32,83.35,83.29,83.31,22688.0,70.1028,70.128,70.0775,70.0943,22688.0
2018-08-24 11:00:00,83.32,83.35,83.29,83.33,29385.0,70.1028,70.128,70.0775,70.1112,29385.0
2018-08-24 11:05:00,83.34,83.41,83.31,83.36,33958.0,70.1196,70.1785,70.0943,70.1364,33958.0
2018-08-24 11:10:00,83.35,83.48,83.32,83.48,39087.0,70.128,70.2374,70.1028,70.2374,39087.0
2018-08-24 11:15:00,83.48,83.5,83.44,83.5,35803.0,70.2374,70.2542,70.2037,70.2542,35803.0
2018-08-24 11:20:00,83.5,83.55,83.48,83.5,43637.0,70.2542,70.2963,70.2374,70.2542,43637.0
2018-08-24 11:25:00,83.49,83.5,83.39,83.39,24143.0,70.2458,70.2542,70.1617,70.1617,24143.0
2018-08-24 11:30:00,83.4,83.44,83.37,83.37,25395.0,70.1701,70.2037,70.1448,70.1448,25395.0
2018-08-24 11:35:00,83.38,83.51,83.38,83.45,35815.0,70.1532,70.2626,70.1532,70.2121,35815.0
2018-08-24 11:40:00,83.44,83.46,83.4,83.42,23693.0,70.2037,70.2206,70.1701,70.1869,23693.0
2018-08-24 11:45:00,83.44,83.45,83.39,83.45,17582.0,70.2037,70.2121,70.1617,70.2121,17582.0
2018-08-24 11:50:00,83.45,83.48,83.42,83.42,32327.0,70.2121,70.2374,70.1869,70.1869,32327.0
2018-08-24 11:55:00,83.41,83.43,83.39,83.42,18659.0,70.1785,70.1953,70.1617,70.1869,18659.0
2018-08-24 12:00:00,83.42,83.46,83.41,83.46,25643.0,70.1869,70.2206,70.1785,70.2206,25643.0
2018-08-24 12:05:00,83.46,83.51,83.45,83.5,25833.0,70.2206,70.2626,70.2121,70.2542,25833.0
2018-08-24 12:10:00,83.51,83.52,83.48,83.48,18977.0,70.2626,70.271,70.2374,70.2374,18977.0
2018-08-24 12:15:00,83.49,83.5,83.45,83.46,18498.0,70.2458,70.2542,70.2121,70.2206,18498.0
2018-08-24 12:20:00,83.45,83.47,83.43,83.45,31302.0,70.2121,70.229,70.1953,70.2121,31302.0
2018-08-24 12:25:00,83.45,83.49,83.44,83.48,29568.0,70.2121,70.2458,70.2037,70.2374,29568.0
2018-08-24 12:30:00,83.48,83.49,83.43,83.44,8207.0,70.2374,70.2458,70.1953,70.2037,8207.0
2018-08-24 12:35:00,83.43,83.44,83.41,83.43,13485.0,70.1953,70.2037,70.1785,70.1953,13485.0
2018-08-24 12:40:00,83.43,83.44,83.41,83.42,27950.0,70.1953,70.2037,70.1785,70.1869,27950.0
2018-08-24 12:45:00,83.41,83.47,83.41,83.46,11030.0,70.1785,70.229,70.1785,70.2206,11030.0
2018-08-24 12:50:00,83.47,83.47,83.42,83.44,22537.0,70.229,70.229,70.1869,70.2037,22537.0
2018-08-24 12:55:00,83.44,83.46,83.43,83.45,15502.0,70.2037,70.2206,70.1953,70.2121,15502.0
2018-08-24 13:00:00,83.44,83.52,83.44,83.51,22858.0,70.2037,70.271,70.2037,70.2626,22858.0
2018-08-24 13:05:00,83.5,83.51,83.45,83.46,12640.0,70.2542,70.2626,70.2121,70.2206,12640.0
2018-08-24 13:10:00,83.46,83.5,83.46,83.49,17587.0,70.2206,70.2542,70.2206,70.2458,17587.0
2018-08-24 13:15:00,83.5,83.5,83.45,83.47,8860.0,70.2542,70.2542,70.2121,70.229,8860.0
2018-08-24 13:20:00,83.47,83.47,83.41,83.41,13309.0,70.229,70.229,70.1785,70.1785,13309.0
2018-08-24 13:25:00,83.41,83.47,83.4,83.47,25651.0,70.1785,70.229,70.1701,70.229,25651.0
2018-08-24 13:30:00,83.47,83.47,83.37,83.4,22152.0,70.229,70.229,70.1448,70.1701,22152.0
2018-08-24 13:35:00,83.39,83.41,83.38,83.4,16383.0,70.1617,70.1785,70.1532,70.1701,16383.0
2018-08-24 13:40:00,83.4,83.45,83.38,83.44,30137.0,70.1701,70.2121,70.1532,70.2037,30137.0
2018-08-24 13:45:00,83.44,83.44,83.38,83.41,19329.0,70.2037,70.2037,70.1532,70.1785,19329.0
2018-08-24 13:50:00,83.41,83.42,83.36,83.36,11732.0,70.1785,70.1869,70.1364,70.1364,11732.0
2018-08-24 13:55:00,83.36,83.42,83.36,83.41,15349.0,70.1364,70.1869,70.1364,70.1785,15349.0
2018-08-24 14:00:00,83.41,83.42,83.38,83.4,11757.0,70.1785,70.1869,70.1532,70.1701,11757.0
2018-08-24 14:05:00,83.4,83.41,83.38,83.41,10896.0,70.1701,70.1785,70.1532,70.1785,10896.0
2018-08-24 14:10:00,83.42,83.42,83.38,83.39,15037.0,70.1869,70.1869,70.1532,70.1617,15037.0
2018-08-24 14:15:00,83.39,83.41,83.36,83.36,12934.0,70.1617,70.1785,70.1364,70.1364,12934.0
2018-08-24 14:20:00,83.36,83.41,83.36,83.38,23673.0,70.1364,70.1785,70.1364,70.1532,23673.0
2018-08-24 14:25:00,83.38,83.38,83.33,83.35,20156.0,70.1532,70.1532,70.1112,70.128,20156.0
2018-08-24 14:30:00,83.35,83.36,83.34,83.34,14429.0,70.128,70.1364,70.1196,70.1196,14429.0
2018-08-24 14:35:00,83.34,83.39,83.34,83.37,17919.0,70.1196,70.1617,70.1196,70.1448,17919.0
2018-08-24 14:40:00,83.37,83.45,83.36,83.43,19888.0,70.1448,70.2121,70.1364,70.1953,19888.0
2018-08-24 14:45:00,83.42,83.43,83.4,83.42,9764.0,70.1869,70.1953,70.1701,70.1869,9764.0
2018-08-24 14:50:00,83.42,83.43,83.35,83.37,12675.0,70.1869,70.1953,70.128,70.1448,12675.0
2018-08-24 14:55:00,83.36,83.42,83.36,83.4,16811.0,70.1364,70.1869,70.1364,70.1701,16811.0
2018-08-24 15:00:00,83.39,83.39,83.32,83.34,16719.0,70.1617,70.1617,70.1028,70.1196,16719.0
2018-08-24 15:05:00,83.35,83.36,83.34,83.35,24635.0,70.128,70.1364,70.1196,70.128,24635.0
2018-08-24 15:10:00,83.34,83.4,83.34,83.4,19998.0,70.1196,70.1701,70.1196,70.1701,19998.0
2018-08-24 15:15:00,83.39,83.44,83.39,83.42,25802.0,70.1617,70.2037,70.1617,70.1869,25802.0
2018-08-24 15:20:00,83.42,83.43,83.39,83.39,25240.0,70.1869,70.1953,70.1617,70.1617,25240.0
2018-08-24 15:25:00,83.39,83.39,83.37,83.38,17953.0,70.1617,70.1617,70.1448,70.1532,17953.0
2018-08-24 15:30:00,83.38,83.41,83.35,83.38,47551.0,70.1532,70.1785,70.128,70.1532,47551.0
2018-08-24 15:35:00,83.38,83.38,83.29,83.35,56091.0,70.1532,70.1532,70.0775,70.128,56091.0
2018-08-24 15:40:00,83.36,83.39,83.34,83.35,50602.0,70.1364,70.1617,70.1196,70.128,50602.0
2018-08-24 15:45:00,83.35,83.45,83.35,83.44,77679.0,70.128,70.2121,70.128,70.2037,77679.0
2018-08-24 15:50:00,83.44,83.45,83.38,83.42,76777.0,70.2037,70.2121,70.1532,70.1869,76777.0
2018-08-24 15:55:00,83.43,83.44,83.32,83.38,232408.0,70.1953,70.2037,70.1028,70.1532,232408.0
2018-08-27 09:30:00,83.5,83.82,83.46,83.62,159438.0,70.2542,70.5234,70.2206,70.3552,159438.0
2018-08-27 09:35:00,83.62,83.67,83.47,83.62,53725.0,70.3552,70.3972,70.229,70.3552,53725.0
2018-08-27 09:40:00,83.61,83.68,83.5,83.54,49576.0,70.3468,70.4057,70.2542,70.2879,49576.0
2018-08-27 09:45:00,83.55,83.62,83.48,83.5,45433.0,70.2963,70.3552,70.2374,70.2542,45433.0
2018-08-27 09:50:00,83.49,83.56,83.45,83.47,33069.0,70.2458,70.3047,70.2121,70.229,33069.0
2018-08-27 09:55:00,83.46,83.48,83.34,83.39,42701.0,70.2206,70.2374,70.1196,70.1617,42701.0
2018-08-27 10:00:00,83.38,83.41,83.25,83.3,60513.0,70.1532,70.1785,70.0439,70.0859,60513.0
2018-08-27 10:05:00,83.29,83.39,83.29,83.31,40664.0,70.0775,70.1617,70.0775,70.0943,40664.0
2018-08-27 10:10:00,83.31,83.37,83.28,83.32,43687.0,70.0943,70.1448,70.0691,70.1028,43687.0
2018-08-27 10:15:00,83.31,83.34,83.23,83.27,60072.0,70.0943,70.1196,70.027,70.0607,60072.0
2018-08-27 10:20:00,83.26,83.32,83.25,83.26,36112.0,70.0523,70.1028,70.0439,70.0523,36112.0
2018-08-27 10:25:00,83.26,83.34,83.25,83.28,51087.0,70.0523,70.1196,70.0439,70.0691,51087.0
2018-08-27 10:30:00,83.28,83.28,83.13,83.16,50962.0,70.0691,70.0691,69.9429,69.9681,50962.0
2018-08-27 10:35:00,83.16,83.17,83.02,83.07,56710.0,69.9681,69.9766,69.8504,69.8924,56710.0
2018-08-27 10:40:00,83.08,83.27,83.08,83.23,36877.0,69.9008,70.0607,69.9008,70.027,36877.0
2018-08-27 10:45:00,83.23,83.27,83.16,83.19,36608.0,70.027,70.0607,69.9681,69.9934,36608.0
2018-08-27 10:50:00,83.19,83.32,83.15,83.32,40692.0,69.9934,70.1028,69.9597,70.1028,40692.0
2018-08-27 10:55:00,83.32,83.36,83.26,83.26,32361.0,70.1028,70.1364,70.0523,70.0523,32361.0
2018-08-27 11:00:00,83.27,83.33,83.25,83.3,27386.0,70.0607,70.1112,70.0439,70.0859,27386.0
2018-08-27 11:05:00,83.31,83.34,83.23,83.33,23430.0,70.0943,70.1196,70.027,70.1112,23430.0
2018-08-27 11:10:00,83.33,83.35,83.27,83.28,28598.0,70.1112,70.128,70.0607,70.0691,28598.0
2018-08-27 11:15:00,83.29,83.31,83.25,83.26,27091.0,70.0775,70.0943,70.0439,70.0523,27091.0
2018-08-27 11:20:00,83.27,83.35,83.24,83.33,53238.0,70.0607,70.128,70.0355,70.1112,53238.0
2018-08-27 11:25:00,83.33,83.37,83.27,83.37,40392.0,70.1112,70.1448,70.0607,70.1448,40392.0
2018-08-27 11:30:00,83.37,83.39,83.34,83.35,38214.0,70.1448,70.1617,70.1196,70.128,38214.0
2018-08-27 11:35:00,83.36,83.37,83.3,83.3,44033.0,70.1364,70.1448,70.0859,70.0859,44033.0
2018-08-27 11:40:00,83.3,83.41,83.29,83.36,40399.0,70.0859,70.1785,70.0775,70.1364,40399.0
2018-08-27 11:45:00,83.37,83.44,83.37,83.44,29987.0,70.1448,70.2037,70.1448,70.2037,29987.0
2018-08-27 11:50:00,83.45,83.51,83.43,83.44,50988.0,70.2121,70.2626,70.1953,70.2037,50988.0
2018-08-27 11:55:00,83.44,83.51,83.39,83.51,41575.0,70.2037,70.2626,70.1617,70.2626,41575.0
2018-08-27 12:00:00,83.5,83.5,83.45,83.48,18412.0,70.2542,70.2542,70.2121,70.2374,18412.0
2018-08-27 12:05:00,83.48,83.48,83.38,83.44,73121.0,70.2374,70.2374,70.1532,70.2037,73121.0
2018-08-27 12:10:00,83.44,83.49,83.43,83.48,17745.0,70.2037,70.2458,70.1953,70.2374,17745.0
2018-08-27 12:15:00,83.49,83.49,83.45,83.47,17451.0,70.2458,70.2458,70.2121,70.229,17451.0
2018-08-27 12:20:00,83.47,83.49,83.39,83.41,43253.0,70.229,70.2458,70.1617,70.1785,43253.0
2018-08-27 12:25:00,83.41,83.43,83.4,83.42,16210.0,70.1785,70.1953,70.1701,70.1869,16210.0
2018-08-27 12:30:00,83.41,83.44,83.4,83.4,21883.0,70.1785,70.2037,70.1701,70.1701,21883.0
2018-08-27 12:35:00,83.4,83.44,83.39,83.42,20838.0,70.1701,70.2037,70.1617,70.1869,20838.0
2018-08-27 12:40:00,83.43,83.45,83.41,83.42,18677.0,70.1953,70.2121,70.1785,70.1869,18677.0
2018-08-27 12:45:00,83.42,83.43,83.38,83.39,9297.0,70.1869,70.1953,70.1532,70.1617,9297.0
2018-08-27 12:50:00,83.39,83.45,83.39,83.45,24571.0,70.1617,70.2121,70.1617,70.2121,24571.0
2018-08-27 12:55:00,83.45,83.46,83.42,83.45,21672.0,70.2121,70.2206,70.1869,70.2121,21672.0
2018-08-27 13:00:00,83.45,83.49,83.44,83.49,15791.0,70.2121,70.2458,70.2037,70.2458,15791.0
2018-08-27 13:05:00,83.48,83.49,83.45,83.46,15720.0,70.2374,70.2458,70.2121,70.2206,15720.0
2018-08-27 13:10:00,83.47,83.47,83.45,83.46,15603.0,70.229,70.229,70.2121,70.2206,15603.0
2018-08-27 13:15:00,83.46,83.47,83.44,83.45,19286.0,70.2206,70.229,70.2037,70.2121,19286.0
2018-08-27 13:20:00,83.46,83.47,83.43,83.43,23086.0,70.2206,70.229,70.1953,70.1953,23086.0
2018-08-27 13:25:00,83.44,83.44,83.36,83.38,37440.0,70.2037,70.2037,70.1364,70.1532,37440.0
2018-08-27 13:30:00,83.38,83.4,83.37,83.4,36524.0,70.1532,70.1701,70.1448,70.1701,36524.0
2018-08-27 13:35:00,83.4,83.41,83.38,83.41,21505.0,70.1701,70.1785,70.1532,70.1785,21505.0
2018-08-27 13:40:00,83.41,83.42,83.4,83.41,17513.0,70.1785,70.1869,70.1701,70.1785,17513.0
2018-08-27 13:45:00,83.41,83.46,83.41,83.45,13883.0,70.1785,70.2206,70.1785,70.2121,13883.0
2018-08-27 13:50:00,83.46,83.46,83.42,83.42,15856.0,70.2206,70.2206,70.1869,70.1869,15856.0
2018-08-27 13:55:00,83.41,83.46,83.4,83.45,24787.0,70.1785,70.2206,70.1701,70.2121,24787.0
2018-08-27 14:00:00,83.46,83.47,83.41,83.41,19673.0,70.2206,70.229,70.1785,70.1785,19673.0
2018-08-27 14:05:00,83.41,83.42,83.38,83.38,21048.0,70.1785,70.1869,70.1532,70.1532,21048.0
2018-08-27 14:10:00,83.38,83.43,83.38,83.42,25559.0,70.1532,70.1953,70.1532,70.1869,25559.0
2018-08-27 14:15:00,83.43,83.49,83.42,83.47,14314.0,70.1953,70.2458,70.1869,70.229,14314.0
2018-08-27 14:20:00,83.48,83.48,83.45,83.46,23039.0,70.2374,70.2374,70.2121,70.2206,23039.0
2018-08-27 14:25:00,83.47,83.51,83.47,83.49,28470.0,70.229,70.2626,70.229,70.2458,28470.0
2018-08-27 14:30:00,83.49,83.59,83.49,83.57,37276.0,70.2458,70.3299,70.2458,70.3131,37276.0
2018-08-27 14:35:00,83.57,83.59,83.55,83.56,19297.0,70.3131,70.3299,70.2963,70.3047,19297.0
2018-08-27 14:40:00,83.56,83.57,83.48,83.5,20901.0,70.3047,70.3131,70.2374,70.2542,20901.0
2018-08-27 14:45:00,83.49,83.53,83.47,83.48,24431.0,70.2458,70.2794,70.229,70.2374,24431.0
2018-08-27 14:50:00,83.48,83.49,83.46,83.49,21110.0,70.2374,70.2458,70.2206,70.2458,21110.0
2018-08-27 14:55:00,83.5,83.5,83.46,83.47,14713.0,70.2542,70.2542,70.2206,70.229,14713.0
2018-08-27 15:00:00,83.47,83.48,83.43,83.43,19366.0,70.229,70.2374,70.1953,70.1953,19366.0
2018-08-27 15:05:00,83.44,83.45,83.42,83.44,24323.0,70.2037,70.2121,70.1869,70.2037,24323.0
2018-08-27 15:10:00,83.43,83.44,83.38,83.38,59586.0,70.1953,70.2037,70.1532,70.1532,59586.0
2018-08-27 15:15:00,83.37,83.39,83.34,83.35,46180.0,70.1448,70.1617,70.1196,70.128,46180.0
2018-08-27 15:20:00,83.35,83.42,83.34,83.38,43803.0,70.128,70.1869,70.1196,70.1532,43803.0
2018-08-27 15:25:00,83.39,83.4,83.37,83.38,34163.0,70.1617,70.1701,70.1448,70.1532,34163.0
2018-08-27 15:30:00,83.38,83.4,83.35,83.39,44307.0,70.1532,70.1701,70.128,70.1617,44307.0
2018-08-27 15:35:00,83.39,83.41,83.38,83.39,49026.0,70.1617,70.1785,70.1532,70.1617,49026.0
2018-08-27 15:40:00,83.39,83.41,83.37,83.4,54603.0,70.1617,70.1785,70.1448,70.1701,54603.0
2018-08-27 15:45:00,83.39,83.46,83.38,83.45,55842.0,70.1617,70.2206,70.1532,70.2121,55842.0
2018-08-27 15:50:00,83.44,83.45,83.39,83.39,40087.0,70.2037,70.2121,70.1617,70.1617,40087.0
2018-08-27 15:55:00,83.39,83.47,83.38,83.43,161271.0,70.1617,70.229,70.1532,70.1953,161271.0
2018-08-28 09:30:00,83.74,83.86,83.35,83.6,210581.0,70.4561,70.5571,70.128,70.3383,210581.0
2018-08-28 09:35:00,83.62,83.71,83.49,83.51,79386.0,70.3552,70.4309,70.2458,70.2626,79386.0
2018-08-28 09:40:00,83.5,83.63,83.4,83.53,76605.0,70.2542,70.3636,70.1701,70.2794,76605.0
2018-08-28 09:45:00,83.54,83.77,83.51,83.72,76875.0,70.2879,70.4814,70.2626,70.4393,76875.0
2018-08-28 09:50:00,83.71,83.72,83.58,83.58,34627.0,70.4309,70.4393,70.3215,70.3215,34627.0
2018-08-28 09:55:00,83.58,83.68,83.58,83.64,49094.0,70.3215,70.4057,70.3215,70.372,49094.0
2018-08-28 10:00:00,83.64,83.69,83.62,83.67,34312.0,70.372,70.4141,70.3552,70.3972,34312.0
2018-08-28 10:05:00,83.68,83.69,83.58,83.58,40762.0,70.4057,70.4141,70.3215,70.3215,40762.0
2018-08-28 10:10:00,83.58,83.58,83.49,83.52,55452.0,70.3215,70.3215,70.2458,70.271,55452.0
2018-08-28 10:15:00,83.51,83.57,83.45,83.54,69598.0,70.2626,70.3131,70.2121,70.2879,69598.0
2018-08-28 10:20:00,83.55,83.63,83.5,83.63,43491.0,70.2963,70.3636,70.2542,70.3636,43491.0
2018-08-28 10:25:00,83.63,83.64,83.56,83.61,44238.0,70.3636,70.372,70.3047,70.3468,44238.0
2018-08-28 10:30:00,83.61,83.71,83.61,83.65,53646.0,70.3468,70.4309,70.3468,70.3804,53646.0
2018-08-28 10:35:00,83.64,83.71,83.64,83.67,26190.0,70.372,70.4309,70.372,70.3972,26190.0
2018-08-28 10:40:00,83.67,83.72,83.63,83.7,50932.0,70.3972,70.4393,70.3636,70.4225,50932.0
2018-08-28 10:45:00,83.7,83.71,83.64,83.66,56841.0,70.4225,70.4309,70.372,70.3888,56841.0
2018-08-28 10:50:00,83.65,83.71,83.6,83.6,31520.0,70.3804,70.4309,70.3383,70.3383,31520.0
2018-08-28 10:55:00,83.59,83.66,83.57,83.65,33219.0,70.3299,70.3888,70.3131,70.3804,33219.0
2018-08-28 11:00:00,83.65,83.7,83.64,83.66,33954.0,70.3804,70.4225,70.372,70.3888,33954.0
2018-08-28 11:05:00,83.66,83.67,83.62,83.66,25165.0,70.3888,70.3972,70.3552,70.3888,25165.0
2018-08-28 11:10:00,83.66,83.74,83.64,83.74,25656.0,70.3888,70.4561,70.372,70.4561,25656.0
2018-08-28 11:15:00,83.74,83.74,83.68,83.68,38594.0,70.4561,70.4561,70.4057,70.4057,38594.0
2018-08-28 11:20:00,83.67,83.71,83.65,83.67,29345.0,70.3972,70.4309,70.3804,70.3972,29345.0
2018-08-28 11:25:00,83.67,83.74,83.67,83.71,24401.0,70.3972,70.4561,70.3972,70.4309,24401.0
2018-08-28 11:30:00,83.69,83.74,83.69,83.71,44248.0,70.4141,70.4561,70.4141,70.4309,44248.0
2018-08-28 11:35:00,83.72,83.74,83.68,83.72,30922.0,70.4393,70.4561,70.4057,70.4393,30922.0
2018-08-28 11:40:00,83.72,83.78,83.7,83.75,52638.0,70.4393,70.4898,70.4225,70.4645,52638.0
2018-08-28 11:45:00,83.75,83.78,83.72,83.75,40662.0,70.4645,70.4898,70.4393,70.4645,40662.0
2018-08-28 11:50:00,83.76,83.79,83.71,83.73,33509.0,70.473,70.4982,70.4309,70.4477,33509.0
2018-08-28 11:55:00,83.73,83.73,83.65,83.65,32071.0,70.4477,70.4477,70.3804,70.3804,32071.0
2018-08-28 12:00:00,83.64,83.66,83.62,83.63,59148.0,70.372,70.3888,70.3552,70.3636,59148.0
2018-08-28 12:05:00,83.64,83.64,83.55,83.57,42850.0,70.372,70.372,70.2963,70.3131,42850.0
2018-08-28 12:10:00,83.56,83.58,83.49,83.51,40913.0,70.3047,70.3215,70.2458,70.2626,40913.0
2018-08-28 12:15:00,83.51,83.55,83.51,83.53,24547.0,70.2626,70.2963,70.2626,70.2794,24547.0
2018-08-28 12:20:00,83.53,83.53,83.49,83.5,31340.0,70.2794,70.2794,70.2458,70.2542,31340.0
2018-08-28 12:25:00,83.51,83.55,83.51,83.55,26331.0,70.2626,70.2963,70.2626,70.2963,26331.0
2018-08-28 12:30:00,83.54,83.57,83.53,83.55,37123.0,70.2879,70.3131,70.2794,70.2963,37123.0
2018-08-28 12:35:00,83.55,83.57,83.52,83.53,36350.0,70.2963,70.3131,70.271,70.2794,36350.0
2018-08-28 12:40:00,83.53,83.53,83.49,83.49,31497.0,70.2794,70.2794,70.2458,70.2458,31497.0
2018-08-28 12:45:00,83.49,83.51,83.45,83.49,63215.0,70.2458,70.2626,70.2121,70.2458,63215.0
2018-08-28 12:50:00,83.48,83.51,83.46,83.49,21770.0,70.2374,70.2626,70.2206,70.2458,21770.0
2018-08-28 12:55:00,83.5,83.54,83.46,83.46,39309.0,70.2542,70.2879,70.2206,70.2206,39309.0
2018-08-28 13:00:00,83.46,83.49,83.46,83.46,26619.0,70.2206,70.2458,70.2206,70.2206,26619.0
2018-08-28 13:05:00,83.47,83.48,83.44,83.44,21198.0,70.229,70.2374,70.2037,70.2037,21198.0
2018-08-28 13:10:00,83.45,83.47,83.42,83.43,32875.0,70.2121,70.229,70.1869,70.1953,32875.0
2018-08-28 13:15:00,83.42,83.48,83.41,83.47,31531.0,70.1869,70.2374,70.1785,70.229,31531.0
2018-08-28 13:20:00,83.47,83.53,83.46,83.52,39463.0,70.229,70.2794,70.2206,70.271,39463.0
2018-08-28 13:25:00,83.52,83.53,83.46,83.48,27434.0,70.271,70.2794,70.2206,70.2374,27434.0
2018-08-28 13:30:00,83.47,83.47,83.44,83.45,41645.0,70.229,70.229,70.2037,70.2121,41645.0
2018-08-28 13:35:00,83.45,83.48,83.43,83.46,37130.0,70.2121,70.2374,70.1953,70.2206,37130.0
2018-08-28 13:40:00,83.45,83.51,83.45,83.51,27649.0,70.2121,70.2626,70.2121,70.2626,27649.0
2018-08-28 13:45:00,83.51,83.55,83.49,83.52,35487.0,70.2626,70.2963,70.2458,70.271,35487.0
2018-08-28 13:50:00,83.52,83.59,83.52,83.58,27997.0,70.271,70.3299,70.271,70.3215,27997.0
2018-08-28 13:55:00,83.58,83.59,83.53,83.53,29175.0,70.3215,70.3299,70.2794,70.2794,29175.0
2018-08-28 14:00:00,83.52,83.56,83.51,83.56,35363.0,70.271,70.3047,70.2626,70.3047,35363.0
2018-08-28 14:05:00,83.56,83.57,83.55,83.56,26768.0,70.3047,70.3131,70.2963,70.3047,26768.0
2018-08-28 14:10:00,83.56,83.57,83.54,83.55,26302.0,70.3047,70.3131,70.2879,70.2963,26302.0
2018-08-28 14:15:00,83.54,83.55,83.5,83.5,30111.0,70.2879,70.2963,70.2542,70.2542,30111.0
2018-08-28 14:20:00,83.5,83.52,83.45,83.45,35323.0,70.2542,70.271,70.2121,70.2121,35323.0
2018-08-28 14:25:00,83.45,83.49,83.45,83.46,28649.0,70.2121,70.2458,70.2121,70.2206,28649.0
2018-08-28 14:30:00,83.47,83.49,83.44,83.49,34000.0,70.229,70.2458,70.2037,70.2458,34000.0
2018-08-28 14:35:00,83.48,83.49,83.4,83.41,28241.0,70.2374,70.2458,70.1701,70.1785,28241.0
2018-08-28 14:40:00,83.41,83.43,83.4,83.42,33338.0,70.1785,70.1953,70.1701,70.1869,33338.0
2018-08-28 14:45:00,83.43,83.45,83.4,83.43,31609.0,70.1953,70.2121,70.1701,70.1953,31609.0
2018-08-28 14:50:00,83.44,83.45,83.43,83.45,32992.0,70.2037,70.2121,70.1953,70.2121,32992.0
2018-08-28 14:55:00,83.45,83.47,83.44,83.47,26992.0,70.2121,70.229,70.2037,70.229,26992.0
2018-08-28 15:00:00,83.46,83.5,83.43,83.44,60087.0,70.2206,70.2542,70.1953,70.2037,60087.0
2018-08-28 15:05:00,83.44,83.46,83.41,83.42,36442.0,70.2037,70.2206,70.1785,70.1869,36442.0
2018-08-28 15:10:00,83.43,83.44,83.42,83.42,22805.0,70.1953,70.2037,70.1869,70.1869,22805.0
2018-08-28 15:15:00,83.43,83.43,83.42,83.42,24143.0,70.1953,70.1953,70.1869,70.1869,24143.0
2018-08-28 15:20:00,83.42,83.43,83.38,83.39,44019.0,70.1869,70.1953,70.1532,70.1617,44019.0
2018-08-28 15:25:00,83.39,83.43,83.38,83.43,35147.0,70.1617,70.1953,70.1532,70.1953,35147.0
2018-08-28 15:30:00,83.42,83.43,83.39,83.4,50136.0,70.1869,70.1953,70.1617,70.1701,50136.0
2018-08-28 15:35:00,83.4,83.41,83.39,83.41,45863.0,70.1701,70.1785,70.1617,70.1785,45863.0
2018-08-28 15:40:00,83.4,83.42,83.36,83.37,76513.0,70.1701,70.1869,70.1364,70.1448,76513.0
2018-08-28 15:45:00,83.36,83.39,83.34,83.35,106006.0,70.1364,70.1617,70.1196,70.128,106006.0
2018-08-28 15:50:00,83.34,83.44,83.32,83.44,227493.0,70.1196,70.2037,70.1028,70.2037,227493.0
2018-08-28 15:55:00,83.43,83.5,83.41,83.49,486539.0,70.1953,70.2542,70.1785,70.2458,486539.0
2018-08-29 09:30:00,83.51,83.61,83.47,83.55,141838.0,70.2626,70.3468,70.229,70.2963,141838.0
2018-08-29 09:35:00,83.55,83.59,83.47,83.5,51565.0,70.2963,70.3299,70.229,70.2542,51565.0
2018-08-29 09:40:00,83.5,83.53,83.43,83.52,62412.0,70.2542,70.2794,70.1953,70.271,62412.0
2018-08-29 09:45:00,83.5,83.63,83.46,83.62,58593.0,70.2542,70.3636,70.2206,70.3552,58593.0
2018-08-29 09:50:00,83.62,83.65,83.58,83.58,37794.0,70.3552,70.3804,70.3215,70.3215,37794.0
2018-08-29 09:55:00,83.57,83.62,83.56,83.57,33637.0,70.3131,70.3552,70.3047,70.3131,33637.0
2018-08-29 10:00:00,83.58,83.6,83.53,83.56,50254.0,70.3215,70.3383,70.2794,70.3047,50254.0
2018-08-29 10:05:00,83.56,83.57,83.46,83.54,45525.0,70.3047,70.3131,70.2206,70.2879,45525.0
2018-08-29 10:10:00,83.54,83.55,83.4,83.41,41980.0,70.2879,70.2963,70.1701,70.1785,41980.0
2018-08-29 10:15:00,83.41,83.44,83.29,83.31,59266.0,70.1785,70.2037,70.0775,70.0943,59266.0
2018-08-29 10:20:00,83.3,83.4,83.3,83.38,44900.0,70.0859,70.1701,70.0859,70.1532,44900.0
2018-08-29 10:25:00,83.38,83.47,83.37,83.47,58236.0,70.1532,70.229,70.1448,70.229,58236.0
2018-08-29 10:30:00,83.48,83.52,83.45,83.48,81120.0,70.2374,70.271,70.2121,70.2374,81120.0
2018-08-29 10:35:00,83.48,83.5,83.46,83.49,32415.0,70.2374,70.2542,70.2206,70.2458,32415.0
2018-08-29 10:40:00,83.48,83.51,83.45,83.47,40005.0,70.2374,70.2626,70.2121,70.229,40005.0
2018-08-29 10:45:00,83.47,83.5,83.38,83.4,39836.0,70.229,70.2542,70.1532,70.1701,39836.0
2018-08-29 10:50:00,83.41,83.41,83.31,83.37,75353.0,70.1785,70.1785,70.0943,70.1448,75353.0
2018-08-29 10:55:00,83.37,83.49,83.37,83.48,67124.0,70.1448,70.2458,70.1448,70.2374,67124.0
2018-08-29 11:00:00,83.47,83.48,83.41,83.42,45611.0,70.229,70.2374,70.1785,70.1869,45611.0
2018-08-29 11:05:00,83.41,83.5,83.41,83.5,32435.0,70.1785,70.2542,70.1785,70.2542,32435.0
2018-08-29 11:10:00,83.5,83.52,83.47,83.52,30947.0,70.2542,70.271,70.229,70.271,30947.0
2018-08-29 11:15:00,83.52,83.59,83.51,83.56,42765.0,70.271,70.3299,70.2626,70.3047,42765.0
2018-08-29 11:20:00,83.56,83.57,83.5,83.54,27462.0,70.3047,70.3131,70.2542,70.2879,27462.0
2018-08-29 11:25:00,83.54,83.62,83.54,83.61,31052.0,70.2879,70.3552,70.2879,70.3468,31052.0
2018-08-29 11:30:00,83.62,83.64,83.58,83.59,35405.0,70.3552,70.372,70.3215,70.3299,35405.0
2018-08-29 11:35:00,83.59,83.66,83.59,83.63,29134.0,70.3299,70.3888,70.3299,70.3636,29134.0
2018-08-29 11:40:00,83.63,83.67,83.62,83.65,21506.0,70.3636,70.3972,70.3552,70.3804,21506.0
2018-08-29 11:45:00,83.65,83.72,83.63,83.72,32116.0,70.3804,70.4393,70.3636,70.4393,32116.0
2018-08-29 11:50:00,83.71,83.72,83.68,83.7,30669.0,70.4309,70.4393,70.4057,70.4225,30669.0
2018-08-29 11:55:00,83.7,83.73,83.68,83.72,28373.0,70.4225,70.4477,70.4057,70.4393,28373.0
2018-08-29 12:00:00,83.73,83.74,83.66,83.68,25948.0,70.4477,70.4561,70.3888,70.4057,25948.0
2018-08-29 12:05:00,83.68,83.73,83.67,83.72,23547.0,70.4057,70.4477,70.3972,70.4393,23547.0
2018-08-29 12:10:00,83.72,83.73,83.63,83.63,31029.0,70.4393,70.4477,70.3636,70.3636,31029.0
2018-08-29 12:15:00,83.64,83.65,83.59,83.59,19318.0,70.372,70.3804,70.3299,70.3299,19318.0
2018-08-29 12:20:00,83.58,83.65,83.58,83.65,22231.0,70.3215,70.3804,70.3215,70.3804,22231.0
2018-08-29 12:25:00,83.64,83.66,83.62,83.65,23369.0,70.372,70.3888,70.3552,70.3804,23369.0
2018-08-29 12:30:00,83.65,83.73,83.65,83.7,27264.0,70.3804,70.4477,70.3804,70.4225,27264.0
2018-08-29 12:35:00,83.71,83.74,83.69,83.73,18433.0,70.4309,70.4561,70.4141,70.4477,18433.0
2018-08-29 12:40:00,83.73,83.76,83.69,83.7,28197.0,70.4477,70.473,70.4141,70.4225,28197.0
2018-08-29 12:45:00,83.7,83.71,83.65,83.69,27489.0,70.4225,70.4309,70.3804,70.4141,27489.0
2018-08-29 12:50:00,83.69,83.7,83.65,83.67,22058.0,70.4141,70.4225,70.3804,70.3972,22058.0
2018-08-29 12:55:00,83.67,83.67,83.62,83.64,28115.0,70.3972,70.3972,70.3552,70.372,28115.0
2018-08-29 13:00:00,83.64,83.64,83.58,83.61,28001.0,70.372,70.372,70.3215,70.3468,28001.0
2018-08-29 13:05:00,83.62,83.64,83.61,83.63,25005.0,70.3552,70.372,70.3468,70.3636,25005.0
2018-08-29 13:10:00,83.63,83.63,83.59,83.61,19714.0,70.3636,70.3636,70.3299,70.3468,19714.0
2018-08-29 13:15:00,83.6,83.61,83.57,83.61,31631.0,70.3383,70.3468,70.3131,70.3468,31631.0
2018-08-29 13:20:00,83.61,83.61,83.54,83.58,26648.0,70.3468,70.3468,70.2879,70.3215,26648.0
2018-08-29 13:25:00,83.57,83.6,83.54,83.59,31676.0,70.3131,70.3383,70.2879,70.3299,31676.0
2018-08-29 13:30:00,83.6,83.6,83.57,83.59,19768.0,70.3383,70.3383,70.3131,70.3299,19768.0
2018-08-29 13:35:00,83.58,83.59,83.54,83.55,26167.0,70.3215,70.3299,70.2879,70.2963,26167.0
2018-08-29 13:40:00,83.55,83.55,83.51,83.52,28707.0,70.2963,70.2963,70.2626,70.271,28707.0
2018-08-29 13:45:00,83.51,83.52,83.47,83.5,56307.0,70.2626,70.271,70.229,70.2542,56307.0
2018-08-29 13:50:00,83.49,83.51,83.43,83.46,45478.0,70.2458,70.2626,70.1953,70.2206,45478.0
2018-08-29 13:55:00,83.46,83.47,83.43,83.44,23182.0,70.2206,70.229,70.1953,70.2037,23182.0
2018-08-29 14:00:00,83.43,83.44,83.4,83.41,31336.0,70.1953,70.2037,70.1701,70.1785,31336.0
2018-08-29 14:05:00,83.42,83.44,83.42,83.42,29255.0,70.1869,70.2037,70.1869,70.1869,29255.0
2018-08-29 14:10:00,83.43,83.43,83.39,83.4,32251.0,70.1953,70.1953,70.1617,70.1701,32251.0
2018-08-29 14:15:00,83.4,83.42,83.37,83.37,22560.0,70.1701,70.1869,70.1448,70.1448,22560.0
2018-08-29 14:20:00,83.38,83.39,83.37,83.39,23630.0,70.1532,70.1617,70.1448,70.1617,23630.0
2018-08-29 14:25:00,83.39,83.43,83.38,83.43,19564.0,70.1617,70.1953,70.1532,70.1953,19564.0
2018-08-29 14:30:00,83.43,83.46,83.43,83.45,37059.0,70.1953,70.2206,70.1953,70.2121,37059.0
2018-08-29 14:35:00,83.45,83.46,83.43,83.45,24139.0,70.2121,70.2206,70.1953,70.2121,24139.0
2018-08-29 14:40:00,83.45,83.45,83.39,83.44,40427.0,70.2121,70.2121,70.1617,70.2037,40427.0
2018-08-29 14:45:00,83.44,83.44,83.4,83.44,21359.0,70.2037,70.2037,70.1701,70.2037,21359.0
2018-08-29 14:50:00,83.44,83.44,83.4,83.43,32456.0,70.2037,70.2037,70.1701,70.1953,32456.0
2018-08-29 14:55:00,83.44,83.48,83.43,83.46,27201.0,70.2037,70.2374,70.1953,70.2206,27201.0
2018-08-29 15:00:00,83.47,83.48,83.44,83.45,36410.0,70.229,70.2374,70.2037,70.2121,36410.0
2018-08-29 15:05:00,83.45,83.47,83.41,83.42,44636.0,70.2121,70.229,70.1785,70.1869,44636.0
2018-08-29 15:10:00,83.42,83.44,83.4,83.41,27507.0,70.1869,70.2037,70.1701,70.1785,27507.0
2018-08-29 15:15:00,83.41,83.42,83.4,83.42,26457.0,70.1785,70.1869,70.1701,70.1869,26457.0
2018-08-29 15:20:00,83.41,83.46,83.41,83.44,47757.0,70.1785,70.2206,70.1785,70.2037,47757.0
2018-08-29 15:25:00,83.44,83.48,83.43,83.48,26556.0,70.2037,70.2374,70.1953,70.2374,26556.0
2018-08-29 15:30:00,83.48,83.49,83.46,83.48,59723.0,70.2374,70.2458,70.2206,70.2374,59723.0
2018-08-29 15:35:00,83.48,83.51,83.47,83.51,44985.0,70.2374,70.2626,70.229,70.2626,44985.0
2018-08-29 15:40:00,83.51,83.54,83.49,83.54,67841.0,70.2626,70.2879,70.2458,70.2879,67841.0
2018-08-29 15:45:00,83.55,83.55,83.48,83.5,87032.0,70.2963,70.2963,70.2374,70.2542,87032.0
2018-08-29 15:50:00,83.5,83.52,83.43,83.45,85154.0,70.2542,70.271,70.1953,70.2121,85154.0
2018-08-29 15:55:00,83.44,83.49,83.41,83.49,181893.0,70.2037,70.2458,70.1785,70.2458,181893.0
2018-08-30 09:30:00,83.39,83.54,83.22,83.4,176461.0,70.1617,70.2879,70.0186,70.1701,176461.0
2018-08-30 09:35:00,83.41,83.49,83.38,83.45,48345.0,70.1785,70.2458,70.1532,70.2121,48345.0
2018-08-30 09:40:00,83.45,83.46,83.36,83.39,52172.0,70.2121,70.2206,70.1364,70.1617,52172.0
2018-08-30 09:45:00,83.38,83.43,83.33,83.42,56437.0,70.1532,70.1953,70.1112,70.1869,56437.0
2018-08-30 09:50:00,83.41,83.49,83.37,83.49,41825.0,70.1785,70.2458,70.1448,70.2458,41825.0
2018-08-30 09:55:00,83.5,83.55,83.47,83.5,62377.0,70.2542,70.2963,70.229,70.2542,62377.0
2018-08-30 10:00:00,83.5,83.58,83.49,83.57,42082.0,70.2542,70.3215,70.2458,70.3131,42082.0
2018-08-30 10:05:00,83.58,83.74,83.58,83.67,76092.0,70.3215,70.4561,70.3215,70.3972,76092.0
2018-08-30 10:10:00,83.67,83.68,83.57,83.58,52869.0,70.3972,70.4057,70.3131,70.3215,52869.0
2018-08-30 10:15:00,83.58,83.58,83.51,83.55,38101.0,70.3215,70.3215,70.2626,70.2963,38101.0
2018-08-30 10:20:00,83.56,83.61,83.53,83.54,37143.0,70.3047,70.3468,70.2794,70.2879,37143.0
2018-08-30 10:25:00,83.54,83.58,83.46,83.47,34408.0,70.2879,70.3215,70.2206,70.229,34408.0
2018-08-30 10:30:00,83.47,83.5,83.43,83.48,26716.0,70.229,70.2542,70.1953,70.2374,26716.0
2018-08-30 10:35:00,83.48,83.5,83.43,83.45,41582.0,70.2374,70.2542,70.1953,70.2121,41582.0
2018-08-30 10:40:00,83.47,83.53,83.45,83.47,48237.0,70.229,70.2794,70.2121,70.229,48237.0
2018-08-30 10:45:00,83.48,83.48,83.34,83.36,38128.0,70.2374,70.2374,70.1196,70.1364,38128.0
2018-08-30 10:50:00,83.36,83.37,83.31,83.33,29102.0,70.1364,70.1448,70.0943,70.1112,29102.0
2018-08-30 10:55:00,83.33,83.39,83.33,83.39,33446.0,70.1112,70.1617,70.1112,70.1617,33446.0
2018-08-30 11:00:00,83.39,83.4,83.34,83.37,47891.0,70.1617,70.1701,70.1196,70.1448,47891.0
2018-08-30 11:05:00,83.37,83.49,83.37,83.45,79779.0,70.1448,70.2458,70.1448,70.2121,79779.0
2018-08-30 11:10:00,83.45,83.45,83.37,83.4,26056.0,70.2121,70.2121,70.1448,70.1701,26056.0
2018-08-30 11:15:00,83.4,83.41,83.36,83.39,32653.0,70.1701,70.1785,70.1364,70.1617,32653.0
2018-08-30 11:20:00,83.39,83.46,83.39,83.45,75211.0,70.1617,70.2206,70.1617,70.2121,75211.0
2018-08-30 11:25:00,83.46,83.47,83.43,83.44,101337.0,70.2206,70.229,70.1953,70.2037,101337.0
2018-08-30 11:30:00,83.44,83.45,83.43,83.44,49544.0,70.2037,70.2121,70.1953,70.2037,49544.0
2018-08-30 11:35:00,83.45,83.47,83.44,83.45,83117.0,70.2121,70.229,70.2037,70.2121,83117.0
2018-08-30 11:40:00,83.45,83.46,83.31,83.32,47424.0,70.2121,70.2206,70.0943,70.1028,47424.0
2018-08-30 11:45:00,83.33,83.34,83.23,83.23,32948.0,70.1112,70.1196,70.027,70.027,32948.0
2018-08-30 11:50:00,83.24,83.26,83.19,83.25,33625.0,70.0355,70.0523,69.9934,70.0439,33625.0
2018-08-30 11:55:00,83.25,83.36,83.25,83.31,47959.0,70.0439,70.1364,70.0439,70.0943,47959.0
2018-08-30 12:00:00,83.31,83.34,83.3,83.32,18860.0,70.0943,70.1196,70.0859,70.1028,18860.0
2018-08-30 12:05:00,83.31,83.39,83.31,83.35,35029.0,70.0943,70.1617,70.0943,70.128,35029.0
2018-08-30 12:10:00,83.35,83.35,83.32,83.33,23350.0,70.128,70.128,70.1028,70.1112,23350.0
2018-08-30 12:15:00,83.33,83.37,83.32,83.36,38541.0,70.1112,70.1448,70.1028,70.1364,38541.0
2018-08-30 12:20:00,83.35,83.36,83.3,83.33,29356.0,70.128,70.1364,70.0859,70.1112,29356.0
2018-08-30 12:25:00,83.34,83.34,83.29,83.3,15916.0,70.1196,70.1196,70.0775,70.0859,15916.0
2018-08-30 12:30:00,83.3,83.38,83.3,83.37,19144.0,70.0859,70.1532,70.0859,70.1448,19144.0
2018-08-30 12:35:00,83.37,83.38,83.32,83.33,29147.0,70.1448,70.1532,70.1028,70.1112,29147.0
2018-08-30 12:40:00,83.33,83.38,83.33,83.33,51683.0,70.1112,70.1532,70.1112,70.1112,51683.0
2018-08-30 12:45:00,83.33,83.34,83.29,83.31,50166.0,70.1112,70.1196,70.0775,70.0943,50166.0
2018-08-30 12:50:00,83.31,83.33,83.3,83.33,57052.0,70.0943,70.1112,70.0859,70.1112,57052.0
2018-08-30 12:55:00,83.33,83.39,83.33,83.37,26559.0,70.1112,70.1617,70.1112,70.1448,26559.0
2018-08-30 13:00:00,83.38,83.45,83.37,83.43,22505.0,70.1532,70.2121,70.1448,70.1953,22505.0
2018-08-30 13:05:00,83.42,83.45,83.42,83.45,21419.0,70.1869,70.2121,70.1869,70.2121,21419.0
2018-08-30 13:10:00,83.46,83.48,83.43,83.45,25881.0,70.2206,70.2374,70.1953,70.2121,25881.0
2018-08-30 13:15:00,83.45,83.45,83.4,83.42,23512.0,70.2121,70.2121,70.1701,70.1869,23512.0
2018-08-30 13:20:00,83.42,83.45,83.41,83.43,30390.0,70.1869,70.2121,70.1785,70.1953,30390.0
2018-08-30 13:25:00,83.43,83.44,83.37,83.39,38967.0,70.1953,70.2037,70.1448,70.1617,38967.0
2018-08-30 13:30:00,83.38,83.4,83.37,83.39,17670.0,70.1532,70.1701,70.1448,70.1617,17670.0
2018-08-30 13:35:00,83.39,83.39,83.32,83.33,23315.0,70.1617,70.1617,70.1028,70.1112,23315.0
2018-08-30 13:40:00,83.32,83.4,83.32,83.4,18452.0,70.1028,70.1701,70.1028,70.1701,18452.0
2018-08-30 13:45:00,83.41,83.46,83.39,83.44,34092.0,70.1785,70.2206,70.1617,70.2037,34092.0
2018-08-30 13:50:00,83.44,83.52,83.43,83.49,44711.0,70.2037,70.271,70.1953,70.2458,44711.0
2018-08-30 13:55:00,83.5,83.5,83.45,83.45,14731.0,70.2542,70.2542,70.2121,70.2121,14731.0
2018-08-30 14:00:00,83.45,83.55,83.45,83.54,46284.0,70.2121,70.2963,70.2121,70.2879,46284.0
2018-08-30 14:05:00,83.53,83.54,83.47,83.51,45371.0,70.2794,70.2879,70.229,70.2626,45371.0
2018-08-30 14:10:00,83.51,83.53,83.47,83.49,21210.0,70.2626,70.2794,70.229,70.2458,21210.0
2018-08-30 14:15:00,83.49,83.52,83.33,83.33,82910.0,70.2458,70.271,70.1112,70.1112,82910.0
2018-08-30 14:20:00,83.33,83.4,83.24,83.3,53004.0,70.1112,70.1701,70.0355,70.0859,53004.0
2018-08-30 14:25:00,83.29,83.33,83.27,83.28,34158.0,70.0775,70.1112,70.0607,70.0691,34158.0
2018-08-30 14:30:00,83.28,83.37,83.28,83.36,33746.0,70.0691,70.1448,70.0691,70.1364,33746.0
2018-08-30 14:35:00,83.35,83.36,83.3,83.33,25408.0,70.128,70.1364,70.0859,70.1112,25408.0
2018-08-30 14:40:00,83.34,83.35,83.29,83.29,29403.0,70.1196,70.128,70.0775,70.0775,29403.0
2018-08-30 14:45:00,83.3,83.35,83.29,83.31,27666.0,70.0859,70.128,70.0775,70.0943,27666.0
2018-08-30 14:50:00,83.31,83.32,83.26,83.28,23771.0,70.0943,70.1028,70.0523,70.0691,23771.0
2018-08-30 14:55:00,83.29,83.3,83.26,83.29,24792.0,70.0775,70.0859,70.0523,70.0775,24792.0
2018-08-30 15:00:00,83.29,83.3,83.2,83.28,50641.0,70.0775,70.0859,70.0018,70.0691,50641.0
2018-08-30 15:05:00,83.28,83.32,83.21,83.23,50945.0,70.0691,70.1028,70.0102,70.027,50945.0
2018-08-30 15:10:00,83.23,83.27,83.19,83.22,30229.0,70.027,70.0607,69.9934,70.0186,30229.0
2018-08-30 15:15:00,83.22,83.26,83.19,83.21,35141.0,70.0186,70.0523,69.9934,70.0102,35141.0
2018-08-30 15:20:00,83.22,83.25,83.2,83.23,33918.0,70.0186,70.0439,70.0018,70.027,33918.0
2018-08-30 15:25:00,83.23,83.24,83.2,83.23,30032.0,70.027,70.0355,70.0018,70.027,30032.0
2018-08-30 15:30:00,83.22,83.33,83.22,83.31,44927.0,70.0186,70.1112,70.0186,70.0943,44927.0
2018-08-30 15:35:00,83.31,83.37,83.25,83.36,48730.0,70.0943,70.1448,70.0439,70.1364,48730.0
2018-08-30 15:40:00,83.35,83.38,83.32,83.37,64870.0,70.128,70.1532,70.1028,70.1448,64870.0
2018-08-30 15:45:00,83.37,83.4,83.34,83.37,64039.0,70.1448,70.1701,70.1196,70.1448,64039.0
2018-08-30 15:50:00,83.36,83.41,83.34,83.4,90462.0,70.1364,70.1785,70.1196,70.1701,90462.0
2018-08-30 15:55:00,83.4,83.45,83.39,83.4,199533.0,70.1701,70.2121,70.1617,70.1701,199533.0
2018-08-31 09:30:00,83.35,83.53,83.27,83.28,151647.0,70.128,70.2794,70.0607,70.0691,151647.0
2018-08-31 09:35:00,83.27,83.32,83.09,83.09,52274.0,70.0607,70.1028,69.9092,69.9092,52274.0
2018-08-31 09:40:00,83.09,83.2,83.07,83.12,35092.0,69.9092,70.0018,69.8924,69.9345,35092.0
2018-08-31 09:45:00,83.13,83.34,83.13,83.24,49243.0,69.9429,70.1196,69.9429,70.0355,49243.0
2018-08-31 09:50:00,83.25,83.27,83.16,83.22,27175.0,70.0439,70.0607,69.9681,70.0186,27175.0
2018-08-31 09:55:00,83.23,83.26,83.18,83.23,41573.0,70.027,70.0523,69.985,70.027,41573.0
2018-08-31 10:00:00,83.24,83.35,83.21,83.34,52750.0,70.0355,70.128,70.0102,70.1196,52750.0
2018-08-31 10:05:00,83.34,83.44,83.34,83.39,60006.0,70.1196,70.2037,70.1196,70.1617,60006.0
2018-08-31 10:10:00,83.39,83.41,83.34,83.38,23419.0,70.1617,70.1785,70.1196,70.1532,23419.0
2018-08-31 10:15:00,83.38,83.42,83.31,83.36,34206.0,70.1532,70.1869,70.0943,70.1364,34206.0
2018-08-31 10:20:00,83.37,83.45,83.36,83.43,35883.0,70.1448,70.2121,70.1364,70.1953,35883.0
2018-08-31 10:25:00,83.44,83.44,83.33,83.34,49486.0,70.2037,70.2037,70.1112,70.1196,49486.0
2018-08-31 10:30:00,83.35,83.41,83.33,83.38,54744.0,70.128,70.1785,70.1112,70.1532,54744.0
2018-08-31 10:35:00,83.39,83.44,83.39,83.39,33829.0,70.1617,70.2037,70.1617,70.1617,33829.0
2018-08-31 10:40:00,83.4,83.4,83.3,83.31,36274.0,70.1701,70.1701,70.0859,70.0943,36274.0
2018-08-31 10:45:00,83.31,83.32,83.23,83.31,42830.0,70.0943,70.1028,70.027,70.0943,42830.0
2018-08-31 10:50:00,83.32,83.35,83.29,83.31,42814.0,70.1028,70.128,70.0775,70.0943,42814.0
2018-08-31 10:55:00,83.3,83.39,83.27,83.38,46569.0,70.0859,70.1617,70.0607,70.1532,46569.0
2018-08-31 11:00:00,83.38,83.41,83.33,83.34,34927.0,70.1532,70.1785,70.1112,70.1196,34927.0
2018-08-31 11:05:00,83.34,83.36,83.28,83.29,33604.0,70.1196,70.1364,70.0691,70.0775,33604.0
2018-08-31 11:10:00,83.28,83.3,83.21,83.23,41066.0,70.0691,70.0859,70.0102,70.027,41066.0
2018-08-31 11:15:00,83.23,83.25,83.17,83.18,28545.0,70.027,70.0439,69.9766,69.985,28545.0
2018-08-31 11:20:00,83.19,83.2,83.1,83.12,45417.0,69.9934,70.0018,69.9177,69.9345,45417.0
2018-08-31 11:25:00,83.12,83.13,83.04,83.1,35377.0,69.9345,69.9429,69.8672,69.9177,35377.0
2018-08-31 11:30:00,83.1,83.16,83.07,83.09,31567.0,69.9177,69.9681,69.8924,69.9092,31567.0
2018-08-31 11:35:00,83.08,83.12,83.07,83.07,15772.0,69.9008,69.9345,69.8924,69.8924,15772.0
2018-08-31 11:40:00,83.07,83.08,83.02,83.02,27191.0,69.8924,69.9008,69.8504,69.8504,27191.0
2018-08-31 11:45:00,83.02,83.05,82.99,83.0,24183.0,69.8504,69.8756,69.8251,69.8335,24183.0
2018-08-31 11:50:00,83.0,83.06,82.98,83.02,26571.0,69.8335,69.884,69.8167,69.8504,26571.0
2018-08-31 11:55:00,83.02,83.03,82.98,83.01,17098.0,69.8504,69.8588,69.8167,69.8419,17098.0
2018-08-31 12:00:00,83.02,83.03,82.92,82.92,48547.0,69.8504,69.8588,69.7662,69.7662,48547.0
2018-08-31 12:05:00,82.92,82.96,82.91,82.96,44517.0,69.7662,69.7999,69.7578,69.7999,44517.0
2018-08-31 12:10:00,82.95,82.97,82.88,82.91,41448.0,69.7915,69.8083,69.7326,69.7578,41448.0
2018-08-31 12:15:00,82.91,83.0,82.91,82.95,49657.0,69.7578,69.8335,69.7578,69.7915,49657.0
2018-08-31 12:20:00,82.96,82.98,82.92,82.93,23370.0,69.7999,69.8167,69.7662,69.7746,23370.0
2018-08-31 12:25:00,82.93,82.93,82.83,82.85,35294.0,69.7746,69.7746,69.6905,69.7073,35294.0
2018-08-31 12:30:00,82.85,82.85,82.7,82.74,69596.0,69.7073,69.7073,69.5811,69.6148,69596.0
2018-08-31 12:35:00,82.74,82.76,82.72,82.75,44096.0,69.6148,69.6316,69.5979,69.6232,44096.0
2018-08-31 12:40:00,82.75,82.76,82.71,82.73,31891.0,69.6232,69.6316,69.5895,69.6064,31891.0
2018-08-31 12:45:00,82.72,82.74,82.67,82.7,60361.0,69.5979,69.6148,69.5559,69.5811,60361.0
2018-08-31 12:50:00,82.7,82.73,82.69,82.69,24980.0,69.5811,69.6064,69.5727,69.5727,24980.0
2018-08-31 12:55:00,82.69,82.74,82.67,82.73,29044.0,69.5727,69.6148,69.5559,69.6064,29044.0
2018-08-31 13:00:00,82.73,82.74,82.66,82.68,33211.0,69.6064,69.6148,69.5475,69.5643,33211.0
2018-08-31 13:05:00,82.68,82.69,82.61,82.61,56742.0,69.5643,69.5727,69.5054,69.5054,56742.0
2018-08-31 13:10:00,82.62,82.62,82.57,82.57,91657.0,69.5138,69.5138,69.4717,69.4717,91657.0
2018-08-31 13:15:00,82.58,82.58,82.52,82.54,132009.0,69.4801,69.4801,69.4297,69.4465,132009.0
2018-08-31 13:20:00,82.54,82.57,82.52,82.57,60765.0,69.4465,69.4717,69.4297,69.4717,60765.0
2018-08-31 13:25:00,82.57,82.58,82.55,82.56,43552.0,69.4717,69.4801,69.4549,69.4633,43552.0
2018-08-31 13:30:00,82.55,82.57,82.51,82.57,72661.0,69.4549,69.4717,69.4213,69.4717,72661.0
2018-08-31 13:35:00,82.56,82.59,82.55,82.56,38532.0,69.4633,69.4886,69.4549,69.4633,38532.0
2018-08-31 13:40:00,82.56,82.6,82.54,82.59,17603.0,69.4633,69.497,69.4465,69.4886,17603.0
2018-08-31 13:45:00,82.59,82.65,82.57,82.65,28563.0,69.4886,69.539,69.4717,69.539,28563.0
2018-08-31 13:50:00,82.65,82.65,82.58,82.58,34833.0,69.539,69.539,69.4801,69.4801,34833.0
2018-08-31 13:55:00,82.58,82.58,82.54,82.55,45594.0,69.4801,69.4801,69.4465,69.4549,45594.0
2018-08-31 14:00:00,82.55,82.56,82.51,82.53,56227.0,69.4549,69.4633,69.4213,69.4381,56227.0
2018-08-31 14:05:00,82.52,82.53,82.48,82.5,91584.0,69.4297,69.4381,69.396,69.4128,91584.0
2018-08-31 14:10:00,82.51,82.51,82.47,82.51,25769.0,69.4213,69.4213,69.3876,69.4213,25769.0
2018-08-31 14:15:00,82.5,82.51,82.44,82.5,38090.0,69.4128,69.4213,69.3624,69.4128,38090.0
2018-08-31 14:20:00,82.51,82.51,82.42,82.42,31933.0,69.4213,69.4213,69.3455,69.3455,31933.0
2018-08-31 14:25:00,82.42,82.44,82.41,82.42,22766.0,69.3455,69.3624,69.3371,69.3455,22766.0
2018-08-31 14:30:00,82.42,82.5,82.39,82.48,38420.0,69.3455,69.4128,69.3203,69.396,38420.0
2018-08-31 14:35:00,82.47,82.48,82.46,82.46,30344.0,69.3876,69.396,69.3792,69.3792,30344.0
2018-08-31 14:40:00,82.46,82.51,82.45,82.5,43747.0,69.3792,69.4213,69.3708,69.4128,43747.0
2018-08-31 14:45:00,82.5,82.51,82.48,82.48,26972.0,69.4128,69.4213,69.396,69.396,26972.0
2018-08-31 14:50:00,82.48,82.5,82.46,82.47,57855.0,69.396,69.4128,69.3792,69.3876,57855.0
2018-08-31 14:55:00,82.48,82.48,82.4,82.43,85388.0,69.396,69.396,69.3287,69.3539,85388.0
2018-08-31 15:00:00,82.43,82.59,82.42,82.56,53075.0,69.3539,69.4886,69.3455,69.4633,53075.0
2018-08-31 15:05:00,82.57,82.62,82.56,82.58,29680.0,69.4717,69.5138,69.4633,69.4801,29680.0
2018-08-31 15:10:00,82.59,82.63,82.59,82.63,22246.0,69.4886,69.5222,69.4886,69.5222,22246.0
2018-08-31 15:15:00,82.63,82.68,82.62,82.67,27101.0,69.5222,69.5643,69.5138,69.5559,27101.0
2018-08-31 15:20:00,82.67,82.67,82.6,82.63,36379.0,69.5559,69.5559,69.497,69.5222,36379.0
2018-08-31 15:25:00,82.62,82.63,82.59,82.61,25672.0,69.5138,69.5222,69.4886,69.5054,25672.0
2018-08-31 15:30:00,82.61,82.77,82.6,82.77,56846.0,69.5054,69.64,69.497,69.64,56846.0
2018-08-31 15:35:00,82.77,82.91,82.76,82.89,59528.0,69.64,69.7578,69.6316,69.741,59528.0
2018-08-31 15:40:00,82.88,82.91,82.83,82.85,79804.0,69.7326,69.7578,69.6905,69.7073,79804.0
2018-08-31 15:45:00,82.86,82.92,82.84,82.89,86000.0,69.7157,69.7662,69.6989,69.741,86000.0
2018-08-31 15:50:00,82.89,82.95,82.87,82.93,120413.0,69.741,69.7915,69.7241,69.7746,120413.0
2018-08-31 15:55:00,82.93,83.04,82.91,82.93,598935.0,69.7746,69.8672,69.7578,69.7746,598935.0
2018-09-04 09:30:00,82.48,82.83,82.07,82.69,277771.0,69.396,69.6905,69.0511,69.5727,277771.0
2018-09-04 09:35:00,82.68,82.73,82.53,82.68,77171.0,69.5643,69.6064,69.4381,69.5643,77171.0
2018-09-04 09:40:00,82.7,82.77,82.63,82.68,59798.0,69.5811,69.64,69.5222,69.5643,59798.0
2018-09-04 09:45:00,82.68,82.73,82.61,82.64,46674.0,69.5643,69.6064,69.5054,69.5306,46674.0
2018-09-04 09:50:00,82.64,82.79,82.62,82.66,71341.0,69.5306,69.6568,69.5138,69.5475,71341.0
2018-09-04 09:55:00,82.67,82.72,82.59,82.7,81016.0,69.5559,69.5979,69.4886,69.5811,81016.0
2018-09-04 10:00:00,82.7,82.8,82.66,82.66,53786.0,69.5811,69.6652,69.5475,69.5475,53786.0
2018-09-04 10:05:00,82.67,82.84,82.67,82.84,59995.0,69.5559,69.6989,69.5559,69.6989,59995.0
2018-09-04 10:10:00,82.83,82.93,82.83,82.9,48976.0,69.6905,69.7746,69.6905,69.7494,48976.0
2018-09-04 10:15:00,82.9,82.94,82.88,82.91,60658.0,69.7494,69.783,69.7326,69.7578,60658.0
2018-09-04 10:20:00,82.91,82.94,82.84,82.92,46859.0,69.7578,69.783,69.6989,69.7662,46859.0
2018-09-04 10:25:00,82.92,82.95,82.89,82.92,55119.0,69.7662,69.7915,69.741,69.7662,55119.0
2018-09-04 10:30:00,82.92,82.96,82.9,82.9,50298.0,69.7662,69.7999,69.7494,69.7494,50298.0
2018-09-04 10:35:00,82.9,82.9,82.82,82.84,34895.0,69.7494,69.7494,69.6821,69.6989,34895.0
2018-09-04 10:40:00,82.84,82.86,82.77,82.85,48572.0,69.6989,69.7157,69.64,69.7073,48572.0
2018-09-04 10:45:00,82.85,82.95,82.79,82.9,48414.0,69.7073,69.7915,69.6568,69.7494,48414.0
2018-09-04 10:50:00,82.91,82.91,82.79,82.83,31436.0,69.7578,69.7578,69.6568,69.6905,31436.0
2018-09-04 10:55:00,82.83,82.84,82.8,82.82,30287.0,69.6905,69.6989,69.6652,69.6821,30287.0
2018-09-04 11:00:00,82.82,82.83,82.75,82.76,37962.0,69.6821,69.6905,69.6232,69.6316,37962.0
2018-09-04 11:05:00,82.76,82.84,82.76,82.82,48352.0,69.6316,69.6989,69.6316,69.6821,48352.0
2018-09-04 11:10:00,82.81,82.82,82.76,82.8,42059.0,69.6737,69.6821,69.6316,69.6652,42059.0
2018-09-04 11:15:00,82.8,82.82,82.75,82.75,32598.0,69.6652,69.6821,69.6232,69.6232,32598.0
2018-09-04 11:20:00,82.75,82.81,82.7,82.7,48179.0,69.6232,69.6737,69.5811,69.5811,48179.0
2018-09-04 11:25:00,82.7,82.71,82.66,82.69,35040.0,69.5811,69.5895,69.5475,69.5727,35040.0
2018-09-04 11:30:00,82.69,82.7,82.65,82.7,33069.0,69.5727,69.5811,69.539,69.5811,33069.0
2018-09-04 11:35:00,82.7,82.7,82.66,82.69,33089.0,69.5811,69.5811,69.5475,69.5727,33089.0
2018-09-04 11:40:00,82.68,82.75,82.67,82.75,36379.0,69.5643,69.6232,69.5559,69.6232,36379.0
2018-09-04 11:45:00,82.75,82.76,82.72,82.76,32922.0,69.6232,69.6316,69.5979,69.6316,32922.0
2018-09-04 11:50:00,82.75,82.79,82.74,82.75,51590.0,69.6232,69.6568,69.6148,69.6232,51590.0
2018-09-04 11:55:00,82.76,82.76,82.7,82.72,41936.0,69.6316,69.6316,69.5811,69.5979,41936.0
2018-09-04 12:00:00,82.72,82.73,82.65,82.67,52266.0,69.5979,69.6064,69.539,69.5559,52266.0
2018-09-04 12:05:00,82.67,82.68,82.59,82.6,30279.0,69.5559,69.5643,69.4886,69.497,30279.0
2018-09-04 12:10:00,82.59,82.62,82.57,82.6,28918.0,69.4886,69.5138,69.4717,69.497,28918.0
2018-09-04 12:15:00,82.59,82.62,82.58,82.62,25638.0,69.4886,69.5138,69.4801,69.5138,25638.0
2018-09-04 12:20:00,82.62,82.66,82.6,82.66,53951.0,69.5138,69.5475,69.497,69.5475,53951.0
2018-09-04 12:25:00,82.64,82.65,82.6,82.64,58483.0,69.5306,69.539,69.497,69.5306,58483.0
2018-09-04 12:30:00,82.63,82.64,82.62,82.62,38935.0,69.5222,69.5306,69.5138,69.5138,38935.0
2018-09-04 12:35:00,82.63,82.65,82.62,82.65,48685.0,69.5222,69.539,69.5138,69.539,48685.0
2018-09-04 12:40:00,82.65,82.69,82.65,82.69,30151.0,69.539,69.5727,69.539,69.5727,30151.0
2018-09-04 12:45:00,82.68,82.71,82.67,82.71,43472.0,69.5643,69.5895,69.5559,69.5895,43472.0
2018-09-04 12:50:00,82.71,82.72,82.66,82.68,28273.0,69.5895,69.5979,69.5475,69.5643,28273.0
2018-09-04 12:55:00,82.69,82.69,82.64,82.65,25377.0,69.5727,69.5727,69.5306,69.539,25377.0
2018-09-04 13:00:00,82.64,82.68,82.58,82.59,41938.0,69.5306,69.5643,69.4801,69.4886,41938.0
2018-09-04 13:05:00,82.58,82.58,82.56,82.56,25452.0,69.4801,69.4801,69.4633,69.4633,25452.0
2018-09-04 13:10:00,82.57,82.59,82.56,82.56,29944.0,69.4717,69.4886,69.4633,69.4633,29944.0
2018-09-04 13:15:00,82.56,82.57,82.51,82.53,41602.0,69.4633,69.4717,69.4213,69.4381,41602.0
2018-09-04 13:20:00,82.54,82.64,82.54,82.64,30754.0,69.4465,69.5306,69.4465,69.5306,30754.0
2018-09-04 13:25:00,82.64,82.64,82.6,82.6,22801.0,69.5306,69.5306,69.497,69.497,22801.0
2018-09-04 13:30:00,82.61,82.61,82.56,82.58,41187.0,69.5054,69.5054,69.4633,69.4801,41187.0
2018-09-04 13:35:00,82.57,82.61,82.56,82.57,49112.0,69.4717,69.5054,69.4633,69.4717,49112.0
2018-09-04 13:40:00,82.57,82.64,82.56,82.62,53345.0,69.4717,69.5306,69.4633,69.5138,53345.0
2018-09-04 13:45:00,82.62,82.66,82.6,82.64,42171.0,69.5138,69.5475,69.497,69.5306,42171.0
2018-09-04 13:50:00,82.65,82.65,82.59,82.59,33335.0,69.539,69.539,69.4886,69.4886,33335.0
2018-09-04 13:55:00,82.6,82.61,82.57,82.59,28926.0,69.497,69.5054,69.4717,69.4886,28926.0
2018-09-04 14:00:00,82.6,82.63,82.56,82.58,34803.0,69.497,69.5222,69.4633,69.4801,34803.0
2018-09-04 14:05:00,82.59,82.6,82.54,82.56,30581.0,69.4886,69.497,69.4465,69.4633,30581.0
2018-09-04 14:10:00,82.57,82.62,82.56,82.56,22689.0,69.4717,69.5138,69.4633,69.4633,22689.0
2018-09-04 14:15:00,82.57,82.58,82.51,82.52,35800.0,69.4717,69.4801,69.4213,69.4297,35800.0
2018-09-04 14:20:00,82.52,82.57,82.51,82.57,32172.0,69.4297,69.4717,69.4213,69.4717,32172.0
2018-09-04 14:25:00,82.56,82.72,82.54,82.71,44913.0,69.4633,69.5979,69.4465,69.5895,44913.0
2018-09-04 14:30:00,82.7,82.71,82.64,82.67,31420.0,69.5811,69.5895,69.5306,69.5559,31420.0
2018-09-04 14:35:00,82.67,82.7,82.64,82.65,31153.0,69.5559,69.5811,69.5306,69.539,31153.0
2018-09-04 14:40:00,82.66,82.66,82.62,82.63,35396.0,69.5475,69.5475,69.5138,69.5222,35396.0
2018-09-04 14:45:00,82.62,82.63,82.59,82.59,31452.0,69.5138,69.5222,69.4886,69.4886,31452.0
2018-09-04 14:50:00,82.59,82.65,82.59,82.65,27803.0,69.4886,69.539,69.4886,69.539,27803.0
2018-09-04 14:55:00,82.65,82.68,82.63,82.65,33502.0,69.539,69.5643,69.5222,69.539,33502.0
2018-09-04 15:00:00,82.65,82.66,82.57,82.59,45462.0,69.539,69.5475,69.4717,69.4886,45462.0
2018-09-04 15:05:00,82.59,82.61,82.57,82.61,42826.0,69.4886,69.5054,69.4717,69.5054,42826.0
2018-09-04 15:10:00,82.6,82.62,82.5,82.52,44133.0,69.497,69.5138,69.4128,69.4297,44133.0
2018-09-04 15:15:00,82.51,82.53,82.46,82.46,48476.0,69.4213,69.4381,69.3792,69.3792,48476.0
2018-09-04 15:20:00,82.47,82.53,82.46,82.49,53604.0,69.3876,69.4381,69.3792,69.4044,53604.0
2018-09-04 15:25:00,82.5,82.51,82.46,82.47,85543.0,69.4128,69.4213,69.3792,69.3876,85543.0
2018-09-04 15:30:00,82.46,82.52,82.45,82.5,82513.0,69.3792,69.4297,69.3708,69.4128,82513.0
2018-09-04 15:35:00,82.5,82.52,82.48,82.49,64202.0,69.4128,69.4297,69.396,69.4044,64202.0
2018-09-04 15:40:00,82.48,82.49,82.41,82.43,83143.0,69.396,69.4044,69.3371,69.3539,83143.0
2018-09-04 15:45:00,82.43,82.53,82.41,82.47,78381.0,69.3539,69.4381,69.3371,69.3876,78381.0
2018-09-04 15:50:00,82.47,82.49,82.44,82.47,91363.0,69.3876,69.4044,69.3624,69.3876,91363.0
2018-09-04 15:55:00,82.47,82.71,82.47,82.7,381391.0,69.3876,69.5895,69.3876,69.5811,381391.0
2018-09-05 09:30:00,82.11,82.33,82.11,82.26,203314.0,69.0847,69.2698,69.0847,69.2109,203314.0
2018-09-05 09:35:00,82.24,82.45,82.22,82.42,114804.0,69.1941,69.3708,69.1773,69.3455,114804.0
2018-09-05 09:40:00,82.41,82.48,82.37,82.39,135444.0,69.3371,69.396,69.3035,69.3203,135444.0
2018-09-05 09:45:00,82.4,82.58,82.39,82.45,46696.0,69.3287,69.4801,69.3203,69.3708,46696.0
2018-09-05 09:50:00,82.45,82.62,82.44,82.61,62605.0,69.3708,69.5138,69.3624,69.5054,62605.0
2018-09-05 09:55:00,82.61,82.74,82.6,82.71,63541.0,69.5054,69.6148,69.497,69.5895,63541.0
2018-09-05 10:00:00,82.72,82.97,82.68,82.95,92749.0,69.5979,69.8083,69.5643,69.7915,92749.0
2018-09-05 10:05:00,82.95,82.97,82.85,82.9,66592.0,69.7915,69.8083,69.7073,69.7494,66592.0
2018-09-05 10:10:00,82.9,82.93,82.84,82.85,52798.0,69.7494,69.7746,69.6989,69.7073,52798.0
2018-09-05 10:15:00,82.86,83.0,82.85,82.9,98623.0,69.7157,69.8335,69.7073,69.7494,98623.0
2018-09-05 10:20:00,82.9,82.96,82.85,82.95,104638.0,69.7494,69.7999,69.7073,69.7915,104638.0
2018-09-05 10:25:00,82.94,83.07,82.94,83.02,106710.0,69.783,69.8924,69.783,69.8504,106710.0
2018-09-05 10:30:00,83.02,83.15,82.98,83.13,100334.0,69.8504,69.9597,69.8167,69.9429,100334.0
2018-09-05 10:35:00,83.13,83.24,83.11,83.23,77795.0,69.9429,70.0355,69.9261,70.027,77795.0
2018-09-05 10:40:00,83.23,83.35,83.2,83.21,74374.0,70.027,70.128,70.0018,70.0102,74374.0
2018-09-05 10:45:00,83.21,83.36,83.19,83.25,61151.0,70.0102,70.1364,69.9934,70.0439,61151.0
2018-09-05 10:50:00,83.25,83.27,83.15,83.15,53012.0,70.0439,70.0607,69.9597,69.9597,53012.0
2018-09-05 10:55:00,83.15,83.17,83.06,83.13,75108.0,69.9597,69.9766,69.884,69.9429,75108.0
2018-09-05 11:00:00,83.14,83.31,83.13,83.31,73416.0,69.9513,70.0943,69.9429,70.0943,73416.0
2018-09-05 11:05:00,83.31,83.34,83.26,83.26,53579.0,70.0943,70.1196,70.0523,70.0523,53579.0
2018-09-05 11:10:00,83.25,83.27,83.18,83.24,117856.0,70.0439,70.0607,69.985,70.0355,117856.0
2018-09-05 11:15:00,83.24,83.4,83.24,83.38,113385.0,70.0355,70.1701,70.0355,70.1532,113385.0
2018-09-05 11:20:00,83.38,83.47,83.33,83.33,52450.0,70.1532,70.229,70.1112,70.1112,52450.0
2018-09-05 11:25:00,83.32,83.36,83.2,83.2,51316.0,70.1028,70.1364,70.0018,70.0018,51316.0
2018-09-05 11:30:00,83.2,83.26,83.17,83.23,68382.0,70.0018,70.0523,69.9766,70.027,68382.0
2018-09-05 11:35:00,83.23,83.31,83.23,83.25,51056.0,70.027,70.0943,70.027,70.0439,51056.0
2018-09-05 11:40:00,83.26,83.27,83.23,83.26,36608.0,70.0523,70.0607,70.027,70.0523,36608.0
2018-09-05 11:45:00,83.25,83.28,83.23,83.28,43773.0,70.0439,70.0691,70.027,70.0691,43773.0
2018-09-05 11:50:00,83.28,83.4,83.25,83.38,64598.0,70.0691,70.1701,70.0439,70.1532,64598.0
2018-09-05 11:55:00,83.37,83.42,83.36,83.38,35062.0,70.1448,70.1869,70.1364,70.1532,35062.0
2018-09-05 12:00:00,83.38,83.39,83.29,83.32,53796.0,70.1532,70.1617,70.0775,70.1028,53796.0
2018-09-05 12:05:00,83.32,83.37,83.29,83.36,45267.0,70.1028,70.1448,70.0775,70.1364,45267.0
2018-09-05 12:10:00,83.36,83.39,83.33,83.36,33482.0,70.1364,70.1617,70.1112,70.1364,33482.0
2018-09-05 12:15:00,83.36,83.38,83.29,83.31,33172.0,70.1364,70.1532,70.0775,70.0943,33172.0
2018-09-05 12:20:00,83.31,83.31,83.26,83.26,34198.0,70.0943,70.0943,70.0523,70.0523,34198.0
2018-09-05 12:25:00,83.26,83.27,83.22,83.24,45426.0,70.0523,70.0607,70.0186,70.0355,45426.0
2018-09-05 12:30:00,83.23,83.29,83.22,83.24,70992.0,70.027,70.0775,70.0186,70.0355,70992.0
2018-09-05 12:35:00,83.24,83.24,83.18,83.2,80781.0,70.0355,70.0355,69.985,70.0018,80781.0
2018-09-05 12:40:00,83.2,83.2,83.1,83.11,66358.0,70.0018,70.0018,69.9177,69.9261,66358.0
2018-09-05 12:45:00,83.1,83.11,83.03,83.05,42112.0,69.9177,69.9261,69.8588,69.8756,42112.0
2018-09-05 12:50:00,83.05,83.11,83.04,83.07,46707.0,69.8756,69.9261,69.8672,69.8924,46707.0
2018-09-05 12:55:00,83.07,83.13,83.07,83.11,35592.0,69.8924,69.9429,69.8924,69.9261,35592.0
2018-09-05 13:00:00,83.12,83.15,83.07,83.11,58963.0,69.9345,69.9597,69.8924,69.9261,58963.0
2018-09-05 13:05:00,83.1,83.15,83.08,83.09,51141.0,69.9177,69.9597,69.9008,69.9092,51141.0
2018-09-05 13:10:00,83.09,83.1,83.06,83.08,40851.0,69.9092,69.9177,69.884,69.9008,40851.0
2018-09-05 13:15:00,83.08,83.14,83.08,83.08,30657.0,69.9008,69.9513,69.9008,69.9008,30657.0
2018-09-05 13:20:00,83.09,83.13,83.08,83.09,29794.0,69.9092,69.9429,69.9008,69.9092,29794.0
2018-09-05 13:25:00,83.09,83.16,83.07,83.11,43081.0,69.9092,69.9681,69.8924,69.9261,43081.0
2018-09-05 13:30:00,83.11,83.16,83.1,83.12,42306.0,69.9261,69.9681,69.9177,69.9345,42306.0
2018-09-05 13:35:00,83.11,83.2,83.11,83.16,47413.0,69.9261,70.0018,69.9261,69.9681,47413.0
2018-09-05 13:40:00,83.16,83.16,83.09,83.09,27258.0,69.9681,69.9681,69.9092,69.9092,27258.0
2018-09-05 13:45:00,83.09,83.1,83.05,83.07,38506.0,69.9092,69.9177,69.8756,69.8924,38506.0
2018-09-05 13:50:00,83.06,83.09,83.05,83.07,40887.0,69.884,69.9092,69.8756,69.8924,40887.0
2018-09-05 13:55:00,83.07,83.12,83.06,83.1,37838.0,69.8924,69.9345,69.884,69.9177,37838.0
2018-09-05 14:00:00,83.11,83.15,83.1,83.15,23161.0,69.9261,69.9597,69.9177,69.9597,23161.0
2018-09-05 14:05:00,83.14,83.17,83.12,83.14,67575.0,69.9513,69.9766,69.9345,69.9513,67575.0
2018-09-05 14:10:00,83.15,83.15,83.1,83.1,31544.0,69.9597,69.9597,69.9177,69.9177,31544.0
2018-09-05 14:15:00,83.11,83.18,83.1,83.17,52729.0,69.9261,69.985,69.9177,69.9766,52729.0
2018-09-05 14:20:00,83.17,83.2,83.15,83.2,37253.0,69.9766,70.0018,69.9597,70.0018,37253.0
2018-09-05 14:25:00,83.2,83.2,83.15,83.19,47829.0,70.0018,70.0018,69.9597,69.9934,47829.0
2018-09-05 14:30:00,83.18,83.23,83.15,83.22,23032.0,69.985,70.027,69.9597,70.0186,23032.0
2018-09-05 14:35:00,83.23,83.24,83.18,83.19,49811.0,70.027,70.0355,69.985,69.9934,49811.0
2018-09-05 14:40:00,83.19,83.25,83.18,83.25,45938.0,69.9934,70.0439,69.985,70.0439,45938.0
2018-09-05 14:45:00,83.24,83.25,83.15,83.16,35066.0,70.0355,70.0439,69.9597,69.9681,35066.0
2018-09-05 14:50:00,83.16,83.19,83.12,83.15,86279.0,69.9681,69.9934,69.9345,69.9597,86279.0
2018-09-05 14:55:00,83.15,83.16,83.11,83.11,38606.0,69.9597,69.9681,69.9261,69.9261,38606.0
2018-09-05 15:00:00,83.11,83.21,83.11,83.2,85589.0,69.9261,70.0102,69.9261,70.0018,85589.0
2018-09-05 15:05:00,83.19,83.25,83.17,83.24,39704.0,69.9934,70.0439,69.9766,70.0355,39704.0
2018-09-05 15:10:00,83.24,83.28,83.21,83.27,26660.0,70.0355,70.0691,70.0102,70.0607,26660.0
2018-09-05 15:15:00,83.28,83.32,83.27,83.3,43866.0,70.0691,70.1028,70.0607,70.0859,43866.0
2018-09-05 15:20:00,83.31,83.31,83.27,83.28,29506.0,70.0943,70.0943,70.0607,70.0691,29506.0
2018-09-05 15:25:00,83.29,83.29,83.26,83.28,57306.0,70.0775,70.0775,70.0523,70.0691,57306.0
2018-09-05 15:30:00,83.28,83.33,83.26,83.28,104586.0,70.0691,70.1112,70.0523,70.0691,104586.0
2018-09-05 15:35:00,83.29,83.29,83.19,83.25,53523.0,70.0775,70.0775,69.9934,70.0439,53523.0
2018-09-05 15:40:00,83.25,83.26,83.2,83.22,82423.0,70.0439,70.0523,70.0018,70.0186,82423.0
2018-09-05 15:45:00,83.22,83.26,83.17,83.18,130866.0,70.0186,70.0523,69.9766,69.985,130866.0
2018-09-05 15:50:00,83.18,83.23,83.14,83.2,235749.0,69.985,70.027,69.9513,70.0018,235749.0
2018-09-05 15:55:00,83.2,83.33,83.19,83.3,340274.0,70.0018,70.1112,69.9934,70.0859,340274.0
2018-09-06 09:30:00,82.91,83.07,82.88,82.96,167860.0,69.7578,69.8924,69.7326,69.7999,167860.0
2018-09-06 09:35:00,82.95,83.0,82.87,82.91,75416.0,69.7915,69.8335,69.7241,69.7578,75416.0
2018-09-06 09:40:00,82.91,83.18,82.87,83.05,105733.0,69.7578,69.985,69.7241,69.8756,105733.0
2018-09-06 09:45:00,83.03,83.13,83.02,83.09,41560.0,69.8588,69.9429,69.8504,69.9092,41560.0
2018-09-06 09:50:00,83.09,83.15,83.08,83.12,65614.0,69.9092,69.9597,69.9008,69.9345,65614.0
2018-09-06 09:55:00,83.11,83.13,82.99,83.0,63191.0,69.9261,69.9429,69.8251,69.8335,63191.0
2018-09-06 10:00:00,82.96,83.23,82.96,83.2,97354.0,69.7999,70.027,69.7999,70.0018,97354.0
2018-09-06 10:05:00,83.2,83.3,83.19,83.28,70510.0,70.0018,70.0859,69.9934,70.0691,70510.0
2018-09-06 10:10:00,83.29,83.31,83.11,83.14,89698.0,70.0775,70.0943,69.9261,69.9513,89698.0
2018-09-06 10:15:00,83.14,83.22,83.12,83.15,49506.0,69.9513,70.0186,69.9345,69.9597,49506.0
2018-09-06 10:20:00,83.14,83.15,82.92,82.97,152614.0,69.9513,69.9597,69.7662,69.8083,152614.0
2018-09-06 10:25:00,82.96,82.99,82.85,82.97,141708.0,69.7999,69.8251,69.7073,69.8083,141708.0
2018-09-06 10:30:00,82.96,83.0,82.71,82.77,143062.0,69.7999,69.8335,69.5895,69.64,143062.0
2018-09-06 10:35:00,82.77,82.93,82.77,82.9,69954.0,69.64,69.7746,69.64,69.7494,69954.0
2018-09-06 10:40:00,82.9,82.97,82.86,82.96,79542.0,69.7494,69.8083,69.7157,69.7999,79542.0
2018-09-06 10:45:00,82.95,82.96,82.83,82.95,94246.0,69.7915,69.7999,69.6905,69.7915,94246.0
2018-09-06 10:50:00,82.96,83.06,82.96,83.02,64992.0,69.7999,69.884,69.7999,69.8504,64992.0
2018-09-06 10:55:00,83.01,83.02,82.89,82.95,78279.0,69.8419,69.8504,69.741,69.7915,78279.0
2018-09-06 11:00:00,82.95,83.03,82.91,83.01,49632.0,69.7915,69.8588,69.7578,69.8419,49632.0
2018-09-06 11:05:00,83.01,83.13,83.0,83.07,54897.0,69.8419,69.9429,69.8335,69.8924,54897.0
2018-09-06 11:10:00,83.07,83.18,83.06,83.1,37464.0,69.8924,69.985,69.884,69.9177,37464.0
2018-09-06 11:15:00,83.09,83.11,82.99,83.02,38934.0,69.9092,69.9261,69.8251,69.8504,38934.0
2018-09-06 11:20:00,83.01,83.12,82.99,83.06,66122.0,69.8419,69.9345,69.8251,69.884,66122.0
2018-09-06 11:25:00,83.06,83.13,82.94,82.94,54081.0,69.884,69.9429,69.783,69.783,54081.0
2018-09-06 11:30:00,82.95,83.04,82.94,83.02,66922.0,69.7915,69.8672,69.783,69.8504,66922.0
2018-09-06 11:35:00,83.02,83.05,83.0,83.03,36638.0,69.8504,69.8756,69.8335,69.8588,36638.0
2018-09-06 11:40:00,83.02,83.05,82.99,82.99,52783.0,69.8504,69.8756,69.8251,69.8251,52783.0
2018-09-06 11:45:00,83.0,83.0,82.95,82.97,71418.0,69.8335,69.8335,69.7915,69.8083,71418.0
2018-09-06 11:50:00,82.96,83.0,82.95,82.97,67553.0,69.7999,69.8335,69.7915,69.8083,67553.0
2018-09-06 11:55:00,82.98,83.02,82.95,82.98,78325.0,69.8167,69.8504,69.7915,69.8167,78325.0
2018-09-06 12:00:00,82.98,82.99,82.85,82.88,57700.0,69.8167,69.8251,69.7073,69.7326,57700.0
2018-09-06 12:05:00,82.88,82.91,82.87,82.91,31688.0,69.7326,69.7578,69.7241,69.7578,31688.0
2018-09-06 12:10:00,82.91,82.91,82.88,82.9,54372.0,69.7578,69.7578,69.7326,69.7494,54372.0
2018-09-06 12:15:00,82.9,82.92,82.88,82.92,35033.0,69.7494,69.7662,69.7326,69.7662,35033.0
2018-09-06 12:20:00,82.92,82.92,82.89,82.89,74438.0,69.7662,69.7662,69.741,69.741,74438.0
2018-09-06 12:25:00,82.9,82.91,82.87,82.88,31203.0,69.7494,69.7578,69.7241,69.7326,31203.0
2018-09-06 12:30:00,82.88,82.91,82.84,82.86,82553.0,69.7326,69.7578,69.6989,69.7157,82553.0
2018-09-06 12:35:00,82.86,82.91,82.84,82.84,28299.0,69.7157,69.7578,69.6989,69.6989,28299.0
2018-09-06 12:40:00,82.85,82.85,82.73,82.75,60162.0,69.7073,69.7073,69.6064,69.6232,60162.0
2018-09-06 12:45:00,82.75,82.79,82.69,82.79,58548.0,69.6232,69.6568,69.5727,69.6568,58548.0
2018-09-06 12:50:00,82.79,82.83,82.78,82.81,45846.0,69.6568,69.6905,69.6484,69.6737,45846.0
2018-09-06 12:55:00,82.81,82.9,82.81,82.89,27035.0,69.6737,69.7494,69.6737,69.741,27035.0
2018-09-06 13:00:00,82.89,82.89,82.83,82.88,31143.0,69.741,69.741,69.6905,69.7326,31143.0
2018-09-06 13:05:00,82.87,82.91,82.85,82.88,42129.0,69.7241,69.7578,69.7073,69.7326,42129.0
2018-09-06 13:10:00,82.89,82.91,82.87,82.87,28243.0,69.741,69.7578,69.7241,69.7241,28243.0
2018-09-06 13:15:00,82.87,82.93,82.83,82.86,43332.0,69.7241,69.7746,69.6905,69.7157,43332.0
2018-09-06 13:20:00,82.86,82.89,82.85,82.87,15618.0,69.7157,69.741,69.7073,69.7241,15618.0
2018-09-06 13:25:00,82.87,82.87,82.83,82.86,33921.0,69.7241,69.7241,69.6905,69.7157,33921.0
2018-09-06 13:30:00,82.86,82.87,82.8,82.82,55976.0,69.7157,69.7241,69.6652,69.6821,55976.0
2018-09-06 13:35:00,82.81,82.85,82.79,82.83,36410.0,69.6737,69.7073,69.6568,69.6905,36410.0
2018-09-06 13:40:00,82.83,82.86,82.73,82.74,37604.0,69.6905,69.7157,69.6064,69.6148,37604.0
2018-09-06 13:45:00,82.74,82.75,82.59,82.65,99775.0,69.6148,69.6232,69.4886,69.539,99775.0
2018-09-06 13:50:00,82.65,82.68,82.58,82.62,95208.0,69.539,69.5643,69.4801,69.5138,95208.0
2018-09-06 13:55:00,82.62,82.62,82.59,82.61,63942.0,69.5138,69.5138,69.4886,69.5054,63942.0
2018-09-06 14:00:00,82.61,82.66,82.58,82.58,66821.0,69.5054,69.5475,69.4801,69.4801,66821.0
2018-09-06 14:05:00,82.58,82.6,82.49,82.53,95905.0,69.4801,69.497,69.4044,69.4381,95905.0
2018-09-06 14:10:00,82.54,82.65,82.53,82.63,58073.0,69.4465,69.539,69.4381,69.5222,58073.0
2018-09-06 14:15:00,82.63,82.68,82.63,82.66,38418.0,69.5222,69.5643,69.5222,69.5475,38418.0
2018-09-06 14:20:00,82.66,82.71,82.64,82.64,53714.0,69.5475,69.5895,69.5306,69.5306,53714.0
2018-09-06 14:25:00,82.64,82.67,82.6,82.61,51615.0,69.5306,69.5559,69.497,69.5054,51615.0
2018-09-06 14:30:00,82.61,82.66,82.6,82.65,54042.0,69.5054,69.5475,69.497,69.539,54042.0
2018-09-06 14:35:00,82.66,82.71,82.58,82.59,72699.0,69.5475,69.5895,69.4801,69.4886,72699.0
2018-09-06 14:40:00,82.59,82.62,82.58,82.59,50430.0,69.4886,69.5138,69.4801,69.4886,50430.0
2018-09-06 14:45:00,82.6,82.62,82.56,82.58,60522.0,69.497,69.5138,69.4633,69.4801,60522.0
2018-09-06 14:50:00,82.59,82.6,82.53,82.59,33281.0,69.4886,69.497,69.4381,69.4886,33281.0
2018-09-06 14:55:00,82.59,82.61,82.57,82.59,43937.0,69.4886,69.5054,69.4717,69.4886,43937.0
2018-09-06 15:00:00,82.59,82.63,82.58,82.62,71938.0,69.4886,69.5222,69.4801,69.5138,71938.0
2018-09-06 15:05:00,82.63,82.77,82.62,82.73,70322.0,69.5222,69.64,69.5138,69.6064,70322.0
2018-09-06 15:10:00,82.73,82.76,82.71,82.73,49951.0,69.6064,69.6316,69.5895,69.6064,49951.0
2018-09-06 15:15:00,82.74,82.76,82.7,82.7,50373.0,69.6148,69.6316,69.5811,69.5811,50373.0
2018-09-06 15:20:00,82.71,82.73,82.68,82.69,49041.0,69.5895,69.6064,69.5643,69.5727,49041.0
2018-09-06 15:25:00,82.69,82.72,82.65,82.7,58717.0,69.5727,69.5979,69.539,69.5811,58717.0
2018-09-06 15:30:00,82.71,82.72,82.68,82.71,53543.0,69.5895,69.5979,69.5643,69.5895,53543.0
2018-09-06 15:35:00,82.7,82.73,82.68,82.68,58775.0,69.5811,69.6064,69.5643,69.5643,58775.0
2018-09-06 15:40:00,82.68,82.7,82.61,82.63,83567.0,69.5643,69.5811,69.5054,69.5222,83567.0
2018-09-06 15:45:00,82.63,82.69,82.61,82.65,95661.0,69.5222,69.5727,69.5054,69.539,95661.0
2018-09-06 15:50:00,82.65,82.68,82.62,82.63,146734.0,69.539,69.5643,69.5138,69.5222,146734.0
2018-09-06 15:55:00,82.64,82.7,82.56,82.68,554368.0,69.5306,69.5811,69.4633,69.5643,554368.0
2018-09-07 09:30:00,82.1,82.2,81.79,82.02,330799.0,69.0763,69.1604,68.8155,69.009,330799.0
2018-09-07 09:35:00,82.02,82.07,81.8,82.04,181815.0,69.009,69.0511,68.8239,69.0258,181815.0
2018-09-07 09:40:00,82.05,82.09,81.92,81.98,94017.0,69.0342,69.0679,68.9248,68.9753,94017.0
2018-09-07 09:45:00,81.99,81.99,81.83,81.86,107500.0,68.9837,68.9837,68.8491,68.8744,107500.0
2018-09-07 09:50:00,81.86,81.87,81.73,81.75,94182.0,68.8744,68.8828,68.765,68.7818,94182.0
2018-09-07 09:55:00,81.76,81.84,81.7,81.74,100962.0,68.7902,68.8575,68.7397,68.7734,100962.0
2018-09-07 10:00:00,81.73,81.84,81.73,81.82,93091.0,68.765,68.8575,68.765,68.8407,93091.0
2018-09-07 10:05:00,81.82,81.99,81.81,81.98,105465.0,68.8407,68.9837,68.8323,68.9753,105465.0
2018-09-07 10:10:00,81.98,82.05,81.94,82.02,81270.0,68.9753,69.0342,68.9417,69.009,81270.0
2018-09-07 10:15:00,82.03,82.04,81.87,81.88,67743.0,69.0174,69.0258,68.8828,68.8912,67743.0
2018-09-07 10:20:00,81.87,81.91,81.85,81.89,109890.0,68.8828,68.9164,68.8659,68.8996,109890.0
2018-09-07 10:25:00,81.89,81.9,81.82,81.87,88529.0,68.8996,68.908,68.8407,68.8828,88529.0
2018-09-07 10:30:00,81.87,81.95,81.86,81.94,97359.0,68.8828,68.9501,68.8744,68.9417,97359.0
2018-09-07 10:35:00,81.94,82.01,81.85,81.87,85131.0,68.9417,69.0006,68.8659,68.8828,85131.0
2018-09-07 10:40:00,81.87,81.92,81.86,81.88,55255.0,68.8828,68.9248,68.8744,68.8912,55255.0
2018-09-07 10:45:00,81.88,81.97,81.88,81.94,89786.0,68.8912,68.9669,68.8912,68.9417,89786.0
2018-09-07 10:50:00,81.94,82.04,81.94,82.04,77722.0,68.9417,69.0258,68.9417,69.0258,77722.0
2018-09-07 10:55:00,82.03,82.06,81.96,82.01,57484.0,69.0174,69.0426,68.9585,69.0006,57484.0
2018-09-07 11:00:00,82.01,82.05,81.96,81.98,40844.0,69.0006,69.0342,68.9585,68.9753,40844.0
2018-09-07 11:05:00,81.98,81.99,81.87,81.92,76049.0,68.9753,68.9837,68.8828,68.9248,76049.0
2018-09-07 11:10:00,81.92,81.93,81.81,81.83,129227.0,68.9248,68.9333,68.8323,68.8491,129227.0
2018-09-07 11:15:00,81.83,81.88,81.79,81.85,178879.0,68.8491,68.8912,68.8155,68.8659,178879.0
2018-09-07 11:20:00,81.84,81.85,81.76,81.78,128359.0,68.8575,68.8659,68.7902,68.8071,128359.0
2018-09-07 11:25:00,81.79,81.8,81.73,81.79,113926.0,68.8155,68.8239,68.765,68.8155,113926.0
2018-09-07 11:30:00,81.78,81.81,81.73,81.8,60808.0,68.8071,68.8323,68.765,68.8239,60808.0
2018-09-07 11:35:00,81.8,81.83,81.79,81.8,138491.0,68.8239,68.8491,68.8155,68.8239,138491.0
2018-09-07 11:40:00,81.8,81.82,81.71,81.72,72635.0,68.8239,68.8407,68.7482,68.7566,72635.0
2018-09-07 11:45:00,81.71,81.73,81.62,81.69,100221.0,68.7482,68.765,68.6724,68.7313,100221.0
2018-09-07 11:50:00,81.69,81.74,81.62,81.67,90056.0,68.7313,68.7734,68.6724,68.7145,90056.0
2018-09-07 11:55:00,81.67,81.68,81.58,81.58,99412.0,68.7145,68.7229,68.6388,68.6388,99412.0
2018-09-07 12:00:00,81.59,81.59,81.47,81.53,275071.0,68.6472,68.6472,68.5462,68.5967,275071.0
2018-09-07 12:05:00,81.53,81.53,81.29,81.38,216975.0,68.5967,68.5967,68.3948,68.4705,216975.0
2018-09-07 12:10:00,81.38,81.46,81.38,81.41,80783.0,68.4705,68.5378,68.4705,68.4957,80783.0
2018-09-07 12:15:00,81.42,81.42,81.27,81.29,228007.0,68.5042,68.5042,68.378,68.3948,228007.0
2018-09-07 12:20:00,81.3,81.32,81.25,81.29,123512.0,68.4032,68.42,68.3611,68.3948,123512.0
2018-09-07 12:25:00,81.29,81.3,81.26,81.28,47027.0,68.3948,68.4032,68.3695,68.3864,47027.0
2018-09-07 12:30:00,81.28,81.44,81.27,81.35,109209.0,68.3864,68.521,68.378,68.4453,109209.0
2018-09-07 12:35:00,81.36,81.37,81.33,81.35,66100.0,68.4537,68.4621,68.4284,68.4453,66100.0
2018-09-07 12:40:00,81.35,81.37,81.32,81.37,52804.0,68.4453,68.4621,68.42,68.4621,52804.0
2018-09-07 12:45:00,81.37,81.38,81.32,81.34,94206.0,68.4621,68.4705,68.42,68.4369,94206.0
2018-09-07 12:50:00,81.34,81.35,81.29,81.34,50711.0,68.4369,68.4453,68.3948,68.4369,50711.0
2018-09-07 12:55:00,81.34,81.36,81.32,81.33,40093.0,68.4369,68.4537,68.42,68.4284,40093.0
2018-09-07 13:00:00,81.33,81.4,81.33,81.38,56188.0,68.4284,68.4873,68.4284,68.4705,56188.0
2018-09-07 13:05:00,81.39,81.46,81.38,81.39,76752.0,68.4789,68.5378,68.4705,68.4789,76752.0
2018-09-07 13:10:00,81.39,81.47,81.39,81.45,56712.0,68.4789,68.5462,68.4789,68.5294,56712.0
2018-09-07 13:15:00,81.46,81.5,81.45,81.45,52669.0,68.5378,68.5715,68.5294,68.5294,52669.0
2018-09-07 13:20:00,81.45,81.52,81.44,81.5,65693.0,68.5294,68.5883,68.521,68.5715,65693.0
2018-09-07 13:25:00,81.5,81.5,81.48,81.49,52626.0,68.5715,68.5715,68.5546,68.5631,52626.0
2018-09-07 13:30:00,81.5,81.5,81.44,81.45,51276.0,68.5715,68.5715,68.521,68.5294,51276.0
2018-09-07 13:35:00,81.45,81.48,81.44,81.47,68034.0,68.5294,68.5546,68.521,68.5462,68034.0
2018-09-07 13:40:00,81.47,81.49,81.46,81.48,70427.0,68.5462,68.5631,68.5378,68.5546,70427.0
2018-09-07 13:45:00,81.47,81.51,81.47,81.49,45447.0,68.5462,68.5799,68.5462,68.5631,45447.0
2018-09-07 13:50:00,81.5,81.51,81.49,81.5,39467.0,68.5715,68.5799,68.5631,68.5715,39467.0
2018-09-07 13:55:00,81.51,81.53,81.49,81.52,44228.0,68.5799,68.5967,68.5631,68.5883,44228.0
2018-09-07 14:00:00,81.52,81.53,81.51,81.51,43987.0,68.5883,68.5967,68.5799,68.5799,43987.0
2018-09-07 14:05:00,81.52,81.54,81.51,81.52,47381.0,68.5883,68.6051,68.5799,68.5883,47381.0
2018-09-07 14:10:00,81.52,81.61,81.51,81.58,198251.0,68.5883,68.664,68.5799,68.6388,198251.0
2018-09-07 14:15:00,81.58,81.6,81.56,81.58,61645.0,68.6388,68.6556,68.622,68.6388,61645.0
2018-09-07 14:20:00,81.58,81.64,81.57,81.64,58271.0,68.6388,68.6893,68.6304,68.6893,58271.0
2018-09-07 14:25:00,81.64,81.76,81.63,81.75,66117.0,68.6893,68.7902,68.6808,68.7818,66117.0
2018-09-07 14:30:00,81.75,81.76,81.69,81.69,214879.0,68.7818,68.7902,68.7313,68.7313,214879.0
2018-09-07 14:35:00,81.7,81.79,81.69,81.79,73391.0,68.7397,68.8155,68.7313,68.8155,73391.0
2018-09-07 14:40:00,81.79,81.8,81.71,81.72,88091.0,68.8155,68.8239,68.7482,68.7566,88091.0
2018-09-07 14:45:00,81.72,81.77,81.72,81.75,75087.0,68.7566,68.7986,68.7566,68.7818,75087.0
2018-09-07 14:50:00,81.75,81.8,81.73,81.8,93133.0,68.7818,68.8239,68.765,68.8239,93133.0
2018-09-07 14:55:00,81.79,81.84,81.76,81.82,81759.0,68.8155,68.8575,68.7902,68.8407,81759.0
2018-09-07 15:00:00,81.82,81.82,81.78,81.81,67527.0,68.8407,68.8407,68.8071,68.8323,67527.0
2018-09-07 15:05:00,81.81,81.82,81.75,81.76,70819.0,68.8323,68.8407,68.7818,68.7902,70819.0
2018-09-07 15:10:00,81.76,81.85,81.75,81.83,58454.0,68.7902,68.8659,68.7818,68.8491,58454.0
2018-09-07 15:15:00,81.84,81.85,81.75,81.76,128714.0,68.8575,68.8659,68.7818,68.7902,128714.0
2018-09-07 15:20:00,81.77,81.78,81.65,81.68,250086.0,68.7986,68.8071,68.6977,68.7229,250086.0
2018-09-07 15:25:00,81.68,81.69,81.65,81.67,69264.0,68.7229,68.7313,68.6977,68.7145,69264.0
2018-09-07 15:30:00,81.66,81.7,81.65,81.7,133918.0,68.7061,68.7397,68.6977,68.7397,133918.0
2018-09-07 15:35:00,81.7,81.73,81.63,81.73,255785.0,68.7397,68.765,68.6808,68.765,255785.0
2018-09-07 15:40:00,81.72,81.79,81.67,81.69,184606.0,68.7566,68.8155,68.7145,68.7313,184606.0
2018-09-07 15:45:00,81.68,81.69,81.66,81.68,116268.0,68.7229,68.7313,68.7061,68.7229,116268.0
2018-09-07 15:50:00,81.68,81.84,81.67,81.84,327407.0,68.7229,68.8575,68.7145,68.8575,327407.0
2018-09-07 15:55:00,81.84,82.01,81.84,81.91,857158.0,68.8575,69.0006,68.8575,68.9164,857158.0
2018-09-10 09:30:00,82.58,82.89,82.51,82.68,320902.0,69.4801,69.741,69.4213,69.5643,320902.0
2018-09-10 09:35:00,82.66,82.78,82.56,82.75,102049.0,69.5475,69.6484,69.4633,69.6232,102049.0
2018-09-10 09:40:00,82.75,82.97,82.75,82.94,93215.0,69.6232,69.8083,69.6232,69.783,93215.0
2018-09-10 09:45:00,82.94,83.05,82.89,82.92,66251.0,69.783,69.8756,69.741,69.7662,66251.0
2018-09-10 09:50:00,82.92,82.95,82.81,82.81,46427.0,69.7662,69.7915,69.6737,69.6737,46427.0
2018-09-10 09:55:00,82.82,82.92,82.79,82.88,51038.0,69.6821,69.7662,69.6568,69.7326,51038.0
2018-09-10 10:00:00,82.88,82.94,82.82,82.92,83839.0,69.7326,69.783,69.6821,69.7662,83839.0
2018-09-10 10:05:00,82.92,83.03,82.92,82.98,85680.0,69.7662,69.8588,69.7662,69.8167,85680.0
2018-09-10 10:10:00,82.99,83.1,82.98,83.01,60640.0,69.8251,69.9177,69.8167,69.8419,60640.0
2018-09-10 10:15:00,83.01,83.02,82.93,82.94,65658.0,69.8419,69.8504,69.7746,69.783,65658.0
2018-09-10 10:20:00,82.93,82.93,82.8,82.89,94883.0,69.7746,69.7746,69.6652,69.741,94883.0
2018-09-10 10:25:00,82.9,82.93,82.86,82.87,90516.0,69.7494,69.7746,69.7157,69.7241,90516.0
2018-09-10 10:30:00,82.88,82.89,82.78,82.88,93165.0,69.7326,69.741,69.6484,69.7326,93165.0
2018-09-10 10:35:00,82.88,82.88,82.76,82.82,63952.0,69.7326,69.7326,69.6316,69.6821,63952.0
2018-09-10 10:40:00,82.82,82.88,82.82,82.87,43073.0,69.6821,69.7326,69.6821,69.7241,43073.0
2018-09-10 10:45:00,82.88,82.92,82.86,82.86,59858.0,69.7326,69.7662,69.7157,69.7157,59858.0
2018-09-10 10:50:00,82.86,82.92,82.85,82.91,57388.0,69.7157,69.7662,69.7073,69.7578,57388.0
2018-09-10 10:55:00,82.92,83.03,82.92,83.0,139351.0,69.7662,69.8588,69.7662,69.8335,139351.0
2018-09-10 11:00:00,83.0,83.09,82.97,82.97,62365.0,69.8335,69.9092,69.8083,69.8083,62365.0
2018-09-10 11:05:00,82.97,82.98,82.87,82.94,58534.0,69.8083,69.8167,69.7241,69.783,58534.0
2018-09-10 11:10:00,82.93,82.99,82.89,82.99,65016.0,69.7746,69.8251,69.741,69.8251,65016.0
2018-09-10 11:15:00,82.98,83.0,82.89,82.99,50966.0,69.8167,69.8335,69.741,69.8251,50966.0
2018-09-10 11:20:00,82.99,83.06,82.98,83.01,73551.0,69.8251,69.884,69.8167,69.8419,73551.0
2018-09-10 11:25:00,83.0,83.05,82.91,82.96,38372.0,69.8335,69.8756,69.7578,69.7999,38372.0
2018-09-10 11:30:00,82.95,82.96,82.89,82.95,45865.0,69.7915,69.7999,69.741,69.7915,45865.0
2018-09-10 11:35:00,82.95,82.95,82.9,82.91,46440.0,69.7915,69.7915,69.7494,69.7578,46440.0
2018-09-10 11:40:00,82.91,82.93,82.81,82.81,31467.0,69.7578,69.7746,69.6737,69.6737,31467.0
2018-09-10 11:45:00,82.81,82.81,82.74,82.78,27098.0,69.6737,69.6737,69.6148,69.6484,27098.0
2018-09-10 11:50:00,82.78,82.85,82.78,82.83,34788.0,69.6484,69.7073,69.6484,69.6905,34788.0
2018-09-10 11:55:00,82.83,82.85,82.79,82.85,29067.0,69.6905,69.7073,69.6568,69.7073,29067.0
2018-09-10 12:00:00,82.85,82.86,82.8,82.81,47435.0,69.7073,69.7157,69.6652,69.6737,47435.0
2018-09-10 12:05:00,82.82,82.82,82.69,82.69,69291.0,69.6821,69.6821,69.5727,69.5727,69291.0
2018-09-10 12:10:00,82.69,82.7,82.63,82.67,35160.0,69.5727,69.5811,69.5222,69.5559,35160.0
2018-09-10 12:15:00,82.67,82.69,82.65,82.66,28713.0,69.5559,69.5727,69.539,69.5475,28713.0
2018-09-10 12:20:00,82.66,82.67,82.63,82.67,25076.0,69.5475,69.5559,69.5222,69.5559,25076.0
2018-09-10 12:25:00,82.67,82.7,82.65,82.69,23900.0,69.5559,69.5811,69.539,69.5727,23900.0
2018-09-10 12:30:00,82.69,82.71,82.6,82.63,34873.0,69.5727,69.5895,69.497,69.5222,34873.0
2018-09-10 12:35:00,82.64,82.7,82.64,82.65,26270.0,69.5306,69.5811,69.5306,69.539,26270.0
2018-09-10 12:40:00,82.65,82.66,82.59,82.6,31208.0,69.539,69.5475,69.4886,69.497,31208.0
2018-09-10 12:45:00,82.61,82.69,82.6,82.68,59347.0,69.5054,69.5727,69.497,69.5643,59347.0
2018-09-10 12:50:00,82.68,82.73,82.65,82.69,46760.0,69.5643,69.6064,69.539,69.5727,46760.0
2018-09-10 12:55:00,82.7,82.75,82.69,82.71,81743.0,69.5811,69.6232,69.5727,69.5895,81743.0
2018-09-10 13:00:00,82.71,82.78,82.7,82.77,41693.0,69.5895,69.6484,69.5811,69.64,41693.0
2018-09-10 13:05:00,82.78,82.78,82.71,82.72,23809.0,69.6484,69.6484,69.5895,69.5979,23809.0
2018-09-10 13:10:00,82.72,82.78,82.71,82.78,24499.0,69.5979,69.6484,69.5895,69.6484,24499.0
2018-09-10 13:15:00,82.78,82.8,82.76,82.79,43907.0,69.6484,69.6652,69.6316,69.6568,43907.0
2018-09-10 13:20:00,82.8,82.83,82.76,82.79,26429.0,69.6652,69.6905,69.6316,69.6568,26429.0
2018-09-10 13:25:00,82.78,82.8,82.76,82.78,17132.0,69.6484,69.6652,69.6316,69.6484,17132.0
2018-09-10 13:30:00,82.79,82.79,82.74,82.79,42444.0,69.6568,69.6568,69.6148,69.6568,42444.0
2018-09-10 13:35:00,82.79,82.8,82.74,82.76,22233.0,69.6568,69.6652,69.6148,69.6316,22233.0
2018-09-10 13:40:00,82.76,82.76,82.69,82.7,16410.0,69.6316,69.6316,69.5727,69.5811,16410.0
2018-09-10 13:45:00,82.71,82.74,82.69,82.74,19337.0,69.5895,69.6148,69.5727,69.6148,19337.0
2018-09-10 13:50:00,82.74,82.75,82.71,82.73,26031.0,69.6148,69.6232,69.5895,69.6064,26031.0
2018-09-10 13:55:00,82.73,82.76,82.72,82.76,61937.0,69.6064,69.6316,69.5979,69.6316,61937.0
2018-09-10 14:00:00,82.76,82.8,82.74,82.79,27684.0,69.6316,69.6652,69.6148,69.6568,27684.0
2018-09-10 14:05:00,82.8,82.84,82.79,82.81,23892.0,69.6652,69.6989,69.6568,69.6737,23892.0
2018-09-10 14:10:00,82.82,82.89,82.82,82.86,24967.0,69.6821,69.741,69.6821,69.7157,24967.0
2018-09-10 14:15:00,82.87,82.88,82.83,82.87,34966.0,69.7241,69.7326,69.6905,69.7241,34966.0
2018-09-10 14:20:00,82.87,82.89,82.83,82.84,28123.0,69.7241,69.741,69.6905,69.6989,28123.0
2018-09-10 14:25:00,82.84,82.84,82.78,82.79,35407.0,69.6989,69.6989,69.6484,69.6568,35407.0
2018-09-10 14:30:00,82.8,82.85,82.8,82.83,26542.0,69.6652,69.7073,69.6652,69.6905,26542.0
2018-09-10 14:35:00,82.83,82.85,82.81,82.85,35070.0,69.6905,69.7073,69.6737,69.7073,35070.0
2018-09-10 14:40:00,82.85,82.86,82.77,82.8,80317.0,69.7073,69.7157,69.64,69.6652,80317.0
2018-09-10 14:45:00,82.8,82.83,82.77,82.78,51835.0,69.6652,69.6905,69.64,69.6484,51835.0
2018-09-10 14:50:00,82.79,82.81,82.72,82.73,39096.0,69.6568,69.6737,69.5979,69.6064,39096.0
2018-09-10 14:55:00,82.73,82.74,82.67,82.7,48014.0,69.6064,69.6148,69.5559,69.5811,48014.0
2018-09-10 15:00:00,82.7,82.75,82.69,82.73,36347.0,69.5811,69.6232,69.5727,69.6064,36347.0
2018-09-10 15:05:00,82.73,82.74,82.65,82.67,63912.0,69.6064,69.6148,69.539,69.5559,63912.0
2018-09-10 15:10:00,82.68,82.68,82.63,82.66,48533.0,69.5643,69.5643,69.5222,69.5475,48533.0
2018-09-10 15:15:00,82.66,82.66,82.58,82.58,76467.0,69.5475,69.5475,69.4801,69.4801,76467.0
2018-09-10 15:20:00,82.58,82.6,82.57,82.59,82984.0,69.4801,69.497,69.4717,69.4886,82984.0
2018-09-10 15:25:00,82.59,82.6,82.51,82.52,84264.0,69.4886,69.497,69.4213,69.4297,84264.0
2018-09-10 15:30:00,82.53,82.56,82.49,82.51,90812.0,69.4381,69.4633,69.4044,69.4213,90812.0
2018-09-10 15:35:00,82.51,82.53,82.42,82.45,92756.0,69.4213,69.4381,69.3455,69.3708,92756.0
2018-09-10 15:40:00,82.44,82.51,82.41,82.49,91538.0,69.3624,69.4213,69.3371,69.4044,91538.0
2018-09-10 15:45:00,82.48,82.48,82.45,82.47,75184.0,69.396,69.396,69.3708,69.3876,75184.0
2018-09-10 15:50:00,82.46,82.47,82.39,82.4,155762.0,69.3792,69.3876,69.3203,69.3287,155762.0
2018-09-10 15:55:00,82.41,82.43,82.34,82.39,389200.0,69.3371,69.3539,69.2782,69.3203,389200.0
2018-09-11 09:30:00,82.13,82.14,81.63,82.07,258848.0,69.1015,69.1099,68.6808,69.0511,258848.0
2018-09-11 09:35:00,82.08,82.13,81.9,81.91,38394.0,69.0595,69.1015,68.908,68.9164,38394.0
2018-09-11 09:40:00,81.92,81.97,81.85,81.88,34263.0,68.9248,68.9669,68.8659,68.8912,34263.0
2018-09-11 09:45:00,81.88,81.94,81.8,81.87,39882.0,68.8912,68.9417,68.8239,68.8828,39882.0
2018-09-11 09:50:00,81.88,82.01,81.82,81.98,63572.0,68.8912,69.0006,68.8407,68.9753,63572.0
2018-09-11 09:55:00,81.96,82.07,81.92,82.05,43522.0,68.9585,69.0511,68.9248,69.0342,43522.0
2018-09-11 10:00:00,82.04,82.1,81.99,82.01,56948.0,69.0258,69.0763,68.9837,69.0006,56948.0
2018-09-11 10:05:00,82.02,82.13,82.0,82.1,80522.0,69.009,69.1015,68.9922,69.0763,80522.0
2018-09-11 10:10:00,82.09,82.19,82.06,82.11,48368.0,69.0679,69.152,69.0426,69.0847,48368.0
2018-09-11 10:15:00,82.11,82.14,82.04,82.05,26898.0,69.0847,69.1099,69.0258,69.0342,26898.0
2018-09-11 10:20:00,82.04,82.13,82.01,82.02,40955.0,69.0258,69.1015,69.0006,69.009,40955.0
2018-09-11 10:25:00,82.02,82.15,82.0,82.13,79700.0,69.009,69.1184,68.9922,69.1015,79700.0
2018-09-11 10:30:00,82.12,82.22,82.12,82.22,44184.0,69.0931,69.1773,69.0931,69.1773,44184.0
2018-09-11 10:35:00,82.21,82.26,82.21,82.23,39446.0,69.1688,69.2109,69.1688,69.1857,39446.0
2018-09-11 10:40:00,82.24,82.24,82.17,82.21,30317.0,69.1941,69.1941,69.1352,69.1688,30317.0
2018-09-11 10:45:00,82.21,82.29,82.19,82.29,39021.0,69.1688,69.2362,69.152,69.2362,39021.0
2018-09-11 10:50:00,82.28,82.29,82.22,82.23,30930.0,69.2277,69.2362,69.1773,69.1857,30930.0
2018-09-11 10:55:00,82.23,82.25,82.16,82.22,62250.0,69.1857,69.2025,69.1268,69.1773,62250.0
2018-09-11 11:00:00,82.23,82.28,82.23,82.27,50922.0,69.1857,69.2277,69.1857,69.2193,50922.0
2018-09-11 11:05:00,82.27,82.34,82.26,82.32,33475.0,69.2193,69.2782,69.2109,69.2614,33475.0
2018-09-11 11:10:00,82.31,82.34,82.26,82.3,50047.0,69.253,69.2782,69.2109,69.2446,50047.0
2018-09-11 11:15:00,82.29,82.29,82.23,82.23,29856.0,69.2362,69.2362,69.1857,69.1857,29856.0
2018-09-11 11:20:00,82.23,82.24,82.19,82.2,42865.0,69.1857,69.1941,69.152,69.1604,42865.0
2018-09-11 11:25:00,82.21,82.24,82.2,82.21,30148.0,69.1688,69.1941,69.1604,69.1688,30148.0
2018-09-11 11:30:00,82.22,82.27,82.21,82.23,50431.0,69.1773,69.2193,69.1688,69.1857,50431.0
2018-09-11 11:35:00,82.23,82.24,82.19,82.19,27332.0,69.1857,69.1941,69.152,69.152,27332.0
2018-09-11 11:40:00,82.2,82.22,82.17,82.21,28666.0,69.1604,69.1773,69.1352,69.1688,28666.0
2018-09-11 11:45:00,82.22,82.26,82.22,82.25,26567.0,69.1773,69.2109,69.1773,69.2025,26567.0
2018-09-11 11:50:00,82.26,82.35,82.25,82.35,68432.0,69.2109,69.2866,69.2025,69.2866,68432.0
2018-09-11 11:55:00,82.34,82.36,82.3,82.36,52064.0,69.2782,69.295,69.2446,69.295,52064.0
2018-09-11 12:00:00,82.36,82.36,82.32,82.33,38222.0,69.295,69.295,69.2614,69.2698,38222.0
2018-09-11 12:05:00,82.32,82.37,82.32,82.34,30377.0,69.2614,69.3035,69.2614,69.2782,30377.0
2018-09-11 12:10:00,82.33,82.4,82.32,82.4,29139.0,69.2698,69.3287,69.2614,69.3287,29139.0
2018-09-11 12:15:00,82.4,82.42,82.37,82.37,30373.0,69.3287,69.3455,69.3035,69.3035,30373.0
2018-09-11 12:20:00,82.38,82.4,82.37,82.37,17908.0,69.3119,69.3287,69.3035,69.3035,17908.0
2018-09-11 12:25:00,82.37,82.38,82.33,82.34,17290.0,69.3035,69.3119,69.2698,69.2782,17290.0
2018-09-11 12:30:00,82.34,82.35,82.32,82.34,27000.0,69.2782,69.2866,69.2614,69.2782,27000.0
2018-09-11 12:35:00,82.33,82.35,82.32,82.34,43888.0,69.2698,69.2866,69.2614,69.2782,43888.0
2018-09-11 12:40:00,82.33,82.35,82.32,82.33,14454.0,69.2698,69.2866,69.2614,69.2698,14454.0
2018-09-11 12:45:00,82.33,82.36,82.32,82.35,24627.0,69.2698,69.295,69.2614,69.2866,24627.0
2018-09-11 12:50:00,82.34,82.37,82.34,82.34,23911.0,69.2782,69.3035,69.2782,69.2782,23911.0
2018-09-11 12:55:00,82.35,82.35,82.31,82.31,23428.0,69.2866,69.2866,69.253,69.253,23428.0
2018-09-11 13:00:00,82.31,82.36,82.31,82.32,40636.0,69.253,69.295,69.253,69.2614,40636.0
2018-09-11 13:05:00,82.32,82.34,82.32,82.33,26756.0,69.2614,69.2782,69.2614,69.2698,26756.0
2018-09-11 13:10:00,82.33,82.37,82.32,82.32,37197.0,69.2698,69.3035,69.2614,69.2614,37197.0
2018-09-11 13:15:00,82.31,82.32,82.29,82.29,35394.0,69.253,69.2614,69.2362,69.2362,35394.0
2018-09-11 13:20:00,82.29,82.32,82.28,82.29,51415.0,69.2362,69.2614,69.2277,69.2362,51415.0
2018-09-11 13:25:00,82.29,82.29,82.26,82.29,46887.0,69.2362,69.2362,69.2109,69.2362,46887.0
2018-09-11 13:30:00,82.29,82.3,82.26,82.28,29455.0,69.2362,69.2446,69.2109,69.2277,29455.0
2018-09-11 13:35:00,82.28,82.33,82.27,82.33,33165.0,69.2277,69.2698,69.2193,69.2698,33165.0
2018-09-11 13:40:00,82.32,82.34,82.3,82.33,30694.0,69.2614,69.2782,69.2446,69.2698,30694.0
2018-09-11 13:45:00,82.33,82.37,82.32,82.34,20967.0,69.2698,69.3035,69.2614,69.2782,20967.0
2018-09-11 13:50:00,82.33,82.37,82.33,82.33,35840.0,69.2698,69.3035,69.2698,69.2698,35840.0
2018-09-11 13:55:00,82.33,82.33,82.31,82.32,39841.0,69.2698,69.2698,69.253,69.2614,39841.0
2018-09-11 14:00:00,82.31,82.32,82.28,82.31,29219.0,69.253,69.2614,69.2277,69.253,29219.0
2018-09-11 14:05:00,82.31,82.32,82.29,82.29,14944.0,69.253,69.2614,69.2362,69.2362,14944.0
2018-09-11 14:10:00,82.3,82.3,82.26,82.3,27330.0,69.2446,69.2446,69.2109,69.2446,27330.0
2018-09-11 14:15:00,82.3,82.31,82.28,82.31,29120.0,69.2446,69.253,69.2277,69.253,29120.0
2018-09-11 14:20:00,82.3,82.32,82.27,82.28,44178.0,69.2446,69.2614,69.2193,69.2277,44178.0
2018-09-11 14:25:00,82.27,82.29,82.27,82.29,26259.0,69.2193,69.2362,69.2193,69.2362,26259.0
2018-09-11 14:30:00,82.29,82.32,82.28,82.31,28379.0,69.2362,69.2614,69.2277,69.253,28379.0
2018-09-11 14:35:00,82.31,82.31,82.27,82.28,40408.0,69.253,69.253,69.2193,69.2277,40408.0
2018-09-11 14:40:00,82.28,82.33,82.27,82.31,30826.0,69.2277,69.2698,69.2193,69.253,30826.0
2018-09-11 14:45:00,82.31,82.33,82.28,82.3,52461.0,69.253,69.2698,69.2277,69.2446,52461.0
2018-09-11 14:50:00,82.29,82.29,82.25,82.28,34528.0,69.2362,69.2362,69.2025,69.2277,34528.0
2018-09-11 14:55:00,82.28,82.29,82.26,82.26,32131.0,69.2277,69.2362,69.2109,69.2109,32131.0
2018-09-11 15:00:00,82.27,82.29,82.26,82.29,19260.0,69.2193,69.2362,69.2109,69.2362,19260.0
2018-09-11 15:05:00,82.28,82.3,82.24,82.25,71045.0,69.2277,69.2446,69.1941,69.2025,71045.0
2018-09-11 15:10:00,82.25,82.26,82.21,82.21,45433.0,69.2025,69.2109,69.1688,69.1688,45433.0
2018-09-11 15:15:00,82.21,82.23,82.16,82.19,58751.0,69.1688,69.1857,69.1268,69.152,58751.0
2018-09-11 15:20:00,82.19,82.19,82.12,82.16,56124.0,69.152,69.152,69.0931,69.1268,56124.0
2018-09-11 15:25:00,82.16,82.16,82.12,82.12,45284.0,69.1268,69.1268,69.0931,69.0931,45284.0
2018-09-11 15:30:00,82.12,82.14,82.09,82.1,66928.0,69.0931,69.1099,69.0679,69.0763,66928.0
2018-09-11 15:35:00,82.09,82.13,82.07,82.09,70895.0,69.0679,69.1015,69.0511,69.0679,70895.0
2018-09-11 15:40:00,82.09,82.11,82.02,82.05,70236.0,69.0679,69.0847,69.009,69.0342,70236.0
2018-09-11 15:45:00,82.05,82.05,81.97,82.02,93991.0,69.0342,69.0342,68.9669,69.009,93991.0
2018-09-11 15:50:00,82.01,82.02,81.98,82.0,129801.0,69.0006,69.009,68.9753,68.9922,129801.0
2018-09-11 15:55:00,82.0,82.04,81.98,82.01,353966.0,68.9922,69.0258,68.9753,69.0006,353966.0
2018-09-12 09:30:00,81.9,81.99,81.7,81.97,162998.0,68.908,68.9837,68.7397,68.9669,162998.0
2018-09-12 09:35:00,81.95,82.28,81.88,82.23,57454.0,68.9501,69.2277,68.8912,69.1857,57454.0
2018-09-12 09:40:00,82.24,82.32,82.18,82.3,47185.0,69.1941,69.2614,69.1436,69.2446,47185.0
2018-09-12 09:45:00,82.31,82.42,82.3,82.36,51882.0,69.253,69.3455,69.2446,69.295,51882.0
2018-09-12 09:50:00,82.35,82.56,82.34,82.53,65523.0,69.2866,69.4633,69.2782,69.4381,65523.0
2018-09-12 09:55:00,82.53,82.66,82.43,82.48,87705.0,69.4381,69.5475,69.3539,69.396,87705.0
2018-09-12 10:00:00,82.48,82.62,82.47,82.6,40594.0,69.396,69.5138,69.3876,69.497,40594.0
2018-09-12 10:05:00,82.61,82.64,82.54,82.63,45020.0,69.5054,69.5306,69.4465,69.5222,45020.0
2018-09-12 10:10:00,82.64,82.67,82.61,82.67,38917.0,69.5306,69.5559,69.5054,69.5559,38917.0
2018-09-12 10:15:00,82.66,82.71,82.64,82.65,32432.0,69.5475,69.5895,69.5306,69.539,32432.0
2018-09-12 10:20:00,82.65,82.79,82.62,82.79,40634.0,69.539,69.6568,69.5138,69.6568,40634.0
2018-09-12 10:25:00,82.78,82.87,82.72,82.85,48058.0,69.6484,69.7241,69.5979,69.7073,48058.0
2018-09-12 10:30:00,82.85,82.96,82.81,82.96,54444.0,69.7073,69.7999,69.6737,69.7999,54444.0
2018-09-12 10:35:00,82.96,83.04,82.86,82.94,80561.0,69.7999,69.8672,69.7157,69.783,80561.0
2018-09-12 10:40:00,82.94,82.94,82.76,82.76,58646.0,69.783,69.783,69.6316,69.6316,58646.0
2018-09-12 10:45:00,82.77,82.83,82.75,82.8,29624.0,69.64,69.6905,69.6232,69.6652,29624.0
2018-09-12 10:50:00,82.81,82.86,82.75,82.79,37152.0,69.6737,69.7157,69.6232,69.6568,37152.0
2018-09-12 10:55:00,82.79,82.85,82.77,82.81,45883.0,69.6568,69.7073,69.64,69.6737,45883.0
2018-09-12 11:00:00,82.82,82.87,82.81,82.84,49260.0,69.6821,69.7241,69.6737,69.6989,49260.0
2018-09-12 11:05:00,82.85,82.9,82.83,82.83,32261.0,69.7073,69.7494,69.6905,69.6905,32261.0
2018-09-12 11:10:00,82.84,82.95,82.81,82.91,60288.0,69.6989,69.7915,69.6737,69.7578,60288.0
2018-09-12 11:15:00,82.91,82.94,82.83,82.85,42543.0,69.7578,69.783,69.6905,69.7073,42543.0
2018-09-12 11:20:00,82.84,82.96,82.84,82.93,35607.0,69.6989,69.7999,69.6989,69.7746,35607.0
2018-09-12 11:25:00,82.93,83.0,82.88,83.0,34646.0,69.7746,69.8335,69.7326,69.8335,34646.0
2018-09-12 11:30:00,83.0,83.05,82.94,82.99,34097.0,69.8335,69.8756,69.783,69.8251,34097.0
2018-09-12 11:35:00,82.98,83.05,82.95,83.04,31264.0,69.8167,69.8756,69.7915,69.8672,31264.0
2018-09-12 11:40:00,83.05,83.05,82.98,83.02,47085.0,69.8756,69.8756,69.8167,69.8504,47085.0
2018-09-12 11:45:00,83.02,83.05,83.01,83.02,40879.0,69.8504,69.8756,69.8419,69.8504,40879.0
2018-09-12 11:50:00,83.02,83.05,82.9,82.93,43903.0,69.8504,69.8756,69.7494,69.7746,43903.0
2018-09-12 11:55:00,82.92,82.98,82.91,82.92,26844.0,69.7662,69.8167,69.7578,69.7662,26844.0
2018-09-12 12:00:00,82.92,82.94,82.86,82.9,26744.0,69.7662,69.783,69.7157,69.7494,26744.0
2018-09-12 12:05:00,82.89,82.96,82.83,82.86,64003.0,69.741,69.7999,69.6905,69.7157,64003.0
2018-09-12 12:10:00,82.85,82.86,82.78,82.81,66155.0,69.7073,69.7157,69.6484,69.6737,66155.0
2018-09-12 12:15:00,82.8,82.85,82.8,82.83,24566.0,69.6652,69.7073,69.6652,69.6905,24566.0
2018-09-12 12:20:00,82.83,82.85,82.8,82.84,21723.0,69.6905,69.7073,69.6652,69.6989,21723.0
2018-09-12 12:25:00,82.84,82.87,82.83,82.84,16748.0,69.6989,69.7241,69.6905,69.6989,16748.0
2018-09-12 12:30:00,82.83,82.86,82.82,82.86,27197.0,69.6905,69.7157,69.6821,69.7157,27197.0
2018-09-12 12:35:00,82.86,82.91,82.85,82.88,22854.0,69.7157,69.7578,69.7073,69.7326,22854.0
2018-09-12 12:40:00,82.89,82.94,82.88,82.93,23886.0,69.741,69.783,69.7326,69.7746,23886.0
2018-09-12 12:45:00,82.93,82.96,82.91,82.91,16079.0,69.7746,69.7999,69.7578,69.7578,16079.0
2018-09-12 12:50:00,82.91,82.94,82.9,82.92,21905.0,69.7578,69.783,69.7494,69.7662,21905.0
2018-09-12 12:55:00,82.91,82.93,82.88,82.92,16372.0,69.7578,69.7746,69.7326,69.7662,16372.0
2018-09-12 13:00:00,82.92,82.94,82.88,82.94,27677.0,69.7662,69.783,69.7326,69.783,27677.0
2018-09-12 13:05:00,82.94,82.94,82.91,82.91,18829.0,69.783,69.783,69.7578,69.7578,18829.0
2018-09-12 13:10:00,82.91,82.92,82.89,82.9,16706.0,69.7578,69.7662,69.741,69.7494,16706.0
2018-09-12 13:15:00,82.9,82.97,82.9,82.96,37555.0,69.7494,69.8083,69.7494,69.7999,37555.0
2018-09-12 13:20:00,82.97,83.02,82.96,82.98,27343.0,69.8083,69.8504,69.7999,69.8167,27343.0
2018-09-12 13:25:00,82.97,83.0,82.96,82.99,25903.0,69.8083,69.8335,69.7999,69.8251,25903.0
2018-09-12 13:30:00,82.99,83.03,82.98,83.01,28397.0,69.8251,69.8588,69.8167,69.8419,28397.0
2018-09-12 13:35:00,83.01,83.04,83.0,83.04,20451.0,69.8419,69.8672,69.8335,69.8672,20451.0
2018-09-12 13:40:00,83.03,83.06,83.02,83.04,28836.0,69.8588,69.884,69.8504,69.8672,28836.0
2018-09-12 13:45:00,83.04,83.05,83.0,83.0,24311.0,69.8672,69.8756,69.8335,69.8335,24311.0
2018-09-12 13:50:00,82.99,82.99,82.92,82.95,35736.0,69.8251,69.8251,69.7662,69.7915,35736.0
2018-09-12 13:55:00,82.95,82.97,82.92,82.92,28700.0,69.7915,69.8083,69.7662,69.7662,28700.0
2018-09-12 14:00:00,82.92,82.94,82.86,82.87,20336.0,69.7662,69.783,69.7157,69.7241,20336.0
2018-09-12 14:05:00,82.86,82.91,82.85,82.9,35418.0,69.7157,69.7578,69.7073,69.7494,35418.0
2018-09-12 14:10:00,82.9,82.93,82.88,82.93,38435.0,69.7494,69.7746,69.7326,69.7746,38435.0
2018-09-12 14:15:00,82.94,82.98,82.93,82.95,23112.0,69.783,69.8167,69.7746,69.7915,23112.0
2018-09-12 14:20:00,82.96,82.99,82.93,82.96,28772.0,69.7999,69.8251,69.7746,69.7999,28772.0
2018-09-12 14:25:00,82.96,82.97,82.88,82.91,44914.0,69.7999,69.8083,69.7326,69.7578,44914.0
2018-09-12 14:30:00,82.92,82.93,82.89,82.92,23493.0,69.7662,69.7746,69.741,69.7662,23493.0
2018-09-12 14:35:00,82.92,82.95,82.91,82.94,23843.0,69.7662,69.7915,69.7578,69.783,23843.0
2018-09-12 14:40:00,82.93,82.94,82.91,82.93,22563.0,69.7746,69.783,69.7578,69.7746,22563.0
2018-09-12 14:45:00,82.94,82.97,82.9,82.97,33307.0,69.783,69.8083,69.7494,69.8083,33307.0
2018-09-12 14:50:00,82.97,83.0,82.95,82.99,28621.0,69.8083,69.8335,69.7915,69.8251,28621.0
2018-09-12 14:55:00,82.99,83.0,82.97,82.97,34583.0,69.8251,69.8335,69.8083,69.8083,34583.0
2018-09-12 15:00:00,82.97,82.99,82.93,82.95,61056.0,69.8083,69.8251,69.7746,69.7915,61056.0
2018-09-12 15:05:00,82.94,82.98,82.93,82.96,44711.0,69.783,69.8167,69.7746,69.7999,44711.0
2018-09-12 15:10:00,82.97,83.0,82.96,82.98,32562.0,69.8083,69.8335,69.7999,69.8167,32562.0
2018-09-12 15:15:00,82.98,83.05,82.98,83.05,52340.0,69.8167,69.8756,69.8167,69.8756,52340.0
2018-09-12 15:20:00,83.05,83.1,83.04,83.08,68508.0,69.8756,69.9177,69.8672,69.9008,68508.0
2018-09-12 15:25:00,83.09,83.1,83.07,83.09,53719.0,69.9092,69.9177,69.8924,69.9092,53719.0
2018-09-12 15:30:00,83.09,83.13,83.07,83.09,74325.0,69.9092,69.9429,69.8924,69.9092,74325.0
2018-09-12 15:35:00,83.09,83.14,83.08,83.14,79982.0,69.9092,69.9513,69.9008,69.9513,79982.0
2018-09-12 15:40:00,83.14,83.18,83.12,83.15,111398.0,69.9513,69.985,69.9345,69.9597,111398.0
2018-09-12 15:45:00,83.15,83.16,83.08,83.09,131111.0,69.9597,69.9681,69.9008,69.9092,131111.0
2018-09-12 15:50:00,83.09,83.15,83.09,83.11,186383.0,69.9092,69.9597,69.9092,69.9261,186383.0
2018-09-12 15:55:00,83.11,83.13,83.05,83.09,485402.0,69.9261,69.9429,69.8756,69.9092,485402.0
2018-09-13 09:30:00,83.27,83.28,82.79,82.8,231977.0,70.0607,70.0691,69.6568,69.6652,231977.0
2018-09-13 09:35:00,82.81,82.87,82.65,82.87,109736.0,69.6737,69.7241,69.539,69.7241,109736.0
2018-09-13 09:40:00,82.88,82.97,82.79,82.88,47064.0,69.7326,69.8083,69.6568,69.7326,47064.0
2018-09-13 09:45:00,82.88,82.99,82.88,82.99,70918.0,69.7326,69.8251,69.7326,69.8251,70918.0
2018-09-13 09:50:00,82.97,83.18,82.97,83.17,47775.0,69.8083,69.985,69.8083,69.9766,47775.0
2018-09-13 09:55:00,83.17,83.22,83.12,83.15,59158.0,69.9766,70.0186,69.9345,69.9597,59158.0
2018-09-13 10:00:00,83.16,83.19,83.1,83.19,66935.0,69.9681,69.9934,69.9177,69.9934,66935.0
2018-09-13 10:05:00,83.19,83.19,83.1,83.1,51122.0,69.9934,69.9934,69.9177,69.9177,51122.0
2018-09-13 10:10:00,83.11,83.13,83.07,83.1,82566.0,69.9261,69.9429,69.8924,69.9177,82566.0
2018-09-13 10:15:00,83.09,83.11,82.95,83.02,104516.0,69.9092,69.9261,69.7915,69.8504,104516.0
2018-09-13 10:20:00,83.02,83.19,83.02,83.14,65828.0,69.8504,69.9934,69.8504,69.9513,65828.0
2018-09-13 10:25:00,83.13,83.29,83.11,83.28,58274.0,69.9429,70.0775,69.9261,70.0691,58274.0
2018-09-13 10:30:00,83.28,83.3,83.11,83.14,57379.0,70.0691,70.0859,69.9261,69.9513,57379.0
2018-09-13 10:35:00,83.13,83.16,83.1,83.13,42539.0,69.9429,69.9681,69.9177,69.9429,42539.0
2018-09-13 10:40:00,83.12,83.19,83.1,83.13,45370.0,69.9345,69.9934,69.9177,69.9429,45370.0
2018-09-13 10:45:00,83.13,83.19,83.11,83.15,50720.0,69.9429,69.9934,69.9261,69.9597,50720.0
2018-09-13 10:50:00,83.15,83.17,83.09,83.09,46326.0,69.9597,69.9766,69.9092,69.9092,46326.0
2018-09-13 10:55:00,83.09,83.1,83.02,83.08,35507.0,69.9092,69.9177,69.8504,69.9008,35507.0
2018-09-13 11:00:00,83.08,83.08,83.03,83.04,29215.0,69.9008,69.9008,69.8588,69.8672,29215.0
2018-09-13 11:05:00,83.04,83.05,82.99,83.04,26030.0,69.8672,69.8756,69.8251,69.8672,26030.0
2018-09-13 11:10:00,83.05,83.07,82.98,82.99,26864.0,69.8756,69.8924,69.8167,69.8251,26864.0
2018-09-13 11:15:00,82.98,83.06,82.97,83.04,36351.0,69.8167,69.884,69.8083,69.8672,36351.0
2018-09-13 11:20:00,83.04,83.05,83.0,83.01,42505.0,69.8672,69.8756,69.8335,69.8419,42505.0
2018-09-13 11:25:00,83.0,83.05,82.94,82.94,42197.0,69.8335,69.8756,69.783,69.783,42197.0
2018-09-13 11:30:00,82.94,82.97,82.89,82.95,37268.0,69.783,69.8083,69.741,69.7915,37268.0
2018-09-13 11:35:00,82.94,82.97,82.91,82.97,25794.0,69.783,69.8083,69.7578,69.8083,25794.0
2018-09-13 11:40:00,82.96,82.96,82.89,82.9,29200.0,69.7999,69.7999,69.741,69.7494,29200.0
2018-09-13 11:45:00,82.9,82.95,82.89,82.95,36932.0,69.7494,69.7915,69.741,69.7915,36932.0
2018-09-13 11:50:00,82.95,83.02,82.95,83.0,28066.0,69.7915,69.8504,69.7915,69.8335,28066.0
2018-09-13 11:55:00,83.0,83.05,82.99,83.04,31427.0,69.8335,69.8756,69.8251,69.8672,31427.0
2018-09-13 12:00:00,83.05,83.07,82.99,83.02,65168.0,69.8756,69.8924,69.8251,69.8504,65168.0
2018-09-13 12:05:00,83.03,83.08,83.0,83.08,28887.0,69.8588,69.9008,69.8335,69.9008,28887.0
2018-09-13 12:10:00,83.08,83.1,83.06,83.07,20426.0,69.9008,69.9177,69.884,69.8924,20426.0
2018-09-13 12:15:00,83.07,83.08,83.0,83.0,24017.0,69.8924,69.9008,69.8335,69.8335,24017.0
2018-09-13 12:20:00,83.01,83.12,83.0,83.1,30336.0,69.8419,69.9345,69.8335,69.9177,30336.0
2018-09-13 12:25:00,83.1,83.12,83.07,83.12,18962.0,69.9177,69.9345,69.8924,69.9345,18962.0
2018-09-13 12:30:00,83.12,83.13,83.07,83.08,17669.0,69.9345,69.9429,69.8924,69.9008,17669.0
2018-09-13 12:35:00,83.08,83.09,83.06,83.06,13855.0,69.9008,69.9092,69.884,69.884,13855.0
2018-09-13 12:40:00,83.06,83.12,83.06,83.11,41922.0,69.884,69.9345,69.884,69.9261,41922.0
2018-09-13 12:45:00,83.11,83.13,83.1,83.1,23658.0,69.9261,69.9429,69.9177,69.9177,23658.0
2018-09-13 12:50:00,83.1,83.16,83.09,83.15,22385.0,69.9177,69.9681,69.9092,69.9597,22385.0
2018-09-13 12:55:00,83.15,83.17,83.13,83.13,18800.0,69.9597,69.9766,69.9429,69.9429,18800.0
2018-09-13 13:00:00,83.14,83.15,83.13,83.14,20781.0,69.9513,69.9597,69.9429,69.9513,20781.0
2018-09-13 13:05:00,83.15,83.15,83.1,83.14,38638.0,69.9597,69.9597,69.9177,69.9513,38638.0
2018-09-13 13:10:00,83.13,83.15,83.12,83.13,21470.0,69.9429,69.9597,69.9345,69.9429,21470.0
2018-09-13 13:15:00,83.12,83.12,83.1,83.12,19108.0,69.9345,69.9345,69.9177,69.9345,19108.0
2018-09-13 13:20:00,83.12,83.12,83.06,83.08,33319.0,69.9345,69.9345,69.884,69.9008,33319.0
2018-09-13 13:25:00,83.09,83.1,83.06,83.06,19760.0,69.9092,69.9177,69.884,69.884,19760.0
2018-09-13 13:30:00,83.07,83.09,83.04,83.09,24951.0,69.8924,69.9092,69.8672,69.9092,24951.0
2018-09-13 13:35:00,83.09,83.12,83.08,83.11,22610.0,69.9092,69.9345,69.9008,69.9261,22610.0
2018-09-13 13:40:00,83.11,83.15,83.1,83.14,28338.0,69.9261,69.9597,69.9177,69.9513,28338.0
2018-09-13 13:45:00,83.14,83.18,83.12,83.16,30774.0,69.9513,69.985,69.9345,69.9681,30774.0
2018-09-13 13:50:00,83.16,83.16,83.13,83.13,15198.0,69.9681,69.9681,69.9429,69.9429,15198.0
2018-09-13 13:55:00,83.13,83.14,83.12,83.14,18200.0,69.9429,69.9513,69.9345,69.9513,18200.0
2018-09-13 14:00:00,83.14,83.16,83.12,83.13,29281.0,69.9513,69.9681,69.9345,69.9429,29281.0
2018-09-13 14:05:00,83.13,83.24,83.12,83.24,19600.0,69.9429,70.0355,69.9345,70.0355,19600.0
2018-09-13 14:10:00,83.24,83.29,83.23,83.24,52737.0,70.0355,70.0775,70.027,70.0355,52737.0
2018-09-13 14:15:00,83.24,83.29,83.08,83.26,51753.0,70.0355,70.0775,69.9008,70.0523,51753.0
2018-09-13 14:20:00,83.25,83.27,83.24,83.27,24519.0,70.0439,70.0607,70.0355,70.0607,24519.0
2018-09-13 14:25:00,83.27,83.38,83.26,83.33,67388.0,70.0607,70.1532,70.0523,70.1112,67388.0
2018-09-13 14:30:00,83.33,83.34,83.28,83.34,25336.0,70.1112,70.1196,70.0691,70.1196,25336.0
2018-09-13 14:35:00,83.33,83.36,83.32,83.33,20750.0,70.1112,70.1364,70.1028,70.1112,20750.0
2018-09-13 14:40:00,83.34,83.36,83.33,83.35,15332.0,70.1196,70.1364,70.1112,70.128,15332.0
2018-09-13 14:45:00,83.36,83.36,83.34,83.34,16515.0,70.1364,70.1364,70.1196,70.1196,16515.0
2018-09-13 14:50:00,83.34,83.37,83.32,83.36,34036.0,70.1196,70.1448,70.1028,70.1364,34036.0
2018-09-13 14:55:00,83.36,83.39,83.31,83.33,22268.0,70.1364,70.1617,70.0943,70.1112,22268.0
2018-09-13 15:00:00,83.32,83.35,83.31,83.34,50874.0,70.1028,70.128,70.0943,70.1196,50874.0
2018-09-13 15:05:00,83.34,83.36,83.33,83.36,24173.0,70.1196,70.1364,70.1112,70.1364,24173.0
2018-09-13 15:10:00,83.35,83.35,83.32,83.34,116615.0,70.128,70.128,70.1028,70.1196,116615.0
2018-09-13 15:15:00,83.33,83.35,83.32,83.33,22792.0,70.1112,70.128,70.1028,70.1112,22792.0
2018-09-13 15:20:00,83.34,83.36,83.31,83.32,36458.0,70.1196,70.1364,70.0943,70.1028,36458.0
2018-09-13 15:25:00,83.32,83.33,83.28,83.3,40722.0,70.1028,70.1112,70.0691,70.0859,40722.0
2018-09-13 15:30:00,83.29,83.3,83.26,83.28,61123.0,70.0775,70.0859,70.0523,70.0691,61123.0
2018-09-13 15:35:00,83.28,83.3,83.25,83.28,48911.0,70.0691,70.0859,70.0439,70.0691,48911.0
2018-09-13 15:40:00,83.28,83.31,83.27,83.31,51696.0,70.0691,70.0943,70.0607,70.0943,51696.0
2018-09-13 15:45:00,83.31,83.43,83.3,83.42,90403.0,70.0943,70.1953,70.0859,70.1869,90403.0
2018-09-13 15:50:00,83.43,83.44,83.39,83.42,85594.0,70.1953,70.2037,70.1617,70.1869,85594.0
2018-09-13 15:55:00,83.42,83.49,83.41,83.46,271416.0,70.1869,70.2458,70.1785,70.2206,271416.0
2018-09-14 09:30:00,83.47,83.47,83.25,83.36,131312.0,70.229,70.229,70.0439,70.1364,131312.0
2018-09-14 09:35:00,83.35,83.48,83.32,83.45,67699.0,70.128,70.2374,70.1028,70.2121,67699.0
2018-09-14 09:40:00,83.46,83.47,83.38,83.43,57292.0,70.2206,70.229,70.1532,70.1953,57292.0
2018-09-14 09:45:00,83.43,83.47,83.36,83.37,46320.0,70.1953,70.229,70.1364,70.1448,46320.0
2018-09-14 09:50:00,83.37,83.45,83.36,83.41,33681.0,70.1448,70.2121,70.1364,70.1785,33681.0
2018-09-14 09:55:00,83.41,83.47,83.37,83.43,40409.0,70.1785,70.229,70.1448,70.1953,40409.0
2018-09-14 10:00:00,83.43,83.44,83.27,83.35,60225.0,70.1953,70.2037,70.0607,70.128,60225.0
2018-09-14 10:05:00,83.34,83.35,83.23,83.29,52148.0,70.1196,70.128,70.027,70.0775,52148.0
2018-09-14 10:10:00,83.29,83.3,83.14,83.18,74001.0,70.0775,70.0859,69.9513,69.985,74001.0
2018-09-14 10:15:00,83.17,83.18,83.0,83.03,49623.0,69.9766,69.985,69.8335,69.8588,49623.0
2018-09-14 10:20:00,83.04,83.11,82.97,83.1,62793.0,69.8672,69.9261,69.8083,69.9177,62793.0
2018-09-14 10:25:00,83.1,83.18,83.05,83.17,89433.0,69.9177,69.985,69.8756,69.9766,89433.0
2018-09-14 10:30:00,83.17,83.19,83.1,83.16,33576.0,69.9766,69.9934,69.9177,69.9681,33576.0
2018-09-14 10:35:00,83.15,83.16,83.06,83.14,50717.0,69.9597,69.9681,69.884,69.9513,50717.0
2018-09-14 10:40:00,83.15,83.2,83.13,83.16,41175.0,69.9597,70.0018,69.9429,69.9681,41175.0
2018-09-14 10:45:00,83.17,83.2,83.09,83.13,39455.0,69.9766,70.0018,69.9092,69.9429,39455.0
2018-09-14 10:50:00,83.13,83.18,83.11,83.17,45400.0,69.9429,69.985,69.9261,69.9766,45400.0
2018-09-14 10:55:00,83.17,83.26,83.17,83.2,39597.0,69.9766,70.0523,69.9766,70.0018,39597.0
2018-09-14 11:00:00,83.2,83.25,83.19,83.22,35456.0,70.0018,70.0439,69.9934,70.0186,35456.0
2018-09-14 11:05:00,83.22,83.26,83.18,83.24,38951.0,70.0186,70.0523,69.985,70.0355,38951.0
2018-09-14 11:10:00,83.24,83.26,83.2,83.22,33090.0,70.0355,70.0523,70.0018,70.0186,33090.0
2018-09-14 11:15:00,83.21,83.22,83.17,83.19,32676.0,70.0102,70.0186,69.9766,69.9934,32676.0
2018-09-14 11:20:00,83.19,83.24,83.17,83.19,35063.0,69.9934,70.0355,69.9766,69.9934,35063.0
2018-09-14 11:25:00,83.19,83.27,83.19,83.23,40121.0,69.9934,70.0607,69.9934,70.027,40121.0
2018-09-14 11:30:00,83.24,83.37,83.24,83.34,40916.0,70.0355,70.1448,70.0355,70.1196,40916.0
2018-09-14 11:35:00,83.34,83.43,83.28,83.41,67576.0,70.1196,70.1953,70.0691,70.1785,67576.0
2018-09-14 11:40:00,83.39,83.4,83.31,83.37,43230.0,70.1617,70.1701,70.0943,70.1448,43230.0
2018-09-14 11:45:00,83.35,83.38,83.31,83.32,24695.0,70.128,70.1532,70.0943,70.1028,24695.0
2018-09-14 11:50:00,83.32,83.33,83.27,83.32,29127.0,70.1028,70.1112,70.0607,70.1028,29127.0
2018-09-14 11:55:00,83.33,83.42,83.33,83.4,25147.0,70.1112,70.1869,70.1112,70.1701,25147.0
2018-09-14 12:00:00,83.4,83.41,83.27,83.37,105119.0,70.1701,70.1785,70.0607,70.1448,105119.0
2018-09-14 12:05:00,83.36,83.46,83.35,83.44,35380.0,70.1364,70.2206,70.128,70.2037,35380.0
2018-09-14 12:10:00,83.44,83.48,83.39,83.47,37501.0,70.2037,70.2374,70.1617,70.229,37501.0
2018-09-14 12:15:00,83.46,83.46,83.41,83.42,43816.0,70.2206,70.2206,70.1785,70.1869,43816.0
2018-09-14 12:20:00,83.42,83.48,83.4,83.48,50211.0,70.1869,70.2374,70.1701,70.2374,50211.0
2018-09-14 12:25:00,83.48,83.49,83.45,83.47,35246.0,70.2374,70.2458,70.2121,70.229,35246.0
2018-09-14 12:30:00,83.48,83.5,83.44,83.45,22368.0,70.2374,70.2542,70.2037,70.2121,22368.0
2018-09-14 12:35:00,83.46,83.48,83.44,83.47,15727.0,70.2206,70.2374,70.2037,70.229,15727.0
2018-09-14 12:40:00,83.47,83.48,83.42,83.42,23156.0,70.229,70.2374,70.1869,70.1869,23156.0
2018-09-14 12:45:00,83.42,83.44,83.4,83.42,19321.0,70.1869,70.2037,70.1701,70.1869,19321.0
2018-09-14 12:50:00,83.41,83.46,83.4,83.46,18058.0,70.1785,70.2206,70.1701,70.2206,18058.0
2018-09-14 12:55:00,83.46,83.49,83.45,83.47,26307.0,70.2206,70.2458,70.2121,70.229,26307.0
2018-09-14 13:00:00,83.47,83.55,83.46,83.54,84837.0,70.229,70.2963,70.2206,70.2879,84837.0
2018-09-14 13:05:00,83.55,83.57,83.48,83.49,28417.0,70.2963,70.3131,70.2374,70.2458,28417.0
2018-09-14 13:10:00,83.48,83.52,83.48,83.48,33226.0,70.2374,70.271,70.2374,70.2374,33226.0
2018-09-14 13:15:00,83.48,83.51,83.44,83.51,34387.0,70.2374,70.2626,70.2037,70.2626,34387.0
2018-09-14 13:20:00,83.5,83.54,83.45,83.48,55143.0,70.2542,70.2879,70.2121,70.2374,55143.0
2018-09-14 13:25:00,83.47,83.5,83.44,83.48,19508.0,70.229,70.2542,70.2037,70.2374,19508.0
2018-09-14 13:30:00,83.47,83.48,83.4,83.42,48169.0,70.229,70.2374,70.1701,70.1869,48169.0
2018-09-14 13:35:00,83.43,83.44,83.4,83.42,22297.0,70.1953,70.2037,70.1701,70.1869,22297.0
2018-09-14 13:40:00,83.42,83.44,83.41,83.42,22349.0,70.1869,70.2037,70.1785,70.1869,22349.0
2018-09-14 13:45:00,83.42,83.46,83.41,83.43,21320.0,70.1869,70.2206,70.1785,70.1953,21320.0
2018-09-14 13:50:00,83.42,83.46,83.42,83.45,20538.0,70.1869,70.2206,70.1869,70.2121,20538.0
2018-09-14 13:55:00,83.45,83.45,83.41,83.42,19010.0,70.2121,70.2121,70.1785,70.1869,19010.0
2018-09-14 14:00:00,83.43,83.49,83.43,83.46,23005.0,70.1953,70.2458,70.1953,70.2206,23005.0
2018-09-14 14:05:00,83.45,83.46,83.37,83.39,38260.0,70.2121,70.2206,70.1448,70.1617,38260.0
2018-09-14 14:10:00,83.4,83.42,83.34,83.36,71413.0,70.1701,70.1869,70.1196,70.1364,71413.0
2018-09-14 14:15:00,83.35,83.39,83.34,83.37,15986.0,70.128,70.1617,70.1196,70.1448,15986.0
2018-09-14 14:20:00,83.37,83.42,83.36,83.41,21628.0,70.1448,70.1869,70.1364,70.1785,21628.0
2018-09-14 14:25:00,83.41,83.41,83.36,83.41,23466.0,70.1785,70.1785,70.1364,70.1785,23466.0
2018-09-14 14:30:00,83.41,83.42,83.38,83.42,19543.0,70.1785,70.1869,70.1532,70.1869,19543.0
2018-09-14 14:35:00,83.42,83.49,83.41,83.48,22866.0,70.1869,70.2458,70.1785,70.2374,22866.0
2018-09-14 14:40:00,83.48,83.5,83.46,83.5,20846.0,70.2374,70.2542,70.2206,70.2542,20846.0
2018-09-14 14:45:00,83.5,83.5,83.45,83.48,28763.0,70.2542,70.2542,70.2121,70.2374,28763.0
2018-09-14 14:50:00,83.48,83.51,83.47,83.5,21965.0,70.2374,70.2626,70.229,70.2542,21965.0
2018-09-14 14:55:00,83.51,83.53,83.47,83.48,27996.0,70.2626,70.2794,70.229,70.2374,27996.0
2018-09-14 15:00:00,83.47,83.51,83.45,83.47,49971.0,70.229,70.2626,70.2121,70.229,49971.0
2018-09-14 15:05:00,83.47,83.51,83.45,83.5,25634.0,70.229,70.2626,70.2121,70.2542,25634.0
2018-09-14 15:10:00,83.5,83.53,83.48,83.49,22272.0,70.2542,70.2794,70.2374,70.2458,22272.0
2018-09-14 15:15:00,83.49,83.53,83.48,83.49,30000.0,70.2458,70.2794,70.2374,70.2458,30000.0
2018-09-14 15:20:00,83.5,83.53,83.47,83.52,28784.0,70.2542,70.2794,70.229,70.271,28784.0
2018-09-14 15:25:00,83.52,83.58,83.51,83.56,73342.0,70.271,70.3215,70.2626,70.3047,73342.0
2018-09-14 15:30:00,83.55,83.59,83.52,83.59,58283.0,70.2963,70.3299,70.271,70.3299,58283.0
2018-09-14 15:35:00,83.58,83.59,83.52,83.56,45682.0,70.3215,70.3299,70.271,70.3047,45682.0
2018-09-14 15:40:00,83.56,83.57,83.52,83.56,48788.0,70.3047,70.3131,70.271,70.3047,48788.0
2018-09-14 15:45:00,83.57,83.64,83.56,83.64,70046.0,70.3131,70.372,70.3047,70.372,70046.0
2018-09-14 15:50:00,83.63,83.67,83.62,83.65,77561.0,70.3636,70.3972,70.3552,70.3804,77561.0
2018-09-14 15:55:00,83.65,83.66,83.56,83.61,300397.0,70.3804,70.3888,70.3047,70.3468,300397.0
2018-09-17 09:30:00,83.5,83.55,83.34,83.36,139261.0,70.2542,70.2963,70.1196,70.1364,139261.0
2018-09-17 09:35:00,83.35,83.69,83.35,83.68,98130.0,70.128,70.4141,70.128,70.4057,98130.0
2018-09-17 09:40:00,83.68,83.8,83.67,83.73,57349.0,70.4057,70.5066,70.3972,70.4477,57349.0
2018-09-17 09:45:00,83.73,83.73,83.55,83.6,39495.0,70.4477,70.4477,70.2963,70.3383,39495.0
2018-09-17 09:50:00,83.61,83.66,83.54,83.65,35401.0,70.3468,70.3888,70.2879,70.3804,35401.0
2018-09-17 09:55:00,83.64,83.71,83.64,83.7,24357.0,70.372,70.4309,70.372,70.4225,24357.0
2018-09-17 10:00:00,83.71,83.89,83.7,83.89,92121.0,70.4309,70.5823,70.4225,70.5823,92121.0
2018-09-17 10:05:00,83.9,84.0,83.89,83.98,116862.0,70.5908,70.6749,70.5823,70.6581,116862.0
2018-09-17 10:10:00,83.97,84.12,83.93,84.08,318484.0,70.6496,70.7759,70.616,70.7422,318484.0
2018-09-17 10:15:00,84.08,84.12,83.96,83.97,121524.0,70.7422,70.7759,70.6412,70.6496,121524.0
2018-09-17 10:20:00,83.97,84.03,83.91,84.01,94553.0,70.6496,70.7001,70.5992,70.6833,94553.0
2018-09-17 10:25:00,84.0,84.05,84.0,84.01,41606.0,70.6749,70.717,70.6749,70.6833,41606.0
2018-09-17 10:30:00,84.01,84.09,83.99,84.08,42576.0,70.6833,70.7506,70.6665,70.7422,42576.0
2018-09-17 10:35:00,84.08,84.14,84.04,84.14,70330.0,70.7422,70.7927,70.7085,70.7927,70330.0
2018-09-17 10:40:00,84.13,84.18,84.09,84.18,35313.0,70.7843,70.8263,70.7506,70.8263,35313.0
2018-09-17 10:45:00,84.17,84.19,84.13,84.15,34903.0,70.8179,70.8348,70.7843,70.8011,34903.0
2018-09-17 10:50:00,84.14,84.17,84.1,84.13,41867.0,70.7927,70.8179,70.759,70.7843,41867.0
2018-09-17 10:55:00,84.13,84.18,84.08,84.17,56417.0,70.7843,70.8263,70.7422,70.8179,56417.0
2018-09-17 11:00:00,84.17,84.18,84.05,84.07,29873.0,70.8179,70.8263,70.717,70.7338,29873.0
2018-09-17 11:05:00,84.07,84.1,84.04,84.09,45376.0,70.7338,70.759,70.7085,70.7506,45376.0
2018-09-17 11:10:00,84.1,84.11,84.03,84.03,35993.0,70.759,70.7674,70.7001,70.7001,35993.0
2018-09-17 11:15:00,84.02,84.08,84.0,84.05,46526.0,70.6917,70.7422,70.6749,70.717,46526.0
2018-09-17 11:20:00,84.06,84.07,84.0,84.04,49789.0,70.7254,70.7338,70.6749,70.7085,49789.0
2018-09-17 11:25:00,84.05,84.12,84.01,84.08,103537.0,70.717,70.7759,70.6833,70.7422,103537.0
2018-09-17 11:30:00,84.07,84.09,84.03,84.06,52585.0,70.7338,70.7506,70.7001,70.7254,52585.0
2018-09-17 11:35:00,84.06,84.09,84.0,84.04,35897.0,70.7254,70.7506,70.6749,70.7085,35897.0
2018-09-17 11:40:00,84.05,84.06,84.0,84.0,16397.0,70.717,70.7254,70.6749,70.6749,16397.0
2018-09-17 11:45:00,84.01,84.1,84.0,84.08,32007.0,70.6833,70.759,70.6749,70.7422,32007.0
2018-09-17 11:50:00,84.08,84.09,84.05,84.09,21117.0,70.7422,70.7506,70.717,70.7506,21117.0
2018-09-17 11:55:00,84.08,84.1,84.05,84.05,18593.0,70.7422,70.759,70.717,70.717,18593.0
2018-09-17 12:00:00,84.06,84.07,84.0,84.02,59439.0,70.7254,70.7338,70.6749,70.6917,59439.0
2018-09-17 12:05:00,84.03,84.08,84.0,84.05,32181.0,70.7001,70.7422,70.6749,70.717,32181.0
2018-09-17 12:10:00,84.05,84.05,84.01,84.04,33178.0,70.717,70.717,70.6833,70.7085,33178.0
2018-09-17 12:15:00,84.05,84.08,84.02,84.06,31236.0,70.717,70.7422,70.6917,70.7254,31236.0
2018-09-17 12:20:00,84.06,84.12,84.05,84.12,32755.0,70.7254,70.7759,70.717,70.7759,32755.0
2018-09-17 12:25:00,84.12,84.13,84.1,84.13,35172.0,70.7759,70.7843,70.759,70.7843,35172.0
2018-09-17 12:30:00,84.14,84.16,84.11,84.14,28302.0,70.7927,70.8095,70.7674,70.7927,28302.0
2018-09-17 12:35:00,84.14,84.17,84.13,84.15,33219.0,70.7927,70.8179,70.7843,70.8011,33219.0
2018-09-17 12:40:00,84.15,84.16,84.11,84.13,19626.0,70.8011,70.8095,70.7674,70.7843,19626.0
2018-09-17 12:45:00,84.13,84.14,84.07,84.08,20132.0,70.7843,70.7927,70.7338,70.7422,20132.0
2018-09-17 12:50:00,84.07,84.08,84.04,84.05,35717.0,70.7338,70.7422,70.7085,70.717,35717.0
2018-09-17 12:55:00,84.05,84.13,84.03,84.12,40488.0,70.717,70.7843,70.7001,70.7759,40488.0
2018-09-17 13:00:00,84.12,84.12,84.09,84.09,36829.0,70.7759,70.7759,70.7506,70.7506,36829.0
2018-09-17 13:05:00,84.09,84.11,84.08,84.09,36773.0,70.7506,70.7674,70.7422,70.7506,36773.0
2018-09-17 13:10:00,84.08,84.09,84.04,84.06,26245.0,70.7422,70.7506,70.7085,70.7254,26245.0
2018-09-17 13:15:00,84.04,84.1,84.03,84.09,50018.0,70.7085,70.759,70.7001,70.7506,50018.0
2018-09-17 13:20:00,84.09,84.15,84.09,84.14,52406.0,70.7506,70.8011,70.7506,70.7927,52406.0
2018-09-17 13:25:00,84.14,84.19,84.13,84.19,22693.0,70.7927,70.8348,70.7843,70.8348,22693.0
2018-09-17 13:30:00,84.19,84.2,84.1,84.1,62023.0,70.8348,70.8432,70.759,70.759,62023.0
2018-09-17 13:35:00,84.09,84.11,84.04,84.07,25921.0,70.7506,70.7674,70.7085,70.7338,25921.0
2018-09-17 13:40:00,84.08,84.09,84.06,84.06,16274.0,70.7422,70.7506,70.7254,70.7254,16274.0
2018-09-17 13:45:00,84.06,84.09,84.05,84.07,27293.0,70.7254,70.7506,70.717,70.7338,27293.0
2018-09-17 13:50:00,84.06,84.1,84.04,84.06,27700.0,70.7254,70.759,70.7085,70.7254,27700.0
2018-09-17 13:55:00,84.05,84.08,84.05,84.08,24939.0,70.717,70.7422,70.717,70.7422,24939.0
2018-09-17 14:00:00,84.08,84.11,84.04,84.04,35930.0,70.7422,70.7674,70.7085,70.7085,35930.0
2018-09-17 14:05:00,84.04,84.04,83.97,83.98,34018.0,70.7085,70.7085,70.6496,70.6581,34018.0
2018-09-17 14:10:00,83.98,83.99,83.95,83.96,25351.0,70.6581,70.6665,70.6328,70.6412,25351.0
2018-09-17 14:15:00,83.96,83.96,83.91,83.96,24885.0,70.6412,70.6412,70.5992,70.6412,24885.0
2018-09-17 14:20:00,83.96,83.99,83.95,83.98,24997.0,70.6412,70.6665,70.6328,70.6581,24997.0
2018-09-17 14:25:00,83.98,84.02,83.95,84.01,21260.0,70.6581,70.6917,70.6328,70.6833,21260.0
2018-09-17 14:30:00,84.0,84.01,83.97,84.0,22752.0,70.6749,70.6833,70.6496,70.6749,22752.0
2018-09-17 14:35:00,84.01,84.02,83.96,83.97,37187.0,70.6833,70.6917,70.6412,70.6496,37187.0
2018-09-17 14:40:00,83.97,83.97,83.92,83.97,21290.0,70.6496,70.6496,70.6076,70.6496,21290.0
2018-09-17 14:45:00,83.97,83.99,83.94,83.98,26609.0,70.6496,70.6665,70.6244,70.6581,26609.0
2018-09-17 14:50:00,83.98,83.99,83.94,83.95,33471.0,70.6581,70.6665,70.6244,70.6328,33471.0
2018-09-17 14:55:00,83.95,83.96,83.88,83.92,39231.0,70.6328,70.6412,70.5739,70.6076,39231.0
2018-09-17 15:00:00,83.92,83.97,83.91,83.95,62653.0,70.6076,70.6496,70.5992,70.6328,62653.0
2018-09-17 15:05:00,83.95,84.04,83.95,84.02,86054.0,70.6328,70.7085,70.6328,70.6917,86054.0
2018-09-17 15:10:00,84.02,84.04,84.0,84.01,20067.0,70.6917,70.7085,70.6749,70.6833,20067.0
2018-09-17 15:15:00,84.01,84.06,83.99,84.01,53302.0,70.6833,70.7254,70.6665,70.6833,53302.0
2018-09-17 15:20:00,84.01,84.07,84.01,84.05,34165.0,70.6833,70.7338,70.6833,70.717,34165.0
2018-09-17 15:25:00,84.05,84.09,84.04,84.08,58575.0,70.717,70.7506,70.7085,70.7422,58575.0
2018-09-17 15:30:00,84.08,84.12,84.07,84.11,82757.0,70.7422,70.7759,70.7338,70.7674,82757.0
2018-09-17 15:35:00,84.11,84.11,84.09,84.11,123109.0,70.7674,70.7674,70.7506,70.7674,123109.0
2018-09-17 15:40:00,84.11,84.13,84.09,84.12,102373.0,70.7674,70.7843,70.7506,70.7759,102373.0
2018-09-17 15:45:00,84.12,84.17,84.1,84.16,127521.0,70.7759,70.8179,70.759,70.8095,127521.0
2018-09-17 15:50:00,84.15,84.18,84.12,84.13,110927.0,70.8011,70.8263,70.7759,70.7843,110927.0
2018-09-17 15:55:00,84.13,84.28,84.12,84.24,408239.0,70.7843,70.9105,70.7759,70.8768,408239.0
2018-09-18 09:30:00,84.29,84.29,83.74,83.77,173009.0,70.9189,70.9189,70.4561,70.4814,173009.0
2018-09-18 09:35:00,83.78,84.13,83.78,84.12,94613.0,70.4898,70.7843,70.4898,70.7759,94613.0
2018-09-18 09:40:00,84.13,84.25,84.08,84.23,77625.0,70.7843,70.8852,70.7422,70.8684,77625.0
2018-09-18 09:45:00,84.23,84.26,84.08,84.08,85019.0,70.8684,70.8936,70.7422,70.7422,85019.0
2018-09-18 09:50:00,84.08,84.09,83.99,84.03,87008.0,70.7422,70.7506,70.6665,70.7001,87008.0
2018-09-18 09:55:00,84.03,84.04,83.91,83.93,77258.0,70.7001,70.7085,70.5992,70.616,77258.0
2018-09-18 10:00:00,83.94,83.95,83.79,83.82,79592.0,70.6244,70.6328,70.4982,70.5234,79592.0
2018-09-18 10:05:00,83.82,83.83,83.69,83.7,48922.0,70.5234,70.5319,70.4141,70.4225,48922.0
2018-09-18 10:10:00,83.69,83.69,83.57,83.59,64071.0,70.4141,70.4141,70.3131,70.3299,64071.0
2018-09-18 10:15:00,83.6,83.78,83.6,83.74,55495.0,70.3383,70.4898,70.3383,70.4561,55495.0
2018-09-18 10:20:00,83.74,83.75,83.69,83.73,50482.0,70.4561,70.4645,70.4141,70.4477,50482.0
2018-09-18 10:25:00,83.74,83.87,83.71,83.85,65148.0,70.4561,70.5655,70.4309,70.5487,65148.0
2018-09-18 10:30:00,83.85,83.91,83.75,83.77,57941.0,70.5487,70.5992,70.4645,70.4814,57941.0
2018-09-18 10:35:00,83.76,83.77,83.7,83.71,31308.0,70.473,70.4814,70.4225,70.4309,31308.0
2018-09-18 10:40:00,83.73,83.76,83.65,83.73,47110.0,70.4477,70.473,70.3804,70.4477,47110.0
2018-09-18 10:45:00,83.73,83.76,83.67,83.72,39302.0,70.4477,70.473,70.3972,70.4393,39302.0
2018-09-18 10:50:00,83.73,83.85,83.72,83.84,46581.0,70.4477,70.5487,70.4393,70.5403,46581.0
2018-09-18 10:55:00,83.84,83.89,83.81,83.82,37999.0,70.5403,70.5823,70.515,70.5234,37999.0
2018-09-18 11:00:00,83.82,83.88,83.76,83.77,32806.0,70.5234,70.5739,70.473,70.4814,32806.0
2018-09-18 11:05:00,83.77,83.84,83.76,83.82,40260.0,70.4814,70.5403,70.473,70.5234,40260.0
2018-09-18 11:10:00,83.82,83.84,83.79,83.8,45074.0,70.5234,70.5403,70.4982,70.5066,45074.0
2018-09-18 11:15:00,83.8,83.87,83.77,83.84,47095.0,70.5066,70.5655,70.4814,70.5403,47095.0
2018-09-18 11:20:00,83.85,83.89,83.83,83.84,48245.0,70.5487,70.5823,70.5319,70.5403,48245.0
2018-09-18 11:25:00,83.84,83.87,83.81,83.85,47761.0,70.5403,70.5655,70.515,70.5487,47761.0
2018-09-18 11:30:00,83.85,83.88,83.84,83.84,32753.0,70.5487,70.5739,70.5403,70.5403,32753.0
2018-09-18 11:35:00,83.84,83.92,83.83,83.89,40146.0,70.5403,70.6076,70.5319,70.5823,40146.0
2018-09-18 11:40:00,83.88,83.89,83.83,83.83,50918.0,70.5739,70.5823,70.5319,70.5319,50918.0
2018-09-18 11:45:00,83.82,83.84,83.78,83.82,37745.0,70.5234,70.5403,70.4898,70.5234,37745.0
2018-09-18 11:50:00,83.82,83.82,83.78,83.8,32638.0,70.5234,70.5234,70.4898,70.5066,32638.0
2018-09-18 11:55:00,83.8,83.88,83.79,83.88,26115.0,70.5066,70.5739,70.4982,70.5739,26115.0
2018-09-18 12:00:00,83.88,83.93,83.88,83.9,39936.0,70.5739,70.616,70.5739,70.5908,39936.0
2018-09-18 12:05:00,83.91,83.97,83.9,83.93,27687.0,70.5992,70.6496,70.5908,70.616,27687.0
2018-09-18 12:10:00,83.92,83.96,83.91,83.96,29103.0,70.6076,70.6412,70.5992,70.6412,29103.0
2018-09-18 12:15:00,83.96,84.01,83.96,83.99,37280.0,70.6412,70.6833,70.6412,70.6665,37280.0
2018-09-18 12:20:00,84.0,84.01,83.95,84.0,63310.0,70.6749,70.6833,70.6328,70.6749,63310.0
2018-09-18 12:25:00,84.0,84.03,83.99,84.03,25311.0,70.6749,70.7001,70.6665,70.7001,25311.0
2018-09-18 12:30:00,84.04,84.07,84.03,84.06,32778.0,70.7085,70.7338,70.7001,70.7254,32778.0
2018-09-18 12:35:00,84.06,84.1,84.05,84.07,28114.0,70.7254,70.759,70.717,70.7338,28114.0
2018-09-18 12:40:00,84.08,84.1,84.04,84.04,23543.0,70.7422,70.759,70.7085,70.7085,23543.0
2018-09-18 12:45:00,84.05,84.08,84.04,84.08,22916.0,70.717,70.7422,70.7085,70.7422,22916.0
2018-09-18 12:50:00,84.08,84.09,84.07,84.09,16973.0,70.7422,70.7506,70.7338,70.7506,16973.0
2018-09-18 12:55:00,84.09,84.1,84.05,84.06,37436.0,70.7506,70.759,70.717,70.7254,37436.0
2018-09-18 13:00:00,84.07,84.08,84.04,84.07,24242.0,70.7338,70.7422,70.7085,70.7338,24242.0
2018-09-18 13:05:00,84.07,84.1,84.06,84.09,29368.0,70.7338,70.759,70.7254,70.7506,29368.0
2018-09-18 13:10:00,84.09,84.11,84.08,84.1,22187.0,70.7506,70.7674,70.7422,70.759,22187.0
2018-09-18 13:15:00,84.1,84.12,84.07,84.07,45027.0,70.759,70.7759,70.7338,70.7338,45027.0
2018-09-18 13:20:00,84.07,84.13,84.07,84.12,17657.0,70.7338,70.7843,70.7338,70.7759,17657.0
2018-09-18 13:25:00,84.13,84.17,84.12,84.12,32543.0,70.7843,70.8179,70.7759,70.7759,32543.0
2018-09-18 13:30:00,84.12,84.14,84.11,84.13,46487.0,70.7759,70.7927,70.7674,70.7843,46487.0
2018-09-18 13:35:00,84.13,84.15,84.11,84.12,22080.0,70.7843,70.8011,70.7674,70.7759,22080.0
2018-09-18 13:40:00,84.12,84.14,84.08,84.14,34921.0,70.7759,70.7927,70.7422,70.7927,34921.0
2018-09-18 13:45:00,84.14,84.14,84.07,84.08,27549.0,70.7927,70.7927,70.7338,70.7422,27549.0
2018-09-18 13:50:00,84.07,84.12,84.07,84.11,33484.0,70.7338,70.7759,70.7338,70.7674,33484.0
2018-09-18 13:55:00,84.11,84.13,84.1,84.12,53738.0,70.7674,70.7843,70.759,70.7759,53738.0
2018-09-18 14:00:00,84.12,84.15,84.09,84.15,23940.0,70.7759,70.8011,70.7506,70.8011,23940.0
2018-09-18 14:05:00,84.15,84.17,84.13,84.14,28006.0,70.8011,70.8179,70.7843,70.7927,28006.0
2018-09-18 14:10:00,84.14,84.16,84.12,84.12,41727.0,70.7927,70.8095,70.7759,70.7759,41727.0
2018-09-18 14:15:00,84.13,84.17,84.12,84.17,32393.0,70.7843,70.8179,70.7759,70.8179,32393.0
2018-09-18 14:20:00,84.17,84.17,84.09,84.09,36092.0,70.8179,70.8179,70.7506,70.7506,36092.0
2018-09-18 14:25:00,84.1,84.17,84.09,84.15,32667.0,70.759,70.8179,70.7506,70.8011,32667.0
2018-09-18 14:30:00,84.15,84.16,84.14,84.14,35872.0,70.8011,70.8095,70.7927,70.7927,35872.0
2018-09-18 14:35:00,84.13,84.16,84.13,84.15,23221.0,70.7843,70.8095,70.7843,70.8011,23221.0
2018-09-18 14:40:00,84.15,84.17,84.13,84.15,32173.0,70.8011,70.8179,70.7843,70.8011,32173.0
2018-09-18 14:45:00,84.15,84.17,84.11,84.11,32051.0,70.8011,70.8179,70.7674,70.7674,32051.0
2018-09-18 14:50:00,84.11,84.12,84.07,84.09,48952.0,70.7674,70.7759,70.7338,70.7506,48952.0
2018-09-18 14:55:00,84.09,84.12,84.08,84.1,52817.0,70.7506,70.7759,70.7422,70.759,52817.0
2018-09-18 15:00:00,84.1,84.12,84.07,84.08,51090.0,70.759,70.7759,70.7338,70.7422,51090.0
2018-09-18 15:05:00,84.09,84.1,84.08,84.09,23273.0,70.7506,70.759,70.7422,70.7506,23273.0
2018-09-18 15:10:00,84.1,84.12,84.07,84.08,54104.0,70.759,70.7759,70.7338,70.7422,54104.0
2018-09-18 15:15:00,84.07,84.1,84.03,84.07,38669.0,70.7338,70.759,70.7001,70.7338,38669.0
2018-09-18 15:20:00,84.06,84.11,84.05,84.07,45728.0,70.7254,70.7674,70.717,70.7338,45728.0
2018-09-18 15:25:00,84.06,84.11,84.06,84.09,52985.0,70.7254,70.7674,70.7254,70.7506,52985.0
2018-09-18 15:30:00,84.08,84.1,84.06,84.06,71122.0,70.7422,70.759,70.7254,70.7254,71122.0
2018-09-18 15:35:00,84.06,84.12,84.06,84.08,80390.0,70.7254,70.7759,70.7254,70.7422,80390.0
2018-09-18 15:40:00,84.08,84.11,84.08,84.09,67919.0,70.7422,70.7674,70.7422,70.7506,67919.0
2018-09-18 15:45:00,84.09,84.09,84.03,84.06,103030.0,70.7506,70.7506,70.7001,70.7254,103030.0
2018-09-18 15:50:00,84.06,84.09,84.02,84.06,140801.0,70.7254,70.7506,70.6917,70.7254,140801.0
2018-09-18 15:55:00,84.06,84.1,84.0,84.0,374448.0,70.7254,70.759,70.6749,70.6749,374448.0
2018-09-19 09:30:00,83.92,84.06,83.81,83.84,156363.0,70.6076,70.7254,70.515,70.5403,156363.0
2018-09-19 09:35:00,83.85,84.03,83.77,84.01,107741.0,70.5487,70.7001,70.4814,70.6833,107741.0
2018-09-19 09:40:00,84.02,84.08,83.97,84.03,75561.0,70.6917,70.7422,70.6496,70.7001,75561.0
2018-09-19 09:45:00,84.03,84.14,84.03,84.05,90165.0,70.7001,70.7927,70.7001,70.717,90165.0
2018-09-19 09:50:00,84.04,84.08,83.98,84.04,57503.0,70.7085,70.7422,70.6581,70.7085,57503.0
2018-09-19 09:55:00,84.04,84.07,84.01,84.02,57011.0,70.7085,70.7338,70.6833,70.6917,57011.0
2018-09-19 10:00:00,84.02,84.02,83.87,83.94,57517.0,70.6917,70.6917,70.5655,70.6244,57517.0
2018-09-19 10:05:00,83.94,84.07,83.93,84.07,63900.0,70.6244,70.7338,70.616,70.7338,63900.0
2018-09-19 10:10:00,84.07,84.21,84.07,84.16,73951.0,70.7338,70.8516,70.7338,70.8095,73951.0
2018-09-19 10:15:00,84.16,84.27,84.14,84.2,59035.0,70.8095,70.9021,70.7927,70.8432,59035.0
2018-09-19 10:20:00,84.2,84.25,84.16,84.19,81921.0,70.8432,70.8852,70.8095,70.8348,81921.0
2018-09-19 10:25:00,84.19,84.27,84.18,84.22,54926.0,70.8348,70.9021,70.8263,70.86,54926.0
2018-09-19 10:30:00,84.21,84.22,84.09,84.09,49439.0,70.8516,70.86,70.7506,70.7506,49439.0
2018-09-19 10:35:00,84.08,84.16,84.05,84.14,48112.0,70.7422,70.8095,70.717,70.7927,48112.0
2018-09-19 10:40:00,84.14,84.21,84.12,84.13,72282.0,70.7927,70.8516,70.7759,70.7843,72282.0
2018-09-19 10:45:00,84.13,84.17,84.12,84.14,29485.0,70.7843,70.8179,70.7759,70.7927,29485.0
2018-09-19 10:50:00,84.15,84.24,84.14,84.16,40692.0,70.8011,70.8768,70.7927,70.8095,40692.0
2018-09-19 10:55:00,84.16,84.2,84.11,84.11,211607.0,70.8095,70.8432,70.7674,70.7674,211607.0
2018-09-19 11:00:00,84.11,84.17,84.1,84.16,39392.0,70.7674,70.8179,70.759,70.8095,39392.0
2018-09-19 11:05:00,84.17,84.21,84.15,84.2,45717.0,70.8179,70.8516,70.8011,70.8432,45717.0
2018-09-19 11:10:00,84.2,84.22,84.11,84.17,38153.0,70.8432,70.86,70.7674,70.8179,38153.0
2018-09-19 11:15:00,84.16,84.25,84.13,84.2,116336.0,70.8095,70.8852,70.7843,70.8432,116336.0
2018-09-19 11:20:00,84.19,84.19,84.11,84.17,66986.0,70.8348,70.8348,70.7674,70.8179,66986.0
2018-09-19 11:25:00,84.16,84.2,84.13,84.13,38141.0,70.8095,70.8432,70.7843,70.7843,38141.0
2018-09-19 11:30:00,84.14,84.18,84.13,84.16,43618.0,70.7927,70.8263,70.7843,70.8095,43618.0
2018-09-19 11:35:00,84.16,84.19,84.15,84.18,29169.0,70.8095,70.8348,70.8011,70.8263,29169.0
2018-09-19 11:40:00,84.18,84.24,84.18,84.2,24765.0,70.8263,70.8768,70.8263,70.8432,24765.0
2018-09-19 11:45:00,84.21,84.25,84.2,84.25,39931.0,70.8516,70.8852,70.8432,70.8852,39931.0
2018-09-19 11:50:00,84.24,84.29,84.23,84.27,109595.0,70.8768,70.9189,70.8684,70.9021,109595.0
2018-09-19 11:55:00,84.27,84.28,84.19,84.21,38258.0,70.9021,70.9105,70.8348,70.8516,38258.0
2018-09-19 12:00:00,84.2,84.25,84.18,84.19,39220.0,70.8432,70.8852,70.8263,70.8348,39220.0
2018-09-19 12:05:00,84.19,84.21,84.16,84.17,31291.0,70.8348,70.8516,70.8095,70.8179,31291.0
2018-09-19 12:10:00,84.17,84.19,84.16,84.18,17999.0,70.8179,70.8348,70.8095,70.8263,17999.0
2018-09-19 12:15:00,84.18,84.19,84.14,84.16,41681.0,70.8263,70.8348,70.7927,70.8095,41681.0
2018-09-19 12:20:00,84.16,84.2,84.16,84.17,27958.0,70.8095,70.8432,70.8095,70.8179,27958.0
2018-09-19 12:25:00,84.17,84.19,84.15,84.17,24011.0,70.8179,70.8348,70.8011,70.8179,24011.0
2018-09-19 12:30:00,84.17,84.21,84.15,84.2,30209.0,70.8179,70.8516,70.8011,70.8432,30209.0
2018-09-19 12:35:00,84.21,84.24,84.2,84.21,26410.0,70.8516,70.8768,70.8432,70.8516,26410.0
2018-09-19 12:40:00,84.21,84.24,84.18,84.19,27043.0,70.8516,70.8768,70.8263,70.8348,27043.0
2018-09-19 12:45:00,84.19,84.25,84.19,84.25,37969.0,70.8348,70.8852,70.8348,70.8852,37969.0
2018-09-19 12:50:00,84.24,84.25,84.18,84.18,24222.0,70.8768,70.8852,70.8263,70.8263,24222.0
2018-09-19 12:55:00,84.18,84.22,84.15,84.21,49545.0,70.8263,70.86,70.8011,70.8516,49545.0
2018-09-19 13:00:00,84.21,84.22,84.18,84.19,56989.0,70.8516,70.86,70.8263,70.8348,56989.0
2018-09-19 13:05:00,84.2,84.21,84.15,84.15,21496.0,70.8432,70.8516,70.8011,70.8011,21496.0
2018-09-19 13:10:00,84.16,84.16,84.06,84.06,27849.0,70.8095,70.8095,70.7254,70.7254,27849.0
2018-09-19 13:15:00,84.06,84.09,84.05,84.09,24870.0,70.7254,70.7506,70.717,70.7506,24870.0
2018-09-19 13:20:00,84.09,84.11,84.08,84.11,20961.0,70.7506,70.7674,70.7422,70.7674,20961.0
2018-09-19 13:25:00,84.11,84.13,84.07,84.12,42844.0,70.7674,70.7843,70.7338,70.7759,42844.0
2018-09-19 13:30:00,84.12,84.13,84.06,84.09,121165.0,70.7759,70.7843,70.7254,70.7506,121165.0
2018-09-19 13:35:00,84.09,84.12,84.05,84.06,29516.0,70.7506,70.7759,70.717,70.7254,29516.0
2018-09-19 13:40:00,84.06,84.1,84.05,84.08,168025.0,70.7254,70.759,70.717,70.7422,168025.0
2018-09-19 13:45:00,84.08,84.11,84.02,84.05,184448.0,70.7422,70.7674,70.6917,70.717,184448.0
2018-09-19 13:50:00,84.05,84.11,84.05,84.09,119682.0,70.717,70.7674,70.717,70.7506,119682.0
2018-09-19 13:55:00,84.09,84.11,84.0,84.0,50967.0,70.7506,70.7674,70.6749,70.6749,50967.0
2018-09-19 14:00:00,84.0,84.04,83.97,84.04,39242.0,70.6749,70.7085,70.6496,70.7085,39242.0
2018-09-19 14:05:00,84.04,84.05,84.02,84.04,28621.0,70.7085,70.717,70.6917,70.7085,28621.0
2018-09-19 14:10:00,84.04,84.08,84.03,84.04,31892.0,70.7085,70.7422,70.7001,70.7085,31892.0
2018-09-19 14:15:00,84.03,84.06,84.02,84.03,25350.0,70.7001,70.7254,70.6917,70.7001,25350.0
2018-09-19 14:20:00,84.04,84.04,84.02,84.04,13874.0,70.7085,70.7085,70.6917,70.7085,13874.0
2018-09-19 14:25:00,84.04,84.04,84.0,84.0,17761.0,70.7085,70.7085,70.6749,70.6749,17761.0
2018-09-19 14:30:00,84.01,84.03,83.98,84.0,31450.0,70.6833,70.7001,70.6581,70.6749,31450.0
2018-09-19 14:35:00,84.0,84.0,83.95,83.97,24191.0,70.6749,70.6749,70.6328,70.6496,24191.0
2018-09-19 14:40:00,83.97,83.97,83.93,83.94,33822.0,70.6496,70.6496,70.616,70.6244,33822.0
2018-09-19 14:45:00,83.95,83.97,83.92,83.92,36800.0,70.6328,70.6496,70.6076,70.6076,36800.0
2018-09-19 14:50:00,83.92,83.96,83.91,83.95,19271.0,70.6076,70.6412,70.5992,70.6328,19271.0
2018-09-19 14:55:00,83.96,83.96,83.92,83.95,35609.0,70.6412,70.6412,70.6076,70.6328,35609.0
2018-09-19 15:00:00,83.95,84.0,83.95,83.99,28981.0,70.6328,70.6749,70.6328,70.6665,28981.0
2018-09-19 15:05:00,84.0,84.0,83.97,83.98,26988.0,70.6749,70.6749,70.6496,70.6581,26988.0
2018-09-19 15:10:00,83.97,83.98,83.89,83.89,58686.0,70.6496,70.6581,70.5823,70.5823,58686.0
2018-09-19 15:15:00,83.89,83.92,83.88,83.9,67519.0,70.5823,70.6076,70.5739,70.5908,67519.0
2018-09-19 15:20:00,83.9,83.93,83.89,83.91,41167.0,70.5908,70.616,70.5823,70.5992,41167.0
2018-09-19 15:25:00,83.9,83.93,83.9,83.93,44609.0,70.5908,70.616,70.5908,70.616,44609.0
2018-09-19 15:30:00,83.93,83.95,83.92,83.95,24563.0,70.616,70.6328,70.6076,70.6328,24563.0
2018-09-19 15:35:00,83.94,83.96,83.92,83.95,55191.0,70.6244,70.6412,70.6076,70.6328,55191.0
2018-09-19 15:40:00,83.95,84.0,83.95,84.0,55973.0,70.6328,70.6749,70.6328,70.6749,55973.0
2018-09-19 15:45:00,83.99,84.02,83.98,84.01,99277.0,70.6665,70.6917,70.6581,70.6833,99277.0
2018-09-19 15:50:00,84.01,84.06,84.01,84.05,85735.0,70.6833,70.7254,70.6833,70.717,85735.0
2018-09-19 15:55:00,84.05,84.07,84.0,84.01,353187.0,70.717,70.7338,70.6749,70.6833,353187.0
2018-09-20 09:30:00,84.29,84.78,84.23,84.76,337040.0,70.9189,71.3312,70.8684,71.3143,337040.0
2018-09-20 09:35:00,84.76,84.76,84.6,84.75,79481.0,71.3143,71.3143,71.1797,71.3059,79481.0
2018-09-20 09:40:00,84.74,84.94,84.7,84.72,303116.0,71.2975,71.4658,71.2638,71.2807,303116.0
2018-09-20 09:45:00,84.72,84.8,84.64,84.66,92592.0,71.2807,71.348,71.2134,71.2302,92592.0
2018-09-20 09:50:00,84.66,84.67,84.57,84.57,103249.0,71.2302,71.2386,71.1545,71.1545,103249.0
2018-09-20 09:55:00,84.57,84.63,84.52,84.57,88792.0,71.1545,71.205,71.1124,71.1545,88792.0
2018-09-20 10:00:00,84.57,84.63,84.53,84.56,101458.0,71.1545,71.205,71.1208,71.1461,101458.0
2018-09-20 10:05:00,84.56,84.62,84.54,84.59,91372.0,71.1461,71.1965,71.1292,71.1713,91372.0
2018-09-20 10:10:00,84.58,84.71,84.55,84.66,105721.0,71.1629,71.2723,71.1376,71.2302,105721.0
2018-09-20 10:15:00,84.65,84.75,84.65,84.72,66909.0,71.2218,71.3059,71.2218,71.2807,66909.0
2018-09-20 10:20:00,84.72,84.78,84.72,84.78,59831.0,71.2807,71.3312,71.2807,71.3312,59831.0
2018-09-20 10:25:00,84.78,84.89,84.77,84.88,63525.0,71.3312,71.4237,71.3227,71.4153,63525.0
2018-09-20 10:30:00,84.88,84.89,84.79,84.87,81769.0,71.4153,71.4237,71.3396,71.4069,81769.0
2018-09-20 10:35:00,84.86,84.89,84.81,84.87,69945.0,71.3985,71.4237,71.3564,71.4069,69945.0
2018-09-20 10:40:00,84.87,84.88,84.83,84.87,71661.0,71.4069,71.4153,71.3732,71.4069,71661.0
2018-09-20 10:45:00,84.87,84.89,84.77,84.79,67944.0,71.4069,71.4237,71.3227,71.3396,67944.0
2018-09-20 10:50:00,84.79,84.84,84.76,84.77,43453.0,71.3396,71.3816,71.3143,71.3227,43453.0
2018-09-20 10:55:00,84.78,84.79,84.71,84.78,47845.0,71.3312,71.3396,71.2723,71.3312,47845.0
2018-09-20 11:00:00,84.78,84.79,84.71,84.74,50437.0,71.3312,71.3396,71.2723,71.2975,50437.0
2018-09-20 11:05:00,84.74,84.79,84.71,84.79,246571.0,71.2975,71.3396,71.2723,71.3396,246571.0
2018-09-20 11:10:00,84.78,85.0,84.78,85.0,209370.0,71.3312,71.5163,71.3312,71.5163,209370.0
2018-09-20 11:15:00,85.0,85.4,84.96,85.4,1327318.0,71.5163,71.8528,71.4826,71.8528,1327318.0
2018-09-20 11:20:00,85.4,85.49,85.31,85.43,156269.0,71.8528,71.9285,71.7771,71.878,156269.0
2018-09-20 11:25:00,85.42,85.62,85.42,85.59,141127.0,71.8696,72.0379,71.8696,72.0127,141127.0
2018-09-20 11:30:00,85.6,85.6,85.37,85.37,103096.0,72.0211,72.0211,71.8276,71.8276,103096.0
2018-09-20 11:35:00,85.38,85.41,85.27,85.38,91146.0,71.836,71.8612,71.7434,71.836,91146.0
2018-09-20 11:40:00,85.39,85.44,85.37,85.39,36786.0,71.8444,71.8865,71.8276,71.8444,36786.0
2018-09-20 11:45:00,85.38,85.43,85.31,85.37,45713.0,71.836,71.878,71.7771,71.8276,45713.0
2018-09-20 11:50:00,85.37,85.38,85.31,85.34,44398.0,71.8276,71.836,71.7771,71.8023,44398.0
2018-09-20 11:55:00,85.35,85.56,85.34,85.55,69075.0,71.8107,71.9874,71.8023,71.979,69075.0
2018-09-20 12:00:00,85.55,85.56,85.47,85.52,69466.0,71.979,71.9874,71.9117,71.9538,69466.0
2018-09-20 12:05:00,85.52,85.52,85.45,85.45,38105.0,71.9538,71.9538,71.8949,71.8949,38105.0
2018-09-20 12:10:00,85.45,85.51,85.44,85.51,47924.0,71.8949,71.9454,71.8865,71.9454,47924.0
2018-09-20 12:15:00,85.51,85.51,85.41,85.47,48905.0,71.9454,71.9454,71.8612,71.9117,48905.0
2018-09-20 12:20:00,85.46,85.47,85.43,85.44,43392.0,71.9033,71.9117,71.878,71.8865,43392.0
2018-09-20 12:25:00,85.45,85.47,85.45,85.47,20818.0,71.8949,71.9117,71.8949,71.9117,20818.0
2018-09-20 12:30:00,85.47,85.55,85.45,85.53,49510.0,71.9117,71.979,71.8949,71.9622,49510.0
2018-09-20 12:35:00,85.54,85.54,85.43,85.44,42642.0,71.9706,71.9706,71.878,71.8865,42642.0
2018-09-20 12:40:00,85.44,85.5,85.43,85.49,41126.0,71.8865,71.9369,71.878,71.9285,41126.0
2018-09-20 12:45:00,85.49,85.5,85.43,85.46,37790.0,71.9285,71.9369,71.878,71.9033,37790.0
2018-09-20 12:50:00,85.46,85.48,85.43,85.48,41031.0,71.9033,71.9201,71.878,71.9201,41031.0
2018-09-20 12:55:00,85.48,85.49,85.47,85.47,77151.0,71.9201,71.9285,71.9117,71.9117,77151.0
2018-09-20 13:00:00,85.47,85.5,85.46,85.48,40047.0,71.9117,71.9369,71.9033,71.9201,40047.0
2018-09-20 13:05:00,85.48,85.58,85.47,85.57,66569.0,71.9201,72.0043,71.9117,71.9958,66569.0
2018-09-20 13:10:00,85.58,85.64,85.56,85.61,51393.0,72.0043,72.0547,71.9874,72.0295,51393.0
2018-09-20 13:15:00,85.6,85.6,85.53,85.57,38814.0,72.0211,72.0211,71.9622,71.9958,38814.0
2018-09-20 13:20:00,85.57,85.6,85.55,85.59,31875.0,71.9958,72.0211,71.979,72.0127,31875.0
2018-09-20 13:25:00,85.58,85.62,85.57,85.6,57462.0,72.0043,72.0379,71.9958,72.0211,57462.0
2018-09-20 13:30:00,85.61,85.62,85.58,85.6,39391.0,72.0295,72.0379,72.0043,72.0211,39391.0
2018-09-20 13:35:00,85.6,85.62,85.52,85.53,45034.0,72.0211,72.0379,71.9538,71.9622,45034.0
2018-09-20 13:40:00,85.53,85.53,85.48,85.49,37036.0,71.9622,71.9622,71.9201,71.9285,37036.0
2018-09-20 13:45:00,85.49,85.55,85.49,85.52,41146.0,71.9285,71.979,71.9285,71.9538,41146.0
2018-09-20 13:50:00,85.53,85.54,85.43,85.43,29684.0,71.9622,71.9706,71.878,71.878,29684.0
2018-09-20 13:55:00,85.44,85.44,85.38,85.4,32150.0,71.8865,71.8865,71.836,71.8528,32150.0
2018-09-20 14:00:00,85.39,85.41,85.38,85.4,22282.0,71.8444,71.8612,71.836,71.8528,22282.0
2018-09-20 14:05:00,85.4,85.41,85.34,85.34,51896.0,71.8528,71.8612,71.8023,71.8023,51896.0
2018-09-20 14:10:00,85.34,85.4,85.34,85.38,33969.0,71.8023,71.8528,71.8023,71.836,33969.0
2018-09-20 14:15:00,85.38,85.4,85.34,85.37,33552.0,71.836,71.8528,71.8023,71.8276,33552.0
2018-09-20 14:20:00,85.38,85.39,85.32,85.34,42808.0,71.836,71.8444,71.7855,71.8023,42808.0
2018-09-20 14:25:00,85.34,85.35,85.3,85.32,52423.0,71.8023,71.8107,71.7687,71.7855,52423.0
2018-09-20 14:30:00,85.33,85.33,85.26,85.31,49689.0,71.7939,71.7939,71.735,71.7771,49689.0
2018-09-20 14:35:00,85.31,85.32,85.24,85.25,35377.0,71.7771,71.7855,71.7182,71.7266,35377.0
2018-09-20 14:40:00,85.25,85.3,85.19,85.29,34482.0,71.7266,71.7687,71.6761,71.7603,34482.0
2018-09-20 14:45:00,85.29,85.31,85.26,85.27,47585.0,71.7603,71.7771,71.735,71.7434,47585.0
2018-09-20 14:50:00,85.28,85.32,85.25,85.3,51461.0,71.7518,71.7855,71.7266,71.7687,51461.0
2018-09-20 14:55:00,85.31,85.32,85.23,85.26,43409.0,71.7771,71.7855,71.7098,71.735,43409.0
2018-09-20 15:00:00,85.26,85.28,85.22,85.23,52091.0,71.735,71.7518,71.7014,71.7098,52091.0
2018-09-20 15:05:00,85.23,85.26,85.18,85.2,151368.0,71.7098,71.735,71.6677,71.6845,151368.0
2018-09-20 15:10:00,85.21,85.29,85.2,85.29,50956.0,71.6929,71.7603,71.6845,71.7603,50956.0
2018-09-20 15:15:00,85.29,85.32,85.26,85.3,79662.0,71.7603,71.7855,71.735,71.7687,79662.0
2018-09-20 15:20:00,85.29,85.32,85.26,85.3,113802.0,71.7603,71.7855,71.735,71.7687,113802.0
2018-09-20 15:25:00,85.3,85.38,85.3,85.38,71322.0,71.7687,71.836,71.7687,71.836,71322.0
2018-09-20 15:30:00,85.38,85.38,85.32,85.34,71654.0,71.836,71.836,71.7855,71.8023,71654.0
2018-09-20 15:35:00,85.34,85.34,85.23,85.27,91409.0,71.8023,71.8023,71.7098,71.7434,91409.0
2018-09-20 15:40:00,85.26,85.33,85.22,85.3,115530.0,71.735,71.7939,71.7014,71.7687,115530.0
2018-09-20 15:45:00,85.29,85.37,85.28,85.37,111315.0,71.7603,71.8276,71.7518,71.8276,111315.0
2018-09-20 15:50:00,85.37,85.41,85.34,85.37,196511.0,71.8276,71.8612,71.8023,71.8276,196511.0
2018-09-20 15:55:00,85.38,85.41,85.34,85.4,376970.0,71.836,71.8612,71.8023,71.8528,376970.0
2018-09-21 09:30:00,85.81,85.99,85.68,85.87,4415299.0,72.1978,72.3492,72.0884,72.2482,4415299.0
2018-09-21 09:35:00,85.86,85.97,85.77,85.79,181371.0,72.2398,72.3324,72.1641,72.1809,181371.0
2018-09-21 09:40:00,85.79,86.24,85.77,86.24,343003.0,72.1809,72.5596,72.1641,72.5596,343003.0
2018-09-21 09:45:00,86.24,86.28,86.09,86.16,186101.0,72.5596,72.5932,72.4333,72.4922,186101.0
2018-09-21 09:50:00,86.16,86.28,86.12,86.26,117982.0,72.4922,72.5932,72.4586,72.5764,117982.0
2018-09-21 09:55:00,86.26,86.26,86.11,86.13,95155.0,72.5764,72.5764,72.4502,72.467,95155.0
2018-09-21 10:00:00,86.12,86.2,86.11,86.13,93411.0,72.4586,72.5259,72.4502,72.467,93411.0
2018-09-21 10:05:00,86.13,86.21,86.06,86.06,86614.0,72.467,72.5343,72.4081,72.4081,86614.0
2018-09-21 10:10:00,86.06,86.13,86.03,86.08,47380.0,72.4081,72.467,72.3829,72.4249,47380.0
2018-09-21 10:15:00,86.09,86.13,85.97,86.04,50493.0,72.4333,72.467,72.3324,72.3913,50493.0
2018-09-21 10:20:00,86.04,86.11,86.0,86.08,60192.0,72.3913,72.4502,72.3576,72.4249,60192.0
2018-09-21 10:25:00,86.07,86.13,86.03,86.06,70728.0,72.4165,72.467,72.3829,72.4081,70728.0
2018-09-21 10:30:00,86.06,86.14,86.05,86.13,45336.0,72.4081,72.4754,72.3997,72.467,45336.0
2018-09-21 10:35:00,86.13,86.15,86.04,86.05,51045.0,72.467,72.4838,72.3913,72.3997,51045.0
2018-09-21 10:40:00,86.05,86.09,85.99,86.01,58562.0,72.3997,72.4333,72.3492,72.366,58562.0
2018-09-21 10:45:00,86.01,86.1,85.96,86.01,47455.0,72.366,72.4418,72.324,72.366,47455.0
2018-09-21 10:50:00,86.01,86.06,85.98,86.05,41431.0,72.366,72.4081,72.3408,72.3997,41431.0
2018-09-21 10:55:00,86.06,86.1,86.02,86.07,45879.0,72.4081,72.4418,72.3745,72.4165,45879.0
2018-09-21 11:00:00,86.07,86.09,85.94,85.96,73801.0,72.4165,72.4333,72.3071,72.324,73801.0
2018-09-21 11:05:00,85.96,86.04,85.95,86.01,43037.0,72.324,72.3913,72.3156,72.366,43037.0
2018-09-21 11:10:00,86.02,86.03,85.95,85.97,24771.0,72.3745,72.3829,72.3156,72.3324,24771.0
2018-09-21 11:15:00,85.97,85.98,85.91,85.97,77162.0,72.3324,72.3408,72.2819,72.3324,77162.0
2018-09-21 11:20:00,85.97,85.99,85.89,85.89,36404.0,72.3324,72.3492,72.2651,72.2651,36404.0
2018-09-21 11:25:00,85.9,85.94,85.83,85.83,31967.0,72.2735,72.3071,72.2146,72.2146,31967.0
2018-09-21 11:30:00,85.82,85.87,85.81,85.84,37060.0,72.2062,72.2482,72.1978,72.223,37060.0
2018-09-21 11:35:00,85.85,85.85,85.71,85.73,51003.0,72.2314,72.2314,72.1136,72.1305,51003.0
2018-09-21 11:40:00,85.74,85.81,85.73,85.81,32412.0,72.1389,72.1978,72.1305,72.1978,32412.0
2018-09-21 11:45:00,85.81,85.83,85.77,85.77,47035.0,72.1978,72.2146,72.1641,72.1641,47035.0
2018-09-21 11:50:00,85.77,85.79,85.72,85.79,43120.0,72.1641,72.1809,72.122,72.1809,43120.0
2018-09-21 11:55:00,85.79,85.79,85.71,85.73,34635.0,72.1809,72.1809,72.1136,72.1305,34635.0
2018-09-21 12:00:00,85.74,85.78,85.69,85.75,39862.0,72.1389,72.1725,72.0968,72.1473,39862.0
2018-09-21 12:05:00,85.75,85.75,85.64,85.67,68991.0,72.1473,72.1473,72.0547,72.08,68991.0
2018-09-21 12:10:00,85.68,85.7,85.63,85.68,33318.0,72.0884,72.1052,72.0463,72.0884,33318.0
2018-09-21 12:15:00,85.69,85.7,85.65,85.69,41426.0,72.0968,72.1052,72.0631,72.0968,41426.0
2018-09-21 12:20:00,85.68,85.68,85.63,85.66,24943.0,72.0884,72.0884,72.0463,72.0716,24943.0
2018-09-21 12:25:00,85.66,85.74,85.66,85.72,59903.0,72.0716,72.1389,72.0716,72.122,59903.0
2018-09-21 12:30:00,85.71,85.76,85.68,85.72,36963.0,72.1136,72.1557,72.0884,72.122,36963.0
2018-09-21 12:35:00,85.72,85.73,85.68,85.68,48977.0,72.122,72.1305,72.0884,72.0884,48977.0
2018-09-21 12:40:00,85.68,85.72,85.67,85.7,34147.0,72.0884,72.122,72.08,72.1052,34147.0
2018-09-21 12:45:00,85.7,85.73,85.63,85.64,29116.0,72.1052,72.1305,72.0463,72.0547,29116.0
2018-09-21 12:50:00,85.63,85.66,85.6,85.64,32768.0,72.0463,72.0716,72.0211,72.0547,32768.0
2018-09-21 12:55:00,85.64,85.66,85.61,85.61,24435.0,72.0547,72.0716,72.0295,72.0295,24435.0
2018-09-21 13:00:00,85.61,85.64,85.58,85.59,39553.0,72.0295,72.0547,72.0043,72.0127,39553.0
2018-09-21 13:05:00,85.6,85.62,85.57,85.57,34584.0,72.0211,72.0379,71.9958,71.9958,34584.0
2018-09-21 13:10:00,85.57,85.58,85.54,85.56,38489.0,71.9958,72.0043,71.9706,71.9874,38489.0
2018-09-21 13:15:00,85.56,85.61,85.55,85.59,31323.0,71.9874,72.0295,71.979,72.0127,31323.0
2018-09-21 13:20:00,85.6,85.65,85.59,85.65,25818.0,72.0211,72.0631,72.0127,72.0631,25818.0
2018-09-21 13:25:00,85.65,85.69,85.61,85.62,37125.0,72.0631,72.0968,72.0295,72.0379,37125.0
2018-09-21 13:30:00,85.62,85.62,85.57,85.59,30794.0,72.0379,72.0379,71.9958,72.0127,30794.0
2018-09-21 13:35:00,85.59,85.64,85.56,85.58,49525.0,72.0127,72.0547,71.9874,72.0043,49525.0
2018-09-21 13:40:00,85.58,85.58,85.56,85.57,22856.0,72.0043,72.0043,71.9874,71.9958,22856.0
2018-09-21 13:45:00,85.56,85.59,85.56,85.58,20912.0,71.9874,72.0127,71.9874,72.0043,20912.0
2018-09-21 13:50:00,85.58,85.59,85.52,85.53,35210.0,72.0043,72.0127,71.9538,71.9622,35210.0
2018-09-21 13:55:00,85.52,85.6,85.52,85.58,24389.0,71.9538,72.0211,71.9538,72.0043,24389.0
2018-09-21 14:00:00,85.59,85.66,85.59,85.63,22013.0,72.0127,72.0716,72.0127,72.0463,22013.0
2018-09-21 14:05:00,85.63,85.64,85.57,85.59,36819.0,72.0463,72.0547,71.9958,72.0127,36819.0
2018-09-21 14:10:00,85.58,85.6,85.55,85.6,25321.0,72.0043,72.0211,71.979,72.0211,25321.0
2018-09-21 14:15:00,85.59,85.63,85.58,85.62,26002.0,72.0127,72.0463,72.0043,72.0379,26002.0
2018-09-21 14:20:00,85.62,85.7,85.62,85.68,21872.0,72.0379,72.1052,72.0379,72.0884,21872.0
2018-09-21 14:25:00,85.68,85.69,85.63,85.66,38163.0,72.0884,72.0968,72.0463,72.0716,38163.0
2018-09-21 14:30:00,85.66,85.69,85.65,85.67,24313.0,72.0716,72.0968,72.0631,72.08,24313.0
2018-09-21 14:35:00,85.67,85.69,85.66,85.68,28347.0,72.08,72.0968,72.0716,72.0884,28347.0
2018-09-21 14:40:00,85.68,85.73,85.66,85.72,32532.0,72.0884,72.1305,72.0716,72.122,32532.0
2018-09-21 14:45:00,85.72,85.72,85.68,85.7,26929.0,72.122,72.122,72.0884,72.1052,26929.0
2018-09-21 14:50:00,85.7,85.71,85.67,85.71,28975.0,72.1052,72.1136,72.08,72.1136,28975.0
2018-09-21 14:55:00,85.72,85.76,85.69,85.72,44549.0,72.122,72.1557,72.0968,72.122,44549.0
2018-09-21 15:00:00,85.71,85.75,85.69,85.75,85670.0,72.1136,72.1473,72.0968,72.1473,85670.0
2018-09-21 15:05:00,85.75,85.76,85.73,85.76,65372.0,72.1473,72.1557,72.1305,72.1557,65372.0
2018-09-21 15:10:00,85.76,85.8,85.75,85.79,50947.0,72.1557,72.1894,72.1473,72.1809,50947.0
2018-09-21 15:15:00,85.79,85.8,85.78,85.8,33715.0,72.1809,72.1894,72.1725,72.1894,33715.0
2018-09-21 15:20:00,85.8,85.81,85.78,85.79,60436.0,72.1894,72.1978,72.1725,72.1809,60436.0
2018-09-21 15:25:00,85.79,85.8,85.74,85.75,76098.0,72.1809,72.1894,72.1389,72.1473,76098.0
2018-09-21 15:30:00,85.75,85.81,85.74,85.79,132297.0,72.1473,72.1978,72.1389,72.1809,132297.0
2018-09-21 15:35:00,85.79,85.81,85.74,85.75,169742.0,72.1809,72.1978,72.1389,72.1473,169742.0
2018-09-21 15:40:00,85.75,85.78,85.72,85.76,102116.0,72.1473,72.1725,72.122,72.1557,102116.0
2018-09-21 15:45:00,85.76,85.78,85.7,85.73,117935.0,72.1557,72.1725,72.1052,72.1305,117935.0
2018-09-21 15:50:00,85.73,85.74,85.7,85.7,137785.0,72.1305,72.1389,72.1052,72.1052,137785.0
2018-09-21 15:55:00,85.71,85.83,85.64,85.74,661367.0,72.1136,72.2146,72.0547,72.1389,661367.0
2018-09-24 09:30:00,85.63,85.71,85.52,85.56,178061.0,72.0463,72.1136,71.9538,71.9874,178061.0
2018-09-24 09:35:00,85.55,85.55,85.18,85.18,100347.0,71.979,71.979,71.6677,71.6677,100347.0
2018-09-24 09:40:00,85.19,85.25,85.12,85.14,87958.0,71.6761,71.7266,71.6172,71.634,87958.0
2018-09-24 09:45:00,85.14,85.19,84.97,85.03,91423.0,71.634,71.6761,71.491,71.5415,91423.0
2018-09-24 09:50:00,85.03,85.05,84.87,84.87,67148.0,71.5415,71.5583,71.4069,71.4069,67148.0
2018-09-24 09:55:00,84.87,84.88,84.71,84.74,130218.0,71.4069,71.4153,71.2723,71.2975,130218.0
2018-09-24 10:00:00,84.73,84.85,84.7,84.74,98511.0,71.2891,71.3901,71.2638,71.2975,98511.0
2018-09-24 10:05:00,84.75,84.79,84.59,84.64,79659.0,71.3059,71.3396,71.1713,71.2134,79659.0
2018-09-24 10:10:00,84.64,84.73,84.59,84.61,66849.0,71.2134,71.2891,71.1713,71.1881,66849.0
2018-09-24 10:15:00,84.61,84.64,84.45,84.5,90260.0,71.1881,71.2134,71.0535,71.0956,90260.0
2018-09-24 10:20:00,84.5,84.6,84.48,84.56,64777.0,71.0956,71.1797,71.0787,71.1461,64777.0
2018-09-24 10:25:00,84.56,84.57,84.44,84.49,93123.0,71.1461,71.1545,71.0451,71.0872,93123.0
2018-09-24 10:30:00,84.5,84.57,84.45,84.48,59403.0,71.0956,71.1545,71.0535,71.0787,59403.0
2018-09-24 10:35:00,84.48,84.65,84.48,84.56,106476.0,71.0787,71.2218,71.0787,71.1461,106476.0
2018-09-24 10:40:00,84.56,84.65,84.5,84.65,72424.0,71.1461,71.2218,71.0956,71.2218,72424.0
2018-09-24 10:45:00,84.65,84.69,84.55,84.58,71936.0,71.2218,71.2554,71.1376,71.1629,71936.0
2018-09-24 10:50:00,84.59,84.64,84.54,84.57,49523.0,71.1713,71.2134,71.1292,71.1545,49523.0
2018-09-24 10:55:00,84.57,84.66,84.55,84.64,48765.0,71.1545,71.2302,71.1376,71.2134,48765.0
2018-09-24 11:00:00,84.64,84.71,84.6,84.69,71504.0,71.2134,71.2723,71.1797,71.2554,71504.0
2018-09-24 11:05:00,84.68,84.72,84.64,84.69,41683.0,71.247,71.2807,71.2134,71.2554,41683.0
2018-09-24 11:10:00,84.69,84.71,84.6,84.61,38562.0,71.2554,71.2723,71.1797,71.1881,38562.0
2018-09-24 11:15:00,84.62,84.65,84.49,84.5,42524.0,71.1965,71.2218,71.0872,71.0956,42524.0
2018-09-24 11:20:00,84.49,84.52,84.42,84.52,57084.0,71.0872,71.1124,71.0283,71.1124,57084.0
2018-09-24 11:25:00,84.52,84.55,84.44,84.47,46942.0,71.1124,71.1376,71.0451,71.0703,46942.0
2018-09-24 11:30:00,84.46,84.47,84.3,84.32,47289.0,71.0619,71.0703,70.9273,70.9441,47289.0
2018-09-24 11:35:00,84.32,84.35,84.29,84.34,44737.0,70.9441,70.9694,70.9189,70.961,44737.0
2018-09-24 11:40:00,84.34,84.37,84.29,84.36,30752.0,70.961,70.9862,70.9189,70.9778,30752.0
2018-09-24 11:45:00,84.35,84.38,84.28,84.35,34635.0,70.9694,70.9946,70.9105,70.9694,34635.0
2018-09-24 11:50:00,84.34,84.41,84.33,84.34,36473.0,70.961,71.0199,70.9525,70.961,36473.0
2018-09-24 11:55:00,84.34,84.42,84.32,84.34,47808.0,70.961,71.0283,70.9441,70.961,47808.0
2018-09-24 12:00:00,84.33,84.4,84.32,84.39,35773.0,70.9525,71.0114,70.9441,71.003,35773.0
2018-09-24 12:05:00,84.38,84.49,84.37,84.44,45678.0,70.9946,71.0872,70.9862,71.0451,45678.0
2018-09-24 12:10:00,84.44,84.47,84.4,84.44,48779.0,71.0451,71.0703,71.0114,71.0451,48779.0
2018-09-24 12:15:00,84.44,84.54,84.42,84.53,42678.0,71.0451,71.1292,71.0283,71.1208,42678.0
2018-09-24 12:20:00,84.54,84.56,84.51,84.52,29755.0,71.1292,71.1461,71.104,71.1124,29755.0
2018-09-24 12:25:00,84.53,84.57,84.51,84.53,42751.0,71.1208,71.1545,71.104,71.1208,42751.0
2018-09-24 12:30:00,84.53,84.54,84.48,84.51,65471.0,71.1208,71.1292,71.0787,71.104,65471.0
2018-09-24 12:35:00,84.5,84.5,84.44,84.49,31355.0,71.0956,71.0956,71.0451,71.0872,31355.0
2018-09-24 12:40:00,84.49,84.49,84.42,84.45,28743.0,71.0872,71.0872,71.0283,71.0535,28743.0
2018-09-24 12:45:00,84.45,84.48,84.43,84.48,32368.0,71.0535,71.0787,71.0367,71.0787,32368.0
2018-09-24 12:50:00,84.48,84.5,84.47,84.49,26479.0,71.0787,71.0956,71.0703,71.0872,26479.0
2018-09-24 12:55:00,84.5,84.5,84.42,84.48,47740.0,71.0956,71.0956,71.0283,71.0787,47740.0
2018-09-24 13:00:00,84.48,84.48,84.45,84.46,17443.0,71.0787,71.0787,71.0535,71.0619,17443.0
2018-09-24 13:05:00,84.46,84.48,84.38,84.4,68300.0,71.0619,71.0787,70.9946,71.0114,68300.0
2018-09-24 13:10:00,84.4,84.42,84.39,84.39,20354.0,71.0114,71.0283,71.003,71.003,20354.0
2018-09-24 13:15:00,84.4,84.4,84.31,84.32,29600.0,71.0114,71.0114,70.9357,70.9441,29600.0
2018-09-24 13:20:00,84.33,84.46,84.32,84.45,30377.0,70.9525,71.0619,70.9441,71.0535,30377.0
2018-09-24 13:25:00,84.45,84.46,84.4,84.4,30922.0,71.0535,71.0619,71.0114,71.0114,30922.0
2018-09-24 13:30:00,84.41,84.46,84.38,84.45,48522.0,71.0199,71.0619,70.9946,71.0535,48522.0
2018-09-24 13:35:00,84.45,84.47,84.39,84.39,32603.0,71.0535,71.0703,71.003,71.003,32603.0
2018-09-24 13:40:00,84.39,84.43,84.38,84.38,44114.0,71.003,71.0367,70.9946,70.9946,44114.0
2018-09-24 13:45:00,84.39,84.39,84.33,84.38,32196.0,71.003,71.003,70.9525,70.9946,32196.0
2018-09-24 13:50:00,84.36,84.4,84.35,84.4,20679.0,70.9778,71.0114,70.9694,71.0114,20679.0
2018-09-24 13:55:00,84.39,84.4,84.32,84.33,37508.0,71.003,71.0114,70.9441,70.9525,37508.0
2018-09-24 14:00:00,84.33,84.38,84.31,84.36,28747.0,70.9525,70.9946,70.9357,70.9778,28747.0
2018-09-24 14:05:00,84.36,84.36,84.34,84.34,33318.0,70.9778,70.9778,70.961,70.961,33318.0
2018-09-24 14:10:00,84.35,84.38,84.33,84.34,34017.0,70.9694,70.9946,70.9525,70.961,34017.0
2018-09-24 14:15:00,84.34,84.36,84.31,84.32,45122.0,70.961,70.9778,70.9357,70.9441,45122.0
2018-09-24 14:20:00,84.31,84.32,84.23,84.26,62488.0,70.9357,70.9441,70.8684,70.8936,62488.0
2018-09-24 14:25:00,84.26,84.32,84.25,84.3,25571.0,70.8936,70.9441,70.8852,70.9273,25571.0
2018-09-24 14:30:00,84.3,84.35,84.28,84.29,46436.0,70.9273,70.9694,70.9105,70.9189,46436.0
2018-09-24 14:35:00,84.3,84.37,84.29,84.35,36280.0,70.9273,70.9862,70.9189,70.9694,36280.0
2018-09-24 14:40:00,84.35,84.42,84.34,84.36,36434.0,70.9694,71.0283,70.961,70.9778,36434.0
2018-09-24 14:45:00,84.36,84.43,84.33,84.4,45264.0,70.9778,71.0367,70.9525,71.0114,45264.0
2018-09-24 14:50:00,84.4,84.47,84.38,84.41,24849.0,71.0114,71.0703,70.9946,71.0199,24849.0
2018-09-24 14:55:00,84.41,84.47,84.4,84.41,37907.0,71.0199,71.0703,71.0114,71.0199,37907.0
2018-09-24 15:00:00,84.41,84.47,84.4,84.45,42405.0,71.0199,71.0703,71.0114,71.0535,42405.0
2018-09-24 15:05:00,84.45,84.48,84.42,84.47,55945.0,71.0535,71.0787,71.0283,71.0703,55945.0
2018-09-24 15:10:00,84.47,84.48,84.39,84.42,42557.0,71.0703,71.0787,71.003,71.0283,42557.0
2018-09-24 15:15:00,84.43,84.43,84.4,84.42,43177.0,71.0367,71.0367,71.0114,71.0283,43177.0
2018-09-24 15:20:00,84.41,84.42,84.38,84.39,31663.0,71.0199,71.0283,70.9946,71.003,31663.0
2018-09-24 15:25:00,84.4,84.4,84.36,84.36,35168.0,71.0114,71.0114,70.9778,70.9778,35168.0
2018-09-24 15:30:00,84.37,84.37,84.31,84.34,65257.0,70.9862,70.9862,70.9357,70.961,65257.0
2018-09-24 15:35:00,84.33,84.35,84.3,84.31,51851.0,70.9525,70.9694,70.9273,70.9357,51851.0
2018-09-24 15:40:00,84.31,84.31,84.25,84.31,61116.0,70.9357,70.9357,70.8852,70.9357,61116.0
2018-09-24 15:45:00,84.3,84.38,84.28,84.38,75146.0,70.9273,70.9946,70.9105,70.9946,75146.0
2018-09-24 15:50:00,84.38,84.39,84.33,84.34,70219.0,70.9946,71.003,70.9525,70.961,70219.0
2018-09-24 15:55:00,84.34,84.36,84.26,84.28,303139.0,70.961,70.9778,70.8936,70.9105,303139.0
2018-09-25 09:30:00,84.28,84.41,84.11,84.19,202496.0,70.9105,71.0199,70.7674,70.8348,202496.0
2018-09-25 09:35:00,84.18,84.18,83.93,84.05,85477.0,70.8263,70.8263,70.616,70.717,85477.0
2018-09-25 09:40:00,84.06,84.24,83.96,84.16,70083.0,70.7254,70.8768,70.6412,70.8095,70083.0
2018-09-25 09:45:00,84.15,84.22,84.09,84.11,47107.0,70.8011,70.86,70.7506,70.7674,47107.0
2018-09-25 09:50:00,84.12,84.13,84.03,84.06,35232.0,70.7759,70.7843,70.7001,70.7254,35232.0
2018-09-25 09:55:00,84.06,84.06,83.88,83.95,70335.0,70.7254,70.7254,70.5739,70.6328,70335.0
2018-09-25 10:00:00,83.97,84.05,83.89,84.04,60811.0,70.6496,70.717,70.5823,70.7085,60811.0
2018-09-25 10:05:00,84.03,84.11,84.01,84.11,32136.0,70.7001,70.7674,70.6833,70.7674,32136.0
2018-09-25 10:10:00,84.13,84.13,84.07,84.09,69392.0,70.7843,70.7843,70.7338,70.7506,69392.0
2018-09-25 10:15:00,84.1,84.19,84.1,84.19,66320.0,70.759,70.8348,70.759,70.8348,66320.0
2018-09-25 10:20:00,84.19,84.24,84.17,84.19,60534.0,70.8348,70.8768,70.8179,70.8348,60534.0
2018-09-25 10:25:00,84.18,84.19,84.13,84.14,38188.0,70.8263,70.8348,70.7843,70.7927,38188.0
2018-09-25 10:30:00,84.14,84.18,84.1,84.14,41580.0,70.7927,70.8263,70.759,70.7927,41580.0
2018-09-25 10:35:00,84.15,84.16,84.07,84.13,40353.0,70.8011,70.8095,70.7338,70.7843,40353.0
2018-09-25 10:40:00,84.13,84.16,84.11,84.14,22712.0,70.7843,70.8095,70.7674,70.7927,22712.0
2018-09-25 10:45:00,84.15,84.2,84.13,84.16,30607.0,70.8011,70.8432,70.7843,70.8095,30607.0
2018-09-25 10:50:00,84.16,84.2,84.14,84.18,35125.0,70.8095,70.8432,70.7927,70.8263,35125.0
2018-09-25 10:55:00,84.17,84.2,84.12,84.14,39422.0,70.8179,70.8432,70.7759,70.7927,39422.0
2018-09-25 11:00:00,84.14,84.14,84.06,84.08,41271.0,70.7927,70.7927,70.7254,70.7422,41271.0
2018-09-25 11:05:00,84.08,84.16,84.08,84.14,42241.0,70.7422,70.8095,70.7422,70.7927,42241.0
2018-09-25 11:10:00,84.14,84.18,84.05,84.06,37046.0,70.7927,70.8263,70.717,70.7254,37046.0
2018-09-25 11:15:00,84.06,84.06,83.97,84.01,38467.0,70.7254,70.7254,70.6496,70.6833,38467.0
2018-09-25 11:20:00,84.02,84.06,83.99,84.02,57029.0,70.6917,70.7254,70.6665,70.6917,57029.0
2018-09-25 11:25:00,84.02,84.09,84.01,84.09,37212.0,70.6917,70.7506,70.6833,70.7506,37212.0
2018-09-25 11:30:00,84.1,84.11,84.04,84.04,22868.0,70.759,70.7674,70.7085,70.7085,22868.0
2018-09-25 11:35:00,84.05,84.06,84.02,84.06,23840.0,70.717,70.7254,70.6917,70.7254,23840.0
2018-09-25 11:40:00,84.06,84.07,84.01,84.02,26184.0,70.7254,70.7338,70.6833,70.6917,26184.0
2018-09-25 11:45:00,84.02,84.08,84.02,84.05,33605.0,70.6917,70.7422,70.6917,70.717,33605.0
2018-09-25 11:50:00,84.06,84.06,84.0,84.01,33593.0,70.7254,70.7254,70.6749,70.6833,33593.0
2018-09-25 11:55:00,84.01,84.03,83.96,84.02,21941.0,70.6833,70.7001,70.6412,70.6917,21941.0
2018-09-25 12:00:00,84.03,84.05,84.0,84.01,25778.0,70.7001,70.717,70.6749,70.6833,25778.0
2018-09-25 12:05:00,84.01,84.03,84.0,84.01,18309.0,70.6833,70.7001,70.6749,70.6833,18309.0
2018-09-25 12:10:00,84.0,84.01,83.95,83.95,42256.0,70.6749,70.6833,70.6328,70.6328,42256.0
2018-09-25 12:15:00,83.95,83.95,83.9,83.9,25884.0,70.6328,70.6328,70.5908,70.5908,25884.0
2018-09-25 12:20:00,83.9,83.9,83.8,83.81,37961.0,70.5908,70.5908,70.5066,70.515,37961.0
2018-09-25 12:25:00,83.8,83.83,83.77,83.81,25256.0,70.5066,70.5319,70.4814,70.515,25256.0
2018-09-25 12:30:00,83.81,83.82,83.76,83.77,45534.0,70.515,70.5234,70.473,70.4814,45534.0
2018-09-25 12:35:00,83.77,83.78,83.72,83.75,21913.0,70.4814,70.4898,70.4393,70.4645,21913.0
2018-09-25 12:40:00,83.74,83.75,83.73,83.74,9532.0,70.4561,70.4645,70.4477,70.4561,9532.0
2018-09-25 12:45:00,83.73,83.74,83.63,83.64,36897.0,70.4477,70.4561,70.3636,70.372,36897.0
2018-09-25 12:50:00,83.64,83.67,83.62,83.62,21785.0,70.372,70.3972,70.3552,70.3552,21785.0
2018-09-25 12:55:00,83.62,83.64,83.61,83.61,35724.0,70.3552,70.372,70.3468,70.3468,35724.0
2018-09-25 13:00:00,83.61,83.62,83.56,83.59,41985.0,70.3468,70.3552,70.3047,70.3299,41985.0
2018-09-25 13:05:00,83.59,83.59,83.51,83.54,38743.0,70.3299,70.3299,70.2626,70.2879,38743.0
2018-09-25 13:10:00,83.55,83.57,83.53,83.56,27021.0,70.2963,70.3131,70.2794,70.3047,27021.0
2018-09-25 13:15:00,83.55,83.56,83.44,83.44,45451.0,70.2963,70.3047,70.2037,70.2037,45451.0
2018-09-25 13:20:00,83.44,83.44,83.4,83.43,28711.0,70.2037,70.2037,70.1701,70.1953,28711.0
2018-09-25 13:25:00,83.43,83.44,83.36,83.37,26641.0,70.1953,70.2037,70.1364,70.1448,26641.0
2018-09-25 13:30:00,83.37,83.38,83.31,83.31,66482.0,70.1448,70.1532,70.0943,70.0943,66482.0
2018-09-25 13:35:00,83.32,83.33,83.23,83.27,57315.0,70.1028,70.1112,70.027,70.0607,57315.0
2018-09-25 13:40:00,83.27,83.28,83.23,83.27,95957.0,70.0607,70.0691,70.027,70.0607,95957.0
2018-09-25 13:45:00,83.26,83.37,83.23,83.36,45624.0,70.0523,70.1448,70.027,70.1364,45624.0
2018-09-25 13:50:00,83.35,83.37,83.31,83.33,23594.0,70.128,70.1448,70.0943,70.1112,23594.0
2018-09-25 13:55:00,83.33,83.34,83.29,83.31,35067.0,70.1112,70.1196,70.0775,70.0943,35067.0
2018-09-25 14:00:00,83.32,83.36,83.28,83.36,40734.0,70.1028,70.1364,70.0691,70.1364,40734.0
2018-09-25 14:05:00,83.36,83.36,83.32,83.36,24955.0,70.1364,70.1364,70.1028,70.1364,24955.0
2018-09-25 14:10:00,83.36,83.36,83.27,83.27,49569.0,70.1364,70.1364,70.0607,70.0607,49569.0
2018-09-25 14:15:00,83.28,83.32,83.24,83.31,29885.0,70.0691,70.1028,70.0355,70.0943,29885.0
2018-09-25 14:20:00,83.32,83.36,83.29,83.3,28497.0,70.1028,70.1364,70.0775,70.0859,28497.0
2018-09-25 14:25:00,83.29,83.35,83.29,83.3,25738.0,70.0775,70.128,70.0775,70.0859,25738.0
2018-09-25 14:30:00,83.31,83.33,83.28,83.3,26571.0,70.0943,70.1112,70.0691,70.0859,26571.0
2018-09-25 14:35:00,83.3,83.31,83.27,83.29,32550.0,70.0859,70.0943,70.0607,70.0775,32550.0
2018-09-25 14:40:00,83.29,83.29,83.25,83.26,23982.0,70.0775,70.0775,70.0439,70.0523,23982.0
2018-09-25 14:45:00,83.26,83.31,83.24,83.24,35197.0,70.0523,70.0943,70.0355,70.0355,35197.0
2018-09-25 14:50:00,83.24,83.25,83.2,83.22,23744.0,70.0355,70.0439,70.0018,70.0186,23744.0
2018-09-25 14:55:00,83.23,83.3,83.22,83.29,41638.0,70.027,70.0859,70.0186,70.0775,41638.0
2018-09-25 15:00:00,83.29,83.3,83.23,83.23,24407.0,70.0775,70.0859,70.027,70.027,24407.0
2018-09-25 15:05:00,83.24,83.29,83.23,83.28,34023.0,70.0355,70.0775,70.027,70.0691,34023.0
2018-09-25 15:10:00,83.28,83.29,83.24,83.27,33830.0,70.0691,70.0775,70.0355,70.0607,33830.0
2018-09-25 15:15:00,83.28,83.31,83.27,83.3,32612.0,70.0691,70.0943,70.0607,70.0859,32612.0
2018-09-25 15:20:00,83.29,83.3,83.28,83.29,38803.0,70.0775,70.0859,70.0691,70.0775,38803.0
2018-09-25 15:25:00,83.29,83.34,83.28,83.34,43190.0,70.0775,70.1196,70.0691,70.1196,43190.0
2018-09-25 15:30:00,83.33,83.34,83.27,83.28,59432.0,70.1112,70.1196,70.0607,70.0691,59432.0
2018-09-25 15:35:00,83.29,83.34,83.28,83.29,78751.0,70.0775,70.1196,70.0691,70.0775,78751.0
2018-09-25 15:40:00,83.29,83.31,83.27,83.28,68638.0,70.0775,70.0943,70.0607,70.0691,68638.0
2018-09-25 15:45:00,83.27,83.3,83.25,83.27,68017.0,70.0607,70.0859,70.0439,70.0607,68017.0
2018-09-25 15:50:00,83.27,83.27,83.21,83.22,84178.0,70.0607,70.0607,70.0102,70.0186,84178.0
2018-09-25 15:55:00,83.22,83.22,83.08,83.13,422316.0,70.0186,70.0186,69.9008,69.9429,422316.0
2018-09-26 09:30:00,83.25,83.3,83.03,83.14,160630.0,70.0439,70.0859,69.8588,69.9513,160630.0
2018-09-26 09:35:00,83.16,83.71,83.13,83.69,107563.0,69.9681,70.4309,69.9429,70.4141,107563.0
2018-09-26 09:40:00,83.69,83.73,83.59,83.65,73591.0,70.4141,70.4477,70.3299,70.3804,73591.0
2018-09-26 09:45:00,83.65,83.69,83.55,83.56,37017.0,70.3804,70.4141,70.2963,70.3047,37017.0
2018-09-26 09:50:00,83.55,83.65,83.51,83.52,38911.0,70.2963,70.3804,70.2626,70.271,38911.0
2018-09-26 09:55:00,83.52,83.52,83.43,83.44,25776.0,70.271,70.271,70.1953,70.2037,25776.0
2018-09-26 10:00:00,83.44,83.51,83.32,83.32,65089.0,70.2037,70.2626,70.1028,70.1028,65089.0
2018-09-26 10:05:00,83.32,83.32,83.24,83.25,49326.0,70.1028,70.1028,70.0355,70.0439,49326.0
2018-09-26 10:10:00,83.24,83.31,83.22,83.31,84178.0,70.0355,70.0943,70.0186,70.0943,84178.0
2018-09-26 10:15:00,83.31,83.31,83.22,83.24,61055.0,70.0943,70.0943,70.0186,70.0355,61055.0
2018-09-26 10:20:00,83.24,83.25,83.21,83.22,30398.0,70.0355,70.0439,70.0102,70.0186,30398.0
2018-09-26 10:25:00,83.22,83.26,83.21,83.23,33827.0,70.0186,70.0523,70.0102,70.027,33827.0
2018-09-26 10:30:00,83.23,83.24,83.15,83.16,39192.0,70.027,70.0355,69.9597,69.9681,39192.0
2018-09-26 10:35:00,83.16,83.25,83.13,83.22,34913.0,69.9681,70.0439,69.9429,70.0186,34913.0
2018-09-26 10:40:00,83.21,83.27,83.19,83.24,48390.0,70.0102,70.0607,69.9934,70.0355,48390.0
2018-09-26 10:45:00,83.25,83.31,83.22,83.29,57730.0,70.0439,70.0943,70.0186,70.0775,57730.0
2018-09-26 10:50:00,83.3,83.38,83.3,83.38,59115.0,70.0859,70.1532,70.0859,70.1532,59115.0
2018-09-26 10:55:00,83.38,83.41,83.35,83.38,44123.0,70.1532,70.1785,70.128,70.1532,44123.0
2018-09-26 11:00:00,83.39,83.39,83.34,83.39,53479.0,70.1617,70.1617,70.1196,70.1617,53479.0
2018-09-26 11:05:00,83.39,83.5,83.38,83.47,53171.0,70.1617,70.2542,70.1532,70.229,53171.0
2018-09-26 11:10:00,83.48,83.48,83.4,83.4,42224.0,70.2374,70.2374,70.1701,70.1701,42224.0
2018-09-26 11:15:00,83.4,83.46,83.37,83.42,44037.0,70.1701,70.2206,70.1448,70.1869,44037.0
2018-09-26 11:20:00,83.42,83.52,83.42,83.47,65753.0,70.1869,70.271,70.1869,70.229,65753.0
2018-09-26 11:25:00,83.47,83.57,83.45,83.51,298390.0,70.229,70.3131,70.2121,70.2626,298390.0
2018-09-26 11:30:00,83.51,83.62,83.5,83.62,38949.0,70.2626,70.3552,70.2542,70.3552,38949.0
2018-09-26 11:35:00,83.61,83.62,83.55,83.56,29207.0,70.3468,70.3552,70.2963,70.3047,29207.0
2018-09-26 11:40:00,83.56,83.6,83.53,83.59,29981.0,70.3047,70.3383,70.2794,70.3299,29981.0
2018-09-26 11:45:00,83.59,83.61,83.57,83.59,30595.0,70.3299,70.3468,70.3131,70.3299,30595.0
2018-09-26 11:50:00,83.59,83.61,83.57,83.58,43997.0,70.3299,70.3468,70.3131,70.3215,43997.0
2018-09-26 11:55:00,83.59,83.59,83.54,83.58,34928.0,70.3299,70.3299,70.2879,70.3215,34928.0
2018-09-26 12:00:00,83.57,83.6,83.55,83.58,46149.0,70.3131,70.3383,70.2963,70.3215,46149.0
2018-09-26 12:05:00,83.57,83.59,83.56,83.56,34377.0,70.3131,70.3299,70.3047,70.3047,34377.0
2018-09-26 12:10:00,83.56,83.58,83.55,83.58,19929.0,70.3047,70.3215,70.2963,70.3215,19929.0
2018-09-26 12:15:00,83.58,83.64,83.56,83.64,40810.0,70.3215,70.372,70.3047,70.372,40810.0
2018-09-26 12:20:00,83.64,83.68,83.62,83.65,42039.0,70.372,70.4057,70.3552,70.3804,42039.0
2018-09-26 12:25:00,83.65,83.66,83.62,83.65,32940.0,70.3804,70.3888,70.3552,70.3804,32940.0
2018-09-26 12:30:00,83.66,83.75,83.65,83.75,33298.0,70.3888,70.4645,70.3804,70.4645,33298.0
2018-09-26 12:35:00,83.75,83.79,83.73,83.74,55244.0,70.4645,70.4982,70.4477,70.4561,55244.0
2018-09-26 12:40:00,83.75,83.77,83.7,83.75,29364.0,70.4645,70.4814,70.4225,70.4645,29364.0
2018-09-26 12:45:00,83.75,83.79,83.72,83.74,25317.0,70.4645,70.4982,70.4393,70.4561,25317.0
2018-09-26 12:50:00,83.74,83.82,83.74,83.77,31002.0,70.4561,70.5234,70.4561,70.4814,31002.0
2018-09-26 12:55:00,83.78,83.83,83.77,83.78,25251.0,70.4898,70.5319,70.4814,70.4898,25251.0
2018-09-26 13:00:00,83.77,83.8,83.75,83.78,28659.0,70.4814,70.5066,70.4645,70.4898,28659.0
2018-09-26 13:05:00,83.78,83.8,83.73,83.73,17817.0,70.4898,70.5066,70.4477,70.4477,17817.0
2018-09-26 13:10:00,83.74,83.76,83.72,83.72,19737.0,70.4561,70.473,70.4393,70.4393,19737.0
2018-09-26 13:15:00,83.72,83.73,83.71,83.73,12913.0,70.4393,70.4477,70.4309,70.4477,12913.0
2018-09-26 13:20:00,83.72,83.75,83.7,83.75,21873.0,70.4393,70.4645,70.4225,70.4645,21873.0
2018-09-26 13:25:00,83.74,83.79,83.74,83.79,26044.0,70.4561,70.4982,70.4561,70.4982,26044.0
2018-09-26 13:30:00,83.79,83.83,83.78,83.83,33499.0,70.4982,70.5319,70.4898,70.5319,33499.0
2018-09-26 13:35:00,83.83,83.89,83.82,83.89,31653.0,70.5319,70.5823,70.5234,70.5823,31653.0
2018-09-26 13:40:00,83.89,83.89,83.84,83.88,19023.0,70.5823,70.5823,70.5403,70.5739,19023.0
2018-09-26 13:45:00,83.88,83.88,83.82,83.85,31634.0,70.5739,70.5739,70.5234,70.5487,31634.0
2018-09-26 13:50:00,83.84,83.86,83.8,83.81,18968.0,70.5403,70.5571,70.5066,70.515,18968.0
2018-09-26 13:55:00,83.81,83.85,83.8,83.8,25450.0,70.515,70.5487,70.5066,70.5066,25450.0
2018-09-26 14:00:00,83.8,83.99,83.8,83.93,52609.0,70.5066,70.6665,70.5066,70.616,52609.0
2018-09-26 14:05:00,83.93,83.93,83.79,83.82,48253.0,70.616,70.616,70.4982,70.5234,48253.0
2018-09-26 14:10:00,83.82,83.87,83.79,83.8,33383.0,70.5234,70.5655,70.4982,70.5066,33383.0
2018-09-26 14:15:00,83.8,83.87,83.79,83.84,46903.0,70.5066,70.5655,70.4982,70.5403,46903.0
2018-09-26 14:20:00,83.84,83.85,83.74,83.74,24341.0,70.5403,70.5487,70.4561,70.4561,24341.0
2018-09-26 14:25:00,83.74,83.75,83.71,83.74,28208.0,70.4561,70.4645,70.4309,70.4561,28208.0
2018-09-26 14:30:00,83.73,83.77,83.72,83.72,55908.0,70.4477,70.4814,70.4393,70.4393,55908.0
2018-09-26 14:35:00,83.72,83.73,83.65,83.69,65147.0,70.4393,70.4477,70.3804,70.4141,65147.0
2018-09-26 14:40:00,83.69,83.7,83.62,83.65,34195.0,70.4141,70.4225,70.3552,70.3804,34195.0
2018-09-26 14:45:00,83.66,83.67,83.62,83.63,31296.0,70.3888,70.3972,70.3552,70.3636,31296.0
2018-09-26 14:50:00,83.63,83.63,83.57,83.62,38059.0,70.3636,70.3636,70.3131,70.3552,38059.0
2018-09-26 14:55:00,83.62,83.64,83.59,83.62,32166.0,70.3552,70.372,70.3299,70.3552,32166.0
2018-09-26 15:00:00,83.62,83.67,83.58,83.67,46537.0,70.3552,70.3972,70.3215,70.3972,46537.0
2018-09-26 15:05:00,83.67,83.78,83.61,83.78,45524.0,70.3972,70.4898,70.3468,70.4898,45524.0
2018-09-26 15:10:00,83.77,83.77,83.68,83.71,30100.0,70.4814,70.4814,70.4057,70.4309,30100.0
2018-09-26 15:15:00,83.72,83.74,83.69,83.72,26291.0,70.4393,70.4561,70.4141,70.4393,26291.0
2018-09-26 15:20:00,83.72,83.75,83.69,83.72,30221.0,70.4393,70.4645,70.4141,70.4393,30221.0
2018-09-26 15:25:00,83.71,83.71,83.63,83.68,34317.0,70.4309,70.4309,70.3636,70.4057,34317.0
2018-09-26 15:30:00,83.67,83.67,83.6,83.6,54452.0,70.3972,70.3972,70.3383,70.3383,54452.0
2018-09-26 15:35:00,83.6,83.6,83.49,83.49,68369.0,70.3383,70.3383,70.2458,70.2458,68369.0
2018-09-26 15:40:00,83.48,83.51,83.38,83.38,75958.0,70.2374,70.2626,70.1532,70.1532,75958.0
2018-09-26 15:45:00,83.38,83.39,83.18,83.29,134352.0,70.1532,70.1617,69.985,70.0775,134352.0
2018-09-26 15:50:00,83.28,83.34,83.23,83.29,137243.0,70.0691,70.1196,70.027,70.0775,137243.0
2018-09-26 15:55:00,83.28,83.35,83.14,83.27,522816.0,70.0691,70.128,69.9513,70.0607,522816.0
2018-09-27 09:30:00,83.04,83.21,82.92,83.13,150856.0,69.8672,70.0102,69.7662,69.9429,150856.0
2018-09-27 09:35:00,83.14,83.27,83.13,83.2,58389.0,69.9513,70.0607,69.9429,70.0018,58389.0
2018-09-27 09:40:00,83.21,83.24,83.06,83.18,54937.0,70.0102,70.0355,69.884,69.985,54937.0
2018-09-27 09:45:00,83.19,83.25,83.14,83.14,40511.0,69.9934,70.0439,69.9513,69.9513,40511.0
2018-09-27 09:50:00,83.14,83.17,83.11,83.16,35471.0,69.9513,69.9766,69.9261,69.9681,35471.0
2018-09-27 09:55:00,83.16,83.2,83.11,83.19,45476.0,69.9681,70.0018,69.9261,69.9934,45476.0
2018-09-27 10:00:00,83.18,83.36,83.17,83.28,57986.0,69.985,70.1364,69.9766,70.0691,57986.0
2018-09-27 10:05:00,83.27,83.29,83.19,83.19,48713.0,70.0607,70.0775,69.9934,69.9934,48713.0
2018-09-27 10:10:00,83.19,83.27,83.15,83.26,33714.0,69.9934,70.0607,69.9597,70.0523,33714.0
2018-09-27 10:15:00,83.26,83.27,83.21,83.21,32746.0,70.0523,70.0607,70.0102,70.0102,32746.0
2018-09-27 10:20:00,83.21,83.24,83.15,83.21,31342.0,70.0102,70.0355,69.9597,70.0102,31342.0
2018-09-27 10:25:00,83.21,83.31,83.17,83.31,35835.0,70.0102,70.0943,69.9766,70.0943,35835.0
2018-09-27 10:30:00,83.3,83.33,83.24,83.27,31537.0,70.0859,70.1112,70.0355,70.0607,31537.0
2018-09-27 10:35:00,83.28,83.4,83.27,83.39,25111.0,70.0691,70.1701,70.0607,70.1617,25111.0
2018-09-27 10:40:00,83.39,83.43,83.38,83.4,37655.0,70.1617,70.1953,70.1532,70.1701,37655.0
2018-09-27 10:45:00,83.4,83.43,83.34,83.4,28217.0,70.1701,70.1953,70.1196,70.1701,28217.0
2018-09-27 10:50:00,83.39,83.42,83.32,83.35,44255.0,70.1617,70.1869,70.1028,70.128,44255.0
2018-09-27 10:55:00,83.35,83.35,83.25,83.27,46886.0,70.128,70.128,70.0439,70.0607,46886.0
2018-09-27 11:00:00,83.27,83.39,83.24,83.39,44001.0,70.0607,70.1617,70.0355,70.1617,44001.0
2018-09-27 11:05:00,83.38,83.38,83.32,83.34,27759.0,70.1532,70.1532,70.1028,70.1196,27759.0
2018-09-27 11:10:00,83.34,83.38,83.29,83.36,25289.0,70.1196,70.1532,70.0775,70.1364,25289.0
2018-09-27 11:15:00,83.36,83.43,83.35,83.42,21734.0,70.1364,70.1953,70.128,70.1869,21734.0
2018-09-27 11:20:00,83.43,83.5,83.42,83.48,29949.0,70.1953,70.2542,70.1869,70.2374,29949.0
2018-09-27 11:25:00,83.47,83.51,83.43,83.49,34511.0,70.229,70.2626,70.1953,70.2458,34511.0
2018-09-27 11:30:00,83.49,83.5,83.45,83.48,27921.0,70.2458,70.2542,70.2121,70.2374,27921.0
2018-09-27 11:35:00,83.49,83.54,83.46,83.49,27087.0,70.2458,70.2879,70.2206,70.2458,27087.0
2018-09-27 11:40:00,83.49,83.5,83.46,83.48,30039.0,70.2458,70.2542,70.2206,70.2374,30039.0
2018-09-27 11:45:00,83.49,83.51,83.48,83.51,16978.0,70.2458,70.2626,70.2374,70.2626,16978.0
2018-09-27 11:50:00,83.51,83.56,83.49,83.56,28264.0,70.2626,70.3047,70.2458,70.3047,28264.0
2018-09-27 11:55:00,83.56,83.58,83.5,83.55,50660.0,70.3047,70.3215,70.2542,70.2963,50660.0
2018-09-27 12:00:00,83.55,83.59,83.53,83.59,20500.0,70.2963,70.3299,70.2794,70.3299,20500.0
2018-09-27 12:05:00,83.58,83.63,83.55,83.58,36375.0,70.3215,70.3636,70.2963,70.3215,36375.0
2018-09-27 12:10:00,83.58,83.6,83.53,83.54,25024.0,70.3215,70.3383,70.2794,70.2879,25024.0
2018-09-27 12:15:00,83.54,83.58,83.5,83.58,25988.0,70.2879,70.3215,70.2542,70.3215,25988.0
2018-09-27 12:20:00,83.58,83.58,83.5,83.52,13842.0,70.3215,70.3215,70.2542,70.271,13842.0
2018-09-27 12:25:00,83.51,83.52,83.46,83.5,25111.0,70.2626,70.271,70.2206,70.2542,25111.0
2018-09-27 12:30:00,83.51,83.52,83.46,83.48,17211.0,70.2626,70.271,70.2206,70.2374,17211.0
2018-09-27 12:35:00,83.49,83.5,83.44,83.45,23018.0,70.2458,70.2542,70.2037,70.2121,23018.0
2018-09-27 12:40:00,83.45,83.47,83.43,83.46,49745.0,70.2121,70.229,70.1953,70.2206,49745.0
2018-09-27 12:45:00,83.45,83.47,83.44,83.46,20666.0,70.2121,70.229,70.2037,70.2206,20666.0
2018-09-27 12:50:00,83.46,83.47,83.45,83.45,22329.0,70.2206,70.229,70.2121,70.2121,22329.0
2018-09-27 12:55:00,83.45,83.47,83.44,83.47,25812.0,70.2121,70.229,70.2037,70.229,25812.0
2018-09-27 13:00:00,83.47,83.5,83.45,83.45,24367.0,70.229,70.2542,70.2121,70.2121,24367.0
2018-09-27 13:05:00,83.46,83.47,83.4,83.4,38960.0,70.2206,70.229,70.1701,70.1701,38960.0
2018-09-27 13:10:00,83.39,83.41,83.37,83.4,23715.0,70.1617,70.1785,70.1448,70.1701,23715.0
2018-09-27 13:15:00,83.41,83.43,83.38,83.39,11286.0,70.1785,70.1953,70.1532,70.1617,11286.0
2018-09-27 13:20:00,83.39,83.4,83.36,83.38,14929.0,70.1617,70.1701,70.1364,70.1532,14929.0
2018-09-27 13:25:00,83.39,83.39,83.36,83.39,10871.0,70.1617,70.1617,70.1364,70.1617,10871.0
2018-09-27 13:30:00,83.39,83.42,83.38,83.39,25270.0,70.1617,70.1869,70.1532,70.1617,25270.0
2018-09-27 13:35:00,83.39,83.41,83.37,83.38,27557.0,70.1617,70.1785,70.1448,70.1532,27557.0
2018-09-27 13:40:00,83.39,83.39,83.32,83.34,22810.0,70.1617,70.1617,70.1028,70.1196,22810.0
2018-09-27 13:45:00,83.34,83.36,83.32,83.33,12529.0,70.1196,70.1364,70.1028,70.1112,12529.0
2018-09-27 13:50:00,83.34,83.34,83.27,83.29,33264.0,70.1196,70.1196,70.0607,70.0775,33264.0
2018-09-27 13:55:00,83.28,83.32,83.27,83.28,14295.0,70.0691,70.1028,70.0607,70.0691,14295.0
2018-09-27 14:00:00,83.28,83.32,83.28,83.31,30338.0,70.0691,70.1028,70.0691,70.0943,30338.0
2018-09-27 14:05:00,83.31,83.34,83.29,83.3,36218.0,70.0943,70.1196,70.0775,70.0859,36218.0
2018-09-27 14:10:00,83.31,83.36,83.29,83.33,38663.0,70.0943,70.1364,70.0775,70.1112,38663.0
2018-09-27 14:15:00,83.33,83.37,83.33,83.37,8738.0,70.1112,70.1448,70.1112,70.1448,8738.0
2018-09-27 14:20:00,83.38,83.4,83.36,83.39,15001.0,70.1532,70.1701,70.1364,70.1617,15001.0
2018-09-27 14:25:00,83.38,83.41,83.36,83.4,23255.0,70.1532,70.1785,70.1364,70.1701,23255.0
2018-09-27 14:30:00,83.4,83.41,83.33,83.34,19149.0,70.1701,70.1785,70.1112,70.1196,19149.0
2018-09-27 14:35:00,83.33,83.34,83.31,83.33,11615.0,70.1112,70.1196,70.0943,70.1112,11615.0
2018-09-27 14:40:00,83.33,83.35,83.29,83.3,25696.0,70.1112,70.128,70.0775,70.0859,25696.0
2018-09-27 14:45:00,83.31,83.31,83.27,83.28,21616.0,70.0943,70.0943,70.0607,70.0691,21616.0
2018-09-27 14:50:00,83.28,83.29,83.25,83.27,32194.0,70.0691,70.0775,70.0439,70.0607,32194.0
2018-09-27 14:55:00,83.27,83.3,83.22,83.24,28062.0,70.0607,70.0859,70.0186,70.0355,28062.0
2018-09-27 15:00:00,83.24,83.25,83.21,83.22,14702.0,70.0355,70.0439,70.0102,70.0186,14702.0
2018-09-27 15:05:00,83.22,83.23,83.15,83.16,26794.0,70.0186,70.027,69.9597,69.9681,26794.0
2018-09-27 15:10:00,83.15,83.18,83.12,83.17,37616.0,69.9597,69.985,69.9345,69.9766,37616.0
2018-09-27 15:15:00,83.16,83.2,83.15,83.18,20822.0,69.9681,70.0018,69.9597,69.985,20822.0
2018-09-27 15:20:00,83.19,83.2,83.11,83.15,61895.0,69.9934,70.0018,69.9261,69.9597,61895.0
2018-09-27 15:25:00,83.14,83.15,83.04,83.05,38649.0,69.9513,69.9597,69.8672,69.8756,38649.0
2018-09-27 15:30:00,83.04,83.04,82.94,83.01,72966.0,69.8672,69.8672,69.783,69.8419,72966.0
2018-09-27 15:35:00,83.0,83.0,82.92,82.92,63749.0,69.8335,69.8335,69.7662,69.7662,63749.0
2018-09-27 15:40:00,82.93,82.97,82.91,82.95,75924.0,69.7746,69.8083,69.7578,69.7915,75924.0
2018-09-27 15:45:00,82.95,82.95,82.9,82.91,107810.0,69.7915,69.7915,69.7494,69.7578,107810.0
2018-09-27 15:50:00,82.91,82.97,82.91,82.95,126910.0,69.7578,69.8083,69.7578,69.7915,126910.0
2018-09-27 15:55:00,82.96,82.96,82.81,82.86,762162.0,69.7999,69.7999,69.6737,69.7157,762162.0
2018-09-28 09:30:00,83.03,83.03,82.86,82.93,94451.0,69.8588,69.8588,69.7157,69.7746,94451.0
2018-09-28 09:35:00,82.94,83.02,82.88,82.99,54613.0,69.783,69.8504,69.7326,69.8251,54613.0
2018-09-28 09:40:00,82.99,83.11,82.96,83.07,46403.0,69.8251,69.9261,69.7999,69.8924,46403.0
2018-09-28 09:45:00,83.06,83.25,83.06,83.18,59546.0,69.884,70.0439,69.884,69.985,59546.0
2018-09-28 09:50:00,83.17,83.24,83.15,83.24,43571.0,69.9766,70.0355,69.9597,70.0355,43571.0
2018-09-28 09:55:00,83.24,83.29,83.08,83.08,59750.0,70.0355,70.0775,69.9008,69.9008,59750.0
2018-09-28 10:00:00,83.09,83.15,83.02,83.03,36956.0,69.9092,69.9597,69.8504,69.8588,36956.0
2018-09-28 10:05:00,83.03,83.03,82.96,83.02,34614.0,69.8588,69.8588,69.7999,69.8504,34614.0
2018-09-28 10:10:00,83.01,83.08,83.0,83.05,28510.0,69.8419,69.9008,69.8335,69.8756,28510.0
2018-09-28 10:15:00,83.04,83.06,82.98,83.04,50703.0,69.8672,69.884,69.8167,69.8672,50703.0
2018-09-28 10:20:00,83.04,83.1,83.01,83.01,32051.0,69.8672,69.9177,69.8419,69.8419,32051.0
2018-09-28 10:25:00,83.01,83.06,82.99,83.04,24660.0,69.8419,69.884,69.8251,69.8672,24660.0
2018-09-28 10:30:00,83.03,83.08,83.01,83.08,26441.0,69.8588,69.9008,69.8419,69.9008,26441.0
2018-09-28 10:35:00,83.08,83.18,83.08,83.16,29214.0,69.9008,69.985,69.9008,69.9681,29214.0
2018-09-28 10:40:00,83.16,83.2,83.11,83.12,31320.0,69.9681,70.0018,69.9261,69.9345,31320.0
2018-09-28 10:45:00,83.11,83.17,83.1,83.15,21888.0,69.9261,69.9766,69.9177,69.9597,21888.0
2018-09-28 10:50:00,83.16,83.19,83.12,83.19,15721.0,69.9681,69.9934,69.9345,69.9934,15721.0
2018-09-28 10:55:00,83.18,83.23,83.16,83.18,19347.0,69.985,70.027,69.9681,69.985,19347.0
2018-09-28 11:00:00,83.19,83.25,83.14,83.2,54287.0,69.9934,70.0439,69.9513,70.0018,54287.0
2018-09-28 11:05:00,83.19,83.21,83.12,83.14,36517.0,69.9934,70.0102,69.9345,69.9513,36517.0
2018-09-28 11:10:00,83.14,83.18,83.13,83.14,67644.0,69.9513,69.985,69.9429,69.9513,67644.0
2018-09-28 11:15:00,83.13,83.2,83.13,83.19,38464.0,69.9429,70.0018,69.9429,69.9934,38464.0
2018-09-28 11:20:00,83.18,83.24,83.16,83.23,56088.0,69.985,70.0355,69.9681,70.027,56088.0
2018-09-28 11:25:00,83.23,83.25,83.2,83.2,33589.0,70.027,70.0439,70.0018,70.0018,33589.0
2018-09-28 11:30:00,83.2,83.25,83.2,83.25,36235.0,70.0018,70.0439,70.0018,70.0439,36235.0
2018-09-28 11:35:00,83.24,83.29,83.23,83.24,25663.0,70.0355,70.0775,70.027,70.0355,25663.0
2018-09-28 11:40:00,83.24,83.25,83.2,83.22,24288.0,70.0355,70.0439,70.0018,70.0186,24288.0
2018-09-28 11:45:00,83.22,83.22,83.11,83.13,29756.0,70.0186,70.0186,69.9261,69.9429,29756.0
2018-09-28 11:50:00,83.13,83.14,83.06,83.06,16223.0,69.9429,69.9513,69.884,69.884,16223.0
2018-09-28 11:55:00,83.06,83.17,83.06,83.12,57589.0,69.884,69.9766,69.884,69.9345,57589.0
2018-09-28 12:00:00,83.11,83.14,82.99,82.99,53237.0,69.9261,69.9513,69.8251,69.8251,53237.0
2018-09-28 12:05:00,82.99,83.02,82.95,82.99,35152.0,69.8251,69.8504,69.7915,69.8251,35152.0
2018-09-28 12:10:00,82.99,83.0,82.92,82.94,16805.0,69.8251,69.8335,69.7662,69.783,16805.0
2018-09-28 12:15:00,82.95,82.99,82.93,82.93,16908.0,69.7915,69.8251,69.7746,69.7746,16908.0
2018-09-28 12:20:00,82.92,82.95,82.91,82.94,24745.0,69.7662,69.7915,69.7578,69.783,24745.0
2018-09-28 12:25:00,82.94,82.94,82.83,82.86,28358.0,69.783,69.783,69.6905,69.7157,28358.0
2018-09-28 12:30:00,82.86,82.87,82.79,82.82,42662.0,69.7157,69.7241,69.6568,69.6821,42662.0
2018-09-28 12:35:00,82.83,82.88,82.82,82.87,19645.0,69.6905,69.7326,69.6821,69.7241,19645.0
2018-09-28 12:40:00,82.87,82.92,82.86,82.88,20094.0,69.7241,69.7662,69.7157,69.7326,20094.0
2018-09-28 12:45:00,82.88,82.91,82.8,82.81,32148.0,69.7326,69.7578,69.6652,69.6737,32148.0
2018-09-28 12:50:00,82.82,82.93,82.81,82.92,28427.0,69.6821,69.7746,69.6737,69.7662,28427.0
2018-09-28 12:55:00,82.92,82.99,82.92,82.93,37515.0,69.7662,69.8251,69.7662,69.7746,37515.0
2018-09-28 13:00:00,82.94,83.0,82.93,82.95,14520.0,69.783,69.8335,69.7746,69.7915,14520.0
2018-09-28 13:05:00,82.95,83.0,82.95,82.96,16421.0,69.7915,69.8335,69.7915,69.7999,16421.0
2018-09-28 13:10:00,82.96,82.97,82.93,82.93,16717.0,69.7999,69.8083,69.7746,69.7746,16717.0
2018-09-28 13:15:00,82.94,82.96,82.93,82.94,9077.0,69.783,69.7999,69.7746,69.783,9077.0
2018-09-28 13:20:00,82.93,82.99,82.93,82.98,16672.0,69.7746,69.8251,69.7746,69.8167,16672.0
2018-09-28 13:25:00,82.98,83.02,82.95,83.01,18131.0,69.8167,69.8504,69.7915,69.8419,18131.0
2018-09-28 13:30:00,83.01,83.07,83.0,83.07,24182.0,69.8419,69.8924,69.8335,69.8924,24182.0
2018-09-28 13:35:00,83.08,83.08,83.02,83.02,15207.0,69.9008,69.9008,69.8504,69.8504,15207.0
2018-09-28 13:40:00,83.03,83.04,83.0,83.0,15566.0,69.8588,69.8672,69.8335,69.8335,15566.0
2018-09-28 13:45:00,83.01,83.01,82.99,82.99,7611.0,69.8419,69.8419,69.8251,69.8251,7611.0
2018-09-28 13:50:00,83.0,83.04,82.97,83.01,21686.0,69.8335,69.8672,69.8083,69.8419,21686.0
2018-09-28 13:55:00,83.0,83.04,83.0,83.02,17989.0,69.8335,69.8672,69.8335,69.8504,17989.0
2018-09-28 14:00:00,83.01,83.05,83.0,83.0,16306.0,69.8419,69.8756,69.8335,69.8335,16306.0
2018-09-28 14:05:00,83.0,83.03,82.98,83.03,19004.0,69.8335,69.8588,69.8167,69.8588,19004.0
2018-09-28 14:10:00,83.02,83.09,82.99,83.09,21026.0,69.8504,69.9092,69.8251,69.9092,21026.0
2018-09-28 14:15:00,83.09,83.11,83.05,83.1,22708.0,69.9092,69.9261,69.8756,69.9177,22708.0
2018-09-28 14:20:00,83.09,83.1,83.06,83.06,22377.0,69.9092,69.9177,69.884,69.884,22377.0
2018-09-28 14:25:00,83.06,83.07,83.02,83.06,20613.0,69.884,69.8924,69.8504,69.884,20613.0
2018-09-28 14:30:00,83.05,83.08,83.0,83.01,28999.0,69.8756,69.9008,69.8335,69.8419,28999.0
2018-09-28 14:35:00,83.0,83.05,83.0,83.01,18043.0,69.8335,69.8756,69.8335,69.8419,18043.0
2018-09-28 14:40:00,83.02,83.03,82.99,83.01,17508.0,69.8504,69.8588,69.8251,69.8419,17508.0
2018-09-28 14:45:00,83.01,83.02,82.98,82.98,17199.0,69.8419,69.8504,69.8167,69.8167,17199.0
2018-09-28 14:50:00,82.98,83.02,82.97,83.02,20745.0,69.8167,69.8504,69.8083,69.8504,20745.0
2018-09-28 14:55:00,83.02,83.03,82.97,82.99,26786.0,69.8504,69.8588,69.8083,69.8251,26786.0
2018-09-28 15:00:00,82.99,83.01,82.97,82.97,30006.0,69.8251,69.8419,69.8083,69.8083,30006.0
2018-09-28 15:05:00,82.97,83.04,82.96,83.02,25765.0,69.8083,69.8672,69.7999,69.8504,25765.0
2018-09-28 15:10:00,83.03,83.05,83.02,83.04,17502.0,69.8588,69.8756,69.8504,69.8672,17502.0
2018-09-28 15:15:00,83.04,83.06,82.99,83.04,34081.0,69.8672,69.884,69.8251,69.8672,34081.0
2018-09-28 15:20:00,83.04,83.12,83.04,83.09,36676.0,69.8672,69.9345,69.8672,69.9092,36676.0
2018-09-28 15:25:00,83.08,83.11,83.05,83.05,28221.0,69.9008,69.9261,69.8756,69.8756,28221.0
2018-09-28 15:30:00,83.05,83.1,82.98,83.08,71031.0,69.8756,69.9177,69.8167,69.9008,71031.0
2018-09-28 15:35:00,83.07,83.12,83.07,83.09,69273.0,69.8924,69.9345,69.8924,69.9092,69273.0
2018-09-28 15:40:00,83.09,83.17,83.09,83.13,69681.0,69.9092,69.9766,69.9092,69.9429,69681.0
2018-09-28 15:45:00,83.12,83.17,83.09,83.14,127900.0,69.9345,69.9766,69.9092,69.9513,127900.0
2018-09-28 15:50:00,83.13,83.14,83.07,83.12,121376.0,69.9429,69.9513,69.8924,69.9345,121376.0
2018-09-28 15:55:00,83.12,83.24,83.11,83.22,387241.0,69.9345,70.0355,69.9261,70.0186,387241.0
2018-10-01 09:30:00,83.31,83.56,83.17,83.45,204839.0,70.0943,70.3047,69.9766,70.2121,204839.0
2018-10-01 09:35:00,83.47,83.47,83.2,83.27,127913.0,70.229,70.229,70.0018,70.0607,127913.0
2018-10-01 09:40:00,83.26,83.39,83.21,83.31,57094.0,70.0523,70.1617,70.0102,70.0943,57094.0
2018-10-01 09:45:00,83.31,83.31,83.2,83.28,76697.0,70.0943,70.0943,70.0018,70.0691,76697.0
2018-10-01 09:50:00,83.27,83.36,83.27,83.33,41956.0,70.0607,70.1364,70.0607,70.1112,41956.0
2018-10-01 09:55:00,83.34,83.37,83.23,83.27,70446.0,70.1196,70.1448,70.027,70.0607,70446.0
2018-10-01 10:00:00,83.28,83.43,83.26,83.42,58897.0,70.0691,70.1953,70.0523,70.1869,58897.0
2018-10-01 10:05:00,83.41,83.43,83.35,83.35,46047.0,70.1785,70.1953,70.128,70.128,46047.0
2018-10-01 10:10:00,83.35,83.36,83.27,83.29,100279.0,70.128,70.1364,70.0607,70.0775,100279.0
2018-10-01 10:15:00,83.3,83.33,83.23,83.32,57475.0,70.0859,70.1112,70.027,70.1028,57475.0
2018-10-01 10:20:00,83.33,83.4,83.32,83.4,35101.0,70.1112,70.1701,70.1028,70.1701,35101.0
2018-10-01 10:25:00,83.4,83.44,83.37,83.43,41059.0,70.1701,70.2037,70.1448,70.1953,41059.0
2018-10-01 10:30:00,83.42,83.44,83.38,83.41,57292.0,70.1869,70.2037,70.1532,70.1785,57292.0
2018-10-01 10:35:00,83.42,83.5,83.39,83.49,48694.0,70.1869,70.2542,70.1617,70.2458,48694.0
2018-10-01 10:40:00,83.48,83.48,83.41,83.45,44414.0,70.2374,70.2374,70.1785,70.2121,44414.0
2018-10-01 10:45:00,83.45,83.46,83.35,83.35,57383.0,70.2121,70.2206,70.128,70.128,57383.0
2018-10-01 10:50:00,83.34,83.4,83.33,83.39,45084.0,70.1196,70.1701,70.1112,70.1617,45084.0
2018-10-01 10:55:00,83.39,83.46,83.38,83.45,41368.0,70.1617,70.2206,70.1532,70.2121,41368.0
2018-10-01 11:00:00,83.45,83.5,83.43,83.5,36755.0,70.2121,70.2542,70.1953,70.2542,36755.0
2018-10-01 11:05:00,83.5,83.53,83.42,83.52,42001.0,70.2542,70.2794,70.1869,70.271,42001.0
2018-10-01 11:10:00,83.53,83.55,83.46,83.52,42181.0,70.2794,70.2963,70.2206,70.271,42181.0
2018-10-01 11:15:00,83.51,83.6,83.49,83.6,67532.0,70.2626,70.3383,70.2458,70.3383,67532.0
2018-10-01 11:20:00,83.6,83.61,83.49,83.52,56813.0,70.3383,70.3468,70.2458,70.271,56813.0
2018-10-01 11:25:00,83.53,83.59,83.51,83.51,38807.0,70.2794,70.3299,70.2626,70.2626,38807.0
2018-10-01 11:30:00,83.5,83.55,83.46,83.51,41988.0,70.2542,70.2963,70.2206,70.2626,41988.0
2018-10-01 11:35:00,83.52,83.6,83.5,83.59,36549.0,70.271,70.3383,70.2542,70.3299,36549.0
2018-10-01 11:40:00,83.6,83.61,83.53,83.54,52457.0,70.3383,70.3468,70.2794,70.2879,52457.0
2018-10-01 11:45:00,83.55,83.6,83.54,83.56,38073.0,70.2963,70.3383,70.2879,70.3047,38073.0
2018-10-01 11:50:00,83.57,83.62,83.55,83.61,35070.0,70.3131,70.3552,70.2963,70.3468,35070.0
2018-10-01 11:55:00,83.61,83.62,83.55,83.59,28699.0,70.3468,70.3552,70.2963,70.3299,28699.0
2018-10-01 12:00:00,83.6,83.62,83.54,83.56,56877.0,70.3383,70.3552,70.2879,70.3047,56877.0
2018-10-01 12:05:00,83.56,83.62,83.55,83.6,24308.0,70.3047,70.3552,70.2963,70.3383,24308.0
2018-10-01 12:10:00,83.6,83.61,83.56,83.59,20624.0,70.3383,70.3468,70.3047,70.3299,20624.0
2018-10-01 12:15:00,83.58,83.6,83.56,83.56,32141.0,70.3215,70.3383,70.3047,70.3047,32141.0
2018-10-01 12:20:00,83.56,83.6,83.48,83.5,51734.0,70.3047,70.3383,70.2374,70.2542,51734.0
2018-10-01 12:25:00,83.5,83.52,83.49,83.49,25265.0,70.2542,70.271,70.2458,70.2458,25265.0
2018-10-01 12:30:00,83.49,83.49,83.43,83.45,28051.0,70.2458,70.2458,70.1953,70.2121,28051.0
2018-10-01 12:35:00,83.45,83.45,83.37,83.39,30709.0,70.2121,70.2121,70.1448,70.1617,30709.0
2018-10-01 12:40:00,83.39,83.46,83.37,83.45,32949.0,70.1617,70.2206,70.1448,70.2121,32949.0
2018-10-01 12:45:00,83.44,83.47,83.4,83.41,22764.0,70.2037,70.229,70.1701,70.1785,22764.0
2018-10-01 12:50:00,83.41,83.49,83.4,83.47,21623.0,70.1785,70.2458,70.1701,70.229,21623.0
2018-10-01 12:55:00,83.47,83.5,83.42,83.43,21244.0,70.229,70.2542,70.1869,70.1953,21244.0
2018-10-01 13:00:00,83.43,83.44,83.41,83.43,30908.0,70.1953,70.2037,70.1785,70.1953,30908.0
2018-10-01 13:05:00,83.42,83.48,83.42,83.44,21216.0,70.1869,70.2374,70.1869,70.2037,21216.0
2018-10-01 13:10:00,83.44,83.49,83.44,83.47,14085.0,70.2037,70.2458,70.2037,70.229,14085.0
2018-10-01 13:15:00,83.48,83.5,83.46,83.47,21271.0,70.2374,70.2542,70.2206,70.229,21271.0
2018-10-01 13:20:00,83.46,83.48,83.45,83.47,22919.0,70.2206,70.2374,70.2121,70.229,22919.0
2018-10-01 13:25:00,83.46,83.5,83.44,83.47,26088.0,70.2206,70.2542,70.2037,70.229,26088.0
2018-10-01 13:30:00,83.48,83.51,83.46,83.51,24299.0,70.2374,70.2626,70.2206,70.2626,24299.0
2018-10-01 13:35:00,83.51,83.58,83.51,83.58,19045.0,70.2626,70.3215,70.2626,70.3215,19045.0
2018-10-01 13:40:00,83.58,83.59,83.54,83.55,25054.0,70.3215,70.3299,70.2879,70.2963,25054.0
2018-10-01 13:45:00,83.56,83.57,83.51,83.52,19690.0,70.3047,70.3131,70.2626,70.271,19690.0
2018-10-01 13:50:00,83.52,83.56,83.51,83.53,24410.0,70.271,70.3047,70.2626,70.2794,24410.0
2018-10-01 13:55:00,83.53,83.54,83.47,83.51,29270.0,70.2794,70.2879,70.229,70.2626,29270.0
2018-10-01 14:00:00,83.51,83.53,83.44,83.5,27697.0,70.2626,70.2794,70.2037,70.2542,27697.0
2018-10-01 14:05:00,83.5,83.54,83.49,83.52,23109.0,70.2542,70.2879,70.2458,70.271,23109.0
2018-10-01 14:10:00,83.53,83.55,83.5,83.55,12917.0,70.2794,70.2963,70.2542,70.2963,12917.0
2018-10-01 14:15:00,83.55,83.6,83.5,83.59,24991.0,70.2963,70.3383,70.2542,70.3299,24991.0
2018-10-01 14:20:00,83.59,83.62,83.55,83.6,38843.0,70.3299,70.3552,70.2963,70.3383,38843.0
2018-10-01 14:25:00,83.6,83.64,83.6,83.64,22682.0,70.3383,70.372,70.3383,70.372,22682.0
2018-10-01 14:30:00,83.64,83.68,83.58,83.65,64889.0,70.372,70.4057,70.3215,70.3804,64889.0
2018-10-01 14:35:00,83.66,83.68,83.61,83.67,33752.0,70.3888,70.4057,70.3468,70.3972,33752.0
2018-10-01 14:40:00,83.66,83.67,83.62,83.65,20845.0,70.3888,70.3972,70.3552,70.3804,20845.0
2018-10-01 14:45:00,83.65,83.7,83.64,83.69,35298.0,70.3804,70.4225,70.372,70.4141,35298.0
2018-10-01 14:50:00,83.68,83.68,83.63,83.67,21518.0,70.4057,70.4057,70.3636,70.3972,21518.0
2018-10-01 14:55:00,83.67,83.68,83.65,83.68,17395.0,70.3972,70.4057,70.3804,70.4057,17395.0
2018-10-01 15:00:00,83.69,83.7,83.66,83.69,47929.0,70.4141,70.4225,70.3888,70.4141,47929.0
2018-10-01 15:05:00,83.69,83.72,83.68,83.69,36499.0,70.4141,70.4393,70.4057,70.4141,36499.0
2018-10-01 15:10:00,83.69,83.69,83.61,83.65,52133.0,70.4141,70.4141,70.3468,70.3804,52133.0
2018-10-01 15:15:00,83.65,83.69,83.63,83.69,33730.0,70.3804,70.4141,70.3636,70.4141,33730.0
2018-10-01 15:20:00,83.69,83.69,83.64,83.68,24190.0,70.4141,70.4141,70.372,70.4057,24190.0
2018-10-01 15:25:00,83.67,83.68,83.61,83.66,40617.0,70.3972,70.4057,70.3468,70.3888,40617.0
2018-10-01 15:30:00,83.66,83.66,83.59,83.64,67821.0,70.3888,70.3888,70.3299,70.372,67821.0
2018-10-01 15:35:00,83.64,83.66,83.6,83.61,56737.0,70.372,70.3888,70.3383,70.3468,56737.0
2018-10-01 15:40:00,83.6,83.61,83.53,83.53,73282.0,70.3383,70.3468,70.2794,70.2794,73282.0
2018-10-01 15:45:00,83.53,83.64,83.52,83.63,89032.0,70.2794,70.372,70.271,70.3636,89032.0
2018-10-01 15:50:00,83.62,83.64,83.57,83.64,96414.0,70.3552,70.372,70.3131,70.372,96414.0
2018-10-01 15:55:00,83.64,83.72,83.59,83.67,294348.0,70.372,70.4393,70.3299,70.3972,294348.0
2018-10-02 09:30:00,83.48,83.65,83.37,83.54,176975.0,70.2374,70.3804,70.1448,70.2879,176975.0
2018-10-02 09:35:00,83.55,83.68,83.48,83.65,69215.0,70.2963,70.4057,70.2374,70.3804,69215.0
2018-10-02 09:40:00,83.65,83.85,83.64,83.85,78278.0,70.3804,70.5487,70.372,70.5487,78278.0
2018-10-02 09:45:00,83.85,83.9,83.77,83.81,66315.0,70.5487,70.5908,70.4814,70.515,66315.0
2018-10-02 09:50:00,83.8,83.83,83.68,83.68,48346.0,70.5066,70.5319,70.4057,70.4057,48346.0
2018-10-02 09:55:00,83.67,83.73,83.63,83.67,47681.0,70.3972,70.4477,70.3636,70.3972,47681.0
2018-10-02 10:00:00,83.68,83.71,83.58,83.58,66726.0,70.4057,70.4309,70.3215,70.3215,66726.0
2018-10-02 10:05:00,83.57,83.8,83.57,83.79,74831.0,70.3131,70.5066,70.3131,70.4982,74831.0
2018-10-02 10:10:00,83.8,83.9,83.79,83.86,38185.0,70.5066,70.5908,70.4982,70.5571,38185.0
2018-10-02 10:15:00,83.85,83.88,83.75,83.75,86770.0,70.5487,70.5739,70.4645,70.4645,86770.0
2018-10-02 10:20:00,83.76,83.83,83.71,83.73,113173.0,70.473,70.5319,70.4309,70.4477,113173.0
2018-10-02 10:25:00,83.73,83.81,83.72,83.77,60089.0,70.4477,70.515,70.4393,70.4814,60089.0
2018-10-02 10:30:00,83.76,83.81,83.73,83.81,118584.0,70.473,70.515,70.4477,70.515,118584.0
2018-10-02 10:35:00,83.8,83.88,83.75,83.87,75703.0,70.5066,70.5739,70.4645,70.5655,75703.0
2018-10-02 10:40:00,83.87,83.91,83.84,83.86,151752.0,70.5655,70.5992,70.5403,70.5571,151752.0
2018-10-02 10:45:00,83.86,83.99,83.84,83.98,37594.0,70.5571,70.6665,70.5403,70.6581,37594.0
2018-10-02 10:50:00,83.98,84.03,83.94,83.97,118238.0,70.6581,70.7001,70.6244,70.6496,118238.0
2018-10-02 10:55:00,83.98,84.03,83.96,84.02,119396.0,70.6581,70.7001,70.6412,70.6917,119396.0
2018-10-02 11:00:00,84.03,84.06,83.96,83.98,36586.0,70.7001,70.7254,70.6412,70.6581,36586.0
2018-10-02 11:05:00,83.99,84.02,83.95,83.97,61190.0,70.6665,70.6917,70.6328,70.6496,61190.0
2018-10-02 11:10:00,83.97,84.07,83.97,84.04,68387.0,70.6496,70.7338,70.6496,70.7085,68387.0
2018-10-02 11:15:00,84.05,84.1,84.02,84.04,165823.0,70.717,70.759,70.6917,70.7085,165823.0
2018-10-02 11:20:00,84.04,84.07,84.01,84.02,160433.0,70.7085,70.7338,70.6833,70.6917,160433.0
2018-10-02 11:25:00,84.02,84.04,83.96,83.99,110816.0,70.6917,70.7085,70.6412,70.6665,110816.0
2018-10-02 11:30:00,83.99,84.02,83.94,83.97,79391.0,70.6665,70.6917,70.6244,70.6496,79391.0
2018-10-02 11:35:00,83.97,84.02,83.95,84.02,36740.0,70.6496,70.6917,70.6328,70.6917,36740.0
2018-10-02 11:40:00,84.02,84.1,84.02,84.09,57953.0,70.6917,70.759,70.6917,70.7506,57953.0
2018-10-02 11:45:00,84.09,84.14,84.09,84.14,21450.0,70.7506,70.7927,70.7506,70.7927,21450.0
2018-10-02 11:50:00,84.13,84.19,84.09,84.17,29957.0,70.7843,70.8348,70.7506,70.8179,29957.0
2018-10-02 11:55:00,84.17,84.2,84.15,84.18,34727.0,70.8179,70.8432,70.8011,70.8263,34727.0
2018-10-02 12:00:00,84.18,84.32,84.17,84.32,50935.0,70.8263,70.9441,70.8179,70.9441,50935.0
2018-10-02 12:05:00,84.32,84.35,84.28,84.34,39775.0,70.9441,70.9694,70.9105,70.961,39775.0
2018-10-02 12:10:00,84.34,84.4,84.33,84.39,51176.0,70.961,71.0114,70.9525,71.003,51176.0
2018-10-02 12:15:00,84.39,84.39,84.28,84.3,23662.0,71.003,71.003,70.9105,70.9273,23662.0
2018-10-02 12:20:00,84.31,84.33,84.26,84.32,30023.0,70.9357,70.9525,70.8936,70.9441,30023.0
2018-10-02 12:25:00,84.33,84.37,84.31,84.34,36274.0,70.9525,70.9862,70.9357,70.961,36274.0
2018-10-02 12:30:00,84.33,84.37,84.32,84.35,19279.0,70.9525,70.9862,70.9441,70.9694,19279.0
2018-10-02 12:35:00,84.35,84.4,84.34,84.4,24119.0,70.9694,71.0114,70.961,71.0114,24119.0
2018-10-02 12:40:00,84.39,84.44,84.33,84.34,39064.0,71.003,71.0451,70.9525,70.961,39064.0
2018-10-02 12:45:00,84.34,84.34,84.29,84.31,33015.0,70.961,70.961,70.9189,70.9357,33015.0
2018-10-02 12:50:00,84.32,84.37,84.29,84.33,35337.0,70.9441,70.9862,70.9189,70.9525,35337.0
2018-10-02 12:55:00,84.32,84.4,84.3,84.37,24474.0,70.9441,71.0114,70.9273,70.9862,24474.0
2018-10-02 13:00:00,84.36,84.36,84.28,84.31,24631.0,70.9778,70.9778,70.9105,70.9357,24631.0
2018-10-02 13:05:00,84.31,84.36,84.31,84.35,40416.0,70.9357,70.9778,70.9357,70.9694,40416.0
2018-10-02 13:10:00,84.35,84.36,84.29,84.3,25100.0,70.9694,70.9778,70.9189,70.9273,25100.0
2018-10-02 13:15:00,84.3,84.38,84.3,84.34,27493.0,70.9273,70.9946,70.9273,70.961,27493.0
2018-10-02 13:20:00,84.34,84.35,84.29,84.29,21831.0,70.961,70.9694,70.9189,70.9189,21831.0
2018-10-02 13:25:00,84.28,84.31,84.26,84.29,23797.0,70.9105,70.9357,70.8936,70.9189,23797.0
2018-10-02 13:30:00,84.29,84.29,84.23,84.28,33466.0,70.9189,70.9189,70.8684,70.9105,33466.0
2018-10-02 13:35:00,84.28,84.31,84.27,84.28,21070.0,70.9105,70.9357,70.9021,70.9105,21070.0
2018-10-02 13:40:00,84.28,84.29,84.24,84.29,14419.0,70.9105,70.9189,70.8768,70.9189,14419.0
2018-10-02 13:45:00,84.29,84.35,84.28,84.35,82818.0,70.9189,70.9694,70.9105,70.9694,82818.0
2018-10-02 13:50:00,84.35,84.39,84.32,84.39,43712.0,70.9694,71.003,70.9441,71.003,43712.0
2018-10-02 13:55:00,84.39,84.43,84.36,84.37,35599.0,71.003,71.0367,70.9778,70.9862,35599.0
2018-10-02 14:00:00,84.38,84.38,84.33,84.36,41237.0,70.9946,70.9946,70.9525,70.9778,41237.0
2018-10-02 14:05:00,84.36,84.39,84.32,84.35,36292.0,70.9778,71.003,70.9441,70.9694,36292.0
2018-10-02 14:10:00,84.36,84.37,84.34,84.35,36222.0,70.9778,70.9862,70.961,70.9694,36222.0
2018-10-02 14:15:00,84.35,84.38,84.33,84.33,30991.0,70.9694,70.9946,70.9525,70.9525,30991.0
2018-10-02 14:20:00,84.33,84.38,84.32,84.38,32076.0,70.9525,70.9946,70.9441,70.9946,32076.0
2018-10-02 14:25:00,84.38,84.41,84.36,84.41,17170.0,70.9946,71.0199,70.9778,71.0199,17170.0
2018-10-02 14:30:00,84.41,84.41,84.31,84.31,18565.0,71.0199,71.0199,70.9357,70.9357,18565.0
2018-10-02 14:35:00,84.31,84.34,84.28,84.3,28954.0,70.9357,70.961,70.9105,70.9273,28954.0
2018-10-02 14:40:00,84.3,84.31,84.27,84.3,46454.0,70.9273,70.9357,70.9021,70.9273,46454.0
2018-10-02 14:45:00,84.3,84.34,84.26,84.28,55762.0,70.9273,70.961,70.8936,70.9105,55762.0
2018-10-02 14:50:00,84.29,84.34,84.26,84.28,54570.0,70.9189,70.961,70.8936,70.9105,54570.0
2018-10-02 14:55:00,84.28,84.28,84.18,84.2,76736.0,70.9105,70.9105,70.8263,70.8432,76736.0
2018-10-02 15:00:00,84.2,84.2,84.12,84.17,53011.0,70.8432,70.8432,70.7759,70.8179,53011.0
2018-10-02 15:05:00,84.16,84.19,84.12,84.15,37514.0,70.8095,70.8348,70.7759,70.8011,37514.0
2018-10-02 15:10:00,84.15,84.16,84.13,84.15,17850.0,70.8011,70.8095,70.7843,70.8011,17850.0
2018-10-02 15:15:00,84.15,84.17,84.12,84.14,23727.0,70.8011,70.8179,70.7759,70.7927,23727.0
2018-10-02 15:20:00,84.15,84.19,84.14,84.17,28179.0,70.8011,70.8348,70.7927,70.8179,28179.0
2018-10-02 15:25:00,84.17,84.2,84.14,84.17,29226.0,70.8179,70.8432,70.7927,70.8179,29226.0
2018-10-02 15:30:00,84.18,84.24,84.17,84.19,47328.0,70.8263,70.8768,70.8179,70.8348,47328.0
2018-10-02 15:35:00,84.19,84.22,84.16,84.2,59892.0,70.8348,70.86,70.8095,70.8432,59892.0
2018-10-02 15:40:00,84.21,84.26,84.2,84.25,119792.0,70.8516,70.8936,70.8432,70.8852,119792.0
2018-10-02 15:45:00,84.24,84.3,84.24,84.28,93076.0,70.8768,70.9273,70.8768,70.9105,93076.0
2018-10-02 15:50:00,84.28,84.31,84.25,84.28,87461.0,70.9105,70.9357,70.8852,70.9105,87461.0
2018-10-02 15:55:00,84.27,84.39,84.26,84.36,322311.0,70.9021,71.003,70.8936,70.9778,322311.0
2018-10-03 09:30:00,84.44,84.5,84.37,84.44,218163.0,71.0451,71.0956,70.9862,71.0451,218163.0
2018-10-03 09:35:00,84.43,84.5,84.33,84.43,129670.0,71.0367,71.0956,70.9525,71.0367,129670.0
2018-10-03 09:40:00,84.43,84.52,84.36,84.39,72273.0,71.0367,71.1124,70.9778,71.003,72273.0
2018-10-03 09:45:00,84.39,84.4,84.32,84.39,72583.0,71.003,71.0114,70.9441,71.003,72583.0
2018-10-03 09:50:00,84.39,84.4,84.22,84.27,98870.0,71.003,71.0114,70.86,70.9021,98870.0
2018-10-03 09:55:00,84.26,84.38,84.26,84.3,56753.0,70.8936,70.9946,70.8936,70.9273,56753.0
2018-10-03 10:00:00,84.31,84.32,84.19,84.3,83760.0,70.9357,70.9441,70.8348,70.9273,83760.0
2018-10-03 10:05:00,84.29,84.36,84.29,84.3,83512.0,70.9189,70.9778,70.9189,70.9273,83512.0
2018-10-03 10:10:00,84.3,84.36,84.26,84.31,39119.0,70.9273,70.9778,70.8936,70.9357,39119.0
2018-10-03 10:15:00,84.31,84.35,84.21,84.25,40644.0,70.9357,70.9694,70.8516,70.8852,40644.0
2018-10-03 10:20:00,84.25,84.32,84.23,84.31,38632.0,70.8852,70.9441,70.8684,70.9357,38632.0
2018-10-03 10:25:00,84.31,84.45,84.31,84.45,70721.0,70.9357,71.0535,70.9357,71.0535,70721.0
2018-10-03 10:30:00,84.44,84.49,84.4,84.41,23801.0,71.0451,71.0872,71.0114,71.0199,23801.0
2018-10-03 10:35:00,84.4,84.43,84.37,84.41,46003.0,71.0114,71.0367,70.9862,71.0199,46003.0
2018-10-03 10:40:00,84.41,84.44,84.39,84.42,24324.0,71.0199,71.0451,71.003,71.0283,24324.0
2018-10-03 10:45:00,84.43,84.45,84.38,84.43,27838.0,71.0367,71.0535,70.9946,71.0367,27838.0
2018-10-03 10:50:00,84.43,84.49,84.42,84.47,25029.0,71.0367,71.0872,71.0283,71.0703,25029.0
2018-10-03 10:55:00,84.47,84.49,84.45,84.49,40782.0,71.0703,71.0872,71.0535,71.0872,40782.0
2018-10-03 11:00:00,84.49,84.5,84.38,84.38,81810.0,71.0872,71.0956,70.9946,70.9946,81810.0
2018-10-03 11:05:00,84.39,84.4,84.37,84.4,39351.0,71.003,71.0114,70.9862,71.0114,39351.0
2018-10-03 11:10:00,84.4,84.42,84.31,84.33,69922.0,71.0114,71.0283,70.9357,70.9525,69922.0
2018-10-03 11:15:00,84.34,84.35,84.26,84.28,44249.0,70.961,70.9694,70.8936,70.9105,44249.0
2018-10-03 11:20:00,84.28,84.29,84.2,84.2,57873.0,70.9105,70.9189,70.8432,70.8432,57873.0
2018-10-03 11:25:00,84.2,84.21,84.13,84.16,47654.0,70.8432,70.8516,70.7843,70.8095,47654.0
2018-10-03 11:30:00,84.16,84.16,84.0,84.02,60898.0,70.8095,70.8095,70.6749,70.6917,60898.0
2018-10-03 11:35:00,84.03,84.03,83.93,83.97,43605.0,70.7001,70.7001,70.616,70.6496,43605.0
2018-10-03 11:40:00,83.96,84.0,83.92,83.95,35383.0,70.6412,70.6749,70.6076,70.6328,35383.0
2018-10-03 11:45:00,83.96,83.96,83.89,83.91,24806.0,70.6412,70.6412,70.5823,70.5992,24806.0
2018-10-03 11:50:00,83.92,83.92,83.84,83.84,36254.0,70.6076,70.6076,70.5403,70.5403,36254.0
2018-10-03 11:55:00,83.84,83.93,83.82,83.92,41964.0,70.5403,70.616,70.5234,70.6076,41964.0
2018-10-03 12:00:00,83.91,83.94,83.88,83.91,44699.0,70.5992,70.6244,70.5739,70.5992,44699.0
2018-10-03 12:05:00,83.91,83.91,83.82,83.83,61195.0,70.5992,70.5992,70.5234,70.5319,61195.0
2018-10-03 12:10:00,83.83,83.86,83.76,83.86,66702.0,70.5319,70.5571,70.473,70.5571,66702.0
2018-10-03 12:15:00,83.86,83.93,83.85,83.89,27216.0,70.5571,70.616,70.5487,70.5823,27216.0
2018-10-03 12:20:00,83.89,83.9,83.86,83.88,33755.0,70.5823,70.5908,70.5571,70.5739,33755.0
2018-10-03 12:25:00,83.88,83.91,83.86,83.9,35405.0,70.5739,70.5992,70.5571,70.5908,35405.0
2018-10-03 12:30:00,83.89,83.9,83.87,83.9,42604.0,70.5823,70.5908,70.5655,70.5908,42604.0
2018-10-03 12:35:00,83.91,83.91,83.83,83.83,47364.0,70.5992,70.5992,70.5319,70.5319,47364.0
2018-10-03 12:40:00,83.83,83.85,83.75,83.76,61988.0,70.5319,70.5487,70.4645,70.473,61988.0
2018-10-03 12:45:00,83.76,83.77,83.68,83.77,71033.0,70.473,70.4814,70.4057,70.4814,71033.0
2018-10-03 12:50:00,83.76,83.78,83.73,83.74,52791.0,70.473,70.4898,70.4477,70.4561,52791.0
2018-10-03 12:55:00,83.75,83.8,83.74,83.75,29742.0,70.4645,70.5066,70.4561,70.4645,29742.0
2018-10-03 13:00:00,83.74,83.74,83.58,83.58,56714.0,70.4561,70.4561,70.3215,70.3215,56714.0
2018-10-03 13:05:00,83.58,83.59,83.51,83.53,77069.0,70.3215,70.3299,70.2626,70.2794,77069.0
2018-10-03 13:10:00,83.53,83.57,83.52,83.54,31913.0,70.2794,70.3131,70.271,70.2879,31913.0
2018-10-03 13:15:00,83.54,83.55,83.51,83.53,34806.0,70.2879,70.2963,70.2626,70.2794,34806.0
2018-10-03 13:20:00,83.54,83.61,83.53,83.59,48743.0,70.2879,70.3468,70.2794,70.3299,48743.0
2018-10-03 13:25:00,83.59,83.63,83.57,83.59,29587.0,70.3299,70.3636,70.3131,70.3299,29587.0
2018-10-03 13:30:00,83.59,83.62,83.58,83.62,43260.0,70.3299,70.3552,70.3215,70.3552,43260.0
2018-10-03 13:35:00,83.62,83.62,83.55,83.56,32968.0,70.3552,70.3552,70.2963,70.3047,32968.0
2018-10-03 13:40:00,83.56,83.56,83.48,83.51,53929.0,70.3047,70.3047,70.2374,70.2626,53929.0
2018-10-03 13:45:00,83.51,83.52,83.45,83.52,41386.0,70.2626,70.271,70.2121,70.271,41386.0
2018-10-03 13:50:00,83.52,83.59,83.51,83.59,55867.0,70.271,70.3299,70.2626,70.3299,55867.0
2018-10-03 13:55:00,83.6,83.61,83.58,83.58,40963.0,70.3383,70.3468,70.3215,70.3215,40963.0
2018-10-03 14:00:00,83.58,83.67,83.58,83.65,62127.0,70.3215,70.3972,70.3215,70.3804,62127.0
2018-10-03 14:05:00,83.66,83.68,83.62,83.62,32126.0,70.3888,70.4057,70.3552,70.3552,32126.0
2018-10-03 14:10:00,83.63,83.63,83.55,83.57,53034.0,70.3636,70.3636,70.2963,70.3131,53034.0
2018-10-03 14:15:00,83.57,83.57,83.49,83.5,101245.0,70.3131,70.3131,70.2458,70.2542,101245.0
2018-10-03 14:20:00,83.51,83.52,83.47,83.48,39838.0,70.2626,70.271,70.229,70.2374,39838.0
2018-10-03 14:25:00,83.48,83.49,83.45,83.46,64944.0,70.2374,70.2458,70.2121,70.2206,64944.0
2018-10-03 14:30:00,83.45,83.46,83.31,83.32,73687.0,70.2121,70.2206,70.0943,70.1028,73687.0
2018-10-03 14:35:00,83.31,83.32,83.18,83.25,103082.0,70.0943,70.1028,69.985,70.0439,103082.0
2018-10-03 14:40:00,83.25,83.25,83.1,83.15,65570.0,70.0439,70.0439,69.9177,69.9597,65570.0
2018-10-03 14:45:00,83.15,83.16,83.05,83.06,64745.0,69.9597,69.9681,69.8756,69.884,64745.0
2018-10-03 14:50:00,83.05,83.06,82.93,82.94,69395.0,69.8756,69.884,69.7746,69.783,69395.0
2018-10-03 14:55:00,82.95,83.03,82.94,83.0,93617.0,69.7915,69.8588,69.783,69.8335,93617.0
2018-10-03 15:00:00,83.01,83.08,83.0,83.02,67475.0,69.8419,69.9008,69.8335,69.8504,67475.0
2018-10-03 15:05:00,83.02,83.06,83.01,83.01,64722.0,69.8504,69.884,69.8419,69.8419,64722.0
2018-10-03 15:10:00,83.01,83.05,82.95,83.05,75582.0,69.8419,69.8756,69.7915,69.8756,75582.0
2018-10-03 15:15:00,83.05,83.05,83.0,83.0,54943.0,69.8756,69.8756,69.8335,69.8335,54943.0
2018-10-03 15:20:00,83.01,83.03,82.95,82.96,64099.0,69.8419,69.8588,69.7915,69.7999,64099.0
2018-10-03 15:25:00,82.97,82.99,82.86,82.91,322395.0,69.8083,69.8251,69.7157,69.7578,322395.0
2018-10-03 15:30:00,82.91,82.95,82.85,82.92,117904.0,69.7578,69.7915,69.7073,69.7662,117904.0
2018-10-03 15:35:00,82.92,82.99,82.9,82.94,126742.0,69.7662,69.8251,69.7494,69.783,126742.0
2018-10-03 15:40:00,82.94,82.98,82.9,82.97,154662.0,69.783,69.8167,69.7494,69.8083,154662.0
2018-10-03 15:45:00,82.97,83.01,82.95,82.97,135992.0,69.8083,69.8419,69.7915,69.8083,135992.0
2018-10-03 15:50:00,82.97,83.06,82.96,83.06,135622.0,69.8083,69.884,69.7999,69.884,135622.0
2018-10-03 15:55:00,83.06,83.08,82.95,83.01,388776.0,69.884,69.9008,69.7915,69.8419,388776.0
2018-10-04 09:30:00,82.5,82.5,81.55,81.97,450070.0,69.4128,69.4128,68.6135,68.9669,450070.0
2018-10-04 09:35:00,81.97,82.23,81.78,82.06,136695.0,68.9669,69.1857,68.8071,69.0426,136695.0
2018-10-04 09:40:00,82.07,82.07,81.52,81.72,163114.0,69.0511,69.0511,68.5883,68.7566,163114.0
2018-10-04 09:45:00,81.7,81.78,81.47,81.47,144007.0,68.7397,68.8071,68.5462,68.5462,144007.0
2018-10-04 09:50:00,81.47,81.62,81.41,81.44,123896.0,68.5462,68.6724,68.4957,68.521,123896.0
2018-10-04 09:55:00,81.45,81.5,81.18,81.18,169058.0,68.5294,68.5715,68.3022,68.3022,169058.0
2018-10-04 10:00:00,81.19,81.34,81.1,81.25,105460.0,68.3106,68.4369,68.2349,68.3611,105460.0
2018-10-04 10:05:00,81.27,81.43,81.23,81.41,96029.0,68.378,68.5126,68.3443,68.4957,96029.0
2018-10-04 10:10:00,81.41,81.44,81.29,81.38,96462.0,68.4957,68.521,68.3948,68.4705,96462.0
2018-10-04 10:15:00,81.38,81.42,81.21,81.32,156815.0,68.4705,68.5042,68.3275,68.42,156815.0
2018-10-04 10:20:00,81.32,81.4,81.16,81.18,86260.0,68.42,68.4873,68.2854,68.3022,86260.0
2018-10-04 10:25:00,81.18,81.19,81.1,81.14,165162.0,68.3022,68.3106,68.2349,68.2686,165162.0
2018-10-04 10:30:00,81.15,81.27,81.14,81.22,122789.0,68.277,68.378,68.2686,68.3359,122789.0
2018-10-04 10:35:00,81.22,81.32,81.19,81.28,118587.0,68.3359,68.42,68.3106,68.3864,118587.0
2018-10-04 10:40:00,81.28,81.38,81.27,81.31,49603.0,68.3864,68.4705,68.378,68.4116,49603.0
2018-10-04 10:45:00,81.31,81.33,81.19,81.21,35569.0,68.4116,68.4284,68.3106,68.3275,35569.0
2018-10-04 10:50:00,81.2,81.27,81.2,81.27,43913.0,68.3191,68.378,68.3191,68.378,43913.0
2018-10-04 10:55:00,81.27,81.4,81.26,81.39,49585.0,68.378,68.4873,68.3695,68.4789,49585.0
2018-10-04 11:00:00,81.4,81.4,81.29,81.36,54378.0,68.4873,68.4873,68.3948,68.4537,54378.0
2018-10-04 11:05:00,81.36,81.36,81.27,81.28,82103.0,68.4537,68.4537,68.378,68.3864,82103.0
2018-10-04 11:10:00,81.28,81.32,81.19,81.28,74733.0,68.3864,68.42,68.3106,68.3864,74733.0
2018-10-04 11:15:00,81.28,81.36,81.27,81.33,48244.0,68.3864,68.4537,68.378,68.4284,48244.0
2018-10-04 11:20:00,81.33,81.4,81.3,81.4,41138.0,68.4284,68.4873,68.4032,68.4873,41138.0
2018-10-04 11:25:00,81.4,81.4,81.33,81.37,51459.0,68.4873,68.4873,68.4284,68.4621,51459.0
2018-10-04 11:30:00,81.38,81.41,81.3,81.35,76570.0,68.4705,68.4957,68.4032,68.4453,76570.0
2018-10-04 11:35:00,81.35,81.39,81.28,81.29,62850.0,68.4453,68.4789,68.3864,68.3948,62850.0
2018-10-04 11:40:00,81.28,81.43,81.28,81.42,47527.0,68.3864,68.5126,68.3864,68.5042,47527.0
2018-10-04 11:45:00,81.42,81.63,81.42,81.61,63584.0,68.5042,68.6808,68.5042,68.664,63584.0
2018-10-04 11:50:00,81.62,81.66,81.56,81.59,59730.0,68.6724,68.7061,68.622,68.6472,59730.0
2018-10-04 11:55:00,81.6,81.63,81.54,81.57,65692.0,68.6556,68.6808,68.6051,68.6304,65692.0
2018-10-04 12:00:00,81.57,81.64,81.56,81.63,53425.0,68.6304,68.6893,68.622,68.6808,53425.0
2018-10-04 12:05:00,81.62,81.75,81.59,81.71,58493.0,68.6724,68.7818,68.6472,68.7482,58493.0
2018-10-04 12:10:00,81.71,81.77,81.69,81.76,34765.0,68.7482,68.7986,68.7313,68.7902,34765.0
2018-10-04 12:15:00,81.77,81.83,81.75,81.8,93416.0,68.7986,68.8491,68.7818,68.8239,93416.0
2018-10-04 12:20:00,81.8,81.87,81.76,81.83,43458.0,68.8239,68.8828,68.7902,68.8491,43458.0
2018-10-04 12:25:00,81.83,81.92,81.76,81.92,51831.0,68.8491,68.9248,68.7902,68.9248,51831.0
2018-10-04 12:30:00,81.91,82.02,81.91,81.96,69719.0,68.9164,69.009,68.9164,68.9585,69719.0
2018-10-04 12:35:00,81.96,82.03,81.94,81.98,65747.0,68.9585,69.0174,68.9417,68.9753,65747.0
2018-10-04 12:40:00,81.99,82.02,81.92,81.96,24340.0,68.9837,69.009,68.9248,68.9585,24340.0
2018-10-04 12:45:00,81.97,82.02,81.93,81.93,32041.0,68.9669,69.009,68.9333,68.9333,32041.0
2018-10-04 12:50:00,81.93,81.97,81.9,81.9,29281.0,68.9333,68.9669,68.908,68.908,29281.0
2018-10-04 12:55:00,81.9,81.97,81.9,81.94,23973.0,68.908,68.9669,68.908,68.9417,23973.0
2018-10-04 13:00:00,81.94,81.94,81.79,81.82,33498.0,68.9417,68.9417,68.8155,68.8407,33498.0
2018-10-04 13:05:00,81.83,81.85,81.72,81.73,22312.0,68.8491,68.8659,68.7566,68.765,22312.0
2018-10-04 13:10:00,81.73,81.76,81.69,81.73,53473.0,68.765,68.7902,68.7313,68.765,53473.0
2018-10-04 13:15:00,81.74,81.77,81.7,81.75,44916.0,68.7734,68.7986,68.7397,68.7818,44916.0
2018-10-04 13:20:00,81.75,81.76,81.66,81.71,46107.0,68.7818,68.7902,68.7061,68.7482,46107.0
2018-10-04 13:25:00,81.72,81.8,81.7,81.8,31951.0,68.7566,68.8239,68.7397,68.8239,31951.0
2018-10-04 13:30:00,81.8,81.8,81.68,81.71,42207.0,68.8239,68.8239,68.7229,68.7482,42207.0
2018-10-04 13:35:00,81.71,81.82,81.71,81.81,47963.0,68.7482,68.8407,68.7482,68.8323,47963.0
2018-10-04 13:40:00,81.82,81.89,81.81,81.87,30565.0,68.8407,68.8996,68.8323,68.8828,30565.0
2018-10-04 13:45:00,81.87,81.89,81.78,81.8,36654.0,68.8828,68.8996,68.8071,68.8239,36654.0
2018-10-04 13:50:00,81.79,81.82,81.73,81.76,34625.0,68.8155,68.8407,68.765,68.7902,34625.0
2018-10-04 13:55:00,81.75,81.77,81.73,81.75,29164.0,68.7818,68.7986,68.765,68.7818,29164.0
2018-10-04 14:00:00,81.76,81.8,81.69,81.79,38812.0,68.7902,68.8239,68.7313,68.8155,38812.0
2018-10-04 14:05:00,81.78,81.8,81.72,81.75,33854.0,68.8071,68.8239,68.7566,68.7818,33854.0
2018-10-04 14:10:00,81.74,81.78,81.72,81.73,25677.0,68.7734,68.8071,68.7566,68.765,25677.0
2018-10-04 14:15:00,81.73,81.74,81.64,81.64,44468.0,68.765,68.7734,68.6893,68.6893,44468.0
2018-10-04 14:20:00,81.65,81.67,81.61,81.63,40771.0,68.6977,68.7145,68.664,68.6808,40771.0
2018-10-04 14:25:00,81.62,81.67,81.6,81.65,59307.0,68.6724,68.7145,68.6556,68.6977,59307.0
2018-10-04 14:30:00,81.65,81.65,81.6,81.64,41341.0,68.6977,68.6977,68.6556,68.6893,41341.0
2018-10-04 14:35:00,81.65,81.81,81.61,81.77,58459.0,68.6977,68.8323,68.664,68.7986,58459.0
2018-10-04 14:40:00,81.77,81.78,81.69,81.71,38156.0,68.7986,68.8071,68.7313,68.7482,38156.0
2018-10-04 14:45:00,81.71,81.78,81.71,81.76,45607.0,68.7482,68.8071,68.7482,68.7902,45607.0
2018-10-04 14:50:00,81.77,81.93,81.75,81.93,41136.0,68.7986,68.9333,68.7818,68.9333,41136.0
2018-10-04 14:55:00,81.93,81.99,81.91,81.97,44567.0,68.9333,68.9837,68.9164,68.9669,44567.0
2018-10-04 15:00:00,81.98,82.02,81.92,82.02,34010.0,68.9753,69.009,68.9248,69.009,34010.0
2018-10-04 15:05:00,82.02,82.07,81.98,82.03,45062.0,69.009,69.0511,68.9753,69.0174,45062.0
2018-10-04 15:10:00,82.02,82.04,81.95,81.95,31758.0,69.009,69.0258,68.9501,68.9501,31758.0
2018-10-04 15:15:00,81.95,81.96,81.91,81.91,28551.0,68.9501,68.9585,68.9164,68.9164,28551.0
2018-10-04 15:20:00,81.91,81.93,81.85,81.92,58541.0,68.9164,68.9333,68.8659,68.9248,58541.0
2018-10-04 15:25:00,81.93,81.93,81.81,81.82,57935.0,68.9333,68.9333,68.8323,68.8407,57935.0
2018-10-04 15:30:00,81.81,81.89,81.79,81.86,62627.0,68.8323,68.8996,68.8155,68.8744,62627.0
2018-10-04 15:35:00,81.85,81.93,81.84,81.9,47751.0,68.8659,68.9333,68.8575,68.908,47751.0
2018-10-04 15:40:00,81.89,82.0,81.88,81.99,81297.0,68.8996,68.9922,68.8912,68.9837,81297.0
2018-10-04 15:45:00,81.98,82.1,81.96,82.05,169874.0,68.9753,69.0763,68.9585,69.0342,169874.0
2018-10-04 15:50:00,82.05,82.08,82.01,82.03,135423.0,69.0342,69.0595,69.0006,69.0174,135423.0
2018-10-04 15:55:00,82.04,82.05,81.88,81.94,402487.0,69.0258,69.0342,68.8912,68.9417,402487.0
2018-10-05 09:30:00,81.98,82.34,81.98,82.26,148828.0,68.9753,69.2782,68.9753,69.2109,148828.0
2018-10-05 09:35:00,82.26,82.26,82.09,82.15,62665.0,69.2109,69.2109,69.0679,69.1184,62665.0
2018-10-05 09:40:00,82.15,82.24,82.1,82.19,51436.0,69.1184,69.1941,69.0763,69.152,51436.0
2018-10-05 09:45:00,82.2,82.25,82.01,82.01,52249.0,69.1604,69.2025,69.0006,69.0006,52249.0
2018-10-05 09:50:00,82.01,82.17,81.98,82.1,48248.0,69.0006,69.1352,68.9753,69.0763,48248.0
2018-10-05 09:55:00,82.09,82.23,81.99,82.17,74226.0,69.0679,69.1857,68.9837,69.1352,74226.0
2018-10-05 10:00:00,82.17,82.37,82.17,82.33,69954.0,69.1352,69.3035,69.1352,69.2698,69954.0
2018-10-05 10:05:00,82.34,82.35,82.22,82.24,57746.0,69.2782,69.2866,69.1773,69.1941,57746.0
2018-10-05 10:10:00,82.25,82.31,82.19,82.22,42854.0,69.2025,69.253,69.152,69.1773,42854.0
2018-10-05 10:15:00,82.23,82.35,82.22,82.34,37113.0,69.1857,69.2866,69.1773,69.2782,37113.0
2018-10-05 10:20:00,82.35,82.35,82.23,82.26,40249.0,69.2866,69.2866,69.1857,69.2109,40249.0
2018-10-05 10:25:00,82.26,82.31,82.25,82.3,35092.0,69.2109,69.253,69.2025,69.2446,35092.0
2018-10-05 10:30:00,82.3,82.31,82.24,82.27,29543.0,69.2446,69.253,69.1941,69.2193,29543.0
2018-10-05 10:35:00,82.28,82.29,82.13,82.16,35719.0,69.2277,69.2362,69.1015,69.1268,35719.0
2018-10-05 10:40:00,82.15,82.19,82.13,82.16,33938.0,69.1184,69.152,69.1015,69.1268,33938.0
2018-10-05 10:45:00,82.15,82.17,82.07,82.07,46123.0,69.1184,69.1352,69.0511,69.0511,46123.0
2018-10-05 10:50:00,82.08,82.16,82.07,82.12,81657.0,69.0595,69.1268,69.0511,69.0931,81657.0
2018-10-05 10:55:00,82.12,82.16,82.1,82.14,114650.0,69.0931,69.1268,69.0763,69.1099,114650.0
2018-10-05 11:00:00,82.13,82.15,82.1,82.11,87608.0,69.1015,69.1184,69.0763,69.0847,87608.0
2018-10-05 11:05:00,82.11,82.19,82.05,82.16,105597.0,69.0847,69.152,69.0342,69.1268,105597.0
2018-10-05 11:10:00,82.16,82.29,82.15,82.23,76825.0,69.1268,69.2362,69.1184,69.1857,76825.0
2018-10-05 11:15:00,82.23,82.33,82.21,82.32,55766.0,69.1857,69.2698,69.1688,69.2614,55766.0
2018-10-05 11:20:00,82.31,82.32,82.2,82.24,64661.0,69.253,69.2614,69.1604,69.1941,64661.0
2018-10-05 11:25:00,82.24,82.25,82.16,82.17,38992.0,69.1941,69.2025,69.1268,69.1352,38992.0
2018-10-05 11:30:00,82.17,82.23,82.16,82.17,50764.0,69.1352,69.1857,69.1268,69.1352,50764.0
2018-10-05 11:35:00,82.18,82.21,82.14,82.19,47588.0,69.1436,69.1688,69.1099,69.152,47588.0
2018-10-05 11:40:00,82.2,82.23,82.16,82.22,97673.0,69.1604,69.1857,69.1268,69.1773,97673.0
2018-10-05 11:45:00,82.22,82.25,82.14,82.15,83522.0,69.1773,69.2025,69.1099,69.1184,83522.0
2018-10-05 11:50:00,82.15,82.2,82.06,82.07,66379.0,69.1184,69.1604,69.0426,69.0511,66379.0
2018-10-05 11:55:00,82.07,82.12,82.05,82.06,55015.0,69.0511,69.0931,69.0342,69.0426,55015.0
2018-10-05 12:00:00,82.06,82.13,82.05,82.13,41960.0,69.0426,69.1015,69.0342,69.1015,41960.0
2018-10-05 12:05:00,82.13,82.18,82.11,82.12,57444.0,69.1015,69.1436,69.0847,69.0931,57444.0
2018-10-05 12:10:00,82.11,82.12,82.06,82.08,31047.0,69.0847,69.0931,69.0426,69.0595,31047.0
2018-10-05 12:15:00,82.09,82.14,82.03,82.11,31206.0,69.0679,69.1099,69.0174,69.0847,31206.0
2018-10-05 12:20:00,82.12,82.17,82.1,82.12,28767.0,69.0931,69.1352,69.0763,69.0931,28767.0
2018-10-05 12:25:00,82.11,82.15,82.1,82.11,22440.0,69.0847,69.1184,69.0763,69.0847,22440.0
2018-10-05 12:30:00,82.11,82.15,82.08,82.12,22381.0,69.0847,69.1184,69.0595,69.0931,22381.0
2018-10-05 12:35:00,82.13,82.28,82.12,82.28,33715.0,69.1015,69.2277,69.0931,69.2277,33715.0
2018-10-05 12:40:00,82.28,82.28,82.19,82.25,46887.0,69.2277,69.2277,69.152,69.2025,46887.0
2018-10-05 12:45:00,82.25,82.3,82.25,82.29,44620.0,69.2025,69.2446,69.2025,69.2362,44620.0
2018-10-05 12:50:00,82.29,82.35,82.27,82.3,36240.0,69.2362,69.2866,69.2193,69.2446,36240.0
2018-10-05 12:55:00,82.31,82.34,82.29,82.31,27344.0,69.253,69.2782,69.2362,69.253,27344.0
2018-10-05 13:00:00,82.31,82.33,82.22,82.25,28935.0,69.253,69.2698,69.1773,69.2025,28935.0
2018-10-05 13:05:00,82.25,82.29,82.23,82.26,38081.0,69.2025,69.2362,69.1857,69.2109,38081.0
2018-10-05 13:10:00,82.26,82.33,82.23,82.3,30238.0,69.2109,69.2698,69.1857,69.2446,30238.0
2018-10-05 13:15:00,82.3,82.35,82.3,82.32,25184.0,69.2446,69.2866,69.2446,69.2614,25184.0
2018-10-05 13:20:00,82.31,82.35,82.29,82.33,28681.0,69.253,69.2866,69.2362,69.2698,28681.0
2018-10-05 13:25:00,82.33,82.41,82.32,82.38,34662.0,69.2698,69.3371,69.2614,69.3119,34662.0
2018-10-05 13:30:00,82.38,82.41,82.32,82.33,52185.0,69.3119,69.3371,69.2614,69.2698,52185.0
2018-10-05 13:35:00,82.33,82.38,82.33,82.37,33715.0,69.2698,69.3119,69.2698,69.3035,33715.0
2018-10-05 13:40:00,82.37,82.45,82.37,82.41,52311.0,69.3035,69.3708,69.3035,69.3371,52311.0
2018-10-05 13:45:00,82.4,82.4,82.35,82.39,34273.0,69.3287,69.3287,69.2866,69.3203,34273.0
2018-10-05 13:50:00,82.39,82.41,82.35,82.38,38624.0,69.3203,69.3371,69.2866,69.3119,38624.0
2018-10-05 13:55:00,82.38,82.4,82.32,82.33,34792.0,69.3119,69.3287,69.2614,69.2698,34792.0
2018-10-05 14:00:00,82.33,82.36,82.27,82.32,40731.0,69.2698,69.295,69.2193,69.2614,40731.0
2018-10-05 14:05:00,82.33,82.35,82.28,82.29,87193.0,69.2698,69.2866,69.2277,69.2362,87193.0
2018-10-05 14:10:00,82.3,82.33,82.24,82.24,44720.0,69.2446,69.2698,69.1941,69.1941,44720.0
2018-10-05 14:15:00,82.25,82.32,82.23,82.31,29362.0,69.2025,69.2614,69.1857,69.253,29362.0
2018-10-05 14:20:00,82.31,82.31,82.26,82.26,40160.0,69.253,69.253,69.2109,69.2109,40160.0
2018-10-05 14:25:00,82.26,82.27,82.16,82.19,50325.0,69.2109,69.2193,69.1268,69.152,50325.0
2018-10-05 14:30:00,82.18,82.2,82.09,82.11,47707.0,69.1436,69.1604,69.0679,69.0847,47707.0
2018-10-05 14:35:00,82.11,82.18,82.11,82.13,31575.0,69.0847,69.1436,69.0847,69.1015,31575.0
2018-10-05 14:40:00,82.13,82.16,82.07,82.09,41260.0,69.1015,69.1268,69.0511,69.0679,41260.0
2018-10-05 14:45:00,82.1,82.11,82.03,82.08,27787.0,69.0763,69.0847,69.0174,69.0595,27787.0
2018-10-05 14:50:00,82.09,82.1,82.02,82.08,28554.0,69.0679,69.0763,69.009,69.0595,28554.0
2018-10-05 14:55:00,82.08,82.21,82.05,82.18,44670.0,69.0595,69.1688,69.0342,69.1436,44670.0
2018-10-05 15:00:00,82.19,82.24,82.14,82.19,41302.0,69.152,69.1941,69.1099,69.152,41302.0
2018-10-05 15:05:00,82.19,82.27,82.16,82.16,35437.0,69.152,69.2193,69.1268,69.1268,35437.0
2018-10-05 15:10:00,82.16,82.18,82.11,82.14,39847.0,69.1268,69.1436,69.0847,69.1099,39847.0
2018-10-05 15:15:00,82.14,82.15,82.1,82.12,28938.0,69.1099,69.1184,69.0763,69.0931,28938.0
2018-10-05 15:20:00,82.12,82.17,82.09,82.16,34929.0,69.0931,69.1352,69.0679,69.1268,34929.0
2018-10-05 15:25:00,82.16,82.26,82.14,82.21,43151.0,69.1268,69.2109,69.1099,69.1688,43151.0
2018-10-05 15:30:00,82.22,82.22,82.15,82.16,51139.0,69.1773,69.1773,69.1184,69.1268,51139.0
2018-10-05 15:35:00,82.17,82.17,82.06,82.09,56443.0,69.1352,69.1352,69.0426,69.0679,56443.0
2018-10-05 15:40:00,82.09,82.18,82.07,82.17,69534.0,69.0679,69.1436,69.0511,69.1352,69534.0
2018-10-05 15:45:00,82.18,82.3,82.17,82.29,92687.0,69.1436,69.2446,69.1352,69.2362,92687.0
2018-10-05 15:50:00,82.29,82.29,82.16,82.21,152479.0,69.2362,69.2362,69.1268,69.1688,152479.0
2018-10-05 15:55:00,82.21,82.25,82.11,82.15,344791.0,69.1688,69.2025,69.0847,69.1184,344791.0
2018-10-08 09:30:00,81.98,82.19,81.75,81.97,283268.0,68.9753,69.152,68.7818,68.9669,283268.0
2018-10-08 09:35:00,81.96,82.37,81.95,82.32,97304.0,68.9585,69.3035,68.9501,69.2614,97304.0
2018-10-08 09:40:00,82.32,82.39,82.22,82.29,60111.0,69.2614,69.3203,69.1773,69.2362,60111.0
2018-10-08 09:45:00,82.31,82.38,82.13,82.16,41219.0,69.253,69.3119,69.1015,69.1268,41219.0
2018-10-08 09:50:00,82.17,82.23,82.09,82.14,62858.0,69.1352,69.1857,69.0679,69.1099,62858.0
2018-10-08 09:55:00,82.14,82.22,82.06,82.1,57235.0,69.1099,69.1773,69.0426,69.0763,57235.0
2018-10-08 10:00:00,82.1,82.28,82.09,82.27,59173.0,69.0763,69.2277,69.0679,69.2193,59173.0
2018-10-08 10:05:00,82.27,82.3,82.22,82.23,47220.0,69.2193,69.2446,69.1773,69.1857,47220.0
2018-10-08 10:10:00,82.24,82.26,82.13,82.19,58286.0,69.1941,69.2109,69.1015,69.152,58286.0
2018-10-08 10:15:00,82.19,82.26,82.12,82.14,52328.0,69.152,69.2109,69.0931,69.1099,52328.0
2018-10-08 10:20:00,82.15,82.22,82.13,82.15,61936.0,69.1184,69.1773,69.1015,69.1184,61936.0
2018-10-08 10:25:00,82.15,82.2,82.12,82.14,49100.0,69.1184,69.1604,69.0931,69.1099,49100.0
2018-10-08 10:30:00,82.14,82.23,82.14,82.23,35305.0,69.1099,69.1857,69.1099,69.1857,35305.0
2018-10-08 10:35:00,82.22,82.28,82.21,82.23,26801.0,69.1773,69.2277,69.1688,69.1857,26801.0
2018-10-08 10:40:00,82.22,82.27,82.21,82.24,45892.0,69.1773,69.2193,69.1688,69.1941,45892.0
2018-10-08 10:45:00,82.25,82.36,82.25,82.26,42502.0,69.2025,69.295,69.2025,69.2109,42502.0
2018-10-08 10:50:00,82.25,82.3,82.25,82.26,62149.0,69.2025,69.2446,69.2025,69.2109,62149.0
2018-10-08 10:55:00,82.26,82.26,82.13,82.18,49611.0,69.2109,69.2109,69.1015,69.1436,49611.0
2018-10-08 11:00:00,82.18,82.23,82.16,82.23,47194.0,69.1436,69.1857,69.1268,69.1857,47194.0
2018-10-08 11:05:00,82.23,82.25,82.19,82.23,30473.0,69.1857,69.2025,69.152,69.1857,30473.0
2018-10-08 11:10:00,82.23,82.26,82.18,82.25,67965.0,69.1857,69.2109,69.1436,69.2025,67965.0
2018-10-08 11:15:00,82.25,82.34,82.22,82.34,136656.0,69.2025,69.2782,69.1773,69.2782,136656.0
2018-10-08 11:20:00,82.34,82.37,82.3,82.32,37383.0,69.2782,69.3035,69.2446,69.2614,37383.0
2018-10-08 11:25:00,82.31,82.34,82.29,82.32,50469.0,69.253,69.2782,69.2362,69.2614,50469.0
2018-10-08 11:30:00,82.32,82.51,82.29,82.5,72627.0,69.2614,69.4213,69.2362,69.4128,72627.0
2018-10-08 11:35:00,82.5,82.65,82.45,82.63,82702.0,69.4128,69.539,69.3708,69.5222,82702.0
2018-10-08 11:40:00,82.62,82.74,82.59,82.64,76956.0,69.5138,69.6148,69.4886,69.5306,76956.0
2018-10-08 11:45:00,82.64,82.65,82.51,82.51,71103.0,69.5306,69.539,69.4213,69.4213,71103.0
2018-10-08 11:50:00,82.52,82.52,82.39,82.43,45727.0,69.4297,69.4297,69.3203,69.3539,45727.0
2018-10-08 11:55:00,82.43,82.49,82.4,82.46,57758.0,69.3539,69.4044,69.3287,69.3792,57758.0
2018-10-08 12:00:00,82.46,82.52,82.43,82.43,71653.0,69.3792,69.4297,69.3539,69.3539,71653.0
2018-10-08 12:05:00,82.43,82.49,82.4,82.48,51528.0,69.3539,69.4044,69.3287,69.396,51528.0
2018-10-08 12:10:00,82.48,82.57,82.44,82.56,63145.0,69.396,69.4717,69.3624,69.4633,63145.0
2018-10-08 12:15:00,82.56,82.56,82.49,82.5,41517.0,69.4633,69.4633,69.4044,69.4128,41517.0
2018-10-08 12:20:00,82.5,82.57,82.49,82.52,72312.0,69.4128,69.4717,69.4044,69.4297,72312.0
2018-10-08 12:25:00,82.52,82.52,82.39,82.44,39795.0,69.4297,69.4297,69.3203,69.3624,39795.0
2018-10-08 12:30:00,82.45,82.47,82.39,82.4,40784.0,69.3708,69.3876,69.3203,69.3287,40784.0
2018-10-08 12:35:00,82.4,82.42,82.34,82.36,83344.0,69.3287,69.3455,69.2782,69.295,83344.0
2018-10-08 12:40:00,82.35,82.38,82.32,82.37,81247.0,69.2866,69.3119,69.2614,69.3035,81247.0
2018-10-08 12:45:00,82.37,82.46,82.36,82.43,68148.0,69.3035,69.3792,69.295,69.3539,68148.0
2018-10-08 12:50:00,82.43,82.48,82.41,82.48,95441.0,69.3539,69.396,69.3371,69.396,95441.0
2018-10-08 12:55:00,82.49,82.5,82.42,82.48,62637.0,69.4044,69.4128,69.3455,69.396,62637.0
2018-10-08 13:00:00,82.48,82.56,82.45,82.55,38493.0,69.396,69.4633,69.3708,69.4549,38493.0
2018-10-08 13:05:00,82.56,82.62,82.47,82.6,38409.0,69.4633,69.5138,69.3876,69.497,38409.0
2018-10-08 13:10:00,82.6,82.63,82.55,82.6,37770.0,69.497,69.5222,69.4549,69.497,37770.0
2018-10-08 13:15:00,82.61,82.61,82.47,82.51,34395.0,69.5054,69.5054,69.3876,69.4213,34395.0
2018-10-08 13:20:00,82.5,82.53,82.43,82.46,33675.0,69.4128,69.4381,69.3539,69.3792,33675.0
2018-10-08 13:25:00,82.46,82.5,82.4,82.4,29423.0,69.3792,69.4128,69.3287,69.3287,29423.0
2018-10-08 13:30:00,82.4,82.5,82.4,82.49,63128.0,69.3287,69.4128,69.3287,69.4044,63128.0
2018-10-08 13:35:00,82.5,82.52,82.47,82.47,26190.0,69.4128,69.4297,69.3876,69.3876,26190.0
2018-10-08 13:40:00,82.47,82.5,82.45,82.48,36833.0,69.3876,69.4128,69.3708,69.396,36833.0
2018-10-08 13:45:00,82.48,82.49,82.41,82.45,35805.0,69.396,69.4044,69.3371,69.3708,35805.0
2018-10-08 13:50:00,82.45,82.46,82.41,82.45,50447.0,69.3708,69.3792,69.3371,69.3708,50447.0
2018-10-08 13:55:00,82.45,82.49,82.43,82.45,38576.0,69.3708,69.4044,69.3539,69.3708,38576.0
2018-10-08 14:00:00,82.46,82.58,82.44,82.56,47892.0,69.3792,69.4801,69.3624,69.4633,47892.0
2018-10-08 14:05:00,82.56,82.63,82.55,82.59,54386.0,69.4633,69.5222,69.4549,69.4886,54386.0
2018-10-08 14:10:00,82.58,82.6,82.52,82.58,38895.0,69.4801,69.497,69.4297,69.4801,38895.0
2018-10-08 14:15:00,82.57,82.57,82.51,82.52,49073.0,69.4717,69.4717,69.4213,69.4297,49073.0
2018-10-08 14:20:00,82.51,82.56,82.48,82.48,47441.0,69.4213,69.4633,69.396,69.396,47441.0
2018-10-08 14:25:00,82.49,82.55,82.47,82.53,45677.0,69.4044,69.4549,69.3876,69.4381,45677.0
2018-10-08 14:30:00,82.53,82.58,82.49,82.52,46159.0,69.4381,69.4801,69.4044,69.4297,46159.0
2018-10-08 14:35:00,82.52,82.56,82.5,82.51,57527.0,69.4297,69.4633,69.4128,69.4213,57527.0
2018-10-08 14:40:00,82.52,82.52,82.48,82.51,34811.0,69.4297,69.4297,69.396,69.4213,34811.0
2018-10-08 14:45:00,82.51,82.51,82.46,82.46,46382.0,69.4213,69.4213,69.3792,69.3792,46382.0
2018-10-08 14:50:00,82.45,82.51,82.44,82.5,76435.0,69.3708,69.4213,69.3624,69.4128,76435.0
2018-10-08 14:55:00,82.5,82.59,82.49,82.55,46782.0,69.4128,69.4886,69.4044,69.4549,46782.0
2018-10-08 15:00:00,82.56,82.57,82.51,82.52,40920.0,69.4633,69.4717,69.4213,69.4297,40920.0
2018-10-08 15:05:00,82.53,82.54,82.49,82.54,48839.0,69.4381,69.4465,69.4044,69.4465,48839.0
2018-10-08 15:10:00,82.53,82.58,82.51,82.51,52548.0,69.4381,69.4801,69.4213,69.4213,52548.0
2018-10-08 15:15:00,82.51,82.54,82.49,82.51,38727.0,69.4213,69.4465,69.4044,69.4213,38727.0
2018-10-08 15:20:00,82.51,82.6,82.5,82.55,51545.0,69.4213,69.497,69.4128,69.4549,51545.0
2018-10-08 15:25:00,82.55,82.58,82.52,82.54,67292.0,69.4549,69.4801,69.4297,69.4465,67292.0
2018-10-08 15:30:00,82.54,82.6,82.49,82.58,66519.0,69.4465,69.497,69.4044,69.4801,66519.0
2018-10-08 15:35:00,82.58,82.59,82.52,82.56,55024.0,69.4801,69.4886,69.4297,69.4633,55024.0
2018-10-08 15:40:00,82.56,82.61,82.56,82.58,80942.0,69.4633,69.5054,69.4633,69.4801,80942.0
2018-10-08 15:45:00,82.58,82.61,82.49,82.51,106985.0,69.4801,69.5054,69.4044,69.4213,106985.0
2018-10-08 15:50:00,82.51,82.53,82.44,82.48,152376.0,69.4213,69.4381,69.3624,69.396,152376.0
2018-10-08 15:55:00,82.48,82.49,82.38,82.41,538273.0,69.396,69.4044,69.3119,69.3371,538273.0
2018-10-09 09:30:00,82.39,82.54,82.23,82.27,183521.0,69.3203,69.4465,69.1857,69.2193,183521.0
2018-10-09 09:35:00,82.27,82.28,82.06,82.26,118775.0,69.2193,69.2277,69.0426,69.2109,118775.0
2018-10-09 09:40:00,82.26,82.32,82.17,82.17,86113.0,69.2109,69.2614,69.1352,69.1352,86113.0
2018-10-09 09:45:00,82.16,82.37,82.16,82.31,112301.0,69.1268,69.3035,69.1268,69.253,112301.0
2018-10-09 09:50:00,82.32,82.38,82.27,82.36,79561.0,69.2614,69.3119,69.2193,69.295,79561.0
2018-10-09 09:55:00,82.36,82.42,82.33,82.33,59038.0,69.295,69.3455,69.2698,69.2698,59038.0
2018-10-09 10:00:00,82.32,82.35,82.23,82.27,68945.0,69.2614,69.2866,69.1857,69.2193,68945.0
2018-10-09 10:05:00,82.27,82.41,82.25,82.39,68708.0,69.2193,69.3371,69.2025,69.3203,68708.0
2018-10-09 10:10:00,82.39,82.42,82.33,82.41,60894.0,69.3203,69.3455,69.2698,69.3371,60894.0
2018-10-09 10:15:00,82.41,82.57,82.4,82.57,52144.0,69.3371,69.4717,69.3287,69.4717,52144.0
2018-10-09 10:20:00,82.56,82.56,82.45,82.46,86923.0,69.4633,69.4633,69.3708,69.3792,86923.0
2018-10-09 10:25:00,82.46,82.47,82.36,82.38,113928.0,69.3792,69.3876,69.295,69.3119,113928.0
2018-10-09 10:30:00,82.38,82.41,82.34,82.35,40479.0,69.3119,69.3371,69.2782,69.2866,40479.0
2018-10-09 10:35:00,82.34,82.39,82.31,82.38,29051.0,69.2782,69.3203,69.253,69.3119,29051.0
2018-10-09 10:40:00,82.37,82.42,82.3,82.37,78591.0,69.3035,69.3455,69.2446,69.3035,78591.0
2018-10-09 10:45:00,82.36,82.54,82.35,82.54,38960.0,69.295,69.4465,69.2866,69.4465,38960.0
2018-10-09 10:50:00,82.54,82.72,82.53,82.61,60732.0,69.4465,69.5979,69.4381,69.5054,60732.0
2018-10-09 10:55:00,82.61,82.62,82.46,82.47,51667.0,69.5054,69.5138,69.3792,69.3876,51667.0
2018-10-09 11:00:00,82.47,82.58,82.47,82.53,47508.0,69.3876,69.4801,69.3876,69.4381,47508.0
2018-10-09 11:05:00,82.53,82.68,82.52,82.67,40629.0,69.4381,69.5643,69.4297,69.5559,40629.0
2018-10-09 11:10:00,82.66,82.71,82.59,82.61,44871.0,69.5475,69.5895,69.4886,69.5054,44871.0
2018-10-09 11:15:00,82.6,82.62,82.49,82.55,43937.0,69.497,69.5138,69.4044,69.4549,43937.0
2018-10-09 11:20:00,82.55,82.55,82.38,82.42,40665.0,69.4549,69.4549,69.3119,69.3455,40665.0
2018-10-09 11:25:00,82.42,82.48,82.41,82.47,30863.0,69.3455,69.396,69.3371,69.3876,30863.0
2018-10-09 11:30:00,82.46,82.46,82.34,82.34,41086.0,69.3792,69.3792,69.2782,69.2782,41086.0
2018-10-09 11:35:00,82.33,82.39,82.3,82.37,27070.0,69.2698,69.3203,69.2446,69.3035,27070.0
2018-10-09 11:40:00,82.36,82.44,82.36,82.41,22833.0,69.295,69.3624,69.295,69.3371,22833.0
2018-10-09 11:45:00,82.4,82.48,82.39,82.42,34672.0,69.3287,69.396,69.3203,69.3455,34672.0
2018-10-09 11:50:00,82.42,82.49,82.41,82.47,26351.0,69.3455,69.4044,69.3371,69.3876,26351.0
2018-10-09 11:55:00,82.47,82.55,82.46,82.54,29427.0,69.3876,69.4549,69.3792,69.4465,29427.0
2018-10-09 12:00:00,82.54,82.6,82.52,82.59,48632.0,69.4465,69.497,69.4297,69.4886,48632.0
2018-10-09 12:05:00,82.58,82.63,82.54,82.56,31917.0,69.4801,69.5222,69.4465,69.4633,31917.0
2018-10-09 12:10:00,82.56,82.61,82.55,82.59,37705.0,69.4633,69.5054,69.4549,69.4886,37705.0
2018-10-09 12:15:00,82.58,82.63,82.58,82.59,28453.0,69.4801,69.5222,69.4801,69.4886,28453.0
2018-10-09 12:20:00,82.6,82.6,82.48,82.48,26706.0,69.497,69.497,69.396,69.396,26706.0
2018-10-09 12:25:00,82.49,82.52,82.45,82.47,22961.0,69.4044,69.4297,69.3708,69.3876,22961.0
2018-10-09 12:30:00,82.48,82.51,82.42,82.45,38704.0,69.396,69.4213,69.3455,69.3708,38704.0
2018-10-09 12:35:00,82.44,82.49,82.44,82.46,19916.0,69.3624,69.4044,69.3624,69.3792,19916.0
2018-10-09 12:40:00,82.47,82.51,82.43,82.46,25048.0,69.3876,69.4213,69.3539,69.3792,25048.0
2018-10-09 12:45:00,82.46,82.48,82.37,82.43,41559.0,69.3792,69.396,69.3035,69.3539,41559.0
2018-10-09 12:50:00,82.42,82.48,82.41,82.44,23403.0,69.3455,69.396,69.3371,69.3624,23403.0
2018-10-09 12:55:00,82.44,82.48,82.42,82.43,19884.0,69.3624,69.396,69.3455,69.3539,19884.0
2018-10-09 13:00:00,82.42,82.48,82.41,82.46,48781.0,69.3455,69.396,69.3371,69.3792,48781.0
2018-10-09 13:05:00,82.47,82.52,82.46,82.5,36546.0,69.3876,69.4297,69.3792,69.4128,36546.0
2018-10-09 13:10:00,82.5,82.52,82.48,82.5,24091.0,69.4128,69.4297,69.396,69.4128,24091.0
2018-10-09 13:15:00,82.5,82.51,82.42,82.45,27890.0,69.4128,69.4213,69.3455,69.3708,27890.0
2018-10-09 13:20:00,82.44,82.48,82.41,82.44,25347.0,69.3624,69.396,69.3371,69.3624,25347.0
2018-10-09 13:25:00,82.44,82.5,82.43,82.49,23732.0,69.3624,69.4128,69.3539,69.4044,23732.0
2018-10-09 13:30:00,82.49,82.49,82.39,82.39,30736.0,69.4044,69.4044,69.3203,69.3203,30736.0
2018-10-09 13:35:00,82.38,82.4,82.3,82.31,36381.0,69.3119,69.3287,69.2446,69.253,36381.0
2018-10-09 13:40:00,82.32,82.34,82.25,82.28,44149.0,69.2614,69.2782,69.2025,69.2277,44149.0
2018-10-09 13:45:00,82.29,82.35,82.26,82.34,34991.0,69.2362,69.2866,69.2109,69.2782,34991.0
2018-10-09 13:50:00,82.34,82.35,82.3,82.32,23719.0,69.2782,69.2866,69.2446,69.2614,23719.0
2018-10-09 13:55:00,82.32,82.42,82.32,82.37,39065.0,69.2614,69.3455,69.2614,69.3035,39065.0
2018-10-09 14:00:00,82.37,82.4,82.32,82.33,27387.0,69.3035,69.3287,69.2614,69.2698,27387.0
2018-10-09 14:05:00,82.32,82.34,82.22,82.24,44512.0,69.2614,69.2782,69.1773,69.1941,44512.0
2018-10-09 14:10:00,82.25,82.32,82.23,82.31,52751.0,69.2025,69.2614,69.1857,69.253,52751.0
2018-10-09 14:15:00,82.31,82.41,82.3,82.36,47437.0,69.253,69.3371,69.2446,69.295,47437.0
2018-10-09 14:20:00,82.35,82.4,82.34,82.38,50107.0,69.2866,69.3287,69.2782,69.3119,50107.0
2018-10-09 14:25:00,82.38,82.4,82.35,82.38,39567.0,69.3119,69.3287,69.2866,69.3119,39567.0
2018-10-09 14:30:00,82.38,82.4,82.37,82.38,33357.0,69.3119,69.3287,69.3035,69.3119,33357.0
2018-10-09 14:35:00,82.37,82.41,82.33,82.38,43205.0,69.3035,69.3371,69.2698,69.3119,43205.0
2018-10-09 14:40:00,82.39,82.4,82.34,82.34,32737.0,69.3203,69.3287,69.2782,69.2782,32737.0
2018-10-09 14:45:00,82.34,82.4,82.33,82.34,30847.0,69.2782,69.3287,69.2698,69.2782,30847.0
2018-10-09 14:50:00,82.34,82.53,82.34,82.52,151870.0,69.2782,69.4381,69.2782,69.4297,151870.0
2018-10-09 14:55:00,82.51,82.56,82.49,82.56,49175.0,69.4213,69.4633,69.4044,69.4633,49175.0
2018-10-09 15:00:00,82.56,82.6,82.54,82.56,62276.0,69.4633,69.497,69.4465,69.4633,62276.0
2018-10-09 15:05:00,82.56,82.59,82.53,82.54,32159.0,69.4633,69.4886,69.4381,69.4465,32159.0
2018-10-09 15:10:00,82.53,82.55,82.46,82.47,36756.0,69.4381,69.4549,69.3792,69.3876,36756.0
2018-10-09 15:15:00,82.47,82.48,82.35,82.41,66143.0,69.3876,69.396,69.2866,69.3371,66143.0
2018-10-09 15:20:00,82.4,82.41,82.28,82.28,67564.0,69.3287,69.3371,69.2277,69.2277,67564.0
2018-10-09 15:25:00,82.27,82.31,82.23,82.25,52723.0,69.2193,69.253,69.1857,69.2025,52723.0
2018-10-09 15:30:00,82.25,82.32,82.22,82.3,66144.0,69.2025,69.2614,69.1773,69.2446,66144.0
2018-10-09 15:35:00,82.3,82.33,82.23,82.31,102574.0,69.2446,69.2698,69.1857,69.253,102574.0
2018-10-09 15:40:00,82.31,82.33,82.28,82.29,96307.0,69.253,69.2698,69.2277,69.2362,96307.0
2018-10-09 15:45:00,82.29,82.41,82.28,82.39,120056.0,69.2362,69.3371,69.2277,69.3203,120056.0
2018-10-09 15:50:00,82.38,82.39,82.26,82.34,123462.0,69.3119,69.3203,69.2109,69.2782,123462.0
2018-10-09 15:55:00,82.34,82.34,82.2,82.22,420303.0,69.2782,69.2782,69.1604,69.1773,420303.0
2018-10-10 09:30:00,81.81,81.91,81.57,81.82,271296.0,68.8323,68.9164,68.6304,68.8407,271296.0
2018-10-10 09:35:00,81.8,82.03,81.77,82.03,94711.0,68.8239,69.0174,68.7986,69.0174,94711.0
2018-10-10 09:40:00,82.03,82.03,81.75,82.02,77560.0,69.0174,69.0174,68.7818,69.009,77560.0
2018-10-10 09:45:00,82.01,82.11,81.89,81.92,100912.0,69.0006,69.0847,68.8996,68.9248,100912.0
2018-10-10 09:50:00,81.92,82.15,81.92,82.1,98373.0,68.9248,69.1184,68.9248,69.0763,98373.0
2018-10-10 09:55:00,82.11,82.34,82.07,82.32,99278.0,69.0847,69.2782,69.0511,69.2614,99278.0
2018-10-10 10:00:00,82.31,82.38,82.25,82.29,100664.0,69.253,69.3119,69.2025,69.2362,100664.0
2018-10-10 10:05:00,82.28,82.46,82.27,82.37,82595.0,69.2277,69.3792,69.2193,69.3035,82595.0
2018-10-10 10:10:00,82.39,82.39,82.19,82.26,72842.0,69.3203,69.3203,69.152,69.2109,72842.0
2018-10-10 10:15:00,82.27,82.33,82.21,82.28,44650.0,69.2193,69.2698,69.1688,69.2277,44650.0
2018-10-10 10:20:00,82.26,82.33,82.18,82.22,61314.0,69.2109,69.2698,69.1436,69.1773,61314.0
2018-10-10 10:25:00,82.22,82.32,82.17,82.2,44948.0,69.1773,69.2614,69.1352,69.1604,44948.0
2018-10-10 10:30:00,82.19,82.28,82.14,82.2,58211.0,69.152,69.2277,69.1099,69.1604,58211.0
2018-10-10 10:35:00,82.21,82.27,82.16,82.26,47806.0,69.1688,69.2193,69.1268,69.2109,47806.0
2018-10-10 10:40:00,82.25,82.35,82.2,82.32,57040.0,69.2025,69.2866,69.1604,69.2614,57040.0
2018-10-10 10:45:00,82.34,82.4,82.27,82.39,44587.0,69.2782,69.3287,69.2193,69.3203,44587.0
2018-10-10 10:50:00,82.4,82.42,82.26,82.26,55442.0,69.3287,69.3455,69.2109,69.2109,55442.0
2018-10-10 10:55:00,82.26,82.34,82.22,82.32,58936.0,69.2109,69.2782,69.1773,69.2614,58936.0
2018-10-10 11:00:00,82.32,82.33,82.24,82.27,52004.0,69.2614,69.2698,69.1941,69.2193,52004.0
2018-10-10 11:05:00,82.27,82.49,82.23,82.49,70816.0,69.2193,69.4044,69.1857,69.4044,70816.0
2018-10-10 11:10:00,82.49,82.49,82.37,82.42,51050.0,69.4044,69.4044,69.3035,69.3455,51050.0
2018-10-10 11:15:00,82.43,82.52,82.43,82.51,58419.0,69.3539,69.4297,69.3539,69.4213,58419.0
2018-10-10 11:20:00,82.51,82.57,82.45,82.48,89261.0,69.4213,69.4717,69.3708,69.396,89261.0
2018-10-10 11:25:00,82.48,82.53,82.31,82.36,96929.0,69.396,69.4381,69.253,69.295,96929.0
2018-10-10 11:30:00,82.34,82.36,82.16,82.2,65363.0,69.2782,69.295,69.1268,69.1604,65363.0
2018-10-10 11:35:00,82.2,82.28,82.18,82.19,53055.0,69.1604,69.2277,69.1436,69.152,53055.0
2018-10-10 11:40:00,82.18,82.26,82.15,82.18,49499.0,69.1436,69.2109,69.1184,69.1436,49499.0
2018-10-10 11:45:00,82.17,82.21,82.14,82.16,45835.0,69.1352,69.1688,69.1099,69.1268,45835.0
2018-10-10 11:50:00,82.16,82.27,82.16,82.26,45134.0,69.1268,69.2193,69.1268,69.2109,45134.0
2018-10-10 11:55:00,82.26,82.28,82.22,82.26,36315.0,69.2109,69.2277,69.1773,69.2109,36315.0
2018-10-10 12:00:00,82.26,82.44,82.25,82.44,83858.0,69.2109,69.3624,69.2025,69.3624,83858.0
2018-10-10 12:05:00,82.43,82.47,82.35,82.44,90029.0,69.3539,69.3876,69.2866,69.3624,90029.0
2018-10-10 12:10:00,82.44,82.59,82.43,82.58,71002.0,69.3624,69.4886,69.3539,69.4801,71002.0
2018-10-10 12:15:00,82.59,82.67,82.54,82.61,95207.0,69.4886,69.5559,69.4465,69.5054,95207.0
2018-10-10 12:20:00,82.61,82.61,82.52,82.54,47145.0,69.5054,69.5054,69.4297,69.4465,47145.0
2018-10-10 12:25:00,82.53,82.58,82.47,82.57,59198.0,69.4381,69.4801,69.3876,69.4717,59198.0
2018-10-10 12:30:00,82.57,82.64,82.56,82.57,67777.0,69.4717,69.5306,69.4633,69.4717,67777.0
2018-10-10 12:35:00,82.57,82.61,82.49,82.51,63990.0,69.4717,69.5054,69.4044,69.4213,63990.0
2018-10-10 12:40:00,82.51,82.55,82.49,82.52,32132.0,69.4213,69.4549,69.4044,69.4297,32132.0
2018-10-10 12:45:00,82.52,82.59,82.5,82.57,40943.0,69.4297,69.4886,69.4128,69.4717,40943.0
2018-10-10 12:50:00,82.57,82.6,82.5,82.52,32601.0,69.4717,69.497,69.4128,69.4297,32601.0
2018-10-10 12:55:00,82.52,82.68,82.52,82.67,55453.0,69.4297,69.5643,69.4297,69.5559,55453.0
2018-10-10 13:00:00,82.66,82.66,82.47,82.47,39116.0,69.5475,69.5475,69.3876,69.3876,39116.0
2018-10-10 13:05:00,82.47,82.52,82.44,82.44,39291.0,69.3876,69.4297,69.3624,69.3624,39291.0
2018-10-10 13:10:00,82.45,82.5,82.4,82.49,68187.0,69.3708,69.4128,69.3287,69.4044,68187.0
2018-10-10 13:15:00,82.49,82.51,82.42,82.45,27159.0,69.4044,69.4213,69.3455,69.3708,27159.0
2018-10-10 13:20:00,82.45,82.45,82.37,82.41,37931.0,69.3708,69.3708,69.3035,69.3371,37931.0
2018-10-10 13:25:00,82.41,82.41,82.32,82.34,51302.0,69.3371,69.3371,69.2614,69.2782,51302.0
2018-10-10 13:30:00,82.34,82.4,82.33,82.39,53927.0,69.2782,69.3287,69.2698,69.3203,53927.0
2018-10-10 13:35:00,82.39,82.44,82.38,82.44,63088.0,69.3203,69.3624,69.3119,69.3624,63088.0
2018-10-10 13:40:00,82.43,82.44,82.34,82.37,49125.0,69.3539,69.3624,69.2782,69.3035,49125.0
2018-10-10 13:45:00,82.37,82.42,82.36,82.41,41192.0,69.3035,69.3455,69.295,69.3371,41192.0
2018-10-10 13:50:00,82.42,82.45,82.34,82.35,54996.0,69.3455,69.3708,69.2782,69.2866,54996.0
2018-10-10 13:55:00,82.36,82.37,82.3,82.31,45147.0,69.295,69.3035,69.2446,69.253,45147.0
2018-10-10 14:00:00,82.31,82.34,82.2,82.2,57870.0,69.253,69.2782,69.1604,69.1604,57870.0
2018-10-10 14:05:00,82.2,82.2,82.09,82.1,63908.0,69.1604,69.1604,69.0679,69.0763,63908.0
2018-10-10 14:10:00,82.1,82.19,82.09,82.13,59872.0,69.0763,69.152,69.0679,69.1015,59872.0
2018-10-10 14:15:00,82.14,82.21,82.13,82.16,57776.0,69.1099,69.1688,69.1015,69.1268,57776.0
2018-10-10 14:20:00,82.16,82.19,82.1,82.18,103274.0,69.1268,69.152,69.0763,69.1436,103274.0
2018-10-10 14:25:00,82.18,82.19,82.08,82.16,76368.0,69.1436,69.152,69.0595,69.1268,76368.0
2018-10-10 14:30:00,82.15,82.22,82.11,82.13,65205.0,69.1184,69.1773,69.0847,69.1015,65205.0
2018-10-10 14:35:00,82.13,82.22,82.13,82.22,58943.0,69.1015,69.1773,69.1015,69.1773,58943.0
2018-10-10 14:40:00,82.21,82.3,82.15,82.2,86540.0,69.1688,69.2446,69.1184,69.1604,86540.0
2018-10-10 14:45:00,82.2,82.24,82.16,82.2,66957.0,69.1604,69.1941,69.1268,69.1604,66957.0
2018-10-10 14:50:00,82.2,82.29,82.2,82.27,77408.0,69.1604,69.2362,69.1604,69.2193,77408.0
2018-10-10 14:55:00,82.27,82.27,82.2,82.2,39672.0,69.2193,69.2193,69.1604,69.1604,39672.0
2018-10-10 15:00:00,82.2,82.2,82.11,82.16,65562.0,69.1604,69.1604,69.0847,69.1268,65562.0
2018-10-10 15:05:00,82.16,82.22,82.15,82.19,148333.0,69.1268,69.1773,69.1184,69.152,148333.0
2018-10-10 15:10:00,82.19,82.2,82.0,82.03,143062.0,69.152,69.1604,68.9922,69.0174,143062.0
2018-10-10 15:15:00,82.03,82.09,81.99,82.04,91903.0,69.0174,69.0679,68.9837,69.0258,91903.0
2018-10-10 15:20:00,82.03,82.22,82.03,82.19,83884.0,69.0174,69.1773,69.0174,69.152,83884.0
2018-10-10 15:25:00,82.19,82.25,82.11,82.23,55432.0,69.152,69.2025,69.0847,69.1857,55432.0
2018-10-10 15:30:00,82.24,82.24,81.98,81.98,100587.0,69.1941,69.1941,68.9753,68.9753,100587.0
2018-10-10 15:35:00,81.97,81.97,81.87,81.92,196388.0,68.9669,68.9669,68.8828,68.9248,196388.0
2018-10-10 15:40:00,81.91,81.93,81.77,81.85,198687.0,68.9164,68.9333,68.7986,68.8659,198687.0
2018-10-10 15:45:00,81.84,82.03,81.68,81.95,246165.0,68.8575,69.0174,68.7229,68.9501,246165.0
2018-10-10 15:50:00,81.94,81.99,81.75,81.76,202863.0,68.9417,68.9837,68.7818,68.7902,202863.0
2018-10-10 15:55:00,81.76,81.77,81.44,81.55,566110.0,68.7902,68.7986,68.521,68.6135,566110.0
2018-10-11 09:30:00,81.67,81.97,81.25,81.52,392747.0,68.7145,68.9669,68.3611,68.5883,392747.0
2018-10-11 09:35:00,81.57,81.75,81.35,81.47,106340.0,68.6304,68.7818,68.4453,68.5462,106340.0
2018-10-11 09:40:00,81.47,81.72,81.39,81.68,68429.0,68.5462,68.7566,68.4789,68.7229,68429.0
2018-10-11 09:45:00,81.69,81.8,81.15,81.16,139288.0,68.7313,68.8239,68.277,68.2854,139288.0
2018-10-11 09:50:00,81.15,81.15,80.78,80.85,154019.0,68.277,68.277,67.9657,68.0246,154019.0
2018-10-11 09:55:00,80.85,80.85,80.57,80.58,124767.0,68.0246,68.0246,67.789,67.7974,124767.0
2018-10-11 10:00:00,80.57,80.8,80.57,80.67,188423.0,67.789,67.9825,67.789,67.8731,188423.0
2018-10-11 10:05:00,80.68,81.22,80.68,81.05,135260.0,67.8815,68.3359,67.8815,68.1929,135260.0
2018-10-11 10:10:00,81.04,81.1,80.93,81.0,101677.0,68.1844,68.2349,68.0919,68.1508,101677.0
2018-10-11 10:15:00,81.0,81.13,80.97,81.09,98124.0,68.1508,68.2602,68.1255,68.2265,98124.0
2018-10-11 10:20:00,81.07,81.09,80.81,80.83,89605.0,68.2097,68.2265,67.9909,68.0078,89605.0
2018-10-11 10:25:00,80.83,80.87,80.67,80.67,84758.0,68.0078,68.0414,67.8731,67.8731,84758.0
2018-10-11 10:30:00,80.67,80.7,80.61,80.68,82969.0,67.8731,67.8984,67.8227,67.8815,82969.0
2018-10-11 10:35:00,80.68,80.69,80.56,80.61,91473.0,67.8815,67.89,67.7806,67.8227,91473.0
2018-10-11 10:40:00,80.61,80.85,80.57,80.81,98989.0,67.8227,68.0246,67.789,67.9909,98989.0
2018-10-11 10:45:00,80.81,80.86,80.67,80.67,98503.0,67.9909,68.033,67.8731,67.8731,98503.0
2018-10-11 10:50:00,80.67,80.79,80.65,80.74,109435.0,67.8731,67.9741,67.8563,67.932,109435.0
2018-10-11 10:55:00,80.74,80.79,80.65,80.67,93450.0,67.932,67.9741,67.8563,67.8731,93450.0
2018-10-11 11:00:00,80.67,80.76,80.52,80.59,252398.0,67.8731,67.9489,67.7469,67.8058,252398.0
2018-10-11 11:05:00,80.6,80.6,80.43,80.43,136193.0,67.8142,67.8142,67.6712,67.6712,136193.0
2018-10-11 11:10:00,80.42,80.45,80.33,80.35,86667.0,67.6628,67.688,67.5871,67.6039,86667.0
2018-10-11 11:15:00,80.34,80.45,80.31,80.43,107904.0,67.5955,67.688,67.5702,67.6712,107904.0
2018-10-11 11:20:00,80.43,80.55,80.39,80.49,99779.0,67.6712,67.7722,67.6376,67.7217,99779.0
2018-10-11 11:25:00,80.49,80.49,80.29,80.32,99109.0,67.7217,67.7217,67.5534,67.5787,99109.0
2018-10-11 11:30:00,80.32,80.44,80.24,80.39,91216.0,67.5787,67.6796,67.5113,67.6376,91216.0
2018-10-11 11:35:00,80.39,80.39,80.12,80.19,120894.0,67.6376,67.6376,67.4104,67.4693,120894.0
2018-10-11 11:40:00,80.18,80.28,80.15,80.16,78650.0,67.4609,67.545,67.4356,67.444,78650.0
2018-10-11 11:45:00,80.15,80.25,80.02,80.24,141119.0,67.4356,67.5198,67.3262,67.5113,141119.0
2018-10-11 11:50:00,80.25,80.39,80.16,80.35,90136.0,67.5198,67.6376,67.444,67.6039,90136.0
2018-10-11 11:55:00,80.36,80.37,80.27,80.33,76632.0,67.6123,67.6207,67.5366,67.5871,76632.0
2018-10-11 12:00:00,80.32,80.36,80.16,80.17,82471.0,67.5787,67.6123,67.444,67.4525,82471.0
2018-10-11 12:05:00,80.17,80.2,80.06,80.08,69805.0,67.4525,67.4777,67.3599,67.3767,69805.0
2018-10-11 12:10:00,80.08,80.09,79.89,79.9,137094.0,67.3767,67.3851,67.2169,67.2253,137094.0
2018-10-11 12:15:00,79.9,79.94,79.84,79.89,79383.0,67.2253,67.2589,67.1748,67.2169,79383.0
2018-10-11 12:20:00,79.9,80.0,79.9,79.99,71545.0,67.2253,67.3094,67.2253,67.301,71545.0
2018-10-11 12:25:00,80.0,80.09,79.96,80.06,101667.0,67.3094,67.3851,67.2758,67.3599,101667.0
2018-10-11 12:30:00,80.06,80.11,80.0,80.06,68005.0,67.3599,67.402,67.3094,67.3599,68005.0
2018-10-11 12:35:00,80.06,80.09,79.96,80.0,73369.0,67.3599,67.3851,67.2758,67.3094,73369.0
2018-10-11 12:40:00,80.0,80.03,79.94,79.97,79048.0,67.3094,67.3347,67.2589,67.2842,79048.0
2018-10-11 12:45:00,79.97,80.04,79.86,79.87,63825.0,67.2842,67.3431,67.1916,67.2,63825.0
2018-10-11 12:50:00,79.88,79.89,79.73,79.76,71224.0,67.2085,67.2169,67.0823,67.1075,71224.0
2018-10-11 12:55:00,79.75,79.77,79.62,79.69,79701.0,67.0991,67.1159,66.9897,67.0486,79701.0
2018-10-11 13:00:00,79.68,79.76,79.62,79.74,88512.0,67.0402,67.1075,66.9897,67.0907,88512.0
2018-10-11 13:05:00,79.74,79.77,79.61,79.66,76488.0,67.0907,67.1159,66.9813,67.0234,76488.0
2018-10-11 13:10:00,79.65,79.75,79.62,79.75,80708.0,67.0149,67.0991,66.9897,67.0991,80708.0
2018-10-11 13:15:00,79.76,79.85,79.75,79.82,57428.0,67.1075,67.1832,67.0991,67.158,57428.0
2018-10-11 13:20:00,79.81,79.83,79.77,79.77,54058.0,67.1496,67.1664,67.1159,67.1159,54058.0
2018-10-11 13:25:00,79.76,79.86,79.76,79.84,113011.0,67.1075,67.1916,67.1075,67.1748,113011.0
2018-10-11 13:30:00,79.84,79.96,79.83,79.84,88797.0,67.1748,67.2758,67.1664,67.1748,88797.0
2018-10-11 13:35:00,79.84,79.86,79.73,79.78,73921.0,67.1748,67.1916,67.0823,67.1243,73921.0
2018-10-11 13:40:00,79.77,79.78,79.71,79.77,58662.0,67.1159,67.1243,67.0654,67.1159,58662.0
2018-10-11 13:45:00,79.76,79.78,79.66,79.66,97518.0,67.1075,67.1243,67.0234,67.0234,97518.0
2018-10-11 13:50:00,79.67,79.72,79.56,79.72,95087.0,67.0318,67.0738,66.9392,67.0738,95087.0
2018-10-11 13:55:00,79.72,79.85,79.7,79.83,59109.0,67.0738,67.1832,67.057,67.1664,59109.0
2018-10-11 14:00:00,79.84,79.88,79.77,79.86,137700.0,67.1748,67.2085,67.1159,67.1916,137700.0
2018-10-11 14:05:00,79.85,79.9,79.72,79.76,49268.0,67.1832,67.2253,67.0738,67.1075,49268.0
2018-10-11 14:10:00,79.76,79.77,79.59,79.67,79217.0,67.1075,67.1159,66.9645,67.0318,79217.0
2018-10-11 14:15:00,79.67,79.73,79.62,79.71,75705.0,67.0318,67.0823,66.9897,67.0654,75705.0
2018-10-11 14:20:00,79.7,79.79,79.62,79.63,113508.0,67.057,67.1327,66.9897,66.9981,113508.0
2018-10-11 14:25:00,79.63,79.78,79.57,79.73,152068.0,66.9981,67.1243,66.9476,67.0823,152068.0
2018-10-11 14:30:00,79.72,79.72,79.57,79.58,99724.0,67.0738,67.0738,66.9476,66.956,99724.0
2018-10-11 14:35:00,79.58,79.58,79.35,79.45,190274.0,66.956,66.956,66.7625,66.8467,190274.0
2018-10-11 14:40:00,79.44,79.48,78.96,79.01,277120.0,66.8383,66.8719,66.4344,66.4765,277120.0
2018-10-11 14:45:00,79.0,79.24,78.66,79.13,251971.0,66.4681,66.67,66.182,66.5774,251971.0
2018-10-11 14:50:00,79.13,79.31,79.01,79.21,146895.0,66.5774,66.7289,66.4765,66.6447,146895.0
2018-10-11 14:55:00,79.21,79.42,79.12,79.32,110021.0,66.6447,66.8214,66.569,66.7373,110021.0
2018-10-11 15:00:00,79.32,79.49,79.2,79.43,109876.0,66.7373,66.8803,66.6363,66.8298,109876.0
2018-10-11 15:05:00,79.43,79.44,79.14,79.19,135147.0,66.8298,66.8383,66.5858,66.6279,135147.0
2018-10-11 15:10:00,79.18,79.51,79.14,79.41,100574.0,66.6195,66.8971,66.5858,66.813,100574.0
2018-10-11 15:15:00,79.4,79.74,79.35,79.72,163835.0,66.8046,67.0907,66.7625,67.0738,163835.0
2018-10-11 15:20:00,79.74,79.78,79.56,79.73,147181.0,67.0907,67.1243,66.9392,67.0823,147181.0
2018-10-11 15:25:00,79.75,79.76,79.57,79.63,136114.0,67.0991,67.1075,66.9476,66.9981,136114.0
2018-10-11 15:30:00,79.62,79.75,79.56,79.57,196957.0,66.9897,67.0991,66.9392,66.9476,196957.0
2018-10-11 15:35:00,79.56,79.61,79.36,79.45,197889.0,66.9392,66.9813,66.7709,66.8467,197889.0
2018-10-11 15:40:00,79.45,79.47,79.22,79.26,225584.0,66.8467,66.8635,66.6532,66.6868,225584.0
2018-10-11 15:45:00,79.26,79.37,79.02,79.04,258017.0,66.6868,66.7794,66.4849,66.5017,258017.0
2018-10-11 15:50:00,79.05,79.22,79.01,79.03,305847.0,66.5101,66.6532,66.4765,66.4933,305847.0
2018-10-11 15:55:00,79.02,79.08,78.82,78.84,723366.0,66.4849,66.5354,66.3166,66.3334,723366.0
2018-10-12 09:30:00,79.37,79.37,78.55,78.91,286412.0,66.7794,66.7794,66.0894,66.3923,286412.0
2018-10-12 09:35:00,78.91,79.06,78.68,79.02,162735.0,66.3923,66.5185,66.1988,66.4849,162735.0
2018-10-12 09:40:00,79.03,79.08,78.73,78.78,109544.0,66.4933,66.5354,66.2409,66.283,109544.0
2018-10-12 09:45:00,78.79,79.13,78.75,79.02,158830.0,66.2914,66.5774,66.2577,66.4849,158830.0
2018-10-12 09:50:00,79.02,79.23,78.87,78.93,121630.0,66.4849,66.6616,66.3587,66.4092,121630.0
2018-10-12 09:55:00,78.92,79.07,78.92,79.01,130906.0,66.4007,66.5269,66.4007,66.4765,130906.0
2018-10-12 10:00:00,79.0,79.02,78.82,78.88,89050.0,66.4681,66.4849,66.3166,66.3671,89050.0
2018-10-12 10:05:00,78.88,79.01,78.85,78.92,95940.0,66.3671,66.4765,66.3418,66.4007,95940.0
2018-10-12 10:10:00,78.91,78.91,78.76,78.82,113452.0,66.3923,66.3923,66.2661,66.3166,113452.0
2018-10-12 10:15:00,78.82,78.95,78.71,78.88,104896.0,66.3166,66.426,66.2241,66.3671,104896.0
2018-10-12 10:20:00,78.86,78.94,78.72,78.73,82023.0,66.3503,66.4176,66.2325,66.2409,82023.0
2018-10-12 10:25:00,78.71,78.96,78.7,78.86,92838.0,66.2241,66.4344,66.2156,66.3503,92838.0
2018-10-12 10:30:00,78.85,78.91,78.81,78.84,78095.0,66.3418,66.3923,66.3082,66.3334,78095.0
2018-10-12 10:35:00,78.83,78.96,78.81,78.92,65480.0,66.325,66.4344,66.3082,66.4007,65480.0
2018-10-12 10:40:00,78.92,79.0,78.9,78.97,85980.0,66.4007,66.4681,66.3839,66.4428,85980.0
2018-10-12 10:45:00,78.96,78.98,78.92,78.98,73766.0,66.4344,66.4512,66.4007,66.4512,73766.0
2018-10-12 10:50:00,78.97,78.99,78.89,78.94,146942.0,66.4428,66.4596,66.3755,66.4176,146942.0
2018-10-12 10:55:00,78.94,79.17,78.94,79.09,80375.0,66.4176,66.6111,66.4176,66.5438,80375.0
2018-10-12 11:00:00,79.09,79.14,79.02,79.08,72141.0,66.5438,66.5858,66.4849,66.5354,72141.0
2018-10-12 11:05:00,79.07,79.15,79.05,79.14,110500.0,66.5269,66.5943,66.5101,66.5858,110500.0
2018-10-12 11:10:00,79.15,79.31,79.12,79.27,73698.0,66.5943,66.7289,66.569,66.6952,73698.0
2018-10-12 11:15:00,79.28,79.32,79.16,79.16,55454.0,66.7036,66.7373,66.6027,66.6027,55454.0
2018-10-12 11:20:00,79.15,79.21,79.02,79.04,87592.0,66.5943,66.6447,66.4849,66.5017,87592.0
2018-10-12 11:25:00,79.04,79.05,78.86,78.91,62376.0,66.5017,66.5101,66.3503,66.3923,62376.0
2018-10-12 11:30:00,78.91,78.93,78.85,78.89,59397.0,66.3923,66.4092,66.3418,66.3755,59397.0
2018-10-12 11:35:00,78.88,79.01,78.86,78.99,55853.0,66.3671,66.4765,66.3503,66.4596,55853.0
2018-10-12 11:40:00,78.99,78.99,78.87,78.88,69942.0,66.4596,66.4596,66.3587,66.3671,69942.0
2018-10-12 11:45:00,78.87,78.88,78.74,78.78,65763.0,66.3587,66.3671,66.2493,66.283,65763.0
2018-10-12 11:50:00,78.78,78.84,78.73,78.84,82403.0,66.283,66.3334,66.2409,66.3334,82403.0
2018-10-12 11:55:00,78.84,78.98,78.84,78.97,74980.0,66.3334,66.4512,66.3334,66.4428,74980.0
2018-10-12 12:00:00,78.95,79.06,78.91,79.03,129933.0,66.426,66.5185,66.3923,66.4933,129933.0
2018-10-12 12:05:00,79.03,79.06,78.97,79.04,136493.0,66.4933,66.5185,66.4428,66.5017,136493.0
2018-10-12 12:10:00,79.05,79.16,79.04,79.14,85921.0,66.5101,66.6027,66.5017,66.5858,85921.0
2018-10-12 12:15:00,79.14,79.2,79.01,79.01,118881.0,66.5858,66.6363,66.4765,66.4765,118881.0
2018-10-12 12:20:00,79.01,79.01,78.85,78.88,68650.0,66.4765,66.4765,66.3418,66.3671,68650.0
2018-10-12 12:25:00,78.89,78.89,78.76,78.81,44352.0,66.3755,66.3755,66.2661,66.3082,44352.0
2018-10-12 12:30:00,78.81,78.87,78.74,78.76,59418.0,66.3082,66.3587,66.2493,66.2661,59418.0
2018-10-12 12:35:00,78.76,78.76,78.62,78.62,112924.0,66.2661,66.2661,66.1483,66.1483,112924.0
2018-10-12 12:40:00,78.61,78.69,78.57,78.64,62741.0,66.1399,66.2072,66.1063,66.1652,62741.0
2018-10-12 12:45:00,78.63,78.73,78.63,78.65,50726.0,66.1567,66.2409,66.1567,66.1736,50726.0
2018-10-12 12:50:00,78.65,78.66,78.57,78.6,48712.0,66.1736,66.182,66.1063,66.1315,48712.0
2018-10-12 12:55:00,78.61,78.68,78.56,78.67,74052.0,66.1399,66.1988,66.0978,66.1904,74052.0
2018-10-12 13:00:00,78.67,78.77,78.59,78.77,96883.0,66.1904,66.2745,66.1231,66.2745,96883.0
2018-10-12 13:05:00,78.77,78.83,78.7,78.79,65683.0,66.2745,66.325,66.2156,66.2914,65683.0
2018-10-12 13:10:00,78.8,79.01,78.8,79.0,82433.0,66.2998,66.4765,66.2998,66.4681,82433.0
2018-10-12 13:15:00,79.0,79.05,78.85,78.86,61431.0,66.4681,66.5101,66.3418,66.3503,61431.0
2018-10-12 13:20:00,78.86,78.95,78.85,78.89,38744.0,66.3503,66.426,66.3418,66.3755,38744.0
2018-10-12 13:25:00,78.89,78.91,78.76,78.79,42754.0,66.3755,66.3923,66.2661,66.2914,42754.0
2018-10-12 13:30:00,78.79,78.8,78.62,78.64,49955.0,66.2914,66.2998,66.1483,66.1652,49955.0
2018-10-12 13:35:00,78.63,78.63,78.53,78.61,80201.0,66.1567,66.1567,66.0726,66.1399,80201.0
2018-10-12 13:40:00,78.6,78.81,78.56,78.8,84484.0,66.1315,66.3082,66.0978,66.2998,84484.0
2018-10-12 13:45:00,78.81,78.86,78.77,78.85,83356.0,66.3082,66.3503,66.2745,66.3418,83356.0
2018-10-12 13:50:00,78.86,78.88,78.75,78.82,42048.0,66.3503,66.3671,66.2577,66.3166,42048.0
2018-10-12 13:55:00,78.81,78.87,78.73,78.77,50881.0,66.3082,66.3587,66.2409,66.2745,50881.0
2018-10-12 14:00:00,78.77,78.79,78.67,78.71,47192.0,66.2745,66.2914,66.1904,66.2241,47192.0
2018-10-12 14:05:00,78.7,78.82,78.66,78.81,77707.0,66.2156,66.3166,66.182,66.3082,77707.0
2018-10-12 14:10:00,78.81,78.81,78.61,78.62,79593.0,66.3082,66.3082,66.1399,66.1483,79593.0
2018-10-12 14:15:00,78.62,78.8,78.6,78.77,94431.0,66.1483,66.2998,66.1315,66.2745,94431.0
2018-10-12 14:20:00,78.76,78.82,78.65,78.68,76100.0,66.2661,66.3166,66.1736,66.1988,76100.0
2018-10-12 14:25:00,78.68,78.75,78.61,78.74,49197.0,66.1988,66.2577,66.1399,66.2493,49197.0
2018-10-12 14:30:00,78.75,78.77,78.65,78.65,49597.0,66.2577,66.2745,66.1736,66.1736,49597.0
2018-10-12 14:35:00,78.65,78.68,78.6,78.61,29749.0,66.1736,66.1988,66.1315,66.1399,29749.0
2018-10-12 14:40:00,78.6,78.65,78.5,78.51,39331.0,66.1315,66.1736,66.0474,66.0558,39331.0
2018-10-12 14:45:00,78.51,78.57,78.49,78.56,59011.0,66.0558,66.1063,66.039,66.0978,59011.0
2018-10-12 14:50:00,78.56,78.79,78.56,78.76,57853.0,66.0978,66.2914,66.0978,66.2661,57853.0
2018-10-12 14:55:00,78.76,78.88,78.75,78.85,78895.0,66.2661,66.3671,66.2577,66.3418,78895.0
2018-10-12 15:00:00,78.85,78.94,78.77,78.84,68633.0,66.3418,66.4176,66.2745,66.3334,68633.0
2018-10-12 15:05:00,78.85,79.0,78.85,78.92,70105.0,66.3418,66.4681,66.3418,66.4007,70105.0
2018-10-12 15:10:00,78.92,79.03,78.9,78.91,110265.0,66.4007,66.4933,66.3839,66.3923,110265.0
2018-10-12 15:15:00,78.92,78.93,78.81,78.85,71216.0,66.4007,66.4092,66.3082,66.3418,71216.0
2018-10-12 15:20:00,78.86,78.92,78.83,78.9,87252.0,66.3503,66.4007,66.325,66.3839,87252.0
2018-10-12 15:25:00,78.91,79.13,78.9,79.08,99113.0,66.3923,66.5774,66.3839,66.5354,99113.0
2018-10-12 15:30:00,79.09,79.16,79.07,79.13,168212.0,66.5438,66.6027,66.5269,66.5774,168212.0
2018-10-12 15:35:00,79.13,79.13,78.97,79.03,157314.0,66.5774,66.5774,66.4428,66.4933,157314.0
2018-10-12 15:40:00,79.02,79.11,78.98,79.1,161080.0,66.4849,66.5606,66.4512,66.5522,161080.0
2018-10-12 15:45:00,79.09,79.2,79.04,79.16,172541.0,66.5438,66.6363,66.5017,66.6027,172541.0
2018-10-12 15:50:00,79.16,79.32,79.16,79.23,161773.0,66.6027,66.7373,66.6027,66.6616,161773.0
2018-10-12 15:55:00,79.22,79.38,79.05,79.06,497104.0,66.6532,66.7878,66.5101,66.5185,497104.0
2018-10-15 09:30:00,79.01,79.52,78.92,79.39,226462.0,66.4765,66.9056,66.4007,66.7962,226462.0
2018-10-15 09:35:00,79.4,79.82,79.4,79.76,125190.0,66.8046,67.158,66.8046,67.1075,125190.0
2018-10-15 09:40:00,79.75,79.75,79.42,79.43,65082.0,67.0991,67.0991,66.8214,66.8298,65082.0
2018-10-15 09:45:00,79.46,79.65,79.45,79.64,53490.0,66.8551,67.0149,66.8467,67.0065,53490.0
2018-10-15 09:50:00,79.65,79.7,79.6,79.67,63053.0,67.0149,67.057,66.9729,67.0318,63053.0
2018-10-15 09:55:00,79.66,79.75,79.56,79.61,73461.0,67.0234,67.0991,66.9392,66.9813,73461.0
2018-10-15 10:00:00,79.61,79.69,79.53,79.56,54950.0,66.9813,67.0486,66.914,66.9392,54950.0
2018-10-15 10:05:00,79.56,79.66,79.51,79.56,55885.0,66.9392,67.0234,66.8971,66.9392,55885.0
2018-10-15 10:10:00,79.57,79.72,79.55,79.71,81713.0,66.9476,67.0738,66.9308,67.0654,81713.0
2018-10-15 10:15:00,79.71,79.98,79.71,79.97,149053.0,67.0654,67.2926,67.0654,67.2842,149053.0
2018-10-15 10:20:00,79.96,79.96,79.83,79.87,70766.0,67.2758,67.2758,67.1664,67.2,70766.0
2018-10-15 10:25:00,79.86,79.89,79.77,79.79,42349.0,67.1916,67.2169,67.1159,67.1327,42349.0
2018-10-15 10:30:00,79.78,79.95,79.78,79.94,58581.0,67.1243,67.2674,67.1243,67.2589,58581.0
2018-10-15 10:35:00,79.94,80.09,79.91,80.02,61620.0,67.2589,67.3851,67.2337,67.3262,61620.0
2018-10-15 10:40:00,80.02,80.21,80.01,80.12,71715.0,67.3262,67.4861,67.3178,67.4104,71715.0
2018-10-15 10:45:00,80.13,80.27,80.05,80.05,68861.0,67.4188,67.5366,67.3515,67.3515,68861.0
2018-10-15 10:50:00,80.05,80.15,79.99,80.11,90583.0,67.3515,67.4356,67.301,67.402,90583.0
2018-10-15 10:55:00,80.1,80.15,80.04,80.08,55646.0,67.3936,67.4356,67.3431,67.3767,55646.0
2018-10-15 11:00:00,80.09,80.18,80.0,80.16,90701.0,67.3851,67.4609,67.3094,67.444,90701.0
2018-10-15 11:05:00,80.16,80.18,79.96,79.99,102452.0,67.444,67.4609,67.2758,67.301,102452.0
2018-10-15 11:10:00,80.0,80.02,79.95,79.97,129411.0,67.3094,67.3262,67.2674,67.2842,129411.0
2018-10-15 11:15:00,79.98,80.1,79.97,80.04,81590.0,67.2926,67.3936,67.2842,67.3431,81590.0
2018-10-15 11:20:00,80.05,80.11,79.97,80.07,66216.0,67.3515,67.402,67.2842,67.3683,66216.0
2018-10-15 11:25:00,80.07,80.18,79.99,80.17,85010.0,67.3683,67.4609,67.301,67.4525,85010.0
2018-10-15 11:30:00,80.19,80.24,80.14,80.15,78092.0,67.4693,67.5113,67.4272,67.4356,78092.0
2018-10-15 11:35:00,80.15,80.16,80.05,80.06,53199.0,67.4356,67.444,67.3515,67.3599,53199.0
2018-10-15 11:40:00,80.07,80.17,80.06,80.06,35650.0,67.3683,67.4525,67.3599,67.3599,35650.0
2018-10-15 11:45:00,80.06,80.17,80.06,80.16,45915.0,67.3599,67.4525,67.3599,67.444,45915.0
2018-10-15 11:50:00,80.16,80.21,80.09,80.16,54103.0,67.444,67.4861,67.3851,67.444,54103.0
2018-10-15 11:55:00,80.16,80.18,80.07,80.07,81248.0,67.444,67.4609,67.3683,67.3683,81248.0
2018-10-15 12:00:00,80.06,80.06,79.89,79.95,68806.0,67.3599,67.3599,67.2169,67.2674,68806.0
2018-10-15 12:05:00,79.94,79.94,79.8,79.81,42075.0,67.2589,67.2589,67.1411,67.1496,42075.0
2018-10-15 12:10:00,79.82,79.89,79.78,79.88,45075.0,67.158,67.2169,67.1243,67.2085,45075.0
2018-10-15 12:15:00,79.88,79.93,79.86,79.91,48177.0,67.2085,67.2505,67.1916,67.2337,48177.0
2018-10-15 12:20:00,79.92,79.97,79.92,79.97,44326.0,67.2421,67.2842,67.2421,67.2842,44326.0
2018-10-15 12:25:00,79.97,79.99,79.92,79.92,44059.0,67.2842,67.301,67.2421,67.2421,44059.0
2018-10-15 12:30:00,79.92,80.03,79.91,79.98,67483.0,67.2421,67.3347,67.2337,67.2926,67483.0
2018-10-15 12:35:00,79.98,80.08,79.97,80.03,34474.0,67.2926,67.3767,67.2842,67.3347,34474.0
2018-10-15 12:40:00,80.04,80.09,80.01,80.08,28562.0,67.3431,67.3851,67.3178,67.3767,28562.0
2018-10-15 12:45:00,80.08,80.17,80.06,80.14,49173.0,67.3767,67.4525,67.3599,67.4272,49173.0
2018-10-15 12:50:00,80.15,80.18,80.1,80.16,34753.0,67.4356,67.4609,67.3936,67.444,34753.0
2018-10-15 12:55:00,80.16,80.17,80.08,80.09,29387.0,67.444,67.4525,67.3767,67.3851,29387.0
2018-10-15 13:00:00,80.09,80.17,80.07,80.16,39364.0,67.3851,67.4525,67.3683,67.444,39364.0
2018-10-15 13:05:00,80.16,80.25,80.15,80.24,36802.0,67.444,67.5198,67.4356,67.5113,36802.0
2018-10-15 13:10:00,80.24,80.27,80.17,80.18,48674.0,67.5113,67.5366,67.4525,67.4609,48674.0
2018-10-15 13:15:00,80.18,80.21,80.14,80.21,29057.0,67.4609,67.4861,67.4272,67.4861,29057.0
2018-10-15 13:20:00,80.2,80.22,80.16,80.18,28741.0,67.4777,67.4945,67.444,67.4609,28741.0
2018-10-15 13:25:00,80.18,80.22,80.15,80.16,26768.0,67.4609,67.4945,67.4356,67.444,26768.0
2018-10-15 13:30:00,80.16,80.28,80.14,80.26,85166.0,67.444,67.545,67.4272,67.5282,85166.0
2018-10-15 13:35:00,80.28,80.32,80.24,80.24,39896.0,67.545,67.5787,67.5113,67.5113,39896.0
2018-10-15 13:40:00,80.25,80.35,80.24,80.27,74843.0,67.5198,67.6039,67.5113,67.5366,74843.0
2018-10-15 13:45:00,80.28,80.32,80.2,80.2,38783.0,67.545,67.5787,67.4777,67.4777,38783.0
2018-10-15 13:50:00,80.2,80.2,80.13,80.17,71385.0,67.4777,67.4777,67.4188,67.4525,71385.0
2018-10-15 13:55:00,80.16,80.28,80.15,80.21,51256.0,67.444,67.545,67.4356,67.4861,51256.0
2018-10-15 14:00:00,80.22,80.23,80.12,80.19,43593.0,67.4945,67.5029,67.4104,67.4693,43593.0
2018-10-15 14:05:00,80.19,80.19,80.12,80.16,43902.0,67.4693,67.4693,67.4104,67.444,43902.0
2018-10-15 14:10:00,80.17,80.17,80.02,80.1,128311.0,67.4525,67.4525,67.3262,67.3936,128311.0
2018-10-15 14:15:00,80.1,80.18,80.1,80.17,109715.0,67.3936,67.4609,67.3936,67.4525,109715.0
2018-10-15 14:20:00,80.16,80.21,80.15,80.2,69404.0,67.444,67.4861,67.4356,67.4777,69404.0
2018-10-15 14:25:00,80.21,80.21,80.17,80.18,50999.0,67.4861,67.4861,67.4525,67.4609,50999.0
2018-10-15 14:30:00,80.19,80.22,80.16,80.21,181419.0,67.4693,67.4945,67.444,67.4861,181419.0
2018-10-15 14:35:00,80.21,80.31,80.19,80.31,99313.0,67.4861,67.5702,67.4693,67.5702,99313.0
2018-10-15 14:40:00,80.3,80.38,80.3,80.37,48944.0,67.5618,67.6291,67.5618,67.6207,48944.0
2018-10-15 14:45:00,80.38,80.45,80.32,80.45,67741.0,67.6291,67.688,67.5787,67.688,67741.0
2018-10-15 14:50:00,80.45,80.54,80.44,80.5,101780.0,67.688,67.7638,67.6796,67.7301,101780.0
2018-10-15 14:55:00,80.51,80.53,80.5,80.5,72388.0,67.7385,67.7553,67.7301,67.7301,72388.0
2018-10-15 15:00:00,80.51,80.52,80.38,80.4,90441.0,67.7385,67.7469,67.6291,67.646,90441.0
2018-10-15 15:05:00,80.41,80.42,80.28,80.32,89437.0,67.6544,67.6628,67.545,67.5787,89437.0
2018-10-15 15:10:00,80.31,80.33,80.23,80.26,82343.0,67.5702,67.5871,67.5029,67.5282,82343.0
2018-10-15 15:15:00,80.26,80.29,80.18,80.26,129576.0,67.5282,67.5534,67.4609,67.5282,129576.0
2018-10-15 15:20:00,80.25,80.36,80.25,80.35,133518.0,67.5198,67.6123,67.5198,67.6039,133518.0
2018-10-15 15:25:00,80.34,80.37,80.33,80.35,170941.0,67.5955,67.6207,67.5871,67.6039,170941.0
2018-10-15 15:30:00,80.35,80.36,80.23,80.25,192678.0,67.6039,67.6123,67.5029,67.5198,192678.0
2018-10-15 15:35:00,80.25,80.29,80.24,80.26,133675.0,67.5198,67.5534,67.5113,67.5282,133675.0
2018-10-15 15:40:00,80.26,80.36,80.24,80.34,191952.0,67.5282,67.6123,67.5113,67.5955,191952.0
2018-10-15 15:45:00,80.32,80.43,80.28,80.38,384989.0,67.5787,67.6712,67.545,67.6291,384989.0
2018-10-15 15:50:00,80.38,80.4,80.3,80.32,434053.0,67.6291,67.646,67.5618,67.5787,434053.0
2018-10-15 15:55:00,80.31,80.37,80.06,80.14,733188.0,67.5702,67.6207,67.3599,67.4272,733188.0
2018-10-16 09:30:00,79.91,80.44,79.9,80.39,354182.0,67.2337,67.6796,67.2253,67.6376,354182.0
2018-10-16 09:35:00,80.38,80.42,80.23,80.32,114659.0,67.6291,67.6628,67.5029,67.5787,114659.0
2018-10-16 09:40:00,80.34,80.42,80.26,80.42,76180.0,67.5955,67.6628,67.5282,67.6628,76180.0
2018-10-16 09:45:00,80.42,80.65,80.4,80.6,101734.0,67.6628,67.8563,67.646,67.8142,101734.0
2018-10-16 09:50:00,80.59,80.6,80.43,80.43,72559.0,67.8058,67.8142,67.6712,67.6712,72559.0
2018-10-16 09:55:00,80.43,80.64,80.42,80.64,106525.0,67.6712,67.8479,67.6628,67.8479,106525.0
2018-10-16 10:00:00,80.64,80.77,80.61,80.71,147330.0,67.8479,67.9573,67.8227,67.9068,147330.0
2018-10-16 10:05:00,80.72,80.76,80.64,80.73,82124.0,67.9152,67.9489,67.8479,67.9236,82124.0
2018-10-16 10:10:00,80.72,80.76,80.67,80.72,93649.0,67.9152,67.9489,67.8731,67.9152,93649.0
2018-10-16 10:15:00,80.72,80.81,80.66,80.68,75343.0,67.9152,67.9909,67.8647,67.8815,75343.0
2018-10-16 10:20:00,80.67,80.73,80.57,80.57,87923.0,67.8731,67.9236,67.789,67.789,87923.0
2018-10-16 10:25:00,80.58,80.64,80.56,80.6,96545.0,67.7974,67.8479,67.7806,67.8142,96545.0
2018-10-16 10:30:00,80.59,80.67,80.56,80.6,122374.0,67.8058,67.8731,67.7806,67.8142,122374.0
2018-10-16 10:35:00,80.59,80.6,80.46,80.46,73134.0,67.8058,67.8142,67.6964,67.6964,73134.0
2018-10-16 10:40:00,80.46,80.54,80.37,80.51,104159.0,67.6964,67.7638,67.6207,67.7385,104159.0
2018-10-16 10:45:00,80.51,80.62,80.5,80.52,53542.0,67.7385,67.8311,67.7301,67.7469,53542.0
2018-10-16 10:50:00,80.52,80.54,80.45,80.53,84092.0,67.7469,67.7638,67.688,67.7553,84092.0
2018-10-16 10:55:00,80.52,80.54,80.48,80.53,76323.0,67.7469,67.7638,67.7133,67.7553,76323.0
2018-10-16 11:00:00,80.54,80.57,80.47,80.48,76923.0,67.7638,67.789,67.7049,67.7133,76923.0
2018-10-16 11:05:00,80.47,80.48,80.38,80.41,54625.0,67.7049,67.7133,67.6291,67.6544,54625.0
2018-10-16 11:10:00,80.41,80.48,80.39,80.47,62655.0,67.6544,67.7133,67.6376,67.7049,62655.0
2018-10-16 11:15:00,80.48,80.6,80.46,80.6,127278.0,67.7133,67.8142,67.6964,67.8142,127278.0
2018-10-16 11:20:00,80.6,80.62,80.49,80.51,77777.0,67.8142,67.8311,67.7217,67.7385,77777.0
2018-10-16 11:25:00,80.51,80.57,80.5,80.55,72250.0,67.7385,67.789,67.7301,67.7722,72250.0
2018-10-16 11:30:00,80.55,80.56,80.5,80.51,112683.0,67.7722,67.7806,67.7301,67.7385,112683.0
2018-10-16 11:35:00,80.5,80.66,80.5,80.65,76486.0,67.7301,67.8647,67.7301,67.8563,76486.0
2018-10-16 11:40:00,80.65,80.7,80.59,80.6,61178.0,67.8563,67.8984,67.8058,67.8142,61178.0
2018-10-16 11:45:00,80.6,80.61,80.51,80.52,54161.0,67.8142,67.8227,67.7385,67.7469,54161.0
2018-10-16 11:50:00,80.53,80.56,80.46,80.53,71964.0,67.7553,67.7806,67.6964,67.7553,71964.0
2018-10-16 11:55:00,80.53,80.61,80.52,80.61,38698.0,67.7553,67.8227,67.7469,67.8227,38698.0
2018-10-16 12:00:00,80.61,80.68,80.6,80.67,47571.0,67.8227,67.8815,67.8142,67.8731,47571.0
2018-10-16 12:05:00,80.67,80.73,80.67,80.71,44341.0,67.8731,67.9236,67.8731,67.9068,44341.0
2018-10-16 12:10:00,80.72,80.73,80.65,80.67,55845.0,67.9152,67.9236,67.8563,67.8731,55845.0
2018-10-16 12:15:00,80.67,80.67,80.58,80.59,64475.0,67.8731,67.8731,67.7974,67.8058,64475.0
2018-10-16 12:20:00,80.59,80.59,80.51,80.54,52854.0,67.8058,67.8058,67.7385,67.7638,52854.0
2018-10-16 12:25:00,80.53,80.6,80.53,80.58,41475.0,67.7553,67.8142,67.7553,67.7974,41475.0
2018-10-16 12:30:00,80.58,80.63,80.56,80.63,52301.0,67.7974,67.8395,67.7806,67.8395,52301.0
2018-10-16 12:35:00,80.63,80.69,80.62,80.63,55324.0,67.8395,67.89,67.8311,67.8395,55324.0
2018-10-16 12:40:00,80.62,80.72,80.61,80.72,34608.0,67.8311,67.9152,67.8227,67.9152,34608.0
2018-10-16 12:45:00,80.71,80.73,80.65,80.69,52656.0,67.9068,67.9236,67.8563,67.89,52656.0
2018-10-16 12:50:00,80.68,80.7,80.67,80.67,56864.0,67.8815,67.8984,67.8731,67.8731,56864.0
2018-10-16 12:55:00,80.67,80.68,80.55,80.55,35668.0,67.8731,67.8815,67.7722,67.7722,35668.0
2018-10-16 13:00:00,80.56,80.56,80.47,80.54,60174.0,67.7806,67.7806,67.7049,67.7638,60174.0
2018-10-16 13:05:00,80.53,80.58,80.51,80.56,46207.0,67.7553,67.7974,67.7385,67.7806,46207.0
2018-10-16 13:10:00,80.56,80.58,80.52,80.54,30868.0,67.7806,67.7974,67.7469,67.7638,30868.0
2018-10-16 13:15:00,80.53,80.59,80.53,80.55,36721.0,67.7553,67.8058,67.7553,67.7722,36721.0
2018-10-16 13:20:00,80.54,80.66,80.54,80.64,48444.0,67.7638,67.8647,67.7638,67.8479,48444.0
2018-10-16 13:25:00,80.65,80.73,80.64,80.73,51348.0,67.8563,67.9236,67.8479,67.9236,51348.0
2018-10-16 13:30:00,80.72,80.77,80.61,80.64,116323.0,67.9152,67.9573,67.8227,67.8479,116323.0
2018-10-16 13:35:00,80.65,80.73,80.63,80.7,69074.0,67.8563,67.9236,67.8395,67.8984,69074.0
2018-10-16 13:40:00,80.7,80.84,80.69,80.81,64027.0,67.8984,68.0162,67.89,67.9909,64027.0
2018-10-16 13:45:00,80.81,80.89,80.78,80.89,47234.0,67.9909,68.0582,67.9657,68.0582,47234.0
2018-10-16 13:50:00,80.89,80.93,80.82,80.86,127534.0,68.0582,68.0919,67.9993,68.033,127534.0
2018-10-16 13:55:00,80.86,80.88,80.76,80.81,82600.0,68.033,68.0498,67.9489,67.9909,82600.0
2018-10-16 14:00:00,80.82,80.84,80.79,80.82,50542.0,67.9993,68.0162,67.9741,67.9993,50542.0
2018-10-16 14:05:00,80.82,80.94,80.82,80.86,63979.0,67.9993,68.1003,67.9993,68.033,63979.0
2018-10-16 14:10:00,80.86,81.01,80.86,80.99,70917.0,68.033,68.1592,68.033,68.1424,70917.0
2018-10-16 14:15:00,81.0,81.0,80.9,80.93,49612.0,68.1508,68.1508,68.0667,68.0919,49612.0
2018-10-16 14:20:00,80.92,80.94,80.87,80.9,49900.0,68.0835,68.1003,68.0414,68.0667,49900.0
2018-10-16 14:25:00,80.91,81.02,80.9,81.02,52266.0,68.0751,68.1676,68.0667,68.1676,52266.0
2018-10-16 14:30:00,81.02,81.08,80.98,81.07,71323.0,68.1676,68.2181,68.134,68.2097,71323.0
2018-10-16 14:35:00,81.06,81.09,81.03,81.08,58152.0,68.2013,68.2265,68.176,68.2181,58152.0
2018-10-16 14:40:00,81.07,81.08,81.0,81.04,46847.0,68.2097,68.2181,68.1508,68.1844,46847.0
2018-10-16 14:45:00,81.04,81.06,81.01,81.04,43221.0,68.1844,68.2013,68.1592,68.1844,43221.0
2018-10-16 14:50:00,81.04,81.06,80.98,81.02,114146.0,68.1844,68.2013,68.134,68.1676,114146.0
2018-10-16 14:55:00,81.02,81.03,80.98,81.02,116571.0,68.1676,68.176,68.134,68.1676,116571.0
2018-10-16 15:00:00,81.02,81.03,80.98,81.01,179099.0,68.1676,68.176,68.134,68.1592,179099.0
2018-10-16 15:05:00,81.01,81.03,80.99,81.02,102138.0,68.1592,68.176,68.1424,68.1676,102138.0
2018-10-16 15:10:00,81.01,81.02,80.89,80.98,68217.0,68.1592,68.1676,68.0582,68.134,68217.0
2018-10-16 15:15:00,80.98,81.01,80.93,81.0,70562.0,68.134,68.1592,68.0919,68.1508,70562.0
2018-10-16 15:20:00,80.99,81.0,80.83,80.85,81986.0,68.1424,68.1508,68.0078,68.0246,81986.0
2018-10-16 15:25:00,80.86,80.87,80.82,80.85,75898.0,68.033,68.0414,67.9993,68.0246,75898.0
2018-10-16 15:30:00,80.84,80.84,80.68,80.77,124224.0,68.0162,68.0162,67.8815,67.9573,124224.0
2018-10-16 15:35:00,80.77,80.84,80.75,80.84,78707.0,67.9573,68.0162,67.9404,68.0162,78707.0
2018-10-16 15:40:00,80.83,81.02,80.83,81.02,136177.0,68.0078,68.1676,68.0078,68.1676,136177.0
2018-10-16 15:45:00,81.02,81.06,81.0,81.05,155492.0,68.1676,68.2013,68.1508,68.1929,155492.0
2018-10-16 15:50:00,81.05,81.07,80.98,81.02,198867.0,68.1929,68.2097,68.134,68.1676,198867.0
2018-10-16 15:55:00,81.01,81.09,80.92,81.0,728089.0,68.1592,68.2265,68.0835,68.1508,728089.0
2018-10-17 09:30:00,80.76,80.99,80.38,80.88,320625.0,67.9489,68.1424,67.6291,68.0498,320625.0
2018-10-17 09:35:00,80.9,81.22,80.71,81.2,85294.0,68.0667,68.3359,67.9068,68.3191,85294.0
2018-10-17 09:40:00,81.2,81.33,80.8,80.89,84506.0,68.3191,68.4284,67.9825,68.0582,84506.0
2018-10-17 09:45:00,80.89,81.06,80.87,80.97,73087.0,68.0582,68.2013,68.0414,68.1255,73087.0
2018-10-17 09:50:00,80.98,81.07,80.77,80.8,80323.0,68.134,68.2097,67.9573,67.9825,80323.0
2018-10-17 09:55:00,80.8,80.84,80.64,80.67,72260.0,67.9825,68.0162,67.8479,67.8731,72260.0
2018-10-17 10:00:00,80.66,80.74,80.6,80.68,82183.0,67.8647,67.932,67.8142,67.8815,82183.0
2018-10-17 10:05:00,80.68,80.78,80.63,80.7,80471.0,67.8815,67.9657,67.8395,67.8984,80471.0
2018-10-17 10:10:00,80.69,80.72,80.6,80.62,150588.0,67.89,67.9152,67.8142,67.8311,150588.0
2018-10-17 10:15:00,80.62,80.7,80.51,80.59,111378.0,67.8311,67.8984,67.7385,67.8058,111378.0
2018-10-17 10:20:00,80.58,80.69,80.52,80.58,58947.0,67.7974,67.89,67.7469,67.7974,58947.0
2018-10-17 10:25:00,80.58,80.69,80.53,80.67,73094.0,67.7974,67.89,67.7553,67.8731,73094.0
2018-10-17 10:30:00,80.67,80.89,80.65,80.84,99048.0,67.8731,68.0582,67.8563,68.0162,99048.0
2018-10-17 10:35:00,80.85,81.02,80.81,81.02,74705.0,68.0246,68.1676,67.9909,68.1676,74705.0
2018-10-17 10:40:00,81.02,81.07,80.91,81.03,131355.0,68.1676,68.2097,68.0751,68.176,131355.0
2018-10-17 10:45:00,81.03,81.06,80.93,80.98,93505.0,68.176,68.2013,68.0919,68.134,93505.0
2018-10-17 10:50:00,80.98,81.0,80.81,80.84,110987.0,68.134,68.1508,67.9909,68.0162,110987.0
2018-10-17 10:55:00,80.84,80.86,80.79,80.84,96825.0,68.0162,68.033,67.9741,68.0162,96825.0
2018-10-17 11:00:00,80.84,80.85,80.75,80.79,86327.0,68.0162,68.0246,67.9404,67.9741,86327.0
2018-10-17 11:05:00,80.78,80.85,80.71,80.76,74741.0,67.9657,68.0246,67.9068,67.9489,74741.0
2018-10-17 11:10:00,80.77,80.98,80.72,80.92,76886.0,67.9573,68.134,67.9152,68.0835,76886.0
2018-10-17 11:15:00,80.91,80.92,80.79,80.85,64583.0,68.0751,68.0835,67.9741,68.0246,64583.0
2018-10-17 11:20:00,80.85,80.9,80.81,80.87,66756.0,68.0246,68.0667,67.9909,68.0414,66756.0
2018-10-17 11:25:00,80.87,81.05,80.84,81.03,62476.0,68.0414,68.1929,68.0162,68.176,62476.0
2018-10-17 11:30:00,81.04,81.12,81.01,81.09,59943.0,68.1844,68.2518,68.1592,68.2265,59943.0
2018-10-17 11:35:00,81.09,81.2,81.08,81.18,68534.0,68.2265,68.3191,68.2181,68.3022,68534.0
2018-10-17 11:40:00,81.19,81.42,81.16,81.4,65232.0,68.3106,68.5042,68.2854,68.4873,65232.0
2018-10-17 11:45:00,81.4,81.43,81.33,81.39,65951.0,68.4873,68.5126,68.4284,68.4789,65951.0
2018-10-17 11:50:00,81.38,81.44,81.31,81.32,49531.0,68.4705,68.521,68.4116,68.42,49531.0
2018-10-17 11:55:00,81.32,81.54,81.3,81.54,103371.0,68.42,68.6051,68.4032,68.6051,103371.0
2018-10-17 12:00:00,81.54,81.55,81.38,81.41,76782.0,68.6051,68.6135,68.4705,68.4957,76782.0
2018-10-17 12:05:00,81.41,81.46,81.39,81.41,69320.0,68.4957,68.5378,68.4789,68.4957,69320.0
2018-10-17 12:10:00,81.41,81.54,81.4,81.54,72430.0,68.4957,68.6051,68.4873,68.6051,72430.0
2018-10-17 12:15:00,81.53,81.55,81.45,81.47,49468.0,68.5967,68.6135,68.5294,68.5462,49468.0
2018-10-17 12:20:00,81.47,81.56,81.45,81.56,59855.0,68.5462,68.622,68.5294,68.622,59855.0
2018-10-17 12:25:00,81.56,81.75,81.55,81.72,80508.0,68.622,68.7818,68.6135,68.7566,80508.0
2018-10-17 12:30:00,81.71,81.8,81.7,81.73,80263.0,68.7482,68.8239,68.7397,68.765,80263.0
2018-10-17 12:35:00,81.73,81.75,81.71,81.75,52433.0,68.765,68.7818,68.7482,68.7818,52433.0
2018-10-17 12:40:00,81.75,81.85,81.74,81.75,50513.0,68.7818,68.8659,68.7734,68.7818,50513.0
2018-10-17 12:45:00,81.76,81.76,81.61,81.64,95711.0,68.7902,68.7902,68.664,68.6893,95711.0
2018-10-17 12:50:00,81.64,81.64,81.48,81.55,76480.0,68.6893,68.6893,68.5546,68.6135,76480.0
2018-10-17 12:55:00,81.55,81.65,81.54,81.63,67805.0,68.6135,68.6977,68.6051,68.6808,67805.0
2018-10-17 13:00:00,81.63,81.66,81.57,81.65,66769.0,68.6808,68.7061,68.6304,68.6977,66769.0
2018-10-17 13:05:00,81.64,81.72,81.63,81.63,41673.0,68.6893,68.7566,68.6808,68.6808,41673.0
2018-10-17 13:10:00,81.63,81.67,81.6,81.64,53201.0,68.6808,68.7145,68.6556,68.6893,53201.0
2018-10-17 13:15:00,81.64,81.74,81.64,81.74,50432.0,68.6893,68.7734,68.6893,68.7734,50432.0
2018-10-17 13:20:00,81.73,81.88,81.72,81.85,64721.0,68.765,68.8912,68.7566,68.8659,64721.0
2018-10-17 13:25:00,81.85,81.87,81.77,81.87,58351.0,68.8659,68.8828,68.7986,68.8828,58351.0
2018-10-17 13:30:00,81.88,81.92,81.81,81.89,84595.0,68.8912,68.9248,68.8323,68.8996,84595.0
2018-10-17 13:35:00,81.89,81.89,81.81,81.84,53485.0,68.8996,68.8996,68.8323,68.8575,53485.0
2018-10-17 13:40:00,81.84,81.88,81.83,81.84,42000.0,68.8575,68.8912,68.8491,68.8575,42000.0
2018-10-17 13:45:00,81.84,81.88,81.8,81.81,52426.0,68.8575,68.8912,68.8239,68.8323,52426.0
2018-10-17 13:50:00,81.81,81.88,81.8,81.87,56119.0,68.8323,68.8912,68.8239,68.8828,56119.0
2018-10-17 13:55:00,81.86,81.98,81.85,81.98,147045.0,68.8744,68.9753,68.8659,68.9753,147045.0
2018-10-17 14:00:00,81.98,81.98,81.66,81.7,93227.0,68.9753,68.9753,68.7061,68.7397,93227.0
2018-10-17 14:05:00,81.7,81.74,81.68,81.73,73192.0,68.7397,68.7734,68.7229,68.765,73192.0
2018-10-17 14:10:00,81.72,81.72,81.6,81.66,72669.0,68.7566,68.7566,68.6556,68.7061,72669.0
2018-10-17 14:15:00,81.66,81.78,81.61,81.75,138360.0,68.7061,68.8071,68.664,68.7818,138360.0
2018-10-17 14:20:00,81.74,81.75,81.57,81.66,127176.0,68.7734,68.7818,68.6304,68.7061,127176.0
2018-10-17 14:25:00,81.67,81.79,81.63,81.69,110188.0,68.7145,68.8155,68.6808,68.7313,110188.0
2018-10-17 14:30:00,81.68,81.74,81.63,81.72,90290.0,68.7229,68.7734,68.6808,68.7566,90290.0
2018-10-17 14:35:00,81.73,81.74,81.62,81.66,60475.0,68.765,68.7734,68.6724,68.7061,60475.0
2018-10-17 14:40:00,81.67,81.81,81.65,81.76,73650.0,68.7145,68.8323,68.6977,68.7902,73650.0
2018-10-17 14:45:00,81.75,81.76,81.69,81.73,84145.0,68.7818,68.7902,68.7313,68.765,84145.0
2018-10-17 14:50:00,81.73,81.9,81.72,81.89,82117.0,68.765,68.908,68.7566,68.8996,82117.0
2018-10-17 14:55:00,81.9,82.02,81.89,81.95,103982.0,68.908,69.009,68.8996,68.9501,103982.0
2018-10-17 15:00:00,81.96,81.96,81.72,81.73,124494.0,68.9585,68.9585,68.7566,68.765,124494.0
2018-10-17 15:05:00,81.71,81.77,81.69,81.76,109616.0,68.7482,68.7986,68.7313,68.7902,109616.0
2018-10-17 15:10:00,81.75,81.84,81.73,81.78,78358.0,68.7818,68.8575,68.765,68.8071,78358.0
2018-10-17 15:15:00,81.77,81.88,81.73,81.85,154437.0,68.7986,68.8912,68.765,68.8659,154437.0
2018-10-17 15:20:00,81.84,81.95,81.84,81.95,219257.0,68.8575,68.9501,68.8575,68.9501,219257.0
2018-10-17 15:25:00,81.95,82.16,81.94,82.15,245054.0,68.9501,69.1268,68.9417,69.1184,245054.0
2018-10-17 15:30:00,82.16,82.18,81.87,81.92,267719.0,69.1268,69.1436,68.8828,68.9248,267719.0
2018-10-17 15:35:00,81.92,81.94,81.8,81.83,155505.0,68.9248,68.9417,68.8239,68.8491,155505.0
2018-10-17 15:40:00,81.83,81.84,81.72,81.77,212664.0,68.8491,68.8575,68.7566,68.7986,212664.0
2018-10-17 15:45:00,81.77,81.84,81.72,81.82,221410.0,68.7986,68.8575,68.7566,68.8407,221410.0
2018-10-17 15:50:00,81.83,82.0,81.8,81.94,174739.0,68.8491,68.9922,68.8239,68.9417,174739.0
2018-10-17 15:55:00,81.94,82.02,81.86,81.9,624740.0,68.9417,69.009,68.8744,68.908,624740.0
2018-10-18 09:30:00,80.71,81.22,80.61,81.17,206854.0,68.5138,68.9467,68.4289,68.9042,206854.0
2018-10-18 09:35:00,81.17,81.21,80.66,80.71,79201.0,68.9042,68.9382,68.4713,68.5138,79201.0
2018-10-18 09:40:00,80.71,80.79,80.63,80.78,70774.0,68.5138,68.5817,68.4458,68.5732,70774.0
2018-10-18 09:45:00,80.78,80.79,80.52,80.55,114676.0,68.5732,68.5817,68.3525,68.3779,114676.0
2018-10-18 09:50:00,80.55,80.57,80.46,80.47,93852.0,68.3779,68.3949,68.3015,68.31,93852.0
2018-10-18 09:55:00,80.45,80.64,80.44,80.62,74469.0,68.293,68.4543,68.2846,68.4374,74469.0
2018-10-18 10:00:00,80.61,80.69,80.57,80.64,88046.0,68.4289,68.4968,68.3949,68.4543,88046.0
2018-10-18 10:05:00,80.65,80.67,80.56,80.56,79769.0,68.4628,68.4798,68.3864,68.3864,79769.0
2018-10-18 10:10:00,80.57,80.64,80.56,80.63,103660.0,68.3949,68.4543,68.3864,68.4458,103660.0
2018-10-18 10:15:00,80.62,80.74,80.6,80.67,71897.0,68.4374,68.5392,68.4204,68.4798,71897.0
2018-10-18 10:20:00,80.67,80.78,80.66,80.74,94336.0,68.4798,68.5732,68.4713,68.5392,94336.0
2018-10-18 10:25:00,80.75,80.92,80.73,80.92,80355.0,68.5477,68.692,68.5307,68.692,80355.0
2018-10-18 10:30:00,80.91,81.15,80.9,81.12,112024.0,68.6835,68.8873,68.675,68.8618,112024.0
2018-10-18 10:35:00,81.12,81.21,81.05,81.2,90752.0,68.8618,68.9382,68.8024,68.9297,90752.0
2018-10-18 10:40:00,81.2,81.21,81.07,81.1,63449.0,68.9297,68.9382,68.8194,68.8448,63449.0
2018-10-18 10:45:00,81.1,81.12,81.04,81.1,64678.0,68.8448,68.8618,68.7939,68.8448,64678.0
2018-10-18 10:50:00,81.09,81.18,81.04,81.17,81855.0,68.8363,68.9127,68.7939,68.9042,81855.0
2018-10-18 10:55:00,81.17,81.34,81.16,81.3,93581.0,68.9042,69.0486,68.8958,69.0146,93581.0
2018-10-18 11:00:00,81.29,81.31,81.12,81.2,103655.0,69.0061,69.0231,68.8618,68.9297,103655.0
2018-10-18 11:05:00,81.2,81.22,81.08,81.08,85580.0,68.9297,68.9467,68.8278,68.8278,85580.0
2018-10-18 11:10:00,81.09,81.18,81.08,81.16,83506.0,68.8363,68.9127,68.8278,68.8958,83506.0
2018-10-18 11:15:00,81.15,81.23,81.14,81.15,74870.0,68.8873,68.9552,68.8788,68.8873,74870.0
2018-10-18 11:20:00,81.16,81.16,81.05,81.05,107475.0,68.8958,68.8958,68.8024,68.8024,107475.0
2018-10-18 11:25:00,81.06,81.13,81.04,81.07,93107.0,68.8109,68.8703,68.7939,68.8194,93107.0
2018-10-18 11:30:00,81.06,81.11,80.88,80.89,83180.0,68.8109,68.8533,68.6581,68.6666,83180.0
2018-10-18 11:35:00,80.89,80.89,80.73,80.81,77373.0,68.6666,68.6666,68.5307,68.5986,77373.0
2018-10-18 11:40:00,80.81,80.83,80.67,80.7,70063.0,68.5986,68.6156,68.4798,68.5053,70063.0
2018-10-18 11:45:00,80.69,80.69,80.55,80.64,83264.0,68.4968,68.4968,68.3779,68.4543,83264.0
2018-10-18 11:50:00,80.64,80.68,80.45,80.68,91463.0,68.4543,68.4883,68.293,68.4883,91463.0
2018-10-18 11:55:00,80.67,80.72,80.62,80.67,87595.0,68.4798,68.5222,68.4374,68.4798,87595.0
2018-10-18 12:00:00,80.65,80.66,80.58,80.61,84966.0,68.4628,68.4713,68.4034,68.4289,84966.0
2018-10-18 12:05:00,80.59,80.74,80.57,80.67,94396.0,68.4119,68.5392,68.3949,68.4798,94396.0
2018-10-18 12:10:00,80.67,80.7,80.63,80.66,72726.0,68.4798,68.5053,68.4458,68.4713,72726.0
2018-10-18 12:15:00,80.65,80.68,80.57,80.61,139978.0,68.4628,68.4883,68.3949,68.4289,139978.0
2018-10-18 12:20:00,80.6,80.68,80.58,80.63,110035.0,68.4204,68.4883,68.4034,68.4458,110035.0
2018-10-18 12:25:00,80.63,80.75,80.61,80.75,76267.0,68.4458,68.5477,68.4289,68.5477,76267.0
2018-10-18 12:30:00,80.73,80.75,80.66,80.73,67696.0,68.5307,68.5477,68.4713,68.5307,67696.0
2018-10-18 12:35:00,80.73,80.91,80.7,80.89,116719.0,68.5307,68.6835,68.5053,68.6666,116719.0
2018-10-18 12:40:00,80.88,81.03,80.88,81.01,91984.0,68.6581,68.7854,68.6581,68.7684,91984.0
2018-10-18 12:45:00,81.01,81.03,80.89,80.89,55858.0,68.7684,68.7854,68.6666,68.6666,55858.0
2018-10-18 12:50:00,80.9,80.91,80.77,80.91,95319.0,68.675,68.6835,68.5647,68.6835,95319.0
2018-10-18 12:55:00,80.91,80.97,80.88,80.88,52734.0,68.6835,68.7345,68.6581,68.6581,52734.0
2018-10-18 13:00:00,80.89,80.89,80.79,80.8,47226.0,68.6666,68.6666,68.5817,68.5902,47226.0
2018-10-18 13:05:00,80.8,80.84,80.76,80.81,93443.0,68.5902,68.6241,68.5562,68.5986,93443.0
2018-10-18 13:10:00,80.81,80.84,80.73,80.74,89921.0,68.5986,68.6241,68.5307,68.5392,89921.0
2018-10-18 13:15:00,80.74,80.79,80.67,80.7,103809.0,68.5392,68.5817,68.4798,68.5053,103809.0
2018-10-18 13:20:00,80.71,80.8,80.66,80.67,103711.0,68.5138,68.5902,68.4713,68.4798,103711.0
2018-10-18 13:25:00,80.67,80.69,80.59,80.67,103801.0,68.4798,68.4968,68.4119,68.4798,103801.0
2018-10-18 13:30:00,80.67,80.78,80.59,80.67,152941.0,68.4798,68.5732,68.4119,68.4798,152941.0
2018-10-18 13:35:00,80.67,80.7,80.55,80.67,76589.0,68.4798,68.5053,68.3779,68.4798,76589.0
2018-10-18 13:40:00,80.67,80.67,80.55,80.59,105977.0,68.4798,68.4798,68.3779,68.4119,105977.0
2018-10-18 13:45:00,80.6,80.7,80.54,80.63,120779.0,68.4204,68.5053,68.3694,68.4458,120779.0
2018-10-18 13:50:00,80.62,80.66,80.51,80.56,96062.0,68.4374,68.4713,68.344,68.3864,96062.0
2018-10-18 13:55:00,80.55,80.61,80.47,80.48,96321.0,68.3779,68.4289,68.31,68.3185,96321.0
2018-10-18 14:00:00,80.48,80.59,80.42,80.46,100468.0,68.3185,68.4119,68.2676,68.3015,100468.0
2018-10-18 14:05:00,80.45,80.65,80.43,80.56,76770.0,68.293,68.4628,68.2761,68.3864,76770.0
2018-10-18 14:10:00,80.56,80.56,80.41,80.41,72918.0,68.3864,68.3864,68.2591,68.2591,72918.0
2018-10-18 14:15:00,80.42,80.49,80.36,80.41,62433.0,68.2676,68.327,68.2166,68.2591,62433.0
2018-10-18 14:20:00,80.41,80.61,80.37,80.56,101560.0,68.2591,68.4289,68.2251,68.3864,101560.0
2018-10-18 14:25:00,80.56,80.6,80.43,80.48,81611.0,68.3864,68.4204,68.2761,68.3185,81611.0
2018-10-18 14:30:00,80.47,80.54,80.43,80.48,67862.0,68.31,68.3694,68.2761,68.3185,67862.0
2018-10-18 14:35:00,80.47,80.6,80.42,80.49,94070.0,68.31,68.4204,68.2676,68.327,94070.0
2018-10-18 14:40:00,80.48,80.48,80.37,80.42,120911.0,68.3185,68.3185,68.2251,68.2676,120911.0
2018-10-18 14:45:00,80.42,80.5,80.34,80.36,101000.0,68.2676,68.3355,68.1997,68.2166,101000.0
2018-10-18 14:50:00,80.36,80.43,80.35,80.4,92135.0,68.2166,68.2761,68.2082,68.2506,92135.0
2018-10-18 14:55:00,80.4,80.4,80.25,80.27,100477.0,68.2506,68.2506,68.1233,68.1402,100477.0
2018-10-18 15:00:00,80.27,80.34,80.19,80.22,96553.0,68.1402,68.1997,68.0723,68.0978,96553.0
2018-10-18 15:05:00,80.22,80.23,80.06,80.09,109100.0,68.0978,68.1063,67.962,67.9874,109100.0
2018-10-18 15:10:00,80.1,80.11,80.0,80.01,87335.0,67.9959,68.0044,67.911,67.9195,87335.0
2018-10-18 15:15:00,80.0,80.26,80.0,80.16,90823.0,67.911,68.1318,67.911,68.0469,90823.0
2018-10-18 15:20:00,80.16,80.24,80.11,80.22,187043.0,68.0469,68.1148,68.0044,68.0978,187043.0
2018-10-18 15:25:00,80.22,80.24,80.14,80.2,124278.0,68.0978,68.1148,68.0299,68.0808,124278.0
2018-10-18 15:30:00,80.2,80.33,80.13,80.25,153709.0,68.0808,68.1912,68.0214,68.1233,153709.0
2018-10-18 15:35:00,80.23,80.45,80.19,80.44,131213.0,68.1063,68.293,68.0723,68.2846,131213.0
2018-10-18 15:40:00,80.44,80.5,80.24,80.25,126679.0,68.2846,68.3355,68.1148,68.1233,126679.0
2018-10-18 15:45:00,80.25,80.38,80.22,80.37,144777.0,68.1233,68.2336,68.0978,68.2251,144777.0
2018-10-18 15:50:00,80.36,80.37,80.15,80.23,205904.0,68.2166,68.2251,68.0384,68.1063,205904.0
2018-10-18 15:55:00,80.23,80.34,80.13,80.34,336946.0,68.1063,68.1997,68.0214,68.1997,336946.0
2018-10-19 09:30:00,84.86,85.73,84.86,85.29,2024023.0,72.0366,72.7752,72.0366,72.4017,2024023.0
2018-10-19 09:35:00,85.28,85.87,85.19,85.55,684767.0,72.3932,72.894,72.3168,72.6224,684767.0
2018-10-19 09:40:00,85.57,85.9,85.19,85.46,378106.0,72.6393,72.9195,72.3168,72.546,378106.0
2018-10-19 09:45:00,85.42,85.87,85.22,85.76,379116.0,72.512,72.894,72.3422,72.8006,379116.0
2018-10-19 09:50:00,85.77,86.35,85.77,86.34,724451.0,72.8091,73.3015,72.8091,73.293,724451.0
2018-10-19 09:55:00,86.33,86.48,86.1,86.28,382276.0,73.2845,73.4118,73.0893,73.2421,382276.0
2018-10-19 10:00:00,86.26,86.37,85.92,86.36,489175.0,73.2251,73.3185,72.9365,73.31,489175.0
2018-10-19 10:05:00,86.37,86.65,86.27,86.64,693751.0,73.3185,73.5561,73.2336,73.5477,693751.0
2018-10-19 10:10:00,86.63,86.91,86.58,86.81,545385.0,73.5392,73.7769,73.4967,73.692,545385.0
2018-10-19 10:15:00,86.82,87.2,86.78,87.03,965348.0,73.7005,74.023,73.6665,73.8787,965348.0
2018-10-19 10:20:00,87.01,87.21,86.9,87.19,467754.0,73.8617,74.0315,73.7684,74.0145,467754.0
2018-10-19 10:25:00,87.15,87.24,87.02,87.02,375525.0,73.9806,74.057,73.8702,73.8702,375525.0
2018-10-19 10:30:00,87.02,87.1,86.68,86.68,501284.0,73.8702,73.9381,73.5816,73.5816,501284.0
2018-10-19 10:35:00,86.7,86.75,86.45,86.51,336930.0,73.5986,73.641,73.3864,73.4373,336930.0
2018-10-19 10:40:00,86.51,86.84,86.47,86.63,581443.0,73.4373,73.7174,73.4033,73.5392,581443.0
2018-10-19 10:45:00,86.64,86.84,86.37,86.62,358533.0,73.5477,73.7174,73.3185,73.5307,358533.0
2018-10-19 10:50:00,86.61,86.8,86.34,86.44,232344.0,73.5222,73.6835,73.293,73.3779,232344.0
2018-10-19 10:55:00,86.45,86.47,86.1,86.14,246401.0,73.3864,73.4033,73.0893,73.1232,246401.0
2018-10-19 11:00:00,86.14,86.27,85.94,85.97,280996.0,73.1232,73.2336,72.9534,72.9789,280996.0
2018-10-19 11:05:00,85.97,86.09,85.62,86.05,275795.0,72.9789,73.0808,72.6818,73.0468,275795.0
2018-10-19 11:10:00,86.04,86.09,85.95,86.03,236569.0,73.0383,73.0808,72.9619,73.0298,236569.0
2018-10-19 11:15:00,86.03,86.09,85.7,85.97,312818.0,73.0298,73.0808,72.7497,72.9789,312818.0
2018-10-19 11:20:00,85.97,86.0,85.72,85.83,190332.0,72.9789,73.0044,72.7667,72.8601,190332.0
2018-10-19 11:25:00,85.83,85.87,85.66,85.76,159986.0,72.8601,72.894,72.7157,72.8006,159986.0
2018-10-19 11:30:00,85.74,85.78,85.55,85.67,275557.0,72.7837,72.8176,72.6224,72.7242,275557.0
2018-10-19 11:35:00,85.67,85.89,85.61,85.89,212481.0,72.7242,72.911,72.6733,72.911,212481.0
2018-10-19 11:40:00,85.9,86.04,85.72,85.97,246256.0,72.9195,73.0383,72.7667,72.9789,246256.0
2018-10-19 11:45:00,85.99,85.99,85.83,85.88,153384.0,72.9959,72.9959,72.8601,72.9025,153384.0
2018-10-19 11:50:00,85.88,85.89,85.64,85.64,154824.0,72.9025,72.911,72.6988,72.6988,154824.0
2018-10-19 11:55:00,85.65,85.88,85.61,85.85,165357.0,72.7073,72.9025,72.6733,72.877,165357.0
2018-10-19 12:00:00,85.85,86.04,85.83,85.96,140543.0,72.877,73.0383,72.8601,72.9704,140543.0
2018-10-19 12:05:00,85.96,86.0,85.74,85.75,150225.0,72.9704,73.0044,72.7837,72.7921,150225.0
2018-10-19 12:10:00,85.76,85.76,85.64,85.68,181396.0,72.8006,72.8006,72.6988,72.7327,181396.0
2018-10-19 12:15:00,85.68,85.69,85.44,85.54,345679.0,72.7327,72.7412,72.529,72.6139,345679.0
2018-10-19 12:20:00,85.53,85.6,85.45,85.52,153516.0,72.6054,72.6648,72.5375,72.5969,153516.0
2018-10-19 12:25:00,85.51,85.68,85.47,85.66,134445.0,72.5884,72.7327,72.5545,72.7157,134445.0
2018-10-19 12:30:00,85.67,85.69,85.58,85.61,82892.0,72.7242,72.7412,72.6478,72.6733,82892.0
2018-10-19 12:35:00,85.63,85.95,85.62,85.9,175038.0,72.6903,72.9619,72.6818,72.9195,175038.0
2018-10-19 12:40:00,85.9,85.98,85.84,85.89,162243.0,72.9195,72.9874,72.8685,72.911,162243.0
2018-10-19 12:45:00,85.9,85.91,85.73,85.81,96151.0,72.9195,72.928,72.7752,72.8431,96151.0
2018-10-19 12:50:00,85.82,85.95,85.74,85.94,168977.0,72.8516,72.9619,72.7837,72.9534,168977.0
2018-10-19 12:55:00,85.93,86.0,85.87,85.97,160208.0,72.9449,73.0044,72.894,72.9789,160208.0
2018-10-19 13:00:00,85.96,86.38,85.91,86.26,483757.0,72.9704,73.3269,72.928,73.2251,483757.0
2018-10-19 13:05:00,86.25,86.48,86.24,86.34,445764.0,73.2166,73.4118,73.2081,73.293,445764.0
2018-10-19 13:10:00,86.33,86.47,86.21,86.45,298134.0,73.2845,73.4033,73.1826,73.3864,298134.0
2018-10-19 13:15:00,86.44,86.62,86.39,86.52,336492.0,73.3779,73.5307,73.3354,73.4458,336492.0
2018-10-19 13:20:00,86.52,86.56,86.47,86.53,251103.0,73.4458,73.4797,73.4033,73.4543,251103.0
2018-10-19 13:25:00,86.52,86.75,86.45,86.72,222550.0,73.4458,73.641,73.3864,73.6156,222550.0
2018-10-19 13:30:00,86.72,86.75,86.54,86.74,219829.0,73.6156,73.641,73.4628,73.6325,219829.0
2018-10-19 13:35:00,86.74,86.74,86.56,86.59,225374.0,73.6325,73.6325,73.4797,73.5052,225374.0
2018-10-19 13:40:00,86.6,86.65,86.48,86.5,191084.0,73.5137,73.5561,73.4118,73.4288,191084.0
2018-10-19 13:45:00,86.5,86.55,86.43,86.55,151898.0,73.4288,73.4713,73.3694,73.4713,151898.0
2018-10-19 13:50:00,86.56,86.76,86.56,86.7,180027.0,73.4797,73.6495,73.4797,73.5986,180027.0
2018-10-19 13:55:00,86.7,86.75,86.62,86.71,121230.0,73.5986,73.641,73.5307,73.6071,121230.0
2018-10-19 14:00:00,86.7,86.83,86.63,86.83,118143.0,73.5986,73.7089,73.5392,73.7089,118143.0
2018-10-19 14:05:00,86.83,86.86,86.61,86.67,211273.0,73.7089,73.7344,73.5222,73.5731,211273.0
2018-10-19 14:10:00,86.66,86.75,86.61,86.66,132320.0,73.5646,73.641,73.5222,73.5646,132320.0
2018-10-19 14:15:00,86.66,86.79,86.54,86.67,220448.0,73.5646,73.675,73.4628,73.5731,220448.0
2018-10-19 14:20:00,86.67,86.89,86.6,86.89,181218.0,73.5731,73.7599,73.5137,73.7599,181218.0
2018-10-19 14:25:00,86.88,86.92,86.78,86.84,218218.0,73.7514,73.7853,73.6665,73.7174,218218.0
2018-10-19 14:30:00,86.85,86.88,86.78,86.83,102109.0,73.7259,73.7514,73.6665,73.7089,102109.0
2018-10-19 14:35:00,86.84,86.96,86.84,86.92,147456.0,73.7174,73.8193,73.7174,73.7853,147456.0
2018-10-19 14:40:00,86.92,86.97,86.9,86.96,80632.0,73.7853,73.8278,73.7684,73.8193,80632.0
2018-10-19 14:45:00,86.96,86.99,86.86,86.97,168856.0,73.8193,73.8448,73.7344,73.8278,168856.0
2018-10-19 14:50:00,86.96,87.02,86.93,87.01,251860.0,73.8193,73.8702,73.7938,73.8617,251860.0
2018-10-19 14:55:00,87.0,87.19,86.99,87.15,247355.0,73.8533,74.0145,73.8448,73.9806,247355.0
2018-10-19 15:00:00,87.15,87.19,86.97,86.99,282724.0,73.9806,74.0145,73.8278,73.8448,282724.0
2018-10-19 15:05:00,87.0,87.01,86.8,86.83,361635.0,73.8533,73.8617,73.6835,73.7089,361635.0
2018-10-19 15:10:00,86.82,87.07,86.82,86.96,226208.0,73.7005,73.9127,73.7005,73.8193,226208.0
2018-10-19 15:15:00,86.95,87.06,86.85,87.06,310812.0,73.8108,73.9042,73.7259,73.9042,310812.0
2018-10-19 15:20:00,87.06,87.12,87.02,87.07,177029.0,73.9042,73.9551,73.8702,73.9127,177029.0
2018-10-19 15:25:00,87.08,87.22,87.05,87.22,238472.0,73.9212,74.04,73.8957,74.04,238472.0
2018-10-19 15:30:00,87.21,87.4,87.19,87.4,311566.0,74.0315,74.1928,74.0145,74.1928,311566.0
2018-10-19 15:35:00,87.39,87.45,87.31,87.41,342813.0,74.1843,74.2353,74.1164,74.2013,342813.0
2018-10-19 15:40:00,87.4,87.41,87.21,87.4,369326.0,74.1928,74.2013,74.0315,74.1928,369326.0
2018-10-19 15:45:00,87.41,87.5,87.4,87.48,396021.0,74.2013,74.2777,74.1928,74.2607,396021.0
2018-10-19 15:50:00,87.48,87.75,87.46,87.75,642718.0,74.2607,74.4899,74.2437,74.4899,642718.0
2018-10-19 15:55:00,87.74,87.76,87.31,87.35,1205927.0,74.4814,74.4984,74.1164,74.1504,1205927.0
2018-10-22 09:30:00,86.73,87.24,86.02,86.58,954112.0,73.6241,74.057,73.0213,73.4967,954112.0
2018-10-22 09:35:00,86.59,86.66,86.02,86.29,303588.0,73.5052,73.5646,73.0213,73.2505,303588.0
2018-10-22 09:40:00,86.3,86.57,86.28,86.44,261564.0,73.259,73.4882,73.2421,73.3779,261564.0
2018-10-22 09:45:00,86.46,86.79,86.3,86.36,239671.0,73.3949,73.675,73.259,73.31,239671.0
2018-10-22 09:50:00,86.36,86.41,85.87,86.04,265061.0,73.31,73.3524,72.894,73.0383,265061.0
2018-10-22 09:55:00,86.04,86.24,85.98,86.02,241111.0,73.0383,73.2081,72.9874,73.0213,241111.0
2018-10-22 10:00:00,86.03,86.03,85.79,85.9,234371.0,73.0298,73.0298,72.8261,72.9195,234371.0
2018-10-22 10:05:00,85.9,85.93,85.69,85.73,197798.0,72.9195,72.9449,72.7412,72.7752,197798.0
2018-10-22 10:10:00,85.73,85.83,85.49,85.52,232110.0,72.7752,72.8601,72.5714,72.5969,232110.0
2018-10-22 10:15:00,85.51,85.57,85.24,85.29,233892.0,72.5884,72.6393,72.3592,72.4017,233892.0
2018-10-22 10:20:00,85.3,85.58,85.25,85.56,164681.0,72.4102,72.6478,72.3677,72.6309,164681.0
2018-10-22 10:25:00,85.56,85.61,85.4,85.43,203296.0,72.6309,72.6733,72.495,72.5205,203296.0
2018-10-22 10:30:00,85.43,85.43,85.23,85.32,173267.0,72.5205,72.5205,72.3507,72.4271,173267.0
2018-10-22 10:35:00,85.33,85.46,85.27,85.37,127167.0,72.4356,72.546,72.3847,72.4696,127167.0
2018-10-22 10:40:00,85.36,85.54,85.33,85.38,168387.0,72.4611,72.6139,72.4356,72.4781,168387.0
2018-10-22 10:45:00,85.38,85.64,85.28,85.61,158797.0,72.4781,72.6988,72.3932,72.6733,158797.0
2018-10-22 10:50:00,85.61,85.8,85.58,85.6,111625.0,72.6733,72.8346,72.6478,72.6648,111625.0
2018-10-22 10:55:00,85.6,85.8,85.56,85.8,107024.0,72.6648,72.8346,72.6309,72.8346,107024.0
2018-10-22 11:00:00,85.8,85.81,85.64,85.73,173623.0,72.8346,72.8431,72.6988,72.7752,173623.0
2018-10-22 11:05:00,85.74,85.8,85.68,85.78,143311.0,72.7837,72.8346,72.7327,72.8176,143311.0
2018-10-22 11:10:00,85.77,85.8,85.68,85.72,130534.0,72.8091,72.8346,72.7327,72.7667,130534.0
2018-10-22 11:15:00,85.72,85.79,85.62,85.64,89446.0,72.7667,72.8261,72.6818,72.6988,89446.0
2018-10-22 11:20:00,85.63,85.64,85.55,85.59,84309.0,72.6903,72.6988,72.6224,72.6563,84309.0
2018-10-22 11:25:00,85.59,85.73,85.4,85.4,125914.0,72.6563,72.7752,72.495,72.495,125914.0
2018-10-22 11:30:00,85.4,85.51,85.29,85.3,93623.0,72.495,72.5884,72.4017,72.4102,93623.0
2018-10-22 11:35:00,85.31,85.37,85.25,85.25,102225.0,72.4186,72.4696,72.3677,72.3677,102225.0
2018-10-22 11:40:00,85.25,85.37,85.24,85.29,82714.0,72.3677,72.4696,72.3592,72.4017,82714.0
2018-10-22 11:45:00,85.3,85.48,85.28,85.44,112217.0,72.4102,72.563,72.3932,72.529,112217.0
2018-10-22 11:50:00,85.45,85.49,85.28,85.3,61535.0,72.5375,72.5714,72.3932,72.4102,61535.0
2018-10-22 11:55:00,85.29,85.41,85.27,85.37,70592.0,72.4017,72.5035,72.3847,72.4696,70592.0
2018-10-22 12:00:00,85.37,85.53,85.32,85.52,112503.0,72.4696,72.6054,72.4271,72.5969,112503.0
2018-10-22 12:05:00,85.52,85.57,85.46,85.46,93636.0,72.5969,72.6393,72.546,72.546,93636.0
2018-10-22 12:10:00,85.46,85.55,85.35,85.35,94783.0,72.546,72.6224,72.4526,72.4526,94783.0
2018-10-22 12:15:00,85.35,85.4,85.32,85.39,108528.0,72.4526,72.495,72.4271,72.4866,108528.0
2018-10-22 12:20:00,85.39,85.48,85.36,85.45,57780.0,72.4866,72.563,72.4611,72.5375,57780.0
2018-10-22 12:25:00,85.45,85.5,85.4,85.46,89681.0,72.5375,72.5799,72.495,72.546,89681.0
2018-10-22 12:30:00,85.46,85.49,85.41,85.48,74843.0,72.546,72.5714,72.5035,72.563,74843.0
2018-10-22 12:35:00,85.48,85.49,85.29,85.29,72767.0,72.563,72.5714,72.4017,72.4017,72767.0
2018-10-22 12:40:00,85.3,85.54,85.29,85.53,143884.0,72.4102,72.6139,72.4017,72.6054,143884.0
2018-10-22 12:45:00,85.53,85.55,85.5,85.53,93935.0,72.6054,72.6224,72.5799,72.6054,93935.0
2018-10-22 12:50:00,85.52,85.75,85.51,85.74,89688.0,72.5969,72.7921,72.5884,72.7837,89688.0
2018-10-22 12:55:00,85.74,85.74,85.68,85.73,75917.0,72.7837,72.7837,72.7327,72.7752,75917.0
2018-10-22 13:00:00,85.73,85.8,85.73,85.78,78872.0,72.7752,72.8346,72.7752,72.8176,78872.0
2018-10-22 13:05:00,85.78,85.9,85.77,85.84,121237.0,72.8176,72.9195,72.8091,72.8685,121237.0
2018-10-22 13:10:00,85.85,85.91,85.84,85.89,74486.0,72.877,72.928,72.8685,72.911,74486.0
2018-10-22 13:15:00,85.89,85.98,85.89,85.95,100130.0,72.911,72.9874,72.911,72.9619,100130.0
2018-10-22 13:20:00,85.96,85.99,85.94,85.96,162031.0,72.9704,72.9959,72.9534,72.9704,162031.0
2018-10-22 13:25:00,85.95,85.98,85.88,85.93,141993.0,72.9619,72.9874,72.9025,72.9449,141993.0
2018-10-22 13:30:00,85.93,85.94,85.81,85.86,91412.0,72.9449,72.9534,72.8431,72.8855,91412.0
2018-10-22 13:35:00,85.86,86.08,85.86,86.07,140780.0,72.8855,73.0723,72.8855,73.0638,140780.0
2018-10-22 13:40:00,86.06,86.16,86.0,86.16,134744.0,73.0553,73.1402,73.0044,73.1402,134744.0
2018-10-22 13:45:00,86.15,86.21,86.12,86.13,77301.0,73.1317,73.1826,73.1062,73.1147,77301.0
2018-10-22 13:50:00,86.13,86.16,86.1,86.12,98455.0,73.1147,73.1402,73.0893,73.1062,98455.0
2018-10-22 13:55:00,86.12,86.25,86.11,86.2,127735.0,73.1062,73.2166,73.0977,73.1741,127735.0
2018-10-22 14:00:00,86.2,86.23,86.12,86.17,209947.0,73.1741,73.1996,73.1062,73.1487,209947.0
2018-10-22 14:05:00,86.18,86.24,86.1,86.14,80817.0,73.1572,73.2081,73.0893,73.1232,80817.0
2018-10-22 14:10:00,86.15,86.2,86.1,86.14,95224.0,73.1317,73.1741,73.0893,73.1232,95224.0
2018-10-22 14:15:00,86.14,86.24,86.13,86.16,63820.0,73.1232,73.2081,73.1147,73.1402,63820.0
2018-10-22 14:20:00,86.16,86.22,86.14,86.16,88897.0,73.1402,73.1911,73.1232,73.1402,88897.0
2018-10-22 14:25:00,86.15,86.23,86.14,86.17,93392.0,73.1317,73.1996,73.1232,73.1487,93392.0
2018-10-22 14:30:00,86.16,86.25,86.13,86.25,60239.0,73.1402,73.2166,73.1147,73.2166,60239.0
2018-10-22 14:35:00,86.25,86.3,86.16,86.21,82998.0,73.2166,73.259,73.1402,73.1826,82998.0
2018-10-22 14:40:00,86.22,86.25,86.2,86.2,77642.0,73.1911,73.2166,73.1741,73.1741,77642.0
2018-10-22 14:45:00,86.2,86.3,86.19,86.25,93723.0,73.1741,73.259,73.1657,73.2166,93723.0
2018-10-22 14:50:00,86.26,86.3,86.24,86.3,82519.0,73.2251,73.259,73.2081,73.259,82519.0
2018-10-22 14:55:00,86.3,86.33,86.25,86.29,108724.0,73.259,73.2845,73.2166,73.2505,108724.0
2018-10-22 15:00:00,86.3,86.34,86.26,86.27,124346.0,73.259,73.293,73.2251,73.2336,124346.0
2018-10-22 15:05:00,86.28,86.3,86.22,86.3,83943.0,73.2421,73.259,73.1911,73.259,83943.0
2018-10-22 15:10:00,86.3,86.39,86.28,86.34,169855.0,73.259,73.3354,73.2421,73.293,169855.0
2018-10-22 15:15:00,86.34,86.46,86.33,86.46,113317.0,73.293,73.3949,73.2845,73.3949,113317.0
2018-10-22 15:20:00,86.46,86.54,86.44,86.47,165357.0,73.3949,73.4628,73.3779,73.4033,165357.0
2018-10-22 15:25:00,86.47,86.59,86.42,86.54,167952.0,73.4033,73.5052,73.3609,73.4628,167952.0
2018-10-22 15:30:00,86.54,86.64,86.49,86.6,187411.0,73.4628,73.5477,73.4203,73.5137,187411.0
2018-10-22 15:35:00,86.6,86.67,86.46,86.48,211714.0,73.5137,73.5731,73.3949,73.4118,211714.0
2018-10-22 15:40:00,86.47,86.56,86.37,86.56,184856.0,73.4033,73.4797,73.3185,73.4797,184856.0
2018-10-22 15:45:00,86.56,86.63,86.52,86.6,306470.0,73.4797,73.5392,73.4458,73.5137,306470.0
2018-10-22 15:50:00,86.6,86.63,86.51,86.56,367977.0,73.5137,73.5392,73.4373,73.4797,367977.0
2018-10-22 15:55:00,86.57,86.71,86.52,86.59,591089.0,73.4882,73.6071,73.4458,73.5052,591089.0
2018-10-23 09:30:00,86.01,86.66,86.01,86.46,391939.0,73.0129,73.5646,73.0129,73.3949,391939.0
2018-10-23 09:35:00,86.45,86.79,86.4,86.53,198588.0,73.3864,73.675,73.3439,73.4543,198588.0
2018-10-23 09:40:00,86.53,86.8,86.52,86.64,199593.0,73.4543,73.6835,73.4458,73.5477,199593.0
2018-10-23 09:45:00,86.63,86.9,86.61,86.89,258281.0,73.5392,73.7684,73.5222,73.7599,258281.0
2018-10-23 09:50:00,86.89,86.97,86.8,86.96,214676.0,73.7599,73.8278,73.6835,73.8193,214676.0
2018-10-23 09:55:00,86.96,87.04,86.86,86.88,320948.0,73.8193,73.8872,73.7344,73.7514,320948.0
2018-10-23 10:00:00,86.88,87.11,86.88,86.93,236042.0,73.7514,73.9466,73.7514,73.7938,236042.0
2018-10-23 10:05:00,86.94,87.16,86.85,87.16,228816.0,73.8023,73.9891,73.7259,73.9891,228816.0
2018-10-23 10:10:00,87.16,87.27,87.07,87.1,229751.0,73.9891,74.0825,73.9127,73.9381,229751.0
2018-10-23 10:15:00,87.09,87.22,87.08,87.11,194084.0,73.9297,74.04,73.9212,73.9466,194084.0
2018-10-23 10:20:00,87.12,87.14,86.91,86.95,226396.0,73.9551,73.9721,73.7769,73.8108,226396.0
2018-10-23 10:25:00,86.96,87.22,86.95,87.17,210571.0,73.8193,74.04,73.8108,73.9976,210571.0
2018-10-23 10:30:00,87.17,87.19,86.77,86.77,228927.0,73.9976,74.0145,73.658,73.658,228927.0
2018-10-23 10:35:00,86.77,86.92,86.77,86.92,129603.0,73.658,73.7853,73.658,73.7853,129603.0
2018-10-23 10:40:00,86.93,86.99,86.7,86.71,155526.0,73.7938,73.8448,73.5986,73.6071,155526.0
2018-10-23 10:45:00,86.71,86.75,86.56,86.58,291067.0,73.6071,73.641,73.4797,73.4967,291067.0
2018-10-23 10:50:00,86.58,86.73,86.51,86.52,127534.0,73.4967,73.6241,73.4373,73.4458,127534.0
2018-10-23 10:55:00,86.53,86.6,86.48,86.48,134325.0,73.4543,73.5137,73.4118,73.4118,134325.0
2018-10-23 11:00:00,86.48,86.5,86.26,86.36,142368.0,73.4118,73.4288,73.2251,73.31,142368.0
2018-10-23 11:05:00,86.35,86.48,86.32,86.41,196945.0,73.3015,73.4118,73.276,73.3524,196945.0
2018-10-23 11:10:00,86.41,86.5,86.37,86.43,246748.0,73.3524,73.4288,73.3185,73.3694,246748.0
2018-10-23 11:15:00,86.44,86.51,86.42,86.49,145451.0,73.3779,73.4373,73.3609,73.4203,145451.0
2018-10-23 11:20:00,86.48,86.52,86.37,86.37,130884.0,73.4118,73.4458,73.3185,73.3185,130884.0
2018-10-23 11:25:00,86.36,86.37,86.24,86.25,158214.0,73.31,73.3185,73.2081,73.2166,158214.0
2018-10-23 11:30:00,86.25,86.28,86.1,86.12,154133.0,73.2166,73.2421,73.0893,73.1062,154133.0
2018-10-23 11:35:00,86.13,86.29,86.12,86.27,122657.0,73.1147,73.2505,73.1062,73.2336,122657.0
2018-10-23 11:40:00,86.27,86.31,86.14,86.2,118466.0,73.2336,73.2675,73.1232,73.1741,118466.0
2018-10-23 11:45:00,86.2,86.31,86.18,86.27,98500.0,73.1741,73.2675,73.1572,73.2336,98500.0
2018-10-23 11:50:00,86.27,86.29,86.14,86.15,224687.0,73.2336,73.2505,73.1232,73.1317,224687.0
2018-10-23 11:55:00,86.14,86.24,86.12,86.2,150048.0,73.1232,73.2081,73.1062,73.1741,150048.0
2018-10-23 12:00:00,86.2,86.36,86.19,86.34,226148.0,73.1741,73.31,73.1657,73.293,226148.0
2018-10-23 12:05:00,86.34,86.37,86.24,86.28,145104.0,73.293,73.3185,73.2081,73.2421,145104.0
2018-10-23 12:10:00,86.29,86.5,86.29,86.49,99987.0,73.2505,73.4288,73.2505,73.4203,99987.0
2018-10-23 12:15:00,86.49,86.59,86.47,86.48,223690.0,73.4203,73.5052,73.4033,73.4118,223690.0
2018-10-23 12:20:00,86.48,86.52,86.38,86.39,156011.0,73.4118,73.4458,73.3269,73.3354,156011.0
2018-10-23 12:25:00,86.38,86.57,86.36,86.51,107859.0,73.3269,73.4882,73.31,73.4373,107859.0
2018-10-23 12:30:00,86.5,86.62,86.48,86.58,257992.0,73.4288,73.5307,73.4118,73.4967,257992.0
2018-10-23 12:35:00,86.58,86.59,86.5,86.53,153263.0,73.4967,73.5052,73.4288,73.4543,153263.0
2018-10-23 12:40:00,86.52,86.63,86.39,86.44,172056.0,73.4458,73.5392,73.3354,73.3779,172056.0
2018-10-23 12:45:00,86.44,86.5,86.43,86.48,152694.0,73.3779,73.4288,73.3694,73.4118,152694.0
2018-10-23 12:50:00,86.48,86.48,86.37,86.43,109100.0,73.4118,73.4118,73.3185,73.3694,109100.0
2018-10-23 12:55:00,86.44,86.49,86.42,86.47,90918.0,73.3779,73.4203,73.3609,73.4033,90918.0
2018-10-23 13:00:00,86.48,86.72,86.47,86.69,193087.0,73.4118,73.6156,73.4033,73.5901,193087.0
2018-10-23 13:05:00,86.69,86.78,86.65,86.78,271444.0,73.5901,73.6665,73.5561,73.6665,271444.0
2018-10-23 13:10:00,86.78,86.82,86.73,86.73,260263.0,73.6665,73.7005,73.6241,73.6241,260263.0
2018-10-23 13:15:00,86.73,86.8,86.67,86.7,115293.0,73.6241,73.6835,73.5731,73.5986,115293.0
2018-10-23 13:20:00,86.71,86.82,86.67,86.82,111049.0,73.6071,73.7005,73.5731,73.7005,111049.0
2018-10-23 13:25:00,86.81,86.88,86.68,86.7,105001.0,73.692,73.7514,73.5816,73.5986,105001.0
2018-10-23 13:30:00,86.7,86.83,86.69,86.74,144228.0,73.5986,73.7089,73.5901,73.6325,144228.0
2018-10-23 13:35:00,86.73,86.73,86.5,86.6,146259.0,73.6241,73.6241,73.4288,73.5137,146259.0
2018-10-23 13:40:00,86.61,86.69,86.54,86.69,103837.0,73.5222,73.5901,73.4628,73.5901,103837.0
2018-10-23 13:45:00,86.69,86.8,86.68,86.7,116953.0,73.5901,73.6835,73.5816,73.5986,116953.0
2018-10-23 13:50:00,86.69,86.75,86.6,86.64,82529.0,73.5901,73.641,73.5137,73.5477,82529.0
2018-10-23 13:55:00,86.65,86.73,86.63,86.66,87035.0,73.5561,73.6241,73.5392,73.5646,87035.0
2018-10-23 14:00:00,86.65,86.77,86.65,86.7,112124.0,73.5561,73.658,73.5561,73.5986,112124.0
2018-10-23 14:05:00,86.7,86.9,86.69,86.84,177015.0,73.5986,73.7684,73.5901,73.7174,177015.0
2018-10-23 14:10:00,86.85,86.91,86.83,86.87,113856.0,73.7259,73.7769,73.7089,73.7429,113856.0
2018-10-23 14:15:00,86.87,86.99,86.86,86.98,124658.0,73.7429,73.8448,73.7344,73.8363,124658.0
2018-10-23 14:20:00,86.98,87.04,86.94,86.99,123572.0,73.8363,73.8872,73.8023,73.8448,123572.0
2018-10-23 14:25:00,87.0,87.01,86.91,86.95,127607.0,73.8533,73.8617,73.7769,73.8108,127607.0
2018-10-23 14:30:00,86.95,87.03,86.92,86.98,101668.0,73.8108,73.8787,73.7853,73.8363,101668.0
2018-10-23 14:35:00,86.99,87.15,86.98,87.13,112908.0,73.8448,73.9806,73.8363,73.9636,112908.0
2018-10-23 14:40:00,87.12,87.17,87.08,87.17,159457.0,73.9551,73.9976,73.9212,73.9976,159457.0
2018-10-23 14:45:00,87.16,87.23,87.09,87.23,101842.0,73.9891,74.0485,73.9297,74.0485,101842.0
2018-10-23 14:50:00,87.22,87.3,87.16,87.18,139869.0,74.04,74.1079,73.9891,74.0061,139869.0
2018-10-23 14:55:00,87.17,87.22,87.1,87.16,126592.0,73.9976,74.04,73.9381,73.9891,126592.0
2018-10-23 15:00:00,87.16,87.24,87.1,87.17,169232.0,73.9891,74.057,73.9381,73.9976,169232.0
2018-10-23 15:05:00,87.17,87.2,87.11,87.15,120835.0,73.9976,74.023,73.9466,73.9806,120835.0
2018-10-23 15:10:00,87.14,87.14,87.01,87.09,124362.0,73.9721,73.9721,73.8617,73.9297,124362.0
2018-10-23 15:15:00,87.08,87.16,87.02,87.13,174595.0,73.9212,73.9891,73.8702,73.9636,174595.0
2018-10-23 15:20:00,87.13,87.28,87.13,87.17,205717.0,73.9636,74.0909,73.9636,73.9976,205717.0
2018-10-23 15:25:00,87.17,87.23,87.12,87.17,237925.0,73.9976,74.0485,73.9551,73.9976,237925.0
2018-10-23 15:30:00,87.17,87.26,87.17,87.25,286464.0,73.9976,74.074,73.9976,74.0655,286464.0
2018-10-23 15:35:00,87.25,87.29,87.13,87.18,258082.0,74.0655,74.0994,73.9636,74.0061,258082.0
2018-10-23 15:40:00,87.19,87.27,87.12,87.22,349353.0,74.0145,74.0825,73.9551,74.04,349353.0
2018-10-23 15:45:00,87.22,87.27,87.16,87.19,269649.0,74.04,74.0825,73.9891,74.0145,269649.0
2018-10-23 15:50:00,87.19,87.2,87.09,87.14,279778.0,74.0145,74.023,73.9297,73.9721,279778.0
2018-10-23 15:55:00,87.14,87.2,87.05,87.15,599807.0,73.9721,74.023,73.8957,73.9806,599807.0
2018-10-24 09:30:00,87.28,88.58,87.22,88.57,1097247.0,74.0909,75.1945,74.04,75.186,1097247.0
2018-10-24 09:35:00,88.57,88.83,88.44,88.76,456225.0,75.186,75.4067,75.0757,75.3473,456225.0
2018-10-24 09:40:00,88.76,88.83,88.42,88.45,206217.0,75.3473,75.4067,75.0587,75.0841,206217.0
2018-10-24 09:45:00,88.45,88.58,88.3,88.38,205963.0,75.0841,75.1945,74.9568,75.0247,205963.0
2018-10-24 09:50:00,88.39,88.45,88.2,88.22,319857.0,75.0332,75.0841,74.8719,74.8889,319857.0
2018-10-24 09:55:00,88.21,88.37,88.16,88.36,223012.0,74.8804,75.0162,74.838,75.0077,223012.0
2018-10-24 10:00:00,88.36,88.6,88.33,88.6,321518.0,75.0077,75.2115,74.9823,75.2115,321518.0
2018-10-24 10:05:00,88.6,88.65,88.35,88.48,330099.0,75.2115,75.2539,74.9993,75.1096,330099.0
2018-10-24 10:10:00,88.48,88.86,88.47,88.8,344928.0,75.1096,75.4322,75.1011,75.3813,344928.0
2018-10-24 10:15:00,88.8,88.82,88.69,88.76,160352.0,75.3813,75.3982,75.2879,75.3473,160352.0
2018-10-24 10:20:00,88.77,89.0,88.77,88.97,285136.0,75.3558,75.551,75.3558,75.5256,285136.0
2018-10-24 10:25:00,88.98,89.14,88.92,89.0,512644.0,75.5341,75.6699,75.4831,75.551,512644.0
2018-10-24 10:30:00,89.0,89.1,88.88,88.92,172837.0,75.551,75.6359,75.4492,75.4831,172837.0
2018-10-24 10:35:00,88.92,89.01,88.83,88.92,200285.0,75.4831,75.5595,75.4067,75.4831,200285.0
2018-10-24 10:40:00,88.92,88.94,88.75,88.75,132419.0,75.4831,75.5001,75.3388,75.3388,132419.0
2018-10-24 10:45:00,88.75,88.76,88.6,88.69,144062.0,75.3388,75.3473,75.2115,75.2879,144062.0
2018-10-24 10:50:00,88.7,88.71,88.57,88.69,101820.0,75.2964,75.3049,75.186,75.2879,101820.0
2018-10-24 10:55:00,88.69,88.69,88.55,88.6,161419.0,75.2879,75.2879,75.169,75.2115,161419.0
2018-10-24 11:00:00,88.61,88.7,88.51,88.55,237976.0,75.22,75.2964,75.1351,75.169,237976.0
2018-10-24 11:05:00,88.55,88.7,88.53,88.66,356703.0,75.169,75.2964,75.1521,75.2624,356703.0
2018-10-24 11:10:00,88.67,89.0,88.66,88.97,236165.0,75.2709,75.551,75.2624,75.5256,236165.0
2018-10-24 11:15:00,88.98,89.02,88.88,88.95,227711.0,75.5341,75.568,75.4492,75.5086,227711.0
2018-10-24 11:20:00,88.94,89.21,88.93,89.19,237794.0,75.5001,75.7293,75.4916,75.7123,237794.0
2018-10-24 11:25:00,89.18,89.42,89.16,89.36,298836.0,75.7038,75.9076,75.6869,75.8566,298836.0
2018-10-24 11:30:00,89.36,89.38,89.13,89.28,244006.0,75.8566,75.8736,75.6614,75.7887,244006.0
2018-10-24 11:35:00,89.27,89.28,89.14,89.22,453210.0,75.7802,75.7887,75.6699,75.7378,453210.0
2018-10-24 11:40:00,89.22,89.34,89.16,89.3,182123.0,75.7378,75.8397,75.6869,75.8057,182123.0
2018-10-24 11:45:00,89.29,89.42,89.27,89.28,308066.0,75.7972,75.9076,75.7802,75.7887,308066.0
2018-10-24 11:50:00,89.28,89.52,89.25,89.46,318496.0,75.7887,75.9925,75.7633,75.9415,318496.0
2018-10-24 11:55:00,89.47,89.74,89.46,89.65,227143.0,75.95,76.1792,75.9415,76.1028,227143.0
2018-10-24 12:00:00,89.65,89.66,89.47,89.61,139260.0,76.1028,76.1113,75.95,76.0689,139260.0
2018-10-24 12:05:00,89.61,89.79,89.56,89.72,265889.0,76.0689,76.2217,76.0264,76.1622,265889.0
2018-10-24 12:10:00,89.73,89.87,89.71,89.84,274114.0,76.1707,76.2896,76.1537,76.2641,274114.0
2018-10-24 12:15:00,89.84,89.9,89.78,89.83,223892.0,76.2641,76.315,76.2132,76.2556,223892.0
2018-10-24 12:20:00,89.83,89.88,89.79,89.84,206110.0,76.2556,76.2981,76.2217,76.2641,206110.0
2018-10-24 12:25:00,89.84,89.95,89.83,89.94,264294.0,76.2641,76.3575,76.2556,76.349,264294.0
2018-10-24 12:30:00,89.94,89.94,89.73,89.81,239216.0,76.349,76.349,76.1707,76.2386,239216.0
2018-10-24 12:35:00,89.8,89.86,89.57,89.57,309904.0,76.2301,76.2811,76.0349,76.0349,309904.0
2018-10-24 12:40:00,89.56,89.65,89.55,89.57,83993.0,76.0264,76.1028,76.0179,76.0349,83993.0
2018-10-24 12:45:00,89.58,89.66,89.52,89.65,114337.0,76.0434,76.1113,75.9925,76.1028,114337.0
2018-10-24 12:50:00,89.65,89.78,89.55,89.78,107108.0,76.1028,76.2132,76.0179,76.2132,107108.0
2018-10-24 12:55:00,89.78,89.86,89.64,89.65,106718.0,76.2132,76.2811,76.0943,76.1028,106718.0
2018-10-24 13:00:00,89.64,89.65,89.29,89.34,115424.0,76.0943,76.1028,75.7972,75.8397,115424.0
2018-10-24 13:05:00,89.34,89.39,89.29,89.33,76099.0,75.8397,75.8821,75.7972,75.8312,76099.0
2018-10-24 13:10:00,89.33,89.46,89.29,89.4,74391.0,75.8312,75.9415,75.7972,75.8906,74391.0
2018-10-24 13:15:00,89.4,89.46,89.25,89.45,107188.0,75.8906,75.9415,75.7633,75.933,107188.0
2018-10-24 13:20:00,89.45,89.59,89.4,89.58,230070.0,75.933,76.0519,75.8906,76.0434,230070.0
2018-10-24 13:25:00,89.56,89.64,89.48,89.62,166057.0,76.0264,76.0943,75.9585,76.0773,166057.0
2018-10-24 13:30:00,89.62,89.93,89.59,89.84,366130.0,76.0773,76.3405,76.0519,76.2641,366130.0
2018-10-24 13:35:00,89.84,89.95,89.83,89.92,191916.0,76.2641,76.3575,76.2556,76.332,191916.0
2018-10-24 13:40:00,89.93,90.24,89.84,90.23,1268891.0,76.3405,76.6037,76.2641,76.5952,1268891.0
2018-10-24 13:45:00,90.23,90.35,90.11,90.23,435480.0,76.5952,76.697,76.4933,76.5952,435480.0
2018-10-24 13:50:00,90.24,90.31,90.0,90.21,204737.0,76.6037,76.6631,76.3999,76.5782,204737.0
2018-10-24 13:55:00,90.21,90.35,90.05,90.21,176208.0,76.5782,76.697,76.4424,76.5782,176208.0
2018-10-24 14:00:00,90.21,90.3,90.12,90.21,155596.0,76.5782,76.6546,76.5018,76.5782,155596.0
2018-10-24 14:05:00,90.21,90.28,90.14,90.24,152065.0,76.5782,76.6376,76.5188,76.6037,152065.0
2018-10-24 14:10:00,90.24,90.38,90.19,90.32,285914.0,76.6037,76.7225,76.5612,76.6716,285914.0
2018-10-24 14:15:00,90.33,90.36,90.07,90.26,193259.0,76.6801,76.7055,76.4593,76.6206,193259.0
2018-10-24 14:20:00,90.26,90.59,90.19,90.51,636180.0,76.6206,76.9008,76.5612,76.8329,636180.0
2018-10-24 14:25:00,90.52,90.52,90.34,90.43,264503.0,76.8413,76.8413,76.6885,76.7649,264503.0
2018-10-24 14:30:00,90.42,90.55,90.31,90.52,354770.0,76.7565,76.8668,76.6631,76.8413,354770.0
2018-10-24 14:35:00,90.52,90.7,90.48,90.65,181236.0,76.8413,76.9941,76.8074,76.9517,181236.0
2018-10-24 14:40:00,90.66,90.67,90.51,90.53,176469.0,76.9602,76.9687,76.8329,76.8498,176469.0
2018-10-24 14:45:00,90.52,90.53,90.27,90.32,255780.0,76.8413,76.8498,76.6291,76.6716,255780.0
2018-10-24 14:50:00,90.31,90.37,90.17,90.28,197624.0,76.6631,76.714,76.5442,76.6376,197624.0
2018-10-24 14:55:00,90.28,90.43,90.27,90.28,147439.0,76.6376,76.7649,76.6291,76.6376,147439.0
2018-10-24 15:00:00,90.28,90.31,90.0,90.03,221230.0,76.6376,76.6631,76.3999,76.4254,221230.0
2018-10-24 15:05:00,90.03,90.2,90.01,90.13,403164.0,76.4254,76.5697,76.4084,76.5103,403164.0
2018-10-24 15:10:00,90.13,90.33,90.04,90.27,178366.0,76.5103,76.6801,76.4339,76.6291,178366.0
2018-10-24 15:15:00,90.27,90.35,90.16,90.26,220012.0,76.6291,76.697,76.5357,76.6206,220012.0
2018-10-24 15:20:00,90.27,90.28,89.9,90.04,219966.0,76.6291,76.6376,76.315,76.4339,219966.0
2018-10-24 15:25:00,90.03,90.13,89.88,89.94,234040.0,76.4254,76.5103,76.2981,76.349,234040.0
2018-10-24 15:30:00,89.94,90.03,89.82,89.84,423149.0,76.349,76.4254,76.2471,76.2641,423149.0
2018-10-24 15:35:00,89.84,90.06,89.82,90.05,580432.0,76.2641,76.4509,76.2471,76.4424,580432.0
2018-10-24 15:40:00,90.04,90.08,89.76,89.79,526533.0,76.4339,76.4678,76.1962,76.2217,526533.0
2018-10-24 15:45:00,89.79,89.8,89.49,89.51,455310.0,76.2217,76.2301,75.967,75.984,455310.0
2018-10-24 15:50:00,89.51,89.66,89.3,89.38,452902.0,75.984,76.1113,75.8057,75.8736,452902.0
2018-10-24 15:55:00,89.38,89.6,89.12,89.45,999085.0,75.8736,76.0604,75.6529,75.933,999085.0
2018-10-25 09:30:00,88.11,88.5,87.3,88.02,741790.0,74.7955,75.1266,74.1079,74.7191,741790.0
2018-10-25 09:35:00,88.04,88.36,87.86,88.17,291646.0,74.7361,75.0077,74.5833,74.8465,291646.0
2018-10-25 09:40:00,88.18,88.64,88.16,88.54,272206.0,74.8549,75.2454,74.838,75.1605,272206.0
2018-10-25 09:45:00,88.52,88.65,88.3,88.3,205000.0,75.1436,75.2539,74.9568,74.9568,205000.0
2018-10-25 09:50:00,88.3,88.41,88.03,88.39,284993.0,74.9568,75.0502,74.7276,75.0332,284993.0
2018-10-25 09:55:00,88.39,88.65,88.33,88.37,262869.0,75.0332,75.2539,74.9823,75.0162,262869.0
2018-10-25 10:00:00,88.37,88.45,88.17,88.42,209180.0,75.0162,75.0841,74.8465,75.0587,209180.0
2018-10-25 10:05:00,88.42,88.45,88.31,88.31,170333.0,75.0587,75.0841,74.9653,74.9653,170333.0
2018-10-25 10:10:00,88.3,88.45,88.21,88.34,151528.0,74.9568,75.0841,74.8804,74.9908,151528.0
2018-10-25 10:15:00,88.34,88.68,88.32,88.61,155834.0,74.9908,75.2794,74.9738,75.22,155834.0
2018-10-25 10:20:00,88.61,88.64,88.51,88.61,123528.0,75.22,75.2454,75.1351,75.22,123528.0
2018-10-25 10:25:00,88.6,88.67,88.36,88.39,111566.0,75.2115,75.2709,75.0077,75.0332,111566.0
2018-10-25 10:30:00,88.39,88.55,88.27,88.49,173801.0,75.0332,75.169,74.9313,75.1181,173801.0
2018-10-25 10:35:00,88.49,88.62,88.47,88.48,178751.0,75.1181,75.2285,75.1011,75.1096,178751.0
2018-10-25 10:40:00,88.47,88.48,88.22,88.3,114294.0,75.1011,75.1096,74.8889,74.9568,114294.0
2018-10-25 10:45:00,88.3,88.34,88.18,88.27,137982.0,74.9568,74.9908,74.8549,74.9313,137982.0
2018-10-25 10:50:00,88.27,88.38,88.24,88.35,186931.0,74.9313,75.0247,74.9059,74.9993,186931.0
2018-10-25 10:55:00,88.35,88.46,88.23,88.36,147309.0,74.9993,75.0926,74.8974,75.0077,147309.0
2018-10-25 11:00:00,88.36,88.44,88.24,88.25,198906.0,75.0077,75.0757,74.9059,74.9144,198906.0
2018-10-25 11:05:00,88.26,88.34,88.2,88.34,145555.0,74.9229,74.9908,74.8719,74.9908,145555.0
2018-10-25 11:10:00,88.34,88.34,88.19,88.2,165510.0,74.9908,74.9908,74.8634,74.8719,165510.0
2018-10-25 11:15:00,88.2,88.51,88.2,88.5,119362.0,74.8719,75.1351,74.8719,75.1266,119362.0
2018-10-25 11:20:00,88.5,88.87,88.5,88.81,153161.0,75.1266,75.4407,75.1266,75.3897,153161.0
2018-10-25 11:25:00,88.8,88.83,88.67,88.67,98930.0,75.3813,75.4067,75.2709,75.2709,98930.0
2018-10-25 11:30:00,88.67,88.74,88.55,88.58,91678.0,75.2709,75.3303,75.169,75.1945,91678.0
2018-10-25 11:35:00,88.59,88.61,88.4,88.44,62389.0,75.203,75.22,75.0417,75.0757,62389.0
2018-10-25 11:40:00,88.44,88.46,88.34,88.37,76316.0,75.0757,75.0926,74.9908,75.0162,76316.0
2018-10-25 11:45:00,88.36,88.51,88.36,88.5,65782.0,75.0077,75.1351,75.0077,75.1266,65782.0
2018-10-25 11:50:00,88.5,88.53,88.45,88.51,69723.0,75.1266,75.1521,75.0841,75.1351,69723.0
2018-10-25 11:55:00,88.52,88.55,88.43,88.43,73777.0,75.1436,75.169,75.0672,75.0672,73777.0
2018-10-25 12:00:00,88.44,88.46,88.34,88.41,100501.0,75.0757,75.0926,74.9908,75.0502,100501.0
2018-10-25 12:05:00,88.41,88.57,88.4,88.49,106204.0,75.0502,75.186,75.0417,75.1181,106204.0
2018-10-25 12:10:00,88.49,88.56,88.44,88.56,87129.0,75.1181,75.1775,75.0757,75.1775,87129.0
2018-10-25 12:15:00,88.55,88.57,88.44,88.51,71349.0,75.169,75.186,75.0757,75.1351,71349.0
2018-10-25 12:20:00,88.5,88.56,88.47,88.53,60733.0,75.1266,75.1775,75.1011,75.1521,60733.0
2018-10-25 12:25:00,88.54,88.6,88.53,88.58,188504.0,75.1605,75.2115,75.1521,75.1945,188504.0
2018-10-25 12:30:00,88.58,88.74,88.54,88.73,86521.0,75.1945,75.3303,75.1605,75.3218,86521.0
2018-10-25 12:35:00,88.73,88.83,88.71,88.8,45728.0,75.3218,75.4067,75.3049,75.3813,45728.0
2018-10-25 12:40:00,88.8,88.9,88.75,88.83,85666.0,75.3813,75.4661,75.3388,75.4067,85666.0
2018-10-25 12:45:00,88.83,88.9,88.81,88.89,73825.0,75.4067,75.4661,75.3897,75.4577,73825.0
2018-10-25 12:50:00,88.9,89.08,88.9,88.95,204617.0,75.4661,75.6189,75.4661,75.5086,204617.0
2018-10-25 12:55:00,88.95,89.04,88.94,89.04,43539.0,75.5086,75.585,75.5001,75.585,43539.0
2018-10-25 13:00:00,89.04,89.1,89.02,89.03,127608.0,75.585,75.6359,75.568,75.5765,127608.0
2018-10-25 13:05:00,89.03,89.05,88.94,88.97,84448.0,75.5765,75.5935,75.5001,75.5256,84448.0
2018-10-25 13:10:00,88.97,88.98,88.83,88.86,111293.0,75.5256,75.5341,75.4067,75.4322,111293.0
2018-10-25 13:15:00,88.86,88.88,88.81,88.81,159218.0,75.4322,75.4492,75.3897,75.3897,159218.0
2018-10-25 13:20:00,88.81,88.87,88.8,88.83,70824.0,75.3897,75.4407,75.3813,75.4067,70824.0
2018-10-25 13:25:00,88.83,88.95,88.83,88.89,65539.0,75.4067,75.5086,75.4067,75.4577,65539.0
2018-10-25 13:30:00,88.89,88.94,88.81,88.94,102431.0,75.4577,75.5001,75.3897,75.5001,102431.0
2018-10-25 13:35:00,88.94,89.13,88.93,89.06,127222.0,75.5001,75.6614,75.4916,75.602,127222.0
2018-10-25 13:40:00,89.06,89.07,88.99,89.02,69646.0,75.602,75.6105,75.5425,75.568,69646.0
2018-10-25 13:45:00,89.01,89.16,89.0,89.14,121613.0,75.5595,75.6869,75.551,75.6699,121613.0
2018-10-25 13:50:00,89.13,89.14,88.75,88.77,95958.0,75.6614,75.6699,75.3388,75.3558,95958.0
2018-10-25 13:55:00,88.77,88.81,88.74,88.79,71766.0,75.3558,75.3897,75.3303,75.3728,71766.0
2018-10-25 14:00:00,88.79,88.92,88.78,88.89,93815.0,75.3728,75.4831,75.3643,75.4577,93815.0
2018-10-25 14:05:00,88.89,89.03,88.89,89.0,94642.0,75.4577,75.5765,75.4577,75.551,94642.0
2018-10-25 14:10:00,89.0,89.1,88.98,89.02,83445.0,75.551,75.6359,75.5341,75.568,83445.0
2018-10-25 14:15:00,89.02,89.09,88.9,88.91,97633.0,75.568,75.6274,75.4661,75.4746,97633.0
2018-10-25 14:20:00,88.92,89.02,88.9,88.99,107374.0,75.4831,75.568,75.4661,75.5425,107374.0
2018-10-25 14:25:00,88.99,89.25,88.99,89.23,139001.0,75.5425,75.7633,75.5425,75.7463,139001.0
2018-10-25 14:30:00,89.23,89.32,89.1,89.31,235948.0,75.7463,75.8227,75.6359,75.8142,235948.0
2018-10-25 14:35:00,89.31,89.33,89.18,89.23,77521.0,75.8142,75.8312,75.7038,75.7463,77521.0
2018-10-25 14:40:00,89.23,89.25,89.18,89.19,87833.0,75.7463,75.7633,75.7038,75.7123,87833.0
2018-10-25 14:45:00,89.19,89.25,89.16,89.22,86758.0,75.7123,75.7633,75.6869,75.7378,86758.0
2018-10-25 14:50:00,89.22,89.22,89.03,89.06,127705.0,75.7378,75.7378,75.5765,75.602,127705.0
2018-10-25 14:55:00,89.06,89.13,89.05,89.1,64995.0,75.602,75.6614,75.5935,75.6359,64995.0
2018-10-25 15:00:00,89.1,89.13,89.02,89.06,87311.0,75.6359,75.6614,75.568,75.602,87311.0
2018-10-25 15:05:00,89.06,89.12,89.02,89.03,99912.0,75.602,75.6529,75.568,75.5765,99912.0
2018-10-25 15:10:00,89.02,89.2,89.02,89.19,63004.0,75.568,75.7208,75.568,75.7123,63004.0
2018-10-25 15:15:00,89.19,89.21,89.14,89.17,124793.0,75.7123,75.7293,75.6699,75.6953,124793.0
2018-10-25 15:20:00,89.17,89.19,89.09,89.16,168552.0,75.6953,75.7123,75.6274,75.6869,168552.0
2018-10-25 15:25:00,89.16,89.17,89.07,89.12,132375.0,75.6869,75.6953,75.6105,75.6529,132375.0
2018-10-25 15:30:00,89.13,89.16,88.91,88.97,176711.0,75.6614,75.6869,75.4746,75.5256,176711.0
2018-10-25 15:35:00,88.97,89.03,88.93,88.97,177349.0,75.5256,75.5765,75.4916,75.5256,177349.0
2018-10-25 15:40:00,88.96,89.03,88.87,88.96,268907.0,75.5171,75.5765,75.4407,75.5171,268907.0
2018-10-25 15:45:00,88.96,88.98,88.85,88.86,283337.0,75.5171,75.5341,75.4237,75.4322,283337.0
2018-10-25 15:50:00,88.85,88.91,88.75,88.91,465629.0,75.4237,75.4746,75.3388,75.4746,465629.0
2018-10-25 15:55:00,88.91,89.02,88.86,89.0,496099.0,75.4746,75.568,75.4322,75.551,496099.0
2018-10-26 09:30:00,88.69,89.1,88.3,88.83,505663.0,75.2879,75.6359,74.9568,75.4067,505663.0
2018-10-26 09:35:00,88.81,89.09,88.7,88.82,193561.0,75.3897,75.6274,75.2964,75.3982,193561.0
2018-10-26 09:40:00,88.79,89.02,88.76,89.02,163558.0,75.3728,75.568,75.3473,75.568,163558.0
2018-10-26 09:45:00,89.01,89.17,88.89,89.1,136427.0,75.5595,75.6953,75.4577,75.6359,136427.0
2018-10-26 09:50:00,89.1,89.15,88.82,88.92,280225.0,75.6359,75.6784,75.3982,75.4831,280225.0
2018-10-26 09:55:00,88.92,88.96,88.75,88.89,183032.0,75.4831,75.5171,75.3388,75.4577,183032.0
2018-10-26 10:00:00,88.9,88.92,88.66,88.74,154222.0,75.4661,75.4831,75.2624,75.3303,154222.0
2018-10-26 10:05:00,88.73,88.74,88.51,88.67,240123.0,75.3218,75.3303,75.1351,75.2709,240123.0
2018-10-26 10:10:00,88.66,88.7,88.54,88.66,144726.0,75.2624,75.2964,75.1605,75.2624,144726.0
2018-10-26 10:15:00,88.66,88.77,88.5,88.77,98789.0,75.2624,75.3558,75.1266,75.3558,98789.0
2018-10-26 10:20:00,88.77,88.81,88.65,88.7,81436.0,75.3558,75.3897,75.2539,75.2964,81436.0
2018-10-26 10:25:00,88.71,88.86,88.59,88.59,98604.0,75.3049,75.4322,75.203,75.203,98604.0
2018-10-26 10:30:00,88.6,88.61,88.25,88.33,166869.0,75.2115,75.22,74.9144,74.9823,166869.0
2018-10-26 10:35:00,88.33,88.45,88.24,88.36,120022.0,74.9823,75.0841,74.9059,75.0077,120022.0
2018-10-26 10:40:00,88.36,88.39,88.18,88.18,117078.0,75.0077,75.0332,74.8549,74.8549,117078.0
2018-10-26 10:45:00,88.19,88.19,87.99,88.03,153679.0,74.8634,74.8634,74.6937,74.7276,153679.0
2018-10-26 10:50:00,88.02,88.11,87.99,88.03,185631.0,74.7191,74.7955,74.6937,74.7276,185631.0
2018-10-26 10:55:00,88.03,88.06,87.8,87.82,196835.0,74.7276,74.7531,74.5324,74.5493,196835.0
2018-10-26 11:00:00,87.82,88.12,87.82,88.09,191325.0,74.5493,74.804,74.5493,74.7785,191325.0
2018-10-26 11:05:00,88.09,88.29,88.04,88.21,124924.0,74.7785,74.9483,74.7361,74.8804,124924.0
2018-10-26 11:10:00,88.22,88.34,88.16,88.25,163957.0,74.8889,74.9908,74.838,74.9144,163957.0
2018-10-26 11:15:00,88.24,88.26,88.1,88.19,162223.0,74.9059,74.9229,74.787,74.8634,162223.0
2018-10-26 11:20:00,88.19,88.23,88.03,88.21,121305.0,74.8634,74.8974,74.7276,74.8804,121305.0
2018-10-26 11:25:00,88.21,88.25,87.99,88.21,128214.0,74.8804,74.9144,74.6937,74.8804,128214.0
2018-10-26 11:30:00,88.23,88.41,88.16,88.33,119301.0,74.8974,75.0502,74.838,74.9823,119301.0
2018-10-26 11:35:00,88.34,88.4,88.17,88.21,95666.0,74.9908,75.0417,74.8465,74.8804,95666.0
2018-10-26 11:40:00,88.22,88.27,88.04,88.04,81566.0,74.8889,74.9313,74.7361,74.7361,81566.0
2018-10-26 11:45:00,88.04,88.18,88.01,88.15,96047.0,74.7361,74.8549,74.7106,74.8295,96047.0
2018-10-26 11:50:00,88.15,88.37,88.14,88.3,92308.0,74.8295,75.0162,74.821,74.9568,92308.0
2018-10-26 11:55:00,88.31,88.34,88.15,88.15,98321.0,74.9653,74.9908,74.8295,74.8295,98321.0
2018-10-26 12:00:00,88.16,88.21,87.96,88.07,161354.0,74.838,74.8804,74.6682,74.7616,161354.0
2018-10-26 12:05:00,88.06,88.24,88.05,88.14,161934.0,74.7531,74.9059,74.7446,74.821,161934.0
2018-10-26 12:10:00,88.15,88.17,87.92,87.97,78583.0,74.8295,74.8465,74.6342,74.6767,78583.0
2018-10-26 12:15:00,87.97,87.97,87.82,87.95,66424.0,74.6767,74.6767,74.5493,74.6597,66424.0
2018-10-26 12:20:00,87.95,88.07,87.85,87.9,104449.0,74.6597,74.7616,74.5748,74.6173,104449.0
2018-10-26 12:25:00,87.9,88.03,87.89,88.01,79056.0,74.6173,74.7276,74.6088,74.7106,79056.0
2018-10-26 12:30:00,88.0,88.14,87.96,88.04,109085.0,74.7021,74.821,74.6682,74.7361,109085.0
2018-10-26 12:35:00,88.04,88.16,88.0,88.1,100392.0,74.7361,74.838,74.7021,74.787,100392.0
2018-10-26 12:40:00,88.1,88.3,88.07,88.26,106858.0,74.787,74.9568,74.7616,74.9229,106858.0
2018-10-26 12:45:00,88.26,88.3,88.19,88.3,74632.0,74.9229,74.9568,74.8634,74.9568,74632.0
2018-10-26 12:50:00,88.3,88.3,88.13,88.25,90676.0,74.9568,74.9568,74.8125,74.9144,90676.0
2018-10-26 12:55:00,88.25,88.34,88.2,88.34,69894.0,74.9144,74.9908,74.8719,74.9908,69894.0
2018-10-26 13:00:00,88.34,88.45,88.3,88.41,124736.0,74.9908,75.0841,74.9568,75.0502,124736.0
2018-10-26 13:05:00,88.42,88.5,88.29,88.3,171003.0,75.0587,75.1266,74.9483,74.9568,171003.0
2018-10-26 13:10:00,88.29,88.33,88.11,88.17,169256.0,74.9483,74.9823,74.7955,74.8465,169256.0
2018-10-26 13:15:00,88.18,88.2,88.04,88.12,81394.0,74.8549,74.8719,74.7361,74.804,81394.0
2018-10-26 13:20:00,88.12,88.17,88.04,88.14,76561.0,74.804,74.8465,74.7361,74.821,76561.0
2018-10-26 13:25:00,88.15,88.17,88.06,88.11,70209.0,74.8295,74.8465,74.7531,74.7955,70209.0
2018-10-26 13:30:00,88.11,88.11,87.94,88.01,107751.0,74.7955,74.7955,74.6512,74.7106,107751.0
2018-10-26 13:35:00,88.01,88.03,87.92,87.98,89792.0,74.7106,74.7276,74.6342,74.6852,89792.0
2018-10-26 13:40:00,87.98,88.28,87.98,88.28,106445.0,74.6852,74.9398,74.6852,74.9398,106445.0
2018-10-26 13:45:00,88.28,88.35,88.21,88.31,90174.0,74.9398,74.9993,74.8804,74.9653,90174.0
2018-10-26 13:50:00,88.31,88.36,88.24,88.31,85328.0,74.9653,75.0077,74.9059,74.9653,85328.0
2018-10-26 13:55:00,88.33,88.44,88.33,88.42,83066.0,74.9823,75.0757,74.9823,75.0587,83066.0
2018-10-26 14:00:00,88.42,88.49,88.2,88.25,108698.0,75.0587,75.1181,74.8719,74.9144,108698.0
2018-10-26 14:05:00,88.25,88.37,88.21,88.35,112933.0,74.9144,75.0162,74.8804,74.9993,112933.0
2018-10-26 14:10:00,88.34,88.4,88.24,88.32,131577.0,74.9908,75.0417,74.9059,74.9738,131577.0
2018-10-26 14:15:00,88.33,88.37,88.25,88.36,113390.0,74.9823,75.0162,74.9144,75.0077,113390.0
2018-10-26 14:20:00,88.35,88.42,88.11,88.23,113726.0,74.9993,75.0587,74.7955,74.8974,113726.0
2018-10-26 14:25:00,88.23,88.45,88.23,88.38,109173.0,74.8974,75.0841,74.8974,75.0247,109173.0
2018-10-26 14:30:00,88.38,88.52,88.34,88.44,91337.0,75.0247,75.1436,74.9908,75.0757,91337.0
2018-10-26 14:35:00,88.43,88.6,88.43,88.53,94149.0,75.0672,75.2115,75.0672,75.1521,94149.0
2018-10-26 14:40:00,88.54,88.58,88.4,88.44,93865.0,75.1605,75.1945,75.0417,75.0757,93865.0
2018-10-26 14:45:00,88.44,88.46,88.27,88.3,69703.0,75.0757,75.0926,74.9313,74.9568,69703.0
2018-10-26 14:50:00,88.3,88.33,88.12,88.13,90707.0,74.9568,74.9823,74.804,74.8125,90707.0
2018-10-26 14:55:00,88.14,88.14,87.84,87.95,193996.0,74.821,74.821,74.5663,74.6597,193996.0
2018-10-26 15:00:00,87.94,87.94,87.57,87.75,282445.0,74.6512,74.6512,74.3371,74.4899,282445.0
2018-10-26 15:05:00,87.75,87.76,87.54,87.62,169710.0,74.4899,74.4984,74.3117,74.3796,169710.0
2018-10-26 15:10:00,87.61,87.71,87.38,87.51,222175.0,74.3711,74.456,74.1758,74.2862,222175.0
2018-10-26 15:15:00,87.51,87.83,87.49,87.79,180795.0,74.2862,74.5578,74.2692,74.5239,180795.0
2018-10-26 15:20:00,87.8,88.0,87.75,87.86,184956.0,74.5324,74.7021,74.4899,74.5833,184956.0
2018-10-26 15:25:00,87.85,87.99,87.78,87.93,129120.0,74.5748,74.6937,74.5154,74.6427,129120.0
2018-10-26 15:30:00,87.92,87.93,87.53,87.57,220269.0,74.6342,74.6427,74.3032,74.3371,220269.0
2018-10-26 15:35:00,87.56,87.94,87.53,87.77,237896.0,74.3286,74.6512,74.3032,74.5069,237896.0
2018-10-26 15:40:00,87.76,87.78,87.5,87.53,260016.0,74.4984,74.5154,74.2777,74.3032,260016.0
2018-10-26 15:45:00,87.53,88.2,87.53,88.06,285668.0,74.3032,74.8719,74.3032,74.7531,285668.0
2018-10-26 15:50:00,88.06,88.4,88.06,88.09,300707.0,74.7531,75.0417,74.7531,74.7785,300707.0
2018-10-26 15:55:00,88.08,88.08,87.66,87.84,557603.0,74.7701,74.7701,74.4135,74.5663,557603.0
2018-10-29 09:30:00,88.29,88.89,88.26,88.89,224027.0,74.9483,75.4577,74.9229,75.4577,224027.0
2018-10-29 09:35:00,88.88,88.99,88.65,88.68,79354.0,75.4492,75.5425,75.2539,75.2794,79354.0
2018-10-29 09:40:00,88.67,89.05,88.65,88.99,169374.0,75.2709,75.5935,75.2539,75.5425,169374.0
2018-10-29 09:45:00,88.99,89.19,88.99,89.12,117962.0,75.5425,75.7123,75.5425,75.6529,117962.0
2018-10-29 09:50:00,89.12,89.16,88.99,89.13,88761.0,75.6529,75.6869,75.5425,75.6614,88761.0
2018-10-29 09:55:00,89.13,89.25,89.09,89.23,111369.0,75.6614,75.7633,75.6274,75.7463,111369.0
2018-10-29 10:00:00,89.24,89.33,89.19,89.22,99208.0,75.7548,75.8312,75.7123,75.7378,99208.0
2018-10-29 10:05:00,89.22,89.31,89.18,89.31,78709.0,75.7378,75.8142,75.7038,75.8142,78709.0
2018-10-29 10:10:00,89.3,89.42,89.21,89.42,183180.0,75.8057,75.9076,75.7293,75.9076,183180.0
2018-10-29 10:15:00,89.41,89.41,89.22,89.39,88995.0,75.8991,75.8991,75.7378,75.8821,88995.0
2018-10-29 10:20:00,89.37,89.41,89.31,89.33,150773.0,75.8651,75.8991,75.8142,75.8312,150773.0
2018-10-29 10:25:00,89.33,89.33,89.25,89.3,104519.0,75.8312,75.8312,75.7633,75.8057,104519.0
2018-10-29 10:30:00,89.3,89.33,89.16,89.26,91585.0,75.8057,75.8312,75.6869,75.7717,91585.0
2018-10-29 10:35:00,89.27,89.27,89.06,89.1,201574.0,75.7802,75.7802,75.602,75.6359,201574.0
2018-10-29 10:40:00,89.09,89.12,88.96,88.96,107197.0,75.6274,75.6529,75.5171,75.5171,107197.0
2018-10-29 10:45:00,88.96,89.04,88.8,88.88,93214.0,75.5171,75.585,75.3813,75.4492,93214.0
2018-10-29 10:50:00,88.88,88.93,88.76,88.89,121071.0,75.4492,75.4916,75.3473,75.4577,121071.0
2018-10-29 10:55:00,88.89,88.93,88.79,88.86,95276.0,75.4577,75.4916,75.3728,75.4322,95276.0
2018-10-29 11:00:00,88.86,88.91,88.75,88.84,197392.0,75.4322,75.4746,75.3388,75.4152,197392.0
2018-10-29 11:05:00,88.83,88.85,88.62,88.63,116711.0,75.4067,75.4237,75.2285,75.2369,116711.0
2018-10-29 11:10:00,88.63,88.63,88.48,88.56,98089.0,75.2369,75.2369,75.1096,75.1775,98089.0
2018-10-29 11:15:00,88.55,88.72,88.49,88.7,137778.0,75.169,75.3133,75.1181,75.2964,137778.0
2018-10-29 11:20:00,88.7,88.82,88.64,88.78,90621.0,75.2964,75.3982,75.2454,75.3643,90621.0
2018-10-29 11:25:00,88.79,88.81,88.64,88.71,134946.0,75.3728,75.3897,75.2454,75.3049,134946.0
2018-10-29 11:30:00,88.73,88.84,88.71,88.76,55124.0,75.3218,75.4152,75.3049,75.3473,55124.0
2018-10-29 11:35:00,88.77,88.83,88.68,88.73,45322.0,75.3558,75.4067,75.2794,75.3218,45322.0
2018-10-29 11:40:00,88.72,88.86,88.71,88.81,45527.0,75.3133,75.4322,75.3049,75.3897,45527.0
2018-10-29 11:45:00,88.83,88.84,88.76,88.76,46036.0,75.4067,75.4152,75.3473,75.3473,46036.0
2018-10-29 11:50:00,88.75,88.87,88.73,88.74,76215.0,75.3388,75.4407,75.3218,75.3303,76215.0
2018-10-29 11:55:00,88.72,88.78,88.61,88.7,104431.0,75.3133,75.3643,75.22,75.2964,104431.0
2018-10-29 12:00:00,88.69,88.82,88.63,88.81,101947.0,75.2879,75.3982,75.2369,75.3897,101947.0
2018-10-29 12:05:00,88.81,88.83,88.69,88.7,99427.0,75.3897,75.4067,75.2879,75.2964,99427.0
2018-10-29 12:10:00,88.71,88.85,88.66,88.85,81451.0,75.3049,75.4237,75.2624,75.4237,81451.0
2018-10-29 12:15:00,88.85,89.03,88.83,88.95,119625.0,75.4237,75.5765,75.4067,75.5086,119625.0
2018-10-29 12:20:00,88.96,89.04,88.89,88.97,114654.0,75.5171,75.585,75.4577,75.5256,114654.0
2018-10-29 12:25:00,88.96,89.05,88.89,89.03,87447.0,75.5171,75.5935,75.4577,75.5765,87447.0
2018-10-29 12:30:00,89.04,89.04,88.78,88.79,106185.0,75.585,75.585,75.3643,75.3728,106185.0
2018-10-29 12:35:00,88.78,88.94,88.78,88.88,66195.0,75.3643,75.5001,75.3643,75.4492,66195.0
2018-10-29 12:40:00,88.88,89.01,88.8,88.85,73536.0,75.4492,75.5595,75.3813,75.4237,73536.0
2018-10-29 12:45:00,88.86,88.97,88.84,88.86,62199.0,75.4322,75.5256,75.4152,75.4322,62199.0
2018-10-29 12:50:00,88.86,88.9,88.69,88.7,135678.0,75.4322,75.4661,75.2879,75.2964,135678.0
2018-10-29 12:55:00,88.71,88.71,88.54,88.6,126890.0,75.3049,75.3049,75.1605,75.2115,126890.0
2018-10-29 13:00:00,88.59,88.89,88.58,88.81,134103.0,75.203,75.4577,75.1945,75.3897,134103.0
2018-10-29 13:05:00,88.8,88.91,88.74,88.91,58746.0,75.3813,75.4746,75.3303,75.4746,58746.0
2018-10-29 13:10:00,88.89,88.9,88.78,88.86,49473.0,75.4577,75.4661,75.3643,75.4322,49473.0
2018-10-29 13:15:00,88.85,88.88,88.79,88.84,56784.0,75.4237,75.4492,75.3728,75.4152,56784.0
2018-10-29 13:20:00,88.84,88.87,88.78,88.83,42131.0,75.4152,75.4407,75.3643,75.4067,42131.0
2018-10-29 13:25:00,88.83,88.83,88.68,88.7,43210.0,75.4067,75.4067,75.2794,75.2964,43210.0
2018-10-29 13:30:00,88.69,88.91,88.68,88.88,59320.0,75.2879,75.4746,75.2794,75.4492,59320.0
2018-10-29 13:35:00,88.88,88.97,88.85,88.94,45085.0,75.4492,75.5256,75.4237,75.5001,45085.0
2018-10-29 13:40:00,88.93,88.95,88.86,88.94,65704.0,75.4916,75.5086,75.4322,75.5001,65704.0
2018-10-29 13:45:00,88.94,88.96,88.78,88.88,143617.0,75.5001,75.5171,75.3643,75.4492,143617.0
2018-10-29 13:50:00,88.87,88.95,88.8,88.86,72854.0,75.4407,75.5086,75.3813,75.4322,72854.0
2018-10-29 13:55:00,88.85,88.9,88.8,88.81,77530.0,75.4237,75.4661,75.3813,75.3897,77530.0
2018-10-29 14:00:00,88.81,88.81,88.57,88.57,111899.0,75.3897,75.3897,75.186,75.186,111899.0
2018-10-29 14:05:00,88.57,88.6,88.49,88.59,85829.0,75.186,75.2115,75.1181,75.203,85829.0
2018-10-29 14:10:00,88.58,88.59,88.32,88.37,192062.0,75.1945,75.203,74.9738,75.0162,192062.0
2018-10-29 14:15:00,88.37,88.37,88.14,88.3,164734.0,75.0162,75.0162,74.821,74.9568,164734.0
2018-10-29 14:20:00,88.29,88.4,88.25,88.36,100265.0,74.9483,75.0417,74.9144,75.0077,100265.0
2018-10-29 14:25:00,88.35,88.49,88.3,88.41,99243.0,74.9993,75.1181,74.9568,75.0502,99243.0
2018-10-29 14:30:00,88.41,88.43,88.3,88.3,126321.0,75.0502,75.0672,74.9568,74.9568,126321.0
2018-10-29 14:35:00,88.29,88.45,88.27,88.3,117047.0,74.9483,75.0841,74.9313,74.9568,117047.0
2018-10-29 14:40:00,88.3,88.48,88.29,88.44,89988.0,74.9568,75.1096,74.9483,75.0757,89988.0
2018-10-29 14:45:00,88.44,88.54,88.42,88.46,90102.0,75.0757,75.1605,75.0587,75.0926,90102.0
2018-10-29 14:50:00,88.46,88.48,88.24,88.25,136579.0,75.0926,75.1096,74.9059,74.9144,136579.0
2018-10-29 14:55:00,88.26,88.27,88.17,88.25,157429.0,74.9229,74.9313,74.8465,74.9144,157429.0
2018-10-29 15:00:00,88.26,88.27,88.12,88.2,159220.0,74.9229,74.9313,74.804,74.8719,159220.0
2018-10-29 15:05:00,88.19,88.23,88.05,88.17,129285.0,74.8634,74.8974,74.7446,74.8465,129285.0
2018-10-29 15:10:00,88.16,88.23,87.99,88.04,150735.0,74.838,74.8974,74.6937,74.7361,150735.0
2018-10-29 15:15:00,88.04,88.28,87.98,88.23,167750.0,74.7361,74.9398,74.6852,74.8974,167750.0
2018-10-29 15:20:00,88.22,88.23,87.96,88.08,167906.0,74.8889,74.8974,74.6682,74.7701,167906.0
2018-10-29 15:25:00,88.08,88.15,88.03,88.08,151385.0,74.7701,74.8295,74.7276,74.7701,151385.0
2018-10-29 15:30:00,88.07,88.11,87.89,88.09,245832.0,74.7616,74.7955,74.6088,74.7785,245832.0
2018-10-29 15:35:00,88.08,88.09,87.89,87.98,211776.0,74.7701,74.7785,74.6088,74.6852,211776.0
2018-10-29 15:40:00,87.96,87.96,87.48,87.5,280244.0,74.6682,74.6682,74.2607,74.2777,280244.0
2018-10-29 15:45:00,87.5,88.19,87.44,88.02,356573.0,74.2777,74.8634,74.2268,74.7191,356573.0
2018-10-29 15:50:00,88.03,88.25,88.01,88.19,243474.0,74.7276,74.9144,74.7106,74.8634,243474.0
2018-10-29 15:55:00,88.19,88.31,88.03,88.27,462413.0,74.8634,74.9653,74.7276,74.9313,462413.0
2018-10-30 09:30:00,88.85,89.06,88.57,88.95,309357.0,75.4237,75.602,75.186,75.5086,309357.0
2018-10-30 09:35:00,88.97,89.21,88.94,89.05,303022.0,75.5256,75.7293,75.5001,75.5935,303022.0
2018-10-30 09:40:00,89.08,89.36,89.02,89.14,198912.0,75.6189,75.8566,75.568,75.6699,198912.0
2018-10-30 09:45:00,89.12,89.33,88.98,89.13,229243.0,75.6529,75.8312,75.5341,75.6614,229243.0
2018-10-30 09:50:00,89.12,89.15,88.94,89.08,138247.0,75.6529,75.6784,75.5001,75.6189,138247.0
2018-10-30 09:55:00,89.08,89.38,89.07,89.38,234121.0,75.6189,75.8736,75.6105,75.8736,234121.0
2018-10-30 10:00:00,89.38,89.44,89.16,89.2,160321.0,75.8736,75.9245,75.6869,75.7208,160321.0
2018-10-30 10:05:00,89.2,89.31,89.14,89.28,140492.0,75.7208,75.8142,75.6699,75.7887,140492.0
2018-10-30 10:10:00,89.28,89.39,89.13,89.21,162412.0,75.7887,75.8821,75.6614,75.7293,162412.0
2018-10-30 10:15:00,89.22,89.43,89.14,89.25,180971.0,75.7378,75.9161,75.6699,75.7633,180971.0
2018-10-30 10:20:00,89.25,89.25,88.95,89.0,116055.0,75.7633,75.7633,75.5086,75.551,116055.0
2018-10-30 10:25:00,89.0,89.08,88.93,88.98,137450.0,75.551,75.6189,75.4916,75.5341,137450.0
2018-10-30 10:30:00,88.98,89.0,88.82,88.88,118770.0,75.5341,75.551,75.3982,75.4492,118770.0
2018-10-30 10:35:00,88.87,88.96,88.67,88.95,217613.0,75.4407,75.5171,75.2709,75.5086,217613.0
2018-10-30 10:40:00,88.93,89.04,88.86,88.86,129083.0,75.4916,75.585,75.4322,75.4322,129083.0
2018-10-30 10:45:00,88.84,88.88,88.7,88.71,124449.0,75.4152,75.4492,75.2964,75.3049,124449.0
2018-10-30 10:50:00,88.7,88.74,88.47,88.51,252738.0,75.2964,75.3303,75.1011,75.1351,252738.0
2018-10-30 10:55:00,88.52,88.74,88.52,88.7,88494.0,75.1436,75.3303,75.1436,75.2964,88494.0
2018-10-30 11:00:00,88.7,88.78,88.63,88.68,110853.0,75.2964,75.3643,75.2369,75.2794,110853.0
2018-10-30 11:05:00,88.67,88.74,88.64,88.7,138619.0,75.2709,75.3303,75.2454,75.2964,138619.0
2018-10-30 11:10:00,88.7,88.76,88.53,88.62,126232.0,75.2964,75.3473,75.1521,75.2285,126232.0
2018-10-30 11:15:00,88.61,88.71,88.58,88.68,71713.0,75.22,75.3049,75.1945,75.2794,71713.0
2018-10-30 11:20:00,88.67,88.78,88.65,88.7,135456.0,75.2709,75.3643,75.2539,75.2964,135456.0
2018-10-30 11:25:00,88.7,88.93,88.67,88.88,144351.0,75.2964,75.4916,75.2709,75.4492,144351.0
2018-10-30 11:30:00,88.87,88.91,88.79,88.81,92173.0,75.4407,75.4746,75.3728,75.3897,92173.0
2018-10-30 11:35:00,88.81,88.91,88.8,88.82,87306.0,75.3897,75.4746,75.3813,75.3982,87306.0
2018-10-30 11:40:00,88.82,89.01,88.82,88.99,120700.0,75.3982,75.5595,75.3982,75.5425,120700.0
2018-10-30 11:45:00,89.0,89.0,88.74,88.74,110091.0,75.551,75.551,75.3303,75.3303,110091.0
2018-10-30 11:50:00,88.75,88.75,88.58,88.6,86732.0,75.3388,75.3388,75.1945,75.2115,86732.0
2018-10-30 11:55:00,88.6,88.62,88.52,88.58,91815.0,75.2115,75.2285,75.1436,75.1945,91815.0
2018-10-30 12:00:00,88.58,88.62,88.44,88.51,130708.0,75.1945,75.2285,75.0757,75.1351,130708.0
2018-10-30 12:05:00,88.51,88.67,88.46,88.46,83993.0,75.1351,75.2709,75.0926,75.0926,83993.0
2018-10-30 12:10:00,88.46,88.55,88.34,88.44,93455.0,75.0926,75.169,74.9908,75.0757,93455.0
2018-10-30 12:15:00,88.43,88.48,88.24,88.32,87316.0,75.0672,75.1096,74.9059,74.9738,87316.0
2018-10-30 12:20:00,88.32,88.38,88.23,88.32,67223.0,74.9738,75.0247,74.8974,74.9738,67223.0
2018-10-30 12:25:00,88.33,88.46,88.3,88.44,67853.0,74.9823,75.0926,74.9568,75.0757,67853.0
2018-10-30 12:30:00,88.45,88.45,88.2,88.25,57827.0,75.0841,75.0841,74.8719,74.9144,57827.0
2018-10-30 12:35:00,88.25,88.38,88.25,88.37,75569.0,74.9144,75.0247,74.9144,75.0162,75569.0
2018-10-30 12:40:00,88.37,88.43,88.31,88.34,58124.0,75.0162,75.0672,74.9653,74.9908,58124.0
2018-10-30 12:45:00,88.33,88.5,88.28,88.49,75591.0,74.9823,75.1266,74.9398,75.1181,75591.0
2018-10-30 12:50:00,88.49,88.6,88.42,88.45,70290.0,75.1181,75.2115,75.0587,75.0841,70290.0
2018-10-30 12:55:00,88.45,88.46,88.29,88.32,79617.0,75.0841,75.0926,74.9483,74.9738,79617.0
2018-10-30 13:00:00,88.33,88.51,88.31,88.45,68829.0,74.9823,75.1351,74.9653,75.0841,68829.0
2018-10-30 13:05:00,88.44,88.56,88.43,88.47,64057.0,75.0757,75.1775,75.0672,75.1011,64057.0
2018-10-30 13:10:00,88.47,88.56,88.42,88.49,77953.0,75.1011,75.1775,75.0587,75.1181,77953.0
2018-10-30 13:15:00,88.5,88.63,88.47,88.55,80460.0,75.1266,75.2369,75.1011,75.169,80460.0
2018-10-30 13:20:00,88.54,88.67,88.53,88.61,80576.0,75.1605,75.2709,75.1521,75.22,80576.0
2018-10-30 13:25:00,88.61,88.61,88.49,88.52,81496.0,75.22,75.22,75.1181,75.1436,81496.0
2018-10-30 13:30:00,88.51,88.6,88.45,88.59,70645.0,75.1351,75.2115,75.0841,75.203,70645.0
2018-10-30 13:35:00,88.59,88.74,88.55,88.69,82026.0,75.203,75.3303,75.169,75.2879,82026.0
2018-10-30 13:40:00,88.68,88.77,88.61,88.7,70226.0,75.2794,75.3558,75.22,75.2964,70226.0
2018-10-30 13:45:00,88.69,88.77,88.67,88.77,85837.0,75.2879,75.3558,75.2709,75.3558,85837.0
2018-10-30 13:50:00,88.77,88.92,88.71,88.83,65646.0,75.3558,75.4831,75.3049,75.4067,65646.0
2018-10-30 13:55:00,88.83,88.96,88.81,88.96,49195.0,75.4067,75.5171,75.3897,75.5171,49195.0
2018-10-30 14:00:00,88.95,88.99,88.81,88.83,64698.0,75.5086,75.5425,75.3897,75.4067,64698.0
2018-10-30 14:05:00,88.82,88.86,88.7,88.75,82860.0,75.3982,75.4322,75.2964,75.3388,82860.0
2018-10-30 14:10:00,88.74,88.8,88.69,88.7,79498.0,75.3303,75.3813,75.2879,75.2964,79498.0
2018-10-30 14:15:00,88.71,88.75,88.61,88.7,97058.0,75.3049,75.3388,75.22,75.2964,97058.0
2018-10-30 14:20:00,88.7,88.86,88.69,88.75,176582.0,75.2964,75.4322,75.2879,75.3388,176582.0
2018-10-30 14:25:00,88.75,88.82,88.67,88.73,118892.0,75.3388,75.3982,75.2709,75.3218,118892.0
2018-10-30 14:30:00,88.73,88.82,88.64,88.73,208198.0,75.3218,75.3982,75.2454,75.3218,208198.0
2018-10-30 14:35:00,88.73,88.81,88.65,88.72,93878.0,75.3218,75.3897,75.2539,75.3133,93878.0
2018-10-30 14:40:00,88.72,88.81,88.69,88.79,80530.0,75.3133,75.3897,75.2879,75.3728,80530.0
2018-10-30 14:45:00,88.79,88.82,88.72,88.8,92357.0,75.3728,75.3982,75.3133,75.3813,92357.0
2018-10-30 14:50:00,88.78,88.96,88.76,88.9,175219.0,75.3643,75.5171,75.3473,75.4661,175219.0
2018-10-30 14:55:00,88.9,88.93,88.76,88.84,169108.0,75.4661,75.4916,75.3473,75.4152,169108.0
2018-10-30 15:00:00,88.84,88.87,88.64,88.67,132908.0,75.4152,75.4407,75.2454,75.2709,132908.0
2018-10-30 15:05:00,88.66,88.77,88.62,88.74,125465.0,75.2624,75.3558,75.2285,75.3303,125465.0
2018-10-30 15:10:00,88.74,88.83,88.7,88.82,187461.0,75.3303,75.4067,75.2964,75.3982,187461.0
2018-10-30 15:15:00,88.83,88.88,88.69,88.7,123910.0,75.4067,75.4492,75.2879,75.2964,123910.0
2018-10-30 15:20:00,88.7,88.77,88.6,88.73,140415.0,75.2964,75.3558,75.2115,75.3218,140415.0
2018-10-30 15:25:00,88.73,88.92,88.7,88.87,152725.0,75.3218,75.4831,75.2964,75.4407,152725.0
2018-10-30 15:30:00,88.88,89.0,88.81,88.95,204912.0,75.4492,75.551,75.3897,75.5086,204912.0
2018-10-30 15:35:00,88.94,88.97,88.88,88.89,177504.0,75.5001,75.5256,75.4492,75.4577,177504.0
2018-10-30 15:40:00,88.9,89.03,88.88,88.98,240348.0,75.4661,75.5765,75.4492,75.5341,240348.0
2018-10-30 15:45:00,88.98,89.06,88.93,89.04,209894.0,75.5341,75.602,75.4916,75.585,209894.0
2018-10-30 15:50:00,89.04,89.26,89.03,89.24,242979.0,75.585,75.7717,75.5765,75.7548,242979.0
2018-10-30 15:55:00,89.24,89.3,89.13,89.16,371789.0,75.7548,75.8057,75.6614,75.6869,371789.0
2018-10-31 09:30:00,88.77,88.78,88.12,88.34,287516.0,75.3558,75.3643,74.804,74.9908,287516.0
2018-10-31 09:35:00,88.34,88.41,87.93,88.19,140868.0,74.9908,75.0502,74.6427,74.8634,140868.0
2018-10-31 09:40:00,88.16,88.25,87.92,87.96,154724.0,74.838,74.9144,74.6342,74.6682,154724.0
2018-10-31 09:45:00,88.0,88.16,87.93,88.15,111452.0,74.7021,74.838,74.6427,74.8295,111452.0
2018-10-31 09:50:00,88.16,88.2,88.0,88.05,119892.0,74.838,74.8719,74.7021,74.7446,119892.0
2018-10-31 09:55:00,88.05,88.05,87.82,87.91,165623.0,74.7446,74.7446,74.5493,74.6257,165623.0
2018-10-31 10:00:00,87.91,87.94,87.68,87.69,178726.0,74.6257,74.6512,74.4305,74.439,178726.0
2018-10-31 10:05:00,87.69,87.7,87.3,87.52,160741.0,74.439,74.4475,74.1079,74.2947,160741.0
2018-10-31 10:10:00,87.52,87.53,87.3,87.36,141550.0,74.2947,74.3032,74.1079,74.1589,141550.0
2018-10-31 10:15:00,87.36,87.51,87.27,87.49,108517.0,74.1589,74.2862,74.0825,74.2692,108517.0
2018-10-31 10:20:00,87.49,87.79,87.45,87.79,163708.0,74.2692,74.5239,74.2353,74.5239,163708.0
2018-10-31 10:25:00,87.77,87.86,87.71,87.81,106815.0,74.5069,74.5833,74.456,74.5409,106815.0
2018-10-31 10:30:00,87.82,87.82,87.69,87.7,128020.0,74.5493,74.5493,74.439,74.4475,128020.0
2018-10-31 10:35:00,87.71,87.72,87.49,87.5,154565.0,74.456,74.4645,74.2692,74.2777,154565.0
2018-10-31 10:40:00,87.5,87.86,87.49,87.78,114881.0,74.2777,74.5833,74.2692,74.5154,114881.0
2018-10-31 10:45:00,87.79,87.9,87.73,87.89,160755.0,74.5239,74.6173,74.4729,74.6088,160755.0
2018-10-31 10:50:00,87.9,88.01,87.88,87.97,121114.0,74.6173,74.7106,74.6003,74.6767,121114.0
2018-10-31 10:55:00,87.97,88.07,87.93,88.03,87599.0,74.6767,74.7616,74.6427,74.7276,87599.0
2018-10-31 11:00:00,88.03,88.03,87.89,88.0,83532.0,74.7276,74.7276,74.6088,74.7021,83532.0
2018-10-31 11:05:00,87.99,88.1,87.96,88.06,84131.0,74.6937,74.787,74.6682,74.7531,84131.0
2018-10-31 11:10:00,88.05,88.11,87.95,88.03,95723.0,74.7446,74.7955,74.6597,74.7276,95723.0
2018-10-31 11:15:00,88.02,88.1,87.98,88.1,56967.0,74.7191,74.787,74.6852,74.787,56967.0
2018-10-31 11:20:00,88.09,88.13,88.05,88.05,86990.0,74.7785,74.8125,74.7446,74.7446,86990.0
2018-10-31 11:25:00,88.06,88.1,88.03,88.05,63963.0,74.7531,74.787,74.7276,74.7446,63963.0
2018-10-31 11:30:00,88.05,88.16,88.03,88.1,71225.0,74.7446,74.838,74.7276,74.787,71225.0
2018-10-31 11:35:00,88.1,88.21,88.07,88.21,70337.0,74.787,74.8804,74.7616,74.8804,70337.0
2018-10-31 11:40:00,88.21,88.42,88.21,88.3,81116.0,74.8804,75.0587,74.8804,74.9568,81116.0
2018-10-31 11:45:00,88.29,88.3,88.21,88.26,61413.0,74.9483,74.9568,74.8804,74.9229,61413.0
2018-10-31 11:50:00,88.26,88.31,88.18,88.29,71313.0,74.9229,74.9653,74.8549,74.9483,71313.0
2018-10-31 11:55:00,88.3,88.31,88.23,88.27,64356.0,74.9568,74.9653,74.8974,74.9313,64356.0
2018-10-31 12:00:00,88.27,88.3,88.19,88.29,77192.0,74.9313,74.9568,74.8634,74.9483,77192.0
2018-10-31 12:05:00,88.28,88.31,88.24,88.29,154577.0,74.9398,74.9653,74.9059,74.9483,154577.0
2018-10-31 12:10:00,88.29,88.35,88.21,88.28,82574.0,74.9483,74.9993,74.8804,74.9398,82574.0
2018-10-31 12:15:00,88.28,88.29,88.15,88.19,59240.0,74.9398,74.9483,74.8295,74.8634,59240.0
2018-10-31 12:20:00,88.19,88.29,88.18,88.29,62361.0,74.8634,74.9483,74.8549,74.9483,62361.0
2018-10-31 12:25:00,88.28,88.35,88.28,88.31,65914.0,74.9398,74.9993,74.9398,74.9653,65914.0
2018-10-31 12:30:00,88.32,88.33,88.22,88.32,59580.0,74.9738,74.9823,74.8889,74.9738,59580.0
2018-10-31 12:35:00,88.33,88.48,88.29,88.48,88812.0,74.9823,75.1096,74.9483,75.1096,88812.0
2018-10-31 12:40:00,88.48,88.61,88.46,88.57,95870.0,75.1096,75.22,75.0926,75.186,95870.0
2018-10-31 12:45:00,88.57,88.65,88.55,88.58,65170.0,75.186,75.2539,75.169,75.1945,65170.0
2018-10-31 12:50:00,88.58,88.68,88.48,88.66,80019.0,75.1945,75.2794,75.1096,75.2624,80019.0
2018-10-31 12:55:00,88.66,88.77,88.63,88.71,68986.0,75.2624,75.3558,75.2369,75.3049,68986.0
2018-10-31 13:00:00,88.71,88.77,88.67,88.71,39538.0,75.3049,75.3558,75.2709,75.3049,39538.0
2018-10-31 13:05:00,88.71,88.73,88.67,88.72,33782.0,75.3049,75.3218,75.2709,75.3133,33782.0
2018-10-31 13:10:00,88.73,88.86,88.72,88.79,67209.0,75.3218,75.4322,75.3133,75.3728,67209.0
2018-10-31 13:15:00,88.79,88.8,88.75,88.77,45533.0,75.3728,75.3813,75.3388,75.3558,45533.0
2018-10-31 13:20:00,88.77,88.81,88.72,88.77,66161.0,75.3558,75.3897,75.3133,75.3558,66161.0
2018-10-31 13:25:00,88.78,88.87,88.76,88.79,52097.0,75.3643,75.4407,75.3473,75.3728,52097.0
2018-10-31 13:30:00,88.79,88.86,88.73,88.74,47357.0,75.3728,75.4322,75.3218,75.3303,47357.0
2018-10-31 13:35:00,88.73,88.76,88.67,88.72,37262.0,75.3218,75.3473,75.2709,75.3133,37262.0
2018-10-31 13:40:00,88.71,88.91,88.68,88.86,57695.0,75.3049,75.4746,75.2794,75.4322,57695.0
2018-10-31 13:45:00,88.86,88.97,88.84,88.93,53702.0,75.4322,75.5256,75.4152,75.4916,53702.0
2018-10-31 13:50:00,88.92,88.98,88.87,88.98,54789.0,75.4831,75.5341,75.4407,75.5341,54789.0
2018-10-31 13:55:00,88.97,89.11,88.97,88.98,148020.0,75.5256,75.6444,75.5256,75.5341,148020.0
2018-10-31 14:00:00,88.98,89.02,88.88,88.96,79382.0,75.5341,75.568,75.4492,75.5171,79382.0
2018-10-31 14:05:00,88.98,89.08,88.93,89.07,60534.0,75.5341,75.6189,75.4916,75.6105,60534.0
2018-10-31 14:10:00,89.08,89.32,89.06,89.31,137525.0,75.6189,75.8227,75.602,75.8142,137525.0
2018-10-31 14:15:00,89.31,89.31,89.15,89.21,85139.0,75.8142,75.8142,75.6784,75.7293,85139.0
2018-10-31 14:20:00,89.21,89.26,89.16,89.25,55262.0,75.7293,75.7717,75.6869,75.7633,55262.0
2018-10-31 14:25:00,89.24,89.25,89.11,89.17,64103.0,75.7548,75.7633,75.6444,75.6953,64103.0
2018-10-31 14:30:00,89.17,89.17,88.98,89.01,86129.0,75.6953,75.6953,75.5341,75.5595,86129.0
2018-10-31 14:35:00,89.0,89.08,88.97,89.07,88871.0,75.551,75.6189,75.5256,75.6105,88871.0
2018-10-31 14:40:00,89.07,89.16,89.07,89.11,65824.0,75.6105,75.6869,75.6105,75.6444,65824.0
2018-10-31 14:45:00,89.11,89.12,89.02,89.04,49070.0,75.6444,75.6529,75.568,75.585,49070.0
2018-10-31 14:50:00,89.04,89.15,89.0,89.11,69735.0,75.585,75.6784,75.551,75.6444,69735.0
2018-10-31 14:55:00,89.11,89.18,89.08,89.15,61319.0,75.6444,75.7038,75.6189,75.6784,61319.0
2018-10-31 15:00:00,89.16,89.26,89.15,89.17,88176.0,75.6869,75.7717,75.6784,75.6953,88176.0
2018-10-31 15:05:00,89.16,89.17,89.02,89.03,87636.0,75.6869,75.6953,75.568,75.5765,87636.0
2018-10-31 15:10:00,89.02,89.09,88.99,89.06,65228.0,75.568,75.6274,75.5425,75.602,65228.0
2018-10-31 15:15:00,89.06,89.06,88.89,88.89,89661.0,75.602,75.602,75.4577,75.4577,89661.0
2018-10-31 15:20:00,88.9,88.93,88.78,88.92,101260.0,75.4661,75.4916,75.3643,75.4831,101260.0
2018-10-31 15:25:00,88.92,88.92,88.74,88.88,94098.0,75.4831,75.4831,75.3303,75.4492,94098.0
2018-10-31 15:30:00,88.87,88.89,88.63,88.67,130479.0,75.4407,75.4577,75.2369,75.2709,130479.0
2018-10-31 15:35:00,88.68,88.77,88.6,88.61,169112.0,75.2794,75.3558,75.2115,75.22,169112.0
2018-10-31 15:40:00,88.62,88.73,88.62,88.66,134649.0,75.2285,75.3218,75.2285,75.2624,134649.0
2018-10-31 15:45:00,88.66,88.76,88.55,88.59,261448.0,75.2624,75.3473,75.169,75.203,261448.0
2018-10-31 15:50:00,88.59,88.65,88.57,88.6,284809.0,75.203,75.2539,75.186,75.2115,284809.0
2018-10-31 15:55:00,88.6,88.82,88.56,88.66,702164.0,75.2115,75.3982,75.1775,75.2624,702164.0
2018-11-01 09:30:00,88.81,88.81,88.18,88.66,222660.0,75.3897,75.3897,74.8549,75.2624,222660.0
2018-11-01 09:35:00,88.67,89.08,88.49,89.08,104410.0,75.2709,75.6189,75.1181,75.6189,104410.0
2018-11-01 09:40:00,89.1,89.23,88.93,89.18,74554.0,75.6359,75.7463,75.4916,75.7038,74554.0
2018-11-01 09:45:00,89.17,89.43,89.14,89.39,140902.0,75.6953,75.9161,75.6699,75.8821,140902.0
2018-11-01 09:50:00,89.4,89.46,89.2,89.44,110579.0,75.8906,75.9415,75.7208,75.9245,110579.0
2018-11-01 09:55:00,89.44,89.56,89.14,89.17,153122.0,75.9245,76.0264,75.6699,75.6953,153122.0
2018-11-01 10:00:00,89.18,89.35,89.02,89.35,145217.0,75.7038,75.8481,75.568,75.8481,145217.0
2018-11-01 10:05:00,89.36,89.64,89.25,89.58,148564.0,75.8566,76.0943,75.7633,76.0434,148564.0
2018-11-01 10:10:00,89.56,89.67,89.46,89.53,112786.0,76.0264,76.1198,75.9415,76.0009,112786.0
2018-11-01 10:15:00,89.52,89.53,89.27,89.29,69051.0,75.9925,76.0009,75.7802,75.7972,69051.0
2018-11-01 10:20:00,89.3,89.47,89.28,89.42,72219.0,75.8057,75.95,75.7887,75.9076,72219.0
2018-11-01 10:25:00,89.42,89.5,89.41,89.47,66878.0,75.9076,75.9755,75.8991,75.95,66878.0
2018-11-01 10:30:00,89.47,89.65,89.45,89.54,82263.0,75.95,76.1028,75.933,76.0094,82263.0
2018-11-01 10:35:00,89.54,89.58,89.42,89.42,63487.0,76.0094,76.0434,75.9076,75.9076,63487.0
2018-11-01 10:40:00,89.41,89.43,89.37,89.42,107081.0,75.8991,75.9161,75.8651,75.9076,107081.0
2018-11-01 10:45:00,89.42,89.46,89.37,89.4,74265.0,75.9076,75.9415,75.8651,75.8906,74265.0
2018-11-01 10:50:00,89.4,89.6,89.36,89.55,100236.0,75.8906,76.0604,75.8566,76.0179,100236.0
2018-11-01 10:55:00,89.55,89.62,89.44,89.57,76392.0,76.0179,76.0773,75.9245,76.0349,76392.0
2018-11-01 11:00:00,89.58,89.64,89.38,89.45,81303.0,76.0434,76.0943,75.8736,75.933,81303.0
2018-11-01 11:05:00,89.46,89.5,89.41,89.42,77361.0,75.9415,75.9755,75.8991,75.9076,77361.0
2018-11-01 11:10:00,89.42,89.52,89.39,89.49,70669.0,75.9076,75.9925,75.8821,75.967,70669.0
2018-11-01 11:15:00,89.5,89.65,89.44,89.65,57324.0,75.9755,76.1028,75.9245,76.1028,57324.0
2018-11-01 11:20:00,89.66,89.83,89.64,89.75,135638.0,76.1113,76.2556,76.0943,76.1877,135638.0
2018-11-01 11:25:00,89.74,89.83,89.71,89.78,72097.0,76.1792,76.2556,76.1537,76.2132,72097.0
2018-11-01 11:30:00,89.78,89.8,89.73,89.73,87921.0,76.2132,76.2301,76.1707,76.1707,87921.0
2018-11-01 11:35:00,89.73,89.74,89.62,89.66,54464.0,76.1707,76.1792,76.0773,76.1113,54464.0
2018-11-01 11:40:00,89.67,89.67,89.58,89.64,73187.0,76.1198,76.1198,76.0434,76.0943,73187.0
2018-11-01 11:45:00,89.64,89.68,89.56,89.66,61217.0,76.0943,76.1283,76.0264,76.1113,61217.0
2018-11-01 11:50:00,89.66,89.72,89.65,89.69,80665.0,76.1113,76.1622,76.1028,76.1368,80665.0
2018-11-01 11:55:00,89.69,89.77,89.66,89.77,78333.0,76.1368,76.2047,76.1113,76.2047,78333.0
2018-11-01 12:00:00,89.77,89.79,89.64,89.69,85615.0,76.2047,76.2217,76.0943,76.1368,85615.0
2018-11-01 12:05:00,89.68,89.71,89.64,89.71,50052.0,76.1283,76.1537,76.0943,76.1537,50052.0
2018-11-01 12:10:00,89.71,89.79,89.71,89.74,58115.0,76.1537,76.2217,76.1537,76.1792,58115.0
2018-11-01 12:15:00,89.75,89.75,89.54,89.55,61895.0,76.1877,76.1877,76.0094,76.0179,61895.0
2018-11-01 12:20:00,89.55,89.59,89.48,89.49,82576.0,76.0179,76.0519,75.9585,75.967,82576.0
2018-11-01 12:25:00,89.49,89.56,89.46,89.52,59921.0,75.967,76.0264,75.9415,75.9925,59921.0
2018-11-01 12:30:00,89.52,89.62,89.49,89.62,50813.0,75.9925,76.0773,75.967,76.0773,50813.0
2018-11-01 12:35:00,89.61,89.67,89.59,89.63,56982.0,76.0689,76.1198,76.0519,76.0858,56982.0
2018-11-01 12:40:00,89.63,89.67,89.55,89.55,39477.0,76.0858,76.1198,76.0179,76.0179,39477.0
2018-11-01 12:45:00,89.55,89.58,89.5,89.56,40120.0,76.0179,76.0434,75.9755,76.0264,40120.0
2018-11-01 12:50:00,89.56,89.59,89.53,89.57,70020.0,76.0264,76.0519,76.0009,76.0349,70020.0
2018-11-01 12:55:00,89.56,89.64,89.55,89.62,53305.0,76.0264,76.0943,76.0179,76.0773,53305.0
2018-11-01 13:00:00,89.62,89.63,89.49,89.5,52140.0,76.0773,76.0858,75.967,75.9755,52140.0
2018-11-01 13:05:00,89.5,89.54,89.35,89.35,46990.0,75.9755,76.0094,75.8481,75.8481,46990.0
2018-11-01 13:10:00,89.35,89.45,89.31,89.34,132110.0,75.8481,75.933,75.8142,75.8397,132110.0
2018-11-01 13:15:00,89.33,89.43,89.33,89.34,42932.0,75.8312,75.9161,75.8312,75.8397,42932.0
2018-11-01 13:20:00,89.35,89.36,89.26,89.29,50745.0,75.8481,75.8566,75.7717,75.7972,50745.0
2018-11-01 13:25:00,89.29,89.33,89.24,89.3,39970.0,75.7972,75.8312,75.7548,75.8057,39970.0
2018-11-01 13:30:00,89.31,89.33,89.27,89.29,36419.0,75.8142,75.8312,75.7802,75.7972,36419.0
2018-11-01 13:35:00,89.28,89.29,89.21,89.26,44310.0,75.7887,75.7972,75.7293,75.7717,44310.0
2018-11-01 13:40:00,89.26,89.33,89.21,89.33,27903.0,75.7717,75.8312,75.7293,75.8312,27903.0
2018-11-01 13:45:00,89.33,89.37,89.24,89.28,85483.0,75.8312,75.8651,75.7548,75.7887,85483.0
2018-11-01 13:50:00,89.28,89.31,89.22,89.28,37289.0,75.7887,75.8142,75.7378,75.7887,37289.0
2018-11-01 13:55:00,89.28,89.32,89.25,89.3,41593.0,75.7887,75.8227,75.7633,75.8057,41593.0
2018-11-01 14:00:00,89.3,89.3,89.15,89.18,73755.0,75.8057,75.8057,75.6784,75.7038,73755.0
2018-11-01 14:05:00,89.18,89.2,89.11,89.17,42169.0,75.7038,75.7208,75.6444,75.6953,42169.0
2018-11-01 14:10:00,89.17,89.21,89.08,89.08,54137.0,75.6953,75.7293,75.6189,75.6189,54137.0
2018-11-01 14:15:00,89.08,89.1,89.01,89.01,81750.0,75.6189,75.6359,75.5595,75.5595,81750.0
2018-11-01 14:20:00,89.01,89.07,88.99,89.06,37380.0,75.5595,75.6105,75.5425,75.602,37380.0
2018-11-01 14:25:00,89.05,89.06,89.02,89.04,35141.0,75.5935,75.602,75.568,75.585,35141.0
2018-11-01 14:30:00,89.05,89.06,88.93,88.95,64649.0,75.5935,75.602,75.4916,75.5086,64649.0
2018-11-01 14:35:00,88.95,88.98,88.92,88.94,43704.0,75.5086,75.5341,75.4831,75.5001,43704.0
2018-11-01 14:40:00,88.94,88.99,88.93,88.95,65205.0,75.5001,75.5425,75.4916,75.5086,65205.0
2018-11-01 14:45:00,88.95,89.02,88.94,89.01,53010.0,75.5086,75.568,75.5001,75.5595,53010.0
2018-11-01 14:50:00,89.0,89.02,88.95,89.0,74390.0,75.551,75.568,75.5086,75.551,74390.0
2018-11-01 14:55:00,89.0,89.02,88.98,89.01,92826.0,75.551,75.568,75.5341,75.5595,92826.0
2018-11-01 15:00:00,89.01,89.02,88.96,89.01,89667.0,75.5595,75.568,75.5171,75.5595,89667.0
2018-11-01 15:05:00,89.01,89.07,88.99,89.04,88578.0,75.5595,75.6105,75.5425,75.585,88578.0
2018-11-01 15:10:00,89.03,89.07,88.96,89.0,74606.0,75.5765,75.6105,75.5171,75.551,74606.0
2018-11-01 15:15:00,89.0,89.03,88.93,89.03,79331.0,75.551,75.5765,75.4916,75.5765,79331.0
2018-11-01 15:20:00,89.03,89.03,88.94,88.98,73093.0,75.5765,75.5765,75.5001,75.5341,73093.0
2018-11-01 15:25:00,88.98,89.08,88.97,89.04,87556.0,75.5341,75.6189,75.5256,75.585,87556.0
2018-11-01 15:30:00,89.03,89.05,88.94,89.02,91917.0,75.5765,75.5935,75.5001,75.568,91917.0
2018-11-01 15:35:00,89.02,89.06,89.01,89.02,105638.0,75.568,75.602,75.5595,75.568,105638.0
2018-11-01 15:40:00,89.02,89.25,89.02,89.24,139889.0,75.568,75.7633,75.568,75.7548,139889.0
2018-11-01 15:45:00,89.25,89.39,89.2,89.38,128537.0,75.7633,75.8821,75.7208,75.8736,128537.0
2018-11-01 15:50:00,89.38,89.44,89.3,89.3,144234.0,75.8736,75.9245,75.8057,75.8057,144234.0
2018-11-01 15:55:00,89.3,89.63,89.29,89.57,720565.0,75.8057,76.0858,75.7972,76.0349,720565.0
2018-11-02 09:30:00,89.88,89.95,89.28,89.46,349342.0,76.2981,76.3575,75.7887,75.9415,349342.0
2018-11-02 09:35:00,89.47,89.61,89.36,89.48,82320.0,75.95,76.0689,75.8566,75.9585,82320.0
2018-11-02 09:40:00,89.5,89.51,89.21,89.24,69533.0,75.9755,75.984,75.7293,75.7548,69533.0
2018-11-02 09:45:00,89.23,89.28,89.03,89.18,101906.0,75.7463,75.7887,75.5765,75.7038,101906.0
2018-11-02 09:50:00,89.19,89.36,89.12,89.17,117069.0,75.7123,75.8566,75.6529,75.6953,117069.0
2018-11-02 09:55:00,89.17,89.44,89.13,89.35,82921.0,75.6953,75.9245,75.6614,75.8481,82921.0
2018-11-02 10:00:00,89.34,89.53,89.34,89.51,103558.0,75.8397,76.0009,75.8397,75.984,103558.0
2018-11-02 10:05:00,89.51,89.71,89.51,89.59,64042.0,75.984,76.1537,75.984,76.0519,64042.0
2018-11-02 10:10:00,89.61,89.86,89.61,89.74,59565.0,76.0689,76.2811,76.0689,76.1792,59565.0
2018-11-02 10:15:00,89.73,89.8,89.69,89.73,90082.0,76.1707,76.2301,76.1368,76.1707,90082.0
2018-11-02 10:20:00,89.73,89.85,89.73,89.84,72247.0,76.1707,76.2726,76.1707,76.2641,72247.0
2018-11-02 10:25:00,89.84,89.89,89.69,89.7,81125.0,76.2641,76.3065,76.1368,76.1453,81125.0
2018-11-02 10:30:00,89.71,89.78,89.64,89.65,88209.0,76.1537,76.2132,76.0943,76.1028,88209.0
2018-11-02 10:35:00,89.64,89.68,89.58,89.64,88433.0,76.0943,76.1283,76.0434,76.0943,88433.0
2018-11-02 10:40:00,89.64,89.64,89.48,89.53,67009.0,76.0943,76.0943,75.9585,76.0009,67009.0
2018-11-02 10:45:00,89.53,89.56,89.38,89.41,100933.0,76.0009,76.0264,75.8736,75.8991,100933.0
2018-11-02 10:50:00,89.41,89.55,89.4,89.48,154280.0,75.8991,76.0179,75.8906,75.9585,154280.0
2018-11-02 10:55:00,89.48,89.6,89.47,89.51,121507.0,75.9585,76.0604,75.95,75.984,121507.0
2018-11-02 11:00:00,89.52,89.62,89.48,89.58,52424.0,75.9925,76.0773,75.9585,76.0434,52424.0
2018-11-02 11:05:00,89.58,89.77,89.58,89.7,49317.0,76.0434,76.2047,76.0434,76.1453,49317.0
2018-11-02 11:10:00,89.7,89.78,89.65,89.66,57407.0,76.1453,76.2132,76.1028,76.1113,57407.0
2018-11-02 11:15:00,89.66,89.68,89.55,89.67,40368.0,76.1113,76.1283,76.0179,76.1198,40368.0
2018-11-02 11:20:00,89.66,89.72,89.56,89.72,48519.0,76.1113,76.1622,76.0264,76.1622,48519.0
2018-11-02 11:25:00,89.72,89.72,89.53,89.58,79273.0,76.1622,76.1622,76.0009,76.0434,79273.0
2018-11-02 11:30:00,89.58,89.58,89.5,89.54,69222.0,76.0434,76.0434,75.9755,76.0094,69222.0
2018-11-02 11:35:00,89.54,89.58,89.49,89.52,116900.0,76.0094,76.0434,75.967,75.9925,116900.0
2018-11-02 11:40:00,89.53,89.53,89.34,89.42,115171.0,76.0009,76.0009,75.8397,75.9076,115171.0
2018-11-02 11:45:00,89.42,89.42,89.22,89.26,68916.0,75.9076,75.9076,75.7378,75.7717,68916.0
2018-11-02 11:50:00,89.26,89.34,89.21,89.3,89830.0,75.7717,75.8397,75.7293,75.8057,89830.0
2018-11-02 11:55:00,89.29,89.34,89.17,89.27,70081.0,75.7972,75.8397,75.6953,75.7802,70081.0
2018-11-02 12:00:00,89.27,89.33,89.14,89.3,114971.0,75.7802,75.8312,75.6699,75.8057,114971.0
2018-11-02 12:05:00,89.31,89.49,89.29,89.45,113938.0,75.8142,75.967,75.7972,75.933,113938.0
2018-11-02 12:10:00,89.45,89.47,89.34,89.45,83205.0,75.933,75.95,75.8397,75.933,83205.0
2018-11-02 12:15:00,89.45,89.59,89.43,89.56,78102.0,75.933,76.0519,75.9161,76.0264,78102.0
2018-11-02 12:20:00,89.57,89.58,89.37,89.4,123174.0,76.0349,76.0434,75.8651,75.8906,123174.0
2018-11-02 12:25:00,89.4,89.45,89.38,89.38,157340.0,75.8906,75.933,75.8736,75.8736,157340.0
2018-11-02 12:30:00,89.39,89.41,89.14,89.15,119819.0,75.8821,75.8991,75.6699,75.6784,119819.0
2018-11-02 12:35:00,89.18,89.28,89.08,89.2,54878.0,75.7038,75.7887,75.6189,75.7208,54878.0
2018-11-02 12:40:00,89.2,89.21,89.12,89.12,44252.0,75.7208,75.7293,75.6529,75.6529,44252.0
2018-11-02 12:45:00,89.12,89.18,89.09,89.15,49748.0,75.6529,75.7038,75.6274,75.6784,49748.0
2018-11-02 12:50:00,89.14,89.16,89.01,89.04,65604.0,75.6699,75.6869,75.5595,75.585,65604.0
2018-11-02 12:55:00,89.05,89.11,88.98,89.11,68454.0,75.5935,75.6444,75.5341,75.6444,68454.0
2018-11-02 13:00:00,89.1,89.16,89.06,89.09,57749.0,75.6359,75.6869,75.602,75.6274,57749.0
2018-11-02 13:05:00,89.08,89.26,89.04,89.25,90383.0,75.6189,75.7717,75.585,75.7633,90383.0
2018-11-02 13:10:00,89.25,89.36,89.24,89.33,74761.0,75.7633,75.8566,75.7548,75.8312,74761.0
2018-11-02 13:15:00,89.35,89.37,89.29,89.37,51638.0,75.8481,75.8651,75.7972,75.8651,51638.0
2018-11-02 13:20:00,89.36,89.42,89.33,89.38,69089.0,75.8566,75.9076,75.8312,75.8736,69089.0
2018-11-02 13:25:00,89.38,89.42,89.35,89.39,53168.0,75.8736,75.9076,75.8481,75.8821,53168.0
2018-11-02 13:30:00,89.39,89.43,89.35,89.43,56812.0,75.8821,75.9161,75.8481,75.9161,56812.0
2018-11-02 13:35:00,89.43,89.44,89.31,89.34,54877.0,75.9161,75.9245,75.8142,75.8397,54877.0
2018-11-02 13:40:00,89.34,89.52,89.32,89.52,79609.0,75.8397,75.9925,75.8227,75.9925,79609.0
2018-11-02 13:45:00,89.51,89.56,89.47,89.5,66572.0,75.984,76.0264,75.95,75.9755,66572.0
2018-11-02 13:50:00,89.51,89.55,89.47,89.51,92170.0,75.984,76.0179,75.95,75.984,92170.0
2018-11-02 13:55:00,89.51,89.63,89.48,89.62,77803.0,75.984,76.0858,75.9585,76.0773,77803.0
2018-11-02 14:00:00,89.63,89.71,89.6,89.68,76318.0,76.0858,76.1537,76.0604,76.1283,76318.0
2018-11-02 14:05:00,89.68,89.68,89.59,89.62,85841.0,76.1283,76.1283,76.0519,76.0773,85841.0
2018-11-02 14:10:00,89.62,89.67,89.6,89.67,63053.0,76.0773,76.1198,76.0604,76.1198,63053.0
2018-11-02 14:15:00,89.66,89.67,89.5,89.54,60617.0,76.1113,76.1198,75.9755,76.0094,60617.0
2018-11-02 14:20:00,89.54,89.66,89.52,89.65,69274.0,76.0094,76.1113,75.9925,76.1028,69274.0
2018-11-02 14:25:00,89.65,89.95,89.61,89.89,270490.0,76.1028,76.3575,76.0689,76.3065,270490.0
2018-11-02 14:30:00,89.9,89.93,89.62,89.69,168506.0,76.315,76.3405,76.0773,76.1368,168506.0
2018-11-02 14:35:00,89.66,89.73,89.61,89.66,96209.0,76.1113,76.1707,76.0689,76.1113,96209.0
2018-11-02 14:40:00,89.67,89.74,89.58,89.61,88553.0,76.1198,76.1792,76.0434,76.0689,88553.0
2018-11-02 14:45:00,89.61,89.65,89.55,89.58,60385.0,76.0689,76.1028,76.0179,76.0434,60385.0
2018-11-02 14:50:00,89.58,89.65,89.56,89.58,64978.0,76.0434,76.1028,76.0264,76.0434,64978.0
2018-11-02 14:55:00,89.59,89.65,89.54,89.61,101893.0,76.0519,76.1028,76.0094,76.0689,101893.0
2018-11-02 15:00:00,89.61,89.68,89.46,89.51,124577.0,76.0689,76.1283,75.9415,75.984,124577.0
2018-11-02 15:05:00,89.5,89.56,89.43,89.47,72182.0,75.9755,76.0264,75.9161,75.95,72182.0
2018-11-02 15:10:00,89.46,89.63,89.45,89.49,89818.0,75.9415,76.0858,75.933,75.967,89818.0
2018-11-02 15:15:00,89.5,89.53,89.33,89.42,136118.0,75.9755,76.0009,75.8312,75.9076,136118.0
2018-11-02 15:20:00,89.4,89.5,89.39,89.5,62905.0,75.8906,75.9755,75.8821,75.9755,62905.0
2018-11-02 15:25:00,89.5,89.53,89.37,89.43,87326.0,75.9755,76.0009,75.8651,75.9161,87326.0
2018-11-02 15:30:00,89.44,89.45,89.35,89.4,116361.0,75.9245,75.933,75.8481,75.8906,116361.0
2018-11-02 15:35:00,89.4,89.49,89.35,89.47,112574.0,75.8906,75.967,75.8481,75.95,112574.0
2018-11-02 15:40:00,89.47,89.55,89.39,89.47,166068.0,75.95,76.0179,75.8821,75.95,166068.0
2018-11-02 15:45:00,89.47,89.5,89.37,89.47,175491.0,75.95,75.9755,75.8651,75.95,175491.0
2018-11-02 15:50:00,89.48,89.58,89.44,89.54,197243.0,75.9585,76.0434,75.9245,76.0094,197243.0
2018-11-02 15:55:00,89.53,89.79,89.53,89.78,720911.0,76.0009,76.2217,76.0009,76.2132,720911.0
2018-11-05 09:30:00,89.88,90.35,89.81,90.29,1318585.0,76.2981,76.697,76.2386,76.6461,1318585.0
2018-11-05 09:35:00,90.28,90.59,90.26,90.41,286531.0,76.6376,76.9008,76.6206,76.748,286531.0
2018-11-05 09:40:00,90.43,90.72,90.41,90.53,111131.0,76.7649,77.0111,76.748,76.8498,111131.0
2018-11-05 09:45:00,90.53,90.74,90.53,90.64,132477.0,76.8498,77.0281,76.8498,76.9432,132477.0
2018-11-05 09:50:00,90.64,90.72,90.55,90.67,137189.0,76.9432,77.0111,76.8668,76.9687,137189.0
2018-11-05 09:55:00,90.68,90.76,90.58,90.61,118228.0,76.9772,77.0451,76.8923,76.9177,118228.0
2018-11-05 10:00:00,90.62,90.8,90.57,90.77,160285.0,76.9262,77.079,76.8838,77.0536,160285.0
2018-11-05 10:05:00,90.78,90.83,90.72,90.75,102786.0,77.0621,77.1045,77.0111,77.0366,102786.0
2018-11-05 10:10:00,90.75,90.87,90.7,90.87,144546.0,77.0366,77.1385,76.9941,77.1385,144546.0
2018-11-05 10:15:00,90.87,90.91,90.78,90.79,106459.0,77.1385,77.1724,77.0621,77.0705,106459.0
2018-11-05 10:20:00,90.79,90.96,90.78,90.9,142231.0,77.0705,77.2149,77.0621,77.1639,142231.0
2018-11-05 10:25:00,90.91,90.98,90.89,90.97,116798.0,77.1724,77.2318,77.1554,77.2233,116798.0
2018-11-05 10:30:00,90.97,91.08,90.89,91.03,406653.0,77.2233,77.3167,77.1554,77.2743,406653.0
2018-11-05 10:35:00,91.03,91.09,90.93,91.09,121781.0,77.2743,77.3252,77.1894,77.3252,121781.0
2018-11-05 10:40:00,91.08,91.15,90.98,90.99,106560.0,77.3167,77.3761,77.2318,77.2403,106560.0
2018-11-05 10:45:00,90.99,90.99,90.85,90.87,72527.0,77.2403,77.2403,77.1215,77.1385,72527.0
2018-11-05 10:50:00,90.88,91.04,90.85,91.03,96878.0,77.1469,77.2828,77.1215,77.2743,96878.0
2018-11-05 10:55:00,91.03,91.04,90.76,90.88,80686.0,77.2743,77.2828,77.0451,77.1469,80686.0
2018-11-05 11:00:00,90.87,90.9,90.76,90.86,66599.0,77.1385,77.1639,77.0451,77.13,66599.0
2018-11-05 11:05:00,90.86,91.02,90.84,91.01,142411.0,77.13,77.2658,77.113,77.2573,142411.0
2018-11-05 11:10:00,91.0,91.13,91.0,91.08,59492.0,77.2488,77.3592,77.2488,77.3167,59492.0
2018-11-05 11:15:00,91.08,91.28,91.08,91.28,109346.0,77.3167,77.4865,77.3167,77.4865,109346.0
2018-11-05 11:20:00,91.27,91.28,91.17,91.26,158188.0,77.478,77.4865,77.3931,77.4695,158188.0
2018-11-05 11:25:00,91.26,91.37,91.25,91.34,145637.0,77.4695,77.5629,77.461,77.5374,145637.0
2018-11-05 11:30:00,91.34,91.44,91.3,91.31,131269.0,77.5374,77.6223,77.5035,77.512,131269.0
2018-11-05 11:35:00,91.3,91.36,91.22,91.25,67636.0,77.5035,77.5544,77.4356,77.461,67636.0
2018-11-05 11:40:00,91.26,91.27,91.09,91.13,88639.0,77.4695,77.478,77.3252,77.3592,88639.0
2018-11-05 11:45:00,91.13,91.28,91.11,91.24,141218.0,77.3592,77.4865,77.3422,77.4525,141218.0
2018-11-05 11:50:00,91.24,91.3,91.06,91.07,66375.0,77.4525,77.5035,77.2997,77.3082,66375.0
2018-11-05 11:55:00,91.07,91.11,91.01,91.07,64338.0,77.3082,77.3422,77.2573,77.3082,64338.0
2018-11-05 12:00:00,91.06,91.16,91.06,91.13,56275.0,77.2997,77.3846,77.2997,77.3592,56275.0
2018-11-05 12:05:00,91.13,91.26,91.11,91.22,62969.0,77.3592,77.4695,77.3422,77.4356,62969.0
2018-11-05 12:10:00,91.22,91.37,91.2,91.29,59752.0,77.4356,77.5629,77.4186,77.495,59752.0
2018-11-05 12:15:00,91.29,91.35,91.2,91.22,69818.0,77.495,77.5459,77.4186,77.4356,69818.0
2018-11-05 12:20:00,91.21,91.21,90.95,90.97,219894.0,77.4271,77.4271,77.2064,77.2233,219894.0
2018-11-05 12:25:00,90.96,91.12,90.87,91.06,113441.0,77.2149,77.3507,77.1385,77.2997,113441.0
2018-11-05 12:30:00,91.06,91.09,90.99,91.04,92256.0,77.2997,77.3252,77.2403,77.2828,92256.0
2018-11-05 12:35:00,91.04,91.06,90.93,90.98,73370.0,77.2828,77.2997,77.1894,77.2318,73370.0
2018-11-05 12:40:00,90.98,90.98,90.86,90.88,34458.0,77.2318,77.2318,77.13,77.1469,34458.0
2018-11-05 12:45:00,90.87,90.95,90.84,90.88,31189.0,77.1385,77.2064,77.113,77.1469,31189.0
2018-11-05 12:50:00,90.87,90.97,90.87,90.9,98861.0,77.1385,77.2233,77.1385,77.1639,98861.0
2018-11-05 12:55:00,90.91,91.04,90.91,90.96,42489.0,77.1724,77.2828,77.1724,77.2149,42489.0
2018-11-05 13:00:00,90.97,90.98,90.85,90.85,31223.0,77.2233,77.2318,77.1215,77.1215,31223.0
2018-11-05 13:05:00,90.85,90.9,90.85,90.88,50405.0,77.1215,77.1639,77.1215,77.1469,50405.0
2018-11-05 13:10:00,90.88,90.9,90.79,90.83,39537.0,77.1469,77.1639,77.0705,77.1045,39537.0
2018-11-05 13:15:00,90.84,90.86,90.73,90.81,67941.0,77.113,77.13,77.0196,77.0875,67941.0
2018-11-05 13:20:00,90.8,90.84,90.76,90.78,63806.0,77.079,77.113,77.0451,77.0621,63806.0
2018-11-05 13:25:00,90.78,90.87,90.73,90.73,92471.0,77.0621,77.1385,77.0196,77.0196,92471.0
2018-11-05 13:30:00,90.74,90.87,90.74,90.86,66860.0,77.0281,77.1385,77.0281,77.13,66860.0
2018-11-05 13:35:00,90.86,90.95,90.86,90.88,73668.0,77.13,77.2064,77.13,77.1469,73668.0
2018-11-05 13:40:00,90.89,90.89,90.8,90.81,32678.0,77.1554,77.1554,77.079,77.0875,32678.0
2018-11-05 13:45:00,90.81,90.87,90.8,90.86,25471.0,77.0875,77.1385,77.079,77.13,25471.0
2018-11-05 13:50:00,90.86,90.9,90.82,90.84,60765.0,77.13,77.1639,77.096,77.113,60765.0
2018-11-05 13:55:00,90.83,90.95,90.83,90.92,152152.0,77.1045,77.2064,77.1045,77.1809,152152.0
2018-11-05 14:00:00,90.92,90.93,90.84,90.87,36237.0,77.1809,77.1894,77.113,77.1385,36237.0
2018-11-05 14:05:00,90.87,90.88,90.8,90.88,44030.0,77.1385,77.1469,77.079,77.1469,44030.0
2018-11-05 14:10:00,90.89,90.98,90.89,90.94,55340.0,77.1554,77.2318,77.1554,77.1979,55340.0
2018-11-05 14:15:00,90.94,91.03,90.93,91.0,64805.0,77.1979,77.2743,77.1894,77.2488,64805.0
2018-11-05 14:20:00,91.0,91.1,90.98,91.09,80088.0,77.2488,77.3337,77.2318,77.3252,80088.0
2018-11-05 14:25:00,91.09,91.11,91.01,91.06,68482.0,77.3252,77.3422,77.2573,77.2997,68482.0
2018-11-05 14:30:00,91.05,91.07,90.99,91.0,44765.0,77.2913,77.3082,77.2403,77.2488,44765.0
2018-11-05 14:35:00,91.0,91.06,90.96,90.96,59865.0,77.2488,77.2997,77.2149,77.2149,59865.0
2018-11-05 14:40:00,90.97,90.98,90.87,90.91,71057.0,77.2233,77.2318,77.1385,77.1724,71057.0
2018-11-05 14:45:00,90.92,90.96,90.89,90.91,51786.0,77.1809,77.2149,77.1554,77.1724,51786.0
2018-11-05 14:50:00,90.9,90.93,90.86,90.92,65468.0,77.1639,77.1894,77.13,77.1809,65468.0
2018-11-05 14:55:00,90.93,91.0,90.92,90.94,68939.0,77.1894,77.2488,77.1809,77.1979,68939.0
2018-11-05 15:00:00,90.95,90.99,90.91,90.99,62053.0,77.2064,77.2403,77.1724,77.2403,62053.0
2018-11-05 15:05:00,90.98,91.03,90.87,90.88,158455.0,77.2318,77.2743,77.1385,77.1469,158455.0
2018-11-05 15:10:00,90.89,90.9,90.83,90.84,87939.0,77.1554,77.1639,77.1045,77.113,87939.0
2018-11-05 15:15:00,90.84,90.86,90.81,90.86,64657.0,77.113,77.13,77.0875,77.13,64657.0
2018-11-05 15:20:00,90.86,90.94,90.82,90.84,85752.0,77.13,77.1979,77.096,77.113,85752.0
2018-11-05 15:25:00,90.83,90.95,90.77,90.94,122249.0,77.1045,77.2064,77.0536,77.1979,122249.0
2018-11-05 15:30:00,90.94,91.04,90.86,91.04,131863.0,77.1979,77.2828,77.13,77.2828,131863.0
2018-11-05 15:35:00,91.04,91.05,90.94,91.04,175389.0,77.2828,77.2913,77.1979,77.2828,175389.0
2018-11-05 15:40:00,91.04,91.06,90.97,91.01,143516.0,77.2828,77.2997,77.2233,77.2573,143516.0
2018-11-05 15:45:00,91.0,91.01,90.89,91.01,171098.0,77.2488,77.2573,77.1554,77.2573,171098.0
2018-11-05 15:50:00,91.01,91.01,90.93,90.94,161896.0,77.2573,77.2573,77.1894,77.1979,161896.0
2018-11-05 15:55:00,90.94,91.22,90.93,91.2,570735.0,77.1979,77.4356,77.1894,77.4186,570735.0
2018-11-06 09:30:00,90.86,90.93,90.53,90.61,309291.0,77.13,77.1894,76.8498,76.9177,309291.0
2018-11-06 09:35:00,90.61,90.67,90.43,90.61,139542.0,76.9177,76.9687,76.7649,76.9177,139542.0
2018-11-06 09:40:00,90.6,90.89,90.52,90.88,78849.0,76.9093,77.1554,76.8413,77.1469,78849.0
2018-11-06 09:45:00,90.88,90.99,90.84,90.94,123203.0,77.1469,77.2403,77.113,77.1979,123203.0
2018-11-06 09:50:00,90.94,90.96,90.74,90.83,98242.0,77.1979,77.2149,77.0281,77.1045,98242.0
2018-11-06 09:55:00,90.82,90.9,90.76,90.9,94175.0,77.096,77.1639,77.0451,77.1639,94175.0
2018-11-06 10:00:00,90.9,90.91,90.82,90.87,81223.0,77.1639,77.1724,77.096,77.1385,81223.0
2018-11-06 10:05:00,90.87,91.14,90.86,91.13,111447.0,77.1385,77.3677,77.13,77.3592,111447.0
2018-11-06 10:10:00,91.13,91.19,91.09,91.15,65091.0,77.3592,77.4101,77.3252,77.3761,65091.0
2018-11-06 10:15:00,91.16,91.18,91.01,91.06,76901.0,77.3846,77.4016,77.2573,77.2997,76901.0
2018-11-06 10:20:00,91.07,91.11,91.03,91.05,75558.0,77.3082,77.3422,77.2743,77.2913,75558.0
2018-11-06 10:25:00,91.05,91.07,90.97,90.99,74416.0,77.2913,77.3082,77.2233,77.2403,74416.0
2018-11-06 10:30:00,91.0,91.1,90.99,91.06,66222.0,77.2488,77.3337,77.2403,77.2997,66222.0
2018-11-06 10:35:00,91.06,91.15,91.03,91.14,63000.0,77.2997,77.3761,77.2743,77.3677,63000.0
2018-11-06 10:40:00,91.13,91.16,91.1,91.14,69777.0,77.3592,77.3846,77.3337,77.3677,69777.0
2018-11-06 10:45:00,91.15,91.29,91.13,91.23,126781.0,77.3761,77.495,77.3592,77.4441,126781.0
2018-11-06 10:50:00,91.23,91.34,91.21,91.27,65325.0,77.4441,77.5374,77.4271,77.478,65325.0
2018-11-06 10:55:00,91.26,91.29,91.19,91.21,54391.0,77.4695,77.495,77.4101,77.4271,54391.0
2018-11-06 11:00:00,91.22,91.37,91.2,91.3,62027.0,77.4356,77.5629,77.4186,77.5035,62027.0
2018-11-06 11:05:00,91.3,91.3,91.22,91.23,46582.0,77.5035,77.5035,77.4356,77.4441,46582.0
2018-11-06 11:10:00,91.23,91.24,91.15,91.23,105935.0,77.4441,77.4525,77.3761,77.4441,105935.0
2018-11-06 11:15:00,91.23,91.4,91.23,91.4,74101.0,77.4441,77.5884,77.4441,77.5884,74101.0
2018-11-06 11:20:00,91.39,91.41,91.28,91.3,66634.0,77.5799,77.5969,77.4865,77.5035,66634.0
2018-11-06 11:25:00,91.3,91.46,91.29,91.42,56374.0,77.5035,77.6393,77.495,77.6053,56374.0
2018-11-06 11:30:00,91.42,91.49,91.4,91.48,85633.0,77.6053,77.6648,77.5884,77.6563,85633.0
2018-11-06 11:35:00,91.47,91.49,91.4,91.41,43260.0,77.6478,77.6648,77.5884,77.5969,43260.0
2018-11-06 11:40:00,91.4,91.43,91.38,91.39,39329.0,77.5884,77.6138,77.5714,77.5799,39329.0
2018-11-06 11:45:00,91.39,91.4,91.35,91.39,31795.0,77.5799,77.5884,77.5459,77.5799,31795.0
2018-11-06 11:50:00,91.39,91.41,91.36,91.37,52560.0,77.5799,77.5969,77.5544,77.5629,52560.0
2018-11-06 11:55:00,91.37,91.38,91.29,91.3,46053.0,77.5629,77.5714,77.495,77.5035,46053.0
2018-11-06 12:00:00,91.31,91.34,91.26,91.29,38331.0,77.512,77.5374,77.4695,77.495,38331.0
2018-11-06 12:05:00,91.29,91.29,91.22,91.27,68000.0,77.495,77.495,77.4356,77.478,68000.0
2018-11-06 12:10:00,91.28,91.35,91.25,91.26,44374.0,77.4865,77.5459,77.461,77.4695,44374.0
2018-11-06 12:15:00,91.26,91.27,91.08,91.08,113441.0,77.4695,77.478,77.3167,77.3167,113441.0
2018-11-06 12:20:00,91.09,91.21,90.99,91.1,153987.0,77.3252,77.4271,77.2403,77.3337,153987.0
2018-11-06 12:25:00,91.11,91.21,91.1,91.21,40335.0,77.3422,77.4271,77.3337,77.4271,40335.0
2018-11-06 12:30:00,91.21,91.22,91.15,91.2,39090.0,77.4271,77.4356,77.3761,77.4186,39090.0
2018-11-06 12:35:00,91.21,91.25,91.16,91.24,39091.0,77.4271,77.461,77.3846,77.4525,39091.0
2018-11-06 12:40:00,91.24,91.29,91.24,91.26,40894.0,77.4525,77.495,77.4525,77.4695,40894.0
2018-11-06 12:45:00,91.26,91.29,91.25,91.29,48103.0,77.4695,77.495,77.461,77.495,48103.0
2018-11-06 12:50:00,91.28,91.32,91.26,91.27,29016.0,77.4865,77.5205,77.4695,77.478,29016.0
2018-11-06 12:55:00,91.28,91.3,91.27,91.28,32877.0,77.4865,77.5035,77.478,77.4865,32877.0
2018-11-06 13:00:00,91.29,91.29,91.24,91.26,40019.0,77.495,77.495,77.4525,77.4695,40019.0
2018-11-06 13:05:00,91.25,91.37,91.22,91.34,71632.0,77.461,77.5629,77.4356,77.5374,71632.0
2018-11-06 13:10:00,91.34,91.39,91.31,91.35,62303.0,77.5374,77.5799,77.512,77.5459,62303.0
2018-11-06 13:15:00,91.35,91.38,91.26,91.28,71274.0,77.5459,77.5714,77.4695,77.4865,71274.0
2018-11-06 13:20:00,91.28,91.28,91.2,91.21,25318.0,77.4865,77.4865,77.4186,77.4271,25318.0
2018-11-06 13:25:00,91.22,91.28,91.21,91.28,39116.0,77.4356,77.4865,77.4271,77.4865,39116.0
2018-11-06 13:30:00,91.27,91.28,91.19,91.22,54031.0,77.478,77.4865,77.4101,77.4356,54031.0
2018-11-06 13:35:00,91.22,91.3,91.21,91.22,42795.0,77.4356,77.5035,77.4271,77.4356,42795.0
2018-11-06 13:40:00,91.21,91.22,91.12,91.17,43841.0,77.4271,77.4356,77.3507,77.3931,43841.0
2018-11-06 13:45:00,91.17,91.17,91.13,91.14,31746.0,77.3931,77.3931,77.3592,77.3677,31746.0
2018-11-06 13:50:00,91.14,91.21,91.14,91.21,46564.0,77.3677,77.4271,77.3677,77.4271,46564.0
2018-11-06 13:55:00,91.2,91.3,91.18,91.3,58127.0,77.4186,77.5035,77.4016,77.5035,58127.0
2018-11-06 14:00:00,91.29,91.3,91.14,91.2,67199.0,77.495,77.5035,77.3677,77.4186,67199.0
2018-11-06 14:05:00,91.21,91.25,91.19,91.24,35050.0,77.4271,77.461,77.4101,77.4525,35050.0
2018-11-06 14:10:00,91.24,91.26,91.2,91.23,31128.0,77.4525,77.4695,77.4186,77.4441,31128.0
2018-11-06 14:15:00,91.23,91.24,91.16,91.18,59850.0,77.4441,77.4525,77.3846,77.4016,59850.0
2018-11-06 14:20:00,91.19,91.21,91.13,91.14,45295.0,77.4101,77.4271,77.3592,77.3677,45295.0
2018-11-06 14:25:00,91.14,91.16,91.02,91.03,63964.0,77.3677,77.3846,77.2658,77.2743,63964.0
2018-11-06 14:30:00,91.02,91.02,90.94,91.0,64028.0,77.2658,77.2658,77.1979,77.2488,64028.0
2018-11-06 14:35:00,90.99,91.08,90.99,91.01,56597.0,77.2403,77.3167,77.2403,77.2573,56597.0
2018-11-06 14:40:00,91.01,91.08,91.01,91.04,48979.0,77.2573,77.3167,77.2573,77.2828,48979.0
2018-11-06 14:45:00,91.05,91.15,91.01,91.1,48704.0,77.2913,77.3761,77.2573,77.3337,48704.0
2018-11-06 14:50:00,91.1,91.12,91.06,91.08,59814.0,77.3337,77.3507,77.2997,77.3167,59814.0
2018-11-06 14:55:00,91.07,91.1,91.04,91.08,55269.0,77.3082,77.3337,77.2828,77.3167,55269.0
2018-11-06 15:00:00,91.07,91.09,91.02,91.08,80773.0,77.3082,77.3252,77.2658,77.3167,80773.0
2018-11-06 15:05:00,91.08,91.19,91.07,91.17,124273.0,77.3167,77.4101,77.3082,77.3931,124273.0
2018-11-06 15:10:00,91.18,91.21,91.17,91.2,70322.0,77.4016,77.4271,77.3931,77.4186,70322.0
2018-11-06 15:15:00,91.2,91.2,91.15,91.15,43140.0,77.4186,77.4186,77.3761,77.3761,43140.0
2018-11-06 15:20:00,91.16,91.2,91.13,91.16,79325.0,77.3846,77.4186,77.3592,77.3846,79325.0
2018-11-06 15:25:00,91.15,91.16,91.04,91.04,51381.0,77.3761,77.3846,77.2828,77.2828,51381.0
2018-11-06 15:30:00,91.04,91.1,91.04,91.05,60388.0,77.2828,77.3337,77.2828,77.2913,60388.0
2018-11-06 15:35:00,91.05,91.1,91.04,91.08,99383.0,77.2913,77.3337,77.2828,77.3167,99383.0
2018-11-06 15:40:00,91.08,91.1,91.06,91.07,70005.0,77.3167,77.3337,77.2997,77.3082,70005.0
2018-11-06 15:45:00,91.07,91.14,91.01,91.14,136374.0,77.3082,77.3677,77.2573,77.3677,136374.0
2018-11-06 15:50:00,91.14,91.36,91.14,91.35,198312.0,77.3677,77.5544,77.3677,77.5459,198312.0
2018-11-06 15:55:00,91.35,91.53,91.35,91.51,611786.0,77.5459,77.6987,77.5459,77.6817,611786.0
2018-11-07 09:30:00,91.59,91.62,91.2,91.22,320934.0,77.7497,77.7751,77.4186,77.4356,320934.0
2018-11-07 09:35:00,91.26,91.37,91.0,91.08,103435.0,77.4695,77.5629,77.2488,77.3167,103435.0
2018-11-07 09:40:00,91.09,91.18,91.0,91.16,107017.0,77.3252,77.4016,77.2488,77.3846,107017.0
2018-11-07 09:45:00,91.17,91.35,91.16,91.32,123219.0,77.3931,77.5459,77.3846,77.5205,123219.0
2018-11-07 09:50:00,91.33,91.38,91.1,91.13,145993.0,77.5289,77.5714,77.3337,77.3592,145993.0
2018-11-07 09:55:00,91.12,91.21,91.02,91.04,110340.0,77.3507,77.4271,77.2658,77.2828,110340.0
2018-11-07 10:00:00,91.06,91.09,90.83,90.84,97008.0,77.2997,77.3252,77.1045,77.113,97008.0
2018-11-07 10:05:00,90.85,90.87,90.65,90.68,114836.0,77.1215,77.1385,76.9517,76.9772,114836.0
2018-11-07 10:10:00,90.68,90.77,90.62,90.73,95264.0,76.9772,77.0536,76.9262,77.0196,95264.0
2018-11-07 10:15:00,90.72,90.87,90.71,90.81,93295.0,77.0111,77.1385,77.0026,77.0875,93295.0
2018-11-07 10:20:00,90.81,90.92,90.78,90.92,83974.0,77.0875,77.1809,77.0621,77.1809,83974.0
2018-11-07 10:25:00,90.93,90.94,90.79,90.85,89357.0,77.1894,77.1979,77.0705,77.1215,89357.0
2018-11-07 10:30:00,90.84,90.92,90.82,90.83,94756.0,77.113,77.1809,77.096,77.1045,94756.0
2018-11-07 10:35:00,90.83,90.89,90.79,90.81,119142.0,77.1045,77.1554,77.0705,77.0875,119142.0
2018-11-07 10:40:00,90.81,91.05,90.8,91.04,76275.0,77.0875,77.2913,77.079,77.2828,76275.0
2018-11-07 10:45:00,91.05,91.09,90.92,90.97,77220.0,77.2913,77.3252,77.1809,77.2233,77220.0
2018-11-07 10:50:00,90.96,91.02,90.9,90.92,97373.0,77.2149,77.2658,77.1639,77.1809,97373.0
2018-11-07 10:55:00,90.92,91.02,90.83,90.98,79608.0,77.1809,77.2658,77.1045,77.2318,79608.0
2018-11-07 11:00:00,90.98,91.08,90.97,91.08,83794.0,77.2318,77.3167,77.2233,77.3167,83794.0
2018-11-07 11:05:00,91.07,91.21,91.06,91.14,115182.0,77.3082,77.4271,77.2997,77.3677,115182.0
2018-11-07 11:10:00,91.15,91.21,91.12,91.2,47972.0,77.3761,77.4271,77.3507,77.4186,47972.0
2018-11-07 11:15:00,91.2,91.21,91.15,91.18,55201.0,77.4186,77.4271,77.3761,77.4016,55201.0
2018-11-07 11:20:00,91.18,91.2,91.03,91.04,69821.0,77.4016,77.4186,77.2743,77.2828,69821.0
2018-11-07 11:25:00,91.03,91.1,90.98,91.09,73740.0,77.2743,77.3337,77.2318,77.3252,73740.0
2018-11-07 11:30:00,91.09,91.18,91.09,91.14,62103.0,77.3252,77.4016,77.3252,77.3677,62103.0
2018-11-07 11:35:00,91.15,91.2,91.07,91.18,38356.0,77.3761,77.4186,77.3082,77.4016,38356.0
2018-11-07 11:40:00,91.18,91.2,91.14,91.19,38984.0,77.4016,77.4186,77.3677,77.4101,38984.0
2018-11-07 11:45:00,91.18,91.25,91.16,91.2,57551.0,77.4016,77.461,77.3846,77.4186,57551.0
2018-11-07 11:50:00,91.21,91.31,91.19,91.31,48517.0,77.4271,77.512,77.4101,77.512,48517.0
2018-11-07 11:55:00,91.31,91.33,91.22,91.29,51704.0,77.512,77.5289,77.4356,77.495,51704.0
2018-11-07 12:00:00,91.29,91.3,91.23,91.29,42560.0,77.495,77.5035,77.4441,77.495,42560.0
2018-11-07 12:05:00,91.29,91.36,91.28,91.31,67567.0,77.495,77.5544,77.4865,77.512,67567.0
2018-11-07 12:10:00,91.32,91.37,91.29,91.31,72692.0,77.5205,77.5629,77.495,77.512,72692.0
2018-11-07 12:15:00,91.31,91.39,91.31,91.35,38224.0,77.512,77.5799,77.512,77.5459,38224.0
2018-11-07 12:20:00,91.36,91.38,91.29,91.29,49857.0,77.5544,77.5714,77.495,77.495,49857.0
2018-11-07 12:25:00,91.29,91.29,91.19,91.2,45313.0,77.495,77.495,77.4101,77.4186,45313.0
2018-11-07 12:30:00,91.2,91.23,91.13,91.13,61699.0,77.4186,77.4441,77.3592,77.3592,61699.0
2018-11-07 12:35:00,91.14,91.16,91.08,91.14,47305.0,77.3677,77.3846,77.3167,77.3677,47305.0
2018-11-07 12:40:00,91.13,91.13,91.06,91.12,39927.0,77.3592,77.3592,77.2997,77.3507,39927.0
2018-11-07 12:45:00,91.11,91.14,91.08,91.11,38670.0,77.3422,77.3677,77.3167,77.3422,38670.0
2018-11-07 12:50:00,91.1,91.17,91.1,91.13,39324.0,77.3337,77.3931,77.3337,77.3592,39324.0
2018-11-07 12:55:00,91.12,91.14,91.05,91.12,39484.0,77.3507,77.3677,77.2913,77.3507,39484.0
2018-11-07 13:00:00,91.12,91.13,91.01,91.05,47936.0,77.3507,77.3592,77.2573,77.2913,47936.0
2018-11-07 13:05:00,91.04,91.08,91.01,91.04,75191.0,77.2828,77.3167,77.2573,77.2828,75191.0
2018-11-07 13:10:00,91.06,91.08,90.99,91.0,71714.0,77.2997,77.3167,77.2403,77.2488,71714.0
2018-11-07 13:15:00,91.0,91.03,90.9,90.9,89052.0,77.2488,77.2743,77.1639,77.1639,89052.0
2018-11-07 13:20:00,90.91,90.96,90.9,90.94,50587.0,77.1724,77.2149,77.1639,77.1979,50587.0
2018-11-07 13:25:00,90.95,90.95,90.89,90.93,31538.0,77.2064,77.2064,77.1554,77.1894,31538.0
2018-11-07 13:30:00,90.93,90.98,90.88,90.93,79112.0,77.1894,77.2318,77.1469,77.1894,79112.0
2018-11-07 13:35:00,90.93,90.96,90.91,90.94,39619.0,77.1894,77.2149,77.1724,77.1979,39619.0
2018-11-07 13:40:00,90.95,90.98,90.91,90.97,56701.0,77.2064,77.2318,77.1724,77.2233,56701.0
2018-11-07 13:45:00,90.97,91.0,90.9,90.93,40216.0,77.2233,77.2488,77.1639,77.1894,40216.0
2018-11-07 13:50:00,90.93,90.96,90.92,90.94,49894.0,77.1894,77.2149,77.1809,77.1979,49894.0
2018-11-07 13:55:00,90.94,91.02,90.93,90.99,67759.0,77.1979,77.2658,77.1894,77.2403,67759.0
2018-11-07 14:00:00,90.99,91.08,90.98,91.07,74242.0,77.2403,77.3167,77.2318,77.3082,74242.0
2018-11-07 14:05:00,91.06,91.24,91.03,91.21,74827.0,77.2997,77.4525,77.2743,77.4271,74827.0
2018-11-07 14:10:00,91.2,91.3,91.19,91.24,77529.0,77.4186,77.5035,77.4101,77.4525,77529.0
2018-11-07 14:15:00,91.24,91.27,91.21,91.27,127924.0,77.4525,77.478,77.4271,77.478,127924.0
2018-11-07 14:20:00,91.27,91.34,91.24,91.29,76089.0,77.478,77.5374,77.4525,77.495,76089.0
2018-11-07 14:25:00,91.29,91.3,91.18,91.2,112524.0,77.495,77.5035,77.4016,77.4186,112524.0
2018-11-07 14:30:00,91.19,91.25,91.15,91.21,59726.0,77.4101,77.461,77.3761,77.4271,59726.0
2018-11-07 14:35:00,91.21,91.24,91.18,91.19,53275.0,77.4271,77.4525,77.4016,77.4101,53275.0
2018-11-07 14:40:00,91.19,91.2,91.09,91.12,70919.0,77.4101,77.4186,77.3252,77.3507,70919.0
2018-11-07 14:45:00,91.13,91.15,91.01,91.03,44057.0,77.3592,77.3761,77.2573,77.2743,44057.0
2018-11-07 14:50:00,91.04,91.07,91.03,91.06,48941.0,77.2828,77.3082,77.2743,77.2997,48941.0
2018-11-07 14:55:00,91.05,91.21,91.04,91.21,70054.0,77.2913,77.4271,77.2828,77.4271,70054.0
2018-11-07 15:00:00,91.21,91.23,91.08,91.1,68269.0,77.4271,77.4441,77.3167,77.3337,68269.0
2018-11-07 15:05:00,91.1,91.13,91.07,91.12,84743.0,77.3337,77.3592,77.3082,77.3507,84743.0
2018-11-07 15:10:00,91.12,91.27,91.11,91.26,73878.0,77.3507,77.478,77.3422,77.4695,73878.0
2018-11-07 15:15:00,91.26,91.27,91.17,91.17,47552.0,77.4695,77.478,77.3931,77.3931,47552.0
2018-11-07 15:20:00,91.18,91.19,91.12,91.14,46090.0,77.4016,77.4101,77.3507,77.3677,46090.0
2018-11-07 15:25:00,91.14,91.22,91.12,91.22,54095.0,77.3677,77.4356,77.3507,77.4356,54095.0
2018-11-07 15:30:00,91.22,91.27,91.18,91.25,117402.0,77.4356,77.478,77.4016,77.461,117402.0
2018-11-07 15:35:00,91.26,91.28,91.14,91.14,94433.0,77.4695,77.4865,77.3677,77.3677,94433.0
2018-11-07 15:40:00,91.15,91.22,91.11,91.14,125279.0,77.3761,77.4356,77.3422,77.3677,125279.0
2018-11-07 15:45:00,91.14,91.23,91.13,91.2,142511.0,77.3677,77.4441,77.3592,77.4186,142511.0
2018-11-07 15:50:00,91.2,91.3,91.2,91.28,180170.0,77.4186,77.5035,77.4186,77.4865,180170.0
2018-11-07 15:55:00,91.29,91.36,91.25,91.26,427632.0,77.495,77.5544,77.461,77.4695,427632.0
2018-11-08 09:30:00,90.95,91.25,90.67,91.12,285363.0,77.2064,77.461,76.9687,77.3507,285363.0
2018-11-08 09:35:00,91.16,91.31,91.03,91.09,133635.0,77.3846,77.512,77.2743,77.3252,133635.0
2018-11-08 09:40:00,91.08,91.32,91.05,91.29,84680.0,77.3167,77.5205,77.2913,77.495,84680.0
2018-11-08 09:45:00,91.3,91.3,91.14,91.23,84603.0,77.5035,77.5035,77.3677,77.4441,84603.0
2018-11-08 09:50:00,91.21,91.22,90.9,90.92,113712.0,77.4271,77.4356,77.1639,77.1809,113712.0
2018-11-08 09:55:00,90.93,91.08,90.9,91.05,69347.0,77.1894,77.3167,77.1639,77.2913,69347.0
2018-11-08 10:00:00,91.05,91.06,90.83,90.89,64044.0,77.2913,77.2997,77.1045,77.1554,64044.0
2018-11-08 10:05:00,90.9,91.04,90.89,91.03,49886.0,77.1639,77.2828,77.1554,77.2743,49886.0
2018-11-08 10:10:00,91.04,91.05,90.89,90.91,42598.0,77.2828,77.2913,77.1554,77.1724,42598.0
2018-11-08 10:15:00,90.92,91.02,90.89,90.96,40484.0,77.1809,77.2658,77.1554,77.2149,40484.0
2018-11-08 10:20:00,90.96,90.96,90.69,90.77,123964.0,77.2149,77.2149,76.9857,77.0536,123964.0
2018-11-08 10:25:00,90.75,90.88,90.72,90.84,62778.0,77.0366,77.1469,77.0111,77.113,62778.0
2018-11-08 10:30:00,90.84,90.9,90.8,90.88,64595.0,77.113,77.1639,77.079,77.1469,64595.0
2018-11-08 10:35:00,90.87,91.04,90.85,90.96,76844.0,77.1385,77.2828,77.1215,77.2149,76844.0
2018-11-08 10:40:00,90.96,91.02,90.91,91.0,49495.0,77.2149,77.2658,77.1724,77.2488,49495.0
2018-11-08 10:45:00,91.0,91.06,90.94,91.06,41457.0,77.2488,77.2997,77.1979,77.2997,41457.0
2018-11-08 10:50:00,91.06,91.08,90.97,91.05,72617.0,77.2997,77.3167,77.2233,77.2913,72617.0
2018-11-08 10:55:00,91.07,91.13,91.0,91.05,61337.0,77.3082,77.3592,77.2488,77.2913,61337.0
2018-11-08 11:00:00,91.04,91.07,90.97,90.97,45441.0,77.2828,77.3082,77.2233,77.2233,45441.0
2018-11-08 11:05:00,90.97,91.12,90.97,91.1,36289.0,77.2233,77.3507,77.2233,77.3337,36289.0
2018-11-08 11:10:00,91.11,91.21,91.1,91.17,44158.0,77.3422,77.4271,77.3337,77.3931,44158.0
2018-11-08 11:15:00,91.17,91.2,91.15,91.2,34388.0,77.3931,77.4186,77.3761,77.4186,34388.0
2018-11-08 11:20:00,91.21,91.26,91.18,91.18,53226.0,77.4271,77.4695,77.4016,77.4016,53226.0
2018-11-08 11:25:00,91.19,91.2,90.98,91.06,62884.0,77.4101,77.4186,77.2318,77.2997,62884.0
2018-11-08 11:30:00,91.07,91.15,91.06,91.11,41014.0,77.3082,77.3761,77.2997,77.3422,41014.0
2018-11-08 11:35:00,91.1,91.15,91.09,91.1,31015.0,77.3337,77.3761,77.3252,77.3337,31015.0
2018-11-08 11:40:00,91.11,91.23,91.1,91.2,46925.0,77.3422,77.4441,77.3337,77.4186,46925.0
2018-11-08 11:45:00,91.21,91.29,91.19,91.29,46540.0,77.4271,77.495,77.4101,77.495,46540.0
2018-11-08 11:50:00,91.29,91.36,91.26,91.27,48927.0,77.495,77.5544,77.4695,77.478,48927.0
2018-11-08 11:55:00,91.27,91.42,91.25,91.42,75694.0,77.478,77.6053,77.461,77.6053,75694.0
2018-11-08 12:00:00,91.42,91.53,91.38,91.42,191622.0,77.6053,77.6987,77.5714,77.6053,191622.0
2018-11-08 12:05:00,91.42,91.47,91.38,91.39,32145.0,77.6053,77.6478,77.5714,77.5799,32145.0
2018-11-08 12:10:00,91.38,91.41,91.3,91.38,67967.0,77.5714,77.5969,77.5035,77.5714,67967.0
2018-11-08 12:15:00,91.38,91.39,91.31,91.38,47892.0,77.5714,77.5799,77.512,77.5714,47892.0
2018-11-08 12:20:00,91.39,91.39,91.28,91.29,39267.0,77.5799,77.5799,77.4865,77.495,39267.0
2018-11-08 12:25:00,91.29,91.33,91.27,91.29,23134.0,77.495,77.5289,77.478,77.495,23134.0
2018-11-08 12:30:00,91.3,91.33,91.28,91.3,25243.0,77.5035,77.5289,77.4865,77.5035,25243.0
2018-11-08 12:35:00,91.3,91.34,91.27,91.29,37801.0,77.5035,77.5374,77.478,77.495,37801.0
2018-11-08 12:40:00,91.29,91.32,91.23,91.24,26331.0,77.495,77.5205,77.4441,77.4525,26331.0
2018-11-08 12:45:00,91.24,91.25,91.18,91.24,35647.0,77.4525,77.461,77.4016,77.4525,35647.0
2018-11-08 12:50:00,91.23,91.24,91.13,91.15,31836.0,77.4441,77.4525,77.3592,77.3761,31836.0
2018-11-08 12:55:00,91.15,91.18,91.07,91.14,38084.0,77.3761,77.4016,77.3082,77.3677,38084.0
2018-11-08 13:00:00,91.13,91.14,91.05,91.06,25095.0,77.3592,77.3677,77.2913,77.2997,25095.0
2018-11-08 13:05:00,91.05,91.08,91.02,91.04,45637.0,77.2913,77.3167,77.2658,77.2828,45637.0
2018-11-08 13:10:00,91.03,91.05,91.01,91.03,35676.0,77.2743,77.2913,77.2573,77.2743,35676.0
2018-11-08 13:15:00,91.03,91.04,90.97,90.97,27349.0,77.2743,77.2828,77.2233,77.2233,27349.0
2018-11-08 13:20:00,90.96,90.97,90.92,90.96,33628.0,77.2149,77.2233,77.1809,77.2149,33628.0
2018-11-08 13:25:00,90.96,90.97,90.91,90.92,25047.0,77.2149,77.2233,77.1724,77.1809,25047.0
2018-11-08 13:30:00,90.92,90.93,90.87,90.88,32503.0,77.1809,77.1894,77.1385,77.1469,32503.0
2018-11-08 13:35:00,90.87,90.96,90.87,90.93,28743.0,77.1385,77.2149,77.1385,77.1894,28743.0
2018-11-08 13:40:00,90.93,90.97,90.9,90.96,27606.0,77.1894,77.2233,77.1639,77.2149,27606.0
2018-11-08 13:45:00,90.97,90.99,90.93,90.98,47147.0,77.2233,77.2403,77.1894,77.2318,47147.0
2018-11-08 13:50:00,90.98,91.0,90.95,90.97,37468.0,77.2318,77.2488,77.2064,77.2233,37468.0
2018-11-08 13:55:00,90.97,91.07,90.96,91.03,74239.0,77.2233,77.3082,77.2149,77.2743,74239.0
2018-11-08 14:00:00,91.03,91.07,90.99,91.04,70493.0,77.2743,77.3082,77.2403,77.2828,70493.0
2018-11-08 14:05:00,91.05,91.17,91.05,91.13,70969.0,77.2913,77.3931,77.2913,77.3592,70969.0
2018-11-08 14:10:00,91.14,91.16,91.08,91.09,49210.0,77.3677,77.3846,77.3167,77.3252,49210.0
2018-11-08 14:15:00,91.09,91.11,91.0,91.01,59686.0,77.3252,77.3422,77.2488,77.2573,59686.0
2018-11-08 14:20:00,91.01,91.08,90.99,91.03,47637.0,77.2573,77.3167,77.2403,77.2743,47637.0
2018-11-08 14:25:00,91.03,91.07,90.95,90.98,49855.0,77.2743,77.3082,77.2064,77.2318,49855.0
2018-11-08 14:30:00,90.99,91.01,90.9,90.92,61957.0,77.2403,77.2573,77.1639,77.1809,61957.0
2018-11-08 14:35:00,90.92,91.02,90.87,90.97,51746.0,77.1809,77.2658,77.1385,77.2233,51746.0
2018-11-08 14:40:00,90.97,91.0,90.9,90.99,63493.0,77.2233,77.2488,77.1639,77.2403,63493.0
2018-11-08 14:45:00,90.98,91.07,90.98,91.05,47767.0,77.2318,77.3082,77.2318,77.2913,47767.0
2018-11-08 14:50:00,91.05,91.07,90.99,91.01,42666.0,77.2913,77.3082,77.2403,77.2573,42666.0
2018-11-08 14:55:00,91.01,91.09,91.0,91.03,43300.0,77.2573,77.3252,77.2488,77.2743,43300.0
2018-11-08 15:00:00,91.03,91.06,90.96,91.03,62178.0,77.2743,77.2997,77.2149,77.2743,62178.0
2018-11-08 15:05:00,91.03,91.11,91.01,91.08,67114.0,77.2743,77.3422,77.2573,77.3167,67114.0
2018-11-08 15:10:00,91.07,91.11,91.04,91.08,58050.0,77.3082,77.3422,77.2828,77.3167,58050.0
2018-11-08 15:15:00,91.08,91.13,91.05,91.12,75262.0,77.3167,77.3592,77.2913,77.3507,75262.0
2018-11-08 15:20:00,91.12,91.18,91.11,91.18,56571.0,77.3507,77.4016,77.3422,77.4016,56571.0
2018-11-08 15:25:00,91.18,91.19,91.1,91.11,54237.0,77.4016,77.4101,77.3337,77.3422,54237.0
2018-11-08 15:30:00,91.1,91.15,91.08,91.13,68438.0,77.3337,77.3761,77.3167,77.3592,68438.0
2018-11-08 15:35:00,91.13,91.16,91.04,91.1,95590.0,77.3592,77.3846,77.2828,77.3337,95590.0
2018-11-08 15:40:00,91.09,91.16,91.08,91.12,65236.0,77.3252,77.3846,77.3167,77.3507,65236.0
2018-11-08 15:45:00,91.13,91.25,91.11,91.22,107859.0,77.3592,77.461,77.3422,77.4356,107859.0
2018-11-08 15:50:00,91.22,91.31,91.2,91.26,136519.0,77.4356,77.512,77.4186,77.4695,136519.0
2018-11-08 15:55:00,91.26,91.39,91.23,91.38,335479.0,77.4695,77.5799,77.4441,77.5714,335479.0
2018-11-09 09:30:00,91.35,91.59,91.17,91.47,331005.0,77.5459,77.7497,77.3931,77.6478,331005.0
2018-11-09 09:35:00,91.46,91.68,91.4,91.56,119252.0,77.6393,77.8261,77.5884,77.7242,119252.0
2018-11-09 09:40:00,91.55,91.62,91.49,91.55,119135.0,77.7157,77.7751,77.6648,77.7157,119135.0
2018-11-09 09:45:00,91.55,91.63,91.51,91.53,67131.0,77.7157,77.7836,77.6817,77.6987,67131.0
2018-11-09 09:50:00,91.53,91.58,91.35,91.58,133277.0,77.6987,77.7412,77.5459,77.7412,133277.0
2018-11-09 09:55:00,91.59,91.6,91.46,91.52,153700.0,77.7497,77.7581,77.6393,77.6902,153700.0
2018-11-09 10:00:00,91.51,91.62,91.51,91.61,112402.0,77.6817,77.7751,77.6817,77.7666,112402.0
2018-11-09 10:05:00,91.62,91.76,91.58,91.75,128303.0,77.7751,77.894,77.7412,77.8855,128303.0
2018-11-09 10:10:00,91.74,91.8,91.64,91.65,83089.0,77.877,77.9279,77.7921,77.8006,83089.0
2018-11-09 10:15:00,91.66,91.67,91.53,91.62,92539.0,77.8091,77.8176,77.6987,77.7751,92539.0
2018-11-09 10:20:00,91.61,91.74,91.61,91.74,90404.0,77.7666,77.877,77.7666,77.877,90404.0
2018-11-09 10:25:00,91.75,91.87,91.71,91.78,117785.0,77.8855,77.9873,77.8515,77.9109,117785.0
2018-11-09 10:30:00,91.78,91.82,91.75,91.81,53005.0,77.9109,77.9449,77.8855,77.9364,53005.0
2018-11-09 10:35:00,91.81,91.86,91.67,91.68,43999.0,77.9364,77.9789,77.8176,77.8261,43999.0
2018-11-09 10:40:00,91.67,91.72,91.64,91.68,39933.0,77.8176,77.86,77.7921,77.8261,39933.0
2018-11-09 10:45:00,91.68,91.71,91.6,91.6,40819.0,77.8261,77.8515,77.7581,77.7581,40819.0
2018-11-09 10:50:00,91.6,91.62,91.53,91.59,72645.0,77.7581,77.7751,77.6987,77.7497,72645.0
2018-11-09 10:55:00,91.58,91.78,91.57,91.77,49975.0,77.7412,77.9109,77.7327,77.9025,49975.0
2018-11-09 11:00:00,91.78,91.88,91.77,91.86,112392.0,77.9109,77.9958,77.9025,77.9789,112392.0
2018-11-09 11:05:00,91.86,91.89,91.8,91.85,101518.0,77.9789,78.0043,77.9279,77.9704,101518.0
2018-11-09 11:10:00,91.85,91.94,91.81,91.94,145618.0,77.9704,78.0468,77.9364,78.0468,145618.0
2018-11-09 11:15:00,91.94,92.16,91.92,92.06,837873.0,78.0468,78.2335,78.0298,78.1486,837873.0
2018-11-09 11:20:00,92.06,92.1,91.99,91.99,75628.0,78.1486,78.1826,78.0892,78.0892,75628.0
2018-11-09 11:25:00,91.99,92.03,91.78,91.86,71932.0,78.0892,78.1232,77.9109,77.9789,71932.0
2018-11-09 11:30:00,91.86,91.91,91.81,91.86,45891.0,77.9789,78.0213,77.9364,77.9789,45891.0
2018-11-09 11:35:00,91.85,91.96,91.84,91.93,60271.0,77.9704,78.0637,77.9619,78.0383,60271.0
2018-11-09 11:40:00,91.94,91.97,91.88,91.93,40520.0,78.0468,78.0722,77.9958,78.0383,40520.0
2018-11-09 11:45:00,91.93,91.94,91.76,91.77,44796.0,78.0383,78.0468,77.894,77.9025,44796.0
2018-11-09 11:50:00,91.76,91.99,91.76,91.94,280855.0,77.894,78.0892,77.894,78.0468,280855.0
2018-11-09 11:55:00,91.95,91.95,91.74,91.81,45576.0,78.0553,78.0553,77.877,77.9364,45576.0
2018-11-09 12:00:00,91.81,91.91,91.79,91.89,35397.0,77.9364,78.0213,77.9194,78.0043,35397.0
2018-11-09 12:05:00,91.89,91.96,91.89,91.93,48479.0,78.0043,78.0637,78.0043,78.0383,48479.0
2018-11-09 12:10:00,91.93,91.93,91.67,91.68,112539.0,78.0383,78.0383,77.8176,77.8261,112539.0
2018-11-09 12:15:00,91.68,91.68,91.41,91.45,161122.0,77.8261,77.8261,77.5969,77.6308,161122.0
2018-11-09 12:20:00,91.45,91.62,91.41,91.62,58865.0,77.6308,77.7751,77.5969,77.7751,58865.0
2018-11-09 12:25:00,91.62,91.81,91.62,91.73,97863.0,77.7751,77.9364,77.7751,77.8685,97863.0
2018-11-09 12:30:00,91.75,91.8,91.7,91.8,65472.0,77.8855,77.9279,77.843,77.9279,65472.0
2018-11-09 12:35:00,91.8,91.85,91.77,91.79,53433.0,77.9279,77.9704,77.9025,77.9194,53433.0
2018-11-09 12:40:00,91.8,91.81,91.72,91.73,35878.0,77.9279,77.9364,77.86,77.8685,35878.0
2018-11-09 12:45:00,91.73,91.84,91.71,91.84,60939.0,77.8685,77.9619,77.8515,77.9619,60939.0
2018-11-09 12:50:00,91.83,91.92,91.82,91.92,53190.0,77.9534,78.0298,77.9449,78.0298,53190.0
2018-11-09 12:55:00,91.91,92.0,91.86,92.0,51329.0,78.0213,78.0977,77.9789,78.0977,51329.0
2018-11-09 13:00:00,92.0,92.0,91.9,91.94,43434.0,78.0977,78.0977,78.0128,78.0468,43434.0
2018-11-09 13:05:00,91.94,91.97,91.92,91.94,37270.0,78.0468,78.0722,78.0298,78.0468,37270.0
2018-11-09 13:10:00,91.95,92.0,91.94,91.98,44994.0,78.0553,78.0977,78.0468,78.0807,44994.0
2018-11-09 13:15:00,91.99,91.99,91.81,91.83,41462.0,78.0892,78.0892,77.9364,77.9534,41462.0
2018-11-09 13:20:00,91.82,91.92,91.81,91.91,47043.0,77.9449,78.0298,77.9364,78.0213,47043.0
2018-11-09 13:25:00,91.92,92.0,91.91,92.0,67381.0,78.0298,78.0977,78.0213,78.0977,67381.0
2018-11-09 13:30:00,91.99,92.07,91.99,92.03,92964.0,78.0892,78.1571,78.0892,78.1232,92964.0
2018-11-09 13:35:00,92.03,92.13,92.03,92.1,43167.0,78.1232,78.2081,78.1232,78.1826,43167.0
2018-11-09 13:40:00,92.11,92.15,92.06,92.1,60402.0,78.1911,78.225,78.1486,78.1826,60402.0
2018-11-09 13:45:00,92.11,92.12,92.0,92.08,52714.0,78.1911,78.1996,78.0977,78.1656,52714.0
2018-11-09 13:50:00,92.08,92.19,92.08,92.18,70632.0,78.1656,78.259,78.1656,78.2505,70632.0
2018-11-09 13:55:00,92.18,92.18,92.08,92.08,42738.0,78.2505,78.2505,78.1656,78.1656,42738.0
2018-11-09 14:00:00,92.08,92.13,92.04,92.1,43504.0,78.1656,78.2081,78.1317,78.1826,43504.0
2018-11-09 14:05:00,92.1,92.13,92.05,92.06,31027.0,78.1826,78.2081,78.1401,78.1486,31027.0
2018-11-09 14:10:00,92.06,92.08,91.96,91.98,30944.0,78.1486,78.1656,78.0637,78.0807,30944.0
2018-11-09 14:15:00,91.99,92.01,91.88,91.9,50869.0,78.0892,78.1062,77.9958,78.0128,50869.0
2018-11-09 14:20:00,91.9,91.94,91.87,91.87,38215.0,78.0128,78.0468,77.9873,77.9873,38215.0
2018-11-09 14:25:00,91.87,91.91,91.85,91.85,32251.0,77.9873,78.0213,77.9704,77.9704,32251.0
2018-11-09 14:30:00,91.85,91.94,91.85,91.94,58956.0,77.9704,78.0468,77.9704,78.0468,58956.0
2018-11-09 14:35:00,91.94,92.02,91.93,92.02,84141.0,78.0468,78.1147,78.0383,78.1147,84141.0
2018-11-09 14:40:00,92.03,92.04,91.94,91.99,41300.0,78.1232,78.1317,78.0468,78.0892,41300.0
2018-11-09 14:45:00,91.99,92.02,91.87,91.96,43795.0,78.0892,78.1147,77.9873,78.0637,43795.0
2018-11-09 14:50:00,91.96,92.03,91.91,91.96,58033.0,78.0637,78.1232,78.0213,78.0637,58033.0
2018-11-09 14:55:00,91.95,92.06,91.95,92.0,52698.0,78.0553,78.1486,78.0553,78.0977,52698.0
2018-11-09 15:00:00,92.01,92.06,91.99,92.0,59403.0,78.1062,78.1486,78.0892,78.0977,59403.0
2018-11-09 15:05:00,92.0,92.07,91.99,92.07,199521.0,78.0977,78.1571,78.0892,78.1571,199521.0
2018-11-09 15:10:00,92.07,92.25,92.07,92.24,211193.0,78.1571,78.3099,78.1571,78.3014,211193.0
2018-11-09 15:15:00,92.23,92.41,92.18,92.39,170245.0,78.2929,78.4457,78.2505,78.4288,170245.0
2018-11-09 15:20:00,92.38,92.49,92.35,92.45,155865.0,78.4203,78.5137,78.3948,78.4797,155865.0
2018-11-09 15:25:00,92.45,92.49,92.42,92.48,139301.0,78.4797,78.5137,78.4542,78.5052,139301.0
2018-11-09 15:30:00,92.47,92.49,92.42,92.42,128004.0,78.4967,78.5137,78.4542,78.4542,128004.0
2018-11-09 15:35:00,92.42,92.51,92.39,92.5,365726.0,78.4542,78.5306,78.4288,78.5221,365726.0
2018-11-09 15:40:00,92.5,92.62,92.5,92.61,228820.0,78.5221,78.624,78.5221,78.6155,228820.0
2018-11-09 15:45:00,92.62,92.67,92.47,92.5,244768.0,78.624,78.6665,78.4967,78.5221,244768.0
2018-11-09 15:50:00,92.49,92.63,92.47,92.63,241456.0,78.5137,78.6325,78.4967,78.6325,241456.0
2018-11-09 15:55:00,92.63,92.65,92.42,92.43,421984.0,78.6325,78.6495,78.4542,78.4627,421984.0
2018-11-12 09:30:00,92.21,92.22,91.75,92.04,432648.0,78.276,78.2845,77.8855,78.1317,432648.0
2018-11-12 09:35:00,92.04,92.41,92.04,92.4,173565.0,78.1317,78.4457,78.1317,78.4373,173565.0
2018-11-12 09:40:00,92.41,92.58,92.39,92.53,157920.0,78.4457,78.5901,78.4288,78.5476,157920.0
2018-11-12 09:45:00,92.55,92.72,92.39,92.72,140931.0,78.5646,78.7089,78.4288,78.7089,140931.0
2018-11-12 09:50:00,92.72,92.74,92.42,92.45,187046.0,78.7089,78.7259,78.4542,78.4797,187046.0
2018-11-12 09:55:00,92.45,92.46,92.15,92.2,98729.0,78.4797,78.4882,78.225,78.2675,98729.0
2018-11-12 10:00:00,92.21,92.41,92.16,92.4,117205.0,78.276,78.4457,78.2335,78.4373,117205.0
2018-11-12 10:05:00,92.4,92.44,92.3,92.43,100916.0,78.4373,78.4712,78.3524,78.4627,100916.0
2018-11-12 10:10:00,92.43,92.5,92.34,92.34,65994.0,78.4627,78.5221,78.3863,78.3863,65994.0
2018-11-12 10:15:00,92.34,92.5,92.3,92.48,89364.0,78.3863,78.5221,78.3524,78.5052,89364.0
2018-11-12 10:20:00,92.5,92.63,92.47,92.55,120820.0,78.5221,78.6325,78.4967,78.5646,120820.0
2018-11-12 10:25:00,92.55,92.59,92.48,92.57,85552.0,78.5646,78.5985,78.5052,78.5816,85552.0
2018-11-12 10:30:00,92.56,92.6,92.51,92.54,78964.0,78.5731,78.607,78.5306,78.5561,78964.0
2018-11-12 10:35:00,92.53,92.63,92.52,92.61,97452.0,78.5476,78.6325,78.5391,78.6155,97452.0
2018-11-12 10:40:00,92.6,92.79,92.6,92.77,150435.0,78.607,78.7683,78.607,78.7513,150435.0
2018-11-12 10:45:00,92.78,92.89,92.76,92.85,119402.0,78.7598,78.8532,78.7429,78.8193,119402.0
2018-11-12 10:50:00,92.85,92.89,92.79,92.88,89360.0,78.8193,78.8532,78.7683,78.8447,89360.0
2018-11-12 10:55:00,92.89,93.0,92.87,92.96,192364.0,78.8532,78.9466,78.8362,78.9126,192364.0
2018-11-12 11:00:00,92.97,93.0,92.91,93.0,163297.0,78.9211,78.9466,78.8702,78.9466,163297.0
2018-11-12 11:05:00,92.99,93.28,92.99,93.26,834794.0,78.9381,79.1843,78.9381,79.1673,834794.0
2018-11-12 11:10:00,93.26,93.32,93.14,93.31,240043.0,79.1673,79.2182,79.0654,79.2097,240043.0
2018-11-12 11:15:00,93.32,93.38,93.21,93.27,413813.0,79.2182,79.2692,79.1249,79.1758,413813.0
2018-11-12 11:20:00,93.28,93.36,93.19,93.23,231533.0,79.1843,79.2522,79.1079,79.1418,231533.0
2018-11-12 11:25:00,93.23,93.28,93.12,93.13,137597.0,79.1418,79.1843,79.0485,79.0569,137597.0
2018-11-12 11:30:00,93.13,93.13,92.94,93.0,147154.0,79.0569,79.0569,78.8957,78.9466,147154.0
2018-11-12 11:35:00,93.0,93.01,92.73,92.74,101943.0,78.9466,78.9551,78.7174,78.7259,101943.0
2018-11-12 11:40:00,92.74,92.86,92.69,92.81,66879.0,78.7259,78.8277,78.6834,78.7853,66879.0
2018-11-12 11:45:00,92.81,92.88,92.8,92.84,61914.0,78.7853,78.8447,78.7768,78.8108,61914.0
2018-11-12 11:50:00,92.84,93.0,92.79,92.98,82284.0,78.8108,78.9466,78.7683,78.9296,82284.0
2018-11-12 11:55:00,92.99,93.0,92.93,92.93,78002.0,78.9381,78.9466,78.8872,78.8872,78002.0
2018-11-12 12:00:00,92.92,92.95,92.74,92.83,172058.0,78.8787,78.9041,78.7259,78.8023,172058.0
2018-11-12 12:05:00,92.83,92.89,92.59,92.68,276942.0,78.8023,78.8532,78.5985,78.6749,276942.0
2018-11-12 12:10:00,92.7,92.93,92.7,92.91,134246.0,78.6919,78.8872,78.6919,78.8702,134246.0
2018-11-12 12:15:00,92.91,93.0,92.91,93.0,78969.0,78.8702,78.9466,78.8702,78.9466,78969.0
2018-11-12 12:20:00,92.99,93.12,92.93,93.08,160027.0,78.9381,79.0485,78.8872,79.0145,160027.0
2018-11-12 12:25:00,93.09,93.1,92.96,93.04,50553.0,79.023,79.0315,78.9126,78.9805,50553.0
2018-11-12 12:30:00,93.04,93.05,92.97,93.02,74503.0,78.9805,78.989,78.9211,78.9636,74503.0
2018-11-12 12:35:00,93.02,93.15,92.98,93.14,97876.0,78.9636,79.0739,78.9296,79.0654,97876.0
2018-11-12 12:40:00,93.14,93.23,93.12,93.22,156432.0,79.0654,79.1418,79.0485,79.1333,156432.0
2018-11-12 12:45:00,93.22,93.23,93.1,93.22,154944.0,79.1333,79.1418,79.0315,79.1333,154944.0
2018-11-12 12:50:00,93.23,93.28,93.14,93.27,64130.0,79.1418,79.1843,79.0654,79.1758,64130.0
2018-11-12 12:55:00,93.27,93.28,93.18,93.22,226644.0,79.1758,79.1843,79.0994,79.1333,226644.0
2018-11-12 13:00:00,93.21,93.37,93.2,93.36,133606.0,79.1249,79.2607,79.1164,79.2522,133606.0
2018-11-12 13:05:00,93.37,93.37,93.24,93.24,138386.0,79.2607,79.2607,79.1503,79.1503,138386.0
2018-11-12 13:10:00,93.25,93.32,93.16,93.19,178495.0,79.1588,79.2182,79.0824,79.1079,178495.0
2018-11-12 13:15:00,93.2,93.28,93.19,93.21,73303.0,79.1164,79.1843,79.1079,79.1249,73303.0
2018-11-12 13:20:00,93.21,93.27,93.18,93.27,87412.0,79.1249,79.1758,79.0994,79.1758,87412.0
2018-11-12 13:25:00,93.27,93.32,93.2,93.27,85898.0,79.1758,79.2182,79.1164,79.1758,85898.0
2018-11-12 13:30:00,93.27,93.31,93.23,93.29,46529.0,79.1758,79.2097,79.1418,79.1928,46529.0
2018-11-12 13:35:00,93.3,93.3,93.19,93.26,86692.0,79.2013,79.2013,79.1079,79.1673,86692.0
2018-11-12 13:40:00,93.26,93.27,93.2,93.2,43544.0,79.1673,79.1758,79.1164,79.1164,43544.0
2018-11-12 13:45:00,93.2,93.26,93.13,93.24,100644.0,79.1164,79.1673,79.0569,79.1503,100644.0
2018-11-12 13:50:00,93.25,93.29,93.17,93.19,93870.0,79.1588,79.1928,79.0909,79.1079,93870.0
2018-11-12 13:55:00,93.19,93.22,93.15,93.21,66686.0,79.1079,79.1333,79.0739,79.1249,66686.0
2018-11-12 14:00:00,93.22,93.45,93.21,93.44,127922.0,79.1333,79.3286,79.1249,79.3201,127922.0
2018-11-12 14:05:00,93.43,93.43,93.29,93.31,34223.0,79.3116,79.3116,79.1928,79.2097,34223.0
2018-11-12 14:10:00,93.32,93.35,93.25,93.27,92205.0,79.2182,79.2437,79.1588,79.1758,92205.0
2018-11-12 14:15:00,93.27,93.36,93.25,93.31,74002.0,79.1758,79.2522,79.1588,79.2097,74002.0
2018-11-12 14:20:00,93.31,93.33,93.27,93.31,60645.0,79.2097,79.2267,79.1758,79.2097,60645.0
2018-11-12 14:25:00,93.31,93.34,93.22,93.26,73434.0,79.2097,79.2352,79.1333,79.1673,73434.0
2018-11-12 14:30:00,93.26,93.26,93.23,93.25,43358.0,79.1673,79.1673,79.1418,79.1588,43358.0
2018-11-12 14:35:00,93.23,93.26,93.15,93.21,59798.0,79.1418,79.1673,79.0739,79.1249,59798.0
2018-11-12 14:40:00,93.22,93.28,93.16,93.22,63354.0,79.1333,79.1843,79.0824,79.1333,63354.0
2018-11-12 14:45:00,93.23,93.34,93.22,93.29,64215.0,79.1418,79.2352,79.1333,79.1928,64215.0
2018-11-12 14:50:00,93.29,93.32,93.22,93.24,64523.0,79.1928,79.2182,79.1333,79.1503,64523.0
2018-11-12 14:55:00,93.24,93.28,93.19,93.22,81774.0,79.1503,79.1843,79.1079,79.1333,81774.0
2018-11-12 15:00:00,93.2,93.23,93.08,93.11,132043.0,79.1164,79.1418,79.0145,79.04,132043.0
2018-11-12 15:05:00,93.1,93.1,92.98,93.0,100040.0,79.0315,79.0315,78.9296,78.9466,100040.0
2018-11-12 15:10:00,92.99,93.0,92.84,92.88,191733.0,78.9381,78.9466,78.8108,78.8447,191733.0
2018-11-12 15:15:00,92.87,92.91,92.8,92.9,217443.0,78.8362,78.8702,78.7768,78.8617,217443.0
2018-11-12 15:20:00,92.89,92.91,92.83,92.9,115063.0,78.8532,78.8702,78.8023,78.8617,115063.0
2018-11-12 15:25:00,92.91,92.99,92.89,92.96,64086.0,78.8702,78.9381,78.8532,78.9126,64086.0
2018-11-12 15:30:00,92.96,92.98,92.81,92.84,143103.0,78.9126,78.9296,78.7853,78.8108,143103.0
2018-11-12 15:35:00,92.84,92.88,92.81,92.81,165378.0,78.8108,78.8447,78.7853,78.7853,165378.0
2018-11-12 15:40:00,92.82,92.91,92.76,92.82,154233.0,78.7938,78.8702,78.7429,78.7938,154233.0
2018-11-12 15:45:00,92.81,92.89,92.71,92.72,132967.0,78.7853,78.8532,78.7004,78.7089,132967.0
2018-11-12 15:50:00,92.72,92.78,92.39,92.42,227358.0,78.7089,78.7598,78.4288,78.4542,227358.0
2018-11-12 15:55:00,92.42,92.72,92.42,92.69,488991.0,78.4542,78.7089,78.4542,78.6834,488991.0
2018-11-13 09:30:00,91.97,92.23,91.58,91.85,1160875.0,78.0722,78.2929,77.7412,77.9704,1160875.0
2018-11-13 09:35:00,91.85,91.98,91.77,91.81,241764.0,77.9704,78.0807,77.9025,77.9364,241764.0
2018-11-13 09:40:00,91.81,92.43,91.78,92.35,138809.0,77.9364,78.4627,77.9109,78.3948,138809.0
2018-11-13 09:45:00,92.34,92.44,92.29,92.43,100398.0,78.3863,78.4712,78.3439,78.4627,100398.0
2018-11-13 09:50:00,92.44,92.8,92.43,92.74,98682.0,78.4712,78.7768,78.4627,78.7259,98682.0
2018-11-13 09:55:00,92.73,93.0,92.71,92.97,110577.0,78.7174,78.9466,78.7004,78.9211,110577.0
2018-11-13 10:00:00,92.97,93.03,92.8,92.82,221547.0,78.9211,78.9721,78.7768,78.7938,221547.0
2018-11-13 10:05:00,92.82,92.93,92.73,92.8,122207.0,78.7938,78.8872,78.7174,78.7768,122207.0
2018-11-13 10:10:00,92.8,92.94,92.75,92.93,70057.0,78.7768,78.8957,78.7344,78.8872,70057.0
2018-11-13 10:15:00,92.94,93.14,92.94,93.09,122953.0,78.8957,79.0654,78.8957,79.023,122953.0
2018-11-13 10:20:00,93.08,93.09,92.86,92.91,196824.0,79.0145,79.023,78.8277,78.8702,196824.0
2018-11-13 10:25:00,92.93,92.95,92.74,92.75,119717.0,78.8872,78.9041,78.7259,78.7344,119717.0
2018-11-13 10:30:00,92.75,92.83,92.7,92.72,145022.0,78.7344,78.8023,78.6919,78.7089,145022.0
2018-11-13 10:35:00,92.71,92.73,92.57,92.6,246050.0,78.7004,78.7174,78.5816,78.607,246050.0
2018-11-13 10:40:00,92.6,92.67,92.47,92.61,122484.0,78.607,78.6665,78.4967,78.6155,122484.0
2018-11-13 10:45:00,92.6,92.87,92.59,92.81,67052.0,78.607,78.8362,78.5985,78.7853,67052.0
2018-11-13 10:50:00,92.79,92.79,92.63,92.71,68526.0,78.7683,78.7683,78.6325,78.7004,68526.0
2018-11-13 10:55:00,92.71,92.78,92.65,92.69,81902.0,78.7004,78.7598,78.6495,78.6834,81902.0
2018-11-13 11:00:00,92.69,92.76,92.61,92.7,174391.0,78.6834,78.7429,78.6155,78.6919,174391.0
2018-11-13 11:05:00,92.71,92.74,92.53,92.65,139565.0,78.7004,78.7259,78.5476,78.6495,139565.0
2018-11-13 11:10:00,92.64,92.67,92.52,92.52,114728.0,78.641,78.6665,78.5391,78.5391,114728.0
2018-11-13 11:15:00,92.53,92.71,92.5,92.71,150190.0,78.5476,78.7004,78.5221,78.7004,150190.0
2018-11-13 11:20:00,92.71,92.96,92.68,92.94,75189.0,78.7004,78.9126,78.6749,78.8957,75189.0
2018-11-13 11:25:00,92.94,92.97,92.85,92.88,48939.0,78.8957,78.9211,78.8193,78.8447,48939.0
2018-11-13 11:30:00,92.88,92.99,92.84,92.98,55062.0,78.8447,78.9381,78.8108,78.9296,55062.0
2018-11-13 11:35:00,92.97,92.99,92.83,92.91,78668.0,78.9211,78.9381,78.8023,78.8702,78668.0
2018-11-13 11:40:00,92.91,92.92,92.81,92.86,52648.0,78.8702,78.8787,78.7853,78.8277,52648.0
2018-11-13 11:45:00,92.86,92.95,92.84,92.94,75102.0,78.8277,78.9041,78.8108,78.8957,75102.0
2018-11-13 11:50:00,92.95,93.0,92.94,92.95,86539.0,78.9041,78.9466,78.8957,78.9041,86539.0
2018-11-13 11:55:00,92.95,93.04,92.94,93.02,89627.0,78.9041,78.9805,78.8957,78.9636,89627.0
2018-11-13 12:00:00,93.03,93.13,93.0,93.02,85389.0,78.9721,79.0569,78.9466,78.9636,85389.0
2018-11-13 12:05:00,93.03,93.05,92.92,92.99,102235.0,78.9721,78.989,78.8787,78.9381,102235.0
2018-11-13 12:10:00,93.0,93.0,92.79,92.83,124990.0,78.9466,78.9466,78.7683,78.8023,124990.0
2018-11-13 12:15:00,92.83,92.85,92.74,92.82,135148.0,78.8023,78.8193,78.7259,78.7938,135148.0
2018-11-13 12:20:00,92.83,92.84,92.7,92.78,80668.0,78.8023,78.8108,78.6919,78.7598,80668.0
2018-11-13 12:25:00,92.79,92.85,92.76,92.79,66079.0,78.7683,78.8193,78.7429,78.7683,66079.0
2018-11-13 12:30:00,92.79,92.87,92.78,92.84,48778.0,78.7683,78.8362,78.7598,78.8108,48778.0
2018-11-13 12:35:00,92.86,92.9,92.8,92.84,72483.0,78.8277,78.8617,78.7768,78.8108,72483.0
2018-11-13 12:40:00,92.86,92.86,92.65,92.68,204062.0,78.8277,78.8277,78.6495,78.6749,204062.0
2018-11-13 12:45:00,92.68,92.8,92.66,92.7,84985.0,78.6749,78.7768,78.658,78.6919,84985.0
2018-11-13 12:50:00,92.71,92.72,92.63,92.68,75093.0,78.7004,78.7089,78.6325,78.6749,75093.0
2018-11-13 12:55:00,92.68,92.71,92.62,92.68,55985.0,78.6749,78.7004,78.624,78.6749,55985.0
2018-11-13 13:00:00,92.68,92.77,92.67,92.76,50254.0,78.6749,78.7513,78.6665,78.7429,50254.0
2018-11-13 13:05:00,92.76,92.79,92.72,92.78,69685.0,78.7429,78.7683,78.7089,78.7598,69685.0
2018-11-13 13:10:00,92.78,92.81,92.61,92.63,84506.0,78.7598,78.7853,78.6155,78.6325,84506.0
2018-11-13 13:15:00,92.63,92.66,92.6,92.66,91314.0,78.6325,78.658,78.607,78.658,91314.0
2018-11-13 13:20:00,92.67,92.72,92.61,92.71,67292.0,78.6665,78.7089,78.6155,78.7004,67292.0
2018-11-13 13:25:00,92.71,92.71,92.58,92.64,80194.0,78.7004,78.7004,78.5901,78.641,80194.0
2018-11-13 13:30:00,92.65,92.87,92.64,92.85,71604.0,78.6495,78.8362,78.641,78.8193,71604.0
2018-11-13 13:35:00,92.85,93.0,92.82,93.0,55301.0,78.8193,78.9466,78.7938,78.9466,55301.0
2018-11-13 13:40:00,93.0,93.0,92.91,92.95,44515.0,78.9466,78.9466,78.8702,78.9041,44515.0
2018-11-13 13:45:00,92.94,92.97,92.86,92.94,50529.0,78.8957,78.9211,78.8277,78.8957,50529.0
2018-11-13 13:50:00,92.94,93.12,92.93,93.1,116134.0,78.8957,79.0485,78.8872,79.0315,116134.0
2018-11-13 13:55:00,93.11,93.14,93.01,93.11,71594.0,79.04,79.0654,78.9551,79.04,71594.0
2018-11-13 14:00:00,93.11,93.17,93.08,93.15,120558.0,79.04,79.0909,79.0145,79.0739,120558.0
2018-11-13 14:05:00,93.15,93.24,93.15,93.19,105623.0,79.0739,79.1503,79.0739,79.1079,105623.0
2018-11-13 14:10:00,93.19,93.25,93.04,93.05,106596.0,79.1079,79.1588,78.9805,78.989,106596.0
2018-11-13 14:15:00,93.04,93.13,92.98,93.06,93075.0,78.9805,79.0569,78.9296,78.9975,93075.0
2018-11-13 14:20:00,93.07,93.08,92.98,93.06,94495.0,79.006,79.0145,78.9296,78.9975,94495.0
2018-11-13 14:25:00,93.05,93.2,93.02,93.2,83265.0,78.989,79.1164,78.9636,79.1164,83265.0
2018-11-13 14:30:00,93.2,93.3,93.13,93.29,89733.0,79.1164,79.2013,79.0569,79.1928,89733.0
2018-11-13 14:35:00,93.3,93.4,93.29,93.36,98845.0,79.2013,79.2861,79.1928,79.2522,98845.0
2018-11-13 14:40:00,93.35,93.38,93.22,93.33,90141.0,79.2437,79.2692,79.1333,79.2267,90141.0
2018-11-13 14:45:00,93.33,93.44,93.2,93.42,113093.0,79.2267,79.3201,79.1164,79.3031,113093.0
2018-11-13 14:50:00,93.41,93.53,93.37,93.52,337955.0,79.2946,79.3965,79.2607,79.388,337955.0
2018-11-13 14:55:00,93.53,93.57,93.32,93.44,113214.0,79.3965,79.4305,79.2182,79.3201,113214.0
2018-11-13 15:00:00,93.43,93.56,93.4,93.47,151039.0,79.3116,79.422,79.2861,79.3456,151039.0
2018-11-13 15:05:00,93.46,93.46,93.33,93.41,135227.0,79.3371,79.3371,79.2267,79.2946,135227.0
2018-11-13 15:10:00,93.4,93.44,93.3,93.37,179172.0,79.2861,79.3201,79.2013,79.2607,179172.0
2018-11-13 15:15:00,93.36,93.41,93.21,93.29,420444.0,79.2522,79.2946,79.1249,79.1928,420444.0
2018-11-13 15:20:00,93.29,93.29,93.12,93.2,137858.0,79.1928,79.1928,79.0485,79.1164,137858.0
2018-11-13 15:25:00,93.19,93.31,93.17,93.22,128765.0,79.1079,79.2097,79.0909,79.1333,128765.0
2018-11-13 15:30:00,93.21,93.23,93.03,93.08,188988.0,79.1249,79.1418,78.9721,79.0145,188988.0
2018-11-13 15:35:00,93.08,93.34,93.07,93.31,180920.0,79.0145,79.2352,79.006,79.2097,180920.0
2018-11-13 15:40:00,93.3,93.35,93.22,93.25,214115.0,79.2013,79.2437,79.1333,79.1588,214115.0
2018-11-13 15:45:00,93.24,93.54,93.2,93.51,237870.0,79.1503,79.405,79.1164,79.3795,237870.0
2018-11-13 15:50:00,93.51,93.55,93.49,93.55,285653.0,79.3795,79.4135,79.3625,79.4135,285653.0
2018-11-13 15:55:00,93.54,93.55,93.38,93.45,718028.0,79.405,79.4135,79.2692,79.3286,718028.0
2018-11-14 09:30:00,93.42,93.66,93.19,93.62,360038.0,79.3031,79.5069,79.1079,79.4729,360038.0
2018-11-14 09:35:00,93.63,93.75,93.36,93.63,339602.0,79.4814,79.5833,79.2522,79.4814,339602.0
2018-11-14 09:40:00,93.62,93.63,93.24,93.24,136973.0,79.4729,79.4814,79.1503,79.1503,136973.0
2018-11-14 09:45:00,93.24,93.3,93.0,93.21,187641.0,79.1503,79.2013,78.9466,79.1249,187641.0
2018-11-14 09:50:00,93.21,93.56,93.04,93.46,158221.0,79.1249,79.422,78.9805,79.3371,158221.0
2018-11-14 09:55:00,93.46,93.5,93.17,93.5,138499.0,79.3371,79.371,79.0909,79.371,138499.0
2018-11-14 10:00:00,93.51,93.59,93.42,93.58,131652.0,79.3795,79.4474,79.3031,79.4389,131652.0
2018-11-14 10:05:00,93.56,93.66,93.42,93.53,154603.0,79.422,79.5069,79.3031,79.3965,154603.0
2018-11-14 10:10:00,93.52,93.58,93.5,93.54,102960.0,79.388,79.4389,79.371,79.405,102960.0
2018-11-14 10:15:00,93.53,93.75,93.5,93.71,140935.0,79.3965,79.5833,79.371,79.5493,140935.0
2018-11-14 10:20:00,93.72,93.85,93.7,93.84,122679.0,79.5578,79.6681,79.5408,79.6597,122679.0
2018-11-14 10:25:00,93.84,93.87,93.58,93.59,173471.0,79.6597,79.6851,79.4389,79.4474,173471.0
2018-11-14 10:30:00,93.6,93.65,93.52,93.58,143240.0,79.4559,79.4984,79.388,79.4389,143240.0
2018-11-14 10:35:00,93.57,93.88,93.56,93.87,85017.0,79.4305,79.6936,79.422,79.6851,85017.0
2018-11-14 10:40:00,93.87,93.9,93.83,93.89,123920.0,79.6851,79.7106,79.6512,79.7021,123920.0
2018-11-14 10:45:00,93.88,93.9,93.82,93.83,137536.0,79.6936,79.7106,79.6427,79.6512,137536.0
2018-11-14 10:50:00,93.84,93.85,93.7,93.77,160044.0,79.6597,79.6681,79.5408,79.6002,160044.0
2018-11-14 10:55:00,93.78,93.86,93.65,93.65,97268.0,79.6087,79.6766,79.4984,79.4984,97268.0
2018-11-14 11:00:00,93.64,93.66,93.51,93.56,123612.0,79.4899,79.5069,79.3795,79.422,123612.0
2018-11-14 11:05:00,93.55,93.69,93.55,93.69,83855.0,79.4135,79.5323,79.4135,79.5323,83855.0
2018-11-14 11:10:00,93.69,93.71,93.57,93.63,103264.0,79.5323,79.5493,79.4305,79.4814,103264.0
2018-11-14 11:15:00,93.64,93.69,93.58,93.61,113724.0,79.4899,79.5323,79.4389,79.4644,113724.0
2018-11-14 11:20:00,93.6,93.64,93.52,93.61,97936.0,79.4559,79.4899,79.388,79.4644,97936.0
2018-11-14 11:25:00,93.62,93.7,93.54,93.65,130917.0,79.4729,79.5408,79.405,79.4984,130917.0
2018-11-14 11:30:00,93.64,93.66,93.47,93.52,118169.0,79.4899,79.5069,79.3456,79.388,118169.0
2018-11-14 11:35:00,93.52,93.53,93.45,93.5,106797.0,79.388,79.3965,79.3286,79.371,106797.0
2018-11-14 11:40:00,93.49,93.58,93.43,93.48,87224.0,79.3625,79.4389,79.3116,79.3541,87224.0
2018-11-14 11:45:00,93.49,93.54,93.41,93.49,102488.0,79.3625,79.405,79.2946,79.3625,102488.0
2018-11-14 11:50:00,93.48,93.62,93.47,93.59,97380.0,79.3541,79.4729,79.3456,79.4474,97380.0
2018-11-14 11:55:00,93.59,93.69,93.58,93.64,73922.0,79.4474,79.5323,79.4389,79.4899,73922.0
2018-11-14 12:00:00,93.63,93.8,93.62,93.74,126956.0,79.4814,79.6257,79.4729,79.5748,126956.0
2018-11-14 12:05:00,93.73,93.76,93.6,93.64,231593.0,79.5663,79.5917,79.4559,79.4899,231593.0
2018-11-14 12:10:00,93.64,93.68,93.57,93.58,73348.0,79.4899,79.5238,79.4305,79.4389,73348.0
2018-11-14 12:15:00,93.58,93.64,93.52,93.58,70248.0,79.4389,79.4899,79.388,79.4389,70248.0
2018-11-14 12:20:00,93.57,93.71,93.56,93.7,71095.0,79.4305,79.5493,79.422,79.5408,71095.0
2018-11-14 12:25:00,93.7,93.75,93.66,93.75,51199.0,79.5408,79.5833,79.5069,79.5833,51199.0
2018-11-14 12:30:00,93.74,93.76,93.65,93.7,54168.0,79.5748,79.5917,79.4984,79.5408,54168.0
2018-11-14 12:35:00,93.7,93.7,93.53,93.59,95148.0,79.5408,79.5408,79.3965,79.4474,95148.0
2018-11-14 12:40:00,93.58,93.6,93.44,93.5,78328.0,79.4389,79.4559,79.3201,79.371,78328.0
2018-11-14 12:45:00,93.5,93.6,93.49,93.53,71873.0,79.371,79.4559,79.3625,79.3965,71873.0
2018-11-14 12:50:00,93.54,93.69,93.53,93.57,73474.0,79.405,79.5323,79.3965,79.4305,73474.0
2018-11-14 12:55:00,93.58,93.6,93.39,93.42,140813.0,79.4389,79.4559,79.2777,79.3031,140813.0
2018-11-14 13:00:00,93.41,93.49,93.23,93.28,137184.0,79.2946,79.3625,79.1418,79.1843,137184.0
2018-11-14 13:05:00,93.28,93.36,93.25,93.35,90883.0,79.1843,79.2522,79.1588,79.2437,90883.0
2018-11-14 13:10:00,93.36,93.39,93.25,93.3,105744.0,79.2522,79.2777,79.1588,79.2013,105744.0
2018-11-14 13:15:00,93.29,93.38,93.25,93.32,85903.0,79.1928,79.2692,79.1588,79.2182,85903.0
2018-11-14 13:20:00,93.32,93.36,93.26,93.29,94460.0,79.2182,79.2522,79.1673,79.1928,94460.0
2018-11-14 13:25:00,93.29,93.31,93.21,93.29,72272.0,79.1928,79.2097,79.1249,79.1928,72272.0
2018-11-14 13:30:00,93.29,93.31,93.16,93.31,70674.0,79.1928,79.2097,79.0824,79.2097,70674.0
2018-11-14 13:35:00,93.31,93.33,93.17,93.18,77796.0,79.2097,79.2267,79.0909,79.0994,77796.0
2018-11-14 13:40:00,93.17,93.19,93.07,93.09,171069.0,79.0909,79.1079,79.006,79.023,171069.0
2018-11-14 13:45:00,93.08,93.13,93.02,93.03,67458.0,79.0145,79.0569,78.9636,78.9721,67458.0
2018-11-14 13:50:00,93.02,93.11,92.98,93.08,61600.0,78.9636,79.04,78.9296,79.0145,61600.0
2018-11-14 13:55:00,93.09,93.22,93.08,93.2,76589.0,79.023,79.1333,79.0145,79.1164,76589.0
2018-11-14 14:00:00,93.19,93.21,93.06,93.1,68377.0,79.1079,79.1249,78.9975,79.0315,68377.0
2018-11-14 14:05:00,93.11,93.16,93.02,93.12,60757.0,79.04,79.0824,78.9636,79.0485,60757.0
2018-11-14 14:10:00,93.12,93.33,93.11,93.33,135385.0,79.0485,79.2267,79.04,79.2267,135385.0
2018-11-14 14:15:00,93.34,93.44,93.3,93.37,146737.0,79.2352,79.3201,79.2013,79.2607,146737.0
2018-11-14 14:20:00,93.38,93.55,93.38,93.43,90675.0,79.2692,79.4135,79.2692,79.3116,90675.0
2018-11-14 14:25:00,93.42,93.42,93.3,93.32,81104.0,79.3031,79.3031,79.2013,79.2182,81104.0
2018-11-14 14:30:00,93.32,93.37,93.27,93.33,71494.0,79.2182,79.2607,79.1758,79.2267,71494.0
2018-11-14 14:35:00,93.34,93.57,93.33,93.53,131642.0,79.2352,79.4305,79.2267,79.3965,131642.0
2018-11-14 14:40:00,93.53,93.54,93.38,93.48,92137.0,79.3965,79.405,79.2692,79.3541,92137.0
2018-11-14 14:45:00,93.48,93.58,93.41,93.54,77061.0,79.3541,79.4389,79.2946,79.405,77061.0
2018-11-14 14:50:00,93.54,93.68,93.43,93.63,101337.0,79.405,79.5238,79.3116,79.4814,101337.0
2018-11-14 14:55:00,93.64,93.75,93.63,93.72,119456.0,79.4899,79.5833,79.4814,79.5578,119456.0
2018-11-14 15:00:00,93.73,93.8,93.7,93.72,103937.0,79.5663,79.6257,79.5408,79.5578,103937.0
2018-11-14 15:05:00,93.73,93.77,93.59,93.69,150676.0,79.5663,79.6002,79.4474,79.5323,150676.0
2018-11-14 15:10:00,93.69,93.75,93.64,93.67,104716.0,79.5323,79.5833,79.4899,79.5153,104716.0
2018-11-14 15:15:00,93.68,93.76,93.63,93.73,87739.0,79.5238,79.5917,79.4814,79.5663,87739.0
2018-11-14 15:20:00,93.73,93.76,93.62,93.73,98457.0,79.5663,79.5917,79.4729,79.5663,98457.0
2018-11-14 15:25:00,93.72,93.73,93.61,93.64,97394.0,79.5578,79.5663,79.4644,79.4899,97394.0
2018-11-14 15:30:00,93.64,93.68,93.57,93.57,172996.0,79.4899,79.5238,79.4305,79.4305,172996.0
2018-11-14 15:35:00,93.56,93.57,93.4,93.46,197177.0,79.422,79.4305,79.2861,79.3371,197177.0
2018-11-14 15:40:00,93.45,93.48,93.4,93.43,120262.0,79.3286,79.3541,79.2861,79.3116,120262.0
2018-11-14 15:45:00,93.43,93.54,93.42,93.46,194816.0,79.3116,79.405,79.3031,79.3371,194816.0
2018-11-14 15:50:00,93.47,93.5,93.32,93.36,172172.0,79.3456,79.371,79.2182,79.2522,172172.0
2018-11-14 15:55:00,93.35,93.56,93.27,93.5,538748.0,79.2437,79.422,79.1758,79.371,538748.0
2018-11-15 09:30:00,93.33,93.5,92.74,93.02,438243.0,79.2267,79.371,78.7259,78.9636,438243.0
2018-11-15 09:35:00,93.03,93.22,92.85,93.14,134495.0,78.9721,79.1333,78.8193,79.0654,134495.0
2018-11-15 09:40:00,93.12,93.34,93.0,93.09,197549.0,79.0485,79.2352,78.9466,79.023,197549.0
2018-11-15 09:45:00,93.1,93.29,93.08,93.18,153117.0,79.0315,79.1928,79.0145,79.0994,153117.0
2018-11-15 09:50:00,93.19,93.23,92.84,92.9,253939.0,79.1079,79.1418,78.8108,78.8617,253939.0
2018-11-15 09:55:00,92.89,92.91,92.76,92.87,107911.0,78.8532,78.8702,78.7429,78.8362,107911.0
2018-11-15 10:00:00,92.88,93.44,92.87,93.38,188278.0,78.8447,79.3201,78.8362,79.2692,188278.0
2018-11-15 10:05:00,93.37,93.59,93.37,93.5,198741.0,79.2607,79.4474,79.2607,79.371,198741.0
2018-11-15 10:10:00,93.5,93.54,93.34,93.35,122979.0,79.371,79.405,79.2352,79.2437,122979.0
2018-11-15 10:15:00,93.34,93.37,93.22,93.27,119286.0,79.2352,79.2607,79.1333,79.1758,119286.0
2018-11-15 10:20:00,93.28,93.38,93.19,93.23,71672.0,79.1843,79.2692,79.1079,79.1418,71672.0
2018-11-15 10:25:00,93.24,93.25,93.1,93.16,66164.0,79.1503,79.1588,79.0315,79.0824,66164.0
2018-11-15 10:30:00,93.16,93.16,92.99,93.0,104388.0,79.0824,79.0824,78.9381,78.9466,104388.0
2018-11-15 10:35:00,93.0,93.02,92.78,92.9,171568.0,78.9466,78.9636,78.7598,78.8617,171568.0
2018-11-15 10:40:00,92.9,92.99,92.86,92.86,102534.0,78.8617,78.9381,78.8277,78.8277,102534.0
2018-11-15 10:45:00,92.85,93.02,92.84,92.96,75659.0,78.8193,78.9636,78.8108,78.9126,75659.0
2018-11-15 10:50:00,92.95,93.05,92.83,92.83,115148.0,78.9041,78.989,78.8023,78.8023,115148.0
2018-11-15 10:55:00,92.83,92.96,92.72,92.95,68614.0,78.8023,78.9126,78.7089,78.9041,68614.0
2018-11-15 11:00:00,92.96,93.06,92.93,92.98,108646.0,78.9126,78.9975,78.8872,78.9296,108646.0
2018-11-15 11:05:00,92.99,93.14,92.94,93.12,66523.0,78.9381,79.0654,78.8957,79.0485,66523.0
2018-11-15 11:10:00,93.11,93.12,93.02,93.05,80498.0,79.04,79.0485,78.9636,78.989,80498.0
2018-11-15 11:15:00,93.05,93.15,93.03,93.06,101103.0,78.989,79.0739,78.9721,78.9975,101103.0
2018-11-15 11:20:00,93.06,93.29,93.05,93.21,125934.0,78.9975,79.1928,78.989,79.1249,125934.0
2018-11-15 11:25:00,93.21,93.25,93.15,93.24,120577.0,79.1249,79.1588,79.0739,79.1503,120577.0
2018-11-15 11:30:00,93.24,93.35,93.2,93.33,103189.0,79.1503,79.2437,79.1164,79.2267,103189.0
2018-11-15 11:35:00,93.34,93.45,93.28,93.41,80284.0,79.2352,79.3286,79.1843,79.2946,80284.0
2018-11-15 11:40:00,93.41,93.49,93.21,93.23,143100.0,79.2946,79.3625,79.1249,79.1418,143100.0
2018-11-15 11:45:00,93.24,93.3,93.18,93.28,84260.0,79.1503,79.2013,79.0994,79.1843,84260.0
2018-11-15 11:50:00,93.28,93.44,93.21,93.41,63028.0,79.1843,79.3201,79.1249,79.2946,63028.0
2018-11-15 11:55:00,93.4,93.41,93.31,93.33,77246.0,79.2861,79.2946,79.2097,79.2267,77246.0
2018-11-15 12:00:00,93.34,93.42,93.25,93.4,101240.0,79.2352,79.3031,79.1588,79.2861,101240.0
2018-11-15 12:05:00,93.4,93.52,93.34,93.35,126314.0,79.2861,79.388,79.2352,79.2437,126314.0
2018-11-15 12:10:00,93.35,93.42,93.3,93.33,63485.0,79.2437,79.3031,79.2013,79.2267,63485.0
2018-11-15 12:15:00,93.34,93.42,93.31,93.42,85580.0,79.2352,79.3031,79.2097,79.3031,85580.0
2018-11-15 12:20:00,93.42,93.47,93.33,93.47,73906.0,79.3031,79.3456,79.2267,79.3456,73906.0
2018-11-15 12:25:00,93.46,93.48,93.38,93.46,73269.0,79.3371,79.3541,79.2692,79.3371,73269.0
2018-11-15 12:30:00,93.47,93.49,93.39,93.43,63304.0,79.3456,79.3625,79.2777,79.3116,63304.0
2018-11-15 12:35:00,93.43,93.49,93.39,93.47,62770.0,79.3116,79.3625,79.2777,79.3456,62770.0
2018-11-15 12:40:00,93.47,93.56,93.42,93.49,65165.0,79.3456,79.422,79.3031,79.3625,65165.0
2018-11-15 12:45:00,93.5,93.5,93.43,93.48,58658.0,79.371,79.371,79.3116,79.3541,58658.0
2018-11-15 12:50:00,93.46,93.6,93.34,93.37,181947.0,79.3371,79.4559,79.2352,79.2607,181947.0
2018-11-15 12:55:00,93.37,93.45,93.32,93.37,122776.0,79.2607,79.3286,79.2182,79.2607,122776.0
2018-11-15 13:00:00,93.37,93.44,93.31,93.36,89515.0,79.2607,79.3201,79.2097,79.2522,89515.0
2018-11-15 13:05:00,93.36,93.36,93.21,93.29,63664.0,79.2522,79.2522,79.1249,79.1928,63664.0
2018-11-15 13:10:00,93.28,93.37,93.27,93.34,72651.0,79.1843,79.2607,79.1758,79.2352,72651.0
2018-11-15 13:15:00,93.33,93.63,93.31,93.5,133854.0,79.2267,79.4814,79.2097,79.371,133854.0
2018-11-15 13:20:00,93.5,93.74,93.5,93.73,145872.0,79.371,79.5748,79.371,79.5663,145872.0
2018-11-15 13:25:00,93.74,93.77,93.63,93.73,159921.0,79.5748,79.6002,79.4814,79.5663,159921.0
2018-11-15 13:30:00,93.76,93.84,93.72,93.79,177710.0,79.5917,79.6597,79.5578,79.6172,177710.0
2018-11-15 13:35:00,93.78,93.84,93.62,93.62,79769.0,79.6087,79.6597,79.4729,79.4729,79769.0
2018-11-15 13:40:00,93.63,93.86,93.63,93.8,114300.0,79.4814,79.6766,79.4814,79.6257,114300.0
2018-11-15 13:45:00,93.8,93.88,93.72,93.74,167811.0,79.6257,79.6936,79.5578,79.5748,167811.0
2018-11-15 13:50:00,93.74,93.9,93.74,93.81,146492.0,79.5748,79.7106,79.5748,79.6342,146492.0
2018-11-15 13:55:00,93.81,93.9,93.78,93.85,138920.0,79.6342,79.7106,79.6087,79.6681,138920.0
2018-11-15 14:00:00,93.85,93.89,93.79,93.82,112211.0,79.6681,79.7021,79.6172,79.6427,112211.0
2018-11-15 14:05:00,93.82,93.86,93.78,93.79,81047.0,79.6427,79.6766,79.6087,79.6172,81047.0
2018-11-15 14:10:00,93.79,93.8,93.68,93.76,78328.0,79.6172,79.6257,79.5238,79.5917,78328.0
2018-11-15 14:15:00,93.77,93.79,93.66,93.7,65602.0,79.6002,79.6172,79.5069,79.5408,65602.0
2018-11-15 14:20:00,93.7,93.75,93.69,93.72,43031.0,79.5408,79.5833,79.5323,79.5578,43031.0
2018-11-15 14:25:00,93.72,93.8,93.69,93.78,90917.0,79.5578,79.6257,79.5323,79.6087,90917.0
2018-11-15 14:30:00,93.77,93.87,93.77,93.8,113702.0,79.6002,79.6851,79.6002,79.6257,113702.0
2018-11-15 14:35:00,93.8,93.81,93.72,93.76,56410.0,79.6257,79.6342,79.5578,79.5917,56410.0
2018-11-15 14:40:00,93.76,93.79,93.68,93.68,68469.0,79.5917,79.6172,79.5238,79.5238,68469.0
2018-11-15 14:45:00,93.68,93.75,93.68,93.7,56789.0,79.5238,79.5833,79.5238,79.5408,56789.0
2018-11-15 14:50:00,93.71,93.72,93.58,93.65,84395.0,79.5493,79.5578,79.4389,79.4984,84395.0
2018-11-15 14:55:00,93.65,93.72,93.61,93.65,86575.0,79.4984,79.5578,79.4644,79.4984,86575.0
2018-11-15 15:00:00,93.66,93.68,93.37,93.53,303216.0,79.5069,79.5238,79.2607,79.3965,303216.0
2018-11-15 15:05:00,93.53,93.6,93.41,93.57,217998.0,79.3965,79.4559,79.2946,79.4305,217998.0
2018-11-15 15:10:00,93.57,93.73,93.57,93.7,239410.0,79.4305,79.5663,79.4305,79.5408,239410.0
2018-11-15 15:15:00,93.71,93.77,93.6,93.62,148050.0,79.5493,79.6002,79.4559,79.4729,148050.0
2018-11-15 15:20:00,93.62,93.64,93.38,93.5,160887.0,79.4729,79.4899,79.2692,79.371,160887.0
2018-11-15 15:25:00,93.49,93.57,93.45,93.45,127338.0,79.3625,79.4305,79.3286,79.3286,127338.0
2018-11-15 15:30:00,93.45,93.61,93.45,93.56,167438.0,79.3286,79.4644,79.3286,79.422,167438.0
2018-11-15 15:35:00,93.56,93.7,93.55,93.69,201609.0,79.422,79.5408,79.4135,79.5323,201609.0
2018-11-15 15:40:00,93.69,93.78,93.68,93.76,210806.0,79.5323,79.6087,79.5238,79.5917,210806.0
2018-11-15 15:45:00,93.77,93.88,93.69,93.74,219637.0,79.6002,79.6936,79.5323,79.5748,219637.0
2018-11-15 15:50:00,93.73,93.88,93.73,93.83,233613.0,79.5663,79.6936,79.5663,79.6512,233613.0
2018-11-15 15:55:00,93.82,93.88,93.62,93.85,541840.0,79.6427,79.6936,79.4729,79.6681,541840.0
2018-11-16 09:30:00,93.82,93.97,93.66,93.97,887076.0,79.6427,79.77,79.5069,79.77,887076.0
2018-11-16 09:35:00,93.98,94.45,93.91,94.29,920827.0,79.7785,80.1775,79.7191,80.0417,920827.0
2018-11-16 09:40:00,94.3,94.4,94.11,94.36,129347.0,80.0501,80.135,79.8889,80.1011,129347.0
2018-11-16 09:45:00,94.36,94.48,94.35,94.42,181994.0,80.1011,80.2029,80.0926,80.152,181994.0
2018-11-16 09:50:00,94.42,94.44,94.17,94.27,213647.0,80.152,80.169,79.9398,80.0247,213647.0
2018-11-16 09:55:00,94.29,94.46,94.29,94.41,198647.0,80.0417,80.186,80.0417,80.1435,198647.0
2018-11-16 10:00:00,94.41,94.6,94.4,94.59,362008.0,80.1435,80.3048,80.135,80.2963,362008.0
2018-11-16 10:05:00,94.58,94.76,94.53,94.76,146007.0,80.2878,80.4406,80.2454,80.4406,146007.0
2018-11-16 10:10:00,94.75,94.78,94.52,94.52,169333.0,80.4321,80.4576,80.2369,80.2369,169333.0
2018-11-16 10:15:00,94.53,94.58,94.47,94.54,215124.0,80.2454,80.2878,80.1945,80.2539,215124.0
2018-11-16 10:20:00,94.55,94.66,94.44,94.5,177059.0,80.2624,80.3557,80.169,80.2199,177059.0
2018-11-16 10:25:00,94.51,94.57,94.36,94.44,157790.0,80.2284,80.2793,80.1011,80.169,157790.0
2018-11-16 10:30:00,94.44,94.56,94.34,94.53,122330.0,80.169,80.2709,80.0841,80.2454,122330.0
2018-11-16 10:35:00,94.54,94.58,94.45,94.45,101377.0,80.2539,80.2878,80.1775,80.1775,101377.0
2018-11-16 10:40:00,94.45,94.6,94.44,94.6,130885.0,80.1775,80.3048,80.169,80.3048,130885.0
2018-11-16 10:45:00,94.6,94.69,94.53,94.57,113522.0,80.3048,80.3812,80.2454,80.2793,113522.0
2018-11-16 10:50:00,94.57,94.59,94.5,94.55,77534.0,80.2793,80.2963,80.2199,80.2624,77534.0
2018-11-16 10:55:00,94.56,94.59,94.44,94.52,93614.0,80.2709,80.2963,80.169,80.2369,93614.0
2018-11-16 11:00:00,94.52,94.55,94.44,94.51,106556.0,80.2369,80.2624,80.169,80.2284,106556.0
2018-11-16 11:05:00,94.52,94.54,94.38,94.47,78569.0,80.2369,80.2539,80.1181,80.1945,78569.0
2018-11-16 11:10:00,94.47,94.55,94.46,94.49,93375.0,80.1945,80.2624,80.186,80.2114,93375.0
2018-11-16 11:15:00,94.49,94.65,94.47,94.58,112503.0,80.2114,80.3473,80.1945,80.2878,112503.0
2018-11-16 11:20:00,94.57,94.6,94.5,94.52,80238.0,80.2793,80.3048,80.2199,80.2369,80238.0
2018-11-16 11:25:00,94.51,94.55,94.48,94.53,71207.0,80.2284,80.2624,80.2029,80.2454,71207.0
2018-11-16 11:30:00,94.53,94.56,94.43,94.48,123332.0,80.2454,80.2709,80.1605,80.2029,123332.0
2018-11-16 11:35:00,94.47,94.52,94.44,94.45,67589.0,80.1945,80.2369,80.169,80.1775,67589.0
2018-11-16 11:40:00,94.47,94.56,94.45,94.54,73084.0,80.1945,80.2709,80.1775,80.2539,73084.0
2018-11-16 11:45:00,94.54,94.59,94.53,94.56,84376.0,80.2539,80.2963,80.2454,80.2709,84376.0
2018-11-16 11:50:00,94.57,94.59,94.46,94.48,108336.0,80.2793,80.2963,80.186,80.2029,108336.0
2018-11-16 11:55:00,94.48,94.6,94.47,94.55,75173.0,80.2029,80.3048,80.1945,80.2624,75173.0
2018-11-16 12:00:00,94.55,94.63,94.54,94.59,120398.0,80.2624,80.3303,80.2539,80.2963,120398.0
2018-11-16 12:05:00,94.58,94.67,94.51,94.53,155879.0,80.2878,80.3642,80.2284,80.2454,155879.0
2018-11-16 12:10:00,94.52,94.52,94.29,94.34,117224.0,80.2369,80.2369,80.0417,80.0841,117224.0
2018-11-16 12:15:00,94.34,94.37,94.21,94.32,82543.0,80.0841,80.1096,79.9737,80.0671,82543.0
2018-11-16 12:20:00,94.32,94.38,94.3,94.33,56013.0,80.0671,80.1181,80.0501,80.0756,56013.0
2018-11-16 12:25:00,94.32,94.33,94.26,94.28,67354.0,80.0671,80.0756,80.0162,80.0332,67354.0
2018-11-16 12:30:00,94.28,94.42,94.24,94.4,88386.0,80.0332,80.152,79.9992,80.135,88386.0
2018-11-16 12:35:00,94.42,94.65,94.42,94.6,205399.0,80.152,80.3473,80.152,80.3048,205399.0
2018-11-16 12:40:00,94.61,94.7,94.53,94.62,110011.0,80.3133,80.3897,80.2454,80.3218,110011.0
2018-11-16 12:45:00,94.64,94.75,94.64,94.68,162919.0,80.3388,80.4321,80.3388,80.3727,162919.0
2018-11-16 12:50:00,94.69,94.8,94.65,94.79,98604.0,80.3812,80.4746,80.3473,80.4661,98604.0
2018-11-16 12:55:00,94.79,94.81,94.68,94.73,90180.0,80.4661,80.4831,80.3727,80.4152,90180.0
2018-11-16 13:00:00,94.72,94.75,94.66,94.7,106575.0,80.4067,80.4321,80.3557,80.3897,106575.0
2018-11-16 13:05:00,94.7,94.73,94.5,94.53,76709.0,80.3897,80.4152,80.2199,80.2454,76709.0
2018-11-16 13:10:00,94.54,94.59,94.48,94.56,102202.0,80.2539,80.2963,80.2029,80.2709,102202.0
2018-11-16 13:15:00,94.56,94.62,94.52,94.54,124961.0,80.2709,80.3218,80.2369,80.2539,124961.0
2018-11-16 13:20:00,94.53,94.56,94.42,94.45,44568.0,80.2454,80.2709,80.152,80.1775,44568.0
2018-11-16 13:25:00,94.45,94.51,94.43,94.45,45644.0,80.1775,80.2284,80.1605,80.1775,45644.0
2018-11-16 13:30:00,94.46,94.54,94.44,94.5,84512.0,80.186,80.2539,80.169,80.2199,84512.0
2018-11-16 13:35:00,94.5,94.58,94.49,94.57,115467.0,80.2199,80.2878,80.2114,80.2793,115467.0
2018-11-16 13:40:00,94.58,94.65,94.36,94.45,119938.0,80.2878,80.3473,80.1011,80.1775,119938.0
2018-11-16 13:45:00,94.45,94.46,94.35,94.36,40338.0,80.1775,80.186,80.0926,80.1011,40338.0
2018-11-16 13:50:00,94.35,94.42,94.32,94.34,47031.0,80.0926,80.152,80.0671,80.0841,47031.0
2018-11-16 13:55:00,94.33,94.4,94.31,94.34,50660.0,80.0756,80.135,80.0586,80.0841,50660.0
2018-11-16 14:00:00,94.35,94.41,94.28,94.31,63485.0,80.0926,80.1435,80.0332,80.0586,63485.0
2018-11-16 14:05:00,94.3,94.43,94.28,94.42,64000.0,80.0501,80.1605,80.0332,80.152,64000.0
2018-11-16 14:10:00,94.42,94.46,94.35,94.36,89699.0,80.152,80.186,80.0926,80.1011,89699.0
2018-11-16 14:15:00,94.35,94.37,94.3,94.34,49866.0,80.0926,80.1096,80.0501,80.0841,49866.0
2018-11-16 14:20:00,94.34,94.35,94.21,94.23,48003.0,80.0841,80.0926,79.9737,79.9907,48003.0
2018-11-16 14:25:00,94.23,94.35,94.21,94.25,62479.0,79.9907,80.0926,79.9737,80.0077,62479.0
2018-11-16 14:30:00,94.26,94.28,94.19,94.2,70805.0,80.0162,80.0332,79.9568,79.9653,70805.0
2018-11-16 14:35:00,94.21,94.27,94.14,94.23,59929.0,79.9737,80.0247,79.9143,79.9907,59929.0
2018-11-16 14:40:00,94.23,94.27,94.19,94.2,67874.0,79.9907,80.0247,79.9568,79.9653,67874.0
2018-11-16 14:45:00,94.2,94.25,94.18,94.22,70510.0,79.9653,80.0077,79.9483,79.9822,70510.0
2018-11-16 14:50:00,94.22,94.24,94.05,94.08,79450.0,79.9822,79.9992,79.8379,79.8634,79450.0
2018-11-16 14:55:00,94.09,94.11,94.0,94.06,101557.0,79.8719,79.8889,79.7955,79.8464,101557.0
2018-11-16 15:00:00,94.06,94.2,94.05,94.14,84764.0,79.8464,79.9653,79.8379,79.9143,84764.0
2018-11-16 15:05:00,94.15,94.17,93.95,93.99,172900.0,79.9228,79.9398,79.753,79.787,172900.0
2018-11-16 15:10:00,93.98,94.0,93.9,93.92,140285.0,79.7785,79.7955,79.7106,79.7276,140285.0
2018-11-16 15:15:00,93.92,94.11,93.89,94.09,114139.0,79.7276,79.8889,79.7021,79.8719,114139.0
2018-11-16 15:20:00,94.09,94.17,94.04,94.05,92075.0,79.8719,79.9398,79.8294,79.8379,92075.0
2018-11-16 15:25:00,94.05,94.05,93.95,94.0,119634.0,79.8379,79.8379,79.753,79.7955,119634.0
2018-11-16 15:30:00,94.0,94.05,93.95,93.95,124217.0,79.7955,79.8379,79.753,79.753,124217.0
2018-11-16 15:35:00,93.96,94.01,93.94,93.98,147604.0,79.7615,79.804,79.7445,79.7785,147604.0
2018-11-16 15:40:00,93.98,94.05,93.95,93.98,157532.0,79.7785,79.8379,79.753,79.7785,157532.0
2018-11-16 15:45:00,93.99,94.02,93.91,93.94,195608.0,79.787,79.8125,79.7191,79.7445,195608.0
2018-11-16 15:50:00,93.94,93.97,93.85,93.88,161896.0,79.7445,79.77,79.6681,79.6936,161896.0
2018-11-16 15:55:00,93.88,93.88,93.71,93.84,513593.0,79.6936,79.6936,79.5493,79.6597,513593.0
2018-11-19 09:30:00,93.72,93.74,92.91,93.31,434200.0,79.5578,79.5748,78.8702,79.2097,434200.0
2018-11-19 09:35:00,93.31,93.62,93.3,93.54,142364.0,79.2097,79.4729,79.2013,79.405,142364.0
2018-11-19 09:40:00,93.55,93.7,93.51,93.61,127231.0,79.4135,79.5408,79.3795,79.4644,127231.0
2018-11-19 09:45:00,93.61,93.89,93.59,93.87,150557.0,79.4644,79.7021,79.4474,79.6851,150557.0
2018-11-19 09:50:00,93.87,94.04,93.84,93.98,143045.0,79.6851,79.8294,79.6597,79.7785,143045.0
2018-11-19 09:55:00,93.97,94.18,93.89,93.94,260197.0,79.77,79.9483,79.7021,79.7445,260197.0
2018-11-19 10:00:00,93.92,94.07,93.83,93.89,107573.0,79.7276,79.8549,79.6512,79.7021,107573.0
2018-11-19 10:05:00,93.89,94.19,93.88,94.04,104383.0,79.7021,79.9568,79.6936,79.8294,104383.0
2018-11-19 10:10:00,94.04,94.17,93.93,93.93,71903.0,79.8294,79.9398,79.7361,79.7361,71903.0
2018-11-19 10:15:00,93.94,94.05,93.89,94.02,64829.0,79.7445,79.8379,79.7021,79.8125,64829.0
2018-11-19 10:20:00,94.02,94.05,93.86,93.97,95224.0,79.8125,79.8379,79.6766,79.77,95224.0
2018-11-19 10:25:00,93.97,94.04,93.8,94.03,72280.0,79.77,79.8294,79.6257,79.8209,72280.0
2018-11-19 10:30:00,94.02,94.04,93.79,93.81,82017.0,79.8125,79.8294,79.6172,79.6342,82017.0
2018-11-19 10:35:00,93.81,93.91,93.69,93.84,82717.0,79.6342,79.7191,79.5323,79.6597,82717.0
2018-11-19 10:40:00,93.85,93.89,93.73,93.79,62693.0,79.6681,79.7021,79.5663,79.6172,62693.0
2018-11-19 10:45:00,93.78,93.79,93.49,93.5,59760.0,79.6087,79.6172,79.3625,79.371,59760.0
2018-11-19 10:50:00,93.5,93.68,93.5,93.59,97443.0,79.371,79.5238,79.371,79.4474,97443.0
2018-11-19 10:55:00,93.58,93.61,93.48,93.54,68290.0,79.4389,79.4644,79.3541,79.405,68290.0
2018-11-19 11:00:00,93.55,93.63,93.41,93.62,57400.0,79.4135,79.4814,79.2946,79.4729,57400.0
2018-11-19 11:05:00,93.61,93.61,93.48,93.59,61546.0,79.4644,79.4644,79.3541,79.4474,61546.0
2018-11-19 11:10:00,93.58,93.59,93.43,93.48,72933.0,79.4389,79.4474,79.3116,79.3541,72933.0
2018-11-19 11:15:00,93.49,93.57,93.45,93.49,49337.0,79.3625,79.4305,79.3286,79.3625,49337.0
2018-11-19 11:20:00,93.49,93.54,93.41,93.52,50832.0,79.3625,79.405,79.2946,79.388,50832.0
2018-11-19 11:25:00,93.53,93.6,93.5,93.53,64868.0,79.3965,79.4559,79.371,79.3965,64868.0
2018-11-19 11:30:00,93.53,93.6,93.48,93.5,59038.0,79.3965,79.4559,79.3541,79.371,59038.0
2018-11-19 11:35:00,93.49,93.49,93.37,93.44,61501.0,79.3625,79.3625,79.2607,79.3201,61501.0
2018-11-19 11:40:00,93.43,93.45,93.36,93.45,63250.0,79.3116,79.3286,79.2522,79.3286,63250.0
2018-11-19 11:45:00,93.45,93.54,93.42,93.51,88220.0,79.3286,79.405,79.3031,79.3795,88220.0
2018-11-19 11:50:00,93.51,93.55,93.3,93.34,81064.0,79.3795,79.4135,79.2013,79.2352,81064.0
2018-11-19 11:55:00,93.34,93.38,93.29,93.38,44932.0,79.2352,79.2692,79.1928,79.2692,44932.0
2018-11-19 12:00:00,93.38,93.39,93.2,93.23,63457.0,79.2692,79.2777,79.1164,79.1418,63457.0
2018-11-19 12:05:00,93.24,93.26,93.07,93.11,131567.0,79.1503,79.1673,79.006,79.04,131567.0
2018-11-19 12:10:00,93.12,93.16,93.07,93.15,147307.0,79.0485,79.0824,79.006,79.0739,147307.0
2018-11-19 12:15:00,93.15,93.16,93.02,93.11,111283.0,79.0739,79.0824,78.9636,79.04,111283.0
2018-11-19 12:20:00,93.11,93.19,93.1,93.13,58822.0,79.04,79.1079,79.0315,79.0569,58822.0
2018-11-19 12:25:00,93.12,93.23,93.04,93.21,63303.0,79.0485,79.1418,78.9805,79.1249,63303.0
2018-11-19 12:30:00,93.21,93.23,93.09,93.15,50067.0,79.1249,79.1418,79.023,79.0739,50067.0
2018-11-19 12:35:00,93.15,93.37,93.13,93.37,57349.0,79.0739,79.2607,79.0569,79.2607,57349.0
2018-11-19 12:40:00,93.37,93.39,93.31,93.36,47172.0,79.2607,79.2777,79.2097,79.2522,47172.0
2018-11-19 12:45:00,93.36,93.42,93.32,93.34,46837.0,79.2522,79.3031,79.2182,79.2352,46837.0
2018-11-19 12:50:00,93.35,93.51,93.33,93.46,68219.0,79.2437,79.3795,79.2267,79.3371,68219.0
2018-11-19 12:55:00,93.46,93.53,93.38,93.51,36274.0,79.3371,79.3965,79.2692,79.3795,36274.0
2018-11-19 13:00:00,93.5,93.56,93.48,93.51,41443.0,79.371,79.422,79.3541,79.3795,41443.0
2018-11-19 13:05:00,93.51,93.54,93.37,93.37,55338.0,79.3795,79.405,79.2607,79.2607,55338.0
2018-11-19 13:10:00,93.38,93.49,93.38,93.46,48896.0,79.2692,79.3625,79.2692,79.3371,48896.0
2018-11-19 13:15:00,93.47,93.5,93.4,93.49,63648.0,79.3456,79.371,79.2861,79.3625,63648.0
2018-11-19 13:20:00,93.48,93.56,93.41,93.42,51268.0,79.3541,79.422,79.2946,79.3031,51268.0
2018-11-19 13:25:00,93.42,93.44,93.37,93.37,27993.0,79.3031,79.3201,79.2607,79.2607,27993.0
2018-11-19 13:30:00,93.37,93.44,93.3,93.35,59729.0,79.2607,79.3201,79.2013,79.2437,59729.0
2018-11-19 13:35:00,93.35,93.53,93.34,93.48,64465.0,79.2437,79.3965,79.2352,79.3541,64465.0
2018-11-19 13:40:00,93.47,93.58,93.47,93.55,59149.0,79.3456,79.4389,79.3456,79.4135,59149.0
2018-11-19 13:45:00,93.54,93.59,93.47,93.47,49607.0,79.405,79.4474,79.3456,79.3456,49607.0
2018-11-19 13:50:00,93.46,93.48,93.38,93.38,39254.0,79.3371,79.3541,79.2692,79.2692,39254.0
2018-11-19 13:55:00,93.39,93.42,93.32,93.32,36987.0,79.2777,79.3031,79.2182,79.2182,36987.0
2018-11-19 14:00:00,93.32,93.36,93.26,93.27,64174.0,79.2182,79.2522,79.1673,79.1758,64174.0
2018-11-19 14:05:00,93.27,93.32,93.23,93.25,46339.0,79.1758,79.2182,79.1418,79.1588,46339.0
2018-11-19 14:10:00,93.25,93.25,93.14,93.22,55531.0,79.1588,79.1588,79.0654,79.1333,55531.0
2018-11-19 14:15:00,93.22,93.31,93.18,93.25,60137.0,79.1333,79.2097,79.0994,79.1588,60137.0
2018-11-19 14:20:00,93.24,93.29,93.17,93.27,71223.0,79.1503,79.1928,79.0909,79.1758,71223.0
2018-11-19 14:25:00,93.28,93.31,93.22,93.26,59469.0,79.1843,79.2097,79.1333,79.1673,59469.0
2018-11-19 14:30:00,93.27,93.34,93.23,93.33,40808.0,79.1758,79.2352,79.1418,79.2267,40808.0
2018-11-19 14:35:00,93.34,93.4,93.25,93.4,57668.0,79.2352,79.2861,79.1588,79.2861,57668.0
2018-11-19 14:40:00,93.4,93.44,93.34,93.35,73066.0,79.2861,79.3201,79.2352,79.2437,73066.0
2018-11-19 14:45:00,93.35,93.38,93.26,93.34,103413.0,79.2437,79.2692,79.1673,79.2352,103413.0
2018-11-19 14:50:00,93.35,93.49,93.29,93.48,106294.0,79.2437,79.3625,79.1928,79.3541,106294.0
2018-11-19 14:55:00,93.48,93.48,93.4,93.45,45476.0,79.3541,79.3541,79.2861,79.3286,45476.0
2018-11-19 15:00:00,93.44,93.45,93.28,93.33,86842.0,79.3201,79.3286,79.1843,79.2267,86842.0
2018-11-19 15:05:00,93.34,93.4,93.3,93.31,61303.0,79.2352,79.2861,79.2013,79.2097,61303.0
2018-11-19 15:10:00,93.31,93.48,93.29,93.44,79252.0,79.2097,79.3541,79.1928,79.3201,79252.0
2018-11-19 15:15:00,93.43,93.44,93.29,93.33,109757.0,79.3116,79.3201,79.1928,79.2267,109757.0
2018-11-19 15:20:00,93.33,93.45,93.33,93.42,86764.0,79.2267,79.3286,79.2267,79.3031,86764.0
2018-11-19 15:25:00,93.43,93.46,93.28,93.35,86601.0,79.3116,79.3371,79.1843,79.2437,86601.0
2018-11-19 15:30:00,93.35,93.38,93.23,93.23,94718.0,79.2437,79.2692,79.1418,79.1418,94718.0
2018-11-19 15:35:00,93.23,93.3,93.16,93.28,98716.0,79.1418,79.2013,79.0824,79.1843,98716.0
2018-11-19 15:40:00,93.27,93.27,93.06,93.12,140982.0,79.1758,79.1758,78.9975,79.0485,140982.0
2018-11-19 15:45:00,93.11,93.16,93.04,93.16,142517.0,79.04,79.0824,78.9805,79.0824,142517.0
2018-11-19 15:50:00,93.15,93.21,93.12,93.18,133321.0,79.0739,79.1249,79.0485,79.0994,133321.0
2018-11-19 15:55:00,93.18,93.3,93.16,93.29,435452.0,79.0994,79.2013,79.0824,79.1928,435452.0
2018-11-20 09:30:00,93.24,93.79,93.15,93.19,577396.0,79.1503,79.6172,79.0739,79.1079,577396.0
2018-11-20 09:35:00,93.18,93.25,92.19,92.63,235300.0,79.0994,79.1588,78.259,78.6325,235300.0
2018-11-20 09:40:00,92.65,92.82,92.34,92.67,150250.0,78.6495,78.7938,78.3863,78.6665,150250.0
2018-11-20 09:45:00,92.67,92.95,92.59,92.78,166591.0,78.6665,78.9041,78.5985,78.7598,166591.0
2018-11-20 09:50:00,92.77,93.05,92.77,92.89,129684.0,78.7513,78.989,78.7513,78.8532,129684.0
2018-11-20 09:55:00,92.89,93.11,92.82,92.9,109181.0,78.8532,79.04,78.7938,78.8617,109181.0
2018-11-20 10:00:00,92.9,92.96,92.78,92.84,107344.0,78.8617,78.9126,78.7598,78.8108,107344.0
2018-11-20 10:05:00,92.83,93.13,92.81,93.13,102666.0,78.8023,79.0569,78.7853,79.0569,102666.0
2018-11-20 10:10:00,93.13,93.3,93.08,93.21,186618.0,79.0569,79.2013,79.0145,79.1249,186618.0
2018-11-20 10:15:00,93.19,93.21,92.95,93.1,210578.0,79.1079,79.1249,78.9041,79.0315,210578.0
2018-11-20 10:20:00,93.1,93.14,92.84,92.85,85769.0,79.0315,79.0654,78.8108,78.8193,85769.0
2018-11-20 10:25:00,92.85,92.86,92.66,92.73,74582.0,78.8193,78.8277,78.658,78.7174,74582.0
2018-11-20 10:30:00,92.73,92.78,92.37,92.39,120186.0,78.7174,78.7598,78.4118,78.4288,120186.0
2018-11-20 10:35:00,92.37,92.39,92.21,92.29,98977.0,78.4118,78.4288,78.276,78.3439,98977.0
2018-11-20 10:40:00,92.29,92.35,92.13,92.22,104843.0,78.3439,78.3948,78.2081,78.2845,104843.0
2018-11-20 10:45:00,92.23,92.39,92.12,92.34,93092.0,78.2929,78.4288,78.1996,78.3863,93092.0
2018-11-20 10:50:00,92.34,92.43,92.23,92.3,71908.0,78.3863,78.4627,78.2929,78.3524,71908.0
2018-11-20 10:55:00,92.31,92.31,92.08,92.09,106587.0,78.3609,78.3609,78.1656,78.1741,106587.0
2018-11-20 11:00:00,92.09,92.29,92.04,92.26,118288.0,78.1741,78.3439,78.1317,78.3184,118288.0
2018-11-20 11:05:00,92.27,92.28,92.06,92.06,113293.0,78.3269,78.3354,78.1486,78.1486,113293.0
2018-11-20 11:10:00,92.05,92.2,91.94,92.2,205542.0,78.1401,78.2675,78.0468,78.2675,205542.0
2018-11-20 11:15:00,92.2,92.32,92.14,92.24,126984.0,78.2675,78.3693,78.2165,78.3014,126984.0
2018-11-20 11:20:00,92.24,92.36,92.19,92.27,89662.0,78.3014,78.4033,78.259,78.3269,89662.0
2018-11-20 11:25:00,92.27,92.36,92.09,92.23,130625.0,78.3269,78.4033,78.1741,78.2929,130625.0
2018-11-20 11:30:00,92.23,92.24,92.03,92.12,77154.0,78.2929,78.3014,78.1232,78.1996,77154.0
2018-11-20 11:35:00,92.12,92.12,91.97,92.01,105261.0,78.1996,78.1996,78.0722,78.1062,105261.0
2018-11-20 11:40:00,92.01,92.14,92.01,92.04,148158.0,78.1062,78.2165,78.1062,78.1317,148158.0
2018-11-20 11:45:00,92.04,92.18,92.04,92.17,139736.0,78.1317,78.2505,78.1317,78.242,139736.0
2018-11-20 11:50:00,92.17,92.2,91.99,92.01,62187.0,78.242,78.2675,78.0892,78.1062,62187.0
2018-11-20 11:55:00,92.0,92.21,92.0,92.21,74288.0,78.0977,78.276,78.0977,78.276,74288.0
2018-11-20 12:00:00,92.23,92.32,92.2,92.3,109046.0,78.2929,78.3693,78.2675,78.3524,109046.0
2018-11-20 12:05:00,92.29,92.39,92.23,92.29,121375.0,78.3439,78.4288,78.2929,78.3439,121375.0
2018-11-20 12:10:00,92.28,92.28,92.12,92.19,100371.0,78.3354,78.3354,78.1996,78.259,100371.0
2018-11-20 12:15:00,92.18,92.28,92.17,92.25,101400.0,78.2505,78.3354,78.242,78.3099,101400.0
2018-11-20 12:20:00,92.25,92.31,92.19,92.31,98120.0,78.3099,78.3609,78.259,78.3609,98120.0
2018-11-20 12:25:00,92.31,92.45,92.31,92.42,75111.0,78.3609,78.4797,78.3609,78.4542,75111.0
2018-11-20 12:30:00,92.43,92.56,92.42,92.45,137304.0,78.4627,78.5731,78.4542,78.4797,137304.0
2018-11-20 12:35:00,92.44,92.54,92.39,92.43,58970.0,78.4712,78.5561,78.4288,78.4627,58970.0
2018-11-20 12:40:00,92.42,92.47,92.38,92.42,86226.0,78.4542,78.4967,78.4203,78.4542,86226.0
2018-11-20 12:45:00,92.42,92.56,92.4,92.54,54857.0,78.4542,78.5731,78.4373,78.5561,54857.0
2018-11-20 12:50:00,92.54,92.55,92.48,92.52,67875.0,78.5561,78.5646,78.5052,78.5391,67875.0
2018-11-20 12:55:00,92.5,92.52,92.26,92.27,143008.0,78.5221,78.5391,78.3184,78.3269,143008.0
2018-11-20 13:00:00,92.25,92.3,92.09,92.13,75228.0,78.3099,78.3524,78.1741,78.2081,75228.0
2018-11-20 13:05:00,92.12,92.25,92.11,92.2,51931.0,78.1996,78.3099,78.1911,78.2675,51931.0
2018-11-20 13:10:00,92.2,92.3,92.15,92.23,98954.0,78.2675,78.3524,78.225,78.2929,98954.0
2018-11-20 13:15:00,92.23,92.33,92.19,92.26,85253.0,78.2929,78.3778,78.259,78.3184,85253.0
2018-11-20 13:20:00,92.25,92.26,92.15,92.24,47405.0,78.3099,78.3184,78.225,78.3014,47405.0
2018-11-20 13:25:00,92.23,92.28,92.13,92.27,70592.0,78.2929,78.3354,78.2081,78.3269,70592.0
2018-11-20 13:30:00,92.27,92.3,92.18,92.2,59187.0,78.3269,78.3524,78.2505,78.2675,59187.0
2018-11-20 13:35:00,92.19,92.33,92.16,92.33,42773.0,78.259,78.3778,78.2335,78.3778,42773.0
2018-11-20 13:40:00,92.34,92.36,92.29,92.29,58982.0,78.3863,78.4033,78.3439,78.3439,58982.0
2018-11-20 13:45:00,92.3,92.36,92.25,92.31,40499.0,78.3524,78.4033,78.3099,78.3609,40499.0
2018-11-20 13:50:00,92.31,92.37,92.28,92.34,40391.0,78.3609,78.4118,78.3354,78.3863,40391.0
2018-11-20 13:55:00,92.32,92.43,92.31,92.42,48582.0,78.3693,78.4627,78.3609,78.4542,48582.0
2018-11-20 14:00:00,92.42,92.5,92.41,92.49,116556.0,78.4542,78.5221,78.4457,78.5137,116556.0
2018-11-20 14:05:00,92.49,92.5,92.34,92.37,115962.0,78.5137,78.5221,78.3863,78.4118,115962.0
2018-11-20 14:10:00,92.36,92.38,92.23,92.33,63478.0,78.4033,78.4203,78.2929,78.3778,63478.0
2018-11-20 14:15:00,92.32,92.46,92.27,92.45,75192.0,78.3693,78.4882,78.3269,78.4797,75192.0
2018-11-20 14:20:00,92.45,92.45,92.33,92.4,83933.0,78.4797,78.4797,78.3778,78.4373,83933.0
2018-11-20 14:25:00,92.4,92.4,92.32,92.32,75304.0,78.4373,78.4373,78.3693,78.3693,75304.0
2018-11-20 14:30:00,92.33,92.33,92.16,92.29,87826.0,78.3778,78.3778,78.2335,78.3439,87826.0
2018-11-20 14:35:00,92.28,92.37,92.22,92.23,42717.0,78.3354,78.4118,78.2845,78.2929,42717.0
2018-11-20 14:40:00,92.23,92.26,92.13,92.16,44400.0,78.2929,78.3184,78.2081,78.2335,44400.0
2018-11-20 14:45:00,92.16,92.2,92.09,92.11,50019.0,78.2335,78.2675,78.1741,78.1911,50019.0
2018-11-20 14:50:00,92.12,92.2,92.1,92.11,68335.0,78.1996,78.2675,78.1826,78.1911,68335.0
2018-11-20 14:55:00,92.11,92.17,92.06,92.07,88778.0,78.1911,78.242,78.1486,78.1571,88778.0
2018-11-20 15:00:00,92.08,92.2,91.97,91.99,132245.0,78.1656,78.2675,78.0722,78.0892,132245.0
2018-11-20 15:05:00,91.98,91.99,91.86,91.94,136102.0,78.0807,78.0892,77.9789,78.0468,136102.0
2018-11-20 15:10:00,91.95,92.02,91.87,91.92,151633.0,78.0553,78.1147,77.9873,78.0298,151633.0
2018-11-20 15:15:00,91.92,92.06,91.86,92.02,120132.0,78.0298,78.1486,77.9789,78.1147,120132.0
2018-11-20 15:20:00,92.01,92.05,91.95,92.02,148307.0,78.1062,78.1401,78.0553,78.1147,148307.0
2018-11-20 15:25:00,92.02,92.19,91.99,92.14,127105.0,78.1147,78.259,78.0892,78.2165,127105.0
2018-11-20 15:30:00,92.13,92.18,92.05,92.17,105896.0,78.2081,78.2505,78.1401,78.242,105896.0
2018-11-20 15:35:00,92.16,92.27,92.13,92.26,152181.0,78.2335,78.3269,78.2081,78.3184,152181.0
2018-11-20 15:40:00,92.26,92.3,92.11,92.14,162660.0,78.3184,78.3524,78.1911,78.2165,162660.0
2018-11-20 15:45:00,92.14,92.18,92.03,92.11,188047.0,78.2165,78.2505,78.1232,78.1911,188047.0
2018-11-20 15:50:00,92.1,92.11,91.88,91.96,183260.0,78.1826,78.1911,77.9958,78.0637,183260.0
2018-11-20 15:55:00,91.95,92.17,91.93,92.05,411922.0,78.0553,78.242,78.0383,78.1401,411922.0
2018-11-21 09:30:00,91.66,91.78,91.25,91.77,338297.0,77.8091,77.9109,77.461,77.9025,338297.0
2018-11-21 09:35:00,91.8,92.14,91.7,91.93,170050.0,77.9279,78.2165,77.843,78.0383,170050.0
2018-11-21 09:40:00,91.93,92.26,91.81,91.84,141778.0,78.0383,78.3184,77.9364,77.9619,141778.0
2018-11-21 09:45:00,91.84,92.3,91.83,92.25,108311.0,77.9619,78.3524,77.9534,78.3099,108311.0
2018-11-21 09:50:00,92.25,92.25,92.04,92.16,167423.0,78.3099,78.3099,78.1317,78.2335,167423.0
2018-11-21 09:55:00,92.16,92.34,92.12,92.31,215431.0,78.2335,78.3863,78.1996,78.3609,215431.0
2018-11-21 10:00:00,92.31,92.37,92.14,92.3,210862.0,78.3609,78.4118,78.2165,78.3524,210862.0
2018-11-21 10:05:00,92.3,92.3,92.08,92.29,123280.0,78.3524,78.3524,78.1656,78.3439,123280.0
2018-11-21 10:10:00,92.29,92.29,91.94,92.09,119089.0,78.3439,78.3439,78.0468,78.1741,119089.0
2018-11-21 10:15:00,92.09,92.11,91.88,91.97,87319.0,78.1741,78.1911,77.9958,78.0722,87319.0
2018-11-21 10:20:00,91.97,92.04,91.87,91.95,86902.0,78.0722,78.1317,77.9873,78.0553,86902.0
2018-11-21 10:25:00,91.95,91.98,91.82,91.83,95809.0,78.0553,78.0807,77.9449,77.9534,95809.0
2018-11-21 10:30:00,91.84,91.99,91.81,91.95,91555.0,77.9619,78.0892,77.9364,78.0553,91555.0
2018-11-21 10:35:00,91.94,91.97,91.86,91.94,55965.0,78.0468,78.0722,77.9789,78.0468,55965.0
2018-11-21 10:40:00,91.94,92.02,91.91,92.0,48472.0,78.0468,78.1147,78.0213,78.0977,48472.0
2018-11-21 10:45:00,92.01,92.04,91.84,91.87,82153.0,78.1062,78.1317,77.9619,77.9873,82153.0
2018-11-21 10:50:00,91.87,91.9,91.75,91.81,71215.0,77.9873,78.0128,77.8855,77.9364,71215.0
2018-11-21 10:55:00,91.81,91.91,91.74,91.83,87437.0,77.9364,78.0213,77.877,77.9534,87437.0
2018-11-21 11:00:00,91.83,91.87,91.65,91.74,63397.0,77.9534,77.9873,77.8006,77.877,63397.0
2018-11-21 11:05:00,91.74,91.8,91.72,91.76,46373.0,77.877,77.9279,77.86,77.894,46373.0
2018-11-21 11:10:00,91.76,91.88,91.75,91.88,73064.0,77.894,77.9958,77.8855,77.9958,73064.0
2018-11-21 11:15:00,91.89,91.99,91.87,91.97,77062.0,78.0043,78.0892,77.9873,78.0722,77062.0
2018-11-21 11:20:00,91.97,91.99,91.9,91.94,55902.0,78.0722,78.0892,78.0128,78.0468,55902.0
2018-11-21 11:25:00,91.93,92.02,91.9,92.01,69652.0,78.0383,78.1147,78.0128,78.1062,69652.0
2018-11-21 11:30:00,92.0,92.05,91.87,91.88,52701.0,78.0977,78.1401,77.9873,77.9958,52701.0
2018-11-21 11:35:00,91.87,91.88,91.73,91.74,42744.0,77.9873,77.9958,77.8685,77.877,42744.0
2018-11-21 11:40:00,91.73,91.78,91.7,91.77,67611.0,77.8685,77.9109,77.843,77.9025,67611.0
2018-11-21 11:45:00,91.76,91.88,91.76,91.79,89745.0,77.894,77.9958,77.894,77.9194,89745.0
2018-11-21 11:50:00,91.79,91.87,91.77,91.85,61985.0,77.9194,77.9873,77.9025,77.9704,61985.0
2018-11-21 11:55:00,91.85,91.86,91.58,91.63,140073.0,77.9704,77.9789,77.7412,77.7836,140073.0
2018-11-21 12:00:00,91.63,91.65,91.5,91.55,81550.0,77.7836,77.8006,77.6733,77.7157,81550.0
2018-11-21 12:05:00,91.54,91.54,91.42,91.47,80058.0,77.7072,77.7072,77.6053,77.6478,80058.0
2018-11-21 12:10:00,91.48,91.54,91.44,91.44,171162.0,77.6563,77.7072,77.6223,77.6223,171162.0
2018-11-21 12:15:00,91.44,91.52,91.44,91.47,42097.0,77.6223,77.6902,77.6223,77.6478,42097.0
2018-11-21 12:20:00,91.47,91.47,91.38,91.44,36062.0,77.6478,77.6478,77.5714,77.6223,36062.0
2018-11-21 12:25:00,91.45,91.54,91.4,91.51,49931.0,77.6308,77.7072,77.5884,77.6817,49931.0
2018-11-21 12:30:00,91.52,91.61,91.48,91.49,63691.0,77.6902,77.7666,77.6563,77.6648,63691.0
2018-11-21 12:35:00,91.49,91.53,91.46,91.52,59369.0,77.6648,77.6987,77.6393,77.6902,59369.0
2018-11-21 12:40:00,91.53,91.61,91.53,91.59,35420.0,77.6987,77.7666,77.6987,77.7497,35420.0
2018-11-21 12:45:00,91.58,91.75,91.58,91.72,108744.0,77.7412,77.8855,77.7412,77.86,108744.0
2018-11-21 12:50:00,91.72,91.75,91.7,91.72,73011.0,77.86,77.8855,77.843,77.86,73011.0
2018-11-21 12:55:00,91.71,91.8,91.71,91.8,55028.0,77.8515,77.9279,77.8515,77.9279,55028.0
2018-11-21 13:00:00,91.81,91.82,91.75,91.78,30431.0,77.9364,77.9449,77.8855,77.9109,30431.0
2018-11-21 13:05:00,91.78,91.82,91.74,91.75,41134.0,77.9109,77.9449,77.877,77.8855,41134.0
2018-11-21 13:10:00,91.74,91.78,91.74,91.77,31875.0,77.877,77.9109,77.877,77.9025,31875.0
2018-11-21 13:15:00,91.76,91.83,91.75,91.77,34630.0,77.894,77.9534,77.8855,77.9025,34630.0
2018-11-21 13:20:00,91.77,91.8,91.75,91.77,38444.0,77.9025,77.9279,77.8855,77.9025,38444.0
2018-11-21 13:25:00,91.77,91.91,91.75,91.91,52676.0,77.9025,78.0213,77.8855,78.0213,52676.0
2018-11-21 13:30:00,91.91,91.95,91.84,91.84,43848.0,78.0213,78.0553,77.9619,77.9619,43848.0
2018-11-21 13:35:00,91.85,91.89,91.81,91.88,42368.0,77.9704,78.0043,77.9364,77.9958,42368.0
2018-11-21 13:40:00,91.89,91.95,91.87,91.95,42986.0,78.0043,78.0553,77.9873,78.0553,42986.0
2018-11-21 13:45:00,91.97,91.99,91.88,91.9,34815.0,78.0722,78.0892,77.9958,78.0128,34815.0
2018-11-21 13:50:00,91.91,91.92,91.87,91.88,25923.0,78.0213,78.0298,77.9873,77.9958,25923.0
2018-11-21 13:55:00,91.88,91.91,91.87,91.89,37162.0,77.9958,78.0213,77.9873,78.0043,37162.0
2018-11-21 14:00:00,91.88,91.89,91.7,91.7,93093.0,77.9958,78.0043,77.843,77.843,93093.0
2018-11-21 14:05:00,91.69,91.75,91.64,91.67,35233.0,77.8345,77.8855,77.7921,77.8176,35233.0
2018-11-21 14:10:00,91.67,91.7,91.61,91.63,33379.0,77.8176,77.843,77.7666,77.7836,33379.0
2018-11-21 14:15:00,91.63,91.69,91.62,91.67,55116.0,77.7836,77.8345,77.7751,77.8176,55116.0
2018-11-21 14:20:00,91.66,91.7,91.6,91.69,46406.0,77.8091,77.843,77.7581,77.8345,46406.0
2018-11-21 14:25:00,91.68,91.74,91.68,91.7,24231.0,77.8261,77.877,77.8261,77.843,24231.0
2018-11-21 14:30:00,91.7,91.75,91.64,91.69,58514.0,77.843,77.8855,77.7921,77.8345,58514.0
2018-11-21 14:35:00,91.69,91.72,91.64,91.68,36129.0,77.8345,77.86,77.7921,77.8261,36129.0
2018-11-21 14:40:00,91.68,91.76,91.68,91.71,30466.0,77.8261,77.894,77.8261,77.8515,30466.0
2018-11-21 14:45:00,91.7,91.75,91.68,91.71,33400.0,77.843,77.8855,77.8261,77.8515,33400.0
2018-11-21 14:50:00,91.71,91.72,91.67,91.7,35780.0,77.8515,77.86,77.8176,77.843,35780.0
2018-11-21 14:55:00,91.69,91.7,91.63,91.66,34489.0,77.8345,77.843,77.7836,77.8091,34489.0
2018-11-21 15:00:00,91.66,91.72,91.65,91.65,46879.0,77.8091,77.86,77.8006,77.8006,46879.0
2018-11-21 15:05:00,91.65,91.71,91.63,91.69,47413.0,77.8006,77.8515,77.7836,77.8345,47413.0
2018-11-21 15:10:00,91.69,91.7,91.55,91.55,67592.0,77.8345,77.843,77.7157,77.7157,67592.0
2018-11-21 15:15:00,91.55,91.64,91.54,91.58,44435.0,77.7157,77.7921,77.7072,77.7412,44435.0
2018-11-21 15:20:00,91.59,91.6,91.52,91.57,40419.0,77.7497,77.7581,77.6902,77.7327,40419.0
2018-11-21 15:25:00,91.56,91.59,91.51,91.53,64687.0,77.7242,77.7497,77.6817,77.6987,64687.0
2018-11-21 15:30:00,91.53,91.53,91.4,91.48,102516.0,77.6987,77.6987,77.5884,77.6563,102516.0
2018-11-21 15:35:00,91.48,91.51,91.43,91.44,91335.0,77.6563,77.6817,77.6138,77.6223,91335.0
2018-11-21 15:40:00,91.42,91.42,91.24,91.27,136206.0,77.6053,77.6053,77.4525,77.478,136206.0
2018-11-21 15:45:00,91.26,91.48,91.26,91.44,149051.0,77.4695,77.6563,77.4695,77.6223,149051.0
2018-11-21 15:50:00,91.45,91.55,91.39,91.52,165595.0,77.6308,77.7157,77.5799,77.6902,165595.0
2018-11-21 15:55:00,91.52,91.55,91.38,91.4,504083.0,77.6902,77.7157,77.5714,77.5884,504083.0
2018-11-23 09:30:00,91.25,91.27,90.63,91.05,297298.0,77.461,77.478,76.9347,77.2913,297298.0
2018-11-23 09:35:00,90.99,91.16,90.86,91.08,88071.0,77.2403,77.3846,77.13,77.3167,88071.0
2018-11-23 09:40:00,91.11,91.19,91.05,91.13,70277.0,77.3422,77.4101,77.2913,77.3592,70277.0
2018-11-23 09:45:00,91.13,91.25,91.1,91.24,104973.0,77.3592,77.461,77.3337,77.4525,104973.0
2018-11-23 09:50:00,91.23,91.29,91.2,91.26,78669.0,77.4441,77.495,77.4186,77.4695,78669.0
2018-11-23 09:55:00,91.26,91.39,91.13,91.36,98849.0,77.4695,77.5799,77.3592,77.5544,98849.0
2018-11-23 10:00:00,91.37,91.39,91.22,91.23,73151.0,77.5629,77.5799,77.4356,77.4441,73151.0
2018-11-23 10:05:00,91.23,91.34,91.22,91.34,75559.0,77.4441,77.5374,77.4356,77.5374,75559.0
2018-11-23 10:10:00,91.34,91.52,91.33,91.5,84503.0,77.5374,77.6902,77.5289,77.6733,84503.0
2018-11-23 10:15:00,91.51,91.59,91.39,91.46,69145.0,77.6817,77.7497,77.5799,77.6393,69145.0
2018-11-23 10:20:00,91.45,91.46,91.29,91.31,66018.0,77.6308,77.6393,77.495,77.512,66018.0
2018-11-23 10:25:00,91.29,91.35,91.17,91.34,49232.0,77.495,77.5459,77.3931,77.5374,49232.0
2018-11-23 10:30:00,91.35,91.35,91.31,91.34,53995.0,77.5459,77.5459,77.512,77.5374,53995.0
2018-11-23 10:35:00,91.33,91.47,91.32,91.47,84062.0,77.5289,77.6478,77.5205,77.6478,84062.0
2018-11-23 10:40:00,91.48,91.63,91.47,91.59,65703.0,77.6563,77.7836,77.6478,77.7497,65703.0
2018-11-23 10:45:00,91.6,91.72,91.6,91.67,41711.0,77.7581,77.86,77.7581,77.8176,41711.0
2018-11-23 10:50:00,91.66,91.73,91.64,91.67,59768.0,77.8091,77.8685,77.7921,77.8176,59768.0
2018-11-23 10:55:00,91.67,91.83,91.61,91.8,77436.0,77.8176,77.9534,77.7666,77.9279,77436.0
2018-11-23 11:00:00,91.8,91.85,91.71,91.72,72322.0,77.9279,77.9704,77.8515,77.86,72322.0
2018-11-23 11:05:00,91.73,91.75,91.62,91.63,49544.0,77.8685,77.8855,77.7751,77.7836,49544.0
2018-11-23 11:10:00,91.64,91.79,91.63,91.79,75231.0,77.7921,77.9194,77.7836,77.9194,75231.0
2018-11-23 11:15:00,91.78,91.8,91.7,91.79,118784.0,77.9109,77.9279,77.843,77.9194,118784.0
2018-11-23 11:20:00,91.79,91.79,91.67,91.69,62953.0,77.9194,77.9194,77.8176,77.8345,62953.0
2018-11-23 11:25:00,91.69,91.69,91.58,91.65,51218.0,77.8345,77.8345,77.7412,77.8006,51218.0
2018-11-23 11:30:00,91.65,91.75,91.64,91.7,65323.0,77.8006,77.8855,77.7921,77.843,65323.0
2018-11-23 11:35:00,91.7,91.75,91.59,91.59,38578.0,77.843,77.8855,77.7497,77.7497,38578.0
2018-11-23 11:40:00,91.59,91.68,91.56,91.63,32018.0,77.7497,77.8261,77.7242,77.7836,32018.0
2018-11-23 11:45:00,91.63,91.77,91.62,91.74,29638.0,77.7836,77.9025,77.7751,77.877,29638.0
2018-11-23 11:50:00,91.73,91.77,91.65,91.71,37891.0,77.8685,77.9025,77.8006,77.8515,37891.0
2018-11-23 11:55:00,91.69,91.72,91.53,91.56,40536.0,77.8345,77.86,77.6987,77.7242,40536.0
2018-11-23 12:00:00,91.56,91.58,91.42,91.45,41392.0,77.7242,77.7412,77.6053,77.6308,41392.0
2018-11-23 12:05:00,91.44,91.51,91.42,91.46,39756.0,77.6223,77.6817,77.6053,77.6393,39756.0
2018-11-23 12:10:00,91.46,91.52,91.46,91.48,35453.0,77.6393,77.6902,77.6393,77.6563,35453.0
2018-11-23 12:15:00,91.48,91.58,91.47,91.57,28006.0,77.6563,77.7412,77.6478,77.7327,28006.0
2018-11-23 12:20:00,91.58,91.74,91.58,91.72,27870.0,77.7412,77.877,77.7412,77.86,27870.0
2018-11-23 12:25:00,91.72,91.8,91.69,91.77,28194.0,77.86,77.9279,77.8345,77.9025,28194.0
2018-11-23 12:30:00,91.77,91.82,91.74,91.81,34870.0,77.9025,77.9449,77.877,77.9364,34870.0
2018-11-23 12:35:00,91.81,91.92,91.8,91.89,70718.0,77.9364,78.0298,77.9279,78.0043,70718.0
2018-11-23 12:40:00,91.89,91.99,91.84,91.93,64295.0,78.0043,78.0892,77.9619,78.0383,64295.0
2018-11-23 12:45:00,91.93,91.93,91.8,91.84,83501.0,78.0383,78.0383,77.9279,77.9619,83501.0
2018-11-23 12:50:00,91.83,91.86,91.68,91.69,78511.0,77.9534,77.9789,77.8261,77.8345,78511.0
2018-11-23 12:55:00,91.68,91.69,91.53,91.55,150534.0,77.8261,77.8345,77.6987,77.7157,150534.0
2018-11-26 09:30:00,91.15,92.09,91.15,92.02,300057.0,77.3761,78.1741,77.3761,78.1147,300057.0
2018-11-26 09:35:00,92.05,92.4,91.87,92.26,118273.0,78.1401,78.4373,77.9873,78.3184,118273.0
2018-11-26 09:40:00,92.26,92.37,92.06,92.13,89354.0,78.3184,78.4118,78.1486,78.2081,89354.0
2018-11-26 09:45:00,92.14,92.15,91.94,91.97,67042.0,78.2165,78.225,78.0468,78.0722,67042.0
2018-11-26 09:50:00,91.98,92.05,91.87,91.96,57218.0,78.0807,78.1401,77.9873,78.0637,57218.0
2018-11-26 09:55:00,91.97,92.02,91.88,91.99,66688.0,78.0722,78.1147,77.9958,78.0892,66688.0
2018-11-26 10:00:00,91.98,92.0,91.83,91.96,74368.0,78.0807,78.0977,77.9534,78.0637,74368.0
2018-11-26 10:05:00,91.97,92.07,91.93,91.96,72708.0,78.0722,78.1571,78.0383,78.0637,72708.0
2018-11-26 10:10:00,91.97,92.07,91.84,91.85,59668.0,78.0722,78.1571,77.9619,77.9704,59668.0
2018-11-26 10:15:00,91.84,91.87,91.69,91.69,54995.0,77.9619,77.9873,77.8345,77.8345,54995.0
2018-11-26 10:20:00,91.7,91.75,91.63,91.67,50219.0,77.843,77.8855,77.7836,77.8176,50219.0
2018-11-26 10:25:00,91.67,91.73,91.53,91.6,59059.0,77.8176,77.8685,77.6987,77.7581,59059.0
2018-11-26 10:30:00,91.6,91.65,91.28,91.53,125838.0,77.7581,77.8006,77.4865,77.6987,125838.0
2018-11-26 10:35:00,91.54,91.61,91.34,91.38,102482.0,77.7072,77.7666,77.5374,77.5714,102482.0
2018-11-26 10:40:00,91.39,91.44,91.28,91.35,80669.0,77.5799,77.6223,77.4865,77.5459,80669.0
2018-11-26 10:45:00,91.34,91.5,91.33,91.48,45151.0,77.5374,77.6733,77.5289,77.6563,45151.0
2018-11-26 10:50:00,91.48,91.52,91.38,91.43,71775.0,77.6563,77.6902,77.5714,77.6138,71775.0
2018-11-26 10:55:00,91.43,91.48,91.37,91.39,65938.0,77.6138,77.6563,77.5629,77.5799,65938.0
2018-11-26 11:00:00,91.4,91.48,91.25,91.27,66952.0,77.5884,77.6563,77.461,77.478,66952.0
2018-11-26 11:05:00,91.27,91.37,91.25,91.34,71853.0,77.478,77.5629,77.461,77.5374,71853.0
2018-11-26 11:10:00,91.34,91.36,91.2,91.25,74433.0,77.5374,77.5544,77.4186,77.461,74433.0
2018-11-26 11:15:00,91.25,91.3,91.19,91.3,69106.0,77.461,77.5035,77.4101,77.5035,69106.0
2018-11-26 11:20:00,91.3,91.41,91.3,91.35,85092.0,77.5035,77.5969,77.5035,77.5459,85092.0
2018-11-26 11:25:00,91.36,91.49,91.32,91.48,77711.0,77.5544,77.6648,77.5205,77.6563,77711.0
2018-11-26 11:30:00,91.48,91.52,91.44,91.51,110485.0,77.6563,77.6902,77.6223,77.6817,110485.0
2018-11-26 11:35:00,91.5,91.52,91.42,91.52,162916.0,77.6733,77.6902,77.6053,77.6902,162916.0
2018-11-26 11:40:00,91.52,91.52,91.42,91.45,60510.0,77.6902,77.6902,77.6053,77.6308,60510.0
2018-11-26 11:45:00,91.46,91.49,91.38,91.41,39581.0,77.6393,77.6648,77.5714,77.5969,39581.0
2018-11-26 11:50:00,91.42,91.46,91.4,91.45,50630.0,77.6053,77.6393,77.5884,77.6308,50630.0
2018-11-26 11:55:00,91.45,91.62,91.44,91.55,68491.0,77.6308,77.7751,77.6223,77.7157,68491.0
2018-11-26 12:00:00,91.56,91.59,91.49,91.55,50223.0,77.7242,77.7497,77.6648,77.7157,50223.0
2018-11-26 12:05:00,91.54,91.62,91.48,91.61,42396.0,77.7072,77.7751,77.6563,77.7666,42396.0
2018-11-26 12:10:00,91.6,91.61,91.47,91.6,85480.0,77.7581,77.7666,77.6478,77.7581,85480.0
2018-11-26 12:15:00,91.61,91.63,91.54,91.54,42812.0,77.7666,77.7836,77.7072,77.7072,42812.0
2018-11-26 12:20:00,91.54,91.54,91.44,91.49,38496.0,77.7072,77.7072,77.6223,77.6648,38496.0
2018-11-26 12:25:00,91.48,91.56,91.47,91.56,26284.0,77.6563,77.7242,77.6478,77.7242,26284.0
2018-11-26 12:30:00,91.56,91.59,91.54,91.56,38108.0,77.7242,77.7497,77.7072,77.7242,38108.0
2018-11-26 12:35:00,91.56,91.61,91.46,91.47,50551.0,77.7242,77.7666,77.6393,77.6478,50551.0
2018-11-26 12:40:00,91.47,91.54,91.47,91.5,33990.0,77.6478,77.7072,77.6478,77.6733,33990.0
2018-11-26 12:45:00,91.5,91.59,91.47,91.47,63815.0,77.6733,77.7497,77.6478,77.6478,63815.0
2018-11-26 12:50:00,91.47,91.48,91.37,91.44,26484.0,77.6478,77.6563,77.5629,77.6223,26484.0
2018-11-26 12:55:00,91.44,91.48,91.39,91.4,40042.0,77.6223,77.6563,77.5799,77.5884,40042.0
2018-11-26 13:00:00,91.4,91.43,91.35,91.36,36612.0,77.5884,77.6138,77.5459,77.5544,36612.0
2018-11-26 13:05:00,91.36,91.44,91.35,91.39,53446.0,77.5544,77.6223,77.5459,77.5799,53446.0
2018-11-26 13:10:00,91.39,91.55,91.36,91.55,112670.0,77.5799,77.7157,77.5544,77.7157,112670.0
2018-11-26 13:15:00,91.56,91.56,91.49,91.53,42824.0,77.7242,77.7242,77.6648,77.6987,42824.0
2018-11-26 13:20:00,91.52,91.55,91.5,91.52,32071.0,77.6902,77.7157,77.6733,77.6902,32071.0
2018-11-26 13:25:00,91.51,91.57,91.47,91.52,38713.0,77.6817,77.7327,77.6478,77.6902,38713.0
2018-11-26 13:30:00,91.53,91.54,91.43,91.51,45606.0,77.6987,77.7072,77.6138,77.6817,45606.0
2018-11-26 13:35:00,91.51,91.56,91.5,91.56,45282.0,77.6817,77.7242,77.6733,77.7242,45282.0
2018-11-26 13:40:00,91.56,91.64,91.52,91.62,48683.0,77.7242,77.7921,77.6902,77.7751,48683.0
2018-11-26 13:45:00,91.62,91.71,91.62,91.7,42469.0,77.7751,77.8515,77.7751,77.843,42469.0
2018-11-26 13:50:00,91.7,91.7,91.66,91.68,26077.0,77.843,77.843,77.8091,77.8261,26077.0
2018-11-26 13:55:00,91.68,91.75,91.66,91.74,38485.0,77.8261,77.8855,77.8091,77.877,38485.0
2018-11-26 14:00:00,91.74,91.74,91.68,91.69,30898.0,77.877,77.877,77.8261,77.8345,30898.0
2018-11-26 14:05:00,91.69,91.7,91.63,91.67,37095.0,77.8345,77.843,77.7836,77.8176,37095.0
2018-11-26 14:10:00,91.67,91.8,91.65,91.78,42627.0,77.8176,77.9279,77.8006,77.9109,42627.0
2018-11-26 14:15:00,91.77,91.84,91.73,91.84,37533.0,77.9025,77.9619,77.8685,77.9619,37533.0
2018-11-26 14:20:00,91.84,91.9,91.8,91.86,51137.0,77.9619,78.0128,77.9279,77.9789,51137.0
2018-11-26 14:25:00,91.86,91.9,91.81,91.86,48837.0,77.9789,78.0128,77.9364,77.9789,48837.0
2018-11-26 14:30:00,91.87,92.03,91.86,92.01,89767.0,77.9873,78.1232,77.9789,78.1062,89767.0
2018-11-26 14:35:00,92.01,92.07,92.0,92.01,85571.0,78.1062,78.1571,78.0977,78.1062,85571.0
2018-11-26 14:40:00,92.01,92.02,91.88,91.95,142713.0,78.1062,78.1147,77.9958,78.0553,142713.0
2018-11-26 14:45:00,91.95,92.0,91.93,91.98,41189.0,78.0553,78.0977,78.0383,78.0807,41189.0
2018-11-26 14:50:00,91.98,91.99,91.84,91.91,60085.0,78.0807,78.0892,77.9619,78.0213,60085.0
2018-11-26 14:55:00,91.91,92.04,91.88,92.03,38505.0,78.0213,78.1317,77.9958,78.1232,38505.0
2018-11-26 15:00:00,92.03,92.09,92.0,92.05,67658.0,78.1232,78.1741,78.0977,78.1401,67658.0
2018-11-26 15:05:00,92.05,92.06,91.98,92.0,60957.0,78.1401,78.1486,78.0807,78.0977,60957.0
2018-11-26 15:10:00,91.99,92.01,91.96,91.99,54479.0,78.0892,78.1062,78.0637,78.0892,54479.0
2018-11-26 15:15:00,91.98,92.11,91.94,92.01,99089.0,78.0807,78.1911,78.0468,78.1062,99089.0
2018-11-26 15:20:00,92.01,92.03,91.95,91.95,70447.0,78.1062,78.1232,78.0553,78.0553,70447.0
2018-11-26 15:25:00,91.95,92.0,91.84,91.88,116511.0,78.0553,78.0977,77.9619,77.9958,116511.0
2018-11-26 15:30:00,91.89,92.02,91.87,92.01,84581.0,78.0043,78.1147,77.9873,78.1062,84581.0
2018-11-26 15:35:00,92.01,92.01,91.88,91.97,85800.0,78.1062,78.1062,77.9958,78.0722,85800.0
2018-11-26 15:40:00,91.97,92.04,91.94,91.98,83211.0,78.0722,78.1317,78.0468,78.0807,83211.0
2018-11-26 15:45:00,91.99,92.05,91.99,92.0,125448.0,78.0892,78.1401,78.0892,78.0977,125448.0
2018-11-26 15:50:00,92.0,92.04,91.97,92.0,141439.0,78.0977,78.1317,78.0722,78.0977,141439.0
2018-11-26 15:55:00,92.0,92.09,91.95,91.95,376400.0,78.0977,78.1741,78.0553,78.0553,376400.0
2018-11-27 09:30:00,91.93,92.4,91.9,92.28,214416.0,78.0383,78.4373,78.0128,78.3354,214416.0
2018-11-27 09:35:00,92.27,92.41,92.03,92.36,99798.0,78.3269,78.4457,78.1232,78.4033,99798.0
2018-11-27 09:40:00,92.37,92.37,92.01,92.05,90230.0,78.4118,78.4118,78.1062,78.1401,90230.0
2018-11-27 09:45:00,92.06,92.17,91.95,92.11,123521.0,78.1486,78.242,78.0553,78.1911,123521.0
2018-11-27 09:50:00,92.13,92.17,92.07,92.11,64226.0,78.2081,78.242,78.1571,78.1911,64226.0
2018-11-27 09:55:00,92.11,92.22,91.96,92.13,103372.0,78.1911,78.2845,78.0637,78.2081,103372.0
2018-11-27 10:00:00,92.14,92.16,92.07,92.09,115759.0,78.2165,78.2335,78.1571,78.1741,115759.0
2018-11-27 10:05:00,92.09,92.19,92.07,92.13,95132.0,78.1741,78.259,78.1571,78.2081,95132.0
2018-11-27 10:10:00,92.14,92.39,92.13,92.32,110434.0,78.2165,78.4288,78.2081,78.3693,110434.0
2018-11-27 10:15:00,92.32,92.41,92.25,92.31,91038.0,78.3693,78.4457,78.3099,78.3609,91038.0
2018-11-27 10:20:00,92.3,92.43,92.27,92.43,47898.0,78.3524,78.4627,78.3269,78.4627,47898.0
2018-11-27 10:25:00,92.42,92.43,92.31,92.4,79861.0,78.4542,78.4627,78.3609,78.4373,79861.0
2018-11-27 10:30:00,92.4,92.42,92.29,92.29,66002.0,78.4373,78.4542,78.3439,78.3439,66002.0
2018-11-27 10:35:00,92.29,92.32,92.17,92.17,54792.0,78.3439,78.3693,78.242,78.242,54792.0
2018-11-27 10:40:00,92.15,92.22,92.09,92.13,42528.0,78.225,78.2845,78.1741,78.2081,42528.0
2018-11-27 10:45:00,92.13,92.17,92.03,92.13,49962.0,78.2081,78.242,78.1232,78.2081,49962.0
2018-11-27 10:50:00,92.12,92.13,92.0,92.05,59347.0,78.1996,78.2081,78.0977,78.1401,59347.0
2018-11-27 10:55:00,92.05,92.14,91.98,91.98,51206.0,78.1401,78.2165,78.0807,78.0807,51206.0
2018-11-27 11:00:00,91.98,91.98,91.89,91.94,73639.0,78.0807,78.0807,78.0043,78.0468,73639.0
2018-11-27 11:05:00,91.93,91.97,91.85,91.96,51987.0,78.0383,78.0722,77.9704,78.0637,51987.0
2018-11-27 11:10:00,91.96,92.05,91.91,92.05,44392.0,78.0637,78.1401,78.0213,78.1401,44392.0
2018-11-27 11:15:00,92.05,92.06,92.01,92.01,47459.0,78.1401,78.1486,78.1062,78.1062,47459.0
2018-11-27 11:20:00,92.01,92.01,91.92,91.98,83240.0,78.1062,78.1062,78.0298,78.0807,83240.0
2018-11-27 11:25:00,91.98,91.98,91.92,91.95,60776.0,78.0807,78.0807,78.0298,78.0553,60776.0
2018-11-27 11:30:00,91.95,91.97,91.92,91.94,78005.0,78.0553,78.0722,78.0298,78.0468,78005.0
2018-11-27 11:35:00,91.94,92.08,91.9,92.08,62000.0,78.0468,78.1656,78.0128,78.1656,62000.0
2018-11-27 11:40:00,92.08,92.08,91.93,91.96,48500.0,78.1656,78.1656,78.0383,78.0637,48500.0
2018-11-27 11:45:00,91.97,92.07,91.96,92.05,51429.0,78.0722,78.1571,78.0637,78.1401,51429.0
2018-11-27 11:50:00,92.05,92.14,92.05,92.13,77872.0,78.1401,78.2165,78.1401,78.2081,77872.0
2018-11-27 11:55:00,92.13,92.2,92.13,92.16,51144.0,78.2081,78.2675,78.2081,78.2335,51144.0
2018-11-27 12:00:00,92.16,92.23,92.15,92.17,59303.0,78.2335,78.2929,78.225,78.242,59303.0
2018-11-27 12:05:00,92.16,92.2,92.11,92.12,49762.0,78.2335,78.2675,78.1911,78.1996,49762.0
2018-11-27 12:10:00,92.12,92.22,92.07,92.17,50246.0,78.1996,78.2845,78.1571,78.242,50246.0
2018-11-27 12:15:00,92.17,92.17,92.09,92.16,29582.0,78.242,78.242,78.1741,78.2335,29582.0
2018-11-27 12:20:00,92.17,92.2,92.14,92.19,42696.0,78.242,78.2675,78.2165,78.259,42696.0
2018-11-27 12:25:00,92.19,92.19,92.12,92.17,34005.0,78.259,78.259,78.1996,78.242,34005.0
2018-11-27 12:30:00,92.16,92.21,92.14,92.18,37476.0,78.2335,78.276,78.2165,78.2505,37476.0
2018-11-27 12:35:00,92.18,92.33,92.17,92.33,39791.0,78.2505,78.3778,78.242,78.3778,39791.0
2018-11-27 12:40:00,92.34,92.38,92.3,92.36,32199.0,78.3863,78.4203,78.3524,78.4033,32199.0
2018-11-27 12:45:00,92.37,92.39,92.29,92.34,43604.0,78.4118,78.4288,78.3439,78.3863,43604.0
2018-11-27 12:50:00,92.36,92.36,92.29,92.33,82971.0,78.4033,78.4033,78.3439,78.3778,82971.0
2018-11-27 12:55:00,92.34,92.39,92.27,92.34,42529.0,78.3863,78.4288,78.3269,78.3863,42529.0
2018-11-27 13:00:00,92.34,92.41,92.23,92.27,92009.0,78.3863,78.4457,78.2929,78.3269,92009.0
2018-11-27 13:05:00,92.27,92.38,92.26,92.37,33204.0,78.3269,78.4203,78.3184,78.4118,33204.0
2018-11-27 13:10:00,92.38,92.42,92.32,92.4,35249.0,78.4203,78.4542,78.3693,78.4373,35249.0
2018-11-27 13:15:00,92.4,92.5,92.24,92.39,119993.0,78.4373,78.5221,78.3014,78.4288,119993.0
2018-11-27 13:20:00,92.39,92.44,92.36,92.42,36134.0,78.4288,78.4712,78.4033,78.4542,36134.0
2018-11-27 13:25:00,92.43,92.5,92.41,92.49,33190.0,78.4627,78.5221,78.4457,78.5137,33190.0
2018-11-27 13:30:00,92.5,92.54,92.49,92.52,80605.0,78.5221,78.5561,78.5137,78.5391,80605.0
2018-11-27 13:35:00,92.53,92.61,92.51,92.52,254101.0,78.5476,78.6155,78.5306,78.5391,254101.0
2018-11-27 13:40:00,92.52,92.54,92.48,92.52,55820.0,78.5391,78.5561,78.5052,78.5391,55820.0
2018-11-27 13:45:00,92.52,92.53,92.48,92.5,119209.0,78.5391,78.5476,78.5052,78.5221,119209.0
2018-11-27 13:50:00,92.49,92.55,92.46,92.47,62458.0,78.5137,78.5646,78.4882,78.4967,62458.0
2018-11-27 13:55:00,92.46,92.54,92.45,92.53,53144.0,78.4882,78.5561,78.4797,78.5476,53144.0
2018-11-27 14:00:00,92.54,92.55,92.46,92.49,66887.0,78.5561,78.5646,78.4882,78.5137,66887.0
2018-11-27 14:05:00,92.5,92.56,92.46,92.5,86586.0,78.5221,78.5731,78.4882,78.5221,86586.0
2018-11-27 14:10:00,92.51,92.55,92.48,92.5,51302.0,78.5306,78.5646,78.5052,78.5221,51302.0
2018-11-27 14:15:00,92.5,92.52,92.47,92.51,53113.0,78.5221,78.5391,78.4967,78.5306,53113.0
2018-11-27 14:20:00,92.52,92.56,92.5,92.54,90520.0,78.5391,78.5731,78.5221,78.5561,90520.0
2018-11-27 14:25:00,92.54,92.63,92.53,92.61,64430.0,78.5561,78.6325,78.5476,78.6155,64430.0
2018-11-27 14:30:00,92.62,92.67,92.59,92.61,95375.0,78.624,78.6665,78.5985,78.6155,95375.0
2018-11-27 14:35:00,92.61,92.62,92.56,92.59,62728.0,78.6155,78.624,78.5731,78.5985,62728.0
2018-11-27 14:40:00,92.59,92.66,92.57,92.66,54591.0,78.5985,78.658,78.5816,78.658,54591.0
2018-11-27 14:45:00,92.66,92.77,92.65,92.75,75796.0,78.658,78.7513,78.6495,78.7344,75796.0
2018-11-27 14:50:00,92.76,92.76,92.65,92.67,64861.0,78.7429,78.7429,78.6495,78.6665,64861.0
2018-11-27 14:55:00,92.67,92.69,92.62,92.66,61357.0,78.6665,78.6834,78.624,78.658,61357.0
2018-11-27 15:00:00,92.66,92.73,92.63,92.73,195281.0,78.658,78.7174,78.6325,78.7174,195281.0
2018-11-27 15:05:00,92.73,92.74,92.56,92.59,119555.0,78.7174,78.7259,78.5731,78.5985,119555.0
2018-11-27 15:10:00,92.58,92.65,92.52,92.65,90343.0,78.5901,78.6495,78.5391,78.6495,90343.0
2018-11-27 15:15:00,92.65,92.72,92.61,92.7,67487.0,78.6495,78.7089,78.6155,78.6919,67487.0
2018-11-27 15:20:00,92.69,92.75,92.66,92.73,62872.0,78.6834,78.7344,78.658,78.7174,62872.0
2018-11-27 15:25:00,92.73,92.76,92.72,92.73,59686.0,78.7174,78.7429,78.7089,78.7174,59686.0
2018-11-27 15:30:00,92.73,92.75,92.65,92.72,97710.0,78.7174,78.7344,78.6495,78.7089,97710.0
2018-11-27 15:35:00,92.72,92.82,92.72,92.75,91382.0,78.7089,78.7938,78.7089,78.7344,91382.0
2018-11-27 15:40:00,92.76,92.78,92.68,92.69,88593.0,78.7429,78.7598,78.6749,78.6834,88593.0
2018-11-27 15:45:00,92.69,92.86,92.67,92.83,128985.0,78.6834,78.8277,78.6665,78.8023,128985.0
2018-11-27 15:50:00,92.82,92.83,92.74,92.77,164365.0,78.7938,78.8023,78.7259,78.7513,164365.0
2018-11-27 15:55:00,92.76,92.86,92.66,92.73,534480.0,78.7429,78.8277,78.658,78.7174,534480.0
2018-11-28 09:30:00,92.63,92.63,92.21,92.55,297916.0,78.6325,78.6325,78.276,78.5646,297916.0
2018-11-28 09:35:00,92.53,92.73,92.43,92.69,132187.0,78.5476,78.7174,78.4627,78.6834,132187.0
2018-11-28 09:40:00,92.69,92.71,92.44,92.44,117568.0,78.6834,78.7004,78.4712,78.4712,117568.0
2018-11-28 09:45:00,92.44,92.79,92.44,92.73,116916.0,78.4712,78.7683,78.4712,78.7174,116916.0
2018-11-28 09:50:00,92.71,92.72,92.52,92.53,75045.0,78.7004,78.7089,78.5391,78.5476,75045.0
2018-11-28 09:55:00,92.52,92.68,92.47,92.62,117943.0,78.5391,78.6749,78.4967,78.624,117943.0
2018-11-28 10:00:00,92.62,92.66,92.52,92.61,80463.0,78.624,78.658,78.5391,78.6155,80463.0
2018-11-28 10:05:00,92.61,92.95,92.61,92.92,128905.0,78.6155,78.9041,78.6155,78.8787,128905.0
2018-11-28 10:10:00,92.93,92.95,92.84,92.91,81032.0,78.8872,78.9041,78.8108,78.8702,81032.0
2018-11-28 10:15:00,92.91,92.98,92.89,92.96,93339.0,78.8702,78.9296,78.8532,78.9126,93339.0
2018-11-28 10:20:00,92.97,93.12,92.94,92.95,114482.0,78.9211,79.0485,78.8957,78.9041,114482.0
2018-11-28 10:25:00,92.95,93.07,92.92,93.01,48328.0,78.9041,79.006,78.8787,78.9551,48328.0
2018-11-28 10:30:00,93.02,93.08,92.94,92.99,60363.0,78.9636,79.0145,78.8957,78.9381,60363.0
2018-11-28 10:35:00,92.99,93.05,92.96,92.98,52615.0,78.9381,78.989,78.9126,78.9296,52615.0
2018-11-28 10:40:00,92.98,93.09,92.89,93.08,66269.0,78.9296,79.023,78.8532,79.0145,66269.0
2018-11-28 10:45:00,93.09,93.12,92.96,93.01,61561.0,79.023,79.0485,78.9126,78.9551,61561.0
2018-11-28 10:50:00,93.01,93.07,92.96,93.01,27862.0,78.9551,79.006,78.9126,78.9551,27862.0
2018-11-28 10:55:00,93.02,93.17,92.95,93.17,168788.0,78.9636,79.0909,78.9041,79.0909,168788.0
2018-11-28 11:00:00,93.16,93.19,93.07,93.09,60103.0,79.0824,79.1079,79.006,79.023,60103.0
2018-11-28 11:05:00,93.11,93.15,92.98,92.98,33145.0,79.04,79.0739,78.9296,78.9296,33145.0
2018-11-28 11:10:00,92.98,92.99,92.8,92.83,49167.0,78.9296,78.9381,78.7768,78.8023,49167.0
2018-11-28 11:15:00,92.83,92.84,92.73,92.74,52703.0,78.8023,78.8108,78.7174,78.7259,52703.0
2018-11-28 11:20:00,92.74,92.84,92.7,92.8,36530.0,78.7259,78.8108,78.6919,78.7768,36530.0
2018-11-28 11:25:00,92.8,92.81,92.74,92.76,38284.0,78.7768,78.7853,78.7259,78.7429,38284.0
2018-11-28 11:30:00,92.77,92.78,92.7,92.72,37886.0,78.7513,78.7598,78.6919,78.7089,37886.0
2018-11-28 11:35:00,92.72,92.8,92.64,92.7,35349.0,78.7089,78.7768,78.641,78.6919,35349.0
2018-11-28 11:40:00,92.7,92.71,92.53,92.54,50051.0,78.6919,78.7004,78.5476,78.5561,50051.0
2018-11-28 11:45:00,92.53,92.66,92.53,92.58,49839.0,78.5476,78.658,78.5476,78.5901,49839.0
2018-11-28 11:50:00,92.6,92.75,92.6,92.66,52571.0,78.607,78.7344,78.607,78.658,52571.0
2018-11-28 11:55:00,92.66,92.72,92.64,92.68,51219.0,78.658,78.7089,78.641,78.6749,51219.0
2018-11-28 12:00:00,92.68,93.14,92.66,93.07,137198.0,78.6749,79.0654,78.658,79.006,137198.0
2018-11-28 12:05:00,93.07,93.21,93.03,93.14,161175.0,79.006,79.1249,78.9721,79.0654,161175.0
2018-11-28 12:10:00,93.18,93.22,93.06,93.19,72923.0,79.0994,79.1333,78.9975,79.1079,72923.0
2018-11-28 12:15:00,93.19,93.21,92.99,93.13,65556.0,79.1079,79.1249,78.9381,79.0569,65556.0
2018-11-28 12:20:00,93.14,93.16,92.96,92.99,109500.0,79.0654,79.0824,78.9126,78.9381,109500.0
2018-11-28 12:25:00,92.99,93.0,92.84,92.88,73354.0,78.9381,78.9466,78.8108,78.8447,73354.0
2018-11-28 12:30:00,92.89,92.92,92.74,92.76,58675.0,78.8532,78.8787,78.7259,78.7429,58675.0
2018-11-28 12:35:00,92.77,92.83,92.69,92.78,48806.0,78.7513,78.8023,78.6834,78.7598,48806.0
2018-11-28 12:40:00,92.78,92.78,92.69,92.78,32412.0,78.7598,78.7598,78.6834,78.7598,32412.0
2018-11-28 12:45:00,92.78,92.8,92.58,92.63,111329.0,78.7598,78.7768,78.5901,78.6325,111329.0
2018-11-28 12:50:00,92.64,92.7,92.57,92.64,66149.0,78.641,78.6919,78.5816,78.641,66149.0
2018-11-28 12:55:00,92.62,92.64,92.47,92.47,80653.0,78.624,78.641,78.4967,78.4967,80653.0
2018-11-28 13:00:00,92.49,92.54,92.44,92.5,66740.0,78.5137,78.5561,78.4712,78.5221,66740.0
2018-11-28 13:05:00,92.49,92.57,92.49,92.56,34514.0,78.5137,78.5816,78.5137,78.5731,34514.0
2018-11-28 13:10:00,92.56,92.61,92.51,92.55,47396.0,78.5731,78.6155,78.5306,78.5646,47396.0
2018-11-28 13:15:00,92.54,92.58,92.52,92.53,34699.0,78.5561,78.5901,78.5391,78.5476,34699.0
2018-11-28 13:20:00,92.53,92.56,92.49,92.51,48492.0,78.5476,78.5731,78.5137,78.5306,48492.0
2018-11-28 13:25:00,92.5,92.53,92.48,92.51,59562.0,78.5221,78.5476,78.5052,78.5306,59562.0
2018-11-28 13:30:00,92.51,92.53,92.4,92.41,71988.0,78.5306,78.5476,78.4373,78.4457,71988.0
2018-11-28 13:35:00,92.41,92.54,92.41,92.52,73006.0,78.4457,78.5561,78.4457,78.5391,73006.0
2018-11-28 13:40:00,92.51,92.58,92.48,92.49,61710.0,78.5306,78.5901,78.5052,78.5137,61710.0
2018-11-28 13:45:00,92.49,92.54,92.44,92.45,55605.0,78.5137,78.5561,78.4712,78.4797,55605.0
2018-11-28 13:50:00,92.45,92.48,92.38,92.41,80481.0,78.4797,78.5052,78.4203,78.4457,80481.0
2018-11-28 13:55:00,92.42,92.44,92.33,92.33,44250.0,78.4542,78.4712,78.3778,78.3778,44250.0
2018-11-28 14:00:00,92.33,92.43,92.3,92.39,63091.0,78.3778,78.4627,78.3524,78.4288,63091.0
2018-11-28 14:05:00,92.39,92.39,92.3,92.33,59694.0,78.4288,78.4288,78.3524,78.3778,59694.0
2018-11-28 14:10:00,92.33,92.51,92.32,92.5,43152.0,78.3778,78.5306,78.3693,78.5221,43152.0
2018-11-28 14:15:00,92.49,92.55,92.44,92.46,86409.0,78.5137,78.5646,78.4712,78.4882,86409.0
2018-11-28 14:20:00,92.46,92.53,92.43,92.51,55039.0,78.4882,78.5476,78.4627,78.5306,55039.0
2018-11-28 14:25:00,92.5,92.58,92.47,92.56,59228.0,78.5221,78.5901,78.4967,78.5731,59228.0
2018-11-28 14:30:00,92.58,92.59,92.51,92.56,45743.0,78.5901,78.5985,78.5306,78.5731,45743.0
2018-11-28 14:35:00,92.57,92.64,92.55,92.62,57254.0,78.5816,78.641,78.5646,78.624,57254.0
2018-11-28 14:40:00,92.62,92.75,92.62,92.75,43464.0,78.624,78.7344,78.624,78.7344,43464.0
2018-11-28 14:45:00,92.74,92.76,92.67,92.71,38995.0,78.7259,78.7429,78.6665,78.7004,38995.0
2018-11-28 14:50:00,92.71,92.72,92.65,92.69,43472.0,78.7004,78.7089,78.6495,78.6834,43472.0
2018-11-28 14:55:00,92.69,92.7,92.59,92.62,47116.0,78.6834,78.6919,78.5985,78.624,47116.0
2018-11-28 15:00:00,92.63,92.71,92.57,92.68,61851.0,78.6325,78.7004,78.5816,78.6749,61851.0
2018-11-28 15:05:00,92.68,92.72,92.64,92.68,34593.0,78.6749,78.7089,78.641,78.6749,34593.0
2018-11-28 15:10:00,92.67,92.71,92.62,92.7,54317.0,78.6665,78.7004,78.624,78.6919,54317.0
2018-11-28 15:15:00,92.7,92.7,92.63,92.64,46140.0,78.6919,78.6919,78.6325,78.641,46140.0
2018-11-28 15:20:00,92.64,92.69,92.63,92.65,50324.0,78.641,78.6834,78.6325,78.6495,50324.0
2018-11-28 15:25:00,92.66,92.71,92.62,92.69,56473.0,78.658,78.7004,78.624,78.6834,56473.0
2018-11-28 15:30:00,92.69,92.75,92.63,92.75,71495.0,78.6834,78.7344,78.6325,78.7344,71495.0
2018-11-28 15:35:00,92.74,92.84,92.74,92.84,70578.0,78.7259,78.8108,78.7259,78.8108,70578.0
2018-11-28 15:40:00,92.85,92.94,92.84,92.9,91304.0,78.8193,78.8957,78.8108,78.8617,91304.0
2018-11-28 15:45:00,92.9,93.0,92.9,92.99,103654.0,78.8617,78.9466,78.8617,78.9381,103654.0
2018-11-28 15:50:00,92.98,93.0,92.95,93.0,105109.0,78.9296,78.9466,78.9041,78.9466,105109.0
2018-11-28 15:55:00,92.99,93.09,92.9,93.02,378187.0,78.9381,79.023,78.8617,78.9636,378187.0
2018-11-29 09:30:00,92.86,93.1,92.73,93.09,187354.0,78.8277,79.0315,78.7174,79.023,187354.0
2018-11-29 09:35:00,93.09,93.3,93.04,93.11,155696.0,79.023,79.2013,78.9805,79.04,155696.0
2018-11-29 09:40:00,93.13,93.25,92.98,92.98,71332.0,79.0569,79.1588,78.9296,78.9296,71332.0
2018-11-29 09:45:00,92.98,93.05,92.84,92.94,89097.0,78.9296,78.989,78.8108,78.8957,89097.0
2018-11-29 09:50:00,92.94,93.01,92.86,92.86,51507.0,78.8957,78.9551,78.8277,78.8277,51507.0
2018-11-29 09:55:00,92.87,92.92,92.81,92.91,58396.0,78.8362,78.8787,78.7853,78.8702,58396.0
2018-11-29 10:00:00,92.91,93.06,92.89,92.98,69762.0,78.8702,78.9975,78.8532,78.9296,69762.0
2018-11-29 10:05:00,92.98,93.15,92.95,93.14,64565.0,78.9296,79.0739,78.9041,79.0654,64565.0
2018-11-29 10:10:00,93.13,93.2,93.11,93.16,93933.0,79.0569,79.1164,79.04,79.0824,93933.0
2018-11-29 10:15:00,93.17,93.3,93.13,93.17,79996.0,79.0909,79.2013,79.0569,79.0909,79996.0
2018-11-29 10:20:00,93.18,93.19,93.08,93.12,50389.0,79.0994,79.1079,79.0145,79.0485,50389.0
2018-11-29 10:25:00,93.12,93.15,92.89,92.93,65317.0,79.0485,79.0739,78.8532,78.8872,65317.0
2018-11-29 10:30:00,92.93,93.15,92.91,92.93,140841.0,78.8872,79.0739,78.8702,78.8872,140841.0
2018-11-29 10:35:00,92.95,93.03,92.83,92.83,56225.0,78.9041,78.9721,78.8023,78.8023,56225.0
2018-11-29 10:40:00,92.83,92.91,92.82,92.88,62328.0,78.8023,78.8702,78.7938,78.8447,62328.0
2018-11-29 10:45:00,92.88,92.99,92.85,92.97,43274.0,78.8447,78.9381,78.8193,78.9211,43274.0
2018-11-29 10:50:00,92.97,92.99,92.87,92.88,91670.0,78.9211,78.9381,78.8362,78.8447,91670.0
2018-11-29 10:55:00,92.88,92.99,92.86,92.97,42671.0,78.8447,78.9381,78.8277,78.9211,42671.0
2018-11-29 11:00:00,92.97,92.99,92.89,92.97,65853.0,78.9211,78.9381,78.8532,78.9211,65853.0
2018-11-29 11:05:00,92.96,93.0,92.85,92.97,66796.0,78.9126,78.9466,78.8193,78.9211,66796.0
2018-11-29 11:10:00,92.98,92.99,92.77,92.8,44705.0,78.9296,78.9381,78.7513,78.7768,44705.0
2018-11-29 11:15:00,92.8,92.82,92.69,92.75,41977.0,78.7768,78.7938,78.6834,78.7344,41977.0
2018-11-29 11:20:00,92.76,92.99,92.75,92.84,123565.0,78.7429,78.9381,78.7344,78.8108,123565.0
2018-11-29 11:25:00,92.83,92.96,92.83,92.94,52026.0,78.8023,78.9126,78.8023,78.8957,52026.0
2018-11-29 11:30:00,92.94,92.95,92.72,92.73,58022.0,78.8957,78.9041,78.7089,78.7174,58022.0
2018-11-29 11:35:00,92.73,92.78,92.66,92.76,46985.0,78.7174,78.7598,78.658,78.7429,46985.0
2018-11-29 11:40:00,92.76,92.82,92.74,92.76,37408.0,78.7429,78.7938,78.7259,78.7429,37408.0
2018-11-29 11:45:00,92.76,92.83,92.73,92.73,35542.0,78.7429,78.8023,78.7174,78.7174,35542.0
2018-11-29 11:50:00,92.73,92.85,92.67,92.82,60810.0,78.7174,78.8193,78.6665,78.7938,60810.0
2018-11-29 11:55:00,92.82,92.92,92.78,92.89,51483.0,78.7938,78.8787,78.7598,78.8532,51483.0
2018-11-29 12:00:00,92.87,92.95,92.82,92.86,81445.0,78.8362,78.9041,78.7938,78.8277,81445.0
2018-11-29 12:05:00,92.86,92.9,92.78,92.84,41807.0,78.8277,78.8617,78.7598,78.8108,41807.0
2018-11-29 12:10:00,92.85,92.88,92.77,92.78,65167.0,78.8193,78.8447,78.7513,78.7598,65167.0
2018-11-29 12:15:00,92.79,92.88,92.76,92.81,30234.0,78.7683,78.8447,78.7429,78.7853,30234.0
2018-11-29 12:20:00,92.81,92.84,92.78,92.81,26194.0,78.7853,78.8108,78.7598,78.7853,26194.0
2018-11-29 12:25:00,92.82,92.84,92.73,92.75,56991.0,78.7938,78.8108,78.7174,78.7344,56991.0
2018-11-29 12:30:00,92.74,92.85,92.74,92.84,41360.0,78.7259,78.8193,78.7259,78.8108,41360.0
2018-11-29 12:35:00,92.84,92.87,92.79,92.8,50363.0,78.8108,78.8362,78.7683,78.7768,50363.0
2018-11-29 12:40:00,92.81,92.85,92.79,92.84,26640.0,78.7853,78.8193,78.7683,78.8108,26640.0
2018-11-29 12:45:00,92.85,92.89,92.81,92.89,28059.0,78.8193,78.8532,78.7853,78.8532,28059.0
2018-11-29 12:50:00,92.88,92.96,92.88,92.94,32454.0,78.8447,78.9126,78.8447,78.8957,32454.0
2018-11-29 12:55:00,92.94,92.97,92.88,92.91,39179.0,78.8957,78.9211,78.8447,78.8702,39179.0
2018-11-29 13:00:00,92.92,92.99,92.9,92.98,15975.0,78.8787,78.9381,78.8617,78.9296,15975.0
2018-11-29 13:05:00,92.98,93.02,92.97,92.98,24626.0,78.9296,78.9636,78.9211,78.9296,24626.0
2018-11-29 13:10:00,92.98,93.0,92.96,92.99,23601.0,78.9296,78.9466,78.9126,78.9381,23601.0
2018-11-29 13:15:00,92.98,93.0,92.97,92.98,20239.0,78.9296,78.9466,78.9211,78.9296,20239.0
2018-11-29 13:20:00,92.98,92.98,92.92,92.92,29052.0,78.9296,78.9296,78.8787,78.8787,29052.0
2018-11-29 13:25:00,92.92,92.95,92.89,92.92,22520.0,78.8787,78.9041,78.8532,78.8787,22520.0
2018-11-29 13:30:00,92.91,92.92,92.82,92.85,72578.0,78.8702,78.8787,78.7938,78.8193,72578.0
2018-11-29 13:35:00,92.86,92.88,92.77,92.79,36158.0,78.8277,78.8447,78.7513,78.7683,36158.0
2018-11-29 13:40:00,92.8,92.84,92.79,92.83,34073.0,78.7768,78.8108,78.7683,78.8023,34073.0
2018-11-29 13:45:00,92.83,92.92,92.82,92.89,33686.0,78.8023,78.8787,78.7938,78.8532,33686.0
2018-11-29 13:50:00,92.89,92.9,92.84,92.86,23346.0,78.8532,78.8617,78.8108,78.8277,23346.0
2018-11-29 13:55:00,92.86,92.87,92.8,92.84,17379.0,78.8277,78.8362,78.7768,78.8108,17379.0
2018-11-29 14:00:00,92.84,92.91,92.81,92.82,60385.0,78.8108,78.8702,78.7853,78.7938,60385.0
2018-11-29 14:05:00,92.81,92.83,92.77,92.78,26420.0,78.7853,78.8023,78.7513,78.7598,26420.0
2018-11-29 14:10:00,92.79,92.94,92.79,92.93,44709.0,78.7683,78.8957,78.7683,78.8872,44709.0
2018-11-29 14:15:00,92.94,92.97,92.91,92.95,34626.0,78.8957,78.9211,78.8702,78.9041,34626.0
2018-11-29 14:20:00,92.95,92.99,92.91,92.93,34371.0,78.9041,78.9381,78.8702,78.8872,34371.0
2018-11-29 14:25:00,92.93,92.98,92.92,92.92,28461.0,78.8872,78.9296,78.8787,78.8787,28461.0
2018-11-29 14:30:00,92.92,92.97,92.91,92.95,31566.0,78.8787,78.9211,78.8702,78.9041,31566.0
2018-11-29 14:35:00,92.95,93.0,92.94,92.97,39310.0,78.9041,78.9466,78.8957,78.9211,39310.0
2018-11-29 14:40:00,92.97,93.01,92.95,92.96,54299.0,78.9211,78.9551,78.9041,78.9126,54299.0
2018-11-29 14:45:00,92.96,92.98,92.95,92.95,28737.0,78.9126,78.9296,78.9041,78.9041,28737.0
2018-11-29 14:50:00,92.95,93.03,92.94,92.95,93355.0,78.9041,78.9721,78.8957,78.9041,93355.0
2018-11-29 14:55:00,92.95,93.05,92.93,93.05,62009.0,78.9041,78.989,78.8872,78.989,62009.0
2018-11-29 15:00:00,93.06,93.14,93.04,93.1,32714.0,78.9975,79.0654,78.9805,79.0315,32714.0
2018-11-29 15:05:00,93.09,93.1,93.02,93.02,29464.0,79.023,79.0315,78.9636,78.9636,29464.0
2018-11-29 15:10:00,93.02,93.05,92.99,93.01,38732.0,78.9636,78.989,78.9381,78.9551,38732.0
2018-11-29 15:15:00,93.02,93.04,92.96,92.99,52756.0,78.9636,78.9805,78.9126,78.9381,52756.0
2018-11-29 15:20:00,93.0,93.01,92.92,92.92,32381.0,78.9466,78.9551,78.8787,78.8787,32381.0
2018-11-29 15:25:00,92.92,93.07,92.91,93.03,56484.0,78.8787,79.006,78.8702,78.9721,56484.0
2018-11-29 15:30:00,93.03,93.07,92.99,93.0,64818.0,78.9721,79.006,78.9381,78.9466,64818.0
2018-11-29 15:35:00,93.01,93.04,92.97,93.03,62257.0,78.9551,78.9805,78.9211,78.9721,62257.0
2018-11-29 15:40:00,93.03,93.03,92.94,92.95,50884.0,78.9721,78.9721,78.8957,78.9041,50884.0
2018-11-29 15:45:00,92.95,92.97,92.83,92.86,81901.0,78.9041,78.9211,78.8023,78.8277,81901.0
2018-11-29 15:50:00,92.86,92.93,92.82,92.93,98456.0,78.8277,78.8872,78.7938,78.8872,98456.0
2018-11-29 15:55:00,92.92,92.93,92.78,92.82,318015.0,78.8787,78.8872,78.7598,78.7938,318015.0
2018-11-30 09:30:00,93.18,93.18,92.76,92.85,178597.0,79.0994,79.0994,78.7429,78.8193,178597.0
2018-11-30 09:35:00,92.85,93.1,92.75,93.04,56236.0,78.8193,79.0315,78.7344,78.9805,56236.0
2018-11-30 09:40:00,93.03,93.2,92.99,93.13,42116.0,78.9721,79.1164,78.9381,79.0569,42116.0
2018-11-30 09:45:00,93.13,93.2,92.79,92.86,62608.0,79.0569,79.1164,78.7683,78.8277,62608.0
2018-11-30 09:50:00,92.86,93.07,92.86,92.96,42191.0,78.8277,79.006,78.8277,78.9126,42191.0
2018-11-30 09:55:00,92.96,93.09,92.95,93.04,40356.0,78.9126,79.023,78.9041,78.9805,40356.0
2018-11-30 10:00:00,93.05,93.18,93.04,93.09,53300.0,78.989,79.0994,78.9805,79.023,53300.0
2018-11-30 10:05:00,93.1,93.15,93.05,93.09,56617.0,79.0315,79.0739,78.989,79.023,56617.0
2018-11-30 10:10:00,93.09,93.11,93.0,93.01,49326.0,79.023,79.04,78.9466,78.9551,49326.0
2018-11-30 10:15:00,93.01,93.05,92.94,93.03,36211.0,78.9551,78.989,78.8957,78.9721,36211.0
2018-11-30 10:20:00,93.04,93.04,92.94,93.01,51659.0,78.9805,78.9805,78.8957,78.9551,51659.0
2018-11-30 10:25:00,93.01,93.11,93.0,93.04,50303.0,78.9551,79.04,78.9466,78.9805,50303.0
2018-11-30 10:30:00,93.03,93.17,93.01,93.09,55758.0,78.9721,79.0909,78.9551,79.023,55758.0
2018-11-30 10:35:00,93.1,93.23,93.09,93.21,62356.0,79.0315,79.1418,79.023,79.1249,62356.0
2018-11-30 10:40:00,93.21,93.21,93.13,93.15,66107.0,79.1249,79.1249,79.0569,79.0739,66107.0
2018-11-30 10:45:00,93.16,93.3,93.15,93.26,94361.0,79.0824,79.2013,79.0739,79.1673,94361.0
2018-11-30 10:50:00,93.26,93.33,93.2,93.28,77271.0,79.1673,79.2267,79.1164,79.1843,77271.0
2018-11-30 10:55:00,93.27,93.38,93.26,93.34,56462.0,79.1758,79.2692,79.1673,79.2352,56462.0
2018-11-30 11:00:00,93.35,93.38,93.31,93.31,44365.0,79.2437,79.2692,79.2097,79.2097,44365.0
2018-11-30 11:05:00,93.31,93.34,93.24,93.34,41901.0,79.2097,79.2352,79.1503,79.2352,41901.0
2018-11-30 11:10:00,93.34,93.35,93.21,93.22,69030.0,79.2352,79.2437,79.1249,79.1333,69030.0
2018-11-30 11:15:00,93.21,93.22,93.05,93.07,37338.0,79.1249,79.1333,78.989,79.006,37338.0
2018-11-30 11:20:00,93.08,93.12,93.01,93.12,50147.0,79.0145,79.0485,78.9551,79.0485,50147.0
2018-11-30 11:25:00,93.12,93.23,93.12,93.16,56489.0,79.0485,79.1418,79.0485,79.0824,56489.0
2018-11-30 11:30:00,93.15,93.17,93.09,93.12,38067.0,79.0739,79.0909,79.023,79.0485,38067.0
2018-11-30 11:35:00,93.13,93.18,93.08,93.18,32669.0,79.0569,79.0994,79.0145,79.0994,32669.0
2018-11-30 11:40:00,93.18,93.23,93.16,93.23,28145.0,79.0994,79.1418,79.0824,79.1418,28145.0
2018-11-30 11:45:00,93.22,93.22,93.13,93.18,43866.0,79.1333,79.1333,79.0569,79.0994,43866.0
2018-11-30 11:50:00,93.18,93.25,93.15,93.25,24467.0,79.0994,79.1588,79.0739,79.1588,24467.0
2018-11-30 11:55:00,93.25,93.32,93.24,93.32,56275.0,79.1588,79.2182,79.1503,79.2182,56275.0
2018-11-30 12:00:00,93.32,93.4,93.32,93.39,39765.0,79.2182,79.2861,79.2182,79.2777,39765.0
2018-11-30 12:05:00,93.39,93.4,93.33,93.34,48532.0,79.2777,79.2861,79.2267,79.2352,48532.0
2018-11-30 12:10:00,93.35,93.45,93.34,93.45,28454.0,79.2437,79.3286,79.2352,79.3286,28454.0
2018-11-30 12:15:00,93.45,93.55,93.43,93.53,126931.0,79.3286,79.4135,79.3116,79.3965,126931.0
2018-11-30 12:20:00,93.53,93.6,93.49,93.59,41422.0,79.3965,79.4559,79.3625,79.4474,41422.0
2018-11-30 12:25:00,93.58,93.66,93.56,93.63,101681.0,79.4389,79.5069,79.422,79.4814,101681.0
2018-11-30 12:30:00,93.62,93.69,93.59,93.67,30514.0,79.4729,79.5323,79.4474,79.5153,30514.0
2018-11-30 12:35:00,93.68,93.71,93.61,93.63,30510.0,79.5238,79.5493,79.4644,79.4814,30510.0
2018-11-30 12:40:00,93.63,93.69,93.63,93.67,21463.0,79.4814,79.5323,79.4814,79.5153,21463.0
2018-11-30 12:45:00,93.66,93.75,93.65,93.73,25441.0,79.5069,79.5833,79.4984,79.5663,25441.0
2018-11-30 12:50:00,93.74,93.74,93.66,93.71,20495.0,79.5748,79.5748,79.5069,79.5493,20495.0
2018-11-30 12:55:00,93.71,93.73,93.64,93.72,35091.0,79.5493,79.5663,79.4899,79.5578,35091.0
2018-11-30 13:00:00,93.72,93.85,93.71,93.85,54428.0,79.5578,79.6681,79.5493,79.6681,54428.0
2018-11-30 13:05:00,93.84,93.85,93.8,93.81,42482.0,79.6597,79.6681,79.6257,79.6342,42482.0
2018-11-30 13:10:00,93.81,93.85,93.81,93.85,26037.0,79.6342,79.6681,79.6342,79.6681,26037.0
2018-11-30 13:15:00,93.84,93.97,93.83,93.94,109639.0,79.6597,79.77,79.6512,79.7445,109639.0
2018-11-30 13:20:00,93.94,94.0,93.92,93.99,60726.0,79.7445,79.7955,79.7276,79.787,60726.0
2018-11-30 13:25:00,93.99,94.08,93.91,93.94,258876.0,79.787,79.8634,79.7191,79.7445,258876.0
2018-11-30 13:30:00,93.93,94.08,93.91,93.97,94405.0,79.7361,79.8634,79.7191,79.77,94405.0
2018-11-30 13:35:00,93.98,94.03,93.94,93.98,67555.0,79.7785,79.8209,79.7445,79.7785,67555.0
2018-11-30 13:40:00,93.97,94.05,93.96,94.02,49734.0,79.77,79.8379,79.7615,79.8125,49734.0
2018-11-30 13:45:00,94.02,94.06,93.99,94.06,37459.0,79.8125,79.8464,79.787,79.8464,37459.0
2018-11-30 13:50:00,94.06,94.14,94.06,94.1,79045.0,79.8464,79.9143,79.8464,79.8804,79045.0
2018-11-30 13:55:00,94.1,94.14,94.08,94.14,57328.0,79.8804,79.9143,79.8634,79.9143,57328.0
2018-11-30 14:00:00,94.14,94.16,94.04,94.08,82324.0,79.9143,79.9313,79.8294,79.8634,82324.0
2018-11-30 14:05:00,94.08,94.08,93.94,93.95,73430.0,79.8634,79.8634,79.7445,79.753,73430.0
2018-11-30 14:10:00,93.95,93.99,93.93,93.98,43982.0,79.753,79.787,79.7361,79.7785,43982.0
2018-11-30 14:15:00,93.97,94.07,93.96,94.0,68210.0,79.77,79.8549,79.7615,79.7955,68210.0
2018-11-30 14:20:00,94.0,94.03,93.88,93.92,48141.0,79.7955,79.8209,79.6936,79.7276,48141.0
2018-11-30 14:25:00,93.92,93.94,93.88,93.91,48583.0,79.7276,79.7445,79.6936,79.7191,48583.0
2018-11-30 14:30:00,93.93,93.96,93.84,93.88,81648.0,79.7361,79.7615,79.6597,79.6936,81648.0
2018-11-30 14:35:00,93.88,93.88,93.79,93.84,63983.0,79.6936,79.6936,79.6172,79.6597,63983.0
2018-11-30 14:40:00,93.84,93.92,93.83,93.9,51954.0,79.6597,79.7276,79.6512,79.7106,51954.0
2018-11-30 14:45:00,93.91,93.91,93.83,93.84,44369.0,79.7191,79.7191,79.6512,79.6597,44369.0
2018-11-30 14:50:00,93.84,93.87,93.8,93.82,39923.0,79.6597,79.6851,79.6257,79.6427,39923.0
2018-11-30 14:55:00,93.83,93.85,93.77,93.8,51562.0,79.6512,79.6681,79.6002,79.6257,51562.0
2018-11-30 15:00:00,93.81,93.87,93.79,93.85,56148.0,79.6342,79.6851,79.6172,79.6681,56148.0
2018-11-30 15:05:00,93.84,93.87,93.81,93.86,77962.0,79.6597,79.6851,79.6342,79.6766,77962.0
2018-11-30 15:10:00,93.86,93.88,93.77,93.78,84700.0,79.6766,79.6936,79.6002,79.6087,84700.0
2018-11-30 15:15:00,93.79,93.9,93.75,93.9,50511.0,79.6172,79.7106,79.5833,79.7106,50511.0
2018-11-30 15:20:00,93.9,94.0,93.89,93.98,103984.0,79.7106,79.7955,79.7021,79.7785,103984.0
2018-11-30 15:25:00,93.99,94.0,93.92,94.0,92477.0,79.787,79.7955,79.7276,79.7955,92477.0
2018-11-30 15:30:00,94.0,94.22,94.0,94.22,248537.0,79.7955,79.9822,79.7955,79.9822,248537.0
2018-11-30 15:35:00,94.22,94.3,94.17,94.29,218296.0,79.9822,80.0501,79.9398,80.0417,218296.0
2018-11-30 15:40:00,94.29,94.3,94.26,94.28,214910.0,80.0417,80.0501,80.0162,80.0332,214910.0
2018-11-30 15:45:00,94.27,94.34,94.23,94.3,404427.0,80.0247,80.0841,79.9907,80.0501,404427.0
2018-11-30 15:50:00,94.29,94.38,94.25,94.38,474293.0,80.0417,80.1181,80.0077,80.1181,474293.0
2018-11-30 15:55:00,94.38,94.65,94.26,94.45,1350909.0,80.1181,80.3473,80.0162,80.1775,1350909.0
2018-12-03 09:30:00,94.67,94.67,93.92,94.01,560279.0,80.3642,80.3642,79.7276,79.804,560279.0
2018-12-03 09:35:00,94.03,94.09,93.58,93.89,248763.0,79.8209,79.8719,79.4389,79.7021,248763.0
2018-12-03 09:40:00,93.9,93.91,93.44,93.53,173439.0,79.7106,79.7191,79.3201,79.3965,173439.0
2018-12-03 09:45:00,93.53,93.54,93.04,93.09,239280.0,79.3965,79.405,78.9805,79.023,239280.0
2018-12-03 09:50:00,93.11,93.48,93.1,93.33,176210.0,79.04,79.3541,79.0315,79.2267,176210.0
2018-12-03 09:55:00,93.33,93.65,93.3,93.5,125255.0,79.2267,79.4984,79.2013,79.371,125255.0
2018-12-03 10:00:00,93.53,93.73,93.35,93.35,115944.0,79.3965,79.5663,79.2437,79.2437,115944.0
2018-12-03 10:05:00,93.36,93.37,93.21,93.22,132295.0,79.2522,79.2607,79.1249,79.1333,132295.0
2018-12-03 10:10:00,93.23,93.54,93.21,93.36,124958.0,79.1418,79.405,79.1249,79.2522,124958.0
2018-12-03 10:15:00,93.37,93.43,93.23,93.34,103219.0,79.2607,79.3116,79.1418,79.2352,103219.0
2018-12-03 10:20:00,93.34,93.43,93.18,93.3,137174.0,79.2352,79.3116,79.0994,79.2013,137174.0
2018-12-03 10:25:00,93.31,93.36,93.21,93.31,183752.0,79.2097,79.2522,79.1249,79.2097,183752.0
2018-12-03 10:30:00,93.31,93.35,93.14,93.25,95644.0,79.2097,79.2437,79.0654,79.1588,95644.0
2018-12-03 10:35:00,93.24,93.25,93.05,93.08,121960.0,79.1503,79.1588,78.989,79.0145,121960.0
2018-12-03 10:40:00,93.08,93.22,93.02,93.22,100712.0,79.0145,79.1333,78.9636,79.1333,100712.0
2018-12-03 10:45:00,93.2,93.24,93.07,93.12,80233.0,79.1164,79.1503,79.006,79.0485,80233.0
2018-12-03 10:50:00,93.13,93.18,92.82,92.85,149374.0,79.0569,79.0994,78.7938,78.8193,149374.0
2018-12-03 10:55:00,92.85,92.9,92.65,92.77,99951.0,78.8193,78.8617,78.6495,78.7513,99951.0
2018-12-03 11:00:00,92.78,92.81,92.69,92.77,85721.0,78.7598,78.7853,78.6834,78.7513,85721.0
2018-12-03 11:05:00,92.78,92.91,92.77,92.89,69264.0,78.7598,78.8702,78.7513,78.8532,69264.0
2018-12-03 11:10:00,92.89,92.89,92.71,92.88,76770.0,78.8532,78.8532,78.7004,78.8447,76770.0
2018-12-03 11:15:00,92.88,93.03,92.84,93.01,101291.0,78.8447,78.9721,78.8108,78.9551,101291.0
2018-12-03 11:20:00,93.01,93.06,92.86,92.88,72067.0,78.9551,78.9975,78.8277,78.8447,72067.0
2018-12-03 11:25:00,92.89,92.92,92.68,92.79,200698.0,78.8532,78.8787,78.6749,78.7683,200698.0
2018-12-03 11:30:00,92.78,92.84,92.59,92.66,184306.0,78.7598,78.8108,78.5985,78.658,184306.0
2018-12-03 11:35:00,92.66,92.69,92.53,92.56,71958.0,78.658,78.6834,78.5476,78.5731,71958.0
2018-12-03 11:40:00,92.55,92.66,92.53,92.57,87416.0,78.5646,78.658,78.5476,78.5816,87416.0
2018-12-03 11:45:00,92.56,92.58,92.48,92.54,69376.0,78.5731,78.5901,78.5052,78.5561,69376.0
2018-12-03 11:50:00,92.54,92.73,92.51,92.69,66276.0,78.5561,78.7174,78.5306,78.6834,66276.0
2018-12-03 11:55:00,92.69,92.83,92.67,92.82,62104.0,78.6834,78.8023,78.6665,78.7938,62104.0
2018-12-03 12:00:00,92.83,92.88,92.77,92.78,62279.0,78.8023,78.8447,78.7513,78.7598,62279.0
2018-12-03 12:05:00,92.79,92.86,92.66,92.8,134016.0,78.7683,78.8277,78.658,78.7768,134016.0
2018-12-03 12:10:00,92.8,92.83,92.57,92.65,94772.0,78.7768,78.8023,78.5816,78.6495,94772.0
2018-12-03 12:15:00,92.66,92.79,92.64,92.77,62310.0,78.658,78.7683,78.641,78.7513,62310.0
2018-12-03 12:20:00,92.76,92.76,92.66,92.74,68047.0,78.7429,78.7429,78.658,78.7259,68047.0
2018-12-03 12:25:00,92.74,92.83,92.69,92.73,276843.0,78.7259,78.8023,78.6834,78.7174,276843.0
2018-12-03 12:30:00,92.73,92.84,92.69,92.83,180103.0,78.7174,78.8108,78.6834,78.8023,180103.0
2018-12-03 12:35:00,92.84,92.89,92.77,92.8,198778.0,78.8108,78.8532,78.7513,78.7768,198778.0
2018-12-03 12:40:00,92.8,92.84,92.63,92.63,198917.0,78.7768,78.8108,78.6325,78.6325,198917.0
2018-12-03 12:45:00,92.63,92.66,92.39,92.4,298543.0,78.6325,78.658,78.4288,78.4373,298543.0
2018-12-03 12:50:00,92.39,92.55,92.26,92.53,275858.0,78.4288,78.5646,78.3184,78.5476,275858.0
2018-12-03 12:55:00,92.54,92.64,92.36,92.43,154252.0,78.5561,78.641,78.4033,78.4627,154252.0
2018-12-03 13:00:00,92.43,92.59,92.36,92.57,199396.0,78.4627,78.5985,78.4033,78.5816,199396.0
2018-12-03 13:05:00,92.57,92.73,92.45,92.64,116381.0,78.5816,78.7174,78.4797,78.641,116381.0
2018-12-03 13:10:00,92.64,92.84,92.62,92.81,110315.0,78.641,78.8108,78.624,78.7853,110315.0
2018-12-03 13:15:00,92.82,92.83,92.71,92.76,67633.0,78.7938,78.8023,78.7004,78.7429,67633.0
2018-12-03 13:20:00,92.78,92.91,92.69,92.9,87816.0,78.7598,78.8702,78.6834,78.8617,87816.0
2018-12-03 13:25:00,92.89,92.92,92.84,92.91,42975.0,78.8532,78.8787,78.8108,78.8702,42975.0
2018-12-03 13:30:00,92.91,92.91,92.74,92.8,100916.0,78.8702,78.8702,78.7259,78.7768,100916.0
2018-12-03 13:35:00,92.81,92.88,92.8,92.84,49614.0,78.7853,78.8447,78.7768,78.8108,49614.0
2018-12-03 13:40:00,92.85,92.91,92.81,92.85,57177.0,78.8193,78.8702,78.7853,78.8193,57177.0
2018-12-03 13:45:00,92.86,92.87,92.69,92.73,79828.0,78.8277,78.8362,78.6834,78.7174,79828.0
2018-12-03 13:50:00,92.73,92.77,92.63,92.66,57026.0,78.7174,78.7513,78.6325,78.658,57026.0
2018-12-03 13:55:00,92.66,92.73,92.61,92.71,144021.0,78.658,78.7174,78.6155,78.7004,144021.0
2018-12-03 14:00:00,92.7,92.71,92.59,92.64,52211.0,78.6919,78.7004,78.5985,78.641,52211.0
2018-12-03 14:05:00,92.65,92.7,92.5,92.56,63394.0,78.6495,78.6919,78.5221,78.5731,63394.0
2018-12-03 14:10:00,92.56,92.56,92.42,92.44,94950.0,78.5731,78.5731,78.4542,78.4712,94950.0
2018-12-03 14:15:00,92.43,92.57,92.38,92.44,208416.0,78.4627,78.5816,78.4203,78.4712,208416.0
2018-12-03 14:20:00,92.45,92.48,92.32,92.37,368244.0,78.4797,78.5052,78.3693,78.4118,368244.0
2018-12-03 14:25:00,92.37,92.44,92.26,92.33,310449.0,78.4118,78.4712,78.3184,78.3778,310449.0
2018-12-03 14:30:00,92.33,92.38,92.27,92.34,184435.0,78.3778,78.4203,78.3269,78.3863,184435.0
2018-12-03 14:35:00,92.33,92.53,92.3,92.53,262290.0,78.3778,78.5476,78.3524,78.5476,262290.0
2018-12-03 14:40:00,92.53,92.72,92.53,92.7,102607.0,78.5476,78.7089,78.5476,78.6919,102607.0
2018-12-03 14:45:00,92.69,92.84,92.68,92.81,110347.0,78.6834,78.8108,78.6749,78.7853,110347.0
2018-12-03 14:50:00,92.8,92.85,92.74,92.78,75131.0,78.7768,78.8193,78.7259,78.7598,75131.0
2018-12-03 14:55:00,92.77,92.85,92.75,92.82,55224.0,78.7513,78.8193,78.7344,78.7938,55224.0
2018-12-03 15:00:00,92.82,92.84,92.74,92.76,91865.0,78.7938,78.8108,78.7259,78.7429,91865.0
2018-12-03 15:05:00,92.76,92.87,92.74,92.82,75702.0,78.7429,78.8362,78.7259,78.7938,75702.0
2018-12-03 15:10:00,92.83,92.98,92.82,92.97,121373.0,78.8023,78.9296,78.7938,78.9211,121373.0
2018-12-03 15:15:00,92.97,93.11,92.96,93.07,82715.0,78.9211,79.04,78.9126,79.006,82715.0
2018-12-03 15:20:00,93.06,93.1,92.97,93.0,60688.0,78.9975,79.0315,78.9211,78.9466,60688.0
2018-12-03 15:25:00,93.01,93.04,92.94,93.03,63582.0,78.9551,78.9805,78.8957,78.9721,63582.0
2018-12-03 15:30:00,93.03,93.18,92.98,93.14,122033.0,78.9721,79.0994,78.9296,79.0654,122033.0
2018-12-03 15:35:00,93.15,93.25,93.11,93.12,122940.0,79.0739,79.1588,79.04,79.0485,122940.0
2018-12-03 15:40:00,93.13,93.15,93.07,93.11,98545.0,79.0569,79.0739,79.006,79.04,98545.0
2018-12-03 15:45:00,93.12,93.17,93.05,93.1,135969.0,79.0485,79.0909,78.989,79.0315,135969.0
2018-12-03 15:50:00,93.1,93.12,93.0,93.06,138747.0,79.0315,79.0485,78.9466,78.9975,138747.0
2018-12-03 15:55:00,93.06,93.35,93.06,93.31,453723.0,78.9975,79.2437,78.9975,79.2097,453723.0
2018-12-04 09:30:00,93.49,93.7,93.32,93.58,228787.0,79.3625,79.5408,79.2182,79.4389,228787.0
2018-12-04 09:35:00,93.56,93.79,93.53,93.6,79881.0,79.422,79.6172,79.3965,79.4559,79881.0
2018-12-04 09:40:00,93.6,93.93,93.53,93.81,72790.0,79.4559,79.7361,79.3965,79.6342,72790.0
2018-12-04 09:45:00,93.81,93.84,93.51,93.58,186591.0,79.6342,79.6597,79.3795,79.4389,186591.0
2018-12-04 09:50:00,93.58,93.7,93.5,93.51,65717.0,79.4389,79.5408,79.371,79.3795,65717.0
2018-12-04 09:55:00,93.52,93.52,93.41,93.45,53062.0,79.388,79.388,79.2946,79.3286,53062.0
2018-12-04 10:00:00,93.46,93.71,93.45,93.7,60022.0,79.3371,79.5493,79.3286,79.5408,60022.0
2018-12-04 10:05:00,93.69,93.69,93.57,93.66,74316.0,79.5323,79.5323,79.4305,79.5069,74316.0
2018-12-04 10:10:00,93.66,93.67,93.52,93.57,54038.0,79.5069,79.5153,79.388,79.4305,54038.0
2018-12-04 10:15:00,93.55,93.64,93.43,93.46,60237.0,79.4135,79.4899,79.3116,79.3371,60237.0
2018-12-04 10:20:00,93.45,93.54,93.45,93.5,49849.0,79.3286,79.405,79.3286,79.371,49849.0
2018-12-04 10:25:00,93.51,93.58,93.48,93.58,63148.0,79.3795,79.4389,79.3541,79.4389,63148.0
2018-12-04 10:30:00,93.58,93.71,93.54,93.71,65466.0,79.4389,79.5493,79.405,79.5493,65466.0
2018-12-04 10:35:00,93.71,93.91,93.71,93.89,88845.0,79.5493,79.7191,79.5493,79.7021,88845.0
2018-12-04 10:40:00,93.88,94.0,93.86,93.95,60880.0,79.6936,79.7955,79.6766,79.753,60880.0
2018-12-04 10:45:00,93.95,93.98,93.91,93.94,78686.0,79.753,79.7785,79.7191,79.7445,78686.0
2018-12-04 10:50:00,93.95,94.12,93.95,94.12,107511.0,79.753,79.8973,79.753,79.8973,107511.0
2018-12-04 10:55:00,94.13,94.19,94.07,94.15,71937.0,79.9058,79.9568,79.8549,79.9228,71937.0
2018-12-04 11:00:00,94.15,94.4,94.06,94.39,129363.0,79.9228,80.135,79.8464,80.1265,129363.0
2018-12-04 11:05:00,94.39,94.54,94.36,94.42,200534.0,80.1265,80.2539,80.1011,80.152,200534.0
2018-12-04 11:10:00,94.41,94.49,94.34,94.44,67170.0,80.1435,80.2114,80.0841,80.169,67170.0
2018-12-04 11:15:00,94.45,94.47,94.35,94.43,73184.0,80.1775,80.1945,80.0926,80.1605,73184.0
2018-12-04 11:20:00,94.43,94.57,94.39,94.51,99129.0,80.1605,80.2793,80.1265,80.2284,99129.0
2018-12-04 11:25:00,94.51,94.59,94.5,94.55,91856.0,80.2284,80.2963,80.2199,80.2624,91856.0
2018-12-04 11:30:00,94.55,94.65,94.53,94.65,76326.0,80.2624,80.3473,80.2454,80.3473,76326.0
2018-12-04 11:35:00,94.65,94.75,94.63,94.71,100773.0,80.3473,80.4321,80.3303,80.3982,100773.0
2018-12-04 11:40:00,94.71,94.86,94.71,94.82,133996.0,80.3982,80.5255,80.3982,80.4916,133996.0
2018-12-04 11:45:00,94.82,94.85,94.75,94.75,86777.0,80.4916,80.517,80.4321,80.4321,86777.0
2018-12-04 11:50:00,94.74,94.82,94.73,94.81,56771.0,80.4237,80.4916,80.4152,80.4831,56771.0
2018-12-04 11:55:00,94.81,94.82,94.73,94.79,44199.0,80.4831,80.4916,80.4152,80.4661,44199.0
2018-12-04 12:00:00,94.78,94.78,94.5,94.5,110145.0,80.4576,80.4576,80.2199,80.2199,110145.0
2018-12-04 12:05:00,94.5,94.51,94.11,94.26,118196.0,80.2199,80.2284,79.8889,80.0162,118196.0
2018-12-04 12:10:00,94.27,94.33,94.06,94.09,57077.0,80.0247,80.0756,79.8464,79.8719,57077.0
2018-12-04 12:15:00,94.1,94.17,94.04,94.07,92866.0,79.8804,79.9398,79.8294,79.8549,92866.0
2018-12-04 12:20:00,94.07,94.07,93.9,93.93,78056.0,79.8549,79.8549,79.7106,79.7361,78056.0
2018-12-04 12:25:00,93.94,94.11,93.92,93.92,68910.0,79.7445,79.8889,79.7276,79.7276,68910.0
2018-12-04 12:30:00,93.93,93.95,93.67,93.9,94649.0,79.7361,79.753,79.5153,79.7106,94649.0
2018-12-04 12:35:00,93.92,94.0,93.88,93.89,50789.0,79.7276,79.7955,79.6936,79.7021,50789.0
2018-12-04 12:40:00,93.9,94.05,93.9,93.98,87114.0,79.7106,79.8379,79.7106,79.7785,87114.0
2018-12-04 12:45:00,93.97,94.07,93.93,93.93,51239.0,79.77,79.8549,79.7361,79.7361,51239.0
2018-12-04 12:50:00,93.92,93.96,93.85,93.88,58665.0,79.7276,79.7615,79.6681,79.6936,58665.0
2018-12-04 12:55:00,93.87,94.03,93.85,94.01,41209.0,79.6851,79.8209,79.6681,79.804,41209.0
2018-12-04 13:00:00,94.0,94.01,93.87,93.98,70080.0,79.7955,79.804,79.6851,79.7785,70080.0
2018-12-04 13:05:00,93.98,94.03,93.89,93.97,38158.0,79.7785,79.8209,79.7021,79.77,38158.0
2018-12-04 13:10:00,93.97,94.03,93.85,93.86,44489.0,79.77,79.8209,79.6681,79.6766,44489.0
2018-12-04 13:15:00,93.86,93.97,93.85,93.94,50760.0,79.6766,79.77,79.6681,79.7445,50760.0
2018-12-04 13:20:00,93.94,93.96,93.82,93.85,35425.0,79.7445,79.7615,79.6427,79.6681,35425.0
2018-12-04 13:25:00,93.84,93.84,93.59,93.67,83537.0,79.6597,79.6597,79.4474,79.5153,83537.0
2018-12-04 13:30:00,93.67,93.87,93.63,93.86,53140.0,79.5153,79.6851,79.4814,79.6766,53140.0
2018-12-04 13:35:00,93.86,93.91,93.7,93.72,62689.0,79.6766,79.7191,79.5408,79.5578,62689.0
2018-12-04 13:40:00,93.73,93.87,93.69,93.81,76462.0,79.5663,79.6851,79.5323,79.6342,76462.0
2018-12-04 13:45:00,93.82,93.83,93.66,93.75,88237.0,79.6427,79.6512,79.5069,79.5833,88237.0
2018-12-04 13:50:00,93.74,93.88,93.71,93.84,53194.0,79.5748,79.6936,79.5493,79.6597,53194.0
2018-12-04 13:55:00,93.84,93.92,93.79,93.86,58178.0,79.6597,79.7276,79.6172,79.6766,58178.0
2018-12-04 14:00:00,93.87,93.93,93.82,93.84,70970.0,79.6851,79.7361,79.6427,79.6597,70970.0
2018-12-04 14:05:00,93.84,93.96,93.82,93.9,71984.0,79.6597,79.7615,79.6427,79.7106,71984.0
2018-12-04 14:10:00,93.9,94.0,93.85,93.86,67498.0,79.7106,79.7955,79.6681,79.6766,67498.0
2018-12-04 14:15:00,93.86,93.89,93.82,93.87,46096.0,79.6766,79.7021,79.6427,79.6851,46096.0
2018-12-04 14:20:00,93.88,93.95,93.84,93.84,56745.0,79.6936,79.753,79.6597,79.6597,56745.0
2018-12-04 14:25:00,93.84,93.87,93.76,93.86,70195.0,79.6597,79.6851,79.5917,79.6766,70195.0
2018-12-04 14:30:00,93.86,94.0,93.86,93.99,75013.0,79.6766,79.7955,79.6766,79.787,75013.0
2018-12-04 14:35:00,93.98,94.0,93.91,93.97,84789.0,79.7785,79.7955,79.7191,79.77,84789.0
2018-12-04 14:40:00,93.97,94.05,93.95,94.05,73648.0,79.77,79.8379,79.753,79.8379,73648.0
2018-12-04 14:45:00,94.04,94.18,94.03,94.16,77376.0,79.8294,79.9483,79.8209,79.9313,77376.0
2018-12-04 14:50:00,94.15,94.21,94.1,94.15,51168.0,79.9228,79.9737,79.8804,79.9228,51168.0
2018-12-04 14:55:00,94.15,94.2,94.07,94.09,58457.0,79.9228,79.9653,79.8549,79.8719,58457.0
2018-12-04 15:00:00,94.08,94.09,93.95,93.97,90862.0,79.8634,79.8719,79.753,79.77,90862.0
2018-12-04 15:05:00,93.97,94.02,93.88,93.92,90205.0,79.77,79.8125,79.6936,79.7276,90205.0
2018-12-04 15:10:00,93.92,93.95,93.73,93.84,101453.0,79.7276,79.753,79.5663,79.6597,101453.0
2018-12-04 15:15:00,93.83,93.89,93.7,93.72,81580.0,79.6512,79.7021,79.5408,79.5578,81580.0
2018-12-04 15:20:00,93.72,93.76,93.5,93.53,103767.0,79.5578,79.5917,79.371,79.3965,103767.0
2018-12-04 15:25:00,93.52,93.57,93.39,93.43,161305.0,79.388,79.4305,79.2777,79.3116,161305.0
2018-12-04 15:30:00,93.44,93.58,93.39,93.57,160979.0,79.3201,79.4389,79.2777,79.4305,160979.0
2018-12-04 15:35:00,93.57,93.66,93.43,93.46,117256.0,79.4305,79.5069,79.3116,79.3371,117256.0
2018-12-04 15:40:00,93.46,93.46,93.3,93.38,138962.0,79.3371,79.3371,79.2013,79.2692,138962.0
2018-12-04 15:45:00,93.37,93.46,93.29,93.43,168473.0,79.2607,79.3371,79.1928,79.3116,168473.0
2018-12-04 15:50:00,93.44,93.5,93.29,93.33,173901.0,79.3201,79.371,79.1928,79.2267,173901.0
2018-12-04 15:55:00,93.32,93.37,93.17,93.33,472077.0,79.2182,79.2607,79.0909,79.2267,472077.0
2018-12-06 09:30:00,92.7,92.99,92.13,92.8,409231.0,78.6919,78.9381,78.2081,78.7768,409231.0
2018-12-06 09:35:00,92.76,92.99,92.39,92.47,133422.0,78.7429,78.9381,78.4288,78.4967,133422.0
2018-12-06 09:40:00,92.48,92.57,92.27,92.41,116659.0,78.5052,78.5816,78.3269,78.4457,116659.0
2018-12-06 09:45:00,92.42,92.49,92.28,92.29,139805.0,78.4542,78.5137,78.3354,78.3439,139805.0
2018-12-06 09:50:00,92.29,92.49,92.2,92.22,95198.0,78.3439,78.5137,78.2675,78.2845,95198.0
2018-12-06 09:55:00,92.23,92.23,92.02,92.03,103170.0,78.2929,78.2929,78.1147,78.1232,103170.0
2018-12-06 10:00:00,92.03,92.19,92.03,92.16,195545.0,78.1232,78.259,78.1232,78.2335,195545.0
2018-12-06 10:05:00,92.17,92.17,91.77,91.87,201308.0,78.242,78.242,77.9025,77.9873,201308.0
2018-12-06 10:10:00,91.86,91.87,91.56,91.68,124850.0,77.9789,77.9873,77.7242,77.8261,124850.0
2018-12-06 10:15:00,91.68,91.82,91.45,91.45,261920.0,77.8261,77.9449,77.6308,77.6308,261920.0
2018-12-06 10:20:00,91.46,91.52,91.37,91.49,95439.0,77.6393,77.6902,77.5629,77.6648,95439.0
2018-12-06 10:25:00,91.48,91.54,91.4,91.52,94499.0,77.6563,77.7072,77.5884,77.6902,94499.0
2018-12-06 10:30:00,91.52,91.76,91.52,91.7,116188.0,77.6902,77.894,77.6902,77.843,116188.0
2018-12-06 10:35:00,91.7,91.82,91.59,91.7,103952.0,77.843,77.9449,77.7497,77.843,103952.0
2018-12-06 10:40:00,91.7,91.76,91.56,91.6,88939.0,77.843,77.894,77.7242,77.7581,88939.0
2018-12-06 10:45:00,91.61,91.76,91.41,91.45,217050.0,77.7666,77.894,77.5969,77.6308,217050.0
2018-12-06 10:50:00,91.45,91.64,91.44,91.57,90898.0,77.6308,77.7921,77.6223,77.7327,90898.0
2018-12-06 10:55:00,91.58,91.62,91.41,91.48,82171.0,77.7412,77.7751,77.5969,77.6563,82171.0
2018-12-06 11:00:00,91.48,91.59,91.36,91.52,102602.0,77.6563,77.7497,77.5544,77.6902,102602.0
2018-12-06 11:05:00,91.52,91.64,91.48,91.51,65968.0,77.6902,77.7921,77.6563,77.6817,65968.0
2018-12-06 11:10:00,91.51,91.52,91.33,91.33,111164.0,77.6817,77.6902,77.5289,77.5289,111164.0
2018-12-06 11:15:00,91.34,91.49,91.29,91.44,87875.0,77.5374,77.6648,77.495,77.6223,87875.0
2018-12-06 11:20:00,91.44,91.54,91.31,91.4,137529.0,77.6223,77.7072,77.512,77.5884,137529.0
2018-12-06 11:25:00,91.4,91.44,91.08,91.14,201846.0,77.5884,77.6223,77.3167,77.3677,201846.0
2018-12-06 11:30:00,91.15,91.39,91.11,91.37,106639.0,77.3761,77.5799,77.3422,77.5629,106639.0
2018-12-06 11:35:00,91.37,91.48,91.25,91.32,94091.0,77.5629,77.6563,77.461,77.5205,94091.0
2018-12-06 11:40:00,91.31,91.37,91.24,91.27,81589.0,77.512,77.5629,77.4525,77.478,81589.0
2018-12-06 11:45:00,91.27,91.41,91.23,91.36,112875.0,77.478,77.5969,77.4441,77.5544,112875.0
2018-12-06 11:50:00,91.36,91.54,91.32,91.46,108352.0,77.5544,77.7072,77.5205,77.6393,108352.0
2018-12-06 11:55:00,91.47,91.61,91.41,91.49,114135.0,77.6478,77.7666,77.5969,77.6648,114135.0
2018-12-06 12:00:00,91.48,91.62,91.45,91.6,121828.0,77.6563,77.7751,77.6308,77.7581,121828.0
2018-12-06 12:05:00,91.6,91.7,91.56,91.61,127210.0,77.7581,77.843,77.7242,77.7666,127210.0
2018-12-06 12:10:00,91.61,91.74,91.55,91.7,184780.0,77.7666,77.877,77.7157,77.843,184780.0
2018-12-06 12:15:00,91.7,91.84,91.64,91.7,163786.0,77.843,77.9619,77.7921,77.843,163786.0
2018-12-06 12:20:00,91.71,91.84,91.67,91.82,94876.0,77.8515,77.9619,77.8176,77.9449,94876.0
2018-12-06 12:25:00,91.8,91.99,91.79,91.95,153116.0,77.9279,78.0892,77.9194,78.0553,153116.0
2018-12-06 12:30:00,91.95,92.12,91.91,92.09,134999.0,78.0553,78.1996,78.0213,78.1741,134999.0
2018-12-06 12:35:00,92.09,92.14,92.03,92.06,99815.0,78.1741,78.2165,78.1232,78.1486,99815.0
2018-12-06 12:40:00,92.06,92.19,91.95,92.18,109074.0,78.1486,78.259,78.0553,78.2505,109074.0
2018-12-06 12:45:00,92.18,92.38,92.16,92.34,75878.0,78.2505,78.4203,78.2335,78.3863,75878.0
2018-12-06 12:50:00,92.33,92.45,92.26,92.41,78624.0,78.3778,78.4797,78.3184,78.4457,78624.0
2018-12-06 12:55:00,92.42,92.49,92.4,92.45,65744.0,78.4542,78.5137,78.4373,78.4797,65744.0
2018-12-06 13:00:00,92.45,92.48,92.3,92.32,94961.0,78.4797,78.5052,78.3524,78.3693,94961.0
2018-12-06 13:05:00,92.32,92.36,92.14,92.25,87911.0,78.3693,78.4033,78.2165,78.3099,87911.0
2018-12-06 13:10:00,92.26,92.38,92.25,92.37,78230.0,78.3184,78.4203,78.3099,78.4118,78230.0
2018-12-06 13:15:00,92.38,92.42,92.29,92.31,81056.0,78.4203,78.4542,78.3439,78.3609,81056.0
2018-12-06 13:20:00,92.31,92.37,92.22,92.31,110879.0,78.3609,78.4118,78.2845,78.3609,110879.0
2018-12-06 13:25:00,92.32,92.36,92.23,92.29,89501.0,78.3693,78.4033,78.2929,78.3439,89501.0
2018-12-06 13:30:00,92.28,92.29,92.14,92.22,104686.0,78.3354,78.3439,78.2165,78.2845,104686.0
2018-12-06 13:35:00,92.22,92.23,92.06,92.08,77348.0,78.2845,78.2929,78.1486,78.1656,77348.0
2018-12-06 13:40:00,92.08,92.16,92.06,92.1,86336.0,78.1656,78.2335,78.1486,78.1826,86336.0
2018-12-06 13:45:00,92.11,92.32,92.1,92.29,65722.0,78.1911,78.3693,78.1826,78.3439,65722.0
2018-12-06 13:50:00,92.29,92.39,92.27,92.38,58565.0,78.3439,78.4288,78.3269,78.4203,58565.0
2018-12-06 13:55:00,92.39,92.48,92.34,92.48,87095.0,78.4288,78.5052,78.3863,78.5052,87095.0
2018-12-06 14:00:00,92.48,92.59,92.46,92.48,127699.0,78.5052,78.5985,78.4882,78.5052,127699.0
2018-12-06 14:05:00,92.48,92.54,92.43,92.45,99604.0,78.5052,78.5561,78.4627,78.4797,99604.0
2018-12-06 14:10:00,92.45,92.45,92.26,92.34,160426.0,78.4797,78.4797,78.3184,78.3863,160426.0
2018-12-06 14:15:00,92.34,92.44,92.24,92.28,82420.0,78.3863,78.4712,78.3014,78.3354,82420.0
2018-12-06 14:20:00,92.28,92.39,92.28,92.33,74495.0,78.3354,78.4288,78.3354,78.3778,74495.0
2018-12-06 14:25:00,92.33,92.5,92.32,92.49,77712.0,78.3778,78.5221,78.3693,78.5137,77712.0
2018-12-06 14:30:00,92.49,92.53,92.43,92.49,85368.0,78.5137,78.5476,78.4627,78.5137,85368.0
2018-12-06 14:35:00,92.5,92.55,92.44,92.49,114889.0,78.5221,78.5646,78.4712,78.5137,114889.0
2018-12-06 14:40:00,92.48,92.63,92.48,92.54,100469.0,78.5052,78.6325,78.5052,78.5561,100469.0
2018-12-06 14:45:00,92.54,92.56,92.3,92.37,121588.0,78.5561,78.5731,78.3524,78.4118,121588.0
2018-12-06 14:50:00,92.37,92.72,92.36,92.7,179655.0,78.4118,78.7089,78.4033,78.6919,179655.0
2018-12-06 14:55:00,92.71,92.75,92.62,92.69,191625.0,78.7004,78.7344,78.624,78.6834,191625.0
2018-12-06 15:00:00,92.7,92.83,92.69,92.72,190424.0,78.6919,78.8023,78.6834,78.7089,190424.0
2018-12-06 15:05:00,92.72,92.79,92.62,92.75,119156.0,78.7089,78.7683,78.624,78.7344,119156.0
2018-12-06 15:10:00,92.75,92.9,92.69,92.88,165114.0,78.7344,78.8617,78.6834,78.8447,165114.0
2018-12-06 15:15:00,92.88,92.94,92.8,92.86,168149.0,78.8447,78.8957,78.7768,78.8277,168149.0
2018-12-06 15:20:00,92.87,92.9,92.77,92.84,138302.0,78.8362,78.8617,78.7513,78.8108,138302.0
2018-12-06 15:25:00,92.84,92.94,92.84,92.92,141970.0,78.8108,78.8957,78.8108,78.8787,141970.0
2018-12-06 15:30:00,92.92,93.19,92.9,93.15,197717.0,78.8787,79.1079,78.8617,79.0739,197717.0
2018-12-06 15:35:00,93.14,93.2,93.06,93.17,147926.0,79.0654,79.1164,78.9975,79.0909,147926.0
2018-12-06 15:40:00,93.16,93.3,93.09,93.29,207731.0,79.0824,79.2013,79.023,79.1928,207731.0
2018-12-06 15:45:00,93.29,93.43,93.27,93.42,208263.0,79.1928,79.3116,79.1758,79.3031,208263.0
2018-12-06 15:50:00,93.41,93.51,93.38,93.46,232854.0,79.2946,79.3795,79.2692,79.3371,232854.0
2018-12-06 15:55:00,93.46,93.63,93.43,93.56,721532.0,79.3371,79.4814,79.3116,79.422,721532.0
2018-12-07 09:30:00,93.59,93.73,93.15,93.2,190720.0,79.4474,79.5663,79.0739,79.1164,190720.0
2018-12-07 09:35:00,93.2,93.28,93.02,93.25,60663.0,79.1164,79.1843,78.9636,79.1588,60663.0
2018-12-07 09:40:00,93.24,93.4,93.05,93.11,75644.0,79.1503,79.2861,78.989,79.04,75644.0
2018-12-07 09:45:00,93.1,93.54,93.09,93.48,75434.0,79.0315,79.405,79.023,79.3541,75434.0
2018-12-07 09:50:00,93.5,93.65,93.46,93.56,57728.0,79.371,79.4984,79.3371,79.422,57728.0
2018-12-07 09:55:00,93.56,93.75,93.56,93.6,47939.0,79.422,79.5833,79.422,79.4559,47939.0
2018-12-07 10:00:00,93.6,93.67,93.44,93.66,43204.0,79.4559,79.5153,79.3201,79.5069,43204.0
2018-12-07 10:05:00,93.66,93.67,93.59,93.61,43807.0,79.5069,79.5153,79.4474,79.4644,43807.0
2018-12-07 10:10:00,93.62,93.78,93.56,93.62,88306.0,79.4729,79.6087,79.422,79.4729,88306.0
2018-12-07 10:15:00,93.62,93.63,93.3,93.31,68334.0,79.4729,79.4814,79.2013,79.2097,68334.0
2018-12-07 10:20:00,93.32,93.4,93.0,93.05,54503.0,79.2182,79.2861,78.9466,78.989,54503.0
2018-12-07 10:25:00,93.05,93.06,92.92,92.97,60112.0,78.989,78.9975,78.8787,78.9211,60112.0
2018-12-07 10:30:00,92.98,93.01,92.77,92.77,68388.0,78.9296,78.9551,78.7513,78.7513,68388.0
2018-12-07 10:35:00,92.77,92.9,92.64,92.88,85002.0,78.7513,78.8617,78.641,78.8447,85002.0
2018-12-07 10:40:00,92.87,92.95,92.74,92.77,40748.0,78.8362,78.9041,78.7259,78.7513,40748.0
2018-12-07 10:45:00,92.76,92.89,92.7,92.74,64131.0,78.7429,78.8532,78.6919,78.7259,64131.0
2018-12-07 10:50:00,92.76,92.94,92.66,92.89,48330.0,78.7429,78.8957,78.658,78.8532,48330.0
2018-12-07 10:55:00,92.9,92.92,92.84,92.87,31016.0,78.8617,78.8787,78.8108,78.8362,31016.0
2018-12-07 11:00:00,92.87,92.93,92.74,92.89,53699.0,78.8362,78.8872,78.7259,78.8532,53699.0
2018-12-07 11:05:00,92.89,92.92,92.8,92.9,59950.0,78.8532,78.8787,78.7768,78.8617,59950.0
2018-12-07 11:10:00,92.89,92.92,92.67,92.68,65480.0,78.8532,78.8787,78.6665,78.6749,65480.0
2018-12-07 11:15:00,92.68,92.81,92.63,92.74,45590.0,78.6749,78.7853,78.6325,78.7259,45590.0
2018-12-07 11:20:00,92.74,92.75,92.45,92.47,80732.0,78.7259,78.7344,78.4797,78.4967,80732.0
2018-12-07 11:25:00,92.47,92.63,92.45,92.47,70374.0,78.4967,78.6325,78.4797,78.4967,70374.0
2018-12-07 11:30:00,92.47,92.67,92.44,92.56,93414.0,78.4967,78.6665,78.4712,78.5731,93414.0
2018-12-07 11:35:00,92.57,92.67,92.52,92.61,57426.0,78.5816,78.6665,78.5391,78.6155,57426.0
2018-12-07 11:40:00,92.61,92.71,92.57,92.63,49673.0,78.6155,78.7004,78.5816,78.6325,49673.0
2018-12-07 11:45:00,92.64,92.78,92.62,92.74,70248.0,78.641,78.7598,78.624,78.7259,70248.0
2018-12-07 11:50:00,92.74,92.76,92.61,92.61,46283.0,78.7259,78.7429,78.6155,78.6155,46283.0
2018-12-07 11:55:00,92.62,92.64,92.5,92.52,62931.0,78.624,78.641,78.5221,78.5391,62931.0
2018-12-07 12:00:00,92.51,92.61,92.49,92.59,75485.0,78.5306,78.6155,78.5137,78.5985,75485.0
2018-12-07 12:05:00,92.59,92.62,92.45,92.61,61307.0,78.5985,78.624,78.4797,78.6155,61307.0
2018-12-07 12:10:00,92.6,92.77,92.58,92.72,69119.0,78.607,78.7513,78.5901,78.7089,69119.0
2018-12-07 12:15:00,92.72,92.78,92.61,92.67,98531.0,78.7089,78.7598,78.6155,78.6665,98531.0
2018-12-07 12:20:00,92.67,92.95,92.67,92.91,54840.0,78.6665,78.9041,78.6665,78.8702,54840.0
2018-12-07 12:25:00,92.91,92.91,92.76,92.81,45968.0,78.8702,78.8702,78.7429,78.7853,45968.0
2018-12-07 12:30:00,92.81,92.84,92.72,92.76,51963.0,78.7853,78.8108,78.7089,78.7429,51963.0
2018-12-07 12:35:00,92.76,92.82,92.74,92.81,115086.0,78.7429,78.7938,78.7259,78.7853,115086.0
2018-12-07 12:40:00,92.81,92.83,92.7,92.75,82074.0,78.7853,78.8023,78.6919,78.7344,82074.0
2018-12-07 12:45:00,92.75,92.83,92.74,92.77,37355.0,78.7344,78.8023,78.7259,78.7513,37355.0
2018-12-07 12:50:00,92.76,92.94,92.76,92.93,44907.0,78.7429,78.8957,78.7429,78.8872,44907.0
2018-12-07 12:55:00,92.93,93.04,92.87,92.94,76028.0,78.8872,78.9805,78.8362,78.8957,76028.0
2018-12-07 13:00:00,92.93,93.12,92.89,93.1,82501.0,78.8872,79.0485,78.8532,79.0315,82501.0
2018-12-07 13:05:00,93.09,93.09,92.95,92.96,47984.0,79.023,79.023,78.9041,78.9126,47984.0
2018-12-07 13:10:00,92.96,92.97,92.8,92.84,51190.0,78.9126,78.9211,78.7768,78.8108,51190.0
2018-12-07 13:15:00,92.84,92.86,92.68,92.7,45680.0,78.8108,78.8277,78.6749,78.6919,45680.0
2018-12-07 13:20:00,92.7,92.81,92.7,92.73,39871.0,78.6919,78.7853,78.6919,78.7174,39871.0
2018-12-07 13:25:00,92.73,92.79,92.67,92.73,36232.0,78.7174,78.7683,78.6665,78.7174,36232.0
2018-12-07 13:30:00,92.71,92.73,92.55,92.56,43687.0,78.7004,78.7174,78.5646,78.5731,43687.0
2018-12-07 13:35:00,92.57,92.64,92.5,92.59,43525.0,78.5816,78.641,78.5221,78.5985,43525.0
2018-12-07 13:40:00,92.6,92.76,92.6,92.69,43270.0,78.607,78.7429,78.607,78.6834,43270.0
2018-12-07 13:45:00,92.7,92.74,92.56,92.59,42318.0,78.6919,78.7259,78.5731,78.5985,42318.0
2018-12-07 13:50:00,92.59,92.66,92.51,92.63,52111.0,78.5985,78.658,78.5306,78.6325,52111.0
2018-12-07 13:55:00,92.63,92.63,92.43,92.46,53396.0,78.6325,78.6325,78.4627,78.4882,53396.0
2018-12-07 14:00:00,92.47,92.47,92.34,92.37,44925.0,78.4967,78.4967,78.3863,78.4118,44925.0
2018-12-07 14:05:00,92.36,92.48,92.33,92.36,42005.0,78.4033,78.5052,78.3778,78.4033,42005.0
2018-12-07 14:10:00,92.36,92.41,92.21,92.34,56339.0,78.4033,78.4457,78.276,78.3863,56339.0
2018-12-07 14:15:00,92.34,92.54,92.3,92.54,53531.0,78.3863,78.5561,78.3524,78.5561,53531.0
2018-12-07 14:20:00,92.55,92.65,92.49,92.5,52933.0,78.5646,78.6495,78.5137,78.5221,52933.0
2018-12-07 14:25:00,92.51,92.55,92.41,92.52,67219.0,78.5306,78.5646,78.4457,78.5391,67219.0
2018-12-07 14:30:00,92.53,92.57,92.45,92.55,46023.0,78.5476,78.5816,78.4797,78.5646,46023.0
2018-12-07 14:35:00,92.54,92.54,92.44,92.44,48678.0,78.5561,78.5561,78.4712,78.4712,48678.0
2018-12-07 14:40:00,92.44,92.5,92.4,92.43,61297.0,78.4712,78.5221,78.4373,78.4627,61297.0
2018-12-07 14:45:00,92.43,92.63,92.32,92.59,66150.0,78.4627,78.6325,78.3693,78.5985,66150.0
2018-12-07 14:50:00,92.6,92.71,92.47,92.48,52334.0,78.607,78.7004,78.4967,78.5052,52334.0
2018-12-07 14:55:00,92.48,92.53,92.27,92.29,90377.0,78.5052,78.5476,78.3269,78.3439,90377.0
2018-12-07 15:00:00,92.29,92.35,92.14,92.17,95267.0,78.3439,78.3948,78.2165,78.242,95267.0
2018-12-07 15:05:00,92.17,92.37,92.16,92.37,83403.0,78.242,78.4118,78.2335,78.4118,83403.0
2018-12-07 15:10:00,92.36,92.47,92.28,92.34,82598.0,78.4033,78.4967,78.3354,78.3863,82598.0
2018-12-07 15:15:00,92.33,92.43,92.24,92.4,73331.0,78.3778,78.4627,78.3014,78.4373,73331.0
2018-12-07 15:20:00,92.4,92.42,92.33,92.39,62366.0,78.4373,78.4542,78.3778,78.4288,62366.0
2018-12-07 15:25:00,92.39,92.54,92.28,92.46,59067.0,78.4288,78.5561,78.3354,78.4882,59067.0
2018-12-07 15:30:00,92.45,92.84,92.44,92.84,99726.0,78.4797,78.8108,78.4712,78.8108,99726.0
2018-12-07 15:35:00,92.84,93.02,92.7,92.7,142665.0,78.8108,78.9636,78.6919,78.6919,142665.0
2018-12-07 15:40:00,92.69,92.7,92.57,92.61,113896.0,78.6834,78.6919,78.5816,78.6155,113896.0
2018-12-07 15:45:00,92.6,92.63,92.46,92.49,109877.0,78.607,78.6325,78.4882,78.5137,109877.0
2018-12-07 15:50:00,92.48,92.71,92.48,92.61,114614.0,78.5052,78.7004,78.5052,78.6155,114614.0
2018-12-07 15:55:00,92.61,92.68,92.45,92.46,452150.0,78.6155,78.6749,78.4797,78.4882,452150.0
2018-12-10 09:30:00,93.25,93.4,92.94,92.98,294918.0,79.1588,79.2861,78.8957,78.9296,294918.0
2018-12-10 09:35:00,92.97,92.97,92.41,92.61,88390.0,78.9211,78.9211,78.4457,78.6155,88390.0
2018-12-10 09:40:00,92.63,92.63,92.35,92.39,68074.0,78.6325,78.6325,78.3948,78.4288,68074.0
2018-12-10 09:45:00,92.39,92.55,92.24,92.27,69270.0,78.4288,78.5646,78.3014,78.3269,69270.0
2018-12-10 09:50:00,92.27,92.34,92.11,92.31,73664.0,78.3269,78.3863,78.1911,78.3609,73664.0
2018-12-10 09:55:00,92.32,92.33,92.07,92.12,135933.0,78.3693,78.3778,78.1571,78.1996,135933.0
2018-12-10 10:00:00,92.1,92.21,92.06,92.1,99709.0,78.1826,78.276,78.1486,78.1826,99709.0
2018-12-10 10:05:00,92.1,92.19,92.02,92.06,85965.0,78.1826,78.259,78.1147,78.1486,85965.0
2018-12-10 10:10:00,92.05,92.16,91.94,92.12,99115.0,78.1401,78.2335,78.0468,78.1996,99115.0
2018-12-10 10:15:00,92.13,92.29,92.07,92.26,83802.0,78.2081,78.3439,78.1571,78.3184,83802.0
2018-12-10 10:20:00,92.26,92.36,92.21,92.28,57675.0,78.3184,78.4033,78.276,78.3354,57675.0
2018-12-10 10:25:00,92.27,92.5,92.26,92.43,69623.0,78.3269,78.5221,78.3184,78.4627,69623.0
2018-12-10 10:30:00,92.43,92.48,92.26,92.31,60601.0,78.4627,78.5052,78.3184,78.3609,60601.0
2018-12-10 10:35:00,92.32,92.39,92.15,92.16,77881.0,78.3693,78.4288,78.225,78.2335,77881.0
2018-12-10 10:40:00,92.16,92.21,92.04,92.05,84377.0,78.2335,78.276,78.1317,78.1401,84377.0
2018-12-10 10:45:00,92.1,92.14,91.98,92.01,185331.0,78.1826,78.2165,78.0807,78.1062,185331.0
2018-12-10 10:50:00,92.02,92.02,91.75,91.86,75877.0,78.1147,78.1147,77.8855,77.9789,75877.0
2018-12-10 10:55:00,91.89,92.05,91.84,91.97,53418.0,78.0043,78.1401,77.9619,78.0722,53418.0
2018-12-10 11:00:00,91.97,91.99,91.44,91.49,124392.0,78.0722,78.0892,77.6223,77.6648,124392.0
2018-12-10 11:05:00,91.49,91.79,91.45,91.67,67641.0,77.6648,77.9194,77.6308,77.8176,67641.0
2018-12-10 11:10:00,91.67,91.81,91.61,91.76,47302.0,77.8176,77.9364,77.7666,77.894,47302.0
2018-12-10 11:15:00,91.75,91.78,91.53,91.66,63279.0,77.8855,77.9109,77.6987,77.8091,63279.0
2018-12-10 11:20:00,91.66,91.77,91.62,91.67,59201.0,77.8091,77.9025,77.7751,77.8176,59201.0
2018-12-10 11:25:00,91.67,91.78,91.53,91.62,75740.0,77.8176,77.9109,77.6987,77.7751,75740.0
2018-12-10 11:30:00,91.61,91.68,91.43,91.43,122465.0,77.7666,77.8261,77.6138,77.6138,122465.0
2018-12-10 11:35:00,91.45,91.77,91.36,91.77,68461.0,77.6308,77.9025,77.5544,77.9025,68461.0
2018-12-10 11:40:00,91.8,91.85,91.73,91.83,56095.0,77.9279,77.9704,77.8685,77.9534,56095.0
2018-12-10 11:45:00,91.84,91.96,91.8,91.88,58508.0,77.9619,78.0637,77.9279,77.9958,58508.0
2018-12-10 11:50:00,91.89,91.98,91.82,91.84,66681.0,78.0043,78.0807,77.9449,77.9619,66681.0
2018-12-10 11:55:00,91.85,91.94,91.7,91.8,66294.0,77.9704,78.0468,77.843,77.9279,66294.0
2018-12-10 12:00:00,91.79,91.84,91.72,91.8,92644.0,77.9194,77.9619,77.86,77.9279,92644.0
2018-12-10 12:05:00,91.79,91.98,91.73,91.95,75108.0,77.9194,78.0807,77.8685,78.0553,75108.0
2018-12-10 12:10:00,91.95,92.08,91.89,91.95,78841.0,78.0553,78.1656,78.0043,78.0553,78841.0
2018-12-10 12:15:00,91.96,92.03,91.66,91.69,84541.0,78.0637,78.1232,77.8091,77.8345,84541.0
2018-12-10 12:20:00,91.7,91.79,91.68,91.77,104659.0,77.843,77.9194,77.8261,77.9025,104659.0
2018-12-10 12:25:00,91.77,91.93,91.77,91.83,73140.0,77.9025,78.0383,77.9025,77.9534,73140.0
2018-12-10 12:30:00,91.82,92.02,91.82,92.01,44368.0,77.9449,78.1147,77.9449,78.1062,44368.0
2018-12-10 12:35:00,92.0,92.21,92.0,92.13,80577.0,78.0977,78.276,78.0977,78.2081,80577.0
2018-12-10 12:40:00,92.13,92.26,92.12,92.15,48660.0,78.2081,78.3184,78.1996,78.225,48660.0
2018-12-10 12:45:00,92.16,92.34,92.15,92.33,126492.0,78.2335,78.3863,78.225,78.3778,126492.0
2018-12-10 12:50:00,92.32,92.44,92.3,92.42,72050.0,78.3693,78.4712,78.3524,78.4542,72050.0
2018-12-10 12:55:00,92.42,92.43,92.34,92.36,43673.0,78.4542,78.4627,78.3863,78.4033,43673.0
2018-12-10 13:00:00,92.37,92.4,92.3,92.34,49858.0,78.4118,78.4373,78.3524,78.3863,49858.0
2018-12-10 13:05:00,92.34,92.55,92.31,92.48,63089.0,78.3863,78.5646,78.3609,78.5052,63089.0
2018-12-10 13:10:00,92.49,92.76,92.46,92.71,106126.0,78.5137,78.7429,78.4882,78.7004,106126.0
2018-12-10 13:15:00,92.7,92.74,92.62,92.69,56495.0,78.6919,78.7259,78.624,78.6834,56495.0
2018-12-10 13:20:00,92.7,92.71,92.53,92.55,46772.0,78.6919,78.7004,78.5476,78.5646,46772.0
2018-12-10 13:25:00,92.54,92.6,92.53,92.55,41531.0,78.5561,78.607,78.5476,78.5646,41531.0
2018-12-10 13:30:00,92.56,92.79,92.53,92.74,66546.0,78.5731,78.7683,78.5476,78.7259,66546.0
2018-12-10 13:35:00,92.76,92.86,92.76,92.79,38578.0,78.7429,78.8277,78.7429,78.7683,38578.0
2018-12-10 13:40:00,92.79,92.84,92.67,92.71,36920.0,78.7683,78.8108,78.6665,78.7004,36920.0
2018-12-10 13:45:00,92.7,92.84,92.7,92.81,47304.0,78.6919,78.8108,78.6919,78.7853,47304.0
2018-12-10 13:50:00,92.81,92.98,92.8,92.89,59071.0,78.7853,78.9296,78.7768,78.8532,59071.0
2018-12-10 13:55:00,92.9,92.91,92.8,92.9,74520.0,78.8617,78.8702,78.7768,78.8617,74520.0
2018-12-10 14:00:00,92.9,93.0,92.87,92.87,192389.0,78.8617,78.9466,78.8362,78.8362,192389.0
2018-12-10 14:05:00,92.86,92.95,92.81,92.81,53572.0,78.8277,78.9041,78.7853,78.7853,53572.0
2018-12-10 14:10:00,92.83,92.86,92.75,92.76,59397.0,78.8023,78.8277,78.7344,78.7429,59397.0
2018-12-10 14:15:00,92.77,92.78,92.67,92.73,45978.0,78.7513,78.7598,78.6665,78.7174,45978.0
2018-12-10 14:20:00,92.73,92.88,92.68,92.82,52234.0,78.7174,78.8447,78.6749,78.7938,52234.0
2018-12-10 14:25:00,92.82,93.0,92.82,92.93,40757.0,78.7938,78.9466,78.7938,78.8872,40757.0
2018-12-10 14:30:00,92.94,93.14,92.93,93.14,73794.0,78.8957,79.0654,78.8872,79.0654,73794.0
2018-12-10 14:35:00,93.14,93.17,93.07,93.09,45547.0,79.0654,79.0909,79.006,79.023,45547.0
2018-12-10 14:40:00,93.09,93.18,93.07,93.09,54676.0,79.023,79.0994,79.006,79.023,54676.0
2018-12-10 14:45:00,93.09,93.14,93.0,93.04,40173.0,79.023,79.0654,78.9466,78.9805,40173.0
2018-12-10 14:50:00,93.04,93.15,93.01,93.06,43532.0,78.9805,79.0739,78.9551,78.9975,43532.0
2018-12-10 14:55:00,93.05,93.14,92.8,92.83,71533.0,78.989,79.0654,78.7768,78.8023,71533.0
2018-12-10 15:00:00,92.83,92.89,92.77,92.82,62737.0,78.8023,78.8532,78.7513,78.7938,62737.0
2018-12-10 15:05:00,92.8,92.94,92.8,92.91,51291.0,78.7768,78.8957,78.7768,78.8702,51291.0
2018-12-10 15:10:00,92.92,92.95,92.79,92.82,50101.0,78.8787,78.9041,78.7683,78.7938,50101.0
2018-12-10 15:15:00,92.82,92.83,92.71,92.75,59007.0,78.7938,78.8023,78.7004,78.7344,59007.0
2018-12-10 15:20:00,92.75,92.88,92.74,92.87,54506.0,78.7344,78.8447,78.7259,78.8362,54506.0
2018-12-10 15:25:00,92.87,93.02,92.86,93.01,48150.0,78.8362,78.9636,78.8277,78.9551,48150.0
2018-12-10 15:30:00,93.01,93.23,93.01,93.22,90200.0,78.9551,79.1418,78.9551,79.1333,90200.0
2018-12-10 15:35:00,93.23,93.38,93.22,93.31,96407.0,79.1418,79.2692,79.1333,79.2097,96407.0
2018-12-10 15:40:00,93.29,93.38,93.24,93.35,381032.0,79.1928,79.2692,79.1503,79.2437,381032.0
2018-12-10 15:45:00,93.35,93.35,93.11,93.18,142618.0,79.2437,79.2437,79.04,79.0994,142618.0
2018-12-10 15:50:00,93.17,93.24,93.12,93.23,131965.0,79.0909,79.1503,79.0485,79.1418,131965.0
2018-12-10 15:55:00,93.22,93.27,93.03,93.03,340357.0,79.1333,79.1758,78.9721,78.9721,340357.0
2018-12-11 09:30:00,93.72,93.87,93.4,93.81,310637.0,79.5578,79.6851,79.2861,79.6342,310637.0
2018-12-11 09:35:00,93.81,93.88,93.68,93.68,76391.0,79.6342,79.6936,79.5238,79.5238,76391.0
2018-12-11 09:40:00,93.69,94.0,93.67,94.0,59069.0,79.5323,79.7955,79.5153,79.7955,59069.0
2018-12-11 09:45:00,93.99,94.14,93.84,93.86,213314.0,79.787,79.9143,79.6597,79.6766,213314.0
2018-12-11 09:50:00,93.85,93.99,93.76,93.84,55343.0,79.6681,79.787,79.5917,79.6597,55343.0
2018-12-11 09:55:00,93.84,93.88,93.73,93.77,59744.0,79.6597,79.6936,79.5663,79.6002,59744.0
2018-12-11 10:00:00,93.78,94.05,93.73,94.03,71133.0,79.6087,79.8379,79.5663,79.8209,71133.0
2018-12-11 10:05:00,94.02,94.15,94.01,94.07,41963.0,79.8125,79.9228,79.804,79.8549,41963.0
2018-12-11 10:10:00,94.06,94.14,93.79,93.85,85425.0,79.8464,79.9143,79.6172,79.6681,85425.0
2018-12-11 10:15:00,93.86,93.96,93.72,93.95,39136.0,79.6766,79.7615,79.5578,79.753,39136.0
2018-12-11 10:20:00,93.96,94.09,93.9,94.04,59429.0,79.7615,79.8719,79.7106,79.8294,59429.0
2018-12-11 10:25:00,94.06,94.08,93.85,93.88,50081.0,79.8464,79.8634,79.6681,79.6936,50081.0
2018-12-11 10:30:00,93.89,93.89,93.71,93.83,52662.0,79.7021,79.7021,79.5493,79.6512,52662.0
2018-12-11 10:35:00,93.84,94.01,93.75,93.99,47319.0,79.6597,79.804,79.5833,79.787,47319.0
2018-12-11 10:40:00,93.99,94.05,93.92,94.03,54548.0,79.787,79.8379,79.7276,79.8209,54548.0
2018-12-11 10:45:00,94.06,94.11,94.0,94.11,100422.0,79.8464,79.8889,79.7955,79.8889,100422.0
2018-12-11 10:50:00,94.1,94.11,93.97,93.97,94126.0,79.8804,79.8889,79.77,79.77,94126.0
2018-12-11 10:55:00,93.97,94.07,93.9,93.99,78253.0,79.77,79.8549,79.7106,79.787,78253.0
2018-12-11 11:00:00,94.0,94.02,93.79,93.92,87776.0,79.7955,79.8125,79.6172,79.7276,87776.0
2018-12-11 11:05:00,93.92,93.93,93.81,93.87,64835.0,79.7276,79.7361,79.6342,79.6851,64835.0
2018-12-11 11:10:00,93.87,93.97,93.86,93.9,52512.0,79.6851,79.77,79.6766,79.7106,52512.0
2018-12-11 11:15:00,93.9,93.96,93.8,93.82,70696.0,79.7106,79.7615,79.6257,79.6427,70696.0
2018-12-11 11:20:00,93.83,93.91,93.82,93.9,82118.0,79.6512,79.7191,79.6427,79.7106,82118.0
2018-12-11 11:25:00,93.9,93.95,93.85,93.89,52452.0,79.7106,79.753,79.6681,79.7021,52452.0
2018-12-11 11:30:00,93.89,93.95,93.66,93.68,46049.0,79.7021,79.753,79.5069,79.5238,46049.0
2018-12-11 11:35:00,93.67,93.8,93.67,93.79,117983.0,79.5153,79.6257,79.5153,79.6172,117983.0
2018-12-11 11:40:00,93.8,93.83,93.69,93.79,50970.0,79.6257,79.6512,79.5323,79.6172,50970.0
2018-12-11 11:45:00,93.78,93.8,93.66,93.75,52479.0,79.6087,79.6257,79.5069,79.5833,52479.0
2018-12-11 11:50:00,93.76,93.85,93.76,93.84,33052.0,79.5917,79.6681,79.5917,79.6597,33052.0
2018-12-11 11:55:00,93.84,94.01,93.84,93.98,60586.0,79.6597,79.804,79.6597,79.7785,60586.0
2018-12-11 12:00:00,93.97,93.97,93.71,93.71,63701.0,79.77,79.77,79.5493,79.5493,63701.0
2018-12-11 12:05:00,93.71,93.74,93.51,93.67,95933.0,79.5493,79.5748,79.3795,79.5153,95933.0
2018-12-11 12:10:00,93.67,93.67,93.55,93.62,71126.0,79.5153,79.5153,79.4135,79.4729,71126.0
2018-12-11 12:15:00,93.61,93.68,93.56,93.64,60150.0,79.4644,79.5238,79.422,79.4899,60150.0
2018-12-11 12:20:00,93.63,93.88,93.62,93.81,51221.0,79.4814,79.6936,79.4729,79.6342,51221.0
2018-12-11 12:25:00,93.82,93.82,93.75,93.77,43240.0,79.6427,79.6427,79.5833,79.6002,43240.0
2018-12-11 12:30:00,93.77,93.9,93.7,93.82,55388.0,79.6002,79.7106,79.5408,79.6427,55388.0
2018-12-11 12:35:00,93.82,93.84,93.72,93.75,50381.0,79.6427,79.6597,79.5578,79.5833,50381.0
2018-12-11 12:40:00,93.76,93.99,93.75,93.94,57911.0,79.5917,79.787,79.5833,79.7445,57911.0
2018-12-11 12:45:00,93.94,93.96,93.85,93.89,50955.0,79.7445,79.7615,79.6681,79.7021,50955.0
2018-12-11 12:50:00,93.89,93.9,93.82,93.82,41501.0,79.7021,79.7106,79.6427,79.6427,41501.0
2018-12-11 12:55:00,93.83,93.85,93.75,93.8,38984.0,79.6512,79.6681,79.5833,79.6257,38984.0
2018-12-11 13:00:00,93.8,93.8,93.69,93.78,48759.0,79.6257,79.6257,79.5323,79.6087,48759.0
2018-12-11 13:05:00,93.78,93.86,93.74,93.84,48043.0,79.6087,79.6766,79.5748,79.6597,48043.0
2018-12-11 13:10:00,93.85,93.86,93.69,93.69,49703.0,79.6681,79.6766,79.5323,79.5323,49703.0
2018-12-11 13:15:00,93.7,93.87,93.68,93.86,88391.0,79.5408,79.6851,79.5238,79.6766,88391.0
2018-12-11 13:20:00,93.85,93.95,93.82,93.9,46976.0,79.6681,79.753,79.6427,79.7106,46976.0
2018-12-11 13:25:00,93.91,93.92,93.78,93.83,42746.0,79.7191,79.7276,79.6087,79.6512,42746.0
2018-12-11 13:30:00,93.83,93.84,93.73,93.78,51357.0,79.6512,79.6597,79.5663,79.6087,51357.0
2018-12-11 13:35:00,93.78,93.83,93.74,93.81,54345.0,79.6087,79.6512,79.5748,79.6342,54345.0
2018-12-11 13:40:00,93.81,93.81,93.67,93.71,87992.0,79.6342,79.6342,79.5153,79.5493,87992.0
2018-12-11 13:45:00,93.72,93.77,93.66,93.7,117287.0,79.5578,79.6002,79.5069,79.5408,117287.0
2018-12-11 13:50:00,93.7,93.74,93.58,93.64,89433.0,79.5408,79.5748,79.4389,79.4899,89433.0
2018-12-11 13:55:00,93.64,93.67,93.6,93.6,63512.0,79.4899,79.5153,79.4559,79.4559,63512.0
2018-12-11 14:00:00,93.59,93.65,93.55,93.55,54374.0,79.4474,79.4984,79.4135,79.4135,54374.0
2018-12-11 14:05:00,93.56,93.6,93.48,93.51,56980.0,79.422,79.4559,79.3541,79.3795,56980.0
2018-12-11 14:10:00,93.51,93.66,93.51,93.66,64944.0,79.3795,79.5069,79.3795,79.5069,64944.0
2018-12-11 14:15:00,93.66,93.84,93.63,93.81,112745.0,79.5069,79.6597,79.4814,79.6342,112745.0
2018-12-11 14:20:00,93.81,94.05,93.79,94.02,86937.0,79.6342,79.8379,79.6172,79.8125,86937.0
2018-12-11 14:25:00,94.02,94.16,93.99,94.11,91395.0,79.8125,79.9313,79.787,79.8889,91395.0
2018-12-11 14:30:00,94.12,94.2,94.08,94.12,70438.0,79.8973,79.9653,79.8634,79.8973,70438.0
2018-12-11 14:35:00,94.12,94.17,94.04,94.07,58264.0,79.8973,79.9398,79.8294,79.8549,58264.0
2018-12-11 14:40:00,94.08,94.2,94.07,94.13,71797.0,79.8634,79.9653,79.8549,79.9058,71797.0
2018-12-11 14:45:00,94.13,94.29,94.11,94.18,86204.0,79.9058,80.0417,79.8889,79.9483,86204.0
2018-12-11 14:50:00,94.18,94.34,94.16,94.27,65338.0,79.9483,80.0841,79.9313,80.0247,65338.0
2018-12-11 14:55:00,94.27,94.3,94.22,94.28,43739.0,80.0247,80.0501,79.9822,80.0332,43739.0
2018-12-11 15:00:00,94.28,94.29,94.13,94.23,70217.0,80.0332,80.0417,79.9058,79.9907,70217.0
2018-12-11 15:05:00,94.24,94.24,94.07,94.2,123235.0,79.9992,79.9992,79.8549,79.9653,123235.0
2018-12-11 15:10:00,94.2,94.49,94.19,94.41,118074.0,79.9653,80.2114,79.9568,80.1435,118074.0
2018-12-11 15:15:00,94.41,94.43,94.33,94.37,49220.0,80.1435,80.1605,80.0756,80.1096,49220.0
2018-12-11 15:20:00,94.36,94.36,94.31,94.34,50430.0,80.1011,80.1011,80.0586,80.0841,50430.0
2018-12-11 15:25:00,94.34,94.42,94.33,94.37,55196.0,80.0841,80.152,80.0756,80.1096,55196.0
2018-12-11 15:30:00,94.37,94.52,94.34,94.36,226978.0,80.1096,80.2369,80.0841,80.1011,226978.0
2018-12-11 15:35:00,94.37,94.42,94.26,94.32,90503.0,80.1096,80.152,80.0162,80.0671,90503.0
2018-12-11 15:40:00,94.31,94.31,94.18,94.19,128136.0,80.0586,80.0586,79.9483,79.9568,128136.0
2018-12-11 15:45:00,94.2,94.24,94.1,94.13,138062.0,79.9653,79.9992,79.8804,79.9058,138062.0
2018-12-11 15:50:00,94.13,94.15,93.97,94.03,192706.0,79.9058,79.9228,79.77,79.8209,192706.0
2018-12-11 15:55:00,94.03,94.04,93.9,93.92,292876.0,79.8209,79.8294,79.7106,79.7276,292876.0
2018-12-12 09:30:00,94.21,94.55,94.01,94.41,290565.0,79.9737,80.2624,79.804,80.1435,290565.0
2018-12-12 09:35:00,94.42,94.53,94.34,94.52,76677.0,80.152,80.2454,80.0841,80.2369,76677.0
2018-12-12 09:40:00,94.5,94.5,94.07,94.08,69659.0,80.2199,80.2199,79.8549,79.8634,69659.0
2018-12-12 09:45:00,94.09,94.16,94.0,94.03,69144.0,79.8719,79.9313,79.7955,79.8209,69144.0
2018-12-12 09:50:00,94.06,94.09,93.92,94.07,69898.0,79.8464,79.8719,79.7276,79.8549,69898.0
2018-12-12 09:55:00,94.06,94.13,93.97,94.06,68205.0,79.8464,79.9058,79.77,79.8464,68205.0
2018-12-12 10:00:00,94.07,94.15,94.03,94.07,97085.0,79.8549,79.9228,79.8209,79.8549,97085.0
2018-12-12 10:05:00,94.06,94.16,94.04,94.09,60861.0,79.8464,79.9313,79.8294,79.8719,60861.0
2018-12-12 10:10:00,94.09,94.09,93.94,94.04,50356.0,79.8719,79.8719,79.7445,79.8294,50356.0
2018-12-12 10:15:00,94.04,94.04,93.92,93.97,56433.0,79.8294,79.8294,79.7276,79.77,56433.0
2018-12-12 10:20:00,93.96,94.06,93.9,93.91,46639.0,79.7615,79.8464,79.7106,79.7191,46639.0
2018-12-12 10:25:00,93.91,94.02,93.89,94.02,51892.0,79.7191,79.8125,79.7021,79.8125,51892.0
2018-12-12 10:30:00,94.02,94.03,93.91,93.95,58252.0,79.8125,79.8209,79.7191,79.753,58252.0
2018-12-12 10:35:00,93.95,93.98,93.61,93.62,70560.0,79.753,79.7785,79.4644,79.4729,70560.0
2018-12-12 10:40:00,93.61,93.67,93.53,93.59,62765.0,79.4644,79.5153,79.3965,79.4474,62765.0
2018-12-12 10:45:00,93.58,93.69,93.55,93.61,55331.0,79.4389,79.5323,79.4135,79.4644,55331.0
2018-12-12 10:50:00,93.61,93.78,93.61,93.68,56419.0,79.4644,79.6087,79.4644,79.5238,56419.0
2018-12-12 10:55:00,93.68,93.73,93.62,93.7,89197.0,79.5238,79.5663,79.4729,79.5408,89197.0
2018-12-12 11:00:00,93.7,93.73,93.58,93.67,61917.0,79.5408,79.5663,79.4389,79.5153,61917.0
2018-12-12 11:05:00,93.66,93.66,93.56,93.58,65557.0,79.5069,79.5069,79.422,79.4389,65557.0
2018-12-12 11:10:00,93.58,93.58,93.38,93.47,127122.0,79.4389,79.4389,79.2692,79.3456,127122.0
2018-12-12 11:15:00,93.47,93.6,93.45,93.46,95986.0,79.3456,79.4559,79.3286,79.3371,95986.0
2018-12-12 11:20:00,93.46,93.47,93.26,93.26,113796.0,79.3371,79.3456,79.1673,79.1673,113796.0
2018-12-12 11:25:00,93.27,93.31,93.1,93.17,75509.0,79.1758,79.2097,79.0315,79.0909,75509.0
2018-12-12 11:30:00,93.17,93.35,93.16,93.24,111893.0,79.0909,79.2437,79.0824,79.1503,111893.0
2018-12-12 11:35:00,93.23,93.42,93.19,93.42,84828.0,79.1418,79.3031,79.1079,79.3031,84828.0
2018-12-12 11:40:00,93.44,93.51,93.37,93.48,79414.0,79.3201,79.3795,79.2607,79.3541,79414.0
2018-12-12 11:45:00,93.49,93.51,93.4,93.47,69100.0,79.3625,79.3795,79.2861,79.3456,69100.0
2018-12-12 11:50:00,93.46,93.47,93.35,93.42,45610.0,79.3371,79.3456,79.2437,79.3031,45610.0
2018-12-12 11:55:00,93.43,93.54,93.37,93.53,38853.0,79.3116,79.405,79.2607,79.3965,38853.0
2018-12-12 12:00:00,93.54,93.59,93.51,93.58,62027.0,79.405,79.4474,79.3795,79.4389,62027.0
2018-12-12 12:05:00,93.57,93.78,93.52,93.73,101367.0,79.4305,79.6087,79.388,79.5663,101367.0
2018-12-12 12:10:00,93.73,93.85,93.72,93.84,82511.0,79.5663,79.6681,79.5578,79.6597,82511.0
2018-12-12 12:15:00,93.84,93.9,93.8,93.89,83159.0,79.6597,79.7106,79.6257,79.7021,83159.0
2018-12-12 12:20:00,93.9,93.94,93.82,93.89,61116.0,79.7106,79.7445,79.6427,79.7021,61116.0
2018-12-12 12:25:00,93.89,93.92,93.81,93.83,30799.0,79.7021,79.7276,79.6342,79.6512,30799.0
2018-12-12 12:30:00,93.83,93.85,93.77,93.84,37085.0,79.6512,79.6681,79.6002,79.6597,37085.0
2018-12-12 12:35:00,93.84,93.84,93.71,93.81,65722.0,79.6597,79.6597,79.5493,79.6342,65722.0
2018-12-12 12:40:00,93.8,93.94,93.8,93.94,40445.0,79.6257,79.7445,79.6257,79.7445,40445.0
2018-12-12 12:45:00,93.93,93.97,93.91,93.97,58764.0,79.7361,79.77,79.7191,79.77,58764.0
2018-12-12 12:50:00,93.96,94.06,93.96,94.01,115503.0,79.7615,79.8464,79.7615,79.804,115503.0
2018-12-12 12:55:00,94.0,94.08,93.98,94.06,47451.0,79.7955,79.8634,79.7785,79.8464,47451.0
2018-12-12 13:00:00,94.07,94.08,93.99,94.02,36083.0,79.8549,79.8634,79.787,79.8125,36083.0
2018-12-12 13:05:00,94.03,94.08,93.99,94.05,81679.0,79.8209,79.8634,79.787,79.8379,81679.0
2018-12-12 13:10:00,94.06,94.14,94.05,94.11,40983.0,79.8464,79.9143,79.8379,79.8889,40983.0
2018-12-12 13:15:00,94.12,94.12,93.98,93.98,31735.0,79.8973,79.8973,79.7785,79.7785,31735.0
2018-12-12 13:20:00,93.97,94.0,93.93,93.96,20021.0,79.77,79.7955,79.7361,79.7615,20021.0
2018-12-12 13:25:00,93.95,93.99,93.94,93.97,18104.0,79.753,79.787,79.7445,79.77,18104.0
2018-12-12 13:30:00,93.98,94.02,93.95,94.02,50529.0,79.7785,79.8125,79.753,79.8125,50529.0
2018-12-12 13:35:00,94.01,94.09,94.0,94.06,31744.0,79.804,79.8719,79.7955,79.8464,31744.0
2018-12-12 13:40:00,94.07,94.15,94.05,94.14,40257.0,79.8549,79.9228,79.8379,79.9143,40257.0
2018-12-12 13:45:00,94.14,94.17,94.08,94.11,31027.0,79.9143,79.9398,79.8634,79.8889,31027.0
2018-12-12 13:50:00,94.12,94.17,94.09,94.12,31704.0,79.8973,79.9398,79.8719,79.8973,31704.0
2018-12-12 13:55:00,94.12,94.19,94.05,94.19,34066.0,79.8973,79.9568,79.8379,79.9568,34066.0
2018-12-12 14:00:00,94.18,94.19,94.12,94.15,38467.0,79.9483,79.9568,79.8973,79.9228,38467.0
2018-12-12 14:05:00,94.15,94.2,94.11,94.16,62264.0,79.9228,79.9653,79.8889,79.9313,62264.0
2018-12-12 14:10:00,94.16,94.19,94.08,94.15,55860.0,79.9313,79.9568,79.8634,79.9228,55860.0
2018-12-12 14:15:00,94.15,94.17,94.1,94.15,52727.0,79.9228,79.9398,79.8804,79.9228,52727.0
2018-12-12 14:20:00,94.15,94.2,94.08,94.17,89913.0,79.9228,79.9653,79.8634,79.9398,89913.0
2018-12-12 14:25:00,94.17,94.25,94.07,94.16,74450.0,79.9398,80.0077,79.8549,79.9313,74450.0
2018-12-12 14:30:00,94.17,94.25,94.1,94.25,78065.0,79.9398,80.0077,79.8804,80.0077,78065.0
2018-12-12 14:35:00,94.25,94.27,94.18,94.24,54799.0,80.0077,80.0247,79.9483,79.9992,54799.0
2018-12-12 14:40:00,94.24,94.25,94.1,94.19,69014.0,79.9992,80.0077,79.8804,79.9568,69014.0
2018-12-12 14:45:00,94.19,94.23,94.06,94.13,90683.0,79.9568,79.9907,79.8464,79.9058,90683.0
2018-12-12 14:50:00,94.13,94.22,94.11,94.2,65371.0,79.9058,79.9822,79.8889,79.9653,65371.0
2018-12-12 14:55:00,94.19,94.3,94.17,94.27,148222.0,79.9568,80.0501,79.9398,80.0247,148222.0
2018-12-12 15:00:00,94.27,94.27,94.1,94.12,136584.0,80.0247,80.0247,79.8804,79.8973,136584.0
2018-12-12 15:05:00,94.12,94.16,94.05,94.11,135562.0,79.8973,79.9313,79.8379,79.8889,135562.0
2018-12-12 15:10:00,94.11,94.18,94.09,94.14,91254.0,79.8889,79.9483,79.8719,79.9143,91254.0
2018-12-12 15:15:00,94.14,94.16,94.06,94.09,82726.0,79.9143,79.9313,79.8464,79.8719,82726.0
2018-12-12 15:20:00,94.09,94.17,94.08,94.17,48526.0,79.8719,79.9398,79.8634,79.9398,48526.0
2018-12-12 15:25:00,94.17,94.31,94.17,94.19,84760.0,79.9398,80.0586,79.9398,79.9568,84760.0
2018-12-12 15:30:00,94.19,94.28,94.19,94.26,74852.0,79.9568,80.0332,79.9568,80.0162,74852.0
2018-12-12 15:35:00,94.27,94.38,94.24,94.35,72265.0,80.0247,80.1181,79.9992,80.0926,72265.0
2018-12-12 15:40:00,94.36,94.43,94.24,94.25,77043.0,80.1011,80.1605,79.9992,80.0077,77043.0
2018-12-12 15:45:00,94.23,94.27,94.15,94.25,135820.0,79.9907,80.0247,79.9228,80.0077,135820.0
2018-12-12 15:50:00,94.25,94.25,94.14,94.15,175485.0,80.0077,80.0077,79.9143,79.9228,175485.0
2018-12-12 15:55:00,94.14,94.14,93.97,94.02,615830.0,79.9143,79.9143,79.77,79.8125,615830.0
2018-12-13 09:30:00,94.87,95.76,94.8,95.68,2316759.0,80.534,81.2895,80.4746,81.2216,2316759.0
2018-12-13 09:35:00,95.67,95.85,95.46,95.84,345735.0,81.2131,81.3659,81.0349,81.3574,345735.0
2018-12-13 09:40:00,95.84,95.92,95.78,95.87,280846.0,81.3574,81.4253,81.3065,81.3829,280846.0
2018-12-13 09:45:00,95.85,96.14,95.85,96.08,456932.0,81.3659,81.6121,81.3659,81.5612,456932.0
2018-12-13 09:50:00,96.08,96.29,96.06,96.14,281970.0,81.5612,81.7394,81.5442,81.6121,281970.0
2018-12-13 09:55:00,96.14,96.29,96.07,96.18,250995.0,81.6121,81.7394,81.5527,81.6461,250995.0
2018-12-13 10:00:00,96.18,96.48,96.17,96.47,297136.0,81.6461,81.9007,81.6376,81.8922,297136.0
2018-12-13 10:05:00,96.48,96.6,96.33,96.42,291848.0,81.9007,82.0026,81.7734,81.8498,291848.0
2018-12-13 10:10:00,96.41,96.46,96.31,96.43,288581.0,81.8413,81.8837,81.7564,81.8583,288581.0
2018-12-13 10:15:00,96.44,96.55,96.42,96.55,164598.0,81.8668,81.9601,81.8498,81.9601,164598.0
2018-12-13 10:20:00,96.55,96.55,96.37,96.37,209922.0,81.9601,81.9601,81.8073,81.8073,209922.0
2018-12-13 10:25:00,96.36,96.46,96.32,96.35,227262.0,81.7989,81.8837,81.7649,81.7904,227262.0
2018-12-13 10:30:00,96.36,96.36,96.11,96.26,252733.0,81.7989,81.7989,81.5866,81.714,252733.0
2018-12-13 10:35:00,96.26,96.31,96.11,96.12,182822.0,81.714,81.7564,81.5866,81.5951,182822.0
2018-12-13 10:40:00,96.11,96.48,95.99,96.41,267875.0,81.5866,81.9007,81.4848,81.8413,267875.0
2018-12-13 10:45:00,96.4,96.43,96.25,96.36,191822.0,81.8328,81.8583,81.7055,81.7989,191822.0
2018-12-13 10:50:00,96.37,96.41,96.1,96.25,315711.0,81.8073,81.8413,81.5781,81.7055,315711.0
2018-12-13 10:55:00,96.25,96.38,96.23,96.28,144006.0,81.7055,81.8158,81.6885,81.7309,144006.0
2018-12-13 11:00:00,96.26,96.49,96.21,96.47,134229.0,81.714,81.9092,81.6715,81.8922,134229.0
2018-12-13 11:05:00,96.46,96.55,96.38,96.38,184161.0,81.8837,81.9601,81.8158,81.8158,184161.0
2018-12-13 11:10:00,96.38,96.42,96.31,96.34,143829.0,81.8158,81.8498,81.7564,81.7819,143829.0
2018-12-13 11:15:00,96.34,96.53,96.22,96.5,212350.0,81.7819,81.9432,81.68,81.9177,212350.0
2018-12-13 11:20:00,96.5,96.5,96.33,96.39,160980.0,81.9177,81.9177,81.7734,81.8243,160980.0
2018-12-13 11:25:00,96.39,96.48,96.37,96.47,141865.0,81.8243,81.9007,81.8073,81.8922,141865.0
2018-12-13 11:30:00,96.47,96.55,96.39,96.51,198556.0,81.8922,81.9601,81.8243,81.9262,198556.0
2018-12-13 11:35:00,96.5,96.59,96.39,96.48,279104.0,81.9177,81.9941,81.8243,81.9007,279104.0
2018-12-13 11:40:00,96.47,96.6,96.38,96.58,178296.0,81.8922,82.0026,81.8158,81.9856,178296.0
2018-12-13 11:45:00,96.58,96.74,96.5,96.73,160926.0,81.9856,82.1214,81.9177,82.1129,160926.0
2018-12-13 11:50:00,96.72,96.77,96.66,96.73,158582.0,82.1045,82.1469,82.0535,82.1129,158582.0
2018-12-13 11:55:00,96.73,96.79,96.59,96.59,111508.0,82.1129,82.1639,81.9941,81.9941,111508.0
2018-12-13 12:00:00,96.58,96.66,96.5,96.62,159416.0,81.9856,82.0535,81.9177,82.0196,159416.0
2018-12-13 12:05:00,96.63,96.67,96.48,96.5,116404.0,82.0281,82.062,81.9007,81.9177,116404.0
2018-12-13 12:10:00,96.5,96.54,96.32,96.37,169409.0,81.9177,81.9517,81.7649,81.8073,169409.0
2018-12-13 12:15:00,96.36,96.38,96.18,96.19,202329.0,81.7989,81.8158,81.6461,81.6545,202329.0
2018-12-13 12:20:00,96.19,96.23,96.12,96.13,91420.0,81.6545,81.6885,81.5951,81.6036,91420.0
2018-12-13 12:25:00,96.13,96.2,96.02,96.16,105940.0,81.6036,81.663,81.5102,81.6291,105940.0
2018-12-13 12:30:00,96.16,96.2,96.08,96.13,79370.0,81.6291,81.663,81.5612,81.6036,79370.0
2018-12-13 12:35:00,96.14,96.28,96.13,96.23,108889.0,81.6121,81.7309,81.6036,81.6885,108889.0
2018-12-13 12:40:00,96.23,96.3,96.15,96.18,180475.0,81.6885,81.7479,81.6206,81.6461,180475.0
2018-12-13 12:45:00,96.18,96.35,96.18,96.34,89838.0,81.6461,81.7904,81.6461,81.7819,89838.0
2018-12-13 12:50:00,96.33,96.33,96.19,96.19,93085.0,81.7734,81.7734,81.6545,81.6545,93085.0
2018-12-13 12:55:00,96.19,96.27,96.18,96.26,54616.0,81.6545,81.7225,81.6461,81.714,54616.0
2018-12-13 13:00:00,96.25,96.26,96.11,96.12,83681.0,81.7055,81.714,81.5866,81.5951,83681.0
2018-12-13 13:05:00,96.12,96.19,96.09,96.18,70014.0,81.5951,81.6545,81.5697,81.6461,70014.0
2018-12-13 13:10:00,96.18,96.21,96.12,96.2,57850.0,81.6461,81.6715,81.5951,81.663,57850.0
2018-12-13 13:15:00,96.21,96.34,96.21,96.31,91169.0,81.6715,81.7819,81.6715,81.7564,91169.0
2018-12-13 13:20:00,96.31,96.37,96.28,96.28,85483.0,81.7564,81.8073,81.7309,81.7309,85483.0
2018-12-13 13:25:00,96.28,96.28,96.13,96.22,52491.0,81.7309,81.7309,81.6036,81.68,52491.0
2018-12-13 13:30:00,96.22,96.35,96.21,96.34,68307.0,81.68,81.7904,81.6715,81.7819,68307.0
2018-12-13 13:35:00,96.34,96.41,96.28,96.36,121093.0,81.7819,81.8413,81.7309,81.7989,121093.0
2018-12-13 13:40:00,96.37,96.46,96.37,96.44,70947.0,81.8073,81.8837,81.8073,81.8668,70947.0
2018-12-13 13:45:00,96.44,96.46,96.38,96.43,48398.0,81.8668,81.8837,81.8158,81.8583,48398.0
2018-12-13 13:50:00,96.43,96.46,96.35,96.38,70257.0,81.8583,81.8837,81.7904,81.8158,70257.0
2018-12-13 13:55:00,96.38,96.4,96.22,96.26,80643.0,81.8158,81.8328,81.68,81.714,80643.0
2018-12-13 14:00:00,96.27,96.28,96.2,96.24,62954.0,81.7225,81.7309,81.663,81.697,62954.0
2018-12-13 14:05:00,96.25,96.27,96.1,96.19,60891.0,81.7055,81.7225,81.5781,81.6545,60891.0
2018-12-13 14:10:00,96.2,96.26,96.18,96.25,62181.0,81.663,81.714,81.6461,81.7055,62181.0
2018-12-13 14:15:00,96.25,96.34,96.18,96.31,91324.0,81.7055,81.7819,81.6461,81.7564,91324.0
2018-12-13 14:20:00,96.32,96.33,96.17,96.19,77692.0,81.7649,81.7734,81.6376,81.6545,77692.0
2018-12-13 14:25:00,96.19,96.23,96.06,96.22,104180.0,81.6545,81.6885,81.5442,81.68,104180.0
2018-12-13 14:30:00,96.24,96.25,96.16,96.18,74387.0,81.697,81.7055,81.6291,81.6461,74387.0
2018-12-13 14:35:00,96.18,96.26,96.13,96.24,79712.0,81.6461,81.714,81.6036,81.697,79712.0
2018-12-13 14:40:00,96.24,96.39,96.23,96.36,62837.0,81.697,81.8243,81.6885,81.7989,62837.0
2018-12-13 14:45:00,96.36,96.43,96.34,96.37,83968.0,81.7989,81.8583,81.7819,81.8073,83968.0
2018-12-13 14:50:00,96.39,96.52,96.39,96.48,106513.0,81.8243,81.9347,81.8243,81.9007,106513.0
2018-12-13 14:55:00,96.48,96.57,96.45,96.49,84437.0,81.9007,81.9771,81.8753,81.9092,84437.0
2018-12-13 15:00:00,96.49,96.55,96.46,96.53,94688.0,81.9092,81.9601,81.8837,81.9432,94688.0
2018-12-13 15:05:00,96.53,96.56,96.43,96.46,132027.0,81.9432,81.9686,81.8583,81.8837,132027.0
2018-12-13 15:10:00,96.45,96.62,96.42,96.56,121850.0,81.8753,82.0196,81.8498,81.9686,121850.0
2018-12-13 15:15:00,96.57,96.69,96.56,96.66,94564.0,81.9771,82.079,81.9686,82.0535,94564.0
2018-12-13 15:20:00,96.67,96.7,96.6,96.61,99910.0,82.062,82.0875,82.0026,82.0111,99910.0
2018-12-13 15:25:00,96.59,96.65,96.51,96.55,111292.0,81.9941,82.045,81.9262,81.9601,111292.0
2018-12-13 15:30:00,96.55,96.6,96.44,96.45,170469.0,81.9601,82.0026,81.8668,81.8753,170469.0
2018-12-13 15:35:00,96.45,96.5,96.38,96.44,170911.0,81.8753,81.9177,81.8158,81.8668,170911.0
2018-12-13 15:40:00,96.45,96.52,96.4,96.44,312080.0,81.8753,81.9347,81.8328,81.8668,312080.0
2018-12-13 15:45:00,96.44,96.51,96.4,96.47,237175.0,81.8668,81.9262,81.8328,81.8922,237175.0
2018-12-13 15:50:00,96.47,96.54,96.44,96.47,226359.0,81.8922,81.9517,81.8668,81.8922,226359.0
2018-12-13 15:55:00,96.47,96.62,96.41,96.48,756699.0,81.8922,82.0196,81.8413,81.9007,756699.0
2018-12-14 09:30:00,96.45,96.77,96.02,96.52,629969.0,81.8753,82.1469,81.5102,81.9347,629969.0
2018-12-14 09:35:00,96.5,96.51,96.13,96.21,174731.0,81.9177,81.9262,81.6036,81.6715,174731.0
2018-12-14 09:40:00,96.22,96.39,96.04,96.38,210306.0,81.68,81.8243,81.5272,81.8158,210306.0
2018-12-14 09:45:00,96.38,96.48,96.3,96.42,223111.0,81.8158,81.9007,81.7479,81.8498,223111.0
2018-12-14 09:50:00,96.41,96.69,96.4,96.6,214070.0,81.8413,82.079,81.8328,82.0026,214070.0
2018-12-14 09:55:00,96.59,96.84,96.5,96.72,178502.0,81.9941,82.2063,81.9177,82.1045,178502.0
2018-12-14 10:00:00,96.72,96.81,96.6,96.7,161489.0,82.1045,82.1809,82.0026,82.0875,161489.0
2018-12-14 10:05:00,96.7,96.71,96.47,96.64,139541.0,82.0875,82.096,81.8922,82.0365,139541.0
2018-12-14 10:10:00,96.64,96.86,96.6,96.83,113349.0,82.0365,82.2233,82.0026,82.1978,113349.0
2018-12-14 10:15:00,96.83,96.83,96.6,96.6,107459.0,82.1978,82.1978,82.0026,82.0026,107459.0
2018-12-14 10:20:00,96.6,96.8,96.58,96.75,117714.0,82.0026,82.1724,81.9856,82.1299,117714.0
2018-12-14 10:25:00,96.74,96.81,96.63,96.64,84025.0,82.1214,82.1809,82.0281,82.0365,84025.0
2018-12-14 10:30:00,96.65,96.66,96.44,96.47,112582.0,82.045,82.0535,81.8668,81.8922,112582.0
2018-12-14 10:35:00,96.48,96.7,96.48,96.65,98332.0,81.9007,82.0875,81.9007,82.045,98332.0
2018-12-14 10:40:00,96.66,96.86,96.66,96.84,79785.0,82.0535,82.2233,82.0535,82.2063,79785.0
2018-12-14 10:45:00,96.84,96.9,96.77,96.78,126334.0,82.2063,82.2573,82.1469,82.1554,126334.0
2018-12-14 10:50:00,96.79,96.82,96.68,96.72,111299.0,82.1639,82.1893,82.0705,82.1045,111299.0
2018-12-14 10:55:00,96.71,96.77,96.6,96.62,78236.0,82.096,82.1469,82.0026,82.0196,78236.0
2018-12-14 11:00:00,96.61,96.69,96.58,96.67,111784.0,82.0111,82.079,81.9856,82.062,111784.0
2018-12-14 11:05:00,96.67,96.75,96.6,96.62,78193.0,82.062,82.1299,82.0026,82.0196,78193.0
2018-12-14 11:10:00,96.62,96.68,96.52,96.55,78242.0,82.0196,82.0705,81.9347,81.9601,78242.0
2018-12-14 11:15:00,96.54,96.66,96.53,96.63,90066.0,81.9517,82.0535,81.9432,82.0281,90066.0
2018-12-14 11:20:00,96.62,96.64,96.34,96.34,259820.0,82.0196,82.0365,81.7819,81.7819,259820.0
2018-12-14 11:25:00,96.34,96.45,96.28,96.34,80812.0,81.7819,81.8753,81.7309,81.7819,80812.0
2018-12-14 11:30:00,96.34,96.53,96.32,96.52,68401.0,81.7819,81.9432,81.7649,81.9347,68401.0
2018-12-14 11:35:00,96.52,96.58,96.41,96.42,76031.0,81.9347,81.9856,81.8413,81.8498,76031.0
2018-12-14 11:40:00,96.42,96.56,96.42,96.51,64911.0,81.8498,81.9686,81.8498,81.9262,64911.0
2018-12-14 11:45:00,96.49,96.49,96.37,96.38,72141.0,81.9092,81.9092,81.8073,81.8158,72141.0
2018-12-14 11:50:00,96.38,96.38,96.2,96.26,84131.0,81.8158,81.8158,81.663,81.714,84131.0
2018-12-14 11:55:00,96.26,96.31,96.14,96.25,86945.0,81.714,81.7564,81.6121,81.7055,86945.0
2018-12-14 12:00:00,96.26,96.39,96.23,96.23,141025.0,81.714,81.8243,81.6885,81.6885,141025.0
2018-12-14 12:05:00,96.24,96.3,96.21,96.21,168189.0,81.697,81.7479,81.6715,81.6715,168189.0
2018-12-14 12:10:00,96.21,96.23,96.14,96.2,120192.0,81.6715,81.6885,81.6121,81.663,120192.0
2018-12-14 12:15:00,96.19,96.43,96.18,96.37,96395.0,81.6545,81.8583,81.6461,81.8073,96395.0
2018-12-14 12:20:00,96.38,96.49,96.37,96.42,71484.0,81.8158,81.9092,81.8073,81.8498,71484.0
2018-12-14 12:25:00,96.42,96.49,96.37,96.49,64363.0,81.8498,81.9092,81.8073,81.9092,64363.0
2018-12-14 12:30:00,96.49,96.6,96.47,96.57,79495.0,81.9092,82.0026,81.8922,81.9771,79495.0
2018-12-14 12:35:00,96.57,96.6,96.49,96.5,58238.0,81.9771,82.0026,81.9092,81.9177,58238.0
2018-12-14 12:40:00,96.49,96.5,96.44,96.49,41148.0,81.9092,81.9177,81.8668,81.9092,41148.0
2018-12-14 12:45:00,96.48,96.49,96.39,96.45,55817.0,81.9007,81.9092,81.8243,81.8753,55817.0
2018-12-14 12:50:00,96.45,96.52,96.43,96.52,56269.0,81.8753,81.9347,81.8583,81.9347,56269.0
2018-12-14 12:55:00,96.53,96.58,96.49,96.49,51959.0,81.9432,81.9856,81.9092,81.9092,51959.0
2018-12-14 13:00:00,96.49,96.49,96.34,96.34,69165.0,81.9092,81.9092,81.7819,81.7819,69165.0
2018-12-14 13:05:00,96.34,96.5,96.3,96.48,92528.0,81.7819,81.9177,81.7479,81.9007,92528.0
2018-12-14 13:10:00,96.47,96.59,96.46,96.53,112474.0,81.8922,81.9941,81.8837,81.9432,112474.0
2018-12-14 13:15:00,96.53,96.56,96.5,96.52,61270.0,81.9432,81.9686,81.9177,81.9347,61270.0
2018-12-14 13:20:00,96.51,96.56,96.47,96.54,61549.0,81.9262,81.9686,81.8922,81.9517,61549.0
2018-12-14 13:25:00,96.54,96.65,96.5,96.65,58711.0,81.9517,82.045,81.9177,82.045,58711.0
2018-12-14 13:30:00,96.65,96.69,96.55,96.59,94389.0,82.045,82.079,81.9601,81.9941,94389.0
2018-12-14 13:35:00,96.59,96.72,96.58,96.69,89876.0,81.9941,82.1045,81.9856,82.079,89876.0
2018-12-14 13:40:00,96.68,96.8,96.68,96.8,91075.0,82.0705,82.1724,82.0705,82.1724,91075.0
2018-12-14 13:45:00,96.8,96.83,96.7,96.76,101092.0,82.1724,82.1978,82.0875,82.1384,101092.0
2018-12-14 13:50:00,96.76,96.82,96.75,96.78,80154.0,82.1384,82.1893,82.1299,82.1554,80154.0
2018-12-14 13:55:00,96.78,96.8,96.7,96.72,50524.0,82.1554,82.1724,82.0875,82.1045,50524.0
2018-12-14 14:00:00,96.73,96.76,96.61,96.68,60563.0,82.1129,82.1384,82.0111,82.0705,60563.0
2018-12-14 14:05:00,96.67,96.67,96.61,96.63,61413.0,82.062,82.062,82.0111,82.0281,61413.0
2018-12-14 14:10:00,96.64,96.67,96.59,96.67,106225.0,82.0365,82.062,81.9941,82.062,106225.0
2018-12-14 14:15:00,96.67,96.71,96.61,96.65,63172.0,82.062,82.096,82.0111,82.045,63172.0
2018-12-14 14:20:00,96.66,96.76,96.65,96.73,56030.0,82.0535,82.1384,82.045,82.1129,56030.0
2018-12-14 14:25:00,96.73,96.75,96.67,96.74,82859.0,82.1129,82.1299,82.062,82.1214,82859.0
2018-12-14 14:30:00,96.73,96.73,96.56,96.58,83352.0,82.1129,82.1129,81.9686,81.9856,83352.0
2018-12-14 14:35:00,96.59,96.62,96.51,96.53,89698.0,81.9941,82.0196,81.9262,81.9432,89698.0
2018-12-14 14:40:00,96.52,96.6,96.51,96.59,94241.0,81.9347,82.0026,81.9262,81.9941,94241.0
2018-12-14 14:45:00,96.6,96.71,96.59,96.63,94721.0,82.0026,82.096,81.9941,82.0281,94721.0
2018-12-14 14:50:00,96.63,96.71,96.59,96.63,112749.0,82.0281,82.096,81.9941,82.0281,112749.0
2018-12-14 14:55:00,96.64,96.78,96.63,96.75,121802.0,82.0365,82.1554,82.0281,82.1299,121802.0
2018-12-14 15:00:00,96.74,96.8,96.71,96.72,145150.0,82.1214,82.1724,82.096,82.1045,145150.0
2018-12-14 15:05:00,96.72,96.77,96.57,96.59,133167.0,82.1045,82.1469,81.9771,81.9941,133167.0
2018-12-14 15:10:00,96.6,96.78,96.59,96.77,137120.0,82.0026,82.1554,81.9941,82.1469,137120.0
2018-12-14 15:15:00,96.78,96.83,96.73,96.83,112580.0,82.1554,82.1978,82.1129,82.1978,112580.0
2018-12-14 15:20:00,96.82,96.82,96.69,96.72,107267.0,82.1893,82.1893,82.079,82.1045,107267.0
2018-12-14 15:25:00,96.72,96.75,96.56,96.56,83111.0,82.1045,82.1299,81.9686,81.9686,83111.0
2018-12-14 15:30:00,96.56,96.64,96.39,96.41,328463.0,81.9686,82.0365,81.8243,81.8413,328463.0
2018-12-14 15:35:00,96.4,96.42,96.33,96.4,95800.0,81.8328,81.8498,81.7734,81.8328,95800.0
2018-12-14 15:40:00,96.39,96.48,96.38,96.42,147196.0,81.8243,81.9007,81.8158,81.8498,147196.0
2018-12-14 15:45:00,96.43,96.55,96.42,96.51,171229.0,81.8583,81.9601,81.8498,81.9262,171229.0
2018-12-14 15:50:00,96.5,96.6,96.47,96.59,167255.0,81.9177,82.0026,81.8922,81.9941,167255.0
2018-12-14 15:55:00,96.59,96.66,96.52,96.64,551207.0,81.9941,82.0535,81.9347,82.0365,551207.0
2018-12-17 09:30:00,96.0,96.5,95.76,95.98,444603.0,81.4933,81.9177,81.2895,81.4763,444603.0
2018-12-17 09:35:00,95.98,95.98,95.72,95.73,138281.0,81.4763,81.4763,81.2556,81.2641,138281.0
2018-12-17 09:40:00,95.71,95.77,95.35,95.42,154799.0,81.2471,81.298,80.9415,81.0009,154799.0
2018-12-17 09:45:00,95.44,95.49,95.26,95.33,150342.0,81.0179,81.0603,80.8651,80.9245,150342.0
2018-12-17 09:50:00,95.33,95.35,95.15,95.25,113125.0,80.9245,80.9415,80.7717,80.8566,113125.0
2018-12-17 09:55:00,95.25,95.3,94.93,95.06,121678.0,80.8566,80.899,80.5849,80.6953,121678.0
2018-12-17 10:00:00,95.06,95.07,94.87,94.98,149963.0,80.6953,80.7038,80.534,80.6274,149963.0
2018-12-17 10:05:00,94.98,95.07,94.95,95.06,137036.0,80.6274,80.7038,80.6019,80.6953,137036.0
2018-12-17 10:10:00,95.06,95.17,94.97,95.16,108597.0,80.6953,80.7887,80.6189,80.7802,108597.0
2018-12-17 10:15:00,95.17,95.17,95.01,95.04,95101.0,80.7887,80.7887,80.6529,80.6783,95101.0
2018-12-17 10:20:00,95.04,95.09,94.83,94.83,100222.0,80.6783,80.7208,80.5001,80.5001,100222.0
2018-12-17 10:25:00,94.84,94.86,94.68,94.74,109160.0,80.5085,80.5255,80.3727,80.4237,109160.0
2018-12-17 10:30:00,94.74,94.83,94.7,94.72,116466.0,80.4237,80.5001,80.3897,80.4067,116466.0
2018-12-17 10:35:00,94.73,94.76,94.53,94.57,131804.0,80.4152,80.4406,80.2454,80.2793,131804.0
2018-12-17 10:40:00,94.56,94.95,94.55,94.94,99307.0,80.2709,80.6019,80.2624,80.5934,99307.0
2018-12-17 10:45:00,94.94,94.98,94.83,94.89,83849.0,80.5934,80.6274,80.5001,80.551,83849.0
2018-12-17 10:50:00,94.88,94.92,94.72,94.73,91158.0,80.5425,80.5765,80.4067,80.4152,91158.0
2018-12-17 10:55:00,94.73,94.87,94.68,94.77,77108.0,80.4152,80.534,80.3727,80.4491,77108.0
2018-12-17 11:00:00,94.77,94.88,94.72,94.8,80702.0,80.4491,80.5425,80.4067,80.4746,80702.0
2018-12-17 11:05:00,94.82,94.87,94.8,94.84,78194.0,80.4916,80.534,80.4746,80.5085,78194.0
2018-12-17 11:10:00,94.83,94.85,94.76,94.77,70667.0,80.5001,80.517,80.4406,80.4491,70667.0
2018-12-17 11:15:00,94.78,94.79,94.65,94.68,69581.0,80.4576,80.4661,80.3473,80.3727,69581.0
2018-12-17 11:20:00,94.68,94.7,94.54,94.55,93965.0,80.3727,80.3897,80.2539,80.2624,93965.0
2018-12-17 11:25:00,94.55,94.57,94.33,94.33,107215.0,80.2624,80.2793,80.0756,80.0756,107215.0
2018-12-17 11:30:00,94.34,94.38,94.31,94.35,130737.0,80.0841,80.1181,80.0586,80.0926,130737.0
2018-12-17 11:35:00,94.36,94.64,94.36,94.64,74433.0,80.1011,80.3388,80.1011,80.3388,74433.0
2018-12-17 11:40:00,94.64,94.68,94.45,94.5,117951.0,80.3388,80.3727,80.1775,80.2199,117951.0
2018-12-17 11:45:00,94.5,94.64,94.41,94.63,57359.0,80.2199,80.3388,80.1435,80.3303,57359.0
2018-12-17 11:50:00,94.63,94.7,94.61,94.68,72308.0,80.3303,80.3897,80.3133,80.3727,72308.0
2018-12-17 11:55:00,94.68,94.7,94.56,94.64,102814.0,80.3727,80.3897,80.2709,80.3388,102814.0
2018-12-17 12:00:00,94.64,94.66,94.53,94.53,61946.0,80.3388,80.3557,80.2454,80.2454,61946.0
2018-12-17 12:05:00,94.53,94.53,94.41,94.42,99584.0,80.2454,80.2454,80.1435,80.152,99584.0
2018-12-17 12:10:00,94.42,94.42,94.23,94.37,155083.0,80.152,80.152,79.9907,80.1096,155083.0
2018-12-17 12:15:00,94.36,94.36,94.18,94.19,82522.0,80.1011,80.1011,79.9483,79.9568,82522.0
2018-12-17 12:20:00,94.2,94.25,94.12,94.14,68348.0,79.9653,80.0077,79.8973,79.9143,68348.0
2018-12-17 12:25:00,94.14,94.31,94.13,94.26,55033.0,79.9143,80.0586,79.9058,80.0162,55033.0
2018-12-17 12:30:00,94.25,94.25,94.11,94.13,75213.0,80.0077,80.0077,79.8889,79.9058,75213.0
2018-12-17 12:35:00,94.14,94.21,93.96,93.99,93315.0,79.9143,79.9737,79.7615,79.787,93315.0
2018-12-17 12:40:00,93.98,94.07,93.88,93.91,97993.0,79.7785,79.8549,79.6936,79.7191,97993.0
2018-12-17 12:45:00,93.91,94.07,93.89,94.03,67086.0,79.7191,79.8549,79.7021,79.8209,67086.0
2018-12-17 12:50:00,94.02,94.03,93.84,93.85,69149.0,79.8125,79.8209,79.6597,79.6681,69149.0
2018-12-17 12:55:00,93.86,93.88,93.77,93.84,49678.0,79.6766,79.6936,79.6002,79.6597,49678.0
2018-12-17 13:00:00,93.83,93.91,93.78,93.91,58467.0,79.6512,79.7191,79.6087,79.7191,58467.0
2018-12-17 13:05:00,93.92,94.09,93.91,94.08,95188.0,79.7276,79.8719,79.7191,79.8634,95188.0
2018-12-17 13:10:00,94.08,94.12,94.06,94.09,103574.0,79.8634,79.8973,79.8464,79.8719,103574.0
2018-12-17 13:15:00,94.09,94.09,93.99,94.04,72918.0,79.8719,79.8719,79.787,79.8294,72918.0
2018-12-17 13:20:00,94.04,94.12,93.93,94.08,97218.0,79.8294,79.8973,79.7361,79.8634,97218.0
2018-12-17 13:25:00,94.09,94.16,94.02,94.02,58004.0,79.8719,79.9313,79.8125,79.8125,58004.0
2018-12-17 13:30:00,94.01,94.07,93.83,93.86,109197.0,79.804,79.8549,79.6512,79.6766,109197.0
2018-12-17 13:35:00,93.87,93.96,93.78,93.84,90109.0,79.6851,79.7615,79.6087,79.6597,90109.0
2018-12-17 13:40:00,93.85,93.87,93.7,93.71,100368.0,79.6681,79.6851,79.5408,79.5493,100368.0
2018-12-17 13:45:00,93.71,93.72,93.49,93.53,114520.0,79.5493,79.5578,79.3625,79.3965,114520.0
2018-12-17 13:50:00,93.53,93.55,93.43,93.46,101764.0,79.3965,79.4135,79.3116,79.3371,101764.0
2018-12-17 13:55:00,93.47,93.6,93.44,93.44,92564.0,79.3456,79.4559,79.3201,79.3201,92564.0
2018-12-17 14:00:00,93.43,93.47,93.25,93.27,94963.0,79.3116,79.3456,79.1588,79.1758,94963.0
2018-12-17 14:05:00,93.28,93.35,93.27,93.31,75361.0,79.1843,79.2437,79.1758,79.2097,75361.0
2018-12-17 14:10:00,93.31,93.32,93.18,93.27,81187.0,79.2097,79.2182,79.0994,79.1758,81187.0
2018-12-17 14:15:00,93.26,93.43,93.18,93.41,64894.0,79.1673,79.3116,79.0994,79.2946,64894.0
2018-12-17 14:20:00,93.42,93.58,93.38,93.41,83773.0,79.3031,79.4389,79.2692,79.2946,83773.0
2018-12-17 14:25:00,93.42,93.44,93.33,93.4,63173.0,79.3031,79.3201,79.2267,79.2861,63173.0
2018-12-17 14:30:00,93.4,93.51,93.35,93.47,61115.0,79.2861,79.3795,79.2437,79.3456,61115.0
2018-12-17 14:35:00,93.46,93.51,93.43,93.47,52206.0,79.3371,79.3795,79.3116,79.3456,52206.0
2018-12-17 14:40:00,93.48,93.68,93.46,93.59,70479.0,79.3541,79.5238,79.3371,79.4474,70479.0
2018-12-17 14:45:00,93.58,93.69,93.58,93.66,77689.0,79.4389,79.5323,79.4389,79.5069,77689.0
2018-12-17 14:50:00,93.66,93.67,93.44,93.46,65721.0,79.5069,79.5153,79.3201,79.3371,65721.0
2018-12-17 14:55:00,93.45,93.49,93.36,93.42,52249.0,79.3286,79.3625,79.2522,79.3031,52249.0
2018-12-17 15:00:00,93.42,93.47,93.34,93.39,79100.0,79.3031,79.3456,79.2352,79.2777,79100.0
2018-12-17 15:05:00,93.39,93.48,93.29,93.3,98530.0,79.2777,79.3541,79.1928,79.2013,98530.0
2018-12-17 15:10:00,93.29,93.64,93.28,93.48,163492.0,79.1928,79.4899,79.1843,79.3541,163492.0
2018-12-17 15:15:00,93.48,93.49,93.25,93.26,121668.0,79.3541,79.3625,79.1588,79.1673,121668.0
2018-12-17 15:20:00,93.26,93.28,92.96,93.02,128890.0,79.1673,79.1843,78.9126,78.9636,128890.0
2018-12-17 15:25:00,93.01,93.01,92.85,92.89,144914.0,78.9551,78.9551,78.8193,78.8532,144914.0
2018-12-17 15:30:00,92.89,92.91,92.69,92.73,204039.0,78.8532,78.8702,78.6834,78.7174,204039.0
2018-12-17 15:35:00,92.73,92.75,92.6,92.61,215807.0,78.7174,78.7344,78.607,78.6155,215807.0
2018-12-17 15:40:00,92.61,92.71,92.53,92.71,163956.0,78.6155,78.7004,78.5476,78.7004,163956.0
2018-12-17 15:45:00,92.7,92.83,92.4,92.49,303870.0,78.6919,78.8023,78.4373,78.5137,303870.0
2018-12-17 15:50:00,92.49,92.81,92.49,92.81,255625.0,78.5137,78.7853,78.5137,78.7853,255625.0
2018-12-17 15:55:00,92.81,92.84,92.68,92.75,810752.0,78.7853,78.8108,78.6749,78.7344,810752.0
2018-12-18 09:30:00,93.13,93.31,92.85,92.89,327759.0,79.0569,79.2097,78.8193,78.8532,327759.0
2018-12-18 09:35:00,92.86,93.06,92.7,92.95,141819.0,78.8277,78.9975,78.6919,78.9041,141819.0
2018-12-18 09:40:00,92.94,92.95,92.64,92.68,95104.0,78.8957,78.9041,78.641,78.6749,95104.0
2018-12-18 09:45:00,92.67,92.92,92.67,92.81,82141.0,78.6665,78.8787,78.6665,78.7853,82141.0
2018-12-18 09:50:00,92.78,92.79,92.65,92.71,92123.0,78.7598,78.7683,78.6495,78.7004,92123.0
2018-12-18 09:55:00,92.7,92.73,92.58,92.66,107235.0,78.6919,78.7174,78.5901,78.658,107235.0
2018-12-18 10:00:00,92.66,92.75,92.63,92.71,102393.0,78.658,78.7344,78.6325,78.7004,102393.0
2018-12-18 10:05:00,92.72,92.73,92.55,92.7,137717.0,78.7089,78.7174,78.5646,78.6919,137717.0
2018-12-18 10:10:00,92.7,92.76,92.65,92.66,90922.0,78.6919,78.7429,78.6495,78.658,90922.0
2018-12-18 10:15:00,92.65,92.72,92.63,92.66,71980.0,78.6495,78.7089,78.6325,78.658,71980.0
2018-12-18 10:20:00,92.66,92.75,92.58,92.75,162048.0,78.658,78.7344,78.5901,78.7344,162048.0
2018-12-18 10:25:00,92.75,93.15,92.71,93.03,177540.0,78.7344,79.0739,78.7004,78.9721,177540.0
2018-12-18 10:30:00,93.03,93.07,92.96,92.97,83305.0,78.9721,79.006,78.9126,78.9211,83305.0
2018-12-18 10:35:00,92.97,92.97,92.8,92.83,79759.0,78.9211,78.9211,78.7768,78.8023,79759.0
2018-12-18 10:40:00,92.83,92.9,92.69,92.7,94631.0,78.8023,78.8617,78.6834,78.6919,94631.0
2018-12-18 10:45:00,92.7,92.76,92.68,92.73,132467.0,78.6919,78.7429,78.6749,78.7174,132467.0
2018-12-18 10:50:00,92.73,92.84,92.69,92.77,174970.0,78.7174,78.8108,78.6834,78.7513,174970.0
2018-12-18 10:55:00,92.76,92.79,92.68,92.69,100830.0,78.7429,78.7683,78.6749,78.6834,100830.0
2018-12-18 11:00:00,92.69,92.74,92.67,92.69,163986.0,78.6834,78.7259,78.6665,78.6834,163986.0
2018-12-18 11:05:00,92.69,92.75,92.67,92.7,130970.0,78.6834,78.7344,78.6665,78.6919,130970.0
2018-12-18 11:10:00,92.71,92.75,92.63,92.67,135608.0,78.7004,78.7344,78.6325,78.6665,135608.0
2018-12-18 11:15:00,92.67,92.73,92.55,92.67,105129.0,78.6665,78.7174,78.5646,78.6665,105129.0
2018-12-18 11:20:00,92.67,92.78,92.63,92.75,71386.0,78.6665,78.7598,78.6325,78.7344,71386.0
2018-12-18 11:25:00,92.75,92.78,92.69,92.75,68870.0,78.7344,78.7598,78.6834,78.7344,68870.0
2018-12-18 11:30:00,92.76,92.88,92.76,92.82,94993.0,78.7429,78.8447,78.7429,78.7938,94993.0
2018-12-18 11:35:00,92.83,92.95,92.82,92.83,109418.0,78.8023,78.9041,78.7938,78.8023,109418.0
2018-12-18 11:40:00,92.83,92.86,92.71,92.76,113129.0,78.8023,78.8277,78.7004,78.7429,113129.0
2018-12-18 11:45:00,92.75,92.84,92.73,92.79,70957.0,78.7344,78.8108,78.7174,78.7683,70957.0
2018-12-18 11:50:00,92.79,92.83,92.73,92.78,105048.0,78.7683,78.8023,78.7174,78.7598,105048.0
2018-12-18 11:55:00,92.78,92.89,92.78,92.81,98278.0,78.7598,78.8532,78.7598,78.7853,98278.0
2018-12-18 12:00:00,92.8,92.87,92.78,92.8,116820.0,78.7768,78.8362,78.7598,78.7768,116820.0
2018-12-18 12:05:00,92.8,93.04,92.79,93.01,82864.0,78.7768,78.9805,78.7683,78.9551,82864.0
2018-12-18 12:10:00,93.0,93.01,92.82,92.82,96826.0,78.9466,78.9551,78.7938,78.7938,96826.0
2018-12-18 12:15:00,92.82,92.93,92.75,92.9,210629.0,78.7938,78.8872,78.7344,78.8617,210629.0
2018-12-18 12:20:00,92.91,92.99,92.83,92.98,123113.0,78.8702,78.9381,78.8023,78.9296,123113.0
2018-12-18 12:25:00,92.98,92.98,92.77,92.79,67943.0,78.9296,78.9296,78.7513,78.7683,67943.0
2018-12-18 12:30:00,92.79,92.85,92.73,92.75,55280.0,78.7683,78.8193,78.7174,78.7344,55280.0
2018-12-18 12:35:00,92.75,92.83,92.73,92.75,40404.0,78.7344,78.8023,78.7174,78.7344,40404.0
2018-12-18 12:40:00,92.76,92.79,92.67,92.72,41500.0,78.7429,78.7683,78.6665,78.7089,41500.0
2018-12-18 12:45:00,92.72,92.81,92.69,92.73,46663.0,78.7089,78.7853,78.6834,78.7174,46663.0
2018-12-18 12:50:00,92.73,92.75,92.63,92.74,53692.0,78.7174,78.7344,78.6325,78.7259,53692.0
2018-12-18 12:55:00,92.74,92.84,92.71,92.75,44624.0,78.7259,78.8108,78.7004,78.7344,44624.0
2018-12-18 13:00:00,92.75,92.81,92.66,92.8,64112.0,78.7344,78.7853,78.658,78.7768,64112.0
2018-12-18 13:05:00,92.81,92.84,92.73,92.73,46544.0,78.7853,78.8108,78.7174,78.7174,46544.0
2018-12-18 13:10:00,92.73,92.78,92.65,92.65,39633.0,78.7174,78.7598,78.6495,78.6495,39633.0
2018-12-18 13:15:00,92.66,92.78,92.65,92.72,57842.0,78.658,78.7598,78.6495,78.7089,57842.0
2018-12-18 13:20:00,92.73,92.81,92.7,92.76,41728.0,78.7174,78.7853,78.6919,78.7429,41728.0
2018-12-18 13:25:00,92.77,92.77,92.63,92.72,47106.0,78.7513,78.7513,78.6325,78.7089,47106.0
2018-12-18 13:30:00,92.71,92.77,92.66,92.77,45325.0,78.7004,78.7513,78.658,78.7513,45325.0
2018-12-18 13:35:00,92.77,92.81,92.73,92.79,53332.0,78.7513,78.7853,78.7174,78.7683,53332.0
2018-12-18 13:40:00,92.79,92.82,92.75,92.76,87586.0,78.7683,78.7938,78.7344,78.7429,87586.0
2018-12-18 13:45:00,92.76,92.92,92.76,92.9,49874.0,78.7429,78.8787,78.7429,78.8617,49874.0
2018-12-18 13:50:00,92.9,92.9,92.79,92.79,57086.0,78.8617,78.8617,78.7683,78.7683,57086.0
2018-12-18 13:55:00,92.79,92.82,92.68,92.81,61490.0,78.7683,78.7938,78.6749,78.7853,61490.0
2018-12-18 14:00:00,92.8,92.84,92.76,92.8,60586.0,78.7768,78.8108,78.7429,78.7768,60586.0
2018-12-18 14:05:00,92.8,92.88,92.73,92.88,109401.0,78.7768,78.8447,78.7174,78.8447,109401.0
2018-12-18 14:10:00,92.88,92.91,92.81,92.84,62098.0,78.8447,78.8702,78.7853,78.8108,62098.0
2018-12-18 14:15:00,92.83,92.87,92.71,92.79,93054.0,78.8023,78.8362,78.7004,78.7683,93054.0
2018-12-18 14:20:00,92.78,92.78,92.66,92.71,94031.0,78.7598,78.7598,78.658,78.7004,94031.0
2018-12-18 14:25:00,92.71,92.77,92.68,92.73,104123.0,78.7004,78.7513,78.6749,78.7174,104123.0
2018-12-18 14:30:00,92.73,92.75,92.56,92.56,73812.0,78.7174,78.7344,78.5731,78.5731,73812.0
2018-12-18 14:35:00,92.57,92.65,92.53,92.6,80624.0,78.5816,78.6495,78.5476,78.607,80624.0
2018-12-18 14:40:00,92.61,92.65,92.27,92.3,145820.0,78.6155,78.6495,78.3269,78.3524,145820.0
2018-12-18 14:45:00,92.29,92.34,92.25,92.33,102685.0,78.3439,78.3863,78.3099,78.3778,102685.0
2018-12-18 14:50:00,92.33,92.37,92.29,92.36,61474.0,78.3778,78.4118,78.3439,78.4033,61474.0
2018-12-18 14:55:00,92.36,92.36,92.09,92.11,86815.0,78.4033,78.4033,78.1741,78.1911,86815.0
2018-12-18 15:00:00,92.09,92.2,91.96,92.12,198212.0,78.1741,78.2675,78.0637,78.1996,198212.0
2018-12-18 15:05:00,92.12,92.17,91.86,91.96,136426.0,78.1996,78.242,77.9789,78.0637,136426.0
2018-12-18 15:10:00,91.95,92.17,91.93,92.08,171908.0,78.0553,78.242,78.0383,78.1656,171908.0
2018-12-18 15:15:00,92.08,92.22,92.01,92.08,130404.0,78.1656,78.2845,78.1062,78.1656,130404.0
2018-12-18 15:20:00,92.07,92.08,91.93,92.0,118223.0,78.1571,78.1656,78.0383,78.0977,118223.0
2018-12-18 15:25:00,92.01,92.01,91.86,91.95,93521.0,78.1062,78.1062,77.9789,78.0553,93521.0
2018-12-18 15:30:00,91.95,92.18,91.94,92.14,132439.0,78.0553,78.2505,78.0468,78.2165,132439.0
2018-12-18 15:35:00,92.14,92.18,92.04,92.06,151526.0,78.2165,78.2505,78.1317,78.1486,151526.0
2018-12-18 15:40:00,92.06,92.2,92.04,92.19,193219.0,78.1486,78.2675,78.1317,78.259,193219.0
2018-12-18 15:45:00,92.19,92.59,92.19,92.55,256080.0,78.259,78.5985,78.259,78.5646,256080.0
2018-12-18 15:50:00,92.55,92.64,92.53,92.62,256827.0,78.5646,78.641,78.5476,78.624,256827.0
2018-12-18 15:55:00,92.63,92.68,92.39,92.48,586299.0,78.6325,78.6749,78.4288,78.5052,586299.0
2018-12-19 09:30:00,92.55,92.88,92.4,92.83,229596.0,78.5646,78.8447,78.4373,78.8023,229596.0
2018-12-19 09:35:00,92.82,93.06,92.51,93.01,99970.0,78.7938,78.9975,78.5306,78.9551,99970.0
2018-12-19 09:40:00,93.01,93.01,92.37,92.41,97506.0,78.9551,78.9551,78.4118,78.4457,97506.0
2018-12-19 09:45:00,92.4,92.42,92.11,92.2,88833.0,78.4373,78.4542,78.1911,78.2675,88833.0
2018-12-19 09:50:00,92.2,92.38,92.18,92.28,73613.0,78.2675,78.4203,78.2505,78.3354,73613.0
2018-12-19 09:55:00,92.27,92.45,92.07,92.33,122869.0,78.3269,78.4797,78.1571,78.3778,122869.0
2018-12-19 10:00:00,92.34,92.44,92.26,92.27,77167.0,78.3863,78.4712,78.3184,78.3269,77167.0
2018-12-19 10:05:00,92.26,92.48,92.21,92.46,100014.0,78.3184,78.5052,78.276,78.4882,100014.0
2018-12-19 10:10:00,92.44,92.51,92.39,92.5,142048.0,78.4712,78.5306,78.4288,78.5221,142048.0
2018-12-19 10:15:00,92.51,92.75,92.47,92.7,72219.0,78.5306,78.7344,78.4967,78.6919,72219.0
2018-12-19 10:20:00,92.7,92.91,92.67,92.79,75553.0,78.6919,78.8702,78.6665,78.7683,75553.0
2018-12-19 10:25:00,92.79,93.07,92.79,93.05,97353.0,78.7683,79.006,78.7683,78.989,97353.0
2018-12-19 10:30:00,93.04,93.16,92.98,93.13,66426.0,78.9805,79.0824,78.9296,79.0569,66426.0
2018-12-19 10:35:00,93.13,93.14,93.03,93.03,71860.0,79.0569,79.0654,78.9721,78.9721,71860.0
2018-12-19 10:40:00,93.03,93.13,93.01,93.07,66255.0,78.9721,79.0569,78.9551,79.006,66255.0
2018-12-19 10:45:00,93.08,93.08,92.98,93.02,153447.0,79.0145,79.0145,78.9296,78.9636,153447.0
2018-12-19 10:50:00,93.02,93.15,92.99,93.04,71387.0,78.9636,79.0739,78.9381,78.9805,71387.0
2018-12-19 10:55:00,93.03,93.09,92.94,93.04,69385.0,78.9721,79.023,78.8957,78.9805,69385.0
2018-12-19 11:00:00,93.04,93.04,92.85,92.88,85806.0,78.9805,78.9805,78.8193,78.8447,85806.0
2018-12-19 11:05:00,92.88,92.97,92.87,92.9,39070.0,78.8447,78.9211,78.8362,78.8617,39070.0
2018-12-19 11:10:00,92.9,92.9,92.81,92.85,48834.0,78.8617,78.8617,78.7853,78.8193,48834.0
2018-12-19 11:15:00,92.85,92.85,92.7,92.71,37148.0,78.8193,78.8193,78.6919,78.7004,37148.0
2018-12-19 11:20:00,92.71,92.73,92.6,92.67,82232.0,78.7004,78.7174,78.607,78.6665,82232.0
2018-12-19 11:25:00,92.67,92.91,92.66,92.91,98242.0,78.6665,78.8702,78.658,78.8702,98242.0
2018-12-19 11:30:00,92.91,92.93,92.75,92.83,136240.0,78.8702,78.8872,78.7344,78.8023,136240.0
2018-12-19 11:35:00,92.83,92.91,92.81,92.85,71067.0,78.8023,78.8702,78.7853,78.8193,71067.0
2018-12-19 11:40:00,92.86,92.88,92.72,92.74,86067.0,78.8277,78.8447,78.7089,78.7259,86067.0
2018-12-19 11:45:00,92.74,92.85,92.73,92.8,46581.0,78.7259,78.8193,78.7174,78.7768,46581.0
2018-12-19 11:50:00,92.81,93.07,92.81,93.06,54700.0,78.7853,79.006,78.7853,78.9975,54700.0
2018-12-19 11:55:00,93.06,93.07,93.0,93.05,58219.0,78.9975,79.006,78.9466,78.989,58219.0
2018-12-19 12:00:00,93.04,93.17,93.03,93.07,77283.0,78.9805,79.0909,78.9721,79.006,77283.0
2018-12-19 12:05:00,93.06,93.11,92.99,93.05,126567.0,78.9975,79.04,78.9381,78.989,126567.0
2018-12-19 12:10:00,93.05,93.08,93.0,93.04,51074.0,78.989,79.0145,78.9466,78.9805,51074.0
2018-12-19 12:15:00,93.04,93.09,92.97,92.97,35413.0,78.9805,79.023,78.9211,78.9211,35413.0
2018-12-19 12:20:00,92.97,93.08,92.95,93.07,32827.0,78.9211,79.0145,78.9041,79.006,32827.0
2018-12-19 12:25:00,93.08,93.13,93.05,93.06,41489.0,79.0145,79.0569,78.989,78.9975,41489.0
2018-12-19 12:30:00,93.06,93.1,92.97,92.99,41213.0,78.9975,79.0315,78.9211,78.9381,41213.0
2018-12-19 12:35:00,93.0,93.0,92.94,92.95,28382.0,78.9466,78.9466,78.8957,78.9041,28382.0
2018-12-19 12:40:00,92.95,93.04,92.92,92.94,36205.0,78.9041,78.9805,78.8787,78.8957,36205.0
2018-12-19 12:45:00,92.94,93.04,92.92,93.03,33234.0,78.8957,78.9805,78.8787,78.9721,33234.0
2018-12-19 12:50:00,93.03,93.09,92.95,92.96,32967.0,78.9721,79.023,78.9041,78.9126,32967.0
2018-12-19 12:55:00,92.96,93.02,92.9,92.94,21319.0,78.9126,78.9636,78.8617,78.8957,21319.0
2018-12-19 13:00:00,92.94,92.94,92.85,92.91,31336.0,78.8957,78.8957,78.8193,78.8702,31336.0
2018-12-19 13:05:00,92.92,92.93,92.69,92.71,50843.0,78.8787,78.8872,78.6834,78.7004,50843.0
2018-12-19 13:10:00,92.7,92.73,92.66,92.72,36534.0,78.6919,78.7174,78.658,78.7089,36534.0
2018-12-19 13:15:00,92.71,92.72,92.61,92.72,44849.0,78.7004,78.7089,78.6155,78.7089,44849.0
2018-12-19 13:20:00,92.71,92.8,92.64,92.72,75384.0,78.7004,78.7768,78.641,78.7089,75384.0
2018-12-19 13:25:00,92.71,92.79,92.7,92.79,26921.0,78.7004,78.7683,78.6919,78.7683,26921.0
2018-12-19 13:30:00,92.79,92.86,92.72,92.8,71075.0,78.7683,78.8277,78.7089,78.7768,71075.0
2018-12-19 13:35:00,92.8,92.88,92.8,92.85,27476.0,78.7768,78.8447,78.7768,78.8193,27476.0
2018-12-19 13:40:00,92.85,93.09,92.85,93.07,55656.0,78.8193,79.023,78.8193,79.006,55656.0
2018-12-19 13:45:00,93.07,93.09,93.01,93.02,37392.0,79.006,79.023,78.9551,78.9636,37392.0
2018-12-19 13:50:00,93.02,93.03,92.92,92.93,40970.0,78.9636,78.9721,78.8787,78.8872,40970.0
2018-12-19 13:55:00,92.92,93.27,92.9,93.23,117659.0,78.8787,79.1758,78.8617,79.1418,117659.0
2018-12-19 14:00:00,93.18,93.35,92.24,92.48,141666.0,79.0994,79.2437,78.3014,78.5052,141666.0
2018-12-19 14:05:00,92.49,92.87,92.4,92.66,162881.0,78.5137,78.8362,78.4373,78.658,162881.0
2018-12-19 14:10:00,92.67,92.78,92.42,92.69,93094.0,78.6665,78.7598,78.4542,78.6834,93094.0
2018-12-19 14:15:00,92.69,92.99,92.64,92.91,123322.0,78.6834,78.9381,78.641,78.8702,123322.0
2018-12-19 14:20:00,92.89,92.92,92.75,92.89,134603.0,78.8532,78.8787,78.7344,78.8532,134603.0
2018-12-19 14:25:00,92.88,92.94,92.67,92.82,83465.0,78.8447,78.8957,78.6665,78.7938,83465.0
2018-12-19 14:30:00,92.81,92.95,92.61,92.77,128867.0,78.7853,78.9041,78.6155,78.7513,128867.0
2018-12-19 14:35:00,92.77,92.89,92.6,92.77,113829.0,78.7513,78.8532,78.607,78.7513,113829.0
2018-12-19 14:40:00,92.76,92.76,92.03,92.05,126858.0,78.7429,78.7429,78.1232,78.1401,126858.0
2018-12-19 14:45:00,92.07,92.38,92.05,92.36,105241.0,78.1571,78.4203,78.1401,78.4033,105241.0
2018-12-19 14:50:00,92.36,92.41,92.03,92.15,110079.0,78.4033,78.4457,78.1232,78.225,110079.0
2018-12-19 14:55:00,92.12,92.12,91.64,91.84,139746.0,78.1996,78.1996,77.7921,77.9619,139746.0
2018-12-19 15:00:00,91.85,91.85,91.61,91.67,300666.0,77.9704,77.9704,77.7666,77.8176,300666.0
2018-12-19 15:05:00,91.67,91.74,91.29,91.74,222119.0,77.8176,77.877,77.495,77.877,222119.0
2018-12-19 15:10:00,91.72,91.91,91.49,91.84,229333.0,77.86,78.0213,77.6648,77.9619,229333.0
2018-12-19 15:15:00,91.84,91.89,91.39,91.61,228489.0,77.9619,78.0043,77.5799,77.7666,228489.0
2018-12-19 15:20:00,91.59,91.92,91.3,91.83,313040.0,77.7497,78.0298,77.5035,77.9534,313040.0
2018-12-19 15:25:00,91.85,91.89,91.54,91.56,126095.0,77.9704,78.0043,77.7072,77.7242,126095.0
2018-12-19 15:30:00,91.55,91.88,91.49,91.77,155097.0,77.7157,77.9958,77.6648,77.9025,155097.0
2018-12-19 15:35:00,91.78,91.8,91.5,91.58,193879.0,77.9109,77.9279,77.6733,77.7412,193879.0
2018-12-19 15:40:00,91.56,91.7,91.29,91.69,189521.0,77.7242,77.843,77.495,77.8345,189521.0
2018-12-19 15:45:00,91.69,91.91,91.63,91.88,251417.0,77.8345,78.0213,77.7836,77.9958,251417.0
2018-12-19 15:50:00,91.87,91.95,91.77,91.85,224960.0,77.9873,78.0553,77.9025,77.9704,224960.0
2018-12-19 15:55:00,91.84,91.97,91.74,91.75,401398.0,77.9619,78.0722,77.877,77.8855,401398.0
2018-12-20 09:30:00,91.51,91.82,90.89,90.97,249444.0,77.6817,77.9449,77.1554,77.2233,249444.0
2018-12-20 09:35:00,90.95,90.95,90.53,90.63,192558.0,77.2064,77.2064,76.8498,76.9347,192558.0
2018-12-20 09:40:00,90.62,90.71,90.3,90.34,166206.0,76.9262,77.0026,76.6546,76.6885,166206.0
2018-12-20 09:45:00,90.33,90.52,90.18,90.29,190260.0,76.6801,76.8413,76.5527,76.6461,190260.0
2018-12-20 09:50:00,90.29,90.7,90.24,90.68,153077.0,76.6461,76.9941,76.6037,76.9772,153077.0
2018-12-20 09:55:00,90.67,91.12,90.59,91.11,165650.0,76.9687,77.3507,76.9008,77.3422,165650.0
2018-12-20 10:00:00,91.1,91.31,91.05,91.16,145999.0,77.3337,77.512,77.2913,77.3846,145999.0
2018-12-20 10:05:00,91.15,91.33,91.08,91.27,213608.0,77.3761,77.5289,77.3167,77.478,213608.0
2018-12-20 10:10:00,91.28,91.45,91.23,91.45,213299.0,77.4865,77.6308,77.4441,77.6308,213299.0
2018-12-20 10:15:00,91.45,91.49,91.15,91.17,167633.0,77.6308,77.6648,77.3761,77.3931,167633.0
2018-12-20 10:20:00,91.16,91.42,91.13,91.39,109925.0,77.3846,77.6053,77.3592,77.5799,109925.0
2018-12-20 10:25:00,91.41,91.53,91.3,91.37,89715.0,77.5969,77.6987,77.5035,77.5629,89715.0
2018-12-20 10:30:00,91.38,91.53,91.36,91.52,162872.0,77.5714,77.6987,77.5544,77.6902,162872.0
2018-12-20 10:35:00,91.53,91.74,91.44,91.52,115701.0,77.6987,77.877,77.6223,77.6902,115701.0
2018-12-20 10:40:00,91.53,91.78,91.48,91.75,158275.0,77.6987,77.9109,77.6563,77.8855,158275.0
2018-12-20 10:45:00,91.77,91.83,91.67,91.71,99853.0,77.9025,77.9534,77.8176,77.8515,99853.0
2018-12-20 10:50:00,91.69,91.85,91.59,91.61,97745.0,77.8345,77.9704,77.7497,77.7666,97745.0
2018-12-20 10:55:00,91.61,91.82,91.6,91.81,110153.0,77.7666,77.9449,77.7581,77.9364,110153.0
2018-12-20 11:00:00,91.81,91.97,91.78,91.95,128045.0,77.9364,78.0722,77.9109,78.0553,128045.0
2018-12-20 11:05:00,91.95,92.08,91.9,92.01,120734.0,78.0553,78.1656,78.0128,78.1062,120734.0
2018-12-20 11:10:00,92.0,92.02,91.89,91.99,94388.0,78.0977,78.1147,78.0043,78.0892,94388.0
2018-12-20 11:15:00,91.98,92.01,91.91,92.0,131165.0,78.0807,78.1062,78.0213,78.0977,131165.0
2018-12-20 11:20:00,92.01,92.23,91.99,92.13,125137.0,78.1062,78.2929,78.0892,78.2081,125137.0
2018-12-20 11:25:00,92.12,92.14,91.82,91.96,107472.0,78.1996,78.2165,77.9449,78.0637,107472.0
2018-12-20 11:30:00,91.97,92.03,91.86,91.86,78700.0,78.0722,78.1232,77.9789,77.9789,78700.0
2018-12-20 11:35:00,91.87,91.9,91.77,91.83,83453.0,77.9873,78.0128,77.9025,77.9534,83453.0
2018-12-20 11:40:00,91.82,92.02,91.79,92.02,171449.0,77.9449,78.1147,77.9194,78.1147,171449.0
2018-12-20 11:45:00,92.02,92.05,91.84,91.87,99828.0,78.1147,78.1401,77.9619,77.9873,99828.0
2018-12-20 11:50:00,91.86,91.92,91.56,91.79,121953.0,77.9789,78.0298,77.7242,77.9194,121953.0
2018-12-20 11:55:00,91.78,92.11,91.59,91.69,182186.0,77.9109,78.1911,77.7497,77.8345,182186.0
2018-12-20 12:00:00,91.7,91.76,91.53,91.62,112165.0,77.843,77.894,77.6987,77.7751,112165.0
2018-12-20 12:05:00,91.61,91.63,91.44,91.51,121721.0,77.7666,77.7836,77.6223,77.6817,121721.0
2018-12-20 12:10:00,91.52,91.59,91.32,91.41,183996.0,77.6902,77.7497,77.5205,77.5969,183996.0
2018-12-20 12:15:00,91.41,91.62,91.36,91.6,79894.0,77.5969,77.7751,77.5544,77.7581,79894.0
2018-12-20 12:20:00,91.6,91.72,91.56,91.71,104603.0,77.7581,77.86,77.7242,77.8515,104603.0
2018-12-20 12:25:00,91.71,92.0,91.68,91.98,109529.0,77.8515,78.0977,77.8261,78.0807,109529.0
2018-12-20 12:30:00,91.98,92.13,91.92,92.07,148489.0,78.0807,78.2081,78.0298,78.1571,148489.0
2018-12-20 12:35:00,92.06,92.08,91.78,91.81,152908.0,78.1486,78.1656,77.9109,77.9364,152908.0
2018-12-20 12:40:00,91.8,91.8,91.61,91.66,91066.0,77.9279,77.9279,77.7666,77.8091,91066.0
2018-12-20 12:45:00,91.66,91.68,91.55,91.64,63341.0,77.8091,77.8261,77.7157,77.7921,63341.0
2018-12-20 12:50:00,91.64,91.71,91.5,91.5,57417.0,77.7921,77.8515,77.6733,77.6733,57417.0
2018-12-20 12:55:00,91.5,91.64,91.43,91.62,81856.0,77.6733,77.7921,77.6138,77.7751,81856.0
2018-12-20 13:00:00,91.62,91.65,91.47,91.52,52331.0,77.7751,77.8006,77.6478,77.6902,52331.0
2018-12-20 13:05:00,91.52,91.59,91.35,91.37,55794.0,77.6902,77.7497,77.5459,77.5629,55794.0
2018-12-20 13:10:00,91.34,91.55,91.33,91.49,54858.0,77.5374,77.7157,77.5289,77.6648,54858.0
2018-12-20 13:15:00,91.5,91.58,91.45,91.52,49215.0,77.6733,77.7412,77.6308,77.6902,49215.0
2018-12-20 13:20:00,91.51,91.58,91.3,91.36,67152.0,77.6817,77.7412,77.5035,77.5544,67152.0
2018-12-20 13:25:00,91.37,91.43,91.34,91.42,67829.0,77.5629,77.6138,77.5374,77.6053,67829.0
2018-12-20 13:30:00,91.42,91.48,91.36,91.4,81592.0,77.6053,77.6563,77.5544,77.5884,81592.0
2018-12-20 13:35:00,91.4,91.54,91.33,91.5,56495.0,77.5884,77.7072,77.5289,77.6733,56495.0
2018-12-20 13:40:00,91.49,91.5,91.16,91.34,86577.0,77.6648,77.6733,77.3846,77.5374,86577.0
2018-12-20 13:45:00,91.33,91.36,91.2,91.31,72471.0,77.5289,77.5544,77.4186,77.512,72471.0
2018-12-20 13:50:00,91.32,91.33,91.0,91.03,86836.0,77.5205,77.5289,77.2488,77.2743,86836.0
2018-12-20 13:55:00,91.02,91.04,90.83,90.9,77018.0,77.2658,77.2828,77.1045,77.1639,77018.0
2018-12-20 14:00:00,90.9,90.94,90.37,90.47,200096.0,77.1639,77.1979,76.714,76.7989,200096.0
2018-12-20 14:05:00,90.46,90.57,90.28,90.45,122653.0,76.7904,76.8838,76.6376,76.7819,122653.0
2018-12-20 14:10:00,90.48,90.48,90.13,90.36,99194.0,76.8074,76.8074,76.5103,76.7055,99194.0
2018-12-20 14:15:00,90.36,90.42,90.24,90.25,124825.0,76.7055,76.7565,76.6037,76.6121,124825.0
2018-12-20 14:20:00,90.27,90.65,90.26,90.58,116138.0,76.6291,76.9517,76.6206,76.8923,116138.0
2018-12-20 14:25:00,90.58,90.98,90.58,90.98,123359.0,76.8923,77.2318,76.8923,77.2318,123359.0
2018-12-20 14:30:00,90.98,91.1,90.9,91.06,119897.0,77.2318,77.3337,77.1639,77.2997,119897.0
2018-12-20 14:35:00,91.07,91.28,90.99,91.05,70596.0,77.3082,77.4865,77.2403,77.2913,70596.0
2018-12-20 14:40:00,91.05,91.67,91.01,91.55,133395.0,77.2913,77.8176,77.2573,77.7157,133395.0
2018-12-20 14:45:00,91.54,91.83,91.54,91.8,102312.0,77.7072,77.9534,77.7072,77.9279,102312.0
2018-12-20 14:50:00,91.8,91.8,91.46,91.48,76780.0,77.9279,77.9279,77.6393,77.6563,76780.0
2018-12-20 14:55:00,91.46,91.49,91.2,91.3,100136.0,77.6393,77.6648,77.4186,77.5035,100136.0
2018-12-20 15:00:00,91.31,91.32,91.04,91.07,80595.0,77.512,77.5205,77.2828,77.3082,80595.0
2018-12-20 15:05:00,91.07,91.18,90.8,91.11,128254.0,77.3082,77.4016,77.079,77.3422,128254.0
2018-12-20 15:10:00,91.1,91.33,91.0,91.32,92897.0,77.3337,77.5289,77.2488,77.5205,92897.0
2018-12-20 15:15:00,91.33,91.33,91.18,91.19,99762.0,77.5289,77.5289,77.4016,77.4101,99762.0
2018-12-20 15:20:00,91.19,91.58,91.12,91.51,100000.0,77.4101,77.7412,77.3507,77.6817,100000.0
2018-12-20 15:25:00,91.5,91.53,91.22,91.24,99257.0,77.6733,77.6987,77.4356,77.4525,99257.0
2018-12-20 15:30:00,91.25,91.46,91.25,91.27,236999.0,77.461,77.6393,77.461,77.478,236999.0
2018-12-20 15:35:00,91.27,91.33,91.17,91.22,145277.0,77.478,77.5289,77.3931,77.4356,145277.0
2018-12-20 15:40:00,91.22,91.26,90.75,90.75,223887.0,77.4356,77.4695,77.0366,77.0366,223887.0
2018-12-20 15:45:00,90.75,90.82,90.5,90.64,217730.0,77.0366,77.096,76.8244,76.9432,217730.0
2018-12-20 15:50:00,90.63,90.67,90.39,90.43,244528.0,76.9347,76.9687,76.731,76.7649,244528.0
2018-12-20 15:55:00,90.41,90.91,90.39,90.87,880348.0,76.748,77.1724,76.731,77.1385,880348.0
2018-12-21 09:30:00,90.61,91.73,90.36,91.33,3968586.0,76.9177,77.8685,76.7055,77.5289,3968586.0
2018-12-21 09:35:00,91.34,91.74,91.23,91.74,118141.0,77.5374,77.877,77.4441,77.877,118141.0
2018-12-21 09:40:00,91.72,92.37,91.69,92.19,110409.0,77.86,78.4118,77.8345,78.259,110409.0
2018-12-21 09:45:00,92.16,92.37,92.07,92.23,97784.0,78.2335,78.4118,78.1571,78.2929,97784.0
2018-12-21 09:50:00,92.23,92.29,92.08,92.27,122066.0,78.2929,78.3439,78.1656,78.3269,122066.0
2018-12-21 09:55:00,92.28,92.33,91.96,92.0,93416.0,78.3354,78.3778,78.0637,78.0977,93416.0
2018-12-21 10:00:00,92.0,92.37,92.0,92.31,179028.0,78.0977,78.4118,78.0977,78.3609,179028.0
2018-12-21 10:05:00,92.29,92.43,92.23,92.42,152461.0,78.3439,78.4627,78.2929,78.4542,152461.0
2018-12-21 10:10:00,92.43,92.87,92.35,92.74,225761.0,78.4627,78.8362,78.3948,78.7259,225761.0
2018-12-21 10:15:00,92.74,93.17,92.66,92.91,202226.0,78.7259,79.0909,78.658,78.8702,202226.0
2018-12-21 10:20:00,92.91,92.97,92.63,92.75,101999.0,78.8702,78.9211,78.6325,78.7344,101999.0
2018-12-21 10:25:00,92.74,92.79,92.51,92.6,94298.0,78.7259,78.7683,78.5306,78.607,94298.0
2018-12-21 10:30:00,92.61,92.74,92.4,92.74,151492.0,78.6155,78.7259,78.4373,78.7259,151492.0
2018-12-21 10:35:00,92.74,92.77,92.4,92.47,92271.0,78.7259,78.7513,78.4373,78.4967,92271.0
2018-12-21 10:40:00,92.46,92.71,92.39,92.63,93437.0,78.4882,78.7004,78.4288,78.6325,93437.0
2018-12-21 10:45:00,92.62,92.75,92.61,92.62,99723.0,78.624,78.7344,78.6155,78.624,99723.0
2018-12-21 10:50:00,92.61,92.62,92.32,92.39,91902.0,78.6155,78.624,78.3693,78.4288,91902.0
2018-12-21 10:55:00,92.4,92.43,92.31,92.42,59079.0,78.4373,78.4627,78.3609,78.4542,59079.0
2018-12-21 11:00:00,92.42,92.42,92.23,92.29,119592.0,78.4542,78.4542,78.2929,78.3439,119592.0
2018-12-21 11:05:00,92.3,92.41,91.97,91.99,142093.0,78.3524,78.4457,78.0722,78.0892,142093.0
2018-12-21 11:10:00,92.0,92.26,91.97,92.2,86819.0,78.0977,78.3184,78.0722,78.2675,86819.0
2018-12-21 11:15:00,92.2,92.28,92.15,92.27,83594.0,78.2675,78.3354,78.225,78.3269,83594.0
2018-12-21 11:20:00,92.26,92.32,92.18,92.32,77253.0,78.3184,78.3693,78.2505,78.3693,77253.0
2018-12-21 11:25:00,92.32,92.54,92.25,92.53,96890.0,78.3693,78.5561,78.3099,78.5476,96890.0
2018-12-21 11:30:00,92.53,92.57,92.4,92.44,80150.0,78.5476,78.5816,78.4373,78.4712,80150.0
2018-12-21 11:35:00,92.41,92.52,92.34,92.36,62579.0,78.4457,78.5391,78.3863,78.4033,62579.0
2018-12-21 11:40:00,92.35,92.49,92.29,92.43,117663.0,78.3948,78.5137,78.3439,78.4627,117663.0
2018-12-21 11:45:00,92.43,92.45,92.16,92.18,83815.0,78.4627,78.4797,78.2335,78.2505,83815.0
2018-12-21 11:50:00,92.2,92.46,92.17,92.35,69490.0,78.2675,78.4882,78.242,78.3948,69490.0
2018-12-21 11:55:00,92.36,92.42,92.18,92.23,69976.0,78.4033,78.4542,78.2505,78.2929,69976.0
2018-12-21 12:00:00,92.26,92.53,92.2,92.5,87889.0,78.3184,78.5476,78.2675,78.5221,87889.0
2018-12-21 12:05:00,92.5,92.52,92.29,92.4,114317.0,78.5221,78.5391,78.3439,78.4373,114317.0
2018-12-21 12:10:00,92.4,92.4,92.12,92.22,93008.0,78.4373,78.4373,78.1996,78.2845,93008.0
2018-12-21 12:15:00,92.23,92.34,92.19,92.22,130582.0,78.2929,78.3863,78.259,78.2845,130582.0
2018-12-21 12:20:00,92.21,92.29,92.08,92.28,93666.0,78.276,78.3439,78.1656,78.3354,93666.0
2018-12-21 12:25:00,92.29,92.29,92.0,92.06,110742.0,78.3439,78.3439,78.0977,78.1486,110742.0
2018-12-21 12:30:00,92.05,92.2,91.74,92.2,149984.0,78.1401,78.2675,77.877,78.2675,149984.0
2018-12-21 12:35:00,92.17,92.24,92.14,92.2,99033.0,78.242,78.3014,78.2165,78.2675,99033.0
2018-12-21 12:40:00,92.19,92.27,92.02,92.06,77691.0,78.259,78.3269,78.1147,78.1486,77691.0
2018-12-21 12:45:00,92.06,92.38,92.06,92.18,83478.0,78.1486,78.4203,78.1486,78.2505,83478.0
2018-12-21 12:50:00,92.17,92.26,92.01,92.05,140957.0,78.242,78.3184,78.1062,78.1401,140957.0
2018-12-21 12:55:00,92.05,92.17,91.94,92.09,102918.0,78.1401,78.242,78.0468,78.1741,102918.0
2018-12-21 13:00:00,92.1,92.25,92.06,92.21,121315.0,78.1826,78.3099,78.1486,78.276,121315.0
2018-12-21 13:05:00,92.2,92.21,92.04,92.15,135159.0,78.2675,78.276,78.1317,78.225,135159.0
2018-12-21 13:10:00,92.15,92.19,91.94,92.06,110055.0,78.225,78.259,78.0468,78.1486,110055.0
2018-12-21 13:15:00,92.06,92.19,91.97,92.0,99410.0,78.1486,78.259,78.0722,78.0977,99410.0
2018-12-21 13:20:00,91.99,92.18,91.92,92.04,74697.0,78.0892,78.2505,78.0298,78.1317,74697.0
2018-12-21 13:25:00,92.05,92.2,92.01,92.06,117118.0,78.1401,78.2675,78.1062,78.1486,117118.0
2018-12-21 13:30:00,92.07,92.22,91.89,92.17,113554.0,78.1571,78.2845,78.0043,78.242,113554.0
2018-12-21 13:35:00,92.17,92.24,92.08,92.17,70674.0,78.242,78.3014,78.1656,78.242,70674.0
2018-12-21 13:40:00,92.17,92.25,92.05,92.22,76535.0,78.242,78.3099,78.1401,78.2845,76535.0
2018-12-21 13:45:00,92.23,92.26,92.04,92.05,98596.0,78.2929,78.3184,78.1317,78.1401,98596.0
2018-12-21 13:50:00,92.04,92.1,91.9,91.93,62018.0,78.1317,78.1826,78.0128,78.0383,62018.0
2018-12-21 13:55:00,91.93,92.0,91.9,91.97,86952.0,78.0383,78.0977,78.0128,78.0722,86952.0
2018-12-21 14:00:00,91.97,92.07,91.85,91.99,94417.0,78.0722,78.1571,77.9704,78.0892,94417.0
2018-12-21 14:05:00,91.98,92.05,91.95,91.98,78954.0,78.0807,78.1401,78.0553,78.0807,78954.0
2018-12-21 14:10:00,91.97,92.02,91.77,91.83,128360.0,78.0722,78.1147,77.9025,77.9534,128360.0
2018-12-21 14:15:00,91.84,92.11,91.78,92.11,99388.0,77.9619,78.1911,77.9109,78.1911,99388.0
2018-12-21 14:20:00,92.12,92.16,92.0,92.04,77718.0,78.1996,78.2335,78.0977,78.1317,77718.0
2018-12-21 14:25:00,92.03,92.04,91.8,91.85,140577.0,78.1232,78.1317,77.9279,77.9704,140577.0
2018-12-21 14:30:00,91.84,91.96,91.81,91.83,80711.0,77.9619,78.0637,77.9364,77.9534,80711.0
2018-12-21 14:35:00,91.83,91.99,91.83,91.92,116362.0,77.9534,78.0892,77.9534,78.0298,116362.0
2018-12-21 14:40:00,91.93,91.98,91.84,91.87,109989.0,78.0383,78.0807,77.9619,77.9873,109989.0
2018-12-21 14:45:00,91.86,91.94,91.76,91.8,182610.0,77.9789,78.0468,77.894,77.9279,182610.0
2018-12-21 14:50:00,91.8,92.01,91.75,91.77,104447.0,77.9279,78.1062,77.8855,77.9025,104447.0
2018-12-21 14:55:00,91.78,91.81,91.62,91.77,115520.0,77.9109,77.9364,77.7751,77.9025,115520.0
2018-12-21 15:00:00,91.77,92.02,91.76,91.98,126267.0,77.9025,78.1147,77.894,78.0807,126267.0
2018-12-21 15:05:00,91.98,91.99,91.8,91.82,83651.0,78.0807,78.0892,77.9279,77.9449,83651.0
2018-12-21 15:10:00,91.81,91.81,91.5,91.56,137979.0,77.9364,77.9364,77.6733,77.7242,137979.0
2018-12-21 15:15:00,91.55,91.63,91.31,91.38,170361.0,77.7157,77.7836,77.512,77.5714,170361.0
2018-12-21 15:20:00,91.39,91.5,91.33,91.4,143866.0,77.5799,77.6733,77.5289,77.5884,143866.0
2018-12-21 15:25:00,91.41,91.43,91.25,91.31,132754.0,77.5969,77.6138,77.461,77.512,132754.0
2018-12-21 15:30:00,91.31,91.48,91.27,91.33,213003.0,77.512,77.6563,77.478,77.5289,213003.0
2018-12-21 15:35:00,91.34,91.34,91.03,91.04,161871.0,77.5374,77.5374,77.2743,77.2828,161871.0
2018-12-21 15:40:00,91.03,91.24,90.99,91.22,211743.0,77.2743,77.4525,77.2403,77.4356,211743.0
2018-12-21 15:45:00,91.22,91.53,91.19,91.44,267822.0,77.4356,77.6987,77.4101,77.6223,267822.0
2018-12-21 15:50:00,91.45,91.55,91.28,91.38,284409.0,77.6308,77.7157,77.4865,77.5714,284409.0
2018-12-21 15:55:00,91.39,91.4,90.9,90.96,643230.0,77.5799,77.5884,77.1639,77.2149,643230.0
2018-12-24 09:30:00,90.45,90.66,89.58,89.73,327153.0,76.7819,76.9602,76.0434,76.1707,327153.0
2018-12-24 09:35:00,89.77,89.77,88.9,89.62,119200.0,76.2047,76.2047,75.4661,76.0773,119200.0
2018-12-24 09:40:00,89.57,89.62,89.17,89.43,82953.0,76.0349,76.0773,75.6953,75.9161,82953.0
2018-12-24 09:45:00,89.44,89.56,89.34,89.47,139028.0,75.9245,76.0264,75.8397,75.95,139028.0
2018-12-24 09:50:00,89.45,89.49,89.17,89.2,159657.0,75.933,75.967,75.6953,75.7208,159657.0
2018-12-24 09:55:00,89.19,89.28,89.06,89.18,158071.0,75.7123,75.7887,75.602,75.7038,158071.0
2018-12-24 10:00:00,89.17,89.22,88.64,88.64,265431.0,75.6953,75.7378,75.2454,75.2454,265431.0
2018-12-24 10:05:00,88.67,88.74,88.42,88.46,145763.0,75.2709,75.3303,75.0587,75.0926,145763.0
2018-12-24 10:10:00,88.46,88.9,88.31,88.82,78799.0,75.0926,75.4661,74.9653,75.3982,78799.0
2018-12-24 10:15:00,88.8,88.82,88.47,88.61,88175.0,75.3813,75.3982,75.1011,75.22,88175.0
2018-12-24 10:20:00,88.6,88.67,88.27,88.56,119456.0,75.2115,75.2709,74.9313,75.1775,119456.0
2018-12-24 10:25:00,88.56,88.62,88.41,88.5,69114.0,75.1775,75.2285,75.0502,75.1266,69114.0
2018-12-24 10:30:00,88.51,88.65,88.44,88.44,99595.0,75.1351,75.2539,75.0757,75.0757,99595.0
2018-12-24 10:35:00,88.43,88.55,88.39,88.52,107456.0,75.0672,75.169,75.0332,75.1436,107456.0
2018-12-24 10:40:00,88.52,88.72,88.51,88.52,126397.0,75.1436,75.3133,75.1351,75.1436,126397.0
2018-12-24 10:45:00,88.55,88.56,88.09,88.37,130428.0,75.169,75.1775,74.7785,75.0162,130428.0
2018-12-24 10:50:00,88.36,88.36,88.13,88.16,80869.0,75.0077,75.0077,74.8125,74.838,80869.0
2018-12-24 10:55:00,88.16,88.18,87.84,87.88,143899.0,74.838,74.8549,74.5663,74.6003,143899.0
2018-12-24 11:00:00,87.88,87.99,87.38,87.42,141474.0,74.6003,74.6937,74.1758,74.2098,141474.0
2018-12-24 11:05:00,87.43,87.7,87.41,87.53,110716.0,74.2183,74.4475,74.2013,74.3032,110716.0
2018-12-24 11:10:00,87.51,87.75,87.39,87.71,81317.0,74.2862,74.4899,74.1843,74.456,81317.0
2018-12-24 11:15:00,87.69,87.72,87.44,87.57,120147.0,74.439,74.4645,74.2268,74.3371,120147.0
2018-12-24 11:20:00,87.57,87.8,87.49,87.51,138095.0,74.3371,74.5324,74.2692,74.2862,138095.0
2018-12-24 11:25:00,87.5,87.76,87.44,87.58,98379.0,74.2777,74.4984,74.2268,74.3456,98379.0
2018-12-24 11:30:00,87.57,87.82,87.52,87.69,115807.0,74.3371,74.5493,74.2947,74.439,115807.0
2018-12-24 11:35:00,87.68,87.69,87.41,87.55,40371.0,74.4305,74.439,74.2013,74.3201,40371.0
2018-12-24 11:40:00,87.57,87.77,87.49,87.49,97680.0,74.3371,74.5069,74.2692,74.2692,97680.0
2018-12-24 11:45:00,87.51,87.54,87.23,87.29,93097.0,74.2862,74.3117,74.0485,74.0994,93097.0
2018-12-24 11:50:00,87.28,87.3,86.96,87.26,142040.0,74.0909,74.1079,73.8193,74.074,142040.0
2018-12-24 11:55:00,87.25,87.38,87.08,87.17,87888.0,74.0655,74.1758,73.9212,73.9976,87888.0
2018-12-24 12:00:00,87.18,87.32,87.01,87.22,95011.0,74.0061,74.1249,73.8617,74.04,95011.0
2018-12-24 12:05:00,87.22,87.25,87.03,87.1,79017.0,74.04,74.0655,73.8787,73.9381,79017.0
2018-12-24 12:10:00,87.11,87.28,87.01,87.17,131580.0,73.9466,74.0909,73.8617,73.9976,131580.0
2018-12-24 12:15:00,87.16,87.22,87.03,87.1,140610.0,73.9891,74.04,73.8787,73.9381,140610.0
2018-12-24 12:20:00,87.09,87.1,86.88,86.94,170957.0,73.9297,73.9381,73.7514,73.8023,170957.0
2018-12-24 12:25:00,86.92,87.25,86.92,87.07,131830.0,73.7853,74.0655,73.7853,73.9127,131830.0
2018-12-24 12:30:00,87.08,87.25,86.97,87.09,137106.0,73.9212,74.0655,73.8278,73.9297,137106.0
2018-12-24 12:35:00,87.1,87.13,86.94,86.99,156334.0,73.9381,73.9636,73.8023,73.8448,156334.0
2018-12-24 12:40:00,86.98,87.16,86.95,87.13,213809.0,73.8363,73.9891,73.8108,73.9636,213809.0
2018-12-24 12:45:00,87.12,87.36,86.99,87.36,178585.0,73.9551,74.1589,73.8448,74.1589,178585.0
2018-12-24 12:50:00,87.35,87.42,87.25,87.41,176183.0,74.1504,74.2098,74.0655,74.2013,176183.0
2018-12-24 12:55:00,87.41,87.51,87.33,87.4,374416.0,74.2013,74.2862,74.1334,74.1928,374416.0
2018-12-26 09:30:00,87.42,88.1,87.42,87.9,191697.0,74.2098,74.787,74.2098,74.6173,191697.0
2018-12-26 09:35:00,87.93,88.07,87.7,88.03,113190.0,74.6427,74.7616,74.4475,74.7276,113190.0
2018-12-26 09:40:00,88.03,88.28,87.83,87.94,128291.0,74.7276,74.9398,74.5578,74.6512,128291.0
2018-12-26 09:45:00,87.94,88.01,87.75,87.93,98200.0,74.6512,74.7106,74.4899,74.6427,98200.0
2018-12-26 09:50:00,87.92,87.95,87.6,87.78,88560.0,74.6342,74.6597,74.3626,74.5154,88560.0
2018-12-26 09:55:00,87.8,87.82,87.12,87.15,100459.0,74.5324,74.5493,73.9551,73.9806,100459.0
2018-12-26 10:00:00,87.13,87.28,86.97,87.04,67281.0,73.9636,74.0909,73.8278,73.8872,67281.0
2018-12-26 10:05:00,87.06,87.18,86.83,87.18,127364.0,73.9042,74.0061,73.7089,74.0061,127364.0
2018-12-26 10:10:00,87.19,87.29,86.79,86.92,117368.0,74.0145,74.0994,73.675,73.7853,117368.0
2018-12-26 10:15:00,86.92,87.03,86.79,86.9,72689.0,73.7853,73.8787,73.675,73.7684,72689.0
2018-12-26 10:20:00,86.89,87.43,86.88,87.32,88684.0,73.7599,74.2183,73.7514,74.1249,88684.0
2018-12-26 10:25:00,87.32,87.51,87.25,87.25,55942.0,74.1249,74.2862,74.0655,74.0655,55942.0
2018-12-26 10:30:00,87.26,87.46,87.21,87.46,63606.0,74.074,74.2437,74.0315,74.2437,63606.0
2018-12-26 10:35:00,87.47,87.47,87.27,87.28,71291.0,74.2522,74.2522,74.0825,74.0909,71291.0
2018-12-26 10:40:00,87.29,87.37,87.21,87.22,49186.0,74.0994,74.1673,74.0315,74.04,49186.0
2018-12-26 10:45:00,87.22,87.31,87.11,87.27,44587.0,74.04,74.1164,73.9466,74.0825,44587.0
2018-12-26 10:50:00,87.25,87.33,86.74,86.76,84410.0,74.0655,74.1334,73.6325,73.6495,84410.0
2018-12-26 10:55:00,86.77,86.94,86.77,86.88,45090.0,73.658,73.8023,73.658,73.7514,45090.0
2018-12-26 11:00:00,86.9,87.3,86.89,87.28,92257.0,73.7684,74.1079,73.7599,74.0909,92257.0
2018-12-26 11:05:00,87.28,87.31,87.1,87.18,61474.0,74.0909,74.1164,73.9381,74.0061,61474.0
2018-12-26 11:10:00,87.16,87.27,87.13,87.19,61866.0,73.9891,74.0825,73.9636,74.0145,61866.0
2018-12-26 11:15:00,87.19,87.48,87.19,87.3,81575.0,74.0145,74.2607,74.0145,74.1079,81575.0
2018-12-26 11:20:00,87.3,87.38,87.22,87.27,66695.0,74.1079,74.1758,74.04,74.0825,66695.0
2018-12-26 11:25:00,87.28,87.42,87.18,87.41,76754.0,74.0909,74.2098,74.0061,74.2013,76754.0
2018-12-26 11:30:00,87.41,87.43,87.23,87.24,63122.0,74.2013,74.2183,74.0485,74.057,63122.0
2018-12-26 11:35:00,87.24,87.54,87.18,87.51,79144.0,74.057,74.3117,74.0061,74.2862,79144.0
2018-12-26 11:40:00,87.51,87.71,87.5,87.67,55829.0,74.2862,74.456,74.2777,74.422,55829.0
2018-12-26 11:45:00,87.66,87.72,87.6,87.68,68016.0,74.4135,74.4645,74.3626,74.4305,68016.0
2018-12-26 11:50:00,87.68,87.68,87.54,87.58,43219.0,74.4305,74.4305,74.3117,74.3456,43219.0
2018-12-26 11:55:00,87.57,87.81,87.57,87.76,61856.0,74.3371,74.5409,74.3371,74.4984,61856.0
2018-12-26 12:00:00,87.76,87.95,87.75,87.93,95391.0,74.4984,74.6597,74.4899,74.6427,95391.0
2018-12-26 12:05:00,87.94,88.18,87.93,88.15,72815.0,74.6512,74.8549,74.6427,74.8295,72815.0
2018-12-26 12:10:00,88.14,88.39,88.08,88.32,73363.0,74.821,75.0332,74.7701,74.9738,73363.0
2018-12-26 12:15:00,88.32,88.4,88.03,88.11,68210.0,74.9738,75.0417,74.7276,74.7955,68210.0
2018-12-26 12:20:00,88.11,88.24,88.02,88.18,60011.0,74.7955,74.9059,74.7191,74.8549,60011.0
2018-12-26 12:25:00,88.17,88.21,88.02,88.06,59842.0,74.8465,74.8804,74.7191,74.7531,59842.0
2018-12-26 12:30:00,88.08,88.17,87.97,88.11,75576.0,74.7701,74.8465,74.6767,74.7955,75576.0
2018-12-26 12:35:00,88.1,88.31,88.1,88.2,46284.0,74.787,74.9653,74.787,74.8719,46284.0
2018-12-26 12:40:00,88.21,88.32,88.13,88.32,56239.0,74.8804,74.9738,74.8125,74.9738,56239.0
2018-12-26 12:45:00,88.32,88.45,88.23,88.26,52293.0,74.9738,75.0841,74.8974,74.9229,52293.0
2018-12-26 12:50:00,88.27,88.41,88.25,88.38,48034.0,74.9313,75.0502,74.9144,75.0247,48034.0
2018-12-26 12:55:00,88.38,88.56,88.38,88.47,53080.0,75.0247,75.1775,75.0247,75.1011,53080.0
2018-12-26 13:00:00,88.47,88.55,88.31,88.33,84131.0,75.1011,75.169,74.9653,74.9823,84131.0
2018-12-26 13:05:00,88.33,88.37,88.25,88.36,59860.0,74.9823,75.0162,74.9144,75.0077,59860.0
2018-12-26 13:10:00,88.35,88.37,88.08,88.17,80805.0,74.9993,75.0162,74.7701,74.8465,80805.0
2018-12-26 13:15:00,88.16,88.17,88.01,88.02,55021.0,74.838,74.8465,74.7106,74.7191,55021.0
2018-12-26 13:20:00,88.03,88.18,88.0,88.09,58477.0,74.7276,74.8549,74.7021,74.7785,58477.0
2018-12-26 13:25:00,88.07,88.21,88.01,88.17,62109.0,74.7616,74.8804,74.7106,74.8465,62109.0
2018-12-26 13:30:00,88.18,88.33,88.1,88.28,88280.0,74.8549,74.9823,74.787,74.9398,88280.0
2018-12-26 13:35:00,88.27,88.35,88.19,88.33,44791.0,74.9313,74.9993,74.8634,74.9823,44791.0
2018-12-26 13:40:00,88.33,88.44,88.28,88.33,40212.0,74.9823,75.0757,74.9398,74.9823,40212.0
2018-12-26 13:45:00,88.33,88.5,88.33,88.46,28306.0,74.9823,75.1266,74.9823,75.0926,28306.0
2018-12-26 13:50:00,88.46,88.68,88.45,88.68,64372.0,75.0926,75.2794,75.0841,75.2794,64372.0
2018-12-26 13:55:00,88.69,88.79,88.66,88.77,52012.0,75.2879,75.3728,75.2624,75.3558,52012.0
2018-12-26 14:00:00,88.79,88.81,88.66,88.72,59386.0,75.3728,75.3897,75.2624,75.3133,59386.0
2018-12-26 14:05:00,88.71,88.72,88.61,88.66,48932.0,75.3049,75.3133,75.22,75.2624,48932.0
2018-12-26 14:10:00,88.67,88.79,88.64,88.68,52826.0,75.2709,75.3728,75.2454,75.2794,52826.0
2018-12-26 14:15:00,88.69,88.73,88.36,88.44,128186.0,75.2879,75.3218,75.0077,75.0757,128186.0
2018-12-26 14:20:00,88.44,88.48,88.34,88.47,44899.0,75.0757,75.1096,74.9908,75.1011,44899.0
2018-12-26 14:25:00,88.47,88.48,88.31,88.37,49939.0,75.1011,75.1096,74.9653,75.0162,49939.0
2018-12-26 14:30:00,88.37,88.67,88.36,88.64,58264.0,75.0162,75.2709,75.0077,75.2454,58264.0
2018-12-26 14:35:00,88.64,88.71,88.58,88.64,43426.0,75.2454,75.3049,75.1945,75.2454,43426.0
2018-12-26 14:40:00,88.64,88.67,88.46,88.62,65641.0,75.2454,75.2709,75.0926,75.2285,65641.0
2018-12-26 14:45:00,88.62,88.67,88.5,88.5,74533.0,75.2285,75.2709,75.1266,75.1266,74533.0
2018-12-26 14:50:00,88.49,88.66,88.49,88.59,78087.0,75.1181,75.2624,75.1181,75.203,78087.0
2018-12-26 14:55:00,88.59,88.75,88.48,88.73,119325.0,75.203,75.3388,75.1096,75.3218,119325.0
2018-12-26 15:00:00,88.72,88.75,88.62,88.73,71647.0,75.3133,75.3388,75.2285,75.3218,71647.0
2018-12-26 15:05:00,88.74,88.85,88.74,88.74,86460.0,75.3303,75.4237,75.3303,75.3303,86460.0
2018-12-26 15:10:00,88.74,88.88,88.74,88.79,43003.0,75.3303,75.4492,75.3303,75.3728,43003.0
2018-12-26 15:15:00,88.8,88.95,88.76,88.87,75398.0,75.3813,75.5086,75.3473,75.4407,75398.0
2018-12-26 15:20:00,88.87,89.08,88.87,89.07,72286.0,75.4407,75.6189,75.4407,75.6105,72286.0
2018-12-26 15:25:00,89.07,89.09,89.0,89.06,64946.0,75.6105,75.6274,75.551,75.602,64946.0
2018-12-26 15:30:00,89.05,89.23,88.98,89.18,92309.0,75.5935,75.7463,75.5341,75.7038,92309.0
2018-12-26 15:35:00,89.18,89.6,89.14,89.57,153054.0,75.7038,76.0604,75.6699,76.0349,153054.0
2018-12-26 15:40:00,89.56,89.74,89.46,89.73,170726.0,76.0264,76.1792,75.9415,76.1707,170726.0
2018-12-26 15:45:00,89.73,89.88,89.54,89.59,209607.0,76.1707,76.2981,76.0094,76.0519,209607.0
2018-12-26 15:50:00,89.59,89.88,89.55,89.87,187144.0,76.0519,76.2981,76.0179,76.2896,187144.0
2018-12-26 15:55:00,89.88,90.09,89.81,90.09,432275.0,76.2981,76.4763,76.2386,76.4763,432275.0
2018-12-27 09:30:00,89.61,90.11,89.55,89.84,247016.0,76.0689,76.4933,76.0179,76.2641,247016.0
2018-12-27 09:35:00,89.83,89.85,89.15,89.29,159508.0,76.2556,76.2726,75.6784,75.7972,159508.0
2018-12-27 09:40:00,89.27,89.27,88.84,88.85,73937.0,75.7802,75.7802,75.4152,75.4237,73937.0
2018-12-27 09:45:00,88.87,88.98,88.64,88.66,71162.0,75.4407,75.5341,75.2454,75.2624,71162.0
2018-12-27 09:50:00,88.66,88.66,88.38,88.52,83059.0,75.2624,75.2624,75.0247,75.1436,83059.0
2018-12-27 09:55:00,88.52,88.54,88.35,88.38,64978.0,75.1436,75.1605,74.9993,75.0247,64978.0
2018-12-27 10:00:00,88.37,88.92,88.37,88.79,92882.0,75.0162,75.4831,75.0162,75.3728,92882.0
2018-12-27 10:05:00,88.78,88.87,88.47,88.48,61467.0,75.3643,75.4407,75.1011,75.1096,61467.0
2018-12-27 10:10:00,88.49,88.54,88.25,88.31,53425.0,75.1181,75.1605,74.9144,74.9653,53425.0
2018-12-27 10:15:00,88.29,88.57,88.25,88.27,131999.0,74.9483,75.186,74.9144,74.9313,131999.0
2018-12-27 10:20:00,88.25,88.55,88.2,88.37,76044.0,74.9144,75.169,74.8719,75.0162,76044.0
2018-12-27 10:25:00,88.39,88.61,88.37,88.55,73464.0,75.0332,75.22,75.0162,75.169,73464.0
2018-12-27 10:30:00,88.57,88.85,88.38,88.8,73010.0,75.186,75.4237,75.0247,75.3813,73010.0
2018-12-27 10:35:00,88.78,89.03,88.75,88.85,73305.0,75.3643,75.5765,75.3388,75.4237,73305.0
2018-12-27 10:40:00,88.86,89.31,88.83,89.21,108282.0,75.4322,75.8142,75.4067,75.7293,108282.0
2018-12-27 10:45:00,89.21,89.52,89.16,89.38,86926.0,75.7293,75.9925,75.6869,75.8736,86926.0
2018-12-27 10:50:00,89.36,89.36,89.13,89.13,70947.0,75.8566,75.8566,75.6614,75.6614,70947.0
2018-12-27 10:55:00,89.12,89.31,89.07,89.24,72924.0,75.6529,75.8142,75.6105,75.7548,72924.0
2018-12-27 11:00:00,89.23,89.35,89.17,89.29,67934.0,75.7463,75.8481,75.6953,75.7972,67934.0
2018-12-27 11:05:00,89.29,89.32,89.16,89.27,67864.0,75.7972,75.8227,75.6869,75.7802,67864.0
2018-12-27 11:10:00,89.26,89.3,89.14,89.24,69480.0,75.7717,75.8057,75.6699,75.7548,69480.0
2018-12-27 11:15:00,89.23,89.51,89.23,89.46,62752.0,75.7463,75.984,75.7463,75.9415,62752.0
2018-12-27 11:20:00,89.46,89.59,89.4,89.57,33194.0,75.9415,76.0519,75.8906,76.0349,33194.0
2018-12-27 11:25:00,89.55,89.82,89.48,89.78,76796.0,76.0179,76.2471,75.9585,76.2132,76796.0
2018-12-27 11:30:00,89.77,90.0,89.77,89.84,116600.0,76.2047,76.3999,76.2047,76.2641,116600.0
2018-12-27 11:35:00,89.83,89.88,89.71,89.73,64529.0,76.2556,76.2981,76.1537,76.1707,64529.0
2018-12-27 11:40:00,89.72,89.88,89.67,89.76,111664.0,76.1622,76.2981,76.1198,76.1962,111664.0
2018-12-27 11:45:00,89.75,89.86,89.72,89.79,43928.0,76.1877,76.2811,76.1622,76.2217,43928.0
2018-12-27 11:50:00,89.83,89.95,89.78,89.95,42092.0,76.2556,76.3575,76.2132,76.3575,42092.0
2018-12-27 11:55:00,89.97,90.18,89.92,90.06,52573.0,76.3745,76.5527,76.332,76.4509,52573.0
2018-12-27 12:00:00,90.06,90.09,89.87,89.87,40918.0,76.4509,76.4763,76.2896,76.2896,40918.0
2018-12-27 12:05:00,89.87,90.0,89.83,89.98,45372.0,76.2896,76.3999,76.2556,76.3829,45372.0
2018-12-27 12:10:00,89.99,90.12,89.92,90.08,73742.0,76.3914,76.5018,76.332,76.4678,73742.0
2018-12-27 12:15:00,90.09,90.22,90.08,90.11,89198.0,76.4763,76.5867,76.4678,76.4933,89198.0
2018-12-27 12:20:00,90.08,90.22,90.06,90.22,53500.0,76.4678,76.5867,76.4509,76.5867,53500.0
2018-12-27 12:25:00,90.21,90.27,89.83,89.86,206824.0,76.5782,76.6291,76.2556,76.2811,206824.0
2018-12-27 12:30:00,89.87,90.1,89.84,90.06,101666.0,76.2896,76.4848,76.2641,76.4509,101666.0
2018-12-27 12:35:00,90.05,90.1,89.9,90.02,48924.0,76.4424,76.4848,76.315,76.4169,48924.0
2018-12-27 12:40:00,90.0,90.19,89.88,90.19,73351.0,76.3999,76.5612,76.2981,76.5612,73351.0
2018-12-27 12:45:00,90.19,90.32,90.12,90.24,58147.0,76.5612,76.6716,76.5018,76.6037,58147.0
2018-12-27 12:50:00,90.21,90.33,90.09,90.33,45091.0,76.5782,76.6801,76.4763,76.6801,45091.0
2018-12-27 12:55:00,90.33,90.33,90.12,90.27,35453.0,76.6801,76.6801,76.5018,76.6291,35453.0
2018-12-27 13:00:00,90.25,90.33,90.1,90.17,42352.0,76.6121,76.6801,76.4848,76.5442,42352.0
2018-12-27 13:05:00,90.18,90.39,90.14,90.27,46330.0,76.5527,76.731,76.5188,76.6291,46330.0
2018-12-27 13:10:00,90.27,90.37,90.17,90.26,31389.0,76.6291,76.714,76.5442,76.6206,31389.0
2018-12-27 13:15:00,90.27,90.34,90.23,90.26,36734.0,76.6291,76.6885,76.5952,76.6206,36734.0
2018-12-27 13:20:00,90.27,90.27,90.11,90.12,25335.0,76.6291,76.6291,76.4933,76.5018,25335.0
2018-12-27 13:25:00,90.13,90.25,90.11,90.12,59622.0,76.5103,76.6121,76.4933,76.5018,59622.0
2018-12-27 13:30:00,90.11,90.18,90.1,90.14,37560.0,76.4933,76.5527,76.4848,76.5188,37560.0
2018-12-27 13:35:00,90.14,90.14,90.07,90.12,35037.0,76.5188,76.5188,76.4593,76.5018,35037.0
2018-12-27 13:40:00,90.13,90.21,90.09,90.15,34237.0,76.5103,76.5782,76.4763,76.5273,34237.0
2018-12-27 13:45:00,90.15,90.15,89.82,89.86,89095.0,76.5273,76.5273,76.2471,76.2811,89095.0
2018-12-27 13:50:00,89.85,89.89,89.65,89.65,67560.0,76.2726,76.3065,76.1028,76.1028,67560.0
2018-12-27 13:55:00,89.65,89.76,89.64,89.67,59412.0,76.1028,76.1962,76.0943,76.1198,59412.0
2018-12-27 14:00:00,89.66,89.71,89.57,89.68,57841.0,76.1113,76.1537,76.0349,76.1283,57841.0
2018-12-27 14:05:00,89.67,89.75,89.44,89.44,109326.0,76.1198,76.1877,75.9245,75.9245,109326.0
2018-12-27 14:10:00,89.43,89.47,89.37,89.39,61398.0,75.9161,75.95,75.8651,75.8821,61398.0
2018-12-27 14:15:00,89.38,89.38,89.15,89.23,78586.0,75.8736,75.8736,75.6784,75.7463,78586.0
2018-12-27 14:20:00,89.23,89.31,89.18,89.25,56877.0,75.7463,75.8142,75.7038,75.7633,56877.0
2018-12-27 14:25:00,89.25,89.37,89.15,89.36,70219.0,75.7633,75.8651,75.6784,75.8566,70219.0
2018-12-27 14:30:00,89.36,89.38,89.26,89.33,46185.0,75.8566,75.8736,75.7717,75.8312,46185.0
2018-12-27 14:35:00,89.32,89.52,89.3,89.49,59977.0,75.8227,75.9925,75.8057,75.967,59977.0
2018-12-27 14:40:00,89.5,89.91,89.48,89.85,66800.0,75.9755,76.3235,75.9585,76.2726,66800.0
2018-12-27 14:45:00,89.86,89.9,89.62,89.7,54193.0,76.2811,76.315,76.0773,76.1453,54193.0
2018-12-27 14:50:00,89.71,90.08,89.62,89.96,73423.0,76.1537,76.4678,76.0773,76.366,73423.0
2018-12-27 14:55:00,89.97,90.08,89.86,90.08,47957.0,76.3745,76.4678,76.2811,76.4678,47957.0
2018-12-27 15:00:00,90.09,90.11,89.76,89.95,69767.0,76.4763,76.4933,76.1962,76.3575,69767.0
2018-12-27 15:05:00,89.94,90.05,89.84,90.01,64428.0,76.349,76.4424,76.2641,76.4084,64428.0
2018-12-27 15:10:00,89.99,90.43,89.88,90.42,88687.0,76.3914,76.7649,76.2981,76.7565,88687.0
2018-12-27 15:15:00,90.44,90.46,90.28,90.32,58618.0,76.7734,76.7904,76.6376,76.6716,58618.0
2018-12-27 15:20:00,90.32,90.67,90.31,90.67,78985.0,76.6716,76.9687,76.6631,76.9687,78985.0
2018-12-27 15:25:00,90.65,91.03,90.57,90.98,100761.0,76.9517,77.2743,76.8838,77.2318,100761.0
2018-12-27 15:30:00,90.97,91.18,90.84,91.14,139429.0,77.2233,77.4016,77.113,77.3677,139429.0
2018-12-27 15:35:00,91.15,91.43,91.12,91.31,190401.0,77.3761,77.6138,77.3507,77.512,190401.0
2018-12-27 15:40:00,91.32,91.88,91.32,91.7,253259.0,77.5205,77.9958,77.5205,77.843,253259.0
2018-12-27 15:45:00,91.7,91.73,91.39,91.62,278261.0,77.843,77.8685,77.5799,77.7751,278261.0
2018-12-27 15:50:00,91.63,91.65,91.19,91.34,304856.0,77.7836,77.8006,77.4101,77.5374,304856.0
2018-12-27 15:55:00,91.33,92.02,91.31,92.02,882675.0,77.5289,78.1147,77.512,78.1147,882675.0
2018-12-28 09:30:00,92.56,93.28,92.52,93.1,219556.0,78.5731,79.1843,78.5391,79.0315,219556.0
2018-12-28 09:35:00,93.06,93.27,92.97,93.12,136774.0,78.9975,79.1758,78.9211,79.0485,136774.0
2018-12-28 09:40:00,93.13,93.16,92.78,93.02,76829.0,79.0569,79.0824,78.7598,78.9636,76829.0
2018-12-28 09:45:00,93.0,93.1,92.89,92.98,158718.0,78.9466,79.0315,78.8532,78.9296,158718.0
2018-12-28 09:50:00,92.99,93.03,92.85,92.96,104301.0,78.9381,78.9721,78.8193,78.9126,104301.0
2018-12-28 09:55:00,92.94,92.98,92.8,92.89,71253.0,78.8957,78.9296,78.7768,78.8532,71253.0
2018-12-28 10:00:00,92.88,93.09,92.82,92.86,84086.0,78.8447,79.023,78.7938,78.8277,84086.0
2018-12-28 10:05:00,92.87,93.06,92.67,92.68,78175.0,78.8362,78.9975,78.6665,78.6749,78175.0
2018-12-28 10:10:00,92.69,92.8,92.52,92.7,104407.0,78.6834,78.7768,78.5391,78.6919,104407.0
2018-12-28 10:15:00,92.72,92.78,92.55,92.71,80761.0,78.7089,78.7598,78.5646,78.7004,80761.0
2018-12-28 10:20:00,92.71,92.98,92.66,92.94,118169.0,78.7004,78.9296,78.658,78.8957,118169.0
2018-12-28 10:25:00,92.92,92.98,92.58,92.65,80254.0,78.8787,78.9296,78.5901,78.6495,80254.0
2018-12-28 10:30:00,92.63,92.65,92.23,92.25,79554.0,78.6325,78.6495,78.2929,78.3099,79554.0
2018-12-28 10:35:00,92.23,92.24,91.68,91.89,107249.0,78.2929,78.3014,77.8261,78.0043,107249.0
2018-12-28 10:40:00,91.9,92.03,91.84,91.86,89545.0,78.0128,78.1232,77.9619,77.9789,89545.0
2018-12-28 10:45:00,91.84,91.96,91.59,91.72,84174.0,77.9619,78.0637,77.7497,77.86,84174.0
2018-12-28 10:50:00,91.72,91.9,91.69,91.78,107674.0,77.86,78.0128,77.8345,77.9109,107674.0
2018-12-28 10:55:00,91.78,91.91,91.73,91.81,89934.0,77.9109,78.0213,77.8685,77.9364,89934.0
2018-12-28 11:00:00,91.81,91.83,91.52,91.54,84460.0,77.9364,77.9534,77.6902,77.7072,84460.0
2018-12-28 11:05:00,91.56,91.89,91.55,91.82,58464.0,77.7242,78.0043,77.7157,77.9449,58464.0
2018-12-28 11:10:00,91.81,91.87,91.52,91.55,65893.0,77.9364,77.9873,77.6902,77.7157,65893.0
2018-12-28 11:15:00,91.56,91.74,91.46,91.49,120913.0,77.7242,77.877,77.6393,77.6648,120913.0
2018-12-28 11:20:00,91.5,91.52,91.24,91.39,76950.0,77.6733,77.6902,77.4525,77.5799,76950.0
2018-12-28 11:25:00,91.4,91.61,91.35,91.6,59164.0,77.5884,77.7666,77.5459,77.7581,59164.0
2018-12-28 11:30:00,91.59,91.67,91.49,91.66,65911.0,77.7497,77.8176,77.6648,77.8091,65911.0
2018-12-28 11:35:00,91.65,91.9,91.62,91.79,70506.0,77.8006,78.0128,77.7751,77.9194,70506.0
2018-12-28 11:40:00,91.79,91.83,91.57,91.57,50000.0,77.9194,77.9534,77.7327,77.7327,50000.0
2018-12-28 11:45:00,91.57,91.66,91.46,91.59,55839.0,77.7327,77.8091,77.6393,77.7497,55839.0
2018-12-28 11:50:00,91.61,91.83,91.55,91.75,68335.0,77.7666,77.9534,77.7157,77.8855,68335.0
2018-12-28 11:55:00,91.75,91.87,91.72,91.79,110325.0,77.8855,77.9873,77.86,77.9194,110325.0
2018-12-28 12:00:00,91.79,91.9,91.78,91.83,69584.0,77.9194,78.0128,77.9109,77.9534,69584.0
2018-12-28 12:05:00,91.83,91.87,91.74,91.79,136402.0,77.9534,77.9873,77.877,77.9194,136402.0
2018-12-28 12:10:00,91.79,91.81,91.61,91.66,100550.0,77.9194,77.9364,77.7666,77.8091,100550.0
2018-12-28 12:15:00,91.66,91.75,91.61,91.69,91550.0,77.8091,77.8855,77.7666,77.8345,91550.0
2018-12-28 12:20:00,91.7,91.82,91.63,91.76,47183.0,77.843,77.9449,77.7836,77.894,47183.0
2018-12-28 12:25:00,91.76,91.79,91.63,91.78,58214.0,77.894,77.9194,77.7836,77.9109,58214.0
2018-12-28 12:30:00,91.79,91.86,91.77,91.81,63611.0,77.9194,77.9789,77.9025,77.9364,63611.0
2018-12-28 12:35:00,91.8,91.85,91.72,91.83,61947.0,77.9279,77.9704,77.86,77.9534,61947.0
2018-12-28 12:40:00,91.84,91.93,91.82,91.85,59967.0,77.9619,78.0383,77.9449,77.9704,59967.0
2018-12-28 12:45:00,91.84,91.84,91.66,91.68,60224.0,77.9619,77.9619,77.8091,77.8261,60224.0
2018-12-28 12:50:00,91.68,91.76,91.52,91.71,45662.0,77.8261,77.894,77.6902,77.8515,45662.0
2018-12-28 12:55:00,91.71,91.77,91.59,91.64,43523.0,77.8515,77.9025,77.7497,77.7921,43523.0
2018-12-28 13:00:00,91.64,91.79,91.63,91.65,51980.0,77.7921,77.9194,77.7836,77.8006,51980.0
2018-12-28 13:05:00,91.65,91.78,91.58,91.77,48215.0,77.8006,77.9109,77.7412,77.9025,48215.0
2018-12-28 13:10:00,91.77,91.82,91.7,91.71,67121.0,77.9025,77.9449,77.843,77.8515,67121.0
2018-12-28 13:15:00,91.71,91.75,91.57,91.57,84876.0,77.8515,77.8855,77.7327,77.7327,84876.0
2018-12-28 13:20:00,91.58,91.63,91.46,91.46,45397.0,77.7412,77.7836,77.6393,77.6393,45397.0
2018-12-28 13:25:00,91.45,91.49,91.4,91.43,55201.0,77.6308,77.6648,77.5884,77.6138,55201.0
2018-12-28 13:30:00,91.43,91.45,91.32,91.41,61270.0,77.6138,77.6308,77.5205,77.5969,61270.0
2018-12-28 13:35:00,91.41,91.53,91.4,91.51,40455.0,77.5969,77.6987,77.5884,77.6817,40455.0
2018-12-28 13:40:00,91.51,91.54,91.4,91.41,36005.0,77.6817,77.7072,77.5884,77.5969,36005.0
2018-12-28 13:45:00,91.41,91.67,91.41,91.61,52099.0,77.5969,77.8176,77.5969,77.7666,52099.0
2018-12-28 13:50:00,91.61,91.73,91.56,91.57,74698.0,77.7666,77.8685,77.7242,77.7327,74698.0
2018-12-28 13:55:00,91.58,91.75,91.58,91.65,88929.0,77.7412,77.8855,77.7412,77.8006,88929.0
2018-12-28 14:00:00,91.65,91.81,91.65,91.75,87622.0,77.8006,77.9364,77.8006,77.8855,87622.0
2018-12-28 14:05:00,91.76,91.88,91.76,91.85,120332.0,77.894,77.9958,77.894,77.9704,120332.0
2018-12-28 14:10:00,91.85,92.06,91.8,92.05,101133.0,77.9704,78.1486,77.9279,78.1401,101133.0
2018-12-28 14:15:00,92.05,92.14,91.88,91.89,81538.0,78.1401,78.2165,77.9958,78.0043,81538.0
2018-12-28 14:20:00,91.89,91.98,91.73,91.78,69385.0,78.0043,78.0807,77.8685,77.9109,69385.0
2018-12-28 14:25:00,91.75,91.82,91.63,91.64,53291.0,77.8855,77.9449,77.7836,77.7921,53291.0
2018-12-28 14:30:00,91.65,91.82,91.59,91.81,72822.0,77.8006,77.9449,77.7497,77.9364,72822.0
2018-12-28 14:35:00,91.81,92.03,91.77,92.03,78677.0,77.9364,78.1232,77.9025,78.1232,78677.0
2018-12-28 14:40:00,92.02,92.12,91.97,92.06,89864.0,78.1147,78.1996,78.0722,78.1486,89864.0
2018-12-28 14:45:00,92.07,92.08,91.89,92.05,98150.0,78.1571,78.1656,78.0043,78.1401,98150.0
2018-12-28 14:50:00,92.04,92.19,92.0,92.13,143369.0,78.1317,78.259,78.0977,78.2081,143369.0
2018-12-28 14:55:00,92.15,92.29,92.1,92.2,63498.0,78.225,78.3439,78.1826,78.2675,63498.0
2018-12-28 15:00:00,92.2,92.27,91.98,91.98,71524.0,78.2675,78.3269,78.0807,78.0807,71524.0
2018-12-28 15:05:00,91.97,91.98,91.64,91.69,105636.0,78.0722,78.0807,77.7921,77.8345,105636.0
2018-12-28 15:10:00,91.68,91.72,91.45,91.72,104426.0,77.8261,77.86,77.6308,77.86,104426.0
2018-12-28 15:15:00,91.7,91.74,91.49,91.51,82303.0,77.843,77.877,77.6648,77.6817,82303.0
2018-12-28 15:20:00,91.51,91.56,91.36,91.49,127348.0,77.6817,77.7242,77.5544,77.6648,127348.0
2018-12-28 15:25:00,91.49,91.51,91.09,91.19,149844.0,77.6648,77.6817,77.3252,77.4101,149844.0
2018-12-28 15:30:00,91.18,91.27,90.99,91.22,133209.0,77.4016,77.478,77.2403,77.4356,133209.0
2018-12-28 15:35:00,91.22,91.34,91.04,91.06,111602.0,77.4356,77.5374,77.2828,77.2997,111602.0
2018-12-28 15:40:00,91.05,91.25,90.97,90.98,122605.0,77.2913,77.461,77.2233,77.2318,122605.0
2018-12-28 15:45:00,90.98,91.2,90.84,91.05,176998.0,77.2318,77.4186,77.113,77.2913,176998.0
2018-12-28 15:50:00,91.05,91.13,90.89,90.92,168498.0,77.2913,77.3592,77.1554,77.1809,168498.0
2018-12-28 15:55:00,90.92,91.35,90.92,91.18,308831.0,77.1809,77.5459,77.1809,77.4016,308831.0
2018-12-31 09:30:00,91.63,91.89,91.23,91.48,120653.0,77.7836,78.0043,77.4441,77.6563,120653.0
2018-12-31 09:35:00,91.48,91.49,91.15,91.36,51941.0,77.6563,77.6648,77.3761,77.5544,51941.0
2018-12-31 09:40:00,91.38,91.67,91.38,91.55,54958.0,77.5714,77.8176,77.5714,77.7157,54958.0
2018-12-31 09:45:00,91.56,91.67,91.47,91.53,44663.0,77.7242,77.8176,77.6478,77.6987,44663.0
2018-12-31 09:50:00,91.53,91.73,91.47,91.55,53402.0,77.6987,77.8685,77.6478,77.7157,53402.0
2018-12-31 09:55:00,91.55,91.66,91.52,91.59,46114.0,77.7157,77.8091,77.6902,77.7497,46114.0
2018-12-31 10:00:00,91.6,91.79,91.59,91.74,132270.0,77.7581,77.9194,77.7497,77.877,132270.0
2018-12-31 10:05:00,91.74,91.83,91.66,91.68,56965.0,77.877,77.9534,77.8091,77.8261,56965.0
2018-12-31 10:10:00,91.68,91.76,91.59,91.7,72379.0,77.8261,77.894,77.7497,77.843,72379.0
2018-12-31 10:15:00,91.69,91.74,91.58,91.59,61620.0,77.8345,77.877,77.7412,77.7497,61620.0
2018-12-31 10:20:00,91.59,91.65,91.55,91.55,41396.0,77.7497,77.8006,77.7157,77.7157,41396.0
2018-12-31 10:25:00,91.56,91.59,91.49,91.56,53183.0,77.7242,77.7497,77.6648,77.7242,53183.0
2018-12-31 10:30:00,91.56,91.8,91.51,91.75,55424.0,77.7242,77.9279,77.6817,77.8855,55424.0
2018-12-31 10:35:00,91.75,91.91,91.71,91.77,50911.0,77.8855,78.0213,77.8515,77.9025,50911.0
2018-12-31 10:40:00,91.77,91.82,91.6,91.62,36455.0,77.9025,77.9449,77.7581,77.7751,36455.0
2018-12-31 10:45:00,91.62,91.78,91.55,91.71,39245.0,77.7751,77.9109,77.7157,77.8515,39245.0
2018-12-31 10:50:00,91.74,91.74,91.5,91.55,21206.0,77.877,77.877,77.6733,77.7157,21206.0
2018-12-31 10:55:00,91.54,91.61,91.53,91.59,31868.0,77.7072,77.7666,77.6987,77.7497,31868.0
2018-12-31 11:00:00,91.6,91.79,91.59,91.79,40776.0,77.7581,77.9194,77.7497,77.9194,40776.0
2018-12-31 11:05:00,91.79,91.82,91.54,91.55,29562.0,77.9194,77.9449,77.7072,77.7157,29562.0
2018-12-31 11:10:00,91.55,91.55,91.39,91.44,31594.0,77.7157,77.7157,77.5799,77.6223,31594.0
2018-12-31 11:15:00,91.44,91.5,91.41,91.46,25230.0,77.6223,77.6733,77.5969,77.6393,25230.0
2018-12-31 11:20:00,91.47,91.48,91.35,91.41,43761.0,77.6478,77.6563,77.5459,77.5969,43761.0
2018-12-31 11:25:00,91.41,91.53,91.28,91.49,88631.0,77.5969,77.6987,77.4865,77.6648,88631.0
2018-12-31 11:30:00,91.48,91.53,91.27,91.39,54623.0,77.6563,77.6987,77.478,77.5799,54623.0
2018-12-31 11:35:00,91.39,91.59,91.31,91.54,53688.0,77.5799,77.7497,77.512,77.7072,53688.0
2018-12-31 11:40:00,91.53,91.53,91.27,91.31,39197.0,77.6987,77.6987,77.478,77.512,39197.0
2018-12-31 11:45:00,91.3,91.56,91.28,91.56,35389.0,77.5035,77.7242,77.4865,77.7242,35389.0
2018-12-31 11:50:00,91.55,91.56,91.47,91.54,33395.0,77.7157,77.7242,77.6478,77.7072,33395.0
2018-12-31 11:55:00,91.54,91.57,91.38,91.51,41249.0,77.7072,77.7327,77.5714,77.6817,41249.0
2018-12-31 12:00:00,91.52,91.52,91.43,91.43,25191.0,77.6902,77.6902,77.6138,77.6138,25191.0
2018-12-31 12:05:00,91.43,91.45,91.36,91.41,81882.0,77.6138,77.6308,77.5544,77.5969,81882.0
2018-12-31 12:10:00,91.4,91.41,91.23,91.31,59835.0,77.5884,77.5969,77.4441,77.512,59835.0
2018-12-31 12:15:00,91.32,91.33,91.24,91.25,33199.0,77.5205,77.5289,77.4525,77.461,33199.0
2018-12-31 12:20:00,91.26,91.48,91.26,91.46,34268.0,77.4695,77.6563,77.4695,77.6393,34268.0
2018-12-31 12:25:00,91.46,91.52,91.4,91.52,50302.0,77.6393,77.6902,77.5884,77.6902,50302.0
2018-12-31 12:30:00,91.52,91.64,91.51,91.63,32721.0,77.6902,77.7921,77.6817,77.7836,32721.0
2018-12-31 12:35:00,91.61,91.68,91.57,91.64,37412.0,77.7666,77.8261,77.7327,77.7921,37412.0
2018-12-31 12:40:00,91.64,91.67,91.59,91.61,28384.0,77.7921,77.8176,77.7497,77.7666,28384.0
2018-12-31 12:45:00,91.61,91.7,91.6,91.68,21480.0,77.7666,77.843,77.7581,77.8261,21480.0
2018-12-31 12:50:00,91.67,91.76,91.62,91.75,23488.0,77.8176,77.894,77.7751,77.8855,23488.0
2018-12-31 12:55:00,91.75,91.77,91.65,91.73,60389.0,77.8855,77.9025,77.8006,77.8685,60389.0
2018-12-31 13:00:00,91.74,91.88,91.74,91.83,28628.0,77.877,77.9958,77.877,77.9534,28628.0
2018-12-31 13:05:00,91.84,91.94,91.83,91.85,31755.0,77.9619,78.0468,77.9534,77.9704,31755.0
2018-12-31 13:10:00,91.86,91.98,91.82,91.95,65426.0,77.9789,78.0807,77.9449,78.0553,65426.0
2018-12-31 13:15:00,91.97,92.1,91.96,92.03,60326.0,78.0722,78.1826,78.0637,78.1232,60326.0
2018-12-31 13:20:00,92.02,92.13,91.97,92.12,24667.0,78.1147,78.2081,78.0722,78.1996,24667.0
2018-12-31 13:25:00,92.11,92.18,92.09,92.14,25255.0,78.1911,78.2505,78.1741,78.2165,25255.0
2018-12-31 13:30:00,92.14,92.16,92.06,92.06,40569.0,78.2165,78.2335,78.1486,78.1486,40569.0
2018-12-31 13:35:00,92.08,92.12,92.01,92.02,18302.0,78.1656,78.1996,78.1062,78.1147,18302.0
2018-12-31 13:40:00,92.02,92.06,92.0,92.02,39727.0,78.1147,78.1486,78.0977,78.1147,39727.0
2018-12-31 13:45:00,92.01,92.03,91.96,92.01,29579.0,78.1062,78.1232,78.0637,78.1062,29579.0
2018-12-31 13:50:00,92.0,92.03,91.91,91.95,53638.0,78.0977,78.1232,78.0213,78.0553,53638.0
2018-12-31 13:55:00,91.96,92.01,91.94,91.95,34011.0,78.0637,78.1062,78.0468,78.0553,34011.0
2018-12-31 14:00:00,91.96,91.96,91.82,91.87,51302.0,78.0637,78.0637,77.9449,77.9873,51302.0
2018-12-31 14:05:00,91.88,91.98,91.84,91.94,38370.0,77.9958,78.0807,77.9619,78.0468,38370.0
2018-12-31 14:10:00,91.94,91.97,91.89,91.94,37822.0,78.0468,78.0722,78.0043,78.0468,37822.0
2018-12-31 14:15:00,91.92,92.06,91.83,92.0,47611.0,78.0298,78.1486,77.9534,78.0977,47611.0
2018-12-31 14:20:00,92.0,92.0,91.61,91.75,76654.0,78.0977,78.0977,77.7666,77.8855,76654.0
2018-12-31 14:25:00,91.76,91.79,91.62,91.68,34191.0,77.894,77.9194,77.7751,77.8261,34191.0
2018-12-31 14:30:00,91.68,91.74,91.59,91.63,43728.0,77.8261,77.877,77.7497,77.7836,43728.0
2018-12-31 14:35:00,91.62,91.68,91.53,91.62,43734.0,77.7751,77.8261,77.6987,77.7751,43734.0
2018-12-31 14:40:00,91.61,91.7,91.57,91.69,30206.0,77.7666,77.843,77.7327,77.8345,30206.0
2018-12-31 14:45:00,91.69,91.79,91.63,91.76,32355.0,77.8345,77.9194,77.7836,77.894,32355.0
2018-12-31 14:50:00,91.76,91.95,91.76,91.88,45015.0,77.894,78.0553,77.894,77.9958,45015.0
2018-12-31 14:55:00,91.89,91.9,91.68,91.7,38343.0,78.0043,78.0128,77.8261,77.843,38343.0
2018-12-31 15:00:00,91.68,91.88,91.68,91.78,58031.0,77.8261,77.9958,77.8261,77.9109,58031.0
2018-12-31 15:05:00,91.79,91.87,91.67,91.75,51059.0,77.9194,77.9873,77.8176,77.8855,51059.0
2018-12-31 15:10:00,91.73,91.78,91.68,91.72,40627.0,77.8685,77.9109,77.8261,77.86,40627.0
2018-12-31 15:15:00,91.71,91.72,91.57,91.66,41034.0,77.8515,77.86,77.7327,77.8091,41034.0
2018-12-31 15:20:00,91.66,91.7,91.53,91.58,44046.0,77.8091,77.843,77.6987,77.7412,44046.0
2018-12-31 15:25:00,91.58,91.7,91.55,91.6,60039.0,77.7412,77.843,77.7157,77.7581,60039.0
2018-12-31 15:30:00,91.6,91.83,91.59,91.81,47200.0,77.7581,77.9534,77.7497,77.9364,47200.0
2018-12-31 15:35:00,91.81,91.81,91.68,91.77,58347.0,77.9364,77.9364,77.8261,77.9025,58347.0
2018-12-31 15:40:00,91.76,91.9,91.71,91.88,81485.0,77.894,78.0128,77.8515,77.9958,81485.0
2018-12-31 15:45:00,91.89,91.95,91.7,91.75,93299.0,78.0043,78.0553,77.843,77.8855,93299.0
2018-12-31 15:50:00,91.75,91.83,91.59,91.62,123466.0,77.8855,77.9534,77.7497,77.7751,123466.0
2018-12-31 15:55:00,91.63,91.96,91.26,91.96,636563.0,77.7836,78.0637,77.4695,78.0637,636563.0
2019-01-02 09:30:00,91.03,91.07,90.56,90.58,385106.0,77.2743,77.3082,76.8753,76.8923,385106.0
2019-01-02 09:35:00,90.6,90.79,89.93,90.77,204946.0,76.9093,77.0705,76.3405,77.0536,204946.0
2019-01-02 09:40:00,90.83,91.14,90.83,91.03,142195.0,77.1045,77.3677,77.1045,77.2743,142195.0
2019-01-02 09:45:00,91.0,91.23,90.86,90.93,114095.0,77.2488,77.4441,77.13,77.1894,114095.0
2019-01-02 09:50:00,90.93,91.09,90.71,90.73,97559.0,77.1894,77.3252,77.0026,77.0196,97559.0
2019-01-02 09:55:00,90.71,90.78,90.51,90.75,76310.0,77.0026,77.0621,76.8329,77.0366,76310.0
2019-01-02 10:00:00,90.73,90.8,90.53,90.58,95552.0,77.0196,77.079,76.8498,76.8923,95552.0
2019-01-02 10:05:00,90.58,91.15,90.58,91.13,67467.0,76.8923,77.3761,76.8923,77.3592,67467.0
2019-01-02 10:10:00,91.12,91.17,90.89,91.01,57121.0,77.3507,77.3931,77.1554,77.2573,57121.0
2019-01-02 10:15:00,91.01,91.01,90.6,90.62,65289.0,77.2573,77.2573,76.9093,76.9262,65289.0
2019-01-02 10:20:00,90.62,90.7,90.43,90.46,57635.0,76.9262,76.9941,76.7649,76.7904,57635.0
2019-01-02 10:25:00,90.46,90.55,90.09,90.12,87679.0,76.7904,76.8668,76.4763,76.5018,87679.0
2019-01-02 10:30:00,90.12,90.2,90.05,90.11,69155.0,76.5018,76.5697,76.4424,76.4933,69155.0
2019-01-02 10:35:00,90.12,90.25,90.1,90.18,83652.0,76.5018,76.6121,76.4848,76.5527,83652.0
2019-01-02 10:40:00,90.18,90.48,90.18,90.42,75934.0,76.5527,76.8074,76.5527,76.7565,75934.0
2019-01-02 10:45:00,90.43,90.46,90.28,90.29,58982.0,76.7649,76.7904,76.6376,76.6461,58982.0
2019-01-02 10:50:00,90.29,90.53,90.26,90.48,82783.0,76.6461,76.8498,76.6206,76.8074,82783.0
2019-01-02 10:55:00,90.49,90.6,90.43,90.44,68804.0,76.8159,76.9093,76.7649,76.7734,68804.0
2019-01-02 11:00:00,90.43,90.5,90.33,90.44,62164.0,76.7649,76.8244,76.6801,76.7734,62164.0
2019-01-02 11:05:00,90.45,90.6,90.43,90.5,73734.0,76.7819,76.9093,76.7649,76.8244,73734.0
2019-01-02 11:10:00,90.51,90.8,90.48,90.79,82716.0,76.8329,77.079,76.8074,77.0705,82716.0
2019-01-02 11:15:00,90.79,90.86,90.73,90.85,69296.0,77.0705,77.13,77.0196,77.1215,69296.0
2019-01-02 11:20:00,90.84,90.93,90.8,90.9,103549.0,77.113,77.1894,77.079,77.1639,103549.0
2019-01-02 11:25:00,90.9,90.91,90.67,90.73,91302.0,77.1639,77.1724,76.9687,77.0196,91302.0
2019-01-02 11:30:00,90.72,90.79,90.6,90.79,53957.0,77.0111,77.0705,76.9093,77.0705,53957.0
2019-01-02 11:35:00,90.79,90.84,90.62,90.8,115793.0,77.0705,77.113,76.9262,77.079,115793.0
2019-01-02 11:40:00,90.8,90.88,90.79,90.83,129144.0,77.079,77.1469,77.0705,77.1045,129144.0
2019-01-02 11:45:00,90.84,90.86,90.79,90.83,126765.0,77.113,77.13,77.0705,77.1045,126765.0
2019-01-02 11:50:00,90.82,90.83,90.51,90.51,70998.0,77.096,77.1045,76.8329,76.8329,70998.0
2019-01-02 11:55:00,90.51,90.63,90.49,90.62,54721.0,76.8329,76.9347,76.8159,76.9262,54721.0
2019-01-02 12:00:00,90.62,90.85,90.55,90.76,73769.0,76.9262,77.1215,76.8668,77.0451,73769.0
2019-01-02 12:05:00,90.76,90.87,90.61,90.74,142771.0,77.0451,77.1385,76.9177,77.0281,142771.0
2019-01-02 12:10:00,90.73,90.73,90.64,90.67,73503.0,77.0196,77.0196,76.9432,76.9687,73503.0
2019-01-02 12:15:00,90.67,90.72,90.58,90.67,54732.0,76.9687,77.0111,76.8923,76.9687,54732.0
2019-01-02 12:20:00,90.67,90.72,90.52,90.53,79969.0,76.9687,77.0111,76.8413,76.8498,79969.0
2019-01-02 12:25:00,90.53,90.54,90.42,90.42,59101.0,76.8498,76.8583,76.7565,76.7565,59101.0
2019-01-02 12:30:00,90.42,90.43,90.37,90.41,52227.0,76.7565,76.7649,76.714,76.748,52227.0
2019-01-02 12:35:00,90.41,90.73,90.37,90.72,97417.0,76.748,77.0196,76.714,77.0111,97417.0
2019-01-02 12:40:00,90.71,90.78,90.69,90.76,24060.0,77.0026,77.0621,76.9857,77.0451,24060.0
2019-01-02 12:45:00,90.77,90.82,90.72,90.76,39954.0,77.0536,77.096,77.0111,77.0451,39954.0
2019-01-02 12:50:00,90.77,90.81,90.7,90.79,23985.0,77.0536,77.0875,76.9941,77.0705,23985.0
2019-01-02 12:55:00,90.8,90.95,90.79,90.89,32565.0,77.079,77.2064,77.0705,77.1554,32565.0
2019-01-02 13:00:00,90.89,90.94,90.85,90.9,32920.0,77.1554,77.1979,77.1215,77.1639,32920.0
2019-01-02 13:05:00,90.91,91.05,90.9,91.04,51689.0,77.1724,77.2913,77.1639,77.2828,51689.0
2019-01-02 13:10:00,91.04,91.07,90.89,90.9,39260.0,77.2828,77.3082,77.1554,77.1639,39260.0
2019-01-02 13:15:00,90.9,90.98,90.9,90.98,29169.0,77.1639,77.2318,77.1639,77.2318,29169.0
2019-01-02 13:20:00,90.97,91.04,90.94,91.02,27739.0,77.2233,77.2828,77.1979,77.2658,27739.0
2019-01-02 13:25:00,91.02,91.19,91.01,91.15,38275.0,77.2658,77.4101,77.2573,77.3761,38275.0
2019-01-02 13:30:00,91.16,91.2,91.06,91.11,46665.0,77.3846,77.4186,77.2997,77.3422,46665.0
2019-01-02 13:35:00,91.1,91.11,91.02,91.05,41098.0,77.3337,77.3422,77.2658,77.2913,41098.0
2019-01-02 13:40:00,91.05,91.13,91.02,91.11,37794.0,77.2913,77.3592,77.2658,77.3422,37794.0
2019-01-02 13:45:00,91.12,91.17,91.1,91.15,33358.0,77.3507,77.3931,77.3337,77.3761,33358.0
2019-01-02 13:50:00,91.13,91.14,91.05,91.05,39531.0,77.3592,77.3677,77.2913,77.2913,39531.0
2019-01-02 13:55:00,91.05,91.19,91.05,91.17,38929.0,77.2913,77.4101,77.2913,77.3931,38929.0
2019-01-02 14:00:00,91.17,91.17,91.0,91.14,54760.0,77.3931,77.3931,77.2488,77.3677,54760.0
2019-01-02 14:05:00,91.15,91.15,90.77,90.8,84202.0,77.3761,77.3761,77.0536,77.079,84202.0
2019-01-02 14:10:00,90.81,90.81,90.66,90.72,42041.0,77.0875,77.0875,76.9602,77.0111,42041.0
2019-01-02 14:15:00,90.72,90.87,90.71,90.83,42457.0,77.0111,77.1385,77.0026,77.1045,42457.0
2019-01-02 14:20:00,90.82,90.92,90.79,90.87,39977.0,77.096,77.1809,77.0705,77.1385,39977.0
2019-01-02 14:25:00,90.87,90.93,90.8,90.82,45736.0,77.1385,77.1894,77.079,77.096,45736.0
2019-01-02 14:30:00,90.83,90.99,90.82,90.9,52309.0,77.1045,77.2403,77.096,77.1639,52309.0
2019-01-02 14:35:00,90.9,90.97,90.86,90.92,57620.0,77.1639,77.2233,77.13,77.1809,57620.0
2019-01-02 14:40:00,90.92,91.0,90.86,90.98,117073.0,77.1809,77.2488,77.13,77.2318,117073.0
2019-01-02 14:45:00,90.98,91.11,90.93,91.11,54342.0,77.2318,77.3422,77.1894,77.3422,54342.0
2019-01-02 14:50:00,91.09,91.19,91.07,91.15,84066.0,77.3252,77.4101,77.3082,77.3761,84066.0
2019-01-02 14:55:00,91.15,91.17,91.07,91.07,45578.0,77.3761,77.3931,77.3082,77.3082,45578.0
2019-01-02 15:00:00,91.06,91.13,90.96,90.97,68173.0,77.2997,77.3592,77.2149,77.2233,68173.0
2019-01-02 15:05:00,90.97,91.04,90.9,90.95,59238.0,77.2233,77.2828,77.1639,77.2064,59238.0
2019-01-02 15:10:00,90.96,90.97,90.71,90.94,120812.0,77.2149,77.2233,77.0026,77.1979,120812.0
2019-01-02 15:15:00,90.94,90.95,90.75,90.83,241128.0,77.1979,77.2064,77.0366,77.1045,241128.0
2019-01-02 15:20:00,90.83,91.18,90.76,91.16,298385.0,77.1045,77.4016,77.0451,77.3846,298385.0
2019-01-02 15:25:00,91.17,91.23,90.99,91.09,127468.0,77.3931,77.4441,77.2403,77.3252,127468.0
2019-01-02 15:30:00,91.09,91.1,90.88,90.91,120903.0,77.3252,77.3337,77.1469,77.1724,120903.0
2019-01-02 15:35:00,90.91,90.95,90.73,90.73,91405.0,77.1724,77.2064,77.0196,77.0196,91405.0
2019-01-02 15:40:00,90.72,90.86,90.67,90.7,94985.0,77.0111,77.13,76.9687,76.9941,94985.0
2019-01-02 15:45:00,90.7,90.89,90.67,90.77,111375.0,76.9941,77.1554,76.9687,77.0536,111375.0
2019-01-02 15:50:00,90.78,90.96,90.77,90.95,78294.0,77.0621,77.2149,77.0536,77.2064,78294.0
2019-01-02 15:55:00,90.95,91.39,90.94,91.24,596260.0,77.2064,77.5799,77.1979,77.4525,596260.0
2019-01-03 09:30:00,90.94,91.4,90.89,91.33,269837.0,77.1979,77.5884,77.1554,77.5289,269837.0
2019-01-03 09:35:00,91.3,92.04,91.29,91.93,274999.0,77.5035,78.1317,77.495,78.0383,274999.0
2019-01-03 09:40:00,91.97,92.14,91.86,92.14,80996.0,78.0722,78.2165,77.9789,78.2165,80996.0
2019-01-03 09:45:00,92.18,92.42,92.04,92.33,174549.0,78.2505,78.4542,78.1317,78.3778,174549.0
2019-01-03 09:50:00,92.33,92.47,92.21,92.36,201616.0,78.3778,78.4967,78.276,78.4033,201616.0
2019-01-03 09:55:00,92.35,92.5,92.14,92.33,109365.0,78.3948,78.5221,78.2165,78.3778,109365.0
2019-01-03 10:00:00,92.27,92.3,91.8,91.89,153056.0,78.3269,78.3524,77.9279,78.0043,153056.0
2019-01-03 10:05:00,91.9,91.98,91.8,91.94,68792.0,78.0128,78.0807,77.9279,78.0468,68792.0
2019-01-03 10:10:00,91.92,91.96,91.62,91.62,117829.0,78.0298,78.0637,77.7751,77.7751,117829.0
2019-01-03 10:15:00,91.62,91.68,91.42,91.67,118587.0,77.7751,77.8261,77.6053,77.8176,118587.0
2019-01-03 10:20:00,91.68,91.72,91.59,91.63,75717.0,77.8261,77.86,77.7497,77.7836,75717.0
2019-01-03 10:25:00,91.61,91.73,91.6,91.67,101873.0,77.7666,77.8685,77.7581,77.8176,101873.0
2019-01-03 10:30:00,91.67,91.86,91.63,91.78,111334.0,77.8176,77.9789,77.7836,77.9109,111334.0
2019-01-03 10:35:00,91.79,91.79,91.44,91.47,138997.0,77.9194,77.9194,77.6223,77.6478,138997.0
2019-01-03 10:40:00,91.46,91.57,91.38,91.46,116383.0,77.6393,77.7327,77.5714,77.6393,116383.0
2019-01-03 10:45:00,91.47,91.71,91.43,91.59,115401.0,77.6478,77.8515,77.6138,77.7497,115401.0
2019-01-03 10:50:00,91.58,91.64,91.46,91.54,114284.0,77.7412,77.7921,77.6393,77.7072,114284.0
2019-01-03 10:55:00,91.55,91.7,91.52,91.53,117439.0,77.7157,77.843,77.6902,77.6987,117439.0
2019-01-03 11:00:00,91.53,91.57,91.34,91.48,110807.0,77.6987,77.7327,77.5374,77.6563,110807.0
2019-01-03 11:05:00,91.48,91.48,91.11,91.18,82613.0,77.6563,77.6563,77.3422,77.4016,82613.0
2019-01-03 11:10:00,91.18,91.49,91.18,91.45,105403.0,77.4016,77.6648,77.4016,77.6308,105403.0
2019-01-03 11:15:00,91.46,91.5,91.21,91.23,65081.0,77.6393,77.6733,77.4271,77.4441,65081.0
2019-01-03 11:20:00,91.25,91.37,91.17,91.3,77545.0,77.461,77.5629,77.3931,77.5035,77545.0
2019-01-03 11:25:00,91.31,91.32,91.18,91.24,78377.0,77.512,77.5205,77.4016,77.4525,78377.0
2019-01-03 11:30:00,91.25,91.26,90.98,91.08,159981.0,77.461,77.4695,77.2318,77.3167,159981.0
2019-01-03 11:35:00,91.08,91.65,91.07,91.63,108028.0,77.3167,77.8006,77.3082,77.7836,108028.0
2019-01-03 11:40:00,91.63,91.98,91.63,91.89,114294.0,77.7836,78.0807,77.7836,78.0043,114294.0
2019-01-03 11:45:00,91.89,91.94,91.77,91.87,80632.0,78.0043,78.0468,77.9025,77.9873,80632.0
2019-01-03 11:50:00,91.88,91.94,91.63,91.81,80751.0,77.9958,78.0468,77.7836,77.9364,80751.0
2019-01-03 11:55:00,91.81,91.85,91.67,91.72,68111.0,77.9364,77.9704,77.8176,77.86,68111.0
2019-01-03 12:00:00,91.73,91.77,91.44,91.52,95049.0,77.8685,77.9025,77.6223,77.6902,95049.0
2019-01-03 12:05:00,91.52,91.52,91.4,91.46,170723.0,77.6902,77.6902,77.5884,77.6393,170723.0
2019-01-03 12:10:00,91.46,91.7,91.42,91.63,49004.0,77.6393,77.843,77.6053,77.7836,49004.0
2019-01-03 12:15:00,91.63,91.67,91.3,91.33,80357.0,77.7836,77.8176,77.5035,77.5289,80357.0
2019-01-03 12:20:00,91.33,91.49,91.29,91.48,68893.0,77.5289,77.6648,77.495,77.6563,68893.0
2019-01-03 12:25:00,91.48,91.49,91.31,91.4,35325.0,77.6563,77.6648,77.512,77.5884,35325.0
2019-01-03 12:30:00,91.4,91.51,91.27,91.37,65015.0,77.5884,77.6817,77.478,77.5629,65015.0
2019-01-03 12:35:00,91.38,91.38,91.05,91.13,40386.0,77.5714,77.5714,77.2913,77.3592,40386.0
2019-01-03 12:40:00,91.13,91.17,91.01,91.1,38173.0,77.3592,77.3931,77.2573,77.3337,38173.0
2019-01-03 12:45:00,91.09,91.22,91.06,91.13,33622.0,77.3252,77.4356,77.2997,77.3592,33622.0
2019-01-03 12:50:00,91.12,91.24,91.1,91.18,42344.0,77.3507,77.4525,77.3337,77.4016,42344.0
2019-01-03 12:55:00,91.18,91.23,91.05,91.18,41837.0,77.4016,77.4441,77.2913,77.4016,41837.0
2019-01-03 13:00:00,91.17,91.17,90.97,91.02,43970.0,77.3931,77.3931,77.2233,77.2658,43970.0
2019-01-03 13:05:00,91.01,91.1,90.89,90.92,33003.0,77.2573,77.3337,77.1554,77.1809,33003.0
2019-01-03 13:10:00,90.94,91.0,90.88,90.97,31017.0,77.1979,77.2488,77.1469,77.2233,31017.0
2019-01-03 13:15:00,90.96,90.96,90.38,90.59,120449.0,77.2149,77.2149,76.7225,76.9008,120449.0
2019-01-03 13:20:00,90.58,90.84,90.57,90.83,67849.0,76.8923,77.113,76.8838,77.1045,67849.0
2019-01-03 13:25:00,90.83,90.97,90.8,90.97,49533.0,77.1045,77.2233,77.079,77.2233,49533.0
2019-01-03 13:30:00,90.96,90.98,90.81,90.86,38864.0,77.2149,77.2318,77.0875,77.13,38864.0
2019-01-03 13:35:00,90.86,91.03,90.78,91.01,51456.0,77.13,77.2743,77.0621,77.2573,51456.0
2019-01-03 13:40:00,91.01,91.07,90.96,91.01,69963.0,77.2573,77.3082,77.2149,77.2573,69963.0
2019-01-03 13:45:00,91.01,91.02,90.91,90.98,48177.0,77.2573,77.2658,77.1724,77.2318,48177.0
2019-01-03 13:50:00,90.99,91.05,90.84,90.86,57222.0,77.2403,77.2913,77.113,77.13,57222.0
2019-01-03 13:55:00,90.85,91.01,90.85,91.0,39477.0,77.1215,77.2573,77.1215,77.2488,39477.0
2019-01-03 14:00:00,90.98,91.15,90.95,90.96,63624.0,77.2318,77.3761,77.2064,77.2149,63624.0
2019-01-03 14:05:00,90.95,91.13,90.92,91.1,89401.0,77.2064,77.3592,77.1809,77.3337,89401.0
2019-01-03 14:10:00,91.11,91.26,91.08,91.17,98188.0,77.3422,77.4695,77.3167,77.3931,98188.0
2019-01-03 14:15:00,91.17,91.29,91.06,91.22,64461.0,77.3931,77.495,77.2997,77.4356,64461.0
2019-01-03 14:20:00,91.22,91.24,91.11,91.16,54095.0,77.4356,77.4525,77.3422,77.3846,54095.0
2019-01-03 14:25:00,91.15,91.4,91.11,91.36,62859.0,77.3761,77.5884,77.3422,77.5544,62859.0
2019-01-03 14:30:00,91.36,91.4,91.13,91.15,90500.0,77.5544,77.5884,77.3592,77.3761,90500.0
2019-01-03 14:35:00,91.16,91.21,91.03,91.18,60865.0,77.3846,77.4271,77.2743,77.4016,60865.0
2019-01-03 14:40:00,91.17,91.24,91.1,91.17,56272.0,77.3931,77.4525,77.3337,77.3931,56272.0
2019-01-03 14:45:00,91.16,91.19,91.07,91.1,52545.0,77.3846,77.4101,77.3082,77.3337,52545.0
2019-01-03 14:50:00,91.1,91.2,91.1,91.2,60107.0,77.3337,77.4186,77.3337,77.4186,60107.0
2019-01-03 14:55:00,91.19,91.21,90.98,91.15,109844.0,77.4101,77.4271,77.2318,77.3761,109844.0
2019-01-03 15:00:00,91.17,91.22,91.08,91.08,88642.0,77.3931,77.4356,77.3167,77.3167,88642.0
2019-01-03 15:05:00,91.11,91.13,91.04,91.11,103702.0,77.3422,77.3592,77.2828,77.3422,103702.0
2019-01-03 15:10:00,91.1,91.12,91.01,91.01,87666.0,77.3337,77.3507,77.2573,77.2573,87666.0
2019-01-03 15:15:00,91.01,91.11,91.0,91.04,108747.0,77.2573,77.3422,77.2488,77.2828,108747.0
2019-01-03 15:20:00,91.04,91.12,90.91,90.94,81461.0,77.2828,77.3507,77.1724,77.1979,81461.0
2019-01-03 15:25:00,90.94,91.08,90.87,91.02,80556.0,77.1979,77.3167,77.1385,77.2658,80556.0
2019-01-03 15:30:00,91.02,91.11,90.91,91.01,94183.0,77.2658,77.3422,77.1724,77.2573,94183.0
2019-01-03 15:35:00,91.01,91.07,90.8,90.8,129602.0,77.2573,77.3082,77.079,77.079,129602.0
2019-01-03 15:40:00,90.81,90.93,90.75,90.82,128305.0,77.0875,77.1894,77.0366,77.096,128305.0
2019-01-03 15:45:00,90.82,90.93,90.79,90.81,144271.0,77.096,77.1894,77.0705,77.0875,144271.0
2019-01-03 15:50:00,90.82,90.89,90.62,90.74,196844.0,77.096,77.1554,76.9262,77.0281,196844.0
2019-01-03 15:55:00,90.75,90.77,90.43,90.63,433192.0,77.0366,77.0536,76.7649,76.9347,433192.0
2019-01-04 09:30:00,90.84,91.0,90.64,90.69,204457.0,77.113,77.2488,76.9432,76.9857,204457.0
2019-01-04 09:35:00,90.71,90.92,90.61,90.84,86058.0,77.0026,77.1809,76.9177,77.113,86058.0
2019-01-04 09:40:00,90.85,90.85,90.56,90.61,99074.0,77.1215,77.1215,76.8753,76.9177,99074.0
2019-01-04 09:45:00,90.62,90.62,90.37,90.56,92104.0,76.9262,76.9262,76.714,76.8753,92104.0
2019-01-04 09:50:00,90.58,90.94,90.58,90.69,192797.0,76.8923,77.1979,76.8923,76.9857,192797.0
2019-01-04 09:55:00,90.72,90.95,90.7,90.94,105868.0,77.0111,77.2064,76.9941,77.1979,105868.0
2019-01-04 10:00:00,90.93,91.36,90.93,91.31,87277.0,77.1894,77.5544,77.1894,77.512,87277.0
2019-01-04 10:05:00,91.31,91.42,91.25,91.34,64558.0,77.512,77.6053,77.461,77.5374,64558.0
2019-01-04 10:10:00,91.35,91.43,91.18,91.2,55331.0,77.5459,77.6138,77.4016,77.4186,55331.0
2019-01-04 10:15:00,91.18,91.23,91.08,91.1,35395.0,77.4016,77.4441,77.3167,77.3337,35395.0
2019-01-04 10:20:00,91.11,91.43,90.95,91.34,113484.0,77.3422,77.6138,77.2064,77.5374,113484.0
2019-01-04 10:25:00,91.31,91.62,91.31,91.61,63490.0,77.512,77.7751,77.512,77.7666,63490.0
2019-01-04 10:30:00,91.61,91.78,91.36,91.38,64674.0,77.7666,77.9109,77.5544,77.5714,64674.0
2019-01-04 10:35:00,91.38,91.51,91.33,91.34,67891.0,77.5714,77.6817,77.5289,77.5374,67891.0
2019-01-04 10:40:00,91.32,91.4,91.15,91.17,94640.0,77.5205,77.5884,77.3761,77.3931,94640.0
2019-01-04 10:45:00,91.18,91.4,91.17,91.31,75054.0,77.4016,77.5884,77.3931,77.512,75054.0
2019-01-04 10:50:00,91.32,91.48,91.3,91.45,58184.0,77.5205,77.6563,77.5035,77.6308,58184.0
2019-01-04 10:55:00,91.45,91.52,91.4,91.47,56442.0,77.6308,77.6902,77.5884,77.6478,56442.0
2019-01-04 11:00:00,91.48,91.79,91.44,91.75,68154.0,77.6563,77.9194,77.6223,77.8855,68154.0
2019-01-04 11:05:00,91.75,91.86,91.65,91.82,62481.0,77.8855,77.9789,77.8006,77.9449,62481.0
2019-01-04 11:10:00,91.83,91.9,91.74,91.74,68738.0,77.9534,78.0128,77.877,77.877,68738.0
2019-01-04 11:15:00,91.74,91.76,91.58,91.59,95055.0,77.877,77.894,77.7412,77.7497,95055.0
2019-01-04 11:20:00,91.59,91.64,91.4,91.45,72824.0,77.7497,77.7921,77.5884,77.6308,72824.0
2019-01-04 11:25:00,91.47,91.47,91.26,91.34,67138.0,77.6478,77.6478,77.4695,77.5374,67138.0
2019-01-04 11:30:00,91.33,91.54,91.28,91.53,70420.0,77.5289,77.7072,77.4865,77.6987,70420.0
2019-01-04 11:35:00,91.52,91.56,91.36,91.43,81256.0,77.6902,77.7242,77.5544,77.6138,81256.0
2019-01-04 11:40:00,91.44,91.55,91.38,91.41,41600.0,77.6223,77.7157,77.5714,77.5969,41600.0
2019-01-04 11:45:00,91.41,91.55,91.4,91.49,104323.0,77.5969,77.7157,77.5884,77.6648,104323.0
2019-01-04 11:50:00,91.5,91.65,91.5,91.63,45367.0,77.6733,77.8006,77.6733,77.7836,45367.0
2019-01-04 11:55:00,91.63,91.65,91.43,91.44,40971.0,77.7836,77.8006,77.6138,77.6223,40971.0
2019-01-04 12:00:00,91.48,91.51,91.25,91.34,52957.0,77.6563,77.6817,77.461,77.5374,52957.0
2019-01-04 12:05:00,91.35,91.37,91.29,91.36,76514.0,77.5459,77.5629,77.495,77.5544,76514.0
2019-01-04 12:10:00,91.37,91.67,91.35,91.62,52631.0,77.5629,77.8176,77.5459,77.7751,52631.0
2019-01-04 12:15:00,91.63,91.84,91.6,91.84,41325.0,77.7836,77.9619,77.7581,77.9619,41325.0
2019-01-04 12:20:00,91.84,92.03,91.83,92.02,121536.0,77.9619,78.1232,77.9534,78.1147,121536.0
2019-01-04 12:25:00,92.02,92.05,91.94,92.0,69065.0,78.1147,78.1401,78.0468,78.0977,69065.0
2019-01-04 12:30:00,92.0,92.01,91.88,91.89,52287.0,78.0977,78.1062,77.9958,78.0043,52287.0
2019-01-04 12:35:00,91.88,91.92,91.78,91.91,31575.0,77.9958,78.0298,77.9109,78.0213,31575.0
2019-01-04 12:40:00,91.92,92.05,91.92,91.97,52798.0,78.0298,78.1401,78.0298,78.0722,52798.0
2019-01-04 12:45:00,91.95,91.97,91.81,91.88,49496.0,78.0553,78.0722,77.9364,77.9958,49496.0
2019-01-04 12:50:00,91.89,91.94,91.88,91.9,154960.0,78.0043,78.0468,77.9958,78.0128,154960.0
2019-01-04 12:55:00,91.9,92.08,91.9,92.04,85792.0,78.0128,78.1656,78.0128,78.1317,85792.0
2019-01-04 13:00:00,92.05,92.24,92.05,92.21,103580.0,78.1401,78.3014,78.1401,78.276,103580.0
2019-01-04 13:05:00,92.22,92.32,92.19,92.27,68866.0,78.2845,78.3693,78.259,78.3269,68866.0
2019-01-04 13:10:00,92.28,92.29,92.06,92.09,52704.0,78.3354,78.3439,78.1486,78.1741,52704.0
2019-01-04 13:15:00,92.1,92.14,92.04,92.12,39746.0,78.1826,78.2165,78.1317,78.1996,39746.0
2019-01-04 13:20:00,92.13,92.16,92.02,92.02,32509.0,78.2081,78.2335,78.1147,78.1147,32509.0
2019-01-04 13:25:00,92.01,92.07,92.0,92.01,45332.0,78.1062,78.1571,78.0977,78.1062,45332.0
2019-01-04 13:30:00,92.01,92.13,92.01,92.01,48020.0,78.1062,78.2081,78.1062,78.1062,48020.0
2019-01-04 13:35:00,92.01,92.02,91.93,91.95,51504.0,78.1062,78.1147,78.0383,78.0553,51504.0
2019-01-04 13:40:00,91.95,92.03,91.85,91.93,45545.0,78.0553,78.1232,77.9704,78.0383,45545.0
2019-01-04 13:45:00,91.94,92.09,91.91,92.07,45673.0,78.0468,78.1741,78.0213,78.1571,45673.0
2019-01-04 13:50:00,92.08,92.15,92.03,92.13,49761.0,78.1656,78.225,78.1232,78.2081,49761.0
2019-01-04 13:55:00,92.13,92.14,91.9,91.97,56337.0,78.2081,78.2165,78.0128,78.0722,56337.0
2019-01-04 14:00:00,91.97,92.0,91.86,91.91,79886.0,78.0722,78.0977,77.9789,78.0213,79886.0
2019-01-04 14:05:00,91.93,91.93,91.69,91.8,55043.0,78.0383,78.0383,77.8345,77.9279,55043.0
2019-01-04 14:10:00,91.81,91.91,91.81,91.86,57366.0,77.9364,78.0213,77.9364,77.9789,57366.0
2019-01-04 14:15:00,91.86,91.91,91.77,91.77,68321.0,77.9789,78.0213,77.9025,77.9025,68321.0
2019-01-04 14:20:00,91.78,91.87,91.78,91.86,54168.0,77.9109,77.9873,77.9109,77.9789,54168.0
2019-01-04 14:25:00,91.87,91.87,91.76,91.76,42361.0,77.9873,77.9873,77.894,77.894,42361.0
2019-01-04 14:30:00,91.76,91.84,91.7,91.83,54939.0,77.894,77.9619,77.843,77.9534,54939.0
2019-01-04 14:35:00,91.84,92.0,91.84,92.0,69891.0,77.9619,78.0977,77.9619,78.0977,69891.0
2019-01-04 14:40:00,92.0,92.11,91.95,92.1,63807.0,78.0977,78.1911,78.0553,78.1826,63807.0
2019-01-04 14:45:00,92.09,92.11,91.81,91.98,66483.0,78.1741,78.1911,77.9364,78.0807,66483.0
2019-01-04 14:50:00,91.98,92.01,91.89,91.95,54033.0,78.0807,78.1062,78.0043,78.0553,54033.0
2019-01-04 14:55:00,91.94,92.01,91.88,92.0,80157.0,78.0468,78.1062,77.9958,78.0977,80157.0
2019-01-04 15:00:00,92.01,92.21,92.0,92.21,73535.0,78.1062,78.276,78.0977,78.276,73535.0
2019-01-04 15:05:00,92.21,92.23,92.1,92.1,92666.0,78.276,78.2929,78.1826,78.1826,92666.0
2019-01-04 15:10:00,92.11,92.11,92.0,92.09,120458.0,78.1911,78.1911,78.0977,78.1741,120458.0
2019-01-04 15:15:00,92.09,92.2,92.03,92.17,98447.0,78.1741,78.2675,78.1232,78.242,98447.0
2019-01-04 15:20:00,92.16,92.17,91.85,91.9,88374.0,78.2335,78.242,77.9704,78.0128,88374.0
2019-01-04 15:25:00,91.9,91.96,91.83,91.95,85168.0,78.0128,78.0637,77.9534,78.0553,85168.0
2019-01-04 15:30:00,91.95,92.11,91.9,92.08,115937.0,78.0553,78.1911,78.0128,78.1656,115937.0
2019-01-04 15:35:00,92.08,92.13,91.96,92.02,209756.0,78.1656,78.2081,78.0637,78.1147,209756.0
2019-01-04 15:40:00,92.02,92.12,91.97,92.08,270768.0,78.1147,78.1996,78.0722,78.1656,270768.0
2019-01-04 15:45:00,92.08,92.36,92.08,92.24,171464.0,78.1656,78.4033,78.1656,78.3014,171464.0
2019-01-04 15:50:00,92.25,92.28,92.05,92.09,136014.0,78.3099,78.3354,78.1401,78.1741,136014.0
2019-01-04 15:55:00,92.1,92.49,92.1,92.47,643684.0,78.1826,78.5137,78.1826,78.4967,643684.0
2019-01-07 09:30:00,91.91,92.18,91.7,91.78,309691.0,78.0213,78.2505,77.843,77.9109,309691.0
2019-01-07 09:35:00,91.76,91.91,91.43,91.78,100037.0,77.894,78.0213,77.6138,77.9109,100037.0
2019-01-07 09:40:00,91.79,92.01,91.68,91.85,92268.0,77.9194,78.1062,77.8261,77.9704,92268.0
2019-01-07 09:45:00,91.84,91.9,91.4,91.43,93706.0,77.9619,78.0128,77.5884,77.6138,93706.0
2019-01-07 09:50:00,91.44,91.57,91.41,91.54,69918.0,77.6223,77.7327,77.5969,77.7072,69918.0
2019-01-07 09:55:00,91.58,91.6,91.43,91.57,61339.0,77.7412,77.7581,77.6138,77.7327,61339.0
2019-01-07 10:00:00,91.57,92.01,91.52,91.97,74979.0,77.7327,78.1062,77.6902,78.0722,74979.0
2019-01-07 10:05:00,91.97,91.98,91.77,91.77,72720.0,78.0722,78.0807,77.9025,77.9025,72720.0
2019-01-07 10:10:00,91.77,91.94,91.73,91.94,81297.0,77.9025,78.0468,77.8685,78.0468,81297.0
2019-01-07 10:15:00,91.95,91.97,91.67,91.71,60380.0,78.0553,78.0722,77.8176,77.8515,60380.0
2019-01-07 10:20:00,91.71,91.73,91.55,91.6,52885.0,77.8515,77.8685,77.7157,77.7581,52885.0
2019-01-07 10:25:00,91.58,91.71,91.54,91.59,59541.0,77.7412,77.8515,77.7072,77.7497,59541.0
2019-01-07 10:30:00,91.6,91.72,91.55,91.71,94779.0,77.7581,77.86,77.7157,77.8515,94779.0
2019-01-07 10:35:00,91.71,91.9,91.71,91.9,69111.0,77.8515,78.0128,77.8515,78.0128,69111.0
2019-01-07 10:40:00,91.89,92.05,91.82,91.99,75231.0,78.0043,78.1401,77.9449,78.0892,75231.0
2019-01-07 10:45:00,91.99,92.06,91.95,91.97,62602.0,78.0892,78.1486,78.0553,78.0722,62602.0
2019-01-07 10:50:00,91.96,92.09,91.96,91.98,68339.0,78.0637,78.1741,78.0637,78.0807,68339.0
2019-01-07 10:55:00,91.99,92.01,91.88,91.98,73680.0,78.0892,78.1062,77.9958,78.0807,73680.0
2019-01-07 11:00:00,91.98,92.15,91.96,92.09,61000.0,78.0807,78.225,78.0637,78.1741,61000.0
2019-01-07 11:05:00,92.1,92.1,91.74,91.85,195057.0,78.1826,78.1826,77.877,77.9704,195057.0
2019-01-07 11:10:00,91.86,92.0,91.82,91.9,45408.0,77.9789,78.0977,77.9449,78.0128,45408.0
2019-01-07 11:15:00,91.89,91.98,91.86,91.9,53226.0,78.0043,78.0807,77.9789,78.0128,53226.0
2019-01-07 11:20:00,91.89,91.99,91.84,91.95,60242.0,78.0043,78.0892,77.9619,78.0553,60242.0
2019-01-07 11:25:00,91.95,92.02,91.87,91.99,49092.0,78.0553,78.1147,77.9873,78.0892,49092.0
2019-01-07 11:30:00,92.0,92.03,91.9,91.92,63312.0,78.0977,78.1232,78.0128,78.0298,63312.0
2019-01-07 11:35:00,91.92,92.12,91.9,92.08,93406.0,78.0298,78.1996,78.0128,78.1656,93406.0
2019-01-07 11:40:00,92.07,92.14,91.97,92.11,58438.0,78.1571,78.2165,78.0722,78.1911,58438.0
2019-01-07 11:45:00,92.12,92.12,91.99,92.02,59250.0,78.1996,78.1996,78.0892,78.1147,59250.0
2019-01-07 11:50:00,92.02,92.12,92.01,92.04,72520.0,78.1147,78.1996,78.1062,78.1317,72520.0
2019-01-07 11:55:00,92.03,92.19,92.03,92.15,56244.0,78.1232,78.259,78.1232,78.225,56244.0
2019-01-07 12:00:00,92.15,92.16,92.01,92.02,78741.0,78.225,78.2335,78.1062,78.1147,78741.0
2019-01-07 12:05:00,92.02,92.15,92.0,92.04,85805.0,78.1147,78.225,78.0977,78.1317,85805.0
2019-01-07 12:10:00,92.05,92.21,92.02,92.16,50609.0,78.1401,78.276,78.1147,78.2335,50609.0
2019-01-07 12:15:00,92.16,92.19,92.11,92.17,55841.0,78.2335,78.259,78.1911,78.242,55841.0
2019-01-07 12:20:00,92.15,92.28,92.11,92.27,47598.0,78.225,78.3354,78.1911,78.3269,47598.0
2019-01-07 12:25:00,92.27,92.29,92.17,92.18,36859.0,78.3269,78.3439,78.242,78.2505,36859.0
2019-01-07 12:30:00,92.18,92.22,92.13,92.17,52449.0,78.2505,78.2845,78.2081,78.242,52449.0
2019-01-07 12:35:00,92.17,92.2,92.1,92.19,32472.0,78.242,78.2675,78.1826,78.259,32472.0
2019-01-07 12:40:00,92.2,92.2,92.11,92.13,32333.0,78.2675,78.2675,78.1911,78.2081,32333.0
2019-01-07 12:45:00,92.14,92.18,92.05,92.06,41133.0,78.2165,78.2505,78.1401,78.1486,41133.0
2019-01-07 12:50:00,92.06,92.06,91.98,92.05,53026.0,78.1486,78.1486,78.0807,78.1401,53026.0
2019-01-07 12:55:00,92.05,92.26,92.05,92.23,29264.0,78.1401,78.3184,78.1401,78.2929,29264.0
2019-01-07 13:00:00,92.23,92.28,92.2,92.28,28206.0,78.2929,78.3354,78.2675,78.3354,28206.0
2019-01-07 13:05:00,92.29,92.29,92.2,92.21,33235.0,78.3439,78.3439,78.2675,78.276,33235.0
2019-01-07 13:10:00,92.21,92.33,92.21,92.28,38879.0,78.276,78.3778,78.276,78.3354,38879.0
2019-01-07 13:15:00,92.28,92.28,92.16,92.17,45628.0,78.3354,78.3354,78.2335,78.242,45628.0
2019-01-07 13:20:00,92.17,92.27,92.17,92.22,29178.0,78.242,78.3269,78.242,78.2845,29178.0
2019-01-07 13:25:00,92.22,92.25,92.18,92.25,32483.0,78.2845,78.3099,78.2505,78.3099,32483.0
2019-01-07 13:30:00,92.24,92.24,92.15,92.23,38804.0,78.3014,78.3014,78.225,78.2929,38804.0
2019-01-07 13:35:00,92.22,92.24,92.09,92.14,33066.0,78.2845,78.3014,78.1741,78.2165,33066.0
2019-01-07 13:40:00,92.14,92.24,92.11,92.15,31183.0,78.2165,78.3014,78.1911,78.225,31183.0
2019-01-07 13:45:00,92.15,92.15,91.99,92.04,57731.0,78.225,78.225,78.0892,78.1317,57731.0
2019-01-07 13:50:00,92.03,92.04,91.95,92.02,51285.0,78.1232,78.1317,78.0553,78.1147,51285.0
2019-01-07 13:55:00,92.02,92.04,91.96,91.98,51218.0,78.1147,78.1317,78.0637,78.0807,51218.0
2019-01-07 14:00:00,91.99,92.05,91.98,92.02,52821.0,78.0892,78.1401,78.0807,78.1147,52821.0
2019-01-07 14:05:00,92.02,92.02,91.87,91.94,68254.0,78.1147,78.1147,77.9873,78.0468,68254.0
2019-01-07 14:10:00,91.94,92.01,91.87,92.0,68016.0,78.0468,78.1062,77.9873,78.0977,68016.0
2019-01-07 14:15:00,92.0,92.07,91.94,92.07,66062.0,78.0977,78.1571,78.0468,78.1571,66062.0
2019-01-07 14:20:00,92.07,92.12,91.98,92.01,52273.0,78.1571,78.1996,78.0807,78.1062,52273.0
2019-01-07 14:25:00,92.01,92.09,91.98,92.07,42151.0,78.1062,78.1741,78.0807,78.1571,42151.0
2019-01-07 14:30:00,92.07,92.08,92.0,92.03,35098.0,78.1571,78.1656,78.0977,78.1232,35098.0
2019-01-07 14:35:00,92.02,92.03,91.97,92.02,48966.0,78.1147,78.1232,78.0722,78.1147,48966.0
2019-01-07 14:40:00,92.02,92.11,91.99,92.07,45617.0,78.1147,78.1911,78.0892,78.1571,45617.0
2019-01-07 14:45:00,92.05,92.14,92.01,92.09,54860.0,78.1401,78.2165,78.1062,78.1741,54860.0
2019-01-07 14:50:00,92.09,92.09,91.87,91.9,49683.0,78.1741,78.1741,77.9873,78.0128,49683.0
2019-01-07 14:55:00,91.9,91.96,91.87,91.92,49428.0,78.0128,78.0637,77.9873,78.0298,49428.0
2019-01-07 15:00:00,91.92,92.06,91.88,92.04,115078.0,78.0298,78.1486,77.9958,78.1317,115078.0
2019-01-07 15:05:00,92.03,92.09,92.0,92.08,67467.0,78.1232,78.1741,78.0977,78.1656,67467.0
2019-01-07 15:10:00,92.08,92.26,92.07,92.25,72374.0,78.1656,78.3184,78.1571,78.3099,72374.0
2019-01-07 15:15:00,92.25,92.32,92.21,92.23,96309.0,78.3099,78.3693,78.276,78.2929,96309.0
2019-01-07 15:20:00,92.23,92.45,92.21,92.45,73876.0,78.2929,78.4797,78.276,78.4797,73876.0
2019-01-07 15:25:00,92.45,92.5,92.44,92.44,86842.0,78.4797,78.5221,78.4712,78.4712,86842.0
2019-01-07 15:30:00,92.44,92.46,92.26,92.32,90945.0,78.4712,78.4882,78.3184,78.3693,90945.0
2019-01-07 15:35:00,92.33,92.38,92.29,92.32,84181.0,78.3778,78.4203,78.3439,78.3693,84181.0
2019-01-07 15:40:00,92.31,92.37,92.3,92.34,124134.0,78.3609,78.4118,78.3524,78.3863,124134.0
2019-01-07 15:45:00,92.34,92.43,92.32,92.42,124660.0,78.3863,78.4627,78.3693,78.4542,124660.0
2019-01-07 15:50:00,92.42,92.42,92.27,92.27,124778.0,78.4542,78.4542,78.3269,78.3269,124778.0
2019-01-07 15:55:00,92.26,92.34,92.02,92.13,486156.0,78.3184,78.3863,78.1147,78.2081,486156.0
2019-01-08 09:30:00,92.7,93.09,92.5,93.01,473493.0,78.6919,79.023,78.5221,78.9551,473493.0
2019-01-08 09:35:00,93.02,93.05,92.67,92.88,114827.0,78.9636,78.989,78.6665,78.8447,114827.0
2019-01-08 09:40:00,92.9,93.0,92.78,92.88,152718.0,78.8617,78.9466,78.7598,78.8447,152718.0
2019-01-08 09:45:00,92.89,92.99,92.56,92.62,80381.0,78.8532,78.9381,78.5731,78.624,80381.0
2019-01-08 09:50:00,92.61,92.91,92.61,92.78,110215.0,78.6155,78.8702,78.6155,78.7598,110215.0
2019-01-08 09:55:00,92.79,92.92,92.69,92.88,115904.0,78.7683,78.8787,78.6834,78.8447,115904.0
2019-01-08 10:00:00,92.88,93.03,92.88,92.92,137976.0,78.8447,78.9721,78.8447,78.8787,137976.0
2019-01-08 10:05:00,92.91,92.95,92.73,92.76,95160.0,78.8702,78.9041,78.7174,78.7429,95160.0
2019-01-08 10:10:00,92.76,92.79,92.42,92.45,120357.0,78.7429,78.7683,78.4542,78.4797,120357.0
2019-01-08 10:15:00,92.45,92.61,92.38,92.54,98472.0,78.4797,78.6155,78.4203,78.5561,98472.0
2019-01-08 10:20:00,92.54,92.6,92.46,92.58,77782.0,78.5561,78.607,78.4882,78.5901,77782.0
2019-01-08 10:25:00,92.58,92.78,92.51,92.72,99554.0,78.5901,78.7598,78.5306,78.7089,99554.0
2019-01-08 10:30:00,92.73,92.83,92.65,92.75,101926.0,78.7174,78.8023,78.6495,78.7344,101926.0
2019-01-08 10:35:00,92.77,92.77,92.58,92.61,80927.0,78.7513,78.7513,78.5901,78.6155,80927.0
2019-01-08 10:40:00,92.61,92.66,92.48,92.55,312987.0,78.6155,78.658,78.5052,78.5646,312987.0
2019-01-08 10:45:00,92.55,92.66,92.53,92.53,90815.0,78.5646,78.658,78.5476,78.5476,90815.0
2019-01-08 10:50:00,92.54,92.57,92.3,92.51,75351.0,78.5561,78.5816,78.3524,78.5306,75351.0
2019-01-08 10:55:00,92.49,92.64,92.46,92.57,70282.0,78.5137,78.641,78.4882,78.5816,70282.0
2019-01-08 11:00:00,92.58,92.72,92.58,92.67,86222.0,78.5901,78.7089,78.5901,78.6665,86222.0
2019-01-08 11:05:00,92.67,92.78,92.61,92.72,87798.0,78.6665,78.7598,78.6155,78.7089,87798.0
2019-01-08 11:10:00,92.71,92.83,92.71,92.77,112771.0,78.7004,78.8023,78.7004,78.7513,112771.0
2019-01-08 11:15:00,92.79,92.94,92.7,92.7,82669.0,78.7683,78.8957,78.6919,78.6919,82669.0
2019-01-08 11:20:00,92.7,92.82,92.66,92.81,75314.0,78.6919,78.7938,78.658,78.7853,75314.0
2019-01-08 11:25:00,92.82,92.84,92.64,92.64,73550.0,78.7938,78.8108,78.641,78.641,73550.0
2019-01-08 11:30:00,92.64,92.68,92.49,92.59,84744.0,78.641,78.6749,78.5137,78.5985,84744.0
2019-01-08 11:35:00,92.58,92.6,92.39,92.56,74580.0,78.5901,78.607,78.4288,78.5731,74580.0
2019-01-08 11:40:00,92.56,92.58,92.48,92.53,79733.0,78.5731,78.5901,78.5052,78.5476,79733.0
2019-01-08 11:45:00,92.53,92.61,92.44,92.58,62083.0,78.5476,78.6155,78.4712,78.5901,62083.0
2019-01-08 11:50:00,92.56,92.57,92.38,92.38,49889.0,78.5731,78.5816,78.4203,78.4203,49889.0
2019-01-08 11:55:00,92.38,92.47,92.36,92.36,48952.0,78.4203,78.4967,78.4033,78.4033,48952.0
2019-01-08 12:00:00,92.36,92.41,92.18,92.19,81685.0,78.4033,78.4457,78.2505,78.259,81685.0
2019-01-08 12:05:00,92.19,92.21,92.08,92.11,105858.0,78.259,78.276,78.1656,78.1911,105858.0
2019-01-08 12:10:00,92.11,92.12,91.9,91.93,83892.0,78.1911,78.1996,78.0128,78.0383,83892.0
2019-01-08 12:15:00,91.94,92.21,91.87,92.2,114905.0,78.0468,78.276,77.9873,78.2675,114905.0
2019-01-08 12:20:00,92.2,92.23,92.1,92.19,59109.0,78.2675,78.2929,78.1826,78.259,59109.0
2019-01-08 12:25:00,92.18,92.27,92.14,92.22,40628.0,78.2505,78.3269,78.2165,78.2845,40628.0
2019-01-08 12:30:00,92.23,92.28,92.12,92.14,58756.0,78.2929,78.3354,78.1996,78.2165,58756.0
2019-01-08 12:35:00,92.14,92.14,91.9,92.03,61857.0,78.2165,78.2165,78.0128,78.1232,61857.0
2019-01-08 12:40:00,92.02,92.14,91.96,92.11,66835.0,78.1147,78.2165,78.0637,78.1911,66835.0
2019-01-08 12:45:00,92.11,92.14,91.85,91.85,77473.0,78.1911,78.2165,77.9704,77.9704,77473.0
2019-01-08 12:50:00,91.84,92.1,91.82,92.1,67268.0,77.9619,78.1826,77.9449,78.1826,67268.0
2019-01-08 12:55:00,92.09,92.12,92.03,92.04,46425.0,78.1741,78.1996,78.1232,78.1317,46425.0
2019-01-08 13:00:00,92.04,92.13,91.9,92.12,57484.0,78.1317,78.2081,78.0128,78.1996,57484.0
2019-01-08 13:05:00,92.12,92.21,92.08,92.09,51016.0,78.1996,78.276,78.1656,78.1741,51016.0
2019-01-08 13:10:00,92.1,92.14,92.07,92.11,52392.0,78.1826,78.2165,78.1571,78.1911,52392.0
2019-01-08 13:15:00,92.12,92.13,92.04,92.05,61520.0,78.1996,78.2081,78.1317,78.1401,61520.0
2019-01-08 13:20:00,92.06,92.14,92.04,92.1,48052.0,78.1486,78.2165,78.1317,78.1826,48052.0
2019-01-08 13:25:00,92.11,92.12,92.06,92.12,41729.0,78.1911,78.1996,78.1486,78.1996,41729.0
2019-01-08 13:30:00,92.12,92.12,92.02,92.03,47855.0,78.1996,78.1996,78.1147,78.1232,47855.0
2019-01-08 13:35:00,92.03,92.15,92.0,92.15,37630.0,78.1232,78.225,78.0977,78.225,37630.0
2019-01-08 13:40:00,92.15,92.26,92.11,92.18,67365.0,78.225,78.3184,78.1911,78.2505,67365.0
2019-01-08 13:45:00,92.17,92.23,92.1,92.22,47036.0,78.242,78.2929,78.1826,78.2845,47036.0
2019-01-08 13:50:00,92.22,92.29,92.16,92.25,51553.0,78.2845,78.3439,78.2335,78.3099,51553.0
2019-01-08 13:55:00,92.25,92.25,92.09,92.12,43847.0,78.3099,78.3099,78.1741,78.1996,43847.0
2019-01-08 14:00:00,92.12,92.19,92.06,92.06,47362.0,78.1996,78.259,78.1486,78.1486,47362.0
2019-01-08 14:05:00,92.07,92.17,92.06,92.15,53619.0,78.1571,78.242,78.1486,78.225,53619.0
2019-01-08 14:10:00,92.15,92.21,92.13,92.19,40878.0,78.225,78.276,78.2081,78.259,40878.0
2019-01-08 14:15:00,92.19,92.22,92.11,92.16,41782.0,78.259,78.2845,78.1911,78.2335,41782.0
2019-01-08 14:20:00,92.15,92.15,92.04,92.07,41489.0,78.225,78.225,78.1317,78.1571,41489.0
2019-01-08 14:25:00,92.08,92.17,92.07,92.16,42433.0,78.1656,78.242,78.1571,78.2335,42433.0
2019-01-08 14:30:00,92.17,92.27,92.14,92.26,59665.0,78.242,78.3269,78.2165,78.3184,59665.0
2019-01-08 14:35:00,92.25,92.37,92.23,92.34,65642.0,78.3099,78.4118,78.2929,78.3863,65642.0
2019-01-08 14:40:00,92.34,92.38,92.31,92.38,40684.0,78.3863,78.4203,78.3609,78.4203,40684.0
2019-01-08 14:45:00,92.38,92.43,92.34,92.42,42307.0,78.4203,78.4627,78.3863,78.4542,42307.0
2019-01-08 14:50:00,92.42,92.43,92.33,92.37,55574.0,78.4542,78.4627,78.3778,78.4118,55574.0
2019-01-08 14:55:00,92.37,92.4,92.3,92.39,52665.0,78.4118,78.4373,78.3524,78.4288,52665.0
2019-01-08 15:00:00,92.4,92.44,92.37,92.44,51630.0,78.4373,78.4712,78.4118,78.4712,51630.0
2019-01-08 15:05:00,92.45,92.51,92.36,92.45,107165.0,78.4797,78.5306,78.4033,78.4797,107165.0
2019-01-08 15:10:00,92.45,92.54,92.45,92.51,72070.0,78.4797,78.5561,78.4797,78.5306,72070.0
2019-01-08 15:15:00,92.51,92.54,92.49,92.51,48340.0,78.5306,78.5561,78.5137,78.5306,48340.0
2019-01-08 15:20:00,92.5,92.57,92.5,92.51,65186.0,78.5221,78.5816,78.5221,78.5306,65186.0
2019-01-08 15:25:00,92.51,92.67,92.49,92.66,90904.0,78.5306,78.6665,78.5137,78.658,90904.0
2019-01-08 15:30:00,92.66,92.75,92.62,92.7,125046.0,78.658,78.7344,78.624,78.6919,125046.0
2019-01-08 15:35:00,92.7,92.77,92.66,92.72,130090.0,78.6919,78.7513,78.658,78.7089,130090.0
2019-01-08 15:40:00,92.72,92.75,92.62,92.7,130958.0,78.7089,78.7344,78.624,78.6919,130958.0
2019-01-08 15:45:00,92.71,92.78,92.6,92.61,139582.0,78.7004,78.7598,78.607,78.6155,139582.0
2019-01-08 15:50:00,92.61,92.64,92.52,92.6,139489.0,78.6155,78.641,78.5391,78.607,139489.0
2019-01-08 15:55:00,92.61,92.62,92.39,92.46,414338.0,78.6155,78.624,78.4288,78.4882,414338.0
2019-01-09 09:30:00,92.57,92.96,92.56,92.9,260915.0,78.5816,78.9126,78.5731,78.8617,260915.0
2019-01-09 09:35:00,92.89,92.94,92.47,92.58,172344.0,78.8532,78.8957,78.4967,78.5901,172344.0
2019-01-09 09:40:00,92.57,92.8,92.56,92.74,111531.0,78.5816,78.7768,78.5731,78.7259,111531.0
2019-01-09 09:45:00,92.74,92.74,92.36,92.39,133823.0,78.7259,78.7259,78.4033,78.4288,133823.0
2019-01-09 09:50:00,92.38,92.67,92.25,92.65,129686.0,78.4203,78.6665,78.3099,78.6495,129686.0
2019-01-09 09:55:00,92.65,92.74,92.55,92.71,88072.0,78.6495,78.7259,78.5646,78.7004,88072.0
2019-01-09 10:00:00,92.7,92.82,92.65,92.67,113672.0,78.6919,78.7938,78.6495,78.6665,113672.0
2019-01-09 10:05:00,92.67,92.73,92.31,92.39,178254.0,78.6665,78.7174,78.3609,78.4288,178254.0
2019-01-09 10:10:00,92.39,92.51,92.35,92.36,139580.0,78.4288,78.5306,78.3948,78.4033,139580.0
2019-01-09 10:15:00,92.36,92.44,92.28,92.32,134324.0,78.4033,78.4712,78.3354,78.3693,134324.0
2019-01-09 10:20:00,92.31,92.32,92.13,92.23,90301.0,78.3609,78.3693,78.2081,78.2929,90301.0
2019-01-09 10:25:00,92.23,92.26,92.08,92.12,74674.0,78.2929,78.3184,78.1656,78.1996,74674.0
2019-01-09 10:30:00,92.13,92.24,92.09,92.14,96708.0,78.2081,78.3014,78.1741,78.2165,96708.0
2019-01-09 10:35:00,92.14,92.2,91.99,92.02,117902.0,78.2165,78.2675,78.0892,78.1147,117902.0
2019-01-09 10:40:00,92.01,92.02,91.69,91.76,108221.0,78.1062,78.1147,77.8345,77.894,108221.0
2019-01-09 10:45:00,91.77,91.79,91.67,91.77,71527.0,77.9025,77.9194,77.8176,77.9025,71527.0
2019-01-09 10:50:00,91.77,91.8,91.74,91.79,120807.0,77.9025,77.9279,77.877,77.9194,120807.0
2019-01-09 10:55:00,91.79,91.96,91.79,91.92,98034.0,77.9194,78.0637,77.9194,78.0298,98034.0
2019-01-09 11:00:00,91.92,92.09,91.92,92.03,93877.0,78.0298,78.1741,78.0298,78.1232,93877.0
2019-01-09 11:05:00,92.04,92.09,91.87,91.87,139611.0,78.1317,78.1741,77.9873,77.9873,139611.0
2019-01-09 11:10:00,91.87,91.96,91.8,91.89,89661.0,77.9873,78.0637,77.9279,78.0043,89661.0
2019-01-09 11:15:00,91.88,92.01,91.85,91.9,133470.0,77.9958,78.1062,77.9704,78.0128,133470.0
2019-01-09 11:20:00,91.9,92.07,91.82,92.05,88991.0,78.0128,78.1571,77.9449,78.1401,88991.0
2019-01-09 11:25:00,92.05,92.13,91.99,91.99,93582.0,78.1401,78.2081,78.0892,78.0892,93582.0
2019-01-09 11:30:00,91.99,92.03,91.88,91.92,75790.0,78.0892,78.1232,77.9958,78.0298,75790.0
2019-01-09 11:35:00,91.92,91.99,91.83,91.88,78323.0,78.0298,78.0892,77.9534,77.9958,78323.0
2019-01-09 11:40:00,91.89,91.89,91.78,91.84,95215.0,78.0043,78.0043,77.9109,77.9619,95215.0
2019-01-09 11:45:00,91.84,91.95,91.76,91.78,117825.0,77.9619,78.0553,77.894,77.9109,117825.0
2019-01-09 11:50:00,91.78,92.01,91.78,91.93,86287.0,77.9109,78.1062,77.9109,78.0383,86287.0
2019-01-09 11:55:00,91.92,92.01,91.89,91.93,70426.0,78.0298,78.1062,78.0043,78.0383,70426.0
2019-01-09 12:00:00,91.92,91.92,91.8,91.81,98468.0,78.0298,78.0298,77.9279,77.9364,98468.0
2019-01-09 12:05:00,91.81,91.86,91.69,91.7,83014.0,77.9364,77.9789,77.8345,77.843,83014.0
2019-01-09 12:10:00,91.7,91.83,91.69,91.78,106446.0,77.843,77.9534,77.8345,77.9109,106446.0
2019-01-09 12:15:00,91.79,91.82,91.72,91.75,47458.0,77.9194,77.9449,77.86,77.8855,47458.0
2019-01-09 12:20:00,91.76,91.79,91.71,91.77,51685.0,77.894,77.9194,77.8515,77.9025,51685.0
2019-01-09 12:25:00,91.76,91.79,91.72,91.74,47342.0,77.894,77.9194,77.86,77.877,47342.0
2019-01-09 12:30:00,91.74,91.77,91.71,91.73,72672.0,77.877,77.9025,77.8515,77.8685,72672.0
2019-01-09 12:35:00,91.73,91.87,91.73,91.86,73038.0,77.8685,77.9873,77.8685,77.9789,73038.0
2019-01-09 12:40:00,91.86,91.96,91.86,91.94,63142.0,77.9789,78.0637,77.9789,78.0468,63142.0
2019-01-09 12:45:00,91.93,91.99,91.88,91.91,75902.0,78.0383,78.0892,77.9958,78.0213,75902.0
2019-01-09 12:50:00,91.93,91.98,91.89,91.9,45040.0,78.0383,78.0807,78.0043,78.0128,45040.0
2019-01-09 12:55:00,91.9,92.02,91.89,91.98,46297.0,78.0128,78.1147,78.0043,78.0807,46297.0
2019-01-09 13:00:00,91.99,92.0,91.85,91.85,38393.0,78.0892,78.0977,77.9704,77.9704,38393.0
2019-01-09 13:05:00,91.84,91.89,91.82,91.86,37449.0,77.9619,78.0043,77.9449,77.9789,37449.0
2019-01-09 13:10:00,91.86,91.88,91.77,91.84,39182.0,77.9789,77.9958,77.9025,77.9619,39182.0
2019-01-09 13:15:00,91.84,91.86,91.69,91.74,322841.0,77.9619,77.9789,77.8345,77.877,322841.0
2019-01-09 13:20:00,91.75,91.81,91.69,91.73,331645.0,77.8855,77.9364,77.8345,77.8685,331645.0
2019-01-09 13:25:00,91.74,91.74,91.68,91.69,85452.0,77.877,77.877,77.8261,77.8345,85452.0
2019-01-09 13:30:00,91.68,91.7,91.59,91.63,53028.0,77.8261,77.843,77.7497,77.7836,53028.0
2019-01-09 13:35:00,91.63,91.65,91.57,91.61,53278.0,77.7836,77.8006,77.7327,77.7666,53278.0
2019-01-09 13:40:00,91.6,91.64,91.58,91.58,36788.0,77.7581,77.7921,77.7412,77.7412,36788.0
2019-01-09 13:45:00,91.57,91.67,91.57,91.63,53484.0,77.7327,77.8176,77.7327,77.7836,53484.0
2019-01-09 13:50:00,91.64,91.65,91.53,91.57,74305.0,77.7921,77.8006,77.6987,77.7327,74305.0
2019-01-09 13:55:00,91.57,91.63,91.56,91.6,44434.0,77.7327,77.7836,77.7242,77.7581,44434.0
2019-01-09 14:00:00,91.61,91.75,91.52,91.52,365214.0,77.7666,77.8855,77.6902,77.6902,365214.0
2019-01-09 14:05:00,91.52,91.57,91.49,91.53,239091.0,77.6902,77.7327,77.6648,77.6987,239091.0
2019-01-09 14:10:00,91.53,91.56,91.48,91.49,104717.0,77.6987,77.7242,77.6563,77.6648,104717.0
2019-01-09 14:15:00,91.48,91.49,91.3,91.34,97371.0,77.6563,77.6648,77.5035,77.5374,97371.0
2019-01-09 14:20:00,91.33,91.33,91.19,91.26,120615.0,77.5289,77.5289,77.4101,77.4695,120615.0
2019-01-09 14:25:00,91.26,91.36,91.2,91.25,125542.0,77.4695,77.5544,77.4186,77.461,125542.0
2019-01-09 14:30:00,91.25,91.31,91.18,91.23,256917.0,77.461,77.512,77.4016,77.4441,256917.0
2019-01-09 14:35:00,91.22,91.25,91.18,91.23,191729.0,77.4356,77.461,77.4016,77.4441,191729.0
2019-01-09 14:40:00,91.22,91.24,91.15,91.23,64322.0,77.4356,77.4525,77.3761,77.4441,64322.0
2019-01-09 14:45:00,91.23,91.26,91.2,91.23,304324.0,77.4441,77.4695,77.4186,77.4441,304324.0
2019-01-09 14:50:00,91.23,91.23,91.09,91.14,195199.0,77.4441,77.4441,77.3252,77.3677,195199.0
2019-01-09 14:55:00,91.14,91.14,91.06,91.09,192704.0,77.3677,77.3677,77.2997,77.3252,192704.0
2019-01-09 15:00:00,91.09,91.15,91.07,91.09,223974.0,77.3252,77.3761,77.3082,77.3252,223974.0
2019-01-09 15:05:00,91.09,91.35,91.03,91.34,204598.0,77.3252,77.5459,77.2743,77.5374,204598.0
2019-01-09 15:10:00,91.34,91.38,91.21,91.32,149451.0,77.5374,77.5714,77.4271,77.5205,149451.0
2019-01-09 15:15:00,91.32,91.46,91.31,91.46,79192.0,77.5205,77.6393,77.512,77.6393,79192.0
2019-01-09 15:20:00,91.47,91.49,91.35,91.41,119208.0,77.6478,77.6648,77.5459,77.5969,119208.0
2019-01-09 15:25:00,91.42,91.42,91.28,91.33,207529.0,77.6053,77.6053,77.4865,77.5289,207529.0
2019-01-09 15:30:00,91.34,91.34,91.21,91.27,139569.0,77.5374,77.5374,77.4271,77.478,139569.0
2019-01-09 15:35:00,91.27,91.27,91.12,91.17,165983.0,77.478,77.478,77.3507,77.3931,165983.0
2019-01-09 15:40:00,91.17,91.21,91.09,91.17,299082.0,77.3931,77.4271,77.3252,77.3931,299082.0
2019-01-09 15:45:00,91.16,91.18,90.89,90.95,285319.0,77.3846,77.4016,77.1554,77.2064,285319.0
2019-01-09 15:50:00,90.95,90.96,90.9,90.96,230325.0,77.2064,77.2149,77.1639,77.2149,230325.0
2019-01-09 15:55:00,90.95,91.05,90.81,90.96,622154.0,77.2064,77.2913,77.0875,77.2149,622154.0
2019-01-10 09:30:00,90.89,90.98,90.6,90.96,221584.0,77.1554,77.2318,76.9093,77.2149,221584.0
2019-01-10 09:35:00,90.96,91.07,90.89,90.93,89273.0,77.2149,77.3082,77.1554,77.1894,89273.0
2019-01-10 09:40:00,90.94,91.07,90.82,90.87,99725.0,77.1979,77.3082,77.096,77.1385,99725.0
2019-01-10 09:45:00,90.86,90.87,90.62,90.68,71214.0,77.13,77.1385,76.9262,76.9772,71214.0
2019-01-10 09:50:00,90.67,90.88,90.62,90.86,67986.0,76.9687,77.1469,76.9262,77.13,67986.0
2019-01-10 09:55:00,90.86,90.91,90.7,90.74,107551.0,77.13,77.1724,76.9941,77.0281,107551.0
2019-01-10 10:00:00,90.75,90.9,90.67,90.86,129290.0,77.0366,77.1639,76.9687,77.13,129290.0
2019-01-10 10:05:00,90.86,90.9,90.7,90.77,131347.0,77.13,77.1639,76.9941,77.0536,131347.0
2019-01-10 10:10:00,90.78,90.84,90.7,90.74,80782.0,77.0621,77.113,76.9941,77.0281,80782.0
2019-01-10 10:15:00,90.74,90.85,90.61,90.77,96404.0,77.0281,77.1215,76.9177,77.0536,96404.0
2019-01-10 10:20:00,90.8,90.88,90.79,90.87,113215.0,77.079,77.1469,77.0705,77.1385,113215.0
2019-01-10 10:25:00,90.87,91.0,90.87,90.92,162985.0,77.1385,77.2488,77.1385,77.1809,162985.0
2019-01-10 10:30:00,90.93,90.95,90.82,90.9,118939.0,77.1894,77.2064,77.096,77.1639,118939.0
2019-01-10 10:35:00,90.91,90.92,90.82,90.83,87706.0,77.1724,77.1809,77.096,77.1045,87706.0
2019-01-10 10:40:00,90.83,90.92,90.8,90.91,107408.0,77.1045,77.1809,77.079,77.1724,107408.0
2019-01-10 10:45:00,90.91,90.97,90.84,90.92,136914.0,77.1724,77.2233,77.113,77.1809,136914.0
2019-01-10 10:50:00,90.92,90.96,90.86,90.89,144060.0,77.1809,77.2149,77.13,77.1554,144060.0
2019-01-10 10:55:00,90.89,90.95,90.86,90.92,86954.0,77.1554,77.2064,77.13,77.1809,86954.0
2019-01-10 11:00:00,90.93,91.03,90.85,90.99,153305.0,77.1894,77.2743,77.1215,77.2403,153305.0
2019-01-10 11:05:00,91.0,91.07,90.94,90.96,82510.0,77.2488,77.3082,77.1979,77.2149,82510.0
2019-01-10 11:10:00,90.97,91.0,90.95,91.0,86633.0,77.2233,77.2488,77.2064,77.2488,86633.0
2019-01-10 11:15:00,91.0,91.12,90.98,91.08,101017.0,77.2488,77.3507,77.2318,77.3167,101017.0
2019-01-10 11:20:00,91.08,91.17,91.06,91.14,53853.0,77.3167,77.3931,77.2997,77.3677,53853.0
2019-01-10 11:25:00,91.14,91.21,91.07,91.11,96395.0,77.3677,77.4271,77.3082,77.3422,96395.0
2019-01-10 11:30:00,91.11,91.41,91.11,91.39,135811.0,77.3422,77.5969,77.3422,77.5799,135811.0
2019-01-10 11:35:00,91.4,91.47,91.38,91.42,78204.0,77.5884,77.6478,77.5714,77.6053,78204.0
2019-01-10 11:40:00,91.42,91.46,91.35,91.36,43409.0,77.6053,77.6393,77.5459,77.5544,43409.0
2019-01-10 11:45:00,91.36,91.38,91.26,91.32,54047.0,77.5544,77.5714,77.4695,77.5205,54047.0
2019-01-10 11:50:00,91.32,91.33,91.22,91.31,35681.0,77.5205,77.5289,77.4356,77.512,35681.0
2019-01-10 11:55:00,91.32,91.35,91.27,91.29,33869.0,77.5205,77.5459,77.478,77.495,33869.0
2019-01-10 12:00:00,91.29,91.38,91.25,91.34,54854.0,77.495,77.5714,77.461,77.5374,54854.0
2019-01-10 12:05:00,91.34,91.36,91.24,91.35,68754.0,77.5374,77.5544,77.4525,77.5459,68754.0
2019-01-10 12:10:00,91.35,91.39,91.24,91.28,85701.0,77.5459,77.5799,77.4525,77.4865,85701.0
2019-01-10 12:15:00,91.28,91.34,91.25,91.32,46002.0,77.4865,77.5374,77.461,77.5205,46002.0
2019-01-10 12:20:00,91.31,91.36,91.29,91.34,40109.0,77.512,77.5544,77.495,77.5374,40109.0
2019-01-10 12:25:00,91.35,91.35,91.31,91.33,45803.0,77.5459,77.5459,77.512,77.5289,45803.0
2019-01-10 12:30:00,91.33,91.34,91.22,91.22,45756.0,77.5289,77.5374,77.4356,77.4356,45756.0
2019-01-10 12:35:00,91.22,91.3,91.2,91.23,56384.0,77.4356,77.5035,77.4186,77.4441,56384.0
2019-01-10 12:40:00,91.23,91.28,91.22,91.25,34642.0,77.4441,77.4865,77.4356,77.461,34642.0
2019-01-10 12:45:00,91.25,91.43,91.19,91.38,54958.0,77.461,77.6138,77.4101,77.5714,54958.0
2019-01-10 12:50:00,91.39,91.54,91.36,91.45,65271.0,77.5799,77.7072,77.5544,77.6308,65271.0
2019-01-10 12:55:00,91.45,91.48,91.38,91.45,41191.0,77.6308,77.6563,77.5714,77.6308,41191.0
2019-01-10 13:00:00,91.45,91.46,91.31,91.33,67493.0,77.6308,77.6393,77.512,77.5289,67493.0
2019-01-10 13:05:00,91.34,91.34,91.09,91.12,50676.0,77.5374,77.5374,77.3252,77.3507,50676.0
2019-01-10 13:10:00,91.12,91.18,91.1,91.12,40672.0,77.3507,77.4016,77.3337,77.3507,40672.0
2019-01-10 13:15:00,91.12,91.21,91.0,91.2,51830.0,77.3507,77.4271,77.2488,77.4186,51830.0
2019-01-10 13:20:00,91.19,91.2,91.15,91.18,55650.0,77.4101,77.4186,77.3761,77.4016,55650.0
2019-01-10 13:25:00,91.18,91.26,91.17,91.24,41486.0,77.4016,77.4695,77.3931,77.4525,41486.0
2019-01-10 13:30:00,91.24,91.27,91.19,91.26,36242.0,77.4525,77.478,77.4101,77.4695,36242.0
2019-01-10 13:35:00,91.25,91.25,91.13,91.18,23964.0,77.461,77.461,77.3592,77.4016,23964.0
2019-01-10 13:40:00,91.17,91.18,91.01,91.09,97158.0,77.3931,77.4016,77.2573,77.3252,97158.0
2019-01-10 13:45:00,91.09,91.12,91.0,91.1,81735.0,77.3252,77.3507,77.2488,77.3337,81735.0
2019-01-10 13:50:00,91.1,91.12,90.99,91.06,92763.0,77.3337,77.3507,77.2403,77.2997,92763.0
2019-01-10 13:55:00,91.05,91.09,90.99,91.03,75372.0,77.2913,77.3252,77.2403,77.2743,75372.0
2019-01-10 14:00:00,91.04,91.11,91.02,91.1,247760.0,77.2828,77.3422,77.2658,77.3337,247760.0
2019-01-10 14:05:00,91.12,91.34,91.11,91.32,100321.0,77.3507,77.5374,77.3422,77.5205,100321.0
2019-01-10 14:10:00,91.32,91.37,91.23,91.24,61621.0,77.5205,77.5629,77.4441,77.4525,61621.0
2019-01-10 14:15:00,91.25,91.3,91.23,91.3,55288.0,77.461,77.5035,77.4441,77.5035,55288.0
2019-01-10 14:20:00,91.3,91.37,91.23,91.28,110448.0,77.5035,77.5629,77.4441,77.4865,110448.0
2019-01-10 14:25:00,91.29,91.3,91.24,91.29,46989.0,77.495,77.5035,77.4525,77.495,46989.0
2019-01-10 14:30:00,91.29,91.34,91.28,91.33,39367.0,77.495,77.5374,77.4865,77.5289,39367.0
2019-01-10 14:35:00,91.34,91.35,91.2,91.23,70872.0,77.5374,77.5459,77.4186,77.4441,70872.0
2019-01-10 14:40:00,91.23,91.34,91.23,91.26,52745.0,77.4441,77.5374,77.4441,77.4695,52745.0
2019-01-10 14:45:00,91.27,91.3,91.1,91.11,73100.0,77.478,77.5035,77.3337,77.3422,73100.0
2019-01-10 14:50:00,91.1,91.15,91.02,91.12,75483.0,77.3337,77.3761,77.2658,77.3507,75483.0
2019-01-10 14:55:00,91.11,91.32,91.08,91.29,61304.0,77.3422,77.5205,77.3167,77.495,61304.0
2019-01-10 15:00:00,91.28,91.36,91.27,91.34,49326.0,77.4865,77.5544,77.478,77.5374,49326.0
2019-01-10 15:05:00,91.34,91.35,91.28,91.28,60040.0,77.5374,77.5459,77.4865,77.4865,60040.0
2019-01-10 15:10:00,91.27,91.35,91.21,91.35,75433.0,77.478,77.5459,77.4271,77.5459,75433.0
2019-01-10 15:15:00,91.36,91.42,91.32,91.36,35028.0,77.5544,77.6053,77.5205,77.5544,35028.0
2019-01-10 15:20:00,91.36,91.39,91.31,91.37,61079.0,77.5544,77.5799,77.512,77.5629,61079.0
2019-01-10 15:25:00,91.36,91.41,91.31,91.32,108651.0,77.5544,77.5969,77.512,77.5205,108651.0
2019-01-10 15:30:00,91.33,91.36,91.27,91.3,106907.0,77.5289,77.5544,77.478,77.5035,106907.0
2019-01-10 15:35:00,91.29,91.33,91.24,91.25,116007.0,77.495,77.5289,77.4525,77.461,116007.0
2019-01-10 15:40:00,91.25,91.44,91.25,91.41,149884.0,77.461,77.6223,77.461,77.5969,149884.0
2019-01-10 15:45:00,91.39,91.41,91.17,91.19,235190.0,77.5799,77.5969,77.3931,77.4101,235190.0
2019-01-10 15:50:00,91.19,91.38,91.18,91.36,215077.0,77.4101,77.5714,77.4016,77.5544,215077.0
2019-01-10 15:55:00,91.36,91.38,91.17,91.17,730852.0,77.5544,77.5714,77.3931,77.3931,730852.0
2019-01-11 09:30:00,91.67,91.98,91.38,91.42,331133.0,77.8176,78.0807,77.5714,77.6053,331133.0
2019-01-11 09:35:00,91.43,91.51,91.17,91.41,118463.0,77.6138,77.6817,77.3931,77.5969,118463.0
2019-01-11 09:40:00,91.42,91.5,91.3,91.43,62726.0,77.6053,77.6733,77.5035,77.6138,62726.0
2019-01-11 09:45:00,91.44,91.57,91.41,91.46,55198.0,77.6223,77.7327,77.5969,77.6393,55198.0
2019-01-11 09:50:00,91.48,91.49,91.28,91.4,77500.0,77.6563,77.6648,77.4865,77.5884,77500.0
2019-01-11 09:55:00,91.41,91.51,91.27,91.27,120308.0,77.5969,77.6817,77.478,77.478,120308.0
2019-01-11 10:00:00,91.27,91.38,91.18,91.34,64826.0,77.478,77.5714,77.4016,77.5374,64826.0
2019-01-11 10:05:00,91.35,91.4,91.23,91.3,64824.0,77.5459,77.5884,77.4441,77.5035,64824.0
2019-01-11 10:10:00,91.3,91.4,91.25,91.35,51993.0,77.5035,77.5884,77.461,77.5459,51993.0
2019-01-11 10:15:00,91.34,91.38,91.21,91.23,54591.0,77.5374,77.5714,77.4271,77.4441,54591.0
2019-01-11 10:20:00,91.23,91.24,91.11,91.23,121874.0,77.4441,77.4525,77.3422,77.4441,121874.0
2019-01-11 10:25:00,91.23,91.43,91.2,91.31,68106.0,77.4441,77.6138,77.4186,77.512,68106.0
2019-01-11 10:30:00,91.3,91.38,91.15,91.21,63868.0,77.5035,77.5714,77.3761,77.4271,63868.0
2019-01-11 10:35:00,91.22,91.34,91.22,91.25,49104.0,77.4356,77.5374,77.4356,77.461,49104.0
2019-01-11 10:40:00,91.25,91.32,91.24,91.3,37565.0,77.461,77.5205,77.4525,77.5035,37565.0
2019-01-11 10:45:00,91.3,91.42,91.25,91.4,35056.0,77.5035,77.6053,77.461,77.5884,35056.0
2019-01-11 10:50:00,91.42,91.45,91.24,91.3,50161.0,77.6053,77.6308,77.4525,77.5035,50161.0
2019-01-11 10:55:00,91.3,91.4,91.26,91.39,47695.0,77.5035,77.5884,77.4695,77.5799,47695.0
2019-01-11 11:00:00,91.38,91.4,91.31,91.39,40433.0,77.5714,77.5884,77.512,77.5799,40433.0
2019-01-11 11:05:00,91.38,91.41,91.32,91.37,46215.0,77.5714,77.5969,77.5205,77.5629,46215.0
2019-01-11 11:10:00,91.37,91.43,91.34,91.36,35277.0,77.5629,77.6138,77.5374,77.5544,35277.0
2019-01-11 11:15:00,91.36,91.46,91.36,91.44,57814.0,77.5544,77.6393,77.5544,77.6223,57814.0
2019-01-11 11:20:00,91.43,91.49,91.41,91.44,51957.0,77.6138,77.6648,77.5969,77.6223,51957.0
2019-01-11 11:25:00,91.45,91.52,91.43,91.52,49835.0,77.6308,77.6902,77.6138,77.6902,49835.0
2019-01-11 11:30:00,91.52,91.54,91.43,91.45,74444.0,77.6902,77.7072,77.6138,77.6308,74444.0
2019-01-11 11:35:00,91.46,91.49,91.37,91.45,40957.0,77.6393,77.6648,77.5629,77.6308,40957.0
2019-01-11 11:40:00,91.45,91.54,91.36,91.41,85218.0,77.6308,77.7072,77.5544,77.5969,85218.0
2019-01-11 11:45:00,91.41,91.47,91.37,91.41,50031.0,77.5969,77.6478,77.5629,77.5969,50031.0
2019-01-11 11:50:00,91.41,91.52,91.37,91.49,35780.0,77.5969,77.6902,77.5629,77.6648,35780.0
2019-01-11 11:55:00,91.49,91.55,91.44,91.52,38442.0,77.6648,77.7157,77.6223,77.6902,38442.0
2019-01-11 12:00:00,91.51,91.61,91.48,91.48,47289.0,77.6817,77.7666,77.6563,77.6563,47289.0
2019-01-11 12:05:00,91.48,91.51,91.41,91.42,46597.0,77.6563,77.6817,77.5969,77.6053,46597.0
2019-01-11 12:10:00,91.41,91.41,91.28,91.3,53350.0,77.5969,77.5969,77.4865,77.5035,53350.0
2019-01-11 12:15:00,91.3,91.4,91.28,91.36,41709.0,77.5035,77.5884,77.4865,77.5544,41709.0
2019-01-11 12:20:00,91.37,91.39,91.3,91.31,31465.0,77.5629,77.5799,77.5035,77.512,31465.0
2019-01-11 12:25:00,91.31,91.41,91.28,91.3,49044.0,77.512,77.5969,77.4865,77.5035,49044.0
2019-01-11 12:30:00,91.3,91.43,91.29,91.39,39127.0,77.5035,77.6138,77.495,77.5799,39127.0
2019-01-11 12:35:00,91.39,91.42,91.33,91.33,52554.0,77.5799,77.6053,77.5289,77.5289,52554.0
2019-01-11 12:40:00,91.32,91.35,91.28,91.35,36038.0,77.5205,77.5459,77.4865,77.5459,36038.0
2019-01-11 12:45:00,91.34,91.35,91.25,91.28,36005.0,77.5374,77.5459,77.461,77.4865,36005.0
2019-01-11 12:50:00,91.27,91.33,91.23,91.33,40969.0,77.478,77.5289,77.4441,77.5289,40969.0
2019-01-11 12:55:00,91.34,91.44,91.32,91.43,41221.0,77.5374,77.6223,77.5205,77.6138,41221.0
2019-01-11 13:00:00,91.43,91.47,91.29,91.32,62688.0,77.6138,77.6478,77.495,77.5205,62688.0
2019-01-11 13:05:00,91.34,91.41,91.33,91.4,30911.0,77.5374,77.5969,77.5289,77.5884,30911.0
2019-01-11 13:10:00,91.39,91.43,91.36,91.38,34941.0,77.5799,77.6138,77.5544,77.5714,34941.0
2019-01-11 13:15:00,91.38,91.4,91.33,91.37,44535.0,77.5714,77.5884,77.5289,77.5629,44535.0
2019-01-11 13:20:00,91.38,91.38,91.3,91.35,31942.0,77.5714,77.5714,77.5035,77.5459,31942.0
2019-01-11 13:25:00,91.33,91.39,91.32,91.38,31574.0,77.5289,77.5799,77.5205,77.5714,31574.0
2019-01-11 13:30:00,91.38,91.43,91.36,91.43,35299.0,77.5714,77.6138,77.5544,77.6138,35299.0
2019-01-11 13:35:00,91.43,91.45,91.36,91.39,31937.0,77.6138,77.6308,77.5544,77.5799,31937.0
2019-01-11 13:40:00,91.39,91.44,91.39,91.42,39562.0,77.5799,77.6223,77.5799,77.6053,39562.0
2019-01-11 13:45:00,91.42,91.46,91.39,91.39,30609.0,77.6053,77.6393,77.5799,77.5799,30609.0
2019-01-11 13:50:00,91.39,91.5,91.37,91.5,37727.0,77.5799,77.6733,77.5629,77.6733,37727.0
2019-01-11 13:55:00,91.49,91.53,91.43,91.43,55424.0,77.6648,77.6987,77.6138,77.6138,55424.0
2019-01-11 14:00:00,91.44,91.48,91.37,91.41,45922.0,77.6223,77.6563,77.5629,77.5969,45922.0
2019-01-11 14:05:00,91.4,91.48,91.4,91.43,37536.0,77.5884,77.6563,77.5884,77.6138,37536.0
2019-01-11 14:10:00,91.43,91.53,91.42,91.53,51276.0,77.6138,77.6987,77.6053,77.6987,51276.0
2019-01-11 14:15:00,91.52,91.6,91.5,91.53,42451.0,77.6902,77.7581,77.6733,77.6987,42451.0
2019-01-11 14:20:00,91.54,91.59,91.52,91.52,32477.0,77.7072,77.7497,77.6902,77.6902,32477.0
2019-01-11 14:25:00,91.53,91.55,91.48,91.53,37939.0,77.6987,77.7157,77.6563,77.6987,37939.0
2019-01-11 14:30:00,91.53,91.54,91.47,91.51,35671.0,77.6987,77.7072,77.6478,77.6817,35671.0
2019-01-11 14:35:00,91.51,91.53,91.46,91.5,39184.0,77.6817,77.6987,77.6393,77.6733,39184.0
2019-01-11 14:40:00,91.5,91.6,91.47,91.59,37975.0,77.6733,77.7581,77.6478,77.7497,37975.0
2019-01-11 14:45:00,91.58,91.58,91.5,91.56,42878.0,77.7412,77.7412,77.6733,77.7242,42878.0
2019-01-11 14:50:00,91.56,91.6,91.46,91.48,42489.0,77.7242,77.7581,77.6393,77.6563,42489.0
2019-01-11 14:55:00,91.48,91.51,91.42,91.44,65853.0,77.6563,77.6817,77.6053,77.6223,65853.0
2019-01-11 15:00:00,91.45,91.51,91.41,91.46,50196.0,77.6308,77.6817,77.5969,77.6393,50196.0
2019-01-11 15:05:00,91.47,91.56,91.44,91.48,66489.0,77.6478,77.7242,77.6223,77.6563,66489.0
2019-01-11 15:10:00,91.49,91.49,91.39,91.41,41998.0,77.6648,77.6648,77.5799,77.5969,41998.0
2019-01-11 15:15:00,91.42,91.45,91.38,91.44,41232.0,77.6053,77.6308,77.5714,77.6223,41232.0
2019-01-11 15:20:00,91.43,91.46,91.42,91.45,49677.0,77.6138,77.6393,77.6053,77.6308,49677.0
2019-01-11 15:25:00,91.45,91.48,91.39,91.42,71253.0,77.6308,77.6563,77.5799,77.6053,71253.0
2019-01-11 15:30:00,91.41,91.46,91.4,91.43,81570.0,77.5969,77.6393,77.5884,77.6138,81570.0
2019-01-11 15:35:00,91.42,91.56,91.42,91.55,93907.0,77.6053,77.7242,77.6053,77.7157,93907.0
2019-01-11 15:40:00,91.55,91.62,91.54,91.58,95767.0,77.7157,77.7751,77.7072,77.7412,95767.0
2019-01-11 15:45:00,91.58,91.69,91.57,91.65,190149.0,77.7412,77.8345,77.7327,77.8006,190149.0
2019-01-11 15:50:00,91.65,91.74,91.64,91.7,156559.0,77.8006,77.877,77.7921,77.843,156559.0
2019-01-11 15:55:00,91.71,91.8,91.62,91.75,561439.0,77.8515,77.9279,77.7751,77.8855,561439.0
2019-01-14 09:30:00,91.5,91.68,91.4,91.56,199021.0,77.6733,77.8261,77.5884,77.7242,199021.0
2019-01-14 09:35:00,91.55,91.62,91.43,91.58,133410.0,77.7157,77.7751,77.6138,77.7412,133410.0
2019-01-14 09:40:00,91.6,91.91,91.57,91.8,77697.0,77.7581,78.0213,77.7327,77.9279,77697.0
2019-01-14 09:45:00,91.79,91.84,91.69,91.77,48880.0,77.9194,77.9619,77.8345,77.9025,48880.0
2019-01-14 09:50:00,91.78,91.8,91.64,91.69,62496.0,77.9109,77.9279,77.7921,77.8345,62496.0
2019-01-14 09:55:00,91.69,91.8,91.65,91.75,54845.0,77.8345,77.9279,77.8006,77.8855,54845.0
2019-01-14 10:00:00,91.76,91.81,91.69,91.72,68363.0,77.894,77.9364,77.8345,77.86,68363.0
2019-01-14 10:05:00,91.72,91.77,91.65,91.7,58558.0,77.86,77.9025,77.8006,77.843,58558.0
2019-01-14 10:10:00,91.7,91.74,91.62,91.7,74419.0,77.843,77.877,77.7751,77.843,74419.0
2019-01-14 10:15:00,91.7,91.78,91.68,91.69,52250.0,77.843,77.9109,77.8261,77.8345,52250.0
2019-01-14 10:20:00,91.7,91.72,91.62,91.63,43430.0,77.843,77.86,77.7751,77.7836,43430.0
2019-01-14 10:25:00,91.63,91.7,91.58,91.61,49717.0,77.7836,77.843,77.7412,77.7666,49717.0
2019-01-14 10:30:00,91.61,91.78,91.6,91.73,85703.0,77.7666,77.9109,77.7581,77.8685,85703.0
2019-01-14 10:35:00,91.74,91.76,91.57,91.58,64290.0,77.877,77.894,77.7327,77.7412,64290.0
2019-01-14 10:40:00,91.58,91.65,91.56,91.62,41546.0,77.7412,77.8006,77.7242,77.7751,41546.0
2019-01-14 10:45:00,91.62,91.69,91.59,91.62,41506.0,77.7751,77.8345,77.7497,77.7751,41506.0
2019-01-14 10:50:00,91.61,91.63,91.57,91.62,29921.0,77.7666,77.7836,77.7327,77.7751,29921.0
2019-01-14 10:55:00,91.61,91.72,91.58,91.6,35008.0,77.7666,77.86,77.7412,77.7581,35008.0
2019-01-14 11:00:00,91.6,91.66,91.57,91.64,30912.0,77.7581,77.8091,77.7327,77.7921,30912.0
2019-01-14 11:05:00,91.63,91.66,91.61,91.61,29806.0,77.7836,77.8091,77.7666,77.7666,29806.0
2019-01-14 11:10:00,91.62,91.63,91.49,91.54,59172.0,77.7751,77.7836,77.6648,77.7072,59172.0
2019-01-14 11:15:00,91.53,91.63,91.5,91.59,148133.0,77.6987,77.7836,77.6733,77.7497,148133.0
2019-01-14 11:20:00,91.59,91.69,91.49,91.51,108372.0,77.7497,77.8345,77.6648,77.6817,108372.0
2019-01-14 11:25:00,91.5,91.5,91.29,91.3,150775.0,77.6733,77.6733,77.495,77.5035,150775.0
2019-01-14 11:30:00,91.28,91.31,91.18,91.22,44304.0,77.4865,77.512,77.4016,77.4356,44304.0
2019-01-14 11:35:00,91.22,91.23,91.15,91.18,41932.0,77.4356,77.4441,77.3761,77.4016,41932.0
2019-01-14 11:40:00,91.18,91.24,91.15,91.16,38073.0,77.4016,77.4525,77.3761,77.3846,38073.0
2019-01-14 11:45:00,91.16,91.16,91.0,91.02,65545.0,77.3846,77.3846,77.2488,77.2658,65545.0
2019-01-14 11:50:00,91.03,91.15,91.02,91.12,39705.0,77.2743,77.3761,77.2658,77.3507,39705.0
2019-01-14 11:55:00,91.13,91.2,91.1,91.18,39292.0,77.3592,77.4186,77.3337,77.4016,39292.0
2019-01-14 12:00:00,91.17,91.19,91.12,91.15,68083.0,77.3931,77.4101,77.3507,77.3761,68083.0
2019-01-14 12:05:00,91.14,91.24,91.12,91.21,32277.0,77.3677,77.4525,77.3507,77.4271,32277.0
2019-01-14 12:10:00,91.22,91.24,91.18,91.24,35997.0,77.4356,77.4525,77.4016,77.4525,35997.0
2019-01-14 12:15:00,91.24,91.32,91.23,91.31,40027.0,77.4525,77.5205,77.4441,77.512,40027.0
2019-01-14 12:20:00,91.31,91.36,91.27,91.31,45615.0,77.512,77.5544,77.478,77.512,45615.0
2019-01-14 12:25:00,91.3,91.34,91.26,91.26,32157.0,77.5035,77.5374,77.4695,77.4695,32157.0
2019-01-14 12:30:00,91.25,91.26,91.19,91.22,48598.0,77.461,77.4695,77.4101,77.4356,48598.0
2019-01-14 12:35:00,91.22,91.24,91.15,91.23,24101.0,77.4356,77.4525,77.3761,77.4441,24101.0
2019-01-14 12:40:00,91.24,91.28,91.12,91.16,33835.0,77.4525,77.4865,77.3507,77.3846,33835.0
2019-01-14 12:45:00,91.16,91.19,91.1,91.1,28791.0,77.3846,77.4101,77.3337,77.3337,28791.0
2019-01-14 12:50:00,91.1,91.16,91.07,91.15,26165.0,77.3337,77.3846,77.3082,77.3761,26165.0
2019-01-14 12:55:00,91.15,91.18,91.1,91.16,26930.0,77.3761,77.4016,77.3337,77.3846,26930.0
2019-01-14 13:00:00,91.16,91.2,91.12,91.19,27118.0,77.3846,77.4186,77.3507,77.4101,27118.0
2019-01-14 13:05:00,91.19,91.22,91.18,91.19,23207.0,77.4101,77.4356,77.4016,77.4101,23207.0
2019-01-14 13:10:00,91.19,91.21,91.11,91.16,60409.0,77.4101,77.4271,77.3422,77.3846,60409.0
2019-01-14 13:15:00,91.17,91.18,91.09,91.18,20576.0,77.3931,77.4016,77.3252,77.4016,20576.0
2019-01-14 13:20:00,91.18,91.24,91.17,91.24,24203.0,77.4016,77.4525,77.3931,77.4525,24203.0
2019-01-14 13:25:00,91.23,91.24,91.16,91.17,28748.0,77.4441,77.4525,77.3846,77.3931,28748.0
2019-01-14 13:30:00,91.17,91.21,91.12,91.12,29902.0,77.3931,77.4271,77.3507,77.3507,29902.0
2019-01-14 13:35:00,91.11,91.19,91.1,91.17,25373.0,77.3422,77.4101,77.3337,77.3931,25373.0
2019-01-14 13:40:00,91.17,91.22,91.13,91.22,18195.0,77.3931,77.4356,77.3592,77.4356,18195.0
2019-01-14 13:45:00,91.21,91.21,91.07,91.1,22782.0,77.4271,77.4271,77.3082,77.3337,22782.0
2019-01-14 13:50:00,91.11,91.13,91.09,91.12,27886.0,77.3422,77.3592,77.3252,77.3507,27886.0
2019-01-14 13:55:00,91.12,91.16,91.09,91.1,38900.0,77.3507,77.3846,77.3252,77.3337,38900.0
2019-01-14 14:00:00,91.11,91.14,91.07,91.1,57217.0,77.3422,77.3677,77.3082,77.3337,57217.0
2019-01-14 14:05:00,91.1,91.15,91.02,91.03,37311.0,77.3337,77.3761,77.2658,77.2743,37311.0
2019-01-14 14:10:00,91.04,91.06,91.01,91.02,20545.0,77.2828,77.2997,77.2573,77.2658,20545.0
2019-01-14 14:15:00,91.01,91.02,90.98,91.0,39747.0,77.2573,77.2658,77.2318,77.2488,39747.0
2019-01-14 14:20:00,91.0,91.02,90.93,90.94,51925.0,77.2488,77.2658,77.1894,77.1979,51925.0
2019-01-14 14:25:00,90.94,90.95,90.85,90.89,44991.0,77.1979,77.2064,77.1215,77.1554,44991.0
2019-01-14 14:30:00,90.88,90.92,90.87,90.91,35367.0,77.1469,77.1809,77.1385,77.1724,35367.0
2019-01-14 14:35:00,90.91,90.95,90.88,90.9,30601.0,77.1724,77.2064,77.1469,77.1639,30601.0
2019-01-14 14:40:00,90.9,90.95,90.88,90.91,32485.0,77.1639,77.2064,77.1469,77.1724,32485.0
2019-01-14 14:45:00,90.91,91.07,90.9,91.04,37946.0,77.1724,77.3082,77.1639,77.2828,37946.0
2019-01-14 14:50:00,91.04,91.13,91.04,91.13,40479.0,77.2828,77.3592,77.2828,77.3592,40479.0
2019-01-14 14:55:00,91.13,91.18,91.11,91.14,41486.0,77.3592,77.4016,77.3422,77.3677,41486.0
2019-01-14 15:00:00,91.14,91.17,91.11,91.12,43248.0,77.3677,77.3931,77.3422,77.3507,43248.0
2019-01-14 15:05:00,91.12,91.18,91.06,91.1,49037.0,77.3507,77.4016,77.2997,77.3337,49037.0
2019-01-14 15:10:00,91.11,91.21,91.07,91.16,134793.0,77.3422,77.4271,77.3082,77.3846,134793.0
2019-01-14 15:15:00,91.17,91.3,91.16,91.26,88195.0,77.3931,77.5035,77.3846,77.4695,88195.0
2019-01-14 15:20:00,91.27,91.33,91.26,91.29,65919.0,77.478,77.5289,77.4695,77.495,65919.0
2019-01-14 15:25:00,91.29,91.33,91.26,91.27,75212.0,77.495,77.5289,77.4695,77.478,75212.0
2019-01-14 15:30:00,91.27,91.33,91.25,91.28,73851.0,77.478,77.5289,77.461,77.4865,73851.0
2019-01-14 15:35:00,91.28,91.35,91.27,91.34,72630.0,77.4865,77.5459,77.478,77.5374,72630.0
2019-01-14 15:40:00,91.34,91.34,91.22,91.26,77339.0,77.5374,77.5374,77.4356,77.4695,77339.0
2019-01-14 15:45:00,91.25,91.27,91.18,91.2,102465.0,77.461,77.478,77.4016,77.4186,102465.0
2019-01-14 15:50:00,91.2,91.21,91.08,91.1,100505.0,77.4186,77.4271,77.3167,77.3337,100505.0
2019-01-14 15:55:00,91.09,91.26,91.07,91.14,295214.0,77.3252,77.4695,77.3082,77.3677,295214.0
2019-01-15 09:30:00,91.15,91.44,91.14,91.37,211201.0,77.3761,77.6223,77.3677,77.5629,211201.0
2019-01-15 09:35:00,91.4,91.9,91.33,91.82,83257.0,77.5884,78.0128,77.5289,77.9449,83257.0
2019-01-15 09:40:00,91.85,92.06,91.81,91.98,110161.0,77.9704,78.1486,77.9364,78.0807,110161.0
2019-01-15 09:45:00,91.97,92.07,91.96,92.0,67493.0,78.0722,78.1571,78.0637,78.0977,67493.0
2019-01-15 09:50:00,92.0,92.25,92.0,92.13,57275.0,78.0977,78.3099,78.0977,78.2081,57275.0
2019-01-15 09:55:00,92.14,92.24,92.11,92.22,80882.0,78.2165,78.3014,78.1911,78.2845,80882.0
2019-01-15 10:00:00,92.23,92.49,92.23,92.38,110037.0,78.2929,78.5137,78.2929,78.4203,110037.0
2019-01-15 10:05:00,92.37,92.49,92.34,92.4,156570.0,78.4118,78.5137,78.3863,78.4373,156570.0
2019-01-15 10:10:00,92.41,92.48,92.18,92.22,282206.0,78.4457,78.5052,78.2505,78.2845,282206.0
2019-01-15 10:15:00,92.23,92.31,92.16,92.23,97012.0,78.2929,78.3609,78.2335,78.2929,97012.0
2019-01-15 10:20:00,92.23,92.35,92.22,92.32,68035.0,78.2929,78.3948,78.2845,78.3693,68035.0
2019-01-15 10:25:00,92.31,92.37,92.25,92.32,127605.0,78.3609,78.4118,78.3099,78.3693,127605.0
2019-01-15 10:30:00,92.33,92.37,92.26,92.34,86677.0,78.3778,78.4118,78.3184,78.3863,86677.0
2019-01-15 10:35:00,92.35,92.38,92.28,92.38,71870.0,78.3948,78.4203,78.3354,78.4203,71870.0
2019-01-15 10:40:00,92.38,92.5,92.38,92.39,76955.0,78.4203,78.5221,78.4203,78.4288,76955.0
2019-01-15 10:45:00,92.4,92.43,92.37,92.43,72115.0,78.4373,78.4627,78.4118,78.4627,72115.0
2019-01-15 10:50:00,92.44,92.54,92.39,92.53,67713.0,78.4712,78.5561,78.4288,78.5476,67713.0
2019-01-15 10:55:00,92.53,92.59,92.47,92.51,95917.0,78.5476,78.5985,78.4967,78.5306,95917.0
2019-01-15 11:00:00,92.51,92.52,92.43,92.47,40863.0,78.5306,78.5391,78.4627,78.4967,40863.0
2019-01-15 11:05:00,92.47,92.61,92.46,92.53,98705.0,78.4967,78.6155,78.4882,78.5476,98705.0
2019-01-15 11:10:00,92.52,92.55,92.34,92.41,114130.0,78.5391,78.5646,78.3863,78.4457,114130.0
2019-01-15 11:15:00,92.41,92.54,92.33,92.37,83879.0,78.4457,78.5561,78.3778,78.4118,83879.0
2019-01-15 11:20:00,92.36,92.37,92.23,92.25,37736.0,78.4033,78.4118,78.2929,78.3099,37736.0
2019-01-15 11:25:00,92.24,92.33,92.2,92.26,66787.0,78.3014,78.3778,78.2675,78.3184,66787.0
2019-01-15 11:30:00,92.26,92.28,92.15,92.15,61662.0,78.3184,78.3354,78.225,78.225,61662.0
2019-01-15 11:35:00,92.16,92.24,92.16,92.23,72497.0,78.2335,78.3014,78.2335,78.2929,72497.0
2019-01-15 11:40:00,92.23,92.34,92.19,92.22,40025.0,78.2929,78.3863,78.259,78.2845,40025.0
2019-01-15 11:45:00,92.23,92.26,92.17,92.18,44400.0,78.2929,78.3184,78.242,78.2505,44400.0
2019-01-15 11:50:00,92.17,92.22,92.1,92.16,89084.0,78.242,78.2845,78.1826,78.2335,89084.0
2019-01-15 11:55:00,92.17,92.35,92.17,92.24,98604.0,78.242,78.3948,78.242,78.3014,98604.0
2019-01-15 12:00:00,92.25,92.36,92.21,92.26,45274.0,78.3099,78.4033,78.276,78.3184,45274.0
2019-01-15 12:05:00,92.27,92.35,92.26,92.3,46129.0,78.3269,78.3948,78.3184,78.3524,46129.0
2019-01-15 12:10:00,92.3,92.42,92.28,92.37,45415.0,78.3524,78.4542,78.3354,78.4118,45415.0
2019-01-15 12:15:00,92.37,92.39,92.31,92.38,27416.0,78.4118,78.4288,78.3609,78.4203,27416.0
2019-01-15 12:20:00,92.38,92.47,92.37,92.47,43145.0,78.4203,78.4967,78.4118,78.4967,43145.0
2019-01-15 12:25:00,92.46,92.47,92.38,92.4,31889.0,78.4882,78.4967,78.4203,78.4373,31889.0
2019-01-15 12:30:00,92.41,92.42,92.28,92.37,40326.0,78.4457,78.4542,78.3354,78.4118,40326.0
2019-01-15 12:35:00,92.37,92.41,92.34,92.35,48371.0,78.4118,78.4457,78.3863,78.3948,48371.0
2019-01-15 12:40:00,92.36,92.4,92.23,92.26,49843.0,78.4033,78.4373,78.2929,78.3184,49843.0
2019-01-15 12:45:00,92.25,92.26,92.14,92.21,53208.0,78.3099,78.3184,78.2165,78.276,53208.0
2019-01-15 12:50:00,92.22,92.22,92.11,92.17,34529.0,78.2845,78.2845,78.1911,78.242,34529.0
2019-01-15 12:55:00,92.17,92.21,92.13,92.19,54339.0,78.242,78.276,78.2081,78.259,54339.0
2019-01-15 13:00:00,92.19,92.2,92.05,92.08,50062.0,78.259,78.2675,78.1401,78.1656,50062.0
2019-01-15 13:05:00,92.08,92.18,92.08,92.15,16690.0,78.1656,78.2505,78.1656,78.225,16690.0
2019-01-15 13:10:00,92.15,92.18,92.04,92.05,29527.0,78.225,78.2505,78.1317,78.1401,29527.0
2019-01-15 13:15:00,92.05,92.1,92.03,92.09,80737.0,78.1401,78.1826,78.1232,78.1741,80737.0
2019-01-15 13:20:00,92.08,92.12,92.03,92.08,37440.0,78.1656,78.1996,78.1232,78.1656,37440.0
2019-01-15 13:25:00,92.08,92.09,92.01,92.03,44280.0,78.1656,78.1741,78.1062,78.1232,44280.0
2019-01-15 13:30:00,92.04,92.07,92.01,92.05,29136.0,78.1317,78.1571,78.1062,78.1401,29136.0
2019-01-15 13:35:00,92.04,92.11,92.04,92.06,93007.0,78.1317,78.1911,78.1317,78.1486,93007.0
2019-01-15 13:40:00,92.05,92.1,92.03,92.04,56643.0,78.1401,78.1826,78.1232,78.1317,56643.0
2019-01-15 13:45:00,92.04,92.08,92.01,92.03,50385.0,78.1317,78.1656,78.1062,78.1232,50385.0
2019-01-15 13:50:00,92.03,92.07,92.02,92.05,40445.0,78.1232,78.1571,78.1147,78.1401,40445.0
2019-01-15 13:55:00,92.05,92.06,91.94,92.0,70300.0,78.1401,78.1486,78.0468,78.0977,70300.0
2019-01-15 14:00:00,92.0,92.06,91.92,91.92,51509.0,78.0977,78.1486,78.0298,78.0298,51509.0
2019-01-15 14:05:00,91.93,91.93,91.76,91.83,119146.0,78.0383,78.0383,77.894,77.9534,119146.0
2019-01-15 14:10:00,91.83,91.93,91.82,91.9,254723.0,77.9534,78.0383,77.9449,78.0128,254723.0
2019-01-15 14:15:00,91.89,91.93,91.77,91.93,120783.0,78.0043,78.0383,77.9025,78.0383,120783.0
2019-01-15 14:20:00,91.92,91.92,91.84,91.88,103659.0,78.0298,78.0298,77.9619,77.9958,103659.0
2019-01-15 14:25:00,91.88,91.93,91.83,91.87,133739.0,77.9958,78.0383,77.9534,77.9873,133739.0
2019-01-15 14:30:00,91.87,91.93,91.73,91.91,341082.0,77.9873,78.0383,77.8685,78.0213,341082.0
2019-01-15 14:35:00,91.91,91.96,91.82,91.89,85382.0,78.0213,78.0637,77.9449,78.0043,85382.0
2019-01-15 14:40:00,91.89,92.02,91.89,91.98,59791.0,78.0043,78.1147,78.0043,78.0807,59791.0
2019-01-15 14:45:00,91.97,91.99,91.91,91.97,71296.0,78.0722,78.0892,78.0213,78.0722,71296.0
2019-01-15 14:50:00,91.98,92.06,91.97,92.03,47363.0,78.0807,78.1486,78.0722,78.1232,47363.0
2019-01-15 14:55:00,92.03,92.07,92.0,92.05,33312.0,78.1232,78.1571,78.0977,78.1401,33312.0
2019-01-15 15:00:00,92.04,92.05,92.0,92.03,31763.0,78.1317,78.1401,78.0977,78.1232,31763.0
2019-01-15 15:05:00,92.02,92.1,91.98,92.05,70542.0,78.1147,78.1826,78.0807,78.1401,70542.0
2019-01-15 15:10:00,92.05,92.11,92.01,92.04,40050.0,78.1401,78.1911,78.1062,78.1317,40050.0
2019-01-15 15:15:00,92.04,92.07,92.01,92.04,60731.0,78.1317,78.1571,78.1062,78.1317,60731.0
2019-01-15 15:20:00,92.05,92.06,91.97,91.98,49118.0,78.1401,78.1486,78.0722,78.0807,49118.0
2019-01-15 15:25:00,91.98,92.03,91.92,91.99,49251.0,78.0807,78.1232,78.0298,78.0892,49251.0
2019-01-15 15:30:00,91.99,92.01,91.93,91.98,62600.0,78.0892,78.1062,78.0383,78.0807,62600.0
2019-01-15 15:35:00,91.98,91.99,91.89,91.9,64018.0,78.0807,78.0892,78.0043,78.0128,64018.0
2019-01-15 15:40:00,91.89,92.04,91.89,92.03,79350.0,78.0043,78.1317,78.0043,78.1232,79350.0
2019-01-15 15:45:00,92.03,92.21,92.02,92.1,100864.0,78.1232,78.276,78.1147,78.1826,100864.0
2019-01-15 15:50:00,92.1,92.11,91.94,91.99,118439.0,78.1826,78.1911,78.0468,78.0892,118439.0
2019-01-15 15:55:00,91.99,92.08,91.94,92.01,296587.0,78.0892,78.1656,78.0468,78.1062,296587.0
2019-01-16 09:30:00,91.74,92.15,91.67,91.69,223251.0,77.877,78.225,77.8176,77.8345,223251.0
2019-01-16 09:35:00,91.73,91.73,91.47,91.56,57939.0,77.8685,77.8685,77.6478,77.7242,57939.0
2019-01-16 09:40:00,91.55,91.6,91.44,91.49,90986.0,77.7157,77.7581,77.6223,77.6648,90986.0
2019-01-16 09:45:00,91.49,91.49,91.23,91.36,70051.0,77.6648,77.6648,77.4441,77.5544,70051.0
2019-01-16 09:50:00,91.38,91.43,91.16,91.26,146243.0,77.5714,77.6138,77.3846,77.4695,146243.0
2019-01-16 09:55:00,91.27,91.32,91.17,91.22,92734.0,77.478,77.5205,77.3931,77.4356,92734.0
2019-01-16 10:00:00,91.21,91.33,91.16,91.2,102143.0,77.4271,77.5289,77.3846,77.4186,102143.0
2019-01-16 10:05:00,91.19,91.26,91.13,91.22,83695.0,77.4101,77.4695,77.3592,77.4356,83695.0
2019-01-16 10:10:00,91.22,91.24,91.14,91.18,101270.0,77.4356,77.4525,77.3677,77.4016,101270.0
2019-01-16 10:15:00,91.18,91.27,91.15,91.22,88972.0,77.4016,77.478,77.3761,77.4356,88972.0
2019-01-16 10:20:00,91.22,91.5,91.21,91.48,135513.0,77.4356,77.6733,77.4271,77.6563,135513.0
2019-01-16 10:25:00,91.48,91.55,91.45,91.45,70742.0,77.6563,77.7157,77.6308,77.6308,70742.0
2019-01-16 10:30:00,91.46,91.47,91.28,91.4,110230.0,77.6393,77.6478,77.4865,77.5884,110230.0
2019-01-16 10:35:00,91.39,91.39,91.3,91.33,39340.0,77.5799,77.5799,77.5035,77.5289,39340.0
2019-01-16 10:40:00,91.33,91.41,91.28,91.33,74616.0,77.5289,77.5969,77.4865,77.5289,74616.0
2019-01-16 10:45:00,91.34,91.35,91.16,91.17,97323.0,77.5374,77.5459,77.3846,77.3931,97323.0
2019-01-16 10:50:00,91.17,91.31,91.11,91.27,96235.0,77.3931,77.512,77.3422,77.478,96235.0
2019-01-16 10:55:00,91.27,91.3,91.16,91.19,86600.0,77.478,77.5035,77.3846,77.4101,86600.0
2019-01-16 11:00:00,91.18,91.21,91.1,91.11,69938.0,77.4016,77.4271,77.3337,77.3422,69938.0
2019-01-16 11:05:00,91.11,91.13,91.04,91.05,141484.0,77.3422,77.3592,77.2828,77.2913,141484.0
2019-01-16 11:10:00,91.06,91.08,91.0,91.06,100121.0,77.2997,77.3167,77.2488,77.2997,100121.0
2019-01-16 11:15:00,91.05,91.14,91.04,91.12,73576.0,77.2913,77.3677,77.2828,77.3507,73576.0
2019-01-16 11:20:00,91.13,91.25,91.13,91.25,57754.0,77.3592,77.461,77.3592,77.461,57754.0
2019-01-16 11:25:00,91.25,91.29,91.17,91.19,68569.0,77.461,77.495,77.3931,77.4101,68569.0
2019-01-16 11:30:00,91.18,91.26,91.1,91.11,64187.0,77.4016,77.4695,77.3337,77.3422,64187.0
2019-01-16 11:35:00,91.12,91.25,91.06,91.22,80296.0,77.3507,77.461,77.2997,77.4356,80296.0
2019-01-16 11:40:00,91.22,91.22,91.13,91.19,69025.0,77.4356,77.4356,77.3592,77.4101,69025.0
2019-01-16 11:45:00,91.19,91.29,91.18,91.2,82306.0,77.4101,77.495,77.4016,77.4186,82306.0
2019-01-16 11:50:00,91.19,91.24,91.12,91.17,50569.0,77.4101,77.4525,77.3507,77.3931,50569.0
2019-01-16 11:55:00,91.17,91.31,91.16,91.28,62003.0,77.3931,77.512,77.3846,77.4865,62003.0
2019-01-16 12:00:00,91.28,91.29,91.13,91.17,64495.0,77.4865,77.495,77.3592,77.3931,64495.0
2019-01-16 12:05:00,91.18,91.24,91.16,91.16,65344.0,77.4016,77.4525,77.3846,77.3846,65344.0
2019-01-16 12:10:00,91.17,91.17,91.14,91.17,94723.0,77.3931,77.3931,77.3677,77.3931,94723.0
2019-01-16 12:15:00,91.16,91.16,91.09,91.1,75796.0,77.3846,77.3846,77.3252,77.3337,75796.0
2019-01-16 12:20:00,91.09,91.11,90.99,91.11,97334.0,77.3252,77.3422,77.2403,77.3422,97334.0
2019-01-16 12:25:00,91.12,91.18,91.09,91.18,39990.0,77.3507,77.4016,77.3252,77.4016,39990.0
2019-01-16 12:30:00,91.18,91.22,91.16,91.17,38669.0,77.4016,77.4356,77.3846,77.3931,38669.0
2019-01-16 12:35:00,91.18,91.2,91.14,91.18,44455.0,77.4016,77.4186,77.3677,77.4016,44455.0
2019-01-16 12:40:00,91.19,91.22,91.15,91.19,36254.0,77.4101,77.4356,77.3761,77.4101,36254.0
2019-01-16 12:45:00,91.19,91.21,91.17,91.2,60032.0,77.4101,77.4271,77.3931,77.4186,60032.0
2019-01-16 12:50:00,91.21,91.27,91.19,91.26,50843.0,77.4271,77.478,77.4101,77.4695,50843.0
2019-01-16 12:55:00,91.27,91.31,91.24,91.29,41730.0,77.478,77.512,77.4525,77.495,41730.0
2019-01-16 13:00:00,91.29,91.29,91.24,91.29,35736.0,77.495,77.495,77.4525,77.495,35736.0
2019-01-16 13:05:00,91.29,91.31,91.26,91.31,50554.0,77.495,77.512,77.4695,77.512,50554.0
2019-01-16 13:10:00,91.31,91.37,91.31,91.33,48064.0,77.512,77.5629,77.512,77.5289,48064.0
2019-01-16 13:15:00,91.33,91.37,91.32,91.36,28741.0,77.5289,77.5629,77.5205,77.5544,28741.0
2019-01-16 13:20:00,91.37,91.39,91.33,91.38,44829.0,77.5629,77.5799,77.5289,77.5714,44829.0
2019-01-16 13:25:00,91.37,91.4,91.35,91.4,29134.0,77.5629,77.5884,77.5459,77.5884,29134.0
2019-01-16 13:30:00,91.39,91.41,91.36,91.37,46037.0,77.5799,77.5969,77.5544,77.5629,46037.0
2019-01-16 13:35:00,91.37,91.39,91.36,91.39,37461.0,77.5629,77.5799,77.5544,77.5799,37461.0
2019-01-16 13:40:00,91.39,91.42,91.37,91.4,41342.0,77.5799,77.6053,77.5629,77.5884,41342.0
2019-01-16 13:45:00,91.4,91.45,91.38,91.4,73022.0,77.5884,77.6308,77.5714,77.5884,73022.0
2019-01-16 13:50:00,91.4,91.46,91.4,91.45,42563.0,77.5884,77.6393,77.5884,77.6308,42563.0
2019-01-16 13:55:00,91.45,91.45,91.37,91.39,66005.0,77.6308,77.6308,77.5629,77.5799,66005.0
2019-01-16 14:00:00,91.4,91.48,91.39,91.47,38667.0,77.5884,77.6563,77.5799,77.6478,38667.0
2019-01-16 14:05:00,91.48,91.52,91.47,91.5,59605.0,77.6563,77.6902,77.6478,77.6733,59605.0
2019-01-16 14:10:00,91.49,91.55,91.49,91.52,49117.0,77.6648,77.7157,77.6648,77.6902,49117.0
2019-01-16 14:15:00,91.51,91.52,91.47,91.52,71105.0,77.6817,77.6902,77.6478,77.6902,71105.0
2019-01-16 14:20:00,91.51,91.55,91.5,91.53,42349.0,77.6817,77.7157,77.6733,77.6987,42349.0
2019-01-16 14:25:00,91.53,91.54,91.44,91.47,49516.0,77.6987,77.7072,77.6223,77.6478,49516.0
2019-01-16 14:30:00,91.47,91.52,91.45,91.52,45249.0,77.6478,77.6902,77.6308,77.6902,45249.0
2019-01-16 14:35:00,91.52,91.53,91.48,91.48,41549.0,77.6902,77.6987,77.6563,77.6563,41549.0
2019-01-16 14:40:00,91.49,91.52,91.48,91.48,40321.0,77.6648,77.6902,77.6563,77.6563,40321.0
2019-01-16 14:45:00,91.49,91.51,91.48,91.49,31547.0,77.6648,77.6817,77.6563,77.6648,31547.0
2019-01-16 14:50:00,91.49,91.54,91.45,91.48,98340.0,77.6648,77.7072,77.6308,77.6563,98340.0
2019-01-16 14:55:00,91.48,91.53,91.47,91.52,41388.0,77.6563,77.6987,77.6478,77.6902,41388.0
2019-01-16 15:00:00,91.53,91.57,91.5,91.57,43020.0,77.6987,77.7327,77.6733,77.7327,43020.0
2019-01-16 15:05:00,91.58,91.58,91.5,91.54,84667.0,77.7412,77.7412,77.6733,77.7072,84667.0
2019-01-16 15:10:00,91.54,91.57,91.52,91.56,51041.0,77.7072,77.7327,77.6902,77.7242,51041.0
2019-01-16 15:15:00,91.57,91.61,91.56,91.6,72828.0,77.7327,77.7666,77.7242,77.7581,72828.0
2019-01-16 15:20:00,91.6,91.64,91.58,91.6,74472.0,77.7581,77.7921,77.7412,77.7581,74472.0
2019-01-16 15:25:00,91.59,91.66,91.58,91.66,63228.0,77.7497,77.8091,77.7412,77.8091,63228.0
2019-01-16 15:30:00,91.66,91.66,91.38,91.41,128130.0,77.8091,77.8091,77.5714,77.5969,128130.0
2019-01-16 15:35:00,91.41,91.53,91.4,91.52,63590.0,77.5969,77.6987,77.5884,77.6902,63590.0
2019-01-16 15:40:00,91.52,91.54,91.47,91.53,89947.0,77.6902,77.7072,77.6478,77.6987,89947.0
2019-01-16 15:45:00,91.52,91.53,91.44,91.46,115072.0,77.6902,77.6987,77.6223,77.6393,115072.0
2019-01-16 15:50:00,91.45,91.49,91.38,91.42,142683.0,77.6308,77.6648,77.5714,77.6053,142683.0
2019-01-16 15:55:00,91.42,91.44,91.28,91.34,404002.0,77.6053,77.6223,77.4865,77.5374,404002.0
2019-01-17 09:30:00,90.71,91.55,90.71,91.55,364464.0,77.6119,78.3306,77.6119,78.3306,364464.0
2019-01-17 09:35:00,91.55,91.56,91.09,91.28,152739.0,78.3306,78.3392,77.9371,78.0996,152739.0
2019-01-17 09:40:00,91.28,91.47,91.26,91.4,109446.0,78.0996,78.2622,78.0825,78.2023,109446.0
2019-01-17 09:45:00,91.41,91.49,91.36,91.37,116742.0,78.2109,78.2793,78.1681,78.1766,116742.0
2019-01-17 09:50:00,91.37,91.39,91.15,91.16,107850.0,78.1766,78.1937,77.9884,77.9969,107850.0
2019-01-17 09:55:00,91.16,91.24,91.07,91.14,67584.0,77.9969,78.0654,77.9199,77.9798,67584.0
2019-01-17 10:00:00,91.14,91.29,91.13,91.17,61378.0,77.9798,78.1082,77.9713,78.0055,61378.0
2019-01-17 10:05:00,91.17,91.3,91.17,91.2,58862.0,78.0055,78.1167,78.0055,78.0312,58862.0
2019-01-17 10:10:00,91.2,91.24,91.15,91.18,53534.0,78.0312,78.0654,77.9884,78.0141,53534.0
2019-01-17 10:15:00,91.17,91.28,91.12,91.14,76709.0,78.0055,78.0996,77.9627,77.9798,76709.0
2019-01-17 10:20:00,91.14,91.27,91.14,91.23,57917.0,77.9798,78.0911,77.9798,78.0568,57917.0
2019-01-17 10:25:00,91.23,91.23,91.09,91.19,135965.0,78.0568,78.0568,77.9371,78.0226,135965.0
2019-01-17 10:30:00,91.19,91.35,91.19,91.31,95686.0,78.0226,78.1595,78.0226,78.1253,95686.0
2019-01-17 10:35:00,91.32,91.32,91.1,91.11,58385.0,78.1338,78.1338,77.9456,77.9542,58385.0
2019-01-17 10:40:00,91.11,91.17,91.08,91.09,57452.0,77.9542,78.0055,77.9285,77.9371,57452.0
2019-01-17 10:45:00,91.1,91.14,91.06,91.07,62225.0,77.9456,77.9798,77.9114,77.9199,62225.0
2019-01-17 10:50:00,91.07,91.22,91.06,91.19,41120.0,77.9199,78.0483,77.9114,78.0226,41120.0
2019-01-17 10:55:00,91.2,91.27,91.16,91.21,159604.0,78.0312,78.0911,77.9969,78.0397,159604.0
2019-01-17 11:00:00,91.22,91.37,91.19,91.33,82124.0,78.0483,78.1766,78.0226,78.1424,82124.0
2019-01-17 11:05:00,91.32,91.38,91.3,91.33,86803.0,78.1338,78.1852,78.1167,78.1424,86803.0
2019-01-17 11:10:00,91.33,91.34,91.2,91.21,63031.0,78.1424,78.151,78.0312,78.0397,63031.0
2019-01-17 11:15:00,91.2,91.28,91.17,91.25,60820.0,78.0312,78.0996,78.0055,78.074,60820.0
2019-01-17 11:20:00,91.24,91.24,91.17,91.21,40199.0,78.0654,78.0654,78.0055,78.0397,40199.0
2019-01-17 11:25:00,91.21,91.22,91.09,91.12,48901.0,78.0397,78.0483,77.9371,77.9627,48901.0
2019-01-17 11:30:00,91.12,91.18,91.08,91.12,69198.0,77.9627,78.0141,77.9285,77.9627,69198.0
2019-01-17 11:35:00,91.13,91.13,91.08,91.09,44379.0,77.9713,77.9713,77.9285,77.9371,44379.0
2019-01-17 11:40:00,91.1,91.11,90.95,90.97,40184.0,77.9456,77.9542,77.8173,77.8344,40184.0
2019-01-17 11:45:00,90.97,90.99,90.85,90.99,48299.0,77.8344,77.8515,77.7317,77.8515,48299.0
2019-01-17 11:50:00,91.0,91.0,90.93,90.97,37675.0,77.8601,77.8601,77.8002,77.8344,37675.0
2019-01-17 11:55:00,90.97,91.1,90.96,91.1,45527.0,77.8344,77.9456,77.8258,77.9456,45527.0
2019-01-17 12:00:00,91.11,91.12,91.02,91.06,72047.0,77.9542,77.9627,77.8772,77.9114,72047.0
2019-01-17 12:05:00,91.06,91.11,91.02,91.04,68563.0,77.9114,77.9542,77.8772,77.8943,68563.0
2019-01-17 12:10:00,91.04,91.13,91.04,91.08,28244.0,77.8943,77.9713,77.8943,77.9285,28244.0
2019-01-17 12:15:00,91.09,91.13,91.06,91.08,39542.0,77.9371,77.9713,77.9114,77.9285,39542.0
2019-01-17 12:20:00,91.09,91.1,91.03,91.04,36986.0,77.9371,77.9456,77.8857,77.8943,36986.0
2019-01-17 12:25:00,91.03,91.13,91.0,91.13,28863.0,77.8857,77.9713,77.8601,77.9713,28863.0
2019-01-17 12:30:00,91.13,91.16,91.12,91.14,20904.0,77.9713,77.9969,77.9627,77.9798,20904.0
2019-01-17 12:35:00,91.14,91.16,91.11,91.13,41933.0,77.9798,77.9969,77.9542,77.9713,41933.0
2019-01-17 12:40:00,91.14,91.18,91.12,91.12,44708.0,77.9798,78.0141,77.9627,77.9627,44708.0
2019-01-17 12:45:00,91.12,91.13,91.01,91.06,30547.0,77.9627,77.9713,77.8686,77.9114,30547.0
2019-01-17 12:50:00,91.07,91.11,91.02,91.03,33905.0,77.9199,77.9542,77.8772,77.8857,33905.0
2019-01-17 12:55:00,91.03,91.03,90.94,90.98,27092.0,77.8857,77.8857,77.8087,77.8429,27092.0
2019-01-17 13:00:00,90.98,91.0,90.94,90.95,33133.0,77.8429,77.8601,77.8087,77.8173,33133.0
2019-01-17 13:05:00,90.95,90.97,90.89,90.89,41337.0,77.8173,77.8344,77.7659,77.7659,41337.0
2019-01-17 13:10:00,90.89,90.9,90.8,90.8,66329.0,77.7659,77.7745,77.6889,77.6889,66329.0
2019-01-17 13:15:00,90.8,90.8,90.72,90.74,57604.0,77.6889,77.6889,77.6205,77.6376,57604.0
2019-01-17 13:20:00,90.75,90.8,90.71,90.8,51517.0,77.6462,77.6889,77.6119,77.6889,51517.0
2019-01-17 13:25:00,90.8,90.89,90.76,90.82,60924.0,77.6889,77.7659,77.6547,77.706,60924.0
2019-01-17 13:30:00,90.82,90.84,90.79,90.81,42867.0,77.706,77.7232,77.6804,77.6975,42867.0
2019-01-17 13:35:00,90.8,90.82,90.75,90.78,38828.0,77.6889,77.706,77.6462,77.6718,38828.0
2019-01-17 13:40:00,90.78,90.82,90.7,90.76,50277.0,77.6718,77.706,77.6034,77.6547,50277.0
2019-01-17 13:45:00,90.76,90.77,90.73,90.74,37194.0,77.6547,77.6633,77.629,77.6376,37194.0
2019-01-17 13:50:00,90.75,90.76,90.68,90.69,42063.0,77.6462,77.6547,77.5863,77.5948,42063.0
2019-01-17 13:55:00,90.69,90.74,90.66,90.7,35610.0,77.5948,77.6376,77.5691,77.6034,35610.0
2019-01-17 14:00:00,90.7,90.71,90.55,90.59,73538.0,77.6034,77.6119,77.475,77.5093,73538.0
2019-01-17 14:05:00,90.6,90.61,90.51,90.51,49256.0,77.5178,77.5264,77.4408,77.4408,49256.0
2019-01-17 14:10:00,90.51,90.55,90.48,90.5,64830.0,77.4408,77.475,77.4151,77.4323,64830.0
2019-01-17 14:15:00,90.5,90.55,90.5,90.54,28100.0,77.4323,77.475,77.4323,77.4665,28100.0
2019-01-17 14:20:00,90.55,90.56,90.47,90.51,55306.0,77.475,77.4836,77.4066,77.4408,55306.0
2019-01-17 14:25:00,90.51,90.52,90.42,90.42,44165.0,77.4408,77.4494,77.3638,77.3638,44165.0
2019-01-17 14:30:00,90.42,90.51,90.42,90.49,54963.0,77.3638,77.4408,77.3638,77.4237,54963.0
2019-01-17 14:35:00,90.49,90.61,90.4,90.53,126344.0,77.4237,77.5264,77.3467,77.4579,126344.0
2019-01-17 14:40:00,90.53,90.72,90.51,90.61,182519.0,77.4579,77.6205,77.4408,77.5264,182519.0
2019-01-17 14:45:00,90.61,90.77,90.57,90.64,162378.0,77.5264,77.6633,77.4921,77.552,162378.0
2019-01-17 14:50:00,90.64,90.68,90.52,90.59,147454.0,77.552,77.5863,77.4494,77.5093,147454.0
2019-01-17 14:55:00,90.59,90.65,90.4,90.5,232450.0,77.5093,77.5606,77.3467,77.4323,232450.0
2019-01-17 15:00:00,90.51,90.57,90.37,90.45,96039.0,77.4408,77.4921,77.321,77.3895,96039.0
2019-01-17 15:05:00,90.44,90.62,90.42,90.49,89089.0,77.3809,77.5349,77.3638,77.4237,89089.0
2019-01-17 15:10:00,90.5,90.54,90.42,90.45,89860.0,77.4323,77.4665,77.3638,77.3895,89860.0
2019-01-17 15:15:00,90.45,90.48,90.38,90.48,66226.0,77.3895,77.4151,77.3296,77.4151,66226.0
2019-01-17 15:20:00,90.49,90.51,90.43,90.45,51521.0,77.4237,77.4408,77.3724,77.3895,51521.0
2019-01-17 15:25:00,90.45,90.5,90.34,90.49,154339.0,77.3895,77.4323,77.2954,77.4237,154339.0
2019-01-17 15:30:00,90.49,90.66,90.48,90.62,79767.0,77.4237,77.5691,77.4151,77.5349,79767.0
2019-01-17 15:35:00,90.62,90.67,90.59,90.62,94938.0,77.5349,77.5777,77.5093,77.5349,94938.0
2019-01-17 15:40:00,90.62,90.63,90.52,90.59,99527.0,77.5349,77.5435,77.4494,77.5093,99527.0
2019-01-17 15:45:00,90.6,90.64,90.45,90.47,127847.0,77.5178,77.552,77.3895,77.4066,127847.0
2019-01-17 15:50:00,90.47,90.51,90.39,90.44,181200.0,77.4066,77.4408,77.3381,77.3809,181200.0
2019-01-17 15:55:00,90.45,90.63,90.45,90.61,428409.0,77.3895,77.5435,77.3895,77.5264,428409.0
2019-01-18 09:30:00,91.37,91.47,91.12,91.21,1547100.0,78.1766,78.2622,77.9627,78.0397,1547100.0
2019-01-18 09:35:00,91.17,91.49,91.17,91.47,205721.0,78.0055,78.2793,78.0055,78.2622,205721.0
2019-01-18 09:40:00,91.47,91.63,91.42,91.52,143649.0,78.2622,78.3991,78.2194,78.305,143649.0
2019-01-18 09:45:00,91.5,91.58,91.34,91.35,120609.0,78.2879,78.3563,78.151,78.1595,120609.0
2019-01-18 09:50:00,91.35,91.39,91.04,91.14,92427.0,78.1595,78.1937,77.8943,77.9798,92427.0
2019-01-18 09:55:00,91.14,91.3,91.08,91.28,77889.0,77.9798,78.1167,77.9285,78.0996,77889.0
2019-01-18 10:00:00,91.27,91.37,91.18,91.32,154206.0,78.0911,78.1766,78.0141,78.1338,154206.0
2019-01-18 10:05:00,91.33,91.49,91.32,91.37,149807.0,78.1424,78.2793,78.1338,78.1766,149807.0
2019-01-18 10:10:00,91.37,91.43,91.3,91.39,117238.0,78.1766,78.228,78.1167,78.1937,117238.0
2019-01-18 10:15:00,91.4,91.68,91.4,91.58,159948.0,78.2023,78.4419,78.2023,78.3563,159948.0
2019-01-18 10:20:00,91.58,91.59,91.46,91.5,120496.0,78.3563,78.3649,78.2536,78.2879,120496.0
2019-01-18 10:25:00,91.51,91.52,91.37,91.47,77930.0,78.2964,78.305,78.1766,78.2622,77930.0
2019-01-18 10:30:00,91.46,91.55,91.43,91.43,78418.0,78.2536,78.3306,78.228,78.228,78418.0
2019-01-18 10:35:00,91.44,91.47,91.35,91.43,79045.0,78.2365,78.2622,78.1595,78.228,79045.0
2019-01-18 10:40:00,91.43,91.61,91.32,91.6,63778.0,78.228,78.382,78.1338,78.3734,63778.0
2019-01-18 10:45:00,91.61,91.67,91.56,91.57,62147.0,78.382,78.4333,78.3392,78.3477,62147.0
2019-01-18 10:50:00,91.56,91.61,91.51,91.57,61230.0,78.3392,78.382,78.2964,78.3477,61230.0
2019-01-18 10:55:00,91.57,91.58,91.49,91.49,42375.0,78.3477,78.3563,78.2793,78.2793,42375.0
2019-01-18 11:00:00,91.49,91.5,91.39,91.47,65253.0,78.2793,78.2879,78.1937,78.2622,65253.0
2019-01-18 11:05:00,91.47,91.51,91.34,91.35,55721.0,78.2622,78.2964,78.151,78.1595,55721.0
2019-01-18 11:10:00,91.35,91.38,91.3,91.33,75481.0,78.1595,78.1852,78.1167,78.1424,75481.0
2019-01-18 11:15:00,91.33,91.39,91.25,91.27,65728.0,78.1424,78.1937,78.074,78.0911,65728.0
2019-01-18 11:20:00,91.28,91.35,91.25,91.28,64769.0,78.0996,78.1595,78.074,78.0996,64769.0
2019-01-18 11:25:00,91.31,91.39,91.27,91.36,67423.0,78.1253,78.1937,78.0911,78.1681,67423.0
2019-01-18 11:30:00,91.36,91.45,91.36,91.41,76245.0,78.1681,78.2451,78.1681,78.2109,76245.0
2019-01-18 11:35:00,91.42,91.47,91.42,91.44,36782.0,78.2194,78.2622,78.2194,78.2365,36782.0
2019-01-18 11:40:00,91.44,91.49,91.4,91.42,51730.0,78.2365,78.2793,78.2023,78.2194,51730.0
2019-01-18 11:45:00,91.42,91.49,91.4,91.42,78104.0,78.2194,78.2793,78.2023,78.2194,78104.0
2019-01-18 11:50:00,91.43,91.43,91.32,91.34,49348.0,78.228,78.228,78.1338,78.151,49348.0
2019-01-18 11:55:00,91.35,91.47,91.35,91.47,43840.0,78.1595,78.2622,78.1595,78.2622,43840.0
2019-01-18 12:00:00,91.47,91.58,91.46,91.46,41481.0,78.2622,78.3563,78.2536,78.2536,41481.0
2019-01-18 12:05:00,91.46,91.48,91.33,91.38,63137.0,78.2536,78.2707,78.1424,78.1852,63137.0
2019-01-18 12:10:00,91.38,91.6,91.36,91.59,96446.0,78.1852,78.3734,78.1681,78.3649,96446.0
2019-01-18 12:15:00,91.59,91.67,91.57,91.62,51039.0,78.3649,78.4333,78.3477,78.3905,51039.0
2019-01-18 12:20:00,91.62,91.72,91.6,91.71,54674.0,78.3905,78.4761,78.3734,78.4675,54674.0
2019-01-18 12:25:00,91.72,91.76,91.7,91.75,42794.0,78.4761,78.5103,78.459,78.5018,42794.0
2019-01-18 12:30:00,91.75,91.78,91.71,91.75,54116.0,78.5018,78.5274,78.4675,78.5018,54116.0
2019-01-18 12:35:00,91.75,91.83,91.74,91.81,50111.0,78.5018,78.5702,78.4932,78.5531,50111.0
2019-01-18 12:40:00,91.81,91.84,91.77,91.77,44303.0,78.5531,78.5788,78.5189,78.5189,44303.0
2019-01-18 12:45:00,91.78,91.78,91.62,91.63,33893.0,78.5274,78.5274,78.3905,78.3991,33893.0
2019-01-18 12:50:00,91.63,91.67,91.55,91.61,42535.0,78.3991,78.4333,78.3306,78.382,42535.0
2019-01-18 12:55:00,91.61,91.64,91.58,91.61,38677.0,78.382,78.4076,78.3563,78.382,38677.0
2019-01-18 13:00:00,91.61,91.64,91.53,91.55,46958.0,78.382,78.4076,78.3135,78.3306,46958.0
2019-01-18 13:05:00,91.54,91.54,91.36,91.37,38345.0,78.3221,78.3221,78.1681,78.1766,38345.0
2019-01-18 13:10:00,91.37,91.43,91.32,91.39,62768.0,78.1766,78.228,78.1338,78.1937,62768.0
2019-01-18 13:15:00,91.4,91.42,91.33,91.38,38327.0,78.2023,78.2194,78.1424,78.1852,38327.0
2019-01-18 13:20:00,91.39,91.48,91.37,91.47,55485.0,78.1937,78.2707,78.1766,78.2622,55485.0
2019-01-18 13:25:00,91.46,91.48,91.31,91.34,61748.0,78.2536,78.2707,78.1253,78.151,61748.0
2019-01-18 13:30:00,91.34,91.37,91.21,91.24,56951.0,78.151,78.1766,78.0397,78.0654,56951.0
2019-01-18 13:35:00,91.25,91.36,91.25,91.35,33322.0,78.074,78.1681,78.074,78.1595,33322.0
2019-01-18 13:40:00,91.34,91.36,91.33,91.36,24666.0,78.151,78.1681,78.1424,78.1681,24666.0
2019-01-18 13:45:00,91.36,91.4,91.32,91.38,33495.0,78.1681,78.2023,78.1338,78.1852,33495.0
2019-01-18 13:50:00,91.38,91.41,91.35,91.38,25803.0,78.1852,78.2109,78.1595,78.1852,25803.0
2019-01-18 13:55:00,91.38,91.39,91.33,91.37,37428.0,78.1852,78.1937,78.1424,78.1766,37428.0
2019-01-18 14:00:00,91.36,91.39,91.32,91.37,39228.0,78.1681,78.1937,78.1338,78.1766,39228.0
2019-01-18 14:05:00,91.38,91.4,91.3,91.37,71366.0,78.1852,78.2023,78.1167,78.1766,71366.0
2019-01-18 14:10:00,91.38,91.38,91.29,91.32,34902.0,78.1852,78.1852,78.1082,78.1338,34902.0
2019-01-18 14:15:00,91.31,91.32,91.22,91.22,54020.0,78.1253,78.1338,78.0483,78.0483,54020.0
2019-01-18 14:20:00,91.23,91.29,91.2,91.26,58025.0,78.0568,78.1082,78.0312,78.0825,58025.0
2019-01-18 14:25:00,91.27,91.27,91.17,91.23,39584.0,78.0911,78.0911,78.0055,78.0568,39584.0
2019-01-18 14:30:00,91.22,91.26,91.21,91.24,30631.0,78.0483,78.0825,78.0397,78.0654,30631.0
2019-01-18 14:35:00,91.24,91.27,91.21,91.24,36741.0,78.0654,78.0911,78.0397,78.0654,36741.0
2019-01-18 14:40:00,91.23,91.25,91.15,91.17,43410.0,78.0568,78.074,77.9884,78.0055,43410.0
2019-01-18 14:45:00,91.17,91.24,91.16,91.23,50680.0,78.0055,78.0654,77.9969,78.0568,50680.0
2019-01-18 14:50:00,91.23,91.31,91.23,91.31,51023.0,78.0568,78.1253,78.0568,78.1253,51023.0
2019-01-18 14:55:00,91.31,91.36,91.3,91.31,57091.0,78.1253,78.1681,78.1167,78.1253,57091.0
2019-01-18 15:00:00,91.31,91.32,91.24,91.27,77622.0,78.1253,78.1338,78.0654,78.0911,77622.0
2019-01-18 15:05:00,91.28,91.29,91.18,91.2,53706.0,78.0996,78.1082,78.0141,78.0312,53706.0
2019-01-18 15:10:00,91.19,91.22,91.15,91.22,74017.0,78.0226,78.0483,77.9884,78.0483,74017.0
2019-01-18 15:15:00,91.22,91.27,91.22,91.26,54693.0,78.0483,78.0911,78.0483,78.0825,54693.0
2019-01-18 15:20:00,91.26,91.26,91.18,91.21,54552.0,78.0825,78.0825,78.0141,78.0397,54552.0
2019-01-18 15:25:00,91.2,91.25,91.19,91.22,53632.0,78.0312,78.074,78.0226,78.0483,53632.0
2019-01-18 15:30:00,91.23,91.26,91.17,91.24,95972.0,78.0568,78.0825,78.0055,78.0654,95972.0
2019-01-18 15:35:00,91.23,91.32,91.22,91.31,83413.0,78.0568,78.1338,78.0483,78.1253,83413.0
2019-01-18 15:40:00,91.31,91.35,91.27,91.35,108107.0,78.1253,78.1595,78.0911,78.1595,108107.0
2019-01-18 15:45:00,91.35,91.42,91.26,91.28,208608.0,78.1595,78.2194,78.0825,78.0996,208608.0
2019-01-18 15:50:00,91.28,91.28,91.13,91.21,153600.0,78.0996,78.0996,77.9713,78.0397,153600.0
2019-01-18 15:55:00,91.21,91.44,91.21,91.37,483374.0,78.0397,78.2365,78.0397,78.1766,483374.0
2019-01-22 09:30:00,91.39,91.75,91.35,91.46,330688.0,78.1937,78.5018,78.1595,78.2536,330688.0
2019-01-22 09:35:00,91.45,91.53,91.22,91.46,174811.0,78.2451,78.3135,78.0483,78.2536,174811.0
2019-01-22 09:40:00,91.45,91.53,91.33,91.41,130334.0,78.2451,78.3135,78.1424,78.2109,130334.0
2019-01-22 09:45:00,91.42,91.55,91.36,91.4,108787.0,78.2194,78.3306,78.1681,78.2023,108787.0
2019-01-22 09:50:00,91.4,91.47,91.34,91.4,129488.0,78.2023,78.2622,78.151,78.2023,129488.0
2019-01-22 09:55:00,91.39,91.42,91.13,91.19,183964.0,78.1937,78.2194,77.9713,78.0226,183964.0
2019-01-22 10:00:00,91.19,91.22,90.96,91.04,190500.0,78.0226,78.0483,77.8258,77.8943,190500.0
2019-01-22 10:05:00,91.03,91.03,90.77,90.81,171285.0,77.8857,77.8857,77.6633,77.6975,171285.0
2019-01-22 10:10:00,90.82,90.89,90.77,90.77,130256.0,77.706,77.7659,77.6633,77.6633,130256.0
2019-01-22 10:15:00,90.77,90.99,90.77,90.87,131268.0,77.6633,77.8515,77.6633,77.7488,131268.0
2019-01-22 10:20:00,90.87,90.93,90.81,90.81,125457.0,77.7488,77.8002,77.6975,77.6975,125457.0
2019-01-22 10:25:00,90.81,90.9,90.73,90.77,110847.0,77.6975,77.7745,77.629,77.6633,110847.0
2019-01-22 10:30:00,90.76,90.84,90.72,90.73,88475.0,77.6547,77.7232,77.6205,77.629,88475.0
2019-01-22 10:35:00,90.74,90.84,90.68,90.76,157269.0,77.6376,77.7232,77.5863,77.6547,157269.0
2019-01-22 10:40:00,90.76,90.83,90.59,90.67,138816.0,77.6547,77.7146,77.5093,77.5777,138816.0
2019-01-22 10:45:00,90.67,90.68,90.5,90.56,73322.0,77.5777,77.5863,77.4323,77.4836,73322.0
2019-01-22 10:50:00,90.56,90.69,90.53,90.55,97569.0,77.4836,77.5948,77.4579,77.475,97569.0
2019-01-22 10:55:00,90.55,90.61,90.5,90.5,129772.0,77.475,77.5264,77.4323,77.4323,129772.0
2019-01-22 11:00:00,90.5,90.54,90.45,90.45,131186.0,77.4323,77.4665,77.3895,77.3895,131186.0
2019-01-22 11:05:00,90.45,90.45,90.26,90.27,140986.0,77.3895,77.3895,77.2269,77.2355,140986.0
2019-01-22 11:10:00,90.26,90.32,90.24,90.28,125801.0,77.2269,77.2782,77.2098,77.244,125801.0
2019-01-22 11:15:00,90.28,90.3,90.23,90.29,97698.0,77.244,77.2611,77.2012,77.2526,97698.0
2019-01-22 11:20:00,90.28,90.36,90.23,90.29,107854.0,77.244,77.3125,77.2012,77.2526,107854.0
2019-01-22 11:25:00,90.29,90.32,90.2,90.23,71806.0,77.2526,77.2782,77.1756,77.2012,71806.0
2019-01-22 11:30:00,90.24,90.26,90.07,90.08,76741.0,77.2098,77.2269,77.0643,77.0729,76741.0
2019-01-22 11:35:00,90.07,90.07,89.91,90.03,126308.0,77.0643,77.0643,76.9274,77.0301,126308.0
2019-01-22 11:40:00,90.03,90.11,89.98,90.02,146083.0,77.0301,77.0986,76.9873,77.0216,146083.0
2019-01-22 11:45:00,90.02,90.11,90.02,90.07,49100.0,77.0216,77.0986,77.0216,77.0643,49100.0
2019-01-22 11:50:00,90.07,90.11,90.0,90.03,44517.0,77.0643,77.0986,77.0044,77.0301,44517.0
2019-01-22 11:55:00,90.03,90.03,89.82,89.83,70776.0,77.0301,77.0301,76.8504,76.859,70776.0
2019-01-22 12:00:00,89.83,89.94,89.78,89.91,79534.0,76.859,76.9531,76.8162,76.9274,79534.0
2019-01-22 12:05:00,89.91,89.99,89.91,89.95,60323.0,76.9274,76.9959,76.9274,76.9617,60323.0
2019-01-22 12:10:00,89.95,89.98,89.83,89.83,68301.0,76.9617,76.9873,76.859,76.859,68301.0
2019-01-22 12:15:00,89.82,89.89,89.8,89.81,77484.0,76.8504,76.9103,76.8333,76.8419,77484.0
2019-01-22 12:20:00,89.82,89.83,89.67,89.67,95514.0,76.8504,76.859,76.7221,76.7221,95514.0
2019-01-22 12:25:00,89.67,89.68,89.58,89.64,66238.0,76.7221,76.7307,76.6451,76.6964,66238.0
2019-01-22 12:30:00,89.64,89.69,89.46,89.5,57623.0,76.6964,76.7392,76.5424,76.5766,57623.0
2019-01-22 12:35:00,89.49,89.56,89.43,89.53,59094.0,76.5681,76.628,76.5168,76.6023,59094.0
2019-01-22 12:40:00,89.53,89.59,89.48,89.58,47026.0,76.6023,76.6536,76.5595,76.6451,47026.0
2019-01-22 12:45:00,89.59,89.65,89.56,89.6,52692.0,76.6536,76.705,76.628,76.6622,52692.0
2019-01-22 12:50:00,89.61,89.64,89.49,89.52,107353.0,76.6708,76.6964,76.5681,76.5938,107353.0
2019-01-22 12:55:00,89.53,89.55,89.5,89.51,44156.0,76.6023,76.6194,76.5766,76.5852,44156.0
2019-01-22 13:00:00,89.51,89.54,89.34,89.49,151426.0,76.5852,76.6109,76.4397,76.5681,151426.0
2019-01-22 13:05:00,89.49,89.57,89.4,89.41,59715.0,76.5681,76.6365,76.4911,76.4996,59715.0
2019-01-22 13:10:00,89.4,89.54,89.29,89.54,99688.0,76.4911,76.6109,76.397,76.6109,99688.0
2019-01-22 13:15:00,89.55,89.62,89.53,89.56,61215.0,76.6194,76.6793,76.6023,76.628,61215.0
2019-01-22 13:20:00,89.56,89.68,89.56,89.65,66792.0,76.628,76.7307,76.628,76.705,66792.0
2019-01-22 13:25:00,89.68,89.73,89.65,89.66,78880.0,76.7307,76.7734,76.705,76.7135,78880.0
2019-01-22 13:30:00,89.66,89.71,89.56,89.59,92807.0,76.7135,76.7563,76.628,76.6536,92807.0
2019-01-22 13:35:00,89.59,89.59,89.43,89.44,106308.0,76.6536,76.6536,76.5168,76.5253,106308.0
2019-01-22 13:40:00,89.43,89.51,89.41,89.43,39637.0,76.5168,76.5852,76.4996,76.5168,39637.0
2019-01-22 13:45:00,89.42,89.46,89.36,89.45,55200.0,76.5082,76.5424,76.4569,76.5339,55200.0
2019-01-22 13:50:00,89.45,89.52,89.41,89.47,59876.0,76.5339,76.5938,76.4996,76.551,59876.0
2019-01-22 13:55:00,89.47,89.53,89.44,89.45,48154.0,76.551,76.6023,76.5253,76.5339,48154.0
2019-01-22 14:00:00,89.44,89.49,89.38,89.39,87616.0,76.5253,76.5681,76.474,76.4825,87616.0
2019-01-22 14:05:00,89.39,89.45,89.36,89.41,80312.0,76.4825,76.5339,76.4569,76.4996,80312.0
2019-01-22 14:10:00,89.41,89.41,89.12,89.13,88082.0,76.4996,76.4996,76.2515,76.2601,88082.0
2019-01-22 14:15:00,89.14,89.25,89.13,89.17,89988.0,76.2686,76.3627,76.2601,76.2943,89988.0
2019-01-22 14:20:00,89.17,89.25,89.15,89.17,83797.0,76.2943,76.3627,76.2772,76.2943,83797.0
2019-01-22 14:25:00,89.17,89.26,89.16,89.19,56201.0,76.2943,76.3713,76.2857,76.3114,56201.0
2019-01-22 14:30:00,89.19,89.33,89.19,89.32,67636.0,76.3114,76.4312,76.3114,76.4226,67636.0
2019-01-22 14:35:00,89.32,89.41,89.3,89.41,83936.0,76.4226,76.4996,76.4055,76.4996,83936.0
2019-01-22 14:40:00,89.42,89.49,89.31,89.34,89828.0,76.5082,76.5681,76.4141,76.4397,89828.0
2019-01-22 14:45:00,89.34,89.43,89.33,89.37,71536.0,76.4397,76.5168,76.4312,76.4654,71536.0
2019-01-22 14:50:00,89.36,89.45,89.3,89.35,90957.0,76.4569,76.5339,76.4055,76.4483,90957.0
2019-01-22 14:55:00,89.34,89.49,89.33,89.49,60164.0,76.4397,76.5681,76.4312,76.5681,60164.0
2019-01-22 15:00:00,89.48,89.49,89.19,89.19,138709.0,76.5595,76.5681,76.3114,76.3114,138709.0
2019-01-22 15:05:00,89.19,89.22,89.1,89.15,83166.0,76.3114,76.3371,76.2344,76.2772,83166.0
2019-01-22 15:10:00,89.14,89.23,89.08,89.18,125058.0,76.2686,76.3456,76.2173,76.3029,125058.0
2019-01-22 15:15:00,89.18,89.31,89.18,89.29,91577.0,76.3029,76.4141,76.3029,76.397,91577.0
2019-01-22 15:20:00,89.3,89.41,89.29,89.4,85623.0,76.4055,76.4996,76.397,76.4911,85623.0
2019-01-22 15:25:00,89.41,89.45,89.35,89.41,81462.0,76.4996,76.5339,76.4483,76.4996,81462.0
2019-01-22 15:30:00,89.41,89.43,89.29,89.31,142087.0,76.4996,76.5168,76.397,76.4141,142087.0
2019-01-22 15:35:00,89.3,89.58,89.18,89.58,177409.0,76.4055,76.6451,76.3029,76.6451,177409.0
2019-01-22 15:40:00,89.57,89.65,89.41,89.41,184204.0,76.6365,76.705,76.4996,76.4996,184204.0
2019-01-22 15:45:00,89.4,89.47,89.29,89.42,176453.0,76.4911,76.551,76.397,76.5082,176453.0
2019-01-22 15:50:00,89.41,89.6,89.41,89.56,268234.0,76.4996,76.6622,76.4996,76.628,268234.0
2019-01-22 15:55:00,89.56,90.56,89.52,90.44,785958.0,76.628,77.4836,76.5938,77.3809,785958.0
2019-01-23 09:30:00,94.18,96.25,93.63,96.25,2254412.0,80.5809,82.352,80.1103,82.352,2254412.0
2019-01-23 09:35:00,96.19,96.41,95.5,95.97,753751.0,82.3006,82.4889,81.7103,82.1124,753751.0
2019-01-23 09:40:00,96.0,96.24,95.49,95.77,632023.0,82.1381,82.3434,81.7017,81.9413,632023.0
2019-01-23 09:45:00,95.78,95.86,95.09,95.27,423194.0,81.9498,82.0183,81.3595,81.5135,423194.0
2019-01-23 09:50:00,95.28,95.98,95.28,95.97,398833.0,81.522,82.121,81.522,82.1124,398833.0
2019-01-23 09:55:00,95.96,96.08,95.69,95.94,341185.0,82.1039,82.2065,81.8728,82.0867,341185.0
2019-01-23 10:00:00,95.92,96.0,95.39,95.41,365966.0,82.0696,82.1381,81.6162,81.6333,365966.0
2019-01-23 10:05:00,95.42,95.67,95.26,95.48,445432.0,81.6418,81.8557,81.5049,81.6932,445432.0
2019-01-23 10:10:00,95.5,95.72,95.33,95.4,288814.0,81.7103,81.8985,81.5648,81.6247,288814.0
2019-01-23 10:15:00,95.43,95.44,94.96,95.05,321297.0,81.6504,81.6589,81.2482,81.3253,321297.0
2019-01-23 10:20:00,95.04,95.31,94.98,95.11,254648.0,81.3167,81.5477,81.2654,81.3766,254648.0
2019-01-23 10:25:00,95.11,95.21,94.79,94.79,256432.0,81.3766,81.4621,81.1028,81.1028,256432.0
2019-01-23 10:30:00,94.8,94.88,94.35,94.45,313731.0,81.1114,81.1798,80.7263,80.8119,313731.0
2019-01-23 10:35:00,94.47,94.86,94.43,94.84,298535.0,80.829,81.1627,80.7948,81.1456,298535.0
2019-01-23 10:40:00,94.84,94.94,94.66,94.88,287259.0,81.1456,81.2311,80.9916,81.1798,287259.0
2019-01-23 10:45:00,94.88,94.98,94.65,94.67,233211.0,81.1798,81.2654,80.983,81.0001,233211.0
2019-01-23 10:50:00,94.65,94.66,94.25,94.29,281527.0,80.983,80.9916,80.6408,80.675,281527.0
2019-01-23 10:55:00,94.29,94.71,94.28,94.69,250289.0,80.675,81.0343,80.6664,81.0172,250289.0
2019-01-23 11:00:00,94.67,94.76,94.56,94.73,257186.0,81.0001,81.0771,80.906,81.0515,257186.0
2019-01-23 11:05:00,94.75,95.04,94.63,94.86,269032.0,81.0686,81.3167,80.9659,81.1627,269032.0
2019-01-23 11:10:00,94.87,94.88,94.55,94.57,152142.0,81.1712,81.1798,80.8975,80.9146,152142.0
2019-01-23 11:15:00,94.57,94.58,94.2,94.29,229547.0,80.9146,80.9231,80.598,80.675,229547.0
2019-01-23 11:20:00,94.3,94.39,94.14,94.29,197837.0,80.6835,80.7606,80.5467,80.675,197837.0
2019-01-23 11:25:00,94.29,94.33,93.85,94.0,417539.0,80.675,80.7092,80.2985,80.4269,417539.0
2019-01-23 11:30:00,94.0,94.08,93.79,93.88,212852.0,80.4269,80.4953,80.2472,80.3242,212852.0
2019-01-23 11:35:00,93.89,94.07,93.88,94.03,133747.0,80.3328,80.4868,80.3242,80.4525,133747.0
2019-01-23 11:40:00,94.02,94.09,93.72,93.89,146480.0,80.444,80.5039,80.1873,80.3328,146480.0
2019-01-23 11:45:00,93.88,93.96,93.74,93.93,127111.0,80.3242,80.3926,80.2044,80.367,127111.0
2019-01-23 11:50:00,93.93,94.08,93.92,94.01,146980.0,80.367,80.4953,80.3584,80.4354,146980.0
2019-01-23 11:55:00,94.01,94.15,93.88,94.15,138883.0,80.4354,80.5552,80.3242,80.5552,138883.0
2019-01-23 12:00:00,94.14,94.25,94.03,94.04,147493.0,80.5467,80.6408,80.4525,80.4611,147493.0
2019-01-23 12:05:00,94.04,94.19,93.91,94.02,330145.0,80.4611,80.5894,80.3499,80.444,330145.0
2019-01-23 12:10:00,94.02,94.17,93.98,94.1,144167.0,80.444,80.5723,80.4098,80.5124,144167.0
2019-01-23 12:15:00,94.1,94.19,94.07,94.19,120499.0,80.5124,80.5894,80.4868,80.5894,120499.0
2019-01-23 12:20:00,94.2,94.37,94.19,94.35,123739.0,80.598,80.7434,80.5894,80.7263,123739.0
2019-01-23 12:25:00,94.35,94.64,94.32,94.63,238887.0,80.7263,80.9745,80.7007,80.9659,238887.0
2019-01-23 12:30:00,94.62,94.64,94.29,94.36,116711.0,80.9573,80.9745,80.675,80.7349,116711.0
2019-01-23 12:35:00,94.36,94.53,94.28,94.47,129326.0,80.7349,80.8803,80.6664,80.829,129326.0
2019-01-23 12:40:00,94.46,94.52,94.38,94.4,130169.0,80.8204,80.8718,80.752,80.7691,130169.0
2019-01-23 12:45:00,94.39,94.48,94.13,94.14,111357.0,80.7606,80.8376,80.5381,80.5467,111357.0
2019-01-23 12:50:00,94.15,94.2,94.04,94.08,84028.0,80.5552,80.598,80.4611,80.4953,84028.0
2019-01-23 12:55:00,94.08,94.19,94.01,94.17,97908.0,80.4953,80.5894,80.4354,80.5723,97908.0
2019-01-23 13:00:00,94.18,94.27,94.13,94.22,100857.0,80.5809,80.6579,80.5381,80.6151,100857.0
2019-01-23 13:05:00,94.22,94.37,94.15,94.33,92982.0,80.6151,80.7434,80.5552,80.7092,92982.0
2019-01-23 13:10:00,94.34,94.42,94.31,94.38,133424.0,80.7178,80.7862,80.6921,80.752,133424.0
2019-01-23 13:15:00,94.38,94.39,94.11,94.34,103098.0,80.752,80.7606,80.521,80.7178,103098.0
2019-01-23 13:20:00,94.34,94.45,94.33,94.42,132418.0,80.7178,80.8119,80.7092,80.7862,132418.0
2019-01-23 13:25:00,94.43,94.52,94.38,94.45,180498.0,80.7948,80.8718,80.752,80.8119,180498.0
2019-01-23 13:30:00,94.45,94.5,94.4,94.45,141413.0,80.8119,80.8547,80.7691,80.8119,141413.0
2019-01-23 13:35:00,94.44,94.47,94.35,94.45,115919.0,80.8033,80.829,80.7263,80.8119,115919.0
2019-01-23 13:40:00,94.45,94.49,94.31,94.34,74837.0,80.8119,80.8461,80.6921,80.7178,74837.0
2019-01-23 13:45:00,94.34,94.35,94.2,94.22,82816.0,80.7178,80.7263,80.598,80.6151,82816.0
2019-01-23 13:50:00,94.22,94.42,94.21,94.38,100660.0,80.6151,80.7862,80.6065,80.752,100660.0
2019-01-23 13:55:00,94.38,94.38,94.14,94.18,98707.0,80.752,80.752,80.5467,80.5809,98707.0
2019-01-23 14:00:00,94.19,94.34,94.14,94.31,149944.0,80.5894,80.7178,80.5467,80.6921,149944.0
2019-01-23 14:05:00,94.32,94.47,94.3,94.41,140336.0,80.7007,80.829,80.6835,80.7777,140336.0
2019-01-23 14:10:00,94.41,94.52,94.4,94.48,160075.0,80.7777,80.8718,80.7691,80.8376,160075.0
2019-01-23 14:15:00,94.48,94.53,94.37,94.41,169352.0,80.8376,80.8803,80.7434,80.7777,169352.0
2019-01-23 14:20:00,94.41,94.42,94.19,94.27,162342.0,80.7777,80.7862,80.5894,80.6579,162342.0
2019-01-23 14:25:00,94.27,94.29,93.95,94.0,157937.0,80.6579,80.675,80.3841,80.4269,157937.0
2019-01-23 14:30:00,94.0,94.35,93.96,94.34,188386.0,80.4269,80.7263,80.3926,80.7178,188386.0
2019-01-23 14:35:00,94.34,94.44,94.17,94.2,158737.0,80.7178,80.8033,80.5723,80.598,158737.0
2019-01-23 14:40:00,94.2,94.21,94.02,94.08,170718.0,80.598,80.6065,80.444,80.4953,170718.0
2019-01-23 14:45:00,94.08,94.08,93.95,93.99,127721.0,80.4953,80.4953,80.3841,80.4183,127721.0
2019-01-23 14:50:00,93.99,94.07,93.95,93.98,118507.0,80.4183,80.4868,80.3841,80.4098,118507.0
2019-01-23 14:55:00,93.98,94.07,93.95,94.02,126328.0,80.4098,80.4868,80.3841,80.444,126328.0
2019-01-23 15:00:00,94.03,94.17,93.98,94.04,178873.0,80.4525,80.5723,80.4098,80.4611,178873.0
2019-01-23 15:05:00,94.03,94.15,94.03,94.15,153223.0,80.4525,80.5552,80.4525,80.5552,153223.0
2019-01-23 15:10:00,94.15,94.26,94.12,94.23,115297.0,80.5552,80.6493,80.5295,80.6237,115297.0
2019-01-23 15:15:00,94.23,94.39,94.23,94.37,143893.0,80.6237,80.7606,80.6237,80.7434,143893.0
2019-01-23 15:20:00,94.39,94.53,94.36,94.46,188786.0,80.7606,80.8803,80.7349,80.8204,188786.0
2019-01-23 15:25:00,94.47,94.62,94.45,94.59,176855.0,80.829,80.9573,80.8119,80.9317,176855.0
2019-01-23 15:30:00,94.6,94.63,94.26,94.29,223328.0,80.9402,80.9659,80.6493,80.675,223328.0
2019-01-23 15:35:00,94.29,94.47,94.24,94.32,234643.0,80.675,80.829,80.6322,80.7007,234643.0
2019-01-23 15:40:00,94.33,94.56,94.32,94.54,186362.0,80.7092,80.906,80.7007,80.8889,186362.0
2019-01-23 15:45:00,94.54,94.74,94.44,94.7,272097.0,80.8889,81.06,80.8033,81.0258,272097.0
2019-01-23 15:50:00,94.7,94.7,94.52,94.62,319403.0,81.0258,81.0258,80.8718,80.9573,319403.0
2019-01-23 15:55:00,94.61,94.88,94.6,94.84,638254.0,80.9488,81.1798,80.9402,81.1456,638254.0
2019-01-24 09:30:00,94.3,94.56,93.87,94.15,490535.0,80.6835,80.906,80.3156,80.5552,490535.0
2019-01-24 09:35:00,94.16,94.18,93.45,93.7,276694.0,80.5638,80.5809,79.9563,80.1702,276694.0
2019-01-24 09:40:00,93.76,93.76,93.29,93.61,169036.0,80.2215,80.2215,79.8194,80.0932,169036.0
2019-01-24 09:45:00,93.63,93.92,93.63,93.88,157857.0,80.1103,80.3584,80.1103,80.3242,157857.0
2019-01-24 09:50:00,93.89,93.95,93.76,93.86,156809.0,80.3328,80.3841,80.2215,80.3071,156809.0
2019-01-24 09:55:00,93.86,93.89,93.7,93.82,139914.0,80.3071,80.3328,80.1702,80.2729,139914.0
2019-01-24 10:00:00,93.81,93.86,93.68,93.78,170575.0,80.2643,80.3071,80.1531,80.2386,170575.0
2019-01-24 10:05:00,93.79,94.12,93.78,94.01,216793.0,80.2472,80.5295,80.2386,80.4354,216793.0
2019-01-24 10:10:00,94.0,94.32,93.92,94.3,166030.0,80.4269,80.7007,80.3584,80.6835,166030.0
2019-01-24 10:15:00,94.3,94.37,94.21,94.23,141245.0,80.6835,80.7434,80.6065,80.6237,141245.0
2019-01-24 10:20:00,94.23,94.24,94.11,94.13,153465.0,80.6237,80.6322,80.521,80.5381,153465.0
2019-01-24 10:25:00,94.14,94.16,93.97,94.16,129293.0,80.5467,80.5638,80.4012,80.5638,129293.0
2019-01-24 10:30:00,94.15,94.2,93.92,93.97,112131.0,80.5552,80.598,80.3584,80.4012,112131.0
2019-01-24 10:35:00,93.97,94.04,93.87,93.87,156828.0,80.4012,80.4611,80.3156,80.3156,156828.0
2019-01-24 10:40:00,93.87,93.93,93.76,93.83,95449.0,80.3156,80.367,80.2215,80.2814,95449.0
2019-01-24 10:45:00,93.83,93.83,93.71,93.72,84112.0,80.2814,80.2814,80.1787,80.1873,84112.0
2019-01-24 10:50:00,93.72,93.75,93.59,93.7,94312.0,80.1873,80.213,80.0761,80.1702,94312.0
2019-01-24 10:55:00,93.69,93.73,93.54,93.54,140104.0,80.1616,80.1959,80.0333,80.0333,140104.0
2019-01-24 11:00:00,93.55,93.69,93.53,93.62,101902.0,80.0418,80.1616,80.0247,80.1017,101902.0
2019-01-24 11:05:00,93.62,93.7,93.57,93.66,98652.0,80.1017,80.1702,80.059,80.136,98652.0
2019-01-24 11:10:00,93.66,93.71,93.48,93.51,100824.0,80.136,80.1787,79.982,80.0076,100824.0
2019-01-24 11:15:00,93.5,93.54,93.4,93.41,81629.0,79.9991,80.0333,79.9135,79.9221,81629.0
2019-01-24 11:20:00,93.42,93.45,93.35,93.36,76677.0,79.9306,79.9563,79.8707,79.8793,76677.0
2019-01-24 11:25:00,93.36,93.36,93.25,93.29,106333.0,79.8793,79.8793,79.7852,79.8194,106333.0
2019-01-24 11:30:00,93.29,93.36,93.19,93.32,118658.0,79.8194,79.8793,79.7338,79.8451,118658.0
2019-01-24 11:35:00,93.33,93.42,93.26,93.4,162242.0,79.8536,79.9306,79.7937,79.9135,162242.0
2019-01-24 11:40:00,93.41,93.53,93.35,93.45,128300.0,79.9221,80.0247,79.8707,79.9563,128300.0
2019-01-24 11:45:00,93.45,93.47,93.35,93.41,130948.0,79.9563,79.9734,79.8707,79.9221,130948.0
2019-01-24 11:50:00,93.41,93.43,93.33,93.36,65593.0,79.9221,79.9392,79.8536,79.8793,65593.0
2019-01-24 11:55:00,93.36,93.45,93.36,93.37,79026.0,79.8793,79.9563,79.8793,79.8878,79026.0
2019-01-24 12:00:00,93.38,93.49,93.32,93.45,94969.0,79.8964,79.9905,79.8451,79.9563,94969.0
2019-01-24 12:05:00,93.45,93.5,93.35,93.42,100370.0,79.9563,79.9991,79.8707,79.9306,100370.0
2019-01-24 12:10:00,93.42,93.46,93.34,93.43,61795.0,79.9306,79.9648,79.8622,79.9392,61795.0
2019-01-24 12:15:00,93.42,93.45,93.4,93.44,62101.0,79.9306,79.9563,79.9135,79.9477,62101.0
2019-01-24 12:20:00,93.43,93.48,93.41,93.47,49195.0,79.9392,79.982,79.9221,79.9734,49195.0
2019-01-24 12:25:00,93.47,93.52,93.44,93.45,68894.0,79.9734,80.0162,79.9477,79.9563,68894.0
2019-01-24 12:30:00,93.46,93.53,93.42,93.48,55754.0,79.9648,80.0247,79.9306,79.982,55754.0
2019-01-24 12:35:00,93.48,93.51,93.41,93.48,76054.0,79.982,80.0076,79.9221,79.982,76054.0
2019-01-24 12:40:00,93.47,93.58,93.42,93.58,159000.0,79.9734,80.0675,79.9306,80.0675,159000.0
2019-01-24 12:45:00,93.57,93.59,93.53,93.54,70224.0,80.059,80.0761,80.0247,80.0333,70224.0
2019-01-24 12:50:00,93.54,93.64,93.51,93.57,90394.0,80.0333,80.1188,80.0076,80.059,90394.0
2019-01-24 12:55:00,93.58,93.62,93.51,93.51,65400.0,80.0675,80.1017,80.0076,80.0076,65400.0
2019-01-24 13:00:00,93.52,93.59,93.48,93.53,65271.0,80.0162,80.0761,79.982,80.0247,65271.0
2019-01-24 13:05:00,93.53,93.6,93.53,93.56,49731.0,80.0247,80.0846,80.0247,80.0504,49731.0
2019-01-24 13:10:00,93.56,93.56,93.39,93.48,90079.0,80.0504,80.0504,79.9049,79.982,90079.0
2019-01-24 13:15:00,93.47,93.47,93.37,93.45,70466.0,79.9734,79.9734,79.8878,79.9563,70466.0
2019-01-24 13:20:00,93.44,93.46,93.37,93.39,79253.0,79.9477,79.9648,79.8878,79.9049,79253.0
2019-01-24 13:25:00,93.39,93.47,93.36,93.42,64270.0,79.9049,79.9734,79.8793,79.9306,64270.0
2019-01-24 13:30:00,93.42,93.57,93.42,93.54,100675.0,79.9306,80.059,79.9306,80.0333,100675.0
2019-01-24 13:35:00,93.55,93.61,93.49,93.56,90082.0,80.0418,80.0932,79.9905,80.0504,90082.0
2019-01-24 13:40:00,93.58,93.65,93.52,93.57,92713.0,80.0675,80.1274,80.0162,80.059,92713.0
2019-01-24 13:45:00,93.57,93.73,93.57,93.72,70636.0,80.059,80.1959,80.059,80.1873,70636.0
2019-01-24 13:50:00,93.73,93.89,93.73,93.83,126922.0,80.1959,80.3328,80.1959,80.2814,126922.0
2019-01-24 13:55:00,93.84,93.86,93.79,93.85,61637.0,80.29,80.3071,80.2472,80.2985,61637.0
2019-01-24 14:00:00,93.85,93.87,93.76,93.86,66440.0,80.2985,80.3156,80.2215,80.3071,66440.0
2019-01-24 14:05:00,93.86,93.93,93.85,93.88,97974.0,80.3071,80.367,80.2985,80.3242,97974.0
2019-01-24 14:10:00,93.88,93.91,93.86,93.88,58118.0,80.3242,80.3499,80.3071,80.3242,58118.0
2019-01-24 14:15:00,93.89,93.9,93.78,93.8,58215.0,80.3328,80.3413,80.2386,80.2557,58215.0
2019-01-24 14:20:00,93.8,93.84,93.68,93.7,76616.0,80.2557,80.29,80.1531,80.1702,76616.0
2019-01-24 14:25:00,93.7,93.76,93.69,93.75,39351.0,80.1702,80.2215,80.1616,80.213,39351.0
2019-01-24 14:30:00,93.76,93.81,93.71,93.77,77519.0,80.2215,80.2643,80.1787,80.2301,77519.0
2019-01-24 14:35:00,93.77,93.9,93.76,93.88,129369.0,80.2301,80.3413,80.2215,80.3242,129369.0
2019-01-24 14:40:00,93.88,93.92,93.84,93.9,78545.0,80.3242,80.3584,80.29,80.3413,78545.0
2019-01-24 14:45:00,93.9,93.95,93.85,93.95,53712.0,80.3413,80.3841,80.2985,80.3841,53712.0
2019-01-24 14:50:00,93.95,94.0,93.91,93.98,79631.0,80.3841,80.4269,80.3499,80.4098,79631.0
2019-01-24 14:55:00,93.98,94.11,93.94,94.07,142990.0,80.4098,80.521,80.3755,80.4868,142990.0
2019-01-24 15:00:00,94.06,94.16,94.01,94.15,104309.0,80.4782,80.5638,80.4354,80.5552,104309.0
2019-01-24 15:05:00,94.14,94.17,94.05,94.1,78115.0,80.5467,80.5723,80.4696,80.5124,78115.0
2019-01-24 15:10:00,94.1,94.12,94.04,94.11,78136.0,80.5124,80.5295,80.4611,80.521,78136.0
2019-01-24 15:15:00,94.12,94.2,94.1,94.11,91730.0,80.5295,80.598,80.5124,80.521,91730.0
2019-01-24 15:20:00,94.12,94.2,94.11,94.18,81481.0,80.5295,80.598,80.521,80.5809,81481.0
2019-01-24 15:25:00,94.19,94.22,94.06,94.06,82197.0,80.5894,80.6151,80.4782,80.4782,82197.0
2019-01-24 15:30:00,94.07,94.12,94.02,94.09,113547.0,80.4868,80.5295,80.444,80.5039,113547.0
2019-01-24 15:35:00,94.1,94.14,94.07,94.1,120846.0,80.5124,80.5467,80.4868,80.5124,120846.0
2019-01-24 15:40:00,94.1,94.19,94.09,94.14,131026.0,80.5124,80.5894,80.5039,80.5467,131026.0
2019-01-24 15:45:00,94.15,94.21,94.09,94.15,181650.0,80.5552,80.6065,80.5039,80.5552,181650.0
2019-01-24 15:50:00,94.14,94.19,94.11,94.16,230752.0,80.5467,80.5894,80.521,80.5638,230752.0
2019-01-24 15:55:00,94.17,94.36,94.16,94.3,418257.0,80.5723,80.7349,80.5638,80.6835,418257.0
2019-01-25 09:30:00,94.42,94.65,94.33,94.62,349434.0,80.7862,80.983,80.7092,80.9573,349434.0
2019-01-25 09:35:00,94.62,94.74,94.46,94.63,128682.0,80.9573,81.06,80.8204,80.9659,128682.0
2019-01-25 09:40:00,94.62,94.78,94.57,94.74,140163.0,80.9573,81.0942,80.9146,81.06,140163.0
2019-01-25 09:45:00,94.79,94.82,94.67,94.75,113739.0,81.1028,81.1285,81.0001,81.0686,113739.0
2019-01-25 09:50:00,94.75,94.89,94.75,94.8,130335.0,81.0686,81.1884,81.0686,81.1114,130335.0
2019-01-25 09:55:00,94.8,94.86,94.72,94.86,118376.0,81.1114,81.1627,81.0429,81.1627,118376.0
2019-01-25 10:00:00,94.85,94.89,94.62,94.64,96043.0,81.1541,81.1884,80.9573,80.9745,96043.0
2019-01-25 10:05:00,94.65,94.85,94.62,94.76,120901.0,80.983,81.1541,80.9573,81.0771,120901.0
2019-01-25 10:10:00,94.76,94.81,94.63,94.79,141599.0,81.0771,81.1199,80.9659,81.1028,141599.0
2019-01-25 10:15:00,94.8,94.82,94.71,94.72,103879.0,81.1114,81.1285,81.0343,81.0429,103879.0
2019-01-25 10:20:00,94.72,94.74,94.61,94.66,71793.0,81.0429,81.06,80.9488,80.9916,71793.0
2019-01-25 10:25:00,94.66,94.72,94.6,94.62,66443.0,80.9916,81.0429,80.9402,80.9573,66443.0
2019-01-25 10:30:00,94.63,94.63,94.35,94.43,191066.0,80.9659,80.9659,80.7263,80.7948,191066.0
2019-01-25 10:35:00,94.43,94.53,94.42,94.53,91424.0,80.7948,80.8803,80.7862,80.8803,91424.0
2019-01-25 10:40:00,94.53,94.53,94.38,94.42,70694.0,80.8803,80.8803,80.752,80.7862,70694.0
2019-01-25 10:45:00,94.42,94.48,94.23,94.23,88728.0,80.7862,80.8376,80.6237,80.6237,88728.0
2019-01-25 10:50:00,94.25,94.28,94.11,94.13,116197.0,80.6408,80.6664,80.521,80.5381,116197.0
2019-01-25 10:55:00,94.12,94.2,94.08,94.1,109534.0,80.5295,80.598,80.4953,80.5124,109534.0
2019-01-25 11:00:00,94.09,94.11,93.78,93.82,116804.0,80.5039,80.521,80.2386,80.2729,116804.0
2019-01-25 11:05:00,93.81,93.85,93.77,93.81,71824.0,80.2643,80.2985,80.2301,80.2643,71824.0
2019-01-25 11:10:00,93.81,93.82,93.7,93.76,91587.0,80.2643,80.2729,80.1702,80.2215,91587.0
2019-01-25 11:15:00,93.76,93.88,93.74,93.78,93535.0,80.2215,80.3242,80.2044,80.2386,93535.0
2019-01-25 11:20:00,93.78,93.85,93.71,93.71,79779.0,80.2386,80.2985,80.1787,80.1787,79779.0
2019-01-25 11:25:00,93.72,93.81,93.71,93.73,52796.0,80.1873,80.2643,80.1787,80.1959,52796.0
2019-01-25 11:30:00,93.74,93.8,93.67,93.67,60085.0,80.2044,80.2557,80.1445,80.1445,60085.0
2019-01-25 11:35:00,93.68,93.68,93.38,93.43,72955.0,80.1531,80.1531,79.8964,79.9392,72955.0
2019-01-25 11:40:00,93.43,93.52,93.38,93.5,113147.0,79.9392,80.0162,79.8964,79.9991,113147.0
2019-01-25 11:45:00,93.5,93.6,93.48,93.59,183980.0,79.9991,80.0846,79.982,80.0761,183980.0
2019-01-25 11:50:00,93.59,93.62,93.52,93.54,114878.0,80.0761,80.1017,80.0162,80.0333,114878.0
2019-01-25 11:55:00,93.54,93.6,93.44,93.5,112339.0,80.0333,80.0846,79.9477,79.9991,112339.0
2019-01-25 12:00:00,93.5,93.52,93.47,93.48,103450.0,79.9991,80.0162,79.9734,79.982,103450.0
2019-01-25 12:05:00,93.48,93.53,93.45,93.49,101545.0,79.982,80.0247,79.9563,79.9905,101545.0
2019-01-25 12:10:00,93.49,93.59,93.4,93.45,89105.0,79.9905,80.0761,79.9135,79.9563,89105.0
2019-01-25 12:15:00,93.45,93.5,93.42,93.48,59127.0,79.9563,79.9991,79.9306,79.982,59127.0
2019-01-25 12:20:00,93.48,93.55,93.48,93.54,72442.0,79.982,80.0418,79.982,80.0333,72442.0
2019-01-25 12:25:00,93.55,93.58,93.48,93.5,66081.0,80.0418,80.0675,79.982,79.9991,66081.0
2019-01-25 12:30:00,93.5,93.55,93.42,93.43,78719.0,79.9991,80.0418,79.9306,79.9392,78719.0
2019-01-25 12:35:00,93.42,93.51,93.41,93.45,72308.0,79.9306,80.0076,79.9221,79.9563,72308.0
2019-01-25 12:40:00,93.46,93.47,93.29,93.32,76344.0,79.9648,79.9734,79.8194,79.8451,76344.0
2019-01-25 12:45:00,93.33,93.33,93.06,93.09,108838.0,79.8536,79.8536,79.6226,79.6483,108838.0
2019-01-25 12:50:00,93.1,93.25,93.09,93.2,160309.0,79.6568,79.7852,79.6483,79.7424,160309.0
2019-01-25 12:55:00,93.2,93.24,93.17,93.22,60020.0,79.7424,79.7766,79.7167,79.7595,60020.0
2019-01-25 13:00:00,93.21,93.26,93.16,93.26,89716.0,79.7509,79.7937,79.7082,79.7937,89716.0
2019-01-25 13:05:00,93.26,93.27,93.15,93.19,53265.0,79.7937,79.8023,79.6996,79.7338,53265.0
2019-01-25 13:10:00,93.18,93.24,93.18,93.2,71989.0,79.7253,79.7766,79.7253,79.7424,71989.0
2019-01-25 13:15:00,93.2,93.27,93.19,93.23,55375.0,79.7424,79.8023,79.7338,79.7681,55375.0
2019-01-25 13:20:00,93.22,93.26,93.2,93.22,49887.0,79.7595,79.7937,79.7424,79.7595,49887.0
2019-01-25 13:25:00,93.21,93.3,93.2,93.27,44741.0,79.7509,79.8279,79.7424,79.8023,44741.0
2019-01-25 13:30:00,93.27,93.27,93.19,93.26,68738.0,79.8023,79.8023,79.7338,79.7937,68738.0
2019-01-25 13:35:00,93.26,93.28,93.19,93.23,74664.0,79.7937,79.8108,79.7338,79.7681,74664.0
2019-01-25 13:40:00,93.23,93.29,93.22,93.26,58002.0,79.7681,79.8194,79.7595,79.7937,58002.0
2019-01-25 13:45:00,93.26,93.34,93.22,93.32,77626.0,79.7937,79.8622,79.7595,79.8451,77626.0
2019-01-25 13:50:00,93.32,93.38,93.31,93.38,89344.0,79.8451,79.8964,79.8365,79.8964,89344.0
2019-01-25 13:55:00,93.38,93.43,93.35,93.39,60382.0,79.8964,79.9392,79.8707,79.9049,60382.0
2019-01-25 14:00:00,93.38,93.41,93.34,93.41,47879.0,79.8964,79.9221,79.8622,79.9221,47879.0
2019-01-25 14:05:00,93.4,93.44,93.38,93.41,57325.0,79.9135,79.9477,79.8964,79.9221,57325.0
2019-01-25 14:10:00,93.4,93.52,93.38,93.49,107631.0,79.9135,80.0162,79.8964,79.9905,107631.0
2019-01-25 14:15:00,93.49,93.57,93.46,93.55,74164.0,79.9905,80.059,79.9648,80.0418,74164.0
2019-01-25 14:20:00,93.55,93.55,93.43,93.49,66362.0,80.0418,80.0418,79.9392,79.9905,66362.0
2019-01-25 14:25:00,93.49,93.54,93.41,93.44,79635.0,79.9905,80.0333,79.9221,79.9477,79635.0
2019-01-25 14:30:00,93.44,93.48,93.42,93.42,49374.0,79.9477,79.982,79.9306,79.9306,49374.0
2019-01-25 14:35:00,93.43,93.48,93.39,93.41,43001.0,79.9392,79.982,79.9049,79.9221,43001.0
2019-01-25 14:40:00,93.41,93.42,93.33,93.39,48681.0,79.9221,79.9306,79.8536,79.9049,48681.0
2019-01-25 14:45:00,93.4,93.4,93.33,93.36,68066.0,79.9135,79.9135,79.8536,79.8793,68066.0
2019-01-25 14:50:00,93.36,93.49,93.33,93.48,86359.0,79.8793,79.9905,79.8536,79.982,86359.0
2019-01-25 14:55:00,93.48,93.59,93.48,93.52,77653.0,79.982,80.0761,79.982,80.0162,77653.0
2019-01-25 15:00:00,93.52,93.52,93.43,93.48,83605.0,80.0162,80.0162,79.9392,79.982,83605.0
2019-01-25 15:05:00,93.48,93.51,93.44,93.45,64559.0,79.982,80.0076,79.9477,79.9563,64559.0
2019-01-25 15:10:00,93.45,93.5,93.43,93.47,58113.0,79.9563,79.9991,79.9392,79.9734,58113.0
2019-01-25 15:15:00,93.47,93.55,93.45,93.5,61651.0,79.9734,80.0418,79.9563,79.9991,61651.0
2019-01-25 15:20:00,93.5,93.53,93.43,93.44,60040.0,79.9991,80.0247,79.9392,79.9477,60040.0
2019-01-25 15:25:00,93.44,93.44,93.32,93.36,70088.0,79.9477,79.9477,79.8451,79.8793,70088.0
2019-01-25 15:30:00,93.37,93.4,93.29,93.37,142597.0,79.8878,79.9135,79.8194,79.8878,142597.0
2019-01-25 15:35:00,93.37,93.51,93.34,93.5,137173.0,79.8878,80.0076,79.8622,79.9991,137173.0
2019-01-25 15:40:00,93.5,93.56,93.48,93.51,145540.0,79.9991,80.0504,79.982,80.0076,145540.0
2019-01-25 15:45:00,93.52,93.6,93.48,93.54,161007.0,80.0162,80.0846,79.982,80.0333,161007.0
2019-01-25 15:50:00,93.53,93.54,93.49,93.53,266770.0,80.0247,80.0333,79.9905,80.0247,266770.0
2019-01-25 15:55:00,93.53,93.72,93.51,93.59,699068.0,80.0247,80.1873,80.0076,80.0761,699068.0
2019-01-28 09:30:00,93.19,93.35,93.08,93.35,276884.0,79.7338,79.8707,79.6397,79.8707,276884.0
2019-01-28 09:35:00,93.34,93.52,93.28,93.4,204322.0,79.8622,80.0162,79.8108,79.9135,204322.0
2019-01-28 09:40:00,93.4,93.67,93.4,93.5,167612.0,79.9135,80.1445,79.9135,79.9991,167612.0
2019-01-28 09:45:00,93.49,93.66,93.49,93.52,104674.0,79.9905,80.136,79.9905,80.0162,104674.0
2019-01-28 09:50:00,93.53,93.53,93.24,93.26,198371.0,80.0247,80.0247,79.7766,79.7937,198371.0
2019-01-28 09:55:00,93.27,93.28,93.02,93.09,206897.0,79.8023,79.8108,79.5884,79.6483,206897.0
2019-01-28 10:00:00,93.09,93.25,92.97,93.23,178919.0,79.6483,79.7852,79.5456,79.7681,178919.0
2019-01-28 10:05:00,93.22,93.37,93.22,93.28,148840.0,79.7595,79.8878,79.7595,79.8108,148840.0
2019-01-28 10:10:00,93.27,93.32,93.15,93.21,89194.0,79.8023,79.8451,79.6996,79.7509,89194.0
2019-01-28 10:15:00,93.22,93.36,93.21,93.33,70417.0,79.7595,79.8793,79.7509,79.8536,70417.0
2019-01-28 10:20:00,93.34,93.55,93.3,93.53,117836.0,79.8622,80.0418,79.8279,80.0247,117836.0
2019-01-28 10:25:00,93.54,93.6,93.46,93.51,88422.0,80.0333,80.0846,79.9648,80.0076,88422.0
2019-01-28 10:30:00,93.51,93.63,93.49,93.6,120965.0,80.0076,80.1103,79.9905,80.0846,120965.0
2019-01-28 10:35:00,93.6,93.78,93.59,93.61,219634.0,80.0846,80.2386,80.0761,80.0932,219634.0
2019-01-28 10:40:00,93.6,93.71,93.6,93.63,71688.0,80.0846,80.1787,80.0846,80.1103,71688.0
2019-01-28 10:45:00,93.63,93.66,93.59,93.61,121681.0,80.1103,80.136,80.0761,80.0932,121681.0
2019-01-28 10:50:00,93.6,93.75,93.57,93.67,131399.0,80.0846,80.213,80.059,80.1445,131399.0
2019-01-28 10:55:00,93.68,93.69,93.55,93.59,80428.0,80.1531,80.1616,80.0418,80.0761,80428.0
2019-01-28 11:00:00,93.58,93.59,93.37,93.37,76841.0,80.0675,80.0761,79.8878,79.8878,76841.0
2019-01-28 11:05:00,93.38,93.46,93.37,93.43,95060.0,79.8964,79.9648,79.8878,79.9392,95060.0
2019-01-28 11:10:00,93.43,93.58,93.39,93.57,78018.0,79.9392,80.0675,79.9049,80.059,78018.0
2019-01-28 11:15:00,93.58,93.62,93.55,93.6,59386.0,80.0675,80.1017,80.0418,80.0846,59386.0
2019-01-28 11:20:00,93.6,93.79,93.6,93.74,107181.0,80.0846,80.2472,80.0846,80.2044,107181.0
2019-01-28 11:25:00,93.74,93.84,93.67,93.81,67957.0,80.2044,80.29,80.1445,80.2643,67957.0
2019-01-28 11:30:00,93.81,93.85,93.74,93.78,58739.0,80.2643,80.2985,80.2044,80.2386,58739.0
2019-01-28 11:35:00,93.78,93.97,93.78,93.95,101665.0,80.2386,80.4012,80.2386,80.3841,101665.0
2019-01-28 11:40:00,93.95,93.95,93.75,93.8,79364.0,80.3841,80.3841,80.213,80.2557,79364.0
2019-01-28 11:45:00,93.78,93.86,93.55,93.56,111263.0,80.2386,80.3071,80.0418,80.0504,111263.0
2019-01-28 11:50:00,93.56,93.63,93.54,93.57,89460.0,80.0504,80.1103,80.0333,80.059,89460.0
2019-01-28 11:55:00,93.56,93.72,93.54,93.58,144648.0,80.0504,80.1873,80.0333,80.0675,144648.0
2019-01-28 12:00:00,93.58,93.59,93.43,93.5,108230.0,80.0675,80.0761,79.9392,79.9991,108230.0
2019-01-28 12:05:00,93.5,93.51,93.36,93.42,69216.0,79.9991,80.0076,79.8793,79.9306,69216.0
2019-01-28 12:10:00,93.41,93.53,93.36,93.53,68709.0,79.9221,80.0247,79.8793,80.0247,68709.0
2019-01-28 12:15:00,93.54,93.56,93.38,93.39,72424.0,80.0333,80.0504,79.8964,79.9049,72424.0
2019-01-28 12:20:00,93.39,93.44,93.34,93.34,48844.0,79.9049,79.9477,79.8622,79.8622,48844.0
2019-01-28 12:25:00,93.34,93.4,93.26,93.28,63754.0,79.8622,79.9135,79.7937,79.8108,63754.0
2019-01-28 12:30:00,93.29,93.31,93.1,93.11,134085.0,79.8194,79.8365,79.6568,79.6654,134085.0
2019-01-28 12:35:00,93.12,93.25,93.11,93.22,62173.0,79.6739,79.7852,79.6654,79.7595,62173.0
2019-01-28 12:40:00,93.21,93.27,93.18,93.24,60016.0,79.7509,79.8023,79.7253,79.7766,60016.0
2019-01-28 12:45:00,93.23,93.26,93.17,93.25,122839.0,79.7681,79.7937,79.7167,79.7852,122839.0
2019-01-28 12:50:00,93.25,93.34,93.24,93.29,37823.0,79.7852,79.8622,79.7766,79.8194,37823.0
2019-01-28 12:55:00,93.3,93.31,93.22,93.23,82117.0,79.8279,79.8365,79.7595,79.7681,82117.0
2019-01-28 13:00:00,93.23,93.35,93.22,93.33,53153.0,79.7681,79.8707,79.7595,79.8536,53153.0
2019-01-28 13:05:00,93.34,93.36,93.11,93.12,95748.0,79.8622,79.8793,79.6654,79.6739,95748.0
2019-01-28 13:10:00,93.13,93.24,93.11,93.22,75676.0,79.6825,79.7766,79.6654,79.7595,75676.0
2019-01-28 13:15:00,93.22,93.24,93.16,93.16,34976.0,79.7595,79.7766,79.7082,79.7082,34976.0
2019-01-28 13:20:00,93.15,93.18,93.1,93.13,56144.0,79.6996,79.7253,79.6568,79.6825,56144.0
2019-01-28 13:25:00,93.13,93.16,93.08,93.12,38867.0,79.6825,79.7082,79.6397,79.6739,38867.0
2019-01-28 13:30:00,93.12,93.19,93.11,93.17,46677.0,79.6739,79.7338,79.6654,79.7167,46677.0
2019-01-28 13:35:00,93.18,93.29,93.15,93.26,87603.0,79.7253,79.8194,79.6996,79.7937,87603.0
2019-01-28 13:40:00,93.25,93.3,93.22,93.25,31899.0,79.7852,79.8279,79.7595,79.7852,31899.0
2019-01-28 13:45:00,93.25,93.29,93.22,93.27,41078.0,79.7852,79.8194,79.7595,79.8023,41078.0
2019-01-28 13:50:00,93.27,93.33,93.23,93.31,56331.0,79.8023,79.8536,79.7681,79.8365,56331.0
2019-01-28 13:55:00,93.32,93.41,93.32,93.41,56445.0,79.8451,79.9221,79.8451,79.9221,56445.0
2019-01-28 14:00:00,93.4,93.44,93.26,93.26,36991.0,79.9135,79.9477,79.7937,79.7937,36991.0
2019-01-28 14:05:00,93.26,93.33,93.23,93.31,60321.0,79.7937,79.8536,79.7681,79.8365,60321.0
2019-01-28 14:10:00,93.3,93.5,93.3,93.49,94555.0,79.8279,79.9991,79.8279,79.9905,94555.0
2019-01-28 14:15:00,93.5,93.5,93.37,93.42,52782.0,79.9991,79.9991,79.8878,79.9306,52782.0
2019-01-28 14:20:00,93.42,93.43,93.36,93.37,42133.0,79.9306,79.9392,79.8793,79.8878,42133.0
2019-01-28 14:25:00,93.37,93.46,93.36,93.45,82451.0,79.8878,79.9648,79.8793,79.9563,82451.0
2019-01-28 14:30:00,93.45,93.54,93.43,93.48,55727.0,79.9563,80.0333,79.9392,79.982,55727.0
2019-01-28 14:35:00,93.48,93.5,93.43,93.48,46947.0,79.982,79.9991,79.9392,79.982,46947.0
2019-01-28 14:40:00,93.49,93.49,93.39,93.39,40258.0,79.9905,79.9905,79.9049,79.9049,40258.0
2019-01-28 14:45:00,93.4,93.47,93.38,93.46,39957.0,79.9135,79.9734,79.8964,79.9648,39957.0
2019-01-28 14:50:00,93.46,93.54,93.45,93.45,58612.0,79.9648,80.0333,79.9563,79.9563,58612.0
2019-01-28 14:55:00,93.46,93.51,93.44,93.47,37561.0,79.9648,80.0076,79.9477,79.9734,37561.0
2019-01-28 15:00:00,93.47,93.47,93.38,93.4,42276.0,79.9734,79.9734,79.8964,79.9135,42276.0
2019-01-28 15:05:00,93.41,93.43,93.32,93.43,67637.0,79.9221,79.9392,79.8451,79.9392,67637.0
2019-01-28 15:10:00,93.43,93.5,93.41,93.47,57635.0,79.9392,79.9991,79.9221,79.9734,57635.0
2019-01-28 15:15:00,93.47,93.49,93.44,93.47,87492.0,79.9734,79.9905,79.9477,79.9734,87492.0
2019-01-28 15:20:00,93.46,93.55,93.46,93.48,43610.0,79.9648,80.0418,79.9648,79.982,43610.0
2019-01-28 15:25:00,93.47,93.54,93.44,93.45,63710.0,79.9734,80.0333,79.9477,79.9563,63710.0
2019-01-28 15:30:00,93.45,93.54,93.44,93.52,77315.0,79.9563,80.0333,79.9477,80.0162,77315.0
2019-01-28 15:35:00,93.52,93.52,93.41,93.44,83921.0,80.0162,80.0162,79.9221,79.9477,83921.0
2019-01-28 15:40:00,93.44,93.47,93.37,93.39,119424.0,79.9477,79.9734,79.8878,79.9049,119424.0
2019-01-28 15:45:00,93.39,93.48,93.36,93.38,103170.0,79.9049,79.982,79.8793,79.8964,103170.0
2019-01-28 15:50:00,93.38,93.43,93.32,93.33,123613.0,79.8964,79.9392,79.8451,79.8536,123613.0
2019-01-28 15:55:00,93.33,93.52,93.32,93.51,348579.0,79.8536,80.0162,79.8451,80.0076,348579.0
2019-01-29 09:30:00,93.79,93.95,93.59,93.65,243546.0,80.2472,80.3841,80.0761,80.1274,243546.0
2019-01-29 09:35:00,93.67,93.99,93.66,93.93,123285.0,80.1445,80.4183,80.136,80.367,123285.0
2019-01-29 09:40:00,93.95,94.12,93.83,93.96,200838.0,80.3841,80.5295,80.2814,80.3926,200838.0
2019-01-29 09:45:00,93.98,93.99,93.82,93.88,62208.0,80.4098,80.4183,80.2729,80.3242,62208.0
2019-01-29 09:50:00,93.88,93.91,93.81,93.85,46016.0,80.3242,80.3499,80.2643,80.2985,46016.0
2019-01-29 09:55:00,93.85,93.87,93.78,93.8,82625.0,80.2985,80.3156,80.2386,80.2557,82625.0
2019-01-29 10:00:00,93.79,93.82,93.62,93.71,97456.0,80.2472,80.2729,80.1017,80.1787,97456.0
2019-01-29 10:05:00,93.71,93.72,93.42,93.43,117512.0,80.1787,80.1873,79.9306,79.9392,117512.0
2019-01-29 10:10:00,93.42,93.49,93.39,93.49,78279.0,79.9306,79.9905,79.9049,79.9905,78279.0
2019-01-29 10:15:00,93.49,93.51,93.38,93.5,156891.0,79.9905,80.0076,79.8964,79.9991,156891.0
2019-01-29 10:20:00,93.49,93.5,93.33,93.42,70814.0,79.9905,79.9991,79.8536,79.9306,70814.0
2019-01-29 10:25:00,93.42,93.63,93.42,93.62,124440.0,79.9306,80.1103,79.9306,80.1017,124440.0
2019-01-29 10:30:00,93.62,93.65,93.43,93.5,49904.0,80.1017,80.1274,79.9392,79.9991,49904.0
2019-01-29 10:35:00,93.49,93.51,93.39,93.42,57774.0,79.9905,80.0076,79.9049,79.9306,57774.0
2019-01-29 10:40:00,93.41,93.47,93.38,93.41,86223.0,79.9221,79.9734,79.8964,79.9221,86223.0
2019-01-29 10:45:00,93.42,93.46,93.31,93.35,49152.0,79.9306,79.9648,79.8365,79.8707,49152.0
2019-01-29 10:50:00,93.35,93.35,93.23,93.28,73027.0,79.8707,79.8707,79.7681,79.8108,73027.0
2019-01-29 10:55:00,93.27,93.31,93.19,93.26,79358.0,79.8023,79.8365,79.7338,79.7937,79358.0
2019-01-29 11:00:00,93.25,93.29,93.23,93.27,130876.0,79.7852,79.8194,79.7681,79.8023,130876.0
2019-01-29 11:05:00,93.26,93.37,93.26,93.34,130326.0,79.7937,79.8878,79.7937,79.8622,130326.0
2019-01-29 11:10:00,93.34,93.38,93.23,93.24,215323.0,79.8622,79.8964,79.7681,79.7766,215323.0
2019-01-29 11:15:00,93.24,93.28,93.1,93.14,98085.0,79.7766,79.8108,79.6568,79.691,98085.0
2019-01-29 11:20:00,93.14,93.38,93.12,93.37,76228.0,79.691,79.8964,79.6739,79.8878,76228.0
2019-01-29 11:25:00,93.36,93.39,93.26,93.38,67087.0,79.8793,79.9049,79.7937,79.8964,67087.0
2019-01-29 11:30:00,93.36,93.38,93.31,93.38,59495.0,79.8793,79.8964,79.8365,79.8964,59495.0
2019-01-29 11:35:00,93.37,93.43,93.34,93.36,75802.0,79.8878,79.9392,79.8622,79.8793,75802.0
2019-01-29 11:40:00,93.36,93.37,93.27,93.35,46200.0,79.8793,79.8878,79.8023,79.8707,46200.0
2019-01-29 11:45:00,93.35,93.41,93.27,93.32,80136.0,79.8707,79.9221,79.8023,79.8451,80136.0
2019-01-29 11:50:00,93.33,93.42,93.28,93.38,64629.0,79.8536,79.9306,79.8108,79.8964,64629.0
2019-01-29 11:55:00,93.37,93.4,93.33,93.37,47459.0,79.8878,79.9135,79.8536,79.8878,47459.0
2019-01-29 12:00:00,93.36,93.43,93.31,93.39,77266.0,79.8793,79.9392,79.8365,79.9049,77266.0
2019-01-29 12:05:00,93.39,93.4,93.28,93.31,41946.0,79.9049,79.9135,79.8108,79.8365,41946.0
2019-01-29 12:10:00,93.32,93.45,93.29,93.42,60389.0,79.8451,79.9563,79.8194,79.9306,60389.0
2019-01-29 12:15:00,93.42,93.47,93.37,93.47,33962.0,79.9306,79.9734,79.8878,79.9734,33962.0
2019-01-29 12:20:00,93.47,93.54,93.46,93.51,71693.0,79.9734,80.0333,79.9648,80.0076,71693.0
2019-01-29 12:25:00,93.51,93.58,93.51,93.57,65310.0,80.0076,80.0675,80.0076,80.059,65310.0
2019-01-29 12:30:00,93.57,93.57,93.5,93.53,60581.0,80.059,80.059,79.9991,80.0247,60581.0
2019-01-29 12:35:00,93.53,93.59,93.52,93.58,47293.0,80.0247,80.0761,80.0162,80.0675,47293.0
2019-01-29 12:40:00,93.58,93.64,93.57,93.6,41256.0,80.0675,80.1188,80.059,80.0846,41256.0
2019-01-29 12:45:00,93.59,93.6,93.51,93.55,83799.0,80.0761,80.0846,80.0076,80.0418,83799.0
2019-01-29 12:50:00,93.54,93.59,93.49,93.51,128785.0,80.0333,80.0761,79.9905,80.0076,128785.0
2019-01-29 12:55:00,93.52,93.62,93.49,93.52,48142.0,80.0162,80.1017,79.9905,80.0162,48142.0
2019-01-29 13:00:00,93.52,93.55,93.48,93.51,41433.0,80.0162,80.0418,79.982,80.0076,41433.0
2019-01-29 13:05:00,93.51,93.55,93.48,93.52,32761.0,80.0076,80.0418,79.982,80.0162,32761.0
2019-01-29 13:10:00,93.52,93.56,93.43,93.43,26730.0,80.0162,80.0504,79.9392,79.9392,26730.0
2019-01-29 13:15:00,93.43,93.57,93.43,93.55,46977.0,79.9392,80.059,79.9392,80.0418,46977.0
2019-01-29 13:20:00,93.55,93.56,93.5,93.51,58556.0,80.0418,80.0504,79.9991,80.0076,58556.0
2019-01-29 13:25:00,93.51,93.53,93.49,93.53,24641.0,80.0076,80.0247,79.9905,80.0247,24641.0
2019-01-29 13:30:00,93.52,93.54,93.49,93.52,35845.0,80.0162,80.0333,79.9905,80.0162,35845.0
2019-01-29 13:35:00,93.52,93.55,93.5,93.54,38685.0,80.0162,80.0418,79.9991,80.0333,38685.0
2019-01-29 13:40:00,93.54,93.55,93.5,93.51,36557.0,80.0333,80.0418,79.9991,80.0076,36557.0
2019-01-29 13:45:00,93.51,93.57,93.5,93.52,68260.0,80.0076,80.059,79.9991,80.0162,68260.0
2019-01-29 13:50:00,93.52,93.53,93.49,93.49,69185.0,80.0162,80.0247,79.9905,79.9905,69185.0
2019-01-29 13:55:00,93.5,93.54,93.45,93.53,55436.0,79.9991,80.0333,79.9563,80.0247,55436.0
2019-01-29 14:00:00,93.53,93.58,93.51,93.57,54086.0,80.0247,80.0675,80.0076,80.059,54086.0
2019-01-29 14:05:00,93.57,93.61,93.53,93.57,29870.0,80.059,80.0932,80.0247,80.059,29870.0
2019-01-29 14:10:00,93.56,93.58,93.54,93.56,31284.0,80.0504,80.0675,80.0333,80.0504,31284.0
2019-01-29 14:15:00,93.56,93.57,93.47,93.48,39611.0,80.0504,80.059,79.9734,79.982,39611.0
2019-01-29 14:20:00,93.48,93.53,93.43,93.44,45530.0,79.982,80.0247,79.9392,79.9477,45530.0
2019-01-29 14:25:00,93.45,93.49,93.44,93.46,39718.0,79.9563,79.9905,79.9477,79.9648,39718.0
2019-01-29 14:30:00,93.45,93.52,93.44,93.51,38321.0,79.9563,80.0162,79.9477,80.0076,38321.0
2019-01-29 14:35:00,93.51,93.51,93.39,93.42,60235.0,80.0076,80.0076,79.9049,79.9306,60235.0
2019-01-29 14:40:00,93.42,93.43,93.37,93.4,43374.0,79.9306,79.9392,79.8878,79.9135,43374.0
2019-01-29 14:45:00,93.39,93.42,93.34,93.34,45222.0,79.9049,79.9306,79.8622,79.8622,45222.0
2019-01-29 14:50:00,93.33,93.39,93.28,93.29,38413.0,79.8536,79.9049,79.8108,79.8194,38413.0
2019-01-29 14:55:00,93.29,93.29,93.22,93.23,38819.0,79.8194,79.8194,79.7595,79.7681,38819.0
2019-01-29 15:00:00,93.23,93.27,93.17,93.17,50623.0,79.7681,79.8023,79.7167,79.7167,50623.0
2019-01-29 15:05:00,93.18,93.24,93.17,93.2,45832.0,79.7253,79.7766,79.7167,79.7424,45832.0
2019-01-29 15:10:00,93.21,93.3,93.21,93.26,63144.0,79.7509,79.8279,79.7509,79.7937,63144.0
2019-01-29 15:15:00,93.26,93.31,93.26,93.28,51179.0,79.7937,79.8365,79.7937,79.8108,51179.0
2019-01-29 15:20:00,93.28,93.34,93.26,93.31,44235.0,79.8108,79.8622,79.7937,79.8365,44235.0
2019-01-29 15:25:00,93.32,93.35,93.25,93.27,53845.0,79.8451,79.8707,79.7852,79.8023,53845.0
2019-01-29 15:30:00,93.28,93.42,93.28,93.42,65642.0,79.8108,79.9306,79.8108,79.9306,65642.0
2019-01-29 15:35:00,93.42,93.42,93.33,93.36,57604.0,79.9306,79.9306,79.8536,79.8793,57604.0
2019-01-29 15:40:00,93.36,93.41,93.33,93.41,88396.0,79.8793,79.9221,79.8536,79.9221,88396.0
2019-01-29 15:45:00,93.41,93.43,93.27,93.28,92049.0,79.9221,79.9392,79.8023,79.8108,92049.0
2019-01-29 15:50:00,93.28,93.31,93.23,93.27,142160.0,79.8108,79.8365,79.7681,79.8023,142160.0
2019-01-29 15:55:00,93.28,93.55,93.28,93.54,451762.0,79.8108,80.0418,79.8108,80.0333,451762.0
2019-01-30 09:30:00,93.61,93.85,93.57,93.81,197232.0,80.0932,80.2985,80.059,80.2643,197232.0
2019-01-30 09:35:00,93.8,93.89,93.63,93.66,88857.0,80.2557,80.3328,80.1103,80.136,88857.0
2019-01-30 09:40:00,93.67,93.81,93.62,93.75,60016.0,80.1445,80.2643,80.1017,80.213,60016.0
2019-01-30 09:45:00,93.76,94.04,93.7,94.02,108393.0,80.2215,80.4611,80.1702,80.444,108393.0
2019-01-30 09:50:00,94.02,94.08,93.97,94.03,67231.0,80.444,80.4953,80.4012,80.4525,67231.0
2019-01-30 09:55:00,94.03,94.09,93.94,93.98,81320.0,80.4525,80.5039,80.3755,80.4098,81320.0
2019-01-30 10:00:00,93.98,94.04,93.92,94.03,99457.0,80.4098,80.4611,80.3584,80.4525,99457.0
2019-01-30 10:05:00,94.02,94.04,93.91,94.02,54180.0,80.444,80.4611,80.3499,80.444,54180.0
2019-01-30 10:10:00,94.01,94.05,93.97,93.99,68830.0,80.4354,80.4696,80.4012,80.4183,68830.0
2019-01-30 10:15:00,93.99,94.0,93.86,93.89,49136.0,80.4183,80.4269,80.3071,80.3328,49136.0
2019-01-30 10:20:00,93.89,93.9,93.81,93.84,41906.0,80.3328,80.3413,80.2643,80.29,41906.0
2019-01-30 10:25:00,93.83,93.89,93.81,93.89,39729.0,80.2814,80.3328,80.2643,80.3328,39729.0
2019-01-30 10:30:00,93.89,93.89,93.79,93.8,56528.0,80.3328,80.3328,80.2472,80.2557,56528.0
2019-01-30 10:35:00,93.81,93.86,93.75,93.83,42213.0,80.2643,80.3071,80.213,80.2814,42213.0
2019-01-30 10:40:00,93.82,93.94,93.82,93.94,36849.0,80.2729,80.3755,80.2729,80.3755,36849.0
2019-01-30 10:45:00,93.93,93.96,93.89,93.91,45287.0,80.367,80.3926,80.3328,80.3499,45287.0
2019-01-30 10:50:00,93.91,93.96,93.84,93.85,67817.0,80.3499,80.3926,80.29,80.2985,67817.0
2019-01-30 10:55:00,93.85,93.88,93.74,93.76,38597.0,80.2985,80.3242,80.2044,80.2215,38597.0
2019-01-30 11:00:00,93.77,93.9,93.77,93.89,60757.0,80.2301,80.3413,80.2301,80.3328,60757.0
2019-01-30 11:05:00,93.9,94.0,93.89,93.97,51553.0,80.3413,80.4269,80.3328,80.4012,51553.0
2019-01-30 11:10:00,93.97,94.07,93.97,94.06,60315.0,80.4012,80.4868,80.4012,80.4782,60315.0
2019-01-30 11:15:00,94.07,94.11,94.0,94.09,67265.0,80.4868,80.521,80.4269,80.5039,67265.0
2019-01-30 11:20:00,94.09,94.1,94.02,94.07,42354.0,80.5039,80.5124,80.444,80.4868,42354.0
2019-01-30 11:25:00,94.08,94.19,94.07,94.19,57306.0,80.4953,80.5894,80.4868,80.5894,57306.0
2019-01-30 11:30:00,94.19,94.23,94.15,94.23,54060.0,80.5894,80.6237,80.5552,80.6237,54060.0
2019-01-30 11:35:00,94.22,94.29,94.14,94.2,60827.0,80.6151,80.675,80.5467,80.598,60827.0
2019-01-30 11:40:00,94.2,94.31,94.2,94.31,43125.0,80.598,80.6921,80.598,80.6921,43125.0
2019-01-30 11:45:00,94.31,94.34,94.25,94.29,44652.0,80.6921,80.7178,80.6408,80.675,44652.0
2019-01-30 11:50:00,94.29,94.34,94.28,94.29,51684.0,80.675,80.7178,80.6664,80.675,51684.0
2019-01-30 11:55:00,94.3,94.34,94.28,94.29,76489.0,80.6835,80.7178,80.6664,80.675,76489.0
2019-01-30 12:00:00,94.28,94.39,94.28,94.34,70981.0,80.6664,80.7606,80.6664,80.7178,70981.0
2019-01-30 12:05:00,94.34,94.38,94.31,94.35,40546.0,80.7178,80.752,80.6921,80.7263,40546.0
2019-01-30 12:10:00,94.35,94.46,94.35,94.41,42404.0,80.7263,80.8204,80.7263,80.7777,42404.0
2019-01-30 12:15:00,94.41,94.47,94.36,94.38,54194.0,80.7777,80.829,80.7349,80.752,54194.0
2019-01-30 12:20:00,94.38,94.38,94.2,94.21,42775.0,80.752,80.752,80.598,80.6065,42775.0
2019-01-30 12:25:00,94.22,94.23,94.17,94.21,29059.0,80.6151,80.6237,80.5723,80.6065,29059.0
2019-01-30 12:30:00,94.2,94.22,94.17,94.19,43029.0,80.598,80.6151,80.5723,80.5894,43029.0
2019-01-30 12:35:00,94.2,94.21,94.15,94.2,39237.0,80.598,80.6065,80.5552,80.598,39237.0
2019-01-30 12:40:00,94.19,94.23,94.16,94.21,35630.0,80.5894,80.6237,80.5638,80.6065,35630.0
2019-01-30 12:45:00,94.22,94.24,94.18,94.23,35571.0,80.6151,80.6322,80.5809,80.6237,35571.0
2019-01-30 12:50:00,94.23,94.28,94.21,94.22,33875.0,80.6237,80.6664,80.6065,80.6151,33875.0
2019-01-30 12:55:00,94.22,94.22,94.12,94.13,42249.0,80.6151,80.6151,80.5295,80.5381,42249.0
2019-01-30 13:00:00,94.13,94.15,94.08,94.1,22756.0,80.5381,80.5552,80.4953,80.5124,22756.0
2019-01-30 13:05:00,94.11,94.12,94.04,94.09,24268.0,80.521,80.5295,80.4611,80.5039,24268.0
2019-01-30 13:10:00,94.09,94.14,94.08,94.12,27895.0,80.5039,80.5467,80.4953,80.5295,27895.0
2019-01-30 13:15:00,94.11,94.14,94.04,94.05,23885.0,80.521,80.5467,80.4611,80.4696,23885.0
2019-01-30 13:20:00,94.05,94.08,94.01,94.05,35710.0,80.4696,80.4953,80.4354,80.4696,35710.0
2019-01-30 13:25:00,94.04,94.06,94.01,94.01,25844.0,80.4611,80.4782,80.4354,80.4354,25844.0
2019-01-30 13:30:00,94.01,94.05,93.95,93.96,35225.0,80.4354,80.4696,80.3841,80.3926,35225.0
2019-01-30 13:35:00,93.97,94.02,93.96,94.02,17495.0,80.4012,80.444,80.3926,80.444,17495.0
2019-01-30 13:40:00,94.02,94.04,93.96,93.96,28240.0,80.444,80.4611,80.3926,80.3926,28240.0
2019-01-30 13:45:00,93.96,93.98,93.78,93.79,59710.0,80.3926,80.4098,80.2386,80.2472,59710.0
2019-01-30 13:50:00,93.8,93.85,93.75,93.82,53619.0,80.2557,80.2985,80.213,80.2729,53619.0
2019-01-30 13:55:00,93.81,93.95,93.79,93.88,88794.0,80.2643,80.3841,80.2472,80.3242,88794.0
2019-01-30 14:00:00,93.94,94.37,93.88,94.27,176246.0,80.3755,80.7434,80.3242,80.6579,176246.0
2019-01-30 14:05:00,94.28,94.31,94.13,94.21,71889.0,80.6664,80.6921,80.5381,80.6065,71889.0
2019-01-30 14:10:00,94.21,94.37,94.21,94.35,88472.0,80.6065,80.7434,80.6065,80.7263,88472.0
2019-01-30 14:15:00,94.34,94.39,94.24,94.35,138720.0,80.7178,80.7606,80.6322,80.7263,138720.0
2019-01-30 14:20:00,94.35,94.51,94.32,94.46,109640.0,80.7263,80.8632,80.7007,80.8204,109640.0
2019-01-30 14:25:00,94.45,94.47,94.35,94.37,52079.0,80.8119,80.829,80.7263,80.7434,52079.0
2019-01-30 14:30:00,94.38,94.43,94.29,94.37,60418.0,80.752,80.7948,80.675,80.7434,60418.0
2019-01-30 14:35:00,94.37,94.42,94.26,94.35,62653.0,80.7434,80.7862,80.6493,80.7263,62653.0
2019-01-30 14:40:00,94.35,94.36,94.23,94.34,52215.0,80.7263,80.7349,80.6237,80.7178,52215.0
2019-01-30 14:45:00,94.34,94.45,94.31,94.39,64104.0,80.7178,80.8119,80.6921,80.7606,64104.0
2019-01-30 14:50:00,94.38,94.58,94.31,94.55,80877.0,80.752,80.9231,80.6921,80.8975,80877.0
2019-01-30 14:55:00,94.55,94.66,94.5,94.61,68057.0,80.8975,80.9916,80.8547,80.9488,68057.0
2019-01-30 15:00:00,94.61,94.62,94.48,94.52,64758.0,80.9488,80.9573,80.8376,80.8718,64758.0
2019-01-30 15:05:00,94.52,94.52,94.32,94.32,84984.0,80.8718,80.8718,80.7007,80.7007,84984.0
2019-01-30 15:10:00,94.31,94.35,94.22,94.34,68445.0,80.6921,80.7263,80.6151,80.7178,68445.0
2019-01-30 15:15:00,94.34,94.38,94.26,94.3,64468.0,80.7178,80.752,80.6493,80.6835,64468.0
2019-01-30 15:20:00,94.31,94.34,94.22,94.25,58333.0,80.6921,80.7178,80.6151,80.6408,58333.0
2019-01-30 15:25:00,94.24,94.34,94.23,94.27,65501.0,80.6322,80.7178,80.6237,80.6579,65501.0
2019-01-30 15:30:00,94.26,94.31,94.18,94.2,91805.0,80.6493,80.6921,80.5809,80.598,91805.0
2019-01-30 15:35:00,94.19,94.29,94.16,94.23,83238.0,80.5894,80.675,80.5638,80.6237,83238.0
2019-01-30 15:40:00,94.23,94.28,94.16,94.27,130229.0,80.6237,80.6664,80.5638,80.6579,130229.0
2019-01-30 15:45:00,94.26,94.37,94.23,94.35,129451.0,80.6493,80.7434,80.6237,80.7263,129451.0
2019-01-30 15:50:00,94.35,94.36,94.2,94.24,143111.0,80.7263,80.7349,80.598,80.6322,143111.0
2019-01-30 15:55:00,94.24,94.55,94.24,94.52,631511.0,80.6322,80.8975,80.6322,80.8718,631511.0
2019-01-31 09:30:00,94.43,94.74,94.33,94.58,236416.0,80.7948,81.06,80.7092,80.9231,236416.0
2019-01-31 09:35:00,94.55,94.55,94.08,94.25,107172.0,80.8975,80.8975,80.4953,80.6408,107172.0
2019-01-31 09:40:00,94.26,94.44,94.26,94.36,39970.0,80.6493,80.8033,80.6493,80.7349,39970.0
2019-01-31 09:45:00,94.34,94.35,94.19,94.26,53317.0,80.7178,80.7263,80.5894,80.6493,53317.0
2019-01-31 09:50:00,94.26,94.46,94.18,94.45,56150.0,80.6493,80.8204,80.5809,80.8119,56150.0
2019-01-31 09:55:00,94.45,94.56,94.37,94.51,70012.0,80.8119,80.906,80.7434,80.8632,70012.0
2019-01-31 10:00:00,94.52,94.62,94.52,94.56,61097.0,80.8718,80.9573,80.8718,80.906,61097.0
2019-01-31 10:05:00,94.56,94.66,94.5,94.64,61542.0,80.906,80.9916,80.8547,80.9745,61542.0
2019-01-31 10:10:00,94.64,94.77,94.59,94.73,83947.0,80.9745,81.0857,80.9317,81.0515,83947.0
2019-01-31 10:15:00,94.74,94.85,94.71,94.85,88562.0,81.06,81.1541,81.0343,81.1541,88562.0
2019-01-31 10:20:00,94.84,94.85,94.79,94.84,63204.0,81.1456,81.1541,81.1028,81.1456,63204.0
2019-01-31 10:25:00,94.84,94.91,94.78,94.8,133892.0,81.1456,81.2055,81.0942,81.1114,133892.0
2019-01-31 10:30:00,94.8,95.0,94.8,94.98,142707.0,81.1114,81.2825,81.1114,81.2654,142707.0
2019-01-31 10:35:00,94.99,95.15,94.98,95.15,445530.0,81.2739,81.4108,81.2654,81.4108,445530.0
2019-01-31 10:40:00,95.15,95.3,95.15,95.29,100599.0,81.4108,81.5392,81.4108,81.5306,100599.0
2019-01-31 10:45:00,95.29,95.34,95.13,95.14,104599.0,81.5306,81.5734,81.3937,81.4023,104599.0
2019-01-31 10:50:00,95.15,95.17,95.03,95.1,90698.0,81.4108,81.4279,81.3081,81.368,90698.0
2019-01-31 10:55:00,95.09,95.18,95.04,95.18,112943.0,81.3595,81.4365,81.3167,81.4365,112943.0
2019-01-31 11:00:00,95.17,95.35,95.15,95.32,91676.0,81.4279,81.5819,81.4108,81.5563,91676.0
2019-01-31 11:05:00,95.33,95.44,95.27,95.4,109431.0,81.5648,81.6589,81.5135,81.6247,109431.0
2019-01-31 11:10:00,95.41,95.53,95.4,95.52,130414.0,81.6333,81.7359,81.6247,81.7274,130414.0
2019-01-31 11:15:00,95.52,95.63,95.44,95.6,98618.0,81.7274,81.8215,81.6589,81.7958,98618.0
2019-01-31 11:20:00,95.6,95.67,95.55,95.66,68107.0,81.7958,81.8557,81.7531,81.8472,68107.0
2019-01-31 11:25:00,95.66,95.72,95.65,95.67,67153.0,81.8472,81.8985,81.8386,81.8557,67153.0
2019-01-31 11:30:00,95.67,95.81,95.67,95.78,93060.0,81.8557,81.9755,81.8557,81.9498,93060.0
2019-01-31 11:35:00,95.79,95.89,95.77,95.84,103977.0,81.9584,82.044,81.9413,82.0012,103977.0
2019-01-31 11:40:00,95.84,95.9,95.79,95.88,59905.0,82.0012,82.0525,81.9584,82.0354,59905.0
2019-01-31 11:45:00,95.87,96.1,95.86,96.06,376108.0,82.0268,82.2236,82.0183,82.1894,376108.0
2019-01-31 11:50:00,96.05,96.09,95.95,96.08,86282.0,82.1809,82.2151,82.0953,82.2065,86282.0
2019-01-31 11:55:00,96.08,96.15,96.08,96.14,80520.0,82.2065,82.2664,82.2065,82.2579,80520.0
2019-01-31 12:00:00,96.14,96.2,96.09,96.11,66512.0,82.2579,82.3092,82.2151,82.2322,66512.0
2019-01-31 12:05:00,96.12,96.3,96.11,96.28,147298.0,82.2408,82.3948,82.2322,82.3776,147298.0
2019-01-31 12:10:00,96.28,96.31,96.19,96.27,77537.0,82.3776,82.4033,82.3006,82.3691,77537.0
2019-01-31 12:15:00,96.27,96.28,96.19,96.24,83422.0,82.3691,82.3776,82.3006,82.3434,83422.0
2019-01-31 12:20:00,96.24,96.27,96.2,96.24,53367.0,82.3434,82.3691,82.3092,82.3434,53367.0
2019-01-31 12:25:00,96.23,96.28,96.2,96.22,142639.0,82.3349,82.3776,82.3092,82.3263,142639.0
2019-01-31 12:30:00,96.23,96.23,96.17,96.22,63462.0,82.3349,82.3349,82.2835,82.3263,63462.0
2019-01-31 12:35:00,96.22,96.28,96.18,96.27,65413.0,82.3263,82.3776,82.2921,82.3691,65413.0
2019-01-31 12:40:00,96.26,96.28,96.05,96.06,107797.0,82.3605,82.3776,82.1809,82.1894,107797.0
2019-01-31 12:45:00,96.06,96.12,96.04,96.04,57654.0,82.1894,82.2408,82.1723,82.1723,57654.0
2019-01-31 12:50:00,96.05,96.08,96.01,96.05,41528.0,82.1809,82.2065,82.1466,82.1809,41528.0
2019-01-31 12:55:00,96.06,96.14,96.05,96.12,72817.0,82.1894,82.2579,82.1809,82.2408,72817.0
2019-01-31 13:00:00,96.13,96.17,96.09,96.13,79907.0,82.2493,82.2835,82.2151,82.2493,79907.0
2019-01-31 13:05:00,96.13,96.17,96.09,96.15,54313.0,82.2493,82.2835,82.2151,82.2664,54313.0
2019-01-31 13:10:00,96.15,96.15,96.07,96.11,58631.0,82.2664,82.2664,82.198,82.2322,58631.0
2019-01-31 13:15:00,96.11,96.14,96.03,96.05,56673.0,82.2322,82.2579,82.1637,82.1809,56673.0
2019-01-31 13:20:00,96.04,96.16,96.0,96.14,94448.0,82.1723,82.275,82.1381,82.2579,94448.0
2019-01-31 13:25:00,96.14,96.16,96.07,96.15,82404.0,82.2579,82.275,82.198,82.2664,82404.0
2019-01-31 13:30:00,96.15,96.18,96.0,96.05,70066.0,82.2664,82.2921,82.1381,82.1809,70066.0
2019-01-31 13:35:00,96.05,96.13,96.04,96.12,73013.0,82.1809,82.2493,82.1723,82.2408,73013.0
2019-01-31 13:40:00,96.12,96.13,96.01,96.07,66433.0,82.2408,82.2493,82.1466,82.198,66433.0
2019-01-31 13:45:00,96.06,96.15,96.02,96.11,79709.0,82.1894,82.2664,82.1552,82.2322,79709.0
2019-01-31 13:50:00,96.12,96.24,96.11,96.23,95380.0,82.2408,82.3434,82.2322,82.3349,95380.0
2019-01-31 13:55:00,96.23,96.24,96.19,96.21,81490.0,82.3349,82.3434,82.3006,82.3178,81490.0
2019-01-31 14:00:00,96.2,96.3,96.2,96.27,110262.0,82.3092,82.3948,82.3092,82.3691,110262.0
2019-01-31 14:05:00,96.27,96.3,96.26,96.28,94123.0,82.3691,82.3948,82.3605,82.3776,94123.0
2019-01-31 14:10:00,96.29,96.31,96.21,96.25,68394.0,82.3862,82.4033,82.3178,82.352,68394.0
2019-01-31 14:15:00,96.25,96.28,96.21,96.28,61539.0,82.352,82.3776,82.3178,82.3776,61539.0
2019-01-31 14:20:00,96.28,96.37,96.27,96.37,56489.0,82.3776,82.4547,82.3691,82.4547,56489.0
2019-01-31 14:25:00,96.37,96.45,96.36,96.4,118898.0,82.4547,82.5231,82.4461,82.4803,118898.0
2019-01-31 14:30:00,96.4,96.45,96.38,96.39,88162.0,82.4803,82.5231,82.4632,82.4718,88162.0
2019-01-31 14:35:00,96.4,96.46,96.38,96.46,60704.0,82.4803,82.5317,82.4632,82.5317,60704.0
2019-01-31 14:40:00,96.47,96.54,96.45,96.53,181616.0,82.5402,82.6001,82.5231,82.5915,181616.0
2019-01-31 14:45:00,96.52,96.66,96.51,96.59,160624.0,82.583,82.7028,82.5744,82.6429,160624.0
2019-01-31 14:50:00,96.59,96.69,96.58,96.64,198471.0,82.6429,82.7284,82.6343,82.6857,198471.0
2019-01-31 14:55:00,96.65,96.7,96.6,96.6,65819.0,82.6942,82.737,82.6514,82.6514,65819.0
2019-01-31 15:00:00,96.6,96.61,96.48,96.48,120932.0,82.6514,82.66,82.5488,82.5488,120932.0
2019-01-31 15:05:00,96.48,96.49,96.42,96.42,96879.0,82.5488,82.5573,82.4974,82.4974,96879.0
2019-01-31 15:10:00,96.42,96.43,96.29,96.39,153507.0,82.4974,82.506,82.3862,82.4718,153507.0
2019-01-31 15:15:00,96.39,96.49,96.38,96.45,94750.0,82.4718,82.5573,82.4632,82.5231,94750.0
2019-01-31 15:20:00,96.44,96.54,96.44,96.45,67334.0,82.5145,82.6001,82.5145,82.5231,67334.0
2019-01-31 15:25:00,96.45,96.55,96.44,96.55,119503.0,82.5231,82.6087,82.5145,82.6087,119503.0
2019-01-31 15:30:00,96.55,96.66,96.51,96.62,172836.0,82.6087,82.7028,82.5744,82.6686,172836.0
2019-01-31 15:35:00,96.61,96.69,96.55,96.68,161482.0,82.66,82.7284,82.6087,82.7199,161482.0
2019-01-31 15:40:00,96.68,96.76,96.67,96.69,173564.0,82.7199,82.7883,82.7113,82.7284,173564.0
2019-01-31 15:45:00,96.69,96.73,96.63,96.67,181758.0,82.7284,82.7627,82.6771,82.7113,181758.0
2019-01-31 15:50:00,96.66,96.8,96.65,96.76,293687.0,82.7028,82.8226,82.6942,82.7883,293687.0
2019-01-31 15:55:00,96.77,96.81,96.49,96.49,1114537.0,82.7969,82.8311,82.5573,82.5573,1114537.0
2019-02-01 09:30:00,96.35,97.29,95.99,97.29,907545.0,82.4375,83.2418,82.1295,83.2418,907545.0
2019-02-01 09:35:00,97.29,97.29,96.73,96.77,161169.0,83.2418,83.2418,82.7627,82.7969,161169.0
2019-02-01 09:40:00,96.77,97.0,96.75,96.85,103278.0,82.7969,82.9937,82.7798,82.8653,103278.0
2019-02-01 09:45:00,96.87,96.95,96.78,96.8,107823.0,82.8825,82.9509,82.8054,82.8226,107823.0
2019-02-01 09:50:00,96.81,97.11,96.77,97.11,161532.0,82.8311,83.0878,82.7969,83.0878,161532.0
2019-02-01 09:55:00,97.11,97.17,96.88,97.06,197821.0,83.0878,83.1391,82.891,83.045,197821.0
2019-02-01 10:00:00,97.06,97.33,97.01,97.23,132089.0,83.045,83.276,83.0022,83.1905,132089.0
2019-02-01 10:05:00,97.21,97.35,97.1,97.26,159219.0,83.1734,83.2931,83.0792,83.2161,159219.0
2019-02-01 10:10:00,97.26,97.5,97.26,97.42,218615.0,83.2161,83.4215,83.2161,83.353,218615.0
2019-02-01 10:15:00,97.41,97.49,97.32,97.48,163553.0,83.3445,83.4129,83.2675,83.4044,163553.0
2019-02-01 10:20:00,97.47,97.61,97.41,97.57,226569.0,83.3958,83.5156,83.3445,83.4814,226569.0
2019-02-01 10:25:00,97.57,97.6,97.45,97.57,126973.0,83.4814,83.507,83.3787,83.4814,126973.0
2019-02-01 10:30:00,97.57,97.59,97.39,97.49,161815.0,83.4814,83.4985,83.3274,83.4129,161815.0
2019-02-01 10:35:00,97.5,97.54,97.32,97.34,84319.0,83.4215,83.4557,83.2675,83.2846,84319.0
2019-02-01 10:40:00,97.34,97.51,97.34,97.47,101982.0,83.2846,83.43,83.2846,83.3958,101982.0
2019-02-01 10:45:00,97.47,97.49,97.4,97.41,102641.0,83.3958,83.4129,83.3359,83.3445,102641.0
2019-02-01 10:50:00,97.41,97.42,97.26,97.28,86215.0,83.3445,83.353,83.2161,83.2333,86215.0
2019-02-01 10:55:00,97.27,97.27,97.13,97.14,100776.0,83.2247,83.2247,83.1049,83.1135,100776.0
2019-02-01 11:00:00,97.13,97.14,96.95,97.04,130117.0,83.1049,83.1135,82.9509,83.0279,130117.0
2019-02-01 11:05:00,97.04,97.11,96.99,97.1,117047.0,83.0279,83.0878,82.9851,83.0792,117047.0
2019-02-01 11:10:00,97.1,97.1,96.93,96.94,93035.0,83.0792,83.0792,82.9338,82.9423,93035.0
2019-02-01 11:15:00,96.94,97.0,96.89,96.97,110805.0,82.9423,82.9937,82.8996,82.968,110805.0
2019-02-01 11:20:00,96.98,96.98,96.86,96.9,66416.0,82.9766,82.9766,82.8739,82.9081,66416.0
2019-02-01 11:25:00,96.89,96.9,96.85,96.86,86677.0,82.8996,82.9081,82.8653,82.8739,86677.0
2019-02-01 11:30:00,96.86,96.86,96.8,96.81,85344.0,82.8739,82.8739,82.8226,82.8311,85344.0
2019-02-01 11:35:00,96.81,96.86,96.76,96.79,51462.0,82.8311,82.8739,82.7883,82.814,51462.0
2019-02-01 11:40:00,96.8,96.81,96.74,96.78,64910.0,82.8226,82.8311,82.7712,82.8054,64910.0
2019-02-01 11:45:00,96.78,97.13,96.78,97.11,168367.0,82.8054,83.1049,82.8054,83.0878,168367.0
2019-02-01 11:50:00,97.12,97.13,97.02,97.11,69809.0,83.0964,83.1049,83.0108,83.0878,69809.0
2019-02-01 11:55:00,97.11,97.24,97.08,97.2,94245.0,83.0878,83.199,83.0621,83.1648,94245.0
2019-02-01 12:00:00,97.21,97.21,97.05,97.1,95322.0,83.1734,83.1734,83.0365,83.0792,95322.0
2019-02-01 12:05:00,97.11,97.11,96.87,96.9,94406.0,83.0878,83.0878,82.8825,82.9081,94406.0
2019-02-01 12:10:00,96.9,97.06,96.89,96.98,222081.0,82.9081,83.045,82.8996,82.9766,222081.0
2019-02-01 12:15:00,96.98,97.0,96.85,96.86,133748.0,82.9766,82.9937,82.8653,82.8739,133748.0
2019-02-01 12:20:00,96.86,96.91,96.83,96.84,64817.0,82.8739,82.9167,82.8482,82.8568,64817.0
2019-02-01 12:25:00,96.83,96.83,96.72,96.72,31532.0,82.8482,82.8482,82.7541,82.7541,31532.0
2019-02-01 12:30:00,96.72,96.83,96.67,96.79,65414.0,82.7541,82.8482,82.7113,82.814,65414.0
2019-02-01 12:35:00,96.79,96.83,96.73,96.73,36171.0,82.814,82.8482,82.7627,82.7627,36171.0
2019-02-01 12:40:00,96.73,96.92,96.71,96.9,37386.0,82.7627,82.9252,82.7456,82.9081,37386.0
2019-02-01 12:45:00,96.9,96.94,96.82,96.94,48536.0,82.9081,82.9423,82.8397,82.9423,48536.0
2019-02-01 12:50:00,96.94,97.0,96.89,96.97,45723.0,82.9423,82.9937,82.8996,82.968,45723.0
2019-02-01 12:55:00,96.98,96.99,96.93,96.97,49438.0,82.9766,82.9851,82.9338,82.968,49438.0
2019-02-01 13:00:00,96.97,97.04,96.94,96.96,109565.0,82.968,83.0279,82.9423,82.9595,109565.0
2019-02-01 13:05:00,96.96,97.0,96.92,96.98,56122.0,82.9595,82.9937,82.9252,82.9766,56122.0
2019-02-01 13:10:00,96.99,97.38,96.96,97.05,848308.0,82.9851,83.3188,82.9595,83.0365,848308.0
2019-02-01 13:15:00,97.05,97.11,96.96,97.09,174408.0,83.0365,83.0878,82.9595,83.0707,174408.0
2019-02-01 13:20:00,97.09,97.1,97.02,97.08,76292.0,83.0707,83.0792,83.0108,83.0621,76292.0
2019-02-01 13:25:00,97.08,97.26,97.07,97.25,113121.0,83.0621,83.2161,83.0536,83.2076,113121.0
2019-02-01 13:30:00,97.25,97.27,97.18,97.18,65005.0,83.2076,83.2247,83.1477,83.1477,65005.0
2019-02-01 13:35:00,97.18,97.26,97.14,97.25,108199.0,83.1477,83.2161,83.1135,83.2076,108199.0
2019-02-01 13:40:00,97.26,97.3,97.09,97.09,47971.0,83.2161,83.2504,83.0707,83.0707,47971.0
2019-02-01 13:45:00,97.09,97.13,97.04,97.08,45560.0,83.0707,83.1049,83.0279,83.0621,45560.0
2019-02-01 13:50:00,97.08,97.21,97.07,97.2,73177.0,83.0621,83.1734,83.0536,83.1648,73177.0
2019-02-01 13:55:00,97.2,97.33,97.18,97.33,70446.0,83.1648,83.276,83.1477,83.276,70446.0
2019-02-01 14:00:00,97.33,97.34,97.21,97.24,90949.0,83.276,83.2846,83.1734,83.199,90949.0
2019-02-01 14:05:00,97.24,97.37,97.23,97.36,96270.0,83.199,83.3103,83.1905,83.3017,96270.0
2019-02-01 14:10:00,97.36,97.36,97.21,97.22,82180.0,83.3017,83.3017,83.1734,83.1819,82180.0
2019-02-01 14:15:00,97.23,97.24,97.12,97.14,85781.0,83.1905,83.199,83.0964,83.1135,85781.0
2019-02-01 14:20:00,97.13,97.15,97.03,97.03,60140.0,83.1049,83.122,83.0194,83.0194,60140.0
2019-02-01 14:25:00,97.03,97.12,97.01,97.09,82286.0,83.0194,83.0964,83.0022,83.0707,82286.0
2019-02-01 14:30:00,97.09,97.18,97.08,97.15,29267.0,83.0707,83.1477,83.0621,83.122,29267.0
2019-02-01 14:35:00,97.14,97.16,97.08,97.14,48574.0,83.1135,83.1306,83.0621,83.1135,48574.0
2019-02-01 14:40:00,97.14,97.16,97.07,97.11,85840.0,83.1135,83.1306,83.0536,83.0878,85840.0
2019-02-01 14:45:00,97.12,97.22,97.08,97.2,97235.0,83.0964,83.1819,83.0621,83.1648,97235.0
2019-02-01 14:50:00,97.2,97.22,97.1,97.11,128068.0,83.1648,83.1819,83.0792,83.0878,128068.0
2019-02-01 14:55:00,97.11,97.23,97.1,97.22,60554.0,83.0878,83.1905,83.0792,83.1819,60554.0
2019-02-01 15:00:00,97.22,97.23,97.13,97.15,99572.0,83.1819,83.1905,83.1049,83.122,99572.0
2019-02-01 15:05:00,97.15,97.23,97.12,97.17,81939.0,83.122,83.1905,83.0964,83.1391,81939.0
2019-02-01 15:10:00,97.16,97.19,97.11,97.15,95765.0,83.1306,83.1562,83.0878,83.122,95765.0
2019-02-01 15:15:00,97.15,97.31,97.14,97.22,111501.0,83.122,83.2589,83.1135,83.1819,111501.0
2019-02-01 15:20:00,97.22,97.26,97.13,97.18,88462.0,83.1819,83.2161,83.1049,83.1477,88462.0
2019-02-01 15:25:00,97.17,97.2,97.09,97.19,87427.0,83.1391,83.1648,83.0707,83.1562,87427.0
2019-02-01 15:30:00,97.19,97.23,97.13,97.16,150081.0,83.1562,83.1905,83.1049,83.1306,150081.0
2019-02-01 15:35:00,97.16,97.28,97.16,97.25,92729.0,83.1306,83.2333,83.1306,83.2076,92729.0
2019-02-01 15:40:00,97.26,97.26,97.14,97.26,137342.0,83.2161,83.2161,83.1135,83.2161,137342.0
2019-02-01 15:45:00,97.26,97.31,97.22,97.28,144459.0,83.2161,83.2589,83.1819,83.2333,144459.0
2019-02-01 15:50:00,97.29,97.36,97.26,97.36,238772.0,83.2418,83.3017,83.2161,83.3017,238772.0
2019-02-01 15:55:00,97.35,97.54,97.3,97.44,757610.0,83.2931,83.4557,83.2504,83.3701,757610.0
2019-02-04 09:30:00,97.21,97.36,96.78,96.94,364449.0,83.1734,83.3017,82.8054,82.9423,364449.0
2019-02-04 09:35:00,96.95,97.04,96.72,97.0,230488.0,82.9509,83.0279,82.7541,82.9937,230488.0
2019-02-04 09:40:00,97.0,97.17,96.99,97.1,128687.0,82.9937,83.1391,82.9851,83.0792,128687.0
2019-02-04 09:45:00,97.1,97.43,97.1,97.38,138788.0,83.0792,83.3616,83.0792,83.3188,138788.0
2019-02-04 09:50:00,97.38,97.51,97.37,97.46,167722.0,83.3188,83.43,83.3103,83.3873,167722.0
2019-02-04 09:55:00,97.47,97.69,97.45,97.61,121513.0,83.3958,83.584,83.3787,83.5156,121513.0
2019-02-04 10:00:00,97.62,97.64,97.33,97.35,173973.0,83.5242,83.5413,83.276,83.2931,173973.0
2019-02-04 10:05:00,97.35,97.36,97.13,97.14,118906.0,83.2931,83.3017,83.1049,83.1135,118906.0
2019-02-04 10:10:00,97.13,97.33,97.1,97.33,132576.0,83.1049,83.276,83.0792,83.276,132576.0
2019-02-04 10:15:00,97.34,97.47,97.34,97.42,269887.0,83.2846,83.3958,83.2846,83.353,269887.0
2019-02-04 10:20:00,97.41,97.42,97.25,97.26,189657.0,83.3445,83.353,83.2076,83.2161,189657.0
2019-02-04 10:25:00,97.25,97.26,97.13,97.13,89215.0,83.2076,83.2161,83.1049,83.1049,89215.0
2019-02-04 10:30:00,97.13,97.19,97.01,97.05,170409.0,83.1049,83.1562,83.0022,83.0365,170409.0
2019-02-04 10:35:00,97.06,97.17,97.01,97.1,119042.0,83.045,83.1391,83.0022,83.0792,119042.0
2019-02-04 10:40:00,97.1,97.27,97.08,97.23,102202.0,83.0792,83.2247,83.0621,83.1905,102202.0
2019-02-04 10:45:00,97.22,97.35,97.22,97.33,102834.0,83.1819,83.2931,83.1819,83.276,102834.0
2019-02-04 10:50:00,97.34,97.36,97.27,97.31,80455.0,83.2846,83.3017,83.2247,83.2589,80455.0
2019-02-04 10:55:00,97.3,97.39,97.29,97.36,64335.0,83.2504,83.3274,83.2418,83.3017,64335.0
2019-02-04 11:00:00,97.37,97.41,97.32,97.38,81873.0,83.3103,83.3445,83.2675,83.3188,81873.0
2019-02-04 11:05:00,97.39,97.4,97.27,97.27,72688.0,83.3274,83.3359,83.2247,83.2247,72688.0
2019-02-04 11:10:00,97.27,97.34,97.27,97.29,66169.0,83.2247,83.2846,83.2247,83.2418,66169.0
2019-02-04 11:15:00,97.3,97.37,97.28,97.37,50765.0,83.2504,83.3103,83.2333,83.3103,50765.0
2019-02-04 11:20:00,97.37,97.38,97.31,97.33,66258.0,83.3103,83.3188,83.2589,83.276,66258.0
2019-02-04 11:25:00,97.33,97.4,97.32,97.4,62760.0,83.276,83.3359,83.2675,83.3359,62760.0
2019-02-04 11:30:00,97.4,97.48,97.33,97.46,108568.0,83.3359,83.4044,83.276,83.3873,108568.0
2019-02-04 11:35:00,97.46,97.52,97.44,97.45,124498.0,83.3873,83.4386,83.3701,83.3787,124498.0
2019-02-04 11:40:00,97.48,97.5,97.38,97.44,148198.0,83.4044,83.4215,83.3188,83.3701,148198.0
2019-02-04 11:45:00,97.43,97.53,97.4,97.51,107367.0,83.3616,83.4472,83.3359,83.43,107367.0
2019-02-04 11:50:00,97.52,97.6,97.48,97.59,129216.0,83.4386,83.507,83.4044,83.4985,129216.0
2019-02-04 11:55:00,97.59,97.61,97.55,97.61,102929.0,83.4985,83.5156,83.4643,83.5156,102929.0
2019-02-04 12:00:00,97.61,97.67,97.58,97.61,104935.0,83.5156,83.5669,83.4899,83.5156,104935.0
2019-02-04 12:05:00,97.61,97.63,97.54,97.59,83276.0,83.5156,83.5327,83.4557,83.4985,83276.0
2019-02-04 12:10:00,97.59,97.7,97.58,97.62,112352.0,83.4985,83.5926,83.4899,83.5242,112352.0
2019-02-04 12:15:00,97.61,97.67,97.56,97.63,96544.0,83.5156,83.5669,83.4728,83.5327,96544.0
2019-02-04 12:20:00,97.64,97.67,97.47,97.51,268410.0,83.5413,83.5669,83.3958,83.43,268410.0
2019-02-04 12:25:00,97.51,97.77,97.47,97.77,102255.0,83.43,83.6525,83.3958,83.6525,102255.0
2019-02-04 12:30:00,97.76,97.84,97.72,97.81,107456.0,83.6439,83.7124,83.6097,83.6867,107456.0
2019-02-04 12:35:00,97.82,97.92,97.8,97.89,90961.0,83.6953,83.7808,83.6782,83.7552,90961.0
2019-02-04 12:40:00,97.89,97.94,97.87,97.9,64516.0,83.7552,83.798,83.7381,83.7637,64516.0
2019-02-04 12:45:00,97.9,97.92,97.8,97.83,64157.0,83.7637,83.7808,83.6782,83.7038,64157.0
2019-02-04 12:50:00,97.83,97.95,97.82,97.94,45649.0,83.7038,83.8065,83.6953,83.798,45649.0
2019-02-04 12:55:00,97.94,97.98,97.92,97.98,141239.0,83.798,83.8322,83.7808,83.8322,141239.0
2019-02-04 13:00:00,97.98,98.0,97.96,97.98,121023.0,83.8322,83.8493,83.8151,83.8322,121023.0
2019-02-04 13:05:00,97.97,98.0,97.97,97.99,48007.0,83.8236,83.8493,83.8236,83.8407,48007.0
2019-02-04 13:10:00,97.98,97.99,97.96,97.98,63708.0,83.8322,83.8407,83.8151,83.8322,63708.0
2019-02-04 13:15:00,97.98,98.0,97.94,98.0,102841.0,83.8322,83.8493,83.798,83.8493,102841.0
2019-02-04 13:20:00,97.99,98.0,97.94,97.96,67002.0,83.8407,83.8493,83.798,83.8151,67002.0
2019-02-04 13:25:00,97.96,98.0,97.93,97.98,76052.0,83.8151,83.8493,83.7894,83.8322,76052.0
2019-02-04 13:30:00,97.98,97.99,97.94,97.95,52076.0,83.8322,83.8407,83.798,83.8065,52076.0
2019-02-04 13:35:00,97.96,97.99,97.94,97.98,40499.0,83.8151,83.8407,83.798,83.8322,40499.0
2019-02-04 13:40:00,97.98,97.99,97.93,97.95,46564.0,83.8322,83.8407,83.7894,83.8065,46564.0
2019-02-04 13:45:00,97.95,97.99,97.93,97.98,48044.0,83.8065,83.8407,83.7894,83.8322,48044.0
2019-02-04 13:50:00,97.98,97.99,97.93,97.94,71757.0,83.8322,83.8407,83.7894,83.798,71757.0
2019-02-04 13:55:00,97.93,97.96,97.89,97.95,71151.0,83.7894,83.8151,83.7552,83.8065,71151.0
2019-02-04 14:00:00,97.95,97.97,97.88,97.96,66432.0,83.8065,83.8236,83.7466,83.8151,66432.0
2019-02-04 14:05:00,97.97,98.0,97.94,97.97,105197.0,83.8236,83.8493,83.798,83.8236,105197.0
2019-02-04 14:10:00,97.98,98.0,97.97,97.98,58538.0,83.8322,83.8493,83.8236,83.8322,58538.0
2019-02-04 14:15:00,97.98,97.98,97.89,97.95,66773.0,83.8322,83.8322,83.7552,83.8065,66773.0
2019-02-04 14:20:00,97.95,97.97,97.91,97.93,52014.0,83.8065,83.8236,83.7723,83.7894,52014.0
2019-02-04 14:25:00,97.92,97.99,97.92,97.98,43734.0,83.7808,83.8407,83.7808,83.8322,43734.0
2019-02-04 14:30:00,97.99,98.0,97.95,97.97,65133.0,83.8407,83.8493,83.8065,83.8236,65133.0
2019-02-04 14:35:00,97.97,97.97,97.88,97.92,80054.0,83.8236,83.8236,83.7466,83.7808,80054.0
2019-02-04 14:40:00,97.93,97.98,97.92,97.98,64052.0,83.7894,83.8322,83.7808,83.8322,64052.0
2019-02-04 14:45:00,97.98,97.99,97.95,97.98,89138.0,83.8322,83.8407,83.8065,83.8322,89138.0
2019-02-04 14:50:00,97.98,98.09,97.95,98.09,474510.0,83.8322,83.9263,83.8065,83.9263,474510.0
2019-02-04 14:55:00,98.09,98.22,98.08,98.2,240489.0,83.9263,84.0375,83.9177,84.0204,240489.0
2019-02-04 15:00:00,98.2,98.22,98.03,98.06,165001.0,84.0204,84.0375,83.875,83.9006,165001.0
2019-02-04 15:05:00,98.07,98.09,97.91,97.92,132597.0,83.9092,83.9263,83.7723,83.7808,132597.0
2019-02-04 15:10:00,97.92,97.94,97.82,97.83,102533.0,83.7808,83.798,83.6953,83.7038,102533.0
2019-02-04 15:15:00,97.82,97.96,97.82,97.95,62128.0,83.6953,83.8151,83.6953,83.8065,62128.0
2019-02-04 15:20:00,97.94,98.0,97.92,97.98,88325.0,83.798,83.8493,83.7808,83.8322,88325.0
2019-02-04 15:25:00,97.98,97.99,97.9,97.92,72447.0,83.8322,83.8407,83.7637,83.7808,72447.0
2019-02-04 15:30:00,97.92,97.94,97.84,97.86,112464.0,83.7808,83.798,83.7124,83.7295,112464.0
2019-02-04 15:35:00,97.86,97.91,97.84,97.91,125013.0,83.7295,83.7723,83.7124,83.7723,125013.0
2019-02-04 15:40:00,97.91,98.0,97.9,97.95,96072.0,83.7723,83.8493,83.7637,83.8065,96072.0
2019-02-04 15:45:00,97.96,97.99,97.87,97.9,107149.0,83.8151,83.8407,83.7381,83.7637,107149.0
2019-02-04 15:50:00,97.9,97.94,97.86,97.88,162188.0,83.7637,83.798,83.7295,83.7466,162188.0
2019-02-04 15:55:00,97.89,98.03,97.88,98.02,414499.0,83.7552,83.875,83.7466,83.8664,414499.0
2019-02-05 09:30:00,97.99,98.02,97.33,97.33,360668.0,83.8407,83.8664,83.276,83.276,360668.0
2019-02-05 09:35:00,97.34,97.55,97.32,97.4,130741.0,83.2846,83.4643,83.2675,83.3359,130741.0
2019-02-05 09:40:00,97.39,97.54,97.21,97.54,205436.0,83.3274,83.4557,83.1734,83.4557,205436.0
2019-02-05 09:45:00,97.54,97.61,97.38,97.41,101680.0,83.4557,83.5156,83.3188,83.3445,101680.0
2019-02-05 09:50:00,97.41,97.75,97.39,97.68,120305.0,83.3445,83.6354,83.3274,83.5755,120305.0
2019-02-05 09:55:00,97.68,97.84,97.66,97.82,53475.0,83.5755,83.7124,83.5584,83.6953,53475.0
2019-02-05 10:00:00,97.82,97.85,97.66,97.69,77987.0,83.6953,83.7209,83.5584,83.584,77987.0
2019-02-05 10:05:00,97.69,97.74,97.55,97.55,151611.0,83.584,83.6268,83.4643,83.4643,151611.0
2019-02-05 10:10:00,97.55,97.67,97.53,97.61,89739.0,83.4643,83.5669,83.4472,83.5156,89739.0
2019-02-05 10:15:00,97.61,97.82,97.6,97.8,76120.0,83.5156,83.6953,83.507,83.6782,76120.0
2019-02-05 10:20:00,97.79,97.81,97.73,97.73,72952.0,83.6696,83.6867,83.6183,83.6183,72952.0
2019-02-05 10:25:00,97.73,97.86,97.73,97.85,48316.0,83.6183,83.7295,83.6183,83.7209,48316.0
2019-02-05 10:30:00,97.84,97.88,97.78,97.84,55658.0,83.7124,83.7466,83.6611,83.7124,55658.0
2019-02-05 10:35:00,97.83,97.99,97.82,97.91,68195.0,83.7038,83.8407,83.6953,83.7723,68195.0
2019-02-05 10:40:00,97.91,97.92,97.8,97.84,105971.0,83.7723,83.7808,83.6782,83.7124,105971.0
2019-02-05 10:45:00,97.84,97.9,97.83,97.86,83318.0,83.7124,83.7637,83.7038,83.7295,83318.0
2019-02-05 10:50:00,97.85,97.9,97.78,97.81,121205.0,83.7209,83.7637,83.6611,83.6867,121205.0
2019-02-05 10:55:00,97.81,97.86,97.75,97.75,118888.0,83.6867,83.7295,83.6354,83.6354,118888.0
2019-02-05 11:00:00,97.76,97.77,97.66,97.77,157073.0,83.6439,83.6525,83.5584,83.6525,157073.0
2019-02-05 11:05:00,97.77,97.88,97.74,97.79,66895.0,83.6525,83.7466,83.6268,83.6696,66895.0
2019-02-05 11:10:00,97.8,97.85,97.72,97.73,71953.0,83.6782,83.7209,83.6097,83.6183,71953.0
2019-02-05 11:15:00,97.73,97.73,97.58,97.66,66345.0,83.6183,83.6183,83.4899,83.5584,66345.0
2019-02-05 11:20:00,97.65,97.79,97.65,97.79,65585.0,83.5498,83.6696,83.5498,83.6696,65585.0
2019-02-05 11:25:00,97.79,97.88,97.79,97.86,96357.0,83.6696,83.7466,83.6696,83.7295,96357.0
2019-02-05 11:30:00,97.86,97.86,97.72,97.85,75853.0,83.7295,83.7295,83.6097,83.7209,75853.0
2019-02-05 11:35:00,97.85,97.88,97.8,97.86,80181.0,83.7209,83.7466,83.6782,83.7295,80181.0
2019-02-05 11:40:00,97.87,97.97,97.87,97.94,91971.0,83.7381,83.8236,83.7381,83.798,91971.0
2019-02-05 11:45:00,97.95,97.98,97.84,97.86,90730.0,83.8065,83.8322,83.7124,83.7295,90730.0
2019-02-05 11:50:00,97.85,97.88,97.74,97.76,112124.0,83.7209,83.7466,83.6268,83.6439,112124.0
2019-02-05 11:55:00,97.76,97.84,97.69,97.7,56591.0,83.6439,83.7124,83.584,83.5926,56591.0
2019-02-05 12:00:00,97.69,97.72,97.64,97.69,84665.0,83.584,83.6097,83.5413,83.584,84665.0
2019-02-05 12:05:00,97.7,97.7,97.57,97.57,103506.0,83.5926,83.5926,83.4814,83.4814,103506.0
2019-02-05 12:10:00,97.57,97.66,97.5,97.64,89728.0,83.4814,83.5584,83.4215,83.5413,89728.0
2019-02-05 12:15:00,97.64,97.72,97.63,97.67,51395.0,83.5413,83.6097,83.5327,83.5669,51395.0
2019-02-05 12:20:00,97.68,97.7,97.53,97.55,73244.0,83.5755,83.5926,83.4472,83.4643,73244.0
2019-02-05 12:25:00,97.56,97.59,97.5,97.52,64253.0,83.4728,83.4985,83.4215,83.4386,64253.0
2019-02-05 12:30:00,97.53,97.63,97.52,97.58,56910.0,83.4472,83.5327,83.4386,83.4899,56910.0
2019-02-05 12:35:00,97.58,97.59,97.55,97.58,31549.0,83.4899,83.4985,83.4643,83.4899,31549.0
2019-02-05 12:40:00,97.59,97.59,97.46,97.46,64213.0,83.4985,83.4985,83.3873,83.3873,64213.0
2019-02-05 12:45:00,97.46,97.5,97.44,97.47,36185.0,83.3873,83.4215,83.3701,83.3958,36185.0
2019-02-05 12:50:00,97.47,97.58,97.47,97.51,53918.0,83.3958,83.4899,83.3958,83.43,53918.0
2019-02-05 12:55:00,97.5,97.54,97.46,97.52,35876.0,83.4215,83.4557,83.3873,83.4386,35876.0
2019-02-05 13:00:00,97.52,97.55,97.42,97.43,38432.0,83.4386,83.4643,83.353,83.3616,38432.0
2019-02-05 13:05:00,97.44,97.46,97.36,97.39,51469.0,83.3701,83.3873,83.3017,83.3274,51469.0
2019-02-05 13:10:00,97.39,97.42,97.36,97.38,51057.0,83.3274,83.353,83.3017,83.3188,51057.0
2019-02-05 13:15:00,97.38,97.42,97.37,97.42,27346.0,83.3188,83.353,83.3103,83.353,27346.0
2019-02-05 13:20:00,97.42,97.49,97.4,97.44,48244.0,83.353,83.4129,83.3359,83.3701,48244.0
2019-02-05 13:25:00,97.44,97.47,97.42,97.45,41629.0,83.3701,83.3958,83.353,83.3787,41629.0
2019-02-05 13:30:00,97.44,97.47,97.36,97.41,73479.0,83.3701,83.3958,83.3017,83.3445,73479.0
2019-02-05 13:35:00,97.41,97.51,97.4,97.51,35044.0,83.3445,83.43,83.3359,83.43,35044.0
2019-02-05 13:40:00,97.51,97.52,97.46,97.5,59520.0,83.43,83.4386,83.3873,83.4215,59520.0
2019-02-05 13:45:00,97.49,97.53,97.46,97.5,47987.0,83.4129,83.4472,83.3873,83.4215,47987.0
2019-02-05 13:50:00,97.49,97.52,97.45,97.47,30188.0,83.4129,83.4386,83.3787,83.3958,30188.0
2019-02-05 13:55:00,97.48,97.53,97.47,97.49,32926.0,83.4044,83.4472,83.3958,83.4129,32926.0
2019-02-05 14:00:00,97.5,97.63,97.5,97.62,44500.0,83.4215,83.5327,83.4215,83.5242,44500.0
2019-02-05 14:05:00,97.61,97.72,97.61,97.69,69560.0,83.5156,83.6097,83.5156,83.584,69560.0
2019-02-05 14:10:00,97.7,97.74,97.67,97.69,36088.0,83.5926,83.6268,83.5669,83.584,36088.0
2019-02-05 14:15:00,97.7,97.75,97.69,97.73,42004.0,83.5926,83.6354,83.584,83.6183,42004.0
2019-02-05 14:20:00,97.73,97.79,97.7,97.75,38750.0,83.6183,83.6696,83.5926,83.6354,38750.0
2019-02-05 14:25:00,97.76,97.77,97.72,97.73,29100.0,83.6439,83.6525,83.6097,83.6183,29100.0
2019-02-05 14:30:00,97.73,97.77,97.7,97.72,31493.0,83.6183,83.6525,83.5926,83.6097,31493.0
2019-02-05 14:35:00,97.73,97.74,97.69,97.7,55158.0,83.6183,83.6268,83.584,83.5926,55158.0
2019-02-05 14:40:00,97.69,97.75,97.65,97.72,45011.0,83.584,83.6354,83.5498,83.6097,45011.0
2019-02-05 14:45:00,97.73,97.87,97.72,97.84,63889.0,83.6183,83.7381,83.6097,83.7124,63889.0
2019-02-05 14:50:00,97.84,97.88,97.83,97.84,73428.0,83.7124,83.7466,83.7038,83.7124,73428.0
2019-02-05 14:55:00,97.84,97.92,97.83,97.91,101192.0,83.7124,83.7808,83.7038,83.7723,101192.0
2019-02-05 15:00:00,97.92,97.98,97.9,97.92,56937.0,83.7808,83.8322,83.7637,83.7808,56937.0
2019-02-05 15:05:00,97.92,97.95,97.88,97.94,113476.0,83.7808,83.8065,83.7466,83.798,113476.0
2019-02-05 15:10:00,97.95,97.95,97.89,97.9,45549.0,83.8065,83.8065,83.7552,83.7637,45549.0
2019-02-05 15:15:00,97.9,97.9,97.85,97.86,42253.0,83.7637,83.7637,83.7209,83.7295,42253.0
2019-02-05 15:20:00,97.86,97.9,97.82,97.82,39042.0,83.7295,83.7637,83.6953,83.6953,39042.0
2019-02-05 15:25:00,97.83,97.85,97.79,97.83,57889.0,83.7038,83.7209,83.6696,83.7038,57889.0
2019-02-05 15:30:00,97.83,97.84,97.75,97.81,67885.0,83.7038,83.7124,83.6354,83.6867,67885.0
2019-02-05 15:35:00,97.81,97.81,97.75,97.8,80213.0,83.6867,83.6867,83.6354,83.6782,80213.0
2019-02-05 15:40:00,97.79,97.82,97.73,97.75,75632.0,83.6696,83.6953,83.6183,83.6354,75632.0
2019-02-05 15:45:00,97.75,97.76,97.53,97.53,170461.0,83.6354,83.6439,83.4472,83.4472,170461.0
2019-02-05 15:50:00,97.53,97.54,97.46,97.48,165793.0,83.4472,83.4557,83.3873,83.4044,165793.0
2019-02-05 15:55:00,97.49,97.6,97.42,97.44,486150.0,83.4129,83.507,83.353,83.3701,486150.0
2019-02-06 09:30:00,97.25,97.73,97.12,97.66,265055.0,83.2076,83.6183,83.0964,83.5584,265055.0
2019-02-06 09:35:00,97.66,97.82,97.6,97.62,113084.0,83.5584,83.6953,83.507,83.5242,113084.0
2019-02-06 09:40:00,97.62,97.71,97.52,97.62,85399.0,83.5242,83.6012,83.4386,83.5242,85399.0
2019-02-06 09:45:00,97.63,97.68,97.58,97.62,112521.0,83.5327,83.5755,83.4899,83.5242,112521.0
2019-02-06 09:50:00,97.62,97.8,97.61,97.79,100359.0,83.5242,83.6782,83.5156,83.6696,100359.0
2019-02-06 09:55:00,97.79,97.82,97.69,97.73,60647.0,83.6696,83.6953,83.584,83.6183,60647.0
2019-02-06 10:00:00,97.73,97.8,97.7,97.73,59033.0,83.6183,83.6782,83.5926,83.6183,59033.0
2019-02-06 10:05:00,97.72,97.97,97.71,97.95,82608.0,83.6097,83.8236,83.6012,83.8065,82608.0
2019-02-06 10:10:00,97.95,98.07,97.79,97.83,322866.0,83.8065,83.9092,83.6696,83.7038,322866.0
2019-02-06 10:15:00,97.85,98.05,97.84,98.04,69758.0,83.7209,83.8921,83.7124,83.8835,69758.0
2019-02-06 10:20:00,98.04,98.32,98.04,98.27,256547.0,83.8835,84.1231,83.8835,84.0803,256547.0
2019-02-06 10:25:00,98.28,98.28,98.08,98.09,70783.0,84.0889,84.0889,83.9177,83.9263,70783.0
2019-02-06 10:30:00,98.09,98.1,97.96,97.97,92714.0,83.9263,83.9348,83.8151,83.8236,92714.0
2019-02-06 10:35:00,97.97,97.97,97.84,97.89,59232.0,83.8236,83.8236,83.7124,83.7552,59232.0
2019-02-06 10:40:00,97.89,97.97,97.86,97.94,83592.0,83.7552,83.8236,83.7295,83.798,83592.0
2019-02-06 10:45:00,97.93,97.96,97.89,97.9,84844.0,83.7894,83.8151,83.7552,83.7637,84844.0
2019-02-06 10:50:00,97.91,98.0,97.85,97.85,43029.0,83.7723,83.8493,83.7209,83.7209,43029.0
2019-02-06 10:55:00,97.86,97.98,97.84,97.93,38300.0,83.7295,83.8322,83.7124,83.7894,38300.0
2019-02-06 11:00:00,97.93,97.95,97.85,97.9,42576.0,83.7894,83.8065,83.7209,83.7637,42576.0
2019-02-06 11:05:00,97.9,97.92,97.77,97.78,56257.0,83.7637,83.7808,83.6525,83.6611,56257.0
2019-02-06 11:10:00,97.77,97.88,97.75,97.83,60794.0,83.6525,83.7466,83.6354,83.7038,60794.0
2019-02-06 11:15:00,97.83,97.96,97.8,97.95,59782.0,83.7038,83.8151,83.6782,83.8065,59782.0
2019-02-06 11:20:00,97.94,97.98,97.82,97.85,68310.0,83.798,83.8322,83.6953,83.7209,68310.0
2019-02-06 11:25:00,97.84,97.91,97.73,97.91,95015.0,83.7124,83.7723,83.6183,83.7723,95015.0
2019-02-06 11:30:00,97.9,97.98,97.89,97.92,105090.0,83.7637,83.8322,83.7552,83.7808,105090.0
2019-02-06 11:35:00,97.93,97.97,97.89,97.91,61152.0,83.7894,83.8236,83.7552,83.7723,61152.0
2019-02-06 11:40:00,97.91,97.94,97.89,97.9,42841.0,83.7723,83.798,83.7552,83.7637,42841.0
2019-02-06 11:45:00,97.9,97.95,97.86,97.94,60501.0,83.7637,83.8065,83.7295,83.798,60501.0
2019-02-06 11:50:00,97.94,98.03,97.92,97.98,93696.0,83.798,83.875,83.7808,83.8322,93696.0
2019-02-06 11:55:00,97.98,98.0,97.9,97.94,58422.0,83.8322,83.8493,83.7637,83.798,58422.0
2019-02-06 12:00:00,97.93,98.12,97.93,98.11,85103.0,83.7894,83.952,83.7894,83.9434,85103.0
2019-02-06 12:05:00,98.11,98.14,98.08,98.11,82279.0,83.9434,83.9691,83.9177,83.9434,82279.0
2019-02-06 12:10:00,98.1,98.15,98.06,98.11,71937.0,83.9348,83.9776,83.9006,83.9434,71937.0
2019-02-06 12:15:00,98.1,98.14,98.08,98.11,53876.0,83.9348,83.9691,83.9177,83.9434,53876.0
2019-02-06 12:20:00,98.1,98.14,98.08,98.09,62712.0,83.9348,83.9691,83.9177,83.9263,62712.0
2019-02-06 12:25:00,98.09,98.11,98.03,98.05,43058.0,83.9263,83.9434,83.875,83.8921,43058.0
2019-02-06 12:30:00,98.04,98.07,98.0,98.02,50646.0,83.8835,83.9092,83.8493,83.8664,50646.0
2019-02-06 12:35:00,98.01,98.03,97.99,98.03,49862.0,83.8578,83.875,83.8407,83.875,49862.0
2019-02-06 12:40:00,98.03,98.09,98.03,98.04,45349.0,83.875,83.9263,83.875,83.8835,45349.0
2019-02-06 12:45:00,98.05,98.06,97.93,97.97,44328.0,83.8921,83.9006,83.7894,83.8236,44328.0
2019-02-06 12:50:00,97.97,97.98,97.88,97.91,44014.0,83.8236,83.8322,83.7466,83.7723,44014.0
2019-02-06 12:55:00,97.9,97.99,97.86,97.97,34440.0,83.7637,83.8407,83.7295,83.8236,34440.0
2019-02-06 13:00:00,97.97,98.03,97.95,98.0,53461.0,83.8236,83.875,83.8065,83.8493,53461.0
2019-02-06 13:05:00,98.0,98.0,97.95,97.98,41472.0,83.8493,83.8493,83.8065,83.8322,41472.0
2019-02-06 13:10:00,97.99,97.99,97.91,97.96,52076.0,83.8407,83.8407,83.7723,83.8151,52076.0
2019-02-06 13:15:00,97.96,98.0,97.91,97.97,40991.0,83.8151,83.8493,83.7723,83.8236,40991.0
2019-02-06 13:20:00,97.96,97.97,97.9,97.93,29025.0,83.8151,83.8236,83.7637,83.7894,29025.0
2019-02-06 13:25:00,97.94,97.95,97.89,97.91,32224.0,83.798,83.8065,83.7552,83.7723,32224.0
2019-02-06 13:30:00,97.9,97.91,97.86,97.87,129890.0,83.7637,83.7723,83.7295,83.7381,129890.0
2019-02-06 13:35:00,97.87,97.92,97.86,97.88,65535.0,83.7381,83.7808,83.7295,83.7466,65535.0
2019-02-06 13:40:00,97.87,97.93,97.84,97.84,43282.0,83.7381,83.7894,83.7124,83.7124,43282.0
2019-02-06 13:45:00,97.85,97.9,97.83,97.86,31442.0,83.7209,83.7637,83.7038,83.7295,31442.0
2019-02-06 13:50:00,97.86,97.91,97.85,97.87,39589.0,83.7295,83.7723,83.7209,83.7381,39589.0
2019-02-06 13:55:00,97.87,97.93,97.85,97.85,48759.0,83.7381,83.7894,83.7209,83.7209,48759.0
2019-02-06 14:00:00,97.85,97.86,97.77,97.79,55351.0,83.7209,83.7295,83.6525,83.6696,55351.0
2019-02-06 14:05:00,97.79,97.79,97.7,97.71,97809.0,83.6696,83.6696,83.5926,83.6012,97809.0
2019-02-06 14:10:00,97.71,97.75,97.69,97.71,60608.0,83.6012,83.6354,83.584,83.6012,60608.0
2019-02-06 14:15:00,97.7,97.76,97.69,97.73,64775.0,83.5926,83.6439,83.584,83.6183,64775.0
2019-02-06 14:20:00,97.73,97.8,97.73,97.76,79051.0,83.6183,83.6782,83.6183,83.6439,79051.0
2019-02-06 14:25:00,97.77,97.78,97.74,97.74,58147.0,83.6525,83.6611,83.6268,83.6268,58147.0
2019-02-06 14:30:00,97.74,97.77,97.72,97.74,56238.0,83.6268,83.6525,83.6097,83.6268,56238.0
2019-02-06 14:35:00,97.74,97.77,97.71,97.71,50693.0,83.6268,83.6525,83.6012,83.6012,50693.0
2019-02-06 14:40:00,97.71,97.73,97.67,97.69,42189.0,83.6012,83.6183,83.5669,83.584,42189.0
2019-02-06 14:45:00,97.68,97.81,97.68,97.78,57264.0,83.5755,83.6867,83.5755,83.6611,57264.0
2019-02-06 14:50:00,97.78,97.84,97.77,97.79,48697.0,83.6611,83.7124,83.6525,83.6696,48697.0
2019-02-06 14:55:00,97.78,97.81,97.77,97.8,61351.0,83.6611,83.6867,83.6525,83.6782,61351.0
2019-02-06 15:00:00,97.79,97.85,97.77,97.82,92744.0,83.6696,83.7209,83.6525,83.6953,92744.0
2019-02-06 15:05:00,97.82,97.83,97.78,97.81,45374.0,83.6953,83.7038,83.6611,83.6867,45374.0
2019-02-06 15:10:00,97.81,97.86,97.78,97.84,57521.0,83.6867,83.7295,83.6611,83.7124,57521.0
2019-02-06 15:15:00,97.84,97.86,97.82,97.85,62161.0,83.7124,83.7295,83.6953,83.7209,62161.0
2019-02-06 15:20:00,97.84,97.86,97.82,97.84,49554.0,83.7124,83.7295,83.6953,83.7124,49554.0
2019-02-06 15:25:00,97.84,97.86,97.74,97.79,78099.0,83.7124,83.7295,83.6268,83.6696,78099.0
2019-02-06 15:30:00,97.79,97.79,97.69,97.74,98802.0,83.6696,83.6696,83.584,83.6268,98802.0
2019-02-06 15:35:00,97.75,97.81,97.73,97.79,114113.0,83.6354,83.6867,83.6183,83.6696,114113.0
2019-02-06 15:40:00,97.79,97.83,97.75,97.78,72036.0,83.6696,83.7038,83.6354,83.6611,72036.0
2019-02-06 15:45:00,97.79,97.98,97.74,97.98,141052.0,83.6696,83.8322,83.6268,83.8322,141052.0
2019-02-06 15:50:00,97.98,98.04,97.96,98.03,184016.0,83.8322,83.8835,83.8151,83.875,184016.0
2019-02-06 15:55:00,98.03,98.03,97.84,97.92,373608.0,83.875,83.875,83.7124,83.7808,373608.0
2019-02-07 09:30:00,97.52,97.59,97.14,97.18,282121.0,83.4386,83.4985,83.1135,83.1477,282121.0
2019-02-07 09:35:00,97.21,97.6,97.2,97.31,119140.0,83.1734,83.507,83.1648,83.2589,119140.0
2019-02-07 09:40:00,97.31,97.37,97.15,97.17,93654.0,83.2589,83.3103,83.122,83.1391,93654.0
2019-02-07 09:45:00,97.17,97.23,97.06,97.12,83398.0,83.1391,83.1905,83.045,83.0964,83398.0
2019-02-07 09:50:00,97.12,97.21,97.05,97.06,93480.0,83.0964,83.1734,83.0365,83.045,93480.0
2019-02-07 09:55:00,97.06,97.15,96.84,96.9,192975.0,83.045,83.122,82.8568,82.9081,192975.0
2019-02-07 10:00:00,96.95,97.19,96.94,97.16,115264.0,82.9509,83.1562,82.9423,83.1306,115264.0
2019-02-07 10:05:00,97.15,97.2,97.06,97.08,86907.0,83.122,83.1648,83.045,83.0621,86907.0
2019-02-07 10:10:00,97.07,97.23,97.05,97.22,68505.0,83.0536,83.1905,83.0365,83.1819,68505.0
2019-02-07 10:15:00,97.22,97.26,97.2,97.25,40456.0,83.1819,83.2161,83.1648,83.2076,40456.0
2019-02-07 10:20:00,97.26,97.32,97.25,97.25,153080.0,83.2161,83.2675,83.2076,83.2076,153080.0
2019-02-07 10:25:00,97.26,97.3,97.07,97.07,88016.0,83.2161,83.2504,83.0536,83.0536,88016.0
2019-02-07 10:30:00,97.07,97.08,96.67,96.71,166648.0,83.0536,83.0621,82.7113,82.7456,166648.0
2019-02-07 10:35:00,96.71,96.88,96.68,96.83,133538.0,82.7456,82.891,82.7199,82.8482,133538.0
2019-02-07 10:40:00,96.83,96.94,96.74,96.74,70474.0,82.8482,82.9423,82.7712,82.7712,70474.0
2019-02-07 10:45:00,96.74,96.85,96.71,96.72,50806.0,82.7712,82.8653,82.7456,82.7541,50806.0
2019-02-07 10:50:00,96.72,96.74,96.52,96.69,142562.0,82.7541,82.7712,82.583,82.7284,142562.0
2019-02-07 10:55:00,96.68,96.89,96.62,96.85,81984.0,82.7199,82.8996,82.6686,82.8653,81984.0
2019-02-07 11:00:00,96.84,96.95,96.82,96.88,59314.0,82.8568,82.9509,82.8397,82.891,59314.0
2019-02-07 11:05:00,96.88,96.9,96.79,96.8,68902.0,82.891,82.9081,82.814,82.8226,68902.0
2019-02-07 11:10:00,96.79,96.81,96.66,96.68,67599.0,82.814,82.8311,82.7028,82.7199,67599.0
2019-02-07 11:15:00,96.68,96.72,96.61,96.68,73488.0,82.7199,82.7541,82.66,82.7199,73488.0
2019-02-07 11:20:00,96.67,96.67,96.54,96.55,84711.0,82.7113,82.7113,82.6001,82.6087,84711.0
2019-02-07 11:25:00,96.56,96.65,96.48,96.55,104447.0,82.6172,82.6942,82.5488,82.6087,104447.0
2019-02-07 11:30:00,96.54,96.55,96.45,96.53,134898.0,82.6001,82.6087,82.5231,82.5915,134898.0
2019-02-07 11:35:00,96.53,96.63,96.5,96.61,105022.0,82.5915,82.6771,82.5659,82.66,105022.0
2019-02-07 11:40:00,96.61,96.7,96.58,96.62,78294.0,82.66,82.737,82.6343,82.6686,78294.0
2019-02-07 11:45:00,96.62,96.63,96.51,96.52,56721.0,82.6686,82.6771,82.5744,82.583,56721.0
2019-02-07 11:50:00,96.52,96.58,96.42,96.48,56774.0,82.583,82.6343,82.4974,82.5488,56774.0
2019-02-07 11:55:00,96.48,96.5,96.37,96.38,62076.0,82.5488,82.5659,82.4547,82.4632,62076.0
2019-02-07 12:00:00,96.37,96.51,96.34,96.5,92731.0,82.4547,82.5744,82.429,82.5659,92731.0
2019-02-07 12:05:00,96.5,96.59,96.44,96.56,60058.0,82.5659,82.6429,82.5145,82.6172,60058.0
2019-02-07 12:10:00,96.56,96.58,96.51,96.58,47450.0,82.6172,82.6343,82.5744,82.6343,47450.0
2019-02-07 12:15:00,96.57,96.64,96.56,96.63,48188.0,82.6258,82.6857,82.6172,82.6771,48188.0
2019-02-07 12:20:00,96.63,96.71,96.63,96.64,40453.0,82.6771,82.7456,82.6771,82.6857,40453.0
2019-02-07 12:25:00,96.62,96.63,96.56,96.59,47937.0,82.6686,82.6771,82.6172,82.6429,47937.0
2019-02-07 12:30:00,96.58,96.66,96.55,96.66,32477.0,82.6343,82.7028,82.6087,82.7028,32477.0
2019-02-07 12:35:00,96.66,96.66,96.61,96.62,21071.0,82.7028,82.7028,82.66,82.6686,21071.0
2019-02-07 12:40:00,96.62,96.62,96.54,96.55,65389.0,82.6686,82.6686,82.6001,82.6087,65389.0
2019-02-07 12:45:00,96.54,96.61,96.52,96.57,42382.0,82.6001,82.66,82.583,82.6258,42382.0
2019-02-07 12:50:00,96.57,96.59,96.48,96.5,40469.0,82.6258,82.6429,82.5488,82.5659,40469.0
2019-02-07 12:55:00,96.5,96.55,96.46,96.54,42253.0,82.5659,82.6087,82.5317,82.6001,42253.0
2019-02-07 13:00:00,96.54,96.69,96.54,96.68,40083.0,82.6001,82.7284,82.6001,82.7199,40083.0
2019-02-07 13:05:00,96.68,96.78,96.68,96.74,52600.0,82.7199,82.8054,82.7199,82.7712,52600.0
2019-02-07 13:10:00,96.73,96.77,96.66,96.67,42291.0,82.7627,82.7969,82.7028,82.7113,42291.0
2019-02-07 13:15:00,96.68,96.71,96.65,96.68,62118.0,82.7199,82.7456,82.6942,82.7199,62118.0
2019-02-07 13:20:00,96.68,96.77,96.64,96.77,39566.0,82.7199,82.7969,82.6857,82.7969,39566.0
2019-02-07 13:25:00,96.78,96.86,96.75,96.85,103047.0,82.8054,82.8739,82.7798,82.8653,103047.0
2019-02-07 13:30:00,96.86,96.88,96.77,96.82,138555.0,82.8739,82.891,82.7969,82.8397,138555.0
2019-02-07 13:35:00,96.82,96.94,96.82,96.91,61329.0,82.8397,82.9423,82.8397,82.9167,61329.0
2019-02-07 13:40:00,96.92,96.94,96.87,96.89,54287.0,82.9252,82.9423,82.8825,82.8996,54287.0
2019-02-07 13:45:00,96.9,96.95,96.83,96.86,57709.0,82.9081,82.9509,82.8482,82.8739,57709.0
2019-02-07 13:50:00,96.87,96.93,96.81,96.89,43015.0,82.8825,82.9338,82.8311,82.8996,43015.0
2019-02-07 13:55:00,96.89,96.93,96.84,96.84,55277.0,82.8996,82.9338,82.8568,82.8568,55277.0
2019-02-07 14:00:00,96.84,96.84,96.74,96.77,37800.0,82.8568,82.8568,82.7712,82.7969,37800.0
2019-02-07 14:05:00,96.77,96.85,96.76,96.82,40910.0,82.7969,82.8653,82.7883,82.8397,40910.0
2019-02-07 14:10:00,96.83,96.86,96.77,96.79,54169.0,82.8482,82.8739,82.7969,82.814,54169.0
2019-02-07 14:15:00,96.81,96.84,96.75,96.8,56092.0,82.8311,82.8568,82.7798,82.8226,56092.0
2019-02-07 14:20:00,96.8,96.92,96.78,96.89,44424.0,82.8226,82.9252,82.8054,82.8996,44424.0
2019-02-07 14:25:00,96.88,97.05,96.86,97.05,60778.0,82.891,83.0365,82.8739,83.0365,60778.0
2019-02-07 14:30:00,97.04,97.06,96.97,97.01,49707.0,83.0279,83.045,82.968,83.0022,49707.0
2019-02-07 14:35:00,97.0,97.03,96.95,96.99,36239.0,82.9937,83.0194,82.9509,82.9851,36239.0
2019-02-07 14:40:00,96.98,96.99,96.87,96.87,43554.0,82.9766,82.9851,82.8825,82.8825,43554.0
2019-02-07 14:45:00,96.88,96.94,96.83,96.86,46076.0,82.891,82.9423,82.8482,82.8739,46076.0
2019-02-07 14:50:00,96.86,96.95,96.83,96.93,45850.0,82.8739,82.9509,82.8482,82.9338,45850.0
2019-02-07 14:55:00,96.92,96.97,96.89,96.91,45512.0,82.9252,82.968,82.8996,82.9167,45512.0
2019-02-07 15:00:00,96.91,96.95,96.79,96.79,45934.0,82.9167,82.9509,82.814,82.814,45934.0
2019-02-07 15:05:00,96.8,96.85,96.76,96.84,60197.0,82.8226,82.8653,82.7883,82.8568,60197.0
2019-02-07 15:10:00,96.83,96.85,96.79,96.83,41493.0,82.8482,82.8653,82.814,82.8482,41493.0
2019-02-07 15:15:00,96.83,96.87,96.79,96.83,56806.0,82.8482,82.8825,82.814,82.8482,56806.0
2019-02-07 15:20:00,96.83,96.94,96.83,96.94,57118.0,82.8482,82.9423,82.8482,82.9423,57118.0
2019-02-07 15:25:00,96.94,96.98,96.88,96.95,65657.0,82.9423,82.9766,82.891,82.9509,65657.0
2019-02-07 15:30:00,96.94,96.99,96.79,96.83,86358.0,82.9423,82.9851,82.814,82.8482,86358.0
2019-02-07 15:35:00,96.83,96.97,96.81,96.94,79018.0,82.8482,82.968,82.8311,82.9423,79018.0
2019-02-07 15:40:00,96.94,97.1,96.93,97.04,109030.0,82.9423,83.0792,82.9338,83.0279,109030.0
2019-02-07 15:45:00,97.05,97.13,97.04,97.05,106346.0,83.0365,83.1049,83.0279,83.0365,106346.0
2019-02-07 15:50:00,97.05,97.08,96.93,96.94,179402.0,83.0365,83.0621,82.9338,82.9423,179402.0
2019-02-07 15:55:00,96.93,97.17,96.9,97.12,456716.0,82.9338,83.1391,82.9081,83.0964,456716.0
2019-02-08 09:30:00,97.01,97.08,96.78,96.89,211864.0,83.0022,83.0621,82.8054,82.8996,211864.0
2019-02-08 09:35:00,96.88,96.94,96.7,96.93,118170.0,82.891,82.9423,82.737,82.9338,118170.0
2019-02-08 09:40:00,96.94,97.13,96.93,97.02,114708.0,82.9423,83.1049,82.9338,83.0108,114708.0
2019-02-08 09:45:00,97.03,97.06,96.9,96.96,60408.0,83.0194,83.045,82.9081,82.9595,60408.0
2019-02-08 09:50:00,96.97,97.0,96.89,96.91,66435.0,82.968,82.9937,82.8996,82.9167,66435.0
2019-02-08 09:55:00,96.9,96.92,96.83,96.86,65688.0,82.9081,82.9252,82.8482,82.8739,65688.0
2019-02-08 10:00:00,96.86,96.88,96.74,96.74,86570.0,82.8739,82.891,82.7712,82.7712,86570.0
2019-02-08 10:05:00,96.73,96.81,96.73,96.77,55803.0,82.7627,82.8311,82.7627,82.7969,55803.0
2019-02-08 10:10:00,96.76,96.87,96.74,96.87,102435.0,82.7883,82.8825,82.7712,82.8825,102435.0
2019-02-08 10:15:00,96.86,96.9,96.83,96.88,83522.0,82.8739,82.9081,82.8482,82.891,83522.0
2019-02-08 10:20:00,96.87,97.03,96.86,97.02,56643.0,82.8825,83.0194,82.8739,83.0108,56643.0
2019-02-08 10:25:00,97.02,97.15,96.99,97.05,80196.0,83.0108,83.122,82.9851,83.0365,80196.0
2019-02-08 10:30:00,97.05,97.08,96.9,96.91,75379.0,83.0365,83.0621,82.9081,82.9167,75379.0
2019-02-08 10:35:00,96.9,96.96,96.88,96.94,62954.0,82.9081,82.9595,82.891,82.9423,62954.0
2019-02-08 10:40:00,96.94,97.02,96.91,96.93,59682.0,82.9423,83.0108,82.9167,82.9338,59682.0
2019-02-08 10:45:00,96.94,97.02,96.93,96.99,53226.0,82.9423,83.0108,82.9338,82.9851,53226.0
2019-02-08 10:50:00,97.0,97.01,96.95,96.97,43541.0,82.9937,83.0022,82.9509,82.968,43541.0
2019-02-08 10:55:00,96.97,97.02,96.94,96.97,61659.0,82.968,83.0108,82.9423,82.968,61659.0
2019-02-08 11:00:00,96.96,96.97,96.86,96.87,78208.0,82.9595,82.968,82.8739,82.8825,78208.0
2019-02-08 11:05:00,96.86,96.87,96.79,96.83,46887.0,82.8739,82.8825,82.814,82.8482,46887.0
2019-02-08 11:10:00,96.82,96.92,96.8,96.91,51118.0,82.8397,82.9252,82.8226,82.9167,51118.0
2019-02-08 11:15:00,96.92,96.99,96.92,96.93,83340.0,82.9252,82.9851,82.9252,82.9338,83340.0
2019-02-08 11:20:00,96.92,96.96,96.87,96.95,48614.0,82.9252,82.9595,82.8825,82.9509,48614.0
2019-02-08 11:25:00,96.95,97.18,96.94,97.17,67936.0,82.9509,83.1477,82.9423,83.1391,67936.0
2019-02-08 11:30:00,97.16,97.23,97.15,97.2,60047.0,83.1306,83.1905,83.122,83.1648,60047.0
2019-02-08 11:35:00,97.21,97.29,97.17,97.28,42626.0,83.1734,83.2418,83.1391,83.2333,42626.0
2019-02-08 11:40:00,97.28,97.36,97.27,97.34,67788.0,83.2333,83.3017,83.2247,83.2846,67788.0
2019-02-08 11:45:00,97.34,97.35,97.23,97.26,58868.0,83.2846,83.2931,83.1905,83.2161,58868.0
2019-02-08 11:50:00,97.26,97.31,97.23,97.28,56218.0,83.2161,83.2589,83.1905,83.2333,56218.0
2019-02-08 11:55:00,97.28,97.3,97.24,97.28,46788.0,83.2333,83.2504,83.199,83.2333,46788.0
2019-02-08 12:00:00,97.29,97.33,97.21,97.21,73571.0,83.2418,83.276,83.1734,83.1734,73571.0
2019-02-08 12:05:00,97.22,97.3,97.19,97.28,74942.0,83.1819,83.2504,83.1562,83.2333,74942.0
2019-02-08 12:10:00,97.27,97.33,97.24,97.31,72484.0,83.2247,83.276,83.199,83.2589,72484.0
2019-02-08 12:15:00,97.31,97.38,97.29,97.35,58676.0,83.2589,83.3188,83.2418,83.2931,58676.0
2019-02-08 12:20:00,97.36,97.41,97.33,97.33,55929.0,83.3017,83.3445,83.276,83.276,55929.0
2019-02-08 12:25:00,97.32,97.36,97.28,97.29,36017.0,83.2675,83.3017,83.2333,83.2418,36017.0
2019-02-08 12:30:00,97.3,97.39,97.29,97.38,47841.0,83.2504,83.3274,83.2418,83.3188,47841.0
2019-02-08 12:35:00,97.39,97.41,97.35,97.39,66052.0,83.3274,83.3445,83.2931,83.3274,66052.0
2019-02-08 12:40:00,97.39,97.41,97.37,97.39,64659.0,83.3274,83.3445,83.3103,83.3274,64659.0
2019-02-08 12:45:00,97.4,97.42,97.33,97.34,51653.0,83.3359,83.353,83.276,83.2846,51653.0
2019-02-08 12:50:00,97.34,97.43,97.33,97.4,48304.0,83.2846,83.3616,83.276,83.3359,48304.0
2019-02-08 12:55:00,97.39,97.42,97.36,97.37,41788.0,83.3274,83.353,83.3017,83.3103,41788.0
2019-02-08 13:00:00,97.36,97.46,97.36,97.46,63126.0,83.3017,83.3873,83.3017,83.3873,63126.0
2019-02-08 13:05:00,97.46,97.51,97.44,97.45,80416.0,83.3873,83.43,83.3701,83.3787,80416.0
2019-02-08 13:10:00,97.45,97.47,97.3,97.33,37744.0,83.3787,83.3958,83.2504,83.276,37744.0
2019-02-08 13:15:00,97.33,97.33,97.23,97.28,41689.0,83.276,83.276,83.1905,83.2333,41689.0
2019-02-08 13:20:00,97.28,97.33,97.25,97.3,51790.0,83.2333,83.276,83.2076,83.2504,51790.0
2019-02-08 13:25:00,97.29,97.36,97.28,97.31,45571.0,83.2418,83.3017,83.2333,83.2589,45571.0
2019-02-08 13:30:00,97.3,97.37,97.3,97.36,40559.0,83.2504,83.3103,83.2504,83.3017,40559.0
2019-02-08 13:35:00,97.36,97.38,97.3,97.33,29449.0,83.3017,83.3188,83.2504,83.276,29449.0
2019-02-08 13:40:00,97.33,97.36,97.29,97.31,32590.0,83.276,83.3017,83.2418,83.2589,32590.0
2019-02-08 13:45:00,97.32,97.35,97.3,97.33,42497.0,83.2675,83.2931,83.2504,83.276,42497.0
2019-02-08 13:50:00,97.33,97.36,97.31,97.35,33736.0,83.276,83.3017,83.2589,83.2931,33736.0
2019-02-08 13:55:00,97.35,97.35,97.3,97.33,44832.0,83.2931,83.2931,83.2504,83.276,44832.0
2019-02-08 14:00:00,97.33,97.37,97.26,97.3,46740.0,83.276,83.3103,83.2161,83.2504,46740.0
2019-02-08 14:05:00,97.3,97.31,97.25,97.28,46032.0,83.2504,83.2589,83.2076,83.2333,46032.0
2019-02-08 14:10:00,97.28,97.28,97.21,97.23,62704.0,83.2333,83.2333,83.1734,83.1905,62704.0
2019-02-08 14:15:00,97.24,97.24,97.17,97.19,62640.0,83.199,83.199,83.1391,83.1562,62640.0
2019-02-08 14:20:00,97.2,97.27,97.19,97.26,38131.0,83.1648,83.2247,83.1562,83.2161,38131.0
2019-02-08 14:25:00,97.26,97.29,97.23,97.28,42850.0,83.2161,83.2418,83.1905,83.2333,42850.0
2019-02-08 14:30:00,97.27,97.34,97.25,97.3,47630.0,83.2247,83.2846,83.2076,83.2504,47630.0
2019-02-08 14:35:00,97.31,97.35,97.3,97.33,48452.0,83.2589,83.2931,83.2504,83.276,48452.0
2019-02-08 14:40:00,97.33,97.4,97.32,97.37,45222.0,83.276,83.3359,83.2675,83.3103,45222.0
2019-02-08 14:45:00,97.37,97.4,97.35,97.39,62991.0,83.3103,83.3359,83.2931,83.3274,62991.0
2019-02-08 14:50:00,97.39,97.41,97.35,97.38,45073.0,83.3274,83.3445,83.2931,83.3188,45073.0
2019-02-08 14:55:00,97.38,97.43,97.33,97.36,73727.0,83.3188,83.3616,83.276,83.3017,73727.0
2019-02-08 15:00:00,97.36,97.37,97.33,97.33,75184.0,83.3017,83.3103,83.276,83.276,75184.0
2019-02-08 15:05:00,97.34,97.41,97.33,97.39,95396.0,83.2846,83.3445,83.276,83.3274,95396.0
2019-02-08 15:10:00,97.4,97.43,97.37,97.43,53139.0,83.3359,83.3616,83.3103,83.3616,53139.0
2019-02-08 15:15:00,97.42,97.44,97.37,97.4,85287.0,83.353,83.3701,83.3103,83.3359,85287.0
2019-02-08 15:20:00,97.4,97.44,97.38,97.41,63536.0,83.3359,83.3701,83.3188,83.3445,63536.0
2019-02-08 15:25:00,97.4,97.43,97.37,97.39,84726.0,83.3359,83.3616,83.3103,83.3274,84726.0
2019-02-08 15:30:00,97.39,97.41,97.28,97.38,105356.0,83.3274,83.3445,83.2333,83.3188,105356.0
2019-02-08 15:35:00,97.38,97.43,97.29,97.41,93337.0,83.3188,83.3616,83.2418,83.3445,93337.0
2019-02-08 15:40:00,97.41,97.41,97.33,97.35,95999.0,83.3445,83.3445,83.276,83.2931,95999.0
2019-02-08 15:45:00,97.36,97.43,97.36,97.39,132479.0,83.3017,83.3616,83.3017,83.3274,132479.0
2019-02-08 15:50:00,97.39,97.43,97.37,97.43,139322.0,83.3274,83.3616,83.3103,83.3616,139322.0
2019-02-08 15:55:00,97.42,97.72,97.41,97.7,457395.0,83.353,83.6097,83.3445,83.5926,457395.0
2019-02-11 09:30:00,97.44,98.04,97.43,97.99,333891.0,83.3701,83.8835,83.3616,83.8407,333891.0
2019-02-11 09:35:00,97.99,98.21,97.87,98.09,129606.0,83.8407,84.029,83.7381,83.9263,129606.0
2019-02-11 09:40:00,98.09,98.15,97.9,98.05,87139.0,83.9263,83.9776,83.7637,83.8921,87139.0
2019-02-11 09:45:00,98.04,98.09,97.92,97.98,58089.0,83.8835,83.9263,83.7808,83.8322,58089.0
2019-02-11 09:50:00,98.0,98.06,97.87,97.89,49213.0,83.8493,83.9006,83.7381,83.7552,49213.0
2019-02-11 09:55:00,97.88,97.96,97.84,97.93,54684.0,83.7466,83.8151,83.7124,83.7894,54684.0
2019-02-11 10:00:00,97.92,97.92,97.78,97.86,67587.0,83.7808,83.7808,83.6611,83.7295,67587.0
2019-02-11 10:05:00,97.86,97.89,97.76,97.84,91643.0,83.7295,83.7552,83.6439,83.7124,91643.0
2019-02-11 10:10:00,97.84,97.92,97.78,97.81,130365.0,83.7124,83.7808,83.6611,83.6867,130365.0
2019-02-11 10:15:00,97.79,97.92,97.72,97.89,58317.0,83.6696,83.7808,83.6097,83.7552,58317.0
2019-02-11 10:20:00,97.9,97.9,97.75,97.77,62160.0,83.7637,83.7637,83.6354,83.6525,62160.0
2019-02-11 10:25:00,97.79,97.84,97.76,97.83,63094.0,83.6696,83.7124,83.6439,83.7038,63094.0
2019-02-11 10:30:00,97.83,97.88,97.75,97.86,89785.0,83.7038,83.7466,83.6354,83.7295,89785.0
2019-02-11 10:35:00,97.87,97.99,97.83,97.98,96343.0,83.7381,83.8407,83.7038,83.8322,96343.0
2019-02-11 10:40:00,97.97,98.04,97.94,98.01,98818.0,83.8236,83.8835,83.798,83.8578,98818.0
2019-02-11 10:45:00,98.0,98.02,97.96,97.99,73380.0,83.8493,83.8664,83.8151,83.8407,73380.0
2019-02-11 10:50:00,97.98,98.01,97.94,97.95,56258.0,83.8322,83.8578,83.798,83.8065,56258.0
2019-02-11 10:55:00,97.95,97.99,97.93,97.98,86457.0,83.8065,83.8407,83.7894,83.8322,86457.0
2019-02-11 11:00:00,97.98,98.0,97.94,97.98,46279.0,83.8322,83.8493,83.798,83.8322,46279.0
2019-02-11 11:05:00,97.98,98.02,97.94,97.97,79592.0,83.8322,83.8664,83.798,83.8236,79592.0
2019-02-11 11:10:00,97.96,98.01,97.93,97.98,81897.0,83.8151,83.8578,83.7894,83.8322,81897.0
2019-02-11 11:15:00,97.99,98.02,97.96,98.0,64471.0,83.8407,83.8664,83.8151,83.8493,64471.0
2019-02-11 11:20:00,97.99,98.03,97.94,97.95,71235.0,83.8407,83.875,83.798,83.8065,71235.0
2019-02-11 11:25:00,97.95,98.01,97.94,97.98,69402.0,83.8065,83.8578,83.798,83.8322,69402.0
2019-02-11 11:30:00,97.98,97.99,97.89,97.91,86066.0,83.8322,83.8407,83.7552,83.7723,86066.0
2019-02-11 11:35:00,97.91,97.94,97.87,97.91,66672.0,83.7723,83.798,83.7381,83.7723,66672.0
2019-02-11 11:40:00,97.9,97.93,97.87,97.92,187994.0,83.7637,83.7894,83.7381,83.7808,187994.0
2019-02-11 11:45:00,97.91,97.99,97.9,97.94,61085.0,83.7723,83.8407,83.7637,83.798,61085.0
2019-02-11 11:50:00,97.94,97.98,97.91,97.98,61112.0,83.798,83.8322,83.7723,83.8322,61112.0
2019-02-11 11:55:00,97.98,97.98,97.88,97.9,64095.0,83.8322,83.8322,83.7466,83.7637,64095.0
2019-02-11 12:00:00,97.9,97.99,97.88,97.99,77074.0,83.7637,83.8407,83.7466,83.8407,77074.0
2019-02-11 12:05:00,97.99,98.04,97.98,98.02,64988.0,83.8407,83.8835,83.8322,83.8664,64988.0
2019-02-11 12:10:00,98.02,98.05,98.0,98.02,44512.0,83.8664,83.8921,83.8493,83.8664,44512.0
2019-02-11 12:15:00,98.01,98.02,98.0,98.0,83204.0,83.8578,83.8664,83.8493,83.8493,83204.0
2019-02-11 12:20:00,98.0,98.03,97.99,98.0,78561.0,83.8493,83.875,83.8407,83.8493,78561.0
2019-02-11 12:25:00,98.0,98.06,98.0,98.01,44569.0,83.8493,83.9006,83.8493,83.8578,44569.0
2019-02-11 12:30:00,98.0,98.07,97.99,98.02,40151.0,83.8493,83.9092,83.8407,83.8664,40151.0
2019-02-11 12:35:00,98.01,98.06,98.01,98.05,23953.0,83.8578,83.9006,83.8578,83.8921,23953.0
2019-02-11 12:40:00,98.05,98.08,98.04,98.07,44903.0,83.8921,83.9177,83.8835,83.9092,44903.0
2019-02-11 12:45:00,98.07,98.1,98.04,98.06,64717.0,83.9092,83.9348,83.8835,83.9006,64717.0
2019-02-11 12:50:00,98.05,98.12,98.05,98.11,40532.0,83.8921,83.952,83.8921,83.9434,40532.0
2019-02-11 12:55:00,98.12,98.16,98.08,98.15,43379.0,83.952,83.9862,83.9177,83.9776,43379.0
2019-02-11 13:00:00,98.16,98.18,98.12,98.13,39128.0,83.9862,84.0033,83.952,83.9605,39128.0
2019-02-11 13:05:00,98.13,98.13,98.08,98.11,41065.0,83.9605,83.9605,83.9177,83.9434,41065.0
2019-02-11 13:10:00,98.11,98.15,98.1,98.14,43725.0,83.9434,83.9776,83.9348,83.9691,43725.0
2019-02-11 13:15:00,98.13,98.14,98.07,98.1,87216.0,83.9605,83.9691,83.9092,83.9348,87216.0
2019-02-11 13:20:00,98.11,98.13,98.08,98.08,60486.0,83.9434,83.9605,83.9177,83.9177,60486.0
2019-02-11 13:25:00,98.08,98.11,98.05,98.09,37155.0,83.9177,83.9434,83.8921,83.9263,37155.0
2019-02-11 13:30:00,98.08,98.12,98.07,98.11,55752.0,83.9177,83.952,83.9092,83.9434,55752.0
2019-02-11 13:35:00,98.11,98.13,98.1,98.13,41066.0,83.9434,83.9605,83.9348,83.9605,41066.0
2019-02-11 13:40:00,98.14,98.14,98.06,98.12,65352.0,83.9691,83.9691,83.9006,83.952,65352.0
2019-02-11 13:45:00,98.11,98.11,98.05,98.1,54048.0,83.9434,83.9434,83.8921,83.9348,54048.0
2019-02-11 13:50:00,98.1,98.13,98.07,98.11,65317.0,83.9348,83.9605,83.9092,83.9434,65317.0
2019-02-11 13:55:00,98.11,98.13,98.08,98.11,43767.0,83.9434,83.9605,83.9177,83.9434,43767.0
2019-02-11 14:00:00,98.11,98.14,98.07,98.11,48911.0,83.9434,83.9691,83.9092,83.9434,48911.0
2019-02-11 14:05:00,98.11,98.13,98.05,98.08,111886.0,83.9434,83.9605,83.8921,83.9177,111886.0
2019-02-11 14:10:00,98.08,98.1,98.06,98.08,48139.0,83.9177,83.9348,83.9006,83.9177,48139.0
2019-02-11 14:15:00,98.08,98.1,98.03,98.08,45023.0,83.9177,83.9348,83.875,83.9177,45023.0
2019-02-11 14:20:00,98.08,98.09,98.06,98.06,51732.0,83.9177,83.9263,83.9006,83.9006,51732.0
2019-02-11 14:25:00,98.07,98.14,98.06,98.11,67535.0,83.9092,83.9691,83.9006,83.9434,67535.0
2019-02-11 14:30:00,98.11,98.15,98.09,98.11,44712.0,83.9434,83.9776,83.9263,83.9434,44712.0
2019-02-11 14:35:00,98.11,98.12,98.07,98.09,41395.0,83.9434,83.952,83.9092,83.9263,41395.0
2019-02-11 14:40:00,98.1,98.16,98.09,98.16,37646.0,83.9348,83.9862,83.9263,83.9862,37646.0
2019-02-11 14:45:00,98.16,98.17,98.07,98.08,56748.0,83.9862,83.9947,83.9092,83.9177,56748.0
2019-02-11 14:50:00,98.08,98.14,98.08,98.1,54202.0,83.9177,83.9691,83.9177,83.9348,54202.0
2019-02-11 14:55:00,98.1,98.15,98.08,98.14,63109.0,83.9348,83.9776,83.9177,83.9691,63109.0
2019-02-11 15:00:00,98.13,98.14,98.06,98.1,80708.0,83.9605,83.9691,83.9006,83.9348,80708.0
2019-02-11 15:05:00,98.11,98.18,98.09,98.13,62429.0,83.9434,84.0033,83.9263,83.9605,62429.0
2019-02-11 15:10:00,98.14,98.2,98.12,98.17,93087.0,83.9691,84.0204,83.952,83.9947,93087.0
2019-02-11 15:15:00,98.17,98.24,98.16,98.18,81699.0,83.9947,84.0546,83.9862,84.0033,81699.0
2019-02-11 15:20:00,98.18,98.28,98.17,98.28,105146.0,84.0033,84.0889,83.9947,84.0889,105146.0
2019-02-11 15:25:00,98.28,98.37,98.27,98.36,84524.0,84.0889,84.1659,84.0803,84.1573,84524.0
2019-02-11 15:30:00,98.36,98.37,98.23,98.28,86836.0,84.1573,84.1659,84.0461,84.0889,86836.0
2019-02-11 15:35:00,98.28,98.29,98.24,98.26,74863.0,84.0889,84.0974,84.0546,84.0717,74863.0
2019-02-11 15:40:00,98.26,98.26,98.14,98.15,96368.0,84.0717,84.0717,83.9691,83.9776,96368.0
2019-02-11 15:45:00,98.14,98.22,98.12,98.19,113333.0,83.9691,84.0375,83.952,84.0119,113333.0
2019-02-11 15:50:00,98.18,98.39,98.18,98.37,148538.0,84.0033,84.183,84.0033,84.1659,148538.0
2019-02-11 15:55:00,98.38,98.39,98.25,98.25,387233.0,84.1744,84.183,84.0632,84.0632,387233.0
2019-02-12 09:30:00,98.38,98.59,98.27,98.54,563878.0,84.1744,84.3541,84.0803,84.3113,563878.0
2019-02-12 09:35:00,98.54,98.65,98.43,98.43,98992.0,84.3113,84.4054,84.2172,84.2172,98992.0
2019-02-12 09:40:00,98.44,98.45,98.18,98.36,76985.0,84.2258,84.2343,84.0033,84.1573,76985.0
2019-02-12 09:45:00,98.34,98.39,98.2,98.36,77146.0,84.1402,84.183,84.0204,84.1573,77146.0
2019-02-12 09:50:00,98.37,98.47,98.34,98.45,39521.0,84.1659,84.2514,84.1402,84.2343,39521.0
2019-02-12 09:55:00,98.47,98.48,98.29,98.3,52520.0,84.2514,84.26,84.0974,84.106,52520.0
2019-02-12 10:00:00,98.3,98.34,98.21,98.28,40976.0,84.106,84.1402,84.029,84.0889,40976.0
2019-02-12 10:05:00,98.28,98.31,98.06,98.07,70691.0,84.0889,84.1145,83.9006,83.9092,70691.0
2019-02-12 10:10:00,98.08,98.12,97.98,98.1,156648.0,83.9177,83.952,83.8322,83.9348,156648.0
2019-02-12 10:15:00,98.11,98.19,98.08,98.1,124580.0,83.9434,84.0119,83.9177,83.9348,124580.0
2019-02-12 10:20:00,98.1,98.26,98.05,98.25,59144.0,83.9348,84.0717,83.8921,84.0632,59144.0
2019-02-12 10:25:00,98.25,98.31,98.14,98.18,74949.0,84.0632,84.1145,83.9691,84.0033,74949.0
2019-02-12 10:30:00,98.16,98.18,98.07,98.09,58133.0,83.9862,84.0033,83.9092,83.9263,58133.0
2019-02-12 10:35:00,98.09,98.14,98.06,98.09,66117.0,83.9263,83.9691,83.9006,83.9263,66117.0
2019-02-12 10:40:00,98.09,98.13,98.08,98.13,61784.0,83.9263,83.9605,83.9177,83.9605,61784.0
2019-02-12 10:45:00,98.13,98.18,98.1,98.12,95424.0,83.9605,84.0033,83.9348,83.952,95424.0
2019-02-12 10:50:00,98.12,98.17,98.1,98.11,85767.0,83.952,83.9947,83.9348,83.9434,85767.0
2019-02-12 10:55:00,98.11,98.2,98.1,98.19,63099.0,83.9434,84.0204,83.9348,84.0119,63099.0
2019-02-12 11:00:00,98.2,98.27,98.17,98.25,96699.0,84.0204,84.0803,83.9947,84.0632,96699.0
2019-02-12 11:05:00,98.25,98.29,98.21,98.27,56430.0,84.0632,84.0974,84.029,84.0803,56430.0
2019-02-12 11:10:00,98.27,98.39,98.21,98.38,113329.0,84.0803,84.183,84.029,84.1744,113329.0
2019-02-12 11:15:00,98.37,98.47,98.33,98.45,76193.0,84.1659,84.2514,84.1316,84.2343,76193.0
2019-02-12 11:20:00,98.44,98.53,98.42,98.51,76524.0,84.2258,84.3028,84.2086,84.2856,76524.0
2019-02-12 11:25:00,98.52,98.57,98.51,98.55,52510.0,84.2942,84.337,84.2856,84.3199,52510.0
2019-02-12 11:30:00,98.56,98.58,98.49,98.54,52469.0,84.3284,84.3455,84.2685,84.3113,52469.0
2019-02-12 11:35:00,98.55,98.56,98.46,98.52,59582.0,84.3199,84.3284,84.2429,84.2942,59582.0
2019-02-12 11:40:00,98.51,98.51,98.43,98.49,104347.0,84.2856,84.2856,84.2172,84.2685,104347.0
2019-02-12 11:45:00,98.48,98.52,98.44,98.45,42602.0,84.26,84.2942,84.2258,84.2343,42602.0
2019-02-12 11:50:00,98.45,98.49,98.45,98.46,56740.0,84.2343,84.2685,84.2343,84.2429,56740.0
2019-02-12 11:55:00,98.46,98.59,98.46,98.58,56551.0,84.2429,84.3541,84.2429,84.3455,56551.0
2019-02-12 12:00:00,98.59,98.62,98.52,98.62,78222.0,84.3541,84.3798,84.2942,84.3798,78222.0
2019-02-12 12:05:00,98.62,98.64,98.6,98.63,89474.0,84.3798,84.3969,84.3627,84.3883,89474.0
2019-02-12 12:10:00,98.62,98.64,98.59,98.61,116386.0,84.3798,84.3969,84.3541,84.3712,116386.0
2019-02-12 12:15:00,98.6,98.64,98.58,98.61,83931.0,84.3627,84.3969,84.3455,84.3712,83931.0
2019-02-12 12:20:00,98.61,98.7,98.6,98.64,114934.0,84.3712,84.4482,84.3627,84.3969,114934.0
2019-02-12 12:25:00,98.64,98.72,98.6,98.7,75587.0,84.3969,84.4653,84.3627,84.4482,75587.0
2019-02-12 12:30:00,98.7,98.73,98.66,98.72,48873.0,84.4482,84.4739,84.414,84.4653,48873.0
2019-02-12 12:35:00,98.73,98.82,98.72,98.81,130052.0,84.4739,84.5509,84.4653,84.5423,130052.0
2019-02-12 12:40:00,98.81,98.84,98.81,98.84,81162.0,84.5423,84.568,84.5423,84.568,81162.0
2019-02-12 12:45:00,98.83,98.84,98.81,98.82,57237.0,84.5594,84.568,84.5423,84.5509,57237.0
2019-02-12 12:50:00,98.82,98.85,98.82,98.85,61422.0,84.5509,84.5766,84.5509,84.5766,61422.0
2019-02-12 12:55:00,98.84,98.93,98.84,98.92,184243.0,84.568,84.645,84.568,84.6364,184243.0
2019-02-12 13:00:00,98.92,98.98,98.9,98.98,99135.0,84.6364,84.6878,84.6193,84.6878,99135.0
2019-02-12 13:05:00,98.98,98.99,98.96,98.97,80976.0,84.6878,84.6963,84.6707,84.6792,80976.0
2019-02-12 13:10:00,98.97,99.06,98.96,99.01,417647.0,84.6792,84.7562,84.6707,84.7134,417647.0
2019-02-12 13:15:00,99.0,99.04,98.9,98.9,83006.0,84.7049,84.7391,84.6193,84.6193,83006.0
2019-02-12 13:20:00,98.91,99.01,98.88,99.0,59635.0,84.6279,84.7134,84.6022,84.7049,59635.0
2019-02-12 13:25:00,99.01,99.11,98.99,99.1,52738.0,84.7134,84.799,84.6963,84.7905,52738.0
2019-02-12 13:30:00,99.11,99.16,99.06,99.15,66868.0,84.799,84.8418,84.7562,84.8332,66868.0
2019-02-12 13:35:00,99.15,99.19,99.12,99.14,49838.0,84.8332,84.8675,84.8076,84.8247,49838.0
2019-02-12 13:40:00,99.14,99.2,99.11,99.18,59781.0,84.8247,84.876,84.799,84.8589,59781.0
2019-02-12 13:45:00,99.19,99.22,99.17,99.21,43912.0,84.8675,84.8931,84.8503,84.8846,43912.0
2019-02-12 13:50:00,99.2,99.31,99.2,99.31,82984.0,84.876,84.9701,84.876,84.9701,82984.0
2019-02-12 13:55:00,99.3,99.34,99.26,99.29,54096.0,84.9616,84.9958,84.9273,84.953,54096.0
2019-02-12 14:00:00,99.28,99.3,99.26,99.27,172165.0,84.9445,84.9616,84.9273,84.9359,172165.0
2019-02-12 14:05:00,99.28,99.3,99.26,99.28,54699.0,84.9445,84.9616,84.9273,84.9445,54699.0
2019-02-12 14:10:00,99.28,99.3,99.26,99.27,52683.0,84.9445,84.9616,84.9273,84.9359,52683.0
2019-02-12 14:15:00,99.26,99.28,99.25,99.27,120718.0,84.9273,84.9445,84.9188,84.9359,120718.0
2019-02-12 14:20:00,99.28,99.31,99.25,99.28,80173.0,84.9445,84.9701,84.9188,84.9445,80173.0
2019-02-12 14:25:00,99.27,99.29,99.25,99.29,94980.0,84.9359,84.953,84.9188,84.953,94980.0
2019-02-12 14:30:00,99.29,99.29,99.24,99.27,109394.0,84.953,84.953,84.9102,84.9359,109394.0
2019-02-12 14:35:00,99.27,99.29,99.26,99.28,61762.0,84.9359,84.953,84.9273,84.9445,61762.0
2019-02-12 14:40:00,99.29,99.29,99.22,99.25,90221.0,84.953,84.953,84.8931,84.9188,90221.0
2019-02-12 14:45:00,99.25,99.28,99.21,99.22,59497.0,84.9188,84.9445,84.8846,84.8931,59497.0
2019-02-12 14:50:00,99.21,99.29,99.21,99.27,62669.0,84.8846,84.953,84.8846,84.9359,62669.0
2019-02-12 14:55:00,99.27,99.3,99.25,99.27,62617.0,84.9359,84.9616,84.9188,84.9359,62617.0
2019-02-12 15:00:00,99.27,99.29,99.19,99.2,90889.0,84.9359,84.953,84.8675,84.876,90889.0
2019-02-12 15:05:00,99.2,99.25,99.12,99.13,109568.0,84.876,84.9188,84.8076,84.8161,109568.0
2019-02-12 15:10:00,99.13,99.14,99.06,99.06,109883.0,84.8161,84.8247,84.7562,84.7562,109883.0
2019-02-12 15:15:00,99.06,99.12,99.06,99.12,61650.0,84.7562,84.8076,84.7562,84.8076,61650.0
2019-02-12 15:20:00,99.12,99.17,99.11,99.17,59645.0,84.8076,84.8503,84.799,84.8503,59645.0
2019-02-12 15:25:00,99.17,99.24,99.16,99.23,143561.0,84.8503,84.9102,84.8418,84.9017,143561.0
2019-02-12 15:30:00,99.23,99.24,99.07,99.13,110579.0,84.9017,84.9102,84.7648,84.8161,110579.0
2019-02-12 15:35:00,99.13,99.13,98.97,99.0,226272.0,84.8161,84.8161,84.6792,84.7049,226272.0
2019-02-12 15:40:00,99.0,99.05,98.97,98.99,177110.0,84.7049,84.7477,84.6792,84.6963,177110.0
2019-02-12 15:45:00,98.99,99.09,98.94,99.08,163531.0,84.6963,84.7819,84.6536,84.7733,163531.0
2019-02-12 15:50:00,99.08,99.27,99.05,99.27,339614.0,84.7733,84.9359,84.7477,84.9359,339614.0
2019-02-12 15:55:00,99.27,99.32,99.19,99.25,610148.0,84.9359,84.9787,84.8675,84.9188,610148.0
2019-02-13 09:30:00,99.3,99.49,99.03,99.4,295049.0,84.9616,85.1241,84.7306,85.0471,295049.0
2019-02-13 09:35:00,99.41,99.7,99.4,99.62,233486.0,85.0557,85.3038,85.0471,85.2354,233486.0
2019-02-13 09:40:00,99.62,99.7,99.52,99.54,181176.0,85.2354,85.3038,85.1498,85.1669,181176.0
2019-02-13 09:45:00,99.55,99.56,99.31,99.39,110295.0,85.1755,85.184,84.9701,85.0386,110295.0
2019-02-13 09:50:00,99.37,99.46,99.28,99.37,182446.0,85.0215,85.0985,84.9445,85.0215,182446.0
2019-02-13 09:55:00,99.35,99.44,99.33,99.34,106389.0,85.0044,85.0814,84.9872,84.9958,106389.0
2019-02-13 10:00:00,99.33,99.44,99.32,99.42,123399.0,84.9872,85.0814,84.9787,85.0642,123399.0
2019-02-13 10:05:00,99.42,99.46,99.37,99.45,176366.0,85.0642,85.0985,85.0215,85.0899,176366.0
2019-02-13 10:10:00,99.45,99.54,99.45,99.5,115005.0,85.0899,85.1669,85.0899,85.1327,115005.0
2019-02-13 10:15:00,99.49,99.5,99.32,99.37,140104.0,85.1241,85.1327,84.9787,85.0215,140104.0
2019-02-13 10:20:00,99.37,99.37,99.17,99.28,116945.0,85.0215,85.0215,84.8503,84.9445,116945.0
2019-02-13 10:25:00,99.29,99.36,99.27,99.29,100875.0,84.953,85.0129,84.9359,84.953,100875.0
2019-02-13 10:30:00,99.29,99.36,99.26,99.28,140907.0,84.953,85.0129,84.9273,84.9445,140907.0
2019-02-13 10:35:00,99.28,99.33,99.23,99.26,195897.0,84.9445,84.9872,84.9017,84.9273,195897.0
2019-02-13 10:40:00,99.27,99.27,99.17,99.23,149917.0,84.9359,84.9359,84.8503,84.9017,149917.0
2019-02-13 10:45:00,99.23,99.28,99.23,99.26,82569.0,84.9017,84.9445,84.9017,84.9273,82569.0
2019-02-13 10:50:00,99.26,99.36,99.25,99.28,151017.0,84.9273,85.0129,84.9188,84.9445,151017.0
2019-02-13 10:55:00,99.27,99.32,99.25,99.28,91674.0,84.9359,84.9787,84.9188,84.9445,91674.0
2019-02-13 11:00:00,99.29,99.31,99.21,99.26,207377.0,84.953,84.9701,84.8846,84.9273,207377.0
2019-02-13 11:05:00,99.26,99.32,99.25,99.31,69358.0,84.9273,84.9787,84.9188,84.9701,69358.0
2019-02-13 11:10:00,99.31,99.31,99.18,99.19,119698.0,84.9701,84.9701,84.8589,84.8675,119698.0
2019-02-13 11:15:00,99.2,99.31,99.18,99.27,104135.0,84.876,84.9701,84.8589,84.9359,104135.0
2019-02-13 11:20:00,99.27,99.31,99.25,99.26,77283.0,84.9359,84.9701,84.9188,84.9273,77283.0
2019-02-13 11:25:00,99.26,99.33,99.25,99.31,87667.0,84.9273,84.9872,84.9188,84.9701,87667.0
2019-02-13 11:30:00,99.31,99.31,99.19,99.22,206973.0,84.9701,84.9701,84.8675,84.8931,206973.0
2019-02-13 11:35:00,99.22,99.3,99.2,99.28,144962.0,84.8931,84.9616,84.876,84.9445,144962.0
2019-02-13 11:40:00,99.29,99.29,99.24,99.25,65044.0,84.953,84.953,84.9102,84.9188,65044.0
2019-02-13 11:45:00,99.25,99.28,99.18,99.21,73151.0,84.9188,84.9445,84.8589,84.8846,73151.0
2019-02-13 11:50:00,99.21,99.22,99.16,99.2,58278.0,84.8846,84.8931,84.8418,84.876,58278.0
2019-02-13 11:55:00,99.2,99.21,99.11,99.15,56552.0,84.876,84.8846,84.799,84.8332,56552.0
2019-02-13 12:00:00,99.15,99.15,99.06,99.08,63104.0,84.8332,84.8332,84.7562,84.7733,63104.0
2019-02-13 12:05:00,99.08,99.11,99.01,99.07,132659.0,84.7733,84.799,84.7134,84.7648,132659.0
2019-02-13 12:10:00,99.07,99.13,99.06,99.13,43959.0,84.7648,84.8161,84.7562,84.8161,43959.0
2019-02-13 12:15:00,99.13,99.16,99.12,99.13,62426.0,84.8161,84.8418,84.8076,84.8161,62426.0
2019-02-13 12:20:00,99.13,99.16,99.11,99.12,42661.0,84.8161,84.8418,84.799,84.8076,42661.0
2019-02-13 12:25:00,99.12,99.14,99.1,99.13,43658.0,84.8076,84.8247,84.7905,84.8161,43658.0
2019-02-13 12:30:00,99.14,99.18,99.06,99.17,57548.0,84.8247,84.8589,84.7562,84.8503,57548.0
2019-02-13 12:35:00,99.16,99.17,99.11,99.13,42931.0,84.8418,84.8503,84.799,84.8161,42931.0
2019-02-13 12:40:00,99.13,99.14,99.07,99.08,36546.0,84.8161,84.8247,84.7648,84.7733,36546.0
2019-02-13 12:45:00,99.09,99.12,99.07,99.07,102689.0,84.7819,84.8076,84.7648,84.7648,102689.0
2019-02-13 12:50:00,99.07,99.08,99.06,99.08,45190.0,84.7648,84.7733,84.7562,84.7733,45190.0
2019-02-13 12:55:00,99.08,99.17,99.07,99.17,50165.0,84.7733,84.8503,84.7648,84.8503,50165.0
2019-02-13 13:00:00,99.16,99.24,99.16,99.23,62043.0,84.8418,84.9102,84.8418,84.9017,62043.0
2019-02-13 13:05:00,99.24,99.26,99.22,99.26,53276.0,84.9102,84.9273,84.8931,84.9273,53276.0
2019-02-13 13:10:00,99.26,99.29,99.25,99.27,47917.0,84.9273,84.953,84.9188,84.9359,47917.0
2019-02-13 13:15:00,99.28,99.28,99.21,99.22,45851.0,84.9445,84.9445,84.8846,84.8931,45851.0
2019-02-13 13:20:00,99.22,99.28,99.21,99.27,64834.0,84.8931,84.9445,84.8846,84.9359,64834.0
2019-02-13 13:25:00,99.28,99.3,99.22,99.26,62536.0,84.9445,84.9616,84.8931,84.9273,62536.0
2019-02-13 13:30:00,99.27,99.32,99.14,99.15,65819.0,84.9359,84.9787,84.8247,84.8332,65819.0
2019-02-13 13:35:00,99.15,99.17,99.11,99.14,39742.0,84.8332,84.8503,84.799,84.8247,39742.0
2019-02-13 13:40:00,99.14,99.2,99.14,99.2,30628.0,84.8247,84.876,84.8247,84.876,30628.0
2019-02-13 13:45:00,99.2,99.23,99.18,99.19,31362.0,84.876,84.9017,84.8589,84.8675,31362.0
2019-02-13 13:50:00,99.2,99.23,99.19,99.2,33981.0,84.876,84.9017,84.8675,84.876,33981.0
2019-02-13 13:55:00,99.2,99.24,99.2,99.24,33341.0,84.876,84.9102,84.876,84.9102,33341.0
2019-02-13 14:00:00,99.25,99.28,99.22,99.27,42190.0,84.9188,84.9445,84.8931,84.9359,42190.0
2019-02-13 14:05:00,99.27,99.29,99.24,99.27,45577.0,84.9359,84.953,84.9102,84.9359,45577.0
2019-02-13 14:10:00,99.27,99.29,99.26,99.28,37440.0,84.9359,84.953,84.9273,84.9445,37440.0
2019-02-13 14:15:00,99.28,99.3,99.23,99.25,76491.0,84.9445,84.9616,84.9017,84.9188,76491.0
2019-02-13 14:20:00,99.25,99.26,99.19,99.26,83767.0,84.9188,84.9273,84.8675,84.9273,83767.0
2019-02-13 14:25:00,99.26,99.27,99.21,99.22,68343.0,84.9273,84.9359,84.8846,84.8931,68343.0
2019-02-13 14:30:00,99.22,99.26,99.22,99.23,54326.0,84.8931,84.9273,84.8931,84.9017,54326.0
2019-02-13 14:35:00,99.23,99.26,99.21,99.23,29987.0,84.9017,84.9273,84.8846,84.9017,29987.0
2019-02-13 14:40:00,99.24,99.27,99.22,99.25,52778.0,84.9102,84.9359,84.8931,84.9188,52778.0
2019-02-13 14:45:00,99.25,99.29,99.2,99.2,57500.0,84.9188,84.953,84.876,84.876,57500.0
2019-02-13 14:50:00,99.2,99.27,99.2,99.24,67656.0,84.876,84.9359,84.876,84.9102,67656.0
2019-02-13 14:55:00,99.25,99.28,99.23,99.23,96144.0,84.9188,84.9445,84.9017,84.9017,96144.0
2019-02-13 15:00:00,99.23,99.27,99.19,99.21,71154.0,84.9017,84.9359,84.8675,84.8846,71154.0
2019-02-13 15:05:00,99.22,99.24,99.18,99.18,77949.0,84.8931,84.9102,84.8589,84.8589,77949.0
2019-02-13 15:10:00,99.17,99.24,99.17,99.19,63285.0,84.8503,84.9102,84.8503,84.8675,63285.0
2019-02-13 15:15:00,99.19,99.23,99.17,99.18,107627.0,84.8675,84.9017,84.8503,84.8589,107627.0
2019-02-13 15:20:00,99.18,99.22,99.18,99.22,38426.0,84.8589,84.8931,84.8589,84.8931,38426.0
2019-02-13 15:25:00,99.22,99.23,99.19,99.2,120447.0,84.8931,84.9017,84.8675,84.876,120447.0
2019-02-13 15:30:00,99.21,99.28,99.18,99.26,251743.0,84.8846,84.9445,84.8589,84.9273,251743.0
2019-02-13 15:35:00,99.26,99.26,99.03,99.04,257622.0,84.9273,84.9273,84.7306,84.7391,257622.0
2019-02-13 15:40:00,99.04,99.24,99.03,99.23,159429.0,84.7391,84.9102,84.7306,84.9017,159429.0
2019-02-13 15:45:00,99.23,99.24,99.04,99.08,187599.0,84.9017,84.9102,84.7391,84.7733,187599.0
2019-02-13 15:50:00,99.09,99.09,99.02,99.05,183427.0,84.7819,84.7819,84.722,84.7477,183427.0
2019-02-13 15:55:00,99.05,99.28,99.05,99.24,632314.0,84.7477,84.9445,84.7477,84.9102,632314.0
2019-02-14 09:30:00,98.7,98.77,98.08,98.43,260198.0,84.4482,84.5081,83.9177,84.2172,260198.0
2019-02-14 09:35:00,98.44,98.82,98.36,98.78,107095.0,84.2258,84.5509,84.1573,84.5167,107095.0
2019-02-14 09:40:00,98.77,98.78,98.47,98.59,113104.0,84.5081,84.5167,84.2514,84.3541,113104.0
2019-02-14 09:45:00,98.6,98.81,98.58,98.64,82499.0,84.3627,84.5423,84.3455,84.3969,82499.0
2019-02-14 09:50:00,98.65,98.75,98.44,98.46,64784.0,84.4054,84.491,84.2258,84.2429,64784.0
2019-02-14 09:55:00,98.46,98.6,98.44,98.5,90576.0,84.2429,84.3627,84.2258,84.2771,90576.0
2019-02-14 10:00:00,98.49,98.54,98.34,98.42,99240.0,84.2685,84.3113,84.1402,84.2086,99240.0
2019-02-14 10:05:00,98.43,98.52,98.39,98.48,56696.0,84.2172,84.2942,84.183,84.26,56696.0
2019-02-14 10:10:00,98.49,98.59,98.42,98.54,65310.0,84.2685,84.3541,84.2086,84.3113,65310.0
2019-02-14 10:15:00,98.54,98.6,98.45,98.6,64738.0,84.3113,84.3627,84.2343,84.3627,64738.0
2019-02-14 10:20:00,98.59,98.59,98.46,98.54,58040.0,84.3541,84.3541,84.2429,84.3113,58040.0
2019-02-14 10:25:00,98.54,98.55,98.37,98.45,61548.0,84.3113,84.3199,84.1659,84.2343,61548.0
2019-02-14 10:30:00,98.45,98.54,98.44,98.5,79861.0,84.2343,84.3113,84.2258,84.2771,79861.0
2019-02-14 10:35:00,98.5,98.51,98.07,98.24,149508.0,84.2771,84.2856,83.9092,84.0546,149508.0
2019-02-14 10:40:00,98.24,98.37,98.2,98.2,74408.0,84.0546,84.1659,84.0204,84.0204,74408.0
2019-02-14 10:45:00,98.21,98.35,98.21,98.23,97442.0,84.029,84.1487,84.029,84.0461,97442.0
2019-02-14 10:50:00,98.24,98.25,98.09,98.16,102605.0,84.0546,84.0632,83.9263,83.9862,102605.0
2019-02-14 10:55:00,98.17,98.19,98.07,98.14,52074.0,83.9947,84.0119,83.9092,83.9691,52074.0
2019-02-14 11:00:00,98.14,98.16,97.94,97.98,79106.0,83.9691,83.9862,83.798,83.8322,79106.0
2019-02-14 11:05:00,97.98,98.06,97.96,98.05,59440.0,83.8322,83.9006,83.8151,83.8921,59440.0
2019-02-14 11:10:00,98.05,98.13,98.0,98.03,48517.0,83.8921,83.9605,83.8493,83.875,48517.0
2019-02-14 11:15:00,98.02,98.07,97.97,98.03,51880.0,83.8664,83.9092,83.8236,83.875,51880.0
2019-02-14 11:20:00,98.02,98.1,98.0,98.06,33926.0,83.8664,83.9348,83.8493,83.9006,33926.0
2019-02-14 11:25:00,98.05,98.06,97.95,97.95,105737.0,83.8921,83.9006,83.8065,83.8065,105737.0
2019-02-14 11:30:00,97.95,97.98,97.84,97.95,88309.0,83.8065,83.8322,83.7124,83.8065,88309.0
2019-02-14 11:35:00,97.96,98.09,97.95,98.07,57621.0,83.8151,83.9263,83.8065,83.9092,57621.0
2019-02-14 11:40:00,98.07,98.1,98.01,98.09,153770.0,83.9092,83.9348,83.8578,83.9263,153770.0
2019-02-14 11:45:00,98.09,98.12,98.0,98.12,174327.0,83.9263,83.952,83.8493,83.952,174327.0
2019-02-14 11:50:00,98.11,98.22,98.11,98.17,33991.0,83.9434,84.0375,83.9434,83.9947,33991.0
2019-02-14 11:55:00,98.16,98.18,98.12,98.14,30601.0,83.9862,84.0033,83.952,83.9691,30601.0
2019-02-14 12:00:00,98.14,98.17,98.07,98.16,33048.0,83.9691,83.9947,83.9092,83.9862,33048.0
2019-02-14 12:05:00,98.17,98.24,98.15,98.18,51181.0,83.9947,84.0546,83.9776,84.0033,51181.0
2019-02-14 12:10:00,98.18,98.26,98.18,98.23,31801.0,84.0033,84.0717,84.0033,84.0461,31801.0
2019-02-14 12:15:00,98.23,98.36,98.18,98.35,61557.0,84.0461,84.1573,84.0033,84.1487,61557.0
2019-02-14 12:20:00,98.35,98.45,98.33,98.45,68852.0,84.1487,84.2343,84.1316,84.2343,68852.0
2019-02-14 12:25:00,98.45,98.49,98.45,98.47,29318.0,84.2343,84.2685,84.2343,84.2514,29318.0
2019-02-14 12:30:00,98.47,98.65,98.46,98.54,196096.0,84.2514,84.4054,84.2429,84.3113,196096.0
2019-02-14 12:35:00,98.54,98.55,98.47,98.48,39466.0,84.3113,84.3199,84.2514,84.26,39466.0
2019-02-14 12:40:00,98.48,98.51,98.46,98.48,21142.0,84.26,84.2856,84.2429,84.26,21142.0
2019-02-14 12:45:00,98.49,98.56,98.49,98.53,39691.0,84.2685,84.3284,84.2685,84.3028,39691.0
2019-02-14 12:50:00,98.53,98.54,98.49,98.5,24469.0,84.3028,84.3113,84.2685,84.2771,24469.0
2019-02-14 12:55:00,98.5,98.52,98.46,98.48,29128.0,84.2771,84.2942,84.2429,84.26,29128.0
2019-02-14 13:00:00,98.48,98.53,98.46,98.51,36761.0,84.26,84.3028,84.2429,84.2856,36761.0
2019-02-14 13:05:00,98.51,98.52,98.44,98.47,29087.0,84.2856,84.2942,84.2258,84.2514,29087.0
2019-02-14 13:10:00,98.46,98.48,98.42,98.45,31919.0,84.2429,84.26,84.2086,84.2343,31919.0
2019-02-14 13:15:00,98.45,98.49,98.43,98.48,48637.0,84.2343,84.2685,84.2172,84.26,48637.0
2019-02-14 13:20:00,98.48,98.48,98.38,98.39,57923.0,84.26,84.26,84.1744,84.183,57923.0
2019-02-14 13:25:00,98.4,98.48,98.38,98.47,52277.0,84.1915,84.26,84.1744,84.2514,52277.0
2019-02-14 13:30:00,98.47,98.53,98.44,98.52,138263.0,84.2514,84.3028,84.2258,84.2942,138263.0
2019-02-14 13:35:00,98.51,98.62,98.5,98.61,52839.0,84.2856,84.3798,84.2771,84.3712,52839.0
2019-02-14 13:40:00,98.61,98.7,98.6,98.67,51770.0,84.3712,84.4482,84.3627,84.4225,51770.0
2019-02-14 13:45:00,98.66,98.67,98.61,98.63,24730.0,84.414,84.4225,84.3712,84.3883,24730.0
2019-02-14 13:50:00,98.63,98.65,98.56,98.59,36695.0,84.3883,84.4054,84.3284,84.3541,36695.0
2019-02-14 13:55:00,98.58,98.6,98.52,98.58,50177.0,84.3455,84.3627,84.2942,84.3455,50177.0
2019-02-14 14:00:00,98.58,98.69,98.57,98.66,56333.0,84.3455,84.4397,84.337,84.414,56333.0
2019-02-14 14:05:00,98.67,98.69,98.64,98.67,54547.0,84.4225,84.4397,84.3969,84.4225,54547.0
2019-02-14 14:10:00,98.68,98.7,98.62,98.63,35689.0,84.4311,84.4482,84.3798,84.3883,35689.0
2019-02-14 14:15:00,98.63,98.67,98.61,98.62,32928.0,84.3883,84.4225,84.3712,84.3798,32928.0
2019-02-14 14:20:00,98.61,98.61,98.56,98.57,47690.0,84.3712,84.3712,84.3284,84.337,47690.0
2019-02-14 14:25:00,98.57,98.63,98.55,98.61,39293.0,84.337,84.3883,84.3199,84.3712,39293.0
2019-02-14 14:30:00,98.61,98.63,98.55,98.61,51936.0,84.3712,84.3883,84.3199,84.3712,51936.0
2019-02-14 14:35:00,98.62,98.65,98.59,98.62,36173.0,84.3798,84.4054,84.3541,84.3798,36173.0
2019-02-14 14:40:00,98.61,98.68,98.59,98.67,38639.0,84.3712,84.4311,84.3541,84.4225,38639.0
2019-02-14 14:45:00,98.67,98.68,98.61,98.61,35843.0,84.4225,84.4311,84.3712,84.3712,35843.0
2019-02-14 14:50:00,98.61,98.63,98.57,98.62,58456.0,84.3712,84.3883,84.337,84.3798,58456.0
2019-02-14 14:55:00,98.61,98.62,98.47,98.54,130435.0,84.3712,84.3798,84.2514,84.3113,130435.0
2019-02-14 15:00:00,98.54,98.58,98.53,98.54,44068.0,84.3113,84.3455,84.3028,84.3113,44068.0
2019-02-14 15:05:00,98.54,98.68,98.49,98.49,78065.0,84.3113,84.4311,84.2685,84.2685,78065.0
2019-02-14 15:10:00,98.5,98.52,98.38,98.4,57941.0,84.2771,84.2942,84.1744,84.1915,57941.0
2019-02-14 15:15:00,98.4,98.45,98.23,98.31,229056.0,84.1915,84.2343,84.0461,84.1145,229056.0
2019-02-14 15:20:00,98.31,98.46,98.29,98.45,65329.0,84.1145,84.2429,84.0974,84.2343,65329.0
2019-02-14 15:25:00,98.45,98.52,98.41,98.5,64803.0,84.2343,84.2942,84.2001,84.2771,64803.0
2019-02-14 15:30:00,98.5,98.61,98.46,98.56,60703.0,84.2771,84.3712,84.2429,84.3284,60703.0
2019-02-14 15:35:00,98.56,98.62,98.53,98.58,110447.0,84.3284,84.3798,84.3028,84.3455,110447.0
2019-02-14 15:40:00,98.58,98.62,98.53,98.59,75244.0,84.3455,84.3798,84.3028,84.3541,75244.0
2019-02-14 15:45:00,98.58,98.59,98.49,98.5,83068.0,84.3455,84.3541,84.2685,84.2771,83068.0
2019-02-14 15:50:00,98.51,98.54,98.38,98.48,133393.0,84.2856,84.3113,84.1744,84.26,133393.0
2019-02-14 15:55:00,98.48,98.5,98.4,98.46,319881.0,84.26,84.2771,84.1915,84.2429,319881.0
2019-02-15 09:30:00,98.95,99.03,98.54,98.94,15842.0,84.6621,84.7306,84.3113,84.6536,15842.0
2019-02-15 09:35:00,98.93,99.12,98.86,99.0,976070.0,84.645,84.8076,84.5851,84.7049,976070.0
2019-02-15 09:40:00,99.01,99.2,98.96,99.08,117584.0,84.7134,84.876,84.6707,84.7733,117584.0
2019-02-15 09:45:00,99.09,99.09,98.93,99.0,96639.0,84.7819,84.7819,84.645,84.7049,96639.0
2019-02-15 09:50:00,98.99,99.18,98.97,98.99,179622.0,84.6963,84.8589,84.6792,84.6963,179622.0
2019-02-15 09:55:00,98.98,99.04,98.96,99.04,110162.0,84.6878,84.7391,84.6707,84.7391,110162.0
2019-02-15 10:00:00,99.03,99.07,98.92,98.94,286385.0,84.7306,84.7648,84.6364,84.6536,286385.0
2019-02-15 10:05:00,98.94,99.06,98.9,99.0,82274.0,84.6536,84.7562,84.6193,84.7049,82274.0
2019-02-15 10:10:00,99.0,99.12,98.99,99.06,146641.0,84.7049,84.8076,84.6963,84.7562,146641.0
2019-02-15 10:15:00,99.06,99.12,98.98,99.12,137211.0,84.7562,84.8076,84.6878,84.8076,137211.0
2019-02-15 10:20:00,99.12,99.16,99.07,99.15,119858.0,84.8076,84.8418,84.7648,84.8332,119858.0
2019-02-15 10:25:00,99.15,99.16,99.01,99.03,95777.0,84.8332,84.8418,84.7134,84.7306,95777.0
2019-02-15 10:30:00,99.02,99.05,98.94,98.95,79573.0,84.722,84.7477,84.6536,84.6621,79573.0
2019-02-15 10:35:00,98.96,99.04,98.95,99.02,78206.0,84.6707,84.7391,84.6621,84.722,78206.0
2019-02-15 10:40:00,99.02,99.05,98.91,98.94,101158.0,84.722,84.7477,84.6279,84.6536,101158.0
2019-02-15 10:45:00,98.95,99.01,98.93,98.98,51280.0,84.6621,84.7134,84.645,84.6878,51280.0
2019-02-15 10:50:00,98.98,98.99,98.85,98.88,59834.0,84.6878,84.6963,84.5766,84.6022,59834.0
2019-02-15 10:55:00,98.88,98.96,98.78,98.8,76707.0,84.6022,84.6707,84.5167,84.5338,76707.0
2019-02-15 11:00:00,98.8,98.9,98.79,98.9,76231.0,84.5338,84.6193,84.5252,84.6193,76231.0
2019-02-15 11:05:00,98.91,98.94,98.87,98.9,35185.0,84.6279,84.6536,84.5937,84.6193,35185.0
2019-02-15 11:10:00,98.9,98.91,98.85,98.85,48317.0,84.6193,84.6279,84.5766,84.5766,48317.0
2019-02-15 11:15:00,98.84,98.92,98.82,98.84,51050.0,84.568,84.6364,84.5509,84.568,51050.0
2019-02-15 11:20:00,98.85,98.85,98.75,98.81,107329.0,84.5766,84.5766,84.491,84.5423,107329.0
2019-02-15 11:25:00,98.82,98.88,98.8,98.87,112940.0,84.5509,84.6022,84.5338,84.5937,112940.0
2019-02-15 11:30:00,98.88,99.0,98.86,98.99,63098.0,84.6022,84.7049,84.5851,84.6963,63098.0
2019-02-15 11:35:00,98.98,99.0,98.94,98.99,38606.0,84.6878,84.7049,84.6536,84.6963,38606.0
2019-02-15 11:40:00,99.0,99.0,98.94,98.96,54060.0,84.7049,84.7049,84.6536,84.6707,54060.0
2019-02-15 11:45:00,98.97,99.0,98.94,98.95,58074.0,84.6792,84.7049,84.6536,84.6621,58074.0
2019-02-15 11:50:00,98.95,98.99,98.9,98.92,339172.0,84.6621,84.6963,84.6193,84.6364,339172.0
2019-02-15 11:55:00,98.92,98.95,98.77,98.83,102591.0,84.6364,84.6621,84.5081,84.5594,102591.0
2019-02-15 12:00:00,98.82,98.85,98.68,98.7,66702.0,84.5509,84.5766,84.4311,84.4482,66702.0
2019-02-15 12:05:00,98.7,98.72,98.55,98.66,115973.0,84.4482,84.4653,84.3199,84.414,115973.0
2019-02-15 12:10:00,98.66,98.75,98.62,98.69,81983.0,84.414,84.491,84.3798,84.4397,81983.0
2019-02-15 12:15:00,98.69,98.74,98.65,98.7,142305.0,84.4397,84.4824,84.4054,84.4482,142305.0
2019-02-15 12:20:00,98.7,98.7,98.63,98.64,44899.0,84.4482,84.4482,84.3883,84.3969,44899.0
2019-02-15 12:25:00,98.64,98.76,98.63,98.72,80559.0,84.3969,84.4995,84.3883,84.4653,80559.0
2019-02-15 12:30:00,98.72,98.83,98.72,98.82,38383.0,84.4653,84.5594,84.4653,84.5509,38383.0
2019-02-15 12:35:00,98.83,98.86,98.81,98.83,35465.0,84.5594,84.5851,84.5423,84.5594,35465.0
2019-02-15 12:40:00,98.83,98.86,98.78,98.78,58038.0,84.5594,84.5851,84.5167,84.5167,58038.0
2019-02-15 12:45:00,98.78,98.82,98.71,98.75,83943.0,84.5167,84.5509,84.4568,84.491,83943.0
2019-02-15 12:50:00,98.75,98.77,98.7,98.71,22088.0,84.491,84.5081,84.4482,84.4568,22088.0
2019-02-15 12:55:00,98.72,98.75,98.71,98.73,20924.0,84.4653,84.491,84.4568,84.4739,20924.0
2019-02-15 13:00:00,98.74,98.87,98.73,98.83,47561.0,84.4824,84.5937,84.4739,84.5594,47561.0
2019-02-15 13:05:00,98.83,98.84,98.75,98.76,34335.0,84.5594,84.568,84.491,84.4995,34335.0
2019-02-15 13:10:00,98.77,98.8,98.76,98.79,28257.0,84.5081,84.5338,84.4995,84.5252,28257.0
2019-02-15 13:15:00,98.8,98.83,98.78,98.81,69639.0,84.5338,84.5594,84.5167,84.5423,69639.0
2019-02-15 13:20:00,98.81,98.82,98.77,98.77,29365.0,84.5423,84.5509,84.5081,84.5081,29365.0
2019-02-15 13:25:00,98.76,98.77,98.66,98.68,62696.0,84.4995,84.5081,84.414,84.4311,62696.0
2019-02-15 13:30:00,98.67,98.7,98.62,98.62,32570.0,84.4225,84.4482,84.3798,84.3798,32570.0
2019-02-15 13:35:00,98.62,98.64,98.55,98.55,71331.0,84.3798,84.3969,84.3199,84.3199,71331.0
2019-02-15 13:40:00,98.55,98.62,98.54,98.55,91054.0,84.3199,84.3798,84.3113,84.3199,91054.0
2019-02-15 13:45:00,98.55,98.56,98.47,98.49,78152.0,84.3199,84.3284,84.2514,84.2685,78152.0
2019-02-15 13:50:00,98.49,98.54,98.46,98.48,72568.0,84.2685,84.3113,84.2429,84.26,72568.0
2019-02-15 13:55:00,98.49,98.51,98.43,98.45,28664.0,84.2685,84.2856,84.2172,84.2343,28664.0
2019-02-15 14:00:00,98.46,98.53,98.44,98.52,73554.0,84.2429,84.3028,84.2258,84.2942,73554.0
2019-02-15 14:05:00,98.53,98.55,98.43,98.45,61597.0,84.3028,84.3199,84.2172,84.2343,61597.0
2019-02-15 14:10:00,98.45,98.48,98.41,98.41,45687.0,84.2343,84.26,84.2001,84.2001,45687.0
2019-02-15 14:15:00,98.42,98.56,98.4,98.56,45247.0,84.2086,84.3284,84.1915,84.3284,45247.0
2019-02-15 14:20:00,98.55,98.61,98.51,98.52,48518.0,84.3199,84.3712,84.2856,84.2942,48518.0
2019-02-15 14:25:00,98.51,98.52,98.44,98.46,65152.0,84.2856,84.2942,84.2258,84.2429,65152.0
2019-02-15 14:30:00,98.47,98.51,98.42,98.44,110889.0,84.2514,84.2856,84.2086,84.2258,110889.0
2019-02-15 14:35:00,98.44,98.45,98.36,98.38,77101.0,84.2258,84.2343,84.1573,84.1744,77101.0
2019-02-15 14:40:00,98.39,98.44,98.37,98.4,238147.0,84.183,84.2258,84.1659,84.1915,238147.0
2019-02-15 14:45:00,98.39,98.41,98.33,98.38,45908.0,84.183,84.2001,84.1316,84.1744,45908.0
2019-02-15 14:50:00,98.38,98.39,98.33,98.35,37301.0,84.1744,84.183,84.1316,84.1487,37301.0
2019-02-15 14:55:00,98.35,98.39,98.29,98.39,71410.0,84.1487,84.183,84.0974,84.183,71410.0
2019-02-15 15:00:00,98.38,98.38,98.32,98.33,39362.0,84.1744,84.1744,84.1231,84.1316,39362.0
2019-02-15 15:05:00,98.33,98.35,98.29,98.3,39082.0,84.1316,84.1487,84.0974,84.106,39082.0
2019-02-15 15:10:00,98.3,98.33,98.27,98.28,49854.0,84.106,84.1316,84.0803,84.0889,49854.0
2019-02-15 15:15:00,98.29,98.34,98.25,98.33,70521.0,84.0974,84.1402,84.0632,84.1316,70521.0
2019-02-15 15:20:00,98.33,98.37,98.31,98.34,54500.0,84.1316,84.1659,84.1145,84.1402,54500.0
2019-02-15 15:25:00,98.33,98.35,98.31,98.35,50843.0,84.1316,84.1487,84.1145,84.1487,50843.0
2019-02-15 15:30:00,98.35,98.45,98.31,98.42,83825.0,84.1487,84.2343,84.1145,84.2086,83825.0
2019-02-15 15:35:00,98.42,98.45,98.41,98.44,128832.0,84.2086,84.2343,84.2001,84.2258,128832.0
2019-02-15 15:40:00,98.44,98.46,98.41,98.45,104957.0,84.2258,84.2429,84.2001,84.2343,104957.0
2019-02-15 15:45:00,98.45,98.51,98.42,98.5,198233.0,84.2343,84.2856,84.2086,84.2771,198233.0
2019-02-15 15:50:00,98.49,98.5,98.35,98.37,230919.0,84.2685,84.2771,84.1487,84.1659,230919.0
2019-02-15 15:55:00,98.37,98.48,98.29,98.48,710967.0,84.1659,84.26,84.0974,84.26,710967.0
2019-02-19 09:30:00,98.56,98.96,98.47,98.93,336479.0,84.3284,84.6707,84.2514,84.645,336479.0
2019-02-19 09:35:00,98.95,99.2,98.94,99.13,216467.0,84.6621,84.876,84.6536,84.8161,216467.0
2019-02-19 09:40:00,99.12,99.4,99.07,99.38,143392.0,84.8076,85.0471,84.7648,85.03,143392.0
2019-02-19 09:45:00,99.38,99.38,99.09,99.23,147431.0,85.03,85.03,84.7819,84.9017,147431.0
2019-02-19 09:50:00,99.23,99.25,99.09,99.19,90817.0,84.9017,84.9188,84.7819,84.8675,90817.0
2019-02-19 09:55:00,99.2,99.3,99.16,99.26,63102.0,84.876,84.9616,84.8418,84.9273,63102.0
2019-02-19 10:00:00,99.25,99.27,99.09,99.14,75241.0,84.9188,84.9359,84.7819,84.8247,75241.0
2019-02-19 10:05:00,99.14,99.16,99.04,99.09,155172.0,84.8247,84.8418,84.7391,84.7819,155172.0
2019-02-19 10:10:00,99.1,99.25,99.08,99.19,88038.0,84.7905,84.9188,84.7733,84.8675,88038.0
2019-02-19 10:15:00,99.19,99.2,99.03,99.1,198107.0,84.8675,84.876,84.7306,84.7905,198107.0
2019-02-19 10:20:00,99.11,99.2,99.09,99.2,76635.0,84.799,84.876,84.7819,84.876,76635.0
2019-02-19 10:25:00,99.2,99.35,99.17,99.35,161557.0,84.876,85.0044,84.8503,85.0044,161557.0
2019-02-19 10:30:00,99.34,99.39,99.23,99.31,107653.0,84.9958,85.0386,84.9017,84.9701,107653.0
2019-02-19 10:35:00,99.31,99.4,99.27,99.4,79905.0,84.9701,85.0471,84.9359,85.0471,79905.0
2019-02-19 10:40:00,99.4,99.56,99.39,99.52,299339.0,85.0471,85.184,85.0386,85.1498,299339.0
2019-02-19 10:45:00,99.52,99.53,99.45,99.49,85312.0,85.1498,85.1584,85.0899,85.1241,85312.0
2019-02-19 10:50:00,99.49,99.55,99.44,99.49,57702.0,85.1241,85.1755,85.0814,85.1241,57702.0
2019-02-19 10:55:00,99.48,99.63,99.48,99.61,308697.0,85.1156,85.2439,85.1156,85.2268,308697.0
2019-02-19 11:00:00,99.62,99.66,99.52,99.64,125510.0,85.2354,85.2696,85.1498,85.2525,125510.0
2019-02-19 11:05:00,99.65,99.65,99.59,99.64,85768.0,85.261,85.261,85.2097,85.2525,85768.0
2019-02-19 11:10:00,99.64,99.68,99.54,99.6,120091.0,85.2525,85.2867,85.1669,85.2183,120091.0
2019-02-19 11:15:00,99.59,99.66,99.57,99.65,75198.0,85.2097,85.2696,85.1926,85.261,75198.0
2019-02-19 11:20:00,99.65,99.72,99.61,99.7,82380.0,85.261,85.3209,85.2268,85.3038,82380.0
2019-02-19 11:25:00,99.69,99.75,99.69,99.74,96679.0,85.2953,85.3466,85.2953,85.338,96679.0
2019-02-19 11:30:00,99.73,99.75,99.71,99.75,79409.0,85.3295,85.3466,85.3124,85.3466,79409.0
2019-02-19 11:35:00,99.75,99.79,99.7,99.76,135883.0,85.3466,85.3808,85.3038,85.3552,135883.0
2019-02-19 11:40:00,99.76,99.78,99.71,99.78,59839.0,85.3552,85.3723,85.3124,85.3723,59839.0
2019-02-19 11:45:00,99.77,99.9,99.77,99.88,123499.0,85.3637,85.4749,85.3637,85.4578,123499.0
2019-02-19 11:50:00,99.88,99.9,99.85,99.87,81154.0,85.4578,85.4749,85.4322,85.4493,81154.0
2019-02-19 11:55:00,99.88,99.9,99.86,99.89,115013.0,85.4578,85.4749,85.4407,85.4664,115013.0
2019-02-19 12:00:00,99.9,99.9,99.79,99.82,81126.0,85.4749,85.4749,85.3808,85.4065,81126.0
2019-02-19 12:05:00,99.81,99.83,99.75,99.82,76035.0,85.3979,85.415,85.3466,85.4065,76035.0
2019-02-19 12:10:00,99.83,99.85,99.8,99.82,43410.0,85.415,85.4322,85.3894,85.4065,43410.0
2019-02-19 12:15:00,99.83,99.85,99.78,99.82,62014.0,85.415,85.4322,85.3723,85.4065,62014.0
2019-02-19 12:20:00,99.82,99.85,99.78,99.85,56316.0,85.4065,85.4322,85.3723,85.4322,56316.0
2019-02-19 12:25:00,99.85,99.89,99.81,99.89,59517.0,85.4322,85.4664,85.3979,85.4664,59517.0
2019-02-19 12:30:00,99.88,99.9,99.86,99.89,41196.0,85.4578,85.4749,85.4407,85.4664,41196.0
2019-02-19 12:35:00,99.89,99.95,99.88,99.95,131140.0,85.4664,85.5177,85.4578,85.5177,131140.0
2019-02-19 12:40:00,99.94,99.95,99.93,99.95,76839.0,85.5092,85.5177,85.5006,85.5177,76839.0
2019-02-19 12:45:00,99.94,99.95,99.93,99.95,45029.0,85.5092,85.5177,85.5006,85.5177,45029.0
2019-02-19 12:50:00,99.95,99.95,99.93,99.95,58882.0,85.5177,85.5177,85.5006,85.5177,58882.0
2019-02-19 12:55:00,99.95,99.99,99.94,99.99,107445.0,85.5177,85.5519,85.5092,85.5519,107445.0
2019-02-19 13:00:00,99.99,99.99,99.95,99.96,72028.0,85.5519,85.5519,85.5177,85.5263,72028.0
2019-02-19 13:05:00,99.97,99.99,99.95,99.99,38650.0,85.5348,85.5519,85.5177,85.5519,38650.0
2019-02-19 13:10:00,99.98,99.99,99.93,99.97,66612.0,85.5434,85.5519,85.5006,85.5348,66612.0
2019-02-19 13:15:00,99.97,99.98,99.93,99.95,65411.0,85.5348,85.5434,85.5006,85.5177,65411.0
2019-02-19 13:20:00,99.95,100.0,99.85,99.86,150270.0,85.5177,85.5605,85.4322,85.4407,150270.0
2019-02-19 13:25:00,99.86,99.93,99.82,99.9,57236.0,85.4407,85.5006,85.4065,85.4749,57236.0
2019-02-19 13:30:00,99.9,99.91,99.77,99.78,36632.0,85.4749,85.4835,85.3637,85.3723,36632.0
2019-02-19 13:35:00,99.78,99.82,99.76,99.78,47587.0,85.3723,85.4065,85.3552,85.3723,47587.0
2019-02-19 13:40:00,99.78,99.83,99.75,99.83,46226.0,85.3723,85.415,85.3466,85.415,46226.0
2019-02-19 13:45:00,99.83,99.85,99.81,99.83,61365.0,85.415,85.4322,85.3979,85.415,61365.0
2019-02-19 13:50:00,99.83,99.88,99.82,99.84,25626.0,85.415,85.4578,85.4065,85.4236,25626.0
2019-02-19 13:55:00,99.84,99.86,99.81,99.84,43273.0,85.4236,85.4407,85.3979,85.4236,43273.0
2019-02-19 14:00:00,99.85,99.91,99.85,99.85,36779.0,85.4322,85.4835,85.4322,85.4322,36779.0
2019-02-19 14:05:00,99.84,99.87,99.81,99.82,74742.0,85.4236,85.4493,85.3979,85.4065,74742.0
2019-02-19 14:10:00,99.82,99.85,99.75,99.75,57839.0,85.4065,85.4322,85.3466,85.3466,57839.0
2019-02-19 14:15:00,99.76,99.78,99.71,99.74,48945.0,85.3552,85.3723,85.3124,85.338,48945.0
2019-02-19 14:20:00,99.75,99.77,99.72,99.75,80175.0,85.3466,85.3637,85.3209,85.3466,80175.0
2019-02-19 14:25:00,99.75,99.77,99.69,99.7,47522.0,85.3466,85.3637,85.2953,85.3038,47522.0
2019-02-19 14:30:00,99.71,99.75,99.71,99.73,38164.0,85.3124,85.3466,85.3124,85.3295,38164.0
2019-02-19 14:35:00,99.73,99.74,99.67,99.73,45081.0,85.3295,85.338,85.2781,85.3295,45081.0
2019-02-19 14:40:00,99.74,99.82,99.73,99.81,56337.0,85.338,85.4065,85.3295,85.3979,56337.0
2019-02-19 14:45:00,99.8,99.84,99.79,99.84,41194.0,85.3894,85.4236,85.3808,85.4236,41194.0
2019-02-19 14:50:00,99.83,99.85,99.8,99.84,56795.0,85.415,85.4322,85.3894,85.4236,56795.0
2019-02-19 14:55:00,99.83,99.86,99.82,99.84,55137.0,85.415,85.4407,85.4065,85.4236,55137.0
2019-02-19 15:00:00,99.84,99.85,99.79,99.81,54774.0,85.4236,85.4322,85.3808,85.3979,54774.0
2019-02-19 15:05:00,99.82,99.82,99.77,99.8,93778.0,85.4065,85.4065,85.3637,85.3894,93778.0
2019-02-19 15:10:00,99.8,99.83,99.77,99.81,58814.0,85.3894,85.415,85.3637,85.3979,58814.0
2019-02-19 15:15:00,99.81,99.81,99.77,99.78,38995.0,85.3979,85.3979,85.3637,85.3723,38995.0
2019-02-19 15:20:00,99.78,99.79,99.74,99.76,47614.0,85.3723,85.3808,85.338,85.3552,47614.0
2019-02-19 15:25:00,99.77,99.78,99.73,99.76,67975.0,85.3637,85.3723,85.3295,85.3552,67975.0
2019-02-19 15:30:00,99.76,99.79,99.74,99.77,88900.0,85.3552,85.3808,85.338,85.3637,88900.0
2019-02-19 15:35:00,99.77,99.85,99.76,99.79,93053.0,85.3637,85.4322,85.3552,85.3808,93053.0
2019-02-19 15:40:00,99.79,99.85,99.77,99.84,112269.0,85.3808,85.4322,85.3637,85.4236,112269.0
2019-02-19 15:45:00,99.85,99.86,99.74,99.74,175403.0,85.4322,85.4407,85.338,85.338,175403.0
2019-02-19 15:50:00,99.74,99.87,99.74,99.85,247103.0,85.338,85.4493,85.338,85.4322,247103.0
2019-02-19 15:55:00,99.85,100.0,99.76,99.99,846321.0,85.4322,85.5605,85.3552,85.5519,846321.0
2019-02-20 09:30:00,99.78,100.22,99.68,100.13,1403655.0,85.3723,85.7487,85.2867,85.6717,1403655.0
2019-02-20 09:35:00,100.12,100.14,99.75,99.81,153709.0,85.6632,85.6803,85.3466,85.3979,153709.0
2019-02-20 09:40:00,99.8,99.81,99.56,99.58,77972.0,85.3894,85.3979,85.184,85.2011,77972.0
2019-02-20 09:45:00,99.58,99.6,99.38,99.46,77380.0,85.2011,85.2183,85.03,85.0985,77380.0
2019-02-20 09:50:00,99.45,99.58,99.45,99.46,86888.0,85.0899,85.2011,85.0899,85.0985,86888.0
2019-02-20 09:55:00,99.45,99.54,99.41,99.5,58867.0,85.0899,85.1669,85.0557,85.1327,58867.0
2019-02-20 10:00:00,99.51,99.53,99.41,99.44,64482.0,85.1413,85.1584,85.0557,85.0814,64482.0
2019-02-20 10:05:00,99.45,99.45,99.35,99.42,52414.0,85.0899,85.0899,85.0044,85.0642,52414.0
2019-02-20 10:10:00,99.42,99.45,99.39,99.44,41645.0,85.0642,85.0899,85.0386,85.0814,41645.0
2019-02-20 10:15:00,99.44,99.48,99.41,99.44,37501.0,85.0814,85.1156,85.0557,85.0814,37501.0
2019-02-20 10:20:00,99.43,99.43,99.31,99.35,54284.0,85.0728,85.0728,84.9701,85.0044,54284.0
2019-02-20 10:25:00,99.34,99.39,99.27,99.3,50103.0,84.9958,85.0386,84.9359,84.9616,50103.0
2019-02-20 10:30:00,99.3,99.37,99.24,99.27,57135.0,84.9616,85.0215,84.9102,84.9359,57135.0
2019-02-20 10:35:00,99.27,99.34,99.26,99.31,40467.0,84.9359,84.9958,84.9273,84.9701,40467.0
2019-02-20 10:40:00,99.31,99.37,99.24,99.37,62504.0,84.9701,85.0215,84.9102,85.0215,62504.0
2019-02-20 10:45:00,99.37,99.37,99.23,99.23,47361.0,85.0215,85.0215,84.9017,84.9017,47361.0
2019-02-20 10:50:00,99.23,99.32,99.22,99.3,42190.0,84.9017,84.9787,84.8931,84.9616,42190.0
2019-02-20 10:55:00,99.3,99.32,99.26,99.29,41044.0,84.9616,84.9787,84.9273,84.953,41044.0
2019-02-20 11:00:00,99.3,99.33,99.25,99.32,48670.0,84.9616,84.9872,84.9188,84.9787,48670.0
2019-02-20 11:05:00,99.33,99.36,99.28,99.29,68717.0,84.9872,85.0129,84.9445,84.953,68717.0
2019-02-20 11:10:00,99.28,99.29,99.21,99.21,67706.0,84.9445,84.953,84.8846,84.8846,67706.0
2019-02-20 11:15:00,99.22,99.22,99.09,99.13,74075.0,84.8931,84.8931,84.7819,84.8161,74075.0
2019-02-20 11:20:00,99.13,99.14,99.02,99.03,62293.0,84.8161,84.8247,84.722,84.7306,62293.0
2019-02-20 11:25:00,99.04,99.05,98.94,98.95,100252.0,84.7391,84.7477,84.6536,84.6621,100252.0
2019-02-20 11:30:00,98.95,99.1,98.94,99.07,52771.0,84.6621,84.7905,84.6536,84.7648,52771.0
2019-02-20 11:35:00,99.07,99.17,99.06,99.15,73787.0,84.7648,84.8503,84.7562,84.8332,73787.0
2019-02-20 11:40:00,99.15,99.26,99.14,99.21,59605.0,84.8332,84.9273,84.8247,84.8846,59605.0
2019-02-20 11:45:00,99.2,99.21,99.13,99.15,39095.0,84.876,84.8846,84.8161,84.8332,39095.0
2019-02-20 11:50:00,99.14,99.15,99.1,99.12,52225.0,84.8247,84.8332,84.7905,84.8076,52225.0
2019-02-20 11:55:00,99.12,99.12,99.06,99.11,41271.0,84.8076,84.8076,84.7562,84.799,41271.0
2019-02-20 12:00:00,99.11,99.17,99.08,99.14,58613.0,84.799,84.8503,84.7733,84.8247,58613.0
2019-02-20 12:05:00,99.14,99.15,99.08,99.1,44070.0,84.8247,84.8332,84.7733,84.7905,44070.0
2019-02-20 12:10:00,99.1,99.15,99.08,99.1,72474.0,84.7905,84.8332,84.7733,84.7905,72474.0
2019-02-20 12:15:00,99.1,99.17,99.05,99.16,52181.0,84.7905,84.8503,84.7477,84.8418,52181.0
2019-02-20 12:20:00,99.16,99.17,99.11,99.13,60770.0,84.8418,84.8503,84.799,84.8161,60770.0
2019-02-20 12:25:00,99.13,99.13,99.07,99.09,57863.0,84.8161,84.8161,84.7648,84.7819,57863.0
2019-02-20 12:30:00,99.1,99.13,99.07,99.08,80237.0,84.7905,84.8161,84.7648,84.7733,80237.0
2019-02-20 12:35:00,99.08,99.11,99.05,99.1,43174.0,84.7733,84.799,84.7477,84.7905,43174.0
2019-02-20 12:40:00,99.1,99.11,99.06,99.07,51837.0,84.7905,84.799,84.7562,84.7648,51837.0
2019-02-20 12:45:00,99.08,99.13,99.07,99.11,37493.0,84.7733,84.8161,84.7648,84.799,37493.0
2019-02-20 12:50:00,99.11,99.13,99.07,99.1,32690.0,84.799,84.8161,84.7648,84.7905,32690.0
2019-02-20 12:55:00,99.1,99.11,98.96,99.0,91712.0,84.7905,84.799,84.6707,84.7049,91712.0
2019-02-20 13:00:00,99.0,99.02,98.97,98.97,62894.0,84.7049,84.722,84.6792,84.6792,62894.0
2019-02-20 13:05:00,98.97,99.02,98.95,99.0,55174.0,84.6792,84.722,84.6621,84.7049,55174.0
2019-02-20 13:10:00,99.0,99.01,98.96,99.01,44817.0,84.7049,84.7134,84.6707,84.7134,44817.0
2019-02-20 13:15:00,99.01,99.01,98.96,99.0,53470.0,84.7134,84.7134,84.6707,84.7049,53470.0
2019-02-20 13:20:00,98.99,99.01,98.96,98.98,45843.0,84.6963,84.7134,84.6707,84.6878,45843.0
2019-02-20 13:25:00,98.98,99.12,98.96,99.06,91962.0,84.6878,84.8076,84.6707,84.7562,91962.0
2019-02-20 13:30:00,99.06,99.1,98.97,98.98,78801.0,84.7562,84.7905,84.6792,84.6878,78801.0
2019-02-20 13:35:00,98.99,99.03,98.95,99.02,44881.0,84.6963,84.7306,84.6621,84.722,44881.0
2019-02-20 13:40:00,99.02,99.03,98.97,98.98,79629.0,84.722,84.7306,84.6792,84.6878,79629.0
2019-02-20 13:45:00,98.98,99.01,98.95,98.98,66783.0,84.6878,84.7134,84.6621,84.6878,66783.0
2019-02-20 13:50:00,98.98,99.08,98.95,99.05,94069.0,84.6878,84.7733,84.6621,84.7477,94069.0
2019-02-20 13:55:00,99.05,99.05,98.96,99.0,155024.0,84.7477,84.7477,84.6707,84.7049,155024.0
2019-02-20 14:00:00,99.0,99.11,99.0,99.07,56169.0,84.7049,84.799,84.7049,84.7648,56169.0
2019-02-20 14:05:00,99.06,99.28,99.06,99.15,83592.0,84.7562,84.9445,84.7562,84.8332,83592.0
2019-02-20 14:10:00,99.15,99.2,99.1,99.17,59570.0,84.8332,84.876,84.7905,84.8503,59570.0
2019-02-20 14:15:00,99.17,99.19,99.02,99.06,39116.0,84.8503,84.8675,84.722,84.7562,39116.0
2019-02-20 14:20:00,99.06,99.07,98.98,99.01,54724.0,84.7562,84.7648,84.6878,84.7134,54724.0
2019-02-20 14:25:00,99.01,99.08,99.0,99.06,42038.0,84.7134,84.7733,84.7049,84.7562,42038.0
2019-02-20 14:30:00,99.06,99.26,99.05,99.22,69350.0,84.7562,84.9273,84.7477,84.8931,69350.0
2019-02-20 14:35:00,99.21,99.26,99.17,99.18,47194.0,84.8846,84.9273,84.8503,84.8589,47194.0
2019-02-20 14:40:00,99.18,99.24,99.16,99.2,49191.0,84.8589,84.9102,84.8418,84.876,49191.0
2019-02-20 14:45:00,99.21,99.27,99.2,99.27,49021.0,84.8846,84.9359,84.876,84.9359,49021.0
2019-02-20 14:50:00,99.27,99.34,99.25,99.33,73551.0,84.9359,84.9958,84.9188,84.9872,73551.0
2019-02-20 14:55:00,99.33,99.34,99.25,99.32,104227.0,84.9872,84.9958,84.9188,84.9787,104227.0
2019-02-20 15:00:00,99.32,99.35,99.28,99.33,60359.0,84.9787,85.0044,84.9445,84.9872,60359.0
2019-02-20 15:05:00,99.33,99.34,99.31,99.33,41870.0,84.9872,84.9958,84.9701,84.9872,41870.0
2019-02-20 15:10:00,99.33,99.41,99.32,99.37,50544.0,84.9872,85.0557,84.9787,85.0215,50544.0
2019-02-20 15:15:00,99.36,99.4,99.34,99.39,47500.0,85.0129,85.0471,84.9958,85.0386,47500.0
2019-02-20 15:20:00,99.39,99.43,99.34,99.34,47356.0,85.0386,85.0728,84.9958,84.9958,47356.0
2019-02-20 15:25:00,99.34,99.36,99.27,99.28,54471.0,84.9958,85.0129,84.9359,84.9445,54471.0
2019-02-20 15:30:00,99.28,99.33,99.24,99.27,64869.0,84.9445,84.9872,84.9102,84.9359,64869.0
2019-02-20 15:35:00,99.27,99.29,99.22,99.26,55949.0,84.9359,84.953,84.8931,84.9273,55949.0
2019-02-20 15:40:00,99.27,99.38,99.25,99.38,65974.0,84.9359,85.03,84.9188,85.03,65974.0
2019-02-20 15:45:00,99.38,99.39,99.25,99.3,102585.0,85.03,85.0386,84.9188,84.9616,102585.0
2019-02-20 15:50:00,99.3,99.35,99.28,99.33,143377.0,84.9616,85.0044,84.9445,84.9872,143377.0
2019-02-20 15:55:00,99.33,99.33,99.19,99.29,354736.0,84.9872,84.9872,84.8675,84.953,354736.0
2019-02-21 09:30:00,98.98,99.16,98.59,98.86,317046.0,84.6878,84.8418,84.3541,84.5851,317046.0
2019-02-21 09:35:00,98.85,99.0,98.68,98.7,92253.0,84.5766,84.7049,84.4311,84.4482,92253.0
2019-02-21 09:40:00,98.73,99.0,98.72,98.99,86685.0,84.4739,84.7049,84.4653,84.6963,86685.0
2019-02-21 09:45:00,98.99,99.14,98.9,99.05,80189.0,84.6963,84.8247,84.6193,84.7477,80189.0
2019-02-21 09:50:00,99.05,99.11,98.99,99.07,72810.0,84.7477,84.799,84.6963,84.7648,72810.0
2019-02-21 09:55:00,99.06,99.14,99.02,99.12,58315.0,84.7562,84.8247,84.722,84.8076,58315.0
2019-02-21 10:00:00,99.12,99.24,99.09,99.23,63710.0,84.8076,84.9102,84.7819,84.9017,63710.0
2019-02-21 10:05:00,99.23,99.3,99.13,99.2,71675.0,84.9017,84.9616,84.8161,84.876,71675.0
2019-02-21 10:10:00,99.19,99.39,99.19,99.36,59569.0,84.8675,85.0386,84.8675,85.0129,59569.0
2019-02-21 10:15:00,99.36,99.45,99.33,99.41,99453.0,85.0129,85.0899,84.9872,85.0557,99453.0
2019-02-21 10:20:00,99.4,99.43,99.35,99.43,71005.0,85.0471,85.0728,85.0044,85.0728,71005.0
2019-02-21 10:25:00,99.43,99.44,99.31,99.36,99046.0,85.0728,85.0814,84.9701,85.0129,99046.0
2019-02-21 10:30:00,99.36,99.44,99.26,99.37,164831.0,85.0129,85.0814,84.9273,85.0215,164831.0
2019-02-21 10:35:00,99.36,99.37,99.19,99.24,86548.0,85.0129,85.0215,84.8675,84.9102,86548.0
2019-02-21 10:40:00,99.24,99.29,99.15,99.28,75178.0,84.9102,84.953,84.8332,84.9445,75178.0
2019-02-21 10:45:00,99.28,99.37,99.24,99.27,82219.0,84.9445,85.0215,84.9102,84.9359,82219.0
2019-02-21 10:50:00,99.27,99.37,99.24,99.37,78302.0,84.9359,85.0215,84.9102,85.0215,78302.0
2019-02-21 10:55:00,99.36,99.46,99.29,99.31,82647.0,85.0129,85.0985,84.953,84.9701,82647.0
2019-02-21 11:00:00,99.3,99.4,99.29,99.4,79557.0,84.9616,85.0471,84.953,85.0471,79557.0
2019-02-21 11:05:00,99.41,99.47,99.36,99.39,48804.0,85.0557,85.107,85.0129,85.0386,48804.0
2019-02-21 11:10:00,99.4,99.45,99.36,99.44,44834.0,85.0471,85.0899,85.0129,85.0814,44834.0
2019-02-21 11:15:00,99.44,99.46,99.38,99.38,59343.0,85.0814,85.0985,85.03,85.03,59343.0
2019-02-21 11:20:00,99.39,99.41,99.33,99.41,53472.0,85.0386,85.0557,84.9872,85.0557,53472.0
2019-02-21 11:25:00,99.41,99.5,99.36,99.5,70359.0,85.0557,85.1327,85.0129,85.1327,70359.0
2019-02-21 11:30:00,99.5,99.63,99.48,99.62,75130.0,85.1327,85.2439,85.1156,85.2354,75130.0
2019-02-21 11:35:00,99.63,99.65,99.54,99.62,68809.0,85.2439,85.261,85.1669,85.2354,68809.0
2019-02-21 11:40:00,99.63,99.66,99.6,99.64,54742.0,85.2439,85.2696,85.2183,85.2525,54742.0
2019-02-21 11:45:00,99.65,99.65,99.54,99.58,40673.0,85.261,85.261,85.1669,85.2011,40673.0
2019-02-21 11:50:00,99.59,99.68,99.56,99.65,47067.0,85.2097,85.2867,85.184,85.261,47067.0
2019-02-21 11:55:00,99.65,99.74,99.62,99.72,70637.0,85.261,85.338,85.2354,85.3209,70637.0
2019-02-21 12:00:00,99.72,99.83,99.71,99.76,85878.0,85.3209,85.415,85.3124,85.3552,85878.0
2019-02-21 12:05:00,99.76,99.79,99.72,99.77,36020.0,85.3552,85.3808,85.3209,85.3637,36020.0
2019-02-21 12:10:00,99.77,99.8,99.75,99.75,50349.0,85.3637,85.3894,85.3466,85.3466,50349.0
2019-02-21 12:15:00,99.75,99.81,99.75,99.76,50812.0,85.3466,85.3979,85.3466,85.3552,50812.0
2019-02-21 12:20:00,99.76,99.79,99.72,99.75,52541.0,85.3552,85.3808,85.3209,85.3466,52541.0
2019-02-21 12:25:00,99.76,99.82,99.74,99.81,30844.0,85.3552,85.4065,85.338,85.3979,30844.0
2019-02-21 12:30:00,99.82,99.86,99.78,99.82,48493.0,85.4065,85.4407,85.3723,85.4065,48493.0
2019-02-21 12:35:00,99.82,99.84,99.79,99.83,33649.0,85.4065,85.4236,85.3808,85.415,33649.0
2019-02-21 12:40:00,99.83,99.84,99.79,99.81,29337.0,85.415,85.4236,85.3808,85.3979,29337.0
2019-02-21 12:45:00,99.81,99.82,99.69,99.71,43170.0,85.3979,85.4065,85.2953,85.3124,43170.0
2019-02-21 12:50:00,99.71,99.76,99.71,99.75,37886.0,85.3124,85.3552,85.3124,85.3466,37886.0
2019-02-21 12:55:00,99.75,99.78,99.71,99.73,33402.0,85.3466,85.3723,85.3124,85.3295,33402.0
2019-02-21 13:00:00,99.74,99.75,99.64,99.66,44797.0,85.338,85.3466,85.2525,85.2696,44797.0
2019-02-21 13:05:00,99.67,99.68,99.59,99.62,28115.0,85.2781,85.2867,85.2097,85.2354,28115.0
2019-02-21 13:10:00,99.63,99.64,99.58,99.63,30985.0,85.2439,85.2525,85.2011,85.2439,30985.0
2019-02-21 13:15:00,99.63,99.63,99.55,99.59,38009.0,85.2439,85.2439,85.1755,85.2097,38009.0
2019-02-21 13:20:00,99.58,99.59,99.51,99.54,35695.0,85.2011,85.2097,85.1413,85.1669,35695.0
2019-02-21 13:25:00,99.53,99.53,99.47,99.5,48876.0,85.1584,85.1584,85.107,85.1327,48876.0
2019-02-21 13:30:00,99.5,99.51,99.45,99.51,49794.0,85.1327,85.1413,85.0899,85.1413,49794.0
2019-02-21 13:35:00,99.51,99.52,99.42,99.43,52209.0,85.1413,85.1498,85.0642,85.0728,52209.0
2019-02-21 13:40:00,99.44,99.45,99.39,99.41,55168.0,85.0814,85.0899,85.0386,85.0557,55168.0
2019-02-21 13:45:00,99.41,99.48,99.41,99.44,53749.0,85.0557,85.1156,85.0557,85.0814,53749.0
2019-02-21 13:50:00,99.44,99.44,99.38,99.43,58366.0,85.0814,85.0814,85.03,85.0728,58366.0
2019-02-21 13:55:00,99.43,99.46,99.41,99.45,30228.0,85.0728,85.0985,85.0557,85.0899,30228.0
2019-02-21 14:00:00,99.45,99.46,99.4,99.41,31334.0,85.0899,85.0985,85.0471,85.0557,31334.0
2019-02-21 14:05:00,99.41,99.44,99.37,99.37,50256.0,85.0557,85.0814,85.0215,85.0215,50256.0
2019-02-21 14:10:00,99.38,99.4,99.34,99.37,39877.0,85.03,85.0471,84.9958,85.0215,39877.0
2019-02-21 14:15:00,99.38,99.38,99.32,99.34,41871.0,85.03,85.03,84.9787,84.9958,41871.0
2019-02-21 14:20:00,99.34,99.4,99.3,99.36,59521.0,84.9958,85.0471,84.9616,85.0129,59521.0
2019-02-21 14:25:00,99.37,99.44,99.35,99.43,33614.0,85.0215,85.0814,85.0044,85.0728,33614.0
2019-02-21 14:30:00,99.43,99.47,99.39,99.42,47617.0,85.0728,85.107,85.0386,85.0642,47617.0
2019-02-21 14:35:00,99.41,99.42,99.37,99.37,46783.0,85.0557,85.0642,85.0215,85.0215,46783.0
2019-02-21 14:40:00,99.38,99.42,99.34,99.4,44986.0,85.03,85.0642,84.9958,85.0471,44986.0
2019-02-21 14:45:00,99.39,99.4,99.29,99.32,64456.0,85.0386,85.0471,84.953,84.9787,64456.0
2019-02-21 14:50:00,99.33,99.34,99.2,99.29,113283.0,84.9872,84.9958,84.876,84.953,113283.0
2019-02-21 14:55:00,99.29,99.31,99.22,99.27,80839.0,84.953,84.9701,84.8931,84.9359,80839.0
2019-02-21 15:00:00,99.28,99.35,99.26,99.33,53142.0,84.9445,85.0044,84.9273,84.9872,53142.0
2019-02-21 15:05:00,99.33,99.35,99.29,99.32,91459.0,84.9872,85.0044,84.953,84.9787,91459.0
2019-02-21 15:10:00,99.33,99.4,99.31,99.36,59856.0,84.9872,85.0471,84.9701,85.0129,59856.0
2019-02-21 15:15:00,99.36,99.42,99.35,99.37,53492.0,85.0129,85.0642,85.0044,85.0215,53492.0
2019-02-21 15:20:00,99.38,99.41,99.37,99.4,50342.0,85.03,85.0557,85.0215,85.0471,50342.0
2019-02-21 15:25:00,99.39,99.43,99.37,99.42,69773.0,85.0386,85.0728,85.0215,85.0642,69773.0
2019-02-21 15:30:00,99.42,99.44,99.3,99.39,70498.0,85.0642,85.0814,84.9616,85.0386,70498.0
2019-02-21 15:35:00,99.38,99.43,99.34,99.42,49070.0,85.03,85.0728,84.9958,85.0642,49070.0
2019-02-21 15:40:00,99.43,99.46,99.4,99.45,73673.0,85.0728,85.0985,85.0471,85.0899,73673.0
2019-02-21 15:45:00,99.45,99.6,99.45,99.56,102670.0,85.0899,85.2183,85.0899,85.184,102670.0
2019-02-21 15:50:00,99.56,99.7,99.55,99.65,95675.0,85.184,85.3038,85.1755,85.261,95675.0
2019-02-21 15:55:00,99.66,99.84,99.65,99.78,283824.0,85.2696,85.4236,85.261,85.3723,283824.0
2019-02-22 09:30:00,99.69,99.79,99.46,99.73,269387.0,85.2953,85.3808,85.0985,85.3295,269387.0
2019-02-22 09:35:00,99.72,99.81,99.66,99.73,95544.0,85.3209,85.3979,85.2696,85.3295,95544.0
2019-02-22 09:40:00,99.73,99.76,99.4,99.62,90856.0,85.3295,85.3552,85.0471,85.2354,90856.0
2019-02-22 09:45:00,99.61,99.76,99.6,99.76,49726.0,85.2268,85.3552,85.2183,85.3552,49726.0
2019-02-22 09:50:00,99.75,99.97,99.74,99.95,79822.0,85.3466,85.5348,85.338,85.5177,79822.0
2019-02-22 09:55:00,99.94,99.97,99.87,99.93,55925.0,85.5092,85.5348,85.4493,85.5006,55925.0
2019-02-22 10:00:00,99.93,100.08,99.9,100.05,256549.0,85.5006,85.6289,85.4749,85.6033,256549.0
2019-02-22 10:05:00,100.05,100.1,100.03,100.09,94634.0,85.6033,85.6461,85.5862,85.6375,94634.0
2019-02-22 10:10:00,100.09,100.09,99.84,99.84,100706.0,85.6375,85.6375,85.4236,85.4236,100706.0
2019-02-22 10:15:00,99.84,99.93,99.83,99.9,51806.0,85.4236,85.5006,85.415,85.4749,51806.0
2019-02-22 10:20:00,99.91,100.04,99.9,100.04,67290.0,85.4835,85.5947,85.4749,85.5947,67290.0
2019-02-22 10:25:00,100.05,100.1,100.0,100.06,143167.0,85.6033,85.6461,85.5605,85.6118,143167.0
2019-02-22 10:30:00,100.06,100.18,100.03,100.17,110082.0,85.6118,85.7145,85.5862,85.706,110082.0
2019-02-22 10:35:00,100.17,100.24,100.14,100.22,61981.0,85.706,85.7658,85.6803,85.7487,61981.0
2019-02-22 10:40:00,100.22,100.3,100.19,100.28,61829.0,85.7487,85.8172,85.7231,85.8001,61829.0
2019-02-22 10:45:00,100.29,100.35,100.29,100.34,48866.0,85.8086,85.86,85.8086,85.8514,48866.0
2019-02-22 10:50:00,100.34,100.4,100.31,100.35,98832.0,85.8514,85.9027,85.8257,85.86,98832.0
2019-02-22 10:55:00,100.35,100.36,100.29,100.29,76221.0,85.86,85.8685,85.8086,85.8086,76221.0
2019-02-22 11:00:00,100.29,100.3,100.1,100.1,64731.0,85.8086,85.8172,85.6461,85.6461,64731.0
2019-02-22 11:05:00,100.09,100.14,100.03,100.11,89399.0,85.6375,85.6803,85.5862,85.6546,89399.0
2019-02-22 11:10:00,100.11,100.12,100.05,100.1,62159.0,85.6546,85.6632,85.6033,85.6461,62159.0
2019-02-22 11:15:00,100.1,100.2,100.04,100.17,73367.0,85.6461,85.7316,85.5947,85.706,73367.0
2019-02-22 11:20:00,100.16,100.24,100.15,100.21,54515.0,85.6974,85.7658,85.6888,85.7402,54515.0
2019-02-22 11:25:00,100.22,100.24,100.18,100.2,52200.0,85.7487,85.7658,85.7145,85.7316,52200.0
2019-02-22 11:30:00,100.2,100.23,100.17,100.23,55840.0,85.7316,85.7573,85.706,85.7573,55840.0
2019-02-22 11:35:00,100.23,100.27,100.16,100.2,62514.0,85.7573,85.7915,85.6974,85.7316,62514.0
2019-02-22 11:40:00,100.2,100.22,100.14,100.18,59082.0,85.7316,85.7487,85.6803,85.7145,59082.0
2019-02-22 11:45:00,100.18,100.19,100.16,100.18,75897.0,85.7145,85.7231,85.6974,85.7145,75897.0
2019-02-22 11:50:00,100.18,100.22,100.18,100.22,79838.0,85.7145,85.7487,85.7145,85.7487,79838.0
2019-02-22 11:55:00,100.22,100.25,100.2,100.23,75423.0,85.7487,85.7744,85.7316,85.7573,75423.0
2019-02-22 12:00:00,100.23,100.28,100.16,100.26,79829.0,85.7573,85.8001,85.6974,85.783,79829.0
2019-02-22 12:05:00,100.26,100.27,100.22,100.25,44431.0,85.783,85.7915,85.7487,85.7744,44431.0
2019-02-22 12:10:00,100.25,100.26,100.13,100.16,42804.0,85.7744,85.783,85.6717,85.6974,42804.0
2019-02-22 12:15:00,100.16,100.22,100.15,100.21,29414.0,85.6974,85.7487,85.6888,85.7402,29414.0
2019-02-22 12:20:00,100.21,100.22,100.18,100.2,50159.0,85.7402,85.7487,85.7145,85.7316,50159.0
2019-02-22 12:25:00,100.21,100.25,100.2,100.2,30491.0,85.7402,85.7744,85.7316,85.7316,30491.0
2019-02-22 12:30:00,100.2,100.21,100.17,100.2,29984.0,85.7316,85.7402,85.706,85.7316,29984.0
2019-02-22 12:35:00,100.2,100.25,100.18,100.24,27422.0,85.7316,85.7744,85.7145,85.7658,27422.0
2019-02-22 12:40:00,100.23,100.25,100.18,100.22,35367.0,85.7573,85.7744,85.7145,85.7487,35367.0
2019-02-22 12:45:00,100.23,100.23,100.19,100.21,34389.0,85.7573,85.7573,85.7231,85.7402,34389.0
2019-02-22 12:50:00,100.22,100.24,100.2,100.22,19625.0,85.7487,85.7658,85.7316,85.7487,19625.0
2019-02-22 12:55:00,100.22,100.23,100.19,100.2,21847.0,85.7487,85.7573,85.7231,85.7316,21847.0
2019-02-22 13:00:00,100.2,100.22,100.15,100.16,33648.0,85.7316,85.7487,85.6888,85.6974,33648.0
2019-02-22 13:05:00,100.16,100.16,100.09,100.11,32791.0,85.6974,85.6974,85.6375,85.6546,32791.0
2019-02-22 13:10:00,100.1,100.11,100.01,100.02,34411.0,85.6461,85.6546,85.5691,85.5776,34411.0
2019-02-22 13:15:00,100.02,100.05,99.98,100.02,46368.0,85.5776,85.6033,85.5434,85.5776,46368.0
2019-02-22 13:20:00,100.02,100.02,99.96,99.99,39827.0,85.5776,85.5776,85.5263,85.5519,39827.0
2019-02-22 13:25:00,99.99,100.01,99.96,99.98,29381.0,85.5519,85.5691,85.5263,85.5434,29381.0
2019-02-22 13:30:00,99.97,100.04,99.97,100.01,68788.0,85.5348,85.5947,85.5348,85.5691,68788.0
2019-02-22 13:35:00,100.0,100.1,99.99,100.08,41347.0,85.5605,85.6461,85.5519,85.6289,41347.0
2019-02-22 13:40:00,100.09,100.1,100.0,100.01,19978.0,85.6375,85.6461,85.5605,85.5691,19978.0
2019-02-22 13:45:00,100.01,100.04,99.99,100.03,58643.0,85.5691,85.5947,85.5519,85.5862,58643.0
2019-02-22 13:50:00,100.05,100.14,100.03,100.12,133437.0,85.6033,85.6803,85.5862,85.6632,133437.0
2019-02-22 13:55:00,100.12,100.14,100.1,100.12,42434.0,85.6632,85.6803,85.6461,85.6632,42434.0
2019-02-22 14:00:00,100.13,100.14,100.06,100.1,52081.0,85.6717,85.6803,85.6118,85.6461,52081.0
2019-02-22 14:05:00,100.09,100.09,100.05,100.06,37368.0,85.6375,85.6375,85.6033,85.6118,37368.0
2019-02-22 14:10:00,100.06,100.12,100.06,100.12,33273.0,85.6118,85.6632,85.6118,85.6632,33273.0
2019-02-22 14:15:00,100.13,100.14,100.06,100.06,30569.0,85.6717,85.6803,85.6118,85.6118,30569.0
2019-02-22 14:20:00,100.06,100.08,100.04,100.05,24543.0,85.6118,85.6289,85.5947,85.6033,24543.0
2019-02-22 14:25:00,100.04,100.1,100.02,100.07,29020.0,85.5947,85.6461,85.5776,85.6204,29020.0
2019-02-22 14:30:00,100.06,100.07,100.05,100.05,38011.0,85.6118,85.6204,85.6033,85.6033,38011.0
2019-02-22 14:35:00,100.06,100.07,99.96,100.01,82102.0,85.6118,85.6204,85.5263,85.5691,82102.0
2019-02-22 14:40:00,100.01,100.04,99.97,100.0,60194.0,85.5691,85.5947,85.5348,85.5605,60194.0
2019-02-22 14:45:00,99.99,100.0,99.95,99.97,49367.0,85.5519,85.5605,85.5177,85.5348,49367.0
2019-02-22 14:50:00,99.96,100.0,99.93,99.97,72803.0,85.5263,85.5605,85.5006,85.5348,72803.0
2019-02-22 14:55:00,99.98,99.99,99.95,99.97,32675.0,85.5434,85.5519,85.5177,85.5348,32675.0
2019-02-22 15:00:00,99.96,99.99,99.95,99.96,65541.0,85.5263,85.5519,85.5177,85.5263,65541.0
2019-02-22 15:05:00,99.96,99.99,99.95,99.99,68866.0,85.5263,85.5519,85.5177,85.5519,68866.0
2019-02-22 15:10:00,99.99,100.15,99.99,100.14,44534.0,85.5519,85.6888,85.5519,85.6803,44534.0
2019-02-22 15:15:00,100.13,100.19,100.12,100.18,51631.0,85.6717,85.7231,85.6632,85.7145,51631.0
2019-02-22 15:20:00,100.18,100.23,100.04,100.18,130394.0,85.7145,85.7573,85.5947,85.7145,130394.0
2019-02-22 15:25:00,100.18,100.25,100.16,100.2,83695.0,85.7145,85.7744,85.6974,85.7316,83695.0
2019-02-22 15:30:00,100.2,100.2,100.13,100.15,75466.0,85.7316,85.7316,85.6717,85.6888,75466.0
2019-02-22 15:35:00,100.15,100.18,100.08,100.09,65788.0,85.6888,85.7145,85.6289,85.6375,65788.0
2019-02-22 15:40:00,100.1,100.23,100.07,100.2,110204.0,85.6461,85.7573,85.6204,85.7316,110204.0
2019-02-22 15:45:00,100.2,100.25,100.14,100.16,145296.0,85.7316,85.7744,85.6803,85.6974,145296.0
2019-02-22 15:50:00,100.17,100.18,100.07,100.08,160134.0,85.706,85.7145,85.6204,85.6289,160134.0
2019-02-22 15:55:00,100.07,100.29,100.07,100.25,572102.0,85.6204,85.8086,85.6204,85.7744,572102.0
2019-02-25 09:30:00,100.34,100.45,99.94,100.0,303688.0,85.8514,85.9455,85.5092,85.5605,303688.0
2019-02-25 09:35:00,99.98,99.99,99.47,99.52,122145.0,85.5434,85.5519,85.107,85.1498,122145.0
2019-02-25 09:40:00,99.53,99.69,99.43,99.69,92838.0,85.1584,85.2953,85.0728,85.2953,92838.0
2019-02-25 09:45:00,99.69,99.85,99.69,99.8,92496.0,85.2953,85.4322,85.2953,85.3894,92496.0
2019-02-25 09:50:00,99.81,99.84,99.56,99.61,64687.0,85.3979,85.4236,85.184,85.2268,64687.0
2019-02-25 09:55:00,99.62,99.76,99.62,99.76,62875.0,85.2354,85.3552,85.2354,85.3552,62875.0
2019-02-25 10:00:00,99.77,99.77,99.57,99.64,50203.0,85.3637,85.3637,85.1926,85.2525,50203.0
2019-02-25 10:05:00,99.64,99.79,99.62,99.7,65118.0,85.2525,85.3808,85.2354,85.3038,65118.0
2019-02-25 10:10:00,99.7,99.72,99.6,99.68,67715.0,85.3038,85.3209,85.2183,85.2867,67715.0
2019-02-25 10:15:00,99.68,99.72,99.65,99.69,61322.0,85.2867,85.3209,85.261,85.2953,61322.0
2019-02-25 10:20:00,99.7,99.78,99.69,99.69,60870.0,85.3038,85.3723,85.2953,85.2953,60870.0
2019-02-25 10:25:00,99.68,99.68,99.48,99.48,93031.0,85.2867,85.2867,85.1156,85.1156,93031.0
2019-02-25 10:30:00,99.48,99.6,99.45,99.55,64110.0,85.1156,85.2183,85.0899,85.1755,64110.0
2019-02-25 10:35:00,99.55,99.64,99.51,99.63,44946.0,85.1755,85.2525,85.1413,85.2439,44946.0
2019-02-25 10:40:00,99.62,99.66,99.56,99.59,51786.0,85.2354,85.2696,85.184,85.2097,51786.0
2019-02-25 10:45:00,99.59,99.63,99.55,99.62,105447.0,85.2097,85.2439,85.1755,85.2354,105447.0
2019-02-25 10:50:00,99.62,99.82,99.6,99.82,43431.0,85.2354,85.4065,85.2183,85.4065,43431.0
2019-02-25 10:55:00,99.82,99.84,99.72,99.74,48422.0,85.4065,85.4236,85.3209,85.338,48422.0
2019-02-25 11:00:00,99.74,99.82,99.74,99.81,61290.0,85.338,85.4065,85.338,85.3979,61290.0
2019-02-25 11:05:00,99.81,99.84,99.7,99.7,52150.0,85.3979,85.4236,85.3038,85.3038,52150.0
2019-02-25 11:10:00,99.7,99.7,99.63,99.63,33171.0,85.3038,85.3038,85.2439,85.2439,33171.0
2019-02-25 11:15:00,99.64,99.66,99.61,99.64,27442.0,85.2525,85.2696,85.2268,85.2525,27442.0
2019-02-25 11:20:00,99.63,99.68,99.63,99.65,57964.0,85.2439,85.2867,85.2439,85.261,57964.0
2019-02-25 11:25:00,99.65,99.67,99.6,99.66,46596.0,85.261,85.2781,85.2183,85.2696,46596.0
2019-02-25 11:30:00,99.66,99.68,99.61,99.66,46590.0,85.2696,85.2867,85.2268,85.2696,46590.0
2019-02-25 11:35:00,99.66,99.67,99.61,99.66,51362.0,85.2696,85.2781,85.2268,85.2696,51362.0
2019-02-25 11:40:00,99.67,99.69,99.64,99.66,39907.0,85.2781,85.2953,85.2525,85.2696,39907.0
2019-02-25 11:45:00,99.66,99.74,99.66,99.74,31468.0,85.2696,85.338,85.2696,85.338,31468.0
2019-02-25 11:50:00,99.73,99.77,99.72,99.76,24944.0,85.3295,85.3637,85.3209,85.3552,24944.0
2019-02-25 11:55:00,99.75,99.78,99.72,99.76,33694.0,85.3466,85.3723,85.3209,85.3552,33694.0
2019-02-25 12:00:00,99.76,99.81,99.75,99.78,38408.0,85.3552,85.3979,85.3466,85.3723,38408.0
2019-02-25 12:05:00,99.78,99.82,99.74,99.81,40538.0,85.3723,85.4065,85.338,85.3979,40538.0
2019-02-25 12:10:00,99.81,99.84,99.79,99.8,71859.0,85.3979,85.4236,85.3808,85.3894,71859.0
2019-02-25 12:15:00,99.79,99.84,99.75,99.83,26854.0,85.3808,85.4236,85.3466,85.415,26854.0
2019-02-25 12:20:00,99.84,99.84,99.72,99.75,35217.0,85.4236,85.4236,85.3209,85.3466,35217.0
2019-02-25 12:25:00,99.75,99.82,99.74,99.81,34139.0,85.3466,85.4065,85.338,85.3979,34139.0
2019-02-25 12:30:00,99.81,99.81,99.77,99.79,31235.0,85.3979,85.3979,85.3637,85.3808,31235.0
2019-02-25 12:35:00,99.79,99.79,99.72,99.74,29890.0,85.3808,85.3808,85.3209,85.338,29890.0
2019-02-25 12:40:00,99.73,99.75,99.72,99.74,41921.0,85.3295,85.3466,85.3209,85.338,41921.0
2019-02-25 12:45:00,99.73,99.74,99.65,99.66,40327.0,85.3295,85.338,85.261,85.2696,40327.0
2019-02-25 12:50:00,99.66,99.7,99.64,99.68,39604.0,85.2696,85.3038,85.2525,85.2867,39604.0
2019-02-25 12:55:00,99.68,99.69,99.65,99.67,39586.0,85.2867,85.2953,85.261,85.2781,39586.0
2019-02-25 13:00:00,99.68,99.72,99.67,99.7,27164.0,85.2867,85.3209,85.2781,85.3038,27164.0
2019-02-25 13:05:00,99.7,99.72,99.68,99.69,19259.0,85.3038,85.3209,85.2867,85.2953,19259.0
2019-02-25 13:10:00,99.69,99.71,99.67,99.68,19517.0,85.2953,85.3124,85.2781,85.2867,19517.0
2019-02-25 13:15:00,99.67,99.69,99.65,99.67,30679.0,85.2781,85.2953,85.261,85.2781,30679.0
2019-02-25 13:20:00,99.67,99.67,99.62,99.63,30784.0,85.2781,85.2781,85.2354,85.2439,30784.0
2019-02-25 13:25:00,99.63,99.65,99.61,99.62,24748.0,85.2439,85.261,85.2268,85.2354,24748.0
2019-02-25 13:30:00,99.63,99.65,99.54,99.56,44561.0,85.2439,85.261,85.1669,85.184,44561.0
2019-02-25 13:35:00,99.56,99.57,99.51,99.51,21334.0,85.184,85.1926,85.1413,85.1413,21334.0
2019-02-25 13:40:00,99.52,99.61,99.51,99.57,42903.0,85.1498,85.2268,85.1413,85.1926,42903.0
2019-02-25 13:45:00,99.56,99.59,99.55,99.57,25509.0,85.184,85.2097,85.1755,85.1926,25509.0
2019-02-25 13:50:00,99.56,99.58,99.54,99.58,33399.0,85.184,85.2011,85.1669,85.2011,33399.0
2019-02-25 13:55:00,99.58,99.58,99.54,99.55,27959.0,85.2011,85.2011,85.1669,85.1755,27959.0
2019-02-25 14:00:00,99.55,99.59,99.53,99.54,32622.0,85.1755,85.2097,85.1584,85.1669,32622.0
2019-02-25 14:05:00,99.53,99.56,99.52,99.55,25609.0,85.1584,85.184,85.1498,85.1755,25609.0
2019-02-25 14:10:00,99.55,99.6,99.54,99.58,18091.0,85.1755,85.2183,85.1669,85.2011,18091.0
2019-02-25 14:15:00,99.57,99.6,99.55,99.55,23399.0,85.1926,85.2183,85.1755,85.1755,23399.0
2019-02-25 14:20:00,99.56,99.56,99.48,99.49,29225.0,85.184,85.184,85.1156,85.1241,29225.0
2019-02-25 14:25:00,99.5,99.52,99.48,99.5,25138.0,85.1327,85.1498,85.1156,85.1327,25138.0
2019-02-25 14:30:00,99.5,99.51,99.47,99.5,26669.0,85.1327,85.1413,85.107,85.1327,26669.0
2019-02-25 14:35:00,99.5,99.54,99.49,99.54,29484.0,85.1327,85.1669,85.1241,85.1669,29484.0
2019-02-25 14:40:00,99.54,99.6,99.53,99.59,35368.0,85.1669,85.2183,85.1584,85.2097,35368.0
2019-02-25 14:45:00,99.6,99.62,99.56,99.56,41674.0,85.2183,85.2354,85.184,85.184,41674.0
2019-02-25 14:50:00,99.56,99.57,99.46,99.47,51169.0,85.184,85.1926,85.0985,85.107,51169.0
2019-02-25 14:55:00,99.48,99.57,99.47,99.54,52175.0,85.1156,85.1926,85.107,85.1669,52175.0
2019-02-25 15:00:00,99.54,99.57,99.51,99.51,47806.0,85.1669,85.1926,85.1413,85.1413,47806.0
2019-02-25 15:05:00,99.51,99.54,99.46,99.46,50221.0,85.1413,85.1669,85.0985,85.0985,50221.0
2019-02-25 15:10:00,99.45,99.47,99.39,99.45,125311.0,85.0899,85.107,85.0386,85.0899,125311.0
2019-02-25 15:15:00,99.44,99.49,99.44,99.46,55223.0,85.0814,85.1241,85.0814,85.0985,55223.0
2019-02-25 15:20:00,99.47,99.51,99.44,99.44,34317.0,85.107,85.1413,85.0814,85.0814,34317.0
2019-02-25 15:25:00,99.45,99.45,99.33,99.34,54392.0,85.0899,85.0899,84.9872,84.9958,54392.0
2019-02-25 15:30:00,99.34,99.5,99.33,99.5,93276.0,84.9958,85.1327,84.9872,85.1327,93276.0
2019-02-25 15:35:00,99.49,99.52,99.46,99.51,70934.0,85.1241,85.1498,85.0985,85.1413,70934.0
2019-02-25 15:40:00,99.51,99.61,99.5,99.58,79747.0,85.1413,85.2268,85.1327,85.2011,79747.0
2019-02-25 15:45:00,99.58,99.59,99.5,99.52,97642.0,85.2011,85.2097,85.1327,85.1498,97642.0
2019-02-25 15:50:00,99.53,99.54,99.46,99.53,127210.0,85.1584,85.1669,85.0985,85.1584,127210.0
2019-02-25 15:55:00,99.53,99.78,99.5,99.57,571694.0,85.1584,85.3723,85.1327,85.1926,571694.0
2019-02-26 09:30:00,99.84,100.04,99.69,99.91,267966.0,85.4236,85.5947,85.2953,85.4835,267966.0
2019-02-26 09:35:00,99.91,100.11,99.82,99.87,79069.0,85.4835,85.6546,85.4065,85.4493,79069.0
2019-02-26 09:40:00,99.87,99.98,99.75,99.96,89219.0,85.4493,85.5434,85.3466,85.5263,89219.0
2019-02-26 09:45:00,99.95,99.95,99.73,99.75,76907.0,85.5177,85.5177,85.3295,85.3466,76907.0
2019-02-26 09:50:00,99.75,99.85,99.63,99.84,66601.0,85.3466,85.4322,85.2439,85.4236,66601.0
2019-02-26 09:55:00,99.84,99.92,99.84,99.9,61703.0,85.4236,85.492,85.4236,85.4749,61703.0
2019-02-26 10:00:00,99.9,100.12,99.88,100.09,74968.0,85.4749,85.6632,85.4578,85.6375,74968.0
2019-02-26 10:05:00,100.09,100.12,99.97,100.06,73804.0,85.6375,85.6632,85.5348,85.6118,73804.0
2019-02-26 10:10:00,100.07,100.1,99.95,99.98,52692.0,85.6204,85.6461,85.5177,85.5434,52692.0
2019-02-26 10:15:00,99.98,99.99,99.9,99.94,49203.0,85.5434,85.5519,85.4749,85.5092,49203.0
2019-02-26 10:20:00,99.94,100.02,99.93,100.01,50354.0,85.5092,85.5776,85.5006,85.5691,50354.0
2019-02-26 10:25:00,100.01,100.11,99.94,99.94,67317.0,85.5691,85.6546,85.5092,85.5092,67317.0
2019-02-26 10:30:00,99.95,100.07,99.94,100.07,48813.0,85.5177,85.6204,85.5092,85.6204,48813.0
2019-02-26 10:35:00,100.08,100.1,100.04,100.08,48034.0,85.6289,85.6461,85.5947,85.6289,48034.0
2019-02-26 10:40:00,100.08,100.17,100.06,100.17,46409.0,85.6289,85.706,85.6118,85.706,46409.0
2019-02-26 10:45:00,100.16,100.17,100.09,100.09,50935.0,85.6974,85.706,85.6375,85.6375,50935.0
2019-02-26 10:50:00,100.09,100.1,99.88,99.89,62736.0,85.6375,85.6461,85.4578,85.4664,62736.0
2019-02-26 10:55:00,99.89,99.89,99.7,99.7,50867.0,85.4664,85.4664,85.3038,85.3038,50867.0
2019-02-26 11:00:00,99.7,99.82,99.68,99.74,51053.0,85.3038,85.4065,85.2867,85.338,51053.0
2019-02-26 11:05:00,99.74,99.82,99.73,99.81,44615.0,85.338,85.4065,85.3295,85.3979,44615.0
2019-02-26 11:10:00,99.8,99.9,99.78,99.89,61570.0,85.3894,85.4749,85.3723,85.4664,61570.0
2019-02-26 11:15:00,99.9,99.97,99.9,99.94,55516.0,85.4749,85.5348,85.4749,85.5092,55516.0
2019-02-26 11:20:00,99.95,99.99,99.84,99.84,48710.0,85.5177,85.5519,85.4236,85.4236,48710.0
2019-02-26 11:25:00,99.83,99.87,99.8,99.83,51015.0,85.415,85.4493,85.3894,85.415,51015.0
2019-02-26 11:30:00,99.82,99.85,99.78,99.79,67144.0,85.4065,85.4322,85.3723,85.3808,67144.0
2019-02-26 11:35:00,99.79,99.81,99.7,99.7,45318.0,85.3808,85.3979,85.3038,85.3038,45318.0
2019-02-26 11:40:00,99.7,99.77,99.67,99.76,30113.0,85.3038,85.3637,85.2781,85.3552,30113.0
2019-02-26 11:45:00,99.76,99.81,99.74,99.78,31939.0,85.3552,85.3979,85.338,85.3723,31939.0
2019-02-26 11:50:00,99.79,99.83,99.76,99.79,56505.0,85.3808,85.415,85.3552,85.3808,56505.0
2019-02-26 11:55:00,99.79,99.79,99.7,99.7,38315.0,85.3808,85.3808,85.3038,85.3038,38315.0
2019-02-26 12:00:00,99.7,99.77,99.69,99.75,55847.0,85.3038,85.3637,85.2953,85.3466,55847.0
2019-02-26 12:05:00,99.76,99.82,99.75,99.79,61768.0,85.3552,85.4065,85.3466,85.3808,61768.0
2019-02-26 12:10:00,99.78,99.81,99.75,99.81,26331.0,85.3723,85.3979,85.3466,85.3979,26331.0
2019-02-26 12:15:00,99.8,99.82,99.77,99.8,41189.0,85.3894,85.4065,85.3637,85.3894,41189.0
2019-02-26 12:20:00,99.81,99.85,99.79,99.84,28243.0,85.3979,85.4322,85.3808,85.4236,28243.0
2019-02-26 12:25:00,99.84,99.85,99.82,99.83,27208.0,85.4236,85.4322,85.4065,85.415,27208.0
2019-02-26 12:30:00,99.84,99.85,99.81,99.84,34480.0,85.4236,85.4322,85.3979,85.4236,34480.0
2019-02-26 12:35:00,99.83,99.83,99.79,99.81,26803.0,85.415,85.415,85.3808,85.3979,26803.0
2019-02-26 12:40:00,99.81,99.85,99.8,99.83,28524.0,85.3979,85.4322,85.3894,85.415,28524.0
2019-02-26 12:45:00,99.83,99.85,99.78,99.84,51005.0,85.415,85.4322,85.3723,85.4236,51005.0
2019-02-26 12:50:00,99.85,99.85,99.76,99.79,35807.0,85.4322,85.4322,85.3552,85.3808,35807.0
2019-02-26 12:55:00,99.79,99.81,99.77,99.8,41307.0,85.3808,85.3979,85.3637,85.3894,41307.0
2019-02-26 13:00:00,99.8,99.83,99.79,99.82,35005.0,85.3894,85.415,85.3808,85.4065,35005.0
2019-02-26 13:05:00,99.81,99.82,99.74,99.74,33571.0,85.3979,85.4065,85.338,85.338,33571.0
2019-02-26 13:10:00,99.74,99.81,99.72,99.8,19759.0,85.338,85.3979,85.3209,85.3894,19759.0
2019-02-26 13:15:00,99.8,99.83,99.79,99.82,34422.0,85.3894,85.415,85.3808,85.4065,34422.0
2019-02-26 13:20:00,99.82,99.84,99.8,99.83,33574.0,85.4065,85.4236,85.3894,85.415,33574.0
2019-02-26 13:25:00,99.83,99.84,99.8,99.81,34530.0,85.415,85.4236,85.3894,85.3979,34530.0
2019-02-26 13:30:00,99.81,99.82,99.77,99.8,42299.0,85.3979,85.4065,85.3637,85.3894,42299.0
2019-02-26 13:35:00,99.81,99.82,99.79,99.81,32227.0,85.3979,85.4065,85.3808,85.3979,32227.0
2019-02-26 13:40:00,99.81,99.84,99.8,99.84,25574.0,85.3979,85.4236,85.3894,85.4236,25574.0
2019-02-26 13:45:00,99.84,99.88,99.82,99.87,33399.0,85.4236,85.4578,85.4065,85.4493,33399.0
2019-02-26 13:50:00,99.87,99.88,99.85,99.86,28115.0,85.4493,85.4578,85.4322,85.4407,28115.0
2019-02-26 13:55:00,99.87,99.88,99.81,99.86,23190.0,85.4493,85.4578,85.3979,85.4407,23190.0
2019-02-26 14:00:00,99.86,99.91,99.85,99.89,37957.0,85.4407,85.4835,85.4322,85.4664,37957.0
2019-02-26 14:05:00,99.89,99.91,99.84,99.85,35128.0,85.4664,85.4835,85.4236,85.4322,35128.0
2019-02-26 14:10:00,99.85,99.88,99.84,99.87,21152.0,85.4322,85.4578,85.4236,85.4493,21152.0
2019-02-26 14:15:00,99.86,99.89,99.86,99.89,22838.0,85.4407,85.4664,85.4407,85.4664,22838.0
2019-02-26 14:20:00,99.89,99.89,99.82,99.84,22638.0,85.4664,85.4664,85.4065,85.4236,22638.0
2019-02-26 14:25:00,99.85,99.88,99.83,99.88,36961.0,85.4322,85.4578,85.415,85.4578,36961.0
2019-02-26 14:30:00,99.89,99.95,99.89,99.95,26804.0,85.4664,85.5177,85.4664,85.5177,26804.0
2019-02-26 14:35:00,99.94,99.95,99.9,99.92,39291.0,85.5092,85.5177,85.4749,85.492,39291.0
2019-02-26 14:40:00,99.93,99.98,99.92,99.97,41406.0,85.5006,85.5434,85.492,85.5348,41406.0
2019-02-26 14:45:00,99.97,100.03,99.97,100.02,65210.0,85.5348,85.5862,85.5348,85.5776,65210.0
2019-02-26 14:50:00,100.03,100.07,99.97,100.07,54599.0,85.5862,85.6204,85.5348,85.6204,54599.0
2019-02-26 14:55:00,100.08,100.1,100.02,100.05,76206.0,85.6289,85.6461,85.5776,85.6033,76206.0
2019-02-26 15:00:00,100.06,100.1,100.03,100.05,58993.0,85.6118,85.6461,85.5862,85.6033,58993.0
2019-02-26 15:05:00,100.05,100.11,100.03,100.08,39591.0,85.6033,85.6546,85.5862,85.6289,39591.0
2019-02-26 15:10:00,100.09,100.1,100.05,100.08,39849.0,85.6375,85.6461,85.6033,85.6289,39849.0
2019-02-26 15:15:00,100.08,100.18,100.08,100.13,46146.0,85.6289,85.7145,85.6289,85.6717,46146.0
2019-02-26 15:20:00,100.13,100.17,100.11,100.14,50901.0,85.6717,85.706,85.6546,85.6803,50901.0
2019-02-26 15:25:00,100.14,100.15,100.09,100.1,33920.0,85.6803,85.6888,85.6375,85.6461,33920.0
2019-02-26 15:30:00,100.11,100.18,100.09,100.13,102110.0,85.6546,85.7145,85.6375,85.6717,102110.0
2019-02-26 15:35:00,100.13,100.18,100.08,100.11,55279.0,85.6717,85.7145,85.6289,85.6546,55279.0
2019-02-26 15:40:00,100.1,100.18,100.03,100.04,84913.0,85.6461,85.7145,85.5862,85.5947,84913.0
2019-02-26 15:45:00,100.04,100.06,99.98,99.99,75042.0,85.5947,85.6118,85.5434,85.5519,75042.0
2019-02-26 15:50:00,99.99,100.01,99.93,99.98,146584.0,85.5519,85.5691,85.5006,85.5434,146584.0
2019-02-26 15:55:00,99.98,100.02,99.83,99.85,459349.0,85.5434,85.5776,85.415,85.4322,459349.0
2019-02-27 09:30:00,99.34,99.63,99.22,99.57,218197.0,84.9958,85.2439,84.8931,85.1926,218197.0
2019-02-27 09:35:00,99.59,99.6,99.17,99.21,59170.0,85.2097,85.2183,84.8503,84.8846,59170.0
2019-02-27 09:40:00,99.21,99.23,99.06,99.12,50610.0,84.8846,84.9017,84.7562,84.8076,50610.0
2019-02-27 09:45:00,99.11,99.28,99.11,99.26,41172.0,84.799,84.9445,84.799,84.9273,41172.0
2019-02-27 09:50:00,99.26,99.29,99.18,99.21,35978.0,84.9273,84.953,84.8589,84.8846,35978.0
2019-02-27 09:55:00,99.21,99.45,99.16,99.44,80917.0,84.8846,85.0899,84.8418,85.0814,80917.0
2019-02-27 10:00:00,99.44,99.55,99.4,99.44,173725.0,85.0814,85.1755,85.0471,85.0814,173725.0
2019-02-27 10:05:00,99.44,99.47,99.33,99.33,51052.0,85.0814,85.107,84.9872,84.9872,51052.0
2019-02-27 10:10:00,99.33,99.38,99.19,99.29,86745.0,84.9872,85.03,84.8675,84.953,86745.0
2019-02-27 10:15:00,99.28,99.39,99.24,99.38,28092.0,84.9445,85.0386,84.9102,85.03,28092.0
2019-02-27 10:20:00,99.39,99.5,99.38,99.46,101394.0,85.0386,85.1327,85.03,85.0985,101394.0
2019-02-27 10:25:00,99.46,99.46,99.3,99.35,53808.0,85.0985,85.0985,84.9616,85.0044,53808.0
2019-02-27 10:30:00,99.35,99.35,99.18,99.19,57328.0,85.0044,85.0044,84.8589,84.8675,57328.0
2019-02-27 10:35:00,99.19,99.21,99.07,99.08,48926.0,84.8675,84.8846,84.7648,84.7733,48926.0
2019-02-27 10:40:00,99.08,99.09,98.98,99.05,84193.0,84.7733,84.7819,84.6878,84.7477,84193.0
2019-02-27 10:45:00,99.04,99.15,99.03,99.09,30565.0,84.7391,84.8332,84.7306,84.7819,30565.0
2019-02-27 10:50:00,99.09,99.09,98.99,99.02,46208.0,84.7819,84.7819,84.6963,84.722,46208.0
2019-02-27 10:55:00,99.03,99.14,98.99,99.14,43285.0,84.7306,84.8247,84.6963,84.8247,43285.0
2019-02-27 11:00:00,99.15,99.24,99.14,99.2,35813.0,84.8332,84.9102,84.8247,84.876,35813.0
2019-02-27 11:05:00,99.2,99.22,99.09,99.15,36096.0,84.876,84.8931,84.7819,84.8332,36096.0
2019-02-27 11:10:00,99.15,99.15,99.11,99.14,23684.0,84.8332,84.8332,84.799,84.8247,23684.0
2019-02-27 11:15:00,99.15,99.15,99.1,99.14,20468.0,84.8332,84.8332,84.7905,84.8247,20468.0
2019-02-27 11:20:00,99.14,99.18,99.13,99.16,52868.0,84.8247,84.8589,84.8161,84.8418,52868.0
2019-02-27 11:25:00,99.16,99.32,99.15,99.31,36883.0,84.8418,84.9787,84.8332,84.9701,36883.0
2019-02-27 11:30:00,99.31,99.31,99.22,99.22,25496.0,84.9701,84.9701,84.8931,84.8931,25496.0
2019-02-27 11:35:00,99.22,99.22,99.17,99.2,38489.0,84.8931,84.8931,84.8503,84.876,38489.0
2019-02-27 11:40:00,99.21,99.25,99.2,99.2,25190.0,84.8846,84.9188,84.876,84.876,25190.0
2019-02-27 11:45:00,99.21,99.21,99.15,99.17,20090.0,84.8846,84.8846,84.8332,84.8503,20090.0
2019-02-27 11:50:00,99.17,99.19,99.16,99.16,30464.0,84.8503,84.8675,84.8418,84.8418,30464.0
2019-02-27 11:55:00,99.17,99.24,99.16,99.23,18594.0,84.8503,84.9102,84.8418,84.9017,18594.0
2019-02-27 12:00:00,99.23,99.28,99.2,99.28,21502.0,84.9017,84.9445,84.876,84.9445,21502.0
2019-02-27 12:05:00,99.28,99.29,99.2,99.22,33028.0,84.9445,84.953,84.876,84.8931,33028.0
2019-02-27 12:10:00,99.21,99.21,99.13,99.17,49603.0,84.8846,84.8846,84.8161,84.8503,49603.0
2019-02-27 12:15:00,99.17,99.2,99.14,99.2,20302.0,84.8503,84.876,84.8247,84.876,20302.0
2019-02-27 12:20:00,99.2,99.24,99.19,99.23,18697.0,84.876,84.9102,84.8675,84.9017,18697.0
2019-02-27 12:25:00,99.24,99.33,99.23,99.29,34271.0,84.9102,84.9872,84.9017,84.953,34271.0
2019-02-27 12:30:00,99.29,99.3,99.23,99.23,23758.0,84.953,84.9616,84.9017,84.9017,23758.0
2019-02-27 12:35:00,99.23,99.24,99.19,99.22,15696.0,84.9017,84.9102,84.8675,84.8931,15696.0
2019-02-27 12:40:00,99.22,99.24,99.19,99.2,14773.0,84.8931,84.9102,84.8675,84.876,14773.0
2019-02-27 12:45:00,99.2,99.23,99.18,99.2,19791.0,84.876,84.9017,84.8589,84.876,19791.0
2019-02-27 12:50:00,99.2,99.21,99.08,99.09,85133.0,84.876,84.8846,84.7733,84.7819,85133.0
2019-02-27 12:55:00,99.09,99.12,99.05,99.08,27468.0,84.7819,84.8076,84.7477,84.7733,27468.0
2019-02-27 13:00:00,99.09,99.18,99.05,99.17,28079.0,84.7819,84.8589,84.7477,84.8503,28079.0
2019-02-27 13:05:00,99.17,99.19,99.14,99.15,17452.0,84.8503,84.8675,84.8247,84.8332,17452.0
2019-02-27 13:10:00,99.15,99.18,99.12,99.18,21682.0,84.8332,84.8589,84.8076,84.8589,21682.0
2019-02-27 13:15:00,99.18,99.22,99.16,99.16,23014.0,84.8589,84.8931,84.8418,84.8418,23014.0
2019-02-27 13:20:00,99.16,99.21,99.16,99.16,35421.0,84.8418,84.8846,84.8418,84.8418,35421.0
2019-02-27 13:25:00,99.16,99.16,99.09,99.09,28506.0,84.8418,84.8418,84.7819,84.7819,28506.0
2019-02-27 13:30:00,99.1,99.11,99.04,99.04,46111.0,84.7905,84.799,84.7391,84.7391,46111.0
2019-02-27 13:35:00,99.05,99.07,99.04,99.06,31414.0,84.7477,84.7648,84.7391,84.7562,31414.0
2019-02-27 13:40:00,99.06,99.09,99.04,99.05,32782.0,84.7562,84.7819,84.7391,84.7477,32782.0
2019-02-27 13:45:00,99.04,99.09,99.02,99.06,37516.0,84.7391,84.7819,84.722,84.7562,37516.0
2019-02-27 13:50:00,99.07,99.12,99.06,99.1,31981.0,84.7648,84.8076,84.7562,84.7905,31981.0
2019-02-27 13:55:00,99.1,99.12,99.07,99.11,26119.0,84.7905,84.8076,84.7648,84.799,26119.0
2019-02-27 14:00:00,99.11,99.13,99.05,99.12,31020.0,84.799,84.8161,84.7477,84.8076,31020.0
2019-02-27 14:05:00,99.12,99.13,99.02,99.02,22838.0,84.8076,84.8161,84.722,84.722,22838.0
2019-02-27 14:10:00,99.02,99.08,99.01,99.08,37055.0,84.722,84.7733,84.7134,84.7733,37055.0
2019-02-27 14:15:00,99.07,99.1,99.06,99.07,30836.0,84.7648,84.7905,84.7562,84.7648,30836.0
2019-02-27 14:20:00,99.08,99.12,99.07,99.1,30557.0,84.7733,84.8076,84.7648,84.7905,30557.0
2019-02-27 14:25:00,99.1,99.15,99.08,99.12,23986.0,84.7905,84.8332,84.7733,84.8076,23986.0
2019-02-27 14:30:00,99.12,99.16,99.11,99.13,39003.0,84.8076,84.8418,84.799,84.8161,39003.0
2019-02-27 14:35:00,99.14,99.19,99.13,99.18,35560.0,84.8247,84.8675,84.8161,84.8589,35560.0
2019-02-27 14:40:00,99.17,99.25,99.15,99.25,48300.0,84.8503,84.9188,84.8332,84.9188,48300.0
2019-02-27 14:45:00,99.24,99.26,99.2,99.22,28561.0,84.9102,84.9273,84.876,84.8931,28561.0
2019-02-27 14:50:00,99.22,99.23,99.14,99.15,39235.0,84.8931,84.9017,84.8247,84.8332,39235.0
2019-02-27 14:55:00,99.14,99.17,99.13,99.14,30770.0,84.8247,84.8503,84.8161,84.8247,30770.0
2019-02-27 15:00:00,99.15,99.17,99.05,99.05,59015.0,84.8332,84.8503,84.7477,84.7477,59015.0
2019-02-27 15:05:00,99.05,99.09,99.03,99.08,43150.0,84.7477,84.7819,84.7306,84.7733,43150.0
2019-02-27 15:10:00,99.07,99.13,99.05,99.08,46905.0,84.7648,84.8161,84.7477,84.7733,46905.0
2019-02-27 15:15:00,99.08,99.11,99.01,99.02,48285.0,84.7733,84.799,84.7134,84.722,48285.0
2019-02-27 15:20:00,99.02,99.03,98.97,99.01,74014.0,84.722,84.7306,84.6792,84.7134,74014.0
2019-02-27 15:25:00,99.02,99.05,98.94,98.97,58538.0,84.722,84.7477,84.6536,84.6792,58538.0
2019-02-27 15:30:00,98.96,98.97,98.89,98.89,78998.0,84.6707,84.6792,84.6108,84.6108,78998.0
2019-02-27 15:35:00,98.89,99.03,98.88,99.02,120296.0,84.6108,84.7306,84.6022,84.722,120296.0
2019-02-27 15:40:00,99.03,99.03,98.94,98.95,82642.0,84.7306,84.7306,84.6536,84.6621,82642.0
2019-02-27 15:45:00,98.96,98.96,98.84,98.92,131190.0,84.6707,84.6707,84.568,84.6364,131190.0
2019-02-27 15:50:00,98.92,98.95,98.82,98.87,150394.0,84.6364,84.6621,84.5509,84.5937,150394.0
2019-02-27 15:55:00,98.88,98.94,98.86,98.91,352784.0,84.6022,84.6536,84.5851,84.6279,352784.0
2019-02-28 09:30:00,98.91,98.92,98.12,98.28,272057.0,84.6279,84.6364,83.952,84.0889,272057.0
2019-02-28 09:35:00,98.27,98.38,98.08,98.31,132633.0,84.0803,84.1744,83.9177,84.1145,132633.0
2019-02-28 09:40:00,98.3,98.37,98.12,98.18,119396.0,84.106,84.1659,83.952,84.0033,119396.0
2019-02-28 09:45:00,98.18,98.3,98.13,98.29,141820.0,84.0033,84.106,83.9605,84.0974,141820.0
2019-02-28 09:50:00,98.28,98.45,98.25,98.44,62808.0,84.0889,84.2343,84.0632,84.2258,62808.0
2019-02-28 09:55:00,98.44,98.47,98.32,98.37,44320.0,84.2258,84.2514,84.1231,84.1659,44320.0
2019-02-28 10:00:00,98.38,98.53,98.37,98.49,60801.0,84.1744,84.3028,84.1659,84.2685,60801.0
2019-02-28 10:05:00,98.49,98.68,98.43,98.68,56529.0,84.2685,84.4311,84.2172,84.4311,56529.0
2019-02-28 10:10:00,98.67,98.68,98.53,98.58,159168.0,84.4225,84.4311,84.3028,84.3455,159168.0
2019-02-28 10:15:00,98.58,98.72,98.52,98.72,76979.0,84.3455,84.4653,84.2942,84.4653,76979.0
2019-02-28 10:20:00,98.72,98.74,98.65,98.67,53979.0,84.4653,84.4824,84.4054,84.4225,53979.0
2019-02-28 10:25:00,98.66,98.83,98.65,98.82,39024.0,84.414,84.5594,84.4054,84.5509,39024.0
2019-02-28 10:30:00,98.82,98.85,98.72,98.73,48123.0,84.5509,84.5766,84.4653,84.4739,48123.0
2019-02-28 10:35:00,98.73,98.75,98.63,98.64,57916.0,84.4739,84.491,84.3883,84.3969,57916.0
2019-02-28 10:40:00,98.65,98.73,98.62,98.72,65784.0,84.4054,84.4739,84.3798,84.4653,65784.0
2019-02-28 10:45:00,98.72,98.73,98.65,98.65,39426.0,84.4653,84.4739,84.4054,84.4054,39426.0
2019-02-28 10:50:00,98.65,98.81,98.64,98.8,32964.0,84.4054,84.5423,84.3969,84.5338,32964.0
2019-02-28 10:55:00,98.8,98.84,98.79,98.83,34601.0,84.5338,84.568,84.5252,84.5594,34601.0
2019-02-28 11:00:00,98.82,98.87,98.8,98.83,37076.0,84.5509,84.5937,84.5338,84.5594,37076.0
2019-02-28 11:05:00,98.84,98.86,98.8,98.86,30322.0,84.568,84.5851,84.5338,84.5851,30322.0
2019-02-28 11:10:00,98.86,98.93,98.84,98.9,39443.0,84.5851,84.645,84.568,84.6193,39443.0
2019-02-28 11:15:00,98.9,98.97,98.88,98.97,36319.0,84.6193,84.6792,84.6022,84.6792,36319.0
2019-02-28 11:20:00,98.96,99.0,98.95,98.95,37682.0,84.6707,84.7049,84.6621,84.6621,37682.0
2019-02-28 11:25:00,98.95,98.98,98.93,98.97,35736.0,84.6621,84.6878,84.645,84.6792,35736.0
2019-02-28 11:30:00,98.97,99.0,98.96,98.97,38005.0,84.6792,84.7049,84.6707,84.6792,38005.0
2019-02-28 11:35:00,98.97,99.0,98.94,99.0,39601.0,84.6792,84.7049,84.6536,84.7049,39601.0
2019-02-28 11:40:00,99.0,99.13,99.0,99.11,37207.0,84.7049,84.8161,84.7049,84.799,37207.0
2019-02-28 11:45:00,99.1,99.11,99.06,99.08,27460.0,84.7905,84.799,84.7562,84.7733,27460.0
2019-02-28 11:50:00,99.08,99.12,99.06,99.11,29811.0,84.7733,84.8076,84.7562,84.799,29811.0
2019-02-28 11:55:00,99.12,99.17,99.07,99.09,29554.0,84.8076,84.8503,84.7648,84.7819,29554.0
2019-02-28 12:00:00,99.09,99.09,99.01,99.02,29895.0,84.7819,84.7819,84.7134,84.722,29895.0
2019-02-28 12:05:00,99.03,99.06,98.98,98.99,37261.0,84.7306,84.7562,84.6878,84.6963,37261.0
2019-02-28 12:10:00,99.0,99.0,98.97,98.98,22168.0,84.7049,84.7049,84.6792,84.6878,22168.0
2019-02-28 12:15:00,98.98,99.01,98.96,98.99,46691.0,84.6878,84.7134,84.6707,84.6963,46691.0
2019-02-28 12:20:00,99.0,99.11,98.99,99.07,40179.0,84.7049,84.799,84.6963,84.7648,40179.0
2019-02-28 12:25:00,99.07,99.09,99.04,99.05,26497.0,84.7648,84.7819,84.7391,84.7477,26497.0
2019-02-28 12:30:00,99.05,99.07,99.04,99.06,31409.0,84.7477,84.7648,84.7391,84.7562,31409.0
2019-02-28 12:35:00,99.07,99.08,99.04,99.07,37664.0,84.7648,84.7733,84.7391,84.7648,37664.0
2019-02-28 12:40:00,99.07,99.07,99.04,99.06,24485.0,84.7648,84.7648,84.7391,84.7562,24485.0
2019-02-28 12:45:00,99.06,99.08,99.04,99.05,27324.0,84.7562,84.7733,84.7391,84.7477,27324.0
2019-02-28 12:50:00,99.05,99.1,99.02,99.1,46093.0,84.7477,84.7905,84.722,84.7905,46093.0
2019-02-28 12:55:00,99.1,99.2,99.09,99.19,44221.0,84.7905,84.876,84.7819,84.8675,44221.0
2019-02-28 13:00:00,99.19,99.2,99.13,99.15,29540.0,84.8675,84.876,84.8161,84.8332,29540.0
2019-02-28 13:05:00,99.14,99.18,99.08,99.09,23945.0,84.8247,84.8589,84.7733,84.7819,23945.0
2019-02-28 13:10:00,99.09,99.13,99.08,99.1,25406.0,84.7819,84.8161,84.7733,84.7905,25406.0
2019-02-28 13:15:00,99.1,99.11,99.08,99.11,19220.0,84.7905,84.799,84.7733,84.799,19220.0
2019-02-28 13:20:00,99.11,99.14,99.1,99.11,45645.0,84.799,84.8247,84.7905,84.799,45645.0
2019-02-28 13:25:00,99.11,99.11,99.06,99.06,25309.0,84.799,84.799,84.7562,84.7562,25309.0
2019-02-28 13:30:00,99.07,99.08,99.05,99.06,40807.0,84.7648,84.7733,84.7477,84.7562,40807.0
2019-02-28 13:35:00,99.06,99.06,99.02,99.04,26782.0,84.7562,84.7562,84.722,84.7391,26782.0
2019-02-28 13:40:00,99.04,99.06,99.03,99.05,15204.0,84.7391,84.7562,84.7306,84.7477,15204.0
2019-02-28 13:45:00,99.05,99.08,99.03,99.08,33178.0,84.7477,84.7733,84.7306,84.7733,33178.0
2019-02-28 13:50:00,99.08,99.08,99.05,99.08,24708.0,84.7733,84.7733,84.7477,84.7733,24708.0
2019-02-28 13:55:00,99.08,99.1,99.06,99.06,38876.0,84.7733,84.7905,84.7562,84.7562,38876.0
2019-02-28 14:00:00,99.06,99.09,99.02,99.05,41068.0,84.7562,84.7819,84.722,84.7477,41068.0
2019-02-28 14:05:00,99.05,99.08,99.0,99.0,57315.0,84.7477,84.7733,84.7049,84.7049,57315.0
2019-02-28 14:10:00,99.01,99.01,98.95,98.96,34751.0,84.7134,84.7134,84.6621,84.6707,34751.0
2019-02-28 14:15:00,98.95,98.96,98.93,98.95,35421.0,84.6621,84.6707,84.645,84.6621,35421.0
2019-02-28 14:20:00,98.95,98.99,98.92,98.99,46249.0,84.6621,84.6963,84.6364,84.6963,46249.0
2019-02-28 14:25:00,98.98,98.99,98.96,98.97,33472.0,84.6878,84.6963,84.6707,84.6792,33472.0
2019-02-28 14:30:00,98.97,98.97,98.82,98.82,55207.0,84.6792,84.6792,84.5509,84.5509,55207.0
2019-02-28 14:35:00,98.82,98.82,98.73,98.75,83464.0,84.5509,84.5509,84.4739,84.491,83464.0
2019-02-28 14:40:00,98.75,98.75,98.64,98.65,57614.0,84.491,84.491,84.3969,84.4054,57614.0
2019-02-28 14:45:00,98.65,98.68,98.63,98.66,88062.0,84.4054,84.4311,84.3883,84.414,88062.0
2019-02-28 14:50:00,98.66,98.67,98.63,98.64,81978.0,84.414,84.4225,84.3883,84.3969,81978.0
2019-02-28 14:55:00,98.64,98.67,98.61,98.65,55721.0,84.3969,84.4225,84.3712,84.4054,55721.0
2019-02-28 15:00:00,98.66,98.67,98.63,98.67,67016.0,84.414,84.4225,84.3883,84.4225,67016.0
2019-02-28 15:05:00,98.66,98.67,98.63,98.66,56849.0,84.414,84.4225,84.3883,84.414,56849.0
2019-02-28 15:10:00,98.65,98.65,98.53,98.54,86115.0,84.4054,84.4054,84.3028,84.3113,86115.0
2019-02-28 15:15:00,98.55,98.55,98.46,98.52,89309.0,84.3199,84.3199,84.2429,84.2942,89309.0
2019-02-28 15:20:00,98.52,98.56,98.48,98.49,98497.0,84.2942,84.3284,84.26,84.2685,98497.0
2019-02-28 15:25:00,98.49,98.5,98.44,98.44,93444.0,84.2685,84.2771,84.2258,84.2258,93444.0
2019-02-28 15:30:00,98.45,98.49,98.41,98.46,134822.0,84.2343,84.2685,84.2001,84.2429,134822.0
2019-02-28 15:35:00,98.47,98.52,98.37,98.44,168765.0,84.2514,84.2942,84.1659,84.2258,168765.0
2019-02-28 15:40:00,98.44,98.46,98.29,98.3,154626.0,84.2258,84.2429,84.0974,84.106,154626.0
2019-02-28 15:45:00,98.29,98.31,98.2,98.29,195607.0,84.0974,84.1145,84.0204,84.0974,195607.0
2019-02-28 15:50:00,98.29,98.39,98.26,98.39,207174.0,84.0974,84.183,84.0717,84.183,207174.0
2019-02-28 15:55:00,98.39,98.55,98.35,98.55,774511.0,84.183,84.3199,84.1487,84.3199,774511.0
2019-03-01 09:30:00,98.61,98.78,98.43,98.62,222909.0,84.3712,84.5167,84.2172,84.3798,222909.0
2019-03-01 09:35:00,98.63,98.78,98.54,98.56,68878.0,84.3883,84.5167,84.3113,84.3284,68878.0
2019-03-01 09:40:00,98.55,98.64,98.38,98.42,94745.0,84.3199,84.3969,84.1744,84.2086,94745.0
2019-03-01 09:45:00,98.42,98.53,98.33,98.42,90580.0,84.2086,84.3028,84.1316,84.2086,90580.0
2019-03-01 09:50:00,98.43,98.47,98.35,98.39,82105.0,84.2172,84.2514,84.1487,84.183,82105.0
2019-03-01 09:55:00,98.39,98.46,98.33,98.44,97729.0,84.183,84.2429,84.1316,84.2258,97729.0
2019-03-01 10:00:00,98.43,98.44,98.29,98.35,69347.0,84.2172,84.2258,84.0974,84.1487,69347.0
2019-03-01 10:05:00,98.37,98.4,98.3,98.3,138146.0,84.1659,84.1915,84.106,84.106,138146.0
2019-03-01 10:10:00,98.3,98.31,98.05,98.06,53995.0,84.106,84.1145,83.8921,83.9006,53995.0
2019-03-01 10:15:00,98.05,98.05,97.93,97.96,72982.0,83.8921,83.8921,83.7894,83.8151,72982.0
2019-03-01 10:20:00,97.96,98.0,97.87,98.0,86588.0,83.8151,83.8493,83.7381,83.8493,86588.0
2019-03-01 10:25:00,97.99,98.01,97.95,97.96,65566.0,83.8407,83.8578,83.8065,83.8151,65566.0
2019-03-01 10:30:00,97.97,98.01,97.92,97.95,100394.0,83.8236,83.8578,83.7808,83.8065,100394.0
2019-03-01 10:35:00,97.96,98.04,97.94,98.04,46977.0,83.8151,83.8835,83.798,83.8835,46977.0
2019-03-01 10:40:00,98.04,98.12,98.02,98.06,58568.0,83.8835,83.952,83.8664,83.9006,58568.0
2019-03-01 10:45:00,98.05,98.08,97.97,97.98,46939.0,83.8921,83.9177,83.8236,83.8322,46939.0
2019-03-01 10:50:00,97.98,97.98,97.91,97.92,56687.0,83.8322,83.8322,83.7723,83.7808,56687.0
2019-03-01 10:55:00,97.92,98.04,97.89,97.99,66463.0,83.7808,83.8835,83.7552,83.8407,66463.0
2019-03-01 11:00:00,97.99,98.01,97.95,97.95,37292.0,83.8407,83.8578,83.8065,83.8065,37292.0
2019-03-01 11:05:00,97.96,98.03,97.89,98.02,56855.0,83.8151,83.875,83.7552,83.8664,56855.0
2019-03-01 11:10:00,98.03,98.05,97.97,98.01,58962.0,83.875,83.8921,83.8236,83.8578,58962.0
2019-03-01 11:15:00,98.01,98.03,97.97,97.98,46511.0,83.8578,83.875,83.8236,83.8322,46511.0
2019-03-01 11:20:00,97.98,98.0,97.9,97.9,50557.0,83.8322,83.8493,83.7637,83.7637,50557.0
2019-03-01 11:25:00,97.9,98.01,97.9,98.0,68632.0,83.7637,83.8578,83.7637,83.8493,68632.0
2019-03-01 11:30:00,98.01,98.03,97.99,98.0,53189.0,83.8578,83.875,83.8407,83.8493,53189.0
2019-03-01 11:35:00,98.0,98.0,97.94,97.95,64442.0,83.8493,83.8493,83.798,83.8065,64442.0
2019-03-01 11:40:00,97.95,97.98,97.95,97.98,34900.0,83.8065,83.8322,83.8065,83.8322,34900.0
2019-03-01 11:45:00,97.98,97.99,97.86,97.88,74764.0,83.8322,83.8407,83.7295,83.7466,74764.0
2019-03-01 11:50:00,97.88,97.95,97.86,97.93,56721.0,83.7466,83.8065,83.7295,83.7894,56721.0
2019-03-01 11:55:00,97.93,97.97,97.89,97.91,107963.0,83.7894,83.8236,83.7552,83.7723,107963.0
2019-03-01 12:00:00,97.92,97.93,97.86,97.89,101785.0,83.7808,83.7894,83.7295,83.7552,101785.0
2019-03-01 12:05:00,97.89,97.92,97.88,97.92,42677.0,83.7552,83.7808,83.7466,83.7808,42677.0
2019-03-01 12:10:00,97.92,97.93,97.89,97.92,75169.0,83.7808,83.7894,83.7552,83.7808,75169.0
2019-03-01 12:15:00,97.91,97.93,97.89,97.92,66745.0,83.7723,83.7894,83.7552,83.7808,66745.0
2019-03-01 12:20:00,97.92,97.93,97.9,97.92,42090.0,83.7808,83.7894,83.7637,83.7808,42090.0
2019-03-01 12:25:00,97.92,97.92,97.89,97.9,67012.0,83.7808,83.7808,83.7552,83.7637,67012.0
2019-03-01 12:30:00,97.91,97.93,97.89,97.92,46098.0,83.7723,83.7894,83.7552,83.7808,46098.0
2019-03-01 12:35:00,97.92,97.95,97.86,97.86,108621.0,83.7808,83.8065,83.7295,83.7295,108621.0
2019-03-01 12:40:00,97.86,97.91,97.83,97.88,88503.0,83.7295,83.7723,83.7038,83.7466,88503.0
2019-03-01 12:45:00,97.88,97.91,97.86,97.9,56420.0,83.7466,83.7723,83.7295,83.7637,56420.0
2019-03-01 12:50:00,97.91,97.92,97.87,97.89,79723.0,83.7723,83.7808,83.7381,83.7552,79723.0
2019-03-01 12:55:00,97.89,97.91,97.87,97.9,31292.0,83.7552,83.7723,83.7381,83.7637,31292.0
2019-03-01 13:00:00,97.9,97.95,97.89,97.94,53709.0,83.7637,83.8065,83.7552,83.798,53709.0
2019-03-01 13:05:00,97.95,98.0,97.94,97.98,38032.0,83.8065,83.8493,83.798,83.8322,38032.0
2019-03-01 13:10:00,97.98,97.99,97.94,97.95,67573.0,83.8322,83.8407,83.798,83.8065,67573.0
2019-03-01 13:15:00,97.95,97.96,97.94,97.95,62138.0,83.8065,83.8151,83.798,83.8065,62138.0
2019-03-01 13:20:00,97.95,97.96,97.9,97.95,67673.0,83.8065,83.8151,83.7637,83.8065,67673.0
2019-03-01 13:25:00,97.94,98.02,97.94,98.01,39825.0,83.798,83.8664,83.798,83.8578,39825.0
2019-03-01 13:30:00,98.02,98.05,98.0,98.03,47155.0,83.8664,83.8921,83.8493,83.875,47155.0
2019-03-01 13:35:00,98.03,98.06,98.03,98.05,41718.0,83.875,83.9006,83.875,83.8921,41718.0
2019-03-01 13:40:00,98.05,98.07,98.01,98.04,41368.0,83.8921,83.9092,83.8578,83.8835,41368.0
2019-03-01 13:45:00,98.03,98.06,98.01,98.05,39755.0,83.875,83.9006,83.8578,83.8921,39755.0
2019-03-01 13:50:00,98.05,98.07,98.04,98.05,34487.0,83.8921,83.9092,83.8835,83.8921,34487.0
2019-03-01 13:55:00,98.04,98.06,98.02,98.05,46690.0,83.8835,83.9006,83.8664,83.8921,46690.0
2019-03-01 14:00:00,98.06,98.06,97.99,98.01,44719.0,83.9006,83.9006,83.8407,83.8578,44719.0
2019-03-01 14:05:00,98.02,98.05,98.0,98.04,43283.0,83.8664,83.8921,83.8493,83.8835,43283.0
2019-03-01 14:10:00,98.05,98.05,98.0,98.0,50405.0,83.8921,83.8921,83.8493,83.8493,50405.0
2019-03-01 14:15:00,98.0,98.06,98.0,98.04,53635.0,83.8493,83.9006,83.8493,83.8835,53635.0
2019-03-01 14:20:00,98.04,98.12,98.03,98.1,69859.0,83.8835,83.952,83.875,83.9348,69859.0
2019-03-01 14:25:00,98.11,98.15,98.1,98.14,65793.0,83.9434,83.9776,83.9348,83.9691,65793.0
2019-03-01 14:30:00,98.13,98.15,98.11,98.13,61702.0,83.9605,83.9776,83.9434,83.9605,61702.0
2019-03-01 14:35:00,98.13,98.18,98.12,98.18,60798.0,83.9605,84.0033,83.952,84.0033,60798.0
2019-03-01 14:40:00,98.18,98.2,98.17,98.2,56045.0,84.0033,84.0204,83.9947,84.0204,56045.0
2019-03-01 14:45:00,98.2,98.2,98.13,98.15,73244.0,84.0204,84.0204,83.9605,83.9776,73244.0
2019-03-01 14:50:00,98.15,98.16,98.06,98.13,72201.0,83.9776,83.9862,83.9006,83.9605,72201.0
2019-03-01 14:55:00,98.12,98.18,98.11,98.17,45585.0,83.952,84.0033,83.9434,83.9947,45585.0
2019-03-01 15:00:00,98.17,98.21,98.14,98.16,74964.0,83.9947,84.029,83.9691,83.9862,74964.0
2019-03-01 15:05:00,98.17,98.21,98.16,98.2,49304.0,83.9947,84.029,83.9862,84.0204,49304.0
2019-03-01 15:10:00,98.2,98.31,98.18,98.31,72770.0,84.0204,84.1145,84.0033,84.1145,72770.0
2019-03-01 15:15:00,98.31,98.32,98.26,98.28,51149.0,84.1145,84.1231,84.0717,84.0889,51149.0
2019-03-01 15:20:00,98.28,98.28,98.25,98.26,38924.0,84.0889,84.0889,84.0632,84.0717,38924.0
2019-03-01 15:25:00,98.27,98.3,98.23,98.3,45973.0,84.0803,84.106,84.0461,84.106,45973.0
2019-03-01 15:30:00,98.3,98.32,98.24,98.28,58229.0,84.106,84.1231,84.0546,84.0889,58229.0
2019-03-01 15:35:00,98.27,98.38,98.27,98.37,48011.0,84.0803,84.1744,84.0803,84.1659,48011.0
2019-03-01 15:40:00,98.37,98.48,98.33,98.48,90604.0,84.1659,84.26,84.1316,84.26,90604.0
2019-03-01 15:45:00,98.48,98.5,98.4,98.45,121211.0,84.26,84.2771,84.1915,84.2343,121211.0
2019-03-01 15:50:00,98.45,98.47,98.33,98.35,151475.0,84.2343,84.2514,84.1316,84.1487,151475.0
2019-03-01 15:55:00,98.34,98.46,98.34,98.46,447328.0,84.1402,84.2429,84.1402,84.2429,447328.0
2019-03-04 09:30:00,98.57,98.81,98.47,98.56,198121.0,84.337,84.5423,84.2514,84.3284,198121.0
2019-03-04 09:35:00,98.58,98.63,98.49,98.55,55194.0,84.3455,84.3883,84.2685,84.3199,55194.0
2019-03-04 09:40:00,98.54,98.57,98.44,98.54,63580.0,84.3113,84.337,84.2258,84.3113,63580.0
2019-03-04 09:45:00,98.55,98.58,98.47,98.56,33263.0,84.3199,84.3455,84.2514,84.3284,33263.0
2019-03-04 09:50:00,98.55,98.58,98.49,98.52,43924.0,84.3199,84.3455,84.2685,84.2942,43924.0
2019-03-04 09:55:00,98.52,98.56,98.46,98.46,42762.0,84.2942,84.3284,84.2429,84.2429,42762.0
2019-03-04 10:00:00,98.47,98.56,98.47,98.56,34109.0,84.2514,84.3284,84.2514,84.3284,34109.0
2019-03-04 10:05:00,98.56,98.58,98.5,98.54,43268.0,84.3284,84.3455,84.2771,84.3113,43268.0
2019-03-04 10:10:00,98.54,98.56,98.46,98.48,42985.0,84.3113,84.3284,84.2429,84.26,42985.0
2019-03-04 10:15:00,98.48,98.5,98.47,98.49,51051.0,84.26,84.2771,84.2514,84.2685,51051.0
2019-03-04 10:20:00,98.49,98.49,98.33,98.38,43449.0,84.2685,84.2685,84.1316,84.1744,43449.0
2019-03-04 10:25:00,98.38,98.5,98.38,98.46,45075.0,84.1744,84.2771,84.1744,84.2429,45075.0
2019-03-04 10:30:00,98.47,98.51,98.45,98.45,38930.0,84.2514,84.2856,84.2343,84.2343,38930.0
2019-03-04 10:35:00,98.45,98.47,98.38,98.4,48464.0,84.2343,84.2514,84.1744,84.1915,48464.0
2019-03-04 10:40:00,98.39,98.5,98.38,98.48,43666.0,84.183,84.2771,84.1744,84.26,43666.0
2019-03-04 10:45:00,98.48,98.52,98.46,98.51,48036.0,84.26,84.2942,84.2429,84.2856,48036.0
2019-03-04 10:50:00,98.5,98.53,98.45,98.52,67426.0,84.2771,84.3028,84.2343,84.2942,67426.0
2019-03-04 10:55:00,98.51,98.53,98.46,98.5,47165.0,84.2856,84.3028,84.2429,84.2771,47165.0
2019-03-04 11:00:00,98.5,98.52,98.46,98.51,46970.0,84.2771,84.2942,84.2429,84.2856,46970.0
2019-03-04 11:05:00,98.52,98.54,98.46,98.48,67582.0,84.2942,84.3113,84.2429,84.26,67582.0
2019-03-04 11:10:00,98.47,98.49,98.44,98.46,39401.0,84.2514,84.2685,84.2258,84.2429,39401.0
2019-03-04 11:15:00,98.47,98.58,98.47,98.56,48791.0,84.2514,84.3455,84.2514,84.3284,48791.0
2019-03-04 11:20:00,98.56,98.6,98.41,98.43,64084.0,84.3284,84.3627,84.2001,84.2172,64084.0
2019-03-04 11:25:00,98.44,98.51,98.42,98.42,45815.0,84.2258,84.2856,84.2086,84.2086,45815.0
2019-03-04 11:30:00,98.41,98.42,98.23,98.25,50589.0,84.2001,84.2086,84.0461,84.0632,50589.0
2019-03-04 11:35:00,98.25,98.33,98.25,98.3,45380.0,84.0632,84.1316,84.0632,84.106,45380.0
2019-03-04 11:40:00,98.3,98.33,98.24,98.25,46395.0,84.106,84.1316,84.0546,84.0632,46395.0
2019-03-04 11:45:00,98.25,98.29,98.16,98.19,55095.0,84.0632,84.0974,83.9862,84.0119,55095.0
2019-03-04 11:50:00,98.19,98.21,98.06,98.13,55208.0,84.0119,84.029,83.9006,83.9605,55208.0
2019-03-04 11:55:00,98.12,98.12,97.97,98.06,55300.0,83.952,83.952,83.8236,83.9006,55300.0
2019-03-04 12:00:00,98.06,98.17,98.04,98.14,51982.0,83.9006,83.9947,83.8835,83.9691,51982.0
2019-03-04 12:05:00,98.12,98.2,98.12,98.14,26869.0,83.952,84.0204,83.952,83.9691,26869.0
2019-03-04 12:10:00,98.14,98.14,98.05,98.06,67346.0,83.9691,83.9691,83.8921,83.9006,67346.0
2019-03-04 12:15:00,98.06,98.08,97.88,97.96,64759.0,83.9006,83.9177,83.7466,83.8151,64759.0
2019-03-04 12:20:00,97.97,98.02,97.95,98.01,71899.0,83.8236,83.8664,83.8065,83.8578,71899.0
2019-03-04 12:25:00,98.02,98.04,97.94,98.01,68540.0,83.8664,83.8835,83.798,83.8578,68540.0
2019-03-04 12:30:00,98.0,98.01,97.94,97.98,56489.0,83.8493,83.8578,83.798,83.8322,56489.0
2019-03-04 12:35:00,97.98,97.99,97.93,97.95,49557.0,83.8322,83.8407,83.7894,83.8065,49557.0
2019-03-04 12:40:00,97.94,97.95,97.9,97.93,33675.0,83.798,83.8065,83.7637,83.7894,33675.0
2019-03-04 12:45:00,97.93,97.99,97.89,97.99,38704.0,83.7894,83.8407,83.7552,83.8407,38704.0
2019-03-04 12:50:00,97.98,97.99,97.95,97.97,43279.0,83.8322,83.8407,83.8065,83.8236,43279.0
2019-03-04 12:55:00,97.98,98.08,97.89,98.08,54392.0,83.8322,83.9177,83.7552,83.9177,54392.0
2019-03-04 13:00:00,98.07,98.09,98.01,98.04,59095.0,83.9092,83.9263,83.8578,83.8835,59095.0
2019-03-04 13:05:00,98.03,98.05,97.97,98.02,39463.0,83.875,83.8921,83.8236,83.8664,39463.0
2019-03-04 13:10:00,98.01,98.05,97.99,98.0,39900.0,83.8578,83.8921,83.8407,83.8493,39900.0
2019-03-04 13:15:00,98.0,98.06,97.98,98.03,39098.0,83.8493,83.9006,83.8322,83.875,39098.0
2019-03-04 13:20:00,98.04,98.13,98.02,98.12,58799.0,83.8835,83.9605,83.8664,83.952,58799.0
2019-03-04 13:25:00,98.12,98.23,98.09,98.23,31389.0,83.952,84.0461,83.9263,84.0461,31389.0
2019-03-04 13:30:00,98.23,98.32,98.23,98.3,49844.0,84.0461,84.1231,84.0461,84.106,49844.0
2019-03-04 13:35:00,98.3,98.32,98.27,98.31,21709.0,84.106,84.1231,84.0803,84.1145,21709.0
2019-03-04 13:40:00,98.31,98.41,98.31,98.41,25055.0,84.1145,84.2001,84.1145,84.2001,25055.0
2019-03-04 13:45:00,98.4,98.4,98.34,98.4,26490.0,84.1915,84.1915,84.1402,84.1915,26490.0
2019-03-04 13:50:00,98.4,98.41,98.34,98.37,49704.0,84.1915,84.2001,84.1402,84.1659,49704.0
2019-03-04 13:55:00,98.37,98.41,98.34,98.36,53979.0,84.1659,84.2001,84.1402,84.1573,53979.0
2019-03-04 14:00:00,98.37,98.38,98.3,98.37,41261.0,84.1659,84.1744,84.106,84.1659,41261.0
2019-03-04 14:05:00,98.37,98.39,98.33,98.34,79836.0,84.1659,84.183,84.1316,84.1402,79836.0
2019-03-04 14:10:00,98.34,98.38,98.33,98.36,35227.0,84.1402,84.1744,84.1316,84.1573,35227.0
2019-03-04 14:15:00,98.35,98.39,98.33,98.39,38446.0,84.1487,84.183,84.1316,84.183,38446.0
2019-03-04 14:20:00,98.4,98.44,98.39,98.44,27123.0,84.1915,84.2258,84.183,84.2258,27123.0
2019-03-04 14:25:00,98.44,98.53,98.42,98.52,40830.0,84.2258,84.3028,84.2086,84.2942,40830.0
2019-03-04 14:30:00,98.52,98.57,98.49,98.55,67459.0,84.2942,84.337,84.2685,84.3199,67459.0
2019-03-04 14:35:00,98.55,98.58,98.51,98.55,28688.0,84.3199,84.3455,84.2856,84.3199,28688.0
2019-03-04 14:40:00,98.55,98.66,98.54,98.66,52061.0,84.3199,84.414,84.3113,84.414,52061.0
2019-03-04 14:45:00,98.66,98.67,98.62,98.64,62455.0,84.414,84.4225,84.3798,84.3969,62455.0
2019-03-04 14:50:00,98.65,98.78,98.65,98.74,114228.0,84.4054,84.5167,84.4054,84.4824,114228.0
2019-03-04 14:55:00,98.74,98.75,98.65,98.66,86625.0,84.4824,84.491,84.4054,84.414,86625.0
2019-03-04 15:00:00,98.65,98.65,98.43,98.44,43941.0,84.4054,84.4054,84.2172,84.2258,43941.0
2019-03-04 15:05:00,98.43,98.44,98.38,98.39,46936.0,84.2172,84.2258,84.1744,84.183,46936.0
2019-03-04 15:10:00,98.38,98.45,98.37,98.44,42231.0,84.1744,84.2343,84.1659,84.2258,42231.0
2019-03-04 15:15:00,98.43,98.46,98.37,98.45,46756.0,84.2172,84.2429,84.1659,84.2343,46756.0
2019-03-04 15:20:00,98.44,98.53,98.43,98.48,57708.0,84.2258,84.3028,84.2172,84.26,57708.0
2019-03-04 15:25:00,98.49,98.53,98.46,98.48,60467.0,84.2685,84.3028,84.2429,84.26,60467.0
2019-03-04 15:30:00,98.48,98.69,98.44,98.67,61731.0,84.26,84.4397,84.2258,84.4225,61731.0
2019-03-04 15:35:00,98.68,98.69,98.6,98.67,51986.0,84.4311,84.4397,84.3627,84.4225,51986.0
2019-03-04 15:40:00,98.66,98.7,98.59,98.64,70926.0,84.414,84.4482,84.3541,84.3969,70926.0
2019-03-04 15:45:00,98.63,98.71,98.61,98.65,93676.0,84.3883,84.4568,84.3712,84.4054,93676.0
2019-03-04 15:50:00,98.66,98.78,98.62,98.72,169674.0,84.414,84.5167,84.3798,84.4653,169674.0
2019-03-04 15:55:00,98.72,98.88,98.66,98.84,514364.0,84.4653,84.6022,84.414,84.568,514364.0
2019-03-05 09:30:00,98.91,99.41,98.91,99.26,230255.0,84.6279,85.0557,84.6279,84.9273,230255.0
2019-03-05 09:35:00,99.28,99.49,99.2,99.35,77895.0,84.9445,85.1241,84.876,85.0044,77895.0
2019-03-05 09:40:00,99.34,99.52,99.33,99.48,166597.0,84.9958,85.1498,84.9872,85.1156,166597.0
2019-03-05 09:45:00,99.48,99.53,99.34,99.41,89824.0,85.1156,85.1584,84.9958,85.0557,89824.0
2019-03-05 09:50:00,99.42,99.49,99.34,99.35,65386.0,85.0642,85.1241,84.9958,85.0044,65386.0
2019-03-05 09:55:00,99.35,99.44,99.33,99.41,29487.0,85.0044,85.0814,84.9872,85.0557,29487.0
2019-03-05 10:00:00,99.41,99.51,99.41,99.47,59656.0,85.0557,85.1413,85.0557,85.107,59656.0
2019-03-05 10:05:00,99.47,99.6,99.44,99.59,88328.0,85.107,85.2183,85.0814,85.2097,88328.0
2019-03-05 10:10:00,99.59,99.68,99.54,99.55,132187.0,85.2097,85.2867,85.1669,85.1755,132187.0
2019-03-05 10:15:00,99.55,99.55,99.38,99.38,43015.0,85.1755,85.1755,85.03,85.03,43015.0
2019-03-05 10:20:00,99.38,99.53,99.36,99.53,46905.0,85.03,85.1584,85.0129,85.1584,46905.0
2019-03-05 10:25:00,99.53,99.57,99.34,99.41,65520.0,85.1584,85.1926,84.9958,85.0557,65520.0
2019-03-05 10:30:00,99.42,99.48,99.4,99.44,35198.0,85.0642,85.1156,85.0471,85.0814,35198.0
2019-03-05 10:35:00,99.43,99.46,99.4,99.41,27956.0,85.0728,85.0985,85.0471,85.0557,27956.0
2019-03-05 10:40:00,99.41,99.43,99.33,99.36,33468.0,85.0557,85.0728,84.9872,85.0129,33468.0
2019-03-05 10:45:00,99.36,99.37,99.33,99.36,38422.0,85.0129,85.0215,84.9872,85.0129,38422.0
2019-03-05 10:50:00,99.36,99.54,99.36,99.53,43158.0,85.0129,85.1669,85.0129,85.1584,43158.0
2019-03-05 10:55:00,99.52,99.56,99.51,99.53,62471.0,85.1498,85.184,85.1413,85.1584,62471.0
2019-03-05 11:00:00,99.54,99.54,99.33,99.35,42687.0,85.1669,85.1669,84.9872,85.0044,42687.0
2019-03-05 11:05:00,99.36,99.36,99.21,99.34,57591.0,85.0129,85.0129,84.8846,84.9958,57591.0
2019-03-05 11:10:00,99.34,99.48,99.32,99.39,84072.0,84.9958,85.1156,84.9787,85.0386,84072.0
2019-03-05 11:15:00,99.39,99.4,99.36,99.37,37951.0,85.0386,85.0471,85.0129,85.0215,37951.0
2019-03-05 11:20:00,99.37,99.38,99.26,99.29,39464.0,85.0215,85.03,84.9273,84.953,39464.0
2019-03-05 11:25:00,99.29,99.41,99.28,99.38,53919.0,84.953,85.0557,84.9445,85.03,53919.0
2019-03-05 11:30:00,99.39,99.44,99.39,99.41,35823.0,85.0386,85.0814,85.0386,85.0557,35823.0
2019-03-05 11:35:00,99.41,99.45,99.4,99.43,32180.0,85.0557,85.0899,85.0471,85.0728,32180.0
2019-03-05 11:40:00,99.42,99.44,99.38,99.41,35635.0,85.0642,85.0814,85.03,85.0557,35635.0
2019-03-05 11:45:00,99.42,99.42,99.38,99.39,39075.0,85.0642,85.0642,85.03,85.0386,39075.0
2019-03-05 11:50:00,99.39,99.41,99.35,99.35,41154.0,85.0386,85.0557,85.0044,85.0044,41154.0
2019-03-05 11:55:00,99.34,99.37,99.3,99.32,28305.0,84.9958,85.0215,84.9616,84.9787,28305.0
2019-03-05 12:00:00,99.32,99.37,99.31,99.37,53523.0,84.9787,85.0215,84.9701,85.0215,53523.0
2019-03-05 12:05:00,99.37,99.38,99.36,99.36,24215.0,85.0215,85.03,85.0129,85.0129,24215.0
2019-03-05 12:10:00,99.36,99.4,99.36,99.39,34914.0,85.0129,85.0471,85.0129,85.0386,34914.0
2019-03-05 12:15:00,99.39,99.43,99.38,99.4,30453.0,85.0386,85.0728,85.03,85.0471,30453.0
2019-03-05 12:20:00,99.39,99.44,99.39,99.41,34643.0,85.0386,85.0814,85.0386,85.0557,34643.0
2019-03-05 12:25:00,99.41,99.41,99.38,99.4,20611.0,85.0557,85.0557,85.03,85.0471,20611.0
2019-03-05 12:30:00,99.4,99.4,99.36,99.37,42969.0,85.0471,85.0471,85.0129,85.0215,42969.0
2019-03-05 12:35:00,99.37,99.37,99.31,99.32,29160.0,85.0215,85.0215,84.9701,84.9787,29160.0
2019-03-05 12:40:00,99.31,99.32,99.23,99.26,35322.0,84.9701,84.9787,84.9017,84.9273,35322.0
2019-03-05 12:45:00,99.27,99.31,99.25,99.29,65271.0,84.9359,84.9701,84.9188,84.953,65271.0
2019-03-05 12:50:00,99.29,99.3,99.21,99.21,46784.0,84.953,84.9616,84.8846,84.8846,46784.0
2019-03-05 12:55:00,99.22,99.28,99.21,99.27,32083.0,84.8931,84.9445,84.8846,84.9359,32083.0
2019-03-05 13:00:00,99.28,99.3,99.27,99.29,27875.0,84.9445,84.9616,84.9359,84.953,27875.0
2019-03-05 13:05:00,99.3,99.33,99.22,99.23,54408.0,84.9616,84.9872,84.8931,84.9017,54408.0
2019-03-05 13:10:00,99.23,99.29,99.22,99.29,21456.0,84.9017,84.953,84.8931,84.953,21456.0
2019-03-05 13:15:00,99.3,99.34,99.29,99.31,34253.0,84.9616,84.9958,84.953,84.9701,34253.0
2019-03-05 13:20:00,99.3,99.31,99.22,99.22,35947.0,84.9616,84.9701,84.8931,84.8931,35947.0
2019-03-05 13:25:00,99.21,99.24,99.17,99.18,34634.0,84.8846,84.9102,84.8503,84.8589,34634.0
2019-03-05 13:30:00,99.18,99.22,99.18,99.2,25807.0,84.8589,84.8931,84.8589,84.876,25807.0
2019-03-05 13:35:00,99.2,99.23,99.18,99.19,42971.0,84.876,84.9017,84.8589,84.8675,42971.0
2019-03-05 13:40:00,99.19,99.19,99.09,99.12,44943.0,84.8675,84.8675,84.7819,84.8076,44943.0
2019-03-05 13:45:00,99.12,99.14,99.1,99.14,20695.0,84.8076,84.8247,84.7905,84.8247,20695.0
2019-03-05 13:50:00,99.14,99.18,99.13,99.15,34966.0,84.8247,84.8589,84.8161,84.8332,34966.0
2019-03-05 13:55:00,99.16,99.16,99.08,99.11,47569.0,84.8418,84.8418,84.7733,84.799,47569.0
2019-03-05 14:00:00,99.12,99.15,99.11,99.13,36184.0,84.8076,84.8332,84.799,84.8161,36184.0
2019-03-05 14:05:00,99.14,99.18,99.13,99.17,60132.0,84.8247,84.8589,84.8161,84.8503,60132.0
2019-03-05 14:10:00,99.16,99.18,99.1,99.14,39879.0,84.8418,84.8589,84.7905,84.8247,39879.0
2019-03-05 14:15:00,99.14,99.15,99.12,99.13,20416.0,84.8247,84.8332,84.8076,84.8161,20416.0
2019-03-05 14:20:00,99.13,99.2,99.11,99.19,70787.0,84.8161,84.876,84.799,84.8675,70787.0
2019-03-05 14:25:00,99.19,99.19,99.15,99.15,55343.0,84.8675,84.8675,84.8332,84.8332,55343.0
2019-03-05 14:30:00,99.16,99.22,99.15,99.18,66183.0,84.8418,84.8931,84.8332,84.8589,66183.0
2019-03-05 14:35:00,99.18,99.28,99.17,99.26,41810.0,84.8589,84.9445,84.8503,84.9273,41810.0
2019-03-05 14:40:00,99.26,99.3,99.25,99.3,28426.0,84.9273,84.9616,84.9188,84.9616,28426.0
2019-03-05 14:45:00,99.3,99.3,99.27,99.3,44297.0,84.9616,84.9616,84.9359,84.9616,44297.0
2019-03-05 14:50:00,99.3,99.35,99.26,99.34,83123.0,84.9616,85.0044,84.9273,84.9958,83123.0
2019-03-05 14:55:00,99.34,99.34,99.29,99.33,29646.0,84.9958,84.9958,84.953,84.9872,29646.0
2019-03-05 15:00:00,99.32,99.37,99.29,99.35,70196.0,84.9787,85.0215,84.953,85.0044,70196.0
2019-03-05 15:05:00,99.34,99.34,99.3,99.34,29774.0,84.9958,84.9958,84.9616,84.9958,29774.0
2019-03-05 15:10:00,99.34,99.37,99.25,99.29,38126.0,84.9958,85.0215,84.9188,84.953,38126.0
2019-03-05 15:15:00,99.29,99.31,99.24,99.26,43124.0,84.953,84.9701,84.9102,84.9273,43124.0
2019-03-05 15:20:00,99.26,99.27,99.22,99.24,36305.0,84.9273,84.9359,84.8931,84.9102,36305.0
2019-03-05 15:25:00,99.23,99.24,99.18,99.21,52084.0,84.9017,84.9102,84.8589,84.8846,52084.0
2019-03-05 15:30:00,99.2,99.27,99.2,99.27,99008.0,84.876,84.9359,84.876,84.9359,99008.0
2019-03-05 15:35:00,99.28,99.32,99.16,99.18,88163.0,84.9445,84.9787,84.8418,84.8589,88163.0
2019-03-05 15:40:00,99.18,99.27,99.18,99.27,95637.0,84.8589,84.9359,84.8589,84.9359,95637.0
2019-03-05 15:45:00,99.27,99.28,99.21,99.23,104076.0,84.9359,84.9445,84.8846,84.9017,104076.0
2019-03-05 15:50:00,99.22,99.29,99.21,99.24,110332.0,84.8931,84.953,84.8846,84.9102,110332.0
2019-03-05 15:55:00,99.23,99.24,99.08,99.1,294220.0,84.9017,84.9102,84.7733,84.7905,294220.0
2019-03-06 09:30:00,98.86,99.09,98.7,98.94,178971.0,84.5851,84.7819,84.4482,84.6536,178971.0
2019-03-06 09:35:00,98.97,99.1,98.69,98.76,69887.0,84.6792,84.7905,84.4397,84.4995,69887.0
2019-03-06 09:40:00,98.75,98.76,98.6,98.65,43625.0,84.491,84.4995,84.3627,84.4054,43625.0
2019-03-06 09:45:00,98.64,98.81,98.59,98.73,50087.0,84.3969,84.5423,84.3541,84.4739,50087.0
2019-03-06 09:50:00,98.73,98.82,98.71,98.8,50447.0,84.4739,84.5509,84.4568,84.5338,50447.0
2019-03-06 09:55:00,98.8,98.8,98.71,98.72,50070.0,84.5338,84.5338,84.4568,84.4653,50070.0
2019-03-06 10:00:00,98.72,98.75,98.53,98.56,50371.0,84.4653,84.491,84.3028,84.3284,50371.0
2019-03-06 10:05:00,98.56,98.66,98.54,98.62,49154.0,84.3284,84.414,84.3113,84.3798,49154.0
2019-03-06 10:10:00,98.62,98.69,98.59,98.61,41725.0,84.3798,84.4397,84.3541,84.3712,41725.0
2019-03-06 10:15:00,98.61,98.69,98.61,98.61,36969.0,84.3712,84.4397,84.3712,84.3712,36969.0
2019-03-06 10:20:00,98.6,98.6,98.5,98.53,27806.0,84.3627,84.3627,84.2771,84.3028,27806.0
2019-03-06 10:25:00,98.54,98.65,98.54,98.6,37706.0,84.3113,84.4054,84.3113,84.3627,37706.0
2019-03-06 10:30:00,98.6,98.62,98.48,98.49,30451.0,84.3627,84.3798,84.26,84.2685,30451.0
2019-03-06 10:35:00,98.49,98.5,98.42,98.46,26947.0,84.2685,84.2771,84.2086,84.2429,26947.0
2019-03-06 10:40:00,98.46,98.51,98.4,98.42,21618.0,84.2429,84.2856,84.1915,84.2086,21618.0
2019-03-06 10:45:00,98.43,98.51,98.42,98.5,22379.0,84.2172,84.2856,84.2086,84.2771,22379.0
2019-03-06 10:50:00,98.5,98.51,98.46,98.5,34539.0,84.2771,84.2856,84.2429,84.2771,34539.0
2019-03-06 10:55:00,98.49,98.58,98.49,98.56,22783.0,84.2685,84.3455,84.2685,84.3284,22783.0
2019-03-06 11:00:00,98.56,98.61,98.55,98.58,27478.0,84.3284,84.3712,84.3199,84.3455,27478.0
2019-03-06 11:05:00,98.58,98.59,98.55,98.56,24656.0,84.3455,84.3541,84.3199,84.3284,24656.0
2019-03-06 11:10:00,98.57,98.64,98.57,98.62,19982.0,84.337,84.3969,84.337,84.3798,19982.0
2019-03-06 11:15:00,98.62,98.63,98.55,98.6,32533.0,84.3798,84.3883,84.3199,84.3627,32533.0
2019-03-06 11:20:00,98.59,98.63,98.5,98.51,41186.0,84.3541,84.3883,84.2771,84.2856,41186.0
2019-03-06 11:25:00,98.52,98.57,98.51,98.52,30820.0,84.2942,84.337,84.2856,84.2942,30820.0
2019-03-06 11:30:00,98.52,98.6,98.51,98.58,36510.0,84.2942,84.3627,84.2856,84.3455,36510.0
2019-03-06 11:35:00,98.57,98.66,98.55,98.63,28425.0,84.337,84.414,84.3199,84.3883,28425.0
2019-03-06 11:40:00,98.64,98.7,98.62,98.62,27037.0,84.3969,84.4482,84.3798,84.3798,27037.0
2019-03-06 11:45:00,98.63,98.65,98.59,98.59,15913.0,84.3883,84.4054,84.3541,84.3541,15913.0
2019-03-06 11:50:00,98.59,98.59,98.5,98.57,32553.0,84.3541,84.3541,84.2771,84.337,32553.0
2019-03-06 11:55:00,98.57,98.68,98.56,98.67,27591.0,84.337,84.4311,84.3284,84.4225,27591.0
2019-03-06 12:00:00,98.66,98.74,98.65,98.73,34909.0,84.414,84.4824,84.4054,84.4739,34909.0
2019-03-06 12:05:00,98.73,98.84,98.72,98.83,25264.0,84.4739,84.568,84.4653,84.5594,25264.0
2019-03-06 12:10:00,98.84,98.84,98.77,98.78,29473.0,84.568,84.568,84.5081,84.5167,29473.0
2019-03-06 12:15:00,98.78,98.83,98.76,98.78,31012.0,84.5167,84.5594,84.4995,84.5167,31012.0
2019-03-06 12:20:00,98.78,98.85,98.75,98.79,62329.0,84.5167,84.5766,84.491,84.5252,62329.0
2019-03-06 12:25:00,98.79,98.81,98.75,98.78,23972.0,84.5252,84.5423,84.491,84.5167,23972.0
2019-03-06 12:30:00,98.78,98.84,98.77,98.82,21233.0,84.5167,84.568,84.5081,84.5509,21233.0
2019-03-06 12:35:00,98.83,98.88,98.8,98.8,22273.0,84.5594,84.6022,84.5338,84.5338,22273.0
2019-03-06 12:40:00,98.8,98.81,98.7,98.7,25237.0,84.5338,84.5423,84.4482,84.4482,25237.0
2019-03-06 12:45:00,98.7,98.74,98.68,98.73,34333.0,84.4482,84.4824,84.4311,84.4739,34333.0
2019-03-06 12:50:00,98.73,98.76,98.67,98.68,20316.0,84.4739,84.4995,84.4225,84.4311,20316.0
2019-03-06 12:55:00,98.68,98.73,98.67,98.7,16852.0,84.4311,84.4739,84.4225,84.4482,16852.0
2019-03-06 13:00:00,98.7,98.72,98.61,98.61,25400.0,84.4482,84.4653,84.3712,84.3712,25400.0
2019-03-06 13:05:00,98.6,98.66,98.59,98.63,24756.0,84.3627,84.414,84.3541,84.3883,24756.0
2019-03-06 13:10:00,98.63,98.69,98.63,98.67,22533.0,84.3883,84.4397,84.3883,84.4225,22533.0
2019-03-06 13:15:00,98.68,98.69,98.65,98.68,29182.0,84.4311,84.4397,84.4054,84.4311,29182.0
2019-03-06 13:20:00,98.68,98.68,98.62,98.65,18676.0,84.4311,84.4311,84.3798,84.4054,18676.0
2019-03-06 13:25:00,98.65,98.68,98.61,98.63,24075.0,84.4054,84.4311,84.3712,84.3883,24075.0
2019-03-06 13:30:00,98.64,98.68,98.63,98.66,27057.0,84.3969,84.4311,84.3883,84.414,27057.0
2019-03-06 13:35:00,98.67,98.73,98.64,98.69,37573.0,84.4225,84.4739,84.3969,84.4397,37573.0
2019-03-06 13:40:00,98.7,98.7,98.64,98.67,33076.0,84.4482,84.4482,84.3969,84.4225,33076.0
2019-03-06 13:45:00,98.67,98.67,98.61,98.64,19334.0,84.4225,84.4225,84.3712,84.3969,19334.0
2019-03-06 13:50:00,98.64,98.67,98.63,98.67,17733.0,84.3969,84.4225,84.3883,84.4225,17733.0
2019-03-06 13:55:00,98.68,98.73,98.65,98.71,60619.0,84.4311,84.4739,84.4054,84.4568,60619.0
2019-03-06 14:00:00,98.71,98.83,98.71,98.83,20577.0,84.4568,84.5594,84.4568,84.5594,20577.0
2019-03-06 14:05:00,98.82,98.85,98.78,98.79,22344.0,84.5509,84.5766,84.5167,84.5252,22344.0
2019-03-06 14:10:00,98.79,98.85,98.78,98.84,15268.0,84.5252,84.5766,84.5167,84.568,15268.0
2019-03-06 14:15:00,98.84,98.89,98.83,98.87,26208.0,84.568,84.6108,84.5594,84.5937,26208.0
2019-03-06 14:20:00,98.88,98.93,98.87,98.92,36335.0,84.6022,84.645,84.5937,84.6364,36335.0
2019-03-06 14:25:00,98.93,98.93,98.86,98.89,29892.0,84.645,84.645,84.5851,84.6108,29892.0
2019-03-06 14:30:00,98.89,98.94,98.83,98.84,31797.0,84.6108,84.6536,84.5594,84.568,31797.0
2019-03-06 14:35:00,98.84,98.85,98.8,98.84,93037.0,84.568,84.5766,84.5338,84.568,93037.0
2019-03-06 14:40:00,98.85,98.88,98.84,98.84,30315.0,84.5766,84.6022,84.568,84.568,30315.0
2019-03-06 14:45:00,98.84,98.92,98.83,98.92,31353.0,84.568,84.6364,84.5594,84.6364,31353.0
2019-03-06 14:50:00,98.92,98.96,98.89,98.95,44994.0,84.6364,84.6707,84.6108,84.6621,44994.0
2019-03-06 14:55:00,98.95,98.99,98.93,98.97,26000.0,84.6621,84.6963,84.645,84.6792,26000.0
2019-03-06 15:00:00,98.96,99.03,98.96,98.97,53692.0,84.6707,84.7306,84.6707,84.6792,53692.0
2019-03-06 15:05:00,98.97,98.98,98.94,98.96,24939.0,84.6792,84.6878,84.6536,84.6707,24939.0
2019-03-06 15:10:00,98.95,98.96,98.88,98.9,24547.0,84.6621,84.6707,84.6022,84.6193,24547.0
2019-03-06 15:15:00,98.89,98.9,98.81,98.87,32055.0,84.6108,84.6193,84.5423,84.5937,32055.0
2019-03-06 15:20:00,98.87,98.93,98.86,98.93,30928.0,84.5937,84.645,84.5851,84.645,30928.0
2019-03-06 15:25:00,98.93,98.94,98.84,98.9,34096.0,84.645,84.6536,84.568,84.6193,34096.0
2019-03-06 15:30:00,98.9,98.99,98.89,98.98,42186.0,84.6193,84.6963,84.6108,84.6878,42186.0
2019-03-06 15:35:00,99.0,99.07,98.96,99.05,46244.0,84.7049,84.7648,84.6707,84.7477,46244.0
2019-03-06 15:40:00,99.06,99.1,99.03,99.05,45893.0,84.7562,84.7905,84.7306,84.7477,45893.0
2019-03-06 15:45:00,99.06,99.06,98.94,99.03,61120.0,84.7562,84.7562,84.6536,84.7306,61120.0
2019-03-06 15:50:00,99.03,99.09,98.98,98.98,93492.0,84.7306,84.7819,84.6878,84.6878,93492.0
2019-03-06 15:55:00,98.99,99.08,98.91,98.93,317030.0,84.6963,84.7733,84.6279,84.645,317030.0
2019-03-07 09:30:00,98.97,99.2,98.72,99.11,217281.0,84.6792,84.876,84.4653,84.799,217281.0
2019-03-07 09:35:00,99.12,99.54,99.04,99.47,85082.0,84.8076,85.1669,84.7391,85.107,85082.0
2019-03-07 09:40:00,99.49,99.6,99.25,99.3,79743.0,85.1241,85.2183,84.9188,84.9616,79743.0
2019-03-07 09:45:00,99.3,99.31,99.05,99.08,41935.0,84.9616,84.9701,84.7477,84.7733,41935.0
2019-03-07 09:50:00,99.08,99.08,98.82,98.84,84986.0,84.7733,84.7733,84.5509,84.568,84986.0
2019-03-07 09:55:00,98.84,98.91,98.78,98.89,61913.0,84.568,84.6279,84.5167,84.6108,61913.0
2019-03-07 10:00:00,98.89,98.92,98.74,98.74,68119.0,84.6108,84.6364,84.4824,84.4824,68119.0
2019-03-07 10:05:00,98.75,98.86,98.74,98.75,76685.0,84.491,84.5851,84.4824,84.491,76685.0
2019-03-07 10:10:00,98.76,98.78,98.58,98.59,97895.0,84.4995,84.5167,84.3455,84.3541,97895.0
2019-03-07 10:15:00,98.58,98.6,98.51,98.55,84126.0,84.3455,84.3627,84.2856,84.3199,84126.0
2019-03-07 10:20:00,98.54,98.59,98.51,98.53,68399.0,84.3113,84.3541,84.2856,84.3028,68399.0
2019-03-07 10:25:00,98.52,98.57,98.43,98.44,65321.0,84.2942,84.337,84.2172,84.2258,65321.0
2019-03-07 10:30:00,98.44,98.54,98.38,98.5,80705.0,84.2258,84.3113,84.1744,84.2771,80705.0
2019-03-07 10:35:00,98.5,98.59,98.49,98.58,39143.0,84.2771,84.3541,84.2685,84.3455,39143.0
2019-03-07 10:40:00,98.59,98.61,98.41,98.41,47916.0,84.3541,84.3712,84.2001,84.2001,47916.0
2019-03-07 10:45:00,98.42,98.53,98.41,98.5,30988.0,84.2086,84.3028,84.2001,84.2771,30988.0
2019-03-07 10:50:00,98.51,98.57,98.42,98.56,48095.0,84.2856,84.337,84.2086,84.3284,48095.0
2019-03-07 10:55:00,98.55,98.69,98.55,98.68,47056.0,84.3199,84.4397,84.3199,84.4311,47056.0
2019-03-07 11:00:00,98.69,98.69,98.49,98.49,63410.0,84.4397,84.4397,84.2685,84.2685,63410.0
2019-03-07 11:05:00,98.49,98.51,98.42,98.49,33994.0,84.2685,84.2856,84.2086,84.2685,33994.0
2019-03-07 11:10:00,98.5,98.63,98.49,98.63,30583.0,84.2771,84.3883,84.2685,84.3883,30583.0
2019-03-07 11:15:00,98.62,98.62,98.42,98.43,52283.0,84.3798,84.3798,84.2086,84.2172,52283.0
2019-03-07 11:20:00,98.43,98.44,98.32,98.38,41347.0,84.2172,84.2258,84.1231,84.1744,41347.0
2019-03-07 11:25:00,98.37,98.42,98.37,98.39,28121.0,84.1659,84.2086,84.1659,84.183,28121.0
2019-03-07 11:30:00,98.4,98.48,98.37,98.46,82542.0,84.1915,84.26,84.1659,84.2429,82542.0
2019-03-07 11:35:00,98.46,98.49,98.43,98.47,47354.0,84.2429,84.2685,84.2172,84.2514,47354.0
2019-03-07 11:40:00,98.48,98.5,98.39,98.44,44703.0,84.26,84.2771,84.183,84.2258,44703.0
2019-03-07 11:45:00,98.44,98.47,98.37,98.37,57811.0,84.2258,84.2514,84.1659,84.1659,57811.0
2019-03-07 11:50:00,98.38,98.5,98.35,98.49,76549.0,84.1744,84.2771,84.1487,84.2685,76549.0
2019-03-07 11:55:00,98.49,98.5,98.41,98.41,40569.0,84.2685,84.2771,84.2001,84.2001,40569.0
2019-03-07 12:00:00,98.41,98.41,98.32,98.33,29891.0,84.2001,84.2001,84.1231,84.1316,29891.0
2019-03-07 12:05:00,98.34,98.4,98.32,98.39,29925.0,84.1402,84.1915,84.1231,84.183,29925.0
2019-03-07 12:10:00,98.38,98.41,98.38,98.41,54988.0,84.1744,84.2001,84.1744,84.2001,54988.0
2019-03-07 12:15:00,98.41,98.46,98.39,98.42,33439.0,84.2001,84.2429,84.183,84.2086,33439.0
2019-03-07 12:20:00,98.42,98.46,98.38,98.43,65369.0,84.2086,84.2429,84.1744,84.2172,65369.0
2019-03-07 12:25:00,98.43,98.43,98.36,98.4,31614.0,84.2172,84.2172,84.1573,84.1915,31614.0
2019-03-07 12:30:00,98.4,98.44,98.26,98.4,114465.0,84.1915,84.2258,84.0717,84.1915,114465.0
2019-03-07 12:35:00,98.4,98.46,98.4,98.44,23984.0,84.1915,84.2429,84.1915,84.2258,23984.0
2019-03-07 12:40:00,98.45,98.51,98.44,98.51,48067.0,84.2343,84.2856,84.2258,84.2856,48067.0
2019-03-07 12:45:00,98.51,98.54,98.47,98.48,26271.0,84.2856,84.3113,84.2514,84.26,26271.0
2019-03-07 12:50:00,98.49,98.6,98.47,98.58,61720.0,84.2685,84.3627,84.2514,84.3455,61720.0
2019-03-07 12:55:00,98.58,98.59,98.54,98.56,58239.0,84.3455,84.3541,84.3113,84.3284,58239.0
2019-03-07 13:00:00,98.56,98.57,98.53,98.54,25833.0,84.3284,84.337,84.3028,84.3113,25833.0
2019-03-07 13:05:00,98.54,98.58,98.51,98.57,27704.0,84.3113,84.3455,84.2856,84.337,27704.0
2019-03-07 13:10:00,98.58,98.8,98.57,98.79,116627.0,84.3455,84.5338,84.337,84.5252,116627.0
2019-03-07 13:15:00,98.79,98.83,98.76,98.81,52680.0,84.5252,84.5594,84.4995,84.5423,52680.0
2019-03-07 13:20:00,98.81,98.86,98.78,98.8,31609.0,84.5423,84.5851,84.5167,84.5338,31609.0
2019-03-07 13:25:00,98.8,98.91,98.77,98.88,97284.0,84.5338,84.6279,84.5081,84.6022,97284.0
2019-03-07 13:30:00,98.87,98.87,98.84,98.85,142669.0,84.5937,84.5937,84.568,84.5766,142669.0
2019-03-07 13:35:00,98.85,98.89,98.74,98.86,326094.0,84.5766,84.6108,84.4824,84.5851,326094.0
2019-03-07 13:40:00,98.86,98.99,98.85,98.95,83809.0,84.5851,84.6963,84.5766,84.6621,83809.0
2019-03-07 13:45:00,98.95,99.05,98.94,99.04,60463.0,84.6621,84.7477,84.6536,84.7391,60463.0
2019-03-07 13:50:00,99.05,99.08,98.91,98.94,91151.0,84.7477,84.7733,84.6279,84.6536,91151.0
2019-03-07 13:55:00,98.93,98.93,98.84,98.84,28415.0,84.645,84.645,84.568,84.568,28415.0
2019-03-07 14:00:00,98.84,98.91,98.79,98.8,46370.0,84.568,84.6279,84.5252,84.5338,46370.0
2019-03-07 14:05:00,98.8,98.81,98.75,98.79,42244.0,84.5338,84.5423,84.491,84.5252,42244.0
2019-03-07 14:10:00,98.79,98.83,98.71,98.71,25718.0,84.5252,84.5594,84.4568,84.4568,25718.0
2019-03-07 14:15:00,98.71,98.71,98.66,98.68,24614.0,84.4568,84.4568,84.414,84.4311,24614.0
2019-03-07 14:20:00,98.69,98.75,98.68,98.69,22533.0,84.4397,84.491,84.4311,84.4397,22533.0
2019-03-07 14:25:00,98.69,98.71,98.65,98.7,18167.0,84.4397,84.4568,84.4054,84.4482,18167.0
2019-03-07 14:30:00,98.7,98.71,98.57,98.6,36044.0,84.4482,84.4568,84.337,84.3627,36044.0
2019-03-07 14:35:00,98.61,98.66,98.59,98.62,26250.0,84.3712,84.414,84.3541,84.3798,26250.0
2019-03-07 14:40:00,98.62,98.66,98.59,98.63,23090.0,84.3798,84.414,84.3541,84.3883,23090.0
2019-03-07 14:45:00,98.62,98.65,98.54,98.59,34944.0,84.3798,84.4054,84.3113,84.3541,34944.0
2019-03-07 14:50:00,98.59,98.6,98.5,98.57,34644.0,84.3541,84.3627,84.2771,84.337,34644.0
2019-03-07 14:55:00,98.58,98.63,98.53,98.57,32028.0,84.3455,84.3883,84.3028,84.337,32028.0
2019-03-07 15:00:00,98.57,98.57,98.48,98.53,24651.0,84.337,84.337,84.26,84.3028,24651.0
2019-03-07 15:05:00,98.53,98.54,98.48,98.5,35551.0,84.3028,84.3113,84.26,84.2771,35551.0
2019-03-07 15:10:00,98.5,98.57,98.46,98.5,26524.0,84.2771,84.337,84.2429,84.2771,26524.0
2019-03-07 15:15:00,98.49,98.59,98.49,98.59,35985.0,84.2685,84.3541,84.2685,84.3541,35985.0
2019-03-07 15:20:00,98.59,98.62,98.56,98.58,29986.0,84.3541,84.3798,84.3284,84.3455,29986.0
2019-03-07 15:25:00,98.59,98.63,98.45,98.45,48890.0,84.3541,84.3883,84.2343,84.2343,48890.0
2019-03-07 15:30:00,98.46,98.48,98.37,98.37,72848.0,84.2429,84.26,84.1659,84.1659,72848.0
2019-03-07 15:35:00,98.37,98.46,98.37,98.45,199090.0,84.1659,84.2429,84.1659,84.2343,199090.0
2019-03-07 15:40:00,98.45,98.45,98.27,98.3,99403.0,84.2343,84.2343,84.0803,84.106,99403.0
2019-03-07 15:45:00,98.29,98.39,98.25,98.34,153179.0,84.0974,84.183,84.0632,84.1402,153179.0
2019-03-07 15:50:00,98.35,98.39,98.28,98.35,131542.0,84.1487,84.183,84.0889,84.1487,131542.0
2019-03-07 15:55:00,98.35,98.56,98.35,98.54,458365.0,84.1487,84.3284,84.1487,84.3113,458365.0
2019-03-08 09:30:00,98.82,99.18,98.69,98.69,262423.0,84.5509,84.8589,84.4397,84.4397,262423.0
2019-03-08 09:35:00,98.69,98.87,98.43,98.58,197171.0,84.4397,84.5937,84.2172,84.3455,197171.0
2019-03-08 09:40:00,98.58,98.64,98.48,98.53,83448.0,84.3455,84.3969,84.26,84.3028,83448.0
2019-03-08 09:45:00,98.53,98.54,98.34,98.36,48203.0,84.3028,84.3113,84.1402,84.1573,48203.0
2019-03-08 09:50:00,98.35,98.41,98.15,98.24,43497.0,84.1487,84.2001,83.9776,84.0546,43497.0
2019-03-08 09:55:00,98.23,98.4,98.2,98.32,59660.0,84.0461,84.1915,84.0204,84.1231,59660.0
2019-03-08 10:00:00,98.33,98.34,98.15,98.15,65916.0,84.1316,84.1402,83.9776,83.9776,65916.0
2019-03-08 10:05:00,98.16,98.19,98.07,98.17,84805.0,83.9862,84.0119,83.9092,83.9947,84805.0
2019-03-08 10:10:00,98.17,98.26,98.08,98.12,65847.0,83.9947,84.0717,83.9177,83.952,65847.0
2019-03-08 10:15:00,98.13,98.15,97.83,97.94,73612.0,83.9605,83.9776,83.7038,83.798,73612.0
2019-03-08 10:20:00,97.94,98.0,97.85,97.86,53118.0,83.798,83.8493,83.7209,83.7295,53118.0
2019-03-08 10:25:00,97.87,98.05,97.87,97.9,54119.0,83.7381,83.8921,83.7381,83.7637,54119.0
2019-03-08 10:30:00,97.91,97.92,97.83,97.86,45812.0,83.7723,83.7808,83.7038,83.7295,45812.0
2019-03-08 10:35:00,97.87,97.87,97.77,97.78,43696.0,83.7381,83.7381,83.6525,83.6611,43696.0
2019-03-08 10:40:00,97.78,98.12,97.75,98.08,74666.0,83.6611,83.952,83.6354,83.9177,74666.0
2019-03-08 10:45:00,98.1,98.15,98.0,98.03,66950.0,83.9348,83.9776,83.8493,83.875,66950.0
2019-03-08 10:50:00,98.02,98.03,97.95,97.98,34331.0,83.8664,83.875,83.8065,83.8322,34331.0
2019-03-08 10:55:00,97.99,98.02,97.91,98.0,44516.0,83.8407,83.8664,83.7723,83.8493,44516.0
2019-03-08 11:00:00,97.99,98.07,97.96,98.03,45258.0,83.8407,83.9092,83.8151,83.875,45258.0
2019-03-08 11:05:00,98.05,98.06,97.98,97.98,31215.0,83.8921,83.9006,83.8322,83.8322,31215.0
2019-03-08 11:10:00,97.99,98.02,97.97,98.01,37393.0,83.8407,83.8664,83.8236,83.8578,37393.0
2019-03-08 11:15:00,98.01,98.11,97.98,98.05,47961.0,83.8578,83.9434,83.8322,83.8921,47961.0
2019-03-08 11:20:00,98.05,98.11,97.99,98.02,46274.0,83.8921,83.9434,83.8407,83.8664,46274.0
2019-03-08 11:25:00,98.03,98.1,98.02,98.09,38987.0,83.875,83.9348,83.8664,83.9263,38987.0
2019-03-08 11:30:00,98.09,98.1,97.9,97.91,37109.0,83.9263,83.9348,83.7637,83.7723,37109.0
2019-03-08 11:35:00,97.91,97.99,97.89,97.97,34317.0,83.7723,83.8407,83.7552,83.8236,34317.0
2019-03-08 11:40:00,97.98,98.09,97.98,98.08,26647.0,83.8322,83.9263,83.8322,83.9177,26647.0
2019-03-08 11:45:00,98.09,98.22,98.08,98.21,23163.0,83.9263,84.0375,83.9177,84.029,23163.0
2019-03-08 11:50:00,98.21,98.31,98.19,98.27,27889.0,84.029,84.1145,84.0119,84.0803,27889.0
2019-03-08 11:55:00,98.27,98.28,98.23,98.23,23940.0,84.0803,84.0889,84.0461,84.0461,23940.0
2019-03-08 12:00:00,98.23,98.23,98.17,98.18,26152.0,84.0461,84.0461,83.9947,84.0033,26152.0
2019-03-08 12:05:00,98.18,98.2,98.16,98.18,19345.0,84.0033,84.0204,83.9862,84.0033,19345.0
2019-03-08 12:10:00,98.18,98.21,98.17,98.2,20890.0,84.0033,84.029,83.9947,84.0204,20890.0
2019-03-08 12:15:00,98.21,98.25,98.19,98.21,34104.0,84.029,84.0632,84.0119,84.029,34104.0
2019-03-08 12:20:00,98.21,98.23,98.1,98.12,22903.0,84.029,84.0461,83.9348,83.952,22903.0
2019-03-08 12:25:00,98.11,98.18,98.11,98.13,25238.0,83.9434,84.0033,83.9434,83.9605,25238.0
2019-03-08 12:30:00,98.13,98.19,98.13,98.13,19666.0,83.9605,84.0119,83.9605,83.9605,19666.0
2019-03-08 12:35:00,98.13,98.14,98.04,98.07,33940.0,83.9605,83.9691,83.8835,83.9092,33940.0
2019-03-08 12:40:00,98.07,98.09,98.04,98.06,20874.0,83.9092,83.9263,83.8835,83.9006,20874.0
2019-03-08 12:45:00,98.06,98.09,98.03,98.04,29922.0,83.9006,83.9263,83.875,83.8835,29922.0
2019-03-08 12:50:00,98.04,98.04,97.96,97.96,18534.0,83.8835,83.8835,83.8151,83.8151,18534.0
2019-03-08 12:55:00,97.96,97.96,97.91,97.92,24827.0,83.8151,83.8151,83.7723,83.7808,24827.0
2019-03-08 13:00:00,97.92,97.93,97.85,97.86,25788.0,83.7808,83.7894,83.7209,83.7295,25788.0
2019-03-08 13:05:00,97.86,97.9,97.85,97.85,18827.0,83.7295,83.7637,83.7209,83.7209,18827.0
2019-03-08 13:10:00,97.86,97.9,97.86,97.89,21521.0,83.7295,83.7637,83.7295,83.7552,21521.0
2019-03-08 13:15:00,97.89,97.89,97.8,97.84,25806.0,83.7552,83.7552,83.6782,83.7124,25806.0
2019-03-08 13:20:00,97.84,97.84,97.8,97.82,22886.0,83.7124,83.7124,83.6782,83.6953,22886.0
2019-03-08 13:25:00,97.82,97.86,97.82,97.86,20550.0,83.6953,83.7295,83.6953,83.7295,20550.0
2019-03-08 13:30:00,97.85,97.9,97.85,97.9,29189.0,83.7209,83.7637,83.7209,83.7637,29189.0
2019-03-08 13:35:00,97.9,97.91,97.87,97.87,27066.0,83.7637,83.7723,83.7381,83.7381,27066.0
2019-03-08 13:40:00,97.88,97.92,97.88,97.88,15517.0,83.7466,83.7808,83.7466,83.7466,15517.0
2019-03-08 13:45:00,97.88,97.95,97.88,97.94,18209.0,83.7466,83.8065,83.7466,83.798,18209.0
2019-03-08 13:50:00,97.93,98.0,97.91,97.98,40165.0,83.7894,83.8493,83.7723,83.8322,40165.0
2019-03-08 13:55:00,97.98,98.0,97.96,98.0,25221.0,83.8322,83.8493,83.8151,83.8493,25221.0
2019-03-08 14:00:00,98.0,98.01,97.9,97.92,30910.0,83.8493,83.8578,83.7637,83.7808,30910.0
2019-03-08 14:05:00,97.92,97.93,97.89,97.89,20657.0,83.7808,83.7894,83.7552,83.7552,20657.0
2019-03-08 14:10:00,97.9,97.97,97.9,97.92,24131.0,83.7637,83.8236,83.7637,83.7808,24131.0
2019-03-08 14:15:00,97.93,98.02,97.93,98.02,18054.0,83.7894,83.8664,83.7894,83.8664,18054.0
2019-03-08 14:20:00,98.03,98.08,98.02,98.07,21667.0,83.875,83.9177,83.8664,83.9092,21667.0
2019-03-08 14:25:00,98.07,98.14,98.06,98.1,22772.0,83.9092,83.9691,83.9006,83.9348,22772.0
2019-03-08 14:30:00,98.11,98.19,98.11,98.18,23735.0,83.9434,84.0119,83.9434,84.0033,23735.0
2019-03-08 14:35:00,98.18,98.2,98.16,98.17,56917.0,84.0033,84.0204,83.9862,83.9947,56917.0
2019-03-08 14:40:00,98.18,98.22,98.15,98.21,17844.0,84.0033,84.0375,83.9776,84.029,17844.0
2019-03-08 14:45:00,98.22,98.24,98.18,98.18,30730.0,84.0375,84.0546,84.0033,84.0033,30730.0
2019-03-08 14:50:00,98.18,98.28,98.18,98.26,55507.0,84.0033,84.0889,84.0033,84.0717,55507.0
2019-03-08 14:55:00,98.27,98.27,98.19,98.19,25549.0,84.0803,84.0803,84.0119,84.0119,25549.0
2019-03-08 15:00:00,98.18,98.19,98.15,98.16,30535.0,84.0033,84.0119,83.9776,83.9862,30535.0
2019-03-08 15:05:00,98.15,98.21,98.1,98.13,45164.0,83.9776,84.029,83.9348,83.9605,45164.0
2019-03-08 15:10:00,98.13,98.17,98.09,98.14,38032.0,83.9605,83.9947,83.9263,83.9691,38032.0
2019-03-08 15:15:00,98.15,98.17,98.09,98.1,35697.0,83.9776,83.9947,83.9263,83.9348,35697.0
2019-03-08 15:20:00,98.11,98.16,98.09,98.1,31197.0,83.9434,83.9862,83.9263,83.9348,31197.0
2019-03-08 15:25:00,98.1,98.14,98.08,98.08,28133.0,83.9348,83.9691,83.9177,83.9177,28133.0
2019-03-08 15:30:00,98.08,98.17,98.07,98.17,48464.0,83.9177,83.9947,83.9092,83.9947,48464.0
2019-03-08 15:35:00,98.17,98.17,98.01,98.03,57237.0,83.9947,83.9947,83.8578,83.875,57237.0
2019-03-08 15:40:00,98.03,98.16,98.02,98.14,76854.0,83.875,83.9862,83.8664,83.9691,76854.0
2019-03-08 15:45:00,98.15,98.32,98.14,98.26,85197.0,83.9776,84.1231,83.9691,84.0717,85197.0
2019-03-08 15:50:00,98.26,98.42,98.25,98.42,119712.0,84.0717,84.2086,84.0632,84.2086,119712.0
2019-03-08 15:55:00,98.41,98.5,98.39,98.4,296031.0,84.2001,84.2771,84.183,84.1915,296031.0
2019-03-11 09:30:00,98.79,98.83,98.51,98.77,292942.0,84.5252,84.5594,84.2856,84.5081,292942.0
2019-03-11 09:35:00,98.76,98.76,98.6,98.62,191633.0,84.4995,84.4995,84.3627,84.3798,191633.0
2019-03-11 09:40:00,98.62,98.73,98.6,98.72,195224.0,84.3798,84.4739,84.3627,84.4653,195224.0
2019-03-11 09:45:00,98.72,98.82,98.66,98.8,107169.0,84.4653,84.5509,84.414,84.5338,107169.0
2019-03-11 09:50:00,98.8,98.85,98.76,98.78,79086.0,84.5338,84.5766,84.4995,84.5167,79086.0
2019-03-11 09:55:00,98.78,98.8,98.67,98.7,61728.0,84.5167,84.5338,84.4225,84.4482,61728.0
2019-03-11 10:00:00,98.7,98.8,98.68,98.79,83141.0,84.4482,84.5338,84.4311,84.5252,83141.0
2019-03-11 10:05:00,98.8,98.86,98.79,98.84,93675.0,84.5338,84.5851,84.5252,84.568,93675.0
2019-03-11 10:10:00,98.84,98.85,98.77,98.78,59801.0,84.568,84.5766,84.5081,84.5167,59801.0
2019-03-11 10:15:00,98.78,98.87,98.76,98.87,70434.0,84.5167,84.5937,84.4995,84.5937,70434.0
2019-03-11 10:20:00,98.87,98.95,98.84,98.92,83144.0,84.5937,84.6621,84.568,84.6364,83144.0
2019-03-11 10:25:00,98.93,98.95,98.81,98.84,50002.0,84.645,84.6621,84.5423,84.568,50002.0
2019-03-11 10:30:00,98.84,98.92,98.82,98.91,72668.0,84.568,84.6364,84.5509,84.6279,72668.0
2019-03-11 10:35:00,98.91,98.91,98.83,98.87,72437.0,84.6279,84.6279,84.5594,84.5937,72437.0
2019-03-11 10:40:00,98.87,99.07,98.87,99.04,105219.0,84.5937,84.7648,84.5937,84.7391,105219.0
2019-03-11 10:45:00,99.05,99.09,98.96,98.97,84977.0,84.7477,84.7819,84.6707,84.6792,84977.0
2019-03-11 10:50:00,98.97,99.02,98.96,98.99,36307.0,84.6792,84.722,84.6707,84.6963,36307.0
2019-03-11 10:55:00,98.99,99.01,98.94,99.01,88428.0,84.6963,84.7134,84.6536,84.7134,88428.0
2019-03-11 11:00:00,99.0,99.01,98.95,98.98,72951.0,84.7049,84.7134,84.6621,84.6878,72951.0
2019-03-11 11:05:00,98.98,99.1,98.97,99.1,131504.0,84.6878,84.7905,84.6792,84.7905,131504.0
2019-03-11 11:10:00,99.11,99.11,99.05,99.08,42011.0,84.799,84.799,84.7477,84.7733,42011.0
2019-03-11 11:15:00,99.07,99.09,99.06,99.08,39475.0,84.7648,84.7819,84.7562,84.7733,39475.0
2019-03-11 11:20:00,99.08,99.16,99.05,99.05,135409.0,84.7733,84.8418,84.7477,84.7477,135409.0
2019-03-11 11:25:00,99.05,99.12,99.05,99.1,71791.0,84.7477,84.8076,84.7477,84.7905,71791.0
2019-03-11 11:30:00,99.09,99.14,99.05,99.13,99418.0,84.7819,84.8247,84.7477,84.8161,99418.0
2019-03-11 11:35:00,99.13,99.14,99.1,99.1,80001.0,84.8161,84.8247,84.7905,84.7905,80001.0
2019-03-11 11:40:00,99.1,99.17,99.1,99.15,27721.0,84.7905,84.8503,84.7905,84.8332,27721.0
2019-03-11 11:45:00,99.16,99.21,99.14,99.15,82435.0,84.8418,84.8846,84.8247,84.8332,82435.0
2019-03-11 11:50:00,99.15,99.16,99.06,99.06,50235.0,84.8332,84.8418,84.7562,84.7562,50235.0
2019-03-11 11:55:00,99.06,99.12,99.01,99.09,65114.0,84.7562,84.8076,84.7134,84.7819,65114.0
2019-03-11 12:00:00,99.09,99.12,99.08,99.09,52520.0,84.7819,84.8076,84.7733,84.7819,52520.0
2019-03-11 12:05:00,99.09,99.11,99.07,99.1,48861.0,84.7819,84.799,84.7648,84.7905,48861.0
2019-03-11 12:10:00,99.09,99.18,99.08,99.12,89742.0,84.7819,84.8589,84.7733,84.8076,89742.0
2019-03-11 12:15:00,99.12,99.14,99.08,99.13,37017.0,84.8076,84.8247,84.7733,84.8161,37017.0
2019-03-11 12:20:00,99.13,99.14,99.1,99.11,67325.0,84.8161,84.8247,84.7905,84.799,67325.0
2019-03-11 12:25:00,99.1,99.13,99.09,99.09,42097.0,84.7905,84.8161,84.7819,84.7819,42097.0
2019-03-11 12:30:00,99.1,99.13,99.04,99.1,87980.0,84.7905,84.8161,84.7391,84.7905,87980.0
2019-03-11 12:35:00,99.09,99.13,99.08,99.13,36317.0,84.7819,84.8161,84.7733,84.8161,36317.0
2019-03-11 12:40:00,99.13,99.23,99.1,99.22,67438.0,84.8161,84.9017,84.7905,84.8931,67438.0
2019-03-11 12:45:00,99.22,99.25,99.16,99.17,75017.0,84.8931,84.9188,84.8418,84.8503,75017.0
2019-03-11 12:50:00,99.17,99.19,99.12,99.13,42901.0,84.8503,84.8675,84.8076,84.8161,42901.0
2019-03-11 12:55:00,99.13,99.18,99.12,99.18,31404.0,84.8161,84.8589,84.8076,84.8589,31404.0
2019-03-11 13:00:00,99.18,99.21,99.16,99.2,36380.0,84.8589,84.8846,84.8418,84.876,36380.0
2019-03-11 13:05:00,99.21,99.27,99.2,99.22,42583.0,84.8846,84.9359,84.876,84.8931,42583.0
2019-03-11 13:10:00,99.22,99.29,99.22,99.29,27153.0,84.8931,84.953,84.8931,84.953,27153.0
2019-03-11 13:15:00,99.29,99.39,99.28,99.34,39411.0,84.953,85.0386,84.9445,84.9958,39411.0
2019-03-11 13:20:00,99.33,99.34,99.3,99.32,24557.0,84.9872,84.9958,84.9616,84.9787,24557.0
2019-03-11 13:25:00,99.31,99.35,99.3,99.33,24110.0,84.9701,85.0044,84.9616,84.9872,24110.0
2019-03-11 13:30:00,99.33,99.35,99.3,99.33,29179.0,84.9872,85.0044,84.9616,84.9872,29179.0
2019-03-11 13:35:00,99.34,99.36,99.33,99.35,31000.0,84.9958,85.0129,84.9872,85.0044,31000.0
2019-03-11 13:40:00,99.35,99.4,99.34,99.4,37895.0,85.0044,85.0471,84.9958,85.0471,37895.0
2019-03-11 13:45:00,99.39,99.4,99.34,99.35,34232.0,85.0386,85.0471,84.9958,85.0044,34232.0
2019-03-11 13:50:00,99.34,99.36,99.3,99.31,37825.0,84.9958,85.0129,84.9616,84.9701,37825.0
2019-03-11 13:55:00,99.31,99.44,99.3,99.44,41557.0,84.9701,85.0814,84.9616,85.0814,41557.0
2019-03-11 14:00:00,99.44,99.47,99.4,99.45,37920.0,85.0814,85.107,85.0471,85.0899,37920.0
2019-03-11 14:05:00,99.44,99.46,99.41,99.43,29054.0,85.0814,85.0985,85.0557,85.0728,29054.0
2019-03-11 14:10:00,99.44,99.45,99.41,99.43,29920.0,85.0814,85.0899,85.0557,85.0728,29920.0
2019-03-11 14:15:00,99.44,99.44,99.38,99.39,32512.0,85.0814,85.0814,85.03,85.0386,32512.0
2019-03-11 14:20:00,99.38,99.44,99.36,99.43,43139.0,85.03,85.0814,85.0129,85.0728,43139.0
2019-03-11 14:25:00,99.43,99.49,99.41,99.49,50554.0,85.0728,85.1241,85.0557,85.1241,50554.0
2019-03-11 14:30:00,99.49,99.5,99.45,99.49,48913.0,85.1241,85.1327,85.0899,85.1241,48913.0
2019-03-11 14:35:00,99.49,99.52,99.44,99.44,83020.0,85.1241,85.1498,85.0814,85.0814,83020.0
2019-03-11 14:40:00,99.44,99.45,99.41,99.42,61157.0,85.0814,85.0899,85.0557,85.0642,61157.0
2019-03-11 14:45:00,99.42,99.46,99.41,99.43,32212.0,85.0642,85.0985,85.0557,85.0728,32212.0
2019-03-11 14:50:00,99.44,99.48,99.42,99.46,85764.0,85.0814,85.1156,85.0642,85.0985,85764.0
2019-03-11 14:55:00,99.47,99.55,99.45,99.54,42565.0,85.107,85.1755,85.0899,85.1669,42565.0
2019-03-11 15:00:00,99.53,99.58,99.46,99.58,80397.0,85.1584,85.2011,85.0985,85.2011,80397.0
2019-03-11 15:05:00,99.58,99.59,99.52,99.53,64899.0,85.2011,85.2097,85.1498,85.1584,64899.0
2019-03-11 15:10:00,99.54,99.58,99.53,99.55,38048.0,85.1669,85.2011,85.1584,85.1755,38048.0
2019-03-11 15:15:00,99.55,99.56,99.49,99.53,42740.0,85.1755,85.184,85.1241,85.1584,42740.0
2019-03-11 15:20:00,99.53,99.58,99.52,99.56,54344.0,85.1584,85.2011,85.1498,85.184,54344.0
2019-03-11 15:25:00,99.56,99.56,99.48,99.54,51030.0,85.184,85.184,85.1156,85.1669,51030.0
2019-03-11 15:30:00,99.52,99.65,99.52,99.65,64158.0,85.1498,85.261,85.1498,85.261,64158.0
2019-03-11 15:35:00,99.64,99.68,99.6,99.61,107853.0,85.2525,85.2867,85.2183,85.2268,107853.0
2019-03-11 15:40:00,99.61,99.63,99.55,99.55,101419.0,85.2268,85.2439,85.1755,85.1755,101419.0
2019-03-11 15:45:00,99.56,99.68,99.55,99.62,182778.0,85.184,85.2867,85.1755,85.2354,182778.0
2019-03-11 15:50:00,99.62,99.62,99.48,99.48,149851.0,85.2354,85.2354,85.1156,85.1156,149851.0
2019-03-11 15:55:00,99.49,99.62,99.48,99.57,438345.0,85.1241,85.2354,85.1156,85.1926,438345.0
2019-03-12 09:30:00,99.78,100.15,99.73,100.08,522236.0,85.3723,85.6888,85.3295,85.6289,522236.0
2019-03-12 09:35:00,100.11,100.26,99.95,99.97,162317.0,85.6546,85.783,85.5177,85.5348,162317.0
2019-03-12 09:40:00,99.99,100.2,99.98,100.19,52487.0,85.5519,85.7316,85.5434,85.7231,52487.0
2019-03-12 09:45:00,100.2,100.47,100.17,100.47,108697.0,85.7316,85.9626,85.706,85.9626,108697.0
2019-03-12 09:50:00,100.47,100.5,100.19,100.26,80814.0,85.9626,85.9883,85.7231,85.783,80814.0
2019-03-12 09:55:00,100.26,100.28,100.11,100.16,67840.0,85.783,85.8001,85.6546,85.6974,67840.0
2019-03-12 10:00:00,100.18,100.28,100.12,100.26,47316.0,85.7145,85.8001,85.6632,85.783,47316.0
2019-03-12 10:05:00,100.27,100.35,100.26,100.34,47845.0,85.7915,85.86,85.783,85.8514,47845.0
2019-03-12 10:10:00,100.34,100.47,100.33,100.42,66392.0,85.8514,85.9626,85.8428,85.9199,66392.0
2019-03-12 10:15:00,100.42,100.48,100.34,100.48,65676.0,85.9199,85.9712,85.8514,85.9712,65676.0
2019-03-12 10:20:00,100.49,100.5,100.41,100.43,71108.0,85.9797,85.9883,85.9113,85.9284,71108.0
2019-03-12 10:25:00,100.43,100.46,100.38,100.46,57980.0,85.9284,85.9541,85.8856,85.9541,57980.0
2019-03-12 10:30:00,100.46,100.52,100.37,100.4,151452.0,85.9541,86.0054,85.8771,85.9027,151452.0
2019-03-12 10:35:00,100.41,100.43,100.31,100.34,57813.0,85.9113,85.9284,85.8257,85.8514,57813.0
2019-03-12 10:40:00,100.35,100.35,100.12,100.13,52364.0,85.86,85.86,85.6632,85.6717,52364.0
2019-03-12 10:45:00,100.12,100.19,100.03,100.19,67901.0,85.6632,85.7231,85.5862,85.7231,67901.0
2019-03-12 10:50:00,100.19,100.26,100.11,100.14,67247.0,85.7231,85.783,85.6546,85.6803,67247.0
2019-03-12 10:55:00,100.15,100.16,100.06,100.07,46334.0,85.6888,85.6974,85.6118,85.6204,46334.0
2019-03-12 11:00:00,100.07,100.16,100.07,100.16,49135.0,85.6204,85.6974,85.6204,85.6974,49135.0
2019-03-12 11:05:00,100.15,100.28,100.13,100.21,56531.0,85.6888,85.8001,85.6717,85.7402,56531.0
2019-03-12 11:10:00,100.21,100.25,100.17,100.21,44565.0,85.7402,85.7744,85.706,85.7402,44565.0
2019-03-12 11:15:00,100.2,100.34,100.19,100.33,73092.0,85.7316,85.8514,85.7231,85.8428,73092.0
2019-03-12 11:20:00,100.33,100.35,100.29,100.3,48092.0,85.8428,85.86,85.8086,85.8172,48092.0
2019-03-12 11:25:00,100.3,100.3,100.21,100.21,34406.0,85.8172,85.8172,85.7402,85.7402,34406.0
2019-03-12 11:30:00,100.21,100.26,100.18,100.24,48077.0,85.7402,85.783,85.7145,85.7658,48077.0
2019-03-12 11:35:00,100.25,100.32,100.24,100.31,35440.0,85.7744,85.8343,85.7658,85.8257,35440.0
2019-03-12 11:40:00,100.3,100.31,100.26,100.27,34534.0,85.8172,85.8257,85.783,85.7915,34534.0
2019-03-12 11:45:00,100.27,100.35,100.27,100.31,118366.0,85.7915,85.86,85.7915,85.8257,118366.0
2019-03-12 11:50:00,100.31,100.35,100.3,100.33,41991.0,85.8257,85.86,85.8172,85.8428,41991.0
2019-03-12 11:55:00,100.34,100.38,100.3,100.37,45171.0,85.8514,85.8856,85.8172,85.8771,45171.0
2019-03-12 12:00:00,100.37,100.37,100.22,100.22,50044.0,85.8771,85.8771,85.7487,85.7487,50044.0
2019-03-12 12:05:00,100.22,100.24,100.2,100.2,30405.0,85.7487,85.7658,85.7316,85.7316,30405.0
2019-03-12 12:10:00,100.2,100.21,100.15,100.16,43359.0,85.7316,85.7402,85.6888,85.6974,43359.0
2019-03-12 12:15:00,100.16,100.17,100.1,100.15,74039.0,85.6974,85.706,85.6461,85.6888,74039.0
2019-03-12 12:20:00,100.14,100.22,100.12,100.22,57088.0,85.6803,85.7487,85.6632,85.7487,57088.0
2019-03-12 12:25:00,100.21,100.23,100.16,100.19,37778.0,85.7402,85.7573,85.6974,85.7231,37778.0
2019-03-12 12:30:00,100.18,100.19,100.11,100.13,31527.0,85.7145,85.7231,85.6546,85.6717,31527.0
2019-03-12 12:35:00,100.13,100.15,100.1,100.14,30192.0,85.6717,85.6888,85.6461,85.6803,30192.0
2019-03-12 12:40:00,100.14,100.19,100.12,100.15,46073.0,85.6803,85.7231,85.6632,85.6888,46073.0
2019-03-12 12:45:00,100.15,100.22,100.14,100.2,39954.0,85.6888,85.7487,85.6803,85.7316,39954.0
2019-03-12 12:50:00,100.2,100.23,100.14,100.18,33551.0,85.7316,85.7573,85.6803,85.7145,33551.0
2019-03-12 12:55:00,100.18,100.18,100.14,100.16,28142.0,85.7145,85.7145,85.6803,85.6974,28142.0
2019-03-12 13:00:00,100.16,100.24,100.16,100.19,34021.0,85.6974,85.7658,85.6974,85.7231,34021.0
2019-03-12 13:05:00,100.2,100.2,100.17,100.2,44717.0,85.7316,85.7316,85.706,85.7316,44717.0
2019-03-12 13:10:00,100.2,100.2,100.12,100.12,28454.0,85.7316,85.7316,85.6632,85.6632,28454.0
2019-03-12 13:15:00,100.12,100.12,100.08,100.09,23245.0,85.6632,85.6632,85.6289,85.6375,23245.0
2019-03-12 13:20:00,100.1,100.12,100.05,100.08,61833.0,85.6461,85.6632,85.6033,85.6289,61833.0
2019-03-12 13:25:00,100.09,100.11,100.08,100.09,52244.0,85.6375,85.6546,85.6289,85.6375,52244.0
2019-03-12 13:30:00,100.1,100.14,100.08,100.14,52508.0,85.6461,85.6803,85.6289,85.6803,52508.0
2019-03-12 13:35:00,100.14,100.25,100.14,100.25,40739.0,85.6803,85.7744,85.6803,85.7744,40739.0
2019-03-12 13:40:00,100.25,100.26,100.2,100.22,35125.0,85.7744,85.783,85.7316,85.7487,35125.0
2019-03-12 13:45:00,100.23,100.25,100.21,100.23,27934.0,85.7573,85.7744,85.7402,85.7573,27934.0
2019-03-12 13:50:00,100.24,100.24,100.21,100.22,21037.0,85.7658,85.7658,85.7402,85.7487,21037.0
2019-03-12 13:55:00,100.23,100.27,100.22,100.25,49781.0,85.7573,85.7915,85.7487,85.7744,49781.0
2019-03-12 14:00:00,100.25,100.26,100.24,100.26,31940.0,85.7744,85.783,85.7658,85.783,31940.0
2019-03-12 14:05:00,100.25,100.26,100.19,100.22,38247.0,85.7744,85.783,85.7231,85.7487,38247.0
2019-03-12 14:10:00,100.22,100.26,100.22,100.25,27411.0,85.7487,85.783,85.7487,85.7744,27411.0
2019-03-12 14:15:00,100.24,100.27,100.24,100.26,29082.0,85.7658,85.7915,85.7658,85.783,29082.0
2019-03-12 14:20:00,100.26,100.3,100.24,100.26,29028.0,85.783,85.8172,85.7658,85.783,29028.0
2019-03-12 14:25:00,100.26,100.26,100.18,100.19,25040.0,85.783,85.783,85.7145,85.7231,25040.0
2019-03-12 14:30:00,100.19,100.19,100.13,100.14,47211.0,85.7231,85.7231,85.6717,85.6803,47211.0
2019-03-12 14:35:00,100.13,100.16,100.1,100.13,29546.0,85.6717,85.6974,85.6461,85.6717,29546.0
2019-03-12 14:40:00,100.14,100.19,100.11,100.12,38331.0,85.6803,85.7231,85.6546,85.6632,38331.0
2019-03-12 14:45:00,100.13,100.2,100.11,100.2,55471.0,85.6717,85.7316,85.6546,85.7316,55471.0
2019-03-12 14:50:00,100.19,100.22,100.16,100.2,48108.0,85.7231,85.7487,85.6974,85.7316,48108.0
2019-03-12 14:55:00,100.21,100.31,100.18,100.3,54645.0,85.7402,85.8257,85.7145,85.8172,54645.0
2019-03-12 15:00:00,100.3,100.3,100.23,100.27,61407.0,85.8172,85.8172,85.7573,85.7915,61407.0
2019-03-12 15:05:00,100.27,100.28,100.2,100.21,55353.0,85.7915,85.8001,85.7316,85.7402,55353.0
2019-03-12 15:10:00,100.2,100.2,100.11,100.15,38721.0,85.7316,85.7316,85.6546,85.6888,38721.0
2019-03-12 15:15:00,100.14,100.14,100.04,100.04,45618.0,85.6803,85.6803,85.5947,85.5947,45618.0
2019-03-12 15:20:00,100.04,100.07,99.95,100.04,55352.0,85.5947,85.6204,85.5177,85.5947,55352.0
2019-03-12 15:25:00,100.04,100.1,99.99,100.1,59955.0,85.5947,85.6461,85.5519,85.6461,59955.0
2019-03-12 15:30:00,100.11,100.15,100.08,100.15,61684.0,85.6546,85.6888,85.6289,85.6888,61684.0
2019-03-12 15:35:00,100.16,100.18,100.1,100.17,96583.0,85.6974,85.7145,85.6461,85.706,96583.0
2019-03-12 15:40:00,100.17,100.3,100.14,100.29,98982.0,85.706,85.8172,85.6803,85.8086,98982.0
2019-03-12 15:45:00,100.29,100.34,100.2,100.2,105286.0,85.8086,85.8514,85.7316,85.7316,105286.0
2019-03-12 15:50:00,100.2,100.25,100.16,100.17,134940.0,85.7316,85.7744,85.6974,85.706,134940.0
2019-03-12 15:55:00,100.17,100.17,99.91,100.12,556676.0,85.706,85.706,85.4835,85.6632,556676.0
2019-03-13 09:30:00,99.99,100.36,99.96,100.32,168087.0,85.5519,85.8685,85.5263,85.8343,168087.0
2019-03-13 09:35:00,100.31,100.45,100.14,100.44,83200.0,85.8257,85.9455,85.6803,85.937,83200.0
2019-03-13 09:40:00,100.43,100.46,100.37,100.45,55221.0,85.9284,85.9541,85.8771,85.9455,55221.0
2019-03-13 09:45:00,100.45,100.49,100.36,100.41,67407.0,85.9455,85.9797,85.8685,85.9113,67407.0
2019-03-13 09:50:00,100.42,100.43,100.35,100.41,48283.0,85.9199,85.9284,85.86,85.9113,48283.0
2019-03-13 09:55:00,100.42,100.5,100.39,100.47,52212.0,85.9199,85.9883,85.8942,85.9626,52212.0
2019-03-13 10:00:00,100.47,100.5,100.39,100.49,66720.0,85.9626,85.9883,85.8942,85.9797,66720.0
2019-03-13 10:05:00,100.5,100.64,100.45,100.45,146882.0,85.9883,86.1081,85.9455,85.9455,146882.0
2019-03-13 10:10:00,100.45,100.68,100.45,100.67,89069.0,85.9455,86.1423,85.9455,86.1338,89069.0
2019-03-13 10:15:00,100.67,100.68,100.61,100.62,88727.0,86.1338,86.1423,86.0824,86.091,88727.0
2019-03-13 10:20:00,100.62,100.65,100.52,100.57,53618.0,86.091,86.1166,86.0054,86.0482,53618.0
2019-03-13 10:25:00,100.57,100.57,100.45,100.49,45051.0,86.0482,86.0482,85.9455,85.9797,45051.0
2019-03-13 10:30:00,100.48,100.51,100.47,100.5,46100.0,85.9712,85.9969,85.9626,85.9883,46100.0
2019-03-13 10:35:00,100.51,100.54,100.51,100.53,54693.0,85.9969,86.0225,85.9969,86.014,54693.0
2019-03-13 10:40:00,100.51,100.6,100.51,100.57,72522.0,85.9969,86.0739,85.9969,86.0482,72522.0
2019-03-13 10:45:00,100.58,100.64,100.57,100.58,117322.0,86.0567,86.1081,86.0482,86.0567,117322.0
2019-03-13 10:50:00,100.59,100.69,100.57,100.67,108357.0,86.0653,86.1509,86.0482,86.1338,108357.0
2019-03-13 10:55:00,100.67,100.73,100.66,100.73,59503.0,86.1338,86.1851,86.1252,86.1851,59503.0
2019-03-13 11:00:00,100.73,100.85,100.72,100.82,79814.0,86.1851,86.2878,86.1765,86.2621,79814.0
2019-03-13 11:05:00,100.82,100.87,100.82,100.86,58249.0,86.2621,86.3049,86.2621,86.2963,58249.0
2019-03-13 11:10:00,100.86,100.86,100.76,100.78,111920.0,86.2963,86.2963,86.2108,86.2279,111920.0
2019-03-13 11:15:00,100.78,100.89,100.77,100.85,88615.0,86.2279,86.322,86.2193,86.2878,88615.0
2019-03-13 11:20:00,100.85,100.88,100.82,100.86,48366.0,86.2878,86.3134,86.2621,86.2963,48366.0
2019-03-13 11:25:00,100.86,100.96,100.84,100.95,53118.0,86.2963,86.3819,86.2792,86.3733,53118.0
2019-03-13 11:30:00,100.95,100.96,100.92,100.93,67269.0,86.3733,86.3819,86.3477,86.3562,67269.0
2019-03-13 11:35:00,100.94,100.94,100.84,100.85,71826.0,86.3648,86.3648,86.2792,86.2878,71826.0
2019-03-13 11:40:00,100.86,100.92,100.85,100.86,42299.0,86.2963,86.3477,86.2878,86.2963,42299.0
2019-03-13 11:45:00,100.86,100.89,100.84,100.89,36175.0,86.2963,86.322,86.2792,86.322,36175.0
2019-03-13 11:50:00,100.89,100.95,100.87,100.94,54839.0,86.322,86.3733,86.3049,86.3648,54839.0
2019-03-13 11:55:00,100.94,100.96,100.92,100.94,48653.0,86.3648,86.3819,86.3477,86.3648,48653.0
2019-03-13 12:00:00,100.94,101.14,100.93,101.09,428361.0,86.3648,86.5359,86.3562,86.4931,428361.0
2019-03-13 12:05:00,101.1,101.11,101.03,101.08,104847.0,86.5017,86.5102,86.4418,86.4846,104847.0
2019-03-13 12:10:00,101.08,101.18,101.06,101.13,81838.0,86.4846,86.5701,86.4674,86.5273,81838.0
2019-03-13 12:15:00,101.13,101.13,101.05,101.07,68243.0,86.5273,86.5273,86.4589,86.476,68243.0
2019-03-13 12:20:00,101.07,101.09,101.0,101.0,38700.0,86.476,86.4931,86.4161,86.4161,38700.0
2019-03-13 12:25:00,101.0,101.06,100.96,101.06,71578.0,86.4161,86.4674,86.3819,86.4674,71578.0
2019-03-13 12:30:00,101.06,101.08,100.99,101.08,50173.0,86.4674,86.4846,86.4075,86.4846,50173.0
2019-03-13 12:35:00,101.07,101.13,101.03,101.11,51136.0,86.476,86.5273,86.4418,86.5102,51136.0
2019-03-13 12:40:00,101.1,101.25,101.1,101.24,105031.0,86.5017,86.63,86.5017,86.6214,105031.0
2019-03-13 12:45:00,101.24,101.27,101.21,101.26,80958.0,86.6214,86.6471,86.5958,86.6386,80958.0
2019-03-13 12:50:00,101.26,101.37,101.25,101.3,67910.0,86.6386,86.7327,86.63,86.6728,67910.0
2019-03-13 12:55:00,101.3,101.31,101.27,101.31,65072.0,86.6728,86.6813,86.6471,86.6813,65072.0
2019-03-13 13:00:00,101.31,101.33,101.28,101.32,81064.0,86.6813,86.6985,86.6557,86.6899,81064.0
2019-03-13 13:05:00,101.31,101.33,101.29,101.33,56828.0,86.6813,86.6985,86.6642,86.6985,56828.0
2019-03-13 13:10:00,101.33,101.35,101.31,101.33,51302.0,86.6985,86.7156,86.6813,86.6985,51302.0
2019-03-13 13:15:00,101.33,101.37,101.32,101.34,89393.0,86.6985,86.7327,86.6899,86.707,89393.0
2019-03-13 13:20:00,101.34,101.35,101.3,101.32,42642.0,86.707,86.7156,86.6728,86.6899,42642.0
2019-03-13 13:25:00,101.32,101.34,101.29,101.32,39994.0,86.6899,86.707,86.6642,86.6899,39994.0
2019-03-13 13:30:00,101.32,101.38,101.31,101.34,72491.0,86.6899,86.7412,86.6813,86.707,72491.0
2019-03-13 13:35:00,101.34,101.4,101.33,101.37,46938.0,86.707,86.7583,86.6985,86.7327,46938.0
2019-03-13 13:40:00,101.37,101.38,101.32,101.33,69210.0,86.7327,86.7412,86.6899,86.6985,69210.0
2019-03-13 13:45:00,101.33,101.36,101.31,101.36,52792.0,86.6985,86.7241,86.6813,86.7241,52792.0
2019-03-13 13:50:00,101.36,101.37,101.33,101.37,30827.0,86.7241,86.7327,86.6985,86.7327,30827.0
2019-03-13 13:55:00,101.37,101.4,101.36,101.4,69103.0,86.7327,86.7583,86.7241,86.7583,69103.0
2019-03-13 14:00:00,101.4,101.53,101.38,101.52,174281.0,86.7583,86.8696,86.7412,86.861,174281.0
2019-03-13 14:05:00,101.52,101.59,101.49,101.58,79387.0,86.861,86.9209,86.8353,86.9124,79387.0
2019-03-13 14:10:00,101.58,101.59,101.43,101.45,66736.0,86.9124,86.9209,86.784,86.8011,66736.0
2019-03-13 14:15:00,101.45,101.48,101.43,101.44,57475.0,86.8011,86.8268,86.784,86.7926,57475.0
2019-03-13 14:20:00,101.43,101.48,101.42,101.45,44783.0,86.784,86.8268,86.7755,86.8011,44783.0
2019-03-13 14:25:00,101.45,101.5,101.45,101.47,40445.0,86.8011,86.8439,86.8011,86.8182,40445.0
2019-03-13 14:30:00,101.46,101.47,101.41,101.42,67910.0,86.8097,86.8182,86.7669,86.7755,67910.0
2019-03-13 14:35:00,101.43,101.46,101.42,101.44,35624.0,86.784,86.8097,86.7755,86.7926,35624.0
2019-03-13 14:40:00,101.43,101.44,101.38,101.39,47727.0,86.784,86.7926,86.7412,86.7498,47727.0
2019-03-13 14:45:00,101.39,101.43,101.29,101.37,170792.0,86.7498,86.784,86.6642,86.7327,170792.0
2019-03-13 14:50:00,101.36,101.37,101.28,101.34,76295.0,86.7241,86.7327,86.6557,86.707,76295.0
2019-03-13 14:55:00,101.34,101.46,101.33,101.43,124341.0,86.707,86.8097,86.6985,86.784,124341.0
2019-03-13 15:00:00,101.42,101.43,101.35,101.4,66757.0,86.7755,86.784,86.7156,86.7583,66757.0
2019-03-13 15:05:00,101.41,101.42,101.27,101.28,111633.0,86.7669,86.7755,86.6471,86.6557,111633.0
2019-03-13 15:10:00,101.28,101.32,101.24,101.26,80278.0,86.6557,86.6899,86.6214,86.6386,80278.0
2019-03-13 15:15:00,101.26,101.34,101.24,101.28,109855.0,86.6386,86.707,86.6214,86.6557,109855.0
2019-03-13 15:20:00,101.27,101.34,101.22,101.29,234599.0,86.6471,86.707,86.6043,86.6642,234599.0
2019-03-13 15:25:00,101.29,101.34,101.25,101.25,76819.0,86.6642,86.707,86.63,86.63,76819.0
2019-03-13 15:30:00,101.25,101.29,101.22,101.24,125111.0,86.63,86.6642,86.6043,86.6214,125111.0
2019-03-13 15:35:00,101.24,101.3,101.22,101.28,112556.0,86.6214,86.6728,86.6043,86.6557,112556.0
2019-03-13 15:40:00,101.28,101.32,101.19,101.31,119066.0,86.6557,86.6899,86.5787,86.6813,119066.0
2019-03-13 15:45:00,101.32,101.34,101.14,101.15,132219.0,86.6899,86.707,86.5359,86.5444,132219.0
2019-03-13 15:50:00,101.16,101.3,101.15,101.23,286263.0,86.553,86.6728,86.5444,86.6129,286263.0
2019-03-13 15:55:00,101.24,101.29,101.13,101.19,554442.0,86.6214,86.6642,86.5273,86.5787,554442.0
2019-03-14 09:30:00,100.94,101.01,100.72,100.91,237748.0,86.3648,86.4247,86.1765,86.3391,237748.0
2019-03-14 09:35:00,100.9,100.99,100.82,100.98,68239.0,86.3305,86.4075,86.2621,86.399,68239.0
2019-03-14 09:40:00,100.99,101.14,100.95,100.95,94374.0,86.4075,86.5359,86.3733,86.3733,94374.0
2019-03-14 09:45:00,100.94,101.17,100.94,101.09,94975.0,86.3648,86.5616,86.3648,86.4931,94975.0
2019-03-14 09:50:00,101.09,101.3,101.09,101.27,80195.0,86.4931,86.6728,86.4931,86.6471,80195.0
2019-03-14 09:55:00,101.28,101.33,101.19,101.25,54855.0,86.6557,86.6985,86.5787,86.63,54855.0
2019-03-14 10:00:00,101.25,101.28,101.14,101.14,76469.0,86.63,86.6557,86.5359,86.5359,76469.0
2019-03-14 10:05:00,101.14,101.21,101.08,101.09,70490.0,86.5359,86.5958,86.4846,86.4931,70490.0
2019-03-14 10:10:00,101.1,101.24,101.1,101.22,76925.0,86.5017,86.6214,86.5017,86.6043,76925.0
2019-03-14 10:15:00,101.21,101.28,101.19,101.28,60514.0,86.5958,86.6557,86.5787,86.6557,60514.0
2019-03-14 10:20:00,101.28,101.35,101.21,101.22,101687.0,86.6557,86.7156,86.5958,86.6043,101687.0
2019-03-14 10:25:00,101.22,101.36,101.21,101.33,93809.0,86.6043,86.7241,86.5958,86.6985,93809.0
2019-03-14 10:30:00,101.33,101.43,101.28,101.31,110605.0,86.6985,86.784,86.6557,86.6813,110605.0
2019-03-14 10:35:00,101.31,101.31,101.26,101.29,53870.0,86.6813,86.6813,86.6386,86.6642,53870.0
2019-03-14 10:40:00,101.29,101.31,101.27,101.29,47305.0,86.6642,86.6813,86.6471,86.6642,47305.0
2019-03-14 10:45:00,101.29,101.31,101.24,101.31,60780.0,86.6642,86.6813,86.6214,86.6813,60780.0
2019-03-14 10:50:00,101.31,101.41,101.27,101.4,64602.0,86.6813,86.7669,86.6471,86.7583,64602.0
2019-03-14 10:55:00,101.4,101.59,101.38,101.58,119605.0,86.7583,86.9209,86.7412,86.9124,119605.0
2019-03-14 11:00:00,101.58,101.58,101.47,101.48,45605.0,86.9124,86.9124,86.8182,86.8268,45605.0
2019-03-14 11:05:00,101.48,101.54,101.43,101.52,100578.0,86.8268,86.8781,86.784,86.861,100578.0
2019-03-14 11:10:00,101.53,101.64,101.52,101.63,58661.0,86.8696,86.9637,86.861,86.9551,58661.0
2019-03-14 11:15:00,101.63,101.63,101.52,101.55,61978.0,86.9551,86.9551,86.861,86.8867,61978.0
2019-03-14 11:20:00,101.54,101.55,101.48,101.49,38584.0,86.8781,86.8867,86.8268,86.8353,38584.0
2019-03-14 11:25:00,101.48,101.49,101.35,101.42,57955.0,86.8268,86.8353,86.7156,86.7755,57955.0
2019-03-14 11:30:00,101.42,101.48,101.39,101.47,71441.0,86.7755,86.8268,86.7498,86.8182,71441.0
2019-03-14 11:35:00,101.47,101.51,101.44,101.51,78321.0,86.8182,86.8525,86.7926,86.8525,78321.0
2019-03-14 11:40:00,101.51,101.63,101.5,101.63,79449.0,86.8525,86.9551,86.8439,86.9551,79449.0
2019-03-14 11:45:00,101.64,101.65,101.58,101.58,76198.0,86.9637,86.9722,86.9124,86.9124,76198.0
2019-03-14 11:50:00,101.59,101.61,101.55,101.56,83392.0,86.9209,86.938,86.8867,86.8952,83392.0
2019-03-14 11:55:00,101.56,101.58,101.52,101.54,82252.0,86.8952,86.9124,86.861,86.8781,82252.0
2019-03-14 12:00:00,101.54,101.62,101.51,101.61,99446.0,86.8781,86.9466,86.8525,86.938,99446.0
2019-03-14 12:05:00,101.61,101.62,101.58,101.62,34432.0,86.938,86.9466,86.9124,86.9466,34432.0
2019-03-14 12:10:00,101.61,101.62,101.54,101.57,52717.0,86.938,86.9466,86.8781,86.9038,52717.0
2019-03-14 12:15:00,101.55,101.6,101.55,101.59,37225.0,86.8867,86.9295,86.8867,86.9209,37225.0
2019-03-14 12:20:00,101.59,101.59,101.46,101.47,43677.0,86.9209,86.9209,86.8097,86.8182,43677.0
2019-03-14 12:25:00,101.47,101.52,101.45,101.51,67131.0,86.8182,86.861,86.8011,86.8525,67131.0
2019-03-14 12:30:00,101.52,101.64,101.51,101.64,59230.0,86.861,86.9637,86.8525,86.9637,59230.0
2019-03-14 12:35:00,101.63,101.65,101.6,101.63,39206.0,86.9551,86.9722,86.9295,86.9551,39206.0
2019-03-14 12:40:00,101.64,101.65,101.58,101.62,44748.0,86.9637,86.9722,86.9124,86.9466,44748.0
2019-03-14 12:45:00,101.61,101.65,101.57,101.65,83661.0,86.938,86.9722,86.9038,86.9722,83661.0
2019-03-14 12:50:00,101.64,101.73,101.61,101.63,75736.0,86.9637,87.0407,86.938,86.9551,75736.0
2019-03-14 12:55:00,101.62,101.71,101.62,101.71,70409.0,86.9466,87.0236,86.9466,87.0236,70409.0
2019-03-14 13:00:00,101.71,101.77,101.7,101.75,58632.0,87.0236,87.0749,87.015,87.0578,58632.0
2019-03-14 13:05:00,101.75,101.76,101.7,101.75,96414.0,87.0578,87.0664,87.015,87.0578,96414.0
2019-03-14 13:10:00,101.75,101.78,101.73,101.73,54905.0,87.0578,87.0835,87.0407,87.0407,54905.0
2019-03-14 13:15:00,101.73,101.76,101.71,101.75,63963.0,87.0407,87.0664,87.0236,87.0578,63963.0
2019-03-14 13:20:00,101.74,101.77,101.69,101.7,48762.0,87.0493,87.0749,87.0065,87.015,48762.0
2019-03-14 13:25:00,101.7,101.74,101.67,101.69,116214.0,87.015,87.0493,86.9894,87.0065,116214.0
2019-03-14 13:30:00,101.69,101.71,101.6,101.62,59502.0,87.0065,87.0236,86.9295,86.9466,59502.0
2019-03-14 13:35:00,101.62,101.63,101.6,101.63,31564.0,86.9466,86.9551,86.9295,86.9551,31564.0
2019-03-14 13:40:00,101.62,101.64,101.6,101.62,36095.0,86.9466,86.9637,86.9295,86.9466,36095.0
2019-03-14 13:45:00,101.61,101.65,101.61,101.61,36531.0,86.938,86.9722,86.938,86.938,36531.0
2019-03-14 13:50:00,101.62,101.64,101.56,101.57,59809.0,86.9466,86.9637,86.8952,86.9038,59809.0
2019-03-14 13:55:00,101.57,101.59,101.51,101.53,36418.0,86.9038,86.9209,86.8525,86.8696,36418.0
2019-03-14 14:00:00,101.53,101.58,101.52,101.56,78668.0,86.8696,86.9124,86.861,86.8952,78668.0
2019-03-14 14:05:00,101.57,101.57,101.53,101.54,33950.0,86.9038,86.9038,86.8696,86.8781,33950.0
2019-03-14 14:10:00,101.55,101.57,101.5,101.5,40753.0,86.8867,86.9038,86.8439,86.8439,40753.0
2019-03-14 14:15:00,101.5,101.52,101.48,101.51,36901.0,86.8439,86.861,86.8268,86.8525,36901.0
2019-03-14 14:20:00,101.51,101.52,101.48,101.49,49757.0,86.8525,86.861,86.8268,86.8353,49757.0
2019-03-14 14:25:00,101.48,101.49,101.41,101.42,40181.0,86.8268,86.8353,86.7669,86.7755,40181.0
2019-03-14 14:30:00,101.42,101.44,101.39,101.4,57734.0,86.7755,86.7926,86.7498,86.7583,57734.0
2019-03-14 14:35:00,101.4,101.43,101.36,101.37,37769.0,86.7583,86.784,86.7241,86.7327,37769.0
2019-03-14 14:40:00,101.36,101.39,101.34,101.34,92627.0,86.7241,86.7498,86.707,86.707,92627.0
2019-03-14 14:45:00,101.35,101.4,101.32,101.33,116270.0,86.7156,86.7583,86.6899,86.6985,116270.0
2019-03-14 14:50:00,101.33,101.41,101.31,101.4,126659.0,86.6985,86.7669,86.6813,86.7583,126659.0
2019-03-14 14:55:00,101.39,101.47,101.36,101.41,57875.0,86.7498,86.8182,86.7241,86.7669,57875.0
2019-03-14 15:00:00,101.42,101.43,101.26,101.28,86841.0,86.7755,86.784,86.6386,86.6557,86841.0
2019-03-14 15:05:00,101.28,101.3,101.23,101.25,112621.0,86.6557,86.6728,86.6129,86.63,112621.0
2019-03-14 15:10:00,101.25,101.31,101.24,101.29,83186.0,86.63,86.6813,86.6214,86.6642,83186.0
2019-03-14 15:15:00,101.3,101.35,101.29,101.35,96269.0,86.6728,86.7156,86.6642,86.7156,96269.0
2019-03-14 15:20:00,101.35,101.35,101.28,101.33,87183.0,86.7156,86.7156,86.6557,86.6985,87183.0
2019-03-14 15:25:00,101.33,101.4,101.32,101.4,85466.0,86.6985,86.7583,86.6899,86.7583,85466.0
2019-03-14 15:30:00,101.4,101.5,101.39,101.44,231259.0,86.7583,86.8439,86.7498,86.7926,231259.0
2019-03-14 15:35:00,101.44,101.5,101.4,101.45,87128.0,86.7926,86.8439,86.7583,86.8011,87128.0
2019-03-14 15:40:00,101.45,101.5,101.44,101.5,141048.0,86.8011,86.8439,86.7926,86.8439,141048.0
2019-03-14 15:45:00,101.5,101.5,101.4,101.41,160479.0,86.8439,86.8439,86.7583,86.7669,160479.0
2019-03-14 15:50:00,101.41,101.44,101.39,101.39,147482.0,86.7669,86.7926,86.7498,86.7498,147482.0
2019-03-14 15:55:00,101.4,101.4,101.32,101.34,535531.0,86.7583,86.7583,86.6899,86.707,535531.0
2019-03-15 09:30:00,101.76,102.0,101.73,101.97,2933795.0,87.0664,87.2717,87.0407,87.246,2933795.0
2019-03-15 09:35:00,101.97,102.11,101.93,101.98,427848.0,87.246,87.3658,87.2118,87.2546,427848.0
2019-03-15 09:40:00,101.97,101.98,101.81,101.97,105090.0,87.246,87.2546,87.1091,87.246,105090.0
2019-03-15 09:45:00,101.98,102.0,101.8,101.93,171299.0,87.2546,87.2717,87.1006,87.2118,171299.0
2019-03-15 09:50:00,101.94,102.06,101.92,101.94,76482.0,87.2204,87.323,87.2033,87.2204,76482.0
2019-03-15 09:55:00,101.94,102.0,101.89,101.97,107337.0,87.2204,87.2717,87.1776,87.246,107337.0
2019-03-15 10:00:00,101.98,102.02,101.89,102.02,64650.0,87.2546,87.2888,87.1776,87.2888,64650.0
2019-03-15 10:05:00,102.02,102.09,102.0,102.09,81078.0,87.2888,87.3487,87.2717,87.3487,81078.0
2019-03-15 10:10:00,102.09,102.1,102.03,102.08,76472.0,87.3487,87.3573,87.2974,87.3402,76472.0
2019-03-15 10:15:00,102.08,102.11,102.02,102.08,130040.0,87.3402,87.3658,87.2888,87.3402,130040.0
2019-03-15 10:20:00,102.08,102.24,102.08,102.23,106631.0,87.3402,87.4771,87.3402,87.4685,106631.0
2019-03-15 10:25:00,102.24,102.34,102.21,102.34,87828.0,87.4771,87.5626,87.4514,87.5626,87828.0
2019-03-15 10:30:00,102.34,102.34,102.23,102.3,107232.0,87.5626,87.5626,87.4685,87.5284,107232.0
2019-03-15 10:35:00,102.3,102.3,102.04,102.05,117824.0,87.5284,87.5284,87.3059,87.3145,117824.0
2019-03-15 10:40:00,102.06,102.06,101.93,102.0,104607.0,87.323,87.323,87.2118,87.2717,104607.0
2019-03-15 10:45:00,102.0,102.03,101.98,102.0,44404.0,87.2717,87.2974,87.2546,87.2717,44404.0
2019-03-15 10:50:00,102.0,102.03,101.96,101.98,46005.0,87.2717,87.2974,87.2375,87.2546,46005.0
2019-03-15 10:55:00,101.98,102.03,101.96,102.0,48994.0,87.2546,87.2974,87.2375,87.2717,48994.0
2019-03-15 11:00:00,102.0,102.05,101.96,102.04,79814.0,87.2717,87.3145,87.2375,87.3059,79814.0
2019-03-15 11:05:00,102.04,102.09,102.03,102.05,59713.0,87.3059,87.3487,87.2974,87.3145,59713.0
2019-03-15 11:10:00,102.06,102.08,102.03,102.05,32869.0,87.323,87.3402,87.2974,87.3145,32869.0
2019-03-15 11:15:00,102.05,102.17,102.04,102.16,61977.0,87.3145,87.4172,87.3059,87.4086,61977.0
2019-03-15 11:20:00,102.16,102.3,102.15,102.28,54956.0,87.4086,87.5284,87.4,87.5113,54956.0
2019-03-15 11:25:00,102.28,102.28,102.24,102.26,49414.0,87.5113,87.5113,87.4771,87.4942,49414.0
2019-03-15 11:30:00,102.27,102.31,102.24,102.26,53740.0,87.5027,87.5369,87.4771,87.4942,53740.0
2019-03-15 11:35:00,102.26,102.27,102.24,102.27,52688.0,87.4942,87.5027,87.4771,87.5027,52688.0
2019-03-15 11:40:00,102.27,102.32,102.27,102.32,53430.0,87.5027,87.5455,87.5027,87.5455,53430.0
2019-03-15 11:45:00,102.32,102.5,102.3,102.48,122098.0,87.5455,87.6995,87.5284,87.6824,122098.0
2019-03-15 11:50:00,102.48,102.5,102.38,102.39,73535.0,87.6824,87.6995,87.5968,87.6054,73535.0
2019-03-15 11:55:00,102.38,102.41,102.38,102.41,44036.0,87.5968,87.6225,87.5968,87.6225,44036.0
2019-03-15 12:00:00,102.41,102.41,102.26,102.28,60267.0,87.6225,87.6225,87.4942,87.5113,60267.0
2019-03-15 12:05:00,102.28,102.29,102.21,102.21,174557.0,87.5113,87.5198,87.4514,87.4514,174557.0
2019-03-15 12:10:00,102.22,102.33,102.21,102.27,98821.0,87.4599,87.5541,87.4514,87.5027,98821.0
2019-03-15 12:15:00,102.27,102.29,102.19,102.2,103612.0,87.5027,87.5198,87.4343,87.4428,103612.0
2019-03-15 12:20:00,102.21,102.31,102.2,102.29,224920.0,87.4514,87.5369,87.4428,87.5198,224920.0
2019-03-15 12:25:00,102.28,102.3,102.24,102.29,53105.0,87.5113,87.5284,87.4771,87.5198,53105.0
2019-03-15 12:30:00,102.29,102.38,102.28,102.37,66463.0,87.5198,87.5968,87.5113,87.5883,66463.0
2019-03-15 12:35:00,102.37,102.4,102.34,102.39,47492.0,87.5883,87.6139,87.5626,87.6054,47492.0
2019-03-15 12:40:00,102.39,102.43,102.38,102.43,120175.0,87.6054,87.6396,87.5968,87.6396,120175.0
2019-03-15 12:45:00,102.43,102.43,102.39,102.41,47703.0,87.6396,87.6396,87.6054,87.6225,47703.0
2019-03-15 12:50:00,102.41,102.47,102.4,102.41,65413.0,87.6225,87.6738,87.6139,87.6225,65413.0
2019-03-15 12:55:00,102.41,102.42,102.36,102.38,50131.0,87.6225,87.6311,87.5797,87.5968,50131.0
2019-03-15 13:00:00,102.39,102.4,102.37,102.4,53216.0,87.6054,87.6139,87.5883,87.6139,53216.0
2019-03-15 13:05:00,102.4,102.42,102.36,102.39,70692.0,87.6139,87.6311,87.5797,87.6054,70692.0
2019-03-15 13:10:00,102.39,102.42,102.38,102.39,35062.0,87.6054,87.6311,87.5968,87.6054,35062.0
2019-03-15 13:15:00,102.38,102.45,102.38,102.41,59713.0,87.5968,87.6567,87.5968,87.6225,59713.0
2019-03-15 13:20:00,102.4,102.4,102.3,102.3,40800.0,87.6139,87.6139,87.5284,87.5284,40800.0
2019-03-15 13:25:00,102.31,102.32,102.29,102.3,40838.0,87.5369,87.5455,87.5198,87.5284,40838.0
2019-03-15 13:30:00,102.3,102.33,102.27,102.31,122284.0,87.5284,87.5541,87.5027,87.5369,122284.0
2019-03-15 13:35:00,102.3,102.34,102.28,102.32,96580.0,87.5284,87.5626,87.5113,87.5455,96580.0
2019-03-15 13:40:00,102.31,102.34,102.3,102.32,43427.0,87.5369,87.5626,87.5284,87.5455,43427.0
2019-03-15 13:45:00,102.32,102.34,102.31,102.33,11786.0,87.5455,87.5626,87.5369,87.5541,11786.0
2019-03-15 13:50:00,102.32,102.33,102.3,102.3,32808.0,87.5455,87.5541,87.5284,87.5284,32808.0
2019-03-15 13:55:00,102.31,102.34,102.3,102.34,61893.0,87.5369,87.5626,87.5284,87.5626,61893.0
2019-03-15 14:00:00,102.34,102.4,102.33,102.37,62524.0,87.5626,87.6139,87.5541,87.5883,62524.0
2019-03-15 14:05:00,102.37,102.4,102.35,102.36,134270.0,87.5883,87.6139,87.5712,87.5797,134270.0
2019-03-15 14:10:00,102.35,102.47,102.35,102.44,156698.0,87.5712,87.6738,87.5712,87.6482,156698.0
2019-03-15 14:15:00,102.44,102.5,102.42,102.48,143332.0,87.6482,87.6995,87.6311,87.6824,143332.0
2019-03-15 14:20:00,102.47,102.52,102.46,102.51,224913.0,87.6738,87.7166,87.6653,87.7081,224913.0
2019-03-15 14:25:00,102.51,102.62,102.5,102.59,172919.0,87.7081,87.8022,87.6995,87.7765,172919.0
2019-03-15 14:30:00,102.59,102.8,102.58,102.79,264413.0,87.7765,87.9562,87.768,87.9476,264413.0
2019-03-15 14:35:00,102.79,102.89,102.76,102.76,227708.0,87.9476,88.0332,87.922,87.922,227708.0
2019-03-15 14:40:00,102.75,102.75,102.66,102.72,177230.0,87.9134,87.9134,87.8364,87.8877,177230.0
2019-03-15 14:45:00,102.72,102.74,102.62,102.66,194619.0,87.8877,87.9049,87.8022,87.8364,194619.0
2019-03-15 14:50:00,102.66,102.66,102.61,102.66,122092.0,87.8364,87.8364,87.7936,87.8364,122092.0
2019-03-15 14:55:00,102.66,102.7,102.64,102.66,275036.0,87.8364,87.8706,87.8193,87.8364,275036.0
2019-03-15 15:00:00,102.66,102.66,102.52,102.61,362785.0,87.8364,87.8364,87.7166,87.7936,362785.0
2019-03-15 15:05:00,102.62,102.63,102.4,102.4,145920.0,87.8022,87.8107,87.6139,87.6139,145920.0
2019-03-15 15:10:00,102.41,102.47,102.33,102.45,117380.0,87.6225,87.6738,87.5541,87.6567,117380.0
2019-03-15 15:15:00,102.44,102.47,102.37,102.47,120360.0,87.6482,87.6738,87.5883,87.6738,120360.0
2019-03-15 15:20:00,102.47,102.55,102.44,102.51,112688.0,87.6738,87.7423,87.6482,87.7081,112688.0
2019-03-15 15:25:00,102.5,102.56,102.37,102.38,145776.0,87.6995,87.7508,87.5883,87.5968,145776.0
2019-03-15 15:30:00,102.39,102.48,102.34,102.34,141959.0,87.6054,87.6824,87.5626,87.5626,141959.0
2019-03-15 15:35:00,102.34,102.37,102.24,102.32,173308.0,87.5626,87.5883,87.4771,87.5455,173308.0
2019-03-15 15:40:00,102.33,102.58,102.32,102.57,241642.0,87.5541,87.768,87.5455,87.7594,241642.0
2019-03-15 15:45:00,102.57,102.84,102.52,102.75,687845.0,87.7594,87.9904,87.7166,87.9134,687845.0
2019-03-15 15:50:00,102.75,102.75,102.41,102.41,469447.0,87.9134,87.9134,87.6225,87.6225,469447.0
2019-03-15 15:55:00,102.42,102.68,102.36,102.59,1315644.0,87.6311,87.8535,87.5797,87.7765,1315644.0
2019-03-18 09:30:00,102.06,102.17,101.81,101.95,336067.0,87.323,87.4172,87.1091,87.2289,336067.0
2019-03-18 09:35:00,101.95,102.19,101.91,102.18,131056.0,87.2289,87.4343,87.1947,87.4257,131056.0
2019-03-18 09:40:00,102.17,102.25,102.08,102.22,72380.0,87.4172,87.4856,87.3402,87.4599,72380.0
2019-03-18 09:45:00,102.22,102.25,102.15,102.18,55743.0,87.4599,87.4856,87.4,87.4257,55743.0
2019-03-18 09:50:00,102.2,102.29,102.16,102.19,64538.0,87.4428,87.5198,87.4086,87.4343,64538.0
2019-03-18 09:55:00,102.19,102.2,102.0,102.15,107922.0,87.4343,87.4428,87.2717,87.4,107922.0
2019-03-18 10:00:00,102.15,102.16,102.05,102.09,66161.0,87.4,87.4086,87.3145,87.3487,66161.0
2019-03-18 10:05:00,102.11,102.12,101.99,102.07,83749.0,87.3658,87.3744,87.2632,87.3316,83749.0
2019-03-18 10:10:00,102.06,102.14,101.99,102.03,60186.0,87.323,87.3915,87.2632,87.2974,60186.0
2019-03-18 10:15:00,102.03,102.1,101.98,102.0,34694.0,87.2974,87.3573,87.2546,87.2717,34694.0
2019-03-18 10:20:00,101.99,102.06,101.96,101.98,41017.0,87.2632,87.323,87.2375,87.2546,41017.0
2019-03-18 10:25:00,101.97,102.06,101.96,102.04,38120.0,87.246,87.323,87.2375,87.3059,38120.0
2019-03-18 10:30:00,102.04,102.1,102.03,102.06,41216.0,87.3059,87.3573,87.2974,87.323,41216.0
2019-03-18 10:35:00,102.06,102.07,101.97,102.0,45908.0,87.323,87.3316,87.246,87.2717,45908.0
2019-03-18 10:40:00,101.99,102.01,101.86,101.86,66668.0,87.2632,87.2803,87.1519,87.1519,66668.0
2019-03-18 10:45:00,101.87,101.97,101.84,101.97,42134.0,87.1605,87.246,87.1348,87.246,42134.0
2019-03-18 10:50:00,101.97,102.01,101.88,101.89,54151.0,87.246,87.2803,87.169,87.1776,54151.0
2019-03-18 10:55:00,101.89,101.89,101.76,101.8,88846.0,87.1776,87.1776,87.0664,87.1006,88846.0
2019-03-18 11:00:00,101.8,101.81,101.64,101.7,66876.0,87.1006,87.1091,86.9637,87.015,66876.0
2019-03-18 11:05:00,101.71,101.76,101.68,101.72,51599.0,87.0236,87.0664,86.9979,87.0321,51599.0
2019-03-18 11:10:00,101.72,101.72,101.62,101.65,81580.0,87.0321,87.0321,86.9466,86.9722,81580.0
2019-03-18 11:15:00,101.64,101.65,101.51,101.54,46446.0,86.9637,86.9722,86.8525,86.8781,46446.0
2019-03-18 11:20:00,101.54,101.57,101.45,101.54,86577.0,86.8781,86.9038,86.8011,86.8781,86577.0
2019-03-18 11:25:00,101.55,101.57,101.47,101.54,67441.0,86.8867,86.9038,86.8182,86.8781,67441.0
2019-03-18 11:30:00,101.53,101.55,101.45,101.54,59440.0,86.8696,86.8867,86.8011,86.8781,59440.0
2019-03-18 11:35:00,101.54,101.55,101.43,101.5,54223.0,86.8781,86.8867,86.784,86.8439,54223.0
2019-03-18 11:40:00,101.5,101.57,101.46,101.46,57076.0,86.8439,86.9038,86.8097,86.8097,57076.0
2019-03-18 11:45:00,101.47,101.53,101.44,101.49,58158.0,86.8182,86.8696,86.7926,86.8353,58158.0
2019-03-18 11:50:00,101.49,101.52,101.42,101.45,64261.0,86.8353,86.861,86.7755,86.8011,64261.0
2019-03-18 11:55:00,101.45,101.46,101.39,101.39,42027.0,86.8011,86.8097,86.7498,86.7498,42027.0
2019-03-18 12:00:00,101.39,101.43,101.36,101.36,54801.0,86.7498,86.784,86.7241,86.7241,54801.0
2019-03-18 12:05:00,101.36,101.37,101.33,101.34,49951.0,86.7241,86.7327,86.6985,86.707,49951.0
2019-03-18 12:10:00,101.34,101.42,101.31,101.41,53659.0,86.707,86.7755,86.6813,86.7669,53659.0
2019-03-18 12:15:00,101.42,101.42,101.36,101.42,64799.0,86.7755,86.7755,86.7241,86.7755,64799.0
2019-03-18 12:20:00,101.41,101.44,101.36,101.39,81998.0,86.7669,86.7926,86.7241,86.7498,81998.0
2019-03-18 12:25:00,101.39,101.42,101.36,101.4,55781.0,86.7498,86.7755,86.7241,86.7583,55781.0
2019-03-18 12:30:00,101.39,101.41,101.29,101.3,51938.0,86.7498,86.7669,86.6642,86.6728,51938.0
2019-03-18 12:35:00,101.31,101.4,101.3,101.39,39027.0,86.6813,86.7583,86.6728,86.7498,39027.0
2019-03-18 12:40:00,101.38,101.43,101.37,101.39,31842.0,86.7412,86.784,86.7327,86.7498,31842.0
2019-03-18 12:45:00,101.4,101.42,101.38,101.38,39624.0,86.7583,86.7755,86.7412,86.7412,39624.0
2019-03-18 12:50:00,101.39,101.43,101.34,101.42,56758.0,86.7498,86.784,86.707,86.7755,56758.0
2019-03-18 12:55:00,101.41,101.42,101.34,101.36,39457.0,86.7669,86.7755,86.707,86.7241,39457.0
2019-03-18 13:00:00,101.36,101.4,101.32,101.38,37721.0,86.7241,86.7583,86.6899,86.7412,37721.0
2019-03-18 13:05:00,101.38,101.38,101.33,101.33,37904.0,86.7412,86.7412,86.6985,86.6985,37904.0
2019-03-18 13:10:00,101.33,101.33,101.25,101.25,66647.0,86.6985,86.6985,86.63,86.63,66647.0
2019-03-18 13:15:00,101.25,101.26,101.2,101.2,73251.0,86.63,86.6386,86.5872,86.5872,73251.0
2019-03-18 13:20:00,101.2,101.3,101.2,101.29,79555.0,86.5872,86.6728,86.5872,86.6642,79555.0
2019-03-18 13:25:00,101.28,101.34,101.27,101.31,38063.0,86.6557,86.707,86.6471,86.6813,38063.0
2019-03-18 13:30:00,101.31,101.31,101.28,101.29,39397.0,86.6813,86.6813,86.6557,86.6642,39397.0
2019-03-18 13:35:00,101.28,101.33,101.27,101.33,35987.0,86.6557,86.6985,86.6471,86.6985,35987.0
2019-03-18 13:40:00,101.33,101.43,101.32,101.4,59553.0,86.6985,86.784,86.6899,86.7583,59553.0
2019-03-18 13:45:00,101.39,101.4,101.35,101.38,41823.0,86.7498,86.7583,86.7156,86.7412,41823.0
2019-03-18 13:50:00,101.39,101.41,101.35,101.38,37380.0,86.7498,86.7669,86.7156,86.7412,37380.0
2019-03-18 13:55:00,101.39,101.41,101.36,101.39,29843.0,86.7498,86.7669,86.7241,86.7498,29843.0
2019-03-18 14:00:00,101.39,101.39,101.35,101.36,33342.0,86.7498,86.7498,86.7156,86.7241,33342.0
2019-03-18 14:05:00,101.36,101.42,101.36,101.4,36761.0,86.7241,86.7755,86.7241,86.7583,36761.0
2019-03-18 14:10:00,101.4,101.41,101.36,101.39,38923.0,86.7583,86.7669,86.7241,86.7498,38923.0
2019-03-18 14:15:00,101.39,101.4,101.36,101.39,48477.0,86.7498,86.7583,86.7241,86.7498,48477.0
2019-03-18 14:20:00,101.39,101.48,101.38,101.48,29086.0,86.7498,86.8268,86.7412,86.8268,29086.0
2019-03-18 14:25:00,101.47,101.49,101.43,101.44,52649.0,86.8182,86.8353,86.784,86.7926,52649.0
2019-03-18 14:30:00,101.45,101.5,101.41,101.49,82890.0,86.8011,86.8439,86.7669,86.8353,82890.0
2019-03-18 14:35:00,101.49,101.58,101.49,101.54,59790.0,86.8353,86.9124,86.8353,86.8781,59790.0
2019-03-18 14:40:00,101.54,101.65,101.54,101.64,41647.0,86.8781,86.9722,86.8781,86.9637,41647.0
2019-03-18 14:45:00,101.64,101.67,101.59,101.59,51555.0,86.9637,86.9894,86.9209,86.9209,51555.0
2019-03-18 14:50:00,101.59,101.6,101.55,101.59,52474.0,86.9209,86.9295,86.8867,86.9209,52474.0
2019-03-18 14:55:00,101.58,101.63,101.58,101.59,46802.0,86.9124,86.9551,86.9124,86.9209,46802.0
2019-03-18 15:00:00,101.6,101.6,101.55,101.58,35529.0,86.9295,86.9295,86.8867,86.9124,35529.0
2019-03-18 15:05:00,101.58,101.6,101.56,101.57,39891.0,86.9124,86.9295,86.8952,86.9038,39891.0
2019-03-18 15:10:00,101.57,101.61,101.56,101.61,35433.0,86.9038,86.938,86.8952,86.938,35433.0
2019-03-18 15:15:00,101.61,101.61,101.54,101.59,59894.0,86.938,86.938,86.8781,86.9209,59894.0
2019-03-18 15:20:00,101.58,101.59,101.46,101.47,69532.0,86.9124,86.9209,86.8097,86.8182,69532.0
2019-03-18 15:25:00,101.47,101.52,101.46,101.49,59605.0,86.8182,86.861,86.8097,86.8353,59605.0
2019-03-18 15:30:00,101.5,101.55,101.49,101.51,89509.0,86.8439,86.8867,86.8353,86.8525,89509.0
2019-03-18 15:35:00,101.51,101.52,101.46,101.5,126050.0,86.8525,86.861,86.8097,86.8439,126050.0
2019-03-18 15:40:00,101.51,101.65,101.48,101.65,141125.0,86.8525,86.9722,86.8268,86.9722,141125.0
2019-03-18 15:45:00,101.65,101.75,101.63,101.64,225368.0,86.9722,87.0578,86.9551,86.9637,225368.0
2019-03-18 15:50:00,101.65,101.65,101.55,101.55,250942.0,86.9722,86.9722,86.8867,86.8867,250942.0
2019-03-18 15:55:00,101.55,101.56,101.43,101.55,434974.0,86.8867,86.8952,86.784,86.8867,434974.0
2019-03-19 09:30:00,101.88,102.14,101.7,101.87,257491.0,87.169,87.3915,87.015,87.1605,257491.0
2019-03-19 09:35:00,101.86,102.04,101.75,101.97,118214.0,87.1519,87.3059,87.0578,87.246,118214.0
2019-03-19 09:40:00,101.97,101.98,101.59,101.63,91820.0,87.246,87.2546,86.9209,86.9551,91820.0
2019-03-19 09:45:00,101.62,101.73,101.46,101.47,132724.0,86.9466,87.0407,86.8097,86.8182,132724.0
2019-03-19 09:50:00,101.46,101.46,101.34,101.41,53574.0,86.8097,86.8097,86.707,86.7669,53574.0
2019-03-19 09:55:00,101.41,101.48,101.36,101.44,44267.0,86.7669,86.8268,86.7241,86.7926,44267.0
2019-03-19 10:00:00,101.45,101.61,101.44,101.58,116282.0,86.8011,86.938,86.7926,86.9124,116282.0
2019-03-19 10:05:00,101.57,101.64,101.54,101.63,57344.0,86.9038,86.9637,86.8781,86.9551,57344.0
2019-03-19 10:10:00,101.64,101.67,101.58,101.65,60089.0,86.9637,86.9894,86.9124,86.9722,60089.0
2019-03-19 10:15:00,101.65,101.82,101.63,101.81,96785.0,86.9722,87.1177,86.9551,87.1091,96785.0
2019-03-19 10:20:00,101.8,101.81,101.66,101.67,54423.0,87.1006,87.1091,86.9808,86.9894,54423.0
2019-03-19 10:25:00,101.67,101.7,101.53,101.54,78667.0,86.9894,87.015,86.8696,86.8781,78667.0
2019-03-19 10:30:00,101.54,101.61,101.54,101.59,66276.0,86.8781,86.938,86.8781,86.9209,66276.0
2019-03-19 10:35:00,101.59,101.67,101.59,101.64,60513.0,86.9209,86.9894,86.9209,86.9637,60513.0
2019-03-19 10:40:00,101.63,101.63,101.43,101.44,48069.0,86.9551,86.9551,86.784,86.7926,48069.0
2019-03-19 10:45:00,101.44,101.48,101.38,101.4,54530.0,86.7926,86.8268,86.7412,86.7583,54530.0
2019-03-19 10:50:00,101.4,101.5,101.4,101.46,44013.0,86.7583,86.8439,86.7583,86.8097,44013.0
2019-03-19 10:55:00,101.45,101.47,101.32,101.34,33255.0,86.8011,86.8182,86.6899,86.707,33255.0
2019-03-19 11:00:00,101.35,101.42,101.34,101.37,30819.0,86.7156,86.7755,86.707,86.7327,30819.0
2019-03-19 11:05:00,101.37,101.39,101.34,101.38,33662.0,86.7327,86.7498,86.707,86.7412,33662.0
2019-03-19 11:10:00,101.39,101.41,101.37,101.37,23458.0,86.7498,86.7669,86.7327,86.7327,23458.0
2019-03-19 11:15:00,101.37,101.41,101.36,101.41,25567.0,86.7327,86.7669,86.7241,86.7669,25567.0
2019-03-19 11:20:00,101.4,101.56,101.4,101.56,29974.0,86.7583,86.8952,86.7583,86.8952,29974.0
2019-03-19 11:25:00,101.56,101.57,101.51,101.55,25205.0,86.8952,86.9038,86.8525,86.8867,25205.0
2019-03-19 11:30:00,101.55,101.58,101.52,101.58,26051.0,86.8867,86.9124,86.861,86.9124,26051.0
2019-03-19 11:35:00,101.58,101.61,101.56,101.58,21428.0,86.9124,86.938,86.8952,86.9124,21428.0
2019-03-19 11:40:00,101.59,101.62,101.55,101.59,27265.0,86.9209,86.9466,86.8867,86.9209,27265.0
2019-03-19 11:45:00,101.59,101.77,101.59,101.77,34066.0,86.9209,87.0749,86.9209,87.0749,34066.0
2019-03-19 11:50:00,101.77,101.78,101.65,101.71,39546.0,87.0749,87.0835,86.9722,87.0236,39546.0
2019-03-19 11:55:00,101.7,101.78,101.66,101.71,115433.0,87.015,87.0835,86.9808,87.0236,115433.0
2019-03-19 12:00:00,101.71,101.81,101.71,101.71,38546.0,87.0236,87.1091,87.0236,87.0236,38546.0
2019-03-19 12:05:00,101.72,101.75,101.67,101.67,47902.0,87.0321,87.0578,86.9894,86.9894,47902.0
2019-03-19 12:10:00,101.68,101.68,101.6,101.63,29126.0,86.9979,86.9979,86.9295,86.9551,29126.0
2019-03-19 12:15:00,101.62,101.64,101.56,101.64,20207.0,86.9466,86.9637,86.8952,86.9637,20207.0
2019-03-19 12:20:00,101.63,101.69,101.62,101.68,22076.0,86.9551,87.0065,86.9466,86.9979,22076.0
2019-03-19 12:25:00,101.68,101.73,101.68,101.7,28220.0,86.9979,87.0407,86.9979,87.015,28220.0
2019-03-19 12:30:00,101.71,101.76,101.68,101.74,25511.0,87.0236,87.0664,86.9979,87.0493,25511.0
2019-03-19 12:35:00,101.74,101.74,101.61,101.62,22267.0,87.0493,87.0493,86.938,86.9466,22267.0
2019-03-19 12:40:00,101.62,101.68,101.6,101.62,24879.0,86.9466,86.9979,86.9295,86.9466,24879.0
2019-03-19 12:45:00,101.62,101.64,101.29,101.32,94352.0,86.9466,86.9637,86.6642,86.6899,94352.0
2019-03-19 12:50:00,101.32,101.47,101.32,101.4,33027.0,86.6899,86.8182,86.6899,86.7583,33027.0
2019-03-19 12:55:00,101.39,101.57,101.39,101.56,36714.0,86.7498,86.9038,86.7498,86.8952,36714.0
2019-03-19 13:00:00,101.56,101.56,101.49,101.53,33100.0,86.8952,86.8952,86.8353,86.8696,33100.0
2019-03-19 13:05:00,101.54,101.58,101.53,101.54,24208.0,86.8781,86.9124,86.8696,86.8781,24208.0
2019-03-19 13:10:00,101.55,101.66,101.54,101.65,33754.0,86.8867,86.9808,86.8781,86.9722,33754.0
2019-03-19 13:15:00,101.65,101.69,101.64,101.64,20386.0,86.9722,87.0065,86.9637,86.9637,20386.0
2019-03-19 13:20:00,101.65,101.71,101.62,101.63,19630.0,86.9722,87.0236,86.9466,86.9551,19630.0
2019-03-19 13:25:00,101.63,101.65,101.6,101.64,17716.0,86.9551,86.9722,86.9295,86.9637,17716.0
2019-03-19 13:30:00,101.63,101.64,101.54,101.57,36084.0,86.9551,86.9637,86.8781,86.9038,36084.0
2019-03-19 13:35:00,101.57,101.63,101.56,101.57,15882.0,86.9038,86.9551,86.8952,86.9038,15882.0
2019-03-19 13:40:00,101.57,101.58,101.53,101.55,18899.0,86.9038,86.9124,86.8696,86.8867,18899.0
2019-03-19 13:45:00,101.55,101.55,101.52,101.55,29392.0,86.8867,86.8867,86.861,86.8867,29392.0
2019-03-19 13:50:00,101.55,101.58,101.53,101.56,30546.0,86.8867,86.9124,86.8696,86.8952,30546.0
2019-03-19 13:55:00,101.57,101.57,101.5,101.51,32737.0,86.9038,86.9038,86.8439,86.8525,32737.0
2019-03-19 14:00:00,101.51,101.59,101.49,101.59,28612.0,86.8525,86.9209,86.8353,86.9209,28612.0
2019-03-19 14:05:00,101.59,101.59,101.51,101.53,31262.0,86.9209,86.9209,86.8525,86.8696,31262.0
2019-03-19 14:10:00,101.53,101.54,101.49,101.54,30039.0,86.8696,86.8781,86.8353,86.8781,30039.0
2019-03-19 14:15:00,101.53,101.58,101.47,101.58,35702.0,86.8696,86.9124,86.8182,86.9124,35702.0
2019-03-19 14:20:00,101.58,101.61,101.57,101.57,34144.0,86.9124,86.938,86.9038,86.9038,34144.0
2019-03-19 14:25:00,101.58,101.7,101.57,101.7,46422.0,86.9124,87.015,86.9038,87.015,46422.0
2019-03-19 14:30:00,101.7,101.72,101.66,101.71,40182.0,87.015,87.0321,86.9808,87.0236,40182.0
2019-03-19 14:35:00,101.71,101.78,101.71,101.76,58934.0,87.0236,87.0835,87.0236,87.0664,58934.0
2019-03-19 14:40:00,101.76,101.8,101.75,101.79,43115.0,87.0664,87.1006,87.0578,87.092,43115.0
2019-03-19 14:45:00,101.79,101.8,101.75,101.76,33137.0,87.092,87.1006,87.0578,87.0664,33137.0
2019-03-19 14:50:00,101.76,101.78,101.71,101.71,29439.0,87.0664,87.0835,87.0236,87.0236,29439.0
2019-03-19 14:55:00,101.72,101.74,101.57,101.61,42253.0,87.0321,87.0493,86.9038,86.938,42253.0
2019-03-19 15:00:00,101.62,101.7,101.59,101.7,53037.0,86.9466,87.015,86.9209,87.015,53037.0
2019-03-19 15:05:00,101.7,101.79,101.69,101.73,86211.0,87.015,87.092,87.0065,87.0407,86211.0
2019-03-19 15:10:00,101.74,101.75,101.66,101.69,36682.0,87.0493,87.0578,86.9808,87.0065,36682.0
2019-03-19 15:15:00,101.69,101.7,101.61,101.63,43982.0,87.0065,87.015,86.938,86.9551,43982.0
2019-03-19 15:20:00,101.63,101.63,101.54,101.56,41201.0,86.9551,86.9551,86.8781,86.8952,41201.0
2019-03-19 15:25:00,101.55,101.6,101.5,101.58,51502.0,86.8867,86.9295,86.8439,86.9124,51502.0
2019-03-19 15:30:00,101.58,101.69,101.55,101.68,76422.0,86.9124,87.0065,86.8867,86.9979,76422.0
2019-03-19 15:35:00,101.68,101.69,101.62,101.65,64211.0,86.9979,87.0065,86.9466,86.9722,64211.0
2019-03-19 15:40:00,101.64,101.64,101.5,101.54,96845.0,86.9637,86.9637,86.8439,86.8781,96845.0
2019-03-19 15:45:00,101.55,101.72,101.55,101.69,118198.0,86.8867,87.0321,86.8867,87.0065,118198.0
2019-03-19 15:50:00,101.69,101.78,101.66,101.69,180073.0,87.0065,87.0835,86.9808,87.0065,180073.0
2019-03-19 15:55:00,101.68,101.95,101.67,101.92,491057.0,86.9979,87.2289,86.9894,87.2033,491057.0
2019-03-20 09:30:00,101.73,101.8,101.25,101.37,252328.0,87.0407,87.1006,86.63,86.7327,252328.0
2019-03-20 09:35:00,101.31,101.4,101.05,101.31,90213.0,86.6813,86.7583,86.4589,86.6813,90213.0
2019-03-20 09:40:00,101.29,101.48,101.24,101.42,85511.0,86.6642,86.8268,86.6214,86.7755,85511.0
2019-03-20 09:45:00,101.43,101.6,101.4,101.54,84440.0,86.784,86.9295,86.7583,86.8781,84440.0
2019-03-20 09:50:00,101.54,101.58,101.45,101.45,69645.0,86.8781,86.9124,86.8011,86.8011,69645.0
2019-03-20 09:55:00,101.45,101.48,101.3,101.31,166055.0,86.8011,86.8268,86.6728,86.6813,166055.0
2019-03-20 10:00:00,101.3,101.35,101.26,101.33,73897.0,86.6728,86.7156,86.6386,86.6985,73897.0
2019-03-20 10:05:00,101.33,101.44,101.31,101.44,48615.0,86.6985,86.7926,86.6813,86.7926,48615.0
2019-03-20 10:10:00,101.44,101.8,101.43,101.78,92584.0,86.7926,87.1006,86.784,87.0835,92584.0
2019-03-20 10:15:00,101.76,101.76,101.5,101.56,114271.0,87.0664,87.0664,86.8439,86.8952,114271.0
2019-03-20 10:20:00,101.54,101.57,101.19,101.25,94622.0,86.8781,86.9038,86.5787,86.63,94622.0
2019-03-20 10:25:00,101.26,101.29,101.2,101.23,98868.0,86.6386,86.6642,86.5872,86.6129,98868.0
2019-03-20 10:30:00,101.24,101.36,101.21,101.24,84367.0,86.6214,86.7241,86.5958,86.6214,84367.0
2019-03-20 10:35:00,101.23,101.28,101.21,101.22,31619.0,86.6129,86.6557,86.5958,86.6043,31619.0
2019-03-20 10:40:00,101.21,101.38,101.21,101.37,55091.0,86.5958,86.7412,86.5958,86.7327,55091.0
2019-03-20 10:45:00,101.37,101.41,101.24,101.29,47980.0,86.7327,86.7669,86.6214,86.6642,47980.0
2019-03-20 10:50:00,101.29,101.41,101.26,101.39,55827.0,86.6642,86.7669,86.6386,86.7498,55827.0
2019-03-20 10:55:00,101.4,101.49,101.37,101.41,36556.0,86.7583,86.8353,86.7327,86.7669,36556.0
2019-03-20 11:00:00,101.42,101.42,101.26,101.29,91096.0,86.7755,86.7755,86.6386,86.6642,91096.0
2019-03-20 11:05:00,101.28,101.32,101.23,101.28,30342.0,86.6557,86.6899,86.6129,86.6557,30342.0
2019-03-20 11:10:00,101.28,101.32,101.26,101.32,43241.0,86.6557,86.6899,86.6386,86.6899,43241.0
2019-03-20 11:15:00,101.31,101.42,101.27,101.4,43877.0,86.6813,86.7755,86.6471,86.7583,43877.0
2019-03-20 11:20:00,101.39,101.42,101.34,101.39,74579.0,86.7498,86.7755,86.707,86.7498,74579.0
2019-03-20 11:25:00,101.39,101.61,101.38,101.59,72740.0,86.7498,86.938,86.7412,86.9209,72740.0
2019-03-20 11:30:00,101.59,101.63,101.55,101.62,40198.0,86.9209,86.9551,86.8867,86.9466,40198.0
2019-03-20 11:35:00,101.61,101.61,101.55,101.58,22742.0,86.938,86.938,86.8867,86.9124,22742.0
2019-03-20 11:40:00,101.58,101.58,101.46,101.5,27963.0,86.9124,86.9124,86.8097,86.8439,27963.0
2019-03-20 11:45:00,101.5,101.52,101.43,101.47,20242.0,86.8439,86.861,86.784,86.8182,20242.0
2019-03-20 11:50:00,101.47,101.5,101.44,101.47,23511.0,86.8182,86.8439,86.7926,86.8182,23511.0
2019-03-20 11:55:00,101.48,101.5,101.42,101.45,34322.0,86.8268,86.8439,86.7755,86.8011,34322.0
2019-03-20 12:00:00,101.45,101.48,101.41,101.42,22948.0,86.8011,86.8268,86.7669,86.7755,22948.0
2019-03-20 12:05:00,101.41,101.51,101.37,101.51,80608.0,86.7669,86.8525,86.7327,86.8525,80608.0
2019-03-20 12:10:00,101.51,101.58,101.48,101.58,30451.0,86.8525,86.9124,86.8268,86.9124,30451.0
2019-03-20 12:15:00,101.58,101.62,101.57,101.62,28231.0,86.9124,86.9466,86.9038,86.9466,28231.0
2019-03-20 12:20:00,101.61,101.61,101.51,101.53,23331.0,86.938,86.938,86.8525,86.8696,23331.0
2019-03-20 12:25:00,101.53,101.57,101.51,101.56,25595.0,86.8696,86.9038,86.8525,86.8952,25595.0
2019-03-20 12:30:00,101.56,101.56,101.36,101.46,79818.0,86.8952,86.8952,86.7241,86.8097,79818.0
2019-03-20 12:35:00,101.46,101.61,101.46,101.61,29311.0,86.8097,86.938,86.8097,86.938,29311.0
2019-03-20 12:40:00,101.61,101.68,101.58,101.62,31874.0,86.938,86.9979,86.9124,86.9466,31874.0
2019-03-20 12:45:00,101.64,101.64,101.59,101.62,26606.0,86.9637,86.9637,86.9209,86.9466,26606.0
2019-03-20 12:50:00,101.62,101.68,101.58,101.61,23281.0,86.9466,86.9979,86.9124,86.938,23281.0
2019-03-20 12:55:00,101.61,101.66,101.59,101.63,25536.0,86.938,86.9808,86.9209,86.9551,25536.0
2019-03-20 13:00:00,101.62,101.63,101.54,101.55,23169.0,86.9466,86.9551,86.8781,86.8867,23169.0
2019-03-20 13:05:00,101.54,101.56,101.47,101.47,24855.0,86.8781,86.8952,86.8182,86.8182,24855.0
2019-03-20 13:10:00,101.48,101.54,101.48,101.52,20129.0,86.8268,86.8781,86.8268,86.861,20129.0
2019-03-20 13:15:00,101.51,101.59,101.49,101.57,27050.0,86.8525,86.9209,86.8353,86.9038,27050.0
2019-03-20 13:20:00,101.58,101.65,101.57,101.65,20541.0,86.9124,86.9722,86.9038,86.9722,20541.0
2019-03-20 13:25:00,101.64,101.74,101.64,101.7,49268.0,86.9637,87.0493,86.9637,87.015,49268.0
2019-03-20 13:30:00,101.69,101.71,101.61,101.63,46029.0,87.0065,87.0236,86.938,86.9551,46029.0
2019-03-20 13:35:00,101.63,101.63,101.57,101.58,28490.0,86.9551,86.9551,86.9038,86.9124,28490.0
2019-03-20 13:40:00,101.59,101.6,101.54,101.57,32140.0,86.9209,86.9295,86.8781,86.9038,32140.0
2019-03-20 13:45:00,101.57,101.6,101.52,101.56,65095.0,86.9038,86.9295,86.861,86.8952,65095.0
2019-03-20 13:50:00,101.56,101.58,101.52,101.53,79755.0,86.8952,86.9124,86.861,86.8696,79755.0
2019-03-20 13:55:00,101.53,101.63,101.53,101.63,31300.0,86.8696,86.9551,86.8696,86.9551,31300.0
2019-03-20 14:00:00,101.7,102.16,101.69,102.12,162927.0,87.015,87.4086,87.0065,87.3744,162927.0
2019-03-20 14:05:00,102.11,102.17,101.96,102.0,40498.0,87.3658,87.4172,87.2375,87.2717,40498.0
2019-03-20 14:10:00,102.01,102.08,101.98,102.06,43740.0,87.2803,87.3402,87.2546,87.323,43740.0
2019-03-20 14:15:00,102.06,102.06,101.95,101.98,39735.0,87.323,87.323,87.2289,87.2546,39735.0
2019-03-20 14:20:00,101.97,102.13,101.96,102.13,61840.0,87.246,87.3829,87.2375,87.3829,61840.0
2019-03-20 14:25:00,102.14,102.3,102.12,102.27,84146.0,87.3915,87.5284,87.3744,87.5027,84146.0
2019-03-20 14:30:00,102.3,102.31,102.09,102.13,74977.0,87.5284,87.5369,87.3487,87.3829,74977.0
2019-03-20 14:35:00,102.13,102.19,102.09,102.13,37090.0,87.3829,87.4343,87.3487,87.3829,37090.0
2019-03-20 14:40:00,102.14,102.15,102.03,102.1,46584.0,87.3915,87.4,87.2974,87.3573,46584.0
2019-03-20 14:45:00,102.09,102.18,102.07,102.09,39933.0,87.3487,87.4257,87.3316,87.3487,39933.0
2019-03-20 14:50:00,102.1,102.14,102.02,102.02,28503.0,87.3573,87.3915,87.2888,87.2888,28503.0
2019-03-20 14:55:00,102.02,102.1,102.01,102.08,46140.0,87.2888,87.3573,87.2803,87.3402,46140.0
2019-03-20 15:00:00,102.08,102.1,101.9,101.93,39698.0,87.3402,87.3573,87.1861,87.2118,39698.0
2019-03-20 15:05:00,101.94,101.99,101.89,101.99,59957.0,87.2204,87.2632,87.1776,87.2632,59957.0
2019-03-20 15:10:00,101.98,102.01,101.92,101.96,42698.0,87.2546,87.2803,87.2033,87.2375,42698.0
2019-03-20 15:15:00,101.97,102.02,101.92,101.95,37217.0,87.246,87.2888,87.2033,87.2289,37217.0
2019-03-20 15:20:00,101.96,102.0,101.96,101.97,52066.0,87.2375,87.2717,87.2375,87.246,52066.0
2019-03-20 15:25:00,101.97,102.02,101.93,102.0,67496.0,87.246,87.2888,87.2118,87.2717,67496.0
2019-03-20 15:30:00,102.0,102.0,101.68,101.74,103674.0,87.2717,87.2717,86.9979,87.0493,103674.0
2019-03-20 15:35:00,101.74,101.75,101.66,101.73,79040.0,87.0493,87.0578,86.9808,87.0407,79040.0
2019-03-20 15:40:00,101.73,101.83,101.68,101.8,112152.0,87.0407,87.1263,86.9979,87.1006,112152.0
2019-03-20 15:45:00,101.79,101.94,101.78,101.82,101943.0,87.092,87.2204,87.0835,87.1177,101943.0
2019-03-20 15:50:00,101.82,101.85,101.76,101.78,113743.0,87.1177,87.1434,87.0664,87.0835,113743.0
2019-03-20 15:55:00,101.78,101.87,101.72,101.72,333365.0,87.0835,87.1605,87.0321,87.0321,333365.0
2019-03-21 09:30:00,101.28,101.71,101.28,101.64,185093.0,86.6557,87.0236,86.6557,86.9637,185093.0
2019-03-21 09:35:00,101.64,102.15,101.59,102.15,96988.0,86.9637,87.4,86.9209,87.4,96988.0
2019-03-21 09:40:00,102.15,102.19,101.98,102.17,51707.0,87.4,87.4343,87.2546,87.4172,51707.0
2019-03-21 09:45:00,102.16,102.2,102.06,102.09,27362.0,87.4086,87.4428,87.323,87.3487,27362.0
2019-03-21 09:50:00,102.08,102.2,102.0,102.16,65312.0,87.3402,87.4428,87.2717,87.4086,65312.0
2019-03-21 09:55:00,102.15,102.22,102.05,102.15,43764.0,87.4,87.4599,87.3145,87.4,43764.0
2019-03-21 10:00:00,102.14,102.29,102.12,102.27,59283.0,87.3915,87.5198,87.3744,87.5027,59283.0
2019-03-21 10:05:00,102.27,102.4,102.25,102.33,46569.0,87.5027,87.6139,87.4856,87.5541,46569.0
2019-03-21 10:10:00,102.34,102.36,102.26,102.27,36533.0,87.5626,87.5797,87.4942,87.5027,36533.0
2019-03-21 10:15:00,102.28,102.36,102.27,102.34,27605.0,87.5113,87.5797,87.5027,87.5626,27605.0
2019-03-21 10:20:00,102.34,102.37,102.25,102.28,31260.0,87.5626,87.5883,87.4856,87.5113,31260.0
2019-03-21 10:25:00,102.29,102.41,102.28,102.33,34865.0,87.5198,87.6225,87.5113,87.5541,34865.0
2019-03-21 10:30:00,102.33,102.36,102.25,102.33,47536.0,87.5541,87.5797,87.4856,87.5541,47536.0
2019-03-21 10:35:00,102.32,102.39,102.32,102.36,36097.0,87.5455,87.6054,87.5455,87.5797,36097.0
2019-03-21 10:40:00,102.36,102.36,102.29,102.33,22676.0,87.5797,87.5797,87.5198,87.5541,22676.0
2019-03-21 10:45:00,102.33,102.37,102.25,102.29,27357.0,87.5541,87.5883,87.4856,87.5198,27357.0
2019-03-21 10:50:00,102.29,102.33,102.27,102.33,26764.0,87.5198,87.5541,87.5027,87.5541,26764.0
2019-03-21 10:55:00,102.33,102.39,102.28,102.39,36371.0,87.5541,87.6054,87.5113,87.6054,36371.0
2019-03-21 11:00:00,102.39,102.53,102.39,102.48,129494.0,87.6054,87.7252,87.6054,87.6824,129494.0
2019-03-21 11:05:00,102.49,102.55,102.46,102.5,50921.0,87.691,87.7423,87.6653,87.6995,50921.0
2019-03-21 11:10:00,102.49,102.5,102.39,102.46,52023.0,87.691,87.6995,87.6054,87.6653,52023.0
2019-03-21 11:15:00,102.45,102.5,102.41,102.5,57878.0,87.6567,87.6995,87.6225,87.6995,57878.0
2019-03-21 11:20:00,102.5,102.51,102.38,102.39,49307.0,87.6995,87.7081,87.5968,87.6054,49307.0
2019-03-21 11:25:00,102.39,102.44,102.34,102.39,48167.0,87.6054,87.6482,87.5626,87.6054,48167.0
2019-03-21 11:30:00,102.39,102.54,102.38,102.46,50193.0,87.6054,87.7337,87.5968,87.6653,50193.0
2019-03-21 11:35:00,102.45,102.51,102.41,102.45,56236.0,87.6567,87.7081,87.6225,87.6567,56236.0
2019-03-21 11:40:00,102.44,102.56,102.42,102.55,32545.0,87.6482,87.7508,87.6311,87.7423,32545.0
2019-03-21 11:45:00,102.55,102.66,102.54,102.64,42675.0,87.7423,87.8364,87.7337,87.8193,42675.0
2019-03-21 11:50:00,102.64,102.7,102.6,102.69,35499.0,87.8193,87.8706,87.7851,87.8621,35499.0
2019-03-21 11:55:00,102.69,102.89,102.67,102.87,67083.0,87.8621,88.0332,87.845,88.0161,67083.0
2019-03-21 12:00:00,102.87,102.91,102.79,102.79,116269.0,88.0161,88.0503,87.9476,87.9476,116269.0
2019-03-21 12:05:00,102.8,102.82,102.73,102.73,41276.0,87.9562,87.9733,87.8963,87.8963,41276.0
2019-03-21 12:10:00,102.74,102.79,102.73,102.74,31413.0,87.9049,87.9476,87.8963,87.9049,31413.0
2019-03-21 12:15:00,102.75,102.77,102.67,102.67,23576.0,87.9134,87.9305,87.845,87.845,23576.0
2019-03-21 12:20:00,102.65,102.67,102.59,102.59,34481.0,87.8279,87.845,87.7765,87.7765,34481.0
2019-03-21 12:25:00,102.59,102.61,102.49,102.51,58711.0,87.7765,87.7936,87.691,87.7081,58711.0
2019-03-21 12:30:00,102.51,102.55,102.4,102.44,59158.0,87.7081,87.7423,87.6139,87.6482,59158.0
2019-03-21 12:35:00,102.44,102.55,102.44,102.53,29370.0,87.6482,87.7423,87.6482,87.7252,29370.0
2019-03-21 12:40:00,102.54,102.57,102.51,102.54,22050.0,87.7337,87.7594,87.7081,87.7337,22050.0
2019-03-21 12:45:00,102.54,102.58,102.52,102.56,30100.0,87.7337,87.768,87.7166,87.7508,30100.0
2019-03-21 12:50:00,102.56,102.6,102.5,102.57,25866.0,87.7508,87.7851,87.6995,87.7594,25866.0
2019-03-21 12:55:00,102.57,102.59,102.52,102.58,22288.0,87.7594,87.7765,87.7166,87.768,22288.0
2019-03-21 13:00:00,102.58,102.68,102.57,102.66,32962.0,87.768,87.8535,87.7594,87.8364,32962.0
2019-03-21 13:05:00,102.65,102.73,102.65,102.72,41752.0,87.8279,87.8963,87.8279,87.8877,41752.0
2019-03-21 13:10:00,102.73,102.76,102.7,102.71,32511.0,87.8963,87.922,87.8706,87.8792,32511.0
2019-03-21 13:15:00,102.71,102.71,102.62,102.69,273821.0,87.8792,87.8792,87.8022,87.8621,273821.0
2019-03-21 13:20:00,102.69,102.69,102.52,102.56,43727.0,87.8621,87.8621,87.7166,87.7508,43727.0
2019-03-21 13:25:00,102.55,102.58,102.52,102.55,31645.0,87.7423,87.768,87.7166,87.7423,31645.0
2019-03-21 13:30:00,102.55,102.59,102.43,102.44,46853.0,87.7423,87.7765,87.6396,87.6482,46853.0
2019-03-21 13:35:00,102.44,102.46,102.34,102.34,31012.0,87.6482,87.6653,87.5626,87.5626,31012.0
2019-03-21 13:40:00,102.35,102.42,102.29,102.36,69881.0,87.5712,87.6311,87.5198,87.5797,69881.0
2019-03-21 13:45:00,102.36,102.37,102.28,102.33,43322.0,87.5797,87.5883,87.5113,87.5541,43322.0
2019-03-21 13:50:00,102.33,102.44,102.32,102.42,44071.0,87.5541,87.6482,87.5455,87.6311,44071.0
2019-03-21 13:55:00,102.4,102.41,102.29,102.32,86467.0,87.6139,87.6225,87.5198,87.5455,86467.0
2019-03-21 14:00:00,102.32,102.45,102.31,102.34,69213.0,87.5455,87.6567,87.5369,87.5626,69213.0
2019-03-21 14:05:00,102.34,102.42,102.32,102.4,29737.0,87.5626,87.6311,87.5455,87.6139,29737.0
2019-03-21 14:10:00,102.4,102.5,102.4,102.44,55476.0,87.6139,87.6995,87.6139,87.6482,55476.0
2019-03-21 14:15:00,102.44,102.46,102.3,102.36,74788.0,87.6482,87.6653,87.5284,87.5797,74788.0
2019-03-21 14:20:00,102.37,102.41,102.34,102.4,64866.0,87.5883,87.6225,87.5626,87.6139,64866.0
2019-03-21 14:25:00,102.4,102.56,102.39,102.55,100760.0,87.6139,87.7508,87.6054,87.7423,100760.0
2019-03-21 14:30:00,102.55,102.57,102.51,102.53,68490.0,87.7423,87.7594,87.7081,87.7252,68490.0
2019-03-21 14:35:00,102.53,102.62,102.53,102.62,53574.0,87.7252,87.8022,87.7252,87.8022,53574.0
2019-03-21 14:40:00,102.62,102.66,102.57,102.62,55702.0,87.8022,87.8364,87.7594,87.8022,55702.0
2019-03-21 14:45:00,102.62,102.62,102.55,102.57,34610.0,87.8022,87.8022,87.7423,87.7594,34610.0
2019-03-21 14:50:00,102.58,102.59,102.48,102.48,49748.0,87.768,87.7765,87.6824,87.6824,49748.0
2019-03-21 14:55:00,102.48,102.49,102.36,102.42,45669.0,87.6824,87.691,87.5797,87.6311,45669.0
2019-03-21 15:00:00,102.43,102.53,102.42,102.52,38232.0,87.6396,87.7252,87.6311,87.7166,38232.0
2019-03-21 15:05:00,102.53,102.6,102.49,102.5,101518.0,87.7252,87.7851,87.691,87.6995,101518.0
2019-03-21 15:10:00,102.51,102.52,102.3,102.33,69347.0,87.7081,87.7166,87.5284,87.5541,69347.0
2019-03-21 15:15:00,102.32,102.46,102.32,102.45,61492.0,87.5455,87.6653,87.5455,87.6567,61492.0
2019-03-21 15:20:00,102.45,102.46,102.36,102.45,101979.0,87.6567,87.6653,87.5797,87.6567,101979.0
2019-03-21 15:25:00,102.44,102.49,102.42,102.43,45847.0,87.6482,87.691,87.6311,87.6396,45847.0
2019-03-21 15:30:00,102.44,102.54,102.4,102.5,74255.0,87.6482,87.7337,87.6139,87.6995,74255.0
2019-03-21 15:35:00,102.51,102.57,102.44,102.55,83304.0,87.7081,87.7594,87.6482,87.7423,83304.0
2019-03-21 15:40:00,102.54,102.61,102.51,102.6,111273.0,87.7337,87.7936,87.7081,87.7851,111273.0
2019-03-21 15:45:00,102.61,102.62,102.36,102.37,115131.0,87.7936,87.8022,87.5797,87.5883,115131.0
2019-03-21 15:50:00,102.37,102.41,102.33,102.34,248733.0,87.5883,87.6225,87.5541,87.5626,248733.0
2019-03-21 15:55:00,102.34,102.51,102.33,102.49,484143.0,87.5626,87.7081,87.5541,87.691,484143.0
2019-03-22 09:30:00,102.48,103.15,102.38,103.07,479077.0,87.6824,88.2557,87.5968,88.1872,479077.0
2019-03-22 09:35:00,103.06,103.09,102.69,102.78,105490.0,88.1786,88.2043,87.8621,87.9391,105490.0
2019-03-22 09:40:00,102.76,103.03,102.72,102.86,97335.0,87.922,88.153,87.8877,88.0075,97335.0
2019-03-22 09:45:00,102.85,102.93,102.63,102.68,78139.0,87.999,88.0674,87.8107,87.8535,78139.0
2019-03-22 09:50:00,102.67,102.94,102.67,102.77,114790.0,87.845,88.076,87.845,87.9305,114790.0
2019-03-22 09:55:00,102.76,102.81,102.54,102.69,114581.0,87.922,87.9647,87.7337,87.8621,114581.0
2019-03-22 10:00:00,102.67,102.85,102.65,102.8,111095.0,87.845,87.999,87.8279,87.9562,111095.0
2019-03-22 10:05:00,102.79,102.87,102.72,102.77,87506.0,87.9476,88.0161,87.8877,87.9305,87506.0
2019-03-22 10:10:00,102.76,102.85,102.7,102.79,61011.0,87.922,87.999,87.8706,87.9476,61011.0
2019-03-22 10:15:00,102.79,102.89,102.74,102.89,38869.0,87.9476,88.0332,87.9049,88.0332,38869.0
2019-03-22 10:20:00,102.88,102.93,102.81,102.82,49620.0,88.0246,88.0674,87.9647,87.9733,49620.0
2019-03-22 10:25:00,102.83,102.84,102.66,102.67,60438.0,87.9819,87.9904,87.8364,87.845,60438.0
2019-03-22 10:30:00,102.68,102.84,102.67,102.75,54630.0,87.8535,87.9904,87.845,87.9134,54630.0
2019-03-22 10:35:00,102.75,102.92,102.74,102.88,58924.0,87.9134,88.0589,87.9049,88.0246,58924.0
2019-03-22 10:40:00,102.89,102.9,102.79,102.9,59032.0,88.0332,88.0418,87.9476,88.0418,59032.0
2019-03-22 10:45:00,102.91,102.91,102.72,102.74,55719.0,88.0503,88.0503,87.8877,87.9049,55719.0
2019-03-22 10:50:00,102.73,102.76,102.65,102.76,52411.0,87.8963,87.922,87.8279,87.922,52411.0
2019-03-22 10:55:00,102.77,102.87,102.56,102.58,128058.0,87.9305,88.0161,87.7508,87.768,128058.0
2019-03-22 11:00:00,102.59,102.8,102.52,102.71,70955.0,87.7765,87.9562,87.7166,87.8792,70955.0
2019-03-22 11:05:00,102.72,102.84,102.7,102.78,60021.0,87.8877,87.9904,87.8706,87.9391,60021.0
2019-03-22 11:10:00,102.77,102.78,102.59,102.62,137575.0,87.9305,87.9391,87.7765,87.8022,137575.0
2019-03-22 11:15:00,102.62,102.81,102.55,102.8,90858.0,87.8022,87.9647,87.7423,87.9562,90858.0
2019-03-22 11:20:00,102.79,102.81,102.68,102.73,46811.0,87.9476,87.9647,87.8535,87.8963,46811.0
2019-03-22 11:25:00,102.73,102.81,102.7,102.76,60428.0,87.8963,87.9647,87.8706,87.922,60428.0
2019-03-22 11:30:00,102.75,102.84,102.57,102.59,65400.0,87.9134,87.9904,87.7594,87.7765,65400.0
2019-03-22 11:35:00,102.59,102.62,102.45,102.47,67927.0,87.7765,87.8022,87.6567,87.6738,67927.0
2019-03-22 11:40:00,102.47,102.49,102.31,102.32,125042.0,87.6738,87.691,87.5369,87.5455,125042.0
2019-03-22 11:45:00,102.31,102.54,102.28,102.53,78532.0,87.5369,87.7337,87.5113,87.7252,78532.0
2019-03-22 11:50:00,102.53,102.53,102.29,102.4,51370.0,87.7252,87.7252,87.5198,87.6139,51370.0
2019-03-22 11:55:00,102.39,102.45,102.32,102.32,41946.0,87.6054,87.6567,87.5455,87.5455,41946.0
2019-03-22 12:00:00,102.33,102.51,102.32,102.44,40167.0,87.5541,87.7081,87.5455,87.6482,40167.0
2019-03-22 12:05:00,102.43,102.48,102.32,102.37,80620.0,87.6396,87.6824,87.5455,87.5883,80620.0
2019-03-22 12:10:00,102.36,102.37,102.25,102.28,49295.0,87.5797,87.5883,87.4856,87.5113,49295.0
2019-03-22 12:15:00,102.28,102.49,102.28,102.42,49199.0,87.5113,87.691,87.5113,87.6311,49199.0
2019-03-22 12:20:00,102.42,102.5,102.39,102.5,50781.0,87.6311,87.6995,87.6054,87.6995,50781.0
2019-03-22 12:25:00,102.5,102.52,102.35,102.38,51954.0,87.6995,87.7166,87.5712,87.5968,51954.0
2019-03-22 12:30:00,102.37,102.44,102.31,102.4,56096.0,87.5883,87.6482,87.5369,87.6139,56096.0
2019-03-22 12:35:00,102.4,102.42,102.26,102.27,45607.0,87.6139,87.6311,87.4942,87.5027,45607.0
2019-03-22 12:40:00,102.27,102.28,102.09,102.13,60703.0,87.5027,87.5113,87.3487,87.3829,60703.0
2019-03-22 12:45:00,102.13,102.2,102.08,102.18,63938.0,87.3829,87.4428,87.3402,87.4257,63938.0
2019-03-22 12:50:00,102.17,102.27,102.12,102.27,46454.0,87.4172,87.5027,87.3744,87.5027,46454.0
2019-03-22 12:55:00,102.27,102.27,102.18,102.22,31669.0,87.5027,87.5027,87.4257,87.4599,31669.0
2019-03-22 13:00:00,102.22,102.37,102.2,102.23,37882.0,87.4599,87.5883,87.4428,87.4685,37882.0
2019-03-22 13:05:00,102.24,102.29,102.2,102.28,30191.0,87.4771,87.5198,87.4428,87.5113,30191.0
2019-03-22 13:10:00,102.27,102.28,102.16,102.2,28454.0,87.5027,87.5113,87.4086,87.4428,28454.0
2019-03-22 13:15:00,102.21,102.28,102.19,102.19,57414.0,87.4514,87.5113,87.4343,87.4343,57414.0
2019-03-22 13:20:00,102.19,102.23,102.11,102.22,39136.0,87.4343,87.4685,87.3658,87.4599,39136.0
2019-03-22 13:25:00,102.21,102.27,102.18,102.25,30072.0,87.4514,87.5027,87.4257,87.4856,30072.0
2019-03-22 13:30:00,102.23,102.36,102.21,102.27,46507.0,87.4685,87.5797,87.4514,87.5027,46507.0
2019-03-22 13:35:00,102.27,102.3,102.25,102.27,29198.0,87.5027,87.5284,87.4856,87.5027,29198.0
2019-03-22 13:40:00,102.27,102.34,102.26,102.33,57643.0,87.5027,87.5626,87.4942,87.5541,57643.0
2019-03-22 13:45:00,102.34,102.35,102.29,102.3,38657.0,87.5626,87.5712,87.5198,87.5284,38657.0
2019-03-22 13:50:00,102.3,102.35,102.29,102.31,28959.0,87.5284,87.5712,87.5198,87.5369,28959.0
2019-03-22 13:55:00,102.31,102.31,102.08,102.09,63274.0,87.5369,87.5369,87.3402,87.3487,63274.0
2019-03-22 14:00:00,102.09,102.19,99.09,101.73,432036.0,87.3487,87.4343,84.7819,87.0407,432036.0
2019-03-22 14:05:00,101.72,101.84,101.51,101.82,216464.0,87.0321,87.1348,86.8525,87.1177,216464.0
2019-03-22 14:10:00,101.81,101.95,101.57,101.62,114598.0,87.1091,87.2289,86.9038,86.9466,114598.0
2019-03-22 14:15:00,101.63,101.89,101.62,101.85,88274.0,86.9551,87.1776,86.9466,87.1434,88274.0
2019-03-22 14:20:00,101.86,101.92,101.84,101.86,43960.0,87.1519,87.2033,87.1348,87.1519,43960.0
2019-03-22 14:25:00,101.84,101.89,101.72,101.79,51165.0,87.1348,87.1776,87.0321,87.092,51165.0
2019-03-22 14:30:00,101.8,101.86,101.75,101.75,51127.0,87.1006,87.1519,87.0578,87.0578,51127.0
2019-03-22 14:35:00,101.76,101.89,101.75,101.88,70708.0,87.0664,87.1776,87.0578,87.169,70708.0
2019-03-22 14:40:00,101.88,101.94,101.87,101.92,59959.0,87.169,87.2204,87.1605,87.2033,59959.0
2019-03-22 14:45:00,101.93,102.06,101.92,102.02,68779.0,87.2118,87.323,87.2033,87.2888,68779.0
2019-03-22 14:50:00,102.02,102.06,101.97,102.0,102259.0,87.2888,87.323,87.246,87.2717,102259.0
2019-03-22 14:55:00,102.0,102.03,101.94,101.96,74529.0,87.2717,87.2974,87.2204,87.2375,74529.0
2019-03-22 15:00:00,101.97,102.03,101.89,101.9,81429.0,87.246,87.2974,87.1776,87.1861,81429.0
2019-03-22 15:05:00,101.9,102.0,101.89,102.0,64270.0,87.1861,87.2717,87.1776,87.2717,64270.0
2019-03-22 15:10:00,101.99,102.01,101.93,101.97,67294.0,87.2632,87.2803,87.2118,87.246,67294.0
2019-03-22 15:15:00,101.97,102.02,101.83,101.91,107808.0,87.246,87.2888,87.1263,87.1947,107808.0
2019-03-22 15:20:00,101.92,102.01,101.92,101.99,146485.0,87.2033,87.2803,87.2033,87.2632,146485.0
2019-03-22 15:25:00,102.0,102.01,101.84,101.84,82350.0,87.2717,87.2803,87.1348,87.1348,82350.0
2019-03-22 15:30:00,101.84,101.85,101.67,101.69,142831.0,87.1348,87.1434,86.9894,87.0065,142831.0
2019-03-22 15:35:00,101.69,101.76,101.64,101.71,166325.0,87.0065,87.0664,86.9637,87.0236,166325.0
2019-03-22 15:40:00,101.72,101.72,101.58,101.62,156110.0,87.0321,87.0321,86.9124,86.9466,156110.0
2019-03-22 15:45:00,101.61,101.81,101.6,101.79,196304.0,86.938,87.1091,86.9295,87.092,196304.0
2019-03-22 15:50:00,101.8,101.88,101.76,101.84,218639.0,87.1006,87.169,87.0664,87.1348,218639.0
2019-03-22 15:55:00,101.83,101.89,101.59,101.64,529594.0,87.1263,87.1776,86.9209,86.9637,529594.0
2019-03-25 09:30:00,101.66,101.79,101.46,101.58,198088.0,86.9808,87.092,86.8097,86.9124,198088.0
2019-03-25 09:35:00,101.59,101.76,101.41,101.51,72360.0,86.9209,87.0664,86.7669,86.8525,72360.0
2019-03-25 09:40:00,101.51,101.6,101.41,101.42,87529.0,86.8525,86.9295,86.7669,86.7755,87529.0
2019-03-25 09:45:00,101.43,101.43,101.26,101.39,91416.0,86.784,86.784,86.6386,86.7498,91416.0
2019-03-25 09:50:00,101.39,101.63,101.38,101.62,60668.0,86.7498,86.9551,86.7412,86.9466,60668.0
2019-03-25 09:55:00,101.62,101.62,101.27,101.34,114738.0,86.9466,86.9466,86.6471,86.707,114738.0
2019-03-25 10:00:00,101.34,101.52,101.34,101.51,49409.0,86.707,86.861,86.707,86.8525,49409.0
2019-03-25 10:05:00,101.5,101.67,101.5,101.64,46818.0,86.8439,86.9894,86.8439,86.9637,46818.0
2019-03-25 10:10:00,101.64,101.72,101.52,101.52,72086.0,86.9637,87.0321,86.861,86.861,72086.0
2019-03-25 10:15:00,101.52,101.61,101.47,101.55,83885.0,86.861,86.938,86.8182,86.8867,83885.0
2019-03-25 10:20:00,101.54,101.66,101.5,101.66,41787.0,86.8781,86.9808,86.8439,86.9808,41787.0
2019-03-25 10:25:00,101.66,101.71,101.62,101.64,39422.0,86.9808,87.0236,86.9466,86.9637,39422.0
2019-03-25 10:30:00,101.64,101.76,101.63,101.73,48807.0,86.9637,87.0664,86.9551,87.0407,48807.0
2019-03-25 10:35:00,101.74,101.81,101.71,101.71,33888.0,87.0493,87.1091,87.0236,87.0236,33888.0
2019-03-25 10:40:00,101.71,101.84,101.69,101.83,34516.0,87.0236,87.1348,87.0065,87.1263,34516.0
2019-03-25 10:45:00,101.83,101.94,101.81,101.94,46821.0,87.1263,87.2204,87.1091,87.2204,46821.0
2019-03-25 10:50:00,101.95,102.2,101.95,102.13,76471.0,87.2289,87.4428,87.2289,87.3829,76471.0
2019-03-25 10:55:00,102.14,102.16,102.02,102.1,72860.0,87.3915,87.4086,87.2888,87.3573,72860.0
2019-03-25 11:00:00,102.09,102.1,101.95,101.97,42552.0,87.3487,87.3573,87.2289,87.246,42552.0
2019-03-25 11:05:00,101.97,102.1,101.96,102.03,39509.0,87.246,87.3573,87.2375,87.2974,39509.0
2019-03-25 11:10:00,102.03,102.04,101.88,101.98,38549.0,87.2974,87.3059,87.169,87.2546,38549.0
2019-03-25 11:15:00,101.98,102.03,101.93,102.0,59033.0,87.2546,87.2974,87.2118,87.2717,59033.0
2019-03-25 11:20:00,102.0,102.04,101.96,101.97,49360.0,87.2717,87.3059,87.2375,87.246,49360.0
2019-03-25 11:25:00,101.97,102.12,101.96,102.12,43113.0,87.246,87.3744,87.2375,87.3744,43113.0
2019-03-25 11:30:00,102.12,102.18,102.1,102.18,59049.0,87.3744,87.4257,87.3573,87.4257,59049.0
2019-03-25 11:35:00,102.19,102.34,102.15,102.31,47800.0,87.4343,87.5626,87.4,87.5369,47800.0
2019-03-25 11:40:00,102.3,102.32,102.1,102.1,66401.0,87.5284,87.5455,87.3573,87.3573,66401.0
2019-03-25 11:45:00,102.09,102.16,102.01,102.04,55401.0,87.3487,87.4086,87.2803,87.3059,55401.0
2019-03-25 11:50:00,102.04,102.1,102.0,102.1,40982.0,87.3059,87.3573,87.2717,87.3573,40982.0
2019-03-25 11:55:00,102.09,102.15,102.07,102.08,39634.0,87.3487,87.4,87.3316,87.3402,39634.0
2019-03-25 12:00:00,102.08,102.12,102.01,102.11,39773.0,87.3402,87.3744,87.2803,87.3658,39773.0
2019-03-25 12:05:00,102.11,102.21,102.11,102.18,44106.0,87.3658,87.4514,87.3658,87.4257,44106.0
2019-03-25 12:10:00,102.18,102.2,102.12,102.15,56477.0,87.4257,87.4428,87.3744,87.4,56477.0
2019-03-25 12:15:00,102.14,102.14,102.03,102.07,39284.0,87.3915,87.3915,87.2974,87.3316,39284.0
2019-03-25 12:20:00,102.07,102.16,102.07,102.13,45121.0,87.3316,87.4086,87.3316,87.3829,45121.0
2019-03-25 12:25:00,102.15,102.15,102.04,102.09,49756.0,87.4,87.4,87.3059,87.3487,49756.0
2019-03-25 12:30:00,102.09,102.14,101.91,101.92,104729.0,87.3487,87.3915,87.1947,87.2033,104729.0
2019-03-25 12:35:00,101.91,101.94,101.86,101.92,49844.0,87.1947,87.2204,87.1519,87.2033,49844.0
2019-03-25 12:40:00,101.91,101.92,101.81,101.82,48889.0,87.1947,87.2033,87.1091,87.1177,48889.0
2019-03-25 12:45:00,101.82,101.88,101.8,101.86,50513.0,87.1177,87.169,87.1006,87.1519,50513.0
2019-03-25 12:50:00,101.86,101.9,101.83,101.9,25906.0,87.1519,87.1861,87.1263,87.1861,25906.0
2019-03-25 12:55:00,101.9,101.96,101.87,101.95,43158.0,87.1861,87.2375,87.1605,87.2289,43158.0
2019-03-25 13:00:00,101.95,101.95,101.82,101.9,34845.0,87.2289,87.2289,87.1177,87.1861,34845.0
2019-03-25 13:05:00,101.89,102.0,101.87,101.99,33690.0,87.1776,87.2717,87.1605,87.2632,33690.0
2019-03-25 13:10:00,101.99,102.11,101.97,102.09,27606.0,87.2632,87.3658,87.246,87.3487,27606.0
2019-03-25 13:15:00,102.08,102.09,102.01,102.03,30415.0,87.3402,87.3487,87.2803,87.2974,30415.0
2019-03-25 13:20:00,102.03,102.04,101.92,101.98,34050.0,87.2974,87.3059,87.2033,87.2546,34050.0
2019-03-25 13:25:00,101.98,102.0,101.92,101.98,19610.0,87.2546,87.2717,87.2033,87.2546,19610.0
2019-03-25 13:30:00,101.97,102.01,101.93,102.0,42193.0,87.246,87.2803,87.2118,87.2717,42193.0
2019-03-25 13:35:00,102.0,102.03,101.98,102.0,40322.0,87.2717,87.2974,87.2546,87.2717,40322.0
2019-03-25 13:40:00,102.0,102.0,101.92,101.93,28636.0,87.2717,87.2717,87.2033,87.2118,28636.0
2019-03-25 13:45:00,101.93,101.94,101.76,101.83,84194.0,87.2118,87.2204,87.0664,87.1263,84194.0
2019-03-25 13:50:00,101.84,101.87,101.75,101.77,21869.0,87.1348,87.1605,87.0578,87.0749,21869.0
2019-03-25 13:55:00,101.77,101.83,101.74,101.83,39453.0,87.0749,87.1263,87.0493,87.1263,39453.0
2019-03-25 14:00:00,101.83,101.95,101.83,101.9,30195.0,87.1263,87.2289,87.1263,87.1861,30195.0
2019-03-25 14:05:00,101.9,101.92,101.82,101.9,39995.0,87.1861,87.2033,87.1177,87.1861,39995.0
2019-03-25 14:10:00,101.91,101.99,101.89,101.95,83878.0,87.1947,87.2632,87.1776,87.2289,83878.0
2019-03-25 14:15:00,101.95,101.99,101.86,101.91,42666.0,87.2289,87.2632,87.1519,87.1947,42666.0
2019-03-25 14:20:00,101.91,101.96,101.88,101.89,45910.0,87.1947,87.2375,87.169,87.1776,45910.0
2019-03-25 14:25:00,101.89,101.91,101.83,101.9,34044.0,87.1776,87.1947,87.1263,87.1861,34044.0
2019-03-25 14:30:00,101.9,101.94,101.89,101.94,50881.0,87.1861,87.2204,87.1776,87.2204,50881.0
2019-03-25 14:35:00,101.95,101.97,101.91,101.95,29989.0,87.2289,87.246,87.1947,87.2289,29989.0
2019-03-25 14:40:00,101.94,102.05,101.93,102.05,30179.0,87.2204,87.3145,87.2118,87.3145,30179.0
2019-03-25 14:45:00,102.05,102.08,101.98,102.0,89279.0,87.3145,87.3402,87.2546,87.2717,89279.0
2019-03-25 14:50:00,102.0,102.03,101.98,102.02,33479.0,87.2717,87.2974,87.2546,87.2888,33479.0
2019-03-25 14:55:00,102.02,102.09,101.99,102.09,42744.0,87.2888,87.3487,87.2632,87.3487,42744.0
2019-03-25 15:00:00,102.1,102.14,102.04,102.06,44809.0,87.3573,87.3915,87.3059,87.323,44809.0
2019-03-25 15:05:00,102.06,102.1,102.02,102.05,54015.0,87.323,87.3573,87.2888,87.3145,54015.0
2019-03-25 15:10:00,102.06,102.22,102.06,102.22,60783.0,87.323,87.4599,87.323,87.4599,60783.0
2019-03-25 15:15:00,102.21,102.22,102.12,102.12,78926.0,87.4514,87.4599,87.3744,87.3744,78926.0
2019-03-25 15:20:00,102.13,102.21,102.11,102.18,61747.0,87.3829,87.4514,87.3658,87.4257,61747.0
2019-03-25 15:25:00,102.19,102.21,102.12,102.13,46855.0,87.4343,87.4514,87.3744,87.3829,46855.0
2019-03-25 15:30:00,102.12,102.15,102.05,102.08,56553.0,87.3744,87.4,87.3145,87.3402,56553.0
2019-03-25 15:35:00,102.07,102.1,101.92,101.93,92863.0,87.3316,87.3573,87.2033,87.2118,92863.0
2019-03-25 15:40:00,101.93,102.01,101.9,101.97,87103.0,87.2118,87.2803,87.1861,87.246,87103.0
2019-03-25 15:45:00,101.96,102.05,101.92,101.94,101456.0,87.2375,87.3145,87.2033,87.2204,101456.0
2019-03-25 15:50:00,101.95,102.08,101.93,102.04,132134.0,87.2289,87.3402,87.2118,87.3059,132134.0
2019-03-25 15:55:00,102.05,102.08,101.95,101.97,384049.0,87.3145,87.3402,87.2289,87.246,384049.0
2019-03-26 09:30:00,102.44,102.81,102.4,102.78,236686.0,87.6482,87.9647,87.6139,87.9391,236686.0
2019-03-26 09:35:00,102.78,103.05,102.76,102.96,160215.0,87.9391,88.1701,87.922,88.0931,160215.0
2019-03-26 09:40:00,102.97,103.17,102.92,103.13,69956.0,88.1016,88.2728,88.0589,88.2385,69956.0
2019-03-26 09:45:00,103.14,103.27,103.14,103.23,80175.0,88.2471,88.3583,88.2471,88.3241,80175.0
2019-03-26 09:50:00,103.23,103.33,103.18,103.25,91036.0,88.3241,88.4097,88.2813,88.3412,91036.0
2019-03-26 09:55:00,103.25,103.26,103.08,103.09,53232.0,88.3412,88.3498,88.1958,88.2043,53232.0
2019-03-26 10:00:00,103.1,103.3,103.01,103.3,59531.0,88.2129,88.384,88.1359,88.384,59531.0
2019-03-26 10:05:00,103.3,103.36,103.25,103.32,78526.0,88.384,88.4353,88.3412,88.4011,78526.0
2019-03-26 10:10:00,103.33,103.36,103.27,103.35,56177.0,88.4097,88.4353,88.3583,88.4268,56177.0
2019-03-26 10:15:00,103.35,103.37,103.24,103.3,59039.0,88.4268,88.4439,88.3327,88.384,59039.0
2019-03-26 10:20:00,103.29,103.3,103.17,103.22,60155.0,88.3754,88.384,88.2728,88.3155,60155.0
2019-03-26 10:25:00,103.22,103.23,103.07,103.11,52393.0,88.3155,88.3241,88.1872,88.2214,52393.0
2019-03-26 10:30:00,103.11,103.12,103.0,103.06,58852.0,88.2214,88.23,88.1273,88.1786,58852.0
2019-03-26 10:35:00,103.05,103.13,103.04,103.07,76204.0,88.1701,88.2385,88.1615,88.1872,76204.0
2019-03-26 10:40:00,103.07,103.2,103.05,103.06,71187.0,88.1872,88.2984,88.1701,88.1786,71187.0
2019-03-26 10:45:00,103.07,103.14,103.05,103.13,43489.0,88.1872,88.2471,88.1701,88.2385,43489.0
2019-03-26 10:50:00,103.13,103.17,103.1,103.13,58537.0,88.2385,88.2728,88.2129,88.2385,58537.0
2019-03-26 10:55:00,103.13,103.22,103.13,103.18,39277.0,88.2385,88.3155,88.2385,88.2813,39277.0
2019-03-26 11:00:00,103.17,103.26,103.14,103.25,54906.0,88.2728,88.3498,88.2471,88.3412,54906.0
2019-03-26 11:05:00,103.26,103.29,103.18,103.2,48571.0,88.3498,88.3754,88.2813,88.2984,48571.0
2019-03-26 11:10:00,103.2,103.29,103.2,103.26,42156.0,88.2984,88.3754,88.2984,88.3498,42156.0
2019-03-26 11:15:00,103.26,103.37,103.26,103.32,61072.0,88.3498,88.4439,88.3498,88.4011,61072.0
2019-03-26 11:20:00,103.32,103.43,103.32,103.37,53272.0,88.4011,88.4952,88.4011,88.4439,53272.0
2019-03-26 11:25:00,103.38,103.39,103.31,103.35,38499.0,88.4524,88.461,88.3925,88.4268,38499.0
2019-03-26 11:30:00,103.34,103.45,103.33,103.45,43217.0,88.4182,88.5123,88.4097,88.5123,43217.0
2019-03-26 11:35:00,103.45,103.45,103.41,103.44,31042.0,88.5123,88.5123,88.4781,88.5038,31042.0
2019-03-26 11:40:00,103.44,103.48,103.43,103.45,51770.0,88.5038,88.538,88.4952,88.5123,51770.0
2019-03-26 11:45:00,103.46,103.46,103.29,103.39,45484.0,88.5209,88.5209,88.3754,88.461,45484.0
2019-03-26 11:50:00,103.39,103.39,103.11,103.13,89473.0,88.461,88.461,88.2214,88.2385,89473.0
2019-03-26 11:55:00,103.13,103.15,103.04,103.1,37743.0,88.2385,88.2557,88.1615,88.2129,37743.0
2019-03-26 12:00:00,103.11,103.15,103.07,103.11,48760.0,88.2214,88.2557,88.1872,88.2214,48760.0
2019-03-26 12:05:00,103.11,103.12,103.05,103.08,39876.0,88.2214,88.23,88.1701,88.1958,39876.0
2019-03-26 12:10:00,103.07,103.12,103.05,103.06,28116.0,88.1872,88.23,88.1701,88.1786,28116.0
2019-03-26 12:15:00,103.05,103.1,103.04,103.09,21893.0,88.1701,88.2129,88.1615,88.2043,21893.0
2019-03-26 12:20:00,103.08,103.12,102.96,103.02,38697.0,88.1958,88.23,88.0931,88.1444,38697.0
2019-03-26 12:25:00,103.02,103.06,102.94,102.96,39068.0,88.1444,88.1786,88.076,88.0931,39068.0
2019-03-26 12:30:00,102.95,102.99,102.93,102.96,32804.0,88.0845,88.1188,88.0674,88.0931,32804.0
2019-03-26 12:35:00,102.96,103.06,102.96,103.0,43908.0,88.0931,88.1786,88.0931,88.1273,43908.0
2019-03-26 12:40:00,102.99,102.99,102.88,102.9,41925.0,88.1188,88.1188,88.0246,88.0418,41925.0
2019-03-26 12:45:00,102.89,102.92,102.85,102.88,18247.0,88.0332,88.0589,87.999,88.0246,18247.0
2019-03-26 12:50:00,102.87,103.0,102.87,103.0,22840.0,88.0161,88.1273,88.0161,88.1273,22840.0
2019-03-26 12:55:00,102.99,103.0,102.95,102.98,24080.0,88.1188,88.1273,88.0845,88.1102,24080.0
2019-03-26 13:00:00,102.99,103.06,102.98,102.99,35098.0,88.1188,88.1786,88.1102,88.1188,35098.0
2019-03-26 13:05:00,102.98,102.98,102.9,102.9,45092.0,88.1102,88.1102,88.0418,88.0418,45092.0
2019-03-26 13:10:00,102.9,102.98,102.89,102.93,25149.0,88.0418,88.1102,88.0332,88.0674,25149.0
2019-03-26 13:15:00,102.93,102.95,102.87,102.95,24678.0,88.0674,88.0845,88.0161,88.0845,24678.0
2019-03-26 13:20:00,102.94,102.94,102.88,102.89,18820.0,88.076,88.076,88.0246,88.0332,18820.0
2019-03-26 13:25:00,102.89,102.89,102.82,102.86,20428.0,88.0332,88.0332,87.9733,88.0075,20428.0
2019-03-26 13:30:00,102.86,102.87,102.72,102.74,42927.0,88.0075,88.0161,87.8877,87.9049,42927.0
2019-03-26 13:35:00,102.74,102.75,102.67,102.75,20877.0,87.9049,87.9134,87.845,87.9134,20877.0
2019-03-26 13:40:00,102.76,102.83,102.75,102.8,23566.0,87.922,87.9819,87.9134,87.9562,23566.0
2019-03-26 13:45:00,102.8,102.84,102.78,102.79,16783.0,87.9562,87.9904,87.9391,87.9476,16783.0
2019-03-26 13:50:00,102.79,102.81,102.66,102.68,34848.0,87.9476,87.9647,87.8364,87.8535,34848.0
2019-03-26 13:55:00,102.68,102.75,102.67,102.72,31653.0,87.8535,87.9134,87.845,87.8877,31653.0
2019-03-26 14:00:00,102.72,102.8,102.72,102.79,41526.0,87.8877,87.9562,87.8877,87.9476,41526.0
2019-03-26 14:05:00,102.79,102.81,102.69,102.7,33070.0,87.9476,87.9647,87.8621,87.8706,33070.0
2019-03-26 14:10:00,102.7,102.76,102.65,102.72,34212.0,87.8706,87.922,87.8279,87.8877,34212.0
2019-03-26 14:15:00,102.73,102.79,102.73,102.77,20081.0,87.8963,87.9476,87.8963,87.9305,20081.0
2019-03-26 14:20:00,102.76,102.77,102.7,102.75,26433.0,87.922,87.9305,87.8706,87.9134,26433.0
2019-03-26 14:25:00,102.75,102.78,102.7,102.71,30421.0,87.9134,87.9391,87.8706,87.8792,30421.0
2019-03-26 14:30:00,102.71,102.79,102.67,102.78,35497.0,87.8792,87.9476,87.845,87.9391,35497.0
2019-03-26 14:35:00,102.78,102.88,102.78,102.84,27147.0,87.9391,88.0246,87.9391,87.9904,27147.0
2019-03-26 14:40:00,102.84,102.93,102.83,102.93,27318.0,87.9904,88.0674,87.9819,88.0674,27318.0
2019-03-26 14:45:00,102.92,102.93,102.84,102.86,29364.0,88.0589,88.0674,87.9904,88.0075,29364.0
2019-03-26 14:50:00,102.86,102.87,102.7,102.7,25352.0,88.0075,88.0161,87.8706,87.8706,25352.0
2019-03-26 14:55:00,102.7,102.8,102.69,102.79,29689.0,87.8706,87.9562,87.8621,87.9476,29689.0
2019-03-26 15:00:00,102.78,102.88,102.78,102.85,33131.0,87.9391,88.0246,87.9391,87.999,33131.0
2019-03-26 15:05:00,102.85,102.88,102.81,102.81,26663.0,87.999,88.0246,87.9647,87.9647,26663.0
2019-03-26 15:10:00,102.81,102.87,102.78,102.81,33114.0,87.9647,88.0161,87.9391,87.9647,33114.0
2019-03-26 15:15:00,102.82,102.87,102.78,102.8,30746.0,87.9733,88.0161,87.9391,87.9562,30746.0
2019-03-26 15:20:00,102.81,102.83,102.77,102.81,35788.0,87.9647,87.9819,87.9305,87.9647,35788.0
2019-03-26 15:25:00,102.79,102.84,102.75,102.78,36150.0,87.9476,87.9904,87.9134,87.9391,36150.0
2019-03-26 15:30:00,102.77,102.83,102.7,102.75,73580.0,87.9305,87.9819,87.8706,87.9134,73580.0
2019-03-26 15:35:00,102.74,102.77,102.7,102.72,65760.0,87.9049,87.9305,87.8706,87.8877,65760.0
2019-03-26 15:40:00,102.72,102.75,102.68,102.71,56284.0,87.8877,87.9134,87.8535,87.8792,56284.0
2019-03-26 15:45:00,102.7,102.78,102.66,102.76,93462.0,87.8706,87.9391,87.8364,87.922,93462.0
2019-03-26 15:50:00,102.77,102.8,102.69,102.77,98475.0,87.9305,87.9562,87.8621,87.9305,98475.0
2019-03-26 15:55:00,102.78,103.02,102.78,103.01,530362.0,87.9391,88.1444,87.9391,88.1359,530362.0
2019-03-27 09:30:00,102.76,103.02,102.68,102.75,271199.0,87.922,88.1444,87.8535,87.9134,271199.0
2019-03-27 09:35:00,102.76,102.91,102.6,102.66,119977.0,87.922,88.0503,87.7851,87.8364,119977.0
2019-03-27 09:40:00,102.67,102.79,102.61,102.74,119790.0,87.845,87.9476,87.7936,87.9049,119790.0
2019-03-27 09:45:00,102.75,102.81,102.66,102.77,43658.0,87.9134,87.9647,87.8364,87.9305,43658.0
2019-03-27 09:50:00,102.78,102.9,102.65,102.65,43423.0,87.9391,88.0418,87.8279,87.8279,43423.0
2019-03-27 09:55:00,102.64,102.66,102.43,102.47,63593.0,87.8193,87.8364,87.6396,87.6738,63593.0
2019-03-27 10:00:00,102.47,102.71,102.46,102.69,110995.0,87.6738,87.8792,87.6653,87.8621,110995.0
2019-03-27 10:05:00,102.68,102.71,102.6,102.65,42166.0,87.8535,87.8792,87.7851,87.8279,42166.0
2019-03-27 10:10:00,102.65,102.7,102.63,102.68,32681.0,87.8279,87.8706,87.8107,87.8535,32681.0
2019-03-27 10:15:00,102.68,102.71,102.61,102.66,61663.0,87.8535,87.8792,87.7936,87.8364,61663.0
2019-03-27 10:20:00,102.67,102.72,102.6,102.65,78172.0,87.845,87.8877,87.7851,87.8279,78172.0
2019-03-27 10:25:00,102.64,102.78,102.64,102.73,61513.0,87.8193,87.9391,87.8193,87.8963,61513.0
2019-03-27 10:30:00,102.74,102.75,102.68,102.7,56291.0,87.9049,87.9134,87.8535,87.8706,56291.0
2019-03-27 10:35:00,102.71,102.75,102.63,102.64,30825.0,87.8792,87.9134,87.8107,87.8193,30825.0
2019-03-27 10:40:00,102.63,102.68,102.54,102.57,33811.0,87.8107,87.8535,87.7337,87.7594,33811.0
2019-03-27 10:45:00,102.57,102.57,102.47,102.47,36993.0,87.7594,87.7594,87.6738,87.6738,36993.0
2019-03-27 10:50:00,102.47,102.47,102.34,102.38,43006.0,87.6738,87.6738,87.5626,87.5968,43006.0
2019-03-27 10:55:00,102.38,102.46,102.37,102.45,35091.0,87.5968,87.6653,87.5883,87.6567,35091.0
2019-03-27 11:00:00,102.45,102.51,102.42,102.47,31287.0,87.6567,87.7081,87.6311,87.6738,31287.0
2019-03-27 11:05:00,102.47,102.54,102.42,102.48,23616.0,87.6738,87.7337,87.6311,87.6824,23616.0
2019-03-27 11:10:00,102.48,102.5,102.35,102.36,34174.0,87.6824,87.6995,87.5712,87.5797,34174.0
2019-03-27 11:15:00,102.36,102.38,102.26,102.29,32647.0,87.5797,87.5968,87.4942,87.5198,32647.0
2019-03-27 11:20:00,102.28,102.35,102.25,102.35,33743.0,87.5113,87.5712,87.4856,87.5712,33743.0
2019-03-27 11:25:00,102.34,102.34,102.11,102.14,60278.0,87.5626,87.5626,87.3658,87.3915,60278.0
2019-03-27 11:30:00,102.13,102.25,102.09,102.09,53475.0,87.3829,87.4856,87.3487,87.3487,53475.0
2019-03-27 11:35:00,102.08,102.24,102.03,102.23,28762.0,87.3402,87.4771,87.2974,87.4685,28762.0
2019-03-27 11:40:00,102.23,102.27,102.2,102.2,44442.0,87.4685,87.5027,87.4428,87.4428,44442.0
2019-03-27 11:45:00,102.2,102.33,102.18,102.3,32438.0,87.4428,87.5541,87.4257,87.5284,32438.0
2019-03-27 11:50:00,102.3,102.34,102.21,102.3,31105.0,87.5284,87.5626,87.4514,87.5284,31105.0
2019-03-27 11:55:00,102.29,102.41,102.26,102.38,22681.0,87.5198,87.6225,87.4942,87.5968,22681.0
2019-03-27 12:00:00,102.39,102.42,102.32,102.42,51977.0,87.6054,87.6311,87.5455,87.6311,51977.0
2019-03-27 12:05:00,102.42,102.44,102.3,102.34,22443.0,87.6311,87.6482,87.5284,87.5626,22443.0
2019-03-27 12:10:00,102.33,102.43,102.31,102.41,21111.0,87.5541,87.6396,87.5369,87.6225,21111.0
2019-03-27 12:15:00,102.41,102.45,102.39,102.45,25378.0,87.6225,87.6567,87.6054,87.6567,25378.0
2019-03-27 12:20:00,102.45,102.56,102.45,102.52,40422.0,87.6567,87.7508,87.6567,87.7166,40422.0
2019-03-27 12:25:00,102.52,102.53,102.45,102.46,40552.0,87.7166,87.7252,87.6567,87.6653,40552.0
2019-03-27 12:30:00,102.47,102.55,102.45,102.53,24990.0,87.6738,87.7423,87.6567,87.7252,24990.0
2019-03-27 12:35:00,102.54,102.54,102.45,102.45,23678.0,87.7337,87.7337,87.6567,87.6567,23678.0
2019-03-27 12:40:00,102.45,102.56,102.43,102.54,17194.0,87.6567,87.7508,87.6396,87.7337,17194.0
2019-03-27 12:45:00,102.54,102.61,102.54,102.59,21683.0,87.7337,87.7936,87.7337,87.7765,21683.0
2019-03-27 12:50:00,102.59,102.64,102.49,102.62,21720.0,87.7765,87.8193,87.691,87.8022,21720.0
2019-03-27 12:55:00,102.61,102.63,102.57,102.58,16866.0,87.7936,87.8107,87.7594,87.768,16866.0
2019-03-27 13:00:00,102.58,102.65,102.55,102.57,28278.0,87.768,87.8279,87.7423,87.7594,28278.0
2019-03-27 13:05:00,102.57,102.6,102.48,102.48,28135.0,87.7594,87.7851,87.6824,87.6824,28135.0
2019-03-27 13:10:00,102.48,102.75,102.46,102.71,41480.0,87.6824,87.9134,87.6653,87.8792,41480.0
2019-03-27 13:15:00,102.7,102.79,102.69,102.76,23475.0,87.8706,87.9476,87.8621,87.922,23475.0
2019-03-27 13:20:00,102.76,102.81,102.74,102.78,27129.0,87.922,87.9647,87.9049,87.9391,27129.0
2019-03-27 13:25:00,102.79,102.84,102.78,102.8,13734.0,87.9476,87.9904,87.9391,87.9562,13734.0
2019-03-27 13:30:00,102.8,102.81,102.74,102.76,27657.0,87.9562,87.9647,87.9049,87.922,27657.0
2019-03-27 13:35:00,102.76,102.77,102.69,102.74,41031.0,87.922,87.9305,87.8621,87.9049,41031.0
2019-03-27 13:40:00,102.74,102.78,102.72,102.73,40418.0,87.9049,87.9391,87.8877,87.8963,40418.0
2019-03-27 13:45:00,102.73,102.76,102.67,102.69,32025.0,87.8963,87.922,87.845,87.8621,32025.0
2019-03-27 13:50:00,102.7,102.75,102.68,102.75,25100.0,87.8706,87.9134,87.8535,87.9134,25100.0
2019-03-27 13:55:00,102.75,102.78,102.73,102.73,32977.0,87.9134,87.9391,87.8963,87.8963,32977.0
2019-03-27 14:00:00,102.74,102.76,102.66,102.67,39968.0,87.9049,87.922,87.8364,87.845,39968.0
2019-03-27 14:05:00,102.68,102.75,102.65,102.73,26619.0,87.8535,87.9134,87.8279,87.8963,26619.0
2019-03-27 14:10:00,102.73,102.8,102.71,102.8,23077.0,87.8963,87.9562,87.8792,87.9562,23077.0
2019-03-27 14:15:00,102.81,102.82,102.73,102.74,22158.0,87.9647,87.9733,87.8963,87.9049,22158.0
2019-03-27 14:20:00,102.73,102.76,102.69,102.75,16547.0,87.8963,87.922,87.8621,87.9134,16547.0
2019-03-27 14:25:00,102.74,102.79,102.72,102.79,29933.0,87.9049,87.9476,87.8877,87.9476,29933.0
2019-03-27 14:30:00,102.78,102.88,102.78,102.79,36485.0,87.9391,88.0246,87.9391,87.9476,36485.0
2019-03-27 14:35:00,102.78,102.8,102.64,102.66,31862.0,87.9391,87.9562,87.8193,87.8364,31862.0
2019-03-27 14:40:00,102.66,102.69,102.61,102.68,25156.0,87.8364,87.8621,87.7936,87.8535,25156.0
2019-03-27 14:45:00,102.69,102.73,102.68,102.73,20933.0,87.8621,87.8963,87.8535,87.8963,20933.0
2019-03-27 14:50:00,102.73,102.78,102.72,102.75,27423.0,87.8963,87.9391,87.8877,87.9134,27423.0
2019-03-27 14:55:00,102.77,102.79,102.67,102.7,39300.0,87.9305,87.9476,87.845,87.8706,39300.0
2019-03-27 15:00:00,102.7,102.74,102.63,102.66,54499.0,87.8706,87.9049,87.8107,87.8364,54499.0
2019-03-27 15:05:00,102.66,102.7,102.63,102.67,33708.0,87.8364,87.8706,87.8107,87.845,33708.0
2019-03-27 15:10:00,102.67,102.74,102.66,102.72,25795.0,87.845,87.9049,87.8364,87.8877,25795.0
2019-03-27 15:15:00,102.71,102.83,102.69,102.83,19820.0,87.8792,87.9819,87.8621,87.9819,19820.0
2019-03-27 15:20:00,102.83,102.88,102.8,102.82,45690.0,87.9819,88.0246,87.9562,87.9733,45690.0
2019-03-27 15:25:00,102.82,102.87,102.8,102.86,33330.0,87.9733,88.0161,87.9562,88.0075,33330.0
2019-03-27 15:30:00,102.87,102.95,102.86,102.93,58970.0,88.0161,88.0845,88.0075,88.0674,58970.0
2019-03-27 15:35:00,102.93,102.97,102.87,102.89,35765.0,88.0674,88.1016,88.0161,88.0332,35765.0
2019-03-27 15:40:00,102.9,102.94,102.85,102.87,40624.0,88.0418,88.076,87.999,88.0161,40624.0
2019-03-27 15:45:00,102.87,102.94,102.82,102.84,57098.0,88.0161,88.076,87.9733,87.9904,57098.0
2019-03-27 15:50:00,102.84,102.85,102.64,102.66,84379.0,87.9904,87.999,87.8193,87.8364,84379.0
2019-03-27 15:55:00,102.65,102.94,102.62,102.9,346885.0,87.8279,88.076,87.8022,88.0418,346885.0
2019-03-28 09:30:00,103.31,103.6,103.17,103.27,197572.0,88.3925,88.6407,88.2728,88.3583,197572.0
2019-03-28 09:35:00,103.26,103.55,103.26,103.43,34827.0,88.3498,88.5979,88.3498,88.4952,34827.0
2019-03-28 09:40:00,103.43,103.58,103.41,103.52,90438.0,88.4952,88.6236,88.4781,88.5722,90438.0
2019-03-28 09:45:00,103.52,103.58,103.39,103.39,50855.0,88.5722,88.6236,88.461,88.461,50855.0
2019-03-28 09:50:00,103.39,103.53,103.32,103.35,53002.0,88.461,88.5808,88.4011,88.4268,53002.0
2019-03-28 09:55:00,103.35,103.5,103.34,103.46,41269.0,88.4268,88.5551,88.4182,88.5209,41269.0
2019-03-28 10:00:00,103.47,103.6,103.37,103.52,142898.0,88.5294,88.6407,88.4439,88.5722,142898.0
2019-03-28 10:05:00,103.51,103.64,103.51,103.64,50916.0,88.5637,88.6749,88.5637,88.6749,50916.0
2019-03-28 10:10:00,103.63,103.65,103.6,103.61,41778.0,88.6663,88.6835,88.6407,88.6492,41778.0
2019-03-28 10:15:00,103.61,103.64,103.58,103.61,35673.0,88.6492,88.6749,88.6236,88.6492,35673.0
2019-03-28 10:20:00,103.61,103.68,103.61,103.64,75411.0,88.6492,88.7091,88.6492,88.6749,75411.0
2019-03-28 10:25:00,103.64,103.67,103.61,103.65,39394.0,88.6749,88.7006,88.6492,88.6835,39394.0
2019-03-28 10:30:00,103.65,103.68,103.58,103.62,44785.0,88.6835,88.7091,88.6236,88.6578,44785.0
2019-03-28 10:35:00,103.62,103.63,103.41,103.42,73016.0,88.6578,88.6663,88.4781,88.4867,73016.0
2019-03-28 10:40:00,103.42,103.56,103.41,103.5,62258.0,88.4867,88.6065,88.4781,88.5551,62258.0
2019-03-28 10:45:00,103.5,103.53,103.4,103.44,242134.0,88.5551,88.5808,88.4696,88.5038,242134.0
2019-03-28 10:50:00,103.44,103.49,103.36,103.49,72437.0,88.5038,88.5466,88.4353,88.5466,72437.0
2019-03-28 10:55:00,103.49,103.58,103.46,103.47,55864.0,88.5466,88.6236,88.5209,88.5294,55864.0
2019-03-28 11:00:00,103.48,103.52,103.43,103.52,48926.0,88.538,88.5722,88.4952,88.5722,48926.0
2019-03-28 11:05:00,103.52,103.53,103.45,103.49,37490.0,88.5722,88.5808,88.5123,88.5466,37490.0
2019-03-28 11:10:00,103.48,103.57,103.45,103.51,38650.0,88.538,88.615,88.5123,88.5637,38650.0
2019-03-28 11:15:00,103.51,103.53,103.35,103.39,81353.0,88.5637,88.5808,88.4268,88.461,81353.0
2019-03-28 11:20:00,103.38,103.42,103.28,103.34,104999.0,88.4524,88.4867,88.3669,88.4182,104999.0
2019-03-28 11:25:00,103.34,103.38,103.24,103.26,45011.0,88.4182,88.4524,88.3327,88.3498,45011.0
2019-03-28 11:30:00,103.26,103.31,103.19,103.19,33008.0,88.3498,88.3925,88.2899,88.2899,33008.0
2019-03-28 11:35:00,103.18,103.28,103.15,103.25,44851.0,88.2813,88.3669,88.2557,88.3412,44851.0
2019-03-28 11:40:00,103.23,103.31,103.19,103.23,30429.0,88.3241,88.3925,88.2899,88.3241,30429.0
2019-03-28 11:45:00,103.22,103.29,103.11,103.28,34023.0,88.3155,88.3754,88.2214,88.3669,34023.0
2019-03-28 11:50:00,103.29,103.37,103.16,103.23,32422.0,88.3754,88.4439,88.2642,88.3241,32422.0
2019-03-28 11:55:00,103.24,103.31,103.21,103.31,28771.0,88.3327,88.3925,88.307,88.3925,28771.0
2019-03-28 12:00:00,103.31,103.34,103.24,103.34,59384.0,88.3925,88.4182,88.3327,88.4182,59384.0
2019-03-28 12:05:00,103.34,103.34,103.23,103.24,29375.0,88.4182,88.4182,88.3241,88.3327,29375.0
2019-03-28 12:10:00,103.24,103.24,103.13,103.14,83069.0,88.3327,88.3327,88.2385,88.2471,83069.0
2019-03-28 12:15:00,103.14,103.41,103.13,103.4,102918.0,88.2471,88.4781,88.2385,88.4696,102918.0
2019-03-28 12:20:00,103.41,103.45,103.35,103.37,56186.0,88.4781,88.5123,88.4268,88.4439,56186.0
2019-03-28 12:25:00,103.36,103.42,103.3,103.37,41634.0,88.4353,88.4867,88.384,88.4439,41634.0
2019-03-28 12:30:00,103.37,103.39,103.34,103.34,22904.0,88.4439,88.461,88.4182,88.4182,22904.0
2019-03-28 12:35:00,103.35,103.47,103.35,103.47,16609.0,88.4268,88.5294,88.4268,88.5294,16609.0
2019-03-28 12:40:00,103.46,103.46,103.37,103.4,42790.0,88.5209,88.5209,88.4439,88.4696,42790.0
2019-03-28 12:45:00,103.4,103.41,103.32,103.4,32177.0,88.4696,88.4781,88.4011,88.4696,32177.0
2019-03-28 12:50:00,103.39,103.42,103.35,103.38,26102.0,88.461,88.4867,88.4268,88.4524,26102.0
2019-03-28 12:55:00,103.38,103.39,103.33,103.33,14007.0,88.4524,88.461,88.4097,88.4097,14007.0
2019-03-28 13:00:00,103.33,103.36,103.26,103.26,34476.0,88.4097,88.4353,88.3498,88.3498,34476.0
2019-03-28 13:05:00,103.27,103.32,103.24,103.24,69754.0,88.3583,88.4011,88.3327,88.3327,69754.0
2019-03-28 13:10:00,103.25,103.28,103.22,103.22,30504.0,88.3412,88.3669,88.3155,88.3155,30504.0
2019-03-28 13:15:00,103.23,103.23,103.14,103.15,26125.0,88.3241,88.3241,88.2471,88.2557,26125.0
2019-03-28 13:20:00,103.16,103.23,103.15,103.2,15685.0,88.2642,88.3241,88.2557,88.2984,15685.0
2019-03-28 13:25:00,103.19,103.2,103.14,103.18,26525.0,88.2899,88.2984,88.2471,88.2813,26525.0
2019-03-28 13:30:00,103.17,103.31,103.16,103.28,32474.0,88.2728,88.3925,88.2642,88.3669,32474.0
2019-03-28 13:35:00,103.28,103.28,103.21,103.21,24418.0,88.3669,88.3669,88.307,88.307,24418.0
2019-03-28 13:40:00,103.22,103.26,103.21,103.24,22506.0,88.3155,88.3498,88.307,88.3327,22506.0
2019-03-28 13:45:00,103.24,103.26,103.21,103.22,24879.0,88.3327,88.3498,88.307,88.3155,24879.0
2019-03-28 13:50:00,103.23,103.25,103.19,103.23,16952.0,88.3241,88.3412,88.2899,88.3241,16952.0
2019-03-28 13:55:00,103.23,103.28,103.23,103.28,25376.0,88.3241,88.3669,88.3241,88.3669,25376.0
2019-03-28 14:00:00,103.28,103.3,103.27,103.28,27302.0,88.3669,88.384,88.3583,88.3669,27302.0
2019-03-28 14:05:00,103.29,103.32,103.28,103.28,23459.0,88.3754,88.4011,88.3669,88.3669,23459.0
2019-03-28 14:10:00,103.28,103.36,103.28,103.35,23313.0,88.3669,88.4353,88.3669,88.4268,23313.0
2019-03-28 14:15:00,103.36,103.36,103.28,103.28,17046.0,88.4353,88.4353,88.3669,88.3669,17046.0
2019-03-28 14:20:00,103.29,103.32,103.27,103.32,30395.0,88.3754,88.4011,88.3583,88.4011,30395.0
2019-03-28 14:25:00,103.32,103.39,103.3,103.36,30463.0,88.4011,88.461,88.384,88.4353,30463.0
2019-03-28 14:30:00,103.35,103.35,103.27,103.27,33993.0,88.4268,88.4268,88.3583,88.3583,33993.0
2019-03-28 14:35:00,103.27,103.29,103.24,103.24,31597.0,88.3583,88.3754,88.3327,88.3327,31597.0
2019-03-28 14:40:00,103.25,103.25,103.17,103.19,58790.0,88.3412,88.3412,88.2728,88.2899,58790.0
2019-03-28 14:45:00,103.2,103.23,103.17,103.2,37297.0,88.2984,88.3241,88.2728,88.2984,37297.0
2019-03-28 14:50:00,103.2,103.24,103.18,103.19,59450.0,88.2984,88.3327,88.2813,88.2899,59450.0
2019-03-28 14:55:00,103.19,103.22,103.17,103.17,56679.0,88.2899,88.3155,88.2728,88.2728,56679.0
2019-03-28 15:00:00,103.18,103.3,103.14,103.27,56145.0,88.2813,88.384,88.2471,88.3583,56145.0
2019-03-28 15:05:00,103.27,103.3,103.23,103.3,52987.0,88.3583,88.384,88.3241,88.384,52987.0
2019-03-28 15:10:00,103.3,103.3,103.28,103.28,51161.0,88.384,88.384,88.3669,88.3669,51161.0
2019-03-28 15:15:00,103.29,103.32,103.28,103.32,43181.0,88.3754,88.4011,88.3669,88.4011,43181.0
2019-03-28 15:20:00,103.32,103.34,103.28,103.29,75571.0,88.4011,88.4182,88.3669,88.3754,75571.0
2019-03-28 15:25:00,103.28,103.36,103.28,103.34,34225.0,88.3669,88.4353,88.3669,88.4182,34225.0
2019-03-28 15:30:00,103.35,103.45,103.35,103.45,60838.0,88.4268,88.5123,88.4268,88.5123,60838.0
2019-03-28 15:35:00,103.44,103.45,103.4,103.4,44953.0,88.5038,88.5123,88.4696,88.4696,44953.0
2019-03-28 15:40:00,103.41,103.47,103.4,103.4,57126.0,88.4781,88.5294,88.4696,88.4696,57126.0
2019-03-28 15:45:00,103.4,103.42,103.37,103.39,69103.0,88.4696,88.4867,88.4439,88.461,69103.0
2019-03-28 15:50:00,103.39,103.44,103.34,103.42,157143.0,88.461,88.5038,88.4182,88.4867,157143.0
2019-03-28 15:55:00,103.43,103.6,103.4,103.54,454437.0,88.4952,88.6407,88.4696,88.5893,454437.0
2019-03-29 09:30:00,103.86,103.99,103.57,103.66,250388.0,88.8631,88.9744,88.615,88.692,250388.0
2019-03-29 09:35:00,103.67,103.68,103.5,103.52,34575.0,88.7006,88.7091,88.5551,88.5722,34575.0
2019-03-29 09:40:00,103.52,103.53,103.38,103.41,41056.0,88.5722,88.5808,88.4524,88.4781,41056.0
2019-03-29 09:45:00,103.41,103.5,103.28,103.31,44410.0,88.4781,88.5551,88.3669,88.3925,44410.0
2019-03-29 09:50:00,103.32,103.48,103.32,103.47,36044.0,88.4011,88.538,88.4011,88.5294,36044.0
2019-03-29 09:55:00,103.47,103.48,103.37,103.42,53863.0,88.5294,88.538,88.4439,88.4867,53863.0
2019-03-29 10:00:00,103.41,103.49,103.26,103.32,58474.0,88.4781,88.5466,88.3498,88.4011,58474.0
2019-03-29 10:05:00,103.33,103.33,103.19,103.26,55079.0,88.4097,88.4097,88.2899,88.3498,55079.0
2019-03-29 10:10:00,103.26,103.33,103.22,103.3,36548.0,88.3498,88.4097,88.3155,88.384,36548.0
2019-03-29 10:15:00,103.29,103.3,103.18,103.18,31255.0,88.3754,88.384,88.2813,88.2813,31255.0
2019-03-29 10:20:00,103.18,103.27,103.16,103.23,30912.0,88.2813,88.3583,88.2642,88.3241,30912.0
2019-03-29 10:25:00,103.22,103.3,103.21,103.29,29268.0,88.3155,88.384,88.307,88.3754,29268.0
2019-03-29 10:30:00,103.29,103.3,103.2,103.23,42202.0,88.3754,88.384,88.2984,88.3241,42202.0
2019-03-29 10:35:00,103.23,103.36,103.19,103.36,50548.0,88.3241,88.4353,88.2899,88.4353,50548.0
2019-03-29 10:40:00,103.37,103.39,103.15,103.15,50841.0,88.4439,88.461,88.2557,88.2557,50841.0
2019-03-29 10:45:00,103.15,103.28,103.11,103.18,51173.0,88.2557,88.3669,88.2214,88.2813,51173.0
2019-03-29 10:50:00,103.17,103.25,103.13,103.18,41386.0,88.2728,88.3412,88.2385,88.2813,41386.0
2019-03-29 10:55:00,103.18,103.22,103.13,103.2,29841.0,88.2813,88.3155,88.2385,88.2984,29841.0
2019-03-29 11:00:00,103.21,103.32,103.19,103.3,65483.0,88.307,88.4011,88.2899,88.384,65483.0
2019-03-29 11:05:00,103.3,103.35,103.28,103.31,30159.0,88.384,88.4268,88.3669,88.3925,30159.0
2019-03-29 11:10:00,103.3,103.31,103.23,103.31,33892.0,88.384,88.3925,88.3241,88.3925,33892.0
2019-03-29 11:15:00,103.31,103.43,103.28,103.39,41447.0,88.3925,88.4952,88.3669,88.461,41447.0
2019-03-29 11:20:00,103.39,103.5,103.38,103.49,30879.0,88.461,88.5551,88.4524,88.5466,30879.0
2019-03-29 11:25:00,103.49,103.51,103.46,103.5,31983.0,88.5466,88.5637,88.5209,88.5551,31983.0
2019-03-29 11:30:00,103.51,103.53,103.43,103.46,39182.0,88.5637,88.5808,88.4952,88.5209,39182.0
2019-03-29 11:35:00,103.46,103.47,103.42,103.44,31414.0,88.5209,88.5294,88.4867,88.5038,31414.0
2019-03-29 11:40:00,103.44,103.49,103.41,103.46,29903.0,88.5038,88.5466,88.4781,88.5209,29903.0
2019-03-29 11:45:00,103.47,103.6,103.46,103.6,30601.0,88.5294,88.6407,88.5209,88.6407,30601.0
2019-03-29 11:50:00,103.6,103.69,103.57,103.66,31060.0,88.6407,88.7177,88.615,88.692,31060.0
2019-03-29 11:55:00,103.66,103.7,103.57,103.58,29930.0,88.692,88.7262,88.615,88.6236,29930.0
2019-03-29 12:00:00,103.58,103.6,103.5,103.52,25014.0,88.6236,88.6407,88.5551,88.5722,25014.0
2019-03-29 12:05:00,103.52,103.54,103.46,103.49,32364.0,88.5722,88.5893,88.5209,88.5466,32364.0
2019-03-29 12:10:00,103.49,103.57,103.48,103.51,51357.0,88.5466,88.615,88.538,88.5637,51357.0
2019-03-29 12:15:00,103.5,103.54,103.44,103.54,45598.0,88.5551,88.5893,88.5038,88.5893,45598.0
2019-03-29 12:20:00,103.55,103.61,103.49,103.5,61025.0,88.5979,88.6492,88.5466,88.5551,61025.0
2019-03-29 12:25:00,103.49,103.5,103.44,103.44,25109.0,88.5466,88.5551,88.5038,88.5038,25109.0
2019-03-29 12:30:00,103.44,103.5,103.43,103.5,25890.0,88.5038,88.5551,88.4952,88.5551,25890.0
2019-03-29 12:35:00,103.5,103.56,103.48,103.51,36899.0,88.5551,88.6065,88.538,88.5637,36899.0
2019-03-29 12:40:00,103.52,103.54,103.5,103.5,16616.0,88.5722,88.5893,88.5551,88.5551,16616.0
2019-03-29 12:45:00,103.5,103.56,103.46,103.55,20286.0,88.5551,88.6065,88.5209,88.5979,20286.0
2019-03-29 12:50:00,103.56,103.62,103.55,103.58,26298.0,88.6065,88.6578,88.5979,88.6236,26298.0
2019-03-29 12:55:00,103.58,103.62,103.54,103.6,20700.0,88.6236,88.6578,88.5893,88.6407,20700.0
2019-03-29 13:00:00,103.61,103.62,103.56,103.57,22741.0,88.6492,88.6578,88.6065,88.615,22741.0
2019-03-29 13:05:00,103.57,103.57,103.53,103.55,19935.0,88.615,88.615,88.5808,88.5979,19935.0
2019-03-29 13:10:00,103.55,103.56,103.48,103.5,23207.0,88.5979,88.6065,88.538,88.5551,23207.0
2019-03-29 13:15:00,103.51,103.56,103.49,103.54,22443.0,88.5637,88.6065,88.5466,88.5893,22443.0
2019-03-29 13:20:00,103.54,103.63,103.52,103.62,14846.0,88.5893,88.6663,88.5722,88.6578,14846.0
2019-03-29 13:25:00,103.63,103.66,103.61,103.64,25017.0,88.6663,88.692,88.6492,88.6749,25017.0
2019-03-29 13:30:00,103.63,103.65,103.61,103.61,32891.0,88.6663,88.6835,88.6492,88.6492,32891.0
2019-03-29 13:35:00,103.62,103.64,103.58,103.62,30879.0,88.6578,88.6749,88.6236,88.6578,30879.0
2019-03-29 13:40:00,103.63,103.68,103.58,103.66,140005.0,88.6663,88.7091,88.6236,88.692,140005.0
2019-03-29 13:45:00,103.66,103.66,103.55,103.61,17282.0,88.692,88.692,88.5979,88.6492,17282.0
2019-03-29 13:50:00,103.61,103.64,103.59,103.64,20875.0,88.6492,88.6749,88.6321,88.6749,20875.0
2019-03-29 13:55:00,103.63,103.66,103.59,103.66,17780.0,88.6663,88.692,88.6321,88.692,17780.0
2019-03-29 14:00:00,103.65,103.72,103.64,103.71,30364.0,88.6835,88.7433,88.6749,88.7348,30364.0
2019-03-29 14:05:00,103.71,103.72,103.67,103.7,19797.0,88.7348,88.7433,88.7006,88.7262,19797.0
2019-03-29 14:10:00,103.71,103.74,103.7,103.73,19073.0,88.7348,88.7605,88.7262,88.7519,19073.0
2019-03-29 14:15:00,103.74,103.74,103.65,103.66,29012.0,88.7605,88.7605,88.6835,88.692,29012.0
2019-03-29 14:20:00,103.66,103.69,103.66,103.68,32985.0,88.692,88.7177,88.692,88.7091,32985.0
2019-03-29 14:25:00,103.68,103.7,103.66,103.68,35698.0,88.7091,88.7262,88.692,88.7091,35698.0
2019-03-29 14:30:00,103.69,103.71,103.65,103.7,24199.0,88.7177,88.7348,88.6835,88.7262,24199.0
2019-03-29 14:35:00,103.71,103.71,103.62,103.62,14949.0,88.7348,88.7348,88.6578,88.6578,14949.0
2019-03-29 14:40:00,103.62,103.64,103.53,103.54,53253.0,88.6578,88.6749,88.5808,88.5893,53253.0
2019-03-29 14:45:00,103.53,103.63,103.5,103.63,28089.0,88.5808,88.6663,88.5551,88.6663,28089.0
2019-03-29 14:50:00,103.63,103.73,103.61,103.73,34352.0,88.6663,88.7519,88.6492,88.7519,34352.0
2019-03-29 14:55:00,103.73,103.74,103.68,103.71,24917.0,88.7519,88.7605,88.7091,88.7348,24917.0
2019-03-29 15:00:00,103.72,103.81,103.72,103.79,69849.0,88.7433,88.8204,88.7433,88.8032,69849.0
2019-03-29 15:05:00,103.79,103.83,103.76,103.8,36559.0,88.8032,88.8375,88.7776,88.8118,36559.0
2019-03-29 15:10:00,103.81,103.83,103.76,103.79,57635.0,88.8204,88.8375,88.7776,88.8032,57635.0
2019-03-29 15:15:00,103.79,103.81,103.72,103.74,57309.0,88.8032,88.8204,88.7433,88.7605,57309.0
2019-03-29 15:20:00,103.74,103.77,103.64,103.64,34250.0,88.7605,88.7861,88.6749,88.6749,34250.0
2019-03-29 15:25:00,103.64,103.75,103.62,103.74,64962.0,88.6749,88.769,88.6578,88.7605,64962.0
2019-03-29 15:30:00,103.75,103.84,103.72,103.84,77575.0,88.769,88.846,88.7433,88.846,77575.0
2019-03-29 15:35:00,103.83,103.84,103.72,103.75,62950.0,88.8375,88.846,88.7433,88.769,62950.0
2019-03-29 15:40:00,103.75,103.77,103.71,103.75,70419.0,88.769,88.7861,88.7348,88.769,70419.0
2019-03-29 15:45:00,103.75,103.85,103.72,103.75,105416.0,88.769,88.8546,88.7433,88.769,105416.0
2019-03-29 15:50:00,103.75,103.85,103.72,103.78,169606.0,88.769,88.8546,88.7433,88.7947,169606.0
2019-03-29 15:55:00,103.78,104.15,103.78,104.05,910234.0,88.7947,89.1113,88.7947,89.0257,910234.0
2019-04-01 09:30:00,104.23,104.23,103.77,104.09,306102.0,89.1797,89.1797,88.7861,89.0599,306102.0
2019-04-01 09:35:00,104.08,104.08,103.59,103.62,88727.0,89.0514,89.0514,88.6321,88.6578,88727.0
2019-04-01 09:40:00,103.62,103.75,103.5,103.75,91521.0,88.6578,88.769,88.5551,88.769,91521.0
2019-04-01 09:45:00,103.77,103.84,103.63,103.78,69558.0,88.7861,88.846,88.6663,88.7947,69558.0
2019-04-01 09:50:00,103.78,103.95,103.78,103.86,53535.0,88.7947,88.9401,88.7947,88.8631,53535.0
2019-04-01 09:55:00,103.87,103.87,103.61,103.65,58302.0,88.8717,88.8717,88.6492,88.6835,58302.0
2019-04-01 10:00:00,103.67,103.8,103.48,103.49,66687.0,88.7006,88.8118,88.538,88.5466,66687.0
2019-04-01 10:05:00,103.49,103.49,103.3,103.33,71018.0,88.5466,88.5466,88.384,88.4097,71018.0
2019-04-01 10:10:00,103.33,103.48,103.3,103.35,53509.0,88.4097,88.538,88.384,88.4268,53509.0
2019-04-01 10:15:00,103.34,103.43,103.29,103.31,59006.0,88.4182,88.4952,88.3754,88.3925,59006.0
2019-04-01 10:20:00,103.3,103.33,103.18,103.25,237466.0,88.384,88.4097,88.2813,88.3412,237466.0
2019-04-01 10:25:00,103.24,103.3,103.15,103.18,43943.0,88.3327,88.384,88.2557,88.2813,43943.0
2019-04-01 10:30:00,103.2,103.38,103.13,103.35,83353.0,88.2984,88.4524,88.2385,88.4268,83353.0
2019-04-01 10:35:00,103.37,103.38,103.28,103.33,49042.0,88.4439,88.4524,88.3669,88.4097,49042.0
2019-04-01 10:40:00,103.33,103.36,103.26,103.29,52515.0,88.4097,88.4353,88.3498,88.3754,52515.0
2019-04-01 10:45:00,103.29,103.32,103.25,103.3,35089.0,88.3754,88.4011,88.3412,88.384,35089.0
2019-04-01 10:50:00,103.31,103.38,103.28,103.38,39512.0,88.3925,88.4524,88.3669,88.4524,39512.0
2019-04-01 10:55:00,103.38,103.5,103.38,103.42,75596.0,88.4524,88.5551,88.4524,88.4867,75596.0
2019-04-01 11:00:00,103.42,103.46,103.36,103.36,46842.0,88.4867,88.5209,88.4353,88.4353,46842.0
2019-04-01 11:05:00,103.35,103.43,103.33,103.4,34501.0,88.4268,88.4952,88.4097,88.4696,34501.0
2019-04-01 11:10:00,103.4,103.4,103.31,103.33,31499.0,88.4696,88.4696,88.3925,88.4097,31499.0
2019-04-01 11:15:00,103.34,103.42,103.32,103.33,33749.0,88.4182,88.4867,88.4011,88.4097,33749.0
2019-04-01 11:20:00,103.33,103.4,103.3,103.31,36096.0,88.4097,88.4696,88.384,88.3925,36096.0
2019-04-01 11:25:00,103.3,103.31,103.21,103.22,33306.0,88.384,88.3925,88.307,88.3155,33306.0
2019-04-01 11:30:00,103.22,103.47,103.21,103.47,31600.0,88.3155,88.5294,88.307,88.5294,31600.0
2019-04-01 11:35:00,103.47,103.58,103.42,103.53,35744.0,88.5294,88.6236,88.4867,88.5808,35744.0
2019-04-01 11:40:00,103.53,103.55,103.47,103.54,36513.0,88.5808,88.5979,88.5294,88.5893,36513.0
2019-04-01 11:45:00,103.54,103.56,103.49,103.52,33854.0,88.5893,88.6065,88.5466,88.5722,33854.0
2019-04-01 11:50:00,103.52,103.54,103.4,103.43,30921.0,88.5722,88.5893,88.4696,88.4952,30921.0
2019-04-01 11:55:00,103.43,103.44,103.38,103.42,20391.0,88.4952,88.5038,88.4524,88.4867,20391.0
2019-04-01 12:00:00,103.42,103.47,103.37,103.46,48067.0,88.4867,88.5294,88.4439,88.5209,48067.0
2019-04-01 12:05:00,103.46,103.47,103.39,103.44,35876.0,88.5209,88.5294,88.461,88.5038,35876.0
2019-04-01 12:10:00,103.43,103.48,103.37,103.48,25719.0,88.4952,88.538,88.4439,88.538,25719.0
2019-04-01 12:15:00,103.48,103.53,103.45,103.53,21007.0,88.538,88.5808,88.5123,88.5808,21007.0
2019-04-01 12:20:00,103.53,103.6,103.52,103.56,30140.0,88.5808,88.6407,88.5722,88.6065,30140.0
2019-04-01 12:25:00,103.55,103.56,103.51,103.55,23944.0,88.5979,88.6065,88.5637,88.5979,23944.0
2019-04-01 12:30:00,103.56,103.58,103.54,103.55,21533.0,88.6065,88.6236,88.5893,88.5979,21533.0
2019-04-01 12:35:00,103.55,103.55,103.47,103.5,21120.0,88.5979,88.5979,88.5294,88.5551,21120.0
2019-04-01 12:40:00,103.5,103.54,103.48,103.51,16723.0,88.5551,88.5893,88.538,88.5637,16723.0
2019-04-01 12:45:00,103.51,103.53,103.41,103.42,34584.0,88.5637,88.5808,88.4781,88.4867,34584.0
2019-04-01 12:50:00,103.42,103.46,103.38,103.45,36912.0,88.4867,88.5209,88.4524,88.5123,36912.0
2019-04-01 12:55:00,103.46,103.58,103.46,103.58,33778.0,88.5209,88.6236,88.5209,88.6236,33778.0
2019-04-01 13:00:00,103.58,103.59,103.54,103.54,20144.0,88.6236,88.6321,88.5893,88.5893,20144.0
2019-04-01 13:05:00,103.54,103.62,103.52,103.62,26132.0,88.5893,88.6578,88.5722,88.6578,26132.0
2019-04-01 13:10:00,103.62,103.62,103.56,103.56,16991.0,88.6578,88.6578,88.6065,88.6065,16991.0
2019-04-01 13:15:00,103.57,103.61,103.53,103.56,31314.0,88.615,88.6492,88.5808,88.6065,31314.0
2019-04-01 13:20:00,103.56,103.59,103.52,103.59,32509.0,88.6065,88.6321,88.5722,88.6321,32509.0
2019-04-01 13:25:00,103.58,103.58,103.53,103.54,21679.0,88.6236,88.6236,88.5808,88.5893,21679.0
2019-04-01 13:30:00,103.54,103.54,103.49,103.52,28922.0,88.5893,88.5893,88.5466,88.5722,28922.0
2019-04-01 13:35:00,103.52,103.54,103.5,103.51,22311.0,88.5722,88.5893,88.5551,88.5637,22311.0
2019-04-01 13:40:00,103.52,103.53,103.47,103.48,27356.0,88.5722,88.5808,88.5294,88.538,27356.0
2019-04-01 13:45:00,103.48,103.49,103.42,103.42,41544.0,88.538,88.5466,88.4867,88.4867,41544.0
2019-04-01 13:50:00,103.43,103.45,103.42,103.44,47665.0,88.4952,88.5123,88.4867,88.5038,47665.0
2019-04-01 13:55:00,103.44,103.49,103.43,103.47,61105.0,88.5038,88.5466,88.4952,88.5294,61105.0
2019-04-01 14:00:00,103.48,103.49,103.44,103.45,47705.0,88.538,88.5466,88.5038,88.5123,47705.0
2019-04-01 14:05:00,103.45,103.51,103.45,103.49,43103.0,88.5123,88.5637,88.5123,88.5466,43103.0
2019-04-01 14:10:00,103.49,103.63,103.49,103.58,62400.0,88.5466,88.6663,88.5466,88.6236,62400.0
2019-04-01 14:15:00,103.59,103.6,103.48,103.48,20664.0,88.6321,88.6407,88.538,88.538,20664.0
2019-04-01 14:20:00,103.48,103.48,103.42,103.44,29543.0,88.538,88.538,88.4867,88.5038,29543.0
2019-04-01 14:25:00,103.44,103.48,103.42,103.43,19067.0,88.5038,88.538,88.4867,88.4952,19067.0
2019-04-01 14:30:00,103.43,103.57,103.43,103.57,28397.0,88.4952,88.615,88.4952,88.615,28397.0
2019-04-01 14:35:00,103.56,103.59,103.54,103.58,30116.0,88.6065,88.6321,88.5893,88.6236,30116.0
2019-04-01 14:40:00,103.58,103.68,103.58,103.66,48505.0,88.6236,88.7091,88.6236,88.692,48505.0
2019-04-01 14:45:00,103.66,103.67,103.59,103.59,41603.0,88.692,88.7006,88.6321,88.6321,41603.0
2019-04-01 14:50:00,103.6,103.61,103.56,103.57,56724.0,88.6407,88.6492,88.6065,88.615,56724.0
2019-04-01 14:55:00,103.56,103.62,103.56,103.57,26248.0,88.6065,88.6578,88.6065,88.615,26248.0
2019-04-01 15:00:00,103.56,103.56,103.52,103.52,40042.0,88.6065,88.6065,88.5722,88.5722,40042.0
2019-04-01 15:05:00,103.53,103.58,103.52,103.55,32817.0,88.5808,88.6236,88.5722,88.5979,32817.0
2019-04-01 15:10:00,103.56,103.62,103.54,103.59,35177.0,88.6065,88.6578,88.5893,88.6321,35177.0
2019-04-01 15:15:00,103.59,103.6,103.52,103.54,48394.0,88.6321,88.6407,88.5722,88.5893,48394.0
2019-04-01 15:20:00,103.54,103.61,103.52,103.6,31161.0,88.5893,88.6492,88.5722,88.6407,31161.0
2019-04-01 15:25:00,103.6,103.73,103.6,103.73,52177.0,88.6407,88.7519,88.6407,88.7519,52177.0
2019-04-01 15:30:00,103.72,103.73,103.66,103.67,53322.0,88.7433,88.7519,88.692,88.7006,53322.0
2019-04-01 15:35:00,103.67,103.71,103.66,103.7,52209.0,88.7006,88.7348,88.692,88.7262,52209.0
2019-04-01 15:40:00,103.7,103.73,103.58,103.62,128580.0,88.7262,88.7519,88.6236,88.6578,128580.0
2019-04-01 15:45:00,103.62,103.69,103.6,103.62,109204.0,88.6578,88.7177,88.6407,88.6578,109204.0
2019-04-01 15:50:00,103.62,103.71,103.54,103.7,191569.0,88.6578,88.7348,88.5893,88.7262,191569.0
2019-04-01 15:55:00,103.7,103.87,103.58,103.62,481668.0,88.7262,88.8717,88.6236,88.6578,481668.0
2019-04-02 09:30:00,103.61,103.91,103.4,103.79,214306.0,88.6492,88.9059,88.4696,88.8032,214306.0
2019-04-02 09:35:00,103.8,103.98,103.62,103.95,96338.0,88.8118,88.9658,88.6578,88.9401,96338.0
2019-04-02 09:40:00,103.95,104.02,103.7,103.77,100267.0,88.9401,89.0,88.7262,88.7861,100267.0
2019-04-02 09:45:00,103.78,103.93,103.75,103.76,77932.0,88.7947,88.923,88.769,88.7776,77932.0
2019-04-02 09:50:00,103.75,103.75,103.59,103.7,162012.0,88.769,88.769,88.6321,88.7262,162012.0
2019-04-02 09:55:00,103.7,103.71,103.51,103.54,152556.0,88.7262,88.7348,88.5637,88.5893,152556.0
2019-04-02 10:00:00,103.55,103.55,103.39,103.45,88833.0,88.5979,88.5979,88.461,88.5123,88833.0
2019-04-02 10:05:00,103.44,103.55,103.28,103.51,70446.0,88.5038,88.5979,88.3669,88.5637,70446.0
2019-04-02 10:10:00,103.52,103.55,103.39,103.4,94533.0,88.5722,88.5979,88.461,88.4696,94533.0
2019-04-02 10:15:00,103.37,103.51,103.36,103.39,65890.0,88.4439,88.5637,88.4353,88.461,65890.0
2019-04-02 10:20:00,103.4,103.52,103.35,103.52,42719.0,88.4696,88.5722,88.4268,88.5722,42719.0
2019-04-02 10:25:00,103.52,103.54,103.47,103.51,39429.0,88.5722,88.5893,88.5294,88.5637,39429.0
2019-04-02 10:30:00,103.52,103.52,103.38,103.39,51856.0,88.5722,88.5722,88.4524,88.461,51856.0
2019-04-02 10:35:00,103.38,103.43,103.36,103.39,59267.0,88.4524,88.4952,88.4353,88.461,59267.0
2019-04-02 10:40:00,103.39,103.4,103.27,103.28,91218.0,88.461,88.4696,88.3583,88.3669,91218.0
2019-04-02 10:45:00,103.28,103.37,103.26,103.33,53676.0,88.3669,88.4439,88.3498,88.4097,53676.0
2019-04-02 10:50:00,103.34,103.43,103.31,103.39,34028.0,88.4182,88.4952,88.3925,88.461,34028.0
2019-04-02 10:55:00,103.4,103.41,103.32,103.33,48807.0,88.4696,88.4781,88.4011,88.4097,48807.0
2019-04-02 11:00:00,103.35,103.44,103.33,103.41,57903.0,88.4268,88.5038,88.4097,88.4781,57903.0
2019-04-02 11:05:00,103.41,103.43,103.29,103.3,38958.0,88.4781,88.4952,88.3754,88.384,38958.0
2019-04-02 11:10:00,103.3,103.37,103.3,103.31,30028.0,88.384,88.4439,88.384,88.3925,30028.0
2019-04-02 11:15:00,103.31,103.34,103.29,103.31,50003.0,88.3925,88.4182,88.3754,88.3925,50003.0
2019-04-02 11:20:00,103.31,103.34,103.28,103.31,45964.0,88.3925,88.4182,88.3669,88.3925,45964.0
2019-04-02 11:25:00,103.31,103.35,103.3,103.34,31787.0,88.3925,88.4268,88.384,88.4182,31787.0
2019-04-02 11:30:00,103.35,103.4,103.34,103.37,35851.0,88.4268,88.4696,88.4182,88.4439,35851.0
2019-04-02 11:35:00,103.37,103.41,103.3,103.36,83518.0,88.4439,88.4781,88.384,88.4353,83518.0
2019-04-02 11:40:00,103.36,103.43,103.33,103.43,90081.0,88.4353,88.4952,88.4097,88.4952,90081.0
2019-04-02 11:45:00,103.43,103.46,103.4,103.46,100680.0,88.4952,88.5209,88.4696,88.5209,100680.0
2019-04-02 11:50:00,103.46,103.48,103.38,103.42,46820.0,88.5209,88.538,88.4524,88.4867,46820.0
2019-04-02 11:55:00,103.43,103.44,103.35,103.42,53328.0,88.4952,88.5038,88.4268,88.4867,53328.0
2019-04-02 12:00:00,103.42,103.42,103.32,103.39,36250.0,88.4867,88.4867,88.4011,88.461,36250.0
2019-04-02 12:05:00,103.38,103.43,103.3,103.4,25093.0,88.4524,88.4952,88.384,88.4696,25093.0
2019-04-02 12:10:00,103.39,103.47,103.38,103.42,27502.0,88.461,88.5294,88.4524,88.4867,27502.0
2019-04-02 12:15:00,103.42,103.45,103.4,103.4,48360.0,88.4867,88.5123,88.4696,88.4696,48360.0
2019-04-02 12:20:00,103.41,103.42,103.33,103.35,27460.0,88.4781,88.4867,88.4097,88.4268,27460.0
2019-04-02 12:25:00,103.36,103.42,103.33,103.41,41562.0,88.4353,88.4867,88.4097,88.4781,41562.0
2019-04-02 12:30:00,103.41,103.45,103.4,103.44,26363.0,88.4781,88.5123,88.4696,88.5038,26363.0
2019-04-02 12:35:00,103.44,103.44,103.42,103.44,28878.0,88.5038,88.5038,88.4867,88.5038,28878.0
2019-04-02 12:40:00,103.44,103.47,103.42,103.45,64594.0,88.5038,88.5294,88.4867,88.5123,64594.0
2019-04-02 12:45:00,103.46,103.46,103.39,103.43,58118.0,88.5209,88.5209,88.461,88.4952,58118.0
2019-04-02 12:50:00,103.43,103.45,103.42,103.43,15032.0,88.4952,88.5123,88.4867,88.4952,15032.0
2019-04-02 12:55:00,103.43,103.45,103.39,103.45,50146.0,88.4952,88.5123,88.461,88.5123,50146.0
2019-04-02 13:00:00,103.45,103.52,103.44,103.5,61013.0,88.5123,88.5722,88.5038,88.5551,61013.0
2019-04-02 13:05:00,103.5,103.52,103.46,103.48,53727.0,88.5551,88.5722,88.5209,88.538,53727.0
2019-04-02 13:10:00,103.48,103.49,103.42,103.44,34621.0,88.538,88.5466,88.4867,88.5038,34621.0
2019-04-02 13:15:00,103.44,103.51,103.43,103.48,13013.0,88.5038,88.5637,88.4952,88.538,13013.0
2019-04-02 13:20:00,103.48,103.58,103.47,103.57,29338.0,88.538,88.6236,88.5294,88.615,29338.0
2019-04-02 13:25:00,103.56,103.62,103.55,103.61,16371.0,88.6065,88.6578,88.5979,88.6492,16371.0
2019-04-02 13:30:00,103.62,103.65,103.59,103.65,30821.0,88.6578,88.6835,88.6321,88.6835,30821.0
2019-04-02 13:35:00,103.65,103.75,103.65,103.71,24142.0,88.6835,88.769,88.6835,88.7348,24142.0
2019-04-02 13:40:00,103.72,103.77,103.71,103.72,32435.0,88.7433,88.7861,88.7348,88.7433,32435.0
2019-04-02 13:45:00,103.72,103.72,103.63,103.64,48024.0,88.7433,88.7433,88.6663,88.6749,48024.0
2019-04-02 13:50:00,103.64,103.65,103.61,103.63,43325.0,88.6749,88.6835,88.6492,88.6663,43325.0
2019-04-02 13:55:00,103.64,103.64,103.57,103.58,43682.0,88.6749,88.6749,88.615,88.6236,43682.0
2019-04-02 14:00:00,103.58,103.59,103.53,103.54,28908.0,88.6236,88.6321,88.5808,88.5893,28908.0
2019-04-02 14:05:00,103.54,103.55,103.48,103.49,36451.0,88.5893,88.5979,88.538,88.5466,36451.0
2019-04-02 14:10:00,103.49,103.49,103.44,103.45,24155.0,88.5466,88.5466,88.5038,88.5123,24155.0
2019-04-02 14:15:00,103.45,103.52,103.45,103.51,23470.0,88.5123,88.5722,88.5123,88.5637,23470.0
2019-04-02 14:20:00,103.51,103.54,103.47,103.48,28372.0,88.5637,88.5893,88.5294,88.538,28372.0
2019-04-02 14:25:00,103.49,103.6,103.48,103.6,33100.0,88.5466,88.6407,88.538,88.6407,33100.0
2019-04-02 14:30:00,103.6,103.65,103.59,103.64,30599.0,88.6407,88.6835,88.6321,88.6749,30599.0
2019-04-02 14:35:00,103.64,103.68,103.62,103.62,23356.0,88.6749,88.7091,88.6578,88.6578,23356.0
2019-04-02 14:40:00,103.63,103.64,103.61,103.62,19163.0,88.6663,88.6749,88.6492,88.6578,19163.0
2019-04-02 14:45:00,103.62,103.62,103.54,103.56,26775.0,88.6578,88.6578,88.5893,88.6065,26775.0
2019-04-02 14:50:00,103.56,103.58,103.54,103.57,36489.0,88.6065,88.6236,88.5893,88.615,36489.0
2019-04-02 14:55:00,103.57,103.64,103.57,103.64,31737.0,88.615,88.6749,88.615,88.6749,31737.0
2019-04-02 15:00:00,103.64,103.69,103.63,103.65,66421.0,88.6749,88.7177,88.6663,88.6835,66421.0
2019-04-02 15:05:00,103.65,103.69,103.64,103.68,33061.0,88.6835,88.7177,88.6749,88.7091,33061.0
2019-04-02 15:10:00,103.68,103.68,103.65,103.66,31589.0,88.7091,88.7091,88.6835,88.692,31589.0
2019-04-02 15:15:00,103.65,103.65,103.59,103.6,34605.0,88.6835,88.6835,88.6321,88.6407,34605.0
2019-04-02 15:20:00,103.59,103.65,103.57,103.61,88477.0,88.6321,88.6835,88.615,88.6492,88477.0
2019-04-02 15:25:00,103.61,103.65,103.6,103.61,37925.0,88.6492,88.6835,88.6407,88.6492,37925.0
2019-04-02 15:30:00,103.61,103.65,103.55,103.62,56585.0,88.6492,88.6835,88.5979,88.6578,56585.0
2019-04-02 15:35:00,103.62,103.7,103.59,103.7,58254.0,88.6578,88.7262,88.6321,88.7262,58254.0
2019-04-02 15:40:00,103.7,103.74,103.66,103.68,88375.0,88.7262,88.7605,88.692,88.7091,88375.0
2019-04-02 15:45:00,103.68,103.73,103.66,103.69,88869.0,88.7091,88.7519,88.692,88.7177,88869.0
2019-04-02 15:50:00,103.7,103.77,103.69,103.75,147107.0,88.7262,88.7861,88.7177,88.769,147107.0
2019-04-02 15:55:00,103.75,103.8,103.73,103.74,297550.0,88.769,88.8118,88.7519,88.7605,297550.0
2019-04-03 09:30:00,103.51,103.59,103.16,103.23,215598.0,88.5637,88.6321,88.2642,88.3241,215598.0
2019-04-03 09:35:00,103.26,103.27,102.76,102.85,110786.0,88.3498,88.3583,87.922,87.999,110786.0
2019-04-03 09:40:00,102.85,103.07,102.75,103.06,73963.0,87.999,88.1872,87.9134,88.1786,73963.0
2019-04-03 09:45:00,103.04,103.41,103.03,103.41,66606.0,88.1615,88.4781,88.153,88.4781,66606.0
2019-04-03 09:50:00,103.4,103.45,103.35,103.43,46172.0,88.4696,88.5123,88.4268,88.4952,46172.0
2019-04-03 09:55:00,103.44,103.45,103.33,103.36,46143.0,88.5038,88.5123,88.4097,88.4353,46143.0
2019-04-03 10:00:00,103.34,103.5,103.22,103.41,61613.0,88.4182,88.5551,88.3155,88.4781,61613.0
2019-04-03 10:05:00,103.4,103.62,103.4,103.57,89768.0,88.4696,88.6578,88.4696,88.615,89768.0
2019-04-03 10:10:00,103.59,103.61,103.43,103.53,41822.0,88.6321,88.6492,88.4952,88.5808,41822.0
2019-04-03 10:15:00,103.54,103.54,103.36,103.48,35846.0,88.5893,88.5893,88.4353,88.538,35846.0
2019-04-03 10:20:00,103.48,103.58,103.46,103.56,33948.0,88.538,88.6236,88.5209,88.6065,33948.0
2019-04-03 10:25:00,103.55,103.63,103.5,103.62,35409.0,88.5979,88.6663,88.5551,88.6578,35409.0
2019-04-03 10:30:00,103.61,103.65,103.49,103.64,54825.0,88.6492,88.6835,88.5466,88.6749,54825.0
2019-04-03 10:35:00,103.64,103.65,103.53,103.56,66983.0,88.6749,88.6835,88.5808,88.6065,66983.0
2019-04-03 10:40:00,103.57,103.58,103.47,103.48,36164.0,88.615,88.6236,88.5294,88.538,36164.0
2019-04-03 10:45:00,103.47,103.49,103.4,103.42,25085.0,88.5294,88.5466,88.4696,88.4867,25085.0
2019-04-03 10:50:00,103.43,103.59,103.42,103.56,71021.0,88.4952,88.6321,88.4867,88.6065,71021.0
2019-04-03 10:55:00,103.55,103.58,103.5,103.57,29461.0,88.5979,88.6236,88.5551,88.615,29461.0
2019-04-03 11:00:00,103.58,103.68,103.53,103.68,53138.0,88.6236,88.7091,88.5808,88.7091,53138.0
2019-04-03 11:05:00,103.68,103.71,103.65,103.67,27829.0,88.7091,88.7348,88.6835,88.7006,27829.0
2019-04-03 11:10:00,103.67,103.67,103.6,103.62,52996.0,88.7006,88.7006,88.6407,88.6578,52996.0
2019-04-03 11:15:00,103.62,103.75,103.62,103.75,26013.0,88.6578,88.769,88.6578,88.769,26013.0
2019-04-03 11:20:00,103.75,103.77,103.68,103.71,52859.0,88.769,88.7861,88.7091,88.7348,52859.0
2019-04-03 11:25:00,103.71,103.75,103.69,103.73,51286.0,88.7348,88.769,88.7177,88.7519,51286.0
2019-04-03 11:30:00,103.74,103.79,103.67,103.75,61248.0,88.7605,88.8032,88.7006,88.769,61248.0
2019-04-03 11:35:00,103.76,103.82,103.76,103.81,53163.0,88.7776,88.8289,88.7776,88.8204,53163.0
2019-04-03 11:40:00,103.82,103.89,103.8,103.87,25065.0,88.8289,88.8888,88.8118,88.8717,25065.0
2019-04-03 11:45:00,103.88,103.89,103.77,103.8,28774.0,88.8802,88.8888,88.7861,88.8118,28774.0
2019-04-03 11:50:00,103.8,103.86,103.74,103.8,61147.0,88.8118,88.8631,88.7605,88.8118,61147.0
2019-04-03 11:55:00,103.8,103.81,103.72,103.77,40689.0,88.8118,88.8204,88.7433,88.7861,40689.0
2019-04-03 12:00:00,103.76,103.78,103.68,103.68,33139.0,88.7776,88.7947,88.7091,88.7091,33139.0
2019-04-03 12:05:00,103.68,103.74,103.65,103.71,48230.0,88.7091,88.7605,88.6835,88.7348,48230.0
2019-04-03 12:10:00,103.7,103.74,103.69,103.7,26670.0,88.7262,88.7605,88.7177,88.7262,26670.0
2019-04-03 12:15:00,103.71,103.77,103.71,103.73,27612.0,88.7348,88.7861,88.7348,88.7519,27612.0
2019-04-03 12:20:00,103.73,103.74,103.67,103.7,40765.0,88.7519,88.7605,88.7006,88.7262,40765.0
2019-04-03 12:25:00,103.7,103.73,103.67,103.7,34604.0,88.7262,88.7519,88.7006,88.7262,34604.0
2019-04-03 12:30:00,103.69,103.75,103.66,103.75,42332.0,88.7177,88.769,88.692,88.769,42332.0
2019-04-03 12:35:00,103.76,103.79,103.72,103.75,17149.0,88.7776,88.8032,88.7433,88.769,17149.0
2019-04-03 12:40:00,103.75,103.75,103.7,103.72,18771.0,88.769,88.769,88.7262,88.7433,18771.0
2019-04-03 12:45:00,103.72,103.72,103.64,103.68,41127.0,88.7433,88.7433,88.6749,88.7091,41127.0
2019-04-03 12:50:00,103.68,103.73,103.68,103.72,23937.0,88.7091,88.7519,88.7091,88.7433,23937.0
2019-04-03 12:55:00,103.72,103.73,103.67,103.73,26678.0,88.7433,88.7519,88.7006,88.7519,26678.0
2019-04-03 13:00:00,103.73,103.74,103.66,103.67,46477.0,88.7519,88.7605,88.692,88.7006,46477.0
2019-04-03 13:05:00,103.68,103.69,103.64,103.64,15723.0,88.7091,88.7177,88.6749,88.6749,15723.0
2019-04-03 13:10:00,103.64,103.69,103.62,103.65,49021.0,88.6749,88.7177,88.6578,88.6835,49021.0
2019-04-03 13:15:00,103.65,103.65,103.55,103.59,42465.0,88.6835,88.6835,88.5979,88.6321,42465.0
2019-04-03 13:20:00,103.59,103.61,103.56,103.58,22524.0,88.6321,88.6492,88.6065,88.6236,22524.0
2019-04-03 13:25:00,103.58,103.59,103.56,103.56,17237.0,88.6236,88.6321,88.6065,88.6065,17237.0
2019-04-03 13:30:00,103.56,103.57,103.51,103.53,17719.0,88.6065,88.615,88.5637,88.5808,17719.0
2019-04-03 13:35:00,103.52,103.52,103.49,103.5,20166.0,88.5722,88.5722,88.5466,88.5551,20166.0
2019-04-03 13:40:00,103.5,103.51,103.44,103.46,39936.0,88.5551,88.5637,88.5038,88.5209,39936.0
2019-04-03 13:45:00,103.45,103.52,103.45,103.48,17179.0,88.5123,88.5722,88.5123,88.538,17179.0
2019-04-03 13:50:00,103.48,103.49,103.43,103.48,19669.0,88.538,88.5466,88.4952,88.538,19669.0
2019-04-03 13:55:00,103.48,103.49,103.43,103.46,22105.0,88.538,88.5466,88.4952,88.5209,22105.0
2019-04-03 14:00:00,103.47,103.47,103.42,103.45,39350.0,88.5294,88.5294,88.4867,88.5123,39350.0
2019-04-03 14:05:00,103.45,103.52,103.45,103.51,41618.0,88.5123,88.5722,88.5123,88.5637,41618.0
2019-04-03 14:10:00,103.5,103.52,103.45,103.48,31263.0,88.5551,88.5722,88.5123,88.538,31263.0
2019-04-03 14:15:00,103.47,103.54,103.46,103.49,26776.0,88.5294,88.5893,88.5209,88.5466,26776.0
2019-04-03 14:20:00,103.5,103.54,103.49,103.53,24944.0,88.5551,88.5893,88.5466,88.5808,24944.0
2019-04-03 14:25:00,103.54,103.57,103.49,103.49,17365.0,88.5893,88.615,88.5466,88.5466,17365.0
2019-04-03 14:30:00,103.49,103.53,103.48,103.5,15391.0,88.5466,88.5808,88.538,88.5551,15391.0
2019-04-03 14:35:00,103.5,103.51,103.43,103.43,24212.0,88.5551,88.5637,88.4952,88.4952,24212.0
2019-04-03 14:40:00,103.44,103.46,103.42,103.44,31290.0,88.5038,88.5209,88.4867,88.5038,31290.0
2019-04-03 14:45:00,103.44,103.53,103.43,103.5,27706.0,88.5038,88.5808,88.4952,88.5551,27706.0
2019-04-03 14:50:00,103.51,103.55,103.47,103.53,21187.0,88.5637,88.5979,88.5294,88.5808,21187.0
2019-04-03 14:55:00,103.53,103.54,103.47,103.47,25027.0,88.5808,88.5893,88.5294,88.5294,25027.0
2019-04-03 15:00:00,103.46,103.52,103.43,103.52,35656.0,88.5209,88.5722,88.4952,88.5722,35656.0
2019-04-03 15:05:00,103.53,103.55,103.44,103.46,35315.0,88.5808,88.5979,88.5038,88.5209,35315.0
2019-04-03 15:10:00,103.45,103.46,103.39,103.43,41870.0,88.5123,88.5209,88.461,88.4952,41870.0
2019-04-03 15:15:00,103.43,103.46,103.4,103.45,35617.0,88.4952,88.5209,88.4696,88.5123,35617.0
2019-04-03 15:20:00,103.45,103.58,103.44,103.58,49655.0,88.5123,88.6236,88.5038,88.6236,49655.0
2019-04-03 15:25:00,103.58,103.58,103.52,103.52,64471.0,88.6236,88.6236,88.5722,88.5722,64471.0
2019-04-03 15:30:00,103.52,103.54,103.43,103.45,44279.0,88.5722,88.5893,88.4952,88.5123,44279.0
2019-04-03 15:35:00,103.45,103.58,103.44,103.51,49408.0,88.5123,88.6236,88.5038,88.5637,49408.0
2019-04-03 15:40:00,103.51,103.58,103.48,103.57,65782.0,88.5637,88.6236,88.538,88.615,65782.0
2019-04-03 15:45:00,103.58,103.6,103.55,103.59,56676.0,88.6236,88.6407,88.5979,88.6321,56676.0
2019-04-03 15:50:00,103.59,103.64,103.52,103.59,139972.0,88.6321,88.6749,88.5722,88.6321,139972.0
2019-04-03 15:55:00,103.59,103.7,103.59,103.68,345447.0,88.6321,88.7262,88.6321,88.7091,345447.0
2019-04-04 09:30:00,103.48,103.67,103.3,103.42,175923.0,88.538,88.7006,88.384,88.4867,175923.0
2019-04-04 09:35:00,103.45,103.58,103.45,103.48,29117.0,88.5123,88.6236,88.5123,88.538,29117.0
2019-04-04 09:40:00,103.48,103.63,103.46,103.55,37961.0,88.538,88.6663,88.5209,88.5979,37961.0
2019-04-04 09:45:00,103.56,103.63,103.53,103.57,82553.0,88.6065,88.6663,88.5808,88.615,82553.0
2019-04-04 09:50:00,103.57,103.57,103.36,103.37,54141.0,88.615,88.615,88.4353,88.4439,54141.0
2019-04-04 09:55:00,103.37,103.41,103.31,103.41,39726.0,88.4439,88.4781,88.3925,88.4781,39726.0
2019-04-04 10:00:00,103.41,103.46,103.38,103.42,38755.0,88.4781,88.5209,88.4524,88.4867,38755.0
2019-04-04 10:05:00,103.42,103.44,103.28,103.29,44624.0,88.4867,88.5038,88.3669,88.3754,44624.0
2019-04-04 10:10:00,103.3,103.38,103.29,103.29,30344.0,88.384,88.4524,88.3754,88.3754,30344.0
2019-04-04 10:15:00,103.29,103.32,103.21,103.27,32804.0,88.3754,88.4011,88.307,88.3583,32804.0
2019-04-04 10:20:00,103.27,103.34,103.22,103.32,27291.0,88.3583,88.4182,88.3155,88.4011,27291.0
2019-04-04 10:25:00,103.32,103.37,103.32,103.37,18737.0,88.4011,88.4439,88.4011,88.4439,18737.0
2019-04-04 10:30:00,103.37,103.38,103.29,103.34,38250.0,88.4439,88.4524,88.3754,88.4182,38250.0
2019-04-04 10:35:00,103.34,103.36,103.27,103.33,52217.0,88.4182,88.4353,88.3583,88.4097,52217.0
2019-04-04 10:40:00,103.33,103.41,103.27,103.4,57474.0,88.4097,88.4781,88.3583,88.4696,57474.0
2019-04-04 10:45:00,103.4,103.4,103.29,103.31,40924.0,88.4696,88.4696,88.3754,88.3925,40924.0
2019-04-04 10:50:00,103.31,103.41,103.31,103.41,81786.0,88.3925,88.4781,88.3925,88.4781,81786.0
2019-04-04 10:55:00,103.4,103.42,103.19,103.21,80876.0,88.4696,88.4867,88.2899,88.307,80876.0
2019-04-04 11:00:00,103.2,103.26,103.18,103.19,46267.0,88.2984,88.3498,88.2813,88.2899,46267.0
2019-04-04 11:05:00,103.19,103.21,103.13,103.14,36151.0,88.2899,88.307,88.2385,88.2471,36151.0
2019-04-04 11:10:00,103.14,103.21,103.11,103.18,23079.0,88.2471,88.307,88.2214,88.2813,23079.0
2019-04-04 11:15:00,103.18,103.18,103.08,103.09,33910.0,88.2813,88.2813,88.1958,88.2043,33910.0
2019-04-04 11:20:00,103.09,103.11,103.03,103.08,47194.0,88.2043,88.2214,88.153,88.1958,47194.0
2019-04-04 11:25:00,103.08,103.09,102.94,103.02,98907.0,88.1958,88.2043,88.076,88.1444,98907.0
2019-04-04 11:30:00,103.02,103.09,102.96,102.96,51490.0,88.1444,88.2043,88.0931,88.0931,51490.0
2019-04-04 11:35:00,102.96,103.02,102.93,102.95,33904.0,88.0931,88.1444,88.0674,88.0845,33904.0
2019-04-04 11:40:00,102.96,102.99,102.93,102.95,27932.0,88.0931,88.1188,88.0674,88.0845,27932.0
2019-04-04 11:45:00,102.94,103.05,102.91,102.97,38564.0,88.076,88.1701,88.0503,88.1016,38564.0
2019-04-04 11:50:00,102.96,102.97,102.84,102.85,34926.0,88.0931,88.1016,87.9904,87.999,34926.0
2019-04-04 11:55:00,102.85,102.9,102.8,102.81,24303.0,87.999,88.0418,87.9562,87.9647,24303.0
2019-04-04 12:00:00,102.81,102.92,102.79,102.88,63954.0,87.9647,88.0589,87.9476,88.0246,63954.0
2019-04-04 12:05:00,102.88,102.91,102.83,102.91,43407.0,88.0246,88.0503,87.9819,88.0503,43407.0
2019-04-04 12:10:00,102.91,102.91,102.82,102.83,21870.0,88.0503,88.0503,87.9733,87.9819,21870.0
2019-04-04 12:15:00,102.82,102.87,102.78,102.87,32613.0,87.9733,88.0161,87.9391,88.0161,32613.0
2019-04-04 12:20:00,102.86,102.91,102.86,102.87,61926.0,88.0075,88.0503,88.0075,88.0161,61926.0
2019-04-04 12:25:00,102.87,102.9,102.85,102.89,27574.0,88.0161,88.0418,87.999,88.0332,27574.0
2019-04-04 12:30:00,102.9,103.0,102.87,103.0,25118.0,88.0418,88.1273,88.0161,88.1273,25118.0
2019-04-04 12:35:00,103.0,103.06,103.0,103.05,29448.0,88.1273,88.1786,88.1273,88.1701,29448.0
2019-04-04 12:40:00,103.03,103.1,103.03,103.06,19722.0,88.153,88.2129,88.153,88.1786,19722.0
2019-04-04 12:45:00,103.05,103.09,103.02,103.07,25547.0,88.1701,88.2043,88.1444,88.1872,25547.0
2019-04-04 12:50:00,103.08,103.13,103.06,103.13,13284.0,88.1958,88.2385,88.1786,88.2385,13284.0
2019-04-04 12:55:00,103.13,103.13,103.08,103.09,9102.0,88.2385,88.2385,88.1958,88.2043,9102.0
2019-04-04 13:00:00,103.09,103.14,103.05,103.14,20983.0,88.2043,88.2471,88.1701,88.2471,20983.0
2019-04-04 13:05:00,103.14,103.16,103.12,103.13,16229.0,88.2471,88.2642,88.23,88.2385,16229.0
2019-04-04 13:10:00,103.13,103.16,103.11,103.13,12782.0,88.2385,88.2642,88.2214,88.2385,12782.0
2019-04-04 13:15:00,103.13,103.19,103.11,103.19,16660.0,88.2385,88.2899,88.2214,88.2899,16660.0
2019-04-04 13:20:00,103.19,103.19,103.16,103.17,16294.0,88.2899,88.2899,88.2642,88.2728,16294.0
2019-04-04 13:25:00,103.16,103.18,103.15,103.18,19709.0,88.2642,88.2813,88.2557,88.2813,19709.0
2019-04-04 13:30:00,103.18,103.22,103.17,103.19,20425.0,88.2813,88.3155,88.2728,88.2899,20425.0
2019-04-04 13:35:00,103.19,103.23,103.16,103.22,23062.0,88.2899,88.3241,88.2642,88.3155,23062.0
2019-04-04 13:40:00,103.22,103.25,103.21,103.23,12920.0,88.3155,88.3412,88.307,88.3241,12920.0
2019-04-04 13:45:00,103.23,103.25,103.22,103.24,20195.0,88.3241,88.3412,88.3155,88.3327,20195.0
2019-04-04 13:50:00,103.24,103.28,103.24,103.27,17324.0,88.3327,88.3669,88.3327,88.3583,17324.0
2019-04-04 13:55:00,103.26,103.32,103.25,103.31,19285.0,88.3498,88.4011,88.3412,88.3925,19285.0
2019-04-04 14:00:00,103.31,103.33,103.27,103.29,40739.0,88.3925,88.4097,88.3583,88.3754,40739.0
2019-04-04 14:05:00,103.28,103.3,103.24,103.3,25285.0,88.3669,88.384,88.3327,88.384,25285.0
2019-04-04 14:10:00,103.3,103.41,103.3,103.38,33441.0,88.384,88.4781,88.384,88.4524,33441.0
2019-04-04 14:15:00,103.39,103.39,103.33,103.36,21272.0,88.461,88.461,88.4097,88.4353,21272.0
2019-04-04 14:20:00,103.37,103.38,103.3,103.3,22947.0,88.4439,88.4524,88.384,88.384,22947.0
2019-04-04 14:25:00,103.3,103.31,103.27,103.31,24310.0,88.384,88.3925,88.3583,88.3925,24310.0
2019-04-04 14:30:00,103.3,103.33,103.28,103.32,25168.0,88.384,88.4097,88.3669,88.4011,25168.0
2019-04-04 14:35:00,103.33,103.33,103.24,103.25,22605.0,88.4097,88.4097,88.3327,88.3412,22605.0
2019-04-04 14:40:00,103.26,103.31,103.25,103.31,24358.0,88.3498,88.3925,88.3412,88.3925,24358.0
2019-04-04 14:45:00,103.31,103.39,103.29,103.38,22595.0,88.3925,88.461,88.3754,88.4524,22595.0
2019-04-04 14:50:00,103.38,103.43,103.35,103.36,27053.0,88.4524,88.4952,88.4268,88.4353,27053.0
2019-04-04 14:55:00,103.35,103.36,103.3,103.33,22425.0,88.4268,88.4353,88.384,88.4097,22425.0
2019-04-04 15:00:00,103.34,103.39,103.32,103.33,22190.0,88.4182,88.461,88.4011,88.4097,22190.0
2019-04-04 15:05:00,103.34,103.35,103.28,103.3,34767.0,88.4182,88.4268,88.3669,88.384,34767.0
2019-04-04 15:10:00,103.3,103.36,103.29,103.34,19296.0,88.384,88.4353,88.3754,88.4182,19296.0
2019-04-04 15:15:00,103.34,103.42,103.34,103.42,26754.0,88.4182,88.4867,88.4182,88.4867,26754.0
2019-04-04 15:20:00,103.42,103.42,103.34,103.36,23889.0,88.4867,88.4867,88.4182,88.4353,23889.0
2019-04-04 15:25:00,103.35,103.4,103.33,103.39,26425.0,88.4268,88.4696,88.4097,88.461,26425.0
2019-04-04 15:30:00,103.39,103.45,103.38,103.44,38987.0,88.461,88.5123,88.4524,88.5038,38987.0
2019-04-04 15:35:00,103.43,103.47,103.41,103.42,40318.0,88.4952,88.5294,88.4781,88.4867,40318.0
2019-04-04 15:40:00,103.43,103.43,103.36,103.36,56373.0,88.4952,88.4952,88.4353,88.4353,56373.0
2019-04-04 15:45:00,103.37,103.37,103.28,103.37,58762.0,88.4439,88.4439,88.3669,88.4439,58762.0
2019-04-04 15:50:00,103.36,103.48,103.35,103.45,72239.0,88.4353,88.538,88.4268,88.5123,72239.0
2019-04-04 15:55:00,103.46,103.48,103.32,103.44,278997.0,88.5209,88.538,88.4011,88.5038,278997.0
2019-04-05 09:30:00,103.61,103.69,103.34,103.44,175987.0,88.6492,88.7177,88.4182,88.5038,175987.0
2019-04-05 09:35:00,103.45,103.49,103.34,103.38,49723.0,88.5123,88.5466,88.4182,88.4524,49723.0
2019-04-05 09:40:00,103.37,103.48,103.34,103.42,28256.0,88.4439,88.538,88.4182,88.4867,28256.0
2019-04-05 09:45:00,103.42,103.43,103.26,103.31,51565.0,88.4867,88.4952,88.3498,88.3925,51565.0
2019-04-05 09:50:00,103.31,103.35,103.24,103.33,40493.0,88.3925,88.4268,88.3327,88.4097,40493.0
2019-04-05 09:55:00,103.32,103.32,103.2,103.23,38114.0,88.4011,88.4011,88.2984,88.3241,38114.0
2019-04-05 10:00:00,103.23,103.28,103.19,103.24,31386.0,88.3241,88.3669,88.2899,88.3327,31386.0
2019-04-05 10:05:00,103.25,103.26,103.17,103.2,28647.0,88.3412,88.3498,88.2728,88.2984,28647.0
2019-04-05 10:10:00,103.19,103.34,103.18,103.34,34208.0,88.2899,88.4182,88.2813,88.4182,34208.0
2019-04-05 10:15:00,103.34,103.4,103.33,103.35,36934.0,88.4182,88.4696,88.4097,88.4268,36934.0
2019-04-05 10:20:00,103.35,103.42,103.33,103.41,37041.0,88.4268,88.4867,88.4097,88.4781,37041.0
2019-04-05 10:25:00,103.41,103.45,103.4,103.43,52191.0,88.4781,88.5123,88.4696,88.4952,52191.0
2019-04-05 10:30:00,103.42,103.45,103.38,103.38,32401.0,88.4867,88.5123,88.4524,88.4524,32401.0
2019-04-05 10:35:00,103.38,103.39,103.23,103.3,39766.0,88.4524,88.461,88.3241,88.384,39766.0
2019-04-05 10:40:00,103.3,103.33,103.27,103.33,19975.0,88.384,88.4097,88.3583,88.4097,19975.0
2019-04-05 10:45:00,103.32,103.34,103.3,103.32,18839.0,88.4011,88.4182,88.384,88.4011,18839.0
2019-04-05 10:50:00,103.34,103.36,103.31,103.35,30894.0,88.4182,88.4353,88.3925,88.4268,30894.0
2019-04-05 10:55:00,103.35,103.38,103.33,103.35,21492.0,88.4268,88.4524,88.4097,88.4268,21492.0
2019-04-05 11:00:00,103.35,103.37,103.28,103.36,22465.0,88.4268,88.4439,88.3669,88.4353,22465.0
2019-04-05 11:05:00,103.36,103.4,103.27,103.28,46325.0,88.4353,88.4696,88.3583,88.3669,46325.0
2019-04-05 11:10:00,103.29,103.34,103.27,103.34,22690.0,88.3754,88.4182,88.3583,88.4182,22690.0
2019-04-05 11:15:00,103.34,103.4,103.34,103.37,31904.0,88.4182,88.4696,88.4182,88.4439,31904.0
2019-04-05 11:20:00,103.37,103.38,103.31,103.35,28567.0,88.4439,88.4524,88.3925,88.4268,28567.0
2019-04-05 11:25:00,103.35,103.37,103.3,103.32,29094.0,88.4268,88.4439,88.384,88.4011,29094.0
2019-04-05 11:30:00,103.32,103.32,103.24,103.32,46479.0,88.4011,88.4011,88.3327,88.4011,46479.0
2019-04-05 11:35:00,103.32,103.33,103.26,103.31,16331.0,88.4011,88.4097,88.3498,88.3925,16331.0
2019-04-05 11:40:00,103.32,103.35,103.26,103.29,21277.0,88.4011,88.4268,88.3498,88.3754,21277.0
2019-04-05 11:45:00,103.28,103.29,103.25,103.27,15918.0,88.3669,88.3754,88.3412,88.3583,15918.0
2019-04-05 11:50:00,103.28,103.34,103.28,103.33,18962.0,88.3669,88.4182,88.3669,88.4097,18962.0
2019-04-05 11:55:00,103.32,103.35,103.32,103.33,17297.0,88.4011,88.4268,88.4011,88.4097,17297.0
2019-04-05 12:00:00,103.32,103.4,103.31,103.4,27292.0,88.4011,88.4696,88.3925,88.4696,27292.0
2019-04-05 12:05:00,103.4,103.4,103.33,103.34,17774.0,88.4696,88.4696,88.4097,88.4182,17774.0
2019-04-05 12:10:00,103.34,103.36,103.29,103.31,19465.0,88.4182,88.4353,88.3754,88.3925,19465.0
2019-04-05 12:15:00,103.31,103.32,103.27,103.28,48169.0,88.3925,88.4011,88.3583,88.3669,48169.0
2019-04-05 12:20:00,103.28,103.3,103.27,103.28,59665.0,88.3669,88.384,88.3583,88.3669,59665.0
2019-04-05 12:25:00,103.28,103.29,103.21,103.23,34260.0,88.3669,88.3754,88.307,88.3241,34260.0
2019-04-05 12:30:00,103.22,103.32,103.21,103.31,15632.0,88.3155,88.4011,88.307,88.3925,15632.0
2019-04-05 12:35:00,103.32,103.32,103.26,103.28,23953.0,88.4011,88.4011,88.3498,88.3669,23953.0
2019-04-05 12:40:00,103.27,103.28,103.24,103.26,14903.0,88.3583,88.3669,88.3327,88.3498,14903.0
2019-04-05 12:45:00,103.27,103.31,103.26,103.3,14682.0,88.3583,88.3925,88.3498,88.384,14682.0
2019-04-05 12:50:00,103.31,103.31,103.29,103.3,10994.0,88.3925,88.3925,88.3754,88.384,10994.0
2019-04-05 12:55:00,103.3,103.31,103.28,103.31,12257.0,88.384,88.3925,88.3669,88.3925,12257.0
2019-04-05 13:00:00,103.31,103.34,103.3,103.3,14195.0,88.3925,88.4182,88.384,88.384,14195.0
2019-04-05 13:05:00,103.3,103.32,103.29,103.3,20459.0,88.384,88.4011,88.3754,88.384,20459.0
2019-04-05 13:10:00,103.3,103.34,103.29,103.33,9758.0,88.384,88.4182,88.3754,88.4097,9758.0
2019-04-05 13:15:00,103.32,103.38,103.32,103.34,19039.0,88.4011,88.4524,88.4011,88.4182,19039.0
2019-04-05 13:20:00,103.34,103.34,103.31,103.34,15011.0,88.4182,88.4182,88.3925,88.4182,15011.0
2019-04-05 13:25:00,103.33,103.35,103.31,103.32,17831.0,88.4097,88.4268,88.3925,88.4011,17831.0
2019-04-05 13:30:00,103.32,103.37,103.32,103.34,34257.0,88.4011,88.4439,88.4011,88.4182,34257.0
2019-04-05 13:35:00,103.34,103.39,103.33,103.37,31767.0,88.4182,88.461,88.4097,88.4439,31767.0
2019-04-05 13:40:00,103.37,103.43,103.37,103.4,30984.0,88.4439,88.4952,88.4439,88.4696,30984.0
2019-04-05 13:45:00,103.4,103.46,103.4,103.44,34644.0,88.4696,88.5209,88.4696,88.5038,34644.0
2019-04-05 13:50:00,103.45,103.47,103.42,103.43,14556.0,88.5123,88.5294,88.4867,88.4952,14556.0
2019-04-05 13:55:00,103.43,103.45,103.41,103.45,19159.0,88.4952,88.5123,88.4781,88.5123,19159.0
2019-04-05 14:00:00,103.45,103.51,103.44,103.5,25520.0,88.5123,88.5637,88.5038,88.5551,25520.0
2019-04-05 14:05:00,103.5,103.5,103.43,103.48,18991.0,88.5551,88.5551,88.4952,88.538,18991.0
2019-04-05 14:10:00,103.49,103.5,103.43,103.46,24959.0,88.5466,88.5551,88.4952,88.5209,24959.0
2019-04-05 14:15:00,103.45,103.47,103.4,103.41,18370.0,88.5123,88.5294,88.4696,88.4781,18370.0
2019-04-05 14:20:00,103.42,103.42,103.36,103.39,38823.0,88.4867,88.4867,88.4353,88.461,38823.0
2019-04-05 14:25:00,103.39,103.43,103.37,103.41,15744.0,88.461,88.4952,88.4439,88.4781,15744.0
2019-04-05 14:30:00,103.42,103.43,103.34,103.36,39539.0,88.4867,88.4952,88.4182,88.4353,39539.0
2019-04-05 14:35:00,103.36,103.39,103.35,103.37,20201.0,88.4353,88.461,88.4268,88.4439,20201.0
2019-04-05 14:40:00,103.37,103.39,103.35,103.37,23880.0,88.4439,88.461,88.4268,88.4439,23880.0
2019-04-05 14:45:00,103.37,103.39,103.35,103.38,23127.0,88.4439,88.461,88.4268,88.4524,23127.0
2019-04-05 14:50:00,103.39,103.39,103.34,103.36,46026.0,88.461,88.461,88.4182,88.4353,46026.0
2019-04-05 14:55:00,103.35,103.38,103.34,103.34,27111.0,88.4268,88.4524,88.4182,88.4182,27111.0
2019-04-05 15:00:00,103.35,103.36,103.33,103.35,36572.0,88.4268,88.4353,88.4097,88.4268,36572.0
2019-04-05 15:05:00,103.35,103.36,103.33,103.35,39038.0,88.4268,88.4353,88.4097,88.4268,39038.0
2019-04-05 15:10:00,103.35,103.35,103.31,103.32,36084.0,88.4268,88.4268,88.3925,88.4011,36084.0
2019-04-05 15:15:00,103.32,103.33,103.3,103.33,40372.0,88.4011,88.4097,88.384,88.4097,40372.0
2019-04-05 15:20:00,103.33,103.42,103.32,103.42,39405.0,88.4097,88.4867,88.4011,88.4867,39405.0
2019-04-05 15:25:00,103.42,103.46,103.41,103.43,24469.0,88.4867,88.5209,88.4781,88.4952,24469.0
2019-04-05 15:30:00,103.44,103.45,103.4,103.44,47308.0,88.5038,88.5123,88.4696,88.5038,47308.0
2019-04-05 15:35:00,103.44,103.51,103.44,103.46,43062.0,88.5038,88.5637,88.5038,88.5209,43062.0
2019-04-05 15:40:00,103.46,103.48,103.43,103.46,56598.0,88.5209,88.538,88.4952,88.5209,56598.0
2019-04-05 15:45:00,103.47,103.47,103.41,103.46,58574.0,88.5294,88.5294,88.4781,88.5209,58574.0
2019-04-05 15:50:00,103.46,103.49,103.42,103.47,97937.0,88.5209,88.5466,88.4867,88.5294,97937.0
2019-04-05 15:55:00,103.47,103.67,103.47,103.66,385710.0,88.5294,88.7006,88.5294,88.692,385710.0
2019-04-08 09:30:00,103.93,104.69,103.5,104.56,568795.0,88.923,89.5733,88.5551,89.4621,568795.0
2019-04-08 09:35:00,104.59,104.67,104.41,104.48,170897.0,89.4877,89.5562,89.3337,89.3936,170897.0
2019-04-08 09:40:00,104.47,104.52,104.15,104.18,150512.0,89.3851,89.4278,89.1113,89.1369,150512.0
2019-04-08 09:45:00,104.19,104.25,104.05,104.23,117035.0,89.1455,89.1968,89.0257,89.1797,117035.0
2019-04-08 09:50:00,104.22,104.36,104.1,104.12,149288.0,89.1712,89.2909,89.0685,89.0856,149288.0
2019-04-08 09:55:00,104.13,104.35,104.12,104.3,119788.0,89.0941,89.2824,89.0856,89.2396,119788.0
2019-04-08 10:00:00,104.33,104.38,104.19,104.2,99545.0,89.2653,89.308,89.1455,89.154,99545.0
2019-04-08 10:05:00,104.2,104.47,104.2,104.47,99837.0,89.154,89.3851,89.154,89.3851,99837.0
2019-04-08 10:10:00,104.48,104.49,104.36,104.45,100926.0,89.3936,89.4022,89.2909,89.3679,100926.0
2019-04-08 10:15:00,104.45,104.53,104.42,104.52,78288.0,89.3679,89.4364,89.3423,89.4278,78288.0
2019-04-08 10:20:00,104.52,104.62,104.49,104.57,105928.0,89.4278,89.5134,89.4022,89.4706,105928.0
2019-04-08 10:25:00,104.58,104.64,104.56,104.64,47282.0,89.4792,89.5305,89.4621,89.5305,47282.0
2019-04-08 10:30:00,104.63,104.7,104.61,104.67,82435.0,89.5219,89.5818,89.5048,89.5562,82435.0
2019-04-08 10:35:00,104.67,104.73,104.62,104.62,73682.0,89.5562,89.6075,89.5134,89.5134,73682.0
2019-04-08 10:40:00,104.62,104.74,104.62,104.73,51745.0,89.5134,89.6161,89.5134,89.6075,51745.0
2019-04-08 10:45:00,104.74,104.76,104.65,104.65,72199.0,89.6161,89.6332,89.5391,89.5391,72199.0
2019-04-08 10:50:00,104.66,104.68,104.61,104.63,60270.0,89.5476,89.5647,89.5048,89.5219,60270.0
2019-04-08 10:55:00,104.63,104.63,104.53,104.54,48828.0,89.5219,89.5219,89.4364,89.4449,48828.0
2019-04-08 11:00:00,104.54,104.64,104.53,104.62,67038.0,89.4449,89.5305,89.4364,89.5134,67038.0
2019-04-08 11:05:00,104.62,104.66,104.59,104.62,58549.0,89.5134,89.5476,89.4877,89.5134,58549.0
2019-04-08 11:10:00,104.63,104.71,104.62,104.66,62128.0,89.5219,89.5904,89.5134,89.5476,62128.0
2019-04-08 11:15:00,104.66,104.81,104.65,104.78,78122.0,89.5476,89.676,89.5391,89.6503,78122.0
2019-04-08 11:20:00,104.79,104.82,104.7,104.77,64478.0,89.6588,89.6845,89.5818,89.6417,64478.0
2019-04-08 11:25:00,104.78,104.8,104.71,104.78,50635.0,89.6503,89.6674,89.5904,89.6503,50635.0
2019-04-08 11:30:00,104.78,104.85,104.76,104.83,67901.0,89.6503,89.7102,89.6332,89.6931,67901.0
2019-04-08 11:35:00,104.84,105.0,104.84,104.98,201111.0,89.7016,89.8385,89.7016,89.8214,201111.0
2019-04-08 11:40:00,104.98,105.0,104.92,104.92,95642.0,89.8214,89.8385,89.7701,89.7701,95642.0
2019-04-08 11:45:00,104.93,104.95,104.83,104.86,57620.0,89.7786,89.7957,89.6931,89.7187,57620.0
2019-04-08 11:50:00,104.86,104.89,104.8,104.83,34409.0,89.7187,89.7444,89.6674,89.6931,34409.0
2019-04-08 11:55:00,104.83,104.9,104.81,104.9,44019.0,89.6931,89.753,89.676,89.753,44019.0
2019-04-08 12:00:00,104.91,104.97,104.87,104.9,83433.0,89.7615,89.8129,89.7273,89.753,83433.0
2019-04-08 12:05:00,104.91,104.93,104.86,104.9,67084.0,89.7615,89.7786,89.7187,89.753,67084.0
2019-04-08 12:10:00,104.9,104.93,104.87,104.93,33370.0,89.753,89.7786,89.7273,89.7786,33370.0
2019-04-08 12:15:00,104.93,104.95,104.92,104.95,25459.0,89.7786,89.7957,89.7701,89.7957,25459.0
2019-04-08 12:20:00,104.94,104.96,104.87,104.95,43970.0,89.7872,89.8043,89.7273,89.7957,43970.0
2019-04-08 12:25:00,104.95,105.0,104.94,104.96,70650.0,89.7957,89.8385,89.7872,89.8043,70650.0
2019-04-08 12:30:00,104.96,104.99,104.92,104.97,60668.0,89.8043,89.83,89.7701,89.8129,60668.0
2019-04-08 12:35:00,104.97,104.98,104.93,104.94,43641.0,89.8129,89.8214,89.7786,89.7872,43641.0
2019-04-08 12:40:00,104.94,104.94,104.87,104.89,59198.0,89.7872,89.7872,89.7273,89.7444,59198.0
2019-04-08 12:45:00,104.9,104.95,104.88,104.89,24460.0,89.753,89.7957,89.7358,89.7444,24460.0
2019-04-08 12:50:00,104.9,104.95,104.86,104.94,35855.0,89.753,89.7957,89.7187,89.7872,35855.0
2019-04-08 12:55:00,104.94,104.95,104.9,104.92,25006.0,89.7872,89.7957,89.753,89.7701,25006.0
2019-04-08 13:00:00,104.92,104.92,104.82,104.84,36771.0,89.7701,89.7701,89.6845,89.7016,36771.0
2019-04-08 13:05:00,104.84,104.9,104.83,104.86,20874.0,89.7016,89.753,89.6931,89.7187,20874.0
2019-04-08 13:10:00,104.87,104.87,104.82,104.84,23845.0,89.7273,89.7273,89.6845,89.7016,23845.0
2019-04-08 13:15:00,104.84,104.88,104.81,104.87,31006.0,89.7016,89.7358,89.676,89.7273,31006.0
2019-04-08 13:20:00,104.88,104.91,104.87,104.91,23210.0,89.7358,89.7615,89.7273,89.7615,23210.0
2019-04-08 13:25:00,104.91,104.96,104.9,104.94,24101.0,89.7615,89.8043,89.753,89.7872,24101.0
2019-04-08 13:30:00,104.94,104.97,104.91,104.95,42379.0,89.7872,89.8129,89.7615,89.7957,42379.0
2019-04-08 13:35:00,104.95,105.0,104.94,104.95,67267.0,89.7957,89.8385,89.7872,89.7957,67267.0
2019-04-08 13:40:00,104.95,104.96,104.91,104.94,43116.0,89.7957,89.8043,89.7615,89.7872,43116.0
2019-04-08 13:45:00,104.95,105.0,104.94,104.99,39280.0,89.7957,89.8385,89.7872,89.83,39280.0
2019-04-08 13:50:00,104.99,105.0,104.96,105.0,133564.0,89.83,89.8385,89.8043,89.8385,133564.0
2019-04-08 13:55:00,105.0,105.0,104.94,104.99,68764.0,89.8385,89.8385,89.7872,89.83,68764.0
2019-04-08 14:00:00,105.0,105.09,104.97,105.04,702331.0,89.8385,89.9155,89.8129,89.8727,702331.0
2019-04-08 14:05:00,105.04,105.12,105.0,105.08,121818.0,89.8727,89.9412,89.8385,89.907,121818.0
2019-04-08 14:10:00,105.06,105.14,105.06,105.09,45685.0,89.8899,89.9583,89.8899,89.9155,45685.0
2019-04-08 14:15:00,105.08,105.09,104.96,104.96,58689.0,89.907,89.9155,89.8043,89.8043,58689.0
2019-04-08 14:20:00,104.95,104.97,104.92,104.94,40005.0,89.7957,89.8129,89.7701,89.7872,40005.0
2019-04-08 14:25:00,104.94,105.01,104.93,104.98,54771.0,89.7872,89.8471,89.7786,89.8214,54771.0
2019-04-08 14:30:00,104.97,104.98,104.93,104.95,35903.0,89.8129,89.8214,89.7786,89.7957,35903.0
2019-04-08 14:35:00,104.96,105.0,104.95,104.97,29759.0,89.8043,89.8385,89.7957,89.8129,29759.0
2019-04-08 14:40:00,104.97,104.98,104.92,104.95,29092.0,89.8129,89.8214,89.7701,89.7957,29092.0
2019-04-08 14:45:00,104.95,104.95,104.87,104.88,34007.0,89.7957,89.7957,89.7273,89.7358,34007.0
2019-04-08 14:50:00,104.88,104.93,104.87,104.9,48565.0,89.7358,89.7786,89.7273,89.753,48565.0
2019-04-08 14:55:00,104.89,104.91,104.84,104.89,35567.0,89.7444,89.7615,89.7016,89.7444,35567.0
2019-04-08 15:00:00,104.88,104.91,104.83,104.84,33798.0,89.7358,89.7615,89.6931,89.7016,33798.0
2019-04-08 15:05:00,104.84,104.87,104.78,104.79,54057.0,89.7016,89.7273,89.6503,89.6588,54057.0
2019-04-08 15:10:00,104.79,104.79,104.7,104.74,64461.0,89.6588,89.6588,89.5818,89.6161,64461.0
2019-04-08 15:15:00,104.73,104.78,104.72,104.75,56031.0,89.6075,89.6503,89.599,89.6246,56031.0
2019-04-08 15:20:00,104.75,104.77,104.73,104.73,53655.0,89.6246,89.6417,89.6075,89.6075,53655.0
2019-04-08 15:25:00,104.73,104.75,104.71,104.75,50289.0,89.6075,89.6246,89.5904,89.6246,50289.0
2019-04-08 15:30:00,104.75,104.76,104.69,104.74,95217.0,89.6246,89.6332,89.5733,89.6161,95217.0
2019-04-08 15:35:00,104.75,104.75,104.71,104.75,54727.0,89.6246,89.6246,89.5904,89.6246,54727.0
2019-04-08 15:40:00,104.75,104.83,104.74,104.81,58685.0,89.6246,89.6931,89.6161,89.676,58685.0
2019-04-08 15:45:00,104.81,104.91,104.79,104.89,112017.0,89.676,89.7615,89.6588,89.7444,112017.0
2019-04-08 15:50:00,104.89,104.91,104.81,104.88,163272.0,89.7444,89.7615,89.676,89.7358,163272.0
2019-04-08 15:55:00,104.89,105.0,104.82,104.98,461737.0,89.7444,89.8385,89.6845,89.8214,461737.0
2019-04-09 09:30:00,104.55,104.64,104.18,104.25,286237.0,89.4535,89.5305,89.1369,89.1968,286237.0
2019-04-09 09:35:00,104.24,104.37,104.17,104.22,71390.0,89.1883,89.2995,89.1284,89.1712,71390.0
2019-04-09 09:40:00,104.22,104.33,104.14,104.19,83950.0,89.1712,89.2653,89.1027,89.1455,83950.0
2019-04-09 09:45:00,104.18,104.31,104.15,104.27,66128.0,89.1369,89.2482,89.1113,89.2139,66128.0
2019-04-09 09:50:00,104.26,104.31,104.2,104.28,58963.0,89.2054,89.2482,89.154,89.2225,58963.0
2019-04-09 09:55:00,104.28,104.45,104.26,104.45,68070.0,89.2225,89.3679,89.2054,89.3679,68070.0
2019-04-09 10:00:00,104.45,104.49,104.34,104.37,65407.0,89.3679,89.4022,89.2738,89.2995,65407.0
2019-04-09 10:05:00,104.36,104.53,104.36,104.52,47833.0,89.2909,89.4364,89.2909,89.4278,47833.0
2019-04-09 10:10:00,104.52,104.52,104.39,104.44,39035.0,89.4278,89.4278,89.3166,89.3594,39035.0
2019-04-09 10:15:00,104.44,104.54,104.41,104.51,47294.0,89.3594,89.4449,89.3337,89.4193,47294.0
2019-04-09 10:20:00,104.52,104.57,104.48,104.52,36509.0,89.4278,89.4706,89.3936,89.4278,36509.0
2019-04-09 10:25:00,104.52,104.54,104.39,104.4,41271.0,89.4278,89.4449,89.3166,89.3252,41271.0
2019-04-09 10:30:00,104.4,104.55,104.39,104.54,71530.0,89.3252,89.4535,89.3166,89.4449,71530.0
2019-04-09 10:35:00,104.55,104.66,104.54,104.63,68038.0,89.4535,89.5476,89.4449,89.5219,68038.0
2019-04-09 10:40:00,104.63,104.63,104.5,104.52,39081.0,89.5219,89.5219,89.4107,89.4278,39081.0
2019-04-09 10:45:00,104.52,104.61,104.48,104.53,41397.0,89.4278,89.5048,89.3936,89.4364,41397.0
2019-04-09 10:50:00,104.54,104.66,104.53,104.63,46036.0,89.4449,89.5476,89.4364,89.5219,46036.0
2019-04-09 10:55:00,104.64,104.71,104.61,104.66,46469.0,89.5305,89.5904,89.5048,89.5476,46469.0
2019-04-09 11:00:00,104.67,104.75,104.66,104.75,42935.0,89.5562,89.6246,89.5476,89.6246,42935.0
2019-04-09 11:05:00,104.75,104.76,104.61,104.61,47057.0,89.6246,89.6332,89.5048,89.5048,47057.0
2019-04-09 11:10:00,104.61,104.68,104.61,104.67,36802.0,89.5048,89.5647,89.5048,89.5562,36802.0
2019-04-09 11:15:00,104.67,104.68,104.63,104.66,35881.0,89.5562,89.5647,89.5219,89.5476,35881.0
2019-04-09 11:20:00,104.67,104.7,104.62,104.62,33282.0,89.5562,89.5818,89.5134,89.5134,33282.0
2019-04-09 11:25:00,104.62,104.7,104.6,104.69,48821.0,89.5134,89.5818,89.4963,89.5733,48821.0
2019-04-09 11:30:00,104.7,104.74,104.55,104.55,33638.0,89.5818,89.6161,89.4535,89.4535,33638.0
2019-04-09 11:35:00,104.56,104.58,104.42,104.42,35700.0,89.4621,89.4792,89.3423,89.3423,35700.0
2019-04-09 11:40:00,104.42,104.56,104.41,104.51,27186.0,89.3423,89.4621,89.3337,89.4193,27186.0
2019-04-09 11:45:00,104.51,104.54,104.47,104.51,26503.0,89.4193,89.4449,89.3851,89.4193,26503.0
2019-04-09 11:50:00,104.52,104.54,104.48,104.5,22995.0,89.4278,89.4449,89.3936,89.4107,22995.0
2019-04-09 11:55:00,104.5,104.59,104.48,104.49,36527.0,89.4107,89.4877,89.3936,89.4022,36527.0
2019-04-09 12:00:00,104.49,104.52,104.44,104.45,51479.0,89.4022,89.4278,89.3594,89.3679,51479.0
2019-04-09 12:05:00,104.44,104.52,104.43,104.5,30280.0,89.3594,89.4278,89.3508,89.4107,30280.0
2019-04-09 12:10:00,104.5,104.56,104.47,104.54,24178.0,89.4107,89.4621,89.3851,89.4449,24178.0
2019-04-09 12:15:00,104.53,104.59,104.53,104.59,24822.0,89.4364,89.4877,89.4364,89.4877,24822.0
2019-04-09 12:20:00,104.6,104.62,104.54,104.56,19765.0,89.4963,89.5134,89.4449,89.4621,19765.0
2019-04-09 12:25:00,104.56,104.57,104.5,104.53,37408.0,89.4621,89.4706,89.4107,89.4364,37408.0
2019-04-09 12:30:00,104.53,104.56,104.43,104.48,53734.0,89.4364,89.4621,89.3508,89.3936,53734.0
2019-04-09 12:35:00,104.47,104.52,104.46,104.49,18922.0,89.3851,89.4278,89.3765,89.4022,18922.0
2019-04-09 12:40:00,104.49,104.61,104.47,104.59,57962.0,89.4022,89.5048,89.3851,89.4877,57962.0
2019-04-09 12:45:00,104.6,104.61,104.52,104.53,27836.0,89.4963,89.5048,89.4278,89.4364,27836.0
2019-04-09 12:50:00,104.53,104.56,104.49,104.51,17781.0,89.4364,89.4621,89.4022,89.4193,17781.0
2019-04-09 12:55:00,104.51,104.53,104.49,104.53,19122.0,89.4193,89.4364,89.4022,89.4364,19122.0
2019-04-09 13:00:00,104.52,104.55,104.48,104.51,41496.0,89.4278,89.4535,89.3936,89.4193,41496.0
2019-04-09 13:05:00,104.51,104.51,104.45,104.48,23815.0,89.4193,89.4193,89.3679,89.3936,23815.0
2019-04-09 13:10:00,104.49,104.54,104.47,104.51,27676.0,89.4022,89.4449,89.3851,89.4193,27676.0
2019-04-09 13:15:00,104.51,104.53,104.48,104.51,25322.0,89.4193,89.4364,89.3936,89.4193,25322.0
2019-04-09 13:20:00,104.51,104.56,104.48,104.55,19286.0,89.4193,89.4621,89.3936,89.4535,19286.0
2019-04-09 13:25:00,104.54,104.59,104.52,104.57,35161.0,89.4449,89.4877,89.4278,89.4706,35161.0
2019-04-09 13:30:00,104.57,104.57,104.49,104.57,36321.0,89.4706,89.4706,89.4022,89.4706,36321.0
2019-04-09 13:35:00,104.57,104.6,104.54,104.59,23778.0,89.4706,89.4963,89.4449,89.4877,23778.0
2019-04-09 13:40:00,104.6,104.6,104.52,104.54,27012.0,89.4963,89.4963,89.4278,89.4449,27012.0
2019-04-09 13:45:00,104.54,104.55,104.51,104.52,36299.0,89.4449,89.4535,89.4193,89.4278,36299.0
2019-04-09 13:50:00,104.51,104.56,104.48,104.55,24827.0,89.4193,89.4621,89.3936,89.4535,24827.0
2019-04-09 13:55:00,104.55,104.6,104.53,104.56,47792.0,89.4535,89.4963,89.4364,89.4621,47792.0
2019-04-09 14:00:00,104.56,104.63,104.49,104.52,59536.0,89.4621,89.5219,89.4022,89.4278,59536.0
2019-04-09 14:05:00,104.53,104.57,104.49,104.55,65196.0,89.4364,89.4706,89.4022,89.4535,65196.0
2019-04-09 14:10:00,104.55,104.58,104.53,104.58,26103.0,89.4535,89.4792,89.4364,89.4792,26103.0
2019-04-09 14:15:00,104.57,104.58,104.51,104.53,24748.0,89.4706,89.4792,89.4193,89.4364,24748.0
2019-04-09 14:20:00,104.53,104.56,104.48,104.5,41654.0,89.4364,89.4621,89.3936,89.4107,41654.0
2019-04-09 14:25:00,104.51,104.54,104.45,104.5,29812.0,89.4193,89.4449,89.3679,89.4107,29812.0
2019-04-09 14:30:00,104.5,104.55,104.48,104.51,37076.0,89.4107,89.4535,89.3936,89.4193,37076.0
2019-04-09 14:35:00,104.52,104.6,104.51,104.57,28563.0,89.4278,89.4963,89.4193,89.4706,28563.0
2019-04-09 14:40:00,104.57,104.57,104.46,104.49,37542.0,89.4706,89.4706,89.3765,89.4022,37542.0
2019-04-09 14:45:00,104.49,104.52,104.48,104.51,27394.0,89.4022,89.4278,89.3936,89.4193,27394.0
2019-04-09 14:50:00,104.52,104.58,104.51,104.55,33582.0,89.4278,89.4792,89.4193,89.4535,33582.0
2019-04-09 14:55:00,104.55,104.55,104.47,104.49,30048.0,89.4535,89.4535,89.3851,89.4022,30048.0
2019-04-09 15:00:00,104.49,104.59,104.49,104.55,36908.0,89.4022,89.4877,89.4022,89.4535,36908.0
2019-04-09 15:05:00,104.56,104.58,104.49,104.5,48389.0,89.4621,89.4792,89.4022,89.4107,48389.0
2019-04-09 15:10:00,104.51,104.53,104.48,104.49,39238.0,89.4193,89.4364,89.3936,89.4022,39238.0
2019-04-09 15:15:00,104.49,104.53,104.45,104.5,49630.0,89.4022,89.4364,89.3679,89.4107,49630.0
2019-04-09 15:20:00,104.5,104.51,104.46,104.47,42596.0,89.4107,89.4193,89.3765,89.3851,42596.0
2019-04-09 15:25:00,104.47,104.5,104.44,104.46,44736.0,89.3851,89.4107,89.3594,89.3765,44736.0
2019-04-09 15:30:00,104.46,104.57,104.46,104.55,58525.0,89.3765,89.4706,89.3765,89.4535,58525.0
2019-04-09 15:35:00,104.55,104.68,104.52,104.64,69198.0,89.4535,89.5647,89.4278,89.5305,69198.0
2019-04-09 15:40:00,104.65,104.65,104.52,104.54,58563.0,89.5391,89.5391,89.4278,89.4449,58563.0
2019-04-09 15:45:00,104.55,104.69,104.54,104.69,135737.0,89.4535,89.5733,89.4449,89.5733,135737.0
2019-04-09 15:50:00,104.68,104.73,104.62,104.7,196037.0,89.5647,89.6075,89.5134,89.5818,196037.0
2019-04-09 15:55:00,104.69,104.74,104.49,104.72,399355.0,89.5733,89.6161,89.4022,89.599,399355.0
2019-04-10 09:30:00,104.66,104.79,104.28,104.7,344911.0,89.5476,89.6588,89.2225,89.5818,344911.0
2019-04-10 09:35:00,104.71,104.85,104.68,104.78,97079.0,89.5904,89.7102,89.5647,89.6503,97079.0
2019-04-10 09:40:00,104.79,104.85,104.75,104.8,79859.0,89.6588,89.7102,89.6246,89.6674,79859.0
2019-04-10 09:45:00,104.8,105.0,104.78,104.95,76707.0,89.6674,89.8385,89.6503,89.7957,76707.0
2019-04-10 09:50:00,104.95,104.95,104.76,104.81,61289.0,89.7957,89.7957,89.6332,89.676,61289.0
2019-04-10 09:55:00,104.82,104.87,104.74,104.76,64925.0,89.6845,89.7273,89.6161,89.6332,64925.0
2019-04-10 10:00:00,104.75,104.83,104.67,104.7,65560.0,89.6246,89.6931,89.5562,89.5818,65560.0
2019-04-10 10:05:00,104.69,104.78,104.66,104.7,63022.0,89.5733,89.6503,89.5476,89.5818,63022.0
2019-04-10 10:10:00,104.7,104.74,104.62,104.68,49248.0,89.5818,89.6161,89.5134,89.5647,49248.0
2019-04-10 10:15:00,104.68,104.68,104.6,104.62,61313.0,89.5647,89.5647,89.4963,89.5134,61313.0
2019-04-10 10:20:00,104.63,104.72,104.6,104.72,35119.0,89.5219,89.599,89.4963,89.599,35119.0
2019-04-10 10:25:00,104.71,104.75,104.66,104.68,29201.0,89.5904,89.6246,89.5476,89.5647,29201.0
2019-04-10 10:30:00,104.69,104.7,104.63,104.68,43391.0,89.5733,89.5818,89.5219,89.5647,43391.0
2019-04-10 10:35:00,104.68,104.69,104.59,104.61,40743.0,89.5647,89.5733,89.4877,89.5048,40743.0
2019-04-10 10:40:00,104.6,104.64,104.55,104.64,66513.0,89.4963,89.5305,89.4535,89.5305,66513.0
2019-04-10 10:45:00,104.64,104.71,104.63,104.69,48018.0,89.5305,89.5904,89.5219,89.5733,48018.0
2019-04-10 10:50:00,104.69,104.77,104.68,104.7,38845.0,89.5733,89.6417,89.5647,89.5818,38845.0
2019-04-10 10:55:00,104.71,104.75,104.68,104.7,31164.0,89.5904,89.6246,89.5647,89.5818,31164.0
2019-04-10 11:00:00,104.71,104.75,104.61,104.63,50226.0,89.5904,89.6246,89.5048,89.5219,50226.0
2019-04-10 11:05:00,104.62,104.64,104.59,104.59,36347.0,89.5134,89.5305,89.4877,89.4877,36347.0
2019-04-10 11:10:00,104.59,104.66,104.54,104.62,45113.0,89.4877,89.5476,89.4449,89.5134,45113.0
2019-04-10 11:15:00,104.62,104.62,104.53,104.59,46342.0,89.5134,89.5134,89.4364,89.4877,46342.0
2019-04-10 11:20:00,104.59,104.59,104.52,104.53,27360.0,89.4877,89.4877,89.4278,89.4364,27360.0
2019-04-10 11:25:00,104.53,104.53,104.5,104.53,33926.0,89.4364,89.4364,89.4107,89.4364,33926.0
2019-04-10 11:30:00,104.54,104.62,104.52,104.6,33467.0,89.4449,89.5134,89.4278,89.4963,33467.0
2019-04-10 11:35:00,104.61,104.64,104.55,104.56,36182.0,89.5048,89.5305,89.4535,89.4621,36182.0
2019-04-10 11:40:00,104.56,104.59,104.55,104.56,23158.0,89.4621,89.4877,89.4535,89.4621,23158.0
2019-04-10 11:45:00,104.56,104.6,104.56,104.57,23120.0,89.4621,89.4963,89.4621,89.4706,23120.0
2019-04-10 11:50:00,104.58,104.59,104.51,104.53,49063.0,89.4792,89.4877,89.4193,89.4364,49063.0
2019-04-10 11:55:00,104.53,104.55,104.5,104.54,17832.0,89.4364,89.4535,89.4107,89.4449,17832.0
2019-04-10 12:00:00,104.55,104.56,104.49,104.52,27936.0,89.4535,89.4621,89.4022,89.4278,27936.0
2019-04-10 12:05:00,104.52,104.54,104.5,104.5,14091.0,89.4278,89.4449,89.4107,89.4107,14091.0
2019-04-10 12:10:00,104.51,104.52,104.48,104.5,29761.0,89.4193,89.4278,89.3936,89.4107,29761.0
2019-04-10 12:15:00,104.51,104.55,104.5,104.54,22689.0,89.4193,89.4535,89.4107,89.4449,22689.0
2019-04-10 12:20:00,104.54,104.56,104.45,104.46,41059.0,89.4449,89.4621,89.3679,89.3765,41059.0
2019-04-10 12:25:00,104.46,104.48,104.42,104.43,25464.0,89.3765,89.3936,89.3423,89.3508,25464.0
2019-04-10 12:30:00,104.44,104.46,104.43,104.44,23746.0,89.3594,89.3765,89.3508,89.3594,23746.0
2019-04-10 12:35:00,104.44,104.44,104.35,104.37,21200.0,89.3594,89.3594,89.2824,89.2995,21200.0
2019-04-10 12:40:00,104.37,104.38,104.34,104.34,20618.0,89.2995,89.308,89.2738,89.2738,20618.0
2019-04-10 12:45:00,104.34,104.38,104.33,104.37,24890.0,89.2738,89.308,89.2653,89.2995,24890.0
2019-04-10 12:50:00,104.36,104.39,104.34,104.35,27828.0,89.2909,89.3166,89.2738,89.2824,27828.0
2019-04-10 12:55:00,104.35,104.35,104.3,104.33,15451.0,89.2824,89.2824,89.2396,89.2653,15451.0
2019-04-10 13:00:00,104.33,104.35,104.31,104.32,22199.0,89.2653,89.2824,89.2482,89.2567,22199.0
2019-04-10 13:05:00,104.32,104.35,104.32,104.34,23140.0,89.2567,89.2824,89.2567,89.2738,23140.0
2019-04-10 13:10:00,104.34,104.39,104.34,104.36,54651.0,89.2738,89.3166,89.2738,89.2909,54651.0
2019-04-10 13:15:00,104.37,104.39,104.35,104.36,26861.0,89.2995,89.3166,89.2824,89.2909,26861.0
2019-04-10 13:20:00,104.36,104.41,104.34,104.34,27939.0,89.2909,89.3337,89.2738,89.2738,27939.0
2019-04-10 13:25:00,104.35,104.36,104.31,104.31,17122.0,89.2824,89.2909,89.2482,89.2482,17122.0
2019-04-10 13:30:00,104.31,104.31,104.26,104.27,41302.0,89.2482,89.2482,89.2054,89.2139,41302.0
2019-04-10 13:35:00,104.26,104.28,104.24,104.26,14871.0,89.2054,89.2225,89.1883,89.2054,14871.0
2019-04-10 13:40:00,104.27,104.28,104.24,104.27,23876.0,89.2139,89.2225,89.1883,89.2139,23876.0
2019-04-10 13:45:00,104.28,104.35,104.26,104.34,19834.0,89.2225,89.2824,89.2054,89.2738,19834.0
2019-04-10 13:50:00,104.34,104.37,104.31,104.35,17650.0,89.2738,89.2995,89.2482,89.2824,17650.0
2019-04-10 13:55:00,104.35,104.42,104.34,104.38,19019.0,89.2824,89.3423,89.2738,89.308,19019.0
2019-04-10 14:00:00,104.39,104.42,104.33,104.35,28297.0,89.3166,89.3423,89.2653,89.2824,28297.0
2019-04-10 14:05:00,104.36,104.42,104.32,104.41,29790.0,89.2909,89.3423,89.2567,89.3337,29790.0
2019-04-10 14:10:00,104.42,104.43,104.32,104.39,25879.0,89.3423,89.3508,89.2567,89.3166,25879.0
2019-04-10 14:15:00,104.39,104.41,104.37,104.39,19573.0,89.3166,89.3337,89.2995,89.3166,19573.0
2019-04-10 14:20:00,104.4,104.41,104.29,104.32,40022.0,89.3252,89.3337,89.231,89.2567,40022.0
2019-04-10 14:25:00,104.33,104.36,104.31,104.33,19581.0,89.2653,89.2909,89.2482,89.2653,19581.0
2019-04-10 14:30:00,104.33,104.36,104.27,104.3,36439.0,89.2653,89.2909,89.2139,89.2396,36439.0
2019-04-10 14:35:00,104.29,104.36,104.27,104.36,18628.0,89.231,89.2909,89.2139,89.2909,18628.0
2019-04-10 14:40:00,104.36,104.42,104.35,104.41,28518.0,89.2909,89.3423,89.2824,89.3337,28518.0
2019-04-10 14:45:00,104.41,104.43,104.39,104.43,25020.0,89.3337,89.3508,89.3166,89.3508,25020.0
2019-04-10 14:50:00,104.43,104.45,104.41,104.43,39244.0,89.3508,89.3679,89.3337,89.3508,39244.0
2019-04-10 14:55:00,104.43,104.51,104.42,104.5,50465.0,89.3508,89.4193,89.3423,89.4107,50465.0
2019-04-10 15:00:00,104.5,104.59,104.48,104.56,105006.0,89.4107,89.4877,89.3936,89.4621,105006.0
2019-04-10 15:05:00,104.56,104.6,104.52,104.6,39585.0,89.4621,89.4963,89.4278,89.4963,39585.0
2019-04-10 15:10:00,104.59,104.64,104.59,104.62,32988.0,89.4877,89.5305,89.4877,89.5134,32988.0
2019-04-10 15:15:00,104.62,104.65,104.59,104.62,36631.0,89.5134,89.5391,89.4877,89.5134,36631.0
2019-04-10 15:20:00,104.62,104.62,104.54,104.57,35219.0,89.5134,89.5134,89.4449,89.4706,35219.0
2019-04-10 15:25:00,104.56,104.56,104.48,104.48,46075.0,89.4621,89.4621,89.3936,89.3936,46075.0
2019-04-10 15:30:00,104.48,104.54,104.47,104.53,48520.0,89.3936,89.4449,89.3851,89.4364,48520.0
2019-04-10 15:35:00,104.53,104.59,104.52,104.55,42029.0,89.4364,89.4877,89.4278,89.4535,42029.0
2019-04-10 15:40:00,104.56,104.58,104.53,104.55,68339.0,89.4621,89.4792,89.4364,89.4535,68339.0
2019-04-10 15:45:00,104.55,104.56,104.52,104.56,66670.0,89.4535,89.4621,89.4278,89.4621,66670.0
2019-04-10 15:50:00,104.56,104.61,104.53,104.6,113600.0,89.4621,89.5048,89.4364,89.4963,113600.0
2019-04-10 15:55:00,104.6,104.66,104.51,104.66,302018.0,89.4963,89.5476,89.4193,89.5476,302018.0
2019-04-11 09:30:00,104.58,105.05,104.58,104.92,275672.0,89.4792,89.8813,89.4792,89.7701,275672.0
2019-04-11 09:35:00,104.91,104.97,104.75,104.82,92899.0,89.7615,89.8129,89.6246,89.6845,92899.0
2019-04-11 09:40:00,104.82,104.82,104.66,104.7,65417.0,89.6845,89.6845,89.5476,89.5818,65417.0
2019-04-11 09:45:00,104.7,104.78,104.65,104.75,76640.0,89.5818,89.6503,89.5391,89.6246,76640.0
2019-04-11 09:50:00,104.75,104.8,104.6,104.61,36334.0,89.6246,89.6674,89.4963,89.5048,36334.0
2019-04-11 09:55:00,104.6,104.69,104.56,104.69,38036.0,89.4963,89.5733,89.4621,89.5733,38036.0
2019-04-11 10:00:00,104.7,104.74,104.56,104.63,46240.0,89.5818,89.6161,89.4621,89.5219,46240.0
2019-04-11 10:05:00,104.63,104.74,104.6,104.73,31323.0,89.5219,89.6161,89.4963,89.6075,31323.0
2019-04-11 10:10:00,104.72,104.75,104.62,104.64,26560.0,89.599,89.6246,89.5134,89.5305,26560.0
2019-04-11 10:15:00,104.63,104.65,104.57,104.62,22733.0,89.5219,89.5391,89.4706,89.5134,22733.0
2019-04-11 10:20:00,104.62,104.64,104.57,104.59,32961.0,89.5134,89.5305,89.4706,89.4877,32961.0
2019-04-11 10:25:00,104.59,104.62,104.57,104.59,36711.0,89.4877,89.5134,89.4706,89.4877,36711.0
2019-04-11 10:30:00,104.58,104.6,104.52,104.58,38934.0,89.4792,89.4963,89.4278,89.4792,38934.0
2019-04-11 10:35:00,104.58,104.65,104.53,104.54,49084.0,89.4792,89.5391,89.4364,89.4449,49084.0
2019-04-11 10:40:00,104.54,104.63,104.53,104.56,49787.0,89.4449,89.5219,89.4364,89.4621,49787.0
2019-04-11 10:45:00,104.56,104.6,104.54,104.56,35901.0,89.4621,89.4963,89.4449,89.4621,35901.0
2019-04-11 10:50:00,104.56,104.59,104.55,104.57,35142.0,89.4621,89.4877,89.4535,89.4706,35142.0
2019-04-11 10:55:00,104.56,104.63,104.55,104.63,42165.0,89.4621,89.5219,89.4535,89.5219,42165.0
2019-04-11 11:00:00,104.63,104.7,104.63,104.69,47987.0,89.5219,89.5818,89.5219,89.5733,47987.0
2019-04-11 11:05:00,104.68,104.69,104.59,104.65,40467.0,89.5647,89.5733,89.4877,89.5391,40467.0
2019-04-11 11:10:00,104.64,104.69,104.62,104.64,34178.0,89.5305,89.5733,89.5134,89.5305,34178.0
2019-04-11 11:15:00,104.64,104.68,104.61,104.67,34849.0,89.5305,89.5647,89.5048,89.5562,34849.0
2019-04-11 11:20:00,104.67,104.7,104.63,104.63,28106.0,89.5562,89.5818,89.5219,89.5219,28106.0
2019-04-11 11:25:00,104.63,104.71,104.61,104.68,43276.0,89.5219,89.5904,89.5048,89.5647,43276.0
2019-04-11 11:30:00,104.68,104.71,104.66,104.68,29772.0,89.5647,89.5904,89.5476,89.5647,29772.0
2019-04-11 11:35:00,104.68,104.71,104.66,104.7,30621.0,89.5647,89.5904,89.5476,89.5818,30621.0
2019-04-11 11:40:00,104.7,104.71,104.51,104.53,69300.0,89.5818,89.5904,89.4193,89.4364,69300.0
2019-04-11 11:45:00,104.53,104.61,104.51,104.59,22221.0,89.4364,89.5048,89.4193,89.4877,22221.0
2019-04-11 11:50:00,104.59,104.64,104.59,104.62,27100.0,89.4877,89.5305,89.4877,89.5134,27100.0
2019-04-11 11:55:00,104.62,104.65,104.53,104.54,36352.0,89.5134,89.5391,89.4364,89.4449,36352.0
2019-04-11 12:00:00,104.55,104.6,104.54,104.59,28792.0,89.4535,89.4963,89.4449,89.4877,28792.0
2019-04-11 12:05:00,104.6,104.64,104.59,104.61,36399.0,89.4963,89.5305,89.4877,89.5048,36399.0
2019-04-11 12:10:00,104.6,104.61,104.5,104.52,45376.0,89.4963,89.5048,89.4107,89.4278,45376.0
2019-04-11 12:15:00,104.53,104.6,104.52,104.59,37989.0,89.4364,89.4963,89.4278,89.4877,37989.0
2019-04-11 12:20:00,104.6,104.63,104.58,104.6,23956.0,89.4963,89.5219,89.4792,89.4963,23956.0
2019-04-11 12:25:00,104.59,104.66,104.59,104.65,26652.0,89.4877,89.5476,89.4877,89.5391,26652.0
2019-04-11 12:30:00,104.66,104.67,104.59,104.6,22750.0,89.5476,89.5562,89.4877,89.4963,22750.0
2019-04-11 12:35:00,104.6,104.63,104.59,104.62,16157.0,89.4963,89.5219,89.4877,89.5134,16157.0
2019-04-11 12:40:00,104.61,104.62,104.58,104.59,28278.0,89.5048,89.5134,89.4792,89.4877,28278.0
2019-04-11 12:45:00,104.6,104.61,104.55,104.58,21777.0,89.4963,89.5048,89.4535,89.4792,21777.0
2019-04-11 12:50:00,104.57,104.63,104.56,104.59,23997.0,89.4706,89.5219,89.4621,89.4877,23997.0
2019-04-11 12:55:00,104.6,104.62,104.58,104.6,18407.0,89.4963,89.5134,89.4792,89.4963,18407.0
2019-04-11 13:00:00,104.61,104.63,104.59,104.63,19088.0,89.5048,89.5219,89.4877,89.5219,19088.0
2019-04-11 13:05:00,104.63,104.64,104.59,104.62,25050.0,89.5219,89.5305,89.4877,89.5134,25050.0
2019-04-11 13:10:00,104.61,104.62,104.58,104.62,22036.0,89.5048,89.5134,89.4792,89.5134,22036.0
2019-04-11 13:15:00,104.62,104.62,104.56,104.57,22303.0,89.5134,89.5134,89.4621,89.4706,22303.0
2019-04-11 13:20:00,104.57,104.58,104.53,104.55,30486.0,89.4706,89.4792,89.4364,89.4535,30486.0
2019-04-11 13:25:00,104.55,104.57,104.52,104.54,21427.0,89.4535,89.4706,89.4278,89.4449,21427.0
2019-04-11 13:30:00,104.53,104.54,104.46,104.5,46668.0,89.4364,89.4449,89.3765,89.4107,46668.0
2019-04-11 13:35:00,104.5,104.53,104.48,104.48,17644.0,89.4107,89.4364,89.3936,89.3936,17644.0
2019-04-11 13:40:00,104.48,104.51,104.43,104.48,31869.0,89.3936,89.4193,89.3508,89.3936,31869.0
2019-04-11 13:45:00,104.48,104.56,104.47,104.54,23512.0,89.3936,89.4621,89.3851,89.4449,23512.0
2019-04-11 13:50:00,104.55,104.55,104.5,104.51,15122.0,89.4535,89.4535,89.4107,89.4193,15122.0
2019-04-11 13:55:00,104.51,104.53,104.49,104.52,18654.0,89.4193,89.4364,89.4022,89.4278,18654.0
2019-04-11 14:00:00,104.51,104.52,104.47,104.48,21910.0,89.4193,89.4278,89.3851,89.3936,21910.0
2019-04-11 14:05:00,104.49,104.49,104.42,104.47,26796.0,89.4022,89.4022,89.3423,89.3851,26796.0
2019-04-11 14:10:00,104.47,104.49,104.41,104.42,33400.0,89.3851,89.4022,89.3337,89.3423,33400.0
2019-04-11 14:15:00,104.43,104.44,104.38,104.4,18850.0,89.3508,89.3594,89.308,89.3252,18850.0
2019-04-11 14:20:00,104.4,104.43,104.38,104.4,27498.0,89.3252,89.3508,89.308,89.3252,27498.0
2019-04-11 14:25:00,104.4,104.42,104.38,104.39,21082.0,89.3252,89.3423,89.308,89.3166,21082.0
2019-04-11 14:30:00,104.4,104.46,104.37,104.45,28177.0,89.3252,89.3765,89.2995,89.3679,28177.0
2019-04-11 14:35:00,104.45,104.51,104.45,104.47,22658.0,89.3679,89.4193,89.3679,89.3851,22658.0
2019-04-11 14:40:00,104.47,104.58,104.46,104.58,32788.0,89.3851,89.4792,89.3765,89.4792,32788.0
2019-04-11 14:45:00,104.57,104.6,104.56,104.59,31400.0,89.4706,89.4963,89.4621,89.4877,31400.0
2019-04-11 14:50:00,104.59,104.63,104.57,104.61,24661.0,89.4877,89.5219,89.4706,89.5048,24661.0
2019-04-11 14:55:00,104.61,104.65,104.6,104.65,26785.0,89.5048,89.5391,89.4963,89.5391,26785.0
2019-04-11 15:00:00,104.65,104.66,104.61,104.62,39829.0,89.5391,89.5476,89.5048,89.5134,39829.0
2019-04-11 15:05:00,104.62,104.72,104.62,104.65,26225.0,89.5134,89.599,89.5134,89.5391,26225.0
2019-04-11 15:10:00,104.65,104.66,104.59,104.62,34465.0,89.5391,89.5476,89.4877,89.5134,34465.0
2019-04-11 15:15:00,104.62,104.66,104.61,104.65,25272.0,89.5134,89.5476,89.5048,89.5391,25272.0
2019-04-11 15:20:00,104.64,104.66,104.63,104.64,28386.0,89.5305,89.5476,89.5219,89.5305,28386.0
2019-04-11 15:25:00,104.63,104.65,104.6,104.65,30197.0,89.5219,89.5391,89.4963,89.5391,30197.0
2019-04-11 15:30:00,104.66,104.76,104.66,104.73,64310.0,89.5476,89.6332,89.5476,89.6075,64310.0
2019-04-11 15:35:00,104.73,104.76,104.7,104.74,62512.0,89.6075,89.6332,89.5818,89.6161,62512.0
2019-04-11 15:40:00,104.74,104.78,104.73,104.76,50190.0,89.6161,89.6503,89.6075,89.6332,50190.0
2019-04-11 15:45:00,104.76,104.79,104.73,104.73,56396.0,89.6332,89.6588,89.6075,89.6075,56396.0
2019-04-11 15:50:00,104.74,104.89,104.73,104.86,120848.0,89.6161,89.7444,89.6075,89.7187,120848.0
2019-04-11 15:55:00,104.86,104.89,104.67,104.76,446097.0,89.7187,89.7444,89.5562,89.6332,446097.0
2019-04-12 09:30:00,104.75,104.81,104.36,104.41,164947.0,89.6246,89.676,89.2909,89.3337,164947.0
2019-04-12 09:35:00,104.42,104.44,104.17,104.38,100817.0,89.3423,89.3594,89.1284,89.308,100817.0
2019-04-12 09:40:00,104.42,104.51,104.31,104.48,99986.0,89.3423,89.4193,89.2482,89.3936,99986.0
2019-04-12 09:45:00,104.49,104.56,104.37,104.5,51587.0,89.4022,89.4621,89.2995,89.4107,51587.0
2019-04-12 09:50:00,104.5,104.61,104.5,104.55,69427.0,89.4107,89.5048,89.4107,89.4535,69427.0
2019-04-12 09:55:00,104.55,104.58,104.45,104.55,55983.0,89.4535,89.4792,89.3679,89.4535,55983.0
2019-04-12 10:00:00,104.57,104.63,104.5,104.62,76143.0,89.4706,89.5219,89.4107,89.5134,76143.0
2019-04-12 10:05:00,104.62,104.64,104.52,104.56,58312.0,89.5134,89.5305,89.4278,89.4621,58312.0
2019-04-12 10:10:00,104.56,104.59,104.46,104.49,54996.0,89.4621,89.4877,89.3765,89.4022,54996.0
2019-04-12 10:15:00,104.49,104.65,104.49,104.63,48095.0,89.4022,89.5391,89.4022,89.5219,48095.0
2019-04-12 10:20:00,104.64,104.71,104.63,104.68,43095.0,89.5305,89.5904,89.5219,89.5647,43095.0
2019-04-12 10:25:00,104.67,104.75,104.64,104.67,86213.0,89.5562,89.6246,89.5305,89.5562,86213.0
2019-04-12 10:30:00,104.67,104.83,104.67,104.75,85764.0,89.5562,89.6931,89.5562,89.6246,85764.0
2019-04-12 10:35:00,104.75,104.83,104.74,104.81,71218.0,89.6246,89.6931,89.6161,89.676,71218.0
2019-04-12 10:40:00,104.8,104.81,104.71,104.76,75157.0,89.6674,89.676,89.5904,89.6332,75157.0
2019-04-12 10:45:00,104.77,104.95,104.76,104.89,58114.0,89.6417,89.7957,89.6332,89.7444,58114.0
2019-04-12 10:50:00,104.88,104.92,104.83,104.89,43487.0,89.7358,89.7701,89.6931,89.7444,43487.0
2019-04-12 10:55:00,104.89,104.89,104.77,104.79,31379.0,89.7444,89.7444,89.6417,89.6588,31379.0
2019-04-12 11:00:00,104.8,104.8,104.71,104.76,74116.0,89.6674,89.6674,89.5904,89.6332,74116.0
2019-04-12 11:05:00,104.75,104.81,104.74,104.74,32779.0,89.6246,89.676,89.6161,89.6161,32779.0
2019-04-12 11:10:00,104.74,104.75,104.69,104.69,40346.0,89.6161,89.6246,89.5733,89.5733,40346.0
2019-04-12 11:15:00,104.69,104.77,104.67,104.75,38174.0,89.5733,89.6417,89.5562,89.6246,38174.0
2019-04-12 11:20:00,104.74,104.74,104.64,104.65,37585.0,89.6161,89.6161,89.5305,89.5391,37585.0
2019-04-12 11:25:00,104.64,104.65,104.59,104.62,41422.0,89.5305,89.5391,89.4877,89.5134,41422.0
2019-04-12 11:30:00,104.63,104.68,104.59,104.66,36244.0,89.5219,89.5647,89.4877,89.5476,36244.0
2019-04-12 11:35:00,104.65,104.7,104.62,104.64,28373.0,89.5391,89.5818,89.5134,89.5305,28373.0
2019-04-12 11:40:00,104.65,104.67,104.6,104.63,36978.0,89.5391,89.5562,89.4963,89.5219,36978.0
2019-04-12 11:45:00,104.63,104.63,104.58,104.59,30369.0,89.5219,89.5219,89.4792,89.4877,30369.0
2019-04-12 11:50:00,104.59,104.61,104.55,104.6,33938.0,89.4877,89.5048,89.4535,89.4963,33938.0
2019-04-12 11:55:00,104.6,104.65,104.57,104.59,21965.0,89.4963,89.5391,89.4706,89.4877,21965.0
2019-04-12 12:00:00,104.58,104.6,104.54,104.56,27235.0,89.4792,89.4963,89.4449,89.4621,27235.0
2019-04-12 12:05:00,104.55,104.62,104.51,104.61,38806.0,89.4535,89.5134,89.4193,89.5048,38806.0
2019-04-12 12:10:00,104.61,104.64,104.58,104.62,25285.0,89.5048,89.5305,89.4792,89.5134,25285.0
2019-04-12 12:15:00,104.63,104.69,104.63,104.63,36016.0,89.5219,89.5733,89.5219,89.5219,36016.0
2019-04-12 12:20:00,104.64,104.64,104.58,104.59,20511.0,89.5305,89.5305,89.4792,89.4877,20511.0
2019-04-12 12:25:00,104.58,104.59,104.53,104.54,28040.0,89.4792,89.4877,89.4364,89.4449,28040.0
2019-04-12 12:30:00,104.54,104.58,104.51,104.52,27947.0,89.4449,89.4792,89.4193,89.4278,27947.0
2019-04-12 12:35:00,104.52,104.54,104.49,104.53,27391.0,89.4278,89.4449,89.4022,89.4364,27391.0
2019-04-12 12:40:00,104.52,104.6,104.52,104.59,15867.0,89.4278,89.4963,89.4278,89.4877,15867.0
2019-04-12 12:45:00,104.59,104.64,104.58,104.63,27097.0,89.4877,89.5305,89.4792,89.5219,27097.0
2019-04-12 12:50:00,104.64,104.64,104.6,104.61,16994.0,89.5305,89.5305,89.4963,89.5048,16994.0
2019-04-12 12:55:00,104.62,104.63,104.58,104.62,17943.0,89.5134,89.5219,89.4792,89.5134,17943.0
2019-04-12 13:00:00,104.61,104.65,104.59,104.64,17714.0,89.5048,89.5391,89.4877,89.5305,17714.0
2019-04-12 13:05:00,104.64,104.66,104.62,104.62,26410.0,89.5305,89.5476,89.5134,89.5134,26410.0
2019-04-12 13:10:00,104.61,104.65,104.6,104.64,28067.0,89.5048,89.5391,89.4963,89.5305,28067.0
2019-04-12 13:15:00,104.64,104.67,104.63,104.65,14794.0,89.5305,89.5562,89.5219,89.5391,14794.0
2019-04-12 13:20:00,104.65,104.69,104.63,104.63,26972.0,89.5391,89.5733,89.5219,89.5219,26972.0
2019-04-12 13:25:00,104.63,104.64,104.59,104.61,16777.0,89.5219,89.5305,89.4877,89.5048,16777.0
2019-04-12 13:30:00,104.61,104.64,104.57,104.57,21288.0,89.5048,89.5305,89.4706,89.4706,21288.0
2019-04-12 13:35:00,104.58,104.61,104.55,104.6,26139.0,89.4792,89.5048,89.4535,89.4963,26139.0
2019-04-12 13:40:00,104.6,104.65,104.58,104.63,17453.0,89.4963,89.5391,89.4792,89.5219,17453.0
2019-04-12 13:45:00,104.64,104.64,104.6,104.61,14990.0,89.5305,89.5305,89.4963,89.5048,14990.0
2019-04-12 13:50:00,104.6,104.62,104.59,104.59,19563.0,89.4963,89.5134,89.4877,89.4877,19563.0
2019-04-12 13:55:00,104.6,104.63,104.59,104.61,12322.0,89.4963,89.5219,89.4877,89.5048,12322.0
2019-04-12 14:00:00,104.63,104.68,104.61,104.68,20529.0,89.5219,89.5647,89.5048,89.5647,20529.0
2019-04-12 14:05:00,104.69,104.7,104.64,104.66,18689.0,89.5733,89.5818,89.5305,89.5476,18689.0
2019-04-12 14:10:00,104.65,104.71,104.65,104.71,26473.0,89.5391,89.5904,89.5391,89.5904,26473.0
2019-04-12 14:15:00,104.7,104.72,104.68,104.69,18279.0,89.5818,89.599,89.5647,89.5733,18279.0
2019-04-12 14:20:00,104.69,104.7,104.67,104.67,19030.0,89.5733,89.5818,89.5562,89.5562,19030.0
2019-04-12 14:25:00,104.67,104.68,104.61,104.63,22460.0,89.5562,89.5647,89.5048,89.5219,22460.0
2019-04-12 14:30:00,104.63,104.69,104.62,104.65,30241.0,89.5219,89.5733,89.5134,89.5391,30241.0
2019-04-12 14:35:00,104.65,104.73,104.64,104.72,35576.0,89.5391,89.6075,89.5305,89.599,35576.0
2019-04-12 14:40:00,104.72,104.74,104.7,104.73,33287.0,89.599,89.6161,89.5818,89.6075,33287.0
2019-04-12 14:45:00,104.72,104.73,104.68,104.72,20782.0,89.599,89.6075,89.5647,89.599,20782.0
2019-04-12 14:50:00,104.72,104.77,104.71,104.77,31602.0,89.599,89.6417,89.5904,89.6417,31602.0
2019-04-12 14:55:00,104.78,104.79,104.73,104.73,24021.0,89.6503,89.6588,89.6075,89.6075,24021.0
2019-04-12 15:00:00,104.73,104.8,104.73,104.77,66828.0,89.6075,89.6674,89.6075,89.6417,66828.0
2019-04-12 15:05:00,104.77,104.83,104.75,104.78,35074.0,89.6417,89.6931,89.6246,89.6503,35074.0
2019-04-12 15:10:00,104.78,104.8,104.75,104.76,47593.0,89.6503,89.6674,89.6246,89.6332,47593.0
2019-04-12 15:15:00,104.76,104.77,104.72,104.73,63005.0,89.6332,89.6417,89.599,89.6075,63005.0
2019-04-12 15:20:00,104.73,104.77,104.7,104.77,82406.0,89.6075,89.6417,89.5818,89.6417,82406.0
2019-04-12 15:25:00,104.77,104.79,104.74,104.76,39543.0,89.6417,89.6588,89.6161,89.6332,39543.0
2019-04-12 15:30:00,104.77,104.85,104.76,104.84,62735.0,89.6417,89.7102,89.6332,89.7016,62735.0
2019-04-12 15:35:00,104.84,104.87,104.8,104.84,66734.0,89.7016,89.7273,89.6674,89.7016,66734.0
2019-04-12 15:40:00,104.84,104.84,104.78,104.83,74739.0,89.7016,89.7016,89.6503,89.6931,74739.0
2019-04-12 15:45:00,104.83,104.83,104.77,104.79,81120.0,89.6931,89.6931,89.6417,89.6588,81120.0
2019-04-12 15:50:00,104.79,104.8,104.72,104.76,104931.0,89.6588,89.6674,89.599,89.6332,104931.0
2019-04-12 15:55:00,104.76,105.06,104.76,105.06,435575.0,89.6332,89.8899,89.6332,89.8899,435575.0
2019-04-15 09:30:00,104.8,105.09,104.79,105.01,265343.0,89.6674,89.9155,89.6588,89.8471,265343.0
2019-04-15 09:35:00,105.04,105.18,104.93,104.96,75302.0,89.8727,89.9925,89.7786,89.8043,75302.0
2019-04-15 09:40:00,104.96,105.05,104.91,104.99,65451.0,89.8043,89.8813,89.7615,89.83,65451.0
2019-04-15 09:45:00,104.99,105.02,104.95,104.97,41945.0,89.83,89.8556,89.7957,89.8129,41945.0
2019-04-15 09:50:00,104.97,105.15,104.96,105.14,62295.0,89.8129,89.9669,89.8043,89.9583,62295.0
2019-04-15 09:55:00,105.13,105.13,104.9,104.96,62943.0,89.9498,89.9498,89.753,89.8043,62943.0
2019-04-15 10:00:00,104.97,105.0,104.8,104.85,73363.0,89.8129,89.8385,89.6674,89.7102,73363.0
2019-04-15 10:05:00,104.84,104.89,104.81,104.84,29275.0,89.7016,89.7444,89.676,89.7016,29275.0
2019-04-15 10:10:00,104.84,104.93,104.83,104.91,23439.0,89.7016,89.7786,89.6931,89.7615,23439.0
2019-04-15 10:15:00,104.9,104.97,104.86,104.95,25761.0,89.753,89.8129,89.7187,89.7957,25761.0
2019-04-15 10:20:00,104.95,105.0,104.9,104.97,29689.0,89.7957,89.8385,89.753,89.8129,29689.0
2019-04-15 10:25:00,104.97,104.98,104.9,104.94,55748.0,89.8129,89.8214,89.753,89.7872,55748.0
2019-04-15 10:30:00,104.94,105.1,104.93,105.05,39612.0,89.7872,89.9241,89.7786,89.8813,39612.0
2019-04-15 10:35:00,105.04,105.24,105.03,105.23,77887.0,89.8727,90.0439,89.8642,90.0353,77887.0
2019-04-15 10:40:00,105.24,105.33,105.23,105.33,77227.0,90.0439,90.1209,90.0353,90.1209,77227.0
2019-04-15 10:45:00,105.33,105.42,105.24,105.33,70698.0,90.1209,90.1979,90.0439,90.1209,70698.0
2019-04-15 10:50:00,105.33,105.39,105.29,105.3,31965.0,90.1209,90.1722,90.0866,90.0952,31965.0
2019-04-15 10:55:00,105.31,105.41,105.3,105.39,38278.0,90.1038,90.1893,90.0952,90.1722,38278.0
2019-04-15 11:00:00,105.39,105.44,105.37,105.41,55686.0,90.1722,90.215,90.1551,90.1893,55686.0
2019-04-15 11:05:00,105.42,105.52,105.39,105.5,93634.0,90.1979,90.2834,90.1722,90.2663,93634.0
2019-04-15 11:10:00,105.5,105.54,105.47,105.47,35564.0,90.2663,90.3005,90.2407,90.2407,35564.0
2019-04-15 11:15:00,105.47,105.51,105.43,105.49,45014.0,90.2407,90.2749,90.2064,90.2578,45014.0
2019-04-15 11:20:00,105.49,105.5,105.44,105.45,27797.0,90.2578,90.2663,90.215,90.2235,27797.0
2019-04-15 11:25:00,105.46,105.48,105.4,105.48,26726.0,90.2321,90.2492,90.1808,90.2492,26726.0
2019-04-15 11:30:00,105.48,105.49,105.42,105.44,25664.0,90.2492,90.2578,90.1979,90.215,25664.0
2019-04-15 11:35:00,105.43,105.45,105.36,105.44,49364.0,90.2064,90.2235,90.1465,90.215,49364.0
2019-04-15 11:40:00,105.44,105.52,105.43,105.49,38088.0,90.215,90.2834,90.2064,90.2578,38088.0
2019-04-15 11:45:00,105.49,105.5,105.38,105.4,34904.0,90.2578,90.2663,90.1637,90.1808,34904.0
2019-04-15 11:50:00,105.4,105.43,105.35,105.39,35819.0,90.1808,90.2064,90.138,90.1722,35819.0
2019-04-15 11:55:00,105.39,105.43,105.39,105.42,29639.0,90.1722,90.2064,90.1722,90.1979,29639.0
2019-04-15 12:00:00,105.42,105.45,105.38,105.43,58228.0,90.1979,90.2235,90.1637,90.2064,58228.0
2019-04-15 12:05:00,105.43,105.48,105.42,105.48,33228.0,90.2064,90.2492,90.1979,90.2492,33228.0
2019-04-15 12:10:00,105.48,105.5,105.44,105.46,40149.0,90.2492,90.2663,90.215,90.2321,40149.0
2019-04-15 12:15:00,105.47,105.53,105.45,105.5,44261.0,90.2407,90.292,90.2235,90.2663,44261.0
2019-04-15 12:20:00,105.49,105.51,105.47,105.49,23446.0,90.2578,90.2749,90.2407,90.2578,23446.0
2019-04-15 12:25:00,105.49,105.54,105.48,105.49,18582.0,90.2578,90.3005,90.2492,90.2578,18582.0
2019-04-15 12:30:00,105.49,105.57,105.49,105.52,59336.0,90.2578,90.3262,90.2578,90.2834,59336.0
2019-04-15 12:35:00,105.51,105.51,105.47,105.48,31982.0,90.2749,90.2749,90.2407,90.2492,31982.0
2019-04-15 12:40:00,105.49,105.49,105.45,105.47,27845.0,90.2578,90.2578,90.2235,90.2407,27845.0
2019-04-15 12:45:00,105.46,105.48,105.42,105.44,23306.0,90.2321,90.2492,90.1979,90.215,23306.0
2019-04-15 12:50:00,105.45,105.53,105.44,105.53,25380.0,90.2235,90.292,90.215,90.292,25380.0
2019-04-15 12:55:00,105.53,105.53,105.45,105.46,13956.0,90.292,90.292,90.2235,90.2321,13956.0
2019-04-15 13:00:00,105.46,105.49,105.46,105.47,14943.0,90.2321,90.2578,90.2321,90.2407,14943.0
2019-04-15 13:05:00,105.48,105.49,105.45,105.45,19114.0,90.2492,90.2578,90.2235,90.2235,19114.0
2019-04-15 13:10:00,105.46,105.5,105.45,105.48,32100.0,90.2321,90.2663,90.2235,90.2492,32100.0
2019-04-15 13:15:00,105.49,105.49,105.44,105.49,19934.0,90.2578,90.2578,90.215,90.2578,19934.0
2019-04-15 13:20:00,105.49,105.52,105.46,105.48,17974.0,90.2578,90.2834,90.2321,90.2492,17974.0
2019-04-15 13:25:00,105.48,105.51,105.47,105.48,18907.0,90.2492,90.2749,90.2407,90.2492,18907.0
2019-04-15 13:30:00,105.47,105.54,105.47,105.53,24894.0,90.2407,90.3005,90.2407,90.292,24894.0
2019-04-15 13:35:00,105.54,105.55,105.49,105.5,20696.0,90.3005,90.3091,90.2578,90.2663,20696.0
2019-04-15 13:40:00,105.51,105.52,105.48,105.52,21724.0,90.2749,90.2834,90.2492,90.2834,21724.0
2019-04-15 13:45:00,105.51,105.57,105.51,105.54,20228.0,90.2749,90.3262,90.2749,90.3005,20228.0
2019-04-15 13:50:00,105.54,105.57,105.52,105.55,21045.0,90.3005,90.3262,90.2834,90.3091,21045.0
2019-04-15 13:55:00,105.55,105.61,105.55,105.61,41483.0,90.3091,90.3604,90.3091,90.3604,41483.0
2019-04-15 14:00:00,105.61,105.65,105.6,105.65,26918.0,90.3604,90.3947,90.3519,90.3947,26918.0
2019-04-15 14:05:00,105.65,105.68,105.64,105.65,42266.0,90.3947,90.4203,90.3861,90.3947,42266.0
2019-04-15 14:10:00,105.65,105.66,105.63,105.64,21340.0,90.3947,90.4032,90.3776,90.3861,21340.0
2019-04-15 14:15:00,105.64,105.65,105.61,105.65,32466.0,90.3861,90.3947,90.3604,90.3947,32466.0
2019-04-15 14:20:00,105.65,105.68,105.62,105.67,32780.0,90.3947,90.4203,90.369,90.4118,32780.0
2019-04-15 14:25:00,105.67,105.67,105.61,105.63,31503.0,90.4118,90.4118,90.3604,90.3776,31503.0
2019-04-15 14:30:00,105.63,105.66,105.56,105.6,38019.0,90.3776,90.4032,90.3177,90.3519,38019.0
2019-04-15 14:35:00,105.6,105.64,105.57,105.61,21253.0,90.3519,90.3861,90.3262,90.3604,21253.0
2019-04-15 14:40:00,105.6,105.62,105.54,105.57,26742.0,90.3519,90.369,90.3005,90.3262,26742.0
2019-04-15 14:45:00,105.57,105.6,105.54,105.6,23999.0,90.3262,90.3519,90.3005,90.3519,23999.0
2019-04-15 14:50:00,105.6,105.63,105.58,105.6,26753.0,90.3519,90.3776,90.3348,90.3519,26753.0
2019-04-15 14:55:00,105.6,105.64,105.57,105.62,36452.0,90.3519,90.3861,90.3262,90.369,36452.0
2019-04-15 15:00:00,105.63,105.66,105.61,105.66,32507.0,90.3776,90.4032,90.3604,90.4032,32507.0
2019-04-15 15:05:00,105.67,105.7,105.64,105.64,63081.0,90.4118,90.4374,90.3861,90.3861,63081.0
2019-04-15 15:10:00,105.63,105.66,105.59,105.65,46077.0,90.3776,90.4032,90.3433,90.3947,46077.0
2019-04-15 15:15:00,105.66,105.71,105.62,105.7,50037.0,90.4032,90.446,90.369,90.4374,50037.0
2019-04-15 15:20:00,105.7,105.71,105.64,105.66,46892.0,90.4374,90.446,90.3861,90.4032,46892.0
2019-04-15 15:25:00,105.66,105.67,105.63,105.67,33729.0,90.4032,90.4118,90.3776,90.4118,33729.0
2019-04-15 15:30:00,105.67,105.67,105.6,105.62,68301.0,90.4118,90.4118,90.3519,90.369,68301.0
2019-04-15 15:35:00,105.61,105.64,105.57,105.61,63885.0,90.3604,90.3861,90.3262,90.3604,63885.0
2019-04-15 15:40:00,105.61,105.65,105.59,105.64,64889.0,90.3604,90.3947,90.3433,90.3861,64889.0
2019-04-15 15:45:00,105.64,105.71,105.57,105.59,120922.0,90.3861,90.446,90.3262,90.3433,120922.0
2019-04-15 15:50:00,105.58,105.68,105.54,105.66,130929.0,90.3348,90.4203,90.3005,90.4032,130929.0
2019-04-15 15:55:00,105.67,105.78,105.65,105.73,307313.0,90.4118,90.5059,90.3947,90.4631,307313.0
2019-04-16 09:30:00,105.98,106.44,105.86,106.37,449694.0,90.677,91.0706,90.5743,91.0107,449694.0
2019-04-16 09:35:00,106.36,106.42,106.17,106.28,120705.0,91.0021,91.0535,90.8396,90.9337,120705.0
2019-04-16 09:40:00,106.28,106.3,105.99,106.15,133893.0,90.9337,90.9508,90.6856,90.8225,133893.0
2019-04-16 09:45:00,106.17,106.28,106.13,106.23,76139.0,90.8396,90.9337,90.8054,90.8909,76139.0
2019-04-16 09:50:00,106.23,106.36,106.23,106.31,126010.0,90.8909,91.0021,90.8909,90.9594,126010.0
2019-04-16 09:55:00,106.31,106.37,106.25,106.35,84197.0,90.9594,91.0107,90.908,90.9936,84197.0
2019-04-16 10:00:00,106.35,106.37,106.23,106.27,87545.0,90.9936,91.0107,90.8909,90.9251,87545.0
2019-04-16 10:05:00,106.27,106.29,106.19,106.19,62819.0,90.9251,90.9423,90.8567,90.8567,62819.0
2019-04-16 10:10:00,106.19,106.19,106.07,106.08,61907.0,90.8567,90.8567,90.754,90.7626,61907.0
2019-04-16 10:15:00,106.09,106.11,106.0,106.01,50208.0,90.7711,90.7882,90.6941,90.7027,50208.0
2019-04-16 10:20:00,106.01,106.05,106.0,106.03,49858.0,90.7027,90.7369,90.6941,90.7198,49858.0
2019-04-16 10:25:00,106.04,106.05,105.99,106.04,93833.0,90.7284,90.7369,90.6856,90.7284,93833.0
2019-04-16 10:30:00,106.04,106.2,106.04,106.16,69390.0,90.7284,90.8652,90.7284,90.831,69390.0
2019-04-16 10:35:00,106.17,106.22,106.08,106.08,75733.0,90.8396,90.8824,90.7626,90.7626,75733.0
2019-04-16 10:40:00,106.09,106.14,106.06,106.08,73663.0,90.7711,90.8139,90.7455,90.7626,73663.0
2019-04-16 10:45:00,106.07,106.14,106.07,106.12,54646.0,90.754,90.8139,90.754,90.7968,54646.0
2019-04-16 10:50:00,106.11,106.19,106.11,106.12,62091.0,90.7882,90.8567,90.7882,90.7968,62091.0
2019-04-16 10:55:00,106.13,106.16,106.03,106.05,55293.0,90.8054,90.831,90.7198,90.7369,55293.0
2019-04-16 11:00:00,106.06,106.09,105.99,106.08,51441.0,90.7455,90.7711,90.6856,90.7626,51441.0
2019-04-16 11:05:00,106.08,106.11,106.01,106.01,43433.0,90.7626,90.7882,90.7027,90.7027,43433.0
2019-04-16 11:10:00,106.02,106.02,105.96,106.02,65345.0,90.7112,90.7112,90.6599,90.7112,65345.0
2019-04-16 11:15:00,106.02,106.04,105.98,106.01,47091.0,90.7112,90.7284,90.677,90.7027,47091.0
2019-04-16 11:20:00,106.02,106.05,105.99,106.03,45658.0,90.7112,90.7369,90.6856,90.7198,45658.0
2019-04-16 11:25:00,106.04,106.04,105.96,105.97,85686.0,90.7284,90.7284,90.6599,90.6685,85686.0
2019-04-16 11:30:00,105.97,105.98,105.87,105.92,54650.0,90.6685,90.677,90.5829,90.6257,54650.0
2019-04-16 11:35:00,105.92,105.95,105.9,105.93,41392.0,90.6257,90.6513,90.6086,90.6342,41392.0
2019-04-16 11:40:00,105.94,105.94,105.89,105.93,32170.0,90.6428,90.6428,90.6,90.6342,32170.0
2019-04-16 11:45:00,105.93,105.97,105.91,105.91,46056.0,90.6342,90.6685,90.6171,90.6171,46056.0
2019-04-16 11:50:00,105.91,105.98,105.91,105.97,84020.0,90.6171,90.677,90.6171,90.6685,84020.0
2019-04-16 11:55:00,105.97,105.98,105.89,105.92,35107.0,90.6685,90.677,90.6,90.6257,35107.0
2019-04-16 12:00:00,105.91,105.96,105.89,105.91,40861.0,90.6171,90.6599,90.6,90.6171,40861.0
2019-04-16 12:05:00,105.92,105.92,105.8,105.82,95178.0,90.6257,90.6257,90.523,90.5401,95178.0
2019-04-16 12:10:00,105.83,105.86,105.82,105.84,43278.0,90.5487,90.5743,90.5401,90.5572,43278.0
2019-04-16 12:15:00,105.84,105.86,105.79,105.8,42614.0,90.5572,90.5743,90.5145,90.523,42614.0
2019-04-16 12:20:00,105.79,105.8,105.75,105.79,47634.0,90.5145,90.523,90.4802,90.5145,47634.0
2019-04-16 12:25:00,105.78,105.82,105.77,105.82,34755.0,90.5059,90.5401,90.4973,90.5401,34755.0
2019-04-16 12:30:00,105.82,105.88,105.8,105.88,47978.0,90.5401,90.5915,90.523,90.5915,47978.0
2019-04-16 12:35:00,105.88,105.88,105.79,105.82,42102.0,90.5915,90.5915,90.5145,90.5401,42102.0
2019-04-16 12:40:00,105.82,105.83,105.75,105.76,44805.0,90.5401,90.5487,90.4802,90.4888,44805.0
2019-04-16 12:45:00,105.76,105.8,105.7,105.7,70017.0,90.4888,90.523,90.4374,90.4374,70017.0
2019-04-16 12:50:00,105.7,105.73,105.65,105.73,78230.0,90.4374,90.4631,90.3947,90.4631,78230.0
2019-04-16 12:55:00,105.73,105.85,105.71,105.85,42657.0,90.4631,90.5658,90.446,90.5658,42657.0
2019-04-16 13:00:00,105.84,105.86,105.81,105.83,21506.0,90.5572,90.5743,90.5316,90.5487,21506.0
2019-04-16 13:05:00,105.84,105.84,105.79,105.81,24541.0,90.5572,90.5572,90.5145,90.5316,24541.0
2019-04-16 13:10:00,105.81,105.84,105.78,105.81,30864.0,90.5316,90.5572,90.5059,90.5316,30864.0
2019-04-16 13:15:00,105.81,105.84,105.81,105.83,40391.0,90.5316,90.5572,90.5316,90.5487,40391.0
2019-04-16 13:20:00,105.83,105.89,105.81,105.89,36554.0,90.5487,90.6,90.5316,90.6,36554.0
2019-04-16 13:25:00,105.89,105.91,105.86,105.88,23117.0,90.6,90.6171,90.5743,90.5915,23117.0
2019-04-16 13:30:00,105.88,105.88,105.84,105.85,38145.0,90.5915,90.5915,90.5572,90.5658,38145.0
2019-04-16 13:35:00,105.86,105.92,105.84,105.9,18277.0,90.5743,90.6257,90.5572,90.6086,18277.0
2019-04-16 13:40:00,105.91,105.99,105.9,105.98,54971.0,90.6171,90.6856,90.6086,90.677,54971.0
2019-04-16 13:45:00,105.98,106.06,105.98,106.04,60495.0,90.677,90.7455,90.677,90.7284,60495.0
2019-04-16 13:50:00,106.03,106.07,106.0,106.05,25548.0,90.7198,90.754,90.6941,90.7369,25548.0
2019-04-16 13:55:00,106.05,106.17,106.03,106.17,60701.0,90.7369,90.8396,90.7198,90.8396,60701.0
2019-04-16 14:00:00,106.17,106.18,106.12,106.17,44176.0,90.8396,90.8481,90.7968,90.8396,44176.0
2019-04-16 14:05:00,106.17,106.2,106.1,106.12,52360.0,90.8396,90.8652,90.7797,90.7968,52360.0
2019-04-16 14:10:00,106.12,106.16,106.07,106.15,45403.0,90.7968,90.831,90.754,90.8225,45403.0
2019-04-16 14:15:00,106.16,106.19,106.14,106.18,85648.0,90.831,90.8567,90.8139,90.8481,85648.0
2019-04-16 14:20:00,106.19,106.23,106.16,106.2,116599.0,90.8567,90.8909,90.831,90.8652,116599.0
2019-04-16 14:25:00,106.2,106.34,106.2,106.33,86546.0,90.8652,90.985,90.8652,90.9765,86546.0
2019-04-16 14:30:00,106.33,106.33,106.17,106.19,74344.0,90.9765,90.9765,90.8396,90.8567,74344.0
2019-04-16 14:35:00,106.2,106.23,106.15,106.22,46279.0,90.8652,90.8909,90.8225,90.8824,46279.0
2019-04-16 14:40:00,106.21,106.25,106.18,106.25,28279.0,90.8738,90.908,90.8481,90.908,28279.0
2019-04-16 14:45:00,106.25,106.3,106.25,106.26,44027.0,90.908,90.9508,90.908,90.9166,44027.0
2019-04-16 14:50:00,106.26,106.28,106.24,106.27,47382.0,90.9166,90.9337,90.8995,90.9251,47382.0
2019-04-16 14:55:00,106.27,106.36,106.27,106.36,46491.0,90.9251,91.0021,90.9251,91.0021,46491.0
2019-04-16 15:00:00,106.35,106.37,106.28,106.3,65765.0,90.9936,91.0107,90.9337,90.9508,65765.0
2019-04-16 15:05:00,106.31,106.38,106.29,106.38,63638.0,90.9594,91.0193,90.9423,91.0193,63638.0
2019-04-16 15:10:00,106.38,106.45,106.38,106.44,79882.0,91.0193,91.0791,91.0193,91.0706,79882.0
2019-04-16 15:15:00,106.45,106.49,106.43,106.48,72431.0,91.0791,91.1134,91.062,91.1048,72431.0
2019-04-16 15:20:00,106.48,106.5,106.45,106.47,84585.0,91.1048,91.1219,91.0791,91.0963,84585.0
2019-04-16 15:25:00,106.47,106.49,106.44,106.48,63917.0,91.0963,91.1134,91.0706,91.1048,63917.0
2019-04-16 15:30:00,106.48,106.49,106.25,106.31,119874.0,91.1048,91.1134,90.908,90.9594,119874.0
2019-04-16 15:35:00,106.31,106.4,106.28,106.39,118801.0,90.9594,91.0364,90.9337,91.0278,118801.0
2019-04-16 15:40:00,106.39,106.44,106.36,106.4,96781.0,91.0278,91.0706,91.0021,91.0364,96781.0
2019-04-16 15:45:00,106.4,106.45,106.39,106.42,127617.0,91.0364,91.0791,91.0278,91.0535,127617.0
2019-04-16 15:50:00,106.42,106.47,106.38,106.44,223963.0,91.0535,91.0963,91.0193,91.0706,223963.0
2019-04-16 15:55:00,106.44,106.47,106.37,106.44,369594.0,91.0706,91.0963,91.0107,91.0706,369594.0
2019-04-17 09:30:00,106.27,106.27,105.57,105.57,339872.0,91.5659,91.5659,90.9627,90.9627,339872.0
2019-04-17 09:35:00,105.58,105.63,105.35,105.47,113415.0,90.9713,91.0144,90.7732,90.8766,113415.0
2019-04-17 09:40:00,105.47,105.71,105.47,105.57,100526.0,90.8766,91.0834,90.8766,90.9627,100526.0
2019-04-17 09:45:00,105.58,105.77,105.53,105.76,75932.0,90.9713,91.1351,90.9283,91.1264,75932.0
2019-04-17 09:50:00,105.76,106.22,105.76,106.2,153815.0,91.1264,91.5228,91.1264,91.5056,153815.0
2019-04-17 09:55:00,106.19,106.51,106.18,106.4,162070.0,91.4969,91.7727,91.4883,91.6779,162070.0
2019-04-17 10:00:00,106.4,106.43,106.01,106.02,122523.0,91.6779,91.7037,91.3418,91.3505,122523.0
2019-04-17 10:05:00,106.02,106.03,105.84,105.95,64152.0,91.3505,91.3591,91.1954,91.2901,64152.0
2019-04-17 10:10:00,105.96,106.08,105.91,106.05,73162.0,91.2988,91.4022,91.2557,91.3763,73162.0
2019-04-17 10:15:00,106.05,106.27,106.04,106.24,59639.0,91.3763,91.5659,91.3677,91.54,59639.0
2019-04-17 10:20:00,106.24,106.26,106.12,106.15,38476.0,91.54,91.5573,91.4366,91.4625,38476.0
2019-04-17 10:25:00,106.16,106.19,106.07,106.08,48019.0,91.4711,91.4969,91.3935,91.4022,48019.0
2019-04-17 10:30:00,106.08,106.09,105.93,106.0,31653.0,91.4022,91.4108,91.2729,91.3332,31653.0
2019-04-17 10:35:00,106.0,106.0,105.88,105.89,36170.0,91.3332,91.3332,91.2298,91.2384,36170.0
2019-04-17 10:40:00,105.89,105.95,105.87,105.89,51592.0,91.2384,91.2901,91.2212,91.2384,51592.0
2019-04-17 10:45:00,105.89,105.95,105.84,105.85,36103.0,91.2384,91.2901,91.1954,91.204,36103.0
2019-04-17 10:50:00,105.85,105.91,105.75,105.78,59647.0,91.204,91.2557,91.1178,91.1437,59647.0
2019-04-17 10:55:00,105.78,105.85,105.74,105.79,55319.0,91.1437,91.204,91.1092,91.1523,55319.0
2019-04-17 11:00:00,105.79,105.89,105.76,105.87,44072.0,91.1523,91.2384,91.1264,91.2212,44072.0
2019-04-17 11:05:00,105.87,105.88,105.81,105.84,53025.0,91.2212,91.2298,91.1695,91.1954,53025.0
2019-04-17 11:10:00,105.85,105.85,105.77,105.81,44074.0,91.204,91.204,91.1351,91.1695,44074.0
2019-04-17 11:15:00,105.81,105.88,105.8,105.82,41469.0,91.1695,91.2298,91.1609,91.1781,41469.0
2019-04-17 11:20:00,105.82,105.9,105.81,105.88,46309.0,91.1781,91.2471,91.1695,91.2298,46309.0
2019-04-17 11:25:00,105.88,105.94,105.84,105.87,39372.0,91.2298,91.2815,91.1954,91.2212,39372.0
2019-04-17 11:30:00,105.86,105.87,105.77,105.87,90463.0,91.2126,91.2212,91.1351,91.2212,90463.0
2019-04-17 11:35:00,105.87,105.91,105.81,105.9,33500.0,91.2212,91.2557,91.1695,91.2471,33500.0
2019-04-17 11:40:00,105.9,105.98,105.9,105.95,36890.0,91.2471,91.316,91.2471,91.2901,36890.0
2019-04-17 11:45:00,105.95,106.0,105.93,105.99,38615.0,91.2901,91.3332,91.2729,91.3246,38615.0
2019-04-17 11:50:00,106.0,106.09,105.98,106.05,29241.0,91.3332,91.4108,91.316,91.3763,29241.0
2019-04-17 11:55:00,106.06,106.18,106.05,106.17,36060.0,91.3849,91.4883,91.3763,91.4797,36060.0
2019-04-17 12:00:00,106.16,106.19,106.08,106.09,40432.0,91.4711,91.4969,91.4022,91.4108,40432.0
2019-04-17 12:05:00,106.08,106.14,106.06,106.08,55071.0,91.4022,91.4539,91.3849,91.4022,55071.0
2019-04-17 12:10:00,106.09,106.14,106.02,106.03,81076.0,91.4108,91.4539,91.3505,91.3591,81076.0
2019-04-17 12:15:00,106.03,106.03,105.93,105.98,81549.0,91.3591,91.3591,91.2729,91.316,81549.0
2019-04-17 12:20:00,105.97,105.98,105.89,105.96,31072.0,91.3074,91.316,91.2384,91.2988,31072.0
2019-04-17 12:25:00,105.96,106.02,105.94,105.98,30816.0,91.2988,91.3505,91.2815,91.316,30816.0
2019-04-17 12:30:00,105.98,106.04,105.9,105.9,61379.0,91.316,91.3677,91.2471,91.2471,61379.0
2019-04-17 12:35:00,105.9,106.0,105.9,105.98,25778.0,91.2471,91.3332,91.2471,91.316,25778.0
2019-04-17 12:40:00,105.98,106.0,105.94,105.96,25209.0,91.316,91.3332,91.2815,91.2988,25209.0
2019-04-17 12:45:00,105.96,105.96,105.89,105.93,27039.0,91.2988,91.2988,91.2384,91.2729,27039.0
2019-04-17 12:50:00,105.93,105.94,105.85,105.93,25850.0,91.2729,91.2815,91.204,91.2729,25850.0
2019-04-17 12:55:00,105.92,105.97,105.9,105.91,22614.0,91.2643,91.3074,91.2471,91.2557,22614.0
2019-04-17 13:00:00,105.91,105.98,105.91,105.95,23650.0,91.2557,91.316,91.2557,91.2901,23650.0
2019-04-17 13:05:00,105.96,106.01,105.96,106.0,30271.0,91.2988,91.3418,91.2988,91.3332,30271.0
2019-04-17 13:10:00,105.99,106.1,105.97,106.1,58994.0,91.3246,91.4194,91.3074,91.4194,58994.0
2019-04-17 13:15:00,106.1,106.14,106.07,106.08,32662.0,91.4194,91.4539,91.3935,91.4022,32662.0
2019-04-17 13:20:00,106.09,106.18,106.07,106.09,47488.0,91.4108,91.4883,91.3935,91.4108,47488.0
2019-04-17 13:25:00,106.09,106.11,106.01,106.06,24484.0,91.4108,91.428,91.3418,91.3849,24484.0
2019-04-17 13:30:00,106.06,106.13,106.06,106.12,27534.0,91.3849,91.4452,91.3849,91.4366,27534.0
2019-04-17 13:35:00,106.12,106.18,106.08,106.16,38273.0,91.4366,91.4883,91.4022,91.4711,38273.0
2019-04-17 13:40:00,106.16,106.2,106.14,106.2,22262.0,91.4711,91.5056,91.4539,91.5056,22262.0
2019-04-17 13:45:00,106.2,106.24,106.13,106.14,34837.0,91.5056,91.54,91.4452,91.4539,34837.0
2019-04-17 13:50:00,106.14,106.15,106.05,106.07,29898.0,91.4539,91.4625,91.3763,91.3935,29898.0
2019-04-17 13:55:00,106.07,106.1,106.04,106.05,28469.0,91.3935,91.4194,91.3677,91.3763,28469.0
2019-04-17 14:00:00,106.05,106.11,106.05,106.08,27591.0,91.3763,91.428,91.3763,91.4022,27591.0
2019-04-17 14:05:00,106.08,106.08,106.01,106.05,27527.0,91.4022,91.4022,91.3418,91.3763,27527.0
2019-04-17 14:10:00,106.04,106.09,106.0,106.0,50972.0,91.3677,91.4108,91.3332,91.3332,50972.0
2019-04-17 14:15:00,106.01,106.09,105.98,105.98,32522.0,91.3418,91.4108,91.316,91.316,32522.0
2019-04-17 14:20:00,105.98,106.01,105.91,105.93,33351.0,91.316,91.3418,91.2557,91.2729,33351.0
2019-04-17 14:25:00,105.92,105.92,105.87,105.88,40994.0,91.2643,91.2643,91.2212,91.2298,40994.0
2019-04-17 14:30:00,105.88,105.95,105.87,105.91,26948.0,91.2298,91.2901,91.2212,91.2557,26948.0
2019-04-17 14:35:00,105.92,105.95,105.9,105.93,42036.0,91.2643,91.2901,91.2471,91.2729,42036.0
2019-04-17 14:40:00,105.92,105.96,105.87,105.89,41359.0,91.2643,91.2988,91.2212,91.2384,41359.0
2019-04-17 14:45:00,105.89,105.9,105.84,105.84,42389.0,91.2384,91.2471,91.1954,91.1954,42389.0
2019-04-17 14:50:00,105.85,105.88,105.85,105.88,38872.0,91.204,91.2298,91.204,91.2298,38872.0
2019-04-17 14:55:00,105.87,105.95,105.85,105.95,32460.0,91.2212,91.2901,91.204,91.2901,32460.0
2019-04-17 15:00:00,105.94,106.02,105.94,105.95,29438.0,91.2815,91.3505,91.2815,91.2901,29438.0
2019-04-17 15:05:00,105.95,105.97,105.94,105.95,35186.0,91.2901,91.3074,91.2815,91.2901,35186.0
2019-04-17 15:10:00,105.95,105.99,105.94,105.98,41332.0,91.2901,91.3246,91.2815,91.316,41332.0
2019-04-17 15:15:00,106.0,106.04,105.99,106.0,66910.0,91.3332,91.3677,91.3246,91.3332,66910.0
2019-04-17 15:20:00,105.99,106.0,105.96,105.98,34887.0,91.3246,91.3332,91.2988,91.316,34887.0
2019-04-17 15:25:00,105.98,106.0,105.95,105.98,40961.0,91.316,91.3332,91.2901,91.316,40961.0
2019-04-17 15:30:00,105.97,106.02,105.94,106.02,62292.0,91.3074,91.3505,91.2815,91.3505,62292.0
2019-04-17 15:35:00,106.01,106.07,106.01,106.02,69701.0,91.3418,91.3935,91.3418,91.3505,69701.0
2019-04-17 15:40:00,106.02,106.04,105.97,106.0,67882.0,91.3505,91.3677,91.3074,91.3332,67882.0
2019-04-17 15:45:00,106.0,106.0,105.9,105.94,75344.0,91.3332,91.3332,91.2471,91.2815,75344.0
2019-04-17 15:50:00,105.94,106.0,105.88,105.99,173639.0,91.2815,91.3332,91.2298,91.3246,173639.0
2019-04-17 15:55:00,105.99,106.01,105.87,105.87,364164.0,91.3246,91.3418,91.2212,91.2212,364164.0
2019-04-18 09:30:00,106.02,106.71,106.02,106.28,707857.0,91.3505,91.945,91.3505,91.5745,707857.0
2019-04-18 09:35:00,106.29,106.3,106.11,106.17,73088.0,91.5831,91.5917,91.428,91.4797,73088.0
2019-04-18 09:40:00,106.18,106.22,106.01,106.14,81969.0,91.4883,91.5228,91.3418,91.4539,81969.0
2019-04-18 09:45:00,106.13,106.18,106.04,106.13,64934.0,91.4452,91.4883,91.3677,91.4452,64934.0
2019-04-18 09:50:00,106.14,106.26,106.1,106.24,67745.0,91.4539,91.5573,91.4194,91.54,67745.0
2019-04-18 09:55:00,106.22,106.29,106.16,106.28,33260.0,91.5228,91.5831,91.4711,91.5745,33260.0
2019-04-18 10:00:00,106.29,106.32,106.06,106.16,93194.0,91.5831,91.609,91.3849,91.4711,93194.0
2019-04-18 10:05:00,106.16,106.27,106.14,106.2,48354.0,91.4711,91.5659,91.4539,91.5056,48354.0
2019-04-18 10:10:00,106.2,106.25,106.07,106.08,60031.0,91.5056,91.5486,91.3935,91.4022,60031.0
2019-04-18 10:15:00,106.09,106.1,106.02,106.02,42724.0,91.4108,91.4194,91.3505,91.3505,42724.0
2019-04-18 10:20:00,106.03,106.08,106.02,106.02,115891.0,91.3591,91.4022,91.3505,91.3505,115891.0
2019-04-18 10:25:00,106.02,106.02,105.82,105.9,55597.0,91.3505,91.3505,91.1781,91.2471,55597.0
2019-04-18 10:30:00,105.89,106.06,105.83,106.06,67202.0,91.2384,91.3849,91.1867,91.3849,67202.0
2019-04-18 10:35:00,106.06,106.14,106.05,106.05,61079.0,91.3849,91.4539,91.3763,91.3763,61079.0
2019-04-18 10:40:00,106.05,106.13,105.96,106.1,48399.0,91.3763,91.4452,91.2988,91.4194,48399.0
2019-04-18 10:45:00,106.11,106.13,106.02,106.12,45722.0,91.428,91.4452,91.3505,91.4366,45722.0
2019-04-18 10:50:00,106.13,106.15,106.07,106.13,53112.0,91.4452,91.4625,91.3935,91.4452,53112.0
2019-04-18 10:55:00,106.13,106.15,106.09,106.1,53450.0,91.4452,91.4625,91.4108,91.4194,53450.0
2019-04-18 11:00:00,106.1,106.1,105.98,106.06,40188.0,91.4194,91.4194,91.316,91.3849,40188.0
2019-04-18 11:05:00,106.05,106.11,106.04,106.08,40755.0,91.3763,91.428,91.3677,91.4022,40755.0
2019-04-18 11:10:00,106.08,106.08,106.03,106.04,34117.0,91.4022,91.4022,91.3591,91.3677,34117.0
2019-04-18 11:15:00,106.04,106.1,106.01,106.1,60662.0,91.3677,91.4194,91.3418,91.4194,60662.0
2019-04-18 11:20:00,106.11,106.12,106.03,106.07,35700.0,91.428,91.4366,91.3591,91.3935,35700.0
2019-04-18 11:25:00,106.08,106.1,106.01,106.1,59824.0,91.4022,91.4194,91.3418,91.4194,59824.0
2019-04-18 11:30:00,106.1,106.25,106.1,106.23,43854.0,91.4194,91.5486,91.4194,91.5314,43854.0
2019-04-18 11:35:00,106.23,106.29,106.22,106.28,39471.0,91.5314,91.5831,91.5228,91.5745,39471.0
2019-04-18 11:40:00,106.27,106.34,106.26,106.28,45186.0,91.5659,91.6262,91.5573,91.5745,45186.0
2019-04-18 11:45:00,106.28,106.32,106.23,106.25,77065.0,91.5745,91.609,91.5314,91.5486,77065.0
2019-04-18 11:50:00,106.26,106.26,106.16,106.19,38959.0,91.5573,91.5573,91.4711,91.4969,38959.0
2019-04-18 11:55:00,106.19,106.19,106.12,106.15,31303.0,91.4969,91.4969,91.4366,91.4625,31303.0
2019-04-18 12:00:00,106.15,106.19,106.13,106.19,36182.0,91.4625,91.4969,91.4452,91.4969,36182.0
2019-04-18 12:05:00,106.18,106.2,106.16,106.2,46684.0,91.4883,91.5056,91.4711,91.5056,46684.0
2019-04-18 12:10:00,106.21,106.23,106.17,106.18,29746.0,91.5142,91.5314,91.4797,91.4883,29746.0
2019-04-18 12:15:00,106.17,106.18,106.11,106.12,50654.0,91.4797,91.4883,91.428,91.4366,50654.0
2019-04-18 12:20:00,106.12,106.19,106.11,106.19,27759.0,91.4366,91.4969,91.428,91.4969,27759.0
2019-04-18 12:25:00,106.19,106.24,106.17,106.18,41480.0,91.4969,91.54,91.4797,91.4883,41480.0
2019-04-18 12:30:00,106.17,106.17,106.11,106.12,59832.0,91.4797,91.4797,91.428,91.4366,59832.0
2019-04-18 12:35:00,106.12,106.15,106.1,106.13,40608.0,91.4366,91.4625,91.4194,91.4452,40608.0
2019-04-18 12:40:00,106.14,106.21,106.13,106.19,28006.0,91.4539,91.5142,91.4452,91.4969,28006.0
2019-04-18 12:45:00,106.18,106.2,106.16,106.2,19308.0,91.4883,91.5056,91.4711,91.5056,19308.0
2019-04-18 12:50:00,106.2,106.21,106.16,106.16,23762.0,91.5056,91.5142,91.4711,91.4711,23762.0
2019-04-18 12:55:00,106.17,106.2,106.13,106.15,26161.0,91.4797,91.5056,91.4452,91.4625,26161.0
2019-04-18 13:00:00,106.15,106.21,106.14,106.2,22215.0,91.4625,91.5142,91.4539,91.5056,22215.0
2019-04-18 13:05:00,106.2,106.21,106.16,106.17,15142.0,91.5056,91.5142,91.4711,91.4797,15142.0
2019-04-18 13:10:00,106.17,106.21,106.16,106.18,31003.0,91.4797,91.5142,91.4711,91.4883,31003.0
2019-04-18 13:15:00,106.19,106.2,106.15,106.19,42345.0,91.4969,91.5056,91.4625,91.4969,42345.0
2019-04-18 13:20:00,106.19,106.21,106.17,106.21,21860.0,91.4969,91.5142,91.4797,91.5142,21860.0
2019-04-18 13:25:00,106.2,106.26,106.18,106.25,30381.0,91.5056,91.5573,91.4883,91.5486,30381.0
2019-04-18 13:30:00,106.24,106.25,106.19,106.2,26290.0,91.54,91.5486,91.4969,91.5056,26290.0
2019-04-18 13:35:00,106.19,106.2,106.15,106.15,25070.0,91.4969,91.5056,91.4625,91.4625,25070.0
2019-04-18 13:40:00,106.16,106.18,106.12,106.18,38859.0,91.4711,91.4883,91.4366,91.4883,38859.0
2019-04-18 13:45:00,106.18,106.24,106.17,106.24,24349.0,91.4883,91.54,91.4797,91.54,24349.0
2019-04-18 13:50:00,106.25,106.27,106.2,106.2,22436.0,91.5486,91.5659,91.5056,91.5056,22436.0
2019-04-18 13:55:00,106.2,106.22,106.17,106.18,15987.0,91.5056,91.5228,91.4797,91.4883,15987.0
2019-04-18 14:00:00,106.17,106.22,106.17,106.18,31675.0,91.4797,91.5228,91.4797,91.4883,31675.0
2019-04-18 14:05:00,106.18,106.19,106.14,106.15,41718.0,91.4883,91.4969,91.4539,91.4625,41718.0
2019-04-18 14:10:00,106.15,106.19,106.15,106.16,24749.0,91.4625,91.4969,91.4625,91.4711,24749.0
2019-04-18 14:15:00,106.15,106.16,106.13,106.16,20366.0,91.4625,91.4711,91.4452,91.4711,20366.0
2019-04-18 14:20:00,106.15,106.23,106.12,106.22,34736.0,91.4625,91.5314,91.4366,91.5228,34736.0
2019-04-18 14:25:00,106.22,106.23,106.16,106.17,26586.0,91.5228,91.5314,91.4711,91.4797,26586.0
2019-04-18 14:30:00,106.16,106.16,106.13,106.15,31437.0,91.4711,91.4711,91.4452,91.4625,31437.0
2019-04-18 14:35:00,106.15,106.16,106.12,106.16,30077.0,91.4625,91.4711,91.4366,91.4711,30077.0
2019-04-18 14:40:00,106.16,106.25,106.15,106.23,30212.0,91.4711,91.5486,91.4625,91.5314,30212.0
2019-04-18 14:45:00,106.24,106.26,106.2,106.23,19550.0,91.54,91.5573,91.5056,91.5314,19550.0
2019-04-18 14:50:00,106.23,106.29,106.22,106.28,38471.0,91.5314,91.5831,91.5228,91.5745,38471.0
2019-04-18 14:55:00,106.28,106.34,106.27,106.3,46301.0,91.5745,91.6262,91.5659,91.5917,46301.0
2019-04-18 15:00:00,106.3,106.3,106.22,106.22,24817.0,91.5917,91.5917,91.5228,91.5228,24817.0
2019-04-18 15:05:00,106.23,106.24,106.19,106.22,31229.0,91.5314,91.54,91.4969,91.5228,31229.0
2019-04-18 15:10:00,106.22,106.27,106.21,106.23,43206.0,91.5228,91.5659,91.5142,91.5314,43206.0
2019-04-18 15:15:00,106.23,106.29,106.23,106.28,30946.0,91.5314,91.5831,91.5314,91.5745,30946.0
2019-04-18 15:20:00,106.28,106.33,106.26,106.33,44278.0,91.5745,91.6176,91.5573,91.6176,44278.0
2019-04-18 15:25:00,106.33,106.35,106.26,106.27,38610.0,91.6176,91.6348,91.5573,91.5659,38610.0
2019-04-18 15:30:00,106.26,106.27,106.2,106.24,65737.0,91.5573,91.5659,91.5056,91.54,65737.0
2019-04-18 15:35:00,106.25,106.25,106.15,106.19,74302.0,91.5486,91.5486,91.4625,91.4969,74302.0
2019-04-18 15:40:00,106.2,106.25,106.18,106.22,90872.0,91.5056,91.5486,91.4883,91.5228,90872.0
2019-04-18 15:45:00,106.23,106.24,106.18,106.2,80084.0,91.5314,91.54,91.4883,91.5056,80084.0
2019-04-18 15:50:00,106.2,106.23,106.07,106.11,231485.0,91.5056,91.5314,91.3935,91.428,231485.0
2019-04-18 15:55:00,106.11,106.29,106.04,106.05,731717.0,91.428,91.5831,91.3677,91.3763,731717.0
2019-04-22 09:30:00,106.13,106.58,106.05,106.41,251840.0,91.4452,91.833,91.3763,91.6865,251840.0
2019-04-22 09:35:00,106.38,106.6,106.37,106.55,64699.0,91.6606,91.8502,91.652,91.8071,64699.0
2019-04-22 09:40:00,106.55,106.84,106.53,106.78,145582.0,91.8071,92.057,91.7899,92.0053,145582.0
2019-04-22 09:45:00,106.76,106.83,106.58,106.83,87918.0,91.9881,92.0484,91.833,92.0484,87918.0
2019-04-22 09:50:00,106.83,107.0,106.83,106.84,138983.0,92.0484,92.1949,92.0484,92.057,138983.0
2019-04-22 09:55:00,106.84,107.2,106.77,107.19,197720.0,92.057,92.3672,91.9967,92.3586,197720.0
2019-04-22 10:00:00,107.19,107.19,107.03,107.03,128199.0,92.3586,92.3586,92.2207,92.2207,128199.0
2019-04-22 10:05:00,107.01,107.1,106.94,107.07,78704.0,92.2035,92.281,92.1432,92.2552,78704.0
2019-04-22 10:10:00,107.07,107.1,106.88,107.09,72093.0,92.2552,92.281,92.0915,92.2724,72093.0
2019-04-22 10:15:00,107.1,107.12,106.95,106.98,40330.0,92.281,92.2983,92.1518,92.1776,40330.0
2019-04-22 10:20:00,106.97,106.97,106.89,106.89,37327.0,92.169,92.169,92.1001,92.1001,37327.0
2019-04-22 10:25:00,106.89,106.93,106.82,106.83,45603.0,92.1001,92.1345,92.0398,92.0484,45603.0
2019-04-22 10:30:00,106.82,106.83,106.72,106.75,54712.0,92.0398,92.0484,91.9536,91.9795,54712.0
2019-04-22 10:35:00,106.75,106.76,106.63,106.65,122531.0,91.9795,91.9881,91.8761,91.8933,122531.0
2019-04-22 10:40:00,106.65,106.74,106.62,106.7,143912.0,91.8933,91.9708,91.8674,91.9364,143912.0
2019-04-22 10:45:00,106.7,106.76,106.52,106.63,159076.0,91.9364,91.9881,91.7813,91.8761,159076.0
2019-04-22 10:50:00,106.63,106.68,106.6,106.66,90520.0,91.8761,91.9191,91.8502,91.9019,90520.0
2019-04-22 10:55:00,106.66,106.73,106.58,106.72,128832.0,91.9019,91.9622,91.833,91.9536,128832.0
2019-04-22 11:00:00,106.71,106.77,106.58,106.61,85735.0,91.945,91.9967,91.833,91.8588,85735.0
2019-04-22 11:05:00,106.61,106.67,106.52,106.62,105413.0,91.8588,91.9105,91.7813,91.8674,105413.0
2019-04-22 11:10:00,106.62,106.74,106.6,106.74,79558.0,91.8674,91.9708,91.8502,91.9708,79558.0
2019-04-22 11:15:00,106.73,106.78,106.67,106.75,96438.0,91.9622,92.0053,91.9105,91.9795,96438.0
2019-04-22 11:20:00,106.76,106.77,106.68,106.75,79414.0,91.9881,91.9967,91.9191,91.9795,79414.0
2019-04-22 11:25:00,106.74,106.74,106.63,106.72,90031.0,91.9708,91.9708,91.8761,91.9536,90031.0
2019-04-22 11:30:00,106.73,106.74,106.67,106.73,39767.0,91.9622,91.9708,91.9105,91.9622,39767.0
2019-04-22 11:35:00,106.73,106.74,106.65,106.67,45611.0,91.9622,91.9708,91.8933,91.9105,45611.0
2019-04-22 11:40:00,106.66,106.67,106.58,106.59,89761.0,91.9019,91.9105,91.833,91.8416,89761.0
2019-04-22 11:45:00,106.58,106.63,106.54,106.54,51123.0,91.833,91.8761,91.7985,91.7985,51123.0
2019-04-22 11:50:00,106.54,106.57,106.45,106.45,175038.0,91.7985,91.8244,91.721,91.721,175038.0
2019-04-22 11:55:00,106.45,106.49,106.27,106.37,112229.0,91.721,91.7554,91.5659,91.652,112229.0
2019-04-22 12:00:00,106.37,106.43,106.33,106.41,87928.0,91.652,91.7037,91.6176,91.6865,87928.0
2019-04-22 12:05:00,106.41,106.41,106.26,106.26,64918.0,91.6865,91.6865,91.5573,91.5573,64918.0
2019-04-22 12:10:00,106.26,106.27,106.2,106.2,61698.0,91.5573,91.5659,91.5056,91.5056,61698.0
2019-04-22 12:15:00,106.2,106.21,106.13,106.15,114557.0,91.5056,91.5142,91.4452,91.4625,114557.0
2019-04-22 12:20:00,106.15,106.21,106.13,106.16,122733.0,91.4625,91.5142,91.4452,91.4711,122733.0
2019-04-22 12:25:00,106.17,106.39,106.16,106.38,88782.0,91.4797,91.6693,91.4711,91.6606,88782.0
2019-04-22 12:30:00,106.38,106.39,106.28,106.29,72838.0,91.6606,91.6693,91.5745,91.5831,72838.0
2019-04-22 12:35:00,106.28,106.29,106.19,106.22,40526.0,91.5745,91.5831,91.4969,91.5228,40526.0
2019-04-22 12:40:00,106.21,106.26,106.19,106.19,69202.0,91.5142,91.5573,91.4969,91.4969,69202.0
2019-04-22 12:45:00,106.2,106.21,106.15,106.19,33979.0,91.5056,91.5142,91.4625,91.4969,33979.0
2019-04-22 12:50:00,106.19,106.21,106.08,106.08,78110.0,91.4969,91.5142,91.4022,91.4022,78110.0
2019-04-22 12:55:00,106.08,106.14,106.07,106.08,46448.0,91.4022,91.4539,91.3935,91.4022,46448.0
2019-04-22 13:00:00,106.08,106.09,106.01,106.08,67034.0,91.4022,91.4108,91.3418,91.4022,67034.0
2019-04-22 13:05:00,106.09,106.19,106.08,106.19,59465.0,91.4108,91.4969,91.4022,91.4969,59465.0
2019-04-22 13:10:00,106.19,106.23,106.17,106.18,46217.0,91.4969,91.5314,91.4797,91.4883,46217.0
2019-04-22 13:15:00,106.19,106.21,106.18,106.21,38501.0,91.4969,91.5142,91.4883,91.5142,38501.0
2019-04-22 13:20:00,106.2,106.23,106.18,106.23,42434.0,91.5056,91.5314,91.4883,91.5314,42434.0
2019-04-22 13:25:00,106.23,106.23,106.14,106.19,67540.0,91.5314,91.5314,91.4539,91.4969,67540.0
2019-04-22 13:30:00,106.19,106.19,106.09,106.1,61279.0,91.4969,91.4969,91.4108,91.4194,61279.0
2019-04-22 13:35:00,106.1,106.19,106.07,106.19,57693.0,91.4194,91.4969,91.3935,91.4969,57693.0
2019-04-22 13:40:00,106.19,106.21,106.11,106.12,56407.0,91.4969,91.5142,91.428,91.4366,56407.0
2019-04-22 13:45:00,106.12,106.13,106.07,106.09,61028.0,91.4366,91.4452,91.3935,91.4108,61028.0
2019-04-22 13:50:00,106.08,106.1,106.05,106.06,61337.0,91.4022,91.4194,91.3763,91.3849,61337.0
2019-04-22 13:55:00,106.06,106.08,106.0,106.01,55274.0,91.3849,91.4022,91.3332,91.3418,55274.0
2019-04-22 14:00:00,106.01,106.01,105.95,105.99,75089.0,91.3418,91.3418,91.2901,91.3246,75089.0
2019-04-22 14:05:00,105.98,105.99,105.92,105.95,57934.0,91.316,91.3246,91.2643,91.2901,57934.0
2019-04-22 14:10:00,105.96,105.99,105.94,105.98,48870.0,91.2988,91.3246,91.2815,91.316,48870.0
2019-04-22 14:15:00,105.98,106.07,105.98,106.01,50584.0,91.316,91.3935,91.316,91.3418,50584.0
2019-04-22 14:20:00,106.01,106.05,105.97,105.97,35516.0,91.3418,91.3763,91.3074,91.3074,35516.0
2019-04-22 14:25:00,105.97,105.97,105.85,105.91,132254.0,91.3074,91.3074,91.204,91.2557,132254.0
2019-04-22 14:30:00,105.91,105.92,105.74,105.77,102778.0,91.2557,91.2643,91.1092,91.1351,102778.0
2019-04-22 14:35:00,105.77,105.95,105.74,105.94,67946.0,91.1351,91.2901,91.1092,91.2815,67946.0
2019-04-22 14:40:00,105.94,106.02,105.87,105.99,97864.0,91.2815,91.3505,91.2212,91.3246,97864.0
2019-04-22 14:45:00,106.0,106.1,105.97,106.07,72996.0,91.3332,91.4194,91.3074,91.3935,72996.0
2019-04-22 14:50:00,106.07,106.08,105.97,105.98,53126.0,91.3935,91.4022,91.3074,91.316,53126.0
2019-04-22 14:55:00,105.98,106.05,105.93,106.02,77644.0,91.316,91.3763,91.2729,91.3505,77644.0
2019-04-22 15:00:00,106.02,106.03,105.89,105.89,82184.0,91.3505,91.3591,91.2384,91.2384,82184.0
2019-04-22 15:05:00,105.89,105.92,105.83,105.86,108179.0,91.2384,91.2643,91.1867,91.2126,108179.0
2019-04-22 15:10:00,105.87,106.04,105.86,106.02,105354.0,91.2212,91.3677,91.2126,91.3505,105354.0
2019-04-22 15:15:00,106.02,106.1,106.0,106.08,95414.0,91.3505,91.4194,91.3332,91.4022,95414.0
2019-04-22 15:20:00,106.09,106.1,106.05,106.09,56951.0,91.4108,91.4194,91.3763,91.4108,56951.0
2019-04-22 15:25:00,106.09,106.09,105.98,106.05,80339.0,91.4108,91.4108,91.316,91.3763,80339.0
2019-04-22 15:30:00,106.06,106.09,106.0,106.0,137772.0,91.3849,91.4108,91.3332,91.3332,137772.0
2019-04-22 15:35:00,106.01,106.08,106.0,106.08,84030.0,91.3418,91.4022,91.3332,91.4022,84030.0
2019-04-22 15:40:00,106.07,106.22,106.07,106.17,144221.0,91.3935,91.5228,91.3935,91.4797,144221.0
2019-04-22 15:45:00,106.17,106.24,106.11,106.19,207534.0,91.4797,91.54,91.428,91.4969,207534.0
2019-04-22 15:50:00,106.19,106.23,106.11,106.12,273714.0,91.4969,91.5314,91.428,91.4366,273714.0
2019-04-22 15:55:00,106.12,106.16,105.99,106.04,465029.0,91.4366,91.4711,91.3246,91.3677,465029.0
2019-04-23 09:30:00,103.9,104.11,102.7,102.98,731675.0,89.5238,89.7047,88.4898,88.7311,731675.0
2019-04-23 09:35:00,103.0,103.7,102.99,103.23,410582.0,88.7483,89.3515,88.7397,88.9465,410582.0
2019-04-23 09:40:00,103.23,103.45,103.07,103.07,301905.0,88.9465,89.1361,88.8086,88.8086,301905.0
2019-04-23 09:45:00,103.09,103.2,102.81,102.92,291564.0,88.8259,88.9207,88.5846,88.6794,291564.0
2019-04-23 09:50:00,102.92,103.1,102.72,102.85,285959.0,88.6794,88.8345,88.5071,88.6191,285959.0
2019-04-23 09:55:00,102.83,102.88,102.55,102.62,244058.0,88.6018,88.6449,88.3606,88.4209,244058.0
2019-04-23 10:00:00,102.6,103.56,102.55,103.54,491560.0,88.4037,89.2308,88.3606,89.2136,491560.0
2019-04-23 10:05:00,103.53,103.81,103.52,103.54,440259.0,89.205,89.4462,89.1964,89.2136,440259.0
2019-04-23 10:10:00,103.55,103.65,103.1,103.13,290068.0,89.2222,89.3084,88.8345,88.8603,290068.0
2019-04-23 10:15:00,103.15,103.3,103.02,103.27,179395.0,88.8776,89.0068,88.7656,88.981,179395.0
2019-04-23 10:20:00,103.27,103.93,103.27,103.86,322131.0,88.981,89.5496,88.981,89.4893,322131.0
2019-04-23 10:25:00,103.87,104.03,103.76,103.93,225850.0,89.4979,89.6358,89.4032,89.5496,225850.0
2019-04-23 10:30:00,103.93,103.96,103.34,103.46,151489.0,89.5496,89.5755,89.0413,89.1447,151489.0
2019-04-23 10:35:00,103.45,103.58,103.16,103.58,159350.0,89.1361,89.2481,88.8862,89.2481,159350.0
2019-04-23 10:40:00,103.58,103.87,103.53,103.83,214205.0,89.2481,89.4979,89.205,89.4635,214205.0
2019-04-23 10:45:00,103.81,103.89,103.71,103.84,215097.0,89.4462,89.5152,89.3601,89.4721,215097.0
2019-04-23 10:50:00,103.85,103.87,103.38,103.66,179007.0,89.4807,89.4979,89.0757,89.317,179007.0
2019-04-23 10:55:00,103.64,103.75,103.5,103.55,87196.0,89.2998,89.3946,89.1791,89.2222,87196.0
2019-04-23 11:00:00,103.56,103.74,103.4,103.62,146757.0,89.2308,89.3859,89.093,89.2825,146757.0
2019-04-23 11:05:00,103.62,103.63,103.4,103.4,72522.0,89.2825,89.2912,89.093,89.093,72522.0
2019-04-23 11:10:00,103.4,103.49,103.25,103.48,100810.0,89.093,89.1705,88.9637,89.1619,100810.0
2019-04-23 11:15:00,103.47,103.53,103.29,103.31,97816.0,89.1533,89.205,88.9982,89.0154,97816.0
2019-04-23 11:20:00,103.31,103.32,103.16,103.3,89553.0,89.0154,89.024,88.8862,89.0068,89553.0
2019-04-23 11:25:00,103.31,103.42,103.23,103.33,60698.0,89.0154,89.1102,88.9465,89.0327,60698.0
2019-04-23 11:30:00,103.33,103.48,103.29,103.36,80863.0,89.0327,89.1619,88.9982,89.0585,80863.0
2019-04-23 11:35:00,103.36,103.51,103.35,103.35,72644.0,89.0585,89.1878,89.0499,89.0499,72644.0
2019-04-23 11:40:00,103.35,103.43,103.32,103.42,87000.0,89.0499,89.1188,89.024,89.1102,87000.0
2019-04-23 11:45:00,103.42,103.62,103.41,103.56,103060.0,89.1102,89.2825,89.1016,89.2308,103060.0
2019-04-23 11:50:00,103.55,103.66,103.46,103.46,105084.0,89.2222,89.317,89.1447,89.1447,105084.0
2019-04-23 11:55:00,103.47,103.49,103.38,103.44,85500.0,89.1533,89.1705,89.0757,89.1274,85500.0
2019-04-23 12:00:00,103.45,103.53,103.19,103.22,175298.0,89.1361,89.205,88.912,88.9379,175298.0
2019-04-23 12:05:00,103.21,103.25,103.15,103.2,158244.0,88.9293,88.9637,88.8776,88.9207,158244.0
2019-04-23 12:10:00,103.19,103.22,103.16,103.2,122138.0,88.912,88.9379,88.8862,88.9207,122138.0
2019-04-23 12:15:00,103.2,103.23,103.12,103.2,115027.0,88.9207,88.9465,88.8517,88.9207,115027.0
2019-04-23 12:20:00,103.2,103.21,103.01,103.07,114848.0,88.9207,88.9293,88.7569,88.8086,114848.0
2019-04-23 12:25:00,103.08,103.08,102.85,102.86,142763.0,88.8173,88.8173,88.6191,88.6277,142763.0
2019-04-23 12:30:00,102.85,103.1,102.79,103.09,144774.0,88.6191,88.8345,88.5674,88.8259,144774.0
2019-04-23 12:35:00,103.09,103.16,102.87,102.89,110152.0,88.8259,88.8862,88.6363,88.6535,110152.0
2019-04-23 12:40:00,102.88,103.03,102.84,102.99,77700.0,88.6449,88.7742,88.6105,88.7397,77700.0
2019-04-23 12:45:00,103.0,103.08,102.97,102.99,74531.0,88.7483,88.8173,88.7225,88.7397,74531.0
2019-04-23 12:50:00,103.0,103.0,102.82,102.88,115567.0,88.7483,88.7483,88.5932,88.6449,115567.0
2019-04-23 12:55:00,102.89,102.97,102.81,102.82,94973.0,88.6535,88.7225,88.5846,88.5932,94973.0
2019-04-23 13:00:00,102.81,102.85,102.77,102.82,73401.0,88.5846,88.6191,88.5501,88.5932,73401.0
2019-04-23 13:05:00,102.83,102.93,102.82,102.88,64900.0,88.6018,88.688,88.5932,88.6449,64900.0
2019-04-23 13:10:00,102.88,102.95,102.86,102.93,77989.0,88.6449,88.7052,88.6277,88.688,77989.0
2019-04-23 13:15:00,102.93,102.93,102.76,102.82,56324.0,88.688,88.688,88.5415,88.5932,56324.0
2019-04-23 13:20:00,102.83,102.83,102.72,102.82,45600.0,88.6018,88.6018,88.5071,88.5932,45600.0
2019-04-23 13:25:00,102.83,102.97,102.76,102.88,137058.0,88.6018,88.7225,88.5415,88.6449,137058.0
2019-04-23 13:30:00,102.88,102.9,102.73,102.74,58962.0,88.6449,88.6622,88.5157,88.5243,58962.0
2019-04-23 13:35:00,102.74,102.86,102.74,102.85,46418.0,88.5243,88.6277,88.5243,88.6191,46418.0
2019-04-23 13:40:00,102.86,102.87,102.79,102.8,41355.0,88.6277,88.6363,88.5674,88.576,41355.0
2019-04-23 13:45:00,102.79,102.79,102.45,102.45,197290.0,88.5674,88.5674,88.2744,88.2744,197290.0
2019-04-23 13:50:00,102.46,102.49,102.33,102.36,169448.0,88.283,88.3089,88.171,88.1969,169448.0
2019-04-23 13:55:00,102.36,102.36,102.13,102.23,196291.0,88.1969,88.1969,87.9987,88.0849,196291.0
2019-04-23 14:00:00,102.24,102.4,102.23,102.35,129559.0,88.0935,88.2313,88.0849,88.1883,129559.0
2019-04-23 14:05:00,102.36,102.45,102.28,102.34,159627.0,88.1969,88.2744,88.1279,88.1796,159627.0
2019-04-23 14:10:00,102.34,102.42,102.31,102.39,118830.0,88.1796,88.2486,88.1538,88.2227,118830.0
2019-04-23 14:15:00,102.39,102.54,102.32,102.54,84043.0,88.2227,88.352,88.1624,88.352,84043.0
2019-04-23 14:20:00,102.53,102.64,102.47,102.64,106722.0,88.3434,88.4381,88.2917,88.4381,106722.0
2019-04-23 14:25:00,102.64,102.65,102.5,102.64,84820.0,88.4381,88.4468,88.3175,88.4381,84820.0
2019-04-23 14:30:00,102.63,102.64,102.53,102.58,91569.0,88.4295,88.4381,88.3434,88.3864,91569.0
2019-04-23 14:35:00,102.59,102.74,102.56,102.7,118809.0,88.3951,88.5243,88.3692,88.4898,118809.0
2019-04-23 14:40:00,102.7,102.73,102.62,102.72,81110.0,88.4898,88.5157,88.4209,88.5071,81110.0
2019-04-23 14:45:00,102.73,102.73,102.4,102.41,128981.0,88.5157,88.5157,88.2313,88.24,128981.0
2019-04-23 14:50:00,102.41,102.57,102.4,102.56,90670.0,88.24,88.3778,88.2313,88.3692,90670.0
2019-04-23 14:55:00,102.56,102.66,102.54,102.65,78216.0,88.3692,88.4554,88.352,88.4468,78216.0
2019-04-23 15:00:00,102.63,102.73,102.57,102.69,137948.0,88.4295,88.5157,88.3778,88.4812,137948.0
2019-04-23 15:05:00,102.69,102.76,102.67,102.71,127736.0,88.4812,88.5415,88.464,88.4985,127736.0
2019-04-23 15:10:00,102.72,102.74,102.67,102.68,119529.0,88.5071,88.5243,88.464,88.4726,119529.0
2019-04-23 15:15:00,102.68,102.77,102.62,102.7,125185.0,88.4726,88.5501,88.4209,88.4898,125185.0
2019-04-23 15:20:00,102.7,102.74,102.58,102.6,105394.0,88.4898,88.5243,88.3864,88.4037,105394.0
2019-04-23 15:25:00,102.59,102.6,102.51,102.58,103517.0,88.3951,88.4037,88.3261,88.3864,103517.0
2019-04-23 15:30:00,102.59,102.72,102.58,102.64,159833.0,88.3951,88.5071,88.3864,88.4381,159833.0
2019-04-23 15:35:00,102.63,102.9,102.61,102.83,208430.0,88.4295,88.6622,88.4123,88.6018,208430.0
2019-04-23 15:40:00,102.82,102.91,102.79,102.84,251693.0,88.5932,88.6708,88.5674,88.6105,251693.0
2019-04-23 15:45:00,102.84,102.94,102.75,102.94,296416.0,88.6105,88.6966,88.5329,88.6966,296416.0
2019-04-23 15:50:00,102.94,103.09,102.86,103.09,401229.0,88.6966,88.8259,88.6277,88.8259,401229.0
2019-04-23 15:55:00,103.09,103.2,102.98,103.16,735464.0,88.8259,88.9207,88.7311,88.8862,735464.0
2019-04-24 09:30:00,103.29,104.1,102.79,103.93,400340.0,88.9982,89.6961,88.5674,89.5496,400340.0
2019-04-24 09:35:00,103.91,104.1,103.85,103.93,158976.0,89.5324,89.6961,89.4807,89.5496,158976.0
2019-04-24 09:40:00,103.93,103.97,103.72,103.8,122355.0,89.5496,89.5841,89.3687,89.4376,122355.0
2019-04-24 09:45:00,103.8,103.93,103.6,103.74,126034.0,89.4376,89.5496,89.2653,89.3859,126034.0
2019-04-24 09:50:00,103.73,103.82,103.64,103.73,142939.0,89.3773,89.4549,89.2998,89.3773,142939.0
2019-04-24 09:55:00,103.73,104.07,103.73,104.01,119107.0,89.3773,89.6703,89.3773,89.6186,119107.0
2019-04-24 10:00:00,104.01,104.24,103.94,104.2,95716.0,89.6186,89.8168,89.5583,89.7823,95716.0
2019-04-24 10:05:00,104.21,104.39,104.12,104.22,139474.0,89.7909,89.946,89.7134,89.7995,139474.0
2019-04-24 10:10:00,104.22,104.33,104.09,104.23,141810.0,89.7995,89.8943,89.6875,89.8081,141810.0
2019-04-24 10:15:00,104.23,104.3,104.16,104.21,98109.0,89.8081,89.8684,89.7478,89.7909,98109.0
2019-04-24 10:20:00,104.22,104.31,104.1,104.29,98388.0,89.7995,89.8771,89.6961,89.8598,98388.0
2019-04-24 10:25:00,104.3,104.34,104.2,104.32,78702.0,89.8684,89.9029,89.7823,89.8857,78702.0
2019-04-24 10:30:00,104.33,104.42,104.29,104.29,132262.0,89.8943,89.9718,89.8598,89.8598,132262.0
2019-04-24 10:35:00,104.28,104.36,104.27,104.34,73695.0,89.8512,89.9201,89.8426,89.9029,73695.0
2019-04-24 10:40:00,104.35,104.47,104.33,104.45,94220.0,89.9115,90.0149,89.8943,89.9977,94220.0
2019-04-24 10:45:00,104.44,104.49,104.39,104.45,65842.0,89.9891,90.0322,89.946,89.9977,65842.0
2019-04-24 10:50:00,104.44,104.49,104.4,104.47,50471.0,89.9891,90.0322,89.9546,90.0149,50471.0
2019-04-24 10:55:00,104.48,104.49,104.41,104.43,63267.0,90.0235,90.0322,89.9632,89.9805,63267.0
2019-04-24 11:00:00,104.44,104.65,104.43,104.47,187631.0,89.9891,90.17,89.9805,90.0149,187631.0
2019-04-24 11:05:00,104.48,104.48,104.32,104.42,76442.0,90.0235,90.0235,89.8857,89.9718,76442.0
2019-04-24 11:10:00,104.42,104.45,104.36,104.44,68794.0,89.9718,89.9977,89.9201,89.9891,68794.0
2019-04-24 11:15:00,104.44,104.45,104.28,104.38,71647.0,89.9891,89.9977,89.8512,89.9374,71647.0
2019-04-24 11:20:00,104.38,104.53,104.37,104.53,78539.0,89.9374,90.0666,89.9288,90.0666,78539.0
2019-04-24 11:25:00,104.53,104.6,104.49,104.52,56984.0,90.0666,90.1269,90.0322,90.058,56984.0
2019-04-24 11:30:00,104.52,104.53,104.29,104.32,72338.0,90.058,90.0666,89.8598,89.8857,72338.0
2019-04-24 11:35:00,104.31,104.31,104.16,104.25,84660.0,89.8771,89.8771,89.7478,89.8254,84660.0
2019-04-24 11:40:00,104.25,104.28,104.07,104.11,96565.0,89.8254,89.8512,89.6703,89.7047,96565.0
2019-04-24 11:45:00,104.1,104.11,103.98,103.98,90362.0,89.6961,89.7047,89.5927,89.5927,90362.0
2019-04-24 11:50:00,103.98,104.04,103.94,103.99,65626.0,89.5927,89.6444,89.5583,89.6013,65626.0
2019-04-24 11:55:00,103.99,103.99,103.87,103.88,71411.0,89.6013,89.6013,89.4979,89.5066,71411.0
2019-04-24 12:00:00,103.88,103.98,103.87,103.92,71182.0,89.5066,89.5927,89.4979,89.541,71182.0
2019-04-24 12:05:00,103.93,103.93,103.84,103.91,54674.0,89.5496,89.5496,89.4721,89.5324,54674.0
2019-04-24 12:10:00,103.91,103.92,103.85,103.89,54018.0,89.5324,89.541,89.4807,89.5152,54018.0
2019-04-24 12:15:00,103.89,103.92,103.81,103.83,39743.0,89.5152,89.541,89.4462,89.4635,39743.0
2019-04-24 12:20:00,103.83,103.87,103.79,103.79,58767.0,89.4635,89.4979,89.429,89.429,58767.0
2019-04-24 12:25:00,103.78,103.85,103.73,103.77,53717.0,89.4204,89.4807,89.3773,89.4118,53717.0
2019-04-24 12:30:00,103.76,103.81,103.72,103.8,81648.0,89.4032,89.4462,89.3687,89.4376,81648.0
2019-04-24 12:35:00,103.81,103.81,103.66,103.68,60641.0,89.4462,89.4462,89.317,89.3342,60641.0
2019-04-24 12:40:00,103.69,103.77,103.66,103.7,43372.0,89.3429,89.4118,89.317,89.3515,43372.0
2019-04-24 12:45:00,103.7,103.81,103.69,103.76,54783.0,89.3515,89.4462,89.3429,89.4032,54783.0
2019-04-24 12:50:00,103.76,103.78,103.69,103.77,41852.0,89.4032,89.4204,89.3429,89.4118,41852.0
2019-04-24 12:55:00,103.77,103.79,103.73,103.74,43005.0,89.4118,89.429,89.3773,89.3859,43005.0
2019-04-24 13:00:00,103.73,103.74,103.61,103.61,41702.0,89.3773,89.3859,89.2739,89.2739,41702.0
2019-04-24 13:05:00,103.61,103.63,103.54,103.55,39158.0,89.2739,89.2912,89.2136,89.2222,39158.0
2019-04-24 13:10:00,103.56,103.58,103.54,103.54,33032.0,89.2308,89.2481,89.2136,89.2136,33032.0
2019-04-24 13:15:00,103.55,103.62,103.55,103.56,71091.0,89.2222,89.2825,89.2222,89.2308,71091.0
2019-04-24 13:20:00,103.57,103.61,103.53,103.53,47705.0,89.2395,89.2739,89.205,89.205,47705.0
2019-04-24 13:25:00,103.53,103.53,103.43,103.44,63504.0,89.205,89.205,89.1188,89.1274,63504.0
2019-04-24 13:30:00,103.45,103.61,103.44,103.56,62333.0,89.1361,89.2739,89.1274,89.2308,62333.0
2019-04-24 13:35:00,103.55,103.59,103.49,103.49,40954.0,89.2222,89.2567,89.1705,89.1705,40954.0
2019-04-24 13:40:00,103.5,103.55,103.47,103.55,38559.0,89.1791,89.2222,89.1533,89.2222,38559.0
2019-04-24 13:45:00,103.55,103.62,103.53,103.56,49290.0,89.2222,89.2825,89.205,89.2308,49290.0
2019-04-24 13:50:00,103.55,103.7,103.53,103.62,86368.0,89.2222,89.3515,89.205,89.2825,86368.0
2019-04-24 13:55:00,103.63,103.64,103.53,103.55,49327.0,89.2912,89.2998,89.205,89.2222,49327.0
2019-04-24 14:00:00,103.56,103.65,103.54,103.65,66369.0,89.2308,89.3084,89.2136,89.3084,66369.0
2019-04-24 14:05:00,103.65,103.65,103.52,103.55,90084.0,89.3084,89.3084,89.1964,89.2222,90084.0
2019-04-24 14:10:00,103.56,103.62,103.55,103.61,31686.0,89.2308,89.2825,89.2222,89.2739,31686.0
2019-04-24 14:15:00,103.6,103.64,103.56,103.61,37071.0,89.2653,89.2998,89.2308,89.2739,37071.0
2019-04-24 14:20:00,103.62,103.71,103.61,103.7,35314.0,89.2825,89.3601,89.2739,89.3515,35314.0
2019-04-24 14:25:00,103.7,103.78,103.68,103.77,49875.0,89.3515,89.4204,89.3342,89.4118,49875.0
2019-04-24 14:30:00,103.77,103.79,103.73,103.76,43505.0,89.4118,89.429,89.3773,89.4032,43505.0
2019-04-24 14:35:00,103.76,103.76,103.68,103.7,44763.0,89.4032,89.4032,89.3342,89.3515,44763.0
2019-04-24 14:40:00,103.7,103.82,103.69,103.77,81208.0,89.3515,89.4549,89.3429,89.4118,81208.0
2019-04-24 14:45:00,103.77,103.82,103.77,103.78,39486.0,89.4118,89.4549,89.4118,89.4204,39486.0
2019-04-24 14:50:00,103.78,103.85,103.77,103.84,32741.0,89.4204,89.4807,89.4118,89.4721,32741.0
2019-04-24 14:55:00,103.84,103.87,103.83,103.85,43373.0,89.4721,89.4979,89.4635,89.4807,43373.0
2019-04-24 15:00:00,103.84,103.89,103.84,103.87,53938.0,89.4721,89.5152,89.4721,89.4979,53938.0
2019-04-24 15:05:00,103.86,103.96,103.84,103.91,81898.0,89.4893,89.5755,89.4721,89.5324,81898.0
2019-04-24 15:10:00,103.91,103.94,103.9,103.91,46216.0,89.5324,89.5583,89.5238,89.5324,46216.0
2019-04-24 15:15:00,103.91,104.0,103.9,103.99,72179.0,89.5324,89.61,89.5238,89.6013,72179.0
2019-04-24 15:20:00,103.98,104.0,103.9,104.0,52786.0,89.5927,89.61,89.5238,89.61,52786.0
2019-04-24 15:25:00,103.99,104.0,103.93,103.93,45704.0,89.6013,89.61,89.5496,89.5496,45704.0
2019-04-24 15:30:00,103.94,103.99,103.92,103.92,77740.0,89.5583,89.6013,89.541,89.541,77740.0
2019-04-24 15:35:00,103.92,103.93,103.86,103.86,62987.0,89.541,89.5496,89.4893,89.4893,62987.0
2019-04-24 15:40:00,103.87,103.96,103.85,103.96,121985.0,89.4979,89.5755,89.4807,89.5755,121985.0
2019-04-24 15:45:00,103.96,104.03,103.95,103.98,137022.0,89.5755,89.6358,89.5669,89.5927,137022.0
2019-04-24 15:50:00,103.98,103.98,103.73,103.86,195606.0,89.5927,89.5927,89.3773,89.4893,195606.0
2019-04-24 15:55:00,103.85,103.85,103.67,103.69,400119.0,89.4807,89.4807,89.3256,89.3429,400119.0
2019-04-25 09:30:00,103.1,103.25,102.91,102.91,234199.0,88.8345,88.9637,88.6708,88.6708,234199.0
2019-04-25 09:35:00,102.94,103.01,102.63,102.75,126633.0,88.6966,88.7569,88.4295,88.5329,126633.0
2019-04-25 09:40:00,102.75,102.89,102.59,102.87,104052.0,88.5329,88.6535,88.3951,88.6363,104052.0
2019-04-25 09:45:00,102.87,102.98,102.84,102.9,97042.0,88.6363,88.7311,88.6105,88.6622,97042.0
2019-04-25 09:50:00,102.9,103.07,102.86,102.97,108384.0,88.6622,88.8086,88.6277,88.7225,108384.0
2019-04-25 09:55:00,102.97,103.05,102.9,102.94,88486.0,88.7225,88.7914,88.6622,88.6966,88486.0
2019-04-25 10:00:00,102.93,103.1,102.93,102.98,73729.0,88.688,88.8345,88.688,88.7311,73729.0
2019-04-25 10:05:00,102.97,103.19,102.97,103.13,73030.0,88.7225,88.912,88.7225,88.8603,73030.0
2019-04-25 10:10:00,103.13,103.24,103.1,103.17,58642.0,88.8603,88.9551,88.8345,88.8948,58642.0
2019-04-25 10:15:00,103.19,103.36,103.18,103.22,72740.0,88.912,89.0585,88.9034,88.9379,72740.0
2019-04-25 10:20:00,103.21,103.33,103.18,103.33,42186.0,88.9293,89.0327,88.9034,89.0327,42186.0
2019-04-25 10:25:00,103.33,103.42,103.33,103.39,47641.0,89.0327,89.1102,89.0327,89.0844,47641.0
2019-04-25 10:30:00,103.4,103.45,103.32,103.36,62085.0,89.093,89.1361,89.024,89.0585,62085.0
2019-04-25 10:35:00,103.36,103.36,103.16,103.3,102902.0,89.0585,89.0585,88.8862,89.0068,102902.0
2019-04-25 10:40:00,103.3,103.38,103.29,103.3,53577.0,89.0068,89.0757,88.9982,89.0068,53577.0
2019-04-25 10:45:00,103.31,103.47,103.23,103.45,59790.0,89.0154,89.1533,88.9465,89.1361,59790.0
2019-04-25 10:50:00,103.46,103.47,103.28,103.29,60555.0,89.1447,89.1533,88.9896,88.9982,60555.0
2019-04-25 10:55:00,103.29,103.31,103.19,103.26,70708.0,88.9982,89.0154,88.912,88.9723,70708.0
2019-04-25 11:00:00,103.23,103.32,103.19,103.23,60681.0,88.9465,89.024,88.912,88.9465,60681.0
2019-04-25 11:05:00,103.23,103.28,103.14,103.2,67017.0,88.9465,88.9896,88.869,88.9207,67017.0
2019-04-25 11:10:00,103.21,103.25,103.04,103.14,67304.0,88.9293,88.9637,88.7828,88.869,67304.0
2019-04-25 11:15:00,103.14,103.19,103.07,103.11,59259.0,88.869,88.912,88.8086,88.8431,59259.0
2019-04-25 11:20:00,103.11,103.23,103.1,103.19,49813.0,88.8431,88.9465,88.8345,88.912,49813.0
2019-04-25 11:25:00,103.19,103.3,103.17,103.3,46490.0,88.912,89.0068,88.8948,89.0068,46490.0
2019-04-25 11:30:00,103.31,103.5,103.31,103.48,60160.0,89.0154,89.1791,89.0154,89.1619,60160.0
2019-04-25 11:35:00,103.48,103.52,103.43,103.47,44648.0,89.1619,89.1964,89.1188,89.1533,44648.0
2019-04-25 11:40:00,103.48,103.57,103.45,103.53,50818.0,89.1619,89.2395,89.1361,89.205,50818.0
2019-04-25 11:45:00,103.54,103.57,103.5,103.54,128922.0,89.2136,89.2395,89.1791,89.2136,128922.0
2019-04-25 11:50:00,103.54,103.54,103.42,103.47,48102.0,89.2136,89.2136,89.1102,89.1533,48102.0
2019-04-25 11:55:00,103.47,103.52,103.41,103.45,33027.0,89.1533,89.1964,89.1016,89.1361,33027.0
2019-04-25 12:00:00,103.46,103.51,103.39,103.4,78534.0,89.1447,89.1878,89.0844,89.093,78534.0
2019-04-25 12:05:00,103.4,103.43,103.37,103.38,32708.0,89.093,89.1188,89.0671,89.0757,32708.0
2019-04-25 12:10:00,103.38,103.4,103.34,103.39,38913.0,89.0757,89.093,89.0413,89.0844,38913.0
2019-04-25 12:15:00,103.38,103.41,103.33,103.35,38100.0,89.0757,89.1016,89.0327,89.0499,38100.0
2019-04-25 12:20:00,103.34,103.36,103.29,103.33,63046.0,89.0413,89.0585,88.9982,89.0327,63046.0
2019-04-25 12:25:00,103.34,103.36,103.33,103.35,37229.0,89.0413,89.0585,89.0327,89.0499,37229.0
2019-04-25 12:30:00,103.35,103.39,103.27,103.29,63201.0,89.0499,89.0844,88.981,88.9982,63201.0
2019-04-25 12:35:00,103.28,103.29,103.22,103.23,48793.0,88.9896,88.9982,88.9379,88.9465,48793.0
2019-04-25 12:40:00,103.23,103.24,103.14,103.2,50159.0,88.9465,88.9551,88.869,88.9207,50159.0
2019-04-25 12:45:00,103.2,103.28,103.19,103.26,26521.0,88.9207,88.9896,88.912,88.9723,26521.0
2019-04-25 12:50:00,103.26,103.3,103.21,103.29,33229.0,88.9723,89.0068,88.9293,88.9982,33229.0
2019-04-25 12:55:00,103.29,103.31,103.24,103.25,24859.0,88.9982,89.0154,88.9551,88.9637,24859.0
2019-04-25 13:00:00,103.25,103.26,103.21,103.22,28177.0,88.9637,88.9723,88.9293,88.9379,28177.0
2019-04-25 13:05:00,103.22,103.26,103.21,103.24,28137.0,88.9379,88.9723,88.9293,88.9551,28137.0
2019-04-25 13:10:00,103.22,103.32,103.22,103.32,19992.0,88.9379,89.024,88.9379,89.024,19992.0
2019-04-25 13:15:00,103.33,103.35,103.24,103.27,35414.0,89.0327,89.0499,88.9551,88.981,35414.0
2019-04-25 13:20:00,103.27,103.3,103.24,103.29,25780.0,88.981,89.0068,88.9551,88.9982,25780.0
2019-04-25 13:25:00,103.3,103.33,103.24,103.28,28908.0,89.0068,89.0327,88.9551,88.9896,28908.0
2019-04-25 13:30:00,103.28,103.38,103.27,103.38,59543.0,88.9896,89.0757,88.981,89.0757,59543.0
2019-04-25 13:35:00,103.38,103.48,103.38,103.47,35391.0,89.0757,89.1619,89.0757,89.1533,35391.0
2019-04-25 13:40:00,103.47,103.48,103.45,103.47,13548.0,89.1533,89.1619,89.1361,89.1533,13548.0
2019-04-25 13:45:00,103.46,103.47,103.4,103.41,35992.0,89.1447,89.1533,89.093,89.1016,35992.0
2019-04-25 13:50:00,103.41,103.44,103.33,103.36,46617.0,89.1016,89.1274,89.0327,89.0585,46617.0
2019-04-25 13:55:00,103.37,103.45,103.37,103.45,37301.0,89.0671,89.1361,89.0671,89.1361,37301.0
2019-04-25 14:00:00,103.45,103.54,103.45,103.48,27507.0,89.1361,89.2136,89.1361,89.1619,27507.0
2019-04-25 14:05:00,103.48,103.51,103.43,103.51,36676.0,89.1619,89.1878,89.1188,89.1878,36676.0
2019-04-25 14:10:00,103.51,103.52,103.41,103.42,62362.0,89.1878,89.1964,89.1016,89.1102,62362.0
2019-04-25 14:15:00,103.41,103.42,103.35,103.42,63983.0,89.1016,89.1102,89.0499,89.1102,63983.0
2019-04-25 14:20:00,103.43,103.43,103.37,103.37,22119.0,89.1188,89.1188,89.0671,89.0671,22119.0
2019-04-25 14:25:00,103.38,103.38,103.31,103.31,34406.0,89.0757,89.0757,89.0154,89.0154,34406.0
2019-04-25 14:30:00,103.31,103.32,103.24,103.26,44528.0,89.0154,89.024,88.9551,88.9723,44528.0
2019-04-25 14:35:00,103.26,103.28,103.22,103.28,29315.0,88.9723,88.9896,88.9379,88.9896,29315.0
2019-04-25 14:40:00,103.28,103.38,103.26,103.26,52215.0,88.9896,89.0757,88.9723,88.9723,52215.0
2019-04-25 14:45:00,103.28,103.32,103.24,103.26,32309.0,88.9896,89.024,88.9551,88.9723,32309.0
2019-04-25 14:50:00,103.25,103.28,103.21,103.24,44556.0,88.9637,88.9896,88.9293,88.9551,44556.0
2019-04-25 14:55:00,103.25,103.36,103.24,103.34,72706.0,88.9637,89.0585,88.9551,89.0413,72706.0
2019-04-25 15:00:00,103.33,103.42,103.32,103.42,45910.0,89.0327,89.1102,89.024,89.1102,45910.0
2019-04-25 15:05:00,103.42,103.46,103.39,103.41,41063.0,89.1102,89.1447,89.0844,89.1016,41063.0
2019-04-25 15:10:00,103.42,103.42,103.35,103.37,33028.0,89.1102,89.1102,89.0499,89.0671,33028.0
2019-04-25 15:15:00,103.37,103.38,103.34,103.37,83625.0,89.0671,89.0757,89.0413,89.0671,83625.0
2019-04-25 15:20:00,103.37,103.43,103.36,103.4,47479.0,89.0671,89.1188,89.0585,89.093,47479.0
2019-04-25 15:25:00,103.4,103.4,103.29,103.32,43119.0,89.093,89.093,88.9982,89.024,43119.0
2019-04-25 15:30:00,103.33,103.4,103.29,103.38,68606.0,89.0327,89.093,88.9982,89.0757,68606.0
2019-04-25 15:35:00,103.39,103.44,103.37,103.43,72095.0,89.0844,89.1274,89.0671,89.1188,72095.0
2019-04-25 15:40:00,103.43,103.43,103.3,103.41,77946.0,89.1188,89.1188,89.0068,89.1016,77946.0
2019-04-25 15:45:00,103.41,103.42,103.35,103.38,125500.0,89.1016,89.1102,89.0499,89.0757,125500.0
2019-04-25 15:50:00,103.39,103.45,103.32,103.39,136067.0,89.0844,89.1361,89.024,89.0844,136067.0
2019-04-25 15:55:00,103.39,103.43,103.26,103.3,254657.0,89.0844,89.1188,88.9723,89.0068,254657.0
2019-04-26 09:30:00,103.95,104.37,103.91,104.31,214454.0,89.5669,89.9288,89.5324,89.8771,214454.0
2019-04-26 09:35:00,104.32,104.39,104.17,104.22,62180.0,89.8857,89.946,89.7564,89.7995,62180.0
2019-04-26 09:40:00,104.24,104.73,104.23,104.73,115759.0,89.8168,90.239,89.8081,90.239,115759.0
2019-04-26 09:45:00,104.72,104.72,104.48,104.52,120321.0,90.2303,90.2303,90.0235,90.058,120321.0
2019-04-26 09:50:00,104.51,104.64,104.38,104.64,91030.0,90.0494,90.1614,89.9374,90.1614,91030.0
2019-04-26 09:55:00,104.62,104.86,104.62,104.84,68723.0,90.1442,90.351,90.1442,90.3337,68723.0
2019-04-26 10:00:00,104.85,104.9,104.79,104.8,118832.0,90.3423,90.3854,90.2906,90.2993,118832.0
2019-04-26 10:05:00,104.8,104.85,104.7,104.79,78114.0,90.2993,90.3423,90.2131,90.2906,78114.0
2019-04-26 10:10:00,104.79,104.95,104.79,104.95,103683.0,90.2906,90.4285,90.2906,90.4285,103683.0
2019-04-26 10:15:00,104.95,105.09,104.93,104.93,156130.0,90.4285,90.5491,90.4113,90.4113,156130.0
2019-04-26 10:20:00,104.94,105.09,104.93,105.08,70386.0,90.4199,90.5491,90.4113,90.5405,70386.0
2019-04-26 10:25:00,105.08,105.19,105.06,105.16,52247.0,90.5405,90.6353,90.5233,90.6095,52247.0
2019-04-26 10:30:00,105.15,105.25,105.14,105.2,37898.0,90.6008,90.687,90.5922,90.6439,37898.0
2019-04-26 10:35:00,105.2,105.35,105.18,105.33,70617.0,90.6439,90.7732,90.6267,90.7559,70617.0
2019-04-26 10:40:00,105.33,105.33,105.1,105.1,59066.0,90.7559,90.7559,90.5578,90.5578,59066.0
2019-04-26 10:45:00,105.12,105.21,105.11,105.2,42996.0,90.575,90.6525,90.5664,90.6439,42996.0
2019-04-26 10:50:00,105.21,105.38,105.2,105.35,87697.0,90.6525,90.799,90.6439,90.7732,87697.0
2019-04-26 10:55:00,105.36,105.43,105.34,105.43,45764.0,90.7818,90.8421,90.7645,90.8421,45764.0
2019-04-26 11:00:00,105.43,105.53,105.41,105.45,86579.0,90.8421,90.9283,90.8249,90.8593,86579.0
2019-04-26 11:05:00,105.46,105.58,105.44,105.53,43557.0,90.8679,90.9713,90.8507,90.9283,43557.0
2019-04-26 11:10:00,105.54,105.72,105.54,105.69,62469.0,90.9369,91.092,90.9369,91.0661,62469.0
2019-04-26 11:15:00,105.68,105.71,105.62,105.65,69609.0,91.0575,91.0834,91.0058,91.0317,69609.0
2019-04-26 11:20:00,105.64,105.73,105.52,105.6,91976.0,91.023,91.1006,90.9196,90.9886,91976.0
2019-04-26 11:25:00,105.6,105.7,105.58,105.58,117659.0,90.9886,91.0747,90.9713,90.9713,117659.0
2019-04-26 11:30:00,105.57,105.64,105.56,105.63,66111.0,90.9627,91.023,90.9541,91.0144,66111.0
2019-04-26 11:35:00,105.63,105.64,105.54,105.55,54277.0,91.0144,91.023,90.9369,90.9455,54277.0
2019-04-26 11:40:00,105.56,105.6,105.52,105.58,42430.0,90.9541,90.9886,90.9196,90.9713,42430.0
2019-04-26 11:45:00,105.58,105.59,105.43,105.58,45363.0,90.9713,90.98,90.8421,90.9713,45363.0
2019-04-26 11:50:00,105.57,105.72,105.55,105.67,61716.0,90.9627,91.092,90.9455,91.0489,61716.0
2019-04-26 11:55:00,105.68,105.77,105.66,105.72,36141.0,91.0575,91.1351,91.0403,91.092,36141.0
2019-04-26 12:00:00,105.72,105.72,105.56,105.58,47499.0,91.092,91.092,90.9541,90.9713,47499.0
2019-04-26 12:05:00,105.58,105.66,105.58,105.63,31210.0,90.9713,91.0403,90.9713,91.0144,31210.0
2019-04-26 12:10:00,105.62,105.62,105.42,105.44,54350.0,91.0058,91.0058,90.8335,90.8507,54350.0
2019-04-26 12:15:00,105.44,105.48,105.38,105.47,53006.0,90.8507,90.8852,90.799,90.8766,53006.0
2019-04-26 12:20:00,105.48,105.55,105.48,105.54,25576.0,90.8852,90.9455,90.8852,90.9369,25576.0
2019-04-26 12:25:00,105.55,105.56,105.51,105.53,21113.0,90.9455,90.9541,90.911,90.9283,21113.0
2019-04-26 12:30:00,105.53,105.58,105.51,105.54,47610.0,90.9283,90.9713,90.911,90.9369,47610.0
2019-04-26 12:35:00,105.54,105.56,105.52,105.55,36673.0,90.9369,90.9541,90.9196,90.9455,36673.0
2019-04-26 12:40:00,105.56,105.65,105.55,105.61,34789.0,90.9541,91.0317,90.9455,90.9972,34789.0
2019-04-26 12:45:00,105.6,105.62,105.59,105.61,53912.0,90.9886,91.0058,90.98,90.9972,53912.0
2019-04-26 12:50:00,105.61,105.65,105.58,105.65,33061.0,90.9972,91.0317,90.9713,91.0317,33061.0
2019-04-26 12:55:00,105.65,105.65,105.59,105.61,28594.0,91.0317,91.0317,90.98,90.9972,28594.0
2019-04-26 13:00:00,105.62,105.68,105.6,105.6,141341.0,91.0058,91.0575,90.9886,90.9886,141341.0
2019-04-26 13:05:00,105.6,105.66,105.6,105.66,24814.0,90.9886,91.0403,90.9886,91.0403,24814.0
2019-04-26 13:10:00,105.65,105.66,105.59,105.6,36872.0,91.0317,91.0403,90.98,90.9886,36872.0
2019-04-26 13:15:00,105.6,105.63,105.59,105.6,44791.0,90.9886,91.0144,90.98,90.9886,44791.0
2019-04-26 13:20:00,105.59,105.6,105.51,105.53,36876.0,90.98,90.9886,90.911,90.9283,36876.0
2019-04-26 13:25:00,105.53,105.63,105.52,105.62,30676.0,90.9283,91.0144,90.9196,91.0058,30676.0
2019-04-26 13:30:00,105.62,105.64,105.54,105.6,61235.0,91.0058,91.023,90.9369,90.9886,61235.0
2019-04-26 13:35:00,105.6,105.62,105.59,105.6,31233.0,90.9886,91.0058,90.98,90.9886,31233.0
2019-04-26 13:40:00,105.6,105.64,105.57,105.63,38984.0,90.9886,91.023,90.9627,91.0144,38984.0
2019-04-26 13:45:00,105.64,105.7,105.62,105.7,32821.0,91.023,91.0747,91.0058,91.0747,32821.0
2019-04-26 13:50:00,105.7,105.71,105.63,105.65,38460.0,91.0747,91.0834,91.0144,91.0317,38460.0
2019-04-26 13:55:00,105.65,105.67,105.58,105.59,34791.0,91.0317,91.0489,90.9713,90.98,34791.0
2019-04-26 14:00:00,105.58,105.61,105.49,105.61,37279.0,90.9713,90.9972,90.8938,90.9972,37279.0
2019-04-26 14:05:00,105.61,105.71,105.6,105.71,26149.0,90.9972,91.0834,90.9886,91.0834,26149.0
2019-04-26 14:10:00,105.71,105.72,105.64,105.67,32992.0,91.0834,91.092,91.023,91.0489,32992.0
2019-04-26 14:15:00,105.68,105.68,105.63,105.66,30712.0,91.0575,91.0575,91.0144,91.0403,30712.0
2019-04-26 14:20:00,105.65,105.66,105.59,105.59,32435.0,91.0317,91.0403,90.98,90.98,32435.0
2019-04-26 14:25:00,105.58,105.7,105.58,105.7,29787.0,90.9713,91.0747,90.9713,91.0747,29787.0
2019-04-26 14:30:00,105.7,105.74,105.7,105.74,27979.0,91.0747,91.1092,91.0747,91.1092,27979.0
2019-04-26 14:35:00,105.74,105.75,105.68,105.69,35937.0,91.1092,91.1178,91.0575,91.0661,35937.0
2019-04-26 14:40:00,105.68,105.72,105.66,105.68,38728.0,91.0575,91.092,91.0403,91.0575,38728.0
2019-04-26 14:45:00,105.69,105.69,105.58,105.6,56601.0,91.0661,91.0661,90.9713,90.9886,56601.0
2019-04-26 14:50:00,105.61,105.63,105.59,105.61,27041.0,90.9972,91.0144,90.98,90.9972,27041.0
2019-04-26 14:55:00,105.61,105.64,105.53,105.63,38921.0,90.9972,91.023,90.9283,91.0144,38921.0
2019-04-26 15:00:00,105.64,105.7,105.63,105.66,96439.0,91.023,91.0747,91.0144,91.0403,96439.0
2019-04-26 15:05:00,105.65,105.72,105.65,105.69,69636.0,91.0317,91.092,91.0317,91.0661,69636.0
2019-04-26 15:10:00,105.68,105.69,105.63,105.67,58939.0,91.0575,91.0661,91.0144,91.0489,58939.0
2019-04-26 15:15:00,105.67,105.8,105.66,105.8,64319.0,91.0489,91.1609,91.0403,91.1609,64319.0
2019-04-26 15:20:00,105.8,105.84,105.76,105.84,62528.0,91.1609,91.1954,91.1264,91.1954,62528.0
2019-04-26 15:25:00,105.84,105.88,105.81,105.88,63357.0,91.1954,91.2298,91.1695,91.2298,63357.0
2019-04-26 15:30:00,105.87,105.87,105.79,105.83,88533.0,91.2212,91.2212,91.1523,91.1867,88533.0
2019-04-26 15:35:00,105.84,105.86,105.67,105.71,118099.0,91.1954,91.2126,91.0489,91.0834,118099.0
2019-04-26 15:40:00,105.72,105.74,105.66,105.72,92750.0,91.092,91.1092,91.0403,91.092,92750.0
2019-04-26 15:45:00,105.73,105.73,105.54,105.57,144845.0,91.1006,91.1006,90.9369,90.9627,144845.0
2019-04-26 15:50:00,105.58,105.62,105.48,105.53,186828.0,90.9713,91.0058,90.8852,90.9283,186828.0
2019-04-26 15:55:00,105.53,105.87,105.52,105.86,588078.0,90.9283,91.2212,90.9196,91.2126,588078.0
2019-04-29 09:30:00,105.57,105.75,105.41,105.57,209015.0,90.9627,91.1178,90.8249,90.9627,209015.0
2019-04-29 09:35:00,105.58,105.58,105.25,105.45,63390.0,90.9713,90.9713,90.687,90.8593,63390.0
2019-04-29 09:40:00,105.48,105.48,105.06,105.21,66492.0,90.8852,90.8852,90.5233,90.6525,66492.0
2019-04-29 09:45:00,105.22,105.45,105.19,105.39,40988.0,90.6612,90.8593,90.6353,90.8076,40988.0
2019-04-29 09:50:00,105.4,105.47,105.23,105.24,93374.0,90.8162,90.8766,90.6698,90.6784,93374.0
2019-04-29 09:55:00,105.25,105.36,105.11,105.36,56079.0,90.687,90.7818,90.5664,90.7818,56079.0
2019-04-29 10:00:00,105.37,105.4,105.26,105.26,37557.0,90.7904,90.8162,90.6956,90.6956,37557.0
2019-04-29 10:05:00,105.27,105.35,105.24,105.31,31243.0,90.7042,90.7732,90.6784,90.7387,31243.0
2019-04-29 10:10:00,105.34,105.34,105.2,105.2,30910.0,90.7645,90.7645,90.6439,90.6439,30910.0
2019-04-29 10:15:00,105.2,105.26,105.17,105.18,21611.0,90.6439,90.6956,90.6181,90.6267,21611.0
2019-04-29 10:20:00,105.19,105.22,105.11,105.11,29440.0,90.6353,90.6612,90.5664,90.5664,29440.0
2019-04-29 10:25:00,105.11,105.2,105.1,105.12,29500.0,90.5664,90.6439,90.5578,90.575,29500.0
2019-04-29 10:30:00,105.12,105.22,105.12,105.21,29196.0,90.575,90.6612,90.575,90.6525,29196.0
2019-04-29 10:35:00,105.22,105.22,105.12,105.14,33524.0,90.6612,90.6612,90.575,90.5922,33524.0
2019-04-29 10:40:00,105.15,105.18,105.09,105.11,19160.0,90.6008,90.6267,90.5491,90.5664,19160.0
2019-04-29 10:45:00,105.1,105.11,104.9,104.95,47507.0,90.5578,90.5664,90.3854,90.4285,47507.0
2019-04-29 10:50:00,104.95,105.02,104.94,105.0,25535.0,90.4285,90.4888,90.4199,90.4716,25535.0
2019-04-29 10:55:00,105.0,105.0,104.92,104.92,27638.0,90.4716,90.4716,90.4027,90.4027,27638.0
2019-04-29 11:00:00,104.92,104.98,104.9,104.97,23562.0,90.4027,90.4544,90.3854,90.4457,23562.0
2019-04-29 11:05:00,104.97,104.98,104.88,104.92,24787.0,90.4457,90.4544,90.3682,90.4027,24787.0
2019-04-29 11:10:00,104.93,104.95,104.84,104.87,26742.0,90.4113,90.4285,90.3337,90.3596,26742.0
2019-04-29 11:15:00,104.88,104.95,104.84,104.89,27347.0,90.3682,90.4285,90.3337,90.3768,27347.0
2019-04-29 11:20:00,104.88,104.91,104.85,104.86,27284.0,90.3682,90.394,90.3423,90.351,27284.0
2019-04-29 11:25:00,104.85,104.92,104.85,104.92,19141.0,90.3423,90.4027,90.3423,90.4027,19141.0
2019-04-29 11:30:00,104.91,104.96,104.86,104.87,21739.0,90.394,90.4371,90.351,90.3596,21739.0
2019-04-29 11:35:00,104.86,104.93,104.86,104.9,19079.0,90.351,90.4113,90.351,90.3854,19079.0
2019-04-29 11:40:00,104.89,104.95,104.88,104.93,20381.0,90.3768,90.4285,90.3682,90.4113,20381.0
2019-04-29 11:45:00,104.93,105.01,104.93,105.01,27116.0,90.4113,90.4802,90.4113,90.4802,27116.0
2019-04-29 11:50:00,105.01,105.04,104.99,105.01,20129.0,90.4802,90.5061,90.463,90.4802,20129.0
2019-04-29 11:55:00,105.02,105.03,104.98,105.0,22098.0,90.4888,90.4974,90.4544,90.4716,22098.0
2019-04-29 12:00:00,104.99,105.06,104.99,105.02,27146.0,90.463,90.5233,90.463,90.4888,27146.0
2019-04-29 12:05:00,105.02,105.03,104.98,105.01,51336.0,90.4888,90.4974,90.4544,90.4802,51336.0
2019-04-29 12:10:00,105.01,105.08,104.98,105.05,32755.0,90.4802,90.5405,90.4544,90.5147,32755.0
2019-04-29 12:15:00,105.04,105.11,105.01,105.07,18934.0,90.5061,90.5664,90.4802,90.5319,18934.0
2019-04-29 12:20:00,105.08,105.09,105.04,105.07,21146.0,90.5405,90.5491,90.5061,90.5319,21146.0
2019-04-29 12:25:00,105.06,105.09,105.06,105.08,19520.0,90.5233,90.5491,90.5233,90.5405,19520.0
2019-04-29 12:30:00,105.09,105.18,105.08,105.16,39110.0,90.5491,90.6267,90.5405,90.6095,39110.0
2019-04-29 12:35:00,105.16,105.18,105.14,105.15,12320.0,90.6095,90.6267,90.5922,90.6008,12320.0
2019-04-29 12:40:00,105.15,105.16,105.07,105.11,23589.0,90.6008,90.6095,90.5319,90.5664,23589.0
2019-04-29 12:45:00,105.1,105.14,105.1,105.13,8232.0,90.5578,90.5922,90.5578,90.5836,8232.0
2019-04-29 12:50:00,105.13,105.17,105.08,105.09,20483.0,90.5836,90.6181,90.5405,90.5491,20483.0
2019-04-29 12:55:00,105.09,105.1,105.03,105.05,21304.0,90.5491,90.5578,90.4974,90.5147,21304.0
2019-04-29 13:00:00,105.06,105.06,104.95,104.95,25805.0,90.5233,90.5233,90.4285,90.4285,25805.0
2019-04-29 13:05:00,104.95,104.97,104.91,104.91,19195.0,90.4285,90.4457,90.394,90.394,19195.0
2019-04-29 13:10:00,104.92,104.98,104.91,104.95,21452.0,90.4027,90.4544,90.394,90.4285,21452.0
2019-04-29 13:15:00,104.95,104.95,104.87,104.9,17867.0,90.4285,90.4285,90.3596,90.3854,17867.0
2019-04-29 13:20:00,104.9,104.91,104.85,104.88,19756.0,90.3854,90.394,90.3423,90.3682,19756.0
2019-04-29 13:25:00,104.88,104.9,104.84,104.86,14487.0,90.3682,90.3854,90.3337,90.351,14487.0
2019-04-29 13:30:00,104.85,104.85,104.81,104.83,25613.0,90.3423,90.3423,90.3079,90.3251,25613.0
2019-04-29 13:35:00,104.82,104.86,104.82,104.85,19895.0,90.3165,90.351,90.3165,90.3423,19895.0
2019-04-29 13:40:00,104.84,104.85,104.76,104.77,19488.0,90.3337,90.3423,90.2648,90.2734,19488.0
2019-04-29 13:45:00,104.78,104.88,104.76,104.87,31066.0,90.282,90.3682,90.2648,90.3596,31066.0
2019-04-29 13:50:00,104.86,104.88,104.85,104.86,16464.0,90.351,90.3682,90.3423,90.351,16464.0
2019-04-29 13:55:00,104.87,104.87,104.85,104.86,30010.0,90.3596,90.3596,90.3423,90.351,30010.0
2019-04-29 14:00:00,104.86,104.92,104.85,104.88,33962.0,90.351,90.4027,90.3423,90.3682,33962.0
2019-04-29 14:05:00,104.88,104.93,104.84,104.91,24965.0,90.3682,90.4113,90.3337,90.394,24965.0
2019-04-29 14:10:00,104.9,104.95,104.89,104.9,19042.0,90.3854,90.4285,90.3768,90.3854,19042.0
2019-04-29 14:15:00,104.9,104.95,104.89,104.92,16584.0,90.3854,90.4285,90.3768,90.4027,16584.0
2019-04-29 14:20:00,104.93,104.96,104.89,104.96,28192.0,90.4113,90.4371,90.3768,90.4371,28192.0
2019-04-29 14:25:00,104.96,104.98,104.86,104.87,29497.0,90.4371,90.4544,90.351,90.3596,29497.0
2019-04-29 14:30:00,104.88,104.89,104.82,104.89,26671.0,90.3682,90.3768,90.3165,90.3768,26671.0
2019-04-29 14:35:00,104.89,104.94,104.89,104.91,18427.0,90.3768,90.4199,90.3768,90.394,18427.0
2019-04-29 14:40:00,104.9,104.95,104.88,104.93,24788.0,90.3854,90.4285,90.3682,90.4113,24788.0
2019-04-29 14:45:00,104.94,104.99,104.93,104.98,24834.0,90.4199,90.463,90.4113,90.4544,24834.0
2019-04-29 14:50:00,104.98,105.0,104.97,104.98,19088.0,90.4544,90.4716,90.4457,90.4544,19088.0
2019-04-29 14:55:00,104.98,104.99,104.94,104.94,18183.0,90.4544,90.463,90.4199,90.4199,18183.0
2019-04-29 15:00:00,104.94,104.98,104.93,104.97,25474.0,90.4199,90.4544,90.4113,90.4457,25474.0
2019-04-29 15:05:00,104.97,104.98,104.95,104.98,17405.0,90.4457,90.4544,90.4285,90.4544,17405.0
2019-04-29 15:10:00,104.98,105.08,104.97,105.03,36238.0,90.4544,90.5405,90.4457,90.4974,36238.0
2019-04-29 15:15:00,105.03,105.07,105.02,105.05,21317.0,90.4974,90.5319,90.4888,90.5147,21317.0
2019-04-29 15:20:00,105.05,105.05,105.01,105.05,20322.0,90.5147,90.5147,90.4802,90.5147,20322.0
2019-04-29 15:25:00,105.06,105.1,105.04,105.08,31091.0,90.5233,90.5578,90.5061,90.5405,31091.0
2019-04-29 15:30:00,105.08,105.12,105.04,105.07,57943.0,90.5405,90.575,90.5061,90.5319,57943.0
2019-04-29 15:35:00,105.07,105.11,105.05,105.1,57456.0,90.5319,90.5664,90.5147,90.5578,57456.0
2019-04-29 15:40:00,105.09,105.1,104.94,104.95,81940.0,90.5491,90.5578,90.4199,90.4285,81940.0
2019-04-29 15:45:00,104.94,104.95,104.73,104.87,196301.0,90.4199,90.4285,90.239,90.3596,196301.0
2019-04-29 15:50:00,104.87,104.88,104.72,104.76,189765.0,90.3596,90.3682,90.2303,90.2648,189765.0
2019-04-29 15:55:00,104.76,104.84,104.75,104.78,275041.0,90.2648,90.3337,90.2562,90.282,275041.0
2019-04-30 09:30:00,104.86,104.99,104.74,104.76,179162.0,90.351,90.463,90.2476,90.2648,179162.0
2019-04-30 09:35:00,104.77,104.83,104.65,104.76,49360.0,90.2734,90.3251,90.17,90.2648,49360.0
2019-04-30 09:40:00,104.76,105.04,104.75,105.0,62441.0,90.2648,90.5061,90.2562,90.4716,62441.0
2019-04-30 09:45:00,105.02,105.07,104.95,105.02,62373.0,90.4888,90.5319,90.4285,90.4888,62373.0
2019-04-30 09:50:00,105.03,105.18,105.02,105.11,44455.0,90.4974,90.6267,90.4888,90.5664,44455.0
2019-04-30 09:55:00,105.11,105.25,105.1,105.2,43397.0,90.5664,90.687,90.5578,90.6439,43397.0
2019-04-30 10:00:00,105.21,105.35,105.2,105.32,52443.0,90.6525,90.7732,90.6439,90.7473,52443.0
2019-04-30 10:05:00,105.32,105.52,105.28,105.48,63044.0,90.7473,90.9196,90.7129,90.8852,63044.0
2019-04-30 10:10:00,105.48,105.63,105.47,105.6,57402.0,90.8852,91.0144,90.8766,90.9886,57402.0
2019-04-30 10:15:00,105.6,105.7,105.58,105.61,46163.0,90.9886,91.0747,90.9713,90.9972,46163.0
2019-04-30 10:20:00,105.63,105.65,105.56,105.58,44558.0,91.0144,91.0317,90.9541,90.9713,44558.0
2019-04-30 10:25:00,105.58,105.76,105.57,105.76,53545.0,90.9713,91.1264,90.9627,91.1264,53545.0
2019-04-30 10:30:00,105.77,105.85,105.77,105.81,59691.0,91.1351,91.204,91.1351,91.1695,59691.0
2019-04-30 10:35:00,105.81,106.0,105.77,105.99,86065.0,91.1695,91.3332,91.1351,91.3246,86065.0
2019-04-30 10:40:00,105.99,106.08,105.95,106.06,152958.0,91.3246,91.4022,91.2901,91.3849,152958.0
2019-04-30 10:45:00,106.06,106.16,106.05,106.11,63313.0,91.3849,91.4711,91.3763,91.428,63313.0
2019-04-30 10:50:00,106.11,106.2,106.05,106.19,54675.0,91.428,91.5056,91.3763,91.4969,54675.0
2019-04-30 10:55:00,106.18,106.24,106.09,106.09,46998.0,91.4883,91.54,91.4108,91.4108,46998.0
2019-04-30 11:00:00,106.09,106.16,106.06,106.13,76915.0,91.4108,91.4711,91.3849,91.4452,76915.0
2019-04-30 11:05:00,106.13,106.15,106.07,106.15,76296.0,91.4452,91.4625,91.3935,91.4625,76296.0
2019-04-30 11:10:00,106.14,106.19,105.96,106.04,71058.0,91.4539,91.4969,91.2988,91.3677,71058.0
2019-04-30 11:15:00,106.03,106.1,105.98,106.0,59065.0,91.3591,91.4194,91.316,91.3332,59065.0
2019-04-30 11:20:00,106.0,106.03,105.9,105.91,83514.0,91.3332,91.3591,91.2471,91.2557,83514.0
2019-04-30 11:25:00,105.92,106.04,105.92,105.98,47430.0,91.2643,91.3677,91.2643,91.316,47430.0
2019-04-30 11:30:00,105.98,106.16,105.95,106.13,60624.0,91.316,91.4711,91.2901,91.4452,60624.0
2019-04-30 11:35:00,106.13,106.33,106.13,106.19,60009.0,91.4452,91.6176,91.4452,91.4969,60009.0
2019-04-30 11:40:00,106.19,106.25,106.0,106.03,98704.0,91.4969,91.5486,91.3332,91.3591,98704.0
2019-04-30 11:45:00,106.03,106.13,105.97,105.99,93304.0,91.3591,91.4452,91.3074,91.3246,93304.0
2019-04-30 11:50:00,106.0,106.09,105.92,106.09,65842.0,91.3332,91.4108,91.2643,91.4108,65842.0
2019-04-30 11:55:00,106.1,106.18,106.0,106.03,48536.0,91.4194,91.4883,91.3332,91.3591,48536.0
2019-04-30 12:00:00,106.03,106.04,105.93,105.93,35252.0,91.3591,91.3677,91.2729,91.2729,35252.0
2019-04-30 12:05:00,105.93,106.0,105.91,105.98,28101.0,91.2729,91.3332,91.2557,91.316,28101.0
2019-04-30 12:10:00,105.98,106.0,105.83,105.85,49686.0,91.316,91.3332,91.1867,91.204,49686.0
2019-04-30 12:15:00,105.84,105.86,105.75,105.76,46225.0,91.1954,91.2126,91.1178,91.1264,46225.0
2019-04-30 12:20:00,105.76,105.96,105.75,105.96,44287.0,91.1264,91.2988,91.1178,91.2988,44287.0
2019-04-30 12:25:00,105.95,106.04,105.93,105.95,36625.0,91.2901,91.3677,91.2729,91.2901,36625.0
2019-04-30 12:30:00,105.96,106.09,105.94,106.09,28823.0,91.2988,91.4108,91.2815,91.4108,28823.0
2019-04-30 12:35:00,106.09,106.12,106.04,106.09,25173.0,91.4108,91.4366,91.3677,91.4108,25173.0
2019-04-30 12:40:00,106.1,106.17,106.08,106.14,38003.0,91.4194,91.4797,91.4022,91.4539,38003.0
2019-04-30 12:45:00,106.14,106.14,106.03,106.09,31816.0,91.4539,91.4539,91.3591,91.4108,31816.0
2019-04-30 12:50:00,106.09,106.17,106.07,106.14,22096.0,91.4108,91.4797,91.3935,91.4539,22096.0
2019-04-30 12:55:00,106.15,106.19,106.11,106.16,42586.0,91.4625,91.4969,91.428,91.4711,42586.0
2019-04-30 13:00:00,106.16,106.24,106.15,106.18,30605.0,91.4711,91.54,91.4625,91.4883,30605.0
2019-04-30 13:05:00,106.18,106.18,105.96,105.98,40852.0,91.4883,91.4883,91.2988,91.316,40852.0
2019-04-30 13:10:00,105.98,106.11,105.97,106.07,30945.0,91.316,91.428,91.3074,91.3935,30945.0
2019-04-30 13:15:00,106.07,106.13,106.06,106.13,23965.0,91.3935,91.4452,91.3849,91.4452,23965.0
2019-04-30 13:20:00,106.13,106.21,106.13,106.18,34470.0,91.4452,91.5142,91.4452,91.4883,34470.0
2019-04-30 13:25:00,106.18,106.19,106.12,106.12,21411.0,91.4883,91.4969,91.4366,91.4366,21411.0
2019-04-30 13:30:00,106.12,106.14,106.05,106.06,29768.0,91.4366,91.4539,91.3763,91.3849,29768.0
2019-04-30 13:35:00,106.06,106.14,106.04,106.14,34229.0,91.3849,91.4539,91.3677,91.4539,34229.0
2019-04-30 13:40:00,106.14,106.2,106.11,106.18,25004.0,91.4539,91.5056,91.428,91.4883,25004.0
2019-04-30 13:45:00,106.17,106.17,106.1,106.13,35352.0,91.4797,91.4797,91.4194,91.4452,35352.0
2019-04-30 13:50:00,106.14,106.21,106.13,106.21,35662.0,91.4539,91.5142,91.4452,91.5142,35662.0
2019-04-30 13:55:00,106.2,106.28,106.18,106.26,57947.0,91.5056,91.5745,91.4883,91.5573,57947.0
2019-04-30 14:00:00,106.26,106.36,106.25,106.36,84227.0,91.5573,91.6434,91.5486,91.6434,84227.0
2019-04-30 14:05:00,106.36,106.41,106.33,106.33,26934.0,91.6434,91.6865,91.6176,91.6176,26934.0
2019-04-30 14:10:00,106.34,106.38,106.3,106.31,21645.0,91.6262,91.6606,91.5917,91.6003,21645.0
2019-04-30 14:15:00,106.31,106.35,106.27,106.28,28430.0,91.6003,91.6348,91.5659,91.5745,28430.0
2019-04-30 14:20:00,106.28,106.3,106.23,106.26,33690.0,91.5745,91.5917,91.5314,91.5573,33690.0
2019-04-30 14:25:00,106.25,106.32,106.23,106.32,32541.0,91.5486,91.609,91.5314,91.609,32541.0
2019-04-30 14:30:00,106.32,106.32,106.24,106.32,28313.0,91.609,91.609,91.54,91.609,28313.0
2019-04-30 14:35:00,106.33,106.4,106.33,106.39,31737.0,91.6176,91.6779,91.6176,91.6693,31737.0
2019-04-30 14:40:00,106.38,106.4,106.36,106.39,34990.0,91.6606,91.6779,91.6434,91.6693,34990.0
2019-04-30 14:45:00,106.39,106.44,106.37,106.41,37651.0,91.6693,91.7123,91.652,91.6865,37651.0
2019-04-30 14:50:00,106.4,106.49,106.39,106.47,24515.0,91.6779,91.7554,91.6693,91.7382,24515.0
2019-04-30 14:55:00,106.47,106.49,106.42,106.44,37711.0,91.7382,91.7554,91.6951,91.7123,37711.0
2019-04-30 15:00:00,106.44,106.5,106.41,106.49,33952.0,91.7123,91.764,91.6865,91.7554,33952.0
2019-04-30 15:05:00,106.49,106.52,106.42,106.43,77849.0,91.7554,91.7813,91.6951,91.7037,77849.0
2019-04-30 15:10:00,106.42,106.45,106.32,106.33,51980.0,91.6951,91.721,91.609,91.6176,51980.0
2019-04-30 15:15:00,106.33,106.34,106.25,106.27,54825.0,91.6176,91.6262,91.5486,91.5659,54825.0
2019-04-30 15:20:00,106.26,106.38,106.25,106.32,42577.0,91.5573,91.6606,91.5486,91.609,42577.0
2019-04-30 15:25:00,106.31,106.31,106.22,106.28,65556.0,91.6003,91.6003,91.5228,91.5745,65556.0
2019-04-30 15:30:00,106.28,106.32,106.24,106.3,97170.0,91.5745,91.609,91.54,91.5917,97170.0
2019-04-30 15:35:00,106.3,106.46,106.25,106.41,76293.0,91.5917,91.7296,91.5486,91.6865,76293.0
2019-04-30 15:40:00,106.41,106.42,106.31,106.35,81735.0,91.6865,91.6951,91.6003,91.6348,81735.0
2019-04-30 15:45:00,106.35,106.36,106.24,106.29,165222.0,91.6348,91.6434,91.54,91.5831,165222.0
2019-04-30 15:50:00,106.28,106.42,106.28,106.39,193784.0,91.5745,91.6951,91.5745,91.6693,193784.0
2019-04-30 15:55:00,106.39,106.62,106.37,106.43,678578.0,91.6693,91.8674,91.652,91.7037,678578.0
2019-05-01 09:30:00,106.15,106.15,105.36,105.78,318412.0,91.4625,91.4625,90.7818,91.1437,318412.0
2019-05-01 09:35:00,105.8,105.91,105.6,105.61,88420.0,91.1609,91.2557,90.9886,90.9972,88420.0
2019-05-01 09:40:00,105.61,105.79,105.54,105.75,48588.0,90.9972,91.1523,90.9369,91.1178,48588.0
2019-05-01 09:45:00,105.75,105.89,105.7,105.85,60668.0,91.1178,91.2384,91.0747,91.204,60668.0
2019-05-01 09:50:00,105.85,105.94,105.78,105.88,63587.0,91.204,91.2815,91.1437,91.2298,63587.0
2019-05-01 09:55:00,105.88,105.94,105.7,105.74,64638.0,91.2298,91.2815,91.0747,91.1092,64638.0
2019-05-01 10:00:00,105.72,105.92,105.61,105.89,77307.0,91.092,91.2643,90.9972,91.2384,77307.0
2019-05-01 10:05:00,105.92,106.08,105.88,106.08,67483.0,91.2643,91.4022,91.2298,91.4022,67483.0
2019-05-01 10:10:00,106.08,106.15,105.99,105.99,39369.0,91.4022,91.4625,91.3246,91.3246,39369.0
2019-05-01 10:15:00,106.0,106.11,105.91,106.11,69520.0,91.3332,91.428,91.2557,91.428,69520.0
2019-05-01 10:20:00,106.11,106.19,106.07,106.15,31818.0,91.428,91.4969,91.3935,91.4625,31818.0
2019-05-01 10:25:00,106.15,106.23,106.03,106.04,31126.0,91.4625,91.5314,91.3591,91.3677,31126.0
2019-05-01 10:30:00,106.04,106.14,106.0,106.0,22648.0,91.3677,91.4539,91.3332,91.3332,22648.0
2019-05-01 10:35:00,106.0,106.01,105.92,105.99,29427.0,91.3332,91.3418,91.2643,91.3246,29427.0
2019-05-01 10:40:00,106.0,106.0,105.9,105.93,18962.0,91.3332,91.3332,91.2471,91.2729,18962.0
2019-05-01 10:45:00,105.93,105.98,105.9,105.92,29918.0,91.2729,91.316,91.2471,91.2643,29918.0
2019-05-01 10:50:00,105.92,105.95,105.89,105.92,32717.0,91.2643,91.2901,91.2384,91.2643,32717.0
2019-05-01 10:55:00,105.92,106.06,105.91,106.05,30827.0,91.2643,91.3849,91.2557,91.3763,30827.0
2019-05-01 11:00:00,106.05,106.2,106.04,106.18,33426.0,91.3763,91.5056,91.3677,91.4883,33426.0
2019-05-01 11:05:00,106.18,106.2,106.15,106.2,27611.0,91.4883,91.5056,91.4625,91.5056,27611.0
2019-05-01 11:10:00,106.21,106.33,106.18,106.33,28485.0,91.5142,91.6176,91.4883,91.6176,28485.0
2019-05-01 11:15:00,106.34,106.36,106.29,106.34,16371.0,91.6262,91.6434,91.5831,91.6262,16371.0
2019-05-01 11:20:00,106.34,106.39,106.32,106.33,26081.0,91.6262,91.6693,91.609,91.6176,26081.0
2019-05-01 11:25:00,106.32,106.33,106.28,106.29,18452.0,91.609,91.6176,91.5745,91.5831,18452.0
2019-05-01 11:30:00,106.28,106.31,106.14,106.14,31205.0,91.5745,91.6003,91.4539,91.4539,31205.0
2019-05-01 11:35:00,106.15,106.18,106.1,106.18,53524.0,91.4625,91.4883,91.4194,91.4883,53524.0
2019-05-01 11:40:00,106.19,106.25,106.18,106.23,18260.0,91.4969,91.5486,91.4883,91.5314,18260.0
2019-05-01 11:45:00,106.24,106.25,106.2,106.2,24659.0,91.54,91.5486,91.5056,91.5056,24659.0
2019-05-01 11:50:00,106.2,106.24,106.19,106.24,19891.0,91.5056,91.54,91.4969,91.54,19891.0
2019-05-01 11:55:00,106.23,106.24,106.13,106.14,19476.0,91.5314,91.54,91.4452,91.4539,19476.0
2019-05-01 12:00:00,106.14,106.14,105.98,106.03,45444.0,91.4539,91.4539,91.316,91.3591,45444.0
2019-05-01 12:05:00,106.03,106.04,105.99,106.01,32345.0,91.3591,91.3677,91.3246,91.3418,32345.0
2019-05-01 12:10:00,106.01,106.04,105.92,105.92,35971.0,91.3418,91.3677,91.2643,91.2643,35971.0
2019-05-01 12:15:00,105.91,105.94,105.89,105.9,15061.0,91.2557,91.2815,91.2384,91.2471,15061.0
2019-05-01 12:20:00,105.9,105.92,105.83,105.86,38382.0,91.2471,91.2643,91.1867,91.2126,38382.0
2019-05-01 12:25:00,105.87,105.96,105.85,105.93,23680.0,91.2212,91.2988,91.204,91.2729,23680.0
2019-05-01 12:30:00,105.95,105.95,105.89,105.9,28723.0,91.2901,91.2901,91.2384,91.2471,28723.0
2019-05-01 12:35:00,105.91,105.91,105.86,105.89,33849.0,91.2557,91.2557,91.2126,91.2384,33849.0
2019-05-01 12:40:00,105.87,105.9,105.75,105.76,71915.0,91.2212,91.2471,91.1178,91.1264,71915.0
2019-05-01 12:45:00,105.76,105.82,105.75,105.8,23403.0,91.1264,91.1781,91.1178,91.1609,23403.0
2019-05-01 12:50:00,105.8,105.83,105.76,105.76,23685.0,91.1609,91.1867,91.1264,91.1264,23685.0
2019-05-01 12:55:00,105.76,105.82,105.75,105.82,16978.0,91.1264,91.1781,91.1178,91.1781,16978.0
2019-05-01 13:00:00,105.83,105.89,105.72,105.75,84708.0,91.1867,91.2384,91.092,91.1178,84708.0
2019-05-01 13:05:00,105.75,105.75,105.62,105.63,20028.0,91.1178,91.1178,91.0058,91.0144,20028.0
2019-05-01 13:10:00,105.63,105.64,105.57,105.59,38853.0,91.0144,91.023,90.9627,90.98,38853.0
2019-05-01 13:15:00,105.59,105.62,105.54,105.6,29304.0,90.98,91.0058,90.9369,90.9886,29304.0
2019-05-01 13:20:00,105.59,105.59,105.51,105.52,22626.0,90.98,90.98,90.911,90.9196,22626.0
2019-05-01 13:25:00,105.52,105.66,105.49,105.64,45185.0,90.9196,91.0403,90.8938,91.023,45185.0
2019-05-01 13:30:00,105.63,105.65,105.51,105.52,54065.0,91.0144,91.0317,90.911,90.9196,54065.0
2019-05-01 13:35:00,105.52,105.64,105.5,105.6,30841.0,90.9196,91.023,90.9024,90.9886,30841.0
2019-05-01 13:40:00,105.62,105.64,105.56,105.62,28607.0,91.0058,91.023,90.9541,91.0058,28607.0
2019-05-01 13:45:00,105.62,105.68,105.61,105.66,21075.0,91.0058,91.0575,90.9972,91.0403,21075.0
2019-05-01 13:50:00,105.67,105.67,105.61,105.62,30296.0,91.0489,91.0489,90.9972,91.0058,30296.0
2019-05-01 13:55:00,105.61,105.65,105.56,105.63,33779.0,90.9972,91.0317,90.9541,91.0144,33779.0
2019-05-01 14:00:00,105.62,105.86,105.62,105.85,97693.0,91.0058,91.2126,91.0058,91.204,97693.0
2019-05-01 14:05:00,105.85,105.86,105.75,105.77,57575.0,91.204,91.2126,91.1178,91.1351,57575.0
2019-05-01 14:10:00,105.76,105.79,105.7,105.72,30760.0,91.1264,91.1523,91.0747,91.092,30760.0
2019-05-01 14:15:00,105.72,105.75,105.66,105.71,31508.0,91.092,91.1178,91.0403,91.0834,31508.0
2019-05-01 14:20:00,105.72,105.72,105.52,105.53,47210.0,91.092,91.092,90.9196,90.9283,47210.0
2019-05-01 14:25:00,105.53,105.57,105.41,105.49,70091.0,90.9283,90.9627,90.8249,90.8938,70091.0
2019-05-01 14:30:00,105.48,105.52,105.42,105.45,47819.0,90.8852,90.9196,90.8335,90.8593,47819.0
2019-05-01 14:35:00,105.46,105.46,105.15,105.15,85557.0,90.8679,90.8679,90.6008,90.6008,85557.0
2019-05-01 14:40:00,105.14,105.15,105.04,105.06,82018.0,90.5922,90.6008,90.5061,90.5233,82018.0
2019-05-01 14:45:00,105.06,105.2,105.01,105.2,53895.0,90.5233,90.6439,90.4802,90.6439,53895.0
2019-05-01 14:50:00,105.2,105.45,105.19,105.4,60024.0,90.6439,90.8593,90.6353,90.8162,60024.0
2019-05-01 14:55:00,105.41,105.47,105.32,105.32,54562.0,90.8249,90.8766,90.7473,90.7473,54562.0
2019-05-01 15:00:00,105.31,105.31,105.19,105.21,49730.0,90.7387,90.7387,90.6353,90.6525,49730.0
2019-05-01 15:05:00,105.21,105.34,105.15,105.32,42865.0,90.6525,90.7645,90.6008,90.7473,42865.0
2019-05-01 15:10:00,105.32,105.39,105.3,105.35,45129.0,90.7473,90.8076,90.7301,90.7732,45129.0
2019-05-01 15:15:00,105.34,105.41,105.32,105.34,34735.0,90.7645,90.8249,90.7473,90.7645,34735.0
2019-05-01 15:20:00,105.34,105.35,105.18,105.19,35908.0,90.7645,90.7732,90.6267,90.6353,35908.0
2019-05-01 15:25:00,105.2,105.3,105.15,105.23,51229.0,90.6439,90.7301,90.6008,90.6698,51229.0
2019-05-01 15:30:00,105.23,105.29,105.18,105.22,97962.0,90.6698,90.7215,90.6267,90.6612,97962.0
2019-05-01 15:35:00,105.22,105.29,105.12,105.15,78230.0,90.6612,90.7215,90.575,90.6008,78230.0
2019-05-01 15:40:00,105.14,105.17,105.07,105.16,65276.0,90.5922,90.6181,90.5319,90.6095,65276.0
2019-05-01 15:45:00,105.15,105.16,105.08,105.11,93446.0,90.6008,90.6095,90.5405,90.5664,93446.0
2019-05-01 15:50:00,105.12,105.14,104.84,104.88,188497.0,90.575,90.5922,90.3337,90.3682,188497.0
2019-05-01 15:55:00,104.89,105.06,104.81,104.91,598483.0,90.3768,90.5233,90.3079,90.394,598483.0
2019-05-02 09:30:00,105.2,105.76,105.13,105.44,235356.0,90.6439,91.1264,90.5836,90.8507,235356.0
2019-05-02 09:35:00,105.42,105.63,105.33,105.47,61461.0,90.8335,91.0144,90.7559,90.8766,61461.0
2019-05-02 09:40:00,105.5,105.58,105.41,105.47,53098.0,90.9024,90.9713,90.8249,90.8766,53098.0
2019-05-02 09:45:00,105.45,105.52,105.28,105.47,45077.0,90.8593,90.9196,90.7129,90.8766,45077.0
2019-05-02 09:50:00,105.46,105.5,105.32,105.32,52684.0,90.8679,90.9024,90.7473,90.7473,52684.0
2019-05-02 09:55:00,105.32,105.37,105.17,105.2,32345.0,90.7473,90.7904,90.6181,90.6439,32345.0
2019-05-02 10:00:00,105.19,105.3,105.16,105.3,103272.0,90.6353,90.7301,90.6095,90.7301,103272.0
2019-05-02 10:05:00,105.3,105.53,105.3,105.49,104124.0,90.7301,90.9283,90.7301,90.8938,104124.0
2019-05-02 10:10:00,105.48,105.59,105.45,105.51,58309.0,90.8852,90.98,90.8593,90.911,58309.0
2019-05-02 10:15:00,105.5,105.64,105.44,105.64,42031.0,90.9024,91.023,90.8507,91.023,42031.0
2019-05-02 10:20:00,105.62,105.64,105.46,105.51,52636.0,91.0058,91.023,90.8679,90.911,52636.0
2019-05-02 10:25:00,105.5,105.52,105.42,105.46,55269.0,90.9024,90.9196,90.8335,90.8679,55269.0
2019-05-02 10:30:00,105.45,105.46,105.41,105.45,52591.0,90.8593,90.8679,90.8249,90.8593,52591.0
2019-05-02 10:35:00,105.44,105.5,105.42,105.46,38438.0,90.8507,90.9024,90.8335,90.8679,38438.0
2019-05-02 10:40:00,105.46,105.48,105.44,105.46,25206.0,90.8679,90.8852,90.8507,90.8679,25206.0
2019-05-02 10:45:00,105.46,105.48,105.43,105.48,31974.0,90.8679,90.8852,90.8421,90.8852,31974.0
2019-05-02 10:50:00,105.47,105.51,105.44,105.5,20624.0,90.8766,90.911,90.8507,90.9024,20624.0
2019-05-02 10:55:00,105.49,105.59,105.49,105.54,41495.0,90.8938,90.98,90.8938,90.9369,41495.0
2019-05-02 11:00:00,105.54,105.6,105.51,105.53,50845.0,90.9369,90.9886,90.911,90.9283,50845.0
2019-05-02 11:05:00,105.52,105.52,105.31,105.31,60348.0,90.9196,90.9196,90.7387,90.7387,60348.0
2019-05-02 11:10:00,105.31,105.32,105.2,105.23,37749.0,90.7387,90.7473,90.6439,90.6698,37749.0
2019-05-02 11:15:00,105.23,105.3,105.21,105.23,41776.0,90.6698,90.7301,90.6525,90.6698,41776.0
2019-05-02 11:20:00,105.22,105.24,105.17,105.2,50035.0,90.6612,90.6784,90.6181,90.6439,50035.0
2019-05-02 11:25:00,105.2,105.3,105.19,105.23,64433.0,90.6439,90.7301,90.6353,90.6698,64433.0
2019-05-02 11:30:00,105.24,105.31,105.21,105.24,49755.0,90.6784,90.7387,90.6525,90.6784,49755.0
2019-05-02 11:35:00,105.25,105.26,105.13,105.16,41389.0,90.687,90.6956,90.5836,90.6095,41389.0
2019-05-02 11:40:00,105.17,105.41,105.15,105.34,103255.0,90.6181,90.8249,90.6008,90.7645,103255.0
2019-05-02 11:45:00,105.34,105.35,105.22,105.28,68538.0,90.7645,90.7732,90.6612,90.7129,68538.0
2019-05-02 11:50:00,105.27,105.29,105.18,105.2,45503.0,90.7042,90.7215,90.6267,90.6439,45503.0
2019-05-02 11:55:00,105.2,105.33,105.15,105.33,53266.0,90.6439,90.7559,90.6008,90.7559,53266.0
2019-05-02 12:00:00,105.34,105.34,105.11,105.18,57304.0,90.7645,90.7645,90.5664,90.6267,57304.0
2019-05-02 12:05:00,105.17,105.19,105.09,105.19,69690.0,90.6181,90.6353,90.5491,90.6353,69690.0
2019-05-02 12:10:00,105.18,105.29,105.18,105.25,53634.0,90.6267,90.7215,90.6267,90.687,53634.0
2019-05-02 12:15:00,105.26,105.29,105.22,105.29,83800.0,90.6956,90.7215,90.6612,90.7215,83800.0
2019-05-02 12:20:00,105.29,105.31,105.25,105.27,34872.0,90.7215,90.7387,90.687,90.7042,34872.0
2019-05-02 12:25:00,105.27,105.27,105.1,105.14,39844.0,90.7042,90.7042,90.5578,90.5922,39844.0
2019-05-02 12:30:00,105.15,105.16,105.12,105.12,22001.0,90.6008,90.6095,90.575,90.575,22001.0
2019-05-02 12:35:00,105.12,105.16,105.11,105.11,32920.0,90.575,90.6095,90.5664,90.5664,32920.0
2019-05-02 12:40:00,105.11,105.14,105.08,105.11,31395.0,90.5664,90.5922,90.5405,90.5664,31395.0
2019-05-02 12:45:00,105.11,105.2,105.1,105.18,26788.0,90.5664,90.6439,90.5578,90.6267,26788.0
2019-05-02 12:50:00,105.19,105.28,105.16,105.28,26884.0,90.6353,90.7129,90.6095,90.7129,26884.0
2019-05-02 12:55:00,105.27,105.27,105.18,105.19,21859.0,90.7042,90.7042,90.6267,90.6353,21859.0
2019-05-02 13:00:00,105.19,105.19,105.06,105.07,21644.0,90.6353,90.6353,90.5233,90.5319,21644.0
2019-05-02 13:05:00,105.06,105.17,105.05,105.16,32131.0,90.5233,90.6181,90.5147,90.6095,32131.0
2019-05-02 13:10:00,105.16,105.28,105.15,105.27,38284.0,90.6095,90.7129,90.6008,90.7042,38284.0
2019-05-02 13:15:00,105.26,105.32,105.26,105.32,29096.0,90.6956,90.7473,90.6956,90.7473,29096.0
2019-05-02 13:20:00,105.31,105.4,105.3,105.3,29311.0,90.7387,90.8162,90.7301,90.7301,29311.0
2019-05-02 13:25:00,105.3,105.37,105.28,105.34,31723.0,90.7301,90.7904,90.7129,90.7645,31723.0
2019-05-02 13:30:00,105.33,105.34,105.29,105.32,23497.0,90.7559,90.7645,90.7215,90.7473,23497.0
2019-05-02 13:35:00,105.32,105.39,105.29,105.33,31524.0,90.7473,90.8076,90.7215,90.7559,31524.0
2019-05-02 13:40:00,105.34,105.38,105.3,105.31,19644.0,90.7645,90.799,90.7301,90.7387,19644.0
2019-05-02 13:45:00,105.31,105.31,105.25,105.25,25213.0,90.7387,90.7387,90.687,90.687,25213.0
2019-05-02 13:50:00,105.25,105.33,105.24,105.29,25986.0,90.687,90.7559,90.6784,90.7215,25986.0
2019-05-02 13:55:00,105.28,105.38,105.28,105.31,44707.0,90.7129,90.799,90.7129,90.7387,44707.0
2019-05-02 14:00:00,105.31,105.43,105.29,105.42,39022.0,90.7387,90.8421,90.7215,90.8335,39022.0
2019-05-02 14:05:00,105.42,105.42,105.36,105.37,43857.0,90.8335,90.8335,90.7818,90.7904,43857.0
2019-05-02 14:10:00,105.36,105.45,105.3,105.45,31976.0,90.7818,90.8593,90.7301,90.8593,31976.0
2019-05-02 14:15:00,105.46,105.49,105.4,105.41,48100.0,90.8679,90.8938,90.8162,90.8249,48100.0
2019-05-02 14:20:00,105.41,105.45,105.39,105.41,23336.0,90.8249,90.8593,90.8076,90.8249,23336.0
2019-05-02 14:25:00,105.42,105.46,105.4,105.44,26422.0,90.8335,90.8679,90.8162,90.8507,26422.0
2019-05-02 14:30:00,105.44,105.51,105.44,105.49,39281.0,90.8507,90.911,90.8507,90.8938,39281.0
2019-05-02 14:35:00,105.49,105.54,105.46,105.53,29320.0,90.8938,90.9369,90.8679,90.9283,29320.0
2019-05-02 14:40:00,105.54,105.57,105.51,105.54,25548.0,90.9369,90.9627,90.911,90.9369,25548.0
2019-05-02 14:45:00,105.53,105.58,105.37,105.4,32379.0,90.9283,90.9713,90.7904,90.8162,32379.0
2019-05-02 14:50:00,105.39,105.4,105.34,105.38,43564.0,90.8076,90.8162,90.7645,90.799,43564.0
2019-05-02 14:55:00,105.38,105.49,105.37,105.45,40639.0,90.799,90.8938,90.7904,90.8593,40639.0
2019-05-02 15:00:00,105.44,105.5,105.4,105.43,38521.0,90.8507,90.9024,90.8162,90.8421,38521.0
2019-05-02 15:05:00,105.44,105.49,105.36,105.37,47631.0,90.8507,90.8938,90.7818,90.7904,47631.0
2019-05-02 15:10:00,105.37,105.43,105.36,105.37,55663.0,90.7904,90.8421,90.7818,90.7904,55663.0
2019-05-02 15:15:00,105.37,105.38,105.31,105.35,34358.0,90.7904,90.799,90.7387,90.7732,34358.0
2019-05-02 15:20:00,105.34,105.4,105.32,105.39,46955.0,90.7645,90.8162,90.7473,90.8076,46955.0
2019-05-02 15:25:00,105.38,105.39,105.35,105.38,51835.0,90.799,90.8076,90.7732,90.799,51835.0
2019-05-02 15:30:00,105.37,105.49,105.35,105.39,74919.0,90.7904,90.8938,90.7732,90.8076,74919.0
2019-05-02 15:35:00,105.38,105.4,105.33,105.35,43372.0,90.799,90.8162,90.7559,90.7732,43372.0
2019-05-02 15:40:00,105.35,105.4,105.33,105.36,76534.0,90.7732,90.8162,90.7559,90.7818,76534.0
2019-05-02 15:45:00,105.36,105.38,105.32,105.34,120510.0,90.7818,90.799,90.7473,90.7645,120510.0
2019-05-02 15:50:00,105.34,105.52,105.33,105.5,119966.0,90.7645,90.9196,90.7559,90.9024,119966.0
2019-05-02 15:55:00,105.51,105.58,105.41,105.55,221243.0,90.911,90.9713,90.8249,90.9455,221243.0
2019-05-03 09:30:00,105.99,106.14,105.91,105.91,5421.0,91.3246,91.4539,91.2557,91.2557,5421.0
2019-05-03 09:35:00,105.97,106.0,105.8,105.91,188720.0,91.3074,91.3332,91.1609,91.2557,188720.0
2019-05-03 09:40:00,105.92,106.0,105.6,105.61,46497.0,91.2643,91.3332,90.9886,90.9972,46497.0
2019-05-03 09:45:00,105.62,105.84,105.58,105.83,43659.0,91.0058,91.1954,90.9713,91.1867,43659.0
2019-05-03 09:50:00,105.84,105.86,105.6,105.73,52694.0,91.1954,91.2126,90.9886,91.1006,52694.0
2019-05-03 09:55:00,105.73,105.75,105.63,105.73,49468.0,91.1006,91.1178,91.0144,91.1006,49468.0
2019-05-03 10:00:00,105.72,105.85,105.69,105.83,40432.0,91.092,91.204,91.0661,91.1867,40432.0
2019-05-03 10:05:00,105.83,105.92,105.77,105.79,71447.0,91.1867,91.2643,91.1351,91.1523,71447.0
2019-05-03 10:10:00,105.8,105.9,105.65,105.9,65112.0,91.1609,91.2471,91.0317,91.2471,65112.0
2019-05-03 10:15:00,105.89,105.9,105.77,105.77,35107.0,91.2384,91.2471,91.1351,91.1351,35107.0
2019-05-03 10:20:00,105.75,105.87,105.69,105.81,37214.0,91.1178,91.2212,91.0661,91.1695,37214.0
2019-05-03 10:25:00,105.81,105.87,105.75,105.81,45748.0,91.1695,91.2212,91.1178,91.1695,45748.0
2019-05-03 10:30:00,105.83,105.86,105.79,105.82,37602.0,91.1867,91.2126,91.1523,91.1781,37602.0
2019-05-03 10:35:00,105.81,105.87,105.79,105.84,39214.0,91.1695,91.2212,91.1523,91.1954,39214.0
2019-05-03 10:40:00,105.85,106.03,105.81,106.0,75854.0,91.204,91.3591,91.1695,91.3332,75854.0
2019-05-03 10:45:00,106.01,106.13,106.01,106.09,32318.0,91.3418,91.4452,91.3418,91.4108,32318.0
2019-05-03 10:50:00,106.09,106.09,106.03,106.05,18224.0,91.4108,91.4108,91.3591,91.3763,18224.0
2019-05-03 10:55:00,106.05,106.13,106.02,106.04,21740.0,91.3763,91.4452,91.3505,91.3677,21740.0
2019-05-03 11:00:00,106.05,106.13,106.05,106.1,21958.0,91.3763,91.4452,91.3763,91.4194,21958.0
2019-05-03 11:05:00,106.11,106.14,106.02,106.03,127799.0,91.428,91.4539,91.3505,91.3591,127799.0
2019-05-03 11:10:00,106.03,106.08,106.01,106.04,13284.0,91.3591,91.4022,91.3418,91.3677,13284.0
2019-05-03 11:15:00,106.05,106.05,105.93,105.93,21872.0,91.3763,91.3763,91.2729,91.2729,21872.0
2019-05-03 11:20:00,105.94,105.95,105.9,105.93,16710.0,91.2815,91.2901,91.2471,91.2729,16710.0
2019-05-03 11:25:00,105.93,106.0,105.93,105.99,30098.0,91.2729,91.3332,91.2729,91.3246,30098.0
2019-05-03 11:30:00,105.99,106.07,105.89,105.92,62062.0,91.3246,91.3935,91.2384,91.2643,62062.0
2019-05-03 11:35:00,105.92,106.01,105.91,106.0,24809.0,91.2643,91.3418,91.2557,91.3332,24809.0
2019-05-03 11:40:00,106.0,106.17,106.0,106.17,27086.0,91.3332,91.4797,91.3332,91.4797,27086.0
2019-05-03 11:45:00,106.16,106.17,106.12,106.14,16971.0,91.4711,91.4797,91.4366,91.4539,16971.0
2019-05-03 11:50:00,106.15,106.23,106.14,106.2,22819.0,91.4625,91.5314,91.4539,91.5056,22819.0
2019-05-03 11:55:00,106.2,106.25,106.17,106.21,18672.0,91.5056,91.5486,91.4797,91.5142,18672.0
2019-05-03 12:00:00,106.21,106.3,106.21,106.27,53724.0,91.5142,91.5917,91.5142,91.5659,53724.0
2019-05-03 12:05:00,106.28,106.4,106.27,106.38,35326.0,91.5745,91.6779,91.5659,91.6606,35326.0
2019-05-03 12:10:00,106.37,106.41,106.33,106.4,21989.0,91.652,91.6865,91.6176,91.6779,21989.0
2019-05-03 12:15:00,106.41,106.41,106.3,106.32,25612.0,91.6865,91.6865,91.5917,91.609,25612.0
2019-05-03 12:20:00,106.31,106.32,106.26,106.3,15362.0,91.6003,91.609,91.5573,91.5917,15362.0
2019-05-03 12:25:00,106.3,106.32,106.25,106.3,14152.0,91.5917,91.609,91.5486,91.5917,14152.0
2019-05-03 12:30:00,106.3,106.33,106.27,106.3,25090.0,91.5917,91.6176,91.5659,91.5917,25090.0
2019-05-03 12:35:00,106.31,106.31,106.24,106.25,19711.0,91.6003,91.6003,91.54,91.5486,19711.0
2019-05-03 12:40:00,106.25,106.26,106.18,106.19,15085.0,91.5486,91.5573,91.4883,91.4969,15085.0
2019-05-03 12:45:00,106.2,106.25,106.19,106.22,31326.0,91.5056,91.5486,91.4969,91.5228,31326.0
2019-05-03 12:50:00,106.21,106.25,106.19,106.21,20232.0,91.5142,91.5486,91.4969,91.5142,20232.0
2019-05-03 12:55:00,106.21,106.25,106.19,106.23,25092.0,91.5142,91.5486,91.4969,91.5314,25092.0
2019-05-03 13:00:00,106.24,106.24,106.14,106.15,14420.0,91.54,91.54,91.4539,91.4625,14420.0
2019-05-03 13:05:00,106.15,106.17,106.14,106.17,17834.0,91.4625,91.4797,91.4539,91.4797,17834.0
2019-05-03 13:10:00,106.17,106.2,106.16,106.19,15545.0,91.4797,91.5056,91.4711,91.4969,15545.0
2019-05-03 13:15:00,106.18,106.25,106.16,106.22,59612.0,91.4883,91.5486,91.4711,91.5228,59612.0
2019-05-03 13:20:00,106.23,106.23,106.17,106.2,18431.0,91.5314,91.5314,91.4797,91.5056,18431.0
2019-05-03 13:25:00,106.2,106.24,106.17,106.22,54280.0,91.5056,91.54,91.4797,91.5228,54280.0
2019-05-03 13:30:00,106.22,106.23,106.21,106.21,12071.0,91.5228,91.5314,91.5142,91.5142,12071.0
2019-05-03 13:35:00,106.21,106.24,106.18,106.23,15714.0,91.5142,91.54,91.4883,91.5314,15714.0
2019-05-03 13:40:00,106.23,106.25,106.2,106.2,25863.0,91.5314,91.5486,91.5056,91.5056,25863.0
2019-05-03 13:45:00,106.21,106.23,106.18,106.2,12959.0,91.5142,91.5314,91.4883,91.5056,12959.0
2019-05-03 13:50:00,106.2,106.21,106.17,106.2,19969.0,91.5056,91.5142,91.4797,91.5056,19969.0
2019-05-03 13:55:00,106.2,106.33,106.18,106.3,22538.0,91.5056,91.6176,91.4883,91.5917,22538.0
2019-05-03 14:00:00,106.3,106.31,106.24,106.24,27266.0,91.5917,91.6003,91.54,91.54,27266.0
2019-05-03 14:05:00,106.25,106.27,106.21,106.22,19100.0,91.5486,91.5659,91.5142,91.5228,19100.0
2019-05-03 14:10:00,106.22,106.23,106.16,106.16,14846.0,91.5228,91.5314,91.4711,91.4711,14846.0
2019-05-03 14:15:00,106.16,106.16,106.04,106.04,22555.0,91.4711,91.4711,91.3677,91.3677,22555.0
2019-05-03 14:20:00,106.05,106.07,106.03,106.04,20004.0,91.3763,91.3935,91.3591,91.3677,20004.0
2019-05-03 14:25:00,106.04,106.05,106.0,106.02,33263.0,91.3677,91.3763,91.3332,91.3505,33263.0
2019-05-03 14:30:00,106.02,106.05,106.01,106.02,30965.0,91.3505,91.3763,91.3418,91.3505,30965.0
2019-05-03 14:35:00,106.03,106.04,106.01,106.03,17023.0,91.3591,91.3677,91.3418,91.3591,17023.0
2019-05-03 14:40:00,106.02,106.14,106.0,106.13,20406.0,91.3505,91.4539,91.3332,91.4452,20406.0
2019-05-03 14:45:00,106.14,106.16,106.11,106.14,21318.0,91.4539,91.4711,91.428,91.4539,21318.0
2019-05-03 14:50:00,106.14,106.15,106.08,106.1,17058.0,91.4539,91.4625,91.4022,91.4194,17058.0
2019-05-03 14:55:00,106.1,106.1,106.06,106.08,14408.0,91.4194,91.4194,91.3849,91.4022,14408.0
2019-05-03 15:00:00,106.07,106.07,106.0,106.0,19531.0,91.3935,91.3935,91.3332,91.3332,19531.0
2019-05-03 15:05:00,106.0,106.07,106.0,106.04,28983.0,91.3332,91.3935,91.3332,91.3677,28983.0
2019-05-03 15:10:00,106.03,106.06,106.02,106.02,15714.0,91.3591,91.3849,91.3505,91.3505,15714.0
2019-05-03 15:15:00,106.03,106.06,106.0,106.01,26246.0,91.3591,91.3849,91.3332,91.3418,26246.0
2019-05-03 15:20:00,106.01,106.09,105.99,106.09,32092.0,91.3418,91.4108,91.3246,91.4108,32092.0
2019-05-03 15:25:00,106.09,106.1,106.08,106.08,19246.0,91.4108,91.4194,91.4022,91.4022,19246.0
2019-05-03 15:30:00,106.08,106.08,106.03,106.03,25317.0,91.4022,91.4022,91.3591,91.3591,25317.0
2019-05-03 15:35:00,106.03,106.06,106.0,106.04,42039.0,91.3591,91.3849,91.3332,91.3677,42039.0
2019-05-03 15:40:00,106.05,106.05,106.0,106.04,55712.0,91.3763,91.3763,91.3332,91.3677,55712.0
2019-05-03 15:45:00,106.05,106.1,106.02,106.04,41868.0,91.3763,91.4194,91.3505,91.3677,41868.0
2019-05-03 15:50:00,106.04,106.09,106.0,106.01,62970.0,91.3677,91.4108,91.3332,91.3418,62970.0
2019-05-03 15:55:00,106.02,106.13,105.95,106.07,343675.0,91.3505,91.4452,91.2901,91.3935,343675.0
2019-05-06 09:30:00,105.12,105.54,105.04,105.46,300497.0,90.575,90.9369,90.5061,90.8679,300497.0
2019-05-06 09:35:00,105.43,105.46,105.16,105.26,106471.0,90.8421,90.8679,90.6095,90.6956,106471.0
2019-05-06 09:40:00,105.28,105.4,105.24,105.25,82335.0,90.7129,90.8162,90.6784,90.687,82335.0
2019-05-06 09:45:00,105.24,105.4,105.14,105.4,78053.0,90.6784,90.8162,90.5922,90.8162,78053.0
2019-05-06 09:50:00,105.41,105.79,105.4,105.7,72653.0,90.8249,91.1523,90.8162,91.0747,72653.0
2019-05-06 09:55:00,105.72,105.73,105.65,105.71,50684.0,91.092,91.1006,91.0317,91.0834,50684.0
2019-05-06 10:00:00,105.7,105.71,105.62,105.63,41521.0,91.0747,91.0834,91.0058,91.0144,41521.0
2019-05-06 10:05:00,105.63,105.63,105.44,105.49,44350.0,91.0144,91.0144,90.8507,90.8938,44350.0
2019-05-06 10:10:00,105.5,105.5,105.41,105.43,54213.0,90.9024,90.9024,90.8249,90.8421,54213.0
2019-05-06 10:15:00,105.43,105.51,105.4,105.46,31061.0,90.8421,90.911,90.8162,90.8679,31061.0
2019-05-06 10:20:00,105.46,105.49,105.37,105.37,33126.0,90.8679,90.8938,90.7904,90.7904,33126.0
2019-05-06 10:25:00,105.35,105.42,105.27,105.39,57915.0,90.7732,90.8335,90.7042,90.8076,57915.0
2019-05-06 10:30:00,105.39,105.46,105.36,105.42,50049.0,90.8076,90.8679,90.7818,90.8335,50049.0
2019-05-06 10:35:00,105.42,105.44,105.35,105.39,71526.0,90.8335,90.8507,90.7732,90.8076,71526.0
2019-05-06 10:40:00,105.42,105.49,105.4,105.41,21903.0,90.8335,90.8938,90.8162,90.8249,21903.0
2019-05-06 10:45:00,105.41,105.61,105.4,105.58,31607.0,90.8249,90.9972,90.8162,90.9713,31607.0
2019-05-06 10:50:00,105.59,105.62,105.53,105.53,47818.0,90.98,91.0058,90.9283,90.9283,47818.0
2019-05-06 10:55:00,105.53,105.53,105.42,105.49,44950.0,90.9283,90.9283,90.8335,90.8938,44950.0
2019-05-06 11:00:00,105.47,105.59,105.45,105.58,37209.0,90.8766,90.98,90.8593,90.9713,37209.0
2019-05-06 11:05:00,105.59,105.65,105.57,105.65,28489.0,90.98,91.0317,90.9627,91.0317,28489.0
2019-05-06 11:10:00,105.66,105.74,105.58,105.61,41120.0,91.0403,91.1092,90.9713,90.9972,41120.0
2019-05-06 11:15:00,105.62,105.62,105.5,105.5,31417.0,91.0058,91.0058,90.9024,90.9024,31417.0
2019-05-06 11:20:00,105.52,105.53,105.44,105.5,27835.0,90.9196,90.9283,90.8507,90.9024,27835.0
2019-05-06 11:25:00,105.51,105.58,105.45,105.49,25470.0,90.911,90.9713,90.8593,90.8938,25470.0
2019-05-06 11:30:00,105.5,105.51,105.39,105.42,52861.0,90.9024,90.911,90.8076,90.8335,52861.0
2019-05-06 11:35:00,105.43,105.52,105.41,105.52,22946.0,90.8421,90.9196,90.8249,90.9196,22946.0
2019-05-06 11:40:00,105.53,105.55,105.45,105.52,23302.0,90.9283,90.9455,90.8593,90.9196,23302.0
2019-05-06 11:45:00,105.52,105.58,105.5,105.57,34581.0,90.9196,90.9713,90.9024,90.9627,34581.0
2019-05-06 11:50:00,105.58,105.59,105.48,105.49,28509.0,90.9713,90.98,90.8852,90.8938,28509.0
2019-05-06 11:55:00,105.5,105.51,105.45,105.47,24601.0,90.9024,90.911,90.8593,90.8766,24601.0
2019-05-06 12:00:00,105.47,105.49,105.4,105.47,44087.0,90.8766,90.8938,90.8162,90.8766,44087.0
2019-05-06 12:05:00,105.46,105.48,105.44,105.47,21155.0,90.8679,90.8852,90.8507,90.8766,21155.0
2019-05-06 12:10:00,105.47,105.47,105.42,105.43,37536.0,90.8766,90.8766,90.8335,90.8421,37536.0
2019-05-06 12:15:00,105.42,105.45,105.37,105.44,19874.0,90.8335,90.8593,90.7904,90.8507,19874.0
2019-05-06 12:20:00,105.44,105.46,105.4,105.43,25416.0,90.8507,90.8679,90.8162,90.8421,25416.0
2019-05-06 12:25:00,105.42,105.43,105.38,105.4,20895.0,90.8335,90.8421,90.799,90.8162,20895.0
2019-05-06 12:30:00,105.4,105.43,105.39,105.4,22556.0,90.8162,90.8421,90.8076,90.8162,22556.0
2019-05-06 12:35:00,105.4,105.49,105.4,105.46,41832.0,90.8162,90.8938,90.8162,90.8679,41832.0
2019-05-06 12:40:00,105.47,105.48,105.39,105.39,25001.0,90.8766,90.8852,90.8076,90.8076,25001.0
2019-05-06 12:45:00,105.39,105.4,105.34,105.39,28515.0,90.8076,90.8162,90.7645,90.8076,28515.0
2019-05-06 12:50:00,105.4,105.42,105.34,105.39,34641.0,90.8162,90.8335,90.7645,90.8076,34641.0
2019-05-06 12:55:00,105.39,105.4,105.25,105.25,21195.0,90.8076,90.8162,90.687,90.687,21195.0
2019-05-06 13:00:00,105.25,105.31,105.22,105.27,26592.0,90.687,90.7387,90.6612,90.7042,26592.0
2019-05-06 13:05:00,105.27,105.42,105.26,105.4,21844.0,90.7042,90.8335,90.6956,90.8162,21844.0
2019-05-06 13:10:00,105.4,105.44,105.38,105.4,15530.0,90.8162,90.8507,90.799,90.8162,15530.0
2019-05-06 13:15:00,105.4,105.42,105.39,105.41,22462.0,90.8162,90.8335,90.8076,90.8249,22462.0
2019-05-06 13:20:00,105.4,105.49,105.38,105.45,60579.0,90.8162,90.8938,90.799,90.8593,60579.0
2019-05-06 13:25:00,105.45,105.49,105.41,105.45,41523.0,90.8593,90.8938,90.8249,90.8593,41523.0
2019-05-06 13:30:00,105.45,105.46,105.4,105.42,36638.0,90.8593,90.8679,90.8162,90.8335,36638.0
2019-05-06 13:35:00,105.42,105.42,105.37,105.39,23316.0,90.8335,90.8335,90.7904,90.8076,23316.0
2019-05-06 13:40:00,105.4,105.42,105.36,105.37,23429.0,90.8162,90.8335,90.7818,90.7904,23429.0
2019-05-06 13:45:00,105.37,105.45,105.37,105.44,17877.0,90.7904,90.8593,90.7904,90.8507,17877.0
2019-05-06 13:50:00,105.45,105.45,105.4,105.44,19567.0,90.8593,90.8593,90.8162,90.8507,19567.0
2019-05-06 13:55:00,105.43,105.44,105.41,105.42,23762.0,90.8421,90.8507,90.8249,90.8335,23762.0
2019-05-06 14:00:00,105.43,105.45,105.4,105.4,19751.0,90.8421,90.8593,90.8162,90.8162,19751.0
2019-05-06 14:05:00,105.4,105.43,105.38,105.42,21629.0,90.8162,90.8421,90.799,90.8335,21629.0
2019-05-06 14:10:00,105.41,105.44,105.38,105.39,28726.0,90.8249,90.8507,90.799,90.8076,28726.0
2019-05-06 14:15:00,105.39,105.41,105.34,105.39,13766.0,90.8076,90.8249,90.7645,90.8076,13766.0
2019-05-06 14:20:00,105.4,105.43,105.37,105.38,16253.0,90.8162,90.8421,90.7904,90.799,16253.0
2019-05-06 14:25:00,105.38,105.38,105.34,105.37,21036.0,90.799,90.799,90.7645,90.7904,21036.0
2019-05-06 14:30:00,105.37,105.44,105.36,105.44,44186.0,90.7904,90.8507,90.7818,90.8507,44186.0
2019-05-06 14:35:00,105.43,105.47,105.41,105.43,16014.0,90.8421,90.8766,90.8249,90.8421,16014.0
2019-05-06 14:40:00,105.43,105.5,105.43,105.49,17243.0,90.8421,90.9024,90.8421,90.8938,17243.0
2019-05-06 14:45:00,105.5,105.62,105.49,105.59,18655.0,90.9024,91.0058,90.8938,90.98,18655.0
2019-05-06 14:50:00,105.59,105.65,105.56,105.58,22482.0,90.98,91.0317,90.9541,90.9713,22482.0
2019-05-06 14:55:00,105.59,105.59,105.5,105.52,21988.0,90.98,90.98,90.9024,90.9196,21988.0
2019-05-06 15:00:00,105.54,105.6,105.52,105.59,16946.0,90.9369,90.9886,90.9196,90.98,16946.0
2019-05-06 15:05:00,105.6,105.63,105.56,105.58,26370.0,90.9886,91.0144,90.9541,90.9713,26370.0
2019-05-06 15:10:00,105.57,105.6,105.53,105.54,25044.0,90.9627,90.9886,90.9283,90.9369,25044.0
2019-05-06 15:15:00,105.54,105.61,105.53,105.6,17531.0,90.9369,90.9972,90.9283,90.9886,17531.0
2019-05-06 15:20:00,105.6,105.71,105.59,105.71,24238.0,90.9886,91.0834,90.98,91.0834,24238.0
2019-05-06 15:25:00,105.72,105.76,105.7,105.72,22928.0,91.092,91.1264,91.0747,91.092,22928.0
2019-05-06 15:30:00,105.72,105.72,105.62,105.66,46662.0,91.092,91.092,91.0058,91.0403,46662.0
2019-05-06 15:35:00,105.67,105.75,105.66,105.75,36685.0,91.0489,91.1178,91.0403,91.1178,36685.0
2019-05-06 15:40:00,105.75,105.78,105.66,105.67,52585.0,91.1178,91.1437,91.0403,91.0489,52585.0
2019-05-06 15:45:00,105.67,105.71,105.62,105.69,63331.0,91.0489,91.0834,91.0058,91.0661,63331.0
2019-05-06 15:50:00,105.71,105.82,105.7,105.75,69805.0,91.0834,91.1781,91.0747,91.1178,69805.0
2019-05-06 15:55:00,105.75,105.75,105.56,105.67,243030.0,91.1178,91.1178,90.9541,91.0489,243030.0
2019-05-07 09:30:00,105.03,105.53,105.0,105.49,169841.0,90.4974,90.9283,90.4716,90.8938,169841.0
2019-05-07 09:35:00,105.45,105.57,105.34,105.45,39492.0,90.8593,90.9627,90.7645,90.8593,39492.0
2019-05-07 09:40:00,105.45,105.58,105.43,105.48,57233.0,90.8593,90.9713,90.8421,90.8852,57233.0
2019-05-07 09:45:00,105.49,105.57,105.25,105.33,43310.0,90.8938,90.9627,90.687,90.7559,43310.0
2019-05-07 09:50:00,105.31,105.39,105.25,105.29,52567.0,90.7387,90.8076,90.687,90.7215,52567.0
2019-05-07 09:55:00,105.3,105.33,105.23,105.27,34979.0,90.7301,90.7559,90.6698,90.7042,34979.0
2019-05-07 10:00:00,105.27,105.28,105.01,105.08,50945.0,90.7042,90.7129,90.4802,90.5405,50945.0
2019-05-07 10:05:00,105.07,105.16,105.05,105.14,38123.0,90.5319,90.6095,90.5147,90.5922,38123.0
2019-05-07 10:10:00,105.14,105.17,104.96,104.96,101427.0,90.5922,90.6181,90.4371,90.4371,101427.0
2019-05-07 10:15:00,104.97,104.97,104.82,104.87,93447.0,90.4457,90.4457,90.3165,90.3596,93447.0
2019-05-07 10:20:00,104.86,104.97,104.81,104.89,46238.0,90.351,90.4457,90.3079,90.3768,46238.0
2019-05-07 10:25:00,104.89,105.18,104.89,105.16,55208.0,90.3768,90.6267,90.3768,90.6095,55208.0
2019-05-07 10:30:00,105.16,105.17,105.05,105.1,36789.0,90.6095,90.6181,90.5147,90.5578,36789.0
2019-05-07 10:35:00,105.1,105.16,104.98,105.03,33358.0,90.5578,90.6095,90.4544,90.4974,33358.0
2019-05-07 10:40:00,105.05,105.17,104.99,105.11,45990.0,90.5147,90.6181,90.463,90.5664,45990.0
2019-05-07 10:45:00,105.1,105.35,105.09,105.34,24888.0,90.5578,90.7732,90.5491,90.7645,24888.0
2019-05-07 10:50:00,105.34,105.43,105.33,105.35,29041.0,90.7645,90.8421,90.7559,90.7732,29041.0
2019-05-07 10:55:00,105.37,105.39,105.3,105.3,43287.0,90.7904,90.8076,90.7301,90.7301,43287.0
2019-05-07 11:00:00,105.3,105.31,105.16,105.3,60982.0,90.7301,90.7387,90.6095,90.7301,60982.0
2019-05-07 11:05:00,105.3,105.44,105.29,105.44,30936.0,90.7301,90.8507,90.7215,90.8507,30936.0
2019-05-07 11:10:00,105.44,105.45,105.33,105.38,40048.0,90.8507,90.8593,90.7559,90.799,40048.0
2019-05-07 11:15:00,105.38,105.4,105.31,105.39,26883.0,90.799,90.8162,90.7387,90.8076,26883.0
2019-05-07 11:20:00,105.39,105.39,105.18,105.24,28664.0,90.8076,90.8076,90.6267,90.6784,28664.0
2019-05-07 11:25:00,105.24,105.32,105.16,105.31,57258.0,90.6784,90.7473,90.6095,90.7387,57258.0
2019-05-07 11:30:00,105.31,105.4,105.31,105.32,40250.0,90.7387,90.8162,90.7387,90.7473,40250.0
2019-05-07 11:35:00,105.33,105.36,105.15,105.23,40971.0,90.7559,90.7818,90.6008,90.6698,40971.0
2019-05-07 11:40:00,105.25,105.28,105.0,105.0,49694.0,90.687,90.7129,90.4716,90.4716,49694.0
2019-05-07 11:45:00,105.0,105.12,104.98,105.06,48405.0,90.4716,90.575,90.4544,90.5233,48405.0
2019-05-07 11:50:00,105.06,105.07,104.93,104.99,32894.0,90.5233,90.5319,90.4113,90.463,32894.0
2019-05-07 11:55:00,105.02,105.02,104.92,104.99,18651.0,90.4888,90.4888,90.4027,90.463,18651.0
2019-05-07 12:00:00,104.98,104.98,104.86,104.97,37538.0,90.4544,90.4544,90.351,90.4457,37538.0
2019-05-07 12:05:00,104.97,105.04,104.93,104.95,29181.0,90.4457,90.5061,90.4113,90.4285,29181.0
2019-05-07 12:10:00,104.95,105.02,104.94,104.95,30761.0,90.4285,90.4888,90.4199,90.4285,30761.0
2019-05-07 12:15:00,104.95,105.04,104.95,105.04,17956.0,90.4285,90.5061,90.4285,90.5061,17956.0
2019-05-07 12:20:00,105.04,105.12,105.03,105.12,22073.0,90.5061,90.575,90.4974,90.575,22073.0
2019-05-07 12:25:00,105.13,105.18,105.12,105.16,14581.0,90.5836,90.6267,90.575,90.6095,14581.0
2019-05-07 12:30:00,105.16,105.25,105.12,105.14,26189.0,90.6095,90.687,90.575,90.5922,26189.0
2019-05-07 12:35:00,105.16,105.23,105.16,105.19,17975.0,90.6095,90.6698,90.6095,90.6353,17975.0
2019-05-07 12:40:00,105.19,105.22,105.16,105.17,16440.0,90.6353,90.6612,90.6095,90.6181,16440.0
2019-05-07 12:45:00,105.17,105.27,105.15,105.26,17960.0,90.6181,90.7042,90.6008,90.6956,17960.0
2019-05-07 12:50:00,105.26,105.37,105.26,105.35,18153.0,90.6956,90.7904,90.6956,90.7732,18153.0
2019-05-07 12:55:00,105.35,105.36,105.2,105.2,17502.0,90.7732,90.7818,90.6439,90.6439,17502.0
2019-05-07 13:00:00,105.19,105.23,105.12,105.14,22477.0,90.6353,90.6698,90.575,90.5922,22477.0
2019-05-07 13:05:00,105.14,105.16,105.07,105.08,26293.0,90.5922,90.6095,90.5319,90.5405,26293.0
2019-05-07 13:10:00,105.07,105.08,104.97,105.03,24896.0,90.5319,90.5405,90.4457,90.4974,24896.0
2019-05-07 13:15:00,105.02,105.04,104.95,104.99,25040.0,90.4888,90.5061,90.4285,90.463,25040.0
2019-05-07 13:20:00,104.99,105.01,104.91,104.91,24245.0,90.463,90.4802,90.394,90.394,24245.0
2019-05-07 13:25:00,104.91,104.97,104.81,104.85,30033.0,90.394,90.4457,90.3079,90.3423,30033.0
2019-05-07 13:30:00,104.84,104.84,104.76,104.78,26016.0,90.3337,90.3337,90.2648,90.282,26016.0
2019-05-07 13:35:00,104.77,104.84,104.73,104.84,25119.0,90.2734,90.3337,90.239,90.3337,25119.0
2019-05-07 13:40:00,104.84,104.89,104.79,104.82,26827.0,90.3337,90.3768,90.2906,90.3165,26827.0
2019-05-07 13:45:00,104.81,104.93,104.8,104.89,22172.0,90.3079,90.4113,90.2993,90.3768,22172.0
2019-05-07 13:50:00,104.89,105.04,104.87,104.98,24784.0,90.3768,90.5061,90.3596,90.4544,24784.0
2019-05-07 13:55:00,104.98,105.02,104.92,104.93,33327.0,90.4544,90.4888,90.4027,90.4113,33327.0
2019-05-07 14:00:00,104.92,104.98,104.81,104.82,48511.0,90.4027,90.4544,90.3079,90.3165,48511.0
2019-05-07 14:05:00,104.82,104.95,104.77,104.95,51400.0,90.3165,90.4285,90.2734,90.4285,51400.0
2019-05-07 14:10:00,104.95,104.97,104.77,104.87,30158.0,90.4285,90.4457,90.2734,90.3596,30158.0
2019-05-07 14:15:00,104.88,104.92,104.82,104.92,49333.0,90.3682,90.4027,90.3165,90.4027,49333.0
2019-05-07 14:20:00,104.92,104.99,104.84,104.85,34430.0,90.4027,90.463,90.3337,90.3423,34430.0
2019-05-07 14:25:00,104.85,104.9,104.71,104.73,43519.0,90.3423,90.3854,90.2217,90.239,43519.0
2019-05-07 14:30:00,104.75,104.8,104.61,104.61,52530.0,90.2562,90.2993,90.1356,90.1356,52530.0
2019-05-07 14:35:00,104.61,104.67,104.55,104.64,40656.0,90.1356,90.1873,90.0839,90.1614,40656.0
2019-05-07 14:40:00,104.64,104.71,104.59,104.63,39137.0,90.1614,90.2217,90.1183,90.1528,39137.0
2019-05-07 14:45:00,104.63,104.65,104.54,104.55,30574.0,90.1528,90.17,90.0752,90.0839,30574.0
2019-05-07 14:50:00,104.56,104.66,104.54,104.66,30870.0,90.0925,90.1786,90.0752,90.1786,30870.0
2019-05-07 14:55:00,104.66,104.74,104.64,104.7,49973.0,90.1786,90.2476,90.1614,90.2131,49973.0
2019-05-07 15:00:00,104.69,104.71,104.57,104.6,48934.0,90.2045,90.2217,90.1011,90.1269,48934.0
2019-05-07 15:05:00,104.61,104.64,104.51,104.54,55946.0,90.1356,90.1614,90.0494,90.0752,55946.0
2019-05-07 15:10:00,104.54,104.57,104.46,104.49,73432.0,90.0752,90.1011,90.0063,90.0322,73432.0
2019-05-07 15:15:00,104.49,104.52,104.45,104.45,91474.0,90.0322,90.058,89.9977,89.9977,91474.0
2019-05-07 15:20:00,104.46,104.53,104.39,104.43,98404.0,90.0063,90.0666,89.946,89.9805,98404.0
2019-05-07 15:25:00,104.43,104.49,104.37,104.4,40905.0,89.9805,90.0322,89.9288,89.9546,40905.0
2019-05-07 15:30:00,104.4,104.42,104.23,104.27,86180.0,89.9546,89.9718,89.8081,89.8426,86180.0
2019-05-07 15:35:00,104.28,104.29,104.1,104.14,117926.0,89.8512,89.8598,89.6961,89.7306,117926.0
2019-05-07 15:40:00,104.13,104.4,104.12,104.39,79001.0,89.722,89.9546,89.7134,89.946,79001.0
2019-05-07 15:45:00,104.39,104.46,104.34,104.45,98528.0,89.946,90.0063,89.9029,89.9977,98528.0
2019-05-07 15:50:00,104.45,104.68,104.39,104.62,170680.0,89.9977,90.1959,89.946,90.1442,170680.0
2019-05-07 15:55:00,104.63,104.76,104.59,104.71,338310.0,90.1528,90.2648,90.1183,90.2217,338310.0
2019-05-08 09:30:00,105.08,105.08,104.31,104.42,201703.0,90.5405,90.5405,89.8771,89.9718,201703.0
2019-05-08 09:35:00,104.4,104.49,104.16,104.23,70803.0,89.9546,90.0322,89.7478,89.8081,70803.0
2019-05-08 09:40:00,104.22,104.5,104.22,104.41,79411.0,89.7995,90.0408,89.7995,89.9632,79411.0
2019-05-08 09:45:00,104.42,104.5,104.23,104.42,76469.0,89.9718,90.0408,89.8081,89.9718,76469.0
2019-05-08 09:50:00,104.41,104.42,104.19,104.37,46997.0,89.9632,89.9718,89.7737,89.9288,46997.0
2019-05-08 09:55:00,104.38,104.49,104.29,104.33,58375.0,89.9374,90.0322,89.8598,89.8943,58375.0
2019-05-08 10:00:00,104.33,104.42,104.26,104.37,47473.0,89.8943,89.9718,89.834,89.9288,47473.0
2019-05-08 10:05:00,104.36,104.39,104.29,104.29,40242.0,89.9201,89.946,89.8598,89.8598,40242.0
2019-05-08 10:10:00,104.3,104.46,104.27,104.45,35443.0,89.8684,90.0063,89.8426,89.9977,35443.0
2019-05-08 10:15:00,104.44,104.53,104.43,104.49,43217.0,89.9891,90.0666,89.9805,90.0322,43217.0
2019-05-08 10:20:00,104.49,104.52,104.34,104.43,47954.0,90.0322,90.058,89.9029,89.9805,47954.0
2019-05-08 10:25:00,104.42,104.42,104.28,104.34,38109.0,89.9718,89.9718,89.8512,89.9029,38109.0
2019-05-08 10:30:00,104.35,104.39,104.3,104.37,38971.0,89.9115,89.946,89.8684,89.9288,38971.0
2019-05-08 10:35:00,104.37,104.4,104.22,104.3,38974.0,89.9288,89.9546,89.7995,89.8684,38974.0
2019-05-08 10:40:00,104.29,104.5,104.28,104.48,31005.0,89.8598,90.0408,89.8512,90.0235,31005.0
2019-05-08 10:45:00,104.48,104.62,104.46,104.62,36852.0,90.0235,90.1442,90.0063,90.1442,36852.0
2019-05-08 10:50:00,104.61,104.69,104.59,104.62,36143.0,90.1356,90.2045,90.1183,90.1442,36143.0
2019-05-08 10:55:00,104.63,104.91,104.59,104.91,72789.0,90.1528,90.394,90.1183,90.394,72789.0
2019-05-08 11:00:00,104.93,105.07,104.83,105.07,111679.0,90.4113,90.5319,90.3251,90.5319,111679.0
2019-05-08 11:05:00,105.06,105.06,104.81,104.86,47644.0,90.5233,90.5233,90.3079,90.351,47644.0
2019-05-08 11:10:00,104.86,104.9,104.79,104.82,27553.0,90.351,90.3854,90.2906,90.3165,27553.0
2019-05-08 11:15:00,104.82,104.87,104.71,104.74,36882.0,90.3165,90.3596,90.2217,90.2476,36882.0
2019-05-08 11:20:00,104.73,104.77,104.68,104.71,54216.0,90.239,90.2734,90.1959,90.2217,54216.0
2019-05-08 11:25:00,104.7,104.82,104.64,104.8,42701.0,90.2131,90.3165,90.1614,90.2993,42701.0
2019-05-08 11:30:00,104.81,104.9,104.64,104.89,96150.0,90.3079,90.3854,90.1614,90.3768,96150.0
2019-05-08 11:35:00,104.9,104.94,104.75,104.76,55105.0,90.3854,90.4199,90.2562,90.2648,55105.0
2019-05-08 11:40:00,104.76,104.89,104.75,104.79,27008.0,90.2648,90.3768,90.2562,90.2906,27008.0
2019-05-08 11:45:00,104.78,104.94,104.75,104.92,20740.0,90.282,90.4199,90.2562,90.4027,20740.0
2019-05-08 11:50:00,104.91,104.99,104.89,104.99,17735.0,90.394,90.463,90.3768,90.463,17735.0
2019-05-08 11:55:00,104.98,105.1,104.98,105.07,38321.0,90.4544,90.5578,90.4544,90.5319,38321.0
2019-05-08 12:00:00,105.07,105.1,105.03,105.05,55664.0,90.5319,90.5578,90.4974,90.5147,55664.0
2019-05-08 12:05:00,105.06,105.14,105.05,105.13,32360.0,90.5233,90.5922,90.5147,90.5836,32360.0
2019-05-08 12:10:00,105.12,105.2,105.11,105.18,35958.0,90.575,90.6439,90.5664,90.6267,35958.0
2019-05-08 12:15:00,105.18,105.25,105.17,105.23,29005.0,90.6267,90.687,90.6181,90.6698,29005.0
2019-05-08 12:20:00,105.23,105.25,105.14,105.16,26682.0,90.6698,90.687,90.5922,90.6095,26682.0
2019-05-08 12:25:00,105.15,105.19,105.12,105.19,28494.0,90.6008,90.6353,90.575,90.6353,28494.0
2019-05-08 12:30:00,105.18,105.23,105.17,105.22,15856.0,90.6267,90.6698,90.6181,90.6612,15856.0
2019-05-08 12:35:00,105.21,105.3,105.2,105.29,24976.0,90.6525,90.7301,90.6439,90.7215,24976.0
2019-05-08 12:40:00,105.29,105.3,105.24,105.29,18966.0,90.7215,90.7301,90.6784,90.7215,18966.0
2019-05-08 12:45:00,105.29,105.31,105.23,105.25,25379.0,90.7215,90.7387,90.6698,90.687,25379.0
2019-05-08 12:50:00,105.25,105.32,105.25,105.31,22934.0,90.687,90.7473,90.687,90.7387,22934.0
2019-05-08 12:55:00,105.31,105.33,105.28,105.3,25318.0,90.7387,90.7559,90.7129,90.7301,25318.0
2019-05-08 13:00:00,105.31,105.34,105.29,105.31,37902.0,90.7387,90.7645,90.7215,90.7387,37902.0
2019-05-08 13:05:00,105.31,105.32,105.19,105.2,28565.0,90.7387,90.7473,90.6353,90.6439,28565.0
2019-05-08 13:10:00,105.19,105.25,105.18,105.2,21689.0,90.6353,90.687,90.6267,90.6439,21689.0
2019-05-08 13:15:00,105.21,105.25,105.19,105.23,24159.0,90.6525,90.687,90.6353,90.6698,24159.0
2019-05-08 13:20:00,105.23,105.32,105.22,105.27,24931.0,90.6698,90.7473,90.6612,90.7042,24931.0
2019-05-08 13:25:00,105.27,105.32,105.26,105.32,17434.0,90.7042,90.7473,90.6956,90.7473,17434.0
2019-05-08 13:30:00,105.32,105.38,105.3,105.34,44798.0,90.7473,90.799,90.7301,90.7645,44798.0
2019-05-08 13:35:00,105.34,105.36,105.27,105.29,20082.0,90.7645,90.7818,90.7042,90.7215,20082.0
2019-05-08 13:40:00,105.29,105.3,105.25,105.25,14002.0,90.7215,90.7301,90.687,90.687,14002.0
2019-05-08 13:45:00,105.26,105.3,105.23,105.27,22540.0,90.6956,90.7301,90.6698,90.7042,22540.0
2019-05-08 13:50:00,105.28,105.29,105.24,105.27,19283.0,90.7129,90.7215,90.6784,90.7042,19283.0
2019-05-08 13:55:00,105.27,105.35,105.24,105.34,15786.0,90.7042,90.7732,90.6784,90.7645,15786.0
2019-05-08 14:00:00,105.34,105.37,105.27,105.3,27227.0,90.7645,90.7904,90.7042,90.7301,27227.0
2019-05-08 14:05:00,105.31,105.31,105.24,105.27,26494.0,90.7387,90.7387,90.6784,90.7042,26494.0
2019-05-08 14:10:00,105.26,105.31,105.26,105.3,15762.0,90.6956,90.7387,90.6956,90.7301,15762.0
2019-05-08 14:15:00,105.31,105.32,105.28,105.28,22639.0,90.7387,90.7473,90.7129,90.7129,22639.0
2019-05-08 14:20:00,105.27,105.33,105.27,105.32,14400.0,90.7042,90.7559,90.7042,90.7473,14400.0
2019-05-08 14:25:00,105.33,105.39,105.31,105.39,32990.0,90.7559,90.8076,90.7387,90.8076,32990.0
2019-05-08 14:30:00,105.39,105.46,105.38,105.44,31239.0,90.8076,90.8679,90.799,90.8507,31239.0
2019-05-08 14:35:00,105.44,105.47,105.41,105.47,35346.0,90.8507,90.8766,90.8249,90.8766,35346.0
2019-05-08 14:40:00,105.47,105.54,105.44,105.54,38698.0,90.8766,90.9369,90.8507,90.9369,38698.0
2019-05-08 14:45:00,105.54,105.55,105.44,105.46,28417.0,90.9369,90.9455,90.8507,90.8679,28417.0
2019-05-08 14:50:00,105.46,105.47,105.41,105.45,22666.0,90.8679,90.8766,90.8249,90.8593,22666.0
2019-05-08 14:55:00,105.45,105.52,105.44,105.51,15927.0,90.8593,90.9196,90.8507,90.911,15927.0
2019-05-08 15:00:00,105.52,105.57,105.52,105.54,27230.0,90.9196,90.9627,90.9196,90.9369,27230.0
2019-05-08 15:05:00,105.53,105.55,105.48,105.52,33727.0,90.9283,90.9455,90.8852,90.9196,33727.0
2019-05-08 15:10:00,105.52,105.58,105.49,105.58,22354.0,90.9196,90.9713,90.8938,90.9713,22354.0
2019-05-08 15:15:00,105.58,105.68,105.57,105.67,36308.0,90.9713,91.0575,90.9627,91.0489,36308.0
2019-05-08 15:20:00,105.66,105.76,105.66,105.72,38327.0,91.0403,91.1264,91.0403,91.092,38327.0
2019-05-08 15:25:00,105.73,105.77,105.69,105.7,94179.0,91.1006,91.1351,91.0661,91.0747,94179.0
2019-05-08 15:30:00,105.71,105.72,105.53,105.55,70866.0,91.0834,91.092,90.9283,90.9455,70866.0
2019-05-08 15:35:00,105.56,105.58,105.52,105.53,53643.0,90.9541,90.9713,90.9196,90.9283,53643.0
2019-05-08 15:40:00,105.52,105.57,105.49,105.51,64226.0,90.9196,90.9627,90.8938,90.911,64226.0
2019-05-08 15:45:00,105.5,105.51,105.26,105.28,93254.0,90.9024,90.911,90.6956,90.7129,93254.0
2019-05-08 15:50:00,105.29,105.3,105.07,105.09,152512.0,90.7215,90.7301,90.5319,90.5491,152512.0
2019-05-08 15:55:00,105.1,105.16,105.0,105.1,347321.0,90.5578,90.6095,90.4716,90.5578,347321.0
2019-05-09 09:30:00,104.61,105.03,104.61,104.97,16556.0,90.1356,90.4974,90.1356,90.4457,16556.0
2019-05-09 09:35:00,105.04,105.04,104.65,104.69,284954.0,90.5061,90.5061,90.17,90.2045,284954.0
2019-05-09 09:40:00,104.69,104.69,104.48,104.67,58378.0,90.2045,90.2045,90.0235,90.1873,58378.0
2019-05-09 09:45:00,104.67,104.7,104.46,104.47,73145.0,90.1873,90.2131,90.0063,90.0149,73145.0
2019-05-09 09:50:00,104.46,104.58,104.41,104.49,134051.0,90.0063,90.1097,89.9632,90.0322,134051.0
2019-05-09 09:55:00,104.5,104.62,104.45,104.53,77173.0,90.0408,90.1442,89.9977,90.0666,77173.0
2019-05-09 10:00:00,104.53,104.53,104.19,104.22,62630.0,90.0666,90.0666,89.7737,89.7995,62630.0
2019-05-09 10:05:00,104.23,104.34,104.21,104.34,80742.0,89.8081,89.9029,89.7909,89.9029,80742.0
2019-05-09 10:10:00,104.33,104.41,104.3,104.37,31900.0,89.8943,89.9632,89.8684,89.9288,31900.0
2019-05-09 10:15:00,104.38,104.42,104.3,104.32,65183.0,89.9374,89.9718,89.8684,89.8857,65183.0
2019-05-09 10:20:00,104.32,104.36,104.24,104.27,54301.0,89.8857,89.9201,89.8168,89.8426,54301.0
2019-05-09 10:25:00,104.28,104.43,104.16,104.37,104302.0,89.8512,89.9805,89.7478,89.9288,104302.0
2019-05-09 10:30:00,104.37,104.38,104.27,104.3,59880.0,89.9288,89.9374,89.8426,89.8684,59880.0
2019-05-09 10:35:00,104.32,104.37,104.28,104.36,49553.0,89.8857,89.9288,89.8512,89.9201,49553.0
2019-05-09 10:40:00,104.37,104.52,104.36,104.48,34815.0,89.9288,90.058,89.9201,90.0235,34815.0
2019-05-09 10:45:00,104.47,104.51,104.35,104.35,35272.0,90.0149,90.0494,89.9115,89.9115,35272.0
2019-05-09 10:50:00,104.35,104.36,104.31,104.33,46108.0,89.9115,89.9201,89.8771,89.8943,46108.0
2019-05-09 10:55:00,104.34,104.34,104.06,104.08,57486.0,89.9029,89.9029,89.6617,89.6789,57486.0
2019-05-09 11:00:00,104.07,104.09,103.96,104.05,92893.0,89.6703,89.6875,89.5755,89.653,92893.0
2019-05-09 11:05:00,104.05,104.12,103.98,104.07,88273.0,89.653,89.7134,89.5927,89.6703,88273.0
2019-05-09 11:10:00,104.08,104.15,104.04,104.13,78752.0,89.6789,89.7392,89.6444,89.722,78752.0
2019-05-09 11:15:00,104.14,104.17,104.07,104.07,59785.0,89.7306,89.7564,89.6703,89.6703,59785.0
2019-05-09 11:20:00,104.08,104.09,103.91,103.91,70500.0,89.6789,89.6875,89.5324,89.5324,70500.0
2019-05-09 11:25:00,103.91,104.03,103.85,104.03,44441.0,89.5324,89.6358,89.4807,89.6358,44441.0
2019-05-09 11:30:00,104.03,104.12,104.03,104.07,40444.0,89.6358,89.7134,89.6358,89.6703,40444.0
2019-05-09 11:35:00,104.07,104.08,103.84,103.84,38196.0,89.6703,89.6789,89.4721,89.4721,38196.0
2019-05-09 11:40:00,103.85,103.92,103.78,103.87,91674.0,89.4807,89.541,89.4204,89.4979,91674.0
2019-05-09 11:45:00,103.87,103.91,103.84,103.89,36000.0,89.4979,89.5324,89.4721,89.5152,36000.0
2019-05-09 11:50:00,103.91,104.05,103.9,104.04,57216.0,89.5324,89.653,89.5238,89.6444,57216.0
2019-05-09 11:55:00,104.05,104.1,103.95,104.01,49034.0,89.653,89.6961,89.5669,89.6186,49034.0
2019-05-09 12:00:00,104.01,104.05,103.97,103.99,57944.0,89.6186,89.653,89.5841,89.6013,57944.0
2019-05-09 12:05:00,103.98,103.98,103.82,103.96,31714.0,89.5927,89.5927,89.4549,89.5755,31714.0
2019-05-09 12:10:00,103.97,104.08,103.97,104.07,33065.0,89.5841,89.6789,89.5841,89.6703,33065.0
2019-05-09 12:15:00,104.06,104.18,104.05,104.14,58938.0,89.6617,89.7651,89.653,89.7306,58938.0
2019-05-09 12:20:00,104.13,104.15,104.05,104.12,52422.0,89.722,89.7392,89.653,89.7134,52422.0
2019-05-09 12:25:00,104.12,104.38,104.1,104.16,119805.0,89.7134,89.9374,89.6961,89.7478,119805.0
2019-05-09 12:30:00,104.16,104.27,104.14,104.2,64364.0,89.7478,89.8426,89.7306,89.7823,64364.0
2019-05-09 12:35:00,104.21,104.36,104.2,104.29,46645.0,89.7909,89.9201,89.7823,89.8598,46645.0
2019-05-09 12:40:00,104.31,104.46,104.3,104.38,72424.0,89.8771,90.0063,89.8684,89.9374,72424.0
2019-05-09 12:45:00,104.37,104.39,104.3,104.36,39881.0,89.9288,89.946,89.8684,89.9201,39881.0
2019-05-09 12:50:00,104.38,104.51,104.37,104.5,25657.0,89.9374,90.0494,89.9288,90.0408,25657.0
2019-05-09 12:55:00,104.48,104.54,104.44,104.47,27402.0,90.0235,90.0752,89.9891,90.0149,27402.0
2019-05-09 13:00:00,104.47,104.64,104.47,104.58,48201.0,90.0149,90.1614,90.0149,90.1097,48201.0
2019-05-09 13:05:00,104.57,104.59,104.43,104.45,23795.0,90.1011,90.1183,89.9805,89.9977,23795.0
2019-05-09 13:10:00,104.45,104.5,104.39,104.46,30927.0,89.9977,90.0408,89.946,90.0063,30927.0
2019-05-09 13:15:00,104.47,104.51,104.41,104.41,25307.0,90.0149,90.0494,89.9632,89.9632,25307.0
2019-05-09 13:20:00,104.42,104.46,104.36,104.43,16003.0,89.9718,90.0063,89.9201,89.9805,16003.0
2019-05-09 13:25:00,104.44,104.47,104.38,104.4,21094.0,89.9891,90.0149,89.9374,89.9546,21094.0
2019-05-09 13:30:00,104.39,104.41,104.29,104.31,28477.0,89.946,89.9632,89.8598,89.8771,28477.0
2019-05-09 13:35:00,104.31,104.39,104.28,104.38,19895.0,89.8771,89.946,89.8512,89.9374,19895.0
2019-05-09 13:40:00,104.37,104.4,104.33,104.35,16580.0,89.9288,89.9546,89.8943,89.9115,16580.0
2019-05-09 13:45:00,104.36,104.54,104.34,104.53,27826.0,89.9201,90.0752,89.9029,90.0666,27826.0
2019-05-09 13:50:00,104.52,104.52,104.32,104.33,39614.0,90.058,90.058,89.8857,89.8943,39614.0
2019-05-09 13:55:00,104.33,104.34,104.27,104.3,23488.0,89.8943,89.9029,89.8426,89.8684,23488.0
2019-05-09 14:00:00,104.3,104.39,104.28,104.35,38270.0,89.8684,89.946,89.8512,89.9115,38270.0
2019-05-09 14:05:00,104.36,104.56,104.35,104.56,65259.0,89.9201,90.0925,89.9115,90.0925,65259.0
2019-05-09 14:10:00,104.55,104.64,104.49,104.62,48120.0,90.0839,90.1614,90.0322,90.1442,48120.0
2019-05-09 14:15:00,104.63,104.69,104.61,104.64,23153.0,90.1528,90.2045,90.1356,90.1614,23153.0
2019-05-09 14:20:00,104.62,104.79,104.62,104.65,127480.0,90.1442,90.2906,90.1442,90.17,127480.0
2019-05-09 14:25:00,104.65,104.72,104.54,104.71,65419.0,90.17,90.2303,90.0752,90.2217,65419.0
2019-05-09 14:30:00,104.7,104.87,104.7,104.83,172960.0,90.2131,90.3596,90.2131,90.3251,172960.0
2019-05-09 14:35:00,104.84,104.89,104.65,104.66,77014.0,90.3337,90.3768,90.17,90.1786,77014.0
2019-05-09 14:40:00,104.67,104.74,104.61,104.61,28991.0,90.1873,90.2476,90.1356,90.1356,28991.0
2019-05-09 14:45:00,104.62,104.64,104.53,104.55,24649.0,90.1442,90.1614,90.0666,90.0839,24649.0
2019-05-09 14:50:00,104.56,104.63,104.55,104.59,26064.0,90.0925,90.1528,90.0839,90.1183,26064.0
2019-05-09 14:55:00,104.58,104.58,104.5,104.53,40118.0,90.1097,90.1097,90.0408,90.0666,40118.0
2019-05-09 15:00:00,104.54,104.56,104.38,104.4,54732.0,90.0752,90.0925,89.9374,89.9546,54732.0
2019-05-09 15:05:00,104.39,104.39,104.28,104.3,41546.0,89.946,89.946,89.8512,89.8684,41546.0
2019-05-09 15:10:00,104.3,104.34,104.27,104.32,37505.0,89.8684,89.9029,89.8426,89.8857,37505.0
2019-05-09 15:15:00,104.32,104.36,104.31,104.36,40539.0,89.8857,89.9201,89.8771,89.9201,40539.0
2019-05-09 15:20:00,104.35,104.4,104.3,104.3,23394.0,89.9115,89.9546,89.8684,89.8684,23394.0
2019-05-09 15:25:00,104.31,104.44,104.3,104.43,34974.0,89.8771,89.9891,89.8684,89.9805,34974.0
2019-05-09 15:30:00,104.43,104.54,104.42,104.44,83111.0,89.9805,90.0752,89.9718,89.9891,83111.0
2019-05-09 15:35:00,104.43,104.45,104.32,104.43,71403.0,89.9805,89.9977,89.8857,89.9805,71403.0
2019-05-09 15:40:00,104.44,104.46,104.34,104.35,55136.0,89.9891,90.0063,89.9029,89.9115,55136.0
2019-05-09 15:45:00,104.35,104.46,104.26,104.27,88596.0,89.9115,90.0063,89.834,89.8426,88596.0
2019-05-09 15:50:00,104.25,104.43,104.25,104.41,119791.0,89.8254,89.9805,89.8254,89.9632,119791.0
2019-05-09 15:55:00,104.4,104.45,104.23,104.24,346202.0,89.9546,89.9977,89.8081,89.8168,346202.0
2019-05-10 09:30:00,103.98,104.4,103.92,104.32,121362.0,89.5927,89.9546,89.541,89.8857,121362.0
2019-05-10 09:35:00,104.34,104.45,104.29,104.4,49242.0,89.9029,89.9977,89.8598,89.9546,49242.0
2019-05-10 09:40:00,104.42,104.58,104.39,104.4,57084.0,89.9718,90.1097,89.946,89.9546,57084.0
2019-05-10 09:45:00,104.41,104.46,104.31,104.46,44131.0,89.9632,90.0063,89.8771,90.0063,44131.0
2019-05-10 09:50:00,104.47,104.51,104.4,104.45,39338.0,90.0149,90.0494,89.9546,89.9977,39338.0
2019-05-10 09:55:00,104.46,104.6,104.46,104.53,37120.0,90.0063,90.1269,90.0063,90.0666,37120.0
2019-05-10 10:00:00,104.52,104.52,104.37,104.47,31045.0,90.058,90.058,89.9288,90.0149,31045.0
2019-05-10 10:05:00,104.48,104.6,104.44,104.57,41460.0,90.0235,90.1269,89.9891,90.1011,41460.0
2019-05-10 10:10:00,104.58,104.61,104.35,104.39,39594.0,90.1097,90.1356,89.9115,89.946,39594.0
2019-05-10 10:15:00,104.39,104.54,104.31,104.52,34645.0,89.946,90.0752,89.8771,90.058,34645.0
2019-05-10 10:20:00,104.54,104.58,104.49,104.53,27047.0,90.0752,90.1097,90.0322,90.0666,27047.0
2019-05-10 10:25:00,104.54,104.58,104.5,104.56,34273.0,90.0752,90.1097,90.0408,90.0925,34273.0
2019-05-10 10:30:00,104.56,104.71,104.52,104.7,58866.0,90.0925,90.2217,90.058,90.2131,58866.0
2019-05-10 10:35:00,104.7,104.87,104.66,104.85,49197.0,90.2131,90.3596,90.1786,90.3423,49197.0
2019-05-10 10:40:00,104.84,104.85,104.57,104.63,70499.0,90.3337,90.3423,90.1011,90.1528,70499.0
2019-05-10 10:45:00,104.63,104.67,104.59,104.61,34322.0,90.1528,90.1873,90.1183,90.1356,34322.0
2019-05-10 10:50:00,104.61,104.61,104.52,104.56,33828.0,90.1356,90.1356,90.058,90.0925,33828.0
2019-05-10 10:55:00,104.55,104.57,104.47,104.54,36351.0,90.0839,90.1011,90.0149,90.0752,36351.0
2019-05-10 11:00:00,104.52,104.59,104.35,104.42,46581.0,90.058,90.1183,89.9115,89.9718,46581.0
2019-05-10 11:05:00,104.42,104.57,104.42,104.55,35807.0,89.9718,90.1011,89.9718,90.0839,35807.0
2019-05-10 11:10:00,104.56,104.6,104.43,104.45,33682.0,90.0925,90.1269,89.9805,89.9977,33682.0
2019-05-10 11:15:00,104.45,104.46,104.41,104.42,26845.0,89.9977,90.0063,89.9632,89.9718,26845.0
2019-05-10 11:20:00,104.43,104.46,104.38,104.42,43590.0,89.9805,90.0063,89.9374,89.9718,43590.0
2019-05-10 11:25:00,104.41,104.52,104.31,104.35,63981.0,89.9632,90.058,89.8771,89.9115,63981.0
2019-05-10 11:30:00,104.35,104.38,104.21,104.29,41665.0,89.9115,89.9374,89.7909,89.8598,41665.0
2019-05-10 11:35:00,104.29,104.41,104.25,104.38,46933.0,89.8598,89.9632,89.8254,89.9374,46933.0
2019-05-10 11:40:00,104.37,104.4,104.25,104.4,35980.0,89.9288,89.9546,89.8254,89.9546,35980.0
2019-05-10 11:45:00,104.39,104.46,104.31,104.33,54037.0,89.946,90.0063,89.8771,89.8943,54037.0
2019-05-10 11:50:00,104.32,104.45,104.28,104.44,50302.0,89.8857,89.9977,89.8512,89.9891,50302.0
2019-05-10 11:55:00,104.45,104.48,104.32,104.46,99886.0,89.9977,90.0235,89.8857,90.0063,99886.0
2019-05-10 12:00:00,104.44,104.48,104.37,104.43,60365.0,89.9891,90.0235,89.9288,89.9805,60365.0
2019-05-10 12:05:00,104.46,104.49,104.35,104.37,27764.0,90.0063,90.0322,89.9115,89.9288,27764.0
2019-05-10 12:10:00,104.37,104.57,104.37,104.53,29778.0,89.9288,90.1011,89.9288,90.0666,29778.0
2019-05-10 12:15:00,104.53,104.69,104.49,104.66,48351.0,90.0666,90.2045,90.0322,90.1786,48351.0
2019-05-10 12:20:00,104.65,104.69,104.63,104.64,26207.0,90.17,90.2045,90.1528,90.1614,26207.0
2019-05-10 12:25:00,104.65,104.82,104.65,104.76,32585.0,90.17,90.3165,90.17,90.2648,32585.0
2019-05-10 12:30:00,104.76,104.9,104.7,104.83,51659.0,90.2648,90.3854,90.2131,90.3251,51659.0
2019-05-10 12:35:00,104.83,104.84,104.73,104.74,25179.0,90.3251,90.3337,90.239,90.2476,25179.0
2019-05-10 12:40:00,104.74,104.87,104.73,104.87,22082.0,90.2476,90.3596,90.239,90.3596,22082.0
2019-05-10 12:45:00,104.88,104.88,104.78,104.82,23418.0,90.3682,90.3682,90.282,90.3165,23418.0
2019-05-10 12:50:00,104.82,104.95,104.82,104.92,28523.0,90.3165,90.4285,90.3165,90.4027,28523.0
2019-05-10 12:55:00,104.92,104.95,104.88,104.89,21312.0,90.4027,90.4285,90.3682,90.3768,21312.0
2019-05-10 13:00:00,104.9,104.97,104.86,104.91,32512.0,90.3854,90.4457,90.351,90.394,32512.0
2019-05-10 13:05:00,104.92,104.93,104.83,104.85,31825.0,90.4027,90.4113,90.3251,90.3423,31825.0
2019-05-10 13:10:00,104.85,104.91,104.81,104.87,31033.0,90.3423,90.394,90.3079,90.3596,31033.0
2019-05-10 13:15:00,104.86,105.02,104.82,105.01,59329.0,90.351,90.4888,90.3165,90.4802,59329.0
2019-05-10 13:20:00,105.01,105.18,105.01,105.02,45329.0,90.4802,90.6267,90.4802,90.4888,45329.0
2019-05-10 13:25:00,105.01,105.09,105.0,105.08,27106.0,90.4802,90.5491,90.4716,90.5405,27106.0
2019-05-10 13:30:00,105.08,105.11,105.01,105.1,31758.0,90.5405,90.5664,90.4802,90.5578,31758.0
2019-05-10 13:35:00,105.11,105.15,105.03,105.05,23368.0,90.5664,90.6008,90.4974,90.5147,23368.0
2019-05-10 13:40:00,105.06,105.16,105.06,105.09,23504.0,90.5233,90.6095,90.5233,90.5491,23504.0
2019-05-10 13:45:00,105.08,105.32,105.04,105.27,64283.0,90.5405,90.7473,90.5061,90.7042,64283.0
2019-05-10 13:50:00,105.28,105.35,105.26,105.28,31244.0,90.7129,90.7732,90.6956,90.7129,31244.0
2019-05-10 13:55:00,105.27,105.28,105.21,105.24,23014.0,90.7042,90.7129,90.6525,90.6784,23014.0
2019-05-10 14:00:00,105.27,105.38,105.23,105.38,34743.0,90.7042,90.799,90.6698,90.799,34743.0
2019-05-10 14:05:00,105.38,105.49,105.35,105.48,29931.0,90.799,90.8938,90.7732,90.8852,29931.0
2019-05-10 14:10:00,105.48,105.5,105.41,105.45,34838.0,90.8852,90.9024,90.8249,90.8593,34838.0
2019-05-10 14:15:00,105.44,105.47,105.4,105.44,51795.0,90.8507,90.8766,90.8162,90.8507,51795.0
2019-05-10 14:20:00,105.46,105.54,105.43,105.48,65647.0,90.8679,90.9369,90.8421,90.8852,65647.0
2019-05-10 14:25:00,105.48,105.59,105.48,105.59,23763.0,90.8852,90.98,90.8852,90.98,23763.0
2019-05-10 14:30:00,105.59,105.64,105.55,105.58,28189.0,90.98,91.023,90.9455,90.9713,28189.0
2019-05-10 14:35:00,105.58,105.63,105.56,105.61,24716.0,90.9713,91.0144,90.9541,90.9972,24716.0
2019-05-10 14:40:00,105.62,105.67,105.59,105.6,32643.0,91.0058,91.0489,90.98,90.9886,32643.0
2019-05-10 14:45:00,105.61,105.7,105.6,105.69,27438.0,90.9972,91.0747,90.9886,91.0661,27438.0
2019-05-10 14:50:00,105.69,105.79,105.64,105.67,70790.0,91.0661,91.1523,91.023,91.0489,70790.0
2019-05-10 14:55:00,105.67,105.69,105.55,105.58,56766.0,91.0489,91.0661,90.9455,90.9713,56766.0
2019-05-10 15:00:00,105.6,105.78,105.58,105.78,77758.0,90.9886,91.1437,90.9713,91.1437,77758.0
2019-05-10 15:05:00,105.78,105.89,105.74,105.87,40961.0,91.1437,91.2384,91.1092,91.2212,40961.0
2019-05-10 15:10:00,105.87,105.94,105.78,105.94,48624.0,91.2212,91.2815,91.1437,91.2815,48624.0
2019-05-10 15:15:00,105.95,106.12,105.92,106.07,164261.0,91.2901,91.4366,91.2643,91.3935,164261.0
2019-05-10 15:20:00,106.07,106.15,106.02,106.02,63479.0,91.3935,91.4625,91.3505,91.3505,63479.0
2019-05-10 15:25:00,106.01,106.13,106.01,106.04,69059.0,91.3418,91.4452,91.3418,91.3677,69059.0
2019-05-10 15:30:00,106.03,106.05,105.8,105.84,98384.0,91.3591,91.3763,91.1609,91.1954,98384.0
2019-05-10 15:35:00,105.84,105.84,105.72,105.78,85846.0,91.1954,91.1954,91.092,91.1437,85846.0
2019-05-10 15:40:00,105.77,105.78,105.68,105.74,69479.0,91.1351,91.1437,91.0575,91.1092,69479.0
2019-05-10 15:45:00,105.74,105.84,105.69,105.72,85169.0,91.1092,91.1954,91.0661,91.092,85169.0
2019-05-10 15:50:00,105.71,105.83,105.68,105.81,139041.0,91.0834,91.1867,91.0575,91.1695,139041.0
2019-05-10 15:55:00,105.81,106.04,105.74,106.03,356679.0,91.1695,91.3677,91.1092,91.3591,356679.0
2019-05-13 09:30:00,105.14,105.88,104.85,105.86,274829.0,90.5922,91.2298,90.3423,91.2126,274829.0
2019-05-13 09:35:00,105.85,105.93,105.58,105.7,128081.0,91.204,91.2729,90.9713,91.0747,128081.0
2019-05-13 09:40:00,105.69,105.82,105.58,105.6,86659.0,91.0661,91.1781,90.9713,90.9886,86659.0
2019-05-13 09:45:00,105.58,105.67,105.51,105.61,60968.0,90.9713,91.0489,90.911,90.9972,60968.0
2019-05-13 09:50:00,105.62,105.66,105.44,105.5,51758.0,91.0058,91.0403,90.8507,90.9024,51758.0
2019-05-13 09:55:00,105.52,105.6,105.45,105.58,48100.0,90.9196,90.9886,90.8593,90.9713,48100.0
2019-05-13 10:00:00,105.58,105.69,105.44,105.45,73583.0,90.9713,91.0661,90.8507,90.8593,73583.0
2019-05-13 10:05:00,105.44,105.61,105.4,105.59,89085.0,90.8507,90.9972,90.8162,90.98,89085.0
2019-05-13 10:10:00,105.59,105.6,105.43,105.54,76805.0,90.98,90.9886,90.8421,90.9369,76805.0
2019-05-13 10:15:00,105.53,105.56,105.45,105.52,62247.0,90.9283,90.9541,90.8593,90.9196,62247.0
2019-05-13 10:20:00,105.5,105.6,105.47,105.56,61452.0,90.9024,90.9886,90.8766,90.9541,61452.0
2019-05-13 10:25:00,105.56,105.65,105.53,105.65,80677.0,90.9541,91.0317,90.9283,91.0317,80677.0
2019-05-13 10:30:00,105.65,105.74,105.59,105.7,104085.0,91.0317,91.1092,90.98,91.0747,104085.0
2019-05-13 10:35:00,105.7,105.92,105.7,105.92,94934.0,91.0747,91.2643,91.0747,91.2643,94934.0
2019-05-13 10:40:00,105.92,105.99,105.9,105.97,64391.0,91.2643,91.3246,91.2471,91.3074,64391.0
2019-05-13 10:45:00,105.97,106.0,105.78,105.81,76468.0,91.3074,91.3332,91.1437,91.1695,76468.0
2019-05-13 10:50:00,105.81,105.9,105.8,105.88,57030.0,91.1695,91.2471,91.1609,91.2298,57030.0
2019-05-13 10:55:00,105.89,105.89,105.82,105.84,49226.0,91.2384,91.2384,91.1781,91.1954,49226.0
2019-05-13 11:00:00,105.84,105.92,105.73,105.75,75381.0,91.1954,91.2643,91.1006,91.1178,75381.0
2019-05-13 11:05:00,105.75,105.93,105.74,105.8,46226.0,91.1178,91.2729,91.1092,91.1609,46226.0
2019-05-13 11:10:00,105.8,105.91,105.79,105.9,44827.0,91.1609,91.2557,91.1523,91.2471,44827.0
2019-05-13 11:15:00,105.89,105.9,105.7,105.78,51553.0,91.2384,91.2471,91.0747,91.1437,51553.0
2019-05-13 11:20:00,105.78,105.94,105.77,105.91,49076.0,91.1437,91.2815,91.1351,91.2557,49076.0
2019-05-13 11:25:00,105.9,105.96,105.83,105.86,49822.0,91.2471,91.2988,91.1867,91.2126,49822.0
2019-05-13 11:30:00,105.86,105.92,105.78,105.88,52255.0,91.2126,91.2643,91.1437,91.2298,52255.0
2019-05-13 11:35:00,105.88,106.0,105.84,105.97,46065.0,91.2298,91.3332,91.1954,91.3074,46065.0
2019-05-13 11:40:00,105.97,106.1,105.96,106.06,78615.0,91.3074,91.4194,91.2988,91.3849,78615.0
2019-05-13 11:45:00,106.07,106.14,106.02,106.12,61739.0,91.3935,91.4539,91.3505,91.4366,61739.0
2019-05-13 11:50:00,106.13,106.24,106.11,106.23,70955.0,91.4452,91.54,91.428,91.5314,70955.0
2019-05-13 11:55:00,106.22,106.48,106.21,106.44,153524.0,91.5228,91.7468,91.5142,91.7123,153524.0
2019-05-13 12:00:00,106.44,106.59,106.35,106.42,256452.0,91.7123,91.8416,91.6348,91.6951,256452.0
2019-05-13 12:05:00,106.42,106.47,106.23,106.25,52612.0,91.6951,91.7382,91.5314,91.5486,52612.0
2019-05-13 12:10:00,106.26,106.29,106.16,106.19,58703.0,91.5573,91.5831,91.4711,91.4969,58703.0
2019-05-13 12:15:00,106.18,106.18,106.09,106.16,50227.0,91.4883,91.4883,91.4108,91.4711,50227.0
2019-05-13 12:20:00,106.15,106.15,106.07,106.08,25614.0,91.4625,91.4625,91.3935,91.4022,25614.0
2019-05-13 12:25:00,106.08,106.08,105.89,105.94,40955.0,91.4022,91.4022,91.2384,91.2815,40955.0
2019-05-13 12:30:00,105.94,105.95,105.82,105.84,29399.0,91.2815,91.2901,91.1781,91.1954,29399.0
2019-05-13 12:35:00,105.85,105.91,105.84,105.84,47535.0,91.204,91.2557,91.1954,91.1954,47535.0
2019-05-13 12:40:00,105.84,105.86,105.79,105.79,27766.0,91.1954,91.2126,91.1523,91.1523,27766.0
2019-05-13 12:45:00,105.78,105.93,105.78,105.9,39507.0,91.1437,91.2729,91.1437,91.2471,39507.0
2019-05-13 12:50:00,105.91,105.94,105.81,105.81,40824.0,91.2557,91.2815,91.1695,91.1695,40824.0
2019-05-13 12:55:00,105.8,105.8,105.6,105.62,51477.0,91.1609,91.1609,90.9886,91.0058,51477.0
2019-05-13 13:00:00,105.61,105.65,105.54,105.6,30588.0,90.9972,91.0317,90.9369,90.9886,30588.0
2019-05-13 13:05:00,105.6,105.69,105.58,105.66,38071.0,90.9886,91.0661,90.9713,91.0403,38071.0
2019-05-13 13:10:00,105.66,105.67,105.61,105.66,23286.0,91.0403,91.0489,90.9972,91.0403,23286.0
2019-05-13 13:15:00,105.67,105.72,105.53,105.54,35495.0,91.0489,91.092,90.9283,90.9369,35495.0
2019-05-13 13:20:00,105.53,105.59,105.49,105.57,32353.0,90.9283,90.98,90.8938,90.9627,32353.0
2019-05-13 13:25:00,105.57,105.62,105.56,105.56,43225.0,90.9627,91.0058,90.9541,90.9541,43225.0
2019-05-13 13:30:00,105.55,105.62,105.54,105.6,42874.0,90.9455,91.0058,90.9369,90.9886,42874.0
2019-05-13 13:35:00,105.6,105.86,105.6,105.78,56310.0,90.9886,91.2126,90.9886,91.1437,56310.0
2019-05-13 13:40:00,105.77,105.84,105.74,105.74,30429.0,91.1351,91.1954,91.1092,91.1092,30429.0
2019-05-13 13:45:00,105.73,105.82,105.7,105.82,36450.0,91.1006,91.1781,91.0747,91.1781,36450.0
2019-05-13 13:50:00,105.82,105.87,105.77,105.86,23526.0,91.1781,91.2212,91.1351,91.2126,23526.0
2019-05-13 13:55:00,105.87,105.92,105.83,105.91,26682.0,91.2212,91.2643,91.1867,91.2557,26682.0
2019-05-13 14:00:00,105.91,105.98,105.89,105.97,35291.0,91.2557,91.316,91.2384,91.3074,35291.0
2019-05-13 14:05:00,105.96,106.06,105.96,105.99,36526.0,91.2988,91.3849,91.2988,91.3246,36526.0
2019-05-13 14:10:00,106.0,106.0,105.8,105.82,43286.0,91.3332,91.3332,91.1609,91.1781,43286.0
2019-05-13 14:15:00,105.82,105.86,105.74,105.76,31760.0,91.1781,91.2126,91.1092,91.1264,31760.0
2019-05-13 14:20:00,105.75,105.93,105.75,105.93,72222.0,91.1178,91.2729,91.1178,91.2729,72222.0
2019-05-13 14:25:00,105.97,106.17,105.92,105.94,117709.0,91.3074,91.4797,91.2643,91.2815,117709.0
2019-05-13 14:30:00,105.95,106.0,105.85,105.89,58303.0,91.2901,91.3332,91.204,91.2384,58303.0
2019-05-13 14:35:00,105.9,105.91,105.78,105.87,37139.0,91.2471,91.2557,91.1437,91.2212,37139.0
2019-05-13 14:40:00,105.87,105.91,105.67,105.72,50116.0,91.2212,91.2557,91.0489,91.092,50116.0
2019-05-13 14:45:00,105.71,105.94,105.71,105.92,38456.0,91.0834,91.2815,91.0834,91.2643,38456.0
2019-05-13 14:50:00,105.92,106.06,105.92,106.0,65474.0,91.2643,91.3849,91.2643,91.3332,65474.0
2019-05-13 14:55:00,105.99,106.03,105.94,105.95,44257.0,91.3246,91.3591,91.2815,91.2901,44257.0
2019-05-13 15:00:00,105.94,106.07,105.89,105.91,61768.0,91.2815,91.3935,91.2384,91.2557,61768.0
2019-05-13 15:05:00,105.91,106.05,105.89,105.93,55647.0,91.2557,91.3763,91.2384,91.2729,55647.0
2019-05-13 15:10:00,105.96,105.99,105.88,105.9,53800.0,91.2988,91.3246,91.2298,91.2471,53800.0
2019-05-13 15:15:00,105.9,105.96,105.81,105.85,53668.0,91.2471,91.2988,91.1695,91.204,53668.0
2019-05-13 15:20:00,105.84,105.91,105.83,105.85,50225.0,91.1954,91.2557,91.1867,91.204,50225.0
2019-05-13 15:25:00,105.84,105.9,105.78,105.84,49402.0,91.1954,91.2471,91.1437,91.1954,49402.0
2019-05-13 15:30:00,105.83,105.85,105.75,105.8,83079.0,91.1867,91.204,91.1178,91.1609,83079.0
2019-05-13 15:35:00,105.79,105.82,105.73,105.75,99642.0,91.1523,91.1781,91.1006,91.1178,99642.0
2019-05-13 15:40:00,105.76,105.86,105.76,105.84,75005.0,91.1264,91.2126,91.1264,91.1954,75005.0
2019-05-13 15:45:00,105.84,106.09,105.84,106.05,110333.0,91.1954,91.4108,91.1954,91.3763,110333.0
2019-05-13 15:50:00,106.04,106.05,105.85,106.0,170353.0,91.3677,91.3763,91.204,91.3332,170353.0
2019-05-13 15:55:00,105.98,106.22,105.9,106.09,325329.0,91.316,91.5228,91.2471,91.4108,325329.0
2019-05-14 09:30:00,105.77,106.13,105.73,105.79,229978.0,91.1351,91.4452,91.1006,91.1523,229978.0
2019-05-14 09:35:00,105.81,105.92,105.67,105.91,71382.0,91.1695,91.2643,91.0489,91.2557,71382.0
2019-05-14 09:40:00,105.9,106.05,105.89,106.0,52560.0,91.2471,91.3763,91.2384,91.3332,52560.0
2019-05-14 09:45:00,106.01,106.06,105.93,105.98,61298.0,91.3418,91.3849,91.2729,91.316,61298.0
2019-05-14 09:50:00,105.98,106.14,105.97,106.1,67610.0,91.316,91.4539,91.3074,91.4194,67610.0
2019-05-14 09:55:00,106.09,106.1,105.92,105.96,82470.0,91.4108,91.4194,91.2643,91.2988,82470.0
2019-05-14 10:00:00,105.97,105.99,105.9,105.92,42255.0,91.3074,91.3246,91.2471,91.2643,42255.0
2019-05-14 10:05:00,105.92,105.95,105.88,105.91,42587.0,91.2643,91.2901,91.2298,91.2557,42587.0
2019-05-14 10:10:00,105.92,106.07,105.9,106.0,56602.0,91.2643,91.3935,91.2471,91.3332,56602.0
2019-05-14 10:15:00,105.99,106.08,105.95,106.02,49770.0,91.3246,91.4022,91.2901,91.3505,49770.0
2019-05-14 10:20:00,106.03,106.16,106.0,106.1,29898.0,91.3591,91.4711,91.3332,91.4194,29898.0
2019-05-14 10:25:00,106.11,106.19,106.08,106.1,38249.0,91.428,91.4969,91.4022,91.4194,38249.0
2019-05-14 10:30:00,106.1,106.24,106.1,106.23,96540.0,91.4194,91.54,91.4194,91.5314,96540.0
2019-05-14 10:35:00,106.23,106.32,106.21,106.24,34933.0,91.5314,91.609,91.5142,91.54,34933.0
2019-05-14 10:40:00,106.23,106.27,106.21,106.25,36427.0,91.5314,91.5659,91.5142,91.5486,36427.0
2019-05-14 10:45:00,106.26,106.3,106.12,106.13,35666.0,91.5573,91.5917,91.4366,91.4452,35666.0
2019-05-14 10:50:00,106.14,106.22,106.09,106.22,93627.0,91.4539,91.5228,91.4108,91.5228,93627.0
2019-05-14 10:55:00,106.23,106.38,106.22,106.31,102398.0,91.5314,91.6606,91.5228,91.6003,102398.0
2019-05-14 11:00:00,106.31,106.38,106.25,106.29,39980.0,91.6003,91.6606,91.5486,91.5831,39980.0
2019-05-14 11:05:00,106.3,106.3,106.16,106.2,32240.0,91.5917,91.5917,91.4711,91.5056,32240.0
2019-05-14 11:10:00,106.21,106.27,106.21,106.23,35484.0,91.5142,91.5659,91.5142,91.5314,35484.0
2019-05-14 11:15:00,106.23,106.23,106.09,106.16,58113.0,91.5314,91.5314,91.4108,91.4711,58113.0
2019-05-14 11:20:00,106.16,106.36,106.13,106.3,84053.0,91.4711,91.6434,91.4452,91.5917,84053.0
2019-05-14 11:25:00,106.3,106.33,106.28,106.31,31570.0,91.5917,91.6176,91.5745,91.6003,31570.0
2019-05-14 11:30:00,106.31,106.34,106.3,106.32,24060.0,91.6003,91.6262,91.5917,91.609,24060.0
2019-05-14 11:35:00,106.31,106.44,106.31,106.41,59040.0,91.6003,91.7123,91.6003,91.6865,59040.0
2019-05-14 11:40:00,106.42,106.42,106.34,106.37,22093.0,91.6951,91.6951,91.6262,91.652,22093.0
2019-05-14 11:45:00,106.37,106.45,106.34,106.45,45299.0,91.652,91.721,91.6262,91.721,45299.0
2019-05-14 11:50:00,106.46,106.5,106.38,106.4,41858.0,91.7296,91.764,91.6606,91.6779,41858.0
2019-05-14 11:55:00,106.41,106.42,106.33,106.36,39063.0,91.6865,91.6951,91.6176,91.6434,39063.0
2019-05-14 12:00:00,106.36,106.36,106.3,106.31,46305.0,91.6434,91.6434,91.5917,91.6003,46305.0
2019-05-14 12:05:00,106.31,106.33,106.24,106.26,45780.0,91.6003,91.6176,91.54,91.5573,45780.0
2019-05-14 12:10:00,106.26,106.37,106.25,106.33,40072.0,91.5573,91.652,91.5486,91.6176,40072.0
2019-05-14 12:15:00,106.33,106.39,106.28,106.38,54997.0,91.6176,91.6693,91.5745,91.6606,54997.0
2019-05-14 12:20:00,106.39,106.49,106.38,106.44,20601.0,91.6693,91.7554,91.6606,91.7123,20601.0
2019-05-14 12:25:00,106.43,106.44,106.39,106.41,29461.0,91.7037,91.7123,91.6693,91.6865,29461.0
2019-05-14 12:30:00,106.42,106.42,106.3,106.37,19421.0,91.6951,91.6951,91.5917,91.652,19421.0
2019-05-14 12:35:00,106.37,106.4,106.34,106.38,23707.0,91.652,91.6779,91.6262,91.6606,23707.0
2019-05-14 12:40:00,106.38,106.4,106.37,106.39,19600.0,91.6606,91.6779,91.652,91.6693,19600.0
2019-05-14 12:45:00,106.39,106.46,106.37,106.44,47417.0,91.6693,91.7296,91.652,91.7123,47417.0
2019-05-14 12:50:00,106.43,106.43,106.33,106.35,25147.0,91.7037,91.7037,91.6176,91.6348,25147.0
2019-05-14 12:55:00,106.35,106.39,106.33,106.35,21319.0,91.6348,91.6693,91.6176,91.6348,21319.0
2019-05-14 13:00:00,106.35,106.36,106.25,106.31,28840.0,91.6348,91.6434,91.5486,91.6003,28840.0
2019-05-14 13:05:00,106.32,106.34,106.3,106.33,15621.0,91.609,91.6262,91.5917,91.6176,15621.0
2019-05-14 13:10:00,106.34,106.5,106.34,106.48,32302.0,91.6262,91.764,91.6262,91.7468,32302.0
2019-05-14 13:15:00,106.48,106.49,106.4,106.43,18975.0,91.7468,91.7554,91.6779,91.7037,18975.0
2019-05-14 13:20:00,106.43,106.48,106.43,106.45,26230.0,91.7037,91.7468,91.7037,91.721,26230.0
2019-05-14 13:25:00,106.46,106.46,106.41,106.42,23380.0,91.7296,91.7296,91.6865,91.6951,23380.0
2019-05-14 13:30:00,106.43,106.44,106.39,106.41,22606.0,91.7037,91.7123,91.6693,91.6865,22606.0
2019-05-14 13:35:00,106.4,106.43,106.35,106.36,19888.0,91.6779,91.7037,91.6348,91.6434,19888.0
2019-05-14 13:40:00,106.35,106.38,106.26,106.27,25732.0,91.6348,91.6606,91.5573,91.5659,25732.0
2019-05-14 13:45:00,106.28,106.3,106.25,106.3,16770.0,91.5745,91.5917,91.5486,91.5917,16770.0
2019-05-14 13:50:00,106.29,106.31,106.25,106.27,28127.0,91.5831,91.6003,91.5486,91.5659,28127.0
2019-05-14 13:55:00,106.26,106.27,106.14,106.15,22537.0,91.5573,91.5659,91.4539,91.4625,22537.0
2019-05-14 14:00:00,106.15,106.18,106.05,106.05,46681.0,91.4625,91.4883,91.3763,91.3763,46681.0
2019-05-14 14:05:00,106.05,106.13,106.04,106.12,35948.0,91.3763,91.4452,91.3677,91.4366,35948.0
2019-05-14 14:10:00,106.11,106.13,106.08,106.09,29201.0,91.428,91.4452,91.4022,91.4108,29201.0
2019-05-14 14:15:00,106.08,106.17,106.08,106.16,32912.0,91.4022,91.4797,91.4022,91.4711,32912.0
2019-05-14 14:20:00,106.17,106.34,106.16,106.33,61366.0,91.4797,91.6262,91.4711,91.6176,61366.0
2019-05-14 14:25:00,106.32,106.34,106.26,106.26,33605.0,91.609,91.6262,91.5573,91.5573,33605.0
2019-05-14 14:30:00,106.27,106.28,106.18,106.22,35330.0,91.5659,91.5745,91.4883,91.5228,35330.0
2019-05-14 14:35:00,106.22,106.28,106.21,106.24,22116.0,91.5228,91.5745,91.5142,91.54,22116.0
2019-05-14 14:40:00,106.24,106.26,106.18,106.19,42199.0,91.54,91.5573,91.4883,91.4969,42199.0
2019-05-14 14:45:00,106.18,106.18,106.04,106.07,38703.0,91.4883,91.4883,91.3677,91.3935,38703.0
2019-05-14 14:50:00,106.07,106.1,105.99,106.02,54281.0,91.3935,91.4194,91.3246,91.3505,54281.0
2019-05-14 14:55:00,106.02,106.15,106.02,106.15,40351.0,91.3505,91.4625,91.3505,91.4625,40351.0
2019-05-14 15:00:00,106.14,106.19,106.08,106.13,48744.0,91.4539,91.4969,91.4022,91.4452,48744.0
2019-05-14 15:05:00,106.13,106.18,106.11,106.18,27954.0,91.4452,91.4883,91.428,91.4883,27954.0
2019-05-14 15:10:00,106.18,106.18,106.05,106.08,38738.0,91.4883,91.4883,91.3763,91.4022,38738.0
2019-05-14 15:15:00,106.08,106.08,106.02,106.08,30048.0,91.4022,91.4022,91.3505,91.4022,30048.0
2019-05-14 15:20:00,106.08,106.09,106.0,106.05,54463.0,91.4022,91.4108,91.3332,91.3763,54463.0
2019-05-14 15:25:00,106.06,106.12,106.04,106.09,32586.0,91.3849,91.4366,91.3677,91.4108,32586.0
2019-05-14 15:30:00,106.09,106.1,105.94,105.96,79725.0,91.4108,91.4194,91.2815,91.2988,79725.0
2019-05-14 15:35:00,105.96,106.05,105.94,106.01,61240.0,91.2988,91.3763,91.2815,91.3418,61240.0
2019-05-14 15:40:00,106.01,106.08,105.96,105.97,51170.0,91.3418,91.4022,91.2988,91.3074,51170.0
2019-05-14 15:45:00,105.96,105.96,105.77,105.87,100814.0,91.2988,91.2988,91.1351,91.2212,100814.0
2019-05-14 15:50:00,105.88,105.96,105.78,105.96,130204.0,91.2298,91.2988,91.1437,91.2988,130204.0
2019-05-14 15:55:00,105.96,105.98,105.57,105.62,355525.0,91.2988,91.316,90.9627,91.0058,355525.0
2019-05-15 09:30:00,105.61,105.9,105.5,105.72,234927.0,90.9972,91.2471,90.9024,91.092,234927.0
2019-05-15 09:35:00,105.75,106.0,105.75,105.92,75903.0,91.1178,91.3332,91.1178,91.2643,75903.0
2019-05-15 09:40:00,105.93,106.03,105.78,105.99,107361.0,91.2729,91.3591,91.1437,91.3246,107361.0
2019-05-15 09:45:00,105.98,106.18,105.89,106.1,72879.0,91.316,91.4883,91.2384,91.4194,72879.0
2019-05-15 09:50:00,106.13,106.16,106.01,106.01,46249.0,91.4452,91.4711,91.3418,91.3418,46249.0
2019-05-15 09:55:00,106.02,106.05,105.88,105.93,39707.0,91.3505,91.3763,91.2298,91.2729,39707.0
2019-05-15 10:00:00,105.93,105.98,105.72,105.83,87798.0,91.2729,91.316,91.092,91.1867,87798.0
2019-05-15 10:05:00,105.83,106.01,105.83,105.97,62649.0,91.1867,91.3418,91.1867,91.3074,62649.0
2019-05-15 10:10:00,105.96,106.3,105.82,106.3,116760.0,91.2988,91.5917,91.1781,91.5917,116760.0
2019-05-15 10:15:00,106.3,106.33,106.07,106.16,61803.0,91.5917,91.6176,91.3935,91.4711,61803.0
2019-05-15 10:20:00,106.16,106.22,106.12,106.17,40375.0,91.4711,91.5228,91.4366,91.4797,40375.0
2019-05-15 10:25:00,106.18,106.22,106.11,106.2,55589.0,91.4883,91.5228,91.428,91.5056,55589.0
2019-05-15 10:30:00,106.19,106.32,106.16,106.21,46627.0,91.4969,91.609,91.4711,91.5142,46627.0
2019-05-15 10:35:00,106.22,106.27,106.12,106.15,76050.0,91.5228,91.5659,91.4366,91.4625,76050.0
2019-05-15 10:40:00,106.14,106.17,106.09,106.1,42282.0,91.4539,91.4797,91.4108,91.4194,42282.0
2019-05-15 10:45:00,106.11,106.12,106.02,106.09,37601.0,91.428,91.4366,91.3505,91.4108,37601.0
2019-05-15 10:50:00,106.09,106.21,106.05,106.17,46920.0,91.4108,91.5142,91.3763,91.4797,46920.0
2019-05-15 10:55:00,106.18,106.3,106.17,106.3,45719.0,91.4883,91.5917,91.4797,91.5917,45719.0
2019-05-15 11:00:00,106.29,106.45,106.25,106.41,68588.0,91.5831,91.721,91.5486,91.6865,68588.0
2019-05-15 11:05:00,106.41,106.42,106.23,106.32,31273.0,91.6865,91.6951,91.5314,91.609,31273.0
2019-05-15 11:10:00,106.34,106.35,106.26,106.27,18028.0,91.6262,91.6348,91.5573,91.5659,18028.0
2019-05-15 11:15:00,106.27,106.29,106.23,106.29,22687.0,91.5659,91.5831,91.5314,91.5831,22687.0
2019-05-15 11:20:00,106.28,106.39,106.27,106.33,30887.0,91.5745,91.6693,91.5659,91.6176,30887.0
2019-05-15 11:25:00,106.33,106.38,106.28,106.33,61322.0,91.6176,91.6606,91.5745,91.6176,61322.0
2019-05-15 11:30:00,106.34,106.5,106.34,106.48,65289.0,91.6262,91.764,91.6262,91.7468,65289.0
2019-05-15 11:35:00,106.48,106.55,106.47,106.51,64619.0,91.7468,91.8071,91.7382,91.7727,64619.0
2019-05-15 11:40:00,106.5,106.61,106.5,106.59,42943.0,91.764,91.8588,91.764,91.8416,42943.0
2019-05-15 11:45:00,106.59,106.62,106.52,106.52,59802.0,91.8416,91.8674,91.7813,91.7813,59802.0
2019-05-15 11:50:00,106.53,106.58,106.46,106.56,29613.0,91.7899,91.833,91.7296,91.8157,29613.0
2019-05-15 11:55:00,106.57,106.6,106.51,106.52,31385.0,91.8244,91.8502,91.7727,91.7813,31385.0
2019-05-15 12:00:00,106.53,106.58,106.53,106.55,29325.0,91.7899,91.833,91.7899,91.8071,29325.0
2019-05-15 12:05:00,106.56,106.68,106.54,106.68,37638.0,91.8157,91.9191,91.7985,91.9191,37638.0
2019-05-15 12:10:00,106.68,106.68,106.6,106.64,26202.0,91.9191,91.9191,91.8502,91.8847,26202.0
2019-05-15 12:15:00,106.64,106.7,106.62,106.66,29609.0,91.8847,91.9364,91.8674,91.9019,29609.0
2019-05-15 12:20:00,106.66,106.74,106.66,106.69,30438.0,91.9019,91.9708,91.9019,91.9278,30438.0
2019-05-15 12:25:00,106.7,106.75,106.65,106.73,42259.0,91.9364,91.9795,91.8933,91.9622,42259.0
2019-05-15 12:30:00,106.73,106.74,106.64,106.64,36395.0,91.9622,91.9708,91.8847,91.8847,36395.0
2019-05-15 12:35:00,106.65,106.66,106.58,106.66,21805.0,91.8933,91.9019,91.833,91.9019,21805.0
2019-05-15 12:40:00,106.66,106.72,106.65,106.72,18653.0,91.9019,91.9536,91.8933,91.9536,18653.0
2019-05-15 12:45:00,106.72,106.75,106.7,106.75,28126.0,91.9536,91.9795,91.9364,91.9795,28126.0
2019-05-15 12:50:00,106.75,106.75,106.62,106.62,29569.0,91.9795,91.9795,91.8674,91.8674,29569.0
2019-05-15 12:55:00,106.63,106.63,106.56,106.61,27500.0,91.8761,91.8761,91.8157,91.8588,27500.0
2019-05-15 13:00:00,106.6,106.61,106.52,106.53,23713.0,91.8502,91.8588,91.7813,91.7899,23713.0
2019-05-15 13:05:00,106.53,106.6,106.52,106.57,30718.0,91.7899,91.8502,91.7813,91.8244,30718.0
2019-05-15 13:10:00,106.57,106.59,106.55,106.55,21157.0,91.8244,91.8416,91.8071,91.8071,21157.0
2019-05-15 13:15:00,106.54,106.55,106.49,106.5,35135.0,91.7985,91.8071,91.7554,91.764,35135.0
2019-05-15 13:20:00,106.51,106.52,106.46,106.47,39732.0,91.7727,91.7813,91.7296,91.7382,39732.0
2019-05-15 13:25:00,106.46,106.53,106.44,106.52,21954.0,91.7296,91.7899,91.7123,91.7813,21954.0
2019-05-15 13:30:00,106.52,106.58,106.5,106.55,46500.0,91.7813,91.833,91.764,91.8071,46500.0
2019-05-15 13:35:00,106.55,106.6,106.53,106.58,29034.0,91.8071,91.8502,91.7899,91.833,29034.0
2019-05-15 13:40:00,106.59,106.59,106.53,106.54,34297.0,91.8416,91.8416,91.7899,91.7985,34297.0
2019-05-15 13:45:00,106.54,106.64,106.53,106.62,19789.0,91.7985,91.8847,91.7899,91.8674,19789.0
2019-05-15 13:50:00,106.64,106.66,106.63,106.65,22946.0,91.8847,91.9019,91.8761,91.8933,22946.0
2019-05-15 13:55:00,106.65,106.68,106.63,106.65,19221.0,91.8933,91.9191,91.8761,91.8933,19221.0
2019-05-15 14:00:00,106.64,106.69,106.62,106.66,22141.0,91.8847,91.9278,91.8674,91.9019,22141.0
2019-05-15 14:05:00,106.66,106.7,106.65,106.68,24745.0,91.9019,91.9364,91.8933,91.9191,24745.0
2019-05-15 14:10:00,106.68,106.76,106.67,106.76,20554.0,91.9191,91.9881,91.9105,91.9881,20554.0
2019-05-15 14:15:00,106.76,106.77,106.69,106.74,29051.0,91.9881,91.9967,91.9278,91.9708,29051.0
2019-05-15 14:20:00,106.75,106.77,106.72,106.74,31433.0,91.9795,91.9967,91.9536,91.9708,31433.0
2019-05-15 14:25:00,106.75,106.76,106.72,106.75,30619.0,91.9795,91.9881,91.9536,91.9795,30619.0
2019-05-15 14:30:00,106.74,106.78,106.72,106.75,38423.0,91.9708,92.0053,91.9536,91.9795,38423.0
2019-05-15 14:35:00,106.74,106.86,106.73,106.86,44267.0,91.9708,92.0742,91.9622,92.0742,44267.0
2019-05-15 14:40:00,106.86,106.88,106.78,106.82,29014.0,92.0742,92.0915,92.0053,92.0398,29014.0
2019-05-15 14:45:00,106.82,106.9,106.82,106.88,45228.0,92.0398,92.1087,92.0398,92.0915,45228.0
2019-05-15 14:50:00,106.87,106.9,106.79,106.8,33974.0,92.0828,92.1087,92.0139,92.0225,33974.0
2019-05-15 14:55:00,106.8,106.84,106.79,106.82,28191.0,92.0225,92.057,92.0139,92.0398,28191.0
2019-05-15 15:00:00,106.81,106.82,106.67,106.69,53570.0,92.0312,92.0398,91.9105,91.9278,53570.0
2019-05-15 15:05:00,106.69,106.75,106.68,106.75,24342.0,91.9278,91.9795,91.9191,91.9795,24342.0
2019-05-15 15:10:00,106.76,106.8,106.71,106.78,32283.0,91.9881,92.0225,91.945,92.0053,32283.0
2019-05-15 15:15:00,106.79,106.87,106.78,106.87,48282.0,92.0139,92.0828,92.0053,92.0828,48282.0
2019-05-15 15:20:00,106.87,106.98,106.86,106.97,151521.0,92.0828,92.1776,92.0742,92.169,151521.0
2019-05-15 15:25:00,106.97,107.0,106.9,106.96,57887.0,92.169,92.1949,92.1087,92.1604,57887.0
2019-05-15 15:30:00,106.96,106.98,106.85,106.89,87850.0,92.1604,92.1776,92.0656,92.1001,87850.0
2019-05-15 15:35:00,106.88,106.9,106.74,106.8,57546.0,92.0915,92.1087,91.9708,92.0225,57546.0
2019-05-15 15:40:00,106.8,106.86,106.74,106.85,72578.0,92.0225,92.0742,91.9708,92.0656,72578.0
2019-05-15 15:45:00,106.85,106.89,106.8,106.83,138869.0,92.0656,92.1001,92.0225,92.0484,138869.0
2019-05-15 15:50:00,106.83,106.88,106.75,106.83,84901.0,92.0484,92.0915,91.9795,92.0484,84901.0
2019-05-15 15:55:00,106.83,106.85,106.67,106.72,313717.0,92.0484,92.0656,91.9105,91.9536,313717.0
2019-05-16 09:30:00,106.74,107.25,106.59,107.25,609125.0,91.9708,92.4103,91.8416,92.4103,609125.0
2019-05-16 09:35:00,107.25,107.37,107.09,107.31,97611.0,92.4103,92.5137,92.2724,92.462,97611.0
2019-05-16 09:40:00,107.31,107.47,107.28,107.41,97910.0,92.462,92.5998,92.4361,92.5481,97910.0
2019-05-16 09:45:00,107.42,107.65,107.41,107.64,188097.0,92.5567,92.7549,92.5481,92.7463,188097.0
2019-05-16 09:50:00,107.65,107.75,107.58,107.64,86897.0,92.7549,92.8411,92.6946,92.7463,86897.0
2019-05-16 09:55:00,107.64,107.9,107.61,107.87,150141.0,92.7463,92.9703,92.7205,92.9445,150141.0
2019-05-16 10:00:00,107.87,108.0,107.85,107.98,230569.0,92.9445,93.0565,92.9273,93.0393,230569.0
2019-05-16 10:05:00,107.98,108.0,107.82,107.82,86516.0,93.0393,93.0565,92.9014,92.9014,86516.0
2019-05-16 10:10:00,107.82,107.97,107.79,107.87,71834.0,92.9014,93.0306,92.8756,92.9445,71834.0
2019-05-16 10:15:00,107.87,108.0,107.79,107.99,74729.0,92.9445,93.0565,92.8756,93.0479,74729.0
2019-05-16 10:20:00,107.99,108.0,107.87,107.97,150053.0,93.0479,93.0565,92.9445,93.0306,150053.0
2019-05-16 10:25:00,107.96,108.24,107.96,108.21,260182.0,93.022,93.2633,93.022,93.2374,260182.0
2019-05-16 10:30:00,108.21,108.21,108.01,108.11,65363.0,93.2374,93.2374,93.0651,93.1513,65363.0
2019-05-16 10:35:00,108.1,108.23,108.1,108.22,46311.0,93.1427,93.2547,93.1427,93.2461,46311.0
2019-05-16 10:40:00,108.22,108.24,108.02,108.07,68756.0,93.2461,93.2633,93.0737,93.1168,68756.0
2019-05-16 10:45:00,108.07,108.09,107.81,107.86,50613.0,93.1168,93.134,92.8928,92.9359,50613.0
2019-05-16 10:50:00,107.86,108.03,107.81,108.01,45329.0,92.9359,93.0823,92.8928,93.0651,45329.0
2019-05-16 10:55:00,108.0,108.07,107.95,108.01,41890.0,93.0565,93.1168,93.0134,93.0651,41890.0
2019-05-16 11:00:00,108.01,108.07,107.96,107.97,47046.0,93.0651,93.1168,93.022,93.0306,47046.0
2019-05-16 11:05:00,107.97,108.02,107.9,107.99,51368.0,93.0306,93.0737,92.9703,93.0479,51368.0
2019-05-16 11:10:00,108.0,108.07,107.96,108.07,41033.0,93.0565,93.1168,93.022,93.1168,41033.0
2019-05-16 11:15:00,108.08,108.19,108.08,108.17,57376.0,93.1254,93.2202,93.1254,93.203,57376.0
2019-05-16 11:20:00,108.16,108.21,108.13,108.17,46014.0,93.1944,93.2374,93.1685,93.203,46014.0
2019-05-16 11:25:00,108.17,108.25,108.17,108.21,33841.0,93.203,93.2719,93.203,93.2374,33841.0
2019-05-16 11:30:00,108.2,108.31,108.17,108.31,43067.0,93.2288,93.3236,93.203,93.3236,43067.0
2019-05-16 11:35:00,108.31,108.39,108.31,108.34,63486.0,93.3236,93.3925,93.3236,93.3495,63486.0
2019-05-16 11:40:00,108.34,108.36,108.31,108.32,53296.0,93.3495,93.3667,93.3236,93.3322,53296.0
2019-05-16 11:45:00,108.33,108.33,108.22,108.31,36428.0,93.3408,93.3408,93.2461,93.3236,36428.0
2019-05-16 11:50:00,108.3,108.37,108.27,108.34,59440.0,93.315,93.3753,93.2891,93.3495,59440.0
2019-05-16 11:55:00,108.34,108.4,108.34,108.37,41622.0,93.3495,93.4011,93.3495,93.3753,41622.0
2019-05-16 12:00:00,108.37,108.5,108.37,108.48,151329.0,93.3753,93.4873,93.3753,93.4701,151329.0
2019-05-16 12:05:00,108.48,108.49,108.44,108.46,52451.0,93.4701,93.4787,93.4356,93.4528,52451.0
2019-05-16 12:10:00,108.47,108.49,108.35,108.47,67114.0,93.4615,93.4787,93.3581,93.4615,67114.0
2019-05-16 12:15:00,108.46,108.66,108.46,108.66,239615.0,93.4528,93.6252,93.4528,93.6252,239615.0
2019-05-16 12:20:00,108.66,108.68,108.55,108.56,52037.0,93.6252,93.6424,93.5304,93.539,52037.0
2019-05-16 12:25:00,108.57,108.62,108.48,108.48,40698.0,93.5476,93.5907,93.4701,93.4701,40698.0
2019-05-16 12:30:00,108.49,108.56,108.43,108.52,47834.0,93.4787,93.539,93.427,93.5045,47834.0
2019-05-16 12:35:00,108.52,108.55,108.5,108.51,48910.0,93.5045,93.5304,93.4873,93.4959,48910.0
2019-05-16 12:40:00,108.52,108.57,108.49,108.5,50543.0,93.5045,93.5476,93.4787,93.4873,50543.0
2019-05-16 12:45:00,108.49,108.54,108.47,108.47,61100.0,93.4787,93.5218,93.4615,93.4615,61100.0
2019-05-16 12:50:00,108.47,108.53,108.46,108.5,44716.0,93.4615,93.5132,93.4528,93.4873,44716.0
2019-05-16 12:55:00,108.51,108.55,108.46,108.49,35692.0,93.4959,93.5304,93.4528,93.4787,35692.0
2019-05-16 13:00:00,108.5,108.53,108.42,108.46,37235.0,93.4873,93.5132,93.4184,93.4528,37235.0
2019-05-16 13:05:00,108.46,108.51,108.4,108.48,31256.0,93.4528,93.4959,93.4011,93.4701,31256.0
2019-05-16 13:10:00,108.48,108.51,108.45,108.45,34263.0,93.4701,93.4959,93.4442,93.4442,34263.0
2019-05-16 13:15:00,108.45,108.5,108.43,108.5,31156.0,93.4442,93.4873,93.427,93.4873,31156.0
2019-05-16 13:20:00,108.5,108.5,108.38,108.39,36535.0,93.4873,93.4873,93.3839,93.3925,36535.0
2019-05-16 13:25:00,108.38,108.48,108.38,108.46,69462.0,93.3839,93.4701,93.3839,93.4528,69462.0
2019-05-16 13:30:00,108.47,108.47,108.41,108.44,34285.0,93.4615,93.4615,93.4098,93.4356,34285.0
2019-05-16 13:35:00,108.44,108.45,108.31,108.32,26326.0,93.4356,93.4442,93.3236,93.3322,26326.0
2019-05-16 13:40:00,108.31,108.32,108.25,108.3,31767.0,93.3236,93.3322,93.2719,93.315,31767.0
2019-05-16 13:45:00,108.29,108.33,108.27,108.31,64348.0,93.3064,93.3408,93.2891,93.3236,64348.0
2019-05-16 13:50:00,108.29,108.3,108.23,108.23,31684.0,93.3064,93.315,93.2547,93.2547,31684.0
2019-05-16 13:55:00,108.22,108.29,108.2,108.23,29982.0,93.2461,93.3064,93.2288,93.2547,29982.0
2019-05-16 14:00:00,108.22,108.26,108.19,108.25,30079.0,93.2461,93.2805,93.2202,93.2719,30079.0
2019-05-16 14:05:00,108.25,108.31,108.2,108.2,68165.0,93.2719,93.3236,93.2288,93.2288,68165.0
2019-05-16 14:10:00,108.2,108.22,108.13,108.22,42619.0,93.2288,93.2461,93.1685,93.2461,42619.0
2019-05-16 14:15:00,108.22,108.24,108.17,108.17,20373.0,93.2461,93.2633,93.203,93.203,20373.0
2019-05-16 14:20:00,108.17,108.19,108.1,108.18,26121.0,93.203,93.2202,93.1427,93.2116,26121.0
2019-05-16 14:25:00,108.18,108.26,108.16,108.26,44100.0,93.2116,93.2805,93.1944,93.2805,44100.0
2019-05-16 14:30:00,108.26,108.32,108.25,108.31,21521.0,93.2805,93.3322,93.2719,93.3236,21521.0
2019-05-16 14:35:00,108.31,108.4,108.3,108.35,37227.0,93.3236,93.4011,93.315,93.3581,37227.0
2019-05-16 14:40:00,108.35,108.36,108.26,108.27,30628.0,93.3581,93.3667,93.2805,93.2891,30628.0
2019-05-16 14:45:00,108.26,108.31,108.26,108.26,20048.0,93.2805,93.3236,93.2805,93.2805,20048.0
2019-05-16 14:50:00,108.26,108.28,108.17,108.18,30955.0,93.2805,93.2978,93.203,93.2116,30955.0
2019-05-16 14:55:00,108.17,108.19,108.13,108.18,39815.0,93.203,93.2202,93.1685,93.2116,39815.0
2019-05-16 15:00:00,108.17,108.17,108.04,108.05,45150.0,93.203,93.203,93.091,93.0996,45150.0
2019-05-16 15:05:00,108.05,108.07,107.95,108.0,119705.0,93.0996,93.1168,93.0134,93.0565,119705.0
2019-05-16 15:10:00,108.0,108.05,107.99,108.03,48960.0,93.0565,93.0996,93.0479,93.0823,48960.0
2019-05-16 15:15:00,108.02,108.05,107.99,108.05,36597.0,93.0737,93.0996,93.0479,93.0996,36597.0
2019-05-16 15:20:00,108.05,108.08,108.0,108.06,38219.0,93.0996,93.1254,93.0565,93.1082,38219.0
2019-05-16 15:25:00,108.06,108.09,108.01,108.09,47456.0,93.1082,93.134,93.0651,93.134,47456.0
2019-05-16 15:30:00,108.08,108.08,107.96,108.0,49486.0,93.1254,93.1254,93.022,93.0565,49486.0
2019-05-16 15:35:00,108.0,108.03,107.92,107.93,114131.0,93.0565,93.0823,92.9876,92.9962,114131.0
2019-05-16 15:40:00,107.94,107.97,107.84,107.95,104020.0,93.0048,93.0306,92.9186,93.0134,104020.0
2019-05-16 15:45:00,107.95,108.03,107.94,108.0,148412.0,93.0134,93.0823,93.0048,93.0565,148412.0
2019-05-16 15:50:00,108.01,108.1,107.91,108.07,121820.0,93.0651,93.1427,92.9789,93.1168,121820.0
2019-05-16 15:55:00,108.06,108.2,108.04,108.11,373294.0,93.1082,93.2288,93.091,93.1513,373294.0
2019-05-17 09:30:00,107.27,107.66,107.26,107.57,511646.0,92.4275,92.7635,92.4189,92.686,511646.0
2019-05-17 09:35:00,107.58,107.69,107.29,107.65,67188.0,92.6946,92.7894,92.4447,92.7549,67188.0
2019-05-17 09:40:00,107.62,107.72,107.52,107.58,61213.0,92.7291,92.8152,92.6429,92.6946,61213.0
2019-05-17 09:45:00,107.59,107.69,107.53,107.69,47477.0,92.7032,92.7894,92.6515,92.7894,47477.0
2019-05-17 09:50:00,107.69,107.73,107.5,107.54,71597.0,92.7894,92.8239,92.6257,92.6601,71597.0
2019-05-17 09:55:00,107.54,107.55,107.35,107.39,55568.0,92.6601,92.6688,92.4964,92.5309,55568.0
2019-05-17 10:00:00,107.39,107.66,107.33,107.57,58275.0,92.5309,92.7635,92.4792,92.686,58275.0
2019-05-17 10:05:00,107.57,107.59,107.49,107.56,28375.0,92.686,92.7032,92.6171,92.6774,28375.0
2019-05-17 10:10:00,107.57,107.65,107.54,107.57,42929.0,92.686,92.7549,92.6601,92.686,42929.0
2019-05-17 10:15:00,107.56,107.69,107.53,107.61,33401.0,92.6774,92.7894,92.6515,92.7205,33401.0
2019-05-17 10:20:00,107.6,107.72,107.58,107.69,30658.0,92.7118,92.8152,92.6946,92.7894,30658.0
2019-05-17 10:25:00,107.7,107.72,107.65,107.69,54746.0,92.798,92.8152,92.7549,92.7894,54746.0
2019-05-17 10:30:00,107.69,107.73,107.66,107.68,21529.0,92.7894,92.8239,92.7635,92.7808,21529.0
2019-05-17 10:35:00,107.68,107.71,107.56,107.58,61199.0,92.7808,92.8066,92.6774,92.6946,61199.0
2019-05-17 10:40:00,107.6,107.71,107.6,107.67,51384.0,92.7118,92.8066,92.7118,92.7722,51384.0
2019-05-17 10:45:00,107.68,107.77,107.67,107.7,27312.0,92.7808,92.8583,92.7722,92.798,27312.0
2019-05-17 10:50:00,107.7,107.83,107.69,107.82,49220.0,92.798,92.91,92.7894,92.9014,49220.0
2019-05-17 10:55:00,107.81,108.0,107.77,107.9,65873.0,92.8928,93.0565,92.8583,92.9703,65873.0
2019-05-17 11:00:00,107.89,107.93,107.81,107.84,35698.0,92.9617,92.9962,92.8928,92.9186,35698.0
2019-05-17 11:05:00,107.85,107.91,107.79,107.87,31805.0,92.9273,92.9789,92.8756,92.9445,31805.0
2019-05-17 11:10:00,107.87,107.89,107.83,107.88,22971.0,92.9445,92.9617,92.91,92.9531,22971.0
2019-05-17 11:15:00,107.88,107.96,107.71,107.71,63892.0,92.9531,93.022,92.8066,92.8066,63892.0
2019-05-17 11:20:00,107.72,107.77,107.65,107.75,30103.0,92.8152,92.8583,92.7549,92.8411,30103.0
2019-05-17 11:25:00,107.75,107.78,107.67,107.71,28470.0,92.8411,92.8669,92.7722,92.8066,28470.0
2019-05-17 11:30:00,107.72,107.8,107.71,107.77,41740.0,92.8152,92.8842,92.8066,92.8583,41740.0
2019-05-17 11:35:00,107.75,107.78,107.65,107.67,24933.0,92.8411,92.8669,92.7549,92.7722,24933.0
2019-05-17 11:40:00,107.68,107.68,107.54,107.61,27265.0,92.7808,92.7808,92.6601,92.7205,27265.0
2019-05-17 11:45:00,107.6,107.67,107.57,107.62,25990.0,92.7118,92.7722,92.686,92.7291,25990.0
2019-05-17 11:50:00,107.63,107.64,107.58,107.63,17835.0,92.7377,92.7463,92.6946,92.7377,17835.0
2019-05-17 11:55:00,107.64,107.66,107.58,107.59,18150.0,92.7463,92.7635,92.6946,92.7032,18150.0
2019-05-17 12:00:00,107.59,107.63,107.51,107.52,34364.0,92.7032,92.7377,92.6343,92.6429,34364.0
2019-05-17 12:05:00,107.5,107.53,107.42,107.5,35805.0,92.6257,92.6515,92.5567,92.6257,35805.0
2019-05-17 12:10:00,107.5,107.54,107.46,107.46,18827.0,92.6257,92.6601,92.5912,92.5912,18827.0
2019-05-17 12:15:00,107.46,107.52,107.46,107.49,18477.0,92.5912,92.6429,92.5912,92.6171,18477.0
2019-05-17 12:20:00,107.49,107.52,107.46,107.51,29774.0,92.6171,92.6429,92.5912,92.6343,29774.0
2019-05-17 12:25:00,107.5,107.57,107.47,107.48,16707.0,92.6257,92.686,92.5998,92.6084,16707.0
2019-05-17 12:30:00,107.49,107.52,107.46,107.49,14305.0,92.6171,92.6429,92.5912,92.6171,14305.0
2019-05-17 12:35:00,107.51,107.59,107.49,107.56,15177.0,92.6343,92.7032,92.6171,92.6774,15177.0
2019-05-17 12:40:00,107.56,107.65,107.53,107.62,18838.0,92.6774,92.7549,92.6515,92.7291,18838.0
2019-05-17 12:45:00,107.62,107.64,107.57,107.6,18473.0,92.7291,92.7463,92.686,92.7118,18473.0
2019-05-17 12:50:00,107.6,107.7,107.6,107.7,18576.0,92.7118,92.798,92.7118,92.798,18576.0
2019-05-17 12:55:00,107.7,107.71,107.62,107.64,14012.0,92.798,92.8066,92.7291,92.7463,14012.0
2019-05-17 13:00:00,107.64,107.72,107.64,107.7,16618.0,92.7463,92.8152,92.7463,92.798,16618.0
2019-05-17 13:05:00,107.7,107.81,107.69,107.81,26705.0,92.798,92.8928,92.7894,92.8928,26705.0
2019-05-17 13:10:00,107.8,107.83,107.74,107.79,11148.0,92.8842,92.91,92.8325,92.8756,11148.0
2019-05-17 13:15:00,107.79,107.81,107.78,107.8,17808.0,92.8756,92.8928,92.8669,92.8842,17808.0
2019-05-17 13:20:00,107.8,107.83,107.79,107.82,17720.0,92.8842,92.91,92.8756,92.9014,17720.0
2019-05-17 13:25:00,107.82,107.89,107.8,107.83,28114.0,92.9014,92.9617,92.8842,92.91,28114.0
2019-05-17 13:30:00,107.82,107.88,107.78,107.86,21645.0,92.9014,92.9531,92.8669,92.9359,21645.0
2019-05-17 13:35:00,107.87,107.96,107.86,107.96,16307.0,92.9445,93.022,92.9359,93.022,16307.0
2019-05-17 13:40:00,107.96,107.98,107.88,107.91,22447.0,93.022,93.0393,92.9531,92.9789,22447.0
2019-05-17 13:45:00,107.91,107.93,107.8,107.88,34093.0,92.9789,92.9962,92.8842,92.9531,34093.0
2019-05-17 13:50:00,107.89,107.89,107.83,107.88,21886.0,92.9617,92.9617,92.91,92.9531,21886.0
2019-05-17 13:55:00,107.88,107.95,107.85,107.93,22865.0,92.9531,93.0134,92.9273,92.9962,22865.0
2019-05-17 14:00:00,107.93,107.96,107.86,107.91,19818.0,92.9962,93.022,92.9359,92.9789,19818.0
2019-05-17 14:05:00,107.91,107.93,107.87,107.93,20089.0,92.9789,92.9962,92.9445,92.9962,20089.0
2019-05-17 14:10:00,107.93,107.93,107.79,107.81,20553.0,92.9962,92.9962,92.8756,92.8928,20553.0
2019-05-17 14:15:00,107.81,107.81,107.75,107.78,26288.0,92.8928,92.8928,92.8411,92.8669,26288.0
2019-05-17 14:20:00,107.78,107.82,107.75,107.76,26832.0,92.8669,92.9014,92.8411,92.8497,26832.0
2019-05-17 14:25:00,107.76,107.76,107.72,107.75,29177.0,92.8497,92.8497,92.8152,92.8411,29177.0
2019-05-17 14:30:00,107.75,107.75,107.65,107.66,30085.0,92.8411,92.8411,92.7549,92.7635,30085.0
2019-05-17 14:35:00,107.67,107.78,107.64,107.65,34680.0,92.7722,92.8669,92.7463,92.7549,34680.0
2019-05-17 14:40:00,107.65,107.69,107.6,107.66,28605.0,92.7549,92.7894,92.7118,92.7635,28605.0
2019-05-17 14:45:00,107.66,107.73,107.63,107.73,23336.0,92.7635,92.8239,92.7377,92.8239,23336.0
2019-05-17 14:50:00,107.73,107.74,107.67,107.68,30923.0,92.8239,92.8325,92.7722,92.7808,30923.0
2019-05-17 14:55:00,107.68,107.72,107.67,107.68,21547.0,92.7808,92.8152,92.7722,92.7808,21547.0
2019-05-17 15:00:00,107.69,107.7,107.48,107.49,101436.0,92.7894,92.798,92.6084,92.6171,101436.0
2019-05-17 15:05:00,107.5,107.5,107.32,107.34,73368.0,92.6257,92.6257,92.4706,92.4878,73368.0
2019-05-17 15:10:00,107.33,107.42,107.25,107.4,92174.0,92.4792,92.5567,92.4103,92.5395,92174.0
2019-05-17 15:15:00,107.4,107.46,107.32,107.44,82378.0,92.5395,92.5912,92.4706,92.574,82378.0
2019-05-17 15:20:00,107.44,107.57,107.44,107.55,63724.0,92.574,92.686,92.574,92.6688,63724.0
2019-05-17 15:25:00,107.54,107.61,107.52,107.58,58337.0,92.6601,92.7205,92.6429,92.6946,58337.0
2019-05-17 15:30:00,107.58,107.58,107.45,107.52,71041.0,92.6946,92.6946,92.5826,92.6429,71041.0
2019-05-17 15:35:00,107.52,107.59,107.49,107.51,70572.0,92.6429,92.7032,92.6171,92.6343,70572.0
2019-05-17 15:40:00,107.5,107.67,107.39,107.59,100784.0,92.6257,92.7722,92.5309,92.7032,100784.0
2019-05-17 15:45:00,107.59,107.62,107.47,107.59,122241.0,92.7032,92.7291,92.5998,92.7032,122241.0
2019-05-17 15:50:00,107.59,107.63,107.49,107.49,148488.0,92.7032,92.7377,92.6171,92.6171,148488.0
2019-05-17 15:55:00,107.48,107.67,107.39,107.4,373761.0,92.6084,92.7722,92.5309,92.5395,373761.0
2019-05-20 09:30:00,107.44,108.04,107.42,107.98,204179.0,92.574,93.091,92.5567,93.0393,204179.0
2019-05-20 09:35:00,107.97,107.98,107.5,107.62,75790.0,93.0306,93.0393,92.6257,92.7291,75790.0
2019-05-20 09:40:00,107.61,107.69,107.51,107.61,57553.0,92.7205,92.7894,92.6343,92.7205,57553.0
2019-05-20 09:45:00,107.61,107.74,107.56,107.65,46384.0,92.7205,92.8325,92.6774,92.7549,46384.0
2019-05-20 09:50:00,107.65,107.71,107.52,107.64,51713.0,92.7549,92.8066,92.6429,92.7463,51713.0
2019-05-20 09:55:00,107.63,107.89,107.58,107.88,63833.0,92.7377,92.9617,92.6946,92.9531,63833.0
2019-05-20 10:00:00,107.87,107.92,107.72,107.88,66136.0,92.9445,92.9876,92.8152,92.9531,66136.0
2019-05-20 10:05:00,107.9,107.97,107.87,107.94,61623.0,92.9703,93.0306,92.9445,93.0048,61623.0
2019-05-20 10:10:00,107.94,108.01,107.9,107.99,73916.0,93.0048,93.0651,92.9703,93.0479,73916.0
2019-05-20 10:15:00,107.98,108.11,107.96,108.05,42316.0,93.0393,93.1513,93.022,93.0996,42316.0
2019-05-20 10:20:00,108.05,108.12,107.96,108.07,34480.0,93.0996,93.1599,93.022,93.1168,34480.0
2019-05-20 10:25:00,108.07,108.13,108.03,108.05,49438.0,93.1168,93.1685,93.0823,93.0996,49438.0
2019-05-20 10:30:00,108.05,108.09,108.0,108.06,42327.0,93.0996,93.134,93.0565,93.1082,42327.0
2019-05-20 10:35:00,108.07,108.09,108.04,108.04,29882.0,93.1168,93.134,93.091,93.091,29882.0
2019-05-20 10:40:00,108.05,108.06,107.96,108.02,40689.0,93.0996,93.1082,93.022,93.0737,40689.0
2019-05-20 10:45:00,108.03,108.04,107.97,107.97,31593.0,93.0823,93.091,93.0306,93.0306,31593.0
2019-05-20 10:50:00,107.98,108.01,107.91,107.92,35848.0,93.0393,93.0651,92.9789,92.9876,35848.0
2019-05-20 10:55:00,107.91,108.02,107.91,107.94,45032.0,92.9789,93.0737,92.9789,93.0048,45032.0
2019-05-20 11:00:00,107.95,107.99,107.86,107.93,32028.0,93.0134,93.0479,92.9359,92.9962,32028.0
2019-05-20 11:05:00,107.93,107.94,107.84,107.87,25220.0,92.9962,93.0048,92.9186,92.9445,25220.0
2019-05-20 11:10:00,107.86,107.9,107.79,107.86,30929.0,92.9359,92.9703,92.8756,92.9359,30929.0
2019-05-20 11:15:00,107.85,107.85,107.75,107.76,28527.0,92.9273,92.9273,92.8411,92.8497,28527.0
2019-05-20 11:20:00,107.75,107.78,107.73,107.73,34911.0,92.8411,92.8669,92.8239,92.8239,34911.0
2019-05-20 11:25:00,107.72,107.79,107.69,107.77,28161.0,92.8152,92.8756,92.7894,92.8583,28161.0
2019-05-20 11:30:00,107.78,107.85,107.77,107.78,43028.0,92.8669,92.9273,92.8583,92.8669,43028.0
2019-05-20 11:35:00,107.78,107.79,107.66,107.67,49727.0,92.8669,92.8756,92.7635,92.7722,49727.0
2019-05-20 11:40:00,107.68,107.78,107.66,107.78,23283.0,92.7808,92.8669,92.7635,92.8669,23283.0
2019-05-20 11:45:00,107.79,107.82,107.75,107.79,29460.0,92.8756,92.9014,92.8411,92.8756,29460.0
2019-05-20 11:50:00,107.79,107.82,107.66,107.67,32334.0,92.8756,92.9014,92.7635,92.7722,32334.0
2019-05-20 11:55:00,107.68,107.7,107.54,107.63,28334.0,92.7808,92.798,92.6601,92.7377,28334.0
2019-05-20 12:00:00,107.63,107.72,107.57,107.61,23449.0,92.7377,92.8152,92.686,92.7205,23449.0
2019-05-20 12:05:00,107.61,107.67,107.6,107.66,16771.0,92.7205,92.7722,92.7118,92.7635,16771.0
2019-05-20 12:10:00,107.66,107.73,107.66,107.72,29984.0,92.7635,92.8239,92.7635,92.8152,29984.0
2019-05-20 12:15:00,107.72,107.82,107.72,107.77,24055.0,92.8152,92.9014,92.8152,92.8583,24055.0
2019-05-20 12:20:00,107.78,107.8,107.69,107.7,28930.0,92.8669,92.8842,92.7894,92.798,28930.0
2019-05-20 12:25:00,107.7,107.72,107.64,107.64,27572.0,92.798,92.8152,92.7463,92.7463,27572.0
2019-05-20 12:30:00,107.64,107.65,107.52,107.53,54620.0,92.7463,92.7549,92.6429,92.6515,54620.0
2019-05-20 12:35:00,107.54,107.59,107.53,107.57,30140.0,92.6601,92.7032,92.6515,92.686,30140.0
2019-05-20 12:40:00,107.57,107.57,107.49,107.5,35299.0,92.686,92.686,92.6171,92.6257,35299.0
2019-05-20 12:45:00,107.49,107.52,107.41,107.43,25307.0,92.6171,92.6429,92.5481,92.5654,25307.0
2019-05-20 12:50:00,107.43,107.48,107.38,107.38,29147.0,92.5654,92.6084,92.5223,92.5223,29147.0
2019-05-20 12:55:00,107.38,107.41,107.34,107.4,21142.0,92.5223,92.5481,92.4878,92.5395,21142.0
2019-05-20 13:00:00,107.4,107.44,107.37,107.41,19182.0,92.5395,92.574,92.5137,92.5481,19182.0
2019-05-20 13:05:00,107.42,107.46,107.37,107.46,16231.0,92.5567,92.5912,92.5137,92.5912,16231.0
2019-05-20 13:10:00,107.47,107.49,107.43,107.47,14678.0,92.5998,92.6171,92.5654,92.5998,14678.0
2019-05-20 13:15:00,107.49,107.53,107.48,107.51,15786.0,92.6171,92.6515,92.6084,92.6343,15786.0
2019-05-20 13:20:00,107.51,107.51,107.42,107.49,33674.0,92.6343,92.6343,92.5567,92.6171,33674.0
2019-05-20 13:25:00,107.5,107.61,107.48,107.59,105235.0,92.6257,92.7205,92.6084,92.7032,105235.0
2019-05-20 13:30:00,107.59,107.68,107.57,107.65,39293.0,92.7032,92.7808,92.686,92.7549,39293.0
2019-05-20 13:35:00,107.66,107.71,107.65,107.67,56731.0,92.7635,92.8066,92.7549,92.7722,56731.0
2019-05-20 13:40:00,107.66,107.69,107.65,107.67,39299.0,92.7635,92.7894,92.7549,92.7722,39299.0
2019-05-20 13:45:00,107.68,107.7,107.63,107.65,100580.0,92.7808,92.798,92.7377,92.7549,100580.0
2019-05-20 13:50:00,107.65,107.66,107.61,107.62,26035.0,92.7549,92.7635,92.7205,92.7291,26035.0
2019-05-20 13:55:00,107.63,107.7,107.62,107.66,67907.0,92.7377,92.798,92.7291,92.7635,67907.0
2019-05-20 14:00:00,107.66,107.68,107.47,107.49,30715.0,92.7635,92.7808,92.5998,92.6171,30715.0
2019-05-20 14:05:00,107.5,107.57,107.48,107.53,20811.0,92.6257,92.686,92.6084,92.6515,20811.0
2019-05-20 14:10:00,107.53,107.59,107.52,107.53,20262.0,92.6515,92.7032,92.6429,92.6515,20262.0
2019-05-20 14:15:00,107.53,107.53,107.46,107.5,14299.0,92.6515,92.6515,92.5912,92.6257,14299.0
2019-05-20 14:20:00,107.5,107.53,107.45,107.46,25282.0,92.6257,92.6515,92.5826,92.5912,25282.0
2019-05-20 14:25:00,107.46,107.52,107.45,107.48,20689.0,92.5912,92.6429,92.5826,92.6084,20689.0
2019-05-20 14:30:00,107.48,107.49,107.41,107.42,46673.0,92.6084,92.6171,92.5481,92.5567,46673.0
2019-05-20 14:35:00,107.42,107.43,107.33,107.36,21625.0,92.5567,92.5654,92.4792,92.505,21625.0
2019-05-20 14:40:00,107.35,107.48,107.34,107.45,27566.0,92.4964,92.6084,92.4878,92.5826,27566.0
2019-05-20 14:45:00,107.44,107.45,107.39,107.39,29339.0,92.574,92.5826,92.5309,92.5309,29339.0
2019-05-20 14:50:00,107.39,107.41,107.33,107.36,46994.0,92.5309,92.5481,92.4792,92.505,46994.0
2019-05-20 14:55:00,107.35,107.39,107.32,107.39,26129.0,92.4964,92.5309,92.4706,92.5309,26129.0
2019-05-20 15:00:00,107.39,107.44,107.28,107.3,46407.0,92.5309,92.574,92.4361,92.4534,46407.0
2019-05-20 15:05:00,107.3,107.35,107.2,107.21,34503.0,92.4534,92.4964,92.3672,92.3758,34503.0
2019-05-20 15:10:00,107.22,107.23,107.14,107.22,71100.0,92.3844,92.393,92.3155,92.3844,71100.0
2019-05-20 15:15:00,107.22,107.29,107.19,107.29,44675.0,92.3844,92.4447,92.3586,92.4447,44675.0
2019-05-20 15:20:00,107.29,107.35,107.21,107.21,52931.0,92.4447,92.4964,92.3758,92.3758,52931.0
2019-05-20 15:25:00,107.21,107.37,107.19,107.36,63113.0,92.3758,92.5137,92.3586,92.505,63113.0
2019-05-20 15:30:00,107.36,107.42,107.29,107.37,68701.0,92.505,92.5567,92.4447,92.5137,68701.0
2019-05-20 15:35:00,107.37,107.42,107.28,107.37,85983.0,92.5137,92.5567,92.4361,92.5137,85983.0
2019-05-20 15:40:00,107.36,107.42,107.28,107.32,57403.0,92.505,92.5567,92.4361,92.4706,57403.0
2019-05-20 15:45:00,107.31,107.41,107.26,107.39,93863.0,92.462,92.5481,92.4189,92.5309,93863.0
2019-05-20 15:50:00,107.39,107.42,107.22,107.26,167184.0,92.5309,92.5567,92.3844,92.4189,167184.0
2019-05-20 15:55:00,107.25,107.36,107.18,107.31,348457.0,92.4103,92.505,92.35,92.462,348457.0
2019-05-21 09:30:00,107.47,107.54,107.16,107.31,202154.0,92.5998,92.6601,92.3327,92.462,202154.0
2019-05-21 09:35:00,107.33,107.38,107.13,107.23,79809.0,92.4792,92.5223,92.3069,92.393,79809.0
2019-05-21 09:40:00,107.23,107.29,106.99,107.07,78221.0,92.393,92.4447,92.1862,92.2552,78221.0
2019-05-21 09:45:00,107.06,107.19,107.01,107.13,70073.0,92.2466,92.3586,92.2035,92.3069,70073.0
2019-05-21 09:50:00,107.14,107.15,106.96,106.97,30474.0,92.3155,92.3241,92.1604,92.169,30474.0
2019-05-21 09:55:00,106.97,107.02,106.85,106.87,53475.0,92.169,92.2121,92.0656,92.0828,53475.0
2019-05-21 10:00:00,106.85,106.88,106.72,106.84,42913.0,92.0656,92.0915,91.9536,92.057,42913.0
2019-05-21 10:05:00,106.85,106.9,106.7,106.7,46853.0,92.0656,92.1087,91.9364,91.9364,46853.0
2019-05-21 10:10:00,106.7,106.75,106.64,106.66,60943.0,91.9364,91.9795,91.8847,91.9019,60943.0
2019-05-21 10:15:00,106.66,106.76,106.58,106.76,67092.0,91.9019,91.9881,91.833,91.9881,67092.0
2019-05-21 10:20:00,106.76,106.77,106.67,106.72,32661.0,91.9881,91.9967,91.9105,91.9536,32661.0
2019-05-21 10:25:00,106.73,106.75,106.65,106.65,34898.0,91.9622,91.9795,91.8933,91.8933,34898.0
2019-05-21 10:30:00,106.65,106.65,106.58,106.62,41368.0,91.8933,91.8933,91.833,91.8674,41368.0
2019-05-21 10:35:00,106.61,106.62,106.52,106.55,49415.0,91.8588,91.8674,91.7813,91.8071,49415.0
2019-05-21 10:40:00,106.55,106.71,106.53,106.7,76255.0,91.8071,91.945,91.7899,91.9364,76255.0
2019-05-21 10:45:00,106.7,106.75,106.6,106.61,35899.0,91.9364,91.9795,91.8502,91.8588,35899.0
2019-05-21 10:50:00,106.61,106.67,106.58,106.64,45195.0,91.8588,91.9105,91.833,91.8847,45195.0
2019-05-21 10:55:00,106.63,106.78,106.62,106.71,43341.0,91.8761,92.0053,91.8674,91.945,43341.0
2019-05-21 11:00:00,106.72,106.75,106.63,106.65,47619.0,91.9536,91.9795,91.8761,91.8933,47619.0
2019-05-21 11:05:00,106.65,106.81,106.64,106.77,121260.0,91.8933,92.0312,91.8847,91.9967,121260.0
2019-05-21 11:10:00,106.77,106.87,106.72,106.87,31651.0,91.9967,92.0828,91.9536,92.0828,31651.0
2019-05-21 11:15:00,106.87,106.91,106.85,106.86,28263.0,92.0828,92.1173,92.0656,92.0742,28263.0
2019-05-21 11:20:00,106.86,106.88,106.82,106.84,26621.0,92.0742,92.0915,92.0398,92.057,26621.0
2019-05-21 11:25:00,106.83,106.88,106.83,106.88,23692.0,92.0484,92.0915,92.0484,92.0915,23692.0
2019-05-21 11:30:00,106.89,106.9,106.84,106.87,22826.0,92.1001,92.1087,92.057,92.0828,22826.0
2019-05-21 11:35:00,106.86,106.87,106.67,106.67,32735.0,92.0742,92.0828,91.9105,91.9105,32735.0
2019-05-21 11:40:00,106.68,106.68,106.57,106.65,21380.0,91.9191,91.9191,91.8244,91.8933,21380.0
2019-05-21 11:45:00,106.66,106.67,106.58,106.66,25347.0,91.9019,91.9105,91.833,91.9019,25347.0
2019-05-21 11:50:00,106.67,106.69,106.62,106.63,31790.0,91.9105,91.9278,91.8674,91.8761,31790.0
2019-05-21 11:55:00,106.63,106.73,106.62,106.72,33870.0,91.8761,91.9622,91.8674,91.9536,33870.0
2019-05-21 12:00:00,106.72,106.76,106.67,106.69,44959.0,91.9536,91.9881,91.9105,91.9278,44959.0
2019-05-21 12:05:00,106.69,106.72,106.65,106.67,25555.0,91.9278,91.9536,91.8933,91.9105,25555.0
2019-05-21 12:10:00,106.67,106.76,106.67,106.75,19239.0,91.9105,91.9881,91.9105,91.9795,19239.0
2019-05-21 12:15:00,106.76,106.76,106.64,106.67,22715.0,91.9881,91.9881,91.8847,91.9105,22715.0
2019-05-21 12:20:00,106.67,106.74,106.65,106.7,30636.0,91.9105,91.9708,91.8933,91.9364,30636.0
2019-05-21 12:25:00,106.7,106.71,106.57,106.59,26916.0,91.9364,91.945,91.8244,91.8416,26916.0
2019-05-21 12:30:00,106.59,106.62,106.55,106.56,28719.0,91.8416,91.8674,91.8071,91.8157,28719.0
2019-05-21 12:35:00,106.56,106.56,106.51,106.53,25953.0,91.8157,91.8157,91.7727,91.7899,25953.0
2019-05-21 12:40:00,106.54,106.63,106.51,106.63,30473.0,91.7985,91.8761,91.7727,91.8761,30473.0
2019-05-21 12:45:00,106.62,106.62,106.54,106.61,20926.0,91.8674,91.8674,91.7985,91.8588,20926.0
2019-05-21 12:50:00,106.61,106.69,106.61,106.66,14598.0,91.8588,91.9278,91.8588,91.9019,14598.0
2019-05-21 12:55:00,106.66,106.69,106.65,106.66,19049.0,91.9019,91.9278,91.8933,91.9019,19049.0
2019-05-21 13:00:00,106.66,106.71,106.65,106.7,15935.0,91.9019,91.945,91.8933,91.9364,15935.0
2019-05-21 13:05:00,106.7,106.76,106.69,106.73,16113.0,91.9364,91.9881,91.9278,91.9622,16113.0
2019-05-21 13:10:00,106.74,106.8,106.72,106.8,18906.0,91.9708,92.0225,91.9536,92.0225,18906.0
2019-05-21 13:15:00,106.8,106.83,106.77,106.78,41541.0,92.0225,92.0484,91.9967,92.0053,41541.0
2019-05-21 13:20:00,106.77,106.81,106.76,106.77,16247.0,91.9967,92.0312,91.9881,91.9967,16247.0
2019-05-21 13:25:00,106.76,106.78,106.71,106.75,22527.0,91.9881,92.0053,91.945,91.9795,22527.0
2019-05-21 13:30:00,106.75,106.75,106.68,106.71,16063.0,91.9795,91.9795,91.9191,91.945,16063.0
2019-05-21 13:35:00,106.72,106.76,106.7,106.7,11741.0,91.9536,91.9881,91.9364,91.9364,11741.0
2019-05-21 13:40:00,106.69,106.74,106.63,106.73,16290.0,91.9278,91.9708,91.8761,91.9622,16290.0
2019-05-21 13:45:00,106.73,106.76,106.71,106.75,14273.0,91.9622,91.9881,91.945,91.9795,14273.0
2019-05-21 13:50:00,106.76,106.76,106.71,106.71,18117.0,91.9881,91.9881,91.945,91.945,18117.0
2019-05-21 13:55:00,106.71,106.77,106.7,106.73,28730.0,91.945,91.9967,91.9364,91.9622,28730.0
2019-05-21 14:00:00,106.73,106.73,106.68,106.68,18844.0,91.9622,91.9622,91.9191,91.9191,18844.0
2019-05-21 14:05:00,106.68,106.69,106.59,106.61,35869.0,91.9191,91.9278,91.8416,91.8588,35869.0
2019-05-21 14:10:00,106.61,106.63,106.59,106.62,31787.0,91.8588,91.8761,91.8416,91.8674,31787.0
2019-05-21 14:15:00,106.62,106.71,106.62,106.7,18473.0,91.8674,91.945,91.8674,91.9364,18473.0
2019-05-21 14:20:00,106.7,106.78,106.69,106.69,33643.0,91.9364,92.0053,91.9278,91.9278,33643.0
2019-05-21 14:25:00,106.69,106.76,106.68,106.76,17373.0,91.9278,91.9881,91.9191,91.9881,17373.0
2019-05-21 14:30:00,106.76,106.77,106.73,106.73,18648.0,91.9881,91.9967,91.9622,91.9622,18648.0
2019-05-21 14:35:00,106.75,106.76,106.69,106.73,16004.0,91.9795,91.9881,91.9278,91.9622,16004.0
2019-05-21 14:40:00,106.74,106.77,106.71,106.76,17029.0,91.9708,91.9967,91.945,91.9881,17029.0
2019-05-21 14:45:00,106.76,106.78,106.72,106.72,18214.0,91.9881,92.0053,91.9536,91.9536,18214.0
2019-05-21 14:50:00,106.72,106.74,106.62,106.63,35653.0,91.9536,91.9708,91.8674,91.8761,35653.0
2019-05-21 14:55:00,106.64,106.75,106.6,106.75,29919.0,91.8847,91.9795,91.8502,91.9795,29919.0
2019-05-21 15:00:00,106.74,106.75,106.69,106.7,20620.0,91.9708,91.9795,91.9278,91.9364,20620.0
2019-05-21 15:05:00,106.71,106.76,106.7,106.71,21791.0,91.945,91.9881,91.9364,91.945,21791.0
2019-05-21 15:10:00,106.72,106.74,106.68,106.72,21458.0,91.9536,91.9708,91.9191,91.9536,21458.0
2019-05-21 15:15:00,106.72,106.74,106.7,106.72,22663.0,91.9536,91.9708,91.9364,91.9536,22663.0
2019-05-21 15:20:00,106.72,106.74,106.64,106.66,26342.0,91.9536,91.9708,91.8847,91.9019,26342.0
2019-05-21 15:25:00,106.67,106.75,106.65,106.73,29066.0,91.9105,91.9795,91.8933,91.9622,29066.0
2019-05-21 15:30:00,106.73,106.81,106.73,106.75,40196.0,91.9622,92.0312,91.9622,91.9795,40196.0
2019-05-21 15:35:00,106.75,106.81,106.73,106.73,42578.0,91.9795,92.0312,91.9622,91.9622,42578.0
2019-05-21 15:40:00,106.73,106.75,106.56,106.57,76963.0,91.9622,91.9795,91.8157,91.8244,76963.0
2019-05-21 15:45:00,106.56,106.58,106.51,106.54,91517.0,91.8157,91.833,91.7727,91.7985,91517.0
2019-05-21 15:50:00,106.54,106.57,106.39,106.4,130909.0,91.7985,91.8244,91.6693,91.6779,130909.0
2019-05-21 15:55:00,106.39,106.48,106.29,106.4,355105.0,91.6693,91.7468,91.5831,91.6779,355105.0
2019-05-22 09:30:00,106.09,106.24,105.94,106.07,230043.0,91.4108,91.54,91.2815,91.3935,230043.0
2019-05-22 09:35:00,106.1,106.38,106.1,106.25,50369.0,91.4194,91.6606,91.4194,91.5486,50369.0
2019-05-22 09:40:00,106.28,106.33,106.12,106.16,97762.0,91.5745,91.6176,91.4366,91.4711,97762.0
2019-05-22 09:45:00,106.15,106.21,106.09,106.17,104480.0,91.4625,91.5142,91.4108,91.4797,104480.0
2019-05-22 09:50:00,106.16,106.45,106.14,106.44,39253.0,91.4711,91.721,91.4539,91.7123,39253.0
2019-05-22 09:55:00,106.44,106.56,106.42,106.55,45131.0,91.7123,91.8157,91.6951,91.8071,45131.0
2019-05-22 10:00:00,106.55,106.58,106.45,106.46,66227.0,91.8071,91.833,91.721,91.7296,66227.0
2019-05-22 10:05:00,106.45,106.55,106.42,106.51,48943.0,91.721,91.8071,91.6951,91.7727,48943.0
2019-05-22 10:10:00,106.52,106.56,106.46,106.55,58062.0,91.7813,91.8157,91.7296,91.8071,58062.0
2019-05-22 10:15:00,106.55,106.86,106.54,106.55,118188.0,91.8071,92.0742,91.7985,91.8071,118188.0
2019-05-22 10:20:00,106.58,106.61,106.53,106.57,32797.0,91.833,91.8588,91.7899,91.8244,32797.0
2019-05-22 10:25:00,106.57,106.6,106.53,106.53,36183.0,91.8244,91.8502,91.7899,91.7899,36183.0
2019-05-22 10:30:00,106.52,106.61,106.47,106.49,46325.0,91.7813,91.8588,91.7382,91.7554,46325.0
2019-05-22 10:35:00,106.49,106.6,106.47,106.6,52613.0,91.7554,91.8502,91.7382,91.8502,52613.0
2019-05-22 10:40:00,106.6,106.62,106.57,106.59,47068.0,91.8502,91.8674,91.8244,91.8416,47068.0
2019-05-22 10:45:00,106.59,106.59,106.46,106.48,24154.0,91.8416,91.8416,91.7296,91.7468,24154.0
2019-05-22 10:50:00,106.48,106.52,106.39,106.41,30587.0,91.7468,91.7813,91.6693,91.6865,30587.0
2019-05-22 10:55:00,106.41,106.48,106.36,106.46,39725.0,91.6865,91.7468,91.6434,91.7296,39725.0
2019-05-22 11:00:00,106.46,106.57,106.42,106.56,31220.0,91.7296,91.8244,91.6951,91.8157,31220.0
2019-05-22 11:05:00,106.57,106.59,106.47,106.52,20947.0,91.8244,91.8416,91.7382,91.7813,20947.0
2019-05-22 11:10:00,106.5,106.56,106.49,106.53,32410.0,91.764,91.8157,91.7554,91.7899,32410.0
2019-05-22 11:15:00,106.53,106.58,106.48,106.48,38337.0,91.7899,91.833,91.7468,91.7468,38337.0
2019-05-22 11:20:00,106.49,106.56,106.47,106.56,36700.0,91.7554,91.8157,91.7382,91.8157,36700.0
2019-05-22 11:25:00,106.58,106.64,106.53,106.63,26793.0,91.833,91.8847,91.7899,91.8761,26793.0
2019-05-22 11:30:00,106.63,106.69,106.56,106.56,37960.0,91.8761,91.9278,91.8157,91.8157,37960.0
2019-05-22 11:35:00,106.58,106.67,106.58,106.65,28271.0,91.833,91.9105,91.833,91.8933,28271.0
2019-05-22 11:40:00,106.64,106.68,106.62,106.65,25705.0,91.8847,91.9191,91.8674,91.8933,25705.0
2019-05-22 11:45:00,106.65,106.75,106.65,106.72,26852.0,91.8933,91.9795,91.8933,91.9536,26852.0
2019-05-22 11:50:00,106.73,106.76,106.64,106.69,40481.0,91.9622,91.9881,91.8847,91.9278,40481.0
2019-05-22 11:55:00,106.69,106.76,106.67,106.75,24290.0,91.9278,91.9881,91.9105,91.9795,24290.0
2019-05-22 12:00:00,106.74,106.84,106.71,106.82,34254.0,91.9708,92.057,91.945,92.0398,34254.0
2019-05-22 12:05:00,106.82,106.84,106.78,106.79,47270.0,92.0398,92.057,92.0053,92.0139,47270.0
2019-05-22 12:10:00,106.79,106.79,106.63,106.69,31059.0,92.0139,92.0139,91.8761,91.9278,31059.0
2019-05-22 12:15:00,106.7,106.71,106.62,106.66,18665.0,91.9364,91.945,91.8674,91.9019,18665.0
2019-05-22 12:20:00,106.65,106.68,106.64,106.65,21789.0,91.8933,91.9191,91.8847,91.8933,21789.0
2019-05-22 12:25:00,106.64,106.64,106.59,106.61,15566.0,91.8847,91.8847,91.8416,91.8588,15566.0
2019-05-22 12:30:00,106.62,106.65,106.6,106.64,16533.0,91.8674,91.8933,91.8502,91.8847,16533.0
2019-05-22 12:35:00,106.63,106.75,106.63,106.7,19224.0,91.8761,91.9795,91.8761,91.9364,19224.0
2019-05-22 12:40:00,106.7,106.72,106.68,106.7,19012.0,91.9364,91.9536,91.9191,91.9364,19012.0
2019-05-22 12:45:00,106.7,106.73,106.66,106.7,18978.0,91.9364,91.9622,91.9019,91.9364,18978.0
2019-05-22 12:50:00,106.7,106.73,106.67,106.73,15300.0,91.9364,91.9622,91.9105,91.9622,15300.0
2019-05-22 12:55:00,106.72,106.75,106.72,106.74,23230.0,91.9536,91.9795,91.9536,91.9708,23230.0
2019-05-22 13:00:00,106.73,106.75,106.71,106.72,22550.0,91.9622,91.9795,91.945,91.9536,22550.0
2019-05-22 13:05:00,106.71,106.73,106.66,106.7,22272.0,91.945,91.9622,91.9019,91.9364,22272.0
2019-05-22 13:10:00,106.7,106.77,106.69,106.76,17881.0,91.9364,91.9967,91.9278,91.9881,17881.0
2019-05-22 13:15:00,106.76,106.84,106.75,106.78,25873.0,91.9881,92.057,91.9795,92.0053,25873.0
2019-05-22 13:20:00,106.78,106.84,106.73,106.82,35929.0,92.0053,92.057,91.9622,92.0398,35929.0
2019-05-22 13:25:00,106.82,106.85,106.78,106.84,22751.0,92.0398,92.0656,92.0053,92.057,22751.0
2019-05-22 13:30:00,106.83,106.83,106.73,106.78,20983.0,92.0484,92.0484,91.9622,92.0053,20983.0
2019-05-22 13:35:00,106.78,106.83,106.77,106.82,15382.0,92.0053,92.0484,91.9967,92.0398,15382.0
2019-05-22 13:40:00,106.83,106.86,106.81,106.82,22040.0,92.0484,92.0742,92.0312,92.0398,22040.0
2019-05-22 13:45:00,106.82,106.84,106.77,106.83,17086.0,92.0398,92.057,91.9967,92.0484,17086.0
2019-05-22 13:50:00,106.83,106.84,106.81,106.81,30384.0,92.0484,92.057,92.0312,92.0312,30384.0
2019-05-22 13:55:00,106.82,106.86,106.8,106.83,14496.0,92.0398,92.0742,92.0225,92.0484,14496.0
2019-05-22 14:00:00,106.83,106.86,106.71,106.71,42837.0,92.0484,92.0742,91.945,91.945,42837.0
2019-05-22 14:05:00,106.7,106.8,106.67,106.78,32473.0,91.9364,92.0225,91.9105,92.0053,32473.0
2019-05-22 14:10:00,106.78,106.83,106.76,106.77,21786.0,92.0053,92.0484,91.9881,91.9967,21786.0
2019-05-22 14:15:00,106.77,106.78,106.7,106.72,23820.0,91.9967,92.0053,91.9364,91.9536,23820.0
2019-05-22 14:20:00,106.72,106.82,106.71,106.81,38011.0,91.9536,92.0398,91.945,92.0312,38011.0
2019-05-22 14:25:00,106.81,106.87,106.8,106.87,35560.0,92.0312,92.0828,92.0225,92.0828,35560.0
2019-05-22 14:30:00,106.87,106.92,106.85,106.88,67658.0,92.0828,92.1259,92.0656,92.0915,67658.0
2019-05-22 14:35:00,106.88,106.95,106.88,106.91,28784.0,92.0915,92.1518,92.0915,92.1173,28784.0
2019-05-22 14:40:00,106.92,107.0,106.91,106.95,27337.0,92.1259,92.1949,92.1173,92.1518,27337.0
2019-05-22 14:45:00,106.94,106.98,106.93,106.96,13675.0,92.1432,92.1776,92.1345,92.1604,13675.0
2019-05-22 14:50:00,106.97,106.99,106.93,106.99,21486.0,92.169,92.1862,92.1345,92.1862,21486.0
2019-05-22 14:55:00,106.99,107.0,106.89,106.92,28172.0,92.1862,92.1949,92.1001,92.1259,28172.0
2019-05-22 15:00:00,106.92,106.97,106.9,106.95,18004.0,92.1259,92.169,92.1087,92.1518,18004.0
2019-05-22 15:05:00,106.94,106.97,106.92,106.97,17511.0,92.1432,92.169,92.1259,92.169,17511.0
2019-05-22 15:10:00,106.97,106.98,106.91,106.95,27273.0,92.169,92.1776,92.1173,92.1518,27273.0
2019-05-22 15:15:00,106.96,106.96,106.91,106.94,18310.0,92.1604,92.1604,92.1173,92.1432,18310.0
2019-05-22 15:20:00,106.94,107.0,106.94,107.0,33641.0,92.1432,92.1949,92.1432,92.1949,33641.0
2019-05-22 15:25:00,106.99,107.05,106.99,107.03,57954.0,92.1862,92.2379,92.1862,92.2207,57954.0
2019-05-22 15:30:00,107.03,107.04,106.95,107.0,59498.0,92.2207,92.2293,92.1518,92.1949,59498.0
2019-05-22 15:35:00,106.99,106.99,106.87,106.91,45800.0,92.1862,92.1862,92.0828,92.1173,45800.0
2019-05-22 15:40:00,106.9,106.9,106.84,106.84,62186.0,92.1087,92.1087,92.057,92.057,62186.0
2019-05-22 15:45:00,106.84,106.97,106.84,106.85,82241.0,92.057,92.169,92.057,92.0656,82241.0
2019-05-22 15:50:00,106.85,106.88,106.8,106.84,116401.0,92.0656,92.0915,92.0225,92.057,116401.0
2019-05-22 15:55:00,106.84,106.84,106.68,106.7,269755.0,92.057,92.057,91.9191,91.9364,269755.0
2019-05-23 09:30:00,106.68,106.88,106.52,106.85,186510.0,91.9191,92.0915,91.7813,92.0656,186510.0
2019-05-23 09:35:00,106.89,106.91,106.73,106.8,93707.0,92.1001,92.1173,91.9622,92.0225,93707.0
2019-05-23 09:40:00,106.79,106.91,106.72,106.86,65758.0,92.0139,92.1173,91.9536,92.0742,65758.0
2019-05-23 09:45:00,106.84,106.9,106.77,106.78,76133.0,92.057,92.1087,91.9967,92.0053,76133.0
2019-05-23 09:50:00,106.77,106.79,106.65,106.73,74083.0,91.9967,92.0139,91.8933,91.9622,74083.0
2019-05-23 09:55:00,106.73,106.79,106.69,106.76,34701.0,91.9622,92.0139,91.9278,91.9881,34701.0
2019-05-23 10:00:00,106.73,106.98,106.71,106.94,46478.0,91.9622,92.1776,91.945,92.1432,46478.0
2019-05-23 10:05:00,106.94,106.97,106.8,106.81,87169.0,92.1432,92.169,92.0225,92.0312,87169.0
2019-05-23 10:10:00,106.8,107.0,106.77,106.97,53664.0,92.0225,92.1949,91.9967,92.169,53664.0
2019-05-23 10:15:00,106.98,107.03,106.89,106.96,43536.0,92.1776,92.2207,92.1001,92.1604,43536.0
2019-05-23 10:20:00,106.95,106.98,106.87,106.91,39921.0,92.1518,92.1776,92.0828,92.1173,39921.0
2019-05-23 10:25:00,106.91,106.97,106.84,106.94,82391.0,92.1173,92.169,92.057,92.1432,82391.0
2019-05-23 10:30:00,106.93,106.95,106.75,106.76,34927.0,92.1345,92.1518,91.9795,91.9881,34927.0
2019-05-23 10:35:00,106.76,106.85,106.7,106.83,33460.0,91.9881,92.0656,91.9364,92.0484,33460.0
2019-05-23 10:40:00,106.83,106.91,106.78,106.78,30377.0,92.0484,92.1173,92.0053,92.0053,30377.0
2019-05-23 10:45:00,106.78,106.82,106.67,106.7,51424.0,92.0053,92.0398,91.9105,91.9364,51424.0
2019-05-23 10:50:00,106.71,106.78,106.61,106.61,40097.0,91.945,92.0053,91.8588,91.8588,40097.0
2019-05-23 10:55:00,106.63,106.73,106.6,106.61,34472.0,91.8761,91.9622,91.8502,91.8588,34472.0
2019-05-23 11:00:00,106.62,106.63,106.51,106.55,56470.0,91.8674,91.8761,91.7727,91.8071,56470.0
2019-05-23 11:05:00,106.56,106.62,106.54,106.6,35005.0,91.8157,91.8674,91.7985,91.8502,35005.0
2019-05-23 11:10:00,106.6,106.68,106.48,106.51,51007.0,91.8502,91.9191,91.7468,91.7727,51007.0
2019-05-23 11:15:00,106.51,106.54,106.42,106.54,28377.0,91.7727,91.7985,91.6951,91.7985,28377.0
2019-05-23 11:20:00,106.54,106.56,106.39,106.39,36065.0,91.7985,91.8157,91.6693,91.6693,36065.0
2019-05-23 11:25:00,106.39,106.41,106.2,106.23,66919.0,91.6693,91.6865,91.5056,91.5314,66919.0
2019-05-23 11:30:00,106.22,106.28,106.2,106.26,66406.0,91.5228,91.5745,91.5056,91.5573,66406.0
2019-05-23 11:35:00,106.25,106.45,106.25,106.43,35105.0,91.5486,91.721,91.5486,91.7037,35105.0
2019-05-23 11:40:00,106.41,106.42,106.33,106.34,30067.0,91.6865,91.6951,91.6176,91.6262,30067.0
2019-05-23 11:45:00,106.35,106.5,106.35,106.48,39494.0,91.6348,91.764,91.6348,91.7468,39494.0
2019-05-23 11:50:00,106.48,106.56,106.46,106.48,67285.0,91.7468,91.8157,91.7296,91.7468,67285.0
2019-05-23 11:55:00,106.48,106.52,106.47,106.5,24926.0,91.7468,91.7813,91.7382,91.764,24926.0
2019-05-23 12:00:00,106.5,106.52,106.46,106.48,24357.0,91.764,91.7813,91.7296,91.7468,24357.0
2019-05-23 12:05:00,106.47,106.53,106.34,106.37,55707.0,91.7382,91.7899,91.6262,91.652,55707.0
2019-05-23 12:10:00,106.36,106.44,106.33,106.43,40327.0,91.6434,91.7123,91.6176,91.7037,40327.0
2019-05-23 12:15:00,106.42,106.43,106.27,106.32,59494.0,91.6951,91.7037,91.5659,91.609,59494.0
2019-05-23 12:20:00,106.32,106.33,106.19,106.28,46799.0,91.609,91.6176,91.4969,91.5745,46799.0
2019-05-23 12:25:00,106.27,106.33,106.27,106.33,40392.0,91.5659,91.6176,91.5659,91.6176,40392.0
2019-05-23 12:30:00,106.33,106.36,106.3,106.33,27048.0,91.6176,91.6434,91.5917,91.6176,27048.0
2019-05-23 12:35:00,106.33,106.35,106.22,106.22,45115.0,91.6176,91.6348,91.5228,91.5228,45115.0
2019-05-23 12:40:00,106.21,106.23,106.1,106.19,30316.0,91.5142,91.5314,91.4194,91.4969,30316.0
2019-05-23 12:45:00,106.2,106.25,106.1,106.12,36639.0,91.5056,91.5486,91.4194,91.4366,36639.0
2019-05-23 12:50:00,106.11,106.13,106.02,106.02,46064.0,91.428,91.4452,91.3505,91.3505,46064.0
2019-05-23 12:55:00,106.03,106.05,105.99,106.02,37425.0,91.3591,91.3763,91.3246,91.3505,37425.0
2019-05-23 13:00:00,106.02,106.05,105.97,105.99,31787.0,91.3505,91.3763,91.3074,91.3246,31787.0
2019-05-23 13:05:00,105.99,106.0,105.94,105.94,28804.0,91.3246,91.3332,91.2815,91.2815,28804.0
2019-05-23 13:10:00,105.93,106.0,105.93,105.97,30517.0,91.2729,91.3332,91.2729,91.3074,30517.0
2019-05-23 13:15:00,105.98,105.99,105.9,105.93,46710.0,91.316,91.3246,91.2471,91.2729,46710.0
2019-05-23 13:20:00,105.92,105.96,105.88,105.94,36961.0,91.2643,91.2988,91.2298,91.2815,36961.0
2019-05-23 13:25:00,105.94,106.01,105.93,105.95,44171.0,91.2815,91.3418,91.2729,91.2901,44171.0
2019-05-23 13:30:00,105.95,106.0,105.91,105.95,37276.0,91.2901,91.3332,91.2557,91.2901,37276.0
2019-05-23 13:35:00,105.95,105.98,105.91,105.96,36840.0,91.2901,91.316,91.2557,91.2988,36840.0
2019-05-23 13:40:00,105.97,106.0,105.91,105.97,45758.0,91.3074,91.3332,91.2557,91.3074,45758.0
2019-05-23 13:45:00,105.97,105.99,105.91,105.93,38499.0,91.3074,91.3246,91.2557,91.2729,38499.0
2019-05-23 13:50:00,105.93,106.01,105.91,106.0,48979.0,91.2729,91.3418,91.2557,91.3332,48979.0
2019-05-23 13:55:00,106.01,106.06,105.98,106.01,36931.0,91.3418,91.3849,91.316,91.3418,36931.0
2019-05-23 14:00:00,106.0,106.08,105.96,106.05,41795.0,91.3332,91.4022,91.2988,91.3763,41795.0
2019-05-23 14:05:00,106.06,106.11,106.04,106.06,24080.0,91.3849,91.428,91.3677,91.3849,24080.0
2019-05-23 14:10:00,106.07,106.09,106.05,106.08,24192.0,91.3935,91.4108,91.3763,91.4022,24192.0
2019-05-23 14:15:00,106.07,106.1,106.01,106.1,37014.0,91.3935,91.4194,91.3418,91.4194,37014.0
2019-05-23 14:20:00,106.1,106.13,106.08,106.08,35258.0,91.4194,91.4452,91.4022,91.4022,35258.0
2019-05-23 14:25:00,106.08,106.08,106.01,106.02,35362.0,91.4022,91.4022,91.3418,91.3505,35362.0
2019-05-23 14:30:00,106.01,106.13,106.01,106.11,36546.0,91.3418,91.4452,91.3418,91.428,36546.0
2019-05-23 14:35:00,106.1,106.11,106.06,106.08,25439.0,91.4194,91.428,91.3849,91.4022,25439.0
2019-05-23 14:40:00,106.08,106.08,105.97,105.99,22615.0,91.4022,91.4022,91.3074,91.3246,22615.0
2019-05-23 14:45:00,106.0,106.08,106.0,106.07,18600.0,91.3332,91.4022,91.3332,91.3935,18600.0
2019-05-23 14:50:00,106.07,106.14,106.06,106.11,28190.0,91.3935,91.4539,91.3849,91.428,28190.0
2019-05-23 14:55:00,106.12,106.19,106.11,106.17,21405.0,91.4366,91.4969,91.428,91.4797,21405.0
2019-05-23 15:00:00,106.16,106.16,106.08,106.12,33617.0,91.4711,91.4711,91.4022,91.4366,33617.0
2019-05-23 15:05:00,106.11,106.14,106.08,106.11,29659.0,91.428,91.4539,91.4022,91.428,29659.0
2019-05-23 15:10:00,106.12,106.17,106.11,106.15,31794.0,91.4366,91.4797,91.428,91.4625,31794.0
2019-05-23 15:15:00,106.16,106.27,106.13,106.26,44123.0,91.4711,91.5659,91.4452,91.5573,44123.0
2019-05-23 15:20:00,106.26,106.43,106.26,106.32,53774.0,91.5573,91.7037,91.5573,91.609,53774.0
2019-05-23 15:25:00,106.31,106.49,106.29,106.43,64610.0,91.6003,91.7554,91.5831,91.7037,64610.0
2019-05-23 15:30:00,106.43,106.52,106.38,106.39,51539.0,91.7037,91.7813,91.6606,91.6693,51539.0
2019-05-23 15:35:00,106.4,106.53,106.37,106.38,45889.0,91.6779,91.7899,91.652,91.6606,45889.0
2019-05-23 15:40:00,106.39,106.44,106.33,106.34,53794.0,91.6693,91.7123,91.6176,91.6262,53794.0
2019-05-23 15:45:00,106.34,106.42,106.26,106.31,137762.0,91.6262,91.6951,91.5573,91.6003,137762.0
2019-05-23 15:50:00,106.3,106.55,106.27,106.55,126249.0,91.5917,91.8071,91.5659,91.8071,126249.0
2019-05-23 15:55:00,106.55,106.8,106.48,106.74,419059.0,91.8071,92.0225,91.7468,91.9708,419059.0
2019-05-24 09:30:00,107.05,107.28,107.04,107.19,161874.0,92.2379,92.4361,92.2293,92.3586,161874.0
2019-05-24 09:35:00,107.15,107.26,107.11,107.13,53515.0,92.3241,92.4189,92.2896,92.3069,53515.0
2019-05-24 09:40:00,107.14,107.29,107.09,107.25,38058.0,92.3155,92.4447,92.2724,92.4103,38058.0
2019-05-24 09:45:00,107.26,107.34,107.23,107.34,45930.0,92.4189,92.4878,92.393,92.4878,45930.0
2019-05-24 09:50:00,107.33,107.44,107.31,107.42,61002.0,92.4792,92.574,92.462,92.5567,61002.0
2019-05-24 09:55:00,107.42,107.44,107.2,107.27,79661.0,92.5567,92.574,92.3672,92.4275,79661.0
2019-05-24 10:00:00,107.25,107.25,107.03,107.06,45111.0,92.4103,92.4103,92.2207,92.2466,45111.0
2019-05-24 10:05:00,107.06,107.07,106.88,106.9,38226.0,92.2466,92.2552,92.0915,92.1087,38226.0
2019-05-24 10:10:00,106.88,106.98,106.82,106.93,72980.0,92.0915,92.1776,92.0398,92.1345,72980.0
2019-05-24 10:15:00,106.95,107.12,106.93,107.12,34434.0,92.1518,92.2983,92.1345,92.2983,34434.0
2019-05-24 10:20:00,107.12,107.14,107.06,107.07,35203.0,92.2983,92.3155,92.2466,92.2552,35203.0
2019-05-24 10:25:00,107.06,107.12,107.04,107.07,25223.0,92.2466,92.2983,92.2293,92.2552,25223.0
2019-05-24 10:30:00,107.07,107.1,107.05,107.08,27965.0,92.2552,92.281,92.2379,92.2638,27965.0
2019-05-24 10:35:00,107.08,107.16,107.05,107.14,30269.0,92.2638,92.3327,92.2379,92.3155,30269.0
2019-05-24 10:40:00,107.14,107.15,107.09,107.13,29486.0,92.3155,92.3241,92.2724,92.3069,29486.0
2019-05-24 10:45:00,107.13,107.18,107.01,107.03,69477.0,92.3069,92.35,92.2035,92.2207,69477.0
2019-05-24 10:50:00,107.03,107.04,106.9,106.92,33371.0,92.2207,92.2293,92.1087,92.1259,33371.0
2019-05-24 10:55:00,106.92,106.94,106.8,106.8,25916.0,92.1259,92.1432,92.0225,92.0225,25916.0
2019-05-24 11:00:00,106.8,106.82,106.76,106.78,25794.0,92.0225,92.0398,91.9881,92.0053,25794.0
2019-05-24 11:05:00,106.78,106.78,106.64,106.68,38359.0,92.0053,92.0053,91.8847,91.9191,38359.0
2019-05-24 11:10:00,106.68,106.69,106.57,106.58,60482.0,91.9191,91.9278,91.8244,91.833,60482.0
2019-05-24 11:15:00,106.57,106.59,106.54,106.57,34564.0,91.8244,91.8416,91.7985,91.8244,34564.0
2019-05-24 11:20:00,106.57,106.65,106.55,106.6,25708.0,91.8244,91.8933,91.8071,91.8502,25708.0
2019-05-24 11:25:00,106.61,106.72,106.6,106.71,31096.0,91.8588,91.9536,91.8502,91.945,31096.0
2019-05-24 11:30:00,106.71,106.76,106.7,106.75,23696.0,91.945,91.9881,91.9364,91.9795,23696.0
2019-05-24 11:35:00,106.77,106.81,106.77,106.78,24784.0,91.9967,92.0312,91.9967,92.0053,24784.0
2019-05-24 11:40:00,106.79,106.85,106.78,106.81,26383.0,92.0139,92.0656,92.0053,92.0312,26383.0
2019-05-24 11:45:00,106.81,106.84,106.79,106.82,42891.0,92.0312,92.057,92.0139,92.0398,42891.0
2019-05-24 11:50:00,106.83,106.89,106.83,106.86,32431.0,92.0484,92.1001,92.0484,92.0742,32431.0
2019-05-24 11:55:00,106.86,106.86,106.8,106.83,38891.0,92.0742,92.0742,92.0225,92.0484,38891.0
2019-05-24 12:00:00,106.82,106.85,106.8,106.81,22566.0,92.0398,92.0656,92.0225,92.0312,22566.0
2019-05-24 12:05:00,106.81,106.82,106.79,106.8,17566.0,92.0312,92.0398,92.0139,92.0225,17566.0
2019-05-24 12:10:00,106.81,106.84,106.73,106.74,21523.0,92.0312,92.057,91.9622,91.9708,21523.0
2019-05-24 12:15:00,106.75,106.76,106.69,106.72,22131.0,91.9795,91.9881,91.9278,91.9536,22131.0
2019-05-24 12:20:00,106.72,106.81,106.72,106.79,21255.0,91.9536,92.0312,91.9536,92.0139,21255.0
2019-05-24 12:25:00,106.79,106.8,106.73,106.75,16851.0,92.0139,92.0225,91.9622,91.9795,16851.0
2019-05-24 12:30:00,106.75,106.81,106.74,106.78,15369.0,91.9795,92.0312,91.9708,92.0053,15369.0
2019-05-24 12:35:00,106.78,106.83,106.78,106.82,30878.0,92.0053,92.0484,92.0053,92.0398,30878.0
2019-05-24 12:40:00,106.82,106.89,106.81,106.84,20442.0,92.0398,92.1001,92.0312,92.057,20442.0
2019-05-24 12:45:00,106.84,106.92,106.84,106.9,13879.0,92.057,92.1259,92.057,92.1087,13879.0
2019-05-24 12:50:00,106.91,106.91,106.83,106.88,30177.0,92.1173,92.1173,92.0484,92.0915,30177.0
2019-05-24 12:55:00,106.87,106.88,106.84,106.88,14720.0,92.0828,92.0915,92.057,92.0915,14720.0
2019-05-24 13:00:00,106.88,106.95,106.88,106.89,13817.0,92.0915,92.1518,92.0915,92.1001,13817.0
2019-05-24 13:05:00,106.89,106.91,106.88,106.9,14606.0,92.1001,92.1173,92.0915,92.1087,14606.0
2019-05-24 13:10:00,106.9,106.9,106.87,106.9,11147.0,92.1087,92.1087,92.0828,92.1087,11147.0
2019-05-24 13:15:00,106.89,106.93,106.87,106.93,20285.0,92.1001,92.1345,92.0828,92.1345,20285.0
2019-05-24 13:20:00,106.93,106.94,106.9,106.91,12881.0,92.1345,92.1432,92.1087,92.1173,12881.0
2019-05-24 13:25:00,106.91,106.92,106.88,106.89,22408.0,92.1173,92.1259,92.0915,92.1001,22408.0
2019-05-24 13:30:00,106.89,106.9,106.8,106.81,19963.0,92.1001,92.1087,92.0225,92.0312,19963.0
2019-05-24 13:35:00,106.81,106.81,106.76,106.78,15407.0,92.0312,92.0312,91.9881,92.0053,15407.0
2019-05-24 13:40:00,106.78,106.89,106.77,106.88,16891.0,92.0053,92.1001,91.9967,92.0915,16891.0
2019-05-24 13:45:00,106.89,106.89,106.85,106.86,14671.0,92.1001,92.1001,92.0656,92.0742,14671.0
2019-05-24 13:50:00,106.86,106.96,106.86,106.92,19502.0,92.0742,92.1604,92.0742,92.1259,19502.0
2019-05-24 13:55:00,106.92,106.94,106.9,106.91,16228.0,92.1259,92.1432,92.1087,92.1173,16228.0
2019-05-24 14:00:00,106.92,106.92,106.88,106.88,19912.0,92.1259,92.1259,92.0915,92.0915,19912.0
2019-05-24 14:05:00,106.88,106.88,106.82,106.86,27700.0,92.0915,92.0915,92.0398,92.0742,27700.0
2019-05-24 14:10:00,106.86,106.88,106.85,106.86,22264.0,92.0742,92.0915,92.0656,92.0742,22264.0
2019-05-24 14:15:00,106.86,106.87,106.83,106.84,20281.0,92.0742,92.0828,92.0484,92.057,20281.0
2019-05-24 14:20:00,106.83,106.86,106.82,106.84,23312.0,92.0484,92.0742,92.0398,92.057,23312.0
2019-05-24 14:25:00,106.84,106.87,106.82,106.82,22680.0,92.057,92.0828,92.0398,92.0398,22680.0
2019-05-24 14:30:00,106.83,106.84,106.81,106.83,24397.0,92.0484,92.057,92.0312,92.0484,24397.0
2019-05-24 14:35:00,106.83,106.95,106.83,106.92,21652.0,92.0484,92.1518,92.0484,92.1259,21652.0
2019-05-24 14:40:00,106.92,106.94,106.89,106.9,17566.0,92.1259,92.1432,92.1001,92.1087,17566.0
2019-05-24 14:45:00,106.91,106.92,106.88,106.89,17396.0,92.1173,92.1259,92.0915,92.1001,17396.0
2019-05-24 14:50:00,106.89,106.91,106.85,106.86,22120.0,92.1001,92.1173,92.0656,92.0742,22120.0
2019-05-24 14:55:00,106.86,106.96,106.86,106.96,13361.0,92.0742,92.1604,92.0742,92.1604,13361.0
2019-05-24 15:00:00,106.95,106.98,106.92,106.93,24668.0,92.1518,92.1776,92.1259,92.1345,24668.0
2019-05-24 15:05:00,106.93,106.97,106.91,106.97,32681.0,92.1345,92.169,92.1173,92.169,32681.0
2019-05-24 15:10:00,106.98,106.99,106.96,106.97,20204.0,92.1776,92.1862,92.1604,92.169,20204.0
2019-05-24 15:15:00,106.97,106.97,106.91,106.91,22287.0,92.169,92.169,92.1173,92.1173,22287.0
2019-05-24 15:20:00,106.92,106.93,106.88,106.9,34143.0,92.1259,92.1345,92.0915,92.1087,34143.0
2019-05-24 15:25:00,106.91,106.94,106.9,106.94,25219.0,92.1173,92.1432,92.1087,92.1432,25219.0
2019-05-24 15:30:00,106.94,106.94,106.88,106.89,32748.0,92.1432,92.1432,92.0915,92.1001,32748.0
2019-05-24 15:35:00,106.89,106.95,106.88,106.95,46361.0,92.1001,92.1518,92.0915,92.1518,46361.0
2019-05-24 15:40:00,106.95,106.97,106.85,106.86,54535.0,92.1518,92.169,92.0656,92.0742,54535.0
2019-05-24 15:45:00,106.85,106.9,106.8,106.85,71926.0,92.0656,92.1087,92.0225,92.0656,71926.0
2019-05-24 15:50:00,106.86,106.88,106.8,106.82,61306.0,92.0742,92.0915,92.0225,92.0398,61306.0
2019-05-24 15:55:00,106.81,106.83,106.58,106.72,349587.0,92.0312,92.0484,91.833,91.9536,349587.0
2019-05-28 09:30:00,106.7,106.92,106.7,106.84,173852.0,91.9364,92.1259,91.9364,92.057,173852.0
2019-05-28 09:35:00,106.84,107.01,106.76,107.0,92461.0,92.057,92.2035,91.9881,92.1949,92461.0
2019-05-28 09:40:00,106.99,107.25,106.97,107.23,53497.0,92.1862,92.4103,92.169,92.393,53497.0
2019-05-28 09:45:00,107.23,107.24,107.09,107.14,39496.0,92.393,92.4017,92.2724,92.3155,39496.0
2019-05-28 09:50:00,107.14,107.2,107.01,107.14,29541.0,92.3155,92.3672,92.2035,92.3155,29541.0
2019-05-28 09:55:00,107.14,107.18,106.94,107.07,95055.0,92.3155,92.35,92.1432,92.2552,95055.0
2019-05-28 10:00:00,107.09,107.21,107.06,107.16,38401.0,92.2724,92.3758,92.2466,92.3327,38401.0
2019-05-28 10:05:00,107.16,107.19,107.08,107.15,48156.0,92.3327,92.3586,92.2638,92.3241,48156.0
2019-05-28 10:10:00,107.12,107.16,106.92,106.96,33310.0,92.2983,92.3327,92.1259,92.1604,33310.0
2019-05-28 10:15:00,106.96,106.97,106.88,106.92,33221.0,92.1604,92.169,92.0915,92.1259,33221.0
2019-05-28 10:20:00,106.91,106.93,106.83,106.9,37484.0,92.1173,92.1345,92.0484,92.1087,37484.0
2019-05-28 10:25:00,106.9,106.94,106.87,106.9,25622.0,92.1087,92.1432,92.0828,92.1087,25622.0
2019-05-28 10:30:00,106.9,106.95,106.78,106.82,46085.0,92.1087,92.1518,92.0053,92.0398,46085.0
2019-05-28 10:35:00,106.81,106.85,106.71,106.73,46280.0,92.0312,92.0656,91.945,91.9622,46280.0
2019-05-28 10:40:00,106.74,106.76,106.58,106.59,32811.0,91.9708,91.9881,91.833,91.8416,32811.0
2019-05-28 10:45:00,106.58,106.65,106.55,106.59,38162.0,91.833,91.8933,91.8071,91.8416,38162.0
2019-05-28 10:50:00,106.58,106.72,106.58,106.69,29458.0,91.833,91.9536,91.833,91.9278,29458.0
2019-05-28 10:55:00,106.69,106.75,106.68,106.69,37333.0,91.9278,91.9795,91.9191,91.9278,37333.0
2019-05-28 11:00:00,106.69,106.74,106.64,106.65,46322.0,91.9278,91.9708,91.8847,91.8933,46322.0
2019-05-28 11:05:00,106.65,106.65,106.41,106.41,48959.0,91.8933,91.8933,91.6865,91.6865,48959.0
2019-05-28 11:10:00,106.41,106.41,106.19,106.36,92830.0,91.6865,91.6865,91.4969,91.6434,92830.0
2019-05-28 11:15:00,106.36,106.38,106.26,106.3,51985.0,91.6434,91.6606,91.5573,91.5917,51985.0
2019-05-28 11:20:00,106.3,106.37,106.24,106.25,42573.0,91.5917,91.652,91.54,91.5486,42573.0
2019-05-28 11:25:00,106.24,106.26,106.17,106.17,35472.0,91.54,91.5573,91.4797,91.4797,35472.0
2019-05-28 11:30:00,106.18,106.2,106.05,106.07,46557.0,91.4883,91.5056,91.3763,91.3935,46557.0
2019-05-28 11:35:00,106.07,106.08,105.85,105.94,94887.0,91.3935,91.4022,91.204,91.2815,94887.0
2019-05-28 11:40:00,105.95,106.05,105.95,105.95,36677.0,91.2901,91.3763,91.2901,91.2901,36677.0
2019-05-28 11:45:00,105.95,105.96,105.87,105.93,39498.0,91.2901,91.2988,91.2212,91.2729,39498.0
2019-05-28 11:50:00,105.93,106.04,105.89,106.03,36565.0,91.2729,91.3677,91.2384,91.3591,36565.0
2019-05-28 11:55:00,106.03,106.08,106.0,106.07,25215.0,91.3591,91.4022,91.3332,91.3935,25215.0
2019-05-28 12:00:00,106.08,106.12,106.06,106.09,27195.0,91.4022,91.4366,91.3849,91.4108,27195.0
2019-05-28 12:05:00,106.09,106.14,106.07,106.1,34131.0,91.4108,91.4539,91.3935,91.4194,34131.0
2019-05-28 12:10:00,106.09,106.12,106.0,106.0,25958.0,91.4108,91.4366,91.3332,91.3332,25958.0
2019-05-28 12:15:00,105.99,106.07,105.99,106.01,14901.0,91.3246,91.3935,91.3246,91.3418,14901.0
2019-05-28 12:20:00,106.01,106.09,106.0,106.07,25286.0,91.3418,91.4108,91.3332,91.3935,25286.0
2019-05-28 12:25:00,106.07,106.12,106.07,106.12,31663.0,91.3935,91.4366,91.3935,91.4366,31663.0
2019-05-28 12:30:00,106.12,106.2,106.11,106.18,23387.0,91.4366,91.5056,91.428,91.4883,23387.0
2019-05-28 12:35:00,106.19,106.19,106.05,106.08,23789.0,91.4969,91.4969,91.3763,91.4022,23789.0
2019-05-28 12:40:00,106.09,106.15,106.05,106.07,26313.0,91.4108,91.4625,91.3763,91.3935,26313.0
2019-05-28 12:45:00,106.06,106.14,106.05,106.1,22837.0,91.3849,91.4539,91.3763,91.4194,22837.0
2019-05-28 12:50:00,106.11,106.12,106.08,106.09,13792.0,91.428,91.4366,91.4022,91.4108,13792.0
2019-05-28 12:55:00,106.09,106.1,106.06,106.09,23222.0,91.4108,91.4194,91.3849,91.4108,23222.0
2019-05-28 13:00:00,106.09,106.09,105.93,105.94,25372.0,91.4108,91.4108,91.2729,91.2815,25372.0
2019-05-28 13:05:00,105.94,105.97,105.92,105.94,17801.0,91.2815,91.3074,91.2643,91.2815,17801.0
2019-05-28 13:10:00,105.94,106.02,105.94,106.01,14783.0,91.2815,91.3505,91.2815,91.3418,14783.0
2019-05-28 13:15:00,106.01,106.01,105.91,105.94,26984.0,91.3418,91.3418,91.2557,91.2815,26984.0
2019-05-28 13:20:00,105.94,106.02,105.93,106.02,13494.0,91.2815,91.3505,91.2729,91.3505,13494.0
2019-05-28 13:25:00,106.01,106.04,106.0,106.0,16790.0,91.3418,91.3677,91.3332,91.3332,16790.0
2019-05-28 13:30:00,106.01,106.04,105.99,106.01,24733.0,91.3418,91.3677,91.3246,91.3418,24733.0
2019-05-28 13:35:00,106.01,106.05,105.99,106.04,18354.0,91.3418,91.3763,91.3246,91.3677,18354.0
2019-05-28 13:40:00,106.05,106.08,106.03,106.03,19134.0,91.3763,91.4022,91.3591,91.3591,19134.0
2019-05-28 13:45:00,106.02,106.05,106.0,106.01,20179.0,91.3505,91.3763,91.3332,91.3418,20179.0
2019-05-28 13:50:00,106.0,106.0,105.91,105.92,25379.0,91.3332,91.3332,91.2557,91.2643,25379.0
2019-05-28 13:55:00,105.92,105.92,105.79,105.8,27511.0,91.2643,91.2643,91.1523,91.1609,27511.0
2019-05-28 14:00:00,105.79,105.82,105.7,105.71,64427.0,91.1523,91.1781,91.0747,91.0834,64427.0
2019-05-28 14:05:00,105.72,105.72,105.61,105.65,48958.0,91.092,91.092,90.9972,91.0317,48958.0
2019-05-28 14:10:00,105.64,105.74,105.63,105.67,33850.0,91.023,91.1092,91.0144,91.0489,33850.0
2019-05-28 14:15:00,105.68,105.71,105.57,105.59,48788.0,91.0575,91.0834,90.9627,90.98,48788.0
2019-05-28 14:20:00,105.58,105.6,105.54,105.57,49091.0,90.9713,90.9886,90.9369,90.9627,49091.0
2019-05-28 14:25:00,105.56,105.65,105.54,105.59,42201.0,90.9541,91.0317,90.9369,90.98,42201.0
2019-05-28 14:30:00,105.58,105.68,105.58,105.65,42145.0,90.9713,91.0575,90.9713,91.0317,42145.0
2019-05-28 14:35:00,105.65,105.66,105.58,105.58,40076.0,91.0317,91.0403,90.9713,90.9713,40076.0
2019-05-28 14:40:00,105.59,105.59,105.47,105.51,60237.0,90.98,90.98,90.8766,90.911,60237.0
2019-05-28 14:45:00,105.51,105.53,105.42,105.43,33767.0,90.911,90.9283,90.8335,90.8421,33767.0
2019-05-28 14:50:00,105.43,105.48,105.37,105.4,45987.0,90.8421,90.8852,90.7904,90.8162,45987.0
2019-05-28 14:55:00,105.39,105.47,105.36,105.47,52290.0,90.8076,90.8766,90.7818,90.8766,52290.0
2019-05-28 15:00:00,105.46,105.48,105.35,105.35,90580.0,90.8679,90.8852,90.7732,90.7732,90580.0
2019-05-28 15:05:00,105.35,105.38,105.3,105.38,53760.0,90.7732,90.799,90.7301,90.799,53760.0
2019-05-28 15:10:00,105.37,105.38,105.31,105.31,44405.0,90.7904,90.799,90.7387,90.7387,44405.0
2019-05-28 15:15:00,105.31,105.39,105.31,105.37,38841.0,90.7387,90.8076,90.7387,90.7904,38841.0
2019-05-28 15:20:00,105.36,105.38,105.24,105.28,57767.0,90.7818,90.799,90.6784,90.7129,57767.0
2019-05-28 15:25:00,105.28,105.29,105.04,105.06,63715.0,90.7129,90.7215,90.5061,90.5233,63715.0
2019-05-28 15:30:00,105.06,105.08,104.85,104.86,145282.0,90.5233,90.5405,90.3423,90.351,145282.0
2019-05-28 15:35:00,104.85,104.87,104.68,104.69,102062.0,90.3423,90.3596,90.1959,90.2045,102062.0
2019-05-28 15:40:00,104.68,104.68,104.56,104.63,155594.0,90.1959,90.1959,90.0925,90.1528,155594.0
2019-05-28 15:45:00,104.62,104.66,104.48,104.53,207043.0,90.1442,90.1786,90.0235,90.0666,207043.0
2019-05-28 15:50:00,104.53,104.63,104.47,104.53,198921.0,90.0666,90.1528,90.0149,90.0666,198921.0
2019-05-28 15:55:00,104.53,104.61,104.42,104.43,446055.0,90.0666,90.1356,89.9718,89.9805,446055.0
2019-05-29 09:30:00,103.96,104.76,103.96,104.64,221384.0,89.5755,90.2648,89.5755,90.1614,221384.0
2019-05-29 09:35:00,104.59,104.63,104.22,104.23,65778.0,90.1183,90.1528,89.7995,89.8081,65778.0
2019-05-29 09:40:00,104.21,104.27,103.96,104.27,77112.0,89.7909,89.8426,89.5755,89.8426,77112.0
2019-05-29 09:45:00,104.26,104.45,104.16,104.16,55664.0,89.834,89.9977,89.7478,89.7478,55664.0
2019-05-29 09:50:00,104.15,104.34,104.11,104.27,45502.0,89.7392,89.9029,89.7047,89.8426,45502.0
2019-05-29 09:55:00,104.28,104.58,104.27,104.53,43890.0,89.8512,90.1097,89.8426,90.0666,43890.0
2019-05-29 10:00:00,104.55,104.59,104.35,104.39,30680.0,90.0839,90.1183,89.9115,89.946,30680.0
2019-05-29 10:05:00,104.39,104.48,104.31,104.38,53314.0,89.946,90.0235,89.8771,89.9374,53314.0
2019-05-29 10:10:00,104.36,104.41,104.28,104.37,34073.0,89.9201,89.9632,89.8512,89.9288,34073.0
2019-05-29 10:15:00,104.36,104.46,104.3,104.44,60711.0,89.9201,90.0063,89.8684,89.9891,60711.0
2019-05-29 10:20:00,104.44,104.49,104.4,104.42,29553.0,89.9891,90.0322,89.9546,89.9718,29553.0
2019-05-29 10:25:00,104.42,104.49,104.3,104.31,46060.0,89.9718,90.0322,89.8684,89.8771,46060.0
2019-05-29 10:30:00,104.31,104.36,104.23,104.32,41931.0,89.8771,89.9201,89.8081,89.8857,41931.0
2019-05-29 10:35:00,104.32,104.36,104.23,104.25,25647.0,89.8857,89.9201,89.8081,89.8254,25647.0
2019-05-29 10:40:00,104.25,104.32,104.06,104.07,65729.0,89.8254,89.8857,89.6617,89.6703,65729.0
2019-05-29 10:45:00,104.05,104.1,104.0,104.1,51369.0,89.653,89.6961,89.61,89.6961,51369.0
2019-05-29 10:50:00,104.09,104.16,104.03,104.16,37508.0,89.6875,89.7478,89.6358,89.7478,37508.0
2019-05-29 10:55:00,104.16,104.26,104.14,104.25,47046.0,89.7478,89.834,89.7306,89.8254,47046.0
2019-05-29 11:00:00,104.24,104.37,104.2,104.33,68755.0,89.8168,89.9288,89.7823,89.8943,68755.0
2019-05-29 11:05:00,104.32,104.52,104.28,104.49,48008.0,89.8857,90.058,89.8512,90.0322,48008.0
2019-05-29 11:10:00,104.48,104.63,104.42,104.63,61977.0,90.0235,90.1528,89.9718,90.1528,61977.0
2019-05-29 11:15:00,104.62,104.76,104.56,104.76,42499.0,90.1442,90.2648,90.0925,90.2648,42499.0
2019-05-29 11:20:00,104.74,104.74,104.54,104.55,42555.0,90.2476,90.2476,90.0752,90.0839,42555.0
2019-05-29 11:25:00,104.52,104.76,104.52,104.75,45693.0,90.058,90.2648,90.058,90.2562,45693.0
2019-05-29 11:30:00,104.75,104.81,104.62,104.68,49662.0,90.2562,90.3079,90.1442,90.1959,49662.0
2019-05-29 11:35:00,104.66,104.67,104.47,104.52,51091.0,90.1786,90.1873,90.0149,90.058,51091.0
2019-05-29 11:40:00,104.53,104.54,104.42,104.47,31386.0,90.0666,90.0752,89.9718,90.0149,31386.0
2019-05-29 11:45:00,104.48,104.48,104.35,104.43,32470.0,90.0235,90.0235,89.9115,89.9805,32470.0
2019-05-29 11:50:00,104.42,104.44,104.25,104.3,37124.0,89.9718,89.9891,89.8254,89.8684,37124.0
2019-05-29 11:55:00,104.31,104.38,104.28,104.29,25657.0,89.8771,89.9374,89.8512,89.8598,25657.0
2019-05-29 12:00:00,104.3,104.38,104.24,104.38,27873.0,89.8684,89.9374,89.8168,89.9374,27873.0
2019-05-29 12:05:00,104.37,104.54,104.37,104.53,38792.0,89.9288,90.0752,89.9288,90.0666,38792.0
2019-05-29 12:10:00,104.52,104.52,104.44,104.47,23384.0,90.058,90.058,89.9891,90.0149,23384.0
2019-05-29 12:15:00,104.47,104.54,104.43,104.49,26468.0,90.0149,90.0752,89.9805,90.0322,26468.0
2019-05-29 12:20:00,104.5,104.52,104.44,104.46,45294.0,90.0408,90.058,89.9891,90.0063,45294.0
2019-05-29 12:25:00,104.46,104.61,104.45,104.54,48372.0,90.0063,90.1356,89.9977,90.0752,48372.0
2019-05-29 12:30:00,104.54,104.67,104.49,104.67,37060.0,90.0752,90.1873,90.0322,90.1873,37060.0
2019-05-29 12:35:00,104.67,104.69,104.57,104.66,36238.0,90.1873,90.2045,90.1011,90.1786,36238.0
2019-05-29 12:40:00,104.67,104.69,104.6,104.65,24986.0,90.1873,90.2045,90.1269,90.17,24986.0
2019-05-29 12:45:00,104.64,104.72,104.62,104.66,19842.0,90.1614,90.2303,90.1442,90.1786,19842.0
2019-05-29 12:50:00,104.66,104.69,104.6,104.61,20140.0,90.1786,90.2045,90.1269,90.1356,20140.0
2019-05-29 12:55:00,104.61,104.61,104.51,104.56,27144.0,90.1356,90.1356,90.0494,90.0925,27144.0
2019-05-29 13:00:00,104.56,104.56,104.39,104.44,40690.0,90.0925,90.0925,89.946,89.9891,40690.0
2019-05-29 13:05:00,104.44,104.63,104.4,104.61,65767.0,89.9891,90.1528,89.9546,90.1356,65767.0
2019-05-29 13:10:00,104.61,104.69,104.54,104.55,51158.0,90.1356,90.2045,90.0752,90.0839,51158.0
2019-05-29 13:15:00,104.55,104.55,104.45,104.47,27690.0,90.0839,90.0839,89.9977,90.0149,27690.0
2019-05-29 13:20:00,104.46,104.54,104.42,104.52,26149.0,90.0063,90.0752,89.9718,90.058,26149.0
2019-05-29 13:25:00,104.54,104.54,104.46,104.5,15483.0,90.0752,90.0752,90.0063,90.0408,15483.0
2019-05-29 13:30:00,104.5,104.57,104.47,104.54,36872.0,90.0408,90.1011,90.0149,90.0752,36872.0
2019-05-29 13:35:00,104.54,104.58,104.45,104.51,27330.0,90.0752,90.1097,89.9977,90.0494,27330.0
2019-05-29 13:40:00,104.51,104.52,104.42,104.43,27847.0,90.0494,90.058,89.9718,89.9805,27847.0
2019-05-29 13:45:00,104.43,104.48,104.38,104.46,27097.0,89.9805,90.0235,89.9374,90.0063,27097.0
2019-05-29 13:50:00,104.46,104.51,104.35,104.36,31353.0,90.0063,90.0494,89.9115,89.9201,31353.0
2019-05-29 13:55:00,104.37,104.42,104.34,104.38,27513.0,89.9288,89.9718,89.9029,89.9374,27513.0
2019-05-29 14:00:00,104.38,104.42,104.33,104.34,52471.0,89.9374,89.9718,89.8943,89.9029,52471.0
2019-05-29 14:05:00,104.34,104.36,104.28,104.3,48366.0,89.9029,89.9201,89.8512,89.8684,48366.0
2019-05-29 14:10:00,104.3,104.4,104.27,104.32,28668.0,89.8684,89.9546,89.8426,89.8857,28668.0
2019-05-29 14:15:00,104.32,104.32,104.21,104.3,28323.0,89.8857,89.8857,89.7909,89.8684,28323.0
2019-05-29 14:20:00,104.29,104.3,104.22,104.25,23109.0,89.8598,89.8684,89.7995,89.8254,23109.0
2019-05-29 14:25:00,104.25,104.27,104.18,104.27,52893.0,89.8254,89.8426,89.7651,89.8426,52893.0
2019-05-29 14:30:00,104.26,104.26,104.14,104.15,42847.0,89.834,89.834,89.7306,89.7392,42847.0
2019-05-29 14:35:00,104.16,104.18,104.02,104.09,37682.0,89.7478,89.7651,89.6272,89.6875,37682.0
2019-05-29 14:40:00,104.09,104.1,103.99,104.02,65275.0,89.6875,89.6961,89.6013,89.6272,65275.0
2019-05-29 14:45:00,104.02,104.05,103.97,103.97,26154.0,89.6272,89.653,89.5841,89.5841,26154.0
2019-05-29 14:50:00,103.97,103.97,103.85,103.94,40773.0,89.5841,89.5841,89.4807,89.5583,40773.0
2019-05-29 14:55:00,103.94,104.11,103.93,104.1,42266.0,89.5583,89.7047,89.5496,89.6961,42266.0
2019-05-29 15:00:00,104.1,104.1,103.91,103.94,52179.0,89.6961,89.6961,89.5324,89.5583,52179.0
2019-05-29 15:05:00,103.93,104.05,103.89,104.01,43623.0,89.5496,89.653,89.5152,89.6186,43623.0
2019-05-29 15:10:00,104.01,104.07,103.98,104.05,30689.0,89.6186,89.6703,89.5927,89.653,30689.0
2019-05-29 15:15:00,104.04,104.05,103.79,103.82,76086.0,89.6444,89.653,89.429,89.4549,76086.0
2019-05-29 15:20:00,103.82,103.84,103.75,103.75,92220.0,89.4549,89.4721,89.3946,89.3946,92220.0
2019-05-29 15:25:00,103.75,103.84,103.7,103.83,87044.0,89.3946,89.4721,89.3515,89.4635,87044.0
2019-05-29 15:30:00,103.81,103.96,103.72,103.96,77923.0,89.4462,89.5755,89.3687,89.5755,77923.0
2019-05-29 15:35:00,103.96,104.1,103.95,104.06,101438.0,89.5755,89.6961,89.5669,89.6617,101438.0
2019-05-29 15:40:00,104.07,104.25,104.07,104.15,87252.0,89.6703,89.8254,89.6703,89.7392,87252.0
2019-05-29 15:45:00,104.15,104.2,104.08,104.14,97689.0,89.7392,89.7823,89.6789,89.7306,97689.0
2019-05-29 15:50:00,104.13,104.14,103.95,104.13,146835.0,89.722,89.7306,89.5669,89.722,146835.0
2019-05-29 15:55:00,104.13,104.29,104.13,104.17,319557.0,89.722,89.8598,89.722,89.7564,319557.0
2019-05-30 09:30:00,104.37,104.93,104.37,104.67,89234.0,89.9288,90.4113,89.9288,90.1873,89234.0
2019-05-30 09:35:00,104.67,105.02,104.66,104.94,79232.0,90.1873,90.4888,90.1786,90.4199,79232.0
2019-05-30 09:40:00,104.94,104.98,104.8,104.88,40909.0,90.4199,90.4544,90.2993,90.3682,40909.0
2019-05-30 09:45:00,104.86,104.87,104.69,104.69,62526.0,90.351,90.3596,90.2045,90.2045,62526.0
2019-05-30 09:50:00,104.7,104.78,104.62,104.73,43874.0,90.2131,90.282,90.1442,90.239,43874.0
2019-05-30 09:55:00,104.72,104.75,104.55,104.59,45404.0,90.2303,90.2562,90.0839,90.1183,45404.0
2019-05-30 10:00:00,104.6,104.75,104.6,104.67,45145.0,90.1269,90.2562,90.1269,90.1873,45145.0
2019-05-30 10:05:00,104.69,104.73,104.59,104.61,37246.0,90.2045,90.239,90.1183,90.1356,37246.0
2019-05-30 10:10:00,104.62,104.77,104.59,104.76,87635.0,90.1442,90.2734,90.1183,90.2648,87635.0
2019-05-30 10:15:00,104.77,104.98,104.77,104.97,31196.0,90.2734,90.4544,90.2734,90.4457,31196.0
2019-05-30 10:20:00,104.97,105.0,104.83,104.87,49258.0,90.4457,90.4716,90.3251,90.3596,49258.0
2019-05-30 10:25:00,104.87,104.88,104.75,104.78,49229.0,90.3596,90.3682,90.2562,90.282,49229.0
2019-05-30 10:30:00,104.78,104.82,104.71,104.73,50270.0,90.282,90.3165,90.2217,90.239,50270.0
2019-05-30 10:35:00,104.71,104.81,104.7,104.75,46807.0,90.2217,90.3079,90.2131,90.2562,46807.0
2019-05-30 10:40:00,104.75,104.81,104.7,104.7,25099.0,90.2562,90.3079,90.2131,90.2131,25099.0
2019-05-30 10:45:00,104.71,104.76,104.64,104.66,51985.0,90.2217,90.2648,90.1614,90.1786,51985.0
2019-05-30 10:50:00,104.66,104.7,104.5,104.53,62175.0,90.1786,90.2131,90.0408,90.0666,62175.0
2019-05-30 10:55:00,104.52,104.66,104.52,104.55,32396.0,90.058,90.1786,90.058,90.0839,32396.0
2019-05-30 11:00:00,104.55,104.64,104.48,104.59,42580.0,90.0839,90.1614,90.0235,90.1183,42580.0
2019-05-30 11:05:00,104.59,104.7,104.58,104.68,59148.0,90.1183,90.2131,90.1097,90.1959,59148.0
2019-05-30 11:10:00,104.67,104.71,104.59,104.62,34254.0,90.1873,90.2217,90.1183,90.1442,34254.0
2019-05-30 11:15:00,104.64,104.77,104.61,104.76,34167.0,90.1614,90.2734,90.1356,90.2648,34167.0
2019-05-30 11:20:00,104.76,104.85,104.75,104.77,33835.0,90.2648,90.3423,90.2562,90.2734,33835.0
2019-05-30 11:25:00,104.77,104.85,104.72,104.73,45939.0,90.2734,90.3423,90.2303,90.239,45939.0
2019-05-30 11:30:00,104.74,104.86,104.62,104.66,48256.0,90.2476,90.351,90.1442,90.1786,48256.0
2019-05-30 11:35:00,104.68,104.71,104.58,104.64,28710.0,90.1959,90.2217,90.1097,90.1614,28710.0
2019-05-30 11:40:00,104.64,104.66,104.54,104.55,25450.0,90.1614,90.1786,90.0752,90.0839,25450.0
2019-05-30 11:45:00,104.55,104.66,104.55,104.66,53831.0,90.0839,90.1786,90.0839,90.1786,53831.0
2019-05-30 11:50:00,104.66,104.67,104.56,104.58,52016.0,90.1786,90.1873,90.0925,90.1097,52016.0
2019-05-30 11:55:00,104.57,104.62,104.54,104.59,55122.0,90.1011,90.1442,90.0752,90.1183,55122.0
2019-05-30 12:00:00,104.6,104.61,104.51,104.6,27214.0,90.1269,90.1356,90.0494,90.1269,27214.0
2019-05-30 12:05:00,104.61,104.78,104.56,104.77,28459.0,90.1356,90.282,90.0925,90.2734,28459.0
2019-05-30 12:10:00,104.77,104.79,104.75,104.77,25300.0,90.2734,90.2906,90.2562,90.2734,25300.0
2019-05-30 12:15:00,104.77,104.86,104.77,104.82,44722.0,90.2734,90.351,90.2734,90.3165,44722.0
2019-05-30 12:20:00,104.81,104.95,104.78,104.95,45279.0,90.3079,90.4285,90.282,90.4285,45279.0
2019-05-30 12:25:00,104.96,104.98,104.87,104.93,29879.0,90.4371,90.4544,90.3596,90.4113,29879.0
2019-05-30 12:30:00,104.92,104.95,104.89,104.95,17893.0,90.4027,90.4285,90.3768,90.4285,17893.0
2019-05-30 12:35:00,104.94,105.11,104.94,105.11,28640.0,90.4199,90.5664,90.4199,90.5664,28640.0
2019-05-30 12:40:00,105.11,105.17,105.1,105.12,23975.0,90.5664,90.6181,90.5578,90.575,23975.0
2019-05-30 12:45:00,105.12,105.12,105.03,105.1,15244.0,90.575,90.575,90.4974,90.5578,15244.0
2019-05-30 12:50:00,105.1,105.11,105.06,105.08,19644.0,90.5578,90.5664,90.5233,90.5405,19644.0
2019-05-30 12:55:00,105.08,105.08,105.01,105.05,21152.0,90.5405,90.5405,90.4802,90.5147,21152.0
2019-05-30 13:00:00,105.05,105.12,105.05,105.05,23796.0,90.5147,90.575,90.5147,90.5147,23796.0
2019-05-30 13:05:00,105.04,105.09,105.03,105.08,17146.0,90.5061,90.5491,90.4974,90.5405,17146.0
2019-05-30 13:10:00,105.08,105.1,105.01,105.05,16187.0,90.5405,90.5578,90.4802,90.5147,16187.0
2019-05-30 13:15:00,105.06,105.08,105.03,105.06,18352.0,90.5233,90.5405,90.4974,90.5233,18352.0
2019-05-30 13:20:00,105.05,105.09,104.98,105.0,24094.0,90.5147,90.5491,90.4544,90.4716,24094.0
2019-05-30 13:25:00,104.98,105.01,104.91,104.94,13963.0,90.4544,90.4802,90.394,90.4199,13963.0
2019-05-30 13:30:00,104.94,104.96,104.89,104.93,20865.0,90.4199,90.4371,90.3768,90.4113,20865.0
2019-05-30 13:35:00,104.92,104.93,104.83,104.9,25762.0,90.4027,90.4113,90.3251,90.3854,25762.0
2019-05-30 13:40:00,104.89,104.9,104.82,104.82,37681.0,90.3768,90.3854,90.3165,90.3165,37681.0
2019-05-30 13:45:00,104.83,104.93,104.83,104.92,24043.0,90.3251,90.4113,90.3251,90.4027,24043.0
2019-05-30 13:50:00,104.92,104.95,104.9,104.91,27766.0,90.4027,90.4285,90.3854,90.394,27766.0
2019-05-30 13:55:00,104.9,104.93,104.9,104.9,18787.0,90.3854,90.4113,90.3854,90.3854,18787.0
2019-05-30 14:00:00,104.9,104.95,104.85,104.86,22375.0,90.3854,90.4285,90.3423,90.351,22375.0
2019-05-30 14:05:00,104.86,104.89,104.85,104.88,17678.0,90.351,90.3768,90.3423,90.3682,17678.0
2019-05-30 14:10:00,104.88,104.92,104.84,104.84,45021.0,90.3682,90.4027,90.3337,90.3337,45021.0
2019-05-30 14:15:00,104.85,104.88,104.82,104.88,38654.0,90.3423,90.3682,90.3165,90.3682,38654.0
2019-05-30 14:20:00,104.87,104.93,104.82,104.88,53758.0,90.3596,90.4113,90.3165,90.3682,53758.0
2019-05-30 14:25:00,104.89,104.96,104.85,104.91,27115.0,90.3768,90.4371,90.3423,90.394,27115.0
2019-05-30 14:30:00,104.91,104.92,104.82,104.82,29356.0,90.394,90.4027,90.3165,90.3165,29356.0
2019-05-30 14:35:00,104.81,104.81,104.64,104.68,58723.0,90.3079,90.3079,90.1614,90.1959,58723.0
2019-05-30 14:40:00,104.68,104.82,104.65,104.74,48495.0,90.1959,90.3165,90.17,90.2476,48495.0
2019-05-30 14:45:00,104.73,104.82,104.71,104.79,61030.0,90.239,90.3165,90.2217,90.2906,61030.0
2019-05-30 14:50:00,104.8,104.99,104.8,104.93,42510.0,90.2993,90.463,90.2993,90.4113,42510.0
2019-05-30 14:55:00,104.93,105.01,104.93,105.0,21536.0,90.4113,90.4802,90.4113,90.4716,21536.0
2019-05-30 15:00:00,105.0,105.0,104.86,104.92,40806.0,90.4716,90.4716,90.351,90.4027,40806.0
2019-05-30 15:05:00,104.92,104.93,104.82,104.93,40719.0,90.4027,90.4113,90.3165,90.4113,40719.0
2019-05-30 15:10:00,104.93,105.03,104.92,105.03,30802.0,90.4113,90.4974,90.4027,90.4974,30802.0
2019-05-30 15:15:00,105.03,105.11,104.99,105.03,38964.0,90.4974,90.5664,90.463,90.4974,38964.0
2019-05-30 15:20:00,105.03,105.09,105.0,105.07,25266.0,90.4974,90.5491,90.4716,90.5319,25266.0
2019-05-30 15:25:00,105.07,105.19,105.04,105.12,39242.0,90.5319,90.6353,90.5061,90.575,39242.0
2019-05-30 15:30:00,105.11,105.12,105.06,105.11,44998.0,90.5664,90.575,90.5233,90.5664,44998.0
2019-05-30 15:35:00,105.11,105.29,105.11,105.21,70390.0,90.5664,90.7215,90.5664,90.6525,70390.0
2019-05-30 15:40:00,105.21,105.23,105.1,105.15,55408.0,90.6525,90.6698,90.5578,90.6008,55408.0
2019-05-30 15:45:00,105.14,105.24,105.07,105.23,61664.0,90.5922,90.6784,90.5319,90.6698,61664.0
2019-05-30 15:50:00,105.24,105.24,105.14,105.14,92572.0,90.6784,90.6784,90.5922,90.5922,92572.0
2019-05-30 15:55:00,105.14,105.37,105.1,105.33,271134.0,90.5922,90.7904,90.5578,90.7559,271134.0
2019-05-31 09:30:00,104.89,104.9,104.61,104.68,118782.0,90.3768,90.3854,90.1356,90.1959,118782.0
2019-05-31 09:35:00,104.6,104.72,104.4,104.4,58003.0,90.1269,90.2303,89.9546,89.9546,58003.0
2019-05-31 09:40:00,104.39,104.49,104.26,104.3,55853.0,89.946,90.0322,89.834,89.8684,55853.0
2019-05-31 09:45:00,104.27,104.35,103.95,104.05,60126.0,89.8426,89.9115,89.5669,89.653,60126.0
2019-05-31 09:50:00,104.06,104.19,104.03,104.19,73108.0,89.6617,89.7737,89.6358,89.7737,73108.0
2019-05-31 09:55:00,104.19,104.21,104.03,104.09,61159.0,89.7737,89.7909,89.6358,89.6875,61159.0
2019-05-31 10:00:00,104.11,104.31,104.07,104.17,73583.0,89.7047,89.8771,89.6703,89.7564,73583.0
2019-05-31 10:05:00,104.18,104.19,104.06,104.12,55087.0,89.7651,89.7737,89.6617,89.7134,55087.0
2019-05-31 10:10:00,104.13,104.18,104.06,104.1,70183.0,89.722,89.7651,89.6617,89.6961,70183.0
2019-05-31 10:15:00,104.1,104.26,104.09,104.19,71167.0,89.6961,89.834,89.6875,89.7737,71167.0
2019-05-31 10:20:00,104.2,104.2,104.02,104.03,56080.0,89.7823,89.7823,89.6272,89.6358,56080.0
2019-05-31 10:25:00,104.03,104.04,103.75,103.78,790047.0,89.6358,89.6444,89.3946,89.4204,790047.0
2019-05-31 10:30:00,103.78,103.92,103.78,103.83,80594.0,89.4204,89.541,89.4204,89.4635,80594.0
2019-05-31 10:35:00,103.84,103.91,103.76,103.8,104920.0,89.4721,89.5324,89.4032,89.4376,104920.0
2019-05-31 10:40:00,103.8,103.82,103.75,103.76,54949.0,89.4376,89.4549,89.3946,89.4032,54949.0
2019-05-31 10:45:00,103.77,103.81,103.73,103.8,62991.0,89.4118,89.4462,89.3773,89.4376,62991.0
2019-05-31 10:50:00,103.8,103.81,103.73,103.74,79997.0,89.4376,89.4462,89.3773,89.3859,79997.0
2019-05-31 10:55:00,103.75,103.76,103.6,103.63,112246.0,89.3946,89.4032,89.2653,89.2912,112246.0
2019-05-31 11:00:00,103.64,103.69,103.41,103.64,236535.0,89.2998,89.3429,89.1016,89.2998,236535.0
2019-05-31 11:05:00,103.64,103.84,103.62,103.77,81429.0,89.2998,89.4721,89.2825,89.4118,81429.0
2019-05-31 11:10:00,103.79,103.9,103.79,103.87,91848.0,89.429,89.5238,89.429,89.4979,91848.0
2019-05-31 11:15:00,103.89,104.0,103.88,103.99,83817.0,89.5152,89.61,89.5066,89.6013,83817.0
2019-05-31 11:20:00,103.99,104.01,103.89,103.89,111519.0,89.6013,89.6186,89.5152,89.5152,111519.0
2019-05-31 11:25:00,103.89,104.0,103.86,103.98,47777.0,89.5152,89.61,89.4893,89.5927,47777.0
2019-05-31 11:30:00,104.0,104.01,103.96,103.96,55159.0,89.61,89.6186,89.5755,89.5755,55159.0
2019-05-31 11:35:00,103.97,104.02,103.95,103.96,53057.0,89.5841,89.6272,89.5669,89.5755,53057.0
2019-05-31 11:40:00,103.95,104.0,103.92,103.93,31210.0,89.5669,89.61,89.541,89.5496,31210.0
2019-05-31 11:45:00,103.92,103.97,103.89,103.91,37651.0,89.541,89.5841,89.5152,89.5324,37651.0
2019-05-31 11:50:00,103.91,103.94,103.81,103.85,41424.0,89.5324,89.5583,89.4462,89.4807,41424.0
2019-05-31 11:55:00,103.85,103.86,103.81,103.84,27909.0,89.4807,89.4893,89.4462,89.4721,27909.0
2019-05-31 12:00:00,103.83,103.88,103.76,103.77,61956.0,89.4635,89.5066,89.4032,89.4118,61956.0
2019-05-31 12:05:00,103.78,103.79,103.68,103.73,134480.0,89.4204,89.429,89.3342,89.3773,134480.0
2019-05-31 12:10:00,103.72,103.73,103.63,103.64,45594.0,89.3687,89.3773,89.2912,89.2998,45594.0
2019-05-31 12:15:00,103.64,103.67,103.61,103.63,34654.0,89.2998,89.3256,89.2739,89.2912,34654.0
2019-05-31 12:20:00,103.63,103.66,103.6,103.63,19947.0,89.2912,89.317,89.2653,89.2912,19947.0
2019-05-31 12:25:00,103.64,103.66,103.57,103.58,25114.0,89.2998,89.317,89.2395,89.2481,25114.0
2019-05-31 12:30:00,103.56,103.56,103.48,103.53,49880.0,89.2308,89.2308,89.1619,89.205,49880.0
2019-05-31 12:35:00,103.52,103.57,103.44,103.45,21263.0,89.1964,89.2395,89.1274,89.1361,21263.0
2019-05-31 12:40:00,103.46,103.51,103.43,103.48,23937.0,89.1447,89.1878,89.1188,89.1619,23937.0
2019-05-31 12:45:00,103.48,103.54,103.45,103.48,39529.0,89.1619,89.2136,89.1361,89.1619,39529.0
2019-05-31 12:50:00,103.47,103.53,103.34,103.34,85135.0,89.1533,89.205,89.0413,89.0413,85135.0
2019-05-31 12:55:00,103.35,103.38,103.22,103.3,97405.0,89.0499,89.0757,88.9379,89.0068,97405.0
2019-05-31 13:00:00,103.3,103.35,103.24,103.35,36831.0,89.0068,89.0499,88.9551,89.0499,36831.0
2019-05-31 13:05:00,103.34,103.43,103.31,103.43,14111.0,89.0413,89.1188,89.0154,89.1188,14111.0
2019-05-31 13:10:00,103.44,103.54,103.41,103.5,19695.0,89.1274,89.2136,89.1016,89.1791,19695.0
2019-05-31 13:15:00,103.49,103.52,103.43,103.44,78011.0,89.1705,89.1964,89.1188,89.1274,78011.0
2019-05-31 13:20:00,103.44,103.55,103.43,103.44,73894.0,89.1274,89.2222,89.1188,89.1274,73894.0
2019-05-31 13:25:00,103.45,103.45,103.31,103.41,66710.0,89.1361,89.1361,89.0154,89.1016,66710.0
2019-05-31 13:30:00,103.41,103.41,103.29,103.32,34036.0,89.1016,89.1016,88.9982,89.024,34036.0
2019-05-31 13:35:00,103.32,103.39,103.32,103.39,34597.0,89.024,89.0844,89.024,89.0844,34597.0
2019-05-31 13:40:00,103.4,103.53,103.4,103.49,41590.0,89.093,89.205,89.093,89.1705,41590.0
2019-05-31 13:45:00,103.5,103.59,103.49,103.53,49853.0,89.1791,89.2567,89.1705,89.205,49853.0
2019-05-31 13:50:00,103.53,103.6,103.45,103.5,52851.0,89.205,89.2653,89.1361,89.1791,52851.0
2019-05-31 13:55:00,103.52,103.53,103.48,103.49,23028.0,89.1964,89.205,89.1619,89.1705,23028.0
2019-05-31 14:00:00,103.5,103.51,103.38,103.38,51338.0,89.1791,89.1878,89.0757,89.0757,51338.0
2019-05-31 14:05:00,103.38,103.4,103.36,103.38,24496.0,89.0757,89.093,89.0585,89.0757,24496.0
2019-05-31 14:10:00,103.39,103.39,103.25,103.29,39222.0,89.0844,89.0844,88.9637,88.9982,39222.0
2019-05-31 14:15:00,103.3,103.37,103.22,103.22,65805.0,89.0068,89.0671,88.9379,88.9379,65805.0
2019-05-31 14:20:00,103.21,103.21,103.06,103.08,93980.0,88.9293,88.9293,88.8,88.8173,93980.0
2019-05-31 14:25:00,103.08,103.1,102.96,103.04,140325.0,88.8173,88.8345,88.7139,88.7828,140325.0
2019-05-31 14:30:00,103.03,103.06,102.75,102.84,95860.0,88.7742,88.8,88.5329,88.6105,95860.0
2019-05-31 14:35:00,102.84,102.87,102.65,102.87,132015.0,88.6105,88.6363,88.4468,88.6363,132015.0
2019-05-31 14:40:00,102.86,102.99,102.84,102.94,64187.0,88.6277,88.7397,88.6105,88.6966,64187.0
2019-05-31 14:45:00,102.94,103.06,102.86,102.87,103248.0,88.6966,88.8,88.6277,88.6363,103248.0
2019-05-31 14:50:00,102.87,103.0,102.86,102.95,77411.0,88.6363,88.7483,88.6277,88.7052,77411.0
2019-05-31 14:55:00,102.95,103.01,102.94,102.98,71128.0,88.7052,88.7569,88.6966,88.7311,71128.0
2019-05-31 15:00:00,102.98,103.0,102.81,102.83,83891.0,88.7311,88.7483,88.5846,88.6018,83891.0
2019-05-31 15:05:00,102.84,102.97,102.84,102.89,58075.0,88.6105,88.7225,88.6105,88.6535,58075.0
2019-05-31 15:10:00,102.89,102.94,102.84,102.93,51628.0,88.6535,88.6966,88.6105,88.688,51628.0
2019-05-31 15:15:00,102.93,102.98,102.85,102.89,42903.0,88.688,88.7311,88.6191,88.6535,42903.0
2019-05-31 15:20:00,102.9,102.95,102.72,102.73,85457.0,88.6622,88.7052,88.5071,88.5157,85457.0
2019-05-31 15:25:00,102.72,102.75,102.64,102.74,79539.0,88.5071,88.5329,88.4381,88.5243,79539.0
2019-05-31 15:30:00,102.73,102.78,102.66,102.66,75784.0,88.5157,88.5588,88.4554,88.4554,75784.0
2019-05-31 15:35:00,102.66,102.66,102.4,102.49,263249.0,88.4554,88.4554,88.2313,88.3089,263249.0
2019-05-31 15:40:00,102.5,102.76,102.49,102.75,135886.0,88.3175,88.5415,88.3089,88.5329,135886.0
2019-05-31 15:45:00,102.75,102.94,102.74,102.89,158020.0,88.5329,88.6966,88.5243,88.6535,158020.0
2019-05-31 15:50:00,102.88,102.93,102.85,102.87,247877.0,88.6449,88.688,88.6191,88.6363,247877.0
2019-05-31 15:55:00,102.87,102.92,102.81,102.89,636589.0,88.6363,88.6794,88.5846,88.6535,636589.0
2019-06-03 09:30:00,103.15,103.47,102.82,103.2,246992.0,88.8776,89.1533,88.5932,88.9207,246992.0
2019-06-03 09:35:00,103.2,103.32,103.1,103.19,214547.0,88.9207,89.024,88.8345,88.912,214547.0
2019-06-03 09:40:00,103.19,103.31,103.09,103.27,131166.0,88.912,89.0154,88.8259,88.981,131166.0
2019-06-03 09:45:00,103.26,103.27,102.82,102.9,121864.0,88.9723,88.981,88.5932,88.6622,121864.0
2019-06-03 09:50:00,102.89,102.93,102.68,102.68,89111.0,88.6535,88.688,88.4726,88.4726,89111.0
2019-06-03 09:55:00,102.7,102.7,102.51,102.59,76603.0,88.4898,88.4898,88.3261,88.3951,76603.0
2019-06-03 10:00:00,102.56,102.69,102.4,102.61,103583.0,88.3692,88.4812,88.2313,88.4123,103583.0
2019-06-03 10:05:00,102.61,102.81,102.59,102.76,101287.0,88.4123,88.5846,88.3951,88.5415,101287.0
2019-06-03 10:10:00,102.75,102.82,102.66,102.78,75743.0,88.5329,88.5932,88.4554,88.5588,75743.0
2019-06-03 10:15:00,102.78,102.96,102.69,102.95,72337.0,88.5588,88.7139,88.4812,88.7052,72337.0
2019-06-03 10:20:00,102.96,103.12,102.92,103.12,126040.0,88.7139,88.8517,88.6794,88.8517,126040.0
2019-06-03 10:25:00,103.13,103.16,103.0,103.06,63552.0,88.8603,88.8862,88.7483,88.8,63552.0
2019-06-03 10:30:00,103.07,103.17,103.0,103.13,74046.0,88.8086,88.8948,88.7483,88.8603,74046.0
2019-06-03 10:35:00,103.14,103.2,103.07,103.19,61591.0,88.869,88.9207,88.8086,88.912,61591.0
2019-06-03 10:40:00,103.19,103.22,103.02,103.02,88050.0,88.912,88.9379,88.7656,88.7656,88050.0
2019-06-03 10:45:00,103.03,103.05,102.97,102.98,56185.0,88.7742,88.7914,88.7225,88.7311,56185.0
2019-06-03 10:50:00,102.98,103.01,102.92,102.93,63631.0,88.7311,88.7569,88.6794,88.688,63631.0
2019-06-03 10:55:00,102.93,103.1,102.93,103.1,70822.0,88.688,88.8345,88.688,88.8345,70822.0
2019-06-03 11:00:00,103.1,103.13,103.04,103.12,86084.0,88.8345,88.8603,88.7828,88.8517,86084.0
2019-06-03 11:05:00,103.12,103.12,102.98,102.98,50353.0,88.8517,88.8517,88.7311,88.7311,50353.0
2019-06-03 11:10:00,102.98,103.05,102.96,103.03,48216.0,88.7311,88.7914,88.7139,88.7742,48216.0
2019-06-03 11:15:00,103.04,103.21,103.03,103.06,67430.0,88.7828,88.9293,88.7742,88.8,67430.0
2019-06-03 11:20:00,103.06,103.12,103.01,103.08,45880.0,88.8,88.8517,88.7569,88.8173,45880.0
2019-06-03 11:25:00,103.08,103.15,103.05,103.14,42899.0,88.8173,88.8776,88.7914,88.869,42899.0
2019-06-03 11:30:00,103.14,103.16,103.08,103.14,68222.0,88.869,88.8862,88.8173,88.869,68222.0
2019-06-03 11:35:00,103.15,103.19,103.08,103.19,58434.0,88.8776,88.912,88.8173,88.912,58434.0
2019-06-03 11:40:00,103.18,103.21,103.07,103.21,79574.0,88.9034,88.9293,88.8086,88.9293,79574.0
2019-06-03 11:45:00,103.2,103.21,103.02,103.04,51697.0,88.9207,88.9293,88.7656,88.7828,51697.0
2019-06-03 11:50:00,103.04,103.3,102.99,103.07,63484.0,88.7828,89.0068,88.7397,88.8086,63484.0
2019-06-03 11:55:00,103.08,103.09,102.96,102.98,59157.0,88.8173,88.8259,88.7139,88.7311,59157.0
2019-06-03 12:00:00,102.98,103.07,102.93,102.95,60465.0,88.7311,88.8086,88.688,88.7052,60465.0
2019-06-03 12:05:00,102.95,103.04,102.93,103.03,42658.0,88.7052,88.7828,88.688,88.7742,42658.0
2019-06-03 12:10:00,103.03,103.09,102.91,102.93,43320.0,88.7742,88.8259,88.6708,88.688,43320.0
2019-06-03 12:15:00,102.94,103.04,102.9,102.97,45695.0,88.6966,88.7828,88.6622,88.7225,45695.0
2019-06-03 12:20:00,102.96,103.03,102.95,102.97,47054.0,88.7139,88.7742,88.7052,88.7225,47054.0
2019-06-03 12:25:00,102.96,102.98,102.88,102.94,36080.0,88.7139,88.7311,88.6449,88.6966,36080.0
2019-06-03 12:30:00,102.95,103.03,102.9,102.98,37828.0,88.7052,88.7742,88.6622,88.7311,37828.0
2019-06-03 12:35:00,102.99,103.11,102.96,103.11,49513.0,88.7397,88.8431,88.7139,88.8431,49513.0
2019-06-03 12:40:00,103.1,103.11,102.96,102.98,50945.0,88.8345,88.8431,88.7139,88.7311,50945.0
2019-06-03 12:45:00,102.97,103.11,102.94,103.07,45168.0,88.7225,88.8431,88.6966,88.8086,45168.0
2019-06-03 12:50:00,103.07,103.1,102.92,103.01,56564.0,88.8086,88.8345,88.6794,88.7569,56564.0
2019-06-03 12:55:00,103.01,103.02,102.83,102.84,42669.0,88.7569,88.7656,88.6018,88.6105,42669.0
2019-06-03 13:00:00,102.85,102.92,102.79,102.91,57230.0,88.6191,88.6794,88.5674,88.6708,57230.0
2019-06-03 13:05:00,102.91,102.95,102.83,102.95,42090.0,88.6708,88.7052,88.6018,88.7052,42090.0
2019-06-03 13:10:00,102.95,103.06,102.94,103.05,54213.0,88.7052,88.8,88.6966,88.7914,54213.0
2019-06-03 13:15:00,103.04,103.1,103.02,103.03,60087.0,88.7828,88.8345,88.7656,88.7742,60087.0
2019-06-03 13:20:00,103.03,103.08,102.96,103.01,47162.0,88.7742,88.8173,88.7139,88.7569,47162.0
2019-06-03 13:25:00,103.02,103.42,103.02,103.22,201600.0,88.7656,89.1102,88.7656,88.9379,201600.0
2019-06-03 13:30:00,103.23,103.28,103.04,103.1,118136.0,88.9465,88.9896,88.7828,88.8345,118136.0
2019-06-03 13:35:00,103.08,103.13,103.01,103.05,47764.0,88.8173,88.8603,88.7569,88.7914,47764.0
2019-06-03 13:40:00,103.06,103.21,103.06,103.13,66414.0,88.8,88.9293,88.8,88.8603,66414.0
2019-06-03 13:45:00,103.12,103.22,103.1,103.15,72859.0,88.8517,88.9379,88.8345,88.8776,72859.0
2019-06-03 13:50:00,103.14,103.25,103.1,103.13,50545.0,88.869,88.9637,88.8345,88.8603,50545.0
2019-06-03 13:55:00,103.13,103.42,103.13,103.33,74051.0,88.8603,89.1102,88.8603,89.0327,74051.0
2019-06-03 14:00:00,103.34,103.5,103.3,103.46,61672.0,89.0413,89.1791,89.0068,89.1447,61672.0
2019-06-03 14:05:00,103.45,103.52,103.37,103.52,56247.0,89.1361,89.1964,89.0671,89.1964,56247.0
2019-06-03 14:10:00,103.53,103.53,103.38,103.42,40472.0,89.205,89.205,89.0757,89.1102,40472.0
2019-06-03 14:15:00,103.41,103.41,103.32,103.37,48836.0,89.1016,89.1016,89.024,89.0671,48836.0
2019-06-03 14:20:00,103.36,103.45,103.34,103.4,48721.0,89.0585,89.1361,89.0413,89.093,48721.0
2019-06-03 14:25:00,103.41,103.46,103.37,103.44,39589.0,89.1016,89.1447,89.0671,89.1274,39589.0
2019-06-03 14:30:00,103.45,103.54,103.34,103.36,56232.0,89.1361,89.2136,89.0413,89.0585,56232.0
2019-06-03 14:35:00,103.37,103.4,103.27,103.36,50673.0,89.0671,89.093,88.981,89.0585,50673.0
2019-06-03 14:40:00,103.35,103.36,103.24,103.29,44627.0,89.0499,89.0585,88.9551,88.9982,44627.0
2019-06-03 14:45:00,103.3,103.35,103.27,103.29,46281.0,89.0068,89.0499,88.981,88.9982,46281.0
2019-06-03 14:50:00,103.3,103.33,103.19,103.3,65565.0,89.0068,89.0327,88.912,89.0068,65565.0
2019-06-03 14:55:00,103.29,103.44,103.28,103.44,39376.0,88.9982,89.1274,88.9896,89.1274,39376.0
2019-06-03 15:00:00,103.44,103.49,103.38,103.43,62473.0,89.1274,89.1705,89.0757,89.1188,62473.0
2019-06-03 15:05:00,103.43,103.56,103.38,103.53,67475.0,89.1188,89.2308,89.0757,89.205,67475.0
2019-06-03 15:10:00,103.53,103.59,103.39,103.53,106353.0,89.205,89.2567,89.0844,89.205,106353.0
2019-06-03 15:15:00,103.54,103.65,103.47,103.53,100183.0,89.2136,89.3084,89.1533,89.205,100183.0
2019-06-03 15:20:00,103.54,103.75,103.52,103.62,62056.0,89.2136,89.3946,89.1964,89.2825,62056.0
2019-06-03 15:25:00,103.61,103.63,103.41,103.48,92358.0,89.2739,89.2912,89.1016,89.1619,92358.0
2019-06-03 15:30:00,103.47,103.51,103.39,103.45,94780.0,89.1533,89.1878,89.0844,89.1361,94780.0
2019-06-03 15:35:00,103.44,103.56,103.4,103.46,95853.0,89.1274,89.2308,89.093,89.1447,95853.0
2019-06-03 15:40:00,103.47,103.61,103.44,103.57,105459.0,89.1533,89.2739,89.1274,89.2395,105459.0
2019-06-03 15:45:00,103.56,103.67,103.45,103.49,113378.0,89.2308,89.3256,89.1361,89.1705,113378.0
2019-06-03 15:50:00,103.5,103.75,103.49,103.75,150953.0,89.1791,89.3946,89.1705,89.3946,150953.0
2019-06-03 15:55:00,103.75,103.96,103.72,103.78,406224.0,89.3946,89.5755,89.3687,89.4204,406224.0
2019-06-04 09:30:00,104.01,104.5,103.95,104.42,160805.0,89.6186,90.0408,89.5669,89.9718,160805.0
2019-06-04 09:35:00,104.38,104.53,104.22,104.24,89949.0,89.9374,90.0666,89.7995,89.8168,89949.0
2019-06-04 09:40:00,104.23,104.24,104.0,104.13,116320.0,89.8081,89.8168,89.61,89.722,116320.0
2019-06-04 09:45:00,104.14,104.25,104.06,104.07,110338.0,89.7306,89.8254,89.6617,89.6703,110338.0
2019-06-04 09:50:00,104.09,104.21,104.02,104.03,73794.0,89.6875,89.7909,89.6272,89.6358,73794.0
2019-06-04 09:55:00,104.02,104.32,104.02,104.22,81594.0,89.6272,89.8857,89.6272,89.7995,81594.0
2019-06-04 10:00:00,104.22,104.23,104.03,104.09,92253.0,89.7995,89.8081,89.6358,89.6875,92253.0
2019-06-04 10:05:00,104.09,104.2,104.07,104.09,76037.0,89.6875,89.7823,89.6703,89.6875,76037.0
2019-06-04 10:10:00,104.07,104.16,104.05,104.13,70891.0,89.6703,89.7478,89.653,89.722,70891.0
2019-06-04 10:15:00,104.14,104.35,104.14,104.3,95533.0,89.7306,89.9115,89.7306,89.8684,95533.0
2019-06-04 10:20:00,104.3,104.44,104.26,104.42,67752.0,89.8684,89.9891,89.834,89.9718,67752.0
2019-06-04 10:25:00,104.42,104.54,104.37,104.39,82097.0,89.9718,90.0752,89.9288,89.946,82097.0
2019-06-04 10:30:00,104.39,104.44,104.27,104.27,77129.0,89.946,89.9891,89.8426,89.8426,77129.0
2019-06-04 10:35:00,104.27,104.3,104.21,104.27,59209.0,89.8426,89.8684,89.7909,89.8426,59209.0
2019-06-04 10:40:00,104.27,104.31,104.16,104.22,70498.0,89.8426,89.8771,89.7478,89.7995,70498.0
2019-06-04 10:45:00,104.22,104.23,104.06,104.11,106586.0,89.7995,89.8081,89.6617,89.7047,106586.0
2019-06-04 10:50:00,104.11,104.17,103.98,103.98,83142.0,89.7047,89.7564,89.5927,89.5927,83142.0
2019-06-04 10:55:00,103.99,104.0,103.88,103.95,60851.0,89.6013,89.61,89.5066,89.5669,60851.0
2019-06-04 11:00:00,103.95,104.04,103.85,104.04,84904.0,89.5669,89.6444,89.4807,89.6444,84904.0
2019-06-04 11:05:00,104.04,104.1,103.91,103.94,89764.0,89.6444,89.6961,89.5324,89.5583,89764.0
2019-06-04 11:10:00,103.93,104.1,103.9,104.09,64450.0,89.5496,89.6961,89.5238,89.6875,64450.0
2019-06-04 11:15:00,104.09,104.15,103.99,104.05,53790.0,89.6875,89.7392,89.6013,89.653,53790.0
2019-06-04 11:20:00,104.05,104.14,104.04,104.08,53588.0,89.653,89.7306,89.6444,89.6789,53588.0
2019-06-04 11:25:00,104.08,104.34,104.07,104.25,82687.0,89.6789,89.9029,89.6703,89.8254,82687.0
2019-06-04 11:30:00,104.26,104.38,104.26,104.31,74251.0,89.834,89.9374,89.834,89.8771,74251.0
2019-06-04 11:35:00,104.31,104.43,104.28,104.32,102725.0,89.8771,89.9805,89.8512,89.8857,102725.0
2019-06-04 11:40:00,104.31,104.49,104.31,104.47,40413.0,89.8771,90.0322,89.8771,90.0149,40413.0
2019-06-04 11:45:00,104.47,104.48,104.37,104.4,45593.0,90.0149,90.0235,89.9288,89.9546,45593.0
2019-06-04 11:50:00,104.41,104.48,104.39,104.46,46529.0,89.9632,90.0235,89.946,90.0063,46529.0
2019-06-04 11:55:00,104.45,104.48,104.38,104.47,44617.0,89.9977,90.0235,89.9374,90.0149,44617.0
2019-06-04 12:00:00,104.48,104.49,104.4,104.42,38917.0,90.0235,90.0322,89.9546,89.9718,38917.0
2019-06-04 12:05:00,104.43,104.49,104.43,104.45,33123.0,89.9805,90.0322,89.9805,89.9977,33123.0
2019-06-04 12:10:00,104.45,104.54,104.41,104.49,36556.0,89.9977,90.0752,89.9632,90.0322,36556.0
2019-06-04 12:15:00,104.49,104.51,104.42,104.47,24199.0,90.0322,90.0494,89.9718,90.0149,24199.0
2019-06-04 12:20:00,104.47,104.5,104.44,104.46,47604.0,90.0149,90.0408,89.9891,90.0063,47604.0
2019-06-04 12:25:00,104.47,104.5,104.45,104.48,35478.0,90.0149,90.0408,89.9977,90.0235,35478.0
2019-06-04 12:30:00,104.48,104.49,104.39,104.44,27765.0,90.0235,90.0322,89.946,89.9891,27765.0
2019-06-04 12:35:00,104.45,104.47,104.4,104.46,28958.0,89.9977,90.0149,89.9546,90.0063,28958.0
2019-06-04 12:40:00,104.45,104.5,104.44,104.5,18364.0,89.9977,90.0408,89.9891,90.0408,18364.0
2019-06-04 12:45:00,104.49,104.6,104.47,104.6,33884.0,90.0322,90.1269,90.0149,90.1269,33884.0
2019-06-04 12:50:00,104.6,104.73,104.59,104.66,29552.0,90.1269,90.239,90.1183,90.1786,29552.0
2019-06-04 12:55:00,104.68,104.72,104.65,104.66,50528.0,90.1959,90.2303,90.17,90.1786,50528.0
2019-06-04 13:00:00,104.65,104.65,104.59,104.64,44315.0,90.17,90.17,90.1183,90.1614,44315.0
2019-06-04 13:05:00,104.64,104.72,104.64,104.7,35712.0,90.1614,90.2303,90.1614,90.2131,35712.0
2019-06-04 13:10:00,104.71,104.78,104.68,104.76,29762.0,90.2217,90.282,90.1959,90.2648,29762.0
2019-06-04 13:15:00,104.76,104.78,104.71,104.73,21469.0,90.2648,90.282,90.2217,90.239,21469.0
2019-06-04 13:20:00,104.72,104.75,104.64,104.74,38811.0,90.2303,90.2562,90.1614,90.2476,38811.0
2019-06-04 13:25:00,104.73,104.79,104.71,104.75,29051.0,90.239,90.2906,90.2217,90.2562,29051.0
2019-06-04 13:30:00,104.76,104.93,104.76,104.91,44798.0,90.2648,90.4113,90.2648,90.394,44798.0
2019-06-04 13:35:00,104.92,104.98,104.88,104.96,38044.0,90.4027,90.4544,90.3682,90.4371,38044.0
2019-06-04 13:40:00,104.97,105.08,104.96,105.08,44741.0,90.4457,90.5405,90.4371,90.5405,44741.0
2019-06-04 13:45:00,105.08,105.1,104.94,104.97,32539.0,90.5405,90.5578,90.4199,90.4457,32539.0
2019-06-04 13:50:00,104.98,104.99,104.87,104.91,35733.0,90.4544,90.463,90.3596,90.394,35733.0
2019-06-04 13:55:00,104.91,104.96,104.87,104.91,30354.0,90.394,90.4371,90.3596,90.394,30354.0
2019-06-04 14:00:00,104.92,104.94,104.82,104.84,45995.0,90.4027,90.4199,90.3165,90.3337,45995.0
2019-06-04 14:05:00,104.84,104.88,104.78,104.81,30214.0,90.3337,90.3682,90.282,90.3079,30214.0
2019-06-04 14:10:00,104.82,104.82,104.66,104.67,30014.0,90.3165,90.3165,90.1786,90.1873,30014.0
2019-06-04 14:15:00,104.67,104.69,104.49,104.49,38699.0,90.1873,90.2045,90.0322,90.0322,38699.0
2019-06-04 14:20:00,104.49,104.57,104.49,104.54,68822.0,90.0322,90.1011,90.0322,90.0752,68822.0
2019-06-04 14:25:00,104.53,104.55,104.49,104.55,39277.0,90.0666,90.0839,90.0322,90.0839,39277.0
2019-06-04 14:30:00,104.54,104.56,104.51,104.52,39019.0,90.0752,90.0925,90.0494,90.058,39019.0
2019-06-04 14:35:00,104.53,104.57,104.49,104.52,50724.0,90.0666,90.1011,90.0322,90.058,50724.0
2019-06-04 14:40:00,104.51,104.51,104.39,104.41,29536.0,90.0494,90.0494,89.946,89.9632,29536.0
2019-06-04 14:45:00,104.41,104.41,104.31,104.31,57072.0,89.9632,89.9632,89.8771,89.8771,57072.0
2019-06-04 14:50:00,104.31,104.39,104.29,104.38,51200.0,89.8771,89.946,89.8598,89.9374,51200.0
2019-06-04 14:55:00,104.38,104.41,104.31,104.32,40995.0,89.9374,89.9632,89.8771,89.8857,40995.0
2019-06-04 15:00:00,104.32,104.44,104.32,104.43,33774.0,89.8857,89.9891,89.8857,89.9805,33774.0
2019-06-04 15:05:00,104.44,104.55,104.43,104.53,34697.0,89.9891,90.0839,89.9805,90.0666,34697.0
2019-06-04 15:10:00,104.54,104.57,104.49,104.55,53964.0,90.0752,90.1011,90.0322,90.0839,53964.0
2019-06-04 15:15:00,104.55,104.59,104.51,104.56,44628.0,90.0839,90.1183,90.0494,90.0925,44628.0
2019-06-04 15:20:00,104.56,104.61,104.53,104.55,35528.0,90.0925,90.1356,90.0666,90.0839,35528.0
2019-06-04 15:25:00,104.55,104.65,104.54,104.6,43474.0,90.0839,90.17,90.0752,90.1269,43474.0
2019-06-04 15:30:00,104.61,104.61,104.49,104.54,51879.0,90.1356,90.1356,90.0322,90.0752,51879.0
2019-06-04 15:35:00,104.53,104.58,104.47,104.48,48478.0,90.0666,90.1097,90.0149,90.0235,48478.0
2019-06-04 15:40:00,104.49,104.49,104.41,104.45,71275.0,90.0322,90.0322,89.9632,89.9977,71275.0
2019-06-04 15:45:00,104.44,104.49,104.35,104.43,145991.0,89.9891,90.0322,89.9115,89.9805,145991.0
2019-06-04 15:50:00,104.42,104.58,104.42,104.58,135560.0,89.9718,90.1097,89.9718,90.1097,135560.0
2019-06-04 15:55:00,104.57,104.71,104.5,104.68,292663.0,90.1011,90.2217,90.0408,90.1959,292663.0
2019-06-05 09:30:00,105.24,105.39,104.89,105.01,153684.0,90.6784,90.8076,90.3768,90.4802,153684.0
2019-06-05 09:35:00,104.99,105.54,104.99,105.37,102869.0,90.463,90.9369,90.463,90.7904,102869.0
2019-06-05 09:40:00,105.4,105.68,105.4,105.65,30211.0,90.8162,91.0575,90.8162,91.0317,30211.0
2019-06-05 09:45:00,105.65,105.95,105.63,105.94,70299.0,91.0317,91.2901,91.0144,91.2815,70299.0
2019-06-05 09:50:00,105.95,105.99,105.78,105.79,64983.0,91.2901,91.3246,91.1437,91.1523,64983.0
2019-06-05 09:55:00,105.78,105.86,105.71,105.78,79965.0,91.1437,91.2126,91.0834,91.1437,79965.0
2019-06-05 10:00:00,105.8,105.82,105.62,105.7,71968.0,91.1609,91.1781,91.0058,91.0747,71968.0
2019-06-05 10:05:00,105.7,105.87,105.7,105.71,77087.0,91.0747,91.2212,91.0747,91.0834,77087.0
2019-06-05 10:10:00,105.7,105.87,105.7,105.8,80127.0,91.0747,91.2212,91.0747,91.1609,80127.0
2019-06-05 10:15:00,105.8,105.95,105.67,105.9,93630.0,91.1609,91.2901,91.0489,91.2471,93630.0
2019-06-05 10:20:00,105.91,106.02,105.85,106.0,121191.0,91.2557,91.3505,91.204,91.3332,121191.0
2019-06-05 10:25:00,106.0,106.07,105.89,106.0,84275.0,91.3332,91.3935,91.2384,91.3332,84275.0
2019-06-05 10:30:00,106.0,106.17,105.98,106.04,125722.0,91.3332,91.4797,91.316,91.3677,125722.0
2019-06-05 10:35:00,106.03,106.25,106.02,106.25,61531.0,91.3591,91.5486,91.3505,91.5486,61531.0
2019-06-05 10:40:00,106.26,106.38,106.19,106.38,50185.0,91.5573,91.6606,91.4969,91.6606,50185.0
2019-06-05 10:45:00,106.38,106.47,106.38,106.44,50977.0,91.6606,91.7382,91.6606,91.7123,50977.0
2019-06-05 10:50:00,106.44,106.44,106.14,106.27,104529.0,91.7123,91.7123,91.4539,91.5659,104529.0
2019-06-05 10:55:00,106.27,106.32,106.19,106.31,45422.0,91.5659,91.609,91.4969,91.6003,45422.0
2019-06-05 11:00:00,106.3,106.34,106.26,106.31,79072.0,91.5917,91.6262,91.5573,91.6003,79072.0
2019-06-05 11:05:00,106.32,106.33,106.13,106.18,45077.0,91.609,91.6176,91.4452,91.4883,45077.0
2019-06-05 11:10:00,106.17,106.22,105.96,105.97,71423.0,91.4797,91.5228,91.2988,91.3074,71423.0
2019-06-05 11:15:00,105.97,106.01,105.88,105.91,60938.0,91.3074,91.3418,91.2298,91.2557,60938.0
2019-06-05 11:20:00,105.91,106.13,105.88,106.12,52915.0,91.2557,91.4452,91.2298,91.4366,52915.0
2019-06-05 11:25:00,106.11,106.2,106.05,106.19,39917.0,91.428,91.5056,91.3763,91.4969,39917.0
2019-06-05 11:30:00,106.19,106.26,106.14,106.16,51670.0,91.4969,91.5573,91.4539,91.4711,51670.0
2019-06-05 11:35:00,106.17,106.29,106.16,106.2,41674.0,91.4797,91.5831,91.4711,91.5056,41674.0
2019-06-05 11:40:00,106.19,106.31,106.13,106.25,38027.0,91.4969,91.6003,91.4452,91.5486,38027.0
2019-06-05 11:45:00,106.25,106.25,106.13,106.15,29304.0,91.5486,91.5486,91.4452,91.4625,29304.0
2019-06-05 11:50:00,106.15,106.21,106.1,106.13,41158.0,91.4625,91.5142,91.4194,91.4452,41158.0
2019-06-05 11:55:00,106.14,106.19,106.09,106.18,33860.0,91.4539,91.4969,91.4108,91.4883,33860.0
2019-06-05 12:00:00,106.18,106.23,106.11,106.19,31972.0,91.4883,91.5314,91.428,91.4969,31972.0
2019-06-05 12:05:00,106.2,106.21,106.15,106.19,27893.0,91.5056,91.5142,91.4625,91.4969,27893.0
2019-06-05 12:10:00,106.2,106.21,106.12,106.15,38376.0,91.5056,91.5142,91.4366,91.4625,38376.0
2019-06-05 12:15:00,106.16,106.35,106.13,106.33,32664.0,91.4711,91.6348,91.4452,91.6176,32664.0
2019-06-05 12:20:00,106.34,106.4,106.34,106.36,31313.0,91.6262,91.6779,91.6262,91.6434,31313.0
2019-06-05 12:25:00,106.36,106.54,106.36,106.48,65591.0,91.6434,91.7985,91.6434,91.7468,65591.0
2019-06-05 12:30:00,106.48,106.48,106.27,106.29,48566.0,91.7468,91.7468,91.5659,91.5831,48566.0
2019-06-05 12:35:00,106.29,106.39,106.29,106.38,27623.0,91.5831,91.6693,91.5831,91.6606,27623.0
2019-06-05 12:40:00,106.37,106.46,106.33,106.4,23129.0,91.652,91.7296,91.6176,91.6779,23129.0
2019-06-05 12:45:00,106.4,106.5,106.39,106.5,38134.0,91.6779,91.764,91.6693,91.764,38134.0
2019-06-05 12:50:00,106.48,106.54,106.41,106.46,50794.0,91.7468,91.7985,91.6865,91.7296,50794.0
2019-06-05 12:55:00,106.46,106.54,106.42,106.49,44805.0,91.7296,91.7985,91.6951,91.7554,44805.0
2019-06-05 13:00:00,106.5,106.6,106.46,106.53,40186.0,91.764,91.8502,91.7296,91.7899,40186.0
2019-06-05 13:05:00,106.52,106.6,106.47,106.48,29103.0,91.7813,91.8502,91.7382,91.7468,29103.0
2019-06-05 13:10:00,106.47,106.51,106.42,106.45,27289.0,91.7382,91.7727,91.6951,91.721,27289.0
2019-06-05 13:15:00,106.45,106.5,106.4,106.42,22377.0,91.721,91.764,91.6779,91.6951,22377.0
2019-06-05 13:20:00,106.43,106.53,106.42,106.45,30045.0,91.7037,91.7899,91.6951,91.721,30045.0
2019-06-05 13:25:00,106.45,106.52,106.42,106.51,36347.0,91.721,91.7813,91.6951,91.7727,36347.0
2019-06-05 13:30:00,106.52,106.57,106.5,106.53,36456.0,91.7813,91.8244,91.764,91.7899,36456.0
2019-06-05 13:35:00,106.52,106.53,106.44,106.48,29322.0,91.7813,91.7899,91.7123,91.7468,29322.0
2019-06-05 13:40:00,106.48,106.53,106.41,106.45,29508.0,91.7468,91.7899,91.6865,91.721,29508.0
2019-06-05 13:45:00,106.46,106.54,106.44,106.51,27984.0,91.7296,91.7985,91.7123,91.7727,27984.0
2019-06-05 13:50:00,106.51,106.52,106.44,106.45,17909.0,91.7727,91.7813,91.7123,91.721,17909.0
2019-06-05 13:55:00,106.45,106.56,106.41,106.55,29159.0,91.721,91.8157,91.6865,91.8071,29159.0
2019-06-05 14:00:00,106.55,106.57,106.42,106.42,56909.0,91.8071,91.8244,91.6951,91.6951,56909.0
2019-06-05 14:05:00,106.43,106.5,106.42,106.49,21279.0,91.7037,91.764,91.6951,91.7554,21279.0
2019-06-05 14:10:00,106.5,106.51,106.45,106.47,37641.0,91.764,91.7727,91.721,91.7382,37641.0
2019-06-05 14:15:00,106.47,106.5,106.43,106.46,28845.0,91.7382,91.764,91.7037,91.7296,28845.0
2019-06-05 14:20:00,106.45,106.65,106.44,106.63,23246.0,91.721,91.8933,91.7123,91.8761,23246.0
2019-06-05 14:25:00,106.63,106.63,106.57,106.62,15231.0,91.8761,91.8761,91.8244,91.8674,15231.0
2019-06-05 14:30:00,106.61,106.63,106.54,106.63,20646.0,91.8588,91.8761,91.7985,91.8761,20646.0
2019-06-05 14:35:00,106.63,106.68,106.62,106.62,40333.0,91.8761,91.9191,91.8674,91.8674,40333.0
2019-06-05 14:40:00,106.61,106.62,106.5,106.56,14400.0,91.8588,91.8674,91.764,91.8157,14400.0
2019-06-05 14:45:00,106.57,106.58,106.5,106.53,15969.0,91.8244,91.833,91.764,91.7899,15969.0
2019-06-05 14:50:00,106.53,106.53,106.46,106.46,29561.0,91.7899,91.7899,91.7296,91.7296,29561.0
2019-06-05 14:55:00,106.47,106.48,106.39,106.42,28952.0,91.7382,91.7468,91.6693,91.6951,28952.0
2019-06-05 15:00:00,106.4,106.45,106.35,106.45,30283.0,91.6779,91.721,91.6348,91.721,30283.0
2019-06-05 15:05:00,106.46,106.49,106.39,106.42,30003.0,91.7296,91.7554,91.6693,91.6951,30003.0
2019-06-05 15:10:00,106.42,106.5,106.37,106.47,31115.0,91.6951,91.764,91.652,91.7382,31115.0
2019-06-05 15:15:00,106.47,106.49,106.41,106.48,29399.0,91.7382,91.7554,91.6865,91.7468,29399.0
2019-06-05 15:20:00,106.47,106.47,106.4,106.45,23615.0,91.7382,91.7382,91.6779,91.721,23615.0
2019-06-05 15:25:00,106.45,106.46,106.39,106.43,25452.0,91.721,91.7296,91.6693,91.7037,25452.0
2019-06-05 15:30:00,106.42,106.44,106.3,106.33,79385.0,91.6951,91.7123,91.5917,91.6176,79385.0
2019-06-05 15:35:00,106.33,106.44,106.24,106.4,85026.0,91.6176,91.7123,91.54,91.6779,85026.0
2019-06-05 15:40:00,106.41,106.62,106.4,106.59,63788.0,91.6865,91.8674,91.6779,91.8416,63788.0
2019-06-05 15:45:00,106.61,106.65,106.45,106.45,96961.0,91.8588,91.8933,91.721,91.721,96961.0
2019-06-05 15:50:00,106.44,106.68,106.44,106.67,170028.0,91.7123,91.9191,91.7123,91.9105,170028.0
2019-06-05 15:55:00,106.68,106.75,106.6,106.73,414772.0,91.9191,91.9795,91.8502,91.9622,414772.0
2019-06-06 09:30:00,106.85,106.85,106.33,106.54,177482.0,92.0656,92.0656,91.6176,91.7985,177482.0
2019-06-06 09:35:00,106.52,106.82,106.36,106.81,56363.0,91.7813,92.0398,91.6434,92.0312,56363.0
2019-06-06 09:40:00,106.81,106.92,106.66,106.92,35474.0,92.0312,92.1259,91.9019,92.1259,35474.0
2019-06-06 09:45:00,106.92,106.97,106.81,106.93,63116.0,92.1259,92.169,92.0312,92.1345,63116.0
2019-06-06 09:50:00,106.95,107.12,106.94,107.05,104507.0,92.1518,92.2983,92.1432,92.2379,104507.0
2019-06-06 09:55:00,107.09,107.2,106.95,107.18,32414.0,92.2724,92.3672,92.1518,92.35,32414.0
2019-06-06 10:00:00,107.19,107.3,107.14,107.16,37770.0,92.3586,92.4534,92.3155,92.3327,37770.0
2019-06-06 10:05:00,107.17,107.21,107.11,107.14,49934.0,92.3413,92.3758,92.2896,92.3155,49934.0
2019-06-06 10:10:00,107.14,107.14,107.0,107.03,30796.0,92.3155,92.3155,92.1949,92.2207,30796.0
2019-06-06 10:15:00,107.05,107.1,106.96,107.04,31572.0,92.2379,92.281,92.1604,92.2293,31572.0
2019-06-06 10:20:00,107.05,107.09,106.98,107.03,56653.0,92.2379,92.2724,92.1776,92.2207,56653.0
2019-06-06 10:25:00,107.05,107.09,106.81,106.84,64359.0,92.2379,92.2724,92.0312,92.057,64359.0
2019-06-06 10:30:00,106.84,106.95,106.84,106.9,52447.0,92.057,92.1518,92.057,92.1087,52447.0
2019-06-06 10:35:00,106.91,106.94,106.87,106.91,34628.0,92.1173,92.1432,92.0828,92.1173,34628.0
2019-06-06 10:40:00,106.92,106.93,106.81,106.84,53143.0,92.1259,92.1345,92.0312,92.057,53143.0
2019-06-06 10:45:00,106.85,106.96,106.81,106.96,56650.0,92.0656,92.1604,92.0312,92.1604,56650.0
2019-06-06 10:50:00,106.96,107.26,106.95,107.25,50074.0,92.1604,92.4189,92.1518,92.4103,50074.0
2019-06-06 10:55:00,107.26,107.35,107.25,107.32,51464.0,92.4189,92.4964,92.4103,92.4706,51464.0
2019-06-06 11:00:00,107.33,107.39,107.25,107.27,48715.0,92.4792,92.5309,92.4103,92.4275,48715.0
2019-06-06 11:05:00,107.28,107.33,107.14,107.23,68782.0,92.4361,92.4792,92.3155,92.393,68782.0
2019-06-06 11:10:00,107.24,107.27,107.1,107.12,41732.0,92.4017,92.4275,92.281,92.2983,41732.0
2019-06-06 11:15:00,107.12,107.18,107.05,107.05,34945.0,92.2983,92.35,92.2379,92.2379,34945.0
2019-06-06 11:20:00,107.04,107.17,107.03,107.16,44002.0,92.2293,92.3413,92.2207,92.3327,44002.0
2019-06-06 11:25:00,107.16,107.25,107.14,107.2,50880.0,92.3327,92.4103,92.3155,92.3672,50880.0
2019-06-06 11:30:00,107.21,107.36,107.17,107.36,35633.0,92.3758,92.505,92.3413,92.505,35633.0
2019-06-06 11:35:00,107.35,107.36,107.2,107.35,61376.0,92.4964,92.505,92.3672,92.4964,61376.0
2019-06-06 11:40:00,107.35,107.36,107.17,107.19,49677.0,92.4964,92.505,92.3413,92.3586,49677.0
2019-06-06 11:45:00,107.19,107.26,107.03,107.06,36436.0,92.3586,92.4189,92.2207,92.2466,36436.0
2019-06-06 11:50:00,107.05,107.17,107.01,107.09,47064.0,92.2379,92.3413,92.2035,92.2724,47064.0
2019-06-06 11:55:00,107.07,107.13,107.02,107.1,46141.0,92.2552,92.3069,92.2121,92.281,46141.0
2019-06-06 12:00:00,107.1,107.14,107.03,107.12,23568.0,92.281,92.3155,92.2207,92.2983,23568.0
2019-06-06 12:05:00,107.11,107.21,107.09,107.17,21896.0,92.2896,92.3758,92.2724,92.3413,21896.0
2019-06-06 12:10:00,107.15,107.2,107.13,107.17,22079.0,92.3241,92.3672,92.3069,92.3413,22079.0
2019-06-06 12:15:00,107.16,107.28,107.15,107.28,24212.0,92.3327,92.4361,92.3241,92.4361,24212.0
2019-06-06 12:20:00,107.27,107.28,107.12,107.19,64097.0,92.4275,92.4361,92.2983,92.3586,64097.0
2019-06-06 12:25:00,107.19,107.19,107.11,107.15,30683.0,92.3586,92.3586,92.2896,92.3241,30683.0
2019-06-06 12:30:00,107.15,107.21,107.12,107.15,26973.0,92.3241,92.3758,92.2983,92.3241,26973.0
2019-06-06 12:35:00,107.14,107.17,107.12,107.12,22277.0,92.3155,92.3413,92.2983,92.2983,22277.0
2019-06-06 12:40:00,107.12,107.22,107.12,107.19,20659.0,92.2983,92.3844,92.2983,92.3586,20659.0
2019-06-06 12:45:00,107.2,107.29,107.2,107.27,17570.0,92.3672,92.4447,92.3672,92.4275,17570.0
2019-06-06 12:50:00,107.27,107.34,107.25,107.34,15523.0,92.4275,92.4878,92.4103,92.4878,15523.0
2019-06-06 12:55:00,107.34,107.36,107.3,107.36,19946.0,92.4878,92.505,92.4534,92.505,19946.0
2019-06-06 13:00:00,107.37,107.39,107.31,107.32,25657.0,92.5137,92.5309,92.462,92.4706,25657.0
2019-06-06 13:05:00,107.32,107.37,107.28,107.33,22416.0,92.4706,92.5137,92.4361,92.4792,22416.0
2019-06-06 13:10:00,107.33,107.43,107.32,107.42,21951.0,92.4792,92.5654,92.4706,92.5567,21951.0
2019-06-06 13:15:00,107.42,107.48,107.41,107.43,17249.0,92.5567,92.6084,92.5481,92.5654,17249.0
2019-06-06 13:20:00,107.43,107.44,107.39,107.44,16843.0,92.5654,92.574,92.5309,92.574,16843.0
2019-06-06 13:25:00,107.44,107.5,107.43,107.5,21874.0,92.574,92.6257,92.5654,92.6257,21874.0
2019-06-06 13:30:00,107.5,107.54,107.46,107.5,59536.0,92.6257,92.6601,92.5912,92.6257,59536.0
2019-06-06 13:35:00,107.5,107.51,107.39,107.4,18472.0,92.6257,92.6343,92.5309,92.5395,18472.0
2019-06-06 13:40:00,107.39,107.48,107.39,107.48,17399.0,92.5309,92.6084,92.5309,92.6084,17399.0
2019-06-06 13:45:00,107.48,107.52,107.4,107.45,38938.0,92.6084,92.6429,92.5395,92.5826,38938.0
2019-06-06 13:50:00,107.45,107.5,107.43,107.48,12095.0,92.5826,92.6257,92.5654,92.6084,12095.0
2019-06-06 13:55:00,107.48,107.49,107.41,107.44,25486.0,92.6084,92.6171,92.5481,92.574,25486.0
2019-06-06 14:00:00,107.44,107.44,107.35,107.35,27462.0,92.574,92.574,92.4964,92.4964,27462.0
2019-06-06 14:05:00,107.36,107.42,107.35,107.38,21004.0,92.505,92.5567,92.4964,92.5223,21004.0
2019-06-06 14:10:00,107.39,107.41,107.34,107.37,16470.0,92.5309,92.5481,92.4878,92.5137,16470.0
2019-06-06 14:15:00,107.37,107.38,107.27,107.28,23562.0,92.5137,92.5223,92.4275,92.4361,23562.0
2019-06-06 14:20:00,107.27,107.29,107.22,107.24,31166.0,92.4275,92.4447,92.3844,92.4017,31166.0
2019-06-06 14:25:00,107.24,107.27,107.18,107.22,24681.0,92.4017,92.4275,92.35,92.3844,24681.0
2019-06-06 14:30:00,107.21,107.37,107.19,107.25,123484.0,92.3758,92.5137,92.3586,92.4103,123484.0
2019-06-06 14:35:00,107.25,107.25,107.03,107.19,76654.0,92.4103,92.4103,92.2207,92.3586,76654.0
2019-06-06 14:40:00,107.19,107.25,107.09,107.23,34575.0,92.3586,92.4103,92.2724,92.393,34575.0
2019-06-06 14:45:00,107.22,107.24,107.06,107.07,30500.0,92.3844,92.4017,92.2466,92.2552,30500.0
2019-06-06 14:50:00,107.07,107.17,107.06,107.16,27102.0,92.2552,92.3413,92.2466,92.3327,27102.0
2019-06-06 14:55:00,107.16,107.22,107.13,107.18,24291.0,92.3327,92.3844,92.3069,92.35,24291.0
2019-06-06 15:00:00,107.19,107.22,107.14,107.22,34885.0,92.3586,92.3844,92.3155,92.3844,34885.0
2019-06-06 15:05:00,107.22,107.34,107.22,107.34,17107.0,92.3844,92.4878,92.3844,92.4878,17107.0
2019-06-06 15:10:00,107.34,107.35,107.27,107.28,24626.0,92.4878,92.4964,92.4275,92.4361,24626.0
2019-06-06 15:15:00,107.27,107.42,107.27,107.41,22692.0,92.4275,92.5567,92.4275,92.5481,22692.0
2019-06-06 15:20:00,107.41,107.47,107.39,107.46,28499.0,92.5481,92.5998,92.5309,92.5912,28499.0
2019-06-06 15:25:00,107.45,107.57,107.42,107.56,32340.0,92.5826,92.686,92.5567,92.6774,32340.0
2019-06-06 15:30:00,107.55,107.68,107.51,107.62,73298.0,92.6688,92.7808,92.6343,92.7291,73298.0
2019-06-06 15:35:00,107.61,107.63,107.51,107.56,65763.0,92.7205,92.7377,92.6343,92.6774,65763.0
2019-06-06 15:40:00,107.57,107.59,107.41,107.42,64199.0,92.686,92.7032,92.5481,92.5567,64199.0
2019-06-06 15:45:00,107.41,107.52,107.39,107.52,89576.0,92.5481,92.6429,92.5309,92.6429,89576.0
2019-06-06 15:50:00,107.52,107.65,107.49,107.52,126549.0,92.6429,92.7549,92.6171,92.6429,126549.0
2019-06-06 15:55:00,107.52,107.6,107.33,107.4,444637.0,92.6429,92.7118,92.4792,92.5395,444637.0
2019-06-07 09:30:00,107.74,108.68,107.74,108.48,526075.0,92.8325,93.6424,92.8325,93.4701,526075.0
2019-06-07 09:35:00,108.45,108.72,108.28,108.66,67661.0,93.4442,93.6769,93.2978,93.6252,67661.0
2019-06-07 09:40:00,108.64,108.73,108.54,108.61,69045.0,93.6079,93.6855,93.5218,93.5821,69045.0
2019-06-07 09:45:00,108.61,108.78,108.57,108.76,89434.0,93.5821,93.7286,93.5476,93.7113,89434.0
2019-06-07 09:50:00,108.76,108.76,108.51,108.62,52512.0,93.7113,93.7113,93.4959,93.5907,52512.0
2019-06-07 09:55:00,108.63,108.81,108.62,108.71,77736.0,93.5993,93.7544,93.5907,93.6683,77736.0
2019-06-07 10:00:00,108.72,108.82,108.66,108.77,42045.0,93.6769,93.763,93.6252,93.72,42045.0
2019-06-07 10:05:00,108.77,108.95,108.76,108.92,70292.0,93.72,93.875,93.7113,93.8492,70292.0
2019-06-07 10:10:00,108.93,108.99,108.87,108.97,51346.0,93.8578,93.9095,93.8061,93.8923,51346.0
2019-06-07 10:15:00,108.97,109.0,108.87,108.98,76667.0,93.8923,93.9181,93.8061,93.9009,76667.0
2019-06-07 10:20:00,108.99,109.05,108.93,109.05,248891.0,93.9095,93.9612,93.8578,93.9612,248891.0
2019-06-07 10:25:00,109.05,109.27,109.04,109.23,98556.0,93.9612,94.1508,93.9526,94.1163,98556.0
2019-06-07 10:30:00,109.23,109.37,109.16,109.29,75787.0,94.1163,94.2369,94.056,94.168,75787.0
2019-06-07 10:35:00,109.29,109.31,109.17,109.24,95040.0,94.168,94.1852,94.0646,94.1249,95040.0
2019-06-07 10:40:00,109.25,109.38,109.24,109.34,75377.0,94.1335,94.2456,94.1249,94.2111,75377.0
2019-06-07 10:45:00,109.33,109.36,109.26,109.28,51627.0,94.2025,94.2283,94.1422,94.1594,51627.0
2019-06-07 10:50:00,109.27,109.37,109.25,109.3,56399.0,94.1508,94.2369,94.1335,94.1766,56399.0
2019-06-07 10:55:00,109.31,109.35,109.22,109.32,61091.0,94.1852,94.2197,94.1077,94.1939,61091.0
2019-06-07 11:00:00,109.32,109.34,109.13,109.14,63508.0,94.1939,94.2111,94.0301,94.0388,63508.0
2019-06-07 11:05:00,109.13,109.13,108.76,108.76,125633.0,94.0301,94.0301,93.7113,93.7113,125633.0
2019-06-07 11:10:00,108.78,108.85,108.63,108.75,139359.0,93.7286,93.7889,93.5993,93.7027,139359.0
2019-06-07 11:15:00,108.75,108.78,108.69,108.75,87517.0,93.7027,93.7286,93.651,93.7027,87517.0
2019-06-07 11:20:00,108.75,108.86,108.72,108.86,63676.0,93.7027,93.7975,93.6769,93.7975,63676.0
2019-06-07 11:25:00,108.86,108.9,108.84,108.87,33125.0,93.7975,93.832,93.7803,93.8061,33125.0
2019-06-07 11:30:00,108.87,108.96,108.83,108.89,74419.0,93.8061,93.8837,93.7717,93.8234,74419.0
2019-06-07 11:35:00,108.9,108.98,108.8,108.81,59893.0,93.832,93.9009,93.7458,93.7544,59893.0
2019-06-07 11:40:00,108.79,108.9,108.79,108.85,48427.0,93.7372,93.832,93.7372,93.7889,48427.0
2019-06-07 11:45:00,108.87,108.98,108.85,108.97,27385.0,93.8061,93.9009,93.7889,93.8923,27385.0
2019-06-07 11:50:00,108.98,108.98,108.89,108.9,35962.0,93.9009,93.9009,93.8234,93.832,35962.0
2019-06-07 11:55:00,108.9,108.94,108.87,108.93,33642.0,93.832,93.8664,93.8061,93.8578,33642.0
2019-06-07 12:00:00,108.92,108.96,108.89,108.91,27826.0,93.8492,93.8837,93.8234,93.8406,27826.0
2019-06-07 12:05:00,108.92,108.95,108.9,108.91,47963.0,93.8492,93.875,93.832,93.8406,47963.0
2019-06-07 12:10:00,108.91,108.97,108.89,108.94,49822.0,93.8406,93.8923,93.8234,93.8664,49822.0
2019-06-07 12:15:00,108.93,108.97,108.88,108.93,89786.0,93.8578,93.8923,93.8147,93.8578,89786.0
2019-06-07 12:20:00,108.94,108.97,108.91,108.91,34967.0,93.8664,93.8923,93.8406,93.8406,34967.0
2019-06-07 12:25:00,108.92,108.96,108.86,108.95,33745.0,93.8492,93.8837,93.7975,93.875,33745.0
2019-06-07 12:30:00,108.95,109.13,108.95,109.11,60624.0,93.875,94.0301,93.875,94.0129,60624.0
2019-06-07 12:35:00,109.1,109.13,108.98,109.0,77282.0,94.0043,94.0301,93.9009,93.9181,77282.0
2019-06-07 12:40:00,109.0,109.09,108.99,109.09,32769.0,93.9181,93.9957,93.9095,93.9957,32769.0
2019-06-07 12:45:00,109.09,109.11,109.06,109.1,48913.0,93.9957,94.0129,93.9698,94.0043,48913.0
2019-06-07 12:50:00,109.1,109.14,109.07,109.12,32563.0,94.0043,94.0388,93.9784,94.0215,32563.0
2019-06-07 12:55:00,109.12,109.24,109.1,109.24,48942.0,94.0215,94.1249,94.0043,94.1249,48942.0
2019-06-07 13:00:00,109.24,109.29,109.2,109.29,97737.0,94.1249,94.168,94.0905,94.168,97737.0
2019-06-07 13:05:00,109.29,109.29,109.21,109.21,41710.0,94.168,94.168,94.0991,94.0991,41710.0
2019-06-07 13:10:00,109.21,109.22,109.14,109.2,23867.0,94.0991,94.1077,94.0388,94.0905,23867.0
2019-06-07 13:15:00,109.19,109.24,109.15,109.22,38525.0,94.0818,94.1249,94.0474,94.1077,38525.0
2019-06-07 13:20:00,109.23,109.25,108.95,108.95,53025.0,94.1163,94.1335,93.875,93.875,53025.0
2019-06-07 13:25:00,108.95,109.0,108.93,108.94,29328.0,93.875,93.9181,93.8578,93.8664,29328.0
2019-06-07 13:30:00,108.93,108.96,108.87,108.91,53782.0,93.8578,93.8837,93.8061,93.8406,53782.0
2019-06-07 13:35:00,108.92,108.93,108.82,108.9,32622.0,93.8492,93.8578,93.763,93.832,32622.0
2019-06-07 13:40:00,108.9,108.96,108.87,108.95,35107.0,93.832,93.8837,93.8061,93.875,35107.0
2019-06-07 13:45:00,108.95,108.96,108.81,108.81,29667.0,93.875,93.8837,93.7544,93.7544,29667.0
2019-06-07 13:50:00,108.81,108.83,108.72,108.76,42520.0,93.7544,93.7717,93.6769,93.7113,42520.0
2019-06-07 13:55:00,108.75,108.8,108.71,108.72,34391.0,93.7027,93.7458,93.6683,93.6769,34391.0
2019-06-07 14:00:00,108.7,108.79,108.69,108.78,29591.0,93.6596,93.7372,93.651,93.7286,29591.0
2019-06-07 14:05:00,108.79,108.9,108.78,108.89,37991.0,93.7372,93.832,93.7286,93.8234,37991.0
2019-06-07 14:10:00,108.9,108.94,108.86,108.92,26988.0,93.832,93.8664,93.7975,93.8492,26988.0
2019-06-07 14:15:00,108.91,108.96,108.89,108.95,38108.0,93.8406,93.8837,93.8234,93.875,38108.0
2019-06-07 14:20:00,108.96,108.99,108.9,108.96,24420.0,93.8837,93.9095,93.832,93.8837,24420.0
2019-06-07 14:25:00,108.95,108.97,108.89,108.94,44678.0,93.875,93.8923,93.8234,93.8664,44678.0
2019-06-07 14:30:00,108.93,108.94,108.86,108.93,28695.0,93.8578,93.8664,93.7975,93.8578,28695.0
2019-06-07 14:35:00,108.92,108.94,108.9,108.94,36278.0,93.8492,93.8664,93.832,93.8664,36278.0
2019-06-07 14:40:00,108.93,108.97,108.9,108.9,32664.0,93.8578,93.8923,93.832,93.832,32664.0
2019-06-07 14:45:00,108.91,108.93,108.77,108.77,33425.0,93.8406,93.8578,93.72,93.72,33425.0
2019-06-07 14:50:00,108.77,108.87,108.76,108.81,33648.0,93.72,93.8061,93.7113,93.7544,33648.0
2019-06-07 14:55:00,108.81,108.82,108.76,108.82,40108.0,93.7544,93.763,93.7113,93.763,40108.0
2019-06-07 15:00:00,108.81,108.91,108.8,108.88,46615.0,93.7544,93.8406,93.7458,93.8147,46615.0
2019-06-07 15:05:00,108.89,108.9,108.83,108.9,52445.0,93.8234,93.832,93.7717,93.832,52445.0
2019-06-07 15:10:00,108.91,109.04,108.89,109.04,82553.0,93.8406,93.9526,93.8234,93.9526,82553.0
2019-06-07 15:15:00,109.04,109.05,108.96,108.97,39650.0,93.9526,93.9612,93.8837,93.8923,39650.0
2019-06-07 15:20:00,108.96,109.01,108.95,108.96,49281.0,93.8837,93.9267,93.875,93.8837,49281.0
2019-06-07 15:25:00,108.97,108.99,108.91,108.95,47140.0,93.8923,93.9095,93.8406,93.875,47140.0
2019-06-07 15:30:00,108.94,109.0,108.84,108.89,78078.0,93.8664,93.9181,93.7803,93.8234,78078.0
2019-06-07 15:35:00,108.89,108.92,108.81,108.92,87681.0,93.8234,93.8492,93.7544,93.8492,87681.0
2019-06-07 15:40:00,108.92,109.02,108.89,108.91,105558.0,93.8492,93.9354,93.8234,93.8406,105558.0
2019-06-07 15:45:00,108.9,108.92,108.77,108.9,156339.0,93.832,93.8492,93.72,93.832,156339.0
2019-06-07 15:50:00,108.91,108.95,108.67,108.73,143394.0,93.8406,93.875,93.6338,93.6855,143394.0
2019-06-07 15:55:00,108.74,108.88,108.73,108.75,291648.0,93.6941,93.8147,93.6855,93.7027,291648.0
2019-06-10 09:30:00,108.32,108.55,107.81,108.23,234171.0,93.3322,93.5304,92.8928,93.2547,234171.0
2019-06-10 09:35:00,108.17,108.47,108.14,108.36,41230.0,93.203,93.4615,93.1771,93.3667,41230.0
2019-06-10 09:40:00,108.37,108.43,108.13,108.31,84959.0,93.3753,93.427,93.1685,93.3236,84959.0
2019-06-10 09:45:00,108.33,108.36,107.95,108.05,50100.0,93.3408,93.3667,93.0134,93.0996,50100.0
2019-06-10 09:50:00,108.04,108.19,107.91,107.94,50935.0,93.091,93.2202,92.9789,93.0048,50935.0
2019-06-10 09:55:00,107.95,107.96,107.67,107.75,66145.0,93.0134,93.022,92.7722,92.8411,66145.0
2019-06-10 10:00:00,107.78,107.79,107.6,107.65,71881.0,92.8669,92.8756,92.7118,92.7549,71881.0
2019-06-10 10:05:00,107.65,107.81,107.62,107.78,39689.0,92.7549,92.8928,92.7291,92.8669,39689.0
2019-06-10 10:10:00,107.77,107.78,107.6,107.64,48270.0,92.8583,92.8669,92.7118,92.7463,48270.0
2019-06-10 10:15:00,107.64,107.68,107.53,107.62,41018.0,92.7463,92.7808,92.6515,92.7291,41018.0
2019-06-10 10:20:00,107.63,107.64,107.45,107.53,44258.0,92.7377,92.7463,92.5826,92.6515,44258.0
2019-06-10 10:25:00,107.52,107.79,107.49,107.7,39873.0,92.6429,92.8756,92.6171,92.798,39873.0
2019-06-10 10:30:00,107.69,107.79,107.68,107.76,29072.0,92.7894,92.8756,92.7808,92.8497,29072.0
2019-06-10 10:35:00,107.74,107.79,107.65,107.77,38442.0,92.8325,92.8756,92.7549,92.8583,38442.0
2019-06-10 10:40:00,107.77,107.96,107.77,107.87,43056.0,92.8583,93.022,92.8583,92.9445,43056.0
2019-06-10 10:45:00,107.88,107.9,107.81,107.84,29519.0,92.9531,92.9703,92.8928,92.9186,29519.0
2019-06-10 10:50:00,107.84,107.92,107.76,107.81,43525.0,92.9186,92.9876,92.8497,92.8928,43525.0
2019-06-10 10:55:00,107.8,107.98,107.79,107.93,33854.0,92.8842,93.0393,92.8756,92.9962,33854.0
2019-06-10 11:00:00,107.94,107.97,107.89,107.97,34992.0,93.0048,93.0306,92.9617,93.0306,34992.0
2019-06-10 11:05:00,107.98,108.15,107.96,108.13,43303.0,93.0393,93.1857,93.022,93.1685,43303.0
2019-06-10 11:10:00,108.14,108.24,108.09,108.23,27485.0,93.1771,93.2633,93.134,93.2547,27485.0
2019-06-10 11:15:00,108.23,108.27,108.2,108.26,35181.0,93.2547,93.2891,93.2288,93.2805,35181.0
2019-06-10 11:20:00,108.27,108.34,108.21,108.33,36286.0,93.2891,93.3495,93.2374,93.3408,36286.0
2019-06-10 11:25:00,108.33,108.45,108.33,108.4,37918.0,93.3408,93.4442,93.3408,93.4011,37918.0
2019-06-10 11:30:00,108.41,108.52,108.38,108.46,43793.0,93.4098,93.5045,93.3839,93.4528,43793.0
2019-06-10 11:35:00,108.48,108.48,108.4,108.44,28155.0,93.4701,93.4701,93.4011,93.4356,28155.0
2019-06-10 11:40:00,108.45,108.52,108.4,108.48,34844.0,93.4442,93.5045,93.4011,93.4701,34844.0
2019-06-10 11:45:00,108.48,108.53,108.43,108.52,23660.0,93.4701,93.5132,93.427,93.5045,23660.0
2019-06-10 11:50:00,108.51,108.56,108.48,108.53,31313.0,93.4959,93.539,93.4701,93.5132,31313.0
2019-06-10 11:55:00,108.53,108.53,108.35,108.36,23076.0,93.5132,93.5132,93.3581,93.3667,23076.0
2019-06-10 12:00:00,108.36,108.42,108.36,108.4,27764.0,93.3667,93.4184,93.3667,93.4011,27764.0
2019-06-10 12:05:00,108.39,108.48,108.37,108.41,28174.0,93.3925,93.4701,93.3753,93.4098,28174.0
2019-06-10 12:10:00,108.42,108.44,108.39,108.43,36159.0,93.4184,93.4356,93.3925,93.427,36159.0
2019-06-10 12:15:00,108.43,108.49,108.43,108.48,20699.0,93.427,93.4787,93.427,93.4701,20699.0
2019-06-10 12:20:00,108.48,108.56,108.48,108.53,33926.0,93.4701,93.539,93.4701,93.5132,33926.0
2019-06-10 12:25:00,108.54,108.61,108.53,108.58,25606.0,93.5218,93.5821,93.5132,93.5562,25606.0
2019-06-10 12:30:00,108.58,108.59,108.44,108.47,23653.0,93.5562,93.5649,93.4356,93.4615,23653.0
2019-06-10 12:35:00,108.47,108.49,108.39,108.41,17812.0,93.4615,93.4787,93.3925,93.4098,17812.0
2019-06-10 12:40:00,108.41,108.51,108.4,108.49,20881.0,93.4098,93.4959,93.4011,93.4787,20881.0
2019-06-10 12:45:00,108.49,108.52,108.45,108.45,29485.0,93.4787,93.5045,93.4442,93.4442,29485.0
2019-06-10 12:50:00,108.44,108.54,108.43,108.53,16842.0,93.4356,93.5218,93.427,93.5132,16842.0
2019-06-10 12:55:00,108.54,108.61,108.51,108.55,22536.0,93.5218,93.5821,93.4959,93.5304,22536.0
2019-06-10 13:00:00,108.56,108.65,108.56,108.62,22167.0,93.539,93.6166,93.539,93.5907,22167.0
2019-06-10 13:05:00,108.62,108.62,108.5,108.56,19192.0,93.5907,93.5907,93.4873,93.539,19192.0
2019-06-10 13:10:00,108.56,108.64,108.55,108.61,17549.0,93.539,93.6079,93.5304,93.5821,17549.0
2019-06-10 13:15:00,108.61,108.62,108.52,108.53,16044.0,93.5821,93.5907,93.5045,93.5132,16044.0
2019-06-10 13:20:00,108.53,108.58,108.5,108.54,15885.0,93.5132,93.5562,93.4873,93.5218,15885.0
2019-06-10 13:25:00,108.54,108.59,108.53,108.59,22186.0,93.5218,93.5649,93.5132,93.5649,22186.0
2019-06-10 13:30:00,108.57,108.64,108.57,108.63,17124.0,93.5476,93.6079,93.5476,93.5993,17124.0
2019-06-10 13:35:00,108.63,108.64,108.58,108.64,20898.0,93.5993,93.6079,93.5562,93.6079,20898.0
2019-06-10 13:40:00,108.64,108.69,108.57,108.59,34074.0,93.6079,93.651,93.5476,93.5649,34074.0
2019-06-10 13:45:00,108.6,108.73,108.59,108.73,34013.0,93.5735,93.6855,93.5649,93.6855,34013.0
2019-06-10 13:50:00,108.72,108.75,108.64,108.68,30932.0,93.6769,93.7027,93.6079,93.6424,30932.0
2019-06-10 13:55:00,108.68,108.7,108.56,108.58,38070.0,93.6424,93.6596,93.539,93.5562,38070.0
2019-06-10 14:00:00,108.57,108.62,108.51,108.6,35131.0,93.5476,93.5907,93.4959,93.5735,35131.0
2019-06-10 14:05:00,108.61,108.72,108.59,108.72,30426.0,93.5821,93.6769,93.5649,93.6769,30426.0
2019-06-10 14:10:00,108.71,108.8,108.7,108.77,34539.0,93.6683,93.7458,93.6596,93.72,34539.0
2019-06-10 14:15:00,108.77,108.81,108.77,108.78,28810.0,93.72,93.7544,93.72,93.7286,28810.0
2019-06-10 14:20:00,108.77,108.85,108.75,108.84,25095.0,93.72,93.7889,93.7027,93.7803,25095.0
2019-06-10 14:25:00,108.84,108.9,108.8,108.81,31131.0,93.7803,93.832,93.7458,93.7544,31131.0
2019-06-10 14:30:00,108.81,108.96,108.8,108.95,30423.0,93.7544,93.8837,93.7458,93.875,30423.0
2019-06-10 14:35:00,108.95,108.97,108.9,108.94,32415.0,93.875,93.8923,93.832,93.8664,32415.0
2019-06-10 14:40:00,108.94,109.02,108.94,108.95,41078.0,93.8664,93.9354,93.8664,93.875,41078.0
2019-06-10 14:45:00,108.95,108.99,108.94,108.97,24251.0,93.875,93.9095,93.8664,93.8923,24251.0
2019-06-10 14:50:00,108.97,108.99,108.88,108.9,20662.0,93.8923,93.9095,93.8147,93.832,20662.0
2019-06-10 14:55:00,108.9,108.91,108.85,108.86,20332.0,93.832,93.8406,93.7889,93.7975,20332.0
2019-06-10 15:00:00,108.86,108.92,108.83,108.87,21186.0,93.7975,93.8492,93.7717,93.8061,21186.0
2019-06-10 15:05:00,108.87,108.87,108.8,108.83,22357.0,93.8061,93.8061,93.7458,93.7717,22357.0
2019-06-10 15:10:00,108.82,108.86,108.74,108.77,61302.0,93.763,93.7975,93.6941,93.72,61302.0
2019-06-10 15:15:00,108.78,108.83,108.76,108.81,23877.0,93.7286,93.7717,93.7113,93.7544,23877.0
2019-06-10 15:20:00,108.8,108.82,108.73,108.75,31210.0,93.7458,93.763,93.6855,93.7027,31210.0
2019-06-10 15:25:00,108.76,108.78,108.65,108.67,29506.0,93.7113,93.7286,93.6166,93.6338,29506.0
2019-06-10 15:30:00,108.67,108.76,108.6,108.68,65106.0,93.6338,93.7113,93.5735,93.6424,65106.0
2019-06-10 15:35:00,108.67,108.73,108.63,108.72,45783.0,93.6338,93.6855,93.5993,93.6769,45783.0
2019-06-10 15:40:00,108.72,108.77,108.64,108.73,60678.0,93.6769,93.72,93.6079,93.6855,60678.0
2019-06-10 15:45:00,108.73,108.75,108.64,108.66,77620.0,93.6855,93.7027,93.6079,93.6252,77620.0
2019-06-10 15:50:00,108.67,108.79,108.64,108.78,116195.0,93.6338,93.7372,93.6079,93.7286,116195.0
2019-06-10 15:55:00,108.77,108.84,108.63,108.7,241607.0,93.72,93.7803,93.5993,93.6596,241607.0
2019-06-11 09:30:00,108.94,109.26,108.89,109.23,204434.0,93.8664,94.1422,93.8234,94.1163,204434.0
2019-06-11 09:35:00,109.23,109.38,109.05,109.07,114804.0,94.1163,94.2456,93.9612,93.9784,114804.0
2019-06-11 09:40:00,109.06,109.29,109.0,109.25,71464.0,93.9698,94.168,93.9181,94.1335,71464.0
2019-06-11 09:45:00,109.25,109.28,108.9,108.96,82272.0,94.1335,94.1594,93.832,93.8837,82272.0
2019-06-11 09:50:00,108.97,109.07,108.87,108.89,49793.0,93.8923,93.9784,93.8061,93.8234,49793.0
2019-06-11 09:55:00,108.9,109.21,108.88,109.19,54031.0,93.832,94.0991,93.8147,94.0818,54031.0
2019-06-11 10:00:00,109.19,109.22,109.05,109.18,62539.0,94.0818,94.1077,93.9612,94.0732,62539.0
2019-06-11 10:05:00,109.17,109.23,109.01,109.1,53536.0,94.0646,94.1163,93.9267,94.0043,53536.0
2019-06-11 10:10:00,109.11,109.35,109.08,109.29,70641.0,94.0129,94.2197,93.9871,94.168,70641.0
2019-06-11 10:15:00,109.28,109.28,109.04,109.06,71808.0,94.1594,94.1594,93.9526,93.9698,71808.0
2019-06-11 10:20:00,109.06,109.15,108.94,109.15,69732.0,93.9698,94.0474,93.8664,94.0474,69732.0
2019-06-11 10:25:00,109.13,109.31,109.09,109.15,131478.0,94.0301,94.1852,93.9957,94.0474,131478.0
2019-06-11 10:30:00,109.16,109.2,109.07,109.1,62311.0,94.056,94.0905,93.9784,94.0043,62311.0
2019-06-11 10:35:00,109.1,109.15,109.06,109.09,59828.0,94.0043,94.0474,93.9698,93.9957,59828.0
2019-06-11 10:40:00,109.09,109.21,109.07,109.18,66131.0,93.9957,94.0991,93.9784,94.0732,66131.0
2019-06-11 10:45:00,109.2,109.23,109.14,109.15,47352.0,94.0905,94.1163,94.0388,94.0474,47352.0
2019-06-11 10:50:00,109.16,109.17,109.02,109.14,46459.0,94.056,94.0646,93.9354,94.0388,46459.0
2019-06-11 10:55:00,109.13,109.19,109.09,109.11,38603.0,94.0301,94.0818,93.9957,94.0129,38603.0
2019-06-11 11:00:00,109.11,109.21,109.01,109.02,35749.0,94.0129,94.0991,93.9267,93.9354,35749.0
2019-06-11 11:05:00,109.01,109.08,108.99,109.06,38591.0,93.9267,93.9871,93.9095,93.9698,38591.0
2019-06-11 11:10:00,109.05,109.21,109.05,109.2,37809.0,93.9612,94.0991,93.9612,94.0905,37809.0
2019-06-11 11:15:00,109.2,109.27,109.19,109.26,32845.0,94.0905,94.1508,94.0818,94.1422,32845.0
2019-06-11 11:20:00,109.26,109.34,109.25,109.3,34084.0,94.1422,94.2111,94.1335,94.1766,34084.0
2019-06-11 11:25:00,109.3,109.43,109.27,109.33,40797.0,94.1766,94.2886,94.1508,94.2025,40797.0
2019-06-11 11:30:00,109.33,109.41,109.28,109.38,93780.0,94.2025,94.2714,94.1594,94.2456,93780.0
2019-06-11 11:35:00,109.38,109.45,109.32,109.45,59234.0,94.2456,94.3059,94.1939,94.3059,59234.0
2019-06-11 11:40:00,109.45,109.48,109.28,109.39,60455.0,94.3059,94.3317,94.1594,94.2542,60455.0
2019-06-11 11:45:00,109.39,109.46,109.31,109.44,51341.0,94.2542,94.3145,94.1852,94.2972,51341.0
2019-06-11 11:50:00,109.44,109.44,109.29,109.37,37419.0,94.2972,94.2972,94.168,94.2369,37419.0
2019-06-11 11:55:00,109.38,109.44,109.36,109.39,32841.0,94.2456,94.2972,94.2283,94.2542,32841.0
2019-06-11 12:00:00,109.4,109.41,109.24,109.25,66156.0,94.2628,94.2714,94.1249,94.1335,66156.0
2019-06-11 12:05:00,109.25,109.28,109.11,109.11,47930.0,94.1335,94.1594,94.0129,94.0129,47930.0
2019-06-11 12:10:00,109.1,109.11,109.03,109.06,47382.0,94.0043,94.0129,93.944,93.9698,47382.0
2019-06-11 12:15:00,109.06,109.06,108.92,108.92,53647.0,93.9698,93.9698,93.8492,93.8492,53647.0
2019-06-11 12:20:00,108.92,109.11,108.91,109.06,52191.0,93.8492,94.0129,93.8406,93.9698,52191.0
2019-06-11 12:25:00,109.06,109.16,109.01,109.13,33159.0,93.9698,94.056,93.9267,94.0301,33159.0
2019-06-11 12:30:00,109.13,109.21,109.11,109.18,39315.0,94.0301,94.0991,94.0129,94.0732,39315.0
2019-06-11 12:35:00,109.18,109.35,109.17,109.29,28956.0,94.0732,94.2197,94.0646,94.168,28956.0
2019-06-11 12:40:00,109.29,109.29,109.19,109.22,41410.0,94.168,94.168,94.0818,94.1077,41410.0
2019-06-11 12:45:00,109.22,109.27,109.18,109.21,27137.0,94.1077,94.1508,94.0732,94.0991,27137.0
2019-06-11 12:50:00,109.22,109.23,109.09,109.12,32285.0,94.1077,94.1163,93.9957,94.0215,32285.0
2019-06-11 12:55:00,109.11,109.13,109.01,109.05,41591.0,94.0129,94.0301,93.9267,93.9612,41591.0
2019-06-11 13:00:00,109.05,109.11,109.01,109.09,29400.0,93.9612,94.0129,93.9267,93.9957,29400.0
2019-06-11 13:05:00,109.1,109.13,109.05,109.07,24896.0,94.0043,94.0301,93.9612,93.9784,24896.0
2019-06-11 13:10:00,109.06,109.17,109.01,109.15,29619.0,93.9698,94.0646,93.9267,94.0474,29619.0
2019-06-11 13:15:00,109.15,109.24,109.14,109.24,21145.0,94.0474,94.1249,94.0388,94.1249,21145.0
2019-06-11 13:20:00,109.24,109.29,109.19,109.2,26520.0,94.1249,94.168,94.0818,94.0905,26520.0
2019-06-11 13:25:00,109.2,109.27,109.19,109.27,34272.0,94.0905,94.1508,94.0818,94.1508,34272.0
2019-06-11 13:30:00,109.28,109.41,109.25,109.4,38411.0,94.1594,94.2714,94.1335,94.2628,38411.0
2019-06-11 13:35:00,109.4,109.46,109.4,109.44,38843.0,94.2628,94.3145,94.2628,94.2972,38843.0
2019-06-11 13:40:00,109.44,109.49,109.4,109.4,30405.0,94.2972,94.3403,94.2628,94.2628,30405.0
2019-06-11 13:45:00,109.4,109.43,109.34,109.4,24488.0,94.2628,94.2886,94.2111,94.2628,24488.0
2019-06-11 13:50:00,109.4,109.46,109.36,109.46,22800.0,94.2628,94.3145,94.2283,94.3145,22800.0
2019-06-11 13:55:00,109.45,109.49,109.41,109.46,34467.0,94.3059,94.3403,94.2714,94.3145,34467.0
2019-06-11 14:00:00,109.47,109.6,109.46,109.59,182200.0,94.3231,94.4351,94.3145,94.4265,182200.0
2019-06-11 14:05:00,109.59,109.59,109.45,109.46,23571.0,94.4265,94.4265,94.3059,94.3145,23571.0
2019-06-11 14:10:00,109.46,109.49,109.43,109.48,28812.0,94.3145,94.3403,94.2886,94.3317,28812.0
2019-06-11 14:15:00,109.48,109.5,109.4,109.44,37771.0,94.3317,94.3489,94.2628,94.2972,37771.0
2019-06-11 14:20:00,109.44,109.5,109.42,109.46,21627.0,94.2972,94.3489,94.28,94.3145,21627.0
2019-06-11 14:25:00,109.46,109.46,109.38,109.4,33167.0,94.3145,94.3145,94.2456,94.2628,33167.0
2019-06-11 14:30:00,109.39,109.41,109.36,109.4,25398.0,94.2542,94.2714,94.2283,94.2628,25398.0
2019-06-11 14:35:00,109.4,109.41,109.31,109.34,36474.0,94.2628,94.2714,94.1852,94.2111,36474.0
2019-06-11 14:40:00,109.34,109.37,109.28,109.32,33540.0,94.2111,94.2369,94.1594,94.1939,33540.0
2019-06-11 14:45:00,109.32,109.32,109.18,109.18,44308.0,94.1939,94.1939,94.0732,94.0732,44308.0
2019-06-11 14:50:00,109.18,109.18,109.06,109.07,34694.0,94.0732,94.0732,93.9698,93.9784,34694.0
2019-06-11 14:55:00,109.06,109.13,109.05,109.12,42797.0,93.9698,94.0301,93.9612,94.0215,42797.0
2019-06-11 15:00:00,109.11,109.12,108.96,108.96,47916.0,94.0129,94.0215,93.8837,93.8837,47916.0
2019-06-11 15:05:00,108.95,109.05,108.95,109.04,51160.0,93.875,93.9612,93.875,93.9526,51160.0
2019-06-11 15:10:00,109.04,109.07,108.96,108.97,43642.0,93.9526,93.9784,93.8837,93.8923,43642.0
2019-06-11 15:15:00,108.97,109.03,108.97,108.99,63852.0,93.8923,93.944,93.8923,93.9095,63852.0
2019-06-11 15:20:00,109.0,109.01,108.88,108.94,75309.0,93.9181,93.9267,93.8147,93.8664,75309.0
2019-06-11 15:25:00,108.95,108.96,108.89,108.95,53015.0,93.875,93.8837,93.8234,93.875,53015.0
2019-06-11 15:30:00,108.95,109.09,108.93,109.05,89364.0,93.875,93.9957,93.8578,93.9612,89364.0
2019-06-11 15:35:00,109.05,109.17,109.05,109.12,90751.0,93.9612,94.0646,93.9612,94.0215,90751.0
2019-06-11 15:40:00,109.13,109.22,109.11,109.21,71825.0,94.0301,94.1077,94.0129,94.0991,71825.0
2019-06-11 15:45:00,109.22,109.23,109.17,109.18,84494.0,94.1077,94.1163,94.0646,94.0732,84494.0
2019-06-11 15:50:00,109.18,109.42,109.17,109.38,134015.0,94.0732,94.28,94.0646,94.2456,134015.0
2019-06-11 15:55:00,109.39,109.47,109.33,109.4,323036.0,94.2542,94.3231,94.2025,94.2628,323036.0
2019-06-12 09:30:00,109.6,110.31,109.6,109.98,1518036.0,94.4351,95.0469,94.4351,94.7625,1518036.0
2019-06-12 09:35:00,110.02,110.31,110.0,110.3,116790.0,94.797,95.0469,94.7798,95.0383,116790.0
2019-06-12 09:40:00,110.3,110.4,110.06,110.31,131389.0,95.0383,95.1244,94.8315,95.0469,131389.0
2019-06-12 09:45:00,110.31,110.44,110.24,110.29,58865.0,95.0469,95.1589,94.9866,95.0296,58865.0
2019-06-12 09:50:00,110.3,110.43,110.21,110.33,68968.0,95.0383,95.1503,94.9607,95.0641,68968.0
2019-06-12 09:55:00,110.32,110.55,110.32,110.51,93936.0,95.0555,95.2537,95.0555,95.2192,93936.0
2019-06-12 10:00:00,110.51,110.57,110.47,110.53,61169.0,95.2192,95.2709,95.1847,95.2364,61169.0
2019-06-12 10:05:00,110.53,110.55,110.46,110.53,47098.0,95.2364,95.2537,95.1761,95.2364,47098.0
2019-06-12 10:10:00,110.53,110.65,110.53,110.59,101268.0,95.2364,95.3398,95.2364,95.2881,101268.0
2019-06-12 10:15:00,110.58,110.66,110.55,110.59,70626.0,95.2795,95.3484,95.2537,95.2881,70626.0
2019-06-12 10:20:00,110.59,110.6,110.46,110.47,64404.0,95.2881,95.2967,95.1761,95.1847,64404.0
2019-06-12 10:25:00,110.46,110.48,110.3,110.34,70947.0,95.1761,95.1933,95.0383,95.0727,70947.0
2019-06-12 10:30:00,110.35,110.49,110.34,110.47,39027.0,95.0813,95.202,95.0727,95.1847,39027.0
2019-06-12 10:35:00,110.46,110.5,110.35,110.46,47840.0,95.1761,95.2106,95.0813,95.1761,47840.0
2019-06-12 10:40:00,110.47,110.47,110.36,110.4,54279.0,95.1847,95.1847,95.09,95.1244,54279.0
2019-06-12 10:45:00,110.4,110.47,110.3,110.4,44429.0,95.1244,95.1847,95.0383,95.1244,44429.0
2019-06-12 10:50:00,110.41,110.46,110.29,110.29,63304.0,95.133,95.1761,95.0296,95.0296,63304.0
2019-06-12 10:55:00,110.28,110.39,110.26,110.35,41279.0,95.021,95.1158,95.0038,95.0813,41279.0
2019-06-12 11:00:00,110.34,110.39,110.23,110.39,48427.0,95.0727,95.1158,94.9779,95.1158,48427.0
2019-06-12 11:05:00,110.39,110.44,110.35,110.4,54487.0,95.1158,95.1589,95.0813,95.1244,54487.0
2019-06-12 11:10:00,110.39,110.42,110.35,110.41,42041.0,95.1158,95.1417,95.0813,95.133,42041.0
2019-06-12 11:15:00,110.41,110.44,110.38,110.44,32392.0,95.133,95.1589,95.1072,95.1589,32392.0
2019-06-12 11:20:00,110.43,110.43,110.19,110.25,94811.0,95.1503,95.1503,94.9435,94.9952,94811.0
2019-06-12 11:25:00,110.25,110.26,110.13,110.22,67174.0,94.9952,95.0038,94.8918,94.9693,67174.0
2019-06-12 11:30:00,110.21,110.23,110.12,110.16,50350.0,94.9607,94.9779,94.8832,94.9176,50350.0
2019-06-12 11:35:00,110.17,110.25,110.16,110.24,51966.0,94.9262,94.9952,94.9176,94.9866,51966.0
2019-06-12 11:40:00,110.24,110.27,110.2,110.25,40103.0,94.9866,95.0124,94.9521,94.9952,40103.0
2019-06-12 11:45:00,110.25,110.28,110.13,110.18,56033.0,94.9952,95.021,94.8918,94.9349,56033.0
2019-06-12 11:50:00,110.18,110.21,110.15,110.15,31689.0,94.9349,94.9607,94.909,94.909,31689.0
2019-06-12 11:55:00,110.14,110.22,110.13,110.17,34842.0,94.9004,94.9693,94.8918,94.9262,34842.0
2019-06-12 12:00:00,110.17,110.18,110.04,110.05,36672.0,94.9262,94.9349,94.8142,94.8228,36672.0
2019-06-12 12:05:00,110.06,110.08,110.01,110.06,29069.0,94.8315,94.8487,94.7884,94.8315,29069.0
2019-06-12 12:10:00,110.06,110.11,110.04,110.1,29889.0,94.8315,94.8745,94.8142,94.8659,29889.0
2019-06-12 12:15:00,110.11,110.17,110.09,110.16,28852.0,94.8745,94.9262,94.8573,94.9176,28852.0
2019-06-12 12:20:00,110.15,110.21,110.14,110.18,24703.0,94.909,94.9607,94.9004,94.9349,24703.0
2019-06-12 12:25:00,110.19,110.22,110.17,110.2,19264.0,94.9435,94.9693,94.9262,94.9521,19264.0
2019-06-12 12:30:00,110.19,110.25,110.17,110.2,36575.0,94.9435,94.9952,94.9262,94.9521,36575.0
2019-06-12 12:35:00,110.2,110.2,110.14,110.16,33552.0,94.9521,94.9521,94.9004,94.9176,33552.0
2019-06-12 12:40:00,110.17,110.18,110.09,110.13,23380.0,94.9262,94.9349,94.8573,94.8918,23380.0
2019-06-12 12:45:00,110.13,110.14,110.04,110.09,26901.0,94.8918,94.9004,94.8142,94.8573,26901.0
2019-06-12 12:50:00,110.09,110.1,110.06,110.06,28447.0,94.8573,94.8659,94.8315,94.8315,28447.0
2019-06-12 12:55:00,110.07,110.13,110.07,110.12,25538.0,94.8401,94.8918,94.8401,94.8832,25538.0
2019-06-12 13:00:00,110.12,110.13,110.03,110.12,60316.0,94.8832,94.8918,94.8056,94.8832,60316.0
2019-06-12 13:05:00,110.12,110.21,110.1,110.2,27115.0,94.8832,94.9607,94.8659,94.9521,27115.0
2019-06-12 13:10:00,110.2,110.21,110.14,110.18,17097.0,94.9521,94.9607,94.9004,94.9349,17097.0
2019-06-12 13:15:00,110.18,110.21,110.15,110.2,25414.0,94.9349,94.9607,94.909,94.9521,25414.0
2019-06-12 13:20:00,110.2,110.21,110.18,110.19,24983.0,94.9521,94.9607,94.9349,94.9435,24983.0
2019-06-12 13:25:00,110.19,110.23,110.19,110.21,21364.0,94.9435,94.9779,94.9435,94.9607,21364.0
2019-06-12 13:30:00,110.21,110.25,110.15,110.23,28489.0,94.9607,94.9952,94.909,94.9779,28489.0
2019-06-12 13:35:00,110.22,110.23,110.17,110.17,38621.0,94.9693,94.9779,94.9262,94.9262,38621.0
2019-06-12 13:40:00,110.17,110.18,110.1,110.11,33042.0,94.9262,94.9349,94.8659,94.8745,33042.0
2019-06-12 13:45:00,110.11,110.14,110.08,110.13,26362.0,94.8745,94.9004,94.8487,94.8918,26362.0
2019-06-12 13:50:00,110.14,110.17,110.11,110.12,30049.0,94.9004,94.9262,94.8745,94.8832,30049.0
2019-06-12 13:55:00,110.11,110.12,110.07,110.1,30496.0,94.8745,94.8832,94.8401,94.8659,30496.0
2019-06-12 14:00:00,110.11,110.12,109.98,110.07,48571.0,94.8745,94.8832,94.7625,94.8401,48571.0
2019-06-12 14:05:00,110.07,110.08,110.02,110.03,23812.0,94.8401,94.8487,94.797,94.8056,23812.0
2019-06-12 14:10:00,110.04,110.07,109.91,109.99,33770.0,94.8142,94.8401,94.7022,94.7711,33770.0
2019-06-12 14:15:00,109.99,110.01,109.86,109.87,50977.0,94.7711,94.7884,94.6591,94.6678,50977.0
2019-06-12 14:20:00,109.88,109.99,109.87,109.97,32444.0,94.6764,94.7711,94.6678,94.7539,32444.0
2019-06-12 14:25:00,109.96,109.97,109.87,109.94,34366.0,94.7453,94.7539,94.6678,94.7281,34366.0
2019-06-12 14:30:00,109.94,110.1,109.93,110.09,33001.0,94.7281,94.8659,94.7194,94.8573,33001.0
2019-06-12 14:35:00,110.08,110.09,110.02,110.03,26259.0,94.8487,94.8573,94.797,94.8056,26259.0
2019-06-12 14:40:00,110.03,110.05,109.97,110.0,53542.0,94.8056,94.8228,94.7539,94.7798,53542.0
2019-06-12 14:45:00,110.0,110.01,109.96,109.98,40756.0,94.7798,94.7884,94.7453,94.7625,40756.0
2019-06-12 14:50:00,109.98,110.01,109.96,109.97,47559.0,94.7625,94.7884,94.7453,94.7539,47559.0
2019-06-12 14:55:00,109.98,109.99,109.92,109.92,33175.0,94.7625,94.7711,94.7108,94.7108,33175.0
2019-06-12 15:00:00,109.91,109.92,109.83,109.84,46851.0,94.7022,94.7108,94.6333,94.6419,46851.0
2019-06-12 15:05:00,109.84,109.88,109.83,109.86,53078.0,94.6419,94.6764,94.6333,94.6591,53078.0
2019-06-12 15:10:00,109.86,109.89,109.84,109.88,48472.0,94.6591,94.685,94.6419,94.6764,48472.0
2019-06-12 15:15:00,109.89,109.9,109.85,109.86,47035.0,94.685,94.6936,94.6505,94.6591,47035.0
2019-06-12 15:20:00,109.86,109.9,109.8,109.83,52750.0,94.6591,94.6936,94.6074,94.6333,52750.0
2019-06-12 15:25:00,109.83,109.85,109.81,109.82,44684.0,94.6333,94.6505,94.6161,94.6247,44684.0
2019-06-12 15:30:00,109.83,109.9,109.8,109.8,66884.0,94.6333,94.6936,94.6074,94.6074,66884.0
2019-06-12 15:35:00,109.8,109.82,109.74,109.75,72482.0,94.6074,94.6247,94.5557,94.5644,72482.0
2019-06-12 15:40:00,109.75,109.81,109.74,109.76,64276.0,94.5644,94.6161,94.5557,94.573,64276.0
2019-06-12 15:45:00,109.75,109.84,109.73,109.8,104650.0,94.5644,94.6419,94.5471,94.6074,104650.0
2019-06-12 15:50:00,109.8,109.86,109.77,109.78,140379.0,94.6074,94.6591,94.5816,94.5902,140379.0
2019-06-12 15:55:00,109.78,109.8,109.58,109.71,390670.0,94.5902,94.6074,94.4179,94.5299,390670.0
2019-06-13 09:30:00,109.98,110.39,109.88,110.35,182380.0,94.7625,95.1158,94.6764,95.0813,182380.0
2019-06-13 09:35:00,110.38,110.45,110.26,110.33,73380.0,95.1072,95.1675,95.0038,95.0641,73380.0
2019-06-13 09:40:00,110.34,110.38,110.04,110.08,55420.0,95.0727,95.1072,94.8142,94.8487,55420.0
2019-06-13 09:45:00,110.11,110.2,110.03,110.06,42372.0,94.8745,94.9521,94.8056,94.8315,42372.0
2019-06-13 09:50:00,110.07,110.13,109.9,110.0,115347.0,94.8401,94.8918,94.6936,94.7798,115347.0
2019-06-13 09:55:00,110.0,110.11,109.95,110.08,56923.0,94.7798,94.8745,94.7367,94.8487,56923.0
2019-06-13 10:00:00,110.1,110.18,110.05,110.09,63858.0,94.8659,94.9349,94.8228,94.8573,63858.0
2019-06-13 10:05:00,110.09,110.1,109.94,110.05,73735.0,94.8573,94.8659,94.7281,94.8228,73735.0
2019-06-13 10:10:00,110.05,110.2,110.03,110.17,49447.0,94.8228,94.9521,94.8056,94.9262,49447.0
2019-06-13 10:15:00,110.17,110.28,110.14,110.26,48979.0,94.9262,95.021,94.9004,95.0038,48979.0
2019-06-13 10:20:00,110.26,110.37,110.25,110.37,35896.0,95.0038,95.0986,94.9952,95.0986,35896.0
2019-06-13 10:25:00,110.38,110.45,110.35,110.42,47364.0,95.1072,95.1675,95.0813,95.1417,47364.0
2019-06-13 10:30:00,110.42,110.49,110.39,110.45,35834.0,95.1417,95.202,95.1158,95.1675,35834.0
2019-06-13 10:35:00,110.45,110.5,110.38,110.48,67717.0,95.1675,95.2106,95.1072,95.1933,67717.0
2019-06-13 10:40:00,110.47,110.48,110.35,110.41,29644.0,95.1847,95.1933,95.0813,95.133,29644.0
2019-06-13 10:45:00,110.41,110.46,110.37,110.45,42370.0,95.133,95.1761,95.0986,95.1675,42370.0
2019-06-13 10:50:00,110.45,110.49,110.41,110.47,38798.0,95.1675,95.202,95.133,95.1847,38798.0
2019-06-13 10:55:00,110.47,110.48,110.15,110.16,46935.0,95.1847,95.1933,94.909,94.9176,46935.0
2019-06-13 11:00:00,110.16,110.19,109.96,109.99,48266.0,94.9176,94.9435,94.7453,94.7711,48266.0
2019-06-13 11:05:00,109.99,110.05,109.85,110.02,42790.0,94.7711,94.8228,94.6505,94.797,42790.0
2019-06-13 11:10:00,110.03,110.06,109.94,109.95,36909.0,94.8056,94.8315,94.7281,94.7367,36909.0
2019-06-13 11:15:00,109.94,110.05,109.87,109.98,29346.0,94.7281,94.8228,94.6678,94.7625,29346.0
2019-06-13 11:20:00,109.98,110.18,109.97,110.15,58492.0,94.7625,94.9349,94.7539,94.909,58492.0
2019-06-13 11:25:00,110.16,110.18,110.02,110.09,43017.0,94.9176,94.9349,94.797,94.8573,43017.0
2019-06-13 11:30:00,110.09,110.16,110.05,110.13,32456.0,94.8573,94.9176,94.8228,94.8918,32456.0
2019-06-13 11:35:00,110.14,110.23,110.13,110.22,35391.0,94.9004,94.9779,94.8918,94.9693,35391.0
2019-06-13 11:40:00,110.22,110.22,110.04,110.09,33374.0,94.9693,94.9693,94.8142,94.8573,33374.0
2019-06-13 11:45:00,110.09,110.13,110.08,110.11,18948.0,94.8573,94.8918,94.8487,94.8745,18948.0
2019-06-13 11:50:00,110.11,110.22,110.1,110.17,29213.0,94.8745,94.9693,94.8659,94.9262,29213.0
2019-06-13 11:55:00,110.17,110.27,110.17,110.26,19748.0,94.9262,95.0124,94.9262,95.0038,19748.0
2019-06-13 12:00:00,110.25,110.28,110.15,110.16,37134.0,94.9952,95.021,94.909,94.9176,37134.0
2019-06-13 12:05:00,110.16,110.31,110.16,110.24,58135.0,94.9176,95.0469,94.9176,94.9866,58135.0
2019-06-13 12:10:00,110.24,110.24,110.17,110.2,52875.0,94.9866,94.9866,94.9262,94.9521,52875.0
2019-06-13 12:15:00,110.2,110.39,110.19,110.34,71968.0,94.9521,95.1158,94.9435,95.0727,71968.0
2019-06-13 12:20:00,110.34,110.35,110.27,110.31,31308.0,95.0727,95.0813,95.0124,95.0469,31308.0
2019-06-13 12:25:00,110.32,110.33,110.22,110.23,27930.0,95.0555,95.0641,94.9693,94.9779,27930.0
2019-06-13 12:30:00,110.23,110.3,110.19,110.3,32209.0,94.9779,95.0383,94.9435,95.0383,32209.0
2019-06-13 12:35:00,110.3,110.36,110.28,110.33,23161.0,95.0383,95.09,95.021,95.0641,23161.0
2019-06-13 12:40:00,110.32,110.35,110.27,110.35,26222.0,95.0555,95.0813,95.0124,95.0813,26222.0
2019-06-13 12:45:00,110.34,110.49,110.34,110.45,33528.0,95.0727,95.202,95.0727,95.1675,33528.0
2019-06-13 12:50:00,110.45,110.5,110.42,110.49,27500.0,95.1675,95.2106,95.1417,95.202,27500.0
2019-06-13 12:55:00,110.49,110.53,110.48,110.53,92208.0,95.202,95.2364,95.1933,95.2364,92208.0
2019-06-13 13:00:00,110.53,110.67,110.53,110.6,203358.0,95.2364,95.3571,95.2364,95.2967,203358.0
2019-06-13 13:05:00,110.6,110.63,110.55,110.58,28095.0,95.2967,95.3226,95.2537,95.2795,28095.0
2019-06-13 13:10:00,110.58,110.63,110.56,110.59,38698.0,95.2795,95.3226,95.2623,95.2881,38698.0
2019-06-13 13:15:00,110.6,110.63,110.57,110.6,29749.0,95.2967,95.3226,95.2709,95.2967,29749.0
2019-06-13 13:20:00,110.6,110.73,110.6,110.7,81768.0,95.2967,95.4088,95.2967,95.3829,81768.0
2019-06-13 13:25:00,110.71,110.75,110.69,110.7,42971.0,95.3915,95.426,95.3743,95.3829,42971.0
2019-06-13 13:30:00,110.7,110.75,110.69,110.72,42111.0,95.3829,95.426,95.3743,95.4001,42111.0
2019-06-13 13:35:00,110.73,110.73,110.65,110.7,41717.0,95.4088,95.4088,95.3398,95.3829,41717.0
2019-06-13 13:40:00,110.69,110.74,110.66,110.68,22925.0,95.3743,95.4174,95.3484,95.3657,22925.0
2019-06-13 13:45:00,110.67,110.71,110.64,110.71,29807.0,95.3571,95.3915,95.3312,95.3915,29807.0
2019-06-13 13:50:00,110.71,110.77,110.71,110.72,41455.0,95.3915,95.4432,95.3915,95.4001,41455.0
2019-06-13 13:55:00,110.71,110.79,110.69,110.78,50137.0,95.3915,95.4605,95.3743,95.4518,50137.0
2019-06-13 14:00:00,110.79,110.82,110.71,110.73,40924.0,95.4605,95.4863,95.3915,95.4088,40924.0
2019-06-13 14:05:00,110.71,110.73,110.64,110.68,32678.0,95.3915,95.4088,95.3312,95.3657,32678.0
2019-06-13 14:10:00,110.68,110.71,110.67,110.7,30463.0,95.3657,95.3915,95.3571,95.3829,30463.0
2019-06-13 14:15:00,110.69,110.7,110.55,110.57,59328.0,95.3743,95.3829,95.2537,95.2709,59328.0
2019-06-13 14:20:00,110.56,110.6,110.51,110.55,30303.0,95.2623,95.2967,95.2192,95.2537,30303.0
2019-06-13 14:25:00,110.55,110.58,110.49,110.56,27598.0,95.2537,95.2795,95.202,95.2623,27598.0
2019-06-13 14:30:00,110.57,110.61,110.56,110.58,36880.0,95.2709,95.3054,95.2623,95.2795,36880.0
2019-06-13 14:35:00,110.57,110.57,110.49,110.54,25710.0,95.2709,95.2709,95.202,95.245,25710.0
2019-06-13 14:40:00,110.52,110.65,110.5,110.65,30337.0,95.2278,95.3398,95.2106,95.3398,30337.0
2019-06-13 14:45:00,110.65,110.66,110.53,110.62,82913.0,95.3398,95.3484,95.2364,95.314,82913.0
2019-06-13 14:50:00,110.62,110.68,110.59,110.66,25173.0,95.314,95.3657,95.2881,95.3484,25173.0
2019-06-13 14:55:00,110.68,110.72,110.62,110.65,35568.0,95.3657,95.4001,95.314,95.3398,35568.0
2019-06-13 15:00:00,110.64,110.65,110.48,110.52,50531.0,95.3312,95.3398,95.1933,95.2278,50531.0
2019-06-13 15:05:00,110.52,110.56,110.42,110.44,51047.0,95.2278,95.2623,95.1417,95.1589,51047.0
2019-06-13 15:10:00,110.45,110.49,110.44,110.47,44092.0,95.1675,95.202,95.1589,95.1847,44092.0
2019-06-13 15:15:00,110.47,110.47,110.34,110.39,57524.0,95.1847,95.1847,95.0727,95.1158,57524.0
2019-06-13 15:20:00,110.38,110.43,110.35,110.37,42683.0,95.1072,95.1503,95.0813,95.0986,42683.0
2019-06-13 15:25:00,110.38,110.41,110.3,110.35,78963.0,95.1072,95.133,95.0383,95.0813,78963.0
2019-06-13 15:30:00,110.36,110.51,110.35,110.47,77503.0,95.09,95.2192,95.0813,95.1847,77503.0
2019-06-13 15:35:00,110.46,110.59,110.45,110.56,61398.0,95.1761,95.2881,95.1675,95.2623,61398.0
2019-06-13 15:40:00,110.54,110.62,110.5,110.52,55210.0,95.245,95.314,95.2106,95.2278,55210.0
2019-06-13 15:45:00,110.51,110.54,110.41,110.48,69895.0,95.2192,95.245,95.133,95.1933,69895.0
2019-06-13 15:50:00,110.48,110.7,110.46,110.65,123769.0,95.1933,95.3829,95.1761,95.3398,123769.0
2019-06-13 15:55:00,110.65,110.95,110.6,110.92,384912.0,95.3398,95.5983,95.2967,95.5725,384912.0
2019-06-14 09:30:00,110.97,111.23,110.65,111.19,383624.0,95.6155,95.8396,95.3398,95.8051,383624.0
2019-06-14 09:35:00,111.18,111.26,110.88,110.98,75226.0,95.7965,95.8654,95.538,95.6242,75226.0
2019-06-14 09:40:00,110.99,111.18,110.98,111.07,42653.0,95.6328,95.7965,95.6242,95.7017,42653.0
2019-06-14 09:45:00,111.07,111.1,110.74,110.81,44526.0,95.7017,95.7276,95.4174,95.4777,44526.0
2019-06-14 09:50:00,110.81,110.98,110.69,110.96,57835.0,95.4777,95.6242,95.3743,95.6069,57835.0
2019-06-14 09:55:00,110.96,111.33,110.91,111.31,103129.0,95.6069,95.9257,95.5639,95.9085,103129.0
2019-06-14 10:00:00,111.31,111.33,111.15,111.29,58201.0,95.9085,95.9257,95.7706,95.8913,58201.0
2019-06-14 10:05:00,111.28,111.44,111.26,111.41,56724.0,95.8827,96.0205,95.8654,95.9947,56724.0
2019-06-14 10:10:00,111.41,111.45,111.35,111.38,53583.0,95.9947,96.0291,95.943,95.9688,53583.0
2019-06-14 10:15:00,111.38,111.49,111.34,111.39,62786.0,95.9688,96.0636,95.9344,95.9774,62786.0
2019-06-14 10:20:00,111.39,111.43,111.18,111.19,37580.0,95.9774,96.0119,95.7965,95.8051,37580.0
2019-06-14 10:25:00,111.2,111.25,111.14,111.24,36076.0,95.8137,95.8568,95.762,95.8482,36076.0
2019-06-14 10:30:00,111.25,111.31,111.23,111.25,31622.0,95.8568,95.9085,95.8396,95.8568,31622.0
2019-06-14 10:35:00,111.25,111.25,111.07,111.1,38711.0,95.8568,95.8568,95.7017,95.7276,38711.0
2019-06-14 10:40:00,111.09,111.25,111.02,111.25,28173.0,95.7189,95.8568,95.6586,95.8568,28173.0
2019-06-14 10:45:00,111.25,111.31,111.22,111.31,37122.0,95.8568,95.9085,95.831,95.9085,37122.0
2019-06-14 10:50:00,111.31,111.42,111.3,111.38,26606.0,95.9085,96.0033,95.8999,95.9688,26606.0
2019-06-14 10:55:00,111.4,111.5,111.38,111.46,56856.0,95.9861,96.0722,95.9688,96.0378,56856.0
2019-06-14 11:00:00,111.46,111.48,111.32,111.35,71545.0,96.0378,96.055,95.9171,95.943,71545.0
2019-06-14 11:05:00,111.35,111.5,111.33,111.47,39719.0,95.943,96.0722,95.9257,96.0464,39719.0
2019-06-14 11:10:00,111.46,111.48,111.34,111.37,38709.0,96.0378,96.055,95.9344,95.9602,38709.0
2019-06-14 11:15:00,111.38,111.5,111.36,111.48,33455.0,95.9688,96.0722,95.9516,96.055,33455.0
2019-06-14 11:20:00,111.49,111.66,111.47,111.52,131029.0,96.0636,96.2101,96.0464,96.0894,131029.0
2019-06-14 11:25:00,111.52,111.65,111.51,111.65,47780.0,96.0894,96.2015,96.0808,96.2015,47780.0
2019-06-14 11:30:00,111.65,111.72,111.63,111.69,41618.0,96.2015,96.2618,96.1842,96.2359,41618.0
2019-06-14 11:35:00,111.69,111.75,111.67,111.7,59346.0,96.2359,96.2876,96.2187,96.2445,59346.0
2019-06-14 11:40:00,111.7,111.72,111.58,111.59,26982.0,96.2445,96.2618,96.1411,96.1498,26982.0
2019-06-14 11:45:00,111.59,111.65,111.57,111.6,29792.0,96.1498,96.2015,96.1325,96.1584,29792.0
2019-06-14 11:50:00,111.6,111.67,111.52,111.54,39199.0,96.1584,96.2187,96.0894,96.1067,39199.0
2019-06-14 11:55:00,111.53,111.59,111.47,111.52,38098.0,96.0981,96.1498,96.0464,96.0894,38098.0
2019-06-14 12:00:00,111.51,111.54,111.46,111.51,21294.0,96.0808,96.1067,96.0378,96.0808,21294.0
2019-06-14 12:05:00,111.51,111.55,111.43,111.43,30974.0,96.0808,96.1153,96.0119,96.0119,30974.0
2019-06-14 12:10:00,111.42,111.45,111.39,111.42,19984.0,96.0033,96.0291,95.9774,96.0033,19984.0
2019-06-14 12:15:00,111.41,111.47,111.31,111.34,44556.0,95.9947,96.0464,95.9085,95.9344,44556.0
2019-06-14 12:20:00,111.34,111.39,111.33,111.38,19144.0,95.9344,95.9774,95.9257,95.9688,19144.0
2019-06-14 12:25:00,111.37,111.44,111.36,111.42,28463.0,95.9602,96.0205,95.9516,96.0033,28463.0
2019-06-14 12:30:00,111.41,111.45,111.4,111.45,11859.0,95.9947,96.0291,95.9861,96.0291,11859.0
2019-06-14 12:35:00,111.44,111.48,111.42,111.46,28201.0,96.0205,96.055,96.0033,96.0378,28201.0
2019-06-14 12:40:00,111.46,111.48,111.41,111.41,27339.0,96.0378,96.055,95.9947,95.9947,27339.0
2019-06-14 12:45:00,111.41,111.44,111.39,111.39,15374.0,95.9947,96.0205,95.9774,95.9774,15374.0
2019-06-14 12:50:00,111.39,111.45,111.38,111.38,27070.0,95.9774,96.0291,95.9688,95.9688,27070.0
2019-06-14 12:55:00,111.37,111.43,111.34,111.42,34131.0,95.9602,96.0119,95.9344,96.0033,34131.0
2019-06-14 13:00:00,111.41,111.42,111.26,111.27,23478.0,95.9947,96.0033,95.8654,95.874,23478.0
2019-06-14 13:05:00,111.27,111.29,111.23,111.28,22223.0,95.874,95.8913,95.8396,95.8827,22223.0
2019-06-14 13:10:00,111.29,111.3,111.16,111.18,31025.0,95.8913,95.8999,95.7793,95.7965,31025.0
2019-06-14 13:15:00,111.19,111.28,111.18,111.28,20319.0,95.8051,95.8827,95.7965,95.8827,20319.0
2019-06-14 13:20:00,111.28,111.35,111.25,111.33,23402.0,95.8827,95.943,95.8568,95.9257,23402.0
2019-06-14 13:25:00,111.34,111.34,111.27,111.28,12353.0,95.9344,95.9344,95.874,95.8827,12353.0
2019-06-14 13:30:00,111.28,111.3,111.24,111.24,28133.0,95.8827,95.8999,95.8482,95.8482,28133.0
2019-06-14 13:35:00,111.25,111.31,111.24,111.31,30622.0,95.8568,95.9085,95.8482,95.9085,30622.0
2019-06-14 13:40:00,111.3,111.31,111.24,111.28,33218.0,95.8999,95.9085,95.8482,95.8827,33218.0
2019-06-14 13:45:00,111.28,111.33,111.27,111.32,13767.0,95.8827,95.9257,95.874,95.9171,13767.0
2019-06-14 13:50:00,111.32,111.34,111.28,111.28,14730.0,95.9171,95.9344,95.8827,95.8827,14730.0
2019-06-14 13:55:00,111.28,111.3,111.24,111.25,31711.0,95.8827,95.8999,95.8482,95.8568,31711.0
2019-06-14 14:00:00,111.24,111.27,111.22,111.23,19171.0,95.8482,95.874,95.831,95.8396,19171.0
2019-06-14 14:05:00,111.22,111.28,111.18,111.27,23136.0,95.831,95.8827,95.7965,95.874,23136.0
2019-06-14 14:10:00,111.28,111.33,111.22,111.32,23047.0,95.8827,95.9257,95.831,95.9171,23047.0
2019-06-14 14:15:00,111.34,111.46,111.33,111.45,44267.0,95.9344,96.0378,95.9257,96.0291,44267.0
2019-06-14 14:20:00,111.45,111.5,111.44,111.47,30880.0,96.0291,96.0722,96.0205,96.0464,30880.0
2019-06-14 14:25:00,111.48,111.48,111.41,111.48,26219.0,96.055,96.055,95.9947,96.055,26219.0
2019-06-14 14:30:00,111.49,111.5,111.47,111.47,22791.0,96.0636,96.0722,96.0464,96.0464,22791.0
2019-06-14 14:35:00,111.47,111.5,111.45,111.45,23325.0,96.0464,96.0722,96.0291,96.0291,23325.0
2019-06-14 14:40:00,111.44,111.46,111.35,111.36,53174.0,96.0205,96.0378,95.943,95.9516,53174.0
2019-06-14 14:45:00,111.35,111.38,111.32,111.33,41117.0,95.943,95.9688,95.9171,95.9257,41117.0
2019-06-14 14:50:00,111.34,111.43,111.34,111.42,18442.0,95.9344,96.0119,95.9344,96.0033,18442.0
2019-06-14 14:55:00,111.42,111.48,111.41,111.41,14743.0,96.0033,96.055,95.9947,95.9947,14743.0
2019-06-14 15:00:00,111.41,111.45,111.38,111.44,52994.0,95.9947,96.0291,95.9688,96.0205,52994.0
2019-06-14 15:05:00,111.44,111.44,111.36,111.39,50765.0,96.0205,96.0205,95.9516,95.9774,50765.0
2019-06-14 15:10:00,111.39,111.43,111.35,111.38,29301.0,95.9774,96.0119,95.943,95.9688,29301.0
2019-06-14 15:15:00,111.39,111.41,111.31,111.38,76433.0,95.9774,95.9947,95.9085,95.9688,76433.0
2019-06-14 15:20:00,111.38,111.48,111.38,111.45,64397.0,95.9688,96.055,95.9688,96.0291,64397.0
2019-06-14 15:25:00,111.45,111.47,111.4,111.45,33998.0,96.0291,96.0464,95.9861,96.0291,33998.0
2019-06-14 15:30:00,111.45,111.49,111.42,111.48,53356.0,96.0291,96.0636,96.0033,96.055,53356.0
2019-06-14 15:35:00,111.48,111.49,111.4,111.41,59394.0,96.055,96.0636,95.9861,95.9947,59394.0
2019-06-14 15:40:00,111.41,111.41,111.29,111.3,85843.0,95.9947,95.9947,95.8913,95.8999,85843.0
2019-06-14 15:45:00,111.3,111.33,111.28,111.32,140685.0,95.8999,95.9257,95.8827,95.9171,140685.0
2019-06-14 15:50:00,111.31,111.37,111.19,111.34,142581.0,95.9085,95.9602,95.8051,95.9344,142581.0
2019-06-14 15:55:00,111.34,111.35,111.18,111.21,360412.0,95.9344,95.943,95.7965,95.8223,360412.0
2019-06-17 09:30:00,111.16,111.21,110.85,111.05,327860.0,95.7793,95.8223,95.5122,95.6845,327860.0
2019-06-17 09:35:00,111.04,111.05,110.84,110.98,110137.0,95.6759,95.6845,95.5035,95.6242,110137.0
2019-06-17 09:40:00,110.98,111.06,110.78,110.83,87374.0,95.6242,95.6931,95.4518,95.4949,87374.0
2019-06-17 09:45:00,110.85,110.89,110.72,110.72,53052.0,95.5122,95.5466,95.4001,95.4001,53052.0
2019-06-17 09:50:00,110.73,110.75,110.46,110.55,96925.0,95.4088,95.426,95.1761,95.2537,96925.0
2019-06-17 09:55:00,110.56,110.56,110.41,110.48,68561.0,95.2623,95.2623,95.133,95.1933,68561.0
2019-06-17 10:00:00,110.48,110.52,110.23,110.35,71978.0,95.1933,95.2278,94.9779,95.0813,71978.0
2019-06-17 10:05:00,110.35,110.44,110.32,110.34,45954.0,95.0813,95.1589,95.0555,95.0727,45954.0
2019-06-17 10:10:00,110.33,110.48,110.33,110.43,55117.0,95.0641,95.1933,95.0641,95.1503,55117.0
2019-06-17 10:15:00,110.45,110.59,110.38,110.59,34163.0,95.1675,95.2881,95.1072,95.2881,34163.0
2019-06-17 10:20:00,110.6,110.83,110.6,110.83,26793.0,95.2967,95.4949,95.2967,95.4949,26793.0
2019-06-17 10:25:00,110.83,110.95,110.81,110.88,97711.0,95.4949,95.5983,95.4777,95.538,97711.0
2019-06-17 10:30:00,110.89,110.9,110.8,110.83,33994.0,95.5466,95.5552,95.4691,95.4949,33994.0
2019-06-17 10:35:00,110.82,110.89,110.78,110.89,36393.0,95.4863,95.5466,95.4518,95.5466,36393.0
2019-06-17 10:40:00,110.89,111.0,110.89,110.91,44268.0,95.5466,95.6414,95.5466,95.5639,44268.0
2019-06-17 10:45:00,110.91,110.93,110.8,110.83,30714.0,95.5639,95.5811,95.4691,95.4949,30714.0
2019-06-17 10:50:00,110.82,110.92,110.79,110.91,29221.0,95.4863,95.5725,95.4605,95.5639,29221.0
2019-06-17 10:55:00,110.91,111.08,110.88,111.06,43106.0,95.5639,95.7103,95.538,95.6931,43106.0
2019-06-17 11:00:00,111.07,111.08,111.0,111.01,32266.0,95.7017,95.7103,95.6414,95.65,32266.0
2019-06-17 11:05:00,111.0,111.04,110.94,110.99,33886.0,95.6414,95.6759,95.5897,95.6328,33886.0
2019-06-17 11:10:00,110.99,110.99,110.89,110.91,43791.0,95.6328,95.6328,95.5466,95.5639,43791.0
2019-06-17 11:15:00,110.91,110.95,110.82,110.84,32399.0,95.5639,95.5983,95.4863,95.5035,32399.0
2019-06-17 11:20:00,110.84,110.87,110.81,110.87,25029.0,95.5035,95.5294,95.4777,95.5294,25029.0
2019-06-17 11:25:00,110.87,110.91,110.84,110.85,28861.0,95.5294,95.5639,95.5035,95.5122,28861.0
2019-06-17 11:30:00,110.85,110.88,110.62,110.62,42488.0,95.5122,95.538,95.314,95.314,42488.0
2019-06-17 11:35:00,110.63,110.74,110.62,110.7,26910.0,95.3226,95.4174,95.314,95.3829,26910.0
2019-06-17 11:40:00,110.7,110.73,110.67,110.69,18242.0,95.3829,95.4088,95.3571,95.3743,18242.0
2019-06-17 11:45:00,110.68,110.68,110.57,110.61,22214.0,95.3657,95.3657,95.2709,95.3054,22214.0
2019-06-17 11:50:00,110.62,110.62,110.53,110.58,29597.0,95.314,95.314,95.2364,95.2795,29597.0
2019-06-17 11:55:00,110.58,110.59,110.54,110.57,30212.0,95.2795,95.2881,95.245,95.2709,30212.0
2019-06-17 12:00:00,110.57,110.58,110.48,110.5,29707.0,95.2709,95.2795,95.1933,95.2106,29707.0
2019-06-17 12:05:00,110.5,110.57,110.49,110.54,29123.0,95.2106,95.2709,95.202,95.245,29123.0
2019-06-17 12:10:00,110.55,110.57,110.45,110.46,56940.0,95.2537,95.2709,95.1675,95.1761,56940.0
2019-06-17 12:15:00,110.46,110.58,110.45,110.58,23259.0,95.1761,95.2795,95.1675,95.2795,23259.0
2019-06-17 12:20:00,110.58,110.6,110.47,110.48,30216.0,95.2795,95.2967,95.1847,95.1933,30216.0
2019-06-17 12:25:00,110.47,110.47,110.39,110.4,18758.0,95.1847,95.1847,95.1158,95.1244,18758.0
2019-06-17 12:30:00,110.39,110.44,110.36,110.43,20213.0,95.1158,95.1589,95.09,95.1503,20213.0
2019-06-17 12:35:00,110.43,110.48,110.4,110.47,23667.0,95.1503,95.1933,95.1244,95.1847,23667.0
2019-06-17 12:40:00,110.48,110.57,110.48,110.56,21164.0,95.1933,95.2709,95.1933,95.2623,21164.0
2019-06-17 12:45:00,110.57,110.57,110.51,110.52,23447.0,95.2709,95.2709,95.2192,95.2278,23447.0
2019-06-17 12:50:00,110.53,110.55,110.49,110.54,28049.0,95.2364,95.2537,95.202,95.245,28049.0
2019-06-17 12:55:00,110.54,110.59,110.51,110.56,25265.0,95.245,95.2881,95.2192,95.2623,25265.0
2019-06-17 13:00:00,110.56,110.64,110.54,110.63,33163.0,95.2623,95.3312,95.245,95.3226,33163.0
2019-06-17 13:05:00,110.62,110.66,110.6,110.6,27935.0,95.314,95.3484,95.2967,95.2967,27935.0
2019-06-17 13:10:00,110.61,110.72,110.6,110.7,34126.0,95.3054,95.4001,95.2967,95.3829,34126.0
2019-06-17 13:15:00,110.7,110.72,110.66,110.7,19544.0,95.3829,95.4001,95.3484,95.3829,19544.0
2019-06-17 13:20:00,110.69,110.7,110.62,110.65,23765.0,95.3743,95.3829,95.314,95.3398,23765.0
2019-06-17 13:25:00,110.63,110.66,110.61,110.64,15579.0,95.3226,95.3484,95.3054,95.3312,15579.0
2019-06-17 13:30:00,110.64,110.66,110.58,110.65,27816.0,95.3312,95.3484,95.2795,95.3398,27816.0
2019-06-17 13:35:00,110.65,110.72,110.65,110.72,25161.0,95.3398,95.4001,95.3398,95.4001,25161.0
2019-06-17 13:40:00,110.72,110.82,110.72,110.8,24657.0,95.4001,95.4863,95.4001,95.4691,24657.0
2019-06-17 13:45:00,110.81,110.86,110.8,110.84,23901.0,95.4777,95.5208,95.4691,95.5035,23901.0
2019-06-17 13:50:00,110.83,110.85,110.76,110.77,36611.0,95.4949,95.5122,95.4346,95.4432,36611.0
2019-06-17 13:55:00,110.76,110.77,110.71,110.73,21292.0,95.4346,95.4432,95.3915,95.4088,21292.0
2019-06-17 14:00:00,110.73,110.76,110.7,110.73,25050.0,95.4088,95.4346,95.3829,95.4088,25050.0
2019-06-17 14:05:00,110.72,110.74,110.69,110.72,39198.0,95.4001,95.4174,95.3743,95.4001,39198.0
2019-06-17 14:10:00,110.72,110.8,110.71,110.79,22904.0,95.4001,95.4691,95.3915,95.4605,22904.0
2019-06-17 14:15:00,110.79,110.92,110.78,110.92,27526.0,95.4605,95.5725,95.4518,95.5725,27526.0
2019-06-17 14:20:00,110.92,110.94,110.88,110.9,31978.0,95.5725,95.5897,95.538,95.5552,31978.0
2019-06-17 14:25:00,110.91,110.96,110.87,110.87,33398.0,95.5639,95.6069,95.5294,95.5294,33398.0
2019-06-17 14:30:00,110.88,110.9,110.85,110.9,23891.0,95.538,95.5552,95.5122,95.5552,23891.0
2019-06-17 14:35:00,110.89,110.92,110.88,110.88,21168.0,95.5466,95.5725,95.538,95.538,21168.0
2019-06-17 14:40:00,110.89,110.95,110.89,110.9,25549.0,95.5466,95.5983,95.5466,95.5552,25549.0
2019-06-17 14:45:00,110.89,110.89,110.82,110.84,17991.0,95.5466,95.5466,95.4863,95.5035,17991.0
2019-06-17 14:50:00,110.84,110.86,110.78,110.79,21436.0,95.5035,95.5208,95.4518,95.4605,21436.0
2019-06-17 14:55:00,110.79,110.8,110.75,110.75,18335.0,95.4605,95.4691,95.426,95.426,18335.0
2019-06-17 15:00:00,110.74,110.82,110.73,110.81,38025.0,95.4174,95.4863,95.4088,95.4777,38025.0
2019-06-17 15:05:00,110.81,110.9,110.78,110.86,74945.0,95.4777,95.5552,95.4518,95.5208,74945.0
2019-06-17 15:10:00,110.87,110.91,110.85,110.88,29344.0,95.5294,95.5639,95.5122,95.538,29344.0
2019-06-17 15:15:00,110.89,110.9,110.86,110.88,20335.0,95.5466,95.5552,95.5208,95.538,20335.0
2019-06-17 15:20:00,110.89,110.9,110.83,110.89,23183.0,95.5466,95.5552,95.4949,95.5466,23183.0
2019-06-17 15:25:00,110.89,110.91,110.87,110.88,26541.0,95.5466,95.5639,95.5294,95.538,26541.0
2019-06-17 15:30:00,110.88,110.89,110.74,110.84,66233.0,95.538,95.5466,95.4174,95.5035,66233.0
2019-06-17 15:35:00,110.85,110.95,110.84,110.94,55253.0,95.5122,95.5983,95.5035,95.5897,55253.0
2019-06-17 15:40:00,110.94,111.01,110.91,111.0,95230.0,95.5897,95.65,95.5639,95.6414,95230.0
2019-06-17 15:45:00,110.99,111.11,110.99,111.09,107645.0,95.6328,95.7362,95.6328,95.7189,107645.0
2019-06-17 15:50:00,111.09,111.09,110.94,110.99,164965.0,95.7189,95.7189,95.5897,95.6328,164965.0
2019-06-17 15:55:00,110.99,111.07,110.89,110.98,361763.0,95.6328,95.7017,95.5466,95.6242,361763.0
2019-06-18 09:30:00,111.45,111.56,110.58,110.58,253283.0,96.0291,96.1239,95.2795,95.2795,253283.0
2019-06-18 09:35:00,110.59,110.98,110.58,110.9,80810.0,95.2881,95.6242,95.2795,95.5552,80810.0
2019-06-18 09:40:00,110.92,110.98,110.54,110.63,98999.0,95.5725,95.6242,95.245,95.3226,98999.0
2019-06-18 09:45:00,110.64,110.66,110.37,110.63,88132.0,95.3312,95.3484,95.0986,95.3226,88132.0
2019-06-18 09:50:00,110.65,110.68,110.26,110.41,110368.0,95.3398,95.3657,95.0038,95.133,110368.0
2019-06-18 09:55:00,110.41,110.48,110.26,110.47,66827.0,95.133,95.1933,95.0038,95.1847,66827.0
2019-06-18 10:00:00,110.48,110.54,110.28,110.41,77344.0,95.1933,95.245,95.021,95.133,77344.0
2019-06-18 10:05:00,110.41,110.41,110.13,110.15,76288.0,95.133,95.133,94.8918,94.909,76288.0
2019-06-18 10:10:00,110.16,110.2,109.82,109.83,99679.0,94.9176,94.9521,94.6247,94.6333,99679.0
2019-06-18 10:15:00,109.84,110.01,109.83,109.98,52249.0,94.6419,94.7884,94.6333,94.7625,52249.0
2019-06-18 10:20:00,109.98,110.03,109.81,109.9,96399.0,94.7625,94.8056,94.6161,94.6936,96399.0
2019-06-18 10:25:00,109.91,109.93,109.63,109.63,84275.0,94.7022,94.7194,94.461,94.461,84275.0
2019-06-18 10:30:00,109.65,109.74,109.53,109.66,62610.0,94.4782,94.5557,94.3748,94.4868,62610.0
2019-06-18 10:35:00,109.66,109.74,109.57,109.73,45392.0,94.4868,94.5557,94.4093,94.5471,45392.0
2019-06-18 10:40:00,109.73,109.78,109.7,109.73,72334.0,94.5471,94.5902,94.5213,94.5471,72334.0
2019-06-18 10:45:00,109.73,109.87,109.72,109.86,58406.0,94.5471,94.6678,94.5385,94.6591,58406.0
2019-06-18 10:50:00,109.86,110.09,109.85,110.09,50619.0,94.6591,94.8573,94.6505,94.8573,50619.0
2019-06-18 10:55:00,110.1,110.2,110.02,110.15,50545.0,94.8659,94.9521,94.797,94.909,50545.0
2019-06-18 11:00:00,110.16,110.33,110.15,110.28,63023.0,94.9176,95.0641,94.909,95.021,63023.0
2019-06-18 11:05:00,110.28,110.29,109.76,109.78,93586.0,95.021,95.0296,94.573,94.5902,93586.0
2019-06-18 11:10:00,109.77,109.82,109.66,109.78,71240.0,94.5816,94.6247,94.4868,94.5902,71240.0
2019-06-18 11:15:00,109.79,109.88,109.75,109.75,45562.0,94.5988,94.6764,94.5644,94.5644,45562.0
2019-06-18 11:20:00,109.74,109.88,109.43,109.46,99028.0,94.5557,94.6764,94.2886,94.3145,99028.0
2019-06-18 11:25:00,109.48,109.61,109.47,109.51,92794.0,94.3317,94.4437,94.3231,94.3576,92794.0
2019-06-18 11:30:00,109.52,109.68,109.48,109.68,107004.0,94.3662,94.504,94.3317,94.504,107004.0
2019-06-18 11:35:00,109.68,109.79,109.66,109.74,37630.0,94.504,94.5988,94.4868,94.5557,37630.0
2019-06-18 11:40:00,109.74,109.76,109.65,109.75,36379.0,94.5557,94.573,94.4782,94.5644,36379.0
2019-06-18 11:45:00,109.73,109.82,109.68,109.79,38601.0,94.5471,94.6247,94.504,94.5988,38601.0
2019-06-18 11:50:00,109.78,109.95,109.73,109.81,68772.0,94.5902,94.7367,94.5471,94.6161,68772.0
2019-06-18 11:55:00,109.81,109.84,109.74,109.81,41909.0,94.6161,94.6419,94.5557,94.6161,41909.0
2019-06-18 12:00:00,109.81,109.84,109.74,109.78,37752.0,94.6161,94.6419,94.5557,94.5902,37752.0
2019-06-18 12:05:00,109.79,109.89,109.79,109.87,28399.0,94.5988,94.685,94.5988,94.6678,28399.0
2019-06-18 12:10:00,109.88,109.95,109.85,109.91,19211.0,94.6764,94.7367,94.6505,94.7022,19211.0
2019-06-18 12:15:00,109.91,109.94,109.68,109.71,23331.0,94.7022,94.7281,94.504,94.5299,23331.0
2019-06-18 12:20:00,109.71,109.85,109.71,109.79,58425.0,94.5299,94.6505,94.5299,94.5988,58425.0
2019-06-18 12:25:00,109.79,109.88,109.74,109.88,124496.0,94.5988,94.6764,94.5557,94.6764,124496.0
2019-06-18 12:30:00,109.88,109.95,109.85,109.86,24900.0,94.6764,94.7367,94.6505,94.6591,24900.0
2019-06-18 12:35:00,109.86,109.9,109.7,109.9,62987.0,94.6591,94.6936,94.5213,94.6936,62987.0
2019-06-18 12:40:00,109.91,110.04,109.91,110.02,36625.0,94.7022,94.8142,94.7022,94.797,36625.0
2019-06-18 12:45:00,110.02,110.04,109.96,110.02,23051.0,94.797,94.8142,94.7453,94.797,23051.0
2019-06-18 12:50:00,110.01,110.04,109.95,110.0,26817.0,94.7884,94.8142,94.7367,94.7798,26817.0
2019-06-18 12:55:00,110.0,110.16,109.99,110.11,21693.0,94.7798,94.9176,94.7711,94.8745,21693.0
2019-06-18 13:00:00,110.11,110.12,110.05,110.06,24924.0,94.8745,94.8832,94.8228,94.8315,24924.0
2019-06-18 13:05:00,110.07,110.08,109.95,110.04,51786.0,94.8401,94.8487,94.7367,94.8142,51786.0
2019-06-18 13:10:00,110.05,110.12,110.02,110.07,42429.0,94.8228,94.8832,94.797,94.8401,42429.0
2019-06-18 13:15:00,110.07,110.19,110.07,110.19,24845.0,94.8401,94.9435,94.8401,94.9435,24845.0
2019-06-18 13:20:00,110.19,110.26,110.19,110.24,29425.0,94.9435,95.0038,94.9435,94.9866,29425.0
2019-06-18 13:25:00,110.25,110.27,110.12,110.16,20663.0,94.9952,95.0124,94.8832,94.9176,20663.0
2019-06-18 13:30:00,110.15,110.22,110.08,110.12,48781.0,94.909,94.9693,94.8487,94.8832,48781.0
2019-06-18 13:35:00,110.12,110.21,110.11,110.2,23917.0,94.8832,94.9607,94.8745,94.9521,23917.0
2019-06-18 13:40:00,110.2,110.24,110.13,110.24,33589.0,94.9521,94.9866,94.8918,94.9866,33589.0
2019-06-18 13:45:00,110.24,110.44,110.24,110.42,40408.0,94.9866,95.1589,94.9866,95.1417,40408.0
2019-06-18 13:50:00,110.43,110.43,110.3,110.36,18918.0,95.1503,95.1503,95.0383,95.09,18918.0
2019-06-18 13:55:00,110.37,110.38,110.31,110.33,15311.0,95.0986,95.1072,95.0469,95.0641,15311.0
2019-06-18 14:00:00,110.33,110.44,110.31,110.41,25503.0,95.0641,95.1589,95.0469,95.133,25503.0
2019-06-18 14:05:00,110.41,110.44,110.34,110.4,25952.0,95.133,95.1589,95.0727,95.1244,25952.0
2019-06-18 14:10:00,110.4,110.41,110.33,110.34,35300.0,95.1244,95.133,95.0641,95.0727,35300.0
2019-06-18 14:15:00,110.33,110.38,110.28,110.38,19074.0,95.0641,95.1072,95.021,95.1072,19074.0
2019-06-18 14:20:00,110.37,110.37,110.33,110.35,11497.0,95.0986,95.0986,95.0641,95.0813,11497.0
2019-06-18 14:25:00,110.34,110.38,110.24,110.25,30878.0,95.0727,95.1072,94.9866,94.9952,30878.0
2019-06-18 14:30:00,110.25,110.32,110.23,110.28,63444.0,94.9952,95.0555,94.9779,95.021,63444.0
2019-06-18 14:35:00,110.28,110.29,110.13,110.15,64117.0,95.021,95.0296,94.8918,94.909,64117.0
2019-06-18 14:40:00,110.16,110.18,110.12,110.13,25777.0,94.9176,94.9349,94.8832,94.8918,25777.0
2019-06-18 14:45:00,110.14,110.14,110.07,110.08,29935.0,94.9004,94.9004,94.8401,94.8487,29935.0
2019-06-18 14:50:00,110.08,110.09,109.97,109.99,34844.0,94.8487,94.8573,94.7539,94.7711,34844.0
2019-06-18 14:55:00,110.0,110.05,109.95,109.96,33434.0,94.7798,94.8228,94.7367,94.7453,33434.0
2019-06-18 15:00:00,109.96,110.03,109.95,110.01,39794.0,94.7453,94.8056,94.7367,94.7884,39794.0
2019-06-18 15:05:00,109.99,110.03,109.95,109.97,32356.0,94.7711,94.8056,94.7367,94.7539,32356.0
2019-06-18 15:10:00,109.98,109.99,109.78,109.8,61744.0,94.7625,94.7711,94.5902,94.6074,61744.0
2019-06-18 15:15:00,109.79,109.82,109.72,109.8,51839.0,94.5988,94.6247,94.5385,94.6074,51839.0
2019-06-18 15:20:00,109.8,109.87,109.71,109.87,76362.0,94.6074,94.6678,94.5299,94.6678,76362.0
2019-06-18 15:25:00,109.86,109.9,109.84,109.87,58877.0,94.6591,94.6936,94.6419,94.6678,58877.0
2019-06-18 15:30:00,109.85,109.89,109.67,109.7,119842.0,94.6505,94.685,94.4954,94.5213,119842.0
2019-06-18 15:35:00,109.7,109.83,109.69,109.7,135103.0,94.5213,94.6333,94.5127,94.5213,135103.0
2019-06-18 15:40:00,109.71,109.79,109.66,109.76,181068.0,94.5299,94.5988,94.4868,94.573,181068.0
2019-06-18 15:45:00,109.75,109.76,109.64,109.73,174066.0,94.5644,94.573,94.4696,94.5471,174066.0
2019-06-18 15:50:00,109.72,109.76,109.62,109.63,174867.0,94.5385,94.573,94.4523,94.461,174867.0
2019-06-18 15:55:00,109.63,109.63,109.51,109.61,515274.0,94.461,94.461,94.3576,94.4437,515274.0
2019-06-19 09:30:00,109.5,109.97,109.26,109.61,169371.0,94.3489,94.7539,94.1422,94.4437,169371.0
2019-06-19 09:35:00,109.59,109.7,109.51,109.54,75947.0,94.4265,94.5213,94.3576,94.3834,75947.0
2019-06-19 09:40:00,109.56,109.56,109.32,109.43,68165.0,94.4006,94.4006,94.1939,94.2886,68165.0
2019-06-19 09:45:00,109.43,109.55,109.42,109.51,59430.0,94.2886,94.392,94.28,94.3576,59430.0
2019-06-19 09:50:00,109.51,109.64,109.45,109.5,35313.0,94.3576,94.4696,94.3059,94.3489,35313.0
2019-06-19 09:55:00,109.5,109.7,109.49,109.7,31732.0,94.3489,94.5213,94.3403,94.5213,31732.0
2019-06-19 10:00:00,109.72,109.8,109.65,109.68,61873.0,94.5385,94.6074,94.4782,94.504,61873.0
2019-06-19 10:05:00,109.67,109.71,109.62,109.66,37091.0,94.4954,94.5299,94.4523,94.4868,37091.0
2019-06-19 10:10:00,109.66,109.69,109.46,109.5,57768.0,94.4868,94.5127,94.3145,94.3489,57768.0
2019-06-19 10:15:00,109.5,109.6,109.49,109.56,28928.0,94.3489,94.4351,94.3403,94.4006,28928.0
2019-06-19 10:20:00,109.56,109.71,109.56,109.69,34249.0,94.4006,94.5299,94.4006,94.5127,34249.0
2019-06-19 10:25:00,109.69,109.76,109.64,109.73,32822.0,94.5127,94.573,94.4696,94.5471,32822.0
2019-06-19 10:30:00,109.73,109.73,109.49,109.51,73042.0,94.5471,94.5471,94.3403,94.3576,73042.0
2019-06-19 10:35:00,109.5,109.6,109.49,109.52,35785.0,94.3489,94.4351,94.3403,94.3662,35785.0
2019-06-19 10:40:00,109.51,109.53,109.43,109.44,46216.0,94.3576,94.3748,94.2886,94.2972,46216.0
2019-06-19 10:45:00,109.45,109.53,109.41,109.45,43968.0,94.3059,94.3748,94.2714,94.3059,43968.0
2019-06-19 10:50:00,109.45,109.56,109.44,109.52,34337.0,94.3059,94.4006,94.2972,94.3662,34337.0
2019-06-19 10:55:00,109.52,109.68,109.5,109.67,33637.0,94.3662,94.504,94.3489,94.4954,33637.0
2019-06-19 11:00:00,109.68,109.75,109.66,109.67,56099.0,94.504,94.5644,94.4868,94.4954,56099.0
2019-06-19 11:05:00,109.68,109.73,109.66,109.68,37003.0,94.504,94.5471,94.4868,94.504,37003.0
2019-06-19 11:10:00,109.67,109.7,109.55,109.55,43773.0,94.4954,94.5213,94.392,94.392,43773.0
2019-06-19 11:15:00,109.54,109.56,109.45,109.49,45551.0,94.3834,94.4006,94.3059,94.3403,45551.0
2019-06-19 11:20:00,109.48,109.53,109.47,109.48,34751.0,94.3317,94.3748,94.3231,94.3317,34751.0
2019-06-19 11:25:00,109.48,109.58,109.48,109.57,63331.0,94.3317,94.4179,94.3317,94.4093,63331.0
2019-06-19 11:30:00,109.57,109.59,109.5,109.5,35031.0,94.4093,94.4265,94.3489,94.3489,35031.0
2019-06-19 11:35:00,109.51,109.57,109.46,109.52,38856.0,94.3576,94.4093,94.3145,94.3662,38856.0
2019-06-19 11:40:00,109.51,109.53,109.43,109.46,31619.0,94.3576,94.3748,94.2886,94.3145,31619.0
2019-06-19 11:45:00,109.46,109.48,109.41,109.46,37027.0,94.3145,94.3317,94.2714,94.3145,37027.0
2019-06-19 11:50:00,109.45,109.46,109.37,109.4,37216.0,94.3059,94.3145,94.2369,94.2628,37216.0
2019-06-19 11:55:00,109.41,109.41,109.3,109.37,34114.0,94.2714,94.2714,94.1766,94.2369,34114.0
2019-06-19 12:00:00,109.37,109.48,109.36,109.42,39763.0,94.2369,94.3317,94.2283,94.28,39763.0
2019-06-19 12:05:00,109.42,109.48,109.38,109.42,41053.0,94.28,94.3317,94.2456,94.28,41053.0
2019-06-19 12:10:00,109.42,109.51,109.41,109.47,29036.0,94.28,94.3576,94.2714,94.3231,29036.0
2019-06-19 12:15:00,109.47,109.63,109.46,109.63,49419.0,94.3231,94.461,94.3145,94.461,49419.0
2019-06-19 12:20:00,109.63,109.64,109.55,109.58,25525.0,94.461,94.4696,94.392,94.4179,25525.0
2019-06-19 12:25:00,109.58,109.69,109.58,109.65,54917.0,94.4179,94.5127,94.4179,94.4782,54917.0
2019-06-19 12:30:00,109.64,109.72,109.58,109.71,36734.0,94.4696,94.5385,94.4179,94.5299,36734.0
2019-06-19 12:35:00,109.72,109.73,109.62,109.63,36250.0,94.5385,94.5471,94.4523,94.461,36250.0
2019-06-19 12:40:00,109.63,109.68,109.62,109.68,20052.0,94.461,94.504,94.4523,94.504,20052.0
2019-06-19 12:45:00,109.68,109.72,109.67,109.7,22829.0,94.504,94.5385,94.4954,94.5213,22829.0
2019-06-19 12:50:00,109.7,109.78,109.66,109.73,40633.0,94.5213,94.5902,94.4868,94.5471,40633.0
2019-06-19 12:55:00,109.73,109.76,109.69,109.73,23287.0,94.5471,94.573,94.5127,94.5471,23287.0
2019-06-19 13:00:00,109.74,109.83,109.74,109.74,40702.0,94.5557,94.6333,94.5557,94.5557,40702.0
2019-06-19 13:05:00,109.73,109.75,109.58,109.58,48097.0,94.5471,94.5644,94.4179,94.4179,48097.0
2019-06-19 13:10:00,109.58,109.58,109.47,109.48,47844.0,94.4179,94.4179,94.3231,94.3317,47844.0
2019-06-19 13:15:00,109.47,109.47,109.38,109.38,33249.0,94.3231,94.3231,94.2456,94.2456,33249.0
2019-06-19 13:20:00,109.39,109.44,109.33,109.43,54810.0,94.2542,94.2972,94.2025,94.2886,54810.0
2019-06-19 13:25:00,109.44,109.52,109.4,109.49,28892.0,94.2972,94.3662,94.2628,94.3403,28892.0
2019-06-19 13:30:00,109.49,109.54,109.46,109.47,31723.0,94.3403,94.3834,94.3145,94.3231,31723.0
2019-06-19 13:35:00,109.48,109.5,109.44,109.49,31127.0,94.3317,94.3489,94.2972,94.3403,31127.0
2019-06-19 13:40:00,109.48,109.49,109.44,109.48,21745.0,94.3317,94.3403,94.2972,94.3317,21745.0
2019-06-19 13:45:00,109.48,109.49,109.38,109.39,33330.0,94.3317,94.3403,94.2456,94.2542,33330.0
2019-06-19 13:50:00,109.39,109.62,109.35,109.6,58682.0,94.2542,94.4523,94.2197,94.4351,58682.0
2019-06-19 13:55:00,109.59,109.67,109.54,109.67,33877.0,94.4265,94.4954,94.3834,94.4954,33877.0
2019-06-19 14:00:00,109.69,109.97,109.49,109.96,170027.0,94.5127,94.7539,94.3403,94.7453,170027.0
2019-06-19 14:05:00,109.98,110.03,109.92,109.99,49495.0,94.7625,94.8056,94.7108,94.7711,49495.0
2019-06-19 14:10:00,110.0,110.29,110.0,110.28,83161.0,94.7798,95.0296,94.7798,95.021,83161.0
2019-06-19 14:15:00,110.29,110.35,110.17,110.27,42603.0,95.0296,95.0813,94.9262,95.0124,42603.0
2019-06-19 14:20:00,110.27,110.29,110.16,110.25,45415.0,95.0124,95.0296,94.9176,94.9952,45415.0
2019-06-19 14:25:00,110.23,110.42,110.19,110.4,75958.0,94.9779,95.1417,94.9435,95.1244,75958.0
2019-06-19 14:30:00,110.4,110.57,110.37,110.44,85008.0,95.1244,95.2709,95.0986,95.1589,85008.0
2019-06-19 14:35:00,110.43,110.49,110.36,110.38,39060.0,95.1503,95.202,95.09,95.1072,39060.0
2019-06-19 14:40:00,110.38,110.46,110.3,110.35,45638.0,95.1072,95.1761,95.0383,95.0813,45638.0
2019-06-19 14:45:00,110.36,110.38,110.27,110.32,38823.0,95.09,95.1072,95.0124,95.0555,38823.0
2019-06-19 14:50:00,110.33,110.57,110.32,110.54,56793.0,95.0641,95.2709,95.0555,95.245,56793.0
2019-06-19 14:55:00,110.56,110.57,110.48,110.53,56880.0,95.2623,95.2709,95.1933,95.2364,56880.0
2019-06-19 15:00:00,110.53,110.6,110.49,110.58,39230.0,95.2364,95.2967,95.202,95.2795,39230.0
2019-06-19 15:05:00,110.6,110.61,110.46,110.57,51542.0,95.2967,95.3054,95.1761,95.2709,51542.0
2019-06-19 15:10:00,110.58,110.68,110.53,110.67,43225.0,95.2795,95.3657,95.2364,95.3571,43225.0
2019-06-19 15:15:00,110.67,110.67,110.51,110.58,60506.0,95.3571,95.3571,95.2192,95.2795,60506.0
2019-06-19 15:20:00,110.57,110.59,110.44,110.52,42024.0,95.2709,95.2881,95.1589,95.2278,42024.0
2019-06-19 15:25:00,110.52,110.56,110.45,110.49,37718.0,95.2278,95.2623,95.1675,95.202,37718.0
2019-06-19 15:30:00,110.49,110.6,110.46,110.48,47277.0,95.202,95.2967,95.1761,95.1933,47277.0
2019-06-19 15:35:00,110.48,110.53,110.4,110.45,57171.0,95.1933,95.2364,95.1244,95.1675,57171.0
2019-06-19 15:40:00,110.46,110.73,110.46,110.57,92018.0,95.1761,95.4088,95.1761,95.2709,92018.0
2019-06-19 15:45:00,110.57,110.67,110.53,110.59,99501.0,95.2709,95.3571,95.2364,95.2881,99501.0
2019-06-19 15:50:00,110.59,110.73,110.56,110.59,174812.0,95.2881,95.4088,95.2623,95.2881,174812.0
2019-06-19 15:55:00,110.59,110.61,110.39,110.42,379492.0,95.2881,95.3054,95.1158,95.1417,379492.0
2019-06-20 09:30:00,110.78,110.98,110.49,110.85,223096.0,95.4518,95.6242,95.202,95.5122,223096.0
2019-06-20 09:35:00,110.9,111.34,110.9,111.23,105628.0,95.5552,95.9344,95.5552,95.8396,105628.0
2019-06-20 09:40:00,111.2,111.31,111.09,111.28,41951.0,95.8137,95.9085,95.7189,95.8827,41951.0
2019-06-20 09:45:00,111.27,111.4,111.09,111.13,58519.0,95.874,95.9861,95.7189,95.7534,58519.0
2019-06-20 09:50:00,111.13,111.23,110.96,111.21,36190.0,95.7534,95.8396,95.6069,95.8223,36190.0
2019-06-20 09:55:00,111.22,111.31,111.12,111.18,102119.0,95.831,95.9085,95.7448,95.7965,102119.0
2019-06-20 10:00:00,111.17,111.27,111.08,111.22,65440.0,95.7879,95.874,95.7103,95.831,65440.0
2019-06-20 10:05:00,111.22,111.3,111.11,111.14,40880.0,95.831,95.8999,95.7362,95.762,40880.0
2019-06-20 10:10:00,111.13,111.37,111.1,111.22,94445.0,95.7534,95.9602,95.7276,95.831,94445.0
2019-06-20 10:15:00,111.23,111.24,111.05,111.12,43620.0,95.8396,95.8482,95.6845,95.7448,43620.0
2019-06-20 10:20:00,111.11,111.22,111.05,111.19,33309.0,95.7362,95.831,95.6845,95.8051,33309.0
2019-06-20 10:25:00,111.19,111.24,111.1,111.12,34103.0,95.8051,95.8482,95.7276,95.7448,34103.0
2019-06-20 10:30:00,111.13,111.17,111.04,111.12,31990.0,95.7534,95.7879,95.6759,95.7448,31990.0
2019-06-20 10:35:00,111.13,111.18,111.06,111.18,57164.0,95.7534,95.7965,95.6931,95.7965,57164.0
2019-06-20 10:40:00,111.17,111.25,111.15,111.23,47423.0,95.7879,95.8568,95.7706,95.8396,47423.0
2019-06-20 10:45:00,111.23,111.25,111.13,111.19,31313.0,95.8396,95.8568,95.7534,95.8051,31313.0
2019-06-20 10:50:00,111.18,111.38,111.18,111.34,47631.0,95.7965,95.9688,95.7965,95.9344,47631.0
2019-06-20 10:55:00,111.34,111.39,111.3,111.35,30810.0,95.9344,95.9774,95.8999,95.943,30810.0
2019-06-20 11:00:00,111.36,111.45,111.28,111.32,42494.0,95.9516,96.0291,95.8827,95.9171,42494.0
2019-06-20 11:05:00,111.31,111.49,111.29,111.48,42618.0,95.9085,96.0636,95.8913,96.055,42618.0
2019-06-20 11:10:00,111.47,111.48,111.39,111.41,21129.0,96.0464,96.055,95.9774,95.9947,21129.0
2019-06-20 11:15:00,111.42,111.49,111.41,111.46,44020.0,96.0033,96.0636,95.9947,96.0378,44020.0
2019-06-20 11:20:00,111.45,111.46,111.39,111.4,30902.0,96.0291,96.0378,95.9774,95.9861,30902.0
2019-06-20 11:25:00,111.4,111.41,111.32,111.41,37619.0,95.9861,95.9947,95.9171,95.9947,37619.0
2019-06-20 11:30:00,111.41,111.44,111.33,111.4,40694.0,95.9947,96.0205,95.9257,95.9861,40694.0
2019-06-20 11:35:00,111.41,111.45,111.31,111.37,66464.0,95.9947,96.0291,95.9085,95.9602,66464.0
2019-06-20 11:40:00,111.38,111.39,111.17,111.22,43321.0,95.9688,95.9774,95.7879,95.831,43321.0
2019-06-20 11:45:00,111.22,111.35,111.19,111.32,25951.0,95.831,95.943,95.8051,95.9171,25951.0
2019-06-20 11:50:00,111.32,111.46,111.32,111.39,21021.0,95.9171,96.0378,95.9171,95.9774,21021.0
2019-06-20 11:55:00,111.39,111.44,111.35,111.41,24916.0,95.9774,96.0205,95.943,95.9947,24916.0
2019-06-20 12:00:00,111.42,111.42,111.29,111.29,25800.0,96.0033,96.0033,95.8913,95.8913,25800.0
2019-06-20 12:05:00,111.3,111.34,111.24,111.25,24943.0,95.8999,95.9344,95.8482,95.8568,24943.0
2019-06-20 12:10:00,111.24,111.24,111.09,111.09,34025.0,95.8482,95.8482,95.7189,95.7189,34025.0
2019-06-20 12:15:00,111.1,111.1,110.87,110.95,62148.0,95.7276,95.7276,95.5294,95.5983,62148.0
2019-06-20 12:20:00,110.95,111.2,110.94,111.2,49545.0,95.5983,95.8137,95.5897,95.8137,49545.0
2019-06-20 12:25:00,111.21,111.24,111.16,111.19,32976.0,95.8223,95.8482,95.7793,95.8051,32976.0
2019-06-20 12:30:00,111.18,111.24,111.15,111.17,33745.0,95.7965,95.8482,95.7706,95.7879,33745.0
2019-06-20 12:35:00,111.17,111.31,111.14,111.31,43490.0,95.7879,95.9085,95.762,95.9085,43490.0
2019-06-20 12:40:00,111.3,111.3,111.23,111.29,43936.0,95.8999,95.8999,95.8396,95.8913,43936.0
2019-06-20 12:45:00,111.29,111.36,111.26,111.35,29277.0,95.8913,95.9516,95.8654,95.943,29277.0
2019-06-20 12:50:00,111.36,111.41,111.33,111.33,27324.0,95.9516,95.9947,95.9257,95.9257,27324.0
2019-06-20 12:55:00,111.32,111.52,111.32,111.41,64328.0,95.9171,96.0894,95.9171,95.9947,64328.0
2019-06-20 13:00:00,111.42,111.5,111.35,111.46,25057.0,96.0033,96.0722,95.943,96.0378,25057.0
2019-06-20 13:05:00,111.46,111.47,111.4,111.44,21247.0,96.0378,96.0464,95.9861,96.0205,21247.0
2019-06-20 13:10:00,111.44,111.52,111.43,111.51,34823.0,96.0205,96.0894,96.0119,96.0808,34823.0
2019-06-20 13:15:00,111.51,111.6,111.5,111.59,48097.0,96.0808,96.1584,96.0722,96.1498,48097.0
2019-06-20 13:20:00,111.58,111.66,111.55,111.65,43632.0,96.1411,96.2101,96.1153,96.2015,43632.0
2019-06-20 13:25:00,111.65,111.85,111.64,111.77,122194.0,96.2015,96.3738,96.1928,96.3049,122194.0
2019-06-20 13:30:00,111.77,111.85,111.77,111.84,59354.0,96.3049,96.3738,96.3049,96.3652,59354.0
2019-06-20 13:35:00,111.84,111.84,111.75,111.79,26275.0,96.3652,96.3652,96.2876,96.3221,26275.0
2019-06-20 13:40:00,111.79,111.81,111.73,111.74,24354.0,96.3221,96.3393,96.2704,96.279,24354.0
2019-06-20 13:45:00,111.75,111.78,111.69,111.73,32670.0,96.2876,96.3135,96.2359,96.2704,32670.0
2019-06-20 13:50:00,111.73,111.77,111.66,111.7,33623.0,96.2704,96.3049,96.2101,96.2445,33623.0
2019-06-20 13:55:00,111.7,111.77,111.68,111.71,30737.0,96.2445,96.3049,96.2273,96.2532,30737.0
2019-06-20 14:00:00,111.7,111.74,111.65,111.72,40491.0,96.2445,96.279,96.2015,96.2618,40491.0
2019-06-20 14:05:00,111.72,111.75,111.65,111.65,50162.0,96.2618,96.2876,96.2015,96.2015,50162.0
2019-06-20 14:10:00,111.64,111.67,111.57,111.64,35537.0,96.1928,96.2187,96.1325,96.1928,35537.0
2019-06-20 14:15:00,111.62,111.72,111.62,111.67,26506.0,96.1756,96.2618,96.1756,96.2187,26506.0
2019-06-20 14:20:00,111.67,111.67,111.59,111.59,30683.0,96.2187,96.2187,96.1498,96.1498,30683.0
2019-06-20 14:25:00,111.6,111.6,111.5,111.56,23392.0,96.1584,96.1584,96.0722,96.1239,23392.0
2019-06-20 14:30:00,111.57,111.66,111.57,111.62,32330.0,96.1325,96.2101,96.1325,96.1756,32330.0
2019-06-20 14:35:00,111.63,111.72,111.61,111.72,34999.0,96.1842,96.2618,96.167,96.2618,34999.0
2019-06-20 14:40:00,111.71,111.75,111.68,111.69,38288.0,96.2532,96.2876,96.2273,96.2359,38288.0
2019-06-20 14:45:00,111.7,111.74,111.68,111.69,27916.0,96.2445,96.279,96.2273,96.2359,27916.0
2019-06-20 14:50:00,111.69,111.77,111.69,111.75,46415.0,96.2359,96.3049,96.2359,96.2876,46415.0
2019-06-20 14:55:00,111.74,111.77,111.72,111.76,30446.0,96.279,96.3049,96.2618,96.2962,30446.0
2019-06-20 15:00:00,111.76,111.77,111.68,111.68,25826.0,96.2962,96.3049,96.2273,96.2273,25826.0
2019-06-20 15:05:00,111.68,111.71,111.59,111.68,31859.0,96.2273,96.2532,96.1498,96.2273,31859.0
2019-06-20 15:10:00,111.68,111.73,111.66,111.72,28633.0,96.2273,96.2704,96.2101,96.2618,28633.0
2019-06-20 15:15:00,111.72,111.75,111.69,111.73,36836.0,96.2618,96.2876,96.2359,96.2704,36836.0
2019-06-20 15:20:00,111.73,111.77,111.7,111.73,38056.0,96.2704,96.3049,96.2445,96.2704,38056.0
2019-06-20 15:25:00,111.73,111.75,111.66,111.71,34831.0,96.2704,96.2876,96.2101,96.2532,34831.0
2019-06-20 15:30:00,111.72,111.74,111.63,111.69,46795.0,96.2618,96.279,96.1842,96.2359,46795.0
2019-06-20 15:35:00,111.69,111.82,111.68,111.77,66475.0,96.2359,96.3479,96.2273,96.3049,66475.0
2019-06-20 15:40:00,111.76,111.9,111.75,111.89,75473.0,96.2962,96.4169,96.2876,96.4083,75473.0
2019-06-20 15:45:00,111.88,111.94,111.82,111.93,153671.0,96.3996,96.4513,96.3479,96.4427,153671.0
2019-06-20 15:50:00,111.93,111.97,111.86,111.96,157116.0,96.4427,96.4772,96.3824,96.4686,157116.0
2019-06-20 15:55:00,111.96,112.02,111.75,111.76,688471.0,96.4686,96.5203,96.2876,96.2962,688471.0
2019-06-21 09:30:00,111.62,112.08,111.62,111.71,2667301.0,96.1756,96.572,96.1756,96.2532,2667301.0
2019-06-21 09:35:00,111.66,111.95,111.46,111.82,57744.0,96.2101,96.46,96.0378,96.3479,57744.0
2019-06-21 09:40:00,111.83,111.84,111.6,111.75,69114.0,96.3566,96.3652,96.1584,96.2876,69114.0
2019-06-21 09:45:00,111.77,111.89,111.63,111.89,46734.0,96.3049,96.4083,96.1842,96.4083,46734.0
2019-06-21 09:50:00,111.92,111.93,111.6,111.62,60646.0,96.4341,96.4427,96.1584,96.1756,60646.0
2019-06-21 09:55:00,111.62,111.63,111.32,111.35,45871.0,96.1756,96.1842,95.9171,95.943,45871.0
2019-06-21 10:00:00,111.37,111.49,111.35,111.47,33687.0,95.9602,96.0636,95.943,96.0464,33687.0
2019-06-21 10:05:00,111.46,111.66,111.46,111.53,46226.0,96.0378,96.2101,96.0378,96.0981,46226.0
2019-06-21 10:10:00,111.52,111.72,111.42,111.72,56793.0,96.0894,96.2618,96.0033,96.2618,56793.0
2019-06-21 10:15:00,111.7,111.72,111.54,111.59,29269.0,96.2445,96.2618,96.1067,96.1498,29269.0
2019-06-21 10:20:00,111.61,111.63,111.42,111.48,52326.0,96.167,96.1842,96.0033,96.055,52326.0
2019-06-21 10:25:00,111.47,111.6,111.43,111.54,28197.0,96.0464,96.1584,96.0119,96.1067,28197.0
2019-06-21 10:30:00,111.54,111.65,111.52,111.61,23889.0,96.1067,96.2015,96.0894,96.167,23889.0
2019-06-21 10:35:00,111.61,111.62,111.47,111.56,28536.0,96.167,96.1756,96.0464,96.1239,28536.0
2019-06-21 10:40:00,111.56,111.76,111.55,111.72,35673.0,96.1239,96.2962,96.1153,96.2618,35673.0
2019-06-21 10:45:00,111.74,111.78,111.7,111.74,29032.0,96.279,96.3135,96.2445,96.279,29032.0
2019-06-21 10:50:00,111.74,111.85,111.73,111.82,25508.0,96.279,96.3738,96.2704,96.3479,25508.0
2019-06-21 10:55:00,111.82,111.84,111.77,111.79,25905.0,96.3479,96.3652,96.3049,96.3221,25905.0
2019-06-21 11:00:00,111.78,111.95,111.76,111.94,65915.0,96.3135,96.46,96.2962,96.4513,65915.0
2019-06-21 11:05:00,111.92,112.19,111.92,112.08,96268.0,96.4341,96.6667,96.4341,96.572,96268.0
2019-06-21 11:10:00,112.07,112.19,112.02,112.19,34599.0,96.5633,96.6667,96.5203,96.6667,34599.0
2019-06-21 11:15:00,112.2,112.25,112.06,112.2,196028.0,96.6754,96.7184,96.5547,96.6754,196028.0
2019-06-21 11:20:00,112.21,112.25,112.16,112.16,32382.0,96.684,96.7184,96.6409,96.6409,32382.0
2019-06-21 11:25:00,112.15,112.18,112.02,112.02,41362.0,96.6323,96.6581,96.5203,96.5203,41362.0
2019-06-21 11:30:00,112.02,112.04,111.96,112.0,95797.0,96.5203,96.5375,96.4686,96.503,95797.0
2019-06-21 11:35:00,112.0,112.05,111.94,112.05,34307.0,96.503,96.5461,96.4513,96.5461,34307.0
2019-06-21 11:40:00,112.05,112.05,111.85,111.89,28322.0,96.5461,96.5461,96.3738,96.4083,28322.0
2019-06-21 11:45:00,111.89,111.93,111.82,111.84,29423.0,96.4083,96.4427,96.3479,96.3652,29423.0
2019-06-21 11:50:00,111.84,111.87,111.72,111.76,42725.0,96.3652,96.391,96.2618,96.2962,42725.0
2019-06-21 11:55:00,111.77,111.9,111.76,111.89,31316.0,96.3049,96.4169,96.2962,96.4083,31316.0
2019-06-21 12:00:00,111.9,111.95,111.87,111.93,39660.0,96.4169,96.46,96.391,96.4427,39660.0
2019-06-21 12:05:00,111.93,111.96,111.9,111.94,23143.0,96.4427,96.4686,96.4169,96.4513,23143.0
2019-06-21 12:10:00,111.93,111.93,111.85,111.92,25499.0,96.4427,96.4427,96.3738,96.4341,25499.0
2019-06-21 12:15:00,111.91,112.0,111.89,111.97,27482.0,96.4255,96.503,96.4083,96.4772,27482.0
2019-06-21 12:20:00,111.98,111.98,111.88,111.89,25567.0,96.4858,96.4858,96.3996,96.4083,25567.0
2019-06-21 12:25:00,111.89,112.07,111.89,112.04,25440.0,96.4083,96.5633,96.4083,96.5375,25440.0
2019-06-21 12:30:00,112.03,112.07,112.01,112.04,16655.0,96.5289,96.5633,96.5116,96.5375,16655.0
2019-06-21 12:35:00,112.03,112.03,111.96,111.97,31376.0,96.5289,96.5289,96.4686,96.4772,31376.0
2019-06-21 12:40:00,111.96,112.12,111.96,112.11,26566.0,96.4686,96.6064,96.4686,96.5978,26566.0
2019-06-21 12:45:00,112.1,112.2,112.1,112.15,26328.0,96.5892,96.6754,96.5892,96.6323,26328.0
2019-06-21 12:50:00,112.16,112.19,112.13,112.16,26005.0,96.6409,96.6667,96.615,96.6409,26005.0
2019-06-21 12:55:00,112.16,112.18,112.08,112.11,30837.0,96.6409,96.6581,96.572,96.5978,30837.0
2019-06-21 13:00:00,112.1,112.12,111.97,112.01,32622.0,96.5892,96.6064,96.4772,96.5116,32622.0
2019-06-21 13:05:00,112.01,112.13,112.01,112.02,78946.0,96.5116,96.615,96.5116,96.5203,78946.0
2019-06-21 13:10:00,112.02,112.09,111.97,112.07,29959.0,96.5203,96.5806,96.4772,96.5633,29959.0
2019-06-21 13:15:00,112.07,112.07,112.02,112.03,16630.0,96.5633,96.5633,96.5203,96.5289,16630.0
2019-06-21 13:20:00,112.02,112.03,111.94,111.97,33211.0,96.5203,96.5289,96.4513,96.4772,33211.0
2019-06-21 13:25:00,111.97,112.01,111.92,112.01,25242.0,96.4772,96.5116,96.4341,96.5116,25242.0
2019-06-21 13:30:00,112.01,112.14,112.01,112.14,31231.0,96.5116,96.6237,96.5116,96.6237,31231.0
2019-06-21 13:35:00,112.14,112.18,112.12,112.16,16326.0,96.6237,96.6581,96.6064,96.6409,16326.0
2019-06-21 13:40:00,112.15,112.23,112.12,112.19,16801.0,96.6323,96.7012,96.6064,96.6667,16801.0
2019-06-21 13:45:00,112.19,112.25,112.18,112.19,31221.0,96.6667,96.7184,96.6581,96.6667,31221.0
2019-06-21 13:50:00,112.18,112.22,112.17,112.22,17035.0,96.6581,96.6926,96.6495,96.6926,17035.0
2019-06-21 13:55:00,112.22,112.32,112.21,112.31,34113.0,96.6926,96.7788,96.684,96.7701,34113.0
2019-06-21 14:00:00,112.32,112.37,112.29,112.29,23678.0,96.7788,96.8218,96.7529,96.7529,23678.0
2019-06-21 14:05:00,112.28,112.29,112.2,112.25,25148.0,96.7443,96.7529,96.6754,96.7184,25148.0
2019-06-21 14:10:00,112.25,112.26,112.19,112.2,17671.0,96.7184,96.7271,96.6667,96.6754,17671.0
2019-06-21 14:15:00,112.21,112.25,112.2,112.23,22144.0,96.684,96.7184,96.6754,96.7012,22144.0
2019-06-21 14:20:00,112.23,112.23,112.04,112.04,53539.0,96.7012,96.7012,96.5375,96.5375,53539.0
2019-06-21 14:25:00,112.04,112.19,112.0,112.19,95508.0,96.5375,96.6667,96.503,96.6667,95508.0
2019-06-21 14:30:00,112.19,112.33,112.18,112.32,25859.0,96.6667,96.7874,96.6581,96.7788,25859.0
2019-06-21 14:35:00,112.31,112.33,112.23,112.27,29027.0,96.7701,96.7874,96.7012,96.7357,29027.0
2019-06-21 14:40:00,112.27,112.35,112.26,112.35,22069.0,96.7357,96.8046,96.7271,96.8046,22069.0
2019-06-21 14:45:00,112.34,112.35,112.28,112.31,24155.0,96.796,96.8046,96.7443,96.7701,24155.0
2019-06-21 14:50:00,112.31,112.36,112.27,112.27,35987.0,96.7701,96.8132,96.7357,96.7357,35987.0
2019-06-21 14:55:00,112.28,112.33,112.26,112.28,29374.0,96.7443,96.7874,96.7271,96.7443,29374.0
2019-06-21 15:00:00,112.28,112.3,112.18,112.2,39181.0,96.7443,96.7615,96.6581,96.6754,39181.0
2019-06-21 15:05:00,112.19,112.34,112.18,112.34,43842.0,96.6667,96.796,96.6581,96.796,43842.0
2019-06-21 15:10:00,112.33,112.4,112.32,112.4,40428.0,96.7874,96.8477,96.7788,96.8477,40428.0
2019-06-21 15:15:00,112.39,112.47,112.38,112.42,46467.0,96.8391,96.908,96.8305,96.8649,46467.0
2019-06-21 15:20:00,112.42,112.42,112.33,112.34,49040.0,96.8649,96.8649,96.7874,96.796,49040.0
2019-06-21 15:25:00,112.35,112.36,112.26,112.27,54284.0,96.8046,96.8132,96.7271,96.7357,54284.0
2019-06-21 15:30:00,112.27,112.31,112.15,112.17,60820.0,96.7357,96.7701,96.6323,96.6495,60820.0
2019-06-21 15:35:00,112.17,112.17,112.04,112.12,86047.0,96.6495,96.6495,96.5375,96.6064,86047.0
2019-06-21 15:40:00,112.12,112.17,111.98,112.1,101052.0,96.6064,96.6495,96.4858,96.5892,101052.0
2019-06-21 15:45:00,112.1,112.14,111.92,112.14,136196.0,96.5892,96.6237,96.4341,96.6237,136196.0
2019-06-21 15:50:00,112.15,112.15,111.75,111.8,176962.0,96.6323,96.6323,96.2876,96.3307,176962.0
2019-06-21 15:55:00,111.79,111.79,111.02,111.24,964740.0,96.3221,96.3221,95.6586,95.8482,964740.0
2019-06-24 09:30:00,111.82,111.9,111.4,111.48,261355.0,96.3479,96.4169,95.9861,96.055,261355.0
2019-06-24 09:35:00,111.49,111.77,111.45,111.61,66632.0,96.0636,96.3049,96.0291,96.167,66632.0
2019-06-24 09:40:00,111.62,112.14,111.53,112.02,132824.0,96.1756,96.6237,96.0981,96.5203,132824.0
2019-06-24 09:45:00,112.01,112.12,111.92,112.06,75710.0,96.5116,96.6064,96.4341,96.5547,75710.0
2019-06-24 09:50:00,112.06,112.07,111.78,111.8,53086.0,96.5547,96.5633,96.3135,96.3307,53086.0
2019-06-24 09:55:00,111.81,111.9,111.62,111.7,67748.0,96.3393,96.4169,96.1756,96.2445,67748.0
2019-06-24 10:00:00,111.69,111.76,111.54,111.67,48685.0,96.2359,96.2962,96.1067,96.2187,48685.0
2019-06-24 10:05:00,111.69,111.81,111.67,111.77,40430.0,96.2359,96.3393,96.2187,96.3049,40430.0
2019-06-24 10:10:00,111.78,111.83,111.71,111.82,59459.0,96.3135,96.3566,96.2532,96.3479,59459.0
2019-06-24 10:15:00,111.83,111.95,111.78,111.93,67239.0,96.3566,96.46,96.3135,96.4427,67239.0
2019-06-24 10:20:00,111.95,111.97,111.85,111.85,37282.0,96.46,96.4772,96.3738,96.3738,37282.0
2019-06-24 10:25:00,111.84,111.95,111.83,111.93,40178.0,96.3652,96.46,96.3566,96.4427,40178.0
2019-06-24 10:30:00,111.95,111.99,111.88,111.93,43822.0,96.46,96.4944,96.3996,96.4427,43822.0
2019-06-24 10:35:00,111.93,112.03,111.91,112.03,46662.0,96.4427,96.5289,96.4255,96.5289,46662.0
2019-06-24 10:40:00,112.03,112.16,112.02,112.16,43822.0,96.5289,96.6409,96.5203,96.6409,43822.0
2019-06-24 10:45:00,112.16,112.16,112.02,112.09,44541.0,96.6409,96.6409,96.5203,96.5806,44541.0
2019-06-24 10:50:00,112.09,112.18,112.05,112.16,33922.0,96.5806,96.6581,96.5461,96.6409,33922.0
2019-06-24 10:55:00,112.15,112.24,112.12,112.21,33107.0,96.6323,96.7098,96.6064,96.684,33107.0
2019-06-24 11:00:00,112.22,112.35,112.21,112.33,40711.0,96.6926,96.8046,96.684,96.7874,40711.0
2019-06-24 11:05:00,112.32,112.39,112.25,112.38,39126.0,96.7788,96.8391,96.7184,96.8305,39126.0
2019-06-24 11:10:00,112.38,112.42,112.29,112.36,69003.0,96.8305,96.8649,96.7529,96.8132,69003.0
2019-06-24 11:15:00,112.35,112.37,112.3,112.36,38156.0,96.8046,96.8218,96.7615,96.8132,38156.0
2019-06-24 11:20:00,112.35,112.38,112.25,112.28,114325.0,96.8046,96.8305,96.7184,96.7443,114325.0
2019-06-24 11:25:00,112.31,112.48,112.23,112.45,49823.0,96.7701,96.9166,96.7012,96.8908,49823.0
2019-06-24 11:30:00,112.44,112.46,112.18,112.19,46942.0,96.8822,96.8994,96.6581,96.6667,46942.0
2019-06-24 11:35:00,112.18,112.22,112.15,112.17,36360.0,96.6581,96.6926,96.6323,96.6495,36360.0
2019-06-24 11:40:00,112.17,112.21,112.12,112.16,26823.0,96.6495,96.684,96.6064,96.6409,26823.0
2019-06-24 11:45:00,112.16,112.18,112.12,112.16,51718.0,96.6409,96.6581,96.6064,96.6409,51718.0
2019-06-24 11:50:00,112.16,112.27,112.12,112.22,59268.0,96.6409,96.7357,96.6064,96.6926,59268.0
2019-06-24 11:55:00,112.22,112.24,112.16,112.24,57372.0,96.6926,96.7098,96.6409,96.7098,57372.0
2019-06-24 12:00:00,112.24,112.28,112.18,112.28,49340.0,96.7098,96.7443,96.6581,96.7443,49340.0
2019-06-24 12:05:00,112.28,112.35,112.25,112.33,38892.0,96.7443,96.8046,96.7184,96.7874,38892.0
2019-06-24 12:10:00,112.33,112.35,112.29,112.35,26254.0,96.7874,96.8046,96.7529,96.8046,26254.0
2019-06-24 12:15:00,112.34,112.42,112.34,112.37,18624.0,96.796,96.8649,96.796,96.8218,18624.0
2019-06-24 12:20:00,112.36,112.4,112.31,112.36,23417.0,96.8132,96.8477,96.7701,96.8132,23417.0
2019-06-24 12:25:00,112.35,112.41,112.35,112.39,17969.0,96.8046,96.8563,96.8046,96.8391,17969.0
2019-06-24 12:30:00,112.38,112.5,112.36,112.47,46756.0,96.8305,96.9338,96.8132,96.908,46756.0
2019-06-24 12:35:00,112.47,112.48,112.41,112.42,32636.0,96.908,96.9166,96.8563,96.8649,32636.0
2019-06-24 12:40:00,112.42,112.46,112.35,112.36,25823.0,96.8649,96.8994,96.8046,96.8132,25823.0
2019-06-24 12:45:00,112.36,112.39,112.31,112.35,39805.0,96.8132,96.8391,96.7701,96.8046,39805.0
2019-06-24 12:50:00,112.35,112.4,112.35,112.36,19811.0,96.8046,96.8477,96.8046,96.8132,19811.0
2019-06-24 12:55:00,112.35,112.36,112.29,112.33,17477.0,96.8046,96.8132,96.7529,96.7874,17477.0
2019-06-24 13:00:00,112.34,112.36,112.3,112.36,18580.0,96.796,96.8132,96.7615,96.8132,18580.0
2019-06-24 13:05:00,112.36,112.41,112.36,112.38,18880.0,96.8132,96.8563,96.8132,96.8305,18880.0
2019-06-24 13:10:00,112.38,112.38,112.33,112.36,19136.0,96.8305,96.8305,96.7874,96.8132,19136.0
2019-06-24 13:15:00,112.35,112.36,112.29,112.3,24878.0,96.8046,96.8132,96.7529,96.7615,24878.0
2019-06-24 13:20:00,112.3,112.4,112.29,112.4,18590.0,96.7615,96.8477,96.7529,96.8477,18590.0
2019-06-24 13:25:00,112.39,112.4,112.33,112.37,18242.0,96.8391,96.8477,96.7874,96.8218,18242.0
2019-06-24 13:30:00,112.37,112.44,112.36,112.43,31404.0,96.8218,96.8822,96.8132,96.8735,31404.0
2019-06-24 13:35:00,112.43,112.47,112.43,112.46,19474.0,96.8735,96.908,96.8735,96.8994,19474.0
2019-06-24 13:40:00,112.46,112.49,112.43,112.47,20968.0,96.8994,96.9252,96.8735,96.908,20968.0
2019-06-24 13:45:00,112.48,112.49,112.38,112.38,50167.0,96.9166,96.9252,96.8305,96.8305,50167.0
2019-06-24 13:50:00,112.37,112.37,112.28,112.29,23402.0,96.8218,96.8218,96.7443,96.7529,23402.0
2019-06-24 13:55:00,112.3,112.33,112.29,112.31,19195.0,96.7615,96.7874,96.7529,96.7701,19195.0
2019-06-24 14:00:00,112.31,112.36,112.27,112.33,29203.0,96.7701,96.8132,96.7357,96.7874,29203.0
2019-06-24 14:05:00,112.33,112.36,112.15,112.16,39902.0,96.7874,96.8132,96.6323,96.6409,39902.0
2019-06-24 14:10:00,112.17,112.19,112.15,112.18,20256.0,96.6495,96.6667,96.6323,96.6581,20256.0
2019-06-24 14:15:00,112.19,112.2,112.07,112.07,27249.0,96.6667,96.6754,96.5633,96.5633,27249.0
2019-06-24 14:20:00,112.07,112.2,112.06,112.18,29469.0,96.5633,96.6754,96.5547,96.6581,29469.0
2019-06-24 14:25:00,112.2,112.2,112.12,112.17,25283.0,96.6754,96.6754,96.6064,96.6495,25283.0
2019-06-24 14:30:00,112.17,112.22,112.16,112.21,34736.0,96.6495,96.6926,96.6409,96.684,34736.0
2019-06-24 14:35:00,112.2,112.23,112.18,112.22,25751.0,96.6754,96.7012,96.6581,96.6926,25751.0
2019-06-24 14:40:00,112.21,112.22,112.15,112.17,34706.0,96.684,96.6926,96.6323,96.6495,34706.0
2019-06-24 14:45:00,112.17,112.22,112.13,112.2,39014.0,96.6495,96.6926,96.615,96.6754,39014.0
2019-06-24 14:50:00,112.19,112.2,112.12,112.17,39618.0,96.6667,96.6754,96.6064,96.6495,39618.0
2019-06-24 14:55:00,112.17,112.24,112.17,112.23,29734.0,96.6495,96.7098,96.6495,96.7012,29734.0
2019-06-24 15:00:00,112.23,112.31,112.21,112.25,30939.0,96.7012,96.7701,96.684,96.7184,30939.0
2019-06-24 15:05:00,112.25,112.28,112.19,112.23,34304.0,96.7184,96.7443,96.6667,96.7012,34304.0
2019-06-24 15:10:00,112.25,112.37,112.22,112.32,42626.0,96.7184,96.8218,96.6926,96.7788,42626.0
2019-06-24 15:15:00,112.32,112.33,112.26,112.3,31470.0,96.7788,96.7874,96.7271,96.7615,31470.0
2019-06-24 15:20:00,112.3,112.41,112.29,112.39,52276.0,96.7615,96.8563,96.7529,96.8391,52276.0
2019-06-24 15:25:00,112.39,112.4,112.32,112.34,33264.0,96.8391,96.8477,96.7788,96.796,33264.0
2019-06-24 15:30:00,112.34,112.37,112.27,112.32,56448.0,96.796,96.8218,96.7357,96.7788,56448.0
2019-06-24 15:35:00,112.31,112.4,112.31,112.36,50011.0,96.7701,96.8477,96.7701,96.8132,50011.0
2019-06-24 15:40:00,112.36,112.44,112.35,112.42,74252.0,96.8132,96.8822,96.8046,96.8649,74252.0
2019-06-24 15:45:00,112.41,112.5,112.38,112.42,130092.0,96.8563,96.9338,96.8305,96.8649,130092.0
2019-06-24 15:50:00,112.42,112.45,112.32,112.33,121413.0,96.8649,96.8908,96.7788,96.7874,121413.0
2019-06-24 15:55:00,112.33,112.45,112.26,112.35,372236.0,96.7874,96.8908,96.7271,96.8046,372236.0
2019-06-25 09:30:00,112.11,112.54,112.09,112.3,212524.0,96.5978,96.9683,96.5806,96.7615,212524.0
2019-06-25 09:35:00,112.29,112.63,112.27,112.51,68795.0,96.7529,97.0459,96.7357,96.9425,68795.0
2019-06-25 09:40:00,112.51,112.55,112.21,112.24,100857.0,96.9425,96.9769,96.684,96.7098,100857.0
2019-06-25 09:45:00,112.25,112.54,112.25,112.37,48911.0,96.7184,96.9683,96.7184,96.8218,48911.0
2019-06-25 09:50:00,112.36,112.37,112.13,112.17,56109.0,96.8132,96.8218,96.615,96.6495,56109.0
2019-06-25 09:55:00,112.18,112.34,111.31,112.1,70053.0,96.6581,96.796,95.9085,96.5892,70053.0
2019-06-25 10:00:00,112.11,112.21,112.02,112.2,103924.0,96.5978,96.684,96.5203,96.6754,103924.0
2019-06-25 10:05:00,112.2,112.29,112.14,112.25,65812.0,96.6754,96.7529,96.6237,96.7184,65812.0
2019-06-25 10:10:00,112.25,112.25,112.14,112.18,59353.0,96.7184,96.7184,96.6237,96.6581,59353.0
2019-06-25 10:15:00,112.19,112.23,112.14,112.2,52869.0,96.6667,96.7012,96.6237,96.6754,52869.0
2019-06-25 10:20:00,112.2,112.28,112.12,112.25,78928.0,96.6754,96.7443,96.6064,96.7184,78928.0
2019-06-25 10:25:00,112.26,112.35,112.23,112.3,55743.0,96.7271,96.8046,96.7012,96.7615,55743.0
2019-06-25 10:30:00,112.31,112.35,112.18,112.21,48836.0,96.7701,96.8046,96.6581,96.684,48836.0
2019-06-25 10:35:00,112.22,112.23,112.11,112.13,55773.0,96.6926,96.7012,96.5978,96.615,55773.0
2019-06-25 10:40:00,112.13,112.23,112.09,112.19,73847.0,96.615,96.7012,96.5806,96.6667,73847.0
2019-06-25 10:45:00,112.19,112.2,112.03,112.07,36215.0,96.6667,96.6754,96.5289,96.5633,36215.0
2019-06-25 10:50:00,112.08,112.18,112.0,112.12,67493.0,96.572,96.6581,96.503,96.6064,67493.0
2019-06-25 10:55:00,112.11,112.27,112.08,112.25,40753.0,96.5978,96.7357,96.572,96.7184,40753.0
2019-06-25 11:00:00,112.25,112.3,112.2,112.29,56821.0,96.7184,96.7615,96.6754,96.7529,56821.0
2019-06-25 11:05:00,112.3,112.34,112.23,112.34,47361.0,96.7615,96.796,96.7012,96.796,47361.0
2019-06-25 11:10:00,112.34,112.41,112.31,112.4,63083.0,96.796,96.8563,96.7701,96.8477,63083.0
2019-06-25 11:15:00,112.4,112.46,112.37,112.45,51162.0,96.8477,96.8994,96.8218,96.8908,51162.0
2019-06-25 11:20:00,112.45,112.46,112.34,112.34,54417.0,96.8908,96.8994,96.796,96.796,54417.0
2019-06-25 11:25:00,112.34,112.41,112.31,112.37,32890.0,96.796,96.8563,96.7701,96.8218,32890.0
2019-06-25 11:30:00,112.37,112.38,112.25,112.26,27239.0,96.8218,96.8305,96.7184,96.7271,27239.0
2019-06-25 11:35:00,112.25,112.28,112.21,112.25,32478.0,96.7184,96.7443,96.684,96.7184,32478.0
2019-06-25 11:40:00,112.24,112.33,112.22,112.31,29866.0,96.7098,96.7874,96.6926,96.7701,29866.0
2019-06-25 11:45:00,112.32,112.38,112.3,112.3,31587.0,96.7788,96.8305,96.7615,96.7615,31587.0
2019-06-25 11:50:00,112.29,112.3,112.13,112.13,53583.0,96.7529,96.7615,96.615,96.615,53583.0
2019-06-25 11:55:00,112.13,112.19,112.09,112.14,47250.0,96.615,96.6667,96.5806,96.6237,47250.0
2019-06-25 12:00:00,112.14,112.15,112.03,112.04,51659.0,96.6237,96.6323,96.5289,96.5375,51659.0
2019-06-25 12:05:00,112.05,112.08,112.01,112.08,51914.0,96.5461,96.572,96.5116,96.572,51914.0
2019-06-25 12:10:00,112.08,112.12,112.0,112.07,51239.0,96.572,96.6064,96.503,96.5633,51239.0
2019-06-25 12:15:00,112.06,112.07,112.0,112.02,36889.0,96.5547,96.5633,96.503,96.5203,36889.0
2019-06-25 12:20:00,112.02,112.05,111.96,112.01,50092.0,96.5203,96.5461,96.4686,96.5116,50092.0
2019-06-25 12:25:00,112.02,112.03,111.94,111.94,40857.0,96.5203,96.5289,96.4513,96.4513,40857.0
2019-06-25 12:30:00,111.95,112.01,111.95,111.98,23457.0,96.46,96.5116,96.46,96.4858,23457.0
2019-06-25 12:35:00,111.99,112.01,111.75,111.77,59510.0,96.4944,96.5116,96.2876,96.3049,59510.0
2019-06-25 12:40:00,111.76,111.78,111.62,111.66,48601.0,96.2962,96.3135,96.1756,96.2101,48601.0
2019-06-25 12:45:00,111.67,111.7,111.66,111.69,49771.0,96.2187,96.2445,96.2101,96.2359,49771.0
2019-06-25 12:50:00,111.69,111.7,111.67,111.69,54986.0,96.2359,96.2445,96.2187,96.2359,54986.0
2019-06-25 12:55:00,111.69,111.7,111.65,111.65,56569.0,96.2359,96.2445,96.2015,96.2015,56569.0
2019-06-25 13:00:00,111.65,111.65,111.38,111.49,100499.0,96.2015,96.2015,95.9688,96.0636,100499.0
2019-06-25 13:05:00,111.49,111.6,111.43,111.57,54267.0,96.0636,96.1584,96.0119,96.1325,54267.0
2019-06-25 13:10:00,111.56,111.68,111.56,111.64,28162.0,96.1239,96.2273,96.1239,96.1928,28162.0
2019-06-25 13:15:00,111.65,111.67,111.57,111.61,40603.0,96.2015,96.2187,96.1325,96.167,40603.0
2019-06-25 13:20:00,111.61,111.66,111.54,111.59,37160.0,96.167,96.2101,96.1067,96.1498,37160.0
2019-06-25 13:25:00,111.6,111.63,111.53,111.59,50788.0,96.1584,96.1842,96.0981,96.1498,50788.0
2019-06-25 13:30:00,111.59,111.76,111.58,111.75,42171.0,96.1498,96.2962,96.1411,96.2876,42171.0
2019-06-25 13:35:00,111.76,111.77,111.63,111.67,55833.0,96.2962,96.3049,96.1842,96.2187,55833.0
2019-06-25 13:40:00,111.67,111.72,111.66,111.69,34483.0,96.2187,96.2618,96.2101,96.2359,34483.0
2019-06-25 13:45:00,111.69,111.73,111.67,111.71,36584.0,96.2359,96.2704,96.2187,96.2532,36584.0
2019-06-25 13:50:00,111.7,111.71,111.58,111.59,42377.0,96.2445,96.2532,96.1411,96.1498,42377.0
2019-06-25 13:55:00,111.59,111.61,111.51,111.61,35173.0,96.1498,96.167,96.0808,96.167,35173.0
2019-06-25 14:00:00,111.61,111.64,111.54,111.56,32285.0,96.167,96.1928,96.1067,96.1239,32285.0
2019-06-25 14:05:00,111.56,111.66,111.53,111.66,21108.0,96.1239,96.2101,96.0981,96.2101,21108.0
2019-06-25 14:10:00,111.65,111.7,111.63,111.7,28462.0,96.2015,96.2445,96.1842,96.2445,28462.0
2019-06-25 14:15:00,111.7,111.78,111.69,111.77,25608.0,96.2445,96.3135,96.2359,96.3049,25608.0
2019-06-25 14:20:00,111.77,111.8,111.73,111.73,33594.0,96.3049,96.3307,96.2704,96.2704,33594.0
2019-06-25 14:25:00,111.73,111.78,111.69,111.71,27990.0,96.2704,96.3135,96.2359,96.2532,27990.0
2019-06-25 14:30:00,111.71,111.72,111.6,111.64,40746.0,96.2532,96.2618,96.1584,96.1928,40746.0
2019-06-25 14:35:00,111.64,111.64,111.47,111.56,42995.0,96.1928,96.1928,96.0464,96.1239,42995.0
2019-06-25 14:40:00,111.57,111.61,111.54,111.58,37062.0,96.1325,96.167,96.1067,96.1411,37062.0
2019-06-25 14:45:00,111.58,111.68,111.54,111.68,37067.0,96.1411,96.2273,96.1067,96.2273,37067.0
2019-06-25 14:50:00,111.68,111.75,111.63,111.75,45845.0,96.2273,96.2876,96.1842,96.2876,45845.0
2019-06-25 14:55:00,111.74,111.87,111.7,111.82,39242.0,96.279,96.391,96.2445,96.3479,39242.0
2019-06-25 15:00:00,111.81,111.84,111.8,111.84,32986.0,96.3393,96.3652,96.3307,96.3652,32986.0
2019-06-25 15:05:00,111.84,112.02,111.82,112.0,82481.0,96.3652,96.5203,96.3479,96.503,82481.0
2019-06-25 15:10:00,112.0,112.01,111.82,111.84,41519.0,96.503,96.5116,96.3479,96.3652,41519.0
2019-06-25 15:15:00,111.83,111.92,111.82,111.86,44824.0,96.3566,96.4341,96.3479,96.3824,44824.0
2019-06-25 15:20:00,111.87,112.04,111.85,112.03,50800.0,96.391,96.5375,96.3738,96.5289,50800.0
2019-06-25 15:25:00,112.02,112.08,111.98,112.05,50668.0,96.5203,96.572,96.4858,96.5461,50668.0
2019-06-25 15:30:00,112.04,112.05,111.95,111.98,41299.0,96.5375,96.5461,96.46,96.4858,41299.0
2019-06-25 15:35:00,111.98,112.01,111.95,111.95,51445.0,96.4858,96.5116,96.46,96.46,51445.0
2019-06-25 15:40:00,111.96,111.97,111.88,111.91,65145.0,96.4686,96.4772,96.3996,96.4255,65145.0
2019-06-25 15:45:00,111.9,111.98,111.82,111.88,106981.0,96.4169,96.4858,96.3479,96.3996,106981.0
2019-06-25 15:50:00,111.88,111.92,111.77,111.87,103448.0,96.3996,96.4341,96.3049,96.391,103448.0
2019-06-25 15:55:00,111.86,111.93,111.73,111.75,337836.0,96.3824,96.4427,96.2704,96.2876,337836.0
2019-06-26 09:30:00,111.39,111.44,110.93,111.11,184345.0,95.9774,96.0205,95.5811,95.7362,184345.0
2019-06-26 09:35:00,111.11,111.23,110.91,110.97,90821.0,95.7362,95.8396,95.5639,95.6155,90821.0
2019-06-26 09:40:00,110.96,110.98,110.64,110.66,66571.0,95.6069,95.6242,95.3312,95.3484,66571.0
2019-06-26 09:45:00,110.68,110.71,110.34,110.35,112480.0,95.3657,95.3915,95.0727,95.0813,112480.0
2019-06-26 09:50:00,110.34,110.35,110.18,110.24,93892.0,95.0727,95.0813,94.9349,94.9866,93892.0
2019-06-26 09:55:00,110.25,110.25,110.06,110.16,94767.0,94.9952,94.9952,94.8315,94.9176,94767.0
2019-06-26 10:00:00,110.16,110.22,110.05,110.08,56732.0,94.9176,94.9693,94.8228,94.8487,56732.0
2019-06-26 10:05:00,110.06,110.18,110.01,110.16,55251.0,94.8315,94.9349,94.7884,94.9176,55251.0
2019-06-26 10:10:00,110.16,110.19,109.97,110.04,88508.0,94.9176,94.9435,94.7539,94.8142,88508.0
2019-06-26 10:15:00,110.04,110.04,109.91,109.96,41005.0,94.8142,94.8142,94.7022,94.7453,41005.0
2019-06-26 10:20:00,109.96,110.01,109.85,109.89,72002.0,94.7453,94.7884,94.6505,94.685,72002.0
2019-06-26 10:25:00,109.91,110.05,109.88,109.94,62519.0,94.7022,94.8228,94.6764,94.7281,62519.0
2019-06-26 10:30:00,109.95,109.99,109.82,109.99,65150.0,94.7367,94.7711,94.6247,94.7711,65150.0
2019-06-26 10:35:00,110.0,110.0,109.91,109.95,29745.0,94.7798,94.7798,94.7022,94.7367,29745.0
2019-06-26 10:40:00,109.95,109.98,109.81,109.86,60540.0,94.7367,94.7625,94.6161,94.6591,60540.0
2019-06-26 10:45:00,109.85,110.04,109.83,110.03,97549.0,94.6505,94.8142,94.6333,94.8056,97549.0
2019-06-26 10:50:00,110.03,110.08,109.96,109.97,89517.0,94.8056,94.8487,94.7453,94.7539,89517.0
2019-06-26 10:55:00,109.97,110.0,109.86,109.98,34690.0,94.7539,94.7798,94.6591,94.7625,34690.0
2019-06-26 11:00:00,109.98,110.0,109.83,109.87,46757.0,94.7625,94.7798,94.6333,94.6678,46757.0
2019-06-26 11:05:00,109.86,109.95,109.85,109.89,70606.0,94.6591,94.7367,94.6505,94.685,70606.0
2019-06-26 11:10:00,109.89,109.95,109.88,109.91,50095.0,94.685,94.7367,94.6764,94.7022,50095.0
2019-06-26 11:15:00,109.91,109.92,109.68,109.73,61085.0,94.7022,94.7108,94.504,94.5471,61085.0
2019-06-26 11:20:00,109.72,109.79,109.71,109.77,52950.0,94.5385,94.5988,94.5299,94.5816,52950.0
2019-06-26 11:25:00,109.77,109.97,109.76,109.93,56567.0,94.5816,94.7539,94.573,94.7194,56567.0
2019-06-26 11:30:00,109.92,110.0,109.89,109.99,43863.0,94.7108,94.7798,94.685,94.7711,43863.0
2019-06-26 11:35:00,110.0,110.0,109.85,109.87,31577.0,94.7798,94.7798,94.6505,94.6678,31577.0
2019-06-26 11:40:00,109.86,109.86,109.81,109.86,41441.0,94.6591,94.6591,94.6161,94.6591,41441.0
2019-06-26 11:45:00,109.86,109.89,109.78,109.78,28863.0,94.6591,94.685,94.5902,94.5902,28863.0
2019-06-26 11:50:00,109.78,109.8,109.71,109.74,35760.0,94.5902,94.6074,94.5299,94.5557,35760.0
2019-06-26 11:55:00,109.74,109.74,109.66,109.71,45140.0,94.5557,94.5557,94.4868,94.5299,45140.0
2019-06-26 12:00:00,109.72,109.81,109.72,109.79,23377.0,94.5385,94.6161,94.5385,94.5988,23377.0
2019-06-26 12:05:00,109.81,109.97,109.81,109.97,36931.0,94.6161,94.7539,94.6161,94.7539,36931.0
2019-06-26 12:10:00,109.98,110.02,109.96,109.99,40841.0,94.7625,94.797,94.7453,94.7711,40841.0
2019-06-26 12:15:00,109.98,109.99,109.85,109.87,29776.0,94.7625,94.7711,94.6505,94.6678,29776.0
2019-06-26 12:20:00,109.87,109.88,109.78,109.84,28167.0,94.6678,94.6764,94.5902,94.6419,28167.0
2019-06-26 12:25:00,109.85,109.95,109.85,109.94,32195.0,94.6505,94.7367,94.6505,94.7281,32195.0
2019-06-26 12:30:00,109.95,110.08,109.95,110.07,46312.0,94.7367,94.8487,94.7367,94.8401,46312.0
2019-06-26 12:35:00,110.07,110.16,110.06,110.12,20689.0,94.8401,94.9176,94.8315,94.8832,20689.0
2019-06-26 12:40:00,110.11,110.15,110.06,110.12,23143.0,94.8745,94.909,94.8315,94.8832,23143.0
2019-06-26 12:45:00,110.13,110.15,110.08,110.1,14536.0,94.8918,94.909,94.8487,94.8659,14536.0
2019-06-26 12:50:00,110.1,110.12,110.02,110.09,39623.0,94.8659,94.8832,94.797,94.8573,39623.0
2019-06-26 12:55:00,110.09,110.21,110.06,110.18,20043.0,94.8573,94.9607,94.8315,94.9349,20043.0
2019-06-26 13:00:00,110.19,110.2,110.15,110.2,19076.0,94.9435,94.9521,94.909,94.9521,19076.0
2019-06-26 13:05:00,110.19,110.19,110.11,110.15,31211.0,94.9435,94.9435,94.8745,94.909,31211.0
2019-06-26 13:10:00,110.14,110.16,110.1,110.1,17212.0,94.9004,94.9176,94.8659,94.8659,17212.0
2019-06-26 13:15:00,110.09,110.15,110.07,110.13,14463.0,94.8573,94.909,94.8401,94.8918,14463.0
2019-06-26 13:20:00,110.13,110.14,110.01,110.02,29315.0,94.8918,94.9004,94.7884,94.797,29315.0
2019-06-26 13:25:00,110.03,110.09,110.01,110.04,50629.0,94.8056,94.8573,94.7884,94.8142,50629.0
2019-06-26 13:30:00,110.04,110.05,109.99,110.03,26884.0,94.8142,94.8228,94.7711,94.8056,26884.0
2019-06-26 13:35:00,110.03,110.05,109.95,109.99,36424.0,94.8056,94.8228,94.7367,94.7711,36424.0
2019-06-26 13:40:00,110.0,110.0,109.9,109.93,30097.0,94.7798,94.7798,94.6936,94.7194,30097.0
2019-06-26 13:45:00,109.92,109.95,109.9,109.93,35323.0,94.7108,94.7367,94.6936,94.7194,35323.0
2019-06-26 13:50:00,109.94,109.98,109.89,109.98,25665.0,94.7281,94.7625,94.685,94.7625,25665.0
2019-06-26 13:55:00,109.99,110.14,109.99,110.13,24282.0,94.7711,94.9004,94.7711,94.8918,24282.0
2019-06-26 14:00:00,110.13,110.21,110.12,110.2,30334.0,94.8918,94.9607,94.8832,94.9521,30334.0
2019-06-26 14:05:00,110.2,110.27,110.19,110.19,24721.0,94.9521,95.0124,94.9435,94.9435,24721.0
2019-06-26 14:10:00,110.2,110.28,110.15,110.2,25438.0,94.9521,95.021,94.909,94.9521,25438.0
2019-06-26 14:15:00,110.2,110.21,110.12,110.14,24441.0,94.9521,94.9607,94.8832,94.9004,24441.0
2019-06-26 14:20:00,110.14,110.15,110.05,110.07,25555.0,94.9004,94.909,94.8228,94.8401,25555.0
2019-06-26 14:25:00,110.08,110.11,109.97,110.05,39382.0,94.8487,94.8745,94.7539,94.8228,39382.0
2019-06-26 14:30:00,110.05,110.05,109.84,109.91,36860.0,94.8228,94.8228,94.6419,94.7022,36860.0
2019-06-26 14:35:00,109.92,109.93,109.78,109.8,26418.0,94.7108,94.7194,94.5902,94.6074,26418.0
2019-06-26 14:40:00,109.82,109.83,109.68,109.72,43151.0,94.6247,94.6333,94.504,94.5385,43151.0
2019-06-26 14:45:00,109.72,109.83,109.71,109.78,34669.0,94.5385,94.6333,94.5299,94.5902,34669.0
2019-06-26 14:50:00,109.78,109.82,109.67,109.73,33242.0,94.5902,94.6247,94.4954,94.5471,33242.0
2019-06-26 14:55:00,109.73,109.83,109.73,109.82,33244.0,94.5471,94.6333,94.5471,94.6247,33244.0
2019-06-26 15:00:00,109.82,109.93,109.81,109.9,51375.0,94.6247,94.7194,94.6161,94.6936,51375.0
2019-06-26 15:05:00,109.89,109.89,109.8,109.84,33153.0,94.685,94.685,94.6074,94.6419,33153.0
2019-06-26 15:10:00,109.83,109.87,109.75,109.82,43387.0,94.6333,94.6678,94.5644,94.6247,43387.0
2019-06-26 15:15:00,109.83,109.91,109.83,109.86,54559.0,94.6333,94.7022,94.6333,94.6591,54559.0
2019-06-26 15:20:00,109.87,109.92,109.84,109.86,37031.0,94.6678,94.7108,94.6419,94.6591,37031.0
2019-06-26 15:25:00,109.85,109.89,109.76,109.77,27941.0,94.6505,94.685,94.573,94.5816,27941.0
2019-06-26 15:30:00,109.76,109.87,109.73,109.73,70237.0,94.573,94.6678,94.5471,94.5471,70237.0
2019-06-26 15:35:00,109.73,109.96,109.73,109.94,64592.0,94.5471,94.7453,94.5471,94.7281,64592.0
2019-06-26 15:40:00,109.94,110.06,109.92,109.92,100787.0,94.7281,94.8315,94.7108,94.7108,100787.0
2019-06-26 15:45:00,109.92,109.94,109.84,109.94,71896.0,94.7108,94.7281,94.6419,94.7281,71896.0
2019-06-26 15:50:00,109.95,109.98,109.82,109.88,115677.0,94.7367,94.7625,94.6247,94.6764,115677.0
2019-06-26 15:55:00,109.88,109.94,109.72,109.74,303229.0,94.6764,94.7281,94.5385,94.5557,303229.0
2019-06-27 09:30:00,109.92,109.95,109.57,109.81,164450.0,94.7108,94.7367,94.4093,94.6161,164450.0
2019-06-27 09:35:00,109.84,110.04,109.78,109.88,89242.0,94.6419,94.8142,94.5902,94.6764,89242.0
2019-06-27 09:40:00,109.89,110.05,109.78,110.0,57726.0,94.685,94.8228,94.5902,94.7798,57726.0
2019-06-27 09:45:00,110.0,110.07,109.86,109.86,29277.0,94.7798,94.8401,94.6591,94.6591,29277.0
2019-06-27 09:50:00,109.86,109.94,109.77,109.82,23771.0,94.6591,94.7281,94.5816,94.6247,23771.0
2019-06-27 09:55:00,109.83,109.85,109.62,109.64,27004.0,94.6333,94.6505,94.4523,94.4696,27004.0
2019-06-27 10:00:00,109.65,109.65,109.48,109.61,50741.0,94.4782,94.4782,94.3317,94.4437,50741.0
2019-06-27 10:05:00,109.62,109.7,109.51,109.51,38248.0,94.4523,94.5213,94.3576,94.3576,38248.0
2019-06-27 10:10:00,109.51,109.52,109.33,109.38,39227.0,94.3576,94.3662,94.2025,94.2456,39227.0
2019-06-27 10:15:00,109.39,109.45,109.29,109.44,28517.0,94.2542,94.3059,94.168,94.2972,28517.0
2019-06-27 10:20:00,109.45,109.58,109.45,109.5,21126.0,94.3059,94.4179,94.3059,94.3489,21126.0
2019-06-27 10:25:00,109.49,109.51,109.44,109.46,21560.0,94.3403,94.3576,94.2972,94.3145,21560.0
2019-06-27 10:30:00,109.48,109.64,109.46,109.53,64213.0,94.3317,94.4696,94.3145,94.3748,64213.0
2019-06-27 10:35:00,109.53,109.56,109.47,109.52,30242.0,94.3748,94.4006,94.3231,94.3662,30242.0
2019-06-27 10:40:00,109.52,109.53,109.41,109.43,23994.0,94.3662,94.3748,94.2714,94.2886,23994.0
2019-06-27 10:45:00,109.42,109.64,109.39,109.61,29486.0,94.28,94.4696,94.2542,94.4437,29486.0
2019-06-27 10:50:00,109.62,109.64,109.56,109.59,18727.0,94.4523,94.4696,94.4006,94.4265,18727.0
2019-06-27 10:55:00,109.58,109.66,109.52,109.63,16370.0,94.4179,94.4868,94.3662,94.461,16370.0
2019-06-27 11:00:00,109.62,109.68,109.57,109.68,25642.0,94.4523,94.504,94.4093,94.504,25642.0
2019-06-27 11:05:00,109.68,109.79,109.68,109.79,23583.0,94.504,94.5988,94.504,94.5988,23583.0
2019-06-27 11:10:00,109.78,109.87,109.76,109.81,22831.0,94.5902,94.6678,94.573,94.6161,22831.0
2019-06-27 11:15:00,109.81,109.92,109.71,109.92,79295.0,94.6161,94.7108,94.5299,94.7108,79295.0
2019-06-27 11:20:00,109.9,110.1,109.88,110.03,35959.0,94.6936,94.8659,94.6764,94.8056,35959.0
2019-06-27 11:25:00,110.02,110.03,109.96,109.98,32742.0,94.797,94.8056,94.7453,94.7625,32742.0
2019-06-27 11:30:00,109.97,110.03,109.97,110.01,29177.0,94.7539,94.8056,94.7539,94.7884,29177.0
2019-06-27 11:35:00,110.02,110.12,109.96,110.11,33490.0,94.797,94.8832,94.7453,94.8745,33490.0
2019-06-27 11:40:00,110.1,110.1,110.02,110.04,20670.0,94.8659,94.8659,94.797,94.8142,20670.0
2019-06-27 11:45:00,110.05,110.09,110.02,110.08,14876.0,94.8228,94.8573,94.797,94.8487,14876.0
2019-06-27 11:50:00,110.07,110.1,110.03,110.09,18352.0,94.8401,94.8659,94.8056,94.8573,18352.0
2019-06-27 11:55:00,110.08,110.09,109.99,110.07,14689.0,94.8487,94.8573,94.7711,94.8401,14689.0
2019-06-27 12:00:00,110.07,110.09,110.0,110.09,12756.0,94.8401,94.8573,94.7798,94.8573,12756.0
2019-06-27 12:05:00,110.12,110.16,110.09,110.13,21584.0,94.8832,94.9176,94.8573,94.8918,21584.0
2019-06-27 12:10:00,110.13,110.27,110.13,110.17,19302.0,94.8918,95.0124,94.8918,94.9262,19302.0
2019-06-27 12:15:00,110.17,110.21,110.14,110.17,80640.0,94.9262,94.9607,94.9004,94.9262,80640.0
2019-06-27 12:20:00,110.18,110.19,110.12,110.14,12132.0,94.9349,94.9435,94.8832,94.9004,12132.0
2019-06-27 12:25:00,110.13,110.14,110.03,110.03,16667.0,94.8918,94.9004,94.8056,94.8056,16667.0
2019-06-27 12:30:00,110.04,110.19,110.04,110.17,17712.0,94.8142,94.9435,94.8142,94.9262,17712.0
2019-06-27 12:35:00,110.17,110.2,110.15,110.19,9091.0,94.9262,94.9521,94.909,94.9435,9091.0
2019-06-27 12:40:00,110.19,110.2,110.13,110.17,15114.0,94.9435,94.9521,94.8918,94.9262,15114.0
2019-06-27 12:45:00,110.18,110.26,110.17,110.17,16622.0,94.9349,95.0038,94.9262,94.9262,16622.0
2019-06-27 12:50:00,110.16,110.19,110.1,110.11,6542.0,94.9176,94.9435,94.8659,94.8745,6542.0
2019-06-27 12:55:00,110.1,110.12,110.06,110.06,14514.0,94.8659,94.8832,94.8315,94.8315,14514.0
2019-06-27 13:00:00,110.06,110.09,110.0,110.03,27175.0,94.8315,94.8573,94.7798,94.8056,27175.0
2019-06-27 13:05:00,110.03,110.06,110.01,110.01,9193.0,94.8056,94.8315,94.7884,94.7884,9193.0
2019-06-27 13:10:00,110.01,110.03,109.93,109.96,18820.0,94.7884,94.8056,94.7194,94.7453,18820.0
2019-06-27 13:15:00,109.95,109.98,109.9,109.93,19392.0,94.7367,94.7625,94.6936,94.7194,19392.0
2019-06-27 13:20:00,109.94,110.03,109.94,109.97,18747.0,94.7281,94.8056,94.7281,94.7539,18747.0
2019-06-27 13:25:00,109.96,110.0,109.95,109.98,17869.0,94.7453,94.7798,94.7367,94.7625,17869.0
2019-06-27 13:30:00,109.98,110.04,109.93,109.96,40524.0,94.7625,94.8142,94.7194,94.7453,40524.0
2019-06-27 13:35:00,109.98,109.99,109.92,109.97,17494.0,94.7625,94.7711,94.7108,94.7539,17494.0
2019-06-27 13:40:00,109.97,109.97,109.87,109.92,22436.0,94.7539,94.7539,94.6678,94.7108,22436.0
2019-06-27 13:45:00,109.92,109.97,109.91,109.95,9008.0,94.7108,94.7539,94.7022,94.7367,9008.0
2019-06-27 13:50:00,109.96,109.96,109.9,109.91,12448.0,94.7453,94.7453,94.6936,94.7022,12448.0
2019-06-27 13:55:00,109.92,109.98,109.92,109.96,11784.0,94.7108,94.7625,94.7108,94.7453,11784.0
2019-06-27 14:00:00,109.97,109.97,109.92,109.94,10246.0,94.7539,94.7539,94.7108,94.7281,10246.0
2019-06-27 14:05:00,109.93,109.93,109.88,109.92,7617.0,94.7194,94.7194,94.6764,94.7108,7617.0
2019-06-27 14:10:00,109.93,110.0,109.92,109.96,15513.0,94.7194,94.7798,94.7108,94.7453,15513.0
2019-06-27 14:15:00,109.97,109.97,109.91,109.91,17763.0,94.7539,94.7539,94.7022,94.7022,17763.0
2019-06-27 14:20:00,109.91,109.98,109.89,109.96,14426.0,94.7022,94.7625,94.685,94.7453,14426.0
2019-06-27 14:25:00,109.97,109.97,109.91,109.92,7478.0,94.7539,94.7539,94.7022,94.7108,7478.0
2019-06-27 14:30:00,109.93,110.0,109.92,109.98,11399.0,94.7194,94.7798,94.7108,94.7625,11399.0
2019-06-27 14:35:00,109.98,110.0,109.95,109.99,13151.0,94.7625,94.7798,94.7367,94.7711,13151.0
2019-06-27 14:40:00,110.0,110.0,109.98,109.99,28861.0,94.7798,94.7798,94.7625,94.7711,28861.0
2019-06-27 14:45:00,109.99,110.01,109.93,110.01,60699.0,94.7711,94.7884,94.7194,94.7884,60699.0
2019-06-27 14:50:00,110.02,110.05,109.95,109.97,23403.0,94.797,94.8228,94.7367,94.7539,23403.0
2019-06-27 14:55:00,109.97,110.01,109.93,109.96,13041.0,94.7539,94.7884,94.7194,94.7453,13041.0
2019-06-27 15:00:00,109.96,110.01,109.95,109.97,13833.0,94.7453,94.7884,94.7367,94.7539,13833.0
2019-06-27 15:05:00,109.97,109.97,109.85,109.87,15357.0,94.7539,94.7539,94.6505,94.6678,15357.0
2019-06-27 15:10:00,109.87,109.9,109.8,109.83,37260.0,94.6678,94.6936,94.6074,94.6333,37260.0
2019-06-27 15:15:00,109.84,109.86,109.78,109.81,13370.0,94.6419,94.6591,94.5902,94.6161,13370.0
2019-06-27 15:20:00,109.81,109.86,109.74,109.86,30819.0,94.6161,94.6591,94.5557,94.6591,30819.0
2019-06-27 15:25:00,109.86,109.87,109.8,109.84,16139.0,94.6591,94.6678,94.6074,94.6419,16139.0
2019-06-27 15:30:00,109.83,109.84,109.73,109.83,46792.0,94.6333,94.6419,94.5471,94.6333,46792.0
2019-06-27 15:35:00,109.83,109.96,109.79,109.96,26391.0,94.6333,94.7453,94.5988,94.7453,26391.0
2019-06-27 15:40:00,109.96,110.0,109.95,109.95,29644.0,94.7453,94.7798,94.7367,94.7367,29644.0
2019-06-27 15:45:00,109.94,109.94,109.88,109.91,34964.0,94.7281,94.7281,94.6764,94.7022,34964.0
2019-06-27 15:50:00,109.9,109.98,109.87,109.89,77548.0,94.6936,94.7625,94.6678,94.685,77548.0
2019-06-27 15:55:00,109.89,110.09,109.78,109.79,318783.0,94.685,94.8573,94.5902,94.5988,318783.0
2019-06-28 09:30:00,111.86,111.96,111.0,111.02,260154.0,96.3824,96.4686,95.6414,95.6586,260154.0
2019-06-28 09:35:00,111.0,111.0,110.54,110.65,101972.0,95.6414,95.6414,95.245,95.3398,101972.0
2019-06-28 09:40:00,110.62,110.87,110.56,110.85,69937.0,95.314,95.5294,95.2623,95.5122,69937.0
2019-06-28 09:45:00,110.86,111.04,110.66,110.71,55699.0,95.5208,95.6759,95.3484,95.3915,55699.0
2019-06-28 09:50:00,110.7,110.9,110.63,110.71,101874.0,95.3829,95.5552,95.3226,95.3915,101874.0
2019-06-28 09:55:00,110.73,110.77,110.55,110.66,55945.0,95.4088,95.4432,95.2537,95.3484,55945.0
2019-06-28 10:00:00,110.69,110.74,110.59,110.68,40628.0,95.3743,95.4174,95.2881,95.3657,40628.0
2019-06-28 10:05:00,110.67,110.68,110.54,110.56,142649.0,95.3571,95.3657,95.245,95.2623,142649.0
2019-06-28 10:10:00,110.55,110.75,110.52,110.63,83160.0,95.2537,95.426,95.2278,95.3226,83160.0
2019-06-28 10:15:00,110.63,110.69,110.55,110.69,144405.0,95.3226,95.3743,95.2537,95.3743,144405.0
2019-06-28 10:20:00,110.68,110.82,110.65,110.79,48028.0,95.3657,95.4863,95.3398,95.4605,48028.0
2019-06-28 10:25:00,110.8,110.82,110.73,110.77,56616.0,95.4691,95.4863,95.4088,95.4432,56616.0
2019-06-28 10:30:00,110.78,111.0,110.77,111.0,54914.0,95.4518,95.6414,95.4432,95.6414,54914.0
2019-06-28 10:35:00,110.99,111.09,110.89,110.89,37549.0,95.6328,95.7189,95.5466,95.5466,37549.0
2019-06-28 10:40:00,110.89,110.91,110.8,110.83,26927.0,95.5466,95.5639,95.4691,95.4949,26927.0
2019-06-28 10:45:00,110.82,110.82,110.66,110.67,34124.0,95.4863,95.4863,95.3484,95.3571,34124.0
2019-06-28 10:50:00,110.68,110.72,110.62,110.67,31209.0,95.3657,95.4001,95.314,95.3571,31209.0
2019-06-28 10:55:00,110.67,110.7,110.46,110.46,42940.0,95.3571,95.3829,95.1761,95.1761,42940.0
2019-06-28 11:00:00,110.46,110.48,110.26,110.3,59302.0,95.1761,95.1933,95.0038,95.0383,59302.0
2019-06-28 11:05:00,110.3,110.31,110.16,110.16,44048.0,95.0383,95.0469,94.9176,94.9176,44048.0
2019-06-28 11:10:00,110.15,110.18,109.98,110.06,51898.0,94.909,94.9349,94.7625,94.8315,51898.0
2019-06-28 11:15:00,110.07,110.21,110.07,110.14,56789.0,94.8401,94.9607,94.8401,94.9004,56789.0
2019-06-28 11:20:00,110.14,110.23,110.09,110.21,40981.0,94.9004,94.9779,94.8573,94.9607,40981.0
2019-06-28 11:25:00,110.2,110.24,110.09,110.16,48118.0,94.9521,94.9866,94.8573,94.9176,48118.0
2019-06-28 11:30:00,110.16,110.27,110.15,110.22,37445.0,94.9176,95.0124,94.909,94.9693,37445.0
2019-06-28 11:35:00,110.22,110.25,110.19,110.2,16462.0,94.9693,94.9952,94.9435,94.9521,16462.0
2019-06-28 11:40:00,110.19,110.21,110.1,110.13,23113.0,94.9435,94.9607,94.8659,94.8918,23113.0
2019-06-28 11:45:00,110.13,110.14,110.03,110.03,14410.0,94.8918,94.9004,94.8056,94.8056,14410.0
2019-06-28 11:50:00,110.03,110.04,109.97,109.98,23363.0,94.8056,94.8142,94.7539,94.7625,23363.0
2019-06-28 11:55:00,109.97,110.08,109.97,110.05,24548.0,94.7539,94.8487,94.7539,94.8228,24548.0
2019-06-28 12:00:00,110.06,110.09,110.01,110.02,37407.0,94.8315,94.8573,94.7884,94.797,37407.0
2019-06-28 12:05:00,110.02,110.13,110.01,110.11,19098.0,94.797,94.8918,94.7884,94.8745,19098.0
2019-06-28 12:10:00,110.1,110.1,110.03,110.06,13469.0,94.8659,94.8659,94.8056,94.8315,13469.0
2019-06-28 12:15:00,110.06,110.06,110.0,110.05,16002.0,94.8315,94.8315,94.7798,94.8228,16002.0
2019-06-28 12:20:00,110.05,110.29,110.04,110.25,44824.0,94.8228,95.0296,94.8142,94.9952,44824.0
2019-06-28 12:25:00,110.25,110.29,110.19,110.22,22615.0,94.9952,95.0296,94.9435,94.9693,22615.0
2019-06-28 12:30:00,110.22,110.22,110.14,110.17,14899.0,94.9693,94.9693,94.9004,94.9262,14899.0
2019-06-28 12:35:00,110.16,110.19,110.11,110.12,22994.0,94.9176,94.9435,94.8745,94.8832,22994.0
2019-06-28 12:40:00,110.13,110.17,110.12,110.15,18484.0,94.8918,94.9262,94.8832,94.909,18484.0
2019-06-28 12:45:00,110.15,110.18,110.12,110.16,29164.0,94.909,94.9349,94.8832,94.9176,29164.0
2019-06-28 12:50:00,110.16,110.18,109.97,109.99,35757.0,94.9176,94.9349,94.7539,94.7711,35757.0
2019-06-28 12:55:00,109.99,110.03,109.94,109.95,54589.0,94.7711,94.8056,94.7281,94.7367,54589.0
2019-06-28 13:00:00,109.95,109.99,109.94,109.95,31254.0,94.7367,94.7711,94.7281,94.7367,31254.0
2019-06-28 13:05:00,109.95,109.96,109.86,109.93,33072.0,94.7367,94.7453,94.6591,94.7194,33072.0
2019-06-28 13:10:00,109.93,109.95,109.87,109.87,20848.0,94.7194,94.7367,94.6678,94.6678,20848.0
2019-06-28 13:15:00,109.88,109.91,109.86,109.86,24664.0,94.6764,94.7022,94.6591,94.6591,24664.0
2019-06-28 13:20:00,109.87,109.89,109.78,109.8,27422.0,94.6678,94.685,94.5902,94.6074,27422.0
2019-06-28 13:25:00,109.81,109.89,109.8,109.89,21225.0,94.6161,94.685,94.6074,94.685,21225.0
2019-06-28 13:30:00,109.89,109.9,109.85,109.86,31254.0,94.685,94.6936,94.6505,94.6591,31254.0
2019-06-28 13:35:00,109.87,109.89,109.81,109.82,35431.0,94.6678,94.685,94.6161,94.6247,35431.0
2019-06-28 13:40:00,109.82,109.86,109.77,109.77,25523.0,94.6247,94.6591,94.5816,94.5816,25523.0
2019-06-28 13:45:00,109.77,109.81,109.69,109.73,61635.0,94.5816,94.6161,94.5127,94.5471,61635.0
2019-06-28 13:50:00,109.73,109.79,109.73,109.75,29196.0,94.5471,94.5988,94.5471,94.5644,29196.0
2019-06-28 13:55:00,109.73,109.76,109.69,109.72,19787.0,94.5471,94.573,94.5127,94.5385,19787.0
2019-06-28 14:00:00,109.72,109.76,109.66,109.72,29434.0,94.5385,94.573,94.4868,94.5385,29434.0
2019-06-28 14:05:00,109.71,109.74,109.63,109.64,34865.0,94.5299,94.5557,94.461,94.4696,34865.0
2019-06-28 14:10:00,109.64,109.65,109.53,109.55,37427.0,94.4696,94.4782,94.3748,94.392,37427.0
2019-06-28 14:15:00,109.56,109.61,109.41,109.42,89647.0,94.4006,94.4437,94.2714,94.28,89647.0
2019-06-28 14:20:00,109.42,109.5,109.41,109.42,45772.0,94.28,94.3489,94.2714,94.28,45772.0
2019-06-28 14:25:00,109.42,109.52,109.41,109.5,45578.0,94.28,94.3662,94.2714,94.3489,45578.0
2019-06-28 14:30:00,109.51,109.57,109.48,109.52,38786.0,94.3576,94.4093,94.3317,94.3662,38786.0
2019-06-28 14:35:00,109.52,109.52,109.44,109.45,70109.0,94.3662,94.3662,94.2972,94.3059,70109.0
2019-06-28 14:40:00,109.44,109.5,109.41,109.44,41468.0,94.2972,94.3489,94.2714,94.2972,41468.0
2019-06-28 14:45:00,109.44,109.49,109.34,109.37,62626.0,94.2972,94.3403,94.2111,94.2369,62626.0
2019-06-28 14:50:00,109.37,109.39,109.2,109.23,88187.0,94.2369,94.2542,94.0905,94.1163,88187.0
2019-06-28 14:55:00,109.23,109.29,109.2,109.23,33987.0,94.1163,94.168,94.0905,94.1163,33987.0
2019-06-28 15:00:00,109.23,109.24,109.16,109.19,48365.0,94.1163,94.1249,94.056,94.0818,48365.0
2019-06-28 15:05:00,109.19,109.2,109.1,109.2,97830.0,94.0818,94.0905,94.0043,94.0905,97830.0
2019-06-28 15:10:00,109.2,109.21,109.02,109.03,65772.0,94.0905,94.0991,93.9354,93.944,65772.0
2019-06-28 15:15:00,109.03,109.14,109.02,109.11,67928.0,93.944,94.0388,93.9354,94.0129,67928.0
2019-06-28 15:20:00,109.11,109.15,109.04,109.08,62943.0,94.0129,94.0474,93.9526,93.9871,62943.0
2019-06-28 15:25:00,109.08,109.14,109.03,109.14,58915.0,93.9871,94.0388,93.944,94.0388,58915.0
2019-06-28 15:30:00,109.14,109.22,109.07,109.16,81136.0,94.0388,94.1077,93.9784,94.056,81136.0
2019-06-28 15:35:00,109.15,109.21,109.06,109.13,91714.0,94.0474,94.0991,93.9698,94.0301,91714.0
2019-06-28 15:40:00,109.13,109.19,109.08,109.14,109887.0,94.0301,94.0818,93.9871,94.0388,109887.0
2019-06-28 15:45:00,109.14,109.35,109.09,109.3,135405.0,94.0388,94.2197,93.9957,94.1766,135405.0
2019-06-28 15:50:00,109.29,109.41,109.2,109.29,224365.0,94.168,94.2714,94.0905,94.168,224365.0
2019-06-28 15:55:00,109.3,109.67,109.3,109.46,660009.0,94.1766,94.4954,94.1766,94.3145,660009.0
2019-07-01 09:30:00,109.88,110.29,109.61,110.25,251077.0,94.6764,95.0296,94.4437,94.9952,251077.0
2019-07-01 09:35:00,110.31,110.35,109.86,109.89,92767.0,95.0469,95.0813,94.6591,94.685,92767.0
2019-07-01 09:40:00,109.87,109.98,109.7,109.87,65229.0,94.6678,94.7625,94.5213,94.6678,65229.0
2019-07-01 09:45:00,109.89,109.95,109.73,109.95,72329.0,94.685,94.7367,94.5471,94.7367,72329.0
2019-07-01 09:50:00,109.95,110.06,109.83,110.04,86642.0,94.7367,94.8315,94.6333,94.8142,86642.0
2019-07-01 09:55:00,110.03,110.2,110.01,110.12,131124.0,94.8056,94.9521,94.7884,94.8832,131124.0
2019-07-01 10:00:00,110.13,110.2,110.02,110.12,112832.0,94.8918,94.9521,94.797,94.8832,112832.0
2019-07-01 10:05:00,110.11,110.17,109.99,110.0,138849.0,94.8745,94.9262,94.7711,94.7798,138849.0
2019-07-01 10:10:00,109.97,110.06,109.86,110.03,86496.0,94.7539,94.8315,94.6591,94.8056,86496.0
2019-07-01 10:15:00,110.04,110.07,109.96,110.03,46096.0,94.8142,94.8401,94.7453,94.8056,46096.0
2019-07-01 10:20:00,110.05,110.1,109.95,110.0,99103.0,94.8228,94.8659,94.7367,94.7798,99103.0
2019-07-01 10:25:00,110.0,110.08,109.99,110.01,48298.0,94.7798,94.8487,94.7711,94.7884,48298.0
2019-07-01 10:30:00,110.02,110.18,110.0,110.11,118533.0,94.797,94.9349,94.7798,94.8745,118533.0
2019-07-01 10:35:00,110.11,110.44,110.1,110.42,61659.0,94.8745,95.1589,94.8659,95.1417,61659.0
2019-07-01 10:40:00,110.42,110.68,110.37,110.67,42655.0,95.1417,95.3657,95.0986,95.3571,42655.0
2019-07-01 10:45:00,110.68,110.7,110.42,110.45,62398.0,95.3657,95.3829,95.1417,95.1675,62398.0
2019-07-01 10:50:00,110.45,110.46,110.23,110.24,53528.0,95.1675,95.1761,94.9779,94.9866,53528.0
2019-07-01 10:55:00,110.25,110.31,110.21,110.23,34673.0,94.9952,95.0469,94.9607,94.9779,34673.0
2019-07-01 11:00:00,110.24,110.26,110.1,110.12,28196.0,94.9866,95.0038,94.8659,94.8832,28196.0
2019-07-01 11:05:00,110.13,110.19,110.11,110.16,45441.0,94.8918,94.9435,94.8745,94.9176,45441.0
2019-07-01 11:10:00,110.16,110.23,110.11,110.17,33497.0,94.9176,94.9779,94.8745,94.9262,33497.0
2019-07-01 11:15:00,110.17,110.33,110.15,110.29,35563.0,94.9262,95.0641,94.909,95.0296,35563.0
2019-07-01 11:20:00,110.3,110.38,110.24,110.25,46787.0,95.0383,95.1072,94.9866,94.9952,46787.0
2019-07-01 11:25:00,110.25,110.37,110.2,110.34,69115.0,94.9952,95.0986,94.9521,95.0727,69115.0
2019-07-01 11:30:00,110.34,110.58,110.29,110.5,53202.0,95.0727,95.2795,95.0296,95.2106,53202.0
2019-07-01 11:35:00,110.51,110.62,110.5,110.61,33006.0,95.2192,95.314,95.2106,95.3054,33006.0
2019-07-01 11:40:00,110.61,110.62,110.33,110.34,27506.0,95.3054,95.314,95.0641,95.0727,27506.0
2019-07-01 11:45:00,110.33,110.42,110.28,110.39,57543.0,95.0641,95.1417,95.021,95.1158,57543.0
2019-07-01 11:50:00,110.39,110.49,110.36,110.46,39376.0,95.1158,95.202,95.09,95.1761,39376.0
2019-07-01 11:55:00,110.47,110.47,110.34,110.37,25954.0,95.1847,95.1847,95.0727,95.0986,25954.0
2019-07-01 12:00:00,110.39,110.42,110.33,110.35,26924.0,95.1158,95.1417,95.0641,95.0813,26924.0
2019-07-01 12:05:00,110.35,110.36,110.26,110.3,48129.0,95.0813,95.09,95.0038,95.0383,48129.0
2019-07-01 12:10:00,110.31,110.32,110.2,110.25,28796.0,95.0469,95.0555,94.9521,94.9952,28796.0
2019-07-01 12:15:00,110.26,110.28,110.16,110.18,85475.0,95.0038,95.021,94.9176,94.9349,85475.0
2019-07-01 12:20:00,110.19,110.2,110.05,110.13,64824.0,94.9435,94.9521,94.8228,94.8918,64824.0
2019-07-01 12:25:00,110.13,110.22,110.12,110.22,33948.0,94.8918,94.9693,94.8832,94.9693,33948.0
2019-07-01 12:30:00,110.22,110.22,110.08,110.14,27926.0,94.9693,94.9693,94.8487,94.9004,27926.0
2019-07-01 12:35:00,110.14,110.14,110.02,110.04,40546.0,94.9004,94.9004,94.797,94.8142,40546.0
2019-07-01 12:40:00,110.05,110.15,109.99,110.09,33129.0,94.8228,94.909,94.7711,94.8573,33129.0
2019-07-01 12:45:00,110.08,110.09,110.02,110.02,21237.0,94.8487,94.8573,94.797,94.797,21237.0
2019-07-01 12:50:00,110.04,110.07,110.0,110.01,18886.0,94.8142,94.8401,94.7798,94.7884,18886.0
2019-07-01 12:55:00,110.01,110.07,110.0,110.04,34848.0,94.7884,94.8401,94.7798,94.8142,34848.0
2019-07-01 13:00:00,110.04,110.13,110.04,110.07,19646.0,94.8142,94.8918,94.8142,94.8401,19646.0
2019-07-01 13:05:00,110.07,110.16,110.05,110.1,31565.0,94.8401,94.9176,94.8228,94.8659,31565.0
2019-07-01 13:10:00,110.11,110.2,110.02,110.08,37346.0,94.8745,94.9521,94.797,94.8487,37346.0
2019-07-01 13:15:00,110.09,110.17,110.08,110.16,31730.0,94.8573,94.9262,94.8487,94.9176,31730.0
2019-07-01 13:20:00,110.15,110.23,110.11,110.22,25533.0,94.909,94.9779,94.8745,94.9693,25533.0
2019-07-01 13:25:00,110.22,110.22,110.16,110.2,19910.0,94.9693,94.9693,94.9176,94.9521,19910.0
2019-07-01 13:30:00,110.22,110.24,110.11,110.13,26411.0,94.9693,94.9866,94.8745,94.8918,26411.0
2019-07-01 13:35:00,110.15,110.23,110.14,110.19,15865.0,94.909,94.9779,94.9004,94.9435,15865.0
2019-07-01 13:40:00,110.18,110.24,110.13,110.15,27400.0,94.9349,94.9866,94.8918,94.909,27400.0
2019-07-01 13:45:00,110.15,110.18,110.12,110.14,16277.0,94.909,94.9349,94.8832,94.9004,16277.0
2019-07-01 13:50:00,110.15,110.18,110.11,110.11,18488.0,94.909,94.9349,94.8745,94.8745,18488.0
2019-07-01 13:55:00,110.1,110.17,110.09,110.15,23908.0,94.8659,94.9262,94.8573,94.909,23908.0
2019-07-01 14:00:00,110.15,110.18,110.1,110.14,29633.0,94.909,94.9349,94.8659,94.9004,29633.0
2019-07-01 14:05:00,110.13,110.15,109.99,109.99,126308.0,94.8918,94.909,94.7711,94.7711,126308.0
2019-07-01 14:10:00,109.98,110.08,109.96,110.02,27470.0,94.7625,94.8487,94.7453,94.797,27470.0
2019-07-01 14:15:00,110.02,110.16,110.01,110.08,61532.0,94.797,94.9176,94.7884,94.8487,61532.0
2019-07-01 14:20:00,110.08,110.09,109.94,109.97,32021.0,94.8487,94.8573,94.7281,94.7539,32021.0
2019-07-01 14:25:00,109.97,109.97,109.82,109.89,37650.0,94.7539,94.7539,94.6247,94.685,37650.0
2019-07-01 14:30:00,109.9,110.0,109.89,109.99,26877.0,94.6936,94.7798,94.685,94.7711,26877.0
2019-07-01 14:35:00,109.99,110.0,109.9,109.92,26199.0,94.7711,94.7798,94.6936,94.7108,26199.0
2019-07-01 14:40:00,109.93,109.96,109.87,109.94,128481.0,94.7194,94.7453,94.6678,94.7281,128481.0
2019-07-01 14:45:00,109.94,109.96,109.81,109.94,38896.0,94.7281,94.7453,94.6161,94.7281,38896.0
2019-07-01 14:50:00,109.94,110.04,109.93,110.01,52581.0,94.7281,94.8142,94.7194,94.7884,52581.0
2019-07-01 14:55:00,110.01,110.07,109.97,110.02,46362.0,94.7884,94.8401,94.7539,94.797,46362.0
2019-07-01 15:00:00,110.01,110.11,109.99,110.04,65290.0,94.7884,94.8745,94.7711,94.8142,65290.0
2019-07-01 15:05:00,110.04,110.07,110.0,110.04,45915.0,94.8142,94.8401,94.7798,94.8142,45915.0
2019-07-01 15:10:00,110.03,110.18,110.03,110.13,59591.0,94.8056,94.9349,94.8056,94.8918,59591.0
2019-07-01 15:15:00,110.14,110.15,110.08,110.11,59868.0,94.9004,94.909,94.8487,94.8745,59868.0
2019-07-01 15:20:00,110.12,110.15,110.06,110.12,50148.0,94.8832,94.909,94.8315,94.8832,50148.0
2019-07-01 15:25:00,110.13,110.18,110.08,110.14,33075.0,94.8918,94.9349,94.8487,94.9004,33075.0
2019-07-01 15:30:00,110.14,110.18,110.08,110.08,61371.0,94.9004,94.9349,94.8487,94.8487,61371.0
2019-07-01 15:35:00,110.09,110.18,110.08,110.17,63063.0,94.8573,94.9349,94.8487,94.9262,63063.0
2019-07-01 15:40:00,110.17,110.27,110.17,110.25,76098.0,94.9262,95.0124,94.9262,94.9952,76098.0
2019-07-01 15:45:00,110.26,110.45,110.23,110.44,105539.0,95.0038,95.1675,94.9779,95.1589,105539.0
2019-07-01 15:50:00,110.43,110.69,110.42,110.68,182698.0,95.1503,95.3743,95.1417,95.3657,182698.0
2019-07-01 15:55:00,110.67,110.69,110.38,110.52,345897.0,95.3571,95.3743,95.1072,95.2278,345897.0
2019-07-02 09:30:00,110.61,110.81,110.4,110.58,156422.0,95.3054,95.4777,95.1244,95.2795,156422.0
2019-07-02 09:35:00,110.57,110.7,110.41,110.67,65319.0,95.2709,95.3829,95.133,95.3571,65319.0
2019-07-02 09:40:00,110.67,110.83,110.54,110.63,47079.0,95.3571,95.4949,95.245,95.3226,47079.0
2019-07-02 09:45:00,110.63,110.75,110.48,110.48,53043.0,95.3226,95.426,95.1933,95.1933,53043.0
2019-07-02 09:50:00,110.49,110.67,110.41,110.62,61852.0,95.202,95.3571,95.133,95.314,61852.0
2019-07-02 09:55:00,110.62,110.86,110.57,110.78,48732.0,95.314,95.5208,95.2709,95.4518,48732.0
2019-07-02 10:00:00,110.78,110.89,110.67,110.89,46204.0,95.4518,95.5466,95.3571,95.5466,46204.0
2019-07-02 10:05:00,110.88,110.93,110.73,110.88,142133.0,95.538,95.5811,95.4088,95.538,142133.0
2019-07-02 10:10:00,110.88,111.11,110.85,111.11,78330.0,95.538,95.7362,95.5122,95.7362,78330.0
2019-07-02 10:15:00,111.12,111.19,111.05,111.13,51203.0,95.7448,95.8051,95.6845,95.7534,51203.0
2019-07-02 10:20:00,111.13,111.15,110.97,110.97,56267.0,95.7534,95.7706,95.6155,95.6155,56267.0
2019-07-02 10:25:00,110.97,111.19,110.96,111.12,104217.0,95.6155,95.8051,95.6069,95.7448,104217.0
2019-07-02 10:30:00,111.11,111.16,110.94,110.94,171423.0,95.7362,95.7793,95.5897,95.5897,171423.0
2019-07-02 10:35:00,110.95,111.08,110.94,111.05,134689.0,95.5983,95.7103,95.5897,95.6845,134689.0
2019-07-02 10:40:00,111.07,111.13,111.02,111.02,115057.0,95.7017,95.7534,95.6586,95.6586,115057.0
2019-07-02 10:45:00,111.03,111.05,110.91,110.97,82286.0,95.6672,95.6845,95.5639,95.6155,82286.0
2019-07-02 10:50:00,110.98,111.07,110.92,111.04,63225.0,95.6242,95.7017,95.5725,95.6759,63225.0
2019-07-02 10:55:00,111.04,111.05,110.93,110.97,46387.0,95.6759,95.6845,95.5811,95.6155,46387.0
2019-07-02 11:00:00,110.97,111.09,110.84,110.86,66026.0,95.6155,95.7189,95.5035,95.5208,66026.0
2019-07-02 11:05:00,110.85,111.0,110.85,110.95,41551.0,95.5122,95.6414,95.5122,95.5983,41551.0
2019-07-02 11:10:00,110.95,110.95,110.77,110.78,35632.0,95.5983,95.5983,95.4432,95.4518,35632.0
2019-07-02 11:15:00,110.78,110.84,110.69,110.69,44810.0,95.4518,95.5035,95.3743,95.3743,44810.0
2019-07-02 11:20:00,110.69,110.76,110.67,110.71,62339.0,95.3743,95.4346,95.3571,95.3915,62339.0
2019-07-02 11:25:00,110.71,110.83,110.68,110.82,53935.0,95.3915,95.4949,95.3657,95.4863,53935.0
2019-07-02 11:30:00,110.83,111.01,110.81,110.99,46714.0,95.4949,95.65,95.4777,95.6328,46714.0
2019-07-02 11:35:00,110.99,111.11,110.97,111.09,61842.0,95.6328,95.7362,95.6155,95.7189,61842.0
2019-07-02 11:40:00,111.06,111.13,111.01,111.07,160038.0,95.6931,95.7534,95.65,95.7017,160038.0
2019-07-02 11:45:00,111.07,111.11,111.03,111.05,34173.0,95.7017,95.7362,95.6672,95.6845,34173.0
2019-07-02 11:50:00,111.05,111.05,110.84,110.86,59918.0,95.6845,95.6845,95.5035,95.5208,59918.0
2019-07-02 11:55:00,110.85,110.86,110.75,110.78,51741.0,95.5122,95.5208,95.426,95.4518,51741.0
2019-07-02 12:00:00,110.79,110.8,110.66,110.67,35529.0,95.4605,95.4691,95.3484,95.3571,35529.0
2019-07-02 12:05:00,110.67,110.68,110.58,110.61,40869.0,95.3571,95.3657,95.2795,95.3054,40869.0
2019-07-02 12:10:00,110.62,110.63,110.52,110.58,35591.0,95.314,95.3226,95.2278,95.2795,35591.0
2019-07-02 12:15:00,110.59,110.73,110.54,110.73,38514.0,95.2881,95.4088,95.245,95.4088,38514.0
2019-07-02 12:20:00,110.72,110.8,110.65,110.65,50783.0,95.4001,95.4691,95.3398,95.3398,50783.0
2019-07-02 12:25:00,110.65,110.65,110.48,110.53,40859.0,95.3398,95.3398,95.1933,95.2364,40859.0
2019-07-02 12:30:00,110.53,110.61,110.44,110.49,50957.0,95.2364,95.3054,95.1589,95.202,50957.0
2019-07-02 12:35:00,110.48,110.6,110.48,110.5,49201.0,95.1933,95.2967,95.1933,95.2106,49201.0
2019-07-02 12:40:00,110.5,110.5,110.39,110.43,33584.0,95.2106,95.2106,95.1158,95.1503,33584.0
2019-07-02 12:45:00,110.43,110.49,110.42,110.42,23356.0,95.1503,95.202,95.1417,95.1417,23356.0
2019-07-02 12:50:00,110.41,110.43,110.37,110.37,44993.0,95.133,95.1503,95.0986,95.0986,44993.0
2019-07-02 12:55:00,110.38,110.38,110.3,110.31,31778.0,95.1072,95.1072,95.0383,95.0469,31778.0
2019-07-02 13:00:00,110.31,110.38,110.28,110.35,40379.0,95.0469,95.1072,95.021,95.0813,40379.0
2019-07-02 13:05:00,110.35,110.45,110.35,110.4,29368.0,95.0813,95.1675,95.0813,95.1244,29368.0
2019-07-02 13:10:00,110.41,110.45,110.4,110.43,47391.0,95.133,95.1675,95.1244,95.1503,47391.0
2019-07-02 13:15:00,110.42,110.49,110.42,110.44,40227.0,95.1417,95.202,95.1417,95.1589,40227.0
2019-07-02 13:20:00,110.44,110.49,110.42,110.46,27273.0,95.1589,95.202,95.1417,95.1761,27273.0
2019-07-02 13:25:00,110.46,110.49,110.43,110.46,35357.0,95.1761,95.202,95.1503,95.1761,35357.0
2019-07-02 13:30:00,110.47,110.52,110.41,110.52,62732.0,95.1847,95.2278,95.133,95.2278,62732.0
2019-07-02 13:35:00,110.51,110.54,110.41,110.54,170989.0,95.2192,95.245,95.133,95.245,170989.0
2019-07-02 13:40:00,110.55,110.58,110.51,110.53,36162.0,95.2537,95.2795,95.2192,95.2364,36162.0
2019-07-02 13:45:00,110.52,110.56,110.5,110.55,31490.0,95.2278,95.2623,95.2106,95.2537,31490.0
2019-07-02 13:50:00,110.55,110.79,110.54,110.77,58797.0,95.2537,95.4605,95.245,95.4432,58797.0
2019-07-02 13:55:00,110.76,110.96,110.76,110.96,23728.0,95.4346,95.6069,95.4346,95.6069,23728.0
2019-07-02 14:00:00,110.95,111.06,110.93,111.06,45279.0,95.5983,95.6931,95.5811,95.6931,45279.0
2019-07-02 14:05:00,111.07,111.1,111.03,111.1,28739.0,95.7017,95.7276,95.6672,95.7276,28739.0
2019-07-02 14:10:00,111.09,111.16,111.06,111.15,29433.0,95.7189,95.7793,95.6931,95.7706,29433.0
2019-07-02 14:15:00,111.15,111.19,110.98,111.05,53829.0,95.7706,95.8051,95.6242,95.6845,53829.0
2019-07-02 14:20:00,111.05,111.07,111.0,111.04,31518.0,95.6845,95.7017,95.6414,95.6759,31518.0
2019-07-02 14:25:00,111.04,111.09,111.01,111.08,28948.0,95.6759,95.7189,95.65,95.7103,28948.0
2019-07-02 14:30:00,111.08,111.16,111.07,111.15,42924.0,95.7103,95.7793,95.7017,95.7706,42924.0
2019-07-02 14:35:00,111.14,111.19,111.11,111.16,22296.0,95.762,95.8051,95.7362,95.7793,22296.0
2019-07-02 14:40:00,111.16,111.21,111.12,111.2,39376.0,95.7793,95.8223,95.7448,95.8137,39376.0
2019-07-02 14:45:00,111.2,111.2,111.09,111.13,22195.0,95.8137,95.8137,95.7189,95.7534,22195.0
2019-07-02 14:50:00,111.12,111.12,111.05,111.09,22118.0,95.7448,95.7448,95.6845,95.7189,22118.0
2019-07-02 14:55:00,111.09,111.11,111.05,111.08,27196.0,95.7189,95.7362,95.6845,95.7103,27196.0
2019-07-02 15:00:00,111.09,111.21,111.09,111.19,33235.0,95.7189,95.8223,95.7189,95.8051,33235.0
2019-07-02 15:05:00,111.19,111.25,111.16,111.22,37351.0,95.8051,95.8568,95.7793,95.831,37351.0
2019-07-02 15:10:00,111.22,111.26,111.12,111.17,58543.0,95.831,95.8654,95.7448,95.7879,58543.0
2019-07-02 15:15:00,111.17,111.22,111.15,111.18,47073.0,95.7879,95.831,95.7706,95.7965,47073.0
2019-07-02 15:20:00,111.18,111.26,111.18,111.2,39401.0,95.7965,95.8654,95.7965,95.8137,39401.0
2019-07-02 15:25:00,111.2,111.26,111.19,111.23,34798.0,95.8137,95.8654,95.8051,95.8396,34798.0
2019-07-02 15:30:00,111.23,111.31,111.21,111.3,93304.0,95.8396,95.9085,95.8223,95.8999,93304.0
2019-07-02 15:35:00,111.31,111.39,111.3,111.31,71157.0,95.9085,95.9774,95.8999,95.9085,71157.0
2019-07-02 15:40:00,111.31,111.36,111.26,111.28,56857.0,95.9085,95.9516,95.8654,95.8827,56857.0
2019-07-02 15:45:00,111.28,111.34,111.12,111.15,98395.0,95.8827,95.9344,95.7448,95.7706,98395.0
2019-07-02 15:50:00,111.15,111.27,111.13,111.27,149785.0,95.7706,95.874,95.7534,95.874,149785.0
2019-07-02 15:55:00,111.27,111.5,111.27,111.5,338539.0,95.874,96.0722,95.874,96.0722,338539.0
2019-07-03 09:30:00,111.96,112.24,111.96,112.07,309757.0,96.4686,96.7098,96.4686,96.5633,309757.0
2019-07-03 09:35:00,112.08,112.15,111.9,112.0,91634.0,96.572,96.6323,96.4169,96.503,91634.0
2019-07-03 09:40:00,111.95,112.06,111.84,112.06,51671.0,96.46,96.5547,96.3652,96.5547,51671.0
2019-07-03 09:45:00,112.06,112.36,112.0,112.31,77348.0,96.5547,96.8132,96.503,96.7701,77348.0
2019-07-03 09:50:00,112.31,112.34,112.09,112.31,59182.0,96.7701,96.796,96.5806,96.7701,59182.0
2019-07-03 09:55:00,112.29,112.46,112.29,112.4,124948.0,96.7529,96.8994,96.7529,96.8477,124948.0
2019-07-03 10:00:00,112.39,112.69,112.39,112.56,197952.0,96.8391,97.0976,96.8391,96.9855,197952.0
2019-07-03 10:05:00,112.56,112.64,112.46,112.63,95458.0,96.9855,97.0545,96.8994,97.0459,95458.0
2019-07-03 10:10:00,112.64,112.81,112.58,112.81,127813.0,97.0545,97.201,97.0028,97.201,127813.0
2019-07-03 10:15:00,112.79,112.91,112.77,112.89,93503.0,97.1837,97.2871,97.1665,97.2699,93503.0
2019-07-03 10:20:00,112.89,113.0,112.87,112.94,70472.0,97.2699,97.3647,97.2527,97.313,70472.0
2019-07-03 10:25:00,112.94,113.21,112.92,113.05,207849.0,97.313,97.5456,97.2957,97.4077,207849.0
2019-07-03 10:30:00,113.06,113.24,113.06,113.2,80189.0,97.4164,97.5715,97.4164,97.537,80189.0
2019-07-03 10:35:00,113.19,113.37,113.17,113.33,67757.0,97.5284,97.6835,97.5111,97.649,67757.0
2019-07-03 10:40:00,113.33,113.5,113.31,113.48,53309.0,97.649,97.7955,97.6318,97.7783,53309.0
2019-07-03 10:45:00,113.48,113.49,113.16,113.26,69008.0,97.7783,97.7869,97.5025,97.5887,69008.0
2019-07-03 10:50:00,113.25,113.26,113.13,113.25,45403.0,97.5801,97.5887,97.4767,97.5801,45403.0
2019-07-03 10:55:00,113.24,113.34,113.15,113.34,60826.0,97.5715,97.6576,97.4939,97.6576,60826.0
2019-07-03 11:00:00,113.34,113.42,113.05,113.06,101310.0,97.6576,97.7266,97.4077,97.4164,101310.0
2019-07-03 11:05:00,113.06,113.24,113.02,113.22,62694.0,97.4164,97.5715,97.3819,97.5542,62694.0
2019-07-03 11:10:00,113.2,113.22,113.1,113.13,33796.0,97.537,97.5542,97.4508,97.4767,33796.0
2019-07-03 11:15:00,113.13,113.17,113.04,113.09,88882.0,97.4767,97.5111,97.3991,97.4422,88882.0
2019-07-03 11:20:00,113.09,113.22,113.08,113.16,64093.0,97.4422,97.5542,97.4336,97.5025,64093.0
2019-07-03 11:25:00,113.17,113.26,113.13,113.24,103271.0,97.5111,97.5887,97.4767,97.5715,103271.0
2019-07-03 11:30:00,113.24,113.43,113.24,113.4,91651.0,97.5715,97.7352,97.5715,97.7093,91651.0
2019-07-03 11:35:00,113.41,113.44,113.32,113.32,63335.0,97.7179,97.7438,97.6404,97.6404,63335.0
2019-07-03 11:40:00,113.32,113.35,113.23,113.31,57043.0,97.6404,97.6662,97.5628,97.6318,57043.0
2019-07-03 11:45:00,113.32,113.47,113.27,113.46,48378.0,97.6404,97.7696,97.5973,97.761,48378.0
2019-07-03 11:50:00,113.46,113.5,113.37,113.49,78953.0,97.761,97.7955,97.6835,97.7869,78953.0
2019-07-03 11:55:00,113.48,113.64,113.45,113.59,157560.0,97.7783,97.9161,97.7524,97.873,157560.0
2019-07-03 12:00:00,113.61,113.64,113.54,113.59,56300.0,97.8903,97.9161,97.8299,97.873,56300.0
2019-07-03 12:05:00,113.59,113.74,113.59,113.68,57801.0,97.873,98.0023,97.873,97.9506,57801.0
2019-07-03 12:10:00,113.67,113.87,113.67,113.87,69307.0,97.942,98.1143,97.942,98.1143,69307.0
2019-07-03 12:15:00,113.87,113.94,113.83,113.93,87708.0,98.1143,98.1746,98.0798,98.166,87708.0
2019-07-03 12:20:00,113.94,113.94,113.8,113.93,57613.0,98.1746,98.1746,98.054,98.166,57613.0
2019-07-03 12:25:00,113.93,113.96,113.85,113.85,95198.0,98.166,98.1918,98.0971,98.0971,95198.0
2019-07-03 12:30:00,113.86,113.99,113.86,113.96,78000.0,98.1057,98.2177,98.1057,98.1918,78000.0
2019-07-03 12:35:00,113.96,114.0,113.9,114.0,103865.0,98.1918,98.2263,98.1401,98.2263,103865.0
2019-07-03 12:40:00,114.0,114.0,113.92,113.99,174346.0,98.2263,98.2263,98.1574,98.2177,174346.0
2019-07-03 12:45:00,113.99,114.2,113.97,114.2,221624.0,98.2177,98.3986,98.2005,98.3986,221624.0
2019-07-03 12:50:00,114.2,114.27,113.75,113.77,172740.0,98.3986,98.4589,98.0109,98.0281,172740.0
2019-07-03 12:55:00,113.77,114.12,113.77,114.06,329704.0,98.0281,98.3297,98.0281,98.278,329704.0
2019-07-05 09:30:00,112.97,113.45,112.7,112.78,323564.0,97.3388,97.7524,97.1062,97.1751,323564.0
2019-07-05 09:35:00,112.78,112.86,112.5,112.57,116567.0,97.1751,97.244,96.9338,96.9942,116567.0
2019-07-05 09:40:00,112.56,112.58,112.37,112.43,145789.0,96.9855,97.0028,96.8218,96.8735,145789.0
2019-07-05 09:45:00,112.42,112.56,112.27,112.45,73863.0,96.8649,96.9855,96.7357,96.8908,73863.0
2019-07-05 09:50:00,112.46,112.55,112.28,112.43,102623.0,96.8994,96.9769,96.7443,96.8735,102623.0
2019-07-05 09:55:00,112.46,112.46,112.22,112.39,73806.0,96.8994,96.8994,96.6926,96.8391,73806.0
2019-07-05 10:00:00,112.41,112.58,112.3,112.56,67357.0,96.8563,97.0028,96.7615,96.9855,67357.0
2019-07-05 10:05:00,112.57,112.83,112.51,112.81,42030.0,96.9942,97.2182,96.9425,97.201,42030.0
2019-07-05 10:10:00,112.8,112.85,112.72,112.82,46645.0,97.1923,97.2354,97.1234,97.2096,46645.0
2019-07-05 10:15:00,112.83,112.83,112.54,112.63,46449.0,97.2182,97.2182,96.9683,97.0459,46449.0
2019-07-05 10:20:00,112.64,112.71,112.53,112.71,36030.0,97.0545,97.1148,96.9597,97.1148,36030.0
2019-07-05 10:25:00,112.7,112.91,112.69,112.7,60972.0,97.1062,97.2871,97.0976,97.1062,60972.0
2019-07-05 10:30:00,112.7,112.92,112.7,112.77,44399.0,97.1062,97.2957,97.1062,97.1665,44399.0
2019-07-05 10:35:00,112.76,112.78,112.66,112.73,37022.0,97.1579,97.1751,97.0717,97.132,37022.0
2019-07-05 10:40:00,112.72,112.81,112.69,112.69,52342.0,97.1234,97.201,97.0976,97.0976,52342.0
2019-07-05 10:45:00,112.69,112.69,112.48,112.58,34919.0,97.0976,97.0976,96.9166,97.0028,34919.0
2019-07-05 10:50:00,112.59,112.69,112.57,112.6,30346.0,97.0114,97.0976,96.9942,97.02,30346.0
2019-07-05 10:55:00,112.59,112.65,112.45,112.65,65300.0,97.0114,97.0631,96.8908,97.0631,65300.0
2019-07-05 11:00:00,112.64,112.7,112.5,112.5,48567.0,97.0545,97.1062,96.9338,96.9338,48567.0
2019-07-05 11:05:00,112.52,112.57,112.35,112.38,87566.0,96.9511,96.9942,96.8046,96.8305,87566.0
2019-07-05 11:10:00,112.39,112.45,112.26,112.31,58459.0,96.8391,96.8908,96.7271,96.7701,58459.0
2019-07-05 11:15:00,112.31,112.37,112.23,112.37,32566.0,96.7701,96.8218,96.7012,96.8218,32566.0
2019-07-05 11:20:00,112.38,112.42,112.31,112.35,30499.0,96.8305,96.8649,96.7701,96.8046,30499.0
2019-07-05 11:25:00,112.35,112.4,112.29,112.35,33526.0,96.8046,96.8477,96.7529,96.8046,33526.0
2019-07-05 11:30:00,112.36,112.54,112.35,112.52,29766.0,96.8132,96.9683,96.8046,96.9511,29766.0
2019-07-05 11:35:00,112.53,112.54,112.44,112.54,45048.0,96.9597,96.9683,96.8822,96.9683,45048.0
2019-07-05 11:40:00,112.54,112.54,112.42,112.44,34418.0,96.9683,96.9683,96.8649,96.8822,34418.0
2019-07-05 11:45:00,112.43,112.53,112.4,112.53,32558.0,96.8735,96.9597,96.8477,96.9597,32558.0
2019-07-05 11:50:00,112.55,112.56,112.49,112.5,23263.0,96.9769,96.9855,96.9252,96.9338,23263.0
2019-07-05 11:55:00,112.48,112.59,112.48,112.59,17534.0,96.9166,97.0114,96.9166,97.0114,17534.0
2019-07-05 12:00:00,112.58,112.6,112.49,112.53,19491.0,97.0028,97.02,96.9252,96.9597,19491.0
2019-07-05 12:05:00,112.53,112.66,112.52,112.65,24133.0,96.9597,97.0717,96.9511,97.0631,24133.0
2019-07-05 12:10:00,112.64,112.71,112.63,112.69,35384.0,97.0545,97.1148,97.0459,97.0976,35384.0
2019-07-05 12:15:00,112.69,112.87,112.68,112.87,48743.0,97.0976,97.2527,97.0889,97.2527,48743.0
2019-07-05 12:20:00,112.88,112.95,112.87,112.91,27137.0,97.2613,97.3216,97.2527,97.2871,27137.0
2019-07-05 12:25:00,112.91,112.96,112.89,112.9,28075.0,97.2871,97.3302,97.2699,97.2785,28075.0
2019-07-05 12:30:00,112.91,112.93,112.89,112.9,23080.0,97.2871,97.3044,97.2699,97.2785,23080.0
2019-07-05 12:35:00,112.91,113.07,112.91,113.07,29733.0,97.2871,97.425,97.2871,97.425,29733.0
2019-07-05 12:40:00,113.08,113.1,113.04,113.05,19464.0,97.4336,97.4508,97.3991,97.4077,19464.0
2019-07-05 12:45:00,113.06,113.1,112.99,113.0,16607.0,97.4164,97.4508,97.3561,97.3647,16607.0
2019-07-05 12:50:00,112.99,113.09,112.98,113.02,20856.0,97.3561,97.4422,97.3474,97.3819,20856.0
2019-07-05 12:55:00,113.02,113.03,112.93,112.95,31938.0,97.3819,97.3905,97.3044,97.3216,31938.0
2019-07-05 13:00:00,112.95,112.96,112.78,112.8,51877.0,97.3216,97.3302,97.1751,97.1923,51877.0
2019-07-05 13:05:00,112.81,112.89,112.8,112.84,25058.0,97.201,97.2699,97.1923,97.2268,25058.0
2019-07-05 13:10:00,112.84,112.89,112.82,112.87,21621.0,97.2268,97.2699,97.2096,97.2527,21621.0
2019-07-05 13:15:00,112.86,112.91,112.84,112.88,15472.0,97.244,97.2871,97.2268,97.2613,15472.0
2019-07-05 13:20:00,112.89,112.99,112.88,112.92,29332.0,97.2699,97.3561,97.2613,97.2957,29332.0
2019-07-05 13:25:00,112.94,113.02,112.93,113.02,16290.0,97.313,97.3819,97.3044,97.3819,16290.0
2019-07-05 13:30:00,113.02,113.06,112.98,113.0,23237.0,97.3819,97.4164,97.3474,97.3647,23237.0
2019-07-05 13:35:00,113.0,113.06,112.97,113.05,17541.0,97.3647,97.4164,97.3388,97.4077,17541.0
2019-07-05 13:40:00,113.06,113.1,113.04,113.06,24981.0,97.4164,97.4508,97.3991,97.4164,24981.0
2019-07-05 13:45:00,113.06,113.08,113.01,113.06,16408.0,97.4164,97.4336,97.3733,97.4164,16408.0
2019-07-05 13:50:00,113.06,113.07,112.93,112.97,25152.0,97.4164,97.425,97.3044,97.3388,25152.0
2019-07-05 13:55:00,112.96,113.04,112.96,113.02,25646.0,97.3302,97.3991,97.3302,97.3819,25646.0
2019-07-05 14:00:00,113.02,113.14,113.01,113.08,25695.0,97.3819,97.4853,97.3733,97.4336,25695.0
2019-07-05 14:05:00,113.08,113.12,112.97,112.98,34877.0,97.4336,97.4681,97.3388,97.3474,34877.0
2019-07-05 14:10:00,112.97,113.0,112.97,112.99,18338.0,97.3388,97.3647,97.3388,97.3561,18338.0
2019-07-05 14:15:00,112.99,113.0,112.89,112.98,31793.0,97.3561,97.3647,97.2699,97.3474,31793.0
2019-07-05 14:20:00,112.99,113.05,112.92,113.05,25830.0,97.3561,97.4077,97.2957,97.4077,25830.0
2019-07-05 14:25:00,113.05,113.17,113.04,113.15,34884.0,97.4077,97.5111,97.3991,97.4939,34884.0
2019-07-05 14:30:00,113.15,113.27,113.15,113.27,29944.0,97.4939,97.5973,97.4939,97.5973,29944.0
2019-07-05 14:35:00,113.27,113.37,113.25,113.3,33866.0,97.5973,97.6835,97.5801,97.6232,33866.0
2019-07-05 14:40:00,113.29,113.31,113.24,113.3,18506.0,97.6145,97.6318,97.5715,97.6232,18506.0
2019-07-05 14:45:00,113.3,113.3,113.2,113.26,15186.0,97.6232,97.6232,97.537,97.5887,15186.0
2019-07-05 14:50:00,113.27,113.32,113.26,113.28,19766.0,97.5973,97.6404,97.5887,97.6059,19766.0
2019-07-05 14:55:00,113.28,113.31,113.24,113.3,20152.0,97.6059,97.6318,97.5715,97.6232,20152.0
2019-07-05 15:00:00,113.31,113.38,113.3,113.32,34019.0,97.6318,97.6921,97.6232,97.6404,34019.0
2019-07-05 15:05:00,113.32,113.37,113.27,113.35,25371.0,97.6404,97.6835,97.5973,97.6662,25371.0
2019-07-05 15:10:00,113.36,113.37,113.18,113.24,36606.0,97.6749,97.6835,97.5198,97.5715,36606.0
2019-07-05 15:15:00,113.23,113.25,113.15,113.19,22782.0,97.5628,97.5801,97.4939,97.5284,22782.0
2019-07-05 15:20:00,113.2,113.31,113.19,113.3,33861.0,97.537,97.6318,97.5284,97.6232,33861.0
2019-07-05 15:25:00,113.3,113.33,113.21,113.28,24423.0,97.6232,97.649,97.5456,97.6059,24423.0
2019-07-05 15:30:00,113.3,113.35,113.17,113.18,46537.0,97.6232,97.6662,97.5111,97.5198,46537.0
2019-07-05 15:35:00,113.18,113.21,113.04,113.06,54351.0,97.5198,97.5456,97.3991,97.4164,54351.0
2019-07-05 15:40:00,113.07,113.17,113.06,113.11,51152.0,97.425,97.5111,97.4164,97.4594,51152.0
2019-07-05 15:45:00,113.11,113.19,113.09,113.14,56074.0,97.4594,97.5284,97.4422,97.4853,56074.0
2019-07-05 15:50:00,113.13,113.13,112.97,113.03,136069.0,97.4767,97.4767,97.3388,97.3905,136069.0
2019-07-05 15:55:00,113.02,113.19,112.94,113.16,337971.0,97.3819,97.5284,97.313,97.5025,337971.0
2019-07-08 09:30:00,113.34,113.72,113.3,113.67,164095.0,97.6576,97.985,97.6232,97.942,164095.0
2019-07-08 09:35:00,113.67,113.73,113.49,113.64,63981.0,97.942,97.9937,97.7869,97.9161,63981.0
2019-07-08 09:40:00,113.63,113.82,113.41,113.55,139871.0,97.9075,98.0712,97.7179,97.8386,139871.0
2019-07-08 09:45:00,113.57,113.68,113.41,113.59,70266.0,97.8558,97.9506,97.7179,97.873,70266.0
2019-07-08 09:50:00,113.59,113.72,113.55,113.63,45665.0,97.873,97.985,97.8386,97.9075,45665.0
2019-07-08 09:55:00,113.62,113.73,113.6,113.73,37892.0,97.8989,97.9937,97.8816,97.9937,37892.0
2019-07-08 10:00:00,113.73,113.79,113.62,113.62,70765.0,97.9937,98.0454,97.8989,97.8989,70765.0
2019-07-08 10:05:00,113.64,113.76,113.51,113.73,72579.0,97.9161,98.0195,97.8041,97.9937,72579.0
2019-07-08 10:10:00,113.73,113.89,113.68,113.89,57965.0,97.9937,98.1315,97.9506,98.1315,57965.0
2019-07-08 10:15:00,113.89,113.94,113.77,113.82,40849.0,98.1315,98.1746,98.0281,98.0712,40849.0
2019-07-08 10:20:00,113.81,113.84,113.7,113.72,30676.0,98.0626,98.0884,97.9678,97.985,30676.0
2019-07-08 10:25:00,113.71,113.82,113.71,113.74,36732.0,97.9764,98.0712,97.9764,98.0023,36732.0
2019-07-08 10:30:00,113.73,113.78,113.67,113.7,27305.0,97.9937,98.0367,97.942,97.9678,27305.0
2019-07-08 10:35:00,113.7,113.8,113.68,113.77,24556.0,97.9678,98.054,97.9506,98.0281,24556.0
2019-07-08 10:40:00,113.77,113.81,113.73,113.8,33996.0,98.0281,98.0626,97.9937,98.054,33996.0
2019-07-08 10:45:00,113.8,113.9,113.79,113.87,75682.0,98.054,98.1401,98.0454,98.1143,75682.0
2019-07-08 10:50:00,113.87,113.89,113.81,113.88,43027.0,98.1143,98.1315,98.0626,98.1229,43027.0
2019-07-08 10:55:00,113.87,113.98,113.86,113.98,70712.0,98.1143,98.2091,98.1057,98.2091,70712.0
2019-07-08 11:00:00,113.98,114.0,113.91,113.92,50753.0,98.2091,98.2263,98.1488,98.1574,50753.0
2019-07-08 11:05:00,113.92,113.98,113.88,113.96,47822.0,98.1574,98.2091,98.1229,98.1918,47822.0
2019-07-08 11:10:00,113.96,114.0,113.93,113.97,37721.0,98.1918,98.2263,98.166,98.2005,37721.0
2019-07-08 11:15:00,113.97,113.98,113.85,113.9,29544.0,98.2005,98.2091,98.0971,98.1401,29544.0
2019-07-08 11:20:00,113.91,114.03,113.91,114.02,79799.0,98.1488,98.2522,98.1488,98.2435,79799.0
2019-07-08 11:25:00,114.02,114.02,113.74,113.76,30913.0,98.2435,98.2435,98.0023,98.0195,30913.0
2019-07-08 11:30:00,113.76,113.86,113.76,113.82,26869.0,98.0195,98.1057,98.0195,98.0712,26869.0
2019-07-08 11:35:00,113.82,113.93,113.79,113.89,39298.0,98.0712,98.166,98.0454,98.1315,39298.0
2019-07-08 11:40:00,113.89,113.91,113.81,113.84,26042.0,98.1315,98.1488,98.0626,98.0884,26042.0
2019-07-08 11:45:00,113.84,113.88,113.8,113.87,56762.0,98.0884,98.1229,98.054,98.1143,56762.0
2019-07-08 11:50:00,113.87,113.89,113.77,113.77,45150.0,98.1143,98.1315,98.0281,98.0281,45150.0
2019-07-08 11:55:00,113.77,113.79,113.71,113.75,30673.0,98.0281,98.0454,97.9764,98.0109,30673.0
2019-07-08 12:00:00,113.75,113.75,113.53,113.55,48587.0,98.0109,98.0109,97.8213,97.8386,48587.0
2019-07-08 12:05:00,113.56,113.61,113.47,113.61,42737.0,97.8472,97.8903,97.7696,97.8903,42737.0
2019-07-08 12:10:00,113.61,113.68,113.57,113.62,73026.0,97.8903,97.9506,97.8558,97.8989,73026.0
2019-07-08 12:15:00,113.62,113.65,113.56,113.62,37594.0,97.8989,97.9247,97.8472,97.8989,37594.0
2019-07-08 12:20:00,113.63,113.65,113.56,113.6,22458.0,97.9075,97.9247,97.8472,97.8816,22458.0
2019-07-08 12:25:00,113.61,113.64,113.55,113.57,42393.0,97.8903,97.9161,97.8386,97.8558,42393.0
2019-07-08 12:30:00,113.57,113.72,113.56,113.65,33693.0,97.8558,97.985,97.8472,97.9247,33693.0
2019-07-08 12:35:00,113.67,113.71,113.61,113.71,38479.0,97.942,97.9764,97.8903,97.9764,38479.0
2019-07-08 12:40:00,113.71,113.73,113.64,113.67,28017.0,97.9764,97.9937,97.9161,97.942,28017.0
2019-07-08 12:45:00,113.67,113.7,113.62,113.69,19453.0,97.942,97.9678,97.8989,97.9592,19453.0
2019-07-08 12:50:00,113.69,113.71,113.54,113.62,31841.0,97.9592,97.9764,97.8299,97.8989,31841.0
2019-07-08 12:55:00,113.63,113.71,113.61,113.69,21768.0,97.9075,97.9764,97.8903,97.9592,21768.0
2019-07-08 13:00:00,113.68,113.82,113.66,113.82,24139.0,97.9506,98.0712,97.9333,98.0712,24139.0
2019-07-08 13:05:00,113.81,113.82,113.75,113.79,38712.0,98.0626,98.0712,98.0109,98.0454,38712.0
2019-07-08 13:10:00,113.79,113.86,113.76,113.79,28847.0,98.0454,98.1057,98.0195,98.0454,28847.0
2019-07-08 13:15:00,113.78,113.84,113.78,113.8,22098.0,98.0367,98.0884,98.0367,98.054,22098.0
2019-07-08 13:20:00,113.79,113.92,113.76,113.87,32994.0,98.0454,98.1574,98.0195,98.1143,32994.0
2019-07-08 13:25:00,113.87,113.89,113.75,113.76,33449.0,98.1143,98.1315,98.0109,98.0195,33449.0
2019-07-08 13:30:00,113.77,113.8,113.72,113.73,40078.0,98.0281,98.054,97.985,97.9937,40078.0
2019-07-08 13:35:00,113.73,113.81,113.67,113.67,36577.0,97.9937,98.0626,97.942,97.942,36577.0
2019-07-08 13:40:00,113.68,113.68,113.53,113.62,50592.0,97.9506,97.9506,97.8213,97.8989,50592.0
2019-07-08 13:45:00,113.6,113.7,113.6,113.66,25522.0,97.8816,97.9678,97.8816,97.9333,25522.0
2019-07-08 13:50:00,113.67,113.71,113.64,113.65,28445.0,97.942,97.9764,97.9161,97.9247,28445.0
2019-07-08 13:55:00,113.66,113.74,113.65,113.7,30020.0,97.9333,98.0023,97.9247,97.9678,30020.0
2019-07-08 14:00:00,113.7,113.75,113.69,113.74,31890.0,97.9678,98.0109,97.9592,98.0023,31890.0
2019-07-08 14:05:00,113.74,113.84,113.74,113.8,30757.0,98.0023,98.0884,98.0023,98.054,30757.0
2019-07-08 14:10:00,113.83,113.86,113.74,113.76,26080.0,98.0798,98.1057,98.0023,98.0195,26080.0
2019-07-08 14:15:00,113.74,113.82,113.74,113.82,20488.0,98.0023,98.0712,98.0023,98.0712,20488.0
2019-07-08 14:20:00,113.82,113.84,113.74,113.78,29195.0,98.0712,98.0884,98.0023,98.0367,29195.0
2019-07-08 14:25:00,113.77,113.88,113.72,113.88,40123.0,98.0281,98.1229,97.985,98.1229,40123.0
2019-07-08 14:30:00,113.89,113.97,113.87,113.93,28417.0,98.1315,98.2005,98.1143,98.166,28417.0
2019-07-08 14:35:00,113.94,113.95,113.89,113.92,21696.0,98.1746,98.1832,98.1315,98.1574,21696.0
2019-07-08 14:40:00,113.92,113.96,113.9,113.96,18578.0,98.1574,98.1918,98.1401,98.1918,18578.0
2019-07-08 14:45:00,113.95,114.01,113.92,113.98,55560.0,98.1832,98.2349,98.1574,98.2091,55560.0
2019-07-08 14:50:00,113.99,114.0,113.89,113.91,28172.0,98.2177,98.2263,98.1315,98.1488,28172.0
2019-07-08 14:55:00,113.91,113.92,113.85,113.85,24416.0,98.1488,98.1574,98.0971,98.0971,24416.0
2019-07-08 15:00:00,113.85,113.9,113.79,113.83,54006.0,98.0971,98.1401,98.0454,98.0798,54006.0
2019-07-08 15:05:00,113.82,113.88,113.81,113.86,37491.0,98.0712,98.1229,98.0626,98.1057,37491.0
2019-07-08 15:10:00,113.85,113.98,113.83,113.96,40378.0,98.0971,98.2091,98.0798,98.1918,40378.0
2019-07-08 15:15:00,113.97,114.09,113.97,114.08,32820.0,98.2005,98.3038,98.2005,98.2952,32820.0
2019-07-08 15:20:00,114.09,114.1,114.0,114.01,34664.0,98.3038,98.3125,98.2263,98.2349,34664.0
2019-07-08 15:25:00,114.01,114.1,113.95,114.07,33782.0,98.2349,98.3125,98.1832,98.2866,33782.0
2019-07-08 15:30:00,114.07,114.16,114.03,114.12,48550.0,98.2866,98.3642,98.2522,98.3297,48550.0
2019-07-08 15:35:00,114.13,114.18,114.09,114.17,62302.0,98.3383,98.3814,98.3038,98.3728,62302.0
2019-07-08 15:40:00,114.17,114.19,114.12,114.14,45857.0,98.3728,98.39,98.3297,98.3469,45857.0
2019-07-08 15:45:00,114.14,114.23,114.13,114.18,84158.0,98.3469,98.4245,98.3383,98.3814,84158.0
2019-07-08 15:50:00,114.18,114.19,114.03,114.06,93753.0,98.3814,98.39,98.2522,98.278,93753.0
2019-07-08 15:55:00,114.05,114.07,113.97,114.04,191681.0,98.2694,98.2866,98.2005,98.2608,191681.0
2019-07-09 09:30:00,113.9,113.91,113.34,113.58,228323.0,98.1401,98.1488,97.6576,97.8644,228323.0
2019-07-09 09:35:00,113.61,113.62,113.28,113.35,57717.0,97.8903,97.8989,97.6059,97.6662,57717.0
2019-07-09 09:40:00,113.34,113.39,113.07,113.17,83259.0,97.6576,97.7007,97.425,97.5111,83259.0
2019-07-09 09:45:00,113.18,113.27,113.03,113.27,62812.0,97.5198,97.5973,97.3905,97.5973,62812.0
2019-07-09 09:50:00,113.26,113.36,113.12,113.15,65087.0,97.5887,97.6749,97.4681,97.4939,65087.0
2019-07-09 09:55:00,113.14,113.18,113.04,113.09,49175.0,97.4853,97.5198,97.3991,97.4422,49175.0
2019-07-09 10:00:00,113.08,113.09,112.85,112.92,61850.0,97.4336,97.4422,97.2354,97.2957,61850.0
2019-07-09 10:05:00,112.91,113.07,112.9,112.97,52503.0,97.2871,97.425,97.2785,97.3388,52503.0
2019-07-09 10:10:00,112.97,113.03,112.81,112.83,43904.0,97.3388,97.3905,97.201,97.2182,43904.0
2019-07-09 10:15:00,112.83,112.9,112.79,112.8,50906.0,97.2182,97.2785,97.1837,97.1923,50906.0
2019-07-09 10:20:00,112.8,112.82,112.73,112.8,41215.0,97.1923,97.2096,97.132,97.1923,41215.0
2019-07-09 10:25:00,112.8,112.91,112.8,112.87,33678.0,97.1923,97.2871,97.1923,97.2527,33678.0
2019-07-09 10:30:00,112.86,112.88,112.77,112.8,35519.0,97.244,97.2613,97.1665,97.1923,35519.0
2019-07-09 10:35:00,112.79,112.91,112.76,112.91,81051.0,97.1837,97.2871,97.1579,97.2871,81051.0
2019-07-09 10:40:00,112.91,113.02,112.9,113.01,36616.0,97.2871,97.3819,97.2785,97.3733,36616.0
2019-07-09 10:45:00,113.04,113.05,112.85,112.88,31485.0,97.3991,97.4077,97.2354,97.2613,31485.0
2019-07-09 10:50:00,112.88,112.88,112.63,112.66,53114.0,97.2613,97.2613,97.0459,97.0717,53114.0
2019-07-09 10:55:00,112.64,112.66,112.44,112.5,83765.0,97.0545,97.0717,96.8822,96.9338,83765.0
2019-07-09 11:00:00,112.5,112.71,112.48,112.71,65835.0,96.9338,97.1148,96.9166,97.1148,65835.0
2019-07-09 11:05:00,112.7,112.88,112.67,112.87,39401.0,97.1062,97.2613,97.0803,97.2527,39401.0
2019-07-09 11:10:00,112.87,112.92,112.83,112.88,24627.0,97.2527,97.2957,97.2182,97.2613,24627.0
2019-07-09 11:15:00,112.88,112.93,112.78,112.85,42661.0,97.2613,97.3044,97.1751,97.2354,42661.0
2019-07-09 11:20:00,112.86,112.88,112.75,112.77,31503.0,97.244,97.2613,97.1493,97.1665,31503.0
2019-07-09 11:25:00,112.76,112.86,112.63,112.63,27645.0,97.1579,97.244,97.0459,97.0459,27645.0
2019-07-09 11:30:00,112.63,112.74,112.61,112.74,31542.0,97.0459,97.1406,97.0286,97.1406,31542.0
2019-07-09 11:35:00,112.73,112.73,112.62,112.64,16770.0,97.132,97.132,97.0372,97.0545,16770.0
2019-07-09 11:40:00,112.63,112.64,112.58,112.58,19596.0,97.0459,97.0545,97.0028,97.0028,19596.0
2019-07-09 11:45:00,112.59,112.62,112.54,112.56,45737.0,97.0114,97.0372,96.9683,96.9855,45737.0
2019-07-09 11:50:00,112.56,112.66,112.56,112.66,26219.0,96.9855,97.0717,96.9855,97.0717,26219.0
2019-07-09 11:55:00,112.66,112.66,112.6,112.62,16147.0,97.0717,97.0717,97.02,97.0372,16147.0
2019-07-09 12:00:00,112.62,112.74,112.62,112.69,35852.0,97.0372,97.1406,97.0372,97.0976,35852.0
2019-07-09 12:05:00,112.7,112.7,112.52,112.56,50192.0,97.1062,97.1062,96.9511,96.9855,50192.0
2019-07-09 12:10:00,112.56,112.69,112.56,112.6,38383.0,96.9855,97.0976,96.9855,97.02,38383.0
2019-07-09 12:15:00,112.58,112.63,112.57,112.59,31767.0,97.0028,97.0459,96.9942,97.0114,31767.0
2019-07-09 12:20:00,112.59,112.64,112.57,112.61,25779.0,97.0114,97.0545,96.9942,97.0286,25779.0
2019-07-09 12:25:00,112.62,112.64,112.57,112.61,25354.0,97.0372,97.0545,96.9942,97.0286,25354.0
2019-07-09 12:30:00,112.61,112.61,112.53,112.54,18315.0,97.0286,97.0286,96.9597,96.9683,18315.0
2019-07-09 12:35:00,112.53,112.63,112.52,112.62,61052.0,96.9597,97.0459,96.9511,97.0372,61052.0
2019-07-09 12:40:00,112.62,112.62,112.57,112.59,27024.0,97.0372,97.0372,96.9942,97.0114,27024.0
2019-07-09 12:45:00,112.59,112.71,112.58,112.62,51783.0,97.0114,97.1148,97.0028,97.0372,51783.0
2019-07-09 12:50:00,112.62,112.69,112.6,112.64,31450.0,97.0372,97.0976,97.02,97.0545,31450.0
2019-07-09 12:55:00,112.65,112.65,112.57,112.57,15710.0,97.0631,97.0631,96.9942,96.9942,15710.0
2019-07-09 13:00:00,112.59,112.66,112.59,112.64,23569.0,97.0114,97.0717,97.0114,97.0545,23569.0
2019-07-09 13:05:00,112.64,112.7,112.62,112.67,28644.0,97.0545,97.1062,97.0372,97.0803,28644.0
2019-07-09 13:10:00,112.66,112.71,112.65,112.67,20016.0,97.0717,97.1148,97.0631,97.0803,20016.0
2019-07-09 13:15:00,112.67,112.72,112.65,112.67,19907.0,97.0803,97.1234,97.0631,97.0803,19907.0
2019-07-09 13:20:00,112.69,112.78,112.68,112.78,30422.0,97.0976,97.1751,97.0889,97.1751,30422.0
2019-07-09 13:25:00,112.78,112.78,112.7,112.73,24881.0,97.1751,97.1751,97.1062,97.132,24881.0
2019-07-09 13:30:00,112.73,112.74,112.66,112.67,39288.0,97.132,97.1406,97.0717,97.0803,39288.0
2019-07-09 13:35:00,112.67,112.71,112.66,112.68,16919.0,97.0803,97.1148,97.0717,97.0889,16919.0
2019-07-09 13:40:00,112.68,112.71,112.63,112.63,13591.0,97.0889,97.1148,97.0459,97.0459,13591.0
2019-07-09 13:45:00,112.64,112.7,112.63,112.64,26497.0,97.0545,97.1062,97.0459,97.0545,26497.0
2019-07-09 13:50:00,112.63,112.68,112.61,112.62,21175.0,97.0459,97.0889,97.0286,97.0372,21175.0
2019-07-09 13:55:00,112.61,112.64,112.6,112.61,20007.0,97.0286,97.0545,97.02,97.0286,20007.0
2019-07-09 14:00:00,112.61,112.63,112.5,112.53,26189.0,97.0286,97.0459,96.9338,96.9597,26189.0
2019-07-09 14:05:00,112.52,112.57,112.5,112.54,25035.0,96.9511,96.9942,96.9338,96.9683,25035.0
2019-07-09 14:10:00,112.55,112.61,112.54,112.59,22942.0,96.9769,97.0286,96.9683,97.0114,22942.0
2019-07-09 14:15:00,112.59,112.64,112.58,112.61,16663.0,97.0114,97.0545,97.0028,97.0286,16663.0
2019-07-09 14:20:00,112.61,112.64,112.58,112.62,27617.0,97.0286,97.0545,97.0028,97.0372,27617.0
2019-07-09 14:25:00,112.62,112.64,112.58,112.6,21711.0,97.0372,97.0545,97.0028,97.02,21711.0
2019-07-09 14:30:00,112.59,112.61,112.57,112.6,35015.0,97.0114,97.0286,96.9942,97.02,35015.0
2019-07-09 14:35:00,112.6,112.64,112.48,112.48,71341.0,97.02,97.0545,96.9166,96.9166,71341.0
2019-07-09 14:40:00,112.48,112.56,112.46,112.52,49509.0,96.9166,96.9855,96.8994,96.9511,49509.0
2019-07-09 14:45:00,112.52,112.53,112.48,112.48,31261.0,96.9511,96.9597,96.9166,96.9166,31261.0
2019-07-09 14:50:00,112.48,112.56,112.47,112.52,39088.0,96.9166,96.9855,96.908,96.9511,39088.0
2019-07-09 14:55:00,112.52,112.54,112.48,112.53,34853.0,96.9511,96.9683,96.9166,96.9597,34853.0
2019-07-09 15:00:00,112.53,112.54,112.49,112.54,29688.0,96.9597,96.9683,96.9252,96.9683,29688.0
2019-07-09 15:05:00,112.53,112.54,112.48,112.49,35766.0,96.9597,96.9683,96.9166,96.9252,35766.0
2019-07-09 15:10:00,112.48,112.49,112.41,112.48,73254.0,96.9166,96.9252,96.8563,96.9166,73254.0
2019-07-09 15:15:00,112.47,112.51,112.43,112.43,34416.0,96.908,96.9425,96.8735,96.8735,34416.0
2019-07-09 15:20:00,112.43,112.43,112.33,112.33,44089.0,96.8735,96.8735,96.7874,96.7874,44089.0
2019-07-09 15:25:00,112.34,112.43,112.32,112.41,66020.0,96.796,96.8735,96.7788,96.8563,66020.0
2019-07-09 15:30:00,112.41,112.46,112.37,112.46,59178.0,96.8563,96.8994,96.8218,96.8994,59178.0
2019-07-09 15:35:00,112.46,112.61,112.46,112.56,65222.0,96.8994,97.0286,96.8994,96.9855,65222.0
2019-07-09 15:40:00,112.57,112.63,112.55,112.58,62318.0,96.9942,97.0459,96.9769,97.0028,62318.0
2019-07-09 15:45:00,112.58,112.74,112.51,112.69,113010.0,97.0028,97.1406,96.9425,97.0976,113010.0
2019-07-09 15:50:00,112.69,113.08,112.69,113.03,240766.0,97.0976,97.4336,97.0976,97.3905,240766.0
2019-07-09 15:55:00,113.03,113.05,112.83,112.9,354974.0,97.3905,97.4077,97.2182,97.2785,354974.0
2019-07-10 09:30:00,113.46,113.97,113.4,113.83,208865.0,97.761,98.2005,97.7093,98.0798,208865.0
2019-07-10 09:35:00,113.85,113.85,113.62,113.64,54334.0,98.0971,98.0971,97.8989,97.9161,54334.0
2019-07-10 09:40:00,113.65,113.8,113.54,113.7,82001.0,97.9247,98.054,97.8299,97.9678,82001.0
2019-07-10 09:45:00,113.72,113.84,113.69,113.77,93813.0,97.985,98.0884,97.9592,98.0281,93813.0
2019-07-10 09:50:00,113.79,113.86,113.67,113.82,100576.0,98.0454,98.1057,97.942,98.0712,100576.0
2019-07-10 09:55:00,113.84,113.85,113.59,113.74,66940.0,98.0884,98.0971,97.873,98.0023,66940.0
2019-07-10 10:00:00,113.75,113.8,113.65,113.77,45940.0,98.0109,98.054,97.9247,98.0281,45940.0
2019-07-10 10:05:00,113.77,113.88,113.68,113.87,51050.0,98.0281,98.1229,97.9506,98.1143,51050.0
2019-07-10 10:10:00,113.87,114.07,113.85,114.05,89265.0,98.1143,98.2866,98.0971,98.2694,89265.0
2019-07-10 10:15:00,114.04,114.34,114.04,114.33,255094.0,98.2608,98.5193,98.2608,98.5106,255094.0
2019-07-10 10:20:00,114.34,114.5,114.32,114.37,125623.0,98.5193,98.6571,98.502,98.5451,125623.0
2019-07-10 10:25:00,114.38,114.43,114.26,114.38,56621.0,98.5537,98.5968,98.4503,98.5537,56621.0
2019-07-10 10:30:00,114.38,114.49,114.31,114.37,100406.0,98.5537,98.6485,98.4934,98.5451,100406.0
2019-07-10 10:35:00,114.39,114.47,114.26,114.47,70348.0,98.5623,98.6313,98.4503,98.6313,70348.0
2019-07-10 10:40:00,114.47,114.48,114.24,114.27,50929.0,98.6313,98.6399,98.4331,98.4589,50929.0
2019-07-10 10:45:00,114.29,114.45,114.25,114.36,46656.0,98.4762,98.614,98.4417,98.5365,46656.0
2019-07-10 10:50:00,114.36,114.48,114.26,114.27,42995.0,98.5365,98.6399,98.4503,98.4589,42995.0
2019-07-10 10:55:00,114.28,114.29,114.21,114.27,43806.0,98.4676,98.4762,98.4072,98.4589,43806.0
2019-07-10 11:00:00,114.26,114.27,114.07,114.1,48214.0,98.4503,98.4589,98.2866,98.3125,48214.0
2019-07-10 11:05:00,114.1,114.11,113.98,113.99,34123.0,98.3125,98.3211,98.2091,98.2177,34123.0
2019-07-10 11:10:00,114.0,114.09,113.97,114.08,38631.0,98.2263,98.3038,98.2005,98.2952,38631.0
2019-07-10 11:15:00,114.09,114.12,114.02,114.04,32419.0,98.3038,98.3297,98.2435,98.2608,32419.0
2019-07-10 11:20:00,114.04,114.07,113.92,113.98,59448.0,98.2608,98.2866,98.1574,98.2091,59448.0
2019-07-10 11:25:00,113.97,113.98,113.92,113.94,31010.0,98.2005,98.2091,98.1574,98.1746,31010.0
2019-07-10 11:30:00,113.93,113.98,113.9,113.98,24291.0,98.166,98.2091,98.1401,98.2091,24291.0
2019-07-10 11:35:00,113.98,114.03,113.91,113.95,42160.0,98.2091,98.2522,98.1488,98.1832,42160.0
2019-07-10 11:40:00,113.96,113.96,113.87,113.92,20844.0,98.1918,98.1918,98.1143,98.1574,20844.0
2019-07-10 11:45:00,113.91,113.95,113.85,113.85,55857.0,98.1488,98.1832,98.0971,98.0971,55857.0
2019-07-10 11:50:00,113.86,114.04,113.85,114.0,61033.0,98.1057,98.2608,98.0971,98.2263,61033.0
2019-07-10 11:55:00,113.99,114.02,113.93,113.98,23756.0,98.2177,98.2435,98.166,98.2091,23756.0
2019-07-10 12:00:00,114.0,114.01,113.95,113.96,38494.0,98.2263,98.2349,98.1832,98.1918,38494.0
2019-07-10 12:05:00,113.96,113.98,113.89,113.93,24077.0,98.1918,98.2091,98.1315,98.166,24077.0
2019-07-10 12:10:00,113.93,113.93,113.82,113.83,28329.0,98.166,98.166,98.0712,98.0798,28329.0
2019-07-10 12:15:00,113.84,113.89,113.81,113.85,23258.0,98.0884,98.1315,98.0626,98.0971,23258.0
2019-07-10 12:20:00,113.86,113.88,113.71,113.74,35021.0,98.1057,98.1229,97.9764,98.0023,35021.0
2019-07-10 12:25:00,113.73,113.79,113.68,113.78,23551.0,97.9937,98.0454,97.9506,98.0367,23551.0
2019-07-10 12:30:00,113.79,113.89,113.78,113.85,50041.0,98.0454,98.1315,98.0367,98.0971,50041.0
2019-07-10 12:35:00,113.85,113.85,113.75,113.77,32989.0,98.0971,98.0971,98.0109,98.0281,32989.0
2019-07-10 12:40:00,113.78,113.79,113.73,113.78,25212.0,98.0367,98.0454,97.9937,98.0367,25212.0
2019-07-10 12:45:00,113.78,113.93,113.74,113.86,92627.0,98.0367,98.166,98.0023,98.1057,92627.0
2019-07-10 12:50:00,113.84,113.88,113.84,113.86,16378.0,98.0884,98.1229,98.0884,98.1057,16378.0
2019-07-10 12:55:00,113.86,113.93,113.83,113.93,43234.0,98.1057,98.166,98.0798,98.166,43234.0
2019-07-10 13:00:00,113.93,113.93,113.84,113.84,18587.0,98.166,98.166,98.0884,98.0884,18587.0
2019-07-10 13:05:00,113.83,113.88,113.76,113.79,28482.0,98.0798,98.1229,98.0195,98.0454,28482.0
2019-07-10 13:10:00,113.77,113.85,113.76,113.85,26932.0,98.0281,98.0971,98.0195,98.0971,26932.0
2019-07-10 13:15:00,113.86,113.88,113.81,113.81,35518.0,98.1057,98.1229,98.0626,98.0626,35518.0
2019-07-10 13:20:00,113.81,113.84,113.8,113.81,19049.0,98.0626,98.0884,98.054,98.0626,19049.0
2019-07-10 13:25:00,113.81,113.91,113.8,113.9,25995.0,98.0626,98.1488,98.054,98.1401,25995.0
2019-07-10 13:30:00,113.89,113.93,113.85,113.85,17425.0,98.1315,98.166,98.0971,98.0971,17425.0
2019-07-10 13:35:00,113.85,113.88,113.83,113.84,30378.0,98.0971,98.1229,98.0798,98.0884,30378.0
2019-07-10 13:40:00,113.84,113.9,113.83,113.89,36133.0,98.0884,98.1401,98.0798,98.1315,36133.0
2019-07-10 13:45:00,113.89,113.9,113.81,113.86,30437.0,98.1315,98.1401,98.0626,98.1057,30437.0
2019-07-10 13:50:00,113.86,113.94,113.86,113.93,17799.0,98.1057,98.1746,98.1057,98.166,17799.0
2019-07-10 13:55:00,113.92,113.92,113.85,113.89,26583.0,98.1574,98.1574,98.0971,98.1315,26583.0
2019-07-10 14:00:00,113.89,114.02,113.89,113.95,44929.0,98.1315,98.2435,98.1315,98.1832,44929.0
2019-07-10 14:05:00,113.96,113.96,113.84,113.86,21018.0,98.1918,98.1918,98.0884,98.1057,21018.0
2019-07-10 14:10:00,113.86,113.93,113.84,113.88,21535.0,98.1057,98.166,98.0884,98.1229,21535.0
2019-07-10 14:15:00,113.88,113.9,113.75,113.76,47345.0,98.1229,98.1401,98.0109,98.0195,47345.0
2019-07-10 14:20:00,113.76,113.83,113.75,113.8,29203.0,98.0195,98.0798,98.0109,98.054,29203.0
2019-07-10 14:25:00,113.8,113.85,113.79,113.8,30968.0,98.054,98.0971,98.0454,98.054,30968.0
2019-07-10 14:30:00,113.8,113.86,113.79,113.8,35660.0,98.054,98.1057,98.0454,98.054,35660.0
2019-07-10 14:35:00,113.8,113.82,113.78,113.78,24303.0,98.054,98.0712,98.0367,98.0367,24303.0
2019-07-10 14:40:00,113.78,113.85,113.78,113.82,25025.0,98.0367,98.0971,98.0367,98.0712,25025.0
2019-07-10 14:45:00,113.82,113.82,113.71,113.8,34113.0,98.0712,98.0712,97.9764,98.054,34113.0
2019-07-10 14:50:00,113.81,113.82,113.79,113.82,30454.0,98.0626,98.0712,98.0454,98.0712,30454.0
2019-07-10 14:55:00,113.81,113.86,113.8,113.81,22734.0,98.0626,98.1057,98.054,98.0626,22734.0
2019-07-10 15:00:00,113.81,113.84,113.65,113.67,56605.0,98.0626,98.0884,97.9247,97.942,56605.0
2019-07-10 15:05:00,113.67,113.71,113.65,113.69,48220.0,97.942,97.9764,97.9247,97.9592,48220.0
2019-07-10 15:10:00,113.69,113.78,113.69,113.74,46428.0,97.9592,98.0367,97.9592,98.0023,46428.0
2019-07-10 15:15:00,113.75,113.77,113.67,113.68,49142.0,98.0109,98.0281,97.942,97.9506,49142.0
2019-07-10 15:20:00,113.67,113.69,113.62,113.68,41517.0,97.942,97.9592,97.8989,97.9506,41517.0
2019-07-10 15:25:00,113.7,113.78,113.69,113.72,54810.0,97.9678,98.0367,97.9592,97.985,54810.0
2019-07-10 15:30:00,113.72,113.88,113.7,113.88,71476.0,97.985,98.1229,97.9678,98.1229,71476.0
2019-07-10 15:35:00,113.88,113.88,113.76,113.8,47995.0,98.1229,98.1229,98.0195,98.054,47995.0
2019-07-10 15:40:00,113.8,113.82,113.72,113.78,38255.0,98.054,98.0712,97.985,98.0367,38255.0
2019-07-10 15:45:00,113.78,113.8,113.69,113.69,73397.0,98.0367,98.054,97.9592,97.9592,73397.0
2019-07-10 15:50:00,113.7,113.8,113.67,113.73,97181.0,97.9678,98.054,97.942,97.9937,97181.0
2019-07-10 15:55:00,113.73,113.81,113.67,113.76,229222.0,97.9937,98.0626,97.942,98.0195,229222.0
2019-07-11 09:30:00,113.66,113.93,113.57,113.86,130411.0,97.9333,98.166,97.8558,98.1057,130411.0
2019-07-11 09:35:00,113.84,113.87,113.57,113.62,52577.0,98.0884,98.1143,97.8558,97.8989,52577.0
2019-07-11 09:40:00,113.63,113.67,113.48,113.5,56883.0,97.9075,97.942,97.7783,97.7955,56883.0
2019-07-11 09:45:00,113.51,113.65,113.44,113.47,49241.0,97.8041,97.9247,97.7438,97.7696,49241.0
2019-07-11 09:50:00,113.48,113.72,113.47,113.65,36891.0,97.7783,97.985,97.7696,97.9247,36891.0
2019-07-11 09:55:00,113.65,113.76,113.6,113.75,28841.0,97.9247,98.0195,97.8816,98.0109,28841.0
2019-07-11 10:00:00,113.76,113.84,113.72,113.8,47277.0,98.0195,98.0884,97.985,98.054,47277.0
2019-07-11 10:05:00,113.81,113.9,113.78,113.85,25492.0,98.0626,98.1401,98.0367,98.0971,25492.0
2019-07-11 10:10:00,113.85,113.99,113.81,113.99,35504.0,98.0971,98.2177,98.0626,98.2177,35504.0
2019-07-11 10:15:00,113.98,113.99,113.88,113.88,30248.0,98.2091,98.2177,98.1229,98.1229,30248.0
2019-07-11 10:20:00,113.86,113.88,113.76,113.83,43699.0,98.1057,98.1229,98.0195,98.0798,43699.0
2019-07-11 10:25:00,113.83,113.86,113.72,113.79,33041.0,98.0798,98.1057,97.985,98.0454,33041.0
2019-07-11 10:30:00,113.8,113.82,113.64,113.68,28932.0,98.054,98.0712,97.9161,97.9506,28932.0
2019-07-11 10:35:00,113.67,113.68,113.56,113.57,32707.0,97.942,97.9506,97.8472,97.8558,32707.0
2019-07-11 10:40:00,113.57,113.58,113.51,113.55,31357.0,97.8558,97.8644,97.8041,97.8386,31357.0
2019-07-11 10:45:00,113.55,113.65,113.49,113.51,37933.0,97.8386,97.9247,97.7869,97.8041,37933.0
2019-07-11 10:50:00,113.51,113.63,113.45,113.62,34002.0,97.8041,97.9075,97.7524,97.8989,34002.0
2019-07-11 10:55:00,113.61,113.62,113.52,113.6,29424.0,97.8903,97.8989,97.8127,97.8816,29424.0
2019-07-11 11:00:00,113.6,113.67,113.59,113.67,45135.0,97.8816,97.942,97.873,97.942,45135.0
2019-07-11 11:05:00,113.69,113.78,113.64,113.66,25627.0,97.9592,98.0367,97.9161,97.9333,25627.0
2019-07-11 11:10:00,113.66,113.82,113.65,113.77,27341.0,97.9333,98.0712,97.9247,98.0281,27341.0
2019-07-11 11:15:00,113.77,113.86,113.76,113.79,24661.0,98.0281,98.1057,98.0195,98.0454,24661.0
2019-07-11 11:20:00,113.79,113.81,113.75,113.79,35915.0,98.0454,98.0626,98.0109,98.0454,35915.0
2019-07-11 11:25:00,113.79,113.95,113.77,113.95,25909.0,98.0454,98.1832,98.0281,98.1832,25909.0
2019-07-11 11:30:00,113.95,113.95,113.88,113.91,32619.0,98.1832,98.1832,98.1229,98.1488,32619.0
2019-07-11 11:35:00,113.92,113.93,113.82,113.84,19642.0,98.1574,98.166,98.0712,98.0884,19642.0
2019-07-11 11:40:00,113.84,113.84,113.76,113.81,17805.0,98.0884,98.0884,98.0195,98.0626,17805.0
2019-07-11 11:45:00,113.8,113.8,113.76,113.79,25181.0,98.054,98.054,98.0195,98.0454,25181.0
2019-07-11 11:50:00,113.76,113.84,113.76,113.8,26941.0,98.0195,98.0884,98.0195,98.054,26941.0
2019-07-11 11:55:00,113.8,113.81,113.72,113.77,37200.0,98.054,98.0626,97.985,98.0281,37200.0
2019-07-11 12:00:00,113.77,113.78,113.7,113.71,16644.0,98.0281,98.0367,97.9678,97.9764,16644.0
2019-07-11 12:05:00,113.72,113.74,113.68,113.68,24155.0,97.985,98.0023,97.9506,97.9506,24155.0
2019-07-11 12:10:00,113.67,113.68,113.59,113.59,26492.0,97.942,97.9506,97.873,97.873,26492.0
2019-07-11 12:15:00,113.59,113.71,113.59,113.71,20450.0,97.873,97.9764,97.873,97.9764,20450.0
2019-07-11 12:20:00,113.72,113.72,113.62,113.63,30197.0,97.985,97.985,97.8989,97.9075,30197.0
2019-07-11 12:25:00,113.63,113.67,113.6,113.65,22947.0,97.9075,97.942,97.8816,97.9247,22947.0
2019-07-11 12:30:00,113.66,113.67,113.59,113.63,20713.0,97.9333,97.942,97.873,97.9075,20713.0
2019-07-11 12:35:00,113.64,113.7,113.62,113.63,22170.0,97.9161,97.9678,97.8989,97.9075,22170.0
2019-07-11 12:40:00,113.63,113.71,113.63,113.69,18381.0,97.9075,97.9764,97.9075,97.9592,18381.0
2019-07-11 12:45:00,113.7,113.79,113.69,113.78,24176.0,97.9678,98.0454,97.9592,98.0367,24176.0
2019-07-11 12:50:00,113.79,113.86,113.79,113.83,25399.0,98.0454,98.1057,98.0454,98.0798,25399.0
2019-07-11 12:55:00,113.81,113.85,113.8,113.82,17911.0,98.0626,98.0971,98.054,98.0712,17911.0
2019-07-11 13:00:00,113.82,113.83,113.65,113.69,54265.0,98.0712,98.0798,97.9247,97.9592,54265.0
2019-07-11 13:05:00,113.69,113.7,113.59,113.65,39637.0,97.9592,97.9678,97.873,97.9247,39637.0
2019-07-11 13:10:00,113.64,113.73,113.63,113.69,17312.0,97.9161,97.9937,97.9075,97.9592,17312.0
2019-07-11 13:15:00,113.69,113.72,113.61,113.67,25135.0,97.9592,97.985,97.8903,97.942,25135.0
2019-07-11 13:20:00,113.67,113.7,113.61,113.62,19079.0,97.942,97.9678,97.8903,97.8989,19079.0
2019-07-11 13:25:00,113.62,113.64,113.52,113.55,23751.0,97.8989,97.9161,97.8127,97.8386,23751.0
2019-07-11 13:30:00,113.53,113.58,113.5,113.56,31551.0,97.8213,97.8644,97.7955,97.8472,31551.0
2019-07-11 13:35:00,113.57,113.66,113.54,113.66,35112.0,97.8558,97.9333,97.8299,97.9333,35112.0
2019-07-11 13:40:00,113.66,113.66,113.57,113.59,20927.0,97.9333,97.9333,97.8558,97.873,20927.0
2019-07-11 13:45:00,113.59,113.62,113.52,113.59,30393.0,97.873,97.8989,97.8127,97.873,30393.0
2019-07-11 13:50:00,113.6,113.65,113.57,113.6,23044.0,97.8816,97.9247,97.8558,97.8816,23044.0
2019-07-11 13:55:00,113.6,113.63,113.57,113.62,22672.0,97.8816,97.9075,97.8558,97.8989,22672.0
2019-07-11 14:00:00,113.61,113.64,113.59,113.62,31306.0,97.8903,97.9161,97.873,97.8989,31306.0
2019-07-11 14:05:00,113.64,113.64,113.53,113.56,24828.0,97.9161,97.9161,97.8213,97.8472,24828.0
2019-07-11 14:10:00,113.58,113.61,113.51,113.55,42220.0,97.8644,97.8903,97.8041,97.8386,42220.0
2019-07-11 14:15:00,113.55,113.65,113.5,113.63,37179.0,97.8386,97.9247,97.7955,97.9075,37179.0
2019-07-11 14:20:00,113.64,113.71,113.64,113.68,25321.0,97.9161,97.9764,97.9161,97.9506,25321.0
2019-07-11 14:25:00,113.67,113.68,113.64,113.66,23083.0,97.942,97.9506,97.9161,97.9333,23083.0
2019-07-11 14:30:00,113.66,113.67,113.59,113.62,41110.0,97.9333,97.942,97.873,97.8989,41110.0
2019-07-11 14:35:00,113.61,113.63,113.57,113.62,46077.0,97.8903,97.9075,97.8558,97.8989,46077.0
2019-07-11 14:40:00,113.62,113.62,113.52,113.62,102788.0,97.8989,97.8989,97.8127,97.8989,102788.0
2019-07-11 14:45:00,113.6,113.74,113.6,113.69,14517.0,97.8816,98.0023,97.8816,97.9592,14517.0
2019-07-11 14:50:00,113.69,113.71,113.6,113.62,23047.0,97.9592,97.9764,97.8816,97.8989,23047.0
2019-07-11 14:55:00,113.63,113.76,113.62,113.75,18786.0,97.9075,98.0195,97.8989,98.0109,18786.0
2019-07-11 15:00:00,113.75,113.76,113.66,113.69,17269.0,98.0109,98.0195,97.9333,97.9592,17269.0
2019-07-11 15:05:00,113.69,113.73,113.66,113.7,15619.0,97.9592,97.9937,97.9333,97.9678,15619.0
2019-07-11 15:10:00,113.7,113.71,113.66,113.69,21395.0,97.9678,97.9764,97.9333,97.9592,21395.0
2019-07-11 15:15:00,113.7,113.72,113.68,113.71,15498.0,97.9678,97.985,97.9506,97.9764,15498.0
2019-07-11 15:20:00,113.71,113.75,113.69,113.72,20805.0,97.9764,98.0109,97.9592,97.985,20805.0
2019-07-11 15:25:00,113.72,113.73,113.69,113.71,18545.0,97.985,97.9937,97.9592,97.9764,18545.0
2019-07-11 15:30:00,113.7,113.75,113.69,113.75,37268.0,97.9678,98.0109,97.9592,98.0109,37268.0
2019-07-11 15:35:00,113.75,113.79,113.71,113.77,46229.0,98.0109,98.0454,97.9764,98.0281,46229.0
2019-07-11 15:40:00,113.78,113.89,113.78,113.89,31928.0,98.0367,98.1315,98.0367,98.1315,31928.0
2019-07-11 15:45:00,113.9,114.02,113.9,113.98,82161.0,98.1401,98.2435,98.1401,98.2091,82161.0
2019-07-11 15:50:00,113.98,114.19,113.98,114.19,161813.0,98.2091,98.39,98.2091,98.39,161813.0
2019-07-11 15:55:00,114.19,114.4,114.16,114.39,497884.0,98.39,98.571,98.3642,98.5623,497884.0
2019-07-12 09:30:00,114.07,114.52,114.07,114.39,149899.0,98.2866,98.6744,98.2866,98.5623,149899.0
2019-07-12 09:35:00,114.37,114.76,114.21,114.74,59605.0,98.5451,98.8811,98.4072,98.8639,59605.0
2019-07-12 09:40:00,114.74,115.12,114.74,115.01,501561.0,98.8639,99.1913,98.8639,99.0966,501561.0
2019-07-12 09:45:00,115.04,115.21,114.8,114.8,103765.0,99.1224,99.2689,98.9156,98.9156,103765.0
2019-07-12 09:50:00,114.79,114.84,114.53,114.64,39226.0,98.907,98.9501,98.683,98.7777,39226.0
2019-07-12 09:55:00,114.64,114.73,114.55,114.59,44005.0,98.7777,98.8553,98.7002,98.7347,44005.0
2019-07-12 10:00:00,114.6,114.67,114.48,114.53,40477.0,98.7433,98.8036,98.6399,98.683,40477.0
2019-07-12 10:05:00,114.54,114.55,114.43,114.46,32464.0,98.6916,98.7002,98.5968,98.6227,32464.0
2019-07-12 10:10:00,114.47,114.52,114.34,114.34,37917.0,98.6313,98.6744,98.5193,98.5193,37917.0
2019-07-12 10:15:00,114.34,114.47,114.32,114.44,36763.0,98.5193,98.6313,98.502,98.6054,36763.0
2019-07-12 10:20:00,114.44,114.46,114.29,114.34,35607.0,98.6054,98.6227,98.4762,98.5193,35607.0
2019-07-12 10:25:00,114.34,114.44,114.29,114.39,61426.0,98.5193,98.6054,98.4762,98.5623,61426.0
2019-07-12 10:30:00,114.38,114.53,114.36,114.37,39882.0,98.5537,98.683,98.5365,98.5451,39882.0
2019-07-12 10:35:00,114.36,114.38,114.22,114.3,41721.0,98.5365,98.5537,98.4159,98.4848,41721.0
2019-07-12 10:40:00,114.3,114.45,114.29,114.45,38798.0,98.4848,98.614,98.4762,98.614,38798.0
2019-07-12 10:45:00,114.46,114.53,114.42,114.53,42618.0,98.6227,98.683,98.5882,98.683,42618.0
2019-07-12 10:50:00,114.53,114.74,114.52,114.7,29741.0,98.683,98.8639,98.6744,98.8294,29741.0
2019-07-12 10:55:00,114.7,114.71,114.54,114.54,67349.0,98.8294,98.8381,98.6916,98.6916,67349.0
2019-07-12 11:00:00,114.54,114.67,114.52,114.66,28557.0,98.6916,98.8036,98.6744,98.795,28557.0
2019-07-12 11:05:00,114.66,114.76,114.65,114.73,35058.0,98.795,98.8811,98.7864,98.8553,35058.0
2019-07-12 11:10:00,114.72,114.83,114.71,114.82,34241.0,98.8467,98.9415,98.8381,98.9328,34241.0
2019-07-12 11:15:00,114.83,114.98,114.82,114.94,44191.0,98.9415,99.0707,98.9328,99.0362,44191.0
2019-07-12 11:20:00,114.97,114.99,114.88,114.88,30064.0,99.0621,99.0793,98.9845,98.9845,30064.0
2019-07-12 11:25:00,114.89,114.92,114.86,114.87,30237.0,98.9932,99.019,98.9673,98.9759,30237.0
2019-07-12 11:30:00,114.87,114.95,114.82,114.82,39293.0,98.9759,99.0449,98.9328,98.9328,39293.0
2019-07-12 11:35:00,114.82,114.9,114.8,114.82,29536.0,98.9328,99.0018,98.9156,98.9328,29536.0
2019-07-12 11:40:00,114.81,114.88,114.73,114.76,43507.0,98.9242,98.9845,98.8553,98.8811,43507.0
2019-07-12 11:45:00,114.76,114.79,114.69,114.76,38777.0,98.8811,98.907,98.8208,98.8811,38777.0
2019-07-12 11:50:00,114.75,114.8,114.73,114.77,44527.0,98.8725,98.9156,98.8553,98.8898,44527.0
2019-07-12 11:55:00,114.79,114.89,114.78,114.86,20859.0,98.907,98.9932,98.8984,98.9673,20859.0
2019-07-12 12:00:00,114.85,114.9,114.85,114.86,29758.0,98.9587,99.0018,98.9587,98.9673,29758.0
2019-07-12 12:05:00,114.85,114.86,114.77,114.79,27023.0,98.9587,98.9673,98.8898,98.907,27023.0
2019-07-12 12:10:00,114.78,114.79,114.68,114.69,32967.0,98.8984,98.907,98.8122,98.8208,32967.0
2019-07-12 12:15:00,114.7,114.77,114.66,114.7,35848.0,98.8294,98.8898,98.795,98.8294,35848.0
2019-07-12 12:20:00,114.7,114.75,114.57,114.57,39817.0,98.8294,98.8725,98.7174,98.7174,39817.0
2019-07-12 12:25:00,114.58,114.59,114.51,114.53,40403.0,98.726,98.7347,98.6657,98.683,40403.0
2019-07-12 12:30:00,114.52,114.52,114.41,114.48,42355.0,98.6744,98.6744,98.5796,98.6399,42355.0
2019-07-12 12:35:00,114.48,114.6,114.48,114.55,32393.0,98.6399,98.7433,98.6399,98.7002,32393.0
2019-07-12 12:40:00,114.54,114.58,114.43,114.44,27564.0,98.6916,98.726,98.5968,98.6054,27564.0
2019-07-12 12:45:00,114.44,114.54,114.43,114.51,29677.0,98.6054,98.6916,98.5968,98.6657,29677.0
2019-07-12 12:50:00,114.52,114.52,114.37,114.37,30971.0,98.6744,98.6744,98.5451,98.5451,30971.0
2019-07-12 12:55:00,114.37,114.56,114.36,114.55,38455.0,98.5451,98.7088,98.5365,98.7002,38455.0
2019-07-12 13:00:00,114.55,114.6,114.49,114.49,31267.0,98.7002,98.7433,98.6485,98.6485,31267.0
2019-07-12 13:05:00,114.48,114.49,114.38,114.39,40466.0,98.6399,98.6485,98.5537,98.5623,40466.0
2019-07-12 13:10:00,114.39,114.43,114.37,114.39,32006.0,98.5623,98.5968,98.5451,98.5623,32006.0
2019-07-12 13:15:00,114.38,114.44,114.38,114.42,21627.0,98.5537,98.6054,98.5537,98.5882,21627.0
2019-07-12 13:20:00,114.42,114.46,114.39,114.43,24951.0,98.5882,98.6227,98.5623,98.5968,24951.0
2019-07-12 13:25:00,114.44,114.44,114.39,114.4,26247.0,98.6054,98.6054,98.5623,98.571,26247.0
2019-07-12 13:30:00,114.41,114.44,114.38,114.44,29713.0,98.5796,98.6054,98.5537,98.6054,29713.0
2019-07-12 13:35:00,114.43,114.49,114.42,114.44,32221.0,98.5968,98.6485,98.5882,98.6054,32221.0
2019-07-12 13:40:00,114.45,114.48,114.42,114.47,20146.0,98.614,98.6399,98.5882,98.6313,20146.0
2019-07-12 13:45:00,114.48,114.53,114.47,114.49,20292.0,98.6399,98.683,98.6313,98.6485,20292.0
2019-07-12 13:50:00,114.48,114.57,114.48,114.52,23280.0,98.6399,98.7174,98.6399,98.6744,23280.0
2019-07-12 13:55:00,114.52,114.6,114.5,114.57,24690.0,98.6744,98.7433,98.6571,98.7174,24690.0
2019-07-12 14:00:00,114.57,114.6,114.51,114.56,24905.0,98.7174,98.7433,98.6657,98.7088,24905.0
2019-07-12 14:05:00,114.56,114.59,114.52,114.59,24881.0,98.7088,98.7347,98.6744,98.7347,24881.0
2019-07-12 14:10:00,114.59,114.68,114.59,114.64,28473.0,98.7347,98.8122,98.7347,98.7777,28473.0
2019-07-12 14:15:00,114.64,114.67,114.58,114.63,23363.0,98.7777,98.8036,98.726,98.7691,23363.0
2019-07-12 14:20:00,114.63,114.67,114.61,114.65,29118.0,98.7691,98.8036,98.7519,98.7864,29118.0
2019-07-12 14:25:00,114.65,114.66,114.6,114.64,23650.0,98.7864,98.795,98.7433,98.7777,23650.0
2019-07-12 14:30:00,114.64,114.73,114.64,114.72,26976.0,98.7777,98.8553,98.7777,98.8467,26976.0
2019-07-12 14:35:00,114.72,114.74,114.69,114.7,34982.0,98.8467,98.8639,98.8208,98.8294,34982.0
2019-07-12 14:40:00,114.72,114.74,114.6,114.61,23993.0,98.8467,98.8639,98.7433,98.7519,23993.0
2019-07-12 14:45:00,114.6,114.68,114.6,114.67,21820.0,98.7433,98.8122,98.7433,98.8036,21820.0
2019-07-12 14:50:00,114.68,114.69,114.65,114.66,18074.0,98.8122,98.8208,98.7864,98.795,18074.0
2019-07-12 14:55:00,114.66,114.74,114.66,114.73,18195.0,98.795,98.8639,98.795,98.8553,18195.0
2019-07-12 15:00:00,114.73,114.74,114.66,114.67,30605.0,98.8553,98.8639,98.795,98.8036,30605.0
2019-07-12 15:05:00,114.67,114.67,114.6,114.62,43207.0,98.8036,98.8036,98.7433,98.7605,43207.0
2019-07-12 15:10:00,114.61,114.65,114.61,114.64,33457.0,98.7519,98.7864,98.7519,98.7777,33457.0
2019-07-12 15:15:00,114.65,114.68,114.61,114.64,42926.0,98.7864,98.8122,98.7519,98.7777,42926.0
2019-07-12 15:20:00,114.64,114.73,114.63,114.73,39006.0,98.7777,98.8553,98.7691,98.8553,39006.0
2019-07-12 15:25:00,114.73,114.75,114.69,114.71,47350.0,98.8553,98.8725,98.8208,98.8381,47350.0
2019-07-12 15:30:00,114.72,114.74,114.69,114.7,54052.0,98.8467,98.8639,98.8208,98.8294,54052.0
2019-07-12 15:35:00,114.7,114.81,114.69,114.76,90575.0,98.8294,98.9242,98.8208,98.8811,90575.0
2019-07-12 15:40:00,114.77,114.78,114.72,114.77,88223.0,98.8898,98.8984,98.8467,98.8898,88223.0
2019-07-12 15:45:00,114.76,114.82,114.74,114.8,61625.0,98.8811,98.9328,98.8639,98.9156,61625.0
2019-07-12 15:50:00,114.81,114.95,114.77,114.94,116042.0,98.9242,99.0449,98.8898,99.0362,116042.0
2019-07-12 15:55:00,114.94,115.0,114.89,114.98,332155.0,99.0362,99.0879,98.9932,99.0707,332155.0
2019-07-15 09:30:00,115.07,115.45,114.79,115.26,302436.0,99.1482,99.4757,98.907,99.312,302436.0
2019-07-15 09:35:00,115.29,115.57,115.26,115.26,69785.0,99.3378,99.5791,99.312,99.312,69785.0
2019-07-15 09:40:00,115.27,115.43,115.24,115.29,67343.0,99.3206,99.4584,99.2947,99.3378,67343.0
2019-07-15 09:45:00,115.29,115.52,115.25,115.49,84287.0,99.3378,99.536,99.3033,99.5101,84287.0
2019-07-15 09:50:00,115.5,115.73,115.49,115.68,67535.0,99.5188,99.7169,99.5101,99.6738,67535.0
2019-07-15 09:55:00,115.66,115.7,115.54,115.61,56183.0,99.6566,99.6911,99.5532,99.6135,56183.0
2019-07-15 10:00:00,115.57,115.62,115.45,115.51,46525.0,99.5791,99.6221,99.4757,99.5274,46525.0
2019-07-15 10:05:00,115.53,115.67,115.5,115.64,44526.0,99.5446,99.6652,99.5188,99.6394,44526.0
2019-07-15 10:10:00,115.65,115.77,115.59,115.59,41354.0,99.648,99.7514,99.5963,99.5963,41354.0
2019-07-15 10:15:00,115.59,115.74,115.59,115.71,33859.0,99.5963,99.7255,99.5963,99.6997,33859.0
2019-07-15 10:20:00,115.71,115.85,115.65,115.69,133209.0,99.6997,99.8203,99.648,99.6825,133209.0
2019-07-15 10:25:00,115.7,115.78,115.62,115.76,36796.0,99.6911,99.76,99.6221,99.7428,36796.0
2019-07-15 10:30:00,115.75,115.81,115.57,115.6,39442.0,99.7342,99.7859,99.5791,99.6049,39442.0
2019-07-15 10:35:00,115.6,115.61,115.38,115.4,74303.0,99.6049,99.6135,99.4154,99.4326,74303.0
2019-07-15 10:40:00,115.39,115.49,115.34,115.49,27929.0,99.424,99.5101,99.3809,99.5101,27929.0
2019-07-15 10:45:00,115.49,115.7,115.49,115.7,32254.0,99.5101,99.6911,99.5101,99.6911,32254.0
2019-07-15 10:50:00,115.69,115.85,115.69,115.75,120303.0,99.6825,99.8203,99.6825,99.7342,120303.0
2019-07-15 10:55:00,115.73,115.85,115.73,115.83,28145.0,99.7169,99.8203,99.7169,99.8031,28145.0
2019-07-15 11:00:00,115.83,115.88,115.78,115.78,40206.0,99.8031,99.8462,99.76,99.76,40206.0
2019-07-15 11:05:00,115.78,115.81,115.73,115.77,36037.0,99.76,99.7859,99.7169,99.7514,36037.0
2019-07-15 11:10:00,115.77,115.79,115.62,115.62,44068.0,99.7514,99.7686,99.6221,99.6221,44068.0
2019-07-15 11:15:00,115.61,115.64,115.54,115.57,44026.0,99.6135,99.6394,99.5532,99.5791,44026.0
2019-07-15 11:20:00,115.57,115.57,115.48,115.51,28829.0,99.5791,99.5791,99.5015,99.5274,28829.0
2019-07-15 11:25:00,115.52,115.55,115.48,115.51,22364.0,99.536,99.5618,99.5015,99.5274,22364.0
2019-07-15 11:30:00,115.5,115.51,115.34,115.4,48636.0,99.5188,99.5274,99.3809,99.4326,48636.0
2019-07-15 11:35:00,115.4,115.49,115.4,115.46,22979.0,99.4326,99.5101,99.4326,99.4843,22979.0
2019-07-15 11:40:00,115.46,115.46,115.36,115.36,32041.0,99.4843,99.4843,99.3981,99.3981,32041.0
2019-07-15 11:45:00,115.37,115.37,115.25,115.29,27380.0,99.4067,99.4067,99.3033,99.3378,27380.0
2019-07-15 11:50:00,115.31,115.36,115.29,115.36,24974.0,99.355,99.3981,99.3378,99.3981,24974.0
2019-07-15 11:55:00,115.35,115.42,115.31,115.35,36768.0,99.3895,99.4498,99.355,99.3895,36768.0
2019-07-15 12:00:00,115.35,115.39,115.31,115.34,29682.0,99.3895,99.424,99.355,99.3809,29682.0
2019-07-15 12:05:00,115.35,115.42,115.32,115.36,32931.0,99.3895,99.4498,99.3637,99.3981,32931.0
2019-07-15 12:10:00,115.34,115.41,115.34,115.4,21221.0,99.3809,99.4412,99.3809,99.4326,21221.0
2019-07-15 12:15:00,115.4,115.41,115.3,115.31,33507.0,99.4326,99.4412,99.3464,99.355,33507.0
2019-07-15 12:20:00,115.31,115.33,115.25,115.33,26440.0,99.355,99.3723,99.3033,99.3723,26440.0
2019-07-15 12:25:00,115.34,115.4,115.3,115.32,22271.0,99.3809,99.4326,99.3464,99.3637,22271.0
2019-07-15 12:30:00,115.31,115.36,115.26,115.32,31381.0,99.355,99.3981,99.312,99.3637,31381.0
2019-07-15 12:35:00,115.32,115.39,115.3,115.31,29597.0,99.3637,99.424,99.3464,99.355,29597.0
2019-07-15 12:40:00,115.32,115.34,115.29,115.32,19375.0,99.3637,99.3809,99.3378,99.3637,19375.0
2019-07-15 12:45:00,115.33,115.35,115.29,115.34,20980.0,99.3723,99.3895,99.3378,99.3809,20980.0
2019-07-15 12:50:00,115.34,115.37,115.26,115.29,26866.0,99.3809,99.4067,99.312,99.3378,26866.0
2019-07-15 12:55:00,115.29,115.32,115.27,115.31,17158.0,99.3378,99.3637,99.3206,99.355,17158.0
2019-07-15 13:00:00,115.32,115.37,115.31,115.36,19542.0,99.3637,99.4067,99.355,99.3981,19542.0
2019-07-15 13:05:00,115.37,115.4,115.32,115.32,18048.0,99.4067,99.4326,99.3637,99.3637,18048.0
2019-07-15 13:10:00,115.31,115.32,115.25,115.25,33765.0,99.355,99.3637,99.3033,99.3033,33765.0
2019-07-15 13:15:00,115.25,115.31,115.25,115.31,15383.0,99.3033,99.355,99.3033,99.355,15383.0
2019-07-15 13:20:00,115.31,115.38,115.3,115.33,24827.0,99.355,99.4154,99.3464,99.3723,24827.0
2019-07-15 13:25:00,115.34,115.4,115.34,115.39,27524.0,99.3809,99.4326,99.3809,99.424,27524.0
2019-07-15 13:30:00,115.39,115.4,115.3,115.37,32633.0,99.424,99.4326,99.3464,99.4067,32633.0
2019-07-15 13:35:00,115.36,115.44,115.34,115.4,24715.0,99.3981,99.4671,99.3809,99.4326,24715.0
2019-07-15 13:40:00,115.37,115.4,115.32,115.33,27365.0,99.4067,99.4326,99.3637,99.3723,27365.0
2019-07-15 13:45:00,115.33,115.38,115.3,115.34,25881.0,99.3723,99.4154,99.3464,99.3809,25881.0
2019-07-15 13:50:00,115.34,115.38,115.33,115.37,28371.0,99.3809,99.4154,99.3723,99.4067,28371.0
2019-07-15 13:55:00,115.38,115.45,115.36,115.44,28046.0,99.4154,99.4757,99.3981,99.4671,28046.0
2019-07-15 14:00:00,115.43,115.46,115.37,115.39,29943.0,99.4584,99.4843,99.4067,99.424,29943.0
2019-07-15 14:05:00,115.39,115.44,115.36,115.43,19457.0,99.424,99.4671,99.3981,99.4584,19457.0
2019-07-15 14:10:00,115.44,115.45,115.39,115.41,30456.0,99.4671,99.4757,99.424,99.4412,30456.0
2019-07-15 14:15:00,115.41,115.48,115.38,115.47,31010.0,99.4412,99.5015,99.4154,99.4929,31010.0
2019-07-15 14:20:00,115.47,115.48,115.37,115.39,28182.0,99.4929,99.5015,99.4067,99.424,28182.0
2019-07-15 14:25:00,115.39,115.42,115.36,115.38,12586.0,99.424,99.4498,99.3981,99.4154,12586.0
2019-07-15 14:30:00,115.38,115.39,115.33,115.38,34950.0,99.4154,99.424,99.3723,99.4154,34950.0
2019-07-15 14:35:00,115.38,115.47,115.38,115.45,41095.0,99.4154,99.4929,99.4154,99.4757,41095.0
2019-07-15 14:40:00,115.44,115.45,115.4,115.44,20476.0,99.4671,99.4757,99.4326,99.4671,20476.0
2019-07-15 14:45:00,115.44,115.44,115.39,115.4,17334.0,99.4671,99.4671,99.424,99.4326,17334.0
2019-07-15 14:50:00,115.4,115.42,115.34,115.37,43068.0,99.4326,99.4498,99.3809,99.4067,43068.0
2019-07-15 14:55:00,115.36,115.43,115.36,115.41,25038.0,99.3981,99.4584,99.3981,99.4412,25038.0
2019-07-15 15:00:00,115.41,115.46,115.4,115.41,35038.0,99.4412,99.4843,99.4326,99.4412,35038.0
2019-07-15 15:05:00,115.42,115.46,115.41,115.43,22690.0,99.4498,99.4843,99.4412,99.4584,22690.0
2019-07-15 15:10:00,115.43,115.44,115.37,115.4,32025.0,99.4584,99.4671,99.4067,99.4326,32025.0
2019-07-15 15:15:00,115.4,115.41,115.35,115.39,41179.0,99.4326,99.4412,99.3895,99.424,41179.0
2019-07-15 15:20:00,115.38,115.45,115.37,115.43,23903.0,99.4154,99.4757,99.4067,99.4584,23903.0
2019-07-15 15:25:00,115.43,115.43,115.37,115.39,31471.0,99.4584,99.4584,99.4067,99.424,31471.0
2019-07-15 15:30:00,115.4,115.48,115.39,115.43,45296.0,99.4326,99.5015,99.424,99.4584,45296.0
2019-07-15 15:35:00,115.43,115.45,115.39,115.4,35604.0,99.4584,99.4757,99.424,99.4326,35604.0
2019-07-15 15:40:00,115.4,115.49,115.39,115.47,55684.0,99.4326,99.5101,99.424,99.4929,55684.0
2019-07-15 15:45:00,115.46,115.49,115.43,115.44,61255.0,99.4843,99.5101,99.4584,99.4671,61255.0
2019-07-15 15:50:00,115.44,115.45,115.28,115.33,99015.0,99.4671,99.4757,99.3292,99.3723,99015.0
2019-07-15 15:55:00,115.34,115.48,115.26,115.47,353918.0,99.3809,99.5015,99.312,99.4929,353918.0
2019-07-16 09:30:00,115.72,116.52,115.72,116.01,372859.0,99.7083,100.3976,99.7083,99.9582,372859.0
2019-07-16 09:35:00,116.04,116.08,115.84,115.86,116810.0,99.984,100.0185,99.8117,99.8289,116810.0
2019-07-16 09:40:00,115.85,115.96,115.76,115.78,56013.0,99.8203,99.9151,99.7428,99.76,56013.0
2019-07-16 09:45:00,115.77,115.87,115.75,115.78,57289.0,99.7514,99.8376,99.7342,99.76,57289.0
2019-07-16 09:50:00,115.78,115.94,115.61,115.7,85395.0,99.76,99.8979,99.6135,99.6911,85395.0
2019-07-16 09:55:00,115.71,115.78,115.59,115.63,81169.0,99.6997,99.76,99.5963,99.6308,81169.0
2019-07-16 10:00:00,115.64,115.64,115.51,115.62,38703.0,99.6394,99.6394,99.5274,99.6221,38703.0
2019-07-16 10:05:00,115.62,115.65,115.46,115.48,80464.0,99.6221,99.648,99.4843,99.5015,80464.0
2019-07-16 10:10:00,115.48,115.79,115.45,115.74,69886.0,99.5015,99.7686,99.4757,99.7255,69886.0
2019-07-16 10:15:00,115.75,115.84,115.68,115.78,50415.0,99.7342,99.8117,99.6738,99.76,50415.0
2019-07-16 10:20:00,115.78,115.88,115.75,115.84,40571.0,99.76,99.8462,99.7342,99.8117,40571.0
2019-07-16 10:25:00,115.85,115.94,115.84,115.87,46447.0,99.8203,99.8979,99.8117,99.8376,46447.0
2019-07-16 10:30:00,115.87,115.88,115.73,115.75,57852.0,99.8376,99.8462,99.7169,99.7342,57852.0
2019-07-16 10:35:00,115.75,116.08,115.75,116.07,53697.0,99.7342,100.0185,99.7342,100.0099,53697.0
2019-07-16 10:40:00,116.07,116.09,115.8,115.91,101147.0,100.0099,100.0271,99.7772,99.872,101147.0
2019-07-16 10:45:00,115.92,116.03,115.91,115.96,33401.0,99.8806,99.9754,99.872,99.9151,33401.0
2019-07-16 10:50:00,115.95,115.99,115.83,115.84,34308.0,99.9065,99.941,99.8031,99.8117,34308.0
2019-07-16 10:55:00,115.86,116.04,115.85,116.03,39982.0,99.8289,99.984,99.8203,99.9754,39982.0
2019-07-16 11:00:00,116.03,116.04,115.78,115.79,34720.0,99.9754,99.984,99.76,99.7686,34720.0
2019-07-16 11:05:00,115.8,115.9,115.79,115.82,34710.0,99.7772,99.8634,99.7686,99.7945,34710.0
2019-07-16 11:10:00,115.81,115.86,115.78,115.85,28617.0,99.7859,99.8289,99.76,99.8203,28617.0
2019-07-16 11:15:00,115.85,115.95,115.84,115.91,35336.0,99.8203,99.9065,99.8117,99.872,35336.0
2019-07-16 11:20:00,115.92,116.0,115.9,115.97,39393.0,99.8806,99.9496,99.8634,99.9237,39393.0
2019-07-16 11:25:00,115.97,115.97,115.84,115.87,40394.0,99.9237,99.9237,99.8117,99.8376,40394.0
2019-07-16 11:30:00,115.86,115.89,115.76,115.84,38974.0,99.8289,99.8548,99.7428,99.8117,38974.0
2019-07-16 11:35:00,115.85,115.98,115.85,115.92,34469.0,99.8203,99.9323,99.8203,99.8806,34469.0
2019-07-16 11:40:00,115.92,115.94,115.79,115.81,37564.0,99.8806,99.8979,99.7686,99.7859,37564.0
2019-07-16 11:45:00,115.81,115.86,115.74,115.86,30228.0,99.7859,99.8289,99.7255,99.8289,30228.0
2019-07-16 11:50:00,115.86,115.95,115.86,115.93,40257.0,99.8289,99.9065,99.8289,99.8893,40257.0
2019-07-16 11:55:00,115.92,116.0,115.89,115.9,39115.0,99.8806,99.9496,99.8548,99.8634,39115.0
2019-07-16 12:00:00,115.91,115.93,115.84,115.89,41140.0,99.872,99.8893,99.8117,99.8548,41140.0
2019-07-16 12:05:00,115.9,116.03,115.9,115.97,71157.0,99.8634,99.9754,99.8634,99.9237,71157.0
2019-07-16 12:10:00,115.97,116.08,115.9,116.07,65430.0,99.9237,100.0185,99.8634,100.0099,65430.0
2019-07-16 12:15:00,116.08,116.2,116.04,116.1,62380.0,100.0185,100.1219,99.984,100.0357,62380.0
2019-07-16 12:20:00,116.1,116.12,115.99,116.04,55191.0,100.0357,100.053,99.941,99.984,55191.0
2019-07-16 12:25:00,116.04,116.15,116.01,116.03,81859.0,99.984,100.0788,99.9582,99.9754,81859.0
2019-07-16 12:30:00,116.04,116.05,115.94,116.0,39934.0,99.984,99.9927,99.8979,99.9496,39934.0
2019-07-16 12:35:00,115.99,116.02,115.9,115.95,67374.0,99.941,99.9668,99.8634,99.9065,67374.0
2019-07-16 12:40:00,115.94,116.03,115.94,115.96,58732.0,99.8979,99.9754,99.8979,99.9151,58732.0
2019-07-16 12:45:00,115.96,116.07,115.96,116.06,28884.0,99.9151,100.0099,99.9151,100.0013,28884.0
2019-07-16 12:50:00,116.06,116.08,115.92,115.93,30357.0,100.0013,100.0185,99.8806,99.8893,30357.0
2019-07-16 12:55:00,115.92,115.97,115.87,115.96,65535.0,99.8806,99.9237,99.8376,99.9151,65535.0
2019-07-16 13:00:00,115.97,116.1,115.97,116.08,41722.0,99.9237,100.0357,99.9237,100.0185,41722.0
2019-07-16 13:05:00,116.08,116.1,115.9,115.91,58604.0,100.0185,100.0357,99.8634,99.872,58604.0
2019-07-16 13:10:00,115.91,115.95,115.9,115.95,35443.0,99.872,99.9065,99.8634,99.9065,35443.0
2019-07-16 13:15:00,115.94,115.94,115.82,115.87,42548.0,99.8979,99.8979,99.7945,99.8376,42548.0
2019-07-16 13:20:00,115.86,115.9,115.84,115.89,37386.0,99.8289,99.8634,99.8117,99.8548,37386.0
2019-07-16 13:25:00,115.9,115.97,115.87,115.91,35252.0,99.8634,99.9237,99.8376,99.872,35252.0
2019-07-16 13:30:00,115.91,115.93,115.77,115.77,37519.0,99.872,99.8893,99.7514,99.7514,37519.0
2019-07-16 13:35:00,115.77,115.88,115.77,115.82,38697.0,99.7514,99.8462,99.7514,99.7945,38697.0
2019-07-16 13:40:00,115.83,115.89,115.81,115.89,37457.0,99.8031,99.8548,99.7859,99.8548,37457.0
2019-07-16 13:45:00,115.89,115.89,115.82,115.87,41713.0,99.8548,99.8548,99.7945,99.8376,41713.0
2019-07-16 13:50:00,115.87,115.91,115.82,115.86,48022.0,99.8376,99.872,99.7945,99.8289,48022.0
2019-07-16 13:55:00,115.87,115.87,115.68,115.72,74326.0,99.8376,99.8376,99.6738,99.7083,74326.0
2019-07-16 14:00:00,115.73,115.87,115.73,115.87,35446.0,99.7169,99.8376,99.7169,99.8376,35446.0
2019-07-16 14:05:00,115.86,115.88,115.8,115.82,33263.0,99.8289,99.8462,99.7772,99.7945,33263.0
2019-07-16 14:10:00,115.82,115.86,115.82,115.86,23079.0,99.7945,99.8289,99.7945,99.8289,23079.0
2019-07-16 14:15:00,115.85,115.86,115.82,115.83,37614.0,99.8203,99.8289,99.7945,99.8031,37614.0
2019-07-16 14:20:00,115.84,115.84,115.74,115.83,33733.0,99.8117,99.8117,99.7255,99.8031,33733.0
2019-07-16 14:25:00,115.83,115.86,115.81,115.84,50122.0,99.8031,99.8289,99.7859,99.8117,50122.0
2019-07-16 14:30:00,115.84,115.87,115.74,115.8,44344.0,99.8117,99.8376,99.7255,99.7772,44344.0
2019-07-16 14:35:00,115.82,115.85,115.76,115.83,37127.0,99.7945,99.8203,99.7428,99.8031,37127.0
2019-07-16 14:40:00,115.83,115.84,115.79,115.81,52428.0,99.8031,99.8117,99.7686,99.7859,52428.0
2019-07-16 14:45:00,115.81,115.84,115.75,115.8,45915.0,99.7859,99.8117,99.7342,99.7772,45915.0
2019-07-16 14:50:00,115.8,115.84,115.77,115.83,38306.0,99.7772,99.8117,99.7514,99.8031,38306.0
2019-07-16 14:55:00,115.84,115.84,115.75,115.76,34886.0,99.8117,99.8117,99.7342,99.7428,34886.0
2019-07-16 15:00:00,115.76,115.78,115.72,115.77,48569.0,99.7428,99.76,99.7083,99.7514,48569.0
2019-07-16 15:05:00,115.77,115.79,115.73,115.77,45340.0,99.7514,99.7686,99.7169,99.7514,45340.0
2019-07-16 15:10:00,115.77,115.86,115.76,115.82,60748.0,99.7514,99.8289,99.7428,99.7945,60748.0
2019-07-16 15:15:00,115.82,115.88,115.8,115.87,46781.0,99.7945,99.8462,99.7772,99.8376,46781.0
2019-07-16 15:20:00,115.87,115.89,115.81,115.82,60354.0,99.8376,99.8548,99.7859,99.7945,60354.0
2019-07-16 15:25:00,115.82,115.84,115.78,115.8,80952.0,99.7945,99.8117,99.76,99.7772,80952.0
2019-07-16 15:30:00,115.8,115.87,115.78,115.79,74537.0,99.7772,99.8376,99.76,99.7686,74537.0
2019-07-16 15:35:00,115.8,115.86,115.77,115.81,67499.0,99.7772,99.8289,99.7514,99.7859,67499.0
2019-07-16 15:40:00,115.8,115.87,115.76,115.82,82324.0,99.7772,99.8376,99.7428,99.7945,82324.0
2019-07-16 15:45:00,115.82,115.88,115.73,115.77,102974.0,99.7945,99.8462,99.7169,99.7514,102974.0
2019-07-16 15:50:00,115.77,115.89,115.76,115.89,149132.0,99.7514,99.8548,99.7428,99.8548,149132.0
2019-07-16 15:55:00,115.9,115.96,115.85,115.88,308416.0,99.8634,99.9151,99.8203,99.8462,308416.0
2019-07-17 09:30:00,115.73,116.29,115.73,116.1,213636.0,99.7169,100.1994,99.7169,100.0357,213636.0
2019-07-17 09:35:00,116.07,116.17,115.79,115.98,59186.0,100.0099,100.096,99.7686,99.9323,59186.0
2019-07-17 09:40:00,116.0,116.24,115.98,116.11,65626.0,99.9496,100.1564,99.9323,100.0443,65626.0
2019-07-17 09:45:00,116.07,116.11,115.98,116.07,52353.0,100.0099,100.0443,99.9323,100.0099,52353.0
2019-07-17 09:50:00,116.05,116.21,116.02,116.04,50557.0,99.9927,100.1305,99.9668,99.984,50557.0
2019-07-17 09:55:00,116.04,116.2,116.01,116.13,44351.0,99.984,100.1219,99.9582,100.0616,44351.0
2019-07-17 10:00:00,116.14,116.24,116.11,116.17,44696.0,100.0702,100.1564,100.0443,100.096,44696.0
2019-07-17 10:05:00,116.17,116.18,116.11,116.13,38615.0,100.096,100.1047,100.0443,100.0616,38615.0
2019-07-17 10:10:00,116.13,116.22,116.11,116.17,39096.0,100.0616,100.1391,100.0443,100.096,39096.0
2019-07-17 10:15:00,116.16,116.19,116.06,116.07,39643.0,100.0874,100.1133,100.0013,100.0099,39643.0
2019-07-17 10:20:00,116.06,116.21,116.05,116.11,60632.0,100.0013,100.1305,99.9927,100.0443,60632.0
2019-07-17 10:25:00,116.11,116.14,115.94,115.95,57771.0,100.0443,100.0702,99.8979,99.9065,57771.0
2019-07-17 10:30:00,115.95,116.12,115.95,116.1,51715.0,99.9065,100.053,99.9065,100.0357,51715.0
2019-07-17 10:35:00,116.12,116.2,116.11,116.18,35942.0,100.053,100.1219,100.0443,100.1047,35942.0
2019-07-17 10:40:00,116.17,116.22,116.03,116.07,61988.0,100.096,100.1391,99.9754,100.0099,61988.0
2019-07-17 10:45:00,116.06,116.09,115.78,115.79,97038.0,100.0013,100.0271,99.76,99.7686,97038.0
2019-07-17 10:50:00,115.78,115.83,115.73,115.81,102857.0,99.76,99.8031,99.7169,99.7859,102857.0
2019-07-17 10:55:00,115.81,116.01,115.79,115.98,78398.0,99.7859,99.9582,99.7686,99.9323,78398.0
2019-07-17 11:00:00,115.97,116.02,115.89,115.9,79620.0,99.9237,99.9668,99.8548,99.8634,79620.0
2019-07-17 11:05:00,115.89,116.0,115.88,115.96,53016.0,99.8548,99.9496,99.8462,99.9151,53016.0
2019-07-17 11:10:00,115.97,116.05,115.96,116.0,67297.0,99.9237,99.9927,99.9151,99.9496,67297.0
2019-07-17 11:15:00,116.0,116.02,115.96,115.98,61352.0,99.9496,99.9668,99.9151,99.9323,61352.0
2019-07-17 11:20:00,115.98,116.0,115.92,115.99,62395.0,99.9323,99.9496,99.8806,99.941,62395.0
2019-07-17 11:25:00,115.98,116.01,115.87,115.91,62668.0,99.9323,99.9582,99.8376,99.872,62668.0
2019-07-17 11:30:00,115.91,115.97,115.83,115.91,57838.0,99.872,99.9237,99.8031,99.872,57838.0
2019-07-17 11:35:00,115.91,115.99,115.82,115.86,76596.0,99.872,99.941,99.7945,99.8289,76596.0
2019-07-17 11:40:00,115.85,116.01,115.85,115.98,67680.0,99.8203,99.9582,99.8203,99.9323,67680.0
2019-07-17 11:45:00,115.99,116.05,115.95,115.95,42461.0,99.941,99.9927,99.9065,99.9065,42461.0
2019-07-17 11:50:00,115.96,115.98,115.88,115.96,42773.0,99.9151,99.9323,99.8462,99.9151,42773.0
2019-07-17 11:55:00,115.97,116.06,115.96,116.02,50129.0,99.9237,100.0013,99.9151,99.9668,50129.0
2019-07-17 12:00:00,116.02,116.07,116.0,116.02,32755.0,99.9668,100.0099,99.9496,99.9668,32755.0
2019-07-17 12:05:00,116.02,116.04,115.97,116.01,49050.0,99.9668,99.984,99.9237,99.9582,49050.0
2019-07-17 12:10:00,116.0,116.0,115.94,115.95,43917.0,99.9496,99.9496,99.8979,99.9065,43917.0
2019-07-17 12:15:00,115.94,115.96,115.88,115.94,50873.0,99.8979,99.9151,99.8462,99.8979,50873.0
2019-07-17 12:20:00,115.94,115.99,115.9,115.92,61875.0,99.8979,99.941,99.8634,99.8806,61875.0
2019-07-17 12:25:00,115.91,115.99,115.89,115.96,56159.0,99.872,99.941,99.8548,99.9151,56159.0
2019-07-17 12:30:00,115.96,115.99,115.9,115.94,64042.0,99.9151,99.941,99.8634,99.8979,64042.0
2019-07-17 12:35:00,115.94,115.97,115.89,115.94,58300.0,99.8979,99.9237,99.8548,99.8979,58300.0
2019-07-17 12:40:00,115.94,115.96,115.91,115.93,42379.0,99.8979,99.9151,99.872,99.8893,42379.0
2019-07-17 12:45:00,115.94,115.94,115.88,115.89,42634.0,99.8979,99.8979,99.8462,99.8548,42634.0
2019-07-17 12:50:00,115.89,115.98,115.87,115.91,40991.0,99.8548,99.9323,99.8376,99.872,40991.0
2019-07-17 12:55:00,115.91,115.95,115.9,115.94,43434.0,99.872,99.9065,99.8634,99.8979,43434.0
2019-07-17 13:00:00,115.95,115.98,115.93,115.93,28947.0,99.9065,99.9323,99.8893,99.8893,28947.0
2019-07-17 13:05:00,115.94,115.94,115.88,115.89,50378.0,99.8979,99.8979,99.8462,99.8548,50378.0
2019-07-17 13:10:00,115.88,115.9,115.84,115.88,52561.0,99.8462,99.8634,99.8117,99.8462,52561.0
2019-07-17 13:15:00,115.89,115.92,115.87,115.9,43475.0,99.8548,99.8806,99.8376,99.8634,43475.0
2019-07-17 13:20:00,115.9,115.99,115.9,115.96,42095.0,99.8634,99.941,99.8634,99.9151,42095.0
2019-07-17 13:25:00,115.95,116.06,115.92,116.04,65006.0,99.9065,100.0013,99.8806,99.984,65006.0
2019-07-17 13:30:00,116.05,116.05,115.94,115.97,44976.0,99.9927,99.9927,99.8979,99.9237,44976.0
2019-07-17 13:35:00,115.97,116.07,115.95,116.06,34025.0,99.9237,100.0099,99.9065,100.0013,34025.0
2019-07-17 13:40:00,116.05,116.11,116.01,116.01,31969.0,99.9927,100.0443,99.9582,99.9582,31969.0
2019-07-17 13:45:00,116.01,116.05,116.0,116.03,17377.0,99.9582,99.9927,99.9496,99.9754,17377.0
2019-07-17 13:50:00,116.04,116.05,116.0,116.01,16242.0,99.984,99.9927,99.9496,99.9582,16242.0
2019-07-17 13:55:00,116.01,116.03,115.98,116.02,19959.0,99.9582,99.9754,99.9323,99.9668,19959.0
2019-07-17 14:00:00,116.04,116.04,115.91,115.98,31778.0,99.984,99.984,99.872,99.9323,31778.0
2019-07-17 14:05:00,115.97,116.04,115.95,115.99,27262.0,99.9237,99.984,99.9065,99.941,27262.0
2019-07-17 14:10:00,116.0,116.0,115.94,115.98,28502.0,99.9496,99.9496,99.8979,99.9323,28502.0
2019-07-17 14:15:00,115.98,116.0,115.94,115.95,50114.0,99.9323,99.9496,99.8979,99.9065,50114.0
2019-07-17 14:20:00,115.94,116.02,115.94,115.98,77359.0,99.8979,99.9668,99.8979,99.9323,77359.0
2019-07-17 14:25:00,115.98,116.04,115.98,116.02,32643.0,99.9323,99.984,99.9323,99.9668,32643.0
2019-07-17 14:30:00,116.02,116.07,115.99,116.04,38941.0,99.9668,100.0099,99.941,99.984,38941.0
2019-07-17 14:35:00,116.04,116.06,116.01,116.04,16383.0,99.984,100.0013,99.9582,99.984,16383.0
2019-07-17 14:40:00,116.04,116.05,115.99,116.02,17377.0,99.984,99.9927,99.941,99.9668,17377.0
2019-07-17 14:45:00,116.01,116.09,116.0,116.08,23985.0,99.9582,100.0271,99.9496,100.0185,23985.0
2019-07-17 14:50:00,116.08,116.08,116.0,116.04,30524.0,100.0185,100.0185,99.9496,99.984,30524.0
2019-07-17 14:55:00,116.04,116.09,116.03,116.08,23781.0,99.984,100.0271,99.9754,100.0185,23781.0
2019-07-17 15:00:00,116.08,116.08,115.97,115.98,52366.0,100.0185,100.0185,99.9237,99.9323,52366.0
2019-07-17 15:05:00,115.98,116.02,115.98,116.0,76081.0,99.9323,99.9668,99.9323,99.9496,76081.0
2019-07-17 15:10:00,115.99,116.02,115.98,116.02,49048.0,99.941,99.9668,99.9323,99.9668,49048.0
2019-07-17 15:15:00,116.01,116.02,115.93,115.94,68591.0,99.9582,99.9668,99.8893,99.8979,68591.0
2019-07-17 15:20:00,115.94,115.97,115.89,115.92,68669.0,99.8979,99.9237,99.8548,99.8806,68669.0
2019-07-17 15:25:00,115.92,115.93,115.88,115.91,120235.0,99.8806,99.8893,99.8462,99.872,120235.0
2019-07-17 15:30:00,115.92,116.06,115.9,116.04,88637.0,99.8806,100.0013,99.8634,99.984,88637.0
2019-07-17 15:35:00,116.03,116.03,115.97,116.0,65669.0,99.9754,99.9754,99.9237,99.9496,65669.0
2019-07-17 15:40:00,116.0,116.0,115.87,115.88,78605.0,99.9496,99.9496,99.8376,99.8462,78605.0
2019-07-17 15:45:00,115.88,115.97,115.87,115.95,102418.0,99.8462,99.9237,99.8376,99.9065,102418.0
2019-07-17 15:50:00,115.95,116.02,115.91,116.0,176924.0,99.9065,99.9668,99.872,99.9496,176924.0
2019-07-17 15:55:00,116.0,116.02,115.85,115.93,400014.0,99.9496,99.9668,99.8203,99.8893,400014.0
2019-07-18 09:30:00,114.93,115.01,114.79,114.92,173368.0,99.6675,99.7369,99.5461,99.6588,173368.0
2019-07-18 09:35:00,114.93,115.43,114.89,115.15,203946.0,99.6675,100.1011,99.6328,99.8583,203946.0
2019-07-18 09:40:00,115.15,115.16,114.94,114.95,156312.0,99.8583,99.8669,99.6761,99.6848,156312.0
2019-07-18 09:45:00,114.96,115.2,114.94,115.2,108657.0,99.6935,99.9016,99.6761,99.9016,108657.0
2019-07-18 09:50:00,115.2,115.24,115.04,115.19,100598.0,99.9016,99.9363,99.7629,99.8929,100598.0
2019-07-18 09:55:00,115.21,115.34,115.08,115.09,86418.0,99.9103,100.023,99.7976,99.8062,86418.0
2019-07-18 10:00:00,115.09,115.17,114.98,114.99,80658.0,99.8062,99.8756,99.7108,99.7195,80658.0
2019-07-18 10:05:00,114.98,115.24,114.96,115.23,71985.0,99.7108,99.9363,99.6935,99.9276,71985.0
2019-07-18 10:10:00,115.24,115.47,115.23,115.43,79692.0,99.9363,100.1358,99.9276,100.1011,79692.0
2019-07-18 10:15:00,115.43,115.46,115.3,115.4,53517.0,100.1011,100.1271,99.9883,100.0751,53517.0
2019-07-18 10:20:00,115.4,115.49,115.37,115.47,50302.0,100.0751,100.1531,100.049,100.1358,50302.0
2019-07-18 10:25:00,115.48,115.58,115.45,115.5,57803.0,100.1444,100.2312,100.1184,100.1618,57803.0
2019-07-18 10:30:00,115.49,115.58,115.47,115.52,42131.0,100.1531,100.2312,100.1358,100.1791,42131.0
2019-07-18 10:35:00,115.52,115.53,115.27,115.34,40943.0,100.1791,100.1878,99.9623,100.023,40943.0
2019-07-18 10:40:00,115.33,115.39,115.25,115.33,35796.0,100.0144,100.0664,99.945,100.0144,35796.0
2019-07-18 10:45:00,115.32,115.35,115.17,115.17,45910.0,100.0057,100.0317,99.8756,99.8756,45910.0
2019-07-18 10:50:00,115.18,115.22,115.15,115.17,44445.0,99.8843,99.919,99.8583,99.8756,44445.0
2019-07-18 10:55:00,115.17,115.21,115.1,115.2,56537.0,99.8756,99.9103,99.8149,99.9016,56537.0
2019-07-18 11:00:00,115.21,115.35,115.21,115.26,38697.0,99.9103,100.0317,99.9103,99.9537,38697.0
2019-07-18 11:05:00,115.25,115.33,115.22,115.31,29651.0,99.945,100.0144,99.919,99.997,29651.0
2019-07-18 11:10:00,115.33,115.41,115.28,115.32,35643.0,100.0144,100.0837,99.971,100.0057,35643.0
2019-07-18 11:15:00,115.31,115.33,115.25,115.33,31511.0,99.997,100.0144,99.945,100.0144,31511.0
2019-07-18 11:20:00,115.33,115.38,115.23,115.28,51465.0,100.0144,100.0577,99.9276,99.971,51465.0
2019-07-18 11:25:00,115.29,115.29,115.18,115.2,43237.0,99.9797,99.9797,99.8843,99.9016,43237.0
2019-07-18 11:30:00,115.19,115.2,115.1,115.12,68257.0,99.8929,99.9016,99.8149,99.8322,68257.0
2019-07-18 11:35:00,115.12,115.17,115.05,115.13,49761.0,99.8322,99.8756,99.7715,99.8409,49761.0
2019-07-18 11:40:00,115.13,115.18,115.1,115.16,35233.0,99.8409,99.8843,99.8149,99.8669,35233.0
2019-07-18 11:45:00,115.15,115.21,115.14,115.16,38207.0,99.8583,99.9103,99.8496,99.8669,38207.0
2019-07-18 11:50:00,115.15,115.24,115.11,115.2,39330.0,99.8583,99.9363,99.8236,99.9016,39330.0
2019-07-18 11:55:00,115.2,115.21,115.13,115.2,34691.0,99.9016,99.9103,99.8409,99.9016,34691.0
2019-07-18 12:00:00,115.2,115.22,115.15,115.22,57458.0,99.9016,99.919,99.8583,99.919,57458.0
2019-07-18 12:05:00,115.21,115.24,115.16,115.21,103184.0,99.9103,99.9363,99.8669,99.9103,103184.0
2019-07-18 12:10:00,115.2,115.27,115.18,115.23,32210.0,99.9016,99.9623,99.8843,99.9276,32210.0
2019-07-18 12:15:00,115.23,115.25,115.15,115.16,112176.0,99.9276,99.945,99.8583,99.8669,112176.0
2019-07-18 12:20:00,115.16,115.19,115.1,115.15,52246.0,99.8669,99.8929,99.8149,99.8583,52246.0
2019-07-18 12:25:00,115.14,115.18,115.08,115.12,37839.0,99.8496,99.8843,99.7976,99.8322,37839.0
2019-07-18 12:30:00,115.11,115.13,115.04,115.07,64645.0,99.8236,99.8409,99.7629,99.7889,64645.0
2019-07-18 12:35:00,115.06,115.16,115.05,115.1,76674.0,99.7802,99.8669,99.7715,99.8149,76674.0
2019-07-18 12:40:00,115.09,115.13,115.05,115.06,43392.0,99.8062,99.8409,99.7715,99.7802,43392.0
2019-07-18 12:45:00,115.05,115.08,114.97,115.0,47099.0,99.7715,99.7976,99.7022,99.7282,47099.0
2019-07-18 12:50:00,115.0,115.0,114.95,114.95,76746.0,99.7282,99.7282,99.6848,99.6848,76746.0
2019-07-18 12:55:00,114.95,114.96,114.91,114.93,38001.0,99.6848,99.6935,99.6501,99.6675,38001.0
2019-07-18 13:00:00,114.93,115.12,114.91,115.11,61472.0,99.6675,99.8322,99.6501,99.8236,61472.0
2019-07-18 13:05:00,115.14,115.15,115.08,115.13,43485.0,99.8496,99.8583,99.7976,99.8409,43485.0
2019-07-18 13:10:00,115.13,115.2,115.09,115.19,26313.0,99.8409,99.9016,99.8062,99.8929,26313.0
2019-07-18 13:15:00,115.2,115.25,115.16,115.16,32577.0,99.9016,99.945,99.8669,99.8669,32577.0
2019-07-18 13:20:00,115.17,115.2,115.08,115.08,23306.0,99.8756,99.9016,99.7976,99.7976,23306.0
2019-07-18 13:25:00,115.09,115.12,115.07,115.12,20561.0,99.8062,99.8322,99.7889,99.8322,20561.0
2019-07-18 13:30:00,115.11,115.17,115.07,115.08,42542.0,99.8236,99.8756,99.7889,99.7976,42542.0
2019-07-18 13:35:00,115.09,115.12,115.05,115.12,19666.0,99.8062,99.8322,99.7715,99.8322,19666.0
2019-07-18 13:40:00,115.11,115.18,115.1,115.16,11357.0,99.8236,99.8843,99.8149,99.8669,11357.0
2019-07-18 13:45:00,115.17,115.18,115.1,115.1,23010.0,99.8756,99.8843,99.8149,99.8149,23010.0
2019-07-18 13:50:00,115.11,115.12,115.05,115.07,23557.0,99.8236,99.8322,99.7715,99.7889,23557.0
2019-07-18 13:55:00,115.07,115.09,115.03,115.05,25516.0,99.7889,99.8062,99.7542,99.7715,25516.0
2019-07-18 14:00:00,115.06,115.15,115.06,115.12,20264.0,99.7802,99.8583,99.7802,99.8322,20264.0
2019-07-18 14:05:00,115.14,115.23,115.12,115.21,13288.0,99.8496,99.9276,99.8322,99.9103,13288.0
2019-07-18 14:10:00,115.21,115.27,115.17,115.19,26396.0,99.9103,99.9623,99.8756,99.8929,26396.0
2019-07-18 14:15:00,115.18,115.36,115.18,115.36,22906.0,99.8843,100.0404,99.8843,100.0404,22906.0
2019-07-18 14:20:00,115.37,115.44,115.37,115.41,42997.0,100.049,100.1097,100.049,100.0837,42997.0
2019-07-18 14:25:00,115.41,115.5,115.39,115.44,32765.0,100.0837,100.1618,100.0664,100.1097,32765.0
2019-07-18 14:30:00,115.43,115.47,115.4,115.47,19448.0,100.1011,100.1358,100.0751,100.1358,19448.0
2019-07-18 14:35:00,115.47,115.51,115.44,115.48,22822.0,100.1358,100.1705,100.1097,100.1444,22822.0
2019-07-18 14:40:00,115.48,115.6,115.45,115.56,27979.0,100.1444,100.2485,100.1184,100.2138,27979.0
2019-07-18 14:45:00,115.56,115.61,115.5,115.56,23049.0,100.2138,100.2572,100.1618,100.2138,23049.0
2019-07-18 14:50:00,115.55,115.58,115.51,115.57,25013.0,100.2051,100.2312,100.1705,100.2225,25013.0
2019-07-18 14:55:00,115.56,115.65,115.53,115.64,26969.0,100.2138,100.2919,100.1878,100.2832,26969.0
2019-07-18 15:00:00,115.64,115.77,115.61,115.7,48348.0,100.2832,100.3959,100.2572,100.3352,48348.0
2019-07-18 15:05:00,115.7,115.71,115.63,115.66,22223.0,100.3352,100.3439,100.2745,100.3005,22223.0
2019-07-18 15:10:00,115.66,115.66,115.51,115.57,54477.0,100.3005,100.3005,100.1705,100.2225,54477.0
2019-07-18 15:15:00,115.58,115.6,115.48,115.51,34661.0,100.2312,100.2485,100.1444,100.1705,34661.0
2019-07-18 15:20:00,115.51,115.51,115.35,115.35,47275.0,100.1705,100.1705,100.0317,100.0317,47275.0
2019-07-18 15:25:00,115.36,115.51,115.34,115.51,35893.0,100.0404,100.1705,100.023,100.1705,35893.0
2019-07-18 15:30:00,115.51,115.57,115.48,115.51,39040.0,100.1705,100.2225,100.1444,100.1705,39040.0
2019-07-18 15:35:00,115.51,115.57,115.46,115.5,41710.0,100.1705,100.2225,100.1271,100.1618,41710.0
2019-07-18 15:40:00,115.49,115.54,115.45,115.46,47460.0,100.1531,100.1965,100.1184,100.1271,47460.0
2019-07-18 15:45:00,115.46,115.46,115.38,115.4,52740.0,100.1271,100.1271,100.0577,100.0751,52740.0
2019-07-18 15:50:00,115.39,115.42,115.35,115.4,78256.0,100.0664,100.0924,100.0317,100.0751,78256.0
2019-07-18 15:55:00,115.4,115.55,115.39,115.45,227154.0,100.0751,100.2051,100.0664,100.1184,227154.0
2019-07-19 09:30:00,115.5,115.6,115.1,115.5,430607.0,100.1618,100.2485,99.8149,100.1618,430607.0
2019-07-19 09:35:00,115.51,115.62,115.34,115.47,66090.0,100.1705,100.2658,100.023,100.1358,66090.0
2019-07-19 09:40:00,115.44,115.51,115.29,115.38,54346.0,100.1097,100.1705,99.9797,100.0577,54346.0
2019-07-19 09:45:00,115.39,115.41,115.26,115.31,71652.0,100.0664,100.0837,99.9537,99.997,71652.0
2019-07-19 09:50:00,115.31,115.44,115.29,115.34,78176.0,99.997,100.1097,99.9797,100.023,78176.0
2019-07-19 09:55:00,115.38,115.46,115.34,115.46,56335.0,100.0577,100.1271,100.023,100.1271,56335.0
2019-07-19 10:00:00,115.47,115.66,115.39,115.65,63251.0,100.1358,100.3005,100.0664,100.2919,63251.0
2019-07-19 10:05:00,115.67,115.75,115.57,115.67,50922.0,100.3092,100.3786,100.2225,100.3092,50922.0
2019-07-19 10:10:00,115.67,115.74,115.59,115.73,51327.0,100.3092,100.3699,100.2398,100.3612,51327.0
2019-07-19 10:15:00,115.75,115.9,115.74,115.84,57984.0,100.3786,100.5087,100.3699,100.4566,57984.0
2019-07-19 10:20:00,115.85,115.92,115.77,115.9,38163.0,100.4653,100.526,100.3959,100.5087,38163.0
2019-07-19 10:25:00,115.9,115.92,115.7,115.8,36726.0,100.5087,100.526,100.3352,100.4219,36726.0
2019-07-19 10:30:00,115.78,115.85,115.77,115.78,26742.0,100.4046,100.4653,100.3959,100.4046,26742.0
2019-07-19 10:35:00,115.78,115.88,115.73,115.78,40375.0,100.4046,100.4913,100.3612,100.4046,40375.0
2019-07-19 10:40:00,115.79,115.9,115.79,115.9,37973.0,100.4133,100.5087,100.4133,100.5087,37973.0
2019-07-19 10:45:00,115.9,115.93,115.84,115.87,54238.0,100.5087,100.5347,100.4566,100.4826,54238.0
2019-07-19 10:50:00,115.87,115.87,115.75,115.77,43432.0,100.4826,100.4826,100.3786,100.3959,43432.0
2019-07-19 10:55:00,115.77,115.95,115.76,115.9,43906.0,100.3959,100.552,100.3873,100.5087,43906.0
2019-07-19 11:00:00,115.89,115.91,115.77,115.81,52934.0,100.5,100.5173,100.3959,100.4306,52934.0
2019-07-19 11:05:00,115.8,115.83,115.76,115.78,39628.0,100.4219,100.448,100.3873,100.4046,39628.0
2019-07-19 11:10:00,115.78,115.86,115.77,115.77,34468.0,100.4046,100.474,100.3959,100.3959,34468.0
2019-07-19 11:15:00,115.77,115.77,115.62,115.65,41756.0,100.3959,100.3959,100.2658,100.2919,41756.0
2019-07-19 11:20:00,115.65,115.81,115.63,115.79,22469.0,100.2919,100.4306,100.2745,100.4133,22469.0
2019-07-19 11:25:00,115.79,115.79,115.73,115.77,23878.0,100.4133,100.4133,100.3612,100.3959,23878.0
2019-07-19 11:30:00,115.77,115.82,115.74,115.8,21284.0,100.3959,100.4393,100.3699,100.4219,21284.0
2019-07-19 11:35:00,115.81,115.81,115.69,115.71,26893.0,100.4306,100.4306,100.3265,100.3439,26893.0
2019-07-19 11:40:00,115.72,115.74,115.64,115.68,24287.0,100.3526,100.3699,100.2832,100.3179,24287.0
2019-07-19 11:45:00,115.67,115.75,115.64,115.75,30792.0,100.3092,100.3786,100.2832,100.3786,30792.0
2019-07-19 11:50:00,115.77,115.81,115.77,115.8,23423.0,100.3959,100.4306,100.3959,100.4219,23423.0
2019-07-19 11:55:00,115.8,115.84,115.76,115.79,34099.0,100.4219,100.4566,100.3873,100.4133,34099.0
2019-07-19 12:00:00,115.79,115.88,115.76,115.81,28779.0,100.4133,100.4913,100.3873,100.4306,28779.0
2019-07-19 12:05:00,115.81,115.88,115.81,115.87,19737.0,100.4306,100.4913,100.4306,100.4826,19737.0
2019-07-19 12:10:00,115.88,115.88,115.72,115.73,28352.0,100.4913,100.4913,100.3526,100.3612,28352.0
2019-07-19 12:15:00,115.73,115.74,115.58,115.6,23032.0,100.3612,100.3699,100.2312,100.2485,23032.0
2019-07-19 12:20:00,115.6,115.62,115.54,115.59,17802.0,100.2485,100.2658,100.1965,100.2398,17802.0
2019-07-19 12:25:00,115.59,115.68,115.59,115.66,23156.0,100.2398,100.3179,100.2398,100.3005,23156.0
2019-07-19 12:30:00,115.66,115.69,115.6,115.66,20296.0,100.3005,100.3265,100.2485,100.3005,20296.0
2019-07-19 12:35:00,115.65,115.69,115.63,115.69,16791.0,100.2919,100.3265,100.2745,100.3265,16791.0
2019-07-19 12:40:00,115.7,115.73,115.66,115.68,18313.0,100.3352,100.3612,100.3005,100.3179,18313.0
2019-07-19 12:45:00,115.68,115.68,115.61,115.66,13130.0,100.3179,100.3179,100.2572,100.3005,13130.0
2019-07-19 12:50:00,115.66,115.73,115.64,115.72,19735.0,100.3005,100.3612,100.2832,100.3526,19735.0
2019-07-19 12:55:00,115.72,115.8,115.7,115.79,21446.0,100.3526,100.4219,100.3352,100.4133,21446.0
2019-07-19 13:00:00,115.79,115.8,115.74,115.74,19978.0,100.4133,100.4219,100.3699,100.3699,19978.0
2019-07-19 13:05:00,115.75,115.76,115.65,115.67,48466.0,100.3786,100.3873,100.2919,100.3092,48466.0
2019-07-19 13:10:00,115.68,115.69,115.6,115.61,23154.0,100.3179,100.3265,100.2485,100.2572,23154.0
2019-07-19 13:15:00,115.61,115.61,115.5,115.52,46557.0,100.2572,100.2572,100.1618,100.1791,46557.0
2019-07-19 13:20:00,115.52,115.56,115.5,115.56,20351.0,100.1791,100.2138,100.1618,100.2138,20351.0
2019-07-19 13:25:00,115.55,115.55,115.5,115.51,24811.0,100.2051,100.2051,100.1618,100.1705,24811.0
2019-07-19 13:30:00,115.51,115.58,115.5,115.58,26851.0,100.1705,100.2312,100.1618,100.2312,26851.0
2019-07-19 13:35:00,115.57,115.6,115.54,115.54,51701.0,100.2225,100.2485,100.1965,100.1965,51701.0
2019-07-19 13:40:00,115.53,115.54,115.45,115.48,44003.0,100.1878,100.1965,100.1184,100.1444,44003.0
2019-07-19 13:45:00,115.49,115.5,115.42,115.46,45491.0,100.1531,100.1618,100.0924,100.1271,45491.0
2019-07-19 13:50:00,115.47,115.6,115.45,115.46,33574.0,100.1358,100.2485,100.1184,100.1271,33574.0
2019-07-19 13:55:00,115.47,115.47,115.36,115.44,28054.0,100.1358,100.1358,100.0404,100.1097,28054.0
2019-07-19 14:00:00,115.43,115.55,115.41,115.51,23594.0,100.1011,100.2051,100.0837,100.1705,23594.0
2019-07-19 14:05:00,115.52,115.53,115.32,115.33,35114.0,100.1791,100.1878,100.0057,100.0144,35114.0
2019-07-19 14:10:00,115.32,115.43,115.26,115.37,29361.0,100.0057,100.1011,99.9537,100.049,29361.0
2019-07-19 14:15:00,115.38,115.41,115.33,115.36,26604.0,100.0577,100.0837,100.0144,100.0404,26604.0
2019-07-19 14:20:00,115.36,115.44,115.36,115.43,29145.0,100.0404,100.1097,100.0404,100.1011,29145.0
2019-07-19 14:25:00,115.44,115.46,115.38,115.4,27110.0,100.1097,100.1271,100.0577,100.0751,27110.0
2019-07-19 14:30:00,115.4,115.51,115.37,115.38,34500.0,100.0751,100.1705,100.049,100.0577,34500.0
2019-07-19 14:35:00,115.39,115.41,115.29,115.33,27252.0,100.0664,100.0837,99.9797,100.0144,27252.0
2019-07-19 14:40:00,115.34,115.42,115.33,115.38,25122.0,100.023,100.0924,100.0144,100.0577,25122.0
2019-07-19 14:45:00,115.36,115.44,115.35,115.44,28945.0,100.0404,100.1097,100.0317,100.1097,28945.0
2019-07-19 14:50:00,115.44,115.48,115.39,115.4,30985.0,100.1097,100.1444,100.0664,100.0751,30985.0
2019-07-19 14:55:00,115.4,115.45,115.34,115.44,22886.0,100.0751,100.1184,100.023,100.1097,22886.0
2019-07-19 15:00:00,115.45,115.45,115.3,115.34,52373.0,100.1184,100.1184,99.9883,100.023,52373.0
2019-07-19 15:05:00,115.34,115.38,115.3,115.34,43164.0,100.023,100.0577,99.9883,100.023,43164.0
2019-07-19 15:10:00,115.34,115.36,115.3,115.31,55531.0,100.023,100.0404,99.9883,99.997,55531.0
2019-07-19 15:15:00,115.3,115.33,115.15,115.21,59022.0,99.9883,100.0144,99.8583,99.9103,59022.0
2019-07-19 15:20:00,115.21,115.25,115.08,115.25,44391.0,99.9103,99.945,99.7976,99.945,44391.0
2019-07-19 15:25:00,115.25,115.3,115.19,115.21,57606.0,99.945,99.9883,99.8929,99.9103,57606.0
2019-07-19 15:30:00,115.22,115.31,115.22,115.28,66571.0,99.919,99.997,99.919,99.971,66571.0
2019-07-19 15:35:00,115.29,115.37,115.28,115.37,62576.0,99.9797,100.049,99.971,100.049,62576.0
2019-07-19 15:40:00,115.35,115.43,115.32,115.42,84089.0,100.0317,100.1011,100.0057,100.0924,84089.0
2019-07-19 15:45:00,115.42,115.44,115.2,115.26,111545.0,100.0924,100.1097,99.9016,99.9537,111545.0
2019-07-19 15:50:00,115.26,115.4,115.22,115.34,166552.0,99.9537,100.0751,99.919,100.023,166552.0
2019-07-19 15:55:00,115.34,115.34,115.01,115.03,428526.0,100.023,100.023,99.7369,99.7542,428526.0
2019-07-22 09:30:00,115.04,115.4,115.03,115.32,153803.0,99.7629,100.0751,99.7542,100.0057,153803.0
2019-07-22 09:35:00,115.37,115.45,115.09,115.21,84615.0,100.049,100.1184,99.8062,99.9103,84615.0
2019-07-22 09:40:00,115.2,115.23,114.96,114.97,64306.0,99.9016,99.9276,99.6935,99.7022,64306.0
2019-07-22 09:45:00,114.98,115.0,114.85,114.87,36531.0,99.7108,99.7282,99.5981,99.6154,36531.0
2019-07-22 09:50:00,114.86,114.99,114.68,114.97,52733.0,99.6068,99.7195,99.4507,99.7022,52733.0
2019-07-22 09:55:00,114.95,115.06,114.9,115.04,39310.0,99.6848,99.7802,99.6415,99.7629,39310.0
2019-07-22 10:00:00,115.06,115.13,114.98,115.11,47910.0,99.7802,99.8409,99.7108,99.8236,47910.0
2019-07-22 10:05:00,115.11,115.15,114.99,115.08,45448.0,99.8236,99.8583,99.7195,99.7976,45448.0
2019-07-22 10:10:00,115.09,115.23,115.06,115.22,37040.0,99.8062,99.9276,99.7802,99.919,37040.0
2019-07-22 10:15:00,115.22,115.29,115.17,115.21,36502.0,99.919,99.9797,99.8756,99.9103,36502.0
2019-07-22 10:20:00,115.21,115.22,114.98,115.01,39435.0,99.9103,99.919,99.7108,99.7369,39435.0
2019-07-22 10:25:00,114.99,115.06,114.58,114.94,117075.0,99.7195,99.7802,99.364,99.6761,117075.0
2019-07-22 10:30:00,114.95,115.05,114.91,114.93,34657.0,99.6848,99.7715,99.6501,99.6675,34657.0
2019-07-22 10:35:00,114.94,115.23,114.94,115.19,37407.0,99.6761,99.9276,99.6761,99.8929,37407.0
2019-07-22 10:40:00,115.19,115.25,115.0,115.04,50049.0,99.8929,99.945,99.7282,99.7629,50049.0
2019-07-22 10:45:00,115.04,115.04,114.77,114.79,50635.0,99.7629,99.7629,99.5287,99.5461,50635.0
2019-07-22 10:50:00,114.79,114.83,114.75,114.79,77813.0,99.5461,99.5808,99.5114,99.5461,77813.0
2019-07-22 10:55:00,114.78,114.92,114.77,114.91,24132.0,99.5374,99.6588,99.5287,99.6501,24132.0
2019-07-22 11:00:00,114.92,115.03,114.88,115.02,29694.0,99.6588,99.7542,99.6241,99.7455,29694.0
2019-07-22 11:05:00,115.03,115.05,114.93,114.96,49596.0,99.7542,99.7715,99.6675,99.6935,49596.0
2019-07-22 11:10:00,114.95,114.96,114.75,114.95,36874.0,99.6848,99.6935,99.5114,99.6848,36874.0
2019-07-22 11:15:00,114.94,114.96,114.8,114.85,26042.0,99.6761,99.6935,99.5547,99.5981,26042.0
2019-07-22 11:20:00,114.86,114.86,114.73,114.77,31527.0,99.6068,99.6068,99.494,99.5287,31527.0
2019-07-22 11:25:00,114.78,114.89,114.78,114.89,22184.0,99.5374,99.6328,99.5374,99.6328,22184.0
2019-07-22 11:30:00,114.89,114.92,114.73,114.77,26106.0,99.6328,99.6588,99.494,99.5287,26106.0
2019-07-22 11:35:00,114.76,114.94,114.75,114.91,27733.0,99.5201,99.6761,99.5114,99.6501,27733.0
2019-07-22 11:40:00,114.92,114.92,114.85,114.89,19438.0,99.6588,99.6588,99.5981,99.6328,19438.0
2019-07-22 11:45:00,114.87,114.89,114.85,114.88,15015.0,99.6154,99.6328,99.5981,99.6241,15015.0
2019-07-22 11:50:00,114.89,114.93,114.85,114.88,24918.0,99.6328,99.6675,99.5981,99.6241,24918.0
2019-07-22 11:55:00,114.87,114.95,114.86,114.89,13693.0,99.6154,99.6848,99.6068,99.6328,13693.0
2019-07-22 12:00:00,114.9,114.94,114.86,114.87,18077.0,99.6415,99.6761,99.6068,99.6154,18077.0
2019-07-22 12:05:00,114.87,114.88,114.79,114.81,21608.0,99.6154,99.6241,99.5461,99.5634,21608.0
2019-07-22 12:10:00,114.8,114.91,114.8,114.87,18089.0,99.5547,99.6501,99.5547,99.6154,18089.0
2019-07-22 12:15:00,114.87,114.97,114.86,114.95,22147.0,99.6154,99.7022,99.6068,99.6848,22147.0
2019-07-22 12:20:00,114.95,115.12,114.94,115.11,28001.0,99.6848,99.8322,99.6761,99.8236,28001.0
2019-07-22 12:25:00,115.12,115.19,115.11,115.18,21940.0,99.8322,99.8929,99.8236,99.8843,21940.0
2019-07-22 12:30:00,115.19,115.2,115.04,115.07,20171.0,99.8929,99.9016,99.7629,99.7889,20171.0
2019-07-22 12:35:00,115.06,115.16,115.06,115.06,35782.0,99.7802,99.8669,99.7802,99.7802,35782.0
2019-07-22 12:40:00,115.04,115.1,115.02,115.1,12175.0,99.7629,99.8149,99.7455,99.8149,12175.0
2019-07-22 12:45:00,115.1,115.15,115.06,115.07,5810.0,99.8149,99.8583,99.7802,99.7889,5810.0
2019-07-22 12:50:00,115.07,115.14,115.05,115.11,15340.0,99.7889,99.8496,99.7715,99.8236,15340.0
2019-07-22 12:55:00,115.1,115.15,115.04,115.11,22307.0,99.8149,99.8583,99.7629,99.8236,22307.0
2019-07-22 13:00:00,115.12,115.14,115.02,115.04,9187.0,99.8322,99.8496,99.7455,99.7629,9187.0
2019-07-22 13:05:00,115.03,115.08,115.03,115.08,15317.0,99.7542,99.7976,99.7542,99.7976,15317.0
2019-07-22 13:10:00,115.08,115.14,115.07,115.12,13178.0,99.7976,99.8496,99.7889,99.8322,13178.0
2019-07-22 13:15:00,115.1,115.1,115.06,115.08,13518.0,99.8149,99.8149,99.7802,99.7976,13518.0
2019-07-22 13:20:00,115.08,115.09,114.97,114.98,12469.0,99.7976,99.8062,99.7022,99.7108,12469.0
2019-07-22 13:25:00,114.98,115.04,114.98,115.04,13632.0,99.7108,99.7629,99.7108,99.7629,13632.0
2019-07-22 13:30:00,115.03,115.19,115.01,115.12,24159.0,99.7542,99.8929,99.7369,99.8322,24159.0
2019-07-22 13:35:00,115.11,115.14,115.1,115.11,9781.0,99.8236,99.8496,99.8149,99.8236,9781.0
2019-07-22 13:40:00,115.12,115.16,115.08,115.13,11140.0,99.8322,99.8669,99.7976,99.8409,11140.0
2019-07-22 13:45:00,115.13,115.19,115.1,115.13,10817.0,99.8409,99.8929,99.8149,99.8409,10817.0
2019-07-22 13:50:00,115.13,115.16,115.12,115.13,11149.0,99.8409,99.8669,99.8322,99.8409,11149.0
2019-07-22 13:55:00,115.14,115.16,115.06,115.09,60028.0,99.8496,99.8669,99.7802,99.8062,60028.0
2019-07-22 14:00:00,115.09,115.1,115.01,115.04,11669.0,99.8062,99.8149,99.7369,99.7629,11669.0
2019-07-22 14:05:00,115.04,115.05,114.9,114.91,28257.0,99.7629,99.7715,99.6415,99.6501,28257.0
2019-07-22 14:10:00,114.91,114.99,114.9,114.98,12449.0,99.6501,99.7195,99.6415,99.7108,12449.0
2019-07-22 14:15:00,114.97,114.99,114.95,114.97,19818.0,99.7022,99.7195,99.6848,99.7022,19818.0
2019-07-22 14:20:00,114.98,115.04,114.94,115.04,17131.0,99.7108,99.7629,99.6761,99.7629,17131.0
2019-07-22 14:25:00,115.04,115.04,114.92,114.94,13446.0,99.7629,99.7629,99.6588,99.6761,13446.0
2019-07-22 14:30:00,114.95,115.06,114.95,115.06,25056.0,99.6848,99.7802,99.6848,99.7802,25056.0
2019-07-22 14:35:00,115.05,115.06,114.99,115.04,12241.0,99.7715,99.7802,99.7195,99.7629,12241.0
2019-07-22 14:40:00,115.04,115.1,115.04,115.07,13810.0,99.7629,99.8149,99.7629,99.7889,13810.0
2019-07-22 14:45:00,115.06,115.08,115.04,115.06,19213.0,99.7802,99.7976,99.7629,99.7802,19213.0
2019-07-22 14:50:00,115.06,115.11,115.05,115.1,22860.0,99.7802,99.8236,99.7715,99.8149,22860.0
2019-07-22 14:55:00,115.1,115.11,115.04,115.09,18687.0,99.8149,99.8236,99.7629,99.8062,18687.0
2019-07-22 15:00:00,115.09,115.31,115.09,115.23,54812.0,99.8062,99.997,99.8062,99.9276,54812.0
2019-07-22 15:05:00,115.23,115.27,115.17,115.18,16519.0,99.9276,99.9623,99.8756,99.8843,16519.0
2019-07-22 15:10:00,115.18,115.19,115.13,115.17,15640.0,99.8843,99.8929,99.8409,99.8756,15640.0
2019-07-22 15:15:00,115.15,115.24,115.14,115.21,25060.0,99.8583,99.9363,99.8496,99.9103,25060.0
2019-07-22 15:20:00,115.21,115.25,115.11,115.11,25263.0,99.9103,99.945,99.8236,99.8236,25263.0
2019-07-22 15:25:00,115.12,115.13,115.03,115.06,18500.0,99.8322,99.8409,99.7542,99.7802,18500.0
2019-07-22 15:30:00,115.07,115.09,115.0,115.01,35756.0,99.7889,99.8062,99.7282,99.7369,35756.0
2019-07-22 15:35:00,115.01,115.03,115.0,115.01,64984.0,99.7369,99.7542,99.7282,99.7369,64984.0
2019-07-22 15:40:00,115.01,115.07,115.0,115.03,36345.0,99.7369,99.7889,99.7282,99.7542,36345.0
2019-07-22 15:45:00,115.02,115.04,114.97,115.02,74538.0,99.7455,99.7629,99.7022,99.7455,74538.0
2019-07-22 15:50:00,115.01,115.08,114.93,115.05,64345.0,99.7369,99.7976,99.6675,99.7715,64345.0
2019-07-22 15:55:00,115.05,115.35,115.05,115.29,246471.0,99.7715,100.0317,99.7715,99.9797,246471.0
2019-07-23 09:30:00,115.71,116.05,115.7,115.96,202997.0,100.3439,100.6387,100.3352,100.5607,202997.0
2019-07-23 09:35:00,115.94,116.02,115.75,115.76,61368.0,100.5433,100.6127,100.3786,100.3873,61368.0
2019-07-23 09:40:00,115.78,115.89,115.62,115.76,59786.0,100.4046,100.5,100.2658,100.3873,59786.0
2019-07-23 09:45:00,115.75,115.84,115.48,115.48,71734.0,100.3786,100.4566,100.1444,100.1444,71734.0
2019-07-23 09:50:00,115.43,115.44,115.18,115.18,60822.0,100.1011,100.1097,99.8843,99.8843,60822.0
2019-07-23 09:55:00,115.16,115.26,115.12,115.24,76507.0,99.8669,99.9537,99.8322,99.9363,76507.0
2019-07-23 10:00:00,115.23,115.38,115.14,115.18,88370.0,99.9276,100.0577,99.8496,99.8843,88370.0
2019-07-23 10:05:00,115.19,115.29,114.92,114.92,138641.0,99.8929,99.9797,99.6588,99.6588,138641.0
2019-07-23 10:10:00,114.92,114.97,114.69,114.74,114487.0,99.6588,99.7022,99.4593,99.5027,114487.0
2019-07-23 10:15:00,114.73,114.74,114.39,114.39,132544.0,99.494,99.5027,99.1992,99.1992,132544.0
2019-07-23 10:20:00,114.4,114.4,114.1,114.32,200540.0,99.2079,99.2079,98.9477,99.1385,200540.0
2019-07-23 10:25:00,114.32,114.35,114.03,114.03,116151.0,99.1385,99.1645,98.887,98.887,116151.0
2019-07-23 10:30:00,114.05,114.25,113.99,114.24,125173.0,98.9043,99.0778,98.8523,99.0691,125173.0
2019-07-23 10:35:00,114.24,114.32,114.15,114.19,80790.0,99.0691,99.1385,98.9911,99.0257,80790.0
2019-07-23 10:40:00,114.19,114.4,114.18,114.4,51148.0,99.0257,99.2079,99.0171,99.2079,51148.0
2019-07-23 10:45:00,114.39,114.46,114.32,114.37,67511.0,99.1992,99.2599,99.1385,99.1818,67511.0
2019-07-23 10:50:00,114.37,114.58,114.35,114.57,53579.0,99.1818,99.364,99.1645,99.3553,53579.0
2019-07-23 10:55:00,114.55,114.59,114.37,114.39,46788.0,99.3379,99.3726,99.1818,99.1992,46788.0
2019-07-23 11:00:00,114.39,114.4,114.28,114.28,45901.0,99.1992,99.2079,99.1038,99.1038,45901.0
2019-07-23 11:05:00,114.27,114.31,114.12,114.26,65757.0,99.0951,99.1298,98.965,99.0864,65757.0
2019-07-23 11:10:00,114.25,114.29,114.21,114.26,51480.0,99.0778,99.1125,99.0431,99.0864,51480.0
2019-07-23 11:15:00,114.26,114.28,114.21,114.28,41459.0,99.0864,99.1038,99.0431,99.1038,41459.0
2019-07-23 11:20:00,114.27,114.31,114.22,114.28,53714.0,99.0951,99.1298,99.0518,99.1038,53714.0
2019-07-23 11:25:00,114.28,114.29,114.12,114.2,84902.0,99.1038,99.1125,98.965,99.0344,84902.0
2019-07-23 11:30:00,114.21,114.22,114.04,114.05,72346.0,99.0431,99.0518,98.8957,98.9043,72346.0
2019-07-23 11:35:00,114.06,114.12,114.05,114.1,48726.0,98.913,98.965,98.9043,98.9477,48726.0
2019-07-23 11:40:00,114.1,114.2,114.03,114.17,43024.0,98.9477,99.0344,98.887,99.0084,43024.0
2019-07-23 11:45:00,114.17,114.28,114.15,114.22,38365.0,99.0084,99.1038,98.9911,99.0518,38365.0
2019-07-23 11:50:00,114.22,114.29,114.17,114.24,30624.0,99.0518,99.1125,99.0084,99.0691,30624.0
2019-07-23 11:55:00,114.25,114.25,114.17,114.17,33211.0,99.0778,99.0778,99.0084,99.0084,33211.0
2019-07-23 12:00:00,114.16,114.23,114.1,114.17,44172.0,98.9997,99.0604,98.9477,99.0084,44172.0
2019-07-23 12:05:00,114.16,114.21,114.1,114.21,36570.0,98.9997,99.0431,98.9477,99.0431,36570.0
2019-07-23 12:10:00,114.21,114.21,114.11,114.18,36186.0,99.0431,99.0431,98.9564,99.0171,36186.0
2019-07-23 12:15:00,114.18,114.2,114.11,114.13,45690.0,99.0171,99.0344,98.9564,98.9737,45690.0
2019-07-23 12:20:00,114.13,114.18,114.1,114.13,31841.0,98.9737,99.0171,98.9477,98.9737,31841.0
2019-07-23 12:25:00,114.13,114.16,114.07,114.1,46427.0,98.9737,98.9997,98.9217,98.9477,46427.0
2019-07-23 12:30:00,114.1,114.11,114.0,114.04,31275.0,98.9477,98.9564,98.861,98.8957,31275.0
2019-07-23 12:35:00,114.04,114.08,114.01,114.04,32688.0,98.8957,98.9304,98.8696,98.8957,32688.0
2019-07-23 12:40:00,114.05,114.08,114.01,114.07,32551.0,98.9043,98.9304,98.8696,98.9217,32551.0
2019-07-23 12:45:00,114.07,114.22,114.06,114.21,41144.0,98.9217,99.0518,98.913,99.0431,41144.0
2019-07-23 12:50:00,114.22,114.25,114.18,114.19,36583.0,99.0518,99.0778,99.0171,99.0257,36583.0
2019-07-23 12:55:00,114.2,114.23,114.14,114.14,29895.0,99.0344,99.0604,98.9824,98.9824,29895.0
2019-07-23 13:00:00,114.14,114.15,114.01,114.05,28664.0,98.9824,98.9911,98.8696,98.9043,28664.0
2019-07-23 13:05:00,114.05,114.1,114.0,114.02,34954.0,98.9043,98.9477,98.861,98.8783,34954.0
2019-07-23 13:10:00,114.02,114.17,114.01,114.13,65078.0,98.8783,99.0084,98.8696,98.9737,65078.0
2019-07-23 13:15:00,114.12,114.18,114.07,114.09,40409.0,98.965,99.0171,98.9217,98.939,40409.0
2019-07-23 13:20:00,114.08,114.11,114.05,114.06,31987.0,98.9304,98.9564,98.9043,98.913,31987.0
2019-07-23 13:25:00,114.06,114.1,114.01,114.04,44425.0,98.913,98.9477,98.8696,98.8957,44425.0
2019-07-23 13:30:00,114.04,114.07,113.99,114.03,41161.0,98.8957,98.9217,98.8523,98.887,41161.0
2019-07-23 13:35:00,114.05,114.06,113.99,114.01,36525.0,98.9043,98.913,98.8523,98.8696,36525.0
2019-07-23 13:40:00,114.02,114.25,113.99,114.16,91876.0,98.8783,99.0778,98.8523,98.9997,91876.0
2019-07-23 13:45:00,114.17,114.23,114.15,114.18,55922.0,99.0084,99.0604,98.9911,99.0171,55922.0
2019-07-23 13:50:00,114.18,114.19,114.13,114.17,31983.0,99.0171,99.0257,98.9737,99.0084,31983.0
2019-07-23 13:55:00,114.17,114.36,114.16,114.28,46742.0,99.0084,99.1732,98.9997,99.1038,46742.0
2019-07-23 14:00:00,114.27,114.29,114.18,114.23,50220.0,99.0951,99.1125,99.0171,99.0604,50220.0
2019-07-23 14:05:00,114.22,114.28,114.18,114.23,31010.0,99.0518,99.1038,99.0171,99.0604,31010.0
2019-07-23 14:10:00,114.22,114.26,114.21,114.24,41175.0,99.0518,99.0864,99.0431,99.0691,41175.0
2019-07-23 14:15:00,114.24,114.27,114.22,114.22,29210.0,99.0691,99.0951,99.0518,99.0518,29210.0
2019-07-23 14:20:00,114.23,114.27,114.21,114.26,33364.0,99.0604,99.0951,99.0431,99.0864,33364.0
2019-07-23 14:25:00,114.26,114.29,114.24,114.29,27268.0,99.0864,99.1125,99.0691,99.1125,27268.0
2019-07-23 14:30:00,114.32,114.35,114.26,114.27,34258.0,99.1385,99.1645,99.0864,99.0951,34258.0
2019-07-23 14:35:00,114.27,114.29,114.2,114.21,34421.0,99.0951,99.1125,99.0344,99.0431,34421.0
2019-07-23 14:40:00,114.21,114.24,114.2,114.21,47059.0,99.0431,99.0691,99.0344,99.0431,47059.0
2019-07-23 14:45:00,114.21,114.26,114.14,114.23,59465.0,99.0431,99.0864,98.9824,99.0604,59465.0
2019-07-23 14:50:00,114.23,114.32,114.2,114.27,49977.0,99.0604,99.1385,99.0344,99.0951,49977.0
2019-07-23 14:55:00,114.27,114.27,114.16,114.18,34261.0,99.0951,99.0951,98.9997,99.0171,34261.0
2019-07-23 15:00:00,114.18,114.21,114.11,114.13,43855.0,99.0171,99.0431,98.9564,98.9737,43855.0
2019-07-23 15:05:00,114.14,114.16,114.1,114.12,62254.0,98.9824,98.9997,98.9477,98.965,62254.0
2019-07-23 15:10:00,114.13,114.15,114.1,114.14,45634.0,98.9737,98.9911,98.9477,98.9824,45634.0
2019-07-23 15:15:00,114.14,114.15,114.0,114.01,74164.0,98.9824,98.9911,98.861,98.8696,74164.0
2019-07-23 15:20:00,114.01,114.05,114.0,114.04,55527.0,98.8696,98.9043,98.861,98.8957,55527.0
2019-07-23 15:25:00,114.04,114.1,113.99,114.03,65646.0,98.8957,98.9477,98.8523,98.887,65646.0
2019-07-23 15:30:00,114.04,114.16,114.04,114.09,84592.0,98.8957,98.9997,98.8957,98.939,84592.0
2019-07-23 15:35:00,114.09,114.14,114.08,114.12,106200.0,98.939,98.9824,98.9304,98.965,106200.0
2019-07-23 15:40:00,114.12,114.18,114.08,114.08,90145.0,98.965,99.0171,98.9304,98.9304,90145.0
2019-07-23 15:45:00,114.09,114.11,113.94,113.94,108705.0,98.939,98.9564,98.8089,98.8089,108705.0
2019-07-23 15:50:00,113.95,114.1,113.93,114.01,168832.0,98.8176,98.9477,98.8003,98.8696,168832.0
2019-07-23 15:55:00,114.01,114.08,113.83,113.87,366652.0,98.8696,98.9304,98.7136,98.7482,366652.0
2019-07-24 09:30:00,113.85,113.85,113.3,113.53,144743.0,98.7309,98.7309,98.2539,98.4534,144743.0
2019-07-24 09:35:00,113.55,113.72,113.36,113.48,88309.0,98.4707,98.6182,98.306,98.41,88309.0
2019-07-24 09:40:00,113.48,113.49,113.2,113.38,85520.0,98.41,98.4187,98.1672,98.3233,85520.0
2019-07-24 09:45:00,113.38,113.5,113.17,113.28,84821.0,98.3233,98.4274,98.1412,98.2366,84821.0
2019-07-24 09:50:00,113.27,113.42,113.23,113.4,146790.0,98.2279,98.358,98.1932,98.3407,146790.0
2019-07-24 09:55:00,113.4,113.85,113.37,113.69,75672.0,98.3407,98.7309,98.3146,98.5921,75672.0
2019-07-24 10:00:00,113.67,113.83,113.59,113.79,144086.0,98.5748,98.7136,98.5054,98.6789,144086.0
2019-07-24 10:05:00,113.79,113.89,113.73,113.73,57110.0,98.6789,98.7656,98.6268,98.6268,57110.0
2019-07-24 10:10:00,113.74,113.82,113.64,113.73,71748.0,98.6355,98.7049,98.5488,98.6268,71748.0
2019-07-24 10:15:00,113.73,113.73,113.54,113.59,85968.0,98.6268,98.6268,98.4621,98.5054,85968.0
2019-07-24 10:20:00,113.57,113.61,113.5,113.52,44686.0,98.4881,98.5228,98.4274,98.4447,44686.0
2019-07-24 10:25:00,113.52,113.52,113.29,113.31,104156.0,98.4447,98.4447,98.2453,98.2626,104156.0
2019-07-24 10:30:00,113.32,113.38,113.14,113.19,140133.0,98.2713,98.3233,98.1152,98.1585,140133.0
2019-07-24 10:35:00,113.19,113.25,113.11,113.15,114484.0,98.1585,98.2106,98.0892,98.1239,114484.0
2019-07-24 10:40:00,113.16,113.26,113.02,113.16,127250.0,98.1325,98.2192,98.0111,98.1325,127250.0
2019-07-24 10:45:00,113.18,113.19,113.04,113.12,194346.0,98.1499,98.1585,98.0285,98.0978,194346.0
2019-07-24 10:50:00,113.11,113.18,113.02,113.15,170356.0,98.0892,98.1499,98.0111,98.1239,170356.0
2019-07-24 10:55:00,113.15,113.16,112.96,113.09,148249.0,98.1239,98.1325,97.9591,98.0718,148249.0
2019-07-24 11:00:00,113.09,113.09,112.92,113.0,106984.0,98.0718,98.0718,97.9244,97.9938,106984.0
2019-07-24 11:05:00,112.99,113.03,112.89,112.92,110393.0,97.9851,98.0198,97.8984,97.9244,110393.0
2019-07-24 11:10:00,112.93,113.04,112.86,112.87,70257.0,97.9331,98.0285,97.8724,97.881,70257.0
2019-07-24 11:15:00,112.86,112.87,112.7,112.81,119818.0,97.8724,97.881,97.7336,97.829,119818.0
2019-07-24 11:20:00,112.81,112.89,112.78,112.84,72679.0,97.829,97.8984,97.803,97.855,72679.0
2019-07-24 11:25:00,112.84,112.88,112.79,112.84,78395.0,97.855,97.8897,97.8117,97.855,78395.0
2019-07-24 11:30:00,112.84,112.93,112.81,112.86,99887.0,97.855,97.9331,97.829,97.8724,99887.0
2019-07-24 11:35:00,112.86,112.95,112.82,112.94,104565.0,97.8724,97.9504,97.8377,97.9417,104565.0
2019-07-24 11:40:00,112.95,113.04,112.93,112.94,82846.0,97.9504,98.0285,97.9331,97.9417,82846.0
2019-07-24 11:45:00,112.94,113.13,112.93,113.05,76662.0,97.9417,98.1065,97.9331,98.0371,76662.0
2019-07-24 11:50:00,113.04,113.05,112.71,112.8,112224.0,98.0285,98.0371,97.7423,97.8203,112224.0
2019-07-24 11:55:00,112.8,112.81,112.71,112.75,79868.0,97.8203,97.829,97.7423,97.777,79868.0
2019-07-24 12:00:00,112.76,112.81,112.74,112.75,71212.0,97.7856,97.829,97.7683,97.777,71212.0
2019-07-24 12:05:00,112.74,112.78,112.7,112.76,83482.0,97.7683,97.803,97.7336,97.7856,83482.0
2019-07-24 12:10:00,112.77,112.98,112.74,112.93,77515.0,97.7943,97.9764,97.7683,97.9331,77515.0
2019-07-24 12:15:00,112.92,113.05,112.77,112.78,127028.0,97.9244,98.0371,97.7943,97.803,127028.0
2019-07-24 12:20:00,112.78,112.79,112.75,112.77,74029.0,97.803,97.8117,97.777,97.7943,74029.0
2019-07-24 12:25:00,112.77,112.85,112.74,112.83,62014.0,97.7943,97.8637,97.7683,97.8464,62014.0
2019-07-24 12:30:00,112.83,112.85,112.78,112.84,37485.0,97.8464,97.8637,97.803,97.855,37485.0
2019-07-24 12:35:00,112.84,112.87,112.75,112.76,49177.0,97.855,97.881,97.777,97.7856,49177.0
2019-07-24 12:40:00,112.76,112.79,112.74,112.74,40670.0,97.7856,97.8117,97.7683,97.7683,40670.0
2019-07-24 12:45:00,112.75,112.77,112.72,112.73,46379.0,97.777,97.7943,97.751,97.7596,46379.0
2019-07-24 12:50:00,112.74,112.78,112.69,112.78,56749.0,97.7683,97.803,97.7249,97.803,56749.0
2019-07-24 12:55:00,112.78,112.79,112.71,112.78,42532.0,97.803,97.8117,97.7423,97.803,42532.0
2019-07-24 13:00:00,112.77,112.87,112.77,112.87,56024.0,97.7943,97.881,97.7943,97.881,56024.0
2019-07-24 13:05:00,112.88,112.94,112.74,112.8,80682.0,97.8897,97.9417,97.7683,97.8203,80682.0
2019-07-24 13:10:00,112.8,112.8,112.74,112.75,53909.0,97.8203,97.8203,97.7683,97.777,53909.0
2019-07-24 13:15:00,112.75,112.77,112.72,112.74,25518.0,97.777,97.7943,97.751,97.7683,25518.0
2019-07-24 13:20:00,112.75,112.78,112.71,112.73,33518.0,97.777,97.803,97.7423,97.7596,33518.0
2019-07-24 13:25:00,112.73,112.79,112.58,112.62,77519.0,97.7596,97.8117,97.6296,97.6642,77519.0
2019-07-24 13:30:00,112.62,112.64,112.59,112.63,50613.0,97.6642,97.6816,97.6382,97.6729,50613.0
2019-07-24 13:35:00,112.63,112.63,112.57,112.63,54981.0,97.6729,97.6729,97.6209,97.6729,54981.0
2019-07-24 13:40:00,112.63,112.63,112.59,112.61,79897.0,97.6729,97.6729,97.6382,97.6556,79897.0
2019-07-24 13:45:00,112.62,112.74,112.58,112.74,99209.0,97.6642,97.7683,97.6296,97.7683,99209.0
2019-07-24 13:50:00,112.75,112.9,112.67,112.71,106079.0,97.777,97.9071,97.7076,97.7423,106079.0
2019-07-24 13:55:00,112.71,112.77,112.69,112.71,66166.0,97.7423,97.7943,97.7249,97.7423,66166.0
2019-07-24 14:00:00,112.7,112.74,112.59,112.62,140292.0,97.7336,97.7683,97.6382,97.6642,140292.0
2019-07-24 14:05:00,112.62,112.65,112.45,112.45,101043.0,97.6642,97.6903,97.5168,97.5168,101043.0
2019-07-24 14:10:00,112.46,112.61,112.45,112.58,42535.0,97.5255,97.6556,97.5168,97.6296,42535.0
2019-07-24 14:15:00,112.58,112.62,112.52,112.52,52564.0,97.6296,97.6642,97.5775,97.5775,52564.0
2019-07-24 14:20:00,112.51,112.51,112.39,112.39,54873.0,97.5688,97.5688,97.4648,97.4648,54873.0
2019-07-24 14:25:00,112.4,112.5,112.39,112.4,51977.0,97.4735,97.5602,97.4648,97.4735,51977.0
2019-07-24 14:30:00,112.39,112.49,112.38,112.48,57467.0,97.4648,97.5515,97.4561,97.5428,57467.0
2019-07-24 14:35:00,112.47,112.51,112.41,112.44,74707.0,97.5342,97.5688,97.4821,97.5081,74707.0
2019-07-24 14:40:00,112.43,112.48,112.35,112.37,61405.0,97.4995,97.5428,97.4301,97.4474,61405.0
2019-07-24 14:45:00,112.37,112.4,112.28,112.4,59144.0,97.4474,97.4735,97.3694,97.4735,59144.0
2019-07-24 14:50:00,112.4,112.48,112.32,112.43,90434.0,97.4735,97.5428,97.4041,97.4995,90434.0
2019-07-24 14:55:00,112.43,112.54,112.38,112.53,70891.0,97.4995,97.5949,97.4561,97.5862,70891.0
2019-07-24 15:00:00,112.52,112.61,112.49,112.57,97187.0,97.5775,97.6556,97.5515,97.6209,97187.0
2019-07-24 15:05:00,112.57,112.68,112.56,112.67,63495.0,97.6209,97.7163,97.6122,97.7076,63495.0
2019-07-24 15:10:00,112.68,112.73,112.65,112.72,89469.0,97.7163,97.7596,97.6903,97.751,89469.0
2019-07-24 15:15:00,112.72,112.74,112.59,112.64,85557.0,97.751,97.7683,97.6382,97.6816,85557.0
2019-07-24 15:20:00,112.64,112.64,112.53,112.54,45409.0,97.6816,97.6816,97.5862,97.5949,45409.0
2019-07-24 15:25:00,112.53,112.6,112.51,112.55,64427.0,97.5862,97.6469,97.5688,97.6035,64427.0
2019-07-24 15:30:00,112.56,112.58,112.51,112.58,97308.0,97.6122,97.6296,97.5688,97.6296,97308.0
2019-07-24 15:35:00,112.58,112.66,112.54,112.57,106285.0,97.6296,97.6989,97.5949,97.6209,106285.0
2019-07-24 15:40:00,112.56,112.64,112.55,112.58,95646.0,97.6122,97.6816,97.6035,97.6296,95646.0
2019-07-24 15:45:00,112.58,112.61,112.56,112.61,76746.0,97.6296,97.6556,97.6122,97.6556,76746.0
2019-07-24 15:50:00,112.61,112.63,112.53,112.57,181540.0,97.6556,97.6729,97.5862,97.6209,181540.0
2019-07-24 15:55:00,112.58,112.62,112.41,112.6,535172.0,97.6296,97.6642,97.4821,97.6469,535172.0
2019-07-25 09:30:00,111.48,112.19,111.38,112.06,321351.0,96.6756,97.2913,96.5889,97.1786,321351.0
2019-07-25 09:35:00,112.07,112.49,112.07,112.48,71998.0,97.1873,97.5515,97.1873,97.5428,71998.0
2019-07-25 09:40:00,112.44,112.79,112.36,112.66,109163.0,97.5081,97.8117,97.4388,97.6989,109163.0
2019-07-25 09:45:00,112.67,112.74,112.32,112.38,86097.0,97.7076,97.7683,97.4041,97.4561,86097.0
2019-07-25 09:50:00,112.4,112.54,112.28,112.28,104942.0,97.4735,97.5949,97.3694,97.3694,104942.0
2019-07-25 09:55:00,112.28,112.5,112.25,112.44,57059.0,97.3694,97.5602,97.3434,97.5081,57059.0
2019-07-25 10:00:00,112.42,112.44,112.22,112.37,126182.0,97.4908,97.5081,97.3174,97.4474,126182.0
2019-07-25 10:05:00,112.39,112.51,112.28,112.4,58239.0,97.4648,97.5688,97.3694,97.4735,58239.0
2019-07-25 10:10:00,112.39,112.39,112.25,112.35,100773.0,97.4648,97.4648,97.3434,97.4301,100773.0
2019-07-25 10:15:00,112.34,112.36,112.2,112.24,174758.0,97.4214,97.4388,97.3,97.3347,174758.0
2019-07-25 10:20:00,112.23,112.43,112.18,112.43,152032.0,97.326,97.4995,97.2827,97.4995,152032.0
2019-07-25 10:25:00,112.43,112.43,112.27,112.31,74852.0,97.4995,97.4995,97.3607,97.3954,74852.0
2019-07-25 10:30:00,112.31,112.34,112.09,112.09,102873.0,97.3954,97.4214,97.2046,97.2046,102873.0
2019-07-25 10:35:00,112.09,112.35,112.08,112.33,83596.0,97.2046,97.4301,97.196,97.4128,83596.0
2019-07-25 10:40:00,112.34,112.48,112.34,112.39,51493.0,97.4214,97.5428,97.4214,97.4648,51493.0
2019-07-25 10:45:00,112.39,112.52,112.31,112.47,56319.0,97.4648,97.5775,97.3954,97.5342,56319.0
2019-07-25 10:50:00,112.48,112.69,112.47,112.61,57376.0,97.5428,97.7249,97.5342,97.6556,57376.0
2019-07-25 10:55:00,112.61,112.67,112.58,112.62,56242.0,97.6556,97.7076,97.6296,97.6642,56242.0
2019-07-25 11:00:00,112.61,112.83,112.59,112.82,74234.0,97.6556,97.8464,97.6382,97.8377,74234.0
2019-07-25 11:05:00,112.82,112.84,112.61,112.69,59003.0,97.8377,97.855,97.6556,97.7249,59003.0
2019-07-25 11:10:00,112.68,112.77,112.66,112.75,34784.0,97.7163,97.7943,97.6989,97.777,34784.0
2019-07-25 11:15:00,112.74,112.79,112.7,112.76,42632.0,97.7683,97.8117,97.7336,97.7856,42632.0
2019-07-25 11:20:00,112.75,112.77,112.65,112.7,50299.0,97.777,97.7943,97.6903,97.7336,50299.0
2019-07-25 11:25:00,112.68,112.78,112.65,112.74,52412.0,97.7163,97.803,97.6903,97.7683,52412.0
2019-07-25 11:30:00,112.74,112.74,112.66,112.69,33488.0,97.7683,97.7683,97.6989,97.7249,33488.0
2019-07-25 11:35:00,112.68,112.69,112.59,112.65,35353.0,97.7163,97.7249,97.6382,97.6903,35353.0
2019-07-25 11:40:00,112.65,112.71,112.62,112.65,35733.0,97.6903,97.7423,97.6642,97.6903,35733.0
2019-07-25 11:45:00,112.66,112.68,112.6,112.61,39471.0,97.6989,97.7163,97.6469,97.6556,39471.0
2019-07-25 11:50:00,112.6,112.65,112.47,112.49,126427.0,97.6469,97.6903,97.5342,97.5515,126427.0
2019-07-25 11:55:00,112.49,112.53,112.36,112.37,75210.0,97.5515,97.5862,97.4388,97.4474,75210.0
2019-07-25 12:00:00,112.36,112.39,112.29,112.29,57092.0,97.4388,97.4648,97.3781,97.3781,57092.0
2019-07-25 12:05:00,112.29,112.36,112.25,112.27,61074.0,97.3781,97.4388,97.3434,97.3607,61074.0
2019-07-25 12:10:00,112.26,112.28,112.21,112.24,57659.0,97.352,97.3694,97.3087,97.3347,57659.0
2019-07-25 12:15:00,112.23,112.29,112.22,112.29,49567.0,97.326,97.3781,97.3174,97.3781,49567.0
2019-07-25 12:20:00,112.29,112.31,112.23,112.28,51869.0,97.3781,97.3954,97.326,97.3694,51869.0
2019-07-25 12:25:00,112.27,112.34,112.25,112.31,40737.0,97.3607,97.4214,97.3434,97.3954,40737.0
2019-07-25 12:30:00,112.32,112.33,112.25,112.26,38337.0,97.4041,97.4128,97.3434,97.352,38337.0
2019-07-25 12:35:00,112.25,112.27,112.14,112.16,68390.0,97.3434,97.3607,97.248,97.2653,68390.0
2019-07-25 12:40:00,112.16,112.17,112.05,112.17,31997.0,97.2653,97.274,97.1699,97.274,31997.0
2019-07-25 12:45:00,112.17,112.28,112.16,112.26,50039.0,97.274,97.3694,97.2653,97.352,50039.0
2019-07-25 12:50:00,112.27,112.36,112.26,112.27,28728.0,97.3607,97.4388,97.352,97.3607,28728.0
2019-07-25 12:55:00,112.3,112.5,112.3,112.47,23507.0,97.3867,97.5602,97.3867,97.5342,23507.0
2019-07-25 13:00:00,112.48,112.49,112.42,112.42,24209.0,97.5428,97.5515,97.4908,97.4908,24209.0
2019-07-25 13:05:00,112.42,112.58,112.41,112.54,43648.0,97.4908,97.6296,97.4821,97.5949,43648.0
2019-07-25 13:10:00,112.55,112.57,112.51,112.57,29084.0,97.6035,97.6209,97.5688,97.6209,29084.0
2019-07-25 13:15:00,112.56,112.69,112.56,112.66,25031.0,97.6122,97.7249,97.6122,97.6989,25031.0
2019-07-25 13:20:00,112.66,112.67,112.55,112.6,21894.0,97.6989,97.7076,97.6035,97.6469,21894.0
2019-07-25 13:25:00,112.59,112.7,112.58,112.7,20442.0,97.6382,97.7336,97.6296,97.7336,20442.0
2019-07-25 13:30:00,112.7,112.74,112.63,112.63,32632.0,97.7336,97.7683,97.6729,97.6729,32632.0
2019-07-25 13:35:00,112.63,112.68,112.62,112.67,19792.0,97.6729,97.7163,97.6642,97.7076,19792.0
2019-07-25 13:40:00,112.67,112.8,112.67,112.79,24615.0,97.7076,97.8203,97.7076,97.8117,24615.0
2019-07-25 13:45:00,112.79,112.82,112.78,112.8,13102.0,97.8117,97.8377,97.803,97.8203,13102.0
2019-07-25 13:50:00,112.79,112.82,112.68,112.68,26632.0,97.8117,97.8377,97.7163,97.7163,26632.0
2019-07-25 13:55:00,112.68,112.74,112.66,112.67,19513.0,97.7163,97.7683,97.6989,97.7076,19513.0
2019-07-25 14:00:00,112.67,112.79,112.65,112.73,26071.0,97.7076,97.8117,97.6903,97.7596,26071.0
2019-07-25 14:05:00,112.73,112.77,112.66,112.75,23192.0,97.7596,97.7943,97.6989,97.777,23192.0
2019-07-25 14:10:00,112.75,112.92,112.75,112.9,22386.0,97.777,97.9244,97.777,97.9071,22386.0
2019-07-25 14:15:00,112.9,112.94,112.88,112.92,15028.0,97.9071,97.9417,97.8897,97.9244,15028.0
2019-07-25 14:20:00,112.92,112.98,112.85,112.85,25338.0,97.9244,97.9764,97.8637,97.8637,25338.0
2019-07-25 14:25:00,112.87,112.92,112.81,112.91,31880.0,97.881,97.9244,97.829,97.9157,31880.0
2019-07-25 14:30:00,112.9,112.93,112.85,112.87,35717.0,97.9071,97.9331,97.8637,97.881,35717.0
2019-07-25 14:35:00,112.86,112.9,112.76,112.81,22172.0,97.8724,97.9071,97.7856,97.829,22172.0
2019-07-25 14:40:00,112.82,112.84,112.8,112.84,27085.0,97.8377,97.855,97.8203,97.855,27085.0
2019-07-25 14:45:00,112.84,112.86,112.71,112.73,25265.0,97.855,97.8724,97.7423,97.7596,25265.0
2019-07-25 14:50:00,112.74,112.79,112.65,112.65,31798.0,97.7683,97.8117,97.6903,97.6903,31798.0
2019-07-25 14:55:00,112.66,112.74,112.66,112.7,22487.0,97.6989,97.7683,97.6989,97.7336,22487.0
2019-07-25 15:00:00,112.69,112.79,112.65,112.66,30760.0,97.7249,97.8117,97.6903,97.6989,30760.0
2019-07-25 15:05:00,112.66,112.7,112.57,112.67,46837.0,97.6989,97.7336,97.6209,97.7076,46837.0
2019-07-25 15:10:00,112.68,112.74,112.67,112.72,28984.0,97.7163,97.7683,97.7076,97.751,28984.0
2019-07-25 15:15:00,112.73,112.77,112.7,112.71,30117.0,97.7596,97.7943,97.7336,97.7423,30117.0
2019-07-25 15:20:00,112.71,112.8,112.69,112.7,40749.0,97.7423,97.8203,97.7249,97.7336,40749.0
2019-07-25 15:25:00,112.69,112.77,112.69,112.76,30087.0,97.7249,97.7943,97.7249,97.7856,30087.0
2019-07-25 15:30:00,112.77,112.8,112.7,112.71,40170.0,97.7943,97.8203,97.7336,97.7423,40170.0
2019-07-25 15:35:00,112.71,112.71,112.54,112.54,55746.0,97.7423,97.7423,97.5949,97.5949,55746.0
2019-07-25 15:40:00,112.54,112.72,112.53,112.63,52135.0,97.5949,97.751,97.5862,97.6729,52135.0
2019-07-25 15:45:00,112.62,112.68,112.54,112.63,44476.0,97.6642,97.7163,97.5949,97.6729,44476.0
2019-07-25 15:50:00,112.64,112.91,112.61,112.85,115526.0,97.6816,97.9157,97.6556,97.8637,115526.0
2019-07-25 15:55:00,112.84,112.89,112.65,112.8,516212.0,97.855,97.8984,97.6903,97.8203,516212.0
2019-07-26 09:30:00,113.21,113.43,112.88,113.1,165487.0,98.1759,98.3667,97.8897,98.0805,165487.0
2019-07-26 09:35:00,113.1,113.73,113.09,113.64,78755.0,98.0805,98.6268,98.0718,98.5488,78755.0
2019-07-26 09:40:00,113.65,113.82,113.56,113.82,70425.0,98.5575,98.7049,98.4794,98.7049,70425.0
2019-07-26 09:45:00,113.82,113.89,113.54,113.58,218634.0,98.7049,98.7656,98.4621,98.4968,218634.0
2019-07-26 09:50:00,113.58,113.62,113.33,113.55,52479.0,98.4968,98.5314,98.28,98.4707,52479.0
2019-07-26 09:55:00,113.55,113.79,113.52,113.79,63127.0,98.4707,98.6789,98.4447,98.6789,63127.0
2019-07-26 10:00:00,113.78,113.83,113.67,113.69,55169.0,98.6702,98.7136,98.5748,98.5921,55169.0
2019-07-26 10:05:00,113.68,114.01,113.67,113.96,65263.0,98.5835,98.8696,98.5748,98.8263,65263.0
2019-07-26 10:10:00,113.95,113.98,113.84,113.95,40633.0,98.8176,98.8436,98.7222,98.8176,40633.0
2019-07-26 10:15:00,113.95,114.22,113.93,114.18,59655.0,98.8176,99.0518,98.8003,99.0171,59655.0
2019-07-26 10:20:00,114.19,114.31,114.16,114.23,48531.0,99.0257,99.1298,98.9997,99.0604,48531.0
2019-07-26 10:25:00,114.22,114.33,114.16,114.32,38736.0,99.0518,99.1472,98.9997,99.1385,38736.0
2019-07-26 10:30:00,114.33,114.44,114.29,114.31,48155.0,99.1472,99.2425,99.1125,99.1298,48155.0
2019-07-26 10:35:00,114.31,114.39,114.23,114.39,32741.0,99.1298,99.1992,99.0604,99.1992,32741.0
2019-07-26 10:40:00,114.39,114.45,114.29,114.29,45069.0,99.1992,99.2512,99.1125,99.1125,45069.0
2019-07-26 10:45:00,114.29,114.32,114.22,114.25,32479.0,99.1125,99.1385,99.0518,99.0778,32479.0
2019-07-26 10:50:00,114.24,114.29,114.07,114.28,42227.0,99.0691,99.1125,98.9217,99.1038,42227.0
2019-07-26 10:55:00,114.28,114.31,114.21,114.22,33758.0,99.1038,99.1298,99.0431,99.0518,33758.0
2019-07-26 11:00:00,114.21,114.27,114.13,114.18,33287.0,99.0431,99.0951,98.9737,99.0171,33287.0
2019-07-26 11:05:00,114.18,114.18,114.01,114.05,41484.0,99.0171,99.0171,98.8696,98.9043,41484.0
2019-07-26 11:10:00,114.05,114.07,113.98,114.05,38114.0,98.9043,98.9217,98.8436,98.9043,38114.0
2019-07-26 11:15:00,114.05,114.17,114.03,114.06,39976.0,98.9043,99.0084,98.887,98.913,39976.0
2019-07-26 11:20:00,114.06,114.2,114.06,114.16,42562.0,98.913,99.0344,98.913,98.9997,42562.0
2019-07-26 11:25:00,114.15,114.26,114.13,114.26,30052.0,98.9911,99.0864,98.9737,99.0864,30052.0
2019-07-26 11:30:00,114.27,114.27,114.16,114.18,56943.0,99.0951,99.0951,98.9997,99.0171,56943.0
2019-07-26 11:35:00,114.17,114.3,114.14,114.26,35894.0,99.0084,99.1211,98.9824,99.0864,35894.0
2019-07-26 11:40:00,114.26,114.29,114.06,114.06,38519.0,99.0864,99.1125,98.913,98.913,38519.0
2019-07-26 11:45:00,114.06,114.22,114.06,114.22,29812.0,98.913,99.0518,98.913,99.0518,29812.0
2019-07-26 11:50:00,114.22,114.27,114.19,114.25,24375.0,99.0518,99.0951,99.0257,99.0778,24375.0
2019-07-26 11:55:00,114.26,114.33,114.25,114.33,22350.0,99.0864,99.1472,99.0778,99.1472,22350.0
2019-07-26 12:00:00,114.34,114.4,114.3,114.4,25861.0,99.1558,99.2079,99.1211,99.2079,25861.0
2019-07-26 12:05:00,114.41,114.45,114.25,114.31,50810.0,99.2165,99.2512,99.0778,99.1298,50810.0
2019-07-26 12:10:00,114.32,114.39,114.3,114.39,51525.0,99.1385,99.1992,99.1211,99.1992,51525.0
2019-07-26 12:15:00,114.39,114.5,114.38,114.48,33140.0,99.1992,99.2946,99.1905,99.2772,33140.0
2019-07-26 12:20:00,114.47,114.56,114.45,114.55,35065.0,99.2686,99.3466,99.2512,99.3379,35065.0
2019-07-26 12:25:00,114.55,114.57,114.5,114.56,15904.0,99.3379,99.3553,99.2946,99.3466,15904.0
2019-07-26 12:30:00,114.56,114.6,114.43,114.46,28102.0,99.3466,99.3813,99.2339,99.2599,28102.0
2019-07-26 12:35:00,114.47,114.49,114.42,114.47,19276.0,99.2686,99.2859,99.2252,99.2686,19276.0
2019-07-26 12:40:00,114.47,114.52,114.43,114.43,19352.0,99.2686,99.3119,99.2339,99.2339,19352.0
2019-07-26 12:45:00,114.44,114.48,114.41,114.46,31492.0,99.2425,99.2772,99.2165,99.2599,31492.0
2019-07-26 12:50:00,114.46,114.5,114.44,114.47,25148.0,99.2599,99.2946,99.2425,99.2686,25148.0
2019-07-26 12:55:00,114.47,114.56,114.45,114.55,18772.0,99.2686,99.3466,99.2512,99.3379,18772.0
2019-07-26 13:00:00,114.55,114.57,114.52,114.57,17169.0,99.3379,99.3553,99.3119,99.3553,17169.0
2019-07-26 13:05:00,114.57,114.62,114.51,114.53,26504.0,99.3553,99.3986,99.3032,99.3206,26504.0
2019-07-26 13:10:00,114.52,114.56,114.5,114.55,16883.0,99.3119,99.3466,99.2946,99.3379,16883.0
2019-07-26 13:15:00,114.56,114.59,114.5,114.54,33048.0,99.3466,99.3726,99.2946,99.3293,33048.0
2019-07-26 13:20:00,114.52,114.62,114.52,114.61,19306.0,99.3119,99.3986,99.3119,99.39,19306.0
2019-07-26 13:25:00,114.6,114.6,114.51,114.51,18028.0,99.3813,99.3813,99.3032,99.3032,18028.0
2019-07-26 13:30:00,114.51,114.52,114.43,114.46,25152.0,99.3032,99.3119,99.2339,99.2599,25152.0
2019-07-26 13:35:00,114.44,114.5,114.43,114.49,21228.0,99.2425,99.2946,99.2339,99.2859,21228.0
2019-07-26 13:40:00,114.49,114.5,114.42,114.48,45471.0,99.2859,99.2946,99.2252,99.2772,45471.0
2019-07-26 13:45:00,114.48,114.48,114.37,114.38,19987.0,99.2772,99.2772,99.1818,99.1905,19987.0
2019-07-26 13:50:00,114.37,114.44,114.31,114.41,30154.0,99.1818,99.2425,99.1298,99.2165,30154.0
2019-07-26 13:55:00,114.41,114.44,114.39,114.44,24864.0,99.2165,99.2425,99.1992,99.2425,24864.0
2019-07-26 14:00:00,114.43,114.44,114.25,114.28,30717.0,99.2339,99.2425,99.0778,99.1038,30717.0
2019-07-26 14:05:00,114.28,114.36,114.26,114.31,30047.0,99.1038,99.1732,99.0864,99.1298,30047.0
2019-07-26 14:10:00,114.33,114.34,114.25,114.28,25286.0,99.1472,99.1558,99.0778,99.1038,25286.0
2019-07-26 14:15:00,114.28,114.32,114.21,114.21,34002.0,99.1038,99.1385,99.0431,99.0431,34002.0
2019-07-26 14:20:00,114.21,114.27,114.16,114.27,47655.0,99.0431,99.0951,98.9997,99.0951,47655.0
2019-07-26 14:25:00,114.27,114.32,114.23,114.29,31011.0,99.0951,99.1385,99.0604,99.1125,31011.0
2019-07-26 14:30:00,114.3,114.31,114.22,114.24,34526.0,99.1211,99.1298,99.0518,99.0691,34526.0
2019-07-26 14:35:00,114.23,114.43,114.23,114.41,32257.0,99.0604,99.2339,99.0604,99.2165,32257.0
2019-07-26 14:40:00,114.4,114.41,114.34,114.36,26621.0,99.2079,99.2165,99.1558,99.1732,26621.0
2019-07-26 14:45:00,114.36,114.41,114.3,114.33,39288.0,99.1732,99.2165,99.1211,99.1472,39288.0
2019-07-26 14:50:00,114.32,114.44,114.26,114.43,34120.0,99.1385,99.2425,99.0864,99.2339,34120.0
2019-07-26 14:55:00,114.43,114.5,114.42,114.49,20757.0,99.2339,99.2946,99.2252,99.2859,20757.0
2019-07-26 15:00:00,114.5,114.61,114.49,114.6,71027.0,99.2946,99.39,99.2859,99.3813,71027.0
2019-07-26 15:05:00,114.61,114.64,114.52,114.54,35240.0,99.39,99.416,99.3119,99.3293,35240.0
2019-07-26 15:10:00,114.54,114.66,114.54,114.64,27673.0,99.3293,99.4333,99.3293,99.416,27673.0
2019-07-26 15:15:00,114.65,114.7,114.64,114.69,30003.0,99.4247,99.468,99.416,99.4593,30003.0
2019-07-26 15:20:00,114.69,114.76,114.67,114.76,40390.0,99.4593,99.5201,99.442,99.5201,40390.0
2019-07-26 15:25:00,114.75,114.75,114.57,114.62,35814.0,99.5114,99.5114,99.3553,99.3986,35814.0
2019-07-26 15:30:00,114.62,114.72,114.61,114.67,49387.0,99.3986,99.4854,99.39,99.442,49387.0
2019-07-26 15:35:00,114.67,114.79,114.65,114.7,55916.0,99.442,99.5461,99.4247,99.468,55916.0
2019-07-26 15:40:00,114.7,114.7,114.56,114.6,47996.0,99.468,99.468,99.3466,99.3813,47996.0
2019-07-26 15:45:00,114.59,114.7,114.57,114.69,65357.0,99.3726,99.468,99.3553,99.4593,65357.0
2019-07-26 15:50:00,114.7,114.88,114.69,114.75,102675.0,99.468,99.6241,99.4593,99.5114,102675.0
2019-07-26 15:55:00,114.75,114.87,114.67,114.73,221136.0,99.5114,99.6154,99.442,99.494,221136.0
2019-07-29 09:30:00,114.73,114.97,114.68,114.81,137762.0,99.494,99.7022,99.4507,99.5634,137762.0
2019-07-29 09:35:00,114.81,114.91,114.62,114.91,102156.0,99.5634,99.6501,99.3986,99.6501,102156.0
2019-07-29 09:40:00,114.9,115.14,114.88,115.04,140015.0,99.6415,99.8496,99.6241,99.7629,140015.0
2019-07-29 09:45:00,115.03,115.13,114.9,115.11,92109.0,99.7542,99.8409,99.6415,99.8236,92109.0
2019-07-29 09:50:00,115.1,115.27,115.01,115.25,83164.0,99.8149,99.9623,99.7369,99.945,83164.0
2019-07-29 09:55:00,115.28,115.48,115.27,115.39,77425.0,99.971,100.1444,99.9623,100.0664,77425.0
2019-07-29 10:00:00,115.39,115.56,115.21,115.23,109900.0,100.0664,100.2138,99.9103,99.9276,109900.0
2019-07-29 10:05:00,115.22,115.34,115.13,115.33,56961.0,99.919,100.023,99.8409,100.0144,56961.0
2019-07-29 10:10:00,115.33,115.7,115.32,115.62,96791.0,100.0144,100.3352,100.0057,100.2658,96791.0
2019-07-29 10:15:00,115.64,115.8,115.49,115.49,138947.0,100.2832,100.4219,100.1531,100.1531,138947.0
2019-07-29 10:20:00,115.47,115.74,115.47,115.62,65920.0,100.1358,100.3699,100.1358,100.2658,65920.0
2019-07-29 10:25:00,115.62,115.84,115.61,115.73,80310.0,100.2658,100.4566,100.2572,100.3612,80310.0
2019-07-29 10:30:00,115.72,115.86,115.67,115.78,62823.0,100.3526,100.474,100.3092,100.4046,62823.0
2019-07-29 10:35:00,115.77,115.94,115.75,115.94,72929.0,100.3959,100.5433,100.3786,100.5433,72929.0
2019-07-29 10:40:00,115.93,115.94,115.87,115.87,54630.0,100.5347,100.5433,100.4826,100.4826,54630.0
2019-07-29 10:45:00,115.87,115.95,115.84,115.87,85023.0,100.4826,100.552,100.4566,100.4826,85023.0
2019-07-29 10:50:00,115.87,115.93,115.66,115.72,70096.0,100.4826,100.5347,100.3005,100.3526,70096.0
2019-07-29 10:55:00,115.72,115.81,115.64,115.79,45484.0,100.3526,100.4306,100.2832,100.4133,45484.0
2019-07-29 11:00:00,115.8,115.8,115.73,115.77,41028.0,100.4219,100.4219,100.3612,100.3959,41028.0
2019-07-29 11:05:00,115.77,115.84,115.77,115.84,46699.0,100.3959,100.4566,100.3959,100.4566,46699.0
2019-07-29 11:10:00,115.83,115.95,115.83,115.85,56893.0,100.448,100.552,100.448,100.4653,56893.0
2019-07-29 11:15:00,115.85,115.86,115.78,115.83,61232.0,100.4653,100.474,100.4046,100.448,61232.0
2019-07-29 11:20:00,115.83,115.85,115.8,115.82,53712.0,100.448,100.4653,100.4219,100.4393,53712.0
2019-07-29 11:25:00,115.83,115.95,115.82,115.94,60891.0,100.448,100.552,100.4393,100.5433,60891.0
2019-07-29 11:30:00,115.95,116.08,115.88,115.95,187424.0,100.552,100.6648,100.4913,100.552,187424.0
2019-07-29 11:35:00,115.95,116.0,115.85,115.94,44916.0,100.552,100.5954,100.4653,100.5433,44916.0
2019-07-29 11:40:00,115.94,115.97,115.86,115.87,39453.0,100.5433,100.5694,100.474,100.4826,39453.0
2019-07-29 11:45:00,115.87,116.06,115.83,116.05,60236.0,100.4826,100.6474,100.448,100.6387,60236.0
2019-07-29 11:50:00,116.06,116.09,116.0,116.02,39953.0,100.6474,100.6734,100.5954,100.6127,39953.0
2019-07-29 11:55:00,116.01,116.04,115.96,116.0,62435.0,100.6041,100.6301,100.5607,100.5954,62435.0
2019-07-29 12:00:00,116.0,116.04,115.88,116.03,110894.0,100.5954,100.6301,100.4913,100.6214,110894.0
2019-07-29 12:05:00,116.02,116.07,115.99,116.03,75991.0,100.6127,100.6561,100.5867,100.6214,75991.0
2019-07-29 12:10:00,116.03,116.04,115.95,116.0,60995.0,100.6214,100.6301,100.552,100.5954,60995.0
2019-07-29 12:15:00,116.0,116.02,115.89,115.89,49197.0,100.5954,100.6127,100.5,100.5,49197.0
2019-07-29 12:20:00,115.9,115.9,115.67,115.7,75542.0,100.5087,100.5087,100.3092,100.3352,75542.0
2019-07-29 12:25:00,115.71,115.76,115.65,115.74,27471.0,100.3439,100.3873,100.2919,100.3699,27471.0
2019-07-29 12:30:00,115.74,115.74,115.67,115.73,40774.0,100.3699,100.3699,100.3092,100.3612,40774.0
2019-07-29 12:35:00,115.73,115.83,115.73,115.75,33707.0,100.3612,100.448,100.3612,100.3786,33707.0
2019-07-29 12:40:00,115.76,115.78,115.57,115.6,43457.0,100.3873,100.4046,100.2225,100.2485,43457.0
2019-07-29 12:45:00,115.62,115.72,115.51,115.52,41062.0,100.2658,100.3526,100.1705,100.1791,41062.0
2019-07-29 12:50:00,115.51,115.66,115.48,115.65,85207.0,100.1705,100.3005,100.1444,100.2919,85207.0
2019-07-29 12:55:00,115.65,115.76,115.64,115.76,33285.0,100.2919,100.3873,100.2832,100.3873,33285.0
2019-07-29 13:00:00,115.76,115.84,115.74,115.83,62355.0,100.3873,100.4566,100.3699,100.448,62355.0
2019-07-29 13:05:00,115.82,115.9,115.81,115.84,50547.0,100.4393,100.5087,100.4306,100.4566,50547.0
2019-07-29 13:10:00,115.84,115.93,115.83,115.9,66850.0,100.4566,100.5347,100.448,100.5087,66850.0
2019-07-29 13:15:00,115.9,115.98,115.89,115.93,51607.0,100.5087,100.578,100.5,100.5347,51607.0
2019-07-29 13:20:00,115.93,115.97,115.89,115.9,46969.0,100.5347,100.5694,100.5,100.5087,46969.0
2019-07-29 13:25:00,115.9,115.91,115.74,115.75,33733.0,100.5087,100.5173,100.3699,100.3786,33733.0
2019-07-29 13:30:00,115.74,115.76,115.44,115.46,106509.0,100.3699,100.3873,100.1097,100.1271,106509.0
2019-07-29 13:35:00,115.46,115.65,115.46,115.63,29566.0,100.1271,100.2919,100.1271,100.2745,29566.0
2019-07-29 13:40:00,115.64,115.7,115.63,115.66,44113.0,100.2832,100.3352,100.2745,100.3005,44113.0
2019-07-29 13:45:00,115.66,115.79,115.65,115.74,35038.0,100.3005,100.4133,100.2919,100.3699,35038.0
2019-07-29 13:50:00,115.74,115.74,115.63,115.67,23323.0,100.3699,100.3699,100.2745,100.3092,23323.0
2019-07-29 13:55:00,115.67,115.73,115.62,115.63,32647.0,100.3092,100.3612,100.2658,100.2745,32647.0
2019-07-29 14:00:00,115.63,115.68,115.63,115.66,17557.0,100.2745,100.3179,100.2745,100.3005,17557.0
2019-07-29 14:05:00,115.65,115.71,115.64,115.7,38901.0,100.2919,100.3439,100.2832,100.3352,38901.0
2019-07-29 14:10:00,115.7,115.75,115.7,115.75,24067.0,100.3352,100.3786,100.3352,100.3786,24067.0
2019-07-29 14:15:00,115.75,115.76,115.62,115.67,37073.0,100.3786,100.3873,100.2658,100.3092,37073.0
2019-07-29 14:20:00,115.66,115.7,115.61,115.7,37920.0,100.3005,100.3352,100.2572,100.3352,37920.0
2019-07-29 14:25:00,115.7,115.79,115.7,115.76,34322.0,100.3352,100.4133,100.3352,100.3873,34322.0
2019-07-29 14:30:00,115.77,115.8,115.75,115.78,25995.0,100.3959,100.4219,100.3786,100.4046,25995.0
2019-07-29 14:35:00,115.77,115.78,115.62,115.62,35670.0,100.3959,100.4046,100.2658,100.2658,35670.0
2019-07-29 14:40:00,115.62,115.65,115.58,115.62,31994.0,100.2658,100.2919,100.2312,100.2658,31994.0
2019-07-29 14:45:00,115.61,115.73,115.6,115.72,44535.0,100.2572,100.3612,100.2485,100.3526,44535.0
2019-07-29 14:50:00,115.73,115.8,115.71,115.77,35993.0,100.3612,100.4219,100.3439,100.3959,35993.0
2019-07-29 14:55:00,115.76,115.77,115.71,115.76,27115.0,100.3873,100.3959,100.3439,100.3873,27115.0
2019-07-29 15:00:00,115.77,115.8,115.72,115.76,41838.0,100.3959,100.4219,100.3526,100.3873,41838.0
2019-07-29 15:05:00,115.75,115.84,115.7,115.83,36434.0,100.3786,100.4566,100.3352,100.448,36434.0
2019-07-29 15:10:00,115.83,115.86,115.77,115.79,46233.0,100.448,100.474,100.3959,100.4133,46233.0
2019-07-29 15:15:00,115.78,115.82,115.68,115.74,55604.0,100.4046,100.4393,100.3179,100.3699,55604.0
2019-07-29 15:20:00,115.76,115.83,115.71,115.83,52862.0,100.3873,100.448,100.3439,100.448,52862.0
2019-07-29 15:25:00,115.82,115.85,115.79,115.81,42821.0,100.4393,100.4653,100.4133,100.4306,42821.0
2019-07-29 15:30:00,115.81,115.92,115.81,115.9,63517.0,100.4306,100.526,100.4306,100.5087,63517.0
2019-07-29 15:35:00,115.9,115.97,115.87,115.93,96177.0,100.5087,100.5694,100.4826,100.5347,96177.0
2019-07-29 15:40:00,115.92,116.0,115.8,115.8,155130.0,100.526,100.5954,100.4219,100.4219,155130.0
2019-07-29 15:45:00,115.79,116.02,115.79,115.97,188301.0,100.4133,100.6127,100.4133,100.5694,188301.0
2019-07-29 15:50:00,115.98,116.21,115.97,116.13,237445.0,100.578,100.7775,100.5694,100.7081,237445.0
2019-07-29 15:55:00,116.13,116.13,115.89,115.9,186368.0,100.7081,100.7081,100.5,100.5087,186368.0
2019-07-30 09:30:00,119.82,120.84,118.8,120.82,1932206.0,103.9081,104.7926,103.0235,104.7753,1932206.0
2019-07-30 09:35:00,120.84,120.95,119.32,119.53,655385.0,104.7926,104.888,103.4745,103.6566,655385.0
2019-07-30 09:40:00,119.6,120.0,119.47,119.9,302288.0,103.7173,104.0642,103.6046,103.9775,302288.0
2019-07-30 09:45:00,119.9,120.43,119.68,120.18,472006.0,103.9775,104.4371,103.7867,104.2203,472006.0
2019-07-30 09:50:00,120.15,120.4,119.64,120.35,228337.0,104.1943,104.4111,103.752,104.3677,228337.0
2019-07-30 09:55:00,120.34,120.95,120.33,120.83,377272.0,104.359,104.888,104.3504,104.784,377272.0
2019-07-30 10:00:00,120.82,121.58,120.79,121.56,798261.0,104.7753,105.4344,104.7493,105.417,798261.0
2019-07-30 10:05:00,121.57,121.76,121.35,121.36,391448.0,105.4257,105.5905,105.2349,105.2436,391448.0
2019-07-30 10:10:00,121.35,121.37,120.92,121.06,281830.0,105.2349,105.2523,104.862,104.9834,281830.0
2019-07-30 10:15:00,121.03,121.43,120.96,121.43,323302.0,104.9574,105.3043,104.8967,105.3043,323302.0
2019-07-30 10:20:00,121.42,121.46,120.85,120.93,263654.0,105.2956,105.3303,104.8013,104.8707,263654.0
2019-07-30 10:25:00,120.93,121.31,120.75,121.2,292061.0,104.8707,105.2002,104.7146,105.1048,292061.0
2019-07-30 10:30:00,121.18,121.29,120.86,121.03,255446.0,105.0875,105.1829,104.81,104.9574,255446.0
2019-07-30 10:35:00,121.04,121.04,120.58,120.67,166542.0,104.9661,104.9661,104.5672,104.6452,166542.0
2019-07-30 10:40:00,120.68,120.68,120.41,120.65,205861.0,104.6539,104.6539,104.4197,104.6279,205861.0
2019-07-30 10:45:00,120.65,120.93,120.52,120.67,149726.0,104.6279,104.8707,104.5151,104.6452,149726.0
2019-07-30 10:50:00,120.66,120.93,120.57,120.91,159221.0,104.6365,104.8707,104.5585,104.8533,159221.0
2019-07-30 10:55:00,120.91,121.07,120.85,120.88,134440.0,104.8533,104.9921,104.8013,104.8273,134440.0
2019-07-30 11:00:00,120.87,121.12,120.83,121.1,133358.0,104.8187,105.0355,104.784,105.0181,133358.0
2019-07-30 11:05:00,121.12,121.25,120.99,121.17,112271.0,105.0355,105.1482,104.9227,105.0788,112271.0
2019-07-30 11:10:00,121.16,121.32,121.13,121.31,209149.0,105.0701,105.2089,105.0441,105.2002,209149.0
2019-07-30 11:15:00,121.3,121.31,120.85,120.91,109900.0,105.1915,105.2002,104.8013,104.8533,109900.0
2019-07-30 11:20:00,120.9,121.02,120.72,120.76,104631.0,104.8447,104.9487,104.6886,104.7233,104631.0
2019-07-30 11:25:00,120.78,121.14,120.77,121.04,127426.0,104.7406,105.0528,104.7319,104.9661,127426.0
2019-07-30 11:30:00,121.04,121.27,120.91,120.92,117701.0,104.9661,105.1655,104.8533,104.862,117701.0
2019-07-30 11:35:00,120.91,120.93,120.69,120.81,120730.0,104.8533,104.8707,104.6626,104.7666,120730.0
2019-07-30 11:40:00,120.81,120.92,120.76,120.92,93288.0,104.7666,104.862,104.7233,104.862,93288.0
2019-07-30 11:45:00,120.91,120.97,120.73,120.79,145320.0,104.8533,104.9054,104.6972,104.7493,145320.0
2019-07-30 11:50:00,120.8,120.96,120.79,120.93,117308.0,104.7579,104.8967,104.7493,104.8707,117308.0
2019-07-30 11:55:00,120.92,121.27,120.9,121.26,158873.0,104.862,105.1655,104.8447,105.1569,158873.0
2019-07-30 12:00:00,121.23,121.24,121.02,121.23,87300.0,105.1308,105.1395,104.9487,105.1308,87300.0
2019-07-30 12:05:00,121.23,121.3,121.15,121.27,103268.0,105.1308,105.1915,105.0615,105.1655,103268.0
2019-07-30 12:10:00,121.27,121.39,121.12,121.33,172018.0,105.1655,105.2696,105.0355,105.2176,172018.0
2019-07-30 12:15:00,121.32,121.39,121.17,121.37,120016.0,105.2089,105.2696,105.0788,105.2523,120016.0
2019-07-30 12:20:00,121.36,121.39,121.18,121.23,80197.0,105.2436,105.2696,105.0875,105.1308,80197.0
2019-07-30 12:25:00,121.22,121.39,121.21,121.38,70001.0,105.1222,105.2696,105.1135,105.2609,70001.0
2019-07-30 12:30:00,121.38,121.39,121.24,121.38,101720.0,105.2609,105.2696,105.1395,105.2609,101720.0
2019-07-30 12:35:00,121.38,121.39,121.2,121.39,111859.0,105.2609,105.2696,105.1048,105.2696,111859.0
2019-07-30 12:40:00,121.39,121.48,121.24,121.26,111213.0,105.2696,105.3476,105.1395,105.1569,111213.0
2019-07-30 12:45:00,121.26,121.39,121.25,121.26,86026.0,105.1569,105.2696,105.1482,105.1569,86026.0
2019-07-30 12:50:00,121.26,121.31,120.75,120.79,734036.0,105.1569,105.2002,104.7146,104.7493,734036.0
2019-07-30 12:55:00,120.77,121.02,120.75,120.92,98583.0,104.7319,104.9487,104.7146,104.862,98583.0
2019-07-30 13:00:00,120.93,121.18,120.92,121.1,80427.0,104.8707,105.0875,104.862,105.0181,80427.0
2019-07-30 13:05:00,121.09,121.1,120.96,121.03,68337.0,105.0094,105.0181,104.8967,104.9574,68337.0
2019-07-30 13:10:00,121.03,121.2,121.03,121.12,49207.0,104.9574,105.1048,104.9574,105.0355,49207.0
2019-07-30 13:15:00,121.13,121.15,120.95,120.98,63104.0,105.0441,105.0615,104.888,104.914,63104.0
2019-07-30 13:20:00,120.98,121.14,120.96,121.12,64898.0,104.914,105.0528,104.8967,105.0355,64898.0
2019-07-30 13:25:00,121.11,121.12,121.02,121.05,30642.0,105.0268,105.0355,104.9487,104.9747,30642.0
2019-07-30 13:30:00,121.05,121.11,120.86,120.86,56564.0,104.9747,105.0268,104.81,104.81,56564.0
2019-07-30 13:35:00,120.87,120.92,120.69,120.72,114949.0,104.8187,104.862,104.6626,104.6886,114949.0
2019-07-30 13:40:00,120.71,120.81,120.65,120.79,92567.0,104.6799,104.7666,104.6279,104.7493,92567.0
2019-07-30 13:45:00,120.8,120.97,120.75,120.86,85643.0,104.7579,104.9054,104.7146,104.81,85643.0
2019-07-30 13:50:00,120.87,120.87,120.78,120.84,39691.0,104.8187,104.8187,104.7406,104.7926,39691.0
2019-07-30 13:55:00,120.86,120.87,120.78,120.86,38643.0,104.81,104.8187,104.7406,104.81,38643.0
2019-07-30 14:00:00,120.86,120.95,120.64,120.94,125906.0,104.81,104.888,104.6192,104.8794,125906.0
2019-07-30 14:05:00,120.94,121.12,120.9,121.07,117249.0,104.8794,105.0355,104.8447,104.9921,117249.0
2019-07-30 14:10:00,121.08,121.12,121.02,121.1,49775.0,105.0008,105.0355,104.9487,105.0181,49775.0
2019-07-30 14:15:00,121.11,121.12,120.78,120.78,74387.0,105.0268,105.0355,104.7406,104.7406,74387.0
2019-07-30 14:20:00,120.78,120.79,120.56,120.69,182425.0,104.7406,104.7493,104.5498,104.6626,182425.0
2019-07-30 14:25:00,120.68,120.82,120.64,120.68,92099.0,104.6539,104.7753,104.6192,104.6539,92099.0
2019-07-30 14:30:00,120.68,120.82,120.68,120.79,85404.0,104.6539,104.7753,104.6539,104.7493,85404.0
2019-07-30 14:35:00,120.78,121.07,120.78,121.02,84522.0,104.7406,104.9921,104.7406,104.9487,84522.0
2019-07-30 14:40:00,121.01,121.1,121.0,121.0,76970.0,104.9401,105.0181,104.9314,104.9314,76970.0
2019-07-30 14:45:00,121.01,121.21,120.99,121.21,112061.0,104.9401,105.1135,104.9227,105.1135,112061.0
2019-07-30 14:50:00,121.21,121.28,121.01,121.04,286718.0,105.1135,105.1742,104.9401,104.9661,286718.0
2019-07-30 14:55:00,121.04,121.04,120.96,121.02,59145.0,104.9661,104.9661,104.8967,104.9487,59145.0
2019-07-30 15:00:00,121.03,121.04,120.69,120.71,133909.0,104.9574,104.9661,104.6626,104.6799,133909.0
2019-07-30 15:05:00,120.71,120.79,120.58,120.75,214488.0,104.6799,104.7493,104.5672,104.7146,214488.0
2019-07-30 15:10:00,120.75,120.91,120.73,120.91,78691.0,104.7146,104.8533,104.6972,104.8533,78691.0
2019-07-30 15:15:00,120.9,120.91,120.7,120.76,104493.0,104.8447,104.8533,104.6712,104.7233,104493.0
2019-07-30 15:20:00,120.76,120.78,120.41,120.51,232111.0,104.7233,104.7406,104.4197,104.5065,232111.0
2019-07-30 15:25:00,120.51,120.61,120.43,120.44,115541.0,104.5065,104.5932,104.4371,104.4458,115541.0
2019-07-30 15:30:00,120.45,120.63,120.34,120.61,184210.0,104.4544,104.6105,104.359,104.5932,184210.0
2019-07-30 15:35:00,120.63,120.63,120.24,120.26,241049.0,104.6105,104.6105,104.2723,104.2897,241049.0
2019-07-30 15:40:00,120.25,120.3,120.15,120.2,162005.0,104.281,104.3243,104.1943,104.2376,162005.0
2019-07-30 15:45:00,120.2,120.29,120.1,120.24,178365.0,104.2376,104.3157,104.1509,104.2723,178365.0
2019-07-30 15:50:00,120.23,120.37,120.14,120.14,279229.0,104.2636,104.3851,104.1856,104.1856,279229.0
2019-07-30 15:55:00,120.14,120.45,120.01,120.44,537190.0,104.1856,104.4544,104.0729,104.4458,537190.0
2019-07-31 09:30:00,119.66,120.15,119.48,119.7,842871.0,103.7693,104.1943,103.6132,103.804,842871.0
2019-07-31 09:35:00,119.74,120.6,119.71,120.37,347997.0,103.8387,104.5845,103.8127,104.3851,347997.0
2019-07-31 09:40:00,120.38,120.68,120.21,120.29,207669.0,104.3937,104.6539,104.2463,104.3157,207669.0
2019-07-31 09:45:00,120.29,120.47,120.2,120.37,158749.0,104.3157,104.4718,104.2376,104.3851,158749.0
2019-07-31 09:50:00,120.38,120.55,120.17,120.3,112673.0,104.3937,104.5411,104.2116,104.3243,112673.0
2019-07-31 09:55:00,120.31,120.44,120.13,120.33,163026.0,104.333,104.4458,104.1769,104.3504,163026.0
2019-07-31 10:00:00,120.36,120.43,120.27,120.34,106055.0,104.3764,104.4371,104.2983,104.359,106055.0
2019-07-31 10:05:00,120.32,120.35,119.97,119.97,128288.0,104.3417,104.3677,104.0382,104.0382,128288.0
2019-07-31 10:10:00,119.97,120.07,119.85,119.93,172853.0,104.0382,104.1249,103.9341,104.0035,172853.0
2019-07-31 10:15:00,119.92,120.08,119.86,119.94,130527.0,103.9948,104.1336,103.9428,104.0122,130527.0
2019-07-31 10:20:00,119.94,120.16,119.9,120.12,148673.0,104.0122,104.2029,103.9775,104.1683,148673.0
2019-07-31 10:25:00,120.11,120.46,120.1,120.3,131768.0,104.1596,104.4631,104.1509,104.3243,131768.0
2019-07-31 10:30:00,120.3,120.45,120.25,120.38,120107.0,104.3243,104.4544,104.281,104.3937,120107.0
2019-07-31 10:35:00,120.38,120.45,120.04,120.05,113873.0,104.3937,104.4544,104.0989,104.1075,113873.0
2019-07-31 10:40:00,120.05,120.15,120.0,120.0,143433.0,104.1075,104.1943,104.0642,104.0642,143433.0
2019-07-31 10:45:00,120.01,120.16,119.98,120.14,155539.0,104.0729,104.2029,104.0468,104.1856,155539.0
2019-07-31 10:50:00,120.13,120.2,119.97,120.01,130713.0,104.1769,104.2376,104.0382,104.0729,130713.0
2019-07-31 10:55:00,120.02,120.06,119.82,119.94,114706.0,104.0815,104.1162,103.9081,104.0122,114706.0
2019-07-31 11:00:00,119.94,119.97,119.69,119.73,83411.0,104.0122,104.0382,103.7954,103.83,83411.0
2019-07-31 11:05:00,119.71,119.74,119.54,119.57,60756.0,103.8127,103.8387,103.6653,103.6913,60756.0
2019-07-31 11:10:00,119.57,119.65,119.42,119.44,107865.0,103.6913,103.7607,103.5612,103.5786,107865.0
2019-07-31 11:15:00,119.44,119.67,119.42,119.66,164811.0,103.5786,103.778,103.5612,103.7693,164811.0
2019-07-31 11:20:00,119.68,119.77,119.6,119.73,46703.0,103.7867,103.8647,103.7173,103.83,46703.0
2019-07-31 11:25:00,119.73,119.75,119.55,119.59,48818.0,103.83,103.8474,103.6739,103.7086,48818.0
2019-07-31 11:30:00,119.6,119.66,119.27,119.33,135849.0,103.7173,103.7693,103.4311,103.4832,135849.0
2019-07-31 11:35:00,119.33,119.33,119.18,119.22,71111.0,103.4832,103.4832,103.3531,103.3878,71111.0
2019-07-31 11:40:00,119.21,119.42,119.19,119.26,52660.0,103.3791,103.5612,103.3618,103.4225,52660.0
2019-07-31 11:45:00,119.26,119.36,119.25,119.31,48996.0,103.4225,103.5092,103.4138,103.4658,48996.0
2019-07-31 11:50:00,119.31,119.34,119.21,119.27,53434.0,103.4658,103.4918,103.3791,103.4311,53434.0
2019-07-31 11:55:00,119.28,119.36,119.21,119.21,45164.0,103.4398,103.5092,103.3791,103.3791,45164.0
2019-07-31 12:00:00,119.22,119.29,119.19,119.24,44241.0,103.3878,103.4485,103.3618,103.4051,44241.0
2019-07-31 12:05:00,119.25,119.3,119.18,119.29,46163.0,103.4138,103.4571,103.3531,103.4485,46163.0
2019-07-31 12:10:00,119.3,119.34,119.26,119.33,46005.0,103.4571,103.4918,103.4225,103.4832,46005.0
2019-07-31 12:15:00,119.34,119.49,119.32,119.46,50747.0,103.4918,103.6219,103.4745,103.5959,50747.0
2019-07-31 12:20:00,119.47,119.52,119.42,119.46,41468.0,103.6046,103.6479,103.5612,103.5959,41468.0
2019-07-31 12:25:00,119.45,119.48,119.35,119.4,32918.0,103.5872,103.6132,103.5005,103.5439,32918.0
2019-07-31 12:30:00,119.38,119.38,119.15,119.22,38117.0,103.5265,103.5265,103.3271,103.3878,38117.0
2019-07-31 12:35:00,119.23,119.25,119.18,119.18,30232.0,103.3964,103.4138,103.3531,103.3531,30232.0
2019-07-31 12:40:00,119.18,119.19,119.02,119.06,67263.0,103.3531,103.3618,103.2143,103.249,67263.0
2019-07-31 12:45:00,119.05,119.12,118.99,119.0,52907.0,103.2403,103.301,103.1883,103.197,52907.0
2019-07-31 12:50:00,119.0,119.01,118.81,118.81,47806.0,103.197,103.2057,103.0322,103.0322,47806.0
2019-07-31 12:55:00,118.83,118.84,118.72,118.75,49189.0,103.0496,103.0582,102.9542,102.9802,49189.0
2019-07-31 13:00:00,118.73,118.84,118.73,118.83,63072.0,102.9628,103.0582,102.9628,103.0496,63072.0
2019-07-31 13:05:00,118.84,118.88,118.77,118.79,54162.0,103.0582,103.0929,102.9975,103.0149,54162.0
2019-07-31 13:10:00,118.79,119.12,118.78,119.06,80301.0,103.0149,103.301,103.0062,103.249,80301.0
2019-07-31 13:15:00,119.06,119.13,119.0,119.1,53872.0,103.249,103.3097,103.197,103.2837,53872.0
2019-07-31 13:20:00,119.11,119.31,119.1,119.21,64677.0,103.2924,103.4658,103.2837,103.3791,64677.0
2019-07-31 13:25:00,119.22,119.25,119.13,119.22,55185.0,103.3878,103.4138,103.3097,103.3878,55185.0
2019-07-31 13:30:00,119.21,119.31,119.13,119.27,87202.0,103.3791,103.4658,103.3097,103.4311,87202.0
2019-07-31 13:35:00,119.28,119.28,119.13,119.17,47365.0,103.4398,103.4398,103.3097,103.3444,47365.0
2019-07-31 13:40:00,119.17,119.19,119.05,119.07,50291.0,103.3444,103.3618,103.2403,103.2577,50291.0
2019-07-31 13:45:00,119.06,119.1,119.03,119.07,34873.0,103.249,103.2837,103.223,103.2577,34873.0
2019-07-31 13:50:00,119.06,119.07,118.84,118.84,50875.0,103.249,103.2577,103.0582,103.0582,50875.0
2019-07-31 13:55:00,118.84,118.98,118.72,118.98,74303.0,103.0582,103.1796,102.9542,103.1796,74303.0
2019-07-31 14:00:00,118.98,118.98,118.23,118.62,148116.0,103.1796,103.1796,102.5292,102.8674,148116.0
2019-07-31 14:05:00,118.63,118.99,118.63,118.74,104071.0,102.8761,103.1883,102.8761,102.9715,104071.0
2019-07-31 14:10:00,118.74,118.91,118.57,118.81,45151.0,102.9715,103.1189,102.8241,103.0322,45151.0
2019-07-31 14:15:00,118.8,118.88,118.68,118.82,51743.0,103.0235,103.0929,102.9195,103.0409,51743.0
2019-07-31 14:20:00,118.83,118.91,118.78,118.81,42700.0,103.0496,103.1189,103.0062,103.0322,42700.0
2019-07-31 14:25:00,118.81,118.95,118.79,118.93,49524.0,103.0322,103.1536,103.0149,103.1363,49524.0
2019-07-31 14:30:00,118.92,119.01,118.91,118.98,80450.0,103.1276,103.2057,103.1189,103.1796,80450.0
2019-07-31 14:35:00,118.98,118.99,118.21,118.25,115921.0,103.1796,103.1883,102.5119,102.5466,115921.0
2019-07-31 14:40:00,118.24,118.32,117.96,118.05,111949.0,102.5379,102.6073,102.2951,102.3731,111949.0
2019-07-31 14:45:00,118.05,118.12,117.73,117.78,138185.0,102.3731,102.4338,102.0956,102.139,138185.0
2019-07-31 14:50:00,117.72,117.73,117.07,117.7,130107.0,102.087,102.0956,101.5233,102.0696,130107.0
2019-07-31 14:55:00,117.69,118.26,117.65,118.2,135015.0,102.061,102.5553,102.0263,102.5032,135015.0
2019-07-31 15:00:00,118.16,118.66,117.88,118.52,148953.0,102.4685,102.9021,102.2257,102.7807,148953.0
2019-07-31 15:05:00,118.5,118.62,118.38,118.4,103891.0,102.7634,102.8674,102.6593,102.6767,103891.0
2019-07-31 15:10:00,118.38,118.46,118.11,118.27,93571.0,102.6593,102.7287,102.4252,102.5639,93571.0
2019-07-31 15:15:00,118.28,118.4,118.0,118.34,91388.0,102.5726,102.6767,102.3298,102.6246,91388.0
2019-07-31 15:20:00,118.33,118.48,118.25,118.44,69640.0,102.616,102.746,102.5466,102.7114,69640.0
2019-07-31 15:25:00,118.44,118.47,118.29,118.29,70036.0,102.7114,102.7374,102.5813,102.5813,70036.0
2019-07-31 15:30:00,118.29,118.3,118.16,118.18,102169.0,102.5813,102.5899,102.4685,102.4859,102169.0
2019-07-31 15:35:00,118.19,118.39,118.15,118.36,106080.0,102.4946,102.668,102.4599,102.642,106080.0
2019-07-31 15:40:00,118.36,118.58,118.24,118.58,124032.0,102.642,102.8328,102.5379,102.8328,124032.0
2019-07-31 15:45:00,118.59,118.66,118.45,118.5,125685.0,102.8414,102.9021,102.72,102.7634,125685.0
2019-07-31 15:50:00,118.5,118.5,118.1,118.19,233685.0,102.7634,102.7634,102.4165,102.4946,233685.0
2019-07-31 15:55:00,118.19,118.32,118.01,118.03,634826.0,102.4946,102.6073,102.3385,102.3558,634826.0
2019-08-01 09:30:00,118.56,118.98,118.04,118.26,349477.0,102.8154,103.1796,102.3645,102.5553,349477.0
2019-08-01 09:35:00,118.3,118.95,118.28,118.91,96947.0,102.5899,103.1536,102.5726,103.1189,96947.0
2019-08-01 09:40:00,118.95,119.07,118.56,118.79,93272.0,103.1536,103.2577,102.8154,103.0149,93272.0
2019-08-01 09:45:00,118.74,118.81,118.56,118.71,76450.0,102.9715,103.0322,102.8154,102.9455,76450.0
2019-08-01 09:50:00,118.72,118.86,118.54,118.59,89045.0,102.9542,103.0756,102.7981,102.8414,89045.0
2019-08-01 09:55:00,118.6,118.6,118.19,118.42,88597.0,102.8501,102.8501,102.4946,102.694,88597.0
2019-08-01 10:00:00,118.43,118.5,118.11,118.32,79669.0,102.7027,102.7634,102.4252,102.6073,79669.0
2019-08-01 10:05:00,118.3,118.84,118.23,118.8,59639.0,102.5899,103.0582,102.5292,103.0235,59639.0
2019-08-01 10:10:00,118.81,118.86,118.59,118.84,67902.0,103.0322,103.0756,102.8414,103.0582,67902.0
2019-08-01 10:15:00,118.84,119.07,118.77,118.9,132476.0,103.0582,103.2577,102.9975,103.1103,132476.0
2019-08-01 10:20:00,118.92,119.08,118.86,119.05,76684.0,103.1276,103.2664,103.0756,103.2403,76684.0
2019-08-01 10:25:00,119.06,119.1,118.95,119.05,107281.0,103.249,103.2837,103.1536,103.2403,107281.0
2019-08-01 10:30:00,119.05,119.13,118.9,118.97,248500.0,103.2403,103.3097,103.1103,103.171,248500.0
2019-08-01 10:35:00,118.97,119.09,118.82,118.85,116279.0,103.171,103.275,103.0409,103.0669,116279.0
2019-08-01 10:40:00,118.85,118.89,118.78,118.85,76046.0,103.0669,103.1016,103.0062,103.0669,76046.0
2019-08-01 10:45:00,118.85,119.07,118.85,118.98,66352.0,103.0669,103.2577,103.0669,103.1796,66352.0
2019-08-01 10:50:00,118.97,119.1,118.94,119.03,69319.0,103.171,103.2837,103.145,103.223,69319.0
2019-08-01 10:55:00,119.02,119.06,118.94,118.99,52549.0,103.2143,103.249,103.145,103.1883,52549.0
2019-08-01 11:00:00,119.01,119.14,119.0,119.1,134879.0,103.2057,103.3184,103.197,103.2837,134879.0
2019-08-01 11:05:00,119.11,119.17,118.98,119.09,130796.0,103.2924,103.3444,103.1796,103.275,130796.0
2019-08-01 11:10:00,119.09,119.11,118.88,118.88,43748.0,103.275,103.2924,103.0929,103.0929,43748.0
2019-08-01 11:15:00,118.87,118.94,118.8,118.89,65977.0,103.0842,103.145,103.0235,103.1016,65977.0
2019-08-01 11:20:00,118.9,119.13,118.9,119.1,63648.0,103.1103,103.3097,103.1103,103.2837,63648.0
2019-08-01 11:25:00,119.11,119.13,118.98,119.05,108102.0,103.2924,103.3097,103.1796,103.2403,108102.0
2019-08-01 11:30:00,119.04,119.14,118.98,119.12,91684.0,103.2317,103.3184,103.1796,103.301,91684.0
2019-08-01 11:35:00,119.12,119.13,118.97,119.03,89175.0,103.301,103.3097,103.171,103.223,89175.0
2019-08-01 11:40:00,119.02,119.11,118.99,119.01,55600.0,103.2143,103.2924,103.1883,103.2057,55600.0
2019-08-01 11:45:00,119.01,119.01,118.77,118.77,35762.0,103.2057,103.2057,102.9975,102.9975,35762.0
2019-08-01 11:50:00,118.76,118.81,118.73,118.75,61377.0,102.9889,103.0322,102.9628,102.9802,61377.0
2019-08-01 11:55:00,118.76,118.82,118.7,118.7,49271.0,102.9889,103.0409,102.9368,102.9368,49271.0
2019-08-01 12:00:00,118.7,118.75,118.61,118.71,67543.0,102.9368,102.9802,102.8588,102.9455,67543.0
2019-08-01 12:05:00,118.71,118.74,118.64,118.7,46389.0,102.9455,102.9715,102.8848,102.9368,46389.0
2019-08-01 12:10:00,118.71,118.72,118.61,118.69,62333.0,102.9455,102.9542,102.8588,102.9282,62333.0
2019-08-01 12:15:00,118.68,118.71,118.6,118.66,70219.0,102.9195,102.9455,102.8501,102.9021,70219.0
2019-08-01 12:20:00,118.66,118.72,118.59,118.59,90381.0,102.9021,102.9542,102.8414,102.8414,90381.0
2019-08-01 12:25:00,118.6,118.62,118.35,118.42,104415.0,102.8501,102.8674,102.6333,102.694,104415.0
2019-08-01 12:30:00,118.42,118.55,118.41,118.55,48055.0,102.694,102.8067,102.6853,102.8067,48055.0
2019-08-01 12:35:00,118.53,118.6,118.44,118.56,46378.0,102.7894,102.8501,102.7114,102.8154,46378.0
2019-08-01 12:40:00,118.57,118.65,118.57,118.63,44913.0,102.8241,102.8935,102.8241,102.8761,44913.0
2019-08-01 12:45:00,118.63,118.79,118.62,118.75,43087.0,102.8761,103.0149,102.8674,102.9802,43087.0
2019-08-01 12:50:00,118.75,118.8,118.7,118.76,44002.0,102.9802,103.0235,102.9368,102.9889,44002.0
2019-08-01 12:55:00,118.75,118.79,118.67,118.67,34652.0,102.9802,103.0149,102.9108,102.9108,34652.0
2019-08-01 13:00:00,118.68,118.68,118.59,118.59,38623.0,102.9195,102.9195,102.8414,102.8414,38623.0
2019-08-01 13:05:00,118.58,118.66,118.57,118.59,30180.0,102.8328,102.9021,102.8241,102.8414,30180.0
2019-08-01 13:10:00,118.59,118.64,118.57,118.57,32937.0,102.8414,102.8848,102.8241,102.8241,32937.0
2019-08-01 13:15:00,118.57,118.61,118.5,118.6,35339.0,102.8241,102.8588,102.7634,102.8501,35339.0
2019-08-01 13:20:00,118.59,118.59,118.5,118.51,32226.0,102.8414,102.8414,102.7634,102.7721,32226.0
2019-08-01 13:25:00,118.51,118.58,117.86,117.98,196924.0,102.7721,102.8328,102.2084,102.3124,196924.0
2019-08-01 13:30:00,117.96,118.36,117.8,117.89,100084.0,102.2951,102.642,102.1563,102.2344,100084.0
2019-08-01 13:35:00,117.91,118.16,117.81,117.9,85657.0,102.2517,102.4685,102.165,102.2431,85657.0
2019-08-01 13:40:00,117.93,118.18,117.67,117.86,119074.0,102.2691,102.4859,102.0436,102.2084,119074.0
2019-08-01 13:45:00,117.84,118.04,117.75,117.96,110176.0,102.191,102.3645,102.113,102.2951,110176.0
2019-08-01 13:50:00,117.95,118.03,117.67,117.69,114959.0,102.2864,102.3558,102.0436,102.061,114959.0
2019-08-01 13:55:00,117.71,117.94,117.71,117.88,106143.0,102.0783,102.2778,102.0783,102.2257,106143.0
2019-08-01 14:00:00,117.88,117.88,117.43,117.45,89857.0,102.2257,102.2257,101.8355,101.8528,89857.0
2019-08-01 14:05:00,117.46,117.74,117.45,117.69,93566.0,101.8615,102.1043,101.8528,102.061,93566.0
2019-08-01 14:10:00,117.69,117.99,117.58,117.99,99984.0,102.061,102.3211,101.9656,102.3211,99984.0
2019-08-01 14:15:00,117.99,118.01,117.7,117.91,146179.0,102.3211,102.3385,102.0696,102.2517,146179.0
2019-08-01 14:20:00,117.91,117.92,117.65,117.71,95386.0,102.2517,102.2604,102.0263,102.0783,95386.0
2019-08-01 14:25:00,117.72,118.11,117.72,118.1,94208.0,102.087,102.4252,102.087,102.4165,94208.0
2019-08-01 14:30:00,118.1,118.19,117.95,118.18,158109.0,102.4165,102.4946,102.2864,102.4859,158109.0
2019-08-01 14:35:00,118.17,118.17,117.88,117.88,91791.0,102.4772,102.4772,102.2257,102.2257,91791.0
2019-08-01 14:40:00,117.88,118.05,117.76,117.8,88471.0,102.2257,102.3731,102.1217,102.1563,88471.0
2019-08-01 14:45:00,117.78,118.04,117.76,118.04,60860.0,102.139,102.3645,102.1217,102.3645,60860.0
2019-08-01 14:50:00,118.04,118.29,118.03,118.21,130015.0,102.3645,102.5813,102.3558,102.5119,130015.0
2019-08-01 14:55:00,118.2,118.28,118.13,118.27,90414.0,102.5032,102.5726,102.4425,102.5639,90414.0
2019-08-01 15:00:00,118.28,118.28,118.0,118.04,89638.0,102.5726,102.5726,102.3298,102.3645,89638.0
2019-08-01 15:05:00,118.04,118.11,117.9,117.96,119382.0,102.3645,102.4252,102.2431,102.2951,119382.0
2019-08-01 15:10:00,117.96,117.99,117.71,117.77,103884.0,102.2951,102.3211,102.0783,102.1303,103884.0
2019-08-01 15:15:00,117.77,118.21,117.75,118.13,115046.0,102.1303,102.5119,102.113,102.4425,115046.0
2019-08-01 15:20:00,118.13,118.18,118.04,118.1,161424.0,102.4425,102.4859,102.3645,102.4165,161424.0
2019-08-01 15:25:00,118.1,118.15,117.95,117.97,86058.0,102.4165,102.4599,102.2864,102.3038,86058.0
2019-08-01 15:30:00,117.98,118.06,117.78,117.82,110000.0,102.3124,102.3818,102.139,102.1737,110000.0
2019-08-01 15:35:00,117.81,118.02,117.72,117.98,104964.0,102.165,102.3471,102.087,102.3124,104964.0
2019-08-01 15:40:00,117.98,118.0,117.69,117.71,116825.0,102.3124,102.3298,102.061,102.0783,116825.0
2019-08-01 15:45:00,117.72,117.88,117.59,117.59,141429.0,102.087,102.2257,101.9742,101.9742,141429.0
2019-08-01 15:50:00,117.59,117.59,117.07,117.13,196052.0,101.9742,101.9742,101.5233,101.5753,196052.0
2019-08-01 15:55:00,117.14,117.18,116.72,116.77,865294.0,101.584,101.6187,101.2198,101.2631,865294.0
2019-08-02 09:30:00,116.51,116.86,116.34,116.79,407478.0,101.0377,101.3412,100.8902,101.2805,407478.0
2019-08-02 09:35:00,116.78,116.83,116.08,116.21,267525.0,101.2718,101.3152,100.6648,100.7775,267525.0
2019-08-02 09:40:00,116.19,116.3,115.87,116.23,200268.0,100.7601,100.8555,100.4826,100.7948,200268.0
2019-08-02 09:45:00,116.23,116.27,115.74,116.22,191775.0,100.7948,100.8295,100.3699,100.7862,191775.0
2019-08-02 09:50:00,116.22,116.36,116.09,116.21,255425.0,100.7862,100.9076,100.6734,100.7775,255425.0
2019-08-02 09:55:00,116.22,116.43,116.16,116.43,136093.0,100.7862,100.9683,100.7341,100.9683,136093.0
2019-08-02 10:00:00,116.44,116.67,116.44,116.54,209507.0,100.9769,101.1764,100.9769,101.0637,209507.0
2019-08-02 10:05:00,116.54,116.8,116.5,116.72,205106.0,101.0637,101.2891,101.029,101.2198,205106.0
2019-08-02 10:10:00,116.72,116.77,116.47,116.59,96293.0,101.2198,101.2631,101.003,101.107,96293.0
2019-08-02 10:15:00,116.58,116.65,116.47,116.56,83677.0,101.0984,101.1591,101.003,101.081,83677.0
2019-08-02 10:20:00,116.55,116.96,116.54,116.86,184551.0,101.0723,101.4279,101.0637,101.3412,184551.0
2019-08-02 10:25:00,116.85,117.05,116.72,116.73,118678.0,101.3325,101.5059,101.2198,101.2284,118678.0
2019-08-02 10:30:00,116.74,116.74,116.38,116.45,108987.0,101.2371,101.2371,100.9249,100.9856,108987.0
2019-08-02 10:35:00,116.44,116.45,116.23,116.37,132289.0,100.9769,100.9856,100.7948,100.9162,132289.0
2019-08-02 10:40:00,116.36,116.56,116.35,116.49,65121.0,100.9076,101.081,100.8989,101.0203,65121.0
2019-08-02 10:45:00,116.47,116.52,116.36,116.49,82080.0,101.003,101.0463,100.9076,101.0203,82080.0
2019-08-02 10:50:00,116.48,116.52,116.36,116.39,91694.0,101.0116,101.0463,100.9076,100.9336,91694.0
2019-08-02 10:55:00,116.39,116.39,116.24,116.24,96324.0,100.9336,100.9336,100.8035,100.8035,96324.0
2019-08-02 11:00:00,116.25,116.27,116.07,116.16,125605.0,100.8122,100.8295,100.6561,100.7341,125605.0
2019-08-02 11:05:00,116.15,116.37,116.15,116.33,65833.0,100.7255,100.9162,100.7255,100.8816,65833.0
2019-08-02 11:10:00,116.33,116.33,116.22,116.23,85347.0,100.8816,100.8816,100.7862,100.7948,85347.0
2019-08-02 11:15:00,116.23,116.38,116.22,116.33,62021.0,100.7948,100.9249,100.7862,100.8816,62021.0
2019-08-02 11:20:00,116.32,116.32,116.04,116.1,82061.0,100.8729,100.8729,100.6301,100.6821,82061.0
2019-08-02 11:25:00,116.1,116.12,115.86,115.9,77360.0,100.6821,100.6994,100.474,100.5087,77360.0
2019-08-02 11:30:00,115.9,116.03,115.87,115.88,77697.0,100.5087,100.6214,100.4826,100.4913,77697.0
2019-08-02 11:35:00,115.88,115.89,115.73,115.81,77385.0,100.4913,100.5,100.3612,100.4306,77385.0
2019-08-02 11:40:00,115.81,116.0,115.74,115.98,88003.0,100.4306,100.5954,100.3699,100.578,88003.0
2019-08-02 11:45:00,115.98,115.98,115.82,115.87,122193.0,100.578,100.578,100.4393,100.4826,122193.0
2019-08-02 11:50:00,115.86,115.88,115.69,115.86,108711.0,100.474,100.4913,100.3265,100.474,108711.0
2019-08-02 11:55:00,115.85,116.0,115.83,116.0,78723.0,100.4653,100.5954,100.448,100.5954,78723.0
2019-08-02 12:00:00,116.01,116.12,115.92,116.11,90862.0,100.6041,100.6994,100.526,100.6908,90862.0
2019-08-02 12:05:00,116.11,116.16,116.0,116.11,81724.0,100.6908,100.7341,100.5954,100.6908,81724.0
2019-08-02 12:10:00,116.12,116.22,116.04,116.22,67643.0,100.6994,100.7862,100.6301,100.7862,67643.0
2019-08-02 12:15:00,116.21,116.3,116.19,116.21,112549.0,100.7775,100.8555,100.7601,100.7775,112549.0
2019-08-02 12:20:00,116.21,116.4,116.2,116.4,107980.0,100.7775,100.9423,100.7688,100.9423,107980.0
2019-08-02 12:25:00,116.4,116.49,116.36,116.44,86600.0,100.9423,101.0203,100.9076,100.9769,86600.0
2019-08-02 12:30:00,116.44,116.49,116.35,116.48,69624.0,100.9769,101.0203,100.8989,101.0116,69624.0
2019-08-02 12:35:00,116.46,116.58,116.44,116.47,96780.0,100.9943,101.0984,100.9769,101.003,96780.0
2019-08-02 12:40:00,116.47,116.55,116.34,116.49,55018.0,101.003,101.0723,100.8902,101.0203,55018.0
2019-08-02 12:45:00,116.51,116.51,116.33,116.33,46692.0,101.0377,101.0377,100.8816,100.8816,46692.0
2019-08-02 12:50:00,116.34,116.43,116.32,116.43,68990.0,100.8902,100.9683,100.8729,100.9683,68990.0
2019-08-02 12:55:00,116.43,116.47,116.32,116.34,38837.0,100.9683,101.003,100.8729,100.8902,38837.0
2019-08-02 13:00:00,116.33,116.35,116.14,116.26,62147.0,100.8816,100.8989,100.7168,100.8209,62147.0
2019-08-02 13:05:00,116.26,116.26,116.08,116.17,59840.0,100.8209,100.8209,100.6648,100.7428,59840.0
2019-08-02 13:10:00,116.16,116.17,116.0,116.04,54712.0,100.7341,100.7428,100.5954,100.6301,54712.0
2019-08-02 13:15:00,116.05,116.18,116.03,116.03,44470.0,100.6387,100.7515,100.6214,100.6214,44470.0
2019-08-02 13:20:00,116.04,116.2,116.03,116.09,42522.0,100.6301,100.7688,100.6214,100.6734,42522.0
2019-08-02 13:25:00,116.09,116.14,116.05,116.09,39846.0,100.6734,100.7168,100.6387,100.6734,39846.0
2019-08-02 13:30:00,116.08,116.13,115.91,115.93,76375.0,100.6648,100.7081,100.5173,100.5347,76375.0
2019-08-02 13:35:00,115.94,115.97,115.9,115.97,85522.0,100.5433,100.5694,100.5087,100.5694,85522.0
2019-08-02 13:40:00,115.97,116.19,115.97,116.08,46988.0,100.5694,100.7601,100.5694,100.6648,46988.0
2019-08-02 13:45:00,116.07,116.09,116.03,116.03,59288.0,100.6561,100.6734,100.6214,100.6214,59288.0
2019-08-02 13:50:00,116.03,116.1,116.01,116.08,60276.0,100.6214,100.6821,100.6041,100.6648,60276.0
2019-08-02 13:55:00,116.07,116.12,116.03,116.06,68194.0,100.6561,100.6994,100.6214,100.6474,68194.0
2019-08-02 14:00:00,116.05,116.24,116.04,116.17,53540.0,100.6387,100.8035,100.6301,100.7428,53540.0
2019-08-02 14:05:00,116.17,116.29,116.15,116.18,58796.0,100.7428,100.8469,100.7255,100.7515,58796.0
2019-08-02 14:10:00,116.18,116.35,116.17,116.32,54003.0,100.7515,100.8989,100.7428,100.8729,54003.0
2019-08-02 14:15:00,116.31,116.33,116.24,116.33,44367.0,100.8642,100.8816,100.8035,100.8816,44367.0
2019-08-02 14:20:00,116.32,116.57,116.32,116.48,65901.0,100.8729,101.0897,100.8729,101.0116,65901.0
2019-08-02 14:25:00,116.48,116.52,116.27,116.27,56296.0,101.0116,101.0463,100.8295,100.8295,56296.0
2019-08-02 14:30:00,116.26,116.26,116.09,116.13,67349.0,100.8209,100.8209,100.6734,100.7081,67349.0
2019-08-02 14:35:00,116.13,116.36,116.06,116.36,50662.0,100.7081,100.9076,100.6474,100.9076,50662.0
2019-08-02 14:40:00,116.34,116.47,116.23,116.39,88438.0,100.8902,101.003,100.7948,100.9336,88438.0
2019-08-02 14:45:00,116.4,116.42,116.21,116.24,58582.0,100.9423,100.9596,100.7775,100.8035,58582.0
2019-08-02 14:50:00,116.23,116.29,116.2,116.29,44710.0,100.7948,100.8469,100.7688,100.8469,44710.0
2019-08-02 14:55:00,116.29,116.44,116.18,116.44,66574.0,100.8469,100.9769,100.7515,100.9769,66574.0
2019-08-02 15:00:00,116.45,116.54,116.4,116.5,83051.0,100.9856,101.0637,100.9423,101.029,83051.0
2019-08-02 15:05:00,116.51,116.55,116.32,116.36,74171.0,101.0377,101.0723,100.8729,100.9076,74171.0
2019-08-02 15:10:00,116.35,116.38,116.24,116.27,63741.0,100.8989,100.9249,100.8035,100.8295,63741.0
2019-08-02 15:15:00,116.27,116.44,116.26,116.42,63748.0,100.8295,100.9769,100.8209,100.9596,63748.0
2019-08-02 15:20:00,116.42,116.5,116.39,116.46,134745.0,100.9596,101.029,100.9336,100.9943,134745.0
2019-08-02 15:25:00,116.47,116.61,116.44,116.58,170529.0,101.003,101.1244,100.9769,101.0984,170529.0
2019-08-02 15:30:00,116.57,116.75,116.48,116.54,225544.0,101.0897,101.2458,101.0116,101.0637,225544.0
2019-08-02 15:35:00,116.55,117.08,116.51,116.82,466533.0,101.0723,101.532,101.0377,101.3065,466533.0
2019-08-02 15:40:00,116.82,116.99,116.79,116.87,218934.0,101.3065,101.4539,101.2805,101.3498,218934.0
2019-08-02 15:45:00,116.86,116.86,116.58,116.61,165877.0,101.3412,101.3412,101.0984,101.1244,165877.0
2019-08-02 15:50:00,116.6,116.62,116.19,116.19,241233.0,101.1157,101.133,100.7601,100.7601,241233.0
2019-08-02 15:55:00,116.19,116.49,116.19,116.44,528788.0,100.7601,101.0203,100.7601,100.9769,528788.0
2019-08-05 09:30:00,116.09,116.3,115.61,115.82,357125.0,100.6734,100.8555,100.2572,100.4393,357125.0
2019-08-05 09:35:00,115.82,115.95,115.47,115.55,96402.0,100.4393,100.552,100.1358,100.2051,96402.0
2019-08-05 09:40:00,115.55,115.58,115.3,115.51,103283.0,100.2051,100.2312,99.9883,100.1705,103283.0
2019-08-05 09:45:00,115.5,115.6,115.36,115.4,123677.0,100.1618,100.2485,100.0404,100.0751,123677.0
2019-08-05 09:50:00,115.42,115.53,115.07,115.2,104434.0,100.0924,100.1878,99.7889,99.9016,104434.0
2019-08-05 09:55:00,115.21,115.31,115.13,115.26,72685.0,99.9103,99.997,99.8409,99.9537,72685.0
2019-08-05 10:00:00,115.24,115.36,115.01,115.05,98381.0,99.9363,100.0404,99.7369,99.7715,98381.0
2019-08-05 10:05:00,115.06,115.43,115.04,115.29,93500.0,99.7802,100.1011,99.7629,99.9797,93500.0
2019-08-05 10:10:00,115.3,115.48,115.29,115.45,94789.0,99.9883,100.1444,99.9797,100.1184,94789.0
2019-08-05 10:15:00,115.45,115.46,115.25,115.3,90770.0,100.1184,100.1271,99.945,99.9883,90770.0
2019-08-05 10:20:00,115.32,115.37,115.23,115.29,87835.0,100.0057,100.049,99.9276,99.9797,87835.0
2019-08-05 10:25:00,115.28,115.46,115.2,115.45,76646.0,99.971,100.1271,99.9016,100.1184,76646.0
2019-08-05 10:30:00,115.44,115.6,115.34,115.54,73583.0,100.1097,100.2485,100.023,100.1965,73583.0
2019-08-05 10:35:00,115.53,115.66,115.41,115.42,62539.0,100.1878,100.3005,100.0837,100.0924,62539.0
2019-08-05 10:40:00,115.42,115.49,115.31,115.4,80290.0,100.0924,100.1531,99.997,100.0751,80290.0
2019-08-05 10:45:00,115.41,115.41,115.16,115.17,60786.0,100.0837,100.0837,99.8669,99.8756,60786.0
2019-08-05 10:50:00,115.17,115.47,115.12,115.46,90056.0,99.8756,100.1358,99.8322,100.1271,90056.0
2019-08-05 10:55:00,115.46,115.55,115.44,115.48,38637.0,100.1271,100.2051,100.1097,100.1444,38637.0
2019-08-05 11:00:00,115.47,115.52,115.39,115.47,77641.0,100.1358,100.1791,100.0664,100.1358,77641.0
2019-08-05 11:05:00,115.47,115.6,115.37,115.5,85027.0,100.1358,100.2485,100.049,100.1618,85027.0
2019-08-05 11:10:00,115.5,115.7,115.42,115.66,70103.0,100.1618,100.3352,100.0924,100.3005,70103.0
2019-08-05 11:15:00,115.67,115.67,115.57,115.59,55923.0,100.3092,100.3092,100.2225,100.2398,55923.0
2019-08-05 11:20:00,115.59,115.86,115.56,115.73,115182.0,100.2398,100.474,100.2138,100.3612,115182.0
2019-08-05 11:25:00,115.73,115.76,115.55,115.57,52782.0,100.3612,100.3873,100.2051,100.2225,52782.0
2019-08-05 11:30:00,115.57,115.58,115.38,115.38,79116.0,100.2225,100.2312,100.0577,100.0577,79116.0
2019-08-05 11:35:00,115.38,115.55,115.36,115.44,59096.0,100.0577,100.2051,100.0404,100.1097,59096.0
2019-08-05 11:40:00,115.44,115.53,115.4,115.52,41337.0,100.1097,100.1878,100.0751,100.1791,41337.0
2019-08-05 11:45:00,115.53,115.71,115.53,115.67,38617.0,100.1878,100.3439,100.1878,100.3092,38617.0
2019-08-05 11:50:00,115.68,115.79,115.59,115.79,70089.0,100.3179,100.4133,100.2398,100.4133,70089.0
2019-08-05 11:55:00,115.79,115.79,115.54,115.58,43446.0,100.4133,100.4133,100.1965,100.2312,43446.0
2019-08-05 12:00:00,115.56,115.61,115.5,115.52,55096.0,100.2138,100.2572,100.1618,100.1791,55096.0
2019-08-05 12:05:00,115.52,115.6,115.43,115.43,84655.0,100.1791,100.2485,100.1011,100.1011,84655.0
2019-08-05 12:10:00,115.43,115.47,115.31,115.4,81772.0,100.1011,100.1358,99.997,100.0751,81772.0
2019-08-05 12:15:00,115.38,115.5,115.37,115.48,114457.0,100.0577,100.1618,100.049,100.1444,114457.0
2019-08-05 12:20:00,115.47,115.64,115.44,115.58,62835.0,100.1358,100.2832,100.1097,100.2312,62835.0
2019-08-05 12:25:00,115.58,115.58,115.19,115.36,85368.0,100.2312,100.2312,99.8929,100.0404,85368.0
2019-08-05 12:30:00,115.37,115.48,115.37,115.42,48759.0,100.049,100.1444,100.049,100.0924,48759.0
2019-08-05 12:35:00,115.43,115.43,115.32,115.35,37993.0,100.1011,100.1011,100.0057,100.0317,37993.0
2019-08-05 12:40:00,115.34,115.35,115.07,115.09,49320.0,100.023,100.0317,99.7889,99.8062,49320.0
2019-08-05 12:45:00,115.08,115.17,114.87,114.89,76256.0,99.7976,99.8756,99.6154,99.6328,76256.0
2019-08-05 12:50:00,114.89,115.07,114.89,114.98,43127.0,99.6328,99.7889,99.6328,99.7108,43127.0
2019-08-05 12:55:00,114.98,114.98,114.7,114.76,91469.0,99.7108,99.7108,99.468,99.5201,91469.0
2019-08-05 13:00:00,114.76,114.9,114.72,114.87,55345.0,99.5201,99.6415,99.4854,99.6154,55345.0
2019-08-05 13:05:00,114.88,114.92,114.81,114.9,36052.0,99.6241,99.6588,99.5634,99.6415,36052.0
2019-08-05 13:10:00,114.91,114.99,114.86,114.86,45843.0,99.6501,99.7195,99.6068,99.6068,45843.0
2019-08-05 13:15:00,114.87,114.97,114.85,114.91,33647.0,99.6154,99.7022,99.5981,99.6501,33647.0
2019-08-05 13:20:00,114.9,115.03,114.89,114.99,47123.0,99.6415,99.7542,99.6328,99.7195,47123.0
2019-08-05 13:25:00,115.01,115.01,114.79,114.82,60387.0,99.7369,99.7369,99.5461,99.5721,60387.0
2019-08-05 13:30:00,114.81,114.93,114.73,114.91,55108.0,99.5634,99.6675,99.494,99.6501,55108.0
2019-08-05 13:35:00,114.91,115.19,114.91,115.16,69479.0,99.6501,99.8929,99.6501,99.8669,69479.0
2019-08-05 13:40:00,115.15,115.18,114.86,114.91,114244.0,99.8583,99.8843,99.6068,99.6501,114244.0
2019-08-05 13:45:00,114.9,114.9,114.75,114.76,46577.0,99.6415,99.6415,99.5114,99.5201,46577.0
2019-08-05 13:50:00,114.76,114.78,114.6,114.61,44837.0,99.5201,99.5374,99.3813,99.39,44837.0
2019-08-05 13:55:00,114.61,114.7,114.59,114.63,51323.0,99.39,99.468,99.3726,99.4073,51323.0
2019-08-05 14:00:00,114.64,114.82,114.54,114.68,66243.0,99.416,99.5721,99.3293,99.4507,66243.0
2019-08-05 14:05:00,114.68,114.82,114.67,114.74,57022.0,99.4507,99.5721,99.442,99.5027,57022.0
2019-08-05 14:10:00,114.74,114.91,114.7,114.85,60063.0,99.5027,99.6501,99.468,99.5981,60063.0
2019-08-05 14:15:00,114.84,114.91,114.81,114.81,72400.0,99.5894,99.6501,99.5634,99.5634,72400.0
2019-08-05 14:20:00,114.82,114.91,114.54,114.59,78777.0,99.5721,99.6501,99.3293,99.3726,78777.0
2019-08-05 14:25:00,114.59,114.59,114.31,114.33,115423.0,99.3726,99.3726,99.1298,99.1472,115423.0
2019-08-05 14:30:00,114.32,114.38,114.05,114.16,106824.0,99.1385,99.1905,98.9043,98.9997,106824.0
2019-08-05 14:35:00,114.16,114.2,113.74,113.81,207530.0,98.9997,99.0344,98.6355,98.6962,207530.0
2019-08-05 14:40:00,113.82,113.91,113.61,113.62,86923.0,98.7049,98.7829,98.5228,98.5314,86923.0
2019-08-05 14:45:00,113.62,113.82,113.56,113.72,122864.0,98.5314,98.7049,98.4794,98.6182,122864.0
2019-08-05 14:50:00,113.72,113.92,113.53,113.55,136352.0,98.6182,98.7916,98.4534,98.4707,136352.0
2019-08-05 14:55:00,113.56,113.67,113.43,113.58,75631.0,98.4794,98.5748,98.3667,98.4968,75631.0
2019-08-05 15:00:00,113.58,113.71,113.21,113.23,326621.0,98.4968,98.6095,98.1759,98.1932,326621.0
2019-08-05 15:05:00,113.23,113.27,112.83,112.92,102154.0,98.1932,98.2279,97.8464,97.9244,102154.0
2019-08-05 15:10:00,112.93,113.47,112.91,113.41,122602.0,97.9331,98.4014,97.9157,98.3493,122602.0
2019-08-05 15:15:00,113.41,113.63,113.03,113.55,97810.0,98.3493,98.5401,98.0198,98.4707,97810.0
2019-08-05 15:20:00,113.55,113.71,113.51,113.56,107057.0,98.4707,98.6095,98.436,98.4794,107057.0
2019-08-05 15:25:00,113.6,113.78,113.41,113.46,165177.0,98.5141,98.6702,98.3493,98.3927,165177.0
2019-08-05 15:30:00,113.44,113.62,113.2,113.58,166349.0,98.3753,98.5314,98.1672,98.4968,166349.0
2019-08-05 15:35:00,113.57,113.84,113.53,113.78,147345.0,98.4881,98.7222,98.4534,98.6702,147345.0
2019-08-05 15:40:00,113.78,114.04,113.75,114.03,174788.0,98.6702,98.8957,98.6442,98.887,174788.0
2019-08-05 15:45:00,114.03,114.07,113.63,113.77,183059.0,98.887,98.9217,98.5401,98.6615,183059.0
2019-08-05 15:50:00,113.75,113.82,113.51,113.72,212387.0,98.6442,98.7049,98.436,98.6182,212387.0
2019-08-05 15:55:00,113.71,113.72,112.92,113.08,1249792.0,98.6095,98.6182,97.9244,98.0632,1249792.0
2019-08-06 09:30:00,113.65,113.66,113.2,113.37,360583.0,98.5575,98.5661,98.1672,98.3146,360583.0
2019-08-06 09:35:00,113.41,114.03,113.18,114.01,222565.0,98.3493,98.887,98.1499,98.8696,222565.0
2019-08-06 09:40:00,113.99,114.42,113.88,114.24,120061.0,98.8523,99.2252,98.7569,99.0691,120061.0
2019-08-06 09:45:00,114.26,114.33,113.82,113.84,111687.0,99.0864,99.1472,98.7049,98.7222,111687.0
2019-08-06 09:50:00,113.83,113.83,113.43,113.45,100842.0,98.7136,98.7136,98.3667,98.384,100842.0
2019-08-06 09:55:00,113.45,113.61,113.28,113.5,100389.0,98.384,98.5228,98.2366,98.4274,100389.0
2019-08-06 10:00:00,113.5,114.0,113.48,113.87,84635.0,98.4274,98.861,98.41,98.7482,84635.0
2019-08-06 10:05:00,113.9,114.07,113.82,113.94,111359.0,98.7743,98.9217,98.7049,98.8089,111359.0
2019-08-06 10:10:00,113.93,113.95,113.57,113.7,109607.0,98.8003,98.8176,98.4881,98.6008,109607.0
2019-08-06 10:15:00,113.68,113.69,113.48,113.58,65610.0,98.5835,98.5921,98.41,98.4968,65610.0
2019-08-06 10:20:00,113.58,113.66,113.46,113.6,55549.0,98.4968,98.5661,98.3927,98.5141,55549.0
2019-08-06 10:25:00,113.61,113.82,113.61,113.69,66045.0,98.5228,98.7049,98.5228,98.5921,66045.0
2019-08-06 10:30:00,113.68,113.9,113.61,113.8,60234.0,98.5835,98.7743,98.5228,98.6875,60234.0
2019-08-06 10:35:00,113.82,113.99,113.7,113.99,48406.0,98.7049,98.8523,98.6008,98.8523,48406.0
2019-08-06 10:40:00,114.01,114.4,113.98,114.19,98336.0,98.8696,99.2079,98.8436,99.0257,98336.0
2019-08-06 10:45:00,114.17,114.27,114.01,114.13,57955.0,99.0084,99.0951,98.8696,98.9737,57955.0
2019-08-06 10:50:00,114.12,114.15,113.95,114.05,48147.0,98.965,98.9911,98.8176,98.9043,48147.0
2019-08-06 10:55:00,114.04,114.18,113.97,114.16,40696.0,98.8957,99.0171,98.835,98.9997,40696.0
2019-08-06 11:00:00,114.17,114.18,113.75,113.77,41559.0,99.0084,99.0171,98.6442,98.6615,41559.0
2019-08-06 11:05:00,113.79,113.88,113.62,113.68,48169.0,98.6789,98.7569,98.5314,98.5835,48169.0
2019-08-06 11:10:00,113.68,113.72,113.5,113.53,39382.0,98.5835,98.6182,98.4274,98.4534,39382.0
2019-08-06 11:15:00,113.52,113.71,113.52,113.67,52861.0,98.4447,98.6095,98.4447,98.5748,52861.0
2019-08-06 11:20:00,113.67,114.02,113.67,114.01,51806.0,98.5748,98.8783,98.5748,98.8696,51806.0
2019-08-06 11:25:00,114.0,114.14,113.98,114.11,38094.0,98.861,98.9824,98.8436,98.9564,38094.0
2019-08-06 11:30:00,114.13,114.2,113.84,113.88,42159.0,98.9737,99.0344,98.7222,98.7569,42159.0
2019-08-06 11:35:00,113.9,113.92,113.7,113.86,68793.0,98.7743,98.7916,98.6008,98.7396,68793.0
2019-08-06 11:40:00,113.86,114.06,113.79,114.04,39624.0,98.7396,98.913,98.6789,98.8957,39624.0
2019-08-06 11:45:00,114.01,114.13,113.94,114.13,56480.0,98.8696,98.9737,98.8089,98.9737,56480.0
2019-08-06 11:50:00,114.14,114.18,114.02,114.06,31754.0,98.9824,99.0171,98.8783,98.913,31754.0
2019-08-06 11:55:00,114.07,114.32,113.96,114.32,45330.0,98.9217,99.1385,98.8263,99.1385,45330.0
2019-08-06 12:00:00,114.34,114.55,114.34,114.46,60157.0,99.1558,99.3379,99.1558,99.2599,60157.0
2019-08-06 12:05:00,114.48,114.51,114.18,114.33,52172.0,99.2772,99.3032,99.0171,99.1472,52172.0
2019-08-06 12:10:00,114.33,114.52,114.28,114.47,29411.0,99.1472,99.3119,99.1038,99.2686,29411.0
2019-08-06 12:15:00,114.48,114.49,114.32,114.34,29150.0,99.2772,99.2859,99.1385,99.1558,29150.0
2019-08-06 12:20:00,114.36,114.37,114.15,114.19,29291.0,99.1732,99.1818,98.9911,99.0257,29291.0
2019-08-06 12:25:00,114.21,114.25,114.15,114.19,23420.0,99.0431,99.0778,98.9911,99.0257,23420.0
2019-08-06 12:30:00,114.19,114.24,114.1,114.2,43088.0,99.0257,99.0691,98.9477,99.0344,43088.0
2019-08-06 12:35:00,114.22,114.28,114.15,114.28,30381.0,99.0518,99.1038,98.9911,99.1038,30381.0
2019-08-06 12:40:00,114.28,114.28,114.13,114.19,53489.0,99.1038,99.1038,98.9737,99.0257,53489.0
2019-08-06 12:45:00,114.2,114.23,113.96,114.01,57998.0,99.0344,99.0604,98.8263,98.8696,57998.0
2019-08-06 12:50:00,114.01,114.02,113.87,113.93,27787.0,98.8696,98.8783,98.7482,98.8003,27787.0
2019-08-06 12:55:00,113.92,114.08,113.88,114.03,27898.0,98.7916,98.9304,98.7569,98.887,27898.0
2019-08-06 13:00:00,114.04,114.21,114.04,114.17,21823.0,98.8957,99.0431,98.8957,99.0084,21823.0
2019-08-06 13:05:00,114.18,114.24,114.1,114.15,43239.0,99.0171,99.0691,98.9477,98.9911,43239.0
2019-08-06 13:10:00,114.15,114.3,114.14,114.23,39381.0,98.9911,99.1211,98.9824,99.0604,39381.0
2019-08-06 13:15:00,114.24,114.28,114.17,114.26,30466.0,99.0691,99.1038,99.0084,99.0864,30466.0
2019-08-06 13:20:00,114.26,114.47,114.26,114.43,28919.0,99.0864,99.2686,99.0864,99.2339,28919.0
2019-08-06 13:25:00,114.42,114.53,114.41,114.41,175168.0,99.2252,99.3206,99.2165,99.2165,175168.0
2019-08-06 13:30:00,114.42,114.49,114.36,114.49,30670.0,99.2252,99.2859,99.1732,99.2859,30670.0
2019-08-06 13:35:00,114.48,114.62,114.44,114.6,53265.0,99.2772,99.3986,99.2425,99.3813,53265.0
2019-08-06 13:40:00,114.59,114.65,114.52,114.55,45458.0,99.3726,99.4247,99.3119,99.3379,45458.0
2019-08-06 13:45:00,114.56,114.61,114.5,114.61,29124.0,99.3466,99.39,99.2946,99.39,29124.0
2019-08-06 13:50:00,114.62,114.66,114.54,114.65,32161.0,99.3986,99.4333,99.3293,99.4247,32161.0
2019-08-06 13:55:00,114.66,114.68,114.33,114.34,64271.0,99.4333,99.4507,99.1472,99.1558,64271.0
2019-08-06 14:00:00,114.35,114.36,114.17,114.23,48523.0,99.1645,99.1732,99.0084,99.0604,48523.0
2019-08-06 14:05:00,114.22,114.4,114.17,114.39,46974.0,99.0518,99.2079,99.0084,99.1992,46974.0
2019-08-06 14:10:00,114.39,114.57,114.39,114.55,39939.0,99.1992,99.3553,99.1992,99.3379,39939.0
2019-08-06 14:15:00,114.55,114.76,114.55,114.76,81339.0,99.3379,99.5201,99.3379,99.5201,81339.0
2019-08-06 14:20:00,114.76,114.86,114.64,114.85,59091.0,99.5201,99.6068,99.416,99.5981,59091.0
2019-08-06 14:25:00,114.84,114.87,114.75,114.83,57439.0,99.5894,99.6154,99.5114,99.5808,57439.0
2019-08-06 14:30:00,114.83,114.99,114.77,114.99,45106.0,99.5808,99.7195,99.5287,99.7195,45106.0
2019-08-06 14:35:00,114.98,115.0,114.82,114.82,53011.0,99.7108,99.7282,99.5721,99.5721,53011.0
2019-08-06 14:40:00,114.8,114.98,114.71,114.95,24488.0,99.5547,99.7108,99.4767,99.6848,24488.0
2019-08-06 14:45:00,114.95,114.95,114.72,114.73,35490.0,99.6848,99.6848,99.4854,99.494,35490.0
2019-08-06 14:50:00,114.75,114.75,114.5,114.51,90227.0,99.5114,99.5114,99.2946,99.3032,90227.0
2019-08-06 14:55:00,114.51,114.55,114.42,114.43,47085.0,99.3032,99.3379,99.2252,99.2339,47085.0
2019-08-06 15:00:00,114.44,114.53,114.36,114.41,58617.0,99.2425,99.3206,99.1732,99.2165,58617.0
2019-08-06 15:05:00,114.42,114.56,114.39,114.41,57926.0,99.2252,99.3466,99.1992,99.2165,57926.0
2019-08-06 15:10:00,114.41,114.52,114.35,114.52,38174.0,99.2165,99.3119,99.1645,99.3119,38174.0
2019-08-06 15:15:00,114.52,114.56,114.47,114.56,55500.0,99.3119,99.3466,99.2686,99.3466,55500.0
2019-08-06 15:20:00,114.57,114.69,114.51,114.56,34578.0,99.3553,99.4593,99.3032,99.3466,34578.0
2019-08-06 15:25:00,114.57,114.57,114.29,114.42,45123.0,99.3553,99.3553,99.1125,99.2252,45123.0
2019-08-06 15:30:00,114.41,114.42,114.1,114.2,66898.0,99.2165,99.2252,98.9477,99.0344,66898.0
2019-08-06 15:35:00,114.21,114.37,114.19,114.37,48523.0,99.0431,99.1818,99.0257,99.1818,48523.0
2019-08-06 15:40:00,114.38,114.58,114.32,114.55,87923.0,99.1905,99.364,99.1385,99.3379,87923.0
2019-08-06 15:45:00,114.54,114.72,114.39,114.65,88056.0,99.3293,99.4854,99.1992,99.4247,88056.0
2019-08-06 15:50:00,114.66,114.8,114.56,114.66,125843.0,99.4333,99.5547,99.3466,99.4333,125843.0
2019-08-06 15:55:00,114.65,114.67,114.16,114.3,539801.0,99.4247,99.442,98.9997,99.1211,539801.0
2019-08-07 09:30:00,113.75,113.93,113.1,113.55,194861.0,98.6442,98.8003,98.0805,98.4707,194861.0
2019-08-07 09:35:00,113.57,113.75,113.45,113.68,87430.0,98.4881,98.6442,98.384,98.5835,87430.0
2019-08-07 09:40:00,113.68,113.68,113.0,113.1,71112.0,98.5835,98.5835,97.9938,98.0805,71112.0
2019-08-07 09:45:00,113.07,113.13,112.68,113.1,77472.0,98.0545,98.1065,97.7163,98.0805,77472.0
2019-08-07 09:50:00,113.09,113.63,113.04,113.58,71958.0,98.0718,98.5401,98.0285,98.4968,71958.0
2019-08-07 09:55:00,113.59,113.9,113.57,113.65,49695.0,98.5054,98.7743,98.4881,98.5575,49695.0
2019-08-07 10:00:00,113.66,113.86,113.54,113.68,95874.0,98.5661,98.7396,98.4621,98.5835,95874.0
2019-08-07 10:05:00,113.7,114.06,113.66,114.01,73314.0,98.6008,98.913,98.5661,98.8696,73314.0
2019-08-07 10:10:00,114.05,114.28,113.91,114.03,71853.0,98.9043,99.1038,98.7829,98.887,71853.0
2019-08-07 10:15:00,114.02,114.41,113.95,114.28,81853.0,98.8783,99.2165,98.8176,99.1038,81853.0
2019-08-07 10:20:00,114.28,114.46,114.2,114.42,74209.0,99.1038,99.2599,99.0344,99.2252,74209.0
2019-08-07 10:25:00,114.41,114.66,114.25,114.51,74541.0,99.2165,99.4333,99.0778,99.3032,74541.0
2019-08-07 10:30:00,114.5,114.78,114.5,114.59,85873.0,99.2946,99.5374,99.2946,99.3726,85873.0
2019-08-07 10:35:00,114.59,114.76,114.47,114.65,86930.0,99.3726,99.5201,99.2686,99.4247,86930.0
2019-08-07 10:40:00,114.66,114.7,114.53,114.61,34956.0,99.4333,99.468,99.3206,99.39,34956.0
2019-08-07 10:45:00,114.63,114.84,114.5,114.84,46185.0,99.4073,99.5894,99.2946,99.5894,46185.0
2019-08-07 10:50:00,114.82,114.97,114.8,114.94,51034.0,99.5721,99.7022,99.5547,99.6761,51034.0
2019-08-07 10:55:00,114.96,114.98,114.71,114.8,64192.0,99.6935,99.7108,99.4767,99.5547,64192.0
2019-08-07 11:00:00,114.79,114.88,114.64,114.74,45579.0,99.5461,99.6241,99.416,99.5027,45579.0
2019-08-07 11:05:00,114.73,114.84,114.6,114.83,50942.0,99.494,99.5894,99.3813,99.5808,50942.0
2019-08-07 11:10:00,114.82,115.08,114.8,114.99,94921.0,99.5721,99.7976,99.5547,99.7195,94921.0
2019-08-07 11:15:00,114.98,115.05,114.68,114.76,182003.0,99.7108,99.7715,99.4507,99.5201,182003.0
2019-08-07 11:20:00,114.76,114.94,114.67,114.69,64698.0,99.5201,99.6761,99.442,99.4593,64698.0
2019-08-07 11:25:00,114.71,114.73,114.56,114.63,49312.0,99.4767,99.494,99.3466,99.4073,49312.0
2019-08-07 11:30:00,114.62,114.73,114.46,114.71,71569.0,99.3986,99.494,99.2599,99.4767,71569.0
2019-08-07 11:35:00,114.71,114.94,114.68,114.91,58579.0,99.4767,99.6761,99.4507,99.6501,58579.0
2019-08-07 11:40:00,114.93,114.93,114.5,114.59,54497.0,99.6675,99.6675,99.2946,99.3726,54497.0
2019-08-07 11:45:00,114.6,114.65,114.47,114.59,45552.0,99.3813,99.4247,99.2686,99.3726,45552.0
2019-08-07 11:50:00,114.54,114.62,114.38,114.61,60391.0,99.3293,99.3986,99.1905,99.39,60391.0
2019-08-07 11:55:00,114.62,114.85,114.6,114.69,40593.0,99.3986,99.5981,99.3813,99.4593,40593.0
2019-08-07 12:00:00,114.7,114.71,114.38,114.4,41190.0,99.468,99.4767,99.1905,99.2079,41190.0
2019-08-07 12:05:00,114.42,114.44,114.28,114.39,65070.0,99.2252,99.2425,99.1038,99.1992,65070.0
2019-08-07 12:10:00,114.4,114.62,114.34,114.58,52346.0,99.2079,99.3986,99.1558,99.364,52346.0
2019-08-07 12:15:00,114.58,114.78,114.55,114.59,43537.0,99.364,99.5374,99.3379,99.3726,43537.0
2019-08-07 12:20:00,114.58,114.58,114.38,114.44,39839.0,99.364,99.364,99.1905,99.2425,39839.0
2019-08-07 12:25:00,114.45,114.71,114.44,114.68,32104.0,99.2512,99.4767,99.2425,99.4507,32104.0
2019-08-07 12:30:00,114.65,114.87,114.61,114.82,46194.0,99.4247,99.6154,99.39,99.5721,46194.0
2019-08-07 12:35:00,114.81,114.93,114.78,114.9,31851.0,99.5634,99.6675,99.5374,99.6415,31851.0
2019-08-07 12:40:00,114.9,115.01,114.87,114.96,39970.0,99.6415,99.7369,99.6154,99.6935,39970.0
2019-08-07 12:45:00,114.97,115.01,114.85,114.86,52968.0,99.7022,99.7369,99.5981,99.6068,52968.0
2019-08-07 12:50:00,114.87,115.05,114.86,115.03,37427.0,99.6154,99.7715,99.6068,99.7542,37427.0
2019-08-07 12:55:00,115.02,115.05,114.9,115.05,50201.0,99.7455,99.7715,99.6415,99.7715,50201.0
2019-08-07 13:00:00,115.04,115.28,115.04,115.24,42139.0,99.7629,99.971,99.7629,99.9363,42139.0
2019-08-07 13:05:00,115.23,115.44,115.21,115.37,41827.0,99.9276,100.1097,99.9103,100.049,41827.0
2019-08-07 13:10:00,115.37,115.48,115.35,115.41,43703.0,100.049,100.1444,100.0317,100.0837,43703.0
2019-08-07 13:15:00,115.41,115.5,115.33,115.45,30452.0,100.0837,100.1618,100.0144,100.1184,30452.0
2019-08-07 13:20:00,115.44,115.45,115.27,115.27,31664.0,100.1097,100.1184,99.9623,99.9623,31664.0
2019-08-07 13:25:00,115.27,115.28,115.18,115.23,87310.0,99.9623,99.971,99.8843,99.9276,87310.0
2019-08-07 13:30:00,115.23,115.71,115.2,115.6,73161.0,99.9276,100.3439,99.9016,100.2485,73161.0
2019-08-07 13:35:00,115.6,115.84,115.6,115.83,51181.0,100.2485,100.4566,100.2485,100.448,51181.0
2019-08-07 13:40:00,115.85,116.0,115.82,115.84,56952.0,100.4653,100.5954,100.4393,100.4566,56952.0
2019-08-07 13:45:00,115.83,116.15,115.76,116.06,48844.0,100.448,100.7255,100.3873,100.6474,48844.0
2019-08-07 13:50:00,116.06,116.18,115.88,115.98,37220.0,100.6474,100.7515,100.4913,100.578,37220.0
2019-08-07 13:55:00,115.98,115.98,115.57,115.63,39367.0,100.578,100.578,100.2225,100.2745,39367.0
2019-08-07 14:00:00,115.64,115.76,115.62,115.72,35347.0,100.2832,100.3873,100.2658,100.3526,35347.0
2019-08-07 14:05:00,115.71,115.84,115.71,115.77,44584.0,100.3439,100.4566,100.3439,100.3959,44584.0
2019-08-07 14:10:00,115.77,115.8,115.7,115.72,27752.0,100.3959,100.4219,100.3352,100.3526,27752.0
2019-08-07 14:15:00,115.72,115.72,115.48,115.52,45481.0,100.3526,100.3526,100.1444,100.1791,45481.0
2019-08-07 14:20:00,115.52,115.63,115.52,115.6,22523.0,100.1791,100.2745,100.1791,100.2485,22523.0
2019-08-07 14:25:00,115.6,115.82,115.6,115.82,28541.0,100.2485,100.4393,100.2485,100.4393,28541.0
2019-08-07 14:30:00,115.81,115.83,115.7,115.71,94837.0,100.4306,100.448,100.3352,100.3439,94837.0
2019-08-07 14:35:00,115.7,115.78,115.64,115.72,90992.0,100.3352,100.4046,100.2832,100.3526,90992.0
2019-08-07 14:40:00,115.7,115.85,115.68,115.76,113971.0,100.3352,100.4653,100.3179,100.3873,113971.0
2019-08-07 14:45:00,115.76,115.98,115.74,115.87,48749.0,100.3873,100.578,100.3699,100.4826,48749.0
2019-08-07 14:50:00,115.87,116.0,115.85,115.99,32823.0,100.4826,100.5954,100.4653,100.5867,32823.0
2019-08-07 14:55:00,115.97,116.12,115.84,116.12,65349.0,100.5694,100.6994,100.4566,100.6994,65349.0
2019-08-07 15:00:00,116.12,116.13,115.74,115.89,61761.0,100.6994,100.7081,100.3699,100.5,61761.0
2019-08-07 15:05:00,115.91,115.97,115.6,115.62,67233.0,100.5173,100.5694,100.2485,100.2658,67233.0
2019-08-07 15:10:00,115.61,115.88,115.6,115.85,47909.0,100.2572,100.4913,100.2485,100.4653,47909.0
2019-08-07 15:15:00,115.87,116.02,115.76,116.0,43102.0,100.4826,100.6127,100.3873,100.5954,43102.0
2019-08-07 15:20:00,116.0,116.11,115.98,116.0,58500.0,100.5954,100.6908,100.578,100.5954,58500.0
2019-08-07 15:25:00,116.0,116.02,115.88,115.99,80754.0,100.5954,100.6127,100.4913,100.5867,80754.0
2019-08-07 15:30:00,116.02,116.21,115.99,116.2,52131.0,100.6127,100.7775,100.5867,100.7688,52131.0
2019-08-07 15:35:00,116.2,116.24,116.06,116.23,145036.0,100.7688,100.8035,100.6474,100.7948,145036.0
2019-08-07 15:40:00,116.23,116.23,115.9,115.93,77176.0,100.7948,100.7948,100.5087,100.5347,77176.0
2019-08-07 15:45:00,115.93,115.93,115.62,115.68,121722.0,100.5347,100.5347,100.2658,100.3179,121722.0
2019-08-07 15:50:00,115.67,115.75,115.56,115.68,151272.0,100.3092,100.3786,100.2138,100.3179,151272.0
2019-08-07 15:55:00,115.67,115.99,115.03,115.53,536962.0,100.3092,100.5867,99.7542,100.1878,536962.0
2019-08-08 09:30:00,115.52,115.68,115.34,115.48,201437.0,100.1791,100.3179,100.023,100.1444,201437.0
2019-08-08 09:35:00,115.49,115.8,115.4,115.77,86876.0,100.1531,100.4219,100.0751,100.3959,86876.0
2019-08-08 09:40:00,115.77,115.98,115.72,115.73,72263.0,100.3959,100.578,100.3526,100.3612,72263.0
2019-08-08 09:45:00,115.73,115.85,115.5,115.82,59470.0,100.3612,100.4653,100.1618,100.4393,59470.0
2019-08-08 09:50:00,115.82,116.14,115.65,116.14,76593.0,100.4393,100.7168,100.2919,100.7168,76593.0
2019-08-08 09:55:00,116.12,116.36,115.94,116.19,169026.0,100.6994,100.9076,100.5433,100.7601,169026.0
2019-08-08 10:00:00,116.2,116.26,116.12,116.26,54754.0,100.7688,100.8209,100.6994,100.8209,54754.0
2019-08-08 10:05:00,116.25,116.5,116.2,116.49,54766.0,100.8122,101.029,100.7688,101.0203,54766.0
2019-08-08 10:10:00,116.47,116.57,116.35,116.45,45681.0,101.003,101.0897,100.8989,100.9856,45681.0
2019-08-08 10:15:00,116.44,116.51,116.41,116.49,49663.0,100.9769,101.0377,100.9509,101.0203,49663.0
2019-08-08 10:20:00,116.5,116.62,116.48,116.6,39378.0,101.029,101.133,101.0116,101.1157,39378.0
2019-08-08 10:25:00,116.6,116.65,116.39,116.39,44309.0,101.1157,101.1591,100.9336,100.9336,44309.0
2019-08-08 10:30:00,116.38,116.4,116.19,116.2,37367.0,100.9249,100.9423,100.7601,100.7688,37367.0
2019-08-08 10:35:00,116.2,116.28,116.06,116.18,44948.0,100.7688,100.8382,100.6474,100.7515,44948.0
2019-08-08 10:40:00,116.17,116.31,116.12,116.26,51895.0,100.7428,100.8642,100.6994,100.8209,51895.0
2019-08-08 10:45:00,116.27,116.28,116.1,116.21,53120.0,100.8295,100.8382,100.6821,100.7775,53120.0
2019-08-08 10:50:00,116.21,116.31,116.2,116.29,41407.0,100.7775,100.8642,100.7688,100.8469,41407.0
2019-08-08 10:55:00,116.29,116.44,116.27,116.38,62942.0,100.8469,100.9769,100.8295,100.9249,62942.0
2019-08-08 11:00:00,116.38,116.54,116.34,116.36,65038.0,100.9249,101.0637,100.8902,100.9076,65038.0
2019-08-08 11:05:00,116.36,116.39,116.22,116.23,44133.0,100.9076,100.9336,100.7862,100.7948,44133.0
2019-08-08 11:10:00,116.23,116.3,116.2,116.27,44320.0,100.7948,100.8555,100.7688,100.8295,44320.0
2019-08-08 11:15:00,116.28,116.53,116.26,116.53,52122.0,100.8382,101.055,100.8209,101.055,52122.0
2019-08-08 11:20:00,116.54,116.62,116.5,116.51,41763.0,101.0637,101.133,101.029,101.0377,41763.0
2019-08-08 11:25:00,116.52,116.64,116.49,116.57,33619.0,101.0463,101.1504,101.0203,101.0897,33619.0
2019-08-08 11:30:00,116.58,116.88,116.57,116.8,49370.0,101.0984,101.3585,101.0897,101.2891,49370.0
2019-08-08 11:35:00,116.81,116.83,116.69,116.81,30473.0,101.2978,101.3152,101.1937,101.2978,30473.0
2019-08-08 11:40:00,116.81,116.96,116.75,116.93,51355.0,101.2978,101.4279,101.2458,101.4019,51355.0
2019-08-08 11:45:00,116.92,116.93,116.74,116.75,39400.0,101.3932,101.4019,101.2371,101.2458,39400.0
2019-08-08 11:50:00,116.74,116.81,116.72,116.8,25271.0,101.2371,101.2978,101.2198,101.2891,25271.0
2019-08-08 11:55:00,116.81,116.91,116.8,116.9,23993.0,101.2978,101.3845,101.2891,101.3759,23993.0
2019-08-08 12:00:00,116.91,116.97,116.88,116.91,32816.0,101.3845,101.4366,101.3585,101.3845,32816.0
2019-08-08 12:05:00,116.92,117.01,116.91,116.97,37690.0,101.3932,101.4713,101.3845,101.4366,37690.0
2019-08-08 12:10:00,116.96,116.97,116.82,116.86,24880.0,101.4279,101.4366,101.3065,101.3412,24880.0
2019-08-08 12:15:00,116.86,117.01,116.86,117.01,69145.0,101.3412,101.4713,101.3412,101.4713,69145.0
2019-08-08 12:20:00,117.0,117.08,116.98,116.99,25211.0,101.4626,101.532,101.4452,101.4539,25211.0
2019-08-08 12:25:00,117.0,117.03,116.95,116.97,22515.0,101.4626,101.4886,101.4192,101.4366,22515.0
2019-08-08 12:30:00,116.98,117.03,116.92,116.98,79614.0,101.4452,101.4886,101.3932,101.4452,79614.0
2019-08-08 12:35:00,116.98,117.02,116.83,116.85,76643.0,101.4452,101.4799,101.3152,101.3325,76643.0
2019-08-08 12:40:00,116.85,117.03,116.85,117.0,33553.0,101.3325,101.4886,101.3325,101.4626,33553.0
2019-08-08 12:45:00,117.0,117.05,116.95,117.05,161596.0,101.4626,101.5059,101.4192,101.5059,161596.0
2019-08-08 12:50:00,117.07,117.26,117.07,117.23,33781.0,101.5233,101.6881,101.5233,101.662,33781.0
2019-08-08 12:55:00,117.24,117.33,117.24,117.29,22750.0,101.6707,101.7488,101.6707,101.7141,22750.0
2019-08-08 13:00:00,117.3,117.34,117.22,117.29,29447.0,101.7227,101.7574,101.6534,101.7141,29447.0
2019-08-08 13:05:00,117.32,117.35,117.17,117.19,26639.0,101.7401,101.7661,101.61,101.6274,26639.0
2019-08-08 13:10:00,117.18,117.24,117.18,117.23,19151.0,101.6187,101.6707,101.6187,101.662,19151.0
2019-08-08 13:15:00,117.22,117.23,117.1,117.13,22013.0,101.6534,101.662,101.5493,101.5753,22013.0
2019-08-08 13:20:00,117.13,117.32,117.12,117.25,31663.0,101.5753,101.7401,101.5666,101.6794,31663.0
2019-08-08 13:25:00,117.25,117.25,117.13,117.17,17817.0,101.6794,101.6794,101.5753,101.61,17817.0
2019-08-08 13:30:00,117.18,117.29,117.13,117.26,27855.0,101.6187,101.7141,101.5753,101.6881,27855.0
2019-08-08 13:35:00,117.3,117.32,117.14,117.18,24189.0,101.7227,101.7401,101.584,101.6187,24189.0
2019-08-08 13:40:00,117.19,117.28,117.19,117.24,28247.0,101.6274,101.7054,101.6274,101.6707,28247.0
2019-08-08 13:45:00,117.24,117.25,117.07,117.14,38912.0,101.6707,101.6794,101.5233,101.584,38912.0
2019-08-08 13:50:00,117.12,117.25,117.09,117.24,31556.0,101.5666,101.6794,101.5406,101.6707,31556.0
2019-08-08 13:55:00,117.25,117.26,117.08,117.08,33171.0,101.6794,101.6881,101.532,101.532,33171.0
2019-08-08 14:00:00,117.09,117.1,116.87,116.9,36838.0,101.5406,101.5493,101.3498,101.3759,36838.0
2019-08-08 14:05:00,116.91,117.02,116.82,116.88,27972.0,101.3845,101.4799,101.3065,101.3585,27972.0
2019-08-08 14:10:00,116.9,116.98,116.87,116.97,20536.0,101.3759,101.4452,101.3498,101.4366,20536.0
2019-08-08 14:15:00,116.97,117.01,116.84,116.88,48243.0,101.4366,101.4713,101.3238,101.3585,48243.0
2019-08-08 14:20:00,116.89,116.98,116.88,116.96,21801.0,101.3672,101.4452,101.3585,101.4279,21801.0
2019-08-08 14:25:00,116.96,117.02,116.91,116.91,24004.0,101.4279,101.4799,101.3845,101.3845,24004.0
2019-08-08 14:30:00,116.92,117.04,116.92,116.96,22456.0,101.3932,101.4973,101.3932,101.4279,22456.0
2019-08-08 14:35:00,116.96,117.02,116.87,117.02,20400.0,101.4279,101.4799,101.3498,101.4799,20400.0
2019-08-08 14:40:00,117.03,117.12,116.97,117.12,26737.0,101.4886,101.5666,101.4366,101.5666,26737.0
2019-08-08 14:45:00,117.13,117.14,116.81,116.89,35844.0,101.5753,101.584,101.2978,101.3672,35844.0
2019-08-08 14:50:00,116.89,117.11,116.89,117.09,27322.0,101.3672,101.558,101.3672,101.5406,27322.0
2019-08-08 14:55:00,117.09,117.19,117.06,117.1,33100.0,101.5406,101.6274,101.5146,101.5493,33100.0
2019-08-08 15:00:00,117.09,117.22,117.06,117.14,37229.0,101.5406,101.6534,101.5146,101.584,37229.0
2019-08-08 15:05:00,117.14,117.22,117.12,117.15,36659.0,101.584,101.6534,101.5666,101.5927,36659.0
2019-08-08 15:10:00,117.12,117.13,116.99,117.05,50597.0,101.5666,101.5753,101.4539,101.5059,50597.0
2019-08-08 15:15:00,117.05,117.09,116.94,117.07,64152.0,101.5059,101.5406,101.4105,101.5233,64152.0
2019-08-08 15:20:00,117.07,117.1,117.01,117.07,34713.0,101.5233,101.5493,101.4713,101.5233,34713.0
2019-08-08 15:25:00,117.07,117.15,116.95,117.1,52982.0,101.5233,101.5927,101.4192,101.5493,52982.0
2019-08-08 15:30:00,117.09,117.27,117.07,117.27,61850.0,101.5406,101.6967,101.5233,101.6967,61850.0
2019-08-08 15:35:00,117.29,117.29,117.11,117.18,38432.0,101.7141,101.7141,101.558,101.6187,38432.0
2019-08-08 15:40:00,117.17,117.41,117.17,117.37,76268.0,101.61,101.8181,101.61,101.7834,76268.0
2019-08-08 15:45:00,117.37,117.49,117.22,117.25,91676.0,101.7834,101.8875,101.6534,101.6794,91676.0
2019-08-08 15:50:00,117.24,117.36,117.19,117.21,141807.0,101.6707,101.7748,101.6274,101.6447,141807.0
2019-08-08 15:55:00,117.21,117.44,117.04,117.44,423811.0,101.6447,101.8442,101.4973,101.8442,423811.0
2019-08-09 09:30:00,117.62,117.95,117.57,117.71,126169.0,102.0002,102.2864,101.9569,102.0783,126169.0
2019-08-09 09:35:00,117.73,118.04,117.45,117.51,255034.0,102.0956,102.3645,101.8528,101.9049,255034.0
2019-08-09 09:40:00,117.51,117.69,117.4,117.5,51241.0,101.9049,102.061,101.8095,101.8962,51241.0
2019-08-09 09:45:00,117.54,117.57,117.32,117.53,38909.0,101.9309,101.9569,101.7401,101.9222,38909.0
2019-08-09 09:50:00,117.53,117.64,117.31,117.41,106579.0,101.9222,102.0176,101.7314,101.8181,106579.0
2019-08-09 09:55:00,117.43,117.52,117.2,117.34,62430.0,101.8355,101.9135,101.636,101.7574,62430.0
2019-08-09 10:00:00,117.36,117.36,117.09,117.24,46804.0,101.7748,101.7748,101.5406,101.6707,46804.0
2019-08-09 10:05:00,117.24,117.26,116.91,116.95,63463.0,101.6707,101.6881,101.3845,101.4192,63463.0
2019-08-09 10:10:00,116.92,117.05,116.81,117.03,48182.0,101.3932,101.5059,101.2978,101.4886,48182.0
2019-08-09 10:15:00,117.03,117.04,116.6,116.65,46800.0,101.4886,101.4973,101.1157,101.1591,46800.0
2019-08-09 10:20:00,116.64,116.79,116.57,116.72,43040.0,101.1504,101.2805,101.0897,101.2198,43040.0
2019-08-09 10:25:00,116.74,116.93,116.71,116.73,67175.0,101.2371,101.4019,101.2111,101.2284,67175.0
2019-08-09 10:30:00,116.72,116.8,116.59,116.67,63575.0,101.2198,101.2891,101.107,101.1764,63575.0
2019-08-09 10:35:00,116.66,116.77,116.54,116.54,149368.0,101.1677,101.2631,101.0637,101.0637,149368.0
2019-08-09 10:40:00,116.57,116.57,116.29,116.34,53523.0,101.0897,101.0897,100.8469,100.8902,53523.0
2019-08-09 10:45:00,116.34,116.5,116.2,116.5,48359.0,100.8902,101.029,100.7688,101.029,48359.0
2019-08-09 10:50:00,116.48,116.67,116.45,116.52,46966.0,101.0116,101.1764,100.9856,101.0463,46966.0
2019-08-09 10:55:00,116.53,116.68,116.51,116.62,42357.0,101.055,101.1851,101.0377,101.133,42357.0
2019-08-09 11:00:00,116.62,116.69,116.56,116.59,54725.0,101.133,101.1937,101.081,101.107,54725.0
2019-08-09 11:05:00,116.59,116.61,116.41,116.41,58918.0,101.107,101.1244,100.9509,100.9509,58918.0
2019-08-09 11:10:00,116.42,116.56,116.38,116.56,59314.0,100.9596,101.081,100.9249,101.081,59314.0
2019-08-09 11:15:00,116.55,116.63,116.52,116.59,60984.0,101.0723,101.1417,101.0463,101.107,60984.0
2019-08-09 11:20:00,116.59,116.59,116.33,116.37,62801.0,101.107,101.107,100.8816,100.9162,62801.0
2019-08-09 11:25:00,116.35,116.36,116.15,116.16,67292.0,100.8989,100.9076,100.7255,100.7341,67292.0
2019-08-09 11:30:00,116.16,116.48,116.11,116.48,65086.0,100.7341,101.0116,100.6908,101.0116,65086.0
2019-08-09 11:35:00,116.47,116.56,116.41,116.44,43816.0,101.003,101.081,100.9509,100.9769,43816.0
2019-08-09 11:40:00,116.44,116.53,116.16,116.21,40899.0,100.9769,101.055,100.7341,100.7775,40899.0
2019-08-09 11:45:00,116.2,116.44,116.14,116.44,37447.0,100.7688,100.9769,100.7168,100.9769,37447.0
2019-08-09 11:50:00,116.41,116.43,116.1,116.12,43636.0,100.9509,100.9683,100.6821,100.6994,43636.0
2019-08-09 11:55:00,116.11,116.16,115.95,115.97,60148.0,100.6908,100.7341,100.552,100.5694,60148.0
2019-08-09 12:00:00,115.97,116.19,115.96,116.14,69306.0,100.5694,100.7601,100.5607,100.7168,69306.0
2019-08-09 12:05:00,116.14,116.15,115.92,116.12,30512.0,100.7168,100.7255,100.526,100.6994,30512.0
2019-08-09 12:10:00,116.11,116.19,116.08,116.18,32134.0,100.6908,100.7601,100.6648,100.7515,32134.0
2019-08-09 12:15:00,116.18,116.18,115.9,115.97,40877.0,100.7515,100.7515,100.5087,100.5694,40877.0
2019-08-09 12:20:00,115.97,116.08,115.85,116.06,22013.0,100.5694,100.6648,100.4653,100.6474,22013.0
2019-08-09 12:25:00,116.05,116.17,115.94,116.12,22350.0,100.6387,100.7428,100.5433,100.6994,22350.0
2019-08-09 12:30:00,116.14,116.21,116.06,116.18,27434.0,100.7168,100.7775,100.6474,100.7515,27434.0
2019-08-09 12:35:00,116.19,116.26,116.07,116.25,35392.0,100.7601,100.8209,100.6561,100.8122,35392.0
2019-08-09 12:40:00,116.24,116.32,116.16,116.26,73808.0,100.8035,100.8729,100.7341,100.8209,73808.0
2019-08-09 12:45:00,116.27,116.41,116.25,116.41,28440.0,100.8295,100.9509,100.8122,100.9509,28440.0
2019-08-09 12:50:00,116.42,116.65,116.36,116.62,91572.0,100.9596,101.1591,100.9076,101.133,91572.0
2019-08-09 12:55:00,116.65,116.86,116.4,116.43,63745.0,101.1591,101.3412,100.9423,100.9683,63745.0
2019-08-09 13:00:00,116.41,116.54,116.39,116.44,34242.0,100.9509,101.0637,100.9336,100.9769,34242.0
2019-08-09 13:05:00,116.48,116.65,116.45,116.61,29565.0,101.0116,101.1591,100.9856,101.1244,29565.0
2019-08-09 13:10:00,116.63,116.81,116.56,116.76,26718.0,101.1417,101.2978,101.081,101.2545,26718.0
2019-08-09 13:15:00,116.76,116.93,116.71,116.93,48405.0,101.2545,101.4019,101.2111,101.4019,48405.0
2019-08-09 13:20:00,116.93,117.14,116.9,117.07,52877.0,101.4019,101.584,101.3759,101.5233,52877.0
2019-08-09 13:25:00,117.08,117.23,117.05,117.17,24182.0,101.532,101.662,101.5059,101.61,24182.0
2019-08-09 13:30:00,117.17,117.35,117.13,117.13,33326.0,101.61,101.7661,101.5753,101.5753,33326.0
2019-08-09 13:35:00,117.13,117.2,117.05,117.13,24511.0,101.5753,101.636,101.5059,101.5753,24511.0
2019-08-09 13:40:00,117.15,117.32,117.15,117.26,23716.0,101.5927,101.7401,101.5927,101.6881,23716.0
2019-08-09 13:45:00,117.27,117.29,117.11,117.17,24556.0,101.6967,101.7141,101.558,101.61,24556.0
2019-08-09 13:50:00,117.15,117.27,117.09,117.19,28203.0,101.5927,101.6967,101.5406,101.6274,28203.0
2019-08-09 13:55:00,117.18,117.26,117.15,117.19,27870.0,101.6187,101.6881,101.5927,101.6274,27870.0
2019-08-09 14:00:00,117.18,117.24,117.1,117.22,23698.0,101.6187,101.6707,101.5493,101.6534,23698.0
2019-08-09 14:05:00,117.22,117.32,117.21,117.28,26720.0,101.6534,101.7401,101.6447,101.7054,26720.0
2019-08-09 14:10:00,117.28,117.36,117.24,117.24,26524.0,101.7054,101.7748,101.6707,101.6707,26524.0
2019-08-09 14:15:00,117.24,117.24,117.14,117.2,24096.0,101.6707,101.6707,101.584,101.636,24096.0
2019-08-09 14:20:00,117.21,117.29,117.18,117.29,28059.0,101.6447,101.7141,101.6187,101.7141,28059.0
2019-08-09 14:25:00,117.3,117.36,117.25,117.26,23190.0,101.7227,101.7748,101.6794,101.6881,23190.0
2019-08-09 14:30:00,117.26,117.34,117.22,117.23,43026.0,101.6881,101.7574,101.6534,101.662,43026.0
2019-08-09 14:35:00,117.23,117.26,116.98,117.04,46204.0,101.662,101.6881,101.4452,101.4973,46204.0
2019-08-09 14:40:00,117.04,117.14,117.03,117.13,22242.0,101.4973,101.584,101.4886,101.5753,22242.0
2019-08-09 14:45:00,117.14,117.14,116.9,116.9,64790.0,101.584,101.584,101.3759,101.3759,64790.0
2019-08-09 14:50:00,116.92,116.97,116.89,116.96,23597.0,101.3932,101.4366,101.3672,101.4279,23597.0
2019-08-09 14:55:00,116.96,117.06,116.92,116.93,73147.0,101.4279,101.5146,101.3932,101.4019,73147.0
2019-08-09 15:00:00,116.93,117.21,116.9,117.17,42893.0,101.4019,101.6447,101.3759,101.61,42893.0
2019-08-09 15:05:00,117.16,117.42,117.14,117.37,83683.0,101.6013,101.8268,101.584,101.7834,83683.0
2019-08-09 15:10:00,117.36,117.42,117.33,117.35,54557.0,101.7748,101.8268,101.7488,101.7661,54557.0
2019-08-09 15:15:00,117.36,117.37,117.15,117.18,32633.0,101.7748,101.7834,101.5927,101.6187,32633.0
2019-08-09 15:20:00,117.2,117.32,117.17,117.32,30335.0,101.636,101.7401,101.61,101.7401,30335.0
2019-08-09 15:25:00,117.32,117.33,117.22,117.28,31401.0,101.7401,101.7488,101.6534,101.7054,31401.0
2019-08-09 15:30:00,117.29,117.45,117.24,117.37,59050.0,101.7141,101.8528,101.6707,101.7834,59050.0
2019-08-09 15:35:00,117.37,117.48,117.33,117.46,38747.0,101.7834,101.8788,101.7488,101.8615,38747.0
2019-08-09 15:40:00,117.46,117.46,117.36,117.44,39309.0,101.8615,101.8615,101.7748,101.8442,39309.0
2019-08-09 15:45:00,117.43,117.47,117.32,117.34,56963.0,101.8355,101.8702,101.7401,101.7574,56963.0
2019-08-09 15:50:00,117.36,117.36,117.12,117.16,95369.0,101.7748,101.7748,101.5666,101.6013,95369.0
2019-08-09 15:55:00,117.15,117.16,116.7,116.77,505899.0,101.5927,101.6013,101.2024,101.2631,505899.0
2019-08-12 09:30:00,116.78,117.12,116.35,116.71,146313.0,101.2718,101.5666,100.8989,101.2111,146313.0
2019-08-12 09:35:00,116.68,117.24,116.62,117.07,89013.0,101.1851,101.6707,101.133,101.5233,89013.0
2019-08-12 09:40:00,117.04,117.24,116.88,116.93,64712.0,101.4973,101.6707,101.3585,101.4019,64712.0
2019-08-12 09:45:00,116.88,117.11,116.87,117.03,63726.0,101.3585,101.558,101.3498,101.4886,63726.0
2019-08-12 09:50:00,117.01,117.09,116.88,116.88,48515.0,101.4713,101.5406,101.3585,101.3585,48515.0
2019-08-12 09:55:00,116.86,117.08,116.77,117.08,57543.0,101.3412,101.532,101.2631,101.532,57543.0
2019-08-12 10:00:00,117.08,117.15,116.78,116.79,56519.0,101.532,101.5927,101.2718,101.2805,56519.0
2019-08-12 10:05:00,116.78,117.16,116.76,117.16,63381.0,101.2718,101.6013,101.2545,101.6013,63381.0
2019-08-12 10:10:00,117.17,117.43,117.16,117.43,57952.0,101.61,101.8355,101.6013,101.8355,57952.0
2019-08-12 10:15:00,117.45,117.56,117.38,117.43,62549.0,101.8528,101.9482,101.7921,101.8355,62549.0
2019-08-12 10:20:00,117.44,117.67,117.42,117.56,51018.0,101.8442,102.0436,101.8268,101.9482,51018.0
2019-08-12 10:25:00,117.56,117.66,117.35,117.37,55466.0,101.9482,102.0349,101.7661,101.7834,55466.0
2019-08-12 10:30:00,117.37,117.46,117.22,117.23,45548.0,101.7834,101.8615,101.6534,101.662,45548.0
2019-08-12 10:35:00,117.22,117.31,117.18,117.24,45205.0,101.6534,101.7314,101.6187,101.6707,45205.0
2019-08-12 10:40:00,117.24,117.29,116.93,116.96,41251.0,101.6707,101.7141,101.4019,101.4279,41251.0
2019-08-12 10:45:00,116.97,116.98,116.52,116.53,54965.0,101.4366,101.4452,101.0463,101.055,54965.0
2019-08-12 10:50:00,116.5,116.53,116.38,116.44,73054.0,101.029,101.055,100.9249,100.9769,73054.0
2019-08-12 10:55:00,116.43,116.59,116.4,116.48,38972.0,100.9683,101.107,100.9423,101.0116,38972.0
2019-08-12 11:00:00,116.48,116.5,116.25,116.29,58653.0,101.0116,101.029,100.8122,100.8469,58653.0
2019-08-12 11:05:00,116.28,116.28,116.19,116.22,51715.0,100.8382,100.8382,100.7601,100.7862,51715.0
2019-08-12 11:10:00,116.2,116.2,115.85,115.95,66798.0,100.7688,100.7688,100.4653,100.552,66798.0
2019-08-12 11:15:00,115.92,116.09,115.89,115.93,39609.0,100.526,100.6734,100.5,100.5347,39609.0
2019-08-12 11:20:00,115.94,116.16,115.94,116.09,64923.0,100.5433,100.7341,100.5433,100.6734,64923.0
2019-08-12 11:25:00,116.11,116.2,116.1,116.16,29162.0,100.6908,100.7688,100.6821,100.7341,29162.0
2019-08-12 11:30:00,116.16,116.24,115.96,116.0,30358.0,100.7341,100.8035,100.5607,100.5954,30358.0
2019-08-12 11:35:00,115.96,116.15,115.93,116.1,43701.0,100.5607,100.7255,100.5347,100.6821,43701.0
2019-08-12 11:40:00,116.08,116.18,115.97,116.13,36009.0,100.6648,100.7515,100.5694,100.7081,36009.0
2019-08-12 11:45:00,116.13,116.2,116.02,116.1,31494.0,100.7081,100.7688,100.6127,100.6821,31494.0
2019-08-12 11:50:00,116.1,116.38,116.09,116.38,21465.0,100.6821,100.9249,100.6734,100.9249,21465.0
2019-08-12 11:55:00,116.37,116.41,116.35,116.36,24253.0,100.9162,100.9509,100.8989,100.9076,24253.0
2019-08-12 12:00:00,116.35,116.37,116.24,116.36,24706.0,100.8989,100.9162,100.8035,100.9076,24706.0
2019-08-12 12:05:00,116.35,116.46,116.3,116.43,27826.0,100.8989,100.9943,100.8555,100.9683,27826.0
2019-08-12 12:10:00,116.45,116.64,116.44,116.6,25569.0,100.9856,101.1504,100.9769,101.1157,25569.0
2019-08-12 12:15:00,116.59,116.69,116.55,116.69,24235.0,101.107,101.1937,101.0723,101.1937,24235.0
2019-08-12 12:20:00,116.7,116.81,116.67,116.73,26356.0,101.2024,101.2978,101.1764,101.2284,26356.0
2019-08-12 12:25:00,116.72,116.81,116.63,116.77,14537.0,101.2198,101.2978,101.1417,101.2631,14537.0
2019-08-12 12:30:00,116.76,116.81,116.65,116.65,20051.0,101.2545,101.2978,101.1591,101.1591,20051.0
2019-08-12 12:35:00,116.65,116.67,116.6,116.63,16774.0,101.1591,101.1764,101.1157,101.1417,16774.0
2019-08-12 12:40:00,116.66,116.69,116.46,116.59,52871.0,101.1677,101.1937,100.9943,101.107,52871.0
2019-08-12 12:45:00,116.58,116.63,116.52,116.61,15696.0,101.0984,101.1417,101.0463,101.1244,15696.0
2019-08-12 12:50:00,116.62,116.64,116.35,116.41,47723.0,101.133,101.1504,100.8989,100.9509,47723.0
2019-08-12 12:55:00,116.44,116.59,116.4,116.48,16550.0,100.9769,101.107,100.9423,101.0116,16550.0
2019-08-12 13:00:00,116.47,116.58,116.4,116.56,30236.0,101.003,101.0984,100.9423,101.081,30236.0
2019-08-12 13:05:00,116.57,116.66,116.54,116.56,19714.0,101.0897,101.1677,101.0637,101.081,19714.0
2019-08-12 13:10:00,116.54,116.67,116.53,116.64,17990.0,101.0637,101.1764,101.055,101.1504,17990.0
2019-08-12 13:15:00,116.64,116.68,116.45,116.51,34943.0,101.1504,101.1851,100.9856,101.0377,34943.0
2019-08-12 13:20:00,116.52,116.66,116.52,116.58,18790.0,101.0463,101.1677,101.0463,101.0984,18790.0
2019-08-12 13:25:00,116.58,116.61,116.49,116.56,20477.0,101.0984,101.1244,101.0203,101.081,20477.0
2019-08-12 13:30:00,116.55,116.64,116.51,116.61,25442.0,101.0723,101.1504,101.0377,101.1244,25442.0
2019-08-12 13:35:00,116.58,116.58,116.4,116.42,19762.0,101.0984,101.0984,100.9423,100.9596,19762.0
2019-08-12 13:40:00,116.44,116.52,116.37,116.38,27485.0,100.9769,101.0463,100.9162,100.9249,27485.0
2019-08-12 13:45:00,116.4,116.48,116.38,116.43,14852.0,100.9423,101.0116,100.9249,100.9683,14852.0
2019-08-12 13:50:00,116.42,116.42,116.2,116.23,26332.0,100.9596,100.9596,100.7688,100.7948,26332.0
2019-08-12 13:55:00,116.22,116.32,116.16,116.3,25810.0,100.7862,100.8729,100.7341,100.8555,25810.0
2019-08-12 14:00:00,116.3,116.42,116.25,116.36,29452.0,100.8555,100.9596,100.8122,100.9076,29452.0
2019-08-12 14:05:00,116.35,116.42,116.28,116.41,16220.0,100.8989,100.9596,100.8382,100.9509,16220.0
2019-08-12 14:10:00,116.41,116.43,116.34,116.39,25506.0,100.9509,100.9683,100.8902,100.9336,25506.0
2019-08-12 14:15:00,116.4,116.4,116.24,116.27,24643.0,100.9423,100.9423,100.8035,100.8295,24643.0
2019-08-12 14:20:00,116.26,116.3,116.15,116.2,20452.0,100.8209,100.8555,100.7255,100.7688,20452.0
2019-08-12 14:25:00,116.2,116.22,116.02,116.06,33988.0,100.7688,100.7862,100.6127,100.6474,33988.0
2019-08-12 14:30:00,116.04,116.17,116.03,116.11,40175.0,100.6301,100.7428,100.6214,100.6908,40175.0
2019-08-12 14:35:00,116.1,116.11,116.0,116.01,38345.0,100.6821,100.6908,100.5954,100.6041,38345.0
2019-08-12 14:40:00,116.01,116.02,115.59,115.71,59465.0,100.6041,100.6127,100.2398,100.3439,59465.0
2019-08-12 14:45:00,115.7,115.87,115.69,115.76,52395.0,100.3352,100.4826,100.3265,100.3873,52395.0
2019-08-12 14:50:00,115.75,115.9,115.7,115.76,39244.0,100.3786,100.5087,100.3352,100.3873,39244.0
2019-08-12 14:55:00,115.77,115.9,115.69,115.82,46911.0,100.3959,100.5087,100.3265,100.4393,46911.0
2019-08-12 15:00:00,115.8,116.04,115.8,115.98,39241.0,100.4219,100.6301,100.4219,100.578,39241.0
2019-08-12 15:05:00,116.0,116.08,115.89,115.96,28700.0,100.5954,100.6648,100.5,100.5607,28700.0
2019-08-12 15:10:00,115.96,116.09,115.92,116.08,20518.0,100.5607,100.6734,100.526,100.6648,20518.0
2019-08-12 15:15:00,116.08,116.15,116.06,116.13,23241.0,100.6648,100.7255,100.6474,100.7081,23241.0
2019-08-12 15:20:00,116.13,116.13,116.05,116.11,20678.0,100.7081,100.7081,100.6387,100.6908,20678.0
2019-08-12 15:25:00,116.12,116.22,116.07,116.17,23061.0,100.6994,100.7862,100.6561,100.7428,23061.0
2019-08-12 15:30:00,116.19,116.23,116.15,116.17,18946.0,100.7601,100.7948,100.7255,100.7428,18946.0
2019-08-12 15:35:00,116.16,116.21,116.05,116.08,7912.0,100.7341,100.7775,100.6387,100.6648,7912.0
2019-08-12 15:40:00,116.11,116.16,116.04,116.1,8628.0,100.6908,100.7341,100.6301,100.6821,8628.0
2019-08-12 15:45:00,116.12,116.16,116.01,116.04,18099.0,100.6994,100.7341,100.6041,100.6301,18099.0
2019-08-12 15:50:00,116.02,116.12,116.01,116.07,31864.0,100.6127,100.6994,100.6041,100.6561,31864.0
2019-08-12 15:55:00,116.06,116.12,115.98,116.0,50436.0,100.6474,100.6994,100.578,100.5954,50436.0
2019-08-13 09:30:00,116.51,117.16,116.34,117.15,294940.0,101.0377,101.6013,100.8902,101.5927,294940.0
2019-08-13 09:35:00,117.15,117.89,117.04,117.31,312080.0,101.5927,102.2344,101.4973,101.7314,312080.0
2019-08-13 09:40:00,117.28,117.38,116.86,117.02,77198.0,101.7054,101.7921,101.3412,101.4799,77198.0
2019-08-13 09:45:00,117.04,117.96,116.89,117.45,125731.0,101.4973,102.2951,101.3672,101.8528,125731.0
2019-08-13 09:50:00,117.37,117.51,117.16,117.36,101275.0,101.7834,101.9049,101.6013,101.7748,101275.0
2019-08-13 09:55:00,117.38,117.48,117.0,117.15,118811.0,101.7921,101.8788,101.4626,101.5927,118811.0
2019-08-13 10:00:00,117.14,117.21,116.78,116.95,115968.0,101.584,101.6447,101.2718,101.4192,115968.0
2019-08-13 10:05:00,116.94,117.07,116.81,116.97,57934.0,101.4105,101.5233,101.2978,101.4366,57934.0
2019-08-13 10:10:00,117.0,117.13,116.87,117.05,54492.0,101.4626,101.5753,101.3498,101.5059,54492.0
2019-08-13 10:15:00,117.05,117.57,116.89,117.56,73638.0,101.5059,101.9569,101.3672,101.9482,73638.0
2019-08-13 10:20:00,117.6,117.64,117.43,117.46,83488.0,101.9829,102.0176,101.8355,101.8615,83488.0
2019-08-13 10:25:00,117.48,117.83,117.47,117.77,144082.0,101.8788,102.1824,101.8702,102.1303,144082.0
2019-08-13 10:30:00,117.74,117.9,116.55,117.81,88742.0,102.1043,102.2431,101.0723,102.165,88742.0
2019-08-13 10:35:00,117.81,117.92,117.72,117.9,62616.0,102.165,102.2604,102.087,102.2431,62616.0
2019-08-13 10:40:00,117.91,117.94,117.51,117.66,74321.0,102.2517,102.2778,101.9049,102.0349,74321.0
2019-08-13 10:45:00,117.66,117.74,117.29,117.36,48345.0,102.0349,102.1043,101.7141,101.7748,48345.0
2019-08-13 10:50:00,117.39,117.5,117.33,117.41,72596.0,101.8008,101.8962,101.7488,101.8181,72596.0
2019-08-13 10:55:00,117.41,117.55,117.39,117.4,41299.0,101.8181,101.9395,101.8008,101.8095,41299.0
2019-08-13 11:00:00,117.4,117.62,117.4,117.59,43953.0,101.8095,102.0002,101.8095,101.9742,43953.0
2019-08-13 11:05:00,117.58,117.87,117.52,117.82,55351.0,101.9656,102.217,101.9135,102.1737,55351.0
2019-08-13 11:10:00,117.8,117.84,117.68,117.79,49630.0,102.1563,102.191,102.0523,102.1477,49630.0
2019-08-13 11:15:00,117.8,117.83,117.42,117.53,58901.0,102.1563,102.1824,101.8268,101.9222,58901.0
2019-08-13 11:20:00,117.55,117.75,117.53,117.72,61636.0,101.9395,102.113,101.9222,102.087,61636.0
2019-08-13 11:25:00,117.73,117.84,117.51,117.76,69480.0,102.0956,102.191,101.9049,102.1217,69480.0
2019-08-13 11:30:00,117.76,117.76,117.58,117.67,50851.0,102.1217,102.1217,101.9656,102.0436,50851.0
2019-08-13 11:35:00,117.67,117.88,117.64,117.86,32330.0,102.0436,102.2257,102.0176,102.2084,32330.0
2019-08-13 11:40:00,117.88,117.92,117.69,117.76,28717.0,102.2257,102.2604,102.061,102.1217,28717.0
2019-08-13 11:45:00,117.78,117.84,117.6,117.64,22661.0,102.139,102.191,101.9829,102.0176,22661.0
2019-08-13 11:50:00,117.65,117.76,117.56,117.76,20888.0,102.0263,102.1217,101.9482,102.1217,20888.0
2019-08-13 11:55:00,117.77,117.85,117.66,117.79,30034.0,102.1303,102.1997,102.0349,102.1477,30034.0
2019-08-13 12:00:00,117.8,117.88,117.74,117.77,24371.0,102.1563,102.2257,102.1043,102.1303,24371.0
2019-08-13 12:05:00,117.77,117.79,117.67,117.71,28317.0,102.1303,102.1477,102.0436,102.0783,28317.0
2019-08-13 12:10:00,117.7,117.71,117.59,117.71,26206.0,102.0696,102.0783,101.9742,102.0783,26206.0
2019-08-13 12:15:00,117.72,117.93,117.72,117.92,40677.0,102.087,102.2691,102.087,102.2604,40677.0
2019-08-13 12:20:00,117.91,118.07,117.91,117.91,66062.0,102.2517,102.3905,102.2517,102.2517,66062.0
2019-08-13 12:25:00,117.91,117.91,117.77,117.78,27239.0,102.2517,102.2517,102.1303,102.139,27239.0
2019-08-13 12:30:00,117.79,117.82,117.66,117.67,29888.0,102.1477,102.1737,102.0349,102.0436,29888.0
2019-08-13 12:35:00,117.68,117.76,117.65,117.69,24452.0,102.0523,102.1217,102.0263,102.061,24452.0
2019-08-13 12:40:00,117.7,117.76,117.66,117.74,29223.0,102.0696,102.1217,102.0349,102.1043,29223.0
2019-08-13 12:45:00,117.73,117.81,117.64,117.65,31482.0,102.0956,102.165,102.0176,102.0263,31482.0
2019-08-13 12:50:00,117.64,117.76,117.63,117.67,32023.0,102.0176,102.1217,102.0089,102.0436,32023.0
2019-08-13 12:55:00,117.66,117.72,117.59,117.69,18318.0,102.0349,102.087,101.9742,102.061,18318.0
2019-08-13 13:00:00,117.7,117.75,117.57,117.73,18134.0,102.0696,102.113,101.9569,102.0956,18134.0
2019-08-13 13:05:00,117.74,117.9,117.71,117.81,33337.0,102.1043,102.2431,102.0783,102.165,33337.0
2019-08-13 13:10:00,117.83,117.89,117.8,117.85,17557.0,102.1824,102.2344,102.1563,102.1997,17557.0
2019-08-13 13:15:00,117.85,117.87,117.51,117.53,68698.0,102.1997,102.217,101.9049,101.9222,68698.0
2019-08-13 13:20:00,117.51,117.61,117.48,117.54,20865.0,101.9049,101.9916,101.8788,101.9309,20865.0
2019-08-13 13:25:00,117.55,117.73,117.54,117.73,31419.0,101.9395,102.0956,101.9309,102.0956,31419.0
2019-08-13 13:30:00,117.69,117.72,117.6,117.7,25904.0,102.061,102.087,101.9829,102.0696,25904.0
2019-08-13 13:35:00,117.71,117.78,117.68,117.69,21273.0,102.0783,102.139,102.0523,102.061,21273.0
2019-08-13 13:40:00,117.69,117.72,117.58,117.63,21192.0,102.061,102.087,101.9656,102.0089,21192.0
2019-08-13 13:45:00,117.62,117.69,117.53,117.54,19022.0,102.0002,102.061,101.9222,101.9309,19022.0
2019-08-13 13:50:00,117.55,117.68,117.54,117.61,18549.0,101.9395,102.0523,101.9309,101.9916,18549.0
2019-08-13 13:55:00,117.61,117.71,117.59,117.62,24649.0,101.9916,102.0783,101.9742,102.0002,24649.0
2019-08-13 14:00:00,117.62,117.64,117.48,117.52,40212.0,102.0002,102.0176,101.8788,101.9135,40212.0
2019-08-13 14:05:00,117.52,117.57,117.48,117.54,42353.0,101.9135,101.9569,101.8788,101.9309,42353.0
2019-08-13 14:10:00,117.55,117.57,117.5,117.55,28064.0,101.9395,101.9569,101.8962,101.9395,28064.0
2019-08-13 14:15:00,117.54,117.62,117.51,117.53,41622.0,101.9309,102.0002,101.9049,101.9222,41622.0
2019-08-13 14:20:00,117.51,117.51,117.39,117.42,29351.0,101.9049,101.9049,101.8008,101.8268,29351.0
2019-08-13 14:25:00,117.44,117.59,117.44,117.56,42209.0,101.8442,101.9742,101.8442,101.9482,42209.0
2019-08-13 14:30:00,117.58,117.65,117.56,117.65,60100.0,101.9656,102.0263,101.9482,102.0263,60100.0
2019-08-13 14:35:00,117.64,117.65,117.55,117.62,35424.0,102.0176,102.0263,101.9395,102.0002,35424.0
2019-08-13 14:40:00,117.62,117.63,117.57,117.58,21237.0,102.0002,102.0089,101.9569,101.9656,21237.0
2019-08-13 14:45:00,117.59,117.61,117.51,117.55,38977.0,101.9742,101.9916,101.9049,101.9395,38977.0
2019-08-13 14:50:00,117.55,117.6,117.47,117.54,37451.0,101.9395,101.9829,101.8702,101.9309,37451.0
2019-08-13 14:55:00,117.54,117.56,117.46,117.52,35624.0,101.9309,101.9482,101.8615,101.9135,35624.0
2019-08-13 15:00:00,117.53,117.61,117.4,117.4,34250.0,101.9222,101.9916,101.8095,101.8095,34250.0
2019-08-13 15:05:00,117.4,117.52,117.36,117.51,38242.0,101.8095,101.9135,101.7748,101.9049,38242.0
2019-08-13 15:10:00,117.53,117.53,117.47,117.5,28536.0,101.9222,101.9222,101.8702,101.8962,28536.0
2019-08-13 15:15:00,117.5,117.59,117.47,117.58,26555.0,101.8962,101.9742,101.8702,101.9656,26555.0
2019-08-13 15:20:00,117.58,117.59,117.36,117.38,40419.0,101.9656,101.9742,101.7748,101.7921,40419.0
2019-08-13 15:25:00,117.39,117.41,117.3,117.41,37592.0,101.8008,101.8181,101.7227,101.8181,37592.0
2019-08-13 15:30:00,117.4,117.4,117.21,117.27,65331.0,101.8095,101.8095,101.6447,101.6967,65331.0
2019-08-13 15:35:00,117.28,117.37,117.24,117.31,61314.0,101.7054,101.7834,101.6707,101.7314,61314.0
2019-08-13 15:40:00,117.33,117.35,117.09,117.19,100981.0,101.7488,101.7661,101.5406,101.6274,100981.0
2019-08-13 15:45:00,117.19,117.19,117.09,117.15,79199.0,101.6274,101.6274,101.5406,101.5927,79199.0
2019-08-13 15:50:00,117.15,117.31,117.1,117.29,142832.0,101.5927,101.7314,101.5493,101.7141,142832.0
2019-08-13 15:55:00,117.28,117.28,117.02,117.25,332770.0,101.7054,101.7054,101.4799,101.6794,332770.0
2019-08-14 09:30:00,116.46,116.85,116.37,116.74,195540.0,100.9943,101.3325,100.9162,101.2371,195540.0
2019-08-14 09:35:00,116.73,116.92,116.68,116.86,66704.0,101.2284,101.3932,101.1851,101.3412,66704.0
2019-08-14 09:40:00,116.85,116.93,116.6,116.71,54021.0,101.3325,101.4019,101.1157,101.2111,54021.0
2019-08-14 09:45:00,116.71,117.01,116.62,116.95,89033.0,101.2111,101.4713,101.133,101.4192,89033.0
2019-08-14 09:50:00,116.95,117.21,116.86,116.97,63784.0,101.4192,101.6447,101.3412,101.4366,63784.0
2019-08-14 09:55:00,116.99,117.05,116.81,117.05,48362.0,101.4539,101.5059,101.2978,101.5059,48362.0
2019-08-14 10:00:00,117.03,117.07,116.76,116.91,58988.0,101.4886,101.5233,101.2545,101.3845,58988.0
2019-08-14 10:05:00,116.9,117.11,116.73,117.1,63310.0,101.3759,101.558,101.2284,101.5493,63310.0
2019-08-14 10:10:00,117.09,117.12,116.97,117.08,48118.0,101.5406,101.5666,101.4366,101.532,48118.0
2019-08-14 10:15:00,117.11,117.43,117.11,117.32,73411.0,101.558,101.8355,101.558,101.7401,73411.0
2019-08-14 10:20:00,117.33,117.48,117.31,117.48,71333.0,101.7488,101.8788,101.7314,101.8788,71333.0
2019-08-14 10:25:00,117.48,117.73,117.46,117.59,70555.0,101.8788,102.0956,101.8615,101.9742,70555.0
2019-08-14 10:30:00,117.57,117.6,117.42,117.5,54675.0,101.9569,101.9829,101.8268,101.8962,54675.0
2019-08-14 10:35:00,117.51,117.55,117.43,117.46,58022.0,101.9049,101.9395,101.8355,101.8615,58022.0
2019-08-14 10:40:00,117.46,117.47,117.15,117.46,46130.0,101.8615,101.8702,101.5927,101.8615,46130.0
2019-08-14 10:45:00,117.46,117.46,117.24,117.34,58566.0,101.8615,101.8615,101.6707,101.7574,58566.0
2019-08-14 10:50:00,117.33,117.74,117.33,117.73,159076.0,101.7488,102.1043,101.7488,102.0956,159076.0
2019-08-14 10:55:00,117.73,117.94,117.56,117.68,127725.0,102.0956,102.2778,101.9482,102.0523,127725.0
2019-08-14 11:00:00,117.7,117.71,117.38,117.42,56189.0,102.0696,102.0783,101.7921,101.8268,56189.0
2019-08-14 11:05:00,117.42,117.46,117.23,117.25,63241.0,101.8268,101.8615,101.662,101.6794,63241.0
2019-08-14 11:10:00,117.26,117.36,117.15,117.15,55528.0,101.6881,101.7748,101.5927,101.5927,55528.0
2019-08-14 11:15:00,117.17,117.17,116.87,116.93,58135.0,101.61,101.61,101.3498,101.4019,58135.0
2019-08-14 11:20:00,116.93,117.03,116.86,116.89,99517.0,101.4019,101.4886,101.3412,101.3672,99517.0
2019-08-14 11:25:00,116.89,116.95,116.79,116.82,60780.0,101.3672,101.4192,101.2805,101.3065,60780.0
2019-08-14 11:30:00,116.82,117.01,116.81,117.0,109579.0,101.3065,101.4713,101.2978,101.4626,109579.0
2019-08-14 11:35:00,117.01,117.03,116.78,116.87,63091.0,101.4713,101.4886,101.2718,101.3498,63091.0
2019-08-14 11:40:00,116.88,116.92,116.75,116.78,38962.0,101.3585,101.3932,101.2458,101.2718,38962.0
2019-08-14 11:45:00,116.77,116.79,116.61,116.78,43384.0,101.2631,101.2805,101.1244,101.2718,43384.0
2019-08-14 11:50:00,116.77,116.93,116.69,116.85,66571.0,101.2631,101.4019,101.1937,101.3325,66571.0
2019-08-14 11:55:00,116.85,116.9,116.67,116.88,32941.0,101.3325,101.3759,101.1764,101.3585,32941.0
2019-08-14 12:00:00,116.86,116.86,116.66,116.78,80812.0,101.3412,101.3412,101.1677,101.2718,80812.0
2019-08-14 12:05:00,116.77,116.85,116.59,116.61,50965.0,101.2631,101.3325,101.107,101.1244,50965.0
2019-08-14 12:10:00,116.6,116.65,116.53,116.6,71257.0,101.1157,101.1591,101.055,101.1157,71257.0
2019-08-14 12:15:00,116.6,116.6,116.47,116.55,50698.0,101.1157,101.1157,101.003,101.0723,50698.0
2019-08-14 12:20:00,116.56,116.66,116.5,116.66,37280.0,101.081,101.1677,101.029,101.1677,37280.0
2019-08-14 12:25:00,116.66,116.68,116.45,116.58,34770.0,101.1677,101.1851,100.9856,101.0984,34770.0
2019-08-14 12:30:00,116.6,116.75,116.6,116.64,32363.0,101.1157,101.2458,101.1157,101.1504,32363.0
2019-08-14 12:35:00,116.65,116.67,116.49,116.51,57153.0,101.1591,101.1764,101.0203,101.0377,57153.0
2019-08-14 12:40:00,116.51,116.53,116.35,116.4,39051.0,101.0377,101.055,100.8989,100.9423,39051.0
2019-08-14 12:45:00,116.39,116.47,116.29,116.29,57717.0,100.9336,101.003,100.8469,100.8469,57717.0
2019-08-14 12:50:00,116.28,116.29,116.09,116.1,71660.0,100.8382,100.8469,100.6734,100.6821,71660.0
2019-08-14 12:55:00,116.1,116.11,115.85,115.95,84289.0,100.6821,100.6908,100.4653,100.552,84289.0
2019-08-14 13:00:00,115.94,116.11,115.77,116.03,70452.0,100.5433,100.6908,100.3959,100.6214,70452.0
2019-08-14 13:05:00,116.03,116.1,115.95,116.06,59030.0,100.6214,100.6821,100.552,100.6474,59030.0
2019-08-14 13:10:00,116.07,116.27,116.02,116.27,59830.0,100.6561,100.8295,100.6127,100.8295,59830.0
2019-08-14 13:15:00,116.27,116.28,115.93,115.94,50437.0,100.8295,100.8382,100.5347,100.5433,50437.0
2019-08-14 13:20:00,115.94,116.26,115.92,116.25,39597.0,100.5433,100.8209,100.526,100.8122,39597.0
2019-08-14 13:25:00,116.24,116.5,116.21,116.33,51137.0,100.8035,101.029,100.7775,100.8816,51137.0
2019-08-14 13:30:00,116.33,116.45,116.28,116.34,36952.0,100.8816,100.9856,100.8382,100.8902,36952.0
2019-08-14 13:35:00,116.33,116.43,116.29,116.35,24332.0,100.8816,100.9683,100.8469,100.8989,24332.0
2019-08-14 13:40:00,116.36,116.45,116.34,116.45,32336.0,100.9076,100.9856,100.8902,100.9856,32336.0
2019-08-14 13:45:00,116.43,116.49,116.38,116.49,37919.0,100.9683,101.0203,100.9249,101.0203,37919.0
2019-08-14 13:50:00,116.48,116.52,116.42,116.43,24609.0,101.0116,101.0463,100.9596,100.9683,24609.0
2019-08-14 13:55:00,116.46,116.46,116.38,116.45,40333.0,100.9943,100.9943,100.9249,100.9856,40333.0
2019-08-14 14:00:00,116.44,116.46,116.25,116.29,43094.0,100.9769,100.9943,100.8122,100.8469,43094.0
2019-08-14 14:05:00,116.29,116.36,116.23,116.36,40594.0,100.8469,100.9076,100.7948,100.9076,40594.0
2019-08-14 14:10:00,116.37,116.49,116.35,116.42,45255.0,100.9162,101.0203,100.8989,100.9596,45255.0
2019-08-14 14:15:00,116.43,116.49,116.38,116.46,29809.0,100.9683,101.0203,100.9249,100.9943,29809.0
2019-08-14 14:20:00,116.45,116.48,116.22,116.22,37959.0,100.9856,101.0116,100.7862,100.7862,37959.0
2019-08-14 14:25:00,116.24,116.33,116.16,116.17,47430.0,100.8035,100.8816,100.7341,100.7428,47430.0
2019-08-14 14:30:00,116.15,116.21,115.91,115.94,51711.0,100.7255,100.7775,100.5173,100.5433,51711.0
2019-08-14 14:35:00,115.94,115.95,115.75,115.8,25585.0,100.5433,100.552,100.3786,100.4219,25585.0
2019-08-14 14:40:00,115.78,115.83,115.66,115.76,58698.0,100.4046,100.448,100.3005,100.3873,58698.0
2019-08-14 14:45:00,115.77,115.95,115.77,115.88,59899.0,100.3959,100.552,100.3959,100.4913,59899.0
2019-08-14 14:50:00,115.87,115.99,115.82,115.92,31838.0,100.4826,100.5867,100.4393,100.526,31838.0
2019-08-14 14:55:00,115.92,116.06,115.91,116.0,42748.0,100.526,100.6474,100.5173,100.5954,42748.0
2019-08-14 15:00:00,116.0,116.41,115.94,116.33,109952.0,100.5954,100.9509,100.5433,100.8816,109952.0
2019-08-14 15:05:00,116.32,116.41,116.28,116.31,51518.0,100.8729,100.9509,100.8382,100.8642,51518.0
2019-08-14 15:10:00,116.3,116.36,116.2,116.24,42123.0,100.8555,100.9076,100.7688,100.8035,42123.0
2019-08-14 15:15:00,116.23,116.25,116.04,116.05,99324.0,100.7948,100.8122,100.6301,100.6387,99324.0
2019-08-14 15:20:00,116.05,116.06,115.75,115.76,144776.0,100.6387,100.6474,100.3786,100.3873,144776.0
2019-08-14 15:25:00,115.77,116.25,115.76,116.05,100004.0,100.3959,100.8122,100.3873,100.6387,100004.0
2019-08-14 15:30:00,116.05,116.07,115.78,116.05,166166.0,100.6387,100.6561,100.4046,100.6387,166166.0
2019-08-14 15:35:00,116.06,116.22,115.94,116.2,127871.0,100.6474,100.7862,100.5433,100.7688,127871.0
2019-08-14 15:40:00,116.17,116.25,115.93,116.1,135422.0,100.7428,100.8122,100.5347,100.6821,135422.0
2019-08-14 15:45:00,116.12,116.37,115.96,115.98,146177.0,100.6994,100.9162,100.5607,100.578,146177.0
2019-08-14 15:50:00,116.0,116.18,115.83,116.17,169414.0,100.5954,100.7515,100.448,100.7428,169414.0
2019-08-14 15:55:00,116.17,116.18,115.72,115.78,325562.0,100.7428,100.7515,100.3526,100.4046,325562.0
2019-08-15 09:30:00,116.8,117.19,116.58,116.77,380378.0,101.2891,101.6274,101.0984,101.2631,380378.0
2019-08-15 09:35:00,116.8,116.98,116.45,116.48,86173.0,101.2891,101.4452,100.9856,101.0116,86173.0
2019-08-15 09:40:00,116.48,116.84,116.44,116.75,80662.0,101.0116,101.3238,100.9769,101.2458,80662.0
2019-08-15 09:45:00,116.75,116.83,116.62,116.77,60330.0,101.2458,101.3152,101.133,101.2631,60330.0
2019-08-15 09:50:00,116.75,117.06,116.65,117.06,61133.0,101.2458,101.5146,101.1591,101.5146,61133.0
2019-08-15 09:55:00,117.08,117.39,116.99,117.33,78308.0,101.532,101.8008,101.4539,101.7488,78308.0
2019-08-15 10:00:00,117.31,117.43,117.24,117.3,79091.0,101.7314,101.8355,101.6707,101.7227,79091.0
2019-08-15 10:05:00,117.29,117.47,117.15,117.44,70683.0,101.7141,101.8702,101.5927,101.8442,70683.0
2019-08-15 10:10:00,117.42,117.61,117.4,117.51,74543.0,101.8268,101.9916,101.8095,101.9049,74543.0
2019-08-15 10:15:00,117.51,117.55,117.37,117.45,49215.0,101.9049,101.9395,101.7834,101.8528,49215.0
2019-08-15 10:20:00,117.43,117.44,117.22,117.4,49359.0,101.8355,101.8442,101.6534,101.8095,49359.0
2019-08-15 10:25:00,117.41,117.48,116.98,116.99,93125.0,101.8181,101.8788,101.4452,101.4539,93125.0
2019-08-15 10:30:00,116.97,117.1,116.85,117.09,258387.0,101.4366,101.5493,101.3325,101.5406,258387.0
2019-08-15 10:35:00,117.08,117.29,117.05,117.15,47021.0,101.532,101.7141,101.5059,101.5927,47021.0
2019-08-15 10:40:00,117.14,117.4,117.11,117.36,52886.0,101.584,101.8095,101.558,101.7748,52886.0
2019-08-15 10:45:00,117.38,117.5,117.29,117.38,158914.0,101.7921,101.8962,101.7141,101.7921,158914.0
2019-08-15 10:50:00,117.37,117.61,117.33,117.48,49542.0,101.7834,101.9916,101.7488,101.8788,49542.0
2019-08-15 10:55:00,117.47,117.52,117.3,117.31,51577.0,101.8702,101.9135,101.7227,101.7314,51577.0
2019-08-15 11:00:00,117.31,117.47,117.21,117.24,70665.0,101.7314,101.8702,101.6447,101.6707,70665.0
2019-08-15 11:05:00,117.26,117.38,117.07,117.12,60308.0,101.6881,101.7921,101.5233,101.5666,60308.0
2019-08-15 11:10:00,117.11,117.33,117.1,117.26,39227.0,101.558,101.7488,101.5493,101.6881,39227.0
2019-08-15 11:15:00,117.25,117.3,117.13,117.21,39485.0,101.6794,101.7227,101.5753,101.6447,39485.0
2019-08-15 11:20:00,117.21,117.33,117.1,117.27,77134.0,101.6447,101.7488,101.5493,101.6967,77134.0
2019-08-15 11:25:00,117.23,117.4,117.19,117.37,39814.0,101.662,101.8095,101.6274,101.7834,39814.0
2019-08-15 11:30:00,117.38,117.42,117.29,117.34,32985.0,101.7921,101.8268,101.7141,101.7574,32985.0
2019-08-15 11:35:00,117.35,117.52,117.35,117.52,41720.0,101.7661,101.9135,101.7661,101.9135,41720.0
2019-08-15 11:40:00,117.5,117.73,117.47,117.72,55741.0,101.8962,102.0956,101.8702,102.087,55741.0
2019-08-15 11:45:00,117.72,117.78,117.59,117.6,65336.0,102.087,102.139,101.9742,101.9829,65336.0
2019-08-15 11:50:00,117.61,117.76,117.59,117.68,55892.0,101.9916,102.1217,101.9742,102.0523,55892.0
2019-08-15 11:55:00,117.66,117.88,117.64,117.83,70944.0,102.0349,102.2257,102.0176,102.1824,70944.0
2019-08-15 12:00:00,117.84,117.84,117.72,117.78,105497.0,102.191,102.191,102.087,102.139,105497.0
2019-08-15 12:05:00,117.79,118.0,117.77,117.97,151915.0,102.1477,102.3298,102.1303,102.3038,151915.0
2019-08-15 12:10:00,117.97,118.02,117.77,117.92,120242.0,102.3038,102.3471,102.1303,102.2604,120242.0
2019-08-15 12:15:00,117.91,118.07,117.82,117.98,63157.0,102.2517,102.3905,102.1737,102.3124,63157.0
2019-08-15 12:20:00,117.98,117.98,117.77,117.79,55155.0,102.3124,102.3124,102.1303,102.1477,55155.0
2019-08-15 12:25:00,117.79,117.87,117.74,117.76,49841.0,102.1477,102.217,102.1043,102.1217,49841.0
2019-08-15 12:30:00,117.78,118.08,117.76,118.01,95146.0,102.139,102.3992,102.1217,102.3385,95146.0
2019-08-15 12:35:00,118.01,118.09,117.77,117.8,63027.0,102.3385,102.4078,102.1303,102.1563,63027.0
2019-08-15 12:40:00,117.79,117.86,117.65,117.66,45832.0,102.1477,102.2084,102.0263,102.0349,45832.0
2019-08-15 12:45:00,117.65,117.72,117.59,117.64,43630.0,102.0263,102.087,101.9742,102.0176,43630.0
2019-08-15 12:50:00,117.65,117.74,117.54,117.63,40001.0,102.0263,102.1043,101.9309,102.0089,40001.0
2019-08-15 12:55:00,117.64,117.75,117.58,117.73,34523.0,102.0176,102.113,101.9656,102.0956,34523.0
2019-08-15 13:00:00,117.72,117.86,117.67,117.82,51635.0,102.087,102.2084,102.0436,102.1737,51635.0
2019-08-15 13:05:00,117.81,117.97,117.69,117.84,47313.0,102.165,102.3038,102.061,102.191,47313.0
2019-08-15 13:10:00,117.85,117.86,117.67,117.7,26768.0,102.1997,102.2084,102.0436,102.0696,26768.0
2019-08-15 13:15:00,117.68,117.78,117.64,117.78,33714.0,102.0523,102.139,102.0176,102.139,33714.0
2019-08-15 13:20:00,117.78,117.9,117.77,117.8,26349.0,102.139,102.2431,102.1303,102.1563,26349.0
2019-08-15 13:25:00,117.77,117.79,117.62,117.64,23931.0,102.1303,102.1477,102.0002,102.0176,23931.0
2019-08-15 13:30:00,117.63,117.77,117.59,117.77,31760.0,102.0089,102.1303,101.9742,102.1303,31760.0
2019-08-15 13:35:00,117.75,117.76,117.49,117.54,64820.0,102.113,102.1217,101.8875,101.9309,64820.0
2019-08-15 13:40:00,117.54,117.58,117.38,117.45,54825.0,101.9309,101.9656,101.7921,101.8528,54825.0
2019-08-15 13:45:00,117.45,117.47,117.26,117.3,72429.0,101.8528,101.8702,101.6881,101.7227,72429.0
2019-08-15 13:50:00,117.3,117.33,116.94,117.1,72249.0,101.7227,101.7488,101.4105,101.5493,72249.0
2019-08-15 13:55:00,117.1,117.12,116.97,117.1,64168.0,101.5493,101.5666,101.4366,101.5493,64168.0
2019-08-15 14:00:00,117.11,117.3,116.98,117.07,88601.0,101.558,101.7227,101.4452,101.5233,88601.0
2019-08-15 14:05:00,117.08,117.27,117.06,117.22,54558.0,101.532,101.6967,101.5146,101.6534,54558.0
2019-08-15 14:10:00,117.23,117.5,117.22,117.44,80352.0,101.662,101.8962,101.6534,101.8442,80352.0
2019-08-15 14:15:00,117.42,117.45,117.21,117.23,34894.0,101.8268,101.8528,101.6447,101.662,34894.0
2019-08-15 14:20:00,117.22,117.71,117.22,117.59,38949.0,101.6534,102.0783,101.6534,101.9742,38949.0
2019-08-15 14:25:00,117.57,117.62,117.52,117.58,23333.0,101.9569,102.0002,101.9135,101.9656,23333.0
2019-08-15 14:30:00,117.6,117.63,117.48,117.63,30220.0,101.9829,102.0089,101.8788,102.0089,30220.0
2019-08-15 14:35:00,117.63,117.68,117.43,117.52,33804.0,102.0089,102.0523,101.8355,101.9135,33804.0
2019-08-15 14:40:00,117.54,117.65,117.54,117.6,33374.0,101.9309,102.0263,101.9309,101.9829,33374.0
2019-08-15 14:45:00,117.59,117.73,117.56,117.63,52676.0,101.9742,102.0956,101.9482,102.0089,52676.0
2019-08-15 14:50:00,117.61,117.68,117.47,117.68,50379.0,101.9916,102.0523,101.8702,102.0523,50379.0
2019-08-15 14:55:00,117.68,117.78,117.6,117.72,35175.0,102.0523,102.139,101.9829,102.087,35175.0
2019-08-15 15:00:00,117.72,117.93,117.71,117.9,56084.0,102.087,102.2691,102.0783,102.2431,56084.0
2019-08-15 15:05:00,117.9,118.0,117.9,117.97,51463.0,102.2431,102.3298,102.2431,102.3038,51463.0
2019-08-15 15:10:00,117.96,118.0,117.77,117.88,51006.0,102.2951,102.3298,102.1303,102.2257,51006.0
2019-08-15 15:15:00,117.88,117.88,117.61,117.65,51746.0,102.2257,102.2257,101.9916,102.0263,51746.0
2019-08-15 15:20:00,117.64,117.71,117.5,117.56,42969.0,102.0176,102.0783,101.8962,101.9482,42969.0
2019-08-15 15:25:00,117.59,117.66,117.47,117.47,43387.0,101.9742,102.0349,101.8702,101.8702,43387.0
2019-08-15 15:30:00,117.46,117.66,117.42,117.6,76604.0,101.8615,102.0349,101.8268,101.9829,76604.0
2019-08-15 15:35:00,117.62,117.74,117.56,117.74,61625.0,102.0002,102.1043,101.9482,102.1043,61625.0
2019-08-15 15:40:00,117.76,117.93,117.73,117.87,58951.0,102.1217,102.2691,102.0956,102.217,58951.0
2019-08-15 15:45:00,117.92,117.99,117.86,117.87,62136.0,102.2604,102.3211,102.2084,102.217,62136.0
2019-08-15 15:50:00,117.91,117.94,117.72,117.74,179199.0,102.2517,102.2778,102.087,102.1043,179199.0
2019-08-15 15:55:00,117.74,117.78,117.31,117.41,385152.0,102.1043,102.139,101.7314,101.8181,385152.0
2019-08-16 09:30:00,118.06,118.64,118.03,118.47,599920.0,102.3818,102.8848,102.3558,102.7374,599920.0
2019-08-16 09:35:00,118.47,118.72,118.3,118.47,180790.0,102.7374,102.9542,102.5899,102.7374,180790.0
2019-08-16 09:40:00,118.5,118.57,117.6,117.72,286049.0,102.7634,102.8241,101.9829,102.087,286049.0
2019-08-16 09:45:00,117.73,118.1,117.72,117.93,60660.0,102.0956,102.4165,102.087,102.2691,60660.0
2019-08-16 09:50:00,117.95,118.04,117.86,117.93,57273.0,102.2864,102.3645,102.2084,102.2691,57273.0
2019-08-16 09:55:00,117.91,118.02,117.76,118.0,90255.0,102.2517,102.3471,102.1217,102.3298,90255.0
2019-08-16 10:00:00,117.97,118.47,117.96,118.37,90259.0,102.3038,102.7374,102.2951,102.6506,90259.0
2019-08-16 10:05:00,118.38,118.62,118.36,118.52,285609.0,102.6593,102.8674,102.642,102.7807,285609.0
2019-08-16 10:10:00,118.51,118.67,118.35,118.41,79931.0,102.7721,102.9108,102.6333,102.6853,79931.0
2019-08-16 10:15:00,118.43,118.56,118.34,118.34,73182.0,102.7027,102.8154,102.6246,102.6246,73182.0
2019-08-16 10:20:00,118.33,118.91,118.32,118.83,114181.0,102.616,103.1189,102.6073,103.0496,114181.0
2019-08-16 10:25:00,118.82,118.92,118.65,118.74,73650.0,103.0409,103.1276,102.8935,102.9715,73650.0
2019-08-16 10:30:00,118.73,118.91,118.62,118.65,60056.0,102.9628,103.1189,102.8674,102.8935,60056.0
2019-08-16 10:35:00,118.66,118.92,118.63,118.82,67138.0,102.9021,103.1276,102.8761,103.0409,67138.0
2019-08-16 10:40:00,118.83,119.0,118.81,118.97,110349.0,103.0496,103.197,103.0322,103.171,110349.0
2019-08-16 10:45:00,118.97,119.12,118.91,119.02,120311.0,103.171,103.301,103.1189,103.2143,120311.0
2019-08-16 10:50:00,119.03,119.14,118.98,119.04,50392.0,103.223,103.3184,103.1796,103.2317,50392.0
2019-08-16 10:55:00,119.05,119.4,119.05,119.39,93043.0,103.2403,103.5439,103.2403,103.5352,93043.0
2019-08-16 11:00:00,119.41,119.54,119.39,119.48,78446.0,103.5525,103.6653,103.5352,103.6132,78446.0
2019-08-16 11:05:00,119.49,119.52,119.26,119.28,45035.0,103.6219,103.6479,103.4225,103.4398,45035.0
2019-08-16 11:10:00,119.27,119.39,119.07,119.11,53749.0,103.4311,103.5352,103.2577,103.2924,53749.0
2019-08-16 11:15:00,119.12,119.18,118.8,118.8,66246.0,103.301,103.3531,103.0235,103.0235,66246.0
2019-08-16 11:20:00,118.82,118.97,118.81,118.88,44612.0,103.0409,103.171,103.0322,103.0929,44612.0
2019-08-16 11:25:00,118.9,118.94,118.79,118.87,46214.0,103.1103,103.145,103.0149,103.0842,46214.0
2019-08-16 11:30:00,118.86,118.93,118.69,118.86,54157.0,103.0756,103.1363,102.9282,103.0756,54157.0
2019-08-16 11:35:00,118.86,119.03,118.84,118.98,65023.0,103.0756,103.223,103.0582,103.1796,65023.0
2019-08-16 11:40:00,118.99,119.13,118.9,118.94,59223.0,103.1883,103.3097,103.1103,103.145,59223.0
2019-08-16 11:45:00,118.97,119.15,118.93,119.14,47480.0,103.171,103.3271,103.1363,103.3184,47480.0
2019-08-16 11:50:00,119.12,119.28,119.1,119.22,38114.0,103.301,103.4398,103.2837,103.3878,38114.0
2019-08-16 11:55:00,119.22,119.37,119.06,119.06,71760.0,103.3878,103.5178,103.249,103.249,71760.0
2019-08-16 12:00:00,119.07,119.16,119.0,119.09,48920.0,103.2577,103.3357,103.197,103.275,48920.0
2019-08-16 12:05:00,119.09,119.17,119.01,119.02,33237.0,103.275,103.3444,103.2057,103.2143,33237.0
2019-08-16 12:10:00,119.02,119.03,118.89,118.89,34055.0,103.2143,103.223,103.1016,103.1016,34055.0
2019-08-16 12:15:00,118.88,118.88,118.65,118.84,43992.0,103.0929,103.0929,102.8935,103.0582,43992.0
2019-08-16 12:20:00,118.84,119.0,118.84,118.97,37689.0,103.0582,103.197,103.0582,103.171,37689.0
2019-08-16 12:25:00,118.97,119.04,118.87,118.94,44792.0,103.171,103.2317,103.0842,103.145,44792.0
2019-08-16 12:30:00,118.92,119.06,118.89,119.05,40298.0,103.1276,103.249,103.1016,103.2403,40298.0
2019-08-16 12:35:00,119.07,119.15,119.06,119.11,40538.0,103.2577,103.3271,103.249,103.2924,40538.0
2019-08-16 12:40:00,119.12,119.14,119.03,119.1,33771.0,103.301,103.3184,103.223,103.2837,33771.0
2019-08-16 12:45:00,119.11,119.15,119.03,119.05,31145.0,103.2924,103.3271,103.223,103.2403,31145.0
2019-08-16 12:50:00,119.04,119.15,119.03,119.09,29439.0,103.2317,103.3271,103.223,103.275,29439.0
2019-08-16 12:55:00,119.1,119.22,119.07,119.22,39258.0,103.2837,103.3878,103.2577,103.3878,39258.0
2019-08-16 13:00:00,119.22,119.25,119.15,119.15,31738.0,103.3878,103.4138,103.3271,103.3271,31738.0
2019-08-16 13:05:00,119.15,119.27,119.1,119.23,32598.0,103.3271,103.4311,103.2837,103.3964,32598.0
2019-08-16 13:10:00,119.26,119.31,119.21,119.25,55001.0,103.4225,103.4658,103.3791,103.4138,55001.0
2019-08-16 13:15:00,119.25,119.28,119.16,119.22,39214.0,103.4138,103.4398,103.3357,103.3878,39214.0
2019-08-16 13:20:00,119.21,119.26,119.18,119.2,28271.0,103.3791,103.4225,103.3531,103.3704,28271.0
2019-08-16 13:25:00,119.22,119.24,119.15,119.17,28960.0,103.3878,103.4051,103.3271,103.3444,28960.0
2019-08-16 13:30:00,119.16,119.16,119.02,119.04,30394.0,103.3357,103.3357,103.2143,103.2317,30394.0
2019-08-16 13:35:00,119.03,119.04,118.92,118.95,15186.0,103.223,103.2317,103.1276,103.1536,15186.0
2019-08-16 13:40:00,118.95,119.02,118.94,118.95,25397.0,103.1536,103.2143,103.145,103.1536,25397.0
2019-08-16 13:45:00,118.94,118.96,118.88,118.94,31955.0,103.145,103.1623,103.0929,103.145,31955.0
2019-08-16 13:50:00,118.93,119.06,118.9,119.05,25339.0,103.1363,103.249,103.1103,103.2403,25339.0
2019-08-16 13:55:00,119.06,119.08,118.98,119.01,16429.0,103.249,103.2664,103.1796,103.2057,16429.0
2019-08-16 14:00:00,119.02,119.06,118.78,118.83,71675.0,103.2143,103.249,103.0062,103.0496,71675.0
2019-08-16 14:05:00,118.84,118.84,118.76,118.77,24455.0,103.0582,103.0582,102.9889,102.9975,24455.0
2019-08-16 14:10:00,118.77,118.78,118.68,118.75,20774.0,102.9975,103.0062,102.9195,102.9802,20774.0
2019-08-16 14:15:00,118.75,118.81,118.75,118.81,38489.0,102.9802,103.0322,102.9802,103.0322,38489.0
2019-08-16 14:20:00,118.82,118.89,118.79,118.82,29036.0,103.0409,103.1016,103.0149,103.0409,29036.0
2019-08-16 14:25:00,118.81,118.84,118.77,118.8,18398.0,103.0322,103.0582,102.9975,103.0235,18398.0
2019-08-16 14:30:00,118.79,118.8,118.74,118.8,21139.0,103.0149,103.0235,102.9715,103.0235,21139.0
2019-08-16 14:35:00,118.79,118.86,118.75,118.79,48715.0,103.0149,103.0756,102.9802,103.0149,48715.0
2019-08-16 14:40:00,118.8,118.9,118.79,118.82,30571.0,103.0235,103.1103,103.0149,103.0409,30571.0
2019-08-16 14:45:00,118.81,118.89,118.79,118.87,27651.0,103.0322,103.1016,103.0149,103.0842,27651.0
2019-08-16 14:50:00,118.86,118.87,118.77,118.81,17994.0,103.0756,103.0842,102.9975,103.0322,17994.0
2019-08-16 14:55:00,118.82,118.87,118.8,118.83,21588.0,103.0409,103.0842,103.0235,103.0496,21588.0
2019-08-16 15:00:00,118.83,118.93,118.79,118.9,33749.0,103.0496,103.1363,103.0149,103.1103,33749.0
2019-08-16 15:05:00,118.9,118.99,118.88,118.95,39601.0,103.1103,103.1883,103.0929,103.1536,39601.0
2019-08-16 15:10:00,118.96,119.0,118.88,119.0,28514.0,103.1623,103.197,103.0929,103.197,28514.0
2019-08-16 15:15:00,118.99,119.07,118.96,119.0,48971.0,103.1883,103.2577,103.1623,103.197,48971.0
2019-08-16 15:20:00,119.0,119.03,118.76,118.76,61260.0,103.197,103.223,102.9889,102.9889,61260.0
2019-08-16 15:25:00,118.76,118.82,118.76,118.81,33367.0,102.9889,103.0409,102.9889,103.0322,33367.0
2019-08-16 15:30:00,118.81,118.82,118.7,118.74,72331.0,103.0322,103.0409,102.9368,102.9715,72331.0
2019-08-16 15:35:00,118.73,118.92,118.73,118.91,69640.0,102.9628,103.1276,102.9628,103.1189,69640.0
2019-08-16 15:40:00,118.91,119.17,118.91,119.13,71058.0,103.1189,103.3444,103.1189,103.3097,71058.0
2019-08-16 15:45:00,119.12,119.18,119.06,119.08,131237.0,103.301,103.3531,103.249,103.2664,131237.0
2019-08-16 15:50:00,119.08,119.38,119.07,119.3,248491.0,103.2664,103.5265,103.2577,103.4571,248491.0
2019-08-16 15:55:00,119.3,119.44,119.13,119.21,398241.0,103.4571,103.5786,103.3097,103.3791,398241.0
2019-08-19 09:30:00,119.97,120.18,119.89,119.95,15772.0,104.0382,104.2203,103.9688,104.0208,15772.0
2019-08-19 09:35:00,119.96,120.45,119.63,119.65,847143.0,104.0295,104.4544,103.7433,103.7607,847143.0
2019-08-19 09:40:00,119.65,119.7,119.39,119.39,113369.0,103.7607,103.804,103.5352,103.5352,113369.0
2019-08-19 09:45:00,119.42,119.62,119.28,119.34,128505.0,103.5612,103.7346,103.4398,103.4918,128505.0
2019-08-19 09:50:00,119.34,119.47,119.33,119.35,47915.0,103.4918,103.6046,103.4832,103.5005,47915.0
2019-08-19 09:55:00,119.35,119.36,119.12,119.32,74729.0,103.5005,103.5092,103.301,103.4745,74729.0
2019-08-19 10:00:00,119.3,119.38,119.11,119.3,63323.0,103.4571,103.5265,103.2924,103.4571,63323.0
2019-08-19 10:05:00,119.29,119.52,119.26,119.38,70704.0,103.4485,103.6479,103.4225,103.5265,70704.0
2019-08-19 10:10:00,119.38,119.52,119.35,119.52,44073.0,103.5265,103.6479,103.5005,103.6479,44073.0
2019-08-19 10:15:00,119.5,119.69,119.45,119.67,50617.0,103.6306,103.7954,103.5872,103.778,50617.0
2019-08-19 10:20:00,119.68,119.69,119.51,119.53,48863.0,103.7867,103.7954,103.6393,103.6566,48863.0
2019-08-19 10:25:00,119.54,119.72,119.38,119.71,56398.0,103.6653,103.8214,103.5265,103.8127,56398.0
2019-08-19 10:30:00,119.71,119.83,119.65,119.83,39155.0,103.8127,103.9168,103.7607,103.9168,39155.0
2019-08-19 10:35:00,119.82,119.94,119.71,119.93,34902.0,103.9081,104.0122,103.8127,104.0035,34902.0
2019-08-19 10:40:00,119.93,120.03,119.79,119.84,50250.0,104.0035,104.0902,103.8821,103.9254,50250.0
2019-08-19 10:45:00,119.83,119.99,119.77,119.95,44589.0,103.9168,104.0555,103.8647,104.0208,44589.0
2019-08-19 10:50:00,119.95,120.1,119.91,120.03,66643.0,104.0208,104.1509,103.9861,104.0902,66643.0
2019-08-19 10:55:00,120.03,120.05,119.86,119.89,35602.0,104.0902,104.1075,103.9428,103.9688,35602.0
2019-08-19 11:00:00,119.88,120.0,119.81,119.99,35603.0,103.9601,104.0642,103.8994,104.0555,35603.0
2019-08-19 11:05:00,120.0,120.0,119.79,119.87,38793.0,104.0642,104.0642,103.8821,103.9515,38793.0
2019-08-19 11:10:00,119.87,120.06,119.87,120.02,41408.0,103.9515,104.1162,103.9515,104.0815,41408.0
2019-08-19 11:15:00,120.02,120.22,120.02,120.17,43191.0,104.0815,104.255,104.0815,104.2116,43191.0
2019-08-19 11:20:00,120.16,120.16,120.04,120.08,37072.0,104.2029,104.2029,104.0989,104.1336,37072.0
2019-08-19 11:25:00,120.06,120.13,120.0,120.11,30402.0,104.1162,104.1769,104.0642,104.1596,30402.0
2019-08-19 11:30:00,120.12,120.22,119.96,120.13,38011.0,104.1683,104.255,104.0295,104.1769,38011.0
2019-08-19 11:35:00,120.14,120.19,120.09,120.14,26723.0,104.1856,104.229,104.1422,104.1856,26723.0
2019-08-19 11:40:00,120.13,120.16,120.03,120.16,30678.0,104.1769,104.2029,104.0902,104.2029,30678.0
2019-08-19 11:45:00,120.15,120.2,120.13,120.13,21113.0,104.1943,104.2376,104.1769,104.1769,21113.0
2019-08-19 11:50:00,120.13,120.14,119.94,120.02,26406.0,104.1769,104.1856,104.0122,104.0815,26406.0
2019-08-19 11:55:00,120.03,120.1,119.99,120.02,24560.0,104.0902,104.1509,104.0555,104.0815,24560.0
2019-08-19 12:00:00,120.02,120.02,119.87,119.93,29550.0,104.0815,104.0815,103.9515,104.0035,29550.0
2019-08-19 12:05:00,119.94,119.97,119.84,119.89,24997.0,104.0122,104.0382,103.9254,103.9688,24997.0
2019-08-19 12:10:00,119.88,119.95,119.8,119.84,43800.0,103.9601,104.0208,103.8907,103.9254,43800.0
2019-08-19 12:15:00,119.84,119.91,119.81,119.9,21774.0,103.9254,103.9861,103.8994,103.9775,21774.0
2019-08-19 12:20:00,119.9,119.94,119.82,119.86,43105.0,103.9775,104.0122,103.9081,103.9428,43105.0
2019-08-19 12:25:00,119.87,119.9,119.79,119.87,22199.0,103.9515,103.9775,103.8821,103.9515,22199.0
2019-08-19 12:30:00,119.87,119.88,119.8,119.86,20604.0,103.9515,103.9601,103.8907,103.9428,20604.0
2019-08-19 12:35:00,119.86,119.94,119.82,119.89,31831.0,103.9428,104.0122,103.9081,103.9688,31831.0
2019-08-19 12:40:00,119.88,119.94,119.86,119.91,16778.0,103.9601,104.0122,103.9428,103.9861,16778.0
2019-08-19 12:45:00,119.92,120.01,119.9,119.97,58203.0,103.9948,104.0729,103.9775,104.0382,58203.0
2019-08-19 12:50:00,119.97,119.99,119.88,119.98,23033.0,104.0382,104.0555,103.9601,104.0468,23033.0
2019-08-19 12:55:00,119.98,120.08,119.95,120.06,30695.0,104.0468,104.1336,104.0208,104.1162,30695.0
2019-08-19 13:00:00,120.06,120.13,119.98,120.13,33245.0,104.1162,104.1769,104.0468,104.1769,33245.0
2019-08-19 13:05:00,120.13,120.16,120.05,120.12,28877.0,104.1769,104.2029,104.1075,104.1683,28877.0
2019-08-19 13:10:00,120.12,120.17,120.11,120.15,17051.0,104.1683,104.2116,104.1596,104.1943,17051.0
2019-08-19 13:15:00,120.15,120.24,120.14,120.2,31646.0,104.1943,104.2723,104.1856,104.2376,31646.0
2019-08-19 13:20:00,120.24,120.27,120.14,120.21,23321.0,104.2723,104.2983,104.1856,104.2463,23321.0
2019-08-19 13:25:00,120.21,120.32,120.2,120.31,22961.0,104.2463,104.3417,104.2376,104.333,22961.0
2019-08-19 13:30:00,120.31,120.31,120.1,120.17,34643.0,104.333,104.333,104.1509,104.2116,34643.0
2019-08-19 13:35:00,120.19,120.28,120.18,120.26,18460.0,104.229,104.307,104.2203,104.2897,18460.0
2019-08-19 13:40:00,120.26,120.31,120.22,120.23,43924.0,104.2897,104.333,104.255,104.2636,43924.0
2019-08-19 13:45:00,120.25,120.31,120.23,120.3,16839.0,104.281,104.333,104.2636,104.3243,16839.0
2019-08-19 13:50:00,120.3,120.36,120.27,120.28,24234.0,104.3243,104.3764,104.2983,104.307,24234.0
2019-08-19 13:55:00,120.28,120.3,120.25,120.3,18610.0,104.307,104.3243,104.281,104.3243,18610.0
2019-08-19 14:00:00,120.29,120.3,120.18,120.19,25468.0,104.3157,104.3243,104.2203,104.229,25468.0
2019-08-19 14:05:00,120.19,120.26,120.16,120.23,22685.0,104.229,104.2897,104.2029,104.2636,22685.0
2019-08-19 14:10:00,120.23,120.25,120.14,120.14,26683.0,104.2636,104.281,104.1856,104.1856,26683.0
2019-08-19 14:15:00,120.14,120.16,120.0,120.0,21720.0,104.1856,104.2029,104.0642,104.0642,21720.0
2019-08-19 14:20:00,120.0,120.04,119.98,119.98,26652.0,104.0642,104.0989,104.0468,104.0468,26652.0
2019-08-19 14:25:00,119.98,120.07,119.93,120.07,24801.0,104.0468,104.1249,104.0035,104.1249,24801.0
2019-08-19 14:30:00,120.07,120.08,119.95,120.05,29365.0,104.1249,104.1336,104.0208,104.1075,29365.0
2019-08-19 14:35:00,120.05,120.2,120.05,120.17,26486.0,104.1075,104.2376,104.1075,104.2116,26486.0
2019-08-19 14:40:00,120.17,120.28,120.15,120.25,25084.0,104.2116,104.307,104.1943,104.281,25084.0
2019-08-19 14:45:00,120.26,120.28,120.23,120.26,21098.0,104.2897,104.307,104.2636,104.2897,21098.0
2019-08-19 14:50:00,120.26,120.28,120.14,120.21,34084.0,104.2897,104.307,104.1856,104.2463,34084.0
2019-08-19 14:55:00,120.21,120.23,120.17,120.2,25728.0,104.2463,104.2636,104.2116,104.2376,25728.0
2019-08-19 15:00:00,120.21,120.24,120.12,120.19,27522.0,104.2463,104.2723,104.1683,104.229,27522.0
2019-08-19 15:05:00,120.18,120.21,120.11,120.11,29813.0,104.2203,104.2463,104.1596,104.1596,29813.0
2019-08-19 15:10:00,120.1,120.18,120.09,120.16,25554.0,104.1509,104.2203,104.1422,104.2029,25554.0
2019-08-19 15:15:00,120.16,120.17,120.05,120.07,35956.0,104.2029,104.2116,104.1075,104.1249,35956.0
2019-08-19 15:20:00,120.07,120.18,120.04,120.15,50027.0,104.1249,104.2203,104.0989,104.1943,50027.0
2019-08-19 15:25:00,120.15,120.25,120.12,120.23,52217.0,104.1943,104.281,104.1683,104.2636,52217.0
2019-08-19 15:30:00,120.23,120.39,120.2,120.37,59081.0,104.2636,104.4024,104.2376,104.3851,59081.0
2019-08-19 15:35:00,120.37,120.41,120.33,120.39,74129.0,104.3851,104.4197,104.3504,104.4024,74129.0
2019-08-19 15:40:00,120.38,120.4,120.31,120.35,51986.0,104.3937,104.4111,104.333,104.3677,51986.0
2019-08-19 15:45:00,120.34,120.34,120.27,120.32,67139.0,104.359,104.359,104.2983,104.3417,67139.0
2019-08-19 15:50:00,120.32,120.38,120.23,120.32,113177.0,104.3417,104.3937,104.2636,104.3417,113177.0
2019-08-19 15:55:00,120.32,120.39,120.19,120.24,288148.0,104.3417,104.4024,104.229,104.2723,288148.0
2019-08-20 09:30:00,120.05,120.19,119.7,119.88,207113.0,104.1075,104.229,103.804,103.9601,207113.0
2019-08-20 09:35:00,119.91,120.16,119.83,120.14,76434.0,103.9861,104.2029,103.9168,104.1856,76434.0
2019-08-20 09:40:00,120.14,120.17,119.88,120.1,81752.0,104.1856,104.2116,103.9601,104.1509,81752.0
2019-08-20 09:45:00,120.1,120.24,119.75,119.92,51424.0,104.1509,104.2723,103.8474,103.9948,51424.0
2019-08-20 09:50:00,119.91,120.03,119.84,119.99,50376.0,103.9861,104.0902,103.9254,104.0555,50376.0
2019-08-20 09:55:00,119.97,119.98,119.52,119.59,35182.0,104.0382,104.0468,103.6479,103.7086,35182.0
2019-08-20 10:00:00,119.57,119.69,119.36,119.45,53516.0,103.6913,103.7954,103.5092,103.5872,53516.0
2019-08-20 10:05:00,119.46,119.69,119.37,119.68,48093.0,103.5959,103.7954,103.5178,103.7867,48093.0
2019-08-20 10:10:00,119.68,119.89,119.6,119.86,38926.0,103.7867,103.9688,103.7173,103.9428,38926.0
2019-08-20 10:15:00,119.86,120.08,119.82,120.03,39266.0,103.9428,104.1336,103.9081,104.0902,39266.0
2019-08-20 10:20:00,120.03,120.13,119.98,120.05,33258.0,104.0902,104.1769,104.0468,104.1075,33258.0
2019-08-20 10:25:00,120.05,120.18,119.95,120.18,41437.0,104.1075,104.2203,104.0208,104.2203,41437.0
2019-08-20 10:30:00,120.2,120.21,119.97,119.97,31653.0,104.2376,104.2463,104.0382,104.0382,31653.0
2019-08-20 10:35:00,119.96,120.02,119.9,120.01,24985.0,104.0295,104.0815,103.9775,104.0729,24985.0
2019-08-20 10:40:00,120.02,120.12,119.91,120.0,28918.0,104.0815,104.1683,103.9861,104.0642,28918.0
2019-08-20 10:45:00,120.0,120.04,119.9,120.03,31859.0,104.0642,104.0989,103.9775,104.0902,31859.0
2019-08-20 10:50:00,120.05,120.17,119.99,120.16,26967.0,104.1075,104.2116,104.0555,104.2029,26967.0
2019-08-20 10:55:00,120.13,120.26,120.02,120.02,57021.0,104.1769,104.2897,104.0815,104.0815,57021.0
2019-08-20 11:00:00,120.03,120.03,119.9,119.91,56718.0,104.0902,104.0902,103.9775,103.9861,56718.0
2019-08-20 11:05:00,119.91,119.92,119.8,119.84,113919.0,103.9861,103.9948,103.8907,103.9254,113919.0
2019-08-20 11:10:00,119.84,119.85,119.52,119.54,199307.0,103.9254,103.9341,103.6479,103.6653,199307.0
2019-08-20 11:15:00,119.54,119.71,119.53,119.61,77878.0,103.6653,103.8127,103.6566,103.726,77878.0
2019-08-20 11:20:00,119.62,119.63,119.44,119.47,80588.0,103.7346,103.7433,103.5786,103.6046,80588.0
2019-08-20 11:25:00,119.47,119.47,119.22,119.26,80527.0,103.6046,103.6046,103.3878,103.4225,80527.0
2019-08-20 11:30:00,119.25,119.33,119.1,119.1,88352.0,103.4138,103.4832,103.2837,103.2837,88352.0
2019-08-20 11:35:00,119.09,119.41,119.07,119.28,146556.0,103.275,103.5525,103.2577,103.4398,146556.0
2019-08-20 11:40:00,119.32,119.34,119.18,119.22,24594.0,103.4745,103.4918,103.3531,103.3878,24594.0
2019-08-20 11:45:00,119.21,119.26,119.08,119.23,39354.0,103.3791,103.4225,103.2664,103.3964,39354.0
2019-08-20 11:50:00,119.25,119.33,119.23,119.33,22005.0,103.4138,103.4832,103.3964,103.4832,22005.0
2019-08-20 11:55:00,119.32,119.33,119.2,119.23,25927.0,103.4745,103.4832,103.3704,103.3964,25927.0
2019-08-20 12:00:00,119.24,119.27,119.2,119.23,15850.0,103.4051,103.4311,103.3704,103.3964,15850.0
2019-08-20 12:05:00,119.23,119.23,119.12,119.16,32909.0,103.3964,103.3964,103.301,103.3357,32909.0
2019-08-20 12:10:00,119.16,119.33,119.16,119.29,26417.0,103.3357,103.4832,103.3357,103.4485,26417.0
2019-08-20 12:15:00,119.29,119.32,119.24,119.32,20922.0,103.4485,103.4745,103.4051,103.4745,20922.0
2019-08-20 12:20:00,119.32,119.38,119.26,119.35,26166.0,103.4745,103.5265,103.4225,103.5005,26166.0
2019-08-20 12:25:00,119.36,119.43,119.34,119.39,21866.0,103.5092,103.5699,103.4918,103.5352,21866.0
2019-08-20 12:30:00,119.38,119.42,119.34,119.39,34433.0,103.5265,103.5612,103.4918,103.5352,34433.0
2019-08-20 12:35:00,119.4,119.42,119.35,119.41,39605.0,103.5439,103.5612,103.5005,103.5525,39605.0
2019-08-20 12:40:00,119.41,119.44,119.36,119.39,31013.0,103.5525,103.5786,103.5092,103.5352,31013.0
2019-08-20 12:45:00,119.38,119.54,119.38,119.54,26039.0,103.5265,103.6653,103.5265,103.6653,26039.0
2019-08-20 12:50:00,119.53,119.56,119.48,119.55,50664.0,103.6566,103.6826,103.6132,103.6739,50664.0
2019-08-20 12:55:00,119.55,119.73,119.54,119.73,24960.0,103.6739,103.83,103.6653,103.83,24960.0
2019-08-20 13:00:00,119.72,119.8,119.71,119.77,40868.0,103.8214,103.8907,103.8127,103.8647,40868.0
2019-08-20 13:05:00,119.76,119.85,119.71,119.71,42859.0,103.8561,103.9341,103.8127,103.8127,42859.0
2019-08-20 13:10:00,119.71,119.74,119.67,119.67,22118.0,103.8127,103.8387,103.778,103.778,22118.0
2019-08-20 13:15:00,119.68,119.71,119.62,119.67,24969.0,103.7867,103.8127,103.7346,103.778,24969.0
2019-08-20 13:20:00,119.68,119.72,119.58,119.58,24423.0,103.7867,103.8214,103.7,103.7,24423.0
2019-08-20 13:25:00,119.61,119.64,119.51,119.6,18684.0,103.726,103.752,103.6393,103.7173,18684.0
2019-08-20 13:30:00,119.61,119.62,119.4,119.41,30342.0,103.726,103.7346,103.5439,103.5525,30342.0
2019-08-20 13:35:00,119.39,119.45,119.25,119.38,35263.0,103.5352,103.5872,103.4138,103.5265,35263.0
2019-08-20 13:40:00,119.37,119.44,119.35,119.37,21861.0,103.5178,103.5786,103.5005,103.5178,21861.0
2019-08-20 13:45:00,119.37,119.41,119.35,119.37,17076.0,103.5178,103.5525,103.5005,103.5178,17076.0
2019-08-20 13:50:00,119.36,119.45,119.33,119.44,26887.0,103.5092,103.5872,103.4832,103.5786,26887.0
2019-08-20 13:55:00,119.44,119.47,119.37,119.45,18499.0,103.5786,103.6046,103.5178,103.5872,18499.0
2019-08-20 14:00:00,119.44,119.46,119.24,119.25,28853.0,103.5786,103.5959,103.4051,103.4138,28853.0
2019-08-20 14:05:00,119.26,119.35,119.15,119.2,24847.0,103.4225,103.5005,103.3271,103.3704,24847.0
2019-08-20 14:10:00,119.2,119.32,119.19,119.29,21404.0,103.3704,103.4745,103.3618,103.4485,21404.0
2019-08-20 14:15:00,119.29,119.37,119.25,119.35,31418.0,103.4485,103.5178,103.4138,103.5005,31418.0
2019-08-20 14:20:00,119.34,119.39,119.18,119.31,21621.0,103.4918,103.5352,103.3531,103.4658,21621.0
2019-08-20 14:25:00,119.3,119.36,119.2,119.21,18859.0,103.4571,103.5092,103.3704,103.3791,18859.0
2019-08-20 14:30:00,119.2,119.37,119.18,119.35,27704.0,103.3704,103.5178,103.3531,103.5005,27704.0
2019-08-20 14:35:00,119.35,119.36,119.24,119.24,16023.0,103.5005,103.5092,103.4051,103.4051,16023.0
2019-08-20 14:40:00,119.25,119.27,119.11,119.12,37866.0,103.4138,103.4311,103.2924,103.301,37866.0
2019-08-20 14:45:00,119.12,119.25,119.1,119.18,29488.0,103.301,103.4138,103.2837,103.3531,29488.0
2019-08-20 14:50:00,119.18,119.21,119.08,119.15,26319.0,103.3531,103.3791,103.2664,103.3271,26319.0
2019-08-20 14:55:00,119.16,119.24,119.11,119.16,32898.0,103.3357,103.4051,103.2924,103.3357,32898.0
2019-08-20 15:00:00,119.16,119.16,119.02,119.09,38018.0,103.3357,103.3357,103.2143,103.275,38018.0
2019-08-20 15:05:00,119.1,119.18,119.04,119.11,47537.0,103.2837,103.3531,103.2317,103.2924,47537.0
2019-08-20 15:10:00,119.12,119.2,119.11,119.17,28809.0,103.301,103.3704,103.2924,103.3444,28809.0
2019-08-20 15:15:00,119.16,119.2,119.06,119.13,27015.0,103.3357,103.3704,103.249,103.3097,27015.0
2019-08-20 15:20:00,119.13,119.2,119.12,119.18,23146.0,103.3097,103.3704,103.301,103.3531,23146.0
2019-08-20 15:25:00,119.19,119.25,119.09,119.24,41084.0,103.3618,103.4138,103.275,103.4051,41084.0
2019-08-20 15:30:00,119.24,119.26,119.17,119.23,40863.0,103.4051,103.4225,103.3444,103.3964,40863.0
2019-08-20 15:35:00,119.23,119.23,119.11,119.21,41016.0,103.3964,103.3964,103.2924,103.3791,41016.0
2019-08-20 15:40:00,119.21,119.24,119.15,119.23,58769.0,103.3791,103.4051,103.3271,103.3964,58769.0
2019-08-20 15:45:00,119.23,119.26,119.14,119.25,78438.0,103.3964,103.4225,103.3184,103.4138,78438.0
2019-08-20 15:50:00,119.24,119.3,119.16,119.25,112894.0,103.4051,103.4571,103.3357,103.4138,112894.0
2019-08-20 15:55:00,119.25,119.25,118.79,118.93,415136.0,103.4138,103.4138,103.0149,103.1363,415136.0
2019-08-21 09:30:00,119.27,119.61,119.27,119.46,148759.0,103.4311,103.726,103.4311,103.5959,148759.0
2019-08-21 09:35:00,119.49,119.66,119.03,119.16,52972.0,103.6219,103.7693,103.223,103.3357,52972.0
2019-08-21 09:40:00,119.16,119.23,118.94,118.99,47281.0,103.3357,103.3964,103.145,103.1883,47281.0
2019-08-21 09:45:00,119.01,119.1,118.77,118.77,51899.0,103.2057,103.2837,102.9975,102.9975,51899.0
2019-08-21 09:50:00,118.77,118.89,118.68,118.89,54491.0,102.9975,103.1016,102.9195,103.1016,54491.0
2019-08-21 09:55:00,118.9,118.92,118.81,118.81,48168.0,103.1103,103.1276,103.0322,103.0322,48168.0
2019-08-21 10:00:00,118.81,118.94,118.75,118.84,56673.0,103.0322,103.145,102.9802,103.0582,56673.0
2019-08-21 10:05:00,118.85,118.98,118.83,118.92,42238.0,103.0669,103.1796,103.0496,103.1276,42238.0
2019-08-21 10:10:00,118.92,119.05,118.81,118.89,45695.0,103.1276,103.2403,103.0322,103.1016,45695.0
2019-08-21 10:15:00,118.89,119.07,118.84,118.98,25144.0,103.1016,103.2577,103.0582,103.1796,25144.0
2019-08-21 10:20:00,118.98,119.03,118.95,119.03,33320.0,103.1796,103.223,103.1536,103.223,33320.0
2019-08-21 10:25:00,119.03,119.04,118.87,118.9,26208.0,103.223,103.2317,103.0842,103.1103,26208.0
2019-08-21 10:30:00,118.9,119.06,118.85,118.97,35519.0,103.1103,103.249,103.0669,103.171,35519.0
2019-08-21 10:35:00,118.97,119.05,118.93,118.98,28968.0,103.171,103.2403,103.1363,103.1796,28968.0
2019-08-21 10:40:00,118.96,119.18,118.93,119.14,26058.0,103.1623,103.3531,103.1363,103.3184,26058.0
2019-08-21 10:45:00,119.14,119.21,119.09,119.19,16935.0,103.3184,103.3791,103.275,103.3618,16935.0
2019-08-21 10:50:00,119.23,119.28,119.15,119.26,33491.0,103.3964,103.4398,103.3271,103.4225,33491.0
2019-08-21 10:55:00,119.25,119.26,119.2,119.24,31494.0,103.4138,103.4225,103.3704,103.4051,31494.0
2019-08-21 11:00:00,119.23,119.25,119.1,119.18,48657.0,103.3964,103.4138,103.2837,103.3531,48657.0
2019-08-21 11:05:00,119.18,119.29,119.14,119.29,19135.0,103.3531,103.4485,103.3184,103.4485,19135.0
2019-08-21 11:10:00,119.3,119.38,119.27,119.35,23554.0,103.4571,103.5265,103.4311,103.5005,23554.0
2019-08-21 11:15:00,119.36,119.36,119.3,119.34,25962.0,103.5092,103.5092,103.4571,103.4918,25962.0
2019-08-21 11:20:00,119.34,119.38,119.12,119.12,40831.0,103.4918,103.5265,103.301,103.301,40831.0
2019-08-21 11:25:00,119.11,119.14,118.98,119.0,35340.0,103.2924,103.3184,103.1796,103.197,35340.0
2019-08-21 11:30:00,119.0,119.21,119.0,119.2,26454.0,103.197,103.3791,103.197,103.3704,26454.0
2019-08-21 11:35:00,119.22,119.26,119.18,119.21,34651.0,103.3878,103.4225,103.3531,103.3791,34651.0
2019-08-21 11:40:00,119.21,119.24,119.17,119.17,28871.0,103.3791,103.4051,103.3444,103.3444,28871.0
2019-08-21 11:45:00,119.17,119.17,119.08,119.1,16072.0,103.3444,103.3444,103.2664,103.2837,16072.0
2019-08-21 11:50:00,119.1,119.1,118.92,119.06,20376.0,103.2837,103.2837,103.1276,103.249,20376.0
2019-08-21 11:55:00,119.07,119.15,119.05,119.12,20233.0,103.2577,103.3271,103.2403,103.301,20233.0
2019-08-21 12:00:00,119.11,119.19,119.07,119.11,16311.0,103.2924,103.3618,103.2577,103.2924,16311.0
2019-08-21 12:05:00,119.11,119.11,119.03,119.04,24962.0,103.2924,103.2924,103.223,103.2317,24962.0
2019-08-21 12:10:00,119.05,119.15,119.05,119.15,16796.0,103.2403,103.3271,103.2403,103.3271,16796.0
2019-08-21 12:15:00,119.14,119.15,118.97,118.99,19264.0,103.3184,103.3271,103.171,103.1883,19264.0
2019-08-21 12:20:00,119.0,119.0,118.92,118.96,43992.0,103.197,103.197,103.1276,103.1623,43992.0
2019-08-21 12:25:00,118.96,118.98,118.88,118.88,22707.0,103.1623,103.1796,103.0929,103.0929,22707.0
2019-08-21 12:30:00,118.89,118.93,118.85,118.89,18947.0,103.1016,103.1363,103.0669,103.1016,18947.0
2019-08-21 12:35:00,118.88,118.93,118.85,118.9,15645.0,103.0929,103.1363,103.0669,103.1103,15645.0
2019-08-21 12:40:00,118.9,118.92,118.84,118.88,15631.0,103.1103,103.1276,103.0582,103.0929,15631.0
2019-08-21 12:45:00,118.87,118.98,118.85,118.96,28728.0,103.0842,103.1796,103.0669,103.1623,28728.0
2019-08-21 12:50:00,118.96,118.99,118.92,118.99,23297.0,103.1623,103.1883,103.1276,103.1883,23297.0
2019-08-21 12:55:00,118.98,119.07,118.98,119.05,20779.0,103.1796,103.2577,103.1796,103.2403,20779.0
2019-08-21 13:00:00,119.06,119.19,119.05,119.13,31534.0,103.249,103.3618,103.2403,103.3097,31534.0
2019-08-21 13:05:00,119.13,119.22,119.11,119.2,22625.0,103.3097,103.3878,103.2924,103.3704,22625.0
2019-08-21 13:10:00,119.2,119.21,119.14,119.19,20458.0,103.3704,103.3791,103.3184,103.3618,20458.0
2019-08-21 13:15:00,119.19,119.21,119.15,119.2,27231.0,103.3618,103.3791,103.3271,103.3704,27231.0
2019-08-21 13:20:00,119.2,119.2,119.14,119.14,18355.0,103.3704,103.3704,103.3184,103.3184,18355.0
2019-08-21 13:25:00,119.15,119.2,119.14,119.15,14486.0,103.3271,103.3704,103.3184,103.3271,14486.0
2019-08-21 13:30:00,119.16,119.2,119.12,119.12,22820.0,103.3357,103.3704,103.301,103.301,22820.0
2019-08-21 13:35:00,119.14,119.18,119.13,119.15,33362.0,103.3184,103.3531,103.3097,103.3271,33362.0
2019-08-21 13:40:00,119.15,119.21,119.13,119.16,20492.0,103.3271,103.3791,103.3097,103.3357,20492.0
2019-08-21 13:45:00,119.16,119.19,119.14,119.18,18220.0,103.3357,103.3618,103.3184,103.3531,18220.0
2019-08-21 13:50:00,119.18,119.18,119.13,119.17,13216.0,103.3531,103.3531,103.3097,103.3444,13216.0
2019-08-21 13:55:00,119.17,119.18,119.06,119.07,26526.0,103.3444,103.3531,103.249,103.2577,26526.0
2019-08-21 14:00:00,119.06,119.27,118.75,119.24,82185.0,103.249,103.4311,102.9802,103.4051,82185.0
2019-08-21 14:05:00,119.23,119.27,119.07,119.11,21466.0,103.3964,103.4311,103.2577,103.2924,21466.0
2019-08-21 14:10:00,119.11,119.13,118.99,119.03,22641.0,103.2924,103.3097,103.1883,103.223,22641.0
2019-08-21 14:15:00,119.04,119.19,118.98,119.15,29029.0,103.2317,103.3618,103.1796,103.3271,29029.0
2019-08-21 14:20:00,119.14,119.16,119.03,119.05,21460.0,103.3184,103.3357,103.223,103.2403,21460.0
2019-08-21 14:25:00,119.05,119.1,118.99,119.02,23005.0,103.2403,103.2837,103.1883,103.2143,23005.0
2019-08-21 14:30:00,119.03,119.04,118.86,118.88,46437.0,103.223,103.2317,103.0756,103.0929,46437.0
2019-08-21 14:35:00,118.89,118.93,118.77,118.78,28383.0,103.1016,103.1363,102.9975,103.0062,28383.0
2019-08-21 14:40:00,118.78,118.97,118.78,118.88,28923.0,103.0062,103.171,103.0062,103.0929,28923.0
2019-08-21 14:45:00,118.88,118.94,118.85,118.89,25514.0,103.0929,103.145,103.0669,103.1016,25514.0
2019-08-21 14:50:00,118.88,118.97,118.85,118.89,28892.0,103.0929,103.171,103.0669,103.1016,28892.0
2019-08-21 14:55:00,118.89,118.98,118.87,118.98,24624.0,103.1016,103.1796,103.0842,103.1796,24624.0
2019-08-21 15:00:00,118.98,119.06,118.94,118.94,37158.0,103.1796,103.249,103.145,103.145,37158.0
2019-08-21 15:05:00,118.96,118.96,118.83,118.94,26894.0,103.1623,103.1623,103.0496,103.145,26894.0
2019-08-21 15:10:00,118.94,119.04,118.92,118.99,22167.0,103.145,103.2317,103.1276,103.1883,22167.0
2019-08-21 15:15:00,118.98,119.03,118.95,119.02,30618.0,103.1796,103.223,103.1536,103.2143,30618.0
2019-08-21 15:20:00,119.02,119.03,118.94,118.98,26996.0,103.2143,103.223,103.145,103.1796,26996.0
2019-08-21 15:25:00,118.98,119.02,118.93,118.96,24819.0,103.1796,103.2143,103.1363,103.1623,24819.0
2019-08-21 15:30:00,118.96,119.08,118.94,119.02,33403.0,103.1623,103.2664,103.145,103.2143,33403.0
2019-08-21 15:35:00,119.02,119.16,118.97,119.05,46427.0,103.2143,103.3357,103.171,103.2403,46427.0
2019-08-21 15:40:00,119.04,119.13,119.02,119.09,39331.0,103.2317,103.3097,103.2143,103.275,39331.0
2019-08-21 15:45:00,119.09,119.1,119.01,119.04,77144.0,103.275,103.2837,103.2057,103.2317,77144.0
2019-08-21 15:50:00,119.05,119.17,119.02,119.14,72321.0,103.2403,103.3444,103.2143,103.3184,72321.0
2019-08-21 15:55:00,119.15,119.27,119.11,119.19,187103.0,103.3271,103.4311,103.2924,103.3618,187103.0
2019-08-22 09:30:00,119.08,119.6,119.0,119.46,119974.0,103.2664,103.7173,103.197,103.5959,119974.0
2019-08-22 09:35:00,119.48,119.75,119.4,119.53,44544.0,103.6132,103.8474,103.5439,103.6566,44544.0
2019-08-22 09:40:00,119.55,119.7,119.46,119.55,28822.0,103.6739,103.804,103.5959,103.6739,28822.0
2019-08-22 09:45:00,119.53,119.58,119.36,119.46,27445.0,103.6566,103.7,103.5092,103.5959,27445.0
2019-08-22 09:50:00,119.45,119.51,119.33,119.48,36086.0,103.5872,103.6393,103.4832,103.6132,36086.0
2019-08-22 09:55:00,119.43,119.55,119.42,119.46,27917.0,103.5699,103.6739,103.5612,103.5959,27917.0
2019-08-22 10:00:00,119.46,119.54,119.36,119.47,39910.0,103.5959,103.6653,103.5092,103.6046,39910.0
2019-08-22 10:05:00,119.48,119.59,119.44,119.53,47787.0,103.6132,103.7086,103.5786,103.6566,47787.0
2019-08-22 10:10:00,119.52,119.54,119.27,119.27,36963.0,103.6479,103.6653,103.4311,103.4311,36963.0
2019-08-22 10:15:00,119.27,119.29,119.18,119.19,38022.0,103.4311,103.4485,103.3531,103.3618,38022.0
2019-08-22 10:20:00,119.19,119.2,119.03,119.18,33189.0,103.3618,103.3704,103.223,103.3531,33189.0
2019-08-22 10:25:00,119.17,119.33,119.16,119.32,29288.0,103.3444,103.4832,103.3357,103.4745,29288.0
2019-08-22 10:30:00,119.32,119.32,119.05,119.07,32713.0,103.4745,103.4745,103.2403,103.2577,32713.0
2019-08-22 10:35:00,119.05,119.08,118.93,118.98,39423.0,103.2403,103.2664,103.1363,103.1796,39423.0
2019-08-22 10:40:00,119.0,119.08,118.82,118.85,29846.0,103.197,103.2664,103.0409,103.0669,29846.0
2019-08-22 10:45:00,118.84,118.93,118.77,118.88,25911.0,103.0582,103.1363,102.9975,103.0929,25911.0
2019-08-22 10:50:00,118.86,118.9,118.81,118.81,31132.0,103.0756,103.1103,103.0322,103.0322,31132.0
2019-08-22 10:55:00,118.83,118.86,118.73,118.77,24585.0,103.0496,103.0756,102.9628,102.9975,24585.0
2019-08-22 11:00:00,118.78,118.88,118.7,118.8,33965.0,103.0062,103.0929,102.9368,103.0235,33965.0
2019-08-22 11:05:00,118.83,119.03,118.81,118.91,32438.0,103.0496,103.223,103.0322,103.1189,32438.0
2019-08-22 11:10:00,118.92,118.99,118.84,118.89,28591.0,103.1276,103.1883,103.0582,103.1016,28591.0
2019-08-22 11:15:00,118.88,118.98,118.82,118.95,18867.0,103.0929,103.1796,103.0409,103.1536,18867.0
2019-08-22 11:20:00,118.94,118.97,118.83,118.94,40378.0,103.145,103.171,103.0496,103.145,40378.0
2019-08-22 11:25:00,118.94,119.07,118.94,119.05,23674.0,103.145,103.2577,103.145,103.2403,23674.0
2019-08-22 11:30:00,119.05,119.25,119.05,119.18,26716.0,103.2403,103.4138,103.2403,103.3531,26716.0
2019-08-22 11:35:00,119.2,119.29,119.16,119.29,17974.0,103.3704,103.4485,103.3357,103.4485,17974.0
2019-08-22 11:40:00,119.3,119.37,119.28,119.28,23841.0,103.4571,103.5178,103.4398,103.4398,23841.0
2019-08-22 11:45:00,119.28,119.3,119.2,119.29,35633.0,103.4398,103.4571,103.3704,103.4485,35633.0
2019-08-22 11:50:00,119.29,119.33,119.23,119.3,28644.0,103.4485,103.4832,103.3964,103.4571,28644.0
2019-08-22 11:55:00,119.3,119.37,119.25,119.36,25683.0,103.4571,103.5178,103.4138,103.5092,25683.0
2019-08-22 12:00:00,119.35,119.44,119.32,119.34,43155.0,103.5005,103.5786,103.4745,103.4918,43155.0
2019-08-22 12:05:00,119.35,119.38,119.21,119.38,44166.0,103.5005,103.5265,103.3791,103.5265,44166.0
2019-08-22 12:10:00,119.39,119.5,119.39,119.48,23707.0,103.5352,103.6306,103.5352,103.6132,23707.0
2019-08-22 12:15:00,119.47,119.5,119.36,119.42,22185.0,103.6046,103.6306,103.5092,103.5612,22185.0
2019-08-22 12:20:00,119.44,119.44,119.31,119.33,20471.0,103.5786,103.5786,103.4658,103.4832,20471.0
2019-08-22 12:25:00,119.34,119.39,119.21,119.22,19485.0,103.4918,103.5352,103.3791,103.3878,19485.0
2019-08-22 12:30:00,119.22,119.22,119.12,119.14,26642.0,103.3878,103.3878,103.301,103.3184,26642.0
2019-08-22 12:35:00,119.15,119.21,119.12,119.19,15235.0,103.3271,103.3791,103.301,103.3618,15235.0
2019-08-22 12:40:00,119.2,119.34,119.18,119.34,25727.0,103.3704,103.4918,103.3531,103.4918,25727.0
2019-08-22 12:45:00,119.31,119.35,119.25,119.32,20294.0,103.4658,103.5005,103.4138,103.4745,20294.0
2019-08-22 12:50:00,119.33,119.37,119.31,119.37,22265.0,103.4832,103.5178,103.4658,103.5178,22265.0
2019-08-22 12:55:00,119.37,119.38,119.31,119.32,16445.0,103.5178,103.5265,103.4658,103.4745,16445.0
2019-08-22 13:00:00,119.32,119.39,119.32,119.34,22111.0,103.4745,103.5352,103.4745,103.4918,22111.0
2019-08-22 13:05:00,119.34,119.38,119.32,119.37,15771.0,103.4918,103.5265,103.4745,103.5178,15771.0
2019-08-22 13:10:00,119.38,119.4,119.33,119.37,21450.0,103.5265,103.5439,103.4832,103.5178,21450.0
2019-08-22 13:15:00,119.37,119.4,119.33,119.36,11983.0,103.5178,103.5439,103.4832,103.5092,11983.0
2019-08-22 13:20:00,119.37,119.46,119.3,119.36,27583.0,103.5178,103.5959,103.4571,103.5092,27583.0
2019-08-22 13:25:00,119.37,119.41,119.36,119.41,13053.0,103.5178,103.5525,103.5092,103.5525,13053.0
2019-08-22 13:30:00,119.41,119.42,119.32,119.4,31563.0,103.5525,103.5612,103.4745,103.5439,31563.0
2019-08-22 13:35:00,119.4,119.48,119.39,119.46,25032.0,103.5439,103.6132,103.5352,103.5959,25032.0
2019-08-22 13:40:00,119.47,119.48,119.41,119.44,13279.0,103.6046,103.6132,103.5525,103.5786,13279.0
2019-08-22 13:45:00,119.43,119.48,119.42,119.43,17557.0,103.5699,103.6132,103.5612,103.5699,17557.0
2019-08-22 13:50:00,119.44,119.55,119.43,119.53,21274.0,103.5786,103.6739,103.5699,103.6566,21274.0
2019-08-22 13:55:00,119.53,119.59,119.51,119.57,16346.0,103.6566,103.7086,103.6393,103.6913,16346.0
2019-08-22 14:00:00,119.58,119.64,119.54,119.54,23498.0,103.7,103.752,103.6653,103.6653,23498.0
2019-08-22 14:05:00,119.52,119.52,119.45,119.45,16455.0,103.6479,103.6479,103.5872,103.5872,16455.0
2019-08-22 14:10:00,119.45,119.45,119.33,119.36,20966.0,103.5872,103.5872,103.4832,103.5092,20966.0
2019-08-22 14:15:00,119.38,119.41,119.34,119.34,19150.0,103.5265,103.5525,103.4918,103.4918,19150.0
2019-08-22 14:20:00,119.35,119.36,119.31,119.34,22512.0,103.5005,103.5092,103.4658,103.4918,22512.0
2019-08-22 14:25:00,119.34,119.4,119.3,119.32,23241.0,103.4918,103.5439,103.4571,103.4745,23241.0
2019-08-22 14:30:00,119.33,119.35,119.26,119.26,33639.0,103.4832,103.5005,103.4225,103.4225,33639.0
2019-08-22 14:35:00,119.28,119.39,119.25,119.37,20658.0,103.4398,103.5352,103.4138,103.5178,20658.0
2019-08-22 14:40:00,119.37,119.52,119.34,119.52,29560.0,103.5178,103.6479,103.4918,103.6479,29560.0
2019-08-22 14:45:00,119.52,119.64,119.51,119.61,38941.0,103.6479,103.752,103.6393,103.726,38941.0
2019-08-22 14:50:00,119.61,119.71,119.59,119.67,20968.0,103.726,103.8127,103.7086,103.778,20968.0
2019-08-22 14:55:00,119.67,119.71,119.63,119.64,25787.0,103.778,103.8127,103.7433,103.752,25787.0
2019-08-22 15:00:00,119.64,119.65,119.49,119.53,24700.0,103.752,103.7607,103.6219,103.6566,24700.0
2019-08-22 15:05:00,119.54,119.65,119.52,119.56,27393.0,103.6653,103.7607,103.6479,103.6826,27393.0
2019-08-22 15:10:00,119.57,119.57,119.4,119.46,30490.0,103.6913,103.6913,103.5439,103.5959,30490.0
2019-08-22 15:15:00,119.46,119.48,119.4,119.44,33116.0,103.5959,103.6132,103.5439,103.5786,33116.0
2019-08-22 15:20:00,119.44,119.55,119.43,119.53,32896.0,103.5786,103.6739,103.5699,103.6566,32896.0
2019-08-22 15:25:00,119.53,119.58,119.49,119.57,29606.0,103.6566,103.7,103.6219,103.6913,29606.0
2019-08-22 15:30:00,119.58,119.65,119.5,119.54,51874.0,103.7,103.7607,103.6306,103.6653,51874.0
2019-08-22 15:35:00,119.53,119.61,119.52,119.56,52668.0,103.6566,103.726,103.6479,103.6826,52668.0
2019-08-22 15:40:00,119.57,119.65,119.56,119.63,59641.0,103.6913,103.7607,103.6826,103.7433,59641.0
2019-08-22 15:45:00,119.64,119.72,119.54,119.71,99487.0,103.752,103.8214,103.6653,103.8127,99487.0
2019-08-22 15:50:00,119.71,119.79,119.66,119.75,130036.0,103.8127,103.8821,103.7693,103.8474,130036.0
2019-08-22 15:55:00,119.75,119.75,119.29,119.45,325852.0,103.8474,103.8474,103.4485,103.5872,325852.0
2019-08-23 09:30:00,119.14,119.32,118.83,119.02,130582.0,103.3184,103.4745,103.0496,103.2143,130582.0
2019-08-23 09:35:00,119.03,119.29,118.95,119.23,63739.0,103.223,103.4485,103.1536,103.3964,63739.0
2019-08-23 09:40:00,119.26,119.56,119.26,119.49,50846.0,103.4225,103.6826,103.4225,103.6219,50846.0
2019-08-23 09:45:00,119.48,119.5,119.24,119.24,32850.0,103.6132,103.6306,103.4051,103.4051,32850.0
2019-08-23 09:50:00,119.22,119.49,119.2,119.36,39456.0,103.3878,103.6219,103.3704,103.5092,39456.0
2019-08-23 09:55:00,119.35,119.44,119.2,119.21,39961.0,103.5005,103.5786,103.3704,103.3791,39961.0
2019-08-23 10:00:00,119.19,119.51,118.97,119.47,51006.0,103.3618,103.6393,103.171,103.6046,51006.0
2019-08-23 10:05:00,119.49,119.54,119.39,119.42,40983.0,103.6219,103.6653,103.5352,103.5612,40983.0
2019-08-23 10:10:00,119.41,119.71,119.17,119.71,36223.0,103.5525,103.8127,103.3444,103.8127,36223.0
2019-08-23 10:15:00,119.7,119.82,119.63,119.76,41541.0,103.804,103.9081,103.7433,103.8561,41541.0
2019-08-23 10:20:00,119.74,119.77,119.51,119.64,31316.0,103.8387,103.8647,103.6393,103.752,31316.0
2019-08-23 10:25:00,119.63,119.71,119.57,119.67,29965.0,103.7433,103.8127,103.6913,103.778,29965.0
2019-08-23 10:30:00,119.65,119.74,119.58,119.66,30925.0,103.7607,103.8387,103.7,103.7693,30925.0
2019-08-23 10:35:00,119.66,119.75,119.6,119.7,30592.0,103.7693,103.8474,103.7173,103.804,30592.0
2019-08-23 10:40:00,119.72,119.82,119.68,119.78,27474.0,103.8214,103.9081,103.7867,103.8734,27474.0
2019-08-23 10:45:00,119.82,119.95,119.76,119.78,40020.0,103.9081,104.0208,103.8561,103.8734,40020.0
2019-08-23 10:50:00,119.8,120.12,119.8,119.96,172745.0,103.8907,104.1683,103.8907,104.0295,172745.0
2019-08-23 10:55:00,119.97,120.01,119.7,119.72,42623.0,104.0382,104.0729,103.804,103.8214,42623.0
2019-08-23 11:00:00,119.77,119.83,118.85,118.96,89955.0,103.8647,103.9168,103.0669,103.1623,89955.0
2019-08-23 11:05:00,118.92,119.0,118.27,118.3,65354.0,103.1276,103.197,102.5639,102.5899,65354.0
2019-08-23 11:10:00,118.25,118.93,118.15,118.84,86726.0,102.5466,103.1363,102.4599,103.0582,86726.0
2019-08-23 11:15:00,118.78,119.0,118.74,118.9,84878.0,103.0062,103.197,102.9715,103.1103,84878.0
2019-08-23 11:20:00,118.89,118.9,118.61,118.68,87287.0,103.1016,103.1103,102.8588,102.9195,87287.0
2019-08-23 11:25:00,118.66,118.84,118.61,118.69,47420.0,102.9021,103.0582,102.8588,102.9282,47420.0
2019-08-23 11:30:00,118.7,118.79,118.55,118.67,32062.0,102.9368,103.0149,102.8067,102.9108,32062.0
2019-08-23 11:35:00,118.65,118.8,118.62,118.67,39853.0,102.8935,103.0235,102.8674,102.9108,39853.0
2019-08-23 11:40:00,118.65,118.71,118.56,118.68,35150.0,102.8935,102.9455,102.8154,102.9195,35150.0
2019-08-23 11:45:00,118.67,118.69,118.45,118.52,34088.0,102.9108,102.9282,102.72,102.7807,34088.0
2019-08-23 11:50:00,118.53,118.73,118.49,118.69,32442.0,102.7894,102.9628,102.7547,102.9282,32442.0
2019-08-23 11:55:00,118.71,118.74,118.44,118.45,27890.0,102.9455,102.9715,102.7114,102.72,27890.0
2019-08-23 12:00:00,118.46,118.46,118.29,118.44,32667.0,102.7287,102.7287,102.5813,102.7114,32667.0
2019-08-23 12:05:00,118.42,118.42,118.22,118.31,36113.0,102.694,102.694,102.5206,102.5986,36113.0
2019-08-23 12:10:00,118.32,118.5,118.19,118.47,38779.0,102.6073,102.7634,102.4946,102.7374,38779.0
2019-08-23 12:15:00,118.45,118.6,118.36,118.38,68584.0,102.72,102.8501,102.642,102.6593,68584.0
2019-08-23 12:20:00,118.39,118.39,118.14,118.26,132086.0,102.668,102.668,102.4512,102.5553,132086.0
2019-08-23 12:25:00,118.27,118.47,118.2,118.28,35472.0,102.5639,102.7374,102.5032,102.5726,35472.0
2019-08-23 12:30:00,118.27,118.44,118.27,118.38,34873.0,102.5639,102.7114,102.5639,102.6593,34873.0
2019-08-23 12:35:00,118.36,118.4,118.2,118.28,68665.0,102.642,102.6767,102.5032,102.5726,68665.0
2019-08-23 12:40:00,118.27,118.28,118.11,118.12,21134.0,102.5639,102.5726,102.4252,102.4338,21134.0
2019-08-23 12:45:00,118.14,118.27,118.14,118.22,26027.0,102.4512,102.5639,102.4512,102.5206,26027.0
2019-08-23 12:50:00,118.22,118.24,118.11,118.14,32024.0,102.5206,102.5379,102.4252,102.4512,32024.0
2019-08-23 12:55:00,118.13,118.19,118.1,118.16,29277.0,102.4425,102.4946,102.4165,102.4685,29277.0
2019-08-23 13:00:00,118.16,118.16,117.98,118.11,46200.0,102.4685,102.4685,102.3124,102.4252,46200.0
2019-08-23 13:05:00,118.11,118.12,117.91,117.95,46238.0,102.4252,102.4338,102.2517,102.2864,46238.0
2019-08-23 13:10:00,117.93,118.1,117.87,118.05,65246.0,102.2691,102.4165,102.217,102.3731,65246.0
2019-08-23 13:15:00,118.05,118.08,117.77,117.81,41008.0,102.3731,102.3992,102.1303,102.165,41008.0
2019-08-23 13:20:00,117.8,117.8,117.55,117.57,85863.0,102.1563,102.1563,101.9395,101.9569,85863.0
2019-08-23 13:25:00,117.59,117.7,117.5,117.67,53865.0,101.9742,102.0696,101.8962,102.0436,53865.0
2019-08-23 13:30:00,117.66,117.75,117.63,117.67,26975.0,102.0349,102.113,102.0089,102.0436,26975.0
2019-08-23 13:35:00,117.68,117.84,117.61,117.81,31782.0,102.0523,102.191,101.9916,102.165,31782.0
2019-08-23 13:40:00,117.79,117.92,117.65,117.87,34896.0,102.1477,102.2604,102.0263,102.217,34896.0
2019-08-23 13:45:00,117.87,118.12,117.85,118.12,54440.0,102.217,102.4338,102.1997,102.4338,54440.0
2019-08-23 13:50:00,118.09,118.38,118.09,118.3,64764.0,102.4078,102.6593,102.4078,102.5899,64764.0
2019-08-23 13:55:00,118.28,118.28,118.05,118.08,27051.0,102.5726,102.5726,102.3731,102.3992,27051.0
2019-08-23 14:00:00,118.1,118.16,118.01,118.01,30831.0,102.4165,102.4685,102.3385,102.3385,30831.0
2019-08-23 14:05:00,118.02,118.14,117.98,118.07,23254.0,102.3471,102.4512,102.3124,102.3905,23254.0
2019-08-23 14:10:00,118.07,118.12,118.0,118.02,20059.0,102.3905,102.4338,102.3298,102.3471,20059.0
2019-08-23 14:15:00,118.03,118.17,118.0,118.07,24235.0,102.3558,102.4772,102.3298,102.3905,24235.0
2019-08-23 14:20:00,118.11,118.11,118.0,118.09,22828.0,102.4252,102.4252,102.3298,102.4078,22828.0
2019-08-23 14:25:00,118.08,118.14,118.01,118.04,17649.0,102.3992,102.4512,102.3385,102.3645,17649.0
2019-08-23 14:30:00,118.03,118.24,118.03,118.12,23140.0,102.3558,102.5379,102.3558,102.4338,23140.0
2019-08-23 14:35:00,118.11,118.12,117.93,117.93,28674.0,102.4252,102.4338,102.2691,102.2691,28674.0
2019-08-23 14:40:00,117.95,117.99,117.83,117.84,23538.0,102.2864,102.3211,102.1824,102.191,23538.0
2019-08-23 14:45:00,117.86,117.88,117.68,117.69,33397.0,102.2084,102.2257,102.0523,102.061,33397.0
2019-08-23 14:50:00,117.67,117.75,117.58,117.58,28417.0,102.0436,102.113,101.9656,101.9656,28417.0
2019-08-23 14:55:00,117.56,117.78,117.54,117.75,30923.0,101.9482,102.139,101.9309,102.113,30923.0
2019-08-23 15:00:00,117.76,117.76,117.61,117.69,25912.0,102.1217,102.1217,101.9916,102.061,25912.0
2019-08-23 15:05:00,117.69,117.75,117.63,117.67,46590.0,102.061,102.113,102.0089,102.0436,46590.0
2019-08-23 15:10:00,117.69,117.69,117.3,117.39,52035.0,102.061,102.061,101.7227,101.8008,52035.0
2019-08-23 15:15:00,117.4,117.51,117.36,117.49,41318.0,101.8095,101.9049,101.7748,101.8875,41318.0
2019-08-23 15:20:00,117.5,117.51,117.41,117.45,59975.0,101.8962,101.9049,101.8181,101.8528,59975.0
2019-08-23 15:25:00,117.43,117.46,117.25,117.29,37427.0,101.8355,101.8615,101.6794,101.7141,37427.0
2019-08-23 15:30:00,117.28,117.34,117.13,117.2,72375.0,101.7054,101.7574,101.5753,101.636,72375.0
2019-08-23 15:35:00,117.21,117.24,117.02,117.14,75954.0,101.6447,101.6707,101.4799,101.584,75954.0
2019-08-23 15:40:00,117.14,117.14,117.01,117.04,81121.0,101.584,101.584,101.4713,101.4973,81121.0
2019-08-23 15:45:00,117.05,117.22,116.96,116.98,145479.0,101.5059,101.6534,101.4279,101.4452,145479.0
2019-08-23 15:50:00,116.96,117.0,116.5,116.5,171858.0,101.4279,101.4626,101.029,101.029,171858.0
2019-08-23 15:55:00,116.5,117.4,116.43,117.39,688836.0,101.029,101.8095,100.9683,101.8008,688836.0
2019-08-26 09:30:00,117.75,118.0,117.21,117.91,160912.0,102.113,102.3298,101.6447,102.2517,160912.0
2019-08-26 09:35:00,117.94,118.16,117.73,118.15,65688.0,102.2778,102.4685,102.0956,102.4599,65688.0
2019-08-26 09:40:00,118.16,118.17,117.77,118.0,65861.0,102.4685,102.4772,102.1303,102.3298,65861.0
2019-08-26 09:45:00,118.02,118.09,117.92,118.04,33271.0,102.3471,102.4078,102.2604,102.3645,33271.0
2019-08-26 09:50:00,118.03,118.31,117.98,118.19,152801.0,102.3558,102.5986,102.3124,102.4946,152801.0
2019-08-26 09:55:00,118.17,118.17,117.83,117.91,29935.0,102.4772,102.4772,102.1824,102.2517,29935.0
2019-08-26 10:00:00,117.91,117.91,117.75,117.84,27822.0,102.2517,102.2517,102.113,102.191,27822.0
2019-08-26 10:05:00,117.82,118.01,117.78,117.89,36601.0,102.1737,102.3385,102.139,102.2344,36601.0
2019-08-26 10:10:00,117.89,117.98,117.64,117.97,31334.0,102.2344,102.3124,102.0176,102.3038,31334.0
2019-08-26 10:15:00,117.96,117.99,117.64,117.74,25135.0,102.2951,102.3211,102.0176,102.1043,25135.0
2019-08-26 10:20:00,117.71,117.84,117.68,117.79,28879.0,102.0783,102.191,102.0523,102.1477,28879.0
2019-08-26 10:25:00,117.8,118.11,117.74,118.11,36235.0,102.1563,102.4252,102.1043,102.4252,36235.0
2019-08-26 10:30:00,118.12,118.18,117.97,118.1,33849.0,102.4338,102.4859,102.3038,102.4165,33849.0
2019-08-26 10:35:00,118.1,118.22,118.04,118.16,45690.0,102.4165,102.5206,102.3645,102.4685,45690.0
2019-08-26 10:40:00,118.17,118.27,117.98,118.26,26086.0,102.4772,102.5639,102.3124,102.5553,26086.0
2019-08-26 10:45:00,118.25,118.53,118.19,118.41,26511.0,102.5466,102.7894,102.4946,102.6853,26511.0
2019-08-26 10:50:00,118.45,118.57,118.41,118.48,176068.0,102.72,102.8241,102.6853,102.746,176068.0
2019-08-26 10:55:00,118.48,118.53,118.41,118.53,20410.0,102.746,102.7894,102.6853,102.7894,20410.0
2019-08-26 11:00:00,118.54,118.7,118.47,118.65,77315.0,102.7981,102.9368,102.7374,102.8935,77315.0
2019-08-26 11:05:00,118.66,118.81,118.56,118.79,28517.0,102.9021,103.0322,102.8154,103.0149,28517.0
2019-08-26 11:10:00,118.77,119.05,118.74,118.96,52171.0,102.9975,103.2403,102.9715,103.1623,52171.0
2019-08-26 11:15:00,118.96,119.0,118.71,118.81,37728.0,103.1623,103.197,102.9455,103.0322,37728.0
2019-08-26 11:20:00,118.81,118.97,118.79,118.94,44312.0,103.0322,103.171,103.0149,103.145,44312.0
2019-08-26 11:25:00,118.94,119.06,118.93,118.96,56307.0,103.145,103.249,103.1363,103.1623,56307.0
2019-08-26 11:30:00,118.95,119.01,118.88,118.97,44049.0,103.1536,103.2057,103.0929,103.171,44049.0
2019-08-26 11:35:00,118.97,119.07,118.96,119.02,33832.0,103.171,103.2577,103.1623,103.2143,33832.0
2019-08-26 11:40:00,119.01,119.08,118.97,118.98,44826.0,103.2057,103.2664,103.171,103.1796,44826.0
2019-08-26 11:45:00,119.0,119.13,118.93,119.07,54693.0,103.197,103.3097,103.1363,103.2577,54693.0
2019-08-26 11:50:00,119.1,119.26,119.07,119.19,27035.0,103.2837,103.4225,103.2577,103.3618,27035.0
2019-08-26 11:55:00,119.18,119.29,119.13,119.24,26621.0,103.3531,103.4485,103.3097,103.4051,26621.0
2019-08-26 12:00:00,119.27,119.37,119.23,119.32,98562.0,103.4311,103.5178,103.3964,103.4745,98562.0
2019-08-26 12:05:00,119.32,119.33,119.24,119.3,24139.0,103.4745,103.4832,103.4051,103.4571,24139.0
2019-08-26 12:10:00,119.3,119.41,119.17,119.17,31667.0,103.4571,103.5525,103.3444,103.3444,31667.0
2019-08-26 12:15:00,119.17,119.28,119.11,119.16,19750.0,103.3444,103.4398,103.2924,103.3357,19750.0
2019-08-26 12:20:00,119.18,119.56,119.18,119.48,59907.0,103.3531,103.6826,103.3531,103.6132,59907.0
2019-08-26 12:25:00,119.5,119.6,119.44,119.5,24299.0,103.6306,103.7173,103.5786,103.6306,24299.0
2019-08-26 12:30:00,119.52,119.57,119.42,119.44,23794.0,103.6479,103.6913,103.5612,103.5786,23794.0
2019-08-26 12:35:00,119.44,119.55,119.4,119.49,22797.0,103.5786,103.6739,103.5439,103.6219,22797.0
2019-08-26 12:40:00,119.49,119.59,119.48,119.54,23627.0,103.6219,103.7086,103.6132,103.6653,23627.0
2019-08-26 12:45:00,119.53,119.54,119.39,119.45,22345.0,103.6566,103.6653,103.5352,103.5872,22345.0
2019-08-26 12:50:00,119.45,119.55,119.45,119.55,20407.0,103.5872,103.6739,103.5872,103.6739,20407.0
2019-08-26 12:55:00,119.59,119.6,119.38,119.41,22553.0,103.7086,103.7173,103.5265,103.5525,22553.0
2019-08-26 13:00:00,119.4,119.47,119.33,119.4,32712.0,103.5439,103.6046,103.4832,103.5439,32712.0
2019-08-26 13:05:00,119.4,119.5,119.38,119.48,66315.0,103.5439,103.6306,103.5265,103.6132,66315.0
2019-08-26 13:10:00,119.47,119.47,119.22,119.24,25690.0,103.6046,103.6046,103.3878,103.4051,25690.0
2019-08-26 13:15:00,119.27,119.27,119.19,119.21,20237.0,103.4311,103.4311,103.3618,103.3791,20237.0
2019-08-26 13:20:00,119.21,119.23,119.16,119.2,25237.0,103.3791,103.3964,103.3357,103.3704,25237.0
2019-08-26 13:25:00,119.2,119.24,119.14,119.15,25593.0,103.3704,103.4051,103.3184,103.3271,25593.0
2019-08-26 13:30:00,119.15,119.15,119.0,119.08,27556.0,103.3271,103.3271,103.197,103.2664,27556.0
2019-08-26 13:35:00,119.08,119.2,119.08,119.11,13359.0,103.2664,103.3704,103.2664,103.2924,13359.0
2019-08-26 13:40:00,119.13,119.13,119.09,119.11,20224.0,103.3097,103.3097,103.275,103.2924,20224.0
2019-08-26 13:45:00,119.12,119.18,119.06,119.1,25963.0,103.301,103.3531,103.249,103.2837,25963.0
2019-08-26 13:50:00,119.1,119.11,119.01,119.08,20879.0,103.2837,103.2924,103.2057,103.2664,20879.0
2019-08-26 13:55:00,119.08,119.08,118.96,119.06,20287.0,103.2664,103.2664,103.1623,103.249,20287.0
2019-08-26 14:00:00,119.06,119.07,118.98,119.04,38709.0,103.249,103.2577,103.1796,103.2317,38709.0
2019-08-26 14:05:00,119.04,119.07,118.99,119.03,23913.0,103.2317,103.2577,103.1883,103.223,23913.0
2019-08-26 14:10:00,119.03,119.05,118.99,119.01,20415.0,103.223,103.2403,103.1883,103.2057,20415.0
2019-08-26 14:15:00,119.0,119.06,118.98,119.0,33638.0,103.197,103.249,103.1796,103.197,33638.0
2019-08-26 14:20:00,118.98,118.98,118.89,118.94,29556.0,103.1796,103.1796,103.1016,103.145,29556.0
2019-08-26 14:25:00,118.94,118.95,118.83,118.88,42672.0,103.145,103.1536,103.0496,103.0929,42672.0
2019-08-26 14:30:00,118.87,119.08,118.86,119.02,48540.0,103.0842,103.2664,103.0756,103.2143,48540.0
2019-08-26 14:35:00,119.01,119.15,118.99,119.12,24899.0,103.2057,103.3271,103.1883,103.301,24899.0
2019-08-26 14:40:00,119.15,119.26,119.13,119.14,25021.0,103.3271,103.4225,103.3097,103.3184,25021.0
2019-08-26 14:45:00,119.14,119.15,119.0,119.07,51408.0,103.3184,103.3271,103.197,103.2577,51408.0
2019-08-26 14:50:00,119.06,119.15,119.05,119.15,24175.0,103.249,103.3271,103.2403,103.3271,24175.0
2019-08-26 14:55:00,119.16,119.16,119.01,119.1,22802.0,103.3357,103.3357,103.2057,103.2837,22802.0
2019-08-26 15:00:00,119.1,119.28,119.04,119.06,57093.0,103.2837,103.4398,103.2317,103.249,57093.0
2019-08-26 15:05:00,119.06,119.07,118.89,119.03,43581.0,103.249,103.2577,103.1016,103.223,43581.0
2019-08-26 15:10:00,119.03,119.09,119.01,119.05,25534.0,103.223,103.275,103.2057,103.2403,25534.0
2019-08-26 15:15:00,119.05,119.14,119.0,119.07,56802.0,103.2403,103.3184,103.197,103.2577,56802.0
2019-08-26 15:20:00,119.07,119.1,119.04,119.07,30620.0,103.2577,103.2837,103.2317,103.2577,30620.0
2019-08-26 15:25:00,119.07,119.1,119.01,119.06,28148.0,103.2577,103.2837,103.2057,103.249,28148.0
2019-08-26 15:30:00,119.07,119.19,119.01,119.02,45717.0,103.2577,103.3618,103.2057,103.2143,45717.0
2019-08-26 15:35:00,119.0,119.06,118.78,118.82,53975.0,103.197,103.249,103.0062,103.0409,53975.0
2019-08-26 15:40:00,118.83,118.84,118.77,118.83,43070.0,103.0496,103.0582,102.9975,103.0496,43070.0
2019-08-26 15:45:00,118.82,118.94,118.8,118.81,166432.0,103.0409,103.145,103.0235,103.0322,166432.0
2019-08-26 15:50:00,118.81,119.2,118.81,119.14,175610.0,103.0322,103.3704,103.0322,103.3184,175610.0
2019-08-26 15:55:00,119.16,119.36,119.1,119.36,293280.0,103.3357,103.5092,103.2837,103.5092,293280.0
2019-08-27 09:30:00,119.99,120.4,119.78,120.4,269475.0,104.0555,104.4111,103.8734,104.4111,269475.0
2019-08-27 09:35:00,120.37,120.71,120.27,120.32,171782.0,104.3851,104.6799,104.2983,104.3417,171782.0
2019-08-27 09:40:00,120.36,120.48,120.12,120.45,85802.0,104.3764,104.4804,104.1683,104.4544,85802.0
2019-08-27 09:45:00,120.44,120.85,120.43,120.73,85051.0,104.4458,104.8013,104.4371,104.6972,85051.0
2019-08-27 09:50:00,120.71,120.71,120.37,120.55,89651.0,104.6799,104.6799,104.3851,104.5411,89651.0
2019-08-27 09:55:00,120.52,120.55,120.38,120.48,32947.0,104.5151,104.5411,104.3937,104.4804,32947.0
2019-08-27 10:00:00,120.47,120.53,120.3,120.41,44832.0,104.4718,104.5238,104.3243,104.4197,44832.0
2019-08-27 10:05:00,120.4,120.42,120.29,120.35,65840.0,104.4111,104.4284,104.3157,104.3677,65840.0
2019-08-27 10:10:00,120.36,120.5,120.24,120.29,40549.0,104.3764,104.4978,104.2723,104.3157,40549.0
2019-08-27 10:15:00,120.29,120.38,120.14,120.33,59565.0,104.3157,104.3937,104.1856,104.3504,59565.0
2019-08-27 10:20:00,120.34,120.37,120.18,120.22,54857.0,104.359,104.3851,104.2203,104.255,54857.0
2019-08-27 10:25:00,120.22,120.29,120.18,120.21,56954.0,104.255,104.3157,104.2203,104.2463,56954.0
2019-08-27 10:30:00,120.21,120.36,120.18,120.3,46382.0,104.2463,104.3764,104.2203,104.3243,46382.0
2019-08-27 10:35:00,120.3,120.55,120.3,120.53,67018.0,104.3243,104.5411,104.3243,104.5238,67018.0
2019-08-27 10:40:00,120.54,120.55,120.41,120.43,64968.0,104.5325,104.5411,104.4197,104.4371,64968.0
2019-08-27 10:45:00,120.41,120.44,120.24,120.43,49848.0,104.4197,104.4458,104.2723,104.4371,49848.0
2019-08-27 10:50:00,120.43,120.44,120.35,120.41,39526.0,104.4371,104.4458,104.3677,104.4197,39526.0
2019-08-27 10:55:00,120.41,120.49,120.4,120.44,47451.0,104.4197,104.4891,104.4111,104.4458,47451.0
2019-08-27 11:00:00,120.45,120.56,120.43,120.48,55048.0,104.4544,104.5498,104.4371,104.4804,55048.0
2019-08-27 11:05:00,120.47,120.55,120.44,120.45,51346.0,104.4718,104.5411,104.4458,104.4544,51346.0
2019-08-27 11:10:00,120.46,120.65,120.43,120.65,43169.0,104.4631,104.6279,104.4371,104.6279,43169.0
2019-08-27 11:15:00,120.65,120.68,120.52,120.57,69890.0,104.6279,104.6539,104.5151,104.5585,69890.0
2019-08-27 11:20:00,120.57,120.69,120.5,120.64,55421.0,104.5585,104.6626,104.4978,104.6192,55421.0
2019-08-27 11:25:00,120.65,120.72,120.63,120.68,34777.0,104.6279,104.6886,104.6105,104.6539,34777.0
2019-08-27 11:30:00,120.68,120.84,120.66,120.84,41117.0,104.6539,104.7926,104.6365,104.7926,41117.0
2019-08-27 11:35:00,120.83,120.96,120.71,120.94,64454.0,104.784,104.8967,104.6799,104.8794,64454.0
2019-08-27 11:40:00,120.94,120.97,120.82,120.83,32258.0,104.8794,104.9054,104.7753,104.784,32258.0
2019-08-27 11:45:00,120.83,120.91,120.72,120.86,37423.0,104.784,104.8533,104.6886,104.81,37423.0
2019-08-27 11:50:00,120.87,120.87,120.77,120.82,31404.0,104.8187,104.8187,104.7319,104.7753,31404.0
2019-08-27 11:55:00,120.82,120.85,120.59,120.67,64952.0,104.7753,104.8013,104.5758,104.6452,64952.0
2019-08-27 12:00:00,120.68,120.78,120.51,120.52,49255.0,104.6539,104.7406,104.5065,104.5151,49255.0
2019-08-27 12:05:00,120.52,120.62,120.38,120.39,31794.0,104.5151,104.6019,104.3937,104.4024,31794.0
2019-08-27 12:10:00,120.39,120.51,120.35,120.39,24661.0,104.4024,104.5065,104.3677,104.4024,24661.0
2019-08-27 12:15:00,120.4,120.45,120.36,120.4,22800.0,104.4111,104.4544,104.3764,104.4111,22800.0
2019-08-27 12:20:00,120.41,120.55,120.39,120.55,34787.0,104.4197,104.5411,104.4024,104.5411,34787.0
2019-08-27 12:25:00,120.56,120.6,120.48,120.52,30401.0,104.5498,104.5845,104.4804,104.5151,30401.0
2019-08-27 12:30:00,120.51,120.56,120.25,120.29,50850.0,104.5065,104.5498,104.281,104.3157,50850.0
2019-08-27 12:35:00,120.26,120.43,120.26,120.37,27343.0,104.2897,104.4371,104.2897,104.3851,27343.0
2019-08-27 12:40:00,120.37,120.49,120.35,120.48,24013.0,104.3851,104.4891,104.3677,104.4804,24013.0
2019-08-27 12:45:00,120.48,120.57,120.41,120.43,26462.0,104.4804,104.5585,104.4197,104.4371,26462.0
2019-08-27 12:50:00,120.43,120.44,120.26,120.36,29986.0,104.4371,104.4458,104.2897,104.3764,29986.0
2019-08-27 12:55:00,120.39,120.43,120.34,120.37,16851.0,104.4024,104.4371,104.359,104.3851,16851.0
2019-08-27 13:00:00,120.37,120.41,120.3,120.36,20068.0,104.3851,104.4197,104.3243,104.3764,20068.0
2019-08-27 13:05:00,120.37,120.53,120.29,120.49,23352.0,104.3851,104.5238,104.3157,104.4891,23352.0
2019-08-27 13:10:00,120.48,120.53,120.41,120.46,17992.0,104.4804,104.5238,104.4197,104.4631,17992.0
2019-08-27 13:15:00,120.47,120.47,120.34,120.46,22706.0,104.4718,104.4718,104.359,104.4631,22706.0
2019-08-27 13:20:00,120.47,120.58,120.46,120.57,22451.0,104.4718,104.5672,104.4631,104.5585,22451.0
2019-08-27 13:25:00,120.58,120.76,120.58,120.76,26898.0,104.5672,104.7233,104.5672,104.7233,26898.0
2019-08-27 13:30:00,120.76,120.77,120.63,120.63,35483.0,104.7233,104.7319,104.6105,104.6105,35483.0
2019-08-27 13:35:00,120.63,120.98,120.61,120.83,56903.0,104.6105,104.914,104.5932,104.784,56903.0
2019-08-27 13:40:00,120.84,121.05,120.81,120.99,239454.0,104.7926,104.9747,104.7666,104.9227,239454.0
2019-08-27 13:45:00,120.98,120.98,120.72,120.88,68227.0,104.914,104.914,104.6886,104.8273,68227.0
2019-08-27 13:50:00,120.9,120.9,120.78,120.81,29506.0,104.8447,104.8447,104.7406,104.7666,29506.0
2019-08-27 13:55:00,120.79,120.94,120.75,120.92,35800.0,104.7493,104.8794,104.7146,104.862,35800.0
2019-08-27 14:00:00,120.93,120.95,120.8,120.87,52682.0,104.8707,104.888,104.7579,104.8187,52682.0
2019-08-27 14:05:00,120.89,120.91,120.77,120.79,31818.0,104.836,104.8533,104.7319,104.7493,31818.0
2019-08-27 14:10:00,120.8,120.83,120.65,120.69,35820.0,104.7579,104.784,104.6279,104.6626,35820.0
2019-08-27 14:15:00,120.69,120.7,120.58,120.67,32743.0,104.6626,104.6712,104.5672,104.6452,32743.0
2019-08-27 14:20:00,120.68,120.81,120.68,120.8,35101.0,104.6539,104.7666,104.6539,104.7579,35101.0
2019-08-27 14:25:00,120.81,120.82,120.65,120.73,27487.0,104.7666,104.7753,104.6279,104.6972,27487.0
2019-08-27 14:30:00,120.71,120.71,120.57,120.61,33278.0,104.6799,104.6799,104.5585,104.5932,33278.0
2019-08-27 14:35:00,120.63,120.64,120.55,120.59,23475.0,104.6105,104.6192,104.5411,104.5758,23475.0
2019-08-27 14:40:00,120.6,120.68,120.54,120.64,25400.0,104.5845,104.6539,104.5325,104.6192,25400.0
2019-08-27 14:45:00,120.64,120.64,120.52,120.59,29825.0,104.6192,104.6192,104.5151,104.5758,29825.0
2019-08-27 14:50:00,120.6,120.76,120.6,120.73,37934.0,104.5845,104.7233,104.5845,104.6972,37934.0
2019-08-27 14:55:00,120.72,120.76,120.69,120.71,34681.0,104.6886,104.7233,104.6626,104.6799,34681.0
2019-08-27 15:00:00,120.73,120.93,120.72,120.89,57904.0,104.6972,104.8707,104.6886,104.836,57904.0
2019-08-27 15:05:00,120.89,120.92,120.76,120.77,39100.0,104.836,104.862,104.7233,104.7319,39100.0
2019-08-27 15:10:00,120.78,120.78,120.56,120.65,38783.0,104.7406,104.7406,104.5498,104.6279,38783.0
2019-08-27 15:15:00,120.65,120.68,120.59,120.63,37279.0,104.6279,104.6539,104.5758,104.6105,37279.0
2019-08-27 15:20:00,120.62,120.62,120.51,120.58,36992.0,104.6019,104.6019,104.5065,104.5672,36992.0
2019-08-27 15:25:00,120.59,120.67,120.58,120.6,49423.0,104.5758,104.6452,104.5672,104.5845,49423.0
2019-08-27 15:30:00,120.61,120.63,120.52,120.58,61613.0,104.5932,104.6105,104.5151,104.5672,61613.0
2019-08-27 15:35:00,120.57,120.81,120.56,120.8,66479.0,104.5585,104.7666,104.5498,104.7579,66479.0
2019-08-27 15:40:00,120.81,120.91,120.72,120.77,71238.0,104.7666,104.8533,104.6886,104.7319,71238.0
2019-08-27 15:45:00,120.77,120.97,120.75,120.92,104631.0,104.7319,104.9054,104.7146,104.862,104631.0
2019-08-27 15:50:00,120.92,120.93,120.53,120.59,128663.0,104.862,104.8707,104.5238,104.5758,128663.0
2019-08-27 15:55:00,120.59,120.8,120.5,120.52,335089.0,104.5758,104.7579,104.4978,104.5151,335089.0
2019-08-28 09:30:00,120.46,120.77,119.63,120.36,223673.0,104.4631,104.7319,103.7433,104.3764,223673.0
2019-08-28 09:35:00,120.32,120.67,120.0,120.25,69544.0,104.3417,104.6452,104.0642,104.281,69544.0
2019-08-28 09:40:00,120.25,120.44,120.12,120.29,55726.0,104.281,104.4458,104.1683,104.3157,55726.0
2019-08-28 09:45:00,120.29,120.39,120.17,120.27,28572.0,104.3157,104.4024,104.2116,104.2983,28572.0
2019-08-28 09:50:00,120.29,120.33,120.14,120.21,45312.0,104.3157,104.3504,104.1856,104.2463,45312.0
2019-08-28 09:55:00,120.26,120.42,120.21,120.42,38135.0,104.2897,104.4284,104.2463,104.4284,38135.0
2019-08-28 10:00:00,120.44,120.45,120.32,120.35,48042.0,104.4458,104.4544,104.3417,104.3677,48042.0
2019-08-28 10:05:00,120.37,120.47,120.34,120.46,40030.0,104.3851,104.4718,104.359,104.4631,40030.0
2019-08-28 10:10:00,120.47,120.48,120.41,120.45,35843.0,104.4718,104.4804,104.4197,104.4544,35843.0
2019-08-28 10:15:00,120.45,120.66,120.44,120.57,56894.0,104.4544,104.6365,104.4458,104.5585,56894.0
2019-08-28 10:20:00,120.57,120.65,120.45,120.49,66484.0,104.5585,104.6279,104.4544,104.4891,66484.0
2019-08-28 10:25:00,120.48,120.58,120.39,120.45,41666.0,104.4804,104.5672,104.4024,104.4544,41666.0
2019-08-28 10:30:00,120.44,120.46,120.3,120.39,40847.0,104.4458,104.4631,104.3243,104.4024,40847.0
2019-08-28 10:35:00,120.4,120.5,120.38,120.41,40527.0,104.4111,104.4978,104.3937,104.4197,40527.0
2019-08-28 10:40:00,120.43,120.59,120.41,120.52,52679.0,104.4371,104.5758,104.4197,104.5151,52679.0
2019-08-28 10:45:00,120.51,120.56,120.43,120.46,26562.0,104.5065,104.5498,104.4371,104.4631,26562.0
2019-08-28 10:50:00,120.47,120.53,120.45,120.52,48887.0,104.4718,104.5238,104.4544,104.5151,48887.0
2019-08-28 10:55:00,120.51,120.68,120.51,120.66,43825.0,104.5065,104.6539,104.5065,104.6365,43825.0
2019-08-28 11:00:00,120.66,120.66,120.44,120.48,33073.0,104.6365,104.6365,104.4458,104.4804,33073.0
2019-08-28 11:05:00,120.49,120.61,120.46,120.54,45160.0,104.4891,104.5932,104.4631,104.5325,45160.0
2019-08-28 11:10:00,120.54,120.56,120.4,120.42,31649.0,104.5325,104.5498,104.4111,104.4284,31649.0
2019-08-28 11:15:00,120.41,120.51,120.4,120.48,38637.0,104.4197,104.5065,104.4111,104.4804,38637.0
2019-08-28 11:20:00,120.51,120.64,120.44,120.58,37970.0,104.5065,104.6192,104.4458,104.5672,37970.0
2019-08-28 11:25:00,120.59,120.59,120.5,120.55,27263.0,104.5758,104.5758,104.4978,104.5411,27263.0
2019-08-28 11:30:00,120.56,120.62,120.5,120.53,22256.0,104.5498,104.6019,104.4978,104.5238,22256.0
2019-08-28 11:35:00,120.54,120.56,120.46,120.49,25162.0,104.5325,104.5498,104.4631,104.4891,25162.0
2019-08-28 11:40:00,120.48,120.61,120.45,120.6,18744.0,104.4804,104.5932,104.4544,104.5845,18744.0
2019-08-28 11:45:00,120.58,120.65,120.55,120.64,22964.0,104.5672,104.6279,104.5411,104.6192,22964.0
2019-08-28 11:50:00,120.65,120.66,120.55,120.58,22772.0,104.6279,104.6365,104.5411,104.5672,22772.0
2019-08-28 11:55:00,120.59,120.6,120.54,120.57,21645.0,104.5758,104.5845,104.5325,104.5585,21645.0
2019-08-28 12:00:00,120.57,120.62,120.48,120.49,33085.0,104.5585,104.6019,104.4804,104.4891,33085.0
2019-08-28 12:05:00,120.48,120.62,120.45,120.61,42916.0,104.4804,104.6019,104.4544,104.5932,42916.0
2019-08-28 12:10:00,120.6,120.6,120.44,120.5,66104.0,104.5845,104.5845,104.4458,104.4978,66104.0
2019-08-28 12:15:00,120.51,120.62,120.44,120.61,29345.0,104.5065,104.6019,104.4458,104.5932,29345.0
2019-08-28 12:20:00,120.6,120.65,120.56,120.61,27000.0,104.5845,104.6279,104.5498,104.5932,27000.0
2019-08-28 12:25:00,120.62,120.63,120.56,120.61,19741.0,104.6019,104.6105,104.5498,104.5932,19741.0
2019-08-28 12:30:00,120.62,120.72,120.6,120.69,24352.0,104.6019,104.6886,104.5845,104.6626,24352.0
2019-08-28 12:35:00,120.68,120.69,120.56,120.56,39401.0,104.6539,104.6626,104.5498,104.5498,39401.0
2019-08-28 12:40:00,120.57,120.68,120.55,120.56,75827.0,104.5585,104.6539,104.5411,104.5498,75827.0
2019-08-28 12:45:00,120.59,120.71,120.57,120.65,54566.0,104.5758,104.6799,104.5585,104.6279,54566.0
2019-08-28 12:50:00,120.64,120.82,120.63,120.8,29607.0,104.6192,104.7753,104.6105,104.7579,29607.0
2019-08-28 12:55:00,120.8,120.9,120.78,120.85,19022.0,104.7579,104.8447,104.7406,104.8013,19022.0
2019-08-28 13:00:00,120.84,120.88,120.74,120.76,27437.0,104.7926,104.8273,104.7059,104.7233,27437.0
2019-08-28 13:05:00,120.77,120.79,120.7,120.73,17320.0,104.7319,104.7493,104.6712,104.6972,17320.0
2019-08-28 13:10:00,120.72,120.73,120.63,120.63,20330.0,104.6886,104.6972,104.6105,104.6105,20330.0
2019-08-28 13:15:00,120.63,120.77,120.62,120.75,14239.0,104.6105,104.7319,104.6019,104.7146,14239.0
2019-08-28 13:20:00,120.76,120.87,120.76,120.8,16538.0,104.7233,104.8187,104.7233,104.7579,16538.0
2019-08-28 13:25:00,120.79,120.93,120.79,120.93,10977.0,104.7493,104.8707,104.7493,104.8707,10977.0
2019-08-28 13:30:00,120.93,120.99,120.89,120.97,18960.0,104.8707,104.9227,104.836,104.9054,18960.0
2019-08-28 13:35:00,120.97,120.99,120.94,120.98,15047.0,104.9054,104.9227,104.8794,104.914,15047.0
2019-08-28 13:40:00,120.98,121.03,120.92,120.98,69151.0,104.914,104.9574,104.862,104.914,69151.0
2019-08-28 13:45:00,120.97,121.01,120.91,120.97,28803.0,104.9054,104.9401,104.8533,104.9054,28803.0
2019-08-28 13:50:00,120.97,121.0,120.9,120.96,22439.0,104.9054,104.9314,104.8447,104.8967,22439.0
2019-08-28 13:55:00,120.96,121.0,120.91,120.93,28745.0,104.8967,104.9314,104.8533,104.8707,28745.0
2019-08-28 14:00:00,120.93,120.98,120.91,120.91,21386.0,104.8707,104.914,104.8533,104.8533,21386.0
2019-08-28 14:05:00,120.91,120.98,120.9,120.97,15283.0,104.8533,104.914,104.8447,104.9054,15283.0
2019-08-28 14:10:00,120.97,121.0,120.9,120.94,46222.0,104.9054,104.9314,104.8447,104.8794,46222.0
2019-08-28 14:15:00,120.94,121.0,120.91,120.99,17896.0,104.8794,104.9314,104.8533,104.9227,17896.0
2019-08-28 14:20:00,121.0,121.02,120.97,120.99,23021.0,104.9314,104.9487,104.9054,104.9227,23021.0
2019-08-28 14:25:00,120.99,121.02,120.96,121.0,30825.0,104.9227,104.9487,104.8967,104.9314,30825.0
2019-08-28 14:30:00,121.01,121.13,120.98,121.13,24499.0,104.9401,105.0441,104.914,105.0441,24499.0
2019-08-28 14:35:00,121.11,121.2,121.11,121.2,38013.0,105.0268,105.1048,105.0268,105.1048,38013.0
2019-08-28 14:40:00,121.19,121.22,121.18,121.19,35356.0,105.0962,105.1222,105.0875,105.0962,35356.0
2019-08-28 14:45:00,121.19,121.26,121.13,121.22,79883.0,105.0962,105.1569,105.0441,105.1222,79883.0
2019-08-28 14:50:00,121.23,121.29,121.22,121.25,24426.0,105.1308,105.1829,105.1222,105.1482,24426.0
2019-08-28 14:55:00,121.25,121.34,121.22,121.31,48034.0,105.1482,105.2262,105.1222,105.2002,48034.0
2019-08-28 15:00:00,121.31,121.31,121.18,121.22,22671.0,105.2002,105.2002,105.0875,105.1222,22671.0
2019-08-28 15:05:00,121.22,121.3,121.21,121.3,33855.0,105.1222,105.1915,105.1135,105.1915,33855.0
2019-08-28 15:10:00,121.3,121.35,121.29,121.33,30581.0,105.1915,105.2349,105.1829,105.2176,30581.0
2019-08-28 15:15:00,121.32,121.4,121.25,121.37,36918.0,105.2089,105.2783,105.1482,105.2523,36918.0
2019-08-28 15:20:00,121.37,121.38,121.25,121.27,33988.0,105.2523,105.2609,105.1482,105.1655,33988.0
2019-08-28 15:25:00,121.28,121.33,121.27,121.28,35515.0,105.1742,105.2176,105.1655,105.1742,35515.0
2019-08-28 15:30:00,121.28,121.29,121.15,121.21,34737.0,105.1742,105.1829,105.0615,105.1135,34737.0
2019-08-28 15:35:00,121.21,121.34,121.16,121.3,48068.0,105.1135,105.2262,105.0701,105.1915,48068.0
2019-08-28 15:40:00,121.3,121.32,121.0,121.17,138014.0,105.1915,105.2089,104.9314,105.0788,138014.0
2019-08-28 15:45:00,121.18,121.32,121.18,121.27,46936.0,105.0875,105.2089,105.0875,105.1655,46936.0
2019-08-28 15:50:00,121.26,121.38,121.26,121.38,66362.0,105.1569,105.2609,105.1569,105.2609,66362.0
2019-08-28 15:55:00,121.38,121.43,121.25,121.41,158862.0,105.2609,105.3043,105.1482,105.2869,158862.0
2019-08-29 09:30:00,121.79,122.0,121.53,121.79,273608.0,105.6165,105.7986,105.391,105.6165,273608.0
2019-08-29 09:35:00,121.79,121.93,121.73,121.84,36697.0,105.6165,105.7379,105.5644,105.6598,36697.0
2019-08-29 09:40:00,121.84,121.85,121.51,121.56,71107.0,105.6598,105.6685,105.3737,105.417,71107.0
2019-08-29 09:45:00,121.58,121.68,121.34,121.34,53160.0,105.4344,105.5211,105.2262,105.2262,53160.0
2019-08-29 09:50:00,121.36,121.39,121.2,121.24,162673.0,105.2436,105.2696,105.1048,105.1395,162673.0
2019-08-29 09:55:00,121.24,121.26,120.89,121.06,26628.0,105.1395,105.1569,104.836,104.9834,26628.0
2019-08-29 10:00:00,121.07,121.21,120.96,121.04,56889.0,104.9921,105.1135,104.8967,104.9661,56889.0
2019-08-29 10:05:00,121.05,121.06,120.77,120.78,56170.0,104.9747,104.9834,104.7319,104.7406,56170.0
2019-08-29 10:10:00,120.81,120.81,120.47,120.58,50764.0,104.7666,104.7666,104.4718,104.5672,50764.0
2019-08-29 10:15:00,120.55,120.67,120.48,120.53,100207.0,104.5411,104.6452,104.4804,104.5238,100207.0
2019-08-29 10:20:00,120.52,120.65,120.48,120.65,44181.0,104.5151,104.6279,104.4804,104.6279,44181.0
2019-08-29 10:25:00,120.63,120.71,120.6,120.68,55392.0,104.6105,104.6799,104.5845,104.6539,55392.0
2019-08-29 10:30:00,120.66,120.82,120.48,120.81,29947.0,104.6365,104.7753,104.4804,104.7666,29947.0
2019-08-29 10:35:00,120.81,120.86,120.36,120.44,79755.0,104.7666,104.81,104.3764,104.4458,79755.0
2019-08-29 10:40:00,120.45,120.67,120.45,120.63,30639.0,104.4544,104.6452,104.4544,104.6105,30639.0
2019-08-29 10:45:00,120.6,120.64,120.42,120.43,43566.0,104.5845,104.6192,104.4284,104.4371,43566.0
2019-08-29 10:50:00,120.42,120.52,120.32,120.51,29562.0,104.4284,104.5151,104.3417,104.5065,29562.0
2019-08-29 10:55:00,120.51,120.63,120.48,120.61,23565.0,104.5065,104.6105,104.4804,104.5932,23565.0
2019-08-29 11:00:00,120.62,120.75,120.56,120.69,28123.0,104.6019,104.7146,104.5498,104.6626,28123.0
2019-08-29 11:05:00,120.7,120.79,120.58,120.58,31867.0,104.6712,104.7493,104.5672,104.5672,31867.0
2019-08-29 11:10:00,120.59,120.79,120.55,120.77,25491.0,104.5758,104.7493,104.5411,104.7319,25491.0
2019-08-29 11:15:00,120.75,120.75,120.53,120.55,24880.0,104.7146,104.7146,104.5238,104.5411,24880.0
2019-08-29 11:20:00,120.56,120.79,120.54,120.79,18071.0,104.5498,104.7493,104.5325,104.7493,18071.0
2019-08-29 11:25:00,120.8,120.85,120.75,120.84,14012.0,104.7579,104.8013,104.7146,104.7926,14012.0
2019-08-29 11:30:00,120.86,121.03,120.76,121.02,35506.0,104.81,104.9574,104.7233,104.9487,35506.0
2019-08-29 11:35:00,121.03,121.2,121.03,121.13,90499.0,104.9574,105.1048,104.9574,105.0441,90499.0
2019-08-29 11:40:00,121.15,121.27,121.09,121.25,19281.0,105.0615,105.1655,105.0094,105.1482,19281.0
2019-08-29 11:45:00,121.24,121.31,121.22,121.23,16212.0,105.1395,105.2002,105.1222,105.1308,16212.0
2019-08-29 11:50:00,121.21,121.26,121.14,121.25,21071.0,105.1135,105.1569,105.0528,105.1482,21071.0
2019-08-29 11:55:00,121.27,121.39,121.26,121.35,20289.0,105.1655,105.2696,105.1569,105.2349,20289.0
2019-08-29 12:00:00,121.38,121.4,121.27,121.32,24958.0,105.2609,105.2783,105.1655,105.2089,24958.0
2019-08-29 12:05:00,121.31,121.33,121.14,121.23,39768.0,105.2002,105.2176,105.0528,105.1308,39768.0
2019-08-29 12:10:00,121.25,121.28,121.21,121.27,67208.0,105.1482,105.1742,105.1135,105.1655,67208.0
2019-08-29 12:15:00,121.28,121.29,121.22,121.23,20338.0,105.1742,105.1829,105.1222,105.1308,20338.0
2019-08-29 12:20:00,121.22,121.28,121.21,121.25,26940.0,105.1222,105.1742,105.1135,105.1482,26940.0
2019-08-29 12:25:00,121.24,121.37,121.23,121.32,22288.0,105.1395,105.2523,105.1308,105.2089,22288.0
2019-08-29 12:30:00,121.31,121.38,121.29,121.38,50367.0,105.2002,105.2609,105.1829,105.2609,50367.0
2019-08-29 12:35:00,121.36,121.4,121.3,121.31,38357.0,105.2436,105.2783,105.1915,105.2002,38357.0
2019-08-29 12:40:00,121.32,121.45,121.31,121.38,27811.0,105.2089,105.3216,105.2002,105.2609,27811.0
2019-08-29 12:45:00,121.38,121.49,121.35,121.48,38895.0,105.2609,105.3563,105.2349,105.3476,38895.0
2019-08-29 12:50:00,121.48,121.52,121.35,121.37,53677.0,105.3476,105.3823,105.2349,105.2523,53677.0
2019-08-29 12:55:00,121.37,121.49,121.35,121.48,24832.0,105.2523,105.3563,105.2349,105.3476,24832.0
2019-08-29 13:00:00,121.48,121.48,121.4,121.48,28785.0,105.3476,105.3476,105.2783,105.3476,28785.0
2019-08-29 13:05:00,121.48,121.59,121.43,121.55,64923.0,105.3476,105.443,105.3043,105.4083,64923.0
2019-08-29 13:10:00,121.56,121.65,121.45,121.45,44661.0,105.417,105.4951,105.3216,105.3216,44661.0
2019-08-29 13:15:00,121.44,121.51,121.37,121.42,20895.0,105.313,105.3737,105.2523,105.2956,20895.0
2019-08-29 13:20:00,121.41,121.42,121.31,121.34,37701.0,105.2869,105.2956,105.2002,105.2262,37701.0
2019-08-29 13:25:00,121.35,121.35,121.21,121.23,25053.0,105.2349,105.2349,105.1135,105.1308,25053.0
2019-08-29 13:30:00,121.25,121.25,121.08,121.14,31730.0,105.1482,105.1482,105.0008,105.0528,31730.0
2019-08-29 13:35:00,121.15,121.27,121.15,121.25,14757.0,105.0615,105.1655,105.0615,105.1482,14757.0
2019-08-29 13:40:00,121.26,121.35,121.24,121.31,13648.0,105.1569,105.2349,105.1395,105.2002,13648.0
2019-08-29 13:45:00,121.3,121.45,121.28,121.45,48043.0,105.1915,105.3216,105.1742,105.3216,48043.0
2019-08-29 13:50:00,121.43,121.45,121.38,121.44,21310.0,105.3043,105.3216,105.2609,105.313,21310.0
2019-08-29 13:55:00,121.45,121.46,121.38,121.45,21919.0,105.3216,105.3303,105.2609,105.3216,21919.0
2019-08-29 14:00:00,121.45,121.46,121.35,121.38,36758.0,105.3216,105.3303,105.2349,105.2609,36758.0
2019-08-29 14:05:00,121.38,121.43,121.28,121.32,28599.0,105.2609,105.3043,105.1742,105.2089,28599.0
2019-08-29 14:10:00,121.32,121.34,121.27,121.33,36617.0,105.2089,105.2262,105.1655,105.2176,36617.0
2019-08-29 14:15:00,121.33,121.34,121.17,121.22,40086.0,105.2176,105.2262,105.0788,105.1222,40086.0
2019-08-29 14:20:00,121.22,121.25,121.17,121.2,18531.0,105.1222,105.1482,105.0788,105.1048,18531.0
2019-08-29 14:25:00,121.19,121.26,121.11,121.23,22485.0,105.0962,105.1569,105.0268,105.1308,22485.0
2019-08-29 14:30:00,121.24,121.32,121.22,121.25,17539.0,105.1395,105.2089,105.1222,105.1482,17539.0
2019-08-29 14:35:00,121.24,121.26,121.15,121.18,23224.0,105.1395,105.1569,105.0615,105.0875,23224.0
2019-08-29 14:40:00,121.19,121.23,121.11,121.13,21541.0,105.0962,105.1308,105.0268,105.0441,21541.0
2019-08-29 14:45:00,121.13,121.17,121.08,121.17,29167.0,105.0441,105.0788,105.0008,105.0788,29167.0
2019-08-29 14:50:00,121.17,121.17,121.04,121.09,14391.0,105.0788,105.0788,104.9661,105.0094,14391.0
2019-08-29 14:55:00,121.09,121.14,121.04,121.11,17781.0,105.0094,105.0528,104.9661,105.0268,17781.0
2019-08-29 15:00:00,121.11,121.12,121.03,121.08,17605.0,105.0268,105.0355,104.9574,105.0008,17605.0
2019-08-29 15:05:00,121.08,121.13,120.92,120.96,40621.0,105.0008,105.0441,104.862,104.8967,40621.0
2019-08-29 15:10:00,120.96,120.98,120.89,120.93,21832.0,104.8967,104.914,104.836,104.8707,21832.0
2019-08-29 15:15:00,120.92,120.97,120.87,120.97,22111.0,104.862,104.9054,104.8187,104.9054,22111.0
2019-08-29 15:20:00,120.98,120.99,120.85,120.87,22776.0,104.914,104.9227,104.8013,104.8187,22776.0
2019-08-29 15:25:00,120.87,120.9,120.76,120.83,25132.0,104.8187,104.8447,104.7233,104.784,25132.0
2019-08-29 15:30:00,120.85,120.91,120.83,120.86,22114.0,104.8013,104.8533,104.784,104.81,22114.0
2019-08-29 15:35:00,120.86,121.02,120.85,121.01,30009.0,104.81,104.9487,104.8013,104.9401,30009.0
2019-08-29 15:40:00,121.0,121.02,120.9,120.94,41301.0,104.9314,104.9487,104.8447,104.8794,41301.0
2019-08-29 15:45:00,120.93,121.01,120.9,120.96,69427.0,104.8707,104.9401,104.8447,104.8967,69427.0
2019-08-29 15:50:00,120.96,121.07,120.88,121.02,109535.0,104.8967,104.9921,104.8273,104.9487,109535.0
2019-08-29 15:55:00,121.02,121.2,120.98,121.18,208050.0,104.9487,105.1048,104.914,105.0875,208050.0
2019-08-30 09:30:00,121.95,122.0,121.47,121.68,242099.0,105.7552,105.7986,105.339,105.5211,242099.0
2019-08-30 09:35:00,121.71,121.79,121.26,121.34,36027.0,105.5471,105.6165,105.1569,105.2262,36027.0
2019-08-30 09:40:00,121.35,121.35,121.09,121.16,29586.0,105.2349,105.2349,105.0094,105.0701,29586.0
2019-08-30 09:45:00,121.15,121.19,120.84,121.0,25911.0,105.0615,105.0962,104.7926,104.9314,25911.0
2019-08-30 09:50:00,120.99,121.43,120.99,121.25,175095.0,104.9227,105.3043,104.9227,105.1482,175095.0
2019-08-30 09:55:00,121.23,121.25,121.02,121.1,79799.0,105.1308,105.1482,104.9487,105.0181,79799.0
2019-08-30 10:00:00,121.14,121.24,121.05,121.13,47999.0,105.0528,105.1395,104.9747,105.0441,47999.0
2019-08-30 10:05:00,121.15,121.15,121.05,121.09,40057.0,105.0615,105.0615,104.9747,105.0094,40057.0
2019-08-30 10:10:00,121.06,121.07,120.58,120.66,107656.0,104.9834,104.9921,104.5672,104.6365,107656.0
2019-08-30 10:15:00,120.68,120.9,120.66,120.86,24187.0,104.6539,104.8447,104.6365,104.81,24187.0
2019-08-30 10:20:00,120.84,120.9,120.67,120.9,19592.0,104.7926,104.8447,104.6452,104.8447,19592.0
2019-08-30 10:25:00,120.89,121.0,120.86,120.97,31106.0,104.836,104.9314,104.81,104.9054,31106.0
2019-08-30 10:30:00,120.98,121.03,120.92,120.92,16825.0,104.914,104.9574,104.862,104.862,16825.0
2019-08-30 10:35:00,120.92,120.99,120.75,120.81,19916.0,104.862,104.9227,104.7146,104.7666,19916.0
2019-08-30 10:40:00,120.81,120.85,120.74,120.77,13003.0,104.7666,104.8013,104.7059,104.7319,13003.0
2019-08-30 10:45:00,120.78,120.98,120.74,120.98,21217.0,104.7406,104.914,104.7059,104.914,21217.0
2019-08-30 10:50:00,120.99,120.99,120.79,120.83,13650.0,104.9227,104.9227,104.7493,104.784,13650.0
2019-08-30 10:55:00,120.84,120.92,120.76,120.79,29534.0,104.7926,104.862,104.7233,104.7493,29534.0
2019-08-30 11:00:00,120.79,120.81,120.71,120.73,15990.0,104.7493,104.7666,104.6799,104.6972,15990.0
2019-08-30 11:05:00,120.73,120.78,120.59,120.64,19368.0,104.6972,104.7406,104.5758,104.6192,19368.0
2019-08-30 11:10:00,120.61,120.68,120.44,120.58,27587.0,104.5932,104.6539,104.4458,104.5672,27587.0
2019-08-30 11:15:00,120.57,120.6,120.41,120.49,23477.0,104.5585,104.5845,104.4197,104.4891,23477.0
2019-08-30 11:20:00,120.48,120.48,120.2,120.21,30461.0,104.4804,104.4804,104.2376,104.2463,30461.0
2019-08-30 11:25:00,120.23,120.23,120.08,120.08,28329.0,104.2636,104.2636,104.1336,104.1336,28329.0
2019-08-30 11:30:00,120.07,120.4,120.07,120.32,26549.0,104.1249,104.4111,104.1249,104.3417,26549.0
2019-08-30 11:35:00,120.34,120.44,120.23,120.25,26061.0,104.359,104.4458,104.2636,104.281,26061.0
2019-08-30 11:40:00,120.27,120.41,120.18,120.27,20964.0,104.2983,104.4197,104.2203,104.2983,20964.0
2019-08-30 11:45:00,120.28,120.4,120.26,120.32,26887.0,104.307,104.4111,104.2897,104.3417,26887.0
2019-08-30 11:50:00,120.34,120.37,120.22,120.25,17037.0,104.359,104.3851,104.255,104.281,17037.0
2019-08-30 11:55:00,120.24,120.34,120.18,120.22,22843.0,104.2723,104.359,104.2203,104.255,22843.0
2019-08-30 12:00:00,120.24,120.3,120.17,120.19,72384.0,104.2723,104.3243,104.2116,104.229,72384.0
2019-08-30 12:05:00,120.19,120.29,120.17,120.21,34462.0,104.229,104.3157,104.2116,104.2463,34462.0
2019-08-30 12:10:00,120.19,120.29,120.15,120.29,162169.0,104.229,104.3157,104.1943,104.3157,162169.0
2019-08-30 12:15:00,120.3,120.39,120.27,120.38,23965.0,104.3243,104.4024,104.2983,104.3937,23965.0
2019-08-30 12:20:00,120.38,120.5,120.35,120.41,9205.0,104.3937,104.4978,104.3677,104.4197,9205.0
2019-08-30 12:25:00,120.41,120.52,120.41,120.44,44997.0,104.4197,104.5151,104.4197,104.4458,44997.0
2019-08-30 12:30:00,120.44,120.47,120.34,120.35,48773.0,104.4458,104.4718,104.359,104.3677,48773.0
2019-08-30 12:35:00,120.37,120.37,120.27,120.28,34128.0,104.3851,104.3851,104.2983,104.307,34128.0
2019-08-30 12:40:00,120.29,120.33,120.22,120.31,16044.0,104.3157,104.3504,104.255,104.333,16044.0
2019-08-30 12:45:00,120.32,120.33,120.24,120.25,27658.0,104.3417,104.3504,104.2723,104.281,27658.0
2019-08-30 12:50:00,120.23,120.27,120.16,120.27,21641.0,104.2636,104.2983,104.2029,104.2983,21641.0
2019-08-30 12:55:00,120.25,120.34,120.19,120.2,18713.0,104.281,104.359,104.229,104.2376,18713.0
2019-08-30 13:00:00,120.2,120.28,120.18,120.19,39128.0,104.2376,104.307,104.2203,104.229,39128.0
2019-08-30 13:05:00,120.18,120.2,120.09,120.14,24409.0,104.2203,104.2376,104.1422,104.1856,24409.0
2019-08-30 13:10:00,120.12,120.12,119.86,119.88,60517.0,104.1683,104.1683,103.9428,103.9601,60517.0
2019-08-30 13:15:00,119.86,119.87,119.75,119.85,34651.0,103.9428,103.9515,103.8474,103.9341,34651.0
2019-08-30 13:20:00,119.85,119.88,119.76,119.8,99516.0,103.9341,103.9601,103.8561,103.8907,99516.0
2019-08-30 13:25:00,119.82,119.82,119.73,119.75,24088.0,103.9081,103.9081,103.83,103.8474,24088.0
2019-08-30 13:30:00,119.74,119.82,119.66,119.68,25219.0,103.8387,103.9081,103.7693,103.7867,25219.0
2019-08-30 13:35:00,119.68,119.68,119.51,119.57,26763.0,103.7867,103.7867,103.6393,103.6913,26763.0
2019-08-30 13:40:00,119.55,119.7,119.55,119.62,20933.0,103.6739,103.804,103.6739,103.7346,20933.0
2019-08-30 13:45:00,119.62,119.77,119.62,119.67,20594.0,103.7346,103.8647,103.7346,103.778,20594.0
2019-08-30 13:50:00,119.69,119.78,119.65,119.72,17643.0,103.7954,103.8734,103.7607,103.8214,17643.0
2019-08-30 13:55:00,119.71,119.76,119.68,119.69,13342.0,103.8127,103.8561,103.7867,103.7954,13342.0
2019-08-30 14:00:00,119.68,119.86,119.68,119.78,25852.0,103.7867,103.9428,103.7867,103.8734,25852.0
2019-08-30 14:05:00,119.8,119.85,119.72,119.79,25271.0,103.8907,103.9341,103.8214,103.8821,25271.0
2019-08-30 14:10:00,119.79,119.92,119.78,119.89,23348.0,103.8821,103.9948,103.8734,103.9688,23348.0
2019-08-30 14:15:00,119.9,119.9,119.78,119.85,24227.0,103.9775,103.9775,103.8734,103.9341,24227.0
2019-08-30 14:20:00,119.84,119.86,119.65,119.66,14857.0,103.9254,103.9428,103.7607,103.7693,14857.0
2019-08-30 14:25:00,119.65,119.73,119.65,119.69,16645.0,103.7607,103.83,103.7607,103.7954,16645.0
2019-08-30 14:30:00,119.71,119.74,119.57,119.61,49048.0,103.8127,103.8387,103.6913,103.726,49048.0
2019-08-30 14:35:00,119.63,119.7,119.57,119.68,22437.0,103.7433,103.804,103.6913,103.7867,22437.0
2019-08-30 14:40:00,119.68,119.76,119.66,119.71,25088.0,103.7867,103.8561,103.7693,103.8127,25088.0
2019-08-30 14:45:00,119.71,119.72,119.62,119.71,18887.0,103.8127,103.8214,103.7346,103.8127,18887.0
2019-08-30 14:50:00,119.72,119.76,119.63,119.72,21302.0,103.8214,103.8561,103.7433,103.8214,21302.0
2019-08-30 14:55:00,119.72,119.76,119.69,119.72,22079.0,103.8214,103.8561,103.7954,103.8214,22079.0
2019-08-30 15:00:00,119.72,119.77,119.65,119.73,21102.0,103.8214,103.8647,103.7607,103.83,21102.0
2019-08-30 15:05:00,119.75,119.75,119.68,119.71,30494.0,103.8474,103.8474,103.7867,103.8127,30494.0
2019-08-30 15:10:00,119.69,119.77,119.62,119.67,29916.0,103.7954,103.8647,103.7346,103.778,29916.0
2019-08-30 15:15:00,119.69,119.71,119.58,119.63,28217.0,103.7954,103.8127,103.7,103.7433,28217.0
2019-08-30 15:20:00,119.63,119.68,119.63,119.67,25276.0,103.7433,103.7867,103.7433,103.778,25276.0
2019-08-30 15:25:00,119.68,119.9,119.6,119.9,70680.0,103.7867,103.9775,103.7173,103.9775,70680.0
2019-08-30 15:30:00,119.9,120.08,119.86,120.02,72901.0,103.9775,104.1336,103.9428,104.0815,72901.0
2019-08-30 15:35:00,120.03,120.12,120.0,120.0,27322.0,104.0902,104.1683,104.0642,104.0642,27322.0
2019-08-30 15:40:00,119.99,120.06,119.88,119.98,34213.0,104.0555,104.1162,103.9601,104.0468,34213.0
2019-08-30 15:45:00,119.98,120.18,119.93,120.13,69009.0,104.0468,104.2203,104.0035,104.1769,69009.0
2019-08-30 15:50:00,120.13,120.27,120.13,120.2,135407.0,104.1769,104.2983,104.1769,104.2376,135407.0
2019-08-30 15:55:00,120.21,120.52,120.19,120.2,636281.0,104.2463,104.5151,104.229,104.2376,636281.0
2019-09-03 09:30:00,119.79,120.23,119.63,119.97,323598.0,103.8821,104.2636,103.7433,104.0382,323598.0
2019-09-03 09:35:00,119.97,120.18,119.91,120.03,64698.0,104.0382,104.2203,103.9861,104.0902,64698.0
2019-09-03 09:40:00,120.03,120.39,120.03,120.14,30179.0,104.0902,104.4024,104.0902,104.1856,30179.0
2019-09-03 09:45:00,120.14,120.34,120.1,120.16,38298.0,104.1856,104.359,104.1509,104.2029,38298.0
2019-09-03 09:50:00,120.19,120.38,120.17,120.32,29720.0,104.229,104.3937,104.2116,104.3417,29720.0
2019-09-03 09:55:00,120.37,120.54,120.29,120.49,30146.0,104.3851,104.5325,104.3157,104.4891,30146.0
2019-09-03 10:00:00,120.49,120.53,120.14,120.24,74522.0,104.4891,104.5238,104.1856,104.2723,74522.0
2019-09-03 10:05:00,120.2,120.27,120.03,120.15,64855.0,104.2376,104.2983,104.0902,104.1943,64855.0
2019-09-03 10:10:00,120.16,120.28,120.07,120.16,39535.0,104.2029,104.307,104.1249,104.2029,39535.0
2019-09-03 10:15:00,120.15,120.55,120.1,120.48,60081.0,104.1943,104.5411,104.1509,104.4804,60081.0
2019-09-03 10:20:00,120.48,120.55,120.36,120.55,23961.0,104.4804,104.5411,104.3764,104.5411,23961.0
2019-09-03 10:25:00,120.55,120.88,120.44,120.82,34779.0,104.5411,104.8273,104.4458,104.7753,34779.0
2019-09-03 10:30:00,120.81,120.88,120.71,120.85,27927.0,104.7666,104.8273,104.6799,104.8013,27927.0
2019-09-03 10:35:00,120.85,120.98,120.83,120.91,40463.0,104.8013,104.914,104.784,104.8533,40463.0
2019-09-03 10:40:00,120.92,121.13,120.85,120.86,69561.0,104.862,105.0441,104.8013,104.81,69561.0
2019-09-03 10:45:00,120.86,121.1,120.86,121.05,30943.0,104.81,105.0181,104.81,104.9747,30943.0
2019-09-03 10:50:00,121.05,121.12,120.96,121.11,31765.0,104.9747,105.0355,104.8967,105.0268,31765.0
2019-09-03 10:55:00,121.12,121.17,121.07,121.14,52545.0,105.0355,105.0788,104.9921,105.0528,52545.0
2019-09-03 11:00:00,121.13,121.16,120.93,120.95,45353.0,105.0441,105.0701,104.8707,104.888,45353.0
2019-09-03 11:05:00,120.94,121.11,120.94,121.11,32912.0,104.8794,105.0268,104.8794,105.0268,32912.0
2019-09-03 11:10:00,121.11,121.11,120.88,120.88,31174.0,105.0268,105.0268,104.8273,104.8273,31174.0
2019-09-03 11:15:00,120.87,120.95,120.81,120.93,27734.0,104.8187,104.888,104.7666,104.8707,27734.0
2019-09-03 11:20:00,120.93,121.06,120.91,121.04,31472.0,104.8707,104.9834,104.8533,104.9661,31472.0
2019-09-03 11:25:00,121.05,121.11,120.9,121.09,37313.0,104.9747,105.0268,104.8447,105.0094,37313.0
2019-09-03 11:30:00,121.08,121.14,121.0,121.08,35442.0,105.0008,105.0528,104.9314,105.0008,35442.0
2019-09-03 11:35:00,121.09,121.34,121.07,121.23,40123.0,105.0094,105.2262,104.9921,105.1308,40123.0
2019-09-03 11:40:00,121.24,121.29,121.17,121.24,48725.0,105.1395,105.1829,105.0788,105.1395,48725.0
2019-09-03 11:45:00,121.26,121.44,121.2,121.25,36493.0,105.1569,105.313,105.1048,105.1482,36493.0
2019-09-03 11:50:00,121.26,121.35,121.21,121.27,31333.0,105.1569,105.2349,105.1135,105.1655,31333.0
2019-09-03 11:55:00,121.28,121.34,121.23,121.32,26734.0,105.1742,105.2262,105.1308,105.2089,26734.0
2019-09-03 12:00:00,121.33,121.47,121.26,121.38,33042.0,105.2176,105.339,105.1569,105.2609,33042.0
2019-09-03 12:05:00,121.39,121.41,121.02,121.03,37015.0,105.2696,105.2869,104.9487,104.9574,37015.0
2019-09-03 12:10:00,121.05,121.24,121.05,121.24,25314.0,104.9747,105.1395,104.9747,105.1395,25314.0
2019-09-03 12:15:00,121.26,121.3,121.13,121.25,21012.0,105.1569,105.1915,105.0441,105.1482,21012.0
2019-09-03 12:20:00,121.25,121.27,121.12,121.17,21370.0,105.1482,105.1655,105.0355,105.0788,21370.0
2019-09-03 12:25:00,121.17,121.21,121.11,121.17,14984.0,105.0788,105.1135,105.0268,105.0788,14984.0
2019-09-03 12:30:00,121.18,121.21,121.07,121.2,26683.0,105.0875,105.1135,104.9921,105.1048,26683.0
2019-09-03 12:35:00,121.19,121.33,121.15,121.3,19378.0,105.0962,105.2176,105.0615,105.1915,19378.0
2019-09-03 12:40:00,121.32,121.44,121.31,121.38,16555.0,105.2089,105.313,105.2002,105.2609,16555.0
2019-09-03 12:45:00,121.37,121.44,121.35,121.44,18626.0,105.2523,105.313,105.2349,105.313,18626.0
2019-09-03 12:50:00,121.42,121.44,121.3,121.3,18781.0,105.2956,105.313,105.1915,105.1915,18781.0
2019-09-03 12:55:00,121.28,121.42,121.28,121.33,17591.0,105.1742,105.2956,105.1742,105.2176,17591.0
2019-09-03 13:00:00,121.33,121.41,121.32,121.35,42044.0,105.2176,105.2869,105.2089,105.2349,42044.0
2019-09-03 13:05:00,121.36,121.36,121.26,121.33,18946.0,105.2436,105.2436,105.1569,105.2176,18946.0
2019-09-03 13:10:00,121.34,121.48,121.33,121.48,34678.0,105.2262,105.3476,105.2176,105.3476,34678.0
2019-09-03 13:15:00,121.46,121.48,121.37,121.42,18365.0,105.3303,105.3476,105.2523,105.2956,18365.0
2019-09-03 13:20:00,121.41,121.43,121.28,121.4,19783.0,105.2869,105.3043,105.1742,105.2783,19783.0
2019-09-03 13:25:00,121.41,121.54,121.41,121.46,37419.0,105.2869,105.3997,105.2869,105.3303,37419.0
2019-09-03 13:30:00,121.44,121.49,121.27,121.29,21193.0,105.313,105.3563,105.1655,105.1829,21193.0
2019-09-03 13:35:00,121.31,121.38,121.27,121.36,17766.0,105.2002,105.2609,105.1655,105.2436,17766.0
2019-09-03 13:40:00,121.37,121.38,121.25,121.3,20255.0,105.2523,105.2609,105.1482,105.1915,20255.0
2019-09-03 13:45:00,121.31,121.34,121.26,121.3,20041.0,105.2002,105.2262,105.1569,105.1915,20041.0
2019-09-03 13:50:00,121.31,121.32,121.13,121.15,21257.0,105.2002,105.2089,105.0441,105.0615,21257.0
2019-09-03 13:55:00,121.14,121.17,121.08,121.08,20623.0,105.0528,105.0788,105.0008,105.0008,20623.0
2019-09-03 14:00:00,121.09,121.15,121.07,121.07,19864.0,105.0094,105.0615,104.9921,104.9921,19864.0
2019-09-03 14:05:00,121.07,121.12,121.04,121.11,13619.0,104.9921,105.0355,104.9661,105.0268,13619.0
2019-09-03 14:10:00,121.12,121.14,121.05,121.09,23826.0,105.0355,105.0528,104.9747,105.0094,23826.0
2019-09-03 14:15:00,121.09,121.12,121.05,121.08,26334.0,105.0094,105.0355,104.9747,105.0008,26334.0
2019-09-03 14:20:00,121.09,121.12,121.03,121.03,22511.0,105.0094,105.0355,104.9574,104.9574,22511.0
2019-09-03 14:25:00,121.05,121.12,121.04,121.1,16688.0,104.9747,105.0355,104.9661,105.0181,16688.0
2019-09-03 14:30:00,121.09,121.09,120.99,121.01,44533.0,105.0094,105.0094,104.9227,104.9401,44533.0
2019-09-03 14:35:00,121.03,121.12,121.01,121.12,24296.0,104.9574,105.0355,104.9401,105.0355,24296.0
2019-09-03 14:40:00,121.12,121.15,121.04,121.08,36199.0,105.0355,105.0615,104.9661,105.0008,36199.0
2019-09-03 14:45:00,121.09,121.09,121.0,121.02,17586.0,105.0094,105.0094,104.9314,104.9487,17586.0
2019-09-03 14:50:00,121.03,121.08,120.92,120.98,46270.0,104.9574,105.0008,104.862,104.914,46270.0
2019-09-03 14:55:00,120.98,121.06,120.95,121.02,29692.0,104.914,104.9834,104.888,104.9487,29692.0
2019-09-03 15:00:00,121.03,121.06,120.94,121.0,44564.0,104.9574,104.9834,104.8794,104.9314,44564.0
2019-09-03 15:05:00,121.0,121.07,120.97,121.01,20035.0,104.9314,104.9921,104.9054,104.9401,20035.0
2019-09-03 15:10:00,121.01,121.02,120.93,120.93,21265.0,104.9401,104.9487,104.8707,104.8707,21265.0
2019-09-03 15:15:00,120.94,121.05,120.91,121.02,40603.0,104.8794,104.9747,104.8533,104.9487,40603.0
2019-09-03 15:20:00,121.03,121.1,121.02,121.05,43190.0,104.9574,105.0181,104.9487,104.9747,43190.0
2019-09-03 15:25:00,121.05,121.08,120.99,120.99,41798.0,104.9747,105.0008,104.9227,104.9227,41798.0
2019-09-03 15:30:00,121.0,121.09,120.94,121.02,36272.0,104.9314,105.0094,104.8794,104.9487,36272.0
2019-09-03 15:35:00,121.02,121.11,121.02,121.04,39813.0,104.9487,105.0268,104.9487,104.9661,39813.0
2019-09-03 15:40:00,121.05,121.07,120.94,120.98,75396.0,104.9747,104.9921,104.8794,104.914,75396.0
2019-09-03 15:45:00,121.0,121.21,120.99,121.09,96339.0,104.9314,105.1135,104.9227,105.0094,96339.0
2019-09-03 15:50:00,121.09,121.31,121.09,121.27,102241.0,105.0094,105.2002,105.0094,105.1655,102241.0
2019-09-03 15:55:00,121.26,121.39,121.18,121.35,239806.0,105.1569,105.2696,105.0875,105.2349,239806.0
2019-09-04 09:30:00,121.55,121.92,121.55,121.74,154317.0,105.4083,105.7292,105.4083,105.5731,154317.0
2019-09-04 09:35:00,121.79,121.85,121.46,121.71,41081.0,105.6165,105.6685,105.3303,105.5471,41081.0
2019-09-04 09:40:00,121.69,121.8,121.58,121.63,31716.0,105.5298,105.6251,105.4344,105.4777,31716.0
2019-09-04 09:45:00,121.65,121.73,121.55,121.63,34383.0,105.4951,105.5644,105.4083,105.4777,34383.0
2019-09-04 09:50:00,121.6,121.88,121.58,121.86,30428.0,105.4517,105.6945,105.4344,105.6772,30428.0
2019-09-04 09:55:00,121.85,121.99,121.79,121.98,43511.0,105.6685,105.7899,105.6165,105.7812,43511.0
2019-09-04 10:00:00,121.97,121.98,121.91,121.94,39337.0,105.7726,105.7812,105.7205,105.7466,39337.0
2019-09-04 10:05:00,121.95,121.98,121.84,121.9,31885.0,105.7552,105.7812,105.6598,105.7119,31885.0
2019-09-04 10:10:00,121.89,121.98,121.88,121.96,39899.0,105.7032,105.7812,105.6945,105.7639,39899.0
2019-09-04 10:15:00,121.95,121.95,121.86,121.91,19919.0,105.7552,105.7552,105.6772,105.7205,19919.0
2019-09-04 10:20:00,121.92,122.0,121.88,121.88,67211.0,105.7292,105.7986,105.6945,105.6945,67211.0
2019-09-04 10:25:00,121.88,122.0,121.87,121.95,28646.0,105.6945,105.7986,105.6859,105.7552,28646.0
2019-09-04 10:30:00,121.94,121.96,121.89,121.96,19003.0,105.7466,105.7639,105.7032,105.7639,19003.0
2019-09-04 10:35:00,121.96,121.98,121.86,121.86,14520.0,105.7639,105.7812,105.6772,105.6772,14520.0
2019-09-04 10:40:00,121.86,121.94,121.84,121.86,18084.0,105.6772,105.7466,105.6598,105.6772,18084.0
2019-09-04 10:45:00,121.87,121.93,121.83,121.89,20998.0,105.6859,105.7379,105.6512,105.7032,20998.0
2019-09-04 10:50:00,121.89,122.0,121.88,121.94,58002.0,105.7032,105.7986,105.6945,105.7466,58002.0
2019-09-04 10:55:00,121.94,122.21,121.81,122.17,394439.0,105.7466,105.9807,105.6338,105.946,394439.0
2019-09-04 11:00:00,122.19,122.5,122.16,122.5,98041.0,105.9634,106.2322,105.9373,106.2322,98041.0
2019-09-04 11:05:00,122.5,122.5,122.25,122.31,21676.0,106.2322,106.2322,106.0154,106.0674,21676.0
2019-09-04 11:10:00,122.31,122.36,122.22,122.23,21516.0,106.0674,106.1108,105.9894,105.998,21516.0
2019-09-04 11:15:00,122.22,122.42,122.15,122.42,25367.0,105.9894,106.1628,105.9287,106.1628,25367.0
2019-09-04 11:20:00,122.42,122.48,122.39,122.47,28761.0,106.1628,106.2148,106.1368,106.2062,28761.0
2019-09-04 11:25:00,122.46,122.63,122.41,122.59,36636.0,106.1975,106.3449,106.1541,106.3102,36636.0
2019-09-04 11:30:00,122.61,122.62,122.46,122.55,32463.0,106.3276,106.3363,106.1975,106.2756,32463.0
2019-09-04 11:35:00,122.57,122.7,122.47,122.69,23463.0,106.2929,106.4056,106.2062,106.397,23463.0
2019-09-04 11:40:00,122.7,122.75,122.66,122.7,30514.0,106.4056,106.449,106.3709,106.4056,30514.0
2019-09-04 11:45:00,122.69,122.75,122.67,122.72,38401.0,106.397,106.449,106.3796,106.423,38401.0
2019-09-04 11:50:00,122.73,122.78,122.68,122.69,19836.0,106.4316,106.475,106.3883,106.397,19836.0
2019-09-04 11:55:00,122.71,122.75,122.55,122.61,27853.0,106.4143,106.449,106.2756,106.3276,27853.0
2019-09-04 12:00:00,122.6,122.74,122.6,122.67,27074.0,106.3189,106.4403,106.3189,106.3796,27074.0
2019-09-04 12:05:00,122.7,122.71,122.64,122.68,28067.0,106.4056,106.4143,106.3536,106.3883,28067.0
2019-09-04 12:10:00,122.68,122.77,122.63,122.76,20155.0,106.3883,106.4663,106.3449,106.4577,20155.0
2019-09-04 12:15:00,122.74,122.79,122.67,122.71,32163.0,106.4403,106.4837,106.3796,106.4143,32163.0
2019-09-04 12:20:00,122.71,122.73,122.46,122.46,29943.0,106.4143,106.4316,106.1975,106.1975,29943.0
2019-09-04 12:25:00,122.45,122.57,122.42,122.55,22021.0,106.1888,106.2929,106.1628,106.2756,22021.0
2019-09-04 12:30:00,122.55,122.56,122.45,122.49,14495.0,106.2756,106.2842,106.1888,106.2235,14495.0
2019-09-04 12:35:00,122.51,122.71,122.48,122.63,37978.0,106.2409,106.4143,106.2148,106.3449,37978.0
2019-09-04 12:40:00,122.63,122.63,122.46,122.55,37686.0,106.3449,106.3449,106.1975,106.2756,37686.0
2019-09-04 12:45:00,122.57,122.6,122.47,122.47,24036.0,106.2929,106.3189,106.2062,106.2062,24036.0
2019-09-04 12:50:00,122.47,122.59,122.46,122.53,45003.0,106.2062,106.3102,106.1975,106.2582,45003.0
2019-09-04 12:55:00,122.53,122.6,122.51,122.59,11074.0,106.2582,106.3189,106.2409,106.3102,11074.0
2019-09-04 13:00:00,122.59,122.59,122.48,122.59,21517.0,106.3102,106.3102,106.2148,106.3102,21517.0
2019-09-04 13:05:00,122.61,122.62,122.55,122.59,19912.0,106.3276,106.3363,106.2756,106.3102,19912.0
2019-09-04 13:10:00,122.58,122.6,122.5,122.55,19212.0,106.3016,106.3189,106.2322,106.2756,19212.0
2019-09-04 13:15:00,122.56,122.62,122.52,122.61,43136.0,106.2842,106.3363,106.2495,106.3276,43136.0
2019-09-04 13:20:00,122.62,122.69,122.5,122.61,31903.0,106.3363,106.397,106.2322,106.3276,31903.0
2019-09-04 13:25:00,122.61,122.66,122.55,122.62,18613.0,106.3276,106.3709,106.2756,106.3363,18613.0
2019-09-04 13:30:00,122.64,122.71,122.61,122.64,26194.0,106.3536,106.4143,106.3276,106.3536,26194.0
2019-09-04 13:35:00,122.66,122.7,122.62,122.63,12077.0,106.3709,106.4056,106.3363,106.3449,12077.0
2019-09-04 13:40:00,122.63,122.65,122.58,122.61,12327.0,106.3449,106.3623,106.3016,106.3276,12327.0
2019-09-04 13:45:00,122.59,122.65,122.5,122.62,24382.0,106.3102,106.3623,106.2322,106.3363,24382.0
2019-09-04 13:50:00,122.62,122.63,122.59,122.62,32010.0,106.3363,106.3449,106.3102,106.3363,32010.0
2019-09-04 13:55:00,122.61,122.64,122.59,122.61,25306.0,106.3276,106.3536,106.3102,106.3276,25306.0
2019-09-04 14:00:00,122.62,122.65,122.58,122.6,28057.0,106.3363,106.3623,106.3016,106.3189,28057.0
2019-09-04 14:05:00,122.6,122.62,122.57,122.59,12080.0,106.3189,106.3363,106.2929,106.3102,12080.0
2019-09-04 14:10:00,122.59,122.61,122.52,122.52,14306.0,106.3102,106.3276,106.2495,106.2495,14306.0
2019-09-04 14:15:00,122.52,122.59,122.51,122.54,9897.0,106.2495,106.3102,106.2409,106.2669,9897.0
2019-09-04 14:20:00,122.54,122.59,122.53,122.57,15112.0,106.2669,106.3102,106.2582,106.2929,15112.0
2019-09-04 14:25:00,122.57,122.6,122.55,122.56,16586.0,106.2929,106.3189,106.2756,106.2842,16586.0
2019-09-04 14:30:00,122.57,122.72,122.54,122.7,135024.0,106.2929,106.423,106.2669,106.4056,135024.0
2019-09-04 14:35:00,122.71,122.76,122.66,122.72,23238.0,106.4143,106.4577,106.3709,106.423,23238.0
2019-09-04 14:40:00,122.72,122.77,122.69,122.76,31285.0,106.423,106.4663,106.397,106.4577,31285.0
2019-09-04 14:45:00,122.77,122.78,122.74,122.78,34253.0,106.4663,106.475,106.4403,106.475,34253.0
2019-09-04 14:50:00,122.78,122.79,122.72,122.78,33446.0,106.475,106.4837,106.423,106.475,33446.0
2019-09-04 14:55:00,122.78,122.79,122.74,122.76,28198.0,106.475,106.4837,106.4403,106.4577,28198.0
2019-09-04 15:00:00,122.77,122.79,122.69,122.7,36170.0,106.4663,106.4837,106.397,106.4056,36170.0
2019-09-04 15:05:00,122.69,122.72,122.65,122.69,23785.0,106.397,106.423,106.3623,106.397,23785.0
2019-09-04 15:10:00,122.71,122.83,122.68,122.82,45610.0,106.4143,106.5184,106.3883,106.5097,45610.0
2019-09-04 15:15:00,122.83,122.88,122.79,122.85,99722.0,106.5184,106.5617,106.4837,106.5357,99722.0
2019-09-04 15:20:00,122.85,122.98,122.84,122.91,58995.0,106.5357,106.6484,106.527,106.5877,58995.0
2019-09-04 15:25:00,122.91,122.97,122.89,122.94,45651.0,106.5877,106.6398,106.5704,106.6138,45651.0
2019-09-04 15:30:00,122.93,123.05,122.81,122.85,222621.0,106.6051,106.7092,106.501,106.5357,222621.0
2019-09-04 15:35:00,122.85,123.04,122.82,123.0,94242.0,106.5357,106.7005,106.5097,106.6658,94242.0
2019-09-04 15:40:00,122.99,123.04,122.98,123.04,73010.0,106.6571,106.7005,106.6484,106.7005,73010.0
2019-09-04 15:45:00,123.05,123.11,122.99,123.1,98687.0,106.7092,106.7612,106.6571,106.7525,98687.0
2019-09-04 15:50:00,123.11,123.21,123.04,123.2,119244.0,106.7612,106.8479,106.7005,106.8392,119244.0
2019-09-04 15:55:00,123.21,123.28,123.11,123.26,344849.0,106.8479,106.9086,106.7612,106.8913,344849.0
2019-09-05 09:30:00,123.24,123.37,122.71,122.82,227343.0,106.8739,106.9867,106.4143,106.5097,227343.0
2019-09-05 09:35:00,122.82,122.91,122.41,122.58,198226.0,106.5097,106.5877,106.1541,106.3016,198226.0
2019-09-05 09:40:00,122.58,122.58,122.18,122.29,73138.0,106.3016,106.3016,105.9547,106.0501,73138.0
2019-09-05 09:45:00,122.35,123.06,122.35,122.9,186526.0,106.1021,106.7178,106.1021,106.5791,186526.0
2019-09-05 09:50:00,122.92,123.33,122.86,123.12,90230.0,106.5964,106.952,106.5444,106.7699,90230.0
2019-09-05 09:55:00,123.13,123.26,122.98,123.04,166916.0,106.7785,106.8913,106.6484,106.7005,166916.0
2019-09-05 10:00:00,123.04,123.2,122.66,122.72,120432.0,106.7005,106.8392,106.3709,106.423,120432.0
2019-09-05 10:05:00,122.75,122.75,122.3,122.46,110010.0,106.449,106.449,106.0588,106.1975,110010.0
2019-09-05 10:10:00,122.43,122.75,122.43,122.71,98054.0,106.1715,106.449,106.1715,106.4143,98054.0
2019-09-05 10:15:00,122.7,122.74,122.59,122.74,67435.0,106.4056,106.4403,106.3102,106.4403,67435.0
2019-09-05 10:20:00,122.79,122.8,122.5,122.52,56548.0,106.4837,106.4924,106.2322,106.2495,56548.0
2019-09-05 10:25:00,122.51,122.52,122.19,122.27,55389.0,106.2409,106.2495,105.9634,106.0327,55389.0
2019-09-05 10:30:00,122.27,122.43,122.19,122.31,49404.0,106.0327,106.1715,105.9634,106.0674,49404.0
2019-09-05 10:35:00,122.32,122.53,122.28,122.37,67423.0,106.0761,106.2582,106.0414,106.1195,67423.0
2019-09-05 10:40:00,122.4,122.74,122.38,122.74,40680.0,106.1455,106.4403,106.1281,106.4403,40680.0
2019-09-05 10:45:00,122.76,122.82,122.7,122.73,36762.0,106.4577,106.5097,106.4056,106.4316,36762.0
2019-09-05 10:50:00,122.72,122.85,122.72,122.83,26495.0,106.423,106.5357,106.423,106.5184,26495.0
2019-09-05 10:55:00,122.83,122.92,122.7,122.86,37494.0,106.5184,106.5964,106.4056,106.5444,37494.0
2019-09-05 11:00:00,122.85,122.85,122.7,122.76,43251.0,106.5357,106.5357,106.4056,106.4577,43251.0
2019-09-05 11:05:00,122.75,122.79,122.69,122.72,59621.0,106.449,106.4837,106.397,106.423,59621.0
2019-09-05 11:10:00,122.73,122.8,122.69,122.78,52021.0,106.4316,106.4924,106.397,106.475,52021.0
2019-09-05 11:15:00,122.78,122.84,122.73,122.74,37197.0,106.475,106.527,106.4316,106.4403,37197.0
2019-09-05 11:20:00,122.74,122.96,122.7,122.92,50917.0,106.4403,106.6311,106.4056,106.5964,50917.0
2019-09-05 11:25:00,122.93,122.97,122.91,122.96,53067.0,106.6051,106.6398,106.5877,106.6311,53067.0
2019-09-05 11:30:00,122.96,122.98,122.78,122.79,91652.0,106.6311,106.6484,106.475,106.4837,91652.0
2019-09-05 11:35:00,122.78,122.9,122.74,122.82,23609.0,106.475,106.5791,106.4403,106.5097,23609.0
2019-09-05 11:40:00,122.83,122.89,122.8,122.88,40136.0,106.5184,106.5704,106.4924,106.5617,40136.0
2019-09-05 11:45:00,122.86,122.86,122.7,122.82,22489.0,106.5444,106.5444,106.4056,106.5097,22489.0
2019-09-05 11:50:00,122.82,122.83,122.72,122.72,22599.0,106.5097,106.5184,106.423,106.423,22599.0
2019-09-05 11:55:00,122.72,122.85,122.68,122.8,39919.0,106.423,106.5357,106.3883,106.4924,39919.0
2019-09-05 12:00:00,122.79,122.89,122.76,122.81,19316.0,106.4837,106.5704,106.4577,106.501,19316.0
2019-09-05 12:05:00,122.82,122.87,122.66,122.79,36604.0,106.5097,106.5531,106.3709,106.4837,36604.0
2019-09-05 12:10:00,122.79,122.88,122.79,122.88,18929.0,106.4837,106.5617,106.4837,106.5617,18929.0
2019-09-05 12:15:00,122.89,122.93,122.79,122.84,21969.0,106.5704,106.6051,106.4837,106.527,21969.0
2019-09-05 12:20:00,122.84,122.85,122.7,122.82,28204.0,106.527,106.5357,106.4056,106.5097,28204.0
2019-09-05 12:25:00,122.81,122.85,122.76,122.82,29510.0,106.501,106.5357,106.4577,106.5097,29510.0
2019-09-05 12:30:00,122.83,122.88,122.77,122.86,24039.0,106.5184,106.5617,106.4663,106.5444,24039.0
2019-09-05 12:35:00,122.86,122.96,122.86,122.95,20184.0,106.5444,106.6311,106.5444,106.6224,20184.0
2019-09-05 12:40:00,122.94,122.99,122.91,122.97,28747.0,106.6138,106.6571,106.5877,106.6398,28747.0
2019-09-05 12:45:00,122.96,123.03,122.91,123.03,19305.0,106.6311,106.6918,106.5877,106.6918,19305.0
2019-09-05 12:50:00,123.04,123.12,123.03,123.09,17318.0,106.7005,106.7699,106.6918,106.7438,17318.0
2019-09-05 12:55:00,123.1,123.16,123.09,123.12,17865.0,106.7525,106.8045,106.7438,106.7699,17865.0
2019-09-05 13:00:00,123.11,123.19,123.07,123.09,35696.0,106.7612,106.8306,106.7265,106.7438,35696.0
2019-09-05 13:05:00,123.09,123.29,123.07,123.29,46401.0,106.7438,106.9173,106.7265,106.9173,46401.0
2019-09-05 13:10:00,123.29,123.31,123.22,123.3,14526.0,106.9173,106.9346,106.8566,106.926,14526.0
2019-09-05 13:15:00,123.32,123.35,123.28,123.3,24677.0,106.9433,106.9693,106.9086,106.926,24677.0
2019-09-05 13:20:00,123.31,123.4,123.3,123.32,15519.0,106.9346,107.0127,106.926,106.9433,15519.0
2019-09-05 13:25:00,123.32,123.43,123.28,123.37,50715.0,106.9433,107.0387,106.9086,106.9867,50715.0
2019-09-05 13:30:00,123.37,123.38,123.23,123.23,23654.0,106.9867,106.9953,106.8652,106.8652,23654.0
2019-09-05 13:35:00,123.26,123.31,123.21,123.31,23841.0,106.8913,106.9346,106.8479,106.9346,23841.0
2019-09-05 13:40:00,123.3,123.33,123.26,123.32,23977.0,106.926,106.952,106.8913,106.9433,23977.0
2019-09-05 13:45:00,123.33,123.36,123.28,123.29,15225.0,106.952,106.978,106.9086,106.9173,15225.0
2019-09-05 13:50:00,123.3,123.32,123.23,123.28,14899.0,106.926,106.9433,106.8652,106.9086,14899.0
2019-09-05 13:55:00,123.28,123.3,123.24,123.25,13942.0,106.9086,106.926,106.8739,106.8826,13942.0
2019-09-05 14:00:00,123.24,123.32,123.22,123.32,26181.0,106.8739,106.9433,106.8566,106.9433,26181.0
2019-09-05 14:05:00,123.33,123.34,123.28,123.29,15646.0,106.952,106.9606,106.9086,106.9173,15646.0
2019-09-05 14:10:00,123.27,123.31,123.21,123.22,31570.0,106.8999,106.9346,106.8479,106.8566,31570.0
2019-09-05 14:15:00,123.24,123.4,123.2,123.35,35740.0,106.8739,107.0127,106.8392,106.9693,35740.0
2019-09-05 14:20:00,123.34,123.34,123.18,123.19,68482.0,106.9606,106.9606,106.8219,106.8306,68482.0
2019-09-05 14:25:00,123.21,123.25,123.17,123.19,78794.0,106.8479,106.8826,106.8132,106.8306,78794.0
2019-09-05 14:30:00,123.19,123.19,123.07,123.1,31929.0,106.8306,106.8306,106.7265,106.7525,31929.0
2019-09-05 14:35:00,123.11,123.13,123.08,123.12,39696.0,106.7612,106.7785,106.7352,106.7699,39696.0
2019-09-05 14:40:00,123.12,123.24,123.11,123.18,108525.0,106.7699,106.8739,106.7612,106.8219,108525.0
2019-09-05 14:45:00,123.17,123.19,123.15,123.18,89656.0,106.8132,106.8306,106.7959,106.8219,89656.0
2019-09-05 14:50:00,123.16,123.26,123.1,123.12,57357.0,106.8045,106.8913,106.7525,106.7699,57357.0
2019-09-05 14:55:00,123.11,123.19,123.08,123.19,43675.0,106.7612,106.8306,106.7352,106.8306,43675.0
2019-09-05 15:00:00,123.19,123.34,123.12,123.18,131607.0,106.8306,106.9606,106.7699,106.8219,131607.0
2019-09-05 15:05:00,123.17,123.19,123.09,123.1,33402.0,106.8132,106.8306,106.7438,106.7525,33402.0
2019-09-05 15:10:00,123.11,123.14,123.08,123.1,35481.0,106.7612,106.7872,106.7352,106.7525,35481.0
2019-09-05 15:15:00,123.1,123.17,123.08,123.13,61204.0,106.7525,106.8132,106.7352,106.7785,61204.0
2019-09-05 15:20:00,123.13,123.2,123.12,123.15,50813.0,106.7785,106.8392,106.7699,106.7959,50813.0
2019-09-05 15:25:00,123.16,123.24,123.14,123.23,64156.0,106.8045,106.8739,106.7872,106.8652,64156.0
2019-09-05 15:30:00,123.23,123.23,123.14,123.16,77681.0,106.8652,106.8652,106.7872,106.8045,77681.0
2019-09-05 15:35:00,123.15,123.16,122.98,123.04,115021.0,106.7959,106.8045,106.6484,106.7005,115021.0
2019-09-05 15:40:00,123.05,123.14,123.03,123.08,88926.0,106.7092,106.7872,106.6918,106.7352,88926.0
2019-09-05 15:45:00,123.06,123.07,122.93,122.96,110186.0,106.7178,106.7265,106.6051,106.6311,110186.0
2019-09-05 15:50:00,122.96,123.07,122.52,122.87,263120.0,106.6311,106.7265,106.2495,106.5531,263120.0
2019-09-05 15:55:00,122.92,122.96,122.51,122.78,500950.0,106.5964,106.6311,106.2409,106.475,500950.0
2019-09-06 09:30:00,123.0,123.02,122.54,122.89,164495.0,106.6658,106.6831,106.2669,106.5704,164495.0
2019-09-06 09:35:00,122.89,123.13,122.87,123.01,44680.0,106.5704,106.7785,106.5531,106.6745,44680.0
2019-09-06 09:40:00,122.95,123.06,122.85,123.06,16810.0,106.6224,106.7178,106.5357,106.7178,16810.0
2019-09-06 09:45:00,123.06,123.12,122.88,123.0,44758.0,106.7178,106.7699,106.5617,106.6658,44758.0
2019-09-06 09:50:00,122.95,123.19,122.79,123.06,53803.0,106.6224,106.8306,106.4837,106.7178,53803.0
2019-09-06 09:55:00,123.05,123.36,123.04,123.05,52702.0,106.7092,106.978,106.7005,106.7092,52702.0
2019-09-06 10:00:00,123.06,123.25,123.04,123.25,34005.0,106.7178,106.8826,106.7005,106.8826,34005.0
2019-09-06 10:05:00,123.24,123.28,123.04,123.21,36045.0,106.8739,106.9086,106.7005,106.8479,36045.0
2019-09-06 10:10:00,123.22,123.33,123.2,123.25,36422.0,106.8566,106.952,106.8392,106.8826,36422.0
2019-09-06 10:15:00,123.24,123.38,123.16,123.18,24263.0,106.8739,106.9953,106.8045,106.8219,24263.0
2019-09-06 10:20:00,123.15,123.21,123.02,123.17,24806.0,106.7959,106.8479,106.6831,106.8132,24806.0
2019-09-06 10:25:00,123.17,123.22,123.04,123.1,24022.0,106.8132,106.8566,106.7005,106.7525,24022.0
2019-09-06 10:30:00,123.11,123.14,122.98,123.14,16634.0,106.7612,106.7872,106.6484,106.7872,16634.0
2019-09-06 10:35:00,123.15,123.17,122.99,123.09,22992.0,106.7959,106.8132,106.6571,106.7438,22992.0
2019-09-06 10:40:00,123.09,123.1,122.9,122.97,20083.0,106.7438,106.7525,106.5791,106.6398,20083.0
2019-09-06 10:45:00,122.95,122.96,122.72,122.74,41837.0,106.6224,106.6311,106.423,106.4403,41837.0
2019-09-06 10:50:00,122.7,122.74,122.63,122.68,38394.0,106.4056,106.4403,106.3449,106.3883,38394.0
2019-09-06 10:55:00,122.68,122.9,122.63,122.89,30820.0,106.3883,106.5791,106.3449,106.5704,30820.0
2019-09-06 11:00:00,122.91,123.0,122.84,122.97,41667.0,106.5877,106.6658,106.527,106.6398,41667.0
2019-09-06 11:05:00,122.96,122.96,122.86,122.89,24797.0,106.6311,106.6311,106.5444,106.5704,24797.0
2019-09-06 11:10:00,122.9,122.91,122.81,122.84,48359.0,106.5791,106.5877,106.501,106.527,48359.0
2019-09-06 11:15:00,122.84,122.9,122.8,122.85,22341.0,106.527,106.5791,106.4924,106.5357,22341.0
2019-09-06 11:20:00,122.85,123.0,122.79,123.0,25972.0,106.5357,106.6658,106.4837,106.6658,25972.0
2019-09-06 11:25:00,123.01,123.09,122.97,123.09,19469.0,106.6745,106.7438,106.6398,106.7438,19469.0
2019-09-06 11:30:00,123.1,123.16,123.01,123.11,32346.0,106.7525,106.8045,106.6745,106.7612,32346.0
2019-09-06 11:35:00,123.12,123.17,123.04,123.04,24162.0,106.7699,106.8132,106.7005,106.7005,24162.0
2019-09-06 11:40:00,123.02,123.05,122.96,123.02,32107.0,106.6831,106.7092,106.6311,106.6831,32107.0
2019-09-06 11:45:00,123.03,123.09,122.95,123.0,24461.0,106.6918,106.7438,106.6224,106.6658,24461.0
2019-09-06 11:50:00,123.0,123.05,122.85,122.85,17932.0,106.6658,106.7092,106.5357,106.5357,17932.0
2019-09-06 11:55:00,122.87,122.91,122.78,122.85,23750.0,106.5531,106.5877,106.475,106.5357,23750.0
2019-09-06 12:00:00,122.85,122.88,122.77,122.77,18607.0,106.5357,106.5617,106.4663,106.4663,18607.0
2019-09-06 12:05:00,122.77,122.9,122.77,122.86,17815.0,106.4663,106.5791,106.4663,106.5444,17815.0
2019-09-06 12:10:00,122.87,122.92,122.85,122.88,16530.0,106.5531,106.5964,106.5357,106.5617,16530.0
2019-09-06 12:15:00,122.89,123.0,122.87,122.97,25505.0,106.5704,106.6658,106.5531,106.6398,25505.0
2019-09-06 12:20:00,122.98,122.98,122.89,122.96,17961.0,106.6484,106.6484,106.5704,106.6311,17961.0
2019-09-06 12:25:00,122.96,123.09,122.96,123.05,24585.0,106.6311,106.7438,106.6311,106.7092,24585.0
2019-09-06 12:30:00,123.05,123.06,122.96,123.04,19753.0,106.7092,106.7178,106.6311,106.7005,19753.0
2019-09-06 12:35:00,123.04,123.15,123.04,123.08,32275.0,106.7005,106.7959,106.7005,106.7352,32275.0
2019-09-06 12:40:00,123.08,123.13,123.03,123.03,28945.0,106.7352,106.7785,106.6918,106.6918,28945.0
2019-09-06 12:45:00,123.02,123.04,122.9,123.04,22428.0,106.6831,106.7005,106.5791,106.7005,22428.0
2019-09-06 12:50:00,123.04,123.1,122.97,123.08,45682.0,106.7005,106.7525,106.6398,106.7352,45682.0
2019-09-06 12:55:00,123.08,123.2,123.07,123.15,13066.0,106.7352,106.8392,106.7265,106.7959,13066.0
2019-09-06 13:00:00,123.16,123.28,123.15,123.23,19959.0,106.8045,106.9086,106.7959,106.8652,19959.0
2019-09-06 13:05:00,123.22,123.23,123.14,123.23,20569.0,106.8566,106.8652,106.7872,106.8652,20569.0
2019-09-06 13:10:00,123.23,123.31,123.2,123.2,37036.0,106.8652,106.9346,106.8392,106.8392,37036.0
2019-09-06 13:15:00,123.22,123.27,123.19,123.21,26792.0,106.8566,106.8999,106.8306,106.8479,26792.0
2019-09-06 13:20:00,123.23,123.33,123.14,123.28,40517.0,106.8652,106.952,106.7872,106.9086,40517.0
2019-09-06 13:25:00,123.27,123.34,123.26,123.34,31230.0,106.8999,106.9606,106.8913,106.9606,31230.0
2019-09-06 13:30:00,123.34,123.36,123.24,123.24,49026.0,106.9606,106.978,106.8739,106.8739,49026.0
2019-09-06 13:35:00,123.23,123.31,123.18,123.23,52827.0,106.8652,106.9346,106.8219,106.8652,52827.0
2019-09-06 13:40:00,123.23,123.25,123.16,123.21,20262.0,106.8652,106.8826,106.8045,106.8479,20262.0
2019-09-06 13:45:00,123.21,123.27,123.19,123.26,48375.0,106.8479,106.8999,106.8306,106.8913,48375.0
2019-09-06 13:50:00,123.26,123.28,123.15,123.24,43690.0,106.8913,106.9086,106.7959,106.8739,43690.0
2019-09-06 13:55:00,123.24,123.29,123.19,123.22,37047.0,106.8739,106.9173,106.8306,106.8566,37047.0
2019-09-06 14:00:00,123.23,123.27,123.12,123.12,49229.0,106.8652,106.8999,106.7699,106.7699,49229.0
2019-09-06 14:05:00,123.13,123.27,123.1,123.12,54117.0,106.7785,106.8999,106.7525,106.7699,54117.0
2019-09-06 14:10:00,123.14,123.23,123.14,123.2,24563.0,106.7872,106.8652,106.7872,106.8392,24563.0
2019-09-06 14:15:00,123.2,123.24,123.15,123.22,27862.0,106.8392,106.8739,106.7959,106.8566,27862.0
2019-09-06 14:20:00,123.23,123.25,123.15,123.18,24277.0,106.8652,106.8826,106.7959,106.8219,24277.0
2019-09-06 14:25:00,123.18,123.25,123.13,123.23,24409.0,106.8219,106.8826,106.7785,106.8652,24409.0
2019-09-06 14:30:00,123.22,123.22,123.14,123.16,29409.0,106.8566,106.8566,106.7872,106.8045,29409.0
2019-09-06 14:35:00,123.15,123.18,123.13,123.15,26305.0,106.7959,106.8219,106.7785,106.7959,26305.0
2019-09-06 14:40:00,123.16,123.17,123.09,123.15,48934.0,106.8045,106.8132,106.7438,106.7959,48934.0
2019-09-06 14:45:00,123.15,123.22,123.11,123.14,37230.0,106.7959,106.8566,106.7612,106.7872,37230.0
2019-09-06 14:50:00,123.14,123.14,123.03,123.1,70835.0,106.7872,106.7872,106.6918,106.7525,70835.0
2019-09-06 14:55:00,123.08,123.12,123.05,123.11,67588.0,106.7352,106.7699,106.7092,106.7612,67588.0
2019-09-06 15:00:00,123.11,123.18,123.06,123.17,52469.0,106.7612,106.8219,106.7178,106.8132,52469.0
2019-09-06 15:05:00,123.17,123.21,123.13,123.14,45853.0,106.8132,106.8479,106.7785,106.7872,45853.0
2019-09-06 15:10:00,123.15,123.17,123.09,123.14,45681.0,106.7959,106.8132,106.7438,106.7872,45681.0
2019-09-06 15:15:00,123.13,123.14,123.04,123.07,56984.0,106.7785,106.7872,106.7005,106.7265,56984.0
2019-09-06 15:20:00,123.08,123.12,123.0,123.1,62016.0,106.7352,106.7699,106.6658,106.7525,62016.0
2019-09-06 15:25:00,123.11,123.13,123.06,123.09,47779.0,106.7612,106.7785,106.7178,106.7438,47779.0
2019-09-06 15:30:00,123.08,123.17,123.08,123.17,59861.0,106.7352,106.8132,106.7352,106.8132,59861.0
2019-09-06 15:35:00,123.16,123.17,123.11,123.13,45709.0,106.8045,106.8132,106.7612,106.7785,45709.0
2019-09-06 15:40:00,123.14,123.17,123.02,123.05,63605.0,106.7872,106.8132,106.6831,106.7092,63605.0
2019-09-06 15:45:00,123.05,123.07,122.91,122.96,73432.0,106.7092,106.7265,106.5877,106.6311,73432.0
2019-09-06 15:50:00,122.95,122.99,122.85,122.92,108120.0,106.6224,106.6571,106.5357,106.5964,108120.0
2019-09-06 15:55:00,122.91,122.93,122.76,122.89,313234.0,106.5877,106.6051,106.4577,106.5704,313234.0
2019-09-09 09:30:00,122.71,122.78,122.11,122.31,354538.0,106.4143,106.475,105.894,106.0674,354538.0
2019-09-09 09:35:00,122.31,122.32,122.08,122.15,86035.0,106.0674,106.0761,105.868,105.9287,86035.0
2019-09-09 09:40:00,122.14,122.14,121.96,122.04,74874.0,105.92,105.92,105.7639,105.8333,74874.0
2019-09-09 09:45:00,122.03,122.06,121.84,121.9,76363.0,105.8246,105.8506,105.6598,105.7119,76363.0
2019-09-09 09:50:00,121.9,122.1,121.85,122.08,62625.0,105.7119,105.8853,105.6685,105.868,62625.0
2019-09-09 09:55:00,122.07,122.08,121.78,121.98,65506.0,105.8593,105.868,105.6078,105.7812,65506.0
2019-09-09 10:00:00,121.98,122.18,121.85,122.17,68806.0,105.7812,105.9547,105.6685,105.946,68806.0
2019-09-09 10:05:00,122.18,122.33,122.09,122.19,55976.0,105.9547,106.0848,105.8766,105.9634,55976.0
2019-09-09 10:10:00,122.19,122.3,122.07,122.22,56238.0,105.9634,106.0588,105.8593,105.9894,56238.0
2019-09-09 10:15:00,122.2,122.43,122.2,122.43,46104.0,105.972,106.1715,105.972,106.1715,46104.0
2019-09-09 10:20:00,122.42,122.45,122.31,122.4,68232.0,106.1628,106.1888,106.0674,106.1455,68232.0
2019-09-09 10:25:00,122.4,122.41,122.28,122.38,76837.0,106.1455,106.1541,106.0414,106.1281,76837.0
2019-09-09 10:30:00,122.38,122.6,122.32,122.52,57908.0,106.1281,106.3189,106.0761,106.2495,57908.0
2019-09-09 10:35:00,122.52,122.68,122.47,122.64,91055.0,106.2495,106.3883,106.2062,106.3536,91055.0
2019-09-09 10:40:00,122.64,122.64,122.43,122.5,60225.0,106.3536,106.3536,106.1715,106.2322,60225.0
2019-09-09 10:45:00,122.5,122.5,122.18,122.18,61319.0,106.2322,106.2322,105.9547,105.9547,61319.0
2019-09-09 10:50:00,122.18,122.28,122.13,122.26,36801.0,105.9547,106.0414,105.9113,106.0241,36801.0
2019-09-09 10:55:00,122.26,122.39,122.24,122.39,58556.0,106.0241,106.1368,106.0067,106.1368,58556.0
2019-09-09 11:00:00,122.41,122.51,122.37,122.39,35082.0,106.1541,106.2409,106.1195,106.1368,35082.0
2019-09-09 11:05:00,122.4,122.5,122.32,122.35,37943.0,106.1455,106.2322,106.0761,106.1021,37943.0
2019-09-09 11:10:00,122.37,122.38,122.17,122.18,33888.0,106.1195,106.1281,105.946,105.9547,33888.0
2019-09-09 11:15:00,122.17,122.21,122.09,122.1,54171.0,105.946,105.9807,105.8766,105.8853,54171.0
2019-09-09 11:20:00,122.1,122.18,122.07,122.08,59937.0,105.8853,105.9547,105.8593,105.868,59937.0
2019-09-09 11:25:00,122.07,122.29,122.06,122.24,46202.0,105.8593,106.0501,105.8506,106.0067,46202.0
2019-09-09 11:30:00,122.24,122.31,122.2,122.25,47531.0,106.0067,106.0674,105.972,106.0154,47531.0
2019-09-09 11:35:00,122.26,122.27,122.16,122.18,36036.0,106.0241,106.0327,105.9373,105.9547,36036.0
2019-09-09 11:40:00,122.18,122.25,122.13,122.14,34220.0,105.9547,106.0154,105.9113,105.92,34220.0
2019-09-09 11:45:00,122.14,122.14,122.02,122.02,62102.0,105.92,105.92,105.8159,105.8159,62102.0
2019-09-09 11:50:00,122.01,122.1,122.0,122.03,33208.0,105.8073,105.8853,105.7986,105.8246,33208.0
2019-09-09 11:55:00,122.03,122.1,122.0,122.08,24952.0,105.8246,105.8853,105.7986,105.868,24952.0
2019-09-09 12:00:00,122.08,122.19,122.05,122.08,74002.0,105.868,105.9634,105.8419,105.868,74002.0
2019-09-09 12:05:00,122.09,122.16,122.03,122.16,51524.0,105.8766,105.9373,105.8246,105.9373,51524.0
2019-09-09 12:10:00,122.17,122.32,122.15,122.32,38963.0,105.946,106.0761,105.9287,106.0761,38963.0
2019-09-09 12:15:00,122.31,122.42,122.22,122.38,37921.0,106.0674,106.1628,105.9894,106.1281,37921.0
2019-09-09 12:20:00,122.39,122.39,122.27,122.33,25116.0,106.1368,106.1368,106.0327,106.0848,25116.0
2019-09-09 12:25:00,122.33,122.35,122.29,122.34,27653.0,106.0848,106.1021,106.0501,106.0934,27653.0
2019-09-09 12:30:00,122.34,122.37,122.28,122.34,38163.0,106.0934,106.1195,106.0414,106.0934,38163.0
2019-09-09 12:35:00,122.34,122.49,122.25,122.49,26871.0,106.0934,106.2235,106.0154,106.2235,26871.0
2019-09-09 12:40:00,122.49,122.49,122.4,122.47,45615.0,106.2235,106.2235,106.1455,106.2062,45615.0
2019-09-09 12:45:00,122.46,122.47,122.4,122.41,40905.0,106.1975,106.2062,106.1455,106.1541,40905.0
2019-09-09 12:50:00,122.41,122.57,122.38,122.57,34440.0,106.1541,106.2929,106.1281,106.2929,34440.0
2019-09-09 12:55:00,122.57,122.62,122.51,122.56,18972.0,106.2929,106.3363,106.2409,106.2842,18972.0
2019-09-09 13:00:00,122.56,122.6,122.52,122.58,27964.0,106.2842,106.3189,106.2495,106.3016,27964.0
2019-09-09 13:05:00,122.57,122.58,122.46,122.47,33056.0,106.2929,106.3016,106.1975,106.2062,33056.0
2019-09-09 13:10:00,122.47,122.47,122.39,122.41,39717.0,106.2062,106.2062,106.1368,106.1541,39717.0
2019-09-09 13:15:00,122.4,122.41,122.32,122.32,27762.0,106.1455,106.1541,106.0761,106.0761,27762.0
2019-09-09 13:20:00,122.31,122.37,122.25,122.31,45112.0,106.0674,106.1195,106.0154,106.0674,45112.0
2019-09-09 13:25:00,122.33,122.34,122.18,122.21,33193.0,106.0848,106.0934,105.9547,105.9807,33193.0
2019-09-09 13:30:00,122.21,122.23,122.1,122.12,32378.0,105.9807,105.998,105.8853,105.9027,32378.0
2019-09-09 13:35:00,122.12,122.25,122.11,122.23,27632.0,105.9027,106.0154,105.894,105.998,27632.0
2019-09-09 13:40:00,122.23,122.26,122.16,122.18,21338.0,105.998,106.0241,105.9373,105.9547,21338.0
2019-09-09 13:45:00,122.18,122.33,122.16,122.3,43019.0,105.9547,106.0848,105.9373,106.0588,43019.0
2019-09-09 13:50:00,122.29,122.37,122.27,122.28,18821.0,106.0501,106.1195,106.0327,106.0414,18821.0
2019-09-09 13:55:00,122.28,122.28,122.2,122.24,21736.0,106.0414,106.0414,105.972,106.0067,21736.0
2019-09-09 14:00:00,122.24,122.27,122.18,122.26,27576.0,106.0067,106.0327,105.9547,106.0241,27576.0
2019-09-09 14:05:00,122.26,122.28,122.2,122.2,18580.0,106.0241,106.0414,105.972,105.972,18580.0
2019-09-09 14:10:00,122.2,122.22,122.04,122.05,21596.0,105.972,105.9894,105.8333,105.8419,21596.0
2019-09-09 14:15:00,122.05,122.1,121.97,121.98,31601.0,105.8419,105.8853,105.7726,105.7812,31601.0
2019-09-09 14:20:00,121.98,121.98,121.88,121.9,36969.0,105.7812,105.7812,105.6945,105.7119,36969.0
2019-09-09 14:25:00,121.9,121.9,121.79,121.82,37156.0,105.7119,105.7119,105.6165,105.6425,37156.0
2019-09-09 14:30:00,121.83,122.11,121.82,122.05,34533.0,105.6512,105.894,105.6425,105.8419,34533.0
2019-09-09 14:35:00,122.05,122.16,121.98,122.0,29335.0,105.8419,105.9373,105.7812,105.7986,29335.0
2019-09-09 14:40:00,121.99,122.12,121.98,122.06,21909.0,105.7899,105.9027,105.7812,105.8506,21909.0
2019-09-09 14:45:00,122.08,122.14,122.05,122.11,22358.0,105.868,105.92,105.8419,105.894,22358.0
2019-09-09 14:50:00,122.12,122.24,122.07,122.11,28108.0,105.9027,106.0067,105.8593,105.894,28108.0
2019-09-09 14:55:00,122.13,122.15,122.02,122.09,32017.0,105.9113,105.9287,105.8159,105.8766,32017.0
2019-09-09 15:00:00,122.1,122.22,122.06,122.12,54421.0,105.8853,105.9894,105.8506,105.9027,54421.0
2019-09-09 15:05:00,122.13,122.13,122.04,122.04,24878.0,105.9113,105.9113,105.8333,105.8333,24878.0
2019-09-09 15:10:00,122.03,122.16,122.03,122.04,42442.0,105.8246,105.9373,105.8246,105.8333,42442.0
2019-09-09 15:15:00,122.04,122.08,122.0,122.04,61720.0,105.8333,105.868,105.7986,105.8333,61720.0
2019-09-09 15:20:00,122.04,122.04,121.98,122.01,31535.0,105.8333,105.8333,105.7812,105.8073,31535.0
2019-09-09 15:25:00,122.0,122.01,121.92,121.93,34963.0,105.7986,105.8073,105.7292,105.7379,34963.0
2019-09-09 15:30:00,121.93,122.05,121.91,122.0,59134.0,105.7379,105.8419,105.7205,105.7986,59134.0
2019-09-09 15:35:00,122.01,122.09,121.98,122.08,61487.0,105.8073,105.8766,105.7812,105.868,61487.0
2019-09-09 15:40:00,122.07,122.11,122.01,122.11,58318.0,105.8593,105.894,105.8073,105.894,58318.0
2019-09-09 15:45:00,122.11,122.25,122.04,122.18,94847.0,105.894,106.0154,105.8333,105.9547,94847.0
2019-09-09 15:50:00,122.19,122.4,122.17,122.27,128880.0,105.9634,106.1455,105.946,106.0327,128880.0
2019-09-09 15:55:00,122.27,122.3,122.13,122.19,325327.0,106.0327,106.0588,105.9113,105.9634,325327.0
2019-09-10 09:30:00,121.03,121.19,120.3,120.58,265305.0,104.9574,105.0962,104.3243,104.5672,265305.0
2019-09-10 09:35:00,120.58,120.63,120.13,120.54,227699.0,104.5672,104.6105,104.1769,104.5325,227699.0
2019-09-10 09:40:00,120.54,120.54,120.05,120.16,164691.0,104.5325,104.5325,104.1075,104.2029,164691.0
2019-09-10 09:45:00,120.15,120.88,120.1,120.77,101536.0,104.1943,104.8273,104.1509,104.7319,101536.0
2019-09-10 09:50:00,120.78,120.83,120.48,120.5,64908.0,104.7406,104.784,104.4804,104.4978,64908.0
2019-09-10 09:55:00,120.51,120.51,120.17,120.35,95131.0,104.5065,104.5065,104.2116,104.3677,95131.0
2019-09-10 10:00:00,120.31,120.62,120.26,120.46,73365.0,104.333,104.6019,104.2897,104.4631,73365.0
2019-09-10 10:05:00,120.45,120.54,120.25,120.49,64753.0,104.4544,104.5325,104.281,104.4891,64753.0
2019-09-10 10:10:00,120.49,120.52,120.33,120.49,70379.0,104.4891,104.5151,104.3504,104.4891,70379.0
2019-09-10 10:15:00,120.5,120.73,120.36,120.63,139772.0,104.4978,104.6972,104.3764,104.6105,139772.0
2019-09-10 10:20:00,120.62,120.68,120.44,120.52,39483.0,104.6019,104.6539,104.4458,104.5151,39483.0
2019-09-10 10:25:00,120.5,120.76,120.48,120.63,105263.0,104.4978,104.7233,104.4804,104.6105,105263.0
2019-09-10 10:30:00,120.62,120.62,120.42,120.42,46172.0,104.6019,104.6019,104.4284,104.4284,46172.0
2019-09-10 10:35:00,120.43,120.46,120.33,120.37,37709.0,104.4371,104.4631,104.3504,104.3851,37709.0
2019-09-10 10:40:00,120.37,120.43,120.2,120.29,37847.0,104.3851,104.4371,104.2376,104.3157,37847.0
2019-09-10 10:45:00,120.28,120.56,120.22,120.56,40865.0,104.307,104.5498,104.255,104.5498,40865.0
2019-09-10 10:50:00,120.57,120.65,120.51,120.65,47829.0,104.5585,104.6279,104.5065,104.6279,47829.0
2019-09-10 10:55:00,120.65,120.71,120.55,120.56,66008.0,104.6279,104.6799,104.5411,104.5498,66008.0
2019-09-10 11:00:00,120.55,120.6,120.44,120.46,32651.0,104.5411,104.5845,104.4458,104.4631,32651.0
2019-09-10 11:05:00,120.46,120.47,120.23,120.23,47158.0,104.4631,104.4718,104.2636,104.2636,47158.0
2019-09-10 11:10:00,120.24,120.29,120.03,120.09,97386.0,104.2723,104.3157,104.0902,104.1422,97386.0
2019-09-10 11:15:00,120.09,120.1,119.93,119.96,65471.0,104.1422,104.1509,104.0035,104.0295,65471.0
2019-09-10 11:20:00,119.96,120.17,119.95,120.09,74090.0,104.0295,104.2116,104.0208,104.1422,74090.0
2019-09-10 11:25:00,120.07,120.09,119.86,120.06,82174.0,104.1249,104.1422,103.9428,104.1162,82174.0
2019-09-10 11:30:00,120.05,120.12,119.9,119.96,38755.0,104.1075,104.1683,103.9775,104.0295,38755.0
2019-09-10 11:35:00,119.97,119.97,119.75,119.78,63058.0,104.0382,104.0382,103.8474,103.8734,63058.0
2019-09-10 11:40:00,119.79,119.92,119.76,119.82,39515.0,103.8821,103.9948,103.8561,103.9081,39515.0
2019-09-10 11:45:00,119.8,120.32,119.78,120.3,71196.0,103.8907,104.3417,103.8734,104.3243,71196.0
2019-09-10 11:50:00,120.3,120.34,120.1,120.33,57094.0,104.3243,104.359,104.1509,104.3504,57094.0
2019-09-10 11:55:00,120.34,120.51,120.3,120.5,69519.0,104.359,104.5065,104.3243,104.4978,69519.0
2019-09-10 12:00:00,120.51,120.59,120.38,120.42,31638.0,104.5065,104.5758,104.3937,104.4284,31638.0
2019-09-10 12:05:00,120.42,120.42,120.23,120.23,46854.0,104.4284,104.4284,104.2636,104.2636,46854.0
2019-09-10 12:10:00,120.25,120.4,120.23,120.33,57628.0,104.281,104.4111,104.2636,104.3504,57628.0
2019-09-10 12:15:00,120.35,120.39,120.21,120.23,35282.0,104.3677,104.4024,104.2463,104.2636,35282.0
2019-09-10 12:20:00,120.23,120.33,120.22,120.32,51841.0,104.2636,104.3504,104.255,104.3417,51841.0
2019-09-10 12:25:00,120.31,120.5,120.31,120.45,33244.0,104.333,104.4978,104.333,104.4544,33244.0
2019-09-10 12:30:00,120.44,120.55,120.42,120.52,29035.0,104.4458,104.5411,104.4284,104.5151,29035.0
2019-09-10 12:35:00,120.52,120.55,120.48,120.52,25873.0,104.5151,104.5411,104.4804,104.5151,25873.0
2019-09-10 12:40:00,120.52,120.62,120.48,120.62,25587.0,104.5151,104.6019,104.4804,104.6019,25587.0
2019-09-10 12:45:00,120.61,120.68,120.52,120.65,22968.0,104.5932,104.6539,104.5151,104.6279,22968.0
2019-09-10 12:50:00,120.64,120.66,120.54,120.55,41310.0,104.6192,104.6365,104.5325,104.5411,41310.0
2019-09-10 12:55:00,120.56,120.76,120.56,120.75,29215.0,104.5498,104.7233,104.5498,104.7146,29215.0
2019-09-10 13:00:00,120.76,120.82,120.6,120.61,36544.0,104.7233,104.7753,104.5845,104.5932,36544.0
2019-09-10 13:05:00,120.6,120.65,120.58,120.63,34420.0,104.5845,104.6279,104.5672,104.6105,34420.0
2019-09-10 13:10:00,120.61,120.64,120.54,120.54,29995.0,104.5932,104.6192,104.5325,104.5325,29995.0
2019-09-10 13:15:00,120.54,120.54,120.25,120.32,31633.0,104.5325,104.5325,104.281,104.3417,31633.0
2019-09-10 13:20:00,120.31,120.32,120.15,120.19,31932.0,104.333,104.3417,104.1943,104.229,31932.0
2019-09-10 13:25:00,120.17,120.19,120.06,120.12,30281.0,104.2116,104.229,104.1162,104.1683,30281.0
2019-09-10 13:30:00,120.12,120.18,120.06,120.15,38136.0,104.1683,104.2203,104.1162,104.1943,38136.0
2019-09-10 13:35:00,120.16,120.23,120.14,120.18,33331.0,104.2029,104.2636,104.1856,104.2203,33331.0
2019-09-10 13:40:00,120.19,120.2,120.03,120.06,42719.0,104.229,104.2376,104.0902,104.1162,42719.0
2019-09-10 13:45:00,120.06,120.07,120.0,120.03,44960.0,104.1162,104.1249,104.0642,104.0902,44960.0
2019-09-10 13:50:00,120.03,120.06,119.9,119.95,43331.0,104.0902,104.1162,103.9775,104.0208,43331.0
2019-09-10 13:55:00,119.95,120.07,119.95,119.97,40476.0,104.0208,104.1249,104.0208,104.0382,40476.0
2019-09-10 14:00:00,119.97,120.04,119.97,120.01,39899.0,104.0382,104.0989,104.0382,104.0729,39899.0
2019-09-10 14:05:00,120.01,120.05,119.89,119.92,45173.0,104.0729,104.1075,103.9688,103.9948,45173.0
2019-09-10 14:10:00,119.92,119.94,119.82,119.83,35021.0,103.9948,104.0122,103.9081,103.9168,35021.0
2019-09-10 14:15:00,119.83,119.83,119.7,119.75,57961.0,103.9168,103.9168,103.804,103.8474,57961.0
2019-09-10 14:20:00,119.74,119.78,119.7,119.73,40664.0,103.8387,103.8734,103.804,103.83,40664.0
2019-09-10 14:25:00,119.73,119.76,119.68,119.71,84232.0,103.83,103.8561,103.7867,103.8127,84232.0
2019-09-10 14:30:00,119.7,119.76,119.68,119.7,69845.0,103.804,103.8561,103.7867,103.804,69845.0
2019-09-10 14:35:00,119.69,119.91,119.69,119.83,52145.0,103.7954,103.9861,103.7954,103.9168,52145.0
2019-09-10 14:40:00,119.83,119.91,119.76,119.9,62442.0,103.9168,103.9861,103.8561,103.9775,62442.0
2019-09-10 14:45:00,119.88,119.94,119.83,119.93,36285.0,103.9601,104.0122,103.9168,104.0035,36285.0
2019-09-10 14:50:00,119.94,119.95,119.78,119.85,35148.0,104.0122,104.0208,103.8734,103.9341,35148.0
2019-09-10 14:55:00,119.85,119.86,119.77,119.78,42310.0,103.9341,103.9428,103.8647,103.8734,42310.0
2019-09-10 15:00:00,119.78,119.91,119.73,119.91,44540.0,103.8734,103.9861,103.83,103.9861,44540.0
2019-09-10 15:05:00,119.91,119.91,119.79,119.8,41699.0,103.9861,103.9861,103.8821,103.8907,41699.0
2019-09-10 15:10:00,119.8,119.82,119.7,119.72,59755.0,103.8907,103.9081,103.804,103.8214,59755.0
2019-09-10 15:15:00,119.72,119.76,119.62,119.65,69311.0,103.8214,103.8561,103.7346,103.7607,69311.0
2019-09-10 15:20:00,119.66,119.76,119.65,119.66,71485.0,103.7693,103.8561,103.7607,103.7693,71485.0
2019-09-10 15:25:00,119.66,119.84,119.65,119.81,51558.0,103.7693,103.9254,103.7607,103.8994,51558.0
2019-09-10 15:30:00,119.82,119.88,119.77,119.79,95639.0,103.9081,103.9601,103.8647,103.8821,95639.0
2019-09-10 15:35:00,119.79,119.8,119.67,119.68,109074.0,103.8821,103.8907,103.778,103.7867,109074.0
2019-09-10 15:40:00,119.69,119.79,119.63,119.73,141805.0,103.7954,103.8821,103.7433,103.83,141805.0
2019-09-10 15:45:00,119.72,119.84,119.64,119.65,198015.0,103.8214,103.9254,103.752,103.7607,198015.0
2019-09-10 15:50:00,119.65,119.73,119.58,119.6,249839.0,103.7607,103.83,103.7,103.7173,249839.0
2019-09-10 15:55:00,119.6,119.9,119.6,119.9,592506.0,103.7173,103.9775,103.7173,103.9775,592506.0
2019-09-11 09:30:00,119.86,119.91,119.36,119.75,232873.0,103.9428,103.9861,103.5092,103.8474,232873.0
2019-09-11 09:35:00,119.78,120.8,119.78,120.76,209143.0,103.8734,104.7579,103.8734,104.7233,209143.0
2019-09-11 09:40:00,120.77,120.79,120.41,120.5,92079.0,104.7319,104.7493,104.4197,104.4978,92079.0
2019-09-11 09:45:00,120.5,120.55,120.16,120.33,72343.0,104.4978,104.5411,104.2029,104.3504,72343.0
2019-09-11 09:50:00,120.34,120.39,119.95,120.39,97704.0,104.359,104.4024,104.0208,104.4024,97704.0
2019-09-11 09:55:00,120.35,120.55,120.2,120.53,75229.0,104.3677,104.5411,104.2376,104.5238,75229.0
2019-09-11 10:00:00,120.53,120.6,120.33,120.53,81336.0,104.5238,104.5845,104.3504,104.5238,81336.0
2019-09-11 10:05:00,120.54,120.61,120.12,120.23,68849.0,104.5325,104.5932,104.1683,104.2636,68849.0
2019-09-11 10:10:00,120.24,120.35,120.07,120.11,94914.0,104.2723,104.3677,104.1249,104.1596,94914.0
2019-09-11 10:15:00,120.15,120.37,120.11,120.33,79057.0,104.1943,104.3851,104.1596,104.3504,79057.0
2019-09-11 10:20:00,120.33,120.37,120.08,120.36,136744.0,104.3504,104.3851,104.1336,104.3764,136744.0
2019-09-11 10:25:00,120.36,120.36,120.21,120.29,62938.0,104.3764,104.3764,104.2463,104.3157,62938.0
2019-09-11 10:30:00,120.29,120.37,120.1,120.36,53554.0,104.3157,104.3851,104.1509,104.3764,53554.0
2019-09-11 10:35:00,120.38,120.47,120.13,120.23,71311.0,104.3937,104.4718,104.1769,104.2636,71311.0
2019-09-11 10:40:00,120.24,120.29,119.97,120.0,56494.0,104.2723,104.3157,104.0382,104.0642,56494.0
2019-09-11 10:45:00,120.0,120.18,119.95,120.18,76117.0,104.0642,104.2203,104.0208,104.2203,76117.0
2019-09-11 10:50:00,120.19,120.25,120.01,120.01,57043.0,104.229,104.281,104.0729,104.0729,57043.0
2019-09-11 10:55:00,120.05,120.22,120.04,120.2,52106.0,104.1075,104.255,104.0989,104.2376,52106.0
2019-09-11 11:00:00,120.21,120.28,120.14,120.19,40274.0,104.2463,104.307,104.1856,104.229,40274.0
2019-09-11 11:05:00,120.19,120.46,120.16,120.46,71273.0,104.229,104.4631,104.2029,104.4631,71273.0
2019-09-11 11:10:00,120.46,120.5,120.28,120.28,45990.0,104.4631,104.4978,104.307,104.307,45990.0
2019-09-11 11:15:00,120.3,120.35,120.13,120.17,87161.0,104.3243,104.3677,104.1769,104.2116,87161.0
2019-09-11 11:20:00,120.18,120.21,120.0,120.07,53512.0,104.2203,104.2463,104.0642,104.1249,53512.0
2019-09-11 11:25:00,120.09,120.3,120.08,120.18,52493.0,104.1422,104.3243,104.1336,104.2203,52493.0
2019-09-11 11:30:00,120.18,120.21,120.06,120.06,34363.0,104.2203,104.2463,104.1162,104.1162,34363.0
2019-09-11 11:35:00,120.08,120.31,120.08,120.28,47627.0,104.1336,104.333,104.1336,104.307,47627.0
2019-09-11 11:40:00,120.28,120.46,120.27,120.36,69905.0,104.307,104.4631,104.2983,104.3764,69905.0
2019-09-11 11:45:00,120.38,120.44,120.19,120.28,51819.0,104.3937,104.4458,104.229,104.307,51819.0
2019-09-11 11:50:00,120.27,120.29,120.11,120.15,181823.0,104.2983,104.3157,104.1596,104.1943,181823.0
2019-09-11 11:55:00,120.15,120.28,120.14,120.2,78795.0,104.1943,104.307,104.1856,104.2376,78795.0
2019-09-11 12:00:00,120.19,120.21,119.99,120.12,69100.0,104.229,104.2463,104.0555,104.1683,69100.0
2019-09-11 12:05:00,120.12,120.2,120.06,120.15,45566.0,104.1683,104.2376,104.1162,104.1943,45566.0
2019-09-11 12:10:00,120.15,120.27,120.14,120.26,31010.0,104.1943,104.2983,104.1856,104.2897,31010.0
2019-09-11 12:15:00,120.27,120.39,120.26,120.39,42206.0,104.2983,104.4024,104.2897,104.4024,42206.0
2019-09-11 12:20:00,120.39,120.59,120.39,120.53,50688.0,104.4024,104.5758,104.4024,104.5238,50688.0
2019-09-11 12:25:00,120.53,120.61,120.51,120.54,29165.0,104.5238,104.5932,104.5065,104.5325,29165.0
2019-09-11 12:30:00,120.55,120.59,120.44,120.5,29543.0,104.5411,104.5758,104.4458,104.4978,29543.0
2019-09-11 12:35:00,120.49,120.5,120.44,120.5,36106.0,104.4891,104.4978,104.4458,104.4978,36106.0
2019-09-11 12:40:00,120.49,120.5,120.39,120.41,33858.0,104.4891,104.4978,104.4024,104.4197,33858.0
2019-09-11 12:45:00,120.4,120.5,120.39,120.44,36696.0,104.4111,104.4978,104.4024,104.4458,36696.0
2019-09-11 12:50:00,120.45,120.46,120.3,120.41,63392.0,104.4544,104.4631,104.3243,104.4197,63392.0
2019-09-11 12:55:00,120.41,120.47,120.36,120.44,38075.0,104.4197,104.4718,104.3764,104.4458,38075.0
2019-09-11 13:00:00,120.44,120.46,120.29,120.34,45231.0,104.4458,104.4631,104.3157,104.359,45231.0
2019-09-11 13:05:00,120.33,120.48,120.3,120.44,33808.0,104.3504,104.4804,104.3243,104.4458,33808.0
2019-09-11 13:10:00,120.43,120.44,120.34,120.4,30313.0,104.4371,104.4458,104.359,104.4111,30313.0
2019-09-11 13:15:00,120.41,120.45,120.36,120.45,26320.0,104.4197,104.4544,104.3764,104.4544,26320.0
2019-09-11 13:20:00,120.45,120.45,120.35,120.4,33123.0,104.4544,104.4544,104.3677,104.4111,33123.0
2019-09-11 13:25:00,120.4,120.44,120.37,120.39,24478.0,104.4111,104.4458,104.3851,104.4024,24478.0
2019-09-11 13:30:00,120.39,120.4,120.3,120.35,33484.0,104.4024,104.4111,104.3243,104.3677,33484.0
2019-09-11 13:35:00,120.35,120.36,120.25,120.3,67207.0,104.3677,104.3764,104.281,104.3243,67207.0
2019-09-11 13:40:00,120.3,120.4,120.19,120.34,55838.0,104.3243,104.4111,104.229,104.359,55838.0
2019-09-11 13:45:00,120.33,120.44,120.31,120.42,24035.0,104.3504,104.4458,104.333,104.4284,24035.0
2019-09-11 13:50:00,120.41,120.43,120.35,120.4,17446.0,104.4197,104.4371,104.3677,104.4111,17446.0
2019-09-11 13:55:00,120.39,120.41,120.32,120.36,20128.0,104.4024,104.4197,104.3417,104.3764,20128.0
2019-09-11 14:00:00,120.35,120.35,120.27,120.29,74340.0,104.3677,104.3677,104.2983,104.3157,74340.0
2019-09-11 14:05:00,120.3,120.7,120.27,120.6,52957.0,104.3243,104.6712,104.2983,104.5845,52957.0
2019-09-11 14:10:00,120.58,120.58,120.44,120.47,23552.0,104.5672,104.5672,104.4458,104.4718,23552.0
2019-09-11 14:15:00,120.48,120.49,120.34,120.45,27517.0,104.4804,104.4891,104.359,104.4544,27517.0
2019-09-11 14:20:00,120.44,120.46,120.37,120.45,23882.0,104.4458,104.4631,104.3851,104.4544,23882.0
2019-09-11 14:25:00,120.45,120.52,120.42,120.51,33367.0,104.4544,104.5151,104.4284,104.5065,33367.0
2019-09-11 14:30:00,120.52,120.52,120.4,120.43,29212.0,104.5151,104.5151,104.4111,104.4371,29212.0
2019-09-11 14:35:00,120.41,120.5,120.39,120.48,25016.0,104.4197,104.4978,104.4024,104.4804,25016.0
2019-09-11 14:40:00,120.49,120.59,120.48,120.55,32321.0,104.4891,104.5758,104.4804,104.5411,32321.0
2019-09-11 14:45:00,120.54,120.65,120.5,120.65,35679.0,104.5325,104.6279,104.4978,104.6279,35679.0
2019-09-11 14:50:00,120.67,120.68,120.49,120.56,34733.0,104.6452,104.6539,104.4891,104.5498,34733.0
2019-09-11 14:55:00,120.54,120.58,120.49,120.56,29705.0,104.5325,104.5672,104.4891,104.5498,29705.0
2019-09-11 15:00:00,120.57,120.63,120.55,120.63,28859.0,104.5585,104.6105,104.5411,104.6105,28859.0
2019-09-11 15:05:00,120.64,120.77,120.63,120.71,45597.0,104.6192,104.7319,104.6105,104.6799,45597.0
2019-09-11 15:10:00,120.71,120.78,120.67,120.72,41033.0,104.6799,104.7406,104.6452,104.6886,41033.0
2019-09-11 15:15:00,120.72,120.74,120.64,120.68,36766.0,104.6886,104.7059,104.6192,104.6539,36766.0
2019-09-11 15:20:00,120.68,120.93,120.68,120.89,47099.0,104.6539,104.8707,104.6539,104.836,47099.0
2019-09-11 15:25:00,120.89,120.92,120.87,120.88,34532.0,104.836,104.862,104.8187,104.8273,34532.0
2019-09-11 15:30:00,120.88,121.04,120.88,120.95,77548.0,104.8273,104.9661,104.8273,104.888,77548.0
2019-09-11 15:35:00,120.95,121.09,120.9,121.01,65503.0,104.888,105.0094,104.8447,104.9401,65503.0
2019-09-11 15:40:00,121.02,121.02,120.94,120.98,55536.0,104.9487,104.9487,104.8794,104.914,55536.0
2019-09-11 15:45:00,120.97,121.05,120.83,120.99,90988.0,104.9054,104.9747,104.784,104.9227,90988.0
2019-09-11 15:50:00,121.0,121.34,120.99,121.29,198067.0,104.9314,105.2262,104.9227,105.1829,198067.0
2019-09-11 15:55:00,121.29,121.33,120.98,121.25,383876.0,105.1829,105.2176,104.914,105.1482,383876.0
2019-09-12 09:30:00,122.65,122.83,122.0,122.46,228218.0,106.3623,106.5184,105.7986,106.1975,228218.0
2019-09-12 09:35:00,122.47,122.64,122.1,122.14,46144.0,106.2062,106.3536,105.8853,105.92,46144.0
2019-09-12 09:40:00,122.15,122.33,121.62,121.79,91540.0,105.9287,106.0848,105.4691,105.6165,91540.0
2019-09-12 09:45:00,121.8,122.42,121.77,122.42,51510.0,105.6251,106.1628,105.5991,106.1628,51510.0
2019-09-12 09:50:00,122.45,122.59,122.17,122.44,57725.0,106.1888,106.3102,105.946,106.1802,57725.0
2019-09-12 09:55:00,122.45,122.46,122.12,122.44,72885.0,106.1888,106.1975,105.9027,106.1802,72885.0
2019-09-12 10:00:00,122.43,122.56,122.38,122.5,80307.0,106.1715,106.2842,106.1281,106.2322,80307.0
2019-09-12 10:05:00,122.53,122.57,122.22,122.28,49393.0,106.2582,106.2929,105.9894,106.0414,49393.0
2019-09-12 10:10:00,122.29,122.92,122.15,122.24,136643.0,106.0501,106.5964,105.9287,106.0067,136643.0
2019-09-12 10:15:00,122.22,122.35,122.06,122.15,37829.0,105.9894,106.1021,105.8506,105.9287,37829.0
2019-09-12 10:20:00,122.15,122.48,122.07,122.39,98441.0,105.9287,106.2148,105.8593,106.1368,98441.0
2019-09-12 10:25:00,122.39,122.86,122.38,122.83,64142.0,106.1368,106.5444,106.1281,106.5184,64142.0
2019-09-12 10:30:00,122.81,122.88,122.74,122.76,38206.0,106.501,106.5617,106.4403,106.4577,38206.0
2019-09-12 10:35:00,122.76,122.86,122.7,122.82,35643.0,106.4577,106.5444,106.4056,106.5097,35643.0
2019-09-12 10:40:00,122.82,122.87,122.75,122.79,40008.0,106.5097,106.5531,106.449,106.4837,40008.0
2019-09-12 10:45:00,122.78,122.88,122.7,122.86,42386.0,106.475,106.5617,106.4056,106.5444,42386.0
2019-09-12 10:50:00,122.87,122.9,122.57,122.63,90206.0,106.5531,106.5791,106.2929,106.3449,90206.0
2019-09-12 10:55:00,122.62,122.94,122.62,122.87,60631.0,106.3363,106.6138,106.3363,106.5531,60631.0
2019-09-12 11:00:00,122.86,123.03,122.73,122.78,98340.0,106.5444,106.6918,106.4316,106.475,98340.0
2019-09-12 11:05:00,122.81,122.97,122.79,122.93,43259.0,106.501,106.6398,106.4837,106.6051,43259.0
2019-09-12 11:10:00,122.92,122.98,122.82,122.89,65018.0,106.5964,106.6484,106.5097,106.5704,65018.0
2019-09-12 11:15:00,122.89,122.91,122.67,122.72,43835.0,106.5704,106.5877,106.3796,106.423,43835.0
2019-09-12 11:20:00,122.71,122.76,122.65,122.71,39311.0,106.4143,106.4577,106.3623,106.4143,39311.0
2019-09-12 11:25:00,122.7,122.77,122.65,122.76,39845.0,106.4056,106.4663,106.3623,106.4577,39845.0
2019-09-12 11:30:00,122.76,122.82,122.65,122.68,37530.0,106.4577,106.5097,106.3623,106.3883,37530.0
2019-09-12 11:35:00,122.65,122.77,122.61,122.73,69035.0,106.3623,106.4663,106.3276,106.4316,69035.0
2019-09-12 11:40:00,122.73,122.88,122.67,122.8,38383.0,106.4316,106.5617,106.3796,106.4924,38383.0
2019-09-12 11:45:00,122.79,122.83,122.7,122.74,25355.0,106.4837,106.5184,106.4056,106.4403,25355.0
2019-09-12 11:50:00,122.76,122.93,122.75,122.93,21006.0,106.4577,106.6051,106.449,106.6051,21006.0
2019-09-12 11:55:00,122.92,122.98,122.88,122.89,39754.0,106.5964,106.6484,106.5617,106.5704,39754.0
2019-09-12 12:00:00,122.88,122.91,122.83,122.85,25206.0,106.5617,106.5877,106.5184,106.5357,25206.0
2019-09-12 12:05:00,122.84,122.86,122.7,122.76,32862.0,106.527,106.5444,106.4056,106.4577,32862.0
2019-09-12 12:10:00,122.75,122.84,122.73,122.73,24546.0,106.449,106.527,106.4316,106.4316,24546.0
2019-09-12 12:15:00,122.72,122.72,122.44,122.61,59728.0,106.423,106.423,106.1802,106.3276,59728.0
2019-09-12 12:20:00,122.62,122.74,122.56,122.74,28983.0,106.3363,106.4403,106.2842,106.4403,28983.0
2019-09-12 12:25:00,122.74,122.8,122.63,122.64,44099.0,106.4403,106.4924,106.3449,106.3536,44099.0
2019-09-12 12:30:00,122.65,122.69,122.52,122.54,33509.0,106.3623,106.397,106.2495,106.2669,33509.0
2019-09-12 12:35:00,122.55,122.57,122.44,122.52,64547.0,106.2756,106.2929,106.1802,106.2495,64547.0
2019-09-12 12:40:00,122.51,122.54,122.49,122.51,31502.0,106.2409,106.2669,106.2235,106.2409,31502.0
2019-09-12 12:45:00,122.51,122.55,122.49,122.51,25618.0,106.2409,106.2756,106.2235,106.2409,25618.0
2019-09-12 12:50:00,122.51,122.67,122.49,122.65,35219.0,106.2409,106.3796,106.2235,106.3623,35219.0
2019-09-12 12:55:00,122.66,122.75,122.6,122.75,25662.0,106.3709,106.449,106.3189,106.449,25662.0
2019-09-12 13:00:00,122.76,122.82,122.72,122.77,40088.0,106.4577,106.5097,106.423,106.4663,40088.0
2019-09-12 13:05:00,122.79,122.85,122.69,122.75,29287.0,106.4837,106.5357,106.397,106.449,29287.0
2019-09-12 13:10:00,122.75,122.8,122.73,122.75,25737.0,106.449,106.4924,106.4316,106.449,25737.0
2019-09-12 13:15:00,122.74,122.85,122.74,122.78,52907.0,106.4403,106.5357,106.4403,106.475,52907.0
2019-09-12 13:20:00,122.77,122.8,122.69,122.74,20360.0,106.4663,106.4924,106.397,106.4403,20360.0
2019-09-12 13:25:00,122.75,122.76,122.67,122.7,21441.0,106.449,106.4577,106.3796,106.4056,21441.0
2019-09-12 13:30:00,122.7,122.79,122.69,122.77,41423.0,106.4056,106.4837,106.397,106.4663,41423.0
2019-09-12 13:35:00,122.78,122.91,122.74,122.9,54879.0,106.475,106.5877,106.4403,106.5791,54879.0
2019-09-12 13:40:00,122.91,123.0,122.81,122.93,39917.0,106.5877,106.6658,106.501,106.6051,39917.0
2019-09-12 13:45:00,122.92,123.05,122.92,122.99,66602.0,106.5964,106.7092,106.5964,106.6571,66602.0
2019-09-12 13:50:00,122.98,123.08,122.96,123.02,27374.0,106.6484,106.7352,106.6311,106.6831,27374.0
2019-09-12 13:55:00,123.03,123.19,122.96,123.18,68404.0,106.6918,106.8306,106.6311,106.8219,68404.0
2019-09-12 14:00:00,123.19,123.19,123.01,123.13,111423.0,106.8306,106.8306,106.6745,106.7785,111423.0
2019-09-12 14:05:00,123.14,123.18,123.1,123.15,22021.0,106.7872,106.8219,106.7525,106.7959,22021.0
2019-09-12 14:10:00,123.13,123.17,123.11,123.11,21385.0,106.7785,106.8132,106.7612,106.7612,21385.0
2019-09-12 14:15:00,123.12,123.13,122.99,123.0,23934.0,106.7699,106.7785,106.6571,106.6658,23934.0
2019-09-12 14:20:00,123.0,123.04,122.95,123.02,30220.0,106.6658,106.7005,106.6224,106.6831,30220.0
2019-09-12 14:25:00,123.02,123.11,123.02,123.09,27800.0,106.6831,106.7612,106.6831,106.7438,27800.0
2019-09-12 14:30:00,123.08,123.14,123.02,123.12,26593.0,106.7352,106.7872,106.6831,106.7699,26593.0
2019-09-12 14:35:00,123.13,123.21,123.11,123.17,34874.0,106.7785,106.8479,106.7612,106.8132,34874.0
2019-09-12 14:40:00,123.18,123.21,123.11,123.14,44787.0,106.8219,106.8479,106.7612,106.7872,44787.0
2019-09-12 14:45:00,123.14,123.19,123.05,123.17,44045.0,106.7872,106.8306,106.7092,106.8132,44045.0
2019-09-12 14:50:00,123.17,123.19,123.12,123.13,39132.0,106.8132,106.8306,106.7699,106.7785,39132.0
2019-09-12 14:55:00,123.13,123.18,123.07,123.13,59250.0,106.7785,106.8219,106.7265,106.7785,59250.0
2019-09-12 15:00:00,123.14,123.18,123.03,123.06,34816.0,106.7872,106.8219,106.6918,106.7178,34816.0
2019-09-12 15:05:00,123.05,123.08,123.0,123.0,23643.0,106.7092,106.7352,106.6658,106.6658,23643.0
2019-09-12 15:10:00,123.0,123.05,122.94,122.96,36768.0,106.6658,106.7092,106.6138,106.6311,36768.0
2019-09-12 15:15:00,122.96,122.99,122.9,122.92,34007.0,106.6311,106.6571,106.5791,106.5964,34007.0
2019-09-12 15:20:00,122.92,122.98,122.9,122.93,33664.0,106.5964,106.6484,106.5791,106.6051,33664.0
2019-09-12 15:25:00,122.93,122.96,122.83,122.84,30575.0,106.6051,106.6311,106.5184,106.527,30575.0
2019-09-12 15:30:00,122.85,122.87,122.79,122.83,38528.0,106.5357,106.5531,106.4837,106.5184,38528.0
2019-09-12 15:35:00,122.83,122.84,122.65,122.69,38187.0,106.5184,106.527,106.3623,106.397,38187.0
2019-09-12 15:40:00,122.69,122.78,122.65,122.78,52069.0,106.397,106.475,106.3623,106.475,52069.0
2019-09-12 15:45:00,122.78,122.84,122.75,122.75,70569.0,106.475,106.527,106.449,106.449,70569.0
2019-09-12 15:50:00,122.75,122.78,122.67,122.74,119764.0,106.449,106.475,106.3796,106.4403,119764.0
2019-09-12 15:55:00,122.74,122.83,122.66,122.79,333934.0,106.4403,106.5184,106.3709,106.4837,333934.0
2019-09-13 09:30:00,121.82,122.02,121.5,121.67,218421.0,105.6425,105.8159,105.365,105.5124,218421.0
2019-09-13 09:35:00,121.68,122.2,121.55,122.04,90848.0,105.5211,105.972,105.4083,105.8333,90848.0
2019-09-13 09:40:00,122.05,122.51,122.05,122.5,66255.0,105.8419,106.2409,105.8419,106.2322,66255.0
2019-09-13 09:45:00,122.52,122.58,122.2,122.49,51423.0,106.2495,106.3016,105.972,106.2235,51423.0
2019-09-13 09:50:00,122.51,122.56,122.41,122.47,52190.0,106.2409,106.2842,106.1541,106.2062,52190.0
2019-09-13 09:55:00,122.45,122.54,122.3,122.43,61143.0,106.1888,106.2669,106.0588,106.1715,61143.0
2019-09-13 10:00:00,122.45,122.46,122.1,122.17,46832.0,106.1888,106.1975,105.8853,105.946,46832.0
2019-09-13 10:05:00,122.19,122.47,122.13,122.47,60784.0,105.9634,106.2062,105.9113,106.2062,60784.0
2019-09-13 10:10:00,122.48,122.51,122.2,122.31,57560.0,106.2148,106.2409,105.972,106.0674,57560.0
2019-09-13 10:15:00,122.29,122.45,122.18,122.26,42631.0,106.0501,106.1888,105.9547,106.0241,42631.0
2019-09-13 10:20:00,122.24,122.53,122.24,122.44,97715.0,106.0067,106.2582,106.0067,106.1802,97715.0
2019-09-13 10:25:00,122.44,122.48,122.27,122.31,39928.0,106.1802,106.2148,106.0327,106.0674,39928.0
2019-09-13 10:30:00,122.31,122.37,122.13,122.2,39748.0,106.0674,106.1195,105.9113,105.972,39748.0
2019-09-13 10:35:00,122.21,122.31,122.12,122.16,69664.0,105.9807,106.0674,105.9027,105.9373,69664.0
2019-09-13 10:40:00,122.15,122.23,122.11,122.15,58357.0,105.9287,105.998,105.894,105.9287,58357.0
2019-09-13 10:45:00,122.15,122.2,122.11,122.16,57592.0,105.9287,105.972,105.894,105.9373,57592.0
2019-09-13 10:50:00,122.15,122.23,122.14,122.16,47917.0,105.9287,105.998,105.92,105.9373,47917.0
2019-09-13 10:55:00,122.15,122.21,122.13,122.15,71937.0,105.9287,105.9807,105.9113,105.9287,71937.0
2019-09-13 11:00:00,122.16,122.24,122.14,122.18,52912.0,105.9373,106.0067,105.92,105.9547,52912.0
2019-09-13 11:05:00,122.16,122.32,122.13,122.32,61962.0,105.9373,106.0761,105.9113,106.0761,61962.0
2019-09-13 11:10:00,122.32,122.55,122.31,122.48,44833.0,106.0761,106.2756,106.0674,106.2148,44833.0
2019-09-13 11:15:00,122.47,122.5,122.27,122.32,42237.0,106.2062,106.2322,106.0327,106.0761,42237.0
2019-09-13 11:20:00,122.31,122.33,122.22,122.25,38385.0,106.0674,106.0848,105.9894,106.0154,38385.0
2019-09-13 11:25:00,122.24,122.25,122.15,122.19,45318.0,106.0067,106.0154,105.9287,105.9634,45318.0
2019-09-13 11:30:00,122.21,122.23,122.15,122.18,38554.0,105.9807,105.998,105.9287,105.9547,38554.0
2019-09-13 11:35:00,122.17,122.28,122.15,122.2,56104.0,105.946,106.0414,105.9287,105.972,56104.0
2019-09-13 11:40:00,122.21,122.31,122.2,122.26,33979.0,105.9807,106.0674,105.972,106.0241,33979.0
2019-09-13 11:45:00,122.27,122.33,122.22,122.26,39423.0,106.0327,106.0848,105.9894,106.0241,39423.0
2019-09-13 11:50:00,122.28,122.29,122.19,122.2,36626.0,106.0414,106.0501,105.9634,105.972,36626.0
2019-09-13 11:55:00,122.19,122.28,122.19,122.23,37542.0,105.9634,106.0414,105.9634,105.998,37542.0
2019-09-13 12:00:00,122.23,122.27,122.19,122.27,78053.0,105.998,106.0327,105.9634,106.0327,78053.0
2019-09-13 12:05:00,122.25,122.31,122.2,122.22,33508.0,106.0154,106.0674,105.972,105.9894,33508.0
2019-09-13 12:10:00,122.22,122.26,122.2,122.24,29632.0,105.9894,106.0241,105.972,106.0067,29632.0
2019-09-13 12:15:00,122.24,122.29,122.21,122.29,27964.0,106.0067,106.0501,105.9807,106.0501,27964.0
2019-09-13 12:20:00,122.28,122.28,122.2,122.21,32566.0,106.0414,106.0414,105.972,105.9807,32566.0
2019-09-13 12:25:00,122.22,122.24,122.13,122.17,155354.0,105.9894,106.0067,105.9113,105.946,155354.0
2019-09-13 12:30:00,122.14,122.14,121.97,122.1,95269.0,105.92,105.92,105.7726,105.8853,95269.0
2019-09-13 12:35:00,122.1,122.38,122.1,122.36,32659.0,105.8853,106.1281,105.8853,106.1108,32659.0
2019-09-13 12:40:00,122.35,122.36,122.19,122.23,33835.0,106.1021,106.1108,105.9634,105.998,33835.0
2019-09-13 12:45:00,122.24,122.31,122.21,122.25,33372.0,106.0067,106.0674,105.9807,106.0154,33372.0
2019-09-13 12:50:00,122.27,122.34,122.21,122.24,32756.0,106.0327,106.0934,105.9807,106.0067,32756.0
2019-09-13 12:55:00,122.25,122.25,122.19,122.19,25697.0,106.0154,106.0154,105.9634,105.9634,25697.0
2019-09-13 13:00:00,122.2,122.25,122.07,122.09,53266.0,105.972,106.0154,105.8593,105.8766,53266.0
2019-09-13 13:05:00,122.08,122.15,122.04,122.13,42187.0,105.868,105.9287,105.8333,105.9113,42187.0
2019-09-13 13:10:00,122.12,122.27,122.12,122.25,20801.0,105.9027,106.0327,105.9027,106.0154,20801.0
2019-09-13 13:15:00,122.24,122.24,122.1,122.11,33876.0,106.0067,106.0067,105.8853,105.894,33876.0
2019-09-13 13:20:00,122.1,122.13,122.04,122.11,79427.0,105.8853,105.9113,105.8333,105.894,79427.0
2019-09-13 13:25:00,122.11,122.11,121.97,122.01,33753.0,105.894,105.894,105.7726,105.8073,33753.0
2019-09-13 13:30:00,122.0,122.12,121.99,122.06,35595.0,105.7986,105.9027,105.7899,105.8506,35595.0
2019-09-13 13:35:00,122.05,122.14,122.01,122.03,24176.0,105.8419,105.92,105.8073,105.8246,24176.0
2019-09-13 13:40:00,122.02,122.05,121.98,122.01,19460.0,105.8159,105.8419,105.7812,105.8073,19460.0
2019-09-13 13:45:00,121.99,122.12,121.98,122.08,23777.0,105.7899,105.9027,105.7812,105.868,23777.0
2019-09-13 13:50:00,122.1,122.19,122.06,122.19,35553.0,105.8853,105.9634,105.8506,105.9634,35553.0
2019-09-13 13:55:00,122.18,122.25,122.14,122.21,48375.0,105.9547,106.0154,105.92,105.9807,48375.0
2019-09-13 14:00:00,122.23,122.23,122.14,122.15,49871.0,105.998,105.998,105.92,105.9287,49871.0
2019-09-13 14:05:00,122.16,122.23,122.14,122.15,31942.0,105.9373,105.998,105.92,105.9287,31942.0
2019-09-13 14:10:00,122.15,122.18,122.14,122.17,47531.0,105.9287,105.9547,105.92,105.946,47531.0
2019-09-13 14:15:00,122.16,122.18,122.14,122.15,42134.0,105.9373,105.9547,105.92,105.9287,42134.0
2019-09-13 14:20:00,122.16,122.21,122.14,122.2,47323.0,105.9373,105.9807,105.92,105.972,47323.0
2019-09-13 14:25:00,122.2,122.2,122.14,122.18,34280.0,105.972,105.972,105.92,105.9547,34280.0
2019-09-13 14:30:00,122.17,122.23,122.15,122.22,39293.0,105.946,105.998,105.9287,105.9894,39293.0
2019-09-13 14:35:00,122.23,122.3,122.23,122.26,29757.0,105.998,106.0588,105.998,106.0241,29757.0
2019-09-13 14:40:00,122.26,122.33,122.25,122.28,28856.0,106.0241,106.0848,106.0154,106.0414,28856.0
2019-09-13 14:45:00,122.28,122.33,122.23,122.29,34227.0,106.0414,106.0848,105.998,106.0501,34227.0
2019-09-13 14:50:00,122.28,122.36,122.23,122.26,33685.0,106.0414,106.1108,105.998,106.0241,33685.0
2019-09-13 14:55:00,122.25,122.32,122.23,122.28,35294.0,106.0154,106.0761,105.998,106.0414,35294.0
2019-09-13 15:00:00,122.28,122.28,122.15,122.2,34402.0,106.0414,106.0414,105.9287,105.972,34402.0
2019-09-13 15:05:00,122.2,122.22,122.14,122.15,41849.0,105.972,105.9894,105.92,105.9287,41849.0
2019-09-13 15:10:00,122.15,122.15,122.06,122.11,62157.0,105.9287,105.9287,105.8506,105.894,62157.0
2019-09-13 15:15:00,122.1,122.13,122.03,122.04,104257.0,105.8853,105.9113,105.8246,105.8333,104257.0
2019-09-13 15:20:00,122.04,122.08,121.99,122.02,35962.0,105.8333,105.868,105.7899,105.8159,35962.0
2019-09-13 15:25:00,122.01,122.03,121.94,121.97,31283.0,105.8073,105.8246,105.7466,105.7726,31283.0
2019-09-13 15:30:00,121.97,122.06,121.96,122.06,90425.0,105.7726,105.8506,105.7639,105.8506,90425.0
2019-09-13 15:35:00,122.06,122.19,122.06,122.12,57579.0,105.8506,105.9634,105.8506,105.9027,57579.0
2019-09-13 15:40:00,122.11,122.24,122.1,122.23,71933.0,105.894,106.0067,105.8853,105.998,71933.0
2019-09-13 15:45:00,122.23,122.32,122.2,122.27,66876.0,105.998,106.0761,105.972,106.0327,66876.0
2019-09-13 15:50:00,122.27,122.37,122.15,122.2,103689.0,106.0327,106.1195,105.9287,105.972,103689.0
2019-09-13 15:55:00,122.21,122.28,122.03,122.08,270927.0,105.9807,106.0414,105.8246,105.868,270927.0
2019-09-16 09:30:00,121.81,121.96,121.36,121.42,224235.0,105.6338,105.7639,105.2436,105.2956,224235.0
2019-09-16 09:35:00,121.49,121.49,120.81,120.93,146952.0,105.3563,105.3563,104.7666,104.8707,146952.0
2019-09-16 09:40:00,120.92,120.92,120.46,120.52,98597.0,104.862,104.862,104.4631,104.5151,98597.0
2019-09-16 09:45:00,120.52,120.57,120.43,120.52,70192.0,104.5151,104.5585,104.4371,104.5151,70192.0
2019-09-16 09:50:00,120.55,120.57,120.32,120.51,55591.0,104.5411,104.5585,104.3417,104.5065,55591.0
2019-09-16 09:55:00,120.53,120.92,120.51,120.7,61744.0,104.5238,104.862,104.5065,104.6712,61744.0
2019-09-16 10:00:00,120.72,120.72,120.34,120.42,60962.0,104.6886,104.6886,104.359,104.4284,60962.0
2019-09-16 10:05:00,120.46,120.58,120.4,120.5,48857.0,104.4631,104.5672,104.4111,104.4978,48857.0
2019-09-16 10:10:00,120.52,120.62,120.33,120.38,112200.0,104.5151,104.6019,104.3504,104.3937,112200.0
2019-09-16 10:15:00,120.38,120.4,120.2,120.24,81815.0,104.3937,104.4111,104.2376,104.2723,81815.0
2019-09-16 10:20:00,120.23,120.24,119.96,120.01,97403.0,104.2636,104.2723,104.0295,104.0729,97403.0
2019-09-16 10:25:00,120.05,120.26,120.0,120.08,77370.0,104.1075,104.2897,104.0642,104.1336,77370.0
2019-09-16 10:30:00,120.07,120.13,119.98,120.08,65548.0,104.1249,104.1769,104.0468,104.1336,65548.0
2019-09-16 10:35:00,120.1,120.22,120.04,120.1,40638.0,104.1509,104.255,104.0989,104.1509,40638.0
2019-09-16 10:40:00,120.08,120.21,120.05,120.14,47974.0,104.1336,104.2463,104.1075,104.1856,47974.0
2019-09-16 10:45:00,120.14,120.23,120.12,120.18,54896.0,104.1856,104.2636,104.1683,104.2203,54896.0
2019-09-16 10:50:00,120.18,120.3,120.16,120.27,61799.0,104.2203,104.3243,104.2029,104.2983,61799.0
2019-09-16 10:55:00,120.27,120.36,120.25,120.26,44897.0,104.2983,104.3764,104.281,104.2897,44897.0
2019-09-16 11:00:00,120.27,120.3,120.17,120.25,47314.0,104.2983,104.3243,104.2116,104.281,47314.0
2019-09-16 11:05:00,120.25,120.32,120.13,120.29,42577.0,104.281,104.3417,104.1769,104.3157,42577.0
2019-09-16 11:10:00,120.32,120.32,120.2,120.27,44697.0,104.3417,104.3417,104.2376,104.2983,44697.0
2019-09-16 11:15:00,120.26,120.38,120.24,120.3,47641.0,104.2897,104.3937,104.2723,104.3243,47641.0
2019-09-16 11:20:00,120.29,120.33,120.25,120.28,36893.0,104.3157,104.3504,104.281,104.307,36893.0
2019-09-16 11:25:00,120.29,120.34,120.24,120.26,48632.0,104.3157,104.359,104.2723,104.2897,48632.0
2019-09-16 11:30:00,120.27,120.31,120.22,120.24,54948.0,104.2983,104.333,104.255,104.2723,54948.0
2019-09-16 11:35:00,120.25,120.33,120.21,120.29,40405.0,104.281,104.3504,104.2463,104.3157,40405.0
2019-09-16 11:40:00,120.3,120.33,120.13,120.17,92587.0,104.3243,104.3504,104.1769,104.2116,92587.0
2019-09-16 11:45:00,120.14,120.19,120.01,120.01,54687.0,104.1856,104.229,104.0729,104.0729,54687.0
2019-09-16 11:50:00,120.02,120.21,119.99,120.18,53883.0,104.0815,104.2463,104.0555,104.2203,53883.0
2019-09-16 11:55:00,120.18,120.22,120.11,120.15,58206.0,104.2203,104.255,104.1596,104.1943,58206.0
2019-09-16 12:00:00,120.15,120.27,120.1,120.23,91336.0,104.1943,104.2983,104.1509,104.2636,91336.0
2019-09-16 12:05:00,120.24,120.24,119.9,119.94,87478.0,104.2723,104.2723,103.9775,104.0122,87478.0
2019-09-16 12:10:00,119.95,120.04,119.94,120.0,35260.0,104.0208,104.0989,104.0122,104.0642,35260.0
2019-09-16 12:15:00,119.98,120.02,119.93,120.01,18775.0,104.0468,104.0815,104.0035,104.0729,18775.0
2019-09-16 12:20:00,120.02,120.03,119.81,119.85,33482.0,104.0815,104.0902,103.8994,103.9341,33482.0
2019-09-16 12:25:00,119.86,119.89,119.74,119.75,19254.0,103.9428,103.9688,103.8387,103.8474,19254.0
2019-09-16 12:30:00,119.75,119.78,119.71,119.72,15726.0,103.8474,103.8734,103.8127,103.8214,15726.0
2019-09-16 12:35:00,119.72,119.76,119.53,119.66,93511.0,103.8214,103.8561,103.6566,103.7693,93511.0
2019-09-16 12:40:00,119.66,119.67,119.48,119.49,46797.0,103.7693,103.778,103.6132,103.6219,46797.0
2019-09-16 12:45:00,119.49,119.52,119.44,119.48,36648.0,103.6219,103.6479,103.5786,103.6132,36648.0
2019-09-16 12:50:00,119.48,119.51,119.39,119.39,45701.0,103.6132,103.6393,103.5352,103.5352,45701.0
2019-09-16 12:55:00,119.36,119.37,119.21,119.33,52365.0,103.5092,103.5178,103.3791,103.4832,52365.0
2019-09-16 13:00:00,119.31,119.35,119.13,119.2,162213.0,103.4658,103.5005,103.3097,103.3704,162213.0
2019-09-16 13:05:00,119.21,119.28,119.2,119.26,26161.0,103.3791,103.4398,103.3704,103.4225,26161.0
2019-09-16 13:10:00,119.25,119.26,119.17,119.18,36024.0,103.4138,103.4225,103.3444,103.3531,36024.0
2019-09-16 13:15:00,119.18,119.25,119.17,119.2,32464.0,103.3531,103.4138,103.3444,103.3704,32464.0
2019-09-16 13:20:00,119.2,119.29,119.18,119.21,47588.0,103.3704,103.4485,103.3531,103.3791,47588.0
2019-09-16 13:25:00,119.22,119.26,119.18,119.19,33873.0,103.3878,103.4225,103.3531,103.3618,33873.0
2019-09-16 13:30:00,119.19,119.23,119.06,119.09,67134.0,103.3618,103.3964,103.249,103.275,67134.0
2019-09-16 13:35:00,119.09,119.12,119.01,119.08,47223.0,103.275,103.301,103.2057,103.2664,47223.0
2019-09-16 13:40:00,119.08,119.23,119.08,119.1,69935.0,103.2664,103.3964,103.2664,103.2837,69935.0
2019-09-16 13:45:00,119.1,119.34,119.1,119.33,60095.0,103.2837,103.4918,103.2837,103.4832,60095.0
2019-09-16 13:50:00,119.34,119.51,119.3,119.36,67772.0,103.4918,103.6393,103.4571,103.5092,67772.0
2019-09-16 13:55:00,119.34,119.4,119.3,119.37,31133.0,103.4918,103.5439,103.4571,103.5178,31133.0
2019-09-16 14:00:00,119.37,119.42,119.35,119.41,46854.0,103.5178,103.5612,103.5005,103.5525,46854.0
2019-09-16 14:05:00,119.4,119.44,119.37,119.39,29172.0,103.5439,103.5786,103.5178,103.5352,29172.0
2019-09-16 14:10:00,119.39,119.41,119.25,119.3,67716.0,103.5352,103.5525,103.4138,103.4571,67716.0
2019-09-16 14:15:00,119.3,119.5,119.29,119.38,73786.0,103.4571,103.6306,103.4485,103.5265,73786.0
2019-09-16 14:20:00,119.37,119.4,119.31,119.34,40361.0,103.5178,103.5439,103.4658,103.4918,40361.0
2019-09-16 14:25:00,119.34,119.48,119.3,119.47,40697.0,103.4918,103.6132,103.4571,103.6046,40697.0
2019-09-16 14:30:00,119.48,119.56,119.44,119.5,45438.0,103.6132,103.6826,103.5786,103.6306,45438.0
2019-09-16 14:35:00,119.5,119.54,119.42,119.47,61377.0,103.6306,103.6653,103.5612,103.6046,61377.0
2019-09-16 14:40:00,119.48,119.58,119.45,119.55,32597.0,103.6132,103.7,103.5872,103.6739,32597.0
2019-09-16 14:45:00,119.56,119.58,119.51,119.57,39626.0,103.6826,103.7,103.6393,103.6913,39626.0
2019-09-16 14:50:00,119.57,119.65,119.51,119.65,36475.0,103.6913,103.7607,103.6393,103.7607,36475.0
2019-09-16 14:55:00,119.65,119.75,119.64,119.73,31525.0,103.7607,103.8474,103.752,103.83,31525.0
2019-09-16 15:00:00,119.73,119.75,119.68,119.69,49923.0,103.83,103.8474,103.7867,103.7954,49923.0
2019-09-16 15:05:00,119.69,119.81,119.65,119.75,83826.0,103.7954,103.8994,103.7607,103.8474,83826.0
2019-09-16 15:10:00,119.75,119.87,119.73,119.8,45561.0,103.8474,103.9515,103.83,103.8907,45561.0
2019-09-16 15:15:00,119.8,119.84,119.78,119.82,50049.0,103.8907,103.9254,103.8734,103.9081,50049.0
2019-09-16 15:20:00,119.81,119.87,119.78,119.86,109297.0,103.8994,103.9515,103.8734,103.9428,109297.0
2019-09-16 15:25:00,119.87,119.89,119.81,119.83,41528.0,103.9515,103.9688,103.8994,103.9168,41528.0
2019-09-16 15:30:00,119.83,119.91,119.79,119.89,47063.0,103.9168,103.9861,103.8821,103.9688,47063.0
2019-09-16 15:35:00,119.88,120.01,119.87,120.01,69534.0,103.9601,104.0729,103.9515,104.0729,69534.0
2019-09-16 15:40:00,120.0,120.07,119.96,119.99,71749.0,104.0642,104.1249,104.0295,104.0555,71749.0
2019-09-16 15:45:00,119.98,120.0,119.85,119.87,69659.0,104.0468,104.0642,103.9341,103.9515,69659.0
2019-09-16 15:50:00,119.86,119.9,119.68,119.75,132164.0,103.9428,103.9775,103.7867,103.8474,132164.0
2019-09-16 15:55:00,119.75,119.84,119.67,119.75,313439.0,103.8474,103.9254,103.778,103.8474,313439.0
2019-09-17 09:30:00,119.63,120.52,119.44,120.28,220910.0,103.7433,104.5151,103.5786,104.307,220910.0
2019-09-17 09:35:00,120.3,121.11,120.23,120.9,104122.0,104.3243,105.0268,104.2636,104.8447,104122.0
2019-09-17 09:40:00,120.97,121.1,120.69,120.87,78893.0,104.9054,105.0181,104.6626,104.8187,78893.0
2019-09-17 09:45:00,120.88,121.29,120.83,121.21,104445.0,104.8273,105.1829,104.784,105.1135,104445.0
2019-09-17 09:50:00,121.25,121.32,121.07,121.19,72725.0,105.1482,105.2089,104.9921,105.0962,72725.0
2019-09-17 09:55:00,121.2,121.22,120.9,121.07,55773.0,105.1048,105.1222,104.8447,104.9921,55773.0
2019-09-17 10:00:00,121.04,121.04,120.74,120.82,52991.0,104.9661,104.9661,104.7059,104.7753,52991.0
2019-09-17 10:05:00,120.83,121.13,120.81,121.11,46956.0,104.784,105.0441,104.7666,105.0268,46956.0
2019-09-17 10:10:00,121.09,121.27,120.94,120.98,62988.0,105.0094,105.1655,104.8794,104.914,62988.0
2019-09-17 10:15:00,120.99,121.12,120.91,121.09,47767.0,104.9227,105.0355,104.8533,105.0094,47767.0
2019-09-17 10:20:00,121.12,121.41,121.09,121.4,44410.0,105.0355,105.2869,105.0094,105.2783,44410.0
2019-09-17 10:25:00,121.4,121.53,121.32,121.46,40630.0,105.2783,105.391,105.2089,105.3303,40630.0
2019-09-17 10:30:00,121.46,121.78,121.39,121.63,70303.0,105.3303,105.6078,105.2696,105.4777,70303.0
2019-09-17 10:35:00,121.66,121.92,121.54,121.89,71438.0,105.5037,105.7292,105.3997,105.7032,71438.0
2019-09-17 10:40:00,121.88,121.99,121.86,121.95,50076.0,105.6945,105.7899,105.6772,105.7552,50076.0
2019-09-17 10:45:00,121.93,121.93,121.41,121.45,31669.0,105.7379,105.7379,105.2869,105.3216,31669.0
2019-09-17 10:50:00,121.45,121.53,121.33,121.39,30571.0,105.3216,105.391,105.2176,105.2696,30571.0
2019-09-17 10:55:00,121.39,121.56,121.37,121.42,33840.0,105.2696,105.417,105.2523,105.2956,33840.0
2019-09-17 11:00:00,121.4,121.43,121.2,121.31,41342.0,105.2783,105.3043,105.1048,105.2002,41342.0
2019-09-17 11:05:00,121.32,121.33,121.23,121.29,27618.0,105.2089,105.2176,105.1308,105.1829,27618.0
2019-09-17 11:10:00,121.32,121.41,121.31,121.39,21969.0,105.2089,105.2869,105.2002,105.2696,21969.0
2019-09-17 11:15:00,121.41,121.45,121.27,121.44,35950.0,105.2869,105.3216,105.1655,105.313,35950.0
2019-09-17 11:20:00,121.43,121.6,121.4,121.54,32109.0,105.3043,105.4517,105.2783,105.3997,32109.0
2019-09-17 11:25:00,121.54,121.54,120.94,121.17,67399.0,105.3997,105.3997,104.8794,105.0788,67399.0
2019-09-17 11:30:00,121.15,121.15,120.93,121.07,33867.0,105.0615,105.0615,104.8707,104.9921,33867.0
2019-09-17 11:35:00,121.07,121.12,120.99,121.07,20778.0,104.9921,105.0355,104.9227,104.9921,20778.0
2019-09-17 11:40:00,121.05,121.11,120.88,120.91,25931.0,104.9747,105.0268,104.8273,104.8533,25931.0
2019-09-17 11:45:00,120.94,120.97,120.9,120.93,21805.0,104.8794,104.9054,104.8447,104.8707,21805.0
2019-09-17 11:50:00,120.93,120.94,120.81,120.83,24279.0,104.8707,104.8794,104.7666,104.784,24279.0
2019-09-17 11:55:00,120.82,120.84,120.69,120.78,35848.0,104.7753,104.7926,104.6626,104.7406,35848.0
2019-09-17 12:00:00,120.78,120.94,120.76,120.89,46731.0,104.7406,104.8794,104.7233,104.836,46731.0
2019-09-17 12:05:00,120.89,120.99,120.84,120.91,36216.0,104.836,104.9227,104.7926,104.8533,36216.0
2019-09-17 12:10:00,120.91,121.07,120.89,121.05,34983.0,104.8533,104.9921,104.836,104.9747,34983.0
2019-09-17 12:15:00,121.06,121.08,120.91,120.93,34695.0,104.9834,105.0008,104.8533,104.8707,34695.0
2019-09-17 12:20:00,120.93,121.07,120.92,121.04,35844.0,104.8707,104.9921,104.862,104.9661,35844.0
2019-09-17 12:25:00,121.04,121.17,121.03,121.14,33031.0,104.9661,105.0788,104.9574,105.0528,33031.0
2019-09-17 12:30:00,121.12,121.33,121.12,121.24,48790.0,105.0355,105.2176,105.0355,105.1395,48790.0
2019-09-17 12:35:00,121.24,121.25,121.16,121.16,33382.0,105.1395,105.1482,105.0701,105.0701,33382.0
2019-09-17 12:40:00,121.19,121.28,121.16,121.21,23616.0,105.0962,105.1742,105.0701,105.1135,23616.0
2019-09-17 12:45:00,121.2,121.38,121.2,121.27,30309.0,105.1048,105.2609,105.1048,105.1655,30309.0
2019-09-17 12:50:00,121.27,121.31,121.21,121.24,34239.0,105.1655,105.2002,105.1135,105.1395,34239.0
2019-09-17 12:55:00,121.26,121.27,121.06,121.11,38549.0,105.1569,105.1655,104.9834,105.0268,38549.0
2019-09-17 13:00:00,121.1,121.17,121.02,121.05,30318.0,105.0181,105.0788,104.9487,104.9747,30318.0
2019-09-17 13:05:00,121.04,121.16,121.03,121.08,30909.0,104.9661,105.0701,104.9574,105.0008,30909.0
2019-09-17 13:10:00,121.09,121.2,121.07,121.17,22536.0,105.0094,105.1048,104.9921,105.0788,22536.0
2019-09-17 13:15:00,121.18,121.36,121.17,121.3,23820.0,105.0875,105.2436,105.0788,105.1915,23820.0
2019-09-17 13:20:00,121.3,121.36,121.23,121.28,25411.0,105.1915,105.2436,105.1308,105.1742,25411.0
2019-09-17 13:25:00,121.28,121.3,121.18,121.18,32145.0,105.1742,105.1915,105.0875,105.0875,32145.0
2019-09-17 13:30:00,121.19,121.26,121.15,121.24,25118.0,105.0962,105.1569,105.0615,105.1395,25118.0
2019-09-17 13:35:00,121.24,121.28,121.19,121.28,25614.0,105.1395,105.1742,105.0962,105.1742,25614.0
2019-09-17 13:40:00,121.28,121.4,121.27,121.36,19950.0,105.1742,105.2783,105.1655,105.2436,19950.0
2019-09-17 13:45:00,121.36,121.52,121.34,121.45,33293.0,105.2436,105.3823,105.2262,105.3216,33293.0
2019-09-17 13:50:00,121.43,121.47,121.38,121.44,26300.0,105.3043,105.339,105.2609,105.313,26300.0
2019-09-17 13:55:00,121.43,121.51,121.34,121.42,29971.0,105.3043,105.3737,105.2262,105.2956,29971.0
2019-09-17 14:00:00,121.44,121.57,121.44,121.5,30687.0,105.313,105.4257,105.313,105.365,30687.0
2019-09-17 14:05:00,121.5,121.53,121.36,121.4,34201.0,105.365,105.391,105.2436,105.2783,34201.0
2019-09-17 14:10:00,121.41,121.44,121.28,121.35,31138.0,105.2869,105.313,105.1742,105.2349,31138.0
2019-09-17 14:15:00,121.37,121.37,121.24,121.24,25521.0,105.2523,105.2523,105.1395,105.1395,25521.0
2019-09-17 14:20:00,121.23,121.26,121.18,121.22,24977.0,105.1308,105.1569,105.0875,105.1222,24977.0
2019-09-17 14:25:00,121.22,121.33,121.22,121.31,22668.0,105.1222,105.2176,105.1222,105.2002,22668.0
2019-09-17 14:30:00,121.33,121.34,121.23,121.29,35561.0,105.2176,105.2262,105.1308,105.1829,35561.0
2019-09-17 14:35:00,121.3,121.32,121.23,121.26,34883.0,105.1915,105.2089,105.1308,105.1569,34883.0
2019-09-17 14:40:00,121.27,121.34,121.22,121.29,61839.0,105.1655,105.2262,105.1222,105.1829,61839.0
2019-09-17 14:45:00,121.29,121.32,121.19,121.19,31487.0,105.1829,105.2089,105.0962,105.0962,31487.0
2019-09-17 14:50:00,121.19,121.23,121.05,121.07,27689.0,105.0962,105.1308,104.9747,104.9921,27689.0
2019-09-17 14:55:00,121.07,121.09,121.01,121.06,30828.0,104.9921,105.0094,104.9401,104.9834,30828.0
2019-09-17 15:00:00,121.06,121.08,120.92,120.92,37639.0,104.9834,105.0008,104.862,104.862,37639.0
2019-09-17 15:05:00,120.92,120.93,120.88,120.93,24786.0,104.862,104.8707,104.8273,104.8707,24786.0
2019-09-17 15:10:00,120.93,120.93,120.86,120.92,33485.0,104.8707,104.8707,104.81,104.862,33485.0
2019-09-17 15:15:00,120.91,121.02,120.9,120.98,61203.0,104.8533,104.9487,104.8447,104.914,61203.0
2019-09-17 15:20:00,120.98,121.09,120.97,121.06,51938.0,104.914,105.0094,104.9054,104.9834,51938.0
2019-09-17 15:25:00,121.07,121.09,121.01,121.07,36384.0,104.9921,105.0094,104.9401,104.9921,36384.0
2019-09-17 15:30:00,121.06,121.14,121.04,121.12,34401.0,104.9834,105.0528,104.9661,105.0355,34401.0
2019-09-17 15:35:00,121.1,121.16,121.1,121.15,39186.0,105.0181,105.0701,105.0181,105.0615,39186.0
2019-09-17 15:40:00,121.15,121.17,121.1,121.14,46442.0,105.0615,105.0788,105.0181,105.0528,46442.0
2019-09-17 15:45:00,121.15,121.17,121.1,121.13,78527.0,105.0615,105.0788,105.0181,105.0441,78527.0
2019-09-17 15:50:00,121.13,121.15,121.07,121.11,83050.0,105.0441,105.0615,104.9921,105.0268,83050.0
2019-09-17 15:55:00,121.11,121.2,121.08,121.13,214568.0,105.0268,105.1048,105.0008,105.0441,214568.0
2019-09-18 09:30:00,121.27,121.42,120.97,121.42,138401.0,105.1655,105.2956,104.9054,105.2956,138401.0
2019-09-18 09:35:00,121.35,121.35,120.77,120.84,41118.0,105.2349,105.2349,104.7319,104.7926,41118.0
2019-09-18 09:40:00,120.89,121.12,120.88,121.01,36532.0,104.836,105.0355,104.8273,104.9401,36532.0
2019-09-18 09:45:00,121.01,121.12,120.92,121.01,40571.0,104.9401,105.0355,104.862,104.9401,40571.0
2019-09-18 09:50:00,121.03,121.27,120.91,121.26,28215.0,104.9574,105.1655,104.8533,105.1569,28215.0
2019-09-18 09:55:00,121.27,121.53,121.16,121.51,45487.0,105.1655,105.391,105.0701,105.3737,45487.0
2019-09-18 10:00:00,121.51,121.66,121.42,121.6,78588.0,105.3737,105.5037,105.2956,105.4517,78588.0
2019-09-18 10:05:00,121.61,121.67,121.55,121.59,45478.0,105.4604,105.5124,105.4083,105.443,45478.0
2019-09-18 10:10:00,121.6,121.72,121.51,121.67,125649.0,105.4517,105.5558,105.3737,105.5124,125649.0
2019-09-18 10:15:00,121.67,121.75,121.6,121.69,34309.0,105.5124,105.5818,105.4517,105.5298,34309.0
2019-09-18 10:20:00,121.7,121.73,121.45,121.45,65217.0,105.5384,105.5644,105.3216,105.3216,65217.0
2019-09-18 10:25:00,121.48,121.48,121.3,121.44,30689.0,105.3476,105.3476,105.1915,105.313,30689.0
2019-09-18 10:30:00,121.45,121.48,121.35,121.37,27962.0,105.3216,105.3476,105.2349,105.2523,27962.0
2019-09-18 10:35:00,121.37,121.62,121.36,121.62,45694.0,105.2523,105.4691,105.2436,105.4691,45694.0
2019-09-18 10:40:00,121.61,121.62,121.44,121.44,33686.0,105.4604,105.4691,105.313,105.313,33686.0
2019-09-18 10:45:00,121.46,121.52,121.39,121.48,21575.0,105.3303,105.3823,105.2696,105.3476,21575.0
2019-09-18 10:50:00,121.47,121.54,121.42,121.54,23600.0,105.339,105.3997,105.2956,105.3997,23600.0
2019-09-18 10:55:00,121.55,121.6,121.48,121.5,29157.0,105.4083,105.4517,105.3476,105.365,29157.0
2019-09-18 11:00:00,121.51,121.52,121.36,121.37,22100.0,105.3737,105.3823,105.2436,105.2523,22100.0
2019-09-18 11:05:00,121.37,121.47,121.35,121.43,29272.0,105.2523,105.339,105.2349,105.3043,29272.0
2019-09-18 11:10:00,121.44,121.51,121.4,121.44,23902.0,105.313,105.3737,105.2783,105.313,23902.0
2019-09-18 11:15:00,121.43,121.44,121.32,121.38,23308.0,105.3043,105.313,105.2089,105.2609,23308.0
2019-09-18 11:20:00,121.39,121.41,121.34,121.37,23104.0,105.2696,105.2869,105.2262,105.2523,23104.0
2019-09-18 11:25:00,121.36,121.49,121.35,121.43,22852.0,105.2436,105.3563,105.2349,105.3043,22852.0
2019-09-18 11:30:00,121.44,121.44,121.31,121.36,21017.0,105.313,105.313,105.2002,105.2436,21017.0
2019-09-18 11:35:00,121.35,121.47,121.35,121.46,21674.0,105.2349,105.339,105.2349,105.3303,21674.0
2019-09-18 11:40:00,121.47,121.53,121.46,121.52,20967.0,105.339,105.391,105.3303,105.3823,20967.0
2019-09-18 11:45:00,121.53,121.56,121.48,121.53,19682.0,105.391,105.417,105.3476,105.391,19682.0
2019-09-18 11:50:00,121.54,121.6,121.5,121.59,17466.0,105.3997,105.4517,105.365,105.443,17466.0
2019-09-18 11:55:00,121.6,121.61,121.5,121.57,20241.0,105.4517,105.4604,105.365,105.4257,20241.0
2019-09-18 12:00:00,121.57,121.59,121.47,121.54,30940.0,105.4257,105.443,105.339,105.3997,30940.0
2019-09-18 12:05:00,121.53,121.54,121.39,121.46,36778.0,105.391,105.3997,105.2696,105.3303,36778.0
2019-09-18 12:10:00,121.45,121.51,121.42,121.49,16239.0,105.3216,105.3737,105.2956,105.3563,16239.0
2019-09-18 12:15:00,121.49,121.5,121.41,121.42,19177.0,105.3563,105.365,105.2869,105.2956,19177.0
2019-09-18 12:20:00,121.42,121.42,121.31,121.32,21270.0,105.2956,105.2956,105.2002,105.2089,21270.0
2019-09-18 12:25:00,121.31,121.37,121.31,121.31,16765.0,105.2002,105.2523,105.2002,105.2002,16765.0
2019-09-18 12:30:00,121.32,121.38,121.31,121.36,29014.0,105.2089,105.2609,105.2002,105.2436,29014.0
2019-09-18 12:35:00,121.36,121.42,121.35,121.41,20473.0,105.2436,105.2956,105.2349,105.2869,20473.0
2019-09-18 12:40:00,121.41,121.43,121.38,121.41,16596.0,105.2869,105.3043,105.2609,105.2869,16596.0
2019-09-18 12:45:00,121.41,121.46,121.39,121.45,12484.0,105.2869,105.3303,105.2696,105.3216,12484.0
2019-09-18 12:50:00,121.46,121.48,121.4,121.41,14681.0,105.3303,105.3476,105.2783,105.2869,14681.0
2019-09-18 12:55:00,121.4,121.46,121.36,121.42,15295.0,105.2783,105.3303,105.2436,105.2956,15295.0
2019-09-18 13:00:00,121.43,121.49,121.42,121.47,21142.0,105.3043,105.3563,105.2956,105.339,21142.0
2019-09-18 13:05:00,121.46,121.49,121.44,121.47,17071.0,105.3303,105.3563,105.313,105.339,17071.0
2019-09-18 13:10:00,121.48,121.48,121.37,121.43,16115.0,105.3476,105.3476,105.2523,105.3043,16115.0
2019-09-18 13:15:00,121.42,121.44,121.38,121.42,22808.0,105.2956,105.313,105.2609,105.2956,22808.0
2019-09-18 13:20:00,121.41,121.44,121.37,121.39,26157.0,105.2869,105.313,105.2523,105.2696,26157.0
2019-09-18 13:25:00,121.4,121.48,121.4,121.46,20291.0,105.2783,105.3476,105.2783,105.3303,20291.0
2019-09-18 13:30:00,121.46,121.62,121.43,121.61,22842.0,105.3303,105.4691,105.3043,105.4604,22842.0
2019-09-18 13:35:00,121.62,121.66,121.55,121.65,27317.0,105.4691,105.5037,105.4083,105.4951,27317.0
2019-09-18 13:40:00,121.65,121.74,121.6,121.65,22997.0,105.4951,105.5731,105.4517,105.4951,22997.0
2019-09-18 13:45:00,121.65,121.71,121.6,121.69,15760.0,105.4951,105.5471,105.4517,105.5298,15760.0
2019-09-18 13:50:00,121.69,121.8,121.67,121.76,28143.0,105.5298,105.6251,105.5124,105.5905,28143.0
2019-09-18 13:55:00,121.76,121.89,121.73,121.89,50359.0,105.5905,105.7032,105.5644,105.7032,50359.0
2019-09-18 14:00:00,121.9,121.96,121.4,121.65,71628.0,105.7119,105.7639,105.2783,105.4951,71628.0
2019-09-18 14:05:00,121.62,121.69,121.42,121.47,32257.0,105.4691,105.5298,105.2956,105.339,32257.0
2019-09-18 14:10:00,121.52,121.58,121.1,121.2,48162.0,105.3823,105.4344,105.0181,105.1048,48162.0
2019-09-18 14:15:00,121.19,121.22,121.05,121.08,33624.0,105.0962,105.1222,104.9747,105.0008,33624.0
2019-09-18 14:20:00,121.05,121.18,121.0,121.15,36456.0,104.9747,105.0875,104.9314,105.0615,36456.0
2019-09-18 14:25:00,121.15,121.19,121.06,121.18,35906.0,105.0615,105.0962,104.9834,105.0875,35906.0
2019-09-18 14:30:00,121.15,121.42,121.03,121.41,35764.0,105.0615,105.2956,104.9574,105.2869,35764.0
2019-09-18 14:35:00,121.41,121.41,121.1,121.16,30198.0,105.2869,105.2869,105.0181,105.0701,30198.0
2019-09-18 14:40:00,121.14,121.27,121.02,121.09,29336.0,105.0528,105.1655,104.9487,105.0094,29336.0
2019-09-18 14:45:00,121.12,121.12,120.85,121.04,30970.0,105.0355,105.0355,104.8013,104.9661,30970.0
2019-09-18 14:50:00,121.01,121.37,120.93,121.26,60772.0,104.9401,105.2523,104.8707,105.1569,60772.0
2019-09-18 14:55:00,121.3,121.32,121.14,121.18,26402.0,105.1915,105.2089,105.0528,105.0875,26402.0
2019-09-18 15:00:00,121.18,121.23,121.05,121.15,29936.0,105.0875,105.1308,104.9747,105.0615,29936.0
2019-09-18 15:05:00,121.16,121.29,121.11,121.2,28148.0,105.0701,105.1829,105.0268,105.1048,28148.0
2019-09-18 15:10:00,121.2,121.28,121.16,121.19,42001.0,105.1048,105.1742,105.0701,105.0962,42001.0
2019-09-18 15:15:00,121.19,121.31,121.15,121.29,36697.0,105.0962,105.2002,105.0615,105.1829,36697.0
2019-09-18 15:20:00,121.29,121.32,121.12,121.17,31176.0,105.1829,105.2089,105.0355,105.0788,31176.0
2019-09-18 15:25:00,121.18,121.24,121.14,121.19,38389.0,105.0875,105.1395,105.0528,105.0962,38389.0
2019-09-18 15:30:00,121.19,121.51,121.18,121.51,47643.0,105.0962,105.3737,105.0875,105.3737,47643.0
2019-09-18 15:35:00,121.5,121.57,121.42,121.55,48169.0,105.365,105.4257,105.2956,105.4083,48169.0
2019-09-18 15:40:00,121.57,121.63,121.41,121.54,63358.0,105.4257,105.4777,105.2869,105.3997,63358.0
2019-09-18 15:45:00,121.55,121.58,121.4,121.46,55686.0,105.4083,105.4344,105.2783,105.3303,55686.0
2019-09-18 15:50:00,121.46,121.48,121.29,121.35,87547.0,105.3303,105.3476,105.1829,105.2349,87547.0
2019-09-18 15:55:00,121.37,121.49,121.3,121.42,297890.0,105.2523,105.3563,105.1915,105.2956,297890.0
2019-09-19 09:30:00,121.39,121.67,121.39,121.6,148788.0,105.2696,105.5124,105.2696,105.4517,148788.0
2019-09-19 09:35:00,121.57,121.86,121.48,121.68,51985.0,105.4257,105.6772,105.3476,105.5211,51985.0
2019-09-19 09:40:00,121.67,121.83,121.61,121.74,21003.0,105.5124,105.6512,105.4604,105.5731,21003.0
2019-09-19 09:45:00,121.77,121.79,121.53,121.55,35873.0,105.5991,105.6165,105.391,105.4083,35873.0
2019-09-19 09:50:00,121.55,121.58,121.41,121.46,33259.0,105.4083,105.4344,105.2869,105.3303,33259.0
2019-09-19 09:55:00,121.46,121.62,121.42,121.53,36632.0,105.3303,105.4691,105.2956,105.391,36632.0
2019-09-19 10:00:00,121.48,121.55,121.43,121.48,21938.0,105.3476,105.4083,105.3043,105.3476,21938.0
2019-09-19 10:05:00,121.5,121.54,121.38,121.41,19511.0,105.365,105.3997,105.2609,105.2869,19511.0
2019-09-19 10:10:00,121.39,121.52,121.36,121.52,28871.0,105.2696,105.3823,105.2436,105.3823,28871.0
2019-09-19 10:15:00,121.51,121.62,121.48,121.51,20412.0,105.3737,105.4691,105.3476,105.3737,20412.0
2019-09-19 10:20:00,121.51,121.57,121.44,121.44,17630.0,105.3737,105.4257,105.313,105.313,17630.0
2019-09-19 10:25:00,121.41,121.47,121.35,121.42,31071.0,105.2869,105.339,105.2349,105.2956,31071.0
2019-09-19 10:30:00,121.42,121.45,121.37,121.41,22504.0,105.2956,105.3216,105.2523,105.2869,22504.0
2019-09-19 10:35:00,121.42,121.43,121.37,121.42,21706.0,105.2956,105.3043,105.2523,105.2956,21706.0
2019-09-19 10:40:00,121.4,121.44,121.36,121.37,18207.0,105.2783,105.313,105.2436,105.2523,18207.0
2019-09-19 10:45:00,121.38,121.42,121.34,121.39,19630.0,105.2609,105.2956,105.2262,105.2696,19630.0
2019-09-19 10:50:00,121.39,121.39,121.26,121.36,33876.0,105.2696,105.2696,105.1569,105.2436,33876.0
2019-09-19 10:55:00,121.33,121.39,121.3,121.38,27017.0,105.2176,105.2696,105.1915,105.2609,27017.0
2019-09-19 11:00:00,121.38,121.41,121.27,121.35,36138.0,105.2609,105.2869,105.1655,105.2349,36138.0
2019-09-19 11:05:00,121.34,121.42,121.31,121.39,30411.0,105.2262,105.2956,105.2002,105.2696,30411.0
2019-09-19 11:10:00,121.38,121.42,121.28,121.29,20648.0,105.2609,105.2956,105.1742,105.1829,20648.0
2019-09-19 11:15:00,121.29,121.5,121.24,121.48,25064.0,105.1829,105.365,105.1395,105.3476,25064.0
2019-09-19 11:20:00,121.48,121.56,121.46,121.56,50496.0,105.3476,105.417,105.3303,105.417,50496.0
2019-09-19 11:25:00,121.56,121.57,121.51,121.55,27268.0,105.417,105.4257,105.3737,105.4083,27268.0
2019-09-19 11:30:00,121.55,121.65,121.53,121.62,25281.0,105.4083,105.4951,105.391,105.4691,25281.0
2019-09-19 11:35:00,121.64,121.78,121.57,121.73,28398.0,105.4864,105.6078,105.4257,105.5644,28398.0
2019-09-19 11:40:00,121.75,121.79,121.7,121.76,25142.0,105.5818,105.6165,105.5384,105.5905,25142.0
2019-09-19 11:45:00,121.75,121.79,121.74,121.74,13228.0,105.5818,105.6165,105.5731,105.5731,13228.0
2019-09-19 11:50:00,121.75,121.82,121.72,121.75,19929.0,105.5818,105.6425,105.5558,105.5818,19929.0
2019-09-19 11:55:00,121.77,121.93,121.77,121.9,28390.0,105.5991,105.7379,105.5991,105.7119,28390.0
2019-09-19 12:00:00,121.91,121.92,121.8,121.85,28199.0,105.7205,105.7292,105.6251,105.6685,28199.0
2019-09-19 12:05:00,121.87,121.92,121.84,121.89,36764.0,105.6859,105.7292,105.6598,105.7032,36764.0
2019-09-19 12:10:00,121.9,121.95,121.87,121.9,22331.0,105.7119,105.7552,105.6859,105.7119,22331.0
2019-09-19 12:15:00,121.88,121.96,121.88,121.94,13257.0,105.6945,105.7639,105.6945,105.7466,13257.0
2019-09-19 12:20:00,121.92,121.94,121.87,121.88,13593.0,105.7292,105.7466,105.6859,105.6945,13593.0
2019-09-19 12:25:00,121.88,121.95,121.82,121.84,16535.0,105.6945,105.7552,105.6425,105.6598,16535.0
2019-09-19 12:30:00,121.83,121.92,121.8,121.82,82149.0,105.6512,105.7292,105.6251,105.6425,82149.0
2019-09-19 12:35:00,121.82,121.98,121.82,121.95,33455.0,105.6425,105.7812,105.6425,105.7552,33455.0
2019-09-19 12:40:00,121.94,121.97,121.9,121.93,34343.0,105.7466,105.7726,105.7119,105.7379,34343.0
2019-09-19 12:45:00,121.93,121.98,121.92,121.94,29410.0,105.7379,105.7812,105.7292,105.7466,29410.0
2019-09-19 12:50:00,121.93,121.96,121.87,121.89,11474.0,105.7379,105.7639,105.6859,105.7032,11474.0
2019-09-19 12:55:00,121.9,121.98,121.89,121.95,18740.0,105.7119,105.7812,105.7032,105.7552,18740.0
2019-09-19 13:00:00,121.96,122.1,121.95,122.1,54746.0,105.7639,105.8853,105.7552,105.8853,54746.0
2019-09-19 13:05:00,122.08,122.13,122.0,122.0,23871.0,105.868,105.9113,105.7986,105.7986,23871.0
2019-09-19 13:10:00,121.99,122.04,121.95,122.03,15103.0,105.7899,105.8333,105.7552,105.8246,15103.0
2019-09-19 13:15:00,122.04,122.12,122.03,122.09,14658.0,105.8333,105.9027,105.8246,105.8766,14658.0
2019-09-19 13:20:00,122.08,122.12,122.04,122.1,14600.0,105.868,105.9027,105.8333,105.8853,14600.0
2019-09-19 13:25:00,122.1,122.13,122.05,122.1,17329.0,105.8853,105.9113,105.8419,105.8853,17329.0
2019-09-19 13:30:00,122.08,122.11,121.97,122.0,39160.0,105.868,105.894,105.7726,105.7986,39160.0
2019-09-19 13:35:00,122.0,122.04,121.93,121.95,24801.0,105.7986,105.8333,105.7379,105.7552,24801.0
2019-09-19 13:40:00,121.98,121.99,121.84,121.97,26116.0,105.7812,105.7899,105.6598,105.7726,26116.0
2019-09-19 13:45:00,121.97,122.01,121.95,121.98,11592.0,105.7726,105.8073,105.7552,105.7812,11592.0
2019-09-19 13:50:00,121.95,122.05,121.95,121.99,11711.0,105.7552,105.8419,105.7552,105.7899,11711.0
2019-09-19 13:55:00,121.99,122.01,121.91,121.94,10867.0,105.7899,105.8073,105.7205,105.7466,10867.0
2019-09-19 14:00:00,121.92,121.93,121.82,121.88,19660.0,105.7292,105.7379,105.6425,105.6945,19660.0
2019-09-19 14:05:00,121.89,121.97,121.85,121.96,48784.0,105.7032,105.7726,105.6685,105.7639,48784.0
2019-09-19 14:10:00,121.96,122.07,121.94,122.06,34846.0,105.7639,105.8593,105.7466,105.8506,34846.0
2019-09-19 14:15:00,122.07,122.09,122.0,122.0,42190.0,105.8593,105.8766,105.7986,105.7986,42190.0
2019-09-19 14:20:00,122.02,122.05,121.92,121.95,16956.0,105.8159,105.8419,105.7292,105.7552,16956.0
2019-09-19 14:25:00,121.94,122.0,121.92,121.97,17455.0,105.7466,105.7986,105.7292,105.7726,17455.0
2019-09-19 14:30:00,121.97,121.99,121.91,121.95,14478.0,105.7726,105.7899,105.7205,105.7552,14478.0
2019-09-19 14:35:00,121.96,121.98,121.93,121.94,8414.0,105.7639,105.7812,105.7379,105.7466,8414.0
2019-09-19 14:40:00,121.94,122.04,121.91,122.03,15771.0,105.7466,105.8333,105.7205,105.8246,15771.0
2019-09-19 14:45:00,122.01,122.05,121.95,122.05,13459.0,105.8073,105.8419,105.7552,105.8419,13459.0
2019-09-19 14:50:00,122.06,122.16,122.06,122.14,17830.0,105.8506,105.9373,105.8506,105.92,17830.0
2019-09-19 14:55:00,122.13,122.16,122.07,122.15,15483.0,105.9113,105.9373,105.8593,105.9287,15483.0
2019-09-19 15:00:00,122.15,122.23,122.09,122.18,30143.0,105.9287,105.998,105.8766,105.9547,30143.0
2019-09-19 15:05:00,122.19,122.2,122.11,122.17,14735.0,105.9634,105.972,105.894,105.946,14735.0
2019-09-19 15:10:00,122.17,122.17,121.98,122.01,33786.0,105.946,105.946,105.7812,105.8073,33786.0
2019-09-19 15:15:00,121.98,122.04,121.96,122.02,21969.0,105.7812,105.8333,105.7639,105.8159,21969.0
2019-09-19 15:20:00,122.03,122.15,122.0,122.12,23030.0,105.8246,105.9287,105.7986,105.9027,23030.0
2019-09-19 15:25:00,122.12,122.16,122.02,122.05,24770.0,105.9027,105.9373,105.8159,105.8419,24770.0
2019-09-19 15:30:00,122.05,122.05,121.78,121.83,30912.0,105.8419,105.8419,105.6078,105.6512,30912.0
2019-09-19 15:35:00,121.81,121.96,121.74,121.9,30902.0,105.6338,105.7639,105.5731,105.7119,30902.0
2019-09-19 15:40:00,121.9,121.94,121.84,121.87,33437.0,105.7119,105.7466,105.6598,105.6859,33437.0
2019-09-19 15:45:00,121.87,121.89,121.73,121.75,48797.0,105.6859,105.7032,105.5644,105.5818,48797.0
2019-09-19 15:50:00,121.74,121.75,121.63,121.71,79631.0,105.5731,105.5818,105.4777,105.5471,79631.0
2019-09-19 15:55:00,121.71,122.02,121.7,121.86,248720.0,105.5471,105.8159,105.5384,105.6772,248720.0
2019-09-20 09:30:00,122.13,122.29,121.81,121.92,3093540.0,105.9113,106.0501,105.6338,105.7292,3093540.0
2019-09-20 09:35:00,121.89,122.24,121.81,122.12,59524.0,105.7032,106.0067,105.6338,105.9027,59524.0
2019-09-20 09:40:00,122.12,122.18,121.96,122.18,35351.0,105.9027,105.9547,105.7639,105.9547,35351.0
2019-09-20 09:45:00,122.13,122.24,122.0,122.13,35233.0,105.9113,106.0067,105.7986,105.9113,35233.0
2019-09-20 09:50:00,122.19,122.39,122.16,122.36,33966.0,105.9634,106.1368,105.9373,106.1108,33966.0
2019-09-20 09:55:00,122.31,122.38,122.27,122.3,45292.0,106.0674,106.1281,106.0327,106.0588,45292.0
2019-09-20 10:00:00,122.33,122.41,122.26,122.37,46883.0,106.0848,106.1541,106.0241,106.1195,46883.0
2019-09-20 10:05:00,122.4,122.6,122.35,122.57,45981.0,106.1455,106.3189,106.1021,106.2929,45981.0
2019-09-20 10:10:00,122.54,122.58,122.22,122.27,51751.0,106.2669,106.3016,105.9894,106.0327,51751.0
2019-09-20 10:15:00,122.28,122.5,122.21,122.38,57343.0,106.0414,106.2322,105.9807,106.1281,57343.0
2019-09-20 10:20:00,122.4,122.49,122.36,122.39,35727.0,106.1455,106.2235,106.1108,106.1368,35727.0
2019-09-20 10:25:00,122.39,122.5,122.35,122.48,35993.0,106.1368,106.2322,106.1021,106.2148,35993.0
2019-09-20 10:30:00,122.5,122.5,122.29,122.32,34808.0,106.2322,106.2322,106.0501,106.0761,34808.0
2019-09-20 10:35:00,122.33,122.33,122.2,122.21,24346.0,106.0848,106.0848,105.972,105.9807,24346.0
2019-09-20 10:40:00,122.23,122.23,122.09,122.16,28924.0,105.998,105.998,105.8766,105.9373,28924.0
2019-09-20 10:45:00,122.16,122.17,122.06,122.06,21798.0,105.9373,105.946,105.8506,105.8506,21798.0
2019-09-20 10:50:00,122.07,122.26,122.06,122.25,34413.0,105.8593,106.0241,105.8506,106.0154,34413.0
2019-09-20 10:55:00,122.23,122.34,122.16,122.28,40368.0,105.998,106.0934,105.9373,106.0414,40368.0
2019-09-20 11:00:00,122.28,122.33,122.24,122.27,29538.0,106.0414,106.0848,106.0067,106.0327,29538.0
2019-09-20 11:05:00,122.28,122.33,122.23,122.33,24856.0,106.0414,106.0848,105.998,106.0848,24856.0
2019-09-20 11:10:00,122.31,122.33,122.26,122.27,32975.0,106.0674,106.0848,106.0241,106.0327,32975.0
2019-09-20 11:15:00,122.28,122.32,122.24,122.26,32848.0,106.0414,106.0761,106.0067,106.0241,32848.0
2019-09-20 11:20:00,122.27,122.46,122.25,122.37,38613.0,106.0327,106.1975,106.0154,106.1195,38613.0
2019-09-20 11:25:00,122.37,122.4,122.2,122.25,31216.0,106.1195,106.1455,105.972,106.0154,31216.0
2019-09-20 11:30:00,122.23,122.26,122.16,122.17,37366.0,105.998,106.0241,105.9373,105.946,37366.0
2019-09-20 11:35:00,122.17,122.27,122.09,122.26,22053.0,105.946,106.0327,105.8766,106.0241,22053.0
2019-09-20 11:40:00,122.26,122.37,122.22,122.35,25992.0,106.0241,106.1195,105.9894,106.1021,25992.0
2019-09-20 11:45:00,122.34,122.43,122.3,122.34,25861.0,106.0934,106.1715,106.0588,106.0934,25861.0
2019-09-20 11:50:00,122.34,122.42,122.28,122.42,20413.0,106.0934,106.1628,106.0414,106.1628,20413.0
2019-09-20 11:55:00,122.41,122.53,122.4,122.5,23231.0,106.1541,106.2582,106.1455,106.2322,23231.0
2019-09-20 12:00:00,122.49,122.54,122.47,122.47,21468.0,106.2235,106.2669,106.2062,106.2062,21468.0
2019-09-20 12:05:00,122.47,122.55,122.45,122.49,23396.0,106.2062,106.2756,106.1888,106.2235,23396.0
2019-09-20 12:10:00,122.5,122.53,122.43,122.47,22088.0,106.2322,106.2582,106.1715,106.2062,22088.0
2019-09-20 12:15:00,122.46,122.52,122.45,122.49,18413.0,106.1975,106.2495,106.1888,106.2235,18413.0
2019-09-20 12:20:00,122.49,122.5,122.41,122.44,18775.0,106.2235,106.2322,106.1541,106.1802,18775.0
2019-09-20 12:25:00,122.44,122.44,122.32,122.41,26553.0,106.1802,106.1802,106.0761,106.1541,26553.0
2019-09-20 12:30:00,122.41,122.44,122.34,122.39,16152.0,106.1541,106.1802,106.0934,106.1368,16152.0
2019-09-20 12:35:00,122.38,122.46,122.38,122.44,15411.0,106.1281,106.1975,106.1281,106.1802,15411.0
2019-09-20 12:40:00,122.43,122.5,122.39,122.48,20176.0,106.1715,106.2322,106.1368,106.2148,20176.0
2019-09-20 12:45:00,122.48,122.57,122.47,122.56,20560.0,106.2148,106.2929,106.2062,106.2842,20560.0
2019-09-20 12:50:00,122.56,122.6,122.5,122.56,31387.0,106.2842,106.3189,106.2322,106.2842,31387.0
2019-09-20 12:55:00,122.55,122.6,122.52,122.59,19103.0,106.2756,106.3189,106.2495,106.3102,19103.0
2019-09-20 13:00:00,122.59,122.6,122.53,122.55,21166.0,106.3102,106.3189,106.2582,106.2756,21166.0
2019-09-20 13:05:00,122.54,122.57,122.53,122.55,19184.0,106.2669,106.2929,106.2582,106.2756,19184.0
2019-09-20 13:10:00,122.56,122.57,122.03,122.03,125167.0,106.2842,106.2929,105.8246,105.8246,125167.0
2019-09-20 13:15:00,122.04,122.19,121.75,122.16,75944.0,105.8333,105.9634,105.5818,105.9373,75944.0
2019-09-20 13:20:00,122.14,122.23,122.04,122.18,26061.0,105.92,105.998,105.8333,105.9547,26061.0
2019-09-20 13:25:00,122.2,122.22,122.11,122.19,19732.0,105.972,105.9894,105.894,105.9634,19732.0
2019-09-20 13:30:00,122.2,122.2,122.02,122.03,30644.0,105.972,105.972,105.8159,105.8246,30644.0
2019-09-20 13:35:00,122.03,122.17,122.02,122.12,23975.0,105.8246,105.946,105.8159,105.9027,23975.0
2019-09-20 13:40:00,122.13,122.22,122.09,122.14,52515.0,105.9113,105.9894,105.8766,105.92,52515.0
2019-09-20 13:45:00,122.14,122.18,122.0,122.03,31405.0,105.92,105.9547,105.7986,105.8246,31405.0
2019-09-20 13:50:00,122.03,122.06,121.96,121.98,39138.0,105.8246,105.8506,105.7639,105.7812,39138.0
2019-09-20 13:55:00,121.97,122.1,121.93,122.09,47057.0,105.7726,105.8853,105.7379,105.8766,47057.0
2019-09-20 14:00:00,122.1,122.27,122.04,122.15,48569.0,105.8853,106.0327,105.8333,105.9287,48569.0
2019-09-20 14:05:00,122.14,122.19,122.05,122.16,23613.0,105.92,105.9634,105.8419,105.9373,23613.0
2019-09-20 14:10:00,122.18,122.2,122.11,122.11,33255.0,105.9547,105.972,105.894,105.894,33255.0
2019-09-20 14:15:00,122.13,122.16,122.05,122.11,25485.0,105.9113,105.9373,105.8419,105.894,25485.0
2019-09-20 14:20:00,122.1,122.26,122.08,122.22,89501.0,105.8853,106.0241,105.868,105.9894,89501.0
2019-09-20 14:25:00,122.22,122.25,122.16,122.21,62473.0,105.9894,106.0154,105.9373,105.9807,62473.0
2019-09-20 14:30:00,122.2,122.24,122.18,122.18,62523.0,105.972,106.0067,105.9547,105.9547,62523.0
2019-09-20 14:35:00,122.18,122.19,122.14,122.15,23563.0,105.9547,105.9634,105.92,105.9287,23563.0
2019-09-20 14:40:00,122.15,122.19,122.13,122.14,36947.0,105.9287,105.9634,105.9113,105.92,36947.0
2019-09-20 14:45:00,122.15,122.22,122.14,122.17,58416.0,105.9287,105.9894,105.92,105.946,58416.0
2019-09-20 14:50:00,122.17,122.2,122.13,122.17,40677.0,105.946,105.972,105.9113,105.946,40677.0
2019-09-20 14:55:00,122.17,122.3,122.15,122.27,60816.0,105.946,106.0588,105.9287,106.0327,60816.0
2019-09-20 15:00:00,122.27,122.44,122.24,122.43,63777.0,106.0327,106.1802,106.0067,106.1715,63777.0
2019-09-20 15:05:00,122.43,122.49,122.37,122.44,52111.0,106.1715,106.2235,106.1195,106.1802,52111.0
2019-09-20 15:10:00,122.44,122.46,122.37,122.43,51120.0,106.1802,106.1975,106.1195,106.1715,51120.0
2019-09-20 15:15:00,122.43,122.48,122.37,122.41,59419.0,106.1715,106.2148,106.1195,106.1541,59419.0
2019-09-20 15:20:00,122.4,122.44,122.35,122.4,55450.0,106.1455,106.1802,106.1021,106.1455,55450.0
2019-09-20 15:25:00,122.41,122.49,122.39,122.47,58927.0,106.1541,106.2235,106.1368,106.2062,58927.0
2019-09-20 15:30:00,122.48,122.52,122.37,122.39,78900.0,106.2148,106.2495,106.1195,106.1368,78900.0
2019-09-20 15:35:00,122.39,122.53,122.37,122.52,86612.0,106.1368,106.2582,106.1195,106.2495,86612.0
2019-09-20 15:40:00,122.52,122.55,122.36,122.4,116616.0,106.2495,106.2756,106.1108,106.1455,116616.0
2019-09-20 15:45:00,122.39,122.42,122.31,122.39,124605.0,106.1368,106.1628,106.0674,106.1368,124605.0
2019-09-20 15:50:00,122.4,122.45,122.23,122.39,222947.0,106.1455,106.1888,105.998,106.1368,222947.0
2019-09-20 15:55:00,122.38,122.59,122.19,122.21,728811.0,106.1281,106.3102,105.9634,105.9807,728811.0
2019-09-23 09:30:00,122.2,122.56,121.97,122.28,223504.0,105.972,106.2842,105.7726,106.0414,223504.0
2019-09-23 09:35:00,122.21,122.78,122.21,122.73,84951.0,105.9807,106.475,105.9807,106.4316,84951.0
2019-09-23 09:40:00,122.75,122.88,122.75,122.84,35666.0,106.449,106.5617,106.449,106.527,35666.0
2019-09-23 09:45:00,122.82,122.9,122.71,122.83,39104.0,106.5097,106.5791,106.4143,106.5184,39104.0
2019-09-23 09:50:00,122.82,122.96,122.74,122.94,37580.0,106.5097,106.6311,106.4403,106.6138,37580.0
2019-09-23 09:55:00,122.94,122.98,122.78,122.97,70845.0,106.6138,106.6484,106.475,106.6398,70845.0
2019-09-23 10:00:00,122.95,122.98,122.84,122.89,32731.0,106.6224,106.6484,106.527,106.5704,32731.0
2019-09-23 10:05:00,122.87,122.89,122.73,122.88,32161.0,106.5531,106.5704,106.4316,106.5617,32161.0
2019-09-23 10:10:00,122.86,122.97,122.75,122.96,35156.0,106.5444,106.6398,106.449,106.6311,35156.0
2019-09-23 10:15:00,122.95,123.03,122.9,123.0,147262.0,106.6224,106.6918,106.5791,106.6658,147262.0
2019-09-23 10:20:00,123.02,123.07,122.98,123.04,29079.0,106.6831,106.7265,106.6484,106.7005,29079.0
2019-09-23 10:25:00,123.02,123.08,122.98,123.06,23994.0,106.6831,106.7352,106.6484,106.7178,23994.0
2019-09-23 10:30:00,123.07,123.07,122.8,122.92,24542.0,106.7265,106.7265,106.4924,106.5964,24542.0
2019-09-23 10:35:00,122.89,123.0,122.78,122.95,74278.0,106.5704,106.6658,106.475,106.6224,74278.0
2019-09-23 10:40:00,122.93,123.07,122.86,123.06,21958.0,106.6051,106.7265,106.5444,106.7178,21958.0
2019-09-23 10:45:00,123.07,123.17,122.98,123.15,32381.0,106.7265,106.8132,106.6484,106.7959,32381.0
2019-09-23 10:50:00,123.14,123.22,123.08,123.2,25198.0,106.7872,106.8566,106.7352,106.8392,25198.0
2019-09-23 10:55:00,123.2,123.28,123.19,123.2,47953.0,106.8392,106.9086,106.8306,106.8392,47953.0
2019-09-23 11:00:00,123.23,123.31,123.2,123.3,30254.0,106.8652,106.9346,106.8392,106.926,30254.0
2019-09-23 11:05:00,123.29,123.45,123.24,123.4,111630.0,106.9173,107.056,106.8739,107.0127,111630.0
2019-09-23 11:10:00,123.39,123.39,123.24,123.27,29680.0,107.004,107.004,106.8739,106.8999,29680.0
2019-09-23 11:15:00,123.28,123.47,123.24,123.45,53130.0,106.9086,107.0734,106.8739,107.056,53130.0
2019-09-23 11:20:00,123.46,123.49,123.33,123.44,119903.0,107.0647,107.0907,106.952,107.0474,119903.0
2019-09-23 11:25:00,123.45,123.5,123.38,123.49,37180.0,107.056,107.0994,106.9953,107.0907,37180.0
2019-09-23 11:30:00,123.49,123.62,123.47,123.54,71349.0,107.0907,107.2035,107.0734,107.1341,71349.0
2019-09-23 11:35:00,123.54,123.59,123.5,123.58,35546.0,107.1341,107.1774,107.0994,107.1688,35546.0
2019-09-23 11:40:00,123.59,123.7,123.56,123.67,58717.0,107.1774,107.2728,107.1514,107.2468,58717.0
2019-09-23 11:45:00,123.67,123.73,123.51,123.54,68388.0,107.2468,107.2988,107.1081,107.1341,68388.0
2019-09-23 11:50:00,123.56,123.62,123.46,123.54,33625.0,107.1514,107.2035,107.0647,107.1341,33625.0
2019-09-23 11:55:00,123.52,123.7,123.5,123.68,44991.0,107.1167,107.2728,107.0994,107.2555,44991.0
2019-09-23 12:00:00,123.68,123.74,123.62,123.72,39430.0,107.2555,107.3075,107.2035,107.2902,39430.0
2019-09-23 12:05:00,123.73,123.76,123.68,123.76,49227.0,107.2988,107.3249,107.2555,107.3249,49227.0
2019-09-23 12:10:00,123.75,123.77,123.66,123.67,56774.0,107.3162,107.3335,107.2381,107.2468,56774.0
2019-09-23 12:15:00,123.67,123.7,123.55,123.67,45566.0,107.2468,107.2728,107.1428,107.2468,45566.0
2019-09-23 12:20:00,123.67,123.7,123.52,123.54,36699.0,107.2468,107.2728,107.1167,107.1341,36699.0
2019-09-23 12:25:00,123.52,123.59,123.45,123.46,26527.0,107.1167,107.1774,107.056,107.0647,26527.0
2019-09-23 12:30:00,123.48,123.5,123.43,123.48,29296.0,107.082,107.0994,107.0387,107.082,29296.0
2019-09-23 12:35:00,123.48,123.51,123.41,123.47,20846.0,107.082,107.1081,107.0213,107.0734,20846.0
2019-09-23 12:40:00,123.49,123.52,123.44,123.47,18923.0,107.0907,107.1167,107.0474,107.0734,18923.0
2019-09-23 12:45:00,123.47,123.49,123.4,123.44,25092.0,107.0734,107.0907,107.0127,107.0474,25092.0
2019-09-23 12:50:00,123.44,123.46,123.37,123.45,25211.0,107.0474,107.0647,106.9867,107.056,25211.0
2019-09-23 12:55:00,123.45,123.48,123.38,123.4,16802.0,107.056,107.082,106.9953,107.0127,16802.0
2019-09-23 13:00:00,123.4,123.49,123.38,123.46,74227.0,107.0127,107.0907,106.9953,107.0647,74227.0
2019-09-23 13:05:00,123.47,123.47,123.39,123.43,23660.0,107.0734,107.0734,107.004,107.0387,23660.0
2019-09-23 13:10:00,123.43,123.47,123.41,123.45,25550.0,107.0387,107.0734,107.0213,107.056,25550.0
2019-09-23 13:15:00,123.45,123.53,123.43,123.52,38614.0,107.056,107.1254,107.0387,107.1167,38614.0
2019-09-23 13:20:00,123.53,123.61,123.51,123.61,19810.0,107.1254,107.1948,107.1081,107.1948,19810.0
2019-09-23 13:25:00,123.62,123.63,123.57,123.57,17229.0,107.2035,107.2121,107.1601,107.1601,17229.0
2019-09-23 13:30:00,123.57,123.57,123.45,123.52,30566.0,107.1601,107.1601,107.056,107.1167,30566.0
2019-09-23 13:35:00,123.52,123.57,123.48,123.52,20461.0,107.1167,107.1601,107.082,107.1167,20461.0
2019-09-23 13:40:00,123.52,123.54,123.45,123.48,17251.0,107.1167,107.1341,107.056,107.082,17251.0
2019-09-23 13:45:00,123.47,123.5,123.39,123.42,67266.0,107.0734,107.0994,107.004,107.03,67266.0
2019-09-23 13:50:00,123.4,123.4,123.28,123.38,27683.0,107.0127,107.0127,106.9086,106.9953,27683.0
2019-09-23 13:55:00,123.39,123.43,123.36,123.38,25019.0,107.004,107.0387,106.978,106.9953,25019.0
2019-09-23 14:00:00,123.38,123.42,123.33,123.41,26985.0,106.9953,107.03,106.952,107.0213,26985.0
2019-09-23 14:05:00,123.39,123.41,123.34,123.36,20023.0,107.004,107.0213,106.9606,106.978,20023.0
2019-09-23 14:10:00,123.36,123.36,123.29,123.33,35932.0,106.978,106.978,106.9173,106.952,35932.0
2019-09-23 14:15:00,123.34,123.36,123.3,123.31,27943.0,106.9606,106.978,106.926,106.9346,27943.0
2019-09-23 14:20:00,123.31,123.35,123.27,123.28,66185.0,106.9346,106.9693,106.8999,106.9086,66185.0
2019-09-23 14:25:00,123.3,123.36,123.28,123.34,56312.0,106.926,106.978,106.9086,106.9606,56312.0
2019-09-23 14:30:00,123.35,123.41,123.32,123.4,22920.0,106.9693,107.0213,106.9433,107.0127,22920.0
2019-09-23 14:35:00,123.38,123.42,123.34,123.36,20773.0,106.9953,107.03,106.9606,106.978,20773.0
2019-09-23 14:40:00,123.37,123.5,123.36,123.49,16784.0,106.9867,107.0994,106.978,107.0907,16784.0
2019-09-23 14:45:00,123.49,123.53,123.46,123.49,16568.0,107.0907,107.1254,107.0647,107.0907,16568.0
2019-09-23 14:50:00,123.48,123.53,123.46,123.46,23737.0,107.082,107.1254,107.0647,107.0647,23737.0
2019-09-23 14:55:00,123.45,123.48,123.4,123.45,18450.0,107.056,107.082,107.0127,107.056,18450.0
2019-09-23 15:00:00,123.44,123.48,123.38,123.44,53523.0,107.0474,107.082,106.9953,107.0474,53523.0
2019-09-23 15:05:00,123.44,123.51,123.43,123.45,34669.0,107.0474,107.1081,107.0387,107.056,34669.0
2019-09-23 15:10:00,123.44,123.48,123.44,123.48,56967.0,107.0474,107.082,107.0474,107.082,56967.0
2019-09-23 15:15:00,123.48,123.6,123.48,123.48,42372.0,107.082,107.1861,107.082,107.082,42372.0
2019-09-23 15:20:00,123.5,123.51,123.42,123.45,23685.0,107.0994,107.1081,107.03,107.056,23685.0
2019-09-23 15:25:00,123.46,123.46,123.38,123.41,37096.0,107.0647,107.0647,106.9953,107.0213,37096.0
2019-09-23 15:30:00,123.41,123.41,123.31,123.39,53886.0,107.0213,107.0213,106.9346,107.004,53886.0
2019-09-23 15:35:00,123.39,123.39,123.31,123.36,60278.0,107.004,107.004,106.9346,106.978,60278.0
2019-09-23 15:40:00,123.36,123.42,123.34,123.4,56362.0,106.978,107.03,106.9606,107.0127,56362.0
2019-09-23 15:45:00,123.4,123.48,123.39,123.45,41837.0,107.0127,107.082,107.004,107.056,41837.0
2019-09-23 15:50:00,123.45,123.5,123.3,123.32,100687.0,107.056,107.0994,106.926,106.9433,100687.0
2019-09-23 15:55:00,123.3,123.36,123.17,123.21,275644.0,106.926,106.978,106.8132,106.8479,275644.0
2019-09-24 09:30:00,123.7,123.94,123.36,123.56,336142.0,107.2728,107.481,106.978,107.1514,336142.0
2019-09-24 09:35:00,123.56,123.76,123.44,123.73,49805.0,107.1514,107.3249,107.0474,107.2988,49805.0
2019-09-24 09:40:00,123.73,123.91,123.6,123.76,53660.0,107.2988,107.4549,107.1861,107.3249,53660.0
2019-09-24 09:45:00,123.8,123.94,123.8,123.92,44361.0,107.3596,107.481,107.3596,107.4636,44361.0
2019-09-24 09:50:00,123.92,123.96,123.77,123.96,63022.0,107.4636,107.4983,107.3335,107.4983,63022.0
2019-09-24 09:55:00,123.96,123.98,123.88,123.92,78720.0,107.4983,107.5156,107.4289,107.4636,78720.0
2019-09-24 10:00:00,123.94,124.06,123.82,123.86,189816.0,107.481,107.585,107.3769,107.4116,189816.0
2019-09-24 10:05:00,123.87,123.96,123.79,123.92,67760.0,107.4203,107.4983,107.3509,107.4636,67760.0
2019-09-24 10:10:00,123.92,124.16,123.75,124.11,109601.0,107.4636,107.6717,107.3162,107.6284,109601.0
2019-09-24 10:15:00,124.11,124.37,124.07,124.37,156642.0,107.6284,107.8539,107.5937,107.8539,156642.0
2019-09-24 10:20:00,124.37,124.43,124.1,124.17,98107.0,107.8539,107.9059,107.6197,107.6804,98107.0
2019-09-24 10:25:00,124.21,124.43,124.16,124.41,75814.0,107.7151,107.9059,107.6717,107.8885,75814.0
2019-09-24 10:30:00,124.4,124.45,124.32,124.42,63944.0,107.8799,107.9232,107.8105,107.8972,63944.0
2019-09-24 10:35:00,124.42,124.5,124.38,124.41,82703.0,107.8972,107.9666,107.8625,107.8885,82703.0
2019-09-24 10:40:00,124.41,124.53,124.37,124.47,58392.0,107.8885,107.9926,107.8539,107.9406,58392.0
2019-09-24 10:45:00,124.49,124.59,124.48,124.58,39156.0,107.9579,108.0446,107.9492,108.036,39156.0
2019-09-24 10:50:00,124.56,124.67,124.53,124.66,39608.0,108.0186,108.114,107.9926,108.1053,39608.0
2019-09-24 10:55:00,124.68,124.68,124.52,124.56,47448.0,108.1227,108.1227,107.9839,108.0186,47448.0
2019-09-24 11:00:00,124.54,124.58,124.4,124.43,51315.0,108.0013,108.036,107.8799,107.9059,51315.0
2019-09-24 11:05:00,124.41,124.6,124.4,124.6,35719.0,107.8885,108.0533,107.8799,108.0533,35719.0
2019-09-24 11:10:00,124.6,124.73,124.58,124.64,120087.0,108.0533,108.166,108.036,108.088,120087.0
2019-09-24 11:15:00,124.65,124.68,124.44,124.46,46064.0,108.0967,108.1227,107.9146,107.9319,46064.0
2019-09-24 11:20:00,124.47,124.6,124.31,124.32,65734.0,107.9406,108.0533,107.8018,107.8105,65734.0
2019-09-24 11:25:00,124.32,124.46,124.29,124.38,64467.0,107.8105,107.9319,107.7845,107.8625,64467.0
2019-09-24 11:30:00,124.38,124.49,124.38,124.43,44071.0,107.8625,107.9579,107.8625,107.9059,44071.0
2019-09-24 11:35:00,124.44,124.44,124.24,124.33,51392.0,107.9146,107.9146,107.7411,107.8192,51392.0
2019-09-24 11:40:00,124.33,124.39,124.23,124.32,51886.0,107.8192,107.8712,107.7324,107.8105,51886.0
2019-09-24 11:45:00,124.32,124.63,124.31,124.51,53849.0,107.8105,108.0793,107.8018,107.9753,53849.0
2019-09-24 11:50:00,124.52,124.52,124.36,124.36,42305.0,107.9839,107.9839,107.8452,107.8452,42305.0
2019-09-24 11:55:00,124.37,124.43,124.31,124.36,31344.0,107.8539,107.9059,107.8018,107.8452,31344.0
2019-09-24 12:00:00,124.35,124.5,124.35,124.41,39156.0,107.8365,107.9666,107.8365,107.8885,39156.0
2019-09-24 12:05:00,124.41,124.44,124.23,124.32,41393.0,107.8885,107.9146,107.7324,107.8105,41393.0
2019-09-24 12:10:00,124.3,124.41,124.27,124.32,25013.0,107.7932,107.8885,107.7671,107.8105,25013.0
2019-09-24 12:15:00,124.31,124.36,124.25,124.25,21760.0,107.8018,107.8452,107.7498,107.7498,21760.0
2019-09-24 12:20:00,124.27,124.27,123.9,123.95,96115.0,107.7671,107.7671,107.4463,107.4896,96115.0
2019-09-24 12:25:00,123.98,124.06,123.76,123.86,29876.0,107.5156,107.585,107.3249,107.4116,29876.0
2019-09-24 12:30:00,123.88,123.91,123.74,123.87,25078.0,107.4289,107.4549,107.3075,107.4203,25078.0
2019-09-24 12:35:00,123.86,123.87,123.68,123.75,28254.0,107.4116,107.4203,107.2555,107.3162,28254.0
2019-09-24 12:40:00,123.78,123.83,123.64,123.83,29347.0,107.3422,107.3856,107.2208,107.3856,29347.0
2019-09-24 12:45:00,123.83,123.96,123.81,123.93,31476.0,107.3856,107.4983,107.3682,107.4723,31476.0
2019-09-24 12:50:00,123.92,123.92,123.77,123.82,22079.0,107.4636,107.4636,107.3335,107.3769,22079.0
2019-09-24 12:55:00,123.83,123.98,123.82,123.98,28557.0,107.3856,107.5156,107.3769,107.5156,28557.0
2019-09-24 13:00:00,123.95,124.1,123.94,123.98,31220.0,107.4896,107.6197,107.481,107.5156,31220.0
2019-09-24 13:05:00,124.0,124.0,123.83,123.88,33914.0,107.533,107.533,107.3856,107.4289,33914.0
2019-09-24 13:10:00,123.87,123.88,123.68,123.74,24035.0,107.4203,107.4289,107.2555,107.3075,24035.0
2019-09-24 13:15:00,123.75,123.81,123.69,123.76,24785.0,107.3162,107.3682,107.2642,107.3249,24785.0
2019-09-24 13:20:00,123.75,123.76,123.68,123.74,19043.0,107.3162,107.3249,107.2555,107.3075,19043.0
2019-09-24 13:25:00,123.74,123.88,123.73,123.82,20425.0,107.3075,107.4289,107.2988,107.3769,20425.0
2019-09-24 13:30:00,123.83,123.96,123.81,123.92,25405.0,107.3856,107.4983,107.3682,107.4636,25405.0
2019-09-24 13:35:00,123.91,123.95,123.77,123.79,20218.0,107.4549,107.4896,107.3335,107.3509,20218.0
2019-09-24 13:40:00,123.82,123.89,123.8,123.87,18034.0,107.3769,107.4376,107.3596,107.4203,18034.0
2019-09-24 13:45:00,123.89,123.89,123.82,123.84,21614.0,107.4376,107.4376,107.3769,107.3942,21614.0
2019-09-24 13:50:00,123.83,123.99,123.83,123.92,29279.0,107.3856,107.5243,107.3856,107.4636,29279.0
2019-09-24 13:55:00,123.94,124.0,123.81,123.86,34116.0,107.481,107.533,107.3682,107.4116,34116.0
2019-09-24 14:00:00,123.85,123.98,123.85,123.86,26077.0,107.4029,107.5156,107.4029,107.4116,26077.0
2019-09-24 14:05:00,123.89,123.89,123.7,123.85,43715.0,107.4376,107.4376,107.2728,107.4029,43715.0
2019-09-24 14:10:00,123.83,124.44,123.77,124.24,69449.0,107.3856,107.9146,107.3335,107.7411,69449.0
2019-09-24 14:15:00,124.27,124.36,124.18,124.25,32449.0,107.7671,107.8452,107.6891,107.7498,32449.0
2019-09-24 14:20:00,124.24,124.32,124.13,124.13,23401.0,107.7411,107.8105,107.6457,107.6457,23401.0
2019-09-24 14:25:00,124.16,124.22,124.12,124.18,26112.0,107.6717,107.7238,107.6371,107.6891,26112.0
2019-09-24 14:30:00,124.17,124.2,124.04,124.11,32559.0,107.6804,107.7064,107.5677,107.6284,32559.0
2019-09-24 14:35:00,124.11,124.25,123.97,124.09,57778.0,107.6284,107.7498,107.507,107.611,57778.0
2019-09-24 14:40:00,124.13,124.15,123.9,123.97,17285.0,107.6457,107.6631,107.4463,107.507,17285.0
2019-09-24 14:45:00,123.95,124.1,123.88,124.09,26017.0,107.4896,107.6197,107.4289,107.611,26017.0
2019-09-24 14:50:00,124.09,124.19,124.0,124.13,34151.0,107.611,107.6978,107.533,107.6457,34151.0
2019-09-24 14:55:00,124.13,124.21,124.08,124.15,30924.0,107.6457,107.7151,107.6024,107.6631,30924.0
2019-09-24 15:00:00,124.14,124.14,123.89,123.92,29623.0,107.6544,107.6544,107.4376,107.4636,29623.0
2019-09-24 15:05:00,123.92,123.93,123.79,123.79,24187.0,107.4636,107.4723,107.3509,107.3509,24187.0
2019-09-24 15:10:00,123.79,123.88,123.73,123.87,30954.0,107.3509,107.4289,107.2988,107.4203,30954.0
2019-09-24 15:15:00,123.89,123.89,123.8,123.84,20797.0,107.4376,107.4376,107.3596,107.3942,20797.0
2019-09-24 15:20:00,123.84,123.84,123.65,123.66,22406.0,107.3942,107.3942,107.2295,107.2381,22406.0
2019-09-24 15:25:00,123.67,123.8,123.67,123.75,33366.0,107.2468,107.3596,107.2468,107.3162,33366.0
2019-09-24 15:30:00,123.75,123.75,123.59,123.62,32973.0,107.3162,107.3162,107.1774,107.2035,32973.0
2019-09-24 15:35:00,123.64,123.66,123.54,123.56,47995.0,107.2208,107.2381,107.1341,107.1514,47995.0
2019-09-24 15:40:00,123.56,123.65,123.5,123.52,72208.0,107.1514,107.2295,107.0994,107.1167,72208.0
2019-09-24 15:45:00,123.51,123.71,123.46,123.65,64762.0,107.1081,107.2815,107.0647,107.2295,64762.0
2019-09-24 15:50:00,123.62,123.7,123.48,123.66,134039.0,107.2035,107.2728,107.082,107.2381,134039.0
2019-09-24 15:55:00,123.66,123.68,123.46,123.66,468092.0,107.2381,107.2555,107.0647,107.2381,468092.0
2019-09-25 09:30:00,123.56,123.68,123.22,123.56,186226.0,107.1514,107.2555,106.8566,107.1514,186226.0
2019-09-25 09:35:00,123.52,123.58,123.32,123.55,50749.0,107.1167,107.1688,106.9433,107.1428,50749.0
2019-09-25 09:40:00,123.55,123.7,123.54,123.69,40687.0,107.1428,107.2728,107.1341,107.2642,40687.0
2019-09-25 09:45:00,123.65,123.67,123.22,123.39,105892.0,107.2295,107.2468,106.8566,107.004,105892.0
2019-09-25 09:50:00,123.4,123.6,123.39,123.55,26894.0,107.0127,107.1861,107.004,107.1428,26894.0
2019-09-25 09:55:00,123.58,123.69,123.49,123.51,33257.0,107.1688,107.2642,107.0907,107.1081,33257.0
2019-09-25 10:00:00,123.46,123.66,123.41,123.61,86572.0,107.0647,107.2381,107.0213,107.1948,86572.0
2019-09-25 10:05:00,123.6,123.83,123.51,123.69,50922.0,107.1861,107.3856,107.1081,107.2642,50922.0
2019-09-25 10:10:00,123.72,123.78,123.48,123.5,43287.0,107.2902,107.3422,107.082,107.0994,43287.0
2019-09-25 10:15:00,123.48,123.54,123.39,123.39,38150.0,107.082,107.1341,107.004,107.004,38150.0
2019-09-25 10:20:00,123.39,123.5,123.3,123.32,27865.0,107.004,107.0994,106.926,106.9433,27865.0
2019-09-25 10:25:00,123.32,123.52,123.32,123.37,35711.0,106.9433,107.1167,106.9433,106.9867,35711.0
2019-09-25 10:30:00,123.39,123.54,123.38,123.49,28132.0,107.004,107.1341,106.9953,107.0907,28132.0
2019-09-25 10:35:00,123.48,123.7,123.45,123.7,42275.0,107.082,107.2728,107.056,107.2728,42275.0
2019-09-25 10:40:00,123.69,123.69,123.52,123.61,31219.0,107.2642,107.2642,107.1167,107.1948,31219.0
2019-09-25 10:45:00,123.61,123.69,123.4,123.42,30773.0,107.1948,107.2642,107.0127,107.03,30773.0
2019-09-25 10:50:00,123.42,123.74,123.38,123.67,37894.0,107.03,107.3075,106.9953,107.2468,37894.0
2019-09-25 10:55:00,123.67,123.69,123.49,123.5,30657.0,107.2468,107.2642,107.0907,107.0994,30657.0
2019-09-25 11:00:00,123.51,123.61,123.49,123.52,26634.0,107.1081,107.1948,107.0907,107.1167,26634.0
2019-09-25 11:05:00,123.54,123.55,123.35,123.39,34382.0,107.1341,107.1428,106.9693,107.004,34382.0
2019-09-25 11:10:00,123.35,123.41,123.24,123.31,73731.0,106.9693,107.0213,106.8739,106.9346,73731.0
2019-09-25 11:15:00,123.32,123.33,123.09,123.11,47745.0,106.9433,106.952,106.7438,106.7612,47745.0
2019-09-25 11:20:00,123.11,123.18,123.1,123.13,33571.0,106.7612,106.8219,106.7525,106.7785,33571.0
2019-09-25 11:25:00,123.12,123.17,123.02,123.11,22993.0,106.7699,106.8132,106.6831,106.7612,22993.0
2019-09-25 11:30:00,123.12,123.18,123.08,123.17,19030.0,106.7699,106.8219,106.7352,106.8132,19030.0
2019-09-25 11:35:00,123.18,123.33,123.16,123.33,18874.0,106.8219,106.952,106.8045,106.952,18874.0
2019-09-25 11:40:00,123.33,123.4,123.29,123.34,28841.0,106.952,107.0127,106.9173,106.9606,28841.0
2019-09-25 11:45:00,123.36,123.44,123.32,123.44,16771.0,106.978,107.0474,106.9433,107.0474,16771.0
2019-09-25 11:50:00,123.44,123.48,123.39,123.44,24199.0,107.0474,107.082,107.004,107.0474,24199.0
2019-09-25 11:55:00,123.44,123.59,123.44,123.54,30054.0,107.0474,107.1774,107.0474,107.1341,30054.0
2019-09-25 12:00:00,123.54,123.59,123.43,123.51,26728.0,107.1341,107.1774,107.0387,107.1081,26728.0
2019-09-25 12:05:00,123.48,123.58,123.45,123.52,25720.0,107.082,107.1688,107.056,107.1167,25720.0
2019-09-25 12:10:00,123.5,123.54,123.43,123.48,17655.0,107.0994,107.1341,107.0387,107.082,17655.0
2019-09-25 12:15:00,123.48,123.52,123.43,123.51,19616.0,107.082,107.1167,107.0387,107.1081,19616.0
2019-09-25 12:20:00,123.5,123.52,123.19,123.26,33754.0,107.0994,107.1167,106.8306,106.8913,33754.0
2019-09-25 12:25:00,123.25,123.32,123.21,123.26,25630.0,106.8826,106.9433,106.8479,106.8913,25630.0
2019-09-25 12:30:00,123.25,123.29,123.16,123.17,23470.0,106.8826,106.9173,106.8045,106.8132,23470.0
2019-09-25 12:35:00,123.17,123.17,123.07,123.11,34273.0,106.8132,106.8132,106.7265,106.7612,34273.0
2019-09-25 12:40:00,123.12,123.15,123.1,123.12,26087.0,106.7699,106.7959,106.7525,106.7699,26087.0
2019-09-25 12:45:00,123.11,123.14,123.05,123.07,21463.0,106.7612,106.7872,106.7092,106.7265,21463.0
2019-09-25 12:50:00,123.07,123.09,123.01,123.08,26151.0,106.7265,106.7438,106.6745,106.7352,26151.0
2019-09-25 12:55:00,123.07,123.18,122.96,123.09,50074.0,106.7265,106.8219,106.6311,106.7438,50074.0
2019-09-25 13:00:00,123.11,123.15,123.06,123.1,18223.0,106.7612,106.7959,106.7178,106.7525,18223.0
2019-09-25 13:05:00,123.12,123.22,123.1,123.21,13777.0,106.7699,106.8566,106.7525,106.8479,13777.0
2019-09-25 13:10:00,123.21,123.32,123.18,123.31,27902.0,106.8479,106.9433,106.8219,106.9346,27902.0
2019-09-25 13:15:00,123.33,123.34,123.24,123.3,23649.0,106.952,106.9606,106.8739,106.926,23649.0
2019-09-25 13:20:00,123.31,123.36,123.28,123.31,20463.0,106.9346,106.978,106.9086,106.9346,20463.0
2019-09-25 13:25:00,123.33,123.33,123.21,123.24,17905.0,106.952,106.952,106.8479,106.8739,17905.0
2019-09-25 13:30:00,123.24,123.29,123.15,123.15,20791.0,106.8739,106.9173,106.7959,106.7959,20791.0
2019-09-25 13:35:00,123.14,123.15,123.09,123.12,16275.0,106.7872,106.7959,106.7438,106.7699,16275.0
2019-09-25 13:40:00,123.11,123.13,123.04,123.06,12907.0,106.7612,106.7785,106.7005,106.7178,12907.0
2019-09-25 13:45:00,123.06,123.06,122.94,123.01,26723.0,106.7178,106.7178,106.6138,106.6745,26723.0
2019-09-25 13:50:00,123.01,123.11,123.0,123.08,19538.0,106.6745,106.7612,106.6658,106.7352,19538.0
2019-09-25 13:55:00,123.09,123.09,123.0,123.0,28896.0,106.7438,106.7438,106.6658,106.6658,28896.0
2019-09-25 14:00:00,123.02,123.12,123.01,123.01,48721.0,106.6831,106.7699,106.6745,106.6745,48721.0
2019-09-25 14:05:00,123.03,123.1,123.0,123.03,33535.0,106.6918,106.7525,106.6658,106.6918,33535.0
2019-09-25 14:10:00,123.04,123.07,122.97,123.05,36043.0,106.7005,106.7265,106.6398,106.7092,36043.0
2019-09-25 14:15:00,123.05,123.1,123.0,123.07,44678.0,106.7092,106.7525,106.6658,106.7265,44678.0
2019-09-25 14:20:00,123.07,123.08,123.02,123.04,22219.0,106.7265,106.7352,106.6831,106.7005,22219.0
2019-09-25 14:25:00,123.04,123.09,123.02,123.04,16335.0,106.7005,106.7438,106.6831,106.7005,16335.0
2019-09-25 14:30:00,123.03,123.08,123.0,123.03,14271.0,106.6918,106.7352,106.6658,106.6918,14271.0
2019-09-25 14:35:00,123.03,123.05,123.02,123.04,13750.0,106.6918,106.7092,106.6831,106.7005,13750.0
2019-09-25 14:40:00,123.04,123.1,123.02,123.04,27048.0,106.7005,106.7525,106.6831,106.7005,27048.0
2019-09-25 14:45:00,123.02,123.12,123.01,123.06,27825.0,106.6831,106.7699,106.6745,106.7178,27825.0
2019-09-25 14:50:00,123.06,123.08,123.0,123.07,14075.0,106.7178,106.7352,106.6658,106.7265,14075.0
2019-09-25 14:55:00,123.06,123.17,123.04,123.09,29229.0,106.7178,106.8132,106.7005,106.7438,29229.0
2019-09-25 15:00:00,123.1,123.15,123.05,123.15,24316.0,106.7525,106.7959,106.7092,106.7959,24316.0
2019-09-25 15:05:00,123.14,123.21,123.13,123.19,21540.0,106.7872,106.8479,106.7785,106.8306,21540.0
2019-09-25 15:10:00,123.2,123.23,123.16,123.22,21581.0,106.8392,106.8652,106.8045,106.8566,21581.0
2019-09-25 15:15:00,123.21,123.27,123.19,123.25,20682.0,106.8479,106.8999,106.8306,106.8826,20682.0
2019-09-25 15:20:00,123.27,123.3,123.24,123.29,23844.0,106.8999,106.926,106.8739,106.9173,23844.0
2019-09-25 15:25:00,123.31,123.36,123.22,123.23,23325.0,106.9346,106.978,106.8566,106.8652,23325.0
2019-09-25 15:30:00,123.23,123.23,123.12,123.14,25002.0,106.8652,106.8652,106.7699,106.7872,25002.0
2019-09-25 15:35:00,123.14,123.14,122.96,122.97,54083.0,106.7872,106.7872,106.6311,106.6398,54083.0
2019-09-25 15:40:00,122.98,123.1,122.96,123.06,37941.0,106.6484,106.7525,106.6311,106.7178,37941.0
2019-09-25 15:45:00,123.05,123.11,123.02,123.06,65171.0,106.7092,106.7612,106.6831,106.7178,65171.0
2019-09-25 15:50:00,123.05,123.16,122.99,123.04,79980.0,106.7092,106.8045,106.6571,106.7005,79980.0
2019-09-25 15:55:00,123.02,123.19,122.98,123.03,273528.0,106.6831,106.8306,106.6484,106.6918,273528.0
2019-09-26 09:30:00,123.64,123.97,123.53,123.74,141616.0,107.2208,107.507,107.1254,107.3075,141616.0
2019-09-26 09:35:00,123.78,124.1,123.76,124.04,59220.0,107.3422,107.6197,107.3249,107.5677,59220.0
2019-09-26 09:40:00,124.06,124.09,123.96,124.04,47986.0,107.585,107.611,107.4983,107.5677,47986.0
2019-09-26 09:45:00,124.02,124.22,123.97,124.18,53194.0,107.5503,107.7238,107.507,107.6891,53194.0
2019-09-26 09:50:00,124.2,124.37,124.09,124.24,45552.0,107.7064,107.8539,107.611,107.7411,45552.0
2019-09-26 09:55:00,124.24,124.43,124.19,124.3,70746.0,107.7411,107.9059,107.6978,107.7932,70746.0
2019-09-26 10:00:00,124.32,124.38,124.23,124.34,48034.0,107.8105,107.8625,107.7324,107.8278,48034.0
2019-09-26 10:05:00,124.35,124.41,124.27,124.37,35671.0,107.8365,107.8885,107.7671,107.8539,35671.0
2019-09-26 10:10:00,124.39,124.4,124.24,124.25,40904.0,107.8712,107.8799,107.7411,107.7498,40904.0
2019-09-26 10:15:00,124.24,124.34,124.18,124.27,37433.0,107.7411,107.8278,107.6891,107.7671,37433.0
2019-09-26 10:20:00,124.29,124.44,124.24,124.36,45926.0,107.7845,107.9146,107.7411,107.8452,45926.0
2019-09-26 10:25:00,124.37,124.43,124.32,124.4,29260.0,107.8539,107.9059,107.8105,107.8799,29260.0
2019-09-26 10:30:00,124.44,124.45,124.31,124.34,24524.0,107.9146,107.9232,107.8018,107.8278,24524.0
2019-09-26 10:35:00,124.34,124.52,124.33,124.49,52997.0,107.8278,107.9839,107.8192,107.9579,52997.0
2019-09-26 10:40:00,124.5,124.57,124.45,124.56,26976.0,107.9666,108.0273,107.9232,108.0186,26976.0
2019-09-26 10:45:00,124.55,124.57,124.36,124.43,31929.0,108.01,108.0273,107.8452,107.9059,31929.0
2019-09-26 10:50:00,124.44,124.51,124.41,124.42,28138.0,107.9146,107.9753,107.8885,107.8972,28138.0
2019-09-26 10:55:00,124.41,124.55,124.34,124.54,49396.0,107.8885,108.01,107.8278,108.0013,49396.0
2019-09-26 11:00:00,124.53,124.54,124.42,124.44,38333.0,107.9926,108.0013,107.8972,107.9146,38333.0
2019-09-26 11:05:00,124.46,124.57,124.43,124.55,43404.0,107.9319,108.0273,107.9059,108.01,43404.0
2019-09-26 11:10:00,124.52,124.62,124.52,124.61,28910.0,107.9839,108.0707,107.9839,108.062,28910.0
2019-09-26 11:15:00,124.62,124.62,124.4,124.44,36725.0,108.0707,108.0707,107.8799,107.9146,36725.0
2019-09-26 11:20:00,124.44,124.48,124.39,124.4,28306.0,107.9146,107.9492,107.8712,107.8799,28306.0
2019-09-26 11:25:00,124.41,124.51,124.39,124.49,62902.0,107.8885,107.9753,107.8712,107.9579,62902.0
2019-09-26 11:30:00,124.51,124.62,124.49,124.61,35518.0,107.9753,108.0707,107.9579,108.062,35518.0
2019-09-26 11:35:00,124.61,124.75,124.61,124.69,69086.0,108.062,108.1834,108.062,108.1314,69086.0
2019-09-26 11:40:00,124.69,124.7,124.65,124.68,38699.0,108.1314,108.14,108.0967,108.1227,38699.0
2019-09-26 11:45:00,124.68,124.69,124.6,124.68,35739.0,108.1227,108.1314,108.0533,108.1227,35739.0
2019-09-26 11:50:00,124.68,124.72,124.64,124.71,32974.0,108.1227,108.1574,108.088,108.1487,32974.0
2019-09-26 11:55:00,124.7,124.73,124.62,124.64,43773.0,108.14,108.166,108.0707,108.088,43773.0
2019-09-26 12:00:00,124.64,124.69,124.54,124.69,46355.0,108.088,108.1314,108.0013,108.1314,46355.0
2019-09-26 12:05:00,124.68,124.72,124.64,124.7,41794.0,108.1227,108.1574,108.088,108.14,41794.0
2019-09-26 12:10:00,124.7,124.72,124.59,124.67,29119.0,108.14,108.1574,108.0446,108.114,29119.0
2019-09-26 12:15:00,124.66,124.78,124.63,124.76,37011.0,108.1053,108.2094,108.0793,108.1921,37011.0
2019-09-26 12:20:00,124.77,124.8,124.65,124.65,62758.0,108.2007,108.2268,108.0967,108.0967,62758.0
2019-09-26 12:25:00,124.66,124.77,124.61,124.77,40187.0,108.1053,108.2007,108.062,108.2007,40187.0
2019-09-26 12:30:00,124.77,124.77,124.51,124.57,31526.0,108.2007,108.2007,107.9753,108.0273,31526.0
2019-09-26 12:35:00,124.59,124.68,124.53,124.66,21989.0,108.0446,108.1227,107.9926,108.1053,21989.0
2019-09-26 12:40:00,124.65,124.68,124.54,124.56,25984.0,108.0967,108.1227,108.0013,108.0186,25984.0
2019-09-26 12:45:00,124.56,124.63,124.56,124.57,21670.0,108.0186,108.0793,108.0186,108.0273,21670.0
2019-09-26 12:50:00,124.56,124.57,124.49,124.51,19069.0,108.0186,108.0273,107.9579,107.9753,19069.0
2019-09-26 12:55:00,124.53,124.62,124.51,124.62,30041.0,107.9926,108.0707,107.9753,108.0707,30041.0
2019-09-26 13:00:00,124.63,124.67,124.6,124.64,21440.0,108.0793,108.114,108.0533,108.088,21440.0
2019-09-26 13:05:00,124.65,124.75,124.64,124.69,26942.0,108.0967,108.1834,108.088,108.1314,26942.0
2019-09-26 13:10:00,124.68,124.72,124.65,124.69,20231.0,108.1227,108.1574,108.0967,108.1314,20231.0
2019-09-26 13:15:00,124.69,124.8,124.67,124.77,31561.0,108.1314,108.2268,108.114,108.2007,31561.0
2019-09-26 13:20:00,124.77,124.84,124.7,124.78,53803.0,108.2007,108.2614,108.14,108.2094,53803.0
2019-09-26 13:25:00,124.78,124.84,124.75,124.83,21145.0,108.2094,108.2614,108.1834,108.2528,21145.0
2019-09-26 13:30:00,124.83,124.86,124.74,124.77,43649.0,108.2528,108.2788,108.1747,108.2007,43649.0
2019-09-26 13:35:00,124.77,124.85,124.74,124.82,29192.0,108.2007,108.2701,108.1747,108.2441,29192.0
2019-09-26 13:40:00,124.83,124.87,124.79,124.84,28105.0,108.2528,108.2875,108.2181,108.2614,28105.0
2019-09-26 13:45:00,124.85,124.86,124.78,124.84,33095.0,108.2701,108.2788,108.2094,108.2614,33095.0
2019-09-26 13:50:00,124.85,124.9,124.84,124.89,59247.0,108.2701,108.3135,108.2614,108.3048,59247.0
2019-09-26 13:55:00,124.88,124.95,124.86,124.9,72208.0,108.2961,108.3568,108.2788,108.3135,72208.0
2019-09-26 14:00:00,124.9,125.0,124.9,124.98,103254.0,108.3135,108.4002,108.3135,108.3829,103254.0
2019-09-26 14:05:00,124.98,125.0,124.96,125.0,141907.0,108.3829,108.4002,108.3655,108.4002,141907.0
2019-09-26 14:10:00,124.98,125.0,124.86,124.9,56697.0,108.3829,108.4002,108.2788,108.3135,56697.0
2019-09-26 14:15:00,124.89,124.94,124.87,124.91,36404.0,108.3048,108.3482,108.2875,108.3221,36404.0
2019-09-26 14:20:00,124.91,124.95,124.87,124.89,33462.0,108.3221,108.3568,108.2875,108.3048,33462.0
2019-09-26 14:25:00,124.9,124.91,124.77,124.82,35722.0,108.3135,108.3221,108.2007,108.2441,35722.0
2019-09-26 14:30:00,124.82,124.85,124.78,124.79,31773.0,108.2441,108.2701,108.2094,108.2181,31773.0
2019-09-26 14:35:00,124.79,124.79,124.65,124.65,42589.0,108.2181,108.2181,108.0967,108.0967,42589.0
2019-09-26 14:40:00,124.67,124.73,124.64,124.68,29747.0,108.114,108.166,108.088,108.1227,29747.0
2019-09-26 14:45:00,124.7,124.74,124.68,124.68,23713.0,108.14,108.1747,108.1227,108.1227,23713.0
2019-09-26 14:50:00,124.68,124.69,124.61,124.68,26984.0,108.1227,108.1314,108.062,108.1227,26984.0
2019-09-26 14:55:00,124.69,124.73,124.65,124.7,30122.0,108.1314,108.166,108.0967,108.14,30122.0
2019-09-26 15:00:00,124.69,124.79,124.67,124.67,28295.0,108.1314,108.2181,108.114,108.114,28295.0
2019-09-26 15:05:00,124.68,124.7,124.58,124.61,36534.0,108.1227,108.14,108.036,108.062,36534.0
2019-09-26 15:10:00,124.6,124.68,124.52,124.53,45639.0,108.0533,108.1227,107.9839,107.9926,45639.0
2019-09-26 15:15:00,124.56,124.6,124.52,124.57,47436.0,108.0186,108.0533,107.9839,108.0273,47436.0
2019-09-26 15:20:00,124.59,124.64,124.55,124.59,60150.0,108.0446,108.088,108.01,108.0446,60150.0
2019-09-26 15:25:00,124.59,124.75,124.58,124.69,56819.0,108.0446,108.1834,108.036,108.1314,56819.0
2019-09-26 15:30:00,124.69,124.85,124.68,124.82,51968.0,108.1314,108.2701,108.1227,108.2441,51968.0
2019-09-26 15:35:00,124.82,124.84,124.69,124.69,43385.0,108.2441,108.2614,108.1314,108.1314,43385.0
2019-09-26 15:40:00,124.69,124.72,124.51,124.51,40611.0,108.1314,108.1574,107.9753,107.9753,40611.0
2019-09-26 15:45:00,124.49,124.56,124.43,124.49,59675.0,107.9579,108.0186,107.9059,107.9579,59675.0
2019-09-26 15:50:00,124.49,124.57,124.4,124.43,105713.0,107.9579,108.0273,107.8799,107.9059,105713.0
2019-09-26 15:55:00,124.44,124.55,124.25,124.4,426495.0,107.9146,108.01,107.7498,107.8799,426495.0
2019-09-27 09:30:00,124.41,124.88,124.28,124.3,190158.0,107.8885,108.2961,107.7758,107.7932,190158.0
2019-09-27 09:35:00,124.3,124.76,124.27,124.57,45694.0,107.7932,108.1921,107.7671,108.0273,45694.0
2019-09-27 09:40:00,124.51,124.58,124.21,124.29,40960.0,107.9753,108.036,107.7151,107.7845,40960.0
2019-09-27 09:45:00,124.33,124.45,124.27,124.32,19173.0,107.8192,107.9232,107.7671,107.8105,19173.0
2019-09-27 09:50:00,124.35,124.68,124.35,124.65,42603.0,107.8365,108.1227,107.8365,108.0967,42603.0
2019-09-27 09:55:00,124.66,124.69,124.56,124.62,33187.0,108.1053,108.1314,108.0186,108.0707,33187.0
2019-09-27 10:00:00,124.57,124.84,124.36,124.45,53289.0,108.0273,108.2614,107.8452,107.9232,53289.0
2019-09-27 10:05:00,124.48,124.61,124.11,124.14,88338.0,107.9492,108.062,107.6284,107.6544,88338.0
2019-09-27 10:10:00,124.14,124.19,123.95,124.02,34438.0,107.6544,107.6978,107.4896,107.5503,34438.0
2019-09-27 10:15:00,124.03,124.04,123.87,123.9,27661.0,107.559,107.5677,107.4203,107.4463,27661.0
2019-09-27 10:20:00,123.89,124.12,123.83,124.12,26285.0,107.4376,107.6371,107.3856,107.6371,26285.0
2019-09-27 10:25:00,124.11,124.16,124.04,124.11,30164.0,107.6284,107.6717,107.5677,107.6284,30164.0
2019-09-27 10:30:00,124.1,124.16,123.97,124.08,52078.0,107.6197,107.6717,107.507,107.6024,52078.0
2019-09-27 10:35:00,124.06,124.1,124.06,124.08,48072.0,107.585,107.6197,107.585,107.6024,48072.0
2019-09-27 10:40:00,124.08,124.22,124.06,124.17,31623.0,107.6024,107.7238,107.585,107.6804,31623.0
2019-09-27 10:45:00,124.17,124.38,124.14,124.38,40920.0,107.6804,107.8625,107.6544,107.8625,40920.0
2019-09-27 10:50:00,124.38,124.49,124.38,124.39,77522.0,107.8625,107.9579,107.8625,107.8712,77522.0
2019-09-27 10:55:00,124.4,124.58,124.38,124.54,35097.0,107.8799,108.036,107.8625,108.0013,35097.0
2019-09-27 11:00:00,124.56,124.59,124.44,124.45,80297.0,108.0186,108.0446,107.9146,107.9232,80297.0
2019-09-27 11:05:00,124.45,124.51,124.39,124.4,69912.0,107.9232,107.9753,107.8712,107.8799,69912.0
2019-09-27 11:10:00,124.4,124.65,124.39,124.62,36471.0,107.8799,108.0967,107.8712,108.0707,36471.0
2019-09-27 11:15:00,124.63,124.7,124.55,124.56,40553.0,108.0793,108.14,108.01,108.0186,40553.0
2019-09-27 11:20:00,124.57,124.66,124.56,124.63,34958.0,108.0273,108.1053,108.0186,108.0793,34958.0
2019-09-27 11:25:00,124.63,124.81,124.63,124.79,35447.0,108.0793,108.2354,108.0793,108.2181,35447.0
2019-09-27 11:30:00,124.8,124.81,124.68,124.79,28766.0,108.2268,108.2354,108.1227,108.2181,28766.0
2019-09-27 11:35:00,124.79,124.8,124.27,124.46,73947.0,108.2181,108.2268,107.7671,107.9319,73947.0
2019-09-27 11:40:00,124.47,124.58,124.35,124.35,73953.0,107.9406,108.036,107.8365,107.8365,73953.0
2019-09-27 11:45:00,124.35,124.48,124.35,124.43,32296.0,107.8365,107.9492,107.8365,107.9059,32296.0
2019-09-27 11:50:00,124.44,124.44,124.3,124.32,22182.0,107.9146,107.9146,107.7932,107.8105,22182.0
2019-09-27 11:55:00,124.32,124.54,124.31,124.44,42682.0,107.8105,108.0013,107.8018,107.9146,42682.0
2019-09-27 12:00:00,124.44,124.47,124.29,124.33,54643.0,107.9146,107.9406,107.7845,107.8192,54643.0
2019-09-27 12:05:00,124.33,124.35,124.22,124.25,29825.0,107.8192,107.8365,107.7238,107.7498,29825.0
2019-09-27 12:10:00,124.24,124.3,124.18,124.2,28647.0,107.7411,107.7932,107.6891,107.7064,28647.0
2019-09-27 12:15:00,124.21,124.23,124.06,124.08,18008.0,107.7151,107.7324,107.585,107.6024,18008.0
2019-09-27 12:20:00,124.06,124.24,124.06,124.2,54860.0,107.585,107.7411,107.585,107.7064,54860.0
2019-09-27 12:25:00,124.21,124.31,124.18,124.3,15500.0,107.7151,107.8018,107.6891,107.7932,15500.0
2019-09-27 12:30:00,124.3,124.32,124.25,124.29,13692.0,107.7932,107.8105,107.7498,107.7845,13692.0
2019-09-27 12:35:00,124.29,124.36,124.29,124.35,19861.0,107.7845,107.8452,107.7845,107.8365,19861.0
2019-09-27 12:40:00,124.36,124.41,124.28,124.34,24416.0,107.8452,107.8885,107.7758,107.8278,24416.0
2019-09-27 12:45:00,124.34,124.38,124.21,124.23,18998.0,107.8278,107.8625,107.7151,107.7324,18998.0
2019-09-27 12:50:00,124.21,124.35,124.21,124.25,25568.0,107.7151,107.8365,107.7151,107.7498,25568.0
2019-09-27 12:55:00,124.27,124.3,124.09,124.15,53670.0,107.7671,107.7932,107.611,107.6631,53670.0
2019-09-27 13:00:00,124.13,124.34,124.1,124.33,30795.0,107.6457,107.8278,107.6197,107.8192,30795.0
2019-09-27 13:05:00,124.33,124.4,124.3,124.36,20952.0,107.8192,107.8799,107.7932,107.8452,20952.0
2019-09-27 13:10:00,124.35,124.38,124.3,124.31,22302.0,107.8365,107.8625,107.7932,107.8018,22302.0
2019-09-27 13:15:00,124.32,124.32,124.2,124.26,24484.0,107.8105,107.8105,107.7064,107.7585,24484.0
2019-09-27 13:20:00,124.26,124.31,124.15,124.23,43959.0,107.7585,107.8018,107.6631,107.7324,43959.0
2019-09-27 13:25:00,124.23,124.27,124.17,124.27,26365.0,107.7324,107.7671,107.6804,107.7671,26365.0
2019-09-27 13:30:00,124.28,124.29,124.19,124.24,37080.0,107.7758,107.7845,107.6978,107.7411,37080.0
2019-09-27 13:35:00,124.24,124.27,124.16,124.2,30939.0,107.7411,107.7671,107.6717,107.7064,30939.0
2019-09-27 13:40:00,124.22,124.29,124.22,124.24,15984.0,107.7238,107.7845,107.7238,107.7411,15984.0
2019-09-27 13:45:00,124.27,124.27,124.1,124.13,17399.0,107.7671,107.7671,107.6197,107.6457,17399.0
2019-09-27 13:50:00,124.11,124.2,123.98,124.17,25674.0,107.6284,107.7064,107.5156,107.6804,25674.0
2019-09-27 13:55:00,124.19,124.19,124.08,124.14,22713.0,107.6978,107.6978,107.6024,107.6544,22713.0
2019-09-27 14:00:00,124.14,124.15,124.01,124.03,30129.0,107.6544,107.6631,107.5417,107.559,30129.0
2019-09-27 14:05:00,124.01,124.05,123.99,124.02,12625.0,107.5417,107.5764,107.5243,107.5503,12625.0
2019-09-27 14:10:00,124.03,124.05,123.91,123.95,45323.0,107.559,107.5764,107.4549,107.4896,45323.0
2019-09-27 14:15:00,123.95,123.98,123.87,123.92,30137.0,107.4896,107.5156,107.4203,107.4636,30137.0
2019-09-27 14:20:00,123.92,123.99,123.89,123.93,16188.0,107.4636,107.5243,107.4376,107.4723,16188.0
2019-09-27 14:25:00,123.94,123.95,123.87,123.95,21328.0,107.481,107.4896,107.4203,107.4896,21328.0
2019-09-27 14:30:00,123.94,124.07,123.93,124.02,24607.0,107.481,107.5937,107.4723,107.5503,24607.0
2019-09-27 14:35:00,124.02,124.11,123.93,123.93,26646.0,107.5503,107.6284,107.4723,107.4723,26646.0
2019-09-27 14:40:00,123.94,123.98,123.89,123.9,20250.0,107.481,107.5156,107.4376,107.4463,20250.0
2019-09-27 14:45:00,123.92,123.95,123.84,123.85,30168.0,107.4636,107.4896,107.3942,107.4029,30168.0
2019-09-27 14:50:00,123.83,123.87,123.72,123.78,45350.0,107.3856,107.4203,107.2902,107.3422,45350.0
2019-09-27 14:55:00,123.81,123.9,123.81,123.86,24906.0,107.3682,107.4463,107.3682,107.4116,24906.0
2019-09-27 15:00:00,123.89,123.99,123.89,123.94,29897.0,107.4376,107.5243,107.4376,107.481,29897.0
2019-09-27 15:05:00,123.95,123.98,123.85,123.88,25275.0,107.4896,107.5156,107.4029,107.4289,25275.0
2019-09-27 15:10:00,123.88,123.91,123.81,123.82,35639.0,107.4289,107.4549,107.3682,107.3769,35639.0
2019-09-27 15:15:00,123.82,123.96,123.81,123.93,44603.0,107.3769,107.4983,107.3682,107.4723,44603.0
2019-09-27 15:20:00,123.93,124.0,123.9,123.97,64710.0,107.4723,107.533,107.4463,107.507,64710.0
2019-09-27 15:25:00,123.97,123.97,123.8,123.83,34022.0,107.507,107.507,107.3596,107.3856,34022.0
2019-09-27 15:30:00,123.81,124.02,123.79,123.98,52892.0,107.3682,107.5503,107.3509,107.5156,52892.0
2019-09-27 15:35:00,123.98,124.13,123.98,124.09,37647.0,107.5156,107.6457,107.5156,107.611,37647.0
2019-09-27 15:40:00,124.09,124.27,124.09,124.21,53216.0,107.611,107.7671,107.611,107.7151,53216.0
2019-09-27 15:45:00,124.21,124.3,124.18,124.25,56805.0,107.7151,107.7932,107.6891,107.7498,56805.0
2019-09-27 15:50:00,124.25,124.43,124.22,124.33,165122.0,107.7498,107.9059,107.7238,107.8192,165122.0
2019-09-27 15:55:00,124.33,124.59,124.26,124.57,348369.0,107.8192,108.0446,107.7585,108.0273,348369.0
2019-09-30 09:30:00,124.57,124.96,124.56,124.88,164733.0,108.0273,108.3655,108.0186,108.2961,164733.0
2019-09-30 09:35:00,124.89,124.92,124.74,124.8,26439.0,108.3048,108.3308,108.1747,108.2268,26439.0
2019-09-30 09:40:00,124.81,124.87,124.7,124.78,17661.0,108.2354,108.2875,108.14,108.2094,17661.0
2019-09-30 09:45:00,124.77,124.83,124.7,124.83,17076.0,108.2007,108.2528,108.14,108.2528,17076.0
2019-09-30 09:50:00,124.84,124.94,124.78,124.92,24359.0,108.2614,108.3482,108.2094,108.3308,24359.0
2019-09-30 09:55:00,124.89,124.94,124.82,124.89,19742.0,108.3048,108.3482,108.2441,108.3048,19742.0
2019-09-30 10:00:00,124.86,124.88,124.81,124.87,23395.0,108.2788,108.2961,108.2354,108.2875,23395.0
2019-09-30 10:05:00,124.87,124.9,124.78,124.8,26206.0,108.2875,108.3135,108.2094,108.2268,26206.0
2019-09-30 10:10:00,124.8,124.85,124.75,124.83,18720.0,108.2268,108.2701,108.1834,108.2528,18720.0
2019-09-30 10:15:00,124.83,124.9,124.74,124.84,48211.0,108.2528,108.3135,108.1747,108.2614,48211.0
2019-09-30 10:20:00,124.84,124.84,124.75,124.79,18731.0,108.2614,108.2614,108.1834,108.2181,18731.0
2019-09-30 10:25:00,124.78,124.84,124.77,124.84,14505.0,108.2094,108.2614,108.2007,108.2614,14505.0
2019-09-30 10:30:00,124.83,124.91,124.8,124.89,19023.0,108.2528,108.3221,108.2268,108.3048,19023.0
2019-09-30 10:35:00,124.9,124.96,124.87,124.93,23756.0,108.3135,108.3655,108.2875,108.3395,23756.0
2019-09-30 10:40:00,124.93,125.11,124.93,125.07,475548.0,108.3395,108.4956,108.3395,108.4609,475548.0
2019-09-30 10:45:00,125.09,125.11,125.02,125.05,38498.0,108.4782,108.4956,108.4175,108.4436,38498.0
2019-09-30 10:50:00,125.03,125.19,125.02,125.15,78382.0,108.4262,108.565,108.4175,108.5303,78382.0
2019-09-30 10:55:00,125.17,125.2,125.05,125.06,30954.0,108.5476,108.5736,108.4436,108.4522,30954.0
2019-09-30 11:00:00,125.05,125.17,125.03,125.08,41183.0,108.4436,108.5476,108.4262,108.4696,41183.0
2019-09-30 11:05:00,125.07,125.2,125.07,125.12,28186.0,108.4609,108.5736,108.4609,108.5043,28186.0
2019-09-30 11:10:00,125.13,125.18,125.1,125.12,43911.0,108.5129,108.5563,108.4869,108.5043,43911.0
2019-09-30 11:15:00,125.13,125.22,125.1,125.21,19526.0,108.5129,108.591,108.4869,108.5823,19526.0
2019-09-30 11:20:00,125.2,125.36,125.17,125.21,109963.0,108.5736,108.7124,108.5476,108.5823,109963.0
2019-09-30 11:25:00,125.23,125.24,125.11,125.19,32483.0,108.5997,108.6083,108.4956,108.565,32483.0
2019-09-30 11:30:00,125.19,125.21,125.09,125.2,28798.0,108.565,108.5823,108.4782,108.5736,28798.0
2019-09-30 11:35:00,125.2,125.24,125.16,125.17,34185.0,108.5736,108.6083,108.5389,108.5476,34185.0
2019-09-30 11:40:00,125.16,125.25,125.16,125.18,23498.0,108.5389,108.617,108.5389,108.5563,23498.0
2019-09-30 11:45:00,125.18,125.23,125.12,125.12,22345.0,108.5563,108.5997,108.5043,108.5043,22345.0
2019-09-30 11:50:00,125.15,125.22,125.14,125.22,14409.0,108.5303,108.591,108.5216,108.591,14409.0
2019-09-30 11:55:00,125.21,125.22,125.14,125.19,19060.0,108.5823,108.591,108.5216,108.565,19060.0
2019-09-30 12:00:00,125.19,125.27,125.15,125.2,36190.0,108.565,108.6343,108.5303,108.5736,36190.0
2019-09-30 12:05:00,125.21,125.28,125.2,125.25,31368.0,108.5823,108.643,108.5736,108.617,31368.0
2019-09-30 12:10:00,125.24,125.28,125.13,125.28,40257.0,108.6083,108.643,108.5129,108.643,40257.0
2019-09-30 12:15:00,125.28,125.29,125.22,125.23,18093.0,108.643,108.6517,108.591,108.5997,18093.0
2019-09-30 12:20:00,125.23,125.24,125.09,125.1,32074.0,108.5997,108.6083,108.4782,108.4869,32074.0
2019-09-30 12:25:00,125.11,125.12,125.02,125.03,31019.0,108.4956,108.5043,108.4175,108.4262,31019.0
2019-09-30 12:30:00,125.03,125.04,124.91,124.98,53892.0,108.4262,108.4349,108.3221,108.3829,53892.0
2019-09-30 12:35:00,124.97,124.97,124.92,124.94,18091.0,108.3742,108.3742,108.3308,108.3482,18091.0
2019-09-30 12:40:00,124.93,124.93,124.82,124.82,17248.0,108.3395,108.3395,108.2441,108.2441,17248.0
2019-09-30 12:45:00,124.82,124.88,124.71,124.72,27584.0,108.2441,108.2961,108.1487,108.1574,27584.0
2019-09-30 12:50:00,124.74,124.78,124.72,124.76,16337.0,108.1747,108.2094,108.1574,108.1921,16337.0
2019-09-30 12:55:00,124.75,124.82,124.72,124.76,19292.0,108.1834,108.2441,108.1574,108.1921,19292.0
2019-09-30 13:00:00,124.78,124.79,124.74,124.76,15035.0,108.2094,108.2181,108.1747,108.1921,15035.0
2019-09-30 13:05:00,124.76,124.82,124.75,124.79,14758.0,108.1921,108.2441,108.1834,108.2181,14758.0
2019-09-30 13:10:00,124.79,124.84,124.77,124.83,13427.0,108.2181,108.2614,108.2007,108.2528,13427.0
2019-09-30 13:15:00,124.83,124.87,124.82,124.86,10333.0,108.2528,108.2875,108.2441,108.2788,10333.0
2019-09-30 13:20:00,124.85,124.96,124.84,124.92,21196.0,108.2701,108.3655,108.2614,108.3308,21196.0
2019-09-30 13:25:00,124.93,124.96,124.91,124.94,12259.0,108.3395,108.3655,108.3221,108.3482,12259.0
2019-09-30 13:30:00,124.95,125.0,124.92,124.94,17526.0,108.3568,108.4002,108.3308,108.3482,17526.0
2019-09-30 13:35:00,124.94,124.98,124.88,124.95,20423.0,108.3482,108.3829,108.2961,108.3568,20423.0
2019-09-30 13:40:00,124.96,124.96,124.84,124.84,14612.0,108.3655,108.3655,108.2614,108.2614,14612.0
2019-09-30 13:45:00,124.82,124.85,124.81,124.84,17621.0,108.2441,108.2701,108.2354,108.2614,17621.0
2019-09-30 13:50:00,124.84,124.84,124.65,124.66,35761.0,108.2614,108.2614,108.0967,108.1053,35761.0
2019-09-30 13:55:00,124.67,124.68,124.53,124.57,37652.0,108.114,108.1227,107.9926,108.0273,37652.0
2019-09-30 14:00:00,124.58,124.59,124.46,124.5,20048.0,108.036,108.0446,107.9319,107.9666,20048.0
2019-09-30 14:05:00,124.51,124.53,124.45,124.46,34736.0,107.9753,107.9926,107.9232,107.9319,34736.0
2019-09-30 14:10:00,124.45,124.47,124.38,124.45,25551.0,107.9232,107.9406,107.8625,107.9232,25551.0
2019-09-30 14:15:00,124.44,124.54,124.41,124.49,20399.0,107.9146,108.0013,107.8885,107.9579,20399.0
2019-09-30 14:20:00,124.51,124.51,124.46,124.48,12631.0,107.9753,107.9753,107.9319,107.9492,12631.0
2019-09-30 14:25:00,124.48,124.54,124.42,124.52,22299.0,107.9492,108.0013,107.8972,107.9839,22299.0
2019-09-30 14:30:00,124.52,124.54,124.43,124.46,21496.0,107.9839,108.0013,107.9059,107.9319,21496.0
2019-09-30 14:35:00,124.47,124.5,124.45,124.46,17435.0,107.9406,107.9666,107.9232,107.9319,17435.0
2019-09-30 14:40:00,124.46,124.54,124.42,124.53,25034.0,107.9319,108.0013,107.8972,107.9926,25034.0
2019-09-30 14:45:00,124.53,124.55,124.43,124.44,15900.0,107.9926,108.01,107.9059,107.9146,15900.0
2019-09-30 14:50:00,124.43,124.52,124.41,124.47,14888.0,107.9059,107.9839,107.8885,107.9406,14888.0
2019-09-30 14:55:00,124.47,124.48,124.41,124.41,17766.0,107.9406,107.9492,107.8885,107.8885,17766.0
2019-09-30 15:00:00,124.43,124.45,124.36,124.36,26839.0,107.9059,107.9232,107.8452,107.8452,26839.0
2019-09-30 15:05:00,124.35,124.44,124.34,124.44,17042.0,107.8365,107.9146,107.8278,107.9146,17042.0
2019-09-30 15:10:00,124.44,124.44,124.38,124.41,17271.0,107.9146,107.9146,107.8625,107.8885,17271.0
2019-09-30 15:15:00,124.41,124.46,124.4,124.42,19435.0,107.8885,107.9319,107.8799,107.8972,19435.0
2019-09-30 15:20:00,124.42,124.43,124.33,124.38,22524.0,107.8972,107.9059,107.8192,107.8625,22524.0
2019-09-30 15:25:00,124.39,124.43,124.33,124.33,25085.0,107.8712,107.9059,107.8192,107.8192,25085.0
2019-09-30 15:30:00,124.34,124.35,124.28,124.33,36508.0,107.8278,107.8365,107.7758,107.8192,36508.0
2019-09-30 15:35:00,124.33,124.34,124.21,124.31,88264.0,107.8192,107.8278,107.7151,107.8018,88264.0
2019-09-30 15:40:00,124.31,124.33,124.25,124.3,53885.0,107.8018,107.8192,107.7498,107.7932,53885.0
2019-09-30 15:45:00,124.3,124.34,124.13,124.18,99107.0,107.7932,107.8278,107.6457,107.6891,99107.0
2019-09-30 15:50:00,124.19,124.46,124.19,124.35,115475.0,107.6978,107.9319,107.6978,107.8365,115475.0
2019-09-30 15:55:00,124.36,124.5,124.27,124.36,335178.0,107.8452,107.9666,107.7671,107.8452,335178.0
2019-10-01 09:30:00,124.36,124.64,124.13,124.21,153976.0,107.8452,108.088,107.6457,107.7151,153976.0
2019-10-01 09:35:00,124.21,124.32,123.95,124.01,53114.0,107.7151,107.8105,107.4896,107.5417,53114.0
2019-10-01 09:40:00,124.0,124.14,123.7,123.74,44799.0,107.533,107.6544,107.2728,107.3075,44799.0
2019-10-01 09:45:00,123.79,123.9,123.72,123.82,40134.0,107.3509,107.4463,107.2902,107.3769,40134.0
2019-10-01 09:50:00,123.82,123.92,123.69,123.69,47278.0,107.3769,107.4636,107.2642,107.2642,47278.0
2019-10-01 09:55:00,123.7,123.71,123.4,123.51,54115.0,107.2728,107.2815,107.0127,107.1081,54115.0
2019-10-01 10:00:00,123.51,123.85,123.2,123.83,191028.0,107.1081,107.4029,106.8392,107.3856,191028.0
2019-10-01 10:05:00,123.81,123.84,123.63,123.67,81648.0,107.3682,107.3942,107.2121,107.2468,81648.0
2019-10-01 10:10:00,123.63,123.78,123.45,123.47,28297.0,107.2121,107.3422,107.056,107.0734,28297.0
2019-10-01 10:15:00,123.48,123.54,123.41,123.52,47338.0,107.082,107.1341,107.0213,107.1167,47338.0
2019-10-01 10:20:00,123.51,123.51,123.31,123.47,53462.0,107.1081,107.1081,106.9346,107.0734,53462.0
2019-10-01 10:25:00,123.48,123.66,123.42,123.66,51499.0,107.082,107.2381,107.03,107.2381,51499.0
2019-10-01 10:30:00,123.64,123.99,123.63,123.99,42286.0,107.2208,107.5243,107.2121,107.5243,42286.0
2019-10-01 10:35:00,123.97,124.17,123.91,124.16,31289.0,107.507,107.6804,107.4549,107.6717,31289.0
2019-10-01 10:40:00,124.15,124.3,124.13,124.3,29943.0,107.6631,107.7932,107.6457,107.7932,29943.0
2019-10-01 10:45:00,124.34,124.48,124.3,124.36,37491.0,107.8278,107.9492,107.7932,107.8452,37491.0
2019-10-01 10:50:00,124.35,124.46,124.34,124.35,22483.0,107.8365,107.9319,107.8278,107.8365,22483.0
2019-10-01 10:55:00,124.35,124.39,124.15,124.19,36254.0,107.8365,107.8712,107.6631,107.6978,36254.0
2019-10-01 11:00:00,124.18,124.19,123.84,123.84,39857.0,107.6891,107.6978,107.3942,107.3942,39857.0
2019-10-01 11:05:00,123.86,124.03,123.85,124.03,24280.0,107.4116,107.559,107.4029,107.559,24280.0
2019-10-01 11:10:00,124.03,124.06,123.9,124.05,58896.0,107.559,107.585,107.4463,107.5764,58896.0
2019-10-01 11:15:00,124.03,124.1,123.94,124.07,32905.0,107.559,107.6197,107.481,107.5937,32905.0
2019-10-01 11:20:00,124.07,124.21,124.05,124.21,32047.0,107.5937,107.7151,107.5764,107.7151,32047.0
2019-10-01 11:25:00,124.18,124.21,124.09,124.11,24503.0,107.6891,107.7151,107.611,107.6284,24503.0
2019-10-01 11:30:00,124.13,124.21,124.01,124.01,24532.0,107.6457,107.7151,107.5417,107.5417,24532.0
2019-10-01 11:35:00,124.01,124.01,123.88,123.92,20812.0,107.5417,107.5417,107.4289,107.4636,20812.0
2019-10-01 11:40:00,123.91,123.92,123.79,123.9,31259.0,107.4549,107.4636,107.3509,107.4463,31259.0
2019-10-01 11:45:00,123.89,123.89,123.78,123.79,20602.0,107.4376,107.4376,107.3422,107.3509,20602.0
2019-10-01 11:50:00,123.79,123.85,123.76,123.76,29787.0,107.3509,107.4029,107.3249,107.3249,29787.0
2019-10-01 11:55:00,123.78,123.84,123.75,123.81,16187.0,107.3422,107.3942,107.3162,107.3682,16187.0
2019-10-01 12:00:00,123.82,123.85,123.77,123.81,39380.0,107.3769,107.4029,107.3335,107.3682,39380.0
2019-10-01 12:05:00,123.79,123.83,123.76,123.81,64093.0,107.3509,107.3856,107.3249,107.3682,64093.0
2019-10-01 12:10:00,123.81,123.83,123.64,123.64,41185.0,107.3682,107.3856,107.2208,107.2208,41185.0
2019-10-01 12:15:00,123.64,123.81,123.64,123.73,25501.0,107.2208,107.3682,107.2208,107.2988,25501.0
2019-10-01 12:20:00,123.74,123.78,123.68,123.69,14890.0,107.3075,107.3422,107.2555,107.2642,14890.0
2019-10-01 12:25:00,123.7,123.82,123.7,123.79,29738.0,107.2728,107.3769,107.2728,107.3509,29738.0
2019-10-01 12:30:00,123.8,123.85,123.76,123.77,19191.0,107.3596,107.4029,107.3249,107.3335,19191.0
2019-10-01 12:35:00,123.76,123.85,123.75,123.76,31521.0,107.3249,107.4029,107.3162,107.3249,31521.0
2019-10-01 12:40:00,123.77,123.95,123.77,123.95,16423.0,107.3335,107.4896,107.3335,107.4896,16423.0
2019-10-01 12:45:00,123.95,124.0,123.86,123.9,28050.0,107.4896,107.533,107.4116,107.4463,28050.0
2019-10-01 12:50:00,123.91,123.99,123.9,123.94,16518.0,107.4549,107.5243,107.4463,107.481,16518.0
2019-10-01 12:55:00,123.95,123.95,123.88,123.89,22606.0,107.4896,107.4896,107.4289,107.4376,22606.0
2019-10-01 13:00:00,123.9,123.92,123.86,123.91,22609.0,107.4463,107.4636,107.4116,107.4549,22609.0
2019-10-01 13:05:00,123.9,123.9,123.74,123.79,38667.0,107.4463,107.4463,107.3075,107.3509,38667.0
2019-10-01 13:10:00,123.78,123.78,123.63,123.7,44196.0,107.3422,107.3422,107.2121,107.2728,44196.0
2019-10-01 13:15:00,123.68,123.74,123.6,123.61,41714.0,107.2555,107.3075,107.1861,107.1948,41714.0
2019-10-01 13:20:00,123.62,123.75,123.61,123.74,20472.0,107.2035,107.3162,107.1948,107.3075,20472.0
2019-10-01 13:25:00,123.73,123.8,123.68,123.69,25042.0,107.2988,107.3596,107.2555,107.2642,25042.0
2019-10-01 13:30:00,123.69,123.71,123.6,123.69,43132.0,107.2642,107.2815,107.1861,107.2642,43132.0
2019-10-01 13:35:00,123.71,123.76,123.62,123.7,25972.0,107.2815,107.3249,107.2035,107.2728,25972.0
2019-10-01 13:40:00,123.71,123.75,123.6,123.61,26636.0,107.2815,107.3162,107.1861,107.1948,26636.0
2019-10-01 13:45:00,123.6,123.74,123.53,123.71,39659.0,107.1861,107.3075,107.1254,107.2815,39659.0
2019-10-01 13:50:00,123.71,123.73,123.61,123.62,20572.0,107.2815,107.2988,107.1948,107.2035,20572.0
2019-10-01 13:55:00,123.61,123.64,123.57,123.61,18426.0,107.1948,107.2208,107.1601,107.1948,18426.0
2019-10-01 14:00:00,123.62,123.76,123.6,123.71,25607.0,107.2035,107.3249,107.1861,107.2815,25607.0
2019-10-01 14:05:00,123.7,123.7,123.61,123.63,21446.0,107.2728,107.2728,107.1948,107.2121,21446.0
2019-10-01 14:10:00,123.64,123.7,123.63,123.65,36966.0,107.2208,107.2728,107.2121,107.2295,36966.0
2019-10-01 14:15:00,123.65,123.66,123.57,123.6,26746.0,107.2295,107.2381,107.1601,107.1861,26746.0
2019-10-01 14:20:00,123.61,123.71,123.59,123.67,34744.0,107.1948,107.2815,107.1774,107.2468,34744.0
2019-10-01 14:25:00,123.68,123.71,123.6,123.69,32627.0,107.2555,107.2815,107.1861,107.2642,32627.0
2019-10-01 14:30:00,123.69,123.8,123.67,123.69,42441.0,107.2642,107.3596,107.2468,107.2642,42441.0
2019-10-01 14:35:00,123.7,123.7,123.58,123.59,35103.0,107.2728,107.2728,107.1688,107.1774,35103.0
2019-10-01 14:40:00,123.59,123.65,123.58,123.62,31065.0,107.1774,107.2295,107.1688,107.2035,31065.0
2019-10-01 14:45:00,123.63,123.75,123.62,123.71,52997.0,107.2121,107.3162,107.2035,107.2815,52997.0
2019-10-01 14:50:00,123.72,123.82,123.69,123.78,35989.0,107.2902,107.3769,107.2642,107.3422,35989.0
2019-10-01 14:55:00,123.78,123.84,123.67,123.71,26722.0,107.3422,107.3942,107.2468,107.2815,26722.0
2019-10-01 15:00:00,123.72,123.82,123.72,123.82,19341.0,107.2902,107.3769,107.2902,107.3769,19341.0
2019-10-01 15:05:00,123.82,123.87,123.79,123.8,20254.0,107.3769,107.4203,107.3509,107.3596,20254.0
2019-10-01 15:10:00,123.8,123.83,123.72,123.74,28104.0,107.3596,107.3856,107.2902,107.3075,28104.0
2019-10-01 15:15:00,123.74,123.85,123.71,123.8,35916.0,107.3075,107.4029,107.2815,107.3596,35916.0
2019-10-01 15:20:00,123.8,123.91,123.75,123.9,27090.0,107.3596,107.4549,107.3162,107.4463,27090.0
2019-10-01 15:25:00,123.9,123.97,123.87,123.95,34283.0,107.4463,107.507,107.4203,107.4896,34283.0
2019-10-01 15:30:00,123.94,123.94,123.81,123.88,31673.0,107.481,107.481,107.3682,107.4289,31673.0
2019-10-01 15:35:00,123.89,123.92,123.79,123.81,38490.0,107.4376,107.4636,107.3509,107.3682,38490.0
2019-10-01 15:40:00,123.82,123.86,123.78,123.83,53305.0,107.3769,107.4116,107.3422,107.3856,53305.0
2019-10-01 15:45:00,123.83,123.87,123.76,123.8,55799.0,107.3856,107.4203,107.3249,107.3596,55799.0
2019-10-01 15:50:00,123.8,123.93,123.78,123.91,90428.0,107.3596,107.4723,107.3422,107.4549,90428.0
2019-10-01 15:55:00,123.9,123.95,123.77,123.84,213914.0,107.4463,107.4896,107.3335,107.3942,213914.0
2019-10-02 09:30:00,123.2,123.65,123.08,123.34,204323.0,106.8392,107.2295,106.7352,106.9606,204323.0
2019-10-02 09:35:00,123.36,123.55,123.06,123.52,94876.0,106.978,107.1428,106.7178,107.1167,94876.0
2019-10-02 09:40:00,123.52,123.63,123.12,123.15,78327.0,107.1167,107.2121,106.7699,106.7959,78327.0
2019-10-02 09:45:00,123.13,123.23,123.09,123.16,40810.0,106.7785,106.8652,106.7438,106.8045,40810.0
2019-10-02 09:50:00,123.18,123.25,123.1,123.19,47325.0,106.8219,106.8826,106.7525,106.8306,47325.0
2019-10-02 09:55:00,123.18,123.3,123.08,123.26,56065.0,106.8219,106.926,106.7352,106.8913,56065.0
2019-10-02 10:00:00,123.23,123.24,122.73,122.86,122729.0,106.8652,106.8739,106.4316,106.5444,122729.0
2019-10-02 10:05:00,122.86,122.88,122.57,122.64,47564.0,106.5444,106.5617,106.2929,106.3536,47564.0
2019-10-02 10:10:00,122.64,122.69,122.51,122.51,52501.0,106.3536,106.397,106.2409,106.2409,52501.0
2019-10-02 10:15:00,122.54,122.57,122.25,122.25,49222.0,106.2669,106.2929,106.0154,106.0154,49222.0
2019-10-02 10:20:00,122.24,122.24,122.01,122.11,50104.0,106.0067,106.0067,105.8073,105.894,50104.0
2019-10-02 10:25:00,122.09,122.15,121.73,121.95,87055.0,105.8766,105.9287,105.5644,105.7552,87055.0
2019-10-02 10:30:00,121.95,121.98,121.75,121.93,86943.0,105.7552,105.7812,105.5818,105.7379,86943.0
2019-10-02 10:35:00,121.91,121.92,121.76,121.76,32142.0,105.7205,105.7292,105.5905,105.5905,32142.0
2019-10-02 10:40:00,121.76,121.76,121.47,121.6,76307.0,105.5905,105.5905,105.339,105.4517,76307.0
2019-10-02 10:45:00,121.6,121.62,121.4,121.51,75654.0,105.4517,105.4691,105.2783,105.3737,75654.0
2019-10-02 10:50:00,121.5,121.66,121.49,121.63,64440.0,105.365,105.5037,105.3563,105.4777,64440.0
2019-10-02 10:55:00,121.6,121.81,121.6,121.63,38457.0,105.4517,105.6338,105.4517,105.4777,38457.0
2019-10-02 11:00:00,121.6,121.7,121.55,121.69,48050.0,105.4517,105.5384,105.4083,105.5298,48050.0
2019-10-02 11:05:00,121.7,121.77,121.62,121.76,46863.0,105.5384,105.5991,105.4691,105.5905,46863.0
2019-10-02 11:10:00,121.77,121.77,121.6,121.65,42282.0,105.5991,105.5991,105.4517,105.4951,42282.0
2019-10-02 11:15:00,121.65,121.68,121.52,121.6,34478.0,105.4951,105.5211,105.3823,105.4517,34478.0
2019-10-02 11:20:00,121.6,121.68,121.52,121.56,34780.0,105.4517,105.5211,105.3823,105.417,34780.0
2019-10-02 11:25:00,121.55,121.56,121.36,121.36,33854.0,105.4083,105.417,105.2436,105.2436,33854.0
2019-10-02 11:30:00,121.38,121.41,121.22,121.24,54811.0,105.2609,105.2869,105.1222,105.1395,54811.0
2019-10-02 11:35:00,121.25,121.37,121.18,121.35,42833.0,105.1482,105.2523,105.0875,105.2349,42833.0
2019-10-02 11:40:00,121.34,121.38,120.75,121.16,273859.0,105.2262,105.2609,104.7146,105.0701,273859.0
2019-10-02 11:45:00,121.17,121.32,121.0,121.22,53054.0,105.0788,105.2089,104.9314,105.1222,53054.0
2019-10-02 11:50:00,121.23,121.43,121.22,121.39,66858.0,105.1308,105.3043,105.1222,105.2696,66858.0
2019-10-02 11:55:00,121.41,121.61,121.32,121.61,40636.0,105.2869,105.4604,105.2089,105.4604,40636.0
2019-10-02 12:00:00,121.61,121.61,121.45,121.46,29167.0,105.4604,105.4604,105.3216,105.3303,29167.0
2019-10-02 12:05:00,121.46,121.47,121.32,121.34,41550.0,105.3303,105.339,105.2089,105.2262,41550.0
2019-10-02 12:10:00,121.35,121.37,121.13,121.19,63976.0,105.2349,105.2523,105.0441,105.0962,63976.0
2019-10-02 12:15:00,121.19,121.2,120.99,121.02,37464.0,105.0962,105.1048,104.9227,104.9487,37464.0
2019-10-02 12:20:00,121.03,121.05,120.94,120.94,75447.0,104.9574,104.9747,104.8794,104.8794,75447.0
2019-10-02 12:25:00,120.94,120.97,120.8,120.83,44945.0,104.8794,104.9054,104.7579,104.784,44945.0
2019-10-02 12:30:00,120.83,120.93,120.79,120.87,46780.0,104.784,104.8707,104.7493,104.8187,46780.0
2019-10-02 12:35:00,120.86,120.86,120.72,120.73,37638.0,104.81,104.81,104.6886,104.6972,37638.0
2019-10-02 12:40:00,120.72,120.75,120.55,120.56,29489.0,104.6886,104.7146,104.5411,104.5498,29489.0
2019-10-02 12:45:00,120.56,120.62,120.46,120.49,51482.0,104.5498,104.6019,104.4631,104.4891,51482.0
2019-10-02 12:50:00,120.48,120.48,120.32,120.37,38851.0,104.4804,104.4804,104.3417,104.3851,38851.0
2019-10-02 12:55:00,120.4,120.51,120.38,120.4,39539.0,104.4111,104.5065,104.3937,104.4111,39539.0
2019-10-02 13:00:00,120.39,120.41,120.21,120.28,64882.0,104.4024,104.4197,104.2463,104.307,64882.0
2019-10-02 13:05:00,120.26,120.51,120.25,120.49,30576.0,104.2897,104.5065,104.281,104.4891,30576.0
2019-10-02 13:10:00,120.49,120.53,120.45,120.49,22943.0,104.4891,104.5238,104.4544,104.4891,22943.0
2019-10-02 13:15:00,120.49,120.51,120.4,120.46,21967.0,104.4891,104.5065,104.4111,104.4631,21967.0
2019-10-02 13:20:00,120.46,120.5,120.32,120.32,20942.0,104.4631,104.4978,104.3417,104.3417,20942.0
2019-10-02 13:25:00,120.32,120.34,120.25,120.29,43722.0,104.3417,104.359,104.281,104.3157,43722.0
2019-10-02 13:30:00,120.28,120.4,120.28,120.35,27701.0,104.307,104.4111,104.307,104.3677,27701.0
2019-10-02 13:35:00,120.36,120.47,120.32,120.35,26040.0,104.3764,104.4718,104.3417,104.3677,26040.0
2019-10-02 13:40:00,120.34,120.45,120.31,120.44,43181.0,104.359,104.4544,104.333,104.4458,43181.0
2019-10-02 13:45:00,120.43,120.49,120.41,120.44,31487.0,104.4371,104.4891,104.4197,104.4458,31487.0
2019-10-02 13:50:00,120.45,120.56,120.43,120.55,11334.0,104.4544,104.5498,104.4371,104.5411,11334.0
2019-10-02 13:55:00,120.55,120.69,120.54,120.69,18680.0,104.5411,104.6626,104.5325,104.6626,18680.0
2019-10-02 14:00:00,120.69,120.93,120.66,120.88,48186.0,104.6626,104.8707,104.6365,104.8273,48186.0
2019-10-02 14:05:00,120.89,120.96,120.82,120.96,27306.0,104.836,104.8967,104.7753,104.8967,27306.0
2019-10-02 14:10:00,120.94,121.11,120.92,121.09,43286.0,104.8794,105.0268,104.862,105.0094,43286.0
2019-10-02 14:15:00,121.1,121.11,121.01,121.02,34073.0,105.0181,105.0268,104.9401,104.9487,34073.0
2019-10-02 14:20:00,121.03,121.15,121.01,121.13,49893.0,104.9574,105.0615,104.9401,105.0441,49893.0
2019-10-02 14:25:00,121.12,121.14,121.03,121.04,27758.0,105.0355,105.0528,104.9574,104.9661,27758.0
2019-10-02 14:30:00,121.06,121.08,120.97,121.0,31774.0,104.9834,105.0008,104.9054,104.9314,31774.0
2019-10-02 14:35:00,121.01,121.07,120.93,121.07,17838.0,104.9401,104.9921,104.8707,104.9921,17838.0
2019-10-02 14:40:00,121.07,121.18,121.06,121.18,32448.0,104.9921,105.0875,104.9834,105.0875,32448.0
2019-10-02 14:45:00,121.18,121.32,121.11,121.3,26068.0,105.0875,105.2089,105.0268,105.1915,26068.0
2019-10-02 14:50:00,121.29,121.36,121.24,121.29,22030.0,105.1829,105.2436,105.1395,105.1829,22030.0
2019-10-02 14:55:00,121.29,121.37,121.27,121.37,25975.0,105.1829,105.2523,105.1655,105.2523,25975.0
2019-10-02 15:00:00,121.37,121.38,121.24,121.26,27238.0,105.2523,105.2609,105.1395,105.1569,27238.0
2019-10-02 15:05:00,121.25,121.34,121.19,121.33,36832.0,105.1482,105.2262,105.0962,105.2176,36832.0
2019-10-02 15:10:00,121.34,121.51,121.34,121.46,45362.0,105.2262,105.3737,105.2262,105.3303,45362.0
2019-10-02 15:15:00,121.45,121.53,121.38,121.46,72003.0,105.3216,105.391,105.2609,105.3303,72003.0
2019-10-02 15:20:00,121.45,121.53,121.35,121.41,32983.0,105.3216,105.391,105.2349,105.2869,32983.0
2019-10-02 15:25:00,121.43,121.47,121.32,121.33,34121.0,105.3043,105.339,105.2089,105.2176,34121.0
2019-10-02 15:30:00,121.33,121.57,121.28,121.53,58895.0,105.2176,105.4257,105.1742,105.391,58895.0
2019-10-02 15:35:00,121.54,121.57,121.37,121.41,80184.0,105.3997,105.4257,105.2523,105.2869,80184.0
2019-10-02 15:40:00,121.42,121.55,121.42,121.46,59439.0,105.2956,105.4083,105.2956,105.3303,59439.0
2019-10-02 15:45:00,121.45,121.49,121.22,121.22,77612.0,105.3216,105.3563,105.1222,105.1222,77612.0
2019-10-02 15:50:00,121.2,121.22,121.02,121.09,127562.0,105.1048,105.1222,104.9487,105.0094,127562.0
2019-10-02 15:55:00,121.09,121.13,120.88,121.11,411862.0,105.0094,105.0441,104.8273,105.0268,411862.0
2019-10-03 09:30:00,121.67,122.0,121.52,121.83,148314.0,105.5124,105.7986,105.3823,105.6512,148314.0
2019-10-03 09:35:00,121.87,121.99,121.68,121.94,49820.0,105.6859,105.7899,105.5211,105.7466,49820.0
2019-10-03 09:40:00,121.92,122.09,121.86,122.07,50108.0,105.7292,105.8766,105.6772,105.8593,50108.0
2019-10-03 09:45:00,122.03,122.12,121.71,121.76,35504.0,105.8246,105.9027,105.5471,105.5905,35504.0
2019-10-03 09:50:00,121.76,122.08,121.74,122.08,29124.0,105.5905,105.868,105.5731,105.868,29124.0
2019-10-03 09:55:00,122.07,122.22,121.87,122.2,33392.0,105.8593,105.9894,105.6859,105.972,33392.0
2019-10-03 10:00:00,122.17,122.17,121.34,121.43,63477.0,105.946,105.946,105.2262,105.3043,63477.0
2019-10-03 10:05:00,121.43,121.47,121.0,121.14,61362.0,105.3043,105.339,104.9314,105.0528,61362.0
2019-10-03 10:10:00,121.12,121.19,120.84,121.0,50722.0,105.0355,105.0962,104.7926,104.9314,50722.0
2019-10-03 10:15:00,120.99,121.19,120.97,121.04,29737.0,104.9227,105.0962,104.9054,104.9661,29737.0
2019-10-03 10:20:00,121.02,121.53,121.0,121.37,69333.0,104.9487,105.391,104.9314,105.2523,69333.0
2019-10-03 10:25:00,121.41,121.91,121.41,121.88,73448.0,105.2869,105.7205,105.2869,105.6945,73448.0
2019-10-03 10:30:00,121.92,122.01,121.76,122.0,54156.0,105.7292,105.8073,105.5905,105.7986,54156.0
2019-10-03 10:35:00,121.98,122.2,121.92,122.17,40421.0,105.7812,105.972,105.7292,105.946,40421.0
2019-10-03 10:40:00,122.17,122.17,122.02,122.07,24595.0,105.946,105.946,105.8159,105.8593,24595.0
2019-10-03 10:45:00,122.11,122.18,122.0,122.04,70545.0,105.894,105.9547,105.7986,105.8333,70545.0
2019-10-03 10:50:00,122.04,122.04,121.76,121.88,52102.0,105.8333,105.8333,105.5905,105.6945,52102.0
2019-10-03 10:55:00,121.85,121.93,121.77,121.87,29365.0,105.6685,105.7379,105.5991,105.6859,29365.0
2019-10-03 11:00:00,121.86,122.16,121.8,122.1,55440.0,105.6772,105.9373,105.6251,105.8853,55440.0
2019-10-03 11:05:00,122.14,122.54,122.11,122.47,102605.0,105.92,106.2669,105.894,106.2062,102605.0
2019-10-03 11:10:00,122.48,122.52,122.31,122.39,28815.0,106.2148,106.2495,106.0674,106.1368,28815.0
2019-10-03 11:15:00,122.37,122.47,122.31,122.42,22211.0,106.1195,106.2062,106.0674,106.1628,22211.0
2019-10-03 11:20:00,122.44,122.45,122.28,122.29,34641.0,106.1802,106.1888,106.0414,106.0501,34641.0
2019-10-03 11:25:00,122.31,122.34,122.2,122.27,40981.0,106.0674,106.0934,105.972,106.0327,40981.0
2019-10-03 11:30:00,122.27,122.31,122.18,122.21,20601.0,106.0327,106.0674,105.9547,105.9807,20601.0
2019-10-03 11:35:00,122.22,122.28,122.14,122.14,50192.0,105.9894,106.0414,105.92,105.92,50192.0
2019-10-03 11:40:00,122.13,122.19,122.11,122.18,78927.0,105.9113,105.9634,105.894,105.9547,78927.0
2019-10-03 11:45:00,122.17,122.17,122.05,122.09,27446.0,105.946,105.946,105.8419,105.8766,27446.0
2019-10-03 11:50:00,122.07,122.21,122.02,122.18,17570.0,105.8593,105.9807,105.8159,105.9547,17570.0
2019-10-03 11:55:00,122.16,122.19,122.07,122.17,16520.0,105.9373,105.9634,105.8593,105.946,16520.0
2019-10-03 12:00:00,122.18,122.24,122.1,122.11,20514.0,105.9547,106.0067,105.8853,105.894,20514.0
2019-10-03 12:05:00,122.15,122.28,122.14,122.26,15388.0,105.9287,106.0414,105.92,106.0241,15388.0
2019-10-03 12:10:00,122.26,122.34,122.22,122.3,18174.0,106.0241,106.0934,105.9894,106.0588,18174.0
2019-10-03 12:15:00,122.29,122.29,122.07,122.07,38721.0,106.0501,106.0501,105.8593,105.8593,38721.0
2019-10-03 12:20:00,122.07,122.19,122.06,122.19,33687.0,105.8593,105.9634,105.8506,105.9634,33687.0
2019-10-03 12:25:00,122.18,122.28,122.15,122.2,21454.0,105.9547,106.0414,105.9287,105.972,21454.0
2019-10-03 12:30:00,122.19,122.22,122.12,122.15,22769.0,105.9634,105.9894,105.9027,105.9287,22769.0
2019-10-03 12:35:00,122.17,122.23,122.12,122.23,10344.0,105.946,105.998,105.9027,105.998,10344.0
2019-10-03 12:40:00,122.25,122.34,122.22,122.25,15624.0,106.0154,106.0934,105.9894,106.0154,15624.0
2019-10-03 12:45:00,122.25,122.3,122.2,122.28,12629.0,106.0154,106.0588,105.972,106.0414,12629.0
2019-10-03 12:50:00,122.27,122.33,122.22,122.25,29903.0,106.0327,106.0848,105.9894,106.0154,29903.0
2019-10-03 12:55:00,122.24,122.4,122.24,122.36,21164.0,106.0067,106.1455,106.0067,106.1108,21164.0
2019-10-03 13:00:00,122.37,122.39,122.23,122.26,27411.0,106.1195,106.1368,105.998,106.0241,27411.0
2019-10-03 13:05:00,122.27,122.27,122.07,122.08,23227.0,106.0327,106.0327,105.8593,105.868,23227.0
2019-10-03 13:10:00,122.09,122.14,122.08,122.11,28619.0,105.8766,105.92,105.868,105.894,28619.0
2019-10-03 13:15:00,122.11,122.19,122.07,122.16,16425.0,105.894,105.9634,105.8593,105.9373,16425.0
2019-10-03 13:20:00,122.16,122.2,122.15,122.19,16228.0,105.9373,105.972,105.9287,105.9634,16228.0
2019-10-03 13:25:00,122.21,122.22,122.06,122.06,16856.0,105.9807,105.9894,105.8506,105.8506,16856.0
2019-10-03 13:30:00,122.08,122.12,122.05,122.05,14127.0,105.868,105.9027,105.8419,105.8419,14127.0
2019-10-03 13:35:00,122.05,122.06,121.82,121.91,46624.0,105.8419,105.8506,105.6425,105.7205,46624.0
2019-10-03 13:40:00,121.92,122.11,121.92,122.04,22696.0,105.7292,105.894,105.7292,105.8333,22696.0
2019-10-03 13:45:00,122.05,122.08,121.92,121.94,26660.0,105.8419,105.868,105.7292,105.7466,26660.0
2019-10-03 13:50:00,121.95,121.99,121.93,121.94,21254.0,105.7552,105.7899,105.7379,105.7466,21254.0
2019-10-03 13:55:00,121.94,121.99,121.89,121.94,24814.0,105.7466,105.7899,105.7032,105.7466,24814.0
2019-10-03 14:00:00,121.95,122.03,121.92,122.03,28409.0,105.7552,105.8246,105.7292,105.8246,28409.0
2019-10-03 14:05:00,122.02,122.08,121.99,122.01,21893.0,105.8159,105.868,105.7899,105.8073,21893.0
2019-10-03 14:10:00,122.0,122.07,121.97,122.05,21103.0,105.7986,105.8593,105.7726,105.8419,21103.0
2019-10-03 14:15:00,122.05,122.15,122.03,122.09,22342.0,105.8419,105.9287,105.8246,105.8766,22342.0
2019-10-03 14:20:00,122.08,122.1,122.0,122.06,25550.0,105.868,105.8853,105.7986,105.8506,25550.0
2019-10-03 14:25:00,122.07,122.15,122.05,122.14,19226.0,105.8593,105.9287,105.8419,105.92,19226.0
2019-10-03 14:30:00,122.13,122.14,122.03,122.07,26848.0,105.9113,105.92,105.8246,105.8593,26848.0
2019-10-03 14:35:00,122.07,122.07,121.94,121.95,24828.0,105.8593,105.8593,105.7466,105.7552,24828.0
2019-10-03 14:40:00,121.97,122.0,121.94,121.97,11607.0,105.7726,105.7986,105.7466,105.7726,11607.0
2019-10-03 14:45:00,121.96,122.0,121.93,121.93,23204.0,105.7639,105.7986,105.7379,105.7379,23204.0
2019-10-03 14:50:00,121.93,121.96,121.83,121.9,46813.0,105.7379,105.7639,105.6512,105.7119,46813.0
2019-10-03 14:55:00,121.89,121.9,121.81,121.89,21159.0,105.7032,105.7119,105.6338,105.7032,21159.0
2019-10-03 15:00:00,121.9,121.92,121.84,121.86,22464.0,105.7119,105.7292,105.6598,105.6772,22464.0
2019-10-03 15:05:00,121.87,121.95,121.81,121.94,81571.0,105.6859,105.7552,105.6338,105.7466,81571.0
2019-10-03 15:10:00,121.95,121.99,121.9,121.91,21698.0,105.7552,105.7899,105.7119,105.7205,21698.0
2019-10-03 15:15:00,121.91,121.93,121.81,121.82,40758.0,105.7205,105.7379,105.6338,105.6425,40758.0
2019-10-03 15:20:00,121.82,121.91,121.81,121.81,21956.0,105.6425,105.7205,105.6338,105.6338,21956.0
2019-10-03 15:25:00,121.81,121.87,121.77,121.84,38985.0,105.6338,105.6859,105.5991,105.6598,38985.0
2019-10-03 15:30:00,121.85,121.86,121.73,121.81,36381.0,105.6685,105.6772,105.5644,105.6338,36381.0
2019-10-03 15:35:00,121.82,121.84,121.8,121.83,34152.0,105.6425,105.6598,105.6251,105.6512,34152.0
2019-10-03 15:40:00,121.83,121.85,121.76,121.78,100817.0,105.6512,105.6685,105.5905,105.6078,100817.0
2019-10-03 15:45:00,121.77,121.77,121.46,121.47,102941.0,105.5991,105.5991,105.3303,105.339,102941.0
2019-10-03 15:50:00,121.46,121.48,121.36,121.4,150617.0,105.3303,105.3476,105.2436,105.2783,150617.0
2019-10-03 15:55:00,121.41,121.75,121.41,121.75,355610.0,105.2869,105.5818,105.2869,105.5818,355610.0
2019-10-04 09:30:00,122.19,122.46,121.99,122.33,129355.0,105.9634,106.1975,105.7899,106.0848,129355.0
2019-10-04 09:35:00,122.26,122.47,122.26,122.44,50576.0,106.0241,106.2062,106.0241,106.1802,50576.0
2019-10-04 09:40:00,122.44,122.65,122.41,122.55,70535.0,106.1802,106.3623,106.1541,106.2756,70535.0
2019-10-04 09:45:00,122.55,122.74,122.5,122.7,35753.0,106.2756,106.4403,106.2322,106.4056,35753.0
2019-10-04 09:50:00,122.7,122.78,122.65,122.76,50978.0,106.4056,106.475,106.3623,106.4577,50978.0
2019-10-04 09:55:00,122.76,122.86,122.46,122.75,70848.0,106.4577,106.5444,106.1975,106.449,70848.0
2019-10-04 10:00:00,122.82,123.07,122.79,123.07,69496.0,106.5097,106.7265,106.4837,106.7265,69496.0
2019-10-04 10:05:00,123.08,123.28,123.03,123.28,49136.0,106.7352,106.9086,106.6918,106.9086,49136.0
2019-10-04 10:10:00,123.26,123.27,122.92,123.15,40247.0,106.8913,106.8999,106.5964,106.7959,40247.0
2019-10-04 10:15:00,123.17,123.28,122.98,123.09,45491.0,106.8132,106.9086,106.6484,106.7438,45491.0
2019-10-04 10:20:00,123.1,123.28,123.1,123.28,35788.0,106.7525,106.9086,106.7525,106.9086,35788.0
2019-10-04 10:25:00,123.28,123.3,123.18,123.19,23147.0,106.9086,106.926,106.8219,106.8306,23147.0
2019-10-04 10:30:00,123.19,123.28,123.02,123.07,34022.0,106.8306,106.9086,106.6831,106.7265,34022.0
2019-10-04 10:35:00,123.07,123.08,122.84,122.85,28821.0,106.7265,106.7352,106.527,106.5357,28821.0
2019-10-04 10:40:00,122.85,122.94,122.82,122.88,28455.0,106.5357,106.6138,106.5097,106.5617,28455.0
2019-10-04 10:45:00,122.9,122.92,122.78,122.81,23437.0,106.5791,106.5964,106.475,106.501,23437.0
2019-10-04 10:50:00,122.82,122.87,122.77,122.8,29056.0,106.5097,106.5531,106.4663,106.4924,29056.0
2019-10-04 10:55:00,122.8,122.97,122.8,122.93,26731.0,106.4924,106.6398,106.4924,106.6051,26731.0
2019-10-04 11:00:00,122.95,123.06,122.85,122.85,26602.0,106.6224,106.7178,106.5357,106.5357,26602.0
2019-10-04 11:05:00,122.86,123.04,122.85,123.0,21462.0,106.5444,106.7005,106.5357,106.6658,21462.0
2019-10-04 11:10:00,123.06,123.13,123.02,123.13,18045.0,106.7178,106.7785,106.6831,106.7785,18045.0
2019-10-04 11:15:00,123.13,123.26,123.13,123.23,30524.0,106.7785,106.8913,106.7785,106.8652,30524.0
2019-10-04 11:20:00,123.24,123.28,123.05,123.13,30731.0,106.8739,106.9086,106.7092,106.7785,30731.0
2019-10-04 11:25:00,123.11,123.15,123.09,123.15,20573.0,106.7612,106.7959,106.7438,106.7959,20573.0
2019-10-04 11:30:00,123.13,123.21,123.11,123.15,15715.0,106.7785,106.8479,106.7612,106.7959,15715.0
2019-10-04 11:35:00,123.13,123.24,123.12,123.2,28004.0,106.7785,106.8739,106.7699,106.8392,28004.0
2019-10-04 11:40:00,123.22,123.32,123.19,123.29,30252.0,106.8566,106.9433,106.8306,106.9173,30252.0
2019-10-04 11:45:00,123.29,123.32,123.21,123.25,16178.0,106.9173,106.9433,106.8479,106.8826,16178.0
2019-10-04 11:50:00,123.25,123.28,123.15,123.16,17047.0,106.8826,106.9086,106.7959,106.8045,17047.0
2019-10-04 11:55:00,123.15,123.18,123.04,123.09,28615.0,106.7959,106.8219,106.7005,106.7438,28615.0
2019-10-04 12:00:00,123.09,123.16,123.04,123.07,31375.0,106.7438,106.8045,106.7005,106.7265,31375.0
2019-10-04 12:05:00,123.08,123.13,123.04,123.09,19782.0,106.7352,106.7785,106.7005,106.7438,19782.0
2019-10-04 12:10:00,123.1,123.16,123.06,123.13,22242.0,106.7525,106.8045,106.7178,106.7785,22242.0
2019-10-04 12:15:00,123.14,123.21,123.07,123.19,24998.0,106.7872,106.8479,106.7265,106.8306,24998.0
2019-10-04 12:20:00,123.19,123.29,123.17,123.28,39304.0,106.8306,106.9173,106.8132,106.9086,39304.0
2019-10-04 12:25:00,123.28,123.28,123.08,123.09,21563.0,106.9086,106.9086,106.7352,106.7438,21563.0
2019-10-04 12:30:00,123.09,123.16,123.08,123.11,20388.0,106.7438,106.8045,106.7352,106.7612,20388.0
2019-10-04 12:35:00,123.11,123.18,123.1,123.13,29590.0,106.7612,106.8219,106.7525,106.7785,29590.0
2019-10-04 12:40:00,123.13,123.22,123.13,123.2,28214.0,106.7785,106.8566,106.7785,106.8392,28214.0
2019-10-04 12:45:00,123.19,123.36,123.19,123.34,33580.0,106.8306,106.978,106.8306,106.9606,33580.0
2019-10-04 12:50:00,123.33,123.38,123.29,123.32,24628.0,106.952,106.9953,106.9173,106.9433,24628.0
2019-10-04 12:55:00,123.32,123.36,123.3,123.32,28654.0,106.9433,106.978,106.926,106.9433,28654.0
2019-10-04 13:00:00,123.31,123.34,123.28,123.3,24303.0,106.9346,106.9606,106.9086,106.926,24303.0
2019-10-04 13:05:00,123.3,123.31,123.12,123.13,21391.0,106.926,106.9346,106.7699,106.7785,21391.0
2019-10-04 13:10:00,123.12,123.16,123.0,123.01,21317.0,106.7699,106.8045,106.6658,106.6745,21317.0
2019-10-04 13:15:00,123.02,123.06,123.0,123.05,31509.0,106.6831,106.7178,106.6658,106.7092,31509.0
2019-10-04 13:20:00,123.06,123.13,123.04,123.1,16534.0,106.7178,106.7785,106.7005,106.7525,16534.0
2019-10-04 13:25:00,123.1,123.15,123.07,123.14,15250.0,106.7525,106.7959,106.7265,106.7872,15250.0
2019-10-04 13:30:00,123.14,123.28,123.11,123.27,25594.0,106.7872,106.9086,106.7612,106.8999,25594.0
2019-10-04 13:35:00,123.26,123.27,123.13,123.14,24289.0,106.8913,106.8999,106.7785,106.7872,24289.0
2019-10-04 13:40:00,123.14,123.19,123.05,123.15,30095.0,106.7872,106.8306,106.7092,106.7959,30095.0
2019-10-04 13:45:00,123.16,123.28,123.15,123.27,16112.0,106.8045,106.9086,106.7959,106.8999,16112.0
2019-10-04 13:50:00,123.28,123.34,123.25,123.34,35029.0,106.9086,106.9606,106.8826,106.9606,35029.0
2019-10-04 13:55:00,123.34,123.42,123.33,123.37,19769.0,106.9606,107.03,106.952,106.9867,19769.0
2019-10-04 14:00:00,123.36,123.4,123.28,123.28,25563.0,106.978,107.0127,106.9086,106.9086,25563.0
2019-10-04 14:05:00,123.27,123.35,123.22,123.32,25821.0,106.8999,106.9693,106.8566,106.9433,25821.0
2019-10-04 14:10:00,123.33,123.38,123.3,123.37,25086.0,106.952,106.9953,106.926,106.9867,25086.0
2019-10-04 14:15:00,123.36,123.44,123.33,123.36,43920.0,106.978,107.0474,106.952,106.978,43920.0
2019-10-04 14:20:00,123.35,123.44,123.35,123.44,18717.0,106.9693,107.0474,106.9693,107.0474,18717.0
2019-10-04 14:25:00,123.45,123.45,123.36,123.44,11708.0,107.056,107.056,106.978,107.0474,11708.0
2019-10-04 14:30:00,123.43,123.6,123.41,123.59,33567.0,107.0387,107.1861,107.0213,107.1774,33567.0
2019-10-04 14:35:00,123.59,123.62,123.57,123.6,15380.0,107.1774,107.2035,107.1601,107.1861,15380.0
2019-10-04 14:40:00,123.6,123.64,123.58,123.6,17790.0,107.1861,107.2208,107.1688,107.1861,17790.0
2019-10-04 14:45:00,123.58,123.66,123.57,123.63,14334.0,107.1688,107.2381,107.1601,107.2121,14334.0
2019-10-04 14:50:00,123.63,123.65,123.54,123.64,24817.0,107.2121,107.2295,107.1341,107.2208,24817.0
2019-10-04 14:55:00,123.65,123.76,123.63,123.67,28456.0,107.2295,107.3249,107.2121,107.2468,28456.0
2019-10-04 15:00:00,123.68,123.69,123.59,123.61,12028.0,107.2555,107.2642,107.1774,107.1948,12028.0
2019-10-04 15:05:00,123.61,123.63,123.54,123.61,25878.0,107.1948,107.2121,107.1341,107.1948,25878.0
2019-10-04 15:10:00,123.61,123.64,123.52,123.54,16479.0,107.1948,107.2208,107.1167,107.1341,16479.0
2019-10-04 15:15:00,123.53,123.66,123.52,123.65,15017.0,107.1254,107.2381,107.1167,107.2295,15017.0
2019-10-04 15:20:00,123.65,123.69,123.64,123.65,22400.0,107.2295,107.2642,107.2208,107.2295,22400.0
2019-10-04 15:25:00,123.66,123.8,123.65,123.72,36149.0,107.2381,107.3596,107.2295,107.2902,36149.0
2019-10-04 15:30:00,123.73,123.86,123.72,123.84,41694.0,107.2988,107.4116,107.2902,107.3942,41694.0
2019-10-04 15:35:00,123.84,123.95,123.81,123.92,42425.0,107.3942,107.4896,107.3682,107.4636,42425.0
2019-10-04 15:40:00,123.92,123.97,123.87,123.89,45949.0,107.4636,107.507,107.4203,107.4376,45949.0
2019-10-04 15:45:00,123.88,124.0,123.87,123.95,72888.0,107.4289,107.533,107.4203,107.4896,72888.0
2019-10-04 15:50:00,123.96,124.01,123.73,123.87,123741.0,107.4983,107.5417,107.2988,107.4203,123741.0
2019-10-04 15:55:00,123.88,124.06,123.88,123.97,259739.0,107.4289,107.585,107.4289,107.507,259739.0
2019-10-07 09:30:00,123.53,123.89,123.53,123.78,115354.0,107.1254,107.4376,107.1254,107.3422,115354.0
2019-10-07 09:35:00,123.77,123.8,123.53,123.56,35435.0,107.3335,107.3596,107.1254,107.1514,35435.0
2019-10-07 09:40:00,123.54,123.79,123.53,123.59,46244.0,107.1341,107.3509,107.1254,107.1774,46244.0
2019-10-07 09:45:00,123.55,123.56,123.37,123.44,76763.0,107.1428,107.1514,106.9867,107.0474,76763.0
2019-10-07 09:50:00,123.44,123.58,123.27,123.32,59206.0,107.0474,107.1688,106.8999,106.9433,59206.0
2019-10-07 09:55:00,123.33,123.44,123.29,123.4,39839.0,106.952,107.0474,106.9173,107.0127,39839.0
2019-10-07 10:00:00,123.4,123.55,123.39,123.5,61226.0,107.0127,107.1428,107.004,107.0994,61226.0
2019-10-07 10:05:00,123.5,123.65,123.48,123.65,37061.0,107.0994,107.2295,107.082,107.2295,37061.0
2019-10-07 10:10:00,123.68,123.73,123.62,123.69,37119.0,107.2555,107.2988,107.2035,107.2642,37119.0
2019-10-07 10:15:00,123.68,123.7,123.48,123.49,84908.0,107.2555,107.2728,107.082,107.0907,84908.0
2019-10-07 10:20:00,123.49,123.53,123.44,123.47,40019.0,107.0907,107.1254,107.0474,107.0734,40019.0
2019-10-07 10:25:00,123.48,123.66,123.48,123.59,25590.0,107.082,107.2381,107.082,107.1774,25590.0
2019-10-07 10:30:00,123.6,123.66,123.53,123.65,29084.0,107.1861,107.2381,107.1254,107.2295,29084.0
2019-10-07 10:35:00,123.65,123.66,123.44,123.45,23915.0,107.2295,107.2381,107.0474,107.056,23915.0
2019-10-07 10:40:00,123.47,123.56,123.46,123.52,46042.0,107.0734,107.1514,107.0647,107.1167,46042.0
2019-10-07 10:45:00,123.52,123.55,123.44,123.48,31796.0,107.1167,107.1428,107.0474,107.082,31796.0
2019-10-07 10:50:00,123.49,123.57,123.47,123.5,35972.0,107.0907,107.1601,107.0734,107.0994,35972.0
2019-10-07 10:55:00,123.53,123.62,123.51,123.61,27257.0,107.1254,107.2035,107.1081,107.1948,27257.0
2019-10-07 11:00:00,123.62,123.64,123.5,123.5,27261.0,107.2035,107.2208,107.0994,107.0994,27261.0
2019-10-07 11:05:00,123.51,123.51,123.34,123.35,54538.0,107.1081,107.1081,106.9606,106.9693,54538.0
2019-10-07 11:10:00,123.36,123.42,123.31,123.4,44578.0,106.978,107.03,106.9346,107.0127,44578.0
2019-10-07 11:15:00,123.39,123.48,123.37,123.46,19086.0,107.004,107.082,106.9867,107.0647,19086.0
2019-10-07 11:20:00,123.47,123.49,123.33,123.4,21547.0,107.0734,107.0907,106.952,107.0127,21547.0
2019-10-07 11:25:00,123.41,123.5,123.4,123.44,52402.0,107.0213,107.0994,107.0127,107.0474,52402.0
2019-10-07 11:30:00,123.44,123.6,123.39,123.54,97684.0,107.0474,107.1861,107.004,107.1341,97684.0
2019-10-07 11:35:00,123.54,123.61,123.51,123.52,15371.0,107.1341,107.1948,107.1081,107.1167,15371.0
2019-10-07 11:40:00,123.51,123.7,123.49,123.65,13338.0,107.1081,107.2728,107.0907,107.2295,13338.0
2019-10-07 11:45:00,123.66,123.7,123.63,123.67,10936.0,107.2381,107.2728,107.2121,107.2468,10936.0
2019-10-07 11:50:00,123.67,123.84,123.67,123.82,22370.0,107.2468,107.3942,107.2468,107.3769,22370.0
2019-10-07 11:55:00,123.81,123.87,123.75,123.84,32217.0,107.3682,107.4203,107.3162,107.3942,32217.0
2019-10-07 12:00:00,123.85,123.85,123.72,123.72,21285.0,107.4029,107.4029,107.2902,107.2902,21285.0
2019-10-07 12:05:00,123.72,123.79,123.72,123.77,19182.0,107.2902,107.3509,107.2902,107.3335,19182.0
2019-10-07 12:10:00,123.78,123.83,123.74,123.77,10479.0,107.3422,107.3856,107.3075,107.3335,10479.0
2019-10-07 12:15:00,123.74,123.75,123.49,123.52,37877.0,107.3075,107.3162,107.0907,107.1167,37877.0
2019-10-07 12:20:00,123.52,123.6,123.49,123.51,11969.0,107.1167,107.1861,107.0907,107.1081,11969.0
2019-10-07 12:25:00,123.51,123.51,123.38,123.4,28285.0,107.1081,107.1081,106.9953,107.0127,28285.0
2019-10-07 12:30:00,123.4,123.42,123.37,123.39,29721.0,107.0127,107.03,106.9867,107.004,29721.0
2019-10-07 12:35:00,123.4,123.45,123.37,123.4,12792.0,107.0127,107.056,106.9867,107.0127,12792.0
2019-10-07 12:40:00,123.41,123.48,123.4,123.44,11903.0,107.0213,107.082,107.0127,107.0474,11903.0
2019-10-07 12:45:00,123.44,123.47,123.39,123.45,16845.0,107.0474,107.0734,107.004,107.056,16845.0
2019-10-07 12:50:00,123.46,123.49,123.41,123.44,21236.0,107.0647,107.0907,107.0213,107.0474,21236.0
2019-10-07 12:55:00,123.45,123.45,123.38,123.43,13164.0,107.056,107.056,106.9953,107.0387,13164.0
2019-10-07 13:00:00,123.43,123.55,123.4,123.5,13594.0,107.0387,107.1428,107.0127,107.0994,13594.0
2019-10-07 13:05:00,123.51,123.54,123.29,123.3,13803.0,107.1081,107.1341,106.9173,106.926,13803.0
2019-10-07 13:10:00,123.3,123.39,123.29,123.35,15219.0,106.926,107.004,106.9173,106.9693,15219.0
2019-10-07 13:15:00,123.36,123.41,123.29,123.4,17834.0,106.978,107.0213,106.9173,107.0127,17834.0
2019-10-07 13:20:00,123.41,123.45,123.4,123.45,13559.0,107.0213,107.056,107.0127,107.056,13559.0
2019-10-07 13:25:00,123.44,123.45,123.37,123.37,8903.0,107.0474,107.056,106.9867,106.9867,8903.0
2019-10-07 13:30:00,123.38,123.74,123.37,123.6,61356.0,106.9953,107.3075,106.9867,107.1861,61356.0
2019-10-07 13:35:00,123.6,123.62,123.47,123.51,38721.0,107.1861,107.2035,107.0734,107.1081,38721.0
2019-10-07 13:40:00,123.52,123.61,123.52,123.58,19015.0,107.1167,107.1948,107.1167,107.1688,19015.0
2019-10-07 13:45:00,123.55,123.64,123.51,123.63,22370.0,107.1428,107.2208,107.1081,107.2121,22370.0
2019-10-07 13:50:00,123.64,123.65,123.56,123.58,16593.0,107.2208,107.2295,107.1514,107.1688,16593.0
2019-10-07 13:55:00,123.56,123.58,123.51,123.54,11880.0,107.1514,107.1688,107.1081,107.1341,11880.0
2019-10-07 14:00:00,123.54,123.54,123.42,123.43,31614.0,107.1341,107.1341,107.03,107.0387,31614.0
2019-10-07 14:05:00,123.45,123.46,123.33,123.39,36647.0,107.056,107.0647,106.952,107.004,36647.0
2019-10-07 14:10:00,123.38,123.4,123.18,123.19,35275.0,106.9953,107.0127,106.8219,106.8306,35275.0
2019-10-07 14:15:00,123.19,123.19,123.04,123.07,27084.0,106.8306,106.8306,106.7005,106.7265,27084.0
2019-10-07 14:20:00,123.05,123.07,122.95,122.98,28834.0,106.7092,106.7265,106.6224,106.6484,28834.0
2019-10-07 14:25:00,122.98,123.03,122.97,123.0,25199.0,106.6484,106.6918,106.6398,106.6658,25199.0
2019-10-07 14:30:00,123.0,123.01,122.79,122.86,43240.0,106.6658,106.6745,106.4837,106.5444,43240.0
2019-10-07 14:35:00,122.86,122.89,122.72,122.82,38997.0,106.5444,106.5704,106.423,106.5097,38997.0
2019-10-07 14:40:00,122.82,122.91,122.74,122.9,29176.0,106.5097,106.5877,106.4403,106.5791,29176.0
2019-10-07 14:45:00,122.89,122.96,122.83,122.94,28344.0,106.5704,106.6311,106.5184,106.6138,28344.0
2019-10-07 14:50:00,122.93,122.94,122.76,122.84,38813.0,106.6051,106.6138,106.4577,106.527,38813.0
2019-10-07 14:55:00,122.83,122.98,122.82,122.89,37799.0,106.5184,106.6484,106.5097,106.5704,37799.0
2019-10-07 15:00:00,122.89,123.01,122.86,122.96,27539.0,106.5704,106.6745,106.5444,106.6311,27539.0
2019-10-07 15:05:00,122.96,123.07,122.94,123.07,41703.0,106.6311,106.7265,106.6138,106.7265,41703.0
2019-10-07 15:10:00,123.06,123.16,122.96,123.12,33061.0,106.7178,106.8045,106.6311,106.7699,33061.0
2019-10-07 15:15:00,123.11,123.16,123.06,123.1,29950.0,106.7612,106.8045,106.7178,106.7525,29950.0
2019-10-07 15:20:00,123.1,123.1,122.99,123.01,33895.0,106.7525,106.7525,106.6571,106.6745,33895.0
2019-10-07 15:25:00,123.02,123.11,122.99,123.03,43922.0,106.6831,106.7612,106.6571,106.6918,43922.0
2019-10-07 15:30:00,123.03,123.04,122.8,122.83,42219.0,106.6918,106.7005,106.4924,106.5184,42219.0
2019-10-07 15:35:00,122.84,122.89,122.76,122.89,44139.0,106.527,106.5704,106.4577,106.5704,44139.0
2019-10-07 15:40:00,122.9,122.92,122.74,122.79,45675.0,106.5791,106.5964,106.4403,106.4837,45675.0
2019-10-07 15:45:00,122.8,122.88,122.75,122.8,62341.0,106.4924,106.5617,106.449,106.4924,62341.0
2019-10-07 15:50:00,122.79,122.82,122.68,122.72,147986.0,106.4837,106.5097,106.3883,106.423,147986.0
2019-10-07 15:55:00,122.73,123.01,122.73,122.82,286112.0,106.4316,106.6745,106.4316,106.5097,286112.0
2019-10-08 09:30:00,122.66,122.93,122.56,122.78,177181.0,106.3709,106.6051,106.2842,106.475,177181.0
2019-10-08 09:35:00,122.79,122.79,122.31,122.37,54423.0,106.4837,106.4837,106.0674,106.1195,54423.0
2019-10-08 09:40:00,122.34,122.38,122.2,122.27,33752.0,106.0934,106.1281,105.972,106.0327,33752.0
2019-10-08 09:45:00,122.27,122.27,122.06,122.2,36192.0,106.0327,106.0327,105.8506,105.972,36192.0
2019-10-08 09:50:00,122.17,122.26,122.06,122.13,38660.0,105.946,106.0241,105.8506,105.9113,38660.0
2019-10-08 09:55:00,122.1,122.13,121.94,121.95,40958.0,105.8853,105.9113,105.7466,105.7552,40958.0
2019-10-08 10:00:00,121.97,122.17,121.92,122.12,53950.0,105.7726,105.946,105.7292,105.9027,53950.0
2019-10-08 10:05:00,122.12,122.15,121.76,121.79,74068.0,105.9027,105.9287,105.5905,105.6165,74068.0
2019-10-08 10:10:00,121.79,121.79,121.51,121.67,39184.0,105.6165,105.6165,105.3737,105.5124,39184.0
2019-10-08 10:15:00,121.66,121.79,121.52,121.77,53046.0,105.5037,105.6165,105.3823,105.5991,53046.0
2019-10-08 10:20:00,121.78,121.82,121.6,121.67,44918.0,105.6078,105.6425,105.4517,105.5124,44918.0
2019-10-08 10:25:00,121.67,121.85,121.66,121.8,51536.0,105.5124,105.6685,105.5037,105.6251,51536.0
2019-10-08 10:30:00,121.79,121.84,121.7,121.7,61021.0,105.6165,105.6598,105.5384,105.5384,61021.0
2019-10-08 10:35:00,121.7,121.74,121.56,121.64,75720.0,105.5384,105.5731,105.417,105.4864,75720.0
2019-10-08 10:40:00,121.65,121.74,121.57,121.58,34552.0,105.4951,105.5731,105.4257,105.4344,34552.0
2019-10-08 10:45:00,121.58,121.58,121.41,121.44,42397.0,105.4344,105.4344,105.2869,105.313,42397.0
2019-10-08 10:50:00,121.45,121.51,121.37,121.51,35267.0,105.3216,105.3737,105.2523,105.3737,35267.0
2019-10-08 10:55:00,121.51,121.82,121.51,121.79,48400.0,105.3737,105.6425,105.3737,105.6165,48400.0
2019-10-08 11:00:00,121.81,121.91,121.79,121.82,22550.0,105.6338,105.7205,105.6165,105.6425,22550.0
2019-10-08 11:05:00,121.84,121.86,121.64,121.66,45158.0,105.6598,105.6772,105.4864,105.5037,45158.0
2019-10-08 11:10:00,121.66,121.66,121.52,121.53,29811.0,105.5037,105.5037,105.3823,105.391,29811.0
2019-10-08 11:15:00,121.53,121.55,121.49,121.52,38731.0,105.391,105.4083,105.3563,105.3823,38731.0
2019-10-08 11:20:00,121.51,121.53,121.38,121.43,43886.0,105.3737,105.391,105.2609,105.3043,43886.0
2019-10-08 11:25:00,121.44,121.54,121.4,121.45,40481.0,105.313,105.3997,105.2783,105.3216,40481.0
2019-10-08 11:30:00,121.46,121.47,121.21,121.21,47564.0,105.3303,105.339,105.1135,105.1135,47564.0
2019-10-08 11:35:00,121.23,121.5,121.23,121.46,27397.0,105.1308,105.365,105.1308,105.3303,27397.0
2019-10-08 11:40:00,121.47,121.49,121.3,121.34,27268.0,105.339,105.3563,105.1915,105.2262,27268.0
2019-10-08 11:45:00,121.32,121.41,121.15,121.19,35301.0,105.2089,105.2869,105.0615,105.0962,35301.0
2019-10-08 11:50:00,121.2,121.3,121.2,121.25,20999.0,105.1048,105.1915,105.1048,105.1482,20999.0
2019-10-08 11:55:00,121.26,121.27,121.08,121.2,42722.0,105.1569,105.1655,105.0008,105.1048,42722.0
2019-10-08 12:00:00,121.21,121.23,121.08,121.08,32927.0,105.1135,105.1308,105.0008,105.0008,32927.0
2019-10-08 12:05:00,121.08,121.32,121.07,121.3,21604.0,105.0008,105.2089,104.9921,105.1915,21604.0
2019-10-08 12:10:00,121.29,121.45,121.28,121.45,16247.0,105.1829,105.3216,105.1742,105.3216,16247.0
2019-10-08 12:15:00,121.45,121.49,121.39,121.4,23251.0,105.3216,105.3563,105.2696,105.2783,23251.0
2019-10-08 12:20:00,121.41,121.51,121.4,121.45,21912.0,105.2869,105.3737,105.2783,105.3216,21912.0
2019-10-08 12:25:00,121.45,121.54,121.42,121.44,37958.0,105.3216,105.3997,105.2956,105.313,37958.0
2019-10-08 12:30:00,121.47,121.48,121.35,121.42,16141.0,105.339,105.3476,105.2349,105.2956,16141.0
2019-10-08 12:35:00,121.43,121.46,121.27,121.27,46481.0,105.3043,105.3303,105.1655,105.1655,46481.0
2019-10-08 12:40:00,121.26,121.63,121.26,121.56,64098.0,105.1569,105.4777,105.1569,105.417,64098.0
2019-10-08 12:45:00,121.58,121.87,121.57,121.77,49986.0,105.4344,105.6859,105.4257,105.5991,49986.0
2019-10-08 12:50:00,121.79,121.89,121.73,121.89,24631.0,105.6165,105.7032,105.5644,105.7032,24631.0
2019-10-08 12:55:00,121.88,121.92,121.78,121.8,22801.0,105.6945,105.7292,105.6078,105.6251,22801.0
2019-10-08 13:00:00,121.81,121.86,121.77,121.82,12238.0,105.6338,105.6772,105.5991,105.6425,12238.0
2019-10-08 13:05:00,121.83,121.89,121.78,121.82,20822.0,105.6512,105.7032,105.6078,105.6425,20822.0
2019-10-08 13:10:00,121.83,121.86,121.78,121.79,12654.0,105.6512,105.6772,105.6078,105.6165,12654.0
2019-10-08 13:15:00,121.8,121.93,121.78,121.93,15395.0,105.6251,105.7379,105.6078,105.7379,15395.0
2019-10-08 13:20:00,121.94,122.01,121.92,121.99,21225.0,105.7466,105.8073,105.7292,105.7899,21225.0
2019-10-08 13:25:00,121.99,122.05,121.98,122.0,10625.0,105.7899,105.8419,105.7812,105.7986,10625.0
2019-10-08 13:30:00,122.01,122.09,121.97,121.97,24538.0,105.8073,105.8766,105.7726,105.7726,24538.0
2019-10-08 13:35:00,121.97,121.98,121.83,121.89,25709.0,105.7726,105.7812,105.6512,105.7032,25709.0
2019-10-08 13:40:00,121.91,122.02,121.9,122.01,15997.0,105.7205,105.8159,105.7119,105.8073,15997.0
2019-10-08 13:45:00,122.0,122.02,121.95,121.97,18951.0,105.7986,105.8159,105.7552,105.7726,18951.0
2019-10-08 13:50:00,121.97,121.98,121.92,121.94,39878.0,105.7726,105.7812,105.7292,105.7466,39878.0
2019-10-08 13:55:00,121.95,121.96,121.85,121.87,18032.0,105.7552,105.7639,105.6685,105.6859,18032.0
2019-10-08 14:00:00,121.87,121.88,121.7,121.75,28749.0,105.6859,105.6945,105.5384,105.5818,28749.0
2019-10-08 14:05:00,121.76,121.91,121.75,121.91,18898.0,105.5905,105.7205,105.5818,105.7205,18898.0
2019-10-08 14:10:00,121.91,121.91,121.79,121.83,24896.0,105.7205,105.7205,105.6165,105.6512,24896.0
2019-10-08 14:15:00,121.83,121.88,121.83,121.83,22129.0,105.6512,105.6945,105.6512,105.6512,22129.0
2019-10-08 14:20:00,121.84,122.0,121.84,121.98,16324.0,105.6598,105.7986,105.6598,105.7812,16324.0
2019-10-08 14:25:00,121.98,122.0,121.87,121.92,20023.0,105.7812,105.7986,105.6859,105.7292,20023.0
2019-10-08 14:30:00,121.93,122.15,121.89,122.0,48370.0,105.7379,105.9287,105.7032,105.7986,48370.0
2019-10-08 14:35:00,122.0,122.05,121.93,121.94,61404.0,105.7986,105.8419,105.7379,105.7466,61404.0
2019-10-08 14:40:00,121.94,122.12,121.91,122.07,21733.0,105.7466,105.9027,105.7205,105.8593,21733.0
2019-10-08 14:45:00,122.08,122.19,122.02,122.19,21253.0,105.868,105.9634,105.8159,105.9634,21253.0
2019-10-08 14:50:00,122.2,122.2,122.03,122.04,13801.0,105.972,105.972,105.8246,105.8333,13801.0
2019-10-08 14:55:00,122.03,122.06,121.47,121.83,123146.0,105.8246,105.8506,105.339,105.6512,123146.0
2019-10-08 15:00:00,121.83,121.99,121.7,121.73,35714.0,105.6512,105.7899,105.5384,105.5644,35714.0
2019-10-08 15:05:00,121.74,121.85,121.68,121.68,22616.0,105.5731,105.6685,105.5211,105.5211,22616.0
2019-10-08 15:10:00,121.68,121.7,121.54,121.69,32643.0,105.5211,105.5384,105.3997,105.5298,32643.0
2019-10-08 15:15:00,121.67,121.85,121.66,121.85,18652.0,105.5124,105.6685,105.5037,105.6685,18652.0
2019-10-08 15:20:00,121.81,121.97,121.8,121.8,31071.0,105.6338,105.7726,105.6251,105.6251,31071.0
2019-10-08 15:25:00,121.8,121.82,121.71,121.75,14569.0,105.6251,105.6425,105.5471,105.5818,14569.0
2019-10-08 15:30:00,121.72,121.86,121.68,121.71,37851.0,105.5558,105.6772,105.5211,105.5471,37851.0
2019-10-08 15:35:00,121.7,121.71,121.38,121.42,75209.0,105.5384,105.5471,105.2609,105.2956,75209.0
2019-10-08 15:40:00,121.42,121.47,121.28,121.42,86603.0,105.2956,105.339,105.1742,105.2956,86603.0
2019-10-08 15:45:00,121.42,121.44,121.2,121.28,90477.0,105.2956,105.313,105.1048,105.1742,90477.0
2019-10-08 15:50:00,121.26,121.4,121.13,121.14,120732.0,105.1569,105.2783,105.0441,105.0528,120732.0
2019-10-08 15:55:00,121.14,121.14,120.88,120.94,426082.0,105.0528,105.0528,104.8273,104.8794,426082.0
2019-10-09 09:30:00,121.81,121.96,121.49,121.78,147516.0,105.6338,105.7639,105.3563,105.6078,147516.0
2019-10-09 09:35:00,121.8,121.93,121.72,121.86,42124.0,105.6251,105.7379,105.5558,105.6772,42124.0
2019-10-09 09:40:00,121.89,122.04,121.76,121.78,37924.0,105.7032,105.8333,105.5905,105.6078,37924.0
2019-10-09 09:45:00,121.81,121.93,121.73,121.81,32703.0,105.6338,105.7379,105.5644,105.6338,32703.0
2019-10-09 09:50:00,121.78,121.78,121.53,121.54,31218.0,105.6078,105.6078,105.391,105.3997,31218.0
2019-10-09 09:55:00,121.55,121.64,121.42,121.54,44543.0,105.4083,105.4864,105.2956,105.3997,44543.0
2019-10-09 10:00:00,121.53,121.69,121.47,121.52,27287.0,105.391,105.5298,105.339,105.3823,27287.0
2019-10-09 10:05:00,121.52,121.65,121.49,121.58,18785.0,105.3823,105.4951,105.3563,105.4344,18785.0
2019-10-09 10:10:00,121.58,121.64,121.5,121.54,25078.0,105.4344,105.4864,105.365,105.3997,25078.0
2019-10-09 10:15:00,121.54,121.63,121.49,121.63,19491.0,105.3997,105.4777,105.3563,105.4777,19491.0
2019-10-09 10:20:00,121.62,121.75,121.62,121.73,24945.0,105.4691,105.5818,105.4691,105.5644,24945.0
2019-10-09 10:25:00,121.75,121.86,121.74,121.83,22299.0,105.5818,105.6772,105.5731,105.6512,22299.0
2019-10-09 10:30:00,121.85,121.93,121.73,121.77,30697.0,105.6685,105.7379,105.5644,105.5991,30697.0
2019-10-09 10:35:00,121.77,121.85,121.75,121.81,29368.0,105.5991,105.6685,105.5818,105.6338,29368.0
2019-10-09 10:40:00,121.82,121.91,121.78,121.91,15538.0,105.6425,105.7205,105.6078,105.7205,15538.0
2019-10-09 10:45:00,121.94,121.99,121.92,121.94,19001.0,105.7466,105.7899,105.7292,105.7466,19001.0
2019-10-09 10:50:00,121.95,121.97,121.92,121.93,21566.0,105.7552,105.7726,105.7292,105.7379,21566.0
2019-10-09 10:55:00,121.93,121.93,121.76,121.78,18021.0,105.7379,105.7379,105.5905,105.6078,18021.0
2019-10-09 11:00:00,121.78,121.84,121.61,121.64,20614.0,105.6078,105.6598,105.4604,105.4864,20614.0
2019-10-09 11:05:00,121.63,121.7,121.61,121.67,21757.0,105.4777,105.5384,105.4604,105.5124,21757.0
2019-10-09 11:10:00,121.68,121.73,121.58,121.71,36897.0,105.5211,105.5644,105.4344,105.5471,36897.0
2019-10-09 11:15:00,121.71,121.8,121.67,121.79,18406.0,105.5471,105.6251,105.5124,105.6165,18406.0
2019-10-09 11:20:00,121.79,121.8,121.66,121.66,19026.0,105.6165,105.6251,105.5037,105.5037,19026.0
2019-10-09 11:25:00,121.66,121.67,121.51,121.54,34688.0,105.5037,105.5124,105.3737,105.3997,34688.0
2019-10-09 11:30:00,121.53,121.7,121.53,121.64,20253.0,105.391,105.5384,105.391,105.4864,20253.0
2019-10-09 11:35:00,121.64,121.79,121.64,121.76,17001.0,105.4864,105.6165,105.4864,105.5905,17001.0
2019-10-09 11:40:00,121.76,121.78,121.72,121.76,15334.0,105.5905,105.6078,105.5558,105.5905,15334.0
2019-10-09 11:45:00,121.77,121.88,121.7,121.71,25995.0,105.5991,105.6945,105.5384,105.5471,25995.0
2019-10-09 11:50:00,121.71,121.81,121.71,121.78,14854.0,105.5471,105.6338,105.5471,105.6078,14854.0
2019-10-09 11:55:00,121.77,121.8,121.72,121.72,19432.0,105.5991,105.6251,105.5558,105.5558,19432.0
2019-10-09 12:00:00,121.72,121.81,121.7,121.7,24701.0,105.5558,105.6338,105.5384,105.5384,24701.0
2019-10-09 12:05:00,121.7,121.8,121.63,121.73,20743.0,105.5384,105.6251,105.4777,105.5644,20743.0
2019-10-09 12:10:00,121.74,121.77,121.69,121.75,15389.0,105.5731,105.5991,105.5298,105.5818,15389.0
2019-10-09 12:15:00,121.74,121.74,121.63,121.65,12928.0,105.5731,105.5731,105.4777,105.4951,12928.0
2019-10-09 12:20:00,121.66,121.8,121.65,121.76,23972.0,105.5037,105.6251,105.4951,105.5905,23972.0
2019-10-09 12:25:00,121.77,121.8,121.73,121.74,21233.0,105.5991,105.6251,105.5644,105.5731,21233.0
2019-10-09 12:30:00,121.74,121.77,121.7,121.75,17230.0,105.5731,105.5991,105.5384,105.5818,17230.0
2019-10-09 12:35:00,121.74,121.82,121.74,121.8,16022.0,105.5731,105.6425,105.5731,105.6251,16022.0
2019-10-09 12:40:00,121.79,121.87,121.77,121.86,16858.0,105.6165,105.6859,105.5991,105.6772,16858.0
2019-10-09 12:45:00,121.86,121.87,121.8,121.87,17189.0,105.6772,105.6859,105.6251,105.6859,17189.0
2019-10-09 12:50:00,121.87,121.87,121.78,121.79,10496.0,105.6859,105.6859,105.6078,105.6165,10496.0
2019-10-09 12:55:00,121.8,121.99,121.8,121.98,10637.0,105.6251,105.7899,105.6251,105.7812,10637.0
2019-10-09 13:00:00,121.99,122.14,121.93,121.96,45380.0,105.7899,105.92,105.7379,105.7639,45380.0
2019-10-09 13:05:00,121.95,121.97,121.89,121.92,14844.0,105.7552,105.7726,105.7032,105.7292,14844.0
2019-10-09 13:10:00,121.92,121.94,121.87,121.89,27904.0,105.7292,105.7466,105.6859,105.7032,27904.0
2019-10-09 13:15:00,121.88,121.91,121.81,121.83,12866.0,105.6945,105.7205,105.6338,105.6512,12866.0
2019-10-09 13:20:00,121.83,121.85,121.77,121.82,18314.0,105.6512,105.6685,105.5991,105.6425,18314.0
2019-10-09 13:25:00,121.82,121.83,121.77,121.77,12584.0,105.6425,105.6512,105.5991,105.5991,12584.0
2019-10-09 13:30:00,121.78,121.84,121.77,121.83,19456.0,105.6078,105.6598,105.5991,105.6512,19456.0
2019-10-09 13:35:00,121.83,121.94,121.83,121.93,9853.0,105.6512,105.7466,105.6512,105.7379,9853.0
2019-10-09 13:40:00,121.93,121.94,121.88,121.89,10006.0,105.7379,105.7466,105.6945,105.7032,10006.0
2019-10-09 13:45:00,121.89,121.93,121.84,121.92,9904.0,105.7032,105.7379,105.6598,105.7292,9904.0
2019-10-09 13:50:00,121.92,122.04,121.92,122.0,19199.0,105.7292,105.8333,105.7292,105.7986,19199.0
2019-10-09 13:55:00,122.01,122.01,121.92,121.96,16955.0,105.8073,105.8073,105.7292,105.7639,16955.0
2019-10-09 14:00:00,122.0,122.03,121.9,121.9,10605.0,105.7986,105.8246,105.7119,105.7119,10605.0
2019-10-09 14:05:00,121.95,122.02,121.93,121.94,12203.0,105.7552,105.8159,105.7379,105.7466,12203.0
2019-10-09 14:10:00,121.96,122.0,121.89,121.92,13751.0,105.7639,105.7986,105.7032,105.7292,13751.0
2019-10-09 14:15:00,121.94,122.09,121.93,122.04,15675.0,105.7466,105.8766,105.7379,105.8333,15675.0
2019-10-09 14:20:00,122.03,122.14,122.03,122.07,22138.0,105.8246,105.92,105.8246,105.8593,22138.0
2019-10-09 14:25:00,122.07,122.09,122.02,122.07,15470.0,105.8593,105.8766,105.8159,105.8593,15470.0
2019-10-09 14:30:00,122.06,122.15,122.05,122.12,15663.0,105.8506,105.9287,105.8419,105.9027,15663.0
2019-10-09 14:35:00,122.13,122.2,122.11,122.19,19308.0,105.9113,105.972,105.894,105.9634,19308.0
2019-10-09 14:40:00,122.18,122.26,122.16,122.23,25356.0,105.9547,106.0241,105.9373,105.998,25356.0
2019-10-09 14:45:00,122.22,122.23,122.17,122.19,20533.0,105.9894,105.998,105.946,105.9634,20533.0
2019-10-09 14:50:00,122.19,122.3,122.14,122.29,32251.0,105.9634,106.0588,105.92,106.0501,32251.0
2019-10-09 14:55:00,122.28,122.29,122.21,122.25,11861.0,106.0414,106.0501,105.9807,106.0154,11861.0
2019-10-09 15:00:00,122.24,122.36,122.21,122.29,20177.0,106.0067,106.1108,105.9807,106.0501,20177.0
2019-10-09 15:05:00,122.3,122.32,122.27,122.29,15042.0,106.0588,106.0761,106.0327,106.0501,15042.0
2019-10-09 15:10:00,122.3,122.3,122.21,122.25,19808.0,106.0588,106.0588,105.9807,106.0154,19808.0
2019-10-09 15:15:00,122.26,122.29,122.25,122.27,17244.0,106.0241,106.0501,106.0154,106.0327,17244.0
2019-10-09 15:20:00,122.27,122.33,122.25,122.32,22468.0,106.0327,106.0848,106.0154,106.0761,22468.0
2019-10-09 15:25:00,122.31,122.31,122.22,122.22,17152.0,106.0674,106.0674,105.9894,105.9894,17152.0
2019-10-09 15:30:00,122.22,122.33,122.17,122.33,29458.0,105.9894,106.0848,105.946,106.0848,29458.0
2019-10-09 15:35:00,122.32,122.39,122.29,122.38,33920.0,106.0761,106.1368,106.0501,106.1281,33920.0
2019-10-09 15:40:00,122.37,122.37,121.91,121.92,111090.0,106.1195,106.1195,105.7205,105.7292,111090.0
2019-10-09 15:45:00,121.91,122.16,121.87,122.08,52999.0,105.7205,105.9373,105.6859,105.868,52999.0
2019-10-09 15:50:00,122.07,122.16,121.98,122.06,105844.0,105.8593,105.9373,105.7812,105.8506,105844.0
2019-10-09 15:55:00,122.07,122.09,121.87,122.0,258603.0,105.8593,105.8766,105.6859,105.7986,258603.0
2019-10-10 09:30:00,121.33,121.64,121.17,121.51,153724.0,105.2176,105.4864,105.0788,105.3737,153724.0
2019-10-10 09:35:00,121.54,121.6,121.17,121.17,32267.0,105.3997,105.4517,105.0788,105.0788,32267.0
2019-10-10 09:40:00,121.15,121.2,120.93,120.98,44021.0,105.0615,105.1048,104.8707,104.914,44021.0
2019-10-10 09:45:00,120.97,121.04,120.8,120.97,44081.0,104.9054,104.9661,104.7579,104.9054,44081.0
2019-10-10 09:50:00,120.99,121.17,120.81,121.06,57896.0,104.9227,105.0788,104.7666,104.9834,57896.0
2019-10-10 09:55:00,121.13,121.37,121.04,121.37,78271.0,105.0441,105.2523,104.9661,105.2523,78271.0
2019-10-10 10:00:00,121.39,121.39,121.1,121.17,38060.0,105.2696,105.2696,105.0181,105.0788,38060.0
2019-10-10 10:05:00,121.18,121.41,121.14,121.39,20525.0,105.0875,105.2869,105.0528,105.2696,20525.0
2019-10-10 10:10:00,121.39,121.49,121.31,121.36,23825.0,105.2696,105.3563,105.2002,105.2436,23825.0
2019-10-10 10:15:00,121.36,121.52,121.3,121.5,22266.0,105.2436,105.3823,105.1915,105.365,22266.0
2019-10-10 10:20:00,121.5,121.65,121.47,121.62,44112.0,105.365,105.4951,105.339,105.4691,44112.0
2019-10-10 10:25:00,121.64,121.64,121.5,121.56,23387.0,105.4864,105.4864,105.365,105.417,23387.0
2019-10-10 10:30:00,121.58,121.68,121.54,121.59,29674.0,105.4344,105.5211,105.3997,105.443,29674.0
2019-10-10 10:35:00,121.59,121.73,121.57,121.71,25750.0,105.443,105.5644,105.4257,105.5471,25750.0
2019-10-10 10:40:00,121.72,121.77,121.61,121.75,19911.0,105.5558,105.5991,105.4604,105.5818,19911.0
2019-10-10 10:45:00,121.75,121.77,121.56,121.57,48517.0,105.5818,105.5991,105.417,105.4257,48517.0
2019-10-10 10:50:00,121.58,121.74,121.58,121.7,27576.0,105.4344,105.5731,105.4344,105.5384,27576.0
2019-10-10 10:55:00,121.7,121.74,121.59,121.71,49323.0,105.5384,105.5731,105.443,105.5471,49323.0
2019-10-10 11:00:00,121.72,121.8,121.65,121.8,19346.0,105.5558,105.6251,105.4951,105.6251,19346.0
2019-10-10 11:05:00,121.8,121.94,121.78,121.92,43515.0,105.6251,105.7466,105.6078,105.7292,43515.0
2019-10-10 11:10:00,121.93,122.0,121.84,121.87,34278.0,105.7379,105.7986,105.6598,105.6859,34278.0
2019-10-10 11:15:00,121.88,121.93,121.75,121.78,32846.0,105.6945,105.7379,105.5818,105.6078,32846.0
2019-10-10 11:20:00,121.78,121.91,121.77,121.88,37549.0,105.6078,105.7205,105.5991,105.6945,37549.0
2019-10-10 11:25:00,121.88,122.02,121.85,122.01,33644.0,105.6945,105.8159,105.6685,105.8073,33644.0
2019-10-10 11:30:00,122.03,122.08,121.99,122.01,35072.0,105.8246,105.868,105.7899,105.8073,35072.0
2019-10-10 11:35:00,122.01,122.01,121.78,121.81,30040.0,105.8073,105.8073,105.6078,105.6338,30040.0
2019-10-10 11:40:00,121.82,121.83,121.72,121.77,16542.0,105.6425,105.6512,105.5558,105.5991,16542.0
2019-10-10 11:45:00,121.78,121.9,121.72,121.81,17482.0,105.6078,105.7119,105.5558,105.6338,17482.0
2019-10-10 11:50:00,121.82,121.86,121.75,121.78,17820.0,105.6425,105.6772,105.5818,105.6078,17820.0
2019-10-10 11:55:00,121.79,121.85,121.76,121.85,21406.0,105.6165,105.6685,105.5905,105.6685,21406.0
2019-10-10 12:00:00,121.84,121.9,121.8,121.86,16900.0,105.6598,105.7119,105.6251,105.6772,16900.0
2019-10-10 12:05:00,121.86,121.87,121.73,121.76,33215.0,105.6772,105.6859,105.5644,105.5905,33215.0
2019-10-10 12:10:00,121.75,121.8,121.65,121.67,34747.0,105.5818,105.6251,105.4951,105.5124,34747.0
2019-10-10 12:15:00,121.67,121.88,121.67,121.88,24604.0,105.5124,105.6945,105.5124,105.6945,24604.0
2019-10-10 12:20:00,121.87,121.95,121.87,121.9,19845.0,105.6859,105.7552,105.6859,105.7119,19845.0
2019-10-10 12:25:00,121.9,121.94,121.85,121.88,26712.0,105.7119,105.7466,105.6685,105.6945,26712.0
2019-10-10 12:30:00,121.88,121.89,121.65,121.7,24331.0,105.6945,105.7032,105.4951,105.5384,24331.0
2019-10-10 12:35:00,121.7,121.75,121.67,121.68,13479.0,105.5384,105.5818,105.5124,105.5211,13479.0
2019-10-10 12:40:00,121.68,121.7,121.63,121.67,10790.0,105.5211,105.5384,105.4777,105.5124,10790.0
2019-10-10 12:45:00,121.66,121.7,121.64,121.7,8913.0,105.5037,105.5384,105.4864,105.5384,8913.0
2019-10-10 12:50:00,121.7,121.7,121.63,121.67,11096.0,105.5384,105.5384,105.4777,105.5124,11096.0
2019-10-10 12:55:00,121.68,121.84,121.66,121.84,20703.0,105.5211,105.6598,105.5037,105.6598,20703.0
2019-10-10 13:00:00,121.84,122.01,121.84,121.99,26408.0,105.6598,105.8073,105.6598,105.7899,26408.0
2019-10-10 13:05:00,121.98,122.02,121.95,122.01,21423.0,105.7812,105.8159,105.7552,105.8073,21423.0
2019-10-10 13:10:00,122.01,122.02,121.95,121.97,17619.0,105.8073,105.8159,105.7552,105.7726,17619.0
2019-10-10 13:15:00,121.96,121.96,121.89,121.91,17692.0,105.7639,105.7639,105.7032,105.7205,17692.0
2019-10-10 13:20:00,121.93,122.02,121.92,121.98,22343.0,105.7379,105.8159,105.7292,105.7812,22343.0
2019-10-10 13:25:00,121.99,122.03,121.95,122.03,18038.0,105.7899,105.8246,105.7552,105.8246,18038.0
2019-10-10 13:30:00,122.03,122.03,121.92,121.95,29975.0,105.8246,105.8246,105.7292,105.7552,29975.0
2019-10-10 13:35:00,121.95,122.04,121.95,122.01,17564.0,105.7552,105.8333,105.7552,105.8073,17564.0
2019-10-10 13:40:00,122.01,122.05,122.0,122.0,14998.0,105.8073,105.8419,105.7986,105.7986,14998.0
2019-10-10 13:45:00,121.99,122.07,121.97,122.04,17701.0,105.7899,105.8593,105.7726,105.8333,17701.0
2019-10-10 13:50:00,122.04,122.07,122.02,122.02,18366.0,105.8333,105.8593,105.8159,105.8159,18366.0
2019-10-10 13:55:00,122.03,122.19,122.01,122.06,26132.0,105.8246,105.9634,105.8073,105.8506,26132.0
2019-10-10 14:00:00,122.05,122.05,121.97,122.02,14703.0,105.8419,105.8419,105.7726,105.8159,14703.0
2019-10-10 14:05:00,122.02,122.06,121.54,121.67,79573.0,105.8159,105.8506,105.3997,105.5124,79573.0
2019-10-10 14:10:00,121.66,121.87,121.62,121.85,23583.0,105.5037,105.6859,105.4691,105.6685,23583.0
2019-10-10 14:15:00,121.87,121.93,121.82,121.87,20454.0,105.6859,105.7379,105.6425,105.6859,20454.0
2019-10-10 14:20:00,121.88,121.91,121.81,121.84,13508.0,105.6945,105.7205,105.6338,105.6598,13508.0
2019-10-10 14:25:00,121.83,121.84,121.74,121.84,16836.0,105.6512,105.6598,105.5731,105.6598,16836.0
2019-10-10 14:30:00,121.83,121.95,121.82,121.94,17670.0,105.6512,105.7552,105.6425,105.7466,17670.0
2019-10-10 14:35:00,121.93,121.96,121.83,121.84,14980.0,105.7379,105.7639,105.6512,105.6598,14980.0
2019-10-10 14:40:00,121.84,121.84,121.66,121.68,18133.0,105.6598,105.6598,105.5037,105.5211,18133.0
2019-10-10 14:45:00,121.68,121.76,121.67,121.76,11459.0,105.5211,105.5905,105.5124,105.5905,11459.0
2019-10-10 14:50:00,121.77,121.84,121.63,121.65,15036.0,105.5991,105.6598,105.4777,105.4951,15036.0
2019-10-10 14:55:00,121.65,121.72,121.62,121.68,20692.0,105.4951,105.5558,105.4691,105.5211,20692.0
2019-10-10 15:00:00,121.67,121.81,121.67,121.78,26988.0,105.5124,105.6338,105.5124,105.6078,26988.0
2019-10-10 15:05:00,121.78,121.79,121.67,121.72,19442.0,105.6078,105.6165,105.5124,105.5558,19442.0
2019-10-10 15:10:00,121.71,121.8,121.69,121.76,27229.0,105.5471,105.6251,105.5298,105.5905,27229.0
2019-10-10 15:15:00,121.78,121.83,121.71,121.81,19097.0,105.6078,105.6512,105.5471,105.6338,19097.0
2019-10-10 15:20:00,121.82,121.89,121.74,121.85,23186.0,105.6425,105.7032,105.5731,105.6685,23186.0
2019-10-10 15:25:00,121.86,121.93,121.83,121.93,23679.0,105.6772,105.7379,105.6512,105.7379,23679.0
2019-10-10 15:30:00,121.94,122.03,121.89,121.96,28510.0,105.7466,105.8246,105.7032,105.7639,28510.0
2019-10-10 15:35:00,121.95,122.0,121.85,121.89,34743.0,105.7552,105.7986,105.6685,105.7032,34743.0
2019-10-10 15:40:00,121.89,121.95,121.81,121.88,34879.0,105.7032,105.7552,105.6338,105.6945,34879.0
2019-10-10 15:45:00,121.87,122.02,121.82,122.02,52350.0,105.6859,105.8159,105.6425,105.8159,52350.0
2019-10-10 15:50:00,122.02,122.05,121.89,121.98,95590.0,105.8159,105.8419,105.7032,105.7812,95590.0
2019-10-10 15:55:00,121.97,121.98,121.8,121.97,225177.0,105.7726,105.7812,105.6251,105.7726,225177.0
2019-10-11 09:30:00,122.04,122.06,121.31,121.48,149996.0,105.8333,105.8506,105.2002,105.3476,149996.0
2019-10-11 09:35:00,121.5,121.68,121.07,121.15,70477.0,105.365,105.5211,104.9921,105.0615,70477.0
2019-10-11 09:40:00,121.18,121.27,120.82,121.2,100139.0,105.0875,105.1655,104.7753,105.1048,100139.0
2019-10-11 09:45:00,121.21,121.58,121.16,121.29,94566.0,105.1135,105.4344,105.0701,105.1829,94566.0
2019-10-11 09:50:00,121.29,121.41,120.92,120.93,62887.0,105.1829,105.2869,104.862,104.8707,62887.0
2019-10-11 09:55:00,120.89,121.02,120.83,121.02,40992.0,104.836,104.9487,104.784,104.9487,40992.0
2019-10-11 10:00:00,121.01,121.07,120.86,120.98,56522.0,104.9401,104.9921,104.81,104.914,56522.0
2019-10-11 10:05:00,121.0,121.13,120.93,121.07,45162.0,104.9314,105.0441,104.8707,104.9921,45162.0
2019-10-11 10:10:00,121.08,121.49,121.08,121.4,46103.0,105.0008,105.3563,105.0008,105.2783,46103.0
2019-10-11 10:15:00,121.39,121.71,121.35,121.61,44448.0,105.2696,105.5471,105.2349,105.4604,44448.0
2019-10-11 10:20:00,121.63,121.71,121.55,121.69,59563.0,105.4777,105.5471,105.4083,105.5298,59563.0
2019-10-11 10:25:00,121.69,121.78,121.62,121.67,30632.0,105.5298,105.6078,105.4691,105.5124,30632.0
2019-10-11 10:30:00,121.68,121.69,121.32,121.32,41402.0,105.5211,105.5298,105.2089,105.2089,41402.0
2019-10-11 10:35:00,121.32,121.36,121.05,121.07,42243.0,105.2089,105.2436,104.9747,104.9921,42243.0
2019-10-11 10:40:00,121.08,121.21,121.01,121.15,30585.0,105.0008,105.1135,104.9401,105.0615,30585.0
2019-10-11 10:45:00,121.14,121.29,121.1,121.24,27162.0,105.0528,105.1829,105.0181,105.1395,27162.0
2019-10-11 10:50:00,121.25,121.28,121.11,121.15,25138.0,105.1482,105.1742,105.0268,105.0615,25138.0
2019-10-11 10:55:00,121.14,121.26,121.14,121.23,26692.0,105.0528,105.1569,105.0528,105.1308,26692.0
2019-10-11 11:00:00,121.24,121.54,121.22,121.45,33204.0,105.1395,105.3997,105.1222,105.3216,33204.0
2019-10-11 11:05:00,121.45,121.48,121.3,121.31,24717.0,105.3216,105.3476,105.1915,105.2002,24717.0
2019-10-11 11:10:00,121.33,121.36,121.21,121.24,25022.0,105.2176,105.2436,105.1135,105.1395,25022.0
2019-10-11 11:15:00,121.24,121.3,121.12,121.24,55743.0,105.1395,105.1915,105.0355,105.1395,55743.0
2019-10-11 11:20:00,121.25,121.41,121.25,121.39,28166.0,105.1482,105.2869,105.1482,105.2696,28166.0
2019-10-11 11:25:00,121.4,121.51,121.39,121.41,33451.0,105.2783,105.3737,105.2696,105.2869,33451.0
2019-10-11 11:30:00,121.44,121.55,121.42,121.53,49750.0,105.313,105.4083,105.2956,105.391,49750.0
2019-10-11 11:35:00,121.52,121.57,121.47,121.48,83775.0,105.3823,105.4257,105.339,105.3476,83775.0
2019-10-11 11:40:00,121.49,121.67,121.48,121.49,44668.0,105.3563,105.5124,105.3476,105.3563,44668.0
2019-10-11 11:45:00,121.5,121.64,121.37,121.43,76374.0,105.365,105.4864,105.2523,105.3043,76374.0
2019-10-11 11:50:00,121.43,121.45,121.36,121.42,29142.0,105.3043,105.3216,105.2436,105.2956,29142.0
2019-10-11 11:55:00,121.42,121.52,121.4,121.51,37549.0,105.2956,105.3823,105.2783,105.3737,37549.0
2019-10-11 12:00:00,121.52,121.55,121.3,121.32,29664.0,105.3823,105.4083,105.1915,105.2089,29664.0
2019-10-11 12:05:00,121.31,121.32,121.25,121.29,35083.0,105.2002,105.2089,105.1482,105.1829,35083.0
2019-10-11 12:10:00,121.27,121.31,121.25,121.27,21240.0,105.1655,105.2002,105.1482,105.1655,21240.0
2019-10-11 12:15:00,121.27,121.31,121.25,121.26,24407.0,105.1655,105.2002,105.1482,105.1569,24407.0
2019-10-11 12:20:00,121.27,121.43,121.25,121.4,22192.0,105.1655,105.3043,105.1482,105.2783,22192.0
2019-10-11 12:25:00,121.42,121.45,121.4,121.41,20405.0,105.2956,105.3216,105.2783,105.2869,20405.0
2019-10-11 12:30:00,121.42,121.55,121.12,121.51,82806.0,105.2956,105.4083,105.0355,105.3737,82806.0
2019-10-11 12:35:00,121.5,121.62,121.42,121.46,35037.0,105.365,105.4691,105.2956,105.3303,35037.0
2019-10-11 12:40:00,121.47,121.53,121.36,121.53,14997.0,105.339,105.391,105.2436,105.391,14997.0
2019-10-11 12:45:00,121.53,121.68,121.51,121.62,17310.0,105.391,105.5211,105.3737,105.4691,17310.0
2019-10-11 12:50:00,121.63,121.7,121.59,121.64,17662.0,105.4777,105.5384,105.443,105.4864,17662.0
2019-10-11 12:55:00,121.65,121.66,121.53,121.61,13240.0,105.4951,105.5037,105.391,105.4604,13240.0
2019-10-11 13:00:00,121.61,121.62,121.53,121.54,12027.0,105.4604,105.4691,105.391,105.3997,12027.0
2019-10-11 13:05:00,121.55,121.57,121.46,121.48,13867.0,105.4083,105.4257,105.3303,105.3476,13867.0
2019-10-11 13:10:00,121.48,121.5,121.38,121.41,23593.0,105.3476,105.365,105.2609,105.2869,23593.0
2019-10-11 13:15:00,121.43,121.56,121.41,121.54,24017.0,105.3043,105.417,105.2869,105.3997,24017.0
2019-10-11 13:20:00,121.54,121.57,121.52,121.55,33530.0,105.3997,105.4257,105.3823,105.4083,33530.0
2019-10-11 13:25:00,121.55,121.93,121.55,121.69,58196.0,105.4083,105.7379,105.4083,105.5298,58196.0
2019-10-11 13:30:00,121.69,121.77,121.61,121.7,22099.0,105.5298,105.5991,105.4604,105.5384,22099.0
2019-10-11 13:35:00,121.71,121.77,121.59,121.62,16414.0,105.5471,105.5991,105.443,105.4691,16414.0
2019-10-11 13:40:00,121.63,121.76,121.53,121.72,20392.0,105.4777,105.5905,105.391,105.5558,20392.0
2019-10-11 13:45:00,121.72,121.74,121.65,121.69,11421.0,105.5558,105.5731,105.4951,105.5298,11421.0
2019-10-11 13:50:00,121.7,121.78,121.61,121.69,17140.0,105.5384,105.6078,105.4604,105.5298,17140.0
2019-10-11 13:55:00,121.67,121.78,121.65,121.7,22115.0,105.5124,105.6078,105.4951,105.5384,22115.0
2019-10-11 14:00:00,121.71,121.71,121.62,121.67,15899.0,105.5471,105.5471,105.4691,105.5124,15899.0
2019-10-11 14:05:00,121.66,121.69,121.62,121.63,21228.0,105.5037,105.5298,105.4691,105.4777,21228.0
2019-10-11 14:10:00,121.64,121.64,121.47,121.49,28972.0,105.4864,105.4864,105.339,105.3563,28972.0
2019-10-11 14:15:00,121.48,121.61,121.48,121.61,21408.0,105.3476,105.4604,105.3476,105.4604,21408.0
2019-10-11 14:20:00,121.6,121.63,121.53,121.57,22065.0,105.4517,105.4777,105.391,105.4257,22065.0
2019-10-11 14:25:00,121.57,121.67,121.55,121.56,29338.0,105.4257,105.5124,105.4083,105.417,29338.0
2019-10-11 14:30:00,121.57,121.6,121.52,121.57,30340.0,105.4257,105.4517,105.3823,105.4257,30340.0
2019-10-11 14:35:00,121.57,121.61,121.53,121.58,28453.0,105.4257,105.4604,105.391,105.4344,28453.0
2019-10-11 14:40:00,121.59,121.67,121.57,121.65,34044.0,105.443,105.5124,105.4257,105.4951,34044.0
2019-10-11 14:45:00,121.65,121.69,121.55,121.55,24844.0,105.4951,105.5298,105.4083,105.4083,24844.0
2019-10-11 14:50:00,121.55,121.67,121.54,121.64,34196.0,105.4083,105.5124,105.3997,105.4864,34196.0
2019-10-11 14:55:00,121.63,121.75,121.63,121.73,33732.0,105.4777,105.5818,105.4777,105.5644,33732.0
2019-10-11 15:00:00,121.74,121.76,121.68,121.69,51854.0,105.5731,105.5905,105.5211,105.5298,51854.0
2019-10-11 15:05:00,121.71,121.83,121.63,121.8,32778.0,105.5471,105.6512,105.4777,105.6251,32778.0
2019-10-11 15:10:00,121.76,121.85,121.73,121.84,21967.0,105.5905,105.6685,105.5644,105.6598,21967.0
2019-10-11 15:15:00,121.83,121.84,121.71,121.78,21609.0,105.6512,105.6598,105.5471,105.6078,21609.0
2019-10-11 15:20:00,121.77,121.79,121.62,121.66,36250.0,105.5991,105.6165,105.4691,105.5037,36250.0
2019-10-11 15:25:00,121.66,121.71,121.58,121.63,48188.0,105.5037,105.5471,105.4344,105.4777,48188.0
2019-10-11 15:30:00,121.64,121.76,121.52,121.75,45498.0,105.4864,105.5905,105.3823,105.5818,45498.0
2019-10-11 15:35:00,121.74,121.9,121.58,121.8,80661.0,105.5731,105.7119,105.4344,105.6251,80661.0
2019-10-11 15:40:00,121.81,121.82,121.34,121.36,61942.0,105.6338,105.6425,105.2262,105.2436,61942.0
2019-10-11 15:45:00,121.34,121.6,121.28,121.39,185940.0,105.2262,105.4517,105.1742,105.2696,185940.0
2019-10-11 15:50:00,121.39,121.54,121.14,121.16,124742.0,105.2696,105.3997,105.0528,105.0701,124742.0
2019-10-11 15:55:00,121.19,121.28,120.96,121.06,444666.0,105.0962,105.1742,104.8967,104.9834,444666.0
2019-10-14 09:30:00,121.62,121.62,121.17,121.36,122018.0,105.4691,105.4691,105.0788,105.2436,122018.0
2019-10-14 09:35:00,121.36,121.48,121.02,121.12,54366.0,105.2436,105.3476,104.9487,105.0355,54366.0
2019-10-14 09:40:00,121.13,121.21,121.02,121.02,44546.0,105.0441,105.1135,104.9487,104.9487,44546.0
2019-10-14 09:45:00,121.06,121.18,121.05,121.11,57477.0,104.9834,105.0875,104.9747,105.0268,57477.0
2019-10-14 09:50:00,121.13,121.13,120.95,121.06,51749.0,105.0441,105.0441,104.888,104.9834,51749.0
2019-10-14 09:55:00,121.04,121.14,120.97,121.02,32530.0,104.9661,105.0528,104.9054,104.9487,32530.0
2019-10-14 10:00:00,121.01,121.23,120.99,121.15,43347.0,104.9401,105.1308,104.9227,105.0615,43347.0
2019-10-14 10:05:00,121.14,121.37,121.13,121.33,42952.0,105.0528,105.2523,105.0441,105.2176,42952.0
2019-10-14 10:10:00,121.32,121.34,121.19,121.2,40598.0,105.2089,105.2262,105.0962,105.1048,40598.0
2019-10-14 10:15:00,121.21,121.22,121.03,121.05,24546.0,105.1135,105.1222,104.9574,104.9747,24546.0
2019-10-14 10:20:00,121.03,121.04,120.9,120.97,67824.0,104.9574,104.9661,104.8447,104.9054,67824.0
2019-10-14 10:25:00,120.97,120.98,120.75,120.78,42059.0,104.9054,104.914,104.7146,104.7406,42059.0
2019-10-14 10:30:00,120.78,120.84,120.67,120.68,33160.0,104.7406,104.7926,104.6452,104.6539,33160.0
2019-10-14 10:35:00,120.67,120.77,120.65,120.68,30846.0,104.6452,104.7319,104.6279,104.6539,30846.0
2019-10-14 10:40:00,120.67,120.73,120.59,120.59,41061.0,104.6452,104.6972,104.5758,104.5758,41061.0
2019-10-14 10:45:00,120.6,120.6,120.43,120.52,41107.0,104.5845,104.5845,104.4371,104.5151,41107.0
2019-10-14 10:50:00,120.52,120.53,120.43,120.47,33948.0,104.5151,104.5238,104.4371,104.4718,33948.0
2019-10-14 10:55:00,120.47,120.48,120.33,120.34,36303.0,104.4718,104.4804,104.3504,104.359,36303.0
2019-10-14 11:00:00,120.34,120.35,120.16,120.18,74828.0,104.359,104.3677,104.2029,104.2203,74828.0
2019-10-14 11:05:00,120.19,120.19,119.87,119.88,238784.0,104.229,104.229,103.9515,103.9601,238784.0
2019-10-14 11:10:00,119.88,119.96,119.86,119.93,105203.0,103.9601,104.0295,103.9428,104.0035,105203.0
2019-10-14 11:15:00,119.93,120.0,119.76,119.98,93143.0,104.0035,104.0642,103.8561,104.0468,93143.0
2019-10-14 11:20:00,119.97,120.11,119.9,120.06,69953.0,104.0382,104.1596,103.9775,104.1162,69953.0
2019-10-14 11:25:00,120.06,120.07,119.91,119.92,62251.0,104.1162,104.1249,103.9861,103.9948,62251.0
2019-10-14 11:30:00,119.92,120.0,119.88,119.9,31977.0,103.9948,104.0642,103.9601,103.9775,31977.0
2019-10-14 11:35:00,119.92,120.14,119.9,120.12,41817.0,103.9948,104.1856,103.9775,104.1683,41817.0
2019-10-14 11:40:00,120.13,120.13,120.01,120.02,32984.0,104.1769,104.1769,104.0729,104.0815,32984.0
2019-10-14 11:45:00,120.03,120.09,119.99,120.0,37072.0,104.0902,104.1422,104.0555,104.0642,37072.0
2019-10-14 11:50:00,120.0,120.07,119.93,119.93,26966.0,104.0642,104.1249,104.0035,104.0035,26966.0
2019-10-14 11:55:00,119.94,120.0,119.91,119.97,27405.0,104.0122,104.0642,103.9861,104.0382,27405.0
2019-10-14 12:00:00,119.97,120.07,119.95,120.02,28047.0,104.0382,104.1249,104.0208,104.0815,28047.0
2019-10-14 12:05:00,120.02,120.04,119.95,120.03,31595.0,104.0815,104.0989,104.0208,104.0902,31595.0
2019-10-14 12:10:00,120.03,120.05,119.94,119.96,25091.0,104.0902,104.1075,104.0122,104.0295,25091.0
2019-10-14 12:15:00,119.96,120.04,119.96,120.03,15848.0,104.0295,104.0989,104.0295,104.0902,15848.0
2019-10-14 12:20:00,120.02,120.14,119.93,120.1,37662.0,104.0815,104.1856,104.0035,104.1509,37662.0
2019-10-14 12:25:00,120.11,120.11,120.06,120.07,20578.0,104.1596,104.1596,104.1162,104.1249,20578.0
2019-10-14 12:30:00,120.07,120.08,120.02,120.05,21238.0,104.1249,104.1336,104.0815,104.1075,21238.0
2019-10-14 12:35:00,120.05,120.14,120.04,120.09,17370.0,104.1075,104.1856,104.0989,104.1422,17370.0
2019-10-14 12:40:00,120.09,120.09,119.97,120.01,23830.0,104.1422,104.1422,104.0382,104.0729,23830.0
2019-10-14 12:45:00,120.02,120.03,119.91,119.92,52553.0,104.0815,104.0902,103.9861,103.9948,52553.0
2019-10-14 12:50:00,119.93,119.96,119.87,119.9,47901.0,104.0035,104.0295,103.9515,103.9775,47901.0
2019-10-14 12:55:00,119.9,119.91,119.81,119.85,92081.0,103.9775,103.9861,103.8994,103.9341,92081.0
2019-10-14 13:00:00,119.86,119.89,119.78,119.83,42784.0,103.9428,103.9688,103.8734,103.9168,42784.0
2019-10-14 13:05:00,119.83,119.85,119.79,119.82,71294.0,103.9168,103.9341,103.8821,103.9081,71294.0
2019-10-14 13:10:00,119.81,119.82,119.78,119.82,39552.0,103.8994,103.9081,103.8734,103.9081,39552.0
2019-10-14 13:15:00,119.82,119.82,119.8,119.8,38863.0,103.9081,103.9081,103.8907,103.8907,38863.0
2019-10-14 13:20:00,119.8,119.81,119.67,119.68,45689.0,103.8907,103.8994,103.778,103.7867,45689.0
2019-10-14 13:25:00,119.69,119.7,119.66,119.7,18169.0,103.7954,103.804,103.7693,103.804,18169.0
2019-10-14 13:30:00,119.7,119.71,119.67,119.71,23644.0,103.804,103.8127,103.778,103.8127,23644.0
2019-10-14 13:35:00,119.7,119.7,119.6,119.62,28620.0,103.804,103.804,103.7173,103.7346,28620.0
2019-10-14 13:40:00,119.62,119.82,119.58,119.79,233752.0,103.7346,103.9081,103.7,103.8821,233752.0
2019-10-14 13:45:00,119.8,120.1,119.79,120.1,23770.0,103.8907,104.1509,103.8821,104.1509,23770.0
2019-10-14 13:50:00,120.1,120.19,120.08,120.13,57957.0,104.1509,104.229,104.1336,104.1769,57957.0
2019-10-14 13:55:00,120.14,120.14,120.05,120.09,34120.0,104.1856,104.1856,104.1075,104.1422,34120.0
2019-10-14 14:00:00,120.09,120.2,120.07,120.1,27879.0,104.1422,104.2376,104.1249,104.1509,27879.0
2019-10-14 14:05:00,120.11,120.12,120.06,120.11,14700.0,104.1596,104.1683,104.1162,104.1596,14700.0
2019-10-14 14:10:00,120.11,120.13,120.07,120.09,25476.0,104.1596,104.1769,104.1249,104.1422,25476.0
2019-10-14 14:15:00,120.09,120.15,120.08,120.12,26098.0,104.1422,104.1943,104.1336,104.1683,26098.0
2019-10-14 14:20:00,120.13,120.17,120.1,120.16,24277.0,104.1769,104.2116,104.1509,104.2029,24277.0
2019-10-14 14:25:00,120.16,120.22,120.12,120.14,19186.0,104.2029,104.255,104.1683,104.1856,19186.0
2019-10-14 14:30:00,120.13,120.14,120.07,120.11,16532.0,104.1769,104.1856,104.1249,104.1596,16532.0
2019-10-14 14:35:00,120.1,120.1,120.04,120.05,18653.0,104.1509,104.1509,104.0989,104.1075,18653.0
2019-10-14 14:40:00,120.05,120.16,120.04,120.15,82953.0,104.1075,104.2029,104.0989,104.1943,82953.0
2019-10-14 14:45:00,120.15,120.19,120.12,120.19,21145.0,104.1943,104.229,104.1683,104.229,21145.0
2019-10-14 14:50:00,120.19,120.23,120.08,120.1,27561.0,104.229,104.2636,104.1336,104.1509,27561.0
2019-10-14 14:55:00,120.09,120.18,120.09,120.14,32300.0,104.1422,104.2203,104.1422,104.1856,32300.0
2019-10-14 15:00:00,120.13,120.18,120.09,120.12,31737.0,104.1769,104.2203,104.1422,104.1683,31737.0
2019-10-14 15:05:00,120.12,120.12,120.07,120.11,19783.0,104.1683,104.1683,104.1249,104.1596,19783.0
2019-10-14 15:10:00,120.11,120.17,120.1,120.15,24670.0,104.1596,104.2116,104.1509,104.1943,24670.0
2019-10-14 15:15:00,120.15,120.15,120.13,120.14,23378.0,104.1943,104.1943,104.1769,104.1856,23378.0
2019-10-14 15:20:00,120.14,120.19,120.1,120.18,42994.0,104.1856,104.229,104.1509,104.2203,42994.0
2019-10-14 15:25:00,120.17,120.2,120.15,120.17,34006.0,104.2116,104.2376,104.1943,104.2116,34006.0
2019-10-14 15:30:00,120.16,120.17,119.98,119.98,84269.0,104.2029,104.2116,104.0468,104.0468,84269.0
2019-10-14 15:35:00,119.98,120.07,119.94,120.01,63654.0,104.0468,104.1249,104.0122,104.0729,63654.0
2019-10-14 15:40:00,120.02,120.04,119.9,120.03,73986.0,104.0815,104.0989,103.9775,104.0902,73986.0
2019-10-14 15:45:00,120.04,120.09,119.97,119.99,85638.0,104.0989,104.1422,104.0382,104.0555,85638.0
2019-10-14 15:50:00,119.99,120.1,119.9,120.07,127896.0,104.0555,104.1509,103.9775,104.1249,127896.0
2019-10-14 15:55:00,120.05,120.07,119.89,120.04,452078.0,104.1075,104.1249,103.9688,104.0989,452078.0
2019-10-15 09:30:00,120.19,120.56,120.12,120.31,160968.0,104.229,104.5498,104.1683,104.333,160968.0
2019-10-15 09:35:00,120.31,120.44,120.01,120.22,73625.0,104.333,104.4458,104.0729,104.255,73625.0
2019-10-15 09:40:00,120.2,120.22,119.88,119.88,68473.0,104.2376,104.255,103.9601,103.9601,68473.0
2019-10-15 09:45:00,119.86,119.92,119.55,119.56,86109.0,103.9428,103.9948,103.6739,103.6826,86109.0
2019-10-15 09:50:00,119.58,119.62,119.3,119.34,106699.0,103.7,103.7346,103.4571,103.4918,106699.0
2019-10-15 09:55:00,119.34,119.45,119.22,119.37,61800.0,103.4918,103.5872,103.3878,103.5178,61800.0
2019-10-15 10:00:00,119.37,119.58,119.33,119.49,47525.0,103.5178,103.7,103.4832,103.6219,47525.0
2019-10-15 10:05:00,119.49,119.52,119.3,119.34,42812.0,103.6219,103.6479,103.4571,103.4918,42812.0
2019-10-15 10:10:00,119.34,119.39,119.17,119.25,59790.0,103.4918,103.5352,103.3444,103.4138,59790.0
2019-10-15 10:15:00,119.27,119.27,119.01,119.02,60565.0,103.4311,103.4311,103.2057,103.2143,60565.0
2019-10-15 10:20:00,119.03,119.1,118.66,118.66,129298.0,103.223,103.2837,102.9021,102.9021,129298.0
2019-10-15 10:25:00,118.66,118.89,118.66,118.83,97354.0,102.9021,103.1016,102.9021,103.0496,97354.0
2019-10-15 10:30:00,118.84,118.88,118.79,118.85,102026.0,103.0582,103.0929,103.0149,103.0669,102026.0
2019-10-15 10:35:00,118.85,118.86,118.68,118.72,136835.0,103.0669,103.0756,102.9195,102.9542,136835.0
2019-10-15 10:40:00,118.74,118.85,118.68,118.77,69682.0,102.9715,103.0669,102.9195,102.9975,69682.0
2019-10-15 10:45:00,118.77,118.88,118.69,118.72,72360.0,102.9975,103.0929,102.9282,102.9542,72360.0
2019-10-15 10:50:00,118.72,118.72,118.36,118.52,146725.0,102.9542,102.9542,102.642,102.7807,146725.0
2019-10-15 10:55:00,118.5,118.58,118.4,118.46,68687.0,102.7634,102.8328,102.6767,102.7287,68687.0
2019-10-15 11:00:00,118.47,118.52,118.4,118.44,224422.0,102.7374,102.7807,102.6767,102.7114,224422.0
2019-10-15 11:05:00,118.43,118.43,117.65,117.95,329645.0,102.7027,102.7027,102.0263,102.2864,329645.0
2019-10-15 11:10:00,117.95,117.99,117.8,117.94,215758.0,102.2864,102.3211,102.1563,102.2778,215758.0
2019-10-15 11:15:00,117.93,117.96,117.69,117.72,107243.0,102.2691,102.2951,102.061,102.087,107243.0
2019-10-15 11:20:00,117.71,117.84,117.65,117.71,75157.0,102.0783,102.191,102.0263,102.0783,75157.0
2019-10-15 11:25:00,117.71,117.73,117.51,117.55,103326.0,102.0783,102.0956,101.9049,101.9395,103326.0
2019-10-15 11:30:00,117.54,117.73,117.37,117.65,82350.0,101.9309,102.0956,101.7834,102.0263,82350.0
2019-10-15 11:35:00,117.61,117.68,117.45,117.5,91602.0,101.9916,102.0523,101.8528,101.8962,91602.0
2019-10-15 11:40:00,117.52,117.6,117.48,117.55,78543.0,101.9135,101.9829,101.8788,101.9395,78543.0
2019-10-15 11:45:00,117.56,117.58,117.34,117.36,70001.0,101.9482,101.9656,101.7574,101.7748,70001.0
2019-10-15 11:50:00,117.36,117.38,117.2,117.2,72075.0,101.7748,101.7921,101.636,101.636,72075.0
2019-10-15 11:55:00,117.2,117.36,117.14,117.31,149982.0,101.636,101.7748,101.584,101.7314,149982.0
2019-10-15 12:00:00,117.32,117.32,117.12,117.13,97156.0,101.7401,101.7401,101.5666,101.5753,97156.0
2019-10-15 12:05:00,117.13,117.19,117.08,117.18,230909.0,101.5753,101.6274,101.532,101.6187,230909.0
2019-10-15 12:10:00,117.18,117.24,117.07,117.2,187014.0,101.6187,101.6707,101.5233,101.636,187014.0
2019-10-15 12:15:00,117.19,117.28,117.15,117.15,123805.0,101.6274,101.7054,101.5927,101.5927,123805.0
2019-10-15 12:20:00,117.17,117.21,117.02,117.1,150134.0,101.61,101.6447,101.4799,101.5493,150134.0
2019-10-15 12:25:00,117.1,117.15,117.01,117.03,164051.0,101.5493,101.5927,101.4713,101.4886,164051.0
2019-10-15 12:30:00,117.02,117.05,116.87,116.93,96132.0,101.4799,101.5059,101.3498,101.4019,96132.0
2019-10-15 12:35:00,116.93,117.11,116.87,117.06,70519.0,101.4019,101.558,101.3498,101.5146,70519.0
2019-10-15 12:40:00,117.06,117.07,116.98,117.02,46215.0,101.5146,101.5233,101.4452,101.4799,46215.0
2019-10-15 12:45:00,117.03,117.05,116.81,116.81,72193.0,101.4886,101.5059,101.2978,101.2978,72193.0
2019-10-15 12:50:00,116.83,116.85,116.7,116.84,124149.0,101.3152,101.3325,101.2024,101.3238,124149.0
2019-10-15 12:55:00,116.84,116.96,116.82,116.88,89002.0,101.3238,101.4279,101.3065,101.3585,89002.0
2019-10-15 13:00:00,116.91,116.99,116.85,116.97,85472.0,101.3845,101.4539,101.3325,101.4366,85472.0
2019-10-15 13:05:00,116.97,117.07,116.9,116.98,54521.0,101.4366,101.5233,101.3759,101.4452,54521.0
2019-10-15 13:10:00,116.98,117.1,116.97,117.03,48405.0,101.4452,101.5493,101.4366,101.4886,48405.0
2019-10-15 13:15:00,117.03,117.04,116.97,116.98,45300.0,101.4886,101.4973,101.4366,101.4452,45300.0
2019-10-15 13:20:00,116.97,116.98,116.91,116.92,58684.0,101.4366,101.4452,101.3845,101.3932,58684.0
2019-10-15 13:25:00,116.92,116.93,116.84,116.89,49789.0,101.3932,101.4019,101.3238,101.3672,49789.0
2019-10-15 13:30:00,116.89,116.92,116.88,116.9,50644.0,101.3672,101.3932,101.3585,101.3759,50644.0
2019-10-15 13:35:00,116.91,116.91,116.79,116.84,47281.0,101.3845,101.3845,101.2805,101.3238,47281.0
2019-10-15 13:40:00,116.85,116.97,116.81,116.95,40718.0,101.3325,101.4366,101.2978,101.4192,40718.0
2019-10-15 13:45:00,116.95,117.0,116.83,116.83,59139.0,101.4192,101.4626,101.3152,101.3152,59139.0
2019-10-15 13:50:00,116.84,116.87,116.78,116.82,42751.0,101.3238,101.3498,101.2718,101.3065,42751.0
2019-10-15 13:55:00,116.83,116.99,116.8,116.96,73388.0,101.3152,101.4539,101.2891,101.4279,73388.0
2019-10-15 14:00:00,116.96,117.06,116.95,117.06,148733.0,101.4279,101.5146,101.4192,101.5146,148733.0
2019-10-15 14:05:00,117.05,117.09,116.98,117.01,132668.0,101.5059,101.5406,101.4452,101.4713,132668.0
2019-10-15 14:10:00,117.0,117.1,117.0,117.07,57457.0,101.4626,101.5493,101.4626,101.5233,57457.0
2019-10-15 14:15:00,117.07,117.16,117.06,117.09,159705.0,101.5233,101.6013,101.5146,101.5406,159705.0
2019-10-15 14:20:00,117.09,117.31,117.09,117.31,74034.0,101.5406,101.7314,101.5406,101.7314,74034.0
2019-10-15 14:25:00,117.31,117.33,117.25,117.26,55571.0,101.7314,101.7488,101.6794,101.6881,55571.0
2019-10-15 14:30:00,117.26,117.4,117.25,117.4,60211.0,101.6881,101.8095,101.6794,101.8095,60211.0
2019-10-15 14:35:00,117.39,117.5,117.38,117.46,66643.0,101.8008,101.8962,101.7921,101.8615,66643.0
2019-10-15 14:40:00,117.45,117.46,117.25,117.27,63342.0,101.8528,101.8615,101.6794,101.6967,63342.0
2019-10-15 14:45:00,117.27,117.3,117.16,117.18,73678.0,101.6967,101.7227,101.6013,101.6187,73678.0
2019-10-15 14:50:00,117.16,117.21,117.14,117.18,48823.0,101.6013,101.6447,101.584,101.6187,48823.0
2019-10-15 14:55:00,117.18,117.23,117.13,117.17,46319.0,101.6187,101.662,101.5753,101.61,46319.0
2019-10-15 15:00:00,117.16,117.21,117.14,117.21,46325.0,101.6013,101.6447,101.584,101.6447,46325.0
2019-10-15 15:05:00,117.21,117.33,117.18,117.26,87217.0,101.6447,101.7488,101.6187,101.6881,87217.0
2019-10-15 15:10:00,117.26,117.27,117.18,117.23,85036.0,101.6881,101.6967,101.6187,101.662,85036.0
2019-10-15 15:15:00,117.23,117.23,117.13,117.19,139947.0,101.662,101.662,101.5753,101.6274,139947.0
2019-10-15 15:20:00,117.18,117.23,117.09,117.17,81684.0,101.6187,101.662,101.5406,101.61,81684.0
2019-10-15 15:25:00,117.17,117.3,117.15,117.3,77982.0,101.61,101.7227,101.5927,101.7227,77982.0
2019-10-15 15:30:00,117.3,117.3,117.14,117.28,136550.0,101.7227,101.7227,101.584,101.7054,136550.0
2019-10-15 15:35:00,117.27,117.43,117.26,117.35,124341.0,101.6967,101.8355,101.6881,101.7661,124341.0
2019-10-15 15:40:00,117.36,117.4,117.28,117.3,125531.0,101.7748,101.8095,101.7054,101.7227,125531.0
2019-10-15 15:45:00,117.3,117.3,117.2,117.27,160375.0,101.7227,101.7227,101.636,101.6967,160375.0
2019-10-15 15:50:00,117.28,117.33,117.2,117.21,285800.0,101.7054,101.7488,101.636,101.6447,285800.0
2019-10-15 15:55:00,117.22,117.36,117.17,117.21,498309.0,101.6534,101.7748,101.61,101.6447,498309.0
2019-10-16 09:30:00,117.67,117.74,116.75,116.76,227242.0,102.0436,102.1043,101.2458,101.2545,227242.0
2019-10-16 09:35:00,116.76,117.0,116.66,116.98,74003.0,101.2545,101.4626,101.1677,101.4452,74003.0
2019-10-16 09:40:00,116.95,116.99,116.67,116.82,70812.0,101.4192,101.4539,101.1764,101.3065,70812.0
2019-10-16 09:45:00,116.82,116.85,116.71,116.82,76148.0,101.3065,101.3325,101.2111,101.3065,76148.0
2019-10-16 09:50:00,116.82,116.95,116.66,116.82,153239.0,101.3065,101.4192,101.1677,101.3065,153239.0
2019-10-16 09:55:00,116.82,117.05,116.75,117.05,95767.0,101.3065,101.5059,101.2458,101.5059,95767.0
2019-10-16 10:00:00,117.04,117.05,116.86,116.89,69372.0,101.4973,101.5059,101.3412,101.3672,69372.0
2019-10-16 10:05:00,116.89,116.98,116.69,116.78,91570.0,101.3672,101.4452,101.1937,101.2718,91570.0
2019-10-16 10:10:00,116.77,116.77,116.5,116.56,83429.0,101.2631,101.2631,101.029,101.081,83429.0
2019-10-16 10:15:00,116.55,116.78,116.54,116.57,63342.0,101.0723,101.2718,101.0637,101.0897,63342.0
2019-10-16 10:20:00,116.57,116.7,116.53,116.69,152038.0,101.0897,101.2024,101.055,101.1937,152038.0
2019-10-16 10:25:00,116.7,116.75,116.6,116.66,57661.0,101.2024,101.2458,101.1157,101.1677,57661.0
2019-10-16 10:30:00,116.66,116.7,116.62,116.67,36942.0,101.1677,101.2024,101.133,101.1764,36942.0
2019-10-16 10:35:00,116.67,116.86,116.65,116.75,72580.0,101.1764,101.3412,101.1591,101.2458,72580.0
2019-10-16 10:40:00,116.77,117.11,116.77,117.1,102269.0,101.2631,101.558,101.2631,101.5493,102269.0
2019-10-16 10:45:00,117.09,117.49,117.08,117.46,101927.0,101.5406,101.8875,101.532,101.8615,101927.0
2019-10-16 10:50:00,117.48,117.75,117.45,117.49,142269.0,101.8788,102.113,101.8528,101.8875,142269.0
2019-10-16 10:55:00,117.48,117.59,117.3,117.5,72007.0,101.8788,101.9742,101.7227,101.8962,72007.0
2019-10-16 11:00:00,117.51,117.52,117.37,117.41,31221.0,101.9049,101.9135,101.7834,101.8181,31221.0
2019-10-16 11:05:00,117.41,117.49,117.36,117.49,34523.0,101.8181,101.8875,101.7748,101.8875,34523.0
2019-10-16 11:10:00,117.48,117.66,117.47,117.59,50947.0,101.8788,102.0349,101.8702,101.9742,50947.0
2019-10-16 11:15:00,117.6,117.6,117.46,117.52,25190.0,101.9829,101.9829,101.8615,101.9135,25190.0
2019-10-16 11:20:00,117.53,117.57,117.42,117.54,42854.0,101.9222,101.9569,101.8268,101.9309,42854.0
2019-10-16 11:25:00,117.53,117.55,117.45,117.45,46520.0,101.9222,101.9395,101.8528,101.8528,46520.0
2019-10-16 11:30:00,117.46,117.5,117.27,117.41,41290.0,101.8615,101.8962,101.6967,101.8181,41290.0
2019-10-16 11:35:00,117.41,117.49,117.35,117.45,39556.0,101.8181,101.8875,101.7661,101.8528,39556.0
2019-10-16 11:40:00,117.45,117.46,117.28,117.34,27821.0,101.8528,101.8615,101.7054,101.7574,27821.0
2019-10-16 11:45:00,117.33,117.39,117.24,117.39,16689.0,101.7488,101.8008,101.6707,101.8008,16689.0
2019-10-16 11:50:00,117.41,117.41,117.2,117.22,27792.0,101.8181,101.8181,101.636,101.6534,27792.0
2019-10-16 11:55:00,117.21,117.22,117.1,117.13,28887.0,101.6447,101.6534,101.5493,101.5753,28887.0
2019-10-16 12:00:00,117.13,117.27,117.11,117.22,26102.0,101.5753,101.6967,101.558,101.6534,26102.0
2019-10-16 12:05:00,117.21,117.34,117.21,117.27,27113.0,101.6447,101.7574,101.6447,101.6967,27113.0
2019-10-16 12:10:00,117.27,117.36,117.25,117.31,17811.0,101.6967,101.7748,101.6794,101.7314,17811.0
2019-10-16 12:15:00,117.3,117.39,117.3,117.35,21535.0,101.7227,101.8008,101.7227,101.7661,21535.0
2019-10-16 12:20:00,117.35,117.5,117.34,117.49,39275.0,101.7661,101.8962,101.7574,101.8875,39275.0
2019-10-16 12:25:00,117.5,117.51,117.47,117.48,19990.0,101.8962,101.9049,101.8702,101.8788,19990.0
2019-10-16 12:30:00,117.48,117.52,117.47,117.48,41162.0,101.8788,101.9135,101.8702,101.8788,41162.0
2019-10-16 12:35:00,117.48,117.52,117.43,117.43,34081.0,101.8788,101.9135,101.8355,101.8355,34081.0
2019-10-16 12:40:00,117.43,117.46,117.37,117.42,32347.0,101.8355,101.8615,101.7834,101.8268,32347.0
2019-10-16 12:45:00,117.43,117.48,117.31,117.31,33099.0,101.8355,101.8788,101.7314,101.7314,33099.0
2019-10-16 12:50:00,117.32,117.39,117.28,117.37,23653.0,101.7401,101.8008,101.7054,101.7834,23653.0
2019-10-16 12:55:00,117.38,117.5,117.36,117.47,47403.0,101.7921,101.8962,101.7748,101.8702,47403.0
2019-10-16 13:00:00,117.47,117.53,117.45,117.47,39606.0,101.8702,101.9222,101.8528,101.8702,39606.0
2019-10-16 13:05:00,117.47,117.47,117.41,117.45,26721.0,101.8702,101.8702,101.8181,101.8528,26721.0
2019-10-16 13:10:00,117.45,117.46,117.38,117.39,31571.0,101.8528,101.8615,101.7921,101.8008,31571.0
2019-10-16 13:15:00,117.39,117.39,117.35,117.38,28147.0,101.8008,101.8008,101.7661,101.7921,28147.0
2019-10-16 13:20:00,117.38,117.42,117.33,117.33,19193.0,101.7921,101.8268,101.7488,101.7488,19193.0
2019-10-16 13:25:00,117.34,117.41,117.33,117.41,26729.0,101.7574,101.8181,101.7488,101.8181,26729.0
2019-10-16 13:30:00,117.42,117.49,117.41,117.48,37961.0,101.8268,101.8875,101.8181,101.8788,37961.0
2019-10-16 13:35:00,117.48,117.5,117.47,117.48,42777.0,101.8788,101.8962,101.8702,101.8788,42777.0
2019-10-16 13:40:00,117.49,117.55,117.4,117.4,46196.0,101.8875,101.9395,101.8095,101.8095,46196.0
2019-10-16 13:45:00,117.41,117.45,117.38,117.44,45759.0,101.8181,101.8528,101.7921,101.8442,45759.0
2019-10-16 13:50:00,117.45,117.53,117.43,117.46,28204.0,101.8528,101.9222,101.8355,101.8615,28204.0
2019-10-16 13:55:00,117.45,117.5,117.42,117.5,82447.0,101.8528,101.8962,101.8268,101.8962,82447.0
2019-10-16 14:00:00,117.49,117.5,117.43,117.47,28497.0,101.8875,101.8962,101.8355,101.8702,28497.0
2019-10-16 14:05:00,117.47,117.47,117.41,117.42,20583.0,101.8702,101.8702,101.8181,101.8268,20583.0
2019-10-16 14:10:00,117.41,117.42,117.27,117.28,39864.0,101.8181,101.8268,101.6967,101.7054,39864.0
2019-10-16 14:15:00,117.29,117.35,117.27,117.33,30602.0,101.7141,101.7661,101.6967,101.7488,30602.0
2019-10-16 14:20:00,117.32,117.33,117.26,117.27,38271.0,101.7401,101.7488,101.6881,101.6967,38271.0
2019-10-16 14:25:00,117.28,117.32,117.28,117.29,48014.0,101.7054,101.7401,101.7054,101.7141,48014.0
2019-10-16 14:30:00,117.29,117.4,117.29,117.39,64256.0,101.7141,101.8095,101.7141,101.8008,64256.0
2019-10-16 14:35:00,117.39,117.47,117.38,117.44,28492.0,101.8008,101.8702,101.7921,101.8442,28492.0
2019-10-16 14:40:00,117.44,117.44,117.36,117.36,44363.0,101.8442,101.8442,101.7748,101.7748,44363.0
2019-10-16 14:45:00,117.36,117.38,117.32,117.34,33470.0,101.7748,101.7921,101.7401,101.7574,33470.0
2019-10-16 14:50:00,117.34,117.39,117.33,117.37,43877.0,101.7574,101.8008,101.7488,101.7834,43877.0
2019-10-16 14:55:00,117.37,117.43,117.36,117.42,29331.0,101.7834,101.8355,101.7748,101.8268,29331.0
2019-10-16 15:00:00,117.43,117.43,117.38,117.39,31574.0,101.8355,101.8355,101.7921,101.8008,31574.0
2019-10-16 15:05:00,117.39,117.41,117.35,117.36,36194.0,101.8008,101.8181,101.7661,101.7748,36194.0
2019-10-16 15:10:00,117.36,117.38,117.31,117.36,57399.0,101.7748,101.7921,101.7314,101.7748,57399.0
2019-10-16 15:15:00,117.36,117.38,117.25,117.32,98021.0,101.7748,101.7921,101.6794,101.7401,98021.0
2019-10-16 15:20:00,117.32,117.34,117.28,117.3,48546.0,101.7401,101.7574,101.7054,101.7227,48546.0
2019-10-16 15:25:00,117.29,117.33,117.26,117.29,44910.0,101.7141,101.7488,101.6881,101.7141,44910.0
2019-10-16 15:30:00,117.29,117.44,117.28,117.41,78429.0,101.7141,101.8442,101.7054,101.8181,78429.0
2019-10-16 15:35:00,117.4,117.41,117.33,117.39,57303.0,101.8095,101.8181,101.7488,101.8008,57303.0
2019-10-16 15:40:00,117.38,117.42,117.33,117.34,63389.0,101.7921,101.8268,101.7488,101.7574,63389.0
2019-10-16 15:45:00,117.33,117.5,117.33,117.47,88308.0,101.7488,101.8962,101.7488,101.8702,88308.0
2019-10-16 15:50:00,117.48,117.64,117.47,117.63,185365.0,101.8788,102.0176,101.8702,102.0089,185365.0
2019-10-16 15:55:00,117.63,117.77,117.48,117.56,500945.0,102.0089,102.1303,101.8788,101.9482,500945.0
2019-10-17 09:30:00,117.31,117.55,117.03,117.32,170309.0,102.382,102.5915,102.1377,102.3908,170309.0
2019-10-17 09:35:00,117.36,117.4,117.14,117.23,71972.0,102.4257,102.4606,102.2337,102.3122,71972.0
2019-10-17 09:40:00,117.23,117.34,117.18,117.21,39586.0,102.3122,102.4082,102.2686,102.2948,39586.0
2019-10-17 09:45:00,117.2,117.31,117.15,117.15,95846.0,102.286,102.382,102.2424,102.2424,95846.0
2019-10-17 09:50:00,117.15,117.21,117.1,117.14,57360.0,102.2424,102.2948,102.1988,102.2337,57360.0
2019-10-17 09:55:00,117.15,117.24,117.13,117.17,52481.0,102.2424,102.3209,102.2249,102.2598,52481.0
2019-10-17 10:00:00,117.18,117.23,117.06,117.06,57754.0,102.2686,102.3122,102.1638,102.1638,57754.0
2019-10-17 10:05:00,117.07,117.2,117.01,117.04,38186.0,102.1726,102.286,102.1202,102.1464,38186.0
2019-10-17 10:10:00,117.05,117.09,116.99,117.06,49312.0,102.1551,102.19,102.1028,102.1638,49312.0
2019-10-17 10:15:00,117.06,117.11,116.99,117.03,52004.0,102.1638,102.2075,102.1028,102.1377,52004.0
2019-10-17 10:20:00,117.06,117.14,117.02,117.12,29543.0,102.1638,102.2337,102.1289,102.2162,29543.0
2019-10-17 10:25:00,117.11,117.22,117.03,117.2,50211.0,102.2075,102.3035,102.1377,102.286,50211.0
2019-10-17 10:30:00,117.19,117.33,117.17,117.31,32266.0,102.2773,102.3995,102.2598,102.382,32266.0
2019-10-17 10:35:00,117.31,117.47,117.26,117.46,38412.0,102.382,102.5217,102.3384,102.5129,38412.0
2019-10-17 10:40:00,117.46,117.55,117.43,117.53,33472.0,102.5129,102.5915,102.4868,102.574,33472.0
2019-10-17 10:45:00,117.54,117.64,117.5,117.54,91594.0,102.5828,102.67,102.5479,102.5828,91594.0
2019-10-17 10:50:00,117.53,117.56,117.41,117.41,33074.0,102.574,102.6002,102.4693,102.4693,33074.0
2019-10-17 10:55:00,117.41,117.45,117.28,117.34,43465.0,102.4693,102.5042,102.3558,102.4082,43465.0
2019-10-17 11:00:00,117.34,117.55,117.22,117.52,85694.0,102.4082,102.5915,102.3035,102.5653,85694.0
2019-10-17 11:05:00,117.52,117.6,117.45,117.47,52764.0,102.5653,102.6351,102.5042,102.5217,52764.0
2019-10-17 11:10:00,117.47,117.52,117.34,117.35,28406.0,102.5217,102.5653,102.4082,102.4169,28406.0
2019-10-17 11:15:00,117.36,117.37,117.28,117.3,38791.0,102.4257,102.4344,102.3558,102.3733,38791.0
2019-10-17 11:20:00,117.3,117.4,117.29,117.32,32404.0,102.3733,102.4606,102.3646,102.3908,32404.0
2019-10-17 11:25:00,117.32,117.37,117.27,117.31,22521.0,102.3908,102.4344,102.3471,102.382,22521.0
2019-10-17 11:30:00,117.3,117.32,117.2,117.28,22617.0,102.3733,102.3908,102.286,102.3558,22617.0
2019-10-17 11:35:00,117.29,117.33,117.23,117.31,23934.0,102.3646,102.3995,102.3122,102.382,23934.0
2019-10-17 11:40:00,117.3,117.32,117.22,117.23,34539.0,102.3733,102.3908,102.3035,102.3122,34539.0
2019-10-17 11:45:00,117.24,117.28,117.19,117.19,18939.0,102.3209,102.3558,102.2773,102.2773,18939.0
2019-10-17 11:50:00,117.19,117.22,117.1,117.2,21766.0,102.2773,102.3035,102.1988,102.286,21766.0
2019-10-17 11:55:00,117.21,117.24,117.14,117.2,18155.0,102.2948,102.3209,102.2337,102.286,18155.0
2019-10-17 12:00:00,117.2,117.2,117.05,117.11,28032.0,102.286,102.286,102.1551,102.2075,28032.0
2019-10-17 12:05:00,117.12,117.18,117.11,117.17,17605.0,102.2162,102.2686,102.2075,102.2598,17605.0
2019-10-17 12:10:00,117.17,117.21,117.13,117.18,17890.0,102.2598,102.2948,102.2249,102.2686,17890.0
2019-10-17 12:15:00,117.18,117.21,117.1,117.16,29866.0,102.2686,102.2948,102.1988,102.2511,29866.0
2019-10-17 12:20:00,117.15,117.24,117.12,117.21,16557.0,102.2424,102.3209,102.2162,102.2948,16557.0
2019-10-17 12:25:00,117.22,117.24,117.17,117.21,30485.0,102.3035,102.3209,102.2598,102.2948,30485.0
2019-10-17 12:30:00,117.22,117.27,117.21,117.26,39651.0,102.3035,102.3471,102.2948,102.3384,39651.0
2019-10-17 12:35:00,117.26,117.31,117.24,117.3,17911.0,102.3384,102.382,102.3209,102.3733,17911.0
2019-10-17 12:40:00,117.3,117.31,117.27,117.3,23290.0,102.3733,102.382,102.3471,102.3733,23290.0
2019-10-17 12:45:00,117.3,117.32,117.27,117.29,20339.0,102.3733,102.3908,102.3471,102.3646,20339.0
2019-10-17 12:50:00,117.3,117.32,117.29,117.3,33152.0,102.3733,102.3908,102.3646,102.3733,33152.0
2019-10-17 12:55:00,117.31,117.35,117.3,117.35,35429.0,102.382,102.4169,102.3733,102.4169,35429.0
2019-10-17 13:00:00,117.34,117.34,117.28,117.31,30409.0,102.4082,102.4082,102.3558,102.382,30409.0
2019-10-17 13:05:00,117.31,117.33,117.24,117.26,16937.0,102.382,102.3995,102.3209,102.3384,16937.0
2019-10-17 13:10:00,117.26,117.32,117.25,117.29,44160.0,102.3384,102.3908,102.3297,102.3646,44160.0
2019-10-17 13:15:00,117.29,117.41,117.27,117.38,23585.0,102.3646,102.4693,102.3471,102.4431,23585.0
2019-10-17 13:20:00,117.38,117.4,117.36,117.38,20843.0,102.4431,102.4606,102.4257,102.4431,20843.0
2019-10-17 13:25:00,117.37,117.4,117.33,117.33,22094.0,102.4344,102.4606,102.3995,102.3995,22094.0
2019-10-17 13:30:00,117.34,117.39,117.27,117.28,33490.0,102.4082,102.4519,102.3471,102.3558,33490.0
2019-10-17 13:35:00,117.29,117.32,117.26,117.3,35749.0,102.3646,102.3908,102.3384,102.3733,35749.0
2019-10-17 13:40:00,117.31,117.32,117.23,117.23,34153.0,102.382,102.3908,102.3122,102.3122,34153.0
2019-10-17 13:45:00,117.24,117.26,117.19,117.2,32032.0,102.3209,102.3384,102.2773,102.286,32032.0
2019-10-17 13:50:00,117.2,117.2,117.12,117.13,29611.0,102.286,102.286,102.2162,102.2249,29611.0
2019-10-17 13:55:00,117.14,117.15,117.01,117.02,44305.0,102.2337,102.2424,102.1202,102.1289,44305.0
2019-10-17 14:00:00,117.03,117.04,116.91,116.91,80027.0,102.1377,102.1464,102.0329,102.0329,80027.0
2019-10-17 14:05:00,116.91,116.99,116.9,116.97,42685.0,102.0329,102.1028,102.0242,102.0853,42685.0
2019-10-17 14:10:00,116.97,116.97,116.89,116.92,33417.0,102.0853,102.0853,102.0155,102.0417,33417.0
2019-10-17 14:15:00,116.92,116.92,116.82,116.85,42082.0,102.0417,102.0417,101.9544,101.9806,42082.0
2019-10-17 14:20:00,116.85,116.89,116.82,116.87,27579.0,101.9806,102.0155,101.9544,101.998,27579.0
2019-10-17 14:25:00,116.89,116.9,116.84,116.86,36310.0,102.0155,102.0242,101.9718,101.9893,36310.0
2019-10-17 14:30:00,116.86,116.87,116.81,116.85,30242.0,101.9893,101.998,101.9457,101.9806,30242.0
2019-10-17 14:35:00,116.85,116.9,116.84,116.87,25641.0,101.9806,102.0242,101.9718,101.998,25641.0
2019-10-17 14:40:00,116.87,116.94,116.85,116.92,150272.0,101.998,102.0591,101.9806,102.0417,150272.0
2019-10-17 14:45:00,116.91,116.92,116.85,116.89,48651.0,102.0329,102.0417,101.9806,102.0155,48651.0
2019-10-17 14:50:00,116.89,116.95,116.84,116.88,86532.0,102.0155,102.0678,101.9718,102.0067,86532.0
2019-10-17 14:55:00,116.89,116.9,116.87,116.9,29221.0,102.0155,102.0242,101.998,102.0242,29221.0
2019-10-17 15:00:00,116.89,116.92,116.82,116.83,35369.0,102.0155,102.0417,101.9544,101.9631,35369.0
2019-10-17 15:05:00,116.83,116.85,116.81,116.84,22072.0,101.9631,101.9806,101.9457,101.9718,22072.0
2019-10-17 15:10:00,116.83,116.91,116.82,116.9,37460.0,101.9631,102.0329,101.9544,102.0242,37460.0
2019-10-17 15:15:00,116.91,116.94,116.85,116.87,76864.0,102.0329,102.0591,101.9806,101.998,76864.0
2019-10-17 15:20:00,116.87,116.89,116.85,116.88,50686.0,101.998,102.0155,101.9806,102.0067,50686.0
2019-10-17 15:25:00,116.88,116.88,116.79,116.82,31844.0,102.0067,102.0067,101.9282,101.9544,31844.0
2019-10-17 15:30:00,116.81,116.86,116.81,116.83,42053.0,101.9457,101.9893,101.9457,101.9631,42053.0
2019-10-17 15:35:00,116.83,116.87,116.77,116.79,47067.0,101.9631,101.998,101.9107,101.9282,47067.0
2019-10-17 15:40:00,116.79,116.92,116.74,116.91,87692.0,101.9282,102.0417,101.8846,102.0329,87692.0
2019-10-17 15:45:00,116.91,116.93,116.8,116.8,114511.0,102.0329,102.0504,101.9369,101.9369,114511.0
2019-10-17 15:50:00,116.8,116.84,116.69,116.71,121748.0,101.9369,101.9718,101.8409,101.8584,121748.0
2019-10-17 15:55:00,116.7,116.7,116.55,116.64,356873.0,101.8497,101.8497,101.7187,101.7973,356873.0
2019-10-18 09:30:00,116.55,116.86,116.17,116.54,1020499.0,101.7187,101.9893,101.3871,101.71,1020499.0
2019-10-18 09:35:00,116.5,116.92,116.4,116.8,92491.0,101.6751,102.0417,101.5878,101.9369,92491.0
2019-10-18 09:40:00,116.83,117.09,116.8,116.98,56257.0,101.9631,102.19,101.9369,102.094,56257.0
2019-10-18 09:45:00,116.98,117.12,116.92,116.92,48693.0,102.094,102.2162,102.0417,102.0417,48693.0
2019-10-18 09:50:00,116.9,116.91,116.71,116.79,62881.0,102.0242,102.0329,101.8584,101.9282,62881.0
2019-10-18 09:55:00,116.79,117.17,116.79,117.11,61892.0,101.9282,102.2598,101.9282,102.2075,61892.0
2019-10-18 10:00:00,117.11,117.11,116.82,116.82,64237.0,102.2075,102.2075,101.9544,101.9544,64237.0
2019-10-18 10:05:00,116.83,117.01,116.82,116.92,36538.0,101.9631,102.1202,101.9544,102.0417,36538.0
2019-10-18 10:10:00,116.93,117.02,116.84,116.97,36381.0,102.0504,102.1289,101.9718,102.0853,36381.0
2019-10-18 10:15:00,116.97,117.04,116.91,117.02,38061.0,102.0853,102.1464,102.0329,102.1289,38061.0
2019-10-18 10:20:00,117.04,117.04,116.89,117.01,38399.0,102.1464,102.1464,102.0155,102.1202,38399.0
2019-10-18 10:25:00,117.02,117.21,117.01,117.21,68407.0,102.1289,102.2948,102.1202,102.2948,68407.0
2019-10-18 10:30:00,117.23,117.35,117.16,117.24,193381.0,102.3122,102.4169,102.2511,102.3209,193381.0
2019-10-18 10:35:00,117.22,117.26,117.07,117.17,29410.0,102.3035,102.3384,102.1726,102.2598,29410.0
2019-10-18 10:40:00,117.18,117.19,117.0,117.04,31796.0,102.2686,102.2773,102.1115,102.1464,31796.0
2019-10-18 10:45:00,117.06,117.06,116.93,117.0,29213.0,102.1638,102.1638,102.0504,102.1115,29213.0
2019-10-18 10:50:00,117.01,117.17,116.98,117.11,36665.0,102.1202,102.2598,102.094,102.2075,36665.0
2019-10-18 10:55:00,117.12,117.2,117.12,117.17,29299.0,102.2162,102.286,102.2162,102.2598,29299.0
2019-10-18 11:00:00,117.16,117.2,117.11,117.19,41976.0,102.2511,102.286,102.2075,102.2773,41976.0
2019-10-18 11:05:00,117.18,117.2,117.11,117.17,31679.0,102.2686,102.286,102.2075,102.2598,31679.0
2019-10-18 11:10:00,117.18,117.34,117.16,117.33,36874.0,102.2686,102.4082,102.2511,102.3995,36874.0
2019-10-18 11:15:00,117.34,117.35,117.22,117.29,44963.0,102.4082,102.4169,102.3035,102.3646,44963.0
2019-10-18 11:20:00,117.28,117.3,117.17,117.21,42732.0,102.3558,102.3733,102.2598,102.2948,42732.0
2019-10-18 11:25:00,117.21,117.23,117.05,117.05,32960.0,102.2948,102.3122,102.1551,102.1551,32960.0
2019-10-18 11:30:00,117.06,117.13,117.04,117.08,100541.0,102.1638,102.2249,102.1464,102.1813,100541.0
2019-10-18 11:35:00,117.08,117.35,117.07,117.35,44583.0,102.1813,102.4169,102.1726,102.4169,44583.0
2019-10-18 11:40:00,117.36,117.48,117.35,117.41,177182.0,102.4257,102.5304,102.4169,102.4693,177182.0
2019-10-18 11:45:00,117.41,117.42,117.21,117.26,43694.0,102.4693,102.478,102.2948,102.3384,43694.0
2019-10-18 11:50:00,117.25,117.33,117.19,117.27,48569.0,102.3297,102.3995,102.2773,102.3471,48569.0
2019-10-18 11:55:00,117.28,117.33,117.18,117.32,35552.0,102.3558,102.3995,102.2686,102.3908,35552.0
2019-10-18 12:00:00,117.31,117.31,117.18,117.2,35399.0,102.382,102.382,102.2686,102.286,35399.0
2019-10-18 12:05:00,117.19,117.34,117.19,117.34,54225.0,102.2773,102.4082,102.2773,102.4082,54225.0
2019-10-18 12:10:00,117.34,117.42,117.3,117.41,40603.0,102.4082,102.478,102.3733,102.4693,40603.0
2019-10-18 12:15:00,117.41,117.42,117.33,117.35,40782.0,102.4693,102.478,102.3995,102.4169,40782.0
2019-10-18 12:20:00,117.34,117.36,117.27,117.3,101449.0,102.4082,102.4257,102.3471,102.3733,101449.0
2019-10-18 12:25:00,117.29,117.34,117.25,117.27,45071.0,102.3646,102.4082,102.3297,102.3471,45071.0
2019-10-18 12:30:00,117.26,117.36,117.26,117.36,51445.0,102.3384,102.4257,102.3384,102.4257,51445.0
2019-10-18 12:35:00,117.36,117.49,117.36,117.47,191090.0,102.4257,102.5391,102.4257,102.5217,191090.0
2019-10-18 12:40:00,117.47,117.53,117.44,117.46,43975.0,102.5217,102.574,102.4955,102.5129,43975.0
2019-10-18 12:45:00,117.45,117.47,117.39,117.41,31950.0,102.5042,102.5217,102.4519,102.4693,31950.0
2019-10-18 12:50:00,117.42,117.44,117.34,117.34,49869.0,102.478,102.4955,102.4082,102.4082,49869.0
2019-10-18 12:55:00,117.36,117.41,117.34,117.39,31200.0,102.4257,102.4693,102.4082,102.4519,31200.0
2019-10-18 13:00:00,117.41,117.44,117.36,117.41,59158.0,102.4693,102.4955,102.4257,102.4693,59158.0
2019-10-18 13:05:00,117.41,117.42,117.37,117.39,19273.0,102.4693,102.478,102.4344,102.4519,19273.0
2019-10-18 13:10:00,117.39,117.44,117.39,117.41,15911.0,102.4519,102.4955,102.4519,102.4693,15911.0
2019-10-18 13:15:00,117.42,117.45,117.41,117.44,45755.0,102.478,102.5042,102.4693,102.4955,45755.0
2019-10-18 13:20:00,117.44,117.45,117.38,117.42,23724.0,102.4955,102.5042,102.4431,102.478,23724.0
2019-10-18 13:25:00,117.42,117.43,117.38,117.42,242227.0,102.478,102.4868,102.4431,102.478,242227.0
2019-10-18 13:30:00,117.42,117.52,117.42,117.43,53278.0,102.478,102.5653,102.478,102.4868,53278.0
2019-10-18 13:35:00,117.42,117.45,117.42,117.44,19517.0,102.478,102.5042,102.478,102.4955,19517.0
2019-10-18 13:40:00,117.44,117.51,117.41,117.5,49594.0,102.4955,102.5566,102.4693,102.5479,49594.0
2019-10-18 13:45:00,117.5,117.56,117.48,117.56,25284.0,102.5479,102.6002,102.5304,102.6002,25284.0
2019-10-18 13:50:00,117.56,117.62,117.54,117.61,31736.0,102.6002,102.6526,102.5828,102.6439,31736.0
2019-10-18 13:55:00,117.61,117.68,117.6,117.67,28380.0,102.6439,102.7049,102.6351,102.6962,28380.0
2019-10-18 14:00:00,117.68,117.68,117.55,117.58,31054.0,102.7049,102.7049,102.5915,102.6177,31054.0
2019-10-18 14:05:00,117.56,117.58,117.54,117.55,19624.0,102.6002,102.6177,102.5828,102.5915,19624.0
2019-10-18 14:10:00,117.55,117.65,117.51,117.62,30652.0,102.5915,102.6788,102.5566,102.6526,30652.0
2019-10-18 14:15:00,117.62,117.67,117.6,117.61,30545.0,102.6526,102.6962,102.6351,102.6439,30545.0
2019-10-18 14:20:00,117.61,117.72,117.61,117.72,152792.0,102.6439,102.7399,102.6439,102.7399,152792.0
2019-10-18 14:25:00,117.73,117.74,117.68,117.71,37817.0,102.7486,102.7573,102.7049,102.7311,37817.0
2019-10-18 14:30:00,117.71,117.75,117.68,117.7,30814.0,102.7311,102.766,102.7049,102.7224,30814.0
2019-10-18 14:35:00,117.7,117.71,117.66,117.68,60917.0,102.7224,102.7311,102.6875,102.7049,60917.0
2019-10-18 14:40:00,117.68,117.69,117.66,117.67,23043.0,102.7049,102.7137,102.6875,102.6962,23043.0
2019-10-18 14:45:00,117.67,117.68,117.63,117.66,25152.0,102.6962,102.7049,102.6613,102.6875,25152.0
2019-10-18 14:50:00,117.66,117.74,117.65,117.7,71084.0,102.6875,102.7573,102.6788,102.7224,71084.0
2019-10-18 14:55:00,117.7,117.71,117.66,117.71,19393.0,102.7224,102.7311,102.6875,102.7311,19393.0
2019-10-18 15:00:00,117.71,117.74,117.7,117.73,30017.0,102.7311,102.7573,102.7224,102.7486,30017.0
2019-10-18 15:05:00,117.74,117.74,117.68,117.7,66244.0,102.7573,102.7573,102.7049,102.7224,66244.0
2019-10-18 15:10:00,117.7,117.74,117.7,117.73,27584.0,102.7224,102.7573,102.7224,102.7486,27584.0
2019-10-18 15:15:00,117.73,117.75,117.7,117.72,70107.0,102.7486,102.766,102.7224,102.7399,70107.0
2019-10-18 15:20:00,117.72,117.74,117.68,117.71,99279.0,102.7399,102.7573,102.7049,102.7311,99279.0
2019-10-18 15:25:00,117.71,117.72,117.62,117.62,49056.0,102.7311,102.7399,102.6526,102.6526,49056.0
2019-10-18 15:30:00,117.62,117.68,117.61,117.66,73359.0,102.6526,102.7049,102.6439,102.6875,73359.0
2019-10-18 15:35:00,117.66,117.69,117.63,117.68,47743.0,102.6875,102.7137,102.6613,102.7049,47743.0
2019-10-18 15:40:00,117.68,117.69,117.62,117.62,130163.0,102.7049,102.7137,102.6526,102.6526,130163.0
2019-10-18 15:45:00,117.63,117.63,117.54,117.58,118437.0,102.6613,102.6613,102.5828,102.6177,118437.0
2019-10-18 15:50:00,117.57,117.65,117.53,117.63,141989.0,102.6089,102.6788,102.574,102.6613,141989.0
2019-10-18 15:55:00,117.64,117.68,117.46,117.46,390373.0,102.67,102.7049,102.5129,102.5129,390373.0
2019-10-21 09:30:00,117.42,117.81,117.35,117.7,187017.0,102.478,102.8184,102.4169,102.7224,187017.0
2019-10-21 09:35:00,117.72,118.13,117.54,118.09,99375.0,102.7399,103.0977,102.5828,103.0628,99375.0
2019-10-21 09:40:00,118.07,118.12,117.9,118.09,79989.0,103.0453,103.089,102.897,103.0628,79989.0
2019-10-21 09:45:00,118.08,118.32,118.08,118.32,92822.0,103.054,103.2635,103.054,103.2635,92822.0
2019-10-21 09:50:00,118.32,118.36,118.19,118.35,157685.0,103.2635,103.2984,103.15,103.2897,157685.0
2019-10-21 09:55:00,118.33,118.45,118.28,118.3,62332.0,103.2722,103.377,103.2286,103.2461,62332.0
2019-10-21 10:00:00,118.3,118.32,118.13,118.23,84377.0,103.2461,103.2635,103.0977,103.185,84377.0
2019-10-21 10:05:00,118.23,118.39,118.21,118.25,54673.0,103.185,103.3246,103.1675,103.2024,54673.0
2019-10-21 10:10:00,118.25,118.32,118.23,118.28,40818.0,103.2024,103.2635,103.185,103.2286,40818.0
2019-10-21 10:15:00,118.3,118.32,118.23,118.3,38028.0,103.2461,103.2635,103.185,103.2461,38028.0
2019-10-21 10:20:00,118.3,118.38,118.28,118.36,52253.0,103.2461,103.3159,103.2286,103.2984,52253.0
2019-10-21 10:25:00,118.35,118.43,118.33,118.34,39624.0,103.2897,103.3595,103.2722,103.281,39624.0
2019-10-21 10:30:00,118.34,118.39,118.33,118.36,101164.0,103.281,103.3246,103.2722,103.2984,101164.0
2019-10-21 10:35:00,118.35,118.48,118.33,118.45,54798.0,103.2897,103.4031,103.2722,103.377,54798.0
2019-10-21 10:40:00,118.45,118.75,118.44,118.75,73930.0,103.377,103.6388,103.3682,103.6388,73930.0
2019-10-21 10:45:00,118.75,118.86,118.73,118.83,57091.0,103.6388,103.7348,103.6213,103.7086,57091.0
2019-10-21 10:50:00,118.82,118.82,118.62,118.72,39661.0,103.6999,103.6999,103.5253,103.6126,39661.0
2019-10-21 10:55:00,118.71,118.86,118.7,118.86,42998.0,103.6039,103.7348,103.5952,103.7348,42998.0
2019-10-21 11:00:00,118.85,118.85,118.73,118.83,50922.0,103.7261,103.7261,103.6213,103.7086,50922.0
2019-10-21 11:05:00,118.83,118.85,118.81,118.82,70756.0,103.7086,103.7261,103.6912,103.6999,70756.0
2019-10-21 11:10:00,118.81,118.85,118.8,118.84,58289.0,103.6912,103.7261,103.6824,103.7173,58289.0
2019-10-21 11:15:00,118.84,118.91,118.8,118.9,89708.0,103.7173,103.7784,103.6824,103.7697,89708.0
2019-10-21 11:20:00,118.9,118.9,118.6,118.66,49899.0,103.7697,103.7697,103.5079,103.5602,49899.0
2019-10-21 11:25:00,118.65,118.82,118.65,118.8,58767.0,103.5515,103.6999,103.5515,103.6824,58767.0
2019-10-21 11:30:00,118.81,118.81,118.69,118.69,39827.0,103.6912,103.6912,103.5864,103.5864,39827.0
2019-10-21 11:35:00,118.69,118.7,118.6,118.69,51787.0,103.5864,103.5952,103.5079,103.5864,51787.0
2019-10-21 11:40:00,118.69,118.77,118.68,118.74,40318.0,103.5864,103.6562,103.5777,103.6301,40318.0
2019-10-21 11:45:00,118.73,118.8,118.68,118.78,45252.0,103.6213,103.6824,103.5777,103.665,45252.0
2019-10-21 11:50:00,118.78,118.78,118.7,118.73,36655.0,103.665,103.665,103.5952,103.6213,36655.0
2019-10-21 11:55:00,118.73,118.73,118.48,118.5,41873.0,103.6213,103.6213,103.4031,103.4206,41873.0
2019-10-21 12:00:00,118.5,118.5,118.33,118.33,56691.0,103.4206,103.4206,103.2722,103.2722,56691.0
2019-10-21 12:05:00,118.33,118.36,118.19,118.21,57498.0,103.2722,103.2984,103.15,103.1675,57498.0
2019-10-21 12:10:00,118.2,118.25,118.14,118.18,63662.0,103.1588,103.2024,103.1064,103.1413,63662.0
2019-10-21 12:15:00,118.18,118.24,118.16,118.2,39308.0,103.1413,103.1937,103.1239,103.1588,39308.0
2019-10-21 12:20:00,118.19,118.29,118.18,118.28,57267.0,103.15,103.2373,103.1413,103.2286,57267.0
2019-10-21 12:25:00,118.28,118.52,118.27,118.36,79878.0,103.2286,103.4381,103.2199,103.2984,79878.0
2019-10-21 12:30:00,118.36,118.44,118.34,118.43,21374.0,103.2984,103.3682,103.281,103.3595,21374.0
2019-10-21 12:35:00,118.44,118.45,118.38,118.41,14644.0,103.3682,103.377,103.3159,103.3421,14644.0
2019-10-21 12:40:00,118.41,118.55,118.4,118.49,17272.0,103.3421,103.4642,103.3333,103.4119,17272.0
2019-10-21 12:45:00,118.49,118.51,118.43,118.48,19686.0,103.4119,103.4293,103.3595,103.4031,19686.0
2019-10-21 12:50:00,118.46,118.52,118.44,118.47,52088.0,103.3857,103.4381,103.3682,103.3944,52088.0
2019-10-21 12:55:00,118.46,118.5,118.45,118.48,19663.0,103.3857,103.4206,103.377,103.4031,19663.0
2019-10-21 13:00:00,118.48,118.55,118.39,118.39,36548.0,103.4031,103.4642,103.3246,103.3246,36548.0
2019-10-21 13:05:00,118.4,118.43,118.36,118.36,32196.0,103.3333,103.3595,103.2984,103.2984,32196.0
2019-10-21 13:10:00,118.36,118.41,118.3,118.4,58959.0,103.2984,103.3421,103.2461,103.3333,58959.0
2019-10-21 13:15:00,118.4,118.46,118.39,118.42,39402.0,103.3333,103.3857,103.3246,103.3508,39402.0
2019-10-21 13:20:00,118.43,118.47,118.35,118.35,26442.0,103.3595,103.3944,103.2897,103.2897,26442.0
2019-10-21 13:25:00,118.35,118.43,118.35,118.43,17633.0,103.2897,103.3595,103.2897,103.3595,17633.0
2019-10-21 13:30:00,118.43,118.44,118.38,118.41,16675.0,103.3595,103.3682,103.3159,103.3421,16675.0
2019-10-21 13:35:00,118.42,118.48,118.4,118.48,15930.0,103.3508,103.4031,103.3333,103.4031,15930.0
2019-10-21 13:40:00,118.48,118.59,118.47,118.57,21339.0,103.4031,103.4991,103.3944,103.4817,21339.0
2019-10-21 13:45:00,118.58,118.64,118.57,118.62,20406.0,103.4904,103.5428,103.4817,103.5253,20406.0
2019-10-21 13:50:00,118.62,118.62,118.54,118.55,19130.0,103.5253,103.5253,103.4555,103.4642,19130.0
2019-10-21 13:55:00,118.55,118.55,118.44,118.5,35281.0,103.4642,103.4642,103.3682,103.4206,35281.0
2019-10-21 14:00:00,118.5,118.52,118.48,118.52,25816.0,103.4206,103.4381,103.4031,103.4381,25816.0
2019-10-21 14:05:00,118.53,118.74,118.53,118.72,29372.0,103.4468,103.6301,103.4468,103.6126,29372.0
2019-10-21 14:10:00,118.72,118.74,118.66,118.68,21621.0,103.6126,103.6301,103.5602,103.5777,21621.0
2019-10-21 14:15:00,118.67,118.75,118.67,118.75,34115.0,103.569,103.6388,103.569,103.6388,34115.0
2019-10-21 14:20:00,118.75,118.83,118.75,118.81,37896.0,103.6388,103.7086,103.6388,103.6912,37896.0
2019-10-21 14:25:00,118.82,118.87,118.78,118.79,29442.0,103.6999,103.7435,103.665,103.6737,29442.0
2019-10-21 14:30:00,118.8,118.91,118.78,118.8,44986.0,103.6824,103.7784,103.665,103.6824,44986.0
2019-10-21 14:35:00,118.81,118.89,118.8,118.87,33070.0,103.6912,103.761,103.6824,103.7435,33070.0
2019-10-21 14:40:00,118.87,118.92,118.86,118.87,52604.0,103.7435,103.7872,103.7348,103.7435,52604.0
2019-10-21 14:45:00,118.87,118.87,118.78,118.85,38392.0,103.7435,103.7435,103.665,103.7261,38392.0
2019-10-21 14:50:00,118.84,118.84,118.7,118.73,53600.0,103.7173,103.7173,103.5952,103.6213,53600.0
2019-10-21 14:55:00,118.73,118.75,118.64,118.65,23776.0,103.6213,103.6388,103.5428,103.5515,23776.0
2019-10-21 15:00:00,118.64,118.7,118.62,118.7,30747.0,103.5428,103.5952,103.5253,103.5952,30747.0
2019-10-21 15:05:00,118.7,118.79,118.69,118.77,29959.0,103.5952,103.6737,103.5864,103.6562,29959.0
2019-10-21 15:10:00,118.77,118.8,118.75,118.78,30195.0,103.6562,103.6824,103.6388,103.665,30195.0
2019-10-21 15:15:00,118.78,118.79,118.73,118.75,23663.0,103.665,103.6737,103.6213,103.6388,23663.0
2019-10-21 15:20:00,118.75,118.77,118.65,118.7,51819.0,103.6388,103.6562,103.5515,103.5952,51819.0
2019-10-21 15:25:00,118.7,118.7,118.65,118.66,33604.0,103.5952,103.5952,103.5515,103.5602,33604.0
2019-10-21 15:30:00,118.65,118.73,118.64,118.64,52721.0,103.5515,103.6213,103.5428,103.5428,52721.0
2019-10-21 15:35:00,118.65,118.69,118.59,118.68,36690.0,103.5515,103.5864,103.4991,103.5777,36690.0
2019-10-21 15:40:00,118.68,118.82,118.67,118.8,87761.0,103.5777,103.6999,103.569,103.6824,87761.0
2019-10-21 15:45:00,118.79,118.87,118.71,118.85,107973.0,103.6737,103.7435,103.6039,103.7261,107973.0
2019-10-21 15:50:00,118.86,119.06,118.85,119.03,144616.0,103.7348,103.9093,103.7261,103.8832,144616.0
2019-10-21 15:55:00,119.03,119.12,118.96,119.05,273935.0,103.8832,103.9617,103.8221,103.9006,273935.0
2019-10-22 09:30:00,124.0,124.17,123.08,123.34,694427.0,108.2207,108.3691,107.4178,107.6447,694427.0
2019-10-22 09:35:00,123.31,124.0,123.29,123.67,467749.0,107.6185,108.2207,107.6011,107.9327,467749.0
2019-10-22 09:40:00,123.67,123.71,123.34,123.51,284628.0,107.9327,107.9676,107.6447,107.7931,284628.0
2019-10-22 09:45:00,123.52,124.22,123.51,123.88,462292.0,107.8018,108.4127,107.7931,108.116,462292.0
2019-10-22 09:50:00,123.88,124.01,123.48,123.83,282400.0,108.116,108.2294,107.7669,108.0723,282400.0
2019-10-22 09:55:00,123.83,123.93,123.5,123.61,197091.0,108.0723,108.1596,107.7843,107.8803,197091.0
2019-10-22 10:00:00,123.6,123.63,123.0,123.07,274564.0,107.8716,107.8978,107.348,107.4091,274564.0
2019-10-22 10:05:00,123.06,123.13,122.5,122.51,191950.0,107.4003,107.4614,106.9116,106.9203,191950.0
2019-10-22 10:10:00,122.52,122.55,121.98,122.09,219085.0,106.929,106.9552,106.4578,106.5538,219085.0
2019-10-22 10:15:00,122.09,122.15,121.62,121.69,178822.0,106.5538,106.6061,106.1436,106.2047,178822.0
2019-10-22 10:20:00,121.7,122.46,121.6,122.37,205055.0,106.2134,106.8767,106.1261,106.7981,205055.0
2019-10-22 10:25:00,122.38,122.9,122.35,122.59,236974.0,106.8069,107.2607,106.7807,106.9901,236974.0
2019-10-22 10:30:00,122.58,122.63,122.23,122.48,163276.0,106.9814,107.025,106.6759,106.8941,163276.0
2019-10-22 10:35:00,122.47,122.65,122.31,122.31,105994.0,106.8854,107.0425,106.7458,106.7458,105994.0
2019-10-22 10:40:00,122.33,122.92,122.33,122.9,116196.0,106.7632,107.2781,106.7632,107.2607,116196.0
2019-10-22 10:45:00,122.92,123.11,122.78,123.02,242065.0,107.2781,107.444,107.156,107.3654,242065.0
2019-10-22 10:50:00,123.02,123.24,122.93,123.01,165764.0,107.3654,107.5574,107.2869,107.3567,165764.0
2019-10-22 10:55:00,123.01,123.05,122.87,123.01,175459.0,107.3567,107.3916,107.2345,107.3567,175459.0
2019-10-22 11:00:00,123.01,123.09,122.85,122.9,180782.0,107.3567,107.4265,107.2171,107.2607,180782.0
2019-10-22 11:05:00,122.9,123.01,122.72,122.96,199430.0,107.2607,107.3567,107.1036,107.3131,199430.0
2019-10-22 11:10:00,122.97,123.43,122.97,123.26,156852.0,107.3218,107.7232,107.3218,107.5749,156852.0
2019-10-22 11:15:00,123.27,123.31,123.02,123.15,163135.0,107.5836,107.6185,107.3654,107.4789,163135.0
2019-10-22 11:20:00,123.16,123.47,123.14,123.32,187231.0,107.4876,107.7582,107.4702,107.6272,187231.0
2019-10-22 11:25:00,123.32,123.47,123.22,123.45,177428.0,107.6272,107.7582,107.54,107.7407,177428.0
2019-10-22 11:30:00,123.46,123.74,123.44,123.72,197518.0,107.7494,107.9938,107.732,107.9763,197518.0
2019-10-22 11:35:00,123.73,123.73,123.47,123.56,80810.0,107.9851,107.9851,107.7582,107.8367,80810.0
2019-10-22 11:40:00,123.55,123.59,123.44,123.53,128776.0,107.828,107.8629,107.732,107.8105,128776.0
2019-10-22 11:45:00,123.52,123.6,123.4,123.53,105039.0,107.8018,107.8716,107.6971,107.8105,105039.0
2019-10-22 11:50:00,123.54,123.55,123.35,123.41,80967.0,107.8192,107.828,107.6534,107.7058,80967.0
2019-10-22 11:55:00,123.4,123.54,123.39,123.53,97061.0,107.6971,107.8192,107.6883,107.8105,97061.0
2019-10-22 12:00:00,123.53,123.63,123.49,123.55,65173.0,107.8105,107.8978,107.7756,107.828,65173.0
2019-10-22 12:05:00,123.54,123.72,123.46,123.62,176614.0,107.8192,107.9763,107.7494,107.8891,176614.0
2019-10-22 12:10:00,123.61,123.67,123.44,123.51,103911.0,107.8803,107.9327,107.732,107.7931,103911.0
2019-10-22 12:15:00,123.51,123.53,123.34,123.45,117851.0,107.7931,107.8105,107.6447,107.7407,117851.0
2019-10-22 12:20:00,123.45,123.49,123.1,123.34,125824.0,107.7407,107.7756,107.4352,107.6447,125824.0
2019-10-22 12:25:00,123.33,123.35,122.97,123.0,117768.0,107.636,107.6534,107.3218,107.348,117768.0
2019-10-22 12:30:00,122.99,123.05,122.86,122.99,105962.0,107.3392,107.3916,107.2258,107.3392,105962.0
2019-10-22 12:35:00,122.99,123.01,122.76,122.87,63075.0,107.3392,107.3567,107.1385,107.2345,63075.0
2019-10-22 12:40:00,122.87,122.95,122.76,122.94,52568.0,107.2345,107.3043,107.1385,107.2956,52568.0
2019-10-22 12:45:00,122.94,123.03,122.93,122.98,45071.0,107.2956,107.3741,107.2869,107.3305,45071.0
2019-10-22 12:50:00,122.98,123.26,122.98,123.26,72223.0,107.3305,107.5749,107.3305,107.5749,72223.0
2019-10-22 12:55:00,123.25,123.31,123.15,123.27,72295.0,107.5662,107.6185,107.4789,107.5836,72295.0
2019-10-22 13:00:00,123.26,123.26,123.1,123.24,63636.0,107.5749,107.5749,107.4352,107.5574,63636.0
2019-10-22 13:05:00,123.23,123.25,122.61,122.87,233707.0,107.5487,107.5662,107.0076,107.2345,233707.0
2019-10-22 13:10:00,122.87,123.18,122.86,123.18,68847.0,107.2345,107.5051,107.2258,107.5051,68847.0
2019-10-22 13:15:00,123.18,123.19,122.95,122.98,44410.0,107.5051,107.5138,107.3043,107.3305,44410.0
2019-10-22 13:20:00,122.98,123.13,122.95,123.09,47008.0,107.3305,107.4614,107.3043,107.4265,47008.0
2019-10-22 13:25:00,123.09,123.12,122.83,122.93,41867.0,107.4265,107.4527,107.1996,107.2869,41867.0
2019-10-22 13:30:00,122.95,123.02,122.9,123.02,61943.0,107.3043,107.3654,107.2607,107.3654,61943.0
2019-10-22 13:35:00,123.01,123.13,122.96,123.05,68205.0,107.3567,107.4614,107.3131,107.3916,68205.0
2019-10-22 13:40:00,123.05,123.12,123.02,123.08,59231.0,107.3916,107.4527,107.3654,107.4178,59231.0
2019-10-22 13:45:00,123.07,123.12,122.84,122.86,53748.0,107.4091,107.4527,107.2083,107.2258,53748.0
2019-10-22 13:50:00,122.86,123.07,122.83,123.07,50760.0,107.2258,107.4091,107.1996,107.4091,50760.0
2019-10-22 13:55:00,123.06,123.1,123.01,123.01,59561.0,107.4003,107.4352,107.3567,107.3567,59561.0
2019-10-22 14:00:00,123.01,123.03,122.87,122.99,53902.0,107.3567,107.3741,107.2345,107.3392,53902.0
2019-10-22 14:05:00,122.98,123.03,122.9,122.92,108976.0,107.3305,107.3741,107.2607,107.2781,108976.0
2019-10-22 14:10:00,122.91,122.98,122.8,122.93,85509.0,107.2694,107.3305,107.1734,107.2869,85509.0
2019-10-22 14:15:00,122.94,122.94,122.74,122.79,59014.0,107.2956,107.2956,107.1211,107.1647,59014.0
2019-10-22 14:20:00,122.8,122.86,122.73,122.83,139917.0,107.1734,107.2258,107.1123,107.1996,139917.0
2019-10-22 14:25:00,122.83,122.93,122.82,122.93,94083.0,107.1996,107.2869,107.1909,107.2869,94083.0
2019-10-22 14:30:00,122.93,122.97,122.8,122.94,87294.0,107.2869,107.3218,107.1734,107.2956,87294.0
2019-10-22 14:35:00,122.93,122.99,122.85,122.86,69514.0,107.2869,107.3392,107.2171,107.2258,69514.0
2019-10-22 14:40:00,122.87,122.97,122.85,122.97,48785.0,107.2345,107.3218,107.2171,107.3218,48785.0
2019-10-22 14:45:00,122.96,122.96,122.75,122.83,64736.0,107.3131,107.3131,107.1298,107.1996,64736.0
2019-10-22 14:50:00,122.83,122.85,122.64,122.7,104953.0,107.1996,107.2171,107.0338,107.0861,104953.0
2019-10-22 14:55:00,122.71,122.86,122.68,122.7,132193.0,107.0949,107.2258,107.0687,107.0861,132193.0
2019-10-22 15:00:00,122.71,122.73,122.13,122.19,146536.0,107.0949,107.1123,106.5887,106.641,146536.0
2019-10-22 15:05:00,122.18,122.43,122.13,122.41,85997.0,106.6323,106.8505,106.5887,106.833,85997.0
2019-10-22 15:10:00,122.4,122.45,122.35,122.36,86869.0,106.8243,106.868,106.7807,106.7894,86869.0
2019-10-22 15:15:00,122.36,122.4,122.22,122.29,105777.0,106.7894,106.8243,106.6672,106.7283,105777.0
2019-10-22 15:20:00,122.28,122.5,122.27,122.47,75880.0,106.7196,106.9116,106.7109,106.8854,75880.0
2019-10-22 15:25:00,122.47,122.57,122.42,122.46,84406.0,106.8854,106.9727,106.8418,106.8767,84406.0
2019-10-22 15:30:00,122.45,122.48,122.35,122.39,99413.0,106.868,106.8941,106.7807,106.8156,99413.0
2019-10-22 15:35:00,122.41,122.41,122.22,122.25,116119.0,106.833,106.833,106.6672,106.6934,116119.0
2019-10-22 15:40:00,122.25,122.3,122.15,122.16,123803.0,106.6934,106.737,106.6061,106.6149,123803.0
2019-10-22 15:45:00,122.16,122.19,122.01,122.14,191326.0,106.6149,106.641,106.4839,106.5974,191326.0
2019-10-22 15:50:00,122.14,122.19,122.05,122.12,203238.0,106.5974,106.641,106.5189,106.5799,203238.0
2019-10-22 15:55:00,122.12,122.2,122.01,122.18,388427.0,106.5799,106.6498,106.4839,106.6323,388427.0
2019-10-23 09:30:00,121.99,122.47,121.84,122.06,329816.0,106.4665,106.8854,106.3356,106.5276,329816.0
2019-10-23 09:35:00,122.06,122.4,122.0,122.04,101411.0,106.5276,106.8243,106.4752,106.5101,101411.0
2019-10-23 09:40:00,122.05,122.3,122.02,122.25,74303.0,106.5189,106.737,106.4927,106.6934,74303.0
2019-10-23 09:45:00,122.25,122.88,122.25,122.88,103854.0,106.6934,107.2432,106.6934,107.2432,103854.0
2019-10-23 09:50:00,122.86,123.16,122.83,123.06,221956.0,107.2258,107.4876,107.1996,107.4003,221956.0
2019-10-23 09:55:00,123.07,123.56,123.05,123.54,157815.0,107.4091,107.8367,107.3916,107.8192,157815.0
2019-10-23 10:00:00,123.53,123.73,123.33,123.54,179158.0,107.8105,107.9851,107.636,107.8192,179158.0
2019-10-23 10:05:00,123.56,123.58,123.43,123.55,77784.0,107.8367,107.8542,107.7232,107.828,77784.0
2019-10-23 10:10:00,123.55,123.56,123.35,123.42,95417.0,107.828,107.8367,107.6534,107.7145,95417.0
2019-10-23 10:15:00,123.42,123.63,123.39,123.49,80493.0,107.7145,107.8978,107.6883,107.7756,80493.0
2019-10-23 10:20:00,123.49,123.5,123.1,123.12,66351.0,107.7756,107.7843,107.4352,107.4527,66351.0
2019-10-23 10:25:00,123.13,123.15,122.95,123.01,40682.0,107.4614,107.4789,107.3043,107.3567,40682.0
2019-10-23 10:30:00,122.98,122.98,122.64,122.66,82755.0,107.3305,107.3305,107.0338,107.0512,82755.0
2019-10-23 10:35:00,122.67,122.76,122.66,122.71,35910.0,107.06,107.1385,107.0512,107.0949,35910.0
2019-10-23 10:40:00,122.72,122.73,122.6,122.64,36436.0,107.1036,107.1123,106.9989,107.0338,36436.0
2019-10-23 10:45:00,122.63,122.75,122.61,122.75,74371.0,107.025,107.1298,107.0076,107.1298,74371.0
2019-10-23 10:50:00,122.75,122.94,122.67,122.93,52701.0,107.1298,107.2956,107.06,107.2869,52701.0
2019-10-23 10:55:00,122.94,122.97,122.87,122.96,56353.0,107.2956,107.3218,107.2345,107.3131,56353.0
2019-10-23 11:00:00,122.95,123.02,122.93,123.02,52780.0,107.3043,107.3654,107.2869,107.3654,52780.0
2019-10-23 11:05:00,123.02,123.07,122.78,122.81,62191.0,107.3654,107.4091,107.156,107.1821,62191.0
2019-10-23 11:10:00,122.8,122.92,122.8,122.83,48575.0,107.1734,107.2781,107.1734,107.1996,48575.0
2019-10-23 11:15:00,122.84,122.97,122.82,122.97,39214.0,107.2083,107.3218,107.1909,107.3218,39214.0
2019-10-23 11:20:00,122.98,123.08,122.92,123.08,45885.0,107.3305,107.4178,107.2781,107.4178,45885.0
2019-10-23 11:25:00,123.07,123.11,122.89,122.93,73396.0,107.4091,107.444,107.252,107.2869,73396.0
2019-10-23 11:30:00,122.93,122.99,122.88,122.98,53483.0,107.2869,107.3392,107.2432,107.3305,53483.0
2019-10-23 11:35:00,122.99,123.0,122.95,123.0,34722.0,107.3392,107.348,107.3043,107.348,34722.0
2019-10-23 11:40:00,122.99,123.0,122.84,122.85,36627.0,107.3392,107.348,107.2083,107.2171,36627.0
2019-10-23 11:45:00,122.83,122.86,122.77,122.79,49983.0,107.1996,107.2258,107.1472,107.1647,49983.0
2019-10-23 11:50:00,122.79,122.84,122.74,122.8,39968.0,107.1647,107.2083,107.1211,107.1734,39968.0
2019-10-23 11:55:00,122.8,122.97,122.8,122.95,80773.0,107.1734,107.3218,107.1734,107.3043,80773.0
2019-10-23 12:00:00,122.96,122.97,122.87,122.9,44599.0,107.3131,107.3218,107.2345,107.2607,44599.0
2019-10-23 12:05:00,122.89,122.9,122.77,122.78,31623.0,107.252,107.2607,107.1472,107.156,31623.0
2019-10-23 12:10:00,122.78,122.87,122.77,122.83,62642.0,107.156,107.2345,107.1472,107.1996,62642.0
2019-10-23 12:15:00,122.83,122.91,122.81,122.84,52212.0,107.1996,107.2694,107.1821,107.2083,52212.0
2019-10-23 12:20:00,122.83,122.85,122.76,122.81,61433.0,107.1996,107.2171,107.1385,107.1821,61433.0
2019-10-23 12:25:00,122.83,122.84,122.61,122.61,73357.0,107.1996,107.2083,107.0076,107.0076,73357.0
2019-10-23 12:30:00,122.61,122.69,122.6,122.69,49090.0,107.0076,107.0774,106.9989,107.0774,49090.0
2019-10-23 12:35:00,122.69,122.8,122.69,122.78,82829.0,107.0774,107.1734,107.0774,107.156,82829.0
2019-10-23 12:40:00,122.78,122.89,122.76,122.86,45962.0,107.156,107.252,107.1385,107.2258,45962.0
2019-10-23 12:45:00,122.86,122.95,122.85,122.94,30706.0,107.2258,107.3043,107.2171,107.2956,30706.0
2019-10-23 12:50:00,122.94,122.97,122.92,122.94,26801.0,107.2956,107.3218,107.2781,107.2956,26801.0
2019-10-23 12:55:00,122.94,122.98,122.93,122.94,29662.0,107.2956,107.3305,107.2869,107.2956,29662.0
2019-10-23 13:00:00,122.95,122.98,122.85,122.86,38604.0,107.3043,107.3305,107.2171,107.2258,38604.0
2019-10-23 13:05:00,122.86,122.87,122.7,122.74,24320.0,107.2258,107.2345,107.0861,107.1211,24320.0
2019-10-23 13:10:00,122.74,122.77,122.73,122.76,30101.0,107.1211,107.1472,107.1123,107.1385,30101.0
2019-10-23 13:15:00,122.77,122.79,122.73,122.76,26363.0,107.1472,107.1647,107.1123,107.1385,26363.0
2019-10-23 13:20:00,122.76,122.76,122.7,122.75,57503.0,107.1385,107.1385,107.0861,107.1298,57503.0
2019-10-23 13:25:00,122.75,122.89,122.74,122.89,30660.0,107.1298,107.252,107.1211,107.252,30660.0
2019-10-23 13:30:00,122.89,123.04,122.88,123.04,60391.0,107.252,107.3829,107.2432,107.3829,60391.0
2019-10-23 13:35:00,123.04,123.13,123.04,123.12,44083.0,107.3829,107.4614,107.3829,107.4527,44083.0
2019-10-23 13:40:00,123.11,123.13,123.06,123.1,32871.0,107.444,107.4614,107.4003,107.4352,32871.0
2019-10-23 13:45:00,123.1,123.2,123.09,123.19,21649.0,107.4352,107.5225,107.4265,107.5138,21649.0
2019-10-23 13:50:00,123.19,123.25,123.19,123.24,21767.0,107.5138,107.5662,107.5138,107.5574,21767.0
2019-10-23 13:55:00,123.24,123.25,123.19,123.2,33907.0,107.5574,107.5662,107.5138,107.5225,33907.0
2019-10-23 14:00:00,123.19,123.2,123.14,123.18,28700.0,107.5138,107.5225,107.4702,107.5051,28700.0
2019-10-23 14:05:00,123.19,123.22,123.17,123.21,32581.0,107.5138,107.54,107.4963,107.5312,32581.0
2019-10-23 14:10:00,123.22,123.23,123.1,123.1,29729.0,107.54,107.5487,107.4352,107.4352,29729.0
2019-10-23 14:15:00,123.11,123.12,123.05,123.05,28952.0,107.444,107.4527,107.3916,107.3916,28952.0
2019-10-23 14:20:00,123.05,123.05,122.96,122.96,31677.0,107.3916,107.3916,107.3131,107.3131,31677.0
2019-10-23 14:25:00,122.96,122.97,122.93,122.93,28526.0,107.3131,107.3218,107.2869,107.2869,28526.0
2019-10-23 14:30:00,122.93,122.98,122.9,122.97,29420.0,107.2869,107.3305,107.2607,107.3218,29420.0
2019-10-23 14:35:00,122.98,122.99,122.85,122.85,34489.0,107.3305,107.3392,107.2171,107.2171,34489.0
2019-10-23 14:40:00,122.84,122.84,122.74,122.79,75858.0,107.2083,107.2083,107.1211,107.1647,75858.0
2019-10-23 14:45:00,122.79,122.8,122.67,122.68,34915.0,107.1647,107.1734,107.06,107.0687,34915.0
2019-10-23 14:50:00,122.69,122.71,122.63,122.65,27612.0,107.0774,107.0949,107.025,107.0425,27612.0
2019-10-23 14:55:00,122.65,122.75,122.62,122.63,57871.0,107.0425,107.1298,107.0163,107.025,57871.0
2019-10-23 15:00:00,122.63,122.7,122.62,122.69,47332.0,107.025,107.0861,107.0163,107.0774,47332.0
2019-10-23 15:05:00,122.7,122.82,122.69,122.78,36021.0,107.0861,107.1909,107.0774,107.156,36021.0
2019-10-23 15:10:00,122.79,122.79,122.72,122.75,42961.0,107.1647,107.1647,107.1036,107.1298,42961.0
2019-10-23 15:15:00,122.75,122.8,122.74,122.76,64943.0,107.1298,107.1734,107.1211,107.1385,64943.0
2019-10-23 15:20:00,122.76,122.95,122.76,122.95,59840.0,107.1385,107.3043,107.1385,107.3043,59840.0
2019-10-23 15:25:00,122.95,122.99,122.88,122.99,49296.0,107.3043,107.3392,107.2432,107.3392,49296.0
2019-10-23 15:30:00,122.99,123.14,122.91,123.14,93050.0,107.3392,107.4702,107.2694,107.4702,93050.0
2019-10-23 15:35:00,123.15,123.28,123.11,123.27,82524.0,107.4789,107.5923,107.444,107.5836,82524.0
2019-10-23 15:40:00,123.26,123.27,123.06,123.08,56922.0,107.5749,107.5836,107.4003,107.4178,56922.0
2019-10-23 15:45:00,123.07,123.17,123.05,123.12,59602.0,107.4091,107.4963,107.3916,107.4527,59602.0
2019-10-23 15:50:00,123.12,123.19,123.05,123.07,116818.0,107.4527,107.5138,107.3916,107.4091,116818.0
2019-10-23 15:55:00,123.08,123.27,123.01,123.01,483219.0,107.4178,107.5836,107.3567,107.3567,483219.0
2019-10-24 09:30:00,123.76,123.82,123.53,123.59,184385.0,108.0113,108.0636,107.8105,107.8629,184385.0
2019-10-24 09:35:00,123.61,123.68,123.35,123.5,51728.0,107.8803,107.9414,107.6534,107.7843,51728.0
2019-10-24 09:40:00,123.51,123.59,123.36,123.47,35183.0,107.7931,107.8629,107.6622,107.7582,35183.0
2019-10-24 09:45:00,123.5,123.6,123.35,123.51,48425.0,107.7843,107.8716,107.6534,107.7931,48425.0
2019-10-24 09:50:00,123.49,123.51,123.34,123.42,41272.0,107.7756,107.7931,107.6447,107.7145,41272.0
2019-10-24 09:55:00,123.43,123.67,123.41,123.64,39210.0,107.7232,107.9327,107.7058,107.9065,39210.0
2019-10-24 10:00:00,123.66,123.82,123.65,123.79,50095.0,107.924,108.0636,107.9153,108.0374,50095.0
2019-10-24 10:05:00,123.81,124.05,123.77,124.04,130562.0,108.0549,108.2644,108.02,108.2556,130562.0
2019-10-24 10:10:00,124.04,124.23,124.03,124.23,165748.0,108.2556,108.4214,108.2469,108.4214,165748.0
2019-10-24 10:15:00,124.23,124.58,124.21,124.57,125818.0,108.4214,108.7269,108.404,108.7182,125818.0
2019-10-24 10:20:00,124.56,124.89,124.55,124.87,193313.0,108.7095,108.9975,108.7007,108.98,193313.0
2019-10-24 10:25:00,124.86,124.97,124.85,124.95,132962.0,108.9713,109.0673,108.9625,109.0498,132962.0
2019-10-24 10:30:00,124.95,124.96,124.64,124.88,182847.0,109.0498,109.0586,108.7793,108.9887,182847.0
2019-10-24 10:35:00,124.88,125.25,124.88,125.04,445312.0,108.9887,109.3116,108.9887,109.1284,445312.0
2019-10-24 10:40:00,125.03,125.12,124.96,124.97,44448.0,109.1196,109.1982,109.0586,109.0673,44448.0
2019-10-24 10:45:00,124.98,125.15,124.97,125.15,73010.0,109.076,109.2244,109.0673,109.2244,73010.0
2019-10-24 10:50:00,125.15,125.29,125.13,125.26,138356.0,109.2244,109.3466,109.2069,109.3204,138356.0
2019-10-24 10:55:00,125.25,125.4,125.19,125.4,180103.0,109.3116,109.4426,109.2593,109.4426,180103.0
2019-10-24 11:00:00,125.38,125.46,125.35,125.39,95044.0,109.4251,109.4949,109.3989,109.4338,95044.0
2019-10-24 11:05:00,125.39,125.42,125.21,125.42,84340.0,109.4338,109.46,109.2767,109.46,84340.0
2019-10-24 11:10:00,125.42,125.58,125.4,125.55,94353.0,109.46,109.5997,109.4426,109.5735,94353.0
2019-10-24 11:15:00,125.55,125.61,125.52,125.57,62691.0,109.5735,109.6258,109.5473,109.5909,62691.0
2019-10-24 11:20:00,125.57,125.57,125.34,125.41,72492.0,109.5909,109.5909,109.3902,109.4513,72492.0
2019-10-24 11:25:00,125.41,125.49,125.36,125.47,55675.0,109.4513,109.5211,109.4077,109.5037,55675.0
2019-10-24 11:30:00,125.48,125.6,125.47,125.54,67036.0,109.5124,109.6171,109.5037,109.5647,67036.0
2019-10-24 11:35:00,125.57,125.57,125.43,125.45,34745.0,109.5909,109.5909,109.4687,109.4862,34745.0
2019-10-24 11:40:00,125.44,125.72,125.44,125.68,159260.0,109.4775,109.7218,109.4775,109.6869,159260.0
2019-10-24 11:45:00,125.68,125.71,125.56,125.59,51347.0,109.6869,109.7131,109.5822,109.6084,51347.0
2019-10-24 11:50:00,125.59,125.68,125.46,125.68,40645.0,109.6084,109.6869,109.4949,109.6869,40645.0
2019-10-24 11:55:00,125.68,125.72,125.65,125.69,40764.0,109.6869,109.7218,109.6607,109.6957,40764.0
2019-10-24 12:00:00,125.69,125.77,125.52,125.52,62734.0,109.6957,109.7655,109.5473,109.5473,62734.0
2019-10-24 12:05:00,125.51,125.53,125.18,125.24,129268.0,109.5386,109.556,109.2506,109.3029,129268.0
2019-10-24 12:10:00,125.26,125.42,125.24,125.34,29529.0,109.3204,109.46,109.3029,109.3902,29529.0
2019-10-24 12:15:00,125.34,125.35,125.17,125.32,25882.0,109.3902,109.3989,109.2418,109.3727,25882.0
2019-10-24 12:20:00,125.33,125.34,125.16,125.18,30424.0,109.3815,109.3902,109.2331,109.2506,30424.0
2019-10-24 12:25:00,125.18,125.27,125.16,125.18,22913.0,109.2506,109.3291,109.2331,109.2506,22913.0
2019-10-24 12:30:00,125.17,125.18,125.06,125.14,32724.0,109.2418,109.2506,109.1458,109.2156,32724.0
2019-10-24 12:35:00,125.15,125.16,124.99,125.06,37727.0,109.2244,109.2331,109.0847,109.1458,37727.0
2019-10-24 12:40:00,125.06,125.16,125.04,125.16,27749.0,109.1458,109.2331,109.1284,109.2331,27749.0
2019-10-24 12:45:00,125.15,125.21,125.15,125.16,15938.0,109.2244,109.2767,109.2244,109.2331,15938.0
2019-10-24 12:50:00,125.15,125.2,125.1,125.18,20708.0,109.2244,109.268,109.1807,109.2506,20708.0
2019-10-24 12:55:00,125.19,125.23,125.12,125.13,27130.0,109.2593,109.2942,109.1982,109.2069,27130.0
2019-10-24 13:00:00,125.12,125.12,124.97,124.98,20588.0,109.1982,109.1982,109.0673,109.076,20588.0
2019-10-24 13:05:00,124.99,125.01,124.8,124.8,42685.0,109.0847,109.1022,108.9189,108.9189,42685.0
2019-10-24 13:10:00,124.8,124.82,124.72,124.8,41818.0,108.9189,108.9364,108.8491,108.9189,41818.0
2019-10-24 13:15:00,124.8,124.81,124.6,124.61,47631.0,108.9189,108.9276,108.7444,108.7531,47631.0
2019-10-24 13:20:00,124.62,124.77,124.6,124.76,50361.0,108.7618,108.8927,108.7444,108.884,50361.0
2019-10-24 13:25:00,124.76,124.88,124.74,124.83,32068.0,108.884,108.9887,108.8665,108.9451,32068.0
2019-10-24 13:30:00,124.84,124.86,124.67,124.71,29643.0,108.9538,108.9713,108.8055,108.8404,29643.0
2019-10-24 13:35:00,124.7,124.7,124.62,124.68,31856.0,108.8316,108.8316,108.7618,108.8142,31856.0
2019-10-24 13:40:00,124.68,124.68,124.46,124.54,150056.0,108.8142,108.8142,108.6222,108.692,150056.0
2019-10-24 13:45:00,124.53,124.64,124.46,124.63,16484.0,108.6833,108.7793,108.6222,108.7705,16484.0
2019-10-24 13:50:00,124.63,124.8,124.6,124.8,28077.0,108.7705,108.9189,108.7444,108.9189,28077.0
2019-10-24 13:55:00,124.8,124.81,124.71,124.77,41343.0,108.9189,108.9276,108.8404,108.8927,41343.0
2019-10-24 14:00:00,124.77,124.88,124.74,124.85,38454.0,108.8927,108.9887,108.8665,108.9625,38454.0
2019-10-24 14:05:00,124.85,124.9,124.83,124.87,16509.0,108.9625,109.0062,108.9451,108.98,16509.0
2019-10-24 14:10:00,124.86,124.87,124.66,124.69,23743.0,108.9713,108.98,108.7967,108.8229,23743.0
2019-10-24 14:15:00,124.69,124.69,124.62,124.64,22034.0,108.8229,108.8229,108.7618,108.7793,22034.0
2019-10-24 14:20:00,124.65,124.69,124.61,124.66,17868.0,108.788,108.8229,108.7531,108.7967,17868.0
2019-10-24 14:25:00,124.66,124.7,124.62,124.68,20621.0,108.7967,108.8316,108.7618,108.8142,20621.0
2019-10-24 14:30:00,124.67,124.68,124.63,124.67,33549.0,108.8055,108.8142,108.7705,108.8055,33549.0
2019-10-24 14:35:00,124.65,124.69,124.65,124.68,26640.0,108.788,108.8229,108.788,108.8142,26640.0
2019-10-24 14:40:00,124.67,124.77,124.67,124.76,19940.0,108.8055,108.8927,108.8055,108.884,19940.0
2019-10-24 14:45:00,124.75,124.85,124.7,124.73,40550.0,108.8753,108.9625,108.8316,108.8578,40550.0
2019-10-24 14:50:00,124.73,124.81,124.71,124.8,18115.0,108.8578,108.9276,108.8404,108.9189,18115.0
2019-10-24 14:55:00,124.79,124.87,124.78,124.86,19916.0,108.9102,108.98,108.9015,108.9713,19916.0
2019-10-24 15:00:00,124.85,124.91,124.81,124.89,16698.0,108.9625,109.0149,108.9276,108.9975,16698.0
2019-10-24 15:05:00,124.89,124.89,124.83,124.84,27510.0,108.9975,108.9975,108.9451,108.9538,27510.0
2019-10-24 15:10:00,124.84,124.84,124.78,124.79,21564.0,108.9538,108.9538,108.9015,108.9102,21564.0
2019-10-24 15:15:00,124.79,124.79,124.63,124.66,39704.0,108.9102,108.9102,108.7705,108.7967,39704.0
2019-10-24 15:20:00,124.66,124.71,124.61,124.7,25761.0,108.7967,108.8404,108.7531,108.8316,25761.0
2019-10-24 15:25:00,124.7,124.78,124.69,124.78,21992.0,108.8316,108.9015,108.8229,108.9015,21992.0
2019-10-24 15:30:00,124.79,124.8,124.68,124.7,36537.0,108.9102,108.9189,108.8142,108.8316,36537.0
2019-10-24 15:35:00,124.7,124.73,124.64,124.73,40980.0,108.8316,108.8578,108.7793,108.8578,40980.0
2019-10-24 15:40:00,124.71,124.76,124.65,124.67,59581.0,108.8404,108.884,108.788,108.8055,59581.0
2019-10-24 15:45:00,124.67,124.84,124.66,124.84,53488.0,108.8055,108.9538,108.7967,108.9538,53488.0
2019-10-24 15:50:00,124.83,124.9,124.79,124.88,101120.0,108.9451,109.0062,108.9102,108.9887,101120.0
2019-10-24 15:55:00,124.89,124.91,124.76,124.77,232040.0,108.9975,109.0149,108.884,108.8927,232040.0
2019-10-25 09:30:00,124.82,124.82,124.18,124.68,144560.0,108.9364,108.9364,108.3778,108.8142,144560.0
2019-10-25 09:35:00,124.67,124.73,124.25,124.41,71923.0,108.8055,108.8578,108.4389,108.5785,71923.0
2019-10-25 09:40:00,124.4,124.4,123.92,123.94,45221.0,108.5698,108.5698,108.1509,108.1683,45221.0
2019-10-25 09:45:00,123.97,124.24,123.94,124.03,29458.0,108.1945,108.4302,108.1683,108.2469,29458.0
2019-10-25 09:50:00,124.0,124.06,123.63,123.68,99433.0,108.2207,108.2731,107.8978,107.9414,99433.0
2019-10-25 09:55:00,123.69,123.78,123.62,123.72,68767.0,107.9502,108.0287,107.8891,107.9763,68767.0
2019-10-25 10:00:00,123.71,123.86,123.66,123.86,91388.0,107.9676,108.0985,107.924,108.0985,91388.0
2019-10-25 10:05:00,123.84,123.97,123.81,123.95,43775.0,108.0811,108.1945,108.0549,108.1771,43775.0
2019-10-25 10:10:00,123.95,124.14,123.92,124.04,35750.0,108.1771,108.3429,108.1509,108.2556,35750.0
2019-10-25 10:15:00,124.04,124.16,124.03,124.14,34981.0,108.2556,108.3604,108.2469,108.3429,34981.0
2019-10-25 10:20:00,124.13,124.13,123.93,123.97,32529.0,108.3342,108.3342,108.1596,108.1945,32529.0
2019-10-25 10:25:00,123.98,124.0,123.89,123.93,28307.0,108.2033,108.2207,108.1247,108.1596,28307.0
2019-10-25 10:30:00,123.94,123.94,123.86,123.86,32427.0,108.1683,108.1683,108.0985,108.0985,32427.0
2019-10-25 10:35:00,123.85,123.85,123.77,123.8,35186.0,108.0898,108.0898,108.02,108.0462,35186.0
2019-10-25 10:40:00,123.8,124.03,123.79,123.92,38114.0,108.0462,108.2469,108.0374,108.1509,38114.0
2019-10-25 10:45:00,123.91,124.09,123.81,124.03,55996.0,108.1422,108.2993,108.0549,108.2469,55996.0
2019-10-25 10:50:00,124.03,124.21,124.02,124.21,29064.0,108.2469,108.404,108.2382,108.404,29064.0
2019-10-25 10:55:00,124.23,124.32,124.1,124.1,72813.0,108.4214,108.5,108.308,108.308,72813.0
2019-10-25 11:00:00,124.11,124.14,123.92,123.94,31931.0,108.3167,108.3429,108.1509,108.1683,31931.0
2019-10-25 11:05:00,123.93,124.06,123.89,124.02,43620.0,108.1596,108.2731,108.1247,108.2382,43620.0
2019-10-25 11:10:00,124.03,124.3,124.03,124.26,62622.0,108.2469,108.4825,108.2469,108.4476,62622.0
2019-10-25 11:15:00,124.26,124.32,124.2,124.24,44916.0,108.4476,108.5,108.3953,108.4302,44916.0
2019-10-25 11:20:00,124.26,124.32,124.22,124.27,40537.0,108.4476,108.5,108.4127,108.4564,40537.0
2019-10-25 11:25:00,124.27,124.41,124.25,124.31,26083.0,108.4564,108.5785,108.4389,108.4913,26083.0
2019-10-25 11:30:00,124.32,124.41,124.22,124.39,31089.0,108.5,108.5785,108.4127,108.5611,31089.0
2019-10-25 11:35:00,124.37,124.38,124.3,124.31,30468.0,108.5436,108.5524,108.4825,108.4913,30468.0
2019-10-25 11:40:00,124.31,124.47,124.29,124.47,21514.0,108.4913,108.6309,108.4738,108.6309,21514.0
2019-10-25 11:45:00,124.46,124.5,124.42,124.46,30213.0,108.6222,108.6571,108.5873,108.6222,30213.0
2019-10-25 11:50:00,124.45,124.52,124.45,124.49,26548.0,108.6134,108.6745,108.6134,108.6484,26548.0
2019-10-25 11:55:00,124.5,124.53,124.39,124.39,40015.0,108.6571,108.6833,108.5611,108.5611,40015.0
2019-10-25 12:00:00,124.41,124.43,124.16,124.2,24656.0,108.5785,108.596,108.3604,108.3953,24656.0
2019-10-25 12:05:00,124.2,124.21,124.1,124.12,27669.0,108.3953,108.404,108.308,108.3254,27669.0
2019-10-25 12:10:00,124.12,124.13,124.02,124.05,27880.0,108.3254,108.3342,108.2382,108.2644,27880.0
2019-10-25 12:15:00,124.06,124.07,123.92,123.93,42592.0,108.2731,108.2818,108.1509,108.1596,42592.0
2019-10-25 12:20:00,123.94,123.95,123.78,123.79,17235.0,108.1683,108.1771,108.0287,108.0374,17235.0
2019-10-25 12:25:00,123.78,123.79,123.55,123.6,51136.0,108.0287,108.0374,107.828,107.8716,51136.0
2019-10-25 12:30:00,123.61,123.77,123.57,123.74,81824.0,107.8803,108.02,107.8454,107.9938,81824.0
2019-10-25 12:35:00,123.74,123.77,123.65,123.67,20976.0,107.9938,108.02,107.9153,107.9327,20976.0
2019-10-25 12:40:00,123.67,123.67,123.61,123.62,17021.0,107.9327,107.9327,107.8803,107.8891,17021.0
2019-10-25 12:45:00,123.63,123.65,123.54,123.55,25568.0,107.8978,107.9153,107.8192,107.828,25568.0
2019-10-25 12:50:00,123.54,123.62,123.5,123.53,23029.0,107.8192,107.8891,107.7843,107.8105,23029.0
2019-10-25 12:55:00,123.53,123.57,123.48,123.54,19092.0,107.8105,107.8454,107.7669,107.8192,19092.0
2019-10-25 13:00:00,123.54,123.6,123.41,123.42,37409.0,107.8192,107.8716,107.7058,107.7145,37409.0
2019-10-25 13:05:00,123.42,123.46,123.35,123.37,26068.0,107.7145,107.7494,107.6534,107.6709,26068.0
2019-10-25 13:10:00,123.38,123.49,123.37,123.48,26975.0,107.6796,107.7756,107.6709,107.7669,26975.0
2019-10-25 13:15:00,123.47,123.47,123.38,123.43,15910.0,107.7582,107.7582,107.6796,107.7232,15910.0
2019-10-25 13:20:00,123.43,123.47,123.39,123.4,18106.0,107.7232,107.7582,107.6883,107.6971,18106.0
2019-10-25 13:25:00,123.4,123.4,123.31,123.35,17269.0,107.6971,107.6971,107.6185,107.6534,17269.0
2019-10-25 13:30:00,123.35,123.4,123.25,123.27,33854.0,107.6534,107.6971,107.5662,107.5836,33854.0
2019-10-25 13:35:00,123.27,123.35,123.27,123.32,23322.0,107.5836,107.6534,107.5836,107.6272,23322.0
2019-10-25 13:40:00,123.32,123.38,123.31,123.37,25811.0,107.6272,107.6796,107.6185,107.6709,25811.0
2019-10-25 13:45:00,123.37,123.43,123.36,123.38,23501.0,107.6709,107.7232,107.6622,107.6796,23501.0
2019-10-25 13:50:00,123.38,123.55,123.38,123.53,25645.0,107.6796,107.828,107.6796,107.8105,25645.0
2019-10-25 13:55:00,123.53,123.53,123.38,123.38,31558.0,107.8105,107.8105,107.6796,107.6796,31558.0
2019-10-25 14:00:00,123.38,123.48,123.37,123.45,23376.0,107.6796,107.7669,107.6709,107.7407,23376.0
2019-10-25 14:05:00,123.44,123.6,123.42,123.57,35735.0,107.732,107.8716,107.7145,107.8454,35735.0
2019-10-25 14:10:00,123.57,123.61,123.55,123.61,19101.0,107.8454,107.8803,107.828,107.8803,19101.0
2019-10-25 14:15:00,123.6,123.71,123.59,123.67,46997.0,107.8716,107.9676,107.8629,107.9327,46997.0
2019-10-25 14:20:00,123.67,123.67,123.53,123.56,24526.0,107.9327,107.9327,107.8105,107.8367,24526.0
2019-10-25 14:25:00,123.57,123.57,123.52,123.53,23965.0,107.8454,107.8454,107.8018,107.8105,23965.0
2019-10-25 14:30:00,123.53,123.53,123.44,123.45,25113.0,107.8105,107.8105,107.732,107.7407,25113.0
2019-10-25 14:35:00,123.44,123.53,123.41,123.48,23403.0,107.732,107.8105,107.7058,107.7669,23403.0
2019-10-25 14:40:00,123.5,123.55,123.48,123.51,34805.0,107.7843,107.828,107.7669,107.7931,34805.0
2019-10-25 14:45:00,123.5,123.56,123.49,123.53,16263.0,107.7843,107.8367,107.7756,107.8105,16263.0
2019-10-25 14:50:00,123.53,123.54,123.48,123.51,20087.0,107.8105,107.8192,107.7669,107.7931,20087.0
2019-10-25 14:55:00,123.51,123.64,123.5,123.63,27639.0,107.7931,107.9065,107.7843,107.8978,27639.0
2019-10-25 15:00:00,123.62,123.67,123.61,123.66,37852.0,107.8891,107.9327,107.8803,107.924,37852.0
2019-10-25 15:05:00,123.66,123.7,123.54,123.56,59646.0,107.924,107.9589,107.8192,107.8367,59646.0
2019-10-25 15:10:00,123.56,123.58,123.44,123.58,40497.0,107.8367,107.8542,107.732,107.8542,40497.0
2019-10-25 15:15:00,123.59,123.59,123.49,123.52,32206.0,107.8629,107.8629,107.7756,107.8018,32206.0
2019-10-25 15:20:00,123.53,123.57,123.47,123.52,24695.0,107.8105,107.8454,107.7582,107.8018,24695.0
2019-10-25 15:25:00,123.52,123.53,123.41,123.45,32802.0,107.8018,107.8105,107.7058,107.7407,32802.0
2019-10-25 15:30:00,123.46,123.48,123.42,123.47,38552.0,107.7494,107.7669,107.7145,107.7582,38552.0
2019-10-25 15:35:00,123.47,123.51,123.43,123.5,80436.0,107.7582,107.7931,107.7232,107.7843,80436.0
2019-10-25 15:40:00,123.51,123.52,123.44,123.46,77076.0,107.7931,107.8018,107.732,107.7494,77076.0
2019-10-25 15:45:00,123.45,123.48,123.32,123.32,105532.0,107.7407,107.7669,107.6272,107.6272,105532.0
2019-10-25 15:50:00,123.33,123.42,123.2,123.22,114442.0,107.636,107.7145,107.5225,107.54,114442.0
2019-10-25 15:55:00,123.22,123.41,123.17,123.18,248233.0,107.54,107.7058,107.4963,107.5051,248233.0
2019-10-28 09:30:00,123.48,123.49,123.23,123.39,179881.0,107.7669,107.7756,107.5487,107.6883,179881.0
2019-10-28 09:35:00,123.39,124.12,123.37,124.04,115283.0,107.6883,108.3254,107.6709,108.2556,115283.0
2019-10-28 09:40:00,124.03,124.1,123.87,123.95,75860.0,108.2469,108.308,108.1073,108.1771,75860.0
2019-10-28 09:45:00,123.95,123.95,123.65,123.77,46591.0,108.1771,108.1771,107.9153,108.02,46591.0
2019-10-28 09:50:00,123.77,124.0,123.74,123.84,52114.0,108.02,108.2207,107.9938,108.0811,52114.0
2019-10-28 09:55:00,123.86,123.99,123.68,123.75,40397.0,108.0985,108.212,107.9414,108.0025,40397.0
2019-10-28 10:00:00,123.68,123.8,123.51,123.54,47643.0,107.9414,108.0462,107.7931,107.8192,47643.0
2019-10-28 10:05:00,123.53,123.53,123.4,123.46,45697.0,107.8105,107.8105,107.6971,107.7494,45697.0
2019-10-28 10:10:00,123.46,123.58,123.35,123.57,46956.0,107.7494,107.8542,107.6534,107.8454,46956.0
2019-10-28 10:15:00,123.58,123.62,123.52,123.52,26998.0,107.8542,107.8891,107.8018,107.8018,26998.0
2019-10-28 10:20:00,123.52,123.56,123.34,123.34,33196.0,107.8018,107.8367,107.6447,107.6447,33196.0
2019-10-28 10:25:00,123.35,123.37,123.23,123.24,37356.0,107.6534,107.6709,107.5487,107.5574,37356.0
2019-10-28 10:30:00,123.25,123.3,123.18,123.21,32575.0,107.5662,107.6098,107.5051,107.5312,32575.0
2019-10-28 10:35:00,123.22,123.3,123.2,123.22,23682.0,107.54,107.6098,107.5225,107.54,23682.0
2019-10-28 10:40:00,123.24,123.29,123.18,123.19,19209.0,107.5574,107.6011,107.5051,107.5138,19209.0
2019-10-28 10:45:00,123.18,123.21,123.14,123.18,30975.0,107.5051,107.5312,107.4702,107.5051,30975.0
2019-10-28 10:50:00,123.19,123.4,123.17,123.37,25745.0,107.5138,107.6971,107.4963,107.6709,25745.0
2019-10-28 10:55:00,123.38,123.41,123.32,123.33,25031.0,107.6796,107.7058,107.6272,107.636,25031.0
2019-10-28 11:00:00,123.33,123.41,123.32,123.39,23904.0,107.636,107.7058,107.6272,107.6883,23904.0
2019-10-28 11:05:00,123.38,123.39,123.09,123.11,22047.0,107.6796,107.6883,107.4265,107.444,22047.0
2019-10-28 11:10:00,123.12,123.26,123.11,123.26,24637.0,107.4527,107.5749,107.444,107.5749,24637.0
2019-10-28 11:15:00,123.27,123.33,123.25,123.28,27131.0,107.5836,107.636,107.5662,107.5923,27131.0
2019-10-28 11:20:00,123.28,123.28,123.13,123.14,33787.0,107.5923,107.5923,107.4614,107.4702,33787.0
2019-10-28 11:25:00,123.13,123.16,123.1,123.15,29774.0,107.4614,107.4876,107.4352,107.4789,29774.0
2019-10-28 11:30:00,123.15,123.18,122.94,122.95,43526.0,107.4789,107.5051,107.2956,107.3043,43526.0
2019-10-28 11:35:00,122.94,122.96,122.92,122.96,23154.0,107.2956,107.3131,107.2781,107.3131,23154.0
2019-10-28 11:40:00,122.97,123.01,122.93,122.97,41551.0,107.3218,107.3567,107.2869,107.3218,41551.0
2019-10-28 11:45:00,122.97,123.02,122.96,123.0,24633.0,107.3218,107.3654,107.3131,107.348,24633.0
2019-10-28 11:50:00,123.01,123.03,122.85,122.92,22440.0,107.3567,107.3741,107.2171,107.2781,22440.0
2019-10-28 11:55:00,122.91,122.99,122.81,122.97,25818.0,107.2694,107.3392,107.1821,107.3218,25818.0
2019-10-28 12:00:00,122.98,123.01,122.94,123.0,22840.0,107.3305,107.3567,107.2956,107.348,22840.0
2019-10-28 12:05:00,122.99,123.02,122.92,122.94,36776.0,107.3392,107.3654,107.2781,107.2956,36776.0
2019-10-28 12:10:00,122.93,122.95,122.88,122.94,22149.0,107.2869,107.3043,107.2432,107.2956,22149.0
2019-10-28 12:15:00,122.94,123.01,122.87,122.91,27683.0,107.2956,107.3567,107.2345,107.2694,27683.0
2019-10-28 12:20:00,122.91,122.93,122.88,122.89,24934.0,107.2694,107.2869,107.2432,107.252,24934.0
2019-10-28 12:25:00,122.89,122.94,122.83,122.86,19120.0,107.252,107.2956,107.1996,107.2258,19120.0
2019-10-28 12:30:00,122.86,122.87,122.78,122.79,32902.0,107.2258,107.2345,107.156,107.1647,32902.0
2019-10-28 12:35:00,122.79,122.89,122.75,122.83,15908.0,107.1647,107.252,107.1298,107.1996,15908.0
2019-10-28 12:40:00,122.84,122.91,122.84,122.88,18943.0,107.2083,107.2694,107.2083,107.2432,18943.0
2019-10-28 12:45:00,122.89,122.9,122.75,122.79,18239.0,107.252,107.2607,107.1298,107.1647,18239.0
2019-10-28 12:50:00,122.79,122.81,122.73,122.75,14285.0,107.1647,107.1821,107.1123,107.1298,14285.0
2019-10-28 12:55:00,122.74,122.74,122.6,122.65,20047.0,107.1211,107.1211,106.9989,107.0425,20047.0
2019-10-28 13:00:00,122.66,122.73,122.64,122.73,13801.0,107.0512,107.1123,107.0338,107.1123,13801.0
2019-10-28 13:05:00,122.72,122.72,122.67,122.67,14280.0,107.1036,107.1036,107.06,107.06,14280.0
2019-10-28 13:10:00,122.67,122.81,122.63,122.8,28891.0,107.06,107.1821,107.025,107.1734,28891.0
2019-10-28 13:15:00,122.81,122.91,122.78,122.91,21561.0,107.1821,107.2694,107.156,107.2694,21561.0
2019-10-28 13:20:00,122.9,122.97,122.9,122.94,16198.0,107.2607,107.3218,107.2607,107.2956,16198.0
2019-10-28 13:25:00,122.93,122.93,122.87,122.92,22648.0,107.2869,107.2869,107.2345,107.2781,22648.0
2019-10-28 13:30:00,122.92,122.94,122.78,122.79,35132.0,107.2781,107.2956,107.156,107.1647,35132.0
2019-10-28 13:35:00,122.79,122.93,122.79,122.91,28010.0,107.1647,107.2869,107.1647,107.2694,28010.0
2019-10-28 13:40:00,122.92,123.03,122.9,122.98,23538.0,107.2781,107.3741,107.2607,107.3305,23538.0
2019-10-28 13:45:00,122.98,123.07,122.94,123.05,24235.0,107.3305,107.4091,107.2956,107.3916,24235.0
2019-10-28 13:50:00,123.05,123.11,123.04,123.11,13544.0,107.3916,107.444,107.3829,107.444,13544.0
2019-10-28 13:55:00,123.11,123.21,123.11,123.14,66920.0,107.444,107.5312,107.444,107.4702,66920.0
2019-10-28 14:00:00,123.16,123.25,123.16,123.17,24432.0,107.4876,107.5662,107.4876,107.4963,24432.0
2019-10-28 14:05:00,123.16,123.18,122.97,123.01,41115.0,107.4876,107.5051,107.3218,107.3567,41115.0
2019-10-28 14:10:00,123.0,123.07,122.95,122.95,25186.0,107.348,107.4091,107.3043,107.3043,25186.0
2019-10-28 14:15:00,122.95,123.02,122.95,122.97,14859.0,107.3043,107.3654,107.3043,107.3218,14859.0
2019-10-28 14:20:00,122.97,122.97,122.9,122.96,23106.0,107.3218,107.3218,107.2607,107.3131,23106.0
2019-10-28 14:25:00,122.96,122.97,122.89,122.97,33564.0,107.3131,107.3218,107.252,107.3218,33564.0
2019-10-28 14:30:00,122.97,123.11,122.96,123.07,26941.0,107.3218,107.444,107.3131,107.4091,26941.0
2019-10-28 14:35:00,123.07,123.08,122.92,122.93,24793.0,107.4091,107.4178,107.2781,107.2869,24793.0
2019-10-28 14:40:00,122.93,123.0,122.92,122.98,26461.0,107.2869,107.348,107.2781,107.3305,26461.0
2019-10-28 14:45:00,122.97,123.03,122.93,122.99,31575.0,107.3218,107.3741,107.2869,107.3392,31575.0
2019-10-28 14:50:00,122.99,123.12,122.97,123.11,53968.0,107.3392,107.4527,107.3218,107.444,53968.0
2019-10-28 14:55:00,123.11,123.12,122.93,122.93,31808.0,107.444,107.4527,107.2869,107.2869,31808.0
2019-10-28 15:00:00,122.93,123.01,122.84,122.99,40231.0,107.2869,107.3567,107.2083,107.3392,40231.0
2019-10-28 15:05:00,122.98,123.04,122.95,123.02,30503.0,107.3305,107.3829,107.3043,107.3654,30503.0
2019-10-28 15:10:00,123.02,123.1,123.0,123.09,18133.0,107.3654,107.4352,107.348,107.4265,18133.0
2019-10-28 15:15:00,123.09,123.15,123.04,123.07,56343.0,107.4265,107.4789,107.3829,107.4091,56343.0
2019-10-28 15:20:00,123.07,123.1,123.0,123.09,29345.0,107.4091,107.4352,107.348,107.4265,29345.0
2019-10-28 15:25:00,123.09,123.17,123.09,123.16,30937.0,107.4265,107.4963,107.4265,107.4876,30937.0
2019-10-28 15:30:00,123.16,123.16,123.08,123.1,36172.0,107.4876,107.4876,107.4178,107.4352,36172.0
2019-10-28 15:35:00,123.11,123.15,123.1,123.14,34073.0,107.444,107.4789,107.4352,107.4702,34073.0
2019-10-28 15:40:00,123.13,123.19,123.13,123.17,47934.0,107.4614,107.5138,107.4614,107.4963,47934.0
2019-10-28 15:45:00,123.16,123.18,123.11,123.14,64781.0,107.4876,107.5051,107.444,107.4702,64781.0
2019-10-28 15:50:00,123.14,123.26,123.12,123.25,99819.0,107.4702,107.5749,107.4527,107.5662,99819.0
2019-10-28 15:55:00,123.26,123.52,123.25,123.47,434329.0,107.5749,107.8018,107.5662,107.7582,434329.0
2019-10-29 09:30:00,123.2,123.47,123.1,123.38,154399.0,107.5225,107.7582,107.4352,107.6796,154399.0
2019-10-29 09:35:00,123.39,123.58,123.37,123.41,74846.0,107.6883,107.8542,107.6709,107.7058,74846.0
2019-10-29 09:40:00,123.42,123.62,123.39,123.61,42160.0,107.7145,107.8891,107.6883,107.8803,42160.0
2019-10-29 09:45:00,123.62,123.76,123.61,123.65,44541.0,107.8891,108.0113,107.8803,107.9153,44541.0
2019-10-29 09:50:00,123.65,123.71,123.5,123.63,66745.0,107.9153,107.9676,107.7843,107.8978,66745.0
2019-10-29 09:55:00,123.63,123.78,123.51,123.78,73440.0,107.8978,108.0287,107.7931,108.0287,73440.0
2019-10-29 10:00:00,123.78,123.86,123.61,123.7,77471.0,108.0287,108.0985,107.8803,107.9589,77471.0
2019-10-29 10:05:00,123.71,123.85,123.58,123.85,47800.0,107.9676,108.0898,107.8542,108.0898,47800.0
2019-10-29 10:10:00,123.87,124.06,123.83,124.0,51436.0,108.1073,108.2731,108.0723,108.2207,51436.0
2019-10-29 10:15:00,124.02,124.04,123.89,123.98,41914.0,108.2382,108.2556,108.1247,108.2033,41914.0
2019-10-29 10:20:00,123.98,124.07,123.94,123.98,40866.0,108.2033,108.2818,108.1683,108.2033,40866.0
2019-10-29 10:25:00,124.0,124.01,123.85,123.88,136557.0,108.2207,108.2294,108.0898,108.116,136557.0
2019-10-29 10:30:00,123.89,123.96,123.75,123.81,56582.0,108.1247,108.1858,108.0025,108.0549,56582.0
2019-10-29 10:35:00,123.82,123.84,123.71,123.77,61215.0,108.0636,108.0811,107.9676,108.02,61215.0
2019-10-29 10:40:00,123.77,123.86,123.73,123.83,59139.0,108.02,108.0985,107.9851,108.0723,59139.0
2019-10-29 10:45:00,123.82,124.03,123.81,123.94,140599.0,108.0636,108.2469,108.0549,108.1683,140599.0
2019-10-29 10:50:00,123.94,123.97,123.88,123.93,36945.0,108.1683,108.1945,108.116,108.1596,36945.0
2019-10-29 10:55:00,123.93,124.07,123.88,124.02,107681.0,108.1596,108.2818,108.116,108.2382,107681.0
2019-10-29 11:00:00,124.02,124.15,123.97,124.0,135090.0,108.2382,108.3516,108.1945,108.2207,135090.0
2019-10-29 11:05:00,124.0,124.0,123.91,123.95,46802.0,108.2207,108.2207,108.1422,108.1771,46802.0
2019-10-29 11:10:00,123.94,124.01,123.92,123.98,42329.0,108.1683,108.2294,108.1509,108.2033,42329.0
2019-10-29 11:15:00,124.0,124.15,123.98,124.07,56750.0,108.2207,108.3516,108.2033,108.2818,56750.0
2019-10-29 11:20:00,124.08,124.25,124.02,124.22,38989.0,108.2905,108.4389,108.2382,108.4127,38989.0
2019-10-29 11:25:00,124.22,124.34,124.19,124.33,33004.0,108.4127,108.5174,108.3865,108.5087,33004.0
2019-10-29 11:30:00,124.34,124.4,124.3,124.36,38204.0,108.5174,108.5698,108.4825,108.5349,38204.0
2019-10-29 11:35:00,124.35,124.35,124.23,124.29,27818.0,108.5262,108.5262,108.4214,108.4738,27818.0
2019-10-29 11:40:00,124.29,124.53,124.28,124.43,65553.0,108.4738,108.6833,108.4651,108.596,65553.0
2019-10-29 11:45:00,124.43,124.44,124.37,124.41,45999.0,108.596,108.6047,108.5436,108.5785,45999.0
2019-10-29 11:50:00,124.39,124.4,124.27,124.31,47726.0,108.5611,108.5698,108.4564,108.4913,47726.0
2019-10-29 11:55:00,124.31,124.35,124.05,124.1,51544.0,108.4913,108.5262,108.2644,108.308,51544.0
2019-10-29 12:00:00,124.08,124.35,124.02,124.23,60000.0,108.2905,108.5262,108.2382,108.4214,60000.0
2019-10-29 12:05:00,124.24,124.29,124.21,124.26,25885.0,108.4302,108.4738,108.404,108.4476,25885.0
2019-10-29 12:10:00,124.27,124.31,124.25,124.29,38420.0,108.4564,108.4913,108.4389,108.4738,38420.0
2019-10-29 12:15:00,124.29,124.36,124.27,124.32,21077.0,108.4738,108.5349,108.4564,108.5,21077.0
2019-10-29 12:20:00,124.33,124.39,124.33,124.37,26675.0,108.5087,108.5611,108.5087,108.5436,26675.0
2019-10-29 12:25:00,124.38,124.42,124.34,124.41,25993.0,108.5524,108.5873,108.5174,108.5785,25993.0
2019-10-29 12:30:00,124.41,124.52,124.37,124.44,37850.0,108.5785,108.6745,108.5436,108.6047,37850.0
2019-10-29 12:35:00,124.44,124.44,124.29,124.32,23805.0,108.6047,108.6047,108.4738,108.5,23805.0
2019-10-29 12:40:00,124.32,124.38,124.28,124.31,21906.0,108.5,108.5524,108.4651,108.4913,21906.0
2019-10-29 12:45:00,124.3,124.3,124.21,124.22,14489.0,108.4825,108.4825,108.404,108.4127,14489.0
2019-10-29 12:50:00,124.22,124.29,124.19,124.25,18626.0,108.4127,108.4738,108.3865,108.4389,18626.0
2019-10-29 12:55:00,124.26,124.41,124.25,124.41,21103.0,108.4476,108.5785,108.4389,108.5785,21103.0
2019-10-29 13:00:00,124.4,124.56,124.4,124.5,40998.0,108.5698,108.7095,108.5698,108.6571,40998.0
2019-10-29 13:05:00,124.49,124.49,124.36,124.4,20312.0,108.6484,108.6484,108.5349,108.5698,20312.0
2019-10-29 13:10:00,124.4,124.48,124.37,124.47,19600.0,108.5698,108.6396,108.5436,108.6309,19600.0
2019-10-29 13:15:00,124.47,124.56,124.47,124.53,13192.0,108.6309,108.7095,108.6309,108.6833,13192.0
2019-10-29 13:20:00,124.54,124.55,124.48,124.5,16806.0,108.692,108.7007,108.6396,108.6571,16806.0
2019-10-29 13:25:00,124.5,124.53,124.46,124.47,18169.0,108.6571,108.6833,108.6222,108.6309,18169.0
2019-10-29 13:30:00,124.48,124.48,124.35,124.41,21463.0,108.6396,108.6396,108.5262,108.5785,21463.0
2019-10-29 13:35:00,124.41,124.49,124.4,124.48,13134.0,108.5785,108.6484,108.5698,108.6396,13134.0
2019-10-29 13:40:00,124.48,124.51,124.44,124.47,24505.0,108.6396,108.6658,108.6047,108.6309,24505.0
2019-10-29 13:45:00,124.47,124.49,124.42,124.48,14583.0,108.6309,108.6484,108.5873,108.6396,14583.0
2019-10-29 13:50:00,124.47,124.56,124.47,124.54,19002.0,108.6309,108.7095,108.6309,108.692,19002.0
2019-10-29 13:55:00,124.53,124.54,124.5,124.51,15411.0,108.6833,108.692,108.6571,108.6658,15411.0
2019-10-29 14:00:00,124.51,124.51,124.22,124.27,25620.0,108.6658,108.6658,108.4127,108.4564,25620.0
2019-10-29 14:05:00,124.27,124.3,124.26,124.27,24850.0,108.4564,108.4825,108.4476,108.4564,24850.0
2019-10-29 14:10:00,124.27,124.27,124.15,124.17,35445.0,108.4564,108.4564,108.3516,108.3691,35445.0
2019-10-29 14:15:00,124.17,124.19,124.01,124.06,28361.0,108.3691,108.3865,108.2294,108.2731,28361.0
2019-10-29 14:20:00,124.06,124.11,124.05,124.07,26311.0,108.2731,108.3167,108.2644,108.2818,26311.0
2019-10-29 14:25:00,124.07,124.17,124.06,124.17,48571.0,108.2818,108.3691,108.2731,108.3691,48571.0
2019-10-29 14:30:00,124.17,124.18,124.14,124.16,21936.0,108.3691,108.3778,108.3429,108.3604,21936.0
2019-10-29 14:35:00,124.16,124.22,124.13,124.21,24304.0,108.3604,108.4127,108.3342,108.404,24304.0
2019-10-29 14:40:00,124.22,124.29,124.19,124.24,25173.0,108.4127,108.4738,108.3865,108.4302,25173.0
2019-10-29 14:45:00,124.24,124.26,124.16,124.17,24665.0,108.4302,108.4476,108.3604,108.3691,24665.0
2019-10-29 14:50:00,124.17,124.18,124.1,124.18,24271.0,108.3691,108.3778,108.308,108.3778,24271.0
2019-10-29 14:55:00,124.18,124.27,124.17,124.23,36518.0,108.3778,108.4564,108.3691,108.4214,36518.0
2019-10-29 15:00:00,124.23,124.25,124.18,124.19,35288.0,108.4214,108.4389,108.3778,108.3865,35288.0
2019-10-29 15:05:00,124.2,124.24,124.14,124.16,36807.0,108.3953,108.4302,108.3429,108.3604,36807.0
2019-10-29 15:10:00,124.16,124.18,124.02,124.04,75414.0,108.3604,108.3778,108.2382,108.2556,75414.0
2019-10-29 15:15:00,124.05,124.06,123.99,124.01,34301.0,108.2644,108.2731,108.212,108.2294,34301.0
2019-10-29 15:20:00,124.0,124.15,124.0,124.14,40083.0,108.2207,108.3516,108.2207,108.3429,40083.0
2019-10-29 15:25:00,124.13,124.17,124.1,124.14,28727.0,108.3342,108.3691,108.308,108.3429,28727.0
2019-10-29 15:30:00,124.14,124.18,123.91,123.96,113134.0,108.3429,108.3778,108.1422,108.1858,113134.0
2019-10-29 15:35:00,123.97,123.97,123.73,123.73,55420.0,108.1945,108.1945,107.9851,107.9851,55420.0
2019-10-29 15:40:00,123.74,123.79,123.67,123.71,70617.0,107.9938,108.0374,107.9327,107.9676,70617.0
2019-10-29 15:45:00,123.7,123.74,123.59,123.61,66196.0,107.9589,107.9938,107.8629,107.8803,66196.0
2019-10-29 15:50:00,123.61,123.72,123.56,123.58,233092.0,107.8803,107.9763,107.8367,107.8542,233092.0
2019-10-29 15:55:00,123.57,123.71,123.51,123.62,347072.0,107.8454,107.9676,107.7931,107.8891,347072.0
2019-10-30 09:30:00,123.99,124.18,123.5,123.81,129198.0,108.212,108.3778,107.7843,108.0549,129198.0
2019-10-30 09:35:00,123.77,123.87,123.51,123.73,33855.0,108.02,108.1073,107.7931,107.9851,33855.0
2019-10-30 09:40:00,123.74,123.96,123.65,123.93,33826.0,107.9938,108.1858,107.9153,108.1596,33826.0
2019-10-30 09:45:00,123.92,123.94,123.73,123.81,26973.0,108.1509,108.1683,107.9851,108.0549,26973.0
2019-10-30 09:50:00,123.81,123.87,123.72,123.76,25557.0,108.0549,108.1073,107.9763,108.0113,25557.0
2019-10-30 09:55:00,123.8,123.96,123.76,123.88,23390.0,108.0462,108.1858,108.0113,108.116,23390.0
2019-10-30 10:00:00,123.87,123.97,123.63,123.93,93401.0,108.1073,108.1945,107.8978,108.1596,93401.0
2019-10-30 10:05:00,123.95,124.08,123.88,123.99,20836.0,108.1771,108.2905,108.116,108.212,20836.0
2019-10-30 10:10:00,123.99,124.01,123.88,123.98,24407.0,108.212,108.2294,108.116,108.2033,24407.0
2019-10-30 10:15:00,124.0,124.02,123.82,123.87,25672.0,108.2207,108.2382,108.0636,108.1073,25672.0
2019-10-30 10:20:00,123.89,123.96,123.83,123.87,34544.0,108.1247,108.1858,108.0723,108.1073,34544.0
2019-10-30 10:25:00,123.87,124.01,123.81,123.96,25717.0,108.1073,108.2294,108.0549,108.1858,25717.0
2019-10-30 10:30:00,123.99,124.02,123.92,123.98,22832.0,108.212,108.2382,108.1509,108.2033,22832.0
2019-10-30 10:35:00,123.97,124.02,123.88,124.0,35291.0,108.1945,108.2382,108.116,108.2207,35291.0
2019-10-30 10:40:00,123.98,124.06,123.96,124.03,35256.0,108.2033,108.2731,108.1858,108.2469,35256.0
2019-10-30 10:45:00,124.02,124.15,124.02,124.1,22021.0,108.2382,108.3516,108.2382,108.308,22021.0
2019-10-30 10:50:00,124.11,124.19,124.04,124.12,30980.0,108.3167,108.3865,108.2556,108.3254,30980.0
2019-10-30 10:55:00,124.13,124.14,124.07,124.09,22881.0,108.3342,108.3429,108.2818,108.2993,22881.0
2019-10-30 11:00:00,124.09,124.26,124.08,124.25,34923.0,108.2993,108.4476,108.2905,108.4389,34923.0
2019-10-30 11:05:00,124.27,124.27,124.08,124.11,27263.0,108.4564,108.4564,108.2905,108.3167,27263.0
2019-10-30 11:10:00,124.12,124.15,123.99,124.0,28600.0,108.3254,108.3516,108.212,108.2207,28600.0
2019-10-30 11:15:00,123.98,124.14,123.95,124.11,15026.0,108.2033,108.3429,108.1771,108.3167,15026.0
2019-10-30 11:20:00,124.1,124.25,124.04,124.22,19239.0,108.308,108.4389,108.2556,108.4127,19239.0
2019-10-30 11:25:00,124.23,124.38,124.22,124.37,24473.0,108.4214,108.5524,108.4127,108.5436,24473.0
2019-10-30 11:30:00,124.38,124.49,124.32,124.49,21304.0,108.5524,108.6484,108.5,108.6484,21304.0
2019-10-30 11:35:00,124.48,124.56,124.45,124.53,118371.0,108.6396,108.7095,108.6134,108.6833,118371.0
2019-10-30 11:40:00,124.53,124.56,124.46,124.49,22177.0,108.6833,108.7095,108.6222,108.6484,22177.0
2019-10-30 11:45:00,124.49,124.5,124.43,124.5,34748.0,108.6484,108.6571,108.596,108.6571,34748.0
2019-10-30 11:50:00,124.5,124.51,124.39,124.43,30475.0,108.6571,108.6658,108.5611,108.596,30475.0
2019-10-30 11:55:00,124.43,124.54,124.42,124.51,39418.0,108.596,108.692,108.5873,108.6658,39418.0
2019-10-30 12:00:00,124.51,124.57,124.44,124.57,33207.0,108.6658,108.7182,108.6047,108.7182,33207.0
2019-10-30 12:05:00,124.57,124.62,124.55,124.62,28932.0,108.7182,108.7618,108.7007,108.7618,28932.0
2019-10-30 12:10:00,124.62,124.74,124.61,124.74,24083.0,108.7618,108.8665,108.7531,108.8665,24083.0
2019-10-30 12:15:00,124.74,124.9,124.74,124.9,35358.0,108.8665,109.0062,108.8665,109.0062,35358.0
2019-10-30 12:20:00,124.9,125.02,124.89,125.01,269528.0,109.0062,109.1109,108.9975,109.1022,269528.0
2019-10-30 12:25:00,125.02,125.17,125.01,125.07,143783.0,109.1109,109.2418,109.1022,109.1546,143783.0
2019-10-30 12:30:00,125.09,125.17,125.08,125.08,23338.0,109.172,109.2418,109.1633,109.1633,23338.0
2019-10-30 12:35:00,125.08,125.08,124.89,124.89,32430.0,109.1633,109.1633,108.9975,108.9975,32430.0
2019-10-30 12:40:00,124.89,124.89,124.81,124.86,25169.0,108.9975,108.9975,108.9276,108.9713,25169.0
2019-10-30 12:45:00,124.86,124.87,124.71,124.84,74506.0,108.9713,108.98,108.8404,108.9538,74506.0
2019-10-30 12:50:00,124.83,124.94,124.82,124.93,21102.0,108.9451,109.0411,108.9364,109.0324,21102.0
2019-10-30 12:55:00,124.94,124.95,124.81,124.82,19452.0,109.0411,109.0498,108.9276,108.9364,19452.0
2019-10-30 13:00:00,124.84,124.86,124.76,124.86,20351.0,108.9538,108.9713,108.884,108.9713,20351.0
2019-10-30 13:05:00,124.87,125.02,124.86,125.01,19927.0,108.98,109.1109,108.9713,109.1022,19927.0
2019-10-30 13:10:00,125.01,125.07,124.98,125.06,18431.0,109.1022,109.1546,109.076,109.1458,18431.0
2019-10-30 13:15:00,125.07,125.08,124.99,125.01,19741.0,109.1546,109.1633,109.0847,109.1022,19741.0
2019-10-30 13:20:00,125.01,125.12,125.0,125.1,26296.0,109.1022,109.1982,109.0935,109.1807,26296.0
2019-10-30 13:25:00,125.1,125.13,125.09,125.1,26814.0,109.1807,109.2069,109.172,109.1807,26814.0
2019-10-30 13:30:00,125.11,125.11,124.94,124.98,25098.0,109.1895,109.1895,109.0411,109.076,25098.0
2019-10-30 13:35:00,124.98,125.04,124.94,125.04,14034.0,109.076,109.1284,109.0411,109.1284,14034.0
2019-10-30 13:40:00,125.04,125.05,124.99,125.0,16233.0,109.1284,109.1371,109.0847,109.0935,16233.0
2019-10-30 13:45:00,125.0,125.07,124.92,124.96,39490.0,109.0935,109.1546,109.0236,109.0586,39490.0
2019-10-30 13:50:00,124.95,124.96,124.81,124.83,37339.0,109.0498,109.0586,108.9276,108.9451,37339.0
2019-10-30 13:55:00,124.82,124.86,124.69,124.8,33383.0,108.9364,108.9713,108.8229,108.9189,33383.0
2019-10-30 14:00:00,124.8,124.84,124.63,124.71,32696.0,108.9189,108.9538,108.7705,108.8404,32696.0
2019-10-30 14:05:00,124.71,124.78,124.68,124.76,13397.0,108.8404,108.9015,108.8142,108.884,13397.0
2019-10-30 14:10:00,124.75,124.79,124.68,124.75,23430.0,108.8753,108.9102,108.8142,108.8753,23430.0
2019-10-30 14:15:00,124.76,124.84,124.76,124.81,26036.0,108.884,108.9538,108.884,108.9276,26036.0
2019-10-30 14:20:00,124.81,124.83,124.68,124.69,23085.0,108.9276,108.9451,108.8142,108.8229,23085.0
2019-10-30 14:25:00,124.7,124.72,124.67,124.71,81984.0,108.8316,108.8491,108.8055,108.8404,81984.0
2019-10-30 14:30:00,124.7,124.72,124.43,124.49,50233.0,108.8316,108.8491,108.596,108.6484,50233.0
2019-10-30 14:35:00,124.5,124.55,124.28,124.32,20243.0,108.6571,108.7007,108.4651,108.5,20243.0
2019-10-30 14:40:00,124.35,124.58,124.34,124.47,68387.0,108.5262,108.7269,108.5174,108.6309,68387.0
2019-10-30 14:45:00,124.48,124.52,124.42,124.45,42389.0,108.6396,108.6745,108.5873,108.6134,42389.0
2019-10-30 14:50:00,124.46,124.79,124.45,124.75,38270.0,108.6222,108.9102,108.6134,108.8753,38270.0
2019-10-30 14:55:00,124.75,124.89,124.75,124.81,36198.0,108.8753,108.9975,108.8753,108.9276,36198.0
2019-10-30 15:00:00,124.81,124.84,124.75,124.77,29743.0,108.9276,108.9538,108.8753,108.8927,29743.0
2019-10-30 15:05:00,124.77,124.89,124.77,124.86,24806.0,108.8927,108.9975,108.8927,108.9713,24806.0
2019-10-30 15:10:00,124.87,124.99,124.87,124.88,25302.0,108.98,109.0847,108.98,108.9887,25302.0
2019-10-30 15:15:00,124.88,125.0,124.88,124.96,31216.0,108.9887,109.0935,108.9887,109.0586,31216.0
2019-10-30 15:20:00,124.96,125.17,124.96,125.07,46998.0,109.0586,109.2418,109.0586,109.1546,46998.0
2019-10-30 15:25:00,125.07,125.1,124.97,125.02,32982.0,109.1546,109.1807,109.0673,109.1109,32982.0
2019-10-30 15:30:00,125.03,125.04,124.9,124.91,33121.0,109.1196,109.1284,109.0062,109.0149,33121.0
2019-10-30 15:35:00,124.91,124.92,124.85,124.89,45572.0,109.0149,109.0236,108.9625,108.9975,45572.0
2019-10-30 15:40:00,124.88,124.94,124.77,124.78,39258.0,108.9887,109.0411,108.8927,108.9015,39258.0
2019-10-30 15:45:00,124.79,124.83,124.74,124.77,63240.0,108.9102,108.9451,108.8665,108.8927,63240.0
2019-10-30 15:50:00,124.77,124.93,124.76,124.91,125164.0,108.8927,109.0324,108.884,109.0149,125164.0
2019-10-30 15:55:00,124.91,124.96,124.78,124.94,233670.0,109.0149,109.0586,108.9015,109.0411,233670.0
2019-10-31 09:30:00,124.79,124.94,124.52,124.85,164507.0,108.9102,109.0411,108.6745,108.9625,164507.0
2019-10-31 09:35:00,124.85,124.97,124.58,124.85,108448.0,108.9625,109.0673,108.7269,108.9625,108448.0
2019-10-31 09:40:00,124.84,125.08,124.62,125.06,60439.0,108.9538,109.1633,108.7618,109.1458,60439.0
2019-10-31 09:45:00,125.06,125.42,125.04,125.36,75061.0,109.1458,109.46,109.1284,109.4077,75061.0
2019-10-31 09:50:00,125.35,125.45,125.01,125.15,59466.0,109.3989,109.4862,109.1022,109.2244,59466.0
2019-10-31 09:55:00,125.15,125.15,124.88,125.03,57715.0,109.2244,109.2244,108.9887,109.1196,57715.0
2019-10-31 10:00:00,125.05,125.17,125.0,125.13,82684.0,109.1371,109.2418,109.0935,109.2069,82684.0
2019-10-31 10:05:00,125.14,125.18,125.07,125.14,48727.0,109.2156,109.2506,109.1546,109.2156,48727.0
2019-10-31 10:10:00,125.14,125.16,124.94,125.02,48839.0,109.2156,109.2331,109.0411,109.1109,48839.0
2019-10-31 10:15:00,125.03,125.2,124.98,125.17,30089.0,109.1196,109.268,109.076,109.2418,30089.0
2019-10-31 10:20:00,125.17,125.22,125.05,125.21,59708.0,109.2418,109.2855,109.1371,109.2767,59708.0
2019-10-31 10:25:00,125.18,125.18,124.71,124.71,58497.0,109.2506,109.2506,108.8404,108.8404,58497.0
2019-10-31 10:30:00,124.7,124.7,124.3,124.3,47900.0,108.8316,108.8316,108.4825,108.4825,47900.0
2019-10-31 10:35:00,124.31,124.34,124.12,124.28,30924.0,108.4913,108.5174,108.3254,108.4651,30924.0
2019-10-31 10:40:00,124.26,124.33,124.17,124.17,55314.0,108.4476,108.5087,108.3691,108.3691,55314.0
2019-10-31 10:45:00,124.18,124.2,124.08,124.17,35268.0,108.3778,108.3953,108.2905,108.3691,35268.0
2019-10-31 10:50:00,124.18,124.18,124.07,124.14,35198.0,108.3778,108.3778,108.2818,108.3429,35198.0
2019-10-31 10:55:00,124.13,124.16,124.02,124.13,30398.0,108.3342,108.3604,108.2382,108.3342,30398.0
2019-10-31 11:00:00,124.11,124.21,124.07,124.09,24608.0,108.3167,108.404,108.2818,108.2993,24608.0
2019-10-31 11:05:00,124.09,124.09,123.94,124.01,30472.0,108.2993,108.2993,108.1683,108.2294,30472.0
2019-10-31 11:10:00,124.01,124.12,123.93,124.0,45039.0,108.2294,108.3254,108.1596,108.2207,45039.0
2019-10-31 11:15:00,124.02,124.07,123.75,123.76,40324.0,108.2382,108.2818,108.0025,108.0113,40324.0
2019-10-31 11:20:00,123.77,123.96,123.75,123.9,27004.0,108.02,108.1858,108.0025,108.1334,27004.0
2019-10-31 11:25:00,123.9,123.9,123.72,123.83,23162.0,108.1334,108.1334,107.9763,108.0723,23162.0
2019-10-31 11:30:00,123.84,123.95,123.81,123.82,29889.0,108.0811,108.1771,108.0549,108.0636,29889.0
2019-10-31 11:35:00,123.82,123.85,123.76,123.84,18154.0,108.0636,108.0898,108.0113,108.0811,18154.0
2019-10-31 11:40:00,123.84,123.84,123.6,123.61,41807.0,108.0811,108.0811,107.8716,107.8803,41807.0
2019-10-31 11:45:00,123.61,123.62,123.48,123.48,30793.0,107.8803,107.8891,107.7669,107.7669,30793.0
2019-10-31 11:50:00,123.48,123.52,123.4,123.49,38580.0,107.7669,107.8018,107.6971,107.7756,38580.0
2019-10-31 11:55:00,123.49,123.59,123.48,123.56,46785.0,107.7756,107.8629,107.7669,107.8367,46785.0
2019-10-31 12:00:00,123.55,123.6,123.41,123.44,23726.0,107.828,107.8716,107.7058,107.732,23726.0
2019-10-31 12:05:00,123.43,123.53,123.35,123.53,22020.0,107.7232,107.8105,107.6534,107.8105,22020.0
2019-10-31 12:10:00,123.54,123.71,123.52,123.7,22869.0,107.8192,107.9676,107.8018,107.9589,22869.0
2019-10-31 12:15:00,123.7,123.83,123.67,123.72,37209.0,107.9589,108.0723,107.9327,107.9763,37209.0
2019-10-31 12:20:00,123.71,123.82,123.69,123.77,28596.0,107.9676,108.0636,107.9502,108.02,28596.0
2019-10-31 12:25:00,123.78,123.92,123.78,123.86,29976.0,108.0287,108.1509,108.0287,108.0985,29976.0
2019-10-31 12:30:00,123.85,123.85,123.69,123.69,20712.0,108.0898,108.0898,107.9502,107.9502,20712.0
2019-10-31 12:35:00,123.7,123.71,123.58,123.69,18416.0,107.9589,107.9676,107.8542,107.9502,18416.0
2019-10-31 12:40:00,123.72,123.78,123.66,123.78,16886.0,107.9763,108.0287,107.924,108.0287,16886.0
2019-10-31 12:45:00,123.79,123.81,123.65,123.68,23377.0,108.0374,108.0549,107.9153,107.9414,23377.0
2019-10-31 12:50:00,123.69,123.78,123.67,123.77,16995.0,107.9502,108.0287,107.9327,108.02,16995.0
2019-10-31 12:55:00,123.76,123.97,123.76,123.96,27902.0,108.0113,108.1945,108.0113,108.1858,27902.0
2019-10-31 13:00:00,123.97,124.05,123.92,123.96,20972.0,108.1945,108.2644,108.1509,108.1858,20972.0
2019-10-31 13:05:00,123.96,124.07,123.95,124.07,28405.0,108.1858,108.2818,108.1771,108.2818,28405.0
2019-10-31 13:10:00,124.07,124.13,124.03,124.11,27859.0,108.2818,108.3342,108.2469,108.3167,27859.0
2019-10-31 13:15:00,124.13,124.13,124.04,124.06,15824.0,108.3342,108.3342,108.2556,108.2731,15824.0
2019-10-31 13:20:00,124.07,124.08,123.97,124.0,25398.0,108.2818,108.2905,108.1945,108.2207,25398.0
2019-10-31 13:25:00,124.0,124.08,123.97,124.08,18305.0,108.2207,108.2905,108.1945,108.2905,18305.0
2019-10-31 13:30:00,124.08,124.15,124.06,124.11,23523.0,108.2905,108.3516,108.2731,108.3167,23523.0
2019-10-31 13:35:00,124.12,124.17,123.98,124.14,71472.0,108.3254,108.3691,108.2033,108.3429,71472.0
2019-10-31 13:40:00,124.13,124.18,124.12,124.15,17922.0,108.3342,108.3778,108.3254,108.3516,17922.0
2019-10-31 13:45:00,124.16,124.21,124.12,124.12,19787.0,108.3604,108.404,108.3254,108.3254,19787.0
2019-10-31 13:50:00,124.12,124.18,124.09,124.17,13579.0,108.3254,108.3778,108.2993,108.3691,13579.0
2019-10-31 13:55:00,124.17,124.26,124.14,124.2,16349.0,108.3691,108.4476,108.3429,108.3953,16349.0
2019-10-31 14:00:00,124.2,124.2,123.96,123.97,26021.0,108.3953,108.3953,108.1858,108.1945,26021.0
2019-10-31 14:05:00,123.97,123.99,123.89,123.9,18366.0,108.1945,108.212,108.1247,108.1334,18366.0
2019-10-31 14:10:00,123.89,123.9,123.74,123.76,26832.0,108.1247,108.1334,107.9938,108.0113,26832.0
2019-10-31 14:15:00,123.76,123.82,123.73,123.79,13602.0,108.0113,108.0636,107.9851,108.0374,13602.0
2019-10-31 14:20:00,123.78,123.9,123.77,123.87,20404.0,108.0287,108.1334,108.02,108.1073,20404.0
2019-10-31 14:25:00,123.88,123.96,123.84,123.93,28880.0,108.116,108.1858,108.0811,108.1596,28880.0
2019-10-31 14:30:00,123.93,124.02,123.89,123.94,22050.0,108.1596,108.2382,108.1247,108.1683,22050.0
2019-10-31 14:35:00,123.94,123.99,123.88,123.9,26325.0,108.1683,108.212,108.116,108.1334,26325.0
2019-10-31 14:40:00,123.89,123.9,123.76,123.76,24024.0,108.1247,108.1334,108.0113,108.0113,24024.0
2019-10-31 14:45:00,123.76,123.77,123.7,123.76,27761.0,108.0113,108.02,107.9589,108.0113,27761.0
2019-10-31 14:50:00,123.77,123.84,123.73,123.82,14457.0,108.02,108.0811,107.9851,108.0636,14457.0
2019-10-31 14:55:00,123.82,123.96,123.81,123.95,21073.0,108.0636,108.1858,108.0549,108.1771,21073.0
2019-10-31 15:00:00,123.95,123.97,123.85,123.97,24645.0,108.1771,108.1945,108.0898,108.1945,24645.0
2019-10-31 15:05:00,123.98,124.04,123.95,123.98,18719.0,108.2033,108.2556,108.1771,108.2033,18719.0
2019-10-31 15:10:00,123.98,124.02,123.91,124.0,22324.0,108.2033,108.2382,108.1422,108.2207,22324.0
2019-10-31 15:15:00,124.01,124.09,123.98,124.08,21035.0,108.2294,108.2993,108.2033,108.2905,21035.0
2019-10-31 15:20:00,124.07,124.08,124.02,124.06,25899.0,108.2818,108.2905,108.2382,108.2731,25899.0
2019-10-31 15:25:00,124.06,124.07,124.0,124.03,27706.0,108.2731,108.2818,108.2207,108.2469,27706.0
2019-10-31 15:30:00,124.04,124.29,124.01,124.22,42033.0,108.2556,108.4738,108.2294,108.4127,42033.0
2019-10-31 15:35:00,124.23,124.25,124.13,124.15,46742.0,108.4214,108.4389,108.3342,108.3516,46742.0
2019-10-31 15:40:00,124.15,124.3,124.14,124.26,49622.0,108.3516,108.4825,108.3429,108.4476,49622.0
2019-10-31 15:45:00,124.25,124.25,124.08,124.12,81855.0,108.4389,108.4389,108.2905,108.3254,81855.0
2019-10-31 15:50:00,124.1,124.33,124.0,124.27,153281.0,108.308,108.5087,108.2207,108.4564,153281.0
2019-10-31 15:55:00,124.27,124.57,124.24,124.52,312560.0,108.4564,108.7182,108.4302,108.6745,312560.0
2019-11-01 09:30:00,124.83,125.14,124.58,124.63,199118.0,108.9451,109.2156,108.7269,108.7705,199118.0
2019-11-01 09:35:00,124.64,124.88,124.32,124.38,70503.0,108.7793,108.9887,108.5,108.5524,70503.0
2019-11-01 09:40:00,124.4,124.53,124.34,124.41,79480.0,108.5698,108.6833,108.5174,108.5785,79480.0
2019-11-01 09:45:00,124.45,124.46,124.16,124.26,69080.0,108.6134,108.6222,108.3604,108.4476,69080.0
2019-11-01 09:50:00,124.28,124.49,124.14,124.33,159191.0,108.4651,108.6484,108.3429,108.5087,159191.0
2019-11-01 09:55:00,124.34,124.36,124.12,124.18,94395.0,108.5174,108.5349,108.3254,108.3778,94395.0
2019-11-01 10:00:00,124.18,124.23,123.97,124.02,56255.0,108.3778,108.4214,108.1945,108.2382,56255.0
2019-11-01 10:05:00,124.03,124.24,123.96,124.19,98356.0,108.2469,108.4302,108.1858,108.3865,98356.0
2019-11-01 10:10:00,124.2,124.27,124.08,124.09,54107.0,108.3953,108.4564,108.2905,108.2993,54107.0
2019-11-01 10:15:00,124.07,124.09,123.91,123.91,33000.0,108.2818,108.2993,108.1422,108.1422,33000.0
2019-11-01 10:20:00,123.93,123.93,123.76,123.84,33166.0,108.1596,108.1596,108.0113,108.0811,33166.0
2019-11-01 10:25:00,123.83,123.87,123.72,123.74,43907.0,108.0723,108.1073,107.9763,107.9938,43907.0
2019-11-01 10:30:00,123.75,123.81,123.61,123.62,69764.0,108.0025,108.0549,107.8803,107.8891,69764.0
2019-11-01 10:35:00,123.62,123.62,123.37,123.39,64186.0,107.8891,107.8891,107.6709,107.6883,64186.0
2019-11-01 10:40:00,123.4,123.45,123.35,123.37,96355.0,107.6971,107.7407,107.6534,107.6709,96355.0
2019-11-01 10:45:00,123.39,123.42,123.24,123.27,110380.0,107.6883,107.7145,107.5574,107.5836,110380.0
2019-11-01 10:50:00,123.27,123.58,123.24,123.54,128973.0,107.5836,107.8542,107.5574,107.8192,128973.0
2019-11-01 10:55:00,123.54,123.6,123.51,123.55,126109.0,107.8192,107.8716,107.7931,107.828,126109.0
2019-11-01 11:00:00,123.55,123.77,123.49,123.72,96824.0,107.828,108.02,107.7756,107.9763,96824.0
2019-11-01 11:05:00,123.73,123.78,123.69,123.73,56509.0,107.9851,108.0287,107.9502,107.9851,56509.0
2019-11-01 11:10:00,123.73,123.75,123.57,123.67,76146.0,107.9851,108.0025,107.8454,107.9327,76146.0
2019-11-01 11:15:00,123.68,123.77,123.64,123.74,71580.0,107.9414,108.02,107.9065,107.9938,71580.0
2019-11-01 11:20:00,123.76,123.76,123.64,123.64,38873.0,108.0113,108.0113,107.9065,107.9065,38873.0
2019-11-01 11:25:00,123.64,123.67,123.54,123.59,22459.0,107.9065,107.9327,107.8192,107.8629,22459.0
2019-11-01 11:30:00,123.59,123.62,123.52,123.59,33756.0,107.8629,107.8891,107.8018,107.8629,33756.0
2019-11-01 11:35:00,123.59,123.75,123.59,123.67,30899.0,107.8629,108.0025,107.8629,107.9327,30899.0
2019-11-01 11:40:00,123.68,123.68,123.58,123.59,28086.0,107.9414,107.9414,107.8542,107.8629,28086.0
2019-11-01 11:45:00,123.58,123.59,123.48,123.48,26394.0,107.8542,107.8629,107.7669,107.7669,26394.0
2019-11-01 11:50:00,123.49,123.65,123.45,123.65,52739.0,107.7756,107.9153,107.7407,107.9153,52739.0
2019-11-01 11:55:00,123.68,123.73,123.65,123.7,29806.0,107.9414,107.9851,107.9153,107.9589,29806.0
2019-11-01 12:00:00,123.69,123.74,123.62,123.63,35515.0,107.9502,107.9938,107.8891,107.8978,35515.0
2019-11-01 12:05:00,123.63,123.7,123.6,123.69,39385.0,107.8978,107.9589,107.8716,107.9502,39385.0
2019-11-01 12:10:00,123.69,123.7,123.6,123.65,22873.0,107.9502,107.9589,107.8716,107.9153,22873.0
2019-11-01 12:15:00,123.64,123.86,123.64,123.83,40431.0,107.9065,108.0985,107.9065,108.0723,40431.0
2019-11-01 12:20:00,123.83,123.91,123.81,123.83,67673.0,108.0723,108.1422,108.0549,108.0723,67673.0
2019-11-01 12:25:00,123.82,123.82,123.63,123.66,30746.0,108.0636,108.0636,107.8978,107.924,30746.0
2019-11-01 12:30:00,123.65,123.74,123.63,123.72,34980.0,107.9153,107.9938,107.8978,107.9763,34980.0
2019-11-01 12:35:00,123.72,123.84,123.71,123.83,19972.0,107.9763,108.0811,107.9676,108.0723,19972.0
2019-11-01 12:40:00,123.82,123.9,123.82,123.89,33674.0,108.0636,108.1334,108.0636,108.1247,33674.0
2019-11-01 12:45:00,123.88,123.9,123.82,123.87,18720.0,108.116,108.1334,108.0636,108.1073,18720.0
2019-11-01 12:50:00,123.86,124.01,123.86,123.92,26613.0,108.0985,108.2294,108.0985,108.1509,26613.0
2019-11-01 12:55:00,123.92,123.96,123.85,123.9,46099.0,108.1509,108.1858,108.0898,108.1334,46099.0
2019-11-01 13:00:00,123.89,123.92,123.85,123.85,39422.0,108.1247,108.1509,108.0898,108.0898,39422.0
2019-11-01 13:05:00,123.83,123.89,123.83,123.87,30678.0,108.0723,108.1247,108.0723,108.1073,30678.0
2019-11-01 13:10:00,123.86,123.89,123.83,123.87,27368.0,108.0985,108.1247,108.0723,108.1073,27368.0
2019-11-01 13:15:00,123.88,123.88,123.81,123.82,26465.0,108.116,108.116,108.0549,108.0636,26465.0
2019-11-01 13:20:00,123.81,123.84,123.8,123.82,20643.0,108.0549,108.0811,108.0462,108.0636,20643.0
2019-11-01 13:25:00,123.81,123.89,123.8,123.88,27945.0,108.0549,108.1247,108.0462,108.116,27945.0
2019-11-01 13:30:00,123.87,123.88,123.78,123.81,57498.0,108.1073,108.116,108.0287,108.0549,57498.0
2019-11-01 13:35:00,123.81,123.85,123.78,123.83,34479.0,108.0549,108.0898,108.0287,108.0723,34479.0
2019-11-01 13:40:00,123.82,123.89,123.79,123.84,26131.0,108.0636,108.1247,108.0374,108.0811,26131.0
2019-11-01 13:45:00,123.84,123.88,123.81,123.82,33548.0,108.0811,108.116,108.0549,108.0636,33548.0
2019-11-01 13:50:00,123.81,123.87,123.81,123.87,59213.0,108.0549,108.1073,108.0549,108.1073,59213.0
2019-11-01 13:55:00,123.87,123.98,123.85,123.97,36911.0,108.1073,108.2033,108.0898,108.1945,36911.0
2019-11-01 14:00:00,123.98,123.98,123.91,123.96,36757.0,108.2033,108.2033,108.1422,108.1858,36757.0
2019-11-01 14:05:00,123.96,124.04,123.92,123.92,24452.0,108.1858,108.2556,108.1509,108.1509,24452.0
2019-11-01 14:10:00,123.93,123.97,123.88,123.9,12628.0,108.1596,108.1945,108.116,108.1334,12628.0
2019-11-01 14:15:00,123.9,123.91,123.81,123.82,10099.0,108.1334,108.1422,108.0549,108.0636,10099.0
2019-11-01 14:20:00,123.81,123.86,123.8,123.82,32049.0,108.0549,108.0985,108.0462,108.0636,32049.0
2019-11-01 14:25:00,123.83,123.85,123.76,123.78,27219.0,108.0723,108.0898,108.0113,108.0287,27219.0
2019-11-01 14:30:00,123.8,123.84,123.78,123.84,25678.0,108.0462,108.0811,108.0287,108.0811,25678.0
2019-11-01 14:35:00,123.83,123.84,123.72,123.73,22751.0,108.0723,108.0811,107.9763,107.9851,22751.0
2019-11-01 14:40:00,123.74,123.75,123.69,123.72,24120.0,107.9938,108.0025,107.9502,107.9763,24120.0
2019-11-01 14:45:00,123.73,123.81,123.71,123.8,27366.0,107.9851,108.0549,107.9676,108.0462,27366.0
2019-11-01 14:50:00,123.8,123.82,123.75,123.76,24877.0,108.0462,108.0636,108.0025,108.0113,24877.0
2019-11-01 14:55:00,123.76,123.83,123.76,123.76,27353.0,108.0113,108.0723,108.0113,108.0113,27353.0
2019-11-01 15:00:00,123.77,123.83,123.76,123.79,23486.0,108.02,108.0723,108.0113,108.0374,23486.0
2019-11-01 15:05:00,123.81,123.82,123.74,123.77,80000.0,108.0549,108.0636,107.9938,108.02,80000.0
2019-11-01 15:10:00,123.77,123.8,123.74,123.79,32116.0,108.02,108.0462,107.9938,108.0374,32116.0
2019-11-01 15:15:00,123.79,123.84,123.73,123.77,28368.0,108.0374,108.0811,107.9851,108.02,28368.0
2019-11-01 15:20:00,123.77,123.77,123.7,123.72,36499.0,108.02,108.02,107.9589,107.9763,36499.0
2019-11-01 15:25:00,123.71,123.77,123.7,123.75,47223.0,107.9676,108.02,107.9589,108.0025,47223.0
2019-11-01 15:30:00,123.76,123.79,123.71,123.73,80082.0,108.0113,108.0374,107.9676,107.9851,80082.0
2019-11-01 15:35:00,123.73,123.82,123.71,123.79,70143.0,107.9851,108.0636,107.9676,108.0374,70143.0
2019-11-01 15:40:00,123.79,123.82,123.73,123.79,136999.0,108.0374,108.0636,107.9851,108.0374,136999.0
2019-11-01 15:45:00,123.79,123.81,123.65,123.69,129288.0,108.0374,108.0549,107.9153,107.9502,129288.0
2019-11-01 15:50:00,123.69,123.83,123.68,123.82,124224.0,107.9502,108.0723,107.9414,108.0636,124224.0
2019-11-01 15:55:00,123.83,123.89,123.68,123.85,325307.0,108.0723,108.1247,107.9414,108.0898,325307.0
2019-11-04 09:30:00,123.92,123.92,123.51,123.85,224207.0,108.1509,108.1509,107.7931,108.0898,224207.0
2019-11-04 09:35:00,123.82,123.82,123.53,123.63,58768.0,108.0636,108.0636,107.8105,107.8978,58768.0
2019-11-04 09:40:00,123.62,123.67,123.14,123.17,65142.0,107.8891,107.9327,107.4702,107.4963,65142.0
2019-11-04 09:45:00,123.16,123.18,122.67,122.78,113374.0,107.4876,107.5051,107.06,107.156,113374.0
2019-11-04 09:50:00,122.78,123.01,122.64,122.82,75152.0,107.156,107.3567,107.0338,107.1909,75152.0
2019-11-04 09:55:00,122.83,122.93,122.67,122.67,54120.0,107.1996,107.2869,107.06,107.06,54120.0
2019-11-04 10:00:00,122.69,122.79,122.43,122.67,129106.0,107.0774,107.1647,106.8505,107.06,129106.0
2019-11-04 10:05:00,122.68,122.7,122.37,122.47,142393.0,107.0687,107.0861,106.7981,106.8854,142393.0
2019-11-04 10:10:00,122.5,122.5,122.06,122.11,180109.0,106.9116,106.9116,106.5276,106.5712,180109.0
2019-11-04 10:15:00,122.12,122.49,122.08,122.4,133507.0,106.5799,106.9029,106.545,106.8243,133507.0
2019-11-04 10:20:00,122.4,122.57,122.35,122.4,59861.0,106.8243,106.9727,106.7807,106.8243,59861.0
2019-11-04 10:25:00,122.39,122.39,121.94,121.94,109922.0,106.8156,106.8156,106.4229,106.4229,109922.0
2019-11-04 10:30:00,121.96,122.03,121.92,121.94,52543.0,106.4403,106.5014,106.4054,106.4229,52543.0
2019-11-04 10:35:00,121.96,122.01,121.86,121.9,71811.0,106.4403,106.4839,106.353,106.3879,71811.0
2019-11-04 10:40:00,121.9,121.91,121.66,121.71,46843.0,106.3879,106.3967,106.1785,106.2221,46843.0
2019-11-04 10:45:00,121.73,121.91,121.63,121.75,47820.0,106.2396,106.3967,106.1523,106.257,47820.0
2019-11-04 10:50:00,121.73,121.76,121.47,121.49,67324.0,106.2396,106.2658,106.0127,106.0301,67324.0
2019-11-04 10:55:00,121.48,121.51,121.31,121.34,81311.0,106.0214,106.0476,105.873,105.8992,81311.0
2019-11-04 11:00:00,121.34,121.38,121.03,121.08,128703.0,105.8992,105.9341,105.6287,105.6723,128703.0
2019-11-04 11:05:00,121.09,121.1,120.97,121.0,136865.0,105.681,105.6897,105.5763,105.6025,136865.0
2019-11-04 11:10:00,121.0,121.09,121.0,121.04,94962.0,105.6025,105.681,105.6025,105.6374,94962.0
2019-11-04 11:15:00,121.04,121.31,121.0,121.28,110520.0,105.6374,105.873,105.6025,105.8468,110520.0
2019-11-04 11:20:00,121.27,121.47,121.26,121.46,58245.0,105.8381,106.0127,105.8294,106.0039,58245.0
2019-11-04 11:25:00,121.46,121.6,121.34,121.34,107658.0,106.0039,106.1261,105.8992,105.8992,107658.0
2019-11-04 11:30:00,121.31,121.32,121.03,121.05,66016.0,105.873,105.8817,105.6287,105.6461,66016.0
2019-11-04 11:35:00,121.06,121.08,120.93,120.98,151246.0,105.6548,105.6723,105.5414,105.585,151246.0
2019-11-04 11:40:00,120.98,121.01,120.91,120.94,146487.0,105.585,105.6112,105.5239,105.5501,146487.0
2019-11-04 11:45:00,120.93,120.94,120.63,120.71,80270.0,105.5414,105.5501,105.2796,105.3494,80270.0
2019-11-04 11:50:00,120.71,120.92,120.67,120.89,87297.0,105.3494,105.5327,105.3145,105.5065,87297.0
2019-11-04 11:55:00,120.89,120.89,120.64,120.64,92254.0,105.5065,105.5065,105.2883,105.2883,92254.0
2019-11-04 12:00:00,120.65,120.68,120.32,120.34,94846.0,105.297,105.3232,105.009,105.0265,94846.0
2019-11-04 12:05:00,120.35,120.42,120.15,120.27,142879.0,105.0352,105.0963,104.8606,104.9654,142879.0
2019-11-04 12:10:00,120.29,120.29,120.01,120.01,132153.0,104.9828,104.9828,104.7385,104.7385,132153.0
2019-11-04 12:15:00,120.0,120.06,119.92,120.01,124579.0,104.7297,104.7821,104.6599,104.7385,124579.0
2019-11-04 12:20:00,120.02,120.06,119.93,119.98,68427.0,104.7472,104.7821,104.6686,104.7123,68427.0
2019-11-04 12:25:00,119.98,120.03,119.95,120.02,37352.0,104.7123,104.7559,104.6861,104.7472,37352.0
2019-11-04 12:30:00,120.0,120.04,119.98,120.01,59613.0,104.7297,104.7646,104.7123,104.7385,59613.0
2019-11-04 12:35:00,120.01,120.03,119.92,119.97,69841.0,104.7385,104.7559,104.6599,104.7035,69841.0
2019-11-04 12:40:00,119.97,119.97,119.71,119.71,113389.0,104.7035,104.7035,104.4766,104.4766,113389.0
2019-11-04 12:45:00,119.7,119.87,119.69,119.73,79182.0,104.4679,104.6163,104.4592,104.4941,79182.0
2019-11-04 12:50:00,119.73,119.78,119.68,119.77,76334.0,104.4941,104.5377,104.4504,104.529,76334.0
2019-11-04 12:55:00,119.77,119.85,119.74,119.75,82251.0,104.529,104.5988,104.5028,104.5115,82251.0
2019-11-04 13:00:00,119.75,119.75,119.65,119.71,62275.0,104.5115,104.5115,104.4243,104.4766,62275.0
2019-11-04 13:05:00,119.71,119.79,119.63,119.73,64149.0,104.4766,104.5464,104.4068,104.4941,64149.0
2019-11-04 13:10:00,119.75,119.79,119.7,119.7,47812.0,104.5115,104.5464,104.4679,104.4679,47812.0
2019-11-04 13:15:00,119.7,119.87,119.69,119.76,83952.0,104.4679,104.6163,104.4592,104.5203,83952.0
2019-11-04 13:20:00,119.77,119.86,119.71,119.82,69894.0,104.529,104.6075,104.4766,104.5726,69894.0
2019-11-04 13:25:00,119.84,119.9,119.82,119.87,79515.0,104.5901,104.6424,104.5726,104.6163,79515.0
2019-11-04 13:30:00,119.87,119.88,119.8,119.8,40589.0,104.6163,104.625,104.5552,104.5552,40589.0
2019-11-04 13:35:00,119.8,119.83,119.77,119.78,48550.0,104.5552,104.5814,104.529,104.5377,48550.0
2019-11-04 13:40:00,119.79,119.85,119.67,119.72,57143.0,104.5464,104.5988,104.4417,104.4854,57143.0
2019-11-04 13:45:00,119.74,119.76,119.66,119.7,36917.0,104.5028,104.5203,104.433,104.4679,36917.0
2019-11-04 13:50:00,119.71,119.77,119.66,119.69,42515.0,104.4766,104.529,104.433,104.4592,42515.0
2019-11-04 13:55:00,119.68,119.84,119.68,119.77,50427.0,104.4504,104.5901,104.4504,104.529,50427.0
2019-11-04 14:00:00,119.77,119.78,119.72,119.74,82871.0,104.529,104.5377,104.4854,104.5028,82871.0
2019-11-04 14:05:00,119.75,119.81,119.66,119.66,78272.0,104.5115,104.5639,104.433,104.433,78272.0
2019-11-04 14:10:00,119.66,119.67,119.45,119.48,104252.0,104.433,104.4417,104.2497,104.2759,104252.0
2019-11-04 14:15:00,119.49,119.5,119.39,119.44,64486.0,104.2846,104.2933,104.1973,104.241,64486.0
2019-11-04 14:20:00,119.44,119.45,119.28,119.31,50161.0,104.241,104.2497,104.1013,104.1275,50161.0
2019-11-04 14:25:00,119.32,119.39,119.3,119.36,48817.0,104.1363,104.1973,104.1188,104.1712,48817.0
2019-11-04 14:30:00,119.37,119.44,119.32,119.41,61444.0,104.1799,104.241,104.1363,104.2148,61444.0
2019-11-04 14:35:00,119.41,119.43,119.36,119.43,47709.0,104.2148,104.2323,104.1712,104.2323,47709.0
2019-11-04 14:40:00,119.43,119.47,119.39,119.46,83349.0,104.2323,104.2672,104.1973,104.2584,83349.0
2019-11-04 14:45:00,119.46,119.52,119.44,119.51,66755.0,104.2584,104.3108,104.241,104.3021,66755.0
2019-11-04 14:50:00,119.51,119.52,119.32,119.33,67618.0,104.3021,104.3108,104.1363,104.145,67618.0
2019-11-04 14:55:00,119.33,119.35,119.08,119.08,146268.0,104.145,104.1624,103.9268,103.9268,146268.0
2019-11-04 15:00:00,119.08,119.14,119.02,119.04,152098.0,103.9268,103.9792,103.8744,103.8919,152098.0
2019-11-04 15:05:00,119.03,119.06,118.87,118.88,90662.0,103.8832,103.9093,103.7435,103.7522,90662.0
2019-11-04 15:10:00,118.88,118.94,118.77,118.78,71105.0,103.7522,103.8046,103.6562,103.665,71105.0
2019-11-04 15:15:00,118.78,118.95,118.78,118.9,113421.0,103.665,103.8133,103.665,103.7697,113421.0
2019-11-04 15:20:00,118.9,119.02,118.89,119.0,83399.0,103.7697,103.8744,103.761,103.857,83399.0
2019-11-04 15:25:00,119.0,119.02,118.9,118.92,92323.0,103.857,103.8744,103.7697,103.7872,92323.0
2019-11-04 15:30:00,118.92,118.97,118.81,118.92,240482.0,103.7872,103.8308,103.6912,103.7872,240482.0
2019-11-04 15:35:00,118.91,118.91,118.76,118.77,292838.0,103.7784,103.7784,103.6475,103.6562,292838.0
2019-11-04 15:40:00,118.77,118.87,118.64,118.87,302938.0,103.6562,103.7435,103.5428,103.7435,302938.0
2019-11-04 15:45:00,118.87,118.88,118.76,118.84,155892.0,103.7435,103.7522,103.6475,103.7173,155892.0
2019-11-04 15:50:00,118.84,119.24,118.83,119.23,304014.0,103.7173,104.0664,103.7086,104.0577,304014.0
2019-11-04 15:55:00,119.24,119.27,118.95,119.08,358331.0,104.0664,104.0926,103.8133,103.9268,358331.0
2019-11-05 09:30:00,118.83,118.83,118.37,118.38,428917.0,103.7086,103.7086,103.3071,103.3159,428917.0
2019-11-05 09:35:00,118.37,118.55,118.23,118.46,291067.0,103.3071,103.4642,103.185,103.3857,291067.0
2019-11-05 09:40:00,118.47,118.87,118.41,118.73,240849.0,103.3944,103.7435,103.3421,103.6213,240849.0
2019-11-05 09:45:00,118.73,118.74,118.56,118.61,77125.0,103.6213,103.6301,103.473,103.5166,77125.0
2019-11-05 09:50:00,118.62,118.77,118.62,118.75,104988.0,103.5253,103.6562,103.5253,103.6388,104988.0
2019-11-05 09:55:00,118.75,118.8,118.59,118.7,87444.0,103.6388,103.6824,103.4991,103.5952,87444.0
2019-11-05 10:00:00,118.72,118.85,118.65,118.72,103661.0,103.6126,103.7261,103.5515,103.6126,103661.0
2019-11-05 10:05:00,118.72,119.29,118.69,119.17,110752.0,103.6126,104.1101,103.5864,104.0053,110752.0
2019-11-05 10:10:00,119.17,119.23,118.94,119.06,87093.0,104.0053,104.0577,103.8046,103.9093,87093.0
2019-11-05 10:15:00,119.07,119.23,119.06,119.23,98452.0,103.9181,104.0577,103.9093,104.0577,98452.0
2019-11-05 10:20:00,119.23,119.28,119.01,119.04,83829.0,104.0577,104.1013,103.8657,103.8919,83829.0
2019-11-05 10:25:00,119.04,119.32,119.02,119.25,61787.0,103.8919,104.1363,103.8744,104.0752,61787.0
2019-11-05 10:30:00,119.25,119.28,119.1,119.15,56527.0,104.0752,104.1013,103.9442,103.9879,56527.0
2019-11-05 10:35:00,119.15,119.26,119.14,119.26,63508.0,103.9879,104.0839,103.9792,104.0839,63508.0
2019-11-05 10:40:00,119.26,119.4,119.25,119.26,54921.0,104.0839,104.2061,104.0752,104.0839,54921.0
2019-11-05 10:45:00,119.27,119.59,119.24,119.53,67270.0,104.0926,104.3719,104.0664,104.3195,67270.0
2019-11-05 10:50:00,119.53,119.57,119.32,119.32,175133.0,104.3195,104.3544,104.1363,104.1363,175133.0
2019-11-05 10:55:00,119.32,119.36,118.96,118.96,99734.0,104.1363,104.1712,103.8221,103.8221,99734.0
2019-11-05 11:00:00,118.96,119.13,118.9,119.03,73469.0,103.8221,103.9704,103.7697,103.8832,73469.0
2019-11-05 11:05:00,119.03,119.06,118.94,119.03,68035.0,103.8832,103.9093,103.8046,103.8832,68035.0
2019-11-05 11:10:00,119.04,119.07,118.98,119.03,63120.0,103.8919,103.9181,103.8395,103.8832,63120.0
2019-11-05 11:15:00,119.04,119.34,119.02,119.21,55194.0,103.8919,104.1537,103.8744,104.0403,55194.0
2019-11-05 11:20:00,119.22,119.35,119.12,119.33,50465.0,104.049,104.1624,103.9617,104.145,50465.0
2019-11-05 11:25:00,119.34,119.42,119.21,119.3,60575.0,104.1537,104.2235,104.0403,104.1188,60575.0
2019-11-05 11:30:00,119.3,119.33,119.21,119.26,67014.0,104.1188,104.145,104.0403,104.0839,67014.0
2019-11-05 11:35:00,119.27,119.49,119.25,119.35,49007.0,104.0926,104.2846,104.0752,104.1624,49007.0
2019-11-05 11:40:00,119.35,119.36,119.21,119.31,46125.0,104.1624,104.1712,104.0403,104.1275,46125.0
2019-11-05 11:45:00,119.32,119.37,119.21,119.28,30113.0,104.1363,104.1799,104.0403,104.1013,30113.0
2019-11-05 11:50:00,119.27,119.48,119.27,119.46,36023.0,104.0926,104.2759,104.0926,104.2584,36023.0
2019-11-05 11:55:00,119.46,119.5,119.38,119.4,50987.0,104.2584,104.2933,104.1886,104.2061,50987.0
2019-11-05 12:00:00,119.39,119.39,119.29,119.32,63987.0,104.1973,104.1973,104.1101,104.1363,63987.0
2019-11-05 12:05:00,119.33,119.33,119.17,119.21,31463.0,104.145,104.145,104.0053,104.0403,31463.0
2019-11-05 12:10:00,119.2,119.28,119.15,119.23,39128.0,104.0315,104.1013,103.9879,104.0577,39128.0
2019-11-05 12:15:00,119.23,119.23,119.05,119.05,35123.0,104.0577,104.0577,103.9006,103.9006,35123.0
2019-11-05 12:20:00,119.07,119.17,119.04,119.17,27274.0,103.9181,104.0053,103.8919,104.0053,27274.0
2019-11-05 12:25:00,119.17,119.27,119.13,119.22,43987.0,104.0053,104.0926,103.9704,104.049,43987.0
2019-11-05 12:30:00,119.21,119.26,119.2,119.23,22870.0,104.0403,104.0839,104.0315,104.0577,22870.0
2019-11-05 12:35:00,119.23,119.24,119.2,119.23,27785.0,104.0577,104.0664,104.0315,104.0577,27785.0
2019-11-05 12:40:00,119.25,119.27,119.18,119.25,35717.0,104.0752,104.0926,104.0141,104.0752,35717.0
2019-11-05 12:45:00,119.24,119.29,119.16,119.19,64169.0,104.0664,104.1101,103.9966,104.0228,64169.0
2019-11-05 12:50:00,119.18,119.19,119.14,119.18,41554.0,104.0141,104.0228,103.9792,104.0141,41554.0
2019-11-05 12:55:00,119.18,119.2,119.16,119.2,16951.0,104.0141,104.0315,103.9966,104.0315,16951.0
2019-11-05 13:00:00,119.19,119.23,119.12,119.12,23213.0,104.0228,104.0577,103.9617,103.9617,23213.0
2019-11-05 13:05:00,119.12,119.15,119.0,119.0,39240.0,103.9617,103.9879,103.857,103.857,39240.0
2019-11-05 13:10:00,119.0,119.16,118.97,119.14,39511.0,103.857,103.9966,103.8308,103.9792,39511.0
2019-11-05 13:15:00,119.14,119.15,119.02,119.11,28565.0,103.9792,103.9879,103.8744,103.953,28565.0
2019-11-05 13:20:00,119.1,119.13,119.05,119.13,29158.0,103.9442,103.9704,103.9006,103.9704,29158.0
2019-11-05 13:25:00,119.12,119.13,119.01,119.03,23736.0,103.9617,103.9704,103.8657,103.8832,23736.0
2019-11-05 13:30:00,119.03,119.03,118.89,118.99,82170.0,103.8832,103.8832,103.761,103.8482,82170.0
2019-11-05 13:35:00,119.0,119.04,118.97,119.02,37099.0,103.857,103.8919,103.8308,103.8744,37099.0
2019-11-05 13:40:00,119.03,119.11,119.0,119.03,25681.0,103.8832,103.953,103.857,103.8832,25681.0
2019-11-05 13:45:00,119.04,119.12,119.0,119.12,30697.0,103.8919,103.9617,103.857,103.9617,30697.0
2019-11-05 13:50:00,119.12,119.12,119.03,119.05,34368.0,103.9617,103.9617,103.8832,103.9006,34368.0
2019-11-05 13:55:00,119.06,119.11,119.04,119.05,43260.0,103.9093,103.953,103.8919,103.9006,43260.0
2019-11-05 14:00:00,119.05,119.11,119.04,119.09,33757.0,103.9006,103.953,103.8919,103.9355,33757.0
2019-11-05 14:05:00,119.08,119.09,119.03,119.07,24301.0,103.9268,103.9355,103.8832,103.9181,24301.0
2019-11-05 14:10:00,119.08,119.12,119.04,119.04,26117.0,103.9268,103.9617,103.8919,103.8919,26117.0
2019-11-05 14:15:00,119.04,119.09,118.99,119.01,43362.0,103.8919,103.9355,103.8482,103.8657,43362.0
2019-11-05 14:20:00,119.01,119.06,118.99,119.03,24422.0,103.8657,103.9093,103.8482,103.8832,24422.0
2019-11-05 14:25:00,119.04,119.06,119.02,119.03,27168.0,103.8919,103.9093,103.8744,103.8832,27168.0
2019-11-05 14:30:00,119.04,119.07,119.01,119.06,28488.0,103.8919,103.9181,103.8657,103.9093,28488.0
2019-11-05 14:35:00,119.06,119.08,119.01,119.02,24492.0,103.9093,103.9268,103.8657,103.8744,24492.0
2019-11-05 14:40:00,119.02,119.06,119.01,119.04,39919.0,103.8744,103.9093,103.8657,103.8919,39919.0
2019-11-05 14:45:00,119.04,119.08,119.01,119.07,36056.0,103.8919,103.9268,103.8657,103.9181,36056.0
2019-11-05 14:50:00,119.07,119.12,119.02,119.11,66164.0,103.9181,103.9617,103.8744,103.953,66164.0
2019-11-05 14:55:00,119.11,119.12,119.04,119.04,30883.0,103.953,103.9617,103.8919,103.8919,30883.0
2019-11-05 15:00:00,119.03,119.1,119.01,119.05,27715.0,103.8832,103.9442,103.8657,103.9006,27715.0
2019-11-05 15:05:00,119.05,119.08,119.01,119.04,65677.0,103.9006,103.9268,103.8657,103.8919,65677.0
2019-11-05 15:10:00,119.04,119.06,119.02,119.05,131192.0,103.8919,103.9093,103.8744,103.9006,131192.0
2019-11-05 15:15:00,119.05,119.06,119.0,119.05,68211.0,103.9006,103.9093,103.857,103.9006,68211.0
2019-11-05 15:20:00,119.05,119.12,119.03,119.1,59809.0,103.9006,103.9617,103.8832,103.9442,59809.0
2019-11-05 15:25:00,119.09,119.17,119.01,119.13,149328.0,103.9355,104.0053,103.8657,103.9704,149328.0
2019-11-05 15:30:00,119.12,119.14,119.03,119.04,93904.0,103.9617,103.9792,103.8832,103.8919,93904.0
2019-11-05 15:35:00,119.04,119.1,119.04,119.06,113543.0,103.8919,103.9442,103.8919,103.9093,113543.0
2019-11-05 15:40:00,119.06,119.13,119.04,119.08,110381.0,103.9093,103.9704,103.8919,103.9268,110381.0
2019-11-05 15:45:00,119.08,119.11,119.04,119.09,179076.0,103.9268,103.953,103.8919,103.9355,179076.0
2019-11-05 15:50:00,119.09,119.2,119.05,119.19,177773.0,103.9355,104.0315,103.9006,104.0228,177773.0
2019-11-05 15:55:00,119.19,119.23,118.97,119.01,562390.0,104.0228,104.0577,103.8308,103.8657,562390.0
2019-11-06 09:30:00,119.1,119.31,118.8,119.13,237636.0,103.9442,104.1275,103.6824,103.9704,237636.0
2019-11-06 09:35:00,119.12,119.38,119.03,119.05,74780.0,103.9617,104.1886,103.8832,103.9006,74780.0
2019-11-06 09:40:00,119.05,119.17,118.72,118.73,91517.0,103.9006,104.0053,103.6126,103.6213,91517.0
2019-11-06 09:45:00,118.73,119.01,118.66,118.96,62997.0,103.6213,103.8657,103.5602,103.8221,62997.0
2019-11-06 09:50:00,118.97,119.01,118.76,118.79,74473.0,103.8308,103.8657,103.6475,103.6737,74473.0
2019-11-06 09:55:00,118.79,118.9,118.7,118.75,53490.0,103.6737,103.7697,103.5952,103.6388,53490.0
2019-11-06 10:00:00,118.79,119.28,118.69,119.25,68777.0,103.6737,104.1013,103.5864,104.0752,68777.0
2019-11-06 10:05:00,119.27,119.42,119.21,119.37,58185.0,104.0926,104.2235,104.0403,104.1799,58185.0
2019-11-06 10:10:00,119.35,119.38,119.17,119.28,65363.0,104.1624,104.1886,104.0053,104.1013,65363.0
2019-11-06 10:15:00,119.28,119.5,119.22,119.48,146711.0,104.1013,104.2933,104.049,104.2759,146711.0
2019-11-06 10:20:00,119.47,119.63,119.47,119.59,121594.0,104.2672,104.4068,104.2672,104.3719,121594.0
2019-11-06 10:25:00,119.61,119.89,119.59,119.87,97415.0,104.3894,104.6337,104.3719,104.6163,97415.0
2019-11-06 10:30:00,119.86,120.25,119.85,120.16,130661.0,104.6075,104.9479,104.5988,104.8694,130661.0
2019-11-06 10:35:00,120.15,120.27,120.12,120.13,60572.0,104.8606,104.9654,104.8345,104.8432,60572.0
2019-11-06 10:40:00,120.12,120.19,120.01,120.02,38654.0,104.8345,104.8955,104.7385,104.7472,38654.0
2019-11-06 10:45:00,120.02,120.1,119.99,120.06,31031.0,104.7472,104.817,104.721,104.7821,31031.0
2019-11-06 10:50:00,120.05,120.05,119.81,119.81,44483.0,104.7734,104.7734,104.5639,104.5639,44483.0
2019-11-06 10:55:00,119.81,119.97,119.8,119.95,46719.0,104.5639,104.7035,104.5552,104.6861,46719.0
2019-11-06 11:00:00,119.96,119.97,119.75,119.81,39496.0,104.6948,104.7035,104.5115,104.5639,39496.0
2019-11-06 11:05:00,119.81,119.93,119.79,119.89,32476.0,104.5639,104.6686,104.5464,104.6337,32476.0
2019-11-06 11:10:00,119.9,120.04,119.82,119.98,196141.0,104.6424,104.7646,104.5726,104.7123,196141.0
2019-11-06 11:15:00,119.98,120.07,119.93,119.97,65064.0,104.7123,104.7908,104.6686,104.7035,65064.0
2019-11-06 11:20:00,119.97,120.02,119.92,119.96,105104.0,104.7035,104.7472,104.6599,104.6948,105104.0
2019-11-06 11:25:00,119.95,120.01,119.9,119.99,58253.0,104.6861,104.7385,104.6424,104.721,58253.0
2019-11-06 11:30:00,119.99,120.0,119.92,119.93,34053.0,104.721,104.7297,104.6599,104.6686,34053.0
2019-11-06 11:35:00,119.92,120.09,119.92,120.07,44718.0,104.6599,104.8083,104.6599,104.7908,44718.0
2019-11-06 11:40:00,120.07,120.25,119.98,120.05,70732.0,104.7908,104.9479,104.7123,104.7734,70732.0
2019-11-06 11:45:00,120.02,120.13,119.83,120.1,78382.0,104.7472,104.8432,104.5814,104.817,78382.0
2019-11-06 11:50:00,120.08,120.15,120.03,120.05,22726.0,104.7995,104.8606,104.7559,104.7734,22726.0
2019-11-06 11:55:00,120.04,120.07,119.94,119.95,51684.0,104.7646,104.7908,104.6774,104.6861,51684.0
2019-11-06 12:00:00,119.96,120.04,119.91,119.92,45932.0,104.6948,104.7646,104.6512,104.6599,45932.0
2019-11-06 12:05:00,119.91,119.91,119.67,119.69,29765.0,104.6512,104.6512,104.4417,104.4592,29765.0
2019-11-06 12:10:00,119.7,119.81,119.69,119.78,30325.0,104.4679,104.5639,104.4592,104.5377,30325.0
2019-11-06 12:15:00,119.78,119.79,119.62,119.66,30835.0,104.5377,104.5464,104.3981,104.433,30835.0
2019-11-06 12:20:00,119.66,119.77,119.62,119.77,79261.0,104.433,104.529,104.3981,104.529,79261.0
2019-11-06 12:25:00,119.77,119.84,119.75,119.8,21679.0,104.529,104.5901,104.5115,104.5552,21679.0
2019-11-06 12:30:00,119.81,119.96,119.79,119.92,24716.0,104.5639,104.6948,104.5464,104.6599,24716.0
2019-11-06 12:35:00,119.93,119.96,119.9,119.94,19847.0,104.6686,104.6948,104.6424,104.6774,19847.0
2019-11-06 12:40:00,119.94,119.99,119.83,119.87,27149.0,104.6774,104.721,104.5814,104.6163,27149.0
2019-11-06 12:45:00,119.87,119.96,119.84,119.95,19336.0,104.6163,104.6948,104.5901,104.6861,19336.0
2019-11-06 12:50:00,119.97,119.99,119.9,119.91,35047.0,104.7035,104.721,104.6424,104.6512,35047.0
2019-11-06 12:55:00,119.91,119.96,119.87,119.92,20783.0,104.6512,104.6948,104.6163,104.6599,20783.0
2019-11-06 13:00:00,119.92,119.97,119.9,119.97,23387.0,104.6599,104.7035,104.6424,104.7035,23387.0
2019-11-06 13:05:00,119.97,120.07,119.96,120.02,24505.0,104.7035,104.7908,104.6948,104.7472,24505.0
2019-11-06 13:10:00,120.03,120.11,120.0,120.06,17380.0,104.7559,104.8257,104.7297,104.7821,17380.0
2019-11-06 13:15:00,120.07,120.1,119.99,120.0,28064.0,104.7908,104.817,104.721,104.7297,28064.0
2019-11-06 13:20:00,119.99,120.05,119.97,120.04,20004.0,104.721,104.7734,104.7035,104.7646,20004.0
2019-11-06 13:25:00,120.05,120.11,120.03,120.1,21644.0,104.7734,104.8257,104.7559,104.817,21644.0
2019-11-06 13:30:00,120.1,120.13,120.05,120.07,21382.0,104.817,104.8432,104.7734,104.7908,21382.0
2019-11-06 13:35:00,120.07,120.22,120.06,120.2,28391.0,104.7908,104.9217,104.7821,104.9043,28391.0
2019-11-06 13:40:00,120.21,120.21,120.08,120.1,28184.0,104.913,104.913,104.7995,104.817,28184.0
2019-11-06 13:45:00,120.1,120.11,119.99,119.99,18576.0,104.817,104.8257,104.721,104.721,18576.0
2019-11-06 13:50:00,120.0,120.02,119.91,120.01,27489.0,104.7297,104.7472,104.6512,104.7385,27489.0
2019-11-06 13:55:00,120.02,120.08,120.02,120.07,19247.0,104.7472,104.7995,104.7472,104.7908,19247.0
2019-11-06 14:00:00,120.06,120.11,120.03,120.11,17666.0,104.7821,104.8257,104.7559,104.8257,17666.0
2019-11-06 14:05:00,120.12,120.18,120.1,120.17,17638.0,104.8345,104.8868,104.817,104.8781,17638.0
2019-11-06 14:10:00,120.17,120.2,120.1,120.19,25756.0,104.8781,104.9043,104.817,104.8955,25756.0
2019-11-06 14:15:00,120.18,120.2,120.17,120.19,11198.0,104.8868,104.9043,104.8781,104.8955,11198.0
2019-11-06 14:20:00,120.2,120.25,120.07,120.08,31961.0,104.9043,104.9479,104.7908,104.7995,31961.0
2019-11-06 14:25:00,120.07,120.09,119.96,119.97,74635.0,104.7908,104.8083,104.6948,104.7035,74635.0
2019-11-06 14:30:00,119.96,120.06,119.91,120.06,47985.0,104.6948,104.7821,104.6512,104.7821,47985.0
2019-11-06 14:35:00,120.07,120.07,119.92,119.93,61121.0,104.7908,104.7908,104.6599,104.6686,61121.0
2019-11-06 14:40:00,119.93,120.07,119.88,120.06,33236.0,104.6686,104.7908,104.625,104.7821,33236.0
2019-11-06 14:45:00,120.07,120.07,120.01,120.02,15352.0,104.7908,104.7908,104.7385,104.7472,15352.0
2019-11-06 14:50:00,120.02,120.16,120.0,120.03,82542.0,104.7472,104.8694,104.7297,104.7559,82542.0
2019-11-06 14:55:00,120.02,120.14,120.01,120.13,62484.0,104.7472,104.8519,104.7385,104.8432,62484.0
2019-11-06 15:00:00,120.13,120.17,120.11,120.15,21049.0,104.8432,104.8781,104.8257,104.8606,21049.0
2019-11-06 15:05:00,120.15,120.25,120.15,120.23,41143.0,104.8606,104.9479,104.8606,104.9305,41143.0
2019-11-06 15:10:00,120.23,120.25,120.18,120.19,40723.0,104.9305,104.9479,104.8868,104.8955,40723.0
2019-11-06 15:15:00,120.19,120.29,120.18,120.25,100485.0,104.8955,104.9828,104.8868,104.9479,100485.0
2019-11-06 15:20:00,120.25,120.26,120.17,120.19,30851.0,104.9479,104.9566,104.8781,104.8955,30851.0
2019-11-06 15:25:00,120.2,120.27,120.18,120.25,60121.0,104.9043,104.9654,104.8868,104.9479,60121.0
2019-11-06 15:30:00,120.25,120.26,120.15,120.26,115261.0,104.9479,104.9566,104.8606,104.9566,115261.0
2019-11-06 15:35:00,120.27,120.27,120.19,120.25,34065.0,104.9654,104.9654,104.8955,104.9479,34065.0
2019-11-06 15:40:00,120.24,120.25,120.15,120.16,39636.0,104.9392,104.9479,104.8606,104.8694,39636.0
2019-11-06 15:45:00,120.15,120.17,120.12,120.15,71538.0,104.8606,104.8781,104.8345,104.8606,71538.0
2019-11-06 15:50:00,120.15,120.18,119.96,120.11,118596.0,104.8606,104.8868,104.6948,104.8257,118596.0
2019-11-06 15:55:00,120.11,120.35,120.1,120.31,246239.0,104.8257,105.0352,104.817,105.0003,246239.0
2019-11-07 09:30:00,120.34,120.34,119.22,119.37,222764.0,105.0265,105.0265,104.049,104.1799,222764.0
2019-11-07 09:35:00,119.37,119.43,118.81,119.42,172340.0,104.1799,104.2323,103.6912,104.2235,172340.0
2019-11-07 09:40:00,119.43,119.71,119.25,119.66,128585.0,104.2323,104.4766,104.0752,104.433,128585.0
2019-11-07 09:45:00,119.66,120.05,119.66,119.99,82870.0,104.433,104.7734,104.433,104.721,82870.0
2019-11-07 09:50:00,119.98,120.04,119.83,119.92,64275.0,104.7123,104.7646,104.5814,104.6599,64275.0
2019-11-07 09:55:00,119.94,120.04,119.81,119.93,69508.0,104.6774,104.7646,104.5639,104.6686,69508.0
2019-11-07 10:00:00,119.94,120.06,119.89,120.0,119856.0,104.6774,104.7821,104.6337,104.7297,119856.0
2019-11-07 10:05:00,120.02,120.16,119.97,120.11,82906.0,104.7472,104.8694,104.7035,104.8257,82906.0
2019-11-07 10:10:00,120.12,120.14,119.98,119.99,127779.0,104.8345,104.8519,104.7123,104.721,127779.0
2019-11-07 10:15:00,120.0,120.01,119.84,119.84,74273.0,104.7297,104.7385,104.5901,104.5901,74273.0
2019-11-07 10:20:00,119.84,120.03,119.84,119.97,97628.0,104.5901,104.7559,104.5901,104.7035,97628.0
2019-11-07 10:25:00,119.97,120.03,119.84,119.84,54748.0,104.7035,104.7559,104.5901,104.5901,54748.0
2019-11-07 10:30:00,119.87,119.88,119.72,119.82,43845.0,104.6163,104.625,104.4854,104.5726,43845.0
2019-11-07 10:35:00,119.81,119.98,119.81,119.91,57900.0,104.5639,104.7123,104.5639,104.6512,57900.0
2019-11-07 10:40:00,119.92,119.96,119.84,119.88,65183.0,104.6599,104.6948,104.5901,104.625,65183.0
2019-11-07 10:45:00,119.89,119.9,119.79,119.8,51048.0,104.6337,104.6424,104.5464,104.5552,51048.0
2019-11-07 10:50:00,119.83,120.0,119.73,119.73,129138.0,104.5814,104.7297,104.4941,104.4941,129138.0
2019-11-07 10:55:00,119.75,119.81,119.68,119.75,36236.0,104.5115,104.5639,104.4504,104.5115,36236.0
2019-11-07 11:00:00,119.76,119.81,119.68,119.79,45106.0,104.5203,104.5639,104.4504,104.5464,45106.0
2019-11-07 11:05:00,119.79,119.82,119.68,119.68,40340.0,104.5464,104.5726,104.4504,104.4504,40340.0
2019-11-07 11:10:00,119.69,119.71,119.61,119.68,50412.0,104.4592,104.4766,104.3894,104.4504,50412.0
2019-11-07 11:15:00,119.67,119.73,119.56,119.71,32822.0,104.4417,104.4941,104.3457,104.4766,32822.0
2019-11-07 11:20:00,119.71,119.78,119.67,119.75,38828.0,104.4766,104.5377,104.4417,104.5115,38828.0
2019-11-07 11:25:00,119.75,119.79,119.6,119.61,62574.0,104.5115,104.5464,104.3806,104.3894,62574.0
2019-11-07 11:30:00,119.61,119.89,119.57,119.86,94764.0,104.3894,104.6337,104.3544,104.6075,94764.0
2019-11-07 11:35:00,119.87,119.89,119.68,119.69,71812.0,104.6163,104.6337,104.4504,104.4592,71812.0
2019-11-07 11:40:00,119.68,119.74,119.61,119.7,23263.0,104.4504,104.5028,104.3894,104.4679,23263.0
2019-11-07 11:45:00,119.71,119.78,119.68,119.75,69454.0,104.4766,104.5377,104.4504,104.5115,69454.0
2019-11-07 11:50:00,119.76,119.81,119.7,119.76,51473.0,104.5203,104.5639,104.4679,104.5203,51473.0
2019-11-07 11:55:00,119.77,119.92,119.71,119.88,93671.0,104.529,104.6599,104.4766,104.625,93671.0
2019-11-07 12:00:00,119.91,119.93,119.64,119.65,72097.0,104.6512,104.6686,104.4155,104.4243,72097.0
2019-11-07 12:05:00,119.64,119.64,119.45,119.52,49818.0,104.4155,104.4155,104.2497,104.3108,49818.0
2019-11-07 12:10:00,119.53,119.58,119.44,119.45,98101.0,104.3195,104.3632,104.241,104.2497,98101.0
2019-11-07 12:15:00,119.45,119.49,119.39,119.48,26818.0,104.2497,104.2846,104.1973,104.2759,26818.0
2019-11-07 12:20:00,119.48,119.55,119.45,119.48,36344.0,104.2759,104.337,104.2497,104.2759,36344.0
2019-11-07 12:25:00,119.48,119.52,119.44,119.51,45865.0,104.2759,104.3108,104.241,104.3021,45865.0
2019-11-07 12:30:00,119.51,119.59,119.47,119.59,35635.0,104.3021,104.3719,104.2672,104.3719,35635.0
2019-11-07 12:35:00,119.61,119.68,119.58,119.65,70483.0,104.3894,104.4504,104.3632,104.4243,70483.0
2019-11-07 12:40:00,119.65,119.69,119.56,119.56,44255.0,104.4243,104.4592,104.3457,104.3457,44255.0
2019-11-07 12:45:00,119.56,119.68,119.5,119.68,28984.0,104.3457,104.4504,104.2933,104.4504,28984.0
2019-11-07 12:50:00,119.68,119.68,119.55,119.61,55757.0,104.4504,104.4504,104.337,104.3894,55757.0
2019-11-07 12:55:00,119.6,119.69,119.59,119.67,47505.0,104.3806,104.4592,104.3719,104.4417,47505.0
2019-11-07 13:00:00,119.67,119.69,119.59,119.62,104534.0,104.4417,104.4592,104.3719,104.3981,104534.0
2019-11-07 13:05:00,119.61,119.62,119.57,119.61,29893.0,104.3894,104.3981,104.3544,104.3894,29893.0
2019-11-07 13:10:00,119.6,119.64,119.58,119.61,26278.0,104.3806,104.4155,104.3632,104.3894,26278.0
2019-11-07 13:15:00,119.62,119.67,119.59,119.61,48240.0,104.3981,104.4417,104.3719,104.3894,48240.0
2019-11-07 13:20:00,119.6,119.65,119.55,119.65,44495.0,104.3806,104.4243,104.337,104.4243,44495.0
2019-11-07 13:25:00,119.67,119.76,119.65,119.74,39325.0,104.4417,104.5203,104.4243,104.5028,39325.0
2019-11-07 13:30:00,119.74,119.74,119.66,119.66,43540.0,104.5028,104.5028,104.433,104.433,43540.0
2019-11-07 13:35:00,119.66,119.67,119.55,119.57,39159.0,104.433,104.4417,104.337,104.3544,39159.0
2019-11-07 13:40:00,119.58,119.64,119.54,119.61,41337.0,104.3632,104.4155,104.3283,104.3894,41337.0
2019-11-07 13:45:00,119.61,119.69,119.58,119.67,50892.0,104.3894,104.4592,104.3632,104.4417,50892.0
2019-11-07 13:50:00,119.67,119.69,119.61,119.61,53622.0,104.4417,104.4592,104.3894,104.3894,53622.0
2019-11-07 13:55:00,119.63,119.67,119.56,119.58,39796.0,104.4068,104.4417,104.3457,104.3632,39796.0
2019-11-07 14:00:00,119.59,119.63,119.55,119.58,37435.0,104.3719,104.4068,104.337,104.3632,37435.0
2019-11-07 14:05:00,119.58,119.62,119.5,119.51,55880.0,104.3632,104.3981,104.2933,104.3021,55880.0
2019-11-07 14:10:00,119.52,119.57,119.49,119.52,50999.0,104.3108,104.3544,104.2846,104.3108,50999.0
2019-11-07 14:15:00,119.53,119.53,119.47,119.51,41046.0,104.3195,104.3195,104.2672,104.3021,41046.0
2019-11-07 14:20:00,119.53,119.55,119.49,119.5,40930.0,104.3195,104.337,104.2846,104.2933,40930.0
2019-11-07 14:25:00,119.49,119.55,119.48,119.5,28146.0,104.2846,104.337,104.2759,104.2933,28146.0
2019-11-07 14:30:00,119.5,119.54,119.49,119.51,43237.0,104.2933,104.3283,104.2846,104.3021,43237.0
2019-11-07 14:35:00,119.5,119.7,119.49,119.69,33270.0,104.2933,104.4679,104.2846,104.4592,33270.0
2019-11-07 14:40:00,119.69,119.73,119.43,119.61,123770.0,104.4592,104.4941,104.2323,104.3894,123770.0
2019-11-07 14:45:00,119.63,119.63,119.52,119.57,64171.0,104.4068,104.4068,104.3108,104.3544,64171.0
2019-11-07 14:50:00,119.57,119.58,119.46,119.47,114343.0,104.3544,104.3632,104.2584,104.2672,114343.0
2019-11-07 14:55:00,119.5,119.55,119.43,119.43,43300.0,104.2933,104.337,104.2323,104.2323,43300.0
2019-11-07 15:00:00,119.45,119.54,119.44,119.48,58179.0,104.2497,104.3283,104.241,104.2759,58179.0
2019-11-07 15:05:00,119.49,119.5,119.4,119.44,60865.0,104.2846,104.2933,104.2061,104.241,60865.0
2019-11-07 15:10:00,119.45,119.46,119.37,119.37,46989.0,104.2497,104.2584,104.1799,104.1799,46989.0
2019-11-07 15:15:00,119.38,119.38,119.3,119.32,56047.0,104.1886,104.1886,104.1188,104.1363,56047.0
2019-11-07 15:20:00,119.32,119.35,119.27,119.32,70076.0,104.1363,104.1624,104.0926,104.1363,70076.0
2019-11-07 15:25:00,119.31,119.38,119.29,119.37,54984.0,104.1275,104.1886,104.1101,104.1799,54984.0
2019-11-07 15:30:00,119.38,119.53,119.38,119.5,80471.0,104.1886,104.3195,104.1886,104.2933,80471.0
2019-11-07 15:35:00,119.5,119.56,119.35,119.52,117357.0,104.2933,104.3457,104.1624,104.3108,117357.0
2019-11-07 15:40:00,119.53,119.59,119.43,119.47,99432.0,104.3195,104.3719,104.2323,104.2672,99432.0
2019-11-07 15:45:00,119.49,119.53,119.46,119.47,76892.0,104.2846,104.3195,104.2584,104.2672,76892.0
2019-11-07 15:50:00,119.46,119.49,119.24,119.31,123933.0,104.2584,104.2846,104.0664,104.1275,123933.0
2019-11-07 15:55:00,119.31,119.63,119.29,119.61,387074.0,104.1275,104.4068,104.1101,104.3894,387074.0
2019-11-08 09:30:00,119.85,120.39,119.77,120.38,140331.0,104.5988,105.0701,104.529,105.0614,140331.0
2019-11-08 09:35:00,120.43,120.59,119.96,119.98,112676.0,105.105,105.2446,104.6948,104.7123,112676.0
2019-11-08 09:40:00,119.99,120.09,119.8,119.98,57358.0,104.721,104.8083,104.5552,104.7123,57358.0
2019-11-08 09:45:00,119.98,120.04,119.85,119.85,33105.0,104.7123,104.7646,104.5988,104.5988,33105.0
2019-11-08 09:50:00,119.87,119.88,119.72,119.81,57963.0,104.6163,104.625,104.4854,104.5639,57963.0
2019-11-08 09:55:00,119.81,119.87,119.66,119.79,60727.0,104.5639,104.6163,104.433,104.5464,60727.0
2019-11-08 10:00:00,119.79,120.19,119.72,120.16,124123.0,104.5464,104.8955,104.4854,104.8694,124123.0
2019-11-08 10:05:00,120.16,120.24,119.91,119.98,43725.0,104.8694,104.9392,104.6512,104.7123,43725.0
2019-11-08 10:10:00,120.01,120.07,119.89,119.94,37722.0,104.7385,104.7908,104.6337,104.6774,37722.0
2019-11-08 10:15:00,119.94,120.0,119.8,119.8,38132.0,104.6774,104.7297,104.5552,104.5552,38132.0
2019-11-08 10:20:00,119.82,119.86,119.72,119.79,42741.0,104.5726,104.6075,104.4854,104.5464,42741.0
2019-11-08 10:25:00,119.8,119.81,119.68,119.74,39152.0,104.5552,104.5639,104.4504,104.5028,39152.0
2019-11-08 10:30:00,119.76,119.95,119.72,119.94,32792.0,104.5203,104.6861,104.4854,104.6774,32792.0
2019-11-08 10:35:00,119.94,120.01,119.79,119.81,32089.0,104.6774,104.7385,104.5464,104.5639,32089.0
2019-11-08 10:40:00,119.81,119.85,119.47,119.47,40210.0,104.5639,104.5988,104.2672,104.2672,40210.0
2019-11-08 10:45:00,119.47,119.47,119.16,119.26,37532.0,104.2672,104.2672,103.9966,104.0839,37532.0
2019-11-08 10:50:00,119.28,119.45,119.24,119.45,27687.0,104.1013,104.2497,104.0664,104.2497,27687.0
2019-11-08 10:55:00,119.45,119.57,119.44,119.52,26043.0,104.2497,104.3544,104.241,104.3108,26043.0
2019-11-08 11:00:00,119.52,119.52,119.39,119.46,29521.0,104.3108,104.3108,104.1973,104.2584,29521.0
2019-11-08 11:05:00,119.47,119.55,119.4,119.46,28455.0,104.2672,104.337,104.2061,104.2584,28455.0
2019-11-08 11:10:00,119.46,119.55,119.37,119.4,26944.0,104.2584,104.337,104.1799,104.2061,26944.0
2019-11-08 11:15:00,119.41,119.44,119.37,119.42,28089.0,104.2148,104.241,104.1799,104.2235,28089.0
2019-11-08 11:20:00,119.41,119.41,119.35,119.39,21912.0,104.2148,104.2148,104.1624,104.1973,21912.0
2019-11-08 11:25:00,119.39,119.48,119.33,119.48,30544.0,104.1973,104.2759,104.145,104.2759,30544.0
2019-11-08 11:30:00,119.51,119.52,119.47,119.51,27090.0,104.3021,104.3108,104.2672,104.3021,27090.0
2019-11-08 11:35:00,119.51,119.51,119.44,119.46,17399.0,104.3021,104.3021,104.241,104.2584,17399.0
2019-11-08 11:40:00,119.45,119.45,119.25,119.26,28805.0,104.2497,104.2497,104.0752,104.0839,28805.0
2019-11-08 11:45:00,119.26,119.31,119.18,119.3,19322.0,104.0839,104.1275,104.0141,104.1188,19322.0
2019-11-08 11:50:00,119.3,119.37,119.26,119.36,23121.0,104.1188,104.1799,104.0839,104.1712,23121.0
2019-11-08 11:55:00,119.36,119.39,119.31,119.36,27422.0,104.1712,104.1973,104.1275,104.1712,27422.0
2019-11-08 12:00:00,119.35,119.38,119.31,119.37,20414.0,104.1624,104.1886,104.1275,104.1799,20414.0
2019-11-08 12:05:00,119.37,119.38,119.31,119.32,23686.0,104.1799,104.1886,104.1275,104.1363,23686.0
2019-11-08 12:10:00,119.32,119.34,119.27,119.31,50402.0,104.1363,104.1537,104.0926,104.1275,50402.0
2019-11-08 12:15:00,119.32,119.37,119.3,119.35,18341.0,104.1363,104.1799,104.1188,104.1624,18341.0
2019-11-08 12:20:00,119.34,119.37,119.3,119.31,20241.0,104.1537,104.1799,104.1188,104.1275,20241.0
2019-11-08 12:25:00,119.31,119.31,119.22,119.27,23127.0,104.1275,104.1275,104.049,104.0926,23127.0
2019-11-08 12:30:00,119.27,119.33,119.24,119.3,23620.0,104.0926,104.145,104.0664,104.1188,23620.0
2019-11-08 12:35:00,119.3,119.43,119.28,119.42,24002.0,104.1188,104.2323,104.1013,104.2235,24002.0
2019-11-08 12:40:00,119.43,119.44,119.32,119.34,26094.0,104.2323,104.241,104.1363,104.1537,26094.0
2019-11-08 12:45:00,119.34,119.38,119.32,119.32,22318.0,104.1537,104.1886,104.1363,104.1363,22318.0
2019-11-08 12:50:00,119.33,119.36,119.25,119.29,45119.0,104.145,104.1712,104.0752,104.1101,45119.0
2019-11-08 12:55:00,119.3,119.34,119.27,119.34,23782.0,104.1188,104.1537,104.0926,104.1537,23782.0
2019-11-08 13:00:00,119.34,119.46,119.33,119.45,29499.0,104.1537,104.2584,104.145,104.2497,29499.0
2019-11-08 13:05:00,119.44,119.48,119.37,119.39,24697.0,104.241,104.2759,104.1799,104.1973,24697.0
2019-11-08 13:10:00,119.4,119.5,119.4,119.48,12145.0,104.2061,104.2933,104.2061,104.2759,12145.0
2019-11-08 13:15:00,119.48,119.49,119.42,119.44,22062.0,104.2759,104.2846,104.2235,104.241,22062.0
2019-11-08 13:20:00,119.44,119.47,119.39,119.39,15749.0,104.241,104.2672,104.1973,104.1973,15749.0
2019-11-08 13:25:00,119.38,119.41,119.34,119.37,19414.0,104.1886,104.2148,104.1537,104.1799,19414.0
2019-11-08 13:30:00,119.38,119.4,119.28,119.32,26391.0,104.1886,104.2061,104.1013,104.1363,26391.0
2019-11-08 13:35:00,119.31,119.36,119.27,119.34,16662.0,104.1275,104.1712,104.0926,104.1537,16662.0
2019-11-08 13:40:00,119.34,119.39,119.34,119.39,13136.0,104.1537,104.1973,104.1537,104.1973,13136.0
2019-11-08 13:45:00,119.4,119.45,119.38,119.41,18222.0,104.2061,104.2497,104.1886,104.2148,18222.0
2019-11-08 13:50:00,119.42,119.42,119.33,119.36,17970.0,104.2235,104.2235,104.145,104.1712,17970.0
2019-11-08 13:55:00,119.36,119.36,119.22,119.23,22115.0,104.1712,104.1712,104.049,104.0577,22115.0
2019-11-08 14:00:00,119.23,119.27,119.22,119.26,20462.0,104.0577,104.0926,104.049,104.0839,20462.0
2019-11-08 14:05:00,119.27,119.32,119.26,119.3,18838.0,104.0926,104.1363,104.0839,104.1188,18838.0
2019-11-08 14:10:00,119.3,119.35,119.3,119.33,19214.0,104.1188,104.1624,104.1188,104.145,19214.0
2019-11-08 14:15:00,119.33,119.33,119.25,119.29,18954.0,104.145,104.145,104.0752,104.1101,18954.0
2019-11-08 14:20:00,119.28,119.3,119.22,119.22,17327.0,104.1013,104.1188,104.049,104.049,17327.0
2019-11-08 14:25:00,119.22,119.26,119.22,119.26,26808.0,104.049,104.0839,104.049,104.0839,26808.0
2019-11-08 14:30:00,119.26,119.37,119.26,119.37,24319.0,104.0839,104.1799,104.0839,104.1799,24319.0
2019-11-08 14:35:00,119.37,119.4,119.33,119.39,23243.0,104.1799,104.2061,104.145,104.1973,23243.0
2019-11-08 14:40:00,119.4,119.44,119.38,119.43,16083.0,104.2061,104.241,104.1886,104.2323,16083.0
2019-11-08 14:45:00,119.44,119.46,119.41,119.41,17947.0,104.241,104.2584,104.2148,104.2148,17947.0
2019-11-08 14:50:00,119.42,119.43,119.36,119.38,17371.0,104.2235,104.2323,104.1712,104.1886,17371.0
2019-11-08 14:55:00,119.38,119.42,119.37,119.4,19584.0,104.1886,104.2235,104.1799,104.2061,19584.0
2019-11-08 15:00:00,119.41,119.48,119.4,119.47,24715.0,104.2148,104.2759,104.2061,104.2672,24715.0
2019-11-08 15:05:00,119.47,119.48,119.43,119.47,25661.0,104.2672,104.2759,104.2323,104.2672,25661.0
2019-11-08 15:10:00,119.48,119.51,119.47,119.5,23129.0,104.2759,104.3021,104.2672,104.2933,23129.0
2019-11-08 15:15:00,119.5,119.52,119.47,119.49,25678.0,104.2933,104.3108,104.2672,104.2846,25678.0
2019-11-08 15:20:00,119.5,119.54,119.49,119.52,19875.0,104.2933,104.3283,104.2846,104.3108,19875.0
2019-11-08 15:25:00,119.53,119.53,119.46,119.48,32503.0,104.3195,104.3195,104.2584,104.2759,32503.0
2019-11-08 15:30:00,119.49,119.52,119.42,119.46,63167.0,104.2846,104.3108,104.2235,104.2584,63167.0
2019-11-08 15:35:00,119.45,119.54,119.45,119.52,46977.0,104.2497,104.3283,104.2497,104.3108,46977.0
2019-11-08 15:40:00,119.51,119.56,119.5,119.54,54814.0,104.3021,104.3457,104.2933,104.3283,54814.0
2019-11-08 15:45:00,119.54,119.65,119.51,119.65,91792.0,104.3283,104.4243,104.3021,104.4243,91792.0
2019-11-08 15:50:00,119.66,119.71,119.58,119.66,93639.0,104.433,104.4766,104.3632,104.433,93639.0
2019-11-08 15:55:00,119.65,119.74,119.61,119.69,239433.0,104.4243,104.5028,104.3894,104.4592,239433.0
2019-11-11 09:30:00,119.48,119.62,119.27,119.44,156749.0,104.2759,104.3981,104.0926,104.241,156749.0
2019-11-11 09:35:00,119.43,119.77,119.32,119.63,43521.0,104.2323,104.529,104.1363,104.4068,43521.0
2019-11-11 09:40:00,119.64,119.82,119.58,119.75,42672.0,104.4155,104.5726,104.3632,104.5115,42672.0
2019-11-11 09:45:00,119.76,119.8,119.58,119.7,61725.0,104.5203,104.5552,104.3632,104.4679,61725.0
2019-11-11 09:50:00,119.7,119.86,119.69,119.84,39131.0,104.4679,104.6075,104.4592,104.5901,39131.0
2019-11-11 09:55:00,119.84,119.89,119.76,119.81,27484.0,104.5901,104.6337,104.5203,104.5639,27484.0
2019-11-11 10:00:00,119.81,119.96,119.62,119.95,79416.0,104.5639,104.6948,104.3981,104.6861,79416.0
2019-11-11 10:05:00,119.94,120.0,119.85,119.96,32280.0,104.6774,104.7297,104.5988,104.6948,32280.0
2019-11-11 10:10:00,119.97,119.97,119.74,119.86,17522.0,104.7035,104.7035,104.5028,104.6075,17522.0
2019-11-11 10:15:00,119.88,119.89,119.78,119.8,35242.0,104.625,104.6337,104.5377,104.5552,35242.0
2019-11-11 10:20:00,119.8,119.8,119.55,119.59,26629.0,104.5552,104.5552,104.337,104.3719,26629.0
2019-11-11 10:25:00,119.59,119.6,119.3,119.3,57479.0,104.3719,104.3806,104.1188,104.1188,57479.0
2019-11-11 10:30:00,119.31,119.4,119.27,119.28,33738.0,104.1275,104.2061,104.0926,104.1013,33738.0
2019-11-11 10:35:00,119.27,119.32,119.19,119.24,36909.0,104.0926,104.1363,104.0228,104.0664,36909.0
2019-11-11 10:40:00,119.25,119.35,119.19,119.24,30801.0,104.0752,104.1624,104.0228,104.0664,30801.0
2019-11-11 10:45:00,119.25,119.35,119.2,119.33,35495.0,104.0752,104.1624,104.0315,104.145,35495.0
2019-11-11 10:50:00,119.33,119.37,119.26,119.28,50308.0,104.145,104.1799,104.0839,104.1013,50308.0
2019-11-11 10:55:00,119.28,119.3,119.09,119.15,61265.0,104.1013,104.1188,103.9355,103.9879,61265.0
2019-11-11 11:00:00,119.14,119.45,119.13,119.44,37929.0,103.9792,104.2497,103.9704,104.241,37929.0
2019-11-11 11:05:00,119.44,119.56,119.41,119.54,30293.0,104.241,104.3457,104.2148,104.3283,30293.0
2019-11-11 11:10:00,119.54,119.69,119.53,119.55,37702.0,104.3283,104.4592,104.3195,104.337,37702.0
2019-11-11 11:15:00,119.54,119.65,119.54,119.58,42951.0,104.3283,104.4243,104.3283,104.3632,42951.0
2019-11-11 11:20:00,119.58,119.6,119.48,119.51,51795.0,104.3632,104.3806,104.2759,104.3021,51795.0
2019-11-11 11:25:00,119.5,119.55,119.41,119.49,49824.0,104.2933,104.337,104.2148,104.2846,49824.0
2019-11-11 11:30:00,119.47,119.51,119.4,119.41,25079.0,104.2672,104.3021,104.2061,104.2148,25079.0
2019-11-11 11:35:00,119.43,119.49,119.41,119.45,29854.0,104.2323,104.2846,104.2148,104.2497,29854.0
2019-11-11 11:40:00,119.45,119.48,119.32,119.42,26160.0,104.2497,104.2759,104.1363,104.2235,26160.0
2019-11-11 11:45:00,119.43,119.46,119.33,119.36,35362.0,104.2323,104.2584,104.145,104.1712,35362.0
2019-11-11 11:50:00,119.37,119.41,119.21,119.21,27510.0,104.1799,104.2148,104.0403,104.0403,27510.0
2019-11-11 11:55:00,119.24,119.31,119.17,119.28,43560.0,104.0664,104.1275,104.0053,104.1013,43560.0
2019-11-11 12:00:00,119.27,119.31,119.22,119.25,35083.0,104.0926,104.1275,104.049,104.0752,35083.0
2019-11-11 12:05:00,119.26,119.4,119.24,119.32,22434.0,104.0839,104.2061,104.0664,104.1363,22434.0
2019-11-11 12:10:00,119.33,119.37,119.3,119.36,24971.0,104.145,104.1799,104.1188,104.1712,24971.0
2019-11-11 12:15:00,119.35,119.4,119.28,119.3,26688.0,104.1624,104.2061,104.1013,104.1188,26688.0
2019-11-11 12:20:00,119.32,119.35,119.27,119.31,34614.0,104.1363,104.1624,104.0926,104.1275,34614.0
2019-11-11 12:25:00,119.31,119.36,119.25,119.26,23682.0,104.1275,104.1712,104.0752,104.0839,23682.0
2019-11-11 12:30:00,119.24,119.29,119.2,119.23,20678.0,104.0664,104.1101,104.0315,104.0577,20678.0
2019-11-11 12:35:00,119.22,119.27,119.18,119.23,50847.0,104.049,104.0926,104.0141,104.0577,50847.0
2019-11-11 12:40:00,119.26,119.33,119.23,119.29,21028.0,104.0839,104.145,104.0577,104.1101,21028.0
2019-11-11 12:45:00,119.29,119.32,119.22,119.25,23711.0,104.1101,104.1363,104.049,104.0752,23711.0
2019-11-11 12:50:00,119.25,119.3,119.22,119.3,11129.0,104.0752,104.1188,104.049,104.1188,11129.0
2019-11-11 12:55:00,119.29,119.36,119.29,119.34,18018.0,104.1101,104.1712,104.1101,104.1537,18018.0
2019-11-11 13:00:00,119.33,119.4,119.31,119.35,42394.0,104.145,104.2061,104.1275,104.1624,42394.0
2019-11-11 13:05:00,119.37,119.44,119.36,119.36,19135.0,104.1799,104.241,104.1712,104.1712,19135.0
2019-11-11 13:10:00,119.37,119.39,119.33,119.37,42585.0,104.1799,104.1973,104.145,104.1799,42585.0
2019-11-11 13:15:00,119.37,119.48,119.36,119.48,25634.0,104.1799,104.2759,104.1712,104.2759,25634.0
2019-11-11 13:20:00,119.49,119.49,119.41,119.47,18134.0,104.2846,104.2846,104.2148,104.2672,18134.0
2019-11-11 13:25:00,119.46,119.5,119.45,119.48,13130.0,104.2584,104.2933,104.2497,104.2759,13130.0
2019-11-11 13:30:00,119.48,119.52,119.45,119.5,24615.0,104.2759,104.3108,104.2497,104.2933,24615.0
2019-11-11 13:35:00,119.5,119.56,119.46,119.47,30050.0,104.2933,104.3457,104.2584,104.2672,30050.0
2019-11-11 13:40:00,119.48,119.49,119.43,119.45,14189.0,104.2759,104.2846,104.2323,104.2497,14189.0
2019-11-11 13:45:00,119.43,119.46,119.39,119.46,54598.0,104.2323,104.2584,104.1973,104.2584,54598.0
2019-11-11 13:50:00,119.45,119.47,119.43,119.44,14508.0,104.2497,104.2672,104.2323,104.241,14508.0
2019-11-11 13:55:00,119.43,119.46,119.4,119.42,17280.0,104.2323,104.2584,104.2061,104.2235,17280.0
2019-11-11 14:00:00,119.42,119.46,119.41,119.46,17843.0,104.2235,104.2584,104.2148,104.2584,17843.0
2019-11-11 14:05:00,119.46,119.47,119.41,119.41,14356.0,104.2584,104.2672,104.2148,104.2148,14356.0
2019-11-11 14:10:00,119.43,119.48,119.42,119.44,18108.0,104.2323,104.2759,104.2235,104.241,18108.0
2019-11-11 14:15:00,119.46,119.53,119.46,119.53,27347.0,104.2584,104.3195,104.2584,104.3195,27347.0
2019-11-11 14:20:00,119.53,119.54,119.46,119.48,22615.0,104.3195,104.3283,104.2584,104.2759,22615.0
2019-11-11 14:25:00,119.48,119.5,119.43,119.48,19987.0,104.2759,104.2933,104.2323,104.2759,19987.0
2019-11-11 14:30:00,119.48,119.5,119.45,119.47,12355.0,104.2759,104.2933,104.2497,104.2672,12355.0
2019-11-11 14:35:00,119.47,119.5,119.45,119.49,11397.0,104.2672,104.2933,104.2497,104.2846,11397.0
2019-11-11 14:40:00,119.49,119.52,119.46,119.49,20549.0,104.2846,104.3108,104.2584,104.2846,20549.0
2019-11-11 14:45:00,119.49,119.5,119.44,119.44,22426.0,104.2846,104.2933,104.241,104.241,22426.0
2019-11-11 14:50:00,119.44,119.46,119.41,119.45,21158.0,104.241,104.2584,104.2148,104.2497,21158.0
2019-11-11 14:55:00,119.45,119.5,119.43,119.44,18531.0,104.2497,104.2933,104.2323,104.241,18531.0
2019-11-11 15:00:00,119.44,119.5,119.43,119.45,12094.0,104.241,104.2933,104.2323,104.2497,12094.0
2019-11-11 15:05:00,119.45,119.48,119.44,119.44,18532.0,104.2497,104.2759,104.241,104.241,18532.0
2019-11-11 15:10:00,119.45,119.46,119.44,119.45,22180.0,104.2497,104.2584,104.241,104.2497,22180.0
2019-11-11 15:15:00,119.46,119.47,119.44,119.44,15240.0,104.2584,104.2672,104.241,104.241,15240.0
2019-11-11 15:20:00,119.45,119.5,119.44,119.46,14309.0,104.2497,104.2933,104.241,104.2584,14309.0
2019-11-11 15:25:00,119.47,119.48,119.44,119.45,22233.0,104.2672,104.2759,104.241,104.2497,22233.0
2019-11-11 15:30:00,119.45,119.46,119.39,119.4,36241.0,104.2497,104.2584,104.1973,104.2061,36241.0
2019-11-11 15:35:00,119.4,119.5,119.39,119.45,52488.0,104.2061,104.2933,104.1973,104.2497,52488.0
2019-11-11 15:40:00,119.44,119.46,119.39,119.45,85744.0,104.241,104.2584,104.1973,104.2497,85744.0
2019-11-11 15:45:00,119.46,119.49,119.43,119.49,48347.0,104.2584,104.2846,104.2323,104.2846,48347.0
2019-11-11 15:50:00,119.48,119.48,119.3,119.31,65615.0,104.2759,104.2759,104.1188,104.1275,65615.0
2019-11-11 15:55:00,119.32,119.35,119.19,119.34,257005.0,104.1363,104.1624,104.0228,104.1537,257005.0
2019-11-12 09:30:00,119.49,119.6,119.07,119.32,174887.0,104.2846,104.3806,103.9181,104.1363,174887.0
2019-11-12 09:35:00,119.33,119.54,119.32,119.51,38540.0,104.145,104.3283,104.1363,104.3021,38540.0
2019-11-12 09:40:00,119.5,119.59,119.31,119.32,39308.0,104.2933,104.3719,104.1275,104.1363,39308.0
2019-11-12 09:45:00,119.33,119.45,119.27,119.3,60696.0,104.145,104.2497,104.0926,104.1188,60696.0
2019-11-12 09:50:00,119.3,119.45,119.22,119.45,52096.0,104.1188,104.2497,104.049,104.2497,52096.0
2019-11-12 09:55:00,119.46,119.55,119.34,119.55,38647.0,104.2584,104.337,104.1537,104.337,38647.0
2019-11-12 10:00:00,119.54,119.54,119.22,119.24,57678.0,104.3283,104.3283,104.049,104.0664,57678.0
2019-11-12 10:05:00,119.24,119.29,119.1,119.25,54992.0,104.0664,104.1101,103.9442,104.0752,54992.0
2019-11-12 10:10:00,119.26,119.37,119.16,119.34,34596.0,104.0839,104.1799,103.9966,104.1537,34596.0
2019-11-12 10:15:00,119.31,119.34,119.16,119.22,26641.0,104.1275,104.1537,103.9966,104.049,26641.0
2019-11-12 10:20:00,119.23,119.34,119.21,119.25,32384.0,104.0577,104.1537,104.0403,104.0752,32384.0
2019-11-12 10:25:00,119.25,119.33,119.24,119.28,36475.0,104.0752,104.145,104.0664,104.1013,36475.0
2019-11-12 10:30:00,119.29,119.29,119.01,119.02,40771.0,104.1101,104.1101,103.8657,103.8744,40771.0
2019-11-12 10:35:00,119.01,119.03,118.82,118.82,73137.0,103.8657,103.8832,103.6999,103.6999,73137.0
2019-11-12 10:40:00,118.82,118.82,118.72,118.78,39479.0,103.6999,103.6999,103.6126,103.665,39479.0
2019-11-12 10:45:00,118.78,118.92,118.72,118.75,38572.0,103.665,103.7872,103.6126,103.6388,38572.0
2019-11-12 10:50:00,118.75,119.04,118.73,119.02,45246.0,103.6388,103.8919,103.6213,103.8744,45246.0
2019-11-12 10:55:00,119.0,119.0,118.86,118.86,33490.0,103.857,103.857,103.7348,103.7348,33490.0
2019-11-12 11:00:00,118.86,118.93,118.84,118.86,38143.0,103.7348,103.7959,103.7173,103.7348,38143.0
2019-11-12 11:05:00,118.86,118.91,118.82,118.9,29291.0,103.7348,103.7784,103.6999,103.7697,29291.0
2019-11-12 11:10:00,118.9,118.97,118.88,118.91,31228.0,103.7697,103.8308,103.7522,103.7784,31228.0
2019-11-12 11:15:00,118.91,118.96,118.87,118.88,34459.0,103.7784,103.8221,103.7435,103.7522,34459.0
2019-11-12 11:20:00,118.88,118.91,118.82,118.85,26741.0,103.7522,103.7784,103.6999,103.7261,26741.0
2019-11-12 11:25:00,118.86,118.96,118.8,118.8,48799.0,103.7348,103.8221,103.6824,103.6824,48799.0
2019-11-12 11:30:00,118.81,118.86,118.73,118.73,66435.0,103.6912,103.7348,103.6213,103.6213,66435.0
2019-11-12 11:35:00,118.73,118.78,118.68,118.75,56058.0,103.6213,103.665,103.5777,103.6388,56058.0
2019-11-12 11:40:00,118.76,118.76,118.6,118.64,91437.0,103.6475,103.6475,103.5079,103.5428,91437.0
2019-11-12 11:45:00,118.63,118.69,118.57,118.57,51370.0,103.5341,103.5864,103.4817,103.4817,51370.0
2019-11-12 11:50:00,118.55,118.62,118.54,118.62,45816.0,103.4642,103.5253,103.4555,103.5253,45816.0
2019-11-12 11:55:00,118.62,118.79,118.62,118.79,50910.0,103.5253,103.6737,103.5253,103.6737,50910.0
2019-11-12 12:00:00,118.79,118.83,118.74,118.8,55129.0,103.6737,103.7086,103.6301,103.6824,55129.0
2019-11-12 12:05:00,118.8,118.87,118.78,118.86,34454.0,103.6824,103.7435,103.665,103.7348,34454.0
2019-11-12 12:10:00,118.87,118.93,118.85,118.87,24339.0,103.7435,103.7959,103.7261,103.7435,24339.0
2019-11-12 12:15:00,118.88,118.92,118.84,118.91,24112.0,103.7522,103.7872,103.7173,103.7784,24112.0
2019-11-12 12:20:00,118.91,118.95,118.88,118.95,17756.0,103.7784,103.8133,103.7522,103.8133,17756.0
2019-11-12 12:25:00,118.94,118.98,118.92,118.97,41923.0,103.8046,103.8395,103.7872,103.8308,41923.0
2019-11-12 12:30:00,118.96,118.98,118.83,118.85,76637.0,103.8221,103.8395,103.7086,103.7261,76637.0
2019-11-12 12:35:00,118.86,118.86,118.71,118.79,64682.0,103.7348,103.7348,103.6039,103.6737,64682.0
2019-11-12 12:40:00,118.79,119.12,118.77,119.12,84653.0,103.6737,103.9617,103.6562,103.9617,84653.0
2019-11-12 12:45:00,119.11,119.17,119.05,119.14,38100.0,103.953,104.0053,103.9006,103.9792,38100.0
2019-11-12 12:50:00,119.14,119.17,119.07,119.15,58059.0,103.9792,104.0053,103.9181,103.9879,58059.0
2019-11-12 12:55:00,119.16,119.22,119.12,119.13,13968.0,103.9966,104.049,103.9617,103.9704,13968.0
2019-11-12 13:00:00,119.13,119.15,119.09,119.11,8943.0,103.9704,103.9879,103.9355,103.953,8943.0
2019-11-12 13:05:00,119.11,119.14,119.1,119.11,8748.0,103.953,103.9792,103.9442,103.953,8748.0
2019-11-12 13:10:00,119.11,119.13,119.02,119.07,27166.0,103.953,103.9704,103.8744,103.9181,27166.0
2019-11-12 13:15:00,119.06,119.13,119.05,119.13,11225.0,103.9093,103.9704,103.9006,103.9704,11225.0
2019-11-12 13:20:00,119.12,119.24,119.1,119.24,37699.0,103.9617,104.0664,103.9442,104.0664,37699.0
2019-11-12 13:25:00,119.23,119.27,119.18,119.21,15383.0,104.0577,104.0926,104.0141,104.0403,15383.0
2019-11-12 13:30:00,119.22,119.26,119.12,119.14,23734.0,104.049,104.0839,103.9617,103.9792,23734.0
2019-11-12 13:35:00,119.13,119.23,119.12,119.23,34184.0,103.9704,104.0577,103.9617,104.0577,34184.0
2019-11-12 13:40:00,119.24,119.34,119.23,119.33,62076.0,104.0664,104.1537,104.0577,104.145,62076.0
2019-11-12 13:45:00,119.33,119.35,119.28,119.32,16527.0,104.145,104.1624,104.1013,104.1363,16527.0
2019-11-12 13:50:00,119.33,119.35,119.27,119.3,23979.0,104.145,104.1624,104.0926,104.1188,23979.0
2019-11-12 13:55:00,119.31,119.34,119.26,119.28,14439.0,104.1275,104.1537,104.0839,104.1013,14439.0
2019-11-12 14:00:00,119.27,119.27,119.13,119.13,19142.0,104.0926,104.0926,103.9704,103.9704,19142.0
2019-11-12 14:05:00,119.11,119.2,119.07,119.17,23016.0,103.953,104.0315,103.9181,104.0053,23016.0
2019-11-12 14:10:00,119.19,119.19,119.08,119.13,18837.0,104.0228,104.0228,103.9268,103.9704,18837.0
2019-11-12 14:15:00,119.13,119.25,119.11,119.18,20253.0,103.9704,104.0752,103.953,104.0141,20253.0
2019-11-12 14:20:00,119.18,119.2,119.14,119.17,10149.0,104.0141,104.0315,103.9792,104.0053,10149.0
2019-11-12 14:25:00,119.16,119.21,119.13,119.2,16527.0,103.9966,104.0403,103.9704,104.0315,16527.0
2019-11-12 14:30:00,119.21,119.25,119.19,119.24,20789.0,104.0403,104.0752,104.0228,104.0664,20789.0
2019-11-12 14:35:00,119.24,119.29,119.21,119.22,22873.0,104.0664,104.1101,104.0403,104.049,22873.0
2019-11-12 14:40:00,119.23,119.25,119.16,119.17,9604.0,104.0577,104.0752,103.9966,104.0053,9604.0
2019-11-12 14:45:00,119.18,119.25,119.17,119.18,18992.0,104.0141,104.0752,104.0053,104.0141,18992.0
2019-11-12 14:50:00,119.17,119.19,119.04,119.05,19037.0,104.0053,104.0228,103.8919,103.9006,19037.0
2019-11-12 14:55:00,119.04,119.09,119.01,119.05,22864.0,103.8919,103.9355,103.8657,103.9006,22864.0
2019-11-12 15:00:00,119.04,119.09,119.02,119.04,16954.0,103.8919,103.9355,103.8744,103.8919,16954.0
2019-11-12 15:05:00,119.04,119.08,119.04,119.05,23624.0,103.8919,103.9268,103.8919,103.9006,23624.0
2019-11-12 15:10:00,119.03,119.1,119.03,119.06,20976.0,103.8832,103.9442,103.8832,103.9093,20976.0
2019-11-12 15:15:00,119.05,119.08,119.03,119.05,35134.0,103.9006,103.9268,103.8832,103.9006,35134.0
2019-11-12 15:20:00,119.06,119.08,118.99,119.06,47818.0,103.9093,103.9268,103.8482,103.9093,47818.0
2019-11-12 15:25:00,119.06,119.09,119.04,119.06,32202.0,103.9093,103.9355,103.8919,103.9093,32202.0
2019-11-12 15:30:00,119.06,119.13,119.05,119.09,25218.0,103.9093,103.9704,103.9006,103.9355,25218.0
2019-11-12 15:35:00,119.11,119.14,119.08,119.09,18390.0,103.953,103.9792,103.9268,103.9355,18390.0
2019-11-12 15:40:00,119.1,119.17,119.09,119.12,25287.0,103.9442,104.0053,103.9355,103.9617,25287.0
2019-11-12 15:45:00,119.12,119.16,119.07,119.13,52932.0,103.9617,103.9966,103.9181,103.9704,52932.0
2019-11-12 15:50:00,119.12,119.26,119.1,119.24,77787.0,103.9617,104.0839,103.9442,104.0664,77787.0
2019-11-12 15:55:00,119.23,119.29,119.16,119.28,218769.0,104.0577,104.1101,103.9966,104.1013,218769.0
2019-11-13 09:30:00,119.9,120.35,119.87,120.24,237520.0,104.6424,105.0352,104.6163,104.9392,237520.0
2019-11-13 09:35:00,120.22,120.36,120.02,120.23,120863.0,104.9217,105.0439,104.7472,104.9305,120863.0
2019-11-13 09:40:00,120.25,120.55,120.21,120.28,65927.0,104.9479,105.2097,104.913,104.9741,65927.0
2019-11-13 09:45:00,120.28,120.35,120.14,120.28,74578.0,104.9741,105.0352,104.8519,104.9741,74578.0
2019-11-13 09:50:00,120.27,120.4,120.26,120.35,66446.0,104.9654,105.0788,104.9566,105.0352,66446.0
2019-11-13 09:55:00,120.33,120.47,120.3,120.41,53996.0,105.0177,105.1399,104.9915,105.0875,53996.0
2019-11-13 10:00:00,120.41,120.5,120.34,120.45,91462.0,105.0875,105.1661,105.0265,105.1225,91462.0
2019-11-13 10:05:00,120.46,120.52,120.1,120.17,93890.0,105.1312,105.1836,104.817,104.8781,93890.0
2019-11-13 10:10:00,120.17,120.42,120.15,120.39,35981.0,104.8781,105.0963,104.8606,105.0701,35981.0
2019-11-13 10:15:00,120.42,120.48,120.36,120.43,34054.0,105.0963,105.1486,105.0439,105.105,34054.0
2019-11-13 10:20:00,120.44,120.51,120.4,120.43,41763.0,105.1137,105.1748,105.0788,105.105,41763.0
2019-11-13 10:25:00,120.43,120.43,120.17,120.34,63326.0,105.105,105.105,104.8781,105.0265,63326.0
2019-11-13 10:30:00,120.39,120.47,120.3,120.47,31342.0,105.0701,105.1399,104.9915,105.1399,31342.0
2019-11-13 10:35:00,120.47,120.51,120.33,120.51,37161.0,105.1399,105.1748,105.0177,105.1748,37161.0
2019-11-13 10:40:00,120.51,120.54,120.38,120.53,54985.0,105.1748,105.201,105.0614,105.1923,54985.0
2019-11-13 10:45:00,120.53,120.76,120.52,120.65,53280.0,105.1923,105.393,105.1836,105.297,53280.0
2019-11-13 10:50:00,120.66,120.88,120.66,120.84,49931.0,105.3057,105.4977,105.3057,105.4628,49931.0
2019-11-13 10:55:00,120.86,120.95,120.77,120.82,37063.0,105.4803,105.5588,105.4017,105.4454,37063.0
2019-11-13 11:00:00,120.82,120.83,120.74,120.76,37652.0,105.4454,105.4541,105.3756,105.393,37652.0
2019-11-13 11:05:00,120.77,120.9,120.77,120.83,32639.0,105.4017,105.5152,105.4017,105.4541,32639.0
2019-11-13 11:10:00,120.83,120.86,120.8,120.8,21837.0,105.4541,105.4803,105.4279,105.4279,21837.0
2019-11-13 11:15:00,120.8,120.83,120.77,120.8,45729.0,105.4279,105.4541,105.4017,105.4279,45729.0
2019-11-13 11:20:00,120.8,120.8,120.67,120.75,48211.0,105.4279,105.4279,105.3145,105.3843,48211.0
2019-11-13 11:25:00,120.75,120.78,120.66,120.69,38301.0,105.3843,105.4105,105.3057,105.3319,38301.0
2019-11-13 11:30:00,120.69,120.69,120.56,120.66,46614.0,105.3319,105.3319,105.2185,105.3057,46614.0
2019-11-13 11:35:00,120.65,120.66,120.57,120.61,25845.0,105.297,105.3057,105.2272,105.2621,25845.0
2019-11-13 11:40:00,120.6,120.64,120.54,120.59,34497.0,105.2534,105.2883,105.201,105.2446,34497.0
2019-11-13 11:45:00,120.61,120.66,120.57,120.65,29039.0,105.2621,105.3057,105.2272,105.297,29039.0
2019-11-13 11:50:00,120.65,120.8,120.61,120.79,30534.0,105.297,105.4279,105.2621,105.4192,30534.0
2019-11-13 11:55:00,120.78,120.87,120.75,120.87,24101.0,105.4105,105.489,105.3843,105.489,24101.0
2019-11-13 12:00:00,120.87,120.88,120.82,120.84,32695.0,105.489,105.4977,105.4454,105.4628,32695.0
2019-11-13 12:05:00,120.84,120.91,120.79,120.9,30613.0,105.4628,105.5239,105.4192,105.5152,30613.0
2019-11-13 12:10:00,120.91,120.92,120.87,120.9,25194.0,105.5239,105.5327,105.489,105.5152,25194.0
2019-11-13 12:15:00,120.9,120.9,120.8,120.89,21148.0,105.5152,105.5152,105.4279,105.5065,21148.0
2019-11-13 12:20:00,120.9,120.92,120.85,120.88,26042.0,105.5152,105.5327,105.4716,105.4977,26042.0
2019-11-13 12:25:00,120.87,120.94,120.87,120.91,21862.0,105.489,105.5501,105.489,105.5239,21862.0
2019-11-13 12:30:00,120.9,120.92,120.86,120.89,19686.0,105.5152,105.5327,105.4803,105.5065,19686.0
2019-11-13 12:35:00,120.88,120.92,120.85,120.87,24281.0,105.4977,105.5327,105.4716,105.489,24281.0
2019-11-13 12:40:00,120.87,120.91,120.86,120.87,21314.0,105.489,105.5239,105.4803,105.489,21314.0
2019-11-13 12:45:00,120.89,120.9,120.83,120.84,20723.0,105.5065,105.5152,105.4541,105.4628,20723.0
2019-11-13 12:50:00,120.83,120.87,120.79,120.84,20584.0,105.4541,105.489,105.4192,105.4628,20584.0
2019-11-13 12:55:00,120.85,120.86,120.72,120.76,26645.0,105.4716,105.4803,105.3581,105.393,26645.0
2019-11-13 13:00:00,120.76,120.78,120.72,120.73,32975.0,105.393,105.4105,105.3581,105.3668,32975.0
2019-11-13 13:05:00,120.73,120.8,120.7,120.77,25245.0,105.3668,105.4279,105.3406,105.4017,25245.0
2019-11-13 13:10:00,120.78,120.83,120.76,120.78,12993.0,105.4105,105.4541,105.393,105.4105,12993.0
2019-11-13 13:15:00,120.77,120.79,120.74,120.77,11840.0,105.4017,105.4192,105.3756,105.4017,11840.0
2019-11-13 13:20:00,120.78,120.89,120.77,120.89,20647.0,105.4105,105.5065,105.4017,105.5065,20647.0
2019-11-13 13:25:00,120.89,120.9,120.83,120.83,24151.0,105.5065,105.5152,105.4541,105.4541,24151.0
2019-11-13 13:30:00,120.82,120.83,120.64,120.66,32668.0,105.4454,105.4541,105.2883,105.3057,32668.0
2019-11-13 13:35:00,120.67,120.81,120.65,120.81,28065.0,105.3145,105.4366,105.297,105.4366,28065.0
2019-11-13 13:40:00,120.81,120.83,120.78,120.8,26334.0,105.4366,105.4541,105.4105,105.4279,26334.0
2019-11-13 13:45:00,120.8,120.84,120.77,120.83,16729.0,105.4279,105.4628,105.4017,105.4541,16729.0
2019-11-13 13:50:00,120.83,120.9,120.81,120.86,37930.0,105.4541,105.5152,105.4366,105.4803,37930.0
2019-11-13 13:55:00,120.86,120.92,120.67,120.84,72010.0,105.4803,105.5327,105.3145,105.4628,72010.0
2019-11-13 14:00:00,120.83,120.94,120.77,120.88,25405.0,105.4541,105.5501,105.4017,105.4977,25405.0
2019-11-13 14:05:00,120.87,120.92,120.74,120.78,53652.0,105.489,105.5327,105.3756,105.4105,53652.0
2019-11-13 14:10:00,120.77,120.94,120.74,120.93,73200.0,105.4017,105.5501,105.3756,105.5414,73200.0
2019-11-13 14:15:00,120.94,120.97,120.92,120.96,35300.0,105.5501,105.5763,105.5327,105.5676,35300.0
2019-11-13 14:20:00,120.96,120.99,120.92,120.96,23833.0,105.5676,105.5937,105.5327,105.5676,23833.0
2019-11-13 14:25:00,120.97,120.98,120.94,120.96,25876.0,105.5763,105.585,105.5501,105.5676,25876.0
2019-11-13 14:30:00,120.96,120.98,120.92,120.94,26196.0,105.5676,105.585,105.5327,105.5501,26196.0
2019-11-13 14:35:00,120.93,120.99,120.9,120.96,49642.0,105.5414,105.5937,105.5152,105.5676,49642.0
2019-11-13 14:40:00,120.96,121.05,120.95,121.02,54787.0,105.5676,105.6461,105.5588,105.6199,54787.0
2019-11-13 14:45:00,121.03,121.04,120.91,120.91,34427.0,105.6287,105.6374,105.5239,105.5239,34427.0
2019-11-13 14:50:00,120.92,120.99,120.91,120.97,30637.0,105.5327,105.5937,105.5239,105.5763,30637.0
2019-11-13 14:55:00,120.97,120.97,120.88,120.94,36842.0,105.5763,105.5763,105.4977,105.5501,36842.0
2019-11-13 15:00:00,120.95,120.97,120.84,120.9,36033.0,105.5588,105.5763,105.4628,105.5152,36033.0
2019-11-13 15:05:00,120.9,120.95,120.88,120.91,26505.0,105.5152,105.5588,105.4977,105.5239,26505.0
2019-11-13 15:10:00,120.9,120.94,120.88,120.92,30747.0,105.5152,105.5501,105.4977,105.5327,30747.0
2019-11-13 15:15:00,120.92,120.94,120.9,120.92,21982.0,105.5327,105.5501,105.5152,105.5327,21982.0
2019-11-13 15:20:00,120.93,120.94,120.9,120.91,23594.0,105.5414,105.5501,105.5152,105.5239,23594.0
2019-11-13 15:25:00,120.91,120.94,120.9,120.92,35036.0,105.5239,105.5501,105.5152,105.5327,35036.0
2019-11-13 15:30:00,120.91,120.95,120.83,120.88,59193.0,105.5239,105.5588,105.4541,105.4977,59193.0
2019-11-13 15:35:00,120.88,120.9,120.77,120.77,35259.0,105.4977,105.5152,105.4017,105.4017,35259.0
2019-11-13 15:40:00,120.77,120.83,120.67,120.82,46515.0,105.4017,105.4541,105.3145,105.4454,46515.0
2019-11-13 15:45:00,120.81,120.92,120.81,120.9,57675.0,105.4366,105.5327,105.4366,105.5152,57675.0
2019-11-13 15:50:00,120.9,120.9,120.65,120.78,144851.0,105.5152,105.5152,105.297,105.4105,144851.0
2019-11-13 15:55:00,120.78,120.8,120.54,120.64,617029.0,105.4105,105.4279,105.201,105.2883,617029.0
2019-11-14 09:30:00,120.62,120.73,120.26,120.59,130626.0,105.2708,105.3668,104.9566,105.2446,130626.0
2019-11-14 09:35:00,120.61,120.74,120.42,120.64,35126.0,105.2621,105.3756,105.0963,105.2883,35126.0
2019-11-14 09:40:00,120.63,120.64,120.43,120.51,33503.0,105.2796,105.2883,105.105,105.1748,33503.0
2019-11-14 09:45:00,120.51,120.56,120.37,120.38,43840.0,105.1748,105.2185,105.0526,105.0614,43840.0
2019-11-14 09:50:00,120.38,120.45,120.3,120.31,69361.0,105.0614,105.1225,104.9915,105.0003,69361.0
2019-11-14 09:55:00,120.3,120.65,120.27,120.64,38380.0,104.9915,105.297,104.9654,105.2883,38380.0
2019-11-14 10:00:00,120.65,120.66,120.54,120.55,33492.0,105.297,105.3057,105.201,105.2097,33492.0
2019-11-14 10:05:00,120.58,120.73,120.56,120.68,49908.0,105.2359,105.3668,105.2185,105.3232,49908.0
2019-11-14 10:10:00,120.69,120.76,120.49,120.53,40890.0,105.3319,105.393,105.1574,105.1923,40890.0
2019-11-14 10:15:00,120.56,120.67,120.49,120.65,26532.0,105.2185,105.3145,105.1574,105.297,26532.0
2019-11-14 10:20:00,120.64,120.77,120.59,120.7,49604.0,105.2883,105.4017,105.2446,105.3406,49604.0
2019-11-14 10:25:00,120.7,120.79,120.62,120.72,59344.0,105.3406,105.4192,105.2708,105.3581,59344.0
2019-11-14 10:30:00,120.73,120.92,120.69,120.91,83081.0,105.3668,105.5327,105.3319,105.5239,83081.0
2019-11-14 10:35:00,120.91,120.99,120.78,120.79,67551.0,105.5239,105.5937,105.4105,105.4192,67551.0
2019-11-14 10:40:00,120.79,120.91,120.79,120.85,28333.0,105.4192,105.5239,105.4192,105.4716,28333.0
2019-11-14 10:45:00,120.84,120.96,120.84,120.87,32709.0,105.4628,105.5676,105.4628,105.489,32709.0
2019-11-14 10:50:00,120.87,120.96,120.81,120.95,42724.0,105.489,105.5676,105.4366,105.5588,42724.0
2019-11-14 10:55:00,120.95,120.98,120.89,120.96,49410.0,105.5588,105.585,105.5065,105.5676,49410.0
2019-11-14 11:00:00,120.98,121.17,120.97,121.04,55423.0,105.585,105.7508,105.5763,105.6374,55423.0
2019-11-14 11:05:00,121.04,121.11,120.85,120.86,61654.0,105.6374,105.6985,105.4716,105.4803,61654.0
2019-11-14 11:10:00,120.86,120.86,120.73,120.74,38812.0,105.4803,105.4803,105.3668,105.3756,38812.0
2019-11-14 11:15:00,120.74,120.76,120.67,120.69,22159.0,105.3756,105.393,105.3145,105.3319,22159.0
2019-11-14 11:20:00,120.69,120.73,120.62,120.63,58604.0,105.3319,105.3668,105.2708,105.2796,58604.0
2019-11-14 11:25:00,120.64,120.68,120.53,120.54,49668.0,105.2883,105.3232,105.1923,105.201,49668.0
2019-11-14 11:30:00,120.54,120.54,120.39,120.43,61204.0,105.201,105.201,105.0701,105.105,61204.0
2019-11-14 11:35:00,120.43,120.44,120.27,120.27,29960.0,105.105,105.1137,104.9654,104.9654,29960.0
2019-11-14 11:40:00,120.25,120.34,120.21,120.34,32025.0,104.9479,105.0265,104.913,105.0265,32025.0
2019-11-14 11:45:00,120.34,120.4,120.18,120.21,36270.0,105.0265,105.0788,104.8868,104.913,36270.0
2019-11-14 11:50:00,120.22,120.35,120.17,120.35,40965.0,104.9217,105.0352,104.8781,105.0352,40965.0
2019-11-14 11:55:00,120.35,120.43,120.27,120.28,31741.0,105.0352,105.105,104.9654,104.9741,31741.0
2019-11-14 12:00:00,120.28,120.32,120.23,120.28,34952.0,104.9741,105.009,104.9305,104.9741,34952.0
2019-11-14 12:05:00,120.27,120.32,120.23,120.32,59405.0,104.9654,105.009,104.9305,105.009,59405.0
2019-11-14 12:10:00,120.33,120.33,120.13,120.2,30642.0,105.0177,105.0177,104.8432,104.9043,30642.0
2019-11-14 12:15:00,120.2,120.24,120.14,120.22,27591.0,104.9043,104.9392,104.8519,104.9217,27591.0
2019-11-14 12:20:00,120.24,120.33,120.23,120.25,87359.0,104.9392,105.0177,104.9305,104.9479,87359.0
2019-11-14 12:25:00,120.26,120.29,120.2,120.24,28584.0,104.9566,104.9828,104.9043,104.9392,28584.0
2019-11-14 12:30:00,120.24,120.33,120.2,120.33,24048.0,104.9392,105.0177,104.9043,105.0177,24048.0
2019-11-14 12:35:00,120.34,120.37,120.3,120.32,24314.0,105.0265,105.0526,104.9915,105.009,24314.0
2019-11-14 12:40:00,120.32,120.35,120.23,120.33,30250.0,105.009,105.0352,104.9305,105.0177,30250.0
2019-11-14 12:45:00,120.34,120.45,120.3,120.38,21834.0,105.0265,105.1225,104.9915,105.0614,21834.0
2019-11-14 12:50:00,120.38,120.42,120.35,120.37,15834.0,105.0614,105.0963,105.0352,105.0526,15834.0
2019-11-14 12:55:00,120.36,120.42,120.32,120.4,24281.0,105.0439,105.0963,105.009,105.0788,24281.0
2019-11-14 13:00:00,120.4,120.49,120.38,120.45,24931.0,105.0788,105.1574,105.0614,105.1225,24931.0
2019-11-14 13:05:00,120.47,120.5,120.46,120.49,34144.0,105.1399,105.1661,105.1312,105.1574,34144.0
2019-11-14 13:10:00,120.48,120.51,120.46,120.51,29543.0,105.1486,105.1748,105.1312,105.1748,29543.0
2019-11-14 13:15:00,120.51,120.54,120.48,120.53,13882.0,105.1748,105.201,105.1486,105.1923,13882.0
2019-11-14 13:20:00,120.53,120.53,120.43,120.44,17655.0,105.1923,105.1923,105.105,105.1137,17655.0
2019-11-14 13:25:00,120.44,120.5,120.41,120.47,28442.0,105.1137,105.1661,105.0875,105.1399,28442.0
2019-11-14 13:30:00,120.46,120.5,120.44,120.48,50190.0,105.1312,105.1661,105.1137,105.1486,50190.0
2019-11-14 13:35:00,120.49,120.53,120.47,120.49,20684.0,105.1574,105.1923,105.1399,105.1574,20684.0
2019-11-14 13:40:00,120.5,120.5,120.44,120.48,42410.0,105.1661,105.1661,105.1137,105.1486,42410.0
2019-11-14 13:45:00,120.48,120.51,120.47,120.49,23773.0,105.1486,105.1748,105.1399,105.1574,23773.0
2019-11-14 13:50:00,120.5,120.5,120.43,120.46,33802.0,105.1661,105.1661,105.105,105.1312,33802.0
2019-11-14 13:55:00,120.45,120.45,120.14,120.28,65912.0,105.1225,105.1225,104.8519,104.9741,65912.0
2019-11-14 14:00:00,120.27,120.3,120.21,120.26,30518.0,104.9654,104.9915,104.913,104.9566,30518.0
2019-11-14 14:05:00,120.25,120.25,120.18,120.2,29677.0,104.9479,104.9479,104.8868,104.9043,29677.0
2019-11-14 14:10:00,120.19,120.26,120.14,120.23,28184.0,104.8955,104.9566,104.8519,104.9305,28184.0
2019-11-14 14:15:00,120.23,120.3,120.22,120.27,25655.0,104.9305,104.9915,104.9217,104.9654,25655.0
2019-11-14 14:20:00,120.27,120.3,120.24,120.26,23995.0,104.9654,104.9915,104.9392,104.9566,23995.0
2019-11-14 14:25:00,120.25,120.26,120.13,120.16,30154.0,104.9479,104.9566,104.8432,104.8694,30154.0
2019-11-14 14:30:00,120.16,120.22,120.11,120.19,25602.0,104.8694,104.9217,104.8257,104.8955,25602.0
2019-11-14 14:35:00,120.2,120.23,120.16,120.23,18698.0,104.9043,104.9305,104.8694,104.9305,18698.0
2019-11-14 14:40:00,120.23,120.27,120.22,120.23,20816.0,104.9305,104.9654,104.9217,104.9305,20816.0
2019-11-14 14:45:00,120.23,120.36,120.2,120.33,20140.0,104.9305,105.0439,104.9043,105.0177,20140.0
2019-11-14 14:50:00,120.34,120.36,120.27,120.3,40014.0,105.0265,105.0439,104.9654,104.9915,40014.0
2019-11-14 14:55:00,120.29,120.32,120.28,120.3,20064.0,104.9828,105.009,104.9741,104.9915,20064.0
2019-11-14 15:00:00,120.3,120.33,120.27,120.29,25285.0,104.9915,105.0177,104.9654,104.9828,25285.0
2019-11-14 15:05:00,120.29,120.35,120.28,120.29,26908.0,104.9828,105.0352,104.9741,104.9828,26908.0
2019-11-14 15:10:00,120.29,120.34,120.23,120.23,23205.0,104.9828,105.0265,104.9305,104.9305,23205.0
2019-11-14 15:15:00,120.23,120.25,120.21,120.23,27789.0,104.9305,104.9479,104.913,104.9305,27789.0
2019-11-14 15:20:00,120.24,120.35,120.23,120.33,34606.0,104.9392,105.0352,104.9305,105.0177,34606.0
2019-11-14 15:25:00,120.33,120.41,120.32,120.37,47028.0,105.0177,105.0875,105.009,105.0526,47028.0
2019-11-14 15:30:00,120.38,120.41,120.35,120.39,42895.0,105.0614,105.0875,105.0352,105.0701,42895.0
2019-11-14 15:35:00,120.4,120.43,120.37,120.41,59112.0,105.0788,105.105,105.0526,105.0875,59112.0
2019-11-14 15:40:00,120.41,120.46,120.39,120.43,41454.0,105.0875,105.1312,105.0701,105.105,41454.0
2019-11-14 15:45:00,120.44,120.47,120.38,120.47,76854.0,105.1137,105.1399,105.0614,105.1399,76854.0
2019-11-14 15:50:00,120.47,120.63,120.46,120.52,92296.0,105.1399,105.2796,105.1312,105.1836,92296.0
2019-11-14 15:55:00,120.51,120.53,120.44,120.51,191955.0,105.1748,105.1923,105.1137,105.1748,191955.0
2019-11-15 09:30:00,120.99,120.99,120.47,120.56,536854.0,105.5937,105.5937,105.1399,105.2185,536854.0
2019-11-15 09:35:00,120.56,120.57,120.18,120.29,96490.0,105.2185,105.2272,104.8868,104.9828,96490.0
2019-11-15 09:40:00,120.28,120.44,120.25,120.39,47672.0,104.9741,105.1137,104.9479,105.0701,47672.0
2019-11-15 09:45:00,120.39,120.42,120.27,120.29,47145.0,105.0701,105.0963,104.9654,104.9828,47145.0
2019-11-15 09:50:00,120.31,120.42,120.18,120.19,85707.0,105.0003,105.0963,104.8868,104.8955,85707.0
2019-11-15 09:55:00,120.18,120.2,120.03,120.14,31916.0,104.8868,104.9043,104.7559,104.8519,31916.0
2019-11-15 10:00:00,120.14,120.35,120.1,120.29,63275.0,104.8519,105.0352,104.817,104.9828,63275.0
2019-11-15 10:05:00,120.3,120.32,119.97,119.98,37824.0,104.9915,105.009,104.7035,104.7123,37824.0
2019-11-15 10:10:00,119.99,120.22,119.98,120.11,41437.0,104.721,104.9217,104.7123,104.8257,41437.0
2019-11-15 10:15:00,120.09,120.25,120.02,120.22,29296.0,104.8083,104.9479,104.7472,104.9217,29296.0
2019-11-15 10:20:00,120.22,120.22,120.1,120.17,28347.0,104.9217,104.9217,104.817,104.8781,28347.0
2019-11-15 10:25:00,120.19,120.23,120.06,120.12,33472.0,104.8955,104.9305,104.7821,104.8345,33472.0
2019-11-15 10:30:00,120.13,120.2,120.11,120.14,27470.0,104.8432,104.9043,104.8257,104.8519,27470.0
2019-11-15 10:35:00,120.14,120.2,120.1,120.2,25948.0,104.8519,104.9043,104.817,104.9043,25948.0
2019-11-15 10:40:00,120.2,120.23,120.12,120.22,28298.0,104.9043,104.9305,104.8345,104.9217,28298.0
2019-11-15 10:45:00,120.22,120.39,120.17,120.36,50233.0,104.9217,105.0701,104.8781,105.0439,50233.0
2019-11-15 10:50:00,120.36,120.38,120.23,120.24,31935.0,105.0439,105.0614,104.9305,104.9392,31935.0
2019-11-15 10:55:00,120.24,120.31,120.22,120.3,30650.0,104.9392,105.0003,104.9217,104.9915,30650.0
2019-11-15 11:00:00,120.3,120.32,120.22,120.26,66447.0,104.9915,105.009,104.9217,104.9566,66447.0
2019-11-15 11:05:00,120.26,120.41,120.25,120.29,31213.0,104.9566,105.0875,104.9479,104.9828,31213.0
2019-11-15 11:10:00,120.29,120.3,120.18,120.2,28769.0,104.9828,104.9915,104.8868,104.9043,28769.0
2019-11-15 11:15:00,120.19,120.24,120.16,120.18,58119.0,104.8955,104.9392,104.8694,104.8868,58119.0
2019-11-15 11:20:00,120.17,120.44,120.15,120.4,57991.0,104.8781,105.1137,104.8606,105.0788,57991.0
2019-11-15 11:25:00,120.4,120.42,120.33,120.39,33035.0,105.0788,105.0963,105.0177,105.0701,33035.0
2019-11-15 11:30:00,120.4,120.4,120.34,120.34,23206.0,105.0788,105.0788,105.0265,105.0265,23206.0
2019-11-15 11:35:00,120.35,120.38,120.24,120.29,21916.0,105.0352,105.0614,104.9392,104.9828,21916.0
2019-11-15 11:40:00,120.28,120.3,120.2,120.25,33562.0,104.9741,104.9915,104.9043,104.9479,33562.0
2019-11-15 11:45:00,120.25,120.25,120.2,120.24,25131.0,104.9479,104.9479,104.9043,104.9392,25131.0
2019-11-15 11:50:00,120.23,120.26,120.19,120.26,22369.0,104.9305,104.9566,104.8955,104.9566,22369.0
2019-11-15 11:55:00,120.25,120.27,120.22,120.23,22581.0,104.9479,104.9654,104.9217,104.9305,22581.0
2019-11-15 12:00:00,120.23,120.26,120.21,120.24,21799.0,104.9305,104.9566,104.913,104.9392,21799.0
2019-11-15 12:05:00,120.25,120.29,120.21,120.26,47814.0,104.9479,104.9828,104.913,104.9566,47814.0
2019-11-15 12:10:00,120.27,120.27,120.17,120.25,27070.0,104.9654,104.9654,104.8781,104.9479,27070.0
2019-11-15 12:15:00,120.25,120.28,120.21,120.23,22343.0,104.9479,104.9741,104.913,104.9305,22343.0
2019-11-15 12:20:00,120.23,120.31,120.23,120.29,33231.0,104.9305,105.0003,104.9305,104.9828,33231.0
2019-11-15 12:25:00,120.29,120.4,120.29,120.38,26196.0,104.9828,105.0788,104.9828,105.0614,26196.0
2019-11-15 12:30:00,120.39,120.39,120.32,120.34,21013.0,105.0701,105.0701,105.009,105.0265,21013.0
2019-11-15 12:35:00,120.34,120.35,120.3,120.33,16671.0,105.0265,105.0352,104.9915,105.0177,16671.0
2019-11-15 12:40:00,120.34,120.37,120.32,120.34,22874.0,105.0265,105.0526,105.009,105.0265,22874.0
2019-11-15 12:45:00,120.34,120.36,120.3,120.31,17926.0,105.0265,105.0439,104.9915,105.0003,17926.0
2019-11-15 12:50:00,120.31,120.31,120.23,120.26,16982.0,105.0003,105.0003,104.9305,104.9566,16982.0
2019-11-15 12:55:00,120.26,120.29,120.25,120.28,18214.0,104.9566,104.9828,104.9479,104.9741,18214.0
2019-11-15 13:00:00,120.29,120.29,120.19,120.24,17641.0,104.9828,104.9828,104.8955,104.9392,17641.0
2019-11-15 13:05:00,120.24,120.26,120.21,120.22,16533.0,104.9392,104.9566,104.913,104.9217,16533.0
2019-11-15 13:10:00,120.21,120.24,120.19,120.21,15000.0,104.913,104.9392,104.8955,104.913,15000.0
2019-11-15 13:15:00,120.2,120.2,120.16,120.2,24859.0,104.9043,104.9043,104.8694,104.9043,24859.0
2019-11-15 13:20:00,120.2,120.27,120.2,120.22,20451.0,104.9043,104.9654,104.9043,104.9217,20451.0
2019-11-15 13:25:00,120.22,120.26,120.21,120.25,16749.0,104.9217,104.9566,104.913,104.9479,16749.0
2019-11-15 13:30:00,120.25,120.26,120.2,120.21,18960.0,104.9479,104.9566,104.9043,104.913,18960.0
2019-11-15 13:35:00,120.2,120.24,120.18,120.22,20980.0,104.9043,104.9392,104.8868,104.9217,20980.0
2019-11-15 13:40:00,120.21,120.29,120.21,120.27,16180.0,104.913,104.9828,104.913,104.9654,16180.0
2019-11-15 13:45:00,120.27,120.29,120.23,120.26,17859.0,104.9654,104.9828,104.9305,104.9566,17859.0
2019-11-15 13:50:00,120.27,120.28,120.23,120.26,16061.0,104.9654,104.9741,104.9305,104.9566,16061.0
2019-11-15 13:55:00,120.27,120.3,120.26,120.26,16605.0,104.9654,104.9915,104.9566,104.9566,16605.0
2019-11-15 14:00:00,120.26,120.26,120.22,120.23,13962.0,104.9566,104.9566,104.9217,104.9305,13962.0
2019-11-15 14:05:00,120.23,120.29,120.21,120.25,20009.0,104.9305,104.9828,104.913,104.9479,20009.0
2019-11-15 14:10:00,120.25,120.34,120.22,120.34,17813.0,104.9479,105.0265,104.9217,105.0265,17813.0
2019-11-15 14:15:00,120.35,120.36,120.3,120.32,17168.0,105.0352,105.0439,104.9915,105.009,17168.0
2019-11-15 14:20:00,120.32,120.33,120.23,120.25,19154.0,105.009,105.0177,104.9305,104.9479,19154.0
2019-11-15 14:25:00,120.25,120.26,120.19,120.19,26825.0,104.9479,104.9566,104.8955,104.8955,26825.0
2019-11-15 14:30:00,120.2,120.2,120.12,120.14,25012.0,104.9043,104.9043,104.8345,104.8519,25012.0
2019-11-15 14:35:00,120.14,120.15,120.08,120.11,40143.0,104.8519,104.8606,104.7995,104.8257,40143.0
2019-11-15 14:40:00,120.12,120.16,120.11,120.13,30282.0,104.8345,104.8694,104.8257,104.8432,30282.0
2019-11-15 14:45:00,120.13,120.24,120.12,120.2,127781.0,104.8432,104.9392,104.8345,104.9043,127781.0
2019-11-15 14:50:00,120.2,120.25,120.18,120.24,41576.0,104.9043,104.9479,104.8868,104.9392,41576.0
2019-11-15 14:55:00,120.23,120.28,120.21,120.22,24891.0,104.9305,104.9741,104.913,104.9217,24891.0
2019-11-15 15:00:00,120.23,120.27,120.19,120.22,29888.0,104.9305,104.9654,104.8955,104.9217,29888.0
2019-11-15 15:05:00,120.22,120.26,120.21,120.23,36694.0,104.9217,104.9566,104.913,104.9305,36694.0
2019-11-15 15:10:00,120.23,120.25,120.21,120.23,29394.0,104.9305,104.9479,104.913,104.9305,29394.0
2019-11-15 15:15:00,120.23,120.24,120.15,120.16,33947.0,104.9305,104.9392,104.8606,104.8694,33947.0
2019-11-15 15:20:00,120.15,120.18,120.09,120.17,52405.0,104.8606,104.8868,104.8083,104.8781,52405.0
2019-11-15 15:25:00,120.17,120.19,120.09,120.15,48804.0,104.8781,104.8955,104.8083,104.8606,48804.0
2019-11-15 15:30:00,120.15,120.21,120.12,120.2,55618.0,104.8606,104.913,104.8345,104.9043,55618.0
2019-11-15 15:35:00,120.21,120.31,120.2,120.29,81711.0,104.913,105.0003,104.9043,104.9828,81711.0
2019-11-15 15:40:00,120.3,120.34,120.23,120.31,77469.0,104.9915,105.0265,104.9305,105.0003,77469.0
2019-11-15 15:45:00,120.31,120.34,120.27,120.32,58680.0,105.0003,105.0265,104.9654,105.009,58680.0
2019-11-15 15:50:00,120.31,120.43,120.3,120.4,89462.0,105.0003,105.105,104.9915,105.0788,89462.0
2019-11-15 15:55:00,120.41,120.5,120.33,120.5,273660.0,105.0875,105.1661,105.0177,105.1661,273660.0
2019-11-18 09:30:00,120.25,121.07,120.17,121.0,181445.0,104.9479,105.6636,104.8781,105.6025,181445.0
2019-11-18 09:35:00,121.0,121.08,120.68,120.75,135032.0,105.6025,105.6723,105.3232,105.3843,135032.0
2019-11-18 09:40:00,120.75,121.5,120.69,121.47,115295.0,105.3843,106.0388,105.3319,106.0127,115295.0
2019-11-18 09:45:00,121.49,121.65,121.39,121.54,75597.0,106.0301,106.1698,105.9428,106.0738,75597.0
2019-11-18 09:50:00,121.55,121.7,121.44,121.46,68918.0,106.0825,106.2134,105.9865,106.0039,68918.0
2019-11-18 09:55:00,121.47,121.51,121.31,121.38,57232.0,106.0127,106.0476,105.873,105.9341,57232.0
2019-11-18 10:00:00,121.37,121.47,121.27,121.28,54448.0,105.9254,106.0127,105.8381,105.8468,54448.0
2019-11-18 10:05:00,121.29,121.48,121.26,121.41,44689.0,105.8556,106.0214,105.8294,105.9603,44689.0
2019-11-18 10:10:00,121.41,121.57,121.38,121.57,79005.0,105.9603,106.0999,105.9341,106.0999,79005.0
2019-11-18 10:15:00,121.58,121.78,121.58,121.72,73530.0,106.1087,106.2832,106.1087,106.2308,73530.0
2019-11-18 10:20:00,121.73,121.86,121.72,121.79,92488.0,106.2396,106.353,106.2308,106.2919,92488.0
2019-11-18 10:25:00,121.78,121.99,121.78,121.99,64943.0,106.2832,106.4665,106.2832,106.4665,64943.0
2019-11-18 10:30:00,121.99,122.04,121.91,121.99,120065.0,106.4665,106.5101,106.3967,106.4665,120065.0
2019-11-18 10:35:00,121.99,122.2,121.94,122.16,70663.0,106.4665,106.6498,106.4229,106.6149,70663.0
2019-11-18 10:40:00,122.16,122.27,122.03,122.09,46234.0,106.6149,106.7109,106.5014,106.5538,46234.0
2019-11-18 10:45:00,122.1,122.26,122.09,122.22,59903.0,106.5625,106.7021,106.5538,106.6672,59903.0
2019-11-18 10:50:00,122.21,122.25,121.97,122.0,133531.0,106.6585,106.6934,106.449,106.4752,133531.0
2019-11-18 10:55:00,122.0,122.02,121.95,121.97,73005.0,106.4752,106.4927,106.4316,106.449,73005.0
2019-11-18 11:00:00,121.98,122.16,121.98,122.14,36428.0,106.4578,106.6149,106.4578,106.5974,36428.0
2019-11-18 11:05:00,122.16,122.35,122.13,122.35,60678.0,106.6149,106.7807,106.5887,106.7807,60678.0
2019-11-18 11:10:00,122.36,122.4,122.32,122.38,55020.0,106.7894,106.8243,106.7545,106.8069,55020.0
2019-11-18 11:15:00,122.38,122.51,122.33,122.47,70819.0,106.8069,106.9203,106.7632,106.8854,70819.0
2019-11-18 11:20:00,122.46,122.56,122.44,122.52,51220.0,106.8767,106.964,106.8592,106.929,51220.0
2019-11-18 11:25:00,122.52,122.56,122.36,122.42,52680.0,106.929,106.964,106.7894,106.8418,52680.0
2019-11-18 11:30:00,122.42,122.44,122.26,122.31,34961.0,106.8418,106.8592,106.7021,106.7458,34961.0
2019-11-18 11:35:00,122.32,122.35,122.24,122.26,39830.0,106.7545,106.7807,106.6847,106.7021,39830.0
2019-11-18 11:40:00,122.26,122.33,122.21,122.23,56843.0,106.7021,106.7632,106.6585,106.6759,56843.0
2019-11-18 11:45:00,122.23,122.39,122.22,122.37,45152.0,106.6759,106.8156,106.6672,106.7981,45152.0
2019-11-18 11:50:00,122.38,122.54,122.34,122.52,46096.0,106.8069,106.9465,106.772,106.929,46096.0
2019-11-18 11:55:00,122.53,122.55,122.48,122.48,39080.0,106.9378,106.9552,106.8941,106.8941,39080.0
2019-11-18 12:00:00,122.48,122.49,122.36,122.39,54149.0,106.8941,106.9029,106.7894,106.8156,54149.0
2019-11-18 12:05:00,122.39,122.39,122.31,122.35,22538.0,106.8156,106.8156,106.7458,106.7807,22538.0
2019-11-18 12:10:00,122.34,122.37,122.27,122.27,39665.0,106.772,106.7981,106.7109,106.7109,39665.0
2019-11-18 12:15:00,122.28,122.36,122.24,122.36,34566.0,106.7196,106.7894,106.6847,106.7894,34566.0
2019-11-18 12:20:00,122.37,122.46,122.34,122.43,24477.0,106.7981,106.8767,106.772,106.8505,24477.0
2019-11-18 12:25:00,122.42,122.43,122.24,122.25,30359.0,106.8418,106.8505,106.6847,106.6934,30359.0
2019-11-18 12:30:00,122.25,122.25,122.09,122.16,67346.0,106.6934,106.6934,106.5538,106.6149,67346.0
2019-11-18 12:35:00,122.16,122.17,122.11,122.15,24282.0,106.6149,106.6236,106.5712,106.6061,24282.0
2019-11-18 12:40:00,122.15,122.23,122.13,122.21,47357.0,106.6061,106.6759,106.5887,106.6585,47357.0
2019-11-18 12:45:00,122.22,122.23,122.14,122.17,31361.0,106.6672,106.6759,106.5974,106.6236,31361.0
2019-11-18 12:50:00,122.17,122.18,122.11,122.13,27947.0,106.6236,106.6323,106.5712,106.5887,27947.0
2019-11-18 12:55:00,122.12,122.12,121.97,122.02,87700.0,106.5799,106.5799,106.449,106.4927,87700.0
2019-11-18 13:00:00,122.03,122.05,121.94,121.97,23835.0,106.5014,106.5189,106.4229,106.449,23835.0
2019-11-18 13:05:00,121.97,122.08,121.96,122.08,23641.0,106.449,106.545,106.4403,106.545,23641.0
2019-11-18 13:10:00,122.07,122.11,122.01,122.02,30667.0,106.5363,106.5712,106.4839,106.4927,30667.0
2019-11-18 13:15:00,122.02,122.03,121.96,121.98,28920.0,106.4927,106.5014,106.4403,106.4578,28920.0
2019-11-18 13:20:00,121.98,121.99,121.93,121.98,24698.0,106.4578,106.4665,106.4141,106.4578,24698.0
2019-11-18 13:25:00,122.0,122.04,121.95,121.96,25410.0,106.4752,106.5101,106.4316,106.4403,25410.0
2019-11-18 13:30:00,121.95,121.96,121.8,121.91,33316.0,106.4316,106.4403,106.3007,106.3967,33316.0
2019-11-18 13:35:00,121.91,121.96,121.9,121.91,31299.0,106.3967,106.4403,106.3879,106.3967,31299.0
2019-11-18 13:40:00,121.92,122.01,121.91,121.99,26869.0,106.4054,106.4839,106.3967,106.4665,26869.0
2019-11-18 13:45:00,121.99,122.0,121.95,121.96,17641.0,106.4665,106.4752,106.4316,106.4403,17641.0
2019-11-18 13:50:00,121.97,122.01,121.81,121.81,35348.0,106.449,106.4839,106.3094,106.3094,35348.0
2019-11-18 13:55:00,121.81,121.89,121.79,121.88,31821.0,106.3094,106.3792,106.2919,106.3705,31821.0
2019-11-18 14:00:00,121.88,121.88,121.76,121.79,38631.0,106.3705,106.3705,106.2658,106.2919,38631.0
2019-11-18 14:05:00,121.8,121.86,121.78,121.82,27460.0,106.3007,106.353,106.2832,106.3181,27460.0
2019-11-18 14:10:00,121.81,121.82,121.77,121.8,29870.0,106.3094,106.3181,106.2745,106.3007,29870.0
2019-11-18 14:15:00,121.8,121.8,121.7,121.71,33430.0,106.3007,106.3007,106.2134,106.2221,33430.0
2019-11-18 14:20:00,121.72,121.78,121.71,121.76,22791.0,106.2308,106.2832,106.2221,106.2658,22791.0
2019-11-18 14:25:00,121.76,121.79,121.74,121.76,28047.0,106.2658,106.2919,106.2483,106.2658,28047.0
2019-11-18 14:30:00,121.76,121.91,121.76,121.84,23026.0,106.2658,106.3967,106.2658,106.3356,23026.0
2019-11-18 14:35:00,121.84,121.9,121.78,121.81,39996.0,106.3356,106.3879,106.2832,106.3094,39996.0
2019-11-18 14:40:00,121.81,121.89,121.8,121.86,39579.0,106.3094,106.3792,106.3007,106.353,39579.0
2019-11-18 14:45:00,121.85,121.89,121.82,121.85,35886.0,106.3443,106.3792,106.3181,106.3443,35886.0
2019-11-18 14:50:00,121.86,121.89,121.84,121.88,24291.0,106.353,106.3792,106.3356,106.3705,24291.0
2019-11-18 14:55:00,121.88,121.93,121.87,121.91,17865.0,106.3705,106.4141,106.3618,106.3967,17865.0
2019-11-18 15:00:00,121.91,121.91,121.86,121.89,24722.0,106.3967,106.3967,106.353,106.3792,24722.0
2019-11-18 15:05:00,121.88,121.94,121.88,121.9,34699.0,106.3705,106.4229,106.3705,106.3879,34699.0
2019-11-18 15:10:00,121.9,121.9,121.84,121.86,39814.0,106.3879,106.3879,106.3356,106.353,39814.0
2019-11-18 15:15:00,121.86,121.87,121.79,121.83,48893.0,106.353,106.3618,106.2919,106.3269,48893.0
2019-11-18 15:20:00,121.83,121.9,121.83,121.84,39951.0,106.3269,106.3879,106.3269,106.3356,39951.0
2019-11-18 15:25:00,121.85,121.87,121.82,121.86,61811.0,106.3443,106.3618,106.3181,106.353,61811.0
2019-11-18 15:30:00,121.86,121.86,121.8,121.84,68389.0,106.353,106.353,106.3007,106.3356,68389.0
2019-11-18 15:35:00,121.84,121.85,121.78,121.81,90838.0,106.3356,106.3443,106.2832,106.3094,90838.0
2019-11-18 15:40:00,121.82,121.87,121.8,121.87,119848.0,106.3181,106.3618,106.3007,106.3618,119848.0
2019-11-18 15:45:00,121.86,121.87,121.75,121.8,114290.0,106.353,106.3618,106.257,106.3007,114290.0
2019-11-18 15:50:00,121.79,121.92,121.75,121.91,92086.0,106.2919,106.4054,106.257,106.3967,92086.0
2019-11-18 15:55:00,121.89,121.91,121.73,121.85,260229.0,106.3792,106.3967,106.2396,106.3443,260229.0
2019-11-19 09:30:00,121.93,122.01,121.77,122.0,149199.0,106.4141,106.4839,106.2745,106.4752,149199.0
2019-11-19 09:35:00,122.01,122.24,121.81,122.23,77999.0,106.4839,106.6847,106.3094,106.6759,77999.0
2019-11-19 09:40:00,122.24,122.56,122.22,122.5,65942.0,106.6847,106.964,106.6672,106.9116,65942.0
2019-11-19 09:45:00,122.52,122.6,122.3,122.48,44778.0,106.929,106.9989,106.737,106.8941,44778.0
2019-11-19 09:50:00,122.49,122.51,122.29,122.36,42379.0,106.9029,106.9203,106.7283,106.7894,42379.0
2019-11-19 09:55:00,122.39,122.58,122.37,122.53,49968.0,106.8156,106.9814,106.7981,106.9378,49968.0
2019-11-19 10:00:00,122.54,122.78,122.45,122.73,42214.0,106.9465,107.156,106.868,107.1123,42214.0
2019-11-19 10:05:00,122.72,122.74,122.41,122.42,32622.0,107.1036,107.1211,106.833,106.8418,32622.0
2019-11-19 10:10:00,122.43,122.56,122.3,122.35,32020.0,106.8505,106.964,106.737,106.7807,32020.0
2019-11-19 10:15:00,122.35,122.4,122.2,122.21,41912.0,106.7807,106.8243,106.6498,106.6585,41912.0
2019-11-19 10:20:00,122.2,122.25,122.11,122.24,40822.0,106.6498,106.6934,106.5712,106.6847,40822.0
2019-11-19 10:25:00,122.23,122.31,122.15,122.31,34369.0,106.6759,106.7458,106.6061,106.7458,34369.0
2019-11-19 10:30:00,122.32,122.39,122.23,122.37,37985.0,106.7545,106.8156,106.6759,106.7981,37985.0
2019-11-19 10:35:00,122.39,122.54,122.35,122.4,33352.0,106.8156,106.9465,106.7807,106.8243,33352.0
2019-11-19 10:40:00,122.41,122.43,122.28,122.3,34154.0,106.833,106.8505,106.7196,106.737,34154.0
2019-11-19 10:45:00,122.29,122.3,122.18,122.3,33097.0,106.7283,106.737,106.6323,106.737,33097.0
2019-11-19 10:50:00,122.33,122.36,122.23,122.33,34053.0,106.7632,106.7894,106.6759,106.7632,34053.0
2019-11-19 10:55:00,122.34,122.36,122.15,122.18,32167.0,106.772,106.7894,106.6061,106.6323,32167.0
2019-11-19 11:00:00,122.18,122.3,122.18,122.26,27970.0,106.6323,106.737,106.6323,106.7021,27970.0
2019-11-19 11:05:00,122.26,122.26,122.13,122.24,35709.0,106.7021,106.7021,106.5887,106.6847,35709.0
2019-11-19 11:10:00,122.25,122.39,122.24,122.34,24643.0,106.6934,106.8156,106.6847,106.772,24643.0
2019-11-19 11:15:00,122.34,122.34,122.16,122.18,26053.0,106.772,106.772,106.6149,106.6323,26053.0
2019-11-19 11:20:00,122.18,122.21,122.11,122.15,39345.0,106.6323,106.6585,106.5712,106.6061,39345.0
2019-11-19 11:25:00,122.15,122.15,122.01,122.07,39340.0,106.6061,106.6061,106.4839,106.5363,39340.0
2019-11-19 11:30:00,122.06,122.1,122.03,122.04,41366.0,106.5276,106.5625,106.5014,106.5101,41366.0
2019-11-19 11:35:00,122.05,122.1,121.98,122.03,54035.0,106.5189,106.5625,106.4578,106.5014,54035.0
2019-11-19 11:40:00,122.02,122.02,121.74,121.76,31656.0,106.4927,106.4927,106.2483,106.2658,31656.0
2019-11-19 11:45:00,121.76,121.99,121.73,121.87,59019.0,106.2658,106.4665,106.2396,106.3618,59019.0
2019-11-19 11:50:00,121.87,121.92,121.83,121.91,23445.0,106.3618,106.4054,106.3269,106.3967,23445.0
2019-11-19 11:55:00,121.91,121.92,121.71,121.82,42224.0,106.3967,106.4054,106.2221,106.3181,42224.0
2019-11-19 12:00:00,121.81,121.83,121.69,121.76,25620.0,106.3094,106.3269,106.2047,106.2658,25620.0
2019-11-19 12:05:00,121.75,121.75,121.61,121.63,33345.0,106.257,106.257,106.1348,106.1523,33345.0
2019-11-19 12:10:00,121.62,121.62,121.53,121.6,29733.0,106.1436,106.1436,106.065,106.1261,29733.0
2019-11-19 12:15:00,121.6,121.72,121.59,121.71,25838.0,106.1261,106.2308,106.1174,106.2221,25838.0
2019-11-19 12:20:00,121.71,121.71,121.47,121.54,39367.0,106.2221,106.2221,106.0127,106.0738,39367.0
2019-11-19 12:25:00,121.54,121.57,121.48,121.57,26289.0,106.0738,106.0999,106.0214,106.0999,26289.0
2019-11-19 12:30:00,121.57,121.57,121.39,121.44,34216.0,106.0999,106.0999,105.9428,105.9865,34216.0
2019-11-19 12:35:00,121.44,121.49,121.41,121.43,23865.0,105.9865,106.0301,105.9603,105.9778,23865.0
2019-11-19 12:40:00,121.43,121.5,121.42,121.43,23174.0,105.9778,106.0388,105.969,105.9778,23174.0
2019-11-19 12:45:00,121.44,121.47,121.42,121.45,17239.0,105.9865,106.0127,105.969,105.9952,17239.0
2019-11-19 12:50:00,121.44,121.44,121.38,121.41,22738.0,105.9865,105.9865,105.9341,105.9603,22738.0
2019-11-19 12:55:00,121.41,121.56,121.41,121.55,18563.0,105.9603,106.0912,105.9603,106.0825,18563.0
2019-11-19 13:00:00,121.55,121.55,121.4,121.47,21578.0,106.0825,106.0825,105.9516,106.0127,21578.0
2019-11-19 13:05:00,121.47,121.54,121.45,121.49,32335.0,106.0127,106.0738,105.9952,106.0301,32335.0
2019-11-19 13:10:00,121.48,121.49,121.41,121.43,16631.0,106.0214,106.0301,105.9603,105.9778,16631.0
2019-11-19 13:15:00,121.44,121.45,121.38,121.43,31104.0,105.9865,105.9952,105.9341,105.9778,31104.0
2019-11-19 13:20:00,121.43,121.45,121.38,121.39,15819.0,105.9778,105.9952,105.9341,105.9428,15819.0
2019-11-19 13:25:00,121.38,121.45,121.38,121.4,26259.0,105.9341,105.9952,105.9341,105.9516,26259.0
2019-11-19 13:30:00,121.39,121.47,121.39,121.42,34928.0,105.9428,106.0127,105.9428,105.969,34928.0
2019-11-19 13:35:00,121.42,121.46,121.39,121.46,21015.0,105.969,106.0039,105.9428,106.0039,21015.0
2019-11-19 13:40:00,121.46,121.47,121.41,121.43,61860.0,106.0039,106.0127,105.9603,105.9778,61860.0
2019-11-19 13:45:00,121.43,121.44,121.37,121.42,28609.0,105.9778,105.9865,105.9254,105.969,28609.0
2019-11-19 13:50:00,121.42,121.44,121.39,121.39,22405.0,105.969,105.9865,105.9428,105.9428,22405.0
2019-11-19 13:55:00,121.39,121.39,121.24,121.34,62787.0,105.9428,105.9428,105.8119,105.8992,62787.0
2019-11-19 14:00:00,121.34,121.44,121.33,121.39,22143.0,105.8992,105.9865,105.8905,105.9428,22143.0
2019-11-19 14:05:00,121.39,121.4,121.33,121.34,29750.0,105.9428,105.9516,105.8905,105.8992,29750.0
2019-11-19 14:10:00,121.34,121.37,121.32,121.36,16891.0,105.8992,105.9254,105.8817,105.9167,16891.0
2019-11-19 14:15:00,121.36,121.42,121.35,121.39,32218.0,105.9167,105.969,105.9079,105.9428,32218.0
2019-11-19 14:20:00,121.39,121.46,121.39,121.42,23354.0,105.9428,106.0039,105.9428,105.969,23354.0
2019-11-19 14:25:00,121.43,121.44,121.36,121.4,30631.0,105.9778,105.9865,105.9167,105.9516,30631.0
2019-11-19 14:30:00,121.41,121.43,121.32,121.33,28028.0,105.9603,105.9778,105.8817,105.8905,28028.0
2019-11-19 14:35:00,121.33,121.33,121.24,121.25,23738.0,105.8905,105.8905,105.8119,105.8207,23738.0
2019-11-19 14:40:00,121.25,121.3,121.19,121.28,54856.0,105.8207,105.8643,105.7683,105.8468,54856.0
2019-11-19 14:45:00,121.29,121.3,121.23,121.29,49916.0,105.8556,105.8643,105.8032,105.8556,49916.0
2019-11-19 14:50:00,121.3,121.39,121.27,121.33,58841.0,105.8643,105.9428,105.8381,105.8905,58841.0
2019-11-19 14:55:00,121.32,121.32,121.19,121.19,46119.0,105.8817,105.8817,105.7683,105.7683,46119.0
2019-11-19 15:00:00,121.19,121.26,121.14,121.15,59865.0,105.7683,105.8294,105.7247,105.7334,59865.0
2019-11-19 15:05:00,121.14,121.27,121.12,121.24,45997.0,105.7247,105.8381,105.7072,105.8119,45997.0
2019-11-19 15:10:00,121.24,121.3,121.23,121.27,51387.0,105.8119,105.8643,105.8032,105.8381,51387.0
2019-11-19 15:15:00,121.28,121.35,121.24,121.34,86648.0,105.8468,105.9079,105.8119,105.8992,86648.0
2019-11-19 15:20:00,121.35,121.43,121.28,121.31,97108.0,105.9079,105.9778,105.8468,105.873,97108.0
2019-11-19 15:25:00,121.31,121.46,121.31,121.43,46284.0,105.873,106.0039,105.873,105.9778,46284.0
2019-11-19 15:30:00,121.44,121.48,121.41,121.43,69785.0,105.9865,106.0214,105.9603,105.9778,69785.0
2019-11-19 15:35:00,121.44,121.52,121.4,121.49,87783.0,105.9865,106.0563,105.9516,106.0301,87783.0
2019-11-19 15:40:00,121.48,121.52,121.42,121.52,58791.0,106.0214,106.0563,105.969,106.0563,58791.0
2019-11-19 15:45:00,121.52,121.53,121.3,121.31,69160.0,106.0563,106.065,105.8643,105.873,69160.0
2019-11-19 15:50:00,121.32,121.45,121.28,121.31,77161.0,105.8817,105.9952,105.8468,105.873,77161.0
2019-11-19 15:55:00,121.32,121.47,121.29,121.4,177923.0,105.8817,106.0127,105.8556,105.9516,177923.0
2019-11-20 09:30:00,121.42,121.87,121.25,121.8,125201.0,105.969,106.3618,105.8207,106.3007,125201.0
2019-11-20 09:35:00,121.77,121.94,121.67,121.67,52519.0,106.2745,106.4229,106.1872,106.1872,52519.0
2019-11-20 09:40:00,121.65,121.83,121.62,121.65,66378.0,106.1698,106.3269,106.1436,106.1698,66378.0
2019-11-20 09:45:00,121.68,121.78,121.56,121.57,50971.0,106.1959,106.2832,106.0912,106.0999,50971.0
2019-11-20 09:50:00,121.57,121.64,121.29,121.33,103838.0,106.0999,106.161,105.8556,105.8905,103838.0
2019-11-20 09:55:00,121.33,121.41,121.29,121.39,50215.0,105.8905,105.9603,105.8556,105.9428,50215.0
2019-11-20 10:00:00,121.4,121.46,121.26,121.31,36581.0,105.9516,106.0039,105.8294,105.873,36581.0
2019-11-20 10:05:00,121.31,121.51,121.31,121.5,29789.0,105.873,106.0476,105.873,106.0388,29789.0
2019-11-20 10:10:00,121.5,121.58,121.48,121.52,38974.0,106.0388,106.1087,106.0214,106.0563,38974.0
2019-11-20 10:15:00,121.53,121.62,121.51,121.61,33265.0,106.065,106.1436,106.0476,106.1348,33265.0
2019-11-20 10:20:00,121.61,121.63,121.5,121.61,37725.0,106.1348,106.1523,106.0388,106.1348,37725.0
2019-11-20 10:25:00,121.61,121.64,121.57,121.6,37127.0,106.1348,106.161,106.0999,106.1261,37127.0
2019-11-20 10:30:00,121.59,121.6,121.41,121.49,37370.0,106.1174,106.1261,105.9603,106.0301,37370.0
2019-11-20 10:35:00,121.5,121.54,121.35,121.48,33972.0,106.0388,106.0738,105.9079,106.0214,33972.0
2019-11-20 10:40:00,121.49,121.58,121.45,121.57,23901.0,106.0301,106.1087,105.9952,106.0999,23901.0
2019-11-20 10:45:00,121.57,121.58,121.46,121.5,30196.0,106.0999,106.1087,106.0039,106.0388,30196.0
2019-11-20 10:50:00,121.49,121.5,121.33,121.39,22156.0,106.0301,106.0388,105.8905,105.9428,22156.0
2019-11-20 10:55:00,121.39,121.4,121.31,121.36,32669.0,105.9428,105.9516,105.873,105.9167,32669.0
2019-11-20 11:00:00,121.36,121.38,121.2,121.21,27297.0,105.9167,105.9341,105.777,105.7857,27297.0
2019-11-20 11:05:00,121.22,121.48,121.22,121.47,45344.0,105.7945,106.0214,105.7945,106.0127,45344.0
2019-11-20 11:10:00,121.49,121.51,121.44,121.47,26961.0,106.0301,106.0476,105.9865,106.0127,26961.0
2019-11-20 11:15:00,121.47,121.52,121.41,121.52,28894.0,106.0127,106.0563,105.9603,106.0563,28894.0
2019-11-20 11:20:00,121.54,121.55,121.41,121.41,36408.0,106.0738,106.0825,105.9603,105.9603,36408.0
2019-11-20 11:25:00,121.42,121.53,121.41,121.47,24178.0,105.969,106.065,105.9603,106.0127,24178.0
2019-11-20 11:30:00,121.47,121.58,121.44,121.49,38945.0,106.0127,106.1087,105.9865,106.0301,38945.0
2019-11-20 11:35:00,121.5,121.5,121.31,121.31,33394.0,106.0388,106.0388,105.873,105.873,33394.0
2019-11-20 11:40:00,121.3,121.44,121.26,121.39,22057.0,105.8643,105.9865,105.8294,105.9428,22057.0
2019-11-20 11:45:00,121.39,121.45,121.27,121.31,47632.0,105.9428,105.9952,105.8381,105.873,47632.0
2019-11-20 11:50:00,121.31,121.32,121.04,121.12,45379.0,105.873,105.8817,105.6374,105.7072,45379.0
2019-11-20 11:55:00,121.12,121.26,121.06,121.26,19529.0,105.7072,105.8294,105.6548,105.8294,19529.0
2019-11-20 12:00:00,121.26,121.28,121.05,121.1,23910.0,105.8294,105.8468,105.6461,105.6897,23910.0
2019-11-20 12:05:00,121.09,121.19,121.03,121.17,26677.0,105.681,105.7683,105.6287,105.7508,26677.0
2019-11-20 12:10:00,121.17,121.25,121.17,121.22,26734.0,105.7508,105.8207,105.7508,105.7945,26734.0
2019-11-20 12:15:00,121.21,121.28,121.21,121.28,19520.0,105.7857,105.8468,105.7857,105.8468,19520.0
2019-11-20 12:20:00,121.29,121.31,121.23,121.24,23284.0,105.8556,105.873,105.8032,105.8119,23284.0
2019-11-20 12:25:00,121.23,121.25,121.13,121.13,17273.0,105.8032,105.8207,105.7159,105.7159,17273.0
2019-11-20 12:30:00,121.15,121.15,120.96,120.99,26882.0,105.7334,105.7334,105.5676,105.5937,26882.0
2019-11-20 12:35:00,121.0,121.2,120.99,121.15,18968.0,105.6025,105.777,105.5937,105.7334,18968.0
2019-11-20 12:40:00,121.16,121.23,121.15,121.18,16849.0,105.7421,105.8032,105.7334,105.7596,16849.0
2019-11-20 12:45:00,121.18,121.2,121.14,121.17,16331.0,105.7596,105.777,105.7247,105.7508,16331.0
2019-11-20 12:50:00,121.17,121.18,121.07,121.14,20870.0,105.7508,105.7596,105.6636,105.7247,20870.0
2019-11-20 12:55:00,121.12,121.13,120.94,121.06,94131.0,105.7072,105.7159,105.5501,105.6548,94131.0
2019-11-20 13:00:00,121.08,121.14,121.03,121.1,23654.0,105.6723,105.7247,105.6287,105.6897,23654.0
2019-11-20 13:05:00,121.11,121.33,121.07,121.33,22458.0,105.6985,105.8905,105.6636,105.8905,22458.0
2019-11-20 13:10:00,121.31,121.51,121.3,121.41,45660.0,105.873,106.0476,105.8643,105.9603,45660.0
2019-11-20 13:15:00,121.41,121.51,121.36,121.51,51130.0,105.9603,106.0476,105.9167,106.0476,51130.0
2019-11-20 13:20:00,121.5,121.56,121.37,121.37,36668.0,106.0388,106.0912,105.9254,105.9254,36668.0
2019-11-20 13:25:00,121.39,121.49,121.35,121.46,26161.0,105.9428,106.0301,105.9079,106.0039,26161.0
2019-11-20 13:30:00,121.47,121.49,121.41,121.44,29344.0,106.0127,106.0301,105.9603,105.9865,29344.0
2019-11-20 13:35:00,121.45,121.46,121.3,121.36,26359.0,105.9952,106.0039,105.8643,105.9167,26359.0
2019-11-20 13:40:00,121.34,121.44,121.34,121.44,19977.0,105.8992,105.9865,105.8992,105.9865,19977.0
2019-11-20 13:45:00,121.43,121.47,121.37,121.39,27976.0,105.9778,106.0127,105.9254,105.9428,27976.0
2019-11-20 13:50:00,121.38,121.5,121.36,121.39,46719.0,105.9341,106.0388,105.9167,105.9428,46719.0
2019-11-20 13:55:00,121.4,121.48,121.38,121.48,182359.0,105.9516,106.0214,105.9341,106.0214,182359.0
2019-11-20 14:00:00,121.48,121.55,121.41,121.48,34616.0,106.0214,106.0825,105.9603,106.0214,34616.0
2019-11-20 14:05:00,121.49,121.61,121.47,121.57,37549.0,106.0301,106.1348,106.0127,106.0999,37549.0
2019-11-20 14:10:00,121.56,121.63,121.55,121.59,20094.0,106.0912,106.1523,106.0825,106.1174,20094.0
2019-11-20 14:15:00,121.6,121.61,121.47,121.56,20091.0,106.1261,106.1348,106.0127,106.0912,20091.0
2019-11-20 14:20:00,121.59,121.61,121.54,121.6,21138.0,106.1174,106.1348,106.0738,106.1261,21138.0
2019-11-20 14:25:00,121.61,121.75,121.59,121.75,30041.0,106.1348,106.257,106.1174,106.257,30041.0
2019-11-20 14:30:00,121.74,121.83,121.73,121.78,40724.0,106.2483,106.3269,106.2396,106.2832,40724.0
2019-11-20 14:35:00,121.78,121.88,121.78,121.88,27286.0,106.2832,106.3705,106.2832,106.3705,27286.0
2019-11-20 14:40:00,121.87,121.96,121.87,121.95,37013.0,106.3618,106.4403,106.3618,106.4316,37013.0
2019-11-20 14:45:00,121.96,122.0,121.94,122.0,36177.0,106.4403,106.4752,106.4229,106.4752,36177.0
2019-11-20 14:50:00,121.99,122.06,121.97,122.04,42577.0,106.4665,106.5276,106.449,106.5101,42577.0
2019-11-20 14:55:00,122.06,122.1,121.99,122.07,32945.0,106.5276,106.5625,106.4665,106.5363,32945.0
2019-11-20 15:00:00,122.07,122.15,122.04,122.06,42858.0,106.5363,106.6061,106.5101,106.5276,42858.0
2019-11-20 15:05:00,122.06,122.13,122.05,122.09,46612.0,106.5276,106.5887,106.5189,106.5538,46612.0
2019-11-20 15:10:00,122.09,122.16,122.07,122.15,38584.0,106.5538,106.6149,106.5363,106.6061,38584.0
2019-11-20 15:15:00,122.15,122.19,122.1,122.11,62964.0,106.6061,106.641,106.5625,106.5712,62964.0
2019-11-20 15:20:00,122.11,122.13,121.93,121.95,69921.0,106.5712,106.5887,106.4141,106.4316,69921.0
2019-11-20 15:25:00,121.96,121.99,121.86,121.88,42986.0,106.4403,106.4665,106.353,106.3705,42986.0
2019-11-20 15:30:00,121.87,121.97,121.87,121.96,45348.0,106.3618,106.449,106.3618,106.4403,45348.0
2019-11-20 15:35:00,121.95,121.96,121.85,121.91,47448.0,106.4316,106.4403,106.3443,106.3967,47448.0
2019-11-20 15:40:00,121.91,122.13,121.9,122.12,57617.0,106.3967,106.5887,106.3879,106.5799,57617.0
2019-11-20 15:45:00,122.12,122.25,122.12,122.21,64269.0,106.5799,106.6934,106.5799,106.6585,64269.0
2019-11-20 15:50:00,122.2,122.25,122.16,122.23,97631.0,106.6498,106.6934,106.6149,106.6759,97631.0
2019-11-20 15:55:00,122.23,122.38,122.14,122.29,406386.0,106.6759,106.8069,106.5974,106.7283,406386.0
2019-11-21 09:30:00,121.78,122.54,121.7,122.35,181494.0,106.2832,106.9465,106.2134,106.7807,181494.0
2019-11-21 09:35:00,122.33,122.5,122.04,122.19,65795.0,106.7632,106.9116,106.5101,106.641,65795.0
2019-11-21 09:40:00,122.18,122.32,121.92,122.26,64569.0,106.6323,106.7545,106.4054,106.7021,64569.0
2019-11-21 09:45:00,122.23,122.32,121.67,121.68,123265.0,106.6759,106.7545,106.1872,106.1959,123265.0
2019-11-21 09:50:00,121.67,121.74,121.48,121.62,54154.0,106.1872,106.2483,106.0214,106.1436,54154.0
2019-11-21 09:55:00,121.61,121.67,121.51,121.64,91259.0,106.1348,106.1872,106.0476,106.161,91259.0
2019-11-21 10:00:00,121.64,121.68,121.39,121.68,58729.0,106.161,106.1959,105.9428,106.1959,58729.0
2019-11-21 10:05:00,121.68,121.7,121.6,121.65,100495.0,106.1959,106.2134,106.1261,106.1698,100495.0
2019-11-21 10:10:00,121.66,121.7,121.48,121.65,70166.0,106.1785,106.2134,106.0214,106.1698,70166.0
2019-11-21 10:15:00,121.65,121.7,121.43,121.5,57133.0,106.1698,106.2134,105.9778,106.0388,57133.0
2019-11-21 10:20:00,121.5,121.54,121.11,121.14,74475.0,106.0388,106.0738,105.6985,105.7247,74475.0
2019-11-21 10:25:00,121.15,121.23,120.92,120.94,61161.0,105.7334,105.8032,105.5327,105.5501,61161.0
2019-11-21 10:30:00,120.94,121.01,120.64,120.8,73671.0,105.5501,105.6112,105.2883,105.4279,73671.0
2019-11-21 10:35:00,120.8,120.85,120.63,120.63,47455.0,105.4279,105.4716,105.2796,105.2796,47455.0
2019-11-21 10:40:00,120.63,120.66,120.38,120.4,94284.0,105.2796,105.3057,105.0614,105.0788,94284.0
2019-11-21 10:45:00,120.38,120.43,120.27,120.43,92542.0,105.0614,105.105,104.9654,105.105,92542.0
2019-11-21 10:50:00,120.43,120.6,120.41,120.6,53846.0,105.105,105.2534,105.0875,105.2534,53846.0
2019-11-21 10:55:00,120.58,120.67,120.55,120.64,53879.0,105.2359,105.3145,105.2097,105.2883,53879.0
2019-11-21 11:00:00,120.64,120.87,120.59,120.86,53784.0,105.2883,105.489,105.2446,105.4803,53784.0
2019-11-21 11:05:00,120.86,120.88,120.68,120.72,53094.0,105.4803,105.4977,105.3232,105.3581,53094.0
2019-11-21 11:10:00,120.74,120.9,120.72,120.79,55653.0,105.3756,105.5152,105.3581,105.4192,55653.0
2019-11-21 11:15:00,120.79,120.81,120.59,120.62,47939.0,105.4192,105.4366,105.2446,105.2708,47939.0
2019-11-21 11:20:00,120.63,120.91,120.59,120.83,30430.0,105.2796,105.5239,105.2446,105.4541,30430.0
2019-11-21 11:25:00,120.84,120.95,120.78,120.92,32857.0,105.4628,105.5588,105.4105,105.5327,32857.0
2019-11-21 11:30:00,120.92,120.95,120.77,120.77,48228.0,105.5327,105.5588,105.4017,105.4017,48228.0
2019-11-21 11:35:00,120.77,120.78,120.56,120.6,41792.0,105.4017,105.4105,105.2185,105.2534,41792.0
2019-11-21 11:40:00,120.59,120.6,120.52,120.58,30946.0,105.2446,105.2534,105.1836,105.2359,30946.0
2019-11-21 11:45:00,120.59,120.73,120.58,120.68,29054.0,105.2446,105.3668,105.2359,105.3232,29054.0
2019-11-21 11:50:00,120.68,120.7,120.61,120.66,19223.0,105.3232,105.3406,105.2621,105.3057,19223.0
2019-11-21 11:55:00,120.67,120.78,120.64,120.75,24627.0,105.3145,105.4105,105.2883,105.3843,24627.0
2019-11-21 12:00:00,120.76,120.85,120.71,120.73,44370.0,105.393,105.4716,105.3494,105.3668,44370.0
2019-11-21 12:05:00,120.74,120.76,120.66,120.7,26084.0,105.3756,105.393,105.3057,105.3406,26084.0
2019-11-21 12:10:00,120.71,120.71,120.6,120.66,45715.0,105.3494,105.3494,105.2534,105.3057,45715.0
2019-11-21 12:15:00,120.65,120.66,120.56,120.56,27223.0,105.297,105.3057,105.2185,105.2185,27223.0
2019-11-21 12:20:00,120.56,120.58,120.52,120.54,47282.0,105.2185,105.2359,105.1836,105.201,47282.0
2019-11-21 12:25:00,120.53,120.55,120.48,120.51,28168.0,105.1923,105.2097,105.1486,105.1748,28168.0
2019-11-21 12:30:00,120.5,120.57,120.5,120.53,19613.0,105.1661,105.2272,105.1661,105.1923,19613.0
2019-11-21 12:35:00,120.54,120.72,120.54,120.69,49106.0,105.201,105.3581,105.201,105.3319,49106.0
2019-11-21 12:40:00,120.69,120.76,120.69,120.71,22617.0,105.3319,105.393,105.3319,105.3494,22617.0
2019-11-21 12:45:00,120.71,120.79,120.7,120.77,24787.0,105.3494,105.4192,105.3406,105.4017,24787.0
2019-11-21 12:50:00,120.77,120.91,120.77,120.91,33728.0,105.4017,105.5239,105.4017,105.5239,33728.0
2019-11-21 12:55:00,120.91,120.93,120.85,120.87,23552.0,105.5239,105.5414,105.4716,105.489,23552.0
2019-11-21 13:00:00,120.87,120.91,120.86,120.88,17840.0,105.489,105.5239,105.4803,105.4977,17840.0
2019-11-21 13:05:00,120.88,120.96,120.87,120.92,23940.0,105.4977,105.5676,105.489,105.5327,23940.0
2019-11-21 13:10:00,120.93,120.97,120.87,120.87,19455.0,105.5414,105.5763,105.489,105.489,19455.0
2019-11-21 13:15:00,120.87,120.87,120.76,120.77,23147.0,105.489,105.489,105.393,105.4017,23147.0
2019-11-21 13:20:00,120.77,120.77,120.59,120.64,55608.0,105.4017,105.4017,105.2446,105.2883,55608.0
2019-11-21 13:25:00,120.64,120.73,120.63,120.7,42395.0,105.2883,105.3668,105.2796,105.3406,42395.0
2019-11-21 13:30:00,120.7,120.82,120.68,120.82,34815.0,105.3406,105.4454,105.3232,105.4454,34815.0
2019-11-21 13:35:00,120.81,120.83,120.71,120.72,27391.0,105.4366,105.4541,105.3494,105.3581,27391.0
2019-11-21 13:40:00,120.72,120.76,120.59,120.59,24892.0,105.3581,105.393,105.2446,105.2446,24892.0
2019-11-21 13:45:00,120.59,120.69,120.58,120.69,20364.0,105.2446,105.3319,105.2359,105.3319,20364.0
2019-11-21 13:50:00,120.7,120.75,120.66,120.73,21444.0,105.3406,105.3843,105.3057,105.3668,21444.0
2019-11-21 13:55:00,120.73,120.76,120.64,120.7,22514.0,105.3668,105.393,105.2883,105.3406,22514.0
2019-11-21 14:00:00,120.7,120.72,120.59,120.62,34599.0,105.3406,105.3581,105.2446,105.2708,34599.0
2019-11-21 14:05:00,120.63,120.74,120.62,120.69,24699.0,105.2796,105.3756,105.2708,105.3319,24699.0
2019-11-21 14:10:00,120.7,120.7,120.63,120.66,39555.0,105.3406,105.3406,105.2796,105.3057,39555.0
2019-11-21 14:15:00,120.67,120.69,120.65,120.67,17635.0,105.3145,105.3319,105.297,105.3145,17635.0
2019-11-21 14:20:00,120.67,120.7,120.65,120.68,25159.0,105.3145,105.3406,105.297,105.3232,25159.0
2019-11-21 14:25:00,120.68,120.75,120.67,120.74,21176.0,105.3232,105.3843,105.3145,105.3756,21176.0
2019-11-21 14:30:00,120.75,120.9,120.75,120.86,27330.0,105.3843,105.5152,105.3843,105.4803,27330.0
2019-11-21 14:35:00,120.87,120.92,120.83,120.91,19423.0,105.489,105.5327,105.4541,105.5239,19423.0
2019-11-21 14:40:00,120.91,120.95,120.89,120.89,38583.0,105.5239,105.5588,105.5065,105.5065,38583.0
2019-11-21 14:45:00,120.89,120.89,120.79,120.82,29188.0,105.5065,105.5065,105.4192,105.4454,29188.0
2019-11-21 14:50:00,120.81,120.82,120.76,120.77,20233.0,105.4366,105.4454,105.393,105.4017,20233.0
2019-11-21 14:55:00,120.78,120.79,120.69,120.71,32507.0,105.4105,105.4192,105.3319,105.3494,32507.0
2019-11-21 15:00:00,120.72,120.84,120.71,120.8,20924.0,105.3581,105.4628,105.3494,105.4279,20924.0
2019-11-21 15:05:00,120.79,120.79,120.62,120.68,54140.0,105.4192,105.4192,105.2708,105.3232,54140.0
2019-11-21 15:10:00,120.67,120.74,120.67,120.73,21256.0,105.3145,105.3756,105.3145,105.3668,21256.0
2019-11-21 15:15:00,120.73,120.73,120.62,120.71,35893.0,105.3668,105.3668,105.2708,105.3494,35893.0
2019-11-21 15:20:00,120.71,120.81,120.67,120.81,35389.0,105.3494,105.4366,105.3145,105.4366,35389.0
2019-11-21 15:25:00,120.81,120.83,120.63,120.64,43430.0,105.4366,105.4541,105.2796,105.2883,43430.0
2019-11-21 15:30:00,120.64,120.68,120.61,120.65,53430.0,105.2883,105.3232,105.2621,105.297,53430.0
2019-11-21 15:35:00,120.65,120.67,120.57,120.66,50532.0,105.297,105.3145,105.2272,105.3057,50532.0
2019-11-21 15:40:00,120.67,120.7,120.58,120.66,79325.0,105.3145,105.3406,105.2359,105.3057,79325.0
2019-11-21 15:45:00,120.65,120.65,120.39,120.41,81711.0,105.297,105.297,105.0701,105.0875,81711.0
2019-11-21 15:50:00,120.4,120.46,120.34,120.42,136740.0,105.0788,105.1312,105.0265,105.0963,136740.0
2019-11-21 15:55:00,120.43,120.47,120.31,120.34,296370.0,105.105,105.1399,105.0003,105.0265,296370.0
2019-11-22 09:30:00,120.23,120.29,119.84,119.84,202960.0,104.9305,104.9828,104.5901,104.5901,202960.0
2019-11-22 09:35:00,119.84,120.1,119.8,119.8,73957.0,104.5901,104.817,104.5552,104.5552,73957.0
2019-11-22 09:40:00,119.83,119.98,119.59,119.67,42193.0,104.5814,104.7123,104.3719,104.4417,42193.0
2019-11-22 09:45:00,119.67,119.73,119.52,119.6,32961.0,104.4417,104.4941,104.3108,104.3806,32961.0
2019-11-22 09:50:00,119.61,119.65,119.51,119.64,46120.0,104.3894,104.4243,104.3021,104.4155,46120.0
2019-11-22 09:55:00,119.64,119.65,119.39,119.56,62430.0,104.4155,104.4243,104.1973,104.3457,62430.0
2019-11-22 10:00:00,119.58,119.72,119.54,119.66,36070.0,104.3632,104.4854,104.3283,104.433,36070.0
2019-11-22 10:05:00,119.66,119.98,119.64,119.98,44282.0,104.433,104.7123,104.4155,104.7123,44282.0
2019-11-22 10:10:00,119.98,120.23,119.88,120.17,46478.0,104.7123,104.9305,104.625,104.8781,46478.0
2019-11-22 10:15:00,120.17,120.27,120.12,120.14,32546.0,104.8781,104.9654,104.8345,104.8519,32546.0
2019-11-22 10:20:00,120.13,120.36,120.1,120.3,62869.0,104.8432,105.0439,104.817,104.9915,62869.0
2019-11-22 10:25:00,120.3,120.34,119.97,119.99,64335.0,104.9915,105.0265,104.7035,104.721,64335.0
2019-11-22 10:30:00,120.03,120.11,119.92,119.99,29184.0,104.7559,104.8257,104.6599,104.721,29184.0
2019-11-22 10:35:00,120.0,120.07,119.91,119.98,24893.0,104.7297,104.7908,104.6512,104.7123,24893.0
2019-11-22 10:40:00,119.98,120.03,119.84,119.92,31294.0,104.7123,104.7559,104.5901,104.6599,31294.0
2019-11-22 10:45:00,119.92,120.13,119.92,120.1,24080.0,104.6599,104.8432,104.6599,104.817,24080.0
2019-11-22 10:50:00,120.12,120.12,119.92,119.97,36618.0,104.8345,104.8345,104.6599,104.7035,36618.0
2019-11-22 10:55:00,119.97,120.14,119.96,120.12,47519.0,104.7035,104.8519,104.6948,104.8345,47519.0
2019-11-22 11:00:00,120.1,120.4,120.07,120.34,49009.0,104.817,105.0788,104.7908,105.0265,49009.0
2019-11-22 11:05:00,120.37,120.37,120.06,120.09,22132.0,105.0526,105.0526,104.7821,104.8083,22132.0
2019-11-22 11:10:00,120.09,120.34,120.09,120.34,17737.0,104.8083,105.0265,104.8083,105.0265,17737.0
2019-11-22 11:15:00,120.34,120.34,120.2,120.25,20195.0,105.0265,105.0265,104.9043,104.9479,20195.0
2019-11-22 11:20:00,120.26,120.35,120.25,120.32,24895.0,104.9566,105.0352,104.9479,105.009,24895.0
2019-11-22 11:25:00,120.32,120.4,120.31,120.4,21906.0,105.009,105.0788,105.0003,105.0788,21906.0
2019-11-22 11:30:00,120.4,120.4,120.27,120.39,20897.0,105.0788,105.0788,104.9654,105.0701,20897.0
2019-11-22 11:35:00,120.39,120.48,120.37,120.44,23165.0,105.0701,105.1486,105.0526,105.1137,23165.0
2019-11-22 11:40:00,120.45,120.51,120.43,120.43,19305.0,105.1225,105.1748,105.105,105.105,19305.0
2019-11-22 11:45:00,120.43,120.48,120.38,120.47,17319.0,105.105,105.1486,105.0614,105.1399,17319.0
2019-11-22 11:50:00,120.46,120.5,120.41,120.46,17883.0,105.1312,105.1661,105.0875,105.1312,17883.0
2019-11-22 11:55:00,120.46,120.52,120.45,120.48,19585.0,105.1312,105.1836,105.1225,105.1486,19585.0
2019-11-22 12:00:00,120.48,120.5,120.4,120.4,19453.0,105.1486,105.1661,105.0788,105.0788,19453.0
2019-11-22 12:05:00,120.4,120.43,120.33,120.37,22351.0,105.0788,105.105,105.0177,105.0526,22351.0
2019-11-22 12:10:00,120.37,120.44,120.35,120.4,17432.0,105.0526,105.1137,105.0352,105.0788,17432.0
2019-11-22 12:15:00,120.4,120.4,120.23,120.26,26887.0,105.0788,105.0788,104.9305,104.9566,26887.0
2019-11-22 12:20:00,120.26,120.34,120.21,120.34,30338.0,104.9566,105.0265,104.913,105.0265,30338.0
2019-11-22 12:25:00,120.35,120.37,120.3,120.31,15455.0,105.0352,105.0526,104.9915,105.0003,15455.0
2019-11-22 12:30:00,120.31,120.46,120.31,120.45,27109.0,105.0003,105.1312,105.0003,105.1225,27109.0
2019-11-22 12:35:00,120.46,120.47,120.38,120.39,16249.0,105.1312,105.1399,105.0614,105.0701,16249.0
2019-11-22 12:40:00,120.4,120.48,120.38,120.45,14833.0,105.0788,105.1486,105.0614,105.1225,14833.0
2019-11-22 12:45:00,120.44,120.45,120.39,120.39,15160.0,105.1137,105.1225,105.0701,105.0701,15160.0
2019-11-22 12:50:00,120.39,120.41,120.31,120.33,19092.0,105.0701,105.0875,105.0003,105.0177,19092.0
2019-11-22 12:55:00,120.31,120.32,120.26,120.31,14995.0,105.0003,105.009,104.9566,105.0003,14995.0
2019-11-22 13:00:00,120.3,120.34,120.28,120.3,15837.0,104.9915,105.0265,104.9741,104.9915,15837.0
2019-11-22 13:05:00,120.3,120.37,120.3,120.37,11502.0,104.9915,105.0526,104.9915,105.0526,11502.0
2019-11-22 13:10:00,120.38,120.4,120.3,120.33,14983.0,105.0614,105.0788,104.9915,105.0177,14983.0
2019-11-22 13:15:00,120.33,120.36,120.31,120.33,12881.0,105.0177,105.0439,105.0003,105.0177,12881.0
2019-11-22 13:20:00,120.34,120.35,120.32,120.33,16820.0,105.0265,105.0352,105.009,105.0177,16820.0
2019-11-22 13:25:00,120.34,120.34,120.19,120.23,24151.0,105.0265,105.0265,104.8955,104.9305,24151.0
2019-11-22 13:30:00,120.23,120.34,120.2,120.34,30954.0,104.9305,105.0265,104.9043,105.0265,30954.0
2019-11-22 13:35:00,120.33,120.38,120.29,120.3,39459.0,105.0177,105.0614,104.9828,104.9915,39459.0
2019-11-22 13:40:00,120.3,120.47,120.27,120.44,51817.0,104.9915,105.1399,104.9654,105.1137,51817.0
2019-11-22 13:45:00,120.45,120.45,120.35,120.35,26124.0,105.1225,105.1225,105.0352,105.0352,26124.0
2019-11-22 13:50:00,120.36,120.39,120.31,120.32,40248.0,105.0439,105.0701,105.0003,105.009,40248.0
2019-11-22 13:55:00,120.34,120.38,120.29,120.37,18704.0,105.0265,105.0614,104.9828,105.0526,18704.0
2019-11-22 14:00:00,120.36,120.38,120.26,120.3,27185.0,105.0439,105.0614,104.9566,104.9915,27185.0
2019-11-22 14:05:00,120.31,120.32,120.24,120.31,14708.0,105.0003,105.009,104.9392,105.0003,14708.0
2019-11-22 14:10:00,120.31,120.33,120.27,120.28,17121.0,105.0003,105.0177,104.9654,104.9741,17121.0
2019-11-22 14:15:00,120.27,120.32,120.25,120.31,21678.0,104.9654,105.009,104.9479,105.0003,21678.0
2019-11-22 14:20:00,120.32,120.56,120.29,120.56,38552.0,105.009,105.2185,104.9828,105.2185,38552.0
2019-11-22 14:25:00,120.56,120.61,120.45,120.45,28042.0,105.2185,105.2621,105.1225,105.1225,28042.0
2019-11-22 14:30:00,120.46,120.48,120.42,120.46,17440.0,105.1312,105.1486,105.0963,105.1312,17440.0
2019-11-22 14:35:00,120.46,120.5,120.38,120.38,19284.0,105.1312,105.1661,105.0614,105.0614,19284.0
2019-11-22 14:40:00,120.38,120.43,120.34,120.4,26857.0,105.0614,105.105,105.0265,105.0788,26857.0
2019-11-22 14:45:00,120.4,120.46,120.39,120.44,18855.0,105.0788,105.1312,105.0701,105.1137,18855.0
2019-11-22 14:50:00,120.45,120.46,120.39,120.43,18221.0,105.1225,105.1312,105.0701,105.105,18221.0
2019-11-22 14:55:00,120.44,120.45,120.39,120.42,13398.0,105.1137,105.1225,105.0701,105.0963,13398.0
2019-11-22 15:00:00,120.43,120.44,120.36,120.38,31017.0,105.105,105.1137,105.0439,105.0614,31017.0
2019-11-22 15:05:00,120.39,120.4,120.3,120.38,46142.0,105.0701,105.0788,104.9915,105.0614,46142.0
2019-11-22 15:10:00,120.39,120.41,120.35,120.37,18704.0,105.0701,105.0875,105.0352,105.0526,18704.0
2019-11-22 15:15:00,120.36,120.38,120.3,120.32,23465.0,105.0439,105.0614,104.9915,105.009,23465.0
2019-11-22 15:20:00,120.32,120.32,120.23,120.25,22612.0,105.009,105.009,104.9305,104.9479,22612.0
2019-11-22 15:25:00,120.25,120.3,120.25,120.3,23803.0,104.9479,104.9915,104.9479,104.9915,23803.0
2019-11-22 15:30:00,120.29,120.32,120.24,120.26,28943.0,104.9828,105.009,104.9392,104.9566,28943.0
2019-11-22 15:35:00,120.25,120.28,120.22,120.23,33832.0,104.9479,104.9741,104.9217,104.9305,33832.0
2019-11-22 15:40:00,120.23,120.24,120.17,120.22,31692.0,104.9305,104.9392,104.8781,104.9217,31692.0
2019-11-22 15:45:00,120.21,120.23,120.16,120.18,61331.0,104.913,104.9305,104.8694,104.8868,61331.0
2019-11-22 15:50:00,120.17,120.28,120.11,120.22,100964.0,104.8781,104.9741,104.8257,104.9217,100964.0
2019-11-22 15:55:00,120.22,120.32,120.15,120.24,189288.0,104.9217,105.009,104.8606,104.9392,189288.0
2019-11-25 09:30:00,120.44,120.86,120.42,120.8,102401.0,105.1137,105.4803,105.0963,105.4279,102401.0
2019-11-25 09:35:00,120.82,120.82,120.6,120.65,44961.0,105.4454,105.4454,105.2534,105.297,44961.0
2019-11-25 09:40:00,120.63,120.63,120.43,120.46,27387.0,105.2796,105.2796,105.105,105.1312,27387.0
2019-11-25 09:45:00,120.47,120.68,120.42,120.67,34370.0,105.1399,105.3232,105.0963,105.3145,34370.0
2019-11-25 09:50:00,120.71,120.92,120.64,120.89,36785.0,105.3494,105.5327,105.2883,105.5065,36785.0
2019-11-25 09:55:00,120.89,120.92,120.79,120.8,36003.0,105.5065,105.5327,105.4192,105.4279,36003.0
2019-11-25 10:00:00,120.79,120.81,120.54,120.58,48459.0,105.4192,105.4366,105.201,105.2359,48459.0
2019-11-25 10:05:00,120.58,120.6,120.35,120.44,32384.0,105.2359,105.2534,105.0352,105.1137,32384.0
2019-11-25 10:10:00,120.44,120.47,120.27,120.42,42260.0,105.1137,105.1399,104.9654,105.0963,42260.0
2019-11-25 10:15:00,120.41,120.48,120.18,120.25,32120.0,105.0875,105.1486,104.8868,104.9479,32120.0
2019-11-25 10:20:00,120.25,120.29,120.09,120.17,47579.0,104.9479,104.9828,104.8083,104.8781,47579.0
2019-11-25 10:25:00,120.18,120.25,120.1,120.19,58397.0,104.8868,104.9479,104.817,104.8955,58397.0
2019-11-25 10:30:00,120.18,120.32,120.12,120.22,39150.0,104.8868,105.009,104.8345,104.9217,39150.0
2019-11-25 10:35:00,120.22,120.35,120.18,120.3,47049.0,104.9217,105.0352,104.8868,104.9915,47049.0
2019-11-25 10:40:00,120.29,120.31,120.12,120.17,54001.0,104.9828,105.0003,104.8345,104.8781,54001.0
2019-11-25 10:45:00,120.17,120.32,120.08,120.32,28474.0,104.8781,105.009,104.7995,105.009,28474.0
2019-11-25 10:50:00,120.32,120.38,120.23,120.26,31337.0,105.009,105.0614,104.9305,104.9566,31337.0
2019-11-25 10:55:00,120.27,120.35,120.22,120.34,31898.0,104.9654,105.0352,104.9217,105.0265,31898.0
2019-11-25 11:00:00,120.34,120.39,120.2,120.21,33033.0,105.0265,105.0701,104.9043,104.913,33033.0
2019-11-25 11:05:00,120.2,120.21,120.11,120.17,21966.0,104.9043,104.913,104.8257,104.8781,21966.0
2019-11-25 11:10:00,120.17,120.3,120.17,120.3,22179.0,104.8781,104.9915,104.8781,104.9915,22179.0
2019-11-25 11:15:00,120.29,120.34,120.19,120.33,23668.0,104.9828,105.0265,104.8955,105.0177,23668.0
2019-11-25 11:20:00,120.33,120.36,120.25,120.34,24067.0,105.0177,105.0439,104.9479,105.0265,24067.0
2019-11-25 11:25:00,120.34,120.41,120.24,120.4,25252.0,105.0265,105.0875,104.9392,105.0788,25252.0
2019-11-25 11:30:00,120.39,120.44,120.32,120.42,37409.0,105.0701,105.1137,105.009,105.0963,37409.0
2019-11-25 11:35:00,120.4,120.47,120.39,120.4,18775.0,105.0788,105.1399,105.0701,105.0788,18775.0
2019-11-25 11:40:00,120.4,120.42,120.27,120.31,20030.0,105.0788,105.0963,104.9654,105.0003,20030.0
2019-11-25 11:45:00,120.32,120.33,120.25,120.29,18695.0,105.009,105.0177,104.9479,104.9828,18695.0
2019-11-25 11:50:00,120.28,120.37,120.28,120.34,18773.0,104.9741,105.0526,104.9741,105.0265,18773.0
2019-11-25 11:55:00,120.34,120.34,120.27,120.32,25232.0,105.0265,105.0265,104.9654,105.009,25232.0
2019-11-25 12:00:00,120.32,120.36,120.31,120.34,19126.0,105.009,105.0439,105.0003,105.0265,19126.0
2019-11-25 12:05:00,120.34,120.34,120.21,120.22,35058.0,105.0265,105.0265,104.913,104.9217,35058.0
2019-11-25 12:10:00,120.23,120.24,120.12,120.15,38074.0,104.9305,104.9392,104.8345,104.8606,38074.0
2019-11-25 12:15:00,120.15,120.24,120.15,120.24,25505.0,104.8606,104.9392,104.8606,104.9392,25505.0
2019-11-25 12:20:00,120.24,120.27,120.19,120.21,27617.0,104.9392,104.9654,104.8955,104.913,27617.0
2019-11-25 12:25:00,120.22,120.23,120.11,120.13,21819.0,104.9217,104.9305,104.8257,104.8432,21819.0
2019-11-25 12:30:00,120.14,120.14,120.05,120.07,19784.0,104.8519,104.8519,104.7734,104.7908,19784.0
2019-11-25 12:35:00,120.07,120.12,120.05,120.07,20638.0,104.7908,104.8345,104.7734,104.7908,20638.0
2019-11-25 12:40:00,120.08,120.11,120.04,120.04,22550.0,104.7995,104.8257,104.7646,104.7646,22550.0
2019-11-25 12:45:00,120.04,120.12,120.03,120.09,17351.0,104.7646,104.8345,104.7559,104.8083,17351.0
2019-11-25 12:50:00,120.1,120.15,120.06,120.12,18901.0,104.817,104.8606,104.7821,104.8345,18901.0
2019-11-25 12:55:00,120.12,120.12,120.02,120.04,19499.0,104.8345,104.8345,104.7472,104.7646,19499.0
2019-11-25 13:00:00,120.05,120.22,120.04,120.22,40084.0,104.7734,104.9217,104.7646,104.9217,40084.0
2019-11-25 13:05:00,120.23,120.24,120.13,120.2,19533.0,104.9305,104.9392,104.8432,104.9043,19533.0
2019-11-25 13:10:00,120.19,120.25,120.19,120.25,17467.0,104.8955,104.9479,104.8955,104.9479,17467.0
2019-11-25 13:15:00,120.23,120.26,120.2,120.21,19850.0,104.9305,104.9566,104.9043,104.913,19850.0
2019-11-25 13:20:00,120.21,120.28,120.19,120.28,21599.0,104.913,104.9741,104.8955,104.9741,21599.0
2019-11-25 13:25:00,120.27,120.3,120.25,120.25,18648.0,104.9654,104.9915,104.9479,104.9479,18648.0
2019-11-25 13:30:00,120.25,120.25,120.09,120.13,27908.0,104.9479,104.9479,104.8083,104.8432,27908.0
2019-11-25 13:35:00,120.14,120.22,120.11,120.22,16684.0,104.8519,104.9217,104.8257,104.9217,16684.0
2019-11-25 13:40:00,120.21,120.26,120.19,120.21,15424.0,104.913,104.9566,104.8955,104.913,15424.0
2019-11-25 13:45:00,120.21,120.21,120.15,120.16,20524.0,104.913,104.913,104.8606,104.8694,20524.0
2019-11-25 13:50:00,120.16,120.21,120.13,120.15,21947.0,104.8694,104.913,104.8432,104.8606,21947.0
2019-11-25 13:55:00,120.15,120.21,120.14,120.21,23821.0,104.8606,104.913,104.8519,104.913,23821.0
2019-11-25 14:00:00,120.21,120.26,120.2,120.23,36559.0,104.913,104.9566,104.9043,104.9305,36559.0
2019-11-25 14:05:00,120.23,120.23,120.2,120.2,18556.0,104.9305,104.9305,104.9043,104.9043,18556.0
2019-11-25 14:10:00,120.2,120.23,120.14,120.15,27975.0,104.9043,104.9305,104.8519,104.8606,27975.0
2019-11-25 14:15:00,120.15,120.27,120.14,120.25,16919.0,104.8606,104.9654,104.8519,104.9479,16919.0
2019-11-25 14:20:00,120.24,120.24,120.21,120.23,13973.0,104.9392,104.9392,104.913,104.9305,13973.0
2019-11-25 14:25:00,120.22,120.22,120.16,120.16,23063.0,104.9217,104.9217,104.8694,104.8694,23063.0
2019-11-25 14:30:00,120.16,120.18,120.1,120.17,24166.0,104.8694,104.8868,104.817,104.8781,24166.0
2019-11-25 14:35:00,120.18,120.23,120.17,120.22,20106.0,104.8868,104.9305,104.8781,104.9217,20106.0
2019-11-25 14:40:00,120.22,120.22,120.15,120.15,28210.0,104.9217,104.9217,104.8606,104.8606,28210.0
2019-11-25 14:45:00,120.16,120.16,120.08,120.11,19437.0,104.8694,104.8694,104.7995,104.8257,19437.0
2019-11-25 14:50:00,120.11,120.12,120.05,120.1,28321.0,104.8257,104.8345,104.7734,104.817,28321.0
2019-11-25 14:55:00,120.1,120.11,120.07,120.08,23168.0,104.817,104.8257,104.7908,104.7995,23168.0
2019-11-25 15:00:00,120.09,120.19,120.09,120.16,26608.0,104.8083,104.8955,104.8083,104.8694,26608.0
2019-11-25 15:05:00,120.17,120.19,120.13,120.15,27470.0,104.8781,104.8955,104.8432,104.8606,27470.0
2019-11-25 15:10:00,120.16,120.22,120.15,120.18,35200.0,104.8694,104.9217,104.8606,104.8868,35200.0
2019-11-25 15:15:00,120.18,120.21,120.14,120.21,28151.0,104.8868,104.913,104.8519,104.913,28151.0
2019-11-25 15:20:00,120.22,120.27,120.17,120.26,33258.0,104.9217,104.9654,104.8781,104.9566,33258.0
2019-11-25 15:25:00,120.26,120.3,120.24,120.3,35649.0,104.9566,104.9915,104.9392,104.9915,35649.0
2019-11-25 15:30:00,120.3,120.33,120.26,120.27,80321.0,104.9915,105.0177,104.9566,104.9654,80321.0
2019-11-25 15:35:00,120.27,120.29,120.22,120.27,45107.0,104.9654,104.9828,104.9217,104.9654,45107.0
2019-11-25 15:40:00,120.26,120.29,120.22,120.26,56853.0,104.9566,104.9828,104.9217,104.9566,56853.0
2019-11-25 15:45:00,120.26,120.32,120.23,120.28,51497.0,104.9566,105.009,104.9305,104.9741,51497.0
2019-11-25 15:50:00,120.27,120.47,120.24,120.46,88974.0,104.9654,105.1399,104.9392,105.1312,88974.0
2019-11-25 15:55:00,120.47,120.54,120.36,120.5,313647.0,105.1399,105.201,105.0439,105.1661,313647.0
2019-11-26 09:30:00,120.73,120.94,120.41,120.9,126326.0,105.3668,105.5501,105.0875,105.5152,126326.0
2019-11-26 09:35:00,120.92,121.05,120.78,120.89,44901.0,105.5327,105.6461,105.4105,105.5065,44901.0
2019-11-26 09:40:00,120.9,121.02,120.81,120.86,49987.0,105.5152,105.6199,105.4366,105.4803,49987.0
2019-11-26 09:45:00,120.86,121.02,120.85,120.86,24899.0,105.4803,105.6199,105.4716,105.4803,24899.0
2019-11-26 09:50:00,120.87,121.19,120.83,121.12,31526.0,105.489,105.7683,105.4541,105.7072,31526.0
2019-11-26 09:55:00,121.16,121.21,121.09,121.1,69533.0,105.7421,105.7857,105.681,105.6897,69533.0
2019-11-26 10:00:00,121.11,121.28,121.07,121.26,80880.0,105.6985,105.8468,105.6636,105.8294,80880.0
2019-11-26 10:05:00,121.25,121.4,121.23,121.33,35653.0,105.8207,105.9516,105.8032,105.8905,35653.0
2019-11-26 10:10:00,121.35,121.4,121.21,121.25,32750.0,105.9079,105.9516,105.7857,105.8207,32750.0
2019-11-26 10:15:00,121.24,121.41,121.22,121.4,32768.0,105.8119,105.9603,105.7945,105.9516,32768.0
2019-11-26 10:20:00,121.39,121.61,121.38,121.55,40705.0,105.9428,106.1348,105.9341,106.0825,40705.0
2019-11-26 10:25:00,121.55,121.67,121.46,121.62,36063.0,106.0825,106.1872,106.0039,106.1436,36063.0
2019-11-26 10:30:00,121.66,121.85,121.65,121.77,43036.0,106.1785,106.3443,106.1698,106.2745,43036.0
2019-11-26 10:35:00,121.78,122.04,121.77,122.03,46701.0,106.2832,106.5101,106.2745,106.5014,46701.0
2019-11-26 10:40:00,122.02,122.05,121.93,121.97,40729.0,106.4927,106.5189,106.4141,106.449,40729.0
2019-11-26 10:45:00,121.98,122.06,121.91,121.98,39473.0,106.4578,106.5276,106.3967,106.4578,39473.0
2019-11-26 10:50:00,121.97,122.05,121.78,121.86,81186.0,106.449,106.5189,106.2832,106.353,81186.0
2019-11-26 10:55:00,121.86,121.98,121.81,121.81,61864.0,106.353,106.4578,106.3094,106.3094,61864.0
2019-11-26 11:00:00,121.82,121.94,121.82,121.84,29890.0,106.3181,106.4229,106.3181,106.3356,29890.0
2019-11-26 11:05:00,121.85,121.98,121.85,121.92,38826.0,106.3443,106.4578,106.3443,106.4054,38826.0
2019-11-26 11:10:00,121.91,121.91,121.76,121.79,34748.0,106.3967,106.3967,106.2658,106.2919,34748.0
2019-11-26 11:15:00,121.79,121.82,121.62,121.62,44058.0,106.2919,106.3181,106.1436,106.1436,44058.0
2019-11-26 11:20:00,121.62,121.74,121.57,121.6,30248.0,106.1436,106.2483,106.0999,106.1261,30248.0
2019-11-26 11:25:00,121.59,121.67,121.59,121.63,22117.0,106.1174,106.1872,106.1174,106.1523,22117.0
2019-11-26 11:30:00,121.63,121.74,121.59,121.71,28212.0,106.1523,106.2483,106.1174,106.2221,28212.0
2019-11-26 11:35:00,121.71,121.86,121.7,121.74,38761.0,106.2221,106.353,106.2134,106.2483,38761.0
2019-11-26 11:40:00,121.75,121.75,121.68,121.69,14472.0,106.257,106.257,106.1959,106.2047,14472.0
2019-11-26 11:45:00,121.69,121.76,121.68,121.73,32851.0,106.2047,106.2658,106.1959,106.2396,32851.0
2019-11-26 11:50:00,121.73,121.9,121.73,121.86,29058.0,106.2396,106.3879,106.2396,106.353,29058.0
2019-11-26 11:55:00,121.85,121.88,121.77,121.86,31472.0,106.3443,106.3705,106.2745,106.353,31472.0
2019-11-26 12:00:00,121.87,121.94,121.84,121.9,36482.0,106.3618,106.4229,106.3356,106.3879,36482.0
2019-11-26 12:05:00,121.9,121.93,121.8,121.93,29556.0,106.3879,106.4141,106.3007,106.4141,29556.0
2019-11-26 12:10:00,121.92,122.04,121.91,121.99,36025.0,106.4054,106.5101,106.3967,106.4665,36025.0
2019-11-26 12:15:00,121.99,122.04,121.97,122.02,24472.0,106.4665,106.5101,106.449,106.4927,24472.0
2019-11-26 12:20:00,122.01,122.02,121.92,121.94,20285.0,106.4839,106.4927,106.4054,106.4229,20285.0
2019-11-26 12:25:00,121.93,122.04,121.92,122.02,18545.0,106.4141,106.5101,106.4054,106.4927,18545.0
2019-11-26 12:30:00,122.02,122.03,121.97,122.02,25088.0,106.4927,106.5014,106.449,106.4927,25088.0
2019-11-26 12:35:00,122.01,122.04,121.97,122.04,11861.0,106.4839,106.5101,106.449,106.5101,11861.0
2019-11-26 12:40:00,122.03,122.04,121.96,122.01,16927.0,106.5014,106.5101,106.4403,106.4839,16927.0
2019-11-26 12:45:00,122.01,122.02,121.93,122.02,27830.0,106.4839,106.4927,106.4141,106.4927,27830.0
2019-11-26 12:50:00,122.0,122.07,122.0,122.05,15264.0,106.4752,106.5363,106.4752,106.5189,15264.0
2019-11-26 12:55:00,122.04,122.09,122.03,122.07,13979.0,106.5101,106.5538,106.5014,106.5363,13979.0
2019-11-26 13:00:00,122.07,122.15,122.07,122.08,20946.0,106.5363,106.6061,106.5363,106.545,20946.0
2019-11-26 13:05:00,122.07,122.17,122.04,122.17,18190.0,106.5363,106.6236,106.5101,106.6236,18190.0
2019-11-26 13:10:00,122.18,122.22,122.13,122.21,26443.0,106.6323,106.6672,106.5887,106.6585,26443.0
2019-11-26 13:15:00,122.23,122.25,122.16,122.22,28543.0,106.6759,106.6934,106.6149,106.6672,28543.0
2019-11-26 13:20:00,122.22,122.26,122.1,122.11,22959.0,106.6672,106.7021,106.5625,106.5712,22959.0
2019-11-26 13:25:00,122.1,122.11,122.05,122.06,26468.0,106.5625,106.5712,106.5189,106.5276,26468.0
2019-11-26 13:30:00,122.06,122.06,121.91,121.92,48295.0,106.5276,106.5276,106.3967,106.4054,48295.0
2019-11-26 13:35:00,121.92,122.08,121.91,122.06,23586.0,106.4054,106.545,106.3967,106.5276,23586.0
2019-11-26 13:40:00,122.06,122.12,122.06,122.09,65235.0,106.5276,106.5799,106.5276,106.5538,65235.0
2019-11-26 13:45:00,122.09,122.21,122.09,122.19,27467.0,106.5538,106.6585,106.5538,106.641,27467.0
2019-11-26 13:50:00,122.18,122.29,122.18,122.26,23369.0,106.6323,106.7283,106.6323,106.7021,23369.0
2019-11-26 13:55:00,122.25,122.32,122.25,122.28,25832.0,106.6934,106.7545,106.6934,106.7196,25832.0
2019-11-26 14:00:00,122.28,122.33,122.26,122.26,36653.0,106.7196,106.7632,106.7021,106.7021,36653.0
2019-11-26 14:05:00,122.27,122.31,122.21,122.3,31197.0,106.7109,106.7458,106.6585,106.737,31197.0
2019-11-26 14:10:00,122.3,122.32,122.22,122.25,29648.0,106.737,106.7545,106.6672,106.6934,29648.0
2019-11-26 14:15:00,122.24,122.28,122.23,122.27,21014.0,106.6847,106.7196,106.6759,106.7109,21014.0
2019-11-26 14:20:00,122.26,122.27,122.23,122.26,18885.0,106.7021,106.7109,106.6759,106.7021,18885.0
2019-11-26 14:25:00,122.27,122.33,122.26,122.32,23651.0,106.7109,106.7632,106.7021,106.7545,23651.0
2019-11-26 14:30:00,122.34,122.35,122.3,122.32,22176.0,106.772,106.7807,106.737,106.7545,22176.0
2019-11-26 14:35:00,122.32,122.34,122.27,122.32,35939.0,106.7545,106.772,106.7109,106.7545,35939.0
2019-11-26 14:40:00,122.32,122.32,122.24,122.24,28396.0,106.7545,106.7545,106.6847,106.6847,28396.0
2019-11-26 14:45:00,122.24,122.33,122.24,122.33,26966.0,106.6847,106.7632,106.6847,106.7632,26966.0
2019-11-26 14:50:00,122.34,122.35,122.26,122.27,26442.0,106.772,106.7807,106.7021,106.7109,26442.0
2019-11-26 14:55:00,122.27,122.3,122.23,122.23,19380.0,106.7109,106.737,106.6759,106.6759,19380.0
2019-11-26 15:00:00,122.23,122.27,122.2,122.22,29296.0,106.6759,106.7109,106.6498,106.6672,29296.0
2019-11-26 15:05:00,122.23,122.27,122.16,122.26,25267.0,106.6759,106.7109,106.6149,106.7021,25267.0
2019-11-26 15:10:00,122.27,122.27,122.23,122.25,20742.0,106.7109,106.7109,106.6759,106.6934,20742.0
2019-11-26 15:15:00,122.25,122.28,122.21,122.22,25819.0,106.6934,106.7196,106.6585,106.6672,25819.0
2019-11-26 15:20:00,122.22,122.25,122.18,122.19,33698.0,106.6672,106.6934,106.6323,106.641,33698.0
2019-11-26 15:25:00,122.18,122.3,122.17,122.29,27293.0,106.6323,106.737,106.6236,106.7283,27293.0
2019-11-26 15:30:00,122.29,122.29,122.11,122.11,38828.0,106.7283,106.7283,106.5712,106.5712,38828.0
2019-11-26 15:35:00,122.1,122.16,122.05,122.1,42711.0,106.5625,106.6149,106.5189,106.5625,42711.0
2019-11-26 15:40:00,122.1,122.15,122.05,122.09,71296.0,106.5625,106.6061,106.5189,106.5538,71296.0
2019-11-26 15:45:00,122.09,122.12,122.04,122.12,62632.0,106.5538,106.5799,106.5101,106.5799,62632.0
2019-11-26 15:50:00,122.1,122.25,122.02,122.15,221636.0,106.5625,106.6934,106.4927,106.6061,221636.0
2019-11-26 15:55:00,122.15,122.29,121.93,122.22,697128.0,106.6061,106.7283,106.4141,106.6672,697128.0
2019-11-27 09:30:00,122.42,122.44,122.11,122.29,124875.0,106.8418,106.8592,106.5712,106.7283,124875.0
2019-11-27 09:35:00,122.2,122.23,121.82,121.88,30268.0,106.6498,106.6759,106.3181,106.3705,30268.0
2019-11-27 09:40:00,121.86,121.94,121.65,121.65,20867.0,106.353,106.4229,106.1698,106.1698,20867.0
2019-11-27 09:45:00,121.67,121.7,121.37,121.44,51666.0,106.1872,106.2134,105.9254,105.9865,51666.0
2019-11-27 09:50:00,121.43,121.57,121.35,121.55,50270.0,105.9778,106.0999,105.9079,106.0825,50270.0
2019-11-27 09:55:00,121.55,121.61,121.38,121.55,42798.0,106.0825,106.1348,105.9341,106.0825,42798.0
2019-11-27 10:00:00,121.53,121.55,121.13,121.21,39292.0,106.065,106.0825,105.7159,105.7857,39292.0
2019-11-27 10:05:00,121.22,121.31,121.11,121.19,36959.0,105.7945,105.873,105.6985,105.7683,36959.0
2019-11-27 10:10:00,121.17,121.21,121.07,121.21,33408.0,105.7508,105.7857,105.6636,105.7857,33408.0
2019-11-27 10:15:00,121.22,121.23,121.03,121.09,23327.0,105.7945,105.8032,105.6287,105.681,23327.0
2019-11-27 10:20:00,121.11,121.18,120.96,121.16,33459.0,105.6985,105.7596,105.5676,105.7421,33459.0
2019-11-27 10:25:00,121.15,121.25,121.12,121.2,24434.0,105.7334,105.8207,105.7072,105.777,24434.0
2019-11-27 10:30:00,121.2,121.39,121.2,121.33,45211.0,105.777,105.9428,105.777,105.8905,45211.0
2019-11-27 10:35:00,121.31,121.42,121.26,121.38,50703.0,105.873,105.969,105.8294,105.9341,50703.0
2019-11-27 10:40:00,121.39,121.51,121.33,121.33,49226.0,105.9428,106.0476,105.8905,105.8905,49226.0
2019-11-27 10:45:00,121.34,121.51,121.33,121.46,27051.0,105.8992,106.0476,105.8905,106.0039,27051.0
2019-11-27 10:50:00,121.47,121.51,121.28,121.41,39622.0,106.0127,106.0476,105.8468,105.9603,39622.0
2019-11-27 10:55:00,121.41,121.45,121.24,121.24,27227.0,105.9603,105.9952,105.8119,105.8119,27227.0
2019-11-27 11:00:00,121.23,121.43,121.21,121.38,22983.0,105.8032,105.9778,105.7857,105.9341,22983.0
2019-11-27 11:05:00,121.37,121.44,121.31,121.4,23941.0,105.9254,105.9865,105.873,105.9516,23941.0
2019-11-27 11:10:00,121.41,121.43,121.27,121.28,26637.0,105.9603,105.9778,105.8381,105.8468,26637.0
2019-11-27 11:15:00,121.28,121.36,121.19,121.34,22267.0,105.8468,105.9167,105.7683,105.8992,22267.0
2019-11-27 11:20:00,121.35,121.41,121.29,121.37,18743.0,105.9079,105.9603,105.8556,105.9254,18743.0
2019-11-27 11:25:00,121.36,121.48,121.34,121.46,22464.0,105.9167,106.0214,105.8992,106.0039,22464.0
2019-11-27 11:30:00,121.45,121.55,121.4,121.52,30308.0,105.9952,106.0825,105.9516,106.0563,30308.0
2019-11-27 11:35:00,121.53,121.63,121.53,121.6,17044.0,106.065,106.1523,106.065,106.1261,17044.0
2019-11-27 11:40:00,121.59,121.66,121.58,121.64,32016.0,106.1174,106.1785,106.1087,106.161,32016.0
2019-11-27 11:45:00,121.64,121.65,121.51,121.57,27621.0,106.161,106.1698,106.0476,106.0999,27621.0
2019-11-27 11:50:00,121.58,121.64,121.56,121.6,20374.0,106.1087,106.161,106.0912,106.1261,20374.0
2019-11-27 11:55:00,121.6,121.71,121.6,121.71,28775.0,106.1261,106.2221,106.1261,106.2221,28775.0
2019-11-27 12:00:00,121.7,121.73,121.64,121.65,18433.0,106.2134,106.2396,106.161,106.1698,18433.0
2019-11-27 12:05:00,121.64,121.7,121.59,121.68,38762.0,106.161,106.2134,106.1174,106.1959,38762.0
2019-11-27 12:10:00,121.67,121.74,121.63,121.7,37353.0,106.1872,106.2483,106.1523,106.2134,37353.0
2019-11-27 12:15:00,121.7,121.72,121.44,121.44,23283.0,106.2134,106.2308,105.9865,105.9865,23283.0
2019-11-27 12:20:00,121.44,121.5,121.4,121.41,24957.0,105.9865,106.0388,105.9516,105.9603,24957.0
2019-11-27 12:25:00,121.42,121.46,121.41,121.41,23997.0,105.969,106.0039,105.9603,105.9603,23997.0
2019-11-27 12:30:00,121.42,121.56,121.37,121.54,26475.0,105.969,106.0912,105.9254,106.0738,26475.0
2019-11-27 12:35:00,121.53,121.57,121.5,121.57,20963.0,106.065,106.0999,106.0388,106.0999,20963.0
2019-11-27 12:40:00,121.57,121.57,121.46,121.5,22176.0,106.0999,106.0999,106.0039,106.0388,22176.0
2019-11-27 12:45:00,121.5,121.53,121.44,121.48,15049.0,106.0388,106.065,105.9865,106.0214,15049.0
2019-11-27 12:50:00,121.48,121.58,121.47,121.56,18638.0,106.0214,106.1087,106.0127,106.0912,18638.0
2019-11-27 12:55:00,121.55,121.7,121.51,121.66,24273.0,106.0825,106.2134,106.0476,106.1785,24273.0
2019-11-27 13:00:00,121.65,121.67,121.54,121.57,18092.0,106.1698,106.1872,106.0738,106.0999,18092.0
2019-11-27 13:05:00,121.56,121.57,121.5,121.52,17367.0,106.0912,106.0999,106.0388,106.0563,17367.0
2019-11-27 13:10:00,121.52,121.71,121.52,121.67,37980.0,106.0563,106.2221,106.0563,106.1872,37980.0
2019-11-27 13:15:00,121.67,121.7,121.63,121.69,21253.0,106.1872,106.2134,106.1523,106.2047,21253.0
2019-11-27 13:20:00,121.68,121.69,121.63,121.68,19985.0,106.1959,106.2047,106.1523,106.1959,19985.0
2019-11-27 13:25:00,121.69,121.78,121.69,121.72,19699.0,106.2047,106.2832,106.2047,106.2308,19699.0
2019-11-27 13:30:00,121.71,121.77,121.7,121.71,29866.0,106.2221,106.2745,106.2134,106.2221,29866.0
2019-11-27 13:35:00,121.7,121.83,121.67,121.83,27088.0,106.2134,106.3269,106.1872,106.3269,27088.0
2019-11-27 13:40:00,121.82,121.86,121.81,121.85,28001.0,106.3181,106.353,106.3094,106.3443,28001.0
2019-11-27 13:45:00,121.86,121.89,121.77,121.8,19042.0,106.353,106.3792,106.2745,106.3007,19042.0
2019-11-27 13:50:00,121.8,121.83,121.71,121.72,26392.0,106.3007,106.3269,106.2221,106.2308,26392.0
2019-11-27 13:55:00,121.71,121.77,121.68,121.75,17718.0,106.2221,106.2745,106.1959,106.257,17718.0
2019-11-27 14:00:00,121.75,121.79,121.71,121.75,19183.0,106.257,106.2919,106.2221,106.257,19183.0
2019-11-27 14:05:00,121.75,121.77,121.69,121.7,14176.0,106.257,106.2745,106.2047,106.2134,14176.0
2019-11-27 14:10:00,121.7,121.73,121.67,121.71,14411.0,106.2134,106.2396,106.1872,106.2221,14411.0
2019-11-27 14:15:00,121.71,121.76,121.66,121.67,18918.0,106.2221,106.2658,106.1785,106.1872,18918.0
2019-11-27 14:20:00,121.68,121.72,121.64,121.71,18712.0,106.1959,106.2308,106.161,106.2221,18712.0
2019-11-27 14:25:00,121.72,121.72,121.67,121.7,15096.0,106.2308,106.2308,106.1872,106.2134,15096.0
2019-11-27 14:30:00,121.69,121.75,121.68,121.72,18602.0,106.2047,106.257,106.1959,106.2308,18602.0
2019-11-27 14:35:00,121.73,121.78,121.72,121.75,18500.0,106.2396,106.2832,106.2308,106.257,18500.0
2019-11-27 14:40:00,121.75,121.83,121.75,121.82,20744.0,106.257,106.3269,106.257,106.3181,20744.0
2019-11-27 14:45:00,121.83,121.94,121.82,121.94,18067.0,106.3269,106.4229,106.3181,106.4229,18067.0
2019-11-27 14:50:00,121.94,121.96,121.89,121.9,27435.0,106.4229,106.4403,106.3792,106.3879,27435.0
2019-11-27 14:55:00,121.89,121.95,121.86,121.92,30221.0,106.3792,106.4316,106.353,106.4054,30221.0
2019-11-27 15:00:00,121.91,121.95,121.87,121.9,23339.0,106.3967,106.4316,106.3618,106.3879,23339.0
2019-11-27 15:05:00,121.9,121.95,121.88,121.93,18868.0,106.3879,106.4316,106.3705,106.4141,18868.0
2019-11-27 15:10:00,121.94,121.95,121.82,121.82,22556.0,106.4229,106.4316,106.3181,106.3181,22556.0
2019-11-27 15:15:00,121.82,121.85,121.79,121.82,28623.0,106.3181,106.3443,106.2919,106.3181,28623.0
2019-11-27 15:20:00,121.81,121.85,121.78,121.81,23333.0,106.3094,106.3443,106.2832,106.3094,23333.0
2019-11-27 15:25:00,121.81,121.89,121.81,121.85,19518.0,106.3094,106.3792,106.3094,106.3443,19518.0
2019-11-27 15:30:00,121.85,121.87,121.83,121.86,20372.0,106.3443,106.3618,106.3269,106.353,20372.0
2019-11-27 15:35:00,121.85,121.87,121.79,121.82,29541.0,106.3443,106.3618,106.2919,106.3181,29541.0
2019-11-27 15:40:00,121.82,121.86,121.78,121.8,34126.0,106.3181,106.353,106.2832,106.3007,34126.0
2019-11-27 15:45:00,121.8,121.87,121.79,121.84,34472.0,106.3007,106.3618,106.2919,106.3356,34472.0
2019-11-27 15:50:00,121.84,121.91,121.81,121.86,79568.0,106.3356,106.3967,106.3094,106.353,79568.0
2019-11-27 15:55:00,121.86,121.9,121.75,121.76,202212.0,106.353,106.3879,106.257,106.2658,202212.0
2019-11-29 09:30:00,121.99,122.53,121.75,122.5,132645.0,106.4665,106.9378,106.257,106.9116,132645.0
2019-11-29 09:35:00,122.51,122.63,122.25,122.45,44115.0,106.9203,107.025,106.6934,106.868,44115.0
2019-11-29 09:40:00,122.45,122.45,122.1,122.21,16272.0,106.868,106.868,106.5625,106.6585,16272.0
2019-11-29 09:45:00,122.21,122.28,121.92,121.92,32394.0,106.6585,106.7196,106.4054,106.4054,32394.0
2019-11-29 09:50:00,121.92,122.03,121.86,121.93,23716.0,106.4054,106.5014,106.353,106.4141,23716.0
2019-11-29 09:55:00,121.93,122.1,121.87,122.01,21101.0,106.4141,106.5625,106.3618,106.4839,21101.0
2019-11-29 10:00:00,122.02,122.04,121.8,121.82,34147.0,106.4927,106.5101,106.3007,106.3181,34147.0
2019-11-29 10:05:00,121.82,121.98,121.81,121.91,20532.0,106.3181,106.4578,106.3094,106.3967,20532.0
2019-11-29 10:10:00,121.92,122.08,121.91,122.08,16428.0,106.4054,106.545,106.3967,106.545,16428.0
2019-11-29 10:15:00,122.08,122.08,121.95,121.97,24551.0,106.545,106.545,106.4316,106.449,24551.0
2019-11-29 10:20:00,121.97,121.98,121.8,121.9,17331.0,106.449,106.4578,106.3007,106.3879,17331.0
2019-11-29 10:25:00,121.89,121.91,121.83,121.83,14638.0,106.3792,106.3967,106.3269,106.3269,14638.0
2019-11-29 10:30:00,121.81,121.91,121.77,121.88,16987.0,106.3094,106.3967,106.2745,106.3705,16987.0
2019-11-29 10:35:00,121.89,121.92,121.79,121.8,12654.0,106.3792,106.4054,106.2919,106.3007,12654.0
2019-11-29 10:40:00,121.79,121.83,121.71,121.83,18804.0,106.2919,106.3269,106.2221,106.3269,18804.0
2019-11-29 10:45:00,121.81,121.98,121.79,121.95,34106.0,106.3094,106.4578,106.2919,106.4316,34106.0
2019-11-29 10:50:00,121.94,121.96,121.88,121.88,21215.0,106.4229,106.4403,106.3705,106.3705,21215.0
2019-11-29 10:55:00,121.88,121.96,121.86,121.88,12160.0,106.3705,106.4403,106.353,106.3705,12160.0
2019-11-29 11:00:00,121.88,122.07,121.87,122.04,15751.0,106.3705,106.5363,106.3618,106.5101,15751.0
2019-11-29 11:05:00,122.04,122.16,121.99,122.14,18719.0,106.5101,106.6149,106.4665,106.5974,18719.0
2019-11-29 11:10:00,122.15,122.19,122.1,122.13,15940.0,106.6061,106.641,106.5625,106.5887,15940.0
2019-11-29 11:15:00,122.15,122.33,122.13,122.32,19998.0,106.6061,106.7632,106.5887,106.7545,19998.0
2019-11-29 11:20:00,122.32,122.41,122.3,122.38,37099.0,106.7545,106.833,106.737,106.8069,37099.0
2019-11-29 11:25:00,122.38,122.38,122.24,122.31,37650.0,106.8069,106.8069,106.6847,106.7458,37650.0
2019-11-29 11:30:00,122.31,122.4,122.29,122.36,27034.0,106.7458,106.8243,106.7283,106.7894,27034.0
2019-11-29 11:35:00,122.36,122.47,122.34,122.47,29439.0,106.7894,106.8854,106.772,106.8854,29439.0
2019-11-29 11:40:00,122.47,122.63,122.33,122.34,49878.0,106.8854,107.025,106.7632,106.772,49878.0
2019-11-29 11:45:00,122.34,122.34,122.02,122.02,23233.0,106.772,106.772,106.4927,106.4927,23233.0
2019-11-29 11:50:00,122.03,122.14,121.99,122.08,50267.0,106.5014,106.5974,106.4665,106.545,50267.0
2019-11-29 11:55:00,122.08,122.08,121.96,121.97,20878.0,106.545,106.545,106.4403,106.449,20878.0
2019-11-29 12:00:00,121.98,122.0,121.94,121.97,27989.0,106.4578,106.4752,106.4229,106.449,27989.0
2019-11-29 12:05:00,121.98,122.04,121.92,121.92,29437.0,106.4578,106.5101,106.4054,106.4054,29437.0
2019-11-29 12:10:00,121.92,121.96,121.83,121.86,21075.0,106.4054,106.4403,106.3269,106.353,21075.0
2019-11-29 12:15:00,121.86,121.92,121.83,121.83,17243.0,106.353,106.4054,106.3269,106.3269,17243.0
2019-11-29 12:20:00,121.83,121.83,121.76,121.82,21809.0,106.3269,106.3269,106.2658,106.3181,21809.0
2019-11-29 12:25:00,121.82,121.86,121.75,121.75,14268.0,106.3181,106.353,106.257,106.257,14268.0
2019-11-29 12:30:00,121.76,121.92,121.75,121.92,26255.0,106.2658,106.4054,106.257,106.4054,26255.0
2019-11-29 12:35:00,121.92,122.04,121.92,121.95,34787.0,106.4054,106.5101,106.4054,106.4316,34787.0
2019-11-29 12:40:00,121.95,121.95,121.77,121.81,28296.0,106.4316,106.4316,106.2745,106.3094,28296.0
2019-11-29 12:45:00,121.82,122.01,121.81,121.93,46506.0,106.3181,106.4839,106.3094,106.4141,46506.0
2019-11-29 12:50:00,121.94,122.12,121.9,122.11,62383.0,106.4229,106.5799,106.3879,106.5712,62383.0
2019-11-29 12:55:00,122.11,122.21,121.98,122.13,221681.0,106.5712,106.6585,106.4578,106.5887,221681.0
2019-12-02 09:30:00,121.94,122.13,121.59,121.65,314901.0,106.4229,106.5887,106.1174,106.1698,314901.0
2019-12-02 09:35:00,121.66,121.97,121.64,121.66,88398.0,106.1785,106.449,106.161,106.1785,88398.0
2019-12-02 09:40:00,121.64,121.65,120.96,120.97,57147.0,106.161,106.1698,105.5676,105.5763,57147.0
2019-12-02 09:45:00,120.98,121.36,120.98,121.33,58927.0,105.585,105.9167,105.585,105.8905,58927.0
2019-12-02 09:50:00,121.36,121.42,121.15,121.31,43378.0,105.9167,105.969,105.7334,105.873,43378.0
2019-12-02 09:55:00,121.32,121.37,121.12,121.29,41683.0,105.8817,105.9254,105.7072,105.8556,41683.0
2019-12-02 10:00:00,121.33,121.53,121.22,121.46,84679.0,105.8905,106.065,105.7945,106.0039,84679.0
2019-12-02 10:05:00,121.45,121.76,121.31,121.76,42240.0,105.9952,106.2658,105.873,106.2658,42240.0
2019-12-02 10:10:00,121.75,121.92,121.72,121.84,50287.0,106.257,106.4054,106.2308,106.3356,50287.0
2019-12-02 10:15:00,121.84,121.95,121.8,121.92,43408.0,106.3356,106.4316,106.3007,106.4054,43408.0
2019-12-02 10:20:00,121.94,122.1,121.89,121.97,34069.0,106.4229,106.5625,106.3792,106.449,34069.0
2019-12-02 10:25:00,121.98,122.13,121.92,122.13,35424.0,106.4578,106.5887,106.4054,106.5887,35424.0
2019-12-02 10:30:00,122.13,122.13,121.89,121.96,37609.0,106.5887,106.5887,106.3792,106.4403,37609.0
2019-12-02 10:35:00,121.95,122.01,121.67,121.94,47058.0,106.4316,106.4839,106.1872,106.4229,47058.0
2019-12-02 10:40:00,121.94,122.03,121.82,121.87,30022.0,106.4229,106.5014,106.3181,106.3618,30022.0
2019-12-02 10:45:00,121.89,121.91,121.78,121.87,35783.0,106.3792,106.3967,106.2832,106.3618,35783.0
2019-12-02 10:50:00,121.86,122.01,121.81,121.96,32155.0,106.353,106.4839,106.3094,106.4403,32155.0
2019-12-02 10:55:00,121.95,122.04,121.82,121.99,52979.0,106.4316,106.5101,106.3181,106.4665,52979.0
2019-12-02 11:00:00,122.0,122.06,121.85,122.01,37773.0,106.4752,106.5276,106.3443,106.4839,37773.0
2019-12-02 11:05:00,122.04,122.08,121.9,122.0,24691.0,106.5101,106.545,106.3879,106.4752,24691.0
2019-12-02 11:10:00,121.99,122.05,121.92,122.05,31031.0,106.4665,106.5189,106.4054,106.5189,31031.0
2019-12-02 11:15:00,122.06,122.15,121.97,122.09,37425.0,106.5276,106.6061,106.449,106.5538,37425.0
2019-12-02 11:20:00,122.09,122.26,122.04,122.13,42473.0,106.5538,106.7021,106.5101,106.5887,42473.0
2019-12-02 11:25:00,122.15,122.26,122.14,122.26,35500.0,106.6061,106.7021,106.5974,106.7021,35500.0
2019-12-02 11:30:00,122.25,122.29,122.19,122.19,33940.0,106.6934,106.7283,106.641,106.641,33940.0
2019-12-02 11:35:00,122.18,122.19,121.97,122.13,31466.0,106.6323,106.641,106.449,106.5887,31466.0
2019-12-02 11:40:00,122.14,122.2,122.06,122.15,36831.0,106.5974,106.6498,106.5276,106.6061,36831.0
2019-12-02 11:45:00,122.16,122.19,122.08,122.12,33542.0,106.6149,106.641,106.545,106.5799,33542.0
2019-12-02 11:50:00,122.13,122.27,122.12,122.24,35855.0,106.5887,106.7109,106.5799,106.6847,35855.0
2019-12-02 11:55:00,122.25,122.29,122.13,122.18,25587.0,106.6934,106.7283,106.5887,106.6323,25587.0
2019-12-02 12:00:00,122.18,122.21,122.12,122.16,27807.0,106.6323,106.6585,106.5799,106.6149,27807.0
2019-12-02 12:05:00,122.16,122.26,122.16,122.25,39571.0,106.6149,106.7021,106.6149,106.6934,39571.0
2019-12-02 12:10:00,122.25,122.28,122.21,122.22,26448.0,106.6934,106.7196,106.6585,106.6672,26448.0
2019-12-02 12:15:00,122.22,122.31,122.2,122.3,26726.0,106.6672,106.7458,106.6498,106.737,26726.0
2019-12-02 12:20:00,122.32,122.4,122.3,122.34,28048.0,106.7545,106.8243,106.737,106.772,28048.0
2019-12-02 12:25:00,122.34,122.39,122.2,122.32,47096.0,106.772,106.8156,106.6498,106.7545,47096.0
2019-12-02 12:30:00,122.33,122.36,122.18,122.28,26862.0,106.7632,106.7894,106.6323,106.7196,26862.0
2019-12-02 12:35:00,122.28,122.31,122.22,122.31,23938.0,106.7196,106.7458,106.6672,106.7458,23938.0
2019-12-02 12:40:00,122.31,122.37,122.25,122.36,20939.0,106.7458,106.7981,106.6934,106.7894,20939.0
2019-12-02 12:45:00,122.38,122.42,122.28,122.28,23068.0,106.8069,106.8418,106.7196,106.7196,23068.0
2019-12-02 12:50:00,122.29,122.39,122.23,122.34,19336.0,106.7283,106.8156,106.6759,106.772,19336.0
2019-12-02 12:55:00,122.34,122.37,122.07,122.09,26435.0,106.772,106.7981,106.5363,106.5538,26435.0
2019-12-02 13:00:00,122.08,122.23,122.08,122.23,26123.0,106.545,106.6759,106.545,106.6759,26123.0
2019-12-02 13:05:00,122.23,122.41,122.22,122.38,28768.0,106.6759,106.833,106.6672,106.8069,28768.0
2019-12-02 13:10:00,122.39,122.42,122.33,122.37,21448.0,106.8156,106.8418,106.7632,106.7981,21448.0
2019-12-02 13:15:00,122.39,122.42,122.3,122.35,22150.0,106.8156,106.8418,106.737,106.7807,22150.0
2019-12-02 13:20:00,122.36,122.4,122.32,122.33,17003.0,106.7894,106.8243,106.7545,106.7632,17003.0
2019-12-02 13:25:00,122.33,122.36,122.26,122.29,23670.0,106.7632,106.7894,106.7021,106.7283,23670.0
2019-12-02 13:30:00,122.29,122.29,122.18,122.23,22226.0,106.7283,106.7283,106.6323,106.6759,22226.0
2019-12-02 13:35:00,122.22,122.23,122.16,122.17,19006.0,106.6672,106.6759,106.6149,106.6236,19006.0
2019-12-02 13:40:00,122.17,122.23,122.12,122.16,26529.0,106.6236,106.6759,106.5799,106.6149,26529.0
2019-12-02 13:45:00,122.16,122.3,122.16,122.3,42827.0,106.6149,106.737,106.6149,106.737,42827.0
2019-12-02 13:50:00,122.3,122.33,122.21,122.24,50387.0,106.737,106.7632,106.6585,106.6847,50387.0
2019-12-02 13:55:00,122.24,122.27,122.22,122.23,19265.0,106.6847,106.7109,106.6672,106.6759,19265.0
2019-12-02 14:00:00,122.24,122.32,122.22,122.27,22633.0,106.6847,106.7545,106.6672,106.7109,22633.0
2019-12-02 14:05:00,122.28,122.28,122.16,122.17,25810.0,106.7196,106.7196,106.6149,106.6236,25810.0
2019-12-02 14:10:00,122.18,122.19,122.16,122.17,20411.0,106.6323,106.641,106.6149,106.6236,20411.0
2019-12-02 14:15:00,122.17,122.19,122.09,122.16,35243.0,106.6236,106.641,106.5538,106.6149,35243.0
2019-12-02 14:20:00,122.16,122.26,122.14,122.24,40313.0,106.6149,106.7021,106.5974,106.6847,40313.0
2019-12-02 14:25:00,122.23,122.23,122.18,122.2,18346.0,106.6759,106.6759,106.6323,106.6498,18346.0
2019-12-02 14:30:00,122.21,122.27,122.16,122.16,27479.0,106.6585,106.7109,106.6149,106.6149,27479.0
2019-12-02 14:35:00,122.17,122.25,122.16,122.24,24548.0,106.6236,106.6934,106.6149,106.6847,24548.0
2019-12-02 14:40:00,122.25,122.25,122.18,122.2,23248.0,106.6934,106.6934,106.6323,106.6498,23248.0
2019-12-02 14:45:00,122.21,122.25,122.13,122.14,26140.0,106.6585,106.6934,106.5887,106.5974,26140.0
2019-12-02 14:50:00,122.15,122.21,122.07,122.08,33860.0,106.6061,106.6585,106.5363,106.545,33860.0
2019-12-02 14:55:00,122.08,122.17,122.08,122.12,23537.0,106.545,106.6236,106.545,106.5799,23537.0
2019-12-02 15:00:00,122.13,122.22,122.1,122.22,24771.0,106.5887,106.6672,106.5625,106.6672,24771.0
2019-12-02 15:05:00,122.22,122.23,122.11,122.12,36534.0,106.6672,106.6759,106.5712,106.5799,36534.0
2019-12-02 15:10:00,122.13,122.16,122.08,122.15,23533.0,106.5887,106.6149,106.545,106.6061,23533.0
2019-12-02 15:15:00,122.15,122.24,122.12,122.24,47742.0,106.6061,106.6847,106.5799,106.6847,47742.0
2019-12-02 15:20:00,122.24,122.31,122.15,122.24,43943.0,106.6847,106.7458,106.6061,106.6847,43943.0
2019-12-02 15:25:00,122.24,122.31,122.21,122.28,48412.0,106.6847,106.7458,106.6585,106.7196,48412.0
2019-12-02 15:30:00,122.27,122.5,122.26,122.5,72266.0,106.7109,106.9116,106.7021,106.9116,72266.0
2019-12-02 15:35:00,122.5,122.62,122.38,122.52,94617.0,106.9116,107.0163,106.8069,106.929,94617.0
2019-12-02 15:40:00,122.5,122.78,122.48,122.74,69566.0,106.9116,107.156,106.8941,107.1211,69566.0
2019-12-02 15:45:00,122.74,122.74,122.6,122.6,80700.0,107.1211,107.1211,106.9989,106.9989,80700.0
2019-12-02 15:50:00,122.61,122.73,122.53,122.62,135852.0,107.0076,107.1123,106.9378,107.0163,135852.0
2019-12-02 15:55:00,122.61,122.75,122.54,122.72,333492.0,107.0076,107.1298,106.9465,107.1036,333492.0
2019-12-03 09:30:00,122.31,122.81,122.31,122.6,179287.0,106.7458,107.1821,106.7458,106.9989,179287.0
2019-12-03 09:35:00,122.6,122.77,122.52,122.71,54654.0,106.9989,107.1472,106.929,107.0949,54654.0
2019-12-03 09:40:00,122.72,122.76,122.61,122.64,50904.0,107.1036,107.1385,107.0076,107.0338,50904.0
2019-12-03 09:45:00,122.63,122.69,122.36,122.38,85405.0,107.025,107.0774,106.7894,106.8069,85405.0
2019-12-03 09:50:00,122.35,122.45,121.98,121.99,88774.0,106.7807,106.868,106.4578,106.4665,88774.0
2019-12-03 09:55:00,121.99,122.29,121.95,122.29,40869.0,106.4665,106.7283,106.4316,106.7283,40869.0
2019-12-03 10:00:00,122.28,122.28,122.0,122.04,80001.0,106.7196,106.7196,106.4752,106.5101,80001.0
2019-12-03 10:05:00,122.06,122.13,121.98,122.0,56875.0,106.5276,106.5887,106.4578,106.4752,56875.0
2019-12-03 10:10:00,122.0,122.22,122.0,122.16,40839.0,106.4752,106.6672,106.4752,106.6149,40839.0
2019-12-03 10:15:00,122.16,122.41,122.15,122.4,72492.0,106.6149,106.833,106.6061,106.8243,72492.0
2019-12-03 10:20:00,122.4,122.4,122.15,122.15,42384.0,106.8243,106.8243,106.6061,106.6061,42384.0
2019-12-03 10:25:00,122.15,122.32,122.09,122.28,37379.0,106.6061,106.7545,106.5538,106.7196,37379.0
2019-12-03 10:30:00,122.3,122.57,122.28,122.48,42510.0,106.737,106.9727,106.7196,106.8941,42510.0
2019-12-03 10:35:00,122.48,122.59,122.34,122.52,54215.0,106.8941,106.9901,106.772,106.929,54215.0
2019-12-03 10:40:00,122.52,122.65,122.46,122.65,48187.0,106.929,107.0425,106.8767,107.0425,48187.0
2019-12-03 10:45:00,122.64,122.71,122.57,122.59,33578.0,107.0338,107.0949,106.9727,106.9901,33578.0
2019-12-03 10:50:00,122.58,122.62,122.45,122.5,31217.0,106.9814,107.0163,106.868,106.9116,31217.0
2019-12-03 10:55:00,122.49,122.69,122.48,122.62,42836.0,106.9029,107.0774,106.8941,107.0163,42836.0
2019-12-03 11:00:00,122.62,122.65,122.42,122.47,44473.0,107.0163,107.0425,106.8418,106.8854,44473.0
2019-12-03 11:05:00,122.48,122.55,122.45,122.46,26311.0,106.8941,106.9552,106.868,106.8767,26311.0
2019-12-03 11:10:00,122.47,122.56,122.46,122.53,27276.0,106.8854,106.964,106.8767,106.9378,27276.0
2019-12-03 11:15:00,122.53,122.6,122.49,122.49,32661.0,106.9378,106.9989,106.9029,106.9029,32661.0
2019-12-03 11:20:00,122.5,122.56,122.38,122.41,33587.0,106.9116,106.964,106.8069,106.833,33587.0
2019-12-03 11:25:00,122.41,122.56,122.37,122.45,44097.0,106.833,106.964,106.7981,106.868,44097.0
2019-12-03 11:30:00,122.44,122.54,122.36,122.53,46058.0,106.8592,106.9465,106.7894,106.9378,46058.0
2019-12-03 11:35:00,122.54,122.61,122.46,122.56,30331.0,106.9465,107.0076,106.8767,106.964,30331.0
2019-12-03 11:40:00,122.56,122.62,122.52,122.62,28237.0,106.964,107.0163,106.929,107.0163,28237.0
2019-12-03 11:45:00,122.62,122.65,122.46,122.46,39489.0,107.0163,107.0425,106.8767,106.8767,39489.0
2019-12-03 11:50:00,122.46,122.46,122.36,122.41,31878.0,106.8767,106.8767,106.7894,106.833,31878.0
2019-12-03 11:55:00,122.4,122.51,122.4,122.44,26269.0,106.8243,106.9203,106.8243,106.8592,26269.0
2019-12-03 12:00:00,122.44,122.5,122.37,122.38,39423.0,106.8592,106.9116,106.7981,106.8069,39423.0
2019-12-03 12:05:00,122.37,122.54,122.34,122.52,42900.0,106.7981,106.9465,106.772,106.929,42900.0
2019-12-03 12:10:00,122.54,122.58,122.26,122.3,48157.0,106.9465,106.9814,106.7021,106.737,48157.0
2019-12-03 12:15:00,122.29,122.37,122.22,122.32,27381.0,106.7283,106.7981,106.6672,106.7545,27381.0
2019-12-03 12:20:00,122.33,122.42,122.28,122.42,18787.0,106.7632,106.8418,106.7196,106.8418,18787.0
2019-12-03 12:25:00,122.44,122.44,122.28,122.31,29940.0,106.8592,106.8592,106.7196,106.7458,29940.0
2019-12-03 12:30:00,122.31,122.31,122.09,122.12,34102.0,106.7458,106.7458,106.5538,106.5799,34102.0
2019-12-03 12:35:00,122.13,122.13,122.05,122.08,24706.0,106.5887,106.5887,106.5189,106.545,24706.0
2019-12-03 12:40:00,122.09,122.1,122.03,122.09,21138.0,106.5538,106.5625,106.5014,106.5538,21138.0
2019-12-03 12:45:00,122.09,122.09,121.97,122.02,32157.0,106.5538,106.5538,106.449,106.4927,32157.0
2019-12-03 12:50:00,122.03,122.17,122.02,122.16,30695.0,106.5014,106.6236,106.4927,106.6149,30695.0
2019-12-03 12:55:00,122.16,122.18,122.08,122.13,22550.0,106.6149,106.6323,106.545,106.5887,22550.0
2019-12-03 13:00:00,122.14,122.24,122.1,122.19,30325.0,106.5974,106.6847,106.5625,106.641,30325.0
2019-12-03 13:05:00,122.19,122.27,122.17,122.24,18147.0,106.641,106.7109,106.6236,106.6847,18147.0
2019-12-03 13:10:00,122.24,122.25,122.2,122.22,28578.0,106.6847,106.6934,106.6498,106.6672,28578.0
2019-12-03 13:15:00,122.23,122.34,122.22,122.34,29460.0,106.6759,106.772,106.6672,106.772,29460.0
2019-12-03 13:20:00,122.33,122.41,122.31,122.31,28911.0,106.7632,106.833,106.7458,106.7458,28911.0
2019-12-03 13:25:00,122.31,122.36,122.26,122.34,47202.0,106.7458,106.7894,106.7021,106.772,47202.0
2019-12-03 13:30:00,122.34,122.45,122.31,122.41,38742.0,106.772,106.868,106.7458,106.833,38742.0
2019-12-03 13:35:00,122.4,122.5,122.36,122.5,23650.0,106.8243,106.9116,106.7894,106.9116,23650.0
2019-12-03 13:40:00,122.51,122.64,122.51,122.57,41148.0,106.9203,107.0338,106.9203,106.9727,41148.0
2019-12-03 13:45:00,122.58,122.59,122.4,122.41,36017.0,106.9814,106.9901,106.8243,106.833,36017.0
2019-12-03 13:50:00,122.41,122.49,122.4,122.46,27178.0,106.833,106.9029,106.8243,106.8767,27178.0
2019-12-03 13:55:00,122.46,122.46,122.26,122.29,34389.0,106.8767,106.8767,106.7021,106.7283,34389.0
2019-12-03 14:00:00,122.3,122.33,122.21,122.27,33801.0,106.737,106.7632,106.6585,106.7109,33801.0
2019-12-03 14:05:00,122.28,122.28,122.16,122.22,27199.0,106.7196,106.7196,106.6149,106.6672,27199.0
2019-12-03 14:10:00,122.23,122.27,122.18,122.19,23421.0,106.6759,106.7109,106.6323,106.641,23421.0
2019-12-03 14:15:00,122.2,122.22,122.07,122.09,29274.0,106.6498,106.6672,106.5363,106.5538,29274.0
2019-12-03 14:20:00,122.08,122.16,122.07,122.1,23311.0,106.545,106.6149,106.5363,106.5625,23311.0
2019-12-03 14:25:00,122.1,122.1,121.96,121.97,35260.0,106.5625,106.5625,106.4403,106.449,35260.0
2019-12-03 14:30:00,121.98,122.0,121.92,121.97,30064.0,106.4578,106.4752,106.4054,106.449,30064.0
2019-12-03 14:35:00,121.97,122.01,121.92,121.94,30614.0,106.449,106.4839,106.4054,106.4229,30614.0
2019-12-03 14:40:00,121.94,121.98,121.83,121.83,31283.0,106.4229,106.4578,106.3269,106.3269,31283.0
2019-12-03 14:45:00,121.83,121.88,121.79,121.87,47626.0,106.3269,106.3705,106.2919,106.3618,47626.0
2019-12-03 14:50:00,121.87,121.98,121.86,121.98,40553.0,106.3618,106.4578,106.353,106.4578,40553.0
2019-12-03 14:55:00,121.98,122.13,121.97,122.1,43535.0,106.4578,106.5887,106.449,106.5625,43535.0
2019-12-03 15:00:00,122.11,122.3,122.11,122.21,54434.0,106.5712,106.737,106.5712,106.6585,54434.0
2019-12-03 15:05:00,122.21,122.4,122.2,122.39,47567.0,106.6585,106.8243,106.6498,106.8156,47567.0
2019-12-03 15:10:00,122.38,122.56,122.35,122.55,64926.0,106.8069,106.964,106.7807,106.9552,64926.0
2019-12-03 15:15:00,122.55,122.57,122.43,122.52,43047.0,106.9552,106.9727,106.8505,106.929,43047.0
2019-12-03 15:20:00,122.51,122.69,122.51,122.67,48351.0,106.9203,107.0774,106.9203,107.06,48351.0
2019-12-03 15:25:00,122.68,122.72,122.62,122.63,40288.0,107.0687,107.1036,107.0163,107.025,40288.0
2019-12-03 15:30:00,122.64,122.76,122.6,122.71,49601.0,107.0338,107.1385,106.9989,107.0949,49601.0
2019-12-03 15:35:00,122.71,122.77,122.63,122.68,46886.0,107.0949,107.1472,107.025,107.0687,46886.0
2019-12-03 15:40:00,122.69,122.69,122.53,122.54,43008.0,107.0774,107.0774,106.9378,106.9465,43008.0
2019-12-03 15:45:00,122.54,122.68,122.52,122.61,64026.0,106.9465,107.0687,106.929,107.0076,64026.0
2019-12-03 15:50:00,122.62,122.71,122.52,122.69,122503.0,107.0163,107.0949,106.929,107.0774,122503.0
2019-12-03 15:55:00,122.7,122.96,122.68,122.95,304519.0,107.0861,107.3131,107.0687,107.3043,304519.0
2019-12-04 09:30:00,122.75,123.17,122.69,123.15,154626.0,107.1298,107.4963,107.0774,107.4789,154626.0
2019-12-04 09:35:00,123.18,123.3,123.16,123.3,60443.0,107.5051,107.6098,107.4876,107.6098,60443.0
2019-12-04 09:40:00,123.3,123.53,123.29,123.5,121773.0,107.6098,107.8105,107.6011,107.7843,121773.0
2019-12-04 09:45:00,123.49,123.66,123.45,123.64,62090.0,107.7756,107.924,107.7407,107.9065,62090.0
2019-12-04 09:50:00,123.66,123.95,123.63,123.89,87690.0,107.924,108.1771,107.8978,108.1247,87690.0
2019-12-04 09:55:00,123.88,124.02,123.87,123.99,116878.0,108.116,108.2382,108.1073,108.212,116878.0
2019-12-04 10:00:00,123.95,123.95,123.84,123.87,56048.0,108.1771,108.1771,108.0811,108.1073,56048.0
2019-12-04 10:05:00,123.87,123.93,123.74,123.8,53674.0,108.1073,108.1596,107.9938,108.0462,53674.0
2019-12-04 10:10:00,123.79,123.89,123.74,123.78,44042.0,108.0374,108.1247,107.9938,108.0287,44042.0
2019-12-04 10:15:00,123.79,123.83,123.62,123.75,37574.0,108.0374,108.0723,107.8891,108.0025,37574.0
2019-12-04 10:20:00,123.75,123.82,123.64,123.74,38931.0,108.0025,108.0636,107.9065,107.9938,38931.0
2019-12-04 10:25:00,123.74,123.74,123.57,123.64,44574.0,107.9938,107.9938,107.8454,107.9065,44574.0
2019-12-04 10:30:00,123.63,123.86,123.61,123.86,40902.0,107.8978,108.0985,107.8803,108.0985,40902.0
2019-12-04 10:35:00,123.85,123.93,123.81,123.93,34976.0,108.0898,108.1596,108.0549,108.1596,34976.0
2019-12-04 10:40:00,123.93,123.95,123.8,123.9,37090.0,108.1596,108.1771,108.0462,108.1334,37090.0
2019-12-04 10:45:00,123.9,124.13,123.85,124.12,57173.0,108.1334,108.3342,108.0898,108.3254,57173.0
2019-12-04 10:50:00,124.12,124.18,123.98,124.03,74220.0,108.3254,108.3778,108.2033,108.2469,74220.0
2019-12-04 10:55:00,124.02,124.09,123.93,124.09,28745.0,108.2382,108.2993,108.1596,108.2993,28745.0
2019-12-04 11:00:00,124.09,124.13,124.02,124.12,43270.0,108.2993,108.3342,108.2382,108.3254,43270.0
2019-12-04 11:05:00,124.13,124.13,124.01,124.07,56600.0,108.3342,108.3342,108.2294,108.2818,56600.0
2019-12-04 11:10:00,124.06,124.15,124.05,124.11,44575.0,108.2731,108.3516,108.2644,108.3167,44575.0
2019-12-04 11:15:00,124.11,124.14,124.07,124.12,31030.0,108.3167,108.3429,108.2818,108.3254,31030.0
2019-12-04 11:20:00,124.13,124.19,124.1,124.15,36636.0,108.3342,108.3865,108.308,108.3516,36636.0
2019-12-04 11:25:00,124.14,124.19,124.09,124.14,33330.0,108.3429,108.3865,108.2993,108.3429,33330.0
2019-12-04 11:30:00,124.15,124.27,124.14,124.27,65331.0,108.3516,108.4564,108.3429,108.4564,65331.0
2019-12-04 11:35:00,124.26,124.32,124.2,124.24,66107.0,108.4476,108.5,108.3953,108.4302,66107.0
2019-12-04 11:40:00,124.23,124.33,124.17,124.31,30005.0,108.4214,108.5087,108.3691,108.4913,30005.0
2019-12-04 11:45:00,124.31,124.32,124.23,124.3,40206.0,108.4913,108.5,108.4214,108.4825,40206.0
2019-12-04 11:50:00,124.3,124.3,124.12,124.22,40865.0,108.4825,108.4825,108.3254,108.4127,40865.0
2019-12-04 11:55:00,124.22,124.25,124.16,124.19,38844.0,108.4127,108.4389,108.3604,108.3865,38844.0
2019-12-04 12:00:00,124.2,124.23,124.15,124.2,24244.0,108.3953,108.4214,108.3516,108.3953,24244.0
2019-12-04 12:05:00,124.2,124.2,124.13,124.14,36158.0,108.3953,108.3953,108.3342,108.3429,36158.0
2019-12-04 12:10:00,124.13,124.21,124.12,124.17,39572.0,108.3342,108.404,108.3254,108.3691,39572.0
2019-12-04 12:15:00,124.16,124.17,124.06,124.13,56662.0,108.3604,108.3691,108.2731,108.3342,56662.0
2019-12-04 12:20:00,124.13,124.17,124.06,124.16,38046.0,108.3342,108.3691,108.2731,108.3604,38046.0
2019-12-04 12:25:00,124.16,124.22,124.11,124.16,39076.0,108.3604,108.4127,108.3167,108.3604,39076.0
2019-12-04 12:30:00,124.17,124.29,124.17,124.28,40213.0,108.3691,108.4738,108.3691,108.4651,40213.0
2019-12-04 12:35:00,124.29,124.42,124.27,124.35,57656.0,108.4738,108.5873,108.4564,108.5262,57656.0
2019-12-04 12:40:00,124.33,124.36,124.28,124.35,22038.0,108.5087,108.5349,108.4651,108.5262,22038.0
2019-12-04 12:45:00,124.35,124.38,124.26,124.28,35376.0,108.5262,108.5524,108.4476,108.4651,35376.0
2019-12-04 12:50:00,124.27,124.34,124.2,124.33,28972.0,108.4564,108.5174,108.3953,108.5087,28972.0
2019-12-04 12:55:00,124.32,124.35,124.2,124.33,28034.0,108.5,108.5262,108.3953,108.5087,28034.0
2019-12-04 13:00:00,124.33,124.34,124.24,124.24,26767.0,108.5087,108.5174,108.4302,108.4302,26767.0
2019-12-04 13:05:00,124.22,124.24,124.11,124.13,38297.0,108.4127,108.4302,108.3167,108.3342,38297.0
2019-12-04 13:10:00,124.13,124.13,124.01,124.05,25072.0,108.3342,108.3342,108.2294,108.2644,25072.0
2019-12-04 13:15:00,124.05,124.05,123.88,123.88,39196.0,108.2644,108.2644,108.116,108.116,39196.0
2019-12-04 13:20:00,123.86,123.94,123.86,123.94,24223.0,108.0985,108.1683,108.0985,108.1683,24223.0
2019-12-04 13:25:00,123.94,123.94,123.81,123.87,24808.0,108.1683,108.1683,108.0549,108.1073,24808.0
2019-12-04 13:30:00,123.87,123.93,123.82,123.82,35752.0,108.1073,108.1596,108.0636,108.0636,35752.0
2019-12-04 13:35:00,123.83,123.85,123.77,123.8,31132.0,108.0723,108.0898,108.02,108.0462,31132.0
2019-12-04 13:40:00,123.79,123.86,123.74,123.84,30269.0,108.0374,108.0985,107.9938,108.0811,30269.0
2019-12-04 13:45:00,123.84,123.86,123.8,123.82,20214.0,108.0811,108.0985,108.0462,108.0636,20214.0
2019-12-04 13:50:00,123.82,123.84,123.76,123.77,21822.0,108.0636,108.0811,108.0113,108.02,21822.0
2019-12-04 13:55:00,123.77,123.91,123.77,123.9,34778.0,108.02,108.1422,108.02,108.1334,34778.0
2019-12-04 14:00:00,123.89,123.98,123.8,123.98,60088.0,108.1247,108.2033,108.0462,108.2033,60088.0
2019-12-04 14:05:00,123.98,123.98,123.87,123.93,44090.0,108.2033,108.2033,108.1073,108.1596,44090.0
2019-12-04 14:10:00,123.93,124.13,123.93,124.05,41916.0,108.1596,108.3342,108.1596,108.2644,41916.0
2019-12-04 14:15:00,124.06,124.06,123.95,124.01,21363.0,108.2731,108.2731,108.1771,108.2294,21363.0
2019-12-04 14:20:00,124.01,124.09,123.98,124.09,32572.0,108.2294,108.2993,108.2033,108.2993,32572.0
2019-12-04 14:25:00,124.09,124.2,124.09,124.2,36912.0,108.2993,108.3953,108.2993,108.3953,36912.0
2019-12-04 14:30:00,124.18,124.19,124.09,124.1,39596.0,108.3778,108.3865,108.2993,108.308,39596.0
2019-12-04 14:35:00,124.11,124.19,124.1,124.16,23704.0,108.3167,108.3865,108.308,108.3604,23704.0
2019-12-04 14:40:00,124.17,124.26,124.16,124.26,25928.0,108.3691,108.4476,108.3604,108.4476,25928.0
2019-12-04 14:45:00,124.27,124.3,124.16,124.23,31874.0,108.4564,108.4825,108.3604,108.4214,31874.0
2019-12-04 14:50:00,124.23,124.31,124.2,124.3,52038.0,108.4214,108.4913,108.3953,108.4825,52038.0
2019-12-04 14:55:00,124.3,124.32,124.22,124.29,29320.0,108.4825,108.5,108.4127,108.4738,29320.0
2019-12-04 15:00:00,124.3,124.42,124.3,124.36,45818.0,108.4825,108.5873,108.4825,108.5349,45818.0
2019-12-04 15:05:00,124.35,124.36,124.21,124.25,26458.0,108.5262,108.5349,108.404,108.4389,26458.0
2019-12-04 15:10:00,124.24,124.26,124.12,124.13,48981.0,108.4302,108.4476,108.3254,108.3342,48981.0
2019-12-04 15:15:00,124.13,124.25,124.11,124.25,37217.0,108.3342,108.4389,108.3167,108.4389,37217.0
2019-12-04 15:20:00,124.25,124.34,124.22,124.28,42204.0,108.4389,108.5174,108.4127,108.4651,42204.0
2019-12-04 15:25:00,124.27,124.32,124.2,124.31,54945.0,108.4564,108.5,108.3953,108.4913,54945.0
2019-12-04 15:30:00,124.32,124.45,124.25,124.29,102248.0,108.5,108.6134,108.4389,108.4738,102248.0
2019-12-04 15:35:00,124.3,124.36,124.21,124.24,62184.0,108.4825,108.5349,108.404,108.4302,62184.0
2019-12-04 15:40:00,124.23,124.4,124.2,124.4,103116.0,108.4214,108.5698,108.3953,108.5698,103116.0
2019-12-04 15:45:00,124.4,124.47,124.28,124.44,133015.0,108.5698,108.6309,108.4651,108.6047,133015.0
2019-12-04 15:50:00,124.45,124.5,124.32,124.34,133327.0,108.6134,108.6571,108.5,108.5174,133327.0
2019-12-04 15:55:00,124.34,124.58,124.26,124.54,561471.0,108.5174,108.7269,108.4476,108.692,561471.0
2019-12-05 09:30:00,124.27,124.47,124.2,124.21,143068.0,108.4564,108.6309,108.3953,108.404,143068.0
2019-12-05 09:35:00,124.18,124.52,124.18,124.52,40013.0,108.3778,108.6745,108.3778,108.6745,40013.0
2019-12-05 09:40:00,124.52,124.52,124.27,124.34,32552.0,108.6745,108.6745,108.4564,108.5174,32552.0
2019-12-05 09:45:00,124.35,124.36,124.03,124.03,47743.0,108.5262,108.5349,108.2469,108.2469,47743.0
2019-12-05 09:50:00,124.04,124.27,124.04,124.21,59928.0,108.2556,108.4564,108.2556,108.404,59928.0
2019-12-05 09:55:00,124.2,124.42,124.18,124.27,54843.0,108.3953,108.5873,108.3778,108.4564,54843.0
2019-12-05 10:00:00,124.27,124.28,123.86,123.86,70181.0,108.4564,108.4651,108.0985,108.0985,70181.0
2019-12-05 10:05:00,123.87,124.14,123.86,124.05,63353.0,108.1073,108.3429,108.0985,108.2644,63353.0
2019-12-05 10:10:00,124.05,124.17,124.05,124.11,48163.0,108.2644,108.3691,108.2644,108.3167,48163.0
2019-12-05 10:15:00,124.12,124.12,123.97,124.04,48086.0,108.3254,108.3254,108.1945,108.2556,48086.0
2019-12-05 10:20:00,124.04,124.15,124.01,124.06,52474.0,108.2556,108.3516,108.2294,108.2731,52474.0
2019-12-05 10:25:00,124.05,124.05,123.85,123.93,35151.0,108.2644,108.2644,108.0898,108.1596,35151.0
2019-12-05 10:30:00,123.93,124.08,123.91,124.06,30208.0,108.1596,108.2905,108.1422,108.2731,30208.0
2019-12-05 10:35:00,124.05,124.12,124.0,124.0,42643.0,108.2644,108.3254,108.2207,108.2207,42643.0
2019-12-05 10:40:00,124.01,124.09,123.85,123.95,67921.0,108.2294,108.2993,108.0898,108.1771,67921.0
2019-12-05 10:45:00,123.95,124.07,123.94,124.0,29877.0,108.1771,108.2818,108.1683,108.2207,29877.0
2019-12-05 10:50:00,124.0,124.17,124.0,124.15,22089.0,108.2207,108.3691,108.2207,108.3516,22089.0
2019-12-05 10:55:00,124.15,124.19,124.1,124.15,35799.0,108.3516,108.3865,108.308,108.3516,35799.0
2019-12-05 11:00:00,124.14,124.19,124.05,124.09,51599.0,108.3429,108.3865,108.2644,108.2993,51599.0
2019-12-05 11:05:00,124.09,124.18,124.02,124.15,46429.0,108.2993,108.3778,108.2382,108.3516,46429.0
2019-12-05 11:10:00,124.16,124.16,124.0,124.02,53978.0,108.3604,108.3604,108.2207,108.2382,53978.0
2019-12-05 11:15:00,124.02,124.04,123.96,123.97,28274.0,108.2382,108.2556,108.1858,108.1945,28274.0
2019-12-05 11:20:00,123.97,123.97,123.85,123.89,43161.0,108.1945,108.1945,108.0898,108.1247,43161.0
2019-12-05 11:25:00,123.88,124.05,123.87,124.05,42088.0,108.116,108.2644,108.1073,108.2644,42088.0
2019-12-05 11:30:00,124.05,124.05,123.85,123.85,30137.0,108.2644,108.2644,108.0898,108.0898,30137.0
2019-12-05 11:35:00,123.84,123.89,123.76,123.8,28601.0,108.0811,108.1247,108.0113,108.0462,28601.0
2019-12-05 11:40:00,123.8,123.86,123.78,123.83,25639.0,108.0462,108.0985,108.0287,108.0723,25639.0
2019-12-05 11:45:00,123.85,123.86,123.66,123.77,29108.0,108.0898,108.0985,107.924,108.02,29108.0
2019-12-05 11:50:00,123.77,123.84,123.72,123.84,32188.0,108.02,108.0811,107.9763,108.0811,32188.0
2019-12-05 11:55:00,123.84,123.92,123.83,123.88,29454.0,108.0811,108.1509,108.0723,108.116,29454.0
2019-12-05 12:00:00,123.88,123.95,123.83,123.86,25203.0,108.116,108.1771,108.0723,108.0985,25203.0
2019-12-05 12:05:00,123.89,123.96,123.88,123.94,25427.0,108.1247,108.1858,108.116,108.1683,25427.0
2019-12-05 12:10:00,123.93,123.99,123.89,123.92,34863.0,108.1596,108.212,108.1247,108.1509,34863.0
2019-12-05 12:15:00,123.92,123.99,123.87,123.98,35026.0,108.1509,108.212,108.1073,108.2033,35026.0
2019-12-05 12:20:00,123.98,124.03,123.9,123.92,24972.0,108.2033,108.2469,108.1334,108.1509,24972.0
2019-12-05 12:25:00,123.92,123.95,123.87,123.92,30832.0,108.1509,108.1771,108.1073,108.1509,30832.0
2019-12-05 12:30:00,123.93,123.93,123.76,123.78,25963.0,108.1596,108.1596,108.0113,108.0287,25963.0
2019-12-05 12:35:00,123.79,123.82,123.71,123.82,19608.0,108.0374,108.0636,107.9676,108.0636,19608.0
2019-12-05 12:40:00,123.82,123.84,123.75,123.79,24091.0,108.0636,108.0811,108.0025,108.0374,24091.0
2019-12-05 12:45:00,123.78,123.83,123.77,123.8,28245.0,108.0287,108.0723,108.02,108.0462,28245.0
2019-12-05 12:50:00,123.81,123.92,123.8,123.88,32166.0,108.0549,108.1509,108.0462,108.116,32166.0
2019-12-05 12:55:00,123.9,123.92,123.87,123.9,17155.0,108.1334,108.1509,108.1073,108.1334,17155.0
2019-12-05 13:00:00,123.89,123.89,123.79,123.89,24902.0,108.1247,108.1247,108.0374,108.1247,24902.0
2019-12-05 13:05:00,123.88,123.92,123.85,123.89,16384.0,108.116,108.1509,108.0898,108.1247,16384.0
2019-12-05 13:10:00,123.89,123.97,123.89,123.94,18963.0,108.1247,108.1945,108.1247,108.1683,18963.0
2019-12-05 13:15:00,123.95,123.96,123.91,123.94,21069.0,108.1771,108.1858,108.1422,108.1683,21069.0
2019-12-05 13:20:00,123.93,123.93,123.85,123.87,29473.0,108.1596,108.1596,108.0898,108.1073,29473.0
2019-12-05 13:25:00,123.87,123.92,123.85,123.88,23699.0,108.1073,108.1509,108.0898,108.116,23699.0
2019-12-05 13:30:00,123.88,123.93,123.74,123.76,55940.0,108.116,108.1596,107.9938,108.0113,55940.0
2019-12-05 13:35:00,123.74,123.85,123.71,123.82,31489.0,107.9938,108.0898,107.9676,108.0636,31489.0
2019-12-05 13:40:00,123.83,123.91,123.8,123.91,23292.0,108.0723,108.1422,108.0462,108.1422,23292.0
2019-12-05 13:45:00,123.9,123.93,123.86,123.92,15352.0,108.1334,108.1596,108.0985,108.1509,15352.0
2019-12-05 13:50:00,123.92,124.02,123.92,124.02,27741.0,108.1509,108.2382,108.1509,108.2382,27741.0
2019-12-05 13:55:00,124.01,124.03,123.98,123.98,19836.0,108.2294,108.2469,108.2033,108.2033,19836.0
2019-12-05 14:00:00,123.99,124.0,123.92,123.96,24291.0,108.212,108.2207,108.1509,108.1858,24291.0
2019-12-05 14:05:00,123.96,123.98,123.85,123.93,62632.0,108.1858,108.2033,108.0898,108.1596,62632.0
2019-12-05 14:10:00,123.93,124.06,123.92,124.06,27462.0,108.1596,108.2731,108.1509,108.2731,27462.0
2019-12-05 14:15:00,124.06,124.1,124.02,124.05,44051.0,108.2731,108.308,108.2382,108.2644,44051.0
2019-12-05 14:20:00,124.05,124.13,124.04,124.12,32660.0,108.2644,108.3342,108.2556,108.3254,32660.0
2019-12-05 14:25:00,124.13,124.18,124.1,124.18,17940.0,108.3342,108.3778,108.308,108.3778,17940.0
2019-12-05 14:30:00,124.17,124.23,124.14,124.23,27602.0,108.3691,108.4214,108.3429,108.4214,27602.0
2019-12-05 14:35:00,124.24,124.31,124.23,124.28,32889.0,108.4302,108.4913,108.4214,108.4651,32889.0
2019-12-05 14:40:00,124.28,124.31,124.23,124.31,40190.0,108.4651,108.4913,108.4214,108.4913,40190.0
2019-12-05 14:45:00,124.33,124.4,124.3,124.4,32582.0,108.5087,108.5698,108.4825,108.5698,32582.0
2019-12-05 14:50:00,124.39,124.42,124.35,124.41,29180.0,108.5611,108.5873,108.5262,108.5785,29180.0
2019-12-05 14:55:00,124.41,124.43,124.14,124.32,103416.0,108.5785,108.596,108.3429,108.5,103416.0
2019-12-05 15:00:00,124.32,124.47,124.29,124.45,45108.0,108.5,108.6309,108.4738,108.6134,45108.0
2019-12-05 15:05:00,124.46,124.5,124.41,124.46,56059.0,108.6222,108.6571,108.5785,108.6222,56059.0
2019-12-05 15:10:00,124.46,124.59,124.44,124.51,50706.0,108.6222,108.7356,108.6047,108.6658,50706.0
2019-12-05 15:15:00,124.51,124.53,124.44,124.46,38800.0,108.6658,108.6833,108.6047,108.6222,38800.0
2019-12-05 15:20:00,124.45,124.47,124.33,124.34,22445.0,108.6134,108.6309,108.5087,108.5174,22445.0
2019-12-05 15:25:00,124.34,124.51,124.33,124.48,27324.0,108.5174,108.6658,108.5087,108.6396,27324.0
2019-12-05 15:30:00,124.49,124.49,124.41,124.46,38638.0,108.6484,108.6484,108.5785,108.6222,38638.0
2019-12-05 15:35:00,124.46,124.51,124.38,124.5,63705.0,108.6222,108.6658,108.5524,108.6571,63705.0
2019-12-05 15:40:00,124.51,124.58,124.43,124.55,58411.0,108.6658,108.7269,108.596,108.7007,58411.0
2019-12-05 15:45:00,124.55,124.57,124.47,124.52,57458.0,108.7007,108.7182,108.6309,108.6745,57458.0
2019-12-05 15:50:00,124.52,124.59,124.39,124.42,91432.0,108.6745,108.7356,108.5611,108.5873,91432.0
2019-12-05 15:55:00,124.4,124.63,124.39,124.62,418700.0,108.5698,108.7705,108.5611,108.7618,418700.0
2019-12-06 09:30:00,124.73,124.91,124.62,124.9,190593.0,108.8578,109.0149,108.7618,109.0062,190593.0
2019-12-06 09:35:00,124.87,124.9,124.64,124.64,60756.0,108.98,109.0062,108.7793,108.7793,60756.0
2019-12-06 09:40:00,124.66,124.84,124.63,124.82,51391.0,108.7967,108.9538,108.7705,108.9364,51391.0
2019-12-06 09:45:00,124.83,124.88,124.72,124.76,35776.0,108.9451,108.9887,108.8491,108.884,35776.0
2019-12-06 09:50:00,124.76,124.88,124.56,124.57,43894.0,108.884,108.9887,108.7095,108.7182,43894.0
2019-12-06 09:55:00,124.59,124.61,124.45,124.54,52346.0,108.7356,108.7531,108.6134,108.692,52346.0
2019-12-06 10:00:00,124.52,124.81,124.48,124.79,39677.0,108.6745,108.9276,108.6396,108.9102,39677.0
2019-12-06 10:05:00,124.79,124.89,124.71,124.87,44866.0,108.9102,108.9975,108.8404,108.98,44866.0
2019-12-06 10:10:00,124.88,125.11,124.88,125.09,351382.0,108.9887,109.1895,108.9887,109.172,351382.0
2019-12-06 10:15:00,125.11,125.2,125.03,125.2,184743.0,109.1895,109.268,109.1196,109.268,184743.0
2019-12-06 10:20:00,125.19,125.34,125.16,125.33,56054.0,109.2593,109.3902,109.2331,109.3815,56054.0
2019-12-06 10:25:00,125.33,125.43,125.25,125.35,54402.0,109.3815,109.4687,109.3116,109.3989,54402.0
2019-12-06 10:30:00,125.32,125.33,125.17,125.25,45869.0,109.3727,109.3815,109.2418,109.3116,45869.0
2019-12-06 10:35:00,125.26,125.31,125.21,125.26,35898.0,109.3204,109.364,109.2767,109.3204,35898.0
2019-12-06 10:40:00,125.28,125.36,125.27,125.36,37010.0,109.3378,109.4077,109.3291,109.4077,37010.0
2019-12-06 10:45:00,125.36,125.44,125.32,125.37,35687.0,109.4077,109.4775,109.3727,109.4164,35687.0
2019-12-06 10:50:00,125.38,125.45,125.31,125.37,78423.0,109.4251,109.4862,109.364,109.4164,78423.0
2019-12-06 10:55:00,125.37,125.37,125.23,125.29,42586.0,109.4164,109.4164,109.2942,109.3466,42586.0
2019-12-06 11:00:00,125.31,125.31,125.21,125.23,37109.0,109.364,109.364,109.2767,109.2942,37109.0
2019-12-06 11:05:00,125.23,125.28,125.2,125.25,35225.0,109.2942,109.3378,109.268,109.3116,35225.0
2019-12-06 11:10:00,125.26,125.26,125.15,125.19,48558.0,109.3204,109.3204,109.2244,109.2593,48558.0
2019-12-06 11:15:00,125.19,125.22,125.13,125.2,28264.0,109.2593,109.2855,109.2069,109.268,28264.0
2019-12-06 11:20:00,125.21,125.24,125.15,125.16,28555.0,109.2767,109.3029,109.2244,109.2331,28555.0
2019-12-06 11:25:00,125.17,125.22,125.15,125.16,30304.0,109.2418,109.2855,109.2244,109.2331,30304.0
2019-12-06 11:30:00,125.17,125.19,125.04,125.07,29267.0,109.2418,109.2593,109.1284,109.1546,29267.0
2019-12-06 11:35:00,125.07,125.15,125.03,125.1,37058.0,109.1546,109.2244,109.1196,109.1807,37058.0
2019-12-06 11:40:00,125.11,125.2,125.11,125.12,35053.0,109.1895,109.268,109.1895,109.1982,35053.0
2019-12-06 11:45:00,125.12,125.17,125.09,125.11,27142.0,109.1982,109.2418,109.172,109.1895,27142.0
2019-12-06 11:50:00,125.11,125.17,125.09,125.17,27449.0,109.1895,109.2418,109.172,109.2418,27449.0
2019-12-06 11:55:00,125.17,125.21,125.12,125.12,38927.0,109.2418,109.2767,109.1982,109.1982,38927.0
2019-12-06 12:00:00,125.13,125.19,125.12,125.18,27617.0,109.2069,109.2593,109.1982,109.2506,27617.0
2019-12-06 12:05:00,125.17,125.18,125.15,125.16,23783.0,109.2418,109.2506,109.2244,109.2331,23783.0
2019-12-06 12:10:00,125.16,125.18,125.15,125.18,34926.0,109.2331,109.2506,109.2244,109.2506,34926.0
2019-12-06 12:15:00,125.18,125.24,125.16,125.21,28906.0,109.2506,109.3029,109.2331,109.2767,28906.0
2019-12-06 12:20:00,125.2,125.24,125.14,125.19,58810.0,109.268,109.3029,109.2156,109.2593,58810.0
2019-12-06 12:25:00,125.18,125.3,125.17,125.26,25123.0,109.2506,109.3553,109.2418,109.3204,25123.0
2019-12-06 12:30:00,125.26,125.31,125.2,125.21,21041.0,109.3204,109.364,109.268,109.2767,21041.0
2019-12-06 12:35:00,125.21,125.24,125.17,125.21,18803.0,109.2767,109.3029,109.2418,109.2767,18803.0
2019-12-06 12:40:00,125.21,125.22,125.14,125.22,29994.0,109.2767,109.2855,109.2156,109.2855,29994.0
2019-12-06 12:45:00,125.23,125.31,125.21,125.23,27541.0,109.2942,109.364,109.2767,109.2942,27541.0
2019-12-06 12:50:00,125.24,125.29,125.21,125.29,18843.0,109.3029,109.3466,109.2767,109.3466,18843.0
2019-12-06 12:55:00,125.29,125.3,125.18,125.19,19617.0,109.3466,109.3553,109.2506,109.2593,19617.0
2019-12-06 13:00:00,125.19,125.2,125.13,125.19,19761.0,109.2593,109.268,109.2069,109.2593,19761.0
2019-12-06 13:05:00,125.19,125.27,125.15,125.18,18241.0,109.2593,109.3291,109.2244,109.2506,18241.0
2019-12-06 13:10:00,125.18,125.19,125.05,125.07,31203.0,109.2506,109.2593,109.1371,109.1546,31203.0
2019-12-06 13:15:00,125.06,125.06,124.97,124.97,47203.0,109.1458,109.1458,109.0673,109.0673,47203.0
2019-12-06 13:20:00,124.98,125.02,124.97,124.98,27601.0,109.076,109.1109,109.0673,109.076,27601.0
2019-12-06 13:25:00,124.98,124.99,124.81,124.81,34191.0,109.076,109.0847,108.9276,108.9276,34191.0
2019-12-06 13:30:00,124.81,124.86,124.75,124.76,37005.0,108.9276,108.9713,108.8753,108.884,37005.0
2019-12-06 13:35:00,124.74,124.75,124.67,124.7,45471.0,108.8665,108.8753,108.8055,108.8316,45471.0
2019-12-06 13:40:00,124.7,124.75,124.69,124.75,26030.0,108.8316,108.8753,108.8229,108.8753,26030.0
2019-12-06 13:45:00,124.74,124.76,124.69,124.7,38534.0,108.8665,108.884,108.8229,108.8316,38534.0
2019-12-06 13:50:00,124.7,124.71,124.58,124.63,56617.0,108.8316,108.8404,108.7269,108.7705,56617.0
2019-12-06 13:55:00,124.64,124.66,124.48,124.49,47791.0,108.7793,108.7967,108.6396,108.6484,47791.0
2019-12-06 14:00:00,124.49,124.68,124.49,124.66,31061.0,108.6484,108.8142,108.6484,108.7967,31061.0
2019-12-06 14:05:00,124.65,124.69,124.49,124.5,41508.0,108.788,108.8229,108.6484,108.6571,41508.0
2019-12-06 14:10:00,124.49,124.56,124.46,124.54,46369.0,108.6484,108.7095,108.6222,108.692,46369.0
2019-12-06 14:15:00,124.55,124.59,124.51,124.55,24286.0,108.7007,108.7356,108.6658,108.7007,24286.0
2019-12-06 14:20:00,124.56,124.6,124.49,124.51,49828.0,108.7095,108.7444,108.6484,108.6658,49828.0
2019-12-06 14:25:00,124.51,124.62,124.51,124.54,33844.0,108.6658,108.7618,108.6658,108.692,33844.0
2019-12-06 14:30:00,124.55,124.61,124.49,124.61,39461.0,108.7007,108.7531,108.6484,108.7531,39461.0
2019-12-06 14:35:00,124.61,124.71,124.57,124.69,38813.0,108.7531,108.8404,108.7182,108.8229,38813.0
2019-12-06 14:40:00,124.69,124.8,124.69,124.77,35431.0,108.8229,108.9189,108.8229,108.8927,35431.0
2019-12-06 14:45:00,124.77,124.8,124.65,124.65,45772.0,108.8927,108.9189,108.788,108.788,45772.0
2019-12-06 14:50:00,124.66,124.67,124.09,124.21,192478.0,108.7967,108.8055,108.2993,108.404,192478.0
2019-12-06 14:55:00,124.19,124.39,124.17,124.25,63824.0,108.3865,108.5611,108.3691,108.4389,63824.0
2019-12-06 15:00:00,124.24,124.3,124.18,124.2,78484.0,108.4302,108.4825,108.3778,108.3953,78484.0
2019-12-06 15:05:00,124.2,124.33,124.1,124.25,63549.0,108.3953,108.5087,108.308,108.4389,63549.0
2019-12-06 15:10:00,124.24,124.26,124.09,124.12,67950.0,108.4302,108.4476,108.2993,108.3254,67950.0
2019-12-06 15:15:00,124.12,124.16,124.09,124.16,59786.0,108.3254,108.3604,108.2993,108.3604,59786.0
2019-12-06 15:20:00,124.18,124.31,124.17,124.31,39625.0,108.3778,108.4913,108.3691,108.4913,39625.0
2019-12-06 15:25:00,124.32,124.39,124.25,124.26,58942.0,108.5,108.5611,108.4389,108.4476,58942.0
2019-12-06 15:30:00,124.25,124.32,124.21,124.32,116981.0,108.4389,108.5,108.404,108.5,116981.0
2019-12-06 15:35:00,124.32,124.42,124.31,124.42,85249.0,108.5,108.5873,108.4913,108.5873,85249.0
2019-12-06 15:40:00,124.41,124.51,124.39,124.45,83585.0,108.5785,108.6658,108.5611,108.6134,83585.0
2019-12-06 15:45:00,124.46,124.46,124.19,124.24,81210.0,108.6222,108.6222,108.3865,108.4302,81210.0
2019-12-06 15:50:00,124.23,124.23,124.0,124.07,100563.0,108.4214,108.4214,108.2207,108.2818,100563.0
2019-12-06 15:55:00,124.06,124.24,123.89,124.19,311979.0,108.2731,108.4302,108.1247,108.3865,311979.0
2019-12-09 09:30:00,124.14,124.7,124.14,124.49,168582.0,108.3429,108.8316,108.3429,108.6484,168582.0
2019-12-09 09:35:00,124.5,124.81,124.43,124.74,108467.0,108.6571,108.9276,108.596,108.8665,108467.0
2019-12-09 09:40:00,124.74,125.14,124.74,125.07,116737.0,108.8665,109.2156,108.8665,109.1546,116737.0
2019-12-09 09:45:00,125.06,125.07,124.81,124.84,64179.0,109.1458,109.1546,108.9276,108.9538,64179.0
2019-12-09 09:50:00,124.85,125.11,124.84,124.91,61398.0,108.9625,109.1895,108.9538,109.0149,61398.0
2019-12-09 09:55:00,124.91,124.97,124.77,124.93,36703.0,109.0149,109.0673,108.8927,109.0324,36703.0
2019-12-09 10:00:00,124.93,125.07,124.82,125.04,61738.0,109.0324,109.1546,108.9364,109.1284,61738.0
2019-12-09 10:05:00,125.09,125.13,124.91,124.92,40853.0,109.172,109.2069,109.0149,109.0236,40853.0
2019-12-09 10:10:00,124.94,125.05,124.77,124.81,43569.0,109.0411,109.1371,108.8927,108.9276,43569.0
2019-12-09 10:15:00,124.82,124.88,124.68,124.81,43014.0,108.9364,108.9887,108.8142,108.9276,43014.0
2019-12-09 10:20:00,124.81,124.82,124.68,124.68,29850.0,108.9276,108.9364,108.8142,108.8142,29850.0
2019-12-09 10:25:00,124.67,124.71,124.54,124.67,34436.0,108.8055,108.8404,108.692,108.8055,34436.0
2019-12-09 10:30:00,124.68,124.68,124.44,124.5,56323.0,108.8142,108.8142,108.6047,108.6571,56323.0
2019-12-09 10:35:00,124.5,124.58,124.5,124.54,42369.0,108.6571,108.7269,108.6571,108.692,42369.0
2019-12-09 10:40:00,124.54,124.54,124.39,124.45,64462.0,108.692,108.692,108.5611,108.6134,64462.0
2019-12-09 10:45:00,124.44,124.46,124.35,124.42,38671.0,108.6047,108.6222,108.5262,108.5873,38671.0
2019-12-09 10:50:00,124.43,124.52,124.41,124.5,19972.0,108.596,108.6745,108.5785,108.6571,19972.0
2019-12-09 10:55:00,124.5,124.6,124.48,124.58,20935.0,108.6571,108.7444,108.6396,108.7269,20935.0
2019-12-09 11:00:00,124.59,124.59,124.43,124.48,40919.0,108.7356,108.7356,108.596,108.6396,40919.0
2019-12-09 11:05:00,124.46,124.53,124.44,124.51,28357.0,108.6222,108.6833,108.6047,108.6658,28357.0
2019-12-09 11:10:00,124.49,124.5,124.4,124.47,21926.0,108.6484,108.6571,108.5698,108.6309,21926.0
2019-12-09 11:15:00,124.48,124.48,124.28,124.29,23717.0,108.6396,108.6396,108.4651,108.4738,23717.0
2019-12-09 11:20:00,124.29,124.38,124.26,124.32,32703.0,108.4738,108.5524,108.4476,108.5,32703.0
2019-12-09 11:25:00,124.32,124.43,124.29,124.42,37110.0,108.5,108.596,108.4738,108.5873,37110.0
2019-12-09 11:30:00,124.43,124.48,124.39,124.39,28837.0,108.596,108.6396,108.5611,108.5611,28837.0
2019-12-09 11:35:00,124.37,124.38,124.24,124.25,25974.0,108.5436,108.5524,108.4302,108.4389,25974.0
2019-12-09 11:40:00,124.25,124.37,124.22,124.32,29272.0,108.4389,108.5436,108.4127,108.5,29272.0
2019-12-09 11:45:00,124.33,124.44,124.32,124.35,23905.0,108.5087,108.6047,108.5,108.5262,23905.0
2019-12-09 11:50:00,124.36,124.36,124.3,124.31,22722.0,108.5349,108.5349,108.4825,108.4913,22722.0
2019-12-09 11:55:00,124.31,124.39,124.29,124.31,26365.0,108.4913,108.5611,108.4738,108.4913,26365.0
2019-12-09 12:00:00,124.3,124.33,124.25,124.28,27565.0,108.4825,108.5087,108.4389,108.4651,27565.0
2019-12-09 12:05:00,124.27,124.34,124.24,124.31,37018.0,108.4564,108.5174,108.4302,108.4913,37018.0
2019-12-09 12:10:00,124.29,124.33,124.26,124.29,23707.0,108.4738,108.5087,108.4476,108.4738,23707.0
2019-12-09 12:15:00,124.3,124.33,124.24,124.24,32981.0,108.4825,108.5087,108.4302,108.4302,32981.0
2019-12-09 12:20:00,124.24,124.29,124.24,124.28,17535.0,108.4302,108.4738,108.4302,108.4651,17535.0
2019-12-09 12:25:00,124.29,124.3,124.24,124.27,16681.0,108.4738,108.4825,108.4302,108.4564,16681.0
2019-12-09 12:30:00,124.28,124.29,124.19,124.27,22978.0,108.4651,108.4738,108.3865,108.4564,22978.0
2019-12-09 12:35:00,124.27,124.29,124.25,124.27,18240.0,108.4564,108.4738,108.4389,108.4564,18240.0
2019-12-09 12:40:00,124.28,124.34,124.24,124.27,14919.0,108.4651,108.5174,108.4302,108.4564,14919.0
2019-12-09 12:45:00,124.26,124.42,124.26,124.42,14902.0,108.4476,108.5873,108.4476,108.5873,14902.0
2019-12-09 12:50:00,124.41,124.48,124.4,124.47,14656.0,108.5785,108.6396,108.5698,108.6309,14656.0
2019-12-09 12:55:00,124.47,124.55,124.47,124.55,15362.0,108.6309,108.7007,108.6309,108.7007,15362.0
2019-12-09 13:00:00,124.54,124.67,124.54,124.65,30354.0,108.692,108.8055,108.692,108.788,30354.0
2019-12-09 13:05:00,124.65,124.68,124.62,124.68,16564.0,108.788,108.8142,108.7618,108.8142,16564.0
2019-12-09 13:10:00,124.69,124.7,124.64,124.65,16016.0,108.8229,108.8316,108.7793,108.788,16016.0
2019-12-09 13:15:00,124.63,124.71,124.63,124.65,17507.0,108.7705,108.8404,108.7705,108.788,17507.0
2019-12-09 13:20:00,124.65,124.67,124.59,124.61,13289.0,108.788,108.8055,108.7356,108.7531,13289.0
2019-12-09 13:25:00,124.61,124.61,124.53,124.57,19591.0,108.7531,108.7531,108.6833,108.7182,19591.0
2019-12-09 13:30:00,124.55,124.58,124.49,124.55,16725.0,108.7007,108.7269,108.6484,108.7007,16725.0
2019-12-09 13:35:00,124.57,124.58,124.52,124.58,20017.0,108.7182,108.7269,108.6745,108.7269,20017.0
2019-12-09 13:40:00,124.58,124.59,124.53,124.56,22899.0,108.7269,108.7356,108.6833,108.7095,22899.0
2019-12-09 13:45:00,124.57,124.58,124.54,124.58,16174.0,108.7182,108.7269,108.692,108.7269,16174.0
2019-12-09 13:50:00,124.58,124.6,124.51,124.56,31277.0,108.7269,108.7444,108.6658,108.7095,31277.0
2019-12-09 13:55:00,124.57,124.63,124.55,124.59,22814.0,108.7182,108.7705,108.7007,108.7356,22814.0
2019-12-09 14:00:00,124.6,124.61,124.53,124.54,22430.0,108.7444,108.7531,108.6833,108.692,22430.0
2019-12-09 14:05:00,124.53,124.54,124.41,124.44,24595.0,108.6833,108.692,108.5785,108.6047,24595.0
2019-12-09 14:10:00,124.44,124.52,124.44,124.49,21383.0,108.6047,108.6745,108.6047,108.6484,21383.0
2019-12-09 14:15:00,124.48,124.49,124.4,124.47,78752.0,108.6396,108.6484,108.5698,108.6309,78752.0
2019-12-09 14:20:00,124.47,124.48,124.4,124.44,31544.0,108.6309,108.6396,108.5698,108.6047,31544.0
2019-12-09 14:25:00,124.45,124.58,124.44,124.56,23962.0,108.6134,108.7269,108.6047,108.7095,23962.0
2019-12-09 14:30:00,124.55,124.58,124.5,124.57,27210.0,108.7007,108.7269,108.6571,108.7182,27210.0
2019-12-09 14:35:00,124.56,124.59,124.53,124.57,26389.0,108.7095,108.7356,108.6833,108.7182,26389.0
2019-12-09 14:40:00,124.57,124.63,124.54,124.61,25056.0,108.7182,108.7705,108.692,108.7531,25056.0
2019-12-09 14:45:00,124.61,124.72,124.59,124.71,30066.0,108.7531,108.8491,108.7356,108.8404,30066.0
2019-12-09 14:50:00,124.7,124.73,124.65,124.72,23787.0,108.8316,108.8578,108.788,108.8491,23787.0
2019-12-09 14:55:00,124.71,124.77,124.69,124.73,25527.0,108.8404,108.8927,108.8229,108.8578,25527.0
2019-12-09 15:00:00,124.73,124.79,124.73,124.75,30094.0,108.8578,108.9102,108.8578,108.8753,30094.0
2019-12-09 15:05:00,124.75,124.82,124.71,124.82,30886.0,108.8753,108.9364,108.8404,108.9364,30886.0
2019-12-09 15:10:00,124.82,124.89,124.8,124.89,31613.0,108.9364,108.9975,108.9189,108.9975,31613.0
2019-12-09 15:15:00,124.88,124.96,124.87,124.93,43879.0,108.9887,109.0586,108.98,109.0324,43879.0
2019-12-09 15:20:00,124.92,124.95,124.85,124.94,35081.0,109.0236,109.0498,108.9625,109.0411,35081.0
2019-12-09 15:25:00,124.95,124.96,124.92,124.95,35214.0,109.0498,109.0586,109.0236,109.0498,35214.0
2019-12-09 15:30:00,124.95,124.96,124.86,124.94,65896.0,109.0498,109.0586,108.9713,109.0411,65896.0
2019-12-09 15:35:00,124.94,124.96,124.81,124.81,70198.0,109.0411,109.0586,108.9276,108.9276,70198.0
2019-12-09 15:40:00,124.82,124.86,124.77,124.86,45241.0,108.9364,108.9713,108.8927,108.9713,45241.0
2019-12-09 15:45:00,124.86,124.94,124.84,124.94,60209.0,108.9713,109.0411,108.9538,109.0411,60209.0
2019-12-09 15:50:00,124.94,125.0,124.9,124.92,93061.0,109.0411,109.0935,109.0062,109.0236,93061.0
2019-12-09 15:55:00,124.92,125.06,124.84,124.88,440624.0,109.0236,109.1458,108.9538,108.9887,440624.0
2019-12-10 09:30:00,124.78,124.87,124.57,124.76,142979.0,108.9015,108.98,108.7182,108.884,142979.0
2019-12-10 09:35:00,124.78,124.79,124.2,124.31,107721.0,108.9015,108.9102,108.3953,108.4913,107721.0
2019-12-10 09:40:00,124.32,124.32,124.17,124.26,25434.0,108.5,108.5,108.3691,108.4476,25434.0
2019-12-10 09:45:00,124.26,124.3,124.12,124.14,24807.0,108.4476,108.4825,108.3254,108.3429,24807.0
2019-12-10 09:50:00,124.16,124.33,124.15,124.29,34647.0,108.3604,108.5087,108.3516,108.4738,34647.0
2019-12-10 09:55:00,124.3,124.34,124.14,124.23,28530.0,108.4825,108.5174,108.3429,108.4214,28530.0
2019-12-10 10:00:00,124.24,124.34,124.22,124.3,36032.0,108.4302,108.5174,108.4127,108.4825,36032.0
2019-12-10 10:05:00,124.31,124.37,124.21,124.22,32627.0,108.4913,108.5436,108.404,108.4127,32627.0
2019-12-10 10:10:00,124.23,124.34,124.15,124.29,46892.0,108.4214,108.5174,108.3516,108.4738,46892.0
2019-12-10 10:15:00,124.3,124.34,124.18,124.31,31100.0,108.4825,108.5174,108.3778,108.4913,31100.0
2019-12-10 10:20:00,124.31,124.48,124.3,124.44,33178.0,108.4913,108.6396,108.4825,108.6047,33178.0
2019-12-10 10:25:00,124.46,124.62,124.46,124.6,36435.0,108.6222,108.7618,108.6222,108.7444,36435.0
2019-12-10 10:30:00,124.61,124.71,124.55,124.69,26918.0,108.7531,108.8404,108.7007,108.8229,26918.0
2019-12-10 10:35:00,124.69,124.78,124.6,124.76,24942.0,108.8229,108.9015,108.7444,108.884,24942.0
2019-12-10 10:40:00,124.77,124.82,124.65,124.72,33896.0,108.8927,108.9364,108.788,108.8491,33896.0
2019-12-10 10:45:00,124.7,124.76,124.64,124.7,23715.0,108.8316,108.884,108.7793,108.8316,23715.0
2019-12-10 10:50:00,124.68,124.68,124.49,124.63,34094.0,108.8142,108.8142,108.6484,108.7705,34094.0
2019-12-10 10:55:00,124.64,124.76,124.64,124.75,36118.0,108.7793,108.884,108.7793,108.8753,36118.0
2019-12-10 11:00:00,124.76,124.79,124.55,124.63,56573.0,108.884,108.9102,108.7007,108.7705,56573.0
2019-12-10 11:05:00,124.63,124.73,124.63,124.67,27703.0,108.7705,108.8578,108.7705,108.8055,27703.0
2019-12-10 11:10:00,124.68,124.72,124.56,124.58,32038.0,108.8142,108.8491,108.7095,108.7269,32038.0
2019-12-10 11:15:00,124.59,124.67,124.52,124.64,35304.0,108.7356,108.8055,108.6745,108.7793,35304.0
2019-12-10 11:20:00,124.64,124.64,124.52,124.58,25800.0,108.7793,108.7793,108.6745,108.7269,25800.0
2019-12-10 11:25:00,124.59,124.76,124.59,124.67,27121.0,108.7356,108.884,108.7356,108.8055,27121.0
2019-12-10 11:30:00,124.67,124.74,124.59,124.61,27161.0,108.8055,108.8665,108.7356,108.7531,27161.0
2019-12-10 11:35:00,124.6,124.62,124.45,124.46,24189.0,108.7444,108.7618,108.6134,108.6222,24189.0
2019-12-10 11:40:00,124.45,124.55,124.4,124.53,35401.0,108.6134,108.7007,108.5698,108.6833,35401.0
2019-12-10 11:45:00,124.53,124.6,124.43,124.45,26018.0,108.6833,108.7444,108.596,108.6134,26018.0
2019-12-10 11:50:00,124.45,124.52,124.43,124.44,19938.0,108.6134,108.6745,108.596,108.6047,19938.0
2019-12-10 11:55:00,124.43,124.47,124.37,124.46,18867.0,108.596,108.6309,108.5436,108.6222,18867.0
2019-12-10 12:00:00,124.46,124.5,124.41,124.46,24760.0,108.6222,108.6571,108.5785,108.6222,24760.0
2019-12-10 12:05:00,124.46,124.52,124.39,124.43,19993.0,108.6222,108.6745,108.5611,108.596,19993.0
2019-12-10 12:10:00,124.43,124.44,124.34,124.35,29511.0,108.596,108.6047,108.5174,108.5262,29511.0
2019-12-10 12:15:00,124.34,124.48,124.34,124.44,34559.0,108.5174,108.6396,108.5174,108.6047,34559.0
2019-12-10 12:20:00,124.44,124.44,124.28,124.3,23945.0,108.6047,108.6047,108.4651,108.4825,23945.0
2019-12-10 12:25:00,124.29,124.32,124.24,124.24,19818.0,108.4738,108.5,108.4302,108.4302,19818.0
2019-12-10 12:30:00,124.25,124.3,124.22,124.26,46210.0,108.4389,108.4825,108.4127,108.4476,46210.0
2019-12-10 12:35:00,124.26,124.26,124.15,124.18,22121.0,108.4476,108.4476,108.3516,108.3778,22121.0
2019-12-10 12:40:00,124.18,124.2,124.17,124.17,19087.0,108.3778,108.3953,108.3691,108.3691,19087.0
2019-12-10 12:45:00,124.17,124.23,124.16,124.22,16860.0,108.3691,108.4214,108.3604,108.4127,16860.0
2019-12-10 12:50:00,124.22,124.26,124.16,124.25,22997.0,108.4127,108.4476,108.3604,108.4389,22997.0
2019-12-10 12:55:00,124.25,124.42,124.22,124.41,16453.0,108.4389,108.5873,108.4127,108.5785,16453.0
2019-12-10 13:00:00,124.42,124.44,124.38,124.39,16045.0,108.5873,108.6047,108.5524,108.5611,16045.0
2019-12-10 13:05:00,124.39,124.39,124.27,124.32,15296.0,108.5611,108.5611,108.4564,108.5,15296.0
2019-12-10 13:10:00,124.32,124.4,124.27,124.38,17612.0,108.5,108.5698,108.4564,108.5524,17612.0
2019-12-10 13:15:00,124.38,124.39,124.33,124.34,22020.0,108.5524,108.5611,108.5087,108.5174,22020.0
2019-12-10 13:20:00,124.34,124.4,124.31,124.36,21391.0,108.5174,108.5698,108.4913,108.5349,21391.0
2019-12-10 13:25:00,124.36,124.38,124.29,124.31,16188.0,108.5349,108.5524,108.4738,108.4913,16188.0
2019-12-10 13:30:00,124.32,124.33,124.23,124.23,31904.0,108.5,108.5087,108.4214,108.4214,31904.0
2019-12-10 13:35:00,124.24,124.31,124.23,124.3,15770.0,108.4302,108.4913,108.4214,108.4825,15770.0
2019-12-10 13:40:00,124.3,124.31,124.17,124.22,18847.0,108.4825,108.4913,108.3691,108.4127,18847.0
2019-12-10 13:45:00,124.25,124.28,124.23,124.23,19071.0,108.4389,108.4651,108.4214,108.4214,19071.0
2019-12-10 13:50:00,124.23,124.35,124.23,124.32,28254.0,108.4214,108.5262,108.4214,108.5,28254.0
2019-12-10 13:55:00,124.31,124.36,124.28,124.34,14957.0,108.4913,108.5349,108.4651,108.5174,14957.0
2019-12-10 14:00:00,124.34,124.46,124.34,124.42,16309.0,108.5174,108.6222,108.5174,108.5873,16309.0
2019-12-10 14:05:00,124.42,124.54,124.41,124.48,18083.0,108.5873,108.692,108.5785,108.6396,18083.0
2019-12-10 14:10:00,124.49,124.57,124.49,124.54,21135.0,108.6484,108.7182,108.6484,108.692,21135.0
2019-12-10 14:15:00,124.54,124.57,124.48,124.48,21284.0,108.692,108.7182,108.6396,108.6396,21284.0
2019-12-10 14:20:00,124.49,124.49,124.42,124.46,11780.0,108.6484,108.6484,108.5873,108.6222,11780.0
2019-12-10 14:25:00,124.45,124.46,124.34,124.42,40835.0,108.6134,108.6222,108.5174,108.5873,40835.0
2019-12-10 14:30:00,124.43,124.5,124.4,124.48,28210.0,108.596,108.6571,108.5698,108.6396,28210.0
2019-12-10 14:35:00,124.48,124.49,124.45,124.48,21360.0,108.6396,108.6484,108.6134,108.6396,21360.0
2019-12-10 14:40:00,124.48,124.5,124.44,124.48,23049.0,108.6396,108.6571,108.6047,108.6396,23049.0
2019-12-10 14:45:00,124.48,124.54,124.45,124.54,24385.0,108.6396,108.692,108.6134,108.692,24385.0
2019-12-10 14:50:00,124.54,124.62,124.52,124.57,56620.0,108.692,108.7618,108.6745,108.7182,56620.0
2019-12-10 14:55:00,124.57,124.65,124.57,124.61,17009.0,108.7182,108.788,108.7182,108.7531,17009.0
2019-12-10 15:00:00,124.6,124.6,124.54,124.57,28628.0,108.7444,108.7444,108.692,108.7182,28628.0
2019-12-10 15:05:00,124.57,124.63,124.55,124.59,26569.0,108.7182,108.7705,108.7007,108.7356,26569.0
2019-12-10 15:10:00,124.59,124.71,124.59,124.67,42325.0,108.7356,108.8404,108.7356,108.8055,42325.0
2019-12-10 15:15:00,124.67,124.67,124.57,124.62,27527.0,108.8055,108.8055,108.7182,108.7618,27527.0
2019-12-10 15:20:00,124.62,124.63,124.55,124.57,30181.0,108.7618,108.7705,108.7007,108.7182,30181.0
2019-12-10 15:25:00,124.57,124.6,124.53,124.53,30038.0,108.7182,108.7444,108.6833,108.6833,30038.0
2019-12-10 15:30:00,124.53,124.57,124.3,124.3,62476.0,108.6833,108.7182,108.4825,108.4825,62476.0
2019-12-10 15:35:00,124.3,124.43,124.29,124.4,56931.0,108.4825,108.596,108.4738,108.5698,56931.0
2019-12-10 15:40:00,124.39,124.48,124.37,124.44,50600.0,108.5611,108.6396,108.5436,108.6047,50600.0
2019-12-10 15:45:00,124.44,124.51,124.4,124.49,52782.0,108.6047,108.6658,108.5698,108.6484,52782.0
2019-12-10 15:50:00,124.5,124.5,124.31,124.34,72551.0,108.6571,108.6571,108.4913,108.5174,72551.0
2019-12-10 15:55:00,124.34,124.39,124.24,124.29,230099.0,108.5174,108.5611,108.4302,108.4738,230099.0
2019-12-11 09:30:00,124.27,124.74,124.27,124.5,216707.0,108.4564,108.8665,108.4564,108.6571,216707.0
2019-12-11 09:35:00,124.48,124.65,124.4,124.54,37625.0,108.6396,108.788,108.5698,108.692,37625.0
2019-12-11 09:40:00,124.54,124.78,124.53,124.76,65807.0,108.692,108.9015,108.6833,108.884,65807.0
2019-12-11 09:45:00,124.77,125.06,124.77,125.02,88503.0,108.8927,109.1458,108.8927,109.1109,88503.0
2019-12-11 09:50:00,124.97,125.02,124.87,124.95,43567.0,109.0673,109.1109,108.98,109.0498,43567.0
2019-12-11 09:55:00,124.97,125.26,124.93,125.23,57103.0,109.0673,109.3204,109.0324,109.2942,57103.0
2019-12-11 10:00:00,125.26,125.27,125.02,125.05,57655.0,109.3204,109.3291,109.1109,109.1371,57655.0
2019-12-11 10:05:00,125.05,125.23,125.04,125.23,31460.0,109.1371,109.2942,109.1284,109.2942,31460.0
2019-12-11 10:10:00,125.22,125.26,125.1,125.11,36313.0,109.2855,109.3204,109.1807,109.1895,36313.0
2019-12-11 10:15:00,125.11,125.12,125.01,125.02,36448.0,109.1895,109.1982,109.1022,109.1109,36448.0
2019-12-11 10:20:00,125.03,125.06,124.83,124.88,39947.0,109.1196,109.1458,108.9451,108.9887,39947.0
2019-12-11 10:25:00,124.88,124.96,124.79,124.84,36331.0,108.9887,109.0586,108.9102,108.9538,36331.0
2019-12-11 10:30:00,124.85,124.93,124.81,124.89,40487.0,108.9625,109.0324,108.9276,108.9975,40487.0
2019-12-11 10:35:00,124.9,124.95,124.81,124.84,51131.0,109.0062,109.0498,108.9276,108.9538,51131.0
2019-12-11 10:40:00,124.84,125.04,124.8,124.96,26690.0,108.9538,109.1284,108.9189,109.0586,26690.0
2019-12-11 10:45:00,124.97,125.01,124.91,124.97,27629.0,109.0673,109.1022,109.0149,109.0673,27629.0
2019-12-11 10:50:00,124.97,124.99,124.84,124.91,52729.0,109.0673,109.0847,108.9538,109.0149,52729.0
2019-12-11 10:55:00,124.92,124.97,124.87,124.93,38276.0,109.0236,109.0673,108.98,109.0324,38276.0
2019-12-11 11:00:00,124.94,124.95,124.73,124.86,39270.0,109.0411,109.0498,108.8578,108.9713,39270.0
2019-12-11 11:05:00,124.85,124.88,124.8,124.81,31153.0,108.9625,108.9887,108.9189,108.9276,31153.0
2019-12-11 11:10:00,124.81,124.86,124.76,124.76,30817.0,108.9276,108.9713,108.884,108.884,30817.0
2019-12-11 11:15:00,124.77,124.79,124.69,124.74,36355.0,108.8927,108.9102,108.8229,108.8665,36355.0
2019-12-11 11:20:00,124.75,124.86,124.72,124.84,26307.0,108.8753,108.9713,108.8491,108.9538,26307.0
2019-12-11 11:25:00,124.84,124.84,124.72,124.77,53252.0,108.9538,108.9538,108.8491,108.8927,53252.0
2019-12-11 11:30:00,124.77,124.81,124.73,124.79,31021.0,108.8927,108.9276,108.8578,108.9102,31021.0
2019-12-11 11:35:00,124.8,124.92,124.79,124.91,32100.0,108.9189,109.0236,108.9102,109.0149,32100.0
2019-12-11 11:40:00,124.91,124.91,124.8,124.9,48151.0,109.0149,109.0149,108.9189,109.0062,48151.0
2019-12-11 11:45:00,124.89,124.9,124.73,124.78,25098.0,108.9975,109.0062,108.8578,108.9015,25098.0
2019-12-11 11:50:00,124.79,124.82,124.69,124.77,20866.0,108.9102,108.9364,108.8229,108.8927,20866.0
2019-12-11 11:55:00,124.78,124.81,124.67,124.72,37466.0,108.9015,108.9276,108.8055,108.8491,37466.0
2019-12-11 12:00:00,124.71,124.81,124.66,124.77,27124.0,108.8404,108.9276,108.7967,108.8927,27124.0
2019-12-11 12:05:00,124.77,124.78,124.67,124.75,25140.0,108.8927,108.9015,108.8055,108.8753,25140.0
2019-12-11 12:10:00,124.76,124.79,124.67,124.68,24574.0,108.884,108.9102,108.8055,108.8142,24574.0
2019-12-11 12:15:00,124.68,124.76,124.66,124.74,19704.0,108.8142,108.884,108.7967,108.8665,19704.0
2019-12-11 12:20:00,124.73,124.74,124.66,124.68,27309.0,108.8578,108.8665,108.7967,108.8142,27309.0
2019-12-11 12:25:00,124.67,124.68,124.6,124.61,22399.0,108.8055,108.8142,108.7444,108.7531,22399.0
2019-12-11 12:30:00,124.61,124.7,124.59,124.65,26299.0,108.7531,108.8316,108.7356,108.788,26299.0
2019-12-11 12:35:00,124.65,124.65,124.49,124.51,35440.0,108.788,108.788,108.6484,108.6658,35440.0
2019-12-11 12:40:00,124.52,124.59,124.51,124.54,46646.0,108.6745,108.7356,108.6658,108.692,46646.0
2019-12-11 12:45:00,124.54,124.65,124.53,124.57,28794.0,108.692,108.788,108.6833,108.7182,28794.0
2019-12-11 12:50:00,124.57,124.59,124.4,124.4,23359.0,108.7182,108.7356,108.5698,108.5698,23359.0
2019-12-11 12:55:00,124.39,124.4,124.33,124.33,27005.0,108.5611,108.5698,108.5087,108.5087,27005.0
2019-12-11 13:00:00,124.32,124.36,124.29,124.3,27565.0,108.5,108.5349,108.4738,108.4825,27565.0
2019-12-11 13:05:00,124.31,124.35,124.23,124.26,24381.0,108.4913,108.5262,108.4214,108.4476,24381.0
2019-12-11 13:10:00,124.26,124.4,124.25,124.4,21173.0,108.4476,108.5698,108.4389,108.5698,21173.0
2019-12-11 13:15:00,124.4,124.42,124.34,124.39,16475.0,108.5698,108.5873,108.5174,108.5611,16475.0
2019-12-11 13:20:00,124.38,124.41,124.31,124.33,17446.0,108.5524,108.5785,108.4913,108.5087,17446.0
2019-12-11 13:25:00,124.33,124.39,124.3,124.3,23833.0,108.5087,108.5611,108.4825,108.4825,23833.0
2019-12-11 13:30:00,124.3,124.34,124.24,124.32,30502.0,108.4825,108.5174,108.4302,108.5,30502.0
2019-12-11 13:35:00,124.31,124.32,124.2,124.22,15185.0,108.4913,108.5,108.3953,108.4127,15185.0
2019-12-11 13:40:00,124.21,124.29,124.15,124.16,27155.0,108.404,108.4738,108.3516,108.3604,27155.0
2019-12-11 13:45:00,124.15,124.26,124.14,124.22,30217.0,108.3516,108.4476,108.3429,108.4127,30217.0
2019-12-11 13:50:00,124.22,124.24,124.08,124.12,42712.0,108.4127,108.4302,108.2905,108.3254,42712.0
2019-12-11 13:55:00,124.12,124.25,124.07,124.25,23795.0,108.3254,108.4389,108.2818,108.4389,23795.0
2019-12-11 14:00:00,124.25,124.26,124.18,124.24,30146.0,108.4389,108.4476,108.3778,108.4302,30146.0
2019-12-11 14:05:00,124.24,124.33,124.24,124.33,28209.0,108.4302,108.5087,108.4302,108.5087,28209.0
2019-12-11 14:10:00,124.33,124.41,124.3,124.4,29664.0,108.5087,108.5785,108.4825,108.5698,29664.0
2019-12-11 14:15:00,124.39,124.52,124.39,124.5,43491.0,108.5611,108.6745,108.5611,108.6571,43491.0
2019-12-11 14:20:00,124.5,124.55,124.44,124.55,31763.0,108.6571,108.7007,108.6047,108.7007,31763.0
2019-12-11 14:25:00,124.55,124.55,124.49,124.53,28869.0,108.7007,108.7007,108.6484,108.6833,28869.0
2019-12-11 14:30:00,124.53,124.54,124.4,124.41,37686.0,108.6833,108.692,108.5698,108.5785,37686.0
2019-12-11 14:35:00,124.42,124.63,124.41,124.57,32963.0,108.5873,108.7705,108.5785,108.7182,32963.0
2019-12-11 14:40:00,124.57,124.76,124.5,124.71,33021.0,108.7182,108.884,108.6571,108.8404,33021.0
2019-12-11 14:45:00,124.7,124.7,124.58,124.65,32953.0,108.8316,108.8316,108.7269,108.788,32953.0
2019-12-11 14:50:00,124.66,124.79,124.61,124.74,28853.0,108.7967,108.9102,108.7531,108.8665,28853.0
2019-12-11 14:55:00,124.75,124.88,124.75,124.82,36751.0,108.8753,108.9887,108.8753,108.9364,36751.0
2019-12-11 15:00:00,124.83,124.85,124.67,124.71,42196.0,108.9451,108.9625,108.8055,108.8404,42196.0
2019-12-11 15:05:00,124.72,124.81,124.72,124.79,28897.0,108.8491,108.9276,108.8491,108.9102,28897.0
2019-12-11 15:10:00,124.79,124.8,124.63,124.63,32757.0,108.9102,108.9189,108.7705,108.7705,32757.0
2019-12-11 15:15:00,124.64,124.65,124.47,124.5,35027.0,108.7793,108.788,108.6309,108.6571,35027.0
2019-12-11 15:20:00,124.5,124.51,124.42,124.47,23851.0,108.6571,108.6658,108.5873,108.6309,23851.0
2019-12-11 15:25:00,124.48,124.59,124.48,124.52,34065.0,108.6396,108.7356,108.6396,108.6745,34065.0
2019-12-11 15:30:00,124.52,124.6,124.45,124.56,40393.0,108.6745,108.7444,108.6134,108.7095,40393.0
2019-12-11 15:35:00,124.57,124.59,124.5,124.51,41824.0,108.7182,108.7356,108.6571,108.6658,41824.0
2019-12-11 15:40:00,124.5,124.5,124.42,124.47,30984.0,108.6571,108.6571,108.5873,108.6309,30984.0
2019-12-11 15:45:00,124.47,124.5,124.38,124.38,41328.0,108.6309,108.6571,108.5524,108.5524,41328.0
2019-12-11 15:50:00,124.39,124.69,124.39,124.68,74517.0,108.5611,108.8229,108.5611,108.8142,74517.0
2019-12-11 15:55:00,124.67,124.75,124.54,124.63,166570.0,108.8055,108.8753,108.692,108.7705,166570.0
2019-12-12 09:30:00,124.78,124.78,124.56,124.64,110381.0,108.9015,108.9015,108.7095,108.7793,110381.0
2019-12-12 09:35:00,124.64,125.3,124.64,125.12,94128.0,108.7793,109.3553,108.7793,109.1982,94128.0
2019-12-12 09:40:00,125.11,125.24,124.98,125.19,45687.0,109.1895,109.3029,109.076,109.2593,45687.0
2019-12-12 09:45:00,125.2,125.2,125.04,125.18,40205.0,109.268,109.268,109.1284,109.2506,40205.0
2019-12-12 09:50:00,125.21,125.37,125.2,125.33,51263.0,109.2767,109.4164,109.268,109.3815,51263.0
2019-12-12 09:55:00,125.34,125.46,125.26,125.41,64236.0,109.3902,109.4949,109.3204,109.4513,64236.0
2019-12-12 10:00:00,125.4,125.64,125.37,125.47,182609.0,109.4426,109.652,109.4164,109.5037,182609.0
2019-12-12 10:05:00,125.49,125.63,125.4,125.48,47697.0,109.5211,109.6433,109.4426,109.5124,47697.0
2019-12-12 10:10:00,125.49,125.6,125.3,125.59,66890.0,109.5211,109.6171,109.3553,109.6084,66890.0
2019-12-12 10:15:00,125.61,125.73,125.53,125.72,53664.0,109.6258,109.7306,109.556,109.7218,53664.0
2019-12-12 10:20:00,125.74,125.76,125.59,125.7,59222.0,109.7393,109.7567,109.6084,109.7044,59222.0
2019-12-12 10:25:00,125.7,125.71,125.59,125.64,41020.0,109.7044,109.7131,109.6084,109.652,41020.0
2019-12-12 10:30:00,125.66,125.68,125.5,125.52,38731.0,109.6695,109.6869,109.5298,109.5473,38731.0
2019-12-12 10:35:00,125.53,125.61,125.41,125.49,40250.0,109.556,109.6258,109.4513,109.5211,40250.0
2019-12-12 10:40:00,125.5,125.52,125.2,125.23,74887.0,109.5298,109.5473,109.268,109.2942,74887.0
2019-12-12 10:45:00,125.23,125.34,125.17,125.21,42018.0,109.2942,109.3902,109.2418,109.2767,42018.0
2019-12-12 10:50:00,125.21,125.25,125.17,125.24,40626.0,109.2767,109.3116,109.2418,109.3029,40626.0
2019-12-12 10:55:00,125.25,125.27,125.1,125.22,67415.0,109.3116,109.3291,109.1807,109.2855,67415.0
2019-12-12 11:00:00,125.23,125.3,125.16,125.18,39087.0,109.2942,109.3553,109.2331,109.2506,39087.0
2019-12-12 11:05:00,125.18,125.26,125.03,125.08,44109.0,109.2506,109.3204,109.1196,109.1633,44109.0
2019-12-12 11:10:00,125.07,125.09,124.89,124.98,49874.0,109.1546,109.172,108.9975,109.076,49874.0
2019-12-12 11:15:00,124.98,125.02,124.85,124.88,28202.0,109.076,109.1109,108.9625,108.9887,28202.0
2019-12-12 11:20:00,124.87,124.92,124.74,124.82,42935.0,108.98,109.0236,108.8665,108.9364,42935.0
2019-12-12 11:25:00,124.83,124.87,124.75,124.85,25095.0,108.9451,108.98,108.8753,108.9625,25095.0
2019-12-12 11:30:00,124.86,125.0,124.81,124.81,69964.0,108.9713,109.0935,108.9276,108.9276,69964.0
2019-12-12 11:35:00,124.8,124.87,124.76,124.77,32100.0,108.9189,108.98,108.884,108.8927,32100.0
2019-12-12 11:40:00,124.75,124.75,124.65,124.68,29669.0,108.8753,108.8753,108.788,108.8142,29669.0
2019-12-12 11:45:00,124.68,124.68,124.49,124.52,37671.0,108.8142,108.8142,108.6484,108.6745,37671.0
2019-12-12 11:50:00,124.52,124.59,124.39,124.39,38600.0,108.6745,108.7356,108.5611,108.5611,38600.0
2019-12-12 11:55:00,124.39,124.42,124.25,124.29,46158.0,108.5611,108.5873,108.4389,108.4738,46158.0
2019-12-12 12:00:00,124.27,124.29,124.15,124.16,42452.0,108.4564,108.4738,108.3516,108.3604,42452.0
2019-12-12 12:05:00,124.17,124.27,124.15,124.17,39030.0,108.3691,108.4564,108.3516,108.3691,39030.0
2019-12-12 12:10:00,124.17,124.2,124.1,124.15,28155.0,108.3691,108.3953,108.308,108.3516,28155.0
2019-12-12 12:15:00,124.14,124.2,124.02,124.06,35430.0,108.3429,108.3953,108.2382,108.2731,35430.0
2019-12-12 12:20:00,124.06,124.11,124.01,124.02,31503.0,108.2731,108.3167,108.2294,108.2382,31503.0
2019-12-12 12:25:00,124.03,124.04,123.88,123.91,55031.0,108.2469,108.2556,108.116,108.1422,55031.0
2019-12-12 12:30:00,123.91,124.16,123.88,124.09,68428.0,108.1422,108.3604,108.116,108.2993,68428.0
2019-12-12 12:35:00,124.1,124.22,124.09,124.21,22018.0,108.308,108.4127,108.2993,108.404,22018.0
2019-12-12 12:40:00,124.23,124.27,124.14,124.17,32326.0,108.4214,108.4564,108.3429,108.3691,32326.0
2019-12-12 12:45:00,124.16,124.24,124.15,124.15,34419.0,108.3604,108.4302,108.3516,108.3516,34419.0
2019-12-12 12:50:00,124.15,124.17,124.01,124.02,43940.0,108.3516,108.3691,108.2294,108.2382,43940.0
2019-12-12 12:55:00,124.03,124.11,123.98,124.0,36787.0,108.2469,108.3167,108.2033,108.2207,36787.0
2019-12-12 13:00:00,124.01,124.1,124.0,124.06,37137.0,108.2294,108.308,108.2207,108.2731,37137.0
2019-12-12 13:05:00,124.06,124.14,124.05,124.12,28614.0,108.2731,108.3429,108.2644,108.3254,28614.0
2019-12-12 13:10:00,124.13,124.21,124.13,124.2,52209.0,108.3342,108.404,108.3342,108.3953,52209.0
2019-12-12 13:15:00,124.2,124.25,124.15,124.24,23692.0,108.3953,108.4389,108.3516,108.4302,23692.0
2019-12-12 13:20:00,124.23,124.24,124.17,124.18,15350.0,108.4214,108.4302,108.3691,108.3778,15350.0
2019-12-12 13:25:00,124.18,124.26,124.17,124.26,23541.0,108.3778,108.4476,108.3691,108.4476,23541.0
2019-12-12 13:30:00,124.25,124.26,124.14,124.21,33507.0,108.4389,108.4476,108.3429,108.404,33507.0
2019-12-12 13:35:00,124.21,124.22,124.12,124.15,19086.0,108.404,108.4127,108.3254,108.3516,19086.0
2019-12-12 13:40:00,124.15,124.22,124.15,124.21,24813.0,108.3516,108.4127,108.3516,108.404,24813.0
2019-12-12 13:45:00,124.23,124.28,124.16,124.19,31757.0,108.4214,108.4651,108.3604,108.3865,31757.0
2019-12-12 13:50:00,124.19,124.22,124.16,124.16,24112.0,108.3865,108.4127,108.3604,108.3604,24112.0
2019-12-12 13:55:00,124.17,124.21,124.15,124.2,21295.0,108.3691,108.404,108.3516,108.3953,21295.0
2019-12-12 14:00:00,124.19,124.22,124.07,124.08,28368.0,108.3865,108.4127,108.2818,108.2905,28368.0
2019-12-12 14:05:00,124.08,124.19,124.06,124.17,27036.0,108.2905,108.3865,108.2731,108.3691,27036.0
2019-12-12 14:10:00,124.17,124.28,124.15,124.17,35748.0,108.3691,108.4651,108.3516,108.3691,35748.0
2019-12-12 14:15:00,124.17,124.25,124.16,124.17,24892.0,108.3691,108.4389,108.3604,108.3691,24892.0
2019-12-12 14:20:00,124.18,124.23,124.15,124.23,23696.0,108.3778,108.4214,108.3516,108.4214,23696.0
2019-12-12 14:25:00,124.23,124.24,124.17,124.2,28808.0,108.4214,108.4302,108.3691,108.3953,28808.0
2019-12-12 14:30:00,124.21,124.64,124.19,124.57,107110.0,108.404,108.7793,108.3865,108.7182,107110.0
2019-12-12 14:35:00,124.56,124.57,124.4,124.47,21937.0,108.7095,108.7182,108.5698,108.6309,21937.0
2019-12-12 14:40:00,124.48,124.6,124.48,124.58,21533.0,108.6396,108.7444,108.6396,108.7269,21533.0
2019-12-12 14:45:00,124.59,124.59,124.5,124.52,22449.0,108.7356,108.7356,108.6571,108.6745,22449.0
2019-12-12 14:50:00,124.53,124.69,124.44,124.69,31298.0,108.6833,108.8229,108.6047,108.8229,31298.0
2019-12-12 14:55:00,124.71,124.76,124.59,124.63,23277.0,108.8404,108.884,108.7356,108.7705,23277.0
2019-12-12 15:00:00,124.64,124.7,124.61,124.63,21770.0,108.7793,108.8316,108.7531,108.7705,21770.0
2019-12-12 15:05:00,124.63,124.74,124.63,124.68,25333.0,108.7705,108.8665,108.7705,108.8142,25333.0
2019-12-12 15:10:00,124.69,124.73,124.59,124.59,18001.0,108.8229,108.8578,108.7356,108.7356,18001.0
2019-12-12 15:15:00,124.59,124.74,124.57,124.72,28644.0,108.7356,108.8665,108.7182,108.8491,28644.0
2019-12-12 15:20:00,124.72,124.75,124.53,124.54,30458.0,108.8491,108.8753,108.6833,108.692,30458.0
2019-12-12 15:25:00,124.55,124.66,124.54,124.65,37990.0,108.7007,108.7967,108.692,108.788,37990.0
2019-12-12 15:30:00,124.67,124.68,124.58,124.62,43815.0,108.8055,108.8142,108.7269,108.7618,43815.0
2019-12-12 15:35:00,124.62,124.64,124.5,124.56,49665.0,108.7618,108.7793,108.6571,108.7095,49665.0
2019-12-12 15:40:00,124.54,124.73,124.54,124.73,50275.0,108.692,108.8578,108.692,108.8578,50275.0
2019-12-12 15:45:00,124.73,124.8,124.64,124.79,71373.0,108.8578,108.9189,108.7793,108.9102,71373.0
2019-12-12 15:50:00,124.8,124.84,124.73,124.74,77714.0,108.9189,108.9538,108.8578,108.8665,77714.0
2019-12-12 15:55:00,124.74,124.74,124.51,124.57,248052.0,108.8665,108.8665,108.6658,108.7182,248052.0
2019-12-13 09:30:00,124.21,124.21,123.79,123.91,128348.0,108.404,108.404,108.0374,108.1422,128348.0
2019-12-13 09:35:00,123.91,124.45,123.88,124.39,55164.0,108.1422,108.6134,108.116,108.5611,55164.0
2019-12-13 09:40:00,124.38,124.53,124.29,124.48,35271.0,108.5524,108.6833,108.4738,108.6396,35271.0
2019-12-13 09:45:00,124.51,124.67,124.41,124.67,30963.0,108.6658,108.8055,108.5785,108.8055,30963.0
2019-12-13 09:50:00,124.68,125.02,124.62,124.94,39833.0,108.8142,109.1109,108.7618,109.0411,39833.0
2019-12-13 09:55:00,124.94,124.95,124.75,124.82,34396.0,109.0411,109.0498,108.8753,108.9364,34396.0
2019-12-13 10:00:00,124.81,125.08,124.68,124.95,76444.0,108.9276,109.1633,108.8142,109.0498,76444.0
2019-12-13 10:05:00,124.98,124.98,124.57,124.58,34666.0,109.076,109.076,108.7182,108.7269,34666.0
2019-12-13 10:10:00,124.59,124.6,124.36,124.44,39262.0,108.7356,108.7444,108.5349,108.6047,39262.0
2019-12-13 10:15:00,124.44,124.61,124.39,124.51,37708.0,108.6047,108.7531,108.5611,108.6658,37708.0
2019-12-13 10:20:00,124.48,124.48,124.24,124.31,28565.0,108.6396,108.6396,108.4302,108.4913,28565.0
2019-12-13 10:25:00,124.28,124.32,124.17,124.2,55539.0,108.4651,108.5,108.3691,108.3953,55539.0
2019-12-13 10:30:00,124.21,124.5,124.08,124.49,75937.0,108.404,108.6571,108.2905,108.6484,75937.0
2019-12-13 10:35:00,124.49,124.55,124.38,124.44,45727.0,108.6484,108.7007,108.5524,108.6047,45727.0
2019-12-13 10:40:00,124.44,124.55,124.43,124.49,40063.0,108.6047,108.7007,108.596,108.6484,40063.0
2019-12-13 10:45:00,124.48,124.64,124.45,124.49,50273.0,108.6396,108.7793,108.6134,108.6484,50273.0
2019-12-13 10:50:00,124.49,124.66,124.48,124.56,43929.0,108.6484,108.7967,108.6396,108.7095,43929.0
2019-12-13 10:55:00,124.53,124.55,124.44,124.46,37806.0,108.6833,108.7007,108.6047,108.6222,37806.0
2019-12-13 11:00:00,124.46,124.53,124.41,124.48,36159.0,108.6222,108.6833,108.5785,108.6396,36159.0
2019-12-13 11:05:00,124.49,124.61,124.47,124.6,33775.0,108.6484,108.7531,108.6309,108.7444,33775.0
2019-12-13 11:10:00,124.61,124.74,124.59,124.6,25204.0,108.7531,108.8665,108.7356,108.7444,25204.0
2019-12-13 11:15:00,124.6,124.74,124.52,124.63,46279.0,108.7444,108.8665,108.6745,108.7705,46279.0
2019-12-13 11:20:00,124.62,124.68,124.55,124.57,41937.0,108.7618,108.8142,108.7007,108.7182,41937.0
2019-12-13 11:25:00,124.57,124.63,124.47,124.49,48145.0,108.7182,108.7705,108.6309,108.6484,48145.0
2019-12-13 11:30:00,124.49,124.57,124.38,124.56,48350.0,108.6484,108.7182,108.5524,108.7095,48350.0
2019-12-13 11:35:00,124.55,124.68,124.55,124.62,22663.0,108.7007,108.8142,108.7007,108.7618,22663.0
2019-12-13 11:40:00,124.62,124.79,124.62,124.72,17529.0,108.7618,108.9102,108.7618,108.8491,17529.0
2019-12-13 11:45:00,124.72,124.78,124.67,124.7,22362.0,108.8491,108.9015,108.8055,108.8316,22362.0
2019-12-13 11:50:00,124.72,124.89,124.7,124.89,21606.0,108.8491,108.9975,108.8316,108.9975,21606.0
2019-12-13 11:55:00,124.88,124.98,124.87,124.93,28152.0,108.9887,109.076,108.98,109.0324,28152.0
2019-12-13 12:00:00,124.93,124.97,124.91,124.91,32858.0,109.0324,109.0673,109.0149,109.0149,32858.0
2019-12-13 12:05:00,124.91,125.07,124.9,125.05,28552.0,109.0149,109.1546,109.0062,109.1371,28552.0
2019-12-13 12:10:00,125.06,125.07,124.96,124.99,17777.0,109.1458,109.1546,109.0586,109.0847,17777.0
2019-12-13 12:15:00,124.99,124.99,124.88,124.98,21192.0,109.0847,109.0847,108.9887,109.076,21192.0
2019-12-13 12:20:00,124.98,125.05,124.94,125.05,32628.0,109.076,109.1371,109.0411,109.1371,32628.0
2019-12-13 12:25:00,125.06,125.13,125.01,125.05,28681.0,109.1458,109.2069,109.1022,109.1371,28681.0
2019-12-13 12:30:00,125.05,125.09,124.96,125.09,26115.0,109.1371,109.172,109.0586,109.172,26115.0
2019-12-13 12:35:00,125.09,125.14,125.06,125.06,21000.0,109.172,109.2156,109.1458,109.1458,21000.0
2019-12-13 12:40:00,125.07,125.11,125.07,125.11,13877.0,109.1546,109.1895,109.1546,109.1895,13877.0
2019-12-13 12:45:00,125.12,125.17,125.09,125.1,17040.0,109.1982,109.2418,109.172,109.1807,17040.0
2019-12-13 12:50:00,125.1,125.15,125.04,125.04,23755.0,109.1807,109.2244,109.1284,109.1284,23755.0
2019-12-13 12:55:00,125.05,125.15,125.04,125.13,65680.0,109.1371,109.2244,109.1284,109.2069,65680.0
2019-12-13 13:00:00,125.13,125.23,125.12,125.2,16832.0,109.2069,109.2942,109.1982,109.268,16832.0
2019-12-13 13:05:00,125.2,125.21,125.1,125.14,17081.0,109.268,109.2767,109.1807,109.2156,17081.0
2019-12-13 13:10:00,125.13,125.2,125.13,125.2,17551.0,109.2069,109.268,109.2069,109.268,17551.0
2019-12-13 13:15:00,125.21,125.31,125.21,125.25,14310.0,109.2767,109.364,109.2767,109.3116,14310.0
2019-12-13 13:20:00,125.26,125.32,125.26,125.3,20564.0,109.3204,109.3727,109.3204,109.3553,20564.0
2019-12-13 13:25:00,125.29,125.36,125.27,125.27,17739.0,109.3466,109.4077,109.3291,109.3291,17739.0
2019-12-13 13:30:00,125.27,125.38,125.27,125.32,25106.0,109.3291,109.4251,109.3291,109.3727,25106.0
2019-12-13 13:35:00,125.32,125.39,125.29,125.36,30382.0,109.3727,109.4338,109.3466,109.4077,30382.0
2019-12-13 13:40:00,125.37,125.4,125.32,125.36,24548.0,109.4164,109.4426,109.3727,109.4077,24548.0
2019-12-13 13:45:00,125.35,125.43,125.35,125.43,19021.0,109.3989,109.4687,109.3989,109.4687,19021.0
2019-12-13 13:50:00,125.44,125.44,125.38,125.41,41229.0,109.4775,109.4775,109.4251,109.4513,41229.0
2019-12-13 13:55:00,125.41,125.57,125.41,125.56,32114.0,109.4513,109.5909,109.4513,109.5822,32114.0
2019-12-13 14:00:00,125.57,125.58,125.42,125.47,37968.0,109.5909,109.5997,109.46,109.5037,37968.0
2019-12-13 14:05:00,125.48,125.55,125.45,125.52,22436.0,109.5124,109.5735,109.4862,109.5473,22436.0
2019-12-13 14:10:00,125.51,125.51,125.43,125.48,21910.0,109.5386,109.5386,109.4687,109.5124,21910.0
2019-12-13 14:15:00,125.47,125.57,125.46,125.53,21828.0,109.5037,109.5909,109.4949,109.556,21828.0
2019-12-13 14:20:00,125.53,125.54,125.5,125.52,16939.0,109.556,109.5647,109.5298,109.5473,16939.0
2019-12-13 14:25:00,125.53,125.55,125.5,125.53,19339.0,109.556,109.5735,109.5298,109.556,19339.0
2019-12-13 14:30:00,125.53,125.58,125.48,125.58,20685.0,109.556,109.5997,109.5124,109.5997,20685.0
2019-12-13 14:35:00,125.57,125.62,125.52,125.61,66075.0,109.5909,109.6346,109.5473,109.6258,66075.0
2019-12-13 14:40:00,125.61,125.61,125.54,125.54,21070.0,109.6258,109.6258,109.5647,109.5647,21070.0
2019-12-13 14:45:00,125.55,125.62,125.55,125.59,29955.0,109.5735,109.6346,109.5735,109.6084,29955.0
2019-12-13 14:50:00,125.59,125.59,125.47,125.55,28453.0,109.6084,109.6084,109.5037,109.5735,28453.0
2019-12-13 14:55:00,125.56,125.6,125.54,125.57,26513.0,109.5822,109.6171,109.5647,109.5909,26513.0
2019-12-13 15:00:00,125.57,125.6,125.52,125.56,26533.0,109.5909,109.6171,109.5473,109.5822,26533.0
2019-12-13 15:05:00,125.57,125.62,125.56,125.59,35590.0,109.5909,109.6346,109.5822,109.6084,35590.0
2019-12-13 15:10:00,125.58,125.67,125.55,125.61,31733.0,109.5997,109.6782,109.5735,109.6258,31733.0
2019-12-13 15:15:00,125.61,125.65,125.6,125.62,33273.0,109.6258,109.6607,109.6171,109.6346,33273.0
2019-12-13 15:20:00,125.64,125.72,125.6,125.61,31320.0,109.652,109.7218,109.6171,109.6258,31320.0
2019-12-13 15:25:00,125.61,125.62,125.51,125.54,29738.0,109.6258,109.6346,109.5386,109.5647,29738.0
2019-12-13 15:30:00,125.54,125.56,125.44,125.45,30418.0,109.5647,109.5822,109.4775,109.4862,30418.0
2019-12-13 15:35:00,125.45,125.48,125.39,125.48,30311.0,109.4862,109.5124,109.4338,109.5124,30311.0
2019-12-13 15:40:00,125.49,125.56,125.46,125.5,36277.0,109.5211,109.5822,109.4949,109.5298,36277.0
2019-12-13 15:45:00,125.49,125.59,125.46,125.55,78264.0,109.5211,109.6084,109.4949,109.5735,78264.0
2019-12-13 15:50:00,125.56,125.74,125.56,125.63,102586.0,109.5822,109.7393,109.5822,109.6433,102586.0
2019-12-13 15:55:00,125.62,125.72,125.46,125.51,309376.0,109.6346,109.7218,109.4949,109.5386,309376.0
2019-12-16 09:30:00,125.47,126.27,125.47,126.12,573313.0,109.5037,110.2019,109.5037,110.0709,573313.0
2019-12-16 09:35:00,126.12,126.28,125.73,125.87,46835.0,110.0709,110.2106,109.7306,109.8528,46835.0
2019-12-16 09:40:00,125.83,125.95,125.54,125.61,46911.0,109.8178,109.9226,109.5647,109.6258,46911.0
2019-12-16 09:45:00,125.61,125.78,125.47,125.72,43244.0,109.6258,109.7742,109.5037,109.7218,43244.0
2019-12-16 09:50:00,125.73,126.0,125.71,125.9,27897.0,109.7306,109.9662,109.7131,109.8789,27897.0
2019-12-16 09:55:00,125.88,125.96,125.72,125.87,34733.0,109.8615,109.9313,109.7218,109.8528,34733.0
2019-12-16 10:00:00,125.88,126.03,125.82,126.02,32264.0,109.8615,109.9924,109.8091,109.9837,32264.0
2019-12-16 10:05:00,126.03,126.03,125.87,125.97,39327.0,109.9924,109.9924,109.8528,109.94,39327.0
2019-12-16 10:10:00,125.96,125.97,125.81,125.85,32180.0,109.9313,109.94,109.8004,109.8353,32180.0
2019-12-16 10:15:00,125.86,126.02,125.79,125.97,39224.0,109.844,109.9837,109.7829,109.94,39224.0
2019-12-16 10:20:00,125.99,126.28,125.99,126.26,35016.0,109.9575,110.2106,109.9575,110.1931,35016.0
2019-12-16 10:25:00,126.26,126.35,126.11,126.11,45574.0,110.1931,110.2717,110.0622,110.0622,45574.0
2019-12-16 10:30:00,126.11,126.18,126.09,126.18,42571.0,110.0622,110.1233,110.0448,110.1233,42571.0
2019-12-16 10:35:00,126.18,126.18,126.01,126.09,39871.0,110.1233,110.1233,109.9749,110.0448,39871.0
2019-12-16 10:40:00,126.11,126.19,126.04,126.07,35378.0,110.0622,110.132,110.0011,110.0273,35378.0
2019-12-16 10:45:00,126.09,126.15,126.04,126.06,21763.0,110.0448,110.0971,110.0011,110.0186,21763.0
2019-12-16 10:50:00,126.06,126.13,125.99,126.03,34096.0,110.0186,110.0797,109.9575,109.9924,34096.0
2019-12-16 10:55:00,126.03,126.05,125.94,125.97,28919.0,109.9924,110.0098,109.9138,109.94,28919.0
2019-12-16 11:00:00,125.96,126.01,125.85,125.86,26525.0,109.9313,109.9749,109.8353,109.844,26525.0
2019-12-16 11:05:00,125.87,125.9,125.84,125.9,24288.0,109.8528,109.8789,109.8266,109.8789,24288.0
2019-12-16 11:10:00,125.91,125.94,125.83,125.85,32421.0,109.8877,109.9138,109.8178,109.8353,32421.0
2019-12-16 11:15:00,125.85,125.85,125.62,125.65,53514.0,109.8353,109.8353,109.6346,109.6607,53514.0
2019-12-16 11:20:00,125.66,125.75,125.63,125.71,41265.0,109.6695,109.748,109.6433,109.7131,41265.0
2019-12-16 11:25:00,125.7,125.71,125.59,125.61,39181.0,109.7044,109.7131,109.6084,109.6258,39181.0
2019-12-16 11:30:00,125.61,125.67,125.58,125.6,29337.0,109.6258,109.6782,109.5997,109.6171,29337.0
2019-12-16 11:35:00,125.59,125.7,125.58,125.68,23017.0,109.6084,109.7044,109.5997,109.6869,23017.0
2019-12-16 11:40:00,125.68,125.69,125.59,125.65,27258.0,109.6869,109.6957,109.6084,109.6607,27258.0
2019-12-16 11:45:00,125.65,125.66,125.56,125.59,20540.0,109.6607,109.6695,109.5822,109.6084,20540.0
2019-12-16 11:50:00,125.59,125.74,125.56,125.68,30965.0,109.6084,109.7393,109.5822,109.6869,30965.0
2019-12-16 11:55:00,125.69,125.84,125.68,125.84,26912.0,109.6957,109.8266,109.6869,109.8266,26912.0
2019-12-16 12:00:00,125.84,125.86,125.74,125.82,21765.0,109.8266,109.844,109.7393,109.8091,21765.0
2019-12-16 12:05:00,125.84,125.85,125.76,125.77,24395.0,109.8266,109.8353,109.7567,109.7655,24395.0
2019-12-16 12:10:00,125.78,125.83,125.77,125.82,21950.0,109.7742,109.8178,109.7655,109.8091,21950.0
2019-12-16 12:15:00,125.82,125.91,125.82,125.91,19915.0,109.8091,109.8877,109.8091,109.8877,19915.0
2019-12-16 12:20:00,125.91,125.99,125.91,125.97,22581.0,109.8877,109.9575,109.8877,109.94,22581.0
2019-12-16 12:25:00,125.97,126.01,125.96,126.01,17879.0,109.94,109.9749,109.9313,109.9749,17879.0
2019-12-16 12:30:00,126.0,126.12,126.0,126.05,19512.0,109.9662,110.0709,109.9662,110.0098,19512.0
2019-12-16 12:35:00,126.06,126.09,126.0,126.02,21048.0,110.0186,110.0448,109.9662,109.9837,21048.0
2019-12-16 12:40:00,126.01,126.06,126.01,126.04,12571.0,109.9749,110.0186,109.9749,110.0011,12571.0
2019-12-16 12:45:00,126.04,126.05,125.98,126.02,18185.0,110.0011,110.0098,109.9488,109.9837,18185.0
2019-12-16 12:50:00,126.02,126.02,125.94,125.95,17262.0,109.9837,109.9837,109.9138,109.9226,17262.0
2019-12-16 12:55:00,125.95,126.0,125.93,125.99,16762.0,109.9226,109.9662,109.9051,109.9575,16762.0
2019-12-16 13:00:00,126.0,126.0,125.89,125.91,19524.0,109.9662,109.9662,109.8702,109.8877,19524.0
2019-12-16 13:05:00,125.92,125.97,125.91,125.96,12859.0,109.8964,109.94,109.8877,109.9313,12859.0
2019-12-16 13:10:00,125.94,125.95,125.85,125.89,22232.0,109.9138,109.9226,109.8353,109.8702,22232.0
2019-12-16 13:15:00,125.88,125.89,125.8,125.83,16571.0,109.8615,109.8702,109.7917,109.8178,16571.0
2019-12-16 13:20:00,125.82,125.83,125.73,125.75,19833.0,109.8091,109.8178,109.7306,109.748,19833.0
2019-12-16 13:25:00,125.75,125.82,125.73,125.75,24496.0,109.748,109.8091,109.7306,109.748,24496.0
2019-12-16 13:30:00,125.75,125.75,125.56,125.58,38960.0,109.748,109.748,109.5822,109.5997,38960.0
2019-12-16 13:35:00,125.58,125.66,125.53,125.62,34507.0,109.5997,109.6695,109.556,109.6346,34507.0
2019-12-16 13:40:00,125.62,125.64,125.58,125.63,21626.0,109.6346,109.652,109.5997,109.6433,21626.0
2019-12-16 13:45:00,125.64,125.67,125.6,125.6,25963.0,109.652,109.6782,109.6171,109.6171,25963.0
2019-12-16 13:50:00,125.6,125.64,125.57,125.58,20109.0,109.6171,109.652,109.5909,109.5997,20109.0
2019-12-16 13:55:00,125.59,125.65,125.57,125.58,26717.0,109.6084,109.6607,109.5909,109.5997,26717.0
2019-12-16 14:00:00,125.58,125.64,125.57,125.62,22380.0,109.5997,109.652,109.5909,109.6346,22380.0
2019-12-16 14:05:00,125.61,125.61,125.49,125.51,25088.0,109.6258,109.6258,109.5211,109.5386,25088.0
2019-12-16 14:10:00,125.53,125.57,125.5,125.53,18048.0,109.556,109.5909,109.5298,109.556,18048.0
2019-12-16 14:15:00,125.53,125.56,125.51,125.56,15608.0,109.556,109.5822,109.5386,109.5822,15608.0
2019-12-16 14:20:00,125.56,125.57,125.49,125.55,17003.0,109.5822,109.5909,109.5211,109.5735,17003.0
2019-12-16 14:25:00,125.55,125.58,125.51,125.56,19673.0,109.5735,109.5997,109.5386,109.5822,19673.0
2019-12-16 14:30:00,125.56,125.57,125.51,125.55,21696.0,109.5822,109.5909,109.5386,109.5735,21696.0
2019-12-16 14:35:00,125.56,125.56,125.46,125.47,30957.0,109.5822,109.5822,109.4949,109.5037,30957.0
2019-12-16 14:40:00,125.47,125.48,125.35,125.4,61858.0,109.5037,109.5124,109.3989,109.4426,61858.0
2019-12-16 14:45:00,125.4,125.48,125.37,125.46,25015.0,109.4426,109.5124,109.4164,109.4949,25015.0
2019-12-16 14:50:00,125.46,125.51,125.46,125.51,21611.0,109.4949,109.5386,109.4949,109.5386,21611.0
2019-12-16 14:55:00,125.52,125.65,125.51,125.65,23154.0,109.5473,109.6607,109.5386,109.6607,23154.0
2019-12-16 15:00:00,125.64,125.64,125.54,125.54,30168.0,109.652,109.652,109.5647,109.5647,30168.0
2019-12-16 15:05:00,125.55,125.58,125.52,125.55,23347.0,109.5735,109.5997,109.5473,109.5735,23347.0
2019-12-16 15:10:00,125.56,125.66,125.54,125.63,40640.0,109.5822,109.6695,109.5647,109.6433,40640.0
2019-12-16 15:15:00,125.63,125.7,125.54,125.65,41757.0,109.6433,109.7044,109.5647,109.6607,41757.0
2019-12-16 15:20:00,125.65,125.7,125.59,125.63,42206.0,109.6607,109.7044,109.6084,109.6433,42206.0
2019-12-16 15:25:00,125.63,125.64,125.58,125.61,31367.0,109.6433,109.652,109.5997,109.6258,31367.0
2019-12-16 15:30:00,125.61,125.66,125.56,125.65,52170.0,109.6258,109.6695,109.5822,109.6607,52170.0
2019-12-16 15:35:00,125.65,125.66,125.53,125.53,58121.0,109.6607,109.6695,109.556,109.556,58121.0
2019-12-16 15:40:00,125.54,125.58,125.47,125.55,49859.0,109.5647,109.5997,109.5037,109.5735,49859.0
2019-12-16 15:45:00,125.54,125.73,125.49,125.72,86297.0,109.5647,109.7306,109.5211,109.7218,86297.0
2019-12-16 15:50:00,125.73,125.79,125.61,125.65,87882.0,109.7306,109.7829,109.6258,109.6607,87882.0
2019-12-16 15:55:00,125.64,125.66,125.53,125.55,169073.0,109.652,109.6695,109.556,109.5735,169073.0
2019-12-17 09:30:00,125.59,125.88,125.32,125.73,229818.0,109.6084,109.8615,109.3727,109.7306,229818.0
2019-12-17 09:35:00,125.75,125.98,125.33,125.35,77574.0,109.748,109.9488,109.3815,109.3989,77574.0
2019-12-17 09:40:00,125.32,125.53,125.2,125.21,63285.0,109.3727,109.556,109.268,109.2767,63285.0
2019-12-17 09:45:00,125.18,125.18,124.77,124.84,119747.0,109.2506,109.2506,108.8927,108.9538,119747.0
2019-12-17 09:50:00,124.85,124.95,124.59,124.89,108237.0,108.9625,109.0498,108.7356,108.9975,108237.0
2019-12-17 09:55:00,124.88,124.95,124.61,124.74,92202.0,108.9887,109.0498,108.7531,108.8665,92202.0
2019-12-17 10:00:00,124.73,124.88,124.58,124.81,87941.0,108.8578,108.9887,108.7269,108.9276,87941.0
2019-12-17 10:05:00,124.81,124.91,124.59,124.61,59439.0,108.9276,109.0149,108.7356,108.7531,59439.0
2019-12-17 10:10:00,124.6,124.74,124.41,124.42,83150.0,108.7444,108.8665,108.5785,108.5873,83150.0
2019-12-17 10:15:00,124.41,124.5,124.31,124.48,154797.0,108.5785,108.6571,108.4913,108.6396,154797.0
2019-12-17 10:20:00,124.48,124.87,124.43,124.81,85113.0,108.6396,108.98,108.596,108.9276,85113.0
2019-12-17 10:25:00,124.79,124.88,124.69,124.7,53748.0,108.9102,108.9887,108.8229,108.8316,53748.0
2019-12-17 10:30:00,124.7,124.76,124.64,124.75,47270.0,108.8316,108.884,108.7793,108.8753,47270.0
2019-12-17 10:35:00,124.75,124.78,124.59,124.64,36213.0,108.8753,108.9015,108.7356,108.7793,36213.0
2019-12-17 10:40:00,124.64,124.73,124.58,124.66,42167.0,108.7793,108.8578,108.7269,108.7967,42167.0
2019-12-17 10:45:00,124.66,124.89,124.66,124.86,29823.0,108.7967,108.9975,108.7967,108.9713,29823.0
2019-12-17 10:50:00,124.85,124.87,124.75,124.78,39717.0,108.9625,108.98,108.8753,108.9015,39717.0
2019-12-17 10:55:00,124.79,124.89,124.73,124.81,33292.0,108.9102,108.9975,108.8578,108.9276,33292.0
2019-12-17 11:00:00,124.81,125.0,124.81,124.93,29177.0,108.9276,109.0935,108.9276,109.0324,29177.0
2019-12-17 11:05:00,124.92,125.0,124.87,124.93,33587.0,109.0236,109.0935,108.98,109.0324,33587.0
2019-12-17 11:10:00,124.93,124.98,124.77,124.89,36540.0,109.0324,109.076,108.8927,108.9975,36540.0
2019-12-17 11:15:00,124.9,124.96,124.86,124.91,29328.0,109.0062,109.0586,108.9713,109.0149,29328.0
2019-12-17 11:20:00,124.92,125.05,124.92,124.96,58562.0,109.0236,109.1371,109.0236,109.0586,58562.0
2019-12-17 11:25:00,124.96,124.96,124.81,124.87,52606.0,109.0586,109.0586,108.9276,108.98,52606.0
2019-12-17 11:30:00,124.87,124.95,124.79,124.87,22110.0,108.98,109.0498,108.9102,108.98,22110.0
2019-12-17 11:35:00,124.87,125.0,124.83,124.92,28100.0,108.98,109.0935,108.9451,109.0236,28100.0
2019-12-17 11:40:00,124.89,125.0,124.87,124.93,26008.0,108.9975,109.0935,108.98,109.0324,26008.0
2019-12-17 11:45:00,124.95,125.04,124.93,124.98,30083.0,109.0498,109.1284,109.0324,109.076,30083.0
2019-12-17 11:50:00,124.98,124.99,124.89,124.94,28035.0,109.076,109.0847,108.9975,109.0411,28035.0
2019-12-17 11:55:00,124.94,124.95,124.81,124.81,34822.0,109.0411,109.0498,108.9276,108.9276,34822.0
2019-12-17 12:00:00,124.82,124.86,124.79,124.84,38337.0,108.9364,108.9713,108.9102,108.9538,38337.0
2019-12-17 12:05:00,124.84,124.85,124.79,124.83,43699.0,108.9538,108.9625,108.9102,108.9451,43699.0
2019-12-17 12:10:00,124.84,124.93,124.83,124.93,41177.0,108.9538,109.0324,108.9451,109.0324,41177.0
2019-12-17 12:15:00,124.93,124.96,124.9,124.95,52604.0,109.0324,109.0586,109.0062,109.0498,52604.0
2019-12-17 12:20:00,124.94,125.04,124.93,124.97,33155.0,109.0411,109.1284,109.0324,109.0673,33155.0
2019-12-17 12:25:00,124.98,125.1,124.96,125.06,19701.0,109.076,109.1807,109.0586,109.1458,19701.0
2019-12-17 12:30:00,125.07,125.12,125.04,125.11,15717.0,109.1546,109.1982,109.1284,109.1895,15717.0
2019-12-17 12:35:00,125.12,125.17,125.06,125.17,16383.0,109.1982,109.2418,109.1458,109.2418,16383.0
2019-12-17 12:40:00,125.18,125.18,125.07,125.11,21213.0,109.2506,109.2506,109.1546,109.1895,21213.0
2019-12-17 12:45:00,125.11,125.15,125.11,125.11,20216.0,109.1895,109.2244,109.1895,109.1895,20216.0
2019-12-17 12:50:00,125.1,125.21,125.08,125.2,28909.0,109.1807,109.2767,109.1633,109.268,28909.0
2019-12-17 12:55:00,125.19,125.23,125.01,125.05,38995.0,109.2593,109.2942,109.1022,109.1371,38995.0
2019-12-17 13:00:00,125.05,125.06,125.0,125.06,21846.0,109.1371,109.1458,109.0935,109.1458,21846.0
2019-12-17 13:05:00,125.06,125.14,125.05,125.11,17474.0,109.1458,109.2156,109.1371,109.1895,17474.0
2019-12-17 13:10:00,125.11,125.13,125.07,125.09,22435.0,109.1895,109.2069,109.1546,109.172,22435.0
2019-12-17 13:15:00,125.1,125.15,125.08,125.14,22090.0,109.1807,109.2244,109.1633,109.2156,22090.0
2019-12-17 13:20:00,125.14,125.18,125.12,125.16,23294.0,109.2156,109.2506,109.1982,109.2331,23294.0
2019-12-17 13:25:00,125.17,125.2,125.13,125.16,18001.0,109.2418,109.268,109.2069,109.2331,18001.0
2019-12-17 13:30:00,125.15,125.28,125.13,125.27,23240.0,109.2244,109.3378,109.2069,109.3291,23240.0
2019-12-17 13:35:00,125.27,125.31,125.2,125.3,37017.0,109.3291,109.364,109.268,109.3553,37017.0
2019-12-17 13:40:00,125.31,125.37,125.29,125.37,38234.0,109.364,109.4164,109.3466,109.4164,38234.0
2019-12-17 13:45:00,125.36,125.41,125.3,125.38,41417.0,109.4077,109.4513,109.3553,109.4251,41417.0
2019-12-17 13:50:00,125.38,125.42,125.35,125.35,33638.0,109.4251,109.46,109.3989,109.3989,33638.0
2019-12-17 13:55:00,125.36,125.48,125.35,125.46,31105.0,109.4077,109.5124,109.3989,109.4949,31105.0
2019-12-17 14:00:00,125.47,125.51,125.39,125.46,55381.0,109.5037,109.5386,109.4338,109.4949,55381.0
2019-12-17 14:05:00,125.46,125.51,125.41,125.48,32824.0,109.4949,109.5386,109.4513,109.5124,32824.0
2019-12-17 14:10:00,125.5,125.59,125.46,125.58,29869.0,109.5298,109.6084,109.4949,109.5997,29869.0
2019-12-17 14:15:00,125.59,125.61,125.52,125.56,46786.0,109.6084,109.6258,109.5473,109.5822,46786.0
2019-12-17 14:20:00,125.57,125.57,125.49,125.55,27375.0,109.5909,109.5909,109.5211,109.5735,27375.0
2019-12-17 14:25:00,125.55,125.57,125.49,125.52,27811.0,109.5735,109.5909,109.5211,109.5473,27811.0
2019-12-17 14:30:00,125.52,125.54,125.47,125.52,33112.0,109.5473,109.5647,109.5037,109.5473,33112.0
2019-12-17 14:35:00,125.52,125.63,125.5,125.63,37562.0,109.5473,109.6433,109.5298,109.6433,37562.0
2019-12-17 14:40:00,125.61,125.66,125.6,125.66,29595.0,109.6258,109.6695,109.6171,109.6695,29595.0
2019-12-17 14:45:00,125.65,125.73,125.59,125.72,47030.0,109.6607,109.7306,109.6084,109.7218,47030.0
2019-12-17 14:50:00,125.72,125.73,125.66,125.73,29503.0,109.7218,109.7306,109.6695,109.7306,29503.0
2019-12-17 14:55:00,125.73,125.77,125.7,125.72,50788.0,109.7306,109.7655,109.7044,109.7218,50788.0
2019-12-17 15:00:00,125.72,125.74,125.7,125.71,34845.0,109.7218,109.7393,109.7044,109.7131,34845.0
2019-12-17 15:05:00,125.71,125.75,125.65,125.67,41525.0,109.7131,109.748,109.6607,109.6782,41525.0
2019-12-17 15:10:00,125.67,125.67,125.56,125.62,25331.0,109.6782,109.6782,109.5822,109.6346,25331.0
2019-12-17 15:15:00,125.63,125.63,125.55,125.57,43587.0,109.6433,109.6433,109.5735,109.5909,43587.0
2019-12-17 15:20:00,125.57,125.61,125.56,125.59,31222.0,109.5909,109.6258,109.5822,109.6084,31222.0
2019-12-17 15:25:00,125.59,125.66,125.57,125.58,43571.0,109.6084,109.6695,109.5909,109.5997,43571.0
2019-12-17 15:30:00,125.58,125.64,125.52,125.53,61971.0,109.5997,109.652,109.5473,109.556,61971.0
2019-12-17 15:35:00,125.53,125.54,125.44,125.45,84510.0,109.556,109.5647,109.4775,109.4862,84510.0
2019-12-17 15:40:00,125.45,125.48,125.42,125.43,59150.0,109.4862,109.5124,109.46,109.4687,59150.0
2019-12-17 15:45:00,125.44,125.46,125.37,125.39,48165.0,109.4775,109.4949,109.4164,109.4338,48165.0
2019-12-17 15:50:00,125.39,125.5,125.39,125.49,77472.0,109.4338,109.5298,109.4338,109.5211,77472.0
2019-12-17 15:55:00,125.48,125.48,125.28,125.28,280096.0,109.5124,109.5124,109.3378,109.3378,280096.0
2019-12-18 09:30:00,125.31,125.87,125.3,125.53,169834.0,109.364,109.8528,109.3553,109.556,169834.0
2019-12-18 09:35:00,125.53,125.53,125.1,125.14,48967.0,109.556,109.556,109.1807,109.2156,48967.0
2019-12-18 09:40:00,125.15,125.23,125.01,125.02,36198.0,109.2244,109.2942,109.1022,109.1109,36198.0
2019-12-18 09:45:00,125.0,125.0,124.52,124.54,73248.0,109.0935,109.0935,108.6745,108.692,73248.0
2019-12-18 09:50:00,124.54,124.59,124.4,124.42,66472.0,108.692,108.7356,108.5698,108.5873,66472.0
2019-12-18 09:55:00,124.41,124.53,124.33,124.51,64694.0,108.5785,108.6833,108.5087,108.6658,64694.0
2019-12-18 10:00:00,124.49,124.77,124.47,124.76,61105.0,108.6484,108.8927,108.6309,108.884,61105.0
2019-12-18 10:05:00,124.76,124.76,124.44,124.46,49602.0,108.884,108.884,108.6047,108.6222,49602.0
2019-12-18 10:10:00,124.44,124.52,124.35,124.46,61091.0,108.6047,108.6745,108.5262,108.6222,61091.0
2019-12-18 10:15:00,124.45,124.55,124.39,124.54,38161.0,108.6134,108.7007,108.5611,108.692,38161.0
2019-12-18 10:20:00,124.55,124.56,124.28,124.45,40461.0,108.7007,108.7095,108.4651,108.6134,40461.0
2019-12-18 10:25:00,124.47,124.58,124.4,124.42,40173.0,108.6309,108.7269,108.5698,108.5873,40173.0
2019-12-18 10:30:00,124.41,124.47,124.31,124.35,51803.0,108.5785,108.6309,108.4913,108.5262,51803.0
2019-12-18 10:35:00,124.34,124.43,124.31,124.4,31048.0,108.5174,108.596,108.4913,108.5698,31048.0
2019-12-18 10:40:00,124.39,124.39,124.25,124.29,51066.0,108.5611,108.5611,108.4389,108.4738,51066.0
2019-12-18 10:45:00,124.29,124.3,124.09,124.12,54127.0,108.4738,108.4825,108.2993,108.3254,54127.0
2019-12-18 10:50:00,124.11,124.37,124.06,124.34,55651.0,108.3167,108.5436,108.2731,108.5174,55651.0
2019-12-18 10:55:00,124.33,124.58,124.32,124.48,52025.0,108.5087,108.7269,108.5,108.6396,52025.0
2019-12-18 11:00:00,124.48,124.74,124.48,124.73,46431.0,108.6396,108.8665,108.6396,108.8578,46431.0
2019-12-18 11:05:00,124.73,124.78,124.67,124.7,38411.0,108.8578,108.9015,108.8055,108.8316,38411.0
2019-12-18 11:10:00,124.7,124.7,124.52,124.68,32468.0,108.8316,108.8316,108.6745,108.8142,32468.0
2019-12-18 11:15:00,124.69,124.76,124.63,124.65,42132.0,108.8229,108.884,108.7705,108.788,42132.0
2019-12-18 11:20:00,124.65,124.73,124.56,124.61,36109.0,108.788,108.8578,108.7095,108.7531,36109.0
2019-12-18 11:25:00,124.63,124.69,124.59,124.64,28400.0,108.7705,108.8229,108.7356,108.7793,28400.0
2019-12-18 11:30:00,124.64,124.66,124.41,124.41,39588.0,108.7793,108.7967,108.5785,108.5785,39588.0
2019-12-18 11:35:00,124.42,124.57,124.42,124.51,43329.0,108.5873,108.7182,108.5873,108.6658,43329.0
2019-12-18 11:40:00,124.51,124.59,124.43,124.44,42985.0,108.6658,108.7356,108.596,108.6047,42985.0
2019-12-18 11:45:00,124.44,124.5,124.4,124.48,49774.0,108.6047,108.6571,108.5698,108.6396,49774.0
2019-12-18 11:50:00,124.48,124.51,124.43,124.44,37680.0,108.6396,108.6658,108.596,108.6047,37680.0
2019-12-18 11:55:00,124.44,124.49,124.37,124.39,32082.0,108.6047,108.6484,108.5436,108.5611,32082.0
2019-12-18 12:00:00,124.39,124.49,124.39,124.47,30182.0,108.5611,108.6484,108.5611,108.6309,30182.0
2019-12-18 12:05:00,124.48,124.49,124.43,124.49,27453.0,108.6396,108.6484,108.596,108.6484,27453.0
2019-12-18 12:10:00,124.49,124.55,124.45,124.47,46971.0,108.6484,108.7007,108.6134,108.6309,46971.0
2019-12-18 12:15:00,124.47,124.49,124.37,124.37,29650.0,108.6309,108.6484,108.5436,108.5436,29650.0
2019-12-18 12:20:00,124.37,124.38,124.3,124.35,60181.0,108.5436,108.5524,108.4825,108.5262,60181.0
2019-12-18 12:25:00,124.35,124.39,124.31,124.37,28842.0,108.5262,108.5611,108.4913,108.5436,28842.0
2019-12-18 12:30:00,124.37,124.38,124.29,124.3,58413.0,108.5436,108.5524,108.4738,108.4825,58413.0
2019-12-18 12:35:00,124.29,124.3,124.19,124.27,33040.0,108.4738,108.4825,108.3865,108.4564,33040.0
2019-12-18 12:40:00,124.27,124.27,124.2,124.23,23516.0,108.4564,108.4564,108.3953,108.4214,23516.0
2019-12-18 12:45:00,124.23,124.26,124.16,124.19,22574.0,108.4214,108.4476,108.3604,108.3865,22574.0
2019-12-18 12:50:00,124.2,124.22,124.07,124.07,49655.0,108.3953,108.4127,108.2818,108.2818,49655.0
2019-12-18 12:55:00,124.08,124.09,123.97,124.0,58340.0,108.2905,108.2993,108.1945,108.2207,58340.0
2019-12-18 13:00:00,124.0,124.06,123.96,124.03,49277.0,108.2207,108.2731,108.1858,108.2469,49277.0
2019-12-18 13:05:00,124.04,124.05,123.93,123.99,48943.0,108.2556,108.2644,108.1596,108.212,48943.0
2019-12-18 13:10:00,123.98,123.98,123.84,123.85,47704.0,108.2033,108.2033,108.0811,108.0898,47704.0
2019-12-18 13:15:00,123.85,123.95,123.83,123.95,37660.0,108.0898,108.1771,108.0723,108.1771,37660.0
2019-12-18 13:20:00,123.94,123.95,123.81,123.83,28402.0,108.1683,108.1771,108.0549,108.0723,28402.0
2019-12-18 13:25:00,123.82,123.86,123.79,123.82,28888.0,108.0636,108.0985,108.0374,108.0636,28888.0
2019-12-18 13:30:00,123.82,123.84,123.72,123.77,51479.0,108.0636,108.0811,107.9763,108.02,51479.0
2019-12-18 13:35:00,123.78,123.78,123.72,123.75,36997.0,108.0287,108.0287,107.9763,108.0025,36997.0
2019-12-18 13:40:00,123.75,123.75,123.69,123.73,47672.0,108.0025,108.0025,107.9502,107.9851,47672.0
2019-12-18 13:45:00,123.72,123.88,123.72,123.88,55049.0,107.9763,108.116,107.9763,108.116,55049.0
2019-12-18 13:50:00,123.88,124.0,123.87,123.97,42829.0,108.116,108.2207,108.1073,108.1945,42829.0
2019-12-18 13:55:00,123.97,124.0,123.92,123.99,31357.0,108.1945,108.2207,108.1509,108.212,31357.0
2019-12-18 14:00:00,123.99,123.99,123.85,123.87,28994.0,108.212,108.212,108.0898,108.1073,28994.0
2019-12-18 14:05:00,123.87,123.94,123.87,123.9,31378.0,108.1073,108.1683,108.1073,108.1334,31378.0
2019-12-18 14:10:00,123.9,123.96,123.88,123.89,39201.0,108.1334,108.1858,108.116,108.1247,39201.0
2019-12-18 14:15:00,123.88,123.96,123.86,123.89,34940.0,108.116,108.1858,108.0985,108.1247,34940.0
2019-12-18 14:20:00,123.89,123.98,123.89,123.97,24712.0,108.1247,108.2033,108.1247,108.1945,24712.0
2019-12-18 14:25:00,123.96,124.0,123.95,124.0,21333.0,108.1858,108.2207,108.1771,108.2207,21333.0
2019-12-18 14:30:00,124.0,124.04,123.95,124.02,46322.0,108.2207,108.2556,108.1771,108.2382,46322.0
2019-12-18 14:35:00,124.01,124.08,123.98,124.08,28179.0,108.2294,108.2905,108.2033,108.2905,28179.0
2019-12-18 14:40:00,124.08,124.08,124.0,124.03,50084.0,108.2905,108.2905,108.2207,108.2469,50084.0
2019-12-18 14:45:00,124.03,124.11,124.02,124.09,41986.0,108.2469,108.3167,108.2382,108.2993,41986.0
2019-12-18 14:50:00,124.09,124.14,124.06,124.11,29730.0,108.2993,108.3429,108.2731,108.3167,29730.0
2019-12-18 14:55:00,124.1,124.17,124.1,124.12,29646.0,108.308,108.3691,108.308,108.3254,29646.0
2019-12-18 15:00:00,124.12,124.17,124.11,124.14,37214.0,108.3254,108.3691,108.3167,108.3429,37214.0
2019-12-18 15:05:00,124.15,124.17,124.1,124.13,37642.0,108.3516,108.3691,108.308,108.3342,37642.0
2019-12-18 15:10:00,124.13,124.13,124.01,124.01,28998.0,108.3342,108.3342,108.2294,108.2294,28998.0
2019-12-18 15:15:00,124.02,124.06,123.99,124.01,104794.0,108.2382,108.2731,108.212,108.2294,104794.0
2019-12-18 15:20:00,124.01,124.07,123.95,124.05,50451.0,108.2294,108.2818,108.1771,108.2644,50451.0
2019-12-18 15:25:00,124.05,124.15,124.05,124.09,45191.0,108.2644,108.3516,108.2644,108.2993,45191.0
2019-12-18 15:30:00,124.09,124.15,124.06,124.14,59162.0,108.2993,108.3516,108.2731,108.3429,59162.0
2019-12-18 15:35:00,124.14,124.24,124.09,124.21,78093.0,108.3429,108.4302,108.2993,108.404,78093.0
2019-12-18 15:40:00,124.21,124.29,124.15,124.16,103939.0,108.404,108.4738,108.3516,108.3604,103939.0
2019-12-18 15:45:00,124.16,124.27,124.15,124.27,121692.0,108.3604,108.4564,108.3516,108.4564,121692.0
2019-12-18 15:50:00,124.28,124.3,124.11,124.16,111928.0,108.4651,108.4825,108.3167,108.3604,111928.0
2019-12-18 15:55:00,124.16,124.22,123.99,124.01,454539.0,108.3604,108.4127,108.212,108.2294,454539.0
2019-12-19 09:30:00,124.16,124.64,124.09,124.31,227615.0,108.3604,108.7793,108.2993,108.4913,227615.0
2019-12-19 09:35:00,124.35,124.86,124.3,124.62,55490.0,108.5262,108.9713,108.4825,108.7618,55490.0
2019-12-19 09:40:00,124.63,124.87,124.63,124.67,47396.0,108.7705,108.98,108.7705,108.8055,47396.0
2019-12-19 09:45:00,124.66,124.66,124.4,124.41,54833.0,108.7967,108.7967,108.5698,108.5785,54833.0
2019-12-19 09:50:00,124.42,124.49,124.15,124.2,58020.0,108.5873,108.6484,108.3516,108.3953,58020.0
2019-12-19 09:55:00,124.22,124.37,124.2,124.33,50594.0,108.4127,108.5436,108.3953,108.5087,50594.0
2019-12-19 10:00:00,124.33,124.48,124.29,124.48,67105.0,108.5087,108.6396,108.4738,108.6396,67105.0
2019-12-19 10:05:00,124.48,124.7,124.43,124.46,52723.0,108.6396,108.8316,108.596,108.6222,52723.0
2019-12-19 10:10:00,124.46,124.61,124.41,124.44,42123.0,108.6222,108.7531,108.5785,108.6047,42123.0
2019-12-19 10:15:00,124.45,124.45,124.33,124.33,31662.0,108.6134,108.6134,108.5087,108.5087,31662.0
2019-12-19 10:20:00,124.33,124.47,124.31,124.36,59565.0,108.5087,108.6309,108.4913,108.5349,59565.0
2019-12-19 10:25:00,124.34,124.48,124.29,124.4,48540.0,108.5174,108.6396,108.4738,108.5698,48540.0
2019-12-19 10:30:00,124.38,124.38,124.14,124.14,42470.0,108.5524,108.5524,108.3429,108.3429,42470.0
2019-12-19 10:35:00,124.14,124.16,123.96,123.98,81965.0,108.3429,108.3604,108.1858,108.2033,81965.0
2019-12-19 10:40:00,123.98,124.13,123.98,123.99,46284.0,108.2033,108.3342,108.2033,108.212,46284.0
2019-12-19 10:45:00,123.98,124.09,123.95,123.95,54731.0,108.2033,108.2993,108.1771,108.1771,54731.0
2019-12-19 10:50:00,123.96,124.06,123.9,124.06,70967.0,108.1858,108.2731,108.1334,108.2731,70967.0
2019-12-19 10:55:00,124.07,124.22,124.05,124.09,40140.0,108.2818,108.4127,108.2644,108.2993,40140.0
2019-12-19 11:00:00,124.1,124.14,123.97,124.12,52500.0,108.308,108.3429,108.1945,108.3254,52500.0
2019-12-19 11:05:00,124.11,124.23,124.07,124.19,40541.0,108.3167,108.4214,108.2818,108.3865,40541.0
2019-12-19 11:10:00,124.2,124.29,124.15,124.26,28343.0,108.3953,108.4738,108.3516,108.4476,28343.0
2019-12-19 11:15:00,124.26,124.34,124.18,124.31,33694.0,108.4476,108.5174,108.3778,108.4913,33694.0
2019-12-19 11:20:00,124.32,124.56,124.31,124.51,42855.0,108.5,108.7095,108.4913,108.6658,42855.0
2019-12-19 11:25:00,124.49,124.52,124.36,124.36,33619.0,108.6484,108.6745,108.5349,108.5349,33619.0
2019-12-19 11:30:00,124.36,124.55,124.36,124.44,42871.0,108.5349,108.7007,108.5349,108.6047,42871.0
2019-12-19 11:35:00,124.43,124.47,124.38,124.43,30992.0,108.596,108.6309,108.5524,108.596,30992.0
2019-12-19 11:40:00,124.43,124.56,124.41,124.53,23751.0,108.596,108.7095,108.5785,108.6833,23751.0
2019-12-19 11:45:00,124.52,124.68,124.51,124.68,25554.0,108.6745,108.8142,108.6658,108.8142,25554.0
2019-12-19 11:50:00,124.67,124.74,124.64,124.72,28022.0,108.8055,108.8665,108.7793,108.8491,28022.0
2019-12-19 11:55:00,124.71,124.73,124.68,124.69,22440.0,108.8404,108.8578,108.8142,108.8229,22440.0
2019-12-19 12:00:00,124.69,124.76,124.59,124.74,24120.0,108.8229,108.884,108.7356,108.8665,24120.0
2019-12-19 12:05:00,124.73,124.76,124.64,124.66,31309.0,108.8578,108.884,108.7793,108.7967,31309.0
2019-12-19 12:10:00,124.66,124.68,124.62,124.66,22536.0,108.7967,108.8142,108.7618,108.7967,22536.0
2019-12-19 12:15:00,124.66,124.82,124.62,124.8,33515.0,108.7967,108.9364,108.7618,108.9189,33515.0
2019-12-19 12:20:00,124.79,124.79,124.67,124.72,19826.0,108.9102,108.9102,108.8055,108.8491,19826.0
2019-12-19 12:25:00,124.73,124.76,124.68,124.69,19985.0,108.8578,108.884,108.8142,108.8229,19985.0
2019-12-19 12:30:00,124.68,124.74,124.64,124.73,20333.0,108.8142,108.8665,108.7793,108.8578,20333.0
2019-12-19 12:35:00,124.74,124.77,124.7,124.73,24000.0,108.8665,108.8927,108.8316,108.8578,24000.0
2019-12-19 12:40:00,124.73,124.76,124.7,124.74,13883.0,108.8578,108.884,108.8316,108.8665,13883.0
2019-12-19 12:45:00,124.74,124.79,124.73,124.78,13859.0,108.8665,108.9102,108.8578,108.9015,13859.0
2019-12-19 12:50:00,124.79,124.81,124.74,124.75,17703.0,108.9102,108.9276,108.8665,108.8753,17703.0
2019-12-19 12:55:00,124.75,124.79,124.73,124.75,12770.0,108.8753,108.9102,108.8578,108.8753,12770.0
2019-12-19 13:00:00,124.75,124.83,124.74,124.8,17170.0,108.8753,108.9451,108.8665,108.9189,17170.0
2019-12-19 13:05:00,124.8,124.81,124.71,124.73,25316.0,108.9189,108.9276,108.8404,108.8578,25316.0
2019-12-19 13:10:00,124.73,124.74,124.71,124.73,17813.0,108.8578,108.8665,108.8404,108.8578,17813.0
2019-12-19 13:15:00,124.73,124.84,124.73,124.81,20490.0,108.8578,108.9538,108.8578,108.9276,20490.0
2019-12-19 13:20:00,124.81,124.81,124.75,124.79,13891.0,108.9276,108.9276,108.8753,108.9102,13891.0
2019-12-19 13:25:00,124.79,124.89,124.78,124.85,19285.0,108.9102,108.9975,108.9015,108.9625,19285.0
2019-12-19 13:30:00,124.85,124.86,124.79,124.86,21934.0,108.9625,108.9713,108.9102,108.9713,21934.0
2019-12-19 13:35:00,124.87,124.97,124.87,124.96,18264.0,108.98,109.0673,108.98,109.0586,18264.0
2019-12-19 13:40:00,124.97,124.98,124.92,124.93,16694.0,109.0673,109.076,109.0236,109.0324,16694.0
2019-12-19 13:45:00,124.93,124.98,124.92,124.97,17594.0,109.0324,109.076,109.0236,109.0673,17594.0
2019-12-19 13:50:00,124.96,124.99,124.91,124.94,18152.0,109.0586,109.0847,109.0149,109.0411,18152.0
2019-12-19 13:55:00,124.95,125.02,124.94,125.0,42567.0,109.0498,109.1109,109.0411,109.0935,42567.0
2019-12-19 14:00:00,124.99,125.0,124.96,124.99,16692.0,109.0847,109.0935,109.0586,109.0847,16692.0
2019-12-19 14:05:00,125.0,125.02,124.91,124.92,52482.0,109.0935,109.1109,109.0149,109.0236,52482.0
2019-12-19 14:10:00,124.91,124.93,124.9,124.92,20592.0,109.0149,109.0324,109.0062,109.0236,20592.0
2019-12-19 14:15:00,124.92,124.92,124.85,124.85,22451.0,109.0236,109.0236,108.9625,108.9625,22451.0
2019-12-19 14:20:00,124.86,124.97,124.85,124.96,30253.0,108.9713,109.0673,108.9625,109.0586,30253.0
2019-12-19 14:25:00,124.97,125.01,124.94,124.97,32326.0,109.0673,109.1022,109.0411,109.0673,32326.0
2019-12-19 14:30:00,124.98,125.03,124.97,125.0,31434.0,109.076,109.1196,109.0673,109.0935,31434.0
2019-12-19 14:35:00,125.0,125.07,124.99,125.04,29020.0,109.0935,109.1546,109.0847,109.1284,29020.0
2019-12-19 14:40:00,125.05,125.1,125.01,125.09,21565.0,109.1371,109.1807,109.1022,109.172,21565.0
2019-12-19 14:45:00,125.1,125.16,125.09,125.12,39557.0,109.1807,109.2331,109.172,109.1982,39557.0
2019-12-19 14:50:00,125.13,125.16,125.1,125.12,21601.0,109.2069,109.2331,109.1807,109.1982,21601.0
2019-12-19 14:55:00,125.12,125.19,125.12,125.18,31794.0,109.1982,109.2593,109.1982,109.2506,31794.0
2019-12-19 15:00:00,125.17,125.18,125.12,125.18,22663.0,109.2418,109.2506,109.1982,109.2506,22663.0
2019-12-19 15:05:00,125.18,125.2,125.13,125.13,30499.0,109.2506,109.268,109.2069,109.2069,30499.0
2019-12-19 15:10:00,125.13,125.14,124.97,124.97,25568.0,109.2069,109.2156,109.0673,109.0673,25568.0
2019-12-19 15:15:00,124.97,124.98,124.84,124.85,37665.0,109.0673,109.076,108.9538,108.9625,37665.0
2019-12-19 15:20:00,124.84,124.85,124.73,124.73,134775.0,108.9538,108.9625,108.8578,108.8578,134775.0
2019-12-19 15:25:00,124.73,124.82,124.72,124.73,28971.0,108.8578,108.9364,108.8491,108.8578,28971.0
2019-12-19 15:30:00,124.73,124.78,124.7,124.71,36215.0,108.8578,108.9015,108.8316,108.8404,36215.0
2019-12-19 15:35:00,124.7,124.7,124.55,124.57,45999.0,108.8316,108.8316,108.7007,108.7182,45999.0
2019-12-19 15:40:00,124.57,124.64,124.57,124.6,39943.0,108.7182,108.7793,108.7182,108.7444,39943.0
2019-12-19 15:45:00,124.61,124.65,124.56,124.65,99744.0,108.7531,108.788,108.7095,108.788,99744.0
2019-12-19 15:50:00,124.64,124.77,124.58,124.75,113926.0,108.7793,108.8927,108.7269,108.8753,113926.0
2019-12-19 15:55:00,124.75,124.96,124.7,124.91,517595.0,108.8753,109.0586,108.8316,109.0149,517595.0
2019-12-20 09:30:00,126.15,126.44,125.03,125.67,2699271.0,110.0971,110.3502,109.1196,109.6782,2699271.0
2019-12-20 09:35:00,125.68,126.08,125.67,126.04,99633.0,109.6869,110.036,109.6782,110.0011,99633.0
2019-12-20 09:40:00,126.04,126.22,125.91,125.92,63017.0,110.0011,110.1582,109.8877,109.8964,63017.0
2019-12-20 09:45:00,125.91,126.11,125.72,126.09,62733.0,109.8877,110.0622,109.7218,110.0448,62733.0
2019-12-20 09:50:00,126.09,126.11,125.84,125.96,61982.0,110.0448,110.0622,109.8266,109.9313,61982.0
2019-12-20 09:55:00,125.95,126.22,125.93,126.18,39733.0,109.9226,110.1582,109.9051,110.1233,39733.0
2019-12-20 10:00:00,126.21,126.27,126.06,126.19,59302.0,110.1495,110.2019,110.0186,110.132,59302.0
2019-12-20 10:05:00,126.2,126.25,126.1,126.25,41435.0,110.1408,110.1844,110.0535,110.1844,41435.0
2019-12-20 10:10:00,126.25,126.38,126.2,126.37,42499.0,110.1844,110.2979,110.1408,110.2891,42499.0
2019-12-20 10:15:00,126.37,126.48,126.19,126.38,93103.0,110.2891,110.3851,110.132,110.2979,93103.0
2019-12-20 10:20:00,126.38,126.4,126.23,126.23,35523.0,110.2979,110.3153,110.1669,110.1669,35523.0
2019-12-20 10:25:00,126.22,126.22,125.99,126.08,71698.0,110.1582,110.1582,109.9575,110.036,71698.0
2019-12-20 10:30:00,126.08,126.18,126.06,126.11,44328.0,110.036,110.1233,110.0186,110.0622,44328.0
2019-12-20 10:35:00,126.1,126.1,125.91,125.94,36597.0,110.0535,110.0535,109.8877,109.9138,36597.0
2019-12-20 10:40:00,125.94,126.12,125.94,126.04,38253.0,109.9138,110.0709,109.9138,110.0011,38253.0
2019-12-20 10:45:00,126.03,126.08,125.94,126.05,36842.0,109.9924,110.036,109.9138,110.0098,36842.0
2019-12-20 10:50:00,126.04,126.04,125.92,125.95,32809.0,110.0011,110.0011,109.8964,109.9226,32809.0
2019-12-20 10:55:00,125.96,126.14,125.93,126.12,32514.0,109.9313,110.0884,109.9051,110.0709,32514.0
2019-12-20 11:00:00,126.15,126.16,125.93,126.11,38575.0,110.0971,110.1058,109.9051,110.0622,38575.0
2019-12-20 11:05:00,126.12,126.24,126.12,126.23,27088.0,110.0709,110.1757,110.0709,110.1669,27088.0
2019-12-20 11:10:00,126.24,126.34,126.23,126.33,31583.0,110.1757,110.2629,110.1669,110.2542,31583.0
2019-12-20 11:15:00,126.33,126.36,126.27,126.35,26678.0,110.2542,110.2804,110.2019,110.2717,26678.0
2019-12-20 11:20:00,126.35,126.38,126.28,126.28,23389.0,110.2717,110.2979,110.2106,110.2106,23389.0
2019-12-20 11:25:00,126.27,126.29,126.15,126.16,33678.0,110.2019,110.2193,110.0971,110.1058,33678.0
2019-12-20 11:30:00,126.17,126.31,126.15,126.26,56770.0,110.1146,110.2368,110.0971,110.1931,56770.0
2019-12-20 11:35:00,126.25,126.28,126.15,126.24,20800.0,110.1844,110.2106,110.0971,110.1757,20800.0
2019-12-20 11:40:00,126.24,126.4,126.24,126.4,31618.0,110.1757,110.3153,110.1757,110.3153,31618.0
2019-12-20 11:45:00,126.4,126.44,126.29,126.44,44084.0,110.3153,110.3502,110.2193,110.3502,44084.0
2019-12-20 11:50:00,126.44,126.47,126.4,126.42,20425.0,110.3502,110.3764,110.3153,110.3328,20425.0
2019-12-20 11:55:00,126.41,126.41,126.31,126.39,20054.0,110.324,110.324,110.2368,110.3066,20054.0
2019-12-20 12:00:00,126.38,126.42,126.32,126.38,24656.0,110.2979,110.3328,110.2455,110.2979,24656.0
2019-12-20 12:05:00,126.38,126.44,126.34,126.41,27916.0,110.2979,110.3502,110.2629,110.324,27916.0
2019-12-20 12:10:00,126.41,126.53,126.41,126.46,74144.0,110.324,110.4288,110.324,110.3677,74144.0
2019-12-20 12:15:00,126.45,126.5,126.39,126.43,53995.0,110.3589,110.4026,110.3066,110.3415,53995.0
2019-12-20 12:20:00,126.43,126.5,126.43,126.46,38891.0,110.3415,110.4026,110.3415,110.3677,38891.0
2019-12-20 12:25:00,126.44,126.5,126.41,126.49,23581.0,110.3502,110.4026,110.324,110.3939,23581.0
2019-12-20 12:30:00,126.48,126.49,126.31,126.33,46476.0,110.3851,110.3939,110.2368,110.2542,46476.0
2019-12-20 12:35:00,126.33,126.34,126.2,126.23,44566.0,110.2542,110.2629,110.1408,110.1669,44566.0
2019-12-20 12:40:00,126.24,126.41,126.2,126.41,64430.0,110.1757,110.324,110.1408,110.324,64430.0
2019-12-20 12:45:00,126.42,126.43,126.34,126.38,16071.0,110.3328,110.3415,110.2629,110.2979,16071.0
2019-12-20 12:50:00,126.37,126.44,126.32,126.41,16935.0,110.2891,110.3502,110.2455,110.324,16935.0
2019-12-20 12:55:00,126.41,126.45,126.4,126.4,16196.0,110.324,110.3589,110.3153,110.3153,16196.0
2019-12-20 13:00:00,126.4,126.43,126.4,126.42,16968.0,110.3153,110.3415,110.3153,110.3328,16968.0
2019-12-20 13:05:00,126.42,126.49,126.42,126.47,25663.0,110.3328,110.3939,110.3328,110.3764,25663.0
2019-12-20 13:10:00,126.46,126.52,126.44,126.47,55998.0,110.3677,110.42,110.3502,110.3764,55998.0
2019-12-20 13:15:00,126.47,126.51,126.46,126.47,40715.0,110.3764,110.4113,110.3677,110.3764,40715.0
2019-12-20 13:20:00,126.47,126.47,126.38,126.42,22439.0,110.3764,110.3764,110.2979,110.3328,22439.0
2019-12-20 13:25:00,126.42,126.43,126.33,126.34,23221.0,110.3328,110.3415,110.2542,110.2629,23221.0
2019-12-20 13:30:00,126.35,126.38,126.29,126.33,46639.0,110.2717,110.2979,110.2193,110.2542,46639.0
2019-12-20 13:35:00,126.32,126.34,126.24,126.24,25834.0,110.2455,110.2629,110.1757,110.1757,25834.0
2019-12-20 13:40:00,126.24,126.35,126.23,126.29,40809.0,110.1757,110.2717,110.1669,110.2193,40809.0
2019-12-20 13:45:00,126.29,126.3,126.23,126.27,19976.0,110.2193,110.228,110.1669,110.2019,19976.0
2019-12-20 13:50:00,126.28,126.33,126.27,126.32,21156.0,110.2106,110.2542,110.2019,110.2455,21156.0
2019-12-20 13:55:00,126.32,126.36,126.3,126.3,22580.0,110.2455,110.2804,110.228,110.228,22580.0
2019-12-20 14:00:00,126.3,126.34,126.23,126.28,37999.0,110.228,110.2629,110.1669,110.2106,37999.0
2019-12-20 14:05:00,126.28,126.34,126.25,126.34,23078.0,110.2106,110.2629,110.1844,110.2629,23078.0
2019-12-20 14:10:00,126.33,126.41,126.33,126.4,22412.0,110.2542,110.324,110.2542,110.3153,22412.0
2019-12-20 14:15:00,126.4,126.44,126.31,126.33,84095.0,110.3153,110.3502,110.2368,110.2542,84095.0
2019-12-20 14:20:00,126.33,126.34,126.26,126.34,46386.0,110.2542,110.2629,110.1931,110.2629,46386.0
2019-12-20 14:25:00,126.35,126.48,126.32,126.46,34425.0,110.2717,110.3851,110.2455,110.3677,34425.0
2019-12-20 14:30:00,126.46,126.48,126.34,126.41,40143.0,110.3677,110.3851,110.2629,110.324,40143.0
2019-12-20 14:35:00,126.42,126.45,126.4,126.43,18538.0,110.3328,110.3589,110.3153,110.3415,18538.0
2019-12-20 14:40:00,126.45,126.45,126.36,126.4,42518.0,110.3589,110.3589,110.2804,110.3153,42518.0
2019-12-20 14:45:00,126.41,126.51,126.39,126.47,55541.0,110.324,110.4113,110.3066,110.3764,55541.0
2019-12-20 14:50:00,126.48,126.6,126.47,126.53,45225.0,110.3851,110.4899,110.3764,110.4288,45225.0
2019-12-20 14:55:00,126.54,126.57,126.5,126.57,24100.0,110.4375,110.4637,110.4026,110.4637,24100.0
2019-12-20 15:00:00,126.57,126.57,126.45,126.48,39895.0,110.4637,110.4637,110.3589,110.3851,39895.0
2019-12-20 15:05:00,126.48,126.58,126.48,126.5,44027.0,110.3851,110.4724,110.3851,110.4026,44027.0
2019-12-20 15:10:00,126.51,126.53,126.41,126.45,34828.0,110.4113,110.4288,110.324,110.3589,34828.0
2019-12-20 15:15:00,126.45,126.5,126.4,126.5,51806.0,110.3589,110.4026,110.3153,110.4026,51806.0
2019-12-20 15:20:00,126.5,126.56,126.46,126.48,38838.0,110.4026,110.4549,110.3677,110.3851,38838.0
2019-12-20 15:25:00,126.48,126.54,126.43,126.45,49588.0,110.3851,110.4375,110.3415,110.3589,49588.0
2019-12-20 15:30:00,126.46,126.48,126.34,126.35,69847.0,110.3677,110.3851,110.2629,110.2717,69847.0
2019-12-20 15:35:00,126.35,126.37,126.22,126.24,57694.0,110.2717,110.2891,110.1582,110.1757,57694.0
2019-12-20 15:40:00,126.23,126.27,126.2,126.23,69237.0,110.1669,110.2019,110.1408,110.1669,69237.0
2019-12-20 15:45:00,126.23,126.26,126.15,126.21,62412.0,110.1669,110.1931,110.0971,110.1495,62412.0
2019-12-20 15:50:00,126.21,126.21,125.58,125.66,320352.0,110.1495,110.1495,109.5997,109.6695,320352.0
2019-12-20 15:55:00,125.65,125.68,125.22,125.37,1145910.0,109.6607,109.6869,109.2855,109.4164,1145910.0
2019-12-23 09:30:00,125.52,125.76,125.29,125.47,178719.0,109.5473,109.7567,109.3466,109.5037,178719.0
2019-12-23 09:35:00,125.48,125.57,125.36,125.47,52475.0,109.5124,109.5909,109.4077,109.5037,52475.0
2019-12-23 09:40:00,125.51,125.56,125.36,125.47,57146.0,109.5386,109.5822,109.4077,109.5037,57146.0
2019-12-23 09:45:00,125.46,125.63,125.44,125.58,56894.0,109.4949,109.6433,109.4775,109.5997,56894.0
2019-12-23 09:50:00,125.59,125.77,125.56,125.73,44949.0,109.6084,109.7655,109.5822,109.7306,44949.0
2019-12-23 09:55:00,125.75,125.77,125.67,125.71,40921.0,109.748,109.7655,109.6782,109.7131,40921.0
2019-12-23 10:00:00,125.69,125.78,125.66,125.73,44759.0,109.6957,109.7742,109.6695,109.7306,44759.0
2019-12-23 10:05:00,125.73,125.77,125.65,125.69,47565.0,109.7306,109.7655,109.6607,109.6957,47565.0
2019-12-23 10:10:00,125.69,125.74,125.51,125.56,66534.0,109.6957,109.7393,109.5386,109.5822,66534.0
2019-12-23 10:15:00,125.55,125.69,125.54,125.67,41375.0,109.5735,109.6957,109.5647,109.6782,41375.0
2019-12-23 10:20:00,125.68,125.76,125.55,125.56,35015.0,109.6869,109.7567,109.5735,109.5822,35015.0
2019-12-23 10:25:00,125.57,125.66,125.56,125.64,26729.0,109.5909,109.6695,109.5822,109.652,26729.0
2019-12-23 10:30:00,125.64,125.73,125.58,125.7,33748.0,109.652,109.7306,109.5997,109.7044,33748.0
2019-12-23 10:35:00,125.71,125.75,125.63,125.75,32048.0,109.7131,109.748,109.6433,109.748,32048.0
2019-12-23 10:40:00,125.76,125.82,125.69,125.77,47981.0,109.7567,109.8091,109.6957,109.7655,47981.0
2019-12-23 10:45:00,125.76,125.78,125.69,125.74,30851.0,109.7567,109.7742,109.6957,109.7393,30851.0
2019-12-23 10:50:00,125.75,125.81,125.71,125.71,32984.0,109.748,109.8004,109.7131,109.7131,32984.0
2019-12-23 10:55:00,125.71,125.72,125.54,125.55,47309.0,109.7131,109.7218,109.5647,109.5735,47309.0
2019-12-23 11:00:00,125.54,125.63,125.54,125.63,41997.0,109.5647,109.6433,109.5647,109.6433,41997.0
2019-12-23 11:05:00,125.62,125.65,125.51,125.53,33188.0,109.6346,109.6607,109.5386,109.556,33188.0
2019-12-23 11:10:00,125.54,125.54,125.43,125.43,49712.0,109.5647,109.5647,109.4687,109.4687,49712.0
2019-12-23 11:15:00,125.41,125.48,125.41,125.43,27752.0,109.4513,109.5124,109.4513,109.4687,27752.0
2019-12-23 11:20:00,125.43,125.49,125.36,125.39,32536.0,109.4687,109.5211,109.4077,109.4338,32536.0
2019-12-23 11:25:00,125.4,125.46,125.4,125.46,26954.0,109.4426,109.4949,109.4426,109.4949,26954.0
2019-12-23 11:30:00,125.46,125.48,125.33,125.37,38278.0,109.4949,109.5124,109.3815,109.4164,38278.0
2019-12-23 11:35:00,125.38,125.41,125.31,125.36,30850.0,109.4251,109.4513,109.364,109.4077,30850.0
2019-12-23 11:40:00,125.37,125.38,125.27,125.29,49581.0,109.4164,109.4251,109.3291,109.3466,49581.0
2019-12-23 11:45:00,125.29,125.34,125.26,125.33,38864.0,109.3466,109.3902,109.3204,109.3815,38864.0
2019-12-23 11:50:00,125.32,125.38,125.26,125.33,61920.0,109.3727,109.4251,109.3204,109.3815,61920.0
2019-12-23 11:55:00,125.33,125.36,125.24,125.27,75875.0,109.3815,109.4077,109.3029,109.3291,75875.0
2019-12-23 12:00:00,125.27,125.29,125.17,125.23,97660.0,109.3291,109.3466,109.2418,109.2942,97660.0
2019-12-23 12:05:00,125.23,125.24,125.17,125.23,36879.0,109.2942,109.3029,109.2418,109.2942,36879.0
2019-12-23 12:10:00,125.23,125.5,125.22,125.46,33593.0,109.2942,109.5298,109.2855,109.4949,33593.0
2019-12-23 12:15:00,125.47,125.47,125.4,125.43,26112.0,109.5037,109.5037,109.4426,109.4687,26112.0
2019-12-23 12:20:00,125.43,125.5,125.38,125.49,30524.0,109.4687,109.5298,109.4251,109.5211,30524.0
2019-12-23 12:25:00,125.49,125.5,125.37,125.42,45442.0,109.5211,109.5298,109.4164,109.46,45442.0
2019-12-23 12:30:00,125.42,125.48,125.41,125.47,28401.0,109.46,109.5124,109.4513,109.5037,28401.0
2019-12-23 12:35:00,125.47,125.51,125.42,125.47,39251.0,109.5037,109.5386,109.46,109.5037,39251.0
2019-12-23 12:40:00,125.48,125.52,125.43,125.47,36542.0,109.5124,109.5473,109.4687,109.5037,36542.0
2019-12-23 12:45:00,125.47,125.48,125.39,125.43,33011.0,109.5037,109.5124,109.4338,109.4687,33011.0
2019-12-23 12:50:00,125.43,125.5,125.42,125.47,23432.0,109.4687,109.5298,109.46,109.5037,23432.0
2019-12-23 12:55:00,125.48,125.5,125.35,125.41,59720.0,109.5124,109.5298,109.3989,109.4513,59720.0
2019-12-23 13:00:00,125.41,125.43,125.3,125.32,180818.0,109.4513,109.4687,109.3553,109.3727,180818.0
2019-12-23 13:05:00,125.33,125.37,125.28,125.31,36296.0,109.3815,109.4164,109.3378,109.364,36296.0
2019-12-23 13:10:00,125.31,125.31,125.2,125.23,30238.0,109.364,109.364,109.268,109.2942,30238.0
2019-12-23 13:15:00,125.22,125.22,125.13,125.17,33232.0,109.2855,109.2855,109.2069,109.2418,33232.0
2019-12-23 13:20:00,125.17,125.21,125.11,125.13,34203.0,109.2418,109.2767,109.1895,109.2069,34203.0
2019-12-23 13:25:00,125.14,125.17,125.08,125.15,46569.0,109.2156,109.2418,109.1633,109.2244,46569.0
2019-12-23 13:30:00,125.15,125.16,125.01,125.02,53741.0,109.2244,109.2331,109.1022,109.1109,53741.0
2019-12-23 13:35:00,125.02,125.06,124.95,125.03,77889.0,109.1109,109.1458,109.0498,109.1196,77889.0
2019-12-23 13:40:00,125.03,125.08,125.03,125.08,20951.0,109.1196,109.1633,109.1196,109.1633,20951.0
2019-12-23 13:45:00,125.08,125.15,125.08,125.14,17150.0,109.1633,109.2244,109.1633,109.2156,17150.0
2019-12-23 13:50:00,125.14,125.14,125.04,125.06,26751.0,109.2156,109.2156,109.1284,109.1458,26751.0
2019-12-23 13:55:00,125.05,125.14,125.05,125.1,27073.0,109.1371,109.2156,109.1371,109.1807,27073.0
2019-12-23 14:00:00,125.11,125.18,125.11,125.16,22311.0,109.1895,109.2506,109.1895,109.2331,22311.0
2019-12-23 14:05:00,125.17,125.19,125.07,125.12,27234.0,109.2418,109.2593,109.1546,109.1982,27234.0
2019-12-23 14:10:00,125.11,125.19,125.11,125.13,19327.0,109.1895,109.2593,109.1895,109.2069,19327.0
2019-12-23 14:15:00,125.14,125.15,125.08,125.1,21624.0,109.2156,109.2244,109.1633,109.1807,21624.0
2019-12-23 14:20:00,125.1,125.12,125.04,125.07,18171.0,109.1807,109.1982,109.1284,109.1546,18171.0
2019-12-23 14:25:00,125.07,125.09,125.01,125.07,41172.0,109.1546,109.172,109.1022,109.1546,41172.0
2019-12-23 14:30:00,125.08,125.1,125.01,125.02,28533.0,109.1633,109.1807,109.1022,109.1109,28533.0
2019-12-23 14:35:00,125.03,125.06,124.98,125.04,21665.0,109.1196,109.1458,109.076,109.1284,21665.0
2019-12-23 14:40:00,125.04,125.07,125.02,125.04,22023.0,109.1284,109.1546,109.1109,109.1284,22023.0
2019-12-23 14:45:00,125.04,125.04,124.91,124.93,28049.0,109.1284,109.1284,109.0149,109.0324,28049.0
2019-12-23 14:50:00,124.93,125.03,124.92,124.99,25648.0,109.0324,109.1196,109.0236,109.0847,25648.0
2019-12-23 14:55:00,125.0,125.08,125.0,125.08,34417.0,109.0935,109.1633,109.0935,109.1633,34417.0
2019-12-23 15:00:00,125.08,125.08,124.99,125.01,23309.0,109.1633,109.1633,109.0847,109.1022,23309.0
2019-12-23 15:05:00,125.01,125.01,124.94,124.95,24815.0,109.1022,109.1022,109.0411,109.0498,24815.0
2019-12-23 15:10:00,124.95,125.04,124.94,124.97,38173.0,109.0498,109.1284,109.0411,109.0673,38173.0
2019-12-23 15:15:00,124.97,124.99,124.86,124.86,40135.0,109.0673,109.0847,108.9713,108.9713,40135.0
2019-12-23 15:20:00,124.85,124.87,124.8,124.81,33245.0,108.9625,108.98,108.9189,108.9276,33245.0
2019-12-23 15:25:00,124.82,124.86,124.76,124.79,87620.0,108.9364,108.9713,108.884,108.9102,87620.0
2019-12-23 15:30:00,124.79,124.84,124.74,124.78,146513.0,108.9102,108.9538,108.8665,108.9015,146513.0
2019-12-23 15:35:00,124.78,124.82,124.75,124.78,111672.0,108.9015,108.9364,108.8753,108.9015,111672.0
2019-12-23 15:40:00,124.78,124.79,124.68,124.69,146863.0,108.9015,108.9102,108.8142,108.8229,146863.0
2019-12-23 15:45:00,124.69,124.86,124.68,124.85,107080.0,108.8229,108.9713,108.8142,108.9625,107080.0
2019-12-23 15:50:00,124.86,124.87,124.8,124.83,62730.0,108.9713,108.98,108.9189,108.9451,62730.0
2019-12-23 15:55:00,124.85,124.91,124.71,124.91,248429.0,108.9625,109.0149,108.8404,109.0149,248429.0
2019-12-24 09:30:00,124.79,124.94,124.7,124.77,119441.0,108.9102,109.0411,108.8316,108.8927,119441.0
2019-12-24 09:35:00,124.78,124.86,124.69,124.8,39015.0,108.9015,108.9713,108.8229,108.9189,39015.0
2019-12-24 09:40:00,124.82,124.86,124.64,124.65,51625.0,108.9364,108.9713,108.7793,108.788,51625.0
2019-12-24 09:45:00,124.62,124.79,124.58,124.76,34395.0,108.7618,108.9102,108.7269,108.884,34395.0
2019-12-24 09:50:00,124.75,124.87,124.67,124.85,37511.0,108.8753,108.98,108.8055,108.9625,37511.0
2019-12-24 09:55:00,124.86,124.86,124.65,124.75,75544.0,108.9713,108.9713,108.788,108.8753,75544.0
2019-12-24 10:00:00,124.76,124.95,124.75,124.94,37721.0,108.884,109.0498,108.8753,109.0411,37721.0
2019-12-24 10:05:00,124.93,125.04,124.86,124.98,56130.0,109.0324,109.1284,108.9713,109.076,56130.0
2019-12-24 10:10:00,124.99,125.06,124.98,125.03,30021.0,109.0847,109.1458,109.076,109.1196,30021.0
2019-12-24 10:15:00,125.04,125.07,124.94,124.98,33329.0,109.1284,109.1546,109.0411,109.076,33329.0
2019-12-24 10:20:00,124.98,125.14,124.98,125.13,30242.0,109.076,109.2156,109.076,109.2069,30242.0
2019-12-24 10:25:00,125.13,125.17,125.03,125.17,34804.0,109.2069,109.2418,109.1196,109.2418,34804.0
2019-12-24 10:30:00,125.17,125.27,125.13,125.21,40065.0,109.2418,109.3291,109.2069,109.2767,40065.0
2019-12-24 10:35:00,125.22,125.3,125.13,125.18,35307.0,109.2855,109.3553,109.2069,109.2506,35307.0
2019-12-24 10:40:00,125.18,125.27,125.17,125.21,23422.0,109.2506,109.3291,109.2418,109.2767,23422.0
2019-12-24 10:45:00,125.22,125.25,125.06,125.15,33121.0,109.2855,109.3116,109.1458,109.2244,33121.0
2019-12-24 10:50:00,125.16,125.27,125.15,125.24,26083.0,109.2331,109.3291,109.2244,109.3029,26083.0
2019-12-24 10:55:00,125.25,125.3,125.21,125.26,26211.0,109.3116,109.3553,109.2767,109.3204,26211.0
2019-12-24 11:00:00,125.26,125.28,125.16,125.18,37417.0,109.3204,109.3378,109.2331,109.2506,37417.0
2019-12-24 11:05:00,125.18,125.26,125.16,125.25,32423.0,109.2506,109.3204,109.2331,109.3116,32423.0
2019-12-24 11:10:00,125.25,125.31,125.19,125.3,24615.0,109.3116,109.364,109.2593,109.3553,24615.0
2019-12-24 11:15:00,125.3,125.3,125.14,125.15,26957.0,109.3553,109.3553,109.2156,109.2244,26957.0
2019-12-24 11:20:00,125.14,125.16,125.08,125.1,27861.0,109.2156,109.2331,109.1633,109.1807,27861.0
2019-12-24 11:25:00,125.11,125.17,125.08,125.09,26034.0,109.1895,109.2418,109.1633,109.172,26034.0
2019-12-24 11:30:00,125.09,125.11,125.0,125.02,29640.0,109.172,109.1895,109.0935,109.1109,29640.0
2019-12-24 11:35:00,125.03,125.13,125.03,125.11,25556.0,109.1196,109.2069,109.1196,109.1895,25556.0
2019-12-24 11:40:00,125.1,125.14,125.02,125.11,21360.0,109.1807,109.2156,109.1109,109.1895,21360.0
2019-12-24 11:45:00,125.11,125.12,125.01,125.02,21084.0,109.1895,109.1982,109.1022,109.1109,21084.0
2019-12-24 11:50:00,125.01,125.02,124.92,124.99,15804.0,109.1022,109.1109,109.0236,109.0847,15804.0
2019-12-24 11:55:00,125.0,125.04,124.98,125.0,16975.0,109.0935,109.1284,109.076,109.0935,16975.0
2019-12-24 12:00:00,125.0,125.02,124.89,124.91,24984.0,109.0935,109.1109,108.9975,109.0149,24984.0
2019-12-24 12:05:00,124.92,124.98,124.92,124.95,16927.0,109.0236,109.076,109.0236,109.0498,16927.0
2019-12-24 12:10:00,124.96,124.99,124.95,124.96,16791.0,109.0586,109.0847,109.0498,109.0586,16791.0
2019-12-24 12:15:00,124.95,125.0,124.92,125.0,21369.0,109.0498,109.0935,109.0236,109.0935,21369.0
2019-12-24 12:20:00,125.0,125.05,124.99,124.99,27736.0,109.0935,109.1371,109.0847,109.0847,27736.0
2019-12-24 12:25:00,125.0,125.02,124.98,125.02,20750.0,109.0935,109.1109,109.076,109.1109,20750.0
2019-12-24 12:30:00,125.01,125.02,124.97,125.01,31226.0,109.1022,109.1109,109.0673,109.1022,31226.0
2019-12-24 12:35:00,125.02,125.03,125.0,125.0,30275.0,109.1109,109.1196,109.0935,109.0935,30275.0
2019-12-24 12:40:00,125.01,125.08,125.0,125.05,31892.0,109.1022,109.1633,109.0935,109.1371,31892.0
2019-12-24 12:45:00,125.05,125.19,125.05,125.12,36128.0,109.1371,109.2593,109.1371,109.1982,36128.0
2019-12-24 12:50:00,125.11,125.2,125.1,125.2,21813.0,109.1895,109.268,109.1807,109.268,21813.0
2019-12-24 12:55:00,125.2,125.2,125.12,125.18,47944.0,109.268,109.268,109.1982,109.2506,47944.0
2019-12-26 09:30:00,125.1,125.29,124.98,125.22,84976.0,109.1807,109.3466,109.076,109.2855,84976.0
2019-12-26 09:35:00,125.25,125.47,125.22,125.46,33894.0,109.3116,109.5037,109.2855,109.4949,33894.0
2019-12-26 09:40:00,125.45,125.55,125.39,125.47,34440.0,109.4862,109.5735,109.4338,109.5037,34440.0
2019-12-26 09:45:00,125.46,125.54,125.34,125.43,75299.0,109.4949,109.5647,109.3902,109.4687,75299.0
2019-12-26 09:50:00,125.41,125.43,125.26,125.32,56583.0,109.4513,109.4687,109.3204,109.3727,56583.0
2019-12-26 09:55:00,125.31,125.48,125.26,125.39,45260.0,109.364,109.5124,109.3204,109.4338,45260.0
2019-12-26 10:00:00,125.39,125.55,125.32,125.49,136978.0,109.4338,109.5735,109.3727,109.5211,136978.0
2019-12-26 10:05:00,125.52,125.59,125.41,125.55,51789.0,109.5473,109.6084,109.4513,109.5735,51789.0
2019-12-26 10:10:00,125.55,125.68,125.54,125.61,22288.0,109.5735,109.6869,109.5647,109.6258,22288.0
2019-12-26 10:15:00,125.61,125.66,125.59,125.6,21538.0,109.6258,109.6695,109.6084,109.6171,21538.0
2019-12-26 10:20:00,125.59,125.64,125.57,125.59,19373.0,109.6084,109.652,109.5909,109.6084,19373.0
2019-12-26 10:25:00,125.59,125.66,125.58,125.61,21603.0,109.6084,109.6695,109.5997,109.6258,21603.0
2019-12-26 10:30:00,125.62,125.66,125.54,125.56,19460.0,109.6346,109.6695,109.5647,109.5822,19460.0
2019-12-26 10:35:00,125.56,125.63,125.5,125.61,18133.0,109.5822,109.6433,109.5298,109.6258,18133.0
2019-12-26 10:40:00,125.6,125.68,125.57,125.64,24063.0,109.6171,109.6869,109.5909,109.652,24063.0
2019-12-26 10:45:00,125.65,125.75,125.59,125.71,37700.0,109.6607,109.748,109.6084,109.7131,37700.0
2019-12-26 10:50:00,125.71,125.71,125.6,125.63,53656.0,109.7131,109.7131,109.6171,109.6433,53656.0
2019-12-26 10:55:00,125.64,125.73,125.58,125.6,28605.0,109.652,109.7306,109.5997,109.6171,28605.0
2019-12-26 11:00:00,125.6,125.6,125.4,125.4,28273.0,109.6171,109.6171,109.4426,109.4426,28273.0
2019-12-26 11:05:00,125.4,125.61,125.4,125.61,20504.0,109.4426,109.6258,109.4426,109.6258,20504.0
2019-12-26 11:10:00,125.61,125.64,125.45,125.51,26451.0,109.6258,109.652,109.4862,109.5386,26451.0
2019-12-26 11:15:00,125.54,125.57,125.38,125.41,68416.0,109.5647,109.5909,109.4251,109.4513,68416.0
2019-12-26 11:20:00,125.39,125.44,125.32,125.42,32615.0,109.4338,109.4775,109.3727,109.46,32615.0
2019-12-26 11:25:00,125.41,125.45,125.34,125.4,27808.0,109.4513,109.4862,109.3902,109.4426,27808.0
2019-12-26 11:30:00,125.39,125.44,125.31,125.39,30414.0,109.4338,109.4775,109.364,109.4338,30414.0
2019-12-26 11:35:00,125.39,125.39,125.29,125.3,15601.0,109.4338,109.4338,109.3466,109.3553,15601.0
2019-12-26 11:40:00,125.3,125.41,125.24,125.39,23353.0,109.3553,109.4513,109.3029,109.4338,23353.0
2019-12-26 11:45:00,125.4,125.41,125.27,125.31,19305.0,109.4426,109.4513,109.3291,109.364,19305.0
2019-12-26 11:50:00,125.32,125.35,125.25,125.3,21785.0,109.3727,109.3989,109.3116,109.3553,21785.0
2019-12-26 11:55:00,125.29,125.39,125.26,125.39,21515.0,109.3466,109.4338,109.3204,109.4338,21515.0
2019-12-26 12:00:00,125.38,125.38,125.26,125.28,31916.0,109.4251,109.4251,109.3204,109.3378,31916.0
2019-12-26 12:05:00,125.29,125.39,125.28,125.28,19570.0,109.3466,109.4338,109.3378,109.3378,19570.0
2019-12-26 12:10:00,125.27,125.42,125.27,125.39,24792.0,109.3291,109.46,109.3291,109.4338,24792.0
2019-12-26 12:15:00,125.39,125.42,125.38,125.41,14817.0,109.4338,109.46,109.4251,109.4513,14817.0
2019-12-26 12:20:00,125.41,125.43,125.36,125.4,12265.0,109.4513,109.4687,109.4077,109.4426,12265.0
2019-12-26 12:25:00,125.41,125.51,125.4,125.51,14043.0,109.4513,109.5386,109.4426,109.5386,14043.0
2019-12-26 12:30:00,125.52,125.54,125.47,125.52,10875.0,109.5473,109.5647,109.5037,109.5473,10875.0
2019-12-26 12:35:00,125.53,125.54,125.5,125.54,9376.0,109.556,109.5647,109.5298,109.5647,9376.0
2019-12-26 12:40:00,125.55,125.56,125.45,125.51,21126.0,109.5735,109.5822,109.4862,109.5386,21126.0
2019-12-26 12:45:00,125.51,125.51,125.44,125.46,13507.0,109.5386,109.5386,109.4775,109.4949,13507.0
2019-12-26 12:50:00,125.47,125.48,125.29,125.29,39417.0,109.5037,109.5124,109.3466,109.3466,39417.0
2019-12-26 12:55:00,125.29,125.35,125.27,125.31,30229.0,109.3466,109.3989,109.3291,109.364,30229.0
2019-12-26 13:00:00,125.31,125.37,125.26,125.29,26785.0,109.364,109.4164,109.3204,109.3466,26785.0
2019-12-26 13:05:00,125.28,125.37,125.26,125.32,24900.0,109.3378,109.4164,109.3204,109.3727,24900.0
2019-12-26 13:10:00,125.32,125.36,125.29,125.34,18071.0,109.3727,109.4077,109.3466,109.3902,18071.0
2019-12-26 13:15:00,125.33,125.39,125.29,125.34,20679.0,109.3815,109.4338,109.3466,109.3902,20679.0
2019-12-26 13:20:00,125.34,125.36,125.28,125.31,18829.0,109.3902,109.4077,109.3378,109.364,18829.0
2019-12-26 13:25:00,125.31,125.32,125.18,125.23,17599.0,109.364,109.3727,109.2506,109.2942,17599.0
2019-12-26 13:30:00,125.26,125.28,125.19,125.25,21700.0,109.3204,109.3378,109.2593,109.3116,21700.0
2019-12-26 13:35:00,125.27,125.29,125.14,125.21,18149.0,109.3291,109.3466,109.2156,109.2767,18149.0
2019-12-26 13:40:00,125.22,125.25,125.17,125.22,16327.0,109.2855,109.3116,109.2418,109.2855,16327.0
2019-12-26 13:45:00,125.22,125.26,125.13,125.19,21340.0,109.2855,109.3204,109.2069,109.2593,21340.0
2019-12-26 13:50:00,125.19,125.21,125.15,125.18,16368.0,109.2593,109.2767,109.2244,109.2506,16368.0
2019-12-26 13:55:00,125.18,125.22,125.17,125.21,12226.0,109.2506,109.2855,109.2418,109.2767,12226.0
2019-12-26 14:00:00,125.21,125.26,125.17,125.25,16840.0,109.2767,109.3204,109.2418,109.3116,16840.0
2019-12-26 14:05:00,125.25,125.25,125.04,125.04,26546.0,109.3116,109.3116,109.1284,109.1284,26546.0
2019-12-26 14:10:00,125.05,125.05,124.96,124.99,23868.0,109.1371,109.1371,109.0586,109.0847,23868.0
2019-12-26 14:15:00,125.0,125.02,124.95,124.97,22496.0,109.0935,109.1109,109.0498,109.0673,22496.0
2019-12-26 14:20:00,124.97,125.03,124.97,125.0,19635.0,109.0673,109.1196,109.0673,109.0935,19635.0
2019-12-26 14:25:00,125.03,125.04,124.97,124.99,18088.0,109.1196,109.1284,109.0673,109.0847,18088.0
2019-12-26 14:30:00,124.98,125.01,124.93,124.96,29169.0,109.076,109.1022,109.0324,109.0586,29169.0
2019-12-26 14:35:00,124.98,124.98,124.92,124.94,19775.0,109.076,109.076,109.0236,109.0411,19775.0
2019-12-26 14:40:00,124.95,124.95,124.87,124.92,24183.0,109.0498,109.0498,108.98,109.0236,24183.0
2019-12-26 14:45:00,124.92,124.97,124.9,124.93,19929.0,109.0236,109.0673,109.0062,109.0324,19929.0
2019-12-26 14:50:00,124.93,124.95,124.88,124.93,23214.0,109.0324,109.0498,108.9887,109.0324,23214.0
2019-12-26 14:55:00,124.94,124.97,124.87,124.9,26970.0,109.0411,109.0673,108.98,109.0062,26970.0
2019-12-26 15:00:00,124.9,124.95,124.89,124.95,19059.0,109.0062,109.0498,108.9975,109.0498,19059.0
2019-12-26 15:05:00,124.94,125.01,124.93,124.99,24685.0,109.0411,109.1022,109.0324,109.0847,24685.0
2019-12-26 15:10:00,124.99,125.0,124.96,124.98,24060.0,109.0847,109.0935,109.0586,109.076,24060.0
2019-12-26 15:15:00,124.98,125.01,124.95,124.98,31334.0,109.076,109.1022,109.0498,109.076,31334.0
2019-12-26 15:20:00,124.97,125.01,124.93,124.99,43036.0,109.0673,109.1022,109.0324,109.0847,43036.0
2019-12-26 15:25:00,125.0,125.01,124.97,124.99,36557.0,109.0935,109.1022,109.0673,109.0847,36557.0
2019-12-26 15:30:00,125.01,125.02,124.91,124.98,39634.0,109.1022,109.1109,109.0149,109.076,39634.0
2019-12-26 15:35:00,124.98,125.03,124.97,125.01,45971.0,109.076,109.1196,109.0673,109.1022,45971.0
2019-12-26 15:40:00,125.0,125.02,124.96,125.02,44481.0,109.0935,109.1109,109.0586,109.1109,44481.0
2019-12-26 15:45:00,125.01,125.08,124.99,125.04,37568.0,109.1022,109.1633,109.0847,109.1284,37568.0
2019-12-26 15:50:00,125.04,125.07,125.0,125.04,50550.0,109.1284,109.1546,109.0935,109.1284,50550.0
2019-12-26 15:55:00,125.04,125.23,125.03,125.23,270451.0,109.1284,109.2942,109.1196,109.2942,270451.0
2019-12-27 09:30:00,125.56,125.65,125.42,125.44,101299.0,109.5822,109.6607,109.46,109.4775,101299.0
2019-12-27 09:35:00,125.43,125.57,125.39,125.56,30398.0,109.4687,109.5909,109.4338,109.5822,30398.0
2019-12-27 09:40:00,125.55,125.74,125.43,125.66,34955.0,109.5735,109.7393,109.4687,109.6695,34955.0
2019-12-27 09:45:00,125.64,125.67,125.56,125.66,26393.0,109.652,109.6782,109.5822,109.6695,26393.0
2019-12-27 09:50:00,125.67,125.8,125.66,125.77,28544.0,109.6782,109.7917,109.6695,109.7655,28544.0
2019-12-27 09:55:00,125.77,125.8,125.67,125.71,37963.0,109.7655,109.7917,109.6782,109.7131,37963.0
2019-12-27 10:00:00,125.71,125.96,125.7,125.96,38373.0,109.7131,109.9313,109.7044,109.9313,38373.0
2019-12-27 10:05:00,125.96,125.97,125.82,125.9,38275.0,109.9313,109.94,109.8091,109.8789,38275.0
2019-12-27 10:10:00,125.92,125.94,125.77,125.81,38943.0,109.8964,109.9138,109.7655,109.8004,38943.0
2019-12-27 10:15:00,125.82,126.0,125.79,125.99,25192.0,109.8091,109.9662,109.7829,109.9575,25192.0
2019-12-27 10:20:00,125.99,126.04,125.75,125.77,35192.0,109.9575,110.0011,109.748,109.7655,35192.0
2019-12-27 10:25:00,125.78,125.91,125.78,125.88,15708.0,109.7742,109.8877,109.7742,109.8615,15708.0
2019-12-27 10:30:00,125.88,125.88,125.73,125.8,23275.0,109.8615,109.8615,109.7306,109.7917,23275.0
2019-12-27 10:35:00,125.79,125.79,125.69,125.71,22408.0,109.7829,109.7829,109.6957,109.7131,22408.0
2019-12-27 10:40:00,125.71,125.78,125.67,125.71,22466.0,109.7131,109.7742,109.6782,109.7131,22466.0
2019-12-27 10:45:00,125.7,125.8,125.66,125.79,20686.0,109.7044,109.7917,109.6695,109.7829,20686.0
2019-12-27 10:50:00,125.8,125.91,125.75,125.88,23145.0,109.7917,109.8877,109.748,109.8615,23145.0
2019-12-27 10:55:00,125.88,125.94,125.84,125.88,25057.0,109.8615,109.9138,109.8266,109.8615,25057.0
2019-12-27 11:00:00,125.89,125.9,125.66,125.67,24389.0,109.8702,109.8789,109.6695,109.6782,24389.0
2019-12-27 11:05:00,125.67,125.71,125.55,125.63,43451.0,109.6782,109.7131,109.5735,109.6433,43451.0
2019-12-27 11:10:00,125.63,125.75,125.63,125.71,21065.0,109.6433,109.748,109.6433,109.7131,21065.0
2019-12-27 11:15:00,125.71,125.79,125.71,125.74,19920.0,109.7131,109.7829,109.7131,109.7393,19920.0
2019-12-27 11:20:00,125.74,125.87,125.69,125.85,34450.0,109.7393,109.8528,109.6957,109.8353,34450.0
2019-12-27 11:25:00,125.82,125.87,125.61,125.73,171957.0,109.8091,109.8528,109.6258,109.7306,171957.0
2019-12-27 11:30:00,125.78,125.88,125.76,125.84,23619.0,109.7742,109.8615,109.7567,109.8266,23619.0
2019-12-27 11:35:00,125.84,125.9,125.82,125.88,19698.0,109.8266,109.8789,109.8091,109.8615,19698.0
2019-12-27 11:40:00,125.89,125.97,125.86,125.97,18040.0,109.8702,109.94,109.844,109.94,18040.0
2019-12-27 11:45:00,125.96,125.99,125.89,125.94,30359.0,109.9313,109.9575,109.8702,109.9138,30359.0
2019-12-27 11:50:00,125.95,125.95,125.89,125.9,26165.0,109.9226,109.9226,109.8702,109.8789,26165.0
2019-12-27 11:55:00,125.92,126.0,125.91,125.96,25272.0,109.8964,109.9662,109.8877,109.9313,25272.0
2019-12-27 12:00:00,125.96,125.99,125.92,125.95,30336.0,109.9313,109.9575,109.8964,109.9226,30336.0
2019-12-27 12:05:00,125.95,125.99,125.92,125.98,20743.0,109.9226,109.9575,109.8964,109.9488,20743.0
2019-12-27 12:10:00,125.99,126.0,125.94,125.98,17131.0,109.9575,109.9662,109.9138,109.9488,17131.0
2019-12-27 12:15:00,125.98,125.98,125.91,125.95,14732.0,109.9488,109.9488,109.8877,109.9226,14732.0
2019-12-27 12:20:00,125.96,125.96,125.88,125.94,17182.0,109.9313,109.9313,109.8615,109.9138,17182.0
2019-12-27 12:25:00,125.93,125.95,125.9,125.91,14737.0,109.9051,109.9226,109.8789,109.8877,14737.0
2019-12-27 12:30:00,125.92,126.0,125.91,125.98,19008.0,109.8964,109.9662,109.8877,109.9488,19008.0
2019-12-27 12:35:00,125.98,126.07,125.98,126.06,17010.0,109.9488,110.0273,109.9488,110.0186,17010.0
2019-12-27 12:40:00,126.07,126.11,126.04,126.05,32123.0,110.0273,110.0622,110.0011,110.0098,32123.0
2019-12-27 12:45:00,126.06,126.13,126.06,126.08,19554.0,110.0186,110.0797,110.0186,110.036,19554.0
2019-12-27 12:50:00,126.09,126.17,126.08,126.14,12588.0,110.0448,110.1146,110.036,110.0884,12588.0
2019-12-27 12:55:00,126.13,126.15,126.07,126.12,19472.0,110.0797,110.0971,110.0273,110.0709,19472.0
2019-12-27 13:00:00,126.14,126.19,126.13,126.18,22041.0,110.0884,110.132,110.0797,110.1233,22041.0
2019-12-27 13:05:00,126.18,126.2,126.13,126.15,19081.0,110.1233,110.1408,110.0797,110.0971,19081.0
2019-12-27 13:10:00,126.15,126.2,126.15,126.2,7518.0,110.0971,110.1408,110.0971,110.1408,7518.0
2019-12-27 13:15:00,126.19,126.21,126.14,126.19,29281.0,110.132,110.1495,110.0884,110.132,29281.0
2019-12-27 13:20:00,126.18,126.24,126.18,126.22,19101.0,110.1233,110.1757,110.1233,110.1582,19101.0
2019-12-27 13:25:00,126.22,126.25,126.17,126.17,17356.0,110.1582,110.1844,110.1146,110.1146,17356.0
2019-12-27 13:30:00,126.17,126.18,126.11,126.12,20555.0,110.1146,110.1233,110.0622,110.0709,20555.0
2019-12-27 13:35:00,126.13,126.2,126.12,126.15,16614.0,110.0797,110.1408,110.0709,110.0971,16614.0
2019-12-27 13:40:00,126.15,126.16,126.07,126.08,23905.0,110.0971,110.1058,110.0273,110.036,23905.0
2019-12-27 13:45:00,126.08,126.15,126.06,126.13,25835.0,110.036,110.0971,110.0186,110.0797,25835.0
2019-12-27 13:50:00,126.14,126.15,126.09,126.13,19125.0,110.0884,110.0971,110.0448,110.0797,19125.0
2019-12-27 13:55:00,126.14,126.17,126.1,126.14,22531.0,110.0884,110.1146,110.0535,110.0884,22531.0
2019-12-27 14:00:00,126.14,126.22,126.13,126.16,26705.0,110.0884,110.1582,110.0797,110.1058,26705.0
2019-12-27 14:05:00,126.17,126.26,126.17,126.26,22605.0,110.1146,110.1931,110.1146,110.1931,22605.0
2019-12-27 14:10:00,126.25,126.3,126.23,126.27,20801.0,110.1844,110.228,110.1669,110.2019,20801.0
2019-12-27 14:15:00,126.27,126.28,126.23,126.24,24150.0,110.2019,110.2106,110.1669,110.1757,24150.0
2019-12-27 14:20:00,126.25,126.28,126.22,126.25,20716.0,110.1844,110.2106,110.1582,110.1844,20716.0
2019-12-27 14:25:00,126.24,126.26,126.2,126.25,18546.0,110.1757,110.1931,110.1408,110.1844,18546.0
2019-12-27 14:30:00,126.25,126.25,126.12,126.13,45038.0,110.1844,110.1844,110.0709,110.0797,45038.0
2019-12-27 14:35:00,126.13,126.13,126.08,126.11,18296.0,110.0797,110.0797,110.036,110.0622,18296.0
2019-12-27 14:40:00,126.1,126.14,126.09,126.09,15324.0,110.0535,110.0884,110.0448,110.0448,15324.0
2019-12-27 14:45:00,126.08,126.09,125.95,125.99,49623.0,110.036,110.0448,109.9226,109.9575,49623.0
2019-12-27 14:50:00,125.98,125.99,125.78,125.87,74602.0,109.9488,109.9575,109.7742,109.8528,74602.0
2019-12-27 14:55:00,125.87,125.91,125.82,125.86,28535.0,109.8528,109.8877,109.8091,109.844,28535.0
2019-12-27 15:00:00,125.87,125.95,125.86,125.9,29683.0,109.8528,109.9226,109.844,109.8789,29683.0
2019-12-27 15:05:00,125.9,125.96,125.88,125.93,39978.0,109.8789,109.9313,109.8615,109.9051,39978.0
2019-12-27 15:10:00,125.93,125.97,125.91,125.95,20835.0,109.9051,109.94,109.8877,109.9226,20835.0
2019-12-27 15:15:00,125.96,126.08,125.92,126.06,26616.0,109.9313,110.036,109.8964,110.0186,26616.0
2019-12-27 15:20:00,126.06,126.11,126.04,126.09,30442.0,110.0186,110.0622,110.0011,110.0448,30442.0
2019-12-27 15:25:00,126.1,126.1,126.03,126.05,30034.0,110.0535,110.0535,109.9924,110.0098,30034.0
2019-12-27 15:30:00,126.06,126.06,125.95,125.97,39683.0,110.0186,110.0186,109.9226,109.94,39683.0
2019-12-27 15:35:00,125.96,126.01,125.93,126.0,31575.0,109.9313,109.9749,109.9051,109.9662,31575.0
2019-12-27 15:40:00,126.0,126.03,125.92,125.93,31592.0,109.9662,109.9924,109.8964,109.9051,31592.0
2019-12-27 15:45:00,125.93,125.95,125.84,125.84,42284.0,109.9051,109.9226,109.8266,109.8266,42284.0
2019-12-27 15:50:00,125.81,125.94,125.74,125.91,76640.0,109.8004,109.9138,109.7393,109.8877,76640.0
2019-12-27 15:55:00,125.92,126.09,125.89,126.09,163839.0,109.8964,110.0448,109.8702,110.0448,163839.0
2019-12-30 09:30:00,125.76,125.98,125.52,125.52,74490.0,109.7567,109.9488,109.5473,109.5473,74490.0
2019-12-30 09:35:00,125.56,125.56,125.16,125.52,41833.0,109.5822,109.5822,109.2331,109.5473,41833.0
2019-12-30 09:40:00,125.54,125.78,125.54,125.58,39208.0,109.5647,109.7742,109.5647,109.5997,39208.0
2019-12-30 09:45:00,125.63,125.81,125.54,125.79,33598.0,109.6433,109.8004,109.5647,109.7829,33598.0
2019-12-30 09:50:00,125.77,125.85,125.5,125.6,31187.0,109.7655,109.8353,109.5298,109.6171,31187.0
2019-12-30 09:55:00,125.6,125.61,125.48,125.54,21394.0,109.6171,109.6258,109.5124,109.5647,21394.0
2019-12-30 10:00:00,125.55,125.59,125.42,125.48,36000.0,109.5735,109.6084,109.46,109.5124,36000.0
2019-12-30 10:05:00,125.5,125.58,125.32,125.37,32142.0,109.5298,109.5997,109.3727,109.4164,32142.0
2019-12-30 10:10:00,125.36,125.44,125.17,125.19,43515.0,109.4077,109.4775,109.2418,109.2593,43515.0
2019-12-30 10:15:00,125.18,125.23,125.05,125.08,23764.0,109.2506,109.2942,109.1371,109.1633,23764.0
2019-12-30 10:20:00,125.09,125.09,124.88,124.91,47913.0,109.172,109.172,108.9887,109.0149,47913.0
2019-12-30 10:25:00,124.92,124.97,124.82,124.88,24587.0,109.0236,109.0673,108.9364,108.9887,24587.0
2019-12-30 10:30:00,124.89,124.95,124.81,124.91,28716.0,108.9975,109.0498,108.9276,109.0149,28716.0
2019-12-30 10:35:00,124.92,125.01,124.88,124.95,18324.0,109.0236,109.1022,108.9887,109.0498,18324.0
2019-12-30 10:40:00,124.97,125.02,124.85,124.98,23657.0,109.0673,109.1109,108.9625,109.076,23657.0
2019-12-30 10:45:00,124.98,125.03,124.88,124.9,10472.0,109.076,109.1196,108.9887,109.0062,10472.0
2019-12-30 10:50:00,124.9,124.91,124.75,124.8,31952.0,109.0062,109.0149,108.8753,108.9189,31952.0
2019-12-30 10:55:00,124.81,124.87,124.76,124.86,18463.0,108.9276,108.98,108.884,108.9713,18463.0
2019-12-30 11:00:00,124.86,124.86,124.69,124.69,21513.0,108.9713,108.9713,108.8229,108.8229,21513.0
2019-12-30 11:05:00,124.67,124.82,124.65,124.78,21604.0,108.8055,108.9364,108.788,108.9015,21604.0
2019-12-30 11:10:00,124.79,124.8,124.66,124.67,14316.0,108.9102,108.9189,108.7967,108.8055,14316.0
2019-12-30 11:15:00,124.66,124.69,124.62,124.65,24746.0,108.7967,108.8229,108.7618,108.788,24746.0
2019-12-30 11:20:00,124.64,124.7,124.55,124.64,54472.0,108.7793,108.8316,108.7007,108.7793,54472.0
2019-12-30 11:25:00,124.64,124.73,124.58,124.68,28498.0,108.7793,108.8578,108.7269,108.8142,28498.0
2019-12-30 11:30:00,124.7,124.73,124.58,124.65,17294.0,108.8316,108.8578,108.7269,108.788,17294.0
2019-12-30 11:35:00,124.65,124.75,124.64,124.75,10555.0,108.788,108.8753,108.7793,108.8753,10555.0
2019-12-30 11:40:00,124.74,124.74,124.68,124.74,21845.0,108.8665,108.8665,108.8142,108.8665,21845.0
2019-12-30 11:45:00,124.74,124.8,124.7,124.7,15656.0,108.8665,108.9189,108.8316,108.8316,15656.0
2019-12-30 11:50:00,124.7,124.86,124.69,124.81,15445.0,108.8316,108.9713,108.8229,108.9276,15445.0
2019-12-30 11:55:00,124.81,124.87,124.79,124.87,8335.0,108.9276,108.98,108.9102,108.98,8335.0
2019-12-30 12:00:00,124.87,124.9,124.8,124.81,20523.0,108.98,109.0062,108.9189,108.9276,20523.0
2019-12-30 12:05:00,124.8,124.82,124.73,124.75,26349.0,108.9189,108.9364,108.8578,108.8753,26349.0
2019-12-30 12:10:00,124.73,124.82,124.7,124.76,17515.0,108.8578,108.9364,108.8316,108.884,17515.0
2019-12-30 12:15:00,124.75,124.79,124.7,124.75,18354.0,108.8753,108.9102,108.8316,108.8753,18354.0
2019-12-30 12:20:00,124.75,124.75,124.68,124.69,13161.0,108.8753,108.8753,108.8142,108.8229,13161.0
2019-12-30 12:25:00,124.69,124.8,124.67,124.75,18290.0,108.8229,108.9189,108.8055,108.8753,18290.0
2019-12-30 12:30:00,124.73,124.75,124.68,124.71,20545.0,108.8578,108.8753,108.8142,108.8404,20545.0
2019-12-30 12:35:00,124.71,124.83,124.71,124.77,21739.0,108.8404,108.9451,108.8404,108.8927,21739.0
2019-12-30 12:40:00,124.78,124.79,124.7,124.77,12313.0,108.9015,108.9102,108.8316,108.8927,12313.0
2019-12-30 12:45:00,124.78,124.87,124.78,124.87,12406.0,108.9015,108.98,108.9015,108.98,12406.0
2019-12-30 12:50:00,124.86,124.88,124.74,124.74,15482.0,108.9713,108.9887,108.8665,108.8665,15482.0
2019-12-30 12:55:00,124.76,124.79,124.72,124.74,11032.0,108.884,108.9102,108.8491,108.8665,11032.0
2019-12-30 13:00:00,124.74,124.74,124.67,124.67,16805.0,108.8665,108.8665,108.8055,108.8055,16805.0
2019-12-30 13:05:00,124.67,124.71,124.53,124.54,23661.0,108.8055,108.8404,108.6833,108.692,23661.0
2019-12-30 13:10:00,124.53,124.62,124.51,124.62,19846.0,108.6833,108.7618,108.6658,108.7618,19846.0
2019-12-30 13:15:00,124.62,124.63,124.52,124.57,23118.0,108.7618,108.7705,108.6745,108.7182,23118.0
2019-12-30 13:20:00,124.58,124.58,124.52,124.55,16716.0,108.7269,108.7269,108.6745,108.7007,16716.0
2019-12-30 13:25:00,124.56,124.59,124.41,124.42,48166.0,108.7095,108.7356,108.5785,108.5873,48166.0
2019-12-30 13:30:00,124.42,124.43,124.33,124.35,31598.0,108.5873,108.596,108.5087,108.5262,31598.0
2019-12-30 13:35:00,124.36,124.47,124.35,124.47,22660.0,108.5349,108.6309,108.5262,108.6309,22660.0
2019-12-30 13:40:00,124.45,124.49,124.43,124.46,13318.0,108.6134,108.6484,108.596,108.6222,13318.0
2019-12-30 13:45:00,124.46,124.47,124.3,124.3,24889.0,108.6222,108.6309,108.4825,108.4825,24889.0
2019-12-30 13:50:00,124.28,124.35,124.27,124.33,30003.0,108.4651,108.5262,108.4564,108.5087,30003.0
2019-12-30 13:55:00,124.34,124.38,124.31,124.34,19266.0,108.5174,108.5524,108.4913,108.5174,19266.0
2019-12-30 14:00:00,124.34,124.34,124.22,124.25,27368.0,108.5174,108.5174,108.4127,108.4389,27368.0
2019-12-30 14:05:00,124.26,124.33,124.26,124.28,30685.0,108.4476,108.5087,108.4476,108.4651,30685.0
2019-12-30 14:10:00,124.29,124.32,124.22,124.23,18400.0,108.4738,108.5,108.4127,108.4214,18400.0
2019-12-30 14:15:00,124.24,124.24,124.16,124.19,31654.0,108.4302,108.4302,108.3604,108.3865,31654.0
2019-12-30 14:20:00,124.17,124.19,124.14,124.17,38200.0,108.3691,108.3865,108.3429,108.3691,38200.0
2019-12-30 14:25:00,124.17,124.28,124.17,124.28,22179.0,108.3691,108.4651,108.3691,108.4651,22179.0
2019-12-30 14:30:00,124.28,124.33,124.23,124.32,19669.0,108.4651,108.5087,108.4214,108.5,19669.0
2019-12-30 14:35:00,124.3,124.4,124.3,124.38,19888.0,108.4825,108.5698,108.4825,108.5524,19888.0
2019-12-30 14:40:00,124.38,124.46,124.37,124.44,33459.0,108.5524,108.6222,108.5436,108.6047,33459.0
2019-12-30 14:45:00,124.44,124.44,124.33,124.38,23902.0,108.6047,108.6047,108.5087,108.5524,23902.0
2019-12-30 14:50:00,124.37,124.43,124.36,124.38,17906.0,108.5436,108.596,108.5349,108.5524,17906.0
2019-12-30 14:55:00,124.36,124.44,124.36,124.44,34163.0,108.5349,108.6047,108.5349,108.6047,34163.0
2019-12-30 15:00:00,124.43,124.51,124.37,124.49,39322.0,108.596,108.6658,108.5436,108.6484,39322.0
2019-12-30 15:05:00,124.48,124.52,124.43,124.46,22594.0,108.6396,108.6745,108.596,108.6222,22594.0
2019-12-30 15:10:00,124.45,124.53,124.45,124.5,19239.0,108.6134,108.6833,108.6134,108.6571,19239.0
2019-12-30 15:15:00,124.49,124.57,124.47,124.47,26530.0,108.6484,108.7182,108.6309,108.6309,26530.0
2019-12-30 15:20:00,124.47,124.58,124.47,124.57,24664.0,108.6309,108.7269,108.6309,108.7182,24664.0
2019-12-30 15:25:00,124.56,124.6,124.54,124.56,24892.0,108.7095,108.7444,108.692,108.7095,24892.0
2019-12-30 15:30:00,124.56,124.61,124.53,124.55,28911.0,108.7095,108.7531,108.6833,108.7007,28911.0
2019-12-30 15:35:00,124.56,124.63,124.52,124.58,34575.0,108.7095,108.7705,108.6745,108.7269,34575.0
2019-12-30 15:40:00,124.57,124.58,124.46,124.47,62197.0,108.7182,108.7269,108.6222,108.6309,62197.0
2019-12-30 15:45:00,124.47,124.58,124.44,124.56,82074.0,108.6309,108.7269,108.6047,108.7095,82074.0
2019-12-30 15:50:00,124.56,124.56,124.4,124.45,98259.0,108.7095,108.7095,108.5698,108.6134,98259.0
2019-12-30 15:55:00,124.45,124.51,124.27,124.51,287661.0,108.6134,108.6658,108.4564,108.6658,287661.0
2019-12-31 09:30:00,124.43,124.76,124.24,124.73,68724.0,108.596,108.884,108.4302,108.8578,68724.0
2019-12-31 09:35:00,124.71,124.76,124.45,124.58,20164.0,108.8404,108.884,108.6134,108.7269,20164.0
2019-12-31 09:40:00,124.56,124.58,124.49,124.5,24637.0,108.7095,108.7269,108.6484,108.6571,24637.0
2019-12-31 09:45:00,124.51,124.58,124.46,124.53,21151.0,108.6658,108.7269,108.6222,108.6833,21151.0
2019-12-31 09:50:00,124.51,124.59,124.36,124.37,51616.0,108.6658,108.7356,108.5349,108.5436,51616.0
2019-12-31 09:55:00,124.38,124.42,124.3,124.38,24906.0,108.5524,108.5873,108.4825,108.5524,24906.0
2019-12-31 10:00:00,124.4,124.43,124.22,124.34,84032.0,108.5698,108.596,108.4127,108.5174,84032.0
2019-12-31 10:05:00,124.34,124.48,124.25,124.45,62374.0,108.5174,108.6396,108.4389,108.6134,62374.0
2019-12-31 10:10:00,124.46,124.52,124.36,124.41,15730.0,108.6222,108.6745,108.5349,108.5785,15730.0
2019-12-31 10:15:00,124.4,124.46,124.36,124.42,16726.0,108.5698,108.6222,108.5349,108.5873,16726.0
2019-12-31 10:20:00,124.42,124.43,124.28,124.33,28797.0,108.5873,108.596,108.4651,108.5087,28797.0
2019-12-31 10:25:00,124.33,124.37,124.25,124.3,25396.0,108.5087,108.5436,108.4389,108.4825,25396.0
2019-12-31 10:30:00,124.3,124.3,124.13,124.16,18872.0,108.4825,108.4825,108.3342,108.3604,18872.0
2019-12-31 10:35:00,124.17,124.23,124.13,124.22,22048.0,108.3691,108.4214,108.3342,108.4127,22048.0
2019-12-31 10:40:00,124.22,124.23,124.13,124.16,22415.0,108.4127,108.4214,108.3342,108.3604,22415.0
2019-12-31 10:45:00,124.17,124.3,124.16,124.3,19157.0,108.3691,108.4825,108.3604,108.4825,19157.0
2019-12-31 10:50:00,124.29,124.34,124.25,124.33,27579.0,108.4738,108.5174,108.4389,108.5087,27579.0
2019-12-31 10:55:00,124.32,124.33,124.21,124.21,30496.0,108.5,108.5087,108.404,108.404,30496.0
2019-12-31 11:00:00,124.22,124.34,124.22,124.33,16545.0,108.4127,108.5174,108.4127,108.5087,16545.0
2019-12-31 11:05:00,124.34,124.35,124.27,124.35,20925.0,108.5174,108.5262,108.4564,108.5262,20925.0
2019-12-31 11:10:00,124.34,124.36,124.18,124.22,26425.0,108.5174,108.5349,108.3778,108.4127,26425.0
2019-12-31 11:15:00,124.23,124.29,124.14,124.25,22351.0,108.4214,108.4738,108.3429,108.4389,22351.0
2019-12-31 11:20:00,124.26,124.28,124.21,124.22,11496.0,108.4476,108.4651,108.404,108.4127,11496.0
2019-12-31 11:25:00,124.22,124.29,124.2,124.29,12876.0,108.4127,108.4738,108.3953,108.4738,12876.0
2019-12-31 11:30:00,124.28,124.31,124.18,124.23,31515.0,108.4651,108.4913,108.3778,108.4214,31515.0
2019-12-31 11:35:00,124.23,124.24,124.07,124.12,41935.0,108.4214,108.4302,108.2818,108.3254,41935.0
2019-12-31 11:40:00,124.12,124.13,123.95,124.05,38738.0,108.3254,108.3342,108.1771,108.2644,38738.0
2019-12-31 11:45:00,124.06,124.2,124.06,124.14,30127.0,108.2731,108.3953,108.2731,108.3429,30127.0
2019-12-31 11:50:00,124.14,124.21,124.09,124.14,32664.0,108.3429,108.404,108.2993,108.3429,32664.0
2019-12-31 11:55:00,124.12,124.12,124.03,124.1,24493.0,108.3254,108.3254,108.2469,108.308,24493.0
2019-12-31 12:00:00,124.09,124.14,124.04,124.09,29148.0,108.2993,108.3429,108.2556,108.2993,29148.0
2019-12-31 12:05:00,124.1,124.19,124.06,124.16,22874.0,108.308,108.3865,108.2731,108.3604,22874.0
2019-12-31 12:10:00,124.16,124.19,124.08,124.11,32765.0,108.3604,108.3865,108.2905,108.3167,32765.0
2019-12-31 12:15:00,124.12,124.21,124.1,124.13,20414.0,108.3254,108.404,108.308,108.3342,20414.0
2019-12-31 12:20:00,124.13,124.24,124.11,124.16,20573.0,108.3342,108.4302,108.3167,108.3604,20573.0
2019-12-31 12:25:00,124.17,124.22,124.14,124.22,19293.0,108.3691,108.4127,108.3429,108.4127,19293.0
2019-12-31 12:30:00,124.22,124.27,124.17,124.18,12452.0,108.4127,108.4564,108.3691,108.3778,12452.0
2019-12-31 12:35:00,124.2,124.25,124.15,124.25,16443.0,108.3953,108.4389,108.3516,108.4389,16443.0
2019-12-31 12:40:00,124.25,124.29,124.23,124.26,15002.0,108.4389,108.4738,108.4214,108.4476,15002.0
2019-12-31 12:45:00,124.26,124.29,124.23,124.29,21540.0,108.4476,108.4738,108.4214,108.4738,21540.0
2019-12-31 12:50:00,124.28,124.33,124.24,124.29,14718.0,108.4651,108.5087,108.4302,108.4738,14718.0
2019-12-31 12:55:00,124.28,124.34,124.26,124.26,13496.0,108.4651,108.5174,108.4476,108.4476,13496.0
2019-12-31 13:00:00,124.27,124.35,124.24,124.34,16238.0,108.4564,108.5262,108.4302,108.5174,16238.0
2019-12-31 13:05:00,124.34,124.36,124.3,124.34,14008.0,108.5174,108.5349,108.4825,108.5174,14008.0
2019-12-31 13:10:00,124.33,124.37,124.25,124.29,23920.0,108.5087,108.5436,108.4389,108.4738,23920.0
2019-12-31 13:15:00,124.29,124.37,124.29,124.3,18384.0,108.4738,108.5436,108.4738,108.4825,18384.0
2019-12-31 13:20:00,124.28,124.35,124.28,124.32,14837.0,108.4651,108.5262,108.4651,108.5,14837.0
2019-12-31 13:25:00,124.32,124.34,124.28,124.33,13860.0,108.5,108.5174,108.4651,108.5087,13860.0
2019-12-31 13:30:00,124.31,124.38,124.26,124.31,19189.0,108.4913,108.5524,108.4476,108.4913,19189.0
2019-12-31 13:35:00,124.32,124.34,124.27,124.31,17935.0,108.5,108.5174,108.4564,108.4913,17935.0
2019-12-31 13:40:00,124.31,124.34,124.29,124.31,10970.0,108.4913,108.5174,108.4738,108.4913,10970.0
2019-12-31 13:45:00,124.31,124.33,124.26,124.26,13943.0,108.4913,108.5087,108.4476,108.4476,13943.0
2019-12-31 13:50:00,124.28,124.34,124.22,124.32,20489.0,108.4651,108.5174,108.4127,108.5,20489.0
2019-12-31 13:55:00,124.33,124.35,124.31,124.32,6662.0,108.5087,108.5262,108.4913,108.5,6662.0
2019-12-31 14:00:00,124.33,124.39,124.3,124.37,18073.0,108.5087,108.5611,108.4825,108.5436,18073.0
2019-12-31 14:05:00,124.37,124.43,124.36,124.39,19777.0,108.5436,108.596,108.5349,108.5611,19777.0
2019-12-31 14:10:00,124.39,124.41,124.32,124.34,14124.0,108.5611,108.5785,108.5,108.5174,14124.0
2019-12-31 14:15:00,124.33,124.41,124.28,124.38,28766.0,108.5087,108.5785,108.4651,108.5524,28766.0
2019-12-31 14:20:00,124.37,124.41,124.32,124.38,18592.0,108.5436,108.5785,108.5,108.5524,18592.0
2019-12-31 14:25:00,124.4,124.42,124.36,124.37,20455.0,108.5698,108.5873,108.5349,108.5436,20455.0
2019-12-31 14:30:00,124.37,124.44,124.35,124.44,11196.0,108.5436,108.6047,108.5262,108.6047,11196.0
2019-12-31 14:35:00,124.43,124.47,124.4,124.45,19019.0,108.596,108.6309,108.5698,108.6134,19019.0
2019-12-31 14:40:00,124.45,124.48,124.41,124.42,27248.0,108.6134,108.6396,108.5785,108.5873,27248.0
2019-12-31 14:45:00,124.43,124.44,124.38,124.39,27841.0,108.596,108.6047,108.5524,108.5611,27841.0
2019-12-31 14:50:00,124.4,124.4,124.37,124.38,14528.0,108.5698,108.5698,108.5436,108.5524,14528.0
2019-12-31 14:55:00,124.4,124.41,124.37,124.4,20405.0,108.5698,108.5785,108.5436,108.5698,20405.0
2019-12-31 15:00:00,124.4,124.46,124.35,124.45,31686.0,108.5698,108.6222,108.5262,108.6134,31686.0
2019-12-31 15:05:00,124.45,124.45,124.4,124.4,17517.0,108.6134,108.6134,108.5698,108.5698,17517.0
2019-12-31 15:10:00,124.42,124.49,124.39,124.47,23840.0,108.5873,108.6484,108.5611,108.6309,23840.0
2019-12-31 15:15:00,124.48,124.55,124.47,124.5,24933.0,108.6396,108.7007,108.6309,108.6571,24933.0
2019-12-31 15:20:00,124.5,124.51,124.44,124.49,25975.0,108.6571,108.6658,108.6047,108.6484,25975.0
2019-12-31 15:25:00,124.5,124.58,124.48,124.56,26703.0,108.6571,108.7269,108.6396,108.7095,26703.0
2019-12-31 15:30:00,124.57,124.61,124.51,124.56,36328.0,108.7182,108.7531,108.6658,108.7095,36328.0
2019-12-31 15:35:00,124.56,124.64,124.55,124.61,40957.0,108.7095,108.7793,108.7007,108.7531,40957.0
2019-12-31 15:40:00,124.61,124.7,124.6,124.67,44559.0,108.7531,108.8316,108.7444,108.8055,44559.0
2019-12-31 15:45:00,124.66,124.7,124.61,124.65,59928.0,108.7967,108.8316,108.7531,108.788,59928.0
2019-12-31 15:50:00,124.65,124.81,124.64,124.79,89069.0,108.788,108.9276,108.7793,108.9102,89069.0
2019-12-31 15:55:00,124.78,124.99,124.7,124.82,481573.0,108.9015,109.0847,108.8316,108.9364,481573.0
2020-01-02 09:30:00,124.5,124.73,124.24,124.37,347465.0,108.6571,108.8578,108.4302,108.5436,347465.0
2020-01-02 09:35:00,124.4,124.68,124.21,124.23,92446.0,108.5698,108.8142,108.404,108.4214,92446.0
2020-01-02 09:40:00,124.23,124.3,123.97,124.1,127151.0,108.4214,108.4825,108.1945,108.308,127151.0
2020-01-02 09:45:00,124.07,124.33,124.05,124.28,64123.0,108.2818,108.5087,108.2644,108.4651,64123.0
2020-01-02 09:50:00,124.29,124.37,124.21,124.33,63027.0,108.4738,108.5436,108.404,108.5087,63027.0
2020-01-02 09:55:00,124.33,124.38,124.03,124.03,92048.0,108.5087,108.5524,108.2469,108.2469,92048.0
2020-01-02 10:00:00,124.04,124.05,123.81,123.92,89572.0,108.2556,108.2644,108.0549,108.1509,89572.0
2020-01-02 10:05:00,123.88,124.0,123.81,123.93,39641.0,108.116,108.2207,108.0549,108.1596,39641.0
2020-01-02 10:10:00,123.92,123.98,123.84,123.85,51423.0,108.1509,108.2033,108.0811,108.0898,51423.0
2020-01-02 10:15:00,123.85,123.88,123.66,123.69,64049.0,108.0898,108.116,107.924,107.9502,64049.0
2020-01-02 10:20:00,123.7,123.75,123.63,123.73,42994.0,107.9589,108.0025,107.8978,107.9851,42994.0
2020-01-02 10:25:00,123.73,123.86,123.71,123.83,64348.0,107.9851,108.0985,107.9676,108.0723,64348.0
2020-01-02 10:30:00,123.83,123.9,123.75,123.76,52147.0,108.0723,108.1334,108.0025,108.0113,52147.0
2020-01-02 10:35:00,123.76,123.81,123.61,123.63,47319.0,108.0113,108.0549,107.8803,107.8978,47319.0
2020-01-02 10:40:00,123.61,123.69,123.55,123.63,51221.0,107.8803,107.9502,107.828,107.8978,51221.0
2020-01-02 10:45:00,123.63,123.63,123.34,123.36,73083.0,107.8978,107.8978,107.6447,107.6622,73083.0
2020-01-02 10:50:00,123.37,123.73,123.36,123.7,56008.0,107.6709,107.9851,107.6622,107.9589,56008.0
2020-01-02 10:55:00,123.69,123.78,123.6,123.74,62903.0,107.9502,108.0287,107.8716,107.9938,62903.0
2020-01-02 11:00:00,123.75,123.86,123.75,123.78,87533.0,108.0025,108.0985,108.0025,108.0287,87533.0
2020-01-02 11:05:00,123.78,123.91,123.69,123.81,80621.0,108.0287,108.1422,107.9502,108.0549,80621.0
2020-01-02 11:10:00,123.78,123.86,123.62,123.64,75093.0,108.0287,108.0985,107.8891,107.9065,75093.0
2020-01-02 11:15:00,123.64,123.73,123.6,123.64,50746.0,107.9065,107.9851,107.8716,107.9065,50746.0
2020-01-02 11:20:00,123.65,123.77,123.6,123.77,68575.0,107.9153,108.02,107.8716,108.02,68575.0
2020-01-02 11:25:00,123.77,123.79,123.62,123.64,36149.0,108.02,108.0374,107.8891,107.9065,36149.0
2020-01-02 11:30:00,123.64,123.73,123.57,123.61,47490.0,107.9065,107.9851,107.8454,107.8803,47490.0
2020-01-02 11:35:00,123.61,123.61,123.53,123.54,33080.0,107.8803,107.8803,107.8105,107.8192,33080.0
2020-01-02 11:40:00,123.53,123.56,123.42,123.48,45320.0,107.8105,107.8367,107.7145,107.7669,45320.0
2020-01-02 11:45:00,123.5,123.56,123.48,123.53,34171.0,107.7843,107.8367,107.7669,107.8105,34171.0
2020-01-02 11:50:00,123.54,123.59,123.52,123.55,35206.0,107.8192,107.8629,107.8018,107.828,35206.0
2020-01-02 11:55:00,123.55,123.55,123.4,123.41,41068.0,107.828,107.828,107.6971,107.7058,41068.0
2020-01-02 12:00:00,123.41,123.44,123.27,123.29,74798.0,107.7058,107.732,107.5836,107.6011,74798.0
2020-01-02 12:05:00,123.28,123.3,123.17,123.24,39772.0,107.5923,107.6098,107.4963,107.5574,39772.0
2020-01-02 12:10:00,123.24,123.3,123.21,123.23,26250.0,107.5574,107.6098,107.5312,107.5487,26250.0
2020-01-02 12:15:00,123.23,123.25,123.15,123.21,39013.0,107.5487,107.5662,107.4789,107.5312,39013.0
2020-01-02 12:20:00,123.21,123.23,123.06,123.14,37417.0,107.5312,107.5487,107.4003,107.4702,37417.0
2020-01-02 12:25:00,123.13,123.16,123.01,123.03,45732.0,107.4614,107.4876,107.3567,107.3741,45732.0
2020-01-02 12:30:00,123.03,123.11,122.94,123.09,52814.0,107.3741,107.444,107.2956,107.4265,52814.0
2020-01-02 12:35:00,123.09,123.17,123.03,123.14,28563.0,107.4265,107.4963,107.3741,107.4702,28563.0
2020-01-02 12:40:00,123.14,123.17,123.11,123.12,27520.0,107.4702,107.4963,107.444,107.4527,27520.0
2020-01-02 12:45:00,123.13,123.23,123.12,123.21,28412.0,107.4614,107.5487,107.4527,107.5312,28412.0
2020-01-02 12:50:00,123.2,123.34,123.19,123.34,35485.0,107.5225,107.6447,107.5138,107.6447,35485.0
2020-01-02 12:55:00,123.33,123.36,123.29,123.35,33504.0,107.636,107.6622,107.6011,107.6534,33504.0
2020-01-02 13:00:00,123.36,123.36,123.13,123.22,56305.0,107.6622,107.6622,107.4614,107.54,56305.0
2020-01-02 13:05:00,123.23,123.24,123.17,123.22,24656.0,107.5487,107.5574,107.4963,107.54,24656.0
2020-01-02 13:10:00,123.2,123.22,123.15,123.21,24054.0,107.5225,107.54,107.4789,107.5312,24054.0
2020-01-02 13:15:00,123.21,123.26,123.17,123.23,29597.0,107.5312,107.5749,107.4963,107.5487,29597.0
2020-01-02 13:20:00,123.23,123.28,123.21,123.27,36305.0,107.5487,107.5923,107.5312,107.5836,36305.0
2020-01-02 13:25:00,123.27,123.27,123.08,123.11,38668.0,107.5836,107.5836,107.4178,107.444,38668.0
2020-01-02 13:30:00,123.11,123.12,123.05,123.08,29145.0,107.444,107.4527,107.3916,107.4178,29145.0
2020-01-02 13:35:00,123.08,123.18,123.07,123.18,32754.0,107.4178,107.5051,107.4091,107.5051,32754.0
2020-01-02 13:40:00,123.17,123.24,123.17,123.21,37967.0,107.4963,107.5574,107.4963,107.5312,37967.0
2020-01-02 13:45:00,123.23,123.29,123.19,123.28,38004.0,107.5487,107.6011,107.5138,107.5923,38004.0
2020-01-02 13:50:00,123.28,123.32,123.18,123.2,33829.0,107.5923,107.6272,107.5051,107.5225,33829.0
2020-01-02 13:55:00,123.22,123.26,123.19,123.22,23110.0,107.54,107.5749,107.5138,107.54,23110.0
2020-01-02 14:00:00,123.22,123.26,123.21,123.25,28503.0,107.54,107.5749,107.5312,107.5662,28503.0
2020-01-02 14:05:00,123.25,123.3,123.23,123.29,33423.0,107.5662,107.6098,107.5487,107.6011,33423.0
2020-01-02 14:10:00,123.27,123.31,123.21,123.24,38608.0,107.5836,107.6185,107.5312,107.5574,38608.0
2020-01-02 14:15:00,123.25,123.28,123.21,123.24,47355.0,107.5662,107.5923,107.5312,107.5574,47355.0
2020-01-02 14:20:00,123.23,123.32,123.23,123.3,41078.0,107.5487,107.6272,107.5487,107.6098,41078.0
2020-01-02 14:25:00,123.31,123.34,123.26,123.27,45145.0,107.6185,107.6447,107.5749,107.5836,45145.0
2020-01-02 14:30:00,123.26,123.34,123.24,123.34,37148.0,107.5749,107.6447,107.5574,107.6447,37148.0
2020-01-02 14:35:00,123.34,123.34,123.22,123.33,131057.0,107.6447,107.6447,107.54,107.636,131057.0
2020-01-02 14:40:00,123.33,123.5,123.31,123.49,49761.0,107.636,107.7843,107.6185,107.7756,49761.0
2020-01-02 14:45:00,123.49,123.51,123.41,123.46,90068.0,107.7756,107.7931,107.7058,107.7494,90068.0
2020-01-02 14:50:00,123.46,123.56,123.44,123.47,65404.0,107.7494,107.8367,107.732,107.7582,65404.0
2020-01-02 14:55:00,123.46,123.48,123.39,123.47,110757.0,107.7494,107.7669,107.6883,107.7582,110757.0
2020-01-02 15:00:00,123.45,123.55,123.44,123.54,95287.0,107.7407,107.828,107.732,107.8192,95287.0
2020-01-02 15:05:00,123.53,123.62,123.51,123.59,34919.0,107.8105,107.8891,107.7931,107.8629,34919.0
2020-01-02 15:10:00,123.59,123.67,123.58,123.65,31359.0,107.8629,107.9327,107.8542,107.9153,31359.0
2020-01-02 15:15:00,123.65,123.68,123.61,123.62,35412.0,107.9153,107.9414,107.8803,107.8891,35412.0
2020-01-02 15:20:00,123.62,123.63,123.5,123.52,93693.0,107.8891,107.8978,107.7843,107.8018,93693.0
2020-01-02 15:25:00,123.52,123.59,123.51,123.59,34683.0,107.8018,107.8629,107.7931,107.8629,34683.0
2020-01-02 15:30:00,123.59,123.63,123.55,123.57,92589.0,107.8629,107.8978,107.828,107.8454,92589.0
2020-01-02 15:35:00,123.57,123.6,123.54,123.57,89840.0,107.8454,107.8716,107.8192,107.8454,89840.0
2020-01-02 15:40:00,123.57,123.65,123.56,123.59,88726.0,107.8454,107.9153,107.8367,107.8629,88726.0
2020-01-02 15:45:00,123.58,123.64,123.55,123.62,74711.0,107.8542,107.9065,107.828,107.8891,74711.0
2020-01-02 15:50:00,123.62,123.66,123.53,123.61,222316.0,107.8891,107.924,107.8105,107.8803,222316.0
2020-01-02 15:55:00,123.61,123.63,123.35,123.41,434802.0,107.8803,107.8978,107.6534,107.7058,434802.0
2020-01-03 09:30:00,122.16,122.65,121.86,122.51,433487.0,106.6149,107.0425,106.353,106.9203,433487.0
2020-01-03 09:35:00,122.51,122.8,122.4,122.56,221571.0,106.9203,107.1734,106.8243,106.964,221571.0
2020-01-03 09:40:00,122.56,123.08,122.56,122.87,170247.0,106.964,107.4178,106.964,107.2345,170247.0
2020-01-03 09:45:00,122.89,122.95,122.6,122.78,76907.0,107.252,107.3043,106.9989,107.156,76907.0
2020-01-03 09:50:00,122.77,122.86,122.65,122.65,73920.0,107.1472,107.2258,107.0425,107.0425,73920.0
2020-01-03 09:55:00,122.67,122.94,122.6,122.85,123139.0,107.06,107.2956,106.9989,107.2171,123139.0
2020-01-03 10:00:00,122.84,123.18,122.7,123.17,73853.0,107.2083,107.5051,107.0861,107.4963,73853.0
2020-01-03 10:05:00,123.16,123.35,123.1,123.25,51455.0,107.4876,107.6534,107.4352,107.5662,51455.0
2020-01-03 10:10:00,123.24,123.24,123.04,123.12,82774.0,107.5574,107.5574,107.3829,107.4527,82774.0
2020-01-03 10:15:00,123.12,123.36,123.1,123.14,79945.0,107.4527,107.6622,107.4352,107.4702,79945.0
2020-01-03 10:20:00,123.13,123.2,123.08,123.15,33993.0,107.4614,107.5225,107.4178,107.4789,33993.0
2020-01-03 10:25:00,123.14,123.52,123.13,123.5,77010.0,107.4702,107.8018,107.4614,107.7843,77010.0
2020-01-03 10:30:00,123.49,123.53,123.08,123.09,41880.0,107.7756,107.8105,107.4178,107.4265,41880.0
2020-01-03 10:35:00,123.08,123.19,123.03,123.18,28799.0,107.4178,107.5138,107.3741,107.5051,28799.0
2020-01-03 10:40:00,123.18,123.32,123.13,123.19,30505.0,107.5051,107.6272,107.4614,107.5138,30505.0
2020-01-03 10:45:00,123.17,123.19,123.06,123.15,28557.0,107.4963,107.5138,107.4003,107.4789,28557.0
2020-01-03 10:50:00,123.14,123.14,122.95,123.03,39791.0,107.4702,107.4702,107.3043,107.3741,39791.0
2020-01-03 10:55:00,123.03,123.14,122.91,122.96,21078.0,107.3741,107.4702,107.2694,107.3131,21078.0
2020-01-03 11:00:00,122.94,122.94,122.81,122.89,43557.0,107.2956,107.2956,107.1821,107.252,43557.0
2020-01-03 11:05:00,122.89,122.89,122.72,122.75,25794.0,107.252,107.252,107.1036,107.1298,25794.0
2020-01-03 11:10:00,122.75,122.82,122.68,122.77,38337.0,107.1298,107.1909,107.0687,107.1472,38337.0
2020-01-03 11:15:00,122.77,122.81,122.68,122.7,28000.0,107.1472,107.1821,107.0687,107.0861,28000.0
2020-01-03 11:20:00,122.7,122.8,122.66,122.77,26942.0,107.0861,107.1734,107.0512,107.1472,26942.0
2020-01-03 11:25:00,122.78,122.86,122.71,122.8,26884.0,107.156,107.2258,107.0949,107.1734,26884.0
2020-01-03 11:30:00,122.79,122.98,122.79,122.96,32880.0,107.1647,107.3305,107.1647,107.3131,32880.0
2020-01-03 11:35:00,122.96,123.12,122.93,123.11,32639.0,107.3131,107.4527,107.2869,107.444,32639.0
2020-01-03 11:40:00,123.11,123.14,122.99,123.03,30328.0,107.444,107.4702,107.3392,107.3741,30328.0
2020-01-03 11:45:00,123.02,123.05,122.9,122.9,40943.0,107.3654,107.3916,107.2607,107.2607,40943.0
2020-01-03 11:50:00,122.9,122.98,122.89,122.97,22658.0,107.2607,107.3305,107.252,107.3218,22658.0
2020-01-03 11:55:00,122.96,122.98,122.91,122.95,28733.0,107.3131,107.3305,107.2694,107.3043,28733.0
2020-01-03 12:00:00,122.94,122.96,122.83,122.96,29001.0,107.2956,107.3131,107.1996,107.3131,29001.0
2020-01-03 12:05:00,122.97,123.01,122.9,122.92,37737.0,107.3218,107.3567,107.2607,107.2781,37737.0
2020-01-03 12:10:00,122.92,122.98,122.89,122.92,36275.0,107.2781,107.3305,107.252,107.2781,36275.0
2020-01-03 12:15:00,122.92,122.95,122.86,122.86,28894.0,107.2781,107.3043,107.2258,107.2258,28894.0
2020-01-03 12:20:00,122.87,122.99,122.78,122.98,36041.0,107.2345,107.3392,107.156,107.3305,36041.0
2020-01-03 12:25:00,122.98,123.01,122.94,122.94,29587.0,107.3305,107.3567,107.2956,107.2956,29587.0
2020-01-03 12:30:00,122.95,123.03,122.91,122.95,35614.0,107.3043,107.3741,107.2694,107.3043,35614.0
2020-01-03 12:35:00,122.95,122.98,122.86,122.98,24984.0,107.3043,107.3305,107.2258,107.3305,24984.0
2020-01-03 12:40:00,122.97,123.01,122.93,122.99,28671.0,107.3218,107.3567,107.2869,107.3392,28671.0
2020-01-03 12:45:00,122.99,123.02,122.95,122.98,29205.0,107.3392,107.3654,107.3043,107.3305,29205.0
2020-01-03 12:50:00,122.98,123.01,122.92,122.93,22150.0,107.3305,107.3567,107.2781,107.2869,22150.0
2020-01-03 12:55:00,122.93,123.02,122.92,122.98,43093.0,107.2869,107.3654,107.2781,107.3305,43093.0
2020-01-03 13:00:00,122.99,123.02,122.87,122.87,46417.0,107.3392,107.3654,107.2345,107.2345,46417.0
2020-01-03 13:05:00,122.87,122.93,122.82,122.93,53581.0,107.2345,107.2869,107.1909,107.2869,53581.0
2020-01-03 13:10:00,122.93,123.12,122.93,123.12,33947.0,107.2869,107.4527,107.2869,107.4527,33947.0
2020-01-03 13:15:00,123.12,123.19,123.07,123.13,48426.0,107.4527,107.5138,107.4091,107.4614,48426.0
2020-01-03 13:20:00,123.13,123.24,123.13,123.23,20004.0,107.4614,107.5574,107.4614,107.5487,20004.0
2020-01-03 13:25:00,123.24,123.28,123.2,123.21,23372.0,107.5574,107.5923,107.5225,107.5312,23372.0
2020-01-03 13:30:00,123.2,123.2,123.12,123.13,36196.0,107.5225,107.5225,107.4527,107.4614,36196.0
2020-01-03 13:35:00,123.13,123.13,122.93,123.05,86682.0,107.4614,107.4614,107.2869,107.3916,86682.0
2020-01-03 13:40:00,123.05,123.14,122.96,123.03,34901.0,107.3916,107.4702,107.3131,107.3741,34901.0
2020-01-03 13:45:00,123.02,123.06,123.0,123.02,24991.0,107.3654,107.4003,107.348,107.3654,24991.0
2020-01-03 13:50:00,123.02,123.09,123.0,123.04,54156.0,107.3654,107.4265,107.348,107.3829,54156.0
2020-01-03 13:55:00,123.03,123.1,122.99,123.05,44822.0,107.3741,107.4352,107.3392,107.3916,44822.0
2020-01-03 14:00:00,123.06,123.27,123.06,123.19,53694.0,107.4003,107.5836,107.4003,107.5138,53694.0
2020-01-03 14:05:00,123.23,123.31,123.19,123.22,39398.0,107.5487,107.6185,107.5138,107.54,39398.0
2020-01-03 14:10:00,123.22,123.26,123.16,123.22,35308.0,107.54,107.5749,107.4876,107.54,35308.0
2020-01-03 14:15:00,123.22,123.31,123.21,123.31,35280.0,107.54,107.6185,107.5312,107.6185,35280.0
2020-01-03 14:20:00,123.3,123.45,123.29,123.45,31632.0,107.6098,107.7407,107.6011,107.7407,31632.0
2020-01-03 14:25:00,123.45,123.45,123.32,123.36,24232.0,107.7407,107.7407,107.6272,107.6622,24232.0
2020-01-03 14:30:00,123.35,123.36,123.28,123.31,36212.0,107.6534,107.6622,107.5923,107.6185,36212.0
2020-01-03 14:35:00,123.3,123.33,123.22,123.28,41837.0,107.6098,107.636,107.54,107.5923,41837.0
2020-01-03 14:40:00,123.28,123.44,123.28,123.44,25633.0,107.5923,107.732,107.5923,107.732,25633.0
2020-01-03 14:45:00,123.44,123.46,123.32,123.34,31644.0,107.732,107.7494,107.6272,107.6447,31644.0
2020-01-03 14:50:00,123.34,123.38,123.29,123.31,27548.0,107.6447,107.6796,107.6011,107.6185,27548.0
2020-01-03 14:55:00,123.31,123.33,123.23,123.23,40322.0,107.6185,107.636,107.5487,107.5487,40322.0
2020-01-03 15:00:00,123.22,123.22,123.07,123.16,83429.0,107.54,107.54,107.4091,107.4876,83429.0
2020-01-03 15:05:00,123.15,123.21,123.1,123.21,40279.0,107.4789,107.5312,107.4352,107.5312,40279.0
2020-01-03 15:10:00,123.21,123.24,123.01,123.1,52081.0,107.5312,107.5574,107.3567,107.4352,52081.0
2020-01-03 15:15:00,123.11,123.11,122.97,123.01,52638.0,107.444,107.444,107.3218,107.3567,52638.0
2020-01-03 15:20:00,123.0,123.03,122.82,122.85,54447.0,107.348,107.3741,107.1909,107.2171,54447.0
2020-01-03 15:25:00,122.85,122.92,122.74,122.76,46429.0,107.2171,107.2781,107.1211,107.1385,46429.0
2020-01-03 15:30:00,122.75,122.78,122.61,122.63,72492.0,107.1298,107.156,107.0076,107.025,72492.0
2020-01-03 15:35:00,122.63,122.66,122.49,122.55,69153.0,107.025,107.0512,106.9029,106.9552,69153.0
2020-01-03 15:40:00,122.55,122.59,122.44,122.57,103093.0,106.9552,106.9901,106.8592,106.9727,103093.0
2020-01-03 15:45:00,122.56,122.6,122.44,122.55,97990.0,106.964,106.9989,106.8592,106.9552,97990.0
2020-01-03 15:50:00,122.54,122.75,122.49,122.72,108110.0,106.9465,107.1298,106.9029,107.1036,108110.0
2020-01-03 15:55:00,122.72,122.77,122.52,122.53,541364.0,107.1036,107.1472,106.929,106.9378,541364.0
2020-01-06 09:30:00,122.57,123.19,122.57,122.83,233853.0,106.9727,107.5138,106.9727,107.1996,233853.0
2020-01-06 09:35:00,122.89,122.92,122.67,122.89,128128.0,107.252,107.2781,107.06,107.252,128128.0
2020-01-06 09:40:00,122.9,122.98,122.78,122.81,79525.0,107.2607,107.3305,107.156,107.1821,79525.0
2020-01-06 09:45:00,122.81,122.83,122.64,122.71,86551.0,107.1821,107.1996,107.0338,107.0949,86551.0
2020-01-06 09:50:00,122.69,122.82,122.59,122.69,125981.0,107.0774,107.1909,106.9901,107.0774,125981.0
2020-01-06 09:55:00,122.69,122.81,122.62,122.8,37617.0,107.0774,107.1821,107.0163,107.1734,37617.0
2020-01-06 10:00:00,122.8,122.88,122.78,122.85,43118.0,107.1734,107.2432,107.156,107.2171,43118.0
2020-01-06 10:05:00,122.86,122.92,122.82,122.87,71357.0,107.2258,107.2781,107.1909,107.2345,71357.0
2020-01-06 10:10:00,122.88,123.05,122.88,123.03,45809.0,107.2432,107.3916,107.2432,107.3741,45809.0
2020-01-06 10:15:00,123.02,123.05,122.89,122.92,52850.0,107.3654,107.3916,107.252,107.2781,52850.0
2020-01-06 10:20:00,122.93,122.93,122.7,122.72,34963.0,107.2869,107.2869,107.0861,107.1036,34963.0
2020-01-06 10:25:00,122.74,122.8,122.59,122.64,30461.0,107.1211,107.1734,106.9901,107.0338,30461.0
2020-01-06 10:30:00,122.64,122.69,122.57,122.66,48300.0,107.0338,107.0774,106.9727,107.0512,48300.0
2020-01-06 10:35:00,122.65,122.78,122.63,122.77,28044.0,107.0425,107.156,107.025,107.1472,28044.0
2020-01-06 10:40:00,122.77,122.92,122.74,122.91,24424.0,107.1472,107.2781,107.1211,107.2694,24424.0
2020-01-06 10:45:00,122.91,122.93,122.73,122.78,51603.0,107.2694,107.2869,107.1123,107.156,51603.0
2020-01-06 10:50:00,122.77,122.85,122.74,122.76,37187.0,107.1472,107.2171,107.1211,107.1385,37187.0
2020-01-06 10:55:00,122.76,122.8,122.67,122.69,41507.0,107.1385,107.1734,107.06,107.0774,41507.0
2020-01-06 11:00:00,122.7,122.74,122.66,122.69,29992.0,107.0861,107.1211,107.0512,107.0774,29992.0
2020-01-06 11:05:00,122.69,122.74,122.65,122.67,29559.0,107.0774,107.1211,107.0425,107.06,29559.0
2020-01-06 11:10:00,122.68,122.77,122.63,122.76,29961.0,107.0687,107.1472,107.025,107.1385,29961.0
2020-01-06 11:15:00,122.76,122.77,122.66,122.68,49024.0,107.1385,107.1472,107.0512,107.0687,49024.0
2020-01-06 11:20:00,122.68,122.78,122.64,122.7,32227.0,107.0687,107.156,107.0338,107.0861,32227.0
2020-01-06 11:25:00,122.71,122.74,122.56,122.57,38764.0,107.0949,107.1211,106.964,106.9727,38764.0
2020-01-06 11:30:00,122.57,122.72,122.57,122.66,25606.0,106.9727,107.1036,106.9727,107.0512,25606.0
2020-01-06 11:35:00,122.66,122.67,122.55,122.6,33349.0,107.0512,107.06,106.9552,106.9989,33349.0
2020-01-06 11:40:00,122.62,122.65,122.57,122.62,27740.0,107.0163,107.0425,106.9727,107.0163,27740.0
2020-01-06 11:45:00,122.63,122.65,122.52,122.54,37303.0,107.025,107.0425,106.929,106.9465,37303.0
2020-01-06 11:50:00,122.55,122.6,122.51,122.57,28080.0,106.9552,106.9989,106.9203,106.9727,28080.0
2020-01-06 11:55:00,122.56,122.66,122.55,122.66,16573.0,106.964,107.0512,106.9552,107.0512,16573.0
2020-01-06 12:00:00,122.65,122.72,122.58,122.72,24119.0,107.0425,107.1036,106.9814,107.1036,24119.0
2020-01-06 12:05:00,122.72,122.84,122.72,122.83,31468.0,107.1036,107.2083,107.1036,107.1996,31468.0
2020-01-06 12:10:00,122.83,122.85,122.72,122.72,24081.0,107.1996,107.2171,107.1036,107.1036,24081.0
2020-01-06 12:15:00,122.72,122.74,122.7,122.7,17814.0,107.1036,107.1211,107.0861,107.0861,17814.0
2020-01-06 12:20:00,122.7,122.84,122.7,122.82,26983.0,107.0861,107.2083,107.0861,107.1909,26983.0
2020-01-06 12:25:00,122.82,122.83,122.74,122.82,30845.0,107.1909,107.1996,107.1211,107.1909,30845.0
2020-01-06 12:30:00,122.83,122.91,122.8,122.89,19408.0,107.1996,107.2694,107.1734,107.252,19408.0
2020-01-06 12:35:00,122.91,122.93,122.86,122.88,27867.0,107.2694,107.2869,107.2258,107.2432,27867.0
2020-01-06 12:40:00,122.89,122.99,122.87,122.95,46592.0,107.252,107.3392,107.2345,107.3043,46592.0
2020-01-06 12:45:00,122.94,122.98,122.89,122.91,21497.0,107.2956,107.3305,107.252,107.2694,21497.0
2020-01-06 12:50:00,122.93,123.0,122.92,122.96,27608.0,107.2869,107.348,107.2781,107.3131,27608.0
2020-01-06 12:55:00,122.95,122.95,122.87,122.91,19551.0,107.3043,107.3043,107.2345,107.2694,19551.0
2020-01-06 13:00:00,122.9,122.98,122.89,122.97,16118.0,107.2607,107.3305,107.252,107.3218,16118.0
2020-01-06 13:05:00,122.98,123.06,122.96,123.03,95430.0,107.3305,107.4003,107.3131,107.3741,95430.0
2020-01-06 13:10:00,123.03,123.08,123.02,123.03,22298.0,107.3741,107.4178,107.3654,107.3741,22298.0
2020-01-06 13:15:00,123.02,123.04,122.99,123.02,43064.0,107.3654,107.3829,107.3392,107.3654,43064.0
2020-01-06 13:20:00,123.01,123.14,123.01,123.13,28388.0,107.3567,107.4702,107.3567,107.4614,28388.0
2020-01-06 13:25:00,123.13,123.14,123.06,123.12,19595.0,107.4614,107.4702,107.4003,107.4527,19595.0
2020-01-06 13:30:00,123.12,123.12,123.0,123.0,31895.0,107.4527,107.4527,107.348,107.348,31895.0
2020-01-06 13:35:00,123.02,123.06,122.96,123.04,21959.0,107.3654,107.4003,107.3131,107.3829,21959.0
2020-01-06 13:40:00,123.02,123.06,122.99,123.01,21665.0,107.3654,107.4003,107.3392,107.3567,21665.0
2020-01-06 13:45:00,123.02,123.04,122.98,122.98,15081.0,107.3654,107.3829,107.3305,107.3305,15081.0
2020-01-06 13:50:00,122.98,122.98,122.89,122.91,17573.0,107.3305,107.3305,107.252,107.2694,17573.0
2020-01-06 13:55:00,122.9,122.98,122.87,122.96,25460.0,107.2607,107.3305,107.2345,107.3131,25460.0
2020-01-06 14:00:00,122.96,122.96,122.82,122.84,26529.0,107.3131,107.3131,107.1909,107.2083,26529.0
2020-01-06 14:05:00,122.85,122.9,122.81,122.81,25423.0,107.2171,107.2607,107.1821,107.1821,25423.0
2020-01-06 14:10:00,122.82,122.96,122.81,122.96,35330.0,107.1909,107.3131,107.1821,107.3131,35330.0
2020-01-06 14:15:00,122.95,122.96,122.87,122.88,49704.0,107.3043,107.3131,107.2345,107.2432,49704.0
2020-01-06 14:20:00,122.87,122.91,122.84,122.89,20447.0,107.2345,107.2694,107.2083,107.252,20447.0
2020-01-06 14:25:00,122.89,122.9,122.84,122.89,19053.0,107.252,107.2607,107.2083,107.252,19053.0
2020-01-06 14:30:00,122.89,122.9,122.83,122.88,27331.0,107.252,107.2607,107.1996,107.2432,27331.0
2020-01-06 14:35:00,122.88,122.88,122.78,122.79,27771.0,107.2432,107.2432,107.156,107.1647,27771.0
2020-01-06 14:40:00,122.79,122.8,122.74,122.74,26119.0,107.1647,107.1734,107.1211,107.1211,26119.0
2020-01-06 14:45:00,122.74,122.79,122.72,122.74,35428.0,107.1211,107.1647,107.1036,107.1211,35428.0
2020-01-06 14:50:00,122.75,122.78,122.72,122.72,25559.0,107.1298,107.156,107.1036,107.1036,25559.0
2020-01-06 14:55:00,122.72,122.73,122.53,122.55,27360.0,107.1036,107.1123,106.9378,106.9552,27360.0
2020-01-06 15:00:00,122.56,122.61,122.41,122.47,67742.0,106.964,107.0076,106.833,106.8854,67742.0
2020-01-06 15:05:00,122.48,122.54,122.37,122.43,67833.0,106.8941,106.9465,106.7981,106.8505,67833.0
2020-01-06 15:10:00,122.44,122.63,122.41,122.62,55116.0,106.8592,107.025,106.833,107.0163,55116.0
2020-01-06 15:15:00,122.62,122.66,122.58,122.6,56031.0,107.0163,107.0512,106.9814,106.9989,56031.0
2020-01-06 15:20:00,122.61,122.65,122.55,122.61,51768.0,107.0076,107.0425,106.9552,107.0076,51768.0
2020-01-06 15:25:00,122.61,122.64,122.58,122.59,51991.0,107.0076,107.0338,106.9814,106.9901,51991.0
2020-01-06 15:30:00,122.58,122.63,122.52,122.56,64020.0,106.9814,107.025,106.929,106.964,64020.0
2020-01-06 15:35:00,122.56,122.6,122.52,122.53,63546.0,106.964,106.9989,106.929,106.9378,63546.0
2020-01-06 15:40:00,122.53,122.62,122.52,122.57,72225.0,106.9378,107.0163,106.929,106.9727,72225.0
2020-01-06 15:45:00,122.58,122.68,122.54,122.68,88922.0,106.9814,107.0687,106.9465,107.0687,88922.0
2020-01-06 15:50:00,122.7,122.81,122.69,122.73,126700.0,107.0861,107.1821,107.0774,107.1123,126700.0
2020-01-06 15:55:00,122.73,122.81,122.68,122.75,269426.0,107.1123,107.1821,107.0687,107.1298,269426.0
2020-01-07 09:30:00,122.88,122.88,122.25,122.48,180573.0,107.2432,107.2432,106.6934,106.8941,180573.0
2020-01-07 09:35:00,122.51,122.88,122.49,122.86,70917.0,106.9203,107.2432,106.9029,107.2258,70917.0
2020-01-07 09:40:00,122.85,122.87,122.66,122.72,47872.0,107.2171,107.2345,107.0512,107.1036,47872.0
2020-01-07 09:45:00,122.71,122.97,122.7,122.97,54431.0,107.0949,107.3218,107.0861,107.3218,54431.0
2020-01-07 09:50:00,122.96,123.12,122.91,123.07,52695.0,107.3131,107.4527,107.2694,107.4091,52695.0
2020-01-07 09:55:00,123.08,123.08,122.85,122.88,56925.0,107.4178,107.4178,107.2171,107.2432,56925.0
2020-01-07 10:00:00,122.9,122.97,122.77,122.83,43817.0,107.2607,107.3218,107.1472,107.1996,43817.0
2020-01-07 10:05:00,122.83,122.89,122.76,122.87,54471.0,107.1996,107.252,107.1385,107.2345,54471.0
2020-01-07 10:10:00,122.87,122.92,122.81,122.88,40722.0,107.2345,107.2781,107.1821,107.2432,40722.0
2020-01-07 10:15:00,122.89,122.95,122.85,122.9,57837.0,107.252,107.3043,107.2171,107.2607,57837.0
2020-01-07 10:20:00,122.9,122.99,122.89,122.99,55132.0,107.2607,107.3392,107.252,107.3392,55132.0
2020-01-07 10:25:00,122.99,123.12,122.93,123.12,39965.0,107.3392,107.4527,107.2869,107.4527,39965.0
2020-01-07 10:30:00,123.12,123.19,122.98,123.09,68875.0,107.4527,107.5138,107.3305,107.4265,68875.0
2020-01-07 10:35:00,123.09,123.13,123.0,123.06,112167.0,107.4265,107.4614,107.348,107.4003,112167.0
2020-01-07 10:40:00,123.07,123.08,122.99,123.04,91710.0,107.4091,107.4178,107.3392,107.3829,91710.0
2020-01-07 10:45:00,123.05,123.15,123.05,123.13,29398.0,107.3916,107.4789,107.3916,107.4614,29398.0
2020-01-07 10:50:00,123.12,123.14,122.99,123.05,53541.0,107.4527,107.4702,107.3392,107.3916,53541.0
2020-01-07 10:55:00,123.06,123.1,122.98,122.98,51684.0,107.4003,107.4352,107.3305,107.3305,51684.0
2020-01-07 11:00:00,122.98,123.04,122.88,123.04,57858.0,107.3305,107.3829,107.2432,107.3829,57858.0
2020-01-07 11:05:00,123.06,123.06,122.93,123.02,44548.0,107.4003,107.4003,107.2869,107.3654,44548.0
2020-01-07 11:10:00,123.02,123.14,123.0,123.12,39980.0,107.3654,107.4702,107.348,107.4527,39980.0
2020-01-07 11:15:00,123.13,123.14,123.01,123.13,49970.0,107.4614,107.4702,107.3567,107.4614,49970.0
2020-01-07 11:20:00,123.12,123.15,123.06,123.13,33381.0,107.4527,107.4789,107.4003,107.4614,33381.0
2020-01-07 11:25:00,123.12,123.21,123.1,123.14,40475.0,107.4527,107.5312,107.4352,107.4702,40475.0
2020-01-07 11:30:00,123.15,123.19,123.07,123.08,39348.0,107.4789,107.5138,107.4091,107.4178,39348.0
2020-01-07 11:35:00,123.08,123.11,123.06,123.07,29464.0,107.4178,107.444,107.4003,107.4091,29464.0
2020-01-07 11:40:00,123.07,123.1,123.02,123.03,29674.0,107.4091,107.4352,107.3654,107.3741,29674.0
2020-01-07 11:45:00,123.02,123.02,122.87,122.93,34082.0,107.3654,107.3654,107.2345,107.2869,34082.0
2020-01-07 11:50:00,122.93,123.0,122.91,123.0,37625.0,107.2869,107.348,107.2694,107.348,37625.0
2020-01-07 11:55:00,123.0,123.03,122.95,123.03,34677.0,107.348,107.3741,107.3043,107.3741,34677.0
2020-01-07 12:00:00,123.03,123.03,122.94,122.98,25695.0,107.3741,107.3741,107.2956,107.3305,25695.0
2020-01-07 12:05:00,122.98,122.98,122.84,122.86,36994.0,107.3305,107.3305,107.2083,107.2258,36994.0
2020-01-07 12:10:00,122.86,122.86,122.75,122.76,28226.0,107.2258,107.2258,107.1298,107.1385,28226.0
2020-01-07 12:15:00,122.75,122.83,122.75,122.81,16226.0,107.1298,107.1996,107.1298,107.1821,16226.0
2020-01-07 12:20:00,122.8,122.8,122.7,122.74,17049.0,107.1734,107.1734,107.0861,107.1211,17049.0
2020-01-07 12:25:00,122.74,122.74,122.66,122.66,21827.0,107.1211,107.1211,107.0512,107.0512,21827.0
2020-01-07 12:30:00,122.65,122.66,122.54,122.55,25923.0,107.0425,107.0512,106.9465,106.9552,25923.0
2020-01-07 12:35:00,122.56,122.62,122.53,122.59,26467.0,106.964,107.0163,106.9378,106.9901,26467.0
2020-01-07 12:40:00,122.59,122.62,122.55,122.6,25193.0,106.9901,107.0163,106.9552,106.9989,25193.0
2020-01-07 12:45:00,122.6,122.63,122.56,122.59,22966.0,106.9989,107.025,106.964,106.9901,22966.0
2020-01-07 12:50:00,122.59,122.6,122.56,122.58,16194.0,106.9901,106.9989,106.964,106.9814,16194.0
2020-01-07 12:55:00,122.59,122.63,122.57,122.63,25994.0,106.9901,107.025,106.9727,107.025,25994.0
2020-01-07 13:00:00,122.62,122.67,122.6,122.61,24299.0,107.0163,107.06,106.9989,107.0076,24299.0
2020-01-07 13:05:00,122.62,122.69,122.59,122.69,18191.0,107.0163,107.0774,106.9901,107.0774,18191.0
2020-01-07 13:10:00,122.7,122.71,122.67,122.69,29589.0,107.0861,107.0949,107.06,107.0774,29589.0
2020-01-07 13:15:00,122.69,122.74,122.68,122.71,22342.0,107.0774,107.1211,107.0687,107.0949,22342.0
2020-01-07 13:20:00,122.71,122.73,122.64,122.72,37382.0,107.0949,107.1123,107.0338,107.1036,37382.0
2020-01-07 13:25:00,122.73,122.74,122.66,122.68,26959.0,107.1123,107.1211,107.0512,107.0687,26959.0
2020-01-07 13:30:00,122.67,122.68,122.64,122.68,23820.0,107.06,107.0687,107.0338,107.0687,23820.0
2020-01-07 13:35:00,122.68,122.68,122.62,122.62,33925.0,107.0687,107.0687,107.0163,107.0163,33925.0
2020-01-07 13:40:00,122.63,122.63,122.56,122.58,26999.0,107.025,107.025,106.964,106.9814,26999.0
2020-01-07 13:45:00,122.58,122.62,122.56,122.59,17971.0,106.9814,107.0163,106.964,106.9901,17971.0
2020-01-07 13:50:00,122.59,122.62,122.57,122.59,30139.0,106.9901,107.0163,106.9727,106.9901,30139.0
2020-01-07 13:55:00,122.6,122.62,122.59,122.61,19538.0,106.9989,107.0163,106.9901,107.0076,19538.0
2020-01-07 14:00:00,122.61,122.62,122.53,122.54,28167.0,107.0076,107.0163,106.9378,106.9465,28167.0
2020-01-07 14:05:00,122.54,122.54,122.47,122.48,27883.0,106.9465,106.9465,106.8854,106.8941,27883.0
2020-01-07 14:10:00,122.48,122.48,122.35,122.37,27857.0,106.8941,106.8941,106.7807,106.7981,27857.0
2020-01-07 14:15:00,122.37,122.4,122.31,122.35,28519.0,106.7981,106.8243,106.7458,106.7807,28519.0
2020-01-07 14:20:00,122.35,122.38,122.32,122.35,21034.0,106.7807,106.8069,106.7545,106.7807,21034.0
2020-01-07 14:25:00,122.34,122.36,122.26,122.26,18518.0,106.772,106.7894,106.7021,106.7021,18518.0
2020-01-07 14:30:00,122.26,122.32,122.24,122.26,42714.0,106.7021,106.7545,106.6847,106.7021,42714.0
2020-01-07 14:35:00,122.26,122.26,122.15,122.17,37681.0,106.7021,106.7021,106.6061,106.6236,37681.0
2020-01-07 14:40:00,122.17,122.22,122.16,122.21,21861.0,106.6236,106.6672,106.6149,106.6585,21861.0
2020-01-07 14:45:00,122.2,122.2,122.12,122.13,23324.0,106.6498,106.6498,106.5799,106.5887,23324.0
2020-01-07 14:50:00,122.13,122.2,122.12,122.15,33924.0,106.5887,106.6498,106.5799,106.6061,33924.0
2020-01-07 14:55:00,122.15,122.16,122.07,122.11,41018.0,106.6061,106.6149,106.5363,106.5712,41018.0
2020-01-07 15:00:00,122.11,122.14,121.92,121.96,65167.0,106.5712,106.5974,106.4054,106.4403,65167.0
2020-01-07 15:05:00,121.95,121.99,121.87,121.98,35542.0,106.4316,106.4665,106.3618,106.4578,35542.0
2020-01-07 15:10:00,121.98,122.04,121.97,122.03,50926.0,106.4578,106.5101,106.449,106.5014,50926.0
2020-01-07 15:15:00,122.04,122.14,122.0,122.12,49491.0,106.5101,106.5974,106.4752,106.5799,49491.0
2020-01-07 15:20:00,122.12,122.15,122.06,122.09,48977.0,106.5799,106.6061,106.5276,106.5538,48977.0
2020-01-07 15:25:00,122.1,122.1,122.04,122.07,58461.0,106.5625,106.5625,106.5101,106.5363,58461.0
2020-01-07 15:30:00,122.08,122.1,122.02,122.05,58157.0,106.545,106.5625,106.4927,106.5189,58157.0
2020-01-07 15:35:00,122.05,122.07,121.99,122.04,60429.0,106.5189,106.5363,106.4665,106.5101,60429.0
2020-01-07 15:40:00,122.05,122.11,122.02,122.09,53685.0,106.5189,106.5712,106.4927,106.5538,53685.0
2020-01-07 15:45:00,122.09,122.11,122.07,122.11,70975.0,106.5538,106.5712,106.5363,106.5712,70975.0
2020-01-07 15:50:00,122.11,122.22,122.09,122.22,152256.0,106.5712,106.6672,106.5538,106.6672,152256.0
2020-01-07 15:55:00,122.22,122.27,121.98,122.01,354300.0,106.6672,106.7109,106.4578,106.4839,354300.0
2020-01-08 09:30:00,122.19,122.78,122.0,122.54,172059.0,106.641,107.156,106.4752,106.9465,172059.0
2020-01-08 09:35:00,122.58,122.76,122.22,122.27,70734.0,106.9814,107.1385,106.6672,106.7109,70734.0
2020-01-08 09:40:00,122.25,122.33,122.1,122.26,31120.0,106.6934,106.7632,106.5625,106.7021,31120.0
2020-01-08 09:45:00,122.26,122.34,122.19,122.34,49913.0,106.7021,106.772,106.641,106.772,49913.0
2020-01-08 09:50:00,122.33,122.54,122.23,122.48,57139.0,106.7632,106.9465,106.6759,106.8941,57139.0
2020-01-08 09:55:00,122.48,122.57,122.4,122.55,59571.0,106.8941,106.9727,106.8243,106.9552,59571.0
2020-01-08 10:00:00,122.54,122.59,122.45,122.52,39104.0,106.9465,106.9901,106.868,106.929,39104.0
2020-01-08 10:05:00,122.54,122.54,122.28,122.33,34407.0,106.9465,106.9465,106.7196,106.7632,34407.0
2020-01-08 10:10:00,122.33,122.42,122.31,122.34,30340.0,106.7632,106.8418,106.7458,106.772,30340.0
2020-01-08 10:15:00,122.34,122.37,122.22,122.26,32808.0,106.772,106.7981,106.6672,106.7021,32808.0
2020-01-08 10:20:00,122.26,122.37,122.19,122.3,94909.0,106.7021,106.7981,106.641,106.737,94909.0
2020-01-08 10:25:00,122.29,122.31,122.06,122.09,28329.0,106.7283,106.7458,106.5276,106.5538,28329.0
2020-01-08 10:30:00,122.07,122.29,122.01,122.19,38265.0,106.5363,106.7283,106.4839,106.641,38265.0
2020-01-08 10:35:00,122.18,122.35,122.12,122.33,173205.0,106.6323,106.7807,106.5799,106.7632,173205.0
2020-01-08 10:40:00,122.33,122.4,122.22,122.23,29516.0,106.7632,106.8243,106.6672,106.6759,29516.0
2020-01-08 10:45:00,122.23,122.32,122.19,122.3,29022.0,106.6759,106.7545,106.641,106.737,29022.0
2020-01-08 10:50:00,122.31,122.46,122.31,122.4,40279.0,106.7458,106.8767,106.7458,106.8243,40279.0
2020-01-08 10:55:00,122.4,122.44,122.3,122.4,29875.0,106.8243,106.8592,106.737,106.8243,29875.0
2020-01-08 11:00:00,122.41,122.44,122.32,122.35,23007.0,106.833,106.8592,106.7545,106.7807,23007.0
2020-01-08 11:05:00,122.35,122.45,122.34,122.4,22950.0,106.7807,106.868,106.772,106.8243,22950.0
2020-01-08 11:10:00,122.4,122.48,122.4,122.48,20482.0,106.8243,106.8941,106.8243,106.8941,20482.0
2020-01-08 11:15:00,122.47,122.59,122.47,122.59,20683.0,106.8854,106.9901,106.8854,106.9901,20683.0
2020-01-08 11:20:00,122.58,122.64,122.51,122.63,28584.0,106.9814,107.0338,106.9203,107.025,28584.0
2020-01-08 11:25:00,122.64,122.89,122.62,122.84,49112.0,107.0338,107.252,107.0163,107.2083,49112.0
2020-01-08 11:30:00,122.84,122.89,122.67,122.85,43317.0,107.2083,107.252,107.06,107.2171,43317.0
2020-01-08 11:35:00,122.84,123.05,122.83,122.98,84799.0,107.2083,107.3916,107.1996,107.3305,84799.0
2020-01-08 11:40:00,122.97,123.31,122.96,123.25,62113.0,107.3218,107.6185,107.3131,107.5662,62113.0
2020-01-08 11:45:00,123.25,123.34,123.2,123.34,41533.0,107.5662,107.6447,107.5225,107.6447,41533.0
2020-01-08 11:50:00,123.34,123.43,123.25,123.3,31235.0,107.6447,107.7232,107.5662,107.6098,31235.0
2020-01-08 11:55:00,123.32,123.34,123.14,123.19,26352.0,107.6272,107.6447,107.4702,107.5138,26352.0
2020-01-08 12:00:00,123.2,123.32,123.17,123.2,36872.0,107.5225,107.6272,107.4963,107.5225,36872.0
2020-01-08 12:05:00,123.2,123.28,123.1,123.23,22971.0,107.5225,107.5923,107.4352,107.5487,22971.0
2020-01-08 12:10:00,123.21,123.21,123.09,123.15,26640.0,107.5312,107.5312,107.4265,107.4789,26640.0
2020-01-08 12:15:00,123.14,123.26,123.13,123.25,21217.0,107.4702,107.5749,107.4614,107.5662,21217.0
2020-01-08 12:20:00,123.27,123.28,123.17,123.18,16647.0,107.5836,107.5923,107.4963,107.5051,16647.0
2020-01-08 12:25:00,123.2,123.22,123.14,123.17,14513.0,107.5225,107.54,107.4702,107.4963,14513.0
2020-01-08 12:30:00,123.18,123.24,123.07,123.08,21761.0,107.5051,107.5574,107.4091,107.4178,21761.0
2020-01-08 12:35:00,123.07,123.07,122.97,123.03,24756.0,107.4091,107.4091,107.3218,107.3741,24756.0
2020-01-08 12:40:00,123.03,123.06,122.96,122.98,14729.0,107.3741,107.4003,107.3131,107.3305,14729.0
2020-01-08 12:45:00,122.98,123.03,122.89,122.97,15081.0,107.3305,107.3741,107.252,107.3218,15081.0
2020-01-08 12:50:00,122.97,122.98,122.9,122.92,10889.0,107.3218,107.3305,107.2607,107.2781,10889.0
2020-01-08 12:55:00,122.93,123.0,122.92,122.97,11397.0,107.2869,107.348,107.2781,107.3218,11397.0
2020-01-08 13:00:00,122.96,122.98,122.87,122.92,10839.0,107.3131,107.3305,107.2345,107.2781,10839.0
2020-01-08 13:05:00,122.91,122.92,122.81,122.82,17307.0,107.2694,107.2781,107.1821,107.1909,17307.0
2020-01-08 13:10:00,122.82,122.89,122.78,122.85,17943.0,107.1909,107.252,107.156,107.2171,17943.0
2020-01-08 13:15:00,122.85,122.85,122.79,122.8,12381.0,107.2171,107.2171,107.1647,107.1734,12381.0
2020-01-08 13:20:00,122.81,122.82,122.78,122.8,15743.0,107.1821,107.1909,107.156,107.1734,15743.0
2020-01-08 13:25:00,122.8,122.84,122.75,122.78,20783.0,107.1734,107.2083,107.1298,107.156,20783.0
2020-01-08 13:30:00,122.79,122.79,122.71,122.75,17394.0,107.1647,107.1647,107.0949,107.1298,17394.0
2020-01-08 13:35:00,122.74,122.79,122.72,122.77,19024.0,107.1211,107.1647,107.1036,107.1472,19024.0
2020-01-08 13:40:00,122.76,122.76,122.67,122.7,14153.0,107.1385,107.1385,107.06,107.0861,14153.0
2020-01-08 13:45:00,122.67,122.71,122.63,122.68,15381.0,107.06,107.0949,107.025,107.0687,15381.0
2020-01-08 13:50:00,122.68,122.7,122.64,122.69,12890.0,107.0687,107.0861,107.0338,107.0774,12890.0
2020-01-08 13:55:00,122.69,122.77,122.68,122.74,16737.0,107.0774,107.1472,107.0687,107.1211,16737.0
2020-01-08 14:00:00,122.75,122.76,122.69,122.69,16974.0,107.1298,107.1385,107.0774,107.0774,16974.0
2020-01-08 14:05:00,122.7,122.8,122.69,122.7,14467.0,107.0861,107.1734,107.0774,107.0861,14467.0
2020-01-08 14:10:00,122.71,122.82,122.69,122.75,29723.0,107.0949,107.1909,107.0774,107.1298,29723.0
2020-01-08 14:15:00,122.74,122.75,122.7,122.74,15525.0,107.1211,107.1298,107.0861,107.1211,15525.0
2020-01-08 14:20:00,122.73,122.77,122.69,122.73,23850.0,107.1123,107.1472,107.0774,107.1123,23850.0
2020-01-08 14:25:00,122.73,122.79,122.73,122.77,20402.0,107.1123,107.1647,107.1123,107.1472,20402.0
2020-01-08 14:30:00,122.76,122.79,122.67,122.69,19578.0,107.1385,107.1647,107.06,107.0774,19578.0
2020-01-08 14:35:00,122.69,122.71,122.65,122.69,22597.0,107.0774,107.0949,107.0425,107.0774,22597.0
2020-01-08 14:40:00,122.69,122.82,122.65,122.82,24733.0,107.0774,107.1909,107.0425,107.1909,24733.0
2020-01-08 14:45:00,122.82,122.83,122.77,122.78,21919.0,107.1909,107.1996,107.1472,107.156,21919.0
2020-01-08 14:50:00,122.8,122.89,122.78,122.88,17009.0,107.1734,107.252,107.156,107.2432,17009.0
2020-01-08 14:55:00,122.89,122.95,122.87,122.91,18793.0,107.252,107.3043,107.2345,107.2694,18793.0
2020-01-08 15:00:00,122.91,122.97,122.85,122.93,32465.0,107.2694,107.3218,107.2171,107.2869,32465.0
2020-01-08 15:05:00,122.92,122.99,122.91,122.97,21277.0,107.2781,107.3392,107.2694,107.3218,21277.0
2020-01-08 15:10:00,122.98,122.99,122.9,122.99,18956.0,107.3305,107.3392,107.2607,107.3392,18956.0
2020-01-08 15:15:00,122.98,123.0,122.93,122.93,24349.0,107.3305,107.348,107.2869,107.2869,24349.0
2020-01-08 15:20:00,122.91,123.02,122.91,122.99,34004.0,107.2694,107.3654,107.2694,107.3392,34004.0
2020-01-08 15:25:00,123.0,123.07,122.98,123.06,43129.0,107.348,107.4091,107.3305,107.4003,43129.0
2020-01-08 15:30:00,123.08,123.12,123.02,123.1,41441.0,107.4178,107.4527,107.3654,107.4352,41441.0
2020-01-08 15:35:00,123.09,123.09,122.98,123.02,38273.0,107.4265,107.4265,107.3305,107.3654,38273.0
2020-01-08 15:40:00,123.0,123.1,122.96,122.99,55654.0,107.348,107.4352,107.3131,107.3392,55654.0
2020-01-08 15:45:00,122.98,123.0,122.68,122.69,109707.0,107.3305,107.348,107.0687,107.0774,109707.0
2020-01-08 15:50:00,122.68,122.82,122.65,122.66,100951.0,107.0687,107.1909,107.0425,107.0512,100951.0
2020-01-08 15:55:00,122.65,122.69,122.46,122.52,206536.0,107.0425,107.0774,106.8767,106.929,206536.0
2020-01-09 09:30:00,122.51,123.2,122.51,123.2,198474.0,106.9203,107.5225,106.9203,107.5225,198474.0
2020-01-09 09:35:00,123.2,123.22,122.67,122.68,59900.0,107.5225,107.54,107.06,107.0687,59900.0
2020-01-09 09:40:00,122.67,122.9,122.61,122.62,40823.0,107.06,107.2607,107.0076,107.0163,40823.0
2020-01-09 09:45:00,122.61,123.0,122.52,123.0,57757.0,107.0076,107.348,106.929,107.348,57757.0
2020-01-09 09:50:00,123.0,123.0,122.65,122.79,24787.0,107.348,107.348,107.0425,107.1647,24787.0
2020-01-09 09:55:00,122.8,122.95,122.72,122.93,42877.0,107.1734,107.3043,107.1036,107.2869,42877.0
2020-01-09 10:00:00,122.93,123.07,122.89,123.07,38829.0,107.2869,107.4091,107.252,107.4091,38829.0
2020-01-09 10:05:00,123.08,123.33,123.06,123.28,52328.0,107.4178,107.636,107.4003,107.5923,52328.0
2020-01-09 10:10:00,123.3,123.4,123.25,123.27,39145.0,107.6098,107.6971,107.5662,107.5836,39145.0
2020-01-09 10:15:00,123.27,123.43,123.2,123.42,27119.0,107.5836,107.7232,107.5225,107.7145,27119.0
2020-01-09 10:20:00,123.42,123.53,123.41,123.53,71101.0,107.7145,107.8105,107.7058,107.8105,71101.0
2020-01-09 10:25:00,123.55,123.77,123.53,123.71,40077.0,107.828,108.02,107.8105,107.9676,40077.0
2020-01-09 10:30:00,123.7,123.75,123.64,123.72,35197.0,107.9589,108.0025,107.9065,107.9763,35197.0
2020-01-09 10:35:00,123.71,123.73,123.61,123.63,49985.0,107.9676,107.9851,107.8803,107.8978,49985.0
2020-01-09 10:40:00,123.61,123.65,123.56,123.59,37444.0,107.8803,107.9153,107.8367,107.8629,37444.0
2020-01-09 10:45:00,123.6,123.63,123.46,123.53,27896.0,107.8716,107.8978,107.7494,107.8105,27896.0
2020-01-09 10:50:00,123.52,123.59,123.42,123.55,25393.0,107.8018,107.8629,107.7145,107.828,25393.0
2020-01-09 10:55:00,123.56,123.6,123.53,123.56,33503.0,107.8367,107.8716,107.8105,107.8367,33503.0
2020-01-09 11:00:00,123.56,123.61,123.47,123.52,41857.0,107.8367,107.8803,107.7582,107.8018,41857.0
2020-01-09 11:05:00,123.51,123.67,123.51,123.65,41764.0,107.7931,107.9327,107.7931,107.9153,41764.0
2020-01-09 11:10:00,123.65,123.71,123.56,123.59,37673.0,107.9153,107.9676,107.8367,107.8629,37673.0
2020-01-09 11:15:00,123.6,123.7,123.52,123.55,32315.0,107.8716,107.9589,107.8018,107.828,32315.0
2020-01-09 11:20:00,123.56,123.56,123.47,123.48,21933.0,107.8367,107.8367,107.7582,107.7669,21933.0
2020-01-09 11:25:00,123.49,123.53,123.41,123.47,26913.0,107.7756,107.8105,107.7058,107.7582,26913.0
2020-01-09 11:30:00,123.47,123.49,123.41,123.47,45017.0,107.7582,107.7756,107.7058,107.7582,45017.0
2020-01-09 11:35:00,123.48,123.48,123.34,123.37,28560.0,107.7669,107.7669,107.6447,107.6709,28560.0
2020-01-09 11:40:00,123.38,123.43,123.29,123.32,33898.0,107.6796,107.7232,107.6011,107.6272,33898.0
2020-01-09 11:45:00,123.31,123.44,123.31,123.39,30946.0,107.6185,107.732,107.6185,107.6883,30946.0
2020-01-09 11:50:00,123.4,123.45,123.37,123.4,20496.0,107.6971,107.7407,107.6709,107.6971,20496.0
2020-01-09 11:55:00,123.4,123.44,123.31,123.36,31596.0,107.6971,107.732,107.6185,107.6622,31596.0
2020-01-09 12:00:00,123.36,123.42,123.35,123.35,29457.0,107.6622,107.7145,107.6534,107.6534,29457.0
2020-01-09 12:05:00,123.35,123.43,123.34,123.4,19335.0,107.6534,107.7232,107.6447,107.6971,19335.0
2020-01-09 12:10:00,123.4,123.47,123.34,123.47,34916.0,107.6971,107.7582,107.6447,107.7582,34916.0
2020-01-09 12:15:00,123.46,123.58,123.44,123.55,44704.0,107.7494,107.8542,107.732,107.828,44704.0
2020-01-09 12:20:00,123.55,123.55,123.42,123.45,26142.0,107.828,107.828,107.7145,107.7407,26142.0
2020-01-09 12:25:00,123.45,123.48,123.36,123.44,29364.0,107.7407,107.7669,107.6622,107.732,29364.0
2020-01-09 12:30:00,123.44,123.48,123.42,123.42,24965.0,107.732,107.7669,107.7145,107.7145,24965.0
2020-01-09 12:35:00,123.42,123.63,123.42,123.61,23667.0,107.7145,107.8978,107.7145,107.8803,23667.0
2020-01-09 12:40:00,123.61,123.7,123.61,123.7,32865.0,107.8803,107.9589,107.8803,107.9589,32865.0
2020-01-09 12:45:00,123.7,123.72,123.62,123.69,54245.0,107.9589,107.9763,107.8891,107.9502,54245.0
2020-01-09 12:50:00,123.69,123.72,123.63,123.66,34110.0,107.9502,107.9763,107.8978,107.924,34110.0
2020-01-09 12:55:00,123.65,123.71,123.62,123.64,25345.0,107.9153,107.9676,107.8891,107.9065,25345.0
2020-01-09 13:00:00,123.65,123.66,123.53,123.62,42800.0,107.9153,107.924,107.8105,107.8891,42800.0
2020-01-09 13:05:00,123.62,123.64,123.59,123.59,43137.0,107.8891,107.9065,107.8629,107.8629,43137.0
2020-01-09 13:10:00,123.58,123.59,123.47,123.48,41116.0,107.8542,107.8629,107.7582,107.7669,41116.0
2020-01-09 13:15:00,123.48,123.51,123.39,123.42,26771.0,107.7669,107.7931,107.6883,107.7145,26771.0
2020-01-09 13:20:00,123.42,123.5,123.4,123.44,20759.0,107.7145,107.7843,107.6971,107.732,20759.0
2020-01-09 13:25:00,123.45,123.52,123.43,123.5,24444.0,107.7407,107.8018,107.7232,107.7843,24444.0
2020-01-09 13:30:00,123.51,123.58,123.49,123.54,34053.0,107.7931,107.8542,107.7756,107.8192,34053.0
2020-01-09 13:35:00,123.55,123.59,123.51,123.55,15673.0,107.828,107.8629,107.7931,107.828,15673.0
2020-01-09 13:40:00,123.54,123.59,123.52,123.59,21105.0,107.8192,107.8629,107.8018,107.8629,21105.0
2020-01-09 13:45:00,123.59,123.66,123.56,123.64,24995.0,107.8629,107.924,107.8367,107.9065,24995.0
2020-01-09 13:50:00,123.65,123.68,123.6,123.65,26198.0,107.9153,107.9414,107.8716,107.9153,26198.0
2020-01-09 13:55:00,123.65,123.67,123.6,123.65,17947.0,107.9153,107.9327,107.8716,107.9153,17947.0
2020-01-09 14:00:00,123.65,123.7,123.63,123.66,17665.0,107.9153,107.9589,107.8978,107.924,17665.0
2020-01-09 14:05:00,123.67,123.72,123.61,123.71,36726.0,107.9327,107.9763,107.8803,107.9676,36726.0
2020-01-09 14:10:00,123.71,123.72,123.6,123.63,30239.0,107.9676,107.9763,107.8716,107.8978,30239.0
2020-01-09 14:15:00,123.61,123.63,123.54,123.58,12445.0,107.8803,107.8978,107.8192,107.8542,12445.0
2020-01-09 14:20:00,123.58,123.61,123.53,123.54,17934.0,107.8542,107.8803,107.8105,107.8192,17934.0
2020-01-09 14:25:00,123.54,123.6,123.53,123.55,19932.0,107.8192,107.8716,107.8105,107.828,19932.0
2020-01-09 14:30:00,123.56,123.58,123.54,123.57,15724.0,107.8367,107.8542,107.8192,107.8454,15724.0
2020-01-09 14:35:00,123.57,123.61,123.52,123.55,24900.0,107.8454,107.8803,107.8018,107.828,24900.0
2020-01-09 14:40:00,123.56,123.63,123.56,123.6,15435.0,107.8367,107.8978,107.8367,107.8716,15435.0
2020-01-09 14:45:00,123.59,123.6,123.5,123.53,28057.0,107.8629,107.8716,107.7843,107.8105,28057.0
2020-01-09 14:50:00,123.54,123.58,123.51,123.58,35346.0,107.8192,107.8542,107.7931,107.8542,35346.0
2020-01-09 14:55:00,123.58,123.69,123.56,123.62,24751.0,107.8542,107.9502,107.8367,107.8891,24751.0
2020-01-09 15:00:00,123.61,123.64,123.58,123.62,19148.0,107.8803,107.9065,107.8542,107.8891,19148.0
2020-01-09 15:05:00,123.61,123.61,123.57,123.59,11577.0,107.8803,107.8803,107.8454,107.8629,11577.0
2020-01-09 15:10:00,123.59,123.62,123.57,123.59,35965.0,107.8629,107.8891,107.8454,107.8629,35965.0
2020-01-09 15:15:00,123.59,123.64,123.57,123.6,22456.0,107.8629,107.9065,107.8454,107.8716,22456.0
2020-01-09 15:20:00,123.61,123.61,123.56,123.6,22780.0,107.8803,107.8803,107.8367,107.8716,22780.0
2020-01-09 15:25:00,123.61,123.72,123.6,123.7,20884.0,107.8803,107.9763,107.8716,107.9589,20884.0
2020-01-09 15:30:00,123.7,123.73,123.66,123.67,22678.0,107.9589,107.9851,107.924,107.9327,22678.0
2020-01-09 15:35:00,123.67,123.67,123.56,123.58,32678.0,107.9327,107.9327,107.8367,107.8542,32678.0
2020-01-09 15:40:00,123.59,123.66,123.58,123.63,31346.0,107.8629,107.924,107.8542,107.8978,31346.0
2020-01-09 15:45:00,123.63,123.68,123.57,123.63,37152.0,107.8978,107.9414,107.8454,107.8978,37152.0
2020-01-09 15:50:00,123.63,123.8,123.62,123.67,82051.0,107.8978,108.0462,107.8891,107.9327,82051.0
2020-01-09 15:55:00,123.7,123.88,123.7,123.85,214176.0,107.9589,108.116,107.9589,108.0898,214176.0
2020-01-10 09:30:00,123.9,123.91,123.44,123.45,177782.0,108.1334,108.1422,107.732,107.7407,177782.0
2020-01-10 09:35:00,123.43,123.84,123.29,123.83,60789.0,107.7232,108.0811,107.6011,108.0723,60789.0
2020-01-10 09:40:00,123.84,124.24,123.84,124.09,111137.0,108.0811,108.4302,108.0811,108.2993,111137.0
2020-01-10 09:45:00,124.09,124.09,123.91,124.04,22711.0,108.2993,108.2993,108.1422,108.2556,22711.0
2020-01-10 09:50:00,124.02,124.04,123.82,123.92,22233.0,108.2382,108.2556,108.0636,108.1509,22233.0
2020-01-10 09:55:00,123.91,124.07,123.88,124.07,32992.0,108.1422,108.2818,108.116,108.2818,32992.0
2020-01-10 10:00:00,124.07,124.24,124.07,124.21,39964.0,108.2818,108.4302,108.2818,108.404,39964.0
2020-01-10 10:05:00,124.21,124.3,124.09,124.28,35997.0,108.404,108.4825,108.2993,108.4651,35997.0
2020-01-10 10:10:00,124.28,124.32,124.07,124.1,48238.0,108.4651,108.5,108.2818,108.308,48238.0
2020-01-10 10:15:00,124.11,124.17,123.98,124.04,38484.0,108.3167,108.3691,108.2033,108.2556,38484.0
2020-01-10 10:20:00,124.04,124.12,124.03,124.12,27434.0,108.2556,108.3254,108.2469,108.3254,27434.0
2020-01-10 10:25:00,124.12,124.12,124.0,124.0,30441.0,108.3254,108.3254,108.2207,108.2207,30441.0
2020-01-10 10:30:00,123.99,124.12,123.98,124.06,48333.0,108.212,108.3254,108.2033,108.2731,48333.0
2020-01-10 10:35:00,124.05,124.14,124.02,124.04,36844.0,108.2644,108.3429,108.2382,108.2556,36844.0
2020-01-10 10:40:00,124.04,124.05,123.91,123.98,27431.0,108.2556,108.2644,108.1422,108.2033,27431.0
2020-01-10 10:45:00,123.97,124.05,123.92,123.97,24150.0,108.1945,108.2644,108.1509,108.1945,24150.0
2020-01-10 10:50:00,123.97,123.97,123.83,123.9,22931.0,108.1945,108.1945,108.0723,108.1334,22931.0
2020-01-10 10:55:00,123.9,124.0,123.88,123.97,33167.0,108.1334,108.2207,108.116,108.1945,33167.0
2020-01-10 11:00:00,123.96,123.96,123.84,123.95,25739.0,108.1858,108.1858,108.0811,108.1771,25739.0
2020-01-10 11:05:00,123.93,123.98,123.83,123.98,20615.0,108.1596,108.2033,108.0723,108.2033,20615.0
2020-01-10 11:10:00,123.97,124.05,123.94,124.01,32850.0,108.1945,108.2644,108.1683,108.2294,32850.0
2020-01-10 11:15:00,124.02,124.02,123.9,123.92,20314.0,108.2382,108.2382,108.1334,108.1509,20314.0
2020-01-10 11:20:00,123.93,123.94,123.75,123.8,23905.0,108.1596,108.1683,108.0025,108.0462,23905.0
2020-01-10 11:25:00,123.8,123.85,123.74,123.77,31404.0,108.0462,108.0898,107.9938,108.02,31404.0
2020-01-10 11:30:00,123.76,123.82,123.68,123.79,31901.0,108.0113,108.0636,107.9414,108.0374,31901.0
2020-01-10 11:35:00,123.79,123.9,123.74,123.88,31591.0,108.0374,108.1334,107.9938,108.116,31591.0
2020-01-10 11:40:00,123.89,123.94,123.88,123.92,19783.0,108.1247,108.1683,108.116,108.1509,19783.0
2020-01-10 11:45:00,123.96,123.97,123.88,123.94,23555.0,108.1858,108.1945,108.116,108.1683,23555.0
2020-01-10 11:50:00,123.95,123.98,123.88,123.9,22394.0,108.1771,108.2033,108.116,108.1334,22394.0
2020-01-10 11:55:00,123.9,123.94,123.88,123.89,19145.0,108.1334,108.1683,108.116,108.1247,19145.0
2020-01-10 12:00:00,123.89,123.95,123.82,123.86,27434.0,108.1247,108.1771,108.0636,108.0985,27434.0
2020-01-10 12:05:00,123.87,123.89,123.78,123.82,19563.0,108.1073,108.1247,108.0287,108.0636,19563.0
2020-01-10 12:10:00,123.81,123.92,123.78,123.91,21771.0,108.0549,108.1509,108.0287,108.1422,21771.0
2020-01-10 12:15:00,123.9,123.9,123.83,123.87,24798.0,108.1334,108.1334,108.0723,108.1073,24798.0
2020-01-10 12:20:00,123.88,123.93,123.85,123.86,18673.0,108.116,108.1596,108.0898,108.0985,18673.0
2020-01-10 12:25:00,123.86,123.89,123.77,123.84,41536.0,108.0985,108.1247,108.02,108.0811,41536.0
2020-01-10 12:30:00,123.85,123.87,123.82,123.87,8867.0,108.0898,108.1073,108.0636,108.1073,8867.0
2020-01-10 12:35:00,123.88,123.92,123.86,123.92,25474.0,108.116,108.1509,108.0985,108.1509,25474.0
2020-01-10 12:40:00,123.93,123.96,123.92,123.94,13880.0,108.1596,108.1858,108.1509,108.1683,13880.0
2020-01-10 12:45:00,123.94,124.02,123.92,124.01,26755.0,108.1683,108.2382,108.1509,108.2294,26755.0
2020-01-10 12:50:00,124.0,124.0,123.94,123.97,20905.0,108.2207,108.2207,108.1683,108.1945,20905.0
2020-01-10 12:55:00,123.96,123.97,123.91,123.94,19185.0,108.1858,108.1945,108.1422,108.1683,19185.0
2020-01-10 13:00:00,123.94,124.02,123.92,124.0,18287.0,108.1683,108.2382,108.1509,108.2207,18287.0
2020-01-10 13:05:00,124.0,124.02,123.95,124.01,24943.0,108.2207,108.2382,108.1771,108.2294,24943.0
2020-01-10 13:10:00,124.01,124.07,124.0,124.07,23285.0,108.2294,108.2818,108.2207,108.2818,23285.0
2020-01-10 13:15:00,124.07,124.11,124.06,124.09,14276.0,108.2818,108.3167,108.2731,108.2993,14276.0
2020-01-10 13:20:00,124.09,124.1,124.06,124.07,17389.0,108.2993,108.308,108.2731,108.2818,17389.0
2020-01-10 13:25:00,124.08,124.09,124.04,124.08,12590.0,108.2905,108.2993,108.2556,108.2905,12590.0
2020-01-10 13:30:00,124.09,124.12,123.98,124.02,31779.0,108.2993,108.3254,108.2033,108.2382,31779.0
2020-01-10 13:35:00,124.02,124.06,124.01,124.03,11548.0,108.2382,108.2731,108.2294,108.2469,11548.0
2020-01-10 13:40:00,124.02,124.13,123.98,124.12,41926.0,108.2382,108.3342,108.2033,108.3254,41926.0
2020-01-10 13:45:00,124.12,124.14,124.11,124.13,14655.0,108.3254,108.3429,108.3167,108.3342,14655.0
2020-01-10 13:50:00,124.12,124.13,124.06,124.1,20172.0,108.3254,108.3342,108.2731,108.308,20172.0
2020-01-10 13:55:00,124.09,124.15,124.09,124.13,13544.0,108.2993,108.3516,108.2993,108.3342,13544.0
2020-01-10 14:00:00,124.13,124.24,124.11,124.16,63702.0,108.3342,108.4302,108.3167,108.3604,63702.0
2020-01-10 14:05:00,124.16,124.2,124.05,124.05,26641.0,108.3604,108.3953,108.2644,108.2644,26641.0
2020-01-10 14:10:00,124.04,124.07,123.98,123.98,15397.0,108.2556,108.2818,108.2033,108.2033,15397.0
2020-01-10 14:15:00,123.97,124.05,123.95,124.04,11330.0,108.1945,108.2644,108.1771,108.2556,11330.0
2020-01-10 14:20:00,124.04,124.05,124.0,124.01,21232.0,108.2556,108.2644,108.2207,108.2294,21232.0
2020-01-10 14:25:00,124.01,124.03,123.98,123.98,30693.0,108.2294,108.2469,108.2033,108.2033,30693.0
2020-01-10 14:30:00,123.98,124.03,123.97,123.99,27971.0,108.2033,108.2469,108.1945,108.212,27971.0
2020-01-10 14:35:00,124.01,124.03,123.97,124.02,13788.0,108.2294,108.2469,108.1945,108.2382,13788.0
2020-01-10 14:40:00,124.01,124.03,123.96,123.97,16067.0,108.2294,108.2469,108.1858,108.1945,16067.0
2020-01-10 14:45:00,123.97,124.04,123.94,124.01,18888.0,108.1945,108.2556,108.1683,108.2294,18888.0
2020-01-10 14:50:00,124.01,124.04,123.97,124.04,16131.0,108.2294,108.2556,108.1945,108.2556,16131.0
2020-01-10 14:55:00,124.05,124.07,124.0,124.02,22572.0,108.2644,108.2818,108.2207,108.2382,22572.0
2020-01-10 15:00:00,124.02,124.03,123.91,123.97,29442.0,108.2382,108.2469,108.1422,108.1945,29442.0
2020-01-10 15:05:00,123.97,123.97,123.92,123.95,23587.0,108.1945,108.1945,108.1509,108.1771,23587.0
2020-01-10 15:10:00,123.94,123.95,123.9,123.93,17379.0,108.1683,108.1771,108.1334,108.1596,17379.0
2020-01-10 15:15:00,123.94,123.96,123.9,123.93,22406.0,108.1683,108.1858,108.1334,108.1596,22406.0
2020-01-10 15:20:00,123.93,123.98,123.9,123.95,24396.0,108.1596,108.2033,108.1334,108.1771,24396.0
2020-01-10 15:25:00,123.95,124.0,123.92,123.99,40463.0,108.1771,108.2207,108.1509,108.212,40463.0
2020-01-10 15:30:00,123.98,124.0,123.91,123.93,48225.0,108.2033,108.2207,108.1422,108.1596,48225.0
2020-01-10 15:35:00,123.94,123.98,123.9,123.92,39428.0,108.1683,108.2033,108.1334,108.1509,39428.0
2020-01-10 15:40:00,123.93,123.95,123.81,123.9,31886.0,108.1596,108.1771,108.0549,108.1334,31886.0
2020-01-10 15:45:00,123.9,124.05,123.9,123.9,74667.0,108.1334,108.2644,108.1334,108.1334,74667.0
2020-01-10 15:50:00,123.91,124.07,123.91,124.03,57303.0,108.1422,108.2818,108.1422,108.2469,57303.0
2020-01-10 15:55:00,124.03,124.07,123.96,123.97,148179.0,108.2469,108.2818,108.1858,108.1945,148179.0
2020-01-13 09:30:00,124.0,124.01,123.81,123.88,172541.0,108.2207,108.2294,108.0549,108.116,172541.0
2020-01-13 09:35:00,123.88,124.24,123.85,124.18,81821.0,108.116,108.4302,108.0898,108.3778,81821.0
2020-01-13 09:40:00,124.18,124.38,124.13,124.36,37136.0,108.3778,108.5524,108.3342,108.5349,37136.0
2020-01-13 09:45:00,124.38,124.38,124.25,124.33,59820.0,108.5524,108.5524,108.4389,108.5087,59820.0
2020-01-13 09:50:00,124.31,124.39,124.23,124.39,24049.0,108.4913,108.5611,108.4214,108.5611,24049.0
2020-01-13 09:55:00,124.38,124.45,124.3,124.31,36300.0,108.5524,108.6134,108.4825,108.4913,36300.0
2020-01-13 10:00:00,124.3,124.38,124.16,124.34,37607.0,108.4825,108.5524,108.3604,108.5174,37607.0
2020-01-13 10:05:00,124.33,124.33,124.15,124.29,75848.0,108.5087,108.5087,108.3516,108.4738,75848.0
2020-01-13 10:10:00,124.29,124.34,124.18,124.29,27722.0,108.4738,108.5174,108.3778,108.4738,27722.0
2020-01-13 10:15:00,124.29,124.32,124.15,124.16,58096.0,108.4738,108.5,108.3516,108.3604,58096.0
2020-01-13 10:20:00,124.14,124.25,124.08,124.24,21345.0,108.3429,108.4389,108.2905,108.4302,21345.0
2020-01-13 10:25:00,124.25,124.32,124.21,124.26,37163.0,108.4389,108.5,108.404,108.4476,37163.0
2020-01-13 10:30:00,124.25,124.3,124.09,124.24,42944.0,108.4389,108.4825,108.2993,108.4302,42944.0
2020-01-13 10:35:00,124.26,124.3,124.22,124.29,26584.0,108.4476,108.4825,108.4127,108.4738,26584.0
2020-01-13 10:40:00,124.28,124.41,124.28,124.4,19482.0,108.4651,108.5785,108.4651,108.5698,19482.0
2020-01-13 10:45:00,124.4,124.44,124.3,124.3,21462.0,108.5698,108.6047,108.4825,108.4825,21462.0
2020-01-13 10:50:00,124.31,124.32,124.21,124.22,28797.0,108.4913,108.5,108.404,108.4127,28797.0
2020-01-13 10:55:00,124.21,124.32,124.21,124.29,14205.0,108.404,108.5,108.404,108.4738,14205.0
2020-01-13 11:00:00,124.31,124.33,124.2,124.2,19351.0,108.4913,108.5087,108.3953,108.3953,19351.0
2020-01-13 11:05:00,124.2,124.25,124.18,124.24,21003.0,108.3953,108.4389,108.3778,108.4302,21003.0
2020-01-13 11:10:00,124.23,124.23,124.17,124.18,18542.0,108.4214,108.4214,108.3691,108.3778,18542.0
2020-01-13 11:15:00,124.2,124.24,124.15,124.15,24442.0,108.3953,108.4302,108.3516,108.3516,24442.0
2020-01-13 11:20:00,124.16,124.17,124.05,124.09,20279.0,108.3604,108.3691,108.2644,108.2993,20279.0
2020-01-13 11:25:00,124.1,124.1,123.88,123.93,59121.0,108.308,108.308,108.116,108.1596,59121.0
2020-01-13 11:30:00,123.93,124.02,123.83,124.01,33815.0,108.1596,108.2382,108.0723,108.2294,33815.0
2020-01-13 11:35:00,124.02,124.07,123.98,123.99,18073.0,108.2382,108.2818,108.2033,108.212,18073.0
2020-01-13 11:40:00,123.99,124.08,123.98,124.03,19450.0,108.212,108.2905,108.2033,108.2469,19450.0
2020-01-13 11:45:00,124.04,124.23,124.0,124.22,84388.0,108.2556,108.4214,108.2207,108.4127,84388.0
2020-01-13 11:50:00,124.24,124.31,124.22,124.28,23951.0,108.4302,108.4913,108.4127,108.4651,23951.0
2020-01-13 11:55:00,124.28,124.32,124.26,124.32,18597.0,108.4651,108.5,108.4476,108.5,18597.0
2020-01-13 12:00:00,124.32,124.34,124.3,124.31,18073.0,108.5,108.5174,108.4825,108.4913,18073.0
2020-01-13 12:05:00,124.31,124.31,124.26,124.28,27687.0,108.4913,108.4913,108.4476,108.4651,27687.0
2020-01-13 12:10:00,124.26,124.39,124.25,124.37,19589.0,108.4476,108.5611,108.4389,108.5436,19589.0
2020-01-13 12:15:00,124.37,124.44,124.36,124.43,30264.0,108.5436,108.6047,108.5349,108.596,30264.0
2020-01-13 12:20:00,124.44,124.44,124.36,124.4,15628.0,108.6047,108.6047,108.5349,108.5698,15628.0
2020-01-13 12:25:00,124.4,124.42,124.36,124.37,15448.0,108.5698,108.5873,108.5349,108.5436,15448.0
2020-01-13 12:30:00,124.39,124.4,124.31,124.39,25852.0,108.5611,108.5698,108.4913,108.5611,25852.0
2020-01-13 12:35:00,124.39,124.43,124.37,124.42,17961.0,108.5611,108.596,108.5436,108.5873,17961.0
2020-01-13 12:40:00,124.43,124.46,124.41,124.42,13795.0,108.596,108.6222,108.5785,108.5873,13795.0
2020-01-13 12:45:00,124.42,124.45,124.4,124.44,15143.0,108.5873,108.6134,108.5698,108.6047,15143.0
2020-01-13 12:50:00,124.44,124.55,124.44,124.53,47902.0,108.6047,108.7007,108.6047,108.6833,47902.0
2020-01-13 12:55:00,124.52,124.55,124.45,124.46,50517.0,108.6745,108.7007,108.6134,108.6222,50517.0
2020-01-13 13:00:00,124.46,124.47,124.4,124.41,13268.0,108.6222,108.6309,108.5698,108.5785,13268.0
2020-01-13 13:05:00,124.41,124.54,124.41,124.47,34482.0,108.5785,108.692,108.5785,108.6309,34482.0
2020-01-13 13:10:00,124.46,124.47,124.37,124.44,22534.0,108.6222,108.6309,108.5436,108.6047,22534.0
2020-01-13 13:15:00,124.43,124.5,124.43,124.48,18499.0,108.596,108.6571,108.596,108.6396,18499.0
2020-01-13 13:20:00,124.48,124.52,124.4,124.43,20982.0,108.6396,108.6745,108.5698,108.596,20982.0
2020-01-13 13:25:00,124.44,124.51,124.43,124.46,15183.0,108.6047,108.6658,108.596,108.6222,15183.0
2020-01-13 13:30:00,124.46,124.48,124.37,124.4,22350.0,108.6222,108.6396,108.5436,108.5698,22350.0
2020-01-13 13:35:00,124.38,124.43,124.35,124.35,15456.0,108.5524,108.596,108.5262,108.5262,15456.0
2020-01-13 13:40:00,124.36,124.36,124.24,124.24,23945.0,108.5349,108.5349,108.4302,108.4302,23945.0
2020-01-13 13:45:00,124.24,124.3,124.23,124.27,16186.0,108.4302,108.4825,108.4214,108.4564,16186.0
2020-01-13 13:50:00,124.27,124.35,124.24,124.27,18023.0,108.4564,108.5262,108.4302,108.4564,18023.0
2020-01-13 13:55:00,124.28,124.41,124.27,124.41,33692.0,108.4651,108.5785,108.4564,108.5785,33692.0
2020-01-13 14:00:00,124.39,124.41,124.3,124.36,20107.0,108.5611,108.5785,108.4825,108.5349,20107.0
2020-01-13 14:05:00,124.36,124.41,124.3,124.41,48666.0,108.5349,108.5785,108.4825,108.5785,48666.0
2020-01-13 14:10:00,124.41,124.46,124.39,124.42,27424.0,108.5785,108.6222,108.5611,108.5873,27424.0
2020-01-13 14:15:00,124.42,124.48,124.41,124.46,30362.0,108.5873,108.6396,108.5785,108.6222,30362.0
2020-01-13 14:20:00,124.46,124.47,124.38,124.39,22782.0,108.6222,108.6309,108.5524,108.5611,22782.0
2020-01-13 14:25:00,124.38,124.39,124.3,124.31,13017.0,108.5524,108.5611,108.4825,108.4913,13017.0
2020-01-13 14:30:00,124.32,124.44,124.31,124.44,25749.0,108.5,108.6047,108.4913,108.6047,25749.0
2020-01-13 14:35:00,124.42,124.45,124.41,124.43,13542.0,108.5873,108.6134,108.5785,108.596,13542.0
2020-01-13 14:40:00,124.43,124.47,124.38,124.4,30188.0,108.596,108.6309,108.5524,108.5698,30188.0
2020-01-13 14:45:00,124.39,124.42,124.36,124.4,9172.0,108.5611,108.5873,108.5349,108.5698,9172.0
2020-01-13 14:50:00,124.41,124.45,124.4,124.45,15941.0,108.5785,108.6134,108.5698,108.6134,15941.0
2020-01-13 14:55:00,124.44,124.58,124.44,124.5,43645.0,108.6047,108.7269,108.6047,108.6571,43645.0
2020-01-13 15:00:00,124.49,124.56,124.48,124.54,25855.0,108.6484,108.7095,108.6396,108.692,25855.0
2020-01-13 15:05:00,124.54,124.58,124.49,124.57,19471.0,108.692,108.7269,108.6484,108.7182,19471.0
2020-01-13 15:10:00,124.58,124.64,124.56,124.62,25166.0,108.7269,108.7793,108.7095,108.7618,25166.0
2020-01-13 15:15:00,124.62,124.62,124.47,124.53,31053.0,108.7618,108.7618,108.6309,108.6833,31053.0
2020-01-13 15:20:00,124.52,124.55,124.5,124.53,28626.0,108.6745,108.7007,108.6571,108.6833,28626.0
2020-01-13 15:25:00,124.52,124.53,124.45,124.46,28485.0,108.6745,108.6833,108.6134,108.6222,28485.0
2020-01-13 15:30:00,124.47,124.54,124.42,124.54,43863.0,108.6309,108.692,108.5873,108.692,43863.0
2020-01-13 15:35:00,124.54,124.55,124.46,124.5,50151.0,108.692,108.7007,108.6222,108.6571,50151.0
2020-01-13 15:40:00,124.5,124.52,124.45,124.48,51464.0,108.6571,108.6745,108.6134,108.6396,51464.0
2020-01-13 15:45:00,124.48,124.68,124.47,124.67,70942.0,108.6396,108.8142,108.6309,108.8055,70942.0
2020-01-13 15:50:00,124.66,124.74,124.66,124.68,92536.0,108.7967,108.8665,108.7967,108.8142,92536.0
2020-01-13 15:55:00,124.68,124.9,124.64,124.89,330615.0,108.8142,109.0062,108.7793,108.9975,330615.0
2020-01-14 09:30:00,124.65,124.97,124.64,124.73,262999.0,108.788,109.0673,108.7793,108.8578,262999.0
2020-01-14 09:35:00,124.74,124.84,124.72,124.78,55341.0,108.8665,108.9538,108.8491,108.9015,55341.0
2020-01-14 09:40:00,124.8,124.95,124.76,124.9,37252.0,108.9189,109.0498,108.884,109.0062,37252.0
2020-01-14 09:45:00,124.91,124.96,124.89,124.92,29957.0,109.0149,109.0586,108.9975,109.0236,29957.0
2020-01-14 09:50:00,124.93,124.97,124.85,124.95,70591.0,109.0324,109.0673,108.9625,109.0498,70591.0
2020-01-14 09:55:00,124.96,125.0,124.93,124.96,67389.0,109.0586,109.0935,109.0324,109.0586,67389.0
2020-01-14 10:00:00,124.95,125.2,124.9,125.14,476255.0,109.0498,109.268,109.0062,109.2156,476255.0
2020-01-14 10:05:00,125.14,125.17,124.85,124.98,79260.0,109.2156,109.2418,108.9625,109.076,79260.0
2020-01-14 10:10:00,124.98,125.06,124.95,125.03,24982.0,109.076,109.1458,109.0498,109.1196,24982.0
2020-01-14 10:15:00,125.02,125.05,124.78,124.78,70937.0,109.1109,109.1371,108.9015,108.9015,70937.0
2020-01-14 10:20:00,124.79,124.99,124.74,124.95,61316.0,108.9102,109.0847,108.8665,109.0498,61316.0
2020-01-14 10:25:00,124.96,124.96,124.89,124.93,48735.0,109.0586,109.0586,108.9975,109.0324,48735.0
2020-01-14 10:30:00,124.93,125.1,124.88,125.06,30073.0,109.0324,109.1807,108.9887,109.1458,30073.0
2020-01-14 10:35:00,125.07,125.19,125.05,125.19,30075.0,109.1546,109.2593,109.1371,109.2593,30075.0
2020-01-14 10:40:00,125.19,125.2,124.99,125.03,34451.0,109.2593,109.268,109.0847,109.1196,34451.0
2020-01-14 10:45:00,125.03,125.08,125.0,125.02,37849.0,109.1196,109.1633,109.0935,109.1109,37849.0
2020-01-14 10:50:00,125.02,125.02,124.91,124.96,43478.0,109.1109,109.1109,109.0149,109.0586,43478.0
2020-01-14 10:55:00,124.97,125.07,124.94,125.02,40002.0,109.0673,109.1546,109.0411,109.1109,40002.0
2020-01-14 11:00:00,125.01,125.1,125.0,125.08,17930.0,109.1022,109.1807,109.0935,109.1633,17930.0
2020-01-14 11:05:00,125.07,125.11,125.02,125.08,20705.0,109.1546,109.1895,109.1109,109.1633,20705.0
2020-01-14 11:10:00,125.07,125.12,125.0,125.06,27517.0,109.1546,109.1982,109.0935,109.1458,27517.0
2020-01-14 11:15:00,125.05,125.12,124.97,125.0,27667.0,109.1371,109.1982,109.0673,109.0935,27667.0
2020-01-14 11:20:00,125.01,125.09,124.98,125.01,23580.0,109.1022,109.172,109.076,109.1022,23580.0
2020-01-14 11:25:00,125.0,125.08,124.95,125.07,39581.0,109.0935,109.1633,109.0498,109.1546,39581.0
2020-01-14 11:30:00,125.06,125.1,125.02,125.05,19456.0,109.1458,109.1807,109.1109,109.1371,19456.0
2020-01-14 11:35:00,125.06,125.09,124.95,125.03,30183.0,109.1458,109.172,109.0498,109.1196,30183.0
2020-01-14 11:40:00,125.03,125.04,124.95,125.02,25550.0,109.1196,109.1284,109.0498,109.1109,25550.0
2020-01-14 11:45:00,125.01,125.05,124.99,125.02,46204.0,109.1022,109.1371,109.0847,109.1109,46204.0
2020-01-14 11:50:00,125.01,125.02,124.94,124.99,43555.0,109.1022,109.1109,109.0411,109.0847,43555.0
2020-01-14 11:55:00,124.99,125.05,124.96,125.02,34092.0,109.0847,109.1371,109.0586,109.1109,34092.0
2020-01-14 12:00:00,125.03,125.15,125.03,125.12,28082.0,109.1196,109.2244,109.1196,109.1982,28082.0
2020-01-14 12:05:00,125.1,125.1,124.99,125.02,24867.0,109.1807,109.1807,109.0847,109.1109,24867.0
2020-01-14 12:10:00,125.02,125.06,124.98,125.02,14589.0,109.1109,109.1458,109.076,109.1109,14589.0
2020-01-14 12:15:00,125.01,125.05,124.97,124.99,19661.0,109.1022,109.1371,109.0673,109.0847,19661.0
2020-01-14 12:20:00,125.0,125.04,125.0,125.03,14994.0,109.0935,109.1284,109.0935,109.1196,14994.0
2020-01-14 12:25:00,125.03,125.04,124.93,125.0,21038.0,109.1196,109.1284,109.0324,109.0935,21038.0
2020-01-14 12:30:00,125.0,125.07,124.98,125.01,23073.0,109.0935,109.1546,109.076,109.1022,23073.0
2020-01-14 12:35:00,125.02,125.04,124.89,124.98,89233.0,109.1109,109.1284,108.9975,109.076,89233.0
2020-01-14 12:40:00,124.97,124.99,124.94,124.97,25309.0,109.0673,109.0847,109.0411,109.0673,25309.0
2020-01-14 12:45:00,124.97,125.0,124.93,124.98,14515.0,109.0673,109.0935,109.0324,109.076,14515.0
2020-01-14 12:50:00,124.99,125.03,124.99,125.01,25242.0,109.0847,109.1196,109.0847,109.1022,25242.0
2020-01-14 12:55:00,125.0,125.03,124.98,125.0,33893.0,109.0935,109.1196,109.076,109.0935,33893.0
2020-01-14 13:00:00,125.0,125.01,124.91,124.94,21138.0,109.0935,109.1022,109.0149,109.0411,21138.0
2020-01-14 13:05:00,124.94,124.94,124.76,124.76,24109.0,109.0411,109.0411,108.884,108.884,24109.0
2020-01-14 13:10:00,124.77,124.78,124.69,124.73,25416.0,108.8927,108.9015,108.8229,108.8578,25416.0
2020-01-14 13:15:00,124.74,124.77,124.69,124.72,16736.0,108.8665,108.8927,108.8229,108.8491,16736.0
2020-01-14 13:20:00,124.72,124.84,124.72,124.78,15796.0,108.8491,108.9538,108.8491,108.9015,15796.0
2020-01-14 13:25:00,124.78,124.79,124.68,124.69,27571.0,108.9015,108.9102,108.8142,108.8229,27571.0
2020-01-14 13:30:00,124.69,124.7,124.63,124.69,28874.0,108.8229,108.8316,108.7705,108.8229,28874.0
2020-01-14 13:35:00,124.68,124.75,124.52,124.68,74115.0,108.8142,108.8753,108.6745,108.8142,74115.0
2020-01-14 13:40:00,124.68,124.72,124.56,124.61,18044.0,108.8142,108.8491,108.7095,108.7531,18044.0
2020-01-14 13:45:00,124.59,124.78,124.58,124.78,22364.0,108.7356,108.9015,108.7269,108.9015,22364.0
2020-01-14 13:50:00,124.79,124.87,124.74,124.85,23285.0,108.9102,108.98,108.8665,108.9625,23285.0
2020-01-14 13:55:00,124.83,124.89,124.75,124.78,23628.0,108.9451,108.9975,108.8753,108.9015,23628.0
2020-01-14 14:00:00,124.79,124.79,124.69,124.75,33136.0,108.9102,108.9102,108.8229,108.8753,33136.0
2020-01-14 14:05:00,124.73,124.83,124.68,124.73,38656.0,108.8578,108.9451,108.8142,108.8578,38656.0
2020-01-14 14:10:00,124.73,124.82,124.7,124.81,38526.0,108.8578,108.9364,108.8316,108.9276,38526.0
2020-01-14 14:15:00,124.83,124.85,124.76,124.8,32106.0,108.9451,108.9625,108.884,108.9189,32106.0
2020-01-14 14:20:00,124.8,124.82,124.72,124.75,25055.0,108.9189,108.9364,108.8491,108.8753,25055.0
2020-01-14 14:25:00,124.75,124.85,124.72,124.85,26972.0,108.8753,108.9625,108.8491,108.9625,26972.0
2020-01-14 14:30:00,124.86,125.01,124.86,124.96,53040.0,108.9713,109.1022,108.9713,109.0586,53040.0
2020-01-14 14:35:00,124.97,124.98,124.92,124.93,16921.0,109.0673,109.076,109.0236,109.0324,16921.0
2020-01-14 14:40:00,124.94,124.96,124.84,124.87,22334.0,109.0411,109.0586,108.9538,108.98,22334.0
2020-01-14 14:45:00,124.86,124.91,124.83,124.87,29008.0,108.9713,109.0149,108.9451,108.98,29008.0
2020-01-14 14:50:00,124.87,124.88,124.81,124.84,23592.0,108.98,108.9887,108.9276,108.9538,23592.0
2020-01-14 14:55:00,124.84,124.84,124.77,124.78,22470.0,108.9538,108.9538,108.8927,108.9015,22470.0
2020-01-14 15:00:00,124.78,124.81,124.74,124.79,26718.0,108.9015,108.9276,108.8665,108.9102,26718.0
2020-01-14 15:05:00,124.8,124.83,124.75,124.77,34664.0,108.9189,108.9451,108.8753,108.8927,34664.0
2020-01-14 15:10:00,124.77,124.78,124.67,124.72,33851.0,108.8927,108.9015,108.8055,108.8491,33851.0
2020-01-14 15:15:00,124.71,124.72,124.65,124.67,32262.0,108.8404,108.8491,108.788,108.8055,32262.0
2020-01-14 15:20:00,124.68,124.75,124.66,124.74,32468.0,108.8142,108.8753,108.7967,108.8665,32468.0
2020-01-14 15:25:00,124.74,124.76,124.51,124.52,68020.0,108.8665,108.884,108.6658,108.6745,68020.0
2020-01-14 15:30:00,124.51,124.65,124.48,124.58,49686.0,108.6658,108.788,108.6396,108.7269,49686.0
2020-01-14 15:35:00,124.57,124.6,124.52,124.57,47755.0,108.7182,108.7444,108.6745,108.7182,47755.0
2020-01-14 15:40:00,124.58,124.71,124.57,124.66,61373.0,108.7269,108.8404,108.7182,108.7967,61373.0
2020-01-14 15:45:00,124.66,124.67,124.56,124.58,68105.0,108.7967,108.8055,108.7095,108.7269,68105.0
2020-01-14 15:50:00,124.57,124.57,124.48,124.55,81222.0,108.7182,108.7182,108.6396,108.7007,81222.0
2020-01-14 15:55:00,124.54,124.74,124.52,124.68,152292.0,108.692,108.8665,108.6745,108.8142,152292.0
2020-01-15 09:30:00,125.06,125.74,125.01,125.72,262634.0,109.1458,109.7393,109.1022,109.7218,262634.0
2020-01-15 09:35:00,125.74,125.88,125.57,125.68,89215.0,109.7393,109.8615,109.5909,109.6869,89215.0
2020-01-15 09:40:00,125.68,125.92,125.68,125.71,43405.0,109.6869,109.8964,109.6869,109.7131,43405.0
2020-01-15 09:45:00,125.67,125.83,125.66,125.75,48250.0,109.6782,109.8178,109.6695,109.748,48250.0
2020-01-15 09:50:00,125.74,125.8,125.59,125.73,74595.0,109.7393,109.7917,109.6084,109.7306,74595.0
2020-01-15 09:55:00,125.73,125.73,125.51,125.61,33870.0,109.7306,109.7306,109.5386,109.6258,33870.0
2020-01-15 10:00:00,125.63,125.73,125.49,125.71,35062.0,109.6433,109.7306,109.5211,109.7131,35062.0
2020-01-15 10:05:00,125.74,125.79,125.58,125.62,36965.0,109.7393,109.7829,109.5997,109.6346,36965.0
2020-01-15 10:10:00,125.59,125.68,125.51,125.6,29833.0,109.6084,109.6869,109.5386,109.6171,29833.0
2020-01-15 10:15:00,125.58,125.75,125.57,125.66,40993.0,109.5997,109.748,109.5909,109.6695,40993.0
2020-01-15 10:20:00,125.68,125.72,125.49,125.61,24249.0,109.6869,109.7218,109.5211,109.6258,24249.0
2020-01-15 10:25:00,125.6,125.75,125.57,125.72,33823.0,109.6171,109.748,109.5909,109.7218,33823.0
2020-01-15 10:30:00,125.73,125.82,125.62,125.82,26801.0,109.7306,109.8091,109.6346,109.8091,26801.0
2020-01-15 10:35:00,125.83,125.84,125.68,125.7,51440.0,109.8178,109.8266,109.6869,109.7044,51440.0
2020-01-15 10:40:00,125.69,125.71,125.6,125.62,33278.0,109.6957,109.7131,109.6171,109.6346,33278.0
2020-01-15 10:45:00,125.62,125.64,125.51,125.53,27095.0,109.6346,109.652,109.5386,109.556,27095.0
2020-01-15 10:50:00,125.51,125.66,125.51,125.64,33730.0,109.5386,109.6695,109.5386,109.652,33730.0
2020-01-15 10:55:00,125.63,125.8,125.62,125.79,46416.0,109.6433,109.7917,109.6346,109.7829,46416.0
2020-01-15 11:00:00,125.8,125.91,125.75,125.91,39517.0,109.7917,109.8877,109.748,109.8877,39517.0
2020-01-15 11:05:00,125.9,125.9,125.73,125.75,21858.0,109.8789,109.8789,109.7306,109.748,21858.0
2020-01-15 11:10:00,125.73,125.73,125.59,125.66,23558.0,109.7306,109.7306,109.6084,109.6695,23558.0
2020-01-15 11:15:00,125.65,125.73,125.57,125.71,30505.0,109.6607,109.7306,109.5909,109.7131,30505.0
2020-01-15 11:20:00,125.71,125.89,125.64,125.86,62104.0,109.7131,109.8702,109.652,109.844,62104.0
2020-01-15 11:25:00,125.88,125.91,125.67,125.72,38996.0,109.8615,109.8877,109.6782,109.7218,38996.0
2020-01-15 11:30:00,125.75,125.9,125.73,125.88,25131.0,109.748,109.8789,109.7306,109.8615,25131.0
2020-01-15 11:35:00,125.88,125.99,125.85,125.91,77963.0,109.8615,109.9575,109.8353,109.8877,77963.0
2020-01-15 11:40:00,125.9,125.96,125.83,125.93,15015.0,109.8789,109.9313,109.8178,109.9051,15015.0
2020-01-15 11:45:00,125.94,126.12,125.88,125.92,207863.0,109.9138,110.0709,109.8615,109.8964,207863.0
2020-01-15 11:50:00,125.93,125.94,125.79,125.88,56945.0,109.9051,109.9138,109.7829,109.8615,56945.0
2020-01-15 11:55:00,125.89,125.91,125.76,125.84,17436.0,109.8702,109.8877,109.7567,109.8266,17436.0
2020-01-15 12:00:00,125.84,125.93,125.78,125.82,24571.0,109.8266,109.9051,109.7742,109.8091,24571.0
2020-01-15 12:05:00,125.82,125.85,125.75,125.8,15170.0,109.8091,109.8353,109.748,109.7917,15170.0
2020-01-15 12:10:00,125.77,125.78,125.62,125.71,28640.0,109.7655,109.7742,109.6346,109.7131,28640.0
2020-01-15 12:15:00,125.71,125.8,125.67,125.68,25908.0,109.7131,109.7917,109.6782,109.6869,25908.0
2020-01-15 12:20:00,125.68,125.78,125.64,125.71,13689.0,109.6869,109.7742,109.652,109.7131,13689.0
2020-01-15 12:25:00,125.72,125.75,125.65,125.74,13909.0,109.7218,109.748,109.6607,109.7393,13909.0
2020-01-15 12:30:00,125.76,125.77,125.67,125.67,25767.0,109.7567,109.7655,109.6782,109.6782,25767.0
2020-01-15 12:35:00,125.69,125.87,125.69,125.83,26282.0,109.6957,109.8528,109.6957,109.8178,26282.0
2020-01-15 12:40:00,125.82,125.83,125.68,125.68,15093.0,109.8091,109.8178,109.6869,109.6869,15093.0
2020-01-15 12:45:00,125.68,125.7,125.63,125.65,14903.0,109.6869,109.7044,109.6433,109.6607,14903.0
2020-01-15 12:50:00,125.66,125.72,125.61,125.66,18990.0,109.6695,109.7218,109.6258,109.6695,18990.0
2020-01-15 12:55:00,125.67,125.67,125.42,125.46,24914.0,109.6782,109.6782,109.46,109.4949,24914.0
2020-01-15 13:00:00,125.44,125.58,125.42,125.56,64983.0,109.4775,109.5997,109.46,109.5822,64983.0
2020-01-15 13:05:00,125.55,125.56,125.41,125.47,15088.0,109.5735,109.5822,109.4513,109.5037,15088.0
2020-01-15 13:10:00,125.48,125.54,125.35,125.42,24578.0,109.5124,109.5647,109.3989,109.46,24578.0
2020-01-15 13:15:00,125.43,125.46,125.39,125.43,15654.0,109.4687,109.4949,109.4338,109.4687,15654.0
2020-01-15 13:20:00,125.44,125.49,125.42,125.46,16361.0,109.4775,109.5211,109.46,109.4949,16361.0
2020-01-15 13:25:00,125.45,125.56,125.44,125.53,31443.0,109.4862,109.5822,109.4775,109.556,31443.0
2020-01-15 13:30:00,125.51,125.59,125.5,125.56,43076.0,109.5386,109.6084,109.5298,109.5822,43076.0
2020-01-15 13:35:00,125.57,125.67,125.56,125.65,17071.0,109.5909,109.6782,109.5822,109.6607,17071.0
2020-01-15 13:40:00,125.64,125.71,125.58,125.7,22832.0,109.652,109.7131,109.5997,109.7044,22832.0
2020-01-15 13:45:00,125.71,125.74,125.65,125.7,14703.0,109.7131,109.7393,109.6607,109.7044,14703.0
2020-01-15 13:50:00,125.71,125.74,125.67,125.67,32748.0,109.7131,109.7393,109.6782,109.6782,32748.0
2020-01-15 13:55:00,125.66,125.83,125.66,125.81,42378.0,109.6695,109.8178,109.6695,109.8004,42378.0
2020-01-15 14:00:00,125.82,125.94,125.8,125.91,28457.0,109.8091,109.9138,109.7917,109.8877,28457.0
2020-01-15 14:05:00,125.91,125.92,125.82,125.85,20303.0,109.8877,109.8964,109.8091,109.8353,20303.0
2020-01-15 14:10:00,125.86,125.94,125.85,125.94,31528.0,109.844,109.9138,109.8353,109.9138,31528.0
2020-01-15 14:15:00,125.94,125.99,125.91,125.98,17610.0,109.9138,109.9575,109.8877,109.9488,17610.0
2020-01-15 14:20:00,125.99,126.0,125.84,125.87,24348.0,109.9575,109.9662,109.8266,109.8528,24348.0
2020-01-15 14:25:00,125.86,125.97,125.85,125.97,27231.0,109.844,109.94,109.8353,109.94,27231.0
2020-01-15 14:30:00,125.96,125.98,125.83,125.89,34535.0,109.9313,109.9488,109.8178,109.8702,34535.0
2020-01-15 14:35:00,125.89,125.89,125.78,125.87,19005.0,109.8702,109.8702,109.7742,109.8528,19005.0
2020-01-15 14:40:00,125.87,125.89,125.83,125.87,19102.0,109.8528,109.8702,109.8178,109.8528,19102.0
2020-01-15 14:45:00,125.86,125.9,125.72,125.73,27608.0,109.844,109.8789,109.7218,109.7306,27608.0
2020-01-15 14:50:00,125.73,125.74,125.67,125.71,14495.0,109.7306,109.7393,109.6782,109.7131,14495.0
2020-01-15 14:55:00,125.72,125.75,125.69,125.69,11707.0,109.7218,109.748,109.6957,109.6957,11707.0
2020-01-15 15:00:00,125.7,125.76,125.67,125.74,22017.0,109.7044,109.7567,109.6782,109.7393,22017.0
2020-01-15 15:05:00,125.75,125.8,125.71,125.72,27623.0,109.748,109.7917,109.7131,109.7218,27623.0
2020-01-15 15:10:00,125.72,125.84,125.71,125.84,33684.0,109.7218,109.8266,109.7131,109.8266,33684.0
2020-01-15 15:15:00,125.83,125.85,125.79,125.85,18575.0,109.8178,109.8353,109.7829,109.8353,18575.0
2020-01-15 15:20:00,125.84,125.9,125.79,125.82,26023.0,109.8266,109.8789,109.7829,109.8091,26023.0
2020-01-15 15:25:00,125.8,125.92,125.77,125.92,36653.0,109.7917,109.8964,109.7655,109.8964,36653.0
2020-01-15 15:30:00,125.91,125.91,125.7,125.74,39564.0,109.8877,109.8877,109.7044,109.7393,39564.0
2020-01-15 15:35:00,125.72,125.83,125.69,125.82,70996.0,109.7218,109.8178,109.6957,109.8091,70996.0
2020-01-15 15:40:00,125.82,125.86,125.73,125.82,32391.0,109.8091,109.844,109.7306,109.8091,32391.0
2020-01-15 15:45:00,125.82,125.95,125.79,125.9,52464.0,109.8091,109.9226,109.7829,109.8789,52464.0
2020-01-15 15:50:00,125.92,126.0,125.91,125.96,90158.0,109.8964,109.9662,109.8877,109.9313,90158.0
2020-01-15 15:55:00,125.97,126.0,125.88,126.0,253122.0,109.94,109.9662,109.8615,109.9662,253122.0
2020-01-16 09:30:00,126.11,126.28,125.93,125.93,187645.0,110.0622,110.2106,109.9051,109.9051,187645.0
2020-01-16 09:35:00,125.9,126.05,125.59,125.79,41330.0,109.8789,110.0098,109.6084,109.7829,41330.0
2020-01-16 09:40:00,125.77,125.78,125.61,125.63,36839.0,109.7655,109.7742,109.6258,109.6433,36839.0
2020-01-16 09:45:00,125.61,126.07,125.61,126.03,48387.0,109.6258,110.0273,109.6258,109.9924,48387.0
2020-01-16 09:50:00,126.02,126.07,125.9,126.01,61215.0,109.9837,110.0273,109.8789,109.9749,61215.0
2020-01-16 09:55:00,126.02,126.09,125.97,126.0,46300.0,109.9837,110.0448,109.94,109.9662,46300.0
2020-01-16 10:00:00,126.01,126.05,125.86,125.92,47396.0,109.9749,110.0098,109.844,109.8964,47396.0
2020-01-16 10:05:00,125.91,125.97,125.81,125.89,33467.0,109.8877,109.94,109.8004,109.8702,33467.0
2020-01-16 10:10:00,125.88,125.89,125.78,125.81,33193.0,109.8615,109.8702,109.7742,109.8004,33193.0
2020-01-16 10:15:00,125.81,126.05,125.8,125.96,43516.0,109.8004,110.0098,109.7917,109.9313,43516.0
2020-01-16 10:20:00,125.94,126.03,125.89,125.98,28212.0,109.9138,109.9924,109.8702,109.9488,28212.0
2020-01-16 10:25:00,125.98,126.08,125.97,126.08,48784.0,109.9488,110.036,109.94,110.036,48784.0
2020-01-16 10:30:00,126.09,126.12,126.01,126.1,17687.0,110.0448,110.0709,109.9749,110.0535,17687.0
2020-01-16 10:35:00,126.09,126.14,125.97,126.02,25971.0,110.0448,110.0884,109.94,109.9837,25971.0
2020-01-16 10:40:00,126.02,126.08,126.02,126.06,31360.0,109.9837,110.036,109.9837,110.0186,31360.0
2020-01-16 10:45:00,126.07,126.13,126.03,126.03,37290.0,110.0273,110.0797,109.9924,109.9924,37290.0
2020-01-16 10:50:00,126.02,126.03,125.94,126.03,52093.0,109.9837,109.9924,109.9138,109.9924,52093.0
2020-01-16 10:55:00,126.04,126.19,126.03,126.19,41964.0,110.0011,110.132,109.9924,110.132,41964.0
2020-01-16 11:00:00,126.2,126.7,126.2,126.66,138358.0,110.1408,110.5771,110.1408,110.5422,138358.0
2020-01-16 11:05:00,126.66,126.66,126.5,126.58,56268.0,110.5422,110.5422,110.4026,110.4724,56268.0
2020-01-16 11:10:00,126.57,126.78,126.54,126.75,63784.0,110.4637,110.647,110.4375,110.6208,63784.0
2020-01-16 11:15:00,126.75,126.75,126.37,126.39,36884.0,110.6208,110.6208,110.2891,110.3066,36884.0
2020-01-16 11:20:00,126.39,126.44,126.3,126.35,27920.0,110.3066,110.3502,110.228,110.2717,27920.0
2020-01-16 11:25:00,126.36,126.4,126.3,126.32,25609.0,110.2804,110.3153,110.228,110.2455,25609.0
2020-01-16 11:30:00,126.33,126.38,126.28,126.32,41152.0,110.2542,110.2979,110.2106,110.2455,41152.0
2020-01-16 11:35:00,126.32,126.34,126.24,126.26,42662.0,110.2455,110.2629,110.1757,110.1931,42662.0
2020-01-16 11:40:00,126.26,126.34,126.18,126.22,44474.0,110.1931,110.2629,110.1233,110.1582,44474.0
2020-01-16 11:45:00,126.22,126.27,126.2,126.26,23190.0,110.1582,110.2019,110.1408,110.1931,23190.0
2020-01-16 11:50:00,126.24,126.39,126.23,126.39,18030.0,110.1757,110.3066,110.1669,110.3066,18030.0
2020-01-16 11:55:00,126.39,126.45,126.35,126.41,22315.0,110.3066,110.3589,110.2717,110.324,22315.0
2020-01-16 12:00:00,126.4,126.48,126.36,126.38,26740.0,110.3153,110.3851,110.2804,110.2979,26740.0
2020-01-16 12:05:00,126.38,126.48,126.36,126.41,37512.0,110.2979,110.3851,110.2804,110.324,37512.0
2020-01-16 12:10:00,126.42,126.46,126.4,126.43,17984.0,110.3328,110.3677,110.3153,110.3415,17984.0
2020-01-16 12:15:00,126.43,126.52,126.39,126.51,20093.0,110.3415,110.42,110.3066,110.4113,20093.0
2020-01-16 12:20:00,126.51,126.51,126.45,126.45,17973.0,110.4113,110.4113,110.3589,110.3589,17973.0
2020-01-16 12:25:00,126.46,126.47,126.42,126.45,20913.0,110.3677,110.3764,110.3328,110.3589,20913.0
2020-01-16 12:30:00,126.45,126.48,126.39,126.44,33678.0,110.3589,110.3851,110.3066,110.3502,33678.0
2020-01-16 12:35:00,126.43,126.43,126.37,126.42,32688.0,110.3415,110.3415,110.2891,110.3328,32688.0
2020-01-16 12:40:00,126.41,126.44,126.37,126.39,26760.0,110.324,110.3502,110.2891,110.3066,26760.0
2020-01-16 12:45:00,126.4,126.4,126.35,126.36,24684.0,110.3153,110.3153,110.2717,110.2804,24684.0
2020-01-16 12:50:00,126.37,126.4,126.35,126.37,23763.0,110.2891,110.3153,110.2717,110.2891,23763.0
2020-01-16 12:55:00,126.37,126.41,126.33,126.41,24376.0,110.2891,110.324,110.2542,110.324,24376.0
2020-01-16 13:00:00,126.4,126.4,126.28,126.31,36308.0,110.3153,110.3153,110.2106,110.2368,36308.0
2020-01-16 13:05:00,126.3,126.33,126.24,126.27,30545.0,110.228,110.2542,110.1757,110.2019,30545.0
2020-01-16 13:10:00,126.27,126.27,126.18,126.21,31504.0,110.2019,110.2019,110.1233,110.1495,31504.0
2020-01-16 13:15:00,126.21,126.22,126.15,126.16,17411.0,110.1495,110.1582,110.0971,110.1058,17411.0
2020-01-16 13:20:00,126.16,126.21,126.15,126.19,26079.0,110.1058,110.1495,110.0971,110.132,26079.0
2020-01-16 13:25:00,126.18,126.21,126.15,126.16,18222.0,110.1233,110.1495,110.0971,110.1058,18222.0
2020-01-16 13:30:00,126.15,126.23,126.13,126.16,49294.0,110.0971,110.1669,110.0797,110.1058,49294.0
2020-01-16 13:35:00,126.17,126.28,126.15,126.27,25518.0,110.1146,110.2106,110.0971,110.2019,25518.0
2020-01-16 13:40:00,126.27,126.27,126.09,126.16,314519.0,110.2019,110.2019,110.0448,110.1058,314519.0
2020-01-16 13:45:00,126.16,126.16,126.05,126.06,56129.0,110.1058,110.1058,110.0098,110.0186,56129.0
2020-01-16 13:50:00,126.06,126.07,126.01,126.06,58613.0,110.0186,110.0273,109.9749,110.0186,58613.0
2020-01-16 13:55:00,126.06,126.17,126.05,126.17,29008.0,110.0186,110.1146,110.0098,110.1146,29008.0
2020-01-16 14:00:00,126.16,126.17,126.07,126.08,29453.0,110.1058,110.1146,110.0273,110.036,29453.0
2020-01-16 14:05:00,126.09,126.1,126.0,126.03,38615.0,110.0448,110.0535,109.9662,109.9924,38615.0
2020-01-16 14:10:00,126.02,126.06,125.99,126.04,25745.0,109.9837,110.0186,109.9575,110.0011,25745.0
2020-01-16 14:15:00,126.04,126.05,125.99,126.01,31871.0,110.0011,110.0098,109.9575,109.9749,31871.0
2020-01-16 14:20:00,126.01,126.01,125.93,125.94,33294.0,109.9749,109.9749,109.9051,109.9138,33294.0
2020-01-16 14:25:00,125.93,126.01,125.91,126.01,26299.0,109.9051,109.9749,109.8877,109.9749,26299.0
2020-01-16 14:30:00,126.0,126.01,125.92,125.93,28428.0,109.9662,109.9749,109.8964,109.9051,28428.0
2020-01-16 14:35:00,125.94,125.98,125.92,125.95,20808.0,109.9138,109.9488,109.8964,109.9226,20808.0
2020-01-16 14:40:00,125.95,125.96,125.91,125.96,16689.0,109.9226,109.9313,109.8877,109.9313,16689.0
2020-01-16 14:45:00,125.96,126.0,125.94,125.99,34124.0,109.9313,109.9662,109.9138,109.9575,34124.0
2020-01-16 14:50:00,125.99,126.05,125.99,126.0,33554.0,109.9575,110.0098,109.9575,109.9662,33554.0
2020-01-16 14:55:00,126.0,126.0,125.96,126.0,40637.0,109.9662,109.9662,109.9313,109.9662,40637.0
2020-01-16 15:00:00,126.0,126.0,125.94,125.95,51496.0,109.9662,109.9662,109.9138,109.9226,51496.0
2020-01-16 15:05:00,125.95,125.96,125.82,125.85,57564.0,109.9226,109.9313,109.8091,109.8353,57564.0
2020-01-16 15:10:00,125.85,125.97,125.85,125.96,76933.0,109.8353,109.94,109.8353,109.9313,76933.0
2020-01-16 15:15:00,125.96,126.01,125.95,126.0,46657.0,109.9313,109.9749,109.9226,109.9662,46657.0
2020-01-16 15:20:00,126.0,126.0,125.95,125.96,38470.0,109.9662,109.9662,109.9226,109.9313,38470.0
2020-01-16 15:25:00,125.95,126.0,125.94,125.95,47531.0,109.9226,109.9662,109.9138,109.9226,47531.0
2020-01-16 15:30:00,125.95,126.01,125.94,125.98,66477.0,109.9226,109.9749,109.9138,109.9488,66477.0
2020-01-16 15:35:00,125.97,126.05,125.97,126.0,69704.0,109.94,110.0098,109.94,109.9662,69704.0
2020-01-16 15:40:00,126.0,126.09,126.0,126.07,64710.0,109.9662,110.0448,109.9662,110.0273,64710.0
2020-01-16 15:45:00,126.07,126.07,125.9,126.01,80470.0,110.0273,110.0273,109.8789,109.9749,80470.0
2020-01-16 15:50:00,126.02,126.08,126.0,126.06,85530.0,109.9837,110.036,109.9662,110.0186,85530.0
2020-01-16 15:55:00,125.98,126.1,125.97,126.1,198303.0,109.9488,110.0535,109.94,110.0535,198303.0
2020-01-17 09:30:00,126.35,126.84,126.35,126.78,1360032.0,110.2717,110.6993,110.2717,110.647,1360032.0
2020-01-17 09:35:00,126.76,126.89,126.61,126.84,100312.0,110.6295,110.743,110.4986,110.6993,100312.0
2020-01-17 09:40:00,126.84,127.0,126.74,126.87,291409.0,110.6993,110.839,110.612,110.7255,291409.0
2020-01-17 09:45:00,126.87,126.88,126.71,126.76,35819.0,110.7255,110.7342,110.5859,110.6295,35819.0
2020-01-17 09:50:00,126.77,126.97,126.76,126.97,56024.0,110.6382,110.8128,110.6295,110.8128,56024.0
2020-01-17 09:55:00,126.98,126.98,126.74,126.86,98036.0,110.8215,110.8215,110.612,110.7168,98036.0
2020-01-17 10:00:00,126.83,126.91,126.64,126.79,66700.0,110.6906,110.7604,110.5248,110.6557,66700.0
2020-01-17 10:05:00,126.79,126.79,126.62,126.67,109504.0,110.6557,110.6557,110.5073,110.5509,109504.0
2020-01-17 10:10:00,126.66,126.67,126.53,126.56,82088.0,110.5422,110.5509,110.4288,110.4549,82088.0
2020-01-17 10:15:00,126.56,126.63,126.48,126.61,50301.0,110.4549,110.516,110.3851,110.4986,50301.0
2020-01-17 10:20:00,126.61,126.65,126.57,126.6,39790.0,110.4986,110.5335,110.4637,110.4899,39790.0
2020-01-17 10:25:00,126.6,126.71,126.58,126.68,40559.0,110.4899,110.5859,110.4724,110.5597,40559.0
2020-01-17 10:30:00,126.67,126.7,126.58,126.63,44109.0,110.5509,110.5771,110.4724,110.516,44109.0
2020-01-17 10:35:00,126.61,126.69,126.56,126.66,42974.0,110.4986,110.5684,110.4549,110.5422,42974.0
2020-01-17 10:40:00,126.67,126.86,126.63,126.84,48552.0,110.5509,110.7168,110.516,110.6993,48552.0
2020-01-17 10:45:00,126.86,126.86,126.71,126.73,31360.0,110.7168,110.7168,110.5859,110.6033,31360.0
2020-01-17 10:50:00,126.72,126.74,126.58,126.66,32182.0,110.5946,110.612,110.4724,110.5422,32182.0
2020-01-17 10:55:00,126.67,126.78,126.63,126.71,29754.0,110.5509,110.647,110.516,110.5859,29754.0
2020-01-17 11:00:00,126.7,126.71,126.61,126.65,47987.0,110.5771,110.5859,110.4986,110.5335,47987.0
2020-01-17 11:05:00,126.65,126.69,126.56,126.58,24278.0,110.5335,110.5684,110.4549,110.4724,24278.0
2020-01-17 11:10:00,126.58,126.7,126.57,126.69,38359.0,110.4724,110.5771,110.4637,110.5684,38359.0
2020-01-17 11:15:00,126.67,126.68,126.57,126.68,28527.0,110.5509,110.5597,110.4637,110.5597,28527.0
2020-01-17 11:20:00,126.68,126.68,126.6,126.62,40116.0,110.5597,110.5597,110.4899,110.5073,40116.0
2020-01-17 11:25:00,126.61,126.62,126.47,126.53,57382.0,110.4986,110.5073,110.3764,110.4288,57382.0
2020-01-17 11:30:00,126.53,126.66,126.52,126.62,23956.0,110.4288,110.5422,110.42,110.5073,23956.0
2020-01-17 11:35:00,126.64,126.66,126.57,126.65,32986.0,110.5248,110.5422,110.4637,110.5335,32986.0
2020-01-17 11:40:00,126.65,126.66,126.57,126.63,27616.0,110.5335,110.5422,110.4637,110.516,27616.0
2020-01-17 11:45:00,126.64,126.64,126.58,126.64,38404.0,110.5248,110.5248,110.4724,110.5248,38404.0
2020-01-17 11:50:00,126.64,126.64,126.54,126.59,52901.0,110.5248,110.5248,110.4375,110.4811,52901.0
2020-01-17 11:55:00,126.58,126.69,126.56,126.69,32129.0,110.4724,110.5684,110.4549,110.5684,32129.0
2020-01-17 12:00:00,126.69,126.71,126.64,126.7,46927.0,110.5684,110.5859,110.5248,110.5771,46927.0
2020-01-17 12:05:00,126.7,126.74,126.64,126.74,38932.0,110.5771,110.612,110.5248,110.612,38932.0
2020-01-17 12:10:00,126.75,126.76,126.72,126.74,35443.0,110.6208,110.6295,110.5946,110.612,35443.0
2020-01-17 12:15:00,126.75,126.81,126.74,126.81,28262.0,110.6208,110.6731,110.612,110.6731,28262.0
2020-01-17 12:20:00,126.82,126.9,126.79,126.83,38770.0,110.6819,110.7517,110.6557,110.6906,38770.0
2020-01-17 12:25:00,126.83,126.91,126.81,126.85,33509.0,110.6906,110.7604,110.6731,110.708,33509.0
2020-01-17 12:30:00,126.86,126.9,126.83,126.86,22898.0,110.7168,110.7517,110.6906,110.7168,22898.0
2020-01-17 12:35:00,126.85,126.85,126.78,126.79,41243.0,110.708,110.708,110.647,110.6557,41243.0
2020-01-17 12:40:00,126.79,126.79,126.72,126.75,33672.0,110.6557,110.6557,110.5946,110.6208,33672.0
2020-01-17 12:45:00,126.76,126.76,126.68,126.7,22175.0,110.6295,110.6295,110.5597,110.5771,22175.0
2020-01-17 12:50:00,126.7,126.73,126.65,126.7,32032.0,110.5771,110.6033,110.5335,110.5771,32032.0
2020-01-17 12:55:00,126.71,126.73,126.64,126.66,20231.0,110.5859,110.6033,110.5248,110.5422,20231.0
2020-01-17 13:00:00,126.65,126.69,126.61,126.69,29423.0,110.5335,110.5684,110.4986,110.5684,29423.0
2020-01-17 13:05:00,126.68,126.73,126.66,126.72,14672.0,110.5597,110.6033,110.5422,110.5946,14672.0
2020-01-17 13:10:00,126.72,126.74,126.68,126.68,18511.0,110.5946,110.612,110.5597,110.5597,18511.0
2020-01-17 13:15:00,126.68,126.78,126.64,126.76,24335.0,110.5597,110.647,110.5248,110.6295,24335.0
2020-01-17 13:20:00,126.76,126.78,126.71,126.73,28571.0,110.6295,110.647,110.5859,110.6033,28571.0
2020-01-17 13:25:00,126.76,126.8,126.75,126.8,19488.0,110.6295,110.6644,110.6208,110.6644,19488.0
2020-01-17 13:30:00,126.8,126.91,126.8,126.9,28828.0,110.6644,110.7604,110.6644,110.7517,28828.0
2020-01-17 13:35:00,126.91,126.93,126.87,126.88,22494.0,110.7604,110.7779,110.7255,110.7342,22494.0
2020-01-17 13:40:00,126.89,126.9,126.78,126.79,30206.0,110.743,110.7517,110.647,110.6557,30206.0
2020-01-17 13:45:00,126.8,126.83,126.78,126.82,20217.0,110.6644,110.6906,110.647,110.6819,20217.0
2020-01-17 13:50:00,126.83,126.87,126.82,126.85,34104.0,110.6906,110.7255,110.6819,110.708,34104.0
2020-01-17 13:55:00,126.85,126.87,126.79,126.8,18041.0,110.708,110.7255,110.6557,110.6644,18041.0
2020-01-17 14:00:00,126.81,126.82,126.74,126.79,22187.0,110.6731,110.6819,110.612,110.6557,22187.0
2020-01-17 14:05:00,126.81,126.86,126.76,126.86,34161.0,110.6731,110.7168,110.6295,110.7168,34161.0
2020-01-17 14:10:00,126.87,126.89,126.83,126.86,29937.0,110.7255,110.743,110.6906,110.7168,29937.0
2020-01-17 14:15:00,126.86,126.88,126.85,126.85,34540.0,110.7168,110.7342,110.708,110.708,34540.0
2020-01-17 14:20:00,126.85,126.86,126.77,126.78,54532.0,110.708,110.7168,110.6382,110.647,54532.0
2020-01-17 14:25:00,126.77,126.81,126.72,126.74,59330.0,110.6382,110.6731,110.5946,110.612,59330.0
2020-01-17 14:30:00,126.75,126.76,126.69,126.72,56564.0,110.6208,110.6295,110.5684,110.5946,56564.0
2020-01-17 14:35:00,126.72,126.74,126.61,126.69,53685.0,110.5946,110.612,110.4986,110.5684,53685.0
2020-01-17 14:40:00,126.69,126.7,126.65,126.69,33952.0,110.5684,110.5771,110.5335,110.5684,33952.0
2020-01-17 14:45:00,126.69,126.7,126.6,126.62,31877.0,110.5684,110.5771,110.4899,110.5073,31877.0
2020-01-17 14:50:00,126.63,126.63,126.57,126.6,96101.0,110.516,110.516,110.4637,110.4899,96101.0
2020-01-17 14:55:00,126.6,126.68,126.59,126.66,32895.0,110.4899,110.5597,110.4811,110.5422,32895.0
2020-01-17 15:00:00,126.65,126.67,126.56,126.58,46379.0,110.5335,110.5509,110.4549,110.4724,46379.0
2020-01-17 15:05:00,126.57,126.58,126.44,126.44,40391.0,110.4637,110.4724,110.3502,110.3502,40391.0
2020-01-17 15:10:00,126.43,126.44,126.33,126.35,66010.0,110.3415,110.3502,110.2542,110.2717,66010.0
2020-01-17 15:15:00,126.34,126.36,126.24,126.25,53518.0,110.2629,110.2804,110.1757,110.1844,53518.0
2020-01-17 15:20:00,126.24,126.26,126.13,126.19,103620.0,110.1757,110.1931,110.0797,110.132,103620.0
2020-01-17 15:25:00,126.2,126.25,126.09,126.15,165862.0,110.1408,110.1844,110.0448,110.0971,165862.0
2020-01-17 15:30:00,126.14,126.26,126.13,126.23,195844.0,110.0884,110.1931,110.0797,110.1669,195844.0
2020-01-17 15:35:00,126.24,126.24,125.92,125.92,265175.0,110.1757,110.1757,109.8964,109.8964,265175.0
2020-01-17 15:40:00,125.94,126.07,125.88,126.03,268510.0,109.9138,110.0273,109.8615,109.9924,268510.0
2020-01-17 15:45:00,126.02,126.36,126.02,126.36,115348.0,109.9837,110.2804,109.9837,110.2804,115348.0
2020-01-17 15:50:00,126.34,126.43,126.28,126.3,246502.0,110.2629,110.3415,110.2106,110.228,246502.0
2020-01-17 15:55:00,126.3,126.43,126.26,126.38,449482.0,110.228,110.3415,110.1931,110.2979,449482.0
2020-01-21 09:30:00,126.41,126.62,125.62,126.01,520628.0,110.324,110.5073,109.6346,109.9749,520628.0
2020-01-21 09:35:00,126.05,126.1,125.56,125.58,112043.0,110.0098,110.0535,109.5822,109.5997,112043.0
2020-01-21 09:40:00,125.59,125.89,125.55,125.79,91160.0,109.6084,109.8702,109.5735,109.7829,91160.0
2020-01-21 09:45:00,125.78,125.94,125.55,125.55,109871.0,109.7742,109.9138,109.5735,109.5735,109871.0
2020-01-21 09:50:00,125.53,125.55,125.22,125.38,79936.0,109.556,109.5735,109.2855,109.4251,79936.0
2020-01-21 09:55:00,125.39,125.43,125.2,125.27,63976.0,109.4338,109.4687,109.268,109.3291,63976.0
2020-01-21 10:00:00,125.28,125.37,125.2,125.24,81026.0,109.3378,109.4164,109.268,109.3029,81026.0
2020-01-21 10:05:00,125.24,125.34,125.02,125.09,174095.0,109.3029,109.3902,109.1109,109.172,174095.0
2020-01-21 10:10:00,125.1,125.16,125.03,125.06,48947.0,109.1807,109.2331,109.1196,109.1458,48947.0
2020-01-21 10:15:00,125.05,125.07,124.93,125.02,85893.0,109.1371,109.1546,109.0324,109.1109,85893.0
2020-01-21 10:20:00,125.02,125.21,124.94,125.13,56896.0,109.1109,109.2767,109.0411,109.2069,56896.0
2020-01-21 10:25:00,125.11,125.15,124.95,125.13,70751.0,109.1895,109.2244,109.0498,109.2069,70751.0
2020-01-21 10:30:00,125.12,125.23,125.08,125.21,36991.0,109.1982,109.2942,109.1633,109.2767,36991.0
2020-01-21 10:35:00,125.21,125.36,125.2,125.31,43149.0,109.2767,109.4077,109.268,109.364,43149.0
2020-01-21 10:40:00,125.31,125.34,125.15,125.17,41750.0,109.364,109.3902,109.2244,109.2418,41750.0
2020-01-21 10:45:00,125.18,125.22,125.11,125.12,40777.0,109.2506,109.2855,109.1895,109.1982,40777.0
2020-01-21 10:50:00,125.12,125.16,125.01,125.05,55032.0,109.1982,109.2331,109.1022,109.1371,55032.0
2020-01-21 10:55:00,125.04,125.05,124.87,124.89,52344.0,109.1284,109.1371,108.98,108.9975,52344.0
2020-01-21 11:00:00,124.89,125.05,124.84,125.04,48268.0,108.9975,109.1371,108.9538,109.1284,48268.0
2020-01-21 11:05:00,125.04,125.07,124.99,125.01,65742.0,109.1284,109.1546,109.0847,109.1022,65742.0
2020-01-21 11:10:00,125.01,125.06,124.98,125.02,57708.0,109.1022,109.1458,109.076,109.1109,57708.0
2020-01-21 11:15:00,125.01,125.1,124.95,124.97,75237.0,109.1022,109.1807,109.0498,109.0673,75237.0
2020-01-21 11:20:00,124.97,125.07,124.96,125.02,67761.0,109.0673,109.1546,109.0586,109.1109,67761.0
2020-01-21 11:25:00,125.02,125.07,125.0,125.04,104589.0,109.1109,109.1546,109.0935,109.1284,104589.0
2020-01-21 11:30:00,125.04,125.36,125.02,125.33,138720.0,109.1284,109.4077,109.1109,109.3815,138720.0
2020-01-21 11:35:00,125.33,125.59,125.32,125.41,68679.0,109.3815,109.6084,109.3727,109.4513,68679.0
2020-01-21 11:40:00,125.43,125.48,125.34,125.45,31763.0,109.4687,109.5124,109.3902,109.4862,31763.0
2020-01-21 11:45:00,125.45,125.46,125.37,125.38,39991.0,109.4862,109.4949,109.4164,109.4251,39991.0
2020-01-21 11:50:00,125.38,125.46,125.37,125.41,49402.0,109.4251,109.4949,109.4164,109.4513,49402.0
2020-01-21 11:55:00,125.42,125.55,125.4,125.5,56410.0,109.46,109.5735,109.4426,109.5298,56410.0
2020-01-21 12:00:00,125.49,125.5,125.4,125.42,35232.0,109.5211,109.5298,109.4426,109.46,35232.0
2020-01-21 12:05:00,125.42,125.49,125.39,125.48,33812.0,109.46,109.5211,109.4338,109.5124,33812.0
2020-01-21 12:10:00,125.48,125.57,125.4,125.41,35516.0,109.5124,109.5909,109.4426,109.4513,35516.0
2020-01-21 12:15:00,125.42,125.49,125.36,125.37,23721.0,109.46,109.5211,109.4077,109.4164,23721.0
2020-01-21 12:20:00,125.37,125.43,125.3,125.42,31089.0,109.4164,109.4687,109.3553,109.46,31089.0
2020-01-21 12:25:00,125.41,125.42,125.35,125.4,21110.0,109.4513,109.46,109.3989,109.4426,21110.0
2020-01-21 12:30:00,125.4,125.44,125.38,125.44,28438.0,109.4426,109.4775,109.4251,109.4775,28438.0
2020-01-21 12:35:00,125.45,125.49,125.42,125.48,20118.0,109.4862,109.5211,109.46,109.5124,20118.0
2020-01-21 12:40:00,125.49,125.54,125.48,125.51,18291.0,109.5211,109.5647,109.5124,109.5386,18291.0
2020-01-21 12:45:00,125.51,125.57,125.5,125.5,22126.0,109.5386,109.5909,109.5298,109.5298,22126.0
2020-01-21 12:50:00,125.51,125.59,125.46,125.47,39889.0,109.5386,109.6084,109.4949,109.5037,39889.0
2020-01-21 12:55:00,125.47,125.51,125.44,125.48,27152.0,109.5037,109.5386,109.4775,109.5124,27152.0
2020-01-21 13:00:00,125.48,125.48,125.4,125.46,55951.0,109.5124,109.5124,109.4426,109.4949,55951.0
2020-01-21 13:05:00,125.47,125.51,125.44,125.5,24962.0,109.5037,109.5386,109.4775,109.5298,24962.0
2020-01-21 13:10:00,125.49,125.55,125.48,125.5,25404.0,109.5211,109.5735,109.5124,109.5298,25404.0
2020-01-21 13:15:00,125.51,125.6,125.5,125.56,42992.0,109.5386,109.6171,109.5298,109.5822,42992.0
2020-01-21 13:20:00,125.56,125.63,125.5,125.61,37591.0,109.5822,109.6433,109.5298,109.6258,37591.0
2020-01-21 13:25:00,125.62,125.72,125.61,125.66,142591.0,109.6346,109.7218,109.6258,109.6695,142591.0
2020-01-21 13:30:00,125.67,126.07,125.64,126.05,223996.0,109.6782,110.0273,109.652,110.0098,223996.0
2020-01-21 13:35:00,126.04,126.04,125.83,125.95,64316.0,110.0011,110.0011,109.8178,109.9226,64316.0
2020-01-21 13:40:00,125.93,125.93,125.62,125.82,118647.0,109.9051,109.9051,109.6346,109.8091,118647.0
2020-01-21 13:45:00,125.83,125.89,125.79,125.85,33633.0,109.8178,109.8702,109.7829,109.8353,33633.0
2020-01-21 13:50:00,125.88,125.92,125.79,125.92,35437.0,109.8615,109.8964,109.7829,109.8964,35437.0
2020-01-21 13:55:00,125.93,125.93,125.8,125.91,133502.0,109.9051,109.9051,109.7917,109.8877,133502.0
2020-01-21 14:00:00,125.89,126.13,125.8,126.1,198546.0,109.8702,110.0797,109.7917,110.0535,198546.0
2020-01-21 14:05:00,126.08,126.1,126.0,126.08,61393.0,110.036,110.0535,109.9662,110.036,61393.0
2020-01-21 14:10:00,126.07,126.1,126.05,126.09,39885.0,110.0273,110.0535,110.0098,110.0448,39885.0
2020-01-21 14:15:00,126.1,126.16,126.05,126.07,44435.0,110.0535,110.1058,110.0098,110.0273,44435.0
2020-01-21 14:20:00,126.08,126.11,125.99,126.09,43578.0,110.036,110.0622,109.9575,110.0448,43578.0
2020-01-21 14:25:00,126.08,126.16,126.0,126.03,44546.0,110.036,110.1058,109.9662,109.9924,44546.0
2020-01-21 14:30:00,126.04,126.1,126.02,126.05,24651.0,110.0011,110.0535,109.9837,110.0098,24651.0
2020-01-21 14:35:00,126.05,126.13,126.0,126.12,41730.0,110.0098,110.0797,109.9662,110.0709,41730.0
2020-01-21 14:40:00,126.14,126.18,126.09,126.16,20973.0,110.0884,110.1233,110.0448,110.1058,20973.0
2020-01-21 14:45:00,126.16,126.21,126.13,126.2,32990.0,110.1058,110.1495,110.0797,110.1408,32990.0
2020-01-21 14:50:00,126.2,126.2,126.09,126.16,29406.0,110.1408,110.1408,110.0448,110.1058,29406.0
2020-01-21 14:55:00,126.16,126.25,126.16,126.2,32243.0,110.1058,110.1844,110.1058,110.1408,32243.0
2020-01-21 15:00:00,126.2,126.27,126.18,126.21,39098.0,110.1408,110.2019,110.1233,110.1495,39098.0
2020-01-21 15:05:00,126.22,126.23,126.14,126.2,34969.0,110.1582,110.1669,110.0884,110.1408,34969.0
2020-01-21 15:10:00,126.19,126.22,126.15,126.17,26835.0,110.132,110.1582,110.0971,110.1146,26835.0
2020-01-21 15:15:00,126.18,126.21,126.14,126.17,35815.0,110.1233,110.1495,110.0884,110.1146,35815.0
2020-01-21 15:20:00,126.17,126.19,126.01,126.03,79041.0,110.1146,110.132,109.9749,109.9924,79041.0
2020-01-21 15:25:00,126.03,126.08,125.93,125.99,64517.0,109.9924,110.036,109.9051,109.9575,64517.0
2020-01-21 15:30:00,126.0,126.03,125.91,125.93,57037.0,109.9662,109.9924,109.8877,109.9051,57037.0
2020-01-21 15:35:00,125.92,126.01,125.89,126.0,34984.0,109.8964,109.9749,109.8702,109.9662,34984.0
2020-01-21 15:40:00,125.99,126.04,125.9,126.01,73686.0,109.9575,110.0011,109.8789,109.9749,73686.0
2020-01-21 15:45:00,126.01,126.05,125.9,125.9,49691.0,109.9749,110.0098,109.8789,109.8789,49691.0
2020-01-21 15:50:00,125.89,126.04,125.86,126.04,105551.0,109.8702,110.0011,109.844,110.0011,105551.0
2020-01-21 15:55:00,126.03,126.2,125.97,126.14,376411.0,109.9924,110.1408,109.94,110.0884,376411.0
2020-01-22 09:30:00,126.33,126.47,126.2,126.27,198116.0,110.2542,110.3764,110.1408,110.2019,198116.0
2020-01-22 09:35:00,126.3,126.44,126.15,126.38,95487.0,110.228,110.3502,110.0971,110.2979,95487.0
2020-01-22 09:40:00,126.38,126.38,126.09,126.23,49472.0,110.2979,110.2979,110.0448,110.1669,49472.0
2020-01-22 09:45:00,126.23,126.23,126.02,126.04,66929.0,110.1669,110.1669,109.9837,110.0011,66929.0
2020-01-22 09:50:00,126.05,126.09,125.83,125.99,89598.0,110.0098,110.0448,109.8178,109.9575,89598.0
2020-01-22 09:55:00,125.98,126.06,125.93,126.01,54632.0,109.9488,110.0186,109.9051,109.9749,54632.0
2020-01-22 10:00:00,126.02,126.19,125.99,126.19,68527.0,109.9837,110.132,109.9575,110.132,68527.0
2020-01-22 10:05:00,126.19,126.34,126.11,126.32,70596.0,110.132,110.2629,110.0622,110.2455,70596.0
2020-01-22 10:10:00,126.32,126.48,126.3,126.41,133171.0,110.2455,110.3851,110.228,110.324,133171.0
2020-01-22 10:15:00,126.41,126.43,126.26,126.32,43195.0,110.324,110.3415,110.1931,110.2455,43195.0
2020-01-22 10:20:00,126.33,126.36,126.21,126.32,44434.0,110.2542,110.2804,110.1495,110.2455,44434.0
2020-01-22 10:25:00,126.33,126.38,126.15,126.17,39495.0,110.2542,110.2979,110.0971,110.1146,39495.0
2020-01-22 10:30:00,126.22,126.31,126.21,126.23,57075.0,110.1582,110.2368,110.1495,110.1669,57075.0
2020-01-22 10:35:00,126.23,126.44,126.17,126.42,139345.0,110.1669,110.3502,110.1146,110.3328,139345.0
2020-01-22 10:40:00,126.42,126.46,126.37,126.4,52491.0,110.3328,110.3677,110.2891,110.3153,52491.0
2020-01-22 10:45:00,126.4,126.45,126.36,126.37,50932.0,110.3153,110.3589,110.2804,110.2891,50932.0
2020-01-22 10:50:00,126.37,126.48,126.35,126.43,38152.0,110.2891,110.3851,110.2717,110.3415,38152.0
2020-01-22 10:55:00,126.43,126.45,126.33,126.34,45012.0,110.3415,110.3589,110.2542,110.2629,45012.0
2020-01-22 11:00:00,126.35,126.38,126.26,126.31,33789.0,110.2717,110.2979,110.1931,110.2368,33789.0
2020-01-22 11:05:00,126.32,126.34,126.2,126.24,49491.0,110.2455,110.2629,110.1408,110.1757,49491.0
2020-01-22 11:10:00,126.23,126.32,126.21,126.29,44944.0,110.1669,110.2455,110.1495,110.2193,44944.0
2020-01-22 11:15:00,126.28,126.3,126.21,126.23,39982.0,110.2106,110.228,110.1495,110.1669,39982.0
2020-01-22 11:20:00,126.22,126.23,126.14,126.17,49199.0,110.1582,110.1669,110.0884,110.1146,49199.0
2020-01-22 11:25:00,126.16,126.34,126.14,126.32,59758.0,110.1058,110.2629,110.0884,110.2455,59758.0
2020-01-22 11:30:00,126.32,126.35,126.13,126.14,60887.0,110.2455,110.2717,110.0797,110.0884,60887.0
2020-01-22 11:35:00,126.13,126.15,126.07,126.08,36017.0,110.0797,110.0971,110.0273,110.036,36017.0
2020-01-22 11:40:00,126.07,126.15,126.03,126.11,63074.0,110.0273,110.0971,109.9924,110.0622,63074.0
2020-01-22 11:45:00,126.11,126.11,126.05,126.05,32892.0,110.0622,110.0622,110.0098,110.0098,32892.0
2020-01-22 11:50:00,126.05,126.16,125.98,126.12,68524.0,110.0098,110.1058,109.9488,110.0709,68524.0
2020-01-22 11:55:00,126.11,126.12,126.08,126.11,49680.0,110.0622,110.0709,110.036,110.0622,49680.0
2020-01-22 12:00:00,126.11,126.14,126.09,126.11,43497.0,110.0622,110.0884,110.0448,110.0622,43497.0
2020-01-22 12:05:00,126.12,126.21,126.1,126.18,38237.0,110.0709,110.1495,110.0535,110.1233,38237.0
2020-01-22 12:10:00,126.18,126.33,126.17,126.32,47615.0,110.1233,110.2542,110.1146,110.2455,47615.0
2020-01-22 12:15:00,126.32,126.38,126.26,126.32,44270.0,110.2455,110.2979,110.1931,110.2455,44270.0
2020-01-22 12:20:00,126.33,126.43,126.28,126.3,97107.0,110.2542,110.3415,110.2106,110.228,97107.0
2020-01-22 12:25:00,126.29,126.36,126.26,126.3,25727.0,110.2193,110.2804,110.1931,110.228,25727.0
2020-01-22 12:30:00,126.3,126.33,126.26,126.31,34514.0,110.228,110.2542,110.1931,110.2368,34514.0
2020-01-22 12:35:00,126.3,126.36,126.29,126.36,33932.0,110.228,110.2804,110.2193,110.2804,33932.0
2020-01-22 12:40:00,126.36,126.39,126.33,126.35,30395.0,110.2804,110.3066,110.2542,110.2717,30395.0
2020-01-22 12:45:00,126.35,126.39,126.34,126.38,39028.0,110.2717,110.3066,110.2629,110.2979,39028.0
2020-01-22 12:50:00,126.38,126.44,126.35,126.38,29542.0,110.2979,110.3502,110.2717,110.2979,29542.0
2020-01-22 12:55:00,126.38,126.39,126.32,126.34,39682.0,110.2979,110.3066,110.2455,110.2629,39682.0
2020-01-22 13:00:00,126.32,126.45,126.31,126.44,51837.0,110.2455,110.3589,110.2368,110.3502,51837.0
2020-01-22 13:05:00,126.44,126.5,126.43,126.47,23102.0,110.3502,110.4026,110.3415,110.3764,23102.0
2020-01-22 13:10:00,126.48,126.61,126.46,126.61,85542.0,110.3851,110.4986,110.3677,110.4986,85542.0
2020-01-22 13:15:00,126.59,126.66,126.55,126.63,38917.0,110.4811,110.5422,110.4462,110.516,38917.0
2020-01-22 13:20:00,126.61,126.64,126.51,126.55,39353.0,110.4986,110.5248,110.4113,110.4462,39353.0
2020-01-22 13:25:00,126.56,126.6,126.54,126.59,31534.0,110.4549,110.4899,110.4375,110.4811,31534.0
2020-01-22 13:30:00,126.6,126.63,126.46,126.46,87124.0,110.4899,110.516,110.3677,110.3677,87124.0
2020-01-22 13:35:00,126.47,126.47,126.35,126.39,71495.0,110.3764,110.3764,110.2717,110.3066,71495.0
2020-01-22 13:40:00,126.4,126.42,126.34,126.38,25316.0,110.3153,110.3328,110.2629,110.2979,25316.0
2020-01-22 13:45:00,126.39,126.52,126.37,126.48,31584.0,110.3066,110.42,110.2891,110.3851,31584.0
2020-01-22 13:50:00,126.47,126.57,126.46,126.56,27512.0,110.3764,110.4637,110.3677,110.4549,27512.0
2020-01-22 13:55:00,126.56,126.65,126.56,126.65,29635.0,110.4549,110.5335,110.4549,110.5335,29635.0
2020-01-22 14:00:00,126.65,126.66,126.6,126.65,31013.0,110.5335,110.5422,110.4899,110.5335,31013.0
2020-01-22 14:05:00,126.64,126.67,126.61,126.62,24751.0,110.5248,110.5509,110.4986,110.5073,24751.0
2020-01-22 14:10:00,126.63,126.64,126.52,126.61,50268.0,110.516,110.5248,110.42,110.4986,50268.0
2020-01-22 14:15:00,126.61,126.68,126.6,126.65,24450.0,110.4986,110.5597,110.4899,110.5335,24450.0
2020-01-22 14:20:00,126.65,126.67,126.6,126.65,28304.0,110.5335,110.5509,110.4899,110.5335,28304.0
2020-01-22 14:25:00,126.65,126.67,126.56,126.61,29223.0,110.5335,110.5509,110.4549,110.4986,29223.0
2020-01-22 14:30:00,126.61,126.67,126.59,126.65,37038.0,110.4986,110.5509,110.4811,110.5335,37038.0
2020-01-22 14:35:00,126.64,126.65,126.5,126.52,31921.0,110.5248,110.5335,110.4026,110.42,31921.0
2020-01-22 14:40:00,126.51,126.53,126.39,126.41,35147.0,110.4113,110.4288,110.3066,110.324,35147.0
2020-01-22 14:45:00,126.41,126.43,126.37,126.39,28636.0,110.324,110.3415,110.2891,110.3066,28636.0
2020-01-22 14:50:00,126.39,126.43,126.34,126.36,44226.0,110.3066,110.3415,110.2629,110.2804,44226.0
2020-01-22 14:55:00,126.36,126.43,126.34,126.42,34158.0,110.2804,110.3415,110.2629,110.3328,34158.0
2020-01-22 15:00:00,126.42,126.44,126.37,126.4,49523.0,110.3328,110.3502,110.2891,110.3153,49523.0
2020-01-22 15:05:00,126.41,126.41,126.29,126.4,56496.0,110.324,110.324,110.2193,110.3153,56496.0
2020-01-22 15:10:00,126.39,126.4,126.31,126.34,67508.0,110.3066,110.3153,110.2368,110.2629,67508.0
2020-01-22 15:15:00,126.34,126.42,126.33,126.38,48748.0,110.2629,110.3328,110.2542,110.2979,48748.0
2020-01-22 15:20:00,126.37,126.39,126.33,126.35,51414.0,110.2891,110.3066,110.2542,110.2717,51414.0
2020-01-22 15:25:00,126.35,126.38,126.34,126.36,59642.0,110.2717,110.2979,110.2629,110.2804,59642.0
2020-01-22 15:30:00,126.36,126.43,126.34,126.36,57309.0,110.2804,110.3415,110.2629,110.2804,57309.0
2020-01-22 15:35:00,126.37,126.41,126.34,126.34,95518.0,110.2891,110.324,110.2629,110.2629,95518.0
2020-01-22 15:40:00,126.34,126.35,126.26,126.29,203939.0,110.2629,110.2717,110.1931,110.2193,203939.0
2020-01-22 15:45:00,126.3,126.39,126.26,126.3,100033.0,110.228,110.3066,110.1931,110.228,100033.0
2020-01-22 15:50:00,126.3,126.49,126.29,126.41,103465.0,110.228,110.3939,110.2193,110.324,103465.0
2020-01-22 15:55:00,126.41,126.47,126.25,126.34,248165.0,110.324,110.3764,110.1844,110.2629,248165.0
2020-01-23 09:30:00,124.3,126.19,124.0,125.57,668854.0,109.1299,110.7893,108.8665,110.2449,668854.0
2020-01-23 09:35:00,125.57,125.86,124.77,125.77,720534.0,110.2449,110.4995,109.5426,110.4205,720534.0
2020-01-23 09:40:00,125.79,126.55,125.78,126.29,323255.0,110.4381,111.1053,110.4293,110.8771,323255.0
2020-01-23 09:45:00,126.31,126.45,125.94,126.13,264223.0,110.8946,111.0175,110.5698,110.7366,264223.0
2020-01-23 09:50:00,126.13,126.16,125.53,125.61,143336.0,110.7366,110.7629,110.2098,110.28,143336.0
2020-01-23 09:55:00,125.61,125.82,125.45,125.81,143424.0,110.28,110.4644,110.1396,110.4556,143424.0
2020-01-23 10:00:00,125.81,126.03,125.72,126.0,184454.0,110.4556,110.6488,110.3766,110.6225,184454.0
2020-01-23 10:05:00,126.0,126.44,124.0,126.2,308901.0,110.6225,111.0088,108.8665,110.798,308901.0
2020-01-23 10:10:00,126.26,126.3,125.47,125.6,113833.0,110.8507,110.8858,110.1571,110.2713,113833.0
2020-01-23 10:15:00,125.63,125.88,125.49,125.85,111807.0,110.2976,110.5171,110.1747,110.4908,111807.0
2020-01-23 10:20:00,125.87,125.9,125.43,125.49,96086.0,110.5083,110.5347,110.122,110.1747,96086.0
2020-01-23 10:25:00,125.5,125.55,125.14,125.18,113072.0,110.1835,110.2274,109.8674,109.9025,113072.0
2020-01-23 10:30:00,125.19,125.27,124.95,125.24,155332.0,109.9113,109.9815,109.7006,109.9552,155332.0
2020-01-23 10:35:00,125.23,125.37,125.19,125.35,92140.0,109.9464,110.0693,109.9113,110.0518,92140.0
2020-01-23 10:40:00,125.35,125.4,125.07,125.1,122280.0,110.0518,110.0957,109.806,109.8323,122280.0
2020-01-23 10:45:00,125.11,125.28,125.05,125.25,127386.0,109.8411,109.9903,109.7884,109.964,127386.0
2020-01-23 10:50:00,125.24,125.25,125.01,125.03,78578.0,109.9552,109.964,109.7533,109.7708,78578.0
2020-01-23 10:55:00,125.04,125.05,124.77,124.89,135191.0,109.7796,109.7884,109.5426,109.6479,135191.0
2020-01-23 11:00:00,124.87,124.87,124.57,124.63,80235.0,109.6304,109.6304,109.367,109.4197,80235.0
2020-01-23 11:05:00,124.63,124.66,124.36,124.49,95145.0,109.4197,109.446,109.1826,109.2967,95145.0
2020-01-23 11:10:00,124.51,124.51,124.33,124.39,56914.0,109.3143,109.3143,109.1563,109.2089,56914.0
2020-01-23 11:15:00,124.38,124.4,124.15,124.17,50144.0,109.2002,109.2177,108.9982,109.0158,50144.0
2020-01-23 11:20:00,124.19,124.24,124.02,124.09,180823.0,109.0334,109.0772,108.8841,108.9456,180823.0
2020-01-23 11:25:00,124.08,124.26,123.99,124.18,95576.0,108.9368,109.0948,108.8578,109.0246,95576.0
2020-01-23 11:30:00,124.17,124.17,123.91,124.14,73795.0,109.0158,109.0158,108.7875,108.9895,73795.0
2020-01-23 11:35:00,124.13,124.14,124.0,124.11,47124.0,108.9807,108.9895,108.8665,108.9631,47124.0
2020-01-23 11:40:00,124.11,124.13,123.65,123.7,75489.0,108.9631,108.9807,108.5593,108.6032,75489.0
2020-01-23 11:45:00,123.7,123.86,123.65,123.84,43194.0,108.6032,108.7436,108.5593,108.7261,43194.0
2020-01-23 11:50:00,123.86,124.01,123.85,123.88,68294.0,108.7436,108.8753,108.7348,108.7612,68294.0
2020-01-23 11:55:00,123.87,124.03,123.86,123.95,42354.0,108.7524,108.8929,108.7436,108.8226,42354.0
2020-01-23 12:00:00,123.95,123.96,123.8,123.82,29148.0,108.8226,108.8314,108.6909,108.7085,29148.0
2020-01-23 12:05:00,123.84,124.02,123.84,124.0,33054.0,108.7261,108.8841,108.7261,108.8665,33054.0
2020-01-23 12:10:00,124.0,124.33,124.0,124.31,46928.0,108.8665,109.1563,108.8665,109.1387,46928.0
2020-01-23 12:15:00,124.32,124.39,124.29,124.36,40787.0,109.1475,109.2089,109.1211,109.1826,40787.0
2020-01-23 12:20:00,124.36,124.39,124.24,124.35,48296.0,109.1826,109.2089,109.0772,109.1738,48296.0
2020-01-23 12:25:00,124.34,124.42,124.3,124.32,37704.0,109.165,109.2353,109.1299,109.1475,37704.0
2020-01-23 12:30:00,124.32,124.39,124.06,124.07,28093.0,109.1475,109.2089,108.9192,108.928,28093.0
2020-01-23 12:35:00,124.06,124.08,123.88,124.03,33354.0,108.9192,108.9368,108.7612,108.8929,33354.0
2020-01-23 12:40:00,124.04,124.09,123.93,123.94,19298.0,108.9017,108.9456,108.8051,108.8139,19298.0
2020-01-23 12:45:00,123.94,124.08,123.94,124.07,13051.0,108.8139,108.9368,108.8139,108.928,13051.0
2020-01-23 12:50:00,124.07,124.11,123.97,124.01,29245.0,108.928,108.9631,108.8402,108.8753,29245.0
2020-01-23 12:55:00,124.02,124.08,123.91,123.98,26764.0,108.8841,108.9368,108.7875,108.849,26764.0
2020-01-23 13:00:00,123.98,124.02,123.8,123.8,19332.0,108.849,108.8841,108.6909,108.6909,19332.0
2020-01-23 13:05:00,123.8,123.92,123.77,123.77,33103.0,108.6909,108.7963,108.6646,108.6646,33103.0
2020-01-23 13:10:00,123.77,124.04,123.77,124.04,28268.0,108.6646,108.9017,108.6646,108.9017,28268.0
2020-01-23 13:15:00,124.04,124.16,124.01,124.16,26336.0,108.9017,109.007,108.8753,109.007,26336.0
2020-01-23 13:20:00,124.17,124.34,124.15,124.27,56414.0,109.0158,109.165,108.9982,109.1036,56414.0
2020-01-23 13:25:00,124.28,124.32,124.13,124.17,26409.0,109.1124,109.1475,108.9807,109.0158,26409.0
2020-01-23 13:30:00,124.17,124.19,124.01,124.05,61463.0,109.0158,109.0334,108.8753,108.9104,61463.0
2020-01-23 13:35:00,124.07,124.13,123.97,124.11,41506.0,108.928,108.9807,108.8402,108.9631,41506.0
2020-01-23 13:40:00,124.12,124.25,124.1,124.25,70451.0,108.9719,109.086,108.9543,109.086,70451.0
2020-01-23 13:45:00,124.24,124.41,124.23,124.33,43535.0,109.0772,109.2265,109.0685,109.1563,43535.0
2020-01-23 13:50:00,124.33,124.65,124.3,124.63,55520.0,109.1563,109.4372,109.1299,109.4197,55520.0
2020-01-23 13:55:00,124.64,124.81,124.49,124.49,68404.0,109.4284,109.5777,109.2967,109.2967,68404.0
2020-01-23 14:00:00,124.47,124.5,124.36,124.4,36456.0,109.2792,109.3055,109.1826,109.2177,36456.0
2020-01-23 14:05:00,124.4,124.44,124.29,124.41,28325.0,109.2177,109.2528,109.1211,109.2265,28325.0
2020-01-23 14:10:00,124.41,124.45,124.31,124.42,39310.0,109.2265,109.2616,109.1387,109.2353,39310.0
2020-01-23 14:15:00,124.44,124.6,124.44,124.56,26952.0,109.2528,109.3933,109.2528,109.3582,26952.0
2020-01-23 14:20:00,124.58,124.77,124.58,124.76,40276.0,109.3758,109.5426,109.3758,109.5338,40276.0
2020-01-23 14:25:00,124.75,124.86,124.71,124.81,56316.0,109.525,109.6216,109.4899,109.5777,56316.0
2020-01-23 14:30:00,124.81,124.87,124.8,124.84,56758.0,109.5777,109.6304,109.5689,109.604,56758.0
2020-01-23 14:35:00,124.84,125.04,124.83,125.04,55675.0,109.604,109.7796,109.5952,109.7796,55675.0
2020-01-23 14:40:00,125.06,125.07,124.87,124.91,61961.0,109.7972,109.806,109.6304,109.6655,61961.0
2020-01-23 14:45:00,124.9,124.91,124.69,124.77,64511.0,109.6567,109.6655,109.4723,109.5426,64511.0
2020-01-23 14:50:00,124.74,124.8,124.68,124.72,45560.0,109.5162,109.5689,109.4635,109.4987,45560.0
2020-01-23 14:55:00,124.72,124.82,124.67,124.8,46552.0,109.4987,109.5865,109.4548,109.5689,46552.0
2020-01-23 15:00:00,124.79,125.01,124.79,124.98,38655.0,109.5601,109.7533,109.5601,109.7269,38655.0
2020-01-23 15:05:00,124.99,125.17,124.98,125.05,50692.0,109.7357,109.8937,109.7269,109.7884,50692.0
2020-01-23 15:10:00,125.03,125.09,125.0,125.08,56704.0,109.7708,109.8235,109.7445,109.8147,56704.0
2020-01-23 15:15:00,125.07,125.16,125.06,125.15,47356.0,109.806,109.885,109.7972,109.8762,47356.0
2020-01-23 15:20:00,125.14,125.2,125.1,125.16,65976.0,109.8674,109.9201,109.8323,109.885,65976.0
2020-01-23 15:25:00,125.16,125.45,125.13,125.32,83910.0,109.885,110.1396,109.8586,110.0254,83910.0
2020-01-23 15:30:00,125.32,125.37,125.03,125.04,81993.0,110.0254,110.0693,109.7708,109.7796,81993.0
2020-01-23 15:35:00,125.04,125.05,124.85,124.87,102499.0,109.7796,109.7884,109.6128,109.6304,102499.0
2020-01-23 15:40:00,124.88,124.89,124.65,124.7,95961.0,109.6391,109.6479,109.4372,109.4811,95961.0
2020-01-23 15:45:00,124.7,124.87,124.7,124.72,102911.0,109.4811,109.6304,109.4811,109.4987,102911.0
2020-01-23 15:50:00,124.7,124.82,124.5,124.78,133616.0,109.4811,109.5865,109.3055,109.5513,133616.0
2020-01-23 15:55:00,124.78,125.03,124.78,124.99,350062.0,109.5513,109.7708,109.5513,109.7357,350062.0
2020-01-24 09:30:00,125.22,125.93,125.22,125.88,237261.0,109.9376,110.561,109.9376,110.5171,237261.0
2020-01-24 09:35:00,125.87,126.36,125.85,126.3,151557.0,110.5083,110.9385,110.4908,110.8858,151557.0
2020-01-24 09:40:00,126.3,126.38,125.99,126.35,93519.0,110.8858,110.9561,110.6137,110.9297,93519.0
2020-01-24 09:45:00,126.35,126.63,126.21,126.56,124818.0,110.9297,111.1756,110.8068,111.1141,124818.0
2020-01-24 09:50:00,126.58,126.58,126.25,126.51,97082.0,111.1317,111.1317,110.8419,111.0702,97082.0
2020-01-24 09:55:00,126.5,126.66,126.47,126.65,110100.0,111.0614,111.2019,111.0351,111.1931,110100.0
2020-01-24 10:00:00,126.65,126.79,126.63,126.65,148783.0,111.1931,111.316,111.1756,111.1931,148783.0
2020-01-24 10:05:00,126.65,126.69,126.38,126.39,71181.0,111.1931,111.2282,110.9561,110.9649,71181.0
2020-01-24 10:10:00,126.39,126.39,126.15,126.32,67451.0,110.9649,110.9649,110.7541,110.9034,67451.0
2020-01-24 10:15:00,126.34,126.46,126.18,126.31,68691.0,110.921,111.0263,110.7805,110.8946,68691.0
2020-01-24 10:20:00,126.29,126.32,126.03,126.14,51589.0,110.8771,110.9034,110.6488,110.7454,51589.0
2020-01-24 10:25:00,126.14,126.27,126.07,126.11,61472.0,110.7454,110.8595,110.6839,110.719,61472.0
2020-01-24 10:30:00,126.11,126.43,126.1,126.38,91607.0,110.719,111.0,110.7102,110.9561,91607.0
2020-01-24 10:35:00,126.38,126.49,126.34,126.37,72840.0,110.9561,111.0527,110.921,110.9473,72840.0
2020-01-24 10:40:00,126.36,126.39,126.13,126.3,58740.0,110.9385,110.9649,110.7366,110.8858,58740.0
2020-01-24 10:45:00,126.29,126.34,126.06,126.06,88720.0,110.8771,110.921,110.6751,110.6751,88720.0
2020-01-24 10:50:00,126.07,126.14,125.96,126.05,67070.0,110.6839,110.7454,110.5873,110.6663,67070.0
2020-01-24 10:55:00,126.06,126.12,126.02,126.02,34584.0,110.6751,110.7278,110.64,110.64,34584.0
2020-01-24 11:00:00,126.0,126.25,125.9,126.22,49599.0,110.6225,110.8419,110.5347,110.8156,49599.0
2020-01-24 11:05:00,126.22,126.34,126.2,126.26,41328.0,110.8156,110.921,110.798,110.8507,41328.0
2020-01-24 11:10:00,126.25,126.41,126.22,126.28,62502.0,110.8419,110.9824,110.8156,110.8683,62502.0
2020-01-24 11:15:00,126.27,126.43,126.16,126.24,67458.0,110.8595,111.0,110.7629,110.8332,67458.0
2020-01-24 11:20:00,126.26,126.43,126.25,126.27,60107.0,110.8507,111.0,110.8419,110.8595,60107.0
2020-01-24 11:25:00,126.28,126.48,126.26,126.47,101767.0,110.8683,111.0439,110.8507,111.0351,101767.0
2020-01-24 11:30:00,126.46,126.5,126.21,126.24,76985.0,111.0263,111.0614,110.8068,110.8332,76985.0
2020-01-24 11:35:00,126.23,126.32,126.17,126.25,34935.0,110.8244,110.9034,110.7717,110.8419,34935.0
2020-01-24 11:40:00,126.24,126.27,126.11,126.17,43901.0,110.8332,110.8595,110.719,110.7717,43901.0
2020-01-24 11:45:00,126.18,126.45,126.18,126.4,77030.0,110.7805,111.0175,110.7805,110.9736,77030.0
2020-01-24 11:50:00,126.42,126.42,126.24,126.34,54090.0,110.9912,110.9912,110.8332,110.921,54090.0
2020-01-24 11:55:00,126.35,126.43,126.26,126.34,88850.0,110.9297,111.0,110.8507,110.921,88850.0
2020-01-24 12:00:00,126.33,126.41,126.31,126.41,57518.0,110.9122,110.9824,110.8946,110.9824,57518.0
2020-01-24 12:05:00,126.42,126.5,126.35,126.4,43651.0,110.9912,111.0614,110.9297,110.9736,43651.0
2020-01-24 12:10:00,126.4,126.44,126.36,126.38,44933.0,110.9736,111.0088,110.9385,110.9561,44933.0
2020-01-24 12:15:00,126.38,126.38,126.05,126.08,90102.0,110.9561,110.9561,110.6663,110.6927,90102.0
2020-01-24 12:20:00,126.09,126.13,125.98,126.03,47442.0,110.7015,110.7366,110.6049,110.6488,47442.0
2020-01-24 12:25:00,126.04,126.04,125.79,125.85,32404.0,110.6576,110.6576,110.4381,110.4908,32404.0
2020-01-24 12:30:00,125.85,125.91,125.75,125.81,42898.0,110.4908,110.5434,110.403,110.4556,42898.0
2020-01-24 12:35:00,125.8,125.8,125.61,125.66,37571.0,110.4469,110.4469,110.28,110.3239,37571.0
2020-01-24 12:40:00,125.66,125.79,125.61,125.74,59146.0,110.3239,110.4381,110.28,110.3942,59146.0
2020-01-24 12:45:00,125.74,125.75,125.49,125.49,32469.0,110.3942,110.403,110.1747,110.1747,32469.0
2020-01-24 12:50:00,125.5,125.58,125.45,125.49,49372.0,110.1835,110.2537,110.1396,110.1747,49372.0
2020-01-24 12:55:00,125.49,125.53,125.41,125.5,36264.0,110.1747,110.2098,110.1045,110.1835,36264.0
2020-01-24 13:00:00,125.49,125.5,125.23,125.23,47576.0,110.1747,110.1835,109.9464,109.9464,47576.0
2020-01-24 13:05:00,125.23,125.24,125.13,125.16,48857.0,109.9464,109.9552,109.8586,109.885,48857.0
2020-01-24 13:10:00,125.16,125.23,125.09,125.19,48053.0,109.885,109.9464,109.8235,109.9113,48053.0
2020-01-24 13:15:00,125.2,125.33,125.2,125.23,49349.0,109.9201,110.0342,109.9201,109.9464,49349.0
2020-01-24 13:20:00,125.25,125.31,125.23,125.28,44010.0,109.964,110.0167,109.9464,109.9903,44010.0
2020-01-24 13:25:00,125.29,125.29,125.1,125.1,28419.0,109.9991,109.9991,109.8323,109.8323,28419.0
2020-01-24 13:30:00,125.08,125.23,125.08,125.21,58387.0,109.8147,109.9464,109.8147,109.9289,58387.0
2020-01-24 13:35:00,125.22,125.29,125.16,125.25,36092.0,109.9376,109.9991,109.885,109.964,36092.0
2020-01-24 13:40:00,125.24,125.26,125.15,125.23,29192.0,109.9552,109.9728,109.8762,109.9464,29192.0
2020-01-24 13:45:00,125.23,125.32,125.14,125.17,40093.0,109.9464,110.0254,109.8674,109.8937,40093.0
2020-01-24 13:50:00,125.15,125.18,125.09,125.17,38710.0,109.8762,109.9025,109.8235,109.8937,38710.0
2020-01-24 13:55:00,125.17,125.26,125.13,125.24,33471.0,109.8937,109.9728,109.8586,109.9552,33471.0
2020-01-24 14:00:00,125.24,125.32,125.17,125.21,64545.0,109.9552,110.0254,109.8937,109.9289,64545.0
2020-01-24 14:05:00,125.21,125.3,125.19,125.25,46817.0,109.9289,110.0079,109.9113,109.964,46817.0
2020-01-24 14:10:00,125.26,125.27,125.16,125.16,27493.0,109.9728,109.9815,109.885,109.885,27493.0
2020-01-24 14:15:00,125.16,125.25,125.09,125.11,43237.0,109.885,109.964,109.8235,109.8411,43237.0
2020-01-24 14:20:00,125.12,125.14,124.92,125.01,56974.0,109.8499,109.8674,109.6743,109.7533,56974.0
2020-01-24 14:25:00,125.01,125.05,124.94,124.98,40753.0,109.7533,109.7884,109.6918,109.7269,40753.0
2020-01-24 14:30:00,124.99,125.12,124.99,125.12,32791.0,109.7357,109.8499,109.7357,109.8499,32791.0
2020-01-24 14:35:00,125.13,125.13,124.93,125.0,41373.0,109.8586,109.8586,109.683,109.7445,41373.0
2020-01-24 14:40:00,125.01,125.12,125.0,125.03,54631.0,109.7533,109.8499,109.7445,109.7708,54631.0
2020-01-24 14:45:00,125.03,125.03,124.89,124.91,49399.0,109.7708,109.7708,109.6479,109.6655,49399.0
2020-01-24 14:50:00,124.92,125.01,124.9,124.91,54502.0,109.6743,109.7533,109.6567,109.6655,54502.0
2020-01-24 14:55:00,124.91,124.98,124.85,124.85,44703.0,109.6655,109.7269,109.6128,109.6128,44703.0
2020-01-24 15:00:00,124.85,125.01,124.82,124.89,54702.0,109.6128,109.7533,109.5865,109.6479,54702.0
2020-01-24 15:05:00,124.88,124.95,124.85,124.9,69524.0,109.6391,109.7006,109.6128,109.6567,69524.0
2020-01-24 15:10:00,124.9,125.05,124.9,125.03,72538.0,109.6567,109.7884,109.6567,109.7708,72538.0
2020-01-24 15:15:00,125.02,125.19,125.02,125.18,38183.0,109.7621,109.9113,109.7621,109.9025,38183.0
2020-01-24 15:20:00,125.17,125.3,125.17,125.2,61366.0,109.8937,110.0079,109.8937,109.9201,61366.0
2020-01-24 15:25:00,125.19,125.21,125.02,125.02,51422.0,109.9113,109.9289,109.7621,109.7621,51422.0
2020-01-24 15:30:00,125.02,125.04,124.86,124.93,62863.0,109.7621,109.7796,109.6216,109.683,62863.0
2020-01-24 15:35:00,124.92,125.06,124.87,124.87,67454.0,109.6743,109.7972,109.6304,109.6304,67454.0
2020-01-24 15:40:00,124.88,124.94,124.77,124.89,73990.0,109.6391,109.6918,109.5426,109.6479,73990.0
2020-01-24 15:45:00,124.89,125.0,124.86,124.95,78479.0,109.6479,109.7445,109.6216,109.7006,78479.0
2020-01-24 15:50:00,124.98,125.31,124.92,125.31,164290.0,109.7269,110.0167,109.6743,110.0167,164290.0
2020-01-24 15:55:00,125.31,125.44,125.08,125.14,739530.0,110.0167,110.1308,109.8147,109.8674,739530.0
2020-01-27 09:30:00,124.75,125.82,124.75,125.61,353769.0,109.525,110.4644,109.525,110.28,353769.0
2020-01-27 09:35:00,125.64,126.18,125.25,125.25,151327.0,110.3064,110.7805,109.964,109.964,151327.0
2020-01-27 09:40:00,125.29,125.61,125.26,125.45,83662.0,109.9991,110.28,109.9728,110.1396,83662.0
2020-01-27 09:45:00,125.45,125.87,125.45,125.87,113969.0,110.1396,110.5083,110.1396,110.5083,113969.0
2020-01-27 09:50:00,125.85,125.88,125.59,125.73,46500.0,110.4908,110.5171,110.2625,110.3854,46500.0
2020-01-27 09:55:00,125.74,125.94,125.59,125.93,45743.0,110.3942,110.5698,110.2625,110.561,45743.0
2020-01-27 10:00:00,125.9,125.97,125.82,125.83,80266.0,110.5347,110.5961,110.4644,110.4732,80266.0
2020-01-27 10:05:00,125.81,125.97,125.69,125.96,112102.0,110.4556,110.5961,110.3503,110.5873,112102.0
2020-01-27 10:10:00,125.97,126.24,125.9,126.19,62767.0,110.5961,110.8332,110.5347,110.7893,62767.0
2020-01-27 10:15:00,126.19,126.19,125.88,125.88,109483.0,110.7893,110.7893,110.5171,110.5171,109483.0
2020-01-27 10:20:00,125.88,126.05,125.87,125.88,129176.0,110.5171,110.6663,110.5083,110.5171,129176.0
2020-01-27 10:25:00,125.88,126.02,125.84,125.98,82382.0,110.5171,110.64,110.482,110.6049,82382.0
2020-01-27 10:30:00,125.97,126.13,125.95,126.04,54288.0,110.5961,110.7366,110.5786,110.6576,54288.0
2020-01-27 10:35:00,126.05,126.12,125.96,126.07,62264.0,110.6663,110.7278,110.5873,110.6839,62264.0
2020-01-27 10:40:00,126.08,126.16,125.91,125.97,58959.0,110.6927,110.7629,110.5434,110.5961,58959.0
2020-01-27 10:45:00,125.96,126.06,125.94,126.02,35555.0,110.5873,110.6751,110.5698,110.64,35555.0
2020-01-27 10:50:00,126.02,126.29,126.02,126.29,68663.0,110.64,110.8771,110.64,110.8771,68663.0
2020-01-27 10:55:00,126.28,126.39,126.14,126.17,62460.0,110.8683,110.9649,110.7454,110.7717,62460.0
2020-01-27 11:00:00,126.17,126.24,126.05,126.2,155956.0,110.7717,110.8332,110.6663,110.798,155956.0
2020-01-27 11:05:00,126.19,126.38,126.19,126.27,94969.0,110.7893,110.9561,110.7893,110.8595,94969.0
2020-01-27 11:10:00,126.26,126.28,126.01,126.01,42288.0,110.8507,110.8683,110.6312,110.6312,42288.0
2020-01-27 11:15:00,126.01,126.04,125.9,125.94,64057.0,110.6312,110.6576,110.5347,110.5698,64057.0
2020-01-27 11:20:00,125.95,126.34,125.95,126.17,147261.0,110.5786,110.921,110.5786,110.7717,147261.0
2020-01-27 11:25:00,126.19,126.25,126.09,126.14,94227.0,110.7893,110.8419,110.7015,110.7454,94227.0
2020-01-27 11:30:00,126.15,126.27,126.13,126.25,67120.0,110.7541,110.8595,110.7366,110.8419,67120.0
2020-01-27 11:35:00,126.26,126.28,126.15,126.18,86880.0,110.8507,110.8683,110.7541,110.7805,86880.0
2020-01-27 11:40:00,126.17,126.27,126.1,126.23,138366.0,110.7717,110.8595,110.7102,110.8244,138366.0
2020-01-27 11:45:00,126.21,126.24,126.1,126.12,42673.0,110.8068,110.8332,110.7102,110.7278,42673.0
2020-01-27 11:50:00,126.11,126.22,126.11,126.13,29636.0,110.719,110.8156,110.719,110.7366,29636.0
2020-01-27 11:55:00,126.13,126.23,126.12,126.16,46832.0,110.7366,110.8244,110.7278,110.7629,46832.0
2020-01-27 12:00:00,126.14,126.17,125.99,125.99,36087.0,110.7454,110.7717,110.6137,110.6137,36087.0
2020-01-27 12:05:00,125.99,126.03,125.9,125.92,40020.0,110.6137,110.6488,110.5347,110.5522,40020.0
2020-01-27 12:10:00,125.94,126.0,125.8,125.82,99545.0,110.5698,110.6225,110.4469,110.4644,99545.0
2020-01-27 12:15:00,125.82,125.88,125.7,125.7,25198.0,110.4644,110.5171,110.3591,110.3591,25198.0
2020-01-27 12:20:00,125.69,125.8,125.67,125.73,33921.0,110.3503,110.4469,110.3327,110.3854,33921.0
2020-01-27 12:25:00,125.72,125.79,125.68,125.74,34882.0,110.3766,110.4381,110.3415,110.3942,34882.0
2020-01-27 12:30:00,125.73,125.81,125.71,125.78,32843.0,110.3854,110.4556,110.3678,110.4293,32843.0
2020-01-27 12:35:00,125.78,125.86,125.76,125.81,31559.0,110.4293,110.4995,110.4117,110.4556,31559.0
2020-01-27 12:40:00,125.81,126.0,125.78,125.99,41435.0,110.4556,110.6225,110.4293,110.6137,41435.0
2020-01-27 12:45:00,125.98,126.02,125.92,126.0,29771.0,110.6049,110.64,110.5522,110.6225,29771.0
2020-01-27 12:50:00,126.01,126.07,125.96,125.98,23093.0,110.6312,110.6839,110.5873,110.6049,23093.0
2020-01-27 12:55:00,125.97,126.06,125.88,126.02,25118.0,110.5961,110.6751,110.5171,110.64,25118.0
2020-01-27 13:00:00,126.01,126.19,125.97,126.18,34894.0,110.6312,110.7893,110.5961,110.7805,34894.0
2020-01-27 13:05:00,126.17,126.18,126.07,126.07,19825.0,110.7717,110.7805,110.6839,110.6839,19825.0
2020-01-27 13:10:00,126.07,126.08,125.99,126.03,23380.0,110.6839,110.6927,110.6137,110.6488,23380.0
2020-01-27 13:15:00,126.03,126.07,125.98,125.99,32891.0,110.6488,110.6839,110.6049,110.6137,32891.0
2020-01-27 13:20:00,125.99,126.06,125.97,125.98,61123.0,110.6137,110.6751,110.5961,110.6049,61123.0
2020-01-27 13:25:00,126.0,126.03,125.93,125.94,25134.0,110.6225,110.6488,110.561,110.5698,25134.0
2020-01-27 13:30:00,125.93,125.99,125.88,125.92,21578.0,110.561,110.6137,110.5171,110.5522,21578.0
2020-01-27 13:35:00,125.92,126.03,125.89,125.97,28565.0,110.5522,110.6488,110.5259,110.5961,28565.0
2020-01-27 13:40:00,125.98,126.07,125.95,125.99,24475.0,110.6049,110.6839,110.5786,110.6137,24475.0
2020-01-27 13:45:00,125.99,126.06,125.96,126.04,22208.0,110.6137,110.6751,110.5873,110.6576,22208.0
2020-01-27 13:50:00,126.03,126.04,125.94,125.97,19927.0,110.6488,110.6576,110.5698,110.5961,19927.0
2020-01-27 13:55:00,125.97,126.01,125.74,125.75,30148.0,110.5961,110.6312,110.3942,110.403,30148.0
2020-01-27 14:00:00,125.77,125.82,125.7,125.81,39763.0,110.4205,110.4644,110.3591,110.4556,39763.0
2020-01-27 14:05:00,125.8,125.88,125.76,125.85,24427.0,110.4469,110.5171,110.4117,110.4908,24427.0
2020-01-27 14:10:00,125.84,125.87,125.78,125.78,28972.0,110.482,110.5083,110.4293,110.4293,28972.0
2020-01-27 14:15:00,125.8,125.98,125.8,125.96,49173.0,110.4469,110.6049,110.4469,110.5873,49173.0
2020-01-27 14:20:00,125.98,125.98,125.8,125.91,32885.0,110.6049,110.6049,110.4469,110.5434,32885.0
2020-01-27 14:25:00,125.9,126.02,125.9,125.98,28289.0,110.5347,110.64,110.5347,110.6049,28289.0
2020-01-27 14:30:00,125.98,126.01,125.94,126.0,35578.0,110.6049,110.6312,110.5698,110.6225,35578.0
2020-01-27 14:35:00,125.99,126.06,125.95,126.02,21507.0,110.6137,110.6751,110.5786,110.64,21507.0
2020-01-27 14:40:00,126.04,126.1,125.96,126.07,33680.0,110.6576,110.7102,110.5873,110.6839,33680.0
2020-01-27 14:45:00,126.05,126.05,125.89,125.95,28464.0,110.6663,110.6663,110.5259,110.5786,28464.0
2020-01-27 14:50:00,125.93,126.08,125.89,126.08,40537.0,110.561,110.6927,110.5259,110.6927,40537.0
2020-01-27 14:55:00,126.09,126.13,126.05,126.1,31411.0,110.7015,110.7366,110.6663,110.7102,31411.0
2020-01-27 15:00:00,126.1,126.18,126.08,126.16,29507.0,110.7102,110.7805,110.6927,110.7629,29507.0
2020-01-27 15:05:00,126.15,126.19,126.09,126.12,31944.0,110.7541,110.7893,110.7015,110.7278,31944.0
2020-01-27 15:10:00,126.1,126.12,125.97,125.98,31159.0,110.7102,110.7278,110.5961,110.6049,31159.0
2020-01-27 15:15:00,125.99,126.08,125.98,126.08,48991.0,110.6137,110.6927,110.6049,110.6927,48991.0
2020-01-27 15:20:00,126.06,126.13,126.03,126.06,50543.0,110.6751,110.7366,110.6488,110.6751,50543.0
2020-01-27 15:25:00,126.07,126.09,125.93,125.96,35970.0,110.6839,110.7015,110.561,110.5873,35970.0
2020-01-27 15:30:00,125.96,125.96,125.82,125.83,59522.0,110.5873,110.5873,110.4644,110.4732,59522.0
2020-01-27 15:35:00,125.84,125.94,125.78,125.91,62212.0,110.482,110.5698,110.4293,110.5434,62212.0
2020-01-27 15:40:00,125.9,125.96,125.9,125.93,57903.0,110.5347,110.5873,110.5347,110.561,57903.0
2020-01-27 15:45:00,125.92,126.01,125.83,125.84,81266.0,110.5522,110.6312,110.4732,110.482,81266.0
2020-01-27 15:50:00,125.86,125.91,125.77,125.8,129645.0,110.4995,110.5434,110.4205,110.4469,129645.0
2020-01-27 15:55:00,125.79,125.93,125.68,125.69,435899.0,110.4381,110.561,110.3415,110.3503,435899.0
2020-01-28 09:30:00,125.93,126.55,125.93,126.41,343075.0,110.561,111.1053,110.561,110.9824,343075.0
2020-01-28 09:35:00,126.39,126.72,126.27,126.65,93662.0,110.9649,111.2546,110.8595,111.1931,93662.0
2020-01-28 09:40:00,126.65,126.98,126.61,126.95,119484.0,111.1931,111.4828,111.158,111.4565,119484.0
2020-01-28 09:45:00,126.95,126.95,126.48,126.55,83560.0,111.4565,111.4565,111.0439,111.1053,83560.0
2020-01-28 09:50:00,126.56,126.6,126.4,126.49,51928.0,111.1141,111.1492,110.9736,111.0527,51928.0
2020-01-28 09:55:00,126.49,126.51,126.21,126.39,50634.0,111.0527,111.0702,110.8068,110.9649,50634.0
2020-01-28 10:00:00,126.41,126.48,126.37,126.4,46878.0,110.9824,111.0439,110.9473,110.9736,46878.0
2020-01-28 10:05:00,126.42,126.64,126.39,126.57,64296.0,110.9912,111.1843,110.9649,111.1229,64296.0
2020-01-28 10:10:00,126.56,126.65,126.42,126.59,59996.0,111.1141,111.1931,110.9912,111.1404,59996.0
2020-01-28 10:15:00,126.6,126.6,126.41,126.43,39594.0,111.1492,111.1492,110.9824,111.0,39594.0
2020-01-28 10:20:00,126.41,126.44,126.28,126.38,36937.0,110.9824,111.0088,110.8683,110.9561,36937.0
2020-01-28 10:25:00,126.39,126.62,126.39,126.45,39541.0,110.9649,111.1668,110.9649,111.0175,39541.0
2020-01-28 10:30:00,126.47,126.61,126.43,126.45,45419.0,111.0351,111.158,111.0,111.0175,45419.0
2020-01-28 10:35:00,126.47,126.49,126.33,126.34,27873.0,111.0351,111.0527,110.9122,110.921,27873.0
2020-01-28 10:40:00,126.36,126.36,126.25,126.3,32852.0,110.9385,110.9385,110.8419,110.8858,32852.0
2020-01-28 10:45:00,126.31,126.36,126.25,126.25,60461.0,110.8946,110.9385,110.8419,110.8419,60461.0
2020-01-28 10:50:00,126.24,126.32,126.21,126.28,65605.0,110.8332,110.9034,110.8068,110.8683,65605.0
2020-01-28 10:55:00,126.29,126.42,126.28,126.28,45192.0,110.8771,110.9912,110.8683,110.8683,45192.0
2020-01-28 11:00:00,126.28,126.43,126.21,126.36,47000.0,110.8683,111.0,110.8068,110.9385,47000.0
2020-01-28 11:05:00,126.37,126.51,126.37,126.39,34580.0,110.9473,111.0702,110.9473,110.9649,34580.0
2020-01-28 11:10:00,126.39,126.4,126.3,126.35,34340.0,110.9649,110.9736,110.8858,110.9297,34340.0
2020-01-28 11:15:00,126.35,126.38,126.24,126.26,38512.0,110.9297,110.9561,110.8332,110.8507,38512.0
2020-01-28 11:20:00,126.27,126.45,126.27,126.45,58104.0,110.8595,111.0175,110.8595,111.0175,58104.0
2020-01-28 11:25:00,126.45,126.55,126.41,126.51,44891.0,111.0175,111.1053,110.9824,111.0702,44891.0
2020-01-28 11:30:00,126.51,126.58,126.43,126.46,64608.0,111.0702,111.1317,111.0,111.0263,64608.0
2020-01-28 11:35:00,126.45,126.46,126.35,126.38,23280.0,111.0175,111.0263,110.9297,110.9561,23280.0
2020-01-28 11:40:00,126.37,126.45,126.31,126.37,18490.0,110.9473,111.0175,110.8946,110.9473,18490.0
2020-01-28 11:45:00,126.39,126.39,126.27,126.33,32001.0,110.9649,110.9649,110.8595,110.9122,32001.0
2020-01-28 11:50:00,126.33,126.42,126.28,126.4,26831.0,110.9122,110.9912,110.8683,110.9736,26831.0
2020-01-28 11:55:00,126.41,126.48,126.39,126.47,20808.0,110.9824,111.0439,110.9649,111.0351,20808.0
2020-01-28 12:00:00,126.47,126.5,126.41,126.42,30915.0,111.0351,111.0614,110.9824,110.9912,30915.0
2020-01-28 12:05:00,126.41,126.42,126.25,126.33,73289.0,110.9824,110.9912,110.8419,110.9122,73289.0
2020-01-28 12:10:00,126.34,126.49,126.32,126.45,21179.0,110.921,111.0527,110.9034,111.0175,21179.0
2020-01-28 12:15:00,126.46,126.5,126.41,126.46,37156.0,111.0263,111.0614,110.9824,111.0263,37156.0
2020-01-28 12:20:00,126.48,126.54,126.43,126.54,44567.0,111.0439,111.0965,111.0,111.0965,44567.0
2020-01-28 12:25:00,126.53,126.56,126.43,126.44,45977.0,111.0878,111.1141,111.0,111.0088,45977.0
2020-01-28 12:30:00,126.43,126.48,126.42,126.44,24093.0,111.0,111.0439,110.9912,111.0088,24093.0
2020-01-28 12:35:00,126.46,126.46,126.38,126.4,26120.0,111.0263,111.0263,110.9561,110.9736,26120.0
2020-01-28 12:40:00,126.4,126.43,126.33,126.37,19035.0,110.9736,111.0,110.9122,110.9473,19035.0
2020-01-28 12:45:00,126.35,126.45,126.28,126.45,24391.0,110.9297,111.0175,110.8683,111.0175,24391.0
2020-01-28 12:50:00,126.46,126.47,126.3,126.31,19539.0,111.0263,111.0351,110.8858,110.8946,19539.0
2020-01-28 12:55:00,126.32,126.33,126.28,126.29,19978.0,110.9034,110.9122,110.8683,110.8771,19978.0
2020-01-28 13:00:00,126.29,126.29,126.1,126.11,39299.0,110.8771,110.8771,110.7102,110.719,39299.0
2020-01-28 13:05:00,126.11,126.11,125.97,126.0,44808.0,110.719,110.719,110.5961,110.6225,44808.0
2020-01-28 13:10:00,126.01,126.11,125.97,126.02,21723.0,110.6312,110.719,110.5961,110.64,21723.0
2020-01-28 13:15:00,126.01,126.05,125.99,126.0,16047.0,110.6312,110.6663,110.6137,110.6225,16047.0
2020-01-28 13:20:00,125.98,125.99,125.88,125.91,37465.0,110.6049,110.6137,110.5171,110.5434,37465.0
2020-01-28 13:25:00,125.91,125.96,125.86,125.92,24605.0,110.5434,110.5873,110.4995,110.5522,24605.0
2020-01-28 13:30:00,125.91,125.92,125.75,125.76,44183.0,110.5434,110.5522,110.403,110.4117,44183.0
2020-01-28 13:35:00,125.77,125.84,125.74,125.77,24042.0,110.4205,110.482,110.3942,110.4205,24042.0
2020-01-28 13:40:00,125.76,125.8,125.73,125.76,27753.0,110.4117,110.4469,110.3854,110.4117,27753.0
2020-01-28 13:45:00,125.77,125.88,125.76,125.88,22171.0,110.4205,110.5171,110.4117,110.5171,22171.0
2020-01-28 13:50:00,125.88,125.91,125.86,125.89,21145.0,110.5171,110.5434,110.4995,110.5259,21145.0
2020-01-28 13:55:00,125.9,125.9,125.81,125.86,21857.0,110.5347,110.5347,110.4556,110.4995,21857.0
2020-01-28 14:00:00,125.86,125.94,125.85,125.86,26822.0,110.4995,110.5698,110.4908,110.4995,26822.0
2020-01-28 14:05:00,125.87,125.87,125.72,125.82,28246.0,110.5083,110.5083,110.3766,110.4644,28246.0
2020-01-28 14:10:00,125.81,126.02,125.81,125.99,28768.0,110.4556,110.64,110.4556,110.6137,28768.0
2020-01-28 14:15:00,126.01,126.1,125.99,126.07,34177.0,110.6312,110.7102,110.6137,110.6839,34177.0
2020-01-28 14:20:00,126.09,126.2,126.09,126.15,37966.0,110.7015,110.798,110.7015,110.7541,37966.0
2020-01-28 14:25:00,126.16,126.16,126.09,126.09,29122.0,110.7629,110.7629,110.7015,110.7015,29122.0
2020-01-28 14:30:00,126.09,126.16,126.08,126.14,26919.0,110.7015,110.7629,110.6927,110.7454,26919.0
2020-01-28 14:35:00,126.15,126.33,126.14,126.29,53604.0,110.7541,110.9122,110.7454,110.8771,53604.0
2020-01-28 14:40:00,126.3,126.33,126.28,126.32,32684.0,110.8858,110.9122,110.8683,110.9034,32684.0
2020-01-28 14:45:00,126.32,126.33,126.27,126.3,26803.0,110.9034,110.9122,110.8595,110.8858,26803.0
2020-01-28 14:50:00,126.31,126.38,126.28,126.33,23233.0,110.8946,110.9561,110.8683,110.9122,23233.0
2020-01-28 14:55:00,126.34,126.38,126.32,126.34,15051.0,110.921,110.9561,110.9034,110.921,15051.0
2020-01-28 15:00:00,126.33,126.38,126.24,126.28,48150.0,110.9122,110.9561,110.8332,110.8683,48150.0
2020-01-28 15:05:00,126.27,126.3,126.24,126.3,30096.0,110.8595,110.8858,110.8332,110.8858,30096.0
2020-01-28 15:10:00,126.28,126.31,126.23,126.29,24087.0,110.8683,110.8946,110.8244,110.8771,24087.0
2020-01-28 15:15:00,126.29,126.31,126.18,126.31,34041.0,110.8771,110.8946,110.7805,110.8946,34041.0
2020-01-28 15:20:00,126.29,126.32,126.24,126.31,29812.0,110.8771,110.9034,110.8332,110.8946,29812.0
2020-01-28 15:25:00,126.31,126.39,126.29,126.39,28602.0,110.8946,110.9649,110.8771,110.9649,28602.0
2020-01-28 15:30:00,126.41,126.41,126.3,126.38,38526.0,110.9824,110.9824,110.8858,110.9561,38526.0
2020-01-28 15:35:00,126.39,126.4,126.21,126.23,52914.0,110.9649,110.9736,110.8068,110.8244,52914.0
2020-01-28 15:40:00,126.23,126.25,126.16,126.22,49894.0,110.8244,110.8419,110.7629,110.8156,49894.0
2020-01-28 15:45:00,126.21,126.24,126.11,126.17,75633.0,110.8068,110.8332,110.719,110.7717,75633.0
2020-01-28 15:50:00,126.16,126.2,126.03,126.05,81821.0,110.7629,110.798,110.6488,110.6663,81821.0
2020-01-28 15:55:00,126.06,126.17,125.98,126.01,235244.0,110.6751,110.7717,110.6049,110.6312,235244.0
2020-01-29 09:30:00,125.91,125.98,125.75,125.81,177149.0,110.5434,110.6049,110.403,110.4556,177149.0
2020-01-29 09:35:00,125.83,125.97,125.74,125.79,54520.0,110.4732,110.5961,110.3942,110.4381,54520.0
2020-01-29 09:40:00,125.79,125.93,125.75,125.76,52908.0,110.4381,110.561,110.403,110.4117,52908.0
2020-01-29 09:45:00,125.77,125.85,125.53,125.53,70968.0,110.4205,110.4908,110.2098,110.2098,70968.0
2020-01-29 09:50:00,125.52,125.62,125.43,125.56,35846.0,110.201,110.2888,110.122,110.2362,35846.0
2020-01-29 09:55:00,125.55,125.56,125.28,125.32,52746.0,110.2274,110.2362,109.9903,110.0254,52746.0
2020-01-29 10:00:00,125.28,125.37,125.21,125.37,58066.0,109.9903,110.0693,109.9289,110.0693,58066.0
2020-01-29 10:05:00,125.38,125.54,125.32,125.49,46314.0,110.0781,110.2186,110.0254,110.1747,46314.0
2020-01-29 10:10:00,125.47,125.48,125.22,125.28,59555.0,110.1571,110.1659,109.9376,109.9903,59555.0
2020-01-29 10:15:00,125.27,125.41,125.26,125.32,68690.0,109.9815,110.1045,109.9728,110.0254,68690.0
2020-01-29 10:20:00,125.31,125.34,125.09,125.13,38181.0,110.0167,110.043,109.8235,109.8586,38181.0
2020-01-29 10:25:00,125.12,125.22,125.1,125.15,34080.0,109.8499,109.9376,109.8323,109.8762,34080.0
2020-01-29 10:30:00,125.15,125.51,125.11,125.42,50132.0,109.8762,110.1923,109.8411,110.1132,50132.0
2020-01-29 10:35:00,125.43,125.79,125.42,125.73,85114.0,110.122,110.4381,110.1132,110.3854,85114.0
2020-01-29 10:40:00,125.73,125.73,125.47,125.56,22410.0,110.3854,110.3854,110.1571,110.2362,22410.0
2020-01-29 10:45:00,125.57,125.58,125.47,125.55,40358.0,110.2449,110.2537,110.1571,110.2274,40358.0
2020-01-29 10:50:00,125.55,125.88,125.53,125.87,21937.0,110.2274,110.5171,110.2098,110.5083,21937.0
2020-01-29 10:55:00,125.86,125.98,125.75,125.77,82927.0,110.4995,110.6049,110.403,110.4205,82927.0
2020-01-29 11:00:00,125.8,125.95,125.78,125.82,30581.0,110.4469,110.5786,110.4293,110.4644,30581.0
2020-01-29 11:05:00,125.84,125.88,125.77,125.8,56661.0,110.482,110.5171,110.4205,110.4469,56661.0
2020-01-29 11:10:00,125.79,125.81,125.65,125.8,34150.0,110.4381,110.4556,110.3152,110.4469,34150.0
2020-01-29 11:15:00,125.8,125.84,125.71,125.82,38774.0,110.4469,110.482,110.3678,110.4644,38774.0
2020-01-29 11:20:00,125.8,125.87,125.76,125.82,18399.0,110.4469,110.5083,110.4117,110.4644,18399.0
2020-01-29 11:25:00,125.83,126.06,125.82,126.01,27989.0,110.4732,110.6751,110.4644,110.6312,27989.0
2020-01-29 11:30:00,126.01,126.05,125.91,125.91,17269.0,110.6312,110.6663,110.5434,110.5434,17269.0
2020-01-29 11:35:00,125.92,125.97,125.88,125.9,10813.0,110.5522,110.5961,110.5171,110.5347,10813.0
2020-01-29 11:40:00,125.91,126.0,125.86,125.87,60260.0,110.5434,110.6225,110.4995,110.5083,60260.0
2020-01-29 11:45:00,125.9,125.92,125.82,125.87,27260.0,110.5347,110.5522,110.4644,110.5083,27260.0
2020-01-29 11:50:00,125.87,125.97,125.82,125.9,40822.0,110.5083,110.5961,110.4644,110.5347,40822.0
2020-01-29 11:55:00,125.9,125.91,125.87,125.89,26484.0,110.5347,110.5434,110.5083,110.5259,26484.0
2020-01-29 12:00:00,125.89,125.92,125.86,125.87,30132.0,110.5259,110.5522,110.4995,110.5083,30132.0
2020-01-29 12:05:00,125.86,125.86,125.72,125.74,16669.0,110.4995,110.4995,110.3766,110.3942,16669.0
2020-01-29 12:10:00,125.75,125.85,125.72,125.84,19516.0,110.403,110.4908,110.3766,110.482,19516.0
2020-01-29 12:15:00,125.84,125.89,125.8,125.82,20019.0,110.482,110.5259,110.4469,110.4644,20019.0
2020-01-29 12:20:00,125.81,125.85,125.78,125.84,11128.0,110.4556,110.4908,110.4293,110.482,11128.0
2020-01-29 12:25:00,125.85,125.87,125.83,125.85,13534.0,110.4908,110.5083,110.4732,110.4908,13534.0
2020-01-29 12:30:00,125.85,125.86,125.81,125.83,14456.0,110.4908,110.4995,110.4556,110.4732,14456.0
2020-01-29 12:35:00,125.83,125.83,125.73,125.75,15923.0,110.4732,110.4732,110.3854,110.403,15923.0
2020-01-29 12:40:00,125.75,125.76,125.69,125.75,15004.0,110.403,110.4117,110.3503,110.403,15004.0
2020-01-29 12:45:00,125.76,125.81,125.75,125.76,19464.0,110.4117,110.4556,110.403,110.4117,19464.0
2020-01-29 12:50:00,125.77,125.92,125.76,125.91,18135.0,110.4205,110.5522,110.4117,110.5434,18135.0
2020-01-29 12:55:00,125.92,126.06,125.91,126.05,26433.0,110.5522,110.6751,110.5434,110.6663,26433.0
2020-01-29 13:00:00,126.06,126.07,125.97,126.01,22528.0,110.6751,110.6839,110.5961,110.6312,22528.0
2020-01-29 13:05:00,126.0,126.0,125.88,125.88,21183.0,110.6225,110.6225,110.5171,110.5171,21183.0
2020-01-29 13:10:00,125.89,125.91,125.79,125.8,10153.0,110.5259,110.5434,110.4381,110.4469,10153.0
2020-01-29 13:15:00,125.81,125.82,125.77,125.77,14536.0,110.4556,110.4644,110.4205,110.4205,14536.0
2020-01-29 13:20:00,125.76,125.79,125.73,125.76,13482.0,110.4117,110.4381,110.3854,110.4117,13482.0
2020-01-29 13:25:00,125.79,125.9,125.77,125.9,19828.0,110.4381,110.5347,110.4205,110.5347,19828.0
2020-01-29 13:30:00,125.89,125.91,125.79,125.82,28663.0,110.5259,110.5434,110.4381,110.4644,28663.0
2020-01-29 13:35:00,125.81,125.84,125.74,125.74,24654.0,110.4556,110.482,110.3942,110.3942,24654.0
2020-01-29 13:40:00,125.74,125.79,125.66,125.79,27338.0,110.3942,110.4381,110.3239,110.4381,27338.0
2020-01-29 13:45:00,125.81,125.92,125.81,125.9,18952.0,110.4556,110.5522,110.4556,110.5347,18952.0
2020-01-29 13:50:00,125.9,125.91,125.85,125.89,34749.0,110.5347,110.5434,110.4908,110.5259,34749.0
2020-01-29 13:55:00,125.9,125.9,125.61,125.61,38963.0,110.5347,110.5347,110.28,110.28,38963.0
2020-01-29 14:00:00,125.62,126.0,125.59,126.0,43961.0,110.2888,110.6225,110.2625,110.6225,43961.0
2020-01-29 14:05:00,126.0,126.0,125.86,125.86,23989.0,110.6225,110.6225,110.4995,110.4995,23989.0
2020-01-29 14:10:00,125.85,125.87,125.74,125.8,63537.0,110.4908,110.5083,110.3942,110.4469,63537.0
2020-01-29 14:15:00,125.81,125.88,125.79,125.85,74077.0,110.4556,110.5171,110.4381,110.4908,74077.0
2020-01-29 14:20:00,125.86,125.92,125.78,125.84,55172.0,110.4995,110.5522,110.4293,110.482,55172.0
2020-01-29 14:25:00,125.84,125.85,125.72,125.73,33328.0,110.482,110.4908,110.3766,110.3854,33328.0
2020-01-29 14:30:00,125.73,125.82,125.71,125.75,34420.0,110.3854,110.4644,110.3678,110.403,34420.0
2020-01-29 14:35:00,125.74,125.85,125.7,125.8,21843.0,110.3942,110.4908,110.3591,110.4469,21843.0
2020-01-29 14:40:00,125.79,125.81,125.69,125.72,17870.0,110.4381,110.4556,110.3503,110.3766,17870.0
2020-01-29 14:45:00,125.71,125.75,125.65,125.75,15159.0,110.3678,110.403,110.3152,110.403,15159.0
2020-01-29 14:50:00,125.73,125.79,125.72,125.76,15669.0,110.3854,110.4381,110.3766,110.4117,15669.0
2020-01-29 14:55:00,125.78,125.81,125.71,125.73,25561.0,110.4293,110.4556,110.3678,110.3854,25561.0
2020-01-29 15:00:00,125.76,125.76,125.5,125.55,32863.0,110.4117,110.4117,110.1835,110.2274,32863.0
2020-01-29 15:05:00,125.55,125.63,125.53,125.62,19264.0,110.2274,110.2976,110.2098,110.2888,19264.0
2020-01-29 15:10:00,125.62,125.63,125.37,125.43,38394.0,110.2888,110.2976,110.0693,110.122,38394.0
2020-01-29 15:15:00,125.4,125.44,125.33,125.43,31556.0,110.0957,110.1308,110.0342,110.122,31556.0
2020-01-29 15:20:00,125.4,125.43,125.3,125.4,32955.0,110.0957,110.122,110.0079,110.0957,32955.0
2020-01-29 15:25:00,125.4,125.55,125.39,125.53,26370.0,110.0957,110.2274,110.0869,110.2098,26370.0
2020-01-29 15:30:00,125.5,125.56,125.5,125.52,27420.0,110.1835,110.2362,110.1835,110.201,27420.0
2020-01-29 15:35:00,125.51,125.57,125.38,125.39,34310.0,110.1923,110.2449,110.0781,110.0869,34310.0
2020-01-29 15:40:00,125.38,125.39,125.24,125.31,56227.0,110.0781,110.0869,109.9552,110.0167,56227.0
2020-01-29 15:45:00,125.31,125.44,125.27,125.36,51395.0,110.0167,110.1308,109.9815,110.0606,51395.0
2020-01-29 15:50:00,125.36,125.38,125.17,125.19,70050.0,110.0606,110.0781,109.8937,109.9113,70050.0
2020-01-29 15:55:00,125.19,125.24,125.02,125.07,237743.0,109.9113,109.9552,109.7621,109.806,237743.0
2020-01-30 09:30:00,124.76,125.52,124.76,125.09,303713.0,109.5338,110.201,109.5338,109.8235,303713.0
2020-01-30 09:35:00,125.09,125.15,124.76,124.83,54786.0,109.8235,109.8762,109.5338,109.5952,54786.0
2020-01-30 09:40:00,124.83,124.96,124.53,124.57,34297.0,109.5952,109.7094,109.3319,109.367,34297.0
2020-01-30 09:45:00,124.58,124.72,124.42,124.72,44565.0,109.3758,109.4987,109.2353,109.4987,44565.0
2020-01-30 09:50:00,124.72,125.05,124.67,125.0,32328.0,109.4987,109.7884,109.4548,109.7445,32328.0
2020-01-30 09:55:00,125.01,125.04,124.9,124.92,27050.0,109.7533,109.7796,109.6567,109.6743,27050.0
2020-01-30 10:00:00,124.92,125.15,124.9,125.15,57412.0,109.6743,109.8762,109.6567,109.8762,57412.0
2020-01-30 10:05:00,125.19,125.44,125.19,125.42,26487.0,109.9113,110.1308,109.9113,110.1132,26487.0
2020-01-30 10:10:00,125.42,125.42,125.25,125.28,58081.0,110.1132,110.1132,109.964,109.9903,58081.0
2020-01-30 10:15:00,125.28,125.38,125.17,125.37,67799.0,109.9903,110.0781,109.8937,110.0693,67799.0
2020-01-30 10:20:00,125.37,125.38,125.22,125.27,17068.0,110.0693,110.0781,109.9376,109.9815,17068.0
2020-01-30 10:25:00,125.27,125.29,125.02,125.02,37126.0,109.9815,109.9991,109.7621,109.7621,37126.0
2020-01-30 10:30:00,125.03,125.17,124.9,124.91,31485.0,109.7708,109.8937,109.6567,109.6655,31485.0
2020-01-30 10:35:00,124.92,125.02,124.89,124.93,44314.0,109.6743,109.7621,109.6479,109.683,44314.0
2020-01-30 10:40:00,124.91,124.93,124.7,124.7,64577.0,109.6655,109.683,109.4811,109.4811,64577.0
2020-01-30 10:45:00,124.7,124.84,124.64,124.83,50238.0,109.4811,109.604,109.4284,109.5952,50238.0
2020-01-30 10:50:00,124.82,124.87,124.68,124.69,34459.0,109.5865,109.6304,109.4635,109.4723,34459.0
2020-01-30 10:55:00,124.69,124.88,124.61,124.85,38478.0,109.4723,109.6391,109.4021,109.6128,38478.0
2020-01-30 11:00:00,124.85,124.85,124.71,124.82,40226.0,109.6128,109.6128,109.4899,109.5865,40226.0
2020-01-30 11:05:00,124.82,124.97,124.78,124.81,28057.0,109.5865,109.7182,109.5513,109.5777,28057.0
2020-01-30 11:10:00,124.81,124.92,124.8,124.92,38773.0,109.5777,109.6743,109.5689,109.6743,38773.0
2020-01-30 11:15:00,124.91,125.02,124.8,124.9,59890.0,109.6655,109.7621,109.5689,109.6567,59890.0
2020-01-30 11:20:00,124.9,125.01,124.88,124.98,48708.0,109.6567,109.7533,109.6391,109.7269,48708.0
2020-01-30 11:25:00,124.98,125.24,124.96,125.13,63500.0,109.7269,109.9552,109.7094,109.8586,63500.0
2020-01-30 11:30:00,125.14,125.23,125.05,125.08,47658.0,109.8674,109.9464,109.7884,109.8147,47658.0
2020-01-30 11:35:00,125.06,125.4,125.05,125.35,61883.0,109.7972,110.0957,109.7884,110.0518,61883.0
2020-01-30 11:40:00,125.36,125.38,125.21,125.29,33258.0,110.0606,110.0781,109.9289,109.9991,33258.0
2020-01-30 11:45:00,125.29,125.46,125.23,125.44,62556.0,109.9991,110.1484,109.9464,110.1308,62556.0
2020-01-30 11:50:00,125.45,125.5,125.4,125.44,55862.0,110.1396,110.1835,110.0957,110.1308,55862.0
2020-01-30 11:55:00,125.43,125.49,125.38,125.38,18934.0,110.122,110.1747,110.0781,110.0781,18934.0
2020-01-30 12:00:00,125.39,125.47,125.34,125.46,24374.0,110.0869,110.1571,110.043,110.1484,24374.0
2020-01-30 12:05:00,125.47,125.53,125.41,125.43,19287.0,110.1571,110.2098,110.1045,110.122,19287.0
2020-01-30 12:10:00,125.43,125.45,125.32,125.35,18672.0,110.122,110.1396,110.0254,110.0518,18672.0
2020-01-30 12:15:00,125.34,125.35,125.25,125.3,17485.0,110.043,110.0518,109.964,110.0079,17485.0
2020-01-30 12:20:00,125.3,125.43,125.29,125.35,32575.0,110.0079,110.122,109.9991,110.0518,32575.0
2020-01-30 12:25:00,125.34,125.37,125.23,125.24,12964.0,110.043,110.0693,109.9464,109.9552,12964.0
2020-01-30 12:30:00,125.23,125.28,125.2,125.23,10418.0,109.9464,109.9903,109.9201,109.9464,10418.0
2020-01-30 12:35:00,125.23,125.24,125.08,125.1,21747.0,109.9464,109.9552,109.8147,109.8323,21747.0
2020-01-30 12:40:00,125.09,125.19,125.03,125.05,16440.0,109.8235,109.9113,109.7708,109.7884,16440.0
2020-01-30 12:45:00,125.04,125.13,125.03,125.12,15923.0,109.7796,109.8586,109.7708,109.8499,15923.0
2020-01-30 12:50:00,125.12,125.21,125.09,125.09,24477.0,109.8499,109.9289,109.8235,109.8235,24477.0
2020-01-30 12:55:00,125.09,125.16,125.09,125.16,8927.0,109.8235,109.885,109.8235,109.885,8927.0
2020-01-30 13:00:00,125.14,125.17,125.13,125.15,36101.0,109.8674,109.8937,109.8586,109.8762,36101.0
2020-01-30 13:05:00,125.15,125.19,125.12,125.16,11730.0,109.8762,109.9113,109.8499,109.885,11730.0
2020-01-30 13:10:00,125.19,125.36,125.17,125.34,23552.0,109.9113,110.0606,109.8937,110.043,23552.0
2020-01-30 13:15:00,125.35,125.37,125.13,125.13,20538.0,110.0518,110.0693,109.8586,109.8586,20538.0
2020-01-30 13:20:00,125.13,125.21,125.06,125.16,40137.0,109.8586,109.9289,109.7972,109.885,40137.0
2020-01-30 13:25:00,125.17,125.3,125.09,125.22,24908.0,109.8937,110.0079,109.8235,109.9376,24908.0
2020-01-30 13:30:00,125.23,125.24,125.15,125.16,30236.0,109.9464,109.9552,109.8762,109.885,30236.0
2020-01-30 13:35:00,125.17,125.32,125.14,125.29,41761.0,109.8937,110.0254,109.8674,109.9991,41761.0
2020-01-30 13:40:00,125.29,125.33,125.24,125.27,32892.0,109.9991,110.0342,109.9552,109.9815,32892.0
2020-01-30 13:45:00,125.25,125.28,125.24,125.27,12479.0,109.964,109.9903,109.9552,109.9815,12479.0
2020-01-30 13:50:00,125.26,125.26,125.21,125.26,15988.0,109.9728,109.9728,109.9289,109.9728,15988.0
2020-01-30 13:55:00,125.26,125.27,125.16,125.19,12863.0,109.9728,109.9815,109.885,109.9113,12863.0
2020-01-30 14:00:00,125.19,125.23,125.12,125.17,13262.0,109.9113,109.9464,109.8499,109.8937,13262.0
2020-01-30 14:05:00,125.16,125.25,125.15,125.24,14341.0,109.885,109.964,109.8762,109.9552,14341.0
2020-01-30 14:10:00,125.22,125.3,125.22,125.29,12474.0,109.9376,110.0079,109.9376,109.9991,12474.0
2020-01-30 14:15:00,125.29,125.32,125.25,125.31,20281.0,109.9991,110.0254,109.964,110.0167,20281.0
2020-01-30 14:20:00,125.3,125.33,125.25,125.27,14538.0,110.0079,110.0342,109.964,109.9815,14538.0
2020-01-30 14:25:00,125.28,125.3,125.23,125.23,15383.0,109.9903,110.0079,109.9464,109.9464,15383.0
2020-01-30 14:30:00,125.23,125.24,125.14,125.14,18703.0,109.9464,109.9552,109.8674,109.8674,18703.0
2020-01-30 14:35:00,125.14,125.17,125.05,125.14,25115.0,109.8674,109.8937,109.7884,109.8674,25115.0
2020-01-30 14:40:00,125.13,125.48,125.13,125.25,54439.0,109.8586,110.1659,109.8586,109.964,54439.0
2020-01-30 14:45:00,125.23,125.52,125.18,125.5,69410.0,109.9464,110.201,109.9025,110.1835,69410.0
2020-01-30 14:50:00,125.51,125.52,125.33,125.36,45177.0,110.1923,110.201,110.0342,110.0606,45177.0
2020-01-30 14:55:00,125.32,125.66,125.32,125.58,75909.0,110.0254,110.3239,110.0254,110.2537,75909.0
2020-01-30 15:00:00,125.59,125.82,125.55,125.8,43871.0,110.2625,110.4644,110.2274,110.4469,43871.0
2020-01-30 15:05:00,125.79,125.81,125.52,125.54,23614.0,110.4381,110.4556,110.201,110.2186,23614.0
2020-01-30 15:10:00,125.52,125.57,125.39,125.42,37608.0,110.201,110.2449,110.0869,110.1132,37608.0
2020-01-30 15:15:00,125.43,125.5,125.38,125.44,86647.0,110.122,110.1835,110.0781,110.1308,86647.0
2020-01-30 15:20:00,125.43,125.58,125.41,125.44,86232.0,110.122,110.2537,110.1045,110.1308,86232.0
2020-01-30 15:25:00,125.45,125.46,125.34,125.38,65022.0,110.1396,110.1484,110.043,110.0781,65022.0
2020-01-30 15:30:00,125.37,125.46,125.34,125.44,80686.0,110.0693,110.1484,110.043,110.1308,80686.0
2020-01-30 15:35:00,125.45,125.45,125.28,125.4,103796.0,110.1396,110.1396,109.9903,110.0957,103796.0
2020-01-30 15:40:00,125.41,125.67,125.34,125.44,268546.0,110.1045,110.3327,110.043,110.1308,268546.0
2020-01-30 15:45:00,125.44,125.7,125.37,125.7,230309.0,110.1308,110.3591,110.0693,110.3591,230309.0
2020-01-30 15:50:00,125.68,125.83,125.61,125.75,111725.0,110.3415,110.4732,110.28,110.403,111725.0
2020-01-30 15:55:00,125.77,126.06,125.72,125.93,323568.0,110.4205,110.6751,110.3766,110.561,323568.0
2020-01-31 09:30:00,125.99,126.89,125.99,126.55,337070.0,110.6137,111.4038,110.6137,111.1053,337070.0
2020-01-31 09:35:00,126.55,126.93,126.47,126.77,110756.0,111.1053,111.439,111.0351,111.2985,110756.0
2020-01-31 09:40:00,126.76,126.95,126.61,126.64,67121.0,111.2897,111.4565,111.158,111.1843,67121.0
2020-01-31 09:45:00,126.67,126.69,126.09,126.13,66956.0,111.2107,111.2282,110.7015,110.7366,66956.0
2020-01-31 09:50:00,126.14,126.28,126.13,126.24,65686.0,110.7454,110.8683,110.7366,110.8332,65686.0
2020-01-31 09:55:00,126.26,126.51,126.22,126.4,54744.0,110.8507,111.0702,110.8156,110.9736,54744.0
2020-01-31 10:00:00,126.4,126.47,126.17,126.32,40845.0,110.9736,111.0351,110.7717,110.9034,40845.0
2020-01-31 10:05:00,126.32,126.41,126.17,126.37,36886.0,110.9034,110.9824,110.7717,110.9473,36886.0
2020-01-31 10:10:00,126.34,126.34,125.91,126.13,55217.0,110.921,110.921,110.5434,110.7366,55217.0
2020-01-31 10:15:00,126.13,126.31,126.06,126.31,59487.0,110.7366,110.8946,110.6751,110.8946,59487.0
2020-01-31 10:20:00,126.31,126.48,126.26,126.4,48866.0,110.8946,111.0439,110.8507,110.9736,48866.0
2020-01-31 10:25:00,126.38,126.46,126.29,126.29,49948.0,110.9561,111.0263,110.8771,110.8771,49948.0
2020-01-31 10:30:00,126.28,126.3,126.05,126.14,25134.0,110.8683,110.8858,110.6663,110.7454,25134.0
2020-01-31 10:35:00,126.13,126.34,126.12,126.27,27739.0,110.7366,110.921,110.7278,110.8595,27739.0
2020-01-31 10:40:00,126.28,126.37,126.26,126.29,37803.0,110.8683,110.9473,110.8507,110.8771,37803.0
2020-01-31 10:45:00,126.32,126.34,126.19,126.24,28427.0,110.9034,110.921,110.7893,110.8332,28427.0
2020-01-31 10:50:00,126.23,126.24,126.03,126.21,37611.0,110.8244,110.8332,110.6488,110.8068,37611.0
2020-01-31 10:55:00,126.23,126.28,126.17,126.24,32405.0,110.8244,110.8683,110.7717,110.8332,32405.0
2020-01-31 11:00:00,126.24,126.31,126.14,126.2,35957.0,110.8332,110.8946,110.7454,110.798,35957.0
2020-01-31 11:05:00,126.19,126.22,125.96,126.02,24527.0,110.7893,110.8156,110.5873,110.64,24527.0
2020-01-31 11:10:00,126.01,126.23,126.0,126.1,39557.0,110.6312,110.8244,110.6225,110.7102,39557.0
2020-01-31 11:15:00,126.11,126.2,125.9,126.18,53479.0,110.719,110.798,110.5347,110.7805,53479.0
2020-01-31 11:20:00,126.16,126.24,126.13,126.16,60833.0,110.7629,110.8332,110.7366,110.7629,60833.0
2020-01-31 11:25:00,126.18,126.18,125.9,125.97,80616.0,110.7805,110.7805,110.5347,110.5961,80616.0
2020-01-31 11:30:00,125.97,126.12,125.84,125.97,54481.0,110.5961,110.7278,110.482,110.5961,54481.0
2020-01-31 11:35:00,125.98,126.13,125.84,125.92,39932.0,110.6049,110.7366,110.482,110.5522,39932.0
2020-01-31 11:40:00,125.93,125.96,125.6,125.72,74908.0,110.561,110.5873,110.2713,110.3766,74908.0
2020-01-31 11:45:00,125.72,125.79,125.66,125.77,30168.0,110.3766,110.4381,110.3239,110.4205,30168.0
2020-01-31 11:50:00,125.78,125.79,125.58,125.73,37463.0,110.4293,110.4381,110.2537,110.3854,37463.0
2020-01-31 11:55:00,125.69,125.72,125.61,125.61,34339.0,110.3503,110.3766,110.28,110.28,34339.0
2020-01-31 12:00:00,125.59,125.59,125.46,125.55,45063.0,110.2625,110.2625,110.1484,110.2274,45063.0
2020-01-31 12:05:00,125.56,125.61,125.47,125.61,24462.0,110.2362,110.28,110.1571,110.28,24462.0
2020-01-31 12:10:00,125.6,125.68,125.57,125.62,24771.0,110.2713,110.3415,110.2449,110.2888,24771.0
2020-01-31 12:15:00,125.62,125.72,125.52,125.57,33907.0,110.2888,110.3766,110.201,110.2449,33907.0
2020-01-31 12:20:00,125.58,125.62,125.5,125.55,20355.0,110.2537,110.2888,110.1835,110.2274,20355.0
2020-01-31 12:25:00,125.54,125.6,125.42,125.52,33771.0,110.2186,110.2713,110.1132,110.201,33771.0
2020-01-31 12:30:00,125.5,125.54,125.33,125.35,24468.0,110.1835,110.2186,110.0342,110.0518,24468.0
2020-01-31 12:35:00,125.34,125.35,125.08,125.2,45485.0,110.043,110.0518,109.8147,109.9201,45485.0
2020-01-31 12:40:00,125.19,125.44,125.11,125.44,32958.0,109.9113,110.1308,109.8411,110.1308,32958.0
2020-01-31 12:45:00,125.44,125.49,125.37,125.44,25029.0,110.1308,110.1747,110.0693,110.1308,25029.0
2020-01-31 12:50:00,125.44,125.56,125.32,125.5,39594.0,110.1308,110.2362,110.0254,110.1835,39594.0
2020-01-31 12:55:00,125.5,125.58,125.48,125.51,22616.0,110.1835,110.2537,110.1659,110.1923,22616.0
2020-01-31 13:00:00,125.49,125.58,125.43,125.45,27887.0,110.1747,110.2537,110.122,110.1396,27887.0
2020-01-31 13:05:00,125.45,125.46,125.22,125.24,23156.0,110.1396,110.1484,109.9376,109.9552,23156.0
2020-01-31 13:10:00,125.24,125.3,125.2,125.21,20014.0,109.9552,110.0079,109.9201,109.9289,20014.0
2020-01-31 13:15:00,125.21,125.21,125.05,125.13,24554.0,109.9289,109.9289,109.7884,109.8586,24554.0
2020-01-31 13:20:00,125.12,125.24,125.08,125.19,28134.0,109.8499,109.9552,109.8147,109.9113,28134.0
2020-01-31 13:25:00,125.19,125.21,125.1,125.14,18761.0,109.9113,109.9289,109.8323,109.8674,18761.0
2020-01-31 13:30:00,125.14,125.17,125.01,125.07,27196.0,109.8674,109.8937,109.7533,109.806,27196.0
2020-01-31 13:35:00,125.06,125.06,124.88,124.91,32284.0,109.7972,109.7972,109.6391,109.6655,32284.0
2020-01-31 13:40:00,124.93,124.99,124.91,124.95,19788.0,109.683,109.7357,109.6655,109.7006,19788.0
2020-01-31 13:45:00,124.96,124.99,124.9,124.93,29292.0,109.7094,109.7357,109.6567,109.683,29292.0
2020-01-31 13:50:00,124.94,124.98,124.84,124.98,29287.0,109.6918,109.7269,109.604,109.7269,29287.0
2020-01-31 13:55:00,124.97,125.02,124.92,124.97,36542.0,109.7182,109.7621,109.6743,109.7182,36542.0
2020-01-31 14:00:00,124.97,125.07,124.97,125.03,21504.0,109.7182,109.806,109.7182,109.7708,21504.0
2020-01-31 14:05:00,125.03,125.06,124.87,124.9,31094.0,109.7708,109.7972,109.6304,109.6567,31094.0
2020-01-31 14:10:00,124.91,124.94,124.79,124.81,31745.0,109.6655,109.6918,109.5601,109.5777,31745.0
2020-01-31 14:15:00,124.81,124.99,124.8,124.97,30286.0,109.5777,109.7357,109.5689,109.7182,30286.0
2020-01-31 14:20:00,124.97,124.98,124.78,124.83,38382.0,109.7182,109.7269,109.5513,109.5952,38382.0
2020-01-31 14:25:00,124.86,124.93,124.78,124.92,20979.0,109.6216,109.683,109.5513,109.6743,20979.0
2020-01-31 14:30:00,124.91,125.09,124.87,125.01,27641.0,109.6655,109.8235,109.6304,109.7533,27641.0
2020-01-31 14:35:00,125.03,125.12,124.99,125.08,27774.0,109.7708,109.8499,109.7357,109.8147,27774.0
2020-01-31 14:40:00,125.09,125.12,124.91,124.95,20325.0,109.8235,109.8499,109.6655,109.7006,20325.0
2020-01-31 14:45:00,124.93,124.99,124.86,124.87,29419.0,109.683,109.7357,109.6216,109.6304,29419.0
2020-01-31 14:50:00,124.86,124.95,124.84,124.92,16275.0,109.6216,109.7006,109.604,109.6743,16275.0
2020-01-31 14:55:00,124.91,125.05,124.9,124.96,21606.0,109.6655,109.7884,109.6567,109.7094,21606.0
2020-01-31 15:00:00,124.96,125.14,124.96,125.07,54441.0,109.7094,109.8674,109.7094,109.806,54441.0
2020-01-31 15:05:00,125.08,125.09,124.94,124.97,34861.0,109.8147,109.8235,109.6918,109.7182,34861.0
2020-01-31 15:10:00,124.97,124.98,124.85,124.89,35559.0,109.7182,109.7269,109.6128,109.6479,35559.0
2020-01-31 15:15:00,124.91,124.94,124.84,124.88,41479.0,109.6655,109.6918,109.604,109.6391,41479.0
2020-01-31 15:20:00,124.87,124.92,124.8,124.85,39360.0,109.6304,109.6743,109.5689,109.6128,39360.0
2020-01-31 15:25:00,124.85,124.87,124.74,124.77,49899.0,109.6128,109.6304,109.5162,109.5426,49899.0
2020-01-31 15:30:00,124.76,124.8,124.67,124.69,54132.0,109.5338,109.5689,109.4548,109.4723,54132.0
2020-01-31 15:35:00,124.69,124.7,124.54,124.57,65214.0,109.4723,109.4811,109.3406,109.367,65214.0
2020-01-31 15:40:00,124.57,124.77,124.46,124.72,97637.0,109.367,109.5426,109.2704,109.4987,97637.0
2020-01-31 15:45:00,124.72,124.77,124.58,124.62,102333.0,109.4987,109.5426,109.3758,109.4109,102333.0
2020-01-31 15:50:00,124.63,124.82,124.57,124.77,148653.0,109.4197,109.5865,109.367,109.5426,148653.0
2020-01-31 15:55:00,124.77,124.83,124.5,124.52,362499.0,109.5426,109.5952,109.3055,109.3231,362499.0
2020-02-03 09:30:00,124.66,125.38,124.65,125.35,285073.0,109.446,110.0781,109.4372,110.0518,285073.0
2020-02-03 09:35:00,125.34,125.68,125.15,125.62,71578.0,110.043,110.3415,109.8762,110.2888,71578.0
2020-02-03 09:40:00,125.65,125.7,125.46,125.58,57484.0,110.3152,110.3591,110.1484,110.2537,57484.0
2020-02-03 09:45:00,125.57,125.95,125.47,125.86,90646.0,110.2449,110.5786,110.1571,110.4995,90646.0
2020-02-03 09:50:00,125.89,125.89,125.7,125.7,56569.0,110.5259,110.5259,110.3591,110.3591,56569.0
2020-02-03 09:55:00,125.69,125.69,125.23,125.23,44074.0,110.3503,110.3503,109.9464,109.9464,44074.0
2020-02-03 10:00:00,125.28,125.5,125.12,125.16,79707.0,109.9903,110.1835,109.8499,109.885,79707.0
2020-02-03 10:05:00,125.17,125.45,125.16,125.39,87999.0,109.8937,110.1396,109.885,110.0869,87999.0
2020-02-03 10:10:00,125.39,125.42,125.29,125.34,26513.0,110.0869,110.1132,109.9991,110.043,26513.0
2020-02-03 10:15:00,125.35,125.48,125.2,125.41,28399.0,110.0518,110.1659,109.9201,110.1045,28399.0
2020-02-03 10:20:00,125.42,125.47,125.34,125.43,26987.0,110.1132,110.1571,110.043,110.122,26987.0
2020-02-03 10:25:00,125.45,125.64,125.39,125.57,28724.0,110.1396,110.3064,110.0869,110.2449,28724.0
2020-02-03 10:30:00,125.55,125.55,125.27,125.28,25924.0,110.2274,110.2274,109.9815,109.9903,25924.0
2020-02-03 10:35:00,125.29,125.3,125.0,125.0,36661.0,109.9991,110.0079,109.7445,109.7445,36661.0
2020-02-03 10:40:00,124.99,125.07,124.98,125.04,37026.0,109.7357,109.806,109.7269,109.7796,37026.0
2020-02-03 10:45:00,125.04,125.05,124.65,124.72,43822.0,109.7796,109.7884,109.4372,109.4987,43822.0
2020-02-03 10:50:00,124.72,124.9,124.71,124.9,62975.0,109.4987,109.6567,109.4899,109.6567,62975.0
2020-02-03 10:55:00,124.92,124.93,124.79,124.84,38708.0,109.6743,109.683,109.5601,109.604,38708.0
2020-02-03 11:00:00,124.84,124.98,124.79,124.87,43801.0,109.604,109.7269,109.5601,109.6304,43801.0
2020-02-03 11:05:00,124.87,125.19,124.87,125.16,38125.0,109.6304,109.9113,109.6304,109.885,38125.0
2020-02-03 11:10:00,125.16,125.19,124.97,125.02,41558.0,109.885,109.9113,109.7182,109.7621,41558.0
2020-02-03 11:15:00,125.0,125.02,124.75,124.85,29377.0,109.7445,109.7621,109.525,109.6128,29377.0
2020-02-03 11:20:00,124.87,124.94,124.84,124.91,32721.0,109.6304,109.6918,109.604,109.6655,32721.0
2020-02-03 11:25:00,124.92,124.99,124.72,124.76,35743.0,109.6743,109.7357,109.4987,109.5338,35743.0
2020-02-03 11:30:00,124.75,124.78,124.65,124.75,45593.0,109.525,109.5513,109.4372,109.525,45593.0
2020-02-03 11:35:00,124.73,124.77,124.65,124.65,28774.0,109.5074,109.5426,109.4372,109.4372,28774.0
2020-02-03 11:40:00,124.63,124.69,124.54,124.6,43415.0,109.4197,109.4723,109.3406,109.3933,43415.0
2020-02-03 11:45:00,124.59,124.63,124.49,124.61,30818.0,109.3845,109.4197,109.2967,109.4021,30818.0
2020-02-03 11:50:00,124.61,124.75,124.57,124.75,30813.0,109.4021,109.525,109.367,109.525,30813.0
2020-02-03 11:55:00,124.75,124.83,124.69,124.83,24588.0,109.525,109.5952,109.4723,109.5952,24588.0
2020-02-03 12:00:00,124.82,124.82,124.63,124.72,34909.0,109.5865,109.5865,109.4197,109.4987,34909.0
2020-02-03 12:05:00,124.71,124.72,124.56,124.56,23450.0,109.4899,109.4987,109.3582,109.3582,23450.0
2020-02-03 12:10:00,124.57,124.62,124.5,124.62,29043.0,109.367,109.4109,109.3055,109.4109,29043.0
2020-02-03 12:15:00,124.62,124.8,124.61,124.79,29085.0,109.4109,109.5689,109.4021,109.5601,29085.0
2020-02-03 12:20:00,124.78,124.86,124.75,124.83,31747.0,109.5513,109.6216,109.525,109.5952,31747.0
2020-02-03 12:25:00,124.83,124.89,124.77,124.84,21311.0,109.5952,109.6479,109.5426,109.604,21311.0
2020-02-03 12:30:00,124.85,124.85,124.68,124.74,20374.0,109.6128,109.6128,109.4635,109.5162,20374.0
2020-02-03 12:35:00,124.73,124.83,124.72,124.79,23684.0,109.5074,109.5952,109.4987,109.5601,23684.0
2020-02-03 12:40:00,124.79,124.88,124.77,124.79,24516.0,109.5601,109.6391,109.5426,109.5601,24516.0
2020-02-03 12:45:00,124.8,124.97,124.8,124.91,19197.0,109.5689,109.7182,109.5689,109.6655,19197.0
2020-02-03 12:50:00,124.91,124.94,124.86,124.94,17586.0,109.6655,109.6918,109.6216,109.6918,17586.0
2020-02-03 12:55:00,124.93,125.0,124.93,124.96,26459.0,109.683,109.7445,109.683,109.7094,26459.0
2020-02-03 13:00:00,124.97,124.98,124.88,124.93,24934.0,109.7182,109.7269,109.6391,109.683,24934.0
2020-02-03 13:05:00,124.93,125.03,124.93,125.01,43856.0,109.683,109.7708,109.683,109.7533,43856.0
2020-02-03 13:10:00,125.0,125.03,124.81,124.9,30489.0,109.7445,109.7708,109.5777,109.6567,30489.0
2020-02-03 13:15:00,124.89,125.0,124.87,124.97,25085.0,109.6479,109.7445,109.6304,109.7182,25085.0
2020-02-03 13:20:00,124.98,124.98,124.78,124.82,21037.0,109.7269,109.7269,109.5513,109.5865,21037.0
2020-02-03 13:25:00,124.79,124.82,124.67,124.7,19019.0,109.5601,109.5865,109.4548,109.4811,19019.0
2020-02-03 13:30:00,124.68,124.74,124.6,124.7,34084.0,109.4635,109.5162,109.3933,109.4811,34084.0
2020-02-03 13:35:00,124.7,124.79,124.68,124.78,33144.0,109.4811,109.5601,109.4635,109.5513,33144.0
2020-02-03 13:40:00,124.78,124.82,124.75,124.81,21292.0,109.5513,109.5865,109.525,109.5777,21292.0
2020-02-03 13:45:00,124.83,124.94,124.81,124.92,21281.0,109.5952,109.6918,109.5777,109.6743,21281.0
2020-02-03 13:50:00,124.92,124.95,124.83,124.92,28613.0,109.6743,109.7006,109.5952,109.6743,28613.0
2020-02-03 13:55:00,124.91,125.06,124.91,125.02,29294.0,109.6655,109.7972,109.6655,109.7621,29294.0
2020-02-03 14:00:00,125.02,125.02,124.78,124.8,25479.0,109.7621,109.7621,109.5513,109.5689,25479.0
2020-02-03 14:05:00,124.8,124.8,124.7,124.75,33319.0,109.5689,109.5689,109.4811,109.525,33319.0
2020-02-03 14:10:00,124.75,124.76,124.69,124.72,33597.0,109.525,109.5338,109.4723,109.4987,33597.0
2020-02-03 14:15:00,124.72,124.8,124.71,124.76,32291.0,109.4987,109.5689,109.4899,109.5338,32291.0
2020-02-03 14:20:00,124.76,124.81,124.74,124.74,29414.0,109.5338,109.5777,109.5162,109.5162,29414.0
2020-02-03 14:25:00,124.75,124.81,124.69,124.72,31981.0,109.525,109.5777,109.4723,109.4987,31981.0
2020-02-03 14:30:00,124.73,124.82,124.6,124.64,36535.0,109.5074,109.5865,109.3933,109.4284,36535.0
2020-02-03 14:35:00,124.64,124.69,124.59,124.63,27060.0,109.4284,109.4723,109.3845,109.4197,27060.0
2020-02-03 14:40:00,124.64,124.82,124.62,124.81,32064.0,109.4284,109.5865,109.4109,109.5777,32064.0
2020-02-03 14:45:00,124.81,124.95,124.81,124.95,19956.0,109.5777,109.7006,109.5777,109.7006,19956.0
2020-02-03 14:50:00,124.93,125.01,124.93,125.0,44759.0,109.683,109.7533,109.683,109.7445,44759.0
2020-02-03 14:55:00,124.99,125.07,124.96,124.98,41924.0,109.7357,109.806,109.7094,109.7269,41924.0
2020-02-03 15:00:00,124.98,125.14,124.98,125.12,36885.0,109.7269,109.8674,109.7269,109.8499,36885.0
2020-02-03 15:05:00,125.12,125.2,125.1,125.19,32653.0,109.8499,109.9201,109.8323,109.9113,32653.0
2020-02-03 15:10:00,125.19,125.23,125.15,125.19,50035.0,109.9113,109.9464,109.8762,109.9113,50035.0
2020-02-03 15:15:00,125.2,125.27,125.09,125.25,61733.0,109.9201,109.9815,109.8235,109.964,61733.0
2020-02-03 15:20:00,125.25,125.41,125.22,125.39,63276.0,109.964,110.1045,109.9376,110.0869,63276.0
2020-02-03 15:25:00,125.4,125.56,125.34,125.56,61553.0,110.0957,110.2362,110.043,110.2362,61553.0
2020-02-03 15:30:00,125.55,125.55,125.38,125.5,67755.0,110.2274,110.2274,110.0781,110.1835,67755.0
2020-02-03 15:35:00,125.48,125.5,125.29,125.31,74404.0,110.1659,110.1835,109.9991,110.0167,74404.0
2020-02-03 15:40:00,125.3,125.44,125.26,125.28,57171.0,110.0079,110.1308,109.9728,109.9903,57171.0
2020-02-03 15:45:00,125.24,125.44,125.24,125.33,70730.0,109.9552,110.1308,109.9552,110.0342,70730.0
2020-02-03 15:50:00,125.29,125.35,125.1,125.15,118347.0,109.9991,110.0518,109.8323,109.8762,118347.0
2020-02-03 15:55:00,125.14,125.19,125.04,125.07,204042.0,109.8674,109.9113,109.7796,109.806,204042.0
2020-02-04 09:30:00,125.82,125.82,125.36,125.73,238329.0,110.4644,110.4644,110.0606,110.3854,238329.0
2020-02-04 09:35:00,125.71,126.29,125.66,125.99,135118.0,110.3678,110.8771,110.3239,110.6137,135118.0
2020-02-04 09:40:00,125.99,126.2,125.99,126.06,42276.0,110.6137,110.798,110.6137,110.6751,42276.0
2020-02-04 09:45:00,126.07,126.53,125.96,126.53,119821.0,110.6839,111.0878,110.5873,111.0878,119821.0
2020-02-04 09:50:00,126.54,126.69,126.44,126.67,45189.0,111.0965,111.2282,111.0088,111.2107,45189.0
2020-02-04 09:55:00,126.67,126.87,126.63,126.77,58948.0,111.2107,111.3863,111.1756,111.2985,58948.0
2020-02-04 10:00:00,126.77,126.83,126.61,126.66,53038.0,111.2985,111.3512,111.158,111.2019,53038.0
2020-02-04 10:05:00,126.67,126.88,126.6,126.82,90354.0,111.2107,111.3951,111.1492,111.3424,90354.0
2020-02-04 10:10:00,126.83,126.94,126.73,126.77,64973.0,111.3512,111.4477,111.2634,111.2985,64973.0
2020-02-04 10:15:00,126.77,126.85,126.71,126.72,38987.0,111.2985,111.3687,111.2458,111.2546,38987.0
2020-02-04 10:20:00,126.72,126.72,126.48,126.61,40491.0,111.2546,111.2546,111.0439,111.158,40491.0
2020-02-04 10:25:00,126.62,126.7,126.57,126.66,35666.0,111.1668,111.237,111.1229,111.2019,35666.0
2020-02-04 10:30:00,126.66,126.74,126.54,126.58,37913.0,111.2019,111.2721,111.0965,111.1317,37913.0
2020-02-04 10:35:00,126.58,126.79,126.56,126.76,34376.0,111.1317,111.316,111.1141,111.2897,34376.0
2020-02-04 10:40:00,126.76,126.88,126.75,126.86,23267.0,111.2897,111.3951,111.2809,111.3775,23267.0
2020-02-04 10:45:00,126.88,127.09,126.88,127.03,393639.0,111.3951,111.5794,111.3951,111.5267,393639.0
2020-02-04 10:50:00,127.02,127.09,126.97,127.06,43850.0,111.518,111.5794,111.4741,111.5531,43850.0
2020-02-04 10:55:00,127.07,127.1,126.83,126.91,38241.0,111.5619,111.5882,111.3512,111.4214,38241.0
2020-02-04 11:00:00,126.91,126.91,126.82,126.85,21624.0,111.4214,111.4214,111.3424,111.3687,21624.0
2020-02-04 11:05:00,126.85,126.91,126.78,126.79,44811.0,111.3687,111.4214,111.3073,111.316,44811.0
2020-02-04 11:10:00,126.8,126.96,126.75,126.96,37949.0,111.3248,111.4653,111.2809,111.4653,37949.0
2020-02-04 11:15:00,126.95,127.04,126.88,127.04,52151.0,111.4565,111.5355,111.3951,111.5355,52151.0
2020-02-04 11:20:00,127.05,127.13,126.98,127.1,60982.0,111.5443,111.6145,111.4828,111.5882,60982.0
2020-02-04 11:25:00,127.1,127.26,127.09,127.23,71573.0,111.5882,111.7287,111.5794,111.7023,71573.0
2020-02-04 11:30:00,127.23,127.34,127.17,127.31,94781.0,111.7023,111.7989,111.6497,111.7726,94781.0
2020-02-04 11:35:00,127.3,127.34,127.14,127.25,40734.0,111.7638,111.7989,111.6233,111.7199,40734.0
2020-02-04 11:40:00,127.24,127.27,127.07,127.23,34964.0,111.7111,111.7375,111.5619,111.7023,34964.0
2020-02-04 11:45:00,127.23,127.35,127.22,127.3,35060.0,111.7023,111.8077,111.6936,111.7638,35060.0
2020-02-04 11:50:00,127.33,127.33,127.12,127.12,47769.0,111.7901,111.7901,111.6058,111.6058,47769.0
2020-02-04 11:55:00,127.14,127.3,127.14,127.26,43813.0,111.6233,111.7638,111.6233,111.7287,43813.0
2020-02-04 12:00:00,127.23,127.26,127.1,127.16,45688.0,111.7023,111.7287,111.5882,111.6409,45688.0
2020-02-04 12:05:00,127.17,127.22,127.12,127.17,32254.0,111.6497,111.6936,111.6058,111.6497,32254.0
2020-02-04 12:10:00,127.16,127.16,126.96,127.0,29202.0,111.6409,111.6409,111.4653,111.5004,29202.0
2020-02-04 12:15:00,126.99,127.06,126.88,127.01,31994.0,111.4916,111.5531,111.3951,111.5092,31994.0
2020-02-04 12:20:00,127.0,127.14,126.98,127.01,60976.0,111.5004,111.6233,111.4828,111.5092,60976.0
2020-02-04 12:25:00,127.02,127.13,127.02,127.12,29973.0,111.518,111.6145,111.518,111.6058,29973.0
2020-02-04 12:30:00,127.13,127.14,127.03,127.05,18147.0,111.6145,111.6233,111.5267,111.5443,18147.0
2020-02-04 12:35:00,127.04,127.07,126.99,127.0,32231.0,111.5355,111.5619,111.4916,111.5004,32231.0
2020-02-04 12:40:00,127.0,127.03,126.82,126.87,22030.0,111.5004,111.5267,111.3424,111.3863,22030.0
2020-02-04 12:45:00,126.87,126.91,126.79,126.81,50041.0,111.3863,111.4214,111.316,111.3336,50041.0
2020-02-04 12:50:00,126.82,126.91,126.79,126.87,69545.0,111.3424,111.4214,111.316,111.3863,69545.0
2020-02-04 12:55:00,126.89,126.95,126.69,126.7,89328.0,111.4038,111.4565,111.2282,111.237,89328.0
2020-02-04 13:00:00,126.7,126.77,126.69,126.75,29726.0,111.237,111.2985,111.2282,111.2809,29726.0
2020-02-04 13:05:00,126.76,126.76,126.61,126.61,15743.0,111.2897,111.2897,111.158,111.158,15743.0
2020-02-04 13:10:00,126.62,126.64,126.47,126.51,24295.0,111.1668,111.1843,111.0351,111.0702,24295.0
2020-02-04 13:15:00,126.52,126.55,126.42,126.55,42138.0,111.079,111.1053,110.9912,111.1053,42138.0
2020-02-04 13:20:00,126.55,126.56,126.44,126.47,19910.0,111.1053,111.1141,111.0088,111.0351,19910.0
2020-02-04 13:25:00,126.46,126.46,126.38,126.39,18373.0,111.0263,111.0263,110.9561,110.9649,18373.0
2020-02-04 13:30:00,126.4,126.46,126.35,126.35,19038.0,110.9736,111.0263,110.9297,110.9297,19038.0
2020-02-04 13:35:00,126.35,126.38,126.28,126.32,26666.0,110.9297,110.9561,110.8683,110.9034,26666.0
2020-02-04 13:40:00,126.33,126.36,126.29,126.29,16339.0,110.9122,110.9385,110.8771,110.8771,16339.0
2020-02-04 13:45:00,126.28,126.34,126.25,126.31,27373.0,110.8683,110.921,110.8419,110.8946,27373.0
2020-02-04 13:50:00,126.31,126.42,126.31,126.37,24034.0,110.8946,110.9912,110.8946,110.9473,24034.0
2020-02-04 13:55:00,126.37,126.46,126.33,126.35,20700.0,110.9473,111.0263,110.9122,110.9297,20700.0
2020-02-04 14:00:00,126.36,126.48,126.32,126.46,18196.0,110.9385,111.0439,110.9034,111.0263,18196.0
2020-02-04 14:05:00,126.46,126.48,126.41,126.44,19978.0,111.0263,111.0439,110.9824,111.0088,19978.0
2020-02-04 14:10:00,126.44,126.44,126.33,126.38,24203.0,111.0088,111.0088,110.9122,110.9561,24203.0
2020-02-04 14:15:00,126.37,126.39,126.29,126.31,39048.0,110.9473,110.9649,110.8771,110.8946,39048.0
2020-02-04 14:20:00,126.33,126.35,126.28,126.33,25408.0,110.9122,110.9297,110.8683,110.9122,25408.0
2020-02-04 14:25:00,126.35,126.35,126.2,126.23,25147.0,110.9297,110.9297,110.798,110.8244,25147.0
2020-02-04 14:30:00,126.22,126.26,126.19,126.21,29986.0,110.8156,110.8507,110.7893,110.8068,29986.0
2020-02-04 14:35:00,126.21,126.26,126.17,126.21,22999.0,110.8068,110.8507,110.7717,110.8068,22999.0
2020-02-04 14:40:00,126.22,126.27,126.19,126.27,25616.0,110.8156,110.8595,110.7893,110.8595,25616.0
2020-02-04 14:45:00,126.26,126.35,126.25,126.34,37811.0,110.8507,110.9297,110.8419,110.921,37811.0
2020-02-04 14:50:00,126.34,126.36,126.24,126.24,42964.0,110.921,110.9385,110.8332,110.8332,42964.0
2020-02-04 14:55:00,126.25,126.26,126.18,126.19,23720.0,110.8419,110.8507,110.7805,110.7893,23720.0
2020-02-04 15:00:00,126.2,126.22,126.12,126.2,32190.0,110.798,110.8156,110.7278,110.798,32190.0
2020-02-04 15:05:00,126.2,126.22,126.14,126.16,27586.0,110.798,110.8156,110.7454,110.7629,27586.0
2020-02-04 15:10:00,126.14,126.21,126.12,126.2,19812.0,110.7454,110.8068,110.7278,110.798,19812.0
2020-02-04 15:15:00,126.21,126.31,126.2,126.3,26770.0,110.8068,110.8946,110.798,110.8858,26770.0
2020-02-04 15:20:00,126.29,126.33,126.18,126.18,28127.0,110.8771,110.9122,110.7805,110.7805,28127.0
2020-02-04 15:25:00,126.19,126.23,126.16,126.2,27986.0,110.7893,110.8244,110.7629,110.798,27986.0
2020-02-04 15:30:00,126.21,126.22,126.12,126.12,37450.0,110.8068,110.8156,110.7278,110.7278,37450.0
2020-02-04 15:35:00,126.11,126.21,126.03,126.06,39955.0,110.719,110.8068,110.6488,110.6751,39955.0
2020-02-04 15:40:00,126.05,126.07,125.96,125.99,40829.0,110.6663,110.6839,110.5873,110.6137,40829.0
2020-02-04 15:45:00,125.99,126.03,125.84,125.85,66628.0,110.6137,110.6488,110.482,110.4908,66628.0
2020-02-04 15:50:00,125.84,125.84,125.61,125.63,115996.0,110.482,110.482,110.28,110.2976,115996.0
2020-02-04 15:55:00,125.62,125.7,125.49,125.68,416866.0,110.2888,110.3591,110.1747,110.3415,416866.0
2020-02-05 09:30:00,125.65,125.96,125.51,125.66,225722.0,110.3152,110.5873,110.1923,110.3239,225722.0
2020-02-05 09:35:00,125.65,125.83,125.4,125.61,77876.0,110.3152,110.4732,110.0957,110.28,77876.0
2020-02-05 09:40:00,125.62,126.09,125.6,125.99,57521.0,110.2888,110.7015,110.2713,110.6137,57521.0
2020-02-05 09:45:00,126.01,126.31,125.99,126.29,52078.0,110.6312,110.8946,110.6137,110.8771,52078.0
2020-02-05 09:50:00,126.28,126.42,126.17,126.34,57441.0,110.8683,110.9912,110.7717,110.921,57441.0
2020-02-05 09:55:00,126.36,126.42,126.28,126.33,29954.0,110.9385,110.9912,110.8683,110.9122,29954.0
2020-02-05 10:00:00,126.33,126.5,126.3,126.47,43988.0,110.9122,111.0614,110.8858,111.0351,43988.0
2020-02-05 10:05:00,126.47,126.5,126.32,126.39,42505.0,111.0351,111.0614,110.9034,110.9649,42505.0
2020-02-05 10:10:00,126.4,126.63,126.37,126.58,40626.0,110.9736,111.1756,110.9473,111.1317,40626.0
2020-02-05 10:15:00,126.58,126.7,126.56,126.7,39533.0,111.1317,111.237,111.1141,111.237,39533.0
2020-02-05 10:20:00,126.7,126.85,126.66,126.85,34521.0,111.237,111.3687,111.2019,111.3687,34521.0
2020-02-05 10:25:00,126.84,126.86,126.7,126.82,85920.0,111.3599,111.3775,111.237,111.3424,85920.0
2020-02-05 10:30:00,126.8,126.91,126.78,126.84,33068.0,111.3248,111.4214,111.3073,111.3599,33068.0
2020-02-05 10:35:00,126.86,126.87,126.78,126.83,56521.0,111.3775,111.3863,111.3073,111.3512,56521.0
2020-02-05 10:40:00,126.82,127.02,126.81,126.98,73411.0,111.3424,111.518,111.3336,111.4828,73411.0
2020-02-05 10:45:00,126.97,127.03,126.87,126.87,45422.0,111.4741,111.5267,111.3863,111.3863,45422.0
2020-02-05 10:50:00,126.86,126.99,126.82,126.99,36061.0,111.3775,111.4916,111.3424,111.4916,36061.0
2020-02-05 10:55:00,126.99,127.04,126.9,126.98,46277.0,111.4916,111.5355,111.4126,111.4828,46277.0
2020-02-05 11:00:00,126.98,127.03,126.9,126.91,53530.0,111.4828,111.5267,111.4126,111.4214,53530.0
2020-02-05 11:05:00,126.92,126.97,126.9,126.93,52186.0,111.4302,111.4741,111.4126,111.439,52186.0
2020-02-05 11:10:00,126.94,127.0,126.9,126.92,53071.0,111.4477,111.5004,111.4126,111.4302,53071.0
2020-02-05 11:15:00,126.93,127.0,126.77,127.0,143687.0,111.439,111.5004,111.2985,111.5004,143687.0
2020-02-05 11:20:00,126.99,127.03,126.97,127.01,55507.0,111.4916,111.5267,111.4741,111.5092,55507.0
2020-02-05 11:25:00,127.0,127.06,126.97,127.01,36418.0,111.5004,111.5531,111.4741,111.5092,36418.0
2020-02-05 11:30:00,127.0,127.01,126.73,126.78,33416.0,111.5004,111.5092,111.2634,111.3073,33416.0
2020-02-05 11:35:00,126.78,126.79,126.45,126.49,47216.0,111.3073,111.316,111.0175,111.0527,47216.0
2020-02-05 11:40:00,126.49,126.63,126.47,126.51,55890.0,111.0527,111.1756,111.0351,111.0702,55890.0
2020-02-05 11:45:00,126.53,126.65,126.5,126.59,35102.0,111.0878,111.1931,111.0614,111.1404,35102.0
2020-02-05 11:50:00,126.58,126.76,126.55,126.76,28569.0,111.1317,111.2897,111.1053,111.2897,28569.0
2020-02-05 11:55:00,126.78,126.82,126.55,126.56,75705.0,111.3073,111.3424,111.1053,111.1141,75705.0
2020-02-05 12:00:00,126.56,126.59,126.49,126.53,27846.0,111.1141,111.1404,111.0527,111.0878,27846.0
2020-02-05 12:05:00,126.53,126.6,126.48,126.55,37561.0,111.0878,111.1492,111.0439,111.1053,37561.0
2020-02-05 12:10:00,126.55,126.56,126.41,126.44,29734.0,111.1053,111.1141,110.9824,111.0088,29734.0
2020-02-05 12:15:00,126.45,126.46,126.38,126.42,29058.0,111.0175,111.0263,110.9561,110.9912,29058.0
2020-02-05 12:20:00,126.42,126.58,126.4,126.56,32202.0,110.9912,111.1317,110.9736,111.1141,32202.0
2020-02-05 12:25:00,126.56,126.65,126.55,126.56,20067.0,111.1141,111.1931,111.1053,111.1141,20067.0
2020-02-05 12:30:00,126.55,126.6,126.54,126.58,17315.0,111.1053,111.1492,111.0965,111.1317,17315.0
2020-02-05 12:35:00,126.58,126.58,126.45,126.51,48651.0,111.1317,111.1317,111.0175,111.0702,48651.0
2020-02-05 12:40:00,126.52,126.65,126.5,126.62,23334.0,111.079,111.1931,111.0614,111.1668,23334.0
2020-02-05 12:45:00,126.61,126.72,126.61,126.71,25416.0,111.158,111.2546,111.158,111.2458,25416.0
2020-02-05 12:50:00,126.71,126.79,126.71,126.74,28552.0,111.2458,111.316,111.2458,111.2721,28552.0
2020-02-05 12:55:00,126.75,126.85,126.74,126.81,46677.0,111.2809,111.3687,111.2721,111.3336,46677.0
2020-02-05 13:00:00,126.8,126.81,126.5,126.52,45593.0,111.3248,111.3336,111.0614,111.079,45593.0
2020-02-05 13:05:00,126.53,126.63,126.52,126.61,26528.0,111.0878,111.1756,111.079,111.158,26528.0
2020-02-05 13:10:00,126.61,126.65,126.59,126.64,16828.0,111.158,111.1931,111.1404,111.1843,16828.0
2020-02-05 13:15:00,126.63,126.65,126.51,126.54,24053.0,111.1756,111.1931,111.0702,111.0965,24053.0
2020-02-05 13:20:00,126.54,126.55,126.48,126.53,22720.0,111.0965,111.1053,111.0439,111.0878,22720.0
2020-02-05 13:25:00,126.51,126.53,126.48,126.49,17860.0,111.0702,111.0878,111.0439,111.0527,17860.0
2020-02-05 13:30:00,126.48,126.48,126.34,126.39,37665.0,111.0439,111.0439,110.921,110.9649,37665.0
2020-02-05 13:35:00,126.38,126.44,126.34,126.44,20655.0,110.9561,111.0088,110.921,111.0088,20655.0
2020-02-05 13:40:00,126.44,126.6,126.43,126.59,30051.0,111.0088,111.1492,111.0,111.1404,30051.0
2020-02-05 13:45:00,126.59,126.65,126.58,126.63,21549.0,111.1404,111.1931,111.1317,111.1756,21549.0
2020-02-05 13:50:00,126.64,126.66,126.53,126.54,14743.0,111.1843,111.2019,111.0878,111.0965,14743.0
2020-02-05 13:55:00,126.53,126.59,126.48,126.53,24553.0,111.0878,111.1404,111.0439,111.0878,24553.0
2020-02-05 14:00:00,126.53,126.61,126.52,126.59,25533.0,111.0878,111.158,111.079,111.1404,25533.0
2020-02-05 14:05:00,126.59,126.61,126.52,126.55,22643.0,111.1404,111.158,111.079,111.1053,22643.0
2020-02-05 14:10:00,126.55,126.61,126.53,126.55,22422.0,111.1053,111.158,111.0878,111.1053,22422.0
2020-02-05 14:15:00,126.55,126.56,126.49,126.56,25514.0,111.1053,111.1141,111.0527,111.1141,25514.0
2020-02-05 14:20:00,126.55,126.8,126.54,126.76,26419.0,111.1053,111.3248,111.0965,111.2897,26419.0
2020-02-05 14:25:00,126.77,126.78,126.72,126.72,26178.0,111.2985,111.3073,111.2546,111.2546,26178.0
2020-02-05 14:30:00,126.71,126.79,126.65,126.75,20723.0,111.2458,111.316,111.1931,111.2809,20723.0
2020-02-05 14:35:00,126.75,126.76,126.59,126.59,43549.0,111.2809,111.2897,111.1404,111.1404,43549.0
2020-02-05 14:40:00,126.59,126.6,126.49,126.51,39461.0,111.1404,111.1492,111.0527,111.0702,39461.0
2020-02-05 14:45:00,126.51,126.61,126.5,126.57,43139.0,111.0702,111.158,111.0614,111.1229,43139.0
2020-02-05 14:50:00,126.57,126.72,126.56,126.69,37780.0,111.1229,111.2546,111.1141,111.2282,37780.0
2020-02-05 14:55:00,126.7,126.71,126.57,126.59,30327.0,111.237,111.2458,111.1229,111.1404,30327.0
2020-02-05 15:00:00,126.59,126.82,126.59,126.82,43673.0,111.1404,111.3424,111.1404,111.3424,43673.0
2020-02-05 15:05:00,126.83,126.85,126.73,126.74,139208.0,111.3512,111.3687,111.2634,111.2721,139208.0
2020-02-05 15:10:00,126.73,126.81,126.73,126.79,30449.0,111.2634,111.3336,111.2634,111.316,30449.0
2020-02-05 15:15:00,126.79,126.86,126.75,126.75,34336.0,111.316,111.3775,111.2809,111.2809,34336.0
2020-02-05 15:20:00,126.76,126.86,126.75,126.83,35028.0,111.2897,111.3775,111.2809,111.3512,35028.0
2020-02-05 15:25:00,126.82,126.85,126.79,126.8,25197.0,111.3424,111.3687,111.316,111.3248,25197.0
2020-02-05 15:30:00,126.8,126.8,126.65,126.69,44102.0,111.3248,111.3248,111.1931,111.2282,44102.0
2020-02-05 15:35:00,126.69,126.75,126.56,126.56,70993.0,111.2282,111.2809,111.1141,111.1141,70993.0
2020-02-05 15:40:00,126.57,126.7,126.54,126.67,54415.0,111.1229,111.237,111.0965,111.2107,54415.0
2020-02-05 15:45:00,126.66,126.68,126.48,126.56,67593.0,111.2019,111.2195,111.0439,111.1141,67593.0
2020-02-05 15:50:00,126.55,126.57,126.44,126.57,87009.0,111.1053,111.1229,111.0088,111.1229,87009.0
2020-02-05 15:55:00,126.57,126.81,126.49,126.8,340574.0,111.1229,111.3336,111.0527,111.3248,340574.0
2020-02-06 09:30:00,126.9,127.22,126.6,126.83,244122.0,111.4126,111.6936,111.1492,111.3512,244122.0
2020-02-06 09:35:00,126.84,127.06,126.74,126.99,93577.0,111.3599,111.5531,111.2721,111.4916,93577.0
2020-02-06 09:40:00,127.0,127.29,127.0,127.23,87272.0,111.5004,111.755,111.5004,111.7023,87272.0
2020-02-06 09:45:00,127.21,127.49,127.17,127.36,114446.0,111.6848,111.9306,111.6497,111.8165,114446.0
2020-02-06 09:50:00,127.34,127.45,127.3,127.4,65139.0,111.7989,111.8955,111.7638,111.8516,65139.0
2020-02-06 09:55:00,127.42,127.5,127.33,127.4,70397.0,111.8691,111.9394,111.7901,111.8516,70397.0
2020-02-06 10:00:00,127.4,127.54,127.3,127.5,115201.0,111.8516,111.9745,111.7638,111.9394,115201.0
2020-02-06 10:05:00,127.49,127.68,127.48,127.66,73382.0,111.9306,112.0974,111.9218,112.0799,73382.0
2020-02-06 10:10:00,127.67,127.71,127.52,127.58,112385.0,112.0886,112.1238,111.9569,112.0096,112385.0
2020-02-06 10:15:00,127.59,127.63,127.53,127.6,38728.0,112.0184,112.0535,111.9657,112.0272,38728.0
2020-02-06 10:20:00,127.6,127.68,127.59,127.62,41229.0,112.0272,112.0974,112.0184,112.0447,41229.0
2020-02-06 10:25:00,127.61,127.66,127.58,127.58,58788.0,112.036,112.0799,112.0096,112.0096,58788.0
2020-02-06 10:30:00,127.58,127.65,127.48,127.5,65506.0,112.0096,112.0711,111.9218,111.9394,65506.0
2020-02-06 10:35:00,127.51,127.57,127.42,127.57,58247.0,111.9482,112.0008,111.8691,112.0008,58247.0
2020-02-06 10:40:00,127.57,127.69,127.56,127.68,25832.0,112.0008,112.1062,111.9921,112.0974,25832.0
2020-02-06 10:45:00,127.67,127.73,127.63,127.68,42515.0,112.0886,112.1413,112.0535,112.0974,42515.0
2020-02-06 10:50:00,127.68,127.75,127.63,127.73,50928.0,112.0974,112.1589,112.0535,112.1413,50928.0
2020-02-06 10:55:00,127.73,127.91,127.73,127.89,62672.0,112.1413,112.2993,112.1413,112.2818,62672.0
2020-02-06 11:00:00,127.89,127.93,127.78,127.87,48650.0,112.2818,112.3169,112.1852,112.2642,48650.0
2020-02-06 11:05:00,127.87,127.88,127.74,127.77,178516.0,112.2642,112.273,112.1501,112.1764,178516.0
2020-02-06 11:10:00,127.78,127.98,127.77,127.96,91842.0,112.1852,112.3608,112.1764,112.3432,91842.0
2020-02-06 11:15:00,127.96,128.0,127.91,128.0,57685.0,112.3432,112.3784,112.2993,112.3784,57685.0
2020-02-06 11:20:00,127.99,128.05,127.93,128.03,241046.0,112.3696,112.4223,112.3169,112.4047,241046.0
2020-02-06 11:25:00,128.03,128.03,127.92,127.92,47617.0,112.4047,112.4047,112.3081,112.3081,47617.0
2020-02-06 11:30:00,127.92,127.99,127.9,127.97,31538.0,112.3081,112.3696,112.2906,112.352,31538.0
2020-02-06 11:35:00,127.98,128.01,127.91,128.01,30400.0,112.3608,112.3871,112.2993,112.3871,30400.0
2020-02-06 11:40:00,128.01,128.09,127.97,127.97,74544.0,112.3871,112.4574,112.352,112.352,74544.0
2020-02-06 11:45:00,127.97,128.03,127.9,128.01,92854.0,112.352,112.4047,112.2906,112.3871,92854.0
2020-02-06 11:50:00,128.0,128.02,127.84,127.88,77514.0,112.3784,112.3959,112.2379,112.273,77514.0
2020-02-06 11:55:00,127.88,128.02,127.88,127.93,54968.0,112.273,112.3959,112.273,112.3169,54968.0
2020-02-06 12:00:00,127.92,128.01,127.92,127.98,56415.0,112.3081,112.3871,112.3081,112.3608,56415.0
2020-02-06 12:05:00,127.98,128.02,127.95,128.01,35979.0,112.3608,112.3959,112.3345,112.3871,35979.0
2020-02-06 12:10:00,128.0,128.0,127.92,127.98,52629.0,112.3784,112.3784,112.3081,112.3608,52629.0
2020-02-06 12:15:00,127.97,128.02,127.94,128.0,59848.0,112.352,112.3959,112.3257,112.3784,59848.0
2020-02-06 12:20:00,128.0,128.02,127.94,128.01,49321.0,112.3784,112.3959,112.3257,112.3871,49321.0
2020-02-06 12:25:00,128.01,128.02,127.99,127.99,16343.0,112.3871,112.3959,112.3696,112.3696,16343.0
2020-02-06 12:30:00,127.99,128.04,127.99,127.99,29744.0,112.3696,112.4135,112.3696,112.3696,29744.0
2020-02-06 12:35:00,128.0,128.02,127.85,127.96,56226.0,112.3784,112.3959,112.2467,112.3432,56226.0
2020-02-06 12:40:00,127.96,128.0,127.88,127.91,72108.0,112.3432,112.3784,112.273,112.2993,72108.0
2020-02-06 12:45:00,127.91,127.95,127.84,127.9,85240.0,112.2993,112.3345,112.2379,112.2906,85240.0
2020-02-06 12:50:00,127.91,127.95,127.88,127.89,38014.0,112.2993,112.3345,112.273,112.2818,38014.0
2020-02-06 12:55:00,127.89,127.92,127.82,127.84,60679.0,112.2818,112.3081,112.2203,112.2379,60679.0
2020-02-06 13:00:00,127.84,128.0,127.79,127.94,205885.0,112.2379,112.3784,112.194,112.3257,205885.0
2020-02-06 13:05:00,127.93,127.93,127.78,127.79,15030.0,112.3169,112.3169,112.1852,112.194,15030.0
2020-02-06 13:10:00,127.79,127.79,127.66,127.67,42913.0,112.194,112.194,112.0799,112.0886,42913.0
2020-02-06 13:15:00,127.67,127.75,127.66,127.71,44173.0,112.0886,112.1589,112.0799,112.1238,44173.0
2020-02-06 13:20:00,127.69,127.77,127.68,127.77,26613.0,112.1062,112.1764,112.0974,112.1764,26613.0
2020-02-06 13:25:00,127.76,127.78,127.69,127.76,97003.0,112.1677,112.1852,112.1062,112.1677,97003.0
2020-02-06 13:30:00,127.76,127.77,127.66,127.71,127841.0,112.1677,112.1764,112.0799,112.1238,127841.0
2020-02-06 13:35:00,127.7,127.74,127.69,127.73,29166.0,112.115,112.1501,112.1062,112.1413,29166.0
2020-02-06 13:40:00,127.73,127.8,127.72,127.78,33263.0,112.1413,112.2028,112.1325,112.1852,33263.0
2020-02-06 13:45:00,127.78,127.83,127.76,127.83,37544.0,112.1852,112.2291,112.1677,112.2291,37544.0
2020-02-06 13:50:00,127.83,127.87,127.77,127.84,87019.0,112.2291,112.2642,112.1764,112.2379,87019.0
2020-02-06 13:55:00,127.84,127.92,127.83,127.85,31857.0,112.2379,112.3081,112.2291,112.2467,31857.0
2020-02-06 14:00:00,127.84,127.85,127.7,127.71,176655.0,112.2379,112.2467,112.115,112.1238,176655.0
2020-02-06 14:05:00,127.71,127.79,127.7,127.78,115264.0,112.1238,112.194,112.115,112.1852,115264.0
2020-02-06 14:10:00,127.79,127.87,127.76,127.84,33216.0,112.194,112.2642,112.1677,112.2379,33216.0
2020-02-06 14:15:00,127.83,127.83,127.75,127.77,64772.0,112.2291,112.2291,112.1589,112.1764,64772.0
2020-02-06 14:20:00,127.77,127.77,127.62,127.74,96696.0,112.1764,112.1764,112.0447,112.1501,96696.0
2020-02-06 14:25:00,127.74,127.82,127.68,127.69,158896.0,112.1501,112.2203,112.0974,112.1062,158896.0
2020-02-06 14:30:00,127.68,127.74,127.44,127.47,91538.0,112.0974,112.1501,111.8867,111.913,91538.0
2020-02-06 14:35:00,127.46,127.55,127.45,127.46,25919.0,111.9043,111.9833,111.8955,111.9043,25919.0
2020-02-06 14:40:00,127.47,127.49,127.27,127.27,40699.0,111.913,111.9306,111.7375,111.7375,40699.0
2020-02-06 14:45:00,127.28,127.35,127.22,127.34,49224.0,111.7462,111.8077,111.6936,111.7989,49224.0
2020-02-06 14:50:00,127.34,127.48,127.28,127.35,79791.0,111.7989,111.9218,111.7462,111.8077,79791.0
2020-02-06 14:55:00,127.33,127.38,127.24,127.26,38639.0,111.7901,111.834,111.7111,111.7287,38639.0
2020-02-06 15:00:00,127.27,127.4,127.27,127.36,19139.0,111.7375,111.8516,111.7375,111.8165,19139.0
2020-02-06 15:05:00,127.37,127.44,127.33,127.36,23190.0,111.8253,111.8867,111.7901,111.8165,23190.0
2020-02-06 15:10:00,127.35,127.36,127.18,127.2,22867.0,111.8077,111.8165,111.6584,111.676,22867.0
2020-02-06 15:15:00,127.2,127.33,127.19,127.3,23667.0,111.676,111.7901,111.6672,111.7638,23667.0
2020-02-06 15:20:00,127.3,127.32,127.25,127.3,30288.0,111.7638,111.7814,111.7199,111.7638,30288.0
2020-02-06 15:25:00,127.3,127.4,127.28,127.33,21257.0,111.7638,111.8516,111.7462,111.7901,21257.0
2020-02-06 15:30:00,127.32,127.42,127.3,127.36,31567.0,111.7814,111.8691,111.7638,111.8165,31567.0
2020-02-06 15:35:00,127.36,127.37,127.18,127.2,46333.0,111.8165,111.8253,111.6584,111.676,46333.0
2020-02-06 15:40:00,127.19,127.33,127.13,127.15,41307.0,111.6672,111.7901,111.6145,111.6321,41307.0
2020-02-06 15:45:00,127.16,127.24,127.09,127.16,61948.0,111.6409,111.7111,111.5794,111.6409,61948.0
2020-02-06 15:50:00,127.17,127.21,127.06,127.14,128944.0,111.6497,111.6848,111.5531,111.6233,128944.0
2020-02-06 15:55:00,127.13,127.27,127.1,127.12,217944.0,111.6145,111.7375,111.5882,111.6058,217944.0
2020-02-07 09:30:00,127.19,127.24,126.81,127.07,217274.0,111.6672,111.7111,111.3336,111.5619,217274.0
2020-02-07 09:35:00,127.1,127.27,126.95,126.97,39517.0,111.5882,111.7375,111.4565,111.4741,39517.0
2020-02-07 09:40:00,126.96,127.03,126.78,126.89,45452.0,111.4653,111.5267,111.3073,111.4038,45452.0
2020-02-07 09:45:00,126.88,126.89,126.53,126.63,45659.0,111.3951,111.4038,111.0878,111.1756,45659.0
2020-02-07 09:50:00,126.61,126.86,126.56,126.82,47718.0,111.158,111.3775,111.1141,111.3424,47718.0
2020-02-07 09:55:00,126.82,126.82,126.59,126.59,34796.0,111.3424,111.3424,111.1404,111.1404,34796.0
2020-02-07 10:00:00,126.62,126.86,126.56,126.86,29159.0,111.1668,111.3775,111.1141,111.3775,29159.0
2020-02-07 10:05:00,126.87,126.9,126.76,126.76,27028.0,111.3863,111.4126,111.2897,111.2897,27028.0
2020-02-07 10:10:00,126.76,126.85,126.62,126.72,38795.0,111.2897,111.3687,111.1668,111.2546,38795.0
2020-02-07 10:15:00,126.72,126.85,126.7,126.76,51814.0,111.2546,111.3687,111.237,111.2897,51814.0
2020-02-07 10:20:00,126.79,126.93,126.76,126.79,33377.0,111.316,111.439,111.2897,111.316,33377.0
2020-02-07 10:25:00,126.8,127.01,126.79,126.99,19940.0,111.3248,111.5092,111.316,111.4916,19940.0
2020-02-07 10:30:00,126.99,127.03,126.8,126.8,26950.0,111.4916,111.5267,111.3248,111.3248,26950.0
2020-02-07 10:35:00,126.82,126.83,126.71,126.78,28011.0,111.3424,111.3512,111.2458,111.3073,28011.0
2020-02-07 10:40:00,126.79,126.79,126.61,126.71,50158.0,111.316,111.316,111.158,111.2458,50158.0
2020-02-07 10:45:00,126.71,126.74,126.53,126.6,23050.0,111.2458,111.2721,111.0878,111.1492,23050.0
2020-02-07 10:50:00,126.62,126.76,126.6,126.74,14170.0,111.1668,111.2897,111.1492,111.2721,14170.0
2020-02-07 10:55:00,126.73,126.77,126.62,126.67,21566.0,111.2634,111.2985,111.1668,111.2107,21566.0
2020-02-07 11:00:00,126.67,126.81,126.65,126.81,16681.0,111.2107,111.3336,111.1931,111.3336,16681.0
2020-02-07 11:05:00,126.8,126.95,126.79,126.87,22161.0,111.3248,111.4565,111.316,111.3863,22161.0
2020-02-07 11:10:00,126.87,126.88,126.76,126.86,25905.0,111.3863,111.3951,111.2897,111.3775,25905.0
2020-02-07 11:15:00,126.86,126.89,126.77,126.79,22285.0,111.3775,111.4038,111.2985,111.316,22285.0
2020-02-07 11:20:00,126.8,126.89,126.8,126.83,22570.0,111.3248,111.4038,111.3248,111.3512,22570.0
2020-02-07 11:25:00,126.84,126.87,126.71,126.79,20617.0,111.3599,111.3863,111.2458,111.316,20617.0
2020-02-07 11:30:00,126.77,126.83,126.69,126.75,45850.0,111.2985,111.3512,111.2282,111.2809,45850.0
2020-02-07 11:35:00,126.76,126.8,126.69,126.71,41657.0,111.2897,111.3248,111.2282,111.2458,41657.0
2020-02-07 11:40:00,126.72,126.76,126.69,126.71,31134.0,111.2546,111.2897,111.2282,111.2458,31134.0
2020-02-07 11:45:00,126.71,126.8,126.64,126.77,50078.0,111.2458,111.3248,111.1843,111.2985,50078.0
2020-02-07 11:50:00,126.77,126.93,126.74,126.91,33339.0,111.2985,111.439,111.2721,111.4214,33339.0
2020-02-07 11:55:00,126.9,127.02,126.89,126.94,18282.0,111.4126,111.518,111.4038,111.4477,18282.0
2020-02-07 12:00:00,126.93,126.93,126.76,126.76,28713.0,111.439,111.439,111.2897,111.2897,28713.0
2020-02-07 12:05:00,126.76,126.83,126.75,126.79,30887.0,111.2897,111.3512,111.2809,111.316,30887.0
2020-02-07 12:10:00,126.78,126.81,126.64,126.75,48836.0,111.3073,111.3336,111.1843,111.2809,48836.0
2020-02-07 12:15:00,126.74,126.91,126.66,126.82,48467.0,111.2721,111.4214,111.2019,111.3424,48467.0
2020-02-07 12:20:00,126.83,126.93,126.82,126.89,26970.0,111.3512,111.439,111.3424,111.4038,26970.0
2020-02-07 12:25:00,126.88,126.88,126.77,126.87,20700.0,111.3951,111.3951,111.2985,111.3863,20700.0
2020-02-07 12:30:00,126.86,126.88,126.77,126.8,20429.0,111.3775,111.3951,111.2985,111.3248,20429.0
2020-02-07 12:35:00,126.81,126.85,126.7,126.74,25017.0,111.3336,111.3687,111.237,111.2721,25017.0
2020-02-07 12:40:00,126.73,126.74,126.65,126.68,18147.0,111.2634,111.2721,111.1931,111.2195,18147.0
2020-02-07 12:45:00,126.69,126.69,126.6,126.61,18478.0,111.2282,111.2282,111.1492,111.158,18478.0
2020-02-07 12:50:00,126.6,126.62,126.55,126.6,16914.0,111.1492,111.1668,111.1053,111.1492,16914.0
2020-02-07 12:55:00,126.6,126.69,126.59,126.62,16681.0,111.1492,111.2282,111.1404,111.1668,16681.0
2020-02-07 13:00:00,126.63,126.64,126.54,126.56,26065.0,111.1756,111.1843,111.0965,111.1141,26065.0
2020-02-07 13:05:00,126.56,126.61,126.55,126.59,20945.0,111.1141,111.158,111.1053,111.1404,20945.0
2020-02-07 13:10:00,126.59,126.62,126.56,126.59,24474.0,111.1404,111.1668,111.1141,111.1404,24474.0
2020-02-07 13:15:00,126.59,126.62,126.53,126.56,27474.0,111.1404,111.1668,111.0878,111.1141,27474.0
2020-02-07 13:20:00,126.57,126.57,126.46,126.5,25235.0,111.1229,111.1229,111.0263,111.0614,25235.0
2020-02-07 13:25:00,126.5,126.52,126.47,126.48,21757.0,111.0614,111.079,111.0351,111.0439,21757.0
2020-02-07 13:30:00,126.47,126.48,126.24,126.28,54595.0,111.0351,111.0439,110.8332,110.8683,54595.0
2020-02-07 13:35:00,126.29,126.44,126.28,126.39,49166.0,110.8771,111.0088,110.8683,110.9649,49166.0
2020-02-07 13:40:00,126.39,126.4,126.36,126.37,25197.0,110.9649,110.9736,110.9385,110.9473,25197.0
2020-02-07 13:45:00,126.37,126.38,126.22,126.22,33765.0,110.9473,110.9561,110.8156,110.8156,33765.0
2020-02-07 13:50:00,126.22,126.34,126.22,126.3,42435.0,110.8156,110.921,110.8156,110.8858,42435.0
2020-02-07 13:55:00,126.3,126.32,126.25,126.3,45411.0,110.8858,110.9034,110.8419,110.8858,45411.0
2020-02-07 14:00:00,126.3,126.31,126.22,126.24,40755.0,110.8858,110.8946,110.8156,110.8332,40755.0
2020-02-07 14:05:00,126.24,126.3,126.21,126.27,32152.0,110.8332,110.8858,110.8068,110.8595,32152.0
2020-02-07 14:10:00,126.27,126.3,126.18,126.24,29512.0,110.8595,110.8858,110.7805,110.8332,29512.0
2020-02-07 14:15:00,126.23,126.24,126.12,126.2,47297.0,110.8244,110.8332,110.7278,110.798,47297.0
2020-02-07 14:20:00,126.2,126.34,126.2,126.3,32159.0,110.798,110.921,110.798,110.8858,32159.0
2020-02-07 14:25:00,126.31,126.39,126.3,126.34,19586.0,110.8946,110.9649,110.8858,110.921,19586.0
2020-02-07 14:30:00,126.34,126.38,126.31,126.32,26059.0,110.921,110.9561,110.8946,110.9034,26059.0
2020-02-07 14:35:00,126.3,126.35,126.28,126.32,23520.0,110.8858,110.9297,110.8683,110.9034,23520.0
2020-02-07 14:40:00,126.31,126.41,126.26,126.37,28330.0,110.8946,110.9824,110.8507,110.9473,28330.0
2020-02-07 14:45:00,126.37,126.38,126.26,126.29,27012.0,110.9473,110.9561,110.8507,110.8771,27012.0
2020-02-07 14:50:00,126.29,126.33,126.22,126.32,31036.0,110.8771,110.9122,110.8156,110.9034,31036.0
2020-02-07 14:55:00,126.3,126.37,126.28,126.28,28985.0,110.8858,110.9473,110.8683,110.8683,28985.0
2020-02-07 15:00:00,126.29,126.46,126.29,126.44,48913.0,110.8771,111.0263,110.8771,111.0088,48913.0
2020-02-07 15:05:00,126.45,126.54,126.41,126.51,39891.0,111.0175,111.0965,110.9824,111.0702,39891.0
2020-02-07 15:10:00,126.5,126.53,126.4,126.45,50378.0,111.0614,111.0878,110.9736,111.0175,50378.0
2020-02-07 15:15:00,126.45,126.46,126.4,126.41,35651.0,111.0175,111.0263,110.9736,110.9824,35651.0
2020-02-07 15:20:00,126.43,126.43,126.36,126.37,37714.0,111.0,111.0,110.9385,110.9473,37714.0
2020-02-07 15:25:00,126.37,126.43,126.32,126.42,37148.0,110.9473,111.0,110.9034,110.9912,37148.0
2020-02-07 15:30:00,126.41,126.47,126.36,126.43,62766.0,110.9824,111.0351,110.9385,111.0,62766.0
2020-02-07 15:35:00,126.42,126.44,126.31,126.33,47840.0,110.9912,111.0088,110.8946,110.9122,47840.0
2020-02-07 15:40:00,126.33,126.48,126.3,126.46,86432.0,110.9122,111.0439,110.8858,111.0263,86432.0
2020-02-07 15:45:00,126.47,126.52,126.36,126.38,77956.0,111.0351,111.079,110.9385,110.9561,77956.0
2020-02-07 15:50:00,126.39,126.42,126.13,126.14,161369.0,110.9649,110.9912,110.7366,110.7454,161369.0
2020-02-07 15:55:00,126.13,126.24,126.05,126.08,355057.0,110.7366,110.8332,110.6663,110.6927,355057.0
2020-02-10 09:30:00,126.46,126.59,126.12,126.54,166618.0,111.0263,111.1404,110.7278,111.0965,166618.0
2020-02-10 09:35:00,126.55,126.67,126.47,126.55,27449.0,111.1053,111.2107,111.0351,111.1053,27449.0
2020-02-10 09:40:00,126.54,126.76,126.46,126.69,29487.0,111.0965,111.2897,111.0263,111.2282,29487.0
2020-02-10 09:45:00,126.71,126.83,126.63,126.74,27700.0,111.2458,111.3512,111.1756,111.2721,27700.0
2020-02-10 09:50:00,126.7,126.73,126.55,126.56,25168.0,111.237,111.2634,111.1053,111.1141,25168.0
2020-02-10 09:55:00,126.56,126.59,126.41,126.56,29887.0,111.1141,111.1404,110.9824,111.1141,29887.0
2020-02-10 10:00:00,126.55,126.6,126.44,126.48,30217.0,111.1053,111.1492,111.0088,111.0439,30217.0
2020-02-10 10:05:00,126.48,126.57,126.44,126.5,24467.0,111.0439,111.1229,111.0088,111.0614,24467.0
2020-02-10 10:10:00,126.53,126.61,126.5,126.54,23844.0,111.0878,111.158,111.0614,111.0965,23844.0
2020-02-10 10:15:00,126.53,126.63,126.43,126.54,32451.0,111.0878,111.1756,111.0,111.0965,32451.0
2020-02-10 10:20:00,126.54,126.64,126.46,126.63,23912.0,111.0965,111.1843,111.0263,111.1756,23912.0
2020-02-10 10:25:00,126.62,126.65,126.4,126.5,26506.0,111.1668,111.1931,110.9736,111.0614,26506.0
2020-02-10 10:30:00,126.53,126.55,126.48,126.52,17205.0,111.0878,111.1053,111.0439,111.079,17205.0
2020-02-10 10:35:00,126.5,126.55,126.36,126.47,31306.0,111.0614,111.1053,110.9385,111.0351,31306.0
2020-02-10 10:40:00,126.47,126.49,126.36,126.37,27651.0,111.0351,111.0527,110.9385,110.9473,27651.0
2020-02-10 10:45:00,126.38,126.48,126.31,126.36,37803.0,110.9561,111.0439,110.8946,110.9385,37803.0
2020-02-10 10:50:00,126.36,126.42,126.28,126.37,21433.0,110.9385,110.9912,110.8683,110.9473,21433.0
2020-02-10 10:55:00,126.37,126.37,126.19,126.2,29057.0,110.9473,110.9473,110.7893,110.798,29057.0
2020-02-10 11:00:00,126.2,126.22,126.13,126.2,29666.0,110.798,110.8156,110.7366,110.798,29666.0
2020-02-10 11:05:00,126.21,126.21,126.14,126.2,22563.0,110.8068,110.8068,110.7454,110.798,22563.0
2020-02-10 11:10:00,126.19,126.19,126.03,126.11,36242.0,110.7893,110.7893,110.6488,110.719,36242.0
2020-02-10 11:15:00,126.1,126.14,126.07,126.09,40427.0,110.7102,110.7454,110.6839,110.7015,40427.0
2020-02-10 11:20:00,126.09,126.14,125.98,126.1,36666.0,110.7015,110.7454,110.6049,110.7102,36666.0
2020-02-10 11:25:00,126.11,126.21,126.09,126.2,37727.0,110.719,110.8068,110.7015,110.798,37727.0
2020-02-10 11:30:00,126.2,126.4,126.17,126.4,58754.0,110.798,110.9736,110.7717,110.9736,58754.0
2020-02-10 11:35:00,126.4,126.59,126.36,126.37,44009.0,110.9736,111.1404,110.9385,110.9473,44009.0
2020-02-10 11:40:00,126.37,126.39,126.24,126.24,29529.0,110.9473,110.9649,110.8332,110.8332,29529.0
2020-02-10 11:45:00,126.25,126.29,126.2,126.24,38098.0,110.8419,110.8771,110.798,110.8332,38098.0
2020-02-10 11:50:00,126.25,126.3,126.08,126.1,85515.0,110.8419,110.8858,110.6927,110.7102,85515.0
2020-02-10 11:55:00,126.1,126.21,126.1,126.17,23670.0,110.7102,110.8068,110.7102,110.7717,23670.0
2020-02-10 12:00:00,126.18,126.18,126.08,126.1,30162.0,110.7805,110.7805,110.6927,110.7102,30162.0
2020-02-10 12:05:00,126.09,126.09,126.03,126.07,26100.0,110.7015,110.7015,110.6488,110.6839,26100.0
2020-02-10 12:10:00,126.07,126.07,126.01,126.04,15950.0,110.6839,110.6839,110.6312,110.6576,15950.0
2020-02-10 12:15:00,126.05,126.06,126.0,126.04,20160.0,110.6663,110.6751,110.6225,110.6576,20160.0
2020-02-10 12:20:00,126.04,126.04,125.97,126.0,28694.0,110.6576,110.6576,110.5961,110.6225,28694.0
2020-02-10 12:25:00,126.0,126.04,125.97,126.04,23058.0,110.6225,110.6576,110.5961,110.6576,23058.0
2020-02-10 12:30:00,126.03,126.06,125.99,126.03,27699.0,110.6488,110.6751,110.6137,110.6488,27699.0
2020-02-10 12:35:00,126.02,126.08,126.01,126.02,18242.0,110.64,110.6927,110.6312,110.64,18242.0
2020-02-10 12:40:00,126.01,126.02,125.97,125.99,19628.0,110.6312,110.64,110.5961,110.6137,19628.0
2020-02-10 12:45:00,126.0,126.0,125.97,125.99,16219.0,110.6225,110.6225,110.5961,110.6137,16219.0
2020-02-10 12:50:00,125.98,126.0,125.83,125.88,24071.0,110.6049,110.6225,110.4732,110.5171,24071.0
2020-02-10 12:55:00,125.89,125.97,125.87,125.97,15996.0,110.5259,110.5961,110.5083,110.5961,15996.0
2020-02-10 13:00:00,125.96,125.99,125.88,125.88,17384.0,110.5873,110.6137,110.5171,110.5171,17384.0
2020-02-10 13:05:00,125.89,125.96,125.89,125.96,17763.0,110.5259,110.5873,110.5259,110.5873,17763.0
2020-02-10 13:10:00,125.94,126.0,125.94,125.96,15799.0,110.5698,110.6225,110.5698,110.5873,15799.0
2020-02-10 13:15:00,125.96,126.04,125.96,125.97,29015.0,110.5873,110.6576,110.5873,110.5961,29015.0
2020-02-10 13:20:00,125.96,125.96,125.9,125.91,17608.0,110.5873,110.5873,110.5347,110.5434,17608.0
2020-02-10 13:25:00,125.9,125.92,125.86,125.86,22809.0,110.5347,110.5522,110.4995,110.4995,22809.0
2020-02-10 13:30:00,125.86,125.9,125.86,125.88,21876.0,110.4995,110.5347,110.4995,110.5171,21876.0
2020-02-10 13:35:00,125.88,125.89,125.82,125.85,22148.0,110.5171,110.5259,110.4644,110.4908,22148.0
2020-02-10 13:40:00,125.86,125.88,125.8,125.83,17265.0,110.4995,110.5171,110.4469,110.4732,17265.0
2020-02-10 13:45:00,125.83,125.89,125.82,125.87,15654.0,110.4732,110.5259,110.4644,110.5083,15654.0
2020-02-10 13:50:00,125.87,125.89,125.86,125.88,13946.0,110.5083,110.5259,110.4995,110.5171,13946.0
2020-02-10 13:55:00,125.87,125.93,125.84,125.88,17695.0,110.5083,110.561,110.482,110.5171,17695.0
2020-02-10 14:00:00,125.89,125.89,125.81,125.83,26597.0,110.5259,110.5259,110.4556,110.4732,26597.0
2020-02-10 14:05:00,125.83,125.84,125.77,125.79,25212.0,110.4732,110.482,110.4205,110.4381,25212.0
2020-02-10 14:10:00,125.79,125.83,125.79,125.82,14631.0,110.4381,110.4732,110.4381,110.4644,14631.0
2020-02-10 14:15:00,125.82,125.84,125.79,125.8,22176.0,110.4644,110.482,110.4381,110.4469,22176.0
2020-02-10 14:20:00,125.79,125.89,125.77,125.89,24725.0,110.4381,110.5259,110.4205,110.5259,24725.0
2020-02-10 14:25:00,125.89,125.9,125.83,125.9,26198.0,110.5259,110.5347,110.4732,110.5347,26198.0
2020-02-10 14:30:00,125.89,125.89,125.84,125.88,25814.0,110.5259,110.5259,110.482,110.5171,25814.0
2020-02-10 14:35:00,125.88,125.89,125.77,125.8,32146.0,110.5171,110.5259,110.4205,110.4469,32146.0
2020-02-10 14:40:00,125.8,125.87,125.76,125.85,23922.0,110.4469,110.5083,110.4117,110.4908,23922.0
2020-02-10 14:45:00,125.85,125.99,125.84,125.97,29892.0,110.4908,110.6137,110.482,110.5961,29892.0
2020-02-10 14:50:00,125.96,126.12,125.95,126.08,30657.0,110.5873,110.7278,110.5786,110.6927,30657.0
2020-02-10 14:55:00,126.08,126.11,126.07,126.11,21730.0,110.6927,110.719,110.6839,110.719,21730.0
2020-02-10 15:00:00,126.12,126.14,126.04,126.05,31887.0,110.7278,110.7454,110.6576,110.6663,31887.0
2020-02-10 15:05:00,126.06,126.12,126.02,126.1,28378.0,110.6751,110.7278,110.64,110.7102,28378.0
2020-02-10 15:10:00,126.11,126.17,126.1,126.14,32655.0,110.719,110.7717,110.7102,110.7454,32655.0
2020-02-10 15:15:00,126.14,126.19,126.05,126.08,33975.0,110.7454,110.7893,110.6663,110.6927,33975.0
2020-02-10 15:20:00,126.07,126.12,126.06,126.1,26208.0,110.6839,110.7278,110.6751,110.7102,26208.0
2020-02-10 15:25:00,126.11,126.18,126.1,126.18,20828.0,110.719,110.7805,110.7102,110.7805,20828.0
2020-02-10 15:30:00,126.18,126.18,126.08,126.08,45192.0,110.7805,110.7805,110.6927,110.6927,45192.0
2020-02-10 15:35:00,126.08,126.09,125.98,126.0,51223.0,110.6927,110.7015,110.6049,110.6225,51223.0
2020-02-10 15:40:00,126.0,126.06,125.98,126.04,51302.0,110.6225,110.6751,110.6049,110.6576,51302.0
2020-02-10 15:45:00,126.04,126.23,125.98,126.13,73007.0,110.6576,110.8244,110.6049,110.7366,73007.0
2020-02-10 15:50:00,126.13,126.15,126.04,126.13,88670.0,110.7366,110.7541,110.6576,110.7366,88670.0
2020-02-10 15:55:00,126.13,126.2,126.09,126.19,253299.0,110.7366,110.798,110.7015,110.7893,253299.0
2020-02-11 09:30:00,126.27,126.27,125.76,125.86,133789.0,110.8595,110.8595,110.4117,110.4995,133789.0
2020-02-11 09:35:00,125.86,125.99,125.8,125.83,118441.0,110.4995,110.6137,110.4469,110.4732,118441.0
2020-02-11 09:40:00,125.84,125.91,125.62,125.79,41900.0,110.482,110.5434,110.2888,110.4381,41900.0
2020-02-11 09:45:00,125.79,125.8,125.53,125.54,44354.0,110.4381,110.4469,110.2098,110.2186,44354.0
2020-02-11 09:50:00,125.54,125.63,125.34,125.53,54578.0,110.2186,110.2976,110.043,110.2098,54578.0
2020-02-11 09:55:00,125.55,125.55,125.16,125.16,38140.0,110.2274,110.2274,109.885,109.885,38140.0
2020-02-11 10:00:00,125.22,125.25,125.11,125.15,53502.0,109.9376,109.964,109.8411,109.8762,53502.0
2020-02-11 10:05:00,125.15,125.16,124.76,124.8,86668.0,109.8762,109.885,109.5338,109.5689,86668.0
2020-02-11 10:10:00,124.8,124.85,124.61,124.84,61618.0,109.5689,109.6128,109.4021,109.604,61618.0
2020-02-11 10:15:00,124.81,124.89,124.61,124.61,88968.0,109.5777,109.6479,109.4021,109.4021,88968.0
2020-02-11 10:20:00,124.61,124.85,124.61,124.73,50303.0,109.4021,109.6128,109.4021,109.5074,50303.0
2020-02-11 10:25:00,124.73,124.77,124.57,124.7,38529.0,109.5074,109.5426,109.367,109.4811,38529.0
2020-02-11 10:30:00,124.71,125.05,124.7,125.05,73060.0,109.4899,109.7884,109.4811,109.7884,73060.0
2020-02-11 10:35:00,125.04,125.1,124.71,124.78,58838.0,109.7796,109.8323,109.4899,109.5513,58838.0
2020-02-11 10:40:00,124.78,125.02,124.74,124.95,67757.0,109.5513,109.7621,109.5162,109.7006,67757.0
2020-02-11 10:45:00,124.94,124.98,124.6,124.64,54185.0,109.6918,109.7269,109.3933,109.4284,54185.0
2020-02-11 10:50:00,124.62,124.62,124.5,124.55,43084.0,109.4109,109.4109,109.3055,109.3494,43084.0
2020-02-11 10:55:00,124.55,124.72,124.51,124.66,42756.0,109.3494,109.4987,109.3143,109.446,42756.0
2020-02-11 11:00:00,124.64,124.74,124.63,124.72,43630.0,109.4284,109.5162,109.4197,109.4987,43630.0
2020-02-11 11:05:00,124.72,124.72,124.57,124.68,43521.0,109.4987,109.4987,109.367,109.4635,43521.0
2020-02-11 11:10:00,124.68,124.73,124.6,124.7,56899.0,109.4635,109.5074,109.3933,109.4811,56899.0
2020-02-11 11:15:00,124.7,124.82,124.62,124.78,48878.0,109.4811,109.5865,109.4109,109.5513,48878.0
2020-02-11 11:20:00,124.78,124.82,124.69,124.74,31832.0,109.5513,109.5865,109.4723,109.5162,31832.0
2020-02-11 11:25:00,124.72,124.83,124.63,124.78,36510.0,109.4987,109.5952,109.4197,109.5513,36510.0
2020-02-11 11:30:00,124.79,124.9,124.78,124.89,39827.0,109.5601,109.6567,109.5513,109.6479,39827.0
2020-02-11 11:35:00,124.88,124.96,124.8,124.95,34412.0,109.6391,109.7094,109.5689,109.7006,34412.0
2020-02-11 11:40:00,124.97,125.08,124.89,124.97,58467.0,109.7182,109.8147,109.6479,109.7182,58467.0
2020-02-11 11:45:00,124.94,125.01,124.91,124.95,35660.0,109.6918,109.7533,109.6655,109.7006,35660.0
2020-02-11 11:50:00,124.97,124.99,124.85,124.87,40895.0,109.7182,109.7357,109.6128,109.6304,40895.0
2020-02-11 11:55:00,124.88,124.91,124.7,124.8,30333.0,109.6391,109.6655,109.4811,109.5689,30333.0
2020-02-11 12:00:00,124.82,124.82,124.7,124.73,30551.0,109.5865,109.5865,109.4811,109.5074,30551.0
2020-02-11 12:05:00,124.73,124.83,124.7,124.75,31256.0,109.5074,109.5952,109.4811,109.525,31256.0
2020-02-11 12:10:00,124.75,124.81,124.73,124.79,27265.0,109.525,109.5777,109.5074,109.5601,27265.0
2020-02-11 12:15:00,124.79,124.89,124.79,124.85,18963.0,109.5601,109.6479,109.5601,109.6128,18963.0
2020-02-11 12:20:00,124.85,124.88,124.77,124.78,30238.0,109.6128,109.6391,109.5426,109.5513,30238.0
2020-02-11 12:25:00,124.78,124.84,124.74,124.83,24997.0,109.5513,109.604,109.5162,109.5952,24997.0
2020-02-11 12:30:00,124.83,124.84,124.74,124.82,25673.0,109.5952,109.604,109.5162,109.5865,25673.0
2020-02-11 12:35:00,124.82,124.82,124.62,124.62,26065.0,109.5865,109.5865,109.4109,109.4109,26065.0
2020-02-11 12:40:00,124.62,124.65,124.55,124.55,21844.0,109.4109,109.4372,109.3494,109.3494,21844.0
2020-02-11 12:45:00,124.56,124.56,124.45,124.45,42783.0,109.3582,109.3582,109.2616,109.2616,42783.0
2020-02-11 12:50:00,124.43,124.49,124.41,124.44,23657.0,109.2441,109.2967,109.2265,109.2528,23657.0
2020-02-11 12:55:00,124.44,124.55,124.43,124.52,32409.0,109.2528,109.3494,109.2441,109.3231,32409.0
2020-02-11 13:00:00,124.53,124.58,124.49,124.49,36351.0,109.3319,109.3758,109.2967,109.2967,36351.0
2020-02-11 13:05:00,124.49,124.49,124.32,124.33,27827.0,109.2967,109.2967,109.1475,109.1563,27827.0
2020-02-11 13:10:00,124.33,124.33,124.28,124.29,19261.0,109.1563,109.1563,109.1124,109.1211,19261.0
2020-02-11 13:15:00,124.3,124.32,124.25,124.27,26944.0,109.1299,109.1475,109.086,109.1036,26944.0
2020-02-11 13:20:00,124.26,124.27,124.15,124.18,33683.0,109.0948,109.1036,108.9982,109.0246,33683.0
2020-02-11 13:25:00,124.17,124.19,124.1,124.11,27969.0,109.0158,109.0334,108.9543,108.9631,27969.0
2020-02-11 13:30:00,124.11,124.17,124.07,124.1,38851.0,108.9631,109.0158,108.928,108.9543,38851.0
2020-02-11 13:35:00,124.1,124.22,124.1,124.17,50748.0,108.9543,109.0597,108.9543,109.0158,50748.0
2020-02-11 13:40:00,124.18,124.39,124.17,124.34,66679.0,109.0246,109.2089,109.0158,109.165,66679.0
2020-02-11 13:45:00,124.35,124.36,124.17,124.18,26428.0,109.1738,109.1826,109.0158,109.0246,26428.0
2020-02-11 13:50:00,124.17,124.34,124.16,124.31,35915.0,109.0158,109.165,109.007,109.1387,35915.0
2020-02-11 13:55:00,124.31,124.37,124.26,124.29,39044.0,109.1387,109.1914,109.0948,109.1211,39044.0
2020-02-11 14:00:00,124.29,124.45,124.28,124.41,56533.0,109.1211,109.2616,109.1124,109.2265,56533.0
2020-02-11 14:05:00,124.42,124.47,124.38,124.4,45287.0,109.2353,109.2792,109.2002,109.2177,45287.0
2020-02-11 14:10:00,124.39,124.48,124.38,124.39,47083.0,109.2089,109.288,109.2002,109.2089,47083.0
2020-02-11 14:15:00,124.41,124.44,124.32,124.32,28070.0,109.2265,109.2528,109.1475,109.1475,28070.0
2020-02-11 14:20:00,124.33,124.41,124.29,124.31,41868.0,109.1563,109.2265,109.1211,109.1387,41868.0
2020-02-11 14:25:00,124.31,124.35,124.16,124.19,39615.0,109.1387,109.1738,109.007,109.0334,39615.0
2020-02-11 14:30:00,124.19,124.27,124.16,124.25,45120.0,109.0334,109.1036,109.007,109.086,45120.0
2020-02-11 14:35:00,124.25,124.4,124.24,124.37,48729.0,109.086,109.2177,109.0772,109.1914,48729.0
2020-02-11 14:40:00,124.37,124.4,124.32,124.38,35177.0,109.1914,109.2177,109.1475,109.2002,35177.0
2020-02-11 14:45:00,124.38,124.39,124.26,124.31,44623.0,109.2002,109.2089,109.0948,109.1387,44623.0
2020-02-11 14:50:00,124.32,124.32,124.22,124.23,39644.0,109.1475,109.1475,109.0597,109.0685,39644.0
2020-02-11 14:55:00,124.24,124.25,124.13,124.14,42033.0,109.0772,109.086,108.9807,108.9895,42033.0
2020-02-11 15:00:00,124.13,124.19,124.03,124.03,45339.0,108.9807,109.0334,108.8929,108.8929,45339.0
2020-02-11 15:05:00,124.03,124.14,124.03,124.13,48074.0,108.8929,108.9895,108.8929,108.9807,48074.0
2020-02-11 15:10:00,124.13,124.22,124.13,124.17,51193.0,108.9807,109.0597,108.9807,109.0158,51193.0
2020-02-11 15:15:00,124.17,124.33,124.15,124.33,55517.0,109.0158,109.1563,108.9982,109.1563,55517.0
2020-02-11 15:20:00,124.34,124.45,124.31,124.43,53051.0,109.165,109.2616,109.1387,109.2441,53051.0
2020-02-11 15:25:00,124.43,124.53,124.39,124.5,57727.0,109.2441,109.3319,109.2089,109.3055,57727.0
2020-02-11 15:30:00,124.5,124.62,124.49,124.51,86439.0,109.3055,109.4109,109.2967,109.3143,86439.0
2020-02-11 15:35:00,124.52,124.69,124.48,124.5,89638.0,109.3231,109.4723,109.288,109.3055,89638.0
2020-02-11 15:40:00,124.5,124.58,124.32,124.39,94916.0,109.3055,109.3758,109.1475,109.2089,94916.0
2020-02-11 15:45:00,124.39,124.45,124.3,124.31,103347.0,109.2089,109.2616,109.1299,109.1387,103347.0
2020-02-11 15:50:00,124.3,124.43,124.29,124.36,144319.0,109.1299,109.2441,109.1211,109.1826,144319.0
2020-02-11 15:55:00,124.36,124.41,124.08,124.15,295276.0,109.1826,109.2265,108.9368,108.9982,295276.0
2020-02-12 09:30:00,123.68,123.97,123.55,123.61,309622.0,108.5856,108.8402,108.4715,108.5241,309622.0
2020-02-12 09:35:00,123.57,123.74,123.27,123.74,84480.0,108.489,108.6383,108.2256,108.6383,84480.0
2020-02-12 09:40:00,123.75,123.94,123.58,123.73,81811.0,108.6471,108.8139,108.4978,108.6295,81811.0
2020-02-12 09:45:00,123.77,123.81,123.51,123.69,65061.0,108.6646,108.6997,108.4363,108.5944,65061.0
2020-02-12 09:50:00,123.68,123.73,123.41,123.44,58202.0,108.5856,108.6295,108.3485,108.3749,58202.0
2020-02-12 09:55:00,123.44,123.69,123.35,123.64,65523.0,108.3749,108.5944,108.2959,108.5505,65523.0
2020-02-12 10:00:00,123.65,123.69,123.33,123.33,92221.0,108.5593,108.5944,108.2783,108.2783,92221.0
2020-02-12 10:05:00,123.3,123.37,123.11,123.12,58431.0,108.252,108.3134,108.0852,108.0939,58431.0
2020-02-12 10:10:00,123.15,123.21,123.01,123.09,67718.0,108.1203,108.173,107.9974,108.0676,67718.0
2020-02-12 10:15:00,123.09,123.2,122.9,123.07,152724.0,108.0676,108.1642,107.9008,108.05,152724.0
2020-02-12 10:20:00,123.08,123.59,123.0,123.47,88325.0,108.0588,108.5066,107.9886,108.4012,88325.0
2020-02-12 10:25:00,123.49,123.49,123.12,123.17,55056.0,108.4188,108.4188,108.0939,108.1378,55056.0
2020-02-12 10:30:00,123.16,123.37,123.14,123.24,93355.0,108.1291,108.3134,108.1115,108.1993,93355.0
2020-02-12 10:35:00,123.24,123.32,123.1,123.15,50690.0,108.1993,108.2695,108.0764,108.1203,50690.0
2020-02-12 10:40:00,123.16,123.25,123.0,123.08,69453.0,108.1291,108.2081,107.9886,108.0588,69453.0
2020-02-12 10:45:00,123.06,123.15,123.01,123.12,75127.0,108.0413,108.1203,107.9974,108.0939,75127.0
2020-02-12 10:50:00,123.11,123.15,123.02,123.09,43505.0,108.0852,108.1203,108.0061,108.0676,43505.0
2020-02-12 10:55:00,123.09,123.14,123.05,123.06,48210.0,108.0676,108.1115,108.0325,108.0413,48210.0
2020-02-12 11:00:00,123.06,123.3,122.9,123.3,100342.0,108.0413,108.252,107.9008,108.252,100342.0
2020-02-12 11:05:00,123.29,123.35,122.99,123.02,52757.0,108.2432,108.2959,107.9798,108.0061,52757.0
2020-02-12 11:10:00,123.02,123.13,123.0,123.08,63513.0,108.0061,108.1027,107.9886,108.0588,63513.0
2020-02-12 11:15:00,123.08,123.1,122.85,123.04,77276.0,108.0588,108.0764,107.8569,108.0237,77276.0
2020-02-12 11:20:00,123.03,123.16,123.03,123.11,69090.0,108.0149,108.1291,108.0149,108.0852,69090.0
2020-02-12 11:25:00,123.11,123.38,123.09,123.25,105337.0,108.0852,108.3222,108.0676,108.2081,105337.0
2020-02-12 11:30:00,123.28,123.47,123.28,123.46,37410.0,108.2344,108.4012,108.2344,108.3924,37410.0
2020-02-12 11:35:00,123.47,123.51,123.31,123.33,42961.0,108.4012,108.4363,108.2608,108.2783,42961.0
2020-02-12 11:40:00,123.33,123.37,123.23,123.28,31361.0,108.2783,108.3134,108.1905,108.2344,31361.0
2020-02-12 11:45:00,123.28,123.35,123.24,123.27,23341.0,108.2344,108.2959,108.1993,108.2256,23341.0
2020-02-12 11:50:00,123.27,123.34,123.21,123.31,31683.0,108.2256,108.2871,108.173,108.2608,31683.0
2020-02-12 11:55:00,123.32,123.33,123.24,123.33,28598.0,108.2695,108.2783,108.1993,108.2783,28598.0
2020-02-12 12:00:00,123.32,123.34,123.25,123.32,26684.0,108.2695,108.2871,108.2081,108.2695,26684.0
2020-02-12 12:05:00,123.31,123.31,123.19,123.22,23317.0,108.2608,108.2608,108.1554,108.1817,23317.0
2020-02-12 12:10:00,123.21,123.27,123.19,123.25,20821.0,108.173,108.2256,108.1554,108.2081,20821.0
2020-02-12 12:15:00,123.26,123.33,123.2,123.24,26232.0,108.2169,108.2783,108.1642,108.1993,26232.0
2020-02-12 12:20:00,123.24,123.34,123.23,123.33,24955.0,108.1993,108.2871,108.1905,108.2783,24955.0
2020-02-12 12:25:00,123.33,123.36,123.29,123.33,21495.0,108.2783,108.3046,108.2432,108.2783,21495.0
2020-02-12 12:30:00,123.33,123.34,123.21,123.23,23192.0,108.2783,108.2871,108.173,108.1905,23192.0
2020-02-12 12:35:00,123.22,123.26,123.21,123.23,12241.0,108.1817,108.2169,108.173,108.1905,12241.0
2020-02-12 12:40:00,123.23,123.28,123.2,123.23,15141.0,108.1905,108.2344,108.1642,108.1905,15141.0
2020-02-12 12:45:00,123.24,123.29,123.2,123.22,13122.0,108.1993,108.2432,108.1642,108.1817,13122.0
2020-02-12 12:50:00,123.21,123.22,123.15,123.15,19370.0,108.173,108.1817,108.1203,108.1203,19370.0
2020-02-12 12:55:00,123.16,123.18,123.08,123.16,31573.0,108.1291,108.1466,108.0588,108.1291,31573.0
2020-02-12 13:00:00,123.17,123.23,123.11,123.12,17404.0,108.1378,108.1905,108.0852,108.0939,17404.0
2020-02-12 13:05:00,123.11,123.13,123.06,123.06,14978.0,108.0852,108.1027,108.0413,108.0413,14978.0
2020-02-12 13:10:00,123.07,123.08,123.01,123.06,16870.0,108.05,108.0588,107.9974,108.0413,16870.0
2020-02-12 13:15:00,123.06,123.06,122.97,123.0,17579.0,108.0413,108.0413,107.9622,107.9886,17579.0
2020-02-12 13:20:00,122.99,123.08,122.96,123.07,18501.0,107.9798,108.0588,107.9535,108.05,18501.0
2020-02-12 13:25:00,123.07,123.2,123.04,123.18,29550.0,108.05,108.1642,108.0237,108.1466,29550.0
2020-02-12 13:30:00,123.18,123.25,123.14,123.24,23856.0,108.1466,108.2081,108.1115,108.1993,23856.0
2020-02-12 13:35:00,123.25,123.26,123.16,123.18,18740.0,108.2081,108.2169,108.1291,108.1466,18740.0
2020-02-12 13:40:00,123.19,123.19,123.14,123.15,19268.0,108.1554,108.1554,108.1115,108.1203,19268.0
2020-02-12 13:45:00,123.14,123.14,123.02,123.06,20442.0,108.1115,108.1115,108.0061,108.0413,20442.0
2020-02-12 13:50:00,123.06,123.14,123.05,123.09,18405.0,108.0413,108.1115,108.0325,108.0676,18405.0
2020-02-12 13:55:00,123.08,123.09,123.01,123.01,20963.0,108.0588,108.0676,107.9974,107.9974,20963.0
2020-02-12 14:00:00,123.01,123.1,122.99,123.0,24145.0,107.9974,108.0764,107.9798,107.9886,24145.0
2020-02-12 14:05:00,123.01,123.08,123.0,123.06,20160.0,107.9974,108.0588,107.9886,108.0413,20160.0
2020-02-12 14:10:00,123.06,123.09,123.03,123.09,24011.0,108.0413,108.0676,108.0149,108.0676,24011.0
2020-02-12 14:15:00,123.09,123.27,123.09,123.25,22221.0,108.0676,108.2256,108.0676,108.2081,22221.0
2020-02-12 14:20:00,123.25,123.26,123.17,123.17,31342.0,108.2081,108.2169,108.1378,108.1378,31342.0
2020-02-12 14:25:00,123.19,123.24,123.16,123.18,22798.0,108.1554,108.1993,108.1291,108.1466,22798.0
2020-02-12 14:30:00,123.18,123.18,123.1,123.12,17764.0,108.1466,108.1466,108.0764,108.0939,17764.0
2020-02-12 14:35:00,123.12,123.19,123.11,123.17,23441.0,108.0939,108.1554,108.0852,108.1378,23441.0
2020-02-12 14:40:00,123.16,123.16,123.12,123.15,20208.0,108.1291,108.1291,108.0939,108.1203,20208.0
2020-02-12 14:45:00,123.15,123.31,123.13,123.28,166985.0,108.1203,108.2608,108.1027,108.2344,166985.0
2020-02-12 14:50:00,123.3,123.37,123.27,123.31,24881.0,108.252,108.3134,108.2256,108.2608,24881.0
2020-02-12 14:55:00,123.31,123.32,123.22,123.28,23037.0,108.2608,108.2695,108.1817,108.2344,23037.0
2020-02-12 15:00:00,123.29,123.32,123.25,123.26,26546.0,108.2432,108.2695,108.2081,108.2169,26546.0
2020-02-12 15:05:00,123.26,123.28,123.22,123.24,27890.0,108.2169,108.2344,108.1817,108.1993,27890.0
2020-02-12 15:10:00,123.25,123.29,123.21,123.25,35880.0,108.2081,108.2432,108.173,108.2081,35880.0
2020-02-12 15:15:00,123.26,123.29,123.21,123.29,26780.0,108.2169,108.2432,108.173,108.2432,26780.0
2020-02-12 15:20:00,123.29,123.32,123.26,123.3,34014.0,108.2432,108.2695,108.2169,108.252,34014.0
2020-02-12 15:25:00,123.3,123.31,123.26,123.29,25457.0,108.252,108.2608,108.2169,108.2432,25457.0
2020-02-12 15:30:00,123.29,123.32,123.2,123.32,48946.0,108.2432,108.2695,108.1642,108.2695,48946.0
2020-02-12 15:35:00,123.32,123.4,123.31,123.39,53890.0,108.2695,108.3398,108.2608,108.331,53890.0
2020-02-12 15:40:00,123.39,123.4,123.32,123.4,57902.0,108.331,108.3398,108.2695,108.3398,57902.0
2020-02-12 15:45:00,123.4,123.54,123.38,123.47,70329.0,108.3398,108.4627,108.3222,108.4012,70329.0
2020-02-12 15:50:00,123.45,123.51,123.39,123.49,92149.0,108.3837,108.4363,108.331,108.4188,92149.0
2020-02-12 15:55:00,123.48,123.58,123.37,123.39,368310.0,108.41,108.4978,108.3134,108.331,368310.0
2020-02-13 09:30:00,123.73,123.99,123.52,123.72,183338.0,108.6295,108.8578,108.4451,108.6207,183338.0
2020-02-13 09:35:00,123.69,123.81,123.52,123.79,85034.0,108.5944,108.6997,108.4451,108.6822,85034.0
2020-02-13 09:40:00,123.81,123.94,123.73,123.88,64044.0,108.6997,108.8139,108.6295,108.7612,64044.0
2020-02-13 09:45:00,123.83,123.96,123.73,123.87,41647.0,108.7173,108.8314,108.6295,108.7524,41647.0
2020-02-13 09:50:00,123.87,123.89,123.81,123.84,34172.0,108.7524,108.77,108.6997,108.7261,34172.0
2020-02-13 09:55:00,123.86,124.17,123.84,124.0,58642.0,108.7436,109.0158,108.7261,108.8665,58642.0
2020-02-13 10:00:00,124.02,124.08,123.85,123.9,51251.0,108.8841,108.9368,108.7348,108.7787,51251.0
2020-02-13 10:05:00,123.88,124.01,123.85,123.98,45884.0,108.7612,108.8753,108.7348,108.849,45884.0
2020-02-13 10:10:00,123.98,124.44,123.98,124.44,114423.0,108.849,109.2528,108.849,109.2528,114423.0
2020-02-13 10:15:00,124.45,124.57,124.32,124.55,66662.0,109.2616,109.367,109.1475,109.3494,66662.0
2020-02-13 10:20:00,124.54,124.63,124.35,124.37,61152.0,109.3406,109.4197,109.1738,109.1914,61152.0
2020-02-13 10:25:00,124.39,124.51,124.37,124.47,65764.0,109.2089,109.3143,109.1914,109.2792,65764.0
2020-02-13 10:30:00,124.48,124.78,124.46,124.78,52617.0,109.288,109.5513,109.2704,109.5513,52617.0
2020-02-13 10:35:00,124.76,124.87,124.7,124.71,44245.0,109.5338,109.6304,109.4811,109.4899,44245.0
2020-02-13 10:40:00,124.7,124.84,124.69,124.78,26657.0,109.4811,109.604,109.4723,109.5513,26657.0
2020-02-13 10:45:00,124.78,124.93,124.77,124.87,47972.0,109.5513,109.683,109.5426,109.6304,47972.0
2020-02-13 10:50:00,124.87,124.98,124.8,124.97,49375.0,109.6304,109.7269,109.5689,109.7182,49375.0
2020-02-13 10:55:00,124.97,125.02,124.89,124.89,58944.0,109.7182,109.7621,109.6479,109.6479,58944.0
2020-02-13 11:00:00,124.89,125.0,124.89,124.93,38619.0,109.6479,109.7445,109.6479,109.683,38619.0
2020-02-13 11:05:00,124.92,124.93,124.82,124.84,42654.0,109.6743,109.683,109.5865,109.604,42654.0
2020-02-13 11:10:00,124.84,124.85,124.68,124.76,22710.0,109.604,109.6128,109.4635,109.5338,22710.0
2020-02-13 11:15:00,124.79,124.93,124.75,124.93,24552.0,109.5601,109.683,109.525,109.683,24552.0
2020-02-13 11:20:00,124.93,124.94,124.82,124.88,33742.0,109.683,109.6918,109.5865,109.6391,33742.0
2020-02-13 11:25:00,124.88,124.98,124.88,124.97,28721.0,109.6391,109.7269,109.6391,109.7182,28721.0
2020-02-13 11:30:00,124.98,124.99,124.89,124.95,33253.0,109.7269,109.7357,109.6479,109.7006,33253.0
2020-02-13 11:35:00,124.95,125.02,124.91,124.96,42397.0,109.7006,109.7621,109.6655,109.7094,42397.0
2020-02-13 11:40:00,124.96,124.98,124.92,124.98,40675.0,109.7094,109.7269,109.6743,109.7269,40675.0
2020-02-13 11:45:00,124.98,125.0,124.9,124.95,29832.0,109.7269,109.7445,109.6567,109.7006,29832.0
2020-02-13 11:50:00,124.95,124.96,124.89,124.95,30675.0,109.7006,109.7094,109.6479,109.7006,30675.0
2020-02-13 11:55:00,124.94,125.01,124.9,125.0,28112.0,109.6918,109.7533,109.6567,109.7445,28112.0
2020-02-13 12:00:00,125.0,125.0,124.85,124.89,35380.0,109.7445,109.7445,109.6128,109.6479,35380.0
2020-02-13 12:05:00,124.88,124.88,124.81,124.87,18257.0,109.6391,109.6391,109.5777,109.6304,18257.0
2020-02-13 12:10:00,124.86,124.87,124.8,124.81,25119.0,109.6216,109.6304,109.5689,109.5777,25119.0
2020-02-13 12:15:00,124.81,124.87,124.77,124.78,19884.0,109.5777,109.6304,109.5426,109.5513,19884.0
2020-02-13 12:20:00,124.77,124.81,124.69,124.73,42697.0,109.5426,109.5777,109.4723,109.5074,42697.0
2020-02-13 12:25:00,124.73,124.84,124.69,124.76,44852.0,109.5074,109.604,109.4723,109.5338,44852.0
2020-02-13 12:30:00,124.73,124.86,124.72,124.86,20523.0,109.5074,109.6216,109.4987,109.6216,20523.0
2020-02-13 12:35:00,124.87,124.88,124.77,124.79,27659.0,109.6304,109.6391,109.5426,109.5601,27659.0
2020-02-13 12:40:00,124.79,124.85,124.78,124.84,23252.0,109.5601,109.6128,109.5513,109.604,23252.0
2020-02-13 12:45:00,124.85,124.86,124.72,124.84,28138.0,109.6128,109.6216,109.4987,109.604,28138.0
2020-02-13 12:50:00,124.84,124.87,124.8,124.85,13757.0,109.604,109.6304,109.5689,109.6128,13757.0
2020-02-13 12:55:00,124.84,124.87,124.76,124.78,27460.0,109.604,109.6304,109.5338,109.5513,27460.0
2020-02-13 13:00:00,124.78,124.91,124.78,124.85,18498.0,109.5513,109.6655,109.5513,109.6128,18498.0
2020-02-13 13:05:00,124.84,124.88,124.81,124.85,19246.0,109.604,109.6391,109.5777,109.6128,19246.0
2020-02-13 13:10:00,124.85,124.86,124.77,124.79,29069.0,109.6128,109.6216,109.5426,109.5601,29069.0
2020-02-13 13:15:00,124.79,124.87,124.77,124.87,20334.0,109.5601,109.6304,109.5426,109.6304,20334.0
2020-02-13 13:20:00,124.86,124.98,124.86,124.97,26065.0,109.6216,109.7269,109.6216,109.7182,26065.0
2020-02-13 13:25:00,124.97,124.97,124.86,124.97,16716.0,109.7182,109.7182,109.6216,109.7182,16716.0
2020-02-13 13:30:00,124.97,125.03,124.92,125.02,34724.0,109.7182,109.7708,109.6743,109.7621,34724.0
2020-02-13 13:35:00,125.02,125.05,124.97,125.01,21591.0,109.7621,109.7884,109.7182,109.7533,21591.0
2020-02-13 13:40:00,125.0,125.02,124.96,124.96,29654.0,109.7445,109.7621,109.7094,109.7094,29654.0
2020-02-13 13:45:00,124.98,124.98,124.89,124.96,23458.0,109.7269,109.7269,109.6479,109.7094,23458.0
2020-02-13 13:50:00,124.94,124.95,124.81,124.83,28837.0,109.6918,109.7006,109.5777,109.5952,28837.0
2020-02-13 13:55:00,124.84,124.87,124.81,124.83,22351.0,109.604,109.6304,109.5777,109.5952,22351.0
2020-02-13 14:00:00,124.83,124.92,124.78,124.88,27078.0,109.5952,109.6743,109.5513,109.6391,27078.0
2020-02-13 14:05:00,124.87,124.9,124.78,124.79,23276.0,109.6304,109.6567,109.5513,109.5601,23276.0
2020-02-13 14:10:00,124.8,124.93,124.8,124.91,20447.0,109.5689,109.683,109.5689,109.6655,20447.0
2020-02-13 14:15:00,124.9,125.0,124.9,124.99,25809.0,109.6567,109.7445,109.6567,109.7357,25809.0
2020-02-13 14:20:00,124.98,125.06,124.98,125.05,26344.0,109.7269,109.7972,109.7269,109.7884,26344.0
2020-02-13 14:25:00,125.05,125.07,124.95,124.95,24642.0,109.7884,109.806,109.7006,109.7006,24642.0
2020-02-13 14:30:00,124.95,124.98,124.9,124.95,18467.0,109.7006,109.7269,109.6567,109.7006,18467.0
2020-02-13 14:35:00,124.97,125.03,124.95,124.99,20468.0,109.7182,109.7708,109.7006,109.7357,20468.0
2020-02-13 14:40:00,125.0,125.06,124.99,125.06,84288.0,109.7445,109.7972,109.7357,109.7972,84288.0
2020-02-13 14:45:00,125.06,125.09,125.04,125.07,39419.0,109.7972,109.8235,109.7796,109.806,39419.0
2020-02-13 14:50:00,125.07,125.1,125.04,125.06,21412.0,109.806,109.8323,109.7796,109.7972,21412.0
2020-02-13 14:55:00,125.06,125.23,125.04,125.23,45938.0,109.7972,109.9464,109.7796,109.9464,45938.0
2020-02-13 15:00:00,125.24,125.28,125.03,125.05,82111.0,109.9552,109.9903,109.7708,109.7884,82111.0
2020-02-13 15:05:00,125.06,125.16,125.02,125.12,71975.0,109.7972,109.885,109.7621,109.8499,71975.0
2020-02-13 15:10:00,125.13,125.16,125.09,125.11,33259.0,109.8586,109.885,109.8235,109.8411,33259.0
2020-02-13 15:15:00,125.11,125.16,125.02,125.07,27656.0,109.8411,109.885,109.7621,109.806,27656.0
2020-02-13 15:20:00,125.06,125.14,125.03,125.12,27689.0,109.7972,109.8674,109.7708,109.8499,27689.0
2020-02-13 15:25:00,125.12,125.13,125.06,125.07,29489.0,109.8499,109.8586,109.7972,109.806,29489.0
2020-02-13 15:30:00,125.09,125.1,124.94,124.97,45232.0,109.8235,109.8323,109.6918,109.7182,45232.0
2020-02-13 15:35:00,124.97,124.98,124.88,124.89,38048.0,109.7182,109.7269,109.6391,109.6479,38048.0
2020-02-13 15:40:00,124.88,124.91,124.77,124.81,46010.0,109.6391,109.6655,109.5426,109.5777,46010.0
2020-02-13 15:45:00,124.8,125.0,124.76,124.98,69182.0,109.5689,109.7445,109.5338,109.7269,69182.0
2020-02-13 15:50:00,124.98,125.03,124.82,124.83,137141.0,109.7269,109.7708,109.5865,109.5952,137141.0
2020-02-13 15:55:00,124.83,124.98,124.69,124.98,358280.0,109.5952,109.7269,109.4723,109.7269,358280.0
2020-02-14 09:30:00,125.29,125.33,125.02,125.29,141247.0,109.9991,110.0342,109.7621,109.9991,141247.0
2020-02-14 09:35:00,125.26,125.26,124.91,125.15,83175.0,109.9728,109.9728,109.6655,109.8762,83175.0
2020-02-14 09:40:00,125.15,125.25,125.12,125.25,40574.0,109.8762,109.964,109.8499,109.964,40574.0
2020-02-14 09:45:00,125.25,125.38,125.22,125.3,57086.0,109.964,110.0781,109.9376,110.0079,57086.0
2020-02-14 09:50:00,125.29,125.45,125.2,125.45,59437.0,109.9991,110.1396,109.9201,110.1396,59437.0
2020-02-14 09:55:00,125.43,125.43,125.27,125.36,54261.0,110.122,110.122,109.9815,110.0606,54261.0
2020-02-14 10:00:00,125.35,125.39,125.19,125.24,60975.0,110.0518,110.0869,109.9113,109.9552,60975.0
2020-02-14 10:05:00,125.25,125.35,125.2,125.35,26282.0,109.964,110.0518,109.9201,110.0518,26282.0
2020-02-14 10:10:00,125.36,125.51,125.36,125.42,36645.0,110.0606,110.1923,110.0606,110.1132,36645.0
2020-02-14 10:15:00,125.43,125.61,125.4,125.55,41479.0,110.122,110.28,110.0957,110.2274,41479.0
2020-02-14 10:20:00,125.57,125.6,125.45,125.54,45869.0,110.2449,110.2713,110.1396,110.2186,45869.0
2020-02-14 10:25:00,125.53,125.55,125.32,125.33,27001.0,110.2098,110.2274,110.0254,110.0342,27001.0
2020-02-14 10:30:00,125.35,125.4,125.31,125.35,45483.0,110.0518,110.0957,110.0167,110.0518,45483.0
2020-02-14 10:35:00,125.34,125.42,125.27,125.29,30978.0,110.043,110.1132,109.9815,109.9991,30978.0
2020-02-14 10:40:00,125.29,125.33,125.13,125.15,22886.0,109.9991,110.0342,109.8586,109.8762,22886.0
2020-02-14 10:45:00,125.16,125.18,125.03,125.12,30531.0,109.885,109.9025,109.7708,109.8499,30531.0
2020-02-14 10:50:00,125.14,125.14,125.08,125.11,35239.0,109.8674,109.8674,109.8147,109.8411,35239.0
2020-02-14 10:55:00,125.12,125.14,124.96,125.01,41723.0,109.8499,109.8674,109.7094,109.7533,41723.0
2020-02-14 11:00:00,125.01,125.03,124.96,125.01,35316.0,109.7533,109.7708,109.7094,109.7533,35316.0
2020-02-14 11:05:00,125.01,125.01,124.93,124.93,40542.0,109.7533,109.7533,109.683,109.683,40542.0
2020-02-14 11:10:00,124.95,125.02,124.88,124.98,36544.0,109.7006,109.7621,109.6391,109.7269,36544.0
2020-02-14 11:15:00,124.96,125.02,124.96,124.99,23287.0,109.7094,109.7621,109.7094,109.7357,23287.0
2020-02-14 11:20:00,125.01,125.01,124.91,124.97,57169.0,109.7533,109.7533,109.6655,109.7182,57169.0
2020-02-14 11:25:00,124.94,124.95,124.81,124.82,33227.0,109.6918,109.7006,109.5777,109.5865,33227.0
2020-02-14 11:30:00,124.82,124.84,124.79,124.83,45443.0,109.5865,109.604,109.5601,109.5952,45443.0
2020-02-14 11:35:00,124.82,124.95,124.81,124.91,36159.0,109.5865,109.7006,109.5777,109.6655,36159.0
2020-02-14 11:40:00,124.9,124.93,124.88,124.91,36692.0,109.6567,109.683,109.6391,109.6655,36692.0
2020-02-14 11:45:00,124.9,124.93,124.86,124.92,29121.0,109.6567,109.683,109.6216,109.6743,29121.0
2020-02-14 11:50:00,124.92,124.98,124.9,124.91,25351.0,109.6743,109.7269,109.6567,109.6655,25351.0
2020-02-14 11:55:00,124.92,125.04,124.9,125.02,20960.0,109.6743,109.7796,109.6567,109.7621,20960.0
2020-02-14 12:00:00,125.0,125.06,124.93,124.97,22986.0,109.7445,109.7972,109.683,109.7182,22986.0
2020-02-14 12:05:00,124.96,125.05,124.93,125.03,20543.0,109.7094,109.7884,109.683,109.7708,20543.0
2020-02-14 12:10:00,125.03,125.14,125.03,125.13,23313.0,109.7708,109.8674,109.7708,109.8586,23313.0
2020-02-14 12:15:00,125.12,125.12,125.04,125.08,29701.0,109.8499,109.8499,109.7796,109.8147,29701.0
2020-02-14 12:20:00,125.07,125.18,125.06,125.15,33037.0,109.806,109.9025,109.7972,109.8762,33037.0
2020-02-14 12:25:00,125.16,125.22,125.15,125.16,19349.0,109.885,109.9376,109.8762,109.885,19349.0
2020-02-14 12:30:00,125.16,125.21,125.14,125.16,16954.0,109.885,109.9289,109.8674,109.885,16954.0
2020-02-14 12:35:00,125.17,125.25,125.15,125.25,13725.0,109.8937,109.964,109.8762,109.964,13725.0
2020-02-14 12:40:00,125.25,125.28,125.18,125.24,23058.0,109.964,109.9903,109.9025,109.9552,23058.0
2020-02-14 12:45:00,125.23,125.24,125.2,125.2,18591.0,109.9464,109.9552,109.9201,109.9201,18591.0
2020-02-14 12:50:00,125.2,125.2,125.07,125.15,22351.0,109.9201,109.9201,109.806,109.8762,22351.0
2020-02-14 12:55:00,125.14,125.21,125.12,125.19,16619.0,109.8674,109.9289,109.8499,109.9113,16619.0
2020-02-14 13:00:00,125.18,125.23,125.13,125.14,19690.0,109.9025,109.9464,109.8586,109.8674,19690.0
2020-02-14 13:05:00,125.14,125.22,125.13,125.16,14507.0,109.8674,109.9376,109.8586,109.885,14507.0
2020-02-14 13:10:00,125.14,125.17,125.11,125.17,18384.0,109.8674,109.8937,109.8411,109.8937,18384.0
2020-02-14 13:15:00,125.17,125.2,125.15,125.18,14693.0,109.8937,109.9201,109.8762,109.9025,14693.0
2020-02-14 13:20:00,125.18,125.25,125.18,125.2,17309.0,109.9025,109.964,109.9025,109.9201,17309.0
2020-02-14 13:25:00,125.2,125.45,125.19,125.45,15268.0,109.9201,110.1396,109.9113,110.1396,15268.0
2020-02-14 13:30:00,125.43,125.6,125.4,125.6,29665.0,110.122,110.2713,110.0957,110.2713,29665.0
2020-02-14 13:35:00,125.61,125.63,125.57,125.6,23747.0,110.28,110.2976,110.2449,110.2713,23747.0
2020-02-14 13:40:00,125.63,125.74,125.61,125.72,16855.0,110.2976,110.3942,110.28,110.3766,16855.0
2020-02-14 13:45:00,125.71,125.71,125.52,125.53,21323.0,110.3678,110.3678,110.201,110.2098,21323.0
2020-02-14 13:50:00,125.53,125.66,125.53,125.63,17859.0,110.2098,110.3239,110.2098,110.2976,17859.0
2020-02-14 13:55:00,125.63,125.68,125.59,125.63,24003.0,110.2976,110.3415,110.2625,110.2976,24003.0
2020-02-14 14:00:00,125.63,125.77,125.6,125.77,28913.0,110.2976,110.4205,110.2713,110.4205,28913.0
2020-02-14 14:05:00,125.76,125.82,125.72,125.78,25913.0,110.4117,110.4644,110.3766,110.4293,25913.0
2020-02-14 14:10:00,125.8,125.82,125.73,125.76,14870.0,110.4469,110.4644,110.3854,110.4117,14870.0
2020-02-14 14:15:00,125.76,125.76,125.58,125.71,37369.0,110.4117,110.4117,110.2537,110.3678,37369.0
2020-02-14 14:20:00,125.72,125.85,125.72,125.84,20890.0,110.3766,110.4908,110.3766,110.482,20890.0
2020-02-14 14:25:00,125.84,125.94,125.81,125.89,51750.0,110.482,110.5698,110.4556,110.5259,51750.0
2020-02-14 14:30:00,125.89,125.9,125.78,125.83,22628.0,110.5259,110.5347,110.4293,110.4732,22628.0
2020-02-14 14:35:00,125.83,125.86,125.79,125.84,15542.0,110.4732,110.4995,110.4381,110.482,15542.0
2020-02-14 14:40:00,125.83,125.85,125.74,125.78,13800.0,110.4732,110.4908,110.3942,110.4293,13800.0
2020-02-14 14:45:00,125.77,125.78,125.67,125.71,20406.0,110.4205,110.4293,110.3327,110.3678,20406.0
2020-02-14 14:50:00,125.7,125.72,125.63,125.64,19442.0,110.3591,110.3766,110.2976,110.3064,19442.0
2020-02-14 14:55:00,125.65,125.7,125.63,125.67,16958.0,110.3152,110.3591,110.2976,110.3327,16958.0
2020-02-14 15:00:00,125.66,125.66,125.51,125.58,23439.0,110.3239,110.3239,110.1923,110.2537,23439.0
2020-02-14 15:05:00,125.58,125.64,125.56,125.63,17576.0,110.2537,110.3064,110.2362,110.2976,17576.0
2020-02-14 15:10:00,125.64,125.68,125.53,125.59,26953.0,110.3064,110.3415,110.2098,110.2625,26953.0
2020-02-14 15:15:00,125.58,125.62,125.54,125.62,26051.0,110.2537,110.2888,110.2186,110.2888,26051.0
2020-02-14 15:20:00,125.61,125.73,125.61,125.73,37246.0,110.28,110.3854,110.28,110.3854,37246.0
2020-02-14 15:25:00,125.73,125.76,125.71,125.74,29420.0,110.3854,110.4117,110.3678,110.3942,29420.0
2020-02-14 15:30:00,125.73,125.78,125.67,125.75,33068.0,110.3854,110.4293,110.3327,110.403,33068.0
2020-02-14 15:35:00,125.76,125.82,125.74,125.76,29802.0,110.4117,110.4644,110.3942,110.4117,29802.0
2020-02-14 15:40:00,125.76,125.85,125.76,125.83,41036.0,110.4117,110.4908,110.4117,110.4732,41036.0
2020-02-14 15:45:00,125.84,125.97,125.83,125.96,58286.0,110.482,110.5961,110.4732,110.5873,58286.0
2020-02-14 15:50:00,125.96,126.1,125.94,126.07,117921.0,110.5873,110.7102,110.5698,110.6839,117921.0
2020-02-14 15:55:00,126.06,126.15,126.0,126.13,287236.0,110.6751,110.7541,110.6225,110.7366,287236.0
2020-02-18 09:30:00,125.83,126.18,125.68,125.89,375591.0,110.4732,110.7805,110.3415,110.5259,375591.0
2020-02-18 09:35:00,125.86,125.89,125.4,125.5,126841.0,110.4995,110.5259,110.0957,110.1835,126841.0
2020-02-18 09:40:00,125.51,125.67,125.4,125.64,76033.0,110.1923,110.3327,110.0957,110.3064,76033.0
2020-02-18 09:45:00,125.66,125.75,125.62,125.73,59875.0,110.3239,110.403,110.2888,110.3854,59875.0
2020-02-18 09:50:00,125.73,125.78,125.63,125.65,58913.0,110.3854,110.4293,110.2976,110.3152,58913.0
2020-02-18 09:55:00,125.68,125.94,125.68,125.88,31461.0,110.3415,110.5698,110.3415,110.5171,31461.0
2020-02-18 10:00:00,125.87,125.95,125.73,125.8,64807.0,110.5083,110.5786,110.3854,110.4469,64807.0
2020-02-18 10:05:00,125.8,125.93,125.75,125.88,44976.0,110.4469,110.561,110.403,110.5171,44976.0
2020-02-18 10:10:00,125.88,125.93,125.83,125.85,29716.0,110.5171,110.561,110.4732,110.4908,29716.0
2020-02-18 10:15:00,125.85,125.85,125.64,125.77,40235.0,110.4908,110.4908,110.3064,110.4205,40235.0
2020-02-18 10:20:00,125.78,125.87,125.75,125.86,36918.0,110.4293,110.5083,110.403,110.4995,36918.0
2020-02-18 10:25:00,125.83,125.84,125.59,125.59,74829.0,110.4732,110.482,110.2625,110.2625,74829.0
2020-02-18 10:30:00,125.61,125.74,125.52,125.53,36952.0,110.28,110.3942,110.201,110.2098,36952.0
2020-02-18 10:35:00,125.53,125.58,125.41,125.51,26997.0,110.2098,110.2537,110.1045,110.1923,26997.0
2020-02-18 10:40:00,125.52,125.53,125.4,125.42,17192.0,110.201,110.2098,110.0957,110.1132,17192.0
2020-02-18 10:45:00,125.42,125.49,125.36,125.46,30818.0,110.1132,110.1747,110.0606,110.1484,30818.0
2020-02-18 10:50:00,125.46,125.56,125.45,125.48,37270.0,110.1484,110.2362,110.1396,110.1659,37270.0
2020-02-18 10:55:00,125.48,125.62,125.39,125.48,41937.0,110.1659,110.2888,110.0869,110.1659,41937.0
2020-02-18 11:00:00,125.5,125.58,125.4,125.53,29485.0,110.1835,110.2537,110.0957,110.2098,29485.0
2020-02-18 11:05:00,125.57,125.58,125.45,125.56,35396.0,110.2449,110.2537,110.1396,110.2362,35396.0
2020-02-18 11:10:00,125.55,125.6,125.51,125.58,36792.0,110.2274,110.2713,110.1923,110.2537,36792.0
2020-02-18 11:15:00,125.58,125.65,125.51,125.54,45782.0,110.2537,110.3152,110.1923,110.2186,45782.0
2020-02-18 11:20:00,125.54,125.61,125.42,125.45,30002.0,110.2186,110.28,110.1132,110.1396,30002.0
2020-02-18 11:25:00,125.46,125.52,125.41,125.45,43627.0,110.1484,110.201,110.1045,110.1396,43627.0
2020-02-18 11:30:00,125.46,125.52,125.35,125.42,35933.0,110.1484,110.201,110.0518,110.1132,35933.0
2020-02-18 11:35:00,125.41,125.57,125.4,125.53,44947.0,110.1045,110.2449,110.0957,110.2098,44947.0
2020-02-18 11:40:00,125.54,125.6,125.47,125.58,61415.0,110.2186,110.2713,110.1571,110.2537,61415.0
2020-02-18 11:45:00,125.59,125.59,125.41,125.53,31970.0,110.2625,110.2625,110.1045,110.2098,31970.0
2020-02-18 11:50:00,125.54,125.57,125.46,125.49,33818.0,110.2186,110.2449,110.1484,110.1747,33818.0
2020-02-18 11:55:00,125.47,125.48,125.36,125.37,25682.0,110.1571,110.1659,110.0606,110.0693,25682.0
2020-02-18 12:00:00,125.36,125.47,125.36,125.44,30303.0,110.0606,110.1571,110.0606,110.1308,30303.0
2020-02-18 12:05:00,125.43,125.44,125.28,125.34,30436.0,110.122,110.1308,109.9903,110.043,30436.0
2020-02-18 12:10:00,125.34,125.39,125.22,125.24,31866.0,110.043,110.0869,109.9376,109.9552,31866.0
2020-02-18 12:15:00,125.24,125.26,125.19,125.23,15203.0,109.9552,109.9728,109.9113,109.9464,15203.0
2020-02-18 12:20:00,125.21,125.26,125.17,125.19,20241.0,109.9289,109.9728,109.8937,109.9113,20241.0
2020-02-18 12:25:00,125.2,125.24,125.18,125.23,20528.0,109.9201,109.9552,109.9025,109.9464,20528.0
2020-02-18 12:30:00,125.23,125.26,125.21,125.26,26851.0,109.9464,109.9728,109.9289,109.9728,26851.0
2020-02-18 12:35:00,125.26,125.27,125.14,125.14,28456.0,109.9728,109.9815,109.8674,109.8674,28456.0
2020-02-18 12:40:00,125.14,125.22,125.1,125.15,15907.0,109.8674,109.9376,109.8323,109.8762,15907.0
2020-02-18 12:45:00,125.15,125.17,125.03,125.07,59011.0,109.8762,109.8937,109.7708,109.806,59011.0
2020-02-18 12:50:00,125.09,125.11,125.04,125.09,11549.0,109.8235,109.8411,109.7796,109.8235,11549.0
2020-02-18 12:55:00,125.08,125.16,125.07,125.08,11913.0,109.8147,109.885,109.806,109.8147,11913.0
2020-02-18 13:00:00,125.09,125.25,125.04,125.25,44932.0,109.8235,109.964,109.7796,109.964,44932.0
2020-02-18 13:05:00,125.25,125.29,125.22,125.29,24260.0,109.964,109.9991,109.9376,109.9991,24260.0
2020-02-18 13:10:00,125.28,125.29,125.23,125.23,13235.0,109.9903,109.9991,109.9464,109.9464,13235.0
2020-02-18 13:15:00,125.23,125.24,125.13,125.17,19861.0,109.9464,109.9552,109.8586,109.8937,19861.0
2020-02-18 13:20:00,125.17,125.22,125.13,125.13,23378.0,109.8937,109.9376,109.8586,109.8586,23378.0
2020-02-18 13:25:00,125.16,125.2,125.13,125.16,17917.0,109.885,109.9201,109.8586,109.885,17917.0
2020-02-18 13:30:00,125.18,125.29,125.17,125.25,35700.0,109.9025,109.9991,109.8937,109.964,35700.0
2020-02-18 13:35:00,125.26,125.29,125.24,125.25,20405.0,109.9728,109.9991,109.9552,109.964,20405.0
2020-02-18 13:40:00,125.26,125.31,125.2,125.22,18333.0,109.9728,110.0167,109.9201,109.9376,18333.0
2020-02-18 13:45:00,125.23,125.31,125.23,125.23,15044.0,109.9464,110.0167,109.9464,109.9464,15044.0
2020-02-18 13:50:00,125.24,125.28,125.22,125.24,14048.0,109.9552,109.9903,109.9376,109.9552,14048.0
2020-02-18 13:55:00,125.23,125.24,125.12,125.15,18101.0,109.9464,109.9552,109.8499,109.8762,18101.0
2020-02-18 14:00:00,125.15,125.16,125.01,125.05,16553.0,109.8762,109.885,109.7533,109.7884,16553.0
2020-02-18 14:05:00,125.05,125.11,125.02,125.02,18724.0,109.7884,109.8411,109.7621,109.7621,18724.0
2020-02-18 14:10:00,125.03,125.05,124.87,124.88,42358.0,109.7708,109.7884,109.6304,109.6391,42358.0
2020-02-18 14:15:00,124.86,125.06,124.83,125.04,27297.0,109.6216,109.7972,109.5952,109.7796,27297.0
2020-02-18 14:20:00,125.02,125.11,124.98,125.09,23764.0,109.7621,109.8411,109.7269,109.8235,23764.0
2020-02-18 14:25:00,125.1,125.23,125.1,125.19,24727.0,109.8323,109.9464,109.8323,109.9113,24727.0
2020-02-18 14:30:00,125.19,125.19,125.06,125.08,31538.0,109.9113,109.9113,109.7972,109.8147,31538.0
2020-02-18 14:35:00,125.09,125.1,124.97,125.0,15365.0,109.8235,109.8323,109.7182,109.7445,15365.0
2020-02-18 14:40:00,125.0,125.09,125.0,125.03,16430.0,109.7445,109.8235,109.7445,109.7708,16430.0
2020-02-18 14:45:00,125.02,125.11,125.01,125.04,15220.0,109.7621,109.8411,109.7533,109.7796,15220.0
2020-02-18 14:50:00,125.04,125.08,124.94,124.94,20796.0,109.7796,109.8147,109.6918,109.6918,20796.0
2020-02-18 14:55:00,124.94,125.04,124.92,125.01,22332.0,109.6918,109.7796,109.6743,109.7533,22332.0
2020-02-18 15:00:00,125.01,125.06,124.97,125.01,17859.0,109.7533,109.7972,109.7182,109.7533,17859.0
2020-02-18 15:05:00,125.01,125.03,124.96,124.97,17742.0,109.7533,109.7708,109.7094,109.7182,17742.0
2020-02-18 15:10:00,124.97,125.02,124.95,125.02,22527.0,109.7182,109.7621,109.7006,109.7621,22527.0
2020-02-18 15:15:00,125.01,125.02,124.93,124.95,26371.0,109.7533,109.7621,109.683,109.7006,26371.0
2020-02-18 15:20:00,124.95,124.95,124.83,124.88,37573.0,109.7006,109.7006,109.5952,109.6391,37573.0
2020-02-18 15:25:00,124.88,124.95,124.83,124.93,26900.0,109.6391,109.7006,109.5952,109.683,26900.0
2020-02-18 15:30:00,124.92,124.95,124.85,124.87,41378.0,109.6743,109.7006,109.6128,109.6304,41378.0
2020-02-18 15:35:00,124.88,124.96,124.85,124.95,37634.0,109.6391,109.7094,109.6128,109.7006,37634.0
2020-02-18 15:40:00,124.97,125.13,124.97,125.08,45308.0,109.7182,109.8586,109.7182,109.8147,45308.0
2020-02-18 15:45:00,125.07,125.09,124.94,124.96,37531.0,109.806,109.8235,109.6918,109.7094,37531.0
2020-02-18 15:50:00,124.96,125.03,124.93,125.01,45346.0,109.7094,109.7708,109.683,109.7533,45346.0
2020-02-18 15:55:00,125.01,125.08,124.86,124.91,244129.0,109.7533,109.8147,109.6216,109.6655,244129.0
2020-02-19 09:30:00,124.85,125.17,124.65,125.16,190274.0,109.6128,109.8937,109.4372,109.885,190274.0
2020-02-19 09:35:00,125.16,125.42,125.14,125.32,60236.0,109.885,110.1132,109.8674,110.0254,60236.0
2020-02-19 09:40:00,125.36,125.8,125.35,125.52,67592.0,110.0606,110.4469,110.0518,110.201,67592.0
2020-02-19 09:45:00,125.51,125.68,125.44,125.68,36024.0,110.1923,110.3415,110.1308,110.3415,36024.0
2020-02-19 09:50:00,125.66,125.79,125.54,125.67,61561.0,110.3239,110.4381,110.2186,110.3327,61561.0
2020-02-19 09:55:00,125.66,125.85,125.62,125.84,83168.0,110.3239,110.4908,110.2888,110.482,83168.0
2020-02-19 10:00:00,125.82,125.85,125.54,125.6,56710.0,110.4644,110.4908,110.2186,110.2713,56710.0
2020-02-19 10:05:00,125.58,125.92,125.56,125.88,73958.0,110.2537,110.5522,110.2362,110.5171,73958.0
2020-02-19 10:10:00,125.87,126.12,125.87,126.01,67549.0,110.5083,110.7278,110.5083,110.6312,67549.0
2020-02-19 10:15:00,126.0,126.25,125.96,126.23,75868.0,110.6225,110.8419,110.5873,110.8244,75868.0
2020-02-19 10:20:00,126.23,126.4,126.2,126.36,66911.0,110.8244,110.9736,110.798,110.9385,66911.0
2020-02-19 10:25:00,126.35,126.35,126.02,126.13,35598.0,110.9297,110.9297,110.64,110.7366,35598.0
2020-02-19 10:30:00,126.12,126.22,126.07,126.16,33705.0,110.7278,110.8156,110.6839,110.7629,33705.0
2020-02-19 10:35:00,126.15,126.26,126.12,126.23,34415.0,110.7541,110.8507,110.7278,110.8244,34415.0
2020-02-19 10:40:00,126.23,126.29,126.18,126.18,29343.0,110.8244,110.8771,110.7805,110.7805,29343.0
2020-02-19 10:45:00,126.18,126.22,126.06,126.09,29938.0,110.7805,110.8156,110.6751,110.7015,29938.0
2020-02-19 10:50:00,126.09,126.19,126.07,126.18,24862.0,110.7015,110.7893,110.6839,110.7805,24862.0
2020-02-19 10:55:00,126.18,126.24,126.12,126.14,24944.0,110.7805,110.8332,110.7278,110.7454,24944.0
2020-02-19 11:00:00,126.15,126.27,126.13,126.22,32380.0,110.7541,110.8595,110.7366,110.8156,32380.0
2020-02-19 11:05:00,126.23,126.37,126.23,126.27,47029.0,110.8244,110.9473,110.8244,110.8595,47029.0
2020-02-19 11:10:00,126.28,126.3,126.17,126.28,30033.0,110.8683,110.8858,110.7717,110.8683,30033.0
2020-02-19 11:15:00,126.28,126.43,126.27,126.38,46601.0,110.8683,111.0,110.8595,110.9561,46601.0
2020-02-19 11:20:00,126.38,126.47,126.32,126.37,83794.0,110.9561,111.0351,110.9034,110.9473,83794.0
2020-02-19 11:25:00,126.37,126.46,126.32,126.45,28424.0,110.9473,111.0263,110.9034,111.0175,28424.0
2020-02-19 11:30:00,126.44,126.45,126.36,126.39,31094.0,111.0088,111.0175,110.9385,110.9649,31094.0
2020-02-19 11:35:00,126.39,126.42,126.32,126.36,29462.0,110.9649,110.9912,110.9034,110.9385,29462.0
2020-02-19 11:40:00,126.35,126.35,126.27,126.32,42209.0,110.9297,110.9297,110.8595,110.9034,42209.0
2020-02-19 11:45:00,126.31,126.32,126.25,126.29,27779.0,110.8946,110.9034,110.8419,110.8771,27779.0
2020-02-19 11:50:00,126.3,126.3,126.11,126.14,21018.0,110.8858,110.8858,110.719,110.7454,21018.0
2020-02-19 11:55:00,126.14,126.14,126.01,126.12,31653.0,110.7454,110.7454,110.6312,110.7278,31653.0
2020-02-19 12:00:00,126.11,126.19,126.11,126.17,22330.0,110.719,110.7893,110.719,110.7717,22330.0
2020-02-19 12:05:00,126.17,126.2,126.11,126.2,20103.0,110.7717,110.798,110.719,110.798,20103.0
2020-02-19 12:10:00,126.21,126.24,126.16,126.22,29925.0,110.8068,110.8332,110.7629,110.8156,29925.0
2020-02-19 12:15:00,126.23,126.24,126.09,126.09,23313.0,110.8244,110.8332,110.7015,110.7015,23313.0
2020-02-19 12:20:00,126.11,126.16,126.06,126.16,17525.0,110.719,110.7629,110.6751,110.7629,17525.0
2020-02-19 12:25:00,126.16,126.18,126.1,126.15,23482.0,110.7629,110.7805,110.7102,110.7541,23482.0
2020-02-19 12:30:00,126.13,126.14,126.02,126.02,23739.0,110.7366,110.7454,110.64,110.64,23739.0
2020-02-19 12:35:00,126.03,126.03,125.88,125.91,20886.0,110.6488,110.6488,110.5171,110.5434,20886.0
2020-02-19 12:40:00,125.91,125.92,125.81,125.92,25568.0,110.5434,110.5522,110.4556,110.5522,25568.0
2020-02-19 12:45:00,125.91,126.02,125.9,125.96,22607.0,110.5434,110.64,110.5347,110.5873,22607.0
2020-02-19 12:50:00,125.97,125.97,125.86,125.87,19775.0,110.5961,110.5961,110.4995,110.5083,19775.0
2020-02-19 12:55:00,125.88,125.9,125.84,125.88,25897.0,110.5171,110.5347,110.482,110.5171,25897.0
2020-02-19 13:00:00,125.88,125.98,125.85,125.98,18408.0,110.5171,110.6049,110.4908,110.6049,18408.0
2020-02-19 13:05:00,125.98,126.07,125.93,126.05,28218.0,110.6049,110.6839,110.561,110.6663,28218.0
2020-02-19 13:10:00,126.06,126.18,126.06,126.06,26886.0,110.6751,110.7805,110.6751,110.6751,26886.0
2020-02-19 13:15:00,126.07,126.1,126.0,126.0,30937.0,110.6839,110.7102,110.6225,110.6225,30937.0
2020-02-19 13:20:00,126.0,126.02,125.87,125.88,14819.0,110.6225,110.64,110.5083,110.5171,14819.0
2020-02-19 13:25:00,125.88,125.95,125.85,125.91,19040.0,110.5171,110.5786,110.4908,110.5434,19040.0
2020-02-19 13:30:00,125.92,125.94,125.87,125.87,14713.0,110.5522,110.5698,110.5083,110.5083,14713.0
2020-02-19 13:35:00,125.89,125.93,125.72,125.73,38964.0,110.5259,110.561,110.3766,110.3854,38964.0
2020-02-19 13:40:00,125.74,125.75,125.64,125.66,18378.0,110.3942,110.403,110.3064,110.3239,18378.0
2020-02-19 13:45:00,125.66,125.69,125.57,125.58,13278.0,110.3239,110.3503,110.2449,110.2537,13278.0
2020-02-19 13:50:00,125.58,125.7,125.54,125.67,33513.0,110.2537,110.3591,110.2186,110.3327,33513.0
2020-02-19 13:55:00,125.67,125.68,125.6,125.68,16417.0,110.3327,110.3415,110.2713,110.3415,16417.0
2020-02-19 14:00:00,125.68,125.73,125.59,125.68,19584.0,110.3415,110.3854,110.2625,110.3415,19584.0
2020-02-19 14:05:00,125.7,125.75,125.65,125.65,16905.0,110.3591,110.403,110.3152,110.3152,16905.0
2020-02-19 14:10:00,125.66,125.7,125.61,125.62,19799.0,110.3239,110.3591,110.28,110.2888,19799.0
2020-02-19 14:15:00,125.62,125.66,125.6,125.65,19754.0,110.2888,110.3239,110.2713,110.3152,19754.0
2020-02-19 14:20:00,125.65,125.65,125.57,125.59,20779.0,110.3152,110.3152,110.2449,110.2625,20779.0
2020-02-19 14:25:00,125.59,125.67,125.58,125.66,13586.0,110.2625,110.3327,110.2537,110.3239,13586.0
2020-02-19 14:30:00,125.66,125.74,125.63,125.73,16112.0,110.3239,110.3942,110.2976,110.3854,16112.0
2020-02-19 14:35:00,125.73,125.75,125.7,125.73,22493.0,110.3854,110.403,110.3591,110.3854,22493.0
2020-02-19 14:40:00,125.73,125.79,125.72,125.74,15911.0,110.3854,110.4381,110.3766,110.3942,15911.0
2020-02-19 14:45:00,125.72,125.79,125.71,125.77,24403.0,110.3766,110.4381,110.3678,110.4205,24403.0
2020-02-19 14:50:00,125.76,125.8,125.74,125.76,31204.0,110.4117,110.4469,110.3942,110.4117,31204.0
2020-02-19 14:55:00,125.75,125.78,125.62,125.63,29759.0,110.403,110.4293,110.2888,110.2976,29759.0
2020-02-19 15:00:00,125.63,125.72,125.62,125.67,18921.0,110.2976,110.3766,110.2888,110.3327,18921.0
2020-02-19 15:05:00,125.69,125.69,125.62,125.67,26288.0,110.3503,110.3503,110.2888,110.3327,26288.0
2020-02-19 15:10:00,125.68,125.71,125.62,125.67,23488.0,110.3415,110.3678,110.2888,110.3327,23488.0
2020-02-19 15:15:00,125.66,125.75,125.66,125.66,25180.0,110.3239,110.403,110.3239,110.3239,25180.0
2020-02-19 15:20:00,125.65,125.66,125.55,125.58,26077.0,110.3152,110.3239,110.2274,110.2537,26077.0
2020-02-19 15:25:00,125.57,125.62,125.55,125.57,20550.0,110.2449,110.2888,110.2274,110.2449,20550.0
2020-02-19 15:30:00,125.58,125.62,125.55,125.55,29746.0,110.2537,110.2888,110.2274,110.2274,29746.0
2020-02-19 15:35:00,125.55,125.61,125.51,125.55,33259.0,110.2274,110.28,110.1923,110.2274,33259.0
2020-02-19 15:40:00,125.54,125.6,125.5,125.56,35649.0,110.2186,110.2713,110.1835,110.2362,35649.0
2020-02-19 15:45:00,125.56,125.67,125.55,125.6,49424.0,110.2362,110.3327,110.2274,110.2713,49424.0
2020-02-19 15:50:00,125.57,125.61,125.52,125.59,77770.0,110.2449,110.28,110.201,110.2625,77770.0
2020-02-19 15:55:00,125.58,125.64,125.43,125.44,158368.0,110.2537,110.3064,110.122,110.1308,158368.0
2020-02-20 09:30:00,125.47,125.98,125.13,125.87,211450.0,110.1571,110.6049,109.8586,110.5083,211450.0
2020-02-20 09:35:00,125.88,126.35,125.82,126.11,77413.0,110.5171,110.9297,110.4644,110.719,77413.0
2020-02-20 09:40:00,126.12,126.3,126.04,126.23,53907.0,110.7278,110.8858,110.6576,110.8244,53907.0
2020-02-20 09:45:00,126.19,126.2,125.53,125.58,115397.0,110.7893,110.798,110.2098,110.2537,115397.0
2020-02-20 09:50:00,125.59,125.74,125.38,125.73,68731.0,110.2625,110.3942,110.0781,110.3854,68731.0
2020-02-20 09:55:00,125.75,125.87,125.63,125.68,45310.0,110.403,110.5083,110.2976,110.3415,45310.0
2020-02-20 10:00:00,125.66,125.77,125.5,125.77,42661.0,110.3239,110.4205,110.1835,110.4205,42661.0
2020-02-20 10:05:00,125.76,125.96,125.63,125.91,55165.0,110.4117,110.5873,110.2976,110.5434,55165.0
2020-02-20 10:10:00,125.9,126.07,125.83,125.83,47638.0,110.5347,110.6839,110.4732,110.4732,47638.0
2020-02-20 10:15:00,125.83,125.95,125.78,125.78,34369.0,110.4732,110.5786,110.4293,110.4293,34369.0
2020-02-20 10:20:00,125.79,125.81,125.64,125.73,52161.0,110.4381,110.4556,110.3064,110.3854,52161.0
2020-02-20 10:25:00,125.73,125.74,125.54,125.66,23026.0,110.3854,110.3942,110.2186,110.3239,23026.0
2020-02-20 10:30:00,125.65,125.88,125.65,125.82,25926.0,110.3152,110.5171,110.3152,110.4644,25926.0
2020-02-20 10:35:00,125.81,125.85,125.75,125.85,25426.0,110.4556,110.4908,110.403,110.4908,25426.0
2020-02-20 10:40:00,125.86,126.2,125.84,126.14,43695.0,110.4995,110.798,110.482,110.7454,43695.0
2020-02-20 10:45:00,126.14,126.23,126.04,126.06,44961.0,110.7454,110.8244,110.6576,110.6751,44961.0
2020-02-20 10:50:00,126.04,126.29,126.02,126.18,40873.0,110.6576,110.8771,110.64,110.7805,40873.0
2020-02-20 10:55:00,126.17,126.26,126.16,126.22,35491.0,110.7717,110.8507,110.7629,110.8156,35491.0
2020-02-20 11:00:00,126.22,126.22,126.08,126.09,70216.0,110.8156,110.8156,110.6927,110.7015,70216.0
2020-02-20 11:05:00,126.09,126.24,126.08,126.15,71285.0,110.7015,110.8332,110.6927,110.7541,71285.0
2020-02-20 11:10:00,126.14,126.22,125.97,125.98,75412.0,110.7454,110.8156,110.5961,110.6049,75412.0
2020-02-20 11:15:00,125.98,126.01,125.86,126.01,49725.0,110.6049,110.6312,110.4995,110.6312,49725.0
2020-02-20 11:20:00,126.0,126.16,125.96,126.07,60197.0,110.6225,110.7629,110.5873,110.6839,60197.0
2020-02-20 11:25:00,126.06,126.09,125.92,125.98,88386.0,110.6751,110.7015,110.5522,110.6049,88386.0
2020-02-20 11:30:00,126.01,126.02,125.51,125.78,75373.0,110.6312,110.64,110.1923,110.4293,75373.0
2020-02-20 11:35:00,125.8,125.98,125.73,125.84,74505.0,110.4469,110.6049,110.3854,110.482,74505.0
2020-02-20 11:40:00,125.81,126.0,125.72,125.96,51518.0,110.4556,110.6225,110.3766,110.5873,51518.0
2020-02-20 11:45:00,125.96,126.0,125.84,125.95,26486.0,110.5873,110.6225,110.482,110.5786,26486.0
2020-02-20 11:50:00,125.94,126.0,125.81,126.0,33216.0,110.5698,110.6225,110.4556,110.6225,33216.0
2020-02-20 11:55:00,125.99,126.0,125.91,125.97,24832.0,110.6137,110.6225,110.5434,110.5961,24832.0
2020-02-20 12:00:00,125.94,125.94,125.7,125.72,25269.0,110.5698,110.5698,110.3591,110.3766,25269.0
2020-02-20 12:05:00,125.71,125.74,125.61,125.64,20737.0,110.3678,110.3942,110.28,110.3064,20737.0
2020-02-20 12:10:00,125.65,125.76,125.63,125.74,20004.0,110.3152,110.4117,110.2976,110.3942,20004.0
2020-02-20 12:15:00,125.73,125.76,125.55,125.55,36243.0,110.3854,110.4117,110.2274,110.2274,36243.0
2020-02-20 12:20:00,125.54,125.58,125.45,125.55,28029.0,110.2186,110.2537,110.1396,110.2274,28029.0
2020-02-20 12:25:00,125.54,125.65,125.52,125.65,19017.0,110.2186,110.3152,110.201,110.3152,19017.0
2020-02-20 12:30:00,125.66,125.66,125.5,125.58,26449.0,110.3239,110.3239,110.1835,110.2537,26449.0
2020-02-20 12:35:00,125.56,125.6,125.53,125.54,16215.0,110.2362,110.2713,110.2098,110.2186,16215.0
2020-02-20 12:40:00,125.54,125.59,125.47,125.58,16829.0,110.2186,110.2625,110.1571,110.2537,16829.0
2020-02-20 12:45:00,125.59,125.65,125.51,125.56,29482.0,110.2625,110.3152,110.1923,110.2362,29482.0
2020-02-20 12:50:00,125.53,125.56,125.47,125.53,18800.0,110.2098,110.2362,110.1571,110.2098,18800.0
2020-02-20 12:55:00,125.53,125.69,125.53,125.65,19449.0,110.2098,110.3503,110.2098,110.3152,19449.0
2020-02-20 13:00:00,125.65,125.79,125.57,125.75,73049.0,110.3152,110.4381,110.2449,110.403,73049.0
2020-02-20 13:05:00,125.75,125.89,125.67,125.89,22668.0,110.403,110.5259,110.3327,110.5259,22668.0
2020-02-20 13:10:00,125.9,126.11,125.87,126.11,29474.0,110.5347,110.719,110.5083,110.719,29474.0
2020-02-20 13:15:00,126.1,126.18,126.03,126.04,26689.0,110.7102,110.7805,110.6488,110.6576,26689.0
2020-02-20 13:20:00,126.05,126.18,126.05,126.16,39774.0,110.6663,110.7805,110.6663,110.7629,39774.0
2020-02-20 13:25:00,126.15,126.21,126.07,126.17,41452.0,110.7541,110.8068,110.6839,110.7717,41452.0
2020-02-20 13:30:00,126.18,126.22,126.09,126.19,40481.0,110.7805,110.8156,110.7015,110.7893,40481.0
2020-02-20 13:35:00,126.18,126.18,126.07,126.15,19979.0,110.7805,110.7805,110.6839,110.7541,19979.0
2020-02-20 13:40:00,126.15,126.18,126.04,126.04,24373.0,110.7541,110.7805,110.6576,110.6576,24373.0
2020-02-20 13:45:00,126.06,126.19,126.03,126.18,15707.0,110.6751,110.7893,110.6488,110.7805,15707.0
2020-02-20 13:50:00,126.19,126.23,126.16,126.21,21674.0,110.7893,110.8244,110.7629,110.8068,21674.0
2020-02-20 13:55:00,126.21,126.23,126.07,126.14,56900.0,110.8068,110.8244,110.6839,110.7454,56900.0
2020-02-20 14:00:00,126.15,126.2,126.1,126.18,44820.0,110.7541,110.798,110.7102,110.7805,44820.0
2020-02-20 14:05:00,126.19,126.2,126.08,126.15,53994.0,110.7893,110.798,110.6927,110.7541,53994.0
2020-02-20 14:10:00,126.16,126.35,126.16,126.23,37016.0,110.7629,110.9297,110.7629,110.8244,37016.0
2020-02-20 14:15:00,126.25,126.34,126.19,126.24,40887.0,110.8419,110.921,110.7893,110.8332,40887.0
2020-02-20 14:20:00,126.24,126.31,126.23,126.28,64701.0,110.8332,110.8946,110.8244,110.8683,64701.0
2020-02-20 14:25:00,126.28,126.28,126.09,126.13,28358.0,110.8683,110.8683,110.7015,110.7366,28358.0
2020-02-20 14:30:00,126.13,126.27,126.12,126.23,27373.0,110.7366,110.8595,110.7278,110.8244,27373.0
2020-02-20 14:35:00,126.25,126.27,126.16,126.26,25172.0,110.8419,110.8595,110.7629,110.8507,25172.0
2020-02-20 14:40:00,126.25,126.26,126.15,126.19,25469.0,110.8419,110.8507,110.7541,110.7893,25469.0
2020-02-20 14:45:00,126.19,126.2,126.11,126.13,19969.0,110.7893,110.798,110.719,110.7366,19969.0
2020-02-20 14:50:00,126.13,126.18,126.07,126.09,38410.0,110.7366,110.7805,110.6839,110.7015,38410.0
2020-02-20 14:55:00,126.08,126.13,126.06,126.11,34093.0,110.6927,110.7366,110.6751,110.719,34093.0
2020-02-20 15:00:00,126.1,126.18,126.05,126.07,29305.0,110.7102,110.7805,110.6663,110.6839,29305.0
2020-02-20 15:05:00,126.06,126.07,125.98,126.0,47856.0,110.6751,110.6839,110.6049,110.6225,47856.0
2020-02-20 15:10:00,126.0,126.07,125.9,126.0,38923.0,110.6225,110.6839,110.5347,110.6225,38923.0
2020-02-20 15:15:00,125.98,126.08,125.97,126.07,35018.0,110.6049,110.6927,110.5961,110.6839,35018.0
2020-02-20 15:20:00,126.06,126.19,126.06,126.17,71285.0,110.6751,110.7893,110.6751,110.7717,71285.0
2020-02-20 15:25:00,126.17,126.26,126.17,126.21,30426.0,110.7717,110.8507,110.7717,110.8068,30426.0
2020-02-20 15:30:00,126.22,126.29,126.22,126.23,52647.0,110.8156,110.8771,110.8156,110.8244,52647.0
2020-02-20 15:35:00,126.24,126.3,126.15,126.21,55936.0,110.8332,110.8858,110.7541,110.8068,55936.0
2020-02-20 15:40:00,126.2,126.26,126.19,126.25,53137.0,110.798,110.8507,110.7893,110.8419,53137.0
2020-02-20 15:45:00,126.26,126.29,126.17,126.22,70084.0,110.8507,110.8771,110.7717,110.8156,70084.0
2020-02-20 15:50:00,126.22,126.46,126.19,126.46,222661.0,110.8156,111.0263,110.7893,111.0263,222661.0
2020-02-20 15:55:00,126.45,126.76,126.45,126.56,601456.0,111.0175,111.2897,111.0175,111.1141,601456.0
2020-02-21 09:30:00,126.13,126.88,125.98,126.83,750880.0,110.7366,111.3951,110.6049,111.3512,750880.0
2020-02-21 09:35:00,126.87,127.19,126.76,127.1,332132.0,111.3863,111.6672,111.2897,111.5882,332132.0
2020-02-21 09:40:00,127.07,127.55,126.96,127.49,126032.0,111.5619,111.9833,111.4653,111.9306,126032.0
2020-02-21 09:45:00,127.48,127.84,127.36,127.73,126749.0,111.9218,112.2379,111.8165,112.1413,126749.0
2020-02-21 09:50:00,127.74,128.07,127.63,127.97,329575.0,112.1501,112.4398,112.0535,112.352,329575.0
2020-02-21 09:55:00,128.0,128.02,127.71,127.92,95568.0,112.3784,112.3959,112.1238,112.3081,95568.0
2020-02-21 10:00:00,127.9,127.94,127.0,127.37,299121.0,112.2906,112.3257,111.5004,111.8253,299121.0
2020-02-21 10:05:00,127.38,127.71,127.37,127.5,60893.0,111.834,112.1238,111.8253,111.9394,60893.0
2020-02-21 10:10:00,127.52,127.7,127.28,127.58,93801.0,111.9569,112.115,111.7462,112.0096,93801.0
2020-02-21 10:15:00,127.56,127.65,127.4,127.48,52620.0,111.9921,112.0711,111.8516,111.9218,52620.0
2020-02-21 10:20:00,127.49,127.61,127.45,127.5,77223.0,111.9306,112.036,111.8955,111.9394,77223.0
2020-02-21 10:25:00,127.48,127.49,127.34,127.44,48295.0,111.9218,111.9306,111.7989,111.8867,48295.0
2020-02-21 10:30:00,127.44,127.44,127.25,127.44,66070.0,111.8867,111.8867,111.7199,111.8867,66070.0
2020-02-21 10:35:00,127.45,127.5,127.3,127.36,48221.0,111.8955,111.9394,111.7638,111.8165,48221.0
2020-02-21 10:40:00,127.37,127.39,127.25,127.31,42077.0,111.8253,111.8428,111.7199,111.7726,42077.0
2020-02-21 10:45:00,127.31,127.4,127.28,127.31,35277.0,111.7726,111.8516,111.7462,111.7726,35277.0
2020-02-21 10:50:00,127.31,127.6,127.29,127.57,72089.0,111.7726,112.0272,111.755,112.0008,72089.0
2020-02-21 10:55:00,127.57,127.57,127.46,127.53,72305.0,112.0008,112.0008,111.9043,111.9657,72305.0
2020-02-21 11:00:00,127.53,127.59,127.36,127.46,56581.0,111.9657,112.0184,111.8165,111.9043,56581.0
2020-02-21 11:05:00,127.47,127.53,127.19,127.2,53674.0,111.913,111.9657,111.6672,111.676,53674.0
2020-02-21 11:10:00,127.19,127.19,127.06,127.16,43894.0,111.6672,111.6672,111.5531,111.6409,43894.0
2020-02-21 11:15:00,127.19,127.44,127.18,127.36,41053.0,111.6672,111.8867,111.6584,111.8165,41053.0
2020-02-21 11:20:00,127.37,127.44,127.23,127.44,56298.0,111.8253,111.8867,111.7023,111.8867,56298.0
2020-02-21 11:25:00,127.43,127.65,127.42,127.6,99129.0,111.8779,112.0711,111.8691,112.0272,99129.0
2020-02-21 11:30:00,127.6,127.66,127.07,127.51,166146.0,112.0272,112.0799,111.5619,111.9482,166146.0
2020-02-21 11:35:00,127.51,127.61,127.42,127.61,33683.0,111.9482,112.036,111.8691,112.036,33683.0
2020-02-21 11:40:00,127.62,127.78,127.52,127.76,44252.0,112.0447,112.1852,111.9569,112.1677,44252.0
2020-02-21 11:45:00,127.77,127.8,127.57,127.63,36101.0,112.1764,112.2028,112.0008,112.0535,36101.0
2020-02-21 11:50:00,127.62,127.69,127.54,127.68,30025.0,112.0447,112.1062,111.9745,112.0974,30025.0
2020-02-21 11:55:00,127.68,127.71,127.42,127.47,26811.0,112.0974,112.1238,111.8691,111.913,26811.0
2020-02-21 12:00:00,127.47,127.48,127.3,127.42,43293.0,111.913,111.9218,111.7638,111.8691,43293.0
2020-02-21 12:05:00,127.42,127.46,127.33,127.33,30850.0,111.8691,111.9043,111.7901,111.7901,30850.0
2020-02-21 12:10:00,127.34,127.43,127.33,127.38,23560.0,111.7989,111.8779,111.7901,111.834,23560.0
2020-02-21 12:15:00,127.39,127.43,127.33,127.42,37309.0,111.8428,111.8779,111.7901,111.8691,37309.0
2020-02-21 12:20:00,127.42,127.45,127.37,127.38,36516.0,111.8691,111.8955,111.8253,111.834,36516.0
2020-02-21 12:25:00,127.4,127.4,127.28,127.35,23649.0,111.8516,111.8516,111.7462,111.8077,23649.0
2020-02-21 12:30:00,127.34,127.55,127.34,127.53,47406.0,111.7989,111.9833,111.7989,111.9657,47406.0
2020-02-21 12:35:00,127.55,127.74,127.53,127.73,42677.0,111.9833,112.1501,111.9657,112.1413,42677.0
2020-02-21 12:40:00,127.73,127.74,127.59,127.64,35302.0,112.1413,112.1501,112.0184,112.0623,35302.0
2020-02-21 12:45:00,127.65,127.7,127.62,127.63,21956.0,112.0711,112.115,112.0447,112.0535,21956.0
2020-02-21 12:50:00,127.64,127.66,127.58,127.62,22738.0,112.0623,112.0799,112.0096,112.0447,22738.0
2020-02-21 12:55:00,127.61,127.63,127.52,127.55,20288.0,112.036,112.0535,111.9569,111.9833,20288.0
2020-02-21 13:00:00,127.55,127.6,127.46,127.59,48576.0,111.9833,112.0272,111.9043,112.0184,48576.0
2020-02-21 13:05:00,127.6,127.63,127.48,127.48,33091.0,112.0272,112.0535,111.9218,111.9218,33091.0
2020-02-21 13:10:00,127.48,127.57,127.42,127.49,32889.0,111.9218,112.0008,111.8691,111.9306,32889.0
2020-02-21 13:15:00,127.52,127.53,127.37,127.39,30434.0,111.9569,111.9657,111.8253,111.8428,30434.0
2020-02-21 13:20:00,127.38,127.42,127.31,127.36,32617.0,111.834,111.8691,111.7726,111.8165,32617.0
2020-02-21 13:25:00,127.37,127.41,127.31,127.32,24829.0,111.8253,111.8604,111.7726,111.7814,24829.0
2020-02-21 13:30:00,127.32,127.55,127.28,127.53,41493.0,111.7814,111.9833,111.7462,111.9657,41493.0
2020-02-21 13:35:00,127.54,127.55,127.45,127.53,32159.0,111.9745,111.9833,111.8955,111.9657,32159.0
2020-02-21 13:40:00,127.52,127.56,127.49,127.49,36525.0,111.9569,111.9921,111.9306,111.9306,36525.0
2020-02-21 13:45:00,127.49,127.55,127.41,127.44,55314.0,111.9306,111.9833,111.8604,111.8867,55314.0
2020-02-21 13:50:00,127.44,127.47,127.32,127.32,40766.0,111.8867,111.913,111.7814,111.7814,40766.0
2020-02-21 13:55:00,127.32,127.48,127.31,127.42,40144.0,111.7814,111.9218,111.7726,111.8691,40144.0
2020-02-21 14:00:00,127.41,127.45,127.33,127.39,43728.0,111.8604,111.8955,111.7901,111.8428,43728.0
2020-02-21 14:05:00,127.38,127.44,127.33,127.42,35257.0,111.834,111.8867,111.7901,111.8691,35257.0
2020-02-21 14:10:00,127.42,127.52,127.4,127.47,43991.0,111.8691,111.9569,111.8516,111.913,43991.0
2020-02-21 14:15:00,127.48,127.54,127.41,127.48,55427.0,111.9218,111.9745,111.8604,111.9218,55427.0
2020-02-21 14:20:00,127.48,127.5,127.38,127.45,38472.0,111.9218,111.9394,111.834,111.8955,38472.0
2020-02-21 14:25:00,127.45,127.55,127.41,127.49,36902.0,111.8955,111.9833,111.8604,111.9306,36902.0
2020-02-21 14:30:00,127.47,127.51,127.37,127.4,33733.0,111.913,111.9482,111.8253,111.8516,33733.0
2020-02-21 14:35:00,127.4,127.43,127.22,127.26,81603.0,111.8516,111.8779,111.6936,111.7287,81603.0
2020-02-21 14:40:00,127.27,127.3,127.15,127.18,55235.0,111.7375,111.7638,111.6321,111.6584,55235.0
2020-02-21 14:45:00,127.2,127.2,127.11,127.15,45367.0,111.676,111.676,111.597,111.6321,45367.0
2020-02-21 14:50:00,127.16,127.22,127.16,127.21,54076.0,111.6409,111.6936,111.6409,111.6848,54076.0
2020-02-21 14:55:00,127.2,127.27,127.18,127.27,37107.0,111.676,111.7375,111.6584,111.7375,37107.0
2020-02-21 15:00:00,127.27,127.31,127.14,127.14,24840.0,111.7375,111.7726,111.6233,111.6233,24840.0
2020-02-21 15:05:00,127.14,127.14,127.04,127.12,42098.0,111.6233,111.6233,111.5355,111.6058,42098.0
2020-02-21 15:10:00,127.11,127.15,127.04,127.06,41075.0,111.597,111.6321,111.5355,111.5531,41075.0
2020-02-21 15:15:00,127.06,127.07,126.93,126.97,57669.0,111.5531,111.5619,111.439,111.4741,57669.0
2020-02-21 15:20:00,126.97,127.1,126.96,127.03,57655.0,111.4741,111.5882,111.4653,111.5267,57655.0
2020-02-21 15:25:00,127.02,127.07,126.96,127.01,55912.0,111.518,111.5619,111.4653,111.5092,55912.0
2020-02-21 15:30:00,127.01,127.03,126.78,126.79,67122.0,111.5092,111.5267,111.3073,111.316,67122.0
2020-02-21 15:35:00,126.79,126.87,126.78,126.87,63202.0,111.316,111.3863,111.3073,111.3863,63202.0
2020-02-21 15:40:00,126.87,126.92,126.75,126.75,75506.0,111.3863,111.4302,111.2809,111.2809,75506.0
2020-02-21 15:45:00,126.76,126.86,126.73,126.79,138307.0,111.2897,111.3775,111.2634,111.316,138307.0
2020-02-21 15:50:00,126.78,126.86,126.73,126.74,154200.0,111.3073,111.3775,111.2634,111.2721,154200.0
2020-02-21 15:55:00,126.75,126.82,126.64,126.72,289300.0,111.2809,111.3424,111.1843,111.2546,289300.0
2020-02-24 09:30:00,125.26,126.59,125.15,125.65,483518.0,109.9728,111.1404,109.8762,110.3152,483518.0
2020-02-24 09:35:00,125.59,125.94,125.38,125.6,132739.0,110.2625,110.5698,110.0781,110.2713,132739.0
2020-02-24 09:40:00,125.66,125.77,125.25,125.57,100878.0,110.3239,110.4205,109.964,110.2449,100878.0
2020-02-24 09:45:00,125.54,125.56,125.25,125.47,71385.0,110.2186,110.2362,109.964,110.1571,71385.0
2020-02-24 09:50:00,125.47,125.5,125.19,125.27,61770.0,110.1571,110.1835,109.9113,109.9815,61770.0
2020-02-24 09:55:00,125.26,125.3,125.16,125.19,77443.0,109.9728,110.0079,109.885,109.9113,77443.0
2020-02-24 10:00:00,125.16,125.36,125.09,125.35,109242.0,109.885,110.0606,109.8235,110.0518,109242.0
2020-02-24 10:05:00,125.35,125.35,124.88,125.02,203068.0,110.0518,110.0518,109.6391,109.7621,203068.0
2020-02-24 10:10:00,125.0,125.11,124.77,124.78,47142.0,109.7445,109.8411,109.5426,109.5513,47142.0
2020-02-24 10:15:00,124.79,124.79,124.62,124.74,55302.0,109.5601,109.5601,109.4109,109.5162,55302.0
2020-02-24 10:20:00,124.72,124.84,124.62,124.68,58280.0,109.4987,109.604,109.4109,109.4635,58280.0
2020-02-24 10:25:00,124.67,124.96,124.64,124.96,43620.0,109.4548,109.7094,109.4284,109.7094,43620.0
2020-02-24 10:30:00,124.94,124.99,124.85,124.89,38387.0,109.6918,109.7357,109.6128,109.6479,38387.0
2020-02-24 10:35:00,124.9,124.97,124.82,124.85,46028.0,109.6567,109.7182,109.5865,109.6128,46028.0
2020-02-24 10:40:00,124.85,124.92,124.72,124.79,44330.0,109.6128,109.6743,109.4987,109.5601,44330.0
2020-02-24 10:45:00,124.79,124.9,124.75,124.79,26700.0,109.5601,109.6567,109.525,109.5601,26700.0
2020-02-24 10:50:00,124.8,124.95,124.7,124.71,42302.0,109.5689,109.7006,109.4811,109.4899,42302.0
2020-02-24 10:55:00,124.72,124.82,124.67,124.78,32063.0,109.4987,109.5865,109.4548,109.5513,32063.0
2020-02-24 11:00:00,124.78,124.86,124.57,124.62,52612.0,109.5513,109.6216,109.367,109.4109,52612.0
2020-02-24 11:05:00,124.63,124.67,124.52,124.58,32981.0,109.4197,109.4548,109.3231,109.3758,32981.0
2020-02-24 11:10:00,124.58,124.64,124.48,124.55,33353.0,109.3758,109.4284,109.288,109.3494,33353.0
2020-02-24 11:15:00,124.53,124.6,124.43,124.56,40253.0,109.3319,109.3933,109.2441,109.3582,40253.0
2020-02-24 11:20:00,124.55,124.57,124.47,124.5,32548.0,109.3494,109.367,109.2792,109.3055,32548.0
2020-02-24 11:25:00,124.51,124.57,124.42,124.42,36932.0,109.3143,109.367,109.2353,109.2353,36932.0
2020-02-24 11:30:00,124.43,124.46,124.29,124.38,39901.0,109.2441,109.2704,109.1211,109.2002,39901.0
2020-02-24 11:35:00,124.36,124.46,124.24,124.42,42084.0,109.1826,109.2704,109.0772,109.2353,42084.0
2020-02-24 11:40:00,124.41,124.45,124.22,124.25,94730.0,109.2265,109.2616,109.0597,109.086,94730.0
2020-02-24 11:45:00,124.25,124.27,124.12,124.16,31280.0,109.086,109.1036,108.9719,109.007,31280.0
2020-02-24 11:50:00,124.16,124.45,124.13,124.41,49423.0,109.007,109.2616,108.9807,109.2265,49423.0
2020-02-24 11:55:00,124.4,124.55,124.37,124.52,46285.0,109.2177,109.3494,109.1914,109.3231,46285.0
2020-02-24 12:00:00,124.51,124.56,124.36,124.37,59866.0,109.3143,109.3582,109.1826,109.1914,59866.0
2020-02-24 12:05:00,124.38,124.4,124.26,124.29,48878.0,109.2002,109.2177,109.0948,109.1211,48878.0
2020-02-24 12:10:00,124.29,124.3,124.13,124.15,26422.0,109.1211,109.1299,108.9807,108.9982,26422.0
2020-02-24 12:15:00,124.14,124.16,124.03,124.16,32518.0,108.9895,109.007,108.8929,109.007,32518.0
2020-02-24 12:20:00,124.16,124.22,124.04,124.21,43685.0,109.007,109.0597,108.9017,109.0509,43685.0
2020-02-24 12:25:00,124.21,124.27,124.09,124.09,27614.0,109.0509,109.1036,108.9456,108.9456,27614.0
2020-02-24 12:30:00,124.09,124.12,123.91,124.02,46222.0,108.9456,108.9719,108.7875,108.8841,46222.0
2020-02-24 12:35:00,124.02,124.19,124.02,124.12,34297.0,108.8841,109.0334,108.8841,108.9719,34297.0
2020-02-24 12:40:00,124.13,124.15,124.03,124.04,36586.0,108.9807,108.9982,108.8929,108.9017,36586.0
2020-02-24 12:45:00,124.05,124.05,123.98,123.98,25373.0,108.9104,108.9104,108.849,108.849,25373.0
2020-02-24 12:50:00,123.98,123.99,123.86,123.9,30181.0,108.849,108.8578,108.7436,108.7787,30181.0
2020-02-24 12:55:00,123.9,123.95,123.85,123.87,31925.0,108.7787,108.8226,108.7348,108.7524,31925.0
2020-02-24 13:00:00,123.85,123.87,123.66,123.67,45680.0,108.7348,108.7524,108.568,108.5768,45680.0
2020-02-24 13:05:00,123.66,123.84,123.65,123.76,45429.0,108.568,108.7261,108.5593,108.6558,45429.0
2020-02-24 13:10:00,123.76,123.78,123.63,123.67,28403.0,108.6558,108.6734,108.5417,108.5768,28403.0
2020-02-24 13:15:00,123.67,123.67,123.51,123.56,47355.0,108.5768,108.5768,108.4363,108.4802,47355.0
2020-02-24 13:20:00,123.56,123.59,123.4,123.46,55817.0,108.4802,108.5066,108.3398,108.3924,55817.0
2020-02-24 13:25:00,123.46,123.73,123.45,123.71,47182.0,108.3924,108.6295,108.3837,108.6119,47182.0
2020-02-24 13:30:00,123.71,123.74,123.63,123.69,34216.0,108.6119,108.6383,108.5417,108.5944,34216.0
2020-02-24 13:35:00,123.69,123.92,123.68,123.88,52470.0,108.5944,108.7963,108.5856,108.7612,52470.0
2020-02-24 13:40:00,123.86,123.9,123.82,123.89,38465.0,108.7436,108.7787,108.7085,108.77,38465.0
2020-02-24 13:45:00,123.88,124.01,123.86,123.99,32127.0,108.7612,108.8753,108.7436,108.8578,32127.0
2020-02-24 13:50:00,123.99,124.05,123.89,124.0,44522.0,108.8578,108.9104,108.77,108.8665,44522.0
2020-02-24 13:55:00,124.01,124.07,123.89,124.01,30582.0,108.8753,108.928,108.77,108.8753,30582.0
2020-02-24 14:00:00,124.0,124.05,123.87,123.9,32005.0,108.8665,108.9104,108.7524,108.7787,32005.0
2020-02-24 14:05:00,123.88,123.95,123.75,123.79,41680.0,108.7612,108.8226,108.6471,108.6822,41680.0
2020-02-24 14:10:00,123.8,123.82,123.71,123.72,44502.0,108.6909,108.7085,108.6119,108.6207,44502.0
2020-02-24 14:15:00,123.71,123.81,123.7,123.75,31685.0,108.6119,108.6997,108.6032,108.6471,31685.0
2020-02-24 14:20:00,123.75,123.8,123.67,123.75,38142.0,108.6471,108.6909,108.5768,108.6471,38142.0
2020-02-24 14:25:00,123.75,123.97,123.73,123.97,41042.0,108.6471,108.8402,108.6295,108.8402,41042.0
2020-02-24 14:30:00,123.97,124.03,123.89,123.99,22462.0,108.8402,108.8929,108.77,108.8578,22462.0
2020-02-24 14:35:00,124.01,124.01,123.85,123.92,34280.0,108.8753,108.8753,108.7348,108.7963,34280.0
2020-02-24 14:40:00,123.93,123.95,123.82,123.83,33126.0,108.8051,108.8226,108.7085,108.7173,33126.0
2020-02-24 14:45:00,123.83,123.96,123.8,123.95,42747.0,108.7173,108.8314,108.6909,108.8226,42747.0
2020-02-24 14:50:00,123.93,123.97,123.79,123.95,28732.0,108.8051,108.8402,108.6822,108.8226,28732.0
2020-02-24 14:55:00,123.95,124.09,123.92,124.06,36862.0,108.8226,108.9456,108.7963,108.9192,36862.0
2020-02-24 15:00:00,124.06,124.16,123.97,124.09,59650.0,108.9192,109.007,108.8402,108.9456,59650.0
2020-02-24 15:05:00,124.1,124.17,124.08,124.17,54660.0,108.9543,109.0158,108.9368,109.0158,54660.0
2020-02-24 15:10:00,124.17,124.17,123.99,124.09,57175.0,109.0158,109.0158,108.8578,108.9456,57175.0
2020-02-24 15:15:00,124.09,124.21,124.06,124.15,58127.0,108.9456,109.0509,108.9192,108.9982,58127.0
2020-02-24 15:20:00,124.14,124.23,124.04,124.04,66390.0,108.9895,109.0685,108.9017,108.9017,66390.0
2020-02-24 15:25:00,124.04,124.08,123.89,123.91,62263.0,108.9017,108.9368,108.77,108.7875,62263.0
2020-02-24 15:30:00,123.91,124.0,123.9,123.92,92185.0,108.7875,108.8665,108.7787,108.7963,92185.0
2020-02-24 15:35:00,123.91,123.98,123.68,123.73,95999.0,108.7875,108.849,108.5856,108.6295,95999.0
2020-02-24 15:40:00,123.73,123.76,123.63,123.65,94946.0,108.6295,108.6558,108.5417,108.5593,94946.0
2020-02-24 15:45:00,123.65,123.9,123.65,123.85,101391.0,108.5593,108.7787,108.5593,108.7348,101391.0
2020-02-24 15:50:00,123.83,123.84,123.31,123.36,162912.0,108.7173,108.7261,108.2608,108.3046,162912.0
2020-02-24 15:55:00,123.36,123.42,123.14,123.32,389580.0,108.3046,108.3573,108.1115,108.2695,389580.0
2020-02-25 09:30:00,123.02,123.24,122.9,123.16,186346.0,108.0061,108.1993,107.9008,108.1291,186346.0
2020-02-25 09:35:00,123.17,123.57,123.16,123.46,82764.0,108.1378,108.489,108.1291,108.3924,82764.0
2020-02-25 09:40:00,123.45,123.45,123.1,123.17,38613.0,108.3837,108.3837,108.0764,108.1378,38613.0
2020-02-25 09:45:00,123.14,123.35,123.14,123.23,50313.0,108.1115,108.2959,108.1115,108.1905,50313.0
2020-02-25 09:50:00,123.2,123.62,123.02,123.62,67101.0,108.1642,108.5329,108.0061,108.5329,67101.0
2020-02-25 09:55:00,123.61,123.79,123.58,123.66,106956.0,108.5241,108.6822,108.4978,108.568,106956.0
2020-02-25 10:00:00,123.72,123.96,123.51,123.54,55532.0,108.6207,108.8314,108.4363,108.4627,55532.0
2020-02-25 10:05:00,123.59,123.91,123.57,123.87,40035.0,108.5066,108.7875,108.489,108.7524,40035.0
2020-02-25 10:10:00,123.86,123.86,123.54,123.64,56857.0,108.7436,108.7436,108.4627,108.5505,56857.0
2020-02-25 10:15:00,123.67,123.67,123.4,123.47,72950.0,108.5768,108.5768,108.3398,108.4012,72950.0
2020-02-25 10:20:00,123.44,123.54,123.22,123.3,37071.0,108.3749,108.4627,108.1817,108.252,37071.0
2020-02-25 10:25:00,123.29,123.31,122.96,123.03,55776.0,108.2432,108.2608,107.9535,108.0149,55776.0
2020-02-25 10:30:00,123.03,123.27,123.03,123.26,61449.0,108.0149,108.2256,108.0149,108.2169,61449.0
2020-02-25 10:35:00,123.24,123.43,123.2,123.28,45769.0,108.1993,108.3661,108.1642,108.2344,45769.0
2020-02-25 10:40:00,123.25,123.49,123.22,123.47,31095.0,108.2081,108.4188,108.1817,108.4012,31095.0
2020-02-25 10:45:00,123.47,123.53,123.21,123.21,23974.0,108.4012,108.4539,108.173,108.173,23974.0
2020-02-25 10:50:00,123.22,123.23,122.82,122.89,55109.0,108.1817,108.1905,107.8306,107.892,55109.0
2020-02-25 10:55:00,122.89,123.14,122.84,123.12,35877.0,107.892,108.1115,107.8481,108.0939,35877.0
2020-02-25 11:00:00,123.14,123.29,122.95,123.0,24800.0,108.1115,108.2432,107.9447,107.9886,24800.0
2020-02-25 11:05:00,123.0,123.15,122.91,123.06,46977.0,107.9886,108.1203,107.9096,108.0413,46977.0
2020-02-25 11:10:00,123.04,123.16,123.03,123.08,46907.0,108.0237,108.1291,108.0149,108.0588,46907.0
2020-02-25 11:15:00,123.06,123.06,122.57,122.75,58180.0,108.0413,108.0413,107.6111,107.7691,58180.0
2020-02-25 11:20:00,122.73,122.75,122.54,122.66,83382.0,107.7515,107.7691,107.5847,107.6901,83382.0
2020-02-25 11:25:00,122.63,122.8,122.57,122.73,38462.0,107.6637,107.813,107.6111,107.7515,38462.0
2020-02-25 11:30:00,122.72,122.75,122.51,122.6,79638.0,107.7428,107.7691,107.5584,107.6374,79638.0
2020-02-25 11:35:00,122.61,122.69,122.45,122.69,35211.0,107.6462,107.7164,107.5057,107.7164,35211.0
2020-02-25 11:40:00,122.69,122.69,122.43,122.43,25056.0,107.7164,107.7164,107.4881,107.4881,25056.0
2020-02-25 11:45:00,122.41,122.68,122.39,122.54,30243.0,107.4706,107.7076,107.453,107.5847,30243.0
2020-02-25 11:50:00,122.53,122.53,122.34,122.36,32133.0,107.5759,107.5759,107.4091,107.4267,32133.0
2020-02-25 11:55:00,122.38,122.41,122.22,122.3,40791.0,107.4443,107.4706,107.3038,107.374,40791.0
2020-02-25 12:00:00,122.31,122.54,122.3,122.42,29453.0,107.3828,107.5847,107.374,107.4794,29453.0
2020-02-25 12:05:00,122.44,122.45,122.32,122.38,30867.0,107.4969,107.5057,107.3916,107.4443,30867.0
2020-02-25 12:10:00,122.37,122.44,122.24,122.28,18449.0,107.4355,107.4969,107.3213,107.3565,18449.0
2020-02-25 12:15:00,122.25,122.25,122.12,122.23,28292.0,107.3301,107.3301,107.216,107.3126,28292.0
2020-02-25 12:20:00,122.23,122.29,122.12,122.15,14761.0,107.3126,107.3652,107.216,107.2423,14761.0
2020-02-25 12:25:00,122.15,122.19,122.06,122.15,21526.0,107.2423,107.2774,107.1633,107.2423,21526.0
2020-02-25 12:30:00,122.16,122.38,122.13,122.37,18345.0,107.2511,107.4443,107.2248,107.4355,18345.0
2020-02-25 12:35:00,122.37,122.47,122.35,122.47,16882.0,107.4355,107.5233,107.4179,107.5233,16882.0
2020-02-25 12:40:00,122.46,122.47,122.16,122.2,59903.0,107.5145,107.5233,107.2511,107.2862,59903.0
2020-02-25 12:45:00,122.22,122.27,121.95,121.98,107599.0,107.3038,107.3477,107.0667,107.0931,107599.0
2020-02-25 12:50:00,121.97,122.2,121.97,122.15,43065.0,107.0843,107.2862,107.0843,107.2423,43065.0
2020-02-25 12:55:00,122.18,122.23,122.1,122.12,97296.0,107.2687,107.3126,107.1984,107.216,97296.0
2020-02-25 13:00:00,122.11,122.11,121.86,121.97,67037.0,107.2072,107.2072,106.9877,107.0843,67037.0
2020-02-25 13:05:00,121.97,122.21,121.96,122.14,27824.0,107.0843,107.295,107.0755,107.2335,27824.0
2020-02-25 13:10:00,122.15,122.5,122.14,122.33,50797.0,107.2423,107.5496,107.2335,107.4004,50797.0
2020-02-25 13:15:00,122.32,122.44,122.06,122.16,40036.0,107.3916,107.4969,107.1633,107.2511,40036.0
2020-02-25 13:20:00,122.14,122.27,122.13,122.22,22821.0,107.2335,107.3477,107.2248,107.3038,22821.0
2020-02-25 13:25:00,122.22,122.37,122.17,122.23,30301.0,107.3038,107.4355,107.2599,107.3126,30301.0
2020-02-25 13:30:00,122.22,122.25,122.0,122.23,49789.0,107.3038,107.3301,107.1106,107.3126,49789.0
2020-02-25 13:35:00,122.24,122.34,122.11,122.26,28017.0,107.3213,107.4091,107.2072,107.3389,28017.0
2020-02-25 13:40:00,122.26,122.47,122.17,122.44,32761.0,107.3389,107.5233,107.2599,107.4969,32761.0
2020-02-25 13:45:00,122.44,122.45,122.29,122.3,24685.0,107.4969,107.5057,107.3652,107.374,24685.0
2020-02-25 13:50:00,122.3,122.48,122.3,122.37,45731.0,107.374,107.532,107.374,107.4355,45731.0
2020-02-25 13:55:00,122.39,122.43,122.23,122.23,47594.0,107.453,107.4881,107.3126,107.3126,47594.0
2020-02-25 14:00:00,122.2,122.29,121.88,122.0,75598.0,107.2862,107.3652,107.0053,107.1106,75598.0
2020-02-25 14:05:00,122.0,122.07,121.47,121.67,109888.0,107.1106,107.1721,106.6453,106.8209,109888.0
2020-02-25 14:10:00,121.69,122.04,121.6,121.99,65502.0,106.8385,107.1457,106.7594,107.1018,65502.0
2020-02-25 14:15:00,122.01,122.01,121.56,121.6,46035.0,107.1194,107.1194,106.7243,106.7594,46035.0
2020-02-25 14:20:00,121.61,121.69,121.49,121.54,47584.0,106.7682,106.8385,106.6629,106.7068,47584.0
2020-02-25 14:25:00,121.53,121.64,121.2,121.29,71500.0,106.698,106.7946,106.4083,106.4873,71500.0
2020-02-25 14:30:00,121.29,121.37,121.03,121.24,68740.0,106.4873,106.5575,106.259,106.4434,68740.0
2020-02-25 14:35:00,121.25,121.38,121.15,121.19,61261.0,106.4522,106.5663,106.3644,106.3995,61261.0
2020-02-25 14:40:00,121.19,121.45,121.1,121.41,51251.0,106.3995,106.6278,106.3205,106.5926,51251.0
2020-02-25 14:45:00,121.43,121.64,121.33,121.52,103749.0,106.6102,106.7946,106.5224,106.6892,103749.0
2020-02-25 14:50:00,121.54,121.64,121.4,121.63,86793.0,106.7068,106.7946,106.5839,106.7858,86793.0
2020-02-25 14:55:00,121.66,121.76,121.5,121.6,175551.0,106.8121,106.8999,106.6716,106.7594,175551.0
2020-02-25 15:00:00,121.62,121.97,121.6,121.83,124465.0,106.777,107.0843,106.7594,106.9614,124465.0
2020-02-25 15:05:00,121.82,121.95,121.62,121.65,51616.0,106.9526,107.0667,106.777,106.8033,51616.0
2020-02-25 15:10:00,121.66,121.74,121.56,121.68,61148.0,106.8121,106.8824,106.7243,106.8297,61148.0
2020-02-25 15:15:00,121.68,121.83,121.58,121.68,80603.0,106.8297,106.9614,106.7419,106.8297,80603.0
2020-02-25 15:20:00,121.68,121.75,121.1,121.32,105483.0,106.8297,106.8911,106.3205,106.5136,105483.0
2020-02-25 15:25:00,121.32,121.46,121.21,121.38,70010.0,106.5136,106.6365,106.417,106.5663,70010.0
2020-02-25 15:30:00,121.35,121.36,120.88,121.08,154781.0,106.54,106.5487,106.1273,106.3029,154781.0
2020-02-25 15:35:00,121.09,121.16,120.95,121.06,95352.0,106.3117,106.3731,106.1888,106.2853,95352.0
2020-02-25 15:40:00,121.07,121.52,121.07,121.37,77818.0,106.2941,106.6892,106.2941,106.5575,77818.0
2020-02-25 15:45:00,121.38,121.73,121.36,121.45,109095.0,106.5663,106.8736,106.5487,106.6278,109095.0
2020-02-25 15:50:00,121.46,121.48,121.13,121.29,181998.0,106.6365,106.6541,106.3468,106.4873,181998.0
2020-02-25 15:55:00,121.3,121.61,121.15,121.42,518250.0,106.4961,106.7682,106.3644,106.6014,518250.0
2020-02-26 09:30:00,121.42,121.76,121.28,121.43,290280.0,106.6014,106.8999,106.4785,106.6102,290280.0
2020-02-26 09:35:00,121.44,121.84,121.02,121.76,126498.0,106.619,106.9702,106.2502,106.8999,126498.0
2020-02-26 09:40:00,121.78,122.09,121.72,122.01,76742.0,106.9175,107.1896,106.8648,107.1194,76742.0
2020-02-26 09:45:00,122.01,122.02,121.51,121.51,49511.0,107.1194,107.1282,106.6804,106.6804,49511.0
2020-02-26 09:50:00,121.54,121.63,121.33,121.51,45896.0,106.7068,106.7858,106.5224,106.6804,45896.0
2020-02-26 09:55:00,121.53,121.63,121.35,121.44,56209.0,106.698,106.7858,106.54,106.619,56209.0
2020-02-26 10:00:00,121.4,121.46,121.22,121.31,57829.0,106.5839,106.6365,106.4258,106.5048,57829.0
2020-02-26 10:05:00,121.29,121.43,121.21,121.39,48953.0,106.4873,106.6102,106.417,106.5751,48953.0
2020-02-26 10:10:00,121.4,121.42,121.11,121.41,67645.0,106.5839,106.6014,106.3292,106.5926,67645.0
2020-02-26 10:15:00,121.42,121.81,121.4,121.73,68845.0,106.6014,106.9438,106.5839,106.8736,68845.0
2020-02-26 10:20:00,121.75,121.93,121.69,121.73,43251.0,106.8911,107.0492,106.8385,106.8736,43251.0
2020-02-26 10:25:00,121.74,122.07,121.72,121.9,47853.0,106.8824,107.1721,106.8648,107.0228,47853.0
2020-02-26 10:30:00,121.86,122.18,121.83,122.11,37817.0,106.9877,107.2687,106.9614,107.2072,37817.0
2020-02-26 10:35:00,122.12,122.14,122.01,122.01,47309.0,107.216,107.2335,107.1194,107.1194,47309.0
2020-02-26 10:40:00,122.01,122.27,122.0,122.13,42838.0,107.1194,107.3477,107.1106,107.2248,42838.0
2020-02-26 10:45:00,122.13,122.3,122.12,122.12,40165.0,107.2248,107.374,107.216,107.216,40165.0
2020-02-26 10:50:00,122.13,122.25,121.98,122.01,39612.0,107.2248,107.3301,107.0931,107.1194,39612.0
2020-02-26 10:55:00,122.01,122.02,121.87,121.95,38658.0,107.1194,107.1282,106.9965,107.0667,38658.0
2020-02-26 11:00:00,121.97,122.06,121.76,121.87,39927.0,107.0843,107.1633,106.8999,106.9965,39927.0
2020-02-26 11:05:00,121.85,121.93,121.72,121.73,33621.0,106.9789,107.0492,106.8648,106.8736,33621.0
2020-02-26 11:10:00,121.74,121.97,121.71,121.96,41925.0,106.8824,107.0843,106.856,107.0755,41925.0
2020-02-26 11:15:00,121.96,122.25,121.95,122.23,32813.0,107.0755,107.3301,107.0667,107.3126,32813.0
2020-02-26 11:20:00,122.23,122.35,122.18,122.33,30245.0,107.3126,107.4179,107.2687,107.4004,30245.0
2020-02-26 11:25:00,122.34,122.39,122.26,122.34,40624.0,107.4091,107.453,107.3389,107.4091,40624.0
2020-02-26 11:30:00,122.35,122.35,122.09,122.27,48041.0,107.4179,107.4179,107.1896,107.3477,48041.0
2020-02-26 11:35:00,122.26,122.35,122.13,122.27,25331.0,107.3389,107.4179,107.2248,107.3477,25331.0
2020-02-26 11:40:00,122.28,122.32,122.05,122.08,31450.0,107.3565,107.3916,107.1545,107.1809,31450.0
2020-02-26 11:45:00,122.08,122.11,121.91,121.93,26290.0,107.1809,107.2072,107.0316,107.0492,26290.0
2020-02-26 11:50:00,121.95,121.97,121.58,121.6,37419.0,107.0667,107.0843,106.7419,106.7594,37419.0
2020-02-26 11:55:00,121.61,121.72,121.52,121.66,32305.0,106.7682,106.8648,106.6892,106.8121,32305.0
2020-02-26 12:00:00,121.66,121.7,121.31,121.31,51342.0,106.8121,106.8472,106.5048,106.5048,51342.0
2020-02-26 12:05:00,121.32,121.4,121.07,121.09,51916.0,106.5136,106.5839,106.2941,106.3117,51916.0
2020-02-26 12:10:00,121.08,121.15,120.94,121.01,36833.0,106.3029,106.3644,106.18,106.2415,36833.0
2020-02-26 12:15:00,121.0,121.13,120.79,121.12,48373.0,106.2327,106.3468,106.0483,106.338,48373.0
2020-02-26 12:20:00,121.09,121.18,120.88,120.93,65050.0,106.3117,106.3907,106.1273,106.1712,65050.0
2020-02-26 12:25:00,120.91,120.92,120.71,120.81,49703.0,106.1537,106.1624,105.9781,106.0659,49703.0
2020-02-26 12:30:00,120.84,121.26,120.82,121.25,29494.0,106.0922,106.4609,106.0746,106.4522,29494.0
2020-02-26 12:35:00,121.25,121.33,121.07,121.11,35641.0,106.4522,106.5224,106.2941,106.3292,35641.0
2020-02-26 12:40:00,121.09,121.14,121.04,121.06,25153.0,106.3117,106.3556,106.2678,106.2853,25153.0
2020-02-26 12:45:00,121.07,121.23,121.07,121.12,23893.0,106.2941,106.4346,106.2941,106.338,23893.0
2020-02-26 12:50:00,121.12,121.19,120.89,120.92,30309.0,106.338,106.3995,106.1361,106.1624,30309.0
2020-02-26 12:55:00,120.93,120.94,120.77,120.83,28881.0,106.1712,106.18,106.0307,106.0834,28881.0
2020-02-26 13:00:00,120.83,121.05,120.83,120.99,21607.0,106.0834,106.2766,106.0834,106.2239,21607.0
2020-02-26 13:05:00,120.99,121.01,120.8,120.84,26959.0,106.2239,106.2415,106.0571,106.0922,26959.0
2020-02-26 13:10:00,120.86,120.89,120.69,120.71,32677.0,106.1098,106.1361,105.9605,105.9781,32677.0
2020-02-26 13:15:00,120.73,120.73,120.6,120.65,34592.0,105.9956,105.9956,105.8815,105.9254,34592.0
2020-02-26 13:20:00,120.64,120.76,120.62,120.65,25358.0,105.9166,106.022,105.899,105.9254,25358.0
2020-02-26 13:25:00,120.66,120.76,120.6,120.68,46834.0,105.9342,106.022,105.8815,105.9517,46834.0
2020-02-26 13:30:00,120.67,120.71,120.22,120.25,97598.0,105.9429,105.9781,105.5479,105.5742,97598.0
2020-02-26 13:35:00,120.24,120.36,120.11,120.11,73324.0,105.5654,105.6708,105.4513,105.4513,73324.0
2020-02-26 13:40:00,120.11,120.41,120.08,120.22,53083.0,105.4513,105.7147,105.425,105.5479,53083.0
2020-02-26 13:45:00,120.26,120.77,120.17,120.57,69738.0,105.583,106.0307,105.504,105.8552,69738.0
2020-02-26 13:50:00,120.57,120.7,120.45,120.57,51209.0,105.8552,105.9693,105.7498,105.8552,51209.0
2020-02-26 13:55:00,120.57,120.58,120.01,120.07,51521.0,105.8552,105.8639,105.3635,105.4162,51521.0
2020-02-26 14:00:00,120.05,120.26,119.85,120.12,114553.0,105.3986,105.583,105.223,105.4601,114553.0
2020-02-26 14:05:00,120.11,120.39,120.11,120.26,29135.0,105.4513,105.6971,105.4513,105.583,29135.0
2020-02-26 14:10:00,120.29,120.52,120.16,120.52,36004.0,105.6093,105.8113,105.4952,105.8113,36004.0
2020-02-26 14:15:00,120.51,120.59,120.34,120.35,31285.0,105.8025,105.8727,105.6532,105.662,31285.0
2020-02-26 14:20:00,120.36,120.55,120.33,120.47,28089.0,105.6708,105.8376,105.6444,105.7674,28089.0
2020-02-26 14:25:00,120.48,120.58,120.29,120.29,27999.0,105.7761,105.8639,105.6093,105.6093,27999.0
2020-02-26 14:30:00,120.31,120.34,120.04,120.24,52067.0,105.6269,105.6532,105.3898,105.5654,52067.0
2020-02-26 14:35:00,120.23,120.48,120.21,120.37,25947.0,105.5566,105.7761,105.5391,105.6796,25947.0
2020-02-26 14:40:00,120.39,120.42,119.99,120.19,54656.0,105.6971,105.7235,105.3459,105.5215,54656.0
2020-02-26 14:45:00,120.22,120.32,120.06,120.21,35454.0,105.5479,105.6357,105.4074,105.5391,35454.0
2020-02-26 14:50:00,120.21,120.23,120.02,120.17,29095.0,105.5391,105.5566,105.3723,105.504,29095.0
2020-02-26 14:55:00,120.14,120.24,119.94,119.96,30547.0,105.4776,105.5654,105.302,105.3196,30547.0
2020-02-26 15:00:00,119.98,120.15,119.94,119.98,38698.0,105.3372,105.4864,105.302,105.3372,38698.0
2020-02-26 15:05:00,119.99,120.17,119.93,120.11,41572.0,105.3459,105.504,105.2933,105.4513,41572.0
2020-02-26 15:10:00,120.13,120.37,120.09,120.19,38677.0,105.4689,105.6796,105.4337,105.5215,38677.0
2020-02-26 15:15:00,120.19,120.45,120.18,120.33,52691.0,105.5215,105.7498,105.5127,105.6444,52691.0
2020-02-26 15:20:00,120.34,120.38,120.03,120.06,58637.0,105.6532,105.6883,105.3811,105.4074,58637.0
2020-02-26 15:25:00,120.06,120.12,119.89,120.02,54291.0,105.4074,105.4601,105.2581,105.3723,54291.0
2020-02-26 15:30:00,120.03,120.27,120.02,120.11,59678.0,105.3811,105.5918,105.3723,105.4513,59678.0
2020-02-26 15:35:00,120.13,120.47,120.11,120.44,67280.0,105.4689,105.7674,105.4513,105.741,67280.0
2020-02-26 15:40:00,120.45,120.49,120.26,120.43,83400.0,105.7498,105.7849,105.583,105.7322,83400.0
2020-02-26 15:45:00,120.44,120.44,120.24,120.32,78597.0,105.741,105.741,105.5654,105.6357,78597.0
2020-02-26 15:50:00,120.35,120.48,120.2,120.28,178062.0,105.662,105.7761,105.5303,105.6005,178062.0
2020-02-26 15:55:00,120.28,120.33,120.1,120.19,358330.0,105.6005,105.6444,105.4425,105.5215,358330.0
2020-02-27 09:30:00,119.12,119.92,118.93,119.03,494131.0,104.5821,105.2845,104.4153,104.5031,494131.0
2020-02-27 09:35:00,119.12,119.45,118.92,119.21,186216.0,104.5821,104.8718,104.4065,104.6611,186216.0
2020-02-27 09:40:00,119.25,119.26,118.75,118.9,92257.0,104.6962,104.705,104.2573,104.389,92257.0
2020-02-27 09:45:00,118.9,118.93,118.16,118.21,182218.0,104.389,104.4153,103.7393,103.7832,182218.0
2020-02-27 09:50:00,118.19,118.43,117.89,118.41,263927.0,103.7656,103.9763,103.5022,103.9588,263927.0
2020-02-27 09:55:00,118.4,118.53,117.71,117.82,132599.0,103.95,104.0641,103.3442,103.4408,132599.0
2020-02-27 10:00:00,117.86,117.93,117.35,117.4,112248.0,103.4759,103.5373,103.0281,103.072,112248.0
2020-02-27 10:05:00,117.43,117.53,117.28,117.28,417138.0,103.0984,103.1862,102.9667,102.9667,417138.0
2020-02-27 10:10:00,117.28,117.51,117.1,117.51,99616.0,102.9667,103.1686,102.8086,103.1686,99616.0
2020-02-27 10:15:00,117.48,117.7,117.39,117.43,75403.0,103.1423,103.3354,103.0633,103.0984,75403.0
2020-02-27 10:20:00,117.43,117.55,116.88,117.19,107430.0,103.0984,103.2037,102.6155,102.8877,107430.0
2020-02-27 10:25:00,117.18,117.28,116.95,117.08,89455.0,102.8789,102.9667,102.677,102.7911,89455.0
2020-02-27 10:30:00,117.1,117.18,116.45,116.49,102244.0,102.8086,102.8789,102.238,102.2731,102244.0
2020-02-27 10:35:00,116.51,117.25,116.38,117.23,163502.0,102.2906,102.9403,102.1765,102.9228,163502.0
2020-02-27 10:40:00,117.23,117.23,116.63,116.63,91054.0,102.9228,102.9228,102.396,102.396,91054.0
2020-02-27 10:45:00,116.64,117.25,116.64,117.2,95086.0,102.4048,102.9403,102.4048,102.8964,95086.0
2020-02-27 10:50:00,117.17,117.46,117.13,117.25,69528.0,102.8701,103.1247,102.835,102.9403,69528.0
2020-02-27 10:55:00,117.23,117.54,117.0,117.53,73775.0,102.9228,103.1949,102.7208,103.1862,73775.0
2020-02-27 11:00:00,117.55,117.72,117.44,117.58,81203.0,103.2037,103.353,103.1071,103.2301,81203.0
2020-02-27 11:05:00,117.62,117.62,117.35,117.44,73742.0,103.2652,103.2652,103.0281,103.1071,73742.0
2020-02-27 11:10:00,117.44,117.44,117.14,117.34,110276.0,103.1071,103.1071,102.8438,103.0194,110276.0
2020-02-27 11:15:00,117.36,117.55,117.19,117.54,62698.0,103.0369,103.2037,102.8877,103.1949,62698.0
2020-02-27 11:20:00,117.55,117.55,117.03,117.07,76246.0,103.2037,103.2037,102.7472,102.7823,76246.0
2020-02-27 11:25:00,117.05,117.13,116.79,117.07,95365.0,102.7647,102.835,102.5365,102.7823,95365.0
2020-02-27 11:30:00,117.05,117.06,116.51,116.52,79085.0,102.7647,102.7735,102.2906,102.2994,79085.0
2020-02-27 11:35:00,116.52,116.63,116.06,116.17,124798.0,102.2994,102.396,101.8956,101.9921,124798.0
2020-02-27 11:40:00,116.16,116.36,116.14,116.2,61007.0,101.9834,102.159,101.9658,102.0185,61007.0
2020-02-27 11:45:00,116.15,116.46,115.79,116.3,134021.0,101.9746,102.2468,101.6585,102.1063,134021.0
2020-02-27 11:50:00,116.29,116.63,116.19,116.51,62094.0,102.0975,102.396,102.0097,102.2906,62094.0
2020-02-27 11:55:00,116.55,116.84,116.33,116.8,88210.0,102.3258,102.5804,102.1326,102.5453,88210.0
2020-02-27 12:00:00,116.79,117.07,116.75,116.9,128293.0,102.5365,102.7823,102.5014,102.6331,128293.0
2020-02-27 12:05:00,116.91,117.3,116.8,117.2,58733.0,102.6418,102.9842,102.5453,102.8964,58733.0
2020-02-27 12:10:00,117.23,117.58,117.12,117.57,102375.0,102.9228,103.2301,102.8262,103.2213,102375.0
2020-02-27 12:15:00,117.57,117.64,117.32,117.5,105830.0,103.2213,103.2827,103.0018,103.1598,105830.0
2020-02-27 12:20:00,117.5,117.5,116.92,117.09,87997.0,103.1598,103.1598,102.6506,102.7999,87997.0
2020-02-27 12:25:00,117.04,117.4,117.03,117.37,36376.0,102.756,103.072,102.7472,103.0457,36376.0
2020-02-27 12:30:00,117.35,117.69,117.3,117.41,54014.0,103.0281,103.3266,102.9842,103.0808,54014.0
2020-02-27 12:35:00,117.42,117.82,117.42,117.68,62044.0,103.0896,103.4408,103.0896,103.3179,62044.0
2020-02-27 12:40:00,117.67,117.67,117.31,117.31,55608.0,103.3091,103.3091,102.993,102.993,55608.0
2020-02-27 12:45:00,117.31,117.55,117.26,117.48,31504.0,102.993,103.2037,102.9491,103.1423,31504.0
2020-02-27 12:50:00,117.5,117.76,117.42,117.6,32901.0,103.1598,103.3881,103.0896,103.2476,32901.0
2020-02-27 12:55:00,117.58,117.63,117.19,117.21,54960.0,103.2301,103.274,102.8877,102.9052,54960.0
2020-02-27 13:00:00,117.2,117.55,117.05,117.5,42035.0,102.8964,103.2037,102.7647,103.1598,42035.0
2020-02-27 13:05:00,117.5,117.66,117.34,117.61,35638.0,103.1598,103.3003,103.0194,103.2564,35638.0
2020-02-27 13:10:00,117.61,117.7,117.45,117.53,24918.0,103.2564,103.3354,103.1159,103.1862,24918.0
2020-02-27 13:15:00,117.53,117.56,117.26,117.32,32701.0,103.1862,103.2125,102.9491,103.0018,32701.0
2020-02-27 13:20:00,117.31,117.39,116.98,116.99,37384.0,102.993,103.0633,102.7033,102.7121,37384.0
2020-02-27 13:25:00,117.01,117.17,116.81,116.83,41144.0,102.7296,102.8701,102.554,102.5716,41144.0
2020-02-27 13:30:00,116.82,116.92,116.71,116.74,37527.0,102.5628,102.6506,102.4662,102.4926,37527.0
2020-02-27 13:35:00,116.72,116.75,116.29,116.46,70237.0,102.475,102.5014,102.0975,102.2468,70237.0
2020-02-27 13:40:00,116.48,116.56,115.72,115.95,101870.0,102.2643,102.3345,101.5971,101.799,101870.0
2020-02-27 13:45:00,115.96,116.35,115.88,116.26,67568.0,101.8078,102.1502,101.7375,102.0712,67568.0
2020-02-27 13:50:00,116.29,116.59,116.0,116.51,78480.0,102.0975,102.3609,101.8429,102.2906,78480.0
2020-02-27 13:55:00,116.48,116.53,115.75,115.86,105282.0,102.2643,102.3082,101.6234,101.72,105282.0
2020-02-27 14:00:00,115.82,116.08,115.64,115.79,83487.0,101.6849,101.9131,101.5268,101.6585,83487.0
2020-02-27 14:05:00,115.8,115.8,115.06,115.22,144065.0,101.6673,101.6673,101.0176,101.1581,144065.0
2020-02-27 14:10:00,115.23,115.51,115.05,115.42,67397.0,101.1669,101.4127,101.0088,101.3337,67397.0
2020-02-27 14:15:00,115.45,115.58,115.25,115.35,138105.0,101.36,101.4742,101.1844,101.2722,138105.0
2020-02-27 14:20:00,115.36,115.73,115.36,115.71,73119.0,101.281,101.6058,101.281,101.5883,73119.0
2020-02-27 14:25:00,115.73,116.24,115.61,116.16,118538.0,101.6058,102.0536,101.5005,101.9834,118538.0
2020-02-27 14:30:00,116.13,116.13,115.79,115.92,54220.0,101.957,101.957,101.6585,101.7727,54220.0
2020-02-27 14:35:00,115.9,116.17,115.85,115.97,57187.0,101.7551,101.9921,101.7112,101.8166,57187.0
2020-02-27 14:40:00,115.99,116.08,115.74,116.07,46336.0,101.8341,101.9131,101.6146,101.9043,46336.0
2020-02-27 14:45:00,116.09,116.14,115.77,116.03,54641.0,101.9219,101.9658,101.641,101.8692,54641.0
2020-02-27 14:50:00,116.05,116.08,115.86,115.89,41709.0,101.8868,101.9131,101.72,101.7463,41709.0
2020-02-27 14:55:00,115.88,115.88,115.5,115.51,115042.0,101.7375,101.7375,101.4039,101.4127,115042.0
2020-02-27 15:00:00,115.49,115.52,115.09,115.28,92290.0,101.3951,101.4215,101.044,101.2108,92290.0
2020-02-27 15:05:00,115.26,115.94,115.24,115.94,77797.0,101.1932,101.7902,101.1756,101.7902,77797.0
2020-02-27 15:10:00,115.94,116.05,115.83,115.84,85579.0,101.7902,101.8868,101.6936,101.7024,85579.0
2020-02-27 15:15:00,115.82,115.96,115.67,115.71,93295.0,101.6849,101.8078,101.5532,101.5883,93295.0
2020-02-27 15:20:00,115.7,115.77,115.58,115.68,88428.0,101.5795,101.641,101.4742,101.5619,88428.0
2020-02-27 15:25:00,115.67,115.77,115.44,115.44,66408.0,101.5532,101.641,101.3512,101.3512,66408.0
2020-02-27 15:30:00,115.46,115.49,115.13,115.33,87326.0,101.3688,101.3951,101.0791,101.2547,87326.0
2020-02-27 15:35:00,115.33,115.34,115.03,115.07,158558.0,101.2547,101.2634,100.9913,101.0264,158558.0
2020-02-27 15:40:00,115.09,115.13,114.6,114.69,192001.0,101.044,101.0791,100.6138,100.6928,192001.0
2020-02-27 15:45:00,114.68,115.0,114.67,114.95,130671.0,100.684,100.9649,100.6752,100.921,130671.0
2020-02-27 15:50:00,114.86,114.96,114.16,114.23,256902.0,100.842,100.9298,100.2275,100.2889,256902.0
2020-02-27 15:55:00,114.23,114.3,113.43,113.47,717996.0,100.2889,100.3504,99.5865,99.6217,717996.0
2020-02-28 09:30:00,109.46,111.0,109.46,110.56,587530.0,96.1011,97.4531,96.1011,97.0668,587530.0
2020-02-28 09:35:00,110.54,110.81,109.59,109.84,412501.0,97.0493,97.2863,96.2152,96.4347,412501.0
2020-02-28 09:40:00,109.83,110.08,109.03,109.12,310016.0,96.4259,96.6454,95.7235,95.8026,310016.0
2020-02-28 09:45:00,109.1,109.42,108.68,108.97,549576.0,95.785,96.0659,95.4163,95.6709,549576.0
2020-02-28 09:50:00,108.96,109.26,108.14,108.17,358836.0,95.6621,95.9255,94.9422,94.9685,358836.0
2020-02-28 09:55:00,108.2,108.5,107.12,108.17,262477.0,94.9948,95.2582,94.0466,94.9685,262477.0
2020-02-28 10:00:00,108.23,108.27,106.85,106.86,238083.0,95.0212,95.0563,93.8096,93.8184,238083.0
2020-02-28 10:05:00,106.85,107.98,106.85,107.16,275601.0,93.8096,94.8017,93.8096,94.0818,275601.0
2020-02-28 10:10:00,107.16,107.31,106.67,107.1,309130.0,94.0818,94.2135,93.6516,94.0291,309130.0
2020-02-28 10:15:00,107.11,108.2,106.85,107.62,531283.0,94.0379,94.9948,93.8096,94.4856,531283.0
2020-02-28 10:20:00,107.63,107.74,107.09,107.58,246605.0,94.4944,94.591,94.0203,94.4505,246605.0
2020-02-28 10:25:00,107.58,107.91,106.96,107.0,209714.0,94.4505,94.7402,93.9062,93.9413,209714.0
2020-02-28 10:30:00,107.03,108.14,106.94,108.13,212477.0,93.9676,94.9422,93.8886,94.9334,212477.0
2020-02-28 10:35:00,108.13,108.98,108.1,108.98,393425.0,94.9334,95.6796,94.907,95.6796,393425.0
2020-02-28 10:40:00,108.97,109.28,108.46,108.47,284030.0,95.6709,95.943,95.2231,95.2319,284030.0
2020-02-28 10:45:00,108.46,108.93,107.96,108.65,294968.0,95.2231,95.6357,94.7841,95.3899,294968.0
2020-02-28 10:50:00,108.65,109.99,108.5,109.94,194485.0,95.3899,96.5664,95.2582,96.5225,194485.0
2020-02-28 10:55:00,109.97,109.97,109.05,109.62,179796.0,96.5488,96.5488,95.7411,96.2415,179796.0
2020-02-28 11:00:00,109.6,109.79,108.87,109.52,186969.0,96.224,96.3908,95.5831,96.1537,186969.0
2020-02-28 11:05:00,109.53,109.56,109.07,109.26,121641.0,96.1625,96.1889,95.7587,95.9255,121641.0
2020-02-28 11:10:00,109.3,110.0,109.27,109.91,190752.0,95.9606,96.5752,95.9342,96.4961,190752.0
2020-02-28 11:15:00,109.9,110.49,109.82,110.41,189159.0,96.4874,97.0054,96.4171,96.9351,189159.0
2020-02-28 11:20:00,110.39,110.65,109.89,110.58,242604.0,96.9176,97.1458,96.4786,97.0844,242604.0
2020-02-28 11:25:00,110.62,110.63,110.19,110.49,111986.0,97.1195,97.1283,96.742,97.0054,111986.0
2020-02-28 11:30:00,110.49,110.92,110.3,110.76,119164.0,97.0054,97.3829,96.8385,97.2424,119164.0
2020-02-28 11:35:00,110.79,111.35,110.63,111.32,210838.0,97.2687,97.7604,97.1283,97.7341,210838.0
2020-02-28 11:40:00,111.31,112.03,111.26,111.75,297746.0,97.7253,98.3574,97.6814,98.1116,297746.0
2020-02-28 11:45:00,111.73,111.78,111.05,111.44,228939.0,98.094,98.1379,97.497,97.8394,228939.0
2020-02-28 11:50:00,111.46,111.74,111.02,111.26,316285.0,97.857,98.1028,97.4707,97.6814,316285.0
2020-02-28 11:55:00,111.23,111.62,111.01,111.22,190798.0,97.655,97.9974,97.4619,97.6463,190798.0
2020-02-28 12:00:00,111.2,111.2,110.81,111.04,166391.0,97.6287,97.6287,97.2863,97.4882,166391.0
2020-02-28 12:05:00,111.04,111.42,110.9,111.11,131563.0,97.4882,97.8219,97.3653,97.5497,131563.0
2020-02-28 12:10:00,111.13,111.45,110.99,111.34,109404.0,97.5672,97.8482,97.4443,97.7516,109404.0
2020-02-28 12:15:00,111.31,111.58,111.11,111.56,129251.0,97.7253,97.9623,97.5497,97.9448,129251.0
2020-02-28 12:20:00,111.55,111.75,111.17,111.19,180565.0,97.936,98.1116,97.6024,97.6199,180565.0
2020-02-28 12:25:00,111.15,111.46,111.1,111.41,90031.0,97.5848,97.857,97.5409,97.8131,90031.0
2020-02-28 12:30:00,111.4,111.74,111.4,111.71,130133.0,97.8043,98.1028,97.8043,98.0765,130133.0
2020-02-28 12:35:00,111.76,112.12,111.49,111.67,110103.0,98.1204,98.4364,97.8833,98.0413,110103.0
2020-02-28 12:40:00,111.7,112.28,111.66,111.94,154550.0,98.0677,98.5769,98.0326,98.2784,154550.0
2020-02-28 12:45:00,111.96,111.98,111.53,111.86,132342.0,98.2959,98.3135,97.9184,98.2082,132342.0
2020-02-28 12:50:00,111.84,112.23,111.71,112.15,89068.0,98.1906,98.533,98.0765,98.4628,89068.0
2020-02-28 12:55:00,112.19,112.55,111.96,112.41,85163.0,98.4979,98.8139,98.2959,98.691,85163.0
2020-02-28 13:00:00,112.43,112.44,111.73,111.73,85835.0,98.7086,98.7174,98.094,98.094,85835.0
2020-02-28 13:05:00,111.75,112.41,111.74,112.16,103156.0,98.1116,98.691,98.1028,98.4715,103156.0
2020-02-28 13:10:00,112.2,112.2,111.46,111.53,130984.0,98.5067,98.5067,97.857,97.9184,130984.0
2020-02-28 13:15:00,111.51,112.27,111.39,112.04,112964.0,97.9009,98.5681,97.7955,98.3662,112964.0
2020-02-28 13:20:00,112.02,112.24,111.83,112.14,85372.0,98.3486,98.5418,98.1818,98.454,85372.0
2020-02-28 13:25:00,112.15,112.46,112.03,112.06,78922.0,98.4628,98.7349,98.3574,98.3837,78922.0
2020-02-28 13:30:00,112.04,112.06,111.3,111.37,97540.0,98.3662,98.3837,97.7165,97.778,97540.0
2020-02-28 13:35:00,111.35,111.35,110.93,111.07,98708.0,97.7604,97.7604,97.3917,97.5146,98708.0
2020-02-28 13:40:00,111.04,111.09,110.61,110.68,146425.0,97.4882,97.5321,97.1107,97.1722,146425.0
2020-02-28 13:45:00,110.66,110.95,110.33,110.88,143332.0,97.1546,97.4092,96.8649,97.3478,143332.0
2020-02-28 13:50:00,110.85,110.95,110.54,110.87,97173.0,97.3214,97.4092,97.0493,97.339,97173.0
2020-02-28 13:55:00,110.84,111.24,110.61,111.21,177874.0,97.3126,97.6638,97.1107,97.6375,177874.0
2020-02-28 14:00:00,111.2,111.22,110.74,110.77,253057.0,97.6287,97.6463,97.2248,97.2512,253057.0
2020-02-28 14:05:00,110.81,110.99,110.75,110.94,112938.0,97.2863,97.4443,97.2336,97.4004,112938.0
2020-02-28 14:10:00,110.92,111.41,110.89,111.24,131058.0,97.3829,97.8131,97.3565,97.6638,131058.0
2020-02-28 14:15:00,111.24,111.44,110.97,111.34,99249.0,97.6638,97.8394,97.4268,97.7516,99249.0
2020-02-28 14:20:00,111.33,111.72,111.07,111.46,130531.0,97.7428,98.0852,97.5146,97.857,130531.0
2020-02-28 14:25:00,111.47,111.65,111.3,111.56,107023.0,97.8658,98.0238,97.7165,97.9448,107023.0
2020-02-28 14:30:00,111.59,112.54,111.34,112.0,241435.0,97.9711,98.8052,97.7516,98.3311,241435.0
2020-02-28 14:35:00,111.94,112.22,111.59,111.77,110638.0,98.2784,98.5242,97.9711,98.1291,110638.0
2020-02-28 14:40:00,111.8,112.83,111.71,112.78,152363.0,98.1555,99.0598,98.0765,99.0159,152363.0
2020-02-28 14:45:00,112.78,113.0,111.98,112.26,210934.0,99.0159,99.209,98.3135,98.5593,210934.0
2020-02-28 14:50:00,112.29,112.53,111.83,112.06,137394.0,98.5857,98.7964,98.1818,98.3837,137394.0
2020-02-28 14:55:00,112.1,112.1,111.58,112.01,112781.0,98.4189,98.4189,97.9623,98.3398,112781.0
2020-02-28 15:00:00,112.01,112.15,111.34,111.41,87797.0,98.3398,98.4628,97.7516,97.8131,87797.0
2020-02-28 15:05:00,111.36,111.61,111.11,111.45,107707.0,97.7692,97.9887,97.5497,97.8482,107707.0
2020-02-28 15:10:00,111.43,111.6,111.22,111.57,96377.0,97.8306,97.9799,97.6463,97.9535,96377.0
2020-02-28 15:15:00,111.55,112.21,111.44,111.89,120817.0,97.936,98.5154,97.8394,98.2345,120817.0
2020-02-28 15:20:00,111.91,112.01,111.27,111.39,159829.0,98.2521,98.3398,97.6902,97.7955,159829.0
2020-02-28 15:25:00,111.39,111.58,110.55,110.55,132890.0,97.7955,97.9623,97.058,97.058,132890.0
2020-02-28 15:30:00,110.53,111.27,110.52,110.98,190952.0,97.0405,97.6902,97.0317,97.4356,190952.0
2020-02-28 15:35:00,110.97,111.12,110.77,110.79,191301.0,97.4268,97.5585,97.2512,97.2687,191301.0
2020-02-28 15:40:00,110.85,110.96,110.33,110.34,208278.0,97.3214,97.418,96.8649,96.8737,208278.0
2020-02-28 15:45:00,110.33,111.43,110.33,111.39,317631.0,96.8649,97.8306,96.8649,97.7955,317631.0
2020-02-28 15:50:00,111.34,111.63,110.98,111.43,341492.0,97.7516,98.0062,97.4356,97.8306,341492.0
2020-02-28 15:55:00,111.42,113.2,111.39,113.17,1032642.0,97.8219,99.3846,97.7955,99.3583,1032642.0
2020-03-02 09:30:00,113.19,114.75,112.55,114.34,619983.0,99.3758,100.7454,98.8139,100.3855,619983.0
2020-03-02 09:35:00,114.39,114.85,114.29,114.47,130139.0,100.4294,100.8332,100.3416,100.4996,130139.0
2020-03-02 09:40:00,114.5,115.37,114.45,114.65,189436.0,100.526,101.2898,100.4821,100.6577,189436.0
2020-03-02 09:45:00,114.66,115.38,114.66,115.09,124220.0,100.6664,101.2986,100.6664,101.044,124220.0
2020-03-02 09:50:00,115.06,115.4,114.74,115.3,146750.0,101.0176,101.3161,100.7367,101.2283,146750.0
2020-03-02 09:55:00,115.28,115.52,114.9,114.9,115110.0,101.2108,101.4215,100.8771,100.8771,115110.0
2020-03-02 10:00:00,114.97,115.2,114.66,115.06,141610.0,100.9386,101.1405,100.6664,101.0176,141610.0
2020-03-02 10:05:00,115.04,115.07,114.27,114.44,118157.0,101.0001,101.0264,100.324,100.4733,118157.0
2020-03-02 10:10:00,114.45,115.32,114.42,115.32,152476.0,100.4821,101.2459,100.4557,101.2459,152476.0
2020-03-02 10:15:00,115.34,115.45,114.93,115.08,61920.0,101.2634,101.36,100.9035,101.0352,61920.0
2020-03-02 10:20:00,115.07,115.15,114.78,114.99,76560.0,101.0264,101.0966,100.7718,100.9562,76560.0
2020-03-02 10:25:00,114.99,115.39,114.91,115.39,63499.0,100.9562,101.3073,100.8859,101.3073,63499.0
2020-03-02 10:30:00,115.32,115.42,114.96,115.21,85292.0,101.2459,101.3337,100.9298,101.1493,85292.0
2020-03-02 10:35:00,115.19,115.64,115.12,115.53,57868.0,101.1317,101.5268,101.0703,101.4303,57868.0
2020-03-02 10:40:00,115.59,115.92,115.59,115.78,94107.0,101.4829,101.7727,101.4829,101.6497,94107.0
2020-03-02 10:45:00,115.79,116.1,115.77,116.05,96609.0,101.6585,101.9307,101.641,101.8868,96609.0
2020-03-02 10:50:00,116.05,116.21,115.64,115.79,136191.0,101.8868,102.0273,101.5268,101.6585,136191.0
2020-03-02 10:55:00,115.86,115.92,115.2,115.22,141534.0,101.72,101.7727,101.1405,101.1581,141534.0
2020-03-02 11:00:00,115.22,115.5,115.18,115.42,131357.0,101.1581,101.4039,101.123,101.3337,131357.0
2020-03-02 11:05:00,115.39,115.66,115.32,115.56,95133.0,101.3073,101.5444,101.2459,101.4566,95133.0
2020-03-02 11:10:00,115.56,116.4,115.54,116.35,96862.0,101.4566,102.1941,101.439,102.1502,96862.0
2020-03-02 11:15:00,116.35,116.64,116.24,116.39,102936.0,102.1502,102.4048,102.0536,102.1853,102936.0
2020-03-02 11:20:00,116.41,116.77,116.4,116.49,73478.0,102.2029,102.5189,102.1941,102.2731,73478.0
2020-03-02 11:25:00,116.47,116.88,116.44,116.65,106603.0,102.2555,102.6155,102.2292,102.4136,106603.0
2020-03-02 11:30:00,116.67,116.87,116.51,116.65,97183.0,102.4311,102.6067,102.2906,102.4136,97183.0
2020-03-02 11:35:00,116.64,116.91,116.52,116.86,84721.0,102.4048,102.6418,102.2994,102.5979,84721.0
2020-03-02 11:40:00,116.83,116.85,116.43,116.61,87495.0,102.5716,102.5892,102.2204,102.3784,87495.0
2020-03-02 11:45:00,116.63,116.71,116.37,116.44,99515.0,102.396,102.4662,102.1677,102.2292,99515.0
2020-03-02 11:50:00,116.41,117.01,116.29,116.79,114107.0,102.2029,102.7296,102.0975,102.5365,114107.0
2020-03-02 11:55:00,116.8,117.0,116.76,116.79,72804.0,102.5453,102.7208,102.5101,102.5365,72804.0
2020-03-02 12:00:00,116.79,116.97,116.74,116.78,71759.0,102.5365,102.6945,102.4926,102.5277,71759.0
2020-03-02 12:05:00,116.74,116.91,116.68,116.86,89509.0,102.4926,102.6418,102.4399,102.5979,89509.0
2020-03-02 12:10:00,116.87,116.91,116.71,116.87,94135.0,102.6067,102.6418,102.4662,102.6067,94135.0
2020-03-02 12:15:00,116.9,116.91,116.58,116.79,70557.0,102.6331,102.6418,102.3521,102.5365,70557.0
2020-03-02 12:20:00,116.81,116.87,116.42,116.53,86823.0,102.554,102.6067,102.2116,102.3082,86823.0
2020-03-02 12:25:00,116.52,117.0,116.51,116.9,86456.0,102.2994,102.7208,102.2906,102.6331,86456.0
2020-03-02 12:30:00,116.92,117.34,116.88,117.25,90603.0,102.6506,103.0194,102.6155,102.9403,90603.0
2020-03-02 12:35:00,117.27,117.39,117.15,117.31,70302.0,102.9579,103.0633,102.8525,102.993,70302.0
2020-03-02 12:40:00,117.29,117.34,116.98,117.05,63119.0,102.9755,103.0194,102.7033,102.7647,63119.0
2020-03-02 12:45:00,117.06,117.29,117.06,117.29,47146.0,102.7735,102.9755,102.7735,102.9755,47146.0
2020-03-02 12:50:00,117.32,117.4,117.05,117.24,54767.0,103.0018,103.072,102.7647,102.9316,54767.0
2020-03-02 12:55:00,117.26,117.41,117.05,117.24,46115.0,102.9491,103.0808,102.7647,102.9316,46115.0
2020-03-02 13:00:00,117.27,117.4,117.06,117.36,49115.0,102.9579,103.072,102.7735,103.0369,49115.0
2020-03-02 13:05:00,117.34,117.34,116.96,117.06,80595.0,103.0194,103.0194,102.6857,102.7735,80595.0
2020-03-02 13:10:00,117.1,117.33,116.96,117.05,48270.0,102.8086,103.0106,102.6857,102.7647,48270.0
2020-03-02 13:15:00,117.09,117.14,116.61,116.69,123539.0,102.7999,102.8438,102.3784,102.4487,123539.0
2020-03-02 13:20:00,116.7,116.83,116.55,116.72,76996.0,102.4575,102.5716,102.3258,102.475,76996.0
2020-03-02 13:25:00,116.71,116.81,116.39,116.66,50788.0,102.4662,102.554,102.1853,102.4223,50788.0
2020-03-02 13:30:00,116.69,116.84,116.49,116.82,52974.0,102.4487,102.5804,102.2731,102.5628,52974.0
2020-03-02 13:35:00,116.81,117.34,116.76,117.3,54606.0,102.554,103.0194,102.5101,102.9842,54606.0
2020-03-02 13:40:00,117.31,117.39,117.15,117.23,53223.0,102.993,103.0633,102.8525,102.9228,53223.0
2020-03-02 13:45:00,117.26,117.34,116.85,116.95,44695.0,102.9491,103.0194,102.5892,102.677,44695.0
2020-03-02 13:50:00,116.96,117.24,116.85,117.07,63791.0,102.6857,102.9316,102.5892,102.7823,63791.0
2020-03-02 13:55:00,117.04,117.51,117.02,117.47,62943.0,102.756,103.1686,102.7384,103.1335,62943.0
2020-03-02 14:00:00,117.46,117.7,117.33,117.69,75143.0,103.1247,103.3354,103.0106,103.3266,75143.0
2020-03-02 14:05:00,117.68,117.88,117.41,117.85,81020.0,103.3179,103.4934,103.0808,103.4671,81020.0
2020-03-02 14:10:00,117.83,117.85,117.6,117.66,57569.0,103.4496,103.4671,103.2476,103.3003,57569.0
2020-03-02 14:15:00,117.67,117.7,117.27,117.4,57386.0,103.3091,103.3354,102.9579,103.072,57386.0
2020-03-02 14:20:00,117.4,117.56,117.25,117.25,54213.0,103.072,103.2125,102.9403,102.9403,54213.0
2020-03-02 14:25:00,117.27,117.4,116.86,116.87,61369.0,102.9579,103.072,102.5979,102.6067,61369.0
2020-03-02 14:30:00,116.91,117.28,116.91,116.91,64590.0,102.6418,102.9667,102.6418,102.6418,64590.0
2020-03-02 14:35:00,116.97,117.0,116.68,116.7,86009.0,102.6945,102.7208,102.4399,102.4575,86009.0
2020-03-02 14:40:00,116.7,116.7,116.02,116.3,100883.0,102.4575,102.4575,101.8605,102.1063,100883.0
2020-03-02 14:45:00,116.26,116.75,116.12,116.66,60881.0,102.0712,102.5014,101.9482,102.4223,60881.0
2020-03-02 14:50:00,116.67,116.86,116.37,116.86,49705.0,102.4311,102.5979,102.1677,102.5979,49705.0
2020-03-02 14:55:00,116.87,116.93,116.35,116.42,58463.0,102.6067,102.6594,102.1502,102.2116,58463.0
2020-03-02 15:00:00,116.45,116.82,116.37,116.78,78750.0,102.238,102.5628,102.1677,102.5277,78750.0
2020-03-02 15:05:00,116.75,117.18,116.7,117.08,82508.0,102.5014,102.8789,102.4575,102.7911,82508.0
2020-03-02 15:10:00,117.07,117.21,116.89,117.16,67578.0,102.7823,102.9052,102.6243,102.8613,67578.0
2020-03-02 15:15:00,117.12,117.34,116.99,117.15,54426.0,102.8262,103.0194,102.7121,102.8525,54426.0
2020-03-02 15:20:00,117.16,117.63,117.13,117.6,69775.0,102.8613,103.274,102.835,103.2476,69775.0
2020-03-02 15:25:00,117.63,117.87,117.49,117.63,75043.0,103.274,103.4847,103.151,103.274,75043.0
2020-03-02 15:30:00,117.65,117.97,117.48,117.95,90280.0,103.2915,103.5725,103.1423,103.5549,90280.0
2020-03-02 15:35:00,117.93,118.27,117.91,118.25,98190.0,103.5373,103.8359,103.5198,103.8183,98190.0
2020-03-02 15:40:00,118.24,118.4,117.97,118.01,122334.0,103.8095,103.95,103.5725,103.6076,122334.0
2020-03-02 15:45:00,118.02,118.89,118.02,118.89,136485.0,103.6164,104.3802,103.6164,104.3802,136485.0
2020-03-02 15:50:00,118.9,119.79,118.78,119.73,299605.0,104.389,105.1703,104.2836,105.1177,299605.0
2020-03-02 15:55:00,119.71,119.74,119.3,119.59,532955.0,105.1001,105.1264,104.7401,104.9948,532955.0
2020-03-03 09:30:00,119.73,119.84,119.13,119.48,373240.0,105.1177,105.2142,104.5909,104.8982,373240.0
2020-03-03 09:35:00,119.52,119.67,119.14,119.27,67723.0,104.9333,105.065,104.5997,104.7138,67723.0
2020-03-03 09:40:00,119.22,119.43,118.91,118.97,131098.0,104.6699,104.8543,104.3977,104.4504,131098.0
2020-03-03 09:45:00,118.95,119.47,118.77,119.46,91178.0,104.4329,104.8894,104.2748,104.8806,91178.0
2020-03-03 09:50:00,119.47,119.56,118.87,119.15,66673.0,104.8894,104.9684,104.3626,104.6085,66673.0
2020-03-03 09:55:00,119.19,119.31,118.69,118.94,60410.0,104.6436,104.7489,104.2046,104.4241,60410.0
2020-03-03 10:00:00,118.9,121.84,118.86,120.97,183961.0,104.389,106.9702,104.3538,106.2063,183961.0
2020-03-03 10:05:00,121.0,121.38,120.79,121.12,229106.0,106.2327,106.5663,106.0483,106.338,229106.0
2020-03-03 10:10:00,121.15,121.35,120.06,120.06,129206.0,106.3644,106.54,105.4074,105.4074,129206.0
2020-03-03 10:15:00,120.05,120.5,119.35,120.23,114344.0,105.3986,105.7937,104.784,105.5566,114344.0
2020-03-03 10:20:00,120.23,120.99,120.14,120.9,70169.0,105.5566,106.2239,105.4776,106.1449,70169.0
2020-03-03 10:25:00,120.83,120.83,120.17,120.26,104413.0,106.0834,106.0834,105.504,105.583,104413.0
2020-03-03 10:30:00,120.19,120.61,120.09,120.38,77327.0,105.5215,105.8903,105.4337,105.6883,77327.0
2020-03-03 10:35:00,120.38,120.95,120.37,120.84,64417.0,105.6883,106.1888,105.6796,106.0922,64417.0
2020-03-03 10:40:00,120.7,121.18,120.7,120.85,71172.0,105.9693,106.3907,105.9693,106.101,71172.0
2020-03-03 10:45:00,120.89,120.94,120.14,120.23,61512.0,106.1361,106.18,105.4776,105.5566,61512.0
2020-03-03 10:50:00,120.17,120.42,120.0,120.38,57577.0,105.504,105.7235,105.3547,105.6883,57577.0
2020-03-03 10:55:00,120.41,120.71,120.25,120.37,54900.0,105.7147,105.9781,105.5742,105.6796,54900.0
2020-03-03 11:00:00,120.35,120.54,120.15,120.33,58460.0,105.662,105.8288,105.4864,105.6444,58460.0
2020-03-03 11:05:00,120.25,120.25,119.9,120.14,85614.0,105.5742,105.5742,105.2669,105.4776,85614.0
2020-03-03 11:10:00,120.1,120.1,119.26,119.33,99216.0,105.4425,105.4425,104.705,104.7665,99216.0
2020-03-03 11:15:00,119.33,119.98,119.33,119.58,222711.0,104.7665,105.3372,104.7665,104.986,222711.0
2020-03-03 11:20:00,119.59,119.93,119.13,119.25,521995.0,104.9948,105.2933,104.5909,104.6962,521995.0
2020-03-03 11:25:00,119.24,119.35,118.3,118.91,338852.0,104.6875,104.784,103.8622,104.3977,338852.0
2020-03-03 11:30:00,118.9,119.24,118.75,119.11,146516.0,104.389,104.6875,104.2573,104.5733,146516.0
2020-03-03 11:35:00,119.1,119.94,119.09,119.65,267964.0,104.5646,105.302,104.5558,105.0474,267964.0
2020-03-03 11:40:00,119.65,119.69,119.21,119.36,52041.0,105.0474,105.0825,104.6611,104.7928,52041.0
2020-03-03 11:45:00,119.43,119.54,118.97,119.04,65448.0,104.8543,104.9509,104.4504,104.5119,65448.0
2020-03-03 11:50:00,119.1,119.97,119.08,119.77,50489.0,104.5646,105.3284,104.547,105.1528,50489.0
2020-03-03 11:55:00,119.75,120.39,119.68,120.31,49895.0,105.1352,105.6971,105.0738,105.6269,49895.0
2020-03-03 12:00:00,120.26,120.26,119.92,120.25,41932.0,105.583,105.583,105.2845,105.5742,41932.0
2020-03-03 12:05:00,120.31,120.56,120.17,120.44,37414.0,105.6269,105.8464,105.504,105.741,37414.0
2020-03-03 12:10:00,120.4,120.4,119.78,119.82,26651.0,105.7059,105.7059,105.1616,105.1967,26651.0
2020-03-03 12:15:00,119.86,119.91,119.67,119.84,26535.0,105.2318,105.2757,105.065,105.2142,26535.0
2020-03-03 12:20:00,119.86,120.06,119.73,119.85,32758.0,105.2318,105.4074,105.1177,105.223,32758.0
2020-03-03 12:25:00,119.88,119.98,119.4,119.67,32848.0,105.2494,105.3372,104.8279,105.065,32848.0
2020-03-03 12:30:00,119.73,119.73,119.4,119.45,32433.0,105.1177,105.1177,104.8279,104.8718,32433.0
2020-03-03 12:35:00,119.42,119.87,119.37,119.87,98940.0,104.8455,105.2406,104.8016,105.2406,98940.0
2020-03-03 12:40:00,119.82,120.03,119.44,119.55,101807.0,105.1967,105.3811,104.8631,104.9596,101807.0
2020-03-03 12:45:00,119.53,120.19,119.53,119.87,86752.0,104.9421,105.5215,104.9421,105.2406,86752.0
2020-03-03 12:50:00,119.88,119.89,119.63,119.67,90483.0,105.2494,105.2581,105.0299,105.065,90483.0
2020-03-03 12:55:00,119.64,119.92,119.47,119.81,127621.0,105.0387,105.2845,104.8894,105.1879,127621.0
2020-03-03 13:00:00,119.78,119.78,119.4,119.55,68185.0,105.1616,105.1616,104.8279,104.9596,68185.0
2020-03-03 13:05:00,119.55,119.81,119.33,119.77,150951.0,104.9596,105.1879,104.7665,105.1528,150951.0
2020-03-03 13:10:00,119.76,119.92,119.57,119.71,245046.0,105.144,105.2845,104.9772,105.1001,245046.0
2020-03-03 13:15:00,119.71,119.75,118.83,118.95,116013.0,105.1001,105.1352,104.3275,104.4329,116013.0
2020-03-03 13:20:00,118.96,119.25,118.69,118.81,45096.0,104.4416,104.6962,104.2046,104.3099,45096.0
2020-03-03 13:25:00,118.79,118.79,118.14,118.68,43537.0,104.2924,104.2924,103.7217,104.1958,43537.0
2020-03-03 13:30:00,118.65,119.03,118.39,119.0,46244.0,104.1695,104.5031,103.9412,104.4768,46244.0
2020-03-03 13:35:00,118.94,119.07,118.7,118.92,37992.0,104.4241,104.5382,104.2134,104.4065,37992.0
2020-03-03 13:40:00,118.87,118.87,118.03,118.03,38313.0,104.3626,104.3626,103.6251,103.6251,38313.0
2020-03-03 13:45:00,118.02,118.3,117.97,118.07,40774.0,103.6164,103.8622,103.5725,103.6603,40774.0
2020-03-03 13:50:00,118.08,118.3,117.9,118.06,35338.0,103.669,103.8622,103.511,103.6515,35338.0
2020-03-03 13:55:00,118.09,118.28,117.91,117.91,39017.0,103.6778,103.8446,103.5198,103.5198,39017.0
2020-03-03 14:00:00,117.93,118.33,117.75,117.86,47894.0,103.5373,103.8885,103.3793,103.4759,47894.0
2020-03-03 14:05:00,117.83,117.83,117.14,117.15,64650.0,103.4496,103.4496,102.8438,102.8525,64650.0
2020-03-03 14:10:00,117.14,117.98,117.13,117.62,62145.0,102.8438,103.5812,102.835,103.2652,62145.0
2020-03-03 14:15:00,117.68,117.77,117.2,117.32,65875.0,103.3179,103.3969,102.8964,103.0018,65875.0
2020-03-03 14:20:00,117.23,117.79,117.14,117.32,61957.0,102.9228,103.4144,102.8438,103.0018,61957.0
2020-03-03 14:25:00,117.29,118.18,117.29,118.18,58661.0,102.9755,103.7568,102.9755,103.7568,58661.0
2020-03-03 14:30:00,118.18,118.62,118.02,118.59,56751.0,103.7568,104.1431,103.6164,104.1168,56751.0
2020-03-03 14:35:00,118.56,118.56,117.79,117.81,152994.0,104.0905,104.0905,103.4144,103.432,152994.0
2020-03-03 14:40:00,117.79,117.97,117.63,117.81,67747.0,103.4144,103.5725,103.274,103.432,67747.0
2020-03-03 14:45:00,117.79,118.45,117.77,118.45,49669.0,103.4144,103.9939,103.3969,103.9939,49669.0
2020-03-03 14:50:00,118.45,118.84,118.11,118.77,50957.0,103.9939,104.3363,103.6954,104.2748,50957.0
2020-03-03 14:55:00,118.84,119.0,118.34,118.52,63647.0,104.3363,104.4768,103.8973,104.0553,63647.0
2020-03-03 15:00:00,118.54,119.02,118.3,118.96,72452.0,104.0729,104.4943,103.8622,104.4416,72452.0
2020-03-03 15:05:00,118.92,118.94,118.42,118.55,60491.0,104.4065,104.4241,103.9675,104.0817,60491.0
2020-03-03 15:10:00,118.58,119.27,118.52,119.12,65800.0,104.108,104.7138,104.0553,104.5821,65800.0
2020-03-03 15:15:00,119.13,119.53,118.92,119.36,64826.0,104.5909,104.9421,104.4065,104.7928,64826.0
2020-03-03 15:20:00,119.4,119.47,118.54,118.6,63453.0,104.8279,104.8894,104.0729,104.1256,63453.0
2020-03-03 15:25:00,118.59,119.58,118.59,119.48,55756.0,104.1168,104.986,104.1168,104.8982,55756.0
2020-03-03 15:30:00,119.44,119.46,118.36,118.66,102897.0,104.8631,104.8806,103.9149,104.1783,102897.0
2020-03-03 15:35:00,118.65,118.82,117.5,117.56,138744.0,104.1695,104.3187,103.1598,103.2125,138744.0
2020-03-03 15:40:00,117.64,118.88,117.51,118.72,115643.0,103.2827,104.3714,103.1686,104.2309,115643.0
2020-03-03 15:45:00,118.76,119.25,118.41,118.59,122895.0,104.2661,104.6962,103.9588,104.1168,122895.0
2020-03-03 15:50:00,118.55,118.64,117.62,118.32,220418.0,104.0817,104.1607,103.2652,103.8797,220418.0
2020-03-03 15:55:00,118.32,118.85,117.63,118.13,625974.0,103.8797,104.3451,103.274,103.7129,625974.0
2020-03-04 09:30:00,119.88,121.1,119.85,120.83,309580.0,105.2494,106.3205,105.223,106.0834,309580.0
2020-03-04 09:35:00,120.93,120.95,119.6,120.37,109283.0,106.1712,106.1888,105.0035,105.6796,109283.0
2020-03-04 09:40:00,120.4,120.6,120.2,120.57,80289.0,105.7059,105.8815,105.5303,105.8552,80289.0
2020-03-04 09:45:00,120.59,120.65,120.15,120.2,89931.0,105.8727,105.9254,105.4864,105.5303,89931.0
2020-03-04 09:50:00,120.22,120.77,120.17,120.55,56925.0,105.5479,106.0307,105.504,105.8376,56925.0
2020-03-04 09:55:00,120.59,120.83,120.15,120.47,83264.0,105.8727,106.0834,105.4864,105.7674,83264.0
2020-03-04 10:00:00,120.37,120.54,119.96,120.3,49849.0,105.6796,105.8288,105.3196,105.6181,49849.0
2020-03-04 10:05:00,120.29,120.77,119.89,120.65,114999.0,105.6093,106.0307,105.2581,105.9254,114999.0
2020-03-04 10:10:00,120.68,121.15,120.57,121.05,70138.0,105.9517,106.3644,105.8552,106.2766,70138.0
2020-03-04 10:15:00,121.07,121.11,120.74,121.04,34415.0,106.2941,106.3292,106.0044,106.2678,34415.0
2020-03-04 10:20:00,121.05,121.08,120.74,120.87,63641.0,106.2766,106.3029,106.0044,106.1185,63641.0
2020-03-04 10:25:00,120.87,121.12,120.74,120.94,93476.0,106.1185,106.338,106.0044,106.18,93476.0
2020-03-04 10:30:00,120.93,120.93,120.51,120.54,53547.0,106.1712,106.1712,105.8025,105.8288,53547.0
2020-03-04 10:35:00,120.52,120.82,120.27,120.4,57009.0,105.8113,106.0746,105.5918,105.7059,57009.0
2020-03-04 10:40:00,120.42,120.56,120.16,120.54,58791.0,105.7235,105.8464,105.4952,105.8288,58791.0
2020-03-04 10:45:00,120.53,120.66,120.28,120.49,53025.0,105.82,105.9342,105.6005,105.7849,53025.0
2020-03-04 10:50:00,120.54,120.73,120.45,120.47,48936.0,105.8288,105.9956,105.7498,105.7674,48936.0
2020-03-04 10:55:00,120.47,120.72,120.37,120.58,44664.0,105.7674,105.9868,105.6796,105.8639,44664.0
2020-03-04 11:00:00,120.6,120.78,120.44,120.45,73836.0,105.8815,106.0395,105.741,105.7498,73836.0
2020-03-04 11:05:00,120.44,120.75,120.21,120.48,103071.0,105.741,106.0132,105.5391,105.7761,103071.0
2020-03-04 11:10:00,120.53,120.99,120.46,120.99,38188.0,105.82,106.2239,105.7586,106.2239,38188.0
2020-03-04 11:15:00,120.99,120.99,120.63,120.73,42936.0,106.2239,106.2239,105.9078,105.9956,42936.0
2020-03-04 11:20:00,120.74,120.84,120.42,120.81,48965.0,106.0044,106.0922,105.7235,106.0659,48965.0
2020-03-04 11:25:00,120.81,120.96,120.71,120.94,33473.0,106.0659,106.1976,105.9781,106.18,33473.0
2020-03-04 11:30:00,120.95,120.99,120.61,120.85,51593.0,106.1888,106.2239,105.8903,106.101,51593.0
2020-03-04 11:35:00,120.87,120.96,120.67,120.74,39696.0,106.1185,106.1976,105.9429,106.0044,39696.0
2020-03-04 11:40:00,120.75,120.79,120.43,120.79,38831.0,106.0132,106.0483,105.7322,106.0483,38831.0
2020-03-04 11:45:00,120.84,120.9,120.62,120.71,41127.0,106.0922,106.1449,105.899,105.9781,41127.0
2020-03-04 11:50:00,120.69,121.03,120.69,120.87,34991.0,105.9605,106.259,105.9605,106.1185,34991.0
2020-03-04 11:55:00,120.83,121.07,120.76,120.85,37381.0,106.0834,106.2941,106.022,106.101,37381.0
2020-03-04 12:00:00,120.86,121.19,120.86,121.16,42691.0,106.1098,106.3995,106.1098,106.3731,42691.0
2020-03-04 12:05:00,121.17,121.24,120.96,121.07,59892.0,106.3819,106.4434,106.1976,106.2941,59892.0
2020-03-04 12:10:00,121.06,121.18,120.99,121.17,72019.0,106.2853,106.3907,106.2239,106.3819,72019.0
2020-03-04 12:15:00,121.18,121.21,120.94,121.07,46247.0,106.3907,106.417,106.18,106.2941,46247.0
2020-03-04 12:20:00,121.09,121.35,121.02,121.3,30919.0,106.3117,106.54,106.2502,106.4961,30919.0
2020-03-04 12:25:00,121.27,121.32,121.04,121.27,38645.0,106.4697,106.5136,106.2678,106.4697,38645.0
2020-03-04 12:30:00,121.25,121.41,121.23,121.36,24334.0,106.4522,106.5926,106.4346,106.5487,24334.0
2020-03-04 12:35:00,121.38,121.67,121.37,121.55,42319.0,106.5663,106.8209,106.5575,106.7155,42319.0
2020-03-04 12:40:00,121.55,121.84,121.52,121.84,46089.0,106.7155,106.9702,106.6892,106.9702,46089.0
2020-03-04 12:45:00,121.84,121.98,121.77,121.97,47186.0,106.9702,107.0931,106.9087,107.0843,47186.0
2020-03-04 12:50:00,121.94,121.99,121.85,121.94,32019.0,107.058,107.1018,106.9789,107.058,32019.0
2020-03-04 12:55:00,121.94,122.16,121.8,122.08,79765.0,107.058,107.2511,106.935,107.1809,79765.0
2020-03-04 13:00:00,122.07,122.38,122.03,122.35,27050.0,107.1721,107.4443,107.137,107.4179,27050.0
2020-03-04 13:05:00,122.37,122.6,122.26,122.33,51743.0,107.4355,107.6374,107.3389,107.4004,51743.0
2020-03-04 13:10:00,122.33,122.39,122.19,122.39,33243.0,107.4004,107.453,107.2774,107.453,33243.0
2020-03-04 13:15:00,122.37,122.72,122.35,122.67,33827.0,107.4355,107.7428,107.4179,107.6989,33827.0
2020-03-04 13:20:00,122.67,122.81,122.65,122.73,24220.0,107.6989,107.8218,107.6813,107.7515,24220.0
2020-03-04 13:25:00,122.73,122.81,122.54,122.61,30973.0,107.7515,107.8218,107.5847,107.6462,30973.0
2020-03-04 13:30:00,122.62,122.78,122.59,122.77,32733.0,107.655,107.7954,107.6286,107.7867,32733.0
2020-03-04 13:35:00,122.78,122.83,122.41,122.49,37391.0,107.7954,107.8393,107.4706,107.5408,37391.0
2020-03-04 13:40:00,122.51,122.66,122.42,122.42,38559.0,107.5584,107.6901,107.4794,107.4794,38559.0
2020-03-04 13:45:00,122.42,122.72,122.36,122.68,36419.0,107.4794,107.7428,107.4267,107.7076,36419.0
2020-03-04 13:50:00,122.7,123.02,122.69,122.99,58642.0,107.7252,108.0061,107.7164,107.9798,58642.0
2020-03-04 13:55:00,122.99,123.01,122.83,122.96,80563.0,107.9798,107.9974,107.8393,107.9535,80563.0
2020-03-04 14:00:00,122.94,123.05,122.77,122.99,77261.0,107.9359,108.0325,107.7867,107.9798,77261.0
2020-03-04 14:05:00,122.99,123.07,122.87,123.03,51006.0,107.9798,108.05,107.8744,108.0149,51006.0
2020-03-04 14:10:00,123.05,123.16,122.82,122.87,51553.0,108.0325,108.1291,107.8306,107.8744,51553.0
2020-03-04 14:15:00,122.86,123.17,122.81,123.1,64650.0,107.8657,108.1378,107.8218,108.0764,64650.0
2020-03-04 14:20:00,123.1,123.18,123.01,123.12,55035.0,108.0764,108.1466,107.9974,108.0939,55035.0
2020-03-04 14:25:00,123.14,123.32,123.09,123.12,57930.0,108.1115,108.2695,108.0676,108.0939,57930.0
2020-03-04 14:30:00,123.14,123.32,123.12,123.22,50967.0,108.1115,108.2695,108.0939,108.1817,50967.0
2020-03-04 14:35:00,123.22,123.39,123.12,123.27,58041.0,108.1817,108.331,108.0939,108.2256,58041.0
2020-03-04 14:40:00,123.27,123.37,123.17,123.29,45547.0,108.2256,108.3134,108.1378,108.2432,45547.0
2020-03-04 14:45:00,123.32,123.38,123.15,123.34,47550.0,108.2695,108.3222,108.1203,108.2871,47550.0
2020-03-04 14:50:00,123.33,123.44,123.12,123.19,72162.0,108.2783,108.3749,108.0939,108.1554,72162.0
2020-03-04 14:55:00,123.2,123.44,123.19,123.33,51117.0,108.1642,108.3749,108.1554,108.2783,51117.0
2020-03-04 15:00:00,123.3,123.61,123.28,123.59,50195.0,108.252,108.5241,108.2344,108.5066,50195.0
2020-03-04 15:05:00,123.57,123.71,123.34,123.43,85333.0,108.489,108.6119,108.2871,108.3661,85333.0
2020-03-04 15:10:00,123.44,123.76,123.43,123.68,61600.0,108.3749,108.6558,108.3661,108.5856,61600.0
2020-03-04 15:15:00,123.67,123.78,123.61,123.72,94121.0,108.5768,108.6734,108.5241,108.6207,94121.0
2020-03-04 15:20:00,123.73,124.02,123.68,123.94,107956.0,108.6295,108.8841,108.5856,108.8139,107956.0
2020-03-04 15:25:00,123.94,124.12,123.91,124.07,87045.0,108.8139,108.9719,108.7875,108.928,87045.0
2020-03-04 15:30:00,124.09,124.39,124.06,124.35,118234.0,108.9456,109.2089,108.9192,109.1738,118234.0
2020-03-04 15:35:00,124.36,124.47,124.18,124.35,114219.0,109.1826,109.2792,109.0246,109.1738,114219.0
2020-03-04 15:40:00,124.34,124.37,123.83,123.95,124650.0,109.165,109.1914,108.7173,108.8226,124650.0
2020-03-04 15:45:00,123.94,124.07,123.48,123.54,233195.0,108.8139,108.928,108.41,108.4627,233195.0
2020-03-04 15:50:00,123.56,124.21,123.53,124.01,514221.0,108.4802,109.0509,108.4539,108.8753,514221.0
2020-03-04 15:55:00,124.03,124.69,124.03,124.52,795233.0,108.8929,109.4723,108.8929,109.3231,795233.0
2020-03-05 09:30:00,121.3,121.75,120.5,121.43,319862.0,106.4961,106.8911,105.7937,106.6102,319862.0
2020-03-05 09:35:00,121.43,121.51,120.94,121.17,102190.0,106.6102,106.6804,106.18,106.3819,102190.0
2020-03-05 09:40:00,121.13,121.48,121.02,121.41,73985.0,106.3468,106.6541,106.2502,106.5926,73985.0
2020-03-05 09:45:00,121.37,121.68,121.07,121.25,79917.0,106.5575,106.8297,106.2941,106.4522,79917.0
2020-03-05 09:50:00,121.27,121.48,120.98,121.14,96289.0,106.4697,106.6541,106.2151,106.3556,96289.0
2020-03-05 09:55:00,121.13,121.15,120.86,121.01,72701.0,106.3468,106.3644,106.1098,106.2415,72701.0
2020-03-05 10:00:00,120.96,121.05,120.74,120.78,57835.0,106.1976,106.2766,106.0044,106.0395,57835.0
2020-03-05 10:05:00,120.76,120.84,120.55,120.64,70719.0,106.022,106.0922,105.8376,105.9166,70719.0
2020-03-05 10:10:00,120.61,121.08,120.56,121.05,38600.0,105.8903,106.3029,105.8464,106.2766,38600.0
2020-03-05 10:15:00,121.03,121.22,120.85,120.99,106646.0,106.259,106.4258,106.101,106.2239,106646.0
2020-03-05 10:20:00,121.01,121.3,120.81,121.01,74447.0,106.2415,106.4961,106.0659,106.2415,74447.0
2020-03-05 10:25:00,120.98,121.16,120.72,120.96,77133.0,106.2151,106.3731,105.9868,106.1976,77133.0
2020-03-05 10:30:00,120.98,121.19,120.95,121.14,40346.0,106.2151,106.3995,106.1888,106.3556,40346.0
2020-03-05 10:35:00,121.17,121.17,120.89,120.89,40279.0,106.3819,106.3819,106.1361,106.1361,40279.0
2020-03-05 10:40:00,120.89,120.93,120.64,120.68,52668.0,106.1361,106.1712,105.9166,105.9517,52668.0
2020-03-05 10:45:00,120.68,121.02,120.63,120.83,55723.0,105.9517,106.2502,105.9078,106.0834,55723.0
2020-03-05 10:50:00,120.84,121.29,120.84,121.28,36770.0,106.0922,106.4873,106.0922,106.4785,36770.0
2020-03-05 10:55:00,121.29,121.47,121.27,121.44,39620.0,106.4873,106.6453,106.4697,106.619,39620.0
2020-03-05 11:00:00,121.45,121.9,121.41,121.88,43578.0,106.6278,107.0228,106.5926,107.0053,43578.0
2020-03-05 11:05:00,121.92,122.15,121.89,122.05,63291.0,107.0404,107.2423,107.0141,107.1545,63291.0
2020-03-05 11:10:00,122.03,122.07,121.78,121.9,73840.0,107.137,107.1721,106.9175,107.0228,73840.0
2020-03-05 11:15:00,121.89,122.02,121.87,121.97,114235.0,107.0141,107.1282,106.9965,107.0843,114235.0
2020-03-05 11:20:00,121.96,122.29,121.89,122.2,122259.0,107.0755,107.3652,107.0141,107.2862,122259.0
2020-03-05 11:25:00,122.19,122.9,122.19,122.73,95311.0,107.2774,107.9008,107.2774,107.7515,95311.0
2020-03-05 11:30:00,122.73,122.85,122.64,122.74,84798.0,107.7515,107.8569,107.6725,107.7603,84798.0
2020-03-05 11:35:00,122.71,122.8,122.55,122.71,54682.0,107.734,107.813,107.5935,107.734,54682.0
2020-03-05 11:40:00,122.7,122.76,122.47,122.47,52691.0,107.7252,107.7779,107.5233,107.5233,52691.0
2020-03-05 11:45:00,122.46,122.68,122.36,122.63,40646.0,107.5145,107.7076,107.4267,107.6637,40646.0
2020-03-05 11:50:00,122.67,122.86,122.52,122.73,30132.0,107.6989,107.8657,107.5672,107.7515,30132.0
2020-03-05 11:55:00,122.74,122.74,122.25,122.55,40479.0,107.7603,107.7603,107.3301,107.5935,40479.0
2020-03-05 12:00:00,122.54,122.72,122.52,122.65,49003.0,107.5847,107.7428,107.5672,107.6813,49003.0
2020-03-05 12:05:00,122.63,122.66,122.28,122.36,54705.0,107.6637,107.6901,107.3565,107.4267,54705.0
2020-03-05 12:10:00,122.35,122.56,122.28,122.55,45344.0,107.4179,107.6023,107.3565,107.5935,45344.0
2020-03-05 12:15:00,122.51,122.69,122.35,122.48,61248.0,107.5584,107.7164,107.4179,107.532,61248.0
2020-03-05 12:20:00,122.46,122.64,122.19,122.22,52661.0,107.5145,107.6725,107.2774,107.3038,52661.0
2020-03-05 12:25:00,122.22,122.41,122.18,122.36,33032.0,107.3038,107.4706,107.2687,107.4267,33032.0
2020-03-05 12:30:00,122.38,122.73,122.36,122.59,48461.0,107.4443,107.7515,107.4267,107.6286,48461.0
2020-03-05 12:35:00,122.58,122.67,122.41,122.47,63857.0,107.6198,107.6989,107.4706,107.5233,63857.0
2020-03-05 12:40:00,122.5,122.53,122.12,122.13,57454.0,107.5496,107.5759,107.216,107.2248,57454.0
2020-03-05 12:45:00,122.11,122.17,121.76,122.14,68686.0,107.2072,107.2599,106.8999,107.2335,68686.0
2020-03-05 12:50:00,122.14,122.25,122.01,122.22,33713.0,107.2335,107.3301,107.1194,107.3038,33713.0
2020-03-05 12:55:00,122.24,122.31,122.04,122.04,41647.0,107.3213,107.3828,107.1457,107.1457,41647.0
2020-03-05 13:00:00,122.03,122.18,121.83,121.83,26820.0,107.137,107.2687,106.9614,106.9614,26820.0
2020-03-05 13:05:00,121.82,122.0,121.59,121.63,52476.0,106.9526,107.1106,106.7507,106.7858,52476.0
2020-03-05 13:10:00,121.64,121.75,121.31,121.38,54927.0,106.7946,106.8911,106.5048,106.5663,54927.0
2020-03-05 13:15:00,121.37,121.46,121.15,121.18,40228.0,106.5575,106.6365,106.3644,106.3907,40228.0
2020-03-05 13:20:00,121.17,121.35,121.06,121.13,35163.0,106.3819,106.54,106.2853,106.3468,35163.0
2020-03-05 13:25:00,121.17,121.61,121.17,121.6,51618.0,106.3819,106.7682,106.3819,106.7594,51618.0
2020-03-05 13:30:00,121.61,121.81,121.5,121.77,66950.0,106.7682,106.9438,106.6716,106.9087,66950.0
2020-03-05 13:35:00,121.78,122.06,121.69,121.7,44192.0,106.9175,107.1633,106.8385,106.8472,44192.0
2020-03-05 13:40:00,121.69,121.75,121.38,121.4,36114.0,106.8385,106.8911,106.5663,106.5839,36114.0
2020-03-05 13:45:00,121.38,121.76,121.35,121.69,33005.0,106.5663,106.8999,106.54,106.8385,33005.0
2020-03-05 13:50:00,121.71,121.79,121.07,121.07,35740.0,106.856,106.9263,106.2941,106.2941,35740.0
2020-03-05 13:55:00,121.1,121.29,121.07,121.27,42514.0,106.3205,106.4873,106.2941,106.4697,42514.0
2020-03-05 14:00:00,121.23,121.25,120.74,120.79,67359.0,106.4346,106.4522,106.0044,106.0483,67359.0
2020-03-05 14:05:00,120.78,120.93,120.71,120.81,34561.0,106.0395,106.1712,105.9781,106.0659,34561.0
2020-03-05 14:10:00,120.81,121.23,120.72,121.15,39668.0,106.0659,106.4346,105.9868,106.3644,39668.0
2020-03-05 14:15:00,121.15,121.15,120.72,120.79,47298.0,106.3644,106.3644,105.9868,106.0483,47298.0
2020-03-05 14:20:00,120.77,120.88,120.46,120.46,95255.0,106.0307,106.1273,105.7586,105.7586,95255.0
2020-03-05 14:25:00,120.49,120.76,120.48,120.63,45758.0,105.7849,106.022,105.7761,105.9078,45758.0
2020-03-05 14:30:00,120.64,120.85,120.62,120.73,39996.0,105.9166,106.101,105.899,105.9956,39996.0
2020-03-05 14:35:00,120.71,121.24,120.58,121.21,52005.0,105.9781,106.4434,105.8639,106.417,52005.0
2020-03-05 14:40:00,121.18,121.28,121.04,121.05,41512.0,106.3907,106.4785,106.2678,106.2766,41512.0
2020-03-05 14:45:00,121.04,121.13,120.88,121.02,37882.0,106.2678,106.3468,106.1273,106.2502,37882.0
2020-03-05 14:50:00,121.06,121.14,120.79,120.79,40568.0,106.2853,106.3556,106.0483,106.0483,40568.0
2020-03-05 14:55:00,120.81,121.26,120.81,121.09,57503.0,106.0659,106.4609,106.0659,106.3117,57503.0
2020-03-05 15:00:00,121.11,121.11,120.67,120.71,62318.0,106.3292,106.3292,105.9429,105.9781,62318.0
2020-03-05 15:05:00,120.68,120.92,120.68,120.87,48048.0,105.9517,106.1624,105.9517,106.1185,48048.0
2020-03-05 15:10:00,120.85,120.95,120.28,120.44,84118.0,106.101,106.1888,105.6005,105.741,84118.0
2020-03-05 15:15:00,120.44,120.58,120.29,120.49,86669.0,105.741,105.8639,105.6093,105.7849,86669.0
2020-03-05 15:20:00,120.48,120.67,120.35,120.57,83180.0,105.7761,105.9429,105.662,105.8552,83180.0
2020-03-05 15:25:00,120.56,120.84,120.33,120.7,71749.0,105.8464,106.0922,105.6444,105.9693,71749.0
2020-03-05 15:30:00,120.67,121.47,120.5,121.26,132385.0,105.9429,106.6453,105.7937,106.4609,132385.0
2020-03-05 15:35:00,121.25,121.41,120.98,120.98,99298.0,106.4522,106.5926,106.2151,106.2151,99298.0
2020-03-05 15:40:00,121.0,121.18,120.68,121.09,121060.0,106.2327,106.3907,105.9517,106.3117,121060.0
2020-03-05 15:45:00,121.11,121.36,120.84,121.18,125221.0,106.3292,106.5487,106.0922,106.3907,125221.0
2020-03-05 15:50:00,121.23,121.98,121.17,121.49,220100.0,106.4346,107.0931,106.3819,106.6629,220100.0
2020-03-05 15:55:00,121.48,122.09,121.24,121.68,546894.0,106.6541,107.1896,106.4434,106.8297,546894.0
2020-03-06 09:30:00,118.03,119.06,117.91,118.7,366785.0,103.6251,104.5294,103.5198,104.2134,366785.0
2020-03-06 09:35:00,118.77,118.95,117.86,117.98,102405.0,104.2748,104.4329,103.4759,103.5812,102405.0
2020-03-06 09:40:00,117.99,118.3,117.72,117.72,129968.0,103.59,103.8622,103.353,103.353,129968.0
2020-03-06 09:45:00,117.71,118.14,117.6,118.13,134938.0,103.3442,103.7217,103.2476,103.7129,134938.0
2020-03-06 09:50:00,118.15,118.42,117.77,118.02,97507.0,103.7305,103.9675,103.3969,103.6164,97507.0
2020-03-06 09:55:00,117.98,118.3,117.55,118.11,95268.0,103.5812,103.8622,103.2037,103.6954,95268.0
2020-03-06 10:00:00,118.11,118.34,117.91,118.23,105671.0,103.6954,103.8973,103.5198,103.8007,105671.0
2020-03-06 10:05:00,118.29,118.45,118.12,118.28,90193.0,103.8534,103.9939,103.7042,103.8446,90193.0
2020-03-06 10:10:00,118.23,118.79,118.21,118.66,88200.0,103.8007,104.2924,103.7832,104.1783,88200.0
2020-03-06 10:15:00,118.65,118.76,118.33,118.4,91183.0,104.1695,104.2661,103.8885,103.95,91183.0
2020-03-06 10:20:00,118.4,118.68,118.28,118.62,62512.0,103.95,104.1958,103.8446,104.1431,62512.0
2020-03-06 10:25:00,118.59,119.45,118.56,119.26,50507.0,104.1168,104.8718,104.0905,104.705,50507.0
2020-03-06 10:30:00,119.2,119.54,118.92,119.11,63885.0,104.6524,104.9509,104.4065,104.5733,63885.0
2020-03-06 10:35:00,119.1,119.47,118.99,119.4,78400.0,104.5646,104.8894,104.468,104.8279,78400.0
2020-03-06 10:40:00,119.4,119.85,119.25,119.51,52549.0,104.8279,105.223,104.6962,104.9245,52549.0
2020-03-06 10:45:00,119.5,120.13,119.43,120.1,74155.0,104.9157,105.4689,104.8543,105.4425,74155.0
2020-03-06 10:50:00,120.09,120.16,119.73,119.95,56469.0,105.4337,105.4952,105.1177,105.3108,56469.0
2020-03-06 10:55:00,119.95,120.08,119.75,120.01,48428.0,105.3108,105.425,105.1352,105.3635,48428.0
2020-03-06 11:00:00,120.04,120.29,119.72,119.83,80820.0,105.3898,105.6093,105.1089,105.2055,80820.0
2020-03-06 11:05:00,119.81,119.83,119.2,119.39,59456.0,105.1879,105.2055,104.6524,104.8192,59456.0
2020-03-06 11:10:00,119.35,119.6,119.25,119.51,43706.0,104.784,105.0035,104.6962,104.9245,43706.0
2020-03-06 11:15:00,119.5,119.83,119.44,119.59,73922.0,104.9157,105.2055,104.8631,104.9948,73922.0
2020-03-06 11:20:00,119.61,120.02,119.58,119.93,50862.0,105.0123,105.3723,104.986,105.2933,50862.0
2020-03-06 11:25:00,119.95,120.29,119.86,120.04,53849.0,105.3108,105.6093,105.2318,105.3898,53849.0
2020-03-06 11:30:00,120.06,120.62,120.05,120.46,57015.0,105.4074,105.899,105.3986,105.7586,57015.0
2020-03-06 11:35:00,120.46,120.51,120.23,120.51,43533.0,105.7586,105.8025,105.5566,105.8025,43533.0
2020-03-06 11:40:00,120.5,120.52,119.96,120.02,60165.0,105.7937,105.8113,105.3196,105.3723,60165.0
2020-03-06 11:45:00,120.05,120.08,119.87,119.89,52239.0,105.3986,105.425,105.2406,105.2581,52239.0
2020-03-06 11:50:00,119.92,120.46,119.9,120.32,54561.0,105.2845,105.7586,105.2669,105.6357,54561.0
2020-03-06 11:55:00,120.34,120.48,120.13,120.29,53665.0,105.6532,105.7761,105.4689,105.6093,53665.0
2020-03-06 12:00:00,120.26,120.32,119.74,119.76,46974.0,105.583,105.6357,105.1264,105.144,46974.0
2020-03-06 12:05:00,119.74,119.92,119.69,119.75,36902.0,105.1264,105.2845,105.0825,105.1352,36902.0
2020-03-06 12:10:00,119.75,119.91,119.63,119.86,41621.0,105.1352,105.2757,105.0299,105.2318,41621.0
2020-03-06 12:15:00,119.81,119.85,119.34,119.4,45095.0,105.1879,105.223,104.7753,104.8279,45095.0
2020-03-06 12:20:00,119.37,119.98,119.36,119.76,86531.0,104.8016,105.3372,104.7928,105.144,86531.0
2020-03-06 12:25:00,119.74,119.85,119.6,119.63,29661.0,105.1264,105.223,105.0035,105.0299,29661.0
2020-03-06 12:30:00,119.66,120.29,119.62,120.23,59690.0,105.0562,105.6093,105.0211,105.5566,59690.0
2020-03-06 12:35:00,120.28,120.71,120.12,120.37,55365.0,105.6005,105.9781,105.4601,105.6796,55365.0
2020-03-06 12:40:00,120.34,120.67,120.19,120.67,29840.0,105.6532,105.9429,105.5215,105.9429,29840.0
2020-03-06 12:45:00,120.67,120.82,120.49,120.54,42229.0,105.9429,106.0746,105.7849,105.8288,42229.0
2020-03-06 12:50:00,120.49,120.69,120.29,120.31,34518.0,105.7849,105.9605,105.6093,105.6269,34518.0
2020-03-06 12:55:00,120.33,120.47,120.24,120.24,30489.0,105.6444,105.7674,105.5654,105.5654,30489.0
2020-03-06 13:00:00,120.2,120.44,120.14,120.41,37666.0,105.5303,105.741,105.4776,105.7147,37666.0
2020-03-06 13:05:00,120.4,120.71,120.37,120.45,31073.0,105.7059,105.9781,105.6796,105.7498,31073.0
2020-03-06 13:10:00,120.58,120.68,120.15,120.23,37883.0,105.8639,105.9517,105.4864,105.5566,37883.0
2020-03-06 13:15:00,120.26,120.7,120.25,120.61,25586.0,105.583,105.9693,105.5742,105.8903,25586.0
2020-03-06 13:20:00,120.65,121.3,120.65,121.08,76462.0,105.9254,106.4961,105.9254,106.3029,76462.0
2020-03-06 13:25:00,121.07,121.14,120.58,120.7,47540.0,106.2941,106.3556,105.8639,105.9693,47540.0
2020-03-06 13:30:00,120.72,120.94,120.41,120.56,37334.0,105.9868,106.18,105.7147,105.8464,37334.0
2020-03-06 13:35:00,120.57,120.86,120.34,120.77,45847.0,105.8552,106.1098,105.6532,106.0307,45847.0
2020-03-06 13:40:00,120.75,120.91,120.23,120.27,47404.0,106.0132,106.1537,105.5566,105.5918,47404.0
2020-03-06 13:45:00,120.25,120.29,119.95,119.99,47121.0,105.5742,105.6093,105.3108,105.3459,47121.0
2020-03-06 13:50:00,119.98,120.16,119.78,119.84,94896.0,105.3372,105.4952,105.1616,105.2142,94896.0
2020-03-06 13:55:00,119.88,120.19,119.86,119.93,25224.0,105.2494,105.5215,105.2318,105.2933,25224.0
2020-03-06 14:00:00,119.97,119.99,119.68,119.87,54741.0,105.3284,105.3459,105.0738,105.2406,54741.0
2020-03-06 14:05:00,119.92,119.98,119.73,119.96,45915.0,105.2845,105.3372,105.1177,105.3196,45915.0
2020-03-06 14:10:00,119.91,120.12,119.85,119.92,37985.0,105.2757,105.4601,105.223,105.2845,37985.0
2020-03-06 14:15:00,119.94,119.99,119.72,119.87,39809.0,105.302,105.3459,105.1089,105.2406,39809.0
2020-03-06 14:20:00,119.82,120.0,119.7,119.91,57502.0,105.1967,105.3547,105.0913,105.2757,57502.0
2020-03-06 14:25:00,120.0,120.4,120.0,120.23,50876.0,105.3547,105.7059,105.3547,105.5566,50876.0
2020-03-06 14:30:00,120.24,120.29,119.76,119.81,35482.0,105.5654,105.6093,105.144,105.1879,35482.0
2020-03-06 14:35:00,119.8,119.83,119.45,119.55,45815.0,105.1791,105.2055,104.8718,104.9596,45815.0
2020-03-06 14:40:00,119.55,119.64,119.24,119.33,77925.0,104.9596,105.0387,104.6875,104.7665,77925.0
2020-03-06 14:45:00,119.3,119.54,118.96,118.97,88636.0,104.7401,104.9509,104.4416,104.4504,88636.0
2020-03-06 14:50:00,118.98,119.08,118.77,119.08,77952.0,104.4592,104.547,104.2748,104.547,77952.0
2020-03-06 14:55:00,119.1,119.29,118.85,118.9,53235.0,104.5646,104.7314,104.3451,104.389,53235.0
2020-03-06 15:00:00,118.89,119.05,118.71,118.93,72745.0,104.3802,104.5207,104.2222,104.4153,72745.0
2020-03-06 15:05:00,118.98,119.09,118.73,118.91,53374.0,104.4592,104.5558,104.2397,104.3977,53374.0
2020-03-06 15:10:00,118.9,119.37,118.88,119.18,82865.0,104.389,104.8016,104.3714,104.6348,82865.0
2020-03-06 15:15:00,119.16,119.76,119.16,119.69,70419.0,104.6172,105.144,104.6172,105.0825,70419.0
2020-03-06 15:20:00,119.69,119.96,119.5,119.94,54006.0,105.0825,105.3196,104.9157,105.302,54006.0
2020-03-06 15:25:00,119.96,120.01,119.5,119.63,93379.0,105.3196,105.3635,104.9157,105.0299,93379.0
2020-03-06 15:30:00,119.61,120.55,119.38,120.39,99171.0,105.0123,105.8376,104.8104,105.6971,99171.0
2020-03-06 15:35:00,120.35,120.71,119.82,119.86,120955.0,105.662,105.9781,105.1967,105.2318,120955.0
2020-03-06 15:40:00,119.95,120.84,119.84,120.77,115234.0,105.3108,106.0922,105.2142,106.0307,115234.0
2020-03-06 15:45:00,120.78,121.32,120.72,121.09,136832.0,106.0395,106.5136,105.9868,106.3117,136832.0
2020-03-06 15:50:00,121.18,122.11,121.14,121.69,251736.0,106.3907,107.2072,106.3556,106.8385,251736.0
2020-03-06 15:55:00,121.69,122.61,121.55,121.71,451361.0,106.8385,107.6462,106.7155,106.856,451361.0
2020-03-09 09:30:00,115.27,115.75,115.13,115.43,10512.0,101.202,101.6234,101.0791,101.3425,10512.0
2020-03-09 09:35:00,115.43,115.43,115.43,115.43,0.0,101.3425,101.3425,101.3425,101.3425,0.0
2020-03-09 09:40:00,115.43,115.43,115.43,115.43,0.0,101.3425,101.3425,101.3425,101.3425,0.0
2020-03-09 09:45:00,115.43,115.43,115.43,115.43,0.0,101.3425,101.3425,101.3425,101.3425,0.0
2020-03-09 09:50:00,116.2,118.24,115.41,117.37,445010.0,102.0185,103.8095,101.3249,103.0457,445010.0
2020-03-09 09:55:00,117.24,119.35,117.15,118.39,197414.0,102.9316,104.784,102.8525,103.9412,197414.0
2020-03-09 10:00:00,118.47,118.77,117.27,117.42,236910.0,104.0114,104.2748,102.9579,103.0896,236910.0
2020-03-09 10:05:00,117.47,118.9,117.14,118.69,209450.0,103.1335,104.389,102.8438,104.2046,209450.0
2020-03-09 10:10:00,118.79,118.83,117.77,118.02,129719.0,104.2924,104.3275,103.3969,103.6164,129719.0
2020-03-09 10:15:00,118.05,118.79,117.87,117.95,138978.0,103.6427,104.2924,103.4847,103.5549,138978.0
2020-03-09 10:20:00,118.04,118.51,117.75,118.15,120257.0,103.6339,104.0466,103.3793,103.7305,120257.0
2020-03-09 10:25:00,118.15,118.98,117.83,118.44,121656.0,103.7305,104.4592,103.4496,103.9851,121656.0
2020-03-09 10:30:00,118.34,118.58,117.99,118.14,88080.0,103.8973,104.108,103.59,103.7217,88080.0
2020-03-09 10:35:00,118.13,118.35,117.62,118.22,90840.0,103.7129,103.9061,103.2652,103.792,90840.0
2020-03-09 10:40:00,118.27,118.31,117.64,117.7,178855.0,103.8359,103.871,103.2827,103.3354,178855.0
2020-03-09 10:45:00,117.72,118.03,117.56,117.63,159127.0,103.353,103.6251,103.2125,103.274,159127.0
2020-03-09 10:50:00,117.69,117.69,116.75,116.77,97234.0,103.3266,103.3266,102.5014,102.5189,97234.0
2020-03-09 10:55:00,116.74,116.89,116.0,116.15,87660.0,102.4926,102.6243,101.8429,101.9746,87660.0
2020-03-09 11:00:00,116.13,116.97,116.05,116.85,152414.0,101.957,102.6945,101.8868,102.5892,152414.0
2020-03-09 11:05:00,116.83,117.09,116.73,117.01,88460.0,102.5716,102.7999,102.4838,102.7296,88460.0
2020-03-09 11:10:00,117.0,117.39,117.0,117.26,63136.0,102.7208,103.0633,102.7208,102.9491,63136.0
2020-03-09 11:15:00,117.21,118.26,117.17,118.18,75210.0,102.9052,103.8271,102.8701,103.7568,75210.0
2020-03-09 11:20:00,118.14,118.51,118.1,118.42,60788.0,103.7217,104.0466,103.6866,103.9675,60788.0
2020-03-09 11:25:00,118.38,118.53,118.11,118.31,52527.0,103.9324,104.0641,103.6954,103.871,52527.0
2020-03-09 11:30:00,118.27,118.46,117.85,118.46,64522.0,103.8359,104.0027,103.4671,104.0027,64522.0
2020-03-09 11:35:00,118.4,119.1,118.36,118.95,124676.0,103.95,104.5646,103.9149,104.4329,124676.0
2020-03-09 11:40:00,118.91,119.48,118.91,119.41,100432.0,104.3977,104.8982,104.3977,104.8367,100432.0
2020-03-09 11:45:00,119.41,119.92,119.3,119.89,59734.0,104.8367,105.2845,104.7401,105.2581,59734.0
2020-03-09 11:50:00,119.86,120.03,119.28,119.33,70619.0,105.2318,105.3811,104.7226,104.7665,70619.0
2020-03-09 11:55:00,119.31,119.39,118.94,118.94,52325.0,104.7489,104.8192,104.4241,104.4241,52325.0
2020-03-09 12:00:00,118.93,119.03,118.75,118.95,121185.0,104.4153,104.5031,104.2573,104.4329,121185.0
2020-03-09 12:05:00,118.93,119.51,118.89,119.32,65475.0,104.4153,104.9245,104.3802,104.7577,65475.0
2020-03-09 12:10:00,119.34,119.56,119.11,119.22,57987.0,104.7753,104.9684,104.5733,104.6699,57987.0
2020-03-09 12:15:00,119.27,119.45,118.82,119.11,83327.0,104.7138,104.8718,104.3187,104.5733,83327.0
2020-03-09 12:20:00,119.06,119.29,118.91,119.03,66206.0,104.5294,104.7314,104.3977,104.5031,66206.0
2020-03-09 12:25:00,119.03,119.21,118.9,118.99,124307.0,104.5031,104.6611,104.389,104.468,124307.0
2020-03-09 12:30:00,118.96,119.22,118.54,118.67,147205.0,104.4416,104.6699,104.0729,104.187,147205.0
2020-03-09 12:35:00,118.67,118.73,118.23,118.62,87917.0,104.187,104.2397,103.8007,104.1431,87917.0
2020-03-09 12:40:00,118.62,118.8,117.67,117.9,157775.0,104.1431,104.3012,103.3091,103.511,157775.0
2020-03-09 12:45:00,117.93,118.14,117.67,117.86,95014.0,103.5373,103.7217,103.3091,103.4759,95014.0
2020-03-09 12:50:00,117.87,118.43,117.82,118.37,52367.0,103.4847,103.9763,103.4408,103.9236,52367.0
2020-03-09 12:55:00,118.35,118.58,118.01,118.25,45788.0,103.9061,104.108,103.6076,103.8183,45788.0
2020-03-09 13:00:00,118.18,118.56,118.04,118.05,59781.0,103.7568,104.0905,103.6339,103.6427,59781.0
2020-03-09 13:05:00,118.07,118.26,117.79,118.01,57229.0,103.6603,103.8271,103.4144,103.6076,57229.0
2020-03-09 13:10:00,117.97,118.57,117.92,118.5,50285.0,103.5725,104.0992,103.5286,104.0378,50285.0
2020-03-09 13:15:00,118.48,118.5,118.14,118.21,49543.0,104.0202,104.0378,103.7217,103.7832,49543.0
2020-03-09 13:20:00,118.18,118.27,117.7,118.08,43613.0,103.7568,103.8359,103.3354,103.669,43613.0
2020-03-09 13:25:00,118.09,118.12,117.62,117.8,50821.0,103.6778,103.7042,103.2652,103.4232,50821.0
2020-03-09 13:30:00,117.8,117.81,117.19,117.21,59047.0,103.4232,103.432,102.8877,102.9052,59047.0
2020-03-09 13:35:00,117.22,117.4,116.88,116.97,50521.0,102.914,103.072,102.6155,102.6945,50521.0
2020-03-09 13:40:00,116.94,117.18,116.6,116.84,53090.0,102.6682,102.8789,102.3697,102.5804,53090.0
2020-03-09 13:45:00,116.81,117.21,116.72,117.05,58835.0,102.554,102.9052,102.475,102.7647,58835.0
2020-03-09 13:50:00,117.04,117.05,116.35,116.42,43311.0,102.756,102.7647,102.1502,102.2116,43311.0
2020-03-09 13:55:00,116.45,116.7,116.21,116.47,51258.0,102.238,102.4575,102.0273,102.2555,51258.0
2020-03-09 14:00:00,116.46,116.67,115.88,115.88,100748.0,102.2468,102.4311,101.7375,101.7375,100748.0
2020-03-09 14:05:00,115.85,116.34,115.67,115.94,107495.0,101.7112,102.1414,101.5532,101.7902,107495.0
2020-03-09 14:10:00,115.91,116.46,115.87,116.13,95859.0,101.7639,102.2468,101.7288,101.957,95859.0
2020-03-09 14:15:00,116.13,116.94,116.11,116.86,98049.0,101.957,102.6682,101.9395,102.5979,98049.0
2020-03-09 14:20:00,116.88,117.09,116.46,116.46,82356.0,102.6155,102.7999,102.2468,102.2468,82356.0
2020-03-09 14:25:00,116.46,116.59,116.18,116.21,60936.0,102.2468,102.3609,102.0009,102.0273,60936.0
2020-03-09 14:30:00,116.15,116.2,115.74,115.93,89654.0,101.9746,102.0185,101.6146,101.7814,89654.0
2020-03-09 14:35:00,115.96,117.34,115.49,116.24,129917.0,101.8078,103.0194,101.3951,102.0536,129917.0
2020-03-09 14:40:00,116.24,116.38,115.12,115.46,117574.0,102.0536,102.1765,101.0703,101.3688,117574.0
2020-03-09 14:45:00,115.55,116.11,115.32,115.56,97782.0,101.4478,101.9395,101.2459,101.4566,97782.0
2020-03-09 14:50:00,115.53,116.73,115.49,116.73,110373.0,101.4303,102.4838,101.3951,102.4838,110373.0
2020-03-09 14:55:00,116.69,116.8,116.21,116.21,101932.0,102.4487,102.5453,102.0273,102.0273,101932.0
2020-03-09 15:00:00,116.2,117.29,116.01,117.01,120017.0,102.0185,102.9755,101.8517,102.7296,120017.0
2020-03-09 15:05:00,117.05,117.08,116.26,116.52,96963.0,102.7647,102.7911,102.0712,102.2994,96963.0
2020-03-09 15:10:00,116.5,116.61,115.91,115.91,101931.0,102.2819,102.3784,101.7639,101.7639,101931.0
2020-03-09 15:15:00,115.91,116.71,115.8,116.13,118562.0,101.7639,102.4662,101.6673,101.957,118562.0
2020-03-09 15:20:00,116.11,116.98,115.77,116.84,90164.0,101.9395,102.7033,101.641,102.5804,90164.0
2020-03-09 15:25:00,116.89,117.5,116.76,116.9,105012.0,102.6243,103.1598,102.5101,102.6331,105012.0
2020-03-09 15:30:00,116.87,116.91,116.13,116.37,114345.0,102.6067,102.6418,101.957,102.1677,114345.0
2020-03-09 15:35:00,116.42,117.53,116.4,117.46,110664.0,102.2116,103.1862,102.1941,103.1247,110664.0
2020-03-09 15:40:00,117.5,117.59,117.03,117.24,179623.0,103.1598,103.2388,102.7472,102.9316,179623.0
2020-03-09 15:45:00,117.26,117.68,116.66,117.28,158747.0,102.9491,103.3179,102.4223,102.9667,158747.0
2020-03-09 15:50:00,117.16,117.42,116.32,117.29,242629.0,102.8613,103.0896,102.1238,102.9755,242629.0
2020-03-09 15:55:00,117.26,117.28,115.92,116.0,619162.0,102.9491,102.9667,101.7727,101.8429,619162.0
2020-03-10 09:30:00,118.96,119.4,118.01,119.26,468576.0,104.4416,104.8279,103.6076,104.705,468576.0
2020-03-10 09:35:00,119.32,119.89,118.85,119.84,166138.0,104.7577,105.2581,104.3451,105.2142,166138.0
2020-03-10 09:40:00,119.82,119.93,118.81,119.14,137943.0,105.1967,105.2933,104.3099,104.5997,137943.0
2020-03-10 09:45:00,119.13,119.55,118.97,119.5,171764.0,104.5909,104.9596,104.4504,104.9157,171764.0
2020-03-10 09:50:00,119.5,119.59,119.11,119.31,118960.0,104.9157,104.9948,104.5733,104.7489,118960.0
2020-03-10 09:55:00,119.34,119.61,118.88,119.01,118732.0,104.7753,105.0123,104.3714,104.4855,118732.0
2020-03-10 10:00:00,119.03,119.29,118.82,119.24,105151.0,104.5031,104.7314,104.3187,104.6875,105151.0
2020-03-10 10:05:00,119.24,119.7,118.94,119.59,78715.0,104.6875,105.0913,104.4241,104.9948,78715.0
2020-03-10 10:10:00,119.61,120.1,119.61,119.87,88101.0,105.0123,105.4425,105.0123,105.2406,88101.0
2020-03-10 10:15:00,119.88,119.98,119.45,119.69,81785.0,105.2494,105.3372,104.8718,105.0825,81785.0
2020-03-10 10:20:00,119.75,119.87,118.96,118.98,78414.0,105.1352,105.2406,104.4416,104.4592,78414.0
2020-03-10 10:25:00,118.97,119.02,118.08,118.17,88598.0,104.4504,104.4943,103.669,103.7481,88598.0
2020-03-10 10:30:00,118.18,118.28,117.37,117.46,97573.0,103.7568,103.8446,103.0457,103.1247,97573.0
2020-03-10 10:35:00,117.46,117.65,117.22,117.37,67418.0,103.1247,103.2915,102.914,103.0457,67418.0
2020-03-10 10:40:00,117.42,117.47,117.0,117.17,69253.0,103.0896,103.1335,102.7208,102.8701,69253.0
2020-03-10 10:45:00,117.2,117.46,116.76,116.87,85572.0,102.8964,103.1247,102.5101,102.6067,85572.0
2020-03-10 10:50:00,116.85,116.96,116.21,116.29,88297.0,102.5892,102.6857,102.0273,102.0975,88297.0
2020-03-10 10:55:00,116.28,116.99,116.26,116.32,80213.0,102.0887,102.7121,102.0712,102.1238,80213.0
2020-03-10 11:00:00,116.35,116.8,116.29,116.66,67687.0,102.1502,102.5453,102.0975,102.4223,67687.0
2020-03-10 11:05:00,116.65,117.32,116.49,117.23,72190.0,102.4136,103.0018,102.2731,102.9228,72190.0
2020-03-10 11:10:00,117.2,117.26,116.23,116.35,76758.0,102.8964,102.9491,102.0448,102.1502,76758.0
2020-03-10 11:15:00,116.34,116.84,116.17,116.23,78895.0,102.1414,102.5804,101.9921,102.0448,78895.0
2020-03-10 11:20:00,116.3,116.38,115.45,115.46,88680.0,102.1063,102.1765,101.36,101.3688,88680.0
2020-03-10 11:25:00,115.46,115.9,115.01,115.15,134514.0,101.3688,101.7551,100.9737,101.0966,134514.0
2020-03-10 11:30:00,115.21,115.6,114.86,115.35,98807.0,101.1493,101.4917,100.842,101.2722,98807.0
2020-03-10 11:35:00,115.31,115.64,115.03,115.58,83912.0,101.2371,101.5268,100.9913,101.4742,83912.0
2020-03-10 11:40:00,115.59,115.93,115.21,115.84,94190.0,101.4829,101.7814,101.1493,101.7024,94190.0
2020-03-10 11:45:00,115.87,116.25,115.6,116.05,95512.0,101.7288,102.0624,101.4917,101.8868,95512.0
2020-03-10 11:50:00,116.03,116.25,115.15,115.38,67880.0,101.8692,102.0624,101.0966,101.2986,67880.0
2020-03-10 11:55:00,115.33,115.63,114.75,115.25,75598.0,101.2547,101.518,100.7454,101.1844,75598.0
2020-03-10 12:00:00,115.27,116.61,115.27,115.65,76589.0,101.202,102.3784,101.202,101.5356,76589.0
2020-03-10 12:05:00,115.73,116.04,115.49,115.82,71168.0,101.6058,101.878,101.3951,101.6849,71168.0
2020-03-10 12:10:00,115.88,116.95,115.87,116.65,68659.0,101.7375,102.677,101.7288,102.4136,68659.0
2020-03-10 12:15:00,116.71,117.08,116.42,116.6,51589.0,102.4662,102.7911,102.2116,102.3697,51589.0
2020-03-10 12:20:00,116.6,116.6,115.95,116.26,48334.0,102.3697,102.3697,101.799,102.0712,48334.0
2020-03-10 12:25:00,116.24,116.31,115.52,115.52,80113.0,102.0536,102.1151,101.4215,101.4215,80113.0
2020-03-10 12:30:00,115.46,115.53,114.54,114.85,160107.0,101.3688,101.4303,100.5611,100.8332,160107.0
2020-03-10 12:35:00,114.82,115.58,114.44,115.44,76556.0,100.8069,101.4742,100.4733,101.3512,76556.0
2020-03-10 12:40:00,115.48,115.97,115.1,115.92,58171.0,101.3864,101.8166,101.0527,101.7727,58171.0
2020-03-10 12:45:00,115.94,116.16,115.6,115.87,55621.0,101.7902,101.9834,101.4917,101.7288,55621.0
2020-03-10 12:50:00,115.94,116.71,115.62,116.61,49060.0,101.7902,102.4662,101.5093,102.3784,49060.0
2020-03-10 12:55:00,116.57,116.65,116.05,116.11,38658.0,102.3433,102.4136,101.8868,101.9395,38658.0
2020-03-10 13:00:00,116.09,116.12,115.14,115.65,61435.0,101.9219,101.9482,101.0878,101.5356,61435.0
2020-03-10 13:05:00,115.77,116.49,115.4,116.3,52481.0,101.641,102.2731,101.3161,102.1063,52481.0
2020-03-10 13:10:00,116.36,116.65,115.82,116.62,53575.0,102.159,102.4136,101.6849,102.3872,53575.0
2020-03-10 13:15:00,116.63,116.97,116.19,116.65,73701.0,102.396,102.6945,102.0097,102.4136,73701.0
2020-03-10 13:20:00,116.63,117.25,116.63,116.82,48695.0,102.396,102.9403,102.396,102.5628,48695.0
2020-03-10 13:25:00,116.83,116.9,116.14,116.26,67630.0,102.5716,102.6331,101.9658,102.0712,67630.0
2020-03-10 13:30:00,116.32,116.44,115.5,116.3,92138.0,102.1238,102.2292,101.4039,102.1063,92138.0
2020-03-10 13:35:00,116.31,116.35,115.5,115.86,57380.0,102.1151,102.1502,101.4039,101.72,57380.0
2020-03-10 13:40:00,115.85,116.2,115.35,115.97,74058.0,101.7112,102.0185,101.2722,101.8166,74058.0
2020-03-10 13:45:00,115.97,116.02,115.38,115.45,70520.0,101.8166,101.8605,101.2986,101.36,70520.0
2020-03-10 13:50:00,115.44,115.75,115.21,115.23,91029.0,101.3512,101.6234,101.1493,101.1669,91029.0
2020-03-10 13:55:00,115.25,115.76,115.23,115.64,85112.0,101.1844,101.6322,101.1669,101.5268,85112.0
2020-03-10 14:00:00,115.65,115.71,115.23,115.48,63982.0,101.5356,101.5883,101.1669,101.3864,63982.0
2020-03-10 14:05:00,115.45,115.83,115.16,115.8,58720.0,101.36,101.6936,101.1054,101.6673,58720.0
2020-03-10 14:10:00,115.76,116.4,115.66,116.39,42885.0,101.6322,102.1941,101.5444,102.1853,42885.0
2020-03-10 14:15:00,116.4,116.46,115.84,116.06,78282.0,102.1941,102.2468,101.7024,101.8956,78282.0
2020-03-10 14:20:00,116.11,116.27,115.48,115.52,57864.0,101.9395,102.0799,101.3864,101.4215,57864.0
2020-03-10 14:25:00,115.5,116.46,115.42,116.34,69282.0,101.4039,102.2468,101.3337,102.1414,69282.0
2020-03-10 14:30:00,116.38,116.59,116.23,116.36,38989.0,102.1765,102.3609,102.0448,102.159,38989.0
2020-03-10 14:35:00,116.35,116.54,116.01,116.08,51967.0,102.1502,102.317,101.8517,101.9131,51967.0
2020-03-10 14:40:00,116.08,116.95,116.02,116.72,64247.0,101.9131,102.677,101.8605,102.475,64247.0
2020-03-10 14:45:00,116.72,117.61,116.62,117.55,60774.0,102.475,103.2564,102.3872,103.2037,60774.0
2020-03-10 14:50:00,117.55,117.64,116.99,117.56,83112.0,103.2037,103.2827,102.7121,103.2125,83112.0
2020-03-10 14:55:00,117.59,117.75,116.86,117.13,73985.0,103.2388,103.3793,102.5979,102.835,73985.0
2020-03-10 15:00:00,117.23,118.06,117.11,117.95,83461.0,102.9228,103.6515,102.8174,103.5549,83461.0
2020-03-10 15:05:00,117.99,118.25,117.91,117.97,58251.0,103.59,103.8183,103.5198,103.5725,58251.0
2020-03-10 15:10:00,117.99,118.53,117.97,118.27,63779.0,103.59,104.0641,103.5725,103.8359,63779.0
2020-03-10 15:15:00,118.34,119.27,117.98,119.12,73868.0,103.8973,104.7138,103.5812,104.5821,73868.0
2020-03-10 15:20:00,119.11,119.82,118.85,119.29,74794.0,104.5733,105.1967,104.3451,104.7314,74794.0
2020-03-10 15:25:00,119.25,119.31,118.42,118.65,69546.0,104.6962,104.7489,103.9675,104.1695,69546.0
2020-03-10 15:30:00,118.65,119.34,118.18,118.49,127326.0,104.1695,104.7753,103.7568,104.029,127326.0
2020-03-10 15:35:00,118.52,119.71,118.32,119.6,101378.0,104.0553,105.1001,103.8797,105.0035,101378.0
2020-03-10 15:40:00,119.61,119.82,119.03,119.06,112572.0,105.0123,105.1967,104.5031,104.5294,112572.0
2020-03-10 15:45:00,119.1,120.0,119.04,119.94,141893.0,104.5646,105.3547,104.5119,105.302,141893.0
2020-03-10 15:50:00,119.9,120.41,119.72,120.32,230669.0,105.2669,105.7147,105.1089,105.6357,230669.0
2020-03-10 15:55:00,120.34,120.82,119.92,120.59,489944.0,105.6532,106.0746,105.2845,105.8727,489944.0
2020-03-11 09:30:00,117.6,118.27,117.45,117.95,22812.0,103.2476,103.8359,103.1159,103.5549,22812.0
2020-03-11 09:35:00,117.94,118.44,117.58,117.68,413450.0,103.5461,103.9851,103.2301,103.3179,413450.0
2020-03-11 09:40:00,117.67,118.24,117.45,118.0,168559.0,103.3091,103.8095,103.1159,103.5988,168559.0
2020-03-11 09:45:00,117.97,117.97,117.38,117.38,73091.0,103.5725,103.5725,103.0545,103.0545,73091.0
2020-03-11 09:50:00,117.29,117.79,117.17,117.51,112147.0,102.9755,103.4144,102.8701,103.1686,112147.0
2020-03-11 09:55:00,117.49,117.91,117.29,117.85,61581.0,103.151,103.5198,102.9755,103.4671,61581.0
2020-03-11 10:00:00,117.83,117.95,117.51,117.64,69939.0,103.4496,103.5549,103.1686,103.2827,69939.0
2020-03-11 10:05:00,117.62,117.75,117.1,117.34,72739.0,103.2652,103.3793,102.8086,103.0194,72739.0
2020-03-11 10:10:00,117.4,117.55,117.08,117.34,63855.0,103.072,103.2037,102.7911,103.0194,63855.0
2020-03-11 10:15:00,117.32,117.47,116.74,116.85,96232.0,103.0018,103.1335,102.4926,102.5892,96232.0
2020-03-11 10:20:00,116.81,116.87,116.4,116.54,59525.0,102.554,102.6067,102.1941,102.317,59525.0
2020-03-11 10:25:00,116.54,116.62,116.1,116.23,92626.0,102.317,102.3872,101.9307,102.0448,92626.0
2020-03-11 10:30:00,116.23,116.54,115.92,116.48,82454.0,102.0448,102.317,101.7727,102.2643,82454.0
2020-03-11 10:35:00,116.44,116.49,115.6,115.62,76894.0,102.2292,102.2731,101.4917,101.5093,76894.0
2020-03-11 10:40:00,115.59,115.61,115.01,115.1,118044.0,101.4829,101.5005,100.9737,101.0527,118044.0
2020-03-11 10:45:00,115.11,115.67,114.85,114.91,132222.0,101.0615,101.5532,100.8332,100.8859,132222.0
2020-03-11 10:50:00,114.92,115.32,114.81,115.26,119686.0,100.8947,101.2459,100.7981,101.1932,119686.0
2020-03-11 10:55:00,115.23,115.36,114.83,115.11,126722.0,101.1669,101.281,100.8157,101.0615,126722.0
2020-03-11 11:00:00,115.13,115.44,114.75,114.77,145815.0,101.0791,101.3512,100.7454,100.763,145815.0
2020-03-11 11:05:00,114.8,114.92,114.53,114.71,130130.0,100.7893,100.8947,100.5523,100.7103,130130.0
2020-03-11 11:10:00,114.7,115.24,114.55,115.06,61619.0,100.7015,101.1756,100.5699,101.0176,61619.0
2020-03-11 11:15:00,115.03,115.07,114.24,114.27,83964.0,100.9913,101.0264,100.2977,100.324,83964.0
2020-03-11 11:20:00,114.28,114.34,113.96,114.03,96254.0,100.3328,100.3855,100.0519,100.1133,96254.0
2020-03-11 11:25:00,114.0,114.44,114.0,114.3,61473.0,100.087,100.4733,100.087,100.3504,61473.0
2020-03-11 11:30:00,114.31,114.55,114.03,114.55,69244.0,100.3591,100.5699,100.1133,100.5699,69244.0
2020-03-11 11:35:00,114.53,115.0,114.38,114.95,76037.0,100.5523,100.9649,100.4206,100.921,76037.0
2020-03-11 11:40:00,114.95,115.07,114.43,114.44,45547.0,100.921,101.0264,100.4645,100.4733,45547.0
2020-03-11 11:45:00,114.44,114.66,114.23,114.57,60302.0,100.4733,100.6664,100.2889,100.5874,60302.0
2020-03-11 11:50:00,114.61,114.79,114.18,114.28,57846.0,100.6225,100.7806,100.245,100.3328,57846.0
2020-03-11 11:55:00,114.25,114.66,114.14,114.58,56489.0,100.3065,100.6664,100.2099,100.5962,56489.0
2020-03-11 12:00:00,114.57,114.81,114.26,114.77,48083.0,100.5874,100.7981,100.3152,100.763,48083.0
2020-03-11 12:05:00,114.79,115.02,114.55,114.92,48439.0,100.7806,100.9825,100.5699,100.8947,48439.0
2020-03-11 12:10:00,114.94,115.16,114.73,115.03,47690.0,100.9123,101.1054,100.7279,100.9913,47690.0
2020-03-11 12:15:00,115.05,115.23,114.96,115.1,60273.0,101.0088,101.1669,100.9298,101.0527,60273.0
2020-03-11 12:20:00,115.1,115.23,114.47,114.5,137150.0,101.0527,101.1669,100.4996,100.526,137150.0
2020-03-11 12:25:00,114.49,114.5,113.94,114.05,90438.0,100.5172,100.526,100.0343,100.1309,90438.0
2020-03-11 12:30:00,114.08,114.45,113.92,114.08,56225.0,100.1572,100.4821,100.0167,100.1572,56225.0
2020-03-11 12:35:00,114.13,114.27,113.98,114.06,49055.0,100.2011,100.324,100.0694,100.1397,49055.0
2020-03-11 12:40:00,114.03,114.11,113.65,113.9,74540.0,100.1133,100.1836,99.7797,99.9992,74540.0
2020-03-11 12:45:00,113.91,114.13,113.55,113.69,73316.0,100.008,100.2011,99.6919,99.8148,73316.0
2020-03-11 12:50:00,113.73,114.19,113.63,113.73,45892.0,99.8499,100.2538,99.7621,99.8499,45892.0
2020-03-11 12:55:00,113.69,114.05,113.52,113.91,83354.0,99.8148,100.1309,99.6656,100.008,83354.0
2020-03-11 13:00:00,113.9,113.9,113.4,113.47,115079.0,99.9992,99.9992,99.5602,99.6217,115079.0
2020-03-11 13:05:00,113.43,113.61,113.32,113.42,86925.0,99.5865,99.7446,99.49,99.5778,86925.0
2020-03-11 13:10:00,113.45,113.75,113.43,113.62,44689.0,99.6041,99.8675,99.5865,99.7534,44689.0
2020-03-11 13:15:00,113.62,114.18,113.61,114.12,60452.0,99.7534,100.245,99.7446,100.1923,60452.0
2020-03-11 13:20:00,114.11,114.34,113.81,113.81,93479.0,100.1836,100.3855,99.9202,99.9202,93479.0
2020-03-11 13:25:00,113.85,114.41,113.76,114.07,75707.0,99.9553,100.4469,99.8763,100.1484,75707.0
2020-03-11 13:30:00,114.06,114.28,113.74,113.81,57868.0,100.1397,100.3328,99.8587,99.9202,57868.0
2020-03-11 13:35:00,113.84,113.86,113.57,113.66,61065.0,99.9465,99.9641,99.7095,99.7885,61065.0
2020-03-11 13:40:00,113.64,113.69,113.35,113.39,59606.0,99.7709,99.8148,99.5163,99.5514,59606.0
2020-03-11 13:45:00,113.38,113.9,113.32,113.74,91453.0,99.5426,99.9992,99.49,99.8587,91453.0
2020-03-11 13:50:00,113.71,113.75,113.08,113.15,80747.0,99.8324,99.8675,99.2793,99.3407,80747.0
2020-03-11 13:55:00,113.17,113.6,113.16,113.2,94566.0,99.3583,99.7358,99.3495,99.3846,94566.0
2020-03-11 14:00:00,113.22,113.39,112.63,112.63,170972.0,99.4022,99.5514,98.8842,98.8842,170972.0
2020-03-11 14:05:00,112.69,112.93,112.28,112.3,137250.0,98.9369,99.1476,98.5769,98.5945,137250.0
2020-03-11 14:10:00,112.27,112.31,112.03,112.18,250668.0,98.5681,98.6032,98.3574,98.4891,250668.0
2020-03-11 14:15:00,112.17,112.34,111.97,111.97,187199.0,98.4803,98.6296,98.3047,98.3047,187199.0
2020-03-11 14:20:00,111.98,111.99,111.69,111.72,164976.0,98.3135,98.3223,98.0589,98.0852,164976.0
2020-03-11 14:25:00,111.73,111.95,111.47,111.57,107199.0,98.094,98.2872,97.8658,97.9535,107199.0
2020-03-11 14:30:00,111.55,112.0,111.49,111.57,240470.0,97.936,98.3311,97.8833,97.9535,240470.0
2020-03-11 14:35:00,111.6,111.97,111.31,111.79,128908.0,97.9799,98.3047,97.7253,98.1467,128908.0
2020-03-11 14:40:00,111.78,112.37,111.26,111.33,276962.0,98.1379,98.6559,97.6814,97.7428,276962.0
2020-03-11 14:45:00,111.32,111.5,111.0,111.09,265990.0,97.7341,97.8921,97.4531,97.5321,265990.0
2020-03-11 14:50:00,111.1,111.28,110.73,110.96,320308.0,97.5409,97.6989,97.2161,97.418,320308.0
2020-03-11 14:55:00,110.99,111.17,110.86,110.98,283916.0,97.4443,97.6024,97.3302,97.4356,283916.0
2020-03-11 15:00:00,111.0,111.38,110.9,111.18,436351.0,97.4531,97.7867,97.3653,97.6111,436351.0
2020-03-11 15:05:00,111.2,111.23,110.7,111.02,184192.0,97.6287,97.655,97.1897,97.4707,184192.0
2020-03-11 15:10:00,111.04,111.38,110.96,110.98,149506.0,97.4882,97.7867,97.418,97.4356,149506.0
2020-03-11 15:15:00,110.99,111.79,110.99,111.69,205391.0,97.4443,98.1467,97.4443,98.0589,205391.0
2020-03-11 15:20:00,111.67,111.87,111.12,111.22,287501.0,98.0413,98.2169,97.5585,97.6463,287501.0
2020-03-11 15:25:00,111.24,112.18,111.23,112.08,290704.0,97.6638,98.4891,97.655,98.4013,290704.0
2020-03-11 15:30:00,112.04,113.49,112.01,113.21,349260.0,98.3662,99.6392,98.3398,99.3934,349260.0
2020-03-11 15:35:00,113.22,113.34,112.78,112.95,365873.0,99.4022,99.5075,99.0159,99.1651,365873.0
2020-03-11 15:40:00,112.97,113.12,112.31,112.45,362557.0,99.1827,99.3144,98.6032,98.7261,362557.0
2020-03-11 15:45:00,112.46,112.97,112.0,112.49,302205.0,98.7349,99.1827,98.3311,98.7613,302205.0
2020-03-11 15:50:00,112.39,113.09,110.68,111.48,713458.0,98.6735,99.288,97.1722,97.8745,713458.0
2020-03-11 15:55:00,111.3,112.58,111.3,111.56,822700.0,97.7165,98.8403,97.7165,97.9448,822700.0
2020-03-12 09:30:00,103.0,105.07,102.65,104.75,67059.0,90.4295,92.2468,90.1222,91.9659,67059.0
2020-03-12 09:35:00,104.84,105.19,104.36,104.36,11246.0,92.0449,92.3522,91.6235,91.6235,11246.0
2020-03-12 09:40:00,104.36,104.36,104.36,104.36,0.0,91.6235,91.6235,91.6235,91.6235,0.0
2020-03-12 09:45:00,104.36,104.36,104.36,104.36,0.0,91.6235,91.6235,91.6235,91.6235,0.0
2020-03-12 09:50:00,104.36,104.36,104.36,104.36,0.0,91.6235,91.6235,91.6235,91.6235,0.0
2020-03-12 09:55:00,103.77,107.55,101.0,107.37,1148109.0,91.1055,94.4242,88.6736,94.2661,1148109.0
2020-03-12 10:00:00,107.36,107.38,105.0,105.13,281824.0,94.2574,94.2749,92.1854,92.2995,281824.0
2020-03-12 10:05:00,105.25,105.9,103.94,104.38,285444.0,92.4049,92.9755,91.2547,91.641,285444.0
2020-03-12 10:10:00,104.31,106.0,103.98,104.88,474539.0,91.5796,93.0633,91.2899,92.08,474539.0
2020-03-12 10:15:00,104.88,105.59,104.69,104.98,250793.0,92.08,92.7034,91.9132,92.1678,250793.0
2020-03-12 10:20:00,104.98,105.42,104.5,105.06,202616.0,92.1678,92.5541,91.7464,92.2381,202616.0
2020-03-12 10:25:00,105.15,106.05,104.87,104.94,319677.0,92.3171,93.1072,92.0712,92.1327,319677.0
2020-03-12 10:30:00,104.95,105.66,104.6,105.56,145458.0,92.1415,92.7648,91.8342,92.677,145458.0
2020-03-12 10:35:00,105.57,105.8,105.02,105.1,238358.0,92.6858,92.8877,92.2029,92.2732,238358.0
2020-03-12 10:40:00,105.11,105.57,104.7,105.08,146102.0,92.282,92.6858,91.922,92.2556,146102.0
2020-03-12 10:45:00,105.18,105.79,105.02,105.3,110857.0,92.3434,92.879,92.2029,92.4488,110857.0
2020-03-12 10:50:00,105.31,105.88,105.13,105.78,163091.0,92.4575,92.958,92.2995,92.8702,163091.0
2020-03-12 10:55:00,105.77,105.83,105.0,105.06,149454.0,92.8614,92.9141,92.1854,92.2381,149454.0
2020-03-12 11:00:00,105.04,105.04,103.95,104.66,259001.0,92.2205,92.2205,91.2635,91.8869,259001.0
2020-03-12 11:05:00,104.68,104.69,103.86,104.02,172824.0,91.9044,91.9132,91.1845,91.325,172824.0
2020-03-12 11:10:00,104.03,104.33,103.72,103.78,214382.0,91.3338,91.5971,91.0616,91.1143,214382.0
2020-03-12 11:15:00,103.78,104.53,103.78,104.3,296732.0,91.1143,91.7727,91.1143,91.5708,296732.0
2020-03-12 11:20:00,104.25,104.49,103.75,104.41,107924.0,91.5269,91.7376,91.0879,91.6674,107924.0
2020-03-12 11:25:00,104.36,105.03,104.12,104.91,142625.0,91.6235,92.2117,91.4128,92.1064,142625.0
2020-03-12 11:30:00,104.9,105.31,104.17,104.21,169138.0,92.0976,92.4575,91.4567,91.4918,169138.0
2020-03-12 11:35:00,104.29,104.7,103.52,103.66,151241.0,91.562,91.922,90.886,91.0089,151241.0
2020-03-12 11:40:00,103.7,103.88,103.42,103.77,99996.0,91.044,91.2021,90.7982,91.1055,99996.0
2020-03-12 11:45:00,103.84,103.85,103.31,103.49,115441.0,91.1669,91.1757,90.7016,90.8597,115441.0
2020-03-12 11:50:00,103.47,103.65,102.98,103.31,144610.0,90.8421,91.0001,90.4119,90.7016,144610.0
2020-03-12 11:55:00,103.38,104.38,103.36,104.3,169735.0,90.7631,91.641,90.7455,91.5708,169735.0
2020-03-12 12:00:00,104.27,104.56,103.74,104.0,197829.0,91.5445,91.7991,91.0792,91.3074,197829.0
2020-03-12 12:05:00,104.01,104.44,103.82,103.83,163020.0,91.3162,91.6937,91.1494,91.1582,163020.0
2020-03-12 12:10:00,103.84,104.26,103.46,104.14,162915.0,91.1669,91.5357,90.8333,91.4303,162915.0
2020-03-12 12:15:00,104.14,104.52,103.48,103.72,138901.0,91.4303,91.764,90.8509,91.0616,138901.0
2020-03-12 12:20:00,103.75,104.7,103.66,104.5,245632.0,91.0879,91.922,91.0089,91.7464,245632.0
2020-03-12 12:25:00,104.43,104.98,104.22,104.64,180289.0,91.6849,92.1678,91.5006,91.8693,180289.0
2020-03-12 12:30:00,104.61,104.61,103.35,103.39,132315.0,91.843,91.843,90.7367,90.7719,132315.0
2020-03-12 12:35:00,103.44,104.0,102.97,103.44,129198.0,90.8158,91.3074,90.4031,90.8158,129198.0
2020-03-12 12:40:00,103.45,103.47,102.78,103.05,102467.0,90.8245,90.8421,90.2363,90.4734,102467.0
2020-03-12 12:45:00,103.08,103.73,102.98,103.59,153354.0,90.4997,91.0704,90.4119,90.9475,153354.0
2020-03-12 12:50:00,103.55,107.57,103.38,106.65,172500.0,90.9123,94.4417,90.7631,93.634,172500.0
2020-03-12 12:55:00,106.64,110.58,106.27,109.42,138063.0,93.6252,97.0844,93.3004,96.0659,138063.0
2020-03-12 13:00:00,109.45,111.24,107.72,110.92,202892.0,96.0923,97.6638,94.5734,97.3829,202892.0
2020-03-12 13:05:00,110.9,111.58,108.69,109.92,162723.0,97.3653,97.9623,95.425,96.5049,162723.0
2020-03-12 13:10:00,109.86,110.16,107.02,108.1,121085.0,96.4522,96.7156,93.9588,94.907,121085.0
2020-03-12 13:15:00,108.07,108.64,107.22,107.68,123647.0,94.8807,95.3811,94.1344,94.5383,123647.0
2020-03-12 13:20:00,107.72,107.8,106.94,106.95,112250.0,94.5734,94.6437,93.8886,93.8974,112250.0
2020-03-12 13:25:00,106.98,107.18,106.4,106.6,150765.0,93.9237,94.0993,93.4145,93.5901,150765.0
2020-03-12 13:30:00,106.58,107.28,106.04,106.23,98681.0,93.5725,94.1871,93.0985,93.2653,98681.0
2020-03-12 13:35:00,106.17,106.23,104.64,104.91,105354.0,93.2126,93.2653,91.8693,92.1064,105354.0
2020-03-12 13:40:00,104.98,105.78,104.42,105.6,63314.0,92.1678,92.8702,91.6762,92.7121,63314.0
2020-03-12 13:45:00,105.62,107.02,105.13,106.67,69499.0,92.7297,93.9588,92.2995,93.6516,69499.0
2020-03-12 13:50:00,106.67,107.49,105.73,105.92,73047.0,93.6516,94.3715,92.8263,92.9931,73047.0
2020-03-12 13:55:00,105.93,106.88,105.79,106.61,103027.0,93.0019,93.8359,92.879,93.5989,103027.0
2020-03-12 14:00:00,106.62,107.08,105.41,106.17,131170.0,93.6077,94.0115,92.5453,93.2126,131170.0
2020-03-12 14:05:00,106.1,106.57,105.4,105.93,67089.0,93.1511,93.5638,92.5366,93.0019,67089.0
2020-03-12 14:10:00,105.96,105.99,105.0,105.39,107300.0,93.0282,93.0546,92.1854,92.5278,107300.0
2020-03-12 14:15:00,105.38,105.78,104.85,105.03,164045.0,92.519,92.8702,92.0537,92.2117,164045.0
2020-03-12 14:20:00,105.07,105.35,104.29,104.3,104274.0,92.2468,92.4927,91.562,91.5708,104274.0
2020-03-12 14:25:00,104.34,105.67,104.17,105.09,110820.0,91.6059,92.7736,91.4567,92.2644,110820.0
2020-03-12 14:30:00,105.03,105.37,104.54,104.86,109791.0,92.2117,92.5102,91.7815,92.0625,109791.0
2020-03-12 14:35:00,104.9,105.07,104.19,104.69,91076.0,92.0976,92.2468,91.4742,91.9132,91076.0
2020-03-12 14:40:00,104.76,105.31,104.35,104.86,82402.0,91.9747,92.4575,91.6147,92.0625,82402.0
2020-03-12 14:45:00,104.9,105.98,104.45,105.94,90232.0,92.0976,93.0458,91.7025,93.0107,90232.0
2020-03-12 14:50:00,105.89,106.14,104.73,104.97,83758.0,92.9668,93.1862,91.9483,92.159,83758.0
2020-03-12 14:55:00,104.91,105.19,104.01,104.06,89730.0,92.1064,92.3522,91.3162,91.3601,89730.0
2020-03-12 15:00:00,104.06,104.3,103.65,103.76,144131.0,91.3601,91.5708,91.0001,91.0967,144131.0
2020-03-12 15:05:00,103.77,104.86,103.15,104.33,225841.0,91.1055,92.0625,90.5612,91.5971,225841.0
2020-03-12 15:10:00,104.28,105.82,103.91,104.02,190722.0,91.5532,92.9053,91.2284,91.325,190722.0
2020-03-12 15:15:00,104.04,104.04,103.13,103.35,148199.0,91.3425,91.3425,90.5436,90.7367,148199.0
2020-03-12 15:20:00,103.34,103.84,102.89,103.27,156327.0,90.728,91.1669,90.3329,90.6665,156327.0
2020-03-12 15:25:00,103.22,103.77,102.94,103.02,147114.0,90.6226,91.1055,90.3768,90.447,147114.0
2020-03-12 15:30:00,102.99,104.01,102.77,102.87,174068.0,90.4207,91.3162,90.2275,90.3153,174068.0
2020-03-12 15:35:00,102.85,103.47,102.64,103.45,179266.0,90.2978,90.8421,90.1134,90.8245,179266.0
2020-03-12 15:40:00,103.41,104.37,102.87,103.38,295187.0,90.7894,91.6323,90.3153,90.7631,295187.0
2020-03-12 15:45:00,103.41,103.99,102.77,103.51,316239.0,90.7894,91.2986,90.2275,90.8772,316239.0
2020-03-12 15:50:00,103.41,105.26,103.36,103.61,365970.0,90.7894,92.4136,90.7455,90.965,365970.0
2020-03-12 15:55:00,103.63,103.63,101.16,101.86,946709.0,90.9826,90.9826,88.814,89.4286,946709.0
2020-03-13 09:30:00,106.98,107.27,106.29,106.9,192967.0,93.9237,94.1783,93.3179,93.8535,192967.0
2020-03-13 09:35:00,106.95,108.17,106.9,107.95,663087.0,93.8974,94.9685,93.8535,94.7753,663087.0
2020-03-13 09:40:00,107.98,109.16,107.49,109.04,324599.0,94.8017,95.8377,94.3715,95.7323,324599.0
2020-03-13 09:45:00,109.04,109.87,107.94,107.98,167558.0,95.7323,96.461,94.7666,94.8017,167558.0
2020-03-13 09:50:00,107.96,107.98,107.26,107.33,246676.0,94.7841,94.8017,94.1696,94.231,246676.0
2020-03-13 09:55:00,107.33,107.99,107.17,107.92,291749.0,94.231,94.8105,94.0905,94.749,291749.0
2020-03-13 10:00:00,107.85,107.98,106.91,107.51,187199.0,94.6876,94.8017,93.8623,94.389,187199.0
2020-03-13 10:05:00,107.51,108.4,106.8,108.4,198880.0,94.389,95.1704,93.7657,95.1704,198880.0
2020-03-13 10:10:00,108.29,109.19,108.28,108.72,260000.0,95.0739,95.864,95.0651,95.4514,260000.0
2020-03-13 10:15:00,108.78,110.57,108.45,110.06,246505.0,95.504,97.0756,95.2143,96.6278,246505.0
2020-03-13 10:20:00,110.05,110.07,109.1,109.61,120432.0,96.6191,96.6366,95.785,96.2328,120432.0
2020-03-13 10:25:00,109.65,109.92,108.69,108.88,155725.0,96.2679,96.5049,95.425,95.5918,155725.0
2020-03-13 10:30:00,108.86,109.19,107.9,108.07,130202.0,95.5743,95.864,94.7314,94.8807,130202.0
2020-03-13 10:35:00,108.11,108.34,107.62,108.25,126607.0,94.9158,95.1177,94.4856,95.0387,126607.0
2020-03-13 10:40:00,108.32,108.46,107.5,107.6,111787.0,95.1002,95.2231,94.3803,94.4681,111787.0
2020-03-13 10:45:00,107.51,107.55,106.7,106.85,91026.0,94.389,94.4242,93.6779,93.8096,91026.0
2020-03-13 10:50:00,106.83,107.38,106.79,107.26,78208.0,93.792,94.2749,93.7569,94.1696,78208.0
2020-03-13 10:55:00,107.32,107.48,106.94,107.3,182617.0,94.2222,94.3627,93.8886,94.2047,182617.0
2020-03-13 11:00:00,107.37,108.36,107.37,108.17,97693.0,94.2661,95.1353,94.2661,94.9685,97693.0
2020-03-13 11:05:00,108.09,108.37,107.78,108.31,88985.0,94.8983,95.1441,94.6261,95.0914,88985.0
2020-03-13 11:10:00,108.38,108.56,107.47,108.49,102226.0,95.1529,95.3109,94.3539,95.2494,102226.0
2020-03-13 11:15:00,108.49,108.49,107.19,107.8,104637.0,95.2494,95.2494,94.1081,94.6437,104637.0
2020-03-13 11:20:00,107.77,108.25,107.4,107.44,109496.0,94.6173,95.0387,94.2925,94.3276,109496.0
2020-03-13 11:25:00,107.37,108.01,106.2,106.2,127226.0,94.2661,94.828,93.2389,93.2389,127226.0
2020-03-13 11:30:00,106.17,106.97,105.41,105.76,197784.0,93.2126,93.9149,92.5453,92.8526,197784.0
2020-03-13 11:35:00,105.76,106.7,105.55,106.06,85780.0,92.8526,93.6779,92.6683,93.116,85780.0
2020-03-13 11:40:00,106.07,106.07,105.63,105.7,72246.0,93.1248,93.1248,92.7385,92.7999,72246.0
2020-03-13 11:45:00,105.74,106.08,105.57,105.7,88388.0,92.8351,93.1336,92.6858,92.7999,88388.0
2020-03-13 11:50:00,105.76,106.4,105.72,106.27,97631.0,92.8526,93.4145,92.8175,93.3004,97631.0
2020-03-13 11:55:00,106.29,107.47,106.29,107.27,103765.0,93.3179,94.3539,93.3179,94.1783,103765.0
2020-03-13 12:00:00,107.25,107.65,106.32,106.9,98342.0,94.1608,94.512,93.3443,93.8535,98342.0
2020-03-13 12:05:00,106.87,107.47,106.48,107.18,109269.0,93.8272,94.3539,93.4848,94.0993,109269.0
2020-03-13 12:10:00,107.12,107.48,106.48,106.9,81584.0,94.0466,94.3627,93.4848,93.8535,81584.0
2020-03-13 12:15:00,106.92,107.2,106.55,106.56,62224.0,93.8711,94.1169,93.5462,93.555,62224.0
2020-03-13 12:20:00,106.55,106.87,106.06,106.06,56926.0,93.5462,93.8272,93.116,93.116,56926.0
2020-03-13 12:25:00,106.07,106.53,105.92,106.09,52845.0,93.1248,93.5286,92.9931,93.1423,52845.0
2020-03-13 12:30:00,106.09,107.59,106.02,107.3,93294.0,93.1423,94.4593,93.0809,94.2047,93294.0
2020-03-13 12:35:00,107.27,107.69,106.74,107.67,59009.0,94.1783,94.5471,93.713,94.5295,59009.0
2020-03-13 12:40:00,107.61,108.87,107.59,108.83,82486.0,94.4768,95.5831,94.4593,95.5479,82486.0
2020-03-13 12:45:00,108.79,109.27,108.7,109.25,103365.0,95.5128,95.9342,95.4338,95.9167,103365.0
2020-03-13 12:50:00,109.18,110.38,109.18,109.32,138353.0,95.8552,96.9088,95.8552,95.9781,138353.0
2020-03-13 12:55:00,109.27,109.98,109.12,109.37,135881.0,95.9342,96.5576,95.8026,96.022,135881.0
2020-03-13 13:00:00,109.4,109.62,108.82,108.83,119318.0,96.0484,96.2415,95.5392,95.5479,119318.0
2020-03-13 13:05:00,108.72,108.79,108.18,108.44,70001.0,95.4514,95.5128,94.9773,95.2055,70001.0
2020-03-13 13:10:00,108.48,109.11,108.19,109.11,58023.0,95.2407,95.7938,94.9861,95.7938,58023.0
2020-03-13 13:15:00,109.22,109.85,109.22,109.71,80575.0,95.8904,96.4435,95.8904,96.3205,80575.0
2020-03-13 13:20:00,109.75,110.37,109.63,110.04,85438.0,96.3557,96.9,96.2503,96.6103,85438.0
2020-03-13 13:25:00,110.04,110.39,109.85,110.31,59077.0,96.6103,96.9176,96.4435,96.8473,59077.0
2020-03-13 13:30:00,110.35,110.91,109.67,109.67,99394.0,96.8824,97.3741,96.2854,96.2854,99394.0
2020-03-13 13:35:00,109.68,109.91,108.89,109.87,90197.0,96.2942,96.4961,95.6006,96.461,90197.0
2020-03-13 13:40:00,109.91,110.52,109.73,110.17,70145.0,96.4961,97.0317,96.3381,96.7244,70145.0
2020-03-13 13:45:00,110.2,110.57,109.9,110.0,84629.0,96.7507,97.0756,96.4874,96.5752,84629.0
2020-03-13 13:50:00,110.01,110.37,109.84,110.1,85461.0,96.5839,96.9,96.4347,96.663,85461.0
2020-03-13 13:55:00,110.07,110.1,109.53,109.97,89480.0,96.6366,96.663,96.1625,96.5488,89480.0
2020-03-13 14:00:00,109.99,109.99,108.79,109.0,60848.0,96.5664,96.5664,95.5128,95.6972,60848.0
2020-03-13 14:05:00,109.08,109.46,107.82,108.76,69282.0,95.7674,96.1011,94.6612,95.4865,69282.0
2020-03-13 14:10:00,108.78,109.13,108.49,108.98,56261.0,95.504,95.8113,95.2494,95.6796,56261.0
2020-03-13 14:15:00,109.02,109.17,108.45,108.51,97524.0,95.7148,95.8465,95.2143,95.267,97524.0
2020-03-13 14:20:00,108.55,109.11,108.38,109.08,70114.0,95.3021,95.7938,95.1529,95.7674,70114.0
2020-03-13 14:25:00,109.04,109.1,108.42,108.55,85513.0,95.7323,95.785,95.188,95.3021,85513.0
2020-03-13 14:30:00,108.58,108.67,107.86,108.66,97337.0,95.3285,95.4075,94.6963,95.3987,97337.0
2020-03-13 14:35:00,108.65,108.82,107.79,107.84,79327.0,95.3899,95.5392,94.6349,94.6788,79327.0
2020-03-13 14:40:00,107.88,109.24,107.48,109.04,94347.0,94.7139,95.9079,94.3627,95.7323,94347.0
2020-03-13 14:45:00,109.04,109.32,108.67,108.99,84468.0,95.7323,95.9781,95.4075,95.6884,84468.0
2020-03-13 14:50:00,109.03,109.21,108.53,108.77,111682.0,95.7235,95.8816,95.2846,95.4953,111682.0
2020-03-13 14:55:00,108.75,109.71,108.69,109.6,59766.0,95.4777,96.3205,95.425,96.224,59766.0
2020-03-13 15:00:00,109.64,110.26,109.38,109.68,99578.0,96.2591,96.8034,96.0308,96.2942,99578.0
2020-03-13 15:05:00,109.67,110.36,109.67,110.05,69188.0,96.2854,96.8912,96.2854,96.6191,69188.0
2020-03-13 15:10:00,110.04,110.37,109.54,110.37,170613.0,96.6103,96.9,96.1713,96.9,170613.0
2020-03-13 15:15:00,110.37,110.88,110.06,110.57,124393.0,96.9,97.3478,96.6278,97.0756,124393.0
2020-03-13 15:20:00,110.61,110.94,110.24,110.35,168257.0,97.1107,97.4004,96.7859,96.8824,168257.0
2020-03-13 15:25:00,110.38,110.9,110.0,110.64,133190.0,96.9088,97.3653,96.5752,97.137,133190.0
2020-03-13 15:30:00,110.61,110.85,106.54,108.31,225718.0,97.1107,97.3214,93.5374,95.0914,225718.0
2020-03-13 15:35:00,108.43,110.28,107.76,109.92,219154.0,95.1968,96.821,94.6085,96.5049,219154.0
2020-03-13 15:40:00,109.97,111.25,109.16,110.69,247541.0,96.5488,97.6726,95.8377,97.1809,247541.0
2020-03-13 15:45:00,110.7,112.49,110.7,112.05,252218.0,97.1897,98.7613,97.1897,98.375,252218.0
2020-03-13 15:50:00,112.08,113.3,111.88,113.14,377410.0,98.4013,99.4724,98.2257,99.3319,377410.0
2020-03-13 15:55:00,113.14,114.63,111.39,114.09,901217.0,99.3319,100.6401,97.7955,100.166,901217.0
2020-03-16 09:30:00,101.9,101.96,101.75,101.96,555.0,89.4637,89.5164,89.332,89.5164,555.0
2020-03-16 09:35:00,101.96,101.96,101.96,101.96,0.0,89.5164,89.5164,89.5164,89.5164,0.0
2020-03-16 09:40:00,101.96,101.96,101.96,101.96,0.0,89.5164,89.5164,89.5164,89.5164,0.0
2020-03-16 09:45:00,101.5,103.32,101.0,103.06,530322.0,89.1125,90.7104,88.6736,90.4821,530322.0
2020-03-16 09:50:00,102.97,108.2,102.96,108.11,364495.0,90.4031,94.9948,90.3943,94.9158,364495.0
2020-03-16 09:55:00,108.18,108.72,108.16,108.72,4192.0,94.9773,95.4514,94.9597,95.4514,4192.0
2020-03-16 10:00:00,108.73,111.07,108.56,109.73,390680.0,95.4602,97.5146,95.3109,96.3381,390680.0
2020-03-16 10:05:00,109.55,111.43,108.78,110.47,308046.0,96.1801,97.8306,95.504,96.9878,308046.0
2020-03-16 10:10:00,110.49,111.41,109.7,110.54,231540.0,97.0054,97.8131,96.3118,97.0493,231540.0
2020-03-16 10:15:00,110.49,110.54,109.62,110.17,273865.0,97.0054,97.0493,96.2415,96.7244,273865.0
2020-03-16 10:20:00,110.04,111.49,109.77,110.71,177496.0,96.6103,97.8833,96.3732,97.1985,177496.0
2020-03-16 10:25:00,110.63,110.88,109.19,109.31,156771.0,97.1283,97.3478,95.864,95.9694,156771.0
2020-03-16 10:30:00,109.35,112.76,109.35,112.64,176083.0,96.0045,98.9983,96.0045,98.893,176083.0
2020-03-16 10:35:00,112.71,114.0,111.6,113.8,284829.0,98.9544,100.087,97.9799,99.9114,284829.0
2020-03-16 10:40:00,113.74,114.02,112.64,113.29,212376.0,99.8587,100.1045,98.893,99.4636,212376.0
2020-03-16 10:45:00,113.3,114.48,113.25,113.79,186320.0,99.4724,100.5084,99.4285,99.9026,186320.0
2020-03-16 10:50:00,113.79,113.96,112.61,113.54,152950.0,99.9026,100.0519,98.8666,99.6831,152950.0
2020-03-16 10:55:00,113.48,114.5,113.31,114.06,178789.0,99.6304,100.526,99.4812,100.1397,178789.0
2020-03-16 11:00:00,114.16,114.33,113.02,113.06,129670.0,100.2275,100.3767,99.2266,99.2617,129670.0
2020-03-16 11:05:00,113.03,113.1,111.89,113.0,186769.0,99.2354,99.2968,98.2345,99.209,186769.0
2020-03-16 11:10:00,112.95,114.33,112.95,113.99,142630.0,99.1651,100.3767,99.1651,100.0782,142630.0
2020-03-16 11:15:00,113.92,114.9,113.92,114.65,116171.0,100.0167,100.8771,100.0167,100.6577,116171.0
2020-03-16 11:20:00,114.7,115.78,114.33,115.65,153699.0,100.7015,101.6497,100.3767,101.5356,153699.0
2020-03-16 11:25:00,115.69,115.79,114.7,115.12,144715.0,101.5707,101.6585,100.7015,101.0703,144715.0
2020-03-16 11:30:00,115.16,115.95,113.49,113.6,158582.0,101.1054,101.799,99.6392,99.7358,158582.0
2020-03-16 11:35:00,113.47,114.45,113.47,113.84,88231.0,99.6217,100.4821,99.6217,99.9465,88231.0
2020-03-16 11:40:00,113.84,114.09,111.91,112.47,114392.0,99.9465,100.166,98.2521,98.7437,114392.0
2020-03-16 11:45:00,112.42,113.05,111.96,112.31,83103.0,98.6998,99.2529,98.2959,98.6032,83103.0
2020-03-16 11:50:00,112.3,113.17,112.01,112.02,90579.0,98.5945,99.3583,98.3398,98.3486,90579.0
2020-03-16 11:55:00,112.11,113.51,111.95,113.21,92282.0,98.4276,99.6568,98.2872,99.3934,92282.0
2020-03-16 12:00:00,113.44,113.84,112.58,113.82,68531.0,99.5953,99.9465,98.8403,99.9289,68531.0
2020-03-16 12:05:00,113.75,113.77,112.91,113.09,60247.0,99.8675,99.8851,99.13,99.288,60247.0
2020-03-16 12:10:00,113.05,113.39,112.57,112.78,167497.0,99.2529,99.5514,98.8315,99.0159,167497.0
2020-03-16 12:15:00,112.73,112.79,110.71,110.97,101830.0,98.972,99.0247,97.1985,97.4268,101830.0
2020-03-16 12:20:00,110.89,111.62,110.88,111.57,106997.0,97.3565,97.9974,97.3478,97.9535,106997.0
2020-03-16 12:25:00,111.57,113.2,111.55,112.66,70180.0,97.9535,99.3846,97.936,98.9105,70180.0
2020-03-16 12:30:00,112.66,113.04,111.44,112.0,90969.0,98.9105,99.2441,97.8394,98.3311,90969.0
2020-03-16 12:35:00,112.0,113.2,111.47,111.8,64825.0,98.3311,99.3846,97.8658,98.1555,64825.0
2020-03-16 12:40:00,111.88,112.59,111.36,111.82,50590.0,98.2257,98.8491,97.7692,98.173,50590.0
2020-03-16 12:45:00,111.85,112.1,110.86,110.96,59470.0,98.1994,98.4189,97.3302,97.418,59470.0
2020-03-16 12:50:00,110.92,110.97,110.23,110.4,56810.0,97.3829,97.4268,96.7771,96.9263,56810.0
2020-03-16 12:55:00,110.37,111.42,110.15,111.17,48838.0,96.9,97.8219,96.7068,97.6024,48838.0
2020-03-16 13:00:00,111.15,111.72,110.69,111.65,55451.0,97.5848,98.0852,97.1809,98.0238,55451.0
2020-03-16 13:05:00,111.7,111.74,110.99,111.26,42296.0,98.0677,98.1028,97.4443,97.6814,42296.0
2020-03-16 13:10:00,111.28,112.85,111.12,112.34,47628.0,97.6989,99.0773,97.5585,98.6296,47628.0
2020-03-16 13:15:00,112.4,112.4,111.33,111.37,45544.0,98.6823,98.6823,97.7428,97.778,45544.0
2020-03-16 13:20:00,111.4,112.12,110.83,111.98,39875.0,97.8043,98.4364,97.3039,98.3135,39875.0
2020-03-16 13:25:00,111.92,112.04,111.41,111.51,69247.0,98.2608,98.3662,97.8131,97.9009,69247.0
2020-03-16 13:30:00,111.41,111.42,110.08,110.89,80558.0,97.8131,97.8219,96.6454,97.3565,80558.0
2020-03-16 13:35:00,110.84,111.7,110.03,111.01,80368.0,97.3126,98.0677,96.6015,97.4619,80368.0
2020-03-16 13:40:00,111.02,111.02,110.39,110.5,56235.0,97.4707,97.4707,96.9176,97.0141,56235.0
2020-03-16 13:45:00,110.5,111.49,110.41,110.97,75521.0,97.0141,97.8833,96.9351,97.4268,75521.0
2020-03-16 13:50:00,110.98,111.35,110.53,110.83,56605.0,97.4356,97.7604,97.0405,97.3039,56605.0
2020-03-16 13:55:00,110.8,111.41,110.71,111.1,97495.0,97.2775,97.8131,97.1985,97.5409,97495.0
2020-03-16 14:00:00,111.1,111.39,110.42,110.69,106091.0,97.5409,97.7955,96.9439,97.1809,106091.0
2020-03-16 14:05:00,110.72,111.51,110.59,111.39,69122.0,97.2073,97.9009,97.0932,97.7955,69122.0
2020-03-16 14:10:00,111.47,112.31,111.33,112.31,60528.0,97.8658,98.6032,97.7428,98.6032,60528.0
2020-03-16 14:15:00,112.38,112.6,111.67,111.82,86520.0,98.6647,98.8578,98.0413,98.173,86520.0
2020-03-16 14:20:00,111.84,112.14,111.33,111.45,53691.0,98.1906,98.454,97.7428,97.8482,53691.0
2020-03-16 14:25:00,111.44,112.93,111.39,112.67,52844.0,97.8394,99.1476,97.7955,98.9193,52844.0
2020-03-16 14:30:00,112.71,114.49,112.45,114.39,107292.0,98.9544,100.5172,98.7261,100.4294,107292.0
2020-03-16 14:35:00,114.39,115.22,112.91,113.5,150504.0,100.4294,101.1581,99.13,99.648,150504.0
2020-03-16 14:40:00,113.56,113.65,112.61,113.3,84505.0,99.7007,99.7797,98.8666,99.4724,84505.0
2020-03-16 14:45:00,113.33,113.63,112.35,113.35,100720.0,99.4987,99.7621,98.6384,99.5163,100720.0
2020-03-16 14:50:00,113.43,113.92,112.06,112.9,120794.0,99.5865,100.0167,98.3837,99.1212,120794.0
2020-03-16 14:55:00,112.96,113.98,112.53,113.45,103192.0,99.1739,100.0694,98.7964,99.6041,103192.0
2020-03-16 15:00:00,113.43,114.87,113.05,113.86,131812.0,99.5865,100.8508,99.2529,99.9641,131812.0
2020-03-16 15:05:00,113.88,114.9,113.84,114.35,137807.0,99.9816,100.8771,99.9465,100.3943,137807.0
2020-03-16 15:10:00,114.37,115.0,112.94,112.94,140353.0,100.4118,100.9649,99.1563,99.1563,140353.0
2020-03-16 15:15:00,112.95,114.22,112.87,113.67,152625.0,99.1651,100.2801,99.0949,99.7973,152625.0
2020-03-16 15:20:00,113.73,113.92,112.3,112.62,154075.0,99.8499,100.0167,98.5945,98.8754,154075.0
2020-03-16 15:25:00,112.67,113.24,111.61,111.83,138212.0,98.9193,99.4197,97.9887,98.1818,138212.0
2020-03-16 15:30:00,111.78,111.85,110.0,110.26,213212.0,98.1379,98.1994,96.5752,96.8034,213212.0
2020-03-16 15:35:00,110.31,110.65,110.0,110.65,158922.0,96.8473,97.1458,96.5752,97.1458,158922.0
2020-03-16 15:40:00,110.61,113.29,110.15,113.08,199075.0,97.1107,99.4636,96.7068,99.2793,199075.0
2020-03-16 15:45:00,113.1,113.15,111.35,111.35,246129.0,99.2968,99.3407,97.7604,97.7604,246129.0
2020-03-16 15:50:00,111.27,112.38,108.58,108.58,676992.0,97.6902,98.6647,95.3285,95.3285,676992.0
2020-03-16 15:55:00,108.6,108.98,107.0,108.26,1452930.0,95.346,95.6796,93.9413,95.0475,1452930.0
2020-03-17 09:30:00,111.45,114.3,111.4,113.74,596718.0,97.8482,100.3504,97.8043,99.8587,596718.0
2020-03-17 09:35:00,113.63,114.22,110.77,111.35,232839.0,99.7621,100.2801,97.2512,97.7604,232839.0
2020-03-17 09:40:00,111.38,113.31,111.02,111.88,159569.0,97.7867,99.4812,97.4707,98.2257,159569.0
2020-03-17 09:45:00,111.89,115.06,111.81,114.18,297090.0,98.2345,101.0176,98.1643,100.245,297090.0
2020-03-17 09:50:00,114.21,114.7,113.78,113.86,177962.0,100.2714,100.7015,99.8938,99.9641,177962.0
2020-03-17 09:55:00,113.84,115.28,113.7,114.12,196017.0,99.9465,101.2108,99.8236,100.1923,196017.0
2020-03-17 10:00:00,114.25,115.56,113.02,114.54,233068.0,100.3065,101.4566,99.2266,100.5611,233068.0
2020-03-17 10:05:00,114.61,116.31,113.93,115.86,211699.0,100.6225,102.1151,100.0255,101.72,211699.0
2020-03-17 10:10:00,115.91,116.63,115.13,115.41,160256.0,101.7639,102.396,101.0791,101.3249,160256.0
2020-03-17 10:15:00,115.46,117.29,114.4,117.16,208661.0,101.3688,102.9755,100.4382,102.8613,208661.0
2020-03-17 10:20:00,117.15,118.0,116.43,116.96,168893.0,102.8525,103.5988,102.2204,102.6857,168893.0
2020-03-17 10:25:00,116.94,118.5,116.94,118.22,164172.0,102.6682,104.0378,102.6682,103.792,164172.0
2020-03-17 10:30:00,118.22,118.49,116.15,116.23,209234.0,103.792,104.029,101.9746,102.0448,209234.0
2020-03-17 10:35:00,116.3,117.2,115.77,116.61,196783.0,102.1063,102.8964,101.641,102.3784,196783.0
2020-03-17 10:40:00,116.56,117.14,115.72,116.33,159507.0,102.3345,102.8438,101.5971,102.1326,159507.0
2020-03-17 10:45:00,116.33,117.12,115.8,116.23,203644.0,102.1326,102.8262,101.6673,102.0448,203644.0
2020-03-17 10:50:00,116.12,116.3,114.77,115.61,289475.0,101.9482,102.1063,100.763,101.5005,289475.0
2020-03-17 10:55:00,115.59,116.61,114.82,116.06,270666.0,101.4829,102.3784,100.8069,101.8956,270666.0
2020-03-17 11:00:00,116.11,116.84,115.14,116.54,183851.0,101.9395,102.5804,101.0878,102.317,183851.0
2020-03-17 11:05:00,116.57,117.36,116.06,117.2,101198.0,102.3433,103.0369,101.8956,102.8964,101198.0
2020-03-17 11:10:00,117.2,118.39,117.13,117.84,172461.0,102.8964,103.9412,102.835,103.4583,172461.0
2020-03-17 11:15:00,117.87,118.08,116.51,117.83,280987.0,103.4847,103.669,102.2906,103.4496,280987.0
2020-03-17 11:20:00,117.86,118.11,116.84,117.09,184678.0,103.4759,103.6954,102.5804,102.7999,184678.0
2020-03-17 11:25:00,117.09,117.61,116.49,116.57,152696.0,102.7999,103.2564,102.2731,102.3433,152696.0
2020-03-17 11:30:00,116.54,117.85,116.47,116.98,175732.0,102.317,103.4671,102.2555,102.7033,175732.0
2020-03-17 11:35:00,117.02,117.23,116.29,116.38,158199.0,102.7384,102.9228,102.0975,102.1765,158199.0
2020-03-17 11:40:00,116.38,118.12,116.3,117.34,144892.0,102.1765,103.7042,102.1063,103.0194,144892.0
2020-03-17 11:45:00,117.34,117.89,116.7,117.02,121765.0,103.0194,103.5022,102.4575,102.7384,121765.0
2020-03-17 11:50:00,117.02,118.0,116.86,117.93,130706.0,102.7384,103.5988,102.5979,103.5373,130706.0
2020-03-17 11:55:00,117.93,118.0,116.96,117.61,130622.0,103.5373,103.5988,102.6857,103.2564,130622.0
2020-03-17 12:00:00,117.61,117.83,117.01,117.21,143895.0,103.2564,103.4496,102.7296,102.9052,143895.0
2020-03-17 12:05:00,117.18,119.24,117.14,119.24,144952.0,102.8789,104.6875,102.8438,104.6875,144952.0
2020-03-17 12:10:00,119.23,119.7,118.75,119.49,161788.0,104.6787,105.0913,104.2573,104.907,161788.0
2020-03-17 12:15:00,119.41,119.5,118.0,118.5,180246.0,104.8367,104.9157,103.5988,104.0378,180246.0
2020-03-17 12:20:00,118.57,118.72,116.81,116.94,165738.0,104.0992,104.2309,102.554,102.6682,165738.0
2020-03-17 12:25:00,116.94,117.07,115.31,115.88,182887.0,102.6682,102.7823,101.2371,101.7375,182887.0
2020-03-17 12:30:00,115.85,116.79,115.74,116.7,92846.0,101.7112,102.5365,101.6146,102.4575,92846.0
2020-03-17 12:35:00,116.61,116.89,116.26,116.68,79327.0,102.3784,102.6243,102.0712,102.4399,79327.0
2020-03-17 12:40:00,116.67,117.2,116.44,116.75,76559.0,102.4311,102.8964,102.2292,102.5014,76559.0
2020-03-17 12:45:00,116.82,116.99,116.31,116.56,82259.0,102.5628,102.7121,102.1151,102.3345,82259.0
2020-03-17 12:50:00,116.62,116.78,116.01,116.37,122731.0,102.3872,102.5277,101.8517,102.1677,122731.0
2020-03-17 12:55:00,116.46,116.77,116.07,116.63,80695.0,102.2468,102.5189,101.9043,102.396,80695.0
2020-03-17 13:00:00,116.79,117.29,116.17,116.59,88876.0,102.5365,102.9755,101.9921,102.3609,88876.0
2020-03-17 13:05:00,116.59,116.74,115.24,115.49,103764.0,102.3609,102.4926,101.1756,101.3951,103764.0
2020-03-17 13:10:00,115.48,115.49,113.88,114.04,94788.0,101.3864,101.3951,99.9816,100.1221,94788.0
2020-03-17 13:15:00,114.08,114.66,113.35,114.47,101272.0,100.1572,100.6664,99.5163,100.4996,101272.0
2020-03-17 13:20:00,114.47,114.76,113.7,113.72,102196.0,100.4996,100.7542,99.8236,99.8412,102196.0
2020-03-17 13:25:00,113.82,114.79,113.77,114.67,63437.0,99.9289,100.7806,99.8851,100.6752,63437.0
2020-03-17 13:30:00,114.66,115.63,114.6,115.32,96882.0,100.6664,101.518,100.6138,101.2459,96882.0
2020-03-17 13:35:00,115.33,115.99,115.12,115.91,59321.0,101.2547,101.8341,101.0703,101.7639,59321.0
2020-03-17 13:40:00,115.97,116.46,115.71,116.25,66691.0,101.8166,102.2468,101.5883,102.0624,66691.0
2020-03-17 13:45:00,116.23,116.79,116.11,116.27,75086.0,102.0448,102.5365,101.9395,102.0799,75086.0
2020-03-17 13:50:00,116.15,116.78,116.1,116.34,72641.0,101.9746,102.5277,101.9307,102.1414,72641.0
2020-03-17 13:55:00,116.34,117.14,116.14,116.8,87001.0,102.1414,102.8438,101.9658,102.5453,87001.0
2020-03-17 14:00:00,116.78,117.58,116.28,116.99,137437.0,102.5277,103.2301,102.0887,102.7121,137437.0
2020-03-17 14:05:00,116.99,117.7,116.72,117.61,71094.0,102.7121,103.3354,102.475,103.2564,71094.0
2020-03-17 14:10:00,117.65,117.85,117.23,117.42,70914.0,103.2915,103.4671,102.9228,103.0896,70914.0
2020-03-17 14:15:00,117.4,118.28,117.17,118.16,97837.0,103.072,103.8446,102.8701,103.7393,97837.0
2020-03-17 14:20:00,118.2,118.34,117.49,117.73,112260.0,103.7744,103.8973,103.151,103.3618,112260.0
2020-03-17 14:25:00,117.73,118.55,117.16,118.36,93191.0,103.3618,104.0817,102.8613,103.9149,93191.0
2020-03-17 14:30:00,118.41,118.98,118.4,118.92,80116.0,103.9588,104.4592,103.95,104.4065,80116.0
2020-03-17 14:35:00,118.86,119.67,118.58,119.38,150984.0,104.3538,105.065,104.108,104.8104,150984.0
2020-03-17 14:40:00,119.37,119.38,118.16,118.19,114688.0,104.8016,104.8104,103.7393,103.7656,114688.0
2020-03-17 14:45:00,118.08,118.23,117.07,117.1,129815.0,103.669,103.8007,102.7823,102.8086,129815.0
2020-03-17 14:50:00,117.1,117.56,116.35,116.77,125441.0,102.8086,103.2125,102.1502,102.5189,125441.0
2020-03-17 14:55:00,116.71,117.08,116.24,116.62,68961.0,102.4662,102.7911,102.0536,102.3872,68961.0
2020-03-17 15:00:00,116.63,116.76,114.12,115.15,109861.0,102.396,102.5101,100.1923,101.0966,109861.0
2020-03-17 15:05:00,115.22,117.08,114.75,116.0,100201.0,101.1581,102.7911,100.7454,101.8429,100201.0
2020-03-17 15:10:00,115.89,117.43,115.71,117.42,92764.0,101.7463,103.0984,101.5883,103.0896,92764.0
2020-03-17 15:15:00,117.35,117.39,116.66,116.88,88793.0,103.0281,103.0633,102.4223,102.6155,88793.0
2020-03-17 15:20:00,116.73,117.08,115.95,116.23,103288.0,102.4838,102.7911,101.799,102.0448,103288.0
2020-03-17 15:25:00,116.3,116.39,115.51,115.84,100330.0,102.1063,102.1853,101.4127,101.7024,100330.0
2020-03-17 15:30:00,115.93,117.83,115.8,116.76,127061.0,101.7814,103.4496,101.6673,102.5101,127061.0
2020-03-17 15:35:00,116.84,117.12,116.38,117.07,164794.0,102.5804,102.8262,102.1765,102.7823,164794.0
2020-03-17 15:40:00,117.11,118.71,117.11,118.49,182967.0,102.8174,104.2222,102.8174,104.029,182967.0
2020-03-17 15:45:00,118.47,118.54,117.0,117.95,256587.0,104.0114,104.0729,102.7208,103.5549,256587.0
2020-03-17 15:50:00,117.94,118.7,115.33,117.4,536863.0,103.5461,104.2134,101.2547,103.072,536863.0
2020-03-17 15:55:00,117.35,118.73,114.91,118.24,1144953.0,103.0281,104.2397,100.8859,103.8095,1144953.0
2020-03-18 09:30:00,113.95,116.79,112.91,115.93,533450.0,100.0431,102.5365,99.13,101.7814,533450.0
2020-03-18 09:35:00,115.93,116.3,115.13,115.25,251787.0,101.7814,102.1063,101.0791,101.1844,251787.0
2020-03-18 09:40:00,115.22,117.88,115.19,117.67,305718.0,101.1581,103.4934,101.1317,103.3091,305718.0
2020-03-18 09:45:00,117.72,117.81,115.44,116.61,141293.0,103.353,103.432,101.3512,102.3784,141293.0
2020-03-18 09:50:00,116.56,119.29,116.46,119.28,195086.0,102.3345,104.7314,102.2468,104.7226,195086.0
2020-03-18 09:55:00,119.19,119.68,117.49,118.89,173349.0,104.6436,105.0738,103.151,104.3802,173349.0
2020-03-18 10:00:00,118.89,120.69,118.42,120.32,329761.0,104.3802,105.9605,103.9675,105.6357,329761.0
2020-03-18 10:05:00,120.3,120.87,119.25,119.5,202322.0,105.6181,106.1185,104.6962,104.9157,202322.0
2020-03-18 10:10:00,119.49,120.78,119.44,120.56,177150.0,104.907,106.0395,104.8631,105.8464,177150.0
2020-03-18 10:15:00,120.57,121.22,120.47,120.61,210716.0,105.8552,106.4258,105.7674,105.8903,210716.0
2020-03-18 10:20:00,120.62,121.43,120.48,120.82,168916.0,105.899,106.6102,105.7761,106.0746,168916.0
2020-03-18 10:25:00,120.73,121.43,120.64,121.11,145114.0,105.9956,106.6102,105.9166,106.3292,145114.0
2020-03-18 10:30:00,121.16,121.5,120.39,121.22,178301.0,106.3731,106.6716,105.6971,106.4258,178301.0
2020-03-18 10:35:00,121.31,121.32,120.54,120.96,142573.0,106.5048,106.5136,105.8288,106.1976,142573.0
2020-03-18 10:40:00,120.94,121.35,120.02,120.23,197238.0,106.18,106.54,105.3723,105.5566,197238.0
2020-03-18 10:45:00,120.21,120.42,119.01,119.79,112591.0,105.5391,105.7235,104.4855,105.1703,112591.0
2020-03-18 10:50:00,119.76,119.85,119.09,119.25,130762.0,105.144,105.223,104.5558,104.6962,130762.0
2020-03-18 10:55:00,119.18,119.31,118.28,119.02,141368.0,104.6348,104.7489,103.8446,104.4943,141368.0
2020-03-18 11:00:00,118.95,119.96,118.58,119.83,145688.0,104.4329,105.3196,104.108,105.2055,145688.0
2020-03-18 11:05:00,119.88,120.04,119.23,119.33,125893.0,105.2494,105.3898,104.6787,104.7665,125893.0
2020-03-18 11:10:00,119.39,119.88,118.05,118.13,139677.0,104.8192,105.2494,103.6427,103.7129,139677.0
2020-03-18 11:15:00,118.07,118.74,117.52,118.67,226320.0,103.6603,104.2485,103.1774,104.187,226320.0
2020-03-18 11:20:00,118.74,120.25,118.62,119.31,139113.0,104.2485,105.5742,104.1431,104.7489,139113.0
2020-03-18 11:25:00,119.26,120.23,119.07,119.31,103661.0,104.705,105.5566,104.5382,104.7489,103661.0
2020-03-18 11:30:00,119.29,119.98,119.08,119.42,131071.0,104.7314,105.3372,104.547,104.8455,131071.0
2020-03-18 11:35:00,119.36,120.25,119.25,119.4,140466.0,104.7928,105.5742,104.6962,104.8279,140466.0
2020-03-18 11:40:00,119.41,120.63,119.1,120.15,102111.0,104.8367,105.9078,104.5646,105.4864,102111.0
2020-03-18 11:45:00,120.08,120.69,119.55,120.4,113465.0,105.425,105.9605,104.9596,105.7059,113465.0
2020-03-18 11:50:00,120.45,121.12,119.69,120.5,141603.0,105.7498,106.338,105.0825,105.7937,141603.0
2020-03-18 11:55:00,120.58,121.0,120.35,120.77,105359.0,105.8639,106.2327,105.662,106.0307,105359.0
2020-03-18 12:00:00,120.78,120.9,120.06,120.14,107577.0,106.0395,106.1449,105.4074,105.4776,107577.0
2020-03-18 12:05:00,120.05,120.4,118.6,119.18,164266.0,105.3986,105.7059,104.1256,104.6348,164266.0
2020-03-18 12:10:00,119.18,120.0,118.65,118.65,107005.0,104.6348,105.3547,104.1695,104.1695,107005.0
2020-03-18 12:15:00,118.68,119.1,118.13,118.49,108077.0,104.1958,104.5646,103.7129,104.029,108077.0
2020-03-18 12:20:00,118.46,118.83,117.55,117.85,177372.0,104.0027,104.3275,103.2037,103.4671,177372.0
2020-03-18 12:25:00,117.81,118.25,117.35,117.37,86763.0,103.432,103.8183,103.0281,103.0457,86763.0
2020-03-18 12:30:00,117.37,117.56,116.63,117.02,175946.0,103.0457,103.2125,102.396,102.7384,175946.0
2020-03-18 12:35:00,117.04,117.12,115.76,116.5,175114.0,102.756,102.8262,101.6322,102.2819,175114.0
2020-03-18 12:40:00,116.53,117.34,115.34,117.12,131394.0,102.3082,103.0194,101.2634,102.8262,131394.0
2020-03-18 12:45:00,117.16,117.36,115.52,116.86,173716.0,102.8613,103.0369,101.4215,102.5979,173716.0
2020-03-18 12:50:00,116.91,117.5,116.35,117.46,135076.0,102.6418,103.1598,102.1502,103.1247,135076.0
2020-03-18 12:55:00,117.46,117.75,116.86,116.99,27451.0,103.1247,103.3793,102.5979,102.7121,27451.0
2020-03-18 13:00:00,116.99,116.99,116.99,116.99,0.0,102.7121,102.7121,102.7121,102.7121,0.0
2020-03-18 13:05:00,116.99,116.99,116.99,116.99,0.0,102.7121,102.7121,102.7121,102.7121,0.0
2020-03-18 13:10:00,116.01,117.61,116.01,117.18,135701.0,101.8517,103.2564,101.8517,102.8789,135701.0
2020-03-18 13:15:00,117.34,118.5,116.88,118.5,183928.0,103.0194,104.0378,102.6155,104.0378,183928.0
2020-03-18 13:20:00,118.58,119.94,118.04,119.21,143978.0,104.108,105.302,103.6339,104.6611,143978.0
2020-03-18 13:25:00,119.18,119.79,118.17,118.8,174394.0,104.6348,105.1703,103.7481,104.3012,174394.0
2020-03-18 13:30:00,118.81,118.98,118.03,118.9,191112.0,104.3099,104.4592,103.6251,104.389,191112.0
2020-03-18 13:35:00,118.87,120.27,118.12,119.04,236316.0,104.3626,105.5918,103.7042,104.5119,236316.0
2020-03-18 13:40:00,119.18,120.04,117.64,118.81,163916.0,104.6348,105.3898,103.2827,104.3099,163916.0
2020-03-18 13:45:00,118.8,119.73,118.04,118.76,161615.0,104.3012,105.1177,103.6339,104.2661,161615.0
2020-03-18 13:50:00,118.76,119.15,117.87,118.99,156244.0,104.2661,104.6085,103.4847,104.468,156244.0
2020-03-18 13:55:00,118.98,119.04,117.27,117.47,144097.0,104.4592,104.5119,102.9579,103.1335,144097.0
2020-03-18 14:00:00,117.49,117.52,116.28,116.43,218343.0,103.151,103.1774,102.0887,102.2204,218343.0
2020-03-18 14:05:00,116.37,116.96,115.66,116.06,143231.0,102.1677,102.6857,101.5444,101.8956,143231.0
2020-03-18 14:10:00,116.1,116.4,115.36,115.89,126981.0,101.9307,102.1941,101.281,101.7463,126981.0
2020-03-18 14:15:00,115.87,115.95,114.33,114.39,140213.0,101.7288,101.799,100.3767,100.4294,140213.0
2020-03-18 14:20:00,114.32,114.68,113.64,113.94,141037.0,100.3679,100.684,99.7709,100.0343,141037.0
2020-03-18 14:25:00,113.9,114.89,113.6,114.76,109729.0,99.9992,100.8684,99.7358,100.7542,109729.0
2020-03-18 14:30:00,114.72,116.61,114.25,115.79,144520.0,100.7191,102.3784,100.3065,101.6585,144520.0
2020-03-18 14:35:00,115.78,116.71,115.56,116.4,137549.0,101.6497,102.4662,101.4566,102.1941,137549.0
2020-03-18 14:40:00,116.46,116.55,114.62,115.31,97990.0,102.2468,102.3258,100.6313,101.2371,97990.0
2020-03-18 14:45:00,115.3,115.73,114.52,114.94,111880.0,101.2283,101.6058,100.5435,100.9123,111880.0
2020-03-18 14:50:00,115.0,115.4,113.97,115.39,89153.0,100.9649,101.3161,100.0606,101.3073,89153.0
2020-03-18 14:55:00,115.39,115.83,113.89,114.52,142129.0,101.3073,101.6936,99.9904,100.5435,142129.0
2020-03-18 15:00:00,114.61,115.63,114.12,114.44,154750.0,100.6225,101.518,100.1923,100.4733,154750.0
2020-03-18 15:05:00,114.35,116.71,114.35,115.25,136399.0,100.3943,102.4662,100.3943,101.1844,136399.0
2020-03-18 15:10:00,115.27,117.26,115.27,115.67,136643.0,101.202,102.9491,101.202,101.5532,136643.0
2020-03-18 15:15:00,115.62,116.17,113.7,114.65,142123.0,101.5093,101.9921,99.8236,100.6577,142123.0
2020-03-18 15:20:00,114.62,114.65,112.15,112.21,182788.0,100.6313,100.6577,98.4628,98.5154,182788.0
2020-03-18 15:25:00,112.19,114.02,112.12,112.37,190821.0,98.4979,100.1045,98.4364,98.6559,190821.0
2020-03-18 15:30:00,112.33,115.0,112.3,114.17,227900.0,98.6208,100.9649,98.5945,100.2362,227900.0
2020-03-18 15:35:00,114.1,114.17,112.09,113.4,210910.0,100.1748,100.2362,98.4101,99.5602,210910.0
2020-03-18 15:40:00,113.39,114.82,113.18,114.62,286342.0,99.5514,100.8069,99.3671,100.6313,286342.0
2020-03-18 15:45:00,114.62,115.49,113.6,115.41,286185.0,100.6313,101.3951,99.7358,101.3249,286185.0
2020-03-18 15:50:00,115.37,117.93,114.62,117.07,477057.0,101.2898,103.5373,100.6313,102.7823,477057.0
2020-03-18 15:55:00,117.07,118.46,115.03,117.53,1117626.0,102.7823,104.0027,100.9913,103.1862,1117626.0
2020-03-19 09:30:00,116.61,117.45,113.6,113.79,437632.0,102.3784,103.1159,99.7358,99.9026,437632.0
2020-03-19 09:35:00,113.67,116.33,113.22,115.38,184012.0,99.7973,102.1326,99.4022,101.2986,184012.0
2020-03-19 09:40:00,115.37,116.06,114.02,114.92,115643.0,101.2898,101.8956,100.1045,100.8947,115643.0
2020-03-19 09:45:00,114.92,115.83,114.23,114.45,91883.0,100.8947,101.6936,100.2889,100.4821,91883.0
2020-03-19 09:50:00,114.42,114.59,112.83,113.33,152509.0,100.4557,100.605,99.0598,99.4987,152509.0
2020-03-19 09:55:00,113.21,113.27,111.2,112.03,198026.0,99.3934,99.4461,97.6287,98.3574,198026.0
2020-03-19 10:00:00,112.12,114.0,111.16,113.8,209119.0,98.4364,100.087,97.5936,99.9114,209119.0
2020-03-19 10:05:00,113.68,114.79,113.06,114.6,121326.0,99.806,100.7806,99.2617,100.6138,121326.0
2020-03-19 10:10:00,114.6,115.5,113.57,115.1,134793.0,100.6138,101.4039,99.7095,101.0527,134793.0
2020-03-19 10:15:00,115.1,115.64,113.71,113.71,88016.0,101.0527,101.5268,99.8324,99.8324,88016.0
2020-03-19 10:20:00,113.73,115.0,113.67,114.7,129721.0,99.8499,100.9649,99.7973,100.7015,129721.0
2020-03-19 10:25:00,114.72,114.72,111.26,111.59,181841.0,100.7191,100.7191,97.6814,97.9711,181841.0
2020-03-19 10:30:00,111.56,113.08,111.25,112.9,124892.0,97.9448,99.2793,97.6726,99.1212,124892.0
2020-03-19 10:35:00,112.96,112.96,112.31,112.72,130058.0,99.1739,99.1739,98.6032,98.9632,130058.0
2020-03-19 10:40:00,112.81,113.45,112.45,112.95,125537.0,99.0422,99.6041,98.7261,99.1651,125537.0
2020-03-19 10:45:00,112.96,113.53,112.41,113.01,136770.0,99.1739,99.6743,98.691,99.2178,136770.0
2020-03-19 10:50:00,112.97,114.33,112.91,114.27,124699.0,99.1827,100.3767,99.13,100.324,124699.0
2020-03-19 10:55:00,114.27,115.87,114.09,115.48,155909.0,100.324,101.7288,100.166,101.3864,155909.0
2020-03-19 11:00:00,115.48,116.99,115.07,115.11,256350.0,101.3864,102.7121,101.0264,101.0615,256350.0
2020-03-19 11:05:00,115.14,115.5,113.91,114.09,136976.0,101.0878,101.4039,100.008,100.166,136976.0
2020-03-19 11:10:00,114.01,116.07,113.58,116.06,214730.0,100.0958,101.9043,99.7182,101.8956,214730.0
2020-03-19 11:15:00,116.07,116.13,114.63,115.05,90477.0,101.9043,101.957,100.6401,101.0088,90477.0
2020-03-19 11:20:00,115.01,116.2,114.98,115.39,113842.0,100.9737,102.0185,100.9474,101.3073,113842.0
2020-03-19 11:25:00,115.44,117.98,115.4,117.82,124264.0,101.3512,103.5812,101.3161,103.4408,124264.0
2020-03-19 11:30:00,117.7,117.92,116.81,117.61,101049.0,103.3354,103.5286,102.554,103.2564,101049.0
2020-03-19 11:35:00,117.49,118.0,117.05,117.48,186851.0,103.151,103.5988,102.7647,103.1423,186851.0
2020-03-19 11:40:00,117.53,118.0,117.05,117.41,82461.0,103.1862,103.5988,102.7647,103.0808,82461.0
2020-03-19 11:45:00,117.36,117.53,116.95,117.21,95677.0,103.0369,103.1862,102.677,102.9052,95677.0
2020-03-19 11:50:00,117.17,117.17,116.07,116.62,65382.0,102.8701,102.8701,101.9043,102.3872,65382.0
2020-03-19 11:55:00,116.56,116.63,114.54,115.25,88713.0,102.3345,102.396,100.5611,101.1844,88713.0
2020-03-19 12:00:00,115.19,116.43,114.92,115.67,72024.0,101.1317,102.2204,100.8947,101.5532,72024.0
2020-03-19 12:05:00,115.78,116.47,114.86,114.92,106220.0,101.6497,102.2555,100.842,100.8947,106220.0
2020-03-19 12:10:00,114.86,116.07,113.77,116.07,89115.0,100.842,101.9043,99.8851,101.9043,89115.0
2020-03-19 12:15:00,115.94,116.16,114.36,114.99,101593.0,101.7902,101.9834,100.403,100.9562,101593.0
2020-03-19 12:20:00,115.08,115.97,114.65,114.65,62522.0,101.0352,101.8166,100.6577,100.6577,62522.0
2020-03-19 12:25:00,114.76,115.56,114.35,115.0,68991.0,100.7542,101.4566,100.3943,100.9649,68991.0
2020-03-19 12:30:00,115.06,115.24,114.02,114.48,90770.0,101.0176,101.1756,100.1045,100.5084,90770.0
2020-03-19 12:35:00,114.59,115.0,114.08,114.96,65343.0,100.605,100.9649,100.1572,100.9298,65343.0
2020-03-19 12:40:00,114.86,115.72,114.51,114.87,94523.0,100.842,101.5971,100.5347,100.8508,94523.0
2020-03-19 12:45:00,114.96,115.42,114.19,114.19,95309.0,100.9298,101.3337,100.2538,100.2538,95309.0
2020-03-19 12:50:00,114.19,115.97,114.13,115.79,77938.0,100.2538,101.8166,100.2011,101.6585,77938.0
2020-03-19 12:55:00,115.81,116.0,114.92,115.89,55651.0,101.6761,101.8429,100.8947,101.7463,55651.0
2020-03-19 13:00:00,115.95,115.98,114.69,115.26,88146.0,101.799,101.8253,100.6928,101.1932,88146.0
2020-03-19 13:05:00,115.27,115.98,114.76,115.29,54166.0,101.202,101.8253,100.7542,101.2195,54166.0
2020-03-19 13:10:00,115.26,116.23,115.26,115.28,110508.0,101.1932,102.0448,101.1932,101.2108,110508.0
2020-03-19 13:15:00,115.31,115.47,114.72,115.28,59783.0,101.2371,101.3776,100.7191,101.2108,59783.0
2020-03-19 13:20:00,115.33,116.25,115.15,115.87,47826.0,101.2547,102.0624,101.0966,101.7288,47826.0
2020-03-19 13:25:00,115.84,115.87,114.68,115.15,99665.0,101.7024,101.7288,100.684,101.0966,99665.0
2020-03-19 13:30:00,115.15,115.17,113.81,114.26,88482.0,101.0966,101.1142,99.9202,100.3152,88482.0
2020-03-19 13:35:00,114.34,114.84,114.0,114.38,84468.0,100.3855,100.8245,100.087,100.4206,84468.0
2020-03-19 13:40:00,114.35,114.51,113.66,114.19,55395.0,100.3943,100.5347,99.7885,100.2538,55395.0
2020-03-19 13:45:00,114.19,114.76,113.8,114.43,53640.0,100.2538,100.7542,99.9114,100.4645,53640.0
2020-03-19 13:50:00,114.47,115.62,114.37,115.2,86228.0,100.4996,101.5093,100.4118,101.1405,86228.0
2020-03-19 13:55:00,115.23,115.57,114.68,114.98,94210.0,101.1669,101.4654,100.684,100.9474,94210.0
2020-03-19 14:00:00,114.98,115.43,114.44,114.81,100542.0,100.9474,101.3425,100.4733,100.7981,100542.0
2020-03-19 14:05:00,114.64,114.84,113.33,113.59,115497.0,100.6489,100.8245,99.4987,99.727,115497.0
2020-03-19 14:10:00,113.5,113.77,112.53,113.08,85347.0,99.648,99.8851,98.7964,99.2793,85347.0
2020-03-19 14:15:00,113.15,114.44,112.73,114.23,108763.0,99.3407,100.4733,98.972,100.2889,108763.0
2020-03-19 14:20:00,114.23,114.79,113.75,114.41,66494.0,100.2889,100.7806,99.8675,100.4469,66494.0
2020-03-19 14:25:00,114.4,114.8,114.24,114.28,75068.0,100.4382,100.7893,100.2977,100.3328,75068.0
2020-03-19 14:30:00,114.28,115.17,114.2,114.74,66468.0,100.3328,101.1142,100.2626,100.7367,66468.0
2020-03-19 14:35:00,114.73,115.27,114.5,115.15,60231.0,100.7279,101.202,100.526,101.0966,60231.0
2020-03-19 14:40:00,115.15,115.55,114.87,114.88,95450.0,101.0966,101.4478,100.8508,100.8596,95450.0
2020-03-19 14:45:00,114.89,115.05,114.44,114.57,77902.0,100.8684,101.0088,100.4733,100.5874,77902.0
2020-03-19 14:50:00,114.65,114.68,113.41,113.41,84759.0,100.6577,100.684,99.569,99.569,84759.0
2020-03-19 14:55:00,113.52,113.91,112.72,113.02,71862.0,99.6656,100.008,98.9632,99.2266,71862.0
2020-03-19 15:00:00,112.86,112.91,112.19,112.38,112265.0,99.0861,99.13,98.4979,98.6647,112265.0
2020-03-19 15:05:00,112.38,112.54,111.21,111.36,120309.0,98.6647,98.8052,97.6375,97.7692,120309.0
2020-03-19 15:10:00,111.35,112.27,110.42,111.92,158209.0,97.7604,98.5681,96.9439,98.2608,158209.0
2020-03-19 15:15:00,111.92,112.89,111.13,111.76,104561.0,98.2608,99.1124,97.5672,98.1204,104561.0
2020-03-19 15:20:00,111.76,111.81,110.61,111.24,148129.0,98.1204,98.1643,97.1107,97.6638,148129.0
2020-03-19 15:25:00,111.3,112.84,111.25,112.09,110613.0,97.7165,99.0686,97.6726,98.4101,110613.0
2020-03-19 15:30:00,112.12,112.79,111.33,112.09,137350.0,98.4364,99.0247,97.7428,98.4101,137350.0
2020-03-19 15:35:00,112.01,112.29,111.21,111.57,165449.0,98.3398,98.5857,97.6375,97.9535,165449.0
2020-03-19 15:40:00,111.58,112.92,111.08,112.38,160905.0,97.9623,99.1388,97.5233,98.6647,160905.0
2020-03-19 15:45:00,112.41,112.73,111.01,111.59,181624.0,98.691,98.972,97.4619,97.9711,181624.0
2020-03-19 15:50:00,111.54,111.54,110.09,110.44,319856.0,97.9272,97.9272,96.6542,96.9615,319856.0
2020-03-19 15:55:00,110.43,111.13,109.79,110.83,596434.0,96.9527,97.5672,96.3908,97.3039,596434.0
2020-03-20 09:30:00,109.25,109.7,107.72,109.37,2452837.0,95.9167,96.3118,94.5734,96.022,2452837.0
2020-03-20 09:35:00,109.32,109.55,107.07,107.12,229305.0,95.9781,96.1801,94.0027,94.0466,229305.0
2020-03-20 09:40:00,107.15,107.85,106.26,106.63,289653.0,94.073,94.6876,93.2916,93.6164,289653.0
2020-03-20 09:45:00,106.55,107.67,106.36,107.51,262550.0,93.5462,94.5295,93.3794,94.389,262550.0
2020-03-20 09:50:00,107.51,107.98,107.1,107.7,145737.0,94.389,94.8017,94.0291,94.5559,145737.0
2020-03-20 09:55:00,107.65,108.19,107.31,108.18,118154.0,94.512,94.9861,94.2135,94.9773,118154.0
2020-03-20 10:00:00,108.15,108.92,108.0,108.48,97884.0,94.9509,95.627,94.8192,95.2407,97884.0
2020-03-20 10:05:00,108.52,108.87,108.17,108.29,115268.0,95.2758,95.5831,94.9685,95.0739,115268.0
2020-03-20 10:10:00,108.28,108.55,107.43,107.58,114943.0,95.0651,95.3021,94.3188,94.4505,114943.0
2020-03-20 10:15:00,107.6,107.88,107.17,107.27,152752.0,94.4681,94.7139,94.0905,94.1783,152752.0
2020-03-20 10:20:00,107.28,108.36,107.14,107.94,96738.0,94.1871,95.1353,94.0642,94.7666,96738.0
2020-03-20 10:25:00,107.95,108.11,107.5,107.61,61898.0,94.7753,94.9158,94.3803,94.4768,61898.0
2020-03-20 10:30:00,107.6,107.76,107.0,107.08,99332.0,94.4681,94.6085,93.9413,94.0115,99332.0
2020-03-20 10:35:00,107.08,107.43,106.6,107.27,94035.0,94.0115,94.3188,93.5901,94.1783,94035.0
2020-03-20 10:40:00,107.25,107.42,106.31,106.44,100073.0,94.1608,94.31,93.3355,93.4496,100073.0
2020-03-20 10:45:00,106.46,106.48,105.36,105.83,106338.0,93.4672,93.4848,92.5014,92.9141,106338.0
2020-03-20 10:50:00,105.86,107.49,105.77,107.22,117192.0,92.9404,94.3715,92.8614,94.1344,117192.0
2020-03-20 10:55:00,107.25,107.35,106.63,106.66,96416.0,94.1608,94.2486,93.6164,93.6428,96416.0
2020-03-20 11:00:00,106.69,106.91,106.09,106.54,117824.0,93.6691,93.8623,93.1423,93.5374,117824.0
2020-03-20 11:05:00,106.54,106.75,106.05,106.45,137720.0,93.5374,93.7218,93.1072,93.4584,137720.0
2020-03-20 11:10:00,106.42,106.6,106.02,106.31,108541.0,93.4321,93.5901,93.0809,93.3355,108541.0
2020-03-20 11:15:00,106.24,106.5,105.09,105.18,132987.0,93.274,93.5023,92.2644,92.3434,132987.0
2020-03-20 11:20:00,105.2,105.66,104.76,104.95,210067.0,92.361,92.7648,91.9747,92.1415,210067.0
2020-03-20 11:25:00,105.03,105.57,104.63,104.94,95250.0,92.2117,92.6858,91.8605,92.1327,95250.0
2020-03-20 11:30:00,104.98,105.09,104.3,104.66,159685.0,92.1678,92.2644,91.5708,91.8869,159685.0
2020-03-20 11:35:00,104.68,105.21,104.44,104.48,103049.0,91.9044,92.3697,91.6937,91.7288,103049.0
2020-03-20 11:40:00,104.52,105.19,104.42,104.85,148011.0,91.764,92.3522,91.6762,92.0537,148011.0
2020-03-20 11:45:00,104.92,105.23,104.62,105.14,68394.0,92.1151,92.3873,91.8518,92.3083,68394.0
2020-03-20 11:50:00,105.19,106.13,105.04,105.76,115226.0,92.3522,93.1775,92.2205,92.8526,115226.0
2020-03-20 11:55:00,105.8,106.31,105.62,106.01,112513.0,92.8877,93.3355,92.7297,93.0721,112513.0
2020-03-20 12:00:00,105.98,106.3,105.34,105.4,111314.0,93.0458,93.3267,92.4839,92.5366,111314.0
2020-03-20 12:05:00,105.34,105.72,105.02,105.24,103292.0,92.4839,92.8175,92.2029,92.3961,103292.0
2020-03-20 12:10:00,105.25,106.22,105.24,106.01,160396.0,92.4049,93.2565,92.3961,93.0721,160396.0
2020-03-20 12:15:00,106.06,106.36,105.85,106.14,104517.0,93.116,93.3794,92.9316,93.1862,104517.0
2020-03-20 12:20:00,106.14,106.3,105.54,105.67,90967.0,93.1862,93.3267,92.6595,92.7736,90967.0
2020-03-20 12:25:00,105.72,105.72,105.11,105.65,78129.0,92.8175,92.8175,92.282,92.756,78129.0
2020-03-20 12:30:00,105.53,105.73,105.03,105.26,84843.0,92.6507,92.8263,92.2117,92.4136,84843.0
2020-03-20 12:35:00,105.33,105.98,105.06,105.74,136114.0,92.4751,93.0458,92.2381,92.8351,136114.0
2020-03-20 12:40:00,105.79,106.36,105.58,106.17,106980.0,92.879,93.3794,92.6946,93.2126,106980.0
2020-03-20 12:45:00,106.13,106.47,105.97,106.0,136724.0,93.1775,93.476,93.037,93.0633,136724.0
2020-03-20 12:50:00,106.0,106.56,105.8,106.4,85950.0,93.0633,93.555,92.8877,93.4145,85950.0
2020-03-20 12:55:00,106.38,106.85,105.66,105.76,166083.0,93.397,93.8096,92.7648,92.8526,166083.0
2020-03-20 13:00:00,105.78,105.78,105.28,105.29,132521.0,92.8702,92.8702,92.4312,92.44,132521.0
2020-03-20 13:05:00,105.32,105.95,105.31,105.91,69534.0,92.4663,93.0194,92.4575,92.9843,69534.0
2020-03-20 13:10:00,105.98,106.32,105.46,105.53,91816.0,93.0458,93.3443,92.5892,92.6507,91816.0
2020-03-20 13:15:00,105.5,106.61,105.47,106.36,69260.0,92.6244,93.5989,92.598,93.3794,69260.0
2020-03-20 13:20:00,106.36,106.38,105.76,106.1,70926.0,93.3794,93.397,92.8526,93.1511,70926.0
2020-03-20 13:25:00,106.14,106.23,105.17,105.57,84434.0,93.1862,93.2653,92.3346,92.6858,84434.0
2020-03-20 13:30:00,105.64,105.82,105.07,105.31,67405.0,92.7473,92.9053,92.2468,92.4575,67405.0
2020-03-20 13:35:00,105.39,105.96,105.02,105.67,62565.0,92.5278,93.0282,92.2029,92.7736,62565.0
2020-03-20 13:40:00,105.61,105.98,105.31,105.52,76719.0,92.7209,93.0458,92.4575,92.6419,76719.0
2020-03-20 13:45:00,105.52,105.94,105.43,105.43,69252.0,92.6419,93.0107,92.5629,92.5629,69252.0
2020-03-20 13:50:00,105.47,105.61,104.87,105.17,99188.0,92.598,92.7209,92.0712,92.3346,99188.0
2020-03-20 13:55:00,105.07,105.53,105.02,105.08,67745.0,92.2468,92.6507,92.2029,92.2556,67745.0
2020-03-20 14:00:00,105.15,106.09,105.08,105.96,61914.0,92.3171,93.1423,92.2556,93.0282,61914.0
2020-03-20 14:05:00,105.91,107.13,105.86,107.13,96629.0,92.9843,94.0554,92.9404,94.0554,96629.0
2020-03-20 14:10:00,107.13,107.25,106.45,106.62,117125.0,94.0554,94.1608,93.4584,93.6077,117125.0
2020-03-20 14:15:00,106.54,106.93,106.39,106.85,102125.0,93.5374,93.8798,93.4057,93.8096,102125.0
2020-03-20 14:20:00,106.92,107.37,106.9,107.14,82012.0,93.8711,94.2661,93.8535,94.0642,82012.0
2020-03-20 14:25:00,107.11,107.32,106.15,106.96,112236.0,94.0379,94.2222,93.195,93.9062,112236.0
2020-03-20 14:30:00,107.1,107.34,106.32,106.35,98959.0,94.0291,94.2398,93.3443,93.3706,98959.0
2020-03-20 14:35:00,106.39,106.61,106.2,106.46,117914.0,93.4057,93.5989,93.2389,93.4672,117914.0
2020-03-20 14:40:00,106.53,106.63,106.01,106.03,84121.0,93.5286,93.6164,93.0721,93.0897,84121.0
2020-03-20 14:45:00,106.19,106.77,106.07,106.7,69701.0,93.2301,93.7394,93.1248,93.6779,69701.0
2020-03-20 14:50:00,106.68,106.88,105.16,105.23,105491.0,93.6603,93.8359,92.3258,92.3873,105491.0
2020-03-20 14:55:00,105.27,105.47,104.55,104.95,182290.0,92.4224,92.598,91.7903,92.1415,182290.0
2020-03-20 15:00:00,105.04,105.15,103.83,103.85,193671.0,92.2205,92.3171,91.1582,91.1757,193671.0
2020-03-20 15:05:00,103.85,104.66,103.43,104.0,151745.0,91.1757,91.8869,90.807,91.3074,151745.0
2020-03-20 15:10:00,104.01,104.48,103.55,103.78,271865.0,91.3162,91.7288,90.9123,91.1143,271865.0
2020-03-20 15:15:00,103.74,103.9,102.58,102.63,158961.0,91.0792,91.2196,90.0607,90.1046,158961.0
2020-03-20 15:20:00,102.58,102.97,102.27,102.92,212762.0,90.0607,90.4031,89.7886,90.3592,212762.0
2020-03-20 15:25:00,102.98,104.44,102.87,104.06,189809.0,90.4119,91.6937,90.3153,91.3601,189809.0
2020-03-20 15:30:00,104.1,104.64,102.79,103.3,273586.0,91.3952,91.8693,90.2451,90.6929,273586.0
2020-03-20 15:35:00,103.25,103.5,102.53,103.3,204038.0,90.649,90.8684,90.0168,90.6929,204038.0
2020-03-20 15:40:00,103.3,104.19,103.05,103.51,257561.0,90.6929,91.4742,90.4734,90.8772,257561.0
2020-03-20 15:45:00,103.52,103.76,102.4,102.68,338001.0,90.886,91.0967,89.9027,90.1485,338001.0
2020-03-20 15:50:00,102.5,102.93,101.59,102.62,503063.0,89.9905,90.368,89.1915,90.0958,503063.0
2020-03-20 15:55:00,102.63,103.02,101.83,102.4,1017665.0,90.1046,90.447,89.4023,89.9027,1017665.0
2020-03-23 09:30:00,100.19,101.98,99.45,101.5,766077.0,87.9624,89.5339,87.3127,89.1125,766077.0
2020-03-23 09:35:00,101.3,101.7,99.59,99.59,206101.0,88.9369,89.2881,87.4356,87.4356,206101.0
2020-03-23 09:40:00,99.48,100.92,99.48,100.49,155191.0,87.3391,88.6033,87.3391,88.2258,155191.0
2020-03-23 09:45:00,100.48,101.84,99.55,101.42,280125.0,88.217,89.411,87.4005,89.0423,280125.0
2020-03-23 09:50:00,101.34,101.38,99.99,100.5,161052.0,88.9721,89.0072,87.7868,88.2346,161052.0
2020-03-23 09:55:00,100.55,101.99,100.54,101.06,165169.0,88.2785,89.5427,88.2697,88.7262,165169.0
2020-03-23 10:00:00,101.06,101.77,100.65,101.7,164048.0,88.7262,89.3496,88.3663,89.2881,164048.0
2020-03-23 10:05:00,101.7,103.75,101.67,103.3,187508.0,89.2881,91.0879,89.2618,90.6929,187508.0
2020-03-23 10:10:00,103.46,103.46,102.47,102.92,93579.0,90.8333,90.8333,89.9641,90.3592,93579.0
2020-03-23 10:15:00,102.91,103.19,100.98,101.17,195483.0,90.3504,90.5963,88.656,88.8228,195483.0
2020-03-23 10:20:00,101.25,102.07,100.53,101.93,195660.0,88.893,89.613,88.2609,89.4901,195660.0
2020-03-23 10:25:00,101.91,102.19,101.36,101.83,141082.0,89.4725,89.7183,88.9896,89.4023,141082.0
2020-03-23 10:30:00,101.7,102.6,101.35,102.06,112696.0,89.2881,90.0783,88.9808,89.6042,112696.0
2020-03-23 10:35:00,102.04,102.3,101.37,101.76,126296.0,89.5866,89.8149,88.9984,89.3408,126296.0
2020-03-23 10:40:00,101.77,102.62,101.4,102.26,135069.0,89.3496,90.0958,89.0247,89.7798,135069.0
2020-03-23 10:45:00,102.18,102.31,101.04,101.5,206659.0,89.7095,89.8237,88.7087,89.1125,206659.0
2020-03-23 10:50:00,101.77,102.05,100.44,100.74,78877.0,89.3496,89.5954,88.1819,88.4453,78877.0
2020-03-23 10:55:00,100.72,100.91,100.06,100.14,111921.0,88.4277,88.5945,87.8483,87.9185,111921.0
2020-03-23 11:00:00,100.08,100.4,99.56,100.1,128715.0,87.8658,88.1468,87.4093,87.8834,128715.0
2020-03-23 11:05:00,100.14,100.35,99.77,100.1,270720.0,87.9185,88.1029,87.5937,87.8834,270720.0
2020-03-23 11:10:00,100.08,100.59,99.51,100.02,115236.0,87.8658,88.3136,87.3654,87.8132,115236.0
2020-03-23 11:15:00,100.05,100.28,99.52,99.66,107445.0,87.8395,88.0414,87.3742,87.4971,107445.0
2020-03-23 11:20:00,99.69,99.89,99.25,99.45,75280.0,87.5234,87.699,87.1371,87.3127,75280.0
2020-03-23 11:25:00,99.46,99.73,98.62,98.9,116955.0,87.3215,87.5585,86.584,86.8298,116955.0
2020-03-23 11:30:00,98.8,99.44,98.21,98.78,95489.0,86.742,87.3039,86.2241,86.7245,95489.0
2020-03-23 11:35:00,98.72,99.05,98.2,98.48,79834.0,86.6718,86.9615,86.2153,86.4611,79834.0
2020-03-23 11:40:00,98.5,98.84,97.32,97.37,174987.0,86.4787,86.7772,85.4427,85.4866,174987.0
2020-03-23 11:45:00,97.41,97.8,97.07,97.63,175181.0,85.5217,85.8641,85.2232,85.7148,175181.0
2020-03-23 11:50:00,97.63,98.18,97.44,97.65,100237.0,85.7148,86.1977,85.548,85.7324,100237.0
2020-03-23 11:55:00,97.55,98.2,97.2,97.88,112555.0,85.6446,86.2153,85.3373,85.9343,112555.0
2020-03-23 12:00:00,97.9,98.87,97.63,98.28,81132.0,85.9519,86.8035,85.7148,86.2855,81132.0
2020-03-23 12:05:00,98.34,98.68,98.07,98.11,92108.0,86.3382,86.6367,86.1011,86.1363,92108.0
2020-03-23 12:10:00,98.13,98.8,97.83,98.64,95934.0,86.1538,86.742,85.8904,86.6016,95934.0
2020-03-23 12:15:00,98.65,100.19,98.35,99.46,83500.0,86.6104,87.9624,86.347,87.3215,83500.0
2020-03-23 12:20:00,99.48,100.33,99.31,99.9,120403.0,87.3391,88.0853,87.1898,87.7078,120403.0
2020-03-23 12:25:00,99.97,99.99,99.0,99.35,96280.0,87.7693,87.7868,86.9176,87.2249,96280.0
2020-03-23 12:30:00,99.35,99.61,98.71,99.61,89370.0,87.2249,87.4532,86.663,87.4532,89370.0
2020-03-23 12:35:00,99.75,100.03,98.99,99.32,105339.0,87.5761,87.8219,86.9089,87.1986,105339.0
2020-03-23 12:40:00,99.32,100.22,99.06,99.95,115517.0,87.1986,87.9887,86.9703,87.7517,115517.0
2020-03-23 12:45:00,100.02,100.75,99.42,100.52,69092.0,87.8132,88.4541,87.2864,88.2521,69092.0
2020-03-23 12:50:00,100.52,100.8,100.17,100.38,88801.0,88.2521,88.498,87.9448,88.1292,88801.0
2020-03-23 12:55:00,100.34,101.29,100.32,101.15,103392.0,88.0941,88.9282,88.0765,88.8052,103392.0
2020-03-23 13:00:00,101.17,101.29,99.51,99.7,70176.0,88.8228,88.9282,87.3654,87.5322,70176.0
2020-03-23 13:05:00,99.71,100.79,99.34,100.73,79587.0,87.541,88.4892,87.2161,88.4365,79587.0
2020-03-23 13:10:00,100.8,101.61,100.54,100.82,81111.0,88.498,89.2091,88.2697,88.5155,81111.0
2020-03-23 13:15:00,100.87,100.94,100.04,100.9,117387.0,88.5594,88.6209,87.8307,88.5858,117387.0
2020-03-23 13:20:00,100.97,101.17,100.19,100.66,54761.0,88.6472,88.8228,87.9624,88.375,54761.0
2020-03-23 13:25:00,100.74,100.74,99.51,99.62,76300.0,88.4453,88.4453,87.3654,87.462,76300.0
2020-03-23 13:30:00,99.69,99.74,98.57,99.73,107818.0,87.5234,87.5673,86.5401,87.5585,107818.0
2020-03-23 13:35:00,99.71,99.74,98.25,98.38,72803.0,87.541,87.5673,86.2592,86.3733,72803.0
2020-03-23 13:40:00,98.43,99.34,98.36,98.57,99327.0,86.4172,87.2161,86.3557,86.5401,99327.0
2020-03-23 13:45:00,98.56,100.12,98.56,99.98,71581.0,86.5313,87.901,86.5313,87.778,71581.0
2020-03-23 13:50:00,99.92,99.92,99.2,99.51,112188.0,87.7254,87.7254,87.0932,87.3654,112188.0
2020-03-23 13:55:00,99.4,99.43,97.8,97.9,138533.0,87.2688,87.2952,85.8641,85.9519,138533.0
2020-03-23 14:00:00,97.94,98.2,97.08,97.42,149909.0,85.987,86.2153,85.232,85.5305,149909.0
2020-03-23 14:05:00,97.45,98.27,97.27,97.62,75425.0,85.5568,86.2767,85.3988,85.7061,75425.0
2020-03-23 14:10:00,97.56,98.24,97.44,97.79,82409.0,85.6534,86.2504,85.548,85.8553,82409.0
2020-03-23 14:15:00,97.73,98.21,97.45,97.74,89739.0,85.8026,86.2241,85.5568,85.8114,89739.0
2020-03-23 14:20:00,97.58,98.16,97.49,98.15,99161.0,85.6709,86.1802,85.5919,86.1714,99161.0
2020-03-23 14:25:00,98.11,98.18,97.45,98.0,112660.0,86.1363,86.1977,85.5568,86.0397,112660.0
2020-03-23 14:30:00,98.03,98.17,97.26,97.37,116443.0,86.066,86.1889,85.39,85.4866,116443.0
2020-03-23 14:35:00,97.47,97.98,97.2,97.45,93560.0,85.5744,86.0221,85.3373,85.5568,93560.0
2020-03-23 14:40:00,97.4,98.25,97.38,98.12,74947.0,85.5129,86.2592,85.4954,86.145,74947.0
2020-03-23 14:45:00,98.13,98.57,97.54,98.39,119539.0,86.1538,86.5401,85.6358,86.3821,119539.0
2020-03-23 14:50:00,98.34,98.43,97.6,97.86,105930.0,86.3382,86.4172,85.6885,85.9168,105930.0
2020-03-23 14:55:00,97.86,97.95,96.72,96.78,172976.0,85.9168,85.9958,84.9159,84.9686,172976.0
2020-03-23 15:00:00,96.85,97.13,95.94,96.8,161914.0,85.03,85.2759,84.2311,84.9861,161914.0
2020-03-23 15:05:00,96.85,96.95,95.85,96.03,153140.0,85.03,85.1178,84.1521,84.3101,153140.0
2020-03-23 15:10:00,96.0,96.23,95.51,96.11,158601.0,84.2838,84.4857,83.8536,84.3803,158601.0
2020-03-23 15:15:00,96.25,96.45,95.25,95.52,170577.0,84.5033,84.6789,83.6253,83.8624,170577.0
2020-03-23 15:20:00,95.48,95.54,94.66,95.06,229483.0,83.8272,83.8799,83.1073,83.4585,229483.0
2020-03-23 15:25:00,95.13,95.81,94.69,95.21,194443.0,83.52,84.117,83.1337,83.5902,194443.0
2020-03-23 15:30:00,95.27,95.5,94.5,94.8,174915.0,83.6429,83.8448,82.9668,83.2302,174915.0
2020-03-23 15:35:00,94.76,95.55,94.34,95.25,198603.0,83.1951,83.8887,82.8264,83.6253,198603.0
2020-03-23 15:40:00,95.3,97.0,95.12,96.63,255303.0,83.6692,85.1617,83.5112,84.8369,255303.0
2020-03-23 15:45:00,96.7,97.19,95.76,95.76,294592.0,84.8983,85.3285,84.0731,84.0731,294592.0
2020-03-23 15:50:00,95.61,100.0,95.55,99.91,378673.0,83.9414,87.7956,83.8887,87.7166,378673.0
2020-03-23 15:55:00,99.9,100.0,97.52,97.77,847739.0,87.7078,87.7956,85.6183,85.8378,847739.0
2020-03-24 09:30:00,101.23,101.97,99.75,101.76,434110.0,88.8755,89.5252,87.5761,89.3408,434110.0
2020-03-24 09:35:00,101.77,102.48,100.0,100.57,203009.0,89.3496,89.9729,87.7956,88.296,203009.0
2020-03-24 09:40:00,100.59,100.72,99.28,99.6,135911.0,88.3136,88.4277,87.1635,87.4444,135911.0
2020-03-24 09:45:00,99.62,100.19,99.4,99.84,140147.0,87.462,87.9624,87.2688,87.6551,140147.0
2020-03-24 09:50:00,99.85,99.93,99.57,99.68,119368.0,87.6639,87.7341,87.4181,87.5147,119368.0
2020-03-24 09:55:00,99.66,99.78,99.11,99.17,123414.0,87.4971,87.6024,87.0142,87.0669,123414.0
2020-03-24 10:00:00,99.09,99.24,97.33,97.43,173219.0,86.9967,87.1283,85.4515,85.5392,173219.0
2020-03-24 10:05:00,97.47,97.54,96.07,96.9,203546.0,85.5744,85.6358,84.3452,85.0739,203546.0
2020-03-24 10:10:00,96.87,98.07,96.53,98.03,144747.0,85.0476,86.1011,84.7491,86.066,144747.0
2020-03-24 10:15:00,98.12,99.09,97.67,98.9,227082.0,86.145,86.9967,85.75,86.8298,227082.0
2020-03-24 10:20:00,98.9,99.44,98.77,99.1,154538.0,86.8298,87.3039,86.7157,87.0054,154538.0
2020-03-24 10:25:00,99.18,99.5,98.99,99.27,119710.0,87.0757,87.3566,86.9089,87.1547,119710.0
2020-03-24 10:30:00,99.31,99.73,99.24,99.27,129398.0,87.1898,87.5585,87.1283,87.1547,129398.0
2020-03-24 10:35:00,99.29,99.38,98.74,99.18,74086.0,87.1722,87.2513,86.6894,87.0757,74086.0
2020-03-24 10:40:00,99.16,100.0,98.86,99.78,118578.0,87.0581,87.7956,86.7947,87.6024,118578.0
2020-03-24 10:45:00,99.86,101.73,99.82,100.67,160142.0,87.6727,89.3145,87.6376,88.3838,160142.0
2020-03-24 10:50:00,100.7,101.38,100.38,101.0,86796.0,88.4102,89.0072,88.1292,88.6736,86796.0
2020-03-24 10:55:00,101.01,101.19,100.48,100.64,89266.0,88.6823,88.8404,88.217,88.3575,89266.0
2020-03-24 11:00:00,100.72,100.8,100.02,100.05,69433.0,88.4277,88.498,87.8132,87.8395,69433.0
2020-03-24 11:05:00,100.06,100.78,100.02,100.48,94687.0,87.8483,88.4804,87.8132,88.217,94687.0
2020-03-24 11:10:00,100.46,101.36,100.24,101.25,66729.0,88.1995,88.9896,88.0063,88.893,66729.0
2020-03-24 11:15:00,101.26,101.4,100.28,100.61,67228.0,88.9018,89.0247,88.0414,88.3311,67228.0
2020-03-24 11:20:00,100.63,101.27,100.3,100.75,71422.0,88.3487,88.9106,88.059,88.4541,71422.0
2020-03-24 11:25:00,100.94,101.63,100.9,101.21,52970.0,88.6209,89.2267,88.5858,88.8579,52970.0
2020-03-24 11:30:00,101.24,101.4,100.52,100.52,100213.0,88.8843,89.0247,88.2521,88.2521,100213.0
2020-03-24 11:35:00,100.57,101.78,100.57,101.73,124579.0,88.296,89.3584,88.296,89.3145,124579.0
2020-03-24 11:40:00,101.75,102.1,101.24,102.0,118403.0,89.332,89.6393,88.8843,89.5515,118403.0
2020-03-24 11:45:00,102.02,102.34,101.52,102.03,95083.0,89.5691,89.85,89.1301,89.5778,95083.0
2020-03-24 11:50:00,102.13,102.46,101.91,102.34,65496.0,89.6656,89.9554,89.4725,89.85,65496.0
2020-03-24 11:55:00,102.37,103.77,102.37,103.7,135272.0,89.8764,91.1055,89.8764,91.044,135272.0
2020-03-24 12:00:00,103.67,103.84,103.11,103.47,99479.0,91.0177,91.1669,90.526,90.8421,99479.0
2020-03-24 12:05:00,103.35,103.55,102.52,102.58,72541.0,90.7367,90.9123,90.008,90.0607,72541.0
2020-03-24 12:10:00,102.54,102.86,101.8,101.81,95824.0,90.0256,90.3066,89.3759,89.3847,95824.0
2020-03-24 12:15:00,101.8,102.34,101.68,101.98,62968.0,89.3759,89.85,89.2706,89.5339,62968.0
2020-03-24 12:20:00,101.92,102.17,101.77,101.86,49207.0,89.4813,89.7008,89.3496,89.4286,49207.0
2020-03-24 12:25:00,101.82,102.38,101.72,102.34,39456.0,89.3935,89.8851,89.3057,89.85,39456.0
2020-03-24 12:30:00,102.38,102.78,102.23,102.69,67301.0,89.8851,90.2363,89.7534,90.1573,67301.0
2020-03-24 12:35:00,102.57,103.15,102.39,103.09,55437.0,90.0519,90.5612,89.8939,90.5085,55437.0
2020-03-24 12:40:00,103.12,103.67,103.09,103.48,53637.0,90.5348,91.0177,90.5085,90.8509,53637.0
2020-03-24 12:45:00,103.5,103.63,103.03,103.31,87748.0,90.8684,90.9826,90.4558,90.7016,87748.0
2020-03-24 12:50:00,103.38,103.39,102.79,103.1,54238.0,90.7631,90.7719,90.2451,90.5173,54238.0
2020-03-24 12:55:00,103.07,103.23,102.38,102.53,64265.0,90.4909,90.6314,89.8851,90.0168,64265.0
2020-03-24 13:00:00,102.54,102.84,102.33,102.45,49758.0,90.0256,90.289,89.8412,89.9466,49758.0
2020-03-24 13:05:00,102.44,102.57,102.01,102.13,52607.0,89.9378,90.0519,89.5603,89.6656,52607.0
2020-03-24 13:10:00,102.13,102.13,101.69,101.84,47122.0,89.6656,89.6656,89.2793,89.411,47122.0
2020-03-24 13:15:00,101.86,102.01,101.51,101.95,51391.0,89.4286,89.5603,89.1213,89.5076,51391.0
2020-03-24 13:20:00,101.89,102.14,101.51,101.85,40486.0,89.4549,89.6744,89.1213,89.4198,40486.0
2020-03-24 13:25:00,101.89,102.41,101.67,102.31,35942.0,89.4549,89.9115,89.2618,89.8237,35942.0
2020-03-24 13:30:00,102.24,102.63,102.17,102.45,50263.0,89.7622,90.1046,89.7008,89.9466,50263.0
2020-03-24 13:35:00,102.35,103.35,102.35,103.21,72799.0,89.8588,90.7367,89.8588,90.6138,72799.0
2020-03-24 13:40:00,103.17,103.34,102.29,102.58,66139.0,90.5787,90.728,89.8061,90.0607,66139.0
2020-03-24 13:45:00,102.55,102.56,101.96,102.01,82009.0,90.0344,90.0432,89.5164,89.5603,82009.0
2020-03-24 13:50:00,102.05,102.42,101.85,102.3,93089.0,89.5954,89.9202,89.4198,89.8149,93089.0
2020-03-24 13:55:00,102.33,102.43,101.94,102.19,82393.0,89.8412,89.929,89.4988,89.7183,82393.0
2020-03-24 14:00:00,102.24,102.28,101.58,101.6,92414.0,89.7622,89.7973,89.1828,89.2003,92414.0
2020-03-24 14:05:00,101.51,101.56,100.4,100.51,65600.0,89.1213,89.1652,88.1468,88.2434,65600.0
2020-03-24 14:10:00,100.55,100.62,100.05,100.41,69528.0,88.2785,88.3399,87.8395,88.1556,69528.0
2020-03-24 14:15:00,100.4,101.07,100.2,100.56,46262.0,88.1468,88.735,87.9712,88.2873,46262.0
2020-03-24 14:20:00,100.63,100.89,100.43,100.61,37513.0,88.3487,88.577,88.1731,88.3311,37513.0
2020-03-24 14:25:00,100.72,101.11,100.58,101.0,71663.0,88.4277,88.7701,88.3048,88.6736,71663.0
2020-03-24 14:30:00,101.07,101.1,100.62,100.9,47671.0,88.735,88.7613,88.3399,88.5858,47671.0
2020-03-24 14:35:00,100.99,101.45,100.82,101.23,68607.0,88.6648,89.0686,88.5155,88.8755,68607.0
2020-03-24 14:40:00,101.19,101.62,100.9,101.25,54775.0,88.8404,89.2179,88.5858,88.893,54775.0
2020-03-24 14:45:00,101.35,101.42,100.89,101.24,47280.0,88.9808,89.0423,88.577,88.8843,47280.0
2020-03-24 14:50:00,101.22,101.84,101.18,101.62,86135.0,88.8667,89.411,88.8316,89.2179,86135.0
2020-03-24 14:55:00,101.66,102.12,101.14,102.12,146635.0,89.253,89.6569,88.7965,89.6569,146635.0
2020-03-24 15:00:00,102.11,102.79,101.94,102.49,63155.0,89.6481,90.2451,89.4988,89.9817,63155.0
2020-03-24 15:05:00,102.51,103.32,102.44,103.27,80197.0,89.9993,90.7104,89.9378,90.6665,80197.0
2020-03-24 15:10:00,103.27,103.28,102.54,102.85,65353.0,90.6665,90.6753,90.0256,90.2978,65353.0
2020-03-24 15:15:00,102.75,103.03,102.36,102.55,94867.0,90.21,90.4558,89.8676,90.0344,94867.0
2020-03-24 15:20:00,102.51,102.99,102.14,102.69,71597.0,89.9993,90.4207,89.6744,90.1573,71597.0
2020-03-24 15:25:00,102.79,103.11,102.57,103.09,71580.0,90.2451,90.526,90.0519,90.5085,71580.0
2020-03-24 15:30:00,103.05,103.27,102.77,102.97,123831.0,90.4734,90.6665,90.2275,90.4031,123831.0
2020-03-24 15:35:00,102.97,103.16,102.58,103.03,242996.0,90.4031,90.5699,90.0607,90.4558,242996.0
2020-03-24 15:40:00,103.03,103.42,102.84,102.84,154779.0,90.4558,90.7982,90.289,90.289,154779.0
2020-03-24 15:45:00,102.86,102.99,101.63,101.67,212192.0,90.3066,90.4207,89.2267,89.2618,212192.0
2020-03-24 15:50:00,101.76,103.07,101.68,102.79,419863.0,89.3408,90.4909,89.2706,90.2451,419863.0
2020-03-24 15:55:00,102.67,104.0,102.46,103.25,831849.0,90.1397,91.3074,89.9554,90.649,831849.0
2020-03-25 09:30:00,100.7,102.08,98.6,101.45,584261.0,88.4102,89.6217,86.5665,89.0686,584261.0
2020-03-25 09:35:00,101.69,101.77,100.22,101.22,245615.0,89.2793,89.3496,87.9887,88.8667,245615.0
2020-03-25 09:40:00,101.21,102.0,101.03,101.83,228461.0,88.8579,89.5515,88.6999,89.4023,228461.0
2020-03-25 09:45:00,101.77,102.26,101.27,101.91,98090.0,89.3496,89.7798,88.9106,89.4725,98090.0
2020-03-25 09:50:00,102.05,102.11,101.23,101.28,111034.0,89.5954,89.6481,88.8755,88.9194,111034.0
2020-03-25 09:55:00,101.33,101.33,100.15,100.59,112979.0,88.9633,88.9633,87.9273,88.3136,112979.0
2020-03-25 10:00:00,100.55,100.78,99.91,100.16,108935.0,88.2785,88.4804,87.7166,87.9361,108935.0
2020-03-25 10:05:00,100.13,101.04,100.04,100.56,86060.0,87.9097,88.7087,87.8307,88.2873,86060.0
2020-03-25 10:10:00,100.51,100.66,99.73,100.1,86067.0,88.2434,88.375,87.5585,87.8834,86067.0
2020-03-25 10:15:00,100.18,100.66,100.02,100.43,81987.0,87.9536,88.375,87.8132,88.1731,81987.0
2020-03-25 10:20:00,100.37,101.95,100.05,101.83,111394.0,88.1204,89.5076,87.8395,89.4023,111394.0
2020-03-25 10:25:00,101.83,102.07,101.39,101.39,128810.0,89.4023,89.613,89.016,89.016,128810.0
2020-03-25 10:30:00,101.38,102.28,101.16,101.21,127809.0,89.0072,89.7973,88.814,88.8579,127809.0
2020-03-25 10:35:00,101.17,101.47,100.51,101.22,50314.0,88.8228,89.0862,88.2434,88.8667,50314.0
2020-03-25 10:40:00,101.23,101.64,100.74,101.14,81864.0,88.8755,89.2354,88.4453,88.7965,81864.0
2020-03-25 10:45:00,101.09,101.56,100.84,101.07,93916.0,88.7526,89.1652,88.5331,88.735,93916.0
2020-03-25 10:50:00,101.15,101.68,100.85,101.08,104825.0,88.8052,89.2706,88.5419,88.7438,104825.0
2020-03-25 10:55:00,101.09,101.28,100.83,101.1,60356.0,88.7526,88.9194,88.5243,88.7613,60356.0
2020-03-25 11:00:00,101.11,101.11,100.67,100.85,83630.0,88.7701,88.7701,88.3838,88.5419,83630.0
2020-03-25 11:05:00,100.88,101.15,100.75,101.08,68782.0,88.5682,88.8052,88.4541,88.7438,68782.0
2020-03-25 11:10:00,101.01,101.15,100.72,100.72,103156.0,88.6823,88.8052,88.4277,88.4277,103156.0
2020-03-25 11:15:00,100.71,100.89,100.36,100.76,94821.0,88.4189,88.577,88.1117,88.4628,94821.0
2020-03-25 11:20:00,100.73,100.95,100.02,100.17,149680.0,88.4365,88.6297,87.8132,87.9448,149680.0
2020-03-25 11:25:00,100.16,100.56,100.03,100.14,103488.0,87.9361,88.2873,87.8219,87.9185,103488.0
2020-03-25 11:30:00,100.14,100.78,99.95,100.45,152443.0,87.9185,88.4804,87.7517,88.1907,152443.0
2020-03-25 11:35:00,100.45,100.92,100.2,100.27,144328.0,88.1907,88.6033,87.9712,88.0326,144328.0
2020-03-25 11:40:00,100.36,100.52,99.92,100.14,75497.0,88.1117,88.2521,87.7254,87.9185,75497.0
2020-03-25 11:45:00,100.08,100.4,99.93,100.19,63273.0,87.8658,88.1468,87.7341,87.9624,63273.0
2020-03-25 11:50:00,100.19,100.33,100.01,100.21,96636.0,87.9624,88.0853,87.8044,87.98,96636.0
2020-03-25 11:55:00,100.22,100.49,100.12,100.26,108123.0,87.9887,88.2258,87.901,88.0239,108123.0
2020-03-25 12:00:00,100.25,100.6,100.14,100.49,106292.0,88.0151,88.3224,87.9185,88.2258,106292.0
2020-03-25 12:05:00,100.49,100.7,100.3,100.49,131522.0,88.2258,88.4102,88.059,88.2258,131522.0
2020-03-25 12:10:00,100.49,100.79,100.46,100.79,147915.0,88.2258,88.4892,88.1995,88.4892,147915.0
2020-03-25 12:15:00,100.7,100.99,100.66,100.85,80348.0,88.4102,88.6648,88.375,88.5419,80348.0
2020-03-25 12:20:00,100.9,101.4,100.7,101.0,95174.0,88.5858,89.0247,88.4102,88.6736,95174.0
2020-03-25 12:25:00,101.08,101.5,100.93,101.02,128876.0,88.7438,89.1125,88.6121,88.6911,128876.0
2020-03-25 12:30:00,101.11,101.32,100.9,101.14,140007.0,88.7701,88.9545,88.5858,88.7965,140007.0
2020-03-25 12:35:00,101.09,101.52,100.87,101.48,111684.0,88.7526,89.1301,88.5594,89.095,111684.0
2020-03-25 12:40:00,101.41,101.72,101.26,101.46,94180.0,89.0335,89.3057,88.9018,89.0774,94180.0
2020-03-25 12:45:00,101.48,102.05,101.4,101.65,150607.0,89.095,89.5954,89.0247,89.2442,150607.0
2020-03-25 12:50:00,101.53,102.05,101.5,101.57,72231.0,89.1389,89.5954,89.1125,89.174,72231.0
2020-03-25 12:55:00,101.56,101.81,101.2,101.29,113272.0,89.1652,89.3847,88.8491,88.9282,113272.0
2020-03-25 13:00:00,101.29,102.21,101.28,101.65,91420.0,88.9282,89.7359,88.9194,89.2442,91420.0
2020-03-25 13:05:00,101.65,102.12,101.58,102.05,65651.0,89.2442,89.6569,89.1828,89.5954,65651.0
2020-03-25 13:10:00,102.0,102.17,101.7,101.9,103291.0,89.5515,89.7008,89.2881,89.4637,103291.0
2020-03-25 13:15:00,101.89,102.24,101.85,102.24,67215.0,89.4549,89.7622,89.4198,89.7622,67215.0
2020-03-25 13:20:00,102.18,102.91,102.15,102.8,89089.0,89.7095,90.3504,89.6832,90.2539,89089.0
2020-03-25 13:25:00,102.79,102.94,102.61,102.87,79731.0,90.2451,90.3768,90.0871,90.3153,79731.0
2020-03-25 13:30:00,102.86,103.39,102.69,103.35,101240.0,90.3066,90.7719,90.1573,90.7367,101240.0
2020-03-25 13:35:00,103.33,103.69,103.18,103.22,67783.0,90.7192,91.0353,90.5875,90.6226,67783.0
2020-03-25 13:40:00,103.23,103.61,103.21,103.31,70485.0,90.6314,90.965,90.6138,90.7016,70485.0
2020-03-25 13:45:00,103.29,103.55,103.15,103.27,89639.0,90.6841,90.9123,90.5612,90.6665,89639.0
2020-03-25 13:50:00,103.3,103.7,103.07,103.17,115465.0,90.6929,91.044,90.4909,90.5787,115465.0
2020-03-25 13:55:00,103.15,103.42,102.67,102.96,85150.0,90.5612,90.7982,90.1397,90.3943,85150.0
2020-03-25 14:00:00,103.04,103.13,102.19,102.24,83546.0,90.4646,90.5436,89.7183,89.7622,83546.0
2020-03-25 14:05:00,102.27,102.37,101.15,101.44,98562.0,89.7886,89.8764,88.8052,89.0599,98562.0
2020-03-25 14:10:00,101.43,101.8,101.12,101.51,90659.0,89.0511,89.3759,88.7789,89.1213,90659.0
2020-03-25 14:15:00,101.62,102.62,101.56,102.59,92103.0,89.2179,90.0958,89.1652,90.0695,92103.0
2020-03-25 14:20:00,102.58,103.0,102.46,102.95,65880.0,90.0607,90.4295,89.9554,90.3856,65880.0
2020-03-25 14:25:00,102.95,103.79,102.85,103.6,95596.0,90.3856,91.123,90.2978,90.9562,95596.0
2020-03-25 14:30:00,103.67,103.76,103.09,103.29,110941.0,91.0177,91.0967,90.5085,90.6841,110941.0
2020-03-25 14:35:00,103.23,103.49,102.95,103.4,73986.0,90.6314,90.8597,90.3856,90.7806,73986.0
2020-03-25 14:40:00,103.4,103.4,102.75,103.2,57303.0,90.7806,90.7806,90.21,90.6051,57303.0
2020-03-25 14:45:00,103.19,103.54,103.13,103.42,62194.0,90.5963,90.9036,90.5436,90.7982,62194.0
2020-03-25 14:50:00,103.45,103.59,103.12,103.53,58562.0,90.8245,90.9475,90.5348,90.8948,58562.0
2020-03-25 14:55:00,103.51,104.35,103.46,104.21,116020.0,90.8772,91.6147,90.8333,91.4918,116020.0
2020-03-25 15:00:00,104.24,104.38,103.9,104.33,57677.0,91.5181,91.641,91.2196,91.5971,57677.0
2020-03-25 15:05:00,104.29,104.34,103.54,103.9,50426.0,91.562,91.6059,90.9036,91.2196,50426.0
2020-03-25 15:10:00,103.88,103.96,103.37,103.53,55515.0,91.2021,91.2723,90.7543,90.8948,55515.0
2020-03-25 15:15:00,103.63,103.96,103.33,103.63,86103.0,90.9826,91.2723,90.7192,90.9826,86103.0
2020-03-25 15:20:00,103.63,103.88,103.45,103.62,62349.0,90.9826,91.2021,90.8245,90.9738,62349.0
2020-03-25 15:25:00,103.63,103.97,103.3,103.61,91045.0,90.9826,91.2811,90.6929,90.965,91045.0
2020-03-25 15:30:00,103.67,104.2,103.54,103.96,71122.0,91.0177,91.483,90.9036,91.2723,71122.0
2020-03-25 15:35:00,103.96,104.6,103.91,104.5,80127.0,91.2723,91.8342,91.2284,91.7464,80127.0
2020-03-25 15:40:00,104.48,104.7,103.84,104.12,112677.0,91.7288,91.922,91.1669,91.4128,112677.0
2020-03-25 15:45:00,104.04,104.16,102.41,102.98,131968.0,91.3425,91.4479,89.9115,90.4119,131968.0
2020-03-25 15:50:00,102.86,102.98,100.73,101.39,450406.0,90.3066,90.4119,88.4365,89.016,450406.0
2020-03-25 15:55:00,101.44,101.96,100.0,100.99,864897.0,89.0599,89.5164,87.7956,88.6648,864897.0
2020-03-26 09:30:00,103.88,104.9,102.53,103.84,413269.0,91.2021,92.0976,90.0168,91.1669,413269.0
2020-03-26 09:35:00,103.88,104.67,103.66,104.02,147218.0,91.2021,91.8957,91.0089,91.325,147218.0
2020-03-26 09:40:00,104.05,104.64,103.53,104.17,165764.0,91.3513,91.8693,90.8948,91.4567,165764.0
2020-03-26 09:45:00,104.08,104.37,103.57,103.68,149587.0,91.3777,91.6323,90.9299,91.0265,149587.0
2020-03-26 09:50:00,103.68,104.64,103.54,104.25,89696.0,91.0265,91.8693,90.9036,91.5269,89696.0
2020-03-26 09:55:00,104.25,105.78,104.25,105.25,161568.0,91.5269,92.8702,91.5269,92.4049,161568.0
2020-03-26 10:00:00,105.25,105.54,104.45,104.75,130229.0,92.4049,92.6595,91.7025,91.9659,130229.0
2020-03-26 10:05:00,104.77,105.19,104.51,104.96,156529.0,91.9834,92.3522,91.7552,92.1503,156529.0
2020-03-26 10:10:00,105.01,105.06,104.07,104.38,138257.0,92.1942,92.2381,91.3689,91.641,138257.0
2020-03-26 10:15:00,104.39,104.9,104.12,104.78,69689.0,91.6498,92.0976,91.4128,91.9922,69689.0
2020-03-26 10:20:00,104.83,105.14,104.62,105.02,108624.0,92.0361,92.3083,91.8518,92.2029,108624.0
2020-03-26 10:25:00,105.09,105.14,104.25,104.25,77423.0,92.2644,92.3083,91.5269,91.5269,77423.0
2020-03-26 10:30:00,104.29,104.55,104.05,104.25,75652.0,91.562,91.7903,91.3513,91.5269,75652.0
2020-03-26 10:35:00,104.18,104.31,103.2,103.77,82908.0,91.4655,91.5796,90.6051,91.1055,82908.0
2020-03-26 10:40:00,103.69,103.9,103.3,103.72,70493.0,91.0353,91.2196,90.6929,91.0616,70493.0
2020-03-26 10:45:00,103.73,103.8,103.15,103.48,96498.0,91.0704,91.1318,90.5612,90.8509,96498.0
2020-03-26 10:50:00,103.5,104.06,103.4,103.62,54827.0,90.8684,91.3601,90.7806,90.9738,54827.0
2020-03-26 10:55:00,103.61,104.07,103.44,103.6,76663.0,90.965,91.3689,90.8158,90.9562,76663.0
2020-03-26 11:00:00,103.66,104.27,103.3,104.22,92784.0,91.0089,91.5445,90.6929,91.5006,92784.0
2020-03-26 11:05:00,104.14,104.81,104.05,104.43,117910.0,91.4303,92.0186,91.3513,91.6849,117910.0
2020-03-26 11:10:00,104.43,104.8,104.14,104.24,74253.0,91.6849,92.0098,91.4303,91.5181,74253.0
2020-03-26 11:15:00,104.2,104.31,103.87,104.17,60752.0,91.483,91.5796,91.1933,91.4567,60752.0
2020-03-26 11:20:00,104.24,104.46,104.0,104.17,62986.0,91.5181,91.7113,91.3074,91.4567,62986.0
2020-03-26 11:25:00,104.25,104.38,104.06,104.12,63450.0,91.5269,91.641,91.3601,91.4128,63450.0
2020-03-26 11:30:00,104.16,104.83,104.08,104.7,55263.0,91.4479,92.0361,91.3777,91.922,55263.0
2020-03-26 11:35:00,104.7,104.96,104.3,104.94,65155.0,91.922,92.1503,91.5708,92.1327,65155.0
2020-03-26 11:40:00,104.93,105.14,104.64,104.83,89658.0,92.1239,92.3083,91.8693,92.0361,89658.0
2020-03-26 11:45:00,104.86,105.12,104.62,104.72,138275.0,92.0625,92.2907,91.8518,91.9395,138275.0
2020-03-26 11:50:00,104.72,105.09,104.71,104.8,94713.0,91.9395,92.2644,91.9308,92.0098,94713.0
2020-03-26 11:55:00,104.8,104.86,104.61,104.81,95456.0,92.0098,92.0625,91.843,92.0186,95456.0
2020-03-26 12:00:00,104.81,105.07,104.63,104.95,83256.0,92.0186,92.2468,91.8605,92.1415,83256.0
2020-03-26 12:05:00,104.95,105.05,104.18,104.28,116805.0,92.1415,92.2293,91.4655,91.5532,116805.0
2020-03-26 12:10:00,104.27,104.62,104.14,104.55,72632.0,91.5445,91.8518,91.4303,91.7903,72632.0
2020-03-26 12:15:00,104.62,104.66,103.62,103.69,89193.0,91.8518,91.8869,90.9738,91.0353,89193.0
2020-03-26 12:20:00,103.76,103.88,103.51,103.68,82982.0,91.0967,91.2021,90.8772,91.0265,82982.0
2020-03-26 12:25:00,103.65,104.15,103.65,104.0,46099.0,91.0001,91.4391,91.0001,91.3074,46099.0
2020-03-26 12:30:00,103.98,104.16,103.91,103.91,66090.0,91.2899,91.4479,91.2284,91.2284,66090.0
2020-03-26 12:35:00,103.92,104.01,103.52,103.76,74078.0,91.2372,91.3162,90.886,91.0967,74078.0
2020-03-26 12:40:00,103.76,103.77,103.34,103.45,93454.0,91.0967,91.1055,90.728,90.8245,93454.0
2020-03-26 12:45:00,103.48,103.74,103.27,103.48,111035.0,90.8509,91.0792,90.6665,90.8509,111035.0
2020-03-26 12:50:00,103.48,103.96,103.48,103.79,68531.0,90.8509,91.2723,90.8509,91.123,68531.0
2020-03-26 12:55:00,103.68,104.07,103.45,103.97,74792.0,91.0265,91.3689,90.8245,91.2811,74792.0
2020-03-26 13:00:00,103.98,104.27,103.84,104.11,67012.0,91.2899,91.5445,91.1669,91.404,67012.0
2020-03-26 13:05:00,104.13,104.31,103.42,103.65,131217.0,91.4216,91.5796,90.7982,91.0001,131217.0
2020-03-26 13:10:00,103.62,103.73,103.13,103.23,71739.0,90.9738,91.0704,90.5436,90.6314,71739.0
2020-03-26 13:15:00,103.23,103.41,102.96,103.1,103775.0,90.6314,90.7894,90.3943,90.5173,103775.0
2020-03-26 13:20:00,103.18,103.29,102.59,103.14,84723.0,90.5875,90.6841,90.0695,90.5524,84723.0
2020-03-26 13:25:00,103.17,104.02,103.03,103.63,89011.0,90.5787,91.325,90.4558,90.9826,89011.0
2020-03-26 13:30:00,103.59,103.79,103.01,103.34,89488.0,90.9475,91.123,90.4382,90.728,89488.0
2020-03-26 13:35:00,103.39,103.73,103.22,103.72,50081.0,90.7719,91.0704,90.6226,91.0616,50081.0
2020-03-26 13:40:00,103.66,103.9,103.51,103.57,37406.0,91.0089,91.2196,90.8772,90.9299,37406.0
2020-03-26 13:45:00,103.53,103.87,103.35,103.84,410265.0,90.8948,91.1933,90.7367,91.1669,410265.0
2020-03-26 13:50:00,103.86,103.9,103.68,103.77,41242.0,91.1845,91.2196,91.0265,91.1055,41242.0
2020-03-26 13:55:00,103.77,103.95,103.59,103.83,84497.0,91.1055,91.2635,90.9475,91.1582,84497.0
2020-03-26 14:00:00,103.83,103.93,103.69,103.91,63235.0,91.1582,91.246,91.0353,91.2284,63235.0
2020-03-26 14:05:00,103.9,103.93,103.25,103.36,118333.0,91.2196,91.246,90.649,90.7455,118333.0
2020-03-26 14:10:00,103.33,103.53,102.93,103.07,81360.0,90.7192,90.8948,90.368,90.4909,81360.0
2020-03-26 14:15:00,102.96,103.02,102.71,103.02,51102.0,90.3943,90.447,90.1749,90.447,51102.0
2020-03-26 14:20:00,102.94,103.23,102.81,103.15,51433.0,90.3768,90.6314,90.2627,90.5612,51433.0
2020-03-26 14:25:00,103.09,104.0,103.05,103.97,92987.0,90.5085,91.3074,90.4734,91.2811,92987.0
2020-03-26 14:30:00,103.99,104.83,103.98,104.71,95103.0,91.2986,92.0361,91.2899,91.9308,95103.0
2020-03-26 14:35:00,104.74,104.87,104.57,104.77,83562.0,91.9571,92.0712,91.8079,91.9834,83562.0
2020-03-26 14:40:00,104.75,104.78,104.19,104.2,68729.0,91.9659,91.9922,91.4742,91.483,68729.0
2020-03-26 14:45:00,104.25,104.87,104.22,104.71,318026.0,91.5269,92.0712,91.5006,91.9308,318026.0
2020-03-26 14:50:00,104.74,104.99,104.69,104.83,116225.0,91.9571,92.1766,91.9132,92.0361,116225.0
2020-03-26 14:55:00,104.84,105.2,104.51,105.05,61792.0,92.0449,92.361,91.7552,92.2293,61792.0
2020-03-26 15:00:00,105.0,105.05,104.56,104.95,86516.0,92.1854,92.2293,91.7991,92.1415,86516.0
2020-03-26 15:05:00,104.97,105.0,104.38,104.54,95083.0,92.159,92.1854,91.641,91.7815,95083.0
2020-03-26 15:10:00,104.47,104.56,103.97,104.13,104098.0,91.7201,91.7991,91.2811,91.4216,104098.0
2020-03-26 15:15:00,104.13,104.35,104.0,104.19,110504.0,91.4216,91.6147,91.3074,91.4742,110504.0
2020-03-26 15:20:00,104.21,104.41,104.05,104.05,102885.0,91.4918,91.6674,91.3513,91.3513,102885.0
2020-03-26 15:25:00,104.08,104.7,104.05,104.47,104568.0,91.3777,91.922,91.3513,91.7201,104568.0
2020-03-26 15:30:00,104.49,105.08,104.39,104.81,333558.0,91.7376,92.2556,91.6498,92.0186,333558.0
2020-03-26 15:35:00,104.76,104.82,103.33,103.94,231226.0,91.9747,92.0273,90.7192,91.2547,231226.0
2020-03-26 15:40:00,103.95,104.37,103.57,103.88,162247.0,91.2635,91.6323,90.9299,91.2021,162247.0
2020-03-26 15:45:00,103.85,104.11,103.52,104.02,210338.0,91.1757,91.404,90.886,91.325,210338.0
2020-03-26 15:50:00,103.87,107.0,103.87,106.93,527608.0,91.1933,93.9413,91.1933,93.8798,527608.0
2020-03-26 15:55:00,106.97,108.31,106.93,107.4,1498648.0,93.9149,95.0914,93.8798,94.2925,1498648.0
2020-03-27 09:30:00,106.49,108.7,106.49,107.52,449498.0,93.4935,95.4338,93.4935,94.3978,449498.0
2020-03-27 09:35:00,107.35,109.75,107.24,109.29,216440.0,94.2486,96.3557,94.152,95.9518,216440.0
2020-03-27 09:40:00,109.38,109.99,108.62,109.88,280827.0,96.0308,96.5664,95.3636,96.4698,280827.0
2020-03-27 09:45:00,109.81,109.84,108.04,108.76,184593.0,96.4083,96.4347,94.8544,95.4865,184593.0
2020-03-27 09:50:00,108.83,109.23,107.4,107.42,153739.0,95.5479,95.8991,94.2925,94.31,153739.0
2020-03-27 09:55:00,107.41,108.18,106.58,107.18,109611.0,94.3013,94.9773,93.5725,94.0993,109611.0
2020-03-27 10:00:00,107.16,107.88,106.86,107.38,93405.0,94.0818,94.7139,93.8184,94.2749,93405.0
2020-03-27 10:05:00,107.3,107.82,107.11,107.54,61981.0,94.2047,94.6612,94.0379,94.4154,61981.0
2020-03-27 10:10:00,107.47,107.77,107.12,107.37,81231.0,94.3539,94.6173,94.0466,94.2661,81231.0
2020-03-27 10:15:00,107.43,107.54,107.07,107.25,195601.0,94.3188,94.4154,94.0027,94.1608,195601.0
2020-03-27 10:20:00,107.31,108.41,107.08,108.23,168717.0,94.2135,95.1792,94.0115,95.0212,168717.0
2020-03-27 10:25:00,108.18,108.62,107.5,108.05,104345.0,94.9773,95.3636,94.3803,94.8631,104345.0
2020-03-27 10:30:00,108.1,108.21,107.25,107.58,98485.0,94.907,95.0036,94.1608,94.4505,98485.0
2020-03-27 10:35:00,107.59,108.29,107.44,108.0,110138.0,94.4593,95.0739,94.3276,94.8192,110138.0
2020-03-27 10:40:00,107.95,108.68,107.81,108.0,94792.0,94.7753,95.4163,94.6524,94.8192,94792.0
2020-03-27 10:45:00,107.92,108.49,107.62,108.36,79749.0,94.749,95.2494,94.4856,95.1353,79749.0
2020-03-27 10:50:00,108.34,109.15,108.1,109.14,81398.0,95.1177,95.8289,94.907,95.8201,81398.0
2020-03-27 10:55:00,109.1,109.25,108.53,109.11,96810.0,95.785,95.9167,95.2846,95.7938,96810.0
2020-03-27 11:00:00,109.12,109.43,108.95,109.29,119220.0,95.8026,96.0747,95.6533,95.9518,119220.0
2020-03-27 11:05:00,109.25,109.69,109.17,109.64,133335.0,95.9167,96.303,95.8465,96.2591,133335.0
2020-03-27 11:10:00,109.59,109.9,109.47,109.84,133297.0,96.2152,96.4874,96.1098,96.4347,133297.0
2020-03-27 11:15:00,109.86,110.85,109.8,110.46,117686.0,96.4522,97.3214,96.3996,96.979,117686.0
2020-03-27 11:20:00,110.41,110.58,110.11,110.58,108373.0,96.9351,97.0844,96.6717,97.0844,108373.0
2020-03-27 11:25:00,110.5,110.69,109.89,110.18,74386.0,97.0141,97.1809,96.4786,96.7332,74386.0
2020-03-27 11:30:00,110.16,110.3,109.81,110.0,85113.0,96.7156,96.8385,96.4083,96.5752,85113.0
2020-03-27 11:35:00,110.03,110.38,109.82,109.9,66182.0,96.6015,96.9088,96.4171,96.4874,66182.0
2020-03-27 11:40:00,109.93,110.11,109.41,109.58,76926.0,96.5137,96.6717,96.0572,96.2064,76926.0
2020-03-27 11:45:00,109.56,109.75,109.2,109.47,77544.0,96.1889,96.3557,95.8728,96.1098,77544.0
2020-03-27 11:50:00,109.53,109.81,109.34,109.77,74842.0,96.1625,96.4083,95.9957,96.3732,74842.0
2020-03-27 11:55:00,109.75,109.9,109.32,109.5,70007.0,96.3557,96.4874,95.9781,96.1362,70007.0
2020-03-27 12:00:00,109.49,109.83,109.32,109.6,78181.0,96.1274,96.4259,95.9781,96.224,78181.0
2020-03-27 12:05:00,109.59,109.84,109.44,109.62,70638.0,96.2152,96.4347,96.0835,96.2415,70638.0
2020-03-27 12:10:00,109.58,109.99,109.46,109.61,71327.0,96.2064,96.5664,96.1011,96.2328,71327.0
2020-03-27 12:15:00,109.61,110.18,109.34,110.15,90320.0,96.2328,96.7332,95.9957,96.7068,90320.0
2020-03-27 12:20:00,110.16,110.16,109.36,109.6,87198.0,96.7156,96.7156,96.0133,96.224,87198.0
2020-03-27 12:25:00,109.6,109.99,109.54,109.85,64772.0,96.224,96.5664,96.1713,96.4435,64772.0
2020-03-27 12:30:00,109.77,110.4,109.61,110.32,76488.0,96.3732,96.9263,96.2328,96.8561,76488.0
2020-03-27 12:35:00,110.3,110.65,110.0,110.13,81090.0,96.8385,97.1458,96.5752,96.6893,81090.0
2020-03-27 12:40:00,110.11,110.17,109.87,110.11,60626.0,96.6717,96.7244,96.461,96.6717,60626.0
2020-03-27 12:45:00,110.08,110.23,109.54,110.06,77799.0,96.6454,96.7771,96.1713,96.6278,77799.0
2020-03-27 12:50:00,110.07,110.5,109.94,110.4,50695.0,96.6366,97.0141,96.5225,96.9263,50695.0
2020-03-27 12:55:00,110.41,110.52,110.06,110.51,65321.0,96.9351,97.0317,96.6278,97.0229,65321.0
2020-03-27 13:00:00,110.54,110.78,110.39,110.45,61403.0,97.0493,97.26,96.9176,96.9702,61403.0
2020-03-27 13:05:00,110.47,110.53,110.06,110.1,103814.0,96.9878,97.0405,96.6278,96.663,103814.0
2020-03-27 13:10:00,110.13,110.39,110.07,110.18,126085.0,96.6893,96.9176,96.6366,96.7332,126085.0
2020-03-27 13:15:00,110.13,110.44,109.99,110.31,97986.0,96.6893,96.9615,96.5664,96.8473,97986.0
2020-03-27 13:20:00,110.31,110.4,109.99,110.14,81630.0,96.8473,96.9263,96.5664,96.6981,81630.0
2020-03-27 13:25:00,110.11,110.6,109.73,109.93,90742.0,96.6717,97.1019,96.3381,96.5137,90742.0
2020-03-27 13:30:00,109.9,110.35,109.62,110.23,74526.0,96.4874,96.8824,96.2415,96.7771,74526.0
2020-03-27 13:35:00,110.22,110.99,110.01,110.93,93689.0,96.7683,97.4443,96.5839,97.3917,93689.0
2020-03-27 13:40:00,110.88,111.34,110.86,111.17,107893.0,97.3478,97.7516,97.3302,97.6024,107893.0
2020-03-27 13:45:00,111.23,111.54,110.86,111.43,69610.0,97.655,97.9272,97.3302,97.8306,69610.0
2020-03-27 13:50:00,111.48,111.5,111.05,111.25,58337.0,97.8745,97.8921,97.497,97.6726,58337.0
2020-03-27 13:55:00,111.21,111.36,110.32,110.32,76234.0,97.6375,97.7692,96.8561,96.8561,76234.0
2020-03-27 14:00:00,110.42,110.72,110.22,110.49,104190.0,96.9439,97.2073,96.7683,97.0054,104190.0
2020-03-27 14:05:00,110.47,110.95,110.44,110.78,73880.0,96.9878,97.4092,96.9615,97.26,73880.0
2020-03-27 14:10:00,110.81,111.16,110.71,111.11,51271.0,97.2863,97.5936,97.1985,97.5497,51271.0
2020-03-27 14:15:00,111.16,111.59,111.1,111.47,79495.0,97.5936,97.9711,97.5409,97.8658,79495.0
2020-03-27 14:20:00,111.53,111.88,111.33,111.66,129688.0,97.9184,98.2257,97.7428,98.0326,129688.0
2020-03-27 14:25:00,111.71,112.26,111.69,112.22,126741.0,98.0765,98.5593,98.0589,98.5242,126741.0
2020-03-27 14:30:00,112.26,112.46,112.16,112.37,138974.0,98.5593,98.7349,98.4715,98.6559,138974.0
2020-03-27 14:35:00,112.36,112.47,112.2,112.42,119441.0,98.6471,98.7437,98.5067,98.6998,119441.0
2020-03-27 14:40:00,112.42,112.62,112.36,112.46,88027.0,98.6998,98.8754,98.6471,98.7349,88027.0
2020-03-27 14:45:00,112.48,112.49,111.79,112.02,94943.0,98.7525,98.7613,98.1467,98.3486,94943.0
2020-03-27 14:50:00,111.98,112.5,111.66,112.43,111027.0,98.3135,98.77,98.0326,98.7086,111027.0
2020-03-27 14:55:00,112.37,112.45,112.12,112.37,145253.0,98.6559,98.7261,98.4364,98.6559,145253.0
2020-03-27 15:00:00,112.37,113.12,112.04,113.12,133248.0,98.6559,99.3144,98.3662,99.3144,133248.0
2020-03-27 15:05:00,113.06,113.37,112.8,113.18,100711.0,99.2617,99.5339,99.0334,99.3671,100711.0
2020-03-27 15:10:00,113.23,113.73,113.06,113.64,133589.0,99.411,99.8499,99.2617,99.7709,133589.0
2020-03-27 15:15:00,113.63,114.05,113.49,113.93,135596.0,99.7621,100.1309,99.6392,100.0255,135596.0
2020-03-27 15:20:00,113.86,113.94,112.99,113.59,140957.0,99.9641,100.0343,99.2002,99.727,140957.0
2020-03-27 15:25:00,113.55,114.29,113.55,113.92,153837.0,99.6919,100.3416,99.6919,100.0167,153837.0
2020-03-27 15:30:00,113.95,114.05,113.32,113.59,188937.0,100.0431,100.1309,99.49,99.727,188937.0
2020-03-27 15:35:00,113.59,113.61,112.36,112.39,151023.0,99.727,99.7446,98.6471,98.6735,151023.0
2020-03-27 15:40:00,112.37,112.61,111.58,112.46,188294.0,98.6559,98.8666,97.9623,98.7349,188294.0
2020-03-27 15:45:00,112.44,112.84,111.8,112.12,209098.0,98.7174,99.0686,98.1555,98.4364,209098.0
2020-03-27 15:50:00,112.02,112.07,109.22,109.99,484543.0,98.3486,98.3925,95.8904,96.5664,484543.0
2020-03-27 15:55:00,110.04,110.35,109.68,110.28,1105009.0,96.6103,96.8824,96.2942,96.821,1105009.0
2020-03-30 09:30:00,111.16,114.83,111.16,114.66,465146.0,97.5936,100.8157,97.5936,100.6664,465146.0
2020-03-30 09:35:00,114.66,115.79,113.7,115.25,268881.0,100.6664,101.6585,99.8236,101.1844,268881.0
2020-03-30 09:40:00,115.25,115.5,114.44,115.34,154657.0,101.1844,101.4039,100.4733,101.2634,154657.0
2020-03-30 09:45:00,115.35,115.56,114.91,114.98,154102.0,101.2722,101.4566,100.8859,100.9474,154102.0
2020-03-30 09:50:00,115.0,115.6,114.84,114.89,130707.0,100.9649,101.4917,100.8245,100.8684,130707.0
2020-03-30 09:55:00,114.9,115.32,114.24,114.91,114833.0,100.8771,101.2459,100.2977,100.8859,114833.0
2020-03-30 10:00:00,114.97,115.2,114.18,115.01,87180.0,100.9386,101.1405,100.245,100.9737,87180.0
2020-03-30 10:05:00,114.94,115.0,113.64,114.0,96134.0,100.9123,100.9649,99.7709,100.087,96134.0
2020-03-30 10:10:00,114.03,114.1,112.3,112.77,99837.0,100.1133,100.1748,98.5945,99.0071,99837.0
2020-03-30 10:15:00,112.78,112.85,112.01,112.38,113276.0,99.0159,99.0773,98.3398,98.6647,113276.0
2020-03-30 10:20:00,112.33,112.37,111.57,111.65,106982.0,98.6208,98.6559,97.9535,98.0238,106982.0
2020-03-30 10:25:00,111.62,112.15,111.22,111.5,98083.0,97.9974,98.4628,97.6463,97.8921,98083.0
2020-03-30 10:30:00,111.46,111.74,110.81,111.27,131583.0,97.857,98.1028,97.2863,97.6902,131583.0
2020-03-30 10:35:00,111.3,111.83,111.15,111.36,108815.0,97.7165,98.1818,97.5848,97.7692,108815.0
2020-03-30 10:40:00,111.32,111.37,110.22,110.35,160454.0,97.7341,97.778,96.7683,96.8824,160454.0
2020-03-30 10:45:00,110.31,110.68,110.22,110.45,104539.0,96.8473,97.1722,96.7683,96.9702,104539.0
2020-03-30 10:50:00,110.45,110.78,110.2,110.73,81276.0,96.9702,97.26,96.7507,97.2161,81276.0
2020-03-30 10:55:00,110.77,110.84,110.32,110.49,82688.0,97.2512,97.3126,96.8561,97.0054,82688.0
2020-03-30 11:00:00,110.47,111.4,110.46,111.29,93039.0,96.9878,97.8043,96.979,97.7077,93039.0
2020-03-30 11:05:00,111.26,111.36,110.89,111.25,96102.0,97.6814,97.7692,97.3565,97.6726,96102.0
2020-03-30 11:10:00,111.27,112.11,111.27,111.83,98244.0,97.6902,98.4276,97.6902,98.1818,98244.0
2020-03-30 11:15:00,111.83,112.15,111.61,112.08,82785.0,98.1818,98.4628,97.9887,98.4013,82785.0
2020-03-30 11:20:00,112.08,112.62,111.97,112.12,106863.0,98.4013,98.8754,98.3047,98.4364,106863.0
2020-03-30 11:25:00,112.08,112.82,111.83,112.79,91574.0,98.4013,99.051,98.1818,99.0247,91574.0
2020-03-30 11:30:00,112.8,112.96,112.61,112.8,94611.0,99.0334,99.1739,98.8666,99.0334,94611.0
2020-03-30 11:35:00,112.8,112.86,112.18,112.36,121486.0,99.0334,99.0861,98.4891,98.6471,121486.0
2020-03-30 11:40:00,112.36,112.83,112.36,112.8,58941.0,98.6471,99.0598,98.6471,99.0334,58941.0
2020-03-30 11:45:00,112.81,112.82,112.44,112.51,69659.0,99.0422,99.051,98.7174,98.7788,69659.0
2020-03-30 11:50:00,112.45,112.56,112.04,112.31,165695.0,98.7261,98.8227,98.3662,98.6032,165695.0
2020-03-30 11:55:00,112.27,112.68,112.12,112.28,75521.0,98.5681,98.9281,98.4364,98.5769,75521.0
2020-03-30 12:00:00,112.24,112.5,112.04,112.45,175300.0,98.5418,98.77,98.3662,98.7261,175300.0
2020-03-30 12:05:00,112.42,112.49,112.23,112.46,73151.0,98.6998,98.7613,98.533,98.7349,73151.0
2020-03-30 12:10:00,112.45,112.59,112.06,112.22,71890.0,98.7261,98.8491,98.3837,98.5242,71890.0
2020-03-30 12:15:00,112.26,112.81,112.2,112.64,44326.0,98.5593,99.0422,98.5067,98.893,44326.0
2020-03-30 12:20:00,112.61,112.72,112.11,112.34,85583.0,98.8666,98.9632,98.4276,98.6296,85583.0
2020-03-30 12:25:00,112.36,112.86,112.26,112.81,175970.0,98.6471,99.0861,98.5593,99.0422,175970.0
2020-03-30 12:30:00,112.81,112.87,112.17,112.23,105187.0,99.0422,99.0949,98.4803,98.533,105187.0
2020-03-30 12:35:00,112.24,112.42,112.13,112.35,37977.0,98.5418,98.6998,98.4452,98.6384,37977.0
2020-03-30 12:40:00,112.36,112.56,112.2,112.33,50123.0,98.6471,98.8227,98.5067,98.6208,50123.0
2020-03-30 12:45:00,112.35,112.42,112.12,112.23,45622.0,98.6384,98.6998,98.4364,98.533,45622.0
2020-03-30 12:50:00,112.26,112.53,112.26,112.4,53625.0,98.5593,98.7964,98.5593,98.6823,53625.0
2020-03-30 12:55:00,112.39,112.49,112.23,112.38,61248.0,98.6735,98.7613,98.533,98.6647,61248.0
2020-03-30 13:00:00,112.38,112.65,112.08,112.53,81768.0,98.6647,98.9017,98.4013,98.7964,81768.0
2020-03-30 13:05:00,112.55,112.78,112.16,112.17,149684.0,98.8139,99.0159,98.4715,98.4803,149684.0
2020-03-30 13:10:00,112.17,112.57,112.12,112.47,67215.0,98.4803,98.8315,98.4364,98.7437,67215.0
2020-03-30 13:15:00,112.51,112.74,112.16,112.28,66387.0,98.7788,98.9808,98.4715,98.5769,66387.0
2020-03-30 13:20:00,112.29,112.55,112.2,112.29,71627.0,98.5857,98.8139,98.5067,98.5857,71627.0
2020-03-30 13:25:00,112.28,112.45,112.09,112.25,142804.0,98.5769,98.7261,98.4101,98.5506,142804.0
2020-03-30 13:30:00,112.27,112.4,112.25,112.29,158017.0,98.5681,98.6823,98.5506,98.5857,158017.0
2020-03-30 13:35:00,112.34,112.4,112.0,112.34,142645.0,98.6296,98.6823,98.3311,98.6296,142645.0
2020-03-30 13:40:00,112.31,112.47,112.16,112.28,202760.0,98.6032,98.7437,98.4715,98.5769,202760.0
2020-03-30 13:45:00,112.28,112.69,112.25,112.65,47106.0,98.5769,98.9369,98.5506,98.9017,47106.0
2020-03-30 13:50:00,112.65,113.06,112.62,112.95,70172.0,98.9017,99.2617,98.8754,99.1651,70172.0
2020-03-30 13:55:00,112.91,113.37,112.69,113.34,130643.0,99.13,99.5339,98.9369,99.5075,130643.0
2020-03-30 14:00:00,113.29,113.53,113.1,113.14,84465.0,99.4636,99.6743,99.2968,99.3319,84465.0
2020-03-30 14:05:00,113.16,113.25,112.71,113.13,77364.0,99.3495,99.4285,98.9544,99.3232,77364.0
2020-03-30 14:10:00,113.08,113.14,112.84,112.98,80384.0,99.2793,99.3319,99.0686,99.1915,80384.0
2020-03-30 14:15:00,112.98,113.07,112.62,112.92,105272.0,99.1915,99.2705,98.8754,99.1388,105272.0
2020-03-30 14:20:00,112.92,113.16,112.42,112.9,80310.0,99.1388,99.3495,98.6998,99.1212,80310.0
2020-03-30 14:25:00,112.9,113.43,112.68,113.34,103922.0,99.1212,99.5865,98.9281,99.5075,103922.0
2020-03-30 14:30:00,113.31,113.44,113.0,113.4,173372.0,99.4812,99.5953,99.209,99.5602,173372.0
2020-03-30 14:35:00,113.42,113.75,113.22,113.67,123368.0,99.5778,99.8675,99.4022,99.7973,123368.0
2020-03-30 14:40:00,113.68,114.06,113.63,114.05,105512.0,99.806,100.1397,99.7621,100.1309,105512.0
2020-03-30 14:45:00,114.07,114.22,113.6,113.87,75535.0,100.1484,100.2801,99.7358,99.9728,75535.0
2020-03-30 14:50:00,113.88,114.24,113.72,113.8,126366.0,99.9816,100.2977,99.8412,99.9114,126366.0
2020-03-30 14:55:00,113.78,114.24,113.57,113.68,146110.0,99.8938,100.2977,99.7095,99.806,146110.0
2020-03-30 15:00:00,113.7,114.12,113.62,113.7,84361.0,99.8236,100.1923,99.7534,99.8236,84361.0
2020-03-30 15:05:00,113.68,114.11,113.58,114.07,76487.0,99.806,100.1836,99.7182,100.1484,76487.0
2020-03-30 15:10:00,114.08,114.18,113.8,114.03,136323.0,100.1572,100.245,99.9114,100.1133,136323.0
2020-03-30 15:15:00,114.03,114.06,113.38,113.72,526726.0,100.1133,100.1397,99.5426,99.8412,526726.0
2020-03-30 15:20:00,113.73,114.11,113.35,113.52,135141.0,99.8499,100.1836,99.5163,99.6656,135141.0
2020-03-30 15:25:00,113.54,113.59,112.46,113.15,556613.0,99.6831,99.727,98.7349,99.3407,556613.0
2020-03-30 15:30:00,113.09,113.5,112.94,113.31,101935.0,99.288,99.648,99.1563,99.4812,101935.0
2020-03-30 15:35:00,113.25,114.5,113.0,114.08,252150.0,99.4285,100.526,99.209,100.1572,252150.0
2020-03-30 15:40:00,114.03,114.52,114.01,114.3,130746.0,100.1133,100.5435,100.0958,100.3504,130746.0
2020-03-30 15:45:00,114.29,115.05,114.18,114.46,178381.0,100.3416,101.0088,100.245,100.4908,178381.0
2020-03-30 15:50:00,114.63,115.5,114.48,114.98,347284.0,100.6401,101.4039,100.5084,100.9474,347284.0
2020-03-30 15:55:00,115.01,115.25,114.71,114.97,660467.0,100.9737,101.1844,100.7103,100.9386,660467.0
2020-03-31 09:30:00,113.5,114.29,111.56,111.65,432318.0,99.648,100.3416,97.9448,98.0238,432318.0
2020-03-31 09:35:00,111.66,112.71,111.17,112.42,159325.0,98.0326,98.9544,97.6024,98.6998,159325.0
2020-03-31 09:40:00,112.42,112.71,112.09,112.13,93139.0,98.6998,98.9544,98.4101,98.4452,93139.0
2020-03-31 09:45:00,112.09,112.23,111.22,111.56,125640.0,98.4101,98.533,97.6463,97.9448,125640.0
2020-03-31 09:50:00,111.55,111.86,111.21,111.3,126567.0,97.936,98.2082,97.6375,97.7165,126567.0
2020-03-31 09:55:00,111.3,111.93,111.11,111.13,144654.0,97.7165,98.2696,97.5497,97.5672,144654.0
2020-03-31 10:00:00,111.11,111.36,110.58,110.59,145897.0,97.5497,97.7692,97.0844,97.0932,145897.0
2020-03-31 10:05:00,110.58,110.85,110.23,110.4,141386.0,97.0844,97.3214,96.7771,96.9263,141386.0
2020-03-31 10:10:00,110.41,111.15,110.4,111.12,153231.0,96.9351,97.5848,96.9263,97.5585,153231.0
2020-03-31 10:15:00,111.13,111.85,111.09,111.67,119041.0,97.5672,98.1994,97.5321,98.0413,119041.0
2020-03-31 10:20:00,111.67,111.75,111.3,111.36,107162.0,98.0413,98.1116,97.7165,97.7692,107162.0
2020-03-31 10:25:00,111.41,111.43,110.69,110.82,129183.0,97.8131,97.8306,97.1809,97.2951,129183.0
2020-03-31 10:30:00,110.84,111.52,110.77,111.2,123601.0,97.3126,97.9096,97.2512,97.6287,123601.0
2020-03-31 10:35:00,111.23,112.14,111.22,112.03,123551.0,97.655,98.454,97.6463,98.3574,123551.0
2020-03-31 10:40:00,112.08,112.09,111.62,111.72,214193.0,98.4013,98.4101,97.9974,98.0852,214193.0
2020-03-31 10:45:00,111.75,111.88,111.33,111.63,90180.0,98.1116,98.2257,97.7428,98.0062,90180.0
2020-03-31 10:50:00,111.63,111.81,111.12,111.13,115745.0,98.0062,98.1643,97.5585,97.5672,115745.0
2020-03-31 10:55:00,111.12,111.34,110.93,111.07,110575.0,97.5585,97.7516,97.3917,97.5146,110575.0
2020-03-31 11:00:00,111.08,111.1,110.32,110.32,132864.0,97.5233,97.5409,96.8561,96.8561,132864.0
2020-03-31 11:05:00,110.32,111.04,110.25,111.04,67910.0,96.8561,97.4882,96.7946,97.4882,67910.0
2020-03-31 11:10:00,111.08,111.3,110.98,111.02,81654.0,97.5233,97.7165,97.4356,97.4707,81654.0
2020-03-31 11:15:00,111.03,111.46,110.94,111.11,89606.0,97.4795,97.857,97.4004,97.5497,89606.0
2020-03-31 11:20:00,111.14,111.35,111.03,111.28,83301.0,97.576,97.7604,97.4795,97.6989,83301.0
2020-03-31 11:25:00,111.3,111.98,111.25,111.85,117759.0,97.7165,98.3135,97.6726,98.1994,117759.0
2020-03-31 11:30:00,111.83,111.99,111.48,111.7,81445.0,98.1818,98.3223,97.8745,98.0677,81445.0
2020-03-31 11:35:00,111.7,111.74,111.36,111.47,92530.0,98.0677,98.1028,97.7692,97.8658,92530.0
2020-03-31 11:40:00,111.49,112.26,111.49,111.72,105513.0,97.8833,98.5593,97.8833,98.0852,105513.0
2020-03-31 11:45:00,111.76,111.76,111.11,111.33,80055.0,98.1204,98.1204,97.5497,97.7428,80055.0
2020-03-31 11:50:00,111.32,111.58,111.05,111.22,75890.0,97.7341,97.9623,97.497,97.6463,75890.0
2020-03-31 11:55:00,111.23,111.3,110.9,110.93,85366.0,97.655,97.7165,97.3653,97.3917,85366.0
2020-03-31 12:00:00,110.93,111.18,110.6,110.94,99521.0,97.3917,97.6111,97.1019,97.4004,99521.0
2020-03-31 12:05:00,110.97,111.18,110.74,111.16,79396.0,97.4268,97.6111,97.2248,97.5936,79396.0
2020-03-31 12:10:00,111.16,111.21,110.85,110.95,59728.0,97.5936,97.6375,97.3214,97.4092,59728.0
2020-03-31 12:15:00,110.96,111.08,110.55,110.62,80415.0,97.418,97.5233,97.058,97.1195,80415.0
2020-03-31 12:20:00,110.63,110.81,110.45,110.5,80280.0,97.1283,97.2863,96.9702,97.0141,80280.0
2020-03-31 12:25:00,110.49,110.53,110.13,110.29,140265.0,97.0054,97.0405,96.6893,96.8298,140265.0
2020-03-31 12:30:00,110.32,110.33,109.84,110.14,138196.0,96.8561,96.8649,96.4347,96.6981,138196.0
2020-03-31 12:35:00,110.05,110.2,109.47,109.79,119543.0,96.6191,96.7507,96.1098,96.3908,119543.0
2020-03-31 12:40:00,109.8,110.43,109.79,110.07,85247.0,96.3996,96.9527,96.3908,96.6366,85247.0
2020-03-31 12:45:00,110.05,110.59,109.99,110.48,67409.0,96.6191,97.0932,96.5664,96.9966,67409.0
2020-03-31 12:50:00,110.52,110.57,110.13,110.54,62078.0,97.0317,97.0756,96.6893,97.0493,62078.0
2020-03-31 12:55:00,110.53,110.6,110.04,110.26,58014.0,97.0405,97.1019,96.6103,96.8034,58014.0
2020-03-31 13:00:00,110.27,110.53,110.08,110.14,51508.0,96.8122,97.0405,96.6454,96.6981,51508.0
2020-03-31 13:05:00,110.16,110.68,109.96,110.64,74149.0,96.7156,97.1722,96.54,97.137,74149.0
2020-03-31 13:10:00,110.62,110.77,110.34,110.74,74573.0,97.1195,97.2512,96.8737,97.2248,74573.0
2020-03-31 13:15:00,110.75,110.75,110.33,110.49,54914.0,97.2336,97.2336,96.8649,97.0054,54914.0
2020-03-31 13:20:00,110.45,110.62,110.06,110.54,82658.0,96.9702,97.1195,96.6278,97.0493,82658.0
2020-03-31 13:25:00,110.56,110.69,110.1,110.21,71661.0,97.0668,97.1809,96.663,96.7595,71661.0
2020-03-31 13:30:00,110.24,110.43,109.96,110.33,72569.0,96.7859,96.9527,96.54,96.8649,72569.0
2020-03-31 13:35:00,110.37,110.39,109.84,110.06,57073.0,96.9,96.9176,96.4347,96.6278,57073.0
2020-03-31 13:40:00,110.07,110.33,109.96,110.09,54349.0,96.6366,96.8649,96.54,96.6542,54349.0
2020-03-31 13:45:00,110.14,110.54,110.14,110.45,52533.0,96.6981,97.0493,96.6981,96.9702,52533.0
2020-03-31 13:50:00,110.45,110.68,110.21,110.26,64391.0,96.9702,97.1722,96.7595,96.8034,64391.0
2020-03-31 13:55:00,110.25,110.58,110.23,110.29,45993.0,96.7946,97.0844,96.7771,96.8298,45993.0
2020-03-31 14:00:00,110.31,110.54,110.2,110.26,49404.0,96.8473,97.0493,96.7507,96.8034,49404.0
2020-03-31 14:05:00,110.3,110.41,110.09,110.35,48661.0,96.8385,96.9351,96.6542,96.8824,48661.0
2020-03-31 14:10:00,110.32,110.33,109.98,110.01,107486.0,96.8561,96.8649,96.5576,96.5839,107486.0
2020-03-31 14:15:00,110.0,110.16,110.0,110.1,117491.0,96.5752,96.7156,96.5752,96.663,117491.0
2020-03-31 14:20:00,110.11,110.19,110.0,110.15,50392.0,96.6717,96.742,96.5752,96.7068,50392.0
2020-03-31 14:25:00,110.13,110.42,110.07,110.42,57250.0,96.6893,96.9439,96.6366,96.9439,57250.0
2020-03-31 14:30:00,110.45,110.71,110.35,110.55,82226.0,96.9702,97.1985,96.8824,97.058,82226.0
2020-03-31 14:35:00,110.55,111.04,110.5,110.95,71721.0,97.058,97.4882,97.0141,97.4092,71721.0
2020-03-31 14:40:00,110.93,111.15,110.83,110.9,61352.0,97.3917,97.5848,97.3039,97.3653,61352.0
2020-03-31 14:45:00,110.91,111.06,110.52,110.82,75844.0,97.3741,97.5058,97.0317,97.2951,75844.0
2020-03-31 14:50:00,110.84,111.15,110.82,111.03,64643.0,97.3126,97.5848,97.2951,97.4795,64643.0
2020-03-31 14:55:00,111.07,111.27,111.0,111.07,81582.0,97.5146,97.6902,97.4531,97.5146,81582.0
2020-03-31 15:00:00,111.08,111.45,110.98,111.03,93878.0,97.5233,97.8482,97.4356,97.4795,93878.0
2020-03-31 15:05:00,111.01,111.16,110.76,110.94,87372.0,97.4619,97.5936,97.2424,97.4004,87372.0
2020-03-31 15:10:00,110.92,110.93,110.0,110.2,125442.0,97.3829,97.3917,96.5752,96.7507,125442.0
2020-03-31 15:15:00,110.2,110.45,110.07,110.23,78425.0,96.7507,96.9702,96.6366,96.7771,78425.0
2020-03-31 15:20:00,110.26,110.36,109.98,110.06,163013.0,96.8034,96.8912,96.5576,96.6278,163013.0
2020-03-31 15:25:00,110.07,110.8,110.06,110.27,168647.0,96.6366,97.2775,96.6278,96.8122,168647.0
2020-03-31 15:30:00,110.28,111.2,110.27,111.19,148611.0,96.821,97.6287,96.8122,97.6199,148611.0
2020-03-31 15:35:00,111.19,111.34,110.61,110.67,123318.0,97.6199,97.7516,97.1107,97.1634,123318.0
2020-03-31 15:40:00,110.66,110.85,110.33,110.52,152470.0,97.1546,97.3214,96.8649,97.0317,152470.0
2020-03-31 15:45:00,110.53,110.74,109.95,110.09,291391.0,97.0405,97.2248,96.5313,96.6542,291391.0
2020-03-31 15:50:00,109.88,110.4,108.95,110.26,839040.0,96.4698,96.9263,95.6533,96.8034,839040.0
2020-03-31 15:55:00,110.21,110.29,109.65,110.07,1347181.0,96.7595,96.8298,96.2679,96.6366,1347181.0
2020-04-01 09:30:00,107.95,109.81,107.0,107.93,481304.0,94.7753,96.4083,93.9413,94.7578,481304.0
2020-04-01 09:35:00,107.84,109.74,107.84,109.18,166818.0,94.6788,96.3469,94.6788,95.8552,166818.0
2020-04-01 09:40:00,109.21,109.77,108.9,109.2,173899.0,95.8816,96.3732,95.6094,95.8728,173899.0
2020-04-01 09:45:00,109.18,109.32,108.5,108.97,68460.0,95.8552,95.9781,95.2582,95.6709,68460.0
2020-04-01 09:50:00,108.91,109.69,108.8,109.34,82048.0,95.6182,96.303,95.5216,95.9957,82048.0
2020-04-01 09:55:00,109.27,109.62,109.02,109.18,104411.0,95.9342,96.2415,95.7148,95.8552,104411.0
2020-04-01 10:00:00,109.17,110.08,109.06,109.99,166400.0,95.8465,96.6454,95.7499,96.5664,166400.0
2020-04-01 10:05:00,110.0,110.72,109.93,110.67,100025.0,96.5752,97.2073,96.5137,97.1634,100025.0
2020-04-01 10:10:00,110.72,111.21,110.46,111.15,137741.0,97.2073,97.6375,96.979,97.5848,137741.0
2020-04-01 10:15:00,111.07,111.56,110.7,111.04,140360.0,97.5146,97.9448,97.1897,97.4882,140360.0
2020-04-01 10:20:00,111.0,111.1,110.63,110.95,117836.0,97.4531,97.5409,97.1283,97.4092,117836.0
2020-04-01 10:25:00,110.95,111.06,110.54,110.62,137619.0,97.4092,97.5058,97.0493,97.1195,137619.0
2020-04-01 10:30:00,110.55,110.92,110.3,110.63,87742.0,97.058,97.3829,96.8385,97.1283,87742.0
2020-04-01 10:35:00,110.63,110.87,110.54,110.58,53514.0,97.1283,97.339,97.0493,97.0844,53514.0
2020-04-01 10:40:00,110.54,111.08,110.5,110.82,94600.0,97.0493,97.5233,97.0141,97.2951,94600.0
2020-04-01 10:45:00,110.86,111.43,110.79,111.16,78496.0,97.3302,97.8306,97.2687,97.5936,78496.0
2020-04-01 10:50:00,111.1,111.65,111.03,111.27,123154.0,97.5409,98.0238,97.4795,97.6902,123154.0
2020-04-01 10:55:00,111.23,111.26,110.71,111.04,134353.0,97.655,97.6814,97.1985,97.4882,134353.0
2020-04-01 11:00:00,111.01,111.29,110.89,111.24,46288.0,97.4619,97.7077,97.3565,97.6638,46288.0
2020-04-01 11:05:00,111.21,111.61,111.05,111.53,49599.0,97.6375,97.9887,97.497,97.9184,49599.0
2020-04-01 11:10:00,111.54,111.68,111.41,111.68,60131.0,97.9272,98.0501,97.8131,98.0501,60131.0
2020-04-01 11:15:00,111.65,112.18,111.5,112.11,116265.0,98.0238,98.4891,97.8921,98.4276,116265.0
2020-04-01 11:20:00,112.11,112.14,111.41,111.44,60120.0,98.4276,98.454,97.8131,97.8394,60120.0
2020-04-01 11:25:00,111.44,111.45,110.88,110.96,76040.0,97.8394,97.8482,97.3478,97.418,76040.0
2020-04-01 11:30:00,110.98,111.29,110.93,111.26,62813.0,97.4356,97.7077,97.3917,97.6814,62813.0
2020-04-01 11:35:00,111.25,111.3,110.86,110.87,67384.0,97.6726,97.7165,97.3302,97.339,67384.0
2020-04-01 11:40:00,110.95,110.97,110.39,110.75,77042.0,97.4092,97.4268,96.9176,97.2336,77042.0
2020-04-01 11:45:00,110.75,110.94,110.62,110.81,60143.0,97.2336,97.4004,97.1195,97.2863,60143.0
2020-04-01 11:50:00,110.82,111.03,110.76,110.96,43444.0,97.2951,97.4795,97.2424,97.418,43444.0
2020-04-01 11:55:00,110.96,111.22,110.85,110.92,73229.0,97.418,97.6463,97.3214,97.3829,73229.0
2020-04-01 12:00:00,110.92,110.99,110.65,110.87,65865.0,97.3829,97.4443,97.1458,97.339,65865.0
2020-04-01 12:05:00,110.85,111.05,110.84,110.91,42160.0,97.3214,97.497,97.3126,97.3741,42160.0
2020-04-01 12:10:00,110.93,111.28,110.8,111.25,41590.0,97.3917,97.6989,97.2775,97.6726,41590.0
2020-04-01 12:15:00,111.28,111.28,111.03,111.14,57626.0,97.6989,97.6989,97.4795,97.576,57626.0
2020-04-01 12:20:00,111.13,111.28,111.0,111.08,52807.0,97.5672,97.6989,97.4531,97.5233,52807.0
2020-04-01 12:25:00,111.1,111.24,110.74,110.86,64502.0,97.5409,97.6638,97.2248,97.3302,64502.0
2020-04-01 12:30:00,110.88,111.07,110.74,110.85,57888.0,97.3478,97.5146,97.2248,97.3214,57888.0
2020-04-01 12:35:00,110.9,110.96,110.53,110.78,67180.0,97.3653,97.418,97.0405,97.26,67180.0
2020-04-01 12:40:00,110.78,111.05,110.72,110.83,67892.0,97.26,97.497,97.2073,97.3039,67892.0
2020-04-01 12:45:00,110.82,110.92,110.64,110.83,150774.0,97.2951,97.3829,97.137,97.3039,150774.0
2020-04-01 12:50:00,110.84,110.96,110.54,110.96,88285.0,97.3126,97.418,97.0493,97.418,88285.0
2020-04-01 12:55:00,110.97,111.0,110.47,110.66,85390.0,97.4268,97.4531,96.9878,97.1546,85390.0
2020-04-01 13:00:00,110.63,111.03,110.5,110.9,78960.0,97.1283,97.4795,97.0141,97.3653,78960.0
2020-04-01 13:05:00,110.91,110.92,110.53,110.67,57142.0,97.3741,97.3829,97.0405,97.1634,57142.0
2020-04-01 13:10:00,110.69,110.82,110.46,110.5,40269.0,97.1809,97.2951,96.979,97.0141,40269.0
2020-04-01 13:15:00,110.5,110.52,110.09,110.26,75352.0,97.0141,97.0317,96.6542,96.8034,75352.0
2020-04-01 13:20:00,110.2,110.85,110.16,110.76,38589.0,96.7507,97.3214,96.7156,97.2424,38589.0
2020-04-01 13:25:00,110.7,110.91,110.56,110.91,39661.0,97.1897,97.3741,97.0668,97.3741,39661.0
2020-04-01 13:30:00,110.88,110.88,110.15,110.28,70912.0,97.3478,97.3478,96.7068,96.821,70912.0
2020-04-01 13:35:00,110.33,110.65,110.19,110.65,43283.0,96.8649,97.1458,96.742,97.1458,43283.0
2020-04-01 13:40:00,110.69,110.78,110.5,110.65,27368.0,97.1809,97.26,97.0141,97.1458,27368.0
2020-04-01 13:45:00,110.65,110.93,110.36,110.84,32753.0,97.1458,97.3917,96.8912,97.3126,32753.0
2020-04-01 13:50:00,110.88,111.16,110.68,110.95,58016.0,97.3478,97.5936,97.1722,97.4092,58016.0
2020-04-01 13:55:00,110.92,111.16,110.9,111.02,73174.0,97.3829,97.5936,97.3653,97.4707,73174.0
2020-04-01 14:00:00,111.03,111.36,110.88,111.26,54200.0,97.4795,97.7692,97.3478,97.6814,54200.0
2020-04-01 14:05:00,111.23,111.59,111.23,111.48,55555.0,97.655,97.9711,97.655,97.8745,55555.0
2020-04-01 14:10:00,111.5,111.7,111.21,111.22,100989.0,97.8921,98.0677,97.6375,97.6463,100989.0
2020-04-01 14:15:00,111.2,111.59,111.2,111.43,66025.0,97.6287,97.9711,97.6287,97.8306,66025.0
2020-04-01 14:20:00,111.45,111.62,111.1,111.23,57009.0,97.8482,97.9974,97.5409,97.655,57009.0
2020-04-01 14:25:00,111.23,111.58,111.22,111.43,54429.0,97.655,97.9623,97.6463,97.8306,54429.0
2020-04-01 14:30:00,111.4,111.44,110.98,110.99,126690.0,97.8043,97.8394,97.4356,97.4443,126690.0
2020-04-01 14:35:00,110.98,111.22,110.79,111.17,55047.0,97.4356,97.6463,97.2687,97.6024,55047.0
2020-04-01 14:40:00,111.11,111.42,111.04,111.2,49940.0,97.5497,97.8219,97.4882,97.6287,49940.0
2020-04-01 14:45:00,111.17,111.26,111.04,111.18,42692.0,97.6024,97.6814,97.4882,97.6111,42692.0
2020-04-01 14:50:00,111.17,111.24,110.83,110.84,64002.0,97.6024,97.6638,97.3039,97.3126,64002.0
2020-04-01 14:55:00,110.88,110.99,110.43,110.6,69252.0,97.3478,97.4443,96.9527,97.1019,69252.0
2020-04-01 15:00:00,110.6,110.95,110.6,110.71,43589.0,97.1019,97.4092,97.1019,97.1985,43589.0
2020-04-01 15:05:00,110.72,110.81,110.28,110.3,37880.0,97.2073,97.2863,96.821,96.8385,37880.0
2020-04-01 15:10:00,110.31,110.36,110.02,110.13,53920.0,96.8473,96.8912,96.5927,96.6893,53920.0
2020-04-01 15:15:00,110.11,110.25,109.92,110.01,65519.0,96.6717,96.7946,96.5049,96.5839,65519.0
2020-04-01 15:20:00,110.0,110.0,109.59,109.59,65176.0,96.5752,96.5752,96.2152,96.2152,65176.0
2020-04-01 15:25:00,109.54,109.66,109.41,109.61,75824.0,96.1713,96.2767,96.0572,96.2328,75824.0
2020-04-01 15:30:00,109.61,109.89,109.5,109.67,85887.0,96.2328,96.4786,96.1362,96.2854,85887.0
2020-04-01 15:35:00,109.64,109.73,109.42,109.51,82447.0,96.2591,96.3381,96.0659,96.145,82447.0
2020-04-01 15:40:00,109.48,109.63,109.11,109.24,99398.0,96.1186,96.2503,95.7938,95.9079,99398.0
2020-04-01 15:45:00,109.3,110.18,109.3,109.98,133919.0,95.9606,96.7332,95.9606,96.5576,133919.0
2020-04-01 15:50:00,109.95,109.95,108.78,109.69,183454.0,96.5313,96.5313,95.504,96.303,183454.0
2020-04-01 15:55:00,109.67,110.03,108.77,109.33,739440.0,96.2854,96.6015,95.4953,95.9869,739440.0
2020-04-02 09:30:00,107.69,109.88,107.5,109.22,277908.0,94.5471,96.4698,94.3803,95.8904,277908.0
2020-04-02 09:35:00,109.31,110.48,109.04,109.97,127229.0,95.9694,96.9966,95.7323,96.5488,127229.0
2020-04-02 09:40:00,109.95,110.93,109.95,110.92,75351.0,96.5313,97.3917,96.5313,97.3829,75351.0
2020-04-02 09:45:00,110.97,111.88,110.71,111.88,149067.0,97.4268,98.2257,97.1985,98.2257,149067.0
2020-04-02 09:50:00,111.83,111.83,110.64,110.93,87985.0,98.1818,98.1818,97.137,97.3917,87985.0
2020-04-02 09:55:00,110.95,111.58,110.87,111.43,69057.0,97.4092,97.9623,97.339,97.8306,69057.0
2020-04-02 10:00:00,111.43,111.8,111.21,111.68,86823.0,97.8306,98.1555,97.6375,98.0501,86823.0
2020-04-02 10:05:00,111.66,111.81,111.23,111.62,87802.0,98.0326,98.1643,97.655,97.9974,87802.0
2020-04-02 10:10:00,111.63,112.27,111.58,112.27,80626.0,98.0062,98.5681,97.9623,98.5681,80626.0
2020-04-02 10:15:00,112.33,112.38,111.76,112.19,67827.0,98.6208,98.6647,98.1204,98.4979,67827.0
2020-04-02 10:20:00,112.24,112.36,111.98,111.98,60064.0,98.5418,98.6471,98.3135,98.3135,60064.0
2020-04-02 10:25:00,112.03,112.15,111.73,112.08,71077.0,98.3574,98.4628,98.094,98.4013,71077.0
2020-04-02 10:30:00,112.07,112.61,111.84,111.96,106375.0,98.3925,98.8666,98.1906,98.2959,106375.0
2020-04-02 10:35:00,112.01,112.93,112.01,112.59,93628.0,98.3398,99.1476,98.3398,98.8491,93628.0
2020-04-02 10:40:00,112.56,112.56,111.6,112.05,45847.0,98.8227,98.8227,97.9799,98.375,45847.0
2020-04-02 10:45:00,112.1,112.35,111.58,111.74,46669.0,98.4189,98.6384,97.9623,98.1028,46669.0
2020-04-02 10:50:00,111.72,111.89,111.32,111.55,58178.0,98.0852,98.2345,97.7341,97.936,58178.0
2020-04-02 10:55:00,111.55,112.12,111.55,112.1,53057.0,97.936,98.4364,97.936,98.4189,53057.0
2020-04-02 11:00:00,112.05,112.43,111.84,111.98,55075.0,98.375,98.7086,98.1906,98.3135,55075.0
2020-04-02 11:05:00,111.98,112.17,111.28,111.47,73739.0,98.3135,98.4803,97.6989,97.8658,73739.0
2020-04-02 11:10:00,111.48,111.58,111.17,111.33,59725.0,97.8745,97.9623,97.6024,97.7428,59725.0
2020-04-02 11:15:00,111.34,111.96,111.29,111.89,71965.0,97.7516,98.2959,97.7077,98.2345,71965.0
2020-04-02 11:20:00,111.92,111.96,111.62,111.7,43134.0,98.2608,98.2959,97.9974,98.0677,43134.0
2020-04-02 11:25:00,111.71,111.72,111.05,111.46,60075.0,98.0765,98.0852,97.497,97.857,60075.0
2020-04-02 11:30:00,111.42,111.75,111.39,111.68,46473.0,97.8219,98.1116,97.7955,98.0501,46473.0
2020-04-02 11:35:00,111.67,111.91,111.46,111.56,102291.0,98.0413,98.2521,97.857,97.9448,102291.0
2020-04-02 11:40:00,111.58,111.97,111.55,111.94,49350.0,97.9623,98.3047,97.936,98.2784,49350.0
2020-04-02 11:45:00,111.89,112.5,111.87,112.5,39862.0,98.2345,98.77,98.2169,98.77,39862.0
2020-04-02 11:50:00,112.44,112.51,112.19,112.23,35050.0,98.7174,98.7788,98.4979,98.533,35050.0
2020-04-02 11:55:00,112.2,112.59,112.05,112.35,48726.0,98.5067,98.8491,98.375,98.6384,48726.0
2020-04-02 12:00:00,112.38,112.57,112.23,112.3,23837.0,98.6647,98.8315,98.533,98.5945,23837.0
2020-04-02 12:05:00,112.28,112.57,112.23,112.41,36150.0,98.5769,98.8315,98.533,98.691,36150.0
2020-04-02 12:10:00,112.41,112.84,112.27,112.83,56374.0,98.691,99.0686,98.5681,99.0598,56374.0
2020-04-02 12:15:00,112.77,112.99,112.75,112.91,108909.0,99.0071,99.2002,98.9895,99.13,108909.0
2020-04-02 12:20:00,112.9,112.99,112.6,112.63,47625.0,99.1212,99.2002,98.8578,98.8842,47625.0
2020-04-02 12:25:00,112.66,112.88,112.56,112.59,33491.0,98.9105,99.1037,98.8227,98.8491,33491.0
2020-04-02 12:30:00,112.62,112.88,112.4,112.4,61393.0,98.8754,99.1037,98.6823,98.6823,61393.0
2020-04-02 12:35:00,112.37,112.48,112.07,112.3,38764.0,98.6559,98.7525,98.3925,98.5945,38764.0
2020-04-02 12:40:00,112.3,112.59,112.12,112.55,46889.0,98.5945,98.8491,98.4364,98.8139,46889.0
2020-04-02 12:45:00,112.53,112.74,112.35,112.74,21879.0,98.7964,98.9808,98.6384,98.9808,21879.0
2020-04-02 12:50:00,112.75,112.85,112.68,112.83,15503.0,98.9895,99.0773,98.9281,99.0598,15503.0
2020-04-02 12:55:00,112.81,112.89,112.62,112.64,25978.0,99.0422,99.1124,98.8754,98.893,25978.0
2020-04-02 13:00:00,112.7,112.99,112.61,112.79,35096.0,98.9456,99.2002,98.8666,99.0247,35096.0
2020-04-02 13:05:00,112.78,112.81,112.46,112.46,36390.0,99.0159,99.0422,98.7349,98.7349,36390.0
2020-04-02 13:10:00,112.51,112.55,112.13,112.29,48437.0,98.7788,98.8139,98.4452,98.5857,48437.0
2020-04-02 13:15:00,112.31,112.37,111.9,111.99,39626.0,98.6032,98.6559,98.2433,98.3223,39626.0
2020-04-02 13:20:00,111.97,112.35,111.89,112.26,34262.0,98.3047,98.6384,98.2345,98.5593,34262.0
2020-04-02 13:25:00,112.26,112.33,111.73,111.75,35501.0,98.5593,98.6208,98.094,98.1116,35501.0
2020-04-02 13:30:00,111.77,111.99,111.57,111.99,38281.0,98.1291,98.3223,97.9535,98.3223,38281.0
2020-04-02 13:35:00,112.01,112.23,111.99,112.11,28416.0,98.3398,98.533,98.3223,98.4276,28416.0
2020-04-02 13:40:00,112.07,112.6,112.06,112.58,33796.0,98.3925,98.8578,98.3837,98.8403,33796.0
2020-04-02 13:45:00,112.55,112.59,112.14,112.16,40822.0,98.8139,98.8491,98.454,98.4715,40822.0
2020-04-02 13:50:00,112.16,112.35,112.06,112.26,33833.0,98.4715,98.6384,98.3837,98.5593,33833.0
2020-04-02 13:55:00,112.26,112.27,111.91,112.0,46022.0,98.5593,98.5681,98.2521,98.3311,46022.0
2020-04-02 14:00:00,112.02,112.03,111.09,111.29,55005.0,98.3486,98.3574,97.5321,97.7077,55005.0
2020-04-02 14:05:00,111.28,111.32,110.91,110.92,32712.0,97.6989,97.7341,97.3741,97.3829,32712.0
2020-04-02 14:10:00,110.96,111.53,110.83,111.46,43899.0,97.418,97.9184,97.3039,97.857,43899.0
2020-04-02 14:15:00,111.5,111.58,111.08,111.18,31508.0,97.8921,97.9623,97.5233,97.6111,31508.0
2020-04-02 14:20:00,111.15,111.63,111.11,111.51,53425.0,97.5848,98.0062,97.5497,97.9009,53425.0
2020-04-02 14:25:00,111.53,112.2,111.46,112.11,50587.0,97.9184,98.5067,97.857,98.4276,50587.0
2020-04-02 14:30:00,112.13,112.23,111.92,112.05,31447.0,98.4452,98.533,98.2608,98.375,31447.0
2020-04-02 14:35:00,112.09,112.67,112.09,112.65,83594.0,98.4101,98.9193,98.4101,98.9017,83594.0
2020-04-02 14:40:00,112.62,112.64,112.4,112.47,100995.0,98.8754,98.893,98.6823,98.7437,100995.0
2020-04-02 14:45:00,112.42,112.86,112.26,112.76,82890.0,98.6998,99.0861,98.5593,98.9983,82890.0
2020-04-02 14:50:00,112.72,113.29,112.53,113.04,80575.0,98.9632,99.4636,98.7964,99.2441,80575.0
2020-04-02 14:55:00,112.99,113.49,112.97,113.36,65780.0,99.2002,99.6392,99.1827,99.5251,65780.0
2020-04-02 15:00:00,113.4,113.51,113.0,113.22,71441.0,99.5602,99.6568,99.209,99.4022,71441.0
2020-04-02 15:05:00,113.19,113.32,112.88,113.32,61819.0,99.3758,99.49,99.1037,99.49,61819.0
2020-04-02 15:10:00,113.33,113.6,113.26,113.43,82901.0,99.4987,99.7358,99.4373,99.5865,82901.0
2020-04-02 15:15:00,113.45,114.08,113.44,113.92,84104.0,99.6041,100.1572,99.5953,100.0167,84104.0
2020-04-02 15:20:00,113.94,114.26,113.9,114.02,109887.0,100.0343,100.3152,99.9992,100.1045,109887.0
2020-04-02 15:25:00,114.05,114.14,113.42,113.6,71260.0,100.1309,100.2099,99.5778,99.7358,71260.0
2020-04-02 15:30:00,113.65,113.87,113.38,113.67,100350.0,99.7797,99.9728,99.5426,99.7973,100350.0
2020-04-02 15:35:00,113.63,114.0,113.24,113.4,97297.0,99.7621,100.087,99.4197,99.5602,97297.0
2020-04-02 15:40:00,113.4,114.05,113.26,114.04,101698.0,99.5602,100.1309,99.4373,100.1221,101698.0
2020-04-02 15:45:00,114.05,114.22,113.16,113.38,106804.0,100.1309,100.2801,99.3495,99.5426,106804.0
2020-04-02 15:50:00,113.42,114.72,113.38,114.61,232452.0,99.5778,100.7191,99.5426,100.6225,232452.0
2020-04-02 15:55:00,114.61,114.99,114.19,114.4,567901.0,100.6225,100.9562,100.2538,100.4382,567901.0
2020-04-03 09:30:00,113.74,114.22,113.01,113.86,333107.0,99.8587,100.2801,99.2178,99.9641,333107.0
2020-04-03 09:35:00,113.79,114.65,113.76,114.41,85681.0,99.9026,100.6577,99.8763,100.4469,85681.0
2020-04-03 09:40:00,114.46,114.81,114.32,114.66,89570.0,100.4908,100.7981,100.3679,100.6664,89570.0
2020-04-03 09:45:00,114.61,114.61,113.98,114.46,115012.0,100.6225,100.6225,100.0694,100.4908,115012.0
2020-04-03 09:50:00,114.46,114.69,114.01,114.44,41945.0,100.4908,100.6928,100.0958,100.4733,41945.0
2020-04-03 09:55:00,114.55,115.16,114.5,114.8,94623.0,100.5699,101.1054,100.526,100.7893,94623.0
2020-04-03 10:00:00,114.85,115.37,114.75,114.95,45620.0,100.8332,101.2898,100.7454,100.921,45620.0
2020-04-03 10:05:00,114.96,115.39,114.91,115.19,46284.0,100.9298,101.3073,100.8859,101.1317,46284.0
2020-04-03 10:10:00,115.13,115.26,114.98,115.03,62733.0,101.0791,101.1932,100.9474,100.9913,62733.0
2020-04-03 10:15:00,114.98,115.01,114.51,114.6,68767.0,100.9474,100.9737,100.5347,100.6138,68767.0
2020-04-03 10:20:00,114.63,114.74,114.25,114.56,56959.0,100.6401,100.7367,100.3065,100.5786,56959.0
2020-04-03 10:25:00,114.44,114.76,114.16,114.73,41599.0,100.4733,100.7542,100.2275,100.7279,41599.0
2020-04-03 10:30:00,114.78,114.94,114.4,114.55,56326.0,100.7718,100.9123,100.4382,100.5699,56326.0
2020-04-03 10:35:00,114.56,114.85,114.27,114.46,56327.0,100.5786,100.8332,100.324,100.4908,56327.0
2020-04-03 10:40:00,114.46,114.64,114.15,114.56,56904.0,100.4908,100.6489,100.2187,100.5786,56904.0
2020-04-03 10:45:00,114.54,114.63,114.35,114.38,44569.0,100.5611,100.6401,100.3943,100.4206,44569.0
2020-04-03 10:50:00,114.39,114.69,114.23,114.34,35356.0,100.4294,100.6928,100.2889,100.3855,35356.0
2020-04-03 10:55:00,114.39,114.8,114.34,114.54,23062.0,100.4294,100.7893,100.3855,100.5611,23062.0
2020-04-03 11:00:00,114.56,114.8,114.49,114.51,27961.0,100.5786,100.7893,100.5172,100.5347,27961.0
2020-04-03 11:05:00,114.57,114.61,114.09,114.33,27835.0,100.5874,100.6225,100.166,100.3767,27835.0
2020-04-03 11:10:00,114.35,114.38,113.72,113.9,81228.0,100.3943,100.4206,99.8412,99.9992,81228.0
2020-04-03 11:15:00,113.89,114.01,113.27,113.59,69718.0,99.9904,100.0958,99.4461,99.727,69718.0
2020-04-03 11:20:00,113.69,113.69,113.29,113.49,30073.0,99.8148,99.8148,99.4636,99.6392,30073.0
2020-04-03 11:25:00,113.54,113.71,113.48,113.6,31460.0,99.6831,99.8324,99.6304,99.7358,31460.0
2020-04-03 11:30:00,113.55,113.65,113.24,113.62,34488.0,99.6919,99.7797,99.4197,99.7534,34488.0
2020-04-03 11:35:00,113.65,113.77,113.48,113.67,29069.0,99.7797,99.8851,99.6304,99.7973,29069.0
2020-04-03 11:40:00,113.62,113.94,113.62,113.79,50918.0,99.7534,100.0343,99.7534,99.9026,50918.0
2020-04-03 11:45:00,113.8,113.85,113.49,113.58,33314.0,99.9114,99.9553,99.6392,99.7182,33314.0
2020-04-03 11:50:00,113.58,113.66,113.49,113.66,32809.0,99.7182,99.7885,99.6392,99.7885,32809.0
2020-04-03 11:55:00,113.64,113.92,113.6,113.9,23768.0,99.7709,100.0167,99.7358,99.9992,23768.0
2020-04-03 12:00:00,113.93,113.94,113.47,113.58,30052.0,100.0255,100.0343,99.6217,99.7182,30052.0
2020-04-03 12:05:00,113.59,113.59,113.04,113.23,24234.0,99.727,99.727,99.2441,99.411,24234.0
2020-04-03 12:10:00,113.26,113.39,113.2,113.28,48903.0,99.4373,99.5514,99.3846,99.4549,48903.0
2020-04-03 12:15:00,113.31,113.44,113.19,113.42,71913.0,99.4812,99.5953,99.3758,99.5778,71913.0
2020-04-03 12:20:00,113.42,113.58,113.38,113.41,33431.0,99.5778,99.7182,99.5426,99.569,33431.0
2020-04-03 12:25:00,113.44,113.58,113.23,113.58,38882.0,99.5953,99.7182,99.411,99.7182,38882.0
2020-04-03 12:30:00,113.55,114.16,113.55,114.0,52630.0,99.6919,100.2275,99.6919,100.087,52630.0
2020-04-03 12:35:00,114.02,114.16,113.99,114.05,27028.0,100.1045,100.2275,100.0782,100.1309,27028.0
2020-04-03 12:40:00,114.06,114.49,113.99,114.49,44295.0,100.1397,100.5172,100.0782,100.5172,44295.0
2020-04-03 12:45:00,114.47,114.5,113.99,114.06,40102.0,100.4996,100.526,100.0782,100.1397,40102.0
2020-04-03 12:50:00,114.07,114.21,113.96,114.02,25739.0,100.1484,100.2714,100.0519,100.1045,25739.0
2020-04-03 12:55:00,114.01,114.23,113.99,114.21,23348.0,100.0958,100.2889,100.0782,100.2714,23348.0
2020-04-03 13:00:00,114.23,114.4,114.12,114.32,34982.0,100.2889,100.4382,100.1923,100.3679,34982.0
2020-04-03 13:05:00,114.29,114.45,114.28,114.41,29733.0,100.3416,100.4821,100.3328,100.4469,29733.0
2020-04-03 13:10:00,114.43,114.5,114.23,114.23,21774.0,100.4645,100.526,100.2889,100.2889,21774.0
2020-04-03 13:15:00,114.25,114.47,114.18,114.43,34881.0,100.3065,100.4996,100.245,100.4645,34881.0
2020-04-03 13:20:00,114.46,114.63,114.43,114.52,41837.0,100.4908,100.6401,100.4645,100.5435,41837.0
2020-04-03 13:25:00,114.52,114.54,114.24,114.32,55088.0,100.5435,100.5611,100.2977,100.3679,55088.0
2020-04-03 13:30:00,114.31,114.31,114.2,114.25,53378.0,100.3591,100.3591,100.2626,100.3065,53378.0
2020-04-03 13:35:00,114.25,114.34,113.84,114.0,39564.0,100.3065,100.3855,99.9465,100.087,39564.0
2020-04-03 13:40:00,114.0,114.08,113.94,114.05,27772.0,100.087,100.1572,100.0343,100.1309,27772.0
2020-04-03 13:45:00,114.08,114.22,113.91,114.0,25648.0,100.1572,100.2801,100.008,100.087,25648.0
2020-04-03 13:50:00,114.02,114.09,113.93,113.97,31195.0,100.1045,100.166,100.0255,100.0606,31195.0
2020-04-03 13:55:00,113.95,113.98,113.34,113.41,36891.0,100.0431,100.0694,99.5075,99.569,36891.0
2020-04-03 14:00:00,113.42,113.67,113.33,113.63,47726.0,99.5778,99.7973,99.4987,99.7621,47726.0
2020-04-03 14:05:00,113.67,113.68,113.49,113.63,36505.0,99.7973,99.806,99.6392,99.7621,36505.0
2020-04-03 14:10:00,113.61,113.83,113.44,113.7,69762.0,99.7446,99.9377,99.5953,99.8236,69762.0
2020-04-03 14:15:00,113.71,113.86,113.58,113.78,37687.0,99.8324,99.9641,99.7182,99.8938,37687.0
2020-04-03 14:20:00,113.77,114.08,113.75,114.04,44379.0,99.8851,100.1572,99.8675,100.1221,44379.0
2020-04-03 14:25:00,114.04,114.58,113.96,114.48,48901.0,100.1221,100.5962,100.0519,100.5084,48901.0
2020-04-03 14:30:00,114.42,114.42,113.92,114.12,38195.0,100.4557,100.4557,100.0167,100.1923,38195.0
2020-04-03 14:35:00,114.11,114.16,113.95,114.02,39006.0,100.1836,100.2275,100.0431,100.1045,39006.0
2020-04-03 14:40:00,114.01,114.41,113.82,113.93,73199.0,100.0958,100.4469,99.9289,100.0255,73199.0
2020-04-03 14:45:00,113.93,114.25,113.93,114.18,52433.0,100.0255,100.3065,100.0255,100.245,52433.0
2020-04-03 14:50:00,114.12,114.4,114.12,114.3,32472.0,100.1923,100.4382,100.1923,100.3504,32472.0
2020-04-03 14:55:00,114.3,114.36,114.11,114.16,25140.0,100.3504,100.403,100.1836,100.2275,25140.0
2020-04-03 15:00:00,114.21,114.45,113.96,114.09,38456.0,100.2714,100.4821,100.0519,100.166,38456.0
2020-04-03 15:05:00,114.12,114.47,114.12,114.33,70867.0,100.1923,100.4996,100.1923,100.3767,70867.0
2020-04-03 15:10:00,114.31,114.58,114.23,114.53,67980.0,100.3591,100.5962,100.2889,100.5523,67980.0
2020-04-03 15:15:00,114.51,115.03,114.48,114.97,192807.0,100.5347,100.9913,100.5084,100.9386,192807.0
2020-04-03 15:20:00,114.98,115.0,114.45,114.6,90320.0,100.9474,100.9649,100.4821,100.6138,90320.0
2020-04-03 15:25:00,114.56,114.9,114.5,114.86,80421.0,100.5786,100.8771,100.526,100.842,80421.0
2020-04-03 15:30:00,114.85,115.0,114.32,114.34,87344.0,100.8332,100.9649,100.3679,100.3855,87344.0
2020-04-03 15:35:00,114.35,114.54,114.23,114.26,86734.0,100.3943,100.5611,100.2889,100.3152,86734.0
2020-04-03 15:40:00,114.27,114.4,113.79,113.81,77621.0,100.324,100.4382,99.9026,99.9202,77621.0
2020-04-03 15:45:00,113.83,114.74,113.83,114.52,101620.0,99.9377,100.7367,99.9377,100.5435,101620.0
2020-04-03 15:50:00,114.56,115.9,114.56,115.47,246303.0,100.5786,101.7551,100.5786,101.3776,246303.0
2020-04-03 15:55:00,115.43,115.49,114.69,115.09,413617.0,101.3425,101.3951,100.6928,101.044,413617.0
2020-04-06 09:30:00,117.0,117.0,115.52,115.69,438110.0,102.7208,102.7208,101.4215,101.5707,438110.0
2020-04-06 09:35:00,115.65,115.9,114.58,115.05,144242.0,101.5356,101.7551,100.5962,101.0088,144242.0
2020-04-06 09:40:00,115.05,115.7,115.05,115.33,89871.0,101.0088,101.5795,101.0088,101.2547,89871.0
2020-04-06 09:45:00,115.32,116.45,115.26,116.2,159116.0,101.2459,102.238,101.1932,102.0185,159116.0
2020-04-06 09:50:00,116.26,116.95,116.12,116.89,145480.0,102.0712,102.677,101.9482,102.6243,145480.0
2020-04-06 09:55:00,116.85,117.41,116.78,117.24,178965.0,102.5892,103.0808,102.5277,102.9316,178965.0
2020-04-06 10:00:00,117.25,117.33,116.79,116.89,131204.0,102.9403,103.0106,102.5365,102.6243,131204.0
2020-04-06 10:05:00,116.92,117.15,116.66,116.85,122804.0,102.6506,102.8525,102.4223,102.5892,122804.0
2020-04-06 10:10:00,116.88,116.98,116.0,116.02,117503.0,102.6155,102.7033,101.8429,101.8605,117503.0
2020-04-06 10:15:00,116.0,116.5,115.92,116.33,105081.0,101.8429,102.2819,101.7727,102.1326,105081.0
2020-04-06 10:20:00,116.37,116.79,116.34,116.6,90258.0,102.1677,102.5365,102.1414,102.3697,90258.0
2020-04-06 10:25:00,116.61,116.61,116.38,116.48,61129.0,102.3784,102.3784,102.1765,102.2643,61129.0
2020-04-06 10:30:00,116.47,117.13,116.47,117.09,103107.0,102.2555,102.835,102.2555,102.7999,103107.0
2020-04-06 10:35:00,117.09,117.5,117.04,117.23,88069.0,102.7999,103.1598,102.756,102.9228,88069.0
2020-04-06 10:40:00,117.25,117.56,117.13,117.18,75455.0,102.9403,103.2125,102.835,102.8789,75455.0
2020-04-06 10:45:00,117.17,117.19,116.71,116.76,47783.0,102.8701,102.8877,102.4662,102.5101,47783.0
2020-04-06 10:50:00,116.74,116.88,116.65,116.7,51193.0,102.4926,102.6155,102.4136,102.4575,51193.0
2020-04-06 10:55:00,116.69,116.97,116.45,116.48,66671.0,102.4487,102.6945,102.238,102.2643,66671.0
2020-04-06 11:00:00,116.49,116.64,116.25,116.63,71105.0,102.2731,102.4048,102.0624,102.396,71105.0
2020-04-06 11:05:00,116.63,116.68,116.39,116.61,75717.0,102.396,102.4399,102.1853,102.3784,75717.0
2020-04-06 11:10:00,116.63,116.67,116.43,116.49,54742.0,102.396,102.4311,102.2204,102.2731,54742.0
2020-04-06 11:15:00,116.49,116.61,116.46,116.5,66574.0,102.2731,102.3784,102.2468,102.2819,66574.0
2020-04-06 11:20:00,116.51,116.53,116.24,116.39,58271.0,102.2906,102.3082,102.0536,102.1853,58271.0
2020-04-06 11:25:00,116.38,116.62,116.38,116.49,66670.0,102.1765,102.3872,102.1765,102.2731,66670.0
2020-04-06 11:30:00,116.5,116.75,116.43,116.56,58582.0,102.2819,102.5014,102.2204,102.3345,58582.0
2020-04-06 11:35:00,116.56,116.59,116.05,116.21,66129.0,102.3345,102.3609,101.8868,102.0273,66129.0
2020-04-06 11:40:00,116.22,116.51,116.16,116.34,44682.0,102.036,102.2906,101.9834,102.1414,44682.0
2020-04-06 11:45:00,116.27,116.39,116.16,116.23,73525.0,102.0799,102.1853,101.9834,102.0448,73525.0
2020-04-06 11:50:00,116.23,116.5,116.2,116.47,64322.0,102.0448,102.2819,102.0185,102.2555,64322.0
2020-04-06 11:55:00,116.46,116.5,116.14,116.27,42792.0,102.2468,102.2819,101.9658,102.0799,42792.0
2020-04-06 12:00:00,116.29,116.45,116.29,116.43,49263.0,102.0975,102.238,102.0975,102.2204,49263.0
2020-04-06 12:05:00,116.43,116.54,116.35,116.47,51537.0,102.2204,102.317,102.1502,102.2555,51537.0
2020-04-06 12:10:00,116.44,116.63,116.41,116.62,67320.0,102.2292,102.396,102.2029,102.3872,67320.0
2020-04-06 12:15:00,116.62,116.75,116.49,116.72,59983.0,102.3872,102.5014,102.2731,102.475,59983.0
2020-04-06 12:20:00,116.72,117.0,116.7,116.88,77511.0,102.475,102.7208,102.4575,102.6155,77511.0
2020-04-06 12:25:00,116.91,116.91,116.65,116.68,37525.0,102.6418,102.6418,102.4136,102.4399,37525.0
2020-04-06 12:30:00,116.7,116.75,116.56,116.75,53214.0,102.4575,102.5014,102.3345,102.5014,53214.0
2020-04-06 12:35:00,116.73,116.95,116.7,116.81,60128.0,102.4838,102.677,102.4575,102.554,60128.0
2020-04-06 12:40:00,116.84,116.88,116.64,116.67,33956.0,102.5804,102.6155,102.4048,102.4311,33956.0
2020-04-06 12:45:00,116.67,116.98,116.66,116.9,70074.0,102.4311,102.7033,102.4223,102.6331,70074.0
2020-04-06 12:50:00,116.89,117.02,116.84,116.9,303411.0,102.6243,102.7384,102.5804,102.6331,303411.0
2020-04-06 12:55:00,116.87,117.0,116.77,116.86,37558.0,102.6067,102.7208,102.5189,102.5979,37558.0
2020-04-06 13:00:00,116.81,116.96,116.57,116.62,524590.0,102.554,102.6857,102.3433,102.3872,524590.0
2020-04-06 13:05:00,116.6,116.6,116.36,116.47,160068.0,102.3697,102.3697,102.159,102.2555,160068.0
2020-04-06 13:10:00,116.47,116.71,116.43,116.43,47110.0,102.2555,102.4662,102.2204,102.2204,47110.0
2020-04-06 13:15:00,116.45,116.45,116.19,116.4,58689.0,102.238,102.238,102.0097,102.1941,58689.0
2020-04-06 13:20:00,116.41,116.57,116.35,116.44,123038.0,102.2029,102.3433,102.1502,102.2292,123038.0
2020-04-06 13:25:00,116.45,116.62,116.41,116.47,65968.0,102.238,102.3872,102.2029,102.2555,65968.0
2020-04-06 13:30:00,116.49,116.49,116.1,116.13,46640.0,102.2731,102.2731,101.9307,101.957,46640.0
2020-04-06 13:35:00,116.13,116.25,116.07,116.12,98483.0,101.957,102.0624,101.9043,101.9482,98483.0
2020-04-06 13:40:00,116.11,116.21,116.03,116.07,485698.0,101.9395,102.0273,101.8692,101.9043,485698.0
2020-04-06 13:45:00,116.07,116.24,116.02,116.21,41826.0,101.9043,102.0536,101.8605,102.0273,41826.0
2020-04-06 13:50:00,116.21,116.37,116.21,116.27,48125.0,102.0273,102.1677,102.0273,102.0799,48125.0
2020-04-06 13:55:00,116.28,116.58,116.28,116.54,71694.0,102.0887,102.3521,102.0887,102.317,71694.0
2020-04-06 14:00:00,116.53,116.58,116.37,116.58,94593.0,102.3082,102.3521,102.1677,102.3521,94593.0
2020-04-06 14:05:00,116.58,116.69,116.5,116.53,54951.0,102.3521,102.4487,102.2819,102.3082,54951.0
2020-04-06 14:10:00,116.51,116.62,116.45,116.5,68218.0,102.2906,102.3872,102.238,102.2819,68218.0
2020-04-06 14:15:00,116.47,116.49,116.02,116.02,133404.0,102.2555,102.2731,101.8605,101.8605,133404.0
2020-04-06 14:20:00,116.04,116.05,115.68,115.97,76676.0,101.878,101.8868,101.5619,101.8166,76676.0
2020-04-06 14:25:00,115.99,116.01,115.72,115.73,57489.0,101.8341,101.8517,101.5971,101.6058,57489.0
2020-04-06 14:30:00,115.74,115.96,115.74,115.88,61756.0,101.6146,101.8078,101.6146,101.7375,61756.0
2020-04-06 14:35:00,115.87,115.99,115.81,115.98,598060.0,101.7288,101.8341,101.6761,101.8253,598060.0
2020-04-06 14:40:00,115.98,116.04,115.83,115.98,80219.0,101.8253,101.878,101.6936,101.8253,80219.0
2020-04-06 14:45:00,115.98,116.25,115.89,116.09,63952.0,101.8253,102.0624,101.7463,101.9219,63952.0
2020-04-06 14:50:00,116.09,116.26,116.07,116.23,50750.0,101.9219,102.0712,101.9043,102.0448,50750.0
2020-04-06 14:55:00,116.22,116.47,116.21,116.35,53917.0,102.036,102.2555,102.0273,102.1502,53917.0
2020-04-06 15:00:00,116.37,116.39,116.04,116.32,62195.0,102.1677,102.1853,101.878,102.1238,62195.0
2020-04-06 15:05:00,116.31,116.55,116.31,116.42,484892.0,102.1151,102.3258,102.1151,102.2116,484892.0
2020-04-06 15:10:00,116.44,116.44,115.91,115.94,71103.0,102.2292,102.2292,101.7639,101.7902,71103.0
2020-04-06 15:15:00,115.9,116.11,115.51,115.63,212474.0,101.7551,101.9395,101.4127,101.518,212474.0
2020-04-06 15:20:00,115.64,115.84,115.54,115.79,96650.0,101.5268,101.7024,101.439,101.6585,96650.0
2020-04-06 15:25:00,115.78,116.0,115.71,115.96,80514.0,101.6497,101.8429,101.5883,101.8078,80514.0
2020-04-06 15:30:00,115.96,116.28,115.9,116.04,98028.0,101.8078,102.0887,101.7551,101.878,98028.0
2020-04-06 15:35:00,116.04,116.16,115.94,115.95,117303.0,101.878,101.9834,101.7902,101.799,117303.0
2020-04-06 15:40:00,115.95,116.35,115.95,116.31,100918.0,101.799,102.1502,101.799,102.1151,100918.0
2020-04-06 15:45:00,116.33,116.34,115.88,116.32,554336.0,102.1326,102.1414,101.7375,102.1238,554336.0
2020-04-06 15:50:00,116.36,117.99,116.32,117.88,712527.0,102.159,103.59,102.1238,103.4934,712527.0
2020-04-06 15:55:00,117.85,119.0,117.5,117.69,1737308.0,103.4671,104.4768,103.1598,103.3266,1737308.0
2020-04-07 09:30:00,116.71,118.87,116.66,118.84,487550.0,102.4662,104.3626,102.4223,104.3363,487550.0
2020-04-07 09:35:00,118.85,119.6,118.79,119.55,232783.0,104.3451,105.0035,104.2924,104.9596,232783.0
2020-04-07 09:40:00,119.55,119.64,119.06,119.18,127930.0,104.9596,105.0387,104.5294,104.6348,127930.0
2020-04-07 09:45:00,119.18,119.24,118.35,118.7,125718.0,104.6348,104.6875,103.9061,104.2134,125718.0
2020-04-07 09:50:00,118.71,118.76,118.43,118.54,161319.0,104.2222,104.2661,103.9763,104.0729,161319.0
2020-04-07 09:55:00,118.56,118.78,117.98,118.07,121143.0,104.0905,104.2836,103.5812,103.6603,121143.0
2020-04-07 10:00:00,118.01,118.03,117.22,117.39,130278.0,103.6076,103.6251,102.914,103.0633,130278.0
2020-04-07 10:05:00,117.42,117.5,117.24,117.43,143990.0,103.0896,103.1598,102.9316,103.0984,143990.0
2020-04-07 10:10:00,117.43,117.55,117.17,117.37,128880.0,103.0984,103.2037,102.8701,103.0457,128880.0
2020-04-07 10:15:00,117.36,117.78,117.3,117.72,112533.0,103.0369,103.4057,102.9842,103.353,112533.0
2020-04-07 10:20:00,117.7,118.04,117.63,118.03,95154.0,103.3354,103.6339,103.274,103.6251,95154.0
2020-04-07 10:25:00,118.03,118.31,117.94,118.18,82259.0,103.6251,103.871,103.5461,103.7568,82259.0
2020-04-07 10:30:00,118.17,118.78,118.05,118.7,88596.0,103.7481,104.2836,103.6427,104.2134,88596.0
2020-04-07 10:35:00,118.68,118.79,118.49,118.78,98483.0,104.1958,104.2924,104.029,104.2836,98483.0
2020-04-07 10:40:00,118.79,119.22,118.76,119.05,96373.0,104.2924,104.6699,104.2661,104.5207,96373.0
2020-04-07 10:45:00,119.03,119.53,118.83,119.48,118713.0,104.5031,104.9421,104.3275,104.8982,118713.0
2020-04-07 10:50:00,119.47,119.85,119.32,119.82,144823.0,104.8894,105.223,104.7577,105.1967,144823.0
2020-04-07 10:55:00,119.79,119.85,119.55,119.57,96378.0,105.1703,105.223,104.9596,104.9772,96378.0
2020-04-07 11:00:00,119.56,119.63,118.86,118.89,95597.0,104.9684,105.0299,104.3538,104.3802,95597.0
2020-04-07 11:05:00,118.91,119.2,118.64,119.15,75361.0,104.3977,104.6524,104.1607,104.6085,75361.0
2020-04-07 11:10:00,119.17,119.34,118.97,119.02,74997.0,104.626,104.7753,104.4504,104.4943,74997.0
2020-04-07 11:15:00,119.05,119.7,119.04,119.52,67093.0,104.5207,105.0913,104.5119,104.9333,67093.0
2020-04-07 11:20:00,119.59,119.93,119.59,119.8,114604.0,104.9948,105.2933,104.9948,105.1791,114604.0
2020-04-07 11:25:00,119.82,120.06,119.79,119.92,371510.0,105.1967,105.4074,105.1703,105.2845,371510.0
2020-04-07 11:30:00,119.92,120.04,119.41,119.43,179431.0,105.2845,105.3898,104.8367,104.8543,179431.0
2020-04-07 11:35:00,119.42,119.46,118.71,118.74,97567.0,104.8455,104.8806,104.2222,104.2485,97567.0
2020-04-07 11:40:00,118.77,118.89,118.56,118.68,60523.0,104.2748,104.3802,104.0905,104.1958,60523.0
2020-04-07 11:45:00,118.68,118.79,118.21,118.32,100902.0,104.1958,104.2924,103.7832,103.8797,100902.0
2020-04-07 11:50:00,118.33,118.39,118.08,118.32,54527.0,103.8885,103.9412,103.669,103.8797,54527.0
2020-04-07 11:55:00,118.32,118.35,118.02,118.09,100491.0,103.8797,103.9061,103.6164,103.6778,100491.0
2020-04-07 12:00:00,118.09,118.27,117.94,118.27,85807.0,103.6778,103.8359,103.5461,103.8359,85807.0
2020-04-07 12:05:00,118.27,118.54,118.27,118.38,108727.0,103.8359,104.0729,103.8359,103.9324,108727.0
2020-04-07 12:10:00,118.38,118.4,118.15,118.2,81186.0,103.9324,103.95,103.7305,103.7744,81186.0
2020-04-07 12:15:00,118.22,118.82,118.17,118.66,694643.0,103.792,104.3187,103.7481,104.1783,694643.0
2020-04-07 12:20:00,118.66,118.7,118.18,118.19,82423.0,104.1783,104.2134,103.7568,103.7656,82423.0
2020-04-07 12:25:00,118.2,118.23,118.0,118.09,79293.0,103.7744,103.8007,103.5988,103.6778,79293.0
2020-04-07 12:30:00,118.09,118.15,117.56,117.58,124091.0,103.6778,103.7305,103.2125,103.2301,124091.0
2020-04-07 12:35:00,117.56,117.6,117.18,117.42,164717.0,103.2125,103.2476,102.8789,103.0896,164717.0
2020-04-07 12:40:00,117.4,117.57,117.31,117.34,72214.0,103.072,103.2213,102.993,103.0194,72214.0
2020-04-07 12:45:00,117.33,117.5,117.32,117.47,72069.0,103.0106,103.1598,103.0018,103.1335,72069.0
2020-04-07 12:50:00,117.47,117.55,117.38,117.5,58794.0,103.1335,103.2037,103.0545,103.1598,58794.0
2020-04-07 12:55:00,117.47,117.54,117.32,117.5,75002.0,103.1335,103.1949,103.0018,103.1598,75002.0
2020-04-07 13:00:00,117.53,117.7,117.48,117.59,65691.0,103.1862,103.3354,103.1423,103.2388,65691.0
2020-04-07 13:05:00,117.6,117.69,117.48,117.62,31060.0,103.2476,103.3266,103.1423,103.2652,31060.0
2020-04-07 13:10:00,117.62,117.76,117.44,117.75,80771.0,103.2652,103.3881,103.1071,103.3793,80771.0
2020-04-07 13:15:00,117.77,117.9,117.69,117.73,36983.0,103.3969,103.511,103.3266,103.3618,36983.0
2020-04-07 13:20:00,117.73,117.98,117.71,117.91,44440.0,103.3618,103.5812,103.3442,103.5198,44440.0
2020-04-07 13:25:00,117.91,117.92,117.52,117.55,39421.0,103.5198,103.5286,103.1774,103.2037,39421.0
2020-04-07 13:30:00,117.57,117.6,117.15,117.18,41860.0,103.2213,103.2476,102.8525,102.8789,41860.0
2020-04-07 13:35:00,117.16,117.23,117.06,117.12,35483.0,102.8613,102.9228,102.7735,102.8262,35483.0
2020-04-07 13:40:00,117.13,117.42,117.08,117.3,49463.0,102.835,103.0896,102.7911,102.9842,49463.0
2020-04-07 13:45:00,117.3,117.7,117.27,117.62,48372.0,102.9842,103.3354,102.9579,103.2652,48372.0
2020-04-07 13:50:00,117.58,117.58,117.12,117.16,38487.0,103.2301,103.2301,102.8262,102.8613,38487.0
2020-04-07 13:55:00,117.19,117.23,117.07,117.13,44093.0,102.8877,102.9228,102.7823,102.835,44093.0
2020-04-07 14:00:00,117.15,117.19,116.83,116.86,70913.0,102.8525,102.8877,102.5716,102.5979,70913.0
2020-04-07 14:05:00,116.88,116.93,116.72,116.86,48471.0,102.6155,102.6594,102.475,102.5979,48471.0
2020-04-07 14:10:00,116.92,116.93,116.57,116.62,59087.0,102.6506,102.6594,102.3433,102.3872,59087.0
2020-04-07 14:15:00,116.61,116.69,116.36,116.37,76996.0,102.3784,102.4487,102.159,102.1677,76996.0
2020-04-07 14:20:00,116.42,116.72,116.22,116.56,63272.0,102.2116,102.475,102.036,102.3345,63272.0
2020-04-07 14:25:00,116.58,116.8,116.5,116.58,64240.0,102.3521,102.5453,102.2819,102.3521,64240.0
2020-04-07 14:30:00,116.57,116.68,116.43,116.47,81245.0,102.3433,102.4399,102.2204,102.2555,81245.0
2020-04-07 14:35:00,116.44,116.47,115.95,116.0,55355.0,102.2292,102.2555,101.799,101.8429,55355.0
2020-04-07 14:40:00,116.05,116.1,115.55,115.66,69705.0,101.8868,101.9307,101.4478,101.5444,69705.0
2020-04-07 14:45:00,115.68,115.9,115.35,115.35,143470.0,101.5619,101.7551,101.2722,101.2722,143470.0
2020-04-07 14:50:00,115.38,115.5,115.15,115.22,125029.0,101.2986,101.4039,101.0966,101.1581,125029.0
2020-04-07 14:55:00,115.21,115.23,114.9,114.95,92980.0,101.1493,101.1669,100.8771,100.921,92980.0
2020-04-07 15:00:00,115.0,115.39,114.93,115.3,69846.0,100.9649,101.3073,100.9035,101.2283,69846.0
2020-04-07 15:05:00,115.3,115.66,115.25,115.62,78806.0,101.2283,101.5444,101.1844,101.5093,78806.0
2020-04-07 15:10:00,115.62,115.8,115.48,115.73,184005.0,101.5093,101.6673,101.3864,101.6058,184005.0
2020-04-07 15:15:00,115.77,115.82,115.03,115.04,95870.0,101.641,101.6849,100.9913,101.0001,95870.0
2020-04-07 15:20:00,115.06,115.11,114.33,114.43,164184.0,101.0176,101.0615,100.3767,100.4645,164184.0
2020-04-07 15:25:00,114.46,114.66,114.17,114.26,152852.0,100.4908,100.6664,100.2362,100.3152,152852.0
2020-04-07 15:30:00,114.27,114.33,113.57,113.65,288127.0,100.324,100.3767,99.7095,99.7797,288127.0
2020-04-07 15:35:00,113.69,114.15,113.43,114.03,261475.0,99.8148,100.2187,99.5865,100.1133,261475.0
2020-04-07 15:40:00,114.06,114.34,113.84,113.99,215511.0,100.1397,100.3855,99.9465,100.0782,215511.0
2020-04-07 15:45:00,113.96,114.5,113.84,114.5,270069.0,100.0519,100.526,99.9465,100.526,270069.0
2020-04-07 15:50:00,114.0,114.36,112.67,113.22,361356.0,100.087,100.403,98.9193,99.4022,361356.0
2020-04-07 15:55:00,113.22,113.3,112.5,112.73,627544.0,99.4022,99.4724,98.77,98.972,627544.0
2020-04-08 09:30:00,114.39,114.39,112.64,112.72,256117.0,100.4294,100.4294,98.893,98.9632,256117.0
2020-04-08 09:35:00,112.71,113.07,112.27,112.69,129067.0,98.9544,99.2705,98.5681,98.9369,129067.0
2020-04-08 09:40:00,112.69,112.99,112.39,112.58,90699.0,98.9369,99.2002,98.6735,98.8403,90699.0
2020-04-08 09:45:00,112.58,112.73,112.32,112.49,95914.0,98.8403,98.972,98.612,98.7613,95914.0
2020-04-08 09:50:00,112.52,112.64,112.32,112.58,74084.0,98.7876,98.893,98.612,98.8403,74084.0
2020-04-08 09:55:00,112.58,112.63,112.22,112.46,100433.0,98.8403,98.8842,98.5242,98.7349,100433.0
2020-04-08 10:00:00,112.44,112.46,111.86,111.89,138239.0,98.7174,98.7349,98.2082,98.2345,138239.0
2020-04-08 10:05:00,111.91,112.22,111.89,112.16,124959.0,98.2521,98.5242,98.2345,98.4715,124959.0
2020-04-08 10:10:00,112.21,112.52,111.9,112.35,148557.0,98.5154,98.7876,98.2433,98.6384,148557.0
2020-04-08 10:15:00,112.33,113.21,112.32,113.21,112023.0,98.6208,99.3934,98.612,99.3934,112023.0
2020-04-08 10:20:00,113.24,113.51,113.12,113.16,72929.0,99.4197,99.6568,99.3144,99.3495,72929.0
2020-04-08 10:25:00,113.18,113.22,112.92,113.16,78659.0,99.3671,99.4022,99.1388,99.3495,78659.0
2020-04-08 10:30:00,113.16,113.28,112.91,112.95,72820.0,99.3495,99.4549,99.13,99.1651,72820.0
2020-04-08 10:35:00,112.96,113.21,112.7,113.21,98458.0,99.1739,99.3934,98.9456,99.3934,98458.0
2020-04-08 10:40:00,113.25,113.5,113.17,113.24,75861.0,99.4285,99.648,99.3583,99.4197,75861.0
2020-04-08 10:45:00,113.26,113.67,113.24,113.66,49706.0,99.4373,99.7973,99.4197,99.7885,49706.0
2020-04-08 10:50:00,113.7,113.8,113.6,113.62,86446.0,99.8236,99.9114,99.7358,99.7534,86446.0
2020-04-08 10:55:00,113.62,113.98,113.57,113.97,109271.0,99.7534,100.0694,99.7095,100.0606,109271.0
2020-04-08 11:00:00,113.96,114.1,113.41,113.46,84043.0,100.0519,100.1748,99.569,99.6129,84043.0
2020-04-08 11:05:00,113.47,113.74,113.27,113.67,56333.0,99.6217,99.8587,99.4461,99.7973,56333.0
2020-04-08 11:10:00,113.67,114.25,113.58,114.25,75771.0,99.7973,100.3065,99.7182,100.3065,75771.0
2020-04-08 11:15:00,114.24,114.73,114.19,114.67,83004.0,100.2977,100.7279,100.2538,100.6752,83004.0
2020-04-08 11:20:00,114.68,114.88,114.46,114.5,74744.0,100.684,100.8596,100.4908,100.526,74744.0
2020-04-08 11:25:00,114.51,114.78,114.48,114.6,67898.0,100.5347,100.7718,100.5084,100.6138,67898.0
2020-04-08 11:30:00,114.59,114.73,114.55,114.66,69317.0,100.605,100.7279,100.5699,100.6664,69317.0
2020-04-08 11:35:00,114.66,114.88,114.62,114.73,57760.0,100.6664,100.8596,100.6313,100.7279,57760.0
2020-04-08 11:40:00,114.73,114.88,114.64,114.77,54311.0,100.7279,100.8596,100.6489,100.763,54311.0
2020-04-08 11:45:00,114.74,114.75,114.4,114.66,72650.0,100.7367,100.7454,100.4382,100.6664,72650.0
2020-04-08 11:50:00,114.67,114.76,114.53,114.57,52769.0,100.6752,100.7542,100.5523,100.5874,52769.0
2020-04-08 11:55:00,114.58,114.6,114.36,114.36,48855.0,100.5962,100.6138,100.403,100.403,48855.0
2020-04-08 12:00:00,114.39,114.83,114.31,114.83,65963.0,100.4294,100.8157,100.3591,100.8157,65963.0
2020-04-08 12:05:00,114.82,115.07,114.76,114.8,58408.0,100.8069,101.0264,100.7542,100.7893,58408.0
2020-04-08 12:10:00,114.8,114.81,114.24,114.49,58208.0,100.7893,100.7981,100.2977,100.5172,58208.0
2020-04-08 12:15:00,114.5,114.73,114.49,114.71,39515.0,100.526,100.7279,100.5172,100.7103,39515.0
2020-04-08 12:20:00,114.68,114.69,114.5,114.57,39044.0,100.684,100.6928,100.526,100.5874,39044.0
2020-04-08 12:25:00,114.56,114.56,114.25,114.48,57121.0,100.5786,100.5786,100.3065,100.5084,57121.0
2020-04-08 12:30:00,114.48,114.61,114.37,114.61,46924.0,100.5084,100.6225,100.4118,100.6225,46924.0
2020-04-08 12:35:00,114.64,114.9,114.51,114.89,71168.0,100.6489,100.8771,100.5347,100.8684,71168.0
2020-04-08 12:40:00,114.88,114.94,114.58,114.63,55315.0,100.8596,100.9123,100.5962,100.6401,55315.0
2020-04-08 12:45:00,114.64,114.84,114.61,114.69,46764.0,100.6489,100.8245,100.6225,100.6928,46764.0
2020-04-08 12:50:00,114.7,114.7,114.17,114.25,72255.0,100.7015,100.7015,100.2362,100.3065,72255.0
2020-04-08 12:55:00,114.25,114.32,114.01,114.08,85824.0,100.3065,100.3679,100.0958,100.1572,85824.0
2020-04-08 13:00:00,114.09,114.25,114.04,114.06,97328.0,100.166,100.3065,100.1221,100.1397,97328.0
2020-04-08 13:05:00,114.09,114.32,113.97,114.01,68312.0,100.166,100.3679,100.0606,100.0958,68312.0
2020-04-08 13:10:00,114.01,114.07,113.65,113.79,58993.0,100.0958,100.1484,99.7797,99.9026,58993.0
2020-04-08 13:15:00,113.8,113.88,113.63,113.73,90905.0,99.9114,99.9816,99.7621,99.8499,90905.0
2020-04-08 13:20:00,113.73,113.9,113.69,113.82,54297.0,99.8499,99.9992,99.8148,99.9289,54297.0
2020-04-08 13:25:00,113.84,114.03,113.74,113.79,73809.0,99.9465,100.1133,99.8587,99.9026,73809.0
2020-04-08 13:30:00,113.79,113.82,113.39,113.56,101726.0,99.9026,99.9289,99.5514,99.7007,101726.0
2020-04-08 13:35:00,113.58,113.62,113.34,113.61,115576.0,99.7182,99.7534,99.5075,99.7446,115576.0
2020-04-08 13:40:00,113.62,113.65,113.37,113.46,59801.0,99.7534,99.7797,99.5339,99.6129,59801.0
2020-04-08 13:45:00,113.45,113.81,113.45,113.67,74684.0,99.6041,99.9202,99.6041,99.7973,74684.0
2020-04-08 13:50:00,113.68,113.83,113.64,113.72,73999.0,99.806,99.9377,99.7709,99.8412,73999.0
2020-04-08 13:55:00,113.73,113.73,113.35,113.63,85663.0,99.8499,99.8499,99.5163,99.7621,85663.0
2020-04-08 14:00:00,113.61,113.7,113.5,113.68,80907.0,99.7446,99.8236,99.648,99.806,80907.0
2020-04-08 14:05:00,113.69,114.09,113.69,114.0,129215.0,99.8148,100.166,99.8148,100.087,129215.0
2020-04-08 14:10:00,114.02,114.1,113.93,114.01,99392.0,100.1045,100.1748,100.0255,100.0958,99392.0
2020-04-08 14:15:00,114.02,114.21,113.97,114.2,75844.0,100.1045,100.2714,100.0606,100.2626,75844.0
2020-04-08 14:20:00,114.2,114.4,114.12,114.4,138317.0,100.2626,100.4382,100.1923,100.4382,138317.0
2020-04-08 14:25:00,114.39,114.54,114.25,114.26,93939.0,100.4294,100.5611,100.3065,100.3152,93939.0
2020-04-08 14:30:00,114.26,114.44,114.25,114.35,78538.0,100.3152,100.4733,100.3065,100.3943,78538.0
2020-04-08 14:35:00,114.35,114.47,114.27,114.44,68419.0,100.3943,100.4996,100.324,100.4733,68419.0
2020-04-08 14:40:00,114.42,114.48,114.08,114.25,110492.0,100.4557,100.5084,100.1572,100.3065,110492.0
2020-04-08 14:45:00,114.28,114.38,114.2,114.27,76367.0,100.3328,100.4206,100.2626,100.324,76367.0
2020-04-08 14:50:00,114.27,114.43,114.23,114.39,84404.0,100.324,100.4645,100.2889,100.4294,84404.0
2020-04-08 14:55:00,114.4,114.52,114.31,114.47,74087.0,100.4382,100.5435,100.3591,100.4996,74087.0
2020-04-08 15:00:00,114.47,114.48,114.28,114.4,87333.0,100.4996,100.5084,100.3328,100.4382,87333.0
2020-04-08 15:05:00,114.41,114.44,114.23,114.39,107931.0,100.4469,100.4733,100.2889,100.4294,107931.0
2020-04-08 15:10:00,114.4,114.48,114.16,114.2,141907.0,100.4382,100.5084,100.2275,100.2626,141907.0
2020-04-08 15:15:00,114.26,114.6,114.24,114.57,159796.0,100.3152,100.6138,100.2977,100.5874,159796.0
2020-04-08 15:20:00,114.57,114.66,114.24,114.26,131022.0,100.5874,100.6664,100.2977,100.3152,131022.0
2020-04-08 15:25:00,114.27,114.56,114.26,114.5,148599.0,100.324,100.5786,100.3152,100.526,148599.0
2020-04-08 15:30:00,114.51,114.76,114.3,114.32,158995.0,100.5347,100.7542,100.3504,100.3679,158995.0
2020-04-08 15:35:00,114.31,114.35,114.09,114.25,134899.0,100.3591,100.3943,100.166,100.3065,134899.0
2020-04-08 15:40:00,114.23,114.34,113.95,114.18,182510.0,100.2889,100.3855,100.0431,100.245,182510.0
2020-04-08 15:45:00,114.18,114.5,114.0,114.42,157323.0,100.245,100.526,100.087,100.4557,157323.0
2020-04-08 15:50:00,114.44,117.3,114.41,115.11,512644.0,100.4733,102.9842,100.4469,101.0615,512644.0
2020-04-08 15:55:00,115.12,115.38,114.79,115.08,645667.0,101.0703,101.2986,100.7806,101.0352,645667.0
2020-04-09 09:30:00,115.26,115.93,115.05,115.2,312383.0,101.1932,101.7814,101.0088,101.1405,312383.0
2020-04-09 09:35:00,115.27,115.79,115.16,115.23,113916.0,101.202,101.6585,101.1054,101.1669,113916.0
2020-04-09 09:40:00,115.24,115.68,115.11,115.68,100894.0,101.1756,101.5619,101.0615,101.5619,100894.0
2020-04-09 09:45:00,115.64,115.93,115.59,115.86,91103.0,101.5268,101.7814,101.4829,101.72,91103.0
2020-04-09 09:50:00,115.85,115.97,115.59,115.88,65385.0,101.7112,101.8166,101.4829,101.7375,65385.0
2020-04-09 09:55:00,115.85,116.26,115.76,116.08,72690.0,101.7112,102.0712,101.6322,101.9131,72690.0
2020-04-09 10:00:00,116.02,116.16,115.6,115.61,84386.0,101.8605,101.9834,101.4917,101.5005,84386.0
2020-04-09 10:05:00,115.58,116.34,115.38,116.34,80730.0,101.4742,102.1414,101.2986,102.1414,80730.0
2020-04-09 10:10:00,116.33,116.64,116.2,116.62,63597.0,102.1326,102.4048,102.0185,102.3872,63597.0
2020-04-09 10:15:00,116.62,116.96,116.51,116.96,74453.0,102.3872,102.6857,102.2906,102.6857,74453.0
2020-04-09 10:20:00,116.98,117.39,116.84,116.98,145448.0,102.7033,103.0633,102.5804,102.7033,145448.0
2020-04-09 10:25:00,116.95,117.24,116.9,117.16,133312.0,102.677,102.9316,102.6331,102.8613,133312.0
2020-04-09 10:30:00,117.18,117.21,116.85,116.99,85479.0,102.8789,102.9052,102.5892,102.7121,85479.0
2020-04-09 10:35:00,117.0,117.74,116.96,117.62,81367.0,102.7208,103.3705,102.6857,103.2652,81367.0
2020-04-09 10:40:00,117.63,117.98,117.47,117.68,101598.0,103.274,103.5812,103.1335,103.3179,101598.0
2020-04-09 10:45:00,117.71,117.92,117.5,117.73,86233.0,103.3442,103.5286,103.1598,103.3618,86233.0
2020-04-09 10:50:00,117.75,117.83,117.31,117.51,92457.0,103.3793,103.4496,102.993,103.1686,92457.0
2020-04-09 10:55:00,117.51,118.09,117.42,117.52,105234.0,103.1686,103.6778,103.0896,103.1774,105234.0
2020-04-09 11:00:00,117.49,117.56,117.12,117.39,66374.0,103.151,103.2125,102.8262,103.0633,66374.0
2020-04-09 11:05:00,117.42,117.64,117.19,117.55,46647.0,103.0896,103.2827,102.8877,103.2037,46647.0
2020-04-09 11:10:00,117.59,117.59,117.13,117.48,40267.0,103.2388,103.2388,102.835,103.1423,40267.0
2020-04-09 11:15:00,117.51,117.51,117.05,117.42,48356.0,103.1686,103.1686,102.7647,103.0896,48356.0
2020-04-09 11:20:00,117.45,117.63,117.23,117.23,54406.0,103.1159,103.274,102.9228,102.9228,54406.0
2020-04-09 11:25:00,117.26,117.92,117.13,117.76,64399.0,102.9491,103.5286,102.835,103.3881,64399.0
2020-04-09 11:30:00,117.75,118.0,117.45,117.57,42511.0,103.3793,103.5988,103.1159,103.2213,42511.0
2020-04-09 11:35:00,117.57,117.75,117.29,117.55,62331.0,103.2213,103.3793,102.9755,103.2037,62331.0
2020-04-09 11:40:00,117.56,118.19,117.55,117.89,65731.0,103.2125,103.7656,103.2037,103.5022,65731.0
2020-04-09 11:45:00,117.92,118.07,117.85,118.02,56045.0,103.5286,103.6603,103.4671,103.6164,56045.0
2020-04-09 11:50:00,118.03,118.09,117.74,117.78,55973.0,103.6251,103.6778,103.3705,103.4057,55973.0
2020-04-09 11:55:00,117.76,118.1,117.59,118.03,42655.0,103.3881,103.6866,103.2388,103.6251,42655.0
2020-04-09 12:00:00,118.04,118.22,117.87,118.19,55504.0,103.6339,103.792,103.4847,103.7656,55504.0
2020-04-09 12:05:00,118.16,118.34,118.11,118.28,59883.0,103.7393,103.8973,103.6954,103.8446,59883.0
2020-04-09 12:10:00,118.28,118.32,118.13,118.31,64846.0,103.8446,103.8797,103.7129,103.871,64846.0
2020-04-09 12:15:00,118.31,118.31,118.03,118.15,49752.0,103.871,103.871,103.6251,103.7305,49752.0
2020-04-09 12:20:00,118.15,118.23,117.91,118.06,33853.0,103.7305,103.8007,103.5198,103.6515,33853.0
2020-04-09 12:25:00,118.07,118.15,117.88,117.9,70869.0,103.6603,103.7305,103.4934,103.511,70869.0
2020-04-09 12:30:00,117.89,117.96,117.65,117.81,48208.0,103.5022,103.5637,103.2915,103.432,48208.0
2020-04-09 12:35:00,117.8,117.95,117.74,117.89,47131.0,103.4232,103.5549,103.3705,103.5022,47131.0
2020-04-09 12:40:00,117.87,118.39,117.84,118.14,48965.0,103.4847,103.9412,103.4583,103.7217,48965.0
2020-04-09 12:45:00,118.14,118.22,117.96,118.14,42582.0,103.7217,103.792,103.5637,103.7217,42582.0
2020-04-09 12:50:00,118.12,118.24,118.05,118.22,45115.0,103.7042,103.8095,103.6427,103.792,45115.0
2020-04-09 12:55:00,118.23,118.66,118.18,118.52,71418.0,103.8007,104.1783,103.7568,104.0553,71418.0
2020-04-09 13:00:00,118.53,118.61,118.34,118.34,46680.0,104.0641,104.1344,103.8973,103.8973,46680.0
2020-04-09 13:05:00,118.35,118.56,118.33,118.43,47652.0,103.9061,104.0905,103.8885,103.9763,47652.0
2020-04-09 13:10:00,118.41,118.46,118.15,118.37,44380.0,103.9588,104.0027,103.7305,103.9236,44380.0
2020-04-09 13:15:00,118.39,118.48,118.23,118.43,48390.0,103.9412,104.0202,103.8007,103.9763,48390.0
2020-04-09 13:20:00,118.46,118.53,118.26,118.38,36043.0,104.0027,104.0641,103.8271,103.9324,36043.0
2020-04-09 13:25:00,118.37,118.5,118.24,118.42,40183.0,103.9236,104.0378,103.8095,103.9675,40183.0
2020-04-09 13:30:00,118.41,118.53,118.36,118.4,37845.0,103.9588,104.0641,103.9149,103.95,37845.0
2020-04-09 13:35:00,118.44,118.44,117.81,117.82,71015.0,103.9851,103.9851,103.432,103.4408,71015.0
2020-04-09 13:40:00,117.86,118.31,117.85,118.23,54633.0,103.4759,103.871,103.4671,103.8007,54633.0
2020-04-09 13:45:00,118.23,118.34,118.07,118.17,37566.0,103.8007,103.8973,103.6603,103.7481,37566.0
2020-04-09 13:50:00,118.19,118.34,118.06,118.13,55167.0,103.7656,103.8973,103.6515,103.7129,55167.0
2020-04-09 13:55:00,118.11,118.18,117.93,117.98,97034.0,103.6954,103.7568,103.5373,103.5812,97034.0
2020-04-09 14:00:00,117.93,118.12,117.82,117.92,49606.0,103.5373,103.7042,103.4408,103.5286,49606.0
2020-04-09 14:05:00,117.92,117.92,117.66,117.81,80821.0,103.5286,103.5286,103.3003,103.432,80821.0
2020-04-09 14:10:00,117.8,117.92,117.71,117.79,131863.0,103.4232,103.5286,103.3442,103.4144,131863.0
2020-04-09 14:15:00,117.75,117.93,117.45,117.53,134384.0,103.3793,103.5373,103.1159,103.1862,134384.0
2020-04-09 14:20:00,117.52,117.64,117.36,117.4,192482.0,103.1774,103.2827,103.0369,103.072,192482.0
2020-04-09 14:25:00,117.4,117.55,117.32,117.39,198702.0,103.072,103.2037,103.0018,103.0633,198702.0
2020-04-09 14:30:00,117.4,117.9,117.39,117.75,94043.0,103.072,103.511,103.0633,103.3793,94043.0
2020-04-09 14:35:00,117.75,117.83,117.5,117.57,104484.0,103.3793,103.4496,103.1598,103.2213,104484.0
2020-04-09 14:40:00,117.59,117.61,117.16,117.21,123421.0,103.2388,103.2564,102.8613,102.9052,123421.0
2020-04-09 14:45:00,117.22,117.22,116.47,116.48,156998.0,102.914,102.914,102.2555,102.2643,156998.0
2020-04-09 14:50:00,116.49,116.52,116.19,116.21,158361.0,102.2731,102.2994,102.0097,102.0273,158361.0
2020-04-09 14:55:00,116.2,116.21,115.7,115.99,344584.0,102.0185,102.0273,101.5795,101.8341,344584.0
2020-04-09 15:00:00,116.0,116.37,115.85,116.24,148165.0,101.8429,102.1677,101.7112,102.0536,148165.0
2020-04-09 15:05:00,116.24,116.35,116.0,116.3,97394.0,102.0536,102.1502,101.8429,102.1063,97394.0
2020-04-09 15:10:00,116.3,116.37,116.13,116.28,107214.0,102.1063,102.1677,101.957,102.0887,107214.0
2020-04-09 15:15:00,116.29,116.31,116.05,116.07,121935.0,102.0975,102.1151,101.8868,101.9043,121935.0
2020-04-09 15:20:00,116.08,116.25,115.81,116.16,223993.0,101.9131,102.0624,101.6761,101.9834,223993.0
2020-04-09 15:25:00,116.15,116.38,116.14,116.37,132883.0,101.9746,102.1765,101.9658,102.1677,132883.0
2020-04-09 15:30:00,116.35,116.42,115.95,116.33,494429.0,102.1502,102.2116,101.799,102.1326,494429.0
2020-04-09 15:35:00,116.33,116.33,115.63,116.03,124333.0,102.1326,102.1326,101.518,101.8692,124333.0
2020-04-09 15:40:00,116.04,116.21,115.91,115.98,154231.0,101.878,102.0273,101.7639,101.8253,154231.0
2020-04-09 15:45:00,115.98,116.02,115.34,115.38,174042.0,101.8253,101.8605,101.2634,101.2986,174042.0
2020-04-09 15:50:00,115.35,115.56,114.82,114.84,515340.0,101.2722,101.4566,100.8069,100.8245,515340.0
2020-04-09 15:55:00,114.87,114.96,114.2,114.59,808234.0,100.8508,100.9298,100.2626,100.605,808234.0
2020-04-13 09:30:00,113.61,114.14,113.16,113.9,235266.0,99.7446,100.2099,99.3495,99.9992,235266.0
2020-04-13 09:35:00,113.87,114.65,113.74,114.29,147393.0,99.9728,100.6577,99.8587,100.3416,147393.0
2020-04-13 09:40:00,114.28,114.43,113.87,114.05,106798.0,100.3328,100.4645,99.9728,100.1309,106798.0
2020-04-13 09:45:00,114.02,114.38,113.96,114.14,116912.0,100.1045,100.4206,100.0519,100.2099,116912.0
2020-04-13 09:50:00,114.2,114.44,114.07,114.18,38402.0,100.2626,100.4733,100.1484,100.245,38402.0
2020-04-13 09:55:00,114.14,114.22,113.77,113.83,63382.0,100.2099,100.2801,99.8851,99.9377,63382.0
2020-04-13 10:00:00,113.84,114.09,113.62,114.06,35980.0,99.9465,100.166,99.7534,100.1397,35980.0
2020-04-13 10:05:00,114.08,114.24,113.93,114.24,27469.0,100.1572,100.2977,100.0255,100.2977,27469.0
2020-04-13 10:10:00,114.2,114.23,113.92,114.07,52246.0,100.2626,100.2889,100.0167,100.1484,52246.0
2020-04-13 10:15:00,114.05,114.12,113.94,114.07,63987.0,100.1309,100.1923,100.0343,100.1484,63987.0
2020-04-13 10:20:00,114.07,114.21,113.94,114.06,72829.0,100.1484,100.2714,100.0343,100.1397,72829.0
2020-04-13 10:25:00,114.04,114.16,113.87,113.88,62907.0,100.1221,100.2275,99.9728,99.9816,62907.0
2020-04-13 10:30:00,113.89,114.18,113.71,114.13,45835.0,99.9904,100.245,99.8324,100.2011,45835.0
2020-04-13 10:35:00,114.12,114.14,113.79,113.85,43863.0,100.1923,100.2099,99.9026,99.9553,43863.0
2020-04-13 10:40:00,113.83,113.96,113.78,113.93,33787.0,99.9377,100.0519,99.8938,100.0255,33787.0
2020-04-13 10:45:00,113.95,114.0,113.84,113.93,65892.0,100.0431,100.087,99.9465,100.0255,65892.0
2020-04-13 10:50:00,113.93,114.37,113.92,114.32,90856.0,100.0255,100.4118,100.0167,100.3679,90856.0
2020-04-13 10:55:00,114.31,114.89,114.28,114.88,82773.0,100.3591,100.8684,100.3328,100.8596,82773.0
2020-04-13 11:00:00,114.85,114.94,114.56,114.92,65617.0,100.8332,100.9123,100.5786,100.8947,65617.0
2020-04-13 11:05:00,114.93,115.07,114.74,114.83,53776.0,100.9035,101.0264,100.7367,100.8157,53776.0
2020-04-13 11:10:00,114.87,114.87,114.62,114.73,44077.0,100.8508,100.8508,100.6313,100.7279,44077.0
2020-04-13 11:15:00,114.73,114.78,114.52,114.73,38822.0,100.7279,100.7718,100.5435,100.7279,38822.0
2020-04-13 11:20:00,114.74,114.86,114.63,114.83,52549.0,100.7367,100.842,100.6401,100.8157,52549.0
2020-04-13 11:25:00,114.82,114.97,114.66,114.96,35286.0,100.8069,100.9386,100.6664,100.9298,35286.0
2020-04-13 11:30:00,114.97,114.99,114.76,114.87,44763.0,100.9386,100.9562,100.7542,100.8508,44763.0
2020-04-13 11:35:00,114.85,115.13,114.82,114.87,34421.0,100.8332,101.0791,100.8069,100.8508,34421.0
2020-04-13 11:40:00,114.89,114.94,114.69,114.79,28165.0,100.8684,100.9123,100.6928,100.7806,28165.0
2020-04-13 11:45:00,114.81,115.12,114.81,115.06,24405.0,100.7981,101.0703,100.7981,101.0176,24405.0
2020-04-13 11:50:00,115.07,115.22,114.96,115.2,33645.0,101.0264,101.1581,100.9298,101.1405,33645.0
2020-04-13 11:55:00,115.19,115.37,115.06,115.2,40820.0,101.1317,101.2898,101.0176,101.1405,40820.0
2020-04-13 12:00:00,115.19,115.38,115.09,115.28,54668.0,101.1317,101.2986,101.044,101.2108,54668.0
2020-04-13 12:05:00,115.27,115.34,114.63,114.72,81535.0,101.202,101.2634,100.6401,100.7191,81535.0
2020-04-13 12:10:00,114.71,114.84,114.55,114.72,34415.0,100.7103,100.8245,100.5699,100.7191,34415.0
2020-04-13 12:15:00,114.68,114.71,114.59,114.66,34522.0,100.684,100.7103,100.605,100.6664,34522.0
2020-04-13 12:20:00,114.69,114.8,114.56,114.75,36203.0,100.6928,100.7893,100.5786,100.7454,36203.0
2020-04-13 12:25:00,114.74,114.77,114.57,114.58,49728.0,100.7367,100.763,100.5874,100.5962,49728.0
2020-04-13 12:30:00,114.58,114.64,114.47,114.47,41634.0,100.5962,100.6489,100.4996,100.4996,41634.0
2020-04-13 12:35:00,114.48,114.74,114.45,114.57,47530.0,100.5084,100.7367,100.4821,100.5874,47530.0
2020-04-13 12:40:00,114.57,114.65,114.33,114.48,65404.0,100.5874,100.6577,100.3767,100.5084,65404.0
2020-04-13 12:45:00,114.47,114.72,114.45,114.54,35957.0,100.4996,100.7191,100.4821,100.5611,35957.0
2020-04-13 12:50:00,114.54,114.54,114.2,114.21,45277.0,100.5611,100.5611,100.2626,100.2714,45277.0
2020-04-13 12:55:00,114.22,114.25,114.08,114.17,48694.0,100.2801,100.3065,100.1572,100.2362,48694.0
2020-04-13 13:00:00,114.17,114.18,113.43,113.47,78573.0,100.2362,100.245,99.5865,99.6217,78573.0
2020-04-13 13:05:00,113.45,113.88,113.41,113.81,35726.0,99.6041,99.9816,99.569,99.9202,35726.0
2020-04-13 13:10:00,113.84,113.84,113.45,113.45,33960.0,99.9465,99.9465,99.6041,99.6041,33960.0
2020-04-13 13:15:00,113.46,113.57,113.38,113.54,46237.0,99.6129,99.7095,99.5426,99.6831,46237.0
2020-04-13 13:20:00,113.53,113.72,113.52,113.65,40274.0,99.6743,99.8412,99.6656,99.7797,40274.0
2020-04-13 13:25:00,113.66,113.83,113.62,113.81,36327.0,99.7885,99.9377,99.7534,99.9202,36327.0
2020-04-13 13:30:00,113.79,114.06,113.76,114.02,38968.0,99.9026,100.1397,99.8763,100.1045,38968.0
2020-04-13 13:35:00,113.98,114.03,113.88,114.0,60553.0,100.0694,100.1133,99.9816,100.087,60553.0
2020-04-13 13:40:00,113.99,114.14,113.97,113.99,73509.0,100.0782,100.2099,100.0606,100.0782,73509.0
2020-04-13 13:45:00,113.99,114.05,113.86,114.02,45179.0,100.0782,100.1309,99.9641,100.1045,45179.0
2020-04-13 13:50:00,114.03,114.05,113.88,114.0,44992.0,100.1133,100.1309,99.9816,100.087,44992.0
2020-04-13 13:55:00,114.0,114.08,113.96,113.97,51843.0,100.087,100.1572,100.0519,100.0606,51843.0
2020-04-13 14:00:00,113.98,114.07,113.75,113.98,53675.0,100.0694,100.1484,99.8675,100.0694,53675.0
2020-04-13 14:05:00,114.0,114.36,113.99,114.06,51386.0,100.087,100.403,100.0782,100.1397,51386.0
2020-04-13 14:10:00,114.07,114.14,113.86,113.87,76804.0,100.1484,100.2099,99.9641,99.9728,76804.0
2020-04-13 14:15:00,113.88,114.21,113.8,114.21,109826.0,99.9816,100.2714,99.9114,100.2714,109826.0
2020-04-13 14:20:00,114.21,114.26,113.95,114.08,41056.0,100.2714,100.3152,100.0431,100.1572,41056.0
2020-04-13 14:25:00,114.08,114.21,113.89,114.21,29402.0,100.1572,100.2714,99.9904,100.2714,29402.0
2020-04-13 14:30:00,114.21,114.52,114.21,114.42,61067.0,100.2714,100.5435,100.2714,100.4557,61067.0
2020-04-13 14:35:00,114.44,114.58,114.39,114.5,31130.0,100.4733,100.5962,100.4294,100.526,31130.0
2020-04-13 14:40:00,114.5,114.61,114.45,114.59,41350.0,100.526,100.6225,100.4821,100.605,41350.0
2020-04-13 14:45:00,114.61,114.84,114.59,114.79,48776.0,100.6225,100.8245,100.605,100.7806,48776.0
2020-04-13 14:50:00,114.8,115.09,114.78,115.06,51969.0,100.7893,101.044,100.7718,101.0176,51969.0
2020-04-13 14:55:00,115.07,115.29,115.01,115.27,51575.0,101.0264,101.2195,100.9737,101.202,51575.0
2020-04-13 15:00:00,115.27,115.28,114.77,114.85,46431.0,101.202,101.2108,100.763,100.8332,46431.0
2020-04-13 15:05:00,114.86,115.0,114.77,114.88,41048.0,100.842,100.9649,100.763,100.8596,41048.0
2020-04-13 15:10:00,114.87,115.12,114.82,115.04,26974.0,100.8508,101.0703,100.8069,101.0001,26974.0
2020-04-13 15:15:00,114.99,115.65,114.91,115.62,72119.0,100.9562,101.5356,100.8859,101.5093,72119.0
2020-04-13 15:20:00,115.6,115.83,115.59,115.73,53646.0,101.4917,101.6936,101.4829,101.6058,53646.0
2020-04-13 15:25:00,115.72,115.8,115.64,115.78,64738.0,101.5971,101.6673,101.5268,101.6497,64738.0
2020-04-13 15:30:00,115.77,116.26,115.69,116.25,76218.0,101.641,102.0712,101.5707,102.0624,76218.0
2020-04-13 15:35:00,116.23,116.31,116.04,116.29,88305.0,102.0448,102.1151,101.878,102.0975,88305.0
2020-04-13 15:40:00,116.3,116.44,116.13,116.35,80972.0,102.1063,102.2292,101.957,102.1502,80972.0
2020-04-13 15:45:00,116.36,116.71,116.25,116.69,139429.0,102.159,102.4662,102.0624,102.4487,139429.0
2020-04-13 15:50:00,116.57,116.75,115.65,115.88,155236.0,102.3433,102.5014,101.5356,101.7375,155236.0
2020-04-13 15:55:00,115.89,116.12,115.68,116.0,231345.0,101.7463,101.9482,101.5619,101.8429,231345.0
2020-04-14 09:30:00,118.76,118.76,116.66,116.91,409149.0,104.2661,104.2661,102.4223,102.6418,409149.0
2020-04-14 09:35:00,116.89,117.2,116.66,116.94,83614.0,102.6243,102.8964,102.4223,102.6682,83614.0
2020-04-14 09:40:00,116.94,117.3,116.37,116.52,84327.0,102.6682,102.9842,102.1677,102.2994,84327.0
2020-04-14 09:45:00,116.6,116.75,116.25,116.71,257136.0,102.3697,102.5014,102.0624,102.4662,257136.0
2020-04-14 09:50:00,116.68,117.36,116.65,117.09,100205.0,102.4399,103.0369,102.4136,102.7999,100205.0
2020-04-14 09:55:00,117.05,117.55,116.96,117.38,66072.0,102.7647,103.2037,102.6857,103.0545,66072.0
2020-04-14 10:00:00,117.47,117.98,117.38,117.96,40448.0,103.1335,103.5812,103.0545,103.5637,40448.0
2020-04-14 10:05:00,117.98,118.42,117.95,118.42,58392.0,103.5812,103.9675,103.5549,103.9675,58392.0
2020-04-14 10:10:00,118.42,118.53,117.88,118.01,113557.0,103.9675,104.0641,103.4934,103.6076,113557.0
2020-04-14 10:15:00,118.0,118.48,117.98,118.42,108730.0,103.5988,104.0202,103.5812,103.9675,108730.0
2020-04-14 10:20:00,118.46,118.46,118.15,118.27,87761.0,104.0027,104.0027,103.7305,103.8359,87761.0
2020-04-14 10:25:00,118.27,118.57,118.12,118.52,74194.0,103.8359,104.0992,103.7042,104.0553,74194.0
2020-04-14 10:30:00,118.52,118.8,118.52,118.72,68569.0,104.0553,104.3012,104.0553,104.2309,68569.0
2020-04-14 10:35:00,118.72,118.9,118.66,118.89,88760.0,104.2309,104.389,104.1783,104.3802,88760.0
2020-04-14 10:40:00,118.9,118.98,118.8,118.89,57916.0,104.389,104.4592,104.3012,104.3802,57916.0
2020-04-14 10:45:00,118.9,119.08,118.61,118.72,134573.0,104.389,104.547,104.1344,104.2309,134573.0
2020-04-14 10:50:00,118.75,119.22,118.75,119.1,102367.0,104.2573,104.6699,104.2573,104.5646,102367.0
2020-04-14 10:55:00,119.1,119.68,119.09,119.59,90399.0,104.5646,105.0738,104.5558,104.9948,90399.0
2020-04-14 11:00:00,119.61,119.96,119.53,119.88,132442.0,105.0123,105.3196,104.9421,105.2494,132442.0
2020-04-14 11:05:00,119.85,119.93,119.65,119.74,99108.0,105.223,105.2933,105.0474,105.1264,99108.0
2020-04-14 11:10:00,119.72,119.72,119.05,119.33,94012.0,105.1089,105.1089,104.5207,104.7665,94012.0
2020-04-14 11:15:00,119.33,119.36,119.11,119.13,70919.0,104.7665,104.7928,104.5733,104.5909,70919.0
2020-04-14 11:20:00,119.13,119.34,119.04,119.08,44101.0,104.5909,104.7753,104.5119,104.547,44101.0
2020-04-14 11:25:00,119.09,119.35,119.03,119.15,63169.0,104.5558,104.784,104.5031,104.6085,63169.0
2020-04-14 11:30:00,119.15,119.38,119.11,119.22,54316.0,104.6085,104.8104,104.5733,104.6699,54316.0
2020-04-14 11:35:00,119.22,119.32,119.1,119.3,44680.0,104.6699,104.7577,104.5646,104.7401,44680.0
2020-04-14 11:40:00,119.31,119.55,119.19,119.5,47196.0,104.7489,104.9596,104.6436,104.9157,47196.0
2020-04-14 11:45:00,119.52,119.69,119.31,119.44,70579.0,104.9333,105.0825,104.7489,104.8631,70579.0
2020-04-14 11:50:00,119.44,119.92,119.35,119.82,89289.0,104.8631,105.2845,104.784,105.1967,89289.0
2020-04-14 11:55:00,119.8,119.84,119.62,119.78,46429.0,105.1791,105.2142,105.0211,105.1616,46429.0
2020-04-14 12:00:00,119.8,120.37,119.8,120.37,297130.0,105.1791,105.6796,105.1791,105.6796,297130.0
2020-04-14 12:05:00,120.35,120.47,120.23,120.39,118269.0,105.662,105.7674,105.5566,105.6971,118269.0
2020-04-14 12:10:00,120.39,120.45,120.06,120.06,112629.0,105.6971,105.7498,105.4074,105.4074,112629.0
2020-04-14 12:15:00,120.07,120.66,120.07,120.63,154393.0,105.4162,105.9342,105.4162,105.9078,154393.0
2020-04-14 12:20:00,120.62,120.63,120.45,120.57,62990.0,105.899,105.9078,105.7498,105.8552,62990.0
2020-04-14 12:25:00,120.58,120.83,120.41,120.46,109663.0,105.8639,106.0834,105.7147,105.7586,109663.0
2020-04-14 12:30:00,120.45,120.49,120.11,120.14,60376.0,105.7498,105.7849,105.4513,105.4776,60376.0
2020-04-14 12:35:00,120.12,120.23,119.98,120.0,93712.0,105.4601,105.5566,105.3372,105.3547,93712.0
2020-04-14 12:40:00,120.0,120.25,119.98,120.1,43341.0,105.3547,105.5742,105.3372,105.4425,43341.0
2020-04-14 12:45:00,120.12,120.21,119.99,120.2,66340.0,105.4601,105.5391,105.3459,105.5303,66340.0
2020-04-14 12:50:00,120.17,120.37,120.17,120.37,42615.0,105.504,105.6796,105.504,105.6796,42615.0
2020-04-14 12:55:00,120.37,120.51,120.22,120.22,57928.0,105.6796,105.8025,105.5479,105.5479,57928.0
2020-04-14 13:00:00,120.23,120.26,119.99,120.16,34467.0,105.5566,105.583,105.3459,105.4952,34467.0
2020-04-14 13:05:00,120.15,120.28,120.01,120.2,56638.0,105.4864,105.6005,105.3635,105.5303,56638.0
2020-04-14 13:10:00,120.2,120.5,120.09,120.5,37467.0,105.5303,105.7937,105.4337,105.7937,37467.0
2020-04-14 13:15:00,120.5,120.62,120.4,120.54,57510.0,105.7937,105.899,105.7059,105.8288,57510.0
2020-04-14 13:20:00,120.56,120.8,120.51,120.78,89330.0,105.8464,106.0571,105.8025,106.0395,89330.0
2020-04-14 13:25:00,120.78,120.87,120.69,120.72,71743.0,106.0395,106.1185,105.9605,105.9868,71743.0
2020-04-14 13:30:00,120.72,120.87,120.71,120.8,62588.0,105.9868,106.1185,105.9781,106.0571,62588.0
2020-04-14 13:35:00,120.79,120.85,120.61,120.78,59302.0,106.0483,106.101,105.8903,106.0395,59302.0
2020-04-14 13:40:00,120.79,121.11,120.79,120.86,173930.0,106.0483,106.3292,106.0483,106.1098,173930.0
2020-04-14 13:45:00,120.87,121.18,120.85,121.12,80771.0,106.1185,106.3907,106.101,106.338,80771.0
2020-04-14 13:50:00,121.11,121.26,121.03,121.23,103533.0,106.3292,106.4609,106.259,106.4346,103533.0
2020-04-14 13:55:00,121.22,121.23,120.9,120.99,72865.0,106.4258,106.4346,106.1449,106.2239,72865.0
2020-04-14 14:00:00,121.02,121.07,120.81,120.86,60212.0,106.2502,106.2941,106.0659,106.1098,60212.0
2020-04-14 14:05:00,120.89,120.89,120.7,120.85,54545.0,106.1361,106.1361,105.9693,106.101,54545.0
2020-04-14 14:10:00,120.87,121.01,120.75,120.9,50782.0,106.1185,106.2415,106.0132,106.1449,50782.0
2020-04-14 14:15:00,120.89,121.18,120.89,121.02,53631.0,106.1361,106.3907,106.1361,106.2502,53631.0
2020-04-14 14:20:00,121.03,121.14,121.01,121.13,65752.0,106.259,106.3556,106.2415,106.3468,65752.0
2020-04-14 14:25:00,121.13,121.14,120.76,120.77,79772.0,106.3468,106.3556,106.022,106.0307,79772.0
2020-04-14 14:30:00,120.78,120.96,120.77,120.95,42030.0,106.0395,106.1976,106.0307,106.1888,42030.0
2020-04-14 14:35:00,120.95,121.01,120.74,120.85,70616.0,106.1888,106.2415,106.0044,106.101,70616.0
2020-04-14 14:40:00,120.85,120.94,120.58,120.76,53578.0,106.101,106.18,105.8639,106.022,53578.0
2020-04-14 14:45:00,120.76,120.76,120.48,120.59,45877.0,106.022,106.022,105.7761,105.8727,45877.0
2020-04-14 14:50:00,120.59,120.81,120.58,120.74,82849.0,105.8727,106.0659,105.8639,106.0044,82849.0
2020-04-14 14:55:00,120.74,120.94,120.69,120.89,96774.0,106.0044,106.18,105.9605,106.1361,96774.0
2020-04-14 15:00:00,120.85,120.87,120.69,120.71,62694.0,106.101,106.1185,105.9605,105.9781,62694.0
2020-04-14 15:05:00,120.7,120.81,120.62,120.79,75535.0,105.9693,106.0659,105.899,106.0483,75535.0
2020-04-14 15:10:00,120.8,120.84,120.6,120.69,59085.0,106.0571,106.0922,105.8815,105.9605,59085.0
2020-04-14 15:15:00,120.67,120.91,120.6,120.91,58423.0,105.9429,106.1537,105.8815,106.1537,58423.0
2020-04-14 15:20:00,120.88,120.88,120.65,120.74,63158.0,106.1273,106.1273,105.9254,106.0044,63158.0
2020-04-14 15:25:00,120.74,120.9,120.71,120.88,90337.0,106.0044,106.1449,105.9781,106.1273,90337.0
2020-04-14 15:30:00,120.88,121.04,120.86,120.96,105797.0,106.1273,106.2678,106.1098,106.1976,105797.0
2020-04-14 15:35:00,120.94,121.15,120.93,121.05,81692.0,106.18,106.3644,106.1712,106.2766,81692.0
2020-04-14 15:40:00,121.05,121.14,120.85,120.86,91546.0,106.2766,106.3556,106.101,106.1098,91546.0
2020-04-14 15:45:00,120.88,121.19,120.83,121.18,124811.0,106.1273,106.3995,106.0834,106.3907,124811.0
2020-04-14 15:50:00,121.19,121.47,120.96,121.01,231513.0,106.3995,106.6453,106.1976,106.2415,231513.0
2020-04-14 15:55:00,121.01,121.07,120.52,120.96,470676.0,106.2415,106.2941,105.8113,106.1976,470676.0
2020-04-15 09:30:00,120.86,121.44,120.15,120.79,428505.0,106.1098,106.619,105.4864,106.0483,428505.0
2020-04-15 09:35:00,120.81,120.83,119.59,119.69,151333.0,106.0659,106.0834,104.9948,105.0825,151333.0
2020-04-15 09:40:00,119.65,122.74,119.65,122.32,735707.0,105.0474,107.7603,105.0474,107.3916,735707.0
2020-04-15 09:45:00,122.31,122.73,122.02,122.52,218759.0,107.3828,107.7515,107.1282,107.5672,218759.0
2020-04-15 09:50:00,122.51,122.96,122.46,122.76,183033.0,107.5584,107.9535,107.5145,107.7779,183033.0
2020-04-15 09:55:00,122.74,123.42,122.74,123.08,271668.0,107.7603,108.3573,107.7603,108.0588,271668.0
2020-04-15 10:00:00,123.09,123.12,122.28,122.35,148234.0,108.0676,108.0939,107.3565,107.4179,148234.0
2020-04-15 10:05:00,122.34,122.86,121.95,122.02,167913.0,107.4091,107.8657,107.0667,107.1282,167913.0
2020-04-15 10:10:00,122.01,122.56,121.81,121.98,124481.0,107.1194,107.6023,106.9438,107.0931,124481.0
2020-04-15 10:15:00,121.98,122.04,121.03,121.15,139688.0,107.0931,107.1457,106.259,106.3644,139688.0
2020-04-15 10:20:00,121.15,121.23,120.87,121.14,87536.0,106.3644,106.4346,106.1185,106.3556,87536.0
2020-04-15 10:25:00,121.13,121.17,120.86,120.88,70973.0,106.3468,106.3819,106.1098,106.1273,70973.0
2020-04-15 10:30:00,120.95,121.37,120.86,121.3,84122.0,106.1888,106.5575,106.1098,106.4961,84122.0
2020-04-15 10:35:00,121.29,121.51,121.09,121.38,96116.0,106.4873,106.6804,106.3117,106.5663,96116.0
2020-04-15 10:40:00,121.43,121.63,121.18,121.52,78444.0,106.6102,106.7858,106.3907,106.6892,78444.0
2020-04-15 10:45:00,121.55,121.79,121.53,121.66,61758.0,106.7155,106.9263,106.698,106.8121,61758.0
2020-04-15 10:50:00,121.66,121.67,121.31,121.61,78995.0,106.8121,106.8209,106.5048,106.7682,78995.0
2020-04-15 10:55:00,121.61,121.65,121.16,121.25,40587.0,106.7682,106.8033,106.3731,106.4522,40587.0
2020-04-15 11:00:00,121.26,121.26,120.76,120.91,75513.0,106.4609,106.4609,106.022,106.1537,75513.0
2020-04-15 11:05:00,120.91,121.04,120.85,121.03,38133.0,106.1537,106.2678,106.101,106.259,38133.0
2020-04-15 11:10:00,121.03,121.42,120.99,121.35,56591.0,106.259,106.6014,106.2239,106.54,56591.0
2020-04-15 11:15:00,121.36,121.4,121.0,121.07,55837.0,106.5487,106.5839,106.2327,106.2941,55837.0
2020-04-15 11:20:00,121.0,121.16,120.82,120.95,47546.0,106.2327,106.3731,106.0746,106.1888,47546.0
2020-04-15 11:25:00,120.96,121.35,120.91,121.2,47677.0,106.1976,106.54,106.1537,106.4083,47677.0
2020-04-15 11:30:00,121.18,121.71,121.17,121.52,76618.0,106.3907,106.856,106.3819,106.6892,76618.0
2020-04-15 11:35:00,121.5,121.6,121.35,121.46,43019.0,106.6716,106.7594,106.54,106.6365,43019.0
2020-04-15 11:40:00,121.46,121.47,121.29,121.43,52519.0,106.6365,106.6453,106.4873,106.6102,52519.0
2020-04-15 11:45:00,121.41,121.58,121.25,121.58,37888.0,106.5926,106.7419,106.4522,106.7419,37888.0
2020-04-15 11:50:00,121.56,121.69,121.39,121.39,35338.0,106.7243,106.8385,106.5751,106.5751,35338.0
2020-04-15 11:55:00,121.41,121.49,121.2,121.23,64610.0,106.5926,106.6629,106.4083,106.4346,64610.0
2020-04-15 12:00:00,121.25,121.39,121.03,121.37,62408.0,106.4522,106.5751,106.259,106.5575,62408.0
2020-04-15 12:05:00,121.36,121.59,121.11,121.16,38012.0,106.5487,106.7507,106.3292,106.3731,38012.0
2020-04-15 12:10:00,121.19,121.32,121.16,121.28,30430.0,106.3995,106.5136,106.3731,106.4785,30430.0
2020-04-15 12:15:00,121.29,121.32,120.9,120.9,55209.0,106.4873,106.5136,106.1449,106.1449,55209.0
2020-04-15 12:20:00,120.9,121.13,120.85,121.13,54383.0,106.1449,106.3468,106.101,106.3468,54383.0
2020-04-15 12:25:00,121.09,121.29,121.03,121.21,31682.0,106.3117,106.4873,106.259,106.417,31682.0
2020-04-15 12:30:00,121.23,121.28,121.04,121.14,37005.0,106.4346,106.4785,106.2678,106.3556,37005.0
2020-04-15 12:35:00,121.14,121.25,121.1,121.16,39817.0,106.3556,106.4522,106.3205,106.3731,39817.0
2020-04-15 12:40:00,121.17,121.6,121.17,121.46,53650.0,106.3819,106.7594,106.3819,106.6365,53650.0
2020-04-15 12:45:00,121.45,121.49,121.18,121.42,37014.0,106.6278,106.6629,106.3907,106.6014,37014.0
2020-04-15 12:50:00,121.4,121.56,121.39,121.44,28719.0,106.5839,106.7243,106.5751,106.619,28719.0
2020-04-15 12:55:00,121.43,121.44,121.24,121.29,38707.0,106.6102,106.619,106.4434,106.4873,38707.0
2020-04-15 13:00:00,121.3,121.54,121.19,121.52,36878.0,106.4961,106.7068,106.3995,106.6892,36878.0
2020-04-15 13:05:00,121.5,121.55,121.29,121.31,42419.0,106.6716,106.7155,106.4873,106.5048,42419.0
2020-04-15 13:10:00,121.31,121.79,121.31,121.79,36786.0,106.5048,106.9263,106.5048,106.9263,36786.0
2020-04-15 13:15:00,121.79,121.96,121.73,121.84,56433.0,106.9263,107.0755,106.8736,106.9702,56433.0
2020-04-15 13:20:00,121.84,121.95,121.82,121.89,56065.0,106.9702,107.0667,106.9526,107.0141,56065.0
2020-04-15 13:25:00,121.9,122.18,121.87,122.18,67849.0,107.0228,107.2687,106.9965,107.2687,67849.0
2020-04-15 13:30:00,122.15,122.15,121.53,121.57,67773.0,107.2423,107.2423,106.698,106.7331,67773.0
2020-04-15 13:35:00,121.58,121.67,121.49,121.64,52837.0,106.7419,106.8209,106.6629,106.7946,52837.0
2020-04-15 13:40:00,121.65,121.85,121.58,121.8,40690.0,106.8033,106.9789,106.7419,106.935,40690.0
2020-04-15 13:45:00,121.78,121.86,121.59,121.71,42465.0,106.9175,106.9877,106.7507,106.856,42465.0
2020-04-15 13:50:00,121.71,121.71,121.25,121.26,51473.0,106.856,106.856,106.4522,106.4609,51473.0
2020-04-15 13:55:00,121.27,121.39,121.05,121.07,56030.0,106.4697,106.5751,106.2766,106.2941,56030.0
2020-04-15 14:00:00,121.07,121.36,121.05,121.22,53911.0,106.2941,106.5487,106.2766,106.4258,53911.0
2020-04-15 14:05:00,121.24,121.54,121.21,121.47,57351.0,106.4434,106.7068,106.417,106.6453,57351.0
2020-04-15 14:10:00,121.49,121.93,121.49,121.91,69692.0,106.6629,107.0492,106.6629,107.0316,69692.0
2020-04-15 14:15:00,121.9,122.43,121.81,122.29,115569.0,107.0228,107.4881,106.9438,107.3652,115569.0
2020-04-15 14:20:00,122.3,122.42,122.16,122.17,88873.0,107.374,107.4794,107.2511,107.2599,88873.0
2020-04-15 14:25:00,122.19,122.25,121.95,122.02,56691.0,107.2774,107.3301,107.0667,107.1282,56691.0
2020-04-15 14:30:00,122.04,122.04,121.78,121.91,57340.0,107.1457,107.1457,106.9175,107.0316,57340.0
2020-04-15 14:35:00,121.87,122.27,121.82,122.23,69152.0,106.9965,107.3477,106.9526,107.3126,69152.0
2020-04-15 14:40:00,122.22,122.22,122.0,122.05,52040.0,107.3038,107.3038,107.1106,107.1545,52040.0
2020-04-15 14:45:00,122.04,122.09,121.78,121.95,67830.0,107.1457,107.1896,106.9175,107.0667,67830.0
2020-04-15 14:50:00,121.94,121.95,121.66,121.78,94841.0,107.058,107.0667,106.8121,106.9175,94841.0
2020-04-15 14:55:00,121.78,122.06,121.76,121.98,72225.0,106.9175,107.1633,106.8999,107.0931,72225.0
2020-04-15 15:00:00,121.96,121.96,121.67,121.69,57128.0,107.0755,107.0755,106.8209,106.8385,57128.0
2020-04-15 15:05:00,121.7,121.73,121.27,121.31,58841.0,106.8472,106.8736,106.4697,106.5048,58841.0
2020-04-15 15:10:00,121.3,121.32,121.13,121.26,66345.0,106.4961,106.5136,106.3468,106.4609,66345.0
2020-04-15 15:15:00,121.27,121.45,121.12,121.42,75860.0,106.4697,106.6278,106.338,106.6014,75860.0
2020-04-15 15:20:00,121.41,121.66,121.41,121.51,83332.0,106.5926,106.8121,106.5926,106.6804,83332.0
2020-04-15 15:25:00,121.5,121.51,121.22,121.4,97095.0,106.6716,106.6804,106.4258,106.5839,97095.0
2020-04-15 15:30:00,121.38,121.53,121.07,121.13,94750.0,106.5663,106.698,106.2941,106.3468,94750.0
2020-04-15 15:35:00,121.13,121.39,120.91,121.24,98578.0,106.3468,106.5751,106.1537,106.4434,98578.0
2020-04-15 15:40:00,121.23,121.31,121.0,121.12,101853.0,106.4346,106.5048,106.2327,106.338,101853.0
2020-04-15 15:45:00,121.11,121.49,121.11,121.23,101132.0,106.3292,106.6629,106.3292,106.4346,101132.0
2020-04-15 15:50:00,121.21,121.21,120.91,120.94,189303.0,106.417,106.417,106.1537,106.18,189303.0
2020-04-15 15:55:00,120.91,121.27,120.9,121.23,341718.0,106.1537,106.4697,106.1449,106.4346,341718.0
2020-04-16 09:30:00,122.35,122.5,121.41,121.6,325464.0,107.4179,107.5496,106.5926,106.7594,325464.0
2020-04-16 09:35:00,121.61,121.63,121.02,121.38,124687.0,106.7682,106.7858,106.2502,106.5663,124687.0
2020-04-16 09:40:00,121.34,121.37,120.78,120.94,114099.0,106.5312,106.5575,106.0395,106.18,114099.0
2020-04-16 09:45:00,120.95,121.08,120.75,120.84,96424.0,106.1888,106.3029,106.0132,106.0922,96424.0
2020-04-16 09:50:00,120.87,121.17,120.65,121.09,71547.0,106.1185,106.3819,105.9254,106.3117,71547.0
2020-04-16 09:55:00,121.1,121.15,120.84,120.85,69368.0,106.3205,106.3644,106.0922,106.101,69368.0
2020-04-16 10:00:00,120.88,120.92,120.23,120.29,116725.0,106.1273,106.1624,105.5566,105.6093,116725.0
2020-04-16 10:05:00,120.31,120.45,120.12,120.33,54065.0,105.6269,105.7498,105.4601,105.6444,54065.0
2020-04-16 10:10:00,120.31,120.62,120.08,120.46,58493.0,105.6269,105.899,105.425,105.7586,58493.0
2020-04-16 10:15:00,120.53,120.99,120.52,120.81,47901.0,105.82,106.2239,105.8113,106.0659,47901.0
2020-04-16 10:20:00,120.79,120.87,120.55,120.7,61182.0,106.0483,106.1185,105.8376,105.9693,61182.0
2020-04-16 10:25:00,120.7,120.71,120.37,120.4,57534.0,105.9693,105.9781,105.6796,105.7059,57534.0
2020-04-16 10:30:00,120.35,120.43,119.9,120.28,72678.0,105.662,105.7322,105.2669,105.6005,72678.0
2020-04-16 10:35:00,120.31,120.6,120.17,120.53,54814.0,105.6269,105.8815,105.504,105.82,54814.0
2020-04-16 10:40:00,120.52,120.67,120.36,120.53,51992.0,105.8113,105.9429,105.6708,105.82,51992.0
2020-04-16 10:45:00,120.52,120.85,120.5,120.85,66522.0,105.8113,106.101,105.7937,106.101,66522.0
2020-04-16 10:50:00,120.82,120.96,120.49,120.55,44310.0,106.0746,106.1976,105.7849,105.8376,44310.0
2020-04-16 10:55:00,120.59,121.16,120.49,121.15,88508.0,105.8727,106.3731,105.7849,106.3644,88508.0
2020-04-16 11:00:00,121.17,121.5,120.92,121.12,76016.0,106.3819,106.6716,106.1624,106.338,76016.0
2020-04-16 11:05:00,121.12,121.69,121.08,121.6,86880.0,106.338,106.8385,106.3029,106.7594,86880.0
2020-04-16 11:10:00,121.6,121.62,121.32,121.47,55894.0,106.7594,106.777,106.5136,106.6453,55894.0
2020-04-16 11:15:00,121.49,121.88,121.45,121.77,68225.0,106.6629,107.0053,106.6278,106.9087,68225.0
2020-04-16 11:20:00,121.79,121.83,121.54,121.68,65367.0,106.9263,106.9614,106.7068,106.8297,65367.0
2020-04-16 11:25:00,121.71,121.8,121.57,121.57,85349.0,106.856,106.935,106.7331,106.7331,85349.0
2020-04-16 11:30:00,121.55,121.6,121.09,121.21,74725.0,106.7155,106.7594,106.3117,106.417,74725.0
2020-04-16 11:35:00,121.23,121.36,121.1,121.19,79274.0,106.4346,106.5487,106.3205,106.3995,79274.0
2020-04-16 11:40:00,121.2,121.29,120.89,121.11,55198.0,106.4083,106.4873,106.1361,106.3292,55198.0
2020-04-16 11:45:00,121.16,121.37,120.94,121.26,62802.0,106.3731,106.5575,106.18,106.4609,62802.0
2020-04-16 11:50:00,121.28,121.49,121.08,121.45,48157.0,106.4785,106.6629,106.3029,106.6278,48157.0
2020-04-16 11:55:00,121.44,121.6,121.0,121.0,52821.0,106.619,106.7594,106.2327,106.2327,52821.0
2020-04-16 12:00:00,121.0,121.07,120.75,121.0,49048.0,106.2327,106.2941,106.0132,106.2327,49048.0
2020-04-16 12:05:00,121.0,121.28,120.7,120.84,84453.0,106.2327,106.4785,105.9693,106.0922,84453.0
2020-04-16 12:10:00,120.84,120.97,120.71,120.78,31291.0,106.0922,106.2063,105.9781,106.0395,31291.0
2020-04-16 12:15:00,120.78,120.88,120.3,120.49,50533.0,106.0395,106.1273,105.6181,105.7849,50533.0
2020-04-16 12:20:00,120.42,120.59,120.29,120.37,43633.0,105.7235,105.8727,105.6093,105.6796,43633.0
2020-04-16 12:25:00,120.39,120.84,120.39,120.63,32332.0,105.6971,106.0922,105.6971,105.9078,32332.0
2020-04-16 12:30:00,120.6,120.69,120.43,120.54,29947.0,105.8815,105.9605,105.7322,105.8288,29947.0
2020-04-16 12:35:00,120.54,120.86,120.5,120.77,47714.0,105.8288,106.1098,105.7937,106.0307,47714.0
2020-04-16 12:40:00,120.78,120.88,120.51,120.88,42887.0,106.0395,106.1273,105.8025,106.1273,42887.0
2020-04-16 12:45:00,120.89,121.25,120.79,121.09,114987.0,106.1361,106.4522,106.0483,106.3117,114987.0
2020-04-16 12:50:00,121.07,121.25,121.04,121.25,36512.0,106.2941,106.4522,106.2678,106.4522,36512.0
2020-04-16 12:55:00,121.22,121.49,121.04,121.34,54568.0,106.4258,106.6629,106.2678,106.5312,54568.0
2020-04-16 13:00:00,121.32,121.32,120.88,120.89,51846.0,106.5136,106.5136,106.1273,106.1361,51846.0
2020-04-16 13:05:00,120.9,120.94,120.62,120.74,68072.0,106.1449,106.18,105.899,106.0044,68072.0
2020-04-16 13:10:00,120.72,120.9,120.58,120.77,56458.0,105.9868,106.1449,105.8639,106.0307,56458.0
2020-04-16 13:15:00,120.77,120.83,120.49,120.62,94387.0,106.0307,106.0834,105.7849,105.899,94387.0
2020-04-16 13:20:00,120.66,120.96,120.58,120.95,48335.0,105.9342,106.1976,105.8639,106.1888,48335.0
2020-04-16 13:25:00,120.95,121.17,120.8,120.99,53561.0,106.1888,106.3819,106.0571,106.2239,53561.0
2020-04-16 13:30:00,120.97,120.97,120.66,120.74,31896.0,106.2063,106.2063,105.9342,106.0044,31896.0
2020-04-16 13:35:00,120.77,120.79,120.67,120.72,40046.0,106.0307,106.0483,105.9429,105.9868,40046.0
2020-04-16 13:40:00,120.72,120.9,120.69,120.81,28047.0,105.9868,106.1449,105.9605,106.0659,28047.0
2020-04-16 13:45:00,120.85,120.9,120.7,120.72,34323.0,106.101,106.1449,105.9693,105.9868,34323.0
2020-04-16 13:50:00,120.71,120.87,120.71,120.8,53058.0,105.9781,106.1185,105.9781,106.0571,53058.0
2020-04-16 13:55:00,120.8,120.82,120.44,120.5,56727.0,106.0571,106.0746,105.741,105.7937,56727.0
2020-04-16 14:00:00,120.49,120.51,120.24,120.29,47648.0,105.7849,105.8025,105.5654,105.6093,47648.0
2020-04-16 14:05:00,120.28,120.68,120.18,120.59,53419.0,105.6005,105.9517,105.5127,105.8727,53419.0
2020-04-16 14:10:00,120.6,120.7,120.37,120.68,47335.0,105.8815,105.9693,105.6796,105.9517,47335.0
2020-04-16 14:15:00,120.71,120.79,120.54,120.59,52613.0,105.9781,106.0483,105.8288,105.8727,52613.0
2020-04-16 14:20:00,120.59,120.79,120.4,120.71,52225.0,105.8727,106.0483,105.7059,105.9781,52225.0
2020-04-16 14:25:00,120.72,120.74,120.4,120.5,62412.0,105.9868,106.0044,105.7059,105.7937,62412.0
2020-04-16 14:30:00,120.48,120.72,120.47,120.56,58477.0,105.7761,105.9868,105.7674,105.8464,58477.0
2020-04-16 14:35:00,120.56,120.9,120.56,120.76,56864.0,105.8464,106.1449,105.8464,106.022,56864.0
2020-04-16 14:40:00,120.75,120.86,120.67,120.75,73335.0,106.0132,106.1098,105.9429,106.0132,73335.0
2020-04-16 14:45:00,120.76,120.89,120.58,120.89,59897.0,106.022,106.1361,105.8639,106.1361,59897.0
2020-04-16 14:50:00,120.89,121.03,120.56,121.03,233310.0,106.1361,106.259,105.8464,106.259,233310.0
2020-04-16 14:55:00,121.04,121.48,121.04,121.46,65671.0,106.2678,106.6541,106.2678,106.6365,65671.0
2020-04-16 15:00:00,121.44,121.5,121.17,121.23,60861.0,106.619,106.6716,106.3819,106.4346,60861.0
2020-04-16 15:05:00,121.22,121.31,121.02,121.19,66395.0,106.4258,106.5048,106.2502,106.3995,66395.0
2020-04-16 15:10:00,121.17,121.5,121.1,121.48,90196.0,106.3819,106.6716,106.3205,106.6541,90196.0
2020-04-16 15:15:00,121.48,121.65,121.09,121.45,118424.0,106.6541,106.8033,106.3117,106.6278,118424.0
2020-04-16 15:20:00,121.47,122.1,121.41,122.06,143757.0,106.6453,107.1984,106.5926,107.1633,143757.0
2020-04-16 15:25:00,122.07,122.09,121.77,121.91,88251.0,107.1721,107.1896,106.9087,107.0316,88251.0
2020-04-16 15:30:00,121.92,122.1,121.83,122.08,120180.0,107.0404,107.1984,106.9614,107.1809,120180.0
2020-04-16 15:35:00,122.09,122.17,121.9,122.05,191212.0,107.1896,107.2599,107.0228,107.1545,191212.0
2020-04-16 15:40:00,122.04,122.12,121.96,122.06,151712.0,107.1457,107.216,107.0755,107.1633,151712.0
2020-04-16 15:45:00,122.06,122.25,122.0,122.22,175055.0,107.1633,107.3301,107.1106,107.3038,175055.0
2020-04-16 15:50:00,122.26,122.5,122.15,122.46,418856.0,107.3389,107.5496,107.2423,107.5145,418856.0
2020-04-16 15:55:00,122.45,122.47,120.89,121.67,1111413.0,107.5057,107.5233,106.1361,106.8209,1111413.0
2020-04-17 09:30:00,122.45,122.56,120.54,121.41,1211608.0,107.5057,107.6023,105.8288,106.5926,1211608.0
2020-04-17 09:35:00,121.46,122.59,120.85,122.54,284056.0,106.6365,107.6286,106.101,107.5847,284056.0
2020-04-17 09:40:00,122.54,122.91,122.02,122.5,436340.0,107.5847,107.9096,107.1282,107.5496,436340.0
2020-04-17 09:45:00,122.5,123.09,122.5,123.0,295854.0,107.5496,108.0676,107.5496,107.9886,295854.0
2020-04-17 09:50:00,122.99,123.23,122.58,122.66,263706.0,107.9798,108.1905,107.6198,107.6901,263706.0
2020-04-17 09:55:00,122.68,122.75,122.1,122.48,286027.0,107.7076,107.7691,107.1984,107.532,286027.0
2020-04-17 10:00:00,122.48,122.56,121.23,121.38,355400.0,107.532,107.6023,106.4346,106.5663,355400.0
2020-04-17 10:05:00,121.38,122.49,121.21,122.39,255243.0,106.5663,107.5408,106.417,107.453,255243.0
2020-04-17 10:10:00,122.37,122.37,121.71,122.15,96413.0,107.4355,107.4355,106.856,107.2423,96413.0
2020-04-17 10:15:00,122.16,122.41,121.96,122.09,114573.0,107.2511,107.4706,107.0755,107.1896,114573.0
2020-04-17 10:20:00,122.06,122.53,122.04,122.44,139417.0,107.1633,107.5759,107.1457,107.4969,139417.0
2020-04-17 10:25:00,122.44,122.73,122.19,122.56,128089.0,107.4969,107.7515,107.2774,107.6023,128089.0
2020-04-17 10:30:00,122.59,122.72,121.7,121.83,87619.0,107.6286,107.7428,106.8472,106.9614,87619.0
2020-04-17 10:35:00,121.87,121.95,121.42,121.59,83657.0,106.9965,107.0667,106.6014,106.7507,83657.0
2020-04-17 10:40:00,121.59,121.8,121.32,121.41,69551.0,106.7507,106.935,106.5136,106.5926,69551.0
2020-04-17 10:45:00,121.44,121.49,120.94,121.31,101937.0,106.619,106.6629,106.18,106.5048,101937.0
2020-04-17 10:50:00,121.33,121.68,121.09,121.65,100387.0,106.5224,106.8297,106.3117,106.8033,100387.0
2020-04-17 10:55:00,121.66,121.85,121.47,121.76,65568.0,106.8121,106.9789,106.6453,106.8999,65568.0
2020-04-17 11:00:00,121.73,121.92,121.65,121.7,107690.0,106.8736,107.0404,106.8033,106.8472,107690.0
2020-04-17 11:05:00,121.71,121.8,121.41,121.64,62120.0,106.856,106.935,106.5926,106.7946,62120.0
2020-04-17 11:10:00,121.69,121.96,121.57,121.66,81695.0,106.8385,107.0755,106.7331,106.8121,81695.0
2020-04-17 11:15:00,121.66,121.74,121.18,121.47,172115.0,106.8121,106.8824,106.3907,106.6453,172115.0
2020-04-17 11:20:00,121.51,121.56,121.14,121.32,90556.0,106.6804,106.7243,106.3556,106.5136,90556.0
2020-04-17 11:25:00,121.35,121.48,121.06,121.27,60881.0,106.54,106.6541,106.2853,106.4697,60881.0
2020-04-17 11:30:00,121.3,121.59,121.13,121.58,89580.0,106.4961,106.7507,106.3468,106.7419,89580.0
2020-04-17 11:35:00,121.58,122.06,121.54,122.0,82423.0,106.7419,107.1633,106.7068,107.1106,82423.0
2020-04-17 11:40:00,122.0,122.27,121.93,122.13,90111.0,107.1106,107.3477,107.0492,107.2248,90111.0
2020-04-17 11:45:00,122.16,122.27,122.1,122.18,100363.0,107.2511,107.3477,107.1984,107.2687,100363.0
2020-04-17 11:50:00,122.15,122.22,121.92,122.04,79721.0,107.2423,107.3038,107.0404,107.1457,79721.0
2020-04-17 11:55:00,122.02,122.12,121.81,122.0,77601.0,107.1282,107.216,106.9438,107.1106,77601.0
2020-04-17 12:00:00,122.0,122.03,121.55,121.81,78062.0,107.1106,107.137,106.7155,106.9438,78062.0
2020-04-17 12:05:00,121.84,122.14,121.76,122.12,75067.0,106.9702,107.2335,106.8999,107.216,75067.0
2020-04-17 12:10:00,122.14,122.44,122.07,122.42,54659.0,107.2335,107.4969,107.1721,107.4794,54659.0
2020-04-17 12:15:00,122.42,122.65,122.33,122.63,103834.0,107.4794,107.6813,107.4004,107.6637,103834.0
2020-04-17 12:20:00,122.61,122.93,122.42,122.9,79350.0,107.6462,107.9271,107.4794,107.9008,79350.0
2020-04-17 12:25:00,122.9,123.03,122.67,122.96,115780.0,107.9008,108.0149,107.6989,107.9535,115780.0
2020-04-17 12:30:00,122.97,123.15,122.92,123.03,60211.0,107.9622,108.1203,107.9183,108.0149,60211.0
2020-04-17 12:35:00,123.05,123.12,122.87,122.98,68000.0,108.0325,108.0939,107.8744,107.971,68000.0
2020-04-17 12:40:00,123.0,123.21,122.95,123.13,54594.0,107.9886,108.173,107.9447,108.1027,54594.0
2020-04-17 12:45:00,123.14,123.25,123.05,123.22,70377.0,108.1115,108.2081,108.0325,108.1817,70377.0
2020-04-17 12:50:00,123.25,123.38,123.21,123.31,76866.0,108.2081,108.3222,108.173,108.2608,76866.0
2020-04-17 12:55:00,123.3,123.37,123.1,123.15,62883.0,108.252,108.3134,108.0764,108.1203,62883.0
2020-04-17 13:00:00,123.13,123.34,123.06,123.29,50611.0,108.1027,108.2871,108.0413,108.2432,50611.0
2020-04-17 13:05:00,123.29,123.34,123.06,123.09,80029.0,108.2432,108.2871,108.0413,108.0676,80029.0
2020-04-17 13:10:00,123.07,123.08,122.6,122.61,111053.0,108.05,108.0588,107.6374,107.6462,111053.0
2020-04-17 13:15:00,122.62,123.09,122.58,123.08,67620.0,107.655,108.0676,107.6198,108.0588,67620.0
2020-04-17 13:20:00,123.09,123.28,122.88,122.93,57790.0,108.0676,108.2344,107.8832,107.9271,57790.0
2020-04-17 13:25:00,122.92,123.15,122.86,123.01,35547.0,107.9183,108.1203,107.8657,107.9974,35547.0
2020-04-17 13:30:00,122.99,123.28,122.93,123.19,39432.0,107.9798,108.2344,107.9271,108.1554,39432.0
2020-04-17 13:35:00,123.19,123.21,122.75,122.97,50478.0,108.1554,108.173,107.7691,107.9622,50478.0
2020-04-17 13:40:00,123.0,123.29,122.93,123.27,38123.0,107.9886,108.2432,107.9271,108.2256,38123.0
2020-04-17 13:45:00,123.26,123.26,122.98,123.13,25087.0,108.2169,108.2169,107.971,108.1027,25087.0
2020-04-17 13:50:00,123.12,123.3,123.05,123.18,27787.0,108.0939,108.252,108.0325,108.1466,27787.0
2020-04-17 13:55:00,123.16,123.33,123.13,123.29,35836.0,108.1291,108.2783,108.1027,108.2432,35836.0
2020-04-17 14:00:00,123.28,123.5,123.26,123.44,73748.0,108.2344,108.4276,108.2169,108.3749,73748.0
2020-04-17 14:05:00,123.41,123.54,123.37,123.41,56750.0,108.3485,108.4627,108.3134,108.3485,56750.0
2020-04-17 14:10:00,123.39,123.44,123.15,123.25,53680.0,108.331,108.3749,108.1203,108.2081,53680.0
2020-04-17 14:15:00,123.26,123.34,123.17,123.29,32169.0,108.2169,108.2871,108.1378,108.2432,32169.0
2020-04-17 14:20:00,123.28,123.3,123.04,123.24,48245.0,108.2344,108.252,108.0237,108.1993,48245.0
2020-04-17 14:25:00,123.24,123.32,122.89,122.99,75676.0,108.1993,108.2695,107.892,107.9798,75676.0
2020-04-17 14:30:00,123.04,123.05,122.72,122.75,54702.0,108.0237,108.0325,107.7428,107.7691,54702.0
2020-04-17 14:35:00,122.75,122.79,122.19,122.48,91015.0,107.7691,107.8042,107.2774,107.532,91015.0
2020-04-17 14:40:00,122.49,122.8,122.44,122.77,48235.0,107.5408,107.813,107.4969,107.7867,48235.0
2020-04-17 14:45:00,122.76,122.96,122.74,122.96,71383.0,107.7779,107.9535,107.7603,107.9535,71383.0
2020-04-17 14:50:00,122.94,123.2,122.92,123.2,98728.0,107.9359,108.1642,107.9183,108.1642,98728.0
2020-04-17 14:55:00,123.21,123.55,123.2,123.55,85155.0,108.173,108.4715,108.1642,108.4715,85155.0
2020-04-17 15:00:00,123.54,123.93,123.48,123.6,175470.0,108.4627,108.8051,108.41,108.5154,175470.0
2020-04-17 15:05:00,123.61,123.92,123.6,123.87,88629.0,108.5241,108.7963,108.5154,108.7524,88629.0
2020-04-17 15:10:00,123.89,123.97,123.84,123.91,90840.0,108.77,108.8402,108.7261,108.7875,90840.0
2020-04-17 15:15:00,123.91,123.95,123.76,123.8,87696.0,108.7875,108.8226,108.6558,108.6909,87696.0
2020-04-17 15:20:00,123.8,123.89,123.64,123.71,70022.0,108.6909,108.77,108.5505,108.6119,70022.0
2020-04-17 15:25:00,123.71,123.89,123.71,123.83,81821.0,108.6119,108.77,108.6119,108.7173,81821.0
2020-04-17 15:30:00,123.83,124.0,123.8,123.98,91045.0,108.7173,108.8665,108.6909,108.849,91045.0
2020-04-17 15:35:00,123.97,124.14,123.82,124.13,216972.0,108.8402,108.9895,108.7085,108.9807,216972.0
2020-04-17 15:40:00,124.13,124.41,124.02,124.23,167052.0,108.9807,109.2265,108.8841,109.0685,167052.0
2020-04-17 15:45:00,124.25,124.52,124.18,124.51,203341.0,109.086,109.3231,109.0246,109.3143,203341.0
2020-04-17 15:50:00,124.52,124.99,124.52,124.87,367337.0,109.3231,109.7357,109.3231,109.6304,367337.0
2020-04-17 15:55:00,124.86,124.97,124.57,124.66,568190.0,109.6216,109.7182,109.367,109.446,568190.0
2020-04-20 09:30:00,121.47,123.06,121.28,122.8,756947.0,106.6453,108.0413,106.4785,107.813,756947.0
2020-04-20 09:35:00,122.8,123.23,122.69,122.9,157896.0,107.813,108.1905,107.7164,107.9008,157896.0
2020-04-20 09:40:00,122.89,122.89,122.26,122.58,110769.0,107.892,107.892,107.3389,107.6198,110769.0
2020-04-20 09:45:00,122.57,122.63,122.02,122.39,111647.0,107.6111,107.6637,107.1282,107.453,111647.0
2020-04-20 09:50:00,122.39,122.58,122.08,122.4,239498.0,107.453,107.6198,107.1809,107.4618,239498.0
2020-04-20 09:55:00,122.43,122.44,122.08,122.3,156958.0,107.4881,107.4969,107.1809,107.374,156958.0
2020-04-20 10:00:00,122.29,122.3,121.55,121.8,181579.0,107.3652,107.374,106.7155,106.935,181579.0
2020-04-20 10:05:00,121.77,121.77,121.43,121.44,121286.0,106.9087,106.9087,106.6102,106.619,121286.0
2020-04-20 10:10:00,121.42,122.09,121.31,122.02,134045.0,106.6014,107.1896,106.5048,107.1282,134045.0
2020-04-20 10:15:00,122.0,122.01,121.37,121.41,77776.0,107.1106,107.1194,106.5575,106.5926,77776.0
2020-04-20 10:20:00,121.41,121.69,121.36,121.63,74432.0,106.5926,106.8385,106.5487,106.7858,74432.0
2020-04-20 10:25:00,121.64,121.96,121.64,121.69,111125.0,106.7946,107.0755,106.7946,106.8385,111125.0
2020-04-20 10:30:00,121.68,121.77,121.57,121.7,53555.0,106.8297,106.9087,106.7331,106.8472,53555.0
2020-04-20 10:35:00,121.72,121.78,121.41,121.73,73799.0,106.8648,106.9175,106.5926,106.8736,73799.0
2020-04-20 10:40:00,121.73,121.77,121.63,121.75,165549.0,106.8736,106.9087,106.7858,106.8911,165549.0
2020-04-20 10:45:00,121.77,122.08,121.77,121.98,61279.0,106.9087,107.1809,106.9087,107.0931,61279.0
2020-04-20 10:50:00,122.0,122.22,121.91,122.08,84364.0,107.1106,107.3038,107.0316,107.1809,84364.0
2020-04-20 10:55:00,122.09,122.16,122.04,122.11,51786.0,107.1896,107.2511,107.1457,107.2072,51786.0
2020-04-20 11:00:00,122.09,122.1,121.9,122.08,77935.0,107.1896,107.1984,107.0228,107.1809,77935.0
2020-04-20 11:05:00,122.06,122.28,122.05,122.16,74501.0,107.1633,107.3565,107.1545,107.2511,74501.0
2020-04-20 11:10:00,122.15,122.22,122.02,122.06,51524.0,107.2423,107.3038,107.1282,107.1633,51524.0
2020-04-20 11:15:00,122.05,122.12,121.78,122.1,78614.0,107.1545,107.216,106.9175,107.1984,78614.0
2020-04-20 11:20:00,122.11,122.39,122.06,122.21,101445.0,107.2072,107.453,107.1633,107.295,101445.0
2020-04-20 11:25:00,122.2,122.25,122.12,122.19,62237.0,107.2862,107.3301,107.216,107.2774,62237.0
2020-04-20 11:30:00,122.18,122.5,122.17,122.44,81467.0,107.2687,107.5496,107.2599,107.4969,81467.0
2020-04-20 11:35:00,122.45,122.49,122.38,122.48,101083.0,107.5057,107.5408,107.4443,107.532,101083.0
2020-04-20 11:40:00,122.49,122.52,122.28,122.31,76101.0,107.5408,107.5672,107.3565,107.3828,76101.0
2020-04-20 11:45:00,122.32,122.35,122.2,122.31,37520.0,107.3916,107.4179,107.2862,107.3828,37520.0
2020-04-20 11:50:00,122.32,122.32,122.04,122.06,41112.0,107.3916,107.3916,107.1457,107.1633,41112.0
2020-04-20 11:55:00,122.05,122.11,121.9,122.1,40821.0,107.1545,107.2072,107.0228,107.1984,40821.0
2020-04-20 12:00:00,122.12,122.25,122.09,122.14,37826.0,107.216,107.3301,107.1896,107.2335,37826.0
2020-04-20 12:05:00,122.12,122.15,121.86,122.02,37415.0,107.216,107.2423,106.9877,107.1282,37415.0
2020-04-20 12:10:00,122.01,122.11,121.96,121.97,119899.0,107.1194,107.2072,107.0755,107.0843,119899.0
2020-04-20 12:15:00,121.95,122.16,121.9,122.03,43050.0,107.0667,107.2511,107.0228,107.137,43050.0
2020-04-20 12:20:00,122.04,122.2,121.98,122.04,69294.0,107.1457,107.2862,107.0931,107.1457,69294.0
2020-04-20 12:25:00,122.05,122.11,121.98,122.04,32603.0,107.1545,107.2072,107.0931,107.1457,32603.0
2020-04-20 12:30:00,122.04,122.27,122.01,122.25,29044.0,107.1457,107.3477,107.1194,107.3301,29044.0
2020-04-20 12:35:00,122.25,122.4,122.23,122.31,31975.0,107.3301,107.4618,107.3126,107.3828,31975.0
2020-04-20 12:40:00,122.32,122.4,122.21,122.22,30028.0,107.3916,107.4618,107.295,107.3038,30028.0
2020-04-20 12:45:00,122.21,122.34,122.18,122.29,28529.0,107.295,107.4091,107.2687,107.3652,28529.0
2020-04-20 12:50:00,122.29,122.31,122.11,122.26,23348.0,107.3652,107.3828,107.2072,107.3389,23348.0
2020-04-20 12:55:00,122.26,122.28,122.01,122.03,43017.0,107.3389,107.3565,107.1194,107.137,43017.0
2020-04-20 13:00:00,122.02,122.11,121.72,121.75,91896.0,107.1282,107.2072,106.8648,106.8911,91896.0
2020-04-20 13:05:00,121.77,122.07,121.75,122.03,96480.0,106.9087,107.1721,106.8911,107.137,96480.0
2020-04-20 13:10:00,122.03,122.04,121.8,121.96,128281.0,107.137,107.1457,106.935,107.0755,128281.0
2020-04-20 13:15:00,121.96,122.16,121.96,122.09,62827.0,107.0755,107.2511,107.0755,107.1896,62827.0
2020-04-20 13:20:00,122.1,122.27,122.08,122.14,25804.0,107.1984,107.3477,107.1809,107.2335,25804.0
2020-04-20 13:25:00,122.12,122.13,121.98,122.05,31957.0,107.216,107.2248,107.0931,107.1545,31957.0
2020-04-20 13:30:00,122.05,122.06,121.82,121.88,40328.0,107.1545,107.1633,106.9526,107.0053,40328.0
2020-04-20 13:35:00,121.88,122.03,121.86,121.96,69283.0,107.0053,107.137,106.9877,107.0755,69283.0
2020-04-20 13:40:00,121.95,122.17,121.89,121.91,47052.0,107.0667,107.2599,107.0141,107.0316,47052.0
2020-04-20 13:45:00,121.9,122.11,121.89,122.06,33640.0,107.0228,107.2072,107.0141,107.1633,33640.0
2020-04-20 13:50:00,122.06,122.31,122.05,122.2,39454.0,107.1633,107.3828,107.1545,107.2862,39454.0
2020-04-20 13:55:00,122.21,122.26,122.14,122.21,22755.0,107.295,107.3389,107.2335,107.295,22755.0
2020-04-20 14:00:00,122.19,122.22,122.11,122.15,37520.0,107.2774,107.3038,107.2072,107.2423,37520.0
2020-04-20 14:05:00,122.14,122.24,122.14,122.19,23715.0,107.2335,107.3213,107.2335,107.2774,23715.0
2020-04-20 14:10:00,122.19,122.21,121.84,121.84,39031.0,107.2774,107.295,106.9702,106.9702,39031.0
2020-04-20 14:15:00,121.84,121.86,121.72,121.76,36852.0,106.9702,106.9877,106.8648,106.8999,36852.0
2020-04-20 14:20:00,121.74,121.8,121.61,121.7,71637.0,106.8824,106.935,106.7682,106.8472,71637.0
2020-04-20 14:25:00,121.7,121.76,121.47,121.5,53496.0,106.8472,106.8999,106.6453,106.6716,53496.0
2020-04-20 14:30:00,121.5,121.76,121.45,121.68,47280.0,106.6716,106.8999,106.6278,106.8297,47280.0
2020-04-20 14:35:00,121.68,121.68,121.53,121.6,30799.0,106.8297,106.8297,106.698,106.7594,30799.0
2020-04-20 14:40:00,121.61,121.69,121.44,121.47,72176.0,106.7682,106.8385,106.619,106.6453,72176.0
2020-04-20 14:45:00,121.47,121.56,121.4,121.44,51384.0,106.6453,106.7243,106.5839,106.619,51384.0
2020-04-20 14:50:00,121.42,121.46,121.26,121.29,58018.0,106.6014,106.6365,106.4609,106.4873,58018.0
2020-04-20 14:55:00,121.29,121.31,121.03,121.14,72735.0,106.4873,106.5048,106.259,106.3556,72735.0
2020-04-20 15:00:00,121.14,121.6,121.14,121.53,45820.0,106.3556,106.7594,106.3556,106.698,45820.0
2020-04-20 15:05:00,121.54,121.54,121.26,121.38,70940.0,106.7068,106.7068,106.4609,106.5663,70940.0
2020-04-20 15:10:00,121.38,121.52,121.27,121.36,51213.0,106.5663,106.6892,106.4697,106.5487,51213.0
2020-04-20 15:15:00,121.34,121.54,121.23,121.33,49367.0,106.5312,106.7068,106.4346,106.5224,49367.0
2020-04-20 15:20:00,121.37,121.55,121.29,121.4,231139.0,106.5575,106.7155,106.4873,106.5839,231139.0
2020-04-20 15:25:00,121.39,121.41,121.19,121.39,76410.0,106.5751,106.5926,106.3995,106.5751,76410.0
2020-04-20 15:30:00,121.4,121.61,121.36,121.53,122163.0,106.5839,106.7682,106.5487,106.698,122163.0
2020-04-20 15:35:00,121.52,121.55,121.22,121.25,337206.0,106.6892,106.7155,106.4258,106.4522,337206.0
2020-04-20 15:40:00,121.23,121.3,121.04,121.29,68938.0,106.4346,106.4961,106.2678,106.4873,68938.0
2020-04-20 15:45:00,121.28,121.49,121.28,121.38,223114.0,106.4785,106.6629,106.4785,106.5663,223114.0
2020-04-20 15:50:00,121.38,121.38,120.59,120.95,318440.0,106.5663,106.5663,105.8727,106.1888,318440.0
2020-04-20 15:55:00,120.95,121.0,120.54,120.55,517877.0,106.1888,106.2327,105.8288,105.8376,517877.0
2020-04-21 09:30:00,119.3,120.0,119.0,119.5,438931.0,104.7401,105.3547,104.4768,104.9157,438931.0
2020-04-21 09:35:00,119.5,119.59,118.7,118.74,159776.0,104.9157,104.9948,104.2134,104.2485,159776.0
2020-04-21 09:40:00,118.76,119.12,118.75,118.84,94764.0,104.2661,104.5821,104.2573,104.3363,94764.0
2020-04-21 09:45:00,118.86,119.32,118.83,119.22,115331.0,104.3538,104.7577,104.3275,104.6699,115331.0
2020-04-21 09:50:00,119.22,119.35,119.07,119.23,57221.0,104.6699,104.784,104.5382,104.6787,57221.0
2020-04-21 09:55:00,119.26,119.56,119.24,119.28,93775.0,104.705,104.9684,104.6875,104.7226,93775.0
2020-04-21 10:00:00,119.29,119.41,119.1,119.37,85113.0,104.7314,104.8367,104.5646,104.8016,85113.0
2020-04-21 10:05:00,119.37,119.53,119.3,119.33,73075.0,104.8016,104.9421,104.7401,104.7665,73075.0
2020-04-21 10:10:00,119.29,119.54,119.0,119.31,57441.0,104.7314,104.9509,104.4768,104.7489,57441.0
2020-04-21 10:15:00,119.3,119.53,119.2,119.2,47722.0,104.7401,104.9421,104.6524,104.6524,47722.0
2020-04-21 10:20:00,119.22,119.6,119.22,119.5,49948.0,104.6699,105.0035,104.6699,104.9157,49948.0
2020-04-21 10:25:00,119.48,119.59,119.39,119.5,95476.0,104.8982,104.9948,104.8192,104.9157,95476.0
2020-04-21 10:30:00,119.5,119.52,119.37,119.45,56243.0,104.9157,104.9333,104.8016,104.8718,56243.0
2020-04-21 10:35:00,119.45,119.52,119.32,119.36,57317.0,104.8718,104.9333,104.7577,104.7928,57317.0
2020-04-21 10:40:00,119.37,119.4,119.11,119.36,75446.0,104.8016,104.8279,104.5733,104.7928,75446.0
2020-04-21 10:45:00,119.36,119.41,119.24,119.32,52043.0,104.7928,104.8367,104.6875,104.7577,52043.0
2020-04-21 10:50:00,119.31,119.5,119.3,119.5,65625.0,104.7489,104.9157,104.7401,104.9157,65625.0
2020-04-21 10:55:00,119.49,119.51,119.36,119.45,99106.0,104.907,104.9245,104.7928,104.8718,99106.0
2020-04-21 11:00:00,119.43,119.52,119.22,119.22,47080.0,104.8543,104.9333,104.6699,104.6699,47080.0
2020-04-21 11:05:00,119.23,119.34,119.06,119.28,51080.0,104.6787,104.7753,104.5294,104.7226,51080.0
2020-04-21 11:10:00,119.26,119.27,118.77,118.82,222872.0,104.705,104.7138,104.2748,104.3187,222872.0
2020-04-21 11:15:00,118.81,118.95,118.74,118.91,65939.0,104.3099,104.4329,104.2485,104.3977,65939.0
2020-04-21 11:20:00,118.9,119.03,118.76,118.83,45860.0,104.389,104.5031,104.2661,104.3275,45860.0
2020-04-21 11:25:00,118.83,118.93,118.43,118.51,94239.0,104.3275,104.4153,103.9763,104.0466,94239.0
2020-04-21 11:30:00,118.54,118.96,118.54,118.92,34396.0,104.0729,104.4416,104.0729,104.4065,34396.0
2020-04-21 11:35:00,118.91,118.91,118.44,118.61,43500.0,104.3977,104.3977,103.9851,104.1344,43500.0
2020-04-21 11:40:00,118.59,118.82,118.52,118.78,46083.0,104.1168,104.3187,104.0553,104.2836,46083.0
2020-04-21 11:45:00,118.79,119.0,118.78,118.95,66740.0,104.2924,104.4768,104.2836,104.4329,66740.0
2020-04-21 11:50:00,118.94,119.02,118.9,118.99,79144.0,104.4241,104.4943,104.389,104.468,79144.0
2020-04-21 11:55:00,118.97,119.02,118.91,118.99,63767.0,104.4504,104.4943,104.3977,104.468,63767.0
2020-04-21 12:00:00,118.99,119.16,118.93,119.03,73662.0,104.468,104.6172,104.4153,104.5031,73662.0
2020-04-21 12:05:00,119.03,119.08,118.9,119.05,26372.0,104.5031,104.547,104.389,104.5207,26372.0
2020-04-21 12:10:00,119.04,119.21,118.98,119.14,31670.0,104.5119,104.6611,104.4592,104.5997,31670.0
2020-04-21 12:15:00,119.16,119.16,118.95,119.08,47875.0,104.6172,104.6172,104.4329,104.547,47875.0
2020-04-21 12:20:00,119.08,119.13,118.93,118.96,41263.0,104.547,104.5909,104.4153,104.4416,41263.0
2020-04-21 12:25:00,118.97,119.04,118.86,118.87,30767.0,104.4504,104.5119,104.3538,104.3626,30767.0
2020-04-21 12:30:00,118.89,118.91,118.77,118.78,45915.0,104.3802,104.3977,104.2748,104.2836,45915.0
2020-04-21 12:35:00,118.78,119.0,118.77,118.89,55451.0,104.2836,104.4768,104.2748,104.3802,55451.0
2020-04-21 12:40:00,118.91,119.08,118.82,118.87,48611.0,104.3977,104.547,104.3187,104.3626,48611.0
2020-04-21 12:45:00,118.92,119.17,118.83,119.17,49228.0,104.4065,104.626,104.3275,104.626,49228.0
2020-04-21 12:50:00,119.14,119.39,119.08,119.18,89211.0,104.5997,104.8192,104.547,104.6348,89211.0
2020-04-21 12:55:00,119.2,119.4,119.18,119.4,89096.0,104.6524,104.8279,104.6348,104.8279,89096.0
2020-04-21 13:00:00,119.38,119.4,119.24,119.37,117368.0,104.8104,104.8279,104.6875,104.8016,117368.0
2020-04-21 13:05:00,119.39,119.4,119.27,119.34,38347.0,104.8192,104.8279,104.7138,104.7753,38347.0
2020-04-21 13:10:00,119.34,119.4,119.25,119.26,35562.0,104.7753,104.8279,104.6962,104.705,35562.0
2020-04-21 13:15:00,119.24,119.4,119.23,119.37,35173.0,104.6875,104.8279,104.6787,104.8016,35173.0
2020-04-21 13:20:00,119.39,119.56,119.37,119.48,64668.0,104.8192,104.9684,104.8016,104.8982,64668.0
2020-04-21 13:25:00,119.49,119.49,119.22,119.33,24724.0,104.907,104.907,104.6699,104.7665,24724.0
2020-04-21 13:30:00,119.31,119.38,119.18,119.31,31187.0,104.7489,104.8104,104.6348,104.7489,31187.0
2020-04-21 13:35:00,119.33,119.65,119.29,119.62,28748.0,104.7665,105.0474,104.7314,105.0211,28748.0
2020-04-21 13:40:00,119.62,119.65,119.52,119.61,35561.0,105.0211,105.0474,104.9333,105.0123,35561.0
2020-04-21 13:45:00,119.62,119.65,119.24,119.3,38284.0,105.0211,105.0474,104.6875,104.7401,38284.0
2020-04-21 13:50:00,119.34,119.5,119.32,119.47,18430.0,104.7753,104.9157,104.7577,104.8894,18430.0
2020-04-21 13:55:00,119.46,119.51,119.3,119.41,22640.0,104.8806,104.9245,104.7401,104.8367,22640.0
2020-04-21 14:00:00,119.41,119.59,119.27,119.57,43491.0,104.8367,104.9948,104.7138,104.9772,43491.0
2020-04-21 14:05:00,119.54,119.75,119.45,119.58,52695.0,104.9509,105.1352,104.8718,104.986,52695.0
2020-04-21 14:10:00,119.54,119.76,119.5,119.72,22630.0,104.9509,105.144,104.9157,105.1089,22630.0
2020-04-21 14:15:00,119.73,119.81,119.58,119.65,38064.0,105.1177,105.1879,104.986,105.0474,38064.0
2020-04-21 14:20:00,119.65,119.98,119.59,119.94,128292.0,105.0474,105.3372,104.9948,105.302,128292.0
2020-04-21 14:25:00,119.95,119.95,119.73,119.77,43463.0,105.3108,105.3108,105.1177,105.1528,43463.0
2020-04-21 14:30:00,119.78,119.82,119.6,119.61,34432.0,105.1616,105.1967,105.0035,105.0123,34432.0
2020-04-21 14:35:00,119.6,119.64,119.46,119.53,45832.0,105.0035,105.0387,104.8806,104.9421,45832.0
2020-04-21 14:40:00,119.51,119.76,119.42,119.51,310607.0,104.9245,105.144,104.8455,104.9245,310607.0
2020-04-21 14:45:00,119.44,119.76,119.31,119.66,69796.0,104.8631,105.144,104.7489,105.0562,69796.0
2020-04-21 14:50:00,119.6,119.9,119.58,119.84,41370.0,105.0035,105.2669,104.986,105.2142,41370.0
2020-04-21 14:55:00,119.86,119.93,119.71,119.72,48891.0,105.2318,105.2933,105.1001,105.1089,48891.0
2020-04-21 15:00:00,119.77,119.95,119.76,119.87,87210.0,105.1528,105.3108,105.144,105.2406,87210.0
2020-04-21 15:05:00,119.88,119.89,119.35,119.46,39837.0,105.2494,105.2581,104.784,104.8806,39837.0
2020-04-21 15:10:00,119.49,119.85,119.48,119.77,112175.0,104.907,105.223,104.8982,105.1528,112175.0
2020-04-21 15:15:00,119.77,120.09,119.75,119.98,102344.0,105.1528,105.4337,105.1352,105.3372,102344.0
2020-04-21 15:20:00,119.98,120.08,119.85,119.85,124103.0,105.3372,105.425,105.223,105.223,124103.0
2020-04-21 15:25:00,119.87,120.04,119.86,119.91,79595.0,105.2406,105.3898,105.2318,105.2757,79595.0
2020-04-21 15:30:00,119.9,120.03,119.84,119.97,103230.0,105.2669,105.3811,105.2142,105.3284,103230.0
2020-04-21 15:35:00,119.96,120.3,119.95,120.0,132933.0,105.3196,105.6181,105.3108,105.3547,132933.0
2020-04-21 15:40:00,120.0,120.02,119.9,119.96,107930.0,105.3547,105.3723,105.2669,105.3196,107930.0
2020-04-21 15:45:00,119.97,119.98,119.71,119.75,115355.0,105.3284,105.3372,105.1001,105.1352,115355.0
2020-04-21 15:50:00,119.75,119.88,119.11,119.64,178929.0,105.1352,105.2494,104.5733,105.0387,178929.0
2020-04-21 15:55:00,119.65,120.05,119.65,119.69,483809.0,105.0474,105.3986,105.0474,105.0825,483809.0
2020-04-22 09:30:00,119.99,120.28,119.18,119.42,320843.0,105.3459,105.6005,104.6348,104.8455,320843.0
2020-04-22 09:35:00,119.47,120.06,119.42,119.83,60323.0,104.8894,105.4074,104.8455,105.2055,60323.0
2020-04-22 09:40:00,119.75,119.89,119.29,119.89,127854.0,105.1352,105.2581,104.7314,105.2581,127854.0
2020-04-22 09:45:00,119.86,120.1,119.81,119.81,84661.0,105.2318,105.4425,105.1879,105.1879,84661.0
2020-04-22 09:50:00,119.81,120.0,119.74,119.94,43202.0,105.1879,105.3547,105.1264,105.302,43202.0
2020-04-22 09:55:00,119.95,119.97,119.8,119.87,46518.0,105.3108,105.3284,105.1791,105.2406,46518.0
2020-04-22 10:00:00,119.89,119.97,119.68,119.68,53724.0,105.2581,105.3284,105.0738,105.0738,53724.0
2020-04-22 10:05:00,119.67,119.9,119.62,119.76,66813.0,105.065,105.2669,105.0211,105.144,66813.0
2020-04-22 10:10:00,119.77,119.86,119.24,119.26,68363.0,105.1528,105.2318,104.6875,104.705,68363.0
2020-04-22 10:15:00,119.25,119.31,118.9,118.96,112094.0,104.6962,104.7489,104.389,104.4416,112094.0
2020-04-22 10:20:00,118.97,119.41,118.96,119.41,73116.0,104.4504,104.8367,104.4416,104.8367,73116.0
2020-04-22 10:25:00,119.4,119.58,119.35,119.4,32825.0,104.8279,104.986,104.784,104.8279,32825.0
2020-04-22 10:30:00,119.45,119.63,119.4,119.46,27749.0,104.8718,105.0299,104.8279,104.8806,27749.0
2020-04-22 10:35:00,119.48,119.65,119.48,119.56,48948.0,104.8982,105.0474,104.8982,104.9684,48948.0
2020-04-22 10:40:00,119.56,119.64,119.41,119.42,30902.0,104.9684,105.0387,104.8367,104.8455,30902.0
2020-04-22 10:45:00,119.44,119.46,119.19,119.29,49078.0,104.8631,104.8806,104.6436,104.7314,49078.0
2020-04-22 10:50:00,119.29,119.3,119.1,119.23,67741.0,104.7314,104.7401,104.5646,104.6787,67741.0
2020-04-22 10:55:00,119.26,119.27,119.09,119.09,41291.0,104.705,104.7138,104.5558,104.5558,41291.0
2020-04-22 11:00:00,119.11,119.11,118.78,118.98,69647.0,104.5733,104.5733,104.2836,104.4592,69647.0
2020-04-22 11:05:00,118.99,119.21,118.91,118.95,90707.0,104.468,104.6611,104.3977,104.4329,90707.0
2020-04-22 11:10:00,118.95,119.14,118.91,119.0,47594.0,104.4329,104.5997,104.3977,104.4768,47594.0
2020-04-22 11:15:00,119.02,119.28,119.0,119.18,65720.0,104.4943,104.7226,104.4768,104.6348,65720.0
2020-04-22 11:20:00,119.21,119.38,119.15,119.35,128143.0,104.6611,104.8104,104.6085,104.784,128143.0
2020-04-22 11:25:00,119.33,119.41,119.24,119.36,35084.0,104.7665,104.8367,104.6875,104.7928,35084.0
2020-04-22 11:30:00,119.37,119.66,119.33,119.59,24081.0,104.8016,105.0562,104.7665,104.9948,24081.0
2020-04-22 11:35:00,119.56,119.57,119.34,119.4,26726.0,104.9684,104.9772,104.7753,104.8279,26726.0
2020-04-22 11:40:00,119.4,119.64,119.34,119.47,94278.0,104.8279,105.0387,104.7753,104.8894,94278.0
2020-04-22 11:45:00,119.46,119.52,119.35,119.44,32731.0,104.8806,104.9333,104.784,104.8631,32731.0
2020-04-22 11:50:00,119.45,119.49,119.38,119.46,32048.0,104.8718,104.907,104.8104,104.8806,32048.0
2020-04-22 11:55:00,119.44,119.46,119.25,119.42,28472.0,104.8631,104.8806,104.6962,104.8455,28472.0
2020-04-22 12:00:00,119.42,119.7,119.42,119.43,81518.0,104.8455,105.0913,104.8455,104.8543,81518.0
2020-04-22 12:05:00,119.45,119.47,119.24,119.27,48397.0,104.8718,104.8894,104.6875,104.7138,48397.0
2020-04-22 12:10:00,119.29,119.39,119.25,119.33,33386.0,104.7314,104.8192,104.6962,104.7665,33386.0
2020-04-22 12:15:00,119.34,119.5,119.34,119.45,49196.0,104.7753,104.9157,104.7753,104.8718,49196.0
2020-04-22 12:20:00,119.46,119.57,119.45,119.54,104880.0,104.8806,104.9772,104.8718,104.9509,104880.0
2020-04-22 12:25:00,119.54,119.54,119.35,119.44,110094.0,104.9509,104.9509,104.784,104.8631,110094.0
2020-04-22 12:30:00,119.45,119.46,119.18,119.19,35392.0,104.8718,104.8806,104.6348,104.6436,35392.0
2020-04-22 12:35:00,119.19,119.31,119.14,119.31,84588.0,104.6436,104.7489,104.5997,104.7489,84588.0
2020-04-22 12:40:00,119.31,119.39,119.19,119.24,82684.0,104.7489,104.8192,104.6436,104.6875,82684.0
2020-04-22 12:45:00,119.23,119.33,119.06,119.06,114328.0,104.6787,104.7665,104.5294,104.5294,114328.0
2020-04-22 12:50:00,119.09,119.22,118.95,119.2,48845.0,104.5558,104.6699,104.4329,104.6524,48845.0
2020-04-22 12:55:00,119.19,119.24,119.03,119.07,28518.0,104.6436,104.6875,104.5031,104.5382,28518.0
2020-04-22 13:00:00,119.08,119.23,119.07,119.2,32663.0,104.547,104.6787,104.5382,104.6524,32663.0
2020-04-22 13:05:00,119.2,119.3,119.15,119.26,32162.0,104.6524,104.7401,104.6085,104.705,32162.0
2020-04-22 13:10:00,119.25,119.4,119.21,119.31,72116.0,104.6962,104.8279,104.6611,104.7489,72116.0
2020-04-22 13:15:00,119.32,119.34,119.16,119.25,43485.0,104.7577,104.7753,104.6172,104.6962,43485.0
2020-04-22 13:20:00,119.24,119.26,119.09,119.11,62773.0,104.6875,104.705,104.5558,104.5733,62773.0
2020-04-22 13:25:00,119.12,119.44,119.11,119.44,40795.0,104.5821,104.8631,104.5733,104.8631,40795.0
2020-04-22 13:30:00,119.43,119.48,119.12,119.17,40134.0,104.8543,104.8982,104.5821,104.626,40134.0
2020-04-22 13:35:00,119.19,119.35,119.18,119.26,36356.0,104.6436,104.784,104.6348,104.705,36356.0
2020-04-22 13:40:00,119.25,119.34,119.18,119.29,107341.0,104.6962,104.7753,104.6348,104.7314,107341.0
2020-04-22 13:45:00,119.29,119.4,119.22,119.35,76126.0,104.7314,104.8279,104.6699,104.784,76126.0
2020-04-22 13:50:00,119.34,119.39,119.25,119.29,95244.0,104.7753,104.8192,104.6962,104.7314,95244.0
2020-04-22 13:55:00,119.28,119.39,119.23,119.32,63517.0,104.7226,104.8192,104.6787,104.7577,63517.0
2020-04-22 14:00:00,119.36,119.47,119.3,119.34,48909.0,104.7928,104.8894,104.7401,104.7753,48909.0
2020-04-22 14:05:00,119.35,119.36,119.27,119.35,54604.0,104.784,104.7928,104.7138,104.784,54604.0
2020-04-22 14:10:00,119.35,119.5,119.34,119.49,53905.0,104.784,104.9157,104.7753,104.907,53905.0
2020-04-22 14:15:00,119.48,119.5,119.42,119.5,152719.0,104.8982,104.9157,104.8455,104.9157,152719.0
2020-04-22 14:20:00,119.5,119.75,119.49,119.67,119168.0,104.9157,105.1352,104.907,105.065,119168.0
2020-04-22 14:25:00,119.68,119.7,119.56,119.7,37780.0,105.0738,105.0913,104.9684,105.0913,37780.0
2020-04-22 14:30:00,119.7,119.75,119.67,119.74,66146.0,105.0913,105.1352,105.065,105.1264,66146.0
2020-04-22 14:35:00,119.75,119.75,119.67,119.74,58947.0,105.1352,105.1352,105.065,105.1264,58947.0
2020-04-22 14:40:00,119.74,119.88,119.66,119.87,149631.0,105.1264,105.2494,105.0562,105.2406,149631.0
2020-04-22 14:45:00,119.87,119.91,119.81,119.88,62817.0,105.2406,105.2757,105.1879,105.2494,62817.0
2020-04-22 14:50:00,119.88,119.91,119.82,119.85,75507.0,105.2494,105.2757,105.1967,105.223,75507.0
2020-04-22 14:55:00,119.84,119.9,119.83,119.89,38593.0,105.2142,105.2669,105.2055,105.2581,38593.0
2020-04-22 15:00:00,119.9,119.96,119.6,119.93,97490.0,105.2669,105.3196,105.0035,105.2933,97490.0
2020-04-22 15:05:00,119.93,119.95,119.89,119.95,52859.0,105.2933,105.3108,105.2581,105.3108,52859.0
2020-04-22 15:10:00,119.95,119.95,119.88,119.88,38835.0,105.3108,105.3108,105.2494,105.2494,38835.0
2020-04-22 15:15:00,119.9,119.95,119.85,119.95,43328.0,105.2669,105.3108,105.223,105.3108,43328.0
2020-04-22 15:20:00,119.94,119.95,119.86,119.89,48035.0,105.302,105.3108,105.2318,105.2581,48035.0
2020-04-22 15:25:00,119.89,119.96,119.89,119.9,58398.0,105.2581,105.3196,105.2581,105.2669,58398.0
2020-04-22 15:30:00,119.9,119.98,119.89,119.91,62602.0,105.2669,105.3372,105.2581,105.2757,62602.0
2020-04-22 15:35:00,119.93,120.18,119.9,120.02,2099209.0,105.2933,105.5127,105.2669,105.3723,2099209.0
2020-04-22 15:40:00,120.04,120.1,119.97,120.04,78099.0,105.3898,105.4425,105.3284,105.3898,78099.0
2020-04-22 15:45:00,120.04,120.08,119.78,119.89,123881.0,105.3898,105.425,105.1616,105.2581,123881.0
2020-04-22 15:50:00,119.9,120.19,119.89,120.07,219774.0,105.2669,105.5215,105.2581,105.4162,219774.0
2020-04-22 15:55:00,120.05,120.07,119.37,119.39,348450.0,105.3986,105.4162,104.8016,104.8192,348450.0
2020-04-23 09:30:00,118.65,119.0,118.52,118.79,378768.0,104.8593,105.1686,104.7444,104.983,378768.0
2020-04-23 09:35:00,118.8,119.15,118.78,119.08,232108.0,104.9919,105.3012,104.9742,105.2393,232108.0
2020-04-23 09:40:00,119.07,119.15,118.92,119.09,100534.0,105.2305,105.3012,105.0979,105.2482,100534.0
2020-04-23 09:45:00,119.08,119.12,118.85,118.93,86632.0,105.2393,105.2747,105.0361,105.1068,86632.0
2020-04-23 09:50:00,118.89,119.07,118.81,119.03,81581.0,105.0714,105.2305,105.0007,105.1951,81581.0
2020-04-23 09:55:00,119.03,119.07,118.92,119.03,175961.0,105.1951,105.2305,105.0979,105.1951,175961.0
2020-04-23 10:00:00,119.05,119.05,118.56,118.6,62267.0,105.2128,105.2128,104.7798,104.8151,62267.0
2020-04-23 10:05:00,118.6,118.62,118.16,118.22,62805.0,104.8151,104.8328,104.4263,104.4793,62805.0
2020-04-23 10:10:00,118.23,118.89,118.22,118.77,82434.0,104.4881,105.0714,104.4793,104.9654,82434.0
2020-04-23 10:15:00,118.75,119.01,118.74,118.85,51356.0,104.9477,105.1775,104.9389,105.0361,51356.0
2020-04-23 10:20:00,118.87,118.98,118.79,118.98,32756.0,105.0537,105.151,104.983,105.151,32756.0
2020-04-23 10:25:00,118.98,119.02,118.83,119.0,60221.0,105.151,105.1863,105.0184,105.1686,60221.0
2020-04-23 10:30:00,119.0,119.02,118.89,118.97,87951.0,105.1686,105.1863,105.0714,105.1421,87951.0
2020-04-23 10:35:00,118.98,119.07,118.94,119.0,62332.0,105.151,105.2305,105.1156,105.1686,62332.0
2020-04-23 10:40:00,119.01,119.11,119.0,119.1,117080.0,105.1775,105.2658,105.1686,105.257,117080.0
2020-04-23 10:45:00,119.1,119.15,119.03,119.04,366322.0,105.257,105.3012,105.1951,105.204,366322.0
2020-04-23 10:50:00,119.05,119.11,118.89,118.98,95928.0,105.2128,105.2658,105.0714,105.151,95928.0
2020-04-23 10:55:00,118.98,119.05,118.95,118.95,67481.0,105.151,105.2128,105.1244,105.1244,67481.0
2020-04-23 11:00:00,118.94,119.0,118.81,118.9,59340.0,105.1156,105.1686,105.0007,105.0803,59340.0
2020-04-23 11:05:00,118.89,118.95,118.8,118.87,34708.0,105.0714,105.1244,104.9919,105.0537,34708.0
2020-04-23 11:10:00,118.86,118.91,118.65,118.78,33566.0,105.0449,105.0891,104.8593,104.9742,33566.0
2020-04-23 11:15:00,118.8,118.83,118.61,118.73,30148.0,104.9919,105.0184,104.824,104.93,30148.0
2020-04-23 11:20:00,118.71,118.85,118.48,118.54,66113.0,104.9123,105.0361,104.7091,104.7621,66113.0
2020-04-23 11:25:00,118.53,118.97,118.51,118.93,36733.0,104.7533,105.1421,104.7356,105.1068,36733.0
2020-04-23 11:30:00,118.95,118.96,118.79,118.89,79578.0,105.1244,105.1333,104.983,105.0714,79578.0
2020-04-23 11:35:00,118.9,118.91,118.76,118.91,43057.0,105.0803,105.0891,104.9565,105.0891,43057.0
2020-04-23 11:40:00,118.91,118.95,118.78,118.8,60578.0,105.0891,105.1244,104.9742,104.9919,60578.0
2020-04-23 11:45:00,118.82,118.84,118.65,118.69,155982.0,105.0096,105.0272,104.8593,104.8947,155982.0
2020-04-23 11:50:00,118.69,118.73,118.38,118.47,79672.0,104.8947,104.93,104.6207,104.7002,79672.0
2020-04-23 11:55:00,118.47,118.6,118.46,118.5,44405.0,104.7002,104.8151,104.6914,104.7267,44405.0
2020-04-23 12:00:00,118.52,118.6,118.5,118.59,38822.0,104.7444,104.8151,104.7267,104.8063,38822.0
2020-04-23 12:05:00,118.56,118.72,118.45,118.71,72919.0,104.7798,104.9212,104.6826,104.9123,72919.0
2020-04-23 12:10:00,118.7,118.88,118.65,118.84,45252.0,104.9035,105.0626,104.8593,105.0272,45252.0
2020-04-23 12:15:00,118.83,119.07,118.79,119.07,41791.0,105.0184,105.2305,104.983,105.2305,41791.0
2020-04-23 12:20:00,119.06,119.07,118.93,119.04,25139.0,105.2217,105.2305,105.1068,105.204,25139.0
2020-04-23 12:25:00,119.04,119.09,119.01,119.07,26141.0,105.204,105.2482,105.1775,105.2305,26141.0
2020-04-23 12:30:00,119.08,119.1,118.96,119.05,198400.0,105.2393,105.257,105.1333,105.2128,198400.0
2020-04-23 12:35:00,119.05,119.08,118.95,119.04,20351.0,105.2128,105.2393,105.1244,105.204,20351.0
2020-04-23 12:40:00,119.05,119.06,118.17,118.27,42849.0,105.2128,105.2217,104.4351,104.5235,42849.0
2020-04-23 12:45:00,118.34,118.96,118.05,118.61,211809.0,104.5853,105.1333,104.3291,104.824,211809.0
2020-04-23 12:50:00,118.67,118.86,118.31,118.7,184643.0,104.877,105.0449,104.5588,104.9035,184643.0
2020-04-23 12:55:00,118.73,119.02,118.73,118.94,60652.0,104.93,105.1863,104.93,105.1156,60652.0
2020-04-23 13:00:00,118.96,119.1,118.91,119.04,36914.0,105.1333,105.257,105.0891,105.204,36914.0
2020-04-23 13:05:00,119.08,119.1,118.91,118.98,31069.0,105.2393,105.257,105.0891,105.151,31069.0
2020-04-23 13:10:00,118.97,119.15,118.92,119.14,56711.0,105.1421,105.3012,105.0979,105.2924,56711.0
2020-04-23 13:15:00,119.11,119.15,119.0,119.0,225172.0,105.2658,105.3012,105.1686,105.1686,225172.0
2020-04-23 13:20:00,119.0,119.04,118.63,118.65,51293.0,105.1686,105.204,104.8416,104.8593,51293.0
2020-04-23 13:25:00,118.6,118.76,118.5,118.74,75154.0,104.8151,104.9565,104.7267,104.9389,75154.0
2020-04-23 13:30:00,118.73,118.88,118.7,118.85,35894.0,104.93,105.0626,104.9035,105.0361,35894.0
2020-04-23 13:35:00,118.86,119.02,118.83,118.96,49742.0,105.0449,105.1863,105.0184,105.1333,49742.0
2020-04-23 13:40:00,118.98,118.99,118.74,118.99,76247.0,105.151,105.1598,104.9389,105.1598,76247.0
2020-04-23 13:45:00,118.98,119.15,118.94,119.12,177333.0,105.151,105.3012,105.1156,105.2747,177333.0
2020-04-23 13:50:00,119.13,119.19,119.1,119.13,80830.0,105.2835,105.3366,105.257,105.2835,80830.0
2020-04-23 13:55:00,119.14,119.15,118.94,119.15,216622.0,105.2924,105.3012,105.1156,105.3012,216622.0
2020-04-23 14:00:00,119.14,119.15,119.04,119.11,105731.0,105.2924,105.3012,105.204,105.2658,105731.0
2020-04-23 14:05:00,119.11,119.16,119.04,119.1,150225.0,105.2658,105.31,105.204,105.257,150225.0
2020-04-23 14:10:00,119.1,119.19,118.9,119.12,165428.0,105.257,105.3366,105.0803,105.2747,165428.0
2020-04-23 14:15:00,119.12,119.17,119.1,119.1,319929.0,105.2747,105.3189,105.257,105.257,319929.0
2020-04-23 14:20:00,119.11,119.14,119.01,119.13,154632.0,105.2658,105.2924,105.1775,105.2835,154632.0
2020-04-23 14:25:00,119.14,119.17,119.09,119.14,69943.0,105.2924,105.3189,105.2482,105.2924,69943.0
2020-04-23 14:30:00,119.12,119.17,119.12,119.13,78588.0,105.2747,105.3189,105.2747,105.2835,78588.0
2020-04-23 14:35:00,119.13,119.29,119.08,119.09,67991.0,105.2835,105.4249,105.2393,105.2482,67991.0
2020-04-23 14:40:00,119.09,119.26,119.09,119.22,38815.0,105.2482,105.3984,105.2482,105.3631,38815.0
2020-04-23 14:45:00,119.25,119.25,119.15,119.19,78829.0,105.3896,105.3896,105.3012,105.3366,78829.0
2020-04-23 14:50:00,119.22,119.25,119.15,119.25,95307.0,105.3631,105.3896,105.3012,105.3896,95307.0
2020-04-23 14:55:00,119.25,119.26,119.2,119.21,83382.0,105.3896,105.3984,105.3454,105.3542,83382.0
2020-04-23 15:00:00,119.21,119.25,119.09,119.2,70418.0,105.3542,105.3896,105.2482,105.3454,70418.0
2020-04-23 15:05:00,119.2,119.25,119.14,119.22,62910.0,105.3454,105.3896,105.2924,105.3631,62910.0
2020-04-23 15:10:00,119.21,119.22,118.93,118.94,329906.0,105.3542,105.3631,105.1068,105.1156,329906.0
2020-04-23 15:15:00,118.94,119.01,118.78,119.0,115954.0,105.1156,105.1775,104.9742,105.1686,115954.0
2020-04-23 15:20:00,119.0,119.11,118.98,119.11,172114.0,105.1686,105.2658,105.151,105.2658,172114.0
2020-04-23 15:25:00,119.11,119.22,119.02,119.2,371974.0,105.2658,105.3631,105.1863,105.3454,371974.0
2020-04-23 15:30:00,119.18,119.25,119.08,119.08,443327.0,105.3277,105.3896,105.2393,105.2393,443327.0
2020-04-23 15:35:00,119.11,119.23,119.09,119.2,342033.0,105.2658,105.3719,105.2482,105.3454,342033.0
2020-04-23 15:40:00,119.21,119.23,119.19,119.21,2148032.0,105.3542,105.3719,105.3366,105.3542,2148032.0
2020-04-23 15:45:00,119.21,119.45,119.21,119.43,83003.0,105.3542,105.5663,105.3542,105.5487,83003.0
2020-04-23 15:50:00,119.42,119.44,118.95,119.2,341480.0,105.5398,105.5575,105.1244,105.3454,341480.0
2020-04-23 15:55:00,119.17,119.67,119.15,119.4,1018274.0,105.3189,105.7608,105.3012,105.5221,1018274.0
2020-04-24 09:30:00,119.08,119.72,119.08,119.7,344316.0,105.2393,105.8049,105.2393,105.7873,344316.0
2020-04-24 09:35:00,119.7,119.76,119.63,119.74,113924.0,105.7873,105.8403,105.7254,105.8226,113924.0
2020-04-24 09:40:00,119.73,119.76,119.7,119.7,100015.0,105.8138,105.8403,105.7873,105.7873,100015.0
2020-04-24 09:45:00,119.7,119.75,119.51,119.65,77868.0,105.7873,105.8315,105.6194,105.7431,77868.0
2020-04-24 09:50:00,119.65,119.73,119.52,119.54,131062.0,105.7431,105.8138,105.6282,105.6459,131062.0
2020-04-24 09:55:00,119.52,119.52,119.15,119.25,52416.0,105.6282,105.6282,105.3012,105.3896,52416.0
2020-04-24 10:00:00,119.25,119.3,118.86,118.95,60433.0,105.3896,105.4338,105.0449,105.1244,60433.0
2020-04-24 10:05:00,118.96,119.14,118.9,119.09,73605.0,105.1333,105.2924,105.0803,105.2482,73605.0
2020-04-24 10:10:00,119.08,119.39,119.07,119.28,42495.0,105.2393,105.5133,105.2305,105.4161,42495.0
2020-04-24 10:15:00,119.25,119.38,119.2,119.3,58883.0,105.3896,105.5045,105.3454,105.4338,58883.0
2020-04-24 10:20:00,119.3,119.34,119.04,119.12,32644.0,105.4338,105.4691,105.204,105.2747,32644.0
2020-04-24 10:25:00,119.08,119.14,119.0,119.1,31204.0,105.2393,105.2924,105.1686,105.257,31204.0
2020-04-24 10:30:00,119.12,119.43,119.05,119.29,41402.0,105.2747,105.5487,105.2128,105.4249,41402.0
2020-04-24 10:35:00,119.3,119.4,119.27,119.32,31476.0,105.4338,105.5221,105.4073,105.4514,31476.0
2020-04-24 10:40:00,119.34,119.37,118.94,119.03,33554.0,105.4691,105.4956,105.1156,105.1951,33554.0
2020-04-24 10:45:00,119.03,119.17,118.99,119.11,49108.0,105.1951,105.3189,105.1598,105.2658,49108.0
2020-04-24 10:50:00,119.1,119.15,118.73,118.76,163906.0,105.257,105.3012,104.93,104.9565,163906.0
2020-04-24 10:55:00,118.76,119.08,118.74,119.01,305277.0,104.9565,105.2393,104.9389,105.1775,305277.0
2020-04-24 11:00:00,119.01,119.07,118.89,119.03,79511.0,105.1775,105.2305,105.0714,105.1951,79511.0
2020-04-24 11:05:00,119.02,119.14,118.95,119.01,133596.0,105.1863,105.2924,105.1244,105.1775,133596.0
2020-04-24 11:10:00,119.0,119.01,118.82,118.92,34329.0,105.1686,105.1775,105.0096,105.0979,34329.0
2020-04-24 11:15:00,118.91,119.0,118.89,118.97,19716.0,105.0891,105.1686,105.0714,105.1421,19716.0
2020-04-24 11:20:00,118.97,118.98,118.86,118.86,43107.0,105.1421,105.151,105.0449,105.0449,43107.0
2020-04-24 11:25:00,118.86,119.08,118.69,118.7,340613.0,105.0449,105.2393,104.8947,104.9035,340613.0
2020-04-24 11:30:00,118.71,118.83,118.62,118.77,43797.0,104.9123,105.0184,104.8328,104.9654,43797.0
2020-04-24 11:35:00,118.8,119.01,118.79,118.91,188224.0,104.9919,105.1775,104.983,105.0891,188224.0
2020-04-24 11:40:00,118.9,118.94,118.72,118.78,17030.0,105.0803,105.1156,104.9212,104.9742,17030.0
2020-04-24 11:45:00,118.81,118.94,118.75,118.94,15848.0,105.0007,105.1156,104.9477,105.1156,15848.0
2020-04-24 11:50:00,118.96,118.96,118.77,118.84,14775.0,105.1333,105.1333,104.9654,105.0272,14775.0
2020-04-24 11:55:00,118.83,118.83,118.75,118.79,10477.0,105.0184,105.0184,104.9477,104.983,10477.0
2020-04-24 12:00:00,118.78,118.86,118.71,118.84,17953.0,104.9742,105.0449,104.9123,105.0272,17953.0
2020-04-24 12:05:00,118.84,118.85,118.8,118.85,57757.0,105.0272,105.0361,104.9919,105.0361,57757.0
2020-04-24 12:10:00,118.85,118.91,118.71,118.78,29797.0,105.0361,105.0891,104.9123,104.9742,29797.0
2020-04-24 12:15:00,118.75,118.85,118.67,118.83,16825.0,104.9477,105.0361,104.877,105.0184,16825.0
2020-04-24 12:20:00,118.82,118.92,118.75,118.83,30850.0,105.0096,105.0979,104.9477,105.0184,30850.0
2020-04-24 12:25:00,118.81,118.91,118.77,118.91,15913.0,105.0007,105.0891,104.9654,105.0891,15913.0
2020-04-24 12:30:00,118.91,118.96,118.82,118.82,17041.0,105.0891,105.1333,105.0096,105.0096,17041.0
2020-04-24 12:35:00,118.82,118.91,118.79,118.9,23144.0,105.0096,105.0891,104.983,105.0803,23144.0
2020-04-24 12:40:00,118.89,119.0,118.88,118.96,42381.0,105.0714,105.1686,105.0626,105.1333,42381.0
2020-04-24 12:45:00,118.96,119.15,118.96,119.13,26205.0,105.1333,105.3012,105.1333,105.2835,26205.0
2020-04-24 12:50:00,119.14,119.19,118.92,118.92,20577.0,105.2924,105.3366,105.0979,105.0979,20577.0
2020-04-24 12:55:00,118.93,118.97,118.9,118.95,24069.0,105.1068,105.1421,105.0803,105.1244,24069.0
2020-04-24 13:00:00,118.95,118.95,118.85,118.93,19360.0,105.1244,105.1244,105.0361,105.1068,19360.0
2020-04-24 13:05:00,118.94,118.97,118.92,118.93,17637.0,105.1156,105.1421,105.0979,105.1068,17637.0
2020-04-24 13:10:00,118.93,118.96,118.82,118.95,16665.0,105.1068,105.1333,105.0096,105.1244,16665.0
2020-04-24 13:15:00,118.96,118.97,118.83,118.87,16342.0,105.1333,105.1421,105.0184,105.0537,16342.0
2020-04-24 13:20:00,118.87,118.88,118.76,118.77,13309.0,105.0537,105.0626,104.9565,104.9654,13309.0
2020-04-24 13:25:00,118.79,118.87,118.76,118.87,12035.0,104.983,105.0537,104.9565,105.0537,12035.0
2020-04-24 13:30:00,118.88,118.88,118.72,118.84,20021.0,105.0626,105.0626,104.9212,105.0272,20021.0
2020-04-24 13:35:00,118.82,119.04,118.76,118.97,240379.0,105.0096,105.204,104.9565,105.1421,240379.0
2020-04-24 13:40:00,118.96,119.05,118.94,119.04,43493.0,105.1333,105.2128,105.1156,105.204,43493.0
2020-04-24 13:45:00,119.04,119.17,119.0,119.09,26152.0,105.204,105.3189,105.1686,105.2482,26152.0
2020-04-24 13:50:00,119.06,119.19,119.0,119.14,18098.0,105.2217,105.3366,105.1686,105.2924,18098.0
2020-04-24 13:55:00,119.13,119.27,119.09,119.25,63314.0,105.2835,105.4073,105.2482,105.3896,63314.0
2020-04-24 14:00:00,119.24,119.26,119.17,119.24,43820.0,105.3807,105.3984,105.3189,105.3807,43820.0
2020-04-24 14:05:00,119.25,119.28,119.2,119.22,76032.0,105.3896,105.4161,105.3454,105.3631,76032.0
2020-04-24 14:10:00,119.24,119.25,119.17,119.23,31665.0,105.3807,105.3896,105.3189,105.3719,31665.0
2020-04-24 14:15:00,119.22,119.25,119.03,119.09,235388.0,105.3631,105.3896,105.1951,105.2482,235388.0
2020-04-24 14:20:00,119.1,119.12,118.93,118.96,46735.0,105.257,105.2747,105.1068,105.1333,46735.0
2020-04-24 14:25:00,118.97,119.02,118.9,118.95,25374.0,105.1421,105.1863,105.0803,105.1244,25374.0
2020-04-24 14:30:00,118.95,118.98,118.91,118.97,25984.0,105.1244,105.151,105.0891,105.1421,25984.0
2020-04-24 14:35:00,118.95,119.14,118.94,119.1,56994.0,105.1244,105.2924,105.1156,105.257,56994.0
2020-04-24 14:40:00,119.09,119.11,118.91,118.93,41260.0,105.2482,105.2658,105.0891,105.1068,41260.0
2020-04-24 14:45:00,118.94,119.11,118.9,118.97,31146.0,105.1156,105.2658,105.0803,105.1421,31146.0
2020-04-24 14:50:00,118.99,119.03,118.85,119.03,169700.0,105.1598,105.1951,105.0361,105.1951,169700.0
2020-04-24 14:55:00,119.02,119.1,119.0,119.04,58840.0,105.1863,105.257,105.1686,105.204,58840.0
2020-04-24 15:00:00,119.01,119.04,118.83,118.87,30070.0,105.1775,105.204,105.0184,105.0537,30070.0
2020-04-24 15:05:00,118.87,118.91,118.8,118.9,72867.0,105.0537,105.0891,104.9919,105.0803,72867.0
2020-04-24 15:10:00,118.89,118.99,118.81,118.91,83292.0,105.0714,105.1598,105.0007,105.0891,83292.0
2020-04-24 15:15:00,118.92,119.0,118.88,118.97,92243.0,105.0979,105.1686,105.0626,105.1421,92243.0
2020-04-24 15:20:00,118.98,119.15,118.97,119.15,159958.0,105.151,105.3012,105.1421,105.3012,159958.0
2020-04-24 15:25:00,119.14,119.2,119.09,119.17,144231.0,105.2924,105.3454,105.2482,105.3189,144231.0
2020-04-24 15:30:00,119.18,119.2,119.08,119.18,56648.0,105.3277,105.3454,105.2393,105.3277,56648.0
2020-04-24 15:35:00,119.16,119.24,119.12,119.21,168113.0,105.31,105.3807,105.2747,105.3542,168113.0
2020-04-24 15:40:00,119.2,119.24,119.16,119.17,122207.0,105.3454,105.3807,105.31,105.3189,122207.0
2020-04-24 15:45:00,119.17,119.34,119.13,119.34,3668009.0,105.3189,105.4691,105.2835,105.4691,3668009.0
2020-04-24 15:50:00,119.34,119.34,118.93,118.97,238773.0,105.4691,105.4691,105.1068,105.1421,238773.0
2020-04-24 15:55:00,118.97,119.03,118.7,118.7,451177.0,105.1421,105.1951,104.9035,104.9035,451177.0
2020-04-27 09:30:00,119.19,119.19,118.42,118.42,329719.0,105.3366,105.3366,104.656,104.656,329719.0
2020-04-27 09:35:00,118.44,118.53,118.34,118.41,81065.0,104.6737,104.7533,104.5853,104.6472,81065.0
2020-04-27 09:40:00,118.4,118.4,118.16,118.27,132295.0,104.6384,104.6384,104.4263,104.5235,132295.0
2020-04-27 09:45:00,118.26,118.83,118.26,118.64,77508.0,104.5146,105.0184,104.5146,104.8505,77508.0
2020-04-27 09:50:00,118.64,118.64,118.23,118.23,68561.0,104.8505,104.8505,104.4881,104.4881,68561.0
2020-04-27 09:55:00,118.23,118.33,117.91,118.07,129235.0,104.4881,104.5765,104.2053,104.3467,129235.0
2020-04-27 10:00:00,118.06,118.09,117.78,117.78,121973.0,104.3379,104.3644,104.0904,104.0904,121973.0
2020-04-27 10:05:00,117.79,117.81,117.44,117.67,106504.0,104.0993,104.1169,103.79,103.9932,106504.0
2020-04-27 10:10:00,117.67,117.98,117.65,117.93,94953.0,103.9932,104.2672,103.9755,104.223,94953.0
2020-04-27 10:15:00,117.94,117.98,117.6,117.7,85664.0,104.2318,104.2672,103.9314,104.0197,85664.0
2020-04-27 10:20:00,117.7,117.96,117.69,117.89,58594.0,104.0197,104.2495,104.0109,104.1876,58594.0
2020-04-27 10:25:00,117.88,117.92,117.71,117.76,68134.0,104.1788,104.2142,104.0286,104.0728,68134.0
2020-04-27 10:30:00,117.76,117.81,117.45,117.48,96336.0,104.0728,104.1169,103.7988,103.8253,96336.0
2020-04-27 10:35:00,117.48,117.55,117.29,117.31,130764.0,103.8253,103.8872,103.6574,103.6751,130764.0
2020-04-27 10:40:00,117.3,117.35,116.9,116.92,239347.0,103.6662,103.7104,103.3127,103.3304,239347.0
2020-04-27 10:45:00,116.92,117.55,116.9,117.44,143875.0,103.3304,103.8872,103.3127,103.79,143875.0
2020-04-27 10:50:00,117.43,117.75,117.26,117.69,135276.0,103.7811,104.0639,103.6309,104.0109,135276.0
2020-04-27 10:55:00,117.7,117.8,117.52,117.59,95815.0,104.0197,104.1081,103.8607,103.9225,95815.0
2020-04-27 11:00:00,117.58,117.75,117.52,117.71,77416.0,103.9137,104.0639,103.8607,104.0286,77416.0
2020-04-27 11:05:00,117.74,117.97,117.72,117.97,66283.0,104.0551,104.2584,104.0374,104.2584,66283.0
2020-04-27 11:10:00,117.96,118.16,117.91,118.1,88904.0,104.2495,104.4263,104.2053,104.3732,88904.0
2020-04-27 11:15:00,118.09,118.13,117.94,118.06,58838.0,104.3644,104.3998,104.2318,104.3379,58838.0
2020-04-27 11:20:00,118.08,118.26,118.06,118.2,45167.0,104.3556,104.5146,104.3379,104.4616,45167.0
2020-04-27 11:25:00,118.21,118.23,118.07,118.09,44914.0,104.4705,104.4881,104.3467,104.3644,44914.0
2020-04-27 11:30:00,118.09,118.3,118.03,118.27,97147.0,104.3644,104.55,104.3114,104.5235,97147.0
2020-04-27 11:35:00,118.27,118.4,118.26,118.34,36046.0,104.5235,104.6384,104.5146,104.5853,36046.0
2020-04-27 11:40:00,118.33,118.48,118.27,118.46,33951.0,104.5765,104.7091,104.5235,104.6914,33951.0
2020-04-27 11:45:00,118.46,118.5,118.41,118.47,57788.0,104.6914,104.7267,104.6472,104.7002,57788.0
2020-04-27 11:50:00,118.45,118.59,118.23,118.28,82625.0,104.6826,104.8063,104.4881,104.5323,82625.0
2020-04-27 11:55:00,118.28,118.37,118.25,118.32,46041.0,104.5323,104.6119,104.5058,104.5677,46041.0
2020-04-27 12:00:00,118.32,118.39,118.14,118.36,76441.0,104.5677,104.6295,104.4086,104.603,76441.0
2020-04-27 12:05:00,118.35,118.46,118.35,118.41,46138.0,104.5942,104.6914,104.5942,104.6472,46138.0
2020-04-27 12:10:00,118.4,118.43,118.25,118.28,55292.0,104.6384,104.6649,104.5058,104.5323,55292.0
2020-04-27 12:15:00,118.28,118.37,118.28,118.36,37319.0,104.5323,104.6119,104.5323,104.603,37319.0
2020-04-27 12:20:00,118.36,118.4,118.25,118.27,51071.0,104.603,104.6384,104.5058,104.5235,51071.0
2020-04-27 12:25:00,118.26,118.36,118.22,118.34,37222.0,104.5146,104.603,104.4793,104.5853,37222.0
2020-04-27 12:30:00,118.36,118.42,118.31,118.39,25216.0,104.603,104.656,104.5588,104.6295,25216.0
2020-04-27 12:35:00,118.38,118.54,118.29,118.33,50040.0,104.6207,104.7621,104.5412,104.5765,50040.0
2020-04-27 12:40:00,118.31,118.31,118.13,118.14,35416.0,104.5588,104.5588,104.3998,104.4086,35416.0
2020-04-27 12:45:00,118.14,118.16,118.01,118.03,31282.0,104.4086,104.4263,104.2937,104.3114,31282.0
2020-04-27 12:50:00,118.03,118.06,117.97,118.04,76865.0,104.3114,104.3379,104.2584,104.3202,76865.0
2020-04-27 12:55:00,118.05,118.14,117.97,118.0,32533.0,104.3291,104.4086,104.2584,104.2849,32533.0
2020-04-27 13:00:00,118.0,118.07,117.9,118.07,38337.0,104.2849,104.3467,104.1965,104.3467,38337.0
2020-04-27 13:05:00,118.05,118.07,117.99,117.99,62579.0,104.3291,104.3467,104.276,104.276,62579.0
2020-04-27 13:10:00,118.0,118.11,117.97,118.05,101440.0,104.2849,104.3821,104.2584,104.3291,101440.0
2020-04-27 13:15:00,118.04,118.14,118.0,118.05,29283.0,104.3202,104.4086,104.2849,104.3291,29283.0
2020-04-27 13:20:00,118.06,118.11,118.0,118.07,41201.0,104.3379,104.3821,104.2849,104.3467,41201.0
2020-04-27 13:25:00,118.09,118.15,118.05,118.13,30176.0,104.3644,104.4174,104.3291,104.3998,30176.0
2020-04-27 13:30:00,118.12,118.21,118.1,118.16,35597.0,104.3909,104.4705,104.3732,104.4263,35597.0
2020-04-27 13:35:00,118.14,118.27,118.12,118.25,65210.0,104.4086,104.5235,104.3909,104.5058,65210.0
2020-04-27 13:40:00,118.24,118.25,118.19,118.21,29127.0,104.497,104.5058,104.4528,104.4705,29127.0
2020-04-27 13:45:00,118.22,118.26,118.06,118.11,150636.0,104.4793,104.5146,104.3379,104.3821,150636.0
2020-04-27 13:50:00,118.1,118.18,118.09,118.12,37938.0,104.3732,104.4439,104.3644,104.3909,37938.0
2020-04-27 13:55:00,118.1,118.21,118.1,118.13,48238.0,104.3732,104.4705,104.3732,104.3998,48238.0
2020-04-27 14:00:00,118.15,118.23,118.12,118.23,51103.0,104.4174,104.4881,104.3909,104.4881,51103.0
2020-04-27 14:05:00,118.21,118.35,118.21,118.27,39559.0,104.4705,104.5942,104.4705,104.5235,39559.0
2020-04-27 14:10:00,118.29,118.35,118.21,118.34,28456.0,104.5412,104.5942,104.4705,104.5853,28456.0
2020-04-27 14:15:00,118.35,118.39,118.3,118.34,35870.0,104.5942,104.6295,104.55,104.5853,35870.0
2020-04-27 14:20:00,118.34,118.38,118.25,118.25,26129.0,104.5853,104.6207,104.5058,104.5058,26129.0
2020-04-27 14:25:00,118.26,118.27,118.08,118.23,44979.0,104.5146,104.5235,104.3556,104.4881,44979.0
2020-04-27 14:30:00,118.23,118.35,118.22,118.26,45136.0,104.4881,104.5942,104.4793,104.5146,45136.0
2020-04-27 14:35:00,118.28,118.34,118.28,118.29,19956.0,104.5323,104.5853,104.5323,104.5412,19956.0
2020-04-27 14:40:00,118.3,118.37,118.18,118.24,56502.0,104.55,104.6119,104.4439,104.497,56502.0
2020-04-27 14:45:00,118.22,118.37,118.22,118.31,39621.0,104.4793,104.6119,104.4793,104.5588,39621.0
2020-04-27 14:50:00,118.31,118.32,118.13,118.17,61887.0,104.5588,104.5677,104.3998,104.4351,61887.0
2020-04-27 14:55:00,118.18,118.18,118.0,118.04,44388.0,104.4439,104.4439,104.2849,104.3202,44388.0
2020-04-27 15:00:00,118.04,118.09,117.99,118.0,57206.0,104.3202,104.3644,104.276,104.2849,57206.0
2020-04-27 15:05:00,118.0,118.02,117.91,117.95,72083.0,104.2849,104.3025,104.2053,104.2407,72083.0
2020-04-27 15:10:00,117.95,118.01,117.89,117.97,163084.0,104.2407,104.2937,104.1876,104.2584,163084.0
2020-04-27 15:15:00,117.96,117.99,117.82,117.91,145097.0,104.2495,104.276,104.1258,104.2053,145097.0
2020-04-27 15:20:00,117.92,118.1,117.91,118.06,64804.0,104.2142,104.3732,104.2053,104.3379,64804.0
2020-04-27 15:25:00,118.06,118.07,117.96,118.06,61693.0,104.3379,104.3467,104.2495,104.3379,61693.0
2020-04-27 15:30:00,118.05,118.15,118.04,118.06,69633.0,104.3291,104.4174,104.3202,104.3379,69633.0
2020-04-27 15:35:00,118.07,118.23,118.06,118.18,129148.0,104.3467,104.4881,104.3379,104.4439,129148.0
2020-04-27 15:40:00,118.18,118.27,118.07,118.19,278958.0,104.4439,104.5235,104.3467,104.4528,278958.0
2020-04-27 15:45:00,118.19,118.33,118.13,118.2,183684.0,104.4528,104.5765,104.3998,104.4616,183684.0
2020-04-27 15:50:00,118.21,118.24,117.91,117.94,139985.0,104.4705,104.497,104.2053,104.2318,139985.0
2020-04-27 15:55:00,117.94,117.94,117.35,117.4,491513.0,104.2318,104.2318,103.7104,103.7546,491513.0
2020-04-28 09:30:00,117.1,117.33,116.48,116.54,574526.0,103.4895,103.6927,102.9415,102.9946,574526.0
2020-04-28 09:35:00,116.56,116.82,116.26,116.78,197624.0,103.0122,103.242,102.7471,103.2067,197624.0
2020-04-28 09:40:00,116.78,116.84,116.48,116.76,254816.0,103.2067,103.2597,102.9415,103.189,254816.0
2020-04-28 09:45:00,116.75,117.18,116.7,116.91,144440.0,103.1802,103.5602,103.136,103.3216,144440.0
2020-04-28 09:50:00,116.9,117.38,116.88,117.17,117434.0,103.3127,103.7369,103.295,103.5513,117434.0
2020-04-28 09:55:00,117.17,117.19,116.81,116.84,105807.0,103.5513,103.569,103.2332,103.2597,105807.0
2020-04-28 10:00:00,116.81,117.04,116.61,116.94,141101.0,103.2332,103.4364,103.0564,103.3481,141101.0
2020-04-28 10:05:00,116.97,117.0,116.77,116.87,84431.0,103.3746,103.4011,103.1978,103.2862,84431.0
2020-04-28 10:10:00,116.89,117.18,116.83,117.12,69484.0,103.3039,103.5602,103.2509,103.5071,69484.0
2020-04-28 10:15:00,117.13,117.54,117.12,117.41,93287.0,103.516,103.8783,103.5071,103.7634,93287.0
2020-04-28 10:20:00,117.42,117.43,116.92,117.24,128637.0,103.7723,103.7811,103.3304,103.6132,128637.0
2020-04-28 10:25:00,117.24,117.4,117.2,117.37,70815.0,103.6132,103.7546,103.5778,103.7281,70815.0
2020-04-28 10:30:00,117.37,117.39,117.07,117.12,68326.0,103.7281,103.7458,103.463,103.5071,68326.0
2020-04-28 10:35:00,117.13,117.34,117.13,117.25,52635.0,103.516,103.7016,103.516,103.622,52635.0
2020-04-28 10:40:00,117.26,117.47,117.22,117.39,73135.0,103.6309,103.8165,103.5955,103.7458,73135.0
2020-04-28 10:45:00,117.38,117.4,117.1,117.22,113780.0,103.7369,103.7546,103.4895,103.5955,113780.0
2020-04-28 10:50:00,117.2,117.46,117.18,117.24,89535.0,103.5778,103.8076,103.5602,103.6132,89535.0
2020-04-28 10:55:00,117.23,117.25,116.8,116.8,51071.0,103.6044,103.622,103.2243,103.2243,51071.0
2020-04-28 11:00:00,116.8,117.15,116.71,117.05,51577.0,103.2243,103.5337,103.1448,103.4453,51577.0
2020-04-28 11:05:00,117.08,117.3,117.06,117.12,42751.0,103.4718,103.6662,103.4541,103.5071,42751.0
2020-04-28 11:10:00,117.13,117.34,117.02,117.3,59419.0,103.516,103.7016,103.4188,103.6662,59419.0
2020-04-28 11:15:00,117.28,117.31,117.04,117.04,58803.0,103.6485,103.6751,103.4364,103.4364,58803.0
2020-04-28 11:20:00,117.04,117.38,117.01,117.36,83474.0,103.4364,103.7369,103.4099,103.7193,83474.0
2020-04-28 11:25:00,117.37,117.59,117.26,117.56,47203.0,103.7281,103.9225,103.6309,103.896,47203.0
2020-04-28 11:30:00,117.57,117.58,117.42,117.5,57329.0,103.9048,103.9137,103.7723,103.843,57329.0
2020-04-28 11:35:00,117.5,117.67,117.37,117.48,56740.0,103.843,103.9932,103.7281,103.8253,56740.0
2020-04-28 11:40:00,117.49,117.51,117.09,117.1,61154.0,103.8341,103.8518,103.4806,103.4895,61154.0
2020-04-28 11:45:00,117.1,117.2,117.05,117.07,63460.0,103.4895,103.5778,103.4453,103.463,63460.0
2020-04-28 11:50:00,117.06,117.07,116.81,116.97,63696.0,103.4541,103.463,103.2332,103.3746,63696.0
2020-04-28 11:55:00,116.96,117.0,116.79,116.84,52090.0,103.3657,103.4011,103.2155,103.2597,52090.0
2020-04-28 12:00:00,116.85,116.89,116.41,116.45,76403.0,103.2685,103.3039,102.8797,102.915,76403.0
2020-04-28 12:05:00,116.45,116.5,116.37,116.45,125536.0,102.915,102.9592,102.8443,102.915,125536.0
2020-04-28 12:10:00,116.44,116.65,116.4,116.56,142927.0,102.9062,103.0918,102.8708,103.0122,142927.0
2020-04-28 12:15:00,116.56,116.56,116.28,116.38,52282.0,103.0122,103.0122,102.7648,102.8532,52282.0
2020-04-28 12:20:00,116.37,116.5,116.27,116.31,41734.0,102.8443,102.9592,102.7559,102.7913,41734.0
2020-04-28 12:25:00,116.33,116.35,116.21,116.26,55985.0,102.809,102.8266,102.7029,102.7471,55985.0
2020-04-28 12:30:00,116.25,116.39,116.17,116.37,60425.0,102.7383,102.862,102.6676,102.8443,60425.0
2020-04-28 12:35:00,116.36,116.44,116.28,116.35,79455.0,102.8355,102.9062,102.7648,102.8266,79455.0
2020-04-28 12:40:00,116.37,116.65,116.34,116.63,33253.0,102.8443,103.0918,102.8178,103.0741,33253.0
2020-04-28 12:45:00,116.65,116.81,116.54,116.76,42877.0,103.0918,103.2332,102.9946,103.189,42877.0
2020-04-28 12:50:00,116.77,116.92,116.74,116.79,57227.0,103.1978,103.3304,103.1713,103.2155,57227.0
2020-04-28 12:55:00,116.8,116.94,116.79,116.83,56643.0,103.2243,103.3481,103.2155,103.2509,56643.0
2020-04-28 13:00:00,116.84,116.99,116.83,116.98,34989.0,103.2597,103.3923,103.2509,103.3834,34989.0
2020-04-28 13:05:00,116.99,117.08,116.87,116.92,82920.0,103.3923,103.4718,103.2862,103.3304,82920.0
2020-04-28 13:10:00,116.92,117.04,116.89,116.92,40940.0,103.3304,103.4364,103.3039,103.3304,40940.0
2020-04-28 13:15:00,116.9,116.94,116.81,116.89,38706.0,103.3127,103.3481,103.2332,103.3039,38706.0
2020-04-28 13:20:00,116.9,116.97,116.84,116.88,36058.0,103.3127,103.3746,103.2597,103.295,36058.0
2020-04-28 13:25:00,116.87,116.91,116.76,116.86,24829.0,103.2862,103.3216,103.189,103.2774,24829.0
2020-04-28 13:30:00,116.84,116.88,116.73,116.75,32648.0,103.2597,103.295,103.1625,103.1802,32648.0
2020-04-28 13:35:00,116.74,116.85,116.7,116.82,42550.0,103.1713,103.2685,103.136,103.242,42550.0
2020-04-28 13:40:00,116.8,117.06,116.79,117.06,42656.0,103.2243,103.4541,103.2155,103.4541,42656.0
2020-04-28 13:45:00,117.06,117.19,117.04,117.11,31631.0,103.4541,103.569,103.4364,103.4983,31631.0
2020-04-28 13:50:00,117.1,117.13,117.0,117.01,27821.0,103.4895,103.516,103.4011,103.4099,27821.0
2020-04-28 13:55:00,117.02,117.12,117.0,117.05,32289.0,103.4188,103.5071,103.4011,103.4453,32289.0
2020-04-28 14:00:00,117.08,117.37,117.06,117.35,27930.0,103.4718,103.7281,103.4541,103.7104,27930.0
2020-04-28 14:05:00,117.34,117.36,117.12,117.33,47844.0,103.7016,103.7193,103.5071,103.6927,47844.0
2020-04-28 14:10:00,117.32,117.34,117.24,117.33,21887.0,103.6839,103.7016,103.6132,103.6927,21887.0
2020-04-28 14:15:00,117.33,117.35,117.2,117.23,34721.0,103.6927,103.7104,103.5778,103.6044,34721.0
2020-04-28 14:20:00,117.23,117.33,117.12,117.29,35726.0,103.6044,103.6927,103.5071,103.6574,35726.0
2020-04-28 14:25:00,117.29,117.52,117.28,117.49,49692.0,103.6574,103.8607,103.6485,103.8341,49692.0
2020-04-28 14:30:00,117.48,117.65,117.47,117.59,48815.0,103.8253,103.9755,103.8165,103.9225,48815.0
2020-04-28 14:35:00,117.58,117.71,117.51,117.65,52688.0,103.9137,104.0286,103.8518,103.9755,52688.0
2020-04-28 14:40:00,117.66,117.73,117.52,117.53,28977.0,103.9844,104.0462,103.8607,103.8695,28977.0
2020-04-28 14:45:00,117.54,117.62,117.51,117.59,31972.0,103.8783,103.949,103.8518,103.9225,31972.0
2020-04-28 14:50:00,117.6,117.68,117.45,117.47,32464.0,103.9314,104.0021,103.7988,103.8165,32464.0
2020-04-28 14:55:00,117.48,117.56,117.37,117.39,47492.0,103.8253,103.896,103.7281,103.7458,47492.0
2020-04-28 15:00:00,117.4,117.66,117.37,117.57,41006.0,103.7546,103.9844,103.7281,103.9048,41006.0
2020-04-28 15:05:00,117.57,117.68,117.56,117.64,20295.0,103.9048,104.0021,103.896,103.9667,20295.0
2020-04-28 15:10:00,117.63,117.68,117.46,117.47,32068.0,103.9579,104.0021,103.8076,103.8165,32068.0
2020-04-28 15:15:00,117.46,117.66,117.44,117.62,38364.0,103.8076,103.9844,103.79,103.949,38364.0
2020-04-28 15:20:00,117.62,117.91,117.42,117.56,69342.0,103.949,104.2053,103.7723,103.896,69342.0
2020-04-28 15:25:00,117.56,117.7,117.52,117.64,38927.0,103.896,104.0197,103.8607,103.9667,38927.0
2020-04-28 15:30:00,117.61,117.82,117.56,117.63,77505.0,103.9402,104.1258,103.896,103.9579,77505.0
2020-04-28 15:35:00,117.62,117.71,117.52,117.65,52326.0,103.949,104.0286,103.8607,103.9755,52326.0
2020-04-28 15:40:00,117.65,117.7,117.58,117.58,72405.0,103.9755,104.0197,103.9137,103.9137,72405.0
2020-04-28 15:45:00,117.58,117.6,117.18,117.18,85031.0,103.9137,103.9314,103.5602,103.5602,85031.0
2020-04-28 15:50:00,117.19,117.23,116.77,116.81,159328.0,103.569,103.6044,103.1978,103.2332,159328.0
2020-04-28 15:55:00,116.81,117.0,116.72,116.89,549290.0,103.2332,103.4011,103.1536,103.3039,549290.0
2020-04-29 09:30:00,117.52,117.52,116.46,116.59,231535.0,103.8607,103.8607,102.9239,103.0387,231535.0
2020-04-29 09:35:00,116.53,116.82,116.21,116.8,92628.0,102.9857,103.242,102.7029,103.2243,92628.0
2020-04-29 09:40:00,116.8,116.86,115.89,115.9,152396.0,103.2243,103.2774,102.4201,102.4289,152396.0
2020-04-29 09:45:00,115.92,115.96,115.56,115.68,152644.0,102.4466,102.482,102.1285,102.2345,152644.0
2020-04-29 09:50:00,115.69,115.99,115.66,115.73,147336.0,102.2434,102.5085,102.2168,102.2787,147336.0
2020-04-29 09:55:00,115.74,115.77,115.37,115.62,100647.0,102.2875,102.3141,101.9605,102.1815,100647.0
2020-04-29 10:00:00,115.59,115.75,115.07,115.27,201735.0,102.155,102.2964,101.6954,101.8722,201735.0
2020-04-29 10:05:00,115.26,115.51,115.25,115.36,109659.0,101.8633,102.0843,101.8545,101.9517,109659.0
2020-04-29 10:10:00,115.37,115.98,115.36,115.88,109015.0,101.9605,102.4996,101.9517,102.4113,109015.0
2020-04-29 10:15:00,115.9,116.2,115.85,116.11,135186.0,102.4289,102.6941,102.3848,102.6145,135186.0
2020-04-29 10:20:00,116.12,116.14,115.93,116.02,72893.0,102.6234,102.6411,102.4555,102.535,72893.0
2020-04-29 10:25:00,116.02,116.41,115.96,116.21,132192.0,102.535,102.8797,102.482,102.7029,132192.0
2020-04-29 10:30:00,116.24,116.25,116.03,116.1,63974.0,102.7294,102.7383,102.5438,102.6057,63974.0
2020-04-29 10:35:00,116.12,116.12,115.83,115.96,117212.0,102.6234,102.6234,102.3671,102.482,117212.0
2020-04-29 10:40:00,115.94,116.08,115.94,116.07,67219.0,102.4643,102.588,102.4643,102.5792,67219.0
2020-04-29 10:45:00,116.08,116.32,115.97,116.27,72870.0,102.588,102.8001,102.4908,102.7559,72870.0
2020-04-29 10:50:00,116.26,116.28,116.06,116.21,55679.0,102.7471,102.7648,102.5704,102.7029,55679.0
2020-04-29 10:55:00,116.21,116.21,115.89,115.92,134277.0,102.7029,102.7029,102.4201,102.4466,134277.0
2020-04-29 11:00:00,115.92,116.03,115.77,115.95,89224.0,102.4466,102.5438,102.3141,102.4731,89224.0
2020-04-29 11:05:00,115.96,116.22,115.95,116.17,90429.0,102.482,102.7118,102.4731,102.6676,90429.0
2020-04-29 11:10:00,116.16,116.29,116.1,116.23,85198.0,102.6587,102.7736,102.6057,102.7206,85198.0
2020-04-29 11:15:00,116.23,116.28,115.92,116.0,90295.0,102.7206,102.7648,102.4466,102.5173,90295.0
2020-04-29 11:20:00,115.99,116.03,115.8,115.89,84162.0,102.5085,102.5438,102.3406,102.4201,84162.0
2020-04-29 11:25:00,115.9,116.06,115.84,115.97,127701.0,102.4289,102.5704,102.3759,102.4908,127701.0
2020-04-29 11:30:00,115.97,116.06,115.92,116.0,55236.0,102.4908,102.5704,102.4466,102.5173,55236.0
2020-04-29 11:35:00,116.01,116.24,115.92,116.24,50684.0,102.5262,102.7294,102.4466,102.7294,50684.0
2020-04-29 11:40:00,116.22,116.4,116.07,116.39,106791.0,102.7118,102.8708,102.5792,102.862,106791.0
2020-04-29 11:45:00,116.39,116.79,116.37,116.75,146130.0,102.862,103.2155,102.8443,103.1802,146130.0
2020-04-29 11:50:00,116.75,116.94,116.71,116.8,46401.0,103.1802,103.3481,103.1448,103.2243,46401.0
2020-04-29 11:55:00,116.79,116.94,116.78,116.89,46608.0,103.2155,103.3481,103.2067,103.3039,46608.0
2020-04-29 12:00:00,116.89,116.98,116.83,116.96,45762.0,103.3039,103.3834,103.2509,103.3657,45762.0
2020-04-29 12:05:00,116.96,117.08,116.77,116.98,133112.0,103.3657,103.4718,103.1978,103.3834,133112.0
2020-04-29 12:10:00,117.0,117.03,116.75,116.76,85324.0,103.4011,103.4276,103.1802,103.189,85324.0
2020-04-29 12:15:00,116.76,116.99,116.74,116.83,73538.0,103.189,103.3923,103.1713,103.2509,73538.0
2020-04-29 12:20:00,116.84,117.08,116.81,117.0,35279.0,103.2597,103.4718,103.2332,103.4011,35279.0
2020-04-29 12:25:00,117.01,117.15,117.01,117.07,60854.0,103.4099,103.5337,103.4099,103.463,60854.0
2020-04-29 12:30:00,117.07,117.15,117.03,117.1,27134.0,103.463,103.5337,103.4276,103.4895,27134.0
2020-04-29 12:35:00,117.1,117.38,117.08,117.33,35223.0,103.4895,103.7369,103.4718,103.6927,35223.0
2020-04-29 12:40:00,117.33,117.54,117.3,117.53,46496.0,103.6927,103.8783,103.6662,103.8695,46496.0
2020-04-29 12:45:00,117.53,117.7,117.49,117.66,58713.0,103.8695,104.0197,103.8341,103.9844,58713.0
2020-04-29 12:50:00,117.68,117.8,117.65,117.69,55382.0,104.0021,104.1081,103.9755,104.0109,55382.0
2020-04-29 12:55:00,117.67,117.78,117.6,117.78,36790.0,103.9932,104.0904,103.9314,104.0904,36790.0
2020-04-29 13:00:00,117.79,118.05,117.75,117.93,52074.0,104.0993,104.3291,104.0639,104.223,52074.0
2020-04-29 13:05:00,117.94,118.01,117.88,117.95,76454.0,104.2318,104.2937,104.1788,104.2407,76454.0
2020-04-29 13:10:00,117.97,117.97,117.61,117.62,25114.0,104.2584,104.2584,103.9402,103.949,25114.0
2020-04-29 13:15:00,117.62,117.79,117.6,117.79,53735.0,103.949,104.0993,103.9314,104.0993,53735.0
2020-04-29 13:20:00,117.77,117.77,117.59,117.64,35740.0,104.0816,104.0816,103.9225,103.9667,35740.0
2020-04-29 13:25:00,117.66,117.75,117.62,117.72,27292.0,103.9844,104.0639,103.949,104.0374,27292.0
2020-04-29 13:30:00,117.73,117.8,117.61,117.65,46584.0,104.0462,104.1081,103.9402,103.9755,46584.0
2020-04-29 13:35:00,117.62,117.89,117.61,117.85,29202.0,103.949,104.1876,103.9402,104.1523,29202.0
2020-04-29 13:40:00,117.82,117.87,117.59,117.69,33234.0,104.1258,104.17,103.9225,104.0109,33234.0
2020-04-29 13:45:00,117.69,117.83,117.62,117.78,31920.0,104.0109,104.1346,103.949,104.0904,31920.0
2020-04-29 13:50:00,117.76,117.81,117.67,117.76,28361.0,104.0728,104.1169,103.9932,104.0728,28361.0
2020-04-29 13:55:00,117.79,117.86,117.63,117.83,28029.0,104.0993,104.1611,103.9579,104.1346,28029.0
2020-04-29 14:00:00,117.86,117.96,117.46,117.59,55954.0,104.1611,104.2495,103.8076,103.9225,55954.0
2020-04-29 14:05:00,117.57,117.57,117.37,117.38,31111.0,103.9048,103.9048,103.7281,103.7369,31111.0
2020-04-29 14:10:00,117.39,117.44,117.08,117.14,42237.0,103.7458,103.79,103.4718,103.5248,42237.0
2020-04-29 14:15:00,117.13,117.26,117.01,117.03,120065.0,103.516,103.6309,103.4099,103.4276,120065.0
2020-04-29 14:20:00,117.05,117.18,117.02,117.07,22555.0,103.4453,103.5602,103.4188,103.463,22555.0
2020-04-29 14:25:00,117.06,117.15,116.98,117.01,62263.0,103.4541,103.5337,103.3834,103.4099,62263.0
2020-04-29 14:30:00,117.01,117.34,116.99,117.34,50708.0,103.4099,103.7016,103.3923,103.7016,50708.0
2020-04-29 14:35:00,117.35,117.46,117.2,117.32,49522.0,103.7104,103.8076,103.5778,103.6839,49522.0
2020-04-29 14:40:00,117.31,117.37,117.14,117.28,47503.0,103.6751,103.7281,103.5248,103.6485,47503.0
2020-04-29 14:45:00,117.29,117.3,117.09,117.09,35123.0,103.6574,103.6662,103.4806,103.4806,35123.0
2020-04-29 14:50:00,117.08,117.17,117.0,117.08,42696.0,103.4718,103.5513,103.4011,103.4718,42696.0
2020-04-29 14:55:00,117.05,117.35,117.01,117.31,34833.0,103.4453,103.7104,103.4099,103.6751,34833.0
2020-04-29 15:00:00,117.31,117.55,117.28,117.49,38451.0,103.6751,103.8872,103.6485,103.8341,38451.0
2020-04-29 15:05:00,117.5,117.64,117.45,117.6,100186.0,103.843,103.9667,103.7988,103.9314,100186.0
2020-04-29 15:10:00,117.59,117.61,117.44,117.51,80348.0,103.9225,103.9402,103.79,103.8518,80348.0
2020-04-29 15:15:00,117.52,117.7,117.44,117.65,58126.0,103.8607,104.0197,103.79,103.9755,58126.0
2020-04-29 15:20:00,117.66,117.81,117.64,117.76,58094.0,103.9844,104.1169,103.9667,104.0728,58094.0
2020-04-29 15:25:00,117.76,117.88,117.71,117.8,73885.0,104.0728,104.1788,104.0286,104.1081,73885.0
2020-04-29 15:30:00,117.8,117.8,117.55,117.67,60123.0,104.1081,104.1081,103.8872,103.9932,60123.0
2020-04-29 15:35:00,117.67,117.74,117.53,117.64,54813.0,103.9932,104.0551,103.8695,103.9667,54813.0
2020-04-29 15:40:00,117.64,117.76,117.55,117.55,70547.0,103.9667,104.0728,103.8872,103.8872,70547.0
2020-04-29 15:45:00,117.54,117.57,117.39,117.47,86785.0,103.8783,103.9048,103.7458,103.8165,86785.0
2020-04-29 15:50:00,117.47,117.48,116.83,116.87,214407.0,103.8165,103.8253,103.2509,103.2862,214407.0
2020-04-29 15:55:00,116.87,117.25,116.76,117.09,479580.0,103.2862,103.622,103.189,103.4806,479580.0
2020-04-30 09:30:00,115.92,117.04,115.92,116.64,333695.0,102.4466,103.4364,102.4466,103.0829,333695.0
2020-04-30 09:35:00,116.64,117.14,116.52,116.94,205020.0,103.0829,103.5248,102.9769,103.3481,205020.0
2020-04-30 09:40:00,116.94,116.94,116.15,116.18,84723.0,103.3481,103.3481,102.6499,102.6764,84723.0
2020-04-30 09:45:00,116.18,116.26,116.0,116.12,69836.0,102.6764,102.7471,102.5173,102.6234,69836.0
2020-04-30 09:50:00,116.12,116.21,116.02,116.04,75646.0,102.6234,102.7029,102.535,102.5527,75646.0
2020-04-30 09:55:00,116.03,116.07,115.66,115.76,76131.0,102.5438,102.5792,102.2168,102.3052,76131.0
2020-04-30 10:00:00,115.78,116.39,115.76,115.85,94687.0,102.3229,102.862,102.3052,102.3848,94687.0
2020-04-30 10:05:00,115.86,116.54,115.72,116.51,142253.0,102.3936,102.9946,102.2699,102.968,142253.0
2020-04-30 10:10:00,116.5,116.81,116.04,116.09,205235.0,102.9592,103.2332,102.5527,102.5969,205235.0
2020-04-30 10:15:00,116.08,116.28,115.77,116.04,88301.0,102.588,102.7648,102.3141,102.5527,88301.0
2020-04-30 10:20:00,116.05,116.41,116.05,116.35,47692.0,102.5615,102.8797,102.5615,102.8266,47692.0
2020-04-30 10:25:00,116.36,117.08,116.36,117.0,70333.0,102.8355,103.4718,102.8355,103.4011,70333.0
2020-04-30 10:30:00,117.0,117.28,116.95,117.04,55775.0,103.4011,103.6485,103.3569,103.4364,55775.0
2020-04-30 10:35:00,117.02,117.15,116.96,117.08,58421.0,103.4188,103.5337,103.3657,103.4718,58421.0
2020-04-30 10:40:00,117.08,117.13,116.75,116.78,50564.0,103.4718,103.516,103.1802,103.2067,50564.0
2020-04-30 10:45:00,116.76,117.1,116.63,117.05,51875.0,103.189,103.4895,103.0741,103.4453,51875.0
2020-04-30 10:50:00,117.03,117.24,117.0,117.22,48953.0,103.4276,103.6132,103.4011,103.5955,48953.0
2020-04-30 10:55:00,117.19,117.3,116.95,116.98,38893.0,103.569,103.6662,103.3569,103.3834,38893.0
2020-04-30 11:00:00,116.99,117.28,116.98,117.27,40163.0,103.3923,103.6485,103.3834,103.6397,40163.0
2020-04-30 11:05:00,117.28,117.38,117.13,117.18,43990.0,103.6485,103.7369,103.516,103.5602,43990.0
2020-04-30 11:10:00,117.15,117.44,117.07,117.43,53768.0,103.5337,103.79,103.463,103.7811,53768.0
2020-04-30 11:15:00,117.45,117.67,117.43,117.5,83604.0,103.7988,103.9932,103.7811,103.843,83604.0
2020-04-30 11:20:00,117.48,117.61,117.4,117.41,42546.0,103.8253,103.9402,103.7546,103.7634,42546.0
2020-04-30 11:25:00,117.4,117.58,117.38,117.48,53691.0,103.7546,103.9137,103.7369,103.8253,53691.0
2020-04-30 11:30:00,117.47,117.67,117.42,117.51,44786.0,103.8165,103.9932,103.7723,103.8518,44786.0
2020-04-30 11:35:00,117.5,117.62,117.45,117.6,65590.0,103.843,103.949,103.7988,103.9314,65590.0
2020-04-30 11:40:00,117.61,117.67,117.6,117.62,60874.0,103.9402,103.9932,103.9314,103.949,60874.0
2020-04-30 11:45:00,117.63,117.63,117.49,117.51,105680.0,103.9579,103.9579,103.8341,103.8518,105680.0
2020-04-30 11:50:00,117.51,117.54,117.4,117.4,113644.0,103.8518,103.8783,103.7546,103.7546,113644.0
2020-04-30 11:55:00,117.38,117.65,117.38,117.53,58606.0,103.7369,103.9755,103.7369,103.8695,58606.0
2020-04-30 12:00:00,117.53,117.77,117.49,117.75,61645.0,103.8695,104.0816,103.8341,104.0639,61645.0
2020-04-30 12:05:00,117.77,117.88,117.5,117.66,50365.0,104.0816,104.1788,103.843,103.9844,50365.0
2020-04-30 12:10:00,117.64,117.74,117.56,117.58,39900.0,103.9667,104.0551,103.896,103.9137,39900.0
2020-04-30 12:15:00,117.58,117.63,117.49,117.57,63485.0,103.9137,103.9579,103.8341,103.9048,63485.0
2020-04-30 12:20:00,117.57,117.72,117.47,117.49,39294.0,103.9048,104.0374,103.8165,103.8341,39294.0
2020-04-30 12:25:00,117.48,117.88,117.46,117.85,43094.0,103.8253,104.1788,103.8076,104.1523,43094.0
2020-04-30 12:30:00,117.81,117.84,117.55,117.7,47321.0,104.1169,104.1435,103.8872,104.0197,47321.0
2020-04-30 12:35:00,117.73,117.91,117.66,117.86,42874.0,104.0462,104.2053,103.9844,104.1611,42874.0
2020-04-30 12:40:00,117.87,117.95,117.79,117.81,51662.0,104.17,104.2407,104.0993,104.1169,51662.0
2020-04-30 12:45:00,117.82,117.83,117.49,117.51,70910.0,104.1258,104.1346,103.8341,103.8518,70910.0
2020-04-30 12:50:00,117.51,117.72,117.48,117.69,39226.0,103.8518,104.0374,103.8253,104.0109,39226.0
2020-04-30 12:55:00,117.68,117.73,117.53,117.63,34059.0,104.0021,104.0462,103.8695,103.9579,34059.0
2020-04-30 13:00:00,117.64,117.64,117.49,117.52,40495.0,103.9667,103.9667,103.8341,103.8607,40495.0
2020-04-30 13:05:00,117.51,117.58,117.45,117.52,36877.0,103.8518,103.9137,103.7988,103.8607,36877.0
2020-04-30 13:10:00,117.51,117.72,117.49,117.72,37861.0,103.8518,104.0374,103.8341,104.0374,37861.0
2020-04-30 13:15:00,117.73,117.75,117.55,117.59,37156.0,104.0462,104.0639,103.8872,103.9225,37156.0
2020-04-30 13:20:00,117.62,117.64,117.46,117.55,28502.0,103.949,103.9667,103.8076,103.8872,28502.0
2020-04-30 13:25:00,117.53,117.54,117.45,117.47,55030.0,103.8695,103.8783,103.7988,103.8165,55030.0
2020-04-30 13:30:00,117.48,117.69,117.44,117.65,65139.0,103.8253,104.0109,103.79,103.9755,65139.0
2020-04-30 13:35:00,117.66,117.74,117.45,117.47,46750.0,103.9844,104.0551,103.7988,103.8165,46750.0
2020-04-30 13:40:00,117.47,117.57,117.44,117.52,62266.0,103.8165,103.9048,103.79,103.8607,62266.0
2020-04-30 13:45:00,117.54,117.55,117.46,117.51,40788.0,103.8783,103.8872,103.8076,103.8518,40788.0
2020-04-30 13:50:00,117.51,117.59,117.43,117.48,103639.0,103.8518,103.9225,103.7811,103.8253,103639.0
2020-04-30 13:55:00,117.5,117.54,117.13,117.29,30497.0,103.843,103.8783,103.516,103.6574,30497.0
2020-04-30 14:00:00,117.32,117.35,117.14,117.29,42308.0,103.6839,103.7104,103.5248,103.6574,42308.0
2020-04-30 14:05:00,117.28,117.49,117.25,117.41,41284.0,103.6485,103.8341,103.622,103.7634,41284.0
2020-04-30 14:10:00,117.42,117.46,117.33,117.42,23192.0,103.7723,103.8076,103.6927,103.7723,23192.0
2020-04-30 14:15:00,117.41,117.41,117.08,117.08,29954.0,103.7634,103.7634,103.4718,103.4718,29954.0
2020-04-30 14:20:00,117.08,117.26,117.02,117.18,49196.0,103.4718,103.6309,103.4188,103.5602,49196.0
2020-04-30 14:25:00,117.16,117.17,117.02,117.1,40988.0,103.5425,103.5513,103.4188,103.4895,40988.0
2020-04-30 14:30:00,117.09,117.45,117.08,117.38,60865.0,103.4806,103.7988,103.4718,103.7369,60865.0
2020-04-30 14:35:00,117.4,117.4,117.24,117.34,45127.0,103.7546,103.7546,103.6132,103.7016,45127.0
2020-04-30 14:40:00,117.33,117.42,117.24,117.39,43346.0,103.6927,103.7723,103.6132,103.7458,43346.0
2020-04-30 14:45:00,117.4,117.71,117.39,117.52,43627.0,103.7546,104.0286,103.7458,103.8607,43627.0
2020-04-30 14:50:00,117.52,117.56,117.24,117.29,44041.0,103.8607,103.896,103.6132,103.6574,44041.0
2020-04-30 14:55:00,117.28,117.31,117.16,117.26,65693.0,103.6485,103.6751,103.5425,103.6309,65693.0
2020-04-30 15:00:00,117.27,117.3,117.25,117.26,40380.0,103.6397,103.6662,103.622,103.6309,40380.0
2020-04-30 15:05:00,117.26,117.43,117.24,117.35,42985.0,103.6309,103.7811,103.6132,103.7104,42985.0
2020-04-30 15:10:00,117.32,117.33,117.25,117.32,32346.0,103.6839,103.6927,103.622,103.6839,32346.0
2020-04-30 15:15:00,117.31,117.59,117.31,117.45,45150.0,103.6751,103.9225,103.6751,103.7988,45150.0
2020-04-30 15:20:00,117.46,117.87,117.46,117.86,47929.0,103.8076,104.17,103.8076,104.1611,47929.0
2020-04-30 15:25:00,117.86,117.9,117.7,117.75,54566.0,104.1611,104.1965,104.0197,104.0639,54566.0
2020-04-30 15:30:00,117.76,117.9,117.74,117.8,84098.0,104.0728,104.1965,104.0551,104.1081,84098.0
2020-04-30 15:35:00,117.8,117.83,117.57,117.71,62079.0,104.1081,104.1346,103.9048,104.0286,62079.0
2020-04-30 15:40:00,117.72,117.88,117.61,117.85,141207.0,104.0374,104.1788,103.9402,104.1523,141207.0
2020-04-30 15:45:00,117.86,117.9,117.72,117.78,128300.0,104.1611,104.1965,104.0374,104.0904,128300.0
2020-04-30 15:50:00,117.76,118.05,117.55,118.04,231077.0,104.0728,104.3291,103.8872,104.3202,231077.0
2020-04-30 15:55:00,118.03,118.28,117.69,117.7,479537.0,104.3114,104.5323,104.0109,104.0197,479537.0
2020-05-01 09:30:00,117.44,117.6,117.0,117.15,221796.0,103.79,103.9314,103.4011,103.5337,221796.0
2020-05-01 09:35:00,117.16,117.45,117.0,117.09,130434.0,103.5425,103.7988,103.4011,103.4806,130434.0
2020-05-01 09:40:00,117.11,117.85,117.06,117.74,131202.0,103.4983,104.1523,103.4541,104.0551,131202.0
2020-05-01 09:45:00,117.73,117.87,117.29,117.49,58542.0,104.0462,104.17,103.6574,103.8341,58542.0
2020-05-01 09:50:00,117.49,117.83,117.42,117.63,58040.0,103.8341,104.1346,103.7723,103.9579,58040.0
2020-05-01 09:55:00,117.63,117.97,117.63,117.67,67629.0,103.9579,104.2584,103.9579,103.9932,67629.0
2020-05-01 10:00:00,117.66,117.81,117.52,117.6,64802.0,103.9844,104.1169,103.8607,103.9314,64802.0
2020-05-01 10:05:00,117.6,118.26,117.52,117.77,138093.0,103.9314,104.5146,103.8607,104.0816,138093.0
2020-05-01 10:10:00,117.72,117.75,117.43,117.56,109039.0,104.0374,104.0639,103.7811,103.896,109039.0
2020-05-01 10:15:00,117.55,117.66,117.33,117.35,26651.0,103.8872,103.9844,103.6927,103.7104,26651.0
2020-05-01 10:20:00,117.34,117.62,117.24,117.54,72843.0,103.7016,103.949,103.6132,103.8783,72843.0
2020-05-01 10:25:00,117.54,117.81,117.5,117.81,36467.0,103.8783,104.1169,103.843,104.1169,36467.0
2020-05-01 10:30:00,117.79,118.07,117.74,118.03,84040.0,104.0993,104.3467,104.0551,104.3114,84040.0
2020-05-01 10:35:00,118.03,118.37,117.95,117.95,83430.0,104.3114,104.6119,104.2407,104.2407,83430.0
2020-05-01 10:40:00,117.95,118.14,117.87,117.9,57574.0,104.2407,104.4086,104.17,104.1965,57574.0
2020-05-01 10:45:00,117.9,118.04,117.79,117.86,101594.0,104.1965,104.3202,104.0993,104.1611,101594.0
2020-05-01 10:50:00,117.86,117.93,117.75,117.82,79755.0,104.1611,104.223,104.0639,104.1258,79755.0
2020-05-01 10:55:00,117.84,117.85,117.61,117.74,37760.0,104.1435,104.1523,103.9402,104.0551,37760.0
2020-05-01 11:00:00,117.73,117.98,117.65,117.84,50392.0,104.0462,104.2672,103.9755,104.1435,50392.0
2020-05-01 11:05:00,117.9,117.99,117.75,117.84,41505.0,104.1965,104.276,104.0639,104.1435,41505.0
2020-05-01 11:10:00,117.85,118.12,117.83,118.02,62633.0,104.1523,104.3909,104.1346,104.3025,62633.0
2020-05-01 11:15:00,117.97,117.97,117.8,117.84,32310.0,104.2584,104.2584,104.1081,104.1435,32310.0
2020-05-01 11:20:00,117.81,118.06,117.81,117.84,41668.0,104.1169,104.3379,104.1169,104.1435,41668.0
2020-05-01 11:25:00,117.83,117.87,117.61,117.63,19298.0,104.1346,104.17,103.9402,103.9579,19298.0
2020-05-01 11:30:00,117.61,117.68,117.5,117.58,42153.0,103.9402,104.0021,103.843,103.9137,42153.0
2020-05-01 11:35:00,117.57,117.9,117.56,117.9,33238.0,103.9048,104.1965,103.896,104.1965,33238.0
2020-05-01 11:40:00,117.93,118.02,117.85,117.98,26708.0,104.223,104.3025,104.1523,104.2672,26708.0
2020-05-01 11:45:00,117.98,118.0,117.76,117.8,35617.0,104.2672,104.2849,104.0728,104.1081,35617.0
2020-05-01 11:50:00,117.8,118.09,117.75,118.02,46916.0,104.1081,104.3644,104.0639,104.3025,46916.0
2020-05-01 11:55:00,118.04,118.11,117.96,118.01,42470.0,104.3202,104.3821,104.2495,104.2937,42470.0
2020-05-01 12:00:00,118.03,118.05,117.87,117.92,49392.0,104.3114,104.3291,104.17,104.2142,49392.0
2020-05-01 12:05:00,117.9,118.04,117.77,117.9,74544.0,104.1965,104.3202,104.0816,104.1965,74544.0
2020-05-01 12:10:00,117.91,117.99,117.75,117.76,37668.0,104.2053,104.276,104.0639,104.0728,37668.0
2020-05-01 12:15:00,117.76,117.84,117.66,117.7,117241.0,104.0728,104.1435,103.9844,104.0197,117241.0
2020-05-01 12:20:00,117.72,117.88,117.7,117.84,116882.0,104.0374,104.1788,104.0197,104.1435,116882.0
2020-05-01 12:25:00,117.86,117.98,117.66,117.94,34637.0,104.1611,104.2672,103.9844,104.2318,34637.0
2020-05-01 12:30:00,117.95,117.95,117.8,117.85,45544.0,104.2407,104.2407,104.1081,104.1523,45544.0
2020-05-01 12:35:00,117.86,117.9,117.66,117.73,21901.0,104.1611,104.1965,103.9844,104.0462,21901.0
2020-05-01 12:40:00,117.69,117.76,117.5,117.57,39026.0,104.0109,104.0728,103.843,103.9048,39026.0
2020-05-01 12:45:00,117.57,117.74,117.49,117.69,38424.0,103.9048,104.0551,103.8341,104.0109,38424.0
2020-05-01 12:50:00,117.68,117.7,117.58,117.62,39657.0,104.0021,104.0197,103.9137,103.949,39657.0
2020-05-01 12:55:00,117.57,117.61,117.46,117.61,24518.0,103.9048,103.9402,103.8076,103.9402,24518.0
2020-05-01 13:00:00,117.61,117.73,117.4,117.43,36529.0,103.9402,104.0462,103.7546,103.7811,36529.0
2020-05-01 13:05:00,117.43,117.47,117.38,117.42,38220.0,103.7811,103.8165,103.7369,103.7723,38220.0
2020-05-01 13:10:00,117.39,117.39,117.27,117.28,59032.0,103.7458,103.7458,103.6397,103.6485,59032.0
2020-05-01 13:15:00,117.31,117.45,117.26,117.26,87762.0,103.6751,103.7988,103.6309,103.6309,87762.0
2020-05-01 13:20:00,117.25,117.3,117.13,117.24,35474.0,103.622,103.6662,103.516,103.6132,35474.0
2020-05-01 13:25:00,117.27,117.48,117.26,117.43,27468.0,103.6397,103.8253,103.6309,103.7811,27468.0
2020-05-01 13:30:00,117.44,117.52,117.38,117.39,47792.0,103.79,103.8607,103.7369,103.7458,47792.0
2020-05-01 13:35:00,117.37,117.37,117.19,117.22,25131.0,103.7281,103.7281,103.569,103.5955,25131.0
2020-05-01 13:40:00,117.21,117.35,117.19,117.32,32235.0,103.5867,103.7104,103.569,103.6839,32235.0
2020-05-01 13:45:00,117.3,117.33,117.02,117.08,38942.0,103.6662,103.6927,103.4188,103.4718,38942.0
2020-05-01 13:50:00,117.06,117.08,116.98,117.06,77286.0,103.4541,103.4718,103.3834,103.4541,77286.0
2020-05-01 13:55:00,117.04,117.05,116.71,116.82,33191.0,103.4364,103.4453,103.1448,103.242,33191.0
2020-05-01 14:00:00,116.81,116.94,116.72,116.86,52996.0,103.2332,103.3481,103.1536,103.2774,52996.0
2020-05-01 14:05:00,116.86,116.91,116.7,116.72,34587.0,103.2774,103.3216,103.136,103.1536,34587.0
2020-05-01 14:10:00,116.73,116.86,116.68,116.71,41028.0,103.1625,103.2774,103.1183,103.1448,41028.0
2020-05-01 14:15:00,116.73,117.2,116.68,117.2,40536.0,103.1625,103.5778,103.1183,103.5778,40536.0
2020-05-01 14:20:00,117.2,117.35,117.19,117.32,49232.0,103.5778,103.7104,103.569,103.6839,49232.0
2020-05-01 14:25:00,117.33,117.38,117.0,117.01,94991.0,103.6927,103.7369,103.4011,103.4099,94991.0
2020-05-01 14:30:00,116.99,117.07,116.91,116.96,44603.0,103.3923,103.463,103.3216,103.3657,44603.0
2020-05-01 14:35:00,116.98,117.0,116.83,116.88,21413.0,103.3834,103.4011,103.2509,103.295,21413.0
2020-05-01 14:40:00,116.89,116.99,116.86,116.92,34072.0,103.3039,103.3923,103.2774,103.3304,34072.0
2020-05-01 14:45:00,116.91,116.92,116.78,116.85,28647.0,103.3216,103.3304,103.2067,103.2685,28647.0
2020-05-01 14:50:00,116.84,116.97,116.76,116.93,40037.0,103.2597,103.3746,103.189,103.3392,40037.0
2020-05-01 14:55:00,116.92,117.12,116.91,117.07,49229.0,103.3304,103.5071,103.3216,103.463,49229.0
2020-05-01 15:00:00,117.07,117.13,116.72,116.73,56845.0,103.463,103.516,103.1536,103.1625,56845.0
2020-05-01 15:05:00,116.75,116.92,116.73,116.92,39754.0,103.1802,103.3304,103.1625,103.3304,39754.0
2020-05-01 15:10:00,116.93,116.94,116.8,116.87,112850.0,103.3392,103.3481,103.2243,103.2862,112850.0
2020-05-01 15:15:00,116.85,117.08,116.82,116.96,96302.0,103.2685,103.4718,103.242,103.3657,96302.0
2020-05-01 15:20:00,116.98,117.1,116.86,116.87,62336.0,103.3834,103.4895,103.2774,103.2862,62336.0
2020-05-01 15:25:00,116.86,116.97,116.76,116.9,58810.0,103.2774,103.3746,103.189,103.3127,58810.0
2020-05-01 15:30:00,116.89,116.94,116.67,116.72,64793.0,103.3039,103.3481,103.1094,103.1536,64793.0
2020-05-01 15:35:00,116.7,116.86,116.63,116.82,83016.0,103.136,103.2774,103.0741,103.242,83016.0
2020-05-01 15:40:00,116.84,116.98,116.62,116.83,125019.0,103.2597,103.3834,103.0653,103.2509,125019.0
2020-05-01 15:45:00,116.79,116.92,116.54,116.88,92182.0,103.2155,103.3304,102.9946,103.295,92182.0
2020-05-01 15:50:00,116.85,116.85,116.37,116.4,219384.0,103.2685,103.2685,102.8443,102.8708,219384.0
2020-05-01 15:55:00,116.41,116.9,116.32,116.82,409859.0,102.8797,103.3127,102.8001,103.242,409859.0
2020-05-04 09:30:00,117.09,117.2,116.54,116.85,191286.0,103.4806,103.5778,102.9946,103.2685,191286.0
2020-05-04 09:35:00,116.82,116.87,116.33,116.42,72069.0,103.242,103.2862,102.809,102.8885,72069.0
2020-05-04 09:40:00,116.4,116.42,115.48,115.48,88592.0,102.8708,102.8885,102.0578,102.0578,88592.0
2020-05-04 09:45:00,115.47,115.85,115.27,115.5,79125.0,102.0489,102.3848,101.8722,102.0754,79125.0
2020-05-04 09:50:00,115.53,115.53,115.23,115.41,47222.0,102.102,102.102,101.8368,101.9959,47222.0
2020-05-04 09:55:00,115.4,115.47,115.0,115.25,85406.0,101.9871,102.0489,101.6336,101.8545,85406.0
2020-05-04 10:00:00,115.17,115.6,115.07,115.59,50656.0,101.7838,102.1638,101.6954,102.155,50656.0
2020-05-04 10:05:00,115.59,115.63,115.16,115.48,41529.0,102.155,102.1903,101.775,102.0578,41529.0
2020-05-04 10:10:00,115.49,115.53,115.22,115.23,47085.0,102.0666,102.102,101.828,101.8368,47085.0
2020-05-04 10:15:00,115.23,115.56,115.1,115.48,48208.0,101.8368,102.1285,101.7219,102.0578,48208.0
2020-05-04 10:20:00,115.48,115.61,115.27,115.27,85027.0,102.0578,102.1727,101.8722,101.8722,85027.0
2020-05-04 10:25:00,115.27,115.58,115.25,115.52,42044.0,101.8722,102.1461,101.8545,102.0931,42044.0
2020-05-04 10:30:00,115.55,115.78,115.44,115.69,43785.0,102.1196,102.3229,102.0224,102.2434,43785.0
2020-05-04 10:35:00,115.69,116.18,115.66,116.18,56837.0,102.2434,102.6764,102.2168,102.6764,56837.0
2020-05-04 10:40:00,116.15,116.28,115.89,116.05,70750.0,102.6499,102.7648,102.4201,102.5615,70750.0
2020-05-04 10:45:00,116.05,116.3,115.93,116.3,88427.0,102.5615,102.7825,102.4555,102.7825,88427.0
2020-05-04 10:50:00,116.32,116.33,115.79,115.84,42006.0,102.8001,102.809,102.3317,102.3759,42006.0
2020-05-04 10:55:00,115.86,115.96,115.66,115.68,27735.0,102.3936,102.482,102.2168,102.2345,27735.0
2020-05-04 11:00:00,115.67,115.94,115.58,115.9,38895.0,102.2257,102.4643,102.1461,102.4289,38895.0
2020-05-04 11:05:00,115.89,116.0,115.78,115.9,40671.0,102.4201,102.5173,102.3229,102.4289,40671.0
2020-05-04 11:10:00,115.88,116.06,115.88,115.94,28738.0,102.4113,102.5704,102.4113,102.4643,28738.0
2020-05-04 11:15:00,115.97,116.04,115.86,115.92,32898.0,102.4908,102.5527,102.3936,102.4466,32898.0
2020-05-04 11:20:00,115.92,116.03,115.8,116.01,50142.0,102.4466,102.5438,102.3406,102.5262,50142.0
2020-05-04 11:25:00,116.01,116.04,115.68,115.85,29529.0,102.5262,102.5527,102.2345,102.3848,29529.0
2020-05-04 11:30:00,115.88,116.05,115.82,116.05,30241.0,102.4113,102.5615,102.3582,102.5615,30241.0
2020-05-04 11:35:00,116.07,116.1,115.92,116.0,35768.0,102.5792,102.6057,102.4466,102.5173,35768.0
2020-05-04 11:40:00,116.01,116.04,115.92,115.98,20709.0,102.5262,102.5527,102.4466,102.4996,20709.0
2020-05-04 11:45:00,115.98,116.21,115.97,116.21,37038.0,102.4996,102.7029,102.4908,102.7029,37038.0
2020-05-04 11:50:00,116.23,116.27,116.13,116.26,25177.0,102.7206,102.7559,102.6322,102.7471,25177.0
2020-05-04 11:55:00,116.27,116.36,116.17,116.24,39003.0,102.7559,102.8355,102.6676,102.7294,39003.0
2020-05-04 12:00:00,116.25,116.36,116.21,116.36,21924.0,102.7383,102.8355,102.7029,102.8355,21924.0
2020-05-04 12:05:00,116.36,116.37,116.08,116.09,22079.0,102.8355,102.8443,102.588,102.5969,22079.0
2020-05-04 12:10:00,116.09,116.25,116.02,116.13,24814.0,102.5969,102.7383,102.535,102.6322,24814.0
2020-05-04 12:15:00,116.13,116.15,116.0,116.08,23770.0,102.6322,102.6499,102.5173,102.588,23770.0
2020-05-04 12:20:00,116.08,116.13,116.02,116.05,14177.0,102.588,102.6322,102.535,102.5615,14177.0
2020-05-04 12:25:00,116.05,116.09,115.95,116.0,36081.0,102.5615,102.5969,102.4731,102.5173,36081.0
2020-05-04 12:30:00,116.0,116.09,115.85,115.86,14575.0,102.5173,102.5969,102.3848,102.3936,14575.0
2020-05-04 12:35:00,115.86,115.86,115.71,115.73,20683.0,102.3936,102.3936,102.261,102.2787,20683.0
2020-05-04 12:40:00,115.72,115.72,115.61,115.65,19178.0,102.2699,102.2699,102.1727,102.208,19178.0
2020-05-04 12:45:00,115.63,115.69,115.58,115.61,18594.0,102.1903,102.2434,102.1461,102.1727,18594.0
2020-05-04 12:50:00,115.59,115.63,115.49,115.49,54325.0,102.155,102.1903,102.0666,102.0666,54325.0
2020-05-04 12:55:00,115.48,115.49,115.26,115.36,39255.0,102.0578,102.0666,101.8633,101.9517,39255.0
2020-05-04 13:00:00,115.36,115.49,115.36,115.45,23220.0,101.9517,102.0666,101.9517,102.0313,23220.0
2020-05-04 13:05:00,115.44,115.48,115.35,115.39,29035.0,102.0224,102.0578,101.9429,101.9782,29035.0
2020-05-04 13:10:00,115.39,115.42,115.15,115.37,53502.0,101.9782,102.0047,101.7661,101.9605,53502.0
2020-05-04 13:15:00,115.39,115.48,115.16,115.27,34657.0,101.9782,102.0578,101.775,101.8722,34657.0
2020-05-04 13:20:00,115.27,115.4,115.23,115.32,27120.0,101.8722,101.9871,101.8368,101.9164,27120.0
2020-05-04 13:25:00,115.32,115.33,115.22,115.25,22273.0,101.9164,101.9252,101.828,101.8545,22273.0
2020-05-04 13:30:00,115.26,115.5,115.26,115.45,38834.0,101.8633,102.0754,101.8633,102.0313,38834.0
2020-05-04 13:35:00,115.44,115.46,115.33,115.33,21260.0,102.0224,102.0401,101.9252,101.9252,21260.0
2020-05-04 13:40:00,115.34,115.42,115.24,115.39,24257.0,101.934,102.0047,101.8457,101.9782,24257.0
2020-05-04 13:45:00,115.39,115.41,115.31,115.32,32413.0,101.9782,101.9959,101.9075,101.9164,32413.0
2020-05-04 13:50:00,115.31,115.38,115.24,115.32,36357.0,101.9075,101.9694,101.8457,101.9164,36357.0
2020-05-04 13:55:00,115.32,115.54,115.32,115.52,25032.0,101.9164,102.1108,101.9164,102.0931,25032.0
2020-05-04 14:00:00,115.52,115.58,115.48,115.55,20255.0,102.0931,102.1461,102.0578,102.1196,20255.0
2020-05-04 14:05:00,115.54,115.58,115.47,115.5,35158.0,102.1108,102.1461,102.0489,102.0754,35158.0
2020-05-04 14:10:00,115.51,115.65,115.49,115.61,27438.0,102.0843,102.208,102.0666,102.1727,27438.0
2020-05-04 14:15:00,115.61,115.61,115.46,115.49,26047.0,102.1727,102.1727,102.0401,102.0666,26047.0
2020-05-04 14:20:00,115.48,115.48,115.43,115.46,26790.0,102.0578,102.0578,102.0136,102.0401,26790.0
2020-05-04 14:25:00,115.45,115.52,115.43,115.49,31295.0,102.0313,102.0931,102.0136,102.0666,31295.0
2020-05-04 14:30:00,115.49,115.55,115.45,115.46,33313.0,102.0666,102.1196,102.0313,102.0401,33313.0
2020-05-04 14:35:00,115.48,115.5,115.36,115.39,39324.0,102.0578,102.0754,101.9517,101.9782,39324.0
2020-05-04 14:40:00,115.37,115.44,115.33,115.35,35645.0,101.9605,102.0224,101.9252,101.9429,35645.0
2020-05-04 14:45:00,115.34,115.54,115.33,115.54,29291.0,101.934,102.1108,101.9252,102.1108,29291.0
2020-05-04 14:50:00,115.57,115.88,115.55,115.7,69786.0,102.1373,102.4113,102.1196,102.2522,69786.0
2020-05-04 14:55:00,115.71,115.77,115.63,115.75,24095.0,102.261,102.3141,102.1903,102.2964,24095.0
2020-05-04 15:00:00,115.74,115.77,115.62,115.76,34230.0,102.2875,102.3141,102.1815,102.3052,34230.0
2020-05-04 15:05:00,115.75,115.78,115.68,115.76,29183.0,102.2964,102.3229,102.2345,102.3052,29183.0
2020-05-04 15:10:00,115.77,116.11,115.77,116.1,46426.0,102.3141,102.6145,102.3141,102.6057,46426.0
2020-05-04 15:15:00,116.11,116.12,115.94,115.97,32591.0,102.6145,102.6234,102.4643,102.4908,32591.0
2020-05-04 15:20:00,115.97,116.05,115.94,116.01,23553.0,102.4908,102.5615,102.4643,102.5262,23553.0
2020-05-04 15:25:00,116.0,116.04,115.94,116.01,31803.0,102.5173,102.5527,102.4643,102.5262,31803.0
2020-05-04 15:30:00,116.0,116.19,115.97,116.19,61443.0,102.5173,102.6852,102.4908,102.6852,61443.0
2020-05-04 15:35:00,116.19,116.19,115.89,115.98,49191.0,102.6852,102.6852,102.4201,102.4996,49191.0
2020-05-04 15:40:00,115.98,116.1,115.92,116.1,57656.0,102.4996,102.6057,102.4466,102.6057,57656.0
2020-05-04 15:45:00,116.09,116.16,115.89,115.96,61002.0,102.5969,102.6587,102.4201,102.482,61002.0
2020-05-04 15:50:00,115.96,115.97,115.4,115.64,137939.0,102.482,102.4908,101.9871,102.1992,137939.0
2020-05-04 15:55:00,115.62,115.82,115.58,115.78,258167.0,102.1815,102.3582,102.1461,102.3229,258167.0
2020-05-05 09:30:00,115.8,115.98,115.21,115.81,224309.0,102.3406,102.4996,101.8191,102.3494,224309.0
2020-05-05 09:35:00,115.81,116.16,115.6,115.69,67854.0,102.3494,102.6587,102.1638,102.2434,67854.0
2020-05-05 09:40:00,115.69,116.21,115.66,115.92,96547.0,102.2434,102.7029,102.2168,102.4466,96547.0
2020-05-05 09:45:00,115.95,116.02,115.56,115.84,71241.0,102.4731,102.535,102.1285,102.3759,71241.0
2020-05-05 09:50:00,115.83,116.05,115.66,116.0,88706.0,102.3671,102.5615,102.2168,102.5173,88706.0
2020-05-05 09:55:00,116.0,116.08,115.81,115.92,35795.0,102.5173,102.588,102.3494,102.4466,35795.0
2020-05-05 10:00:00,115.91,115.91,115.37,115.42,35344.0,102.4378,102.4378,101.9605,102.0047,35344.0
2020-05-05 10:05:00,115.41,115.73,115.38,115.63,52004.0,101.9959,102.2787,101.9694,102.1903,52004.0
2020-05-05 10:10:00,115.62,115.62,115.26,115.31,56804.0,102.1815,102.1815,101.8633,101.9075,56804.0
2020-05-05 10:15:00,115.33,115.65,115.33,115.58,43472.0,101.9252,102.208,101.9252,102.1461,43472.0
2020-05-05 10:20:00,115.58,115.6,115.4,115.41,39087.0,102.1461,102.1638,101.9871,101.9959,39087.0
2020-05-05 10:25:00,115.44,115.9,115.42,115.87,56790.0,102.0224,102.4289,102.0047,102.4024,56790.0
2020-05-05 10:30:00,115.9,116.11,115.69,116.09,45374.0,102.4289,102.6145,102.2434,102.5969,45374.0
2020-05-05 10:35:00,116.08,116.23,115.97,116.2,60970.0,102.588,102.7206,102.4908,102.6941,60970.0
2020-05-05 10:40:00,116.2,116.21,115.95,116.14,36615.0,102.6941,102.7029,102.4731,102.6411,36615.0
2020-05-05 10:45:00,116.17,116.31,115.83,115.97,60020.0,102.6676,102.7913,102.3671,102.4908,60020.0
2020-05-05 10:50:00,116.03,116.09,115.86,116.0,37759.0,102.5438,102.5969,102.3936,102.5173,37759.0
2020-05-05 10:55:00,116.01,116.17,115.98,116.05,27222.0,102.5262,102.6676,102.4996,102.5615,27222.0
2020-05-05 11:00:00,116.04,116.15,115.95,116.1,51158.0,102.5527,102.6499,102.4731,102.6057,51158.0
2020-05-05 11:05:00,116.09,116.29,116.05,116.15,34554.0,102.5969,102.7736,102.5615,102.6499,34554.0
2020-05-05 11:10:00,116.14,116.49,116.12,116.48,46336.0,102.6411,102.9504,102.6234,102.9415,46336.0
2020-05-05 11:15:00,116.49,116.53,116.41,116.5,100979.0,102.9504,102.9857,102.8797,102.9592,100979.0
2020-05-05 11:20:00,116.5,116.73,116.5,116.57,39311.0,102.9592,103.1625,102.9592,103.0211,39311.0
2020-05-05 11:25:00,116.54,116.62,116.37,116.37,32065.0,102.9946,103.0653,102.8443,102.8443,32065.0
2020-05-05 11:30:00,116.36,116.46,116.32,116.33,23443.0,102.8355,102.9239,102.8001,102.809,23443.0
2020-05-05 11:35:00,116.32,116.53,116.29,116.41,32416.0,102.8001,102.9857,102.7736,102.8797,32416.0
2020-05-05 11:40:00,116.41,116.61,116.39,116.52,21934.0,102.8797,103.0564,102.862,102.9769,21934.0
2020-05-05 11:45:00,116.48,116.54,116.39,116.52,20703.0,102.9415,102.9946,102.862,102.9769,20703.0
2020-05-05 11:50:00,116.52,116.53,116.37,116.41,35555.0,102.9769,102.9857,102.8443,102.8797,35555.0
2020-05-05 11:55:00,116.41,116.72,116.4,116.64,28166.0,102.8797,103.1536,102.8708,103.0829,28166.0
2020-05-05 12:00:00,116.65,116.88,116.63,116.8,60022.0,103.0918,103.295,103.0741,103.2243,60022.0
2020-05-05 12:05:00,116.79,116.86,116.7,116.78,22167.0,103.2155,103.2774,103.136,103.2067,22167.0
2020-05-05 12:10:00,116.81,116.93,116.73,116.82,19511.0,103.2332,103.3392,103.1625,103.242,19511.0
2020-05-05 12:15:00,116.82,117.16,116.79,117.1,53337.0,103.242,103.5425,103.2155,103.4895,53337.0
2020-05-05 12:20:00,117.1,117.26,117.03,117.08,57118.0,103.4895,103.6309,103.4276,103.4718,57118.0
2020-05-05 12:25:00,117.06,117.1,116.82,116.87,35003.0,103.4541,103.4895,103.242,103.2862,35003.0
2020-05-05 12:30:00,116.86,116.86,116.69,116.78,18523.0,103.2774,103.2774,103.1271,103.2067,18523.0
2020-05-05 12:35:00,116.79,116.79,116.65,116.75,48709.0,103.2155,103.2155,103.0918,103.1802,48709.0
2020-05-05 12:40:00,116.76,116.9,116.69,116.88,41401.0,103.189,103.3127,103.1271,103.295,41401.0
2020-05-05 12:45:00,116.87,116.95,116.85,116.93,25902.0,103.2862,103.3569,103.2685,103.3392,25902.0
2020-05-05 12:50:00,116.92,116.97,116.84,116.86,27014.0,103.3304,103.3746,103.2597,103.2774,27014.0
2020-05-05 12:55:00,116.87,116.92,116.79,116.84,28992.0,103.2862,103.3304,103.2155,103.2597,28992.0
2020-05-05 13:00:00,116.86,116.98,116.85,116.9,23991.0,103.2774,103.3834,103.2685,103.3127,23991.0
2020-05-05 13:05:00,116.91,116.96,116.9,116.94,21102.0,103.3216,103.3657,103.3127,103.3481,21102.0
2020-05-05 13:10:00,116.95,117.03,116.89,117.0,27225.0,103.3569,103.4276,103.3039,103.4011,27225.0
2020-05-05 13:15:00,117.01,117.02,116.96,116.97,18061.0,103.4099,103.4188,103.3657,103.3746,18061.0
2020-05-05 13:20:00,116.97,117.01,116.91,116.92,41350.0,103.3746,103.4099,103.3216,103.3304,41350.0
2020-05-05 13:25:00,116.93,116.95,116.72,116.73,87082.0,103.3392,103.3569,103.1536,103.1625,87082.0
2020-05-05 13:30:00,116.72,116.82,116.63,116.79,46744.0,103.1536,103.242,103.0741,103.2155,46744.0
2020-05-05 13:35:00,116.79,116.81,116.66,116.7,24009.0,103.2155,103.2332,103.1006,103.136,24009.0
2020-05-05 13:40:00,116.68,116.74,116.65,116.73,15680.0,103.1183,103.1713,103.0918,103.1625,15680.0
2020-05-05 13:45:00,116.75,116.79,116.72,116.75,14482.0,103.1802,103.2155,103.1536,103.1802,14482.0
2020-05-05 13:50:00,116.73,116.76,116.68,116.69,19544.0,103.1625,103.189,103.1183,103.1271,19544.0
2020-05-05 13:55:00,116.7,116.75,116.65,116.65,15337.0,103.136,103.1802,103.0918,103.0918,15337.0
2020-05-05 14:00:00,116.64,116.68,116.58,116.59,17334.0,103.0829,103.1183,103.0299,103.0387,17334.0
2020-05-05 14:05:00,116.59,116.68,116.55,116.68,15180.0,103.0387,103.1183,103.0034,103.1183,15180.0
2020-05-05 14:10:00,116.68,116.71,116.63,116.68,34164.0,103.1183,103.1448,103.0741,103.1183,34164.0
2020-05-05 14:15:00,116.68,116.7,116.62,116.69,36641.0,103.1183,103.136,103.0653,103.1271,36641.0
2020-05-05 14:20:00,116.69,116.7,116.52,116.52,19908.0,103.1271,103.136,102.9769,102.9769,19908.0
2020-05-05 14:25:00,116.52,116.61,116.48,116.52,20715.0,102.9769,103.0564,102.9415,102.9769,20715.0
2020-05-05 14:30:00,116.53,116.65,116.38,116.43,19981.0,102.9857,103.0918,102.8532,102.8973,19981.0
2020-05-05 14:35:00,116.44,116.46,116.25,116.25,21719.0,102.9062,102.9239,102.7383,102.7383,21719.0
2020-05-05 14:40:00,116.26,116.38,116.25,116.36,19656.0,102.7471,102.8532,102.7383,102.8355,19656.0
2020-05-05 14:45:00,116.37,116.37,116.28,116.34,19899.0,102.8443,102.8443,102.7648,102.8178,19899.0
2020-05-05 14:50:00,116.38,116.44,116.36,116.38,21481.0,102.8532,102.9062,102.8355,102.8532,21481.0
2020-05-05 14:55:00,116.4,116.56,116.37,116.53,47388.0,102.8708,103.0122,102.8443,102.9857,47388.0
2020-05-05 15:00:00,116.51,116.51,116.42,116.46,15599.0,102.968,102.968,102.8885,102.9239,15599.0
2020-05-05 15:05:00,116.47,116.48,116.3,116.33,71550.0,102.9327,102.9415,102.7825,102.809,71550.0
2020-05-05 15:10:00,116.33,116.34,116.25,116.29,85505.0,102.809,102.8178,102.7383,102.7736,85505.0
2020-05-05 15:15:00,116.28,116.28,115.9,115.9,55869.0,102.7648,102.7648,102.4289,102.4289,55869.0
2020-05-05 15:20:00,115.91,116.0,115.88,115.95,50674.0,102.4378,102.5173,102.4113,102.4731,50674.0
2020-05-05 15:25:00,115.96,116.07,115.88,116.02,80566.0,102.482,102.5792,102.4113,102.535,80566.0
2020-05-05 15:30:00,116.01,116.24,115.95,116.13,59010.0,102.5262,102.7294,102.4731,102.6322,59010.0
2020-05-05 15:35:00,116.11,116.19,115.97,116.04,57567.0,102.6145,102.6852,102.4908,102.5527,57567.0
2020-05-05 15:40:00,116.02,116.21,116.0,116.14,70677.0,102.535,102.7029,102.5173,102.6411,70677.0
2020-05-05 15:45:00,116.14,116.23,116.04,116.17,76810.0,102.6411,102.7206,102.5527,102.6676,76810.0
2020-05-05 15:50:00,116.2,116.35,116.02,116.11,76006.0,102.6941,102.8266,102.535,102.6145,76006.0
2020-05-05 15:55:00,116.11,116.23,115.92,116.01,314261.0,102.6145,102.7206,102.4466,102.5262,314261.0
2020-05-06 09:30:00,115.62,116.14,115.54,115.62,219351.0,102.1815,102.6411,102.1108,102.1815,219351.0
2020-05-06 09:35:00,115.64,115.94,115.55,115.67,85800.0,102.1992,102.4643,102.1196,102.2257,85800.0
2020-05-06 09:40:00,115.69,116.0,115.62,115.69,60734.0,102.2434,102.5173,102.1815,102.2434,60734.0
2020-05-06 09:45:00,115.68,115.94,115.53,115.85,65813.0,102.2345,102.4643,102.102,102.3848,65813.0
2020-05-06 09:50:00,115.8,115.82,115.52,115.54,99600.0,102.3406,102.3582,102.0931,102.1108,99600.0
2020-05-06 09:55:00,115.55,115.62,115.38,115.46,76749.0,102.1196,102.1815,101.9694,102.0401,76749.0
2020-05-06 10:00:00,115.45,115.66,115.22,115.53,63426.0,102.0313,102.2168,101.828,102.102,63426.0
2020-05-06 10:05:00,115.54,116.01,115.53,115.91,121670.0,102.1108,102.5262,102.102,102.4378,121670.0
2020-05-06 10:10:00,115.93,116.0,115.51,115.59,34179.0,102.4555,102.5173,102.0843,102.155,34179.0
2020-05-06 10:15:00,115.59,115.79,115.56,115.73,50994.0,102.155,102.3317,102.1285,102.2787,50994.0
2020-05-06 10:20:00,115.72,115.78,115.6,115.62,33930.0,102.2699,102.3229,102.1638,102.1815,33930.0
2020-05-06 10:25:00,115.62,115.63,115.32,115.38,36020.0,102.1815,102.1903,101.9164,101.9694,36020.0
2020-05-06 10:30:00,115.37,115.46,115.31,115.46,55736.0,101.9605,102.0401,101.9075,102.0401,55736.0
2020-05-06 10:35:00,115.46,115.5,115.31,115.31,42754.0,102.0401,102.0754,101.9075,101.9075,42754.0
2020-05-06 10:40:00,115.3,115.69,115.26,115.53,38859.0,101.8987,102.2434,101.8633,102.102,38859.0
2020-05-06 10:45:00,115.55,115.75,115.54,115.68,48056.0,102.1196,102.2964,102.1108,102.2345,48056.0
2020-05-06 10:50:00,115.67,115.71,115.37,115.4,18561.0,102.2257,102.261,101.9605,101.9871,18561.0
2020-05-06 10:55:00,115.39,115.52,115.38,115.44,23606.0,101.9782,102.0931,101.9694,102.0224,23606.0
2020-05-06 11:00:00,115.46,115.52,115.29,115.36,30666.0,102.0401,102.0931,101.8898,101.9517,30666.0
2020-05-06 11:05:00,115.37,115.38,115.18,115.25,58101.0,101.9605,101.9694,101.7926,101.8545,58101.0
2020-05-06 11:10:00,115.25,115.31,115.17,115.28,38109.0,101.8545,101.9075,101.7838,101.881,38109.0
2020-05-06 11:15:00,115.28,115.29,115.09,115.1,36271.0,101.881,101.8898,101.7131,101.7219,36271.0
2020-05-06 11:20:00,115.12,115.12,114.86,114.94,88591.0,101.7396,101.7396,101.5098,101.5805,88591.0
2020-05-06 11:25:00,114.94,115.27,114.92,115.27,34812.0,101.5805,101.8722,101.5629,101.8722,34812.0
2020-05-06 11:30:00,115.28,115.29,115.13,115.19,26643.0,101.881,101.8898,101.7484,101.8015,26643.0
2020-05-06 11:35:00,115.19,115.35,115.1,115.28,43756.0,101.8015,101.9429,101.7219,101.881,43756.0
2020-05-06 11:40:00,115.27,115.36,115.15,115.18,23417.0,101.8722,101.9517,101.7661,101.7926,23417.0
2020-05-06 11:45:00,115.19,115.33,115.11,115.13,22586.0,101.8015,101.9252,101.7308,101.7484,22586.0
2020-05-06 11:50:00,115.13,115.14,114.94,114.96,24431.0,101.7484,101.7573,101.5805,101.5982,24431.0
2020-05-06 11:55:00,114.96,115.12,114.96,115.05,25816.0,101.5982,101.7396,101.5982,101.6777,25816.0
2020-05-06 12:00:00,115.04,115.14,114.92,115.09,18587.0,101.6689,101.7573,101.5629,101.7131,18587.0
2020-05-06 12:05:00,115.06,115.07,114.89,114.89,18086.0,101.6866,101.6954,101.5363,101.5363,18086.0
2020-05-06 12:10:00,114.9,114.99,114.78,114.93,29149.0,101.5452,101.6247,101.4391,101.5717,29149.0
2020-05-06 12:15:00,114.92,115.02,114.9,115.01,18748.0,101.5629,101.6512,101.5452,101.6424,18748.0
2020-05-06 12:20:00,115.01,115.02,114.81,114.88,16125.0,101.6424,101.6512,101.4656,101.5275,16125.0
2020-05-06 12:25:00,114.88,114.89,114.44,114.74,239990.0,101.5275,101.5363,101.1386,101.4038,239990.0
2020-05-06 12:30:00,114.72,114.9,114.56,114.6,53975.0,101.3861,101.5452,101.2447,101.28,53975.0
2020-05-06 12:35:00,114.6,114.69,114.41,114.56,24892.0,101.28,101.3596,101.1121,101.2447,24892.0
2020-05-06 12:40:00,114.57,114.73,114.53,114.7,130954.0,101.2535,101.3949,101.2182,101.3684,130954.0
2020-05-06 12:45:00,114.71,114.8,114.41,114.54,33202.0,101.3773,101.4568,101.1121,101.227,33202.0
2020-05-06 12:50:00,114.54,114.57,114.45,114.46,26170.0,101.227,101.2535,101.1475,101.1563,26170.0
2020-05-06 12:55:00,114.45,114.56,114.42,114.45,36129.0,101.1475,101.2447,101.121,101.1475,36129.0
2020-05-06 13:00:00,114.46,114.48,114.27,114.33,59207.0,101.1563,101.174,100.9884,101.0414,59207.0
2020-05-06 13:05:00,114.34,114.34,114.06,114.06,44381.0,101.0503,101.0503,100.8028,100.8028,44381.0
2020-05-06 13:10:00,114.07,114.27,113.97,114.27,41177.0,100.8116,100.9884,100.7233,100.9884,41177.0
2020-05-06 13:15:00,114.25,114.46,114.25,114.46,25324.0,100.9707,101.1563,100.9707,101.1563,25324.0
2020-05-06 13:20:00,114.47,114.59,114.34,114.43,42238.0,101.1652,101.2712,101.0503,101.1298,42238.0
2020-05-06 13:25:00,114.46,114.63,114.44,114.59,24797.0,101.1563,101.3066,101.1386,101.2712,24797.0
2020-05-06 13:30:00,114.6,114.66,114.53,114.63,32052.0,101.28,101.3331,101.2182,101.3066,32052.0
2020-05-06 13:35:00,114.64,114.82,114.63,114.82,33070.0,101.3154,101.4745,101.3066,101.4745,33070.0
2020-05-06 13:40:00,114.82,114.88,114.79,114.88,22593.0,101.4745,101.5275,101.448,101.5275,22593.0
2020-05-06 13:45:00,114.89,114.91,114.77,114.78,21546.0,101.5363,101.554,101.4303,101.4391,21546.0
2020-05-06 13:50:00,114.79,114.79,114.68,114.74,26101.0,101.448,101.448,101.3507,101.4038,26101.0
2020-05-06 13:55:00,114.73,114.73,114.45,114.49,23751.0,101.3949,101.3949,101.1475,101.1828,23751.0
2020-05-06 14:00:00,114.47,114.5,114.34,114.4,42614.0,101.1652,101.1917,101.0503,101.1033,42614.0
2020-05-06 14:05:00,114.39,114.5,114.38,114.46,45389.0,101.0945,101.1917,101.0856,101.1563,45389.0
2020-05-06 14:10:00,114.45,114.45,114.25,114.32,43476.0,101.1475,101.1475,100.9707,101.0326,43476.0
2020-05-06 14:15:00,114.33,114.44,114.31,114.31,19853.0,101.0414,101.1386,101.0238,101.0238,19853.0
2020-05-06 14:20:00,114.32,114.39,114.29,114.36,21664.0,101.0326,101.0945,101.0061,101.0679,21664.0
2020-05-06 14:25:00,114.34,114.37,114.22,114.26,44697.0,101.0503,101.0768,100.9442,100.9796,44697.0
2020-05-06 14:30:00,114.25,114.36,114.13,114.22,38892.0,100.9707,101.0679,100.8647,100.9442,38892.0
2020-05-06 14:35:00,114.22,114.24,114.14,114.19,22995.0,100.9442,100.9619,100.8735,100.9177,22995.0
2020-05-06 14:40:00,114.19,114.29,114.1,114.24,33387.0,100.9177,101.0061,100.8382,100.9619,33387.0
2020-05-06 14:45:00,114.23,114.54,114.19,114.48,46525.0,100.9531,101.227,100.9177,101.174,46525.0
2020-05-06 14:50:00,114.48,114.59,114.4,114.4,27904.0,101.174,101.2712,101.1033,101.1033,27904.0
2020-05-06 14:55:00,114.41,114.5,114.24,114.26,38835.0,101.1121,101.1917,100.9619,100.9796,38835.0
2020-05-06 15:00:00,114.26,114.31,114.14,114.22,82124.0,100.9796,101.0238,100.8735,100.9442,82124.0
2020-05-06 15:05:00,114.23,114.47,114.22,114.44,47462.0,100.9531,101.1652,100.9442,101.1386,47462.0
2020-05-06 15:10:00,114.38,114.41,114.07,114.09,40214.0,101.0856,101.1121,100.8116,100.8293,40214.0
2020-05-06 15:15:00,114.09,114.15,113.87,114.05,71547.0,100.8293,100.8823,100.6349,100.794,71547.0
2020-05-06 15:20:00,114.06,114.28,114.05,114.26,146009.0,100.8028,100.9972,100.794,100.9796,146009.0
2020-05-06 15:25:00,114.25,114.32,114.07,114.11,54703.0,100.9707,101.0326,100.8116,100.847,54703.0
2020-05-06 15:30:00,114.09,114.09,113.73,113.73,98373.0,100.8293,100.8293,100.5112,100.5112,98373.0
2020-05-06 15:35:00,113.73,113.77,113.49,113.57,101728.0,100.5112,100.5465,100.2991,100.3698,101728.0
2020-05-06 15:40:00,113.56,113.58,113.3,113.45,151937.0,100.3609,100.3786,100.1311,100.2637,151937.0
2020-05-06 15:45:00,113.47,113.48,113.13,113.17,118606.0,100.2814,100.2902,99.9809,100.0163,118606.0
2020-05-06 15:50:00,113.15,113.27,112.89,113.25,244269.0,99.9986,100.1046,99.7688,100.087,244269.0
2020-05-06 15:55:00,113.25,113.25,113.05,113.09,342019.0,100.087,100.087,99.9102,99.9456,342019.0
2020-05-07 09:30:00,114.06,114.14,113.55,113.61,198601.0,100.8028,100.8735,100.3521,100.4051,198601.0
2020-05-07 09:35:00,113.63,113.71,113.33,113.37,73440.0,100.4228,100.4935,100.1577,100.193,73440.0
2020-05-07 09:40:00,113.36,113.48,112.97,113.03,98950.0,100.1842,100.2902,99.8395,99.8925,98950.0
2020-05-07 09:45:00,113.03,113.13,112.89,112.94,84961.0,99.8925,99.9809,99.7688,99.813,84961.0
2020-05-07 09:50:00,112.93,113.32,112.92,113.29,83676.0,99.8041,100.1488,99.7953,100.1223,83676.0
2020-05-07 09:55:00,113.29,113.56,113.27,113.4,112800.0,100.1223,100.3609,100.1046,100.2195,112800.0
2020-05-07 10:00:00,113.39,113.43,113.14,113.18,81213.0,100.2107,100.246,99.9897,100.0251,81213.0
2020-05-07 10:05:00,113.18,113.32,113.08,113.09,63855.0,100.0251,100.1488,99.9367,99.9456,63855.0
2020-05-07 10:10:00,113.08,113.1,112.63,112.67,95098.0,99.9367,99.9544,99.539,99.5744,95098.0
2020-05-07 10:15:00,112.68,112.83,112.65,112.75,92114.0,99.5832,99.7158,99.5567,99.6451,92114.0
2020-05-07 10:20:00,112.77,112.8,112.57,112.58,73071.0,99.6627,99.6893,99.486,99.4948,73071.0
2020-05-07 10:25:00,112.57,112.7,112.52,112.68,160125.0,99.486,99.6009,99.4418,99.5832,160125.0
2020-05-07 10:30:00,112.68,112.73,112.52,112.59,56734.0,99.5832,99.6274,99.4418,99.5037,56734.0
2020-05-07 10:35:00,112.59,112.59,112.37,112.48,103322.0,99.5037,99.5037,99.3092,99.4065,103322.0
2020-05-07 10:40:00,112.48,112.63,112.4,112.4,105865.0,99.4065,99.539,99.3358,99.3358,105865.0
2020-05-07 10:45:00,112.41,112.47,112.33,112.34,71416.0,99.3446,99.3976,99.2739,99.2827,71416.0
2020-05-07 10:50:00,112.33,112.38,112.28,112.33,70317.0,99.2739,99.3181,99.2297,99.2739,70317.0
2020-05-07 10:55:00,112.34,112.62,112.27,112.54,96722.0,99.2827,99.5302,99.2209,99.4595,96722.0
2020-05-07 11:00:00,112.53,112.68,112.5,112.55,100923.0,99.4506,99.5832,99.4241,99.4683,100923.0
2020-05-07 11:05:00,112.54,112.64,112.51,112.52,70007.0,99.4595,99.5479,99.433,99.4418,70007.0
2020-05-07 11:10:00,112.52,112.59,112.43,112.49,69373.0,99.4418,99.5037,99.3623,99.4153,69373.0
2020-05-07 11:15:00,112.48,112.68,112.42,112.66,82728.0,99.4065,99.5832,99.3534,99.5655,82728.0
2020-05-07 11:20:00,112.66,112.9,112.64,112.86,80537.0,99.5655,99.7776,99.5479,99.7423,80537.0
2020-05-07 11:25:00,112.86,113.17,112.81,113.1,50133.0,99.7423,100.0163,99.6981,99.9544,50133.0
2020-05-07 11:30:00,113.1,113.17,113.05,113.07,46314.0,99.9544,100.0163,99.9102,99.9279,46314.0
2020-05-07 11:35:00,113.08,113.15,112.98,113.01,96111.0,99.9367,99.9986,99.8483,99.8749,96111.0
2020-05-07 11:40:00,113.0,113.5,112.97,113.49,59896.0,99.866,100.3079,99.8395,100.2991,59896.0
2020-05-07 11:45:00,113.48,113.59,113.4,113.45,52745.0,100.2902,100.3874,100.2195,100.2637,52745.0
2020-05-07 11:50:00,113.45,113.51,113.33,113.4,59119.0,100.2637,100.3167,100.1577,100.2195,59119.0
2020-05-07 11:55:00,113.4,113.55,113.36,113.51,76694.0,100.2195,100.3521,100.1842,100.3167,76694.0
2020-05-07 12:00:00,113.52,113.72,113.42,113.42,33363.0,100.3256,100.5023,100.2372,100.2372,33363.0
2020-05-07 12:05:00,113.39,113.54,113.32,113.51,46431.0,100.2107,100.3432,100.1488,100.3167,46431.0
2020-05-07 12:10:00,113.51,113.55,113.35,113.39,50143.0,100.3167,100.3521,100.1753,100.2107,50143.0
2020-05-07 12:15:00,113.38,113.67,113.37,113.67,61988.0,100.2018,100.4581,100.193,100.4581,61988.0
2020-05-07 12:20:00,113.68,113.69,113.45,113.49,41471.0,100.467,100.4758,100.2637,100.2991,41471.0
2020-05-07 12:25:00,113.49,113.61,113.38,113.38,36518.0,100.2991,100.4051,100.2018,100.2018,36518.0
2020-05-07 12:30:00,113.36,113.42,113.24,113.27,57631.0,100.1842,100.2372,100.0781,100.1046,57631.0
2020-05-07 12:35:00,113.27,113.37,113.25,113.28,43156.0,100.1046,100.193,100.087,100.1135,43156.0
2020-05-07 12:40:00,113.27,113.28,113.19,113.19,50833.0,100.1046,100.1135,100.0339,100.0339,50833.0
2020-05-07 12:45:00,113.19,113.32,113.09,113.1,52500.0,100.0339,100.1488,99.9456,99.9544,52500.0
2020-05-07 12:50:00,113.09,113.14,113.0,113.04,47210.0,99.9456,99.9897,99.866,99.9014,47210.0
2020-05-07 12:55:00,113.05,113.09,113.0,113.08,46085.0,99.9102,99.9456,99.866,99.9367,46085.0
2020-05-07 13:00:00,113.08,113.22,113.07,113.2,58506.0,99.9367,100.0604,99.9279,100.0428,58506.0
2020-05-07 13:05:00,113.19,113.22,113.09,113.15,34722.0,100.0339,100.0604,99.9456,99.9986,34722.0
2020-05-07 13:10:00,113.15,113.19,113.02,113.07,34771.0,99.9986,100.0339,99.8837,99.9279,34771.0
2020-05-07 13:15:00,113.06,113.06,112.9,112.93,76432.0,99.919,99.919,99.7776,99.8041,76432.0
2020-05-07 13:20:00,112.92,113.02,112.92,113.0,70528.0,99.7953,99.8837,99.7953,99.866,70528.0
2020-05-07 13:25:00,113.0,113.28,112.99,113.19,55559.0,99.866,100.1135,99.8572,100.0339,55559.0
2020-05-07 13:30:00,113.2,113.28,113.16,113.17,46081.0,100.0428,100.1135,100.0074,100.0163,46081.0
2020-05-07 13:35:00,113.19,113.32,113.16,113.29,49955.0,100.0339,100.1488,100.0074,100.1223,49955.0
2020-05-07 13:40:00,113.29,113.42,113.28,113.37,72097.0,100.1223,100.2372,100.1135,100.193,72097.0
2020-05-07 13:45:00,113.37,113.38,113.27,113.29,57923.0,100.193,100.2018,100.1046,100.1223,57923.0
2020-05-07 13:50:00,113.29,113.3,113.0,113.01,99019.0,100.1223,100.1311,99.866,99.8749,99019.0
2020-05-07 13:55:00,113.0,113.15,112.97,113.13,49010.0,99.866,99.9986,99.8395,99.9809,49010.0
2020-05-07 14:00:00,113.13,113.14,113.04,113.09,57818.0,99.9809,99.9897,99.9014,99.9456,57818.0
2020-05-07 14:05:00,113.09,113.13,113.04,113.07,42863.0,99.9456,99.9809,99.9014,99.9279,42863.0
2020-05-07 14:10:00,113.06,113.28,113.06,113.25,44784.0,99.919,100.1135,99.919,100.087,44784.0
2020-05-07 14:15:00,113.25,113.26,113.14,113.15,38567.0,100.087,100.0958,99.9897,99.9986,38567.0
2020-05-07 14:20:00,113.15,113.16,112.91,112.97,91079.0,99.9986,100.0074,99.7865,99.8395,91079.0
2020-05-07 14:25:00,112.95,113.07,112.95,112.97,41062.0,99.8218,99.9279,99.8218,99.8395,41062.0
2020-05-07 14:30:00,112.96,113.05,112.95,112.96,49361.0,99.8307,99.9102,99.8218,99.8307,49361.0
2020-05-07 14:35:00,112.95,113.0,112.93,112.99,98957.0,99.8218,99.866,99.8041,99.8572,98957.0
2020-05-07 14:40:00,112.98,112.99,112.74,112.78,82659.0,99.8483,99.8572,99.6362,99.6716,82659.0
2020-05-07 14:45:00,112.78,112.79,112.71,112.76,56844.0,99.6716,99.6804,99.6097,99.6539,56844.0
2020-05-07 14:50:00,112.77,112.82,112.6,112.77,65326.0,99.6627,99.7069,99.5125,99.6627,65326.0
2020-05-07 14:55:00,112.77,112.82,112.74,112.75,47664.0,99.6627,99.7069,99.6362,99.6451,47664.0
2020-05-07 15:00:00,112.75,112.77,112.52,112.62,63289.0,99.6451,99.6627,99.4418,99.5302,63289.0
2020-05-07 15:05:00,112.63,112.91,112.63,112.88,66032.0,99.539,99.7865,99.539,99.76,66032.0
2020-05-07 15:10:00,112.87,112.87,112.63,112.67,89040.0,99.7511,99.7511,99.539,99.5744,89040.0
2020-05-07 15:15:00,112.66,112.69,112.41,112.58,80071.0,99.5655,99.592,99.3446,99.4948,80071.0
2020-05-07 15:20:00,112.58,112.64,112.52,112.63,71691.0,99.4948,99.5479,99.4418,99.539,71691.0
2020-05-07 15:25:00,112.63,112.78,112.59,112.66,72004.0,99.539,99.6716,99.5037,99.5655,72004.0
2020-05-07 15:30:00,112.65,112.68,112.44,112.54,137087.0,99.5567,99.5832,99.3711,99.4595,137087.0
2020-05-07 15:35:00,112.53,112.58,112.31,112.37,85465.0,99.4506,99.4948,99.2562,99.3092,85465.0
2020-05-07 15:40:00,112.37,112.45,112.2,112.33,111357.0,99.3092,99.3799,99.159,99.2739,111357.0
2020-05-07 15:45:00,112.34,112.43,112.19,112.2,116932.0,99.2827,99.3623,99.1502,99.159,116932.0
2020-05-07 15:50:00,112.18,112.35,112.01,112.15,216459.0,99.1413,99.2916,98.9911,99.1148,216459.0
2020-05-07 15:55:00,112.14,112.19,111.82,112.19,360733.0,99.106,99.1502,98.8232,99.1502,360733.0
2020-05-08 09:30:00,113.45,113.96,113.39,113.95,256100.0,100.2637,100.7144,100.2107,100.7056,256100.0
2020-05-08 09:35:00,113.94,114.11,113.63,113.89,171298.0,100.6968,100.847,100.4228,100.6526,171298.0
2020-05-08 09:40:00,113.91,114.38,113.91,114.27,104943.0,100.6702,101.0856,100.6702,100.9884,104943.0
2020-05-08 09:45:00,114.29,114.39,114.18,114.39,62785.0,101.0061,101.0945,100.9089,101.0945,62785.0
2020-05-08 09:50:00,114.39,114.81,114.35,114.81,130658.0,101.0945,101.4656,101.0591,101.4656,130658.0
2020-05-08 09:55:00,114.82,114.84,114.61,114.72,109064.0,101.4745,101.4922,101.2889,101.3861,109064.0
2020-05-08 10:00:00,114.72,114.92,114.71,114.87,81723.0,101.3861,101.5629,101.3773,101.5187,81723.0
2020-05-08 10:05:00,114.87,115.0,114.83,114.91,116722.0,101.5187,101.6336,101.4833,101.554,116722.0
2020-05-08 10:10:00,114.92,114.98,114.8,114.89,86093.0,101.5629,101.6159,101.4568,101.5363,86093.0
2020-05-08 10:15:00,114.89,115.15,114.72,115.15,119276.0,101.5363,101.7661,101.3861,101.7661,119276.0
2020-05-08 10:20:00,115.16,115.29,115.13,115.29,92478.0,101.775,101.8898,101.7484,101.8898,92478.0
2020-05-08 10:25:00,115.29,115.51,115.28,115.5,69593.0,101.8898,102.0843,101.881,102.0754,69593.0
2020-05-08 10:30:00,115.5,115.51,115.28,115.5,103313.0,102.0754,102.0843,101.881,102.0754,103313.0
2020-05-08 10:35:00,115.49,115.64,115.34,115.63,121084.0,102.0666,102.1992,101.934,102.1903,121084.0
2020-05-08 10:40:00,115.62,115.65,115.29,115.29,69581.0,102.1815,102.208,101.8898,101.8898,69581.0
2020-05-08 10:45:00,115.3,115.7,115.27,115.7,100494.0,101.8987,102.2522,101.8722,102.2522,100494.0
2020-05-08 10:50:00,115.71,115.75,115.55,115.61,84933.0,102.261,102.2964,102.1196,102.1727,84933.0
2020-05-08 10:55:00,115.61,115.76,115.61,115.75,81340.0,102.1727,102.3052,102.1727,102.2964,81340.0
2020-05-08 11:00:00,115.74,115.95,115.72,115.9,174591.0,102.2875,102.4731,102.2699,102.4289,174591.0
2020-05-08 11:05:00,115.9,115.96,115.85,115.95,129649.0,102.4289,102.482,102.3848,102.4731,129649.0
2020-05-08 11:10:00,115.93,116.02,115.92,116.01,156865.0,102.4555,102.535,102.4466,102.5262,156865.0
2020-05-08 11:15:00,116.04,116.05,115.81,115.98,94595.0,102.5527,102.5615,102.3494,102.4996,94595.0
2020-05-08 11:20:00,115.98,116.15,115.92,116.15,95307.0,102.4996,102.6499,102.4466,102.6499,95307.0
2020-05-08 11:25:00,116.14,116.15,116.08,116.15,88323.0,102.6411,102.6499,102.588,102.6499,88323.0
2020-05-08 11:30:00,116.15,116.3,116.14,116.24,162520.0,102.6499,102.7825,102.6411,102.7294,162520.0
2020-05-08 11:35:00,116.23,116.25,116.07,116.24,90519.0,102.7206,102.7383,102.5792,102.7294,90519.0
2020-05-08 11:40:00,116.23,116.25,116.21,116.25,208874.0,102.7206,102.7383,102.7029,102.7383,208874.0
2020-05-08 11:45:00,116.25,116.25,115.99,116.03,56494.0,102.7383,102.7383,102.5085,102.5438,56494.0
2020-05-08 11:50:00,116.02,116.03,115.68,115.92,81291.0,102.535,102.5438,102.2345,102.4466,81291.0
2020-05-08 11:55:00,115.91,116.02,115.81,115.82,34986.0,102.4378,102.535,102.3494,102.3582,34986.0
2020-05-08 12:00:00,115.83,115.96,115.83,115.96,31305.0,102.3671,102.482,102.3671,102.482,31305.0
2020-05-08 12:05:00,115.95,116.05,115.89,115.9,45920.0,102.4731,102.5615,102.4201,102.4289,45920.0
2020-05-08 12:10:00,115.9,115.91,115.82,115.87,25280.0,102.4289,102.4378,102.3582,102.4024,25280.0
2020-05-08 12:15:00,115.87,115.9,115.79,115.82,31024.0,102.4024,102.4289,102.3317,102.3582,31024.0
2020-05-08 12:20:00,115.83,115.85,115.72,115.82,31453.0,102.3671,102.3848,102.2699,102.3582,31453.0
2020-05-08 12:25:00,115.82,115.87,115.82,115.83,23682.0,102.3582,102.4024,102.3582,102.3671,23682.0
2020-05-08 12:30:00,115.83,115.93,115.8,115.89,32290.0,102.3671,102.4555,102.3406,102.4201,32290.0
2020-05-08 12:35:00,115.87,115.87,115.67,115.74,39299.0,102.4024,102.4024,102.2257,102.2875,39299.0
2020-05-08 12:40:00,115.75,115.75,115.67,115.71,35329.0,102.2964,102.2964,102.2257,102.261,35329.0
2020-05-08 12:45:00,115.7,115.73,115.55,115.57,63258.0,102.2522,102.2787,102.1196,102.1373,63258.0
2020-05-08 12:50:00,115.57,115.6,115.42,115.43,31173.0,102.1373,102.1638,102.0047,102.0136,31173.0
2020-05-08 12:55:00,115.42,115.53,115.39,115.5,37023.0,102.0047,102.102,101.9782,102.0754,37023.0
2020-05-08 13:00:00,115.51,115.52,115.36,115.42,30387.0,102.0843,102.0931,101.9517,102.0047,30387.0
2020-05-08 13:05:00,115.41,115.42,115.2,115.33,56602.0,101.9959,102.0047,101.8103,101.9252,56602.0
2020-05-08 13:10:00,115.33,115.52,115.32,115.51,81161.0,101.9252,102.0931,101.9164,102.0843,81161.0
2020-05-08 13:15:00,115.52,115.52,115.36,115.41,90076.0,102.0931,102.0931,101.9517,101.9959,90076.0
2020-05-08 13:20:00,115.41,115.47,115.39,115.46,38800.0,101.9959,102.0489,101.9782,102.0401,38800.0
2020-05-08 13:25:00,115.47,115.68,115.45,115.68,37462.0,102.0489,102.2345,102.0313,102.2345,37462.0
2020-05-08 13:30:00,115.67,115.71,115.58,115.7,45182.0,102.2257,102.261,102.1461,102.2522,45182.0
2020-05-08 13:35:00,115.69,115.7,115.6,115.68,26403.0,102.2434,102.2522,102.1638,102.2345,26403.0
2020-05-08 13:40:00,115.67,115.67,115.52,115.55,51882.0,102.2257,102.2257,102.0931,102.1196,51882.0
2020-05-08 13:45:00,115.55,115.57,115.45,115.52,82715.0,102.1196,102.1373,102.0313,102.0931,82715.0
2020-05-08 13:50:00,115.51,115.59,115.45,115.52,61976.0,102.0843,102.155,102.0313,102.0931,61976.0
2020-05-08 13:55:00,115.52,115.63,115.47,115.51,34697.0,102.0931,102.1903,102.0489,102.0843,34697.0
2020-05-08 14:00:00,115.51,115.58,115.48,115.5,25475.0,102.0843,102.1461,102.0578,102.0754,25475.0
2020-05-08 14:05:00,115.53,115.69,115.52,115.62,29596.0,102.102,102.2434,102.0931,102.1815,29596.0
2020-05-08 14:10:00,115.64,115.82,115.61,115.81,40344.0,102.1992,102.3582,102.1727,102.3494,40344.0
2020-05-08 14:15:00,115.83,115.99,115.81,115.95,61251.0,102.3671,102.5085,102.3494,102.4731,61251.0
2020-05-08 14:20:00,115.94,115.99,115.89,115.94,49450.0,102.4643,102.5085,102.4201,102.4643,49450.0
2020-05-08 14:25:00,115.95,116.0,115.92,115.94,56679.0,102.4731,102.5173,102.4466,102.4643,56679.0
2020-05-08 14:30:00,115.95,116.0,115.87,115.89,34805.0,102.4731,102.5173,102.4024,102.4201,34805.0
2020-05-08 14:35:00,115.9,115.93,115.77,115.77,31590.0,102.4289,102.4555,102.3141,102.3141,31590.0
2020-05-08 14:40:00,115.77,115.83,115.74,115.83,36026.0,102.3141,102.3671,102.2875,102.3671,36026.0
2020-05-08 14:45:00,115.86,116.0,115.85,115.93,45116.0,102.3936,102.5173,102.3848,102.4555,45116.0
2020-05-08 14:50:00,115.93,115.99,115.69,115.71,42629.0,102.4555,102.5085,102.2434,102.261,42629.0
2020-05-08 14:55:00,115.71,115.83,115.71,115.78,53712.0,102.261,102.3671,102.261,102.3229,53712.0
2020-05-08 15:00:00,115.78,115.83,115.72,115.75,101229.0,102.3229,102.3671,102.2699,102.2964,101229.0
2020-05-08 15:05:00,115.73,115.73,115.42,115.47,85371.0,102.2787,102.2787,102.0047,102.0489,85371.0
2020-05-08 15:10:00,115.47,115.59,115.46,115.51,91057.0,102.0489,102.155,102.0401,102.0843,91057.0
2020-05-08 15:15:00,115.5,115.58,115.42,115.43,51667.0,102.0754,102.1461,102.0047,102.0136,51667.0
2020-05-08 15:20:00,115.42,115.5,115.36,115.47,73222.0,102.0047,102.0754,101.9517,102.0489,73222.0
2020-05-08 15:25:00,115.47,115.48,115.34,115.35,79688.0,102.0489,102.0578,101.934,101.9429,79688.0
2020-05-08 15:30:00,115.34,115.59,115.33,115.59,116058.0,101.934,102.155,101.9252,102.155,116058.0
2020-05-08 15:35:00,115.59,115.75,115.57,115.7,86765.0,102.155,102.2964,102.1373,102.2522,86765.0
2020-05-08 15:40:00,115.7,115.75,115.6,115.66,94767.0,102.2522,102.2964,102.1638,102.2168,94767.0
2020-05-08 15:45:00,115.67,115.82,115.53,115.75,157573.0,102.2257,102.3582,102.102,102.2964,157573.0
2020-05-08 15:50:00,115.76,116.02,115.74,115.81,230056.0,102.3052,102.535,102.2875,102.3494,230056.0
2020-05-08 15:55:00,115.81,115.98,115.75,115.94,496262.0,102.3494,102.4996,102.2964,102.4643,496262.0
2020-05-11 09:30:00,115.75,115.85,114.92,115.21,220542.0,102.2964,102.3848,101.5629,101.8191,220542.0
2020-05-11 09:35:00,115.22,115.74,115.22,115.69,72013.0,101.828,102.2875,101.828,102.2434,72013.0
2020-05-11 09:40:00,115.73,115.99,115.73,115.91,143973.0,102.2787,102.5085,102.2787,102.4378,143973.0
2020-05-11 09:45:00,115.92,115.98,115.68,115.74,75283.0,102.4466,102.4996,102.2345,102.2875,75283.0
2020-05-11 09:50:00,115.74,115.79,115.49,115.55,86410.0,102.2875,102.3317,102.0666,102.1196,86410.0
2020-05-11 09:55:00,115.52,115.53,115.3,115.3,45756.0,102.0931,102.102,101.8987,101.8987,45756.0
2020-05-11 10:00:00,115.3,115.66,115.21,115.59,59236.0,101.8987,102.2168,101.8191,102.155,59236.0
2020-05-11 10:05:00,115.58,115.75,115.54,115.73,52883.0,102.1461,102.2964,102.1108,102.2787,52883.0
2020-05-11 10:10:00,115.74,115.89,115.61,115.68,48017.0,102.2875,102.4201,102.1727,102.2345,48017.0
2020-05-11 10:15:00,115.67,115.67,115.47,115.64,50785.0,102.2257,102.2257,102.0489,102.1992,50785.0
2020-05-11 10:20:00,115.65,115.84,115.65,115.71,48094.0,102.208,102.3759,102.208,102.261,48094.0
2020-05-11 10:25:00,115.7,115.77,115.59,115.65,73865.0,102.2522,102.3141,102.155,102.208,73865.0
2020-05-11 10:30:00,115.65,115.9,115.64,115.9,45652.0,102.208,102.4289,102.1992,102.4289,45652.0
2020-05-11 10:35:00,115.9,115.93,115.59,115.8,102699.0,102.4289,102.4555,102.155,102.3406,102699.0
2020-05-11 10:40:00,115.8,115.81,115.75,115.77,61379.0,102.3406,102.3494,102.2964,102.3141,61379.0
2020-05-11 10:45:00,115.77,115.95,115.76,115.95,80779.0,102.3141,102.4731,102.3052,102.4731,80779.0
2020-05-11 10:50:00,115.95,115.95,115.82,115.88,69302.0,102.4731,102.4731,102.3582,102.4113,69302.0
2020-05-11 10:55:00,115.87,115.94,115.56,115.64,115706.0,102.4024,102.4643,102.1285,102.1992,115706.0
2020-05-11 11:00:00,115.65,115.73,115.51,115.56,25199.0,102.208,102.2787,102.0843,102.1285,25199.0
2020-05-11 11:05:00,115.56,115.73,115.55,115.61,20197.0,102.1285,102.2787,102.1196,102.1727,20197.0
2020-05-11 11:10:00,115.62,115.69,115.53,115.59,23021.0,102.1815,102.2434,102.102,102.155,23021.0
2020-05-11 11:15:00,115.58,115.87,115.56,115.87,19038.0,102.1461,102.4024,102.1285,102.4024,19038.0
2020-05-11 11:20:00,115.87,115.95,115.84,115.94,30880.0,102.4024,102.4731,102.3759,102.4643,30880.0
2020-05-11 11:25:00,115.93,116.01,115.91,115.98,73352.0,102.4555,102.5262,102.4378,102.4996,73352.0
2020-05-11 11:30:00,115.99,116.01,115.85,116.0,57717.0,102.5085,102.5262,102.3848,102.5173,57717.0
2020-05-11 11:35:00,116.0,116.01,115.88,115.93,44709.0,102.5173,102.5262,102.4113,102.4555,44709.0
2020-05-11 11:40:00,115.93,115.97,115.9,115.96,29701.0,102.4555,102.4908,102.4289,102.482,29701.0
2020-05-11 11:45:00,115.95,115.96,115.75,115.78,33578.0,102.4731,102.482,102.2964,102.3229,33578.0
2020-05-11 11:50:00,115.78,115.9,115.77,115.83,29574.0,102.3229,102.4289,102.3141,102.3671,29574.0
2020-05-11 11:55:00,115.85,115.87,115.73,115.87,19807.0,102.3848,102.4024,102.2787,102.4024,19807.0
2020-05-11 12:00:00,115.88,115.9,115.81,115.89,36438.0,102.4113,102.4289,102.3494,102.4201,36438.0
2020-05-11 12:05:00,115.9,115.9,115.81,115.87,26515.0,102.4289,102.4289,102.3494,102.4024,26515.0
2020-05-11 12:10:00,115.86,115.89,115.78,115.81,23822.0,102.3936,102.4201,102.3229,102.3494,23822.0
2020-05-11 12:15:00,115.82,115.9,115.81,115.9,61205.0,102.3582,102.4289,102.3494,102.4289,61205.0
2020-05-11 12:20:00,115.89,115.9,115.78,115.8,88657.0,102.4201,102.4289,102.3229,102.3406,88657.0
2020-05-11 12:25:00,115.81,115.9,115.78,115.9,55005.0,102.3494,102.4289,102.3229,102.4289,55005.0
2020-05-11 12:30:00,115.9,115.91,115.86,115.9,83538.0,102.4289,102.4378,102.3936,102.4289,83538.0
2020-05-11 12:35:00,115.9,115.92,115.84,115.9,145613.0,102.4289,102.4466,102.3759,102.4289,145613.0
2020-05-11 12:40:00,115.89,115.89,115.81,115.87,26287.0,102.4201,102.4201,102.3494,102.4024,26287.0
2020-05-11 12:45:00,115.88,115.9,115.76,115.78,35385.0,102.4113,102.4289,102.3052,102.3229,35385.0
2020-05-11 12:50:00,115.79,115.9,115.67,115.89,45135.0,102.3317,102.4289,102.2257,102.4201,45135.0
2020-05-11 12:55:00,115.88,115.9,115.81,115.89,49635.0,102.4113,102.4289,102.3494,102.4201,49635.0
2020-05-11 13:00:00,115.9,115.95,115.83,115.92,42932.0,102.4289,102.4731,102.3671,102.4466,42932.0
2020-05-11 13:05:00,115.91,115.98,115.89,115.97,74517.0,102.4378,102.4996,102.4201,102.4908,74517.0
2020-05-11 13:10:00,115.97,115.98,115.87,115.87,32419.0,102.4908,102.4996,102.4024,102.4024,32419.0
2020-05-11 13:15:00,115.89,115.99,115.85,115.97,26615.0,102.4201,102.5085,102.3848,102.4908,26615.0
2020-05-11 13:20:00,115.99,115.99,115.92,115.95,19503.0,102.5085,102.5085,102.4466,102.4731,19503.0
2020-05-11 13:25:00,115.93,116.0,115.88,115.92,24250.0,102.4555,102.5173,102.4113,102.4466,24250.0
2020-05-11 13:30:00,115.94,115.99,115.88,115.9,18578.0,102.4643,102.5085,102.4113,102.4289,18578.0
2020-05-11 13:35:00,115.89,115.94,115.82,115.82,19121.0,102.4201,102.4643,102.3582,102.3582,19121.0
2020-05-11 13:40:00,115.81,115.87,115.71,115.74,37974.0,102.3494,102.4024,102.261,102.2875,37974.0
2020-05-11 13:45:00,115.71,115.79,115.54,115.54,136151.0,102.261,102.3317,102.1108,102.1108,136151.0
2020-05-11 13:50:00,115.52,115.64,115.5,115.61,87726.0,102.0931,102.1992,102.0754,102.1727,87726.0
2020-05-11 13:55:00,115.61,115.61,115.43,115.5,76399.0,102.1727,102.1727,102.0136,102.0754,76399.0
2020-05-11 14:00:00,115.5,115.58,115.35,115.4,150097.0,102.0754,102.1461,101.9429,101.9871,150097.0
2020-05-11 14:05:00,115.39,115.57,115.24,115.55,66083.0,101.9782,102.1373,101.8457,102.1196,66083.0
2020-05-11 14:10:00,115.57,115.58,115.39,115.49,81060.0,102.1373,102.1461,101.9782,102.0666,81060.0
2020-05-11 14:15:00,115.5,115.52,115.33,115.42,59846.0,102.0754,102.0931,101.9252,102.0047,59846.0
2020-05-11 14:20:00,115.43,115.53,115.38,115.51,31246.0,102.0136,102.102,101.9694,102.0843,31246.0
2020-05-11 14:25:00,115.51,115.51,115.21,115.47,66750.0,102.0843,102.0843,101.8191,102.0489,66750.0
2020-05-11 14:30:00,115.47,115.54,115.44,115.45,46626.0,102.0489,102.1108,102.0224,102.0313,46626.0
2020-05-11 14:35:00,115.47,115.59,115.47,115.58,17499.0,102.0489,102.155,102.0489,102.1461,17499.0
2020-05-11 14:40:00,115.55,115.57,115.47,115.51,20606.0,102.1196,102.1373,102.0489,102.0843,20606.0
2020-05-11 14:45:00,115.51,115.52,115.37,115.43,22226.0,102.0843,102.0931,101.9605,102.0136,22226.0
2020-05-11 14:50:00,115.43,115.56,115.42,115.48,36484.0,102.0136,102.1285,102.0047,102.0578,36484.0
2020-05-11 14:55:00,115.49,115.51,115.34,115.44,37419.0,102.0666,102.0843,101.934,102.0224,37419.0
2020-05-11 15:00:00,115.44,115.68,115.44,115.67,34834.0,102.0224,102.2345,102.0224,102.2257,34834.0
2020-05-11 15:05:00,115.67,115.79,115.65,115.75,44236.0,102.2257,102.3317,102.208,102.2964,44236.0
2020-05-11 15:10:00,115.75,115.78,115.55,115.59,36160.0,102.2964,102.3229,102.1196,102.155,36160.0
2020-05-11 15:15:00,115.59,115.64,115.48,115.6,38456.0,102.155,102.1992,102.0578,102.1638,38456.0
2020-05-11 15:20:00,115.59,115.64,115.32,115.42,146308.0,102.155,102.1992,101.9164,102.0047,146308.0
2020-05-11 15:25:00,115.41,115.43,115.28,115.37,196939.0,101.9959,102.0136,101.881,101.9605,196939.0
2020-05-11 15:30:00,115.34,115.45,115.22,115.31,31706.0,101.934,102.0313,101.828,101.9075,31706.0
2020-05-11 15:35:00,115.3,115.43,115.28,115.36,21172.0,101.8987,102.0136,101.881,101.9517,21172.0
2020-05-11 15:40:00,115.36,115.36,115.22,115.26,68662.0,101.9517,101.9517,101.828,101.8633,68662.0
2020-05-11 15:45:00,115.27,115.33,115.15,115.18,113575.0,101.8722,101.9252,101.7661,101.7926,113575.0
2020-05-11 15:50:00,115.17,115.34,115.08,115.31,154992.0,101.7838,101.934,101.7043,101.9075,154992.0
2020-05-11 15:55:00,115.31,115.31,115.2,115.3,359598.0,101.9075,101.9075,101.8103,101.8987,359598.0
2020-05-12 09:30:00,115.2,115.67,115.19,115.36,192059.0,101.8103,102.2257,101.8015,101.9517,192059.0
2020-05-12 09:35:00,115.32,115.59,115.25,115.38,42299.0,101.9164,102.155,101.8545,101.9694,42299.0
2020-05-12 09:40:00,115.39,115.48,115.12,115.48,43104.0,101.9782,102.0578,101.7396,102.0578,43104.0
2020-05-12 09:45:00,115.45,115.48,115.09,115.22,51696.0,102.0313,102.0578,101.7131,101.828,51696.0
2020-05-12 09:50:00,115.22,115.61,115.16,115.57,41044.0,101.828,102.1727,101.775,102.1373,41044.0
2020-05-12 09:55:00,115.57,115.9,115.43,115.75,43150.0,102.1373,102.4289,102.0136,102.2964,43150.0
2020-05-12 10:00:00,115.73,115.88,115.51,115.7,46030.0,102.2787,102.4113,102.0843,102.2522,46030.0
2020-05-12 10:05:00,115.7,115.7,115.42,115.55,27764.0,102.2522,102.2522,102.0047,102.1196,27764.0
2020-05-12 10:10:00,115.56,115.81,115.42,115.72,36064.0,102.1285,102.3494,102.0047,102.2699,36064.0
2020-05-12 10:15:00,115.71,115.8,115.45,115.46,45969.0,102.261,102.3406,102.0313,102.0401,45969.0
2020-05-12 10:20:00,115.47,115.55,115.42,115.55,51866.0,102.0489,102.1196,102.0047,102.1196,51866.0
2020-05-12 10:25:00,115.53,115.59,115.4,115.41,28813.0,102.102,102.155,101.9871,101.9959,28813.0
2020-05-12 10:30:00,115.42,115.53,115.4,115.46,38027.0,102.0047,102.102,101.9871,102.0401,38027.0
2020-05-12 10:35:00,115.48,115.64,115.45,115.52,18788.0,102.0578,102.1992,102.0313,102.0931,18788.0
2020-05-12 10:40:00,115.46,115.48,115.34,115.34,72070.0,102.0401,102.0578,101.934,101.934,72070.0
2020-05-12 10:45:00,115.34,115.48,115.17,115.25,42291.0,101.934,102.0578,101.7838,101.8545,42291.0
2020-05-12 10:50:00,115.24,115.43,115.24,115.42,25335.0,101.8457,102.0136,101.8457,102.0047,25335.0
2020-05-12 10:55:00,115.39,115.71,115.39,115.65,49919.0,101.9782,102.261,101.9782,102.208,49919.0
2020-05-12 11:00:00,115.72,115.75,115.52,115.61,50039.0,102.2699,102.2964,102.0931,102.1727,50039.0
2020-05-12 11:05:00,115.62,115.84,115.58,115.83,45257.0,102.1815,102.3759,102.1461,102.3671,45257.0
2020-05-12 11:10:00,115.83,115.87,115.69,115.69,34704.0,102.3671,102.4024,102.2434,102.2434,34704.0
2020-05-12 11:15:00,115.69,115.83,115.68,115.78,21449.0,102.2434,102.3671,102.2345,102.3229,21449.0
2020-05-12 11:20:00,115.79,115.88,115.66,115.79,42896.0,102.3317,102.4113,102.2168,102.3317,42896.0
2020-05-12 11:25:00,115.81,115.9,115.77,115.88,42425.0,102.3494,102.4289,102.3141,102.4113,42425.0
2020-05-12 11:30:00,115.86,115.9,115.74,115.8,70514.0,102.3936,102.4289,102.2875,102.3406,70514.0
2020-05-12 11:35:00,115.77,115.8,115.44,115.51,29423.0,102.3141,102.3406,102.0224,102.0843,29423.0
2020-05-12 11:40:00,115.52,115.57,115.43,115.57,29164.0,102.0931,102.1373,102.0136,102.1373,29164.0
2020-05-12 11:45:00,115.58,115.6,115.39,115.42,20388.0,102.1461,102.1638,101.9782,102.0047,20388.0
2020-05-12 11:50:00,115.43,115.54,115.41,115.47,26910.0,102.0136,102.1108,101.9959,102.0489,26910.0
2020-05-12 11:55:00,115.49,115.54,115.34,115.36,79415.0,102.0666,102.1108,101.934,101.9517,79415.0
2020-05-12 12:00:00,115.35,115.35,115.21,115.23,60497.0,101.9429,101.9429,101.8191,101.8368,60497.0
2020-05-12 12:05:00,115.21,115.28,115.18,115.18,49967.0,101.8191,101.881,101.7926,101.7926,49967.0
2020-05-12 12:10:00,115.17,115.17,114.94,114.98,181289.0,101.7838,101.7838,101.5805,101.6159,181289.0
2020-05-12 12:15:00,114.99,114.99,114.76,114.91,38570.0,101.6247,101.6247,101.4214,101.554,38570.0
2020-05-12 12:20:00,114.91,114.94,114.76,114.92,52823.0,101.554,101.5805,101.4214,101.5629,52823.0
2020-05-12 12:25:00,114.91,114.98,114.79,114.86,124268.0,101.554,101.6159,101.448,101.5098,124268.0
2020-05-12 12:30:00,114.85,115.14,114.85,115.06,52780.0,101.501,101.7573,101.501,101.6866,52780.0
2020-05-12 12:35:00,115.06,115.07,114.97,115.06,35094.0,101.6866,101.6954,101.607,101.6866,35094.0
2020-05-12 12:40:00,115.05,115.05,114.6,114.62,37326.0,101.6777,101.6777,101.28,101.2977,37326.0
2020-05-12 12:45:00,114.62,114.78,114.61,114.62,81890.0,101.2977,101.4391,101.2889,101.2977,81890.0
2020-05-12 12:50:00,114.61,114.83,114.54,114.83,36535.0,101.2889,101.4833,101.227,101.4833,36535.0
2020-05-12 12:55:00,114.83,115.11,114.8,115.08,22827.0,101.4833,101.7308,101.4568,101.7043,22827.0
2020-05-12 13:00:00,115.07,115.07,114.95,115.04,41410.0,101.6954,101.6954,101.5894,101.6689,41410.0
2020-05-12 13:05:00,115.04,115.3,115.03,115.25,93399.0,101.6689,101.8987,101.6601,101.8545,93399.0
2020-05-12 13:10:00,115.25,115.28,115.03,115.11,70637.0,101.8545,101.881,101.6601,101.7308,70637.0
2020-05-12 13:15:00,115.11,115.12,114.88,115.0,26135.0,101.7308,101.7396,101.5275,101.6336,26135.0
2020-05-12 13:20:00,115.0,115.04,114.89,114.93,27772.0,101.6336,101.6689,101.5363,101.5717,27772.0
2020-05-12 13:25:00,114.93,115.03,114.91,114.96,28524.0,101.5717,101.6601,101.554,101.5982,28524.0
2020-05-12 13:30:00,114.97,115.11,114.97,114.98,20505.0,101.607,101.7308,101.607,101.6159,20505.0
2020-05-12 13:35:00,114.99,115.06,114.95,115.05,13549.0,101.6247,101.6866,101.5894,101.6777,13549.0
2020-05-12 13:40:00,115.05,115.09,114.97,115.02,15213.0,101.6777,101.7131,101.607,101.6512,15213.0
2020-05-12 13:45:00,115.02,115.08,115.0,115.02,21039.0,101.6512,101.7043,101.6336,101.6512,21039.0
2020-05-12 13:50:00,115.03,115.1,115.02,115.09,18339.0,101.6601,101.7219,101.6512,101.7131,18339.0
2020-05-12 13:55:00,115.09,115.2,115.07,115.2,15304.0,101.7131,101.8103,101.6954,101.8103,15304.0
2020-05-12 14:00:00,115.19,115.32,115.15,115.23,24174.0,101.8015,101.9164,101.7661,101.8368,24174.0
2020-05-12 14:05:00,115.24,115.3,115.2,115.25,25231.0,101.8457,101.8987,101.8103,101.8545,25231.0
2020-05-12 14:10:00,115.24,115.27,115.2,115.23,25978.0,101.8457,101.8722,101.8103,101.8368,25978.0
2020-05-12 14:15:00,115.23,115.27,115.19,115.27,56341.0,101.8368,101.8722,101.8015,101.8722,56341.0
2020-05-12 14:20:00,115.26,115.44,115.26,115.4,23503.0,101.8633,102.0224,101.8633,101.9871,23503.0
2020-05-12 14:25:00,115.41,115.51,115.39,115.45,19908.0,101.9959,102.0843,101.9782,102.0313,19908.0
2020-05-12 14:30:00,115.45,115.45,115.32,115.39,21429.0,102.0313,102.0313,101.9164,101.9782,21429.0
2020-05-12 14:35:00,115.4,115.57,115.33,115.57,28505.0,101.9871,102.1373,101.9252,102.1373,28505.0
2020-05-12 14:40:00,115.55,115.57,115.23,115.42,33529.0,102.1196,102.1373,101.8368,102.0047,33529.0
2020-05-12 14:45:00,115.44,115.44,115.28,115.28,22024.0,102.0224,102.0224,101.881,101.881,22024.0
2020-05-12 14:50:00,115.29,115.54,115.24,115.52,33989.0,101.8898,102.1108,101.8457,102.0931,33989.0
2020-05-12 14:55:00,115.51,115.59,115.47,115.52,53861.0,102.0843,102.155,102.0489,102.0931,53861.0
2020-05-12 15:00:00,115.5,115.54,115.36,115.38,35495.0,102.0754,102.1108,101.9517,101.9694,35495.0
2020-05-12 15:05:00,115.38,115.58,115.36,115.58,52184.0,101.9694,102.1461,101.9517,102.1461,52184.0
2020-05-12 15:10:00,115.59,115.59,115.39,115.43,42540.0,102.155,102.155,101.9782,102.0136,42540.0
2020-05-12 15:15:00,115.44,115.48,115.27,115.36,49984.0,102.0224,102.0578,101.8722,101.9517,49984.0
2020-05-12 15:20:00,115.35,115.38,115.29,115.34,32043.0,101.9429,101.9694,101.8898,101.934,32043.0
2020-05-12 15:25:00,115.35,115.56,115.34,115.45,47571.0,101.9429,102.1285,101.934,102.0313,47571.0
2020-05-12 15:30:00,115.44,115.59,115.39,115.59,59492.0,102.0224,102.155,101.9782,102.155,59492.0
2020-05-12 15:35:00,115.59,115.59,115.37,115.51,65861.0,102.155,102.155,101.9605,102.0843,65861.0
2020-05-12 15:40:00,115.52,115.53,115.39,115.41,191233.0,102.0931,102.102,101.9782,101.9959,191233.0
2020-05-12 15:45:00,115.41,115.44,115.15,115.15,127184.0,101.9959,102.0224,101.7661,101.7661,127184.0
2020-05-12 15:50:00,115.14,115.2,114.14,115.07,231289.0,101.7573,101.8103,100.8735,101.6954,231289.0
2020-05-12 15:55:00,115.05,115.15,114.53,114.54,525732.0,101.6777,101.7661,101.2182,101.227,525732.0
2020-05-13 09:30:00,114.28,115.05,113.88,114.76,226268.0,100.9972,101.6777,100.6437,101.4214,226268.0
2020-05-13 09:35:00,114.7,115.23,114.62,115.14,87815.0,101.3684,101.8368,101.2977,101.7573,87815.0
2020-05-13 09:40:00,115.12,115.14,114.76,114.88,155924.0,101.7396,101.7573,101.4214,101.5275,155924.0
2020-05-13 09:45:00,114.88,115.15,114.75,114.95,119111.0,101.5275,101.7661,101.4126,101.5894,119111.0
2020-05-13 09:50:00,114.94,115.01,114.55,114.59,135672.0,101.5805,101.6424,101.2359,101.2712,135672.0
2020-05-13 09:55:00,114.59,114.71,114.37,114.56,76152.0,101.2712,101.3773,101.0768,101.2447,76152.0
2020-05-13 10:00:00,114.59,115.07,114.47,115.04,56175.0,101.2712,101.6954,101.1652,101.6689,56175.0
2020-05-13 10:05:00,115.07,115.17,114.94,115.0,33225.0,101.6954,101.7838,101.5805,101.6336,33225.0
2020-05-13 10:10:00,115.0,115.3,114.99,115.28,36209.0,101.6336,101.8987,101.6247,101.881,36209.0
2020-05-13 10:15:00,115.31,115.35,115.08,115.09,73417.0,101.9075,101.9429,101.7043,101.7131,73417.0
2020-05-13 10:20:00,115.1,115.12,114.71,114.78,148877.0,101.7219,101.7396,101.3773,101.4391,148877.0
2020-05-13 10:25:00,114.78,114.94,114.55,114.85,188901.0,101.4391,101.5805,101.2359,101.501,188901.0
2020-05-13 10:30:00,114.85,115.33,114.69,115.01,198109.0,101.501,101.9252,101.3596,101.6424,198109.0
2020-05-13 10:35:00,115.01,115.02,114.73,114.8,109214.0,101.6424,101.6512,101.3949,101.4568,109214.0
2020-05-13 10:40:00,114.77,114.91,114.76,114.82,48850.0,101.4303,101.554,101.4214,101.4745,48850.0
2020-05-13 10:45:00,114.83,114.9,114.69,114.7,50151.0,101.4833,101.5452,101.3596,101.3684,50151.0
2020-05-13 10:50:00,114.67,114.79,114.59,114.74,133191.0,101.3419,101.448,101.2712,101.4038,133191.0
2020-05-13 10:55:00,114.73,114.76,114.53,114.65,46107.0,101.3949,101.4214,101.2182,101.3242,46107.0
2020-05-13 11:00:00,114.66,114.75,114.64,114.72,39170.0,101.3331,101.4126,101.3154,101.3861,39170.0
2020-05-13 11:05:00,114.72,114.75,114.63,114.75,56955.0,101.3861,101.4126,101.3066,101.4126,56955.0
2020-05-13 11:10:00,114.75,114.86,114.71,114.86,129812.0,101.4126,101.5098,101.3773,101.5098,129812.0
2020-05-13 11:15:00,114.88,114.89,114.53,114.61,91375.0,101.5275,101.5363,101.2182,101.2889,91375.0
2020-05-13 11:20:00,114.6,114.72,114.58,114.66,84968.0,101.28,101.3861,101.2624,101.3331,84968.0
2020-05-13 11:25:00,114.66,114.79,114.61,114.75,98653.0,101.3331,101.448,101.2889,101.4126,98653.0
2020-05-13 11:30:00,114.74,114.79,114.68,114.72,107686.0,101.4038,101.448,101.3507,101.3861,107686.0
2020-05-13 11:35:00,114.74,114.81,114.55,114.55,161770.0,101.4038,101.4656,101.2359,101.2359,161770.0
2020-05-13 11:40:00,114.54,114.59,114.36,114.39,120444.0,101.227,101.2712,101.0679,101.0945,120444.0
2020-05-13 11:45:00,114.39,114.47,114.27,114.46,68863.0,101.0945,101.1652,100.9884,101.1563,68863.0
2020-05-13 11:50:00,114.47,114.48,114.18,114.22,99041.0,101.1652,101.174,100.9089,100.9442,99041.0
2020-05-13 11:55:00,114.21,114.48,114.13,114.42,92984.0,100.9354,101.174,100.8647,101.121,92984.0
2020-05-13 12:00:00,114.43,114.66,114.3,114.36,64823.0,101.1298,101.3331,101.0149,101.0679,64823.0
2020-05-13 12:05:00,114.36,114.64,114.36,114.58,79035.0,101.0679,101.3154,101.0679,101.2624,79035.0
2020-05-13 12:10:00,114.59,114.73,114.53,114.72,88150.0,101.2712,101.3949,101.2182,101.3861,88150.0
2020-05-13 12:15:00,114.71,114.81,114.65,114.75,101509.0,101.3773,101.4656,101.3242,101.4126,101509.0
2020-05-13 12:20:00,114.75,114.8,114.68,114.74,161286.0,101.4126,101.4568,101.3507,101.4038,161286.0
2020-05-13 12:25:00,114.74,114.75,114.64,114.72,87908.0,101.4038,101.4126,101.3154,101.3861,87908.0
2020-05-13 12:30:00,114.72,114.74,114.51,114.71,49094.0,101.3861,101.4038,101.2005,101.3773,49094.0
2020-05-13 12:35:00,114.71,114.75,114.63,114.74,101011.0,101.3773,101.4126,101.3066,101.4038,101011.0
2020-05-13 12:40:00,114.74,114.75,114.68,114.7,79263.0,101.4038,101.4126,101.3507,101.3684,79263.0
2020-05-13 12:45:00,114.72,115.15,114.65,115.04,218479.0,101.3861,101.7661,101.3242,101.6689,218479.0
2020-05-13 12:50:00,115.05,115.1,114.9,114.93,145446.0,101.6777,101.7219,101.5452,101.5717,145446.0
2020-05-13 12:55:00,114.92,114.96,114.7,114.71,51954.0,101.5629,101.5982,101.3684,101.3773,51954.0
2020-05-13 13:00:00,114.74,114.78,114.56,114.57,25339.0,101.4038,101.4391,101.2447,101.2535,25339.0
2020-05-13 13:05:00,114.58,114.59,114.42,114.47,31558.0,101.2624,101.2712,101.121,101.1652,31558.0
2020-05-13 13:10:00,114.48,114.67,114.47,114.6,35301.0,101.174,101.3419,101.1652,101.28,35301.0
2020-05-13 13:15:00,114.58,114.82,114.53,114.79,30728.0,101.2624,101.4745,101.2182,101.448,30728.0
2020-05-13 13:20:00,114.79,114.79,114.62,114.66,27763.0,101.448,101.448,101.2977,101.3331,27763.0
2020-05-13 13:25:00,114.64,114.7,114.48,114.62,25429.0,101.3154,101.3684,101.174,101.2977,25429.0
2020-05-13 13:30:00,114.61,114.61,114.34,114.35,28197.0,101.2889,101.2889,101.0503,101.0591,28197.0
2020-05-13 13:35:00,114.36,114.57,114.35,114.53,28058.0,101.0679,101.2535,101.0591,101.2182,28058.0
2020-05-13 13:40:00,114.55,114.61,114.36,114.49,19671.0,101.2359,101.2889,101.0679,101.1828,19671.0
2020-05-13 13:45:00,114.49,114.56,114.4,114.53,28694.0,101.1828,101.2447,101.1033,101.2182,28694.0
2020-05-13 13:50:00,114.55,114.57,114.41,114.45,21998.0,101.2359,101.2535,101.1121,101.1475,21998.0
2020-05-13 13:55:00,114.46,114.65,114.44,114.56,18351.0,101.1563,101.3242,101.1386,101.2447,18351.0
2020-05-13 14:00:00,114.54,114.75,114.54,114.59,38860.0,101.227,101.4126,101.227,101.2712,38860.0
2020-05-13 14:05:00,114.6,114.71,114.58,114.61,16354.0,101.28,101.3773,101.2624,101.2889,16354.0
2020-05-13 14:10:00,114.6,114.74,114.54,114.58,44038.0,101.28,101.4038,101.227,101.2624,44038.0
2020-05-13 14:15:00,114.55,114.71,114.53,114.58,42841.0,101.2359,101.3773,101.2182,101.2624,42841.0
2020-05-13 14:20:00,114.57,114.63,114.37,114.42,54155.0,101.2535,101.3066,101.0768,101.121,54155.0
2020-05-13 14:25:00,114.42,114.51,114.3,114.31,29302.0,101.121,101.2005,101.0149,101.0238,29302.0
2020-05-13 14:30:00,114.3,114.35,114.22,114.22,25791.0,101.0149,101.0591,100.9442,100.9442,25791.0
2020-05-13 14:35:00,114.21,114.39,114.17,114.31,28881.0,100.9354,101.0945,100.9,101.0238,28881.0
2020-05-13 14:40:00,114.32,114.33,114.14,114.17,31971.0,101.0326,101.0414,100.8735,100.9,31971.0
2020-05-13 14:45:00,114.17,114.36,114.17,114.26,46030.0,100.9,101.0679,100.9,100.9796,46030.0
2020-05-13 14:50:00,114.25,114.33,114.18,114.24,33078.0,100.9707,101.0414,100.9089,100.9619,33078.0
2020-05-13 14:55:00,114.23,114.27,114.0,114.03,93039.0,100.9531,100.9884,100.7498,100.7763,93039.0
2020-05-13 15:00:00,114.05,114.48,114.05,114.35,69713.0,100.794,101.174,100.794,101.0591,69713.0
2020-05-13 15:05:00,114.34,114.35,113.89,114.06,56165.0,101.0503,101.0591,100.6526,100.8028,56165.0
2020-05-13 15:10:00,114.05,114.12,113.87,114.0,47822.0,100.794,100.8558,100.6349,100.7498,47822.0
2020-05-13 15:15:00,113.99,114.11,113.91,114.11,33953.0,100.7409,100.847,100.6702,100.847,33953.0
2020-05-13 15:20:00,114.11,114.18,113.89,113.97,83961.0,100.847,100.9089,100.6526,100.7233,83961.0
2020-05-13 15:25:00,113.97,114.06,113.86,114.01,79149.0,100.7233,100.8028,100.6261,100.7586,79149.0
2020-05-13 15:30:00,113.98,114.11,113.76,114.04,53506.0,100.7321,100.847,100.5377,100.7851,53506.0
2020-05-13 15:35:00,114.03,114.16,113.94,113.99,48544.0,100.7763,100.8912,100.6968,100.7409,48544.0
2020-05-13 15:40:00,114.0,114.1,113.77,113.81,58976.0,100.7498,100.8382,100.5465,100.5819,58976.0
2020-05-13 15:45:00,113.82,114.05,113.72,113.98,77285.0,100.5907,100.794,100.5023,100.7321,77285.0
2020-05-13 15:50:00,113.96,114.06,113.84,113.84,203436.0,100.7144,100.8028,100.6084,100.6084,203436.0
2020-05-13 15:55:00,113.84,114.01,113.83,113.89,482240.0,100.6084,100.7586,100.5995,100.6526,482240.0
2020-05-14 09:30:00,113.54,113.6,113.12,113.34,281206.0,100.3432,100.3963,99.9721,100.1665,281206.0
2020-05-14 09:35:00,113.34,113.66,113.2,113.37,185432.0,100.1665,100.4493,100.0428,100.193,185432.0
2020-05-14 09:40:00,113.33,113.51,113.22,113.46,145969.0,100.1577,100.3167,100.0604,100.2725,145969.0
2020-05-14 09:45:00,113.48,113.68,113.42,113.56,104614.0,100.2902,100.467,100.2372,100.3609,104614.0
2020-05-14 09:50:00,113.55,113.67,112.95,113.13,51523.0,100.3521,100.4581,99.8218,99.9809,51523.0
2020-05-14 09:55:00,113.14,113.22,112.95,113.09,73744.0,99.9897,100.0604,99.8218,99.9456,73744.0
2020-05-14 10:00:00,113.06,113.06,112.6,112.69,142215.0,99.919,99.919,99.5125,99.592,142215.0
2020-05-14 10:05:00,112.71,112.8,112.47,112.53,168756.0,99.6097,99.6893,99.3976,99.4506,168756.0
2020-05-14 10:10:00,112.52,112.68,112.43,112.5,66490.0,99.4418,99.5832,99.3623,99.4241,66490.0
2020-05-14 10:15:00,112.51,112.61,112.45,112.52,49123.0,99.433,99.5213,99.3799,99.4418,49123.0
2020-05-14 10:20:00,112.53,112.72,112.46,112.54,73464.0,99.4506,99.6186,99.3888,99.4595,73464.0
2020-05-14 10:25:00,112.55,112.55,112.05,112.2,108058.0,99.4683,99.4683,99.0264,99.159,108058.0
2020-05-14 10:30:00,112.25,112.26,111.89,112.06,50159.0,99.2032,99.212,98.885,99.0353,50159.0
2020-05-14 10:35:00,112.06,112.1,111.9,111.96,60852.0,99.0353,99.0706,98.8939,98.9469,60852.0
2020-05-14 10:40:00,112.0,112.0,111.71,111.75,53130.0,98.9822,98.9822,98.726,98.7613,53130.0
2020-05-14 10:45:00,111.76,111.8,111.31,111.51,75902.0,98.7701,98.8055,98.3724,98.5492,75902.0
2020-05-14 10:50:00,111.53,111.63,111.26,111.4,202684.0,98.5669,98.6552,98.3283,98.452,202684.0
2020-05-14 10:55:00,111.44,111.6,111.25,111.51,114567.0,98.4873,98.6287,98.3194,98.5492,114567.0
2020-05-14 11:00:00,111.53,112.08,111.52,112.0,480793.0,98.5669,99.0529,98.558,98.9822,480793.0
2020-05-14 11:05:00,112.0,112.07,111.87,111.98,279543.0,98.9822,99.0441,98.8674,98.9646,279543.0
2020-05-14 11:10:00,111.97,112.21,111.94,112.05,113772.0,98.9557,99.1678,98.9292,99.0264,113772.0
2020-05-14 11:15:00,112.05,112.32,112.01,112.25,131544.0,99.0264,99.2651,98.9911,99.2032,131544.0
2020-05-14 11:20:00,112.27,112.34,112.02,112.11,75529.0,99.2209,99.2827,98.9999,99.0795,75529.0
2020-05-14 11:25:00,112.13,112.29,112.07,112.26,72712.0,99.0971,99.2385,99.0441,99.212,72712.0
2020-05-14 11:30:00,112.26,112.66,112.25,112.66,66319.0,99.212,99.5655,99.2032,99.5655,66319.0
2020-05-14 11:35:00,112.68,112.9,112.66,112.7,72973.0,99.5832,99.7776,99.5655,99.6009,72973.0
2020-05-14 11:40:00,112.68,112.79,112.52,112.62,62844.0,99.5832,99.6804,99.4418,99.5302,62844.0
2020-05-14 11:45:00,112.58,112.75,112.54,112.69,45571.0,99.4948,99.6451,99.4595,99.592,45571.0
2020-05-14 11:50:00,112.63,112.95,112.6,112.92,69773.0,99.539,99.8218,99.5125,99.7953,69773.0
2020-05-14 11:55:00,112.9,113.08,112.79,113.03,100031.0,99.7776,99.9367,99.6804,99.8925,100031.0
2020-05-14 12:00:00,113.04,113.18,112.71,112.89,101157.0,99.9014,100.0251,99.6097,99.7688,101157.0
2020-05-14 12:05:00,112.9,112.9,112.59,112.73,70417.0,99.7776,99.7776,99.5037,99.6274,70417.0
2020-05-14 12:10:00,112.74,113.06,112.61,112.92,37864.0,99.6362,99.919,99.5213,99.7953,37864.0
2020-05-14 12:15:00,112.93,113.07,112.84,113.01,71630.0,99.8041,99.9279,99.7246,99.8749,71630.0
2020-05-14 12:20:00,113.02,113.39,113.02,113.33,134614.0,99.8837,100.2107,99.8837,100.1577,134614.0
2020-05-14 12:25:00,113.34,113.39,113.19,113.2,33323.0,100.1665,100.2107,100.0339,100.0428,33323.0
2020-05-14 12:30:00,113.2,113.31,113.07,113.29,74938.0,100.0428,100.14,99.9279,100.1223,74938.0
2020-05-14 12:35:00,113.28,113.35,113.02,113.04,27615.0,100.1135,100.1753,99.8837,99.9014,27615.0
2020-05-14 12:40:00,113.05,113.44,113.03,113.42,77250.0,99.9102,100.2549,99.8925,100.2372,77250.0
2020-05-14 12:45:00,113.44,113.59,113.38,113.55,57902.0,100.2549,100.3874,100.2018,100.3521,57902.0
2020-05-14 12:50:00,113.55,113.98,113.52,113.98,61465.0,100.3521,100.7321,100.3256,100.7321,61465.0
2020-05-14 12:55:00,113.96,114.25,113.87,113.95,94323.0,100.7144,100.9707,100.6349,100.7056,94323.0
2020-05-14 13:00:00,113.95,114.12,113.92,114.09,37481.0,100.7056,100.8558,100.6791,100.8293,37481.0
2020-05-14 13:05:00,114.11,114.29,114.08,114.29,40799.0,100.847,101.0061,100.8205,101.0061,40799.0
2020-05-14 13:10:00,114.29,114.36,114.22,114.33,46334.0,101.0061,101.0679,100.9442,101.0414,46334.0
2020-05-14 13:15:00,114.36,114.41,114.17,114.24,36287.0,101.0679,101.1121,100.9,100.9619,36287.0
2020-05-14 13:20:00,114.26,114.32,114.2,114.3,22940.0,100.9796,101.0326,100.9265,101.0149,22940.0
2020-05-14 13:25:00,114.31,114.45,114.29,114.42,41381.0,101.0238,101.1475,101.0061,101.121,41381.0
2020-05-14 13:30:00,114.41,114.45,114.02,114.12,76630.0,101.1121,101.1475,100.7675,100.8558,76630.0
2020-05-14 13:35:00,114.14,114.24,114.08,114.13,36349.0,100.8735,100.9619,100.8205,100.8647,36349.0
2020-05-14 13:40:00,114.14,114.16,113.96,113.99,47174.0,100.8735,100.8912,100.7144,100.7409,47174.0
2020-05-14 13:45:00,114.01,114.09,113.95,114.09,29442.0,100.7586,100.8293,100.7056,100.8293,29442.0
2020-05-14 13:50:00,114.08,114.09,113.92,113.98,43451.0,100.8205,100.8293,100.6791,100.7321,43451.0
2020-05-14 13:55:00,113.97,114.11,113.87,113.92,59632.0,100.7233,100.847,100.6349,100.6791,59632.0
2020-05-14 14:00:00,113.93,113.93,113.76,113.89,46027.0,100.6879,100.6879,100.5377,100.6526,46027.0
2020-05-14 14:05:00,113.87,113.95,113.75,113.95,32568.0,100.6349,100.7056,100.5288,100.7056,32568.0
2020-05-14 14:10:00,113.95,114.0,113.89,113.91,30645.0,100.7056,100.7498,100.6526,100.6702,30645.0
2020-05-14 14:15:00,113.92,113.99,113.81,113.91,28795.0,100.6791,100.7409,100.5819,100.6702,28795.0
2020-05-14 14:20:00,113.9,114.02,113.83,113.99,138118.0,100.6614,100.7675,100.5995,100.7409,138118.0
2020-05-14 14:25:00,113.98,114.0,113.87,113.9,27567.0,100.7321,100.7498,100.6349,100.6614,27567.0
2020-05-14 14:30:00,113.9,114.0,113.65,113.68,57610.0,100.6614,100.7498,100.4405,100.467,57610.0
2020-05-14 14:35:00,113.7,113.72,113.43,113.46,35828.0,100.4847,100.5023,100.246,100.2725,35828.0
2020-05-14 14:40:00,113.47,113.55,113.34,113.45,54567.0,100.2814,100.3521,100.1665,100.2637,54567.0
2020-05-14 14:45:00,113.45,113.48,113.33,113.4,41131.0,100.2637,100.2902,100.1577,100.2195,41131.0
2020-05-14 14:50:00,113.39,113.53,113.24,113.43,37576.0,100.2107,100.3344,100.0781,100.246,37576.0
2020-05-14 14:55:00,113.44,113.62,113.43,113.55,30583.0,100.2549,100.414,100.246,100.3521,30583.0
2020-05-14 15:00:00,113.53,113.7,113.45,113.68,31921.0,100.3344,100.4847,100.2637,100.467,31921.0
2020-05-14 15:05:00,113.68,113.93,113.64,113.83,29518.0,100.467,100.6879,100.4316,100.5995,29518.0
2020-05-14 15:10:00,113.83,113.88,113.71,113.76,78989.0,100.5995,100.6437,100.4935,100.5377,78989.0
2020-05-14 15:15:00,113.78,113.83,113.71,113.79,97639.0,100.5554,100.5995,100.4935,100.5642,97639.0
2020-05-14 15:20:00,113.8,114.0,113.72,113.97,148068.0,100.573,100.7498,100.5023,100.7233,148068.0
2020-05-14 15:25:00,113.96,114.0,113.84,113.94,86328.0,100.7144,100.7498,100.6084,100.6968,86328.0
2020-05-14 15:30:00,113.94,114.05,113.63,113.64,52753.0,100.6968,100.794,100.4228,100.4316,52753.0
2020-05-14 15:35:00,113.63,113.79,113.57,113.64,66067.0,100.4228,100.5642,100.3698,100.4316,66067.0
2020-05-14 15:40:00,113.63,113.69,113.5,113.64,70393.0,100.4228,100.4758,100.3079,100.4316,70393.0
2020-05-14 15:45:00,113.65,113.88,113.65,113.87,107517.0,100.4405,100.6437,100.4405,100.6349,107517.0
2020-05-14 15:50:00,113.8,113.93,113.63,113.68,172338.0,100.573,100.6879,100.4228,100.467,172338.0
2020-05-14 15:55:00,113.67,113.86,113.32,113.85,405888.0,100.4581,100.6261,100.1488,100.6172,405888.0
2020-05-15 09:30:00,113.93,113.99,112.89,112.96,560148.0,100.6879,100.7409,99.7688,99.8307,560148.0
2020-05-15 09:35:00,112.99,113.27,112.86,113.23,123018.0,99.8572,100.1046,99.7423,100.0693,123018.0
2020-05-15 09:40:00,113.19,113.24,112.88,112.93,70106.0,100.0339,100.0781,99.76,99.8041,70106.0
2020-05-15 09:45:00,112.93,113.01,112.6,112.66,78685.0,99.8041,99.8749,99.5125,99.5655,78685.0
2020-05-15 09:50:00,112.65,112.87,112.52,112.7,91362.0,99.5567,99.7511,99.4418,99.6009,91362.0
2020-05-15 09:55:00,112.7,113.06,112.62,112.93,92239.0,99.6009,99.919,99.5302,99.8041,92239.0
2020-05-15 10:00:00,113.0,113.24,112.92,112.99,167972.0,99.866,100.0781,99.7953,99.8572,167972.0
2020-05-15 10:05:00,113.0,113.35,112.99,113.32,63760.0,99.866,100.1753,99.8572,100.1488,63760.0
2020-05-15 10:10:00,113.34,113.53,113.23,113.5,51084.0,100.1665,100.3344,100.0693,100.3079,51084.0
2020-05-15 10:15:00,113.52,113.64,113.22,113.26,145073.0,100.3256,100.4316,100.0604,100.0958,145073.0
2020-05-15 10:20:00,113.27,113.38,113.03,113.12,105961.0,100.1046,100.2018,99.8925,99.9721,105961.0
2020-05-15 10:25:00,113.13,113.19,113.01,113.09,53904.0,99.9809,100.0339,99.8749,99.9456,53904.0
2020-05-15 10:30:00,113.11,113.17,112.69,112.72,119215.0,99.9632,100.0163,99.592,99.6186,119215.0
2020-05-15 10:35:00,112.72,112.94,112.63,112.83,41433.0,99.6186,99.813,99.539,99.7158,41433.0
2020-05-15 10:40:00,112.84,112.85,112.7,112.71,42125.0,99.7246,99.7334,99.6009,99.6097,42125.0
2020-05-15 10:45:00,112.7,112.76,112.52,112.59,49746.0,99.6009,99.6539,99.4418,99.5037,49746.0
2020-05-15 10:50:00,112.58,112.58,112.27,112.32,91513.0,99.4948,99.4948,99.2209,99.2651,91513.0
2020-05-15 10:55:00,112.32,112.35,112.2,112.27,35044.0,99.2651,99.2916,99.159,99.2209,35044.0
2020-05-15 11:00:00,112.26,112.33,112.05,112.25,97894.0,99.212,99.2739,99.0264,99.2032,97894.0
2020-05-15 11:05:00,112.24,112.45,112.11,112.44,62010.0,99.1943,99.3799,99.0795,99.3711,62010.0
2020-05-15 11:10:00,112.43,112.6,112.41,112.6,75155.0,99.3623,99.5125,99.3446,99.5125,75155.0
2020-05-15 11:15:00,112.6,112.66,112.56,112.58,78313.0,99.5125,99.5655,99.4772,99.4948,78313.0
2020-05-15 11:20:00,112.55,112.76,112.44,112.66,71744.0,99.4683,99.6539,99.3711,99.5655,71744.0
2020-05-15 11:25:00,112.66,112.96,112.64,112.92,79856.0,99.5655,99.8307,99.5479,99.7953,79856.0
2020-05-15 11:30:00,112.93,113.1,112.87,112.94,121437.0,99.8041,99.9544,99.7511,99.813,121437.0
2020-05-15 11:35:00,112.92,113.07,112.81,112.93,50187.0,99.7953,99.9279,99.6981,99.8041,50187.0
2020-05-15 11:40:00,112.94,113.0,112.74,112.81,34572.0,99.813,99.866,99.6362,99.6981,34572.0
2020-05-15 11:45:00,112.82,112.84,112.6,112.65,39116.0,99.7069,99.7246,99.5125,99.5567,39116.0
2020-05-15 11:50:00,112.64,112.85,112.63,112.83,27294.0,99.5479,99.7334,99.539,99.7158,27294.0
2020-05-15 11:55:00,112.81,112.92,112.81,112.87,26428.0,99.6981,99.7953,99.6981,99.7511,26428.0
2020-05-15 12:00:00,112.88,113.14,112.86,113.01,40002.0,99.76,99.9897,99.7423,99.8749,40002.0
2020-05-15 12:05:00,112.98,113.29,112.98,113.25,44883.0,99.8483,100.1223,99.8483,100.087,44883.0
2020-05-15 12:10:00,113.24,113.25,113.15,113.18,40553.0,100.0781,100.087,99.9986,100.0251,40553.0
2020-05-15 12:15:00,113.18,113.28,113.05,113.16,74257.0,100.0251,100.1135,99.9102,100.0074,74257.0
2020-05-15 12:20:00,113.16,113.34,113.15,113.29,26847.0,100.0074,100.1665,99.9986,100.1223,26847.0
2020-05-15 12:25:00,113.28,113.3,113.19,113.2,25340.0,100.1135,100.1311,100.0339,100.0428,25340.0
2020-05-15 12:30:00,113.19,113.34,113.18,113.33,35409.0,100.0339,100.1665,100.0251,100.1577,35409.0
2020-05-15 12:35:00,113.33,113.35,113.22,113.31,35027.0,100.1577,100.1753,100.0604,100.14,35027.0
2020-05-15 12:40:00,113.31,113.47,113.22,113.22,301254.0,100.14,100.2814,100.0604,100.0604,301254.0
2020-05-15 12:45:00,113.22,113.22,113.03,113.16,42460.0,100.0604,100.0604,99.8925,100.0074,42460.0
2020-05-15 12:50:00,113.16,113.16,113.08,113.15,31463.0,100.0074,100.0074,99.9367,99.9986,31463.0
2020-05-15 12:55:00,113.14,113.17,113.05,113.16,28098.0,99.9897,100.0163,99.9102,100.0074,28098.0
2020-05-15 13:00:00,113.16,113.43,113.13,113.38,31998.0,100.0074,100.246,99.9809,100.2018,31998.0
2020-05-15 13:05:00,113.37,113.44,113.31,113.4,27718.0,100.193,100.2549,100.14,100.2195,27718.0
2020-05-15 13:10:00,113.4,113.56,113.39,113.56,57800.0,100.2195,100.3609,100.2107,100.3609,57800.0
2020-05-15 13:15:00,113.56,113.84,113.56,113.84,34455.0,100.3609,100.6084,100.3609,100.6084,34455.0
2020-05-15 13:20:00,113.83,113.86,113.73,113.75,30803.0,100.5995,100.6261,100.5112,100.5288,30803.0
2020-05-15 13:25:00,113.73,113.78,113.66,113.77,32778.0,100.5112,100.5554,100.4493,100.5465,32778.0
2020-05-15 13:30:00,113.76,113.85,113.74,113.81,36618.0,100.5377,100.6172,100.52,100.5819,36618.0
2020-05-15 13:35:00,113.8,114.0,113.76,113.97,40828.0,100.573,100.7498,100.5377,100.7233,40828.0
2020-05-15 13:40:00,113.96,114.03,113.92,114.01,43312.0,100.7144,100.7763,100.6791,100.7586,43312.0
2020-05-15 13:45:00,114.02,114.1,113.86,113.88,35011.0,100.7675,100.8382,100.6261,100.6437,35011.0
2020-05-15 13:50:00,113.89,113.96,113.8,113.94,32059.0,100.6526,100.7144,100.573,100.6968,32059.0
2020-05-15 13:55:00,113.95,114.04,113.94,114.02,26914.0,100.7056,100.7851,100.6968,100.7675,26914.0
2020-05-15 14:00:00,114.01,114.32,114.01,114.27,45994.0,100.7586,101.0326,100.7586,100.9884,45994.0
2020-05-15 14:05:00,114.26,114.26,114.09,114.11,31057.0,100.9796,100.9796,100.8293,100.847,31057.0
2020-05-15 14:10:00,114.11,114.16,114.06,114.12,35336.0,100.847,100.8912,100.8028,100.8558,35336.0
2020-05-15 14:15:00,114.11,114.25,114.07,114.09,60060.0,100.847,100.9707,100.8116,100.8293,60060.0
2020-05-15 14:20:00,114.12,114.34,114.1,114.25,76349.0,100.8558,101.0503,100.8382,100.9707,76349.0
2020-05-15 14:25:00,114.26,114.29,114.09,114.17,31333.0,100.9796,101.0061,100.8293,100.9,31333.0
2020-05-15 14:30:00,114.16,114.18,113.95,113.96,53376.0,100.8912,100.9089,100.7056,100.7144,53376.0
2020-05-15 14:35:00,113.97,114.01,113.74,113.78,78504.0,100.7233,100.7586,100.52,100.5554,78504.0
2020-05-15 14:40:00,113.79,113.81,113.73,113.74,63193.0,100.5642,100.5819,100.5112,100.52,63193.0
2020-05-15 14:45:00,113.74,113.81,113.66,113.71,110900.0,100.52,100.5819,100.4493,100.4935,110900.0
2020-05-15 14:50:00,113.72,113.92,113.72,113.91,57457.0,100.5023,100.6791,100.5023,100.6702,57457.0
2020-05-15 14:55:00,113.89,113.92,113.7,113.73,45830.0,100.6526,100.6791,100.4847,100.5112,45830.0
2020-05-15 15:00:00,113.74,114.02,113.68,113.98,65398.0,100.52,100.7675,100.467,100.7321,65398.0
2020-05-15 15:05:00,113.97,113.97,113.87,113.92,28977.0,100.7233,100.7233,100.6349,100.6791,28977.0
2020-05-15 15:10:00,113.91,113.93,113.75,113.8,35793.0,100.6702,100.6879,100.5288,100.573,35793.0
2020-05-15 15:15:00,113.79,113.84,113.69,113.81,38313.0,100.5642,100.6084,100.4758,100.5819,38313.0
2020-05-15 15:20:00,113.8,113.88,113.75,113.83,39433.0,100.573,100.6437,100.5288,100.5995,39433.0
2020-05-15 15:25:00,113.84,113.99,113.45,113.89,68867.0,100.6084,100.7409,100.2637,100.6526,68867.0
2020-05-15 15:30:00,113.92,114.14,113.92,114.04,69045.0,100.6791,100.8735,100.6791,100.7851,69045.0
2020-05-15 15:35:00,114.04,114.08,113.85,113.88,107803.0,100.7851,100.8205,100.6172,100.6437,107803.0
2020-05-15 15:40:00,113.88,113.98,113.78,113.96,60797.0,100.6437,100.7321,100.5554,100.7144,60797.0
2020-05-15 15:45:00,113.95,114.31,113.93,114.2,134531.0,100.7056,101.0238,100.6879,100.9265,134531.0
2020-05-15 15:50:00,114.21,114.58,114.12,114.55,177787.0,100.9354,101.2624,100.8558,101.2359,177787.0
2020-05-15 15:55:00,114.54,114.79,114.46,114.66,561805.0,101.227,101.448,101.1563,101.3331,561805.0
2020-05-18 09:30:00,116.02,116.18,115.25,115.27,329272.0,102.535,102.6764,101.8545,101.8722,329272.0
2020-05-18 09:35:00,115.29,115.52,114.71,115.29,205113.0,101.8898,102.0931,101.3773,101.8898,205113.0
2020-05-18 09:40:00,115.28,115.77,115.26,115.64,99600.0,101.881,102.3141,101.8633,102.1992,99600.0
2020-05-18 09:45:00,115.64,116.02,115.59,115.77,77054.0,102.1992,102.535,102.155,102.3141,77054.0
2020-05-18 09:50:00,115.79,115.9,115.34,115.4,81022.0,102.3317,102.4289,101.934,101.9871,81022.0
2020-05-18 09:55:00,115.44,115.79,115.36,115.58,51159.0,102.0224,102.3317,101.9517,102.1461,51159.0
2020-05-18 10:00:00,115.6,115.65,115.06,115.08,113632.0,102.1638,102.208,101.6866,101.7043,113632.0
2020-05-18 10:05:00,115.08,115.48,114.95,115.46,54724.0,101.7043,102.0578,101.5894,102.0401,54724.0
2020-05-18 10:10:00,115.45,115.81,115.38,115.81,53338.0,102.0313,102.3494,101.9694,102.3494,53338.0
2020-05-18 10:15:00,115.82,116.04,115.74,115.93,110046.0,102.3582,102.5527,102.2875,102.4555,110046.0
2020-05-18 10:20:00,115.93,115.94,115.6,115.74,136615.0,102.4555,102.4643,102.1638,102.2875,136615.0
2020-05-18 10:25:00,115.73,115.79,115.57,115.71,56549.0,102.2787,102.3317,102.1373,102.261,56549.0
2020-05-18 10:30:00,115.71,116.0,115.66,115.99,51122.0,102.261,102.5173,102.2168,102.5085,51122.0
2020-05-18 10:35:00,116.0,116.03,115.67,115.86,77544.0,102.5173,102.5438,102.2257,102.3936,77544.0
2020-05-18 10:40:00,115.87,116.07,115.83,115.96,92511.0,102.4024,102.5792,102.3671,102.482,92511.0
2020-05-18 10:45:00,115.96,116.16,115.86,116.1,62899.0,102.482,102.6587,102.3936,102.6057,62899.0
2020-05-18 10:50:00,116.15,116.35,116.08,116.23,48753.0,102.6499,102.8266,102.588,102.7206,48753.0
2020-05-18 10:55:00,116.22,116.45,116.15,116.44,76218.0,102.7118,102.915,102.6499,102.9062,76218.0
2020-05-18 11:00:00,116.43,116.45,116.25,116.28,34189.0,102.8973,102.915,102.7383,102.7648,34189.0
2020-05-18 11:05:00,116.29,116.32,116.02,116.02,49363.0,102.7736,102.8001,102.535,102.535,49363.0
2020-05-18 11:10:00,116.01,116.1,115.79,115.9,54031.0,102.5262,102.6057,102.3317,102.4289,54031.0
2020-05-18 11:15:00,115.91,116.02,115.78,115.83,61666.0,102.4378,102.535,102.3229,102.3671,61666.0
2020-05-18 11:20:00,115.83,115.97,115.8,115.93,53169.0,102.3671,102.4908,102.3406,102.4555,53169.0
2020-05-18 11:25:00,115.94,116.19,115.91,115.95,50908.0,102.4643,102.6852,102.4378,102.4731,50908.0
2020-05-18 11:30:00,115.96,116.1,115.71,115.72,82448.0,102.482,102.6057,102.261,102.2699,82448.0
2020-05-18 11:35:00,115.73,116.1,115.72,116.1,68394.0,102.2787,102.6057,102.2699,102.6057,68394.0
2020-05-18 11:40:00,116.12,116.24,116.08,116.15,40687.0,102.6234,102.7294,102.588,102.6499,40687.0
2020-05-18 11:45:00,116.13,116.14,115.91,116.1,39586.0,102.6322,102.6411,102.4378,102.6057,39586.0
2020-05-18 11:50:00,116.08,116.19,116.0,116.19,37817.0,102.588,102.6852,102.5173,102.6852,37817.0
2020-05-18 11:55:00,116.18,116.31,116.03,116.12,36879.0,102.6764,102.7913,102.5438,102.6234,36879.0
2020-05-18 12:00:00,116.06,116.11,115.95,116.0,24780.0,102.5704,102.6145,102.4731,102.5173,24780.0
2020-05-18 12:05:00,116.0,116.07,115.87,115.98,40413.0,102.5173,102.5792,102.4024,102.4996,40413.0
2020-05-18 12:10:00,115.97,116.02,115.83,116.01,32499.0,102.4908,102.535,102.3671,102.5262,32499.0
2020-05-18 12:15:00,116.01,116.32,116.01,116.32,52029.0,102.5262,102.8001,102.5262,102.8001,52029.0
2020-05-18 12:20:00,116.32,116.42,116.27,116.35,51198.0,102.8001,102.8885,102.7559,102.8266,51198.0
2020-05-18 12:25:00,116.35,116.44,116.26,116.42,39937.0,102.8266,102.9062,102.7471,102.8885,39937.0
2020-05-18 12:30:00,116.43,116.43,116.14,116.2,43093.0,102.8973,102.8973,102.6411,102.6941,43093.0
2020-05-18 12:35:00,116.2,116.2,116.09,116.14,38233.0,102.6941,102.6941,102.5969,102.6411,38233.0
2020-05-18 12:40:00,116.16,116.22,116.09,116.16,22458.0,102.6587,102.7118,102.5969,102.6587,22458.0
2020-05-18 12:45:00,116.18,116.19,116.02,116.12,28564.0,102.6764,102.6852,102.535,102.6234,28564.0
2020-05-18 12:50:00,116.12,116.17,116.08,116.12,30687.0,102.6234,102.6676,102.588,102.6234,30687.0
2020-05-18 12:55:00,116.12,116.19,115.98,116.03,25976.0,102.6234,102.6852,102.4996,102.5438,25976.0
2020-05-18 13:00:00,116.04,116.17,116.03,116.14,35480.0,102.5527,102.6676,102.5438,102.6411,35480.0
2020-05-18 13:05:00,116.17,116.23,116.1,116.16,26857.0,102.6676,102.7206,102.6057,102.6587,26857.0
2020-05-18 13:10:00,116.15,116.24,116.09,116.21,37552.0,102.6499,102.7294,102.5969,102.7029,37552.0
2020-05-18 13:15:00,116.22,116.27,116.19,116.25,25526.0,102.7118,102.7559,102.6852,102.7383,25526.0
2020-05-18 13:20:00,116.25,116.28,116.19,116.25,24265.0,102.7383,102.7648,102.6852,102.7383,24265.0
2020-05-18 13:25:00,116.25,116.36,116.2,116.29,27612.0,102.7383,102.8355,102.6941,102.7736,27612.0
2020-05-18 13:30:00,116.29,116.42,116.26,116.4,26888.0,102.7736,102.8885,102.7471,102.8708,26888.0
2020-05-18 13:35:00,116.39,116.4,116.31,116.31,21262.0,102.862,102.8708,102.7913,102.7913,21262.0
2020-05-18 13:40:00,116.29,116.3,116.12,116.16,22946.0,102.7736,102.7825,102.6234,102.6587,22946.0
2020-05-18 13:45:00,116.16,116.35,116.1,116.35,34689.0,102.6587,102.8266,102.6057,102.8266,34689.0
2020-05-18 13:50:00,116.36,116.41,116.31,116.41,21790.0,102.8355,102.8797,102.7913,102.8797,21790.0
2020-05-18 13:55:00,116.4,116.63,116.4,116.63,29954.0,102.8708,103.0741,102.8708,103.0741,29954.0
2020-05-18 14:00:00,116.63,116.79,116.63,116.78,30752.0,103.0741,103.2155,103.0741,103.2067,30752.0
2020-05-18 14:05:00,116.77,116.91,116.75,116.85,31947.0,103.1978,103.3216,103.1802,103.2685,31947.0
2020-05-18 14:10:00,116.85,116.87,116.77,116.84,82632.0,103.2685,103.2862,103.1978,103.2597,82632.0
2020-05-18 14:15:00,116.86,116.98,116.83,116.96,33819.0,103.2774,103.3834,103.2509,103.3657,33819.0
2020-05-18 14:20:00,116.95,116.99,116.91,116.92,25150.0,103.3569,103.3923,103.3216,103.3304,25150.0
2020-05-18 14:25:00,116.91,116.97,116.83,116.85,29751.0,103.3216,103.3746,103.2509,103.2685,29751.0
2020-05-18 14:30:00,116.84,116.92,116.79,116.86,46630.0,103.2597,103.3304,103.2155,103.2774,46630.0
2020-05-18 14:35:00,116.85,116.9,116.78,116.81,27014.0,103.2685,103.3127,103.2067,103.2332,27014.0
2020-05-18 14:40:00,116.8,116.96,116.76,116.95,31859.0,103.2243,103.3657,103.189,103.3569,31859.0
2020-05-18 14:45:00,116.95,116.99,116.91,116.96,26694.0,103.3569,103.3923,103.3216,103.3657,26694.0
2020-05-18 14:50:00,116.97,116.97,116.86,116.96,27461.0,103.3746,103.3746,103.2774,103.3657,27461.0
2020-05-18 14:55:00,116.95,116.98,116.82,116.89,24564.0,103.3569,103.3834,103.242,103.3039,24564.0
2020-05-18 15:00:00,116.89,116.98,116.89,116.9,31244.0,103.3039,103.3834,103.3039,103.3127,31244.0
2020-05-18 15:05:00,116.9,116.91,116.73,116.78,24184.0,103.3127,103.3216,103.1625,103.2067,24184.0
2020-05-18 15:10:00,116.79,116.79,116.62,116.68,37631.0,103.2155,103.2155,103.0653,103.1183,37631.0
2020-05-18 15:15:00,116.69,116.76,116.6,116.76,29672.0,103.1271,103.189,103.0476,103.189,29672.0
2020-05-18 15:20:00,116.74,116.74,116.54,116.62,38116.0,103.1713,103.1713,102.9946,103.0653,38116.0
2020-05-18 15:25:00,116.63,116.63,116.5,116.57,46685.0,103.0741,103.0741,102.9592,103.0211,46685.0
2020-05-18 15:30:00,116.58,116.67,116.55,116.65,57955.0,103.0299,103.1094,103.0034,103.0918,57955.0
2020-05-18 15:35:00,116.65,116.85,116.63,116.79,66030.0,103.0918,103.2685,103.0741,103.2155,66030.0
2020-05-18 15:40:00,116.79,116.87,116.45,116.5,148170.0,103.2155,103.2862,102.915,102.9592,148170.0
2020-05-18 15:45:00,116.51,116.52,116.19,116.22,224562.0,102.968,102.9769,102.6852,102.7118,224562.0
2020-05-18 15:50:00,116.19,116.26,115.94,116.23,287662.0,102.6852,102.7471,102.4643,102.7206,287662.0
2020-05-18 15:55:00,116.23,116.41,115.96,116.16,795955.0,102.7206,102.8797,102.482,102.6587,795955.0
2020-05-19 09:30:00,115.09,115.64,114.3,114.32,435297.0,101.7131,102.1992,101.0149,101.0326,435297.0
2020-05-19 09:35:00,114.3,114.41,113.93,114.19,134591.0,101.0149,101.1121,100.6879,100.9177,134591.0
2020-05-19 09:40:00,114.15,114.61,113.97,114.35,157937.0,100.8823,101.2889,100.7233,101.0591,157937.0
2020-05-19 09:45:00,114.33,114.39,113.67,113.93,156416.0,101.0414,101.0945,100.4581,100.6879,156416.0
2020-05-19 09:50:00,113.92,114.01,113.36,113.4,138326.0,100.6791,100.7586,100.1842,100.2195,138326.0
2020-05-19 09:55:00,113.39,113.81,113.37,113.43,101454.0,100.2107,100.5819,100.193,100.246,101454.0
2020-05-19 10:00:00,113.42,113.72,113.41,113.64,71498.0,100.2372,100.5023,100.2284,100.4316,71498.0
2020-05-19 10:05:00,113.64,113.82,113.53,113.81,59405.0,100.4316,100.5907,100.3344,100.5819,59405.0
2020-05-19 10:10:00,113.81,113.86,113.59,113.73,74000.0,100.5819,100.6261,100.3874,100.5112,74000.0
2020-05-19 10:15:00,113.75,114.02,113.63,113.98,74813.0,100.5288,100.7675,100.4228,100.7321,74813.0
2020-05-19 10:20:00,113.97,113.97,113.76,113.81,68085.0,100.7233,100.7233,100.5377,100.5819,68085.0
2020-05-19 10:25:00,113.79,113.95,113.77,113.95,80017.0,100.5642,100.7056,100.5465,100.7056,80017.0
2020-05-19 10:30:00,113.94,114.28,113.9,114.16,87942.0,100.6968,100.9972,100.6614,100.8912,87942.0
2020-05-19 10:35:00,114.17,114.32,114.15,114.27,54375.0,100.9,101.0326,100.8823,100.9884,54375.0
2020-05-19 10:40:00,114.26,114.26,113.87,113.97,73811.0,100.9796,100.9796,100.6349,100.7233,73811.0
2020-05-19 10:45:00,113.98,114.16,113.87,114.16,46552.0,100.7321,100.8912,100.6349,100.8912,46552.0
2020-05-19 10:50:00,114.16,114.46,114.14,114.21,94283.0,100.8912,101.1563,100.8735,100.9354,94283.0
2020-05-19 10:55:00,114.22,114.33,114.13,114.14,58130.0,100.9442,101.0414,100.8647,100.8735,58130.0
2020-05-19 11:00:00,114.12,114.25,113.99,114.0,46001.0,100.8558,100.9707,100.7409,100.7498,46001.0
2020-05-19 11:05:00,113.99,114.27,113.99,114.27,30958.0,100.7409,100.9884,100.7409,100.9884,30958.0
2020-05-19 11:10:00,114.27,114.3,114.0,114.05,43401.0,100.9884,101.0149,100.7498,100.794,43401.0
2020-05-19 11:15:00,114.04,114.1,113.94,114.0,36097.0,100.7851,100.8382,100.6968,100.7498,36097.0
2020-05-19 11:20:00,114.0,114.13,113.91,114.0,44568.0,100.7498,100.8647,100.6702,100.7498,44568.0
2020-05-19 11:25:00,114.0,114.31,113.89,114.28,54306.0,100.7498,101.0238,100.6526,100.9972,54306.0
2020-05-19 11:30:00,114.29,114.34,114.08,114.14,45705.0,101.0061,101.0503,100.8205,100.8735,45705.0
2020-05-19 11:35:00,114.14,114.19,114.0,114.1,37369.0,100.8735,100.9177,100.7498,100.8382,37369.0
2020-05-19 11:40:00,114.09,114.26,114.04,114.05,26604.0,100.8293,100.9796,100.7851,100.794,26604.0
2020-05-19 11:45:00,114.07,114.11,114.04,114.06,23474.0,100.8116,100.847,100.7851,100.8028,23474.0
2020-05-19 11:50:00,114.06,114.21,114.01,114.2,29284.0,100.8028,100.9354,100.7586,100.9265,29284.0
2020-05-19 11:55:00,114.19,114.27,113.9,113.99,38736.0,100.9177,100.9884,100.6614,100.7409,38736.0
2020-05-19 12:00:00,113.98,114.02,113.89,113.94,38504.0,100.7321,100.7675,100.6526,100.6968,38504.0
2020-05-19 12:05:00,113.93,113.97,113.81,113.83,60374.0,100.6879,100.7233,100.5819,100.5995,60374.0
2020-05-19 12:10:00,113.82,113.94,113.82,113.9,35745.0,100.5907,100.6968,100.5907,100.6614,35745.0
2020-05-19 12:15:00,113.9,113.92,113.73,113.77,62322.0,100.6614,100.6791,100.5112,100.5465,62322.0
2020-05-19 12:20:00,113.76,113.82,113.68,113.8,51457.0,100.5377,100.5907,100.467,100.573,51457.0
2020-05-19 12:25:00,113.8,113.97,113.79,113.84,41084.0,100.573,100.7233,100.5642,100.6084,41084.0
2020-05-19 12:30:00,113.86,113.89,113.61,113.64,47170.0,100.6261,100.6526,100.4051,100.4316,47170.0
2020-05-19 12:35:00,113.63,113.76,113.62,113.65,31888.0,100.4228,100.5377,100.414,100.4405,31888.0
2020-05-19 12:40:00,113.65,113.76,113.64,113.74,35246.0,100.4405,100.5377,100.4316,100.52,35246.0
2020-05-19 12:45:00,113.74,113.85,113.72,113.74,26054.0,100.52,100.6172,100.5023,100.52,26054.0
2020-05-19 12:50:00,113.74,113.78,113.61,113.61,22582.0,100.52,100.5554,100.4051,100.4051,22582.0
2020-05-19 12:55:00,113.62,113.75,113.62,113.71,27962.0,100.414,100.5288,100.414,100.4935,27962.0
2020-05-19 13:00:00,113.71,113.83,113.68,113.7,40080.0,100.4935,100.5995,100.467,100.4847,40080.0
2020-05-19 13:05:00,113.71,113.74,113.64,113.68,35792.0,100.4935,100.52,100.4316,100.467,35792.0
2020-05-19 13:10:00,113.7,113.71,113.59,113.59,45718.0,100.4847,100.4935,100.3874,100.3874,45718.0
2020-05-19 13:15:00,113.59,113.64,113.52,113.59,28065.0,100.3874,100.4316,100.3256,100.3874,28065.0
2020-05-19 13:20:00,113.58,113.6,113.45,113.48,69620.0,100.3786,100.3963,100.2637,100.2902,69620.0
2020-05-19 13:25:00,113.48,113.58,113.47,113.48,56255.0,100.2902,100.3786,100.2814,100.2902,56255.0
2020-05-19 13:30:00,113.47,113.48,113.3,113.46,61671.0,100.2814,100.2902,100.1311,100.2725,61671.0
2020-05-19 13:35:00,113.46,113.5,113.35,113.38,33125.0,100.2725,100.3079,100.1753,100.2018,33125.0
2020-05-19 13:40:00,113.37,113.39,113.29,113.36,38393.0,100.193,100.2107,100.1223,100.1842,38393.0
2020-05-19 13:45:00,113.36,113.49,113.34,113.46,60490.0,100.1842,100.2991,100.1665,100.2725,60490.0
2020-05-19 13:50:00,113.47,113.55,113.45,113.5,38862.0,100.2814,100.3521,100.2637,100.3079,38862.0
2020-05-19 13:55:00,113.53,113.61,113.5,113.59,35227.0,100.3344,100.4051,100.3079,100.3874,35227.0
2020-05-19 14:00:00,113.58,113.73,113.55,113.71,46032.0,100.3786,100.5112,100.3521,100.4935,46032.0
2020-05-19 14:05:00,113.71,113.8,113.67,113.78,41426.0,100.4935,100.573,100.4581,100.5554,41426.0
2020-05-19 14:10:00,113.79,113.82,113.75,113.77,46654.0,100.5642,100.5907,100.5288,100.5465,46654.0
2020-05-19 14:15:00,113.77,113.78,113.72,113.73,31247.0,100.5465,100.5554,100.5023,100.5112,31247.0
2020-05-19 14:20:00,113.73,113.78,113.68,113.69,38203.0,100.5112,100.5554,100.467,100.4758,38203.0
2020-05-19 14:25:00,113.7,113.72,113.62,113.72,28733.0,100.4847,100.5023,100.414,100.5023,28733.0
2020-05-19 14:30:00,113.73,113.81,113.68,113.71,36313.0,100.5112,100.5819,100.467,100.4935,36313.0
2020-05-19 14:35:00,113.7,113.75,113.67,113.7,28830.0,100.4847,100.5288,100.4581,100.4847,28830.0
2020-05-19 14:40:00,113.7,113.73,113.61,113.67,37322.0,100.4847,100.5112,100.4051,100.4581,37322.0
2020-05-19 14:45:00,113.66,113.76,113.63,113.7,38267.0,100.4493,100.5377,100.4228,100.4847,38267.0
2020-05-19 14:50:00,113.7,113.72,113.64,113.64,51395.0,100.4847,100.5023,100.4316,100.4316,51395.0
2020-05-19 14:55:00,113.64,113.68,113.15,113.23,141381.0,100.4316,100.467,99.9986,100.0693,141381.0
2020-05-19 15:00:00,113.21,113.43,113.13,113.25,57169.0,100.0516,100.246,99.9809,100.087,57169.0
2020-05-19 15:05:00,113.23,113.28,113.12,113.23,65076.0,100.0693,100.1135,99.9721,100.0693,65076.0
2020-05-19 15:10:00,113.22,113.48,113.16,113.37,79499.0,100.0604,100.2902,100.0074,100.193,79499.0
2020-05-19 15:15:00,113.36,113.43,113.29,113.41,52335.0,100.1842,100.246,100.1223,100.2284,52335.0
2020-05-19 15:20:00,113.41,113.58,113.32,113.36,101703.0,100.2284,100.3786,100.1488,100.1842,101703.0
2020-05-19 15:25:00,113.37,113.52,113.32,113.33,79485.0,100.193,100.3256,100.1488,100.1577,79485.0
2020-05-19 15:30:00,113.33,113.39,112.91,112.91,148219.0,100.1577,100.2107,99.7865,99.7865,148219.0
2020-05-19 15:35:00,112.93,112.94,112.48,112.69,120139.0,99.8041,99.813,99.4065,99.592,120139.0
2020-05-19 15:40:00,112.68,112.86,112.6,112.71,111443.0,99.5832,99.7423,99.5125,99.6097,111443.0
2020-05-19 15:45:00,112.7,112.75,112.52,112.64,137549.0,99.6009,99.6451,99.4418,99.5479,137549.0
2020-05-19 15:50:00,112.62,112.81,112.53,112.62,158135.0,99.5302,99.6981,99.4506,99.5302,158135.0
2020-05-19 15:55:00,112.63,112.75,112.34,112.42,465796.0,99.539,99.6451,99.2827,99.3534,465796.0
2020-05-20 09:30:00,113.0,113.28,112.39,112.45,324975.0,99.866,100.1135,99.3269,99.3799,324975.0
2020-05-20 09:35:00,112.48,112.55,112.23,112.34,142776.0,99.4065,99.4683,99.1855,99.2827,142776.0
2020-05-20 09:40:00,112.35,112.63,112.13,112.54,140529.0,99.2916,99.539,99.0971,99.4595,140529.0
2020-05-20 09:45:00,112.53,112.69,112.45,112.59,99729.0,99.4506,99.592,99.3799,99.5037,99729.0
2020-05-20 09:50:00,112.59,112.67,112.48,112.53,66668.0,99.5037,99.5744,99.4065,99.4506,66668.0
2020-05-20 09:55:00,112.48,112.77,112.42,112.76,147299.0,99.4065,99.6627,99.3534,99.6539,147299.0
2020-05-20 10:00:00,112.77,112.92,112.73,112.88,215897.0,99.6627,99.7953,99.6274,99.76,215897.0
2020-05-20 10:05:00,112.86,112.93,112.71,112.82,61364.0,99.7423,99.8041,99.6097,99.7069,61364.0
2020-05-20 10:10:00,112.78,113.22,112.77,113.11,77860.0,99.6716,100.0604,99.6627,99.9632,77860.0
2020-05-20 10:15:00,113.11,113.16,112.87,113.15,77726.0,99.9632,100.0074,99.7511,99.9986,77726.0
2020-05-20 10:20:00,113.14,113.37,113.06,113.16,122945.0,99.9897,100.193,99.919,100.0074,122945.0
2020-05-20 10:25:00,113.16,113.34,113.12,113.32,55561.0,100.0074,100.1665,99.9721,100.1488,55561.0
2020-05-20 10:30:00,113.33,113.35,112.91,112.98,98254.0,100.1577,100.1753,99.7865,99.8483,98254.0
2020-05-20 10:35:00,112.99,113.29,112.98,113.22,35946.0,99.8572,100.1223,99.8483,100.0604,35946.0
2020-05-20 10:40:00,113.24,113.31,113.09,113.14,27985.0,100.0781,100.14,99.9456,99.9897,27985.0
2020-05-20 10:45:00,113.15,113.28,113.06,113.27,35990.0,99.9986,100.1135,99.919,100.1046,35990.0
2020-05-20 10:50:00,113.27,113.29,113.07,113.1,32764.0,100.1046,100.1223,99.9279,99.9544,32764.0
2020-05-20 10:55:00,113.11,113.24,113.03,113.17,44524.0,99.9632,100.0781,99.8925,100.0163,44524.0
2020-05-20 11:00:00,113.19,113.46,113.16,113.38,49044.0,100.0339,100.2725,100.0074,100.2018,49044.0
2020-05-20 11:05:00,113.38,113.52,113.36,113.48,48264.0,100.2018,100.3256,100.1842,100.2902,48264.0
2020-05-20 11:10:00,113.47,113.51,113.32,113.36,43078.0,100.2814,100.3167,100.1488,100.1842,43078.0
2020-05-20 11:15:00,113.36,113.45,113.18,113.39,67245.0,100.1842,100.2637,100.0251,100.2107,67245.0
2020-05-20 11:20:00,113.38,113.39,113.23,113.29,62245.0,100.2018,100.2107,100.0693,100.1223,62245.0
2020-05-20 11:25:00,113.31,113.4,113.21,113.33,56452.0,100.14,100.2195,100.0516,100.1577,56452.0
2020-05-20 11:30:00,113.35,113.53,113.34,113.41,56013.0,100.1753,100.3344,100.1665,100.2284,56013.0
2020-05-20 11:35:00,113.39,113.45,113.3,113.32,34191.0,100.2107,100.2637,100.1311,100.1488,34191.0
2020-05-20 11:40:00,113.32,113.44,113.26,113.42,45248.0,100.1488,100.2549,100.0958,100.2372,45248.0
2020-05-20 11:45:00,113.41,113.49,113.34,113.44,113878.0,100.2284,100.2991,100.1665,100.2549,113878.0
2020-05-20 11:50:00,113.45,113.49,113.28,113.48,45702.0,100.2637,100.2991,100.1135,100.2902,45702.0
2020-05-20 11:55:00,113.48,113.52,113.36,113.52,78113.0,100.2902,100.3256,100.1842,100.3256,78113.0
2020-05-20 12:00:00,113.52,113.56,113.44,113.44,34547.0,100.3256,100.3609,100.2549,100.2549,34547.0
2020-05-20 12:05:00,113.46,113.49,113.29,113.29,95872.0,100.2725,100.2991,100.1223,100.1223,95872.0
2020-05-20 12:10:00,113.28,113.3,113.08,113.29,84003.0,100.1135,100.1311,99.9367,100.1223,84003.0
2020-05-20 12:15:00,113.28,113.32,113.13,113.15,43307.0,100.1135,100.1488,99.9809,99.9986,43307.0
2020-05-20 12:20:00,113.13,113.36,113.06,113.3,52610.0,99.9809,100.1842,99.919,100.1311,52610.0
2020-05-20 12:25:00,113.3,113.35,113.17,113.31,23565.0,100.1311,100.1753,100.0163,100.14,23565.0
2020-05-20 12:30:00,113.31,113.44,113.27,113.43,73650.0,100.14,100.2549,100.1046,100.246,73650.0
2020-05-20 12:35:00,113.42,113.44,113.34,113.37,102374.0,100.2372,100.2549,100.1665,100.193,102374.0
2020-05-20 12:40:00,113.38,113.62,113.37,113.43,86568.0,100.2018,100.414,100.193,100.246,86568.0
2020-05-20 12:45:00,113.44,113.55,113.34,113.55,21723.0,100.2549,100.3521,100.1665,100.3521,21723.0
2020-05-20 12:50:00,113.55,113.57,113.43,113.43,23499.0,100.3521,100.3698,100.246,100.246,23499.0
2020-05-20 12:55:00,113.43,113.47,113.37,113.46,24792.0,100.246,100.2814,100.193,100.2725,24792.0
2020-05-20 13:00:00,113.47,113.58,113.44,113.52,38288.0,100.2814,100.3786,100.2549,100.3256,38288.0
2020-05-20 13:05:00,113.51,113.53,113.32,113.42,29685.0,100.3167,100.3344,100.1488,100.2372,29685.0
2020-05-20 13:10:00,113.45,113.5,113.34,113.37,30777.0,100.2637,100.3079,100.1665,100.193,30777.0
2020-05-20 13:15:00,113.37,113.4,113.29,113.36,15313.0,100.193,100.2195,100.1223,100.1842,15313.0
2020-05-20 13:20:00,113.36,113.36,113.18,113.22,14888.0,100.1842,100.1842,100.0251,100.0604,14888.0
2020-05-20 13:25:00,113.23,113.25,113.12,113.13,18472.0,100.0693,100.087,99.9721,99.9809,18472.0
2020-05-20 13:30:00,113.16,113.38,113.16,113.37,17506.0,100.0074,100.2018,100.0074,100.193,17506.0
2020-05-20 13:35:00,113.37,113.56,113.32,113.53,21041.0,100.193,100.3609,100.1488,100.3344,21041.0
2020-05-20 13:40:00,113.53,113.57,113.48,113.53,15071.0,100.3344,100.3698,100.2902,100.3344,15071.0
2020-05-20 13:45:00,113.53,113.58,113.45,113.48,20879.0,100.3344,100.3786,100.2637,100.2902,20879.0
2020-05-20 13:50:00,113.48,113.53,113.47,113.52,15059.0,100.2902,100.3344,100.2814,100.3256,15059.0
2020-05-20 13:55:00,113.53,113.58,113.46,113.5,28439.0,100.3344,100.3786,100.2725,100.3079,28439.0
2020-05-20 14:00:00,113.52,113.59,113.34,113.48,24769.0,100.3256,100.3874,100.1665,100.2902,24769.0
2020-05-20 14:05:00,113.51,113.74,113.49,113.54,25162.0,100.3167,100.52,100.2991,100.3432,25162.0
2020-05-20 14:10:00,113.55,113.65,113.47,113.52,22609.0,100.3521,100.4405,100.2814,100.3256,22609.0
2020-05-20 14:15:00,113.54,113.59,113.4,113.56,29232.0,100.3432,100.3874,100.2195,100.3609,29232.0
2020-05-20 14:20:00,113.55,113.77,113.54,113.72,45696.0,100.3521,100.5465,100.3432,100.5023,45696.0
2020-05-20 14:25:00,113.71,113.75,113.61,113.61,23342.0,100.4935,100.5288,100.4051,100.4051,23342.0
2020-05-20 14:30:00,113.58,113.69,113.47,113.48,38416.0,100.3786,100.4758,100.2814,100.2902,38416.0
2020-05-20 14:35:00,113.48,113.6,113.47,113.51,23324.0,100.2902,100.3963,100.2814,100.3167,23324.0
2020-05-20 14:40:00,113.53,113.61,113.48,113.49,19020.0,100.3344,100.4051,100.2902,100.2991,19020.0
2020-05-20 14:45:00,113.51,113.52,113.38,113.5,26028.0,100.3167,100.3256,100.2018,100.3079,26028.0
2020-05-20 14:50:00,113.5,113.59,113.41,113.56,25435.0,100.3079,100.3874,100.2284,100.3609,25435.0
2020-05-20 14:55:00,113.56,113.62,113.48,113.53,33210.0,100.3609,100.414,100.2902,100.3344,33210.0
2020-05-20 15:00:00,113.54,113.62,113.46,113.47,28773.0,100.3432,100.414,100.2725,100.2814,28773.0
2020-05-20 15:05:00,113.48,113.52,113.35,113.36,37622.0,100.2902,100.3256,100.1753,100.1842,37622.0
2020-05-20 15:10:00,113.34,113.41,113.19,113.2,49104.0,100.1665,100.2284,100.0339,100.0428,49104.0
2020-05-20 15:15:00,113.21,113.31,113.13,113.26,30578.0,100.0516,100.14,99.9809,100.0958,30578.0
2020-05-20 15:20:00,113.25,113.38,113.23,113.37,26983.0,100.087,100.2018,100.0693,100.193,26983.0
2020-05-20 15:25:00,113.38,113.42,113.29,113.38,30132.0,100.2018,100.2372,100.1223,100.2018,30132.0
2020-05-20 15:30:00,113.37,113.49,113.32,113.36,45296.0,100.193,100.2991,100.1488,100.1842,45296.0
2020-05-20 15:35:00,113.36,113.45,113.28,113.3,47430.0,100.1842,100.2637,100.1135,100.1311,47430.0
2020-05-20 15:40:00,113.31,113.31,113.14,113.19,72685.0,100.14,100.14,99.9897,100.0339,72685.0
2020-05-20 15:45:00,113.18,113.24,112.98,112.99,121487.0,100.0251,100.0781,99.8483,99.8572,121487.0
2020-05-20 15:50:00,112.98,113.08,112.86,113.08,117138.0,99.8483,99.9367,99.7423,99.9367,117138.0
2020-05-20 15:55:00,113.08,113.34,113.03,113.29,193929.0,99.9367,100.1665,99.8925,100.1223,193929.0
2020-05-21 09:30:00,112.8,113.2,112.56,112.65,383891.0,99.6893,100.0428,99.4772,99.5567,383891.0
2020-05-21 09:35:00,112.67,112.84,112.39,112.46,114568.0,99.5744,99.7246,99.3269,99.3888,114568.0
2020-05-21 09:40:00,112.47,112.59,112.33,112.53,84695.0,99.3976,99.5037,99.2739,99.4506,84695.0
2020-05-21 09:45:00,112.53,112.8,112.47,112.59,133601.0,99.4506,99.6893,99.3976,99.5037,133601.0
2020-05-21 09:50:00,112.59,112.91,112.54,112.75,151404.0,99.5037,99.7865,99.4595,99.6451,151404.0
2020-05-21 09:55:00,112.79,112.93,112.77,112.81,80185.0,99.6804,99.8041,99.6627,99.6981,80185.0
2020-05-21 10:00:00,112.8,112.8,112.56,112.62,65781.0,99.6893,99.6893,99.4772,99.5302,65781.0
2020-05-21 10:05:00,112.64,112.75,112.62,112.67,65004.0,99.5479,99.6451,99.5302,99.5744,65004.0
2020-05-21 10:10:00,112.66,112.91,112.63,112.81,116193.0,99.5655,99.7865,99.539,99.6981,116193.0
2020-05-21 10:15:00,112.8,112.92,112.71,112.9,41984.0,99.6893,99.7953,99.6097,99.7776,41984.0
2020-05-21 10:20:00,112.9,112.92,112.71,112.9,38369.0,99.7776,99.7953,99.6097,99.7776,38369.0
2020-05-21 10:25:00,112.94,113.19,112.92,113.15,42089.0,99.813,100.0339,99.7953,99.9986,42089.0
2020-05-21 10:30:00,113.17,113.18,112.98,113.02,39017.0,100.0163,100.0251,99.8483,99.8837,39017.0
2020-05-21 10:35:00,113.02,113.06,112.91,112.95,45305.0,99.8837,99.919,99.7865,99.8218,45305.0
2020-05-21 10:40:00,112.95,113.0,112.81,112.89,46070.0,99.8218,99.866,99.6981,99.7688,46070.0
2020-05-21 10:45:00,112.88,112.9,112.71,112.72,38508.0,99.76,99.7776,99.6097,99.6186,38508.0
2020-05-21 10:50:00,112.71,112.8,112.71,112.78,45835.0,99.6097,99.6893,99.6097,99.6716,45835.0
2020-05-21 10:55:00,112.77,112.8,112.66,112.66,30581.0,99.6627,99.6893,99.5655,99.5655,30581.0
2020-05-21 11:00:00,112.65,112.65,112.45,112.55,43884.0,99.5567,99.5567,99.3799,99.4683,43884.0
2020-05-21 11:05:00,112.54,112.56,112.48,112.54,48559.0,99.4595,99.4772,99.4065,99.4595,48559.0
2020-05-21 11:10:00,112.55,112.6,112.48,112.56,35656.0,99.4683,99.5125,99.4065,99.4772,35656.0
2020-05-21 11:15:00,112.54,112.56,112.33,112.46,38445.0,99.4595,99.4772,99.2739,99.3888,38445.0
2020-05-21 11:20:00,112.45,112.54,112.29,112.44,58002.0,99.3799,99.4595,99.2385,99.3711,58002.0
2020-05-21 11:25:00,112.4,112.4,112.33,112.36,64032.0,99.3358,99.3358,99.2739,99.3004,64032.0
2020-05-21 11:30:00,112.36,112.5,112.34,112.36,50441.0,99.3004,99.4241,99.2827,99.3004,50441.0
2020-05-21 11:35:00,112.37,112.42,112.28,112.37,62252.0,99.3092,99.3534,99.2297,99.3092,62252.0
2020-05-21 11:40:00,112.37,112.4,112.32,112.35,30825.0,99.3092,99.3358,99.2651,99.2916,30825.0
2020-05-21 11:45:00,112.34,112.39,112.16,112.16,48814.0,99.2827,99.3269,99.1236,99.1236,48814.0
2020-05-21 11:50:00,112.18,112.19,112.07,112.1,38774.0,99.1413,99.1502,99.0441,99.0706,38774.0
2020-05-21 11:55:00,112.1,112.12,111.9,112.0,69819.0,99.0706,99.0883,98.8939,98.9822,69819.0
2020-05-21 12:00:00,112.01,112.28,112.0,112.18,33529.0,98.9911,99.2297,98.9822,99.1413,33529.0
2020-05-21 12:05:00,112.16,112.35,112.16,112.18,33348.0,99.1236,99.2916,99.1236,99.1413,33348.0
2020-05-21 12:10:00,112.19,112.23,112.04,112.12,19991.0,99.1502,99.1855,99.0176,99.0883,19991.0
2020-05-21 12:15:00,112.11,112.18,112.06,112.11,21345.0,99.0795,99.1413,99.0353,99.0795,21345.0
2020-05-21 12:20:00,112.11,112.11,111.77,111.93,55681.0,99.0795,99.0795,98.779,98.9204,55681.0
2020-05-21 12:25:00,111.94,112.14,111.93,112.1,29285.0,98.9292,99.106,98.9204,99.0706,29285.0
2020-05-21 12:30:00,112.1,112.27,112.08,112.2,37990.0,99.0706,99.2209,99.0529,99.159,37990.0
2020-05-21 12:35:00,112.18,112.21,111.87,111.9,36783.0,99.1413,99.1678,98.8674,98.8939,36783.0
2020-05-21 12:40:00,111.87,112.0,111.81,111.98,45663.0,98.8674,98.9822,98.8143,98.9646,45663.0
2020-05-21 12:45:00,111.97,112.19,111.95,112.15,25637.0,98.9557,99.1502,98.9381,99.1148,25637.0
2020-05-21 12:50:00,112.14,112.19,112.0,112.11,21088.0,99.106,99.1502,98.9822,99.0795,21088.0
2020-05-21 12:55:00,112.11,112.13,112.07,112.07,20551.0,99.0795,99.0971,99.0441,99.0441,20551.0
2020-05-21 13:00:00,112.09,112.27,111.99,112.27,40811.0,99.0618,99.2209,98.9734,99.2209,40811.0
2020-05-21 13:05:00,112.29,112.29,112.1,112.18,21644.0,99.2385,99.2385,99.0706,99.1413,21644.0
2020-05-21 13:10:00,112.22,112.47,112.22,112.45,24905.0,99.1767,99.3976,99.1767,99.3799,24905.0
2020-05-21 13:15:00,112.44,112.51,112.31,112.33,36558.0,99.3711,99.433,99.2562,99.2739,36558.0
2020-05-21 13:20:00,112.32,112.4,112.23,112.31,31605.0,99.2651,99.3358,99.1855,99.2562,31605.0
2020-05-21 13:25:00,112.32,112.38,112.15,112.19,31981.0,99.2651,99.3181,99.1148,99.1502,31981.0
2020-05-21 13:30:00,112.2,112.22,111.99,112.01,46224.0,99.159,99.1767,98.9734,98.9911,46224.0
2020-05-21 13:35:00,112.0,112.03,111.86,111.91,38468.0,98.9822,99.0088,98.8585,98.9027,38468.0
2020-05-21 13:40:00,111.9,111.94,111.85,111.89,21364.0,98.8939,98.9292,98.8497,98.885,21364.0
2020-05-21 13:45:00,111.9,111.97,111.8,111.92,32303.0,98.8939,98.9557,98.8055,98.9115,32303.0
2020-05-21 13:50:00,111.91,111.97,111.84,111.87,30347.0,98.9027,98.9557,98.8408,98.8674,30347.0
2020-05-21 13:55:00,111.85,111.94,111.83,111.86,40915.0,98.8497,98.9292,98.832,98.8585,40915.0
2020-05-21 14:00:00,111.86,111.97,111.85,111.94,24002.0,98.8585,98.9557,98.8497,98.9292,24002.0
2020-05-21 14:05:00,111.95,112.0,111.92,111.95,25570.0,98.9381,98.9822,98.9115,98.9381,25570.0
2020-05-21 14:10:00,111.96,111.98,111.88,111.97,27267.0,98.9469,98.9646,98.8762,98.9557,27267.0
2020-05-21 14:15:00,111.97,112.01,111.87,111.88,28028.0,98.9557,98.9911,98.8674,98.8762,28028.0
2020-05-21 14:20:00,111.88,112.06,111.88,112.02,26269.0,98.8762,99.0353,98.8762,98.9999,26269.0
2020-05-21 14:25:00,112.03,112.03,111.93,111.96,20267.0,99.0088,99.0088,98.9204,98.9469,20267.0
2020-05-21 14:30:00,111.97,112.07,111.97,112.05,32041.0,98.9557,99.0441,98.9557,99.0264,32041.0
2020-05-21 14:35:00,112.05,112.05,111.76,111.76,49101.0,99.0264,99.0264,98.7701,98.7701,49101.0
2020-05-21 14:40:00,111.76,111.77,111.67,111.67,41472.0,98.7701,98.779,98.6906,98.6906,41472.0
2020-05-21 14:45:00,111.68,111.75,111.64,111.7,56352.0,98.6994,98.7613,98.6641,98.7171,56352.0
2020-05-21 14:50:00,111.68,111.84,111.62,111.81,95836.0,98.6994,98.8408,98.6464,98.8143,95836.0
2020-05-21 14:55:00,111.8,112.04,111.79,111.94,41216.0,98.8055,99.0176,98.7967,98.9292,41216.0
2020-05-21 15:00:00,111.94,112.11,111.91,112.03,50634.0,98.9292,99.0795,98.9027,99.0088,50634.0
2020-05-21 15:05:00,112.03,112.04,111.96,112.01,27708.0,99.0088,99.0176,98.9469,98.9911,27708.0
2020-05-21 15:10:00,112.0,112.02,111.85,111.97,51668.0,98.9822,98.9999,98.8497,98.9557,51668.0
2020-05-21 15:15:00,111.96,112.13,111.87,112.08,64032.0,98.9469,99.0971,98.8674,99.0529,64032.0
2020-05-21 15:20:00,112.08,112.13,111.99,112.09,44134.0,99.0529,99.0971,98.9734,99.0618,44134.0
2020-05-21 15:25:00,112.1,112.14,111.93,111.96,62412.0,99.0706,99.106,98.9204,98.9469,62412.0
2020-05-21 15:30:00,111.98,112.01,111.71,111.75,65753.0,98.9646,98.9911,98.726,98.7613,65753.0
2020-05-21 15:35:00,111.75,111.89,111.67,111.82,68411.0,98.7613,98.885,98.6906,98.8232,68411.0
2020-05-21 15:40:00,111.81,111.92,111.73,111.91,71677.0,98.8143,98.9115,98.7436,98.9027,71677.0
2020-05-21 15:45:00,111.91,111.91,111.72,111.75,98993.0,98.9027,98.9027,98.7348,98.7613,98993.0
2020-05-21 15:50:00,111.67,111.75,111.43,111.59,179831.0,98.6906,98.7613,98.4785,98.6199,179831.0
2020-05-21 15:55:00,111.59,111.84,111.55,111.69,367116.0,98.6199,98.8408,98.5845,98.7083,367116.0
2020-05-22 09:30:00,112.29,112.38,111.76,112.2,238910.0,99.2385,99.3181,98.7701,99.159,238910.0
2020-05-22 09:35:00,112.21,112.56,112.16,112.49,118620.0,99.1678,99.4772,99.1236,99.4153,118620.0
2020-05-22 09:40:00,112.49,112.65,112.29,112.64,73030.0,99.4153,99.5567,99.2385,99.5479,73030.0
2020-05-22 09:45:00,112.61,112.76,112.45,112.69,90172.0,99.5213,99.6539,99.3799,99.592,90172.0
2020-05-22 09:50:00,112.67,112.83,112.61,112.8,52421.0,99.5744,99.7158,99.5213,99.6893,52421.0
2020-05-22 09:55:00,112.78,112.94,112.71,112.71,51436.0,99.6716,99.813,99.6097,99.6097,51436.0
2020-05-22 10:00:00,112.72,113.02,112.7,113.0,63778.0,99.6186,99.8837,99.6009,99.866,63778.0
2020-05-22 10:05:00,113.02,113.36,113.02,113.22,64816.0,99.8837,100.1842,99.8837,100.0604,64816.0
2020-05-22 10:10:00,113.2,113.29,113.11,113.17,40799.0,100.0428,100.1223,99.9632,100.0163,40799.0
2020-05-22 10:15:00,113.14,113.3,112.96,113.16,62145.0,99.9897,100.1311,99.8307,100.0074,62145.0
2020-05-22 10:20:00,113.15,113.22,113.1,113.18,40629.0,99.9986,100.0604,99.9544,100.0251,40629.0
2020-05-22 10:25:00,113.16,113.31,113.1,113.3,59487.0,100.0074,100.14,99.9544,100.1311,59487.0
2020-05-22 10:30:00,113.32,113.36,113.25,113.26,43388.0,100.1488,100.1842,100.087,100.0958,43388.0
2020-05-22 10:35:00,113.25,113.35,113.14,113.35,41054.0,100.087,100.1753,99.9897,100.1753,41054.0
2020-05-22 10:40:00,113.37,113.56,113.33,113.54,48358.0,100.193,100.3609,100.1577,100.3432,48358.0
2020-05-22 10:45:00,113.54,113.6,113.33,113.38,38184.0,100.3432,100.3963,100.1577,100.2018,38184.0
2020-05-22 10:50:00,113.39,113.45,113.31,113.32,32029.0,100.2107,100.2637,100.14,100.1488,32029.0
2020-05-22 10:55:00,113.38,113.38,113.01,113.05,41065.0,100.2018,100.2018,99.8749,99.9102,41065.0
2020-05-22 11:00:00,113.05,113.12,112.92,113.0,43471.0,99.9102,99.9721,99.7953,99.866,43471.0
2020-05-22 11:05:00,113.02,113.19,113.01,113.15,40665.0,99.8837,100.0339,99.8749,99.9986,40665.0
2020-05-22 11:10:00,113.13,113.18,112.93,112.96,28686.0,99.9809,100.0251,99.8041,99.8307,28686.0
2020-05-22 11:15:00,112.96,113.0,112.87,112.94,34842.0,99.8307,99.866,99.7511,99.813,34842.0
2020-05-22 11:20:00,112.95,113.07,112.93,112.93,29514.0,99.8218,99.9279,99.8041,99.8041,29514.0
2020-05-22 11:25:00,112.95,113.28,112.91,113.23,28693.0,99.8218,100.1135,99.7865,100.0693,28693.0
2020-05-22 11:30:00,113.23,113.26,113.03,113.14,47765.0,100.0693,100.0958,99.8925,99.9897,47765.0
2020-05-22 11:35:00,113.14,113.24,113.1,113.16,38737.0,99.9897,100.0781,99.9544,100.0074,38737.0
2020-05-22 11:40:00,113.15,113.19,113.08,113.13,37765.0,99.9986,100.0339,99.9367,99.9809,37765.0
2020-05-22 11:45:00,113.13,113.2,113.09,113.1,34289.0,99.9809,100.0428,99.9456,99.9544,34289.0
2020-05-22 11:50:00,113.1,113.11,112.85,113.05,32824.0,99.9544,99.9632,99.7334,99.9102,32824.0
2020-05-22 11:55:00,113.06,113.09,112.88,112.92,23197.0,99.919,99.9456,99.76,99.7953,23197.0
2020-05-22 12:00:00,112.92,113.14,112.91,113.11,23304.0,99.7953,99.9897,99.7865,99.9632,23304.0
2020-05-22 12:05:00,113.11,113.11,112.98,113.07,20961.0,99.9632,99.9632,99.8483,99.9279,20961.0
2020-05-22 12:10:00,113.07,113.07,112.94,112.95,27245.0,99.9279,99.9279,99.813,99.8218,27245.0
2020-05-22 12:15:00,112.96,112.98,112.8,112.87,20347.0,99.8307,99.8483,99.6893,99.7511,20347.0
2020-05-22 12:20:00,112.89,112.98,112.87,112.94,33189.0,99.7688,99.8483,99.7511,99.813,33189.0
2020-05-22 12:25:00,112.93,112.94,112.81,112.82,24715.0,99.8041,99.813,99.6981,99.7069,24715.0
2020-05-22 12:30:00,112.82,113.0,112.82,113.0,27575.0,99.7069,99.866,99.7069,99.866,27575.0
2020-05-22 12:35:00,113.0,113.18,113.0,113.14,28269.0,99.866,100.0251,99.866,99.9897,28269.0
2020-05-22 12:40:00,113.15,113.18,113.1,113.15,29639.0,99.9986,100.0251,99.9544,99.9986,29639.0
2020-05-22 12:45:00,113.14,113.22,113.12,113.17,47969.0,99.9897,100.0604,99.9721,100.0163,47969.0
2020-05-22 12:50:00,113.18,113.27,112.97,112.97,47979.0,100.0251,100.1046,99.8395,99.8395,47979.0
2020-05-22 12:55:00,112.97,113.02,112.9,112.9,36945.0,99.8395,99.8837,99.7776,99.7776,36945.0
2020-05-22 13:00:00,112.9,112.96,112.85,112.87,20709.0,99.7776,99.8307,99.7334,99.7511,20709.0
2020-05-22 13:05:00,112.87,112.87,112.71,112.77,25553.0,99.7511,99.7511,99.6097,99.6627,25553.0
2020-05-22 13:10:00,112.79,112.9,112.79,112.82,27974.0,99.6804,99.7776,99.6804,99.7069,27974.0
2020-05-22 13:15:00,112.84,112.94,112.83,112.86,27037.0,99.7246,99.813,99.7158,99.7423,27037.0
2020-05-22 13:20:00,112.85,112.86,112.79,112.86,15983.0,99.7334,99.7423,99.6804,99.7423,15983.0
2020-05-22 13:25:00,112.85,112.86,112.76,112.8,17765.0,99.7334,99.7423,99.6539,99.6893,17765.0
2020-05-22 13:30:00,112.81,112.98,112.8,112.88,45626.0,99.6981,99.8483,99.6893,99.76,45626.0
2020-05-22 13:35:00,112.87,112.88,112.82,112.82,19419.0,99.7511,99.76,99.7069,99.7069,19419.0
2020-05-22 13:40:00,112.84,112.84,112.74,112.78,16372.0,99.7246,99.7246,99.6362,99.6716,16372.0
2020-05-22 13:45:00,112.79,112.89,112.77,112.82,16327.0,99.6804,99.7688,99.6627,99.7069,16327.0
2020-05-22 13:50:00,112.8,112.82,112.73,112.77,24527.0,99.6893,99.7069,99.6274,99.6627,24527.0
2020-05-22 13:55:00,112.76,112.82,112.71,112.79,18228.0,99.6539,99.7069,99.6097,99.6804,18228.0
2020-05-22 14:00:00,112.79,112.8,112.71,112.79,24793.0,99.6804,99.6893,99.6097,99.6804,24793.0
2020-05-22 14:05:00,112.8,112.87,112.77,112.83,24120.0,99.6893,99.7511,99.6627,99.7158,24120.0
2020-05-22 14:10:00,112.83,112.89,112.78,112.81,17893.0,99.7158,99.7688,99.6716,99.6981,17893.0
2020-05-22 14:15:00,112.81,112.82,112.72,112.76,21180.0,99.6981,99.7069,99.6186,99.6539,21180.0
2020-05-22 14:20:00,112.76,112.78,112.71,112.74,19191.0,99.6539,99.6716,99.6097,99.6362,19191.0
2020-05-22 14:25:00,112.75,112.76,112.72,112.76,23669.0,99.6451,99.6539,99.6186,99.6539,23669.0
2020-05-22 14:30:00,112.77,112.84,112.73,112.76,24141.0,99.6627,99.7246,99.6274,99.6539,24141.0
2020-05-22 14:35:00,112.76,112.78,112.69,112.78,17390.0,99.6539,99.6716,99.592,99.6716,17390.0
2020-05-22 14:40:00,112.78,112.8,112.61,112.61,50918.0,99.6716,99.6893,99.5213,99.5213,50918.0
2020-05-22 14:45:00,112.61,112.63,112.58,112.62,19715.0,99.5213,99.539,99.4948,99.5302,19715.0
2020-05-22 14:50:00,112.62,112.66,112.58,112.61,20006.0,99.5302,99.5655,99.4948,99.5213,20006.0
2020-05-22 14:55:00,112.61,112.7,112.53,112.58,38485.0,99.5213,99.6009,99.4506,99.4948,38485.0
2020-05-22 15:00:00,112.55,112.57,112.44,112.55,55452.0,99.4683,99.486,99.3711,99.4683,55452.0
2020-05-22 15:05:00,112.54,112.63,112.5,112.6,39017.0,99.4595,99.539,99.4241,99.5125,39017.0
2020-05-22 15:10:00,112.59,112.6,112.43,112.44,25621.0,99.5037,99.5125,99.3623,99.3711,25621.0
2020-05-22 15:15:00,112.44,112.46,112.35,112.36,42823.0,99.3711,99.3888,99.2916,99.3004,42823.0
2020-05-22 15:20:00,112.36,112.48,112.18,112.26,65504.0,99.3004,99.4065,99.1413,99.212,65504.0
2020-05-22 15:25:00,112.28,112.38,112.21,112.34,31087.0,99.2297,99.3181,99.1678,99.2827,31087.0
2020-05-22 15:30:00,112.33,112.48,112.29,112.48,46943.0,99.2739,99.4065,99.2385,99.4065,46943.0
2020-05-22 15:35:00,112.47,112.48,112.38,112.44,43639.0,99.3976,99.4065,99.3181,99.3711,43639.0
2020-05-22 15:40:00,112.43,112.64,112.41,112.64,68529.0,99.3623,99.5479,99.3446,99.5479,68529.0
2020-05-22 15:45:00,112.63,112.69,112.6,112.62,82004.0,99.539,99.592,99.5125,99.5302,82004.0
2020-05-22 15:50:00,112.66,112.71,112.52,112.57,115599.0,99.5655,99.6097,99.4418,99.486,115599.0
2020-05-22 15:55:00,112.56,112.63,112.47,112.56,254364.0,99.4772,99.539,99.3976,99.4772,254364.0
2020-05-26 09:30:00,114.15,114.15,113.31,113.56,332479.0,100.8823,100.8823,100.14,100.3609,332479.0
2020-05-26 09:35:00,113.52,113.87,113.39,113.52,73939.0,100.3256,100.6349,100.2107,100.3256,73939.0
2020-05-26 09:40:00,113.53,113.73,113.42,113.54,83022.0,100.3344,100.5112,100.2372,100.3432,83022.0
2020-05-26 09:45:00,113.54,113.87,113.47,113.81,100106.0,100.3432,100.6349,100.2814,100.5819,100106.0
2020-05-26 09:50:00,113.79,113.87,113.6,113.76,96947.0,100.5642,100.6349,100.3963,100.5377,96947.0
2020-05-26 09:55:00,113.76,113.8,113.26,113.43,70291.0,100.5377,100.573,100.0958,100.246,70291.0
2020-05-26 10:00:00,113.45,113.53,113.26,113.29,70052.0,100.2637,100.3344,100.0958,100.1223,70052.0
2020-05-26 10:05:00,113.28,113.28,113.01,113.03,109008.0,100.1135,100.1135,99.8749,99.8925,109008.0
2020-05-26 10:10:00,113.04,113.09,112.85,112.97,87867.0,99.9014,99.9456,99.7334,99.8395,87867.0
2020-05-26 10:15:00,112.98,113.24,112.94,113.18,64847.0,99.8483,100.0781,99.813,100.0251,64847.0
2020-05-26 10:20:00,113.19,113.21,112.65,112.69,210911.0,100.0339,100.0516,99.5567,99.592,210911.0
2020-05-26 10:25:00,112.67,112.93,112.67,112.93,77800.0,99.5744,99.8041,99.5744,99.8041,77800.0
2020-05-26 10:30:00,112.93,112.97,112.73,112.76,198015.0,99.8041,99.8395,99.6274,99.6539,198015.0
2020-05-26 10:35:00,112.76,112.86,112.56,112.61,85210.0,99.6539,99.7423,99.4772,99.5213,85210.0
2020-05-26 10:40:00,112.62,112.99,112.54,112.91,84612.0,99.5302,99.8572,99.4595,99.7865,84612.0
2020-05-26 10:45:00,112.93,113.13,112.83,112.85,48283.0,99.8041,99.9809,99.7158,99.7334,48283.0
2020-05-26 10:50:00,112.85,113.16,112.84,113.13,37260.0,99.7334,100.0074,99.7246,99.9809,37260.0
2020-05-26 10:55:00,113.12,113.37,113.12,113.33,65770.0,99.9721,100.193,99.9721,100.1577,65770.0
2020-05-26 11:00:00,113.33,113.41,113.24,113.38,42612.0,100.1577,100.2284,100.0781,100.2018,42612.0
2020-05-26 11:05:00,113.36,113.45,113.21,113.34,54953.0,100.1842,100.2637,100.0516,100.1665,54953.0
2020-05-26 11:10:00,113.34,113.34,113.12,113.3,41350.0,100.1665,100.1665,99.9721,100.1311,41350.0
2020-05-26 11:15:00,113.3,113.37,113.19,113.28,47865.0,100.1311,100.193,100.0339,100.1135,47865.0
2020-05-26 11:20:00,113.26,113.47,113.22,113.45,36362.0,100.0958,100.2814,100.0604,100.2637,36362.0
2020-05-26 11:25:00,113.45,113.49,113.24,113.31,70488.0,100.2637,100.2991,100.0781,100.14,70488.0
2020-05-26 11:30:00,113.32,113.44,113.12,113.14,112863.0,100.1488,100.2549,99.9721,99.9897,112863.0
2020-05-26 11:35:00,113.16,113.24,113.06,113.14,35835.0,100.0074,100.0781,99.919,99.9897,35835.0
2020-05-26 11:40:00,113.15,113.19,113.01,113.07,37004.0,99.9986,100.0339,99.8749,99.9279,37004.0
2020-05-26 11:45:00,113.08,113.1,113.0,113.03,30768.0,99.9367,99.9544,99.866,99.8925,30768.0
2020-05-26 11:50:00,113.0,113.19,112.99,112.99,32346.0,99.866,100.0339,99.8572,99.8572,32346.0
2020-05-26 11:55:00,112.99,113.08,112.91,113.04,129458.0,99.8572,99.9367,99.7865,99.9014,129458.0
2020-05-26 12:00:00,113.04,113.22,112.97,112.98,39560.0,99.9014,100.0604,99.8395,99.8483,39560.0
2020-05-26 12:05:00,112.98,113.1,112.95,113.02,36162.0,99.8483,99.9544,99.8218,99.8837,36162.0
2020-05-26 12:10:00,113.03,113.08,113.0,113.01,27985.0,99.8925,99.9367,99.866,99.8749,27985.0
2020-05-26 12:15:00,113.01,113.02,112.91,112.94,30798.0,99.8749,99.8837,99.7865,99.813,30798.0
2020-05-26 12:20:00,112.94,112.99,112.78,112.9,45737.0,99.813,99.8572,99.6716,99.7776,45737.0
2020-05-26 12:25:00,112.91,112.94,112.74,112.74,35774.0,99.7865,99.813,99.6362,99.6362,35774.0
2020-05-26 12:30:00,112.74,112.82,112.73,112.82,31804.0,99.6362,99.7069,99.6274,99.7069,31804.0
2020-05-26 12:35:00,112.82,112.97,112.78,112.93,75452.0,99.7069,99.8395,99.6716,99.8041,75452.0
2020-05-26 12:40:00,112.94,112.96,112.82,112.84,44771.0,99.813,99.8307,99.7069,99.7246,44771.0
2020-05-26 12:45:00,112.84,112.88,112.72,112.78,37152.0,99.7246,99.76,99.6186,99.6716,37152.0
2020-05-26 12:50:00,112.79,112.93,112.76,112.93,29936.0,99.6804,99.8041,99.6539,99.8041,29936.0
2020-05-26 12:55:00,112.93,112.93,112.82,112.86,31158.0,99.8041,99.8041,99.7069,99.7423,31158.0
2020-05-26 13:00:00,112.87,112.88,112.74,112.74,48827.0,99.7511,99.76,99.6362,99.6362,48827.0
2020-05-26 13:05:00,112.74,112.77,112.66,112.69,27261.0,99.6362,99.6627,99.5655,99.592,27261.0
2020-05-26 13:10:00,112.69,112.7,112.6,112.65,34344.0,99.592,99.6009,99.5125,99.5567,34344.0
2020-05-26 13:15:00,112.64,112.65,112.55,112.56,22563.0,99.5479,99.5567,99.4683,99.4772,22563.0
2020-05-26 13:20:00,112.56,112.61,112.49,112.59,30800.0,99.4772,99.5213,99.4153,99.5037,30800.0
2020-05-26 13:25:00,112.59,112.68,112.57,112.64,31388.0,99.5037,99.5832,99.486,99.5479,31388.0
2020-05-26 13:30:00,112.64,112.74,112.56,112.67,44362.0,99.5479,99.6362,99.4772,99.5744,44362.0
2020-05-26 13:35:00,112.67,112.71,112.58,112.59,27421.0,99.5744,99.6097,99.4948,99.5037,27421.0
2020-05-26 13:40:00,112.59,112.65,112.59,112.64,28416.0,99.5037,99.5567,99.5037,99.5479,28416.0
2020-05-26 13:45:00,112.64,112.69,112.62,112.65,36923.0,99.5479,99.592,99.5302,99.5567,36923.0
2020-05-26 13:50:00,112.65,112.74,112.59,112.73,32694.0,99.5567,99.6362,99.5037,99.6274,32694.0
2020-05-26 13:55:00,112.74,112.86,112.7,112.75,46994.0,99.6362,99.7423,99.6009,99.6451,46994.0
2020-05-26 14:00:00,112.75,112.89,112.73,112.87,46478.0,99.6451,99.7688,99.6274,99.7511,46478.0
2020-05-26 14:05:00,112.87,112.88,112.79,112.86,38585.0,99.7511,99.76,99.6804,99.7423,38585.0
2020-05-26 14:10:00,112.86,112.93,112.8,112.92,93162.0,99.7423,99.8041,99.6893,99.7953,93162.0
2020-05-26 14:15:00,112.92,112.99,112.89,112.98,37101.0,99.7953,99.8572,99.7688,99.8483,37101.0
2020-05-26 14:20:00,112.98,112.99,112.88,112.95,28387.0,99.8483,99.8572,99.76,99.8218,28387.0
2020-05-26 14:25:00,112.94,112.98,112.88,112.93,68091.0,99.813,99.8483,99.76,99.8041,68091.0
2020-05-26 14:30:00,112.92,112.95,112.84,112.86,186650.0,99.7953,99.8218,99.7246,99.7423,186650.0
2020-05-26 14:35:00,112.85,113.04,112.83,113.01,78409.0,99.7334,99.9014,99.7158,99.8749,78409.0
2020-05-26 14:40:00,113.01,113.08,112.81,112.89,69471.0,99.8749,99.9367,99.6981,99.7688,69471.0
2020-05-26 14:45:00,112.92,113.03,112.91,112.98,31785.0,99.7953,99.8925,99.7865,99.8483,31785.0
2020-05-26 14:50:00,112.96,113.03,112.96,112.98,24017.0,99.8307,99.8925,99.8307,99.8483,24017.0
2020-05-26 14:55:00,112.98,113.04,112.9,113.03,326780.0,99.8483,99.9014,99.7776,99.8925,326780.0
2020-05-26 15:00:00,113.02,113.03,112.92,112.93,56972.0,99.8837,99.8925,99.7953,99.8041,56972.0
2020-05-26 15:05:00,112.94,113.0,112.85,112.99,69473.0,99.813,99.866,99.7334,99.8572,69473.0
2020-05-26 15:10:00,113.0,113.03,112.85,112.85,55896.0,99.866,99.8925,99.7334,99.7334,55896.0
2020-05-26 15:15:00,112.84,112.92,112.79,112.81,295270.0,99.7246,99.7953,99.6804,99.6981,295270.0
2020-05-26 15:20:00,112.83,112.9,112.75,112.9,246324.0,99.7158,99.7776,99.6451,99.7776,246324.0
2020-05-26 15:25:00,112.9,112.93,112.77,112.86,42667.0,99.7776,99.8041,99.6627,99.7423,42667.0
2020-05-26 15:30:00,112.85,112.96,112.53,112.74,73767.0,99.7334,99.8307,99.4506,99.6362,73767.0
2020-05-26 15:35:00,112.75,112.77,112.51,112.55,81612.0,99.6451,99.6627,99.433,99.4683,81612.0
2020-05-26 15:40:00,112.56,112.61,112.4,112.42,87591.0,99.4772,99.5213,99.3358,99.3534,87591.0
2020-05-26 15:45:00,112.4,112.46,112.13,112.15,83374.0,99.3358,99.3888,99.0971,99.1148,83374.0
2020-05-26 15:50:00,112.15,112.52,111.86,111.92,200476.0,99.1148,99.4418,98.8585,98.9115,200476.0
2020-05-26 15:55:00,111.9,112.13,111.68,112.13,274308.0,98.8939,99.0971,98.6994,99.0971,274308.0
2020-05-27 09:30:00,112.56,112.74,111.86,112.06,266702.0,99.4772,99.6362,98.8585,99.0353,266702.0
2020-05-27 09:35:00,112.09,112.48,112.0,112.23,83231.0,99.0618,99.4065,98.9822,99.1855,83231.0
2020-05-27 09:40:00,112.24,112.26,111.82,112.04,110301.0,99.1943,99.212,98.8232,99.0176,110301.0
2020-05-27 09:45:00,112.04,112.48,112.01,112.38,85116.0,99.0176,99.4065,98.9911,99.3181,85116.0
2020-05-27 09:50:00,112.36,112.68,112.31,112.61,135470.0,99.3004,99.5832,99.2562,99.5213,135470.0
2020-05-27 09:55:00,112.61,112.87,112.57,112.65,72222.0,99.5213,99.7511,99.486,99.5567,72222.0
2020-05-27 10:00:00,112.66,113.2,112.56,113.15,118572.0,99.5655,100.0428,99.4772,99.9986,118572.0
2020-05-27 10:05:00,113.21,113.24,113.01,113.05,52000.0,100.0516,100.0781,99.8749,99.9102,52000.0
2020-05-27 10:10:00,113.02,113.44,112.86,113.39,106553.0,99.8837,100.2549,99.7423,100.2107,106553.0
2020-05-27 10:15:00,113.39,113.57,113.29,113.38,111747.0,100.2107,100.3698,100.1223,100.2018,111747.0
2020-05-27 10:20:00,113.37,113.37,113.02,113.34,49473.0,100.193,100.193,99.8837,100.1665,49473.0
2020-05-27 10:25:00,113.38,113.54,113.26,113.4,77059.0,100.2018,100.3432,100.0958,100.2195,77059.0
2020-05-27 10:30:00,113.4,113.4,113.14,113.27,85822.0,100.2195,100.2195,99.9897,100.1046,85822.0
2020-05-27 10:35:00,113.28,113.54,113.22,113.47,89467.0,100.1135,100.3432,100.0604,100.2814,89467.0
2020-05-27 10:40:00,113.48,113.53,113.33,113.5,123634.0,100.2902,100.3344,100.1577,100.3079,123634.0
2020-05-27 10:45:00,113.5,113.71,113.44,113.67,78829.0,100.3079,100.4935,100.2549,100.4581,78829.0
2020-05-27 10:50:00,113.65,113.87,113.49,113.49,79864.0,100.4405,100.6349,100.2991,100.2991,79864.0
2020-05-27 10:55:00,113.5,113.78,113.49,113.66,50861.0,100.3079,100.5554,100.2991,100.4493,50861.0
2020-05-27 11:00:00,113.65,113.95,113.58,113.77,86155.0,100.4405,100.7056,100.3786,100.5465,86155.0
2020-05-27 11:05:00,113.76,113.88,113.68,113.76,85217.0,100.5377,100.6437,100.467,100.5377,85217.0
2020-05-27 11:10:00,113.76,113.83,113.63,113.73,52935.0,100.5377,100.5995,100.4228,100.5112,52935.0
2020-05-27 11:15:00,113.72,113.8,113.57,113.6,79557.0,100.5023,100.573,100.3698,100.3963,79557.0
2020-05-27 11:20:00,113.6,113.84,113.6,113.71,36741.0,100.3963,100.6084,100.3963,100.4935,36741.0
2020-05-27 11:25:00,113.73,113.74,113.59,113.66,37685.0,100.5112,100.52,100.3874,100.4493,37685.0
2020-05-27 11:30:00,113.66,113.84,113.62,113.82,59990.0,100.4493,100.6084,100.414,100.5907,59990.0
2020-05-27 11:35:00,113.81,113.83,112.86,113.05,69449.0,100.5819,100.5995,99.7423,99.9102,69449.0
2020-05-27 11:40:00,113.06,113.18,112.91,113.15,199604.0,99.919,100.0251,99.7865,99.9986,199604.0
2020-05-27 11:45:00,113.15,113.48,113.15,113.42,65255.0,99.9986,100.2902,99.9986,100.2372,65255.0
2020-05-27 11:50:00,113.43,113.53,113.34,113.5,34933.0,100.246,100.3344,100.1665,100.3079,34933.0
2020-05-27 11:55:00,113.49,113.67,113.46,113.67,40920.0,100.2991,100.4581,100.2725,100.4581,40920.0
2020-05-27 12:00:00,113.69,113.93,113.66,113.89,99861.0,100.4758,100.6879,100.4493,100.6526,99861.0
2020-05-27 12:05:00,113.88,113.89,113.66,113.78,39201.0,100.6437,100.6526,100.4493,100.5554,39201.0
2020-05-27 12:10:00,113.78,113.84,113.7,113.8,42102.0,100.5554,100.6084,100.4847,100.573,42102.0
2020-05-27 12:15:00,113.81,113.95,113.72,113.93,28125.0,100.5819,100.7056,100.5023,100.6879,28125.0
2020-05-27 12:20:00,113.92,113.97,113.77,113.8,26732.0,100.6791,100.7233,100.5465,100.573,26732.0
2020-05-27 12:25:00,113.79,113.83,113.6,113.65,45056.0,100.5642,100.5995,100.3963,100.4405,45056.0
2020-05-27 12:30:00,113.66,113.68,113.6,113.63,29302.0,100.4493,100.467,100.3963,100.4228,29302.0
2020-05-27 12:35:00,113.63,113.66,113.45,113.47,27293.0,100.4228,100.4493,100.2637,100.2814,27293.0
2020-05-27 12:40:00,113.47,113.49,113.32,113.48,35298.0,100.2814,100.2991,100.1488,100.2902,35298.0
2020-05-27 12:45:00,113.49,113.54,113.25,113.32,38280.0,100.2991,100.3432,100.087,100.1488,38280.0
2020-05-27 12:50:00,113.29,113.32,113.05,113.08,46177.0,100.1223,100.1488,99.9102,99.9367,46177.0
2020-05-27 12:55:00,113.07,113.27,113.04,113.22,58778.0,99.9279,100.1046,99.9014,100.0604,58778.0
2020-05-27 13:00:00,113.23,113.24,113.02,113.08,41838.0,100.0693,100.0781,99.8837,99.9367,41838.0
2020-05-27 13:05:00,113.06,113.25,113.01,113.15,19245.0,99.919,100.087,99.8749,99.9986,19245.0
2020-05-27 13:10:00,113.16,113.23,113.09,113.09,29094.0,100.0074,100.0693,99.9456,99.9456,29094.0
2020-05-27 13:15:00,113.09,113.1,113.01,113.04,18561.0,99.9456,99.9544,99.8749,99.9014,18561.0
2020-05-27 13:20:00,113.03,113.11,113.03,113.06,26627.0,99.8925,99.9632,99.8925,99.919,26627.0
2020-05-27 13:25:00,113.06,113.11,112.79,112.86,33793.0,99.919,99.9632,99.6804,99.7423,33793.0
2020-05-27 13:30:00,112.87,112.87,112.74,112.85,51152.0,99.7511,99.7511,99.6362,99.7334,51152.0
2020-05-27 13:35:00,112.87,113.07,112.85,113.07,23375.0,99.7511,99.9279,99.7334,99.9279,23375.0
2020-05-27 13:40:00,113.07,113.07,112.86,112.89,26441.0,99.9279,99.9279,99.7423,99.7688,26441.0
2020-05-27 13:45:00,112.89,112.97,112.85,112.93,35176.0,99.7688,99.8395,99.7334,99.8041,35176.0
2020-05-27 13:50:00,112.94,112.99,112.9,112.96,29913.0,99.813,99.8572,99.7776,99.8307,29913.0
2020-05-27 13:55:00,112.97,113.06,112.93,112.99,24994.0,99.8395,99.919,99.8041,99.8572,24994.0
2020-05-27 14:00:00,113.0,113.15,112.99,113.08,46647.0,99.866,99.9986,99.8572,99.9367,46647.0
2020-05-27 14:05:00,113.07,113.09,112.98,113.08,26894.0,99.9279,99.9456,99.8483,99.9367,26894.0
2020-05-27 14:10:00,113.07,113.09,113.0,113.04,18697.0,99.9279,99.9456,99.866,99.9014,18697.0
2020-05-27 14:15:00,113.04,113.21,113.0,113.17,39146.0,99.9014,100.0516,99.866,100.0163,39146.0
2020-05-27 14:20:00,113.17,113.27,113.14,113.24,42831.0,100.0163,100.1046,99.9897,100.0781,42831.0
2020-05-27 14:25:00,113.23,113.33,113.22,113.29,43281.0,100.0693,100.1577,100.0604,100.1223,43281.0
2020-05-27 14:30:00,113.3,113.31,113.16,113.18,24057.0,100.1311,100.14,100.0074,100.0251,24057.0
2020-05-27 14:35:00,113.18,113.24,113.13,113.13,33312.0,100.0251,100.0781,99.9809,99.9809,33312.0
2020-05-27 14:40:00,113.09,113.2,113.08,113.1,28142.0,99.9456,100.0428,99.9367,99.9544,28142.0
2020-05-27 14:45:00,113.11,113.11,112.97,113.07,42602.0,99.9632,99.9632,99.8395,99.9279,42602.0
2020-05-27 14:50:00,113.1,113.28,113.06,113.23,46265.0,99.9544,100.1135,99.919,100.0693,46265.0
2020-05-27 14:55:00,113.23,113.4,113.23,113.37,27759.0,100.0693,100.2195,100.0693,100.193,27759.0
2020-05-27 15:00:00,113.36,113.41,113.29,113.37,27084.0,100.1842,100.2284,100.1223,100.193,27084.0
2020-05-27 15:05:00,113.37,113.37,113.3,113.32,52925.0,100.193,100.193,100.1311,100.1488,52925.0
2020-05-27 15:10:00,113.33,113.53,113.31,113.53,51756.0,100.1577,100.3344,100.14,100.3344,51756.0
2020-05-27 15:15:00,113.54,113.57,113.48,113.52,37690.0,100.3432,100.3698,100.2902,100.3256,37690.0
2020-05-27 15:20:00,113.52,113.56,113.44,113.51,30229.0,100.3256,100.3609,100.2549,100.3167,30229.0
2020-05-27 15:25:00,113.5,113.51,113.41,113.43,26863.0,100.3079,100.3167,100.2284,100.246,26863.0
2020-05-27 15:30:00,113.42,113.43,113.27,113.32,105037.0,100.2372,100.246,100.1046,100.1488,105037.0
2020-05-27 15:35:00,113.34,113.4,113.14,113.39,46670.0,100.1665,100.2195,99.9897,100.2107,46670.0
2020-05-27 15:40:00,113.39,113.6,113.38,113.58,55463.0,100.2107,100.3963,100.2018,100.3786,55463.0
2020-05-27 15:45:00,113.58,113.85,113.57,113.81,87493.0,100.3786,100.6172,100.3698,100.5819,87493.0
2020-05-27 15:50:00,113.8,113.88,113.66,113.69,200572.0,100.573,100.6437,100.4493,100.4758,200572.0
2020-05-27 15:55:00,113.69,113.9,113.6,113.89,311284.0,100.4758,100.6614,100.3963,100.6526,311284.0
2020-05-28 09:30:00,115.55,115.65,114.89,115.09,284075.0,102.1196,102.208,101.5363,101.7131,284075.0
2020-05-28 09:35:00,115.06,115.39,114.96,115.15,116065.0,101.6866,101.9782,101.5982,101.7661,116065.0
2020-05-28 09:40:00,115.17,115.52,115.16,115.23,71277.0,101.7838,102.0931,101.775,101.8368,71277.0
2020-05-28 09:45:00,115.23,115.45,115.1,115.13,60607.0,101.8368,102.0313,101.7219,101.7484,60607.0
2020-05-28 09:50:00,115.14,115.58,115.08,115.52,74282.0,101.7573,102.1461,101.7043,102.0931,74282.0
2020-05-28 09:55:00,115.5,115.65,115.4,115.46,42083.0,102.0754,102.208,101.9871,102.0401,42083.0
2020-05-28 10:00:00,115.44,115.72,115.37,115.62,44440.0,102.0224,102.2699,101.9605,102.1815,44440.0
2020-05-28 10:05:00,115.64,116.06,115.64,116.01,79391.0,102.1992,102.5704,102.1992,102.5262,79391.0
2020-05-28 10:10:00,116.02,116.18,115.92,115.95,111375.0,102.535,102.6764,102.4466,102.4731,111375.0
2020-05-28 10:15:00,115.95,116.01,115.89,115.9,63274.0,102.4731,102.5262,102.4201,102.4289,63274.0
2020-05-28 10:20:00,115.92,116.03,115.92,115.96,35281.0,102.4466,102.5438,102.4466,102.482,35281.0
2020-05-28 10:25:00,115.97,116.06,115.96,116.0,32259.0,102.4908,102.5704,102.482,102.5173,32259.0
2020-05-28 10:30:00,116.03,116.19,115.9,116.17,48607.0,102.5438,102.6852,102.4289,102.6676,48607.0
2020-05-28 10:35:00,116.18,116.3,116.03,116.15,38409.0,102.6764,102.7825,102.5438,102.6499,38409.0
2020-05-28 10:40:00,116.17,116.28,116.12,116.27,31016.0,102.6676,102.7648,102.6234,102.7559,31016.0
2020-05-28 10:45:00,116.27,116.47,116.23,116.36,49800.0,102.7559,102.9327,102.7206,102.8355,49800.0
2020-05-28 10:50:00,116.37,116.42,116.16,116.36,41388.0,102.8443,102.8885,102.6587,102.8355,41388.0
2020-05-28 10:55:00,116.35,116.52,116.22,116.52,58681.0,102.8266,102.9769,102.7118,102.9769,58681.0
2020-05-28 11:00:00,116.52,116.78,116.51,116.78,55660.0,102.9769,103.2067,102.968,103.2067,55660.0
2020-05-28 11:05:00,116.78,116.85,116.17,116.48,226455.0,103.2067,103.2685,102.6676,102.9415,226455.0
2020-05-28 11:10:00,116.47,116.69,116.4,116.62,40717.0,102.9327,103.1271,102.8708,103.0653,40717.0
2020-05-28 11:15:00,116.61,116.67,116.4,116.4,34328.0,103.0564,103.1094,102.8708,102.8708,34328.0
2020-05-28 11:20:00,116.39,116.41,116.24,116.38,41507.0,102.862,102.8797,102.7294,102.8532,41507.0
2020-05-28 11:25:00,116.36,116.46,116.14,116.27,37319.0,102.8355,102.9239,102.6411,102.7559,37319.0
2020-05-28 11:30:00,116.31,116.37,116.05,116.19,47968.0,102.7913,102.8443,102.5615,102.6852,47968.0
2020-05-28 11:35:00,116.19,116.37,116.14,116.18,32369.0,102.6852,102.8443,102.6411,102.6764,32369.0
2020-05-28 11:40:00,116.17,116.39,116.13,116.18,29339.0,102.6676,102.862,102.6322,102.6764,29339.0
2020-05-28 11:45:00,116.16,116.26,116.03,116.03,34892.0,102.6587,102.7471,102.5438,102.5438,34892.0
2020-05-28 11:50:00,116.05,116.08,115.93,115.98,26192.0,102.5615,102.588,102.4555,102.4996,26192.0
2020-05-28 11:55:00,115.98,116.25,115.95,116.14,42467.0,102.4996,102.7383,102.4731,102.6411,42467.0
2020-05-28 12:00:00,116.14,116.15,116.03,116.13,35483.0,102.6411,102.6499,102.5438,102.6322,35483.0
2020-05-28 12:05:00,116.13,116.21,116.09,116.15,49999.0,102.6322,102.7029,102.5969,102.6499,49999.0
2020-05-28 12:10:00,116.15,116.22,116.07,116.19,27291.0,102.6499,102.7118,102.5792,102.6852,27291.0
2020-05-28 12:15:00,116.2,116.35,116.18,116.3,34600.0,102.6941,102.8266,102.6764,102.7825,34600.0
2020-05-28 12:20:00,116.28,116.4,116.27,116.3,31728.0,102.7648,102.8708,102.7559,102.7825,31728.0
2020-05-28 12:25:00,116.3,116.36,116.18,116.35,72830.0,102.7825,102.8355,102.6764,102.8266,72830.0
2020-05-28 12:30:00,116.34,116.48,116.33,116.47,23635.0,102.8178,102.9415,102.809,102.9327,23635.0
2020-05-28 12:35:00,116.45,116.65,116.44,116.63,32361.0,102.915,103.0918,102.9062,103.0741,32361.0
2020-05-28 12:40:00,116.63,116.77,116.56,116.62,50371.0,103.0741,103.1978,103.0122,103.0653,50371.0
2020-05-28 12:45:00,116.63,116.69,116.58,116.67,22465.0,103.0741,103.1271,103.0299,103.1094,22465.0
2020-05-28 12:50:00,116.67,116.86,116.63,116.84,26656.0,103.1094,103.2774,103.0741,103.2597,26656.0
2020-05-28 12:55:00,116.84,116.88,116.73,116.76,35762.0,103.2597,103.295,103.1625,103.189,35762.0
2020-05-28 13:00:00,116.76,116.99,116.69,116.97,40205.0,103.189,103.3923,103.1271,103.3746,40205.0
2020-05-28 13:05:00,116.96,116.97,116.73,116.81,22880.0,103.3657,103.3746,103.1625,103.2332,22880.0
2020-05-28 13:10:00,116.81,116.88,116.79,116.88,22950.0,103.2332,103.295,103.2155,103.295,22950.0
2020-05-28 13:15:00,116.88,116.93,116.7,116.72,37499.0,103.295,103.3392,103.136,103.1536,37499.0
2020-05-28 13:20:00,116.72,116.73,116.51,116.54,25668.0,103.1536,103.1625,102.968,102.9946,25668.0
2020-05-28 13:25:00,116.55,116.59,116.43,116.54,27371.0,103.0034,103.0387,102.8973,102.9946,27371.0
2020-05-28 13:30:00,116.55,116.58,116.41,116.41,39323.0,103.0034,103.0299,102.8797,102.8797,39323.0
2020-05-28 13:35:00,116.41,116.61,116.41,116.57,31960.0,102.8797,103.0564,102.8797,103.0211,31960.0
2020-05-28 13:40:00,116.57,116.57,116.37,116.38,19633.0,103.0211,103.0211,102.8443,102.8532,19633.0
2020-05-28 13:45:00,116.41,116.59,116.41,116.56,30127.0,102.8797,103.0387,102.8797,103.0122,30127.0
2020-05-28 13:50:00,116.56,116.78,116.53,116.77,32687.0,103.0122,103.2067,102.9857,103.1978,32687.0
2020-05-28 13:55:00,116.77,116.88,116.77,116.88,23569.0,103.1978,103.295,103.1978,103.295,23569.0
2020-05-28 14:00:00,116.88,116.88,116.76,116.81,23359.0,103.295,103.295,103.189,103.2332,23359.0
2020-05-28 14:05:00,116.81,116.85,116.77,116.78,25249.0,103.2332,103.2685,103.1978,103.2067,25249.0
2020-05-28 14:10:00,116.78,116.81,116.64,116.66,30276.0,103.2067,103.2332,103.0829,103.1006,30276.0
2020-05-28 14:15:00,116.64,116.82,116.64,116.8,31275.0,103.0829,103.242,103.0829,103.2243,31275.0
2020-05-28 14:20:00,116.81,116.93,116.79,116.88,29631.0,103.2332,103.3392,103.2155,103.295,29631.0
2020-05-28 14:25:00,116.88,116.9,116.75,116.77,37707.0,103.295,103.3127,103.1802,103.1978,37707.0
2020-05-28 14:30:00,116.77,116.9,116.77,116.88,41082.0,103.1978,103.3127,103.1978,103.295,41082.0
2020-05-28 14:35:00,116.88,116.92,116.76,116.81,33851.0,103.295,103.3304,103.189,103.2332,33851.0
2020-05-28 14:40:00,116.8,116.8,116.66,116.66,26399.0,103.2243,103.2243,103.1006,103.1006,26399.0
2020-05-28 14:45:00,116.66,116.72,116.65,116.68,38028.0,103.1006,103.1536,103.0918,103.1183,38028.0
2020-05-28 14:50:00,116.68,116.73,116.47,116.56,53304.0,103.1183,103.1625,102.9327,103.0122,53304.0
2020-05-28 14:55:00,116.59,116.6,116.43,116.52,37691.0,103.0387,103.0476,102.8973,102.9769,37691.0
2020-05-28 15:00:00,116.52,116.66,116.46,116.54,49974.0,102.9769,103.1006,102.9239,102.9946,49974.0
2020-05-28 15:05:00,116.54,116.56,116.41,116.42,31227.0,102.9946,103.0122,102.8797,102.8885,31227.0
2020-05-28 15:10:00,116.43,116.65,116.4,116.61,32914.0,102.8973,103.0918,102.8708,103.0564,32914.0
2020-05-28 15:15:00,116.61,116.65,116.3,116.32,47302.0,103.0564,103.0918,102.7825,102.8001,47302.0
2020-05-28 15:20:00,116.34,116.55,116.26,116.5,63957.0,102.8178,103.0034,102.7471,102.9592,63957.0
2020-05-28 15:25:00,116.5,116.63,116.29,116.29,38690.0,102.9592,103.0741,102.7736,102.7736,38690.0
2020-05-28 15:30:00,116.29,116.35,116.12,116.24,66763.0,102.7736,102.8266,102.6234,102.7294,66763.0
2020-05-28 15:35:00,116.25,116.35,116.18,116.33,51105.0,102.7383,102.8266,102.6764,102.809,51105.0
2020-05-28 15:40:00,116.32,116.39,116.2,116.35,57977.0,102.8001,102.862,102.6941,102.8266,57977.0
2020-05-28 15:45:00,116.34,116.44,116.12,116.19,127811.0,102.8178,102.9062,102.6234,102.6852,127811.0
2020-05-28 15:50:00,116.19,116.34,116.0,116.06,197199.0,102.6852,102.8178,102.5173,102.5704,197199.0
2020-05-28 15:55:00,116.06,116.28,116.0,116.06,368018.0,102.5704,102.7648,102.5173,102.5704,368018.0
2020-05-29 09:30:00,116.13,116.72,116.13,116.33,162331.0,102.6322,103.1536,102.6322,102.809,162331.0
2020-05-29 09:35:00,116.36,116.42,116.09,116.14,68544.0,102.8355,102.8885,102.5969,102.6411,68544.0
2020-05-29 09:40:00,116.14,116.35,116.0,116.01,50620.0,102.6411,102.8266,102.5173,102.5262,50620.0
2020-05-29 09:45:00,116.04,116.21,115.52,115.67,59472.0,102.5527,102.7029,102.0931,102.2257,59472.0
2020-05-29 09:50:00,115.68,116.04,115.58,115.99,32740.0,102.2345,102.5527,102.1461,102.5085,32740.0
2020-05-29 09:55:00,115.98,116.15,115.92,116.08,33965.0,102.4996,102.6499,102.4466,102.588,33965.0
2020-05-29 10:00:00,116.07,116.48,116.06,116.47,46487.0,102.5792,102.9415,102.5704,102.9327,46487.0
2020-05-29 10:05:00,116.48,116.56,116.35,116.51,47206.0,102.9415,103.0122,102.8266,102.968,47206.0
2020-05-29 10:10:00,116.53,116.53,116.35,116.38,51134.0,102.9857,102.9857,102.8266,102.8532,51134.0
2020-05-29 10:15:00,116.38,116.38,115.95,116.08,42452.0,102.8532,102.8532,102.4731,102.588,42452.0
2020-05-29 10:20:00,116.07,116.07,115.76,116.02,25579.0,102.5792,102.5792,102.3052,102.535,25579.0
2020-05-29 10:25:00,116.03,116.05,115.83,115.86,19684.0,102.5438,102.5615,102.3671,102.3936,19684.0
2020-05-29 10:30:00,115.89,116.04,115.81,115.83,20366.0,102.4201,102.5527,102.3494,102.3671,20366.0
2020-05-29 10:35:00,115.82,115.83,115.67,115.76,31607.0,102.3582,102.3671,102.2257,102.3052,31607.0
2020-05-29 10:40:00,115.77,115.86,115.63,115.86,24732.0,102.3141,102.3936,102.1903,102.3936,24732.0
2020-05-29 10:45:00,115.85,115.9,115.59,115.59,24935.0,102.3848,102.4289,102.155,102.155,24935.0
2020-05-29 10:50:00,115.59,115.6,115.37,115.55,48486.0,102.155,102.1638,101.9605,102.1196,48486.0
2020-05-29 10:55:00,115.53,115.53,115.39,115.43,30842.0,102.102,102.102,101.9782,102.0136,30842.0
2020-05-29 11:00:00,115.43,115.44,115.24,115.37,46354.0,102.0136,102.0224,101.8457,101.9605,46354.0
2020-05-29 11:05:00,115.39,115.49,115.27,115.29,34507.0,101.9782,102.0666,101.8722,101.8898,34507.0
2020-05-29 11:10:00,115.27,115.48,115.26,115.45,24054.0,101.8722,102.0578,101.8633,102.0313,24054.0
2020-05-29 11:15:00,115.48,115.53,115.39,115.45,33440.0,102.0578,102.102,101.9782,102.0313,33440.0
2020-05-29 11:20:00,115.43,115.61,115.39,115.46,27092.0,102.0136,102.1727,101.9782,102.0401,27092.0
2020-05-29 11:25:00,115.45,115.51,115.32,115.36,26915.0,102.0313,102.0843,101.9164,101.9517,26915.0
2020-05-29 11:30:00,115.33,115.47,115.28,115.36,30782.0,101.9252,102.0489,101.881,101.9517,30782.0
2020-05-29 11:35:00,115.36,115.4,115.26,115.26,40186.0,101.9517,101.9871,101.8633,101.8633,40186.0
2020-05-29 11:40:00,115.25,115.25,115.07,115.15,32061.0,101.8545,101.8545,101.6954,101.7661,32061.0
2020-05-29 11:45:00,115.17,115.19,115.08,115.08,23717.0,101.7838,101.8015,101.7043,101.7043,23717.0
2020-05-29 11:50:00,115.08,115.24,115.05,115.17,22157.0,101.7043,101.8457,101.6777,101.7838,22157.0
2020-05-29 11:55:00,115.18,115.22,115.11,115.12,25491.0,101.7926,101.828,101.7308,101.7396,25491.0
2020-05-29 12:00:00,115.14,115.29,115.14,115.28,28736.0,101.7573,101.8898,101.7573,101.881,28736.0
2020-05-29 12:05:00,115.28,115.29,115.13,115.15,24903.0,101.881,101.8898,101.7484,101.7661,24903.0
2020-05-29 12:10:00,115.14,115.17,115.01,115.03,24941.0,101.7573,101.7838,101.6424,101.6601,24941.0
2020-05-29 12:15:00,115.03,115.03,114.86,114.94,45435.0,101.6601,101.6601,101.5098,101.5805,45435.0
2020-05-29 12:20:00,114.92,115.09,114.91,115.05,30247.0,101.5629,101.7131,101.554,101.6777,30247.0
2020-05-29 12:25:00,115.06,115.09,115.01,115.05,18574.0,101.6866,101.7131,101.6424,101.6777,18574.0
2020-05-29 12:30:00,115.05,115.05,114.86,114.87,29398.0,101.6777,101.6777,101.5098,101.5187,29398.0
2020-05-29 12:35:00,114.88,115.19,114.88,115.17,25116.0,101.5275,101.8015,101.5275,101.7838,25116.0
2020-05-29 12:40:00,115.17,115.25,115.16,115.24,26444.0,101.7838,101.8545,101.775,101.8457,26444.0
2020-05-29 12:45:00,115.23,115.42,115.2,115.31,46259.0,101.8368,102.0047,101.8103,101.9075,46259.0
2020-05-29 12:50:00,115.31,115.32,114.9,115.07,52417.0,101.9075,101.9164,101.5452,101.6954,52417.0
2020-05-29 12:55:00,115.03,115.7,115.0,115.56,44380.0,101.6601,102.2522,101.6336,102.1285,44380.0
2020-05-29 13:00:00,115.51,115.56,115.22,115.23,21160.0,102.0843,102.1285,101.828,101.8368,21160.0
2020-05-29 13:05:00,115.23,115.35,115.2,115.3,17598.0,101.8368,101.9429,101.8103,101.8987,17598.0
2020-05-29 13:10:00,115.27,115.34,115.17,115.21,23349.0,101.8722,101.934,101.7838,101.8191,23349.0
2020-05-29 13:15:00,115.22,115.25,115.13,115.13,19285.0,101.828,101.8545,101.7484,101.7484,19285.0
2020-05-29 13:20:00,115.13,115.31,115.07,115.3,47016.0,101.7484,101.9075,101.6954,101.8987,47016.0
2020-05-29 13:25:00,115.27,115.35,115.23,115.3,17643.0,101.8722,101.9429,101.8368,101.8987,17643.0
2020-05-29 13:30:00,115.3,115.37,115.25,115.35,17730.0,101.8987,101.9605,101.8545,101.9429,17730.0
2020-05-29 13:35:00,115.35,115.35,115.14,115.18,37325.0,101.9429,101.9429,101.7573,101.7926,37325.0
2020-05-29 13:40:00,115.18,115.31,115.16,115.22,16635.0,101.7926,101.9075,101.775,101.828,16635.0
2020-05-29 13:45:00,115.23,115.26,115.15,115.17,20506.0,101.8368,101.8633,101.7661,101.7838,20506.0
2020-05-29 13:50:00,115.18,115.18,115.01,115.1,24161.0,101.7926,101.7926,101.6424,101.7219,24161.0
2020-05-29 13:55:00,115.11,115.15,115.05,115.08,15112.0,101.7308,101.7661,101.6777,101.7043,15112.0
2020-05-29 14:00:00,115.07,115.26,114.98,115.1,27098.0,101.6954,101.8633,101.6159,101.7219,27098.0
2020-05-29 14:05:00,115.1,115.55,115.06,115.45,44872.0,101.7219,102.1196,101.6866,102.0313,44872.0
2020-05-29 14:10:00,115.42,115.57,115.3,115.3,40807.0,102.0047,102.1373,101.8987,101.8987,40807.0
2020-05-29 14:15:00,115.3,115.32,115.16,115.28,22042.0,101.8987,101.9164,101.775,101.881,22042.0
2020-05-29 14:20:00,115.3,115.33,115.12,115.31,17369.0,101.8987,101.9252,101.7396,101.9075,17369.0
2020-05-29 14:25:00,115.29,115.53,115.25,115.43,20348.0,101.8898,102.102,101.8545,102.0136,20348.0
2020-05-29 14:30:00,115.44,115.44,115.31,115.4,16231.0,102.0224,102.0224,101.9075,101.9871,16231.0
2020-05-29 14:35:00,115.41,115.43,115.29,115.43,62128.0,101.9959,102.0136,101.8898,102.0136,62128.0
2020-05-29 14:40:00,115.37,115.46,115.33,115.37,28102.0,101.9605,102.0401,101.9252,101.9605,28102.0
2020-05-29 14:45:00,115.37,115.42,115.13,115.14,23170.0,101.9605,102.0047,101.7484,101.7573,23170.0
2020-05-29 14:50:00,115.14,115.16,114.62,114.88,69453.0,101.7573,101.775,101.2977,101.5275,69453.0
2020-05-29 14:55:00,114.87,115.64,114.77,115.6,65168.0,101.5187,102.1992,101.4303,102.1638,65168.0
2020-05-29 15:00:00,115.64,115.9,115.54,115.84,46431.0,102.1992,102.4289,102.1108,102.3759,46431.0
2020-05-29 15:05:00,115.83,115.87,115.64,115.64,34138.0,102.3671,102.4024,102.1992,102.1992,34138.0
2020-05-29 15:10:00,115.65,115.69,115.45,115.54,29331.0,102.208,102.2434,102.0313,102.1108,29331.0
2020-05-29 15:15:00,115.53,115.59,115.33,115.53,33455.0,102.102,102.155,101.9252,102.102,33455.0
2020-05-29 15:20:00,115.52,115.72,115.5,115.69,38739.0,102.0931,102.2699,102.0754,102.2434,38739.0
2020-05-29 15:25:00,115.67,115.68,115.49,115.54,29302.0,102.2257,102.2345,102.0666,102.1108,29302.0
2020-05-29 15:30:00,115.54,115.66,115.38,115.43,65874.0,102.1108,102.2168,101.9694,102.0136,65874.0
2020-05-29 15:35:00,115.44,115.58,115.34,115.55,42695.0,102.0224,102.1461,101.934,102.1196,42695.0
2020-05-29 15:40:00,115.55,115.59,115.38,115.57,80036.0,102.1196,102.155,101.9694,102.1373,80036.0
2020-05-29 15:45:00,115.57,115.59,115.4,115.49,57890.0,102.1373,102.155,101.9871,102.0666,57890.0
2020-05-29 15:50:00,115.53,115.95,115.48,115.89,186678.0,102.102,102.4731,102.0578,102.4201,186678.0
2020-05-29 15:55:00,115.88,116.28,115.76,115.79,401280.0,102.4113,102.7648,102.3052,102.3317,401280.0
2020-06-01 09:30:00,116.0,116.19,115.61,115.73,123918.0,102.5173,102.6852,102.1727,102.2787,123918.0
2020-06-01 09:35:00,115.71,115.88,115.38,115.43,41687.0,102.261,102.4113,101.9694,102.0136,41687.0
2020-06-01 09:40:00,115.42,115.5,115.26,115.38,33507.0,102.0047,102.0754,101.8633,101.9694,33507.0
2020-06-01 09:45:00,115.39,115.7,115.29,115.68,31966.0,101.9782,102.2522,101.8898,102.2345,31966.0
2020-06-01 09:50:00,115.68,115.88,115.65,115.67,51494.0,102.2345,102.4113,102.208,102.2257,51494.0
2020-06-01 09:55:00,115.64,115.77,115.51,115.75,86200.0,102.1992,102.3141,102.0843,102.2964,86200.0
2020-06-01 10:00:00,115.79,115.86,115.4,115.45,47409.0,102.3317,102.3936,101.9871,102.0313,47409.0
2020-06-01 10:05:00,115.45,115.68,115.43,115.63,35002.0,102.0313,102.2345,102.0136,102.1903,35002.0
2020-06-01 10:10:00,115.63,115.81,115.55,115.69,55567.0,102.1903,102.3494,102.1196,102.2434,55567.0
2020-06-01 10:15:00,115.69,115.89,115.62,115.86,109954.0,102.2434,102.4201,102.1815,102.3936,109954.0
2020-06-01 10:20:00,115.88,116.05,115.84,116.01,39336.0,102.4113,102.5615,102.3759,102.5262,39336.0
2020-06-01 10:25:00,116.02,116.09,115.88,115.98,55380.0,102.535,102.5969,102.4113,102.4996,55380.0
2020-06-01 10:30:00,116.0,116.35,116.0,116.2,76400.0,102.5173,102.8266,102.5173,102.6941,76400.0
2020-06-01 10:35:00,116.21,116.3,116.08,116.27,31709.0,102.7029,102.7825,102.588,102.7559,31709.0
2020-06-01 10:40:00,116.26,116.47,116.17,116.47,48336.0,102.7471,102.9327,102.6676,102.9327,48336.0
2020-06-01 10:45:00,116.45,116.46,116.28,116.32,33801.0,102.915,102.9239,102.7648,102.8001,33801.0
2020-06-01 10:50:00,116.32,116.47,116.27,116.43,33714.0,102.8001,102.9327,102.7559,102.8973,33714.0
2020-06-01 10:55:00,116.44,116.55,116.4,116.47,50118.0,102.9062,103.0034,102.8708,102.9327,50118.0
2020-06-01 11:00:00,116.46,116.63,116.45,116.59,38121.0,102.9239,103.0741,102.915,103.0387,38121.0
2020-06-01 11:05:00,116.59,116.74,116.51,116.65,30646.0,103.0387,103.1713,102.968,103.0918,30646.0
2020-06-01 11:10:00,116.65,116.71,116.54,116.65,31835.0,103.0918,103.1448,102.9946,103.0918,31835.0
2020-06-01 11:15:00,116.64,116.67,116.51,116.52,34296.0,103.0829,103.1094,102.968,102.9769,34296.0
2020-06-01 11:20:00,116.53,116.69,116.53,116.54,27275.0,102.9857,103.1271,102.9857,102.9946,27275.0
2020-06-01 11:25:00,116.54,116.64,116.5,116.63,40567.0,102.9946,103.0829,102.9592,103.0741,40567.0
2020-06-01 11:30:00,116.64,116.86,116.58,116.82,57858.0,103.0829,103.2774,103.0299,103.242,57858.0
2020-06-01 11:35:00,116.8,116.96,116.71,116.93,39548.0,103.2243,103.3657,103.1448,103.3392,39548.0
2020-06-01 11:40:00,116.94,117.16,116.89,117.11,76978.0,103.3481,103.5425,103.3039,103.4983,76978.0
2020-06-01 11:45:00,117.13,117.29,117.04,117.23,48613.0,103.516,103.6574,103.4364,103.6044,48613.0
2020-06-01 11:50:00,117.24,117.37,117.13,117.36,38681.0,103.6132,103.7281,103.516,103.7193,38681.0
2020-06-01 11:55:00,117.35,117.48,117.21,117.21,40427.0,103.7104,103.8253,103.5867,103.5867,40427.0
2020-06-01 12:00:00,117.24,117.24,117.02,117.18,57504.0,103.6132,103.6132,103.4188,103.5602,57504.0
2020-06-01 12:05:00,117.19,117.26,117.14,117.21,22735.0,103.569,103.6309,103.5248,103.5867,22735.0
2020-06-01 12:10:00,117.21,117.21,117.0,117.02,20991.0,103.5867,103.5867,103.4011,103.4188,20991.0
2020-06-01 12:15:00,117.0,117.18,116.95,117.12,29804.0,103.4011,103.5602,103.3569,103.5071,29804.0
2020-06-01 12:20:00,117.1,117.14,117.0,117.13,44526.0,103.4895,103.5248,103.4011,103.516,44526.0
2020-06-01 12:25:00,117.13,117.16,117.01,117.03,27057.0,103.516,103.5425,103.4099,103.4276,27057.0
2020-06-01 12:30:00,117.05,117.14,116.98,117.09,25257.0,103.4453,103.5248,103.3834,103.4806,25257.0
2020-06-01 12:35:00,117.09,117.18,117.09,117.14,32680.0,103.4806,103.5602,103.4806,103.5248,32680.0
2020-06-01 12:40:00,117.15,117.18,117.02,117.12,36940.0,103.5337,103.5602,103.4188,103.5071,36940.0
2020-06-01 12:45:00,117.14,117.14,116.99,117.03,23978.0,103.5248,103.5248,103.3923,103.4276,23978.0
2020-06-01 12:50:00,117.02,117.21,117.01,117.17,32551.0,103.4188,103.5867,103.4099,103.5513,32551.0
2020-06-01 12:55:00,117.16,117.23,117.1,117.21,33547.0,103.5425,103.6044,103.4895,103.5867,33547.0
2020-06-01 13:00:00,117.21,117.22,117.06,117.19,17917.0,103.5867,103.5955,103.4541,103.569,17917.0
2020-06-01 13:05:00,117.18,117.32,117.17,117.27,42984.0,103.5602,103.6839,103.5513,103.6397,42984.0
2020-06-01 13:10:00,117.27,117.34,117.23,117.3,40642.0,103.6397,103.7016,103.6044,103.6662,40642.0
2020-06-01 13:15:00,117.31,117.33,117.14,117.16,34503.0,103.6751,103.6927,103.5248,103.5425,34503.0
2020-06-01 13:20:00,117.16,117.2,117.09,117.17,62158.0,103.5425,103.5778,103.4806,103.5513,62158.0
2020-06-01 13:25:00,117.17,117.18,117.08,117.1,41650.0,103.5513,103.5602,103.4718,103.4895,41650.0
2020-06-01 13:30:00,117.12,117.12,117.02,117.09,35510.0,103.5071,103.5071,103.4188,103.4806,35510.0
2020-06-01 13:35:00,117.08,117.1,117.04,117.07,56472.0,103.4718,103.4895,103.4364,103.463,56472.0
2020-06-01 13:40:00,117.07,117.13,117.03,117.13,47346.0,103.463,103.516,103.4276,103.516,47346.0
2020-06-01 13:45:00,117.12,117.13,117.01,117.08,23414.0,103.5071,103.516,103.4099,103.4718,23414.0
2020-06-01 13:50:00,117.08,117.1,116.98,117.09,24847.0,103.4718,103.4895,103.3834,103.4806,24847.0
2020-06-01 13:55:00,117.08,117.09,116.94,116.99,26634.0,103.4718,103.4806,103.3481,103.3923,26634.0
2020-06-01 14:00:00,116.98,117.06,116.92,117.05,32552.0,103.3834,103.4541,103.3304,103.4453,32552.0
2020-06-01 14:05:00,117.05,117.06,116.97,117.02,20144.0,103.4453,103.4541,103.3746,103.4188,20144.0
2020-06-01 14:10:00,117.03,117.13,116.97,117.01,17016.0,103.4276,103.516,103.3746,103.4099,17016.0
2020-06-01 14:15:00,117.02,117.03,116.96,116.98,28973.0,103.4188,103.4276,103.3657,103.3834,28973.0
2020-06-01 14:20:00,116.97,116.97,116.89,116.96,28804.0,103.3746,103.3746,103.3039,103.3657,28804.0
2020-06-01 14:25:00,116.97,117.03,116.97,117.02,25496.0,103.3746,103.4276,103.3746,103.4188,25496.0
2020-06-01 14:30:00,117.03,117.15,116.97,117.12,25426.0,103.4276,103.5337,103.3746,103.5071,25426.0
2020-06-01 14:35:00,117.12,117.4,117.08,117.36,34919.0,103.5071,103.7546,103.4718,103.7193,34919.0
2020-06-01 14:40:00,117.35,117.48,117.33,117.4,36060.0,103.7104,103.8253,103.6927,103.7546,36060.0
2020-06-01 14:45:00,117.39,117.43,117.29,117.34,29851.0,103.7458,103.7811,103.6574,103.7016,29851.0
2020-06-01 14:50:00,117.34,117.43,117.3,117.33,35971.0,103.7016,103.7811,103.6662,103.6927,35971.0
2020-06-01 14:55:00,117.36,117.38,117.29,117.35,27207.0,103.7193,103.7369,103.6574,103.7104,27207.0
2020-06-01 15:00:00,117.35,117.47,117.34,117.46,52837.0,103.7104,103.8165,103.7016,103.8076,52837.0
2020-06-01 15:05:00,117.45,117.49,117.32,117.45,37724.0,103.7988,103.8341,103.6839,103.7988,37724.0
2020-06-01 15:10:00,117.45,117.5,117.31,117.32,31330.0,103.7988,103.843,103.6751,103.6839,31330.0
2020-06-01 15:15:00,117.31,117.38,117.26,117.34,38033.0,103.6751,103.7369,103.6309,103.7016,38033.0
2020-06-01 15:20:00,117.32,117.4,117.31,117.34,41684.0,103.6839,103.7546,103.6751,103.7016,41684.0
2020-06-01 15:25:00,117.33,117.39,117.31,117.34,23619.0,103.6927,103.7458,103.6751,103.7016,23619.0
2020-06-01 15:30:00,117.34,117.4,117.23,117.26,42430.0,103.7016,103.7546,103.6044,103.6309,42430.0
2020-06-01 15:35:00,117.27,117.29,117.09,117.13,46293.0,103.6397,103.6574,103.4806,103.516,46293.0
2020-06-01 15:40:00,117.11,117.27,117.05,117.25,48146.0,103.4983,103.6397,103.4453,103.622,48146.0
2020-06-01 15:45:00,117.25,117.28,116.98,117.05,65471.0,103.622,103.6485,103.3834,103.4453,65471.0
2020-06-01 15:50:00,117.04,117.38,116.99,117.36,95839.0,103.4364,103.7369,103.3923,103.7193,95839.0
2020-06-01 15:55:00,117.37,117.5,117.17,117.26,213102.0,103.7281,103.843,103.5513,103.6309,213102.0
2020-06-02 09:30:00,117.07,117.62,117.06,117.55,159908.0,103.463,103.949,103.4541,103.8872,159908.0
2020-06-02 09:35:00,117.55,117.77,117.52,117.71,70011.0,103.8872,104.0816,103.8607,104.0286,70011.0
2020-06-02 09:40:00,117.69,117.69,117.21,117.23,66757.0,104.0109,104.0109,103.5867,103.6044,66757.0
2020-06-02 09:45:00,117.25,117.54,117.16,117.5,48611.0,103.622,103.8783,103.5425,103.843,48611.0
2020-06-02 09:50:00,117.53,117.71,117.52,117.59,59453.0,103.8695,104.0286,103.8607,103.9225,59453.0
2020-06-02 09:55:00,117.58,117.63,117.29,117.33,56435.0,103.9137,103.9579,103.6574,103.6927,56435.0
2020-06-02 10:00:00,117.32,117.55,117.29,117.5,78946.0,103.6839,103.8872,103.6574,103.843,78946.0
2020-06-02 10:05:00,117.52,117.54,117.35,117.4,60593.0,103.8607,103.8783,103.7104,103.7546,60593.0
2020-06-02 10:10:00,117.41,117.53,117.3,117.53,50439.0,103.7634,103.8695,103.6662,103.8695,50439.0
2020-06-02 10:15:00,117.52,117.52,117.21,117.23,49425.0,103.8607,103.8607,103.5867,103.6044,49425.0
2020-06-02 10:20:00,117.24,117.6,117.22,117.55,51851.0,103.6132,103.9314,103.5955,103.8872,51851.0
2020-06-02 10:25:00,117.52,117.61,117.43,117.61,58255.0,103.8607,103.9402,103.7811,103.9402,58255.0
2020-06-02 10:30:00,117.62,117.9,117.59,117.8,121100.0,103.949,104.1965,103.9225,104.1081,121100.0
2020-06-02 10:35:00,117.81,117.89,117.75,117.87,73664.0,104.1169,104.1876,104.0639,104.17,73664.0
2020-06-02 10:40:00,117.88,118.03,117.82,117.9,86704.0,104.1788,104.3114,104.1258,104.1965,86704.0
2020-06-02 10:45:00,117.91,118.01,117.87,117.97,50163.0,104.2053,104.2937,104.17,104.2584,50163.0
2020-06-02 10:50:00,117.97,117.97,117.65,117.72,61038.0,104.2584,104.2584,103.9755,104.0374,61038.0
2020-06-02 10:55:00,117.75,117.79,117.55,117.55,34171.0,104.0639,104.0993,103.8872,103.8872,34171.0
2020-06-02 11:00:00,117.53,117.6,117.41,117.55,35663.0,103.8695,103.9314,103.7634,103.8872,35663.0
2020-06-02 11:05:00,117.54,117.54,117.27,117.33,32697.0,103.8783,103.8783,103.6397,103.6927,32697.0
2020-06-02 11:10:00,117.33,117.38,117.16,117.19,23923.0,103.6927,103.7369,103.5425,103.569,23923.0
2020-06-02 11:15:00,117.19,117.3,117.18,117.3,24431.0,103.569,103.6662,103.5602,103.6662,24431.0
2020-06-02 11:20:00,117.3,117.44,117.28,117.32,31739.0,103.6662,103.79,103.6485,103.6839,31739.0
2020-06-02 11:25:00,117.32,117.49,117.32,117.49,80059.0,103.6839,103.8341,103.6839,103.8341,80059.0
2020-06-02 11:30:00,117.48,117.69,117.35,117.65,65502.0,103.8253,104.0109,103.7104,103.9755,65502.0
2020-06-02 11:35:00,117.66,117.68,117.55,117.6,31927.0,103.9844,104.0021,103.8872,103.9314,31927.0
2020-06-02 11:40:00,117.62,117.65,117.48,117.5,36273.0,103.949,103.9755,103.8253,103.843,36273.0
2020-06-02 11:45:00,117.5,117.5,117.31,117.41,30886.0,103.843,103.843,103.6751,103.7634,30886.0
2020-06-02 11:50:00,117.4,117.48,117.27,117.3,42305.0,103.7546,103.8253,103.6397,103.6662,42305.0
2020-06-02 11:55:00,117.31,117.31,117.07,117.21,39362.0,103.6751,103.6751,103.463,103.5867,39362.0
2020-06-02 12:00:00,117.23,117.46,117.18,117.42,33804.0,103.6044,103.8076,103.5602,103.7723,33804.0
2020-06-02 12:05:00,117.42,117.56,117.41,117.52,30802.0,103.7723,103.896,103.7634,103.8607,30802.0
2020-06-02 12:10:00,117.53,117.53,117.38,117.4,16035.0,103.8695,103.8695,103.7369,103.7546,16035.0
2020-06-02 12:15:00,117.4,117.53,117.39,117.46,26817.0,103.7546,103.8695,103.7458,103.8076,26817.0
2020-06-02 12:20:00,117.46,117.47,117.34,117.38,92513.0,103.8076,103.8165,103.7016,103.7369,92513.0
2020-06-02 12:25:00,117.38,117.47,117.31,117.37,24861.0,103.7369,103.8165,103.6751,103.7281,24861.0
2020-06-02 12:30:00,117.4,117.53,117.36,117.52,30631.0,103.7546,103.8695,103.7193,103.8607,30631.0
2020-06-02 12:35:00,117.51,117.54,117.46,117.47,22154.0,103.8518,103.8783,103.8076,103.8165,22154.0
2020-06-02 12:40:00,117.46,117.59,117.44,117.53,32243.0,103.8076,103.9225,103.79,103.8695,32243.0
2020-06-02 12:45:00,117.53,117.56,117.36,117.38,25685.0,103.8695,103.896,103.7193,103.7369,25685.0
2020-06-02 12:50:00,117.39,117.41,117.32,117.37,26331.0,103.7458,103.7634,103.6839,103.7281,26331.0
2020-06-02 12:55:00,117.36,117.48,117.35,117.39,25024.0,103.7193,103.8253,103.7104,103.7458,25024.0
2020-06-02 13:00:00,117.4,117.41,117.33,117.38,17964.0,103.7546,103.7634,103.6927,103.7369,17964.0
2020-06-02 13:05:00,117.38,117.51,117.38,117.51,18593.0,103.7369,103.8518,103.7369,103.8518,18593.0
2020-06-02 13:10:00,117.51,117.63,117.44,117.63,19266.0,103.8518,103.9579,103.79,103.9579,19266.0
2020-06-02 13:15:00,117.61,117.65,117.53,117.59,22062.0,103.9402,103.9755,103.8695,103.9225,22062.0
2020-06-02 13:20:00,117.59,117.61,117.49,117.54,19008.0,103.9225,103.9402,103.8341,103.8783,19008.0
2020-06-02 13:25:00,117.53,117.6,117.5,117.58,24035.0,103.8695,103.9314,103.843,103.9137,24035.0
2020-06-02 13:30:00,117.57,117.67,117.5,117.62,35857.0,103.9048,103.9932,103.843,103.949,35857.0
2020-06-02 13:35:00,117.62,117.69,117.61,117.67,17959.0,103.949,104.0109,103.9402,103.9932,17959.0
2020-06-02 13:40:00,117.67,117.67,117.54,117.58,20941.0,103.9932,103.9932,103.8783,103.9137,20941.0
2020-06-02 13:45:00,117.57,117.59,117.55,117.56,10740.0,103.9048,103.9225,103.8872,103.896,10740.0
2020-06-02 13:50:00,117.57,117.6,117.52,117.56,27316.0,103.9048,103.9314,103.8607,103.896,27316.0
2020-06-02 13:55:00,117.57,117.73,117.56,117.56,32892.0,103.9048,104.0462,103.896,103.896,32892.0
2020-06-02 14:00:00,117.58,117.76,117.55,117.74,35001.0,103.9137,104.0728,103.8872,104.0551,35001.0
2020-06-02 14:05:00,117.75,117.77,117.54,117.58,32551.0,104.0639,104.0816,103.8783,103.9137,32551.0
2020-06-02 14:10:00,117.58,117.6,117.52,117.55,19034.0,103.9137,103.9314,103.8607,103.8872,19034.0
2020-06-02 14:15:00,117.55,117.62,117.54,117.57,26932.0,103.8872,103.949,103.8783,103.9048,26932.0
2020-06-02 14:20:00,117.55,117.58,117.49,117.55,36482.0,103.8872,103.9137,103.8341,103.8872,36482.0
2020-06-02 14:25:00,117.55,117.62,117.4,117.45,29206.0,103.8872,103.949,103.7546,103.7988,29206.0
2020-06-02 14:30:00,117.45,117.46,117.19,117.21,21313.0,103.7988,103.8076,103.569,103.5867,21313.0
2020-06-02 14:35:00,117.22,117.25,117.11,117.13,21891.0,103.5955,103.622,103.4983,103.516,21891.0
2020-06-02 14:40:00,117.13,117.16,117.08,117.1,27826.0,103.516,103.5425,103.4718,103.4895,27826.0
2020-06-02 14:45:00,117.11,117.27,117.09,117.27,34666.0,103.4983,103.6397,103.4806,103.6397,34666.0
2020-06-02 14:50:00,117.27,117.3,117.18,117.23,35013.0,103.6397,103.6662,103.5602,103.6044,35013.0
2020-06-02 14:55:00,117.21,117.27,117.15,117.17,37795.0,103.5867,103.6397,103.5337,103.5513,37795.0
2020-06-02 15:00:00,117.18,117.25,117.12,117.18,48388.0,103.5602,103.622,103.5071,103.5602,48388.0
2020-06-02 15:05:00,117.17,117.23,117.08,117.14,43369.0,103.5513,103.6044,103.4718,103.5248,43369.0
2020-06-02 15:10:00,117.12,117.13,116.81,116.85,54627.0,103.5071,103.516,103.2332,103.2685,54627.0
2020-06-02 15:15:00,116.87,117.0,116.87,116.99,36615.0,103.2862,103.4011,103.2862,103.3923,36615.0
2020-06-02 15:20:00,116.98,117.16,116.96,117.12,46219.0,103.3834,103.5425,103.3657,103.5071,46219.0
2020-06-02 15:25:00,117.12,117.12,116.94,117.07,35743.0,103.5071,103.5071,103.3481,103.463,35743.0
2020-06-02 15:30:00,117.07,117.1,116.93,117.0,30214.0,103.463,103.4895,103.3392,103.4011,30214.0
2020-06-02 15:35:00,117.0,117.25,116.99,117.24,42642.0,103.4011,103.622,103.3923,103.6132,42642.0
2020-06-02 15:40:00,117.24,117.37,117.2,117.37,55212.0,103.6132,103.7281,103.5778,103.7281,55212.0
2020-06-02 15:45:00,117.36,117.62,117.34,117.62,71707.0,103.7193,103.949,103.7016,103.949,71707.0
2020-06-02 15:50:00,117.61,117.95,117.6,117.93,120039.0,103.9402,104.2407,103.9314,104.223,120039.0
2020-06-02 15:55:00,117.93,118.14,117.85,118.06,233489.0,104.223,104.4086,104.1523,104.3379,233489.0
2020-06-03 09:30:00,118.1,118.65,118.0,118.2,298782.0,104.3732,104.8593,104.2849,104.4616,298782.0
2020-06-03 09:35:00,118.15,118.26,117.95,118.12,51615.0,104.4174,104.5146,104.2407,104.3909,51615.0
2020-06-03 09:40:00,118.11,118.24,118.0,118.13,45601.0,104.3821,104.497,104.2849,104.3998,45601.0
2020-06-03 09:45:00,118.1,118.32,117.98,118.26,45290.0,104.3732,104.5677,104.2672,104.5146,45290.0
2020-06-03 09:50:00,118.32,118.33,117.97,118.02,66067.0,104.5677,104.5765,104.2584,104.3025,66067.0
2020-06-03 09:55:00,118.02,118.1,117.98,118.07,44760.0,104.3025,104.3732,104.2672,104.3467,44760.0
2020-06-03 10:00:00,118.07,118.18,118.04,118.04,43216.0,104.3467,104.4439,104.3202,104.3202,43216.0
2020-06-03 10:05:00,118.05,118.09,117.99,118.07,77987.0,104.3291,104.3644,104.276,104.3467,77987.0
2020-06-03 10:10:00,118.07,118.26,118.07,118.26,42377.0,104.3467,104.5146,104.3467,104.5146,42377.0
2020-06-03 10:15:00,118.23,118.32,118.04,118.08,43651.0,104.4881,104.5677,104.3202,104.3556,43651.0
2020-06-03 10:20:00,118.1,118.29,118.01,118.29,26058.0,104.3732,104.5412,104.2937,104.5412,26058.0
2020-06-03 10:25:00,118.28,118.32,118.16,118.16,39264.0,104.5323,104.5677,104.4263,104.4263,39264.0
2020-06-03 10:30:00,118.16,118.24,118.08,118.12,55798.0,104.4263,104.497,104.3556,104.3909,55798.0
2020-06-03 10:35:00,118.14,118.36,118.08,118.35,45194.0,104.4086,104.603,104.3556,104.5942,45194.0
2020-06-03 10:40:00,118.35,118.4,118.25,118.34,40467.0,104.5942,104.6384,104.5058,104.5853,40467.0
2020-06-03 10:45:00,118.34,118.48,118.29,118.44,45805.0,104.5853,104.7091,104.5412,104.6737,45805.0
2020-06-03 10:50:00,118.44,118.45,118.1,118.13,57217.0,104.6737,104.6826,104.3732,104.3998,57217.0
2020-06-03 10:55:00,118.12,118.25,118.12,118.15,67437.0,104.3909,104.5058,104.3909,104.4174,67437.0
2020-06-03 11:00:00,118.14,118.45,118.13,118.37,61252.0,104.4086,104.6826,104.3998,104.6119,61252.0
2020-06-03 11:05:00,118.37,118.49,118.35,118.4,49333.0,104.6119,104.7179,104.5942,104.6384,49333.0
2020-06-03 11:10:00,118.39,118.45,118.33,118.42,43578.0,104.6295,104.6826,104.5765,104.656,43578.0
2020-06-03 11:15:00,118.41,118.48,118.34,118.44,43490.0,104.6472,104.7091,104.5853,104.6737,43490.0
2020-06-03 11:20:00,118.45,118.45,118.21,118.25,41914.0,104.6826,104.6826,104.4705,104.5058,41914.0
2020-06-03 11:25:00,118.24,118.44,118.24,118.44,42051.0,104.497,104.6737,104.497,104.6737,42051.0
2020-06-03 11:30:00,118.45,118.6,118.38,118.58,43974.0,104.6826,104.8151,104.6207,104.7975,43974.0
2020-06-03 11:35:00,118.58,118.6,118.42,118.48,40033.0,104.7975,104.8151,104.656,104.7091,40033.0
2020-06-03 11:40:00,118.48,118.63,118.44,118.53,28952.0,104.7091,104.8416,104.6737,104.7533,28952.0
2020-06-03 11:45:00,118.52,118.78,118.52,118.78,43100.0,104.7444,104.9742,104.7444,104.9742,43100.0
2020-06-03 11:50:00,118.77,118.9,118.7,118.85,35576.0,104.9654,105.0803,104.9035,105.0361,35576.0
2020-06-03 11:55:00,118.84,118.85,118.67,118.82,23478.0,105.0272,105.0361,104.877,105.0096,23478.0
2020-06-03 12:00:00,118.8,118.82,118.57,118.76,45307.0,104.9919,105.0096,104.7886,104.9565,45307.0
2020-06-03 12:05:00,118.75,118.87,118.65,118.86,41143.0,104.9477,105.0537,104.8593,105.0449,41143.0
2020-06-03 12:10:00,118.87,119.0,118.85,118.96,54770.0,105.0537,105.1686,105.0361,105.1333,54770.0
2020-06-03 12:15:00,118.97,118.98,118.75,118.86,25507.0,105.1421,105.151,104.9477,105.0449,25507.0
2020-06-03 12:20:00,118.84,118.88,118.72,118.79,23960.0,105.0272,105.0626,104.9212,104.983,23960.0
2020-06-03 12:25:00,118.82,118.92,118.8,118.92,31224.0,105.0096,105.0979,104.9919,105.0979,31224.0
2020-06-03 12:30:00,118.92,119.02,118.89,118.99,75449.0,105.0979,105.1863,105.0714,105.1598,75449.0
2020-06-03 12:35:00,118.98,119.0,118.72,118.8,29095.0,105.151,105.1686,104.9212,104.9919,29095.0
2020-06-03 12:40:00,118.82,118.83,118.73,118.75,21802.0,105.0096,105.0184,104.93,104.9477,21802.0
2020-06-03 12:45:00,118.77,118.83,118.72,118.73,17536.0,104.9654,105.0184,104.9212,104.93,17536.0
2020-06-03 12:50:00,118.73,118.77,118.63,118.68,40878.0,104.93,104.9654,104.8416,104.8858,40878.0
2020-06-03 12:55:00,118.68,118.68,118.55,118.6,26709.0,104.8858,104.8858,104.7709,104.8151,26709.0
2020-06-03 13:00:00,118.6,118.73,118.57,118.72,40172.0,104.8151,104.93,104.7886,104.9212,40172.0
2020-06-03 13:05:00,118.74,118.78,118.6,118.62,22053.0,104.9389,104.9742,104.8151,104.8328,22053.0
2020-06-03 13:10:00,118.61,118.71,118.61,118.69,36460.0,104.824,104.9123,104.824,104.8947,36460.0
2020-06-03 13:15:00,118.67,118.67,118.56,118.64,35327.0,104.877,104.877,104.7798,104.8505,35327.0
2020-06-03 13:20:00,118.65,118.9,118.64,118.85,37116.0,104.8593,105.0803,104.8505,105.0361,37116.0
2020-06-03 13:25:00,118.84,118.94,118.79,118.87,29812.0,105.0272,105.1156,104.983,105.0537,29812.0
2020-06-03 13:30:00,118.87,118.92,118.83,118.91,21947.0,105.0537,105.0979,105.0184,105.0891,21947.0
2020-06-03 13:35:00,118.9,119.0,118.86,118.96,39676.0,105.0803,105.1686,105.0449,105.1333,39676.0
2020-06-03 13:40:00,118.97,119.09,118.97,119.05,49234.0,105.1421,105.2482,105.1421,105.2128,49234.0
2020-06-03 13:45:00,119.05,119.1,118.91,118.91,28736.0,105.2128,105.257,105.0891,105.0891,28736.0
2020-06-03 13:50:00,118.89,118.92,118.79,118.83,23025.0,105.0714,105.0979,104.983,105.0184,23025.0
2020-06-03 13:55:00,118.83,118.88,118.68,118.76,29346.0,105.0184,105.0626,104.8858,104.9565,29346.0
2020-06-03 14:00:00,118.75,118.98,118.72,118.93,26466.0,104.9477,105.151,104.9212,105.1068,26466.0
2020-06-03 14:05:00,118.94,118.95,118.83,118.83,22927.0,105.1156,105.1244,105.0184,105.0184,22927.0
2020-06-03 14:10:00,118.81,118.86,118.77,118.82,24224.0,105.0007,105.0449,104.9654,105.0096,24224.0
2020-06-03 14:15:00,118.82,118.85,118.81,118.83,25257.0,105.0096,105.0361,105.0007,105.0184,25257.0
2020-06-03 14:20:00,118.84,119.03,118.84,118.99,31275.0,105.0272,105.1951,105.0272,105.1598,31275.0
2020-06-03 14:25:00,118.99,119.01,118.86,118.9,20698.0,105.1598,105.1775,105.0449,105.0803,20698.0
2020-06-03 14:30:00,118.88,119.01,118.81,118.93,32036.0,105.0626,105.1775,105.0007,105.1068,32036.0
2020-06-03 14:35:00,118.94,119.16,118.94,119.07,48817.0,105.1156,105.31,105.1156,105.2305,48817.0
2020-06-03 14:40:00,119.08,119.12,118.96,119.09,37158.0,105.2393,105.2747,105.1333,105.2482,37158.0
2020-06-03 14:45:00,119.08,119.19,119.08,119.1,34057.0,105.2393,105.3366,105.2393,105.257,34057.0
2020-06-03 14:50:00,119.1,119.17,119.02,119.08,47025.0,105.257,105.3189,105.1863,105.2393,47025.0
2020-06-03 14:55:00,119.04,119.08,118.92,118.92,34037.0,105.204,105.2393,105.0979,105.0979,34037.0
2020-06-03 15:00:00,118.92,118.97,118.81,118.86,34525.0,105.0979,105.1421,105.0007,105.0449,34525.0
2020-06-03 15:05:00,118.84,118.87,118.65,118.69,43936.0,105.0272,105.0537,104.8593,104.8947,43936.0
2020-06-03 15:10:00,118.7,118.74,118.53,118.55,39842.0,104.9035,104.9389,104.7533,104.7709,39842.0
2020-06-03 15:15:00,118.55,118.56,118.36,118.48,52044.0,104.7709,104.7798,104.603,104.7091,52044.0
2020-06-03 15:20:00,118.46,118.56,118.31,118.55,41642.0,104.6914,104.7798,104.5588,104.7709,41642.0
2020-06-03 15:25:00,118.54,118.68,118.53,118.66,49037.0,104.7621,104.8858,104.7533,104.8682,49037.0
2020-06-03 15:30:00,118.65,118.88,118.59,118.87,45079.0,104.8593,105.0626,104.8063,105.0537,45079.0
2020-06-03 15:35:00,118.86,119.08,118.84,119.08,54663.0,105.0449,105.2393,105.0272,105.2393,54663.0
2020-06-03 15:40:00,119.07,119.13,118.9,118.92,81805.0,105.2305,105.2835,105.0803,105.0979,81805.0
2020-06-03 15:45:00,118.93,119.09,118.79,119.01,118972.0,105.1068,105.2482,104.983,105.1775,118972.0
2020-06-03 15:50:00,119.01,119.05,118.66,118.85,118199.0,105.1775,105.2128,104.8682,105.0361,118199.0
2020-06-03 15:55:00,118.84,118.84,118.45,118.54,283537.0,105.0272,105.0272,104.6826,104.7621,283537.0
2020-06-04 09:30:00,118.0,118.83,118.0,118.27,261446.0,104.2849,105.0184,104.2849,104.5235,261446.0
2020-06-04 09:35:00,118.26,118.53,118.12,118.43,42966.0,104.5146,104.7533,104.3909,104.6649,42966.0
2020-06-04 09:40:00,118.45,118.58,118.28,118.44,44614.0,104.6826,104.7975,104.5323,104.6737,44614.0
2020-06-04 09:45:00,118.46,118.58,118.34,118.34,69752.0,104.6914,104.7975,104.5853,104.5853,69752.0
2020-06-04 09:50:00,118.33,118.58,118.31,118.51,69194.0,104.5765,104.7975,104.5588,104.7356,69194.0
2020-06-04 09:55:00,118.52,118.59,118.35,118.35,64234.0,104.7444,104.8063,104.5942,104.5942,64234.0
2020-06-04 10:00:00,118.35,118.66,118.34,118.42,70378.0,104.5942,104.8682,104.5853,104.656,70378.0
2020-06-04 10:05:00,118.45,118.51,118.23,118.3,143943.0,104.6826,104.7356,104.4881,104.55,143943.0
2020-06-04 10:10:00,118.29,118.3,117.99,118.11,52579.0,104.5412,104.55,104.276,104.3821,52579.0
2020-06-04 10:15:00,118.11,118.23,118.04,118.08,53596.0,104.3821,104.4881,104.3202,104.3556,53596.0
2020-06-04 10:20:00,118.08,118.12,117.81,117.99,82497.0,104.3556,104.3909,104.1169,104.276,82497.0
2020-06-04 10:25:00,117.99,118.2,117.97,118.07,31906.0,104.276,104.4616,104.2584,104.3467,31906.0
2020-06-04 10:30:00,118.08,118.28,118.08,118.21,44057.0,104.3556,104.5323,104.3556,104.4705,44057.0
2020-06-04 10:35:00,118.22,118.35,118.14,118.34,40053.0,104.4793,104.5942,104.4086,104.5853,40053.0
2020-06-04 10:40:00,118.35,118.36,118.14,118.28,36516.0,104.5942,104.603,104.4086,104.5323,36516.0
2020-06-04 10:45:00,118.29,118.36,118.19,118.3,32664.0,104.5412,104.603,104.4528,104.55,32664.0
2020-06-04 10:50:00,118.28,118.29,118.06,118.09,54141.0,104.5323,104.5412,104.3379,104.3644,54141.0
2020-06-04 10:55:00,118.1,118.1,117.97,118.05,25077.0,104.3732,104.3732,104.2584,104.3291,25077.0
2020-06-04 11:00:00,118.04,118.11,117.97,118.02,24974.0,104.3202,104.3821,104.2584,104.3025,24974.0
2020-06-04 11:05:00,118.03,118.08,117.94,117.94,35721.0,104.3114,104.3556,104.2318,104.2318,35721.0
2020-06-04 11:10:00,117.97,118.0,117.85,118.0,48119.0,104.2584,104.2849,104.1523,104.2849,48119.0
2020-06-04 11:15:00,117.98,117.98,117.84,117.92,33426.0,104.2672,104.2672,104.1435,104.2142,33426.0
2020-06-04 11:20:00,117.91,118.02,117.83,118.02,47365.0,104.2053,104.3025,104.1346,104.3025,47365.0
2020-06-04 11:25:00,118.01,118.13,117.9,118.1,39128.0,104.2937,104.3998,104.1965,104.3732,39128.0
2020-06-04 11:30:00,118.1,118.11,117.9,118.1,21026.0,104.3732,104.3821,104.1965,104.3732,21026.0
2020-06-04 11:35:00,118.06,118.11,117.98,118.03,28826.0,104.3379,104.3821,104.2672,104.3114,28826.0
2020-06-04 11:40:00,118.06,118.14,117.98,118.05,41686.0,104.3379,104.4086,104.2672,104.3291,41686.0
2020-06-04 11:45:00,118.06,118.15,117.88,117.93,49067.0,104.3379,104.4174,104.1788,104.223,49067.0
2020-06-04 11:50:00,117.92,117.96,117.86,117.86,21517.0,104.2142,104.2495,104.1611,104.1611,21517.0
2020-06-04 11:55:00,117.86,117.95,117.72,117.83,50004.0,104.1611,104.2407,104.0374,104.1346,50004.0
2020-06-04 12:00:00,117.82,117.87,117.73,117.84,35971.0,104.1258,104.17,104.0462,104.1435,35971.0
2020-06-04 12:05:00,117.84,117.87,117.75,117.77,32133.0,104.1435,104.17,104.0639,104.0816,32133.0
2020-06-04 12:10:00,117.8,117.81,117.57,117.59,38672.0,104.1081,104.1169,103.9048,103.9225,38672.0
2020-06-04 12:15:00,117.6,117.72,117.57,117.64,26693.0,103.9314,104.0374,103.9048,103.9667,26693.0
2020-06-04 12:20:00,117.63,117.74,117.59,117.66,47506.0,103.9579,104.0551,103.9225,103.9844,47506.0
2020-06-04 12:25:00,117.66,117.68,117.55,117.55,52744.0,103.9844,104.0021,103.8872,103.8872,52744.0
2020-06-04 12:30:00,117.55,117.64,117.48,117.54,47304.0,103.8872,103.9667,103.8253,103.8783,47304.0
2020-06-04 12:35:00,117.54,117.59,117.45,117.46,33441.0,103.8783,103.9225,103.7988,103.8076,33441.0
2020-06-04 12:40:00,117.45,117.62,117.45,117.56,24622.0,103.7988,103.949,103.7988,103.896,24622.0
2020-06-04 12:45:00,117.57,117.65,117.51,117.53,19965.0,103.9048,103.9755,103.8518,103.8695,19965.0
2020-06-04 12:50:00,117.54,117.61,117.5,117.58,17149.0,103.8783,103.9402,103.843,103.9137,17149.0
2020-06-04 12:55:00,117.57,117.74,117.57,117.62,20950.0,103.9048,104.0551,103.9048,103.949,20950.0
2020-06-04 13:00:00,117.61,117.74,117.6,117.61,23889.0,103.9402,104.0551,103.9314,103.9402,23889.0
2020-06-04 13:05:00,117.62,117.94,117.58,117.83,29164.0,103.949,104.2318,103.9137,104.1346,29164.0
2020-06-04 13:10:00,117.82,117.83,117.64,117.66,19063.0,104.1258,104.1346,103.9667,103.9844,19063.0
2020-06-04 13:15:00,117.66,117.77,117.64,117.66,21034.0,103.9844,104.0816,103.9667,103.9844,21034.0
2020-06-04 13:20:00,117.64,117.64,117.37,117.38,23169.0,103.9667,103.9667,103.7281,103.7369,23169.0
2020-06-04 13:25:00,117.4,117.4,117.12,117.12,31211.0,103.7546,103.7546,103.5071,103.5071,31211.0
2020-06-04 13:30:00,117.11,117.18,117.01,117.09,53631.0,103.4983,103.5602,103.4099,103.4806,53631.0
2020-06-04 13:35:00,117.1,117.11,116.96,117.09,41453.0,103.4895,103.4983,103.3657,103.4806,41453.0
2020-06-04 13:40:00,117.08,117.17,117.01,117.01,39459.0,103.4718,103.5513,103.4099,103.4099,39459.0
2020-06-04 13:45:00,117.03,117.08,116.99,117.03,71987.0,103.4276,103.4718,103.3923,103.4276,71987.0
2020-06-04 13:50:00,117.04,117.06,116.96,117.02,30614.0,103.4364,103.4541,103.3657,103.4188,30614.0
2020-06-04 13:55:00,117.02,117.06,116.87,116.91,38101.0,103.4188,103.4541,103.2862,103.3216,38101.0
2020-06-04 14:00:00,116.91,117.02,116.81,116.82,44433.0,103.3216,103.4188,103.2332,103.242,44433.0
2020-06-04 14:05:00,116.82,116.86,116.79,116.82,33929.0,103.242,103.2774,103.2155,103.242,33929.0
2020-06-04 14:10:00,116.82,116.86,116.76,116.8,31218.0,103.242,103.2774,103.189,103.2243,31218.0
2020-06-04 14:15:00,116.82,116.83,116.68,116.72,23840.0,103.242,103.2509,103.1183,103.1536,23840.0
2020-06-04 14:20:00,116.71,116.71,116.49,116.6,54889.0,103.1448,103.1448,102.9504,103.0476,54889.0
2020-06-04 14:25:00,116.59,116.71,116.58,116.68,55302.0,103.0387,103.1448,103.0299,103.1183,55302.0
2020-06-04 14:30:00,116.69,116.7,116.51,116.54,35310.0,103.1271,103.136,102.968,102.9946,35310.0
2020-06-04 14:35:00,116.54,116.59,116.44,116.47,37814.0,102.9946,103.0387,102.9062,102.9327,37814.0
2020-06-04 14:40:00,116.46,116.52,116.43,116.46,38831.0,102.9239,102.9769,102.8973,102.9239,38831.0
2020-06-04 14:45:00,116.46,116.6,116.35,116.58,36309.0,102.9239,103.0476,102.8266,103.0299,36309.0
2020-06-04 14:50:00,116.58,116.58,116.3,116.39,52399.0,103.0299,103.0299,102.7825,102.862,52399.0
2020-06-04 14:55:00,116.38,116.42,116.07,116.09,83890.0,102.8532,102.8885,102.5792,102.5969,83890.0
2020-06-04 15:00:00,116.08,116.12,115.91,115.92,76745.0,102.588,102.6234,102.4378,102.4466,76745.0
2020-06-04 15:05:00,115.92,115.95,115.72,115.77,54089.0,102.4466,102.4731,102.2699,102.3141,54089.0
2020-06-04 15:10:00,115.77,115.89,115.72,115.78,67555.0,102.3141,102.4201,102.2699,102.3229,67555.0
2020-06-04 15:15:00,115.78,115.8,115.57,115.77,83027.0,102.3229,102.3406,102.1373,102.3141,83027.0
2020-06-04 15:20:00,115.76,115.81,115.69,115.8,110568.0,102.3052,102.3494,102.2434,102.3406,110568.0
2020-06-04 15:25:00,115.79,116.01,115.78,116.01,72219.0,102.3317,102.5262,102.3229,102.5262,72219.0
2020-06-04 15:30:00,116.02,116.31,115.97,116.27,51139.0,102.535,102.7913,102.4908,102.7559,51139.0
2020-06-04 15:35:00,116.28,116.28,115.92,115.93,61291.0,102.7648,102.7648,102.4466,102.4555,61291.0
2020-06-04 15:40:00,115.93,116.03,115.88,115.92,67463.0,102.4555,102.5438,102.4113,102.4466,67463.0
2020-06-04 15:45:00,115.92,115.93,115.82,115.82,71915.0,102.4466,102.4555,102.3582,102.3582,71915.0
2020-06-04 15:50:00,115.84,115.94,115.67,115.79,118510.0,102.3759,102.4643,102.2257,102.3317,118510.0
2020-06-04 15:55:00,115.78,116.14,115.78,116.04,256672.0,102.3229,102.6411,102.3229,102.5527,256672.0
2020-06-05 09:30:00,116.25,116.84,116.05,116.79,279727.0,102.7383,103.2597,102.5615,103.2155,279727.0
2020-06-05 09:35:00,116.77,116.84,116.29,116.39,101429.0,103.1978,103.2597,102.7736,102.862,101429.0
2020-06-05 09:40:00,116.43,116.6,116.09,116.59,55430.0,102.8973,103.0476,102.5969,103.0387,55430.0
2020-06-05 09:45:00,116.63,117.15,116.53,117.05,62635.0,103.0741,103.5337,102.9857,103.4453,62635.0
2020-06-05 09:50:00,117.08,117.32,116.94,117.25,98093.0,103.4718,103.6839,103.3481,103.622,98093.0
2020-06-05 09:55:00,117.25,117.25,116.95,117.11,73209.0,103.622,103.622,103.3569,103.4983,73209.0
2020-06-05 10:00:00,117.14,117.32,116.86,117.22,64926.0,103.5248,103.6839,103.2774,103.5955,64926.0
2020-06-05 10:05:00,117.21,117.36,117.0,117.21,53257.0,103.5867,103.7193,103.4011,103.5867,53257.0
2020-06-05 10:10:00,117.22,117.48,117.06,117.45,99713.0,103.5955,103.8253,103.4541,103.7988,99713.0
2020-06-05 10:15:00,117.44,117.45,117.04,117.11,94601.0,103.79,103.7988,103.4364,103.4983,94601.0
2020-06-05 10:20:00,117.13,117.15,116.81,117.01,79403.0,103.516,103.5337,103.2332,103.4099,79403.0
2020-06-05 10:25:00,117.02,117.12,116.58,116.62,117834.0,103.4188,103.5071,103.0299,103.0653,117834.0
2020-06-05 10:30:00,116.62,116.93,116.57,116.9,65262.0,103.0653,103.3392,103.0211,103.3127,65262.0
2020-06-05 10:35:00,116.87,117.15,116.85,117.05,49513.0,103.2862,103.5337,103.2685,103.4453,49513.0
2020-06-05 10:40:00,117.03,117.1,116.67,116.68,41820.0,103.4276,103.4895,103.1094,103.1183,41820.0
2020-06-05 10:45:00,116.69,116.77,116.56,116.56,36906.0,103.1271,103.1978,103.0122,103.0122,36906.0
2020-06-05 10:50:00,116.55,116.94,116.55,116.79,61319.0,103.0034,103.3481,103.0034,103.2155,61319.0
2020-06-05 10:55:00,116.8,117.05,116.77,117.0,50075.0,103.2243,103.4453,103.1978,103.4011,50075.0
2020-06-05 11:00:00,117.0,117.42,117.0,117.39,42126.0,103.4011,103.7723,103.4011,103.7458,42126.0
2020-06-05 11:05:00,117.39,117.48,117.31,117.45,32694.0,103.7458,103.8253,103.6751,103.7988,32694.0
2020-06-05 11:10:00,117.48,117.68,117.44,117.68,33728.0,103.8253,104.0021,103.79,104.0021,33728.0
2020-06-05 11:15:00,117.7,118.01,117.63,117.98,77642.0,104.0197,104.2937,103.9579,104.2672,77642.0
2020-06-05 11:20:00,118.0,118.36,117.92,118.31,50242.0,104.2849,104.603,104.2142,104.5588,50242.0
2020-06-05 11:25:00,118.33,118.48,118.24,118.46,66544.0,104.5765,104.7091,104.497,104.6914,66544.0
2020-06-05 11:30:00,118.49,118.83,118.43,118.73,86019.0,104.7179,105.0184,104.6649,104.93,86019.0
2020-06-05 11:35:00,118.72,118.72,118.19,118.28,63202.0,104.9212,104.9212,104.4528,104.5323,63202.0
2020-06-05 11:40:00,118.3,118.31,117.97,118.06,49309.0,104.55,104.5588,104.2584,104.3379,49309.0
2020-06-05 11:45:00,118.02,118.2,117.93,118.15,43605.0,104.3025,104.4616,104.223,104.4174,43605.0
2020-06-05 11:50:00,118.13,118.15,117.93,117.94,66946.0,104.3998,104.4174,104.223,104.2318,66946.0
2020-06-05 11:55:00,117.91,118.01,117.89,117.92,28462.0,104.2053,104.2937,104.1876,104.2142,28462.0
2020-06-05 12:00:00,117.93,118.08,117.84,117.96,39985.0,104.223,104.3556,104.1435,104.2495,39985.0
2020-06-05 12:05:00,117.98,117.99,117.69,117.8,70815.0,104.2672,104.276,104.0109,104.1081,70815.0
2020-06-05 12:10:00,117.82,117.87,117.66,117.68,62418.0,104.1258,104.17,103.9844,104.0021,62418.0
2020-06-05 12:15:00,117.7,117.88,117.65,117.71,25523.0,104.0197,104.1788,103.9755,104.0286,25523.0
2020-06-05 12:20:00,117.69,117.89,117.68,117.83,30860.0,104.0109,104.1876,104.0021,104.1346,30860.0
2020-06-05 12:25:00,117.8,118.07,117.78,118.04,69871.0,104.1081,104.3467,104.0904,104.3202,69871.0
2020-06-05 12:30:00,118.01,118.12,117.97,117.99,34561.0,104.2937,104.3909,104.2584,104.276,34561.0
2020-06-05 12:35:00,117.99,118.02,117.84,118.0,44149.0,104.276,104.3025,104.1435,104.2849,44149.0
2020-06-05 12:40:00,118.02,118.2,117.9,117.95,38626.0,104.3025,104.4616,104.1965,104.2407,38626.0
2020-06-05 12:45:00,117.97,118.14,117.84,118.11,51689.0,104.2584,104.4086,104.1435,104.3821,51689.0
2020-06-05 12:50:00,118.11,118.13,117.99,118.04,22095.0,104.3821,104.3998,104.276,104.3202,22095.0
2020-06-05 12:55:00,118.01,118.11,117.94,118.11,25367.0,104.2937,104.3821,104.2318,104.3821,25367.0
2020-06-05 13:00:00,118.1,118.2,118.0,118.12,26329.0,104.3732,104.4616,104.2849,104.3909,26329.0
2020-06-05 13:05:00,118.1,118.18,118.03,118.17,17499.0,104.3732,104.4439,104.3114,104.4351,17499.0
2020-06-05 13:10:00,118.16,118.18,118.02,118.09,21774.0,104.4263,104.4439,104.3025,104.3644,21774.0
2020-06-05 13:15:00,118.09,118.19,118.06,118.18,16050.0,104.3644,104.4528,104.3379,104.4439,16050.0
2020-06-05 13:20:00,118.18,118.24,117.98,118.04,37314.0,104.4439,104.497,104.2672,104.3202,37314.0
2020-06-05 13:25:00,118.05,118.14,117.97,118.1,28211.0,104.3291,104.4086,104.2584,104.3732,28211.0
2020-06-05 13:30:00,118.13,118.14,117.86,117.89,33441.0,104.3998,104.4086,104.1611,104.1876,33441.0
2020-06-05 13:35:00,117.9,118.02,117.9,117.99,43498.0,104.1965,104.3025,104.1965,104.276,43498.0
2020-06-05 13:40:00,117.98,118.08,117.91,118.01,17879.0,104.2672,104.3556,104.2053,104.2937,17879.0
2020-06-05 13:45:00,118.01,118.08,117.9,117.92,30433.0,104.2937,104.3556,104.1965,104.2142,30433.0
2020-06-05 13:50:00,117.92,118.19,117.92,118.18,23774.0,104.2142,104.4528,104.2142,104.4439,23774.0
2020-06-05 13:55:00,118.16,118.23,118.12,118.23,32791.0,104.4263,104.4881,104.3909,104.4881,32791.0
2020-06-05 14:00:00,118.22,118.45,118.21,118.43,35475.0,104.4793,104.6826,104.4705,104.6649,35475.0
2020-06-05 14:05:00,118.44,118.44,118.23,118.38,27467.0,104.6737,104.6737,104.4881,104.6207,27467.0
2020-06-05 14:10:00,118.39,118.48,118.33,118.46,28165.0,104.6295,104.7091,104.5765,104.6914,28165.0
2020-06-05 14:15:00,118.46,118.51,118.4,118.49,25042.0,104.6914,104.7356,104.6384,104.7179,25042.0
2020-06-05 14:20:00,118.49,118.68,118.49,118.57,37423.0,104.7179,104.8858,104.7179,104.7886,37423.0
2020-06-05 14:25:00,118.56,118.6,118.4,118.52,37535.0,104.7798,104.8151,104.6384,104.7444,37535.0
2020-06-05 14:30:00,118.53,118.61,118.26,118.33,79163.0,104.7533,104.824,104.5146,104.5765,79163.0
2020-06-05 14:35:00,118.32,118.45,118.1,118.34,45801.0,104.5677,104.6826,104.3732,104.5853,45801.0
2020-06-05 14:40:00,118.35,118.48,118.32,118.46,31548.0,104.5942,104.7091,104.5677,104.6914,31548.0
2020-06-05 14:45:00,118.46,118.47,118.22,118.27,48948.0,104.6914,104.7002,104.4793,104.5235,48948.0
2020-06-05 14:50:00,118.27,118.33,118.11,118.15,41071.0,104.5235,104.5765,104.3821,104.4174,41071.0
2020-06-05 14:55:00,118.14,118.19,117.97,118.13,72705.0,104.4086,104.4528,104.2584,104.3998,72705.0
2020-06-05 15:00:00,118.14,118.19,118.03,118.14,59975.0,104.4086,104.4528,104.3114,104.4086,59975.0
2020-06-05 15:05:00,118.16,118.18,117.99,118.11,40923.0,104.4263,104.4439,104.276,104.3821,40923.0
2020-06-05 15:10:00,118.11,118.27,118.06,118.22,29570.0,104.3821,104.5235,104.3379,104.4793,29570.0
2020-06-05 15:15:00,118.23,118.3,118.08,118.2,40858.0,104.4881,104.55,104.3556,104.4616,40858.0
2020-06-05 15:20:00,118.19,118.37,118.12,118.35,62850.0,104.4528,104.6119,104.3909,104.5942,62850.0
2020-06-05 15:25:00,118.35,118.63,118.29,118.58,50189.0,104.5942,104.8416,104.5412,104.7975,50189.0
2020-06-05 15:30:00,118.58,118.62,118.36,118.36,57161.0,104.7975,104.8328,104.603,104.603,57161.0
2020-06-05 15:35:00,118.37,118.5,118.22,118.26,65994.0,104.6119,104.7267,104.4793,104.5146,65994.0
2020-06-05 15:40:00,118.26,118.26,118.01,118.07,58446.0,104.5146,104.5146,104.2937,104.3467,58446.0
2020-06-05 15:45:00,118.06,118.14,117.87,118.05,81242.0,104.3379,104.4086,104.17,104.3291,81242.0
2020-06-05 15:50:00,118.07,118.28,117.95,118.19,121444.0,104.3467,104.5323,104.2407,104.4528,121444.0
2020-06-05 15:55:00,118.19,118.44,118.13,118.3,288330.0,104.4528,104.6737,104.3998,104.55,288330.0
2020-06-08 09:30:00,117.44,117.64,116.98,117.29,282176.0,103.79,103.9667,103.3834,103.6574,282176.0
2020-06-08 09:35:00,117.25,117.3,116.84,117.11,68379.0,103.622,103.6662,103.2597,103.4983,68379.0
2020-06-08 09:40:00,117.13,117.39,117.06,117.29,96480.0,103.516,103.7458,103.4541,103.6574,96480.0
2020-06-08 09:45:00,117.31,118.1,117.3,117.95,69981.0,103.6751,104.3732,103.6662,104.2407,69981.0
2020-06-08 09:50:00,117.93,118.0,117.41,117.56,31622.0,104.223,104.2849,103.7634,103.896,31622.0
2020-06-08 09:55:00,117.52,117.72,117.49,117.64,82870.0,103.8607,104.0374,103.8341,103.9667,82870.0
2020-06-08 10:00:00,117.65,117.71,117.5,117.64,58614.0,103.9755,104.0286,103.843,103.9667,58614.0
2020-06-08 10:05:00,117.66,117.93,117.58,117.59,58369.0,103.9844,104.223,103.9137,103.9225,58369.0
2020-06-08 10:10:00,117.54,117.75,117.44,117.69,45277.0,103.8783,104.0639,103.79,104.0109,45277.0
2020-06-08 10:15:00,117.69,117.7,117.47,117.52,45180.0,104.0109,104.0197,103.8165,103.8607,45180.0
2020-06-08 10:20:00,117.5,117.62,117.39,117.43,114696.0,103.843,103.949,103.7458,103.7811,114696.0
2020-06-08 10:25:00,117.42,117.47,117.23,117.27,118188.0,103.7723,103.8165,103.6044,103.6397,118188.0
2020-06-08 10:30:00,117.28,117.44,117.26,117.37,61327.0,103.6485,103.79,103.6309,103.7281,61327.0
2020-06-08 10:35:00,117.37,117.48,117.26,117.35,31605.0,103.7281,103.8253,103.6309,103.7104,31605.0
2020-06-08 10:40:00,117.36,117.51,117.27,117.51,69425.0,103.7193,103.8518,103.6397,103.8518,69425.0
2020-06-08 10:45:00,117.47,117.63,117.42,117.45,55817.0,103.8165,103.9579,103.7723,103.7988,55817.0
2020-06-08 10:50:00,117.45,117.56,117.43,117.5,33946.0,103.7988,103.896,103.7811,103.843,33946.0
2020-06-08 10:55:00,117.51,117.59,117.47,117.53,28476.0,103.8518,103.9225,103.8165,103.8695,28476.0
2020-06-08 11:00:00,117.53,117.55,117.36,117.51,27820.0,103.8695,103.8872,103.7193,103.8518,27820.0
2020-06-08 11:05:00,117.52,117.64,117.42,117.62,27507.0,103.8607,103.9667,103.7723,103.949,27507.0
2020-06-08 11:10:00,117.61,117.69,117.59,117.64,24232.0,103.9402,104.0109,103.9225,103.9667,24232.0
2020-06-08 11:15:00,117.64,117.98,117.63,117.92,32086.0,103.9667,104.2672,103.9579,104.2142,32086.0
2020-06-08 11:20:00,117.93,118.01,117.76,118.01,39323.0,104.223,104.2937,104.0728,104.2937,39323.0
2020-06-08 11:25:00,118.0,118.16,117.95,118.07,30867.0,104.2849,104.4263,104.2407,104.3467,30867.0
2020-06-08 11:30:00,118.06,118.13,118.02,118.07,24285.0,104.3379,104.3998,104.3025,104.3467,24285.0
2020-06-08 11:35:00,118.09,118.17,117.97,118.03,27246.0,104.3644,104.4351,104.2584,104.3114,27246.0
2020-06-08 11:40:00,118.0,118.13,117.99,118.07,32615.0,104.2849,104.3998,104.276,104.3467,32615.0
2020-06-08 11:45:00,118.07,118.17,117.97,118.01,73429.0,104.3467,104.4351,104.2584,104.2937,73429.0
2020-06-08 11:50:00,118.04,118.05,117.75,117.8,69079.0,104.3202,104.3291,104.0639,104.1081,69079.0
2020-06-08 11:55:00,117.8,117.8,117.55,117.56,45026.0,104.1081,104.1081,103.8872,103.896,45026.0
2020-06-08 12:00:00,117.57,117.64,117.46,117.54,31911.0,103.9048,103.9667,103.8076,103.8783,31911.0
2020-06-08 12:05:00,117.53,117.58,117.42,117.52,27795.0,103.8695,103.9137,103.7723,103.8607,27795.0
2020-06-08 12:10:00,117.51,117.51,117.34,117.34,29942.0,103.8518,103.8518,103.7016,103.7016,29942.0
2020-06-08 12:15:00,117.35,117.59,117.34,117.59,35488.0,103.7104,103.9225,103.7016,103.9225,35488.0
2020-06-08 12:20:00,117.59,117.71,117.57,117.69,29482.0,103.9225,104.0286,103.9048,104.0109,29482.0
2020-06-08 12:25:00,117.68,117.75,117.64,117.66,20242.0,104.0021,104.0639,103.9667,103.9844,20242.0
2020-06-08 12:30:00,117.68,117.68,117.6,117.63,23756.0,104.0021,104.0021,103.9314,103.9579,23756.0
2020-06-08 12:35:00,117.63,117.72,117.56,117.65,27317.0,103.9579,104.0374,103.896,103.9755,27317.0
2020-06-08 12:40:00,117.66,117.82,117.65,117.79,19265.0,103.9844,104.1258,103.9755,104.0993,19265.0
2020-06-08 12:45:00,117.77,117.89,117.73,117.89,20890.0,104.0816,104.1876,104.0462,104.1876,20890.0
2020-06-08 12:50:00,117.89,117.95,117.85,117.87,20883.0,104.1876,104.2407,104.1523,104.17,20883.0
2020-06-08 12:55:00,117.86,117.91,117.8,117.83,27195.0,104.1611,104.2053,104.1081,104.1346,27195.0
2020-06-08 13:00:00,117.84,117.86,117.71,117.77,33763.0,104.1435,104.1611,104.0286,104.0816,33763.0
2020-06-08 13:05:00,117.76,117.88,117.74,117.88,26689.0,104.0728,104.1788,104.0551,104.1788,26689.0
2020-06-08 13:10:00,117.89,117.94,117.86,117.88,27096.0,104.1876,104.2318,104.1611,104.1788,27096.0
2020-06-08 13:15:00,117.87,118.02,117.85,118.01,26445.0,104.17,104.3025,104.1523,104.2937,26445.0
2020-06-08 13:20:00,118.03,118.09,118.01,118.08,19911.0,104.3114,104.3644,104.2937,104.3556,19911.0
2020-06-08 13:25:00,118.08,118.13,118.01,118.02,26382.0,104.3556,104.3998,104.2937,104.3025,26382.0
2020-06-08 13:30:00,118.02,118.17,117.87,118.16,35126.0,104.3025,104.4351,104.17,104.4263,35126.0
2020-06-08 13:35:00,118.17,118.23,118.07,118.15,40688.0,104.4351,104.4881,104.3467,104.4174,40688.0
2020-06-08 13:40:00,118.14,118.16,118.0,118.03,29329.0,104.4086,104.4263,104.2849,104.3114,29329.0
2020-06-08 13:45:00,118.04,118.06,118.01,118.02,14201.0,104.3202,104.3379,104.2937,104.3025,14201.0
2020-06-08 13:50:00,118.03,118.1,118.0,118.05,21526.0,104.3114,104.3732,104.2849,104.3291,21526.0
2020-06-08 13:55:00,118.05,118.08,118.01,118.06,25776.0,104.3291,104.3556,104.2937,104.3379,25776.0
2020-06-08 14:00:00,118.07,118.19,118.06,118.15,30696.0,104.3467,104.4528,104.3379,104.4174,30696.0
2020-06-08 14:05:00,118.14,118.16,118.09,118.13,24234.0,104.4086,104.4263,104.3644,104.3998,24234.0
2020-06-08 14:10:00,118.12,118.28,118.1,118.19,77503.0,104.3909,104.5323,104.3732,104.4528,77503.0
2020-06-08 14:15:00,118.18,118.22,118.04,118.07,30800.0,104.4439,104.4793,104.3202,104.3467,30800.0
2020-06-08 14:20:00,118.07,118.17,118.07,118.15,25227.0,104.3467,104.4351,104.3467,104.4174,25227.0
2020-06-08 14:25:00,118.14,118.29,118.12,118.28,63797.0,104.4086,104.5412,104.3909,104.5323,63797.0
2020-06-08 14:30:00,118.27,118.27,118.2,118.27,20255.0,104.5235,104.5235,104.4616,104.5235,20255.0
2020-06-08 14:35:00,118.27,118.38,118.21,118.26,37675.0,104.5235,104.6207,104.4705,104.5146,37675.0
2020-06-08 14:40:00,118.27,118.31,118.17,118.19,49808.0,104.5235,104.5588,104.4351,104.4528,49808.0
2020-06-08 14:45:00,118.21,118.24,118.15,118.2,79487.0,104.4705,104.497,104.4174,104.4616,79487.0
2020-06-08 14:50:00,118.21,118.34,118.19,118.26,64030.0,104.4705,104.5853,104.4528,104.5146,64030.0
2020-06-08 14:55:00,118.25,118.46,118.24,118.45,32370.0,104.5058,104.6914,104.497,104.6826,32370.0
2020-06-08 15:00:00,118.44,118.44,118.36,118.4,32418.0,104.6737,104.6737,104.603,104.6384,32418.0
2020-06-08 15:05:00,118.4,118.49,118.39,118.42,29203.0,104.6384,104.7179,104.6295,104.656,29203.0
2020-06-08 15:10:00,118.42,118.55,118.41,118.47,60588.0,104.656,104.7709,104.6472,104.7002,60588.0
2020-06-08 15:15:00,118.49,118.49,118.37,118.41,33074.0,104.7179,104.7179,104.6119,104.6472,33074.0
2020-06-08 15:20:00,118.41,118.45,118.3,118.34,32035.0,104.6472,104.6826,104.55,104.5853,32035.0
2020-06-08 15:25:00,118.34,118.34,118.1,118.12,68672.0,104.5853,104.5853,104.3732,104.3909,68672.0
2020-06-08 15:30:00,118.12,118.44,118.11,118.44,42042.0,104.3909,104.6737,104.3821,104.6737,42042.0
2020-06-08 15:35:00,118.45,118.67,118.44,118.66,86135.0,104.6826,104.877,104.6737,104.8682,86135.0
2020-06-08 15:40:00,118.66,118.89,118.62,118.89,76613.0,104.8682,105.0714,104.8328,105.0714,76613.0
2020-06-08 15:45:00,118.88,118.9,118.76,118.88,90317.0,105.0626,105.0803,104.9565,105.0626,90317.0
2020-06-08 15:50:00,118.88,119.02,118.81,118.98,98566.0,105.0626,105.1863,105.0007,105.151,98566.0
2020-06-08 15:55:00,118.99,119.12,118.83,119.07,245650.0,105.1598,105.2747,105.0184,105.2305,245650.0
2020-06-09 09:30:00,119.25,119.42,118.63,118.68,262894.0,105.3896,105.5398,104.8416,104.8858,262894.0
2020-06-09 09:35:00,118.7,118.78,118.38,118.61,77123.0,104.9035,104.9742,104.6207,104.824,77123.0
2020-06-09 09:40:00,118.59,118.82,118.4,118.75,54504.0,104.8063,105.0096,104.6384,104.9477,54504.0
2020-06-09 09:45:00,118.76,118.9,118.63,118.82,48879.0,104.9565,105.0803,104.8416,105.0096,48879.0
2020-06-09 09:50:00,118.8,119.07,118.8,119.0,82990.0,104.9919,105.2305,104.9919,105.1686,82990.0
2020-06-09 09:55:00,118.99,119.05,118.28,118.51,78523.0,105.1598,105.2128,104.5323,104.7356,78523.0
2020-06-09 10:00:00,118.54,118.78,118.26,118.74,40220.0,104.7621,104.9742,104.5146,104.9389,40220.0
2020-06-09 10:05:00,118.72,119.14,118.72,119.14,34982.0,104.9212,105.2924,104.9212,105.2924,34982.0
2020-06-09 10:10:00,119.14,119.42,119.01,119.42,57898.0,105.2924,105.5398,105.1775,105.5398,57898.0
2020-06-09 10:15:00,119.39,119.69,119.39,119.63,94037.0,105.5133,105.7784,105.5133,105.7254,94037.0
2020-06-09 10:20:00,119.63,119.66,119.24,119.28,61375.0,105.7254,105.7519,105.3807,105.4161,61375.0
2020-06-09 10:25:00,119.24,119.39,119.12,119.38,74456.0,105.3807,105.5133,105.2747,105.5045,74456.0
2020-06-09 10:30:00,119.39,119.59,119.37,119.57,42213.0,105.5133,105.6901,105.4956,105.6724,42213.0
2020-06-09 10:35:00,119.57,119.7,119.34,119.37,33263.0,105.6724,105.7873,105.4691,105.4956,33263.0
2020-06-09 10:40:00,119.37,119.52,119.37,119.44,25469.0,105.4956,105.6282,105.4956,105.5575,25469.0
2020-06-09 10:45:00,119.44,119.69,119.41,119.68,41242.0,105.5575,105.7784,105.531,105.7696,41242.0
2020-06-09 10:50:00,119.66,119.76,119.58,119.64,70412.0,105.7519,105.8403,105.6812,105.7342,70412.0
2020-06-09 10:55:00,119.64,119.68,119.34,119.41,52411.0,105.7342,105.7696,105.4691,105.531,52411.0
2020-06-09 11:00:00,119.42,119.58,119.34,119.56,50177.0,105.5398,105.6812,105.4691,105.6635,50177.0
2020-06-09 11:05:00,119.56,119.59,119.35,119.37,25702.0,105.6635,105.6901,105.478,105.4956,25702.0
2020-06-09 11:10:00,119.38,119.45,119.35,119.38,34656.0,105.5045,105.5663,105.478,105.5045,34656.0
2020-06-09 11:15:00,119.39,119.46,119.35,119.41,33635.0,105.5133,105.5752,105.478,105.531,33635.0
2020-06-09 11:20:00,119.41,119.59,119.36,119.56,27704.0,105.531,105.6901,105.4868,105.6635,27704.0
2020-06-09 11:25:00,119.55,119.67,119.52,119.67,28257.0,105.6547,105.7608,105.6282,105.7608,28257.0
2020-06-09 11:30:00,119.65,119.65,119.15,119.15,23584.0,105.7431,105.7431,105.3012,105.3012,23584.0
2020-06-09 11:35:00,119.16,119.21,119.04,119.11,24730.0,105.31,105.3542,105.204,105.2658,24730.0
2020-06-09 11:40:00,119.12,119.14,119.03,119.04,27115.0,105.2747,105.2924,105.1951,105.204,27115.0
2020-06-09 11:45:00,119.04,119.1,118.93,118.94,22643.0,105.204,105.257,105.1068,105.1156,22643.0
2020-06-09 11:50:00,118.94,119.17,118.94,119.14,33772.0,105.1156,105.3189,105.1156,105.2924,33772.0
2020-06-09 11:55:00,119.14,119.3,119.11,119.3,22840.0,105.2924,105.4338,105.2658,105.4338,22840.0
2020-06-09 12:00:00,119.29,119.36,119.08,119.13,83205.0,105.4249,105.4868,105.2393,105.2835,83205.0
2020-06-09 12:05:00,119.13,119.31,119.13,119.28,18867.0,105.2835,105.4426,105.2835,105.4161,18867.0
2020-06-09 12:10:00,119.28,119.32,119.13,119.16,20912.0,105.4161,105.4514,105.2835,105.31,20912.0
2020-06-09 12:15:00,119.15,119.16,119.06,119.1,15777.0,105.3012,105.31,105.2217,105.257,15777.0
2020-06-09 12:20:00,119.1,119.12,119.03,119.1,27096.0,105.257,105.2747,105.1951,105.257,27096.0
2020-06-09 12:25:00,119.11,119.12,118.89,118.91,33214.0,105.2658,105.2747,105.0714,105.0891,33214.0
2020-06-09 12:30:00,118.92,119.09,118.92,119.07,23059.0,105.0979,105.2482,105.0979,105.2305,23059.0
2020-06-09 12:35:00,119.07,119.08,118.97,119.04,14276.0,105.2305,105.2393,105.1421,105.204,14276.0
2020-06-09 12:40:00,119.04,119.09,118.97,118.98,16640.0,105.204,105.2482,105.1421,105.151,16640.0
2020-06-09 12:45:00,119.01,119.04,118.89,118.94,21405.0,105.1775,105.204,105.0714,105.1156,21405.0
2020-06-09 12:50:00,118.94,119.03,118.87,118.99,13831.0,105.1156,105.1951,105.0537,105.1598,13831.0
2020-06-09 12:55:00,118.97,119.19,118.96,119.15,22113.0,105.1421,105.3366,105.1333,105.3012,22113.0
2020-06-09 13:00:00,119.15,119.24,119.08,119.1,18660.0,105.3012,105.3807,105.2393,105.257,18660.0
2020-06-09 13:05:00,119.08,119.16,119.06,119.1,13978.0,105.2393,105.31,105.2217,105.257,13978.0
2020-06-09 13:10:00,119.11,119.14,119.06,119.09,17439.0,105.2658,105.2924,105.2217,105.2482,17439.0
2020-06-09 13:15:00,119.09,119.26,119.07,119.16,18338.0,105.2482,105.3984,105.2305,105.31,18338.0
2020-06-09 13:20:00,119.18,119.18,119.04,119.08,26594.0,105.3277,105.3277,105.204,105.2393,26594.0
2020-06-09 13:25:00,119.1,119.2,119.09,119.11,13335.0,105.257,105.3454,105.2482,105.2658,13335.0
2020-06-09 13:30:00,119.14,119.14,118.94,118.98,20728.0,105.2924,105.2924,105.1156,105.151,20728.0
2020-06-09 13:35:00,119.0,119.14,119.0,119.13,12411.0,105.1686,105.2924,105.1686,105.2835,12411.0
2020-06-09 13:40:00,119.13,119.2,119.08,119.18,21440.0,105.2835,105.3454,105.2393,105.3277,21440.0
2020-06-09 13:45:00,119.17,119.2,119.04,119.12,20303.0,105.3189,105.3454,105.204,105.2747,20303.0
2020-06-09 13:50:00,119.12,119.12,118.96,118.98,11594.0,105.2747,105.2747,105.1333,105.151,11594.0
2020-06-09 13:55:00,118.99,119.02,118.89,118.92,36678.0,105.1598,105.1863,105.0714,105.0979,36678.0
2020-06-09 14:00:00,118.9,118.92,118.69,118.79,24905.0,105.0803,105.0979,104.8947,104.983,24905.0
2020-06-09 14:05:00,118.81,118.81,118.69,118.71,17550.0,105.0007,105.0007,104.8947,104.9123,17550.0
2020-06-09 14:10:00,118.71,118.81,118.68,118.72,17860.0,104.9123,105.0007,104.8858,104.9212,17860.0
2020-06-09 14:15:00,118.75,118.88,118.7,118.75,22315.0,104.9477,105.0626,104.9035,104.9477,22315.0
2020-06-09 14:20:00,118.71,118.82,118.7,118.8,15351.0,104.9123,105.0096,104.9035,104.9919,15351.0
2020-06-09 14:25:00,118.82,118.82,118.73,118.78,19956.0,105.0096,105.0096,104.93,104.9742,19956.0
2020-06-09 14:30:00,118.78,118.86,118.77,118.84,19850.0,104.9742,105.0449,104.9654,105.0272,19850.0
2020-06-09 14:35:00,118.83,118.85,118.73,118.75,24946.0,105.0184,105.0361,104.93,104.9477,24946.0
2020-06-09 14:40:00,118.77,118.86,118.74,118.79,16106.0,104.9654,105.0449,104.9389,104.983,16106.0
2020-06-09 14:45:00,118.79,118.83,118.69,118.83,24597.0,104.983,105.0184,104.8947,105.0184,24597.0
2020-06-09 14:50:00,118.83,118.85,118.74,118.83,23197.0,105.0184,105.0361,104.9389,105.0184,23197.0
2020-06-09 14:55:00,118.84,118.92,118.8,118.9,18443.0,105.0272,105.0979,104.9919,105.0803,18443.0
2020-06-09 15:00:00,118.9,118.94,118.77,118.87,49502.0,105.0803,105.1156,104.9654,105.0537,49502.0
2020-06-09 15:05:00,118.87,118.9,118.74,118.83,47487.0,105.0537,105.0803,104.9389,105.0184,47487.0
2020-06-09 15:10:00,118.83,118.98,118.82,118.91,47574.0,105.0184,105.151,105.0096,105.0891,47574.0
2020-06-09 15:15:00,118.94,119.1,118.93,119.02,25771.0,105.1156,105.257,105.1068,105.1863,25771.0
2020-06-09 15:20:00,119.05,119.14,118.97,118.99,23855.0,105.2128,105.2924,105.1421,105.1598,23855.0
2020-06-09 15:25:00,118.99,119.0,118.91,118.94,27012.0,105.1598,105.1686,105.0891,105.1156,27012.0
2020-06-09 15:30:00,118.95,118.98,118.78,118.83,44012.0,105.1244,105.151,104.9742,105.0184,44012.0
2020-06-09 15:35:00,118.82,118.88,118.66,118.74,55312.0,105.0096,105.0626,104.8682,104.9389,55312.0
2020-06-09 15:40:00,118.73,118.84,118.6,118.64,57217.0,104.93,105.0272,104.8151,104.8505,57217.0
2020-06-09 15:45:00,118.63,118.63,118.38,118.6,77222.0,104.8416,104.8416,104.6207,104.8151,77222.0
2020-06-09 15:50:00,118.57,118.57,118.15,118.15,150028.0,104.7886,104.7886,104.4174,104.4174,150028.0
2020-06-09 15:55:00,118.17,118.56,118.17,118.39,529234.0,104.4351,104.7798,104.4351,104.6295,529234.0
2020-06-10 09:30:00,119.0,119.48,118.86,119.24,177601.0,105.1686,105.5928,105.0449,105.3807,177601.0
2020-06-10 09:35:00,119.25,119.54,119.12,119.38,62245.0,105.3896,105.6459,105.2747,105.5045,62245.0
2020-06-10 09:40:00,119.4,119.83,119.31,119.69,77366.0,105.5221,105.9022,105.4426,105.7784,77366.0
2020-06-10 09:45:00,119.69,119.89,119.51,119.59,52687.0,105.7784,105.9552,105.6194,105.6901,52687.0
2020-06-10 09:50:00,119.59,119.61,119.18,119.53,76406.0,105.6901,105.7077,105.3277,105.637,76406.0
2020-06-10 09:55:00,119.53,119.53,119.3,119.36,29892.0,105.637,105.637,105.4338,105.4868,29892.0
2020-06-10 10:00:00,119.37,119.49,119.11,119.12,35819.0,105.4956,105.6017,105.2658,105.2747,35819.0
2020-06-10 10:05:00,119.12,119.45,118.99,119.45,54838.0,105.2747,105.5663,105.1598,105.5663,54838.0
2020-06-10 10:10:00,119.4,119.42,119.03,119.06,54479.0,105.5221,105.5398,105.1951,105.2217,54479.0
2020-06-10 10:15:00,119.03,119.09,118.91,118.92,24050.0,105.1951,105.2482,105.0891,105.0979,24050.0
2020-06-10 10:20:00,118.92,119.03,118.67,118.86,59956.0,105.0979,105.1951,104.877,105.0449,59956.0
2020-06-10 10:25:00,118.84,118.91,118.61,118.73,28042.0,105.0272,105.0891,104.824,104.93,28042.0
2020-06-10 10:30:00,118.76,118.82,118.63,118.8,41817.0,104.9565,105.0096,104.8416,104.9919,41817.0
2020-06-10 10:35:00,118.82,118.84,118.65,118.76,22318.0,105.0096,105.0272,104.8593,104.9565,22318.0
2020-06-10 10:40:00,118.77,118.89,118.69,118.74,26947.0,104.9654,105.0714,104.8947,104.9389,26947.0
2020-06-10 10:45:00,118.76,118.77,118.49,118.49,25329.0,104.9565,104.9654,104.7179,104.7179,25329.0
2020-06-10 10:50:00,118.47,118.5,118.17,118.17,47055.0,104.7002,104.7267,104.4351,104.4351,47055.0
2020-06-10 10:55:00,118.18,118.77,118.11,118.75,72126.0,104.4439,104.9654,104.3821,104.9477,72126.0
2020-06-10 11:00:00,118.73,119.04,118.64,119.02,50691.0,104.93,105.204,104.8505,105.1863,50691.0
2020-06-10 11:05:00,119.04,119.23,119.03,119.21,61289.0,105.204,105.3719,105.1951,105.3542,61289.0
2020-06-10 11:10:00,119.21,119.34,119.03,119.14,68256.0,105.3542,105.4691,105.1951,105.2924,68256.0
2020-06-10 11:15:00,119.14,119.27,119.05,119.25,60912.0,105.2924,105.4073,105.2128,105.3896,60912.0
2020-06-10 11:20:00,119.3,119.3,119.16,119.17,21718.0,105.4338,105.4338,105.31,105.3189,21718.0
2020-06-10 11:25:00,119.18,119.24,119.06,119.2,51855.0,105.3277,105.3807,105.2217,105.3454,51855.0
2020-06-10 11:30:00,119.2,119.26,118.91,118.91,40766.0,105.3454,105.3984,105.0891,105.0891,40766.0
2020-06-10 11:35:00,118.9,119.14,118.83,119.13,33632.0,105.0803,105.2924,105.0184,105.2835,33632.0
2020-06-10 11:40:00,119.12,119.31,119.1,119.12,47194.0,105.2747,105.4426,105.257,105.2747,47194.0
2020-06-10 11:45:00,119.14,119.19,119.1,119.18,120648.0,105.2924,105.3366,105.257,105.3277,120648.0
2020-06-10 11:50:00,119.17,119.18,119.0,119.0,71846.0,105.3189,105.3277,105.1686,105.1686,71846.0
2020-06-10 11:55:00,119.0,119.07,118.93,119.0,68406.0,105.1686,105.2305,105.1068,105.1686,68406.0
2020-06-10 12:00:00,119.01,119.15,118.91,119.15,48902.0,105.1775,105.3012,105.0891,105.3012,48902.0
2020-06-10 12:05:00,119.15,119.16,119.01,119.15,31281.0,105.3012,105.31,105.1775,105.3012,31281.0
2020-06-10 12:10:00,119.13,119.24,119.06,119.12,24171.0,105.2835,105.3807,105.2217,105.2747,24171.0
2020-06-10 12:15:00,119.13,119.24,119.11,119.16,27543.0,105.2835,105.3807,105.2658,105.31,27543.0
2020-06-10 12:20:00,119.17,119.25,119.07,119.15,22435.0,105.3189,105.3896,105.2305,105.3012,22435.0
2020-06-10 12:25:00,119.15,119.16,119.04,119.13,19013.0,105.3012,105.31,105.204,105.2835,19013.0
2020-06-10 12:30:00,119.14,119.32,119.14,119.31,18143.0,105.2924,105.4514,105.2924,105.4426,18143.0
2020-06-10 12:35:00,119.29,119.33,119.15,119.24,21416.0,105.4249,105.4603,105.3012,105.3807,21416.0
2020-06-10 12:40:00,119.25,119.34,119.24,119.29,12684.0,105.3896,105.4691,105.3807,105.4249,12684.0
2020-06-10 12:45:00,119.35,119.38,119.3,119.38,24137.0,105.478,105.5045,105.4338,105.5045,24137.0
2020-06-10 12:50:00,119.37,119.43,119.35,119.37,20700.0,105.4956,105.5487,105.478,105.4956,20700.0
2020-06-10 12:55:00,119.37,119.42,119.3,119.36,20343.0,105.4956,105.5398,105.4338,105.4868,20343.0
2020-06-10 13:00:00,119.36,119.43,119.32,119.43,27153.0,105.4868,105.5487,105.4514,105.5487,27153.0
2020-06-10 13:05:00,119.44,119.48,119.38,119.47,31426.0,105.5575,105.5928,105.5045,105.584,31426.0
2020-06-10 13:10:00,119.46,119.51,119.4,119.48,48205.0,105.5752,105.6194,105.5221,105.5928,48205.0
2020-06-10 13:15:00,119.47,119.55,119.44,119.49,21340.0,105.584,105.6547,105.5575,105.6017,21340.0
2020-06-10 13:20:00,119.49,119.63,119.48,119.53,19237.0,105.6017,105.7254,105.5928,105.637,19237.0
2020-06-10 13:25:00,119.53,119.53,119.35,119.35,14660.0,105.637,105.637,105.478,105.478,14660.0
2020-06-10 13:30:00,119.38,119.45,119.35,119.4,24748.0,105.5045,105.5663,105.478,105.5221,24748.0
2020-06-10 13:35:00,119.4,119.41,119.32,119.41,98100.0,105.5221,105.531,105.4514,105.531,98100.0
2020-06-10 13:40:00,119.4,119.49,119.36,119.36,52136.0,105.5221,105.6017,105.4868,105.4868,52136.0
2020-06-10 13:45:00,119.38,119.41,119.23,119.31,37842.0,105.5045,105.531,105.3719,105.4426,37842.0
2020-06-10 13:50:00,119.3,119.41,119.24,119.3,34093.0,105.4338,105.531,105.3807,105.4338,34093.0
2020-06-10 13:55:00,119.31,119.4,119.2,119.26,35358.0,105.4426,105.5221,105.3454,105.3984,35358.0
2020-06-10 14:00:00,119.21,119.64,118.89,119.55,52332.0,105.3542,105.7342,105.0714,105.6547,52332.0
2020-06-10 14:05:00,119.54,119.66,119.47,119.55,50963.0,105.6459,105.7519,105.584,105.6547,50963.0
2020-06-10 14:10:00,119.56,119.71,119.56,119.62,23037.0,105.6635,105.7961,105.6635,105.7166,23037.0
2020-06-10 14:15:00,119.63,119.68,119.54,119.65,27417.0,105.7254,105.7696,105.6459,105.7431,27417.0
2020-06-10 14:20:00,119.68,119.71,119.53,119.53,35765.0,105.7696,105.7961,105.637,105.637,35765.0
2020-06-10 14:25:00,119.58,119.59,119.42,119.46,18690.0,105.6812,105.6901,105.5398,105.5752,18690.0
2020-06-10 14:30:00,119.49,119.51,119.31,119.31,26350.0,105.6017,105.6194,105.4426,105.4426,26350.0
2020-06-10 14:35:00,119.35,119.57,119.34,119.42,38105.0,105.478,105.6724,105.4691,105.5398,38105.0
2020-06-10 14:40:00,119.44,119.44,119.05,119.34,53300.0,105.5575,105.5575,105.2128,105.4691,53300.0
2020-06-10 14:45:00,119.35,119.44,119.14,119.16,39292.0,105.478,105.5575,105.2924,105.31,39292.0
2020-06-10 14:50:00,119.21,119.22,118.73,118.86,33533.0,105.3542,105.3631,104.93,105.0449,33533.0
2020-06-10 14:55:00,118.85,119.03,118.72,118.97,18175.0,105.0361,105.1951,104.9212,105.1421,18175.0
2020-06-10 15:00:00,118.97,118.97,118.63,118.69,53047.0,105.1421,105.1421,104.8416,104.8947,53047.0
2020-06-10 15:05:00,118.68,119.09,118.68,119.04,36994.0,104.8858,105.2482,104.8858,105.204,36994.0
2020-06-10 15:10:00,119.04,119.22,118.93,119.14,78195.0,105.204,105.3631,105.1068,105.2924,78195.0
2020-06-10 15:15:00,119.12,119.36,119.1,119.32,28365.0,105.2747,105.4868,105.257,105.4514,28365.0
2020-06-10 15:20:00,119.33,119.4,119.15,119.4,58036.0,105.4603,105.5221,105.3012,105.5221,58036.0
2020-06-10 15:25:00,119.4,119.64,119.21,119.63,68880.0,105.5221,105.7342,105.3542,105.7254,68880.0
2020-06-10 15:30:00,119.62,119.64,119.4,119.42,56795.0,105.7166,105.7342,105.5221,105.5398,56795.0
2020-06-10 15:35:00,119.42,119.57,119.24,119.52,55661.0,105.5398,105.6724,105.3807,105.6282,55661.0
2020-06-10 15:40:00,119.53,119.61,119.43,119.58,52124.0,105.637,105.7077,105.5487,105.6812,52124.0
2020-06-10 15:45:00,119.57,119.59,119.28,119.44,71306.0,105.6724,105.6901,105.4161,105.5575,71306.0
2020-06-10 15:50:00,119.42,119.54,119.28,119.47,88533.0,105.5398,105.6459,105.4161,105.584,88533.0
2020-06-10 15:55:00,119.46,119.46,119.05,119.17,389181.0,105.5752,105.5752,105.2128,105.3189,389181.0
2020-06-11 09:30:00,119.1,119.57,118.38,119.33,242660.0,105.257,105.6724,104.6207,105.4603,242660.0
2020-06-11 09:35:00,119.36,119.5,118.95,119.31,107956.0,105.4868,105.6105,105.1244,105.4426,107956.0
2020-06-11 09:40:00,119.29,119.46,118.81,119.21,134097.0,105.4249,105.5752,105.0007,105.3542,134097.0
2020-06-11 09:45:00,119.18,119.33,118.78,118.96,66740.0,105.3277,105.4603,104.9742,105.1333,66740.0
2020-06-11 09:50:00,118.96,119.15,118.86,119.0,70341.0,105.1333,105.3012,105.0449,105.1686,70341.0
2020-06-11 09:55:00,119.01,119.34,118.97,119.04,62472.0,105.1775,105.4691,105.1421,105.204,62472.0
2020-06-11 10:00:00,119.08,119.15,118.75,119.12,48806.0,105.2393,105.3012,104.9477,105.2747,48806.0
2020-06-11 10:05:00,119.17,119.39,119.1,119.21,64610.0,105.3189,105.5133,105.257,105.3542,64610.0
2020-06-11 10:10:00,119.22,119.26,118.99,119.1,74425.0,105.3631,105.3984,105.1598,105.257,74425.0
2020-06-11 10:15:00,119.08,119.09,118.52,118.55,78052.0,105.2393,105.2482,104.7444,104.7709,78052.0
2020-06-11 10:20:00,118.56,118.62,118.24,118.31,54784.0,104.7798,104.8328,104.497,104.5588,54784.0
2020-06-11 10:25:00,118.3,118.37,118.12,118.19,66234.0,104.55,104.6119,104.3909,104.4528,66234.0
2020-06-11 10:30:00,118.19,118.61,118.03,118.48,84350.0,104.4528,104.824,104.3114,104.7091,84350.0
2020-06-11 10:35:00,118.44,118.53,118.18,118.24,47654.0,104.6737,104.7533,104.4439,104.497,47654.0
2020-06-11 10:40:00,118.23,118.39,118.08,118.33,57605.0,104.4881,104.6295,104.3556,104.5765,57605.0
2020-06-11 10:45:00,118.33,118.56,118.3,118.47,176650.0,104.5765,104.7798,104.55,104.7002,176650.0
2020-06-11 10:50:00,118.48,118.64,118.36,118.55,135268.0,104.7091,104.8505,104.603,104.7709,135268.0
2020-06-11 10:55:00,118.56,118.73,118.44,118.71,89551.0,104.7798,104.93,104.6737,104.9123,89551.0
2020-06-11 11:00:00,118.7,118.72,118.52,118.69,37500.0,104.9035,104.9212,104.7444,104.8947,37500.0
2020-06-11 11:05:00,118.68,118.81,118.45,118.45,83842.0,104.8858,105.0007,104.6826,104.6826,83842.0
2020-06-11 11:10:00,118.49,118.8,118.49,118.65,43902.0,104.7179,104.9919,104.7179,104.8593,43902.0
2020-06-11 11:15:00,118.69,119.13,118.69,119.09,41763.0,104.8947,105.2835,104.8947,105.2482,41763.0
2020-06-11 11:20:00,119.09,119.12,118.88,118.97,33908.0,105.2482,105.2747,105.0626,105.1421,33908.0
2020-06-11 11:25:00,118.97,119.04,118.83,119.01,56118.0,105.1421,105.204,105.0184,105.1775,56118.0
2020-06-11 11:30:00,119.02,119.11,118.88,118.98,77161.0,105.1863,105.2658,105.0626,105.151,77161.0
2020-06-11 11:35:00,118.98,119.02,118.79,118.82,109084.0,105.151,105.1863,104.983,105.0096,109084.0
2020-06-11 11:40:00,118.83,118.94,118.76,118.81,64359.0,105.0184,105.1156,104.9565,105.0007,64359.0
2020-06-11 11:45:00,118.81,118.9,118.57,118.64,194403.0,105.0007,105.0803,104.7886,104.8505,194403.0
2020-06-11 11:50:00,118.61,118.68,118.41,118.49,30297.0,104.824,104.8858,104.6472,104.7179,30297.0
2020-06-11 11:55:00,118.47,118.66,118.4,118.63,45797.0,104.7002,104.8682,104.6384,104.8416,45797.0
2020-06-11 12:00:00,118.61,118.66,118.4,118.4,72486.0,104.824,104.8682,104.6384,104.6384,72486.0
2020-06-11 12:05:00,118.38,118.49,118.22,118.23,78260.0,104.6207,104.7179,104.4793,104.4881,78260.0
2020-06-11 12:10:00,118.26,118.34,118.15,118.23,47286.0,104.5146,104.5853,104.4174,104.4881,47286.0
2020-06-11 12:15:00,118.25,118.25,118.02,118.09,40580.0,104.5058,104.5058,104.3025,104.3644,40580.0
2020-06-11 12:20:00,118.09,118.24,117.96,118.02,130215.0,104.3644,104.497,104.2495,104.3025,130215.0
2020-06-11 12:25:00,117.98,118.12,117.72,117.72,69040.0,104.2672,104.3909,104.0374,104.0374,69040.0
2020-06-11 12:30:00,117.72,117.99,117.69,117.84,35364.0,104.0374,104.276,104.0109,104.1435,35364.0
2020-06-11 12:35:00,117.84,117.88,117.59,117.59,28293.0,104.1435,104.1788,103.9225,103.9225,28293.0
2020-06-11 12:40:00,117.6,117.66,117.46,117.66,35429.0,103.9314,103.9844,103.8076,103.9844,35429.0
2020-06-11 12:45:00,117.65,117.85,117.6,117.67,93880.0,103.9755,104.1523,103.9314,103.9932,93880.0
2020-06-11 12:50:00,117.68,117.78,117.5,117.5,64449.0,104.0021,104.0904,103.843,103.843,64449.0
2020-06-11 12:55:00,117.52,117.72,117.43,117.67,57992.0,103.8607,104.0374,103.7811,103.9932,57992.0
2020-06-11 13:00:00,117.67,117.87,117.6,117.7,44438.0,103.9932,104.17,103.9314,104.0197,44438.0
2020-06-11 13:05:00,117.7,117.94,117.55,117.88,40824.0,104.0197,104.2318,103.8872,104.1788,40824.0
2020-06-11 13:10:00,117.87,117.98,117.67,117.95,40554.0,104.17,104.2672,103.9932,104.2407,40554.0
2020-06-11 13:15:00,117.95,118.03,117.87,117.94,36220.0,104.2407,104.3114,104.17,104.2318,36220.0
2020-06-11 13:20:00,117.95,118.02,117.86,117.97,65502.0,104.2407,104.3025,104.1611,104.2584,65502.0
2020-06-11 13:25:00,117.98,118.1,117.85,117.9,93915.0,104.2672,104.3732,104.1523,104.1965,93915.0
2020-06-11 13:30:00,117.88,118.05,117.85,118.03,49353.0,104.1788,104.3291,104.1523,104.3114,49353.0
2020-06-11 13:35:00,118.01,118.02,117.84,117.85,68080.0,104.2937,104.3025,104.1435,104.1523,68080.0
2020-06-11 13:40:00,117.87,117.91,117.34,117.39,35478.0,104.17,104.2053,103.7016,103.7458,35478.0
2020-06-11 13:45:00,117.36,117.5,117.27,117.39,27349.0,103.7193,103.843,103.6397,103.7458,27349.0
2020-06-11 13:50:00,117.38,117.51,117.3,117.43,29047.0,103.7369,103.8518,103.6662,103.7811,29047.0
2020-06-11 13:55:00,117.4,117.69,117.33,117.63,48479.0,103.7546,104.0109,103.6927,103.9579,48479.0
2020-06-11 14:00:00,117.62,117.62,117.42,117.51,74451.0,103.949,103.949,103.7723,103.8518,74451.0
2020-06-11 14:05:00,117.52,117.71,117.45,117.45,47495.0,103.8607,104.0286,103.7988,103.7988,47495.0
2020-06-11 14:10:00,117.45,117.59,117.15,117.19,46742.0,103.7988,103.9225,103.5337,103.569,46742.0
2020-06-11 14:15:00,117.2,117.3,117.07,117.08,25782.0,103.5778,103.6662,103.463,103.4718,25782.0
2020-06-11 14:20:00,117.09,117.24,117.02,117.2,39429.0,103.4806,103.6132,103.4188,103.5778,39429.0
2020-06-11 14:25:00,117.19,117.3,117.07,117.17,32747.0,103.569,103.6662,103.463,103.5513,32747.0
2020-06-11 14:30:00,117.19,117.24,116.89,117.07,60337.0,103.569,103.6132,103.3039,103.463,60337.0
2020-06-11 14:35:00,117.07,117.12,117.0,117.08,78190.0,103.463,103.5071,103.4011,103.4718,78190.0
2020-06-11 14:40:00,117.07,117.14,116.9,117.03,48081.0,103.463,103.5248,103.3127,103.4276,48081.0
2020-06-11 14:45:00,117.02,117.25,116.93,116.95,52413.0,103.4188,103.622,103.3392,103.3569,52413.0
2020-06-11 14:50:00,116.95,117.05,116.66,116.68,31795.0,103.3569,103.4453,103.1006,103.1183,31795.0
2020-06-11 14:55:00,116.68,116.82,116.47,116.75,51411.0,103.1183,103.242,102.9327,103.1802,51411.0
2020-06-11 15:00:00,116.75,116.85,116.62,116.74,40552.0,103.1802,103.2685,103.0653,103.1713,40552.0
2020-06-11 15:05:00,116.75,116.9,116.55,116.74,119974.0,103.1802,103.3127,103.0034,103.1713,119974.0
2020-06-11 15:10:00,116.74,116.9,116.57,116.59,62281.0,103.1713,103.3127,103.0211,103.0387,62281.0
2020-06-11 15:15:00,116.61,116.83,116.44,116.65,60841.0,103.0564,103.2509,102.9062,103.0918,60841.0
2020-06-11 15:20:00,116.66,116.73,116.27,116.27,48097.0,103.1006,103.1625,102.7559,102.7559,48097.0
2020-06-11 15:25:00,116.32,116.43,116.13,116.2,66210.0,102.8001,102.8973,102.6322,102.6941,66210.0
2020-06-11 15:30:00,116.19,116.31,116.02,116.2,85937.0,102.6852,102.7913,102.535,102.6941,85937.0
2020-06-11 15:35:00,116.18,116.31,116.02,116.09,96024.0,102.6764,102.7913,102.535,102.5969,96024.0
2020-06-11 15:40:00,116.08,116.94,116.06,116.62,160771.0,102.588,103.3481,102.5704,103.0653,160771.0
2020-06-11 15:45:00,116.61,116.64,116.07,116.24,147420.0,103.0564,103.0829,102.5792,102.7294,147420.0
2020-06-11 15:50:00,116.23,116.4,116.0,116.38,155142.0,102.7206,102.8708,102.5173,102.8532,155142.0
2020-06-11 15:55:00,116.39,116.49,116.11,116.29,567055.0,102.862,102.9504,102.6145,102.7736,567055.0
2020-06-12 09:30:00,116.59,116.97,116.19,116.26,207425.0,103.0387,103.3746,102.6852,102.7471,207425.0
2020-06-12 09:35:00,116.29,116.52,115.91,116.52,83023.0,102.7736,102.9769,102.4378,102.9769,83023.0
2020-06-12 09:40:00,116.55,116.92,116.36,116.92,73660.0,103.0034,103.3304,102.8355,103.3304,73660.0
2020-06-12 09:45:00,116.92,116.95,116.56,116.66,93630.0,103.3304,103.3569,103.0122,103.1006,93630.0
2020-06-12 09:50:00,116.67,116.92,116.62,116.83,53162.0,103.1094,103.3304,103.0653,103.2509,53162.0
2020-06-12 09:55:00,116.82,116.92,116.61,116.65,52454.0,103.242,103.3304,103.0564,103.0918,52454.0
2020-06-12 10:00:00,116.65,116.96,116.63,116.93,43867.0,103.0918,103.3657,103.0741,103.3392,43867.0
2020-06-12 10:05:00,116.93,117.07,116.78,117.06,33998.0,103.3392,103.463,103.2067,103.4541,33998.0
2020-06-12 10:10:00,117.07,117.1,116.67,116.72,63605.0,103.463,103.4895,103.1094,103.1536,63605.0
2020-06-12 10:15:00,116.72,117.04,116.7,116.95,39982.0,103.1536,103.4364,103.136,103.3569,39982.0
2020-06-12 10:20:00,116.97,117.17,116.96,117.15,33137.0,103.3746,103.5513,103.3657,103.5337,33137.0
2020-06-12 10:25:00,117.15,117.3,116.97,116.97,60741.0,103.5337,103.6662,103.3746,103.3746,60741.0
2020-06-12 10:30:00,116.98,117.09,116.74,117.03,51881.0,103.3834,103.4806,103.1713,103.4276,51881.0
2020-06-12 10:35:00,117.03,117.17,116.88,116.93,78399.0,103.4276,103.5513,103.295,103.3392,78399.0
2020-06-12 10:40:00,116.94,117.26,116.92,117.16,105174.0,103.3481,103.6309,103.3304,103.5425,105174.0
2020-06-12 10:45:00,117.14,117.25,117.05,117.13,87917.0,103.5248,103.622,103.4453,103.516,87917.0
2020-06-12 10:50:00,117.13,117.2,116.79,116.9,88591.0,103.516,103.5778,103.2155,103.3127,88591.0
2020-06-12 10:55:00,116.91,116.97,116.76,116.85,123495.0,103.3216,103.3746,103.189,103.2685,123495.0
2020-06-12 11:00:00,116.87,116.99,116.61,116.64,177859.0,103.2862,103.3923,103.0564,103.0829,177859.0
2020-06-12 11:05:00,116.65,116.85,116.56,116.79,137582.0,103.0918,103.2685,103.0122,103.2155,137582.0
2020-06-12 11:10:00,116.8,116.8,116.59,116.62,145878.0,103.2243,103.2243,103.0387,103.0653,145878.0
2020-06-12 11:15:00,116.63,116.78,116.42,116.5,160751.0,103.0741,103.2067,102.8885,102.9592,160751.0
2020-06-12 11:20:00,116.5,116.82,116.4,116.54,85635.0,102.9592,103.242,102.8708,102.9946,85635.0
2020-06-12 11:25:00,116.57,116.96,116.5,116.76,61690.0,103.0211,103.3657,102.9592,103.189,61690.0
2020-06-12 11:30:00,116.77,117.39,116.7,117.36,63935.0,103.1978,103.7458,103.136,103.7193,63935.0
2020-06-12 11:35:00,117.37,117.8,117.37,117.73,81093.0,103.7281,104.1081,103.7281,104.0462,81093.0
2020-06-12 11:40:00,117.73,117.76,117.55,117.59,70724.0,104.0462,104.0728,103.8872,103.9225,70724.0
2020-06-12 11:45:00,117.62,117.79,117.32,117.4,48542.0,103.949,104.0993,103.6839,103.7546,48542.0
2020-06-12 11:50:00,117.35,117.44,117.09,117.26,32279.0,103.7104,103.79,103.4806,103.6309,32279.0
2020-06-12 11:55:00,117.28,117.45,117.22,117.41,30377.0,103.6485,103.7988,103.5955,103.7634,30377.0
2020-06-12 12:00:00,117.39,117.56,117.3,117.52,31449.0,103.7458,103.896,103.6662,103.8607,31449.0
2020-06-12 12:05:00,117.52,117.64,117.39,117.55,30743.0,103.8607,103.9667,103.7458,103.8872,30743.0
2020-06-12 12:10:00,117.53,117.78,117.43,117.74,56535.0,103.8695,104.0904,103.7811,104.0551,56535.0
2020-06-12 12:15:00,117.74,118.05,117.63,117.92,40399.0,104.0551,104.3291,103.9579,104.2142,40399.0
2020-06-12 12:20:00,117.9,117.99,117.64,117.66,78892.0,104.1965,104.276,103.9667,103.9844,78892.0
2020-06-12 12:25:00,117.64,117.81,117.54,117.59,70158.0,103.9667,104.1169,103.8783,103.9225,70158.0
2020-06-12 12:30:00,117.58,117.73,117.46,117.46,78095.0,103.9137,104.0462,103.8076,103.8076,78095.0
2020-06-12 12:35:00,117.45,117.51,117.13,117.19,27883.0,103.7988,103.8518,103.516,103.569,27883.0
2020-06-12 12:40:00,117.2,117.36,116.98,117.0,33539.0,103.5778,103.7193,103.3834,103.4011,33539.0
2020-06-12 12:45:00,116.97,117.0,116.68,116.68,43445.0,103.3746,103.4011,103.1183,103.1183,43445.0
2020-06-12 12:50:00,116.73,116.94,116.71,116.92,35123.0,103.1625,103.3481,103.1448,103.3304,35123.0
2020-06-12 12:55:00,116.89,117.01,116.69,116.69,49638.0,103.3039,103.4099,103.1271,103.1271,49638.0
2020-06-12 13:00:00,116.71,116.75,116.31,116.31,58394.0,103.1448,103.1802,102.7913,102.7913,58394.0
2020-06-12 13:05:00,116.33,116.46,116.3,116.37,91568.0,102.809,102.9239,102.7825,102.8443,91568.0
2020-06-12 13:10:00,116.39,116.45,116.15,116.18,78132.0,102.862,102.915,102.6499,102.6764,78132.0
2020-06-12 13:15:00,116.17,116.2,115.89,116.02,33542.0,102.6676,102.6941,102.4201,102.535,33542.0
2020-06-12 13:20:00,116.04,116.25,115.8,115.91,47548.0,102.5527,102.7383,102.3406,102.4378,47548.0
2020-06-12 13:25:00,115.89,116.1,115.77,115.81,50387.0,102.4201,102.6057,102.3141,102.3494,50387.0
2020-06-12 13:30:00,115.81,115.97,115.59,115.59,67863.0,102.3494,102.4908,102.155,102.155,67863.0
2020-06-12 13:35:00,115.59,115.72,115.34,115.49,42094.0,102.155,102.2699,101.934,102.0666,42094.0
2020-06-12 13:40:00,115.46,115.89,115.39,115.65,44255.0,102.0401,102.4201,101.9782,102.208,44255.0
2020-06-12 13:45:00,115.66,115.73,115.34,115.39,48548.0,102.2168,102.2787,101.934,101.9782,48548.0
2020-06-12 13:50:00,115.42,115.68,115.31,115.63,37980.0,102.0047,102.2345,101.9075,102.1903,37980.0
2020-06-12 13:55:00,115.61,115.8,115.3,115.35,39030.0,102.1727,102.3406,101.8987,101.9429,39030.0
2020-06-12 14:00:00,115.35,115.89,115.26,115.76,93772.0,101.9429,102.4201,101.8633,102.3052,93772.0
2020-06-12 14:05:00,115.7,115.74,115.35,115.43,37422.0,102.2522,102.2875,101.9429,102.0136,37422.0
2020-06-12 14:10:00,115.48,115.9,115.48,115.63,31819.0,102.0578,102.4289,102.0578,102.1903,31819.0
2020-06-12 14:15:00,115.66,115.72,115.45,115.52,26200.0,102.2168,102.2699,102.0313,102.0931,26200.0
2020-06-12 14:20:00,115.49,115.57,115.37,115.4,26421.0,102.0666,102.1373,101.9605,101.9871,26421.0
2020-06-12 14:25:00,115.42,115.57,115.37,115.52,24619.0,102.0047,102.1373,101.9605,102.0931,24619.0
2020-06-12 14:30:00,115.5,116.09,115.44,115.88,44165.0,102.0754,102.5969,102.0224,102.4113,44165.0
2020-06-12 14:35:00,115.89,116.03,115.77,115.89,34873.0,102.4201,102.5438,102.3141,102.4201,34873.0
2020-06-12 14:40:00,115.89,116.0,115.77,115.84,62682.0,102.4201,102.5173,102.3141,102.3759,62682.0
2020-06-12 14:45:00,115.84,116.13,115.83,115.97,36574.0,102.3759,102.6322,102.3671,102.4908,36574.0
2020-06-12 14:50:00,115.99,116.18,115.88,116.18,31034.0,102.5085,102.6764,102.4113,102.6764,31034.0
2020-06-12 14:55:00,116.16,116.18,115.9,116.11,64735.0,102.6587,102.6764,102.4289,102.6145,64735.0
2020-06-12 15:00:00,116.15,116.4,116.14,116.21,39940.0,102.6499,102.8708,102.6411,102.7029,39940.0
2020-06-12 15:05:00,116.2,116.53,116.11,116.32,39206.0,102.6941,102.9857,102.6145,102.8001,39206.0
2020-06-12 15:10:00,116.3,116.6,116.29,116.6,36422.0,102.7825,103.0476,102.7736,103.0476,36422.0
2020-06-12 15:15:00,116.57,116.57,115.95,116.15,47344.0,103.0211,103.0211,102.4731,102.6499,47344.0
2020-06-12 15:20:00,116.16,116.28,115.76,115.8,43660.0,102.6587,102.7648,102.3052,102.3406,43660.0
2020-06-12 15:25:00,115.82,115.96,115.49,115.63,54371.0,102.3582,102.482,102.0666,102.1903,54371.0
2020-06-12 15:30:00,115.68,115.73,115.27,115.47,52324.0,102.2345,102.2787,101.8722,102.0489,52324.0
2020-06-12 15:35:00,115.46,115.71,115.31,115.43,74962.0,102.0401,102.261,101.9075,102.0136,74962.0
2020-06-12 15:40:00,115.44,115.61,115.33,115.53,72413.0,102.0224,102.1727,101.9252,102.102,72413.0
2020-06-12 15:45:00,115.53,115.97,115.43,115.97,89512.0,102.102,102.4908,102.0136,102.4908,89512.0
2020-06-12 15:50:00,115.99,116.13,115.72,115.88,143643.0,102.5085,102.6322,102.2699,102.4113,143643.0
2020-06-12 15:55:00,115.88,116.04,115.6,115.62,376211.0,102.4113,102.5527,102.1638,102.1815,376211.0
2020-06-15 09:30:00,114.55,114.92,114.01,114.26,304244.0,101.2359,101.5629,100.7586,100.9796,304244.0
2020-06-15 09:35:00,114.25,114.42,113.76,114.31,156040.0,100.9707,101.121,100.5377,101.0238,156040.0
2020-06-15 09:40:00,114.32,114.61,114.11,114.33,114250.0,101.0326,101.2889,100.847,101.0414,114250.0
2020-06-15 09:45:00,114.36,114.4,114.13,114.16,56432.0,101.0679,101.1033,100.8647,100.8912,56432.0
2020-06-15 09:50:00,114.2,114.92,114.08,114.83,103448.0,100.9265,101.5629,100.8205,101.4833,103448.0
2020-06-15 09:55:00,114.82,115.22,114.8,115.2,90516.0,101.4745,101.828,101.4568,101.8103,90516.0
2020-06-15 10:00:00,115.21,115.35,114.97,115.34,76594.0,101.8191,101.9429,101.607,101.934,76594.0
2020-06-15 10:05:00,115.37,115.53,115.23,115.32,58043.0,101.9605,102.102,101.8368,101.9164,58043.0
2020-06-15 10:10:00,115.32,115.42,115.02,115.08,52108.0,101.9164,102.0047,101.6512,101.7043,52108.0
2020-06-15 10:15:00,115.07,115.16,115.0,115.14,42998.0,101.6954,101.775,101.6336,101.7573,42998.0
2020-06-15 10:20:00,115.11,115.13,114.8,114.89,68448.0,101.7308,101.7484,101.4568,101.5363,68448.0
2020-06-15 10:25:00,114.9,115.02,114.76,114.82,66659.0,101.5452,101.6512,101.4214,101.4745,66659.0
2020-06-15 10:30:00,114.82,114.85,114.65,114.84,136452.0,101.4745,101.501,101.3242,101.4922,136452.0
2020-06-15 10:35:00,114.83,115.07,114.79,114.92,62877.0,101.4833,101.6954,101.448,101.5629,62877.0
2020-06-15 10:40:00,114.89,115.11,114.65,115.1,59409.0,101.5363,101.7308,101.3242,101.7219,59409.0
2020-06-15 10:45:00,115.09,115.45,115.06,115.22,46492.0,101.7131,102.0313,101.6866,101.828,46492.0
2020-06-15 10:50:00,115.21,115.66,115.17,115.55,43020.0,101.8191,102.2168,101.7838,102.1196,43020.0
2020-06-15 10:55:00,115.55,115.6,115.27,115.32,50612.0,102.1196,102.1638,101.8722,101.9164,50612.0
2020-06-15 11:00:00,115.3,115.45,115.15,115.43,37122.0,101.8987,102.0313,101.7661,102.0136,37122.0
2020-06-15 11:05:00,115.41,115.5,115.32,115.4,46799.0,101.9959,102.0754,101.9164,101.9871,46799.0
2020-06-15 11:10:00,115.41,115.69,115.34,115.66,55681.0,101.9959,102.2434,101.934,102.2168,55681.0
2020-06-15 11:15:00,115.66,115.76,115.48,115.71,97228.0,102.2168,102.3052,102.0578,102.261,97228.0
2020-06-15 11:20:00,115.72,115.91,115.65,115.9,96390.0,102.2699,102.4378,102.208,102.4289,96390.0
2020-06-15 11:25:00,115.9,115.93,115.59,115.67,99952.0,102.4289,102.4555,102.155,102.2257,99952.0
2020-06-15 11:30:00,115.67,115.75,115.54,115.71,98561.0,102.2257,102.2964,102.1108,102.261,98561.0
2020-06-15 11:35:00,115.71,115.94,115.6,115.89,70647.0,102.261,102.4643,102.1638,102.4201,70647.0
2020-06-15 11:40:00,115.89,115.93,115.67,115.68,116242.0,102.4201,102.4555,102.2257,102.2345,116242.0
2020-06-15 11:45:00,115.69,115.73,115.58,115.69,87254.0,102.2434,102.2787,102.1461,102.2434,87254.0
2020-06-15 11:50:00,115.7,115.91,115.66,115.71,76986.0,102.2522,102.4378,102.2168,102.261,76986.0
2020-06-15 11:55:00,115.72,115.95,115.71,115.88,41515.0,102.2699,102.4731,102.261,102.4113,41515.0
2020-06-15 12:00:00,115.88,116.19,115.8,116.16,45997.0,102.4113,102.6852,102.3406,102.6587,45997.0
2020-06-15 12:05:00,116.17,116.32,116.15,116.31,75394.0,102.6676,102.8001,102.6499,102.7913,75394.0
2020-06-15 12:10:00,116.31,116.42,116.23,116.37,113347.0,102.7913,102.8885,102.7206,102.8443,113347.0
2020-06-15 12:15:00,116.37,116.48,116.2,116.23,100792.0,102.8443,102.9415,102.6941,102.7206,100792.0
2020-06-15 12:20:00,116.23,116.27,116.15,116.27,42435.0,102.7206,102.7559,102.6499,102.7559,42435.0
2020-06-15 12:25:00,116.27,116.3,116.22,116.26,60198.0,102.7559,102.7825,102.7118,102.7471,60198.0
2020-06-15 12:30:00,116.22,116.32,116.15,116.21,117694.0,102.7118,102.8001,102.6499,102.7029,117694.0
2020-06-15 12:35:00,116.22,116.39,116.2,116.32,95473.0,102.7118,102.862,102.6941,102.8001,95473.0
2020-06-15 12:40:00,116.33,116.34,116.04,116.05,52924.0,102.809,102.8178,102.5527,102.5615,52924.0
2020-06-15 12:45:00,116.06,116.15,116.0,116.02,37811.0,102.5704,102.6499,102.5173,102.535,37811.0
2020-06-15 12:50:00,116.0,116.05,115.86,115.92,54530.0,102.5173,102.5615,102.3936,102.4466,54530.0
2020-06-15 12:55:00,115.9,116.02,115.81,116.02,48210.0,102.4289,102.535,102.3494,102.535,48210.0
2020-06-15 13:00:00,116.0,116.0,115.82,115.96,43847.0,102.5173,102.5173,102.3582,102.482,43847.0
2020-06-15 13:05:00,115.95,116.08,115.92,116.07,23459.0,102.4731,102.588,102.4466,102.5792,23459.0
2020-06-15 13:10:00,116.05,116.08,116.0,116.02,55019.0,102.5615,102.588,102.5173,102.535,55019.0
2020-06-15 13:15:00,116.01,116.16,115.96,116.07,78799.0,102.5262,102.6587,102.482,102.5792,78799.0
2020-06-15 13:20:00,116.09,116.13,115.94,115.94,65792.0,102.5969,102.6322,102.4643,102.4643,65792.0
2020-06-15 13:25:00,115.95,116.09,115.91,116.08,77214.0,102.4731,102.5969,102.4378,102.588,77214.0
2020-06-15 13:30:00,116.09,116.15,116.04,116.08,89740.0,102.5969,102.6499,102.5527,102.588,89740.0
2020-06-15 13:35:00,116.07,116.24,116.05,116.17,30338.0,102.5792,102.7294,102.5615,102.6676,30338.0
2020-06-15 13:40:00,116.17,116.2,116.02,116.06,26414.0,102.6676,102.6941,102.535,102.5704,26414.0
2020-06-15 13:45:00,116.06,116.23,116.05,116.21,22955.0,102.5704,102.7206,102.5615,102.7029,22955.0
2020-06-15 13:50:00,116.22,116.24,116.1,116.1,54323.0,102.7118,102.7294,102.6057,102.6057,54323.0
2020-06-15 13:55:00,116.1,116.12,116.05,116.05,43530.0,102.6057,102.6234,102.5615,102.5615,43530.0
2020-06-15 14:00:00,116.07,116.82,116.06,116.74,92932.0,102.5792,103.242,102.5704,103.1713,92932.0
2020-06-15 14:05:00,116.71,116.87,116.65,116.73,42581.0,103.1448,103.2862,103.0918,103.1625,42581.0
2020-06-15 14:10:00,116.73,116.93,116.62,116.91,38277.0,103.1625,103.3392,103.0653,103.3216,38277.0
2020-06-15 14:15:00,116.93,117.13,116.93,117.07,39055.0,103.3392,103.516,103.3392,103.463,39055.0
2020-06-15 14:20:00,117.07,117.16,117.01,117.16,40171.0,103.463,103.5425,103.4099,103.5425,40171.0
2020-06-15 14:25:00,117.14,117.28,117.05,117.14,59109.0,103.5248,103.6485,103.4453,103.5248,59109.0
2020-06-15 14:30:00,117.15,117.22,116.78,116.78,133398.0,103.5337,103.5955,103.2067,103.2067,133398.0
2020-06-15 14:35:00,116.81,117.01,116.81,116.87,41606.0,103.2332,103.4099,103.2332,103.2862,41606.0
2020-06-15 14:40:00,116.88,117.04,116.65,116.7,46931.0,103.295,103.4364,103.0918,103.136,46931.0
2020-06-15 14:45:00,116.71,116.79,116.59,116.7,45716.0,103.1448,103.2155,103.0387,103.136,45716.0
2020-06-15 14:50:00,116.69,116.71,116.47,116.6,56406.0,103.1271,103.1448,102.9327,103.0476,56406.0
2020-06-15 14:55:00,116.6,116.71,116.53,116.55,51870.0,103.0476,103.1448,102.9857,103.0034,51870.0
2020-06-15 15:00:00,116.55,116.95,116.54,116.82,43079.0,103.0034,103.3569,102.9946,103.242,43079.0
2020-06-15 15:05:00,116.78,116.78,116.53,116.55,45792.0,103.2067,103.2067,102.9857,103.0034,45792.0
2020-06-15 15:10:00,116.55,116.64,116.49,116.53,41103.0,103.0034,103.0829,102.9504,102.9857,41103.0
2020-06-15 15:15:00,116.49,116.52,116.2,116.28,76875.0,102.9504,102.9769,102.6941,102.7648,76875.0
2020-06-15 15:20:00,116.29,116.36,116.11,116.32,54420.0,102.7736,102.8355,102.6145,102.8001,54420.0
2020-06-15 15:25:00,116.33,116.43,116.2,116.22,59220.0,102.809,102.8973,102.6941,102.7118,59220.0
2020-06-15 15:30:00,116.23,116.28,116.02,116.05,65589.0,102.7206,102.7648,102.535,102.5615,65589.0
2020-06-15 15:35:00,116.05,116.08,115.85,116.04,63103.0,102.5615,102.588,102.3848,102.5527,63103.0
2020-06-15 15:40:00,116.01,116.17,115.91,116.13,79886.0,102.5262,102.6676,102.4378,102.6322,79886.0
2020-06-15 15:45:00,116.12,116.26,116.06,116.15,76653.0,102.6234,102.7471,102.5704,102.6499,76653.0
2020-06-15 15:50:00,116.15,116.53,116.09,116.52,108045.0,102.6499,102.9857,102.5969,102.9769,108045.0
2020-06-15 15:55:00,116.52,116.8,116.37,116.7,333965.0,102.9769,103.2243,102.8443,103.136,333965.0
2020-06-16 09:30:00,118.53,118.86,118.09,118.8,243320.0,104.7533,105.0449,104.3644,104.9919,243320.0
2020-06-16 09:35:00,118.83,118.97,118.55,118.64,104730.0,105.0184,105.1421,104.7709,104.8505,104730.0
2020-06-16 09:40:00,118.65,118.84,118.47,118.68,88200.0,104.8593,105.0272,104.7002,104.8858,88200.0
2020-06-16 09:45:00,118.65,118.75,118.16,118.16,62342.0,104.8593,104.9477,104.4263,104.4263,62342.0
2020-06-16 09:50:00,118.14,118.66,118.14,118.41,81704.0,104.4086,104.8682,104.4086,104.6472,81704.0
2020-06-16 09:55:00,118.43,118.51,118.4,118.42,83007.0,104.6649,104.7356,104.6384,104.656,83007.0
2020-06-16 10:00:00,118.43,118.49,118.16,118.16,117888.0,104.6649,104.7179,104.4263,104.4263,117888.0
2020-06-16 10:05:00,118.15,118.35,118.05,118.16,63836.0,104.4174,104.5942,104.3291,104.4263,63836.0
2020-06-16 10:10:00,118.17,118.29,118.12,118.21,63802.0,104.4351,104.5412,104.3909,104.4705,63802.0
2020-06-16 10:15:00,118.25,118.44,118.21,118.39,61187.0,104.5058,104.6737,104.4705,104.6295,61187.0
2020-06-16 10:20:00,118.38,118.4,118.18,118.19,128204.0,104.6207,104.6384,104.4439,104.4528,128204.0
2020-06-16 10:25:00,118.21,118.59,118.17,118.56,51791.0,104.4705,104.8063,104.4351,104.7798,51791.0
2020-06-16 10:30:00,118.56,118.74,118.52,118.58,105368.0,104.7798,104.9389,104.7444,104.7975,105368.0
2020-06-16 10:35:00,118.57,118.79,118.28,118.58,146802.0,104.7886,104.983,104.5323,104.7975,146802.0
2020-06-16 10:40:00,118.58,118.76,118.43,118.75,85821.0,104.7975,104.9565,104.6649,104.9477,85821.0
2020-06-16 10:45:00,118.75,118.75,118.5,118.54,75912.0,104.9477,104.9477,104.7267,104.7621,75912.0
2020-06-16 10:50:00,118.55,118.55,117.78,117.96,118576.0,104.7709,104.7709,104.0904,104.2495,118576.0
2020-06-16 10:55:00,117.96,118.02,117.25,117.4,75173.0,104.2495,104.3025,103.622,103.7546,75173.0
2020-06-16 11:00:00,117.4,117.53,116.93,117.47,142101.0,103.7546,103.8695,103.3392,103.8165,142101.0
2020-06-16 11:05:00,117.52,117.72,117.43,117.71,53620.0,103.8607,104.0374,103.7811,104.0286,53620.0
2020-06-16 11:10:00,117.75,117.83,117.58,117.76,97147.0,104.0639,104.1346,103.9137,104.0728,97147.0
2020-06-16 11:15:00,117.77,118.1,117.69,117.91,65731.0,104.0816,104.3732,104.0109,104.2053,65731.0
2020-06-16 11:20:00,117.91,118.13,117.89,118.07,42783.0,104.2053,104.3998,104.1876,104.3467,42783.0
2020-06-16 11:25:00,118.09,118.19,117.94,118.04,43834.0,104.3644,104.4528,104.2318,104.3202,43834.0
2020-06-16 11:30:00,118.04,118.31,117.91,118.05,60917.0,104.3202,104.5588,104.2053,104.3291,60917.0
2020-06-16 11:35:00,118.04,118.24,117.86,117.97,75797.0,104.3202,104.497,104.1611,104.2584,75797.0
2020-06-16 11:40:00,117.97,118.17,117.9,118.0,47872.0,104.2584,104.4351,104.1965,104.2849,47872.0
2020-06-16 11:45:00,118.02,118.3,117.96,118.14,38770.0,104.3025,104.55,104.2495,104.4086,38770.0
2020-06-16 11:50:00,118.14,118.27,117.8,117.83,47877.0,104.4086,104.5235,104.1081,104.1346,47877.0
2020-06-16 11:55:00,117.84,117.87,117.52,117.59,40502.0,104.1435,104.17,103.8607,103.9225,40502.0
2020-06-16 12:00:00,117.6,117.7,117.31,117.43,36020.0,103.9314,104.0197,103.6751,103.7811,36020.0
2020-06-16 12:05:00,117.43,117.47,117.14,117.31,32228.0,103.7811,103.8165,103.5248,103.6751,32228.0
2020-06-16 12:10:00,117.36,117.45,117.22,117.44,33822.0,103.7193,103.7988,103.5955,103.79,33822.0
2020-06-16 12:15:00,117.45,117.5,117.24,117.38,25124.0,103.7988,103.843,103.6132,103.7369,25124.0
2020-06-16 12:20:00,117.4,117.51,117.31,117.4,30480.0,103.7546,103.8518,103.6751,103.7546,30480.0
2020-06-16 12:25:00,117.41,117.58,117.35,117.45,27127.0,103.7634,103.9137,103.7104,103.7988,27127.0
2020-06-16 12:30:00,117.44,117.71,117.43,117.66,34821.0,103.79,104.0286,103.7811,103.9844,34821.0
2020-06-16 12:35:00,117.67,118.14,117.67,118.1,42527.0,103.9932,104.4086,103.9932,104.3732,42527.0
2020-06-16 12:40:00,118.11,118.21,117.99,118.11,27198.0,104.3821,104.4705,104.276,104.3821,27198.0
2020-06-16 12:45:00,118.11,118.13,117.86,117.92,26744.0,104.3821,104.3998,104.1611,104.2142,26744.0
2020-06-16 12:50:00,117.93,118.05,117.88,118.04,23986.0,104.223,104.3291,104.1788,104.3202,23986.0
2020-06-16 12:55:00,118.04,118.19,117.99,118.13,33575.0,104.3202,104.4528,104.276,104.3998,33575.0
2020-06-16 13:00:00,118.12,118.3,118.12,118.18,31917.0,104.3909,104.55,104.3909,104.4439,31917.0
2020-06-16 13:05:00,118.18,118.29,118.1,118.22,28843.0,104.4439,104.5412,104.3732,104.4793,28843.0
2020-06-16 13:10:00,118.22,118.36,118.22,118.32,33020.0,104.4793,104.603,104.4793,104.5677,33020.0
2020-06-16 13:15:00,118.33,118.43,118.25,118.35,23692.0,104.5765,104.6649,104.5058,104.5942,23692.0
2020-06-16 13:20:00,118.36,118.41,118.25,118.38,31575.0,104.603,104.6472,104.5058,104.6207,31575.0
2020-06-16 13:25:00,118.37,118.37,118.26,118.26,20835.0,104.6119,104.6119,104.5146,104.5146,20835.0
2020-06-16 13:30:00,118.25,118.32,118.09,118.12,49291.0,104.5058,104.5677,104.3644,104.3909,49291.0
2020-06-16 13:35:00,118.09,118.11,117.95,118.05,31023.0,104.3644,104.3821,104.2407,104.3291,31023.0
2020-06-16 13:40:00,118.06,118.13,118.05,118.06,19251.0,104.3379,104.3998,104.3291,104.3379,19251.0
2020-06-16 13:45:00,118.06,118.08,117.96,117.97,19845.0,104.3379,104.3556,104.2495,104.2584,19845.0
2020-06-16 13:50:00,117.97,118.09,117.77,117.88,32700.0,104.2584,104.3644,104.0816,104.1788,32700.0
2020-06-16 13:55:00,117.86,117.93,117.8,117.84,18659.0,104.1611,104.223,104.1081,104.1435,18659.0
2020-06-16 14:00:00,117.85,118.08,117.82,118.0,35760.0,104.1523,104.3556,104.1258,104.2849,35760.0
2020-06-16 14:05:00,118.01,118.04,117.89,117.98,19346.0,104.2937,104.3202,104.1876,104.2672,19346.0
2020-06-16 14:10:00,117.97,118.15,117.88,118.12,27349.0,104.2584,104.4174,104.1788,104.3909,27349.0
2020-06-16 14:15:00,118.12,118.29,118.08,118.13,38750.0,104.3909,104.5412,104.3556,104.3998,38750.0
2020-06-16 14:20:00,118.14,118.22,117.74,117.97,77313.0,104.4086,104.4793,104.0551,104.2584,77313.0
2020-06-16 14:25:00,117.97,118.03,117.8,117.9,32711.0,104.2584,104.3114,104.1081,104.1965,32711.0
2020-06-16 14:30:00,117.93,118.22,117.93,118.1,60536.0,104.223,104.4793,104.223,104.3732,60536.0
2020-06-16 14:35:00,118.11,118.25,118.07,118.15,25890.0,104.3821,104.5058,104.3467,104.4174,25890.0
2020-06-16 14:40:00,118.15,118.18,117.95,118.03,22853.0,104.4174,104.4439,104.2407,104.3114,22853.0
2020-06-16 14:45:00,118.08,118.09,117.9,118.02,18328.0,104.3556,104.3644,104.1965,104.3025,18328.0
2020-06-16 14:50:00,118.01,118.08,117.88,118.01,22521.0,104.2937,104.3556,104.1788,104.2937,22521.0
2020-06-16 14:55:00,118.01,118.09,117.97,118.04,33470.0,104.2937,104.3644,104.2584,104.3202,33470.0
2020-06-16 15:00:00,118.06,118.19,117.88,118.02,40050.0,104.3379,104.4528,104.1788,104.3025,40050.0
2020-06-16 15:05:00,118.03,118.12,117.73,117.78,42880.0,104.3114,104.3909,104.0462,104.0904,42880.0
2020-06-16 15:10:00,117.77,117.85,117.7,117.74,44570.0,104.0816,104.1523,104.0197,104.0551,44570.0
2020-06-16 15:15:00,117.74,117.74,117.22,117.3,68447.0,104.0551,104.0551,103.5955,103.6662,68447.0
2020-06-16 15:20:00,117.31,117.54,117.31,117.42,58005.0,103.6751,103.8783,103.6751,103.7723,58005.0
2020-06-16 15:25:00,117.43,117.66,117.43,117.63,60262.0,103.7811,103.9844,103.7811,103.9579,60262.0
2020-06-16 15:30:00,117.63,117.92,117.52,117.89,59594.0,103.9579,104.2142,103.8607,104.1876,59594.0
2020-06-16 15:35:00,117.89,117.91,117.75,117.77,94230.0,104.1876,104.2053,104.0639,104.0816,94230.0
2020-06-16 15:40:00,117.78,117.83,117.38,117.41,80776.0,104.0904,104.1346,103.7369,103.7634,80776.0
2020-06-16 15:45:00,117.41,117.71,117.33,117.66,124821.0,103.7634,104.0286,103.6927,103.9844,124821.0
2020-06-16 15:50:00,117.64,117.88,117.57,117.63,282451.0,103.9667,104.1788,103.9048,103.9579,282451.0
2020-06-16 15:55:00,117.63,118.19,117.58,118.14,534207.0,103.9579,104.4528,103.9137,104.4086,534207.0
2020-06-17 09:30:00,118.39,118.75,118.27,118.61,125187.0,104.6295,104.9477,104.5235,104.824,125187.0
2020-06-17 09:35:00,118.66,118.82,118.39,118.47,39334.0,104.8682,105.0096,104.6295,104.7002,39334.0
2020-06-17 09:40:00,118.46,118.66,118.26,118.65,40508.0,104.6914,104.8682,104.5146,104.8593,40508.0
2020-06-17 09:45:00,118.65,118.87,118.47,118.87,47106.0,104.8593,105.0537,104.7002,105.0537,47106.0
2020-06-17 09:50:00,118.87,119.06,118.84,118.96,84301.0,105.0537,105.2217,105.0272,105.1333,84301.0
2020-06-17 09:55:00,118.96,118.97,118.17,118.19,43708.0,105.1333,105.1421,104.4351,104.4528,43708.0
2020-06-17 10:00:00,118.17,118.54,118.17,118.5,46811.0,104.4351,104.7621,104.4351,104.7267,46811.0
2020-06-17 10:05:00,118.49,118.94,118.49,118.94,76282.0,104.7179,105.1156,104.7179,105.1156,76282.0
2020-06-17 10:10:00,118.95,119.06,118.71,118.79,80255.0,105.1244,105.2217,104.9123,104.983,80255.0
2020-06-17 10:15:00,118.82,119.11,118.6,118.61,63323.0,105.0096,105.2658,104.8151,104.824,63323.0
2020-06-17 10:20:00,118.71,118.89,118.61,118.75,31235.0,104.9123,105.0714,104.824,104.9477,31235.0
2020-06-17 10:25:00,118.75,118.78,118.52,118.56,39806.0,104.9477,104.9742,104.7444,104.7798,39806.0
2020-06-17 10:30:00,118.53,118.86,118.36,118.84,60350.0,104.7533,105.0449,104.603,105.0272,60350.0
2020-06-17 10:35:00,118.84,118.89,118.67,118.87,44285.0,105.0272,105.0714,104.877,105.0537,44285.0
2020-06-17 10:40:00,118.87,118.89,118.71,118.79,46378.0,105.0537,105.0714,104.9123,104.983,46378.0
2020-06-17 10:45:00,118.79,118.83,118.66,118.71,42176.0,104.983,105.0184,104.8682,104.9123,42176.0
2020-06-17 10:50:00,118.72,118.85,118.62,118.8,47254.0,104.9212,105.0361,104.8328,104.9919,47254.0
2020-06-17 10:55:00,118.82,118.95,118.71,118.72,36565.0,105.0096,105.1244,104.9123,104.9212,36565.0
2020-06-17 11:00:00,118.69,118.71,118.52,118.57,120619.0,104.8947,104.9123,104.7444,104.7886,120619.0
2020-06-17 11:05:00,118.6,118.69,118.54,118.64,57997.0,104.8151,104.8947,104.7621,104.8505,57997.0
2020-06-17 11:10:00,118.63,118.74,118.51,118.65,34808.0,104.8416,104.9389,104.7356,104.8593,34808.0
2020-06-17 11:15:00,118.65,118.65,118.44,118.44,29542.0,104.8593,104.8593,104.6737,104.6737,29542.0
2020-06-17 11:20:00,118.44,118.47,118.24,118.26,43600.0,104.6737,104.7002,104.497,104.5146,43600.0
2020-06-17 11:25:00,118.26,118.46,118.23,118.46,39993.0,104.5146,104.6914,104.4881,104.6914,39993.0
2020-06-17 11:30:00,118.44,118.6,118.27,118.59,45923.0,104.6737,104.8151,104.5235,104.8063,45923.0
2020-06-17 11:35:00,118.59,118.77,118.59,118.64,46876.0,104.8063,104.9654,104.8063,104.8505,46876.0
2020-06-17 11:40:00,118.63,118.69,118.56,118.66,22324.0,104.8416,104.8947,104.7798,104.8682,22324.0
2020-06-17 11:45:00,118.66,118.72,118.65,118.68,29153.0,104.8682,104.9212,104.8593,104.8858,29153.0
2020-06-17 11:50:00,118.68,118.68,118.52,118.56,45483.0,104.8858,104.8858,104.7444,104.7798,45483.0
2020-06-17 11:55:00,118.57,118.75,118.56,118.7,33569.0,104.7886,104.9477,104.7798,104.9035,33569.0
2020-06-17 12:00:00,118.69,118.72,118.61,118.69,32870.0,104.8947,104.9212,104.824,104.8947,32870.0
2020-06-17 12:05:00,118.69,118.76,118.61,118.63,27292.0,104.8947,104.9565,104.824,104.8416,27292.0
2020-06-17 12:10:00,118.65,118.67,118.51,118.55,27315.0,104.8593,104.877,104.7356,104.7709,27315.0
2020-06-17 12:15:00,118.54,118.65,118.5,118.57,33848.0,104.7621,104.8593,104.7267,104.7886,33848.0
2020-06-17 12:20:00,118.58,118.59,118.45,118.52,25101.0,104.7975,104.8063,104.6826,104.7444,25101.0
2020-06-17 12:25:00,118.52,118.57,118.46,118.55,38732.0,104.7444,104.7886,104.6914,104.7709,38732.0
2020-06-17 12:30:00,118.55,118.87,118.54,118.86,79328.0,104.7709,105.0537,104.7621,105.0449,79328.0
2020-06-17 12:35:00,118.87,118.9,118.8,118.85,29977.0,105.0537,105.0803,104.9919,105.0361,29977.0
2020-06-17 12:40:00,118.86,118.9,118.75,118.84,20659.0,105.0449,105.0803,104.9477,105.0272,20659.0
2020-06-17 12:45:00,118.83,118.85,118.63,118.74,23807.0,105.0184,105.0361,104.8416,104.9389,23807.0
2020-06-17 12:50:00,118.72,118.73,118.62,118.7,20856.0,104.9212,104.93,104.8328,104.9035,20856.0
2020-06-17 12:55:00,118.7,118.7,118.5,118.6,35200.0,104.9035,104.9035,104.7267,104.8151,35200.0
2020-06-17 13:00:00,118.64,118.76,118.61,118.66,70322.0,104.8505,104.9565,104.824,104.8682,70322.0
2020-06-17 13:05:00,118.65,118.85,118.64,118.84,20773.0,104.8593,105.0361,104.8505,105.0272,20773.0
2020-06-17 13:10:00,118.84,118.92,118.75,118.77,19534.0,105.0272,105.0979,104.9477,104.9654,19534.0
2020-06-17 13:15:00,118.79,118.81,118.64,118.7,34356.0,104.983,105.0007,104.8505,104.9035,34356.0
2020-06-17 13:20:00,118.71,118.75,118.66,118.68,25876.0,104.9123,104.9477,104.8682,104.8858,25876.0
2020-06-17 13:25:00,118.69,118.75,118.65,118.65,32935.0,104.8947,104.9477,104.8593,104.8593,32935.0
2020-06-17 13:30:00,118.64,118.72,118.64,118.72,19770.0,104.8505,104.9212,104.8505,104.9212,19770.0
2020-06-17 13:35:00,118.69,118.81,118.68,118.79,14426.0,104.8947,105.0007,104.8858,104.983,14426.0
2020-06-17 13:40:00,118.78,118.81,118.65,118.66,19008.0,104.9742,105.0007,104.8593,104.8682,19008.0
2020-06-17 13:45:00,118.66,118.77,118.65,118.76,13714.0,104.8682,104.9654,104.8593,104.9565,13714.0
2020-06-17 13:50:00,118.77,118.83,118.71,118.76,20835.0,104.9654,105.0184,104.9123,104.9565,20835.0
2020-06-17 13:55:00,118.76,118.88,118.73,118.73,21751.0,104.9565,105.0626,104.93,104.93,21751.0
2020-06-17 14:00:00,118.73,118.76,118.47,118.49,45894.0,104.93,104.9565,104.7002,104.7179,45894.0
2020-06-17 14:05:00,118.5,118.69,118.5,118.68,21799.0,104.7267,104.8947,104.7267,104.8858,21799.0
2020-06-17 14:10:00,118.68,118.73,118.59,118.61,25540.0,104.8858,104.93,104.8063,104.824,25540.0
2020-06-17 14:15:00,118.62,118.65,118.41,118.43,48153.0,104.8328,104.8593,104.6472,104.6649,48153.0
2020-06-17 14:20:00,118.43,118.53,118.43,118.49,21564.0,104.6649,104.7533,104.6649,104.7179,21564.0
2020-06-17 14:25:00,118.48,118.6,118.38,118.54,27145.0,104.7091,104.8151,104.6207,104.7621,27145.0
2020-06-17 14:30:00,118.56,118.57,118.41,118.47,21046.0,104.7798,104.7886,104.6472,104.7002,21046.0
2020-06-17 14:35:00,118.46,118.51,118.38,118.42,24659.0,104.6914,104.7356,104.6207,104.656,24659.0
2020-06-17 14:40:00,118.43,118.6,118.43,118.46,39269.0,104.6649,104.8151,104.6649,104.6914,39269.0
2020-06-17 14:45:00,118.48,118.5,118.39,118.44,23882.0,104.7091,104.7267,104.6295,104.6737,23882.0
2020-06-17 14:50:00,118.42,118.54,118.34,118.36,31521.0,104.656,104.7621,104.5853,104.603,31521.0
2020-06-17 14:55:00,118.36,118.41,118.2,118.25,74291.0,104.603,104.6472,104.4616,104.5058,74291.0
2020-06-17 15:00:00,118.25,118.25,118.07,118.17,56738.0,104.5058,104.5058,104.3467,104.4351,56738.0
2020-06-17 15:05:00,118.18,118.2,118.11,118.14,35103.0,104.4439,104.4616,104.3821,104.4086,35103.0
2020-06-17 15:10:00,118.13,118.14,118.01,118.05,36849.0,104.3998,104.4086,104.2937,104.3291,36849.0
2020-06-17 15:15:00,118.06,118.13,117.92,118.06,51558.0,104.3379,104.3998,104.2142,104.3379,51558.0
2020-06-17 15:20:00,118.06,118.16,117.87,117.92,50531.0,104.3379,104.4263,104.17,104.2142,50531.0
2020-06-17 15:25:00,117.95,118.0,117.8,117.94,55201.0,104.2407,104.2849,104.1081,104.2318,55201.0
2020-06-17 15:30:00,117.95,118.04,117.8,118.0,55186.0,104.2407,104.3202,104.1081,104.2849,55186.0
2020-06-17 15:35:00,118.0,118.0,117.8,117.83,74428.0,104.2849,104.2849,104.1081,104.1346,74428.0
2020-06-17 15:40:00,117.83,117.84,117.44,117.59,120364.0,104.1346,104.1435,103.79,103.9225,120364.0
2020-06-17 15:45:00,117.6,117.8,117.58,117.59,134982.0,103.9314,104.1081,103.9137,103.9225,134982.0
2020-06-17 15:50:00,117.59,118.05,117.56,117.91,169489.0,103.9225,104.3291,103.896,104.2053,169489.0
2020-06-17 15:55:00,117.89,118.03,117.71,117.92,358242.0,104.1876,104.3114,104.0286,104.2142,358242.0
2020-06-18 09:30:00,117.46,117.96,117.37,117.83,135994.0,103.8076,104.2495,103.7281,104.1346,135994.0
2020-06-18 09:35:00,117.78,118.1,117.77,118.07,34765.0,104.0904,104.3732,104.0816,104.3467,34765.0
2020-06-18 09:40:00,118.09,118.32,118.0,118.04,44722.0,104.3644,104.5677,104.2849,104.3202,44722.0
2020-06-18 09:45:00,118.05,118.3,118.02,118.1,29327.0,104.3291,104.55,104.3025,104.3732,29327.0
2020-06-18 09:50:00,118.11,118.4,118.11,118.4,62829.0,104.3821,104.6384,104.3821,104.6384,62829.0
2020-06-18 09:55:00,118.43,118.44,118.23,118.26,54084.0,104.6649,104.6737,104.4881,104.5146,54084.0
2020-06-18 10:00:00,118.25,118.36,118.17,118.3,46043.0,104.5058,104.603,104.4351,104.55,46043.0
2020-06-18 10:05:00,118.31,118.49,118.26,118.45,36130.0,104.5588,104.7179,104.5146,104.6826,36130.0
2020-06-18 10:10:00,118.43,118.43,118.2,118.38,28313.0,104.6649,104.6649,104.4616,104.6207,28313.0
2020-06-18 10:15:00,118.4,118.43,118.24,118.27,35973.0,104.6384,104.6649,104.497,104.5235,35973.0
2020-06-18 10:20:00,118.26,118.38,118.1,118.18,38332.0,104.5146,104.6207,104.3732,104.4439,38332.0
2020-06-18 10:25:00,118.18,118.19,118.02,118.09,34196.0,104.4439,104.4528,104.3025,104.3644,34196.0
2020-06-18 10:30:00,118.07,118.19,117.63,117.99,49896.0,104.3467,104.4528,103.9579,104.276,49896.0
2020-06-18 10:35:00,118.0,118.19,117.95,118.08,30488.0,104.2849,104.4528,104.2407,104.3556,30488.0
2020-06-18 10:40:00,118.09,118.14,117.95,118.06,29453.0,104.3644,104.4086,104.2407,104.3379,29453.0
2020-06-18 10:45:00,118.04,118.34,117.98,118.28,33490.0,104.3202,104.5853,104.2672,104.5323,33490.0
2020-06-18 10:50:00,118.29,118.34,118.05,118.12,39935.0,104.5412,104.5853,104.3291,104.3909,39935.0
2020-06-18 10:55:00,118.14,118.52,118.09,118.4,53710.0,104.4086,104.7444,104.3644,104.6384,53710.0
2020-06-18 11:00:00,118.43,118.53,118.33,118.49,35196.0,104.6649,104.7533,104.5765,104.7179,35196.0
2020-06-18 11:05:00,118.49,118.68,118.49,118.68,42605.0,104.7179,104.8858,104.7179,104.8858,42605.0
2020-06-18 11:10:00,118.67,118.72,118.59,118.71,27985.0,104.877,104.9212,104.8063,104.9123,27985.0
2020-06-18 11:15:00,118.71,118.78,118.66,118.68,27962.0,104.9123,104.9742,104.8682,104.8858,27962.0
2020-06-18 11:20:00,118.68,118.7,118.57,118.61,39981.0,104.8858,104.9035,104.7886,104.824,39981.0
2020-06-18 11:25:00,118.62,118.76,118.58,118.62,36519.0,104.8328,104.9565,104.7975,104.8328,36519.0
2020-06-18 11:30:00,118.61,118.74,118.61,118.74,36096.0,104.824,104.9389,104.824,104.9389,36096.0
2020-06-18 11:35:00,118.77,118.77,118.66,118.73,48337.0,104.9654,104.9654,104.8682,104.93,48337.0
2020-06-18 11:40:00,118.72,118.73,118.54,118.56,28386.0,104.9212,104.93,104.7621,104.7798,28386.0
2020-06-18 11:45:00,118.55,118.66,118.5,118.63,25680.0,104.7709,104.8682,104.7267,104.8416,25680.0
2020-06-18 11:50:00,118.63,118.68,118.55,118.58,46528.0,104.8416,104.8858,104.7709,104.7975,46528.0
2020-06-18 11:55:00,118.58,118.67,118.53,118.64,38043.0,104.7975,104.877,104.7533,104.8505,38043.0
2020-06-18 12:00:00,118.63,118.64,118.45,118.57,27786.0,104.8416,104.8505,104.6826,104.7886,27786.0
2020-06-18 12:05:00,118.57,118.71,118.49,118.7,33223.0,104.7886,104.9123,104.7179,104.9035,33223.0
2020-06-18 12:10:00,118.7,118.7,118.56,118.58,59642.0,104.9035,104.9035,104.7798,104.7975,59642.0
2020-06-18 12:15:00,118.59,118.61,118.47,118.54,25445.0,104.8063,104.824,104.7002,104.7621,25445.0
2020-06-18 12:20:00,118.54,118.77,118.53,118.7,30711.0,104.7621,104.9654,104.7533,104.9035,30711.0
2020-06-18 12:25:00,118.71,118.83,118.63,118.81,49533.0,104.9123,105.0184,104.8416,105.0007,49533.0
2020-06-18 12:30:00,118.82,118.93,118.78,118.92,42948.0,105.0096,105.1068,104.9742,105.0979,42948.0
2020-06-18 12:35:00,118.94,118.98,118.85,118.91,44500.0,105.1156,105.151,105.0361,105.0891,44500.0
2020-06-18 12:40:00,118.91,119.21,118.91,119.16,104503.0,105.0891,105.3542,105.0891,105.31,104503.0
2020-06-18 12:45:00,119.16,119.34,119.14,119.3,42447.0,105.31,105.4691,105.2924,105.4338,42447.0
2020-06-18 12:50:00,119.3,119.68,119.26,119.68,76960.0,105.4338,105.7696,105.3984,105.7696,76960.0
2020-06-18 12:55:00,119.67,119.8,119.61,119.64,68192.0,105.7608,105.8757,105.7077,105.7342,68192.0
2020-06-18 13:00:00,119.64,119.67,119.48,119.51,35886.0,105.7342,105.7608,105.5928,105.6194,35886.0
2020-06-18 13:05:00,119.51,119.73,119.47,119.73,43010.0,105.6194,105.8138,105.584,105.8138,43010.0
2020-06-18 13:10:00,119.72,119.78,119.67,119.69,33858.0,105.8049,105.858,105.7608,105.7784,33858.0
2020-06-18 13:15:00,119.69,119.71,119.55,119.7,31368.0,105.7784,105.7961,105.6547,105.7873,31368.0
2020-06-18 13:20:00,119.7,119.73,119.53,119.54,44792.0,105.7873,105.8138,105.637,105.6459,44792.0
2020-06-18 13:25:00,119.53,119.58,119.44,119.58,44218.0,105.637,105.6812,105.5575,105.6812,44218.0
2020-06-18 13:30:00,119.58,119.81,119.56,119.81,41019.0,105.6812,105.8845,105.6635,105.8845,41019.0
2020-06-18 13:35:00,119.81,119.9,119.78,119.87,48951.0,105.8845,105.964,105.858,105.9375,48951.0
2020-06-18 13:40:00,119.87,119.96,119.84,119.91,68128.0,105.9375,106.0171,105.911,105.9729,68128.0
2020-06-18 13:45:00,119.92,119.96,119.86,119.89,39776.0,105.9817,106.0171,105.9287,105.9552,39776.0
2020-06-18 13:50:00,119.88,119.9,119.82,119.88,44229.0,105.9464,105.964,105.8933,105.9464,44229.0
2020-06-18 13:55:00,119.89,119.9,119.82,119.86,48253.0,105.9552,105.964,105.8933,105.9287,48253.0
2020-06-18 14:00:00,119.86,119.9,119.59,119.59,59359.0,105.9287,105.964,105.6901,105.6901,59359.0
2020-06-18 14:05:00,119.61,119.64,119.45,119.53,38988.0,105.7077,105.7342,105.5663,105.637,38988.0
2020-06-18 14:10:00,119.54,119.56,119.35,119.51,49577.0,105.6459,105.6635,105.478,105.6194,49577.0
2020-06-18 14:15:00,119.49,119.49,119.31,119.39,104683.0,105.6017,105.6017,105.4426,105.5133,104683.0
2020-06-18 14:20:00,119.4,119.52,119.37,119.46,40889.0,105.5221,105.6282,105.4956,105.5752,40889.0
2020-06-18 14:25:00,119.46,119.53,119.38,119.45,46775.0,105.5752,105.637,105.5045,105.5663,46775.0
2020-06-18 14:30:00,119.45,119.7,119.3,119.52,65343.0,105.5663,105.7873,105.4338,105.6282,65343.0
2020-06-18 14:35:00,119.51,119.54,119.4,119.53,37050.0,105.6194,105.6459,105.5221,105.637,37050.0
2020-06-18 14:40:00,119.54,119.57,119.2,119.25,57581.0,105.6459,105.6724,105.3454,105.3896,57581.0
2020-06-18 14:45:00,119.25,119.28,119.08,119.09,61654.0,105.3896,105.4161,105.2393,105.2482,61654.0
2020-06-18 14:50:00,119.1,119.19,119.04,119.05,53335.0,105.257,105.3366,105.204,105.2128,53335.0
2020-06-18 14:55:00,119.05,119.06,118.86,118.87,66716.0,105.2128,105.2217,105.0449,105.0537,66716.0
2020-06-18 15:00:00,118.88,118.92,118.75,118.89,91885.0,105.0626,105.0979,104.9477,105.0714,91885.0
2020-06-18 15:05:00,118.9,118.98,118.82,118.95,49151.0,105.0803,105.151,105.0096,105.1244,49151.0
2020-06-18 15:10:00,118.94,118.94,118.78,118.79,88282.0,105.1156,105.1156,104.9742,104.983,88282.0
2020-06-18 15:15:00,118.79,118.96,118.77,118.93,45866.0,104.983,105.1333,104.9654,105.1068,45866.0
2020-06-18 15:20:00,118.92,118.94,118.8,118.83,50667.0,105.0979,105.1156,104.9919,105.0184,50667.0
2020-06-18 15:25:00,118.84,118.93,118.8,118.9,48447.0,105.0272,105.1068,104.9919,105.0803,48447.0
2020-06-18 15:30:00,118.92,119.07,118.85,118.97,81316.0,105.0979,105.2305,105.0361,105.1421,81316.0
2020-06-18 15:35:00,118.98,119.09,118.96,119.04,63532.0,105.151,105.2482,105.1333,105.204,63532.0
2020-06-18 15:40:00,119.04,119.06,118.86,118.88,83174.0,105.204,105.2217,105.0449,105.0626,83174.0
2020-06-18 15:45:00,118.88,118.96,118.83,118.88,115726.0,105.0626,105.1333,105.0184,105.0626,115726.0
2020-06-18 15:50:00,118.88,119.18,118.77,119.09,140659.0,105.0626,105.3277,104.9654,105.2482,140659.0
2020-06-18 15:55:00,119.07,119.36,118.94,119.26,353800.0,105.2305,105.4868,105.1156,105.3984,353800.0
2020-06-19 09:30:00,120.48,120.59,119.81,120.5,2838501.0,106.4766,106.5738,105.8845,106.4943,2838501.0
2020-06-19 09:35:00,120.48,120.92,120.35,120.91,145793.0,106.4766,106.8655,106.3617,106.8566,145793.0
2020-06-19 09:40:00,120.92,120.99,119.28,120.97,124454.0,106.8655,106.9273,105.4161,106.9097,124454.0
2020-06-19 09:45:00,120.98,121.3,120.9,121.3,120274.0,106.9185,107.2013,106.8478,107.2013,120274.0
2020-06-19 09:50:00,121.3,121.43,121.18,121.21,108353.0,107.2013,107.3162,107.0953,107.1218,108353.0
2020-06-19 09:55:00,121.2,121.22,121.06,121.16,95398.0,107.1129,107.1306,106.9892,107.0776,95398.0
2020-06-19 10:00:00,121.15,121.39,121.1,121.22,103713.0,107.0687,107.2808,107.0246,107.1306,103713.0
2020-06-19 10:05:00,121.22,121.44,121.17,121.4,125681.0,107.1306,107.325,107.0864,107.2897,125681.0
2020-06-19 10:10:00,121.4,121.46,121.25,121.43,69293.0,107.2897,107.3427,107.1571,107.3162,69293.0
2020-06-19 10:15:00,121.42,121.7,121.37,121.7,82519.0,107.3074,107.5548,107.2632,107.5548,82519.0
2020-06-19 10:20:00,121.7,121.8,121.6,121.77,82144.0,107.5548,107.6432,107.4664,107.6167,82144.0
2020-06-19 10:25:00,121.78,121.82,121.54,121.57,63000.0,107.6255,107.6609,107.4134,107.4399,63000.0
2020-06-19 10:30:00,121.55,121.55,121.29,121.32,76307.0,107.4222,107.4222,107.1925,107.219,76307.0
2020-06-19 10:35:00,121.32,121.32,121.11,121.11,50427.0,107.219,107.219,107.0334,107.0334,50427.0
2020-06-19 10:40:00,121.11,121.29,121.04,121.27,67067.0,107.0334,107.1925,106.9715,107.1748,67067.0
2020-06-19 10:45:00,121.28,121.32,121.08,121.22,91893.0,107.1836,107.219,107.0069,107.1306,91893.0
2020-06-19 10:50:00,121.22,121.38,121.07,121.37,71031.0,107.1306,107.272,106.998,107.2632,71031.0
2020-06-19 10:55:00,121.38,121.38,121.17,121.21,82309.0,107.272,107.272,107.0864,107.1218,82309.0
2020-06-19 11:00:00,121.21,121.3,121.14,121.29,34630.0,107.1218,107.2013,107.0599,107.1925,34630.0
2020-06-19 11:05:00,121.29,121.38,121.24,121.26,36176.0,107.1925,107.272,107.1483,107.166,36176.0
2020-06-19 11:10:00,121.27,121.48,121.25,121.4,56838.0,107.1748,107.3604,107.1571,107.2897,56838.0
2020-06-19 11:15:00,121.4,121.42,121.08,121.16,141520.0,107.2897,107.3074,107.0069,107.0776,141520.0
2020-06-19 11:20:00,121.17,121.35,120.97,121.19,147385.0,107.0864,107.2455,106.9097,107.1041,147385.0
2020-06-19 11:25:00,121.19,121.25,121.06,121.24,172337.0,107.1041,107.1571,106.9892,107.1483,172337.0
2020-06-19 11:30:00,121.23,121.36,121.2,121.36,101594.0,107.1394,107.2543,107.1129,107.2543,101594.0
2020-06-19 11:35:00,121.35,121.37,120.73,120.79,120435.0,107.2455,107.2632,106.6976,106.7506,120435.0
2020-06-19 11:40:00,120.8,120.89,120.67,120.68,54820.0,106.7594,106.839,106.6445,106.6534,54820.0
2020-06-19 11:45:00,120.68,120.79,120.6,120.64,58377.0,106.6534,106.7506,106.5827,106.618,58377.0
2020-06-19 11:50:00,120.63,120.63,120.36,120.36,50050.0,106.6092,106.6092,106.3706,106.3706,50050.0
2020-06-19 11:55:00,120.35,120.4,120.11,120.12,65760.0,106.3617,106.4059,106.1496,106.1585,65760.0
2020-06-19 12:00:00,120.13,120.19,119.92,120.04,63053.0,106.1673,106.2203,105.9817,106.0878,63053.0
2020-06-19 12:05:00,120.04,120.04,119.82,120.02,87866.0,106.0878,106.0878,105.8933,106.0701,87866.0
2020-06-19 12:10:00,120.02,120.03,119.74,119.74,152969.0,106.0701,106.0789,105.8226,105.8226,152969.0
2020-06-19 12:15:00,119.73,119.74,119.45,119.5,171272.0,105.8138,105.8226,105.5663,105.6105,171272.0
2020-06-19 12:20:00,119.5,119.76,119.33,119.61,77102.0,105.6105,105.8403,105.4603,105.7077,77102.0
2020-06-19 12:25:00,119.62,119.85,119.59,119.8,55808.0,105.7166,105.9198,105.6901,105.8757,55808.0
2020-06-19 12:30:00,119.8,119.87,119.63,119.63,68802.0,105.8757,105.9375,105.7254,105.7254,68802.0
2020-06-19 12:35:00,119.64,119.88,119.63,119.76,48872.0,105.7342,105.9464,105.7254,105.8403,48872.0
2020-06-19 12:40:00,119.76,120.0,119.63,119.86,50931.0,105.8403,106.0524,105.7254,105.9287,50931.0
2020-06-19 12:45:00,119.86,119.89,119.59,119.85,36576.0,105.9287,105.9552,105.6901,105.9198,36576.0
2020-06-19 12:50:00,119.88,119.98,119.74,119.91,36584.0,105.9464,106.0347,105.8226,105.9729,36584.0
2020-06-19 12:55:00,119.91,120.11,119.89,120.05,76078.0,105.9729,106.1496,105.9552,106.0966,76078.0
2020-06-19 13:00:00,120.06,120.06,119.83,119.9,33337.0,106.1054,106.1054,105.9022,105.964,33337.0
2020-06-19 13:05:00,119.9,119.97,119.87,119.94,23907.0,105.964,106.0259,105.9375,105.9994,23907.0
2020-06-19 13:10:00,119.93,120.05,119.83,119.84,34922.0,105.9905,106.0966,105.9022,105.911,34922.0
2020-06-19 13:15:00,119.87,119.87,119.58,119.6,25581.0,105.9375,105.9375,105.6812,105.6989,25581.0
2020-06-19 13:20:00,119.62,119.68,119.38,119.42,27033.0,105.7166,105.7696,105.5045,105.5398,27033.0
2020-06-19 13:25:00,119.43,119.64,119.42,119.59,31753.0,105.5487,105.7342,105.5398,105.6901,31753.0
2020-06-19 13:30:00,119.58,119.6,119.44,119.44,34372.0,105.6812,105.6989,105.5575,105.5575,34372.0
2020-06-19 13:35:00,119.43,119.54,119.38,119.48,48222.0,105.5487,105.6459,105.5045,105.5928,48222.0
2020-06-19 13:40:00,119.48,119.52,119.38,119.5,34308.0,105.5928,105.6282,105.5045,105.6105,34308.0
2020-06-19 13:45:00,119.51,119.58,119.25,119.34,43353.0,105.6194,105.6812,105.3896,105.4691,43353.0
2020-06-19 13:50:00,119.34,119.39,119.13,119.16,36467.0,105.4691,105.5133,105.2835,105.31,36467.0
2020-06-19 13:55:00,119.17,119.27,118.96,118.96,35729.0,105.3189,105.4073,105.1333,105.1333,35729.0
2020-06-19 14:00:00,118.96,119.37,118.96,119.3,50832.0,105.1333,105.4956,105.1333,105.4338,50832.0
2020-06-19 14:05:00,119.3,119.35,118.93,119.16,42246.0,105.4338,105.478,105.1068,105.31,42246.0
2020-06-19 14:10:00,119.14,119.17,118.98,119.08,29272.0,105.2924,105.3189,105.151,105.2393,29272.0
2020-06-19 14:15:00,119.1,119.26,119.03,119.07,44854.0,105.257,105.3984,105.1951,105.2305,44854.0
2020-06-19 14:20:00,119.06,119.16,118.95,119.13,32167.0,105.2217,105.31,105.1244,105.2835,32167.0
2020-06-19 14:25:00,119.15,119.18,118.97,119.03,36456.0,105.3012,105.3277,105.1421,105.1951,36456.0
2020-06-19 14:30:00,119.0,119.28,118.85,119.17,39243.0,105.1686,105.4161,105.0361,105.3189,39243.0
2020-06-19 14:35:00,119.17,119.27,119.14,119.23,35674.0,105.3189,105.4073,105.2924,105.3719,35674.0
2020-06-19 14:40:00,119.23,119.41,119.16,119.33,42594.0,105.3719,105.531,105.31,105.4603,42594.0
2020-06-19 14:45:00,119.31,119.47,119.27,119.33,46228.0,105.4426,105.584,105.4073,105.4603,46228.0
2020-06-19 14:50:00,119.34,119.48,119.16,119.43,60583.0,105.4691,105.5928,105.31,105.5487,60583.0
2020-06-19 14:55:00,119.45,119.49,119.38,119.38,37139.0,105.5663,105.6017,105.5045,105.5045,37139.0
2020-06-19 15:00:00,119.37,119.49,119.3,119.36,34989.0,105.4956,105.6017,105.4338,105.4868,34989.0
2020-06-19 15:05:00,119.35,119.41,119.22,119.22,36368.0,105.478,105.531,105.3631,105.3631,36368.0
2020-06-19 15:10:00,119.23,119.58,119.19,119.52,46242.0,105.3719,105.6812,105.3366,105.6282,46242.0
2020-06-19 15:15:00,119.53,119.8,119.52,119.77,42618.0,105.637,105.8757,105.6282,105.8491,42618.0
2020-06-19 15:20:00,119.79,119.83,119.75,119.76,44160.0,105.8668,105.9022,105.8315,105.8403,44160.0
2020-06-19 15:25:00,119.75,119.8,119.73,119.75,101791.0,105.8315,105.8757,105.8138,105.8315,101791.0
2020-06-19 15:30:00,119.76,119.92,119.74,119.87,57008.0,105.8403,105.9817,105.8226,105.9375,57008.0
2020-06-19 15:35:00,119.87,119.87,119.61,119.67,89992.0,105.9375,105.9375,105.7077,105.7608,89992.0
2020-06-19 15:40:00,119.67,119.89,119.6,119.87,82751.0,105.7608,105.9552,105.6989,105.9375,82751.0
2020-06-19 15:45:00,119.86,119.91,119.51,119.59,146628.0,105.9287,105.9729,105.6194,105.6901,146628.0
2020-06-19 15:50:00,119.59,119.59,119.2,119.33,219308.0,105.6901,105.6901,105.3454,105.4603,219308.0
2020-06-19 15:55:00,119.31,119.32,118.83,118.9,663225.0,105.4426,105.4514,105.0184,105.0803,663225.0
2020-06-22 09:30:00,118.78,119.04,118.3,118.55,171517.0,104.9742,105.204,104.55,104.7709,171517.0
2020-06-22 09:35:00,118.55,118.63,118.12,118.13,44135.0,104.7709,104.8416,104.3909,104.3998,44135.0
2020-06-22 09:40:00,118.12,118.16,117.8,117.85,53373.0,104.3909,104.4263,104.1081,104.1523,53373.0
2020-06-22 09:45:00,117.85,118.17,117.8,118.07,41970.0,104.1523,104.4351,104.1081,104.3467,41970.0
2020-06-22 09:50:00,118.07,118.23,117.97,118.15,31420.0,104.3467,104.4881,104.2584,104.4174,31420.0
2020-06-22 09:55:00,118.15,118.46,118.15,118.42,81252.0,104.4174,104.6914,104.4174,104.656,81252.0
2020-06-22 10:00:00,118.42,118.51,118.17,118.44,28239.0,104.656,104.7356,104.4351,104.6737,28239.0
2020-06-22 10:05:00,118.42,119.08,118.4,118.99,41778.0,104.656,105.2393,104.6384,105.1598,41778.0
2020-06-22 10:10:00,118.94,119.05,118.69,118.99,43755.0,105.1156,105.2128,104.8947,105.1598,43755.0
2020-06-22 10:15:00,119.01,119.01,118.76,118.8,55815.0,105.1775,105.1775,104.9565,104.9919,55815.0
2020-06-22 10:20:00,118.81,118.84,118.54,118.81,32085.0,105.0007,105.0272,104.7621,105.0007,32085.0
2020-06-22 10:25:00,118.81,118.81,118.52,118.55,43569.0,105.0007,105.0007,104.7444,104.7709,43569.0
2020-06-22 10:30:00,118.56,118.59,118.04,118.05,51108.0,104.7798,104.8063,104.3202,104.3291,51108.0
2020-06-22 10:35:00,118.06,118.12,117.89,117.96,38139.0,104.3379,104.3909,104.1876,104.2495,38139.0
2020-06-22 10:40:00,117.98,118.0,117.75,117.89,41566.0,104.2672,104.2849,104.0639,104.1876,41566.0
2020-06-22 10:45:00,117.89,118.0,117.75,117.81,33757.0,104.1876,104.2849,104.0639,104.1169,33757.0
2020-06-22 10:50:00,117.8,118.09,117.8,118.08,35843.0,104.1081,104.3644,104.1081,104.3556,35843.0
2020-06-22 10:55:00,118.06,118.19,117.95,118.17,105106.0,104.3379,104.4528,104.2407,104.4351,105106.0
2020-06-22 11:00:00,118.16,118.35,118.09,118.3,52235.0,104.4263,104.5942,104.3644,104.55,52235.0
2020-06-22 11:05:00,118.29,118.35,118.25,118.28,39046.0,104.5412,104.5942,104.5058,104.5323,39046.0
2020-06-22 11:10:00,118.25,118.63,118.24,118.59,42172.0,104.5058,104.8416,104.497,104.8063,42172.0
2020-06-22 11:15:00,118.58,118.65,118.27,118.29,27412.0,104.7975,104.8593,104.5235,104.5412,27412.0
2020-06-22 11:20:00,118.29,118.57,118.29,118.53,48197.0,104.5412,104.7886,104.5412,104.7533,48197.0
2020-06-22 11:25:00,118.53,118.6,118.33,118.35,36717.0,104.7533,104.8151,104.5765,104.5942,36717.0
2020-06-22 11:30:00,118.35,118.46,118.28,118.4,19433.0,104.5942,104.6914,104.5323,104.6384,19433.0
2020-06-22 11:35:00,118.39,118.47,118.27,118.42,25664.0,104.6295,104.7002,104.5235,104.656,25664.0
2020-06-22 11:40:00,118.4,118.44,118.32,118.35,14555.0,104.6384,104.6737,104.5677,104.5942,14555.0
2020-06-22 11:45:00,118.36,118.41,118.21,118.24,44270.0,104.603,104.6472,104.4705,104.497,44270.0
2020-06-22 11:50:00,118.25,118.27,118.13,118.2,52089.0,104.5058,104.5235,104.3998,104.4616,52089.0
2020-06-22 11:55:00,118.21,118.27,118.06,118.1,21184.0,104.4705,104.5235,104.3379,104.3732,21184.0
2020-06-22 12:00:00,118.1,118.3,118.02,118.3,46723.0,104.3732,104.55,104.3025,104.55,46723.0
2020-06-22 12:05:00,118.32,118.38,118.26,118.27,23619.0,104.5677,104.6207,104.5146,104.5235,23619.0
2020-06-22 12:10:00,118.28,118.33,118.17,118.3,21509.0,104.5323,104.5765,104.4351,104.55,21509.0
2020-06-22 12:15:00,118.32,118.58,118.32,118.5,56445.0,104.5677,104.7975,104.5677,104.7267,56445.0
2020-06-22 12:20:00,118.5,118.52,118.36,118.41,15229.0,104.7267,104.7444,104.603,104.6472,15229.0
2020-06-22 12:25:00,118.41,118.45,118.29,118.35,19247.0,104.6472,104.6826,104.5412,104.5942,19247.0
2020-06-22 12:30:00,118.34,118.35,118.24,118.24,18222.0,104.5853,104.5942,104.497,104.497,18222.0
2020-06-22 12:35:00,118.23,118.27,118.15,118.16,12014.0,104.4881,104.5235,104.4174,104.4263,12014.0
2020-06-22 12:40:00,118.15,118.26,118.05,118.25,18757.0,104.4174,104.5146,104.3291,104.5058,18757.0
2020-06-22 12:45:00,118.23,118.56,118.22,118.54,28135.0,104.4881,104.7798,104.4793,104.7621,28135.0
2020-06-22 12:50:00,118.51,118.61,118.43,118.46,32949.0,104.7356,104.824,104.6649,104.6914,32949.0
2020-06-22 12:55:00,118.46,118.47,118.3,118.3,16129.0,104.6914,104.7002,104.55,104.55,16129.0
2020-06-22 13:00:00,118.31,118.33,118.21,118.25,37707.0,104.5588,104.5765,104.4705,104.5058,37707.0
2020-06-22 13:05:00,118.23,118.28,118.1,118.13,19978.0,104.4881,104.5323,104.3732,104.3998,19978.0
2020-06-22 13:10:00,118.13,118.17,118.07,118.13,23416.0,104.3998,104.4351,104.3467,104.3998,23416.0
2020-06-22 13:15:00,118.11,118.2,118.05,118.19,17499.0,104.3821,104.4616,104.3291,104.4528,17499.0
2020-06-22 13:20:00,118.19,118.25,118.12,118.16,19349.0,104.4528,104.5058,104.3909,104.4263,19349.0
2020-06-22 13:25:00,118.17,118.17,118.05,118.05,19159.0,104.4351,104.4351,104.3291,104.3291,19159.0
2020-06-22 13:30:00,118.06,118.21,118.03,118.2,24248.0,104.3379,104.4705,104.3114,104.4616,24248.0
2020-06-22 13:35:00,118.2,118.22,118.04,118.12,16491.0,104.4616,104.4793,104.3202,104.3909,16491.0
2020-06-22 13:40:00,118.12,118.16,117.99,118.05,23622.0,104.3909,104.4263,104.276,104.3291,23622.0
2020-06-22 13:45:00,118.07,118.14,118.05,118.09,17273.0,104.3467,104.4086,104.3291,104.3644,17273.0
2020-06-22 13:50:00,118.09,118.11,117.91,118.09,37543.0,104.3644,104.3821,104.2053,104.3644,37543.0
2020-06-22 13:55:00,118.08,118.22,118.06,118.19,44791.0,104.3556,104.4793,104.3379,104.4528,44791.0
2020-06-22 14:00:00,118.2,118.2,117.9,117.96,36786.0,104.4616,104.4616,104.1965,104.2495,36786.0
2020-06-22 14:05:00,117.95,118.03,117.94,118.01,24771.0,104.2407,104.3114,104.2318,104.2937,24771.0
2020-06-22 14:10:00,118.0,118.04,117.91,117.92,20386.0,104.2849,104.3202,104.2053,104.2142,20386.0
2020-06-22 14:15:00,117.91,118.01,117.9,117.99,32663.0,104.2053,104.2937,104.1965,104.276,32663.0
2020-06-22 14:20:00,117.96,118.02,117.92,117.99,27618.0,104.2495,104.3025,104.2142,104.276,27618.0
2020-06-22 14:25:00,118.0,118.07,117.97,117.99,21874.0,104.2849,104.3467,104.2584,104.276,21874.0
2020-06-22 14:30:00,117.98,118.04,117.84,117.89,26344.0,104.2672,104.3202,104.1435,104.1876,26344.0
2020-06-22 14:35:00,117.91,117.98,117.86,117.91,25468.0,104.2053,104.2672,104.1611,104.2053,25468.0
2020-06-22 14:40:00,117.9,117.99,117.88,117.93,26494.0,104.1965,104.276,104.1788,104.223,26494.0
2020-06-22 14:45:00,117.93,118.01,117.91,117.95,27977.0,104.223,104.2937,104.2053,104.2407,27977.0
2020-06-22 14:50:00,117.95,118.07,117.93,118.02,38877.0,104.2407,104.3467,104.223,104.3025,38877.0
2020-06-22 14:55:00,118.01,118.16,118.0,118.14,35205.0,104.2937,104.4263,104.2849,104.4086,35205.0
2020-06-22 15:00:00,118.15,118.17,118.06,118.12,27332.0,104.4174,104.4351,104.3379,104.3909,27332.0
2020-06-22 15:05:00,118.11,118.14,118.07,118.08,30117.0,104.3821,104.4086,104.3467,104.3556,30117.0
2020-06-22 15:10:00,118.08,118.18,117.92,117.92,52519.0,104.3556,104.4439,104.2142,104.2142,52519.0
2020-06-22 15:15:00,117.92,117.94,117.65,117.78,94752.0,104.2142,104.2318,103.9755,104.0904,94752.0
2020-06-22 15:20:00,117.77,117.77,117.49,117.54,62423.0,104.0816,104.0816,103.8341,103.8783,62423.0
2020-06-22 15:25:00,117.53,117.59,117.34,117.34,73868.0,103.8695,103.9225,103.7016,103.7016,73868.0
2020-06-22 15:30:00,117.34,117.63,117.34,117.59,91275.0,103.7016,103.9579,103.7016,103.9225,91275.0
2020-06-22 15:35:00,117.58,117.62,117.48,117.59,58930.0,103.9137,103.949,103.8253,103.9225,58930.0
2020-06-22 15:40:00,117.59,117.65,117.53,117.63,73923.0,103.9225,103.9755,103.8695,103.9579,73923.0
2020-06-22 15:45:00,117.63,117.64,117.5,117.51,99827.0,103.9579,103.9667,103.843,103.8518,99827.0
2020-06-22 15:50:00,117.49,117.6,117.43,117.59,112943.0,103.8341,103.9314,103.7811,103.9225,112943.0
2020-06-22 15:55:00,117.58,117.77,117.5,117.68,223977.0,103.9137,104.0816,103.843,104.0021,223977.0
2020-06-23 09:30:00,118.67,118.75,117.99,118.54,222134.0,104.877,104.9477,104.276,104.7621,222134.0
2020-06-23 09:35:00,118.55,118.71,118.31,118.68,56080.0,104.7709,104.9123,104.5588,104.8858,56080.0
2020-06-23 09:40:00,118.7,119.17,118.67,119.17,57362.0,104.9035,105.3189,104.877,105.3189,57362.0
2020-06-23 09:45:00,119.18,119.18,118.99,119.14,40398.0,105.3277,105.3277,105.1598,105.2924,40398.0
2020-06-23 09:50:00,119.15,119.19,118.92,118.99,35522.0,105.3012,105.3366,105.0979,105.1598,35522.0
2020-06-23 09:55:00,118.98,119.04,118.9,118.99,44246.0,105.151,105.204,105.0803,105.1598,44246.0
2020-06-23 10:00:00,119.0,119.17,118.69,118.69,78505.0,105.1686,105.3189,104.8947,104.8947,78505.0
2020-06-23 10:05:00,118.67,118.77,118.48,118.76,73340.0,104.877,104.9654,104.7091,104.9565,73340.0
2020-06-23 10:10:00,118.76,118.96,118.64,118.87,79565.0,104.9565,105.1333,104.8505,105.0537,79565.0
2020-06-23 10:15:00,118.87,118.95,118.78,118.88,61127.0,105.0537,105.1244,104.9742,105.0626,61127.0
2020-06-23 10:20:00,118.88,119.02,118.74,118.94,46309.0,105.0626,105.1863,104.9389,105.1156,46309.0
2020-06-23 10:25:00,118.94,119.15,118.94,119.14,30053.0,105.1156,105.3012,105.1156,105.2924,30053.0
2020-06-23 10:30:00,119.13,119.14,118.84,118.86,38657.0,105.2835,105.2924,105.0272,105.0449,38657.0
2020-06-23 10:35:00,118.87,119.03,118.83,119.03,36964.0,105.0537,105.1951,105.0184,105.1951,36964.0
2020-06-23 10:40:00,119.03,119.07,118.76,118.77,40610.0,105.1951,105.2305,104.9565,104.9654,40610.0
2020-06-23 10:45:00,118.78,118.8,118.56,118.6,57169.0,104.9742,104.9919,104.7798,104.8151,57169.0
2020-06-23 10:50:00,118.61,118.71,118.51,118.61,32076.0,104.824,104.9123,104.7356,104.824,32076.0
2020-06-23 10:55:00,118.6,118.61,118.5,118.57,23454.0,104.8151,104.824,104.7267,104.7886,23454.0
2020-06-23 11:00:00,118.57,118.79,118.4,118.74,38981.0,104.7886,104.983,104.6384,104.9389,38981.0
2020-06-23 11:05:00,118.71,118.8,118.7,118.75,25892.0,104.9123,104.9919,104.9035,104.9477,25892.0
2020-06-23 11:10:00,118.75,118.83,118.66,118.79,29492.0,104.9477,105.0184,104.8682,104.983,29492.0
2020-06-23 11:15:00,118.8,118.87,118.73,118.79,31982.0,104.9919,105.0537,104.93,104.983,31982.0
2020-06-23 11:20:00,118.79,118.94,118.66,118.94,32536.0,104.983,105.1156,104.8682,105.1156,32536.0
2020-06-23 11:25:00,118.94,119.03,118.87,119.02,39679.0,105.1156,105.1951,105.0537,105.1863,39679.0
2020-06-23 11:30:00,119.01,119.09,118.98,119.04,30059.0,105.1775,105.2482,105.151,105.204,30059.0
2020-06-23 11:35:00,119.02,119.02,118.9,118.93,18843.0,105.1863,105.1863,105.0803,105.1068,18843.0
2020-06-23 11:40:00,118.93,118.95,118.83,118.89,18269.0,105.1068,105.1244,105.0184,105.0714,18269.0
2020-06-23 11:45:00,118.89,118.92,118.84,118.89,15378.0,105.0714,105.0979,105.0272,105.0714,15378.0
2020-06-23 11:50:00,118.89,118.9,118.64,118.74,26937.0,105.0714,105.0803,104.8505,104.9389,26937.0
2020-06-23 11:55:00,118.72,118.82,118.69,118.8,17364.0,104.9212,105.0096,104.8947,104.9919,17364.0
2020-06-23 12:00:00,118.81,118.84,118.69,118.74,19515.0,105.0007,105.0272,104.8947,104.9389,19515.0
2020-06-23 12:05:00,118.72,118.77,118.6,118.67,19916.0,104.9212,104.9654,104.8151,104.877,19916.0
2020-06-23 12:10:00,118.65,118.72,118.56,118.6,18116.0,104.8593,104.9212,104.7798,104.8151,18116.0
2020-06-23 12:15:00,118.59,118.65,118.53,118.58,21903.0,104.8063,104.8593,104.7533,104.7975,21903.0
2020-06-23 12:20:00,118.57,118.64,118.5,118.59,26162.0,104.7886,104.8505,104.7267,104.8063,26162.0
2020-06-23 12:25:00,118.58,118.64,118.42,118.49,17716.0,104.7975,104.8505,104.656,104.7179,17716.0
2020-06-23 12:30:00,118.48,118.61,118.47,118.55,19050.0,104.7091,104.824,104.7002,104.7709,19050.0
2020-06-23 12:35:00,118.56,118.69,118.47,118.6,46316.0,104.7798,104.8947,104.7002,104.8151,46316.0
2020-06-23 12:40:00,118.59,118.62,118.53,118.55,27038.0,104.8063,104.8328,104.7533,104.7709,27038.0
2020-06-23 12:45:00,118.55,118.6,118.45,118.59,24855.0,104.7709,104.8151,104.6826,104.8063,24855.0
2020-06-23 12:50:00,118.6,118.62,118.47,118.48,20402.0,104.8151,104.8328,104.7002,104.7091,20402.0
2020-06-23 12:55:00,118.46,118.53,118.44,118.44,18673.0,104.6914,104.7533,104.6737,104.6737,18673.0
2020-06-23 13:00:00,118.45,118.54,118.42,118.53,30786.0,104.6826,104.7621,104.656,104.7533,30786.0
2020-06-23 13:05:00,118.54,118.6,118.49,118.59,23972.0,104.7621,104.8151,104.7179,104.8063,23972.0
2020-06-23 13:10:00,118.58,118.59,118.51,118.52,16191.0,104.7975,104.8063,104.7356,104.7444,16191.0
2020-06-23 13:15:00,118.52,118.66,118.46,118.62,25562.0,104.7444,104.8682,104.6914,104.8328,25562.0
2020-06-23 13:20:00,118.61,118.7,118.58,118.64,17657.0,104.824,104.9035,104.7975,104.8505,17657.0
2020-06-23 13:25:00,118.67,118.73,118.61,118.62,21274.0,104.877,104.93,104.824,104.8328,21274.0
2020-06-23 13:30:00,118.62,118.76,118.6,118.69,44164.0,104.8328,104.9565,104.8151,104.8947,44164.0
2020-06-23 13:35:00,118.69,118.7,118.58,118.58,17084.0,104.8947,104.9035,104.7975,104.7975,17084.0
2020-06-23 13:40:00,118.6,118.6,118.47,118.53,32289.0,104.8151,104.8151,104.7002,104.7533,32289.0
2020-06-23 13:45:00,118.54,118.69,118.54,118.69,16245.0,104.7621,104.8947,104.7621,104.8947,16245.0
2020-06-23 13:50:00,118.69,118.7,118.53,118.56,32430.0,104.8947,104.9035,104.7533,104.7798,32430.0
2020-06-23 13:55:00,118.56,118.56,118.46,118.5,23433.0,104.7798,104.7798,104.6914,104.7267,23433.0
2020-06-23 14:00:00,118.49,118.5,118.33,118.39,41543.0,104.7179,104.7267,104.5765,104.6295,41543.0
2020-06-23 14:05:00,118.39,118.42,118.3,118.4,24824.0,104.6295,104.656,104.55,104.6384,24824.0
2020-06-23 14:10:00,118.41,118.46,118.38,118.4,21177.0,104.6472,104.6914,104.6207,104.6384,21177.0
2020-06-23 14:15:00,118.41,118.46,118.38,118.42,17273.0,104.6472,104.6914,104.6207,104.656,17273.0
2020-06-23 14:20:00,118.43,118.55,118.43,118.53,22037.0,104.6649,104.7709,104.6649,104.7533,22037.0
2020-06-23 14:25:00,118.53,118.53,118.46,118.48,29993.0,104.7533,104.7533,104.6914,104.7091,29993.0
2020-06-23 14:30:00,118.48,118.55,118.36,118.45,25205.0,104.7091,104.7709,104.603,104.6826,25205.0
2020-06-23 14:35:00,118.44,118.49,118.36,118.38,22981.0,104.6737,104.7179,104.603,104.6207,22981.0
2020-06-23 14:40:00,118.37,118.38,118.18,118.23,36531.0,104.6119,104.6207,104.4439,104.4881,36531.0
2020-06-23 14:45:00,118.22,118.23,117.93,117.99,63068.0,104.4793,104.4881,104.223,104.276,63068.0
2020-06-23 14:50:00,117.99,118.12,117.93,118.12,74567.0,104.276,104.3909,104.223,104.3909,74567.0
2020-06-23 14:55:00,118.12,118.23,118.07,118.19,75375.0,104.3909,104.4881,104.3467,104.4528,75375.0
2020-06-23 15:00:00,118.2,118.2,118.03,118.07,43851.0,104.4616,104.4616,104.3114,104.3467,43851.0
2020-06-23 15:05:00,118.06,118.11,118.01,118.02,28721.0,104.3379,104.3821,104.2937,104.3025,28721.0
2020-06-23 15:10:00,118.02,118.08,117.94,118.06,39498.0,104.3025,104.3556,104.2318,104.3379,39498.0
2020-06-23 15:15:00,118.08,118.22,118.04,118.18,41440.0,104.3556,104.4793,104.3202,104.4439,41440.0
2020-06-23 15:20:00,118.18,118.2,117.98,118.0,35301.0,104.4439,104.4616,104.2672,104.2849,35301.0
2020-06-23 15:25:00,118.02,118.13,117.97,118.09,26734.0,104.3025,104.3998,104.2584,104.3644,26734.0
2020-06-23 15:30:00,118.07,118.15,118.0,118.03,46309.0,104.3467,104.4174,104.2849,104.3114,46309.0
2020-06-23 15:35:00,118.01,118.15,118.0,118.09,53779.0,104.2937,104.4174,104.2849,104.3644,53779.0
2020-06-23 15:40:00,118.08,118.18,117.94,118.12,47092.0,104.3556,104.4439,104.2318,104.3909,47092.0
2020-06-23 15:45:00,118.13,118.13,117.87,117.88,54657.0,104.3998,104.3998,104.17,104.1788,54657.0
2020-06-23 15:50:00,117.86,117.88,117.66,117.8,110546.0,104.1611,104.1788,103.9844,104.1081,110546.0
2020-06-23 15:55:00,117.78,117.87,117.65,117.74,230683.0,104.0904,104.17,103.9755,104.0551,230683.0
2020-06-24 09:30:00,117.22,117.45,116.84,117.01,204620.0,103.5955,103.7988,103.2597,103.4099,204620.0
2020-06-24 09:35:00,117.01,117.51,116.86,117.27,59362.0,103.4099,103.8518,103.2774,103.6397,59362.0
2020-06-24 09:40:00,117.26,117.44,117.08,117.14,57128.0,103.6309,103.79,103.4718,103.5248,57128.0
2020-06-24 09:45:00,117.13,117.34,117.02,117.02,62226.0,103.516,103.7016,103.4188,103.4188,62226.0
2020-06-24 09:50:00,117.04,117.25,116.91,117.12,63658.0,103.4364,103.622,103.3216,103.5071,63658.0
2020-06-24 09:55:00,117.09,117.39,117.09,117.38,51369.0,103.4806,103.7458,103.4806,103.7369,51369.0
2020-06-24 10:00:00,117.33,117.45,117.23,117.33,39669.0,103.6927,103.7988,103.6044,103.6927,39669.0
2020-06-24 10:05:00,117.37,117.62,117.37,117.56,32475.0,103.7281,103.949,103.7281,103.896,32475.0
2020-06-24 10:10:00,117.56,117.67,117.48,117.51,43805.0,103.896,103.9932,103.8253,103.8518,43805.0
2020-06-24 10:15:00,117.51,117.71,117.39,117.69,57275.0,103.8518,104.0286,103.7458,104.0109,57275.0
2020-06-24 10:20:00,117.7,117.92,117.65,117.91,54233.0,104.0197,104.2142,103.9755,104.2053,54233.0
2020-06-24 10:25:00,117.92,117.95,117.68,117.79,79320.0,104.2142,104.2407,104.0021,104.0993,79320.0
2020-06-24 10:30:00,117.79,117.96,117.65,117.67,47605.0,104.0993,104.2495,103.9755,103.9932,47605.0
2020-06-24 10:35:00,117.67,117.88,117.42,117.48,45243.0,103.9932,104.1788,103.7723,103.8253,45243.0
2020-06-24 10:40:00,117.52,117.56,117.34,117.39,35574.0,103.8607,103.896,103.7016,103.7458,35574.0
2020-06-24 10:45:00,117.4,117.51,117.37,117.47,37465.0,103.7546,103.8518,103.7281,103.8165,37465.0
2020-06-24 10:50:00,117.5,117.66,117.38,117.48,52539.0,103.843,103.9844,103.7369,103.8253,52539.0
2020-06-24 10:55:00,117.49,117.62,117.46,117.53,39491.0,103.8341,103.949,103.8076,103.8695,39491.0
2020-06-24 11:00:00,117.52,117.54,117.35,117.36,72851.0,103.8607,103.8783,103.7104,103.7193,72851.0
2020-06-24 11:05:00,117.37,117.49,117.22,117.26,70171.0,103.7281,103.8341,103.5955,103.6309,70171.0
2020-06-24 11:10:00,117.28,117.39,117.22,117.26,48292.0,103.6485,103.7458,103.5955,103.6309,48292.0
2020-06-24 11:15:00,117.26,117.29,116.97,116.99,64160.0,103.6309,103.6574,103.3746,103.3923,64160.0
2020-06-24 11:20:00,117.0,117.18,116.91,116.96,58005.0,103.4011,103.5602,103.3216,103.3657,58005.0
2020-06-24 11:25:00,116.97,117.14,116.93,117.06,55517.0,103.3746,103.5248,103.3392,103.4541,55517.0
2020-06-24 11:30:00,117.06,117.16,116.94,117.06,53015.0,103.4541,103.5425,103.3481,103.4541,53015.0
2020-06-24 11:35:00,117.08,117.18,117.04,117.05,46664.0,103.4718,103.5602,103.4364,103.4453,46664.0
2020-06-24 11:40:00,117.05,117.16,116.85,116.92,105649.0,103.4453,103.5425,103.2685,103.3304,105649.0
2020-06-24 11:45:00,116.9,117.17,116.79,116.91,96153.0,103.3127,103.5513,103.2155,103.3216,96153.0
2020-06-24 11:50:00,116.94,117.12,116.89,117.02,48605.0,103.3481,103.5071,103.3039,103.4188,48605.0
2020-06-24 11:55:00,117.02,117.06,116.89,117.03,36447.0,103.4188,103.4541,103.3039,103.4276,36447.0
2020-06-24 12:00:00,117.01,117.2,116.9,117.14,32450.0,103.4099,103.5778,103.3127,103.5248,32450.0
2020-06-24 12:05:00,117.14,117.15,116.98,117.09,37367.0,103.5248,103.5337,103.3834,103.4806,37367.0
2020-06-24 12:10:00,117.11,117.2,117.04,117.11,29647.0,103.4983,103.5778,103.4364,103.4983,29647.0
2020-06-24 12:15:00,117.1,117.35,117.1,117.31,40316.0,103.4895,103.7104,103.4895,103.6751,40316.0
2020-06-24 12:20:00,117.3,117.53,117.23,117.5,42779.0,103.6662,103.8695,103.6044,103.843,42779.0
2020-06-24 12:25:00,117.5,117.52,117.25,117.3,42192.0,103.843,103.8607,103.622,103.6662,42192.0
2020-06-24 12:30:00,117.32,117.32,117.18,117.19,34369.0,103.6839,103.6839,103.5602,103.569,34369.0
2020-06-24 12:35:00,117.19,117.2,117.05,117.1,30559.0,103.569,103.5778,103.4453,103.4895,30559.0
2020-06-24 12:40:00,117.12,117.32,117.11,117.27,54959.0,103.5071,103.6839,103.4983,103.6397,54959.0
2020-06-24 12:45:00,117.26,117.31,117.1,117.12,53542.0,103.6309,103.6751,103.4895,103.5071,53542.0
2020-06-24 12:50:00,117.11,117.15,117.04,117.09,36786.0,103.4983,103.5337,103.4364,103.4806,36786.0
2020-06-24 12:55:00,117.08,117.14,117.02,117.1,30384.0,103.4718,103.5248,103.4188,103.4895,30384.0
2020-06-24 13:00:00,117.09,117.14,116.96,117.1,32853.0,103.4806,103.5248,103.3657,103.4895,32853.0
2020-06-24 13:05:00,117.11,117.13,116.92,116.95,28725.0,103.4983,103.516,103.3304,103.3569,28725.0
2020-06-24 13:10:00,116.97,117.0,116.82,116.84,42885.0,103.3746,103.4011,103.242,103.2597,42885.0
2020-06-24 13:15:00,116.84,117.06,116.83,117.01,28279.0,103.2597,103.4541,103.2509,103.4099,28279.0
2020-06-24 13:20:00,117.0,117.02,116.82,116.84,33092.0,103.4011,103.4188,103.242,103.2597,33092.0
2020-06-24 13:25:00,116.83,116.87,116.64,116.64,37260.0,103.2509,103.2862,103.0829,103.0829,37260.0
2020-06-24 13:30:00,116.64,116.64,116.35,116.35,47242.0,103.0829,103.0829,102.8266,102.8266,47242.0
2020-06-24 13:35:00,116.35,116.46,116.28,116.44,37707.0,102.8266,102.9239,102.7648,102.9062,37707.0
2020-06-24 13:40:00,116.43,116.54,116.35,116.43,45988.0,102.8973,102.9946,102.8266,102.8973,45988.0
2020-06-24 13:45:00,116.42,116.7,116.41,116.69,37745.0,102.8885,103.136,102.8797,103.1271,37745.0
2020-06-24 13:50:00,116.68,116.69,116.59,116.62,25637.0,103.1183,103.1271,103.0387,103.0653,25637.0
2020-06-24 13:55:00,116.61,116.67,116.49,116.61,31880.0,103.0564,103.1094,102.9504,103.0564,31880.0
2020-06-24 14:00:00,116.61,116.73,116.42,116.6,48523.0,103.0564,103.1625,102.8885,103.0476,48523.0
2020-06-24 14:05:00,116.61,116.85,116.56,116.81,28435.0,103.0564,103.2685,103.0122,103.2332,28435.0
2020-06-24 14:10:00,116.79,116.81,116.71,116.81,19850.0,103.2155,103.2332,103.1448,103.2332,19850.0
2020-06-24 14:15:00,116.79,116.92,116.78,116.78,87293.0,103.2155,103.3304,103.2067,103.2067,87293.0
2020-06-24 14:20:00,116.78,116.88,116.66,116.71,30219.0,103.2067,103.295,103.1006,103.1448,30219.0
2020-06-24 14:25:00,116.69,116.91,116.69,116.76,21497.0,103.1271,103.3216,103.1271,103.189,21497.0
2020-06-24 14:30:00,116.75,116.87,116.69,116.84,21224.0,103.1802,103.2862,103.1271,103.2597,21224.0
2020-06-24 14:35:00,116.83,116.83,116.68,116.79,30308.0,103.2509,103.2509,103.1183,103.2155,30308.0
2020-06-24 14:40:00,116.78,116.86,116.59,116.6,28824.0,103.2067,103.2774,103.0387,103.0476,28824.0
2020-06-24 14:45:00,116.6,116.81,116.59,116.75,32634.0,103.0476,103.2332,103.0387,103.1802,32634.0
2020-06-24 14:50:00,116.77,116.78,116.57,116.6,33312.0,103.1978,103.2067,103.0211,103.0476,33312.0
2020-06-24 14:55:00,116.61,116.74,116.53,116.56,25472.0,103.0564,103.1713,102.9857,103.0122,25472.0
2020-06-24 15:00:00,116.56,116.69,116.52,116.66,34197.0,103.0122,103.1271,102.9769,103.1006,34197.0
2020-06-24 15:05:00,116.64,116.64,116.48,116.51,36242.0,103.0829,103.0829,102.9415,102.968,36242.0
2020-06-24 15:10:00,116.52,116.83,116.46,116.8,46175.0,102.9769,103.2509,102.9239,103.2243,46175.0
2020-06-24 15:15:00,116.79,116.99,116.64,116.91,60034.0,103.2155,103.3923,103.0829,103.3216,60034.0
2020-06-24 15:20:00,116.92,116.95,116.68,116.72,41150.0,103.3304,103.3569,103.1183,103.1536,41150.0
2020-06-24 15:25:00,116.73,116.83,116.59,116.59,34200.0,103.1625,103.2509,103.0387,103.0387,34200.0
2020-06-24 15:30:00,116.6,116.69,116.44,116.49,51269.0,103.0476,103.1271,102.9062,102.9504,51269.0
2020-06-24 15:35:00,116.48,116.6,116.41,116.46,52549.0,102.9415,103.0476,102.8797,102.9239,52549.0
2020-06-24 15:40:00,116.45,116.87,116.44,116.86,59503.0,102.915,103.2862,102.9062,103.2774,59503.0
2020-06-24 15:45:00,116.85,117.0,116.75,116.8,64503.0,103.2685,103.4011,103.1802,103.2243,64503.0
2020-06-24 15:50:00,116.62,116.79,116.35,116.36,104196.0,103.0653,103.2155,102.8266,102.8355,104196.0
2020-06-24 15:55:00,116.36,116.57,116.3,116.47,314758.0,102.8355,103.0211,102.7825,102.9327,314758.0
2020-06-25 09:30:00,116.99,116.99,116.26,116.69,180731.0,103.3923,103.3923,102.7471,103.1271,180731.0
2020-06-25 09:35:00,116.73,116.8,116.02,116.49,64410.0,103.1625,103.2243,102.535,102.9504,64410.0
2020-06-25 09:40:00,116.55,116.55,116.15,116.27,59929.0,103.0034,103.0034,102.6499,102.7559,59929.0
2020-06-25 09:45:00,116.27,116.57,116.16,116.42,72188.0,102.7559,103.0211,102.6587,102.8885,72188.0
2020-06-25 09:50:00,116.43,116.48,116.19,116.36,103280.0,102.8973,102.9415,102.6852,102.8355,103280.0
2020-06-25 09:55:00,116.36,116.67,116.29,116.67,91349.0,102.8355,103.1094,102.7736,103.1094,91349.0
2020-06-25 10:00:00,116.67,116.76,116.48,116.54,52821.0,103.1094,103.189,102.9415,102.9946,52821.0
2020-06-25 10:05:00,116.55,116.58,116.13,116.18,130329.0,103.0034,103.0299,102.6322,102.6764,130329.0
2020-06-25 10:10:00,116.2,116.46,116.14,116.36,53289.0,102.6941,102.9239,102.6411,102.8355,53289.0
2020-06-25 10:15:00,116.35,116.35,116.16,116.25,56325.0,102.8266,102.8266,102.6587,102.7383,56325.0
2020-06-25 10:20:00,116.26,116.54,116.22,116.5,38786.0,102.7471,102.9946,102.7118,102.9592,38786.0
2020-06-25 10:25:00,116.49,116.8,116.35,116.72,45576.0,102.9504,103.2243,102.8266,103.1536,45576.0
2020-06-25 10:30:00,116.77,116.88,116.73,116.77,50843.0,103.1978,103.295,103.1625,103.1978,50843.0
2020-06-25 10:35:00,116.78,116.94,116.74,116.83,44063.0,103.2067,103.3481,103.1713,103.2509,44063.0
2020-06-25 10:40:00,116.83,117.09,116.75,117.09,46580.0,103.2509,103.4806,103.1802,103.4806,46580.0
2020-06-25 10:45:00,117.07,117.14,116.97,117.09,41721.0,103.463,103.5248,103.3746,103.4806,41721.0
2020-06-25 10:50:00,117.07,117.24,116.97,117.03,42172.0,103.463,103.6132,103.3746,103.4276,42172.0
2020-06-25 10:55:00,117.03,117.2,116.93,117.06,34772.0,103.4276,103.5778,103.3392,103.4541,34772.0
2020-06-25 11:00:00,117.03,117.03,116.69,116.74,48203.0,103.4276,103.4276,103.1271,103.1713,48203.0
2020-06-25 11:05:00,116.73,116.73,116.59,116.66,29454.0,103.1625,103.1625,103.0387,103.1006,29454.0
2020-06-25 11:10:00,116.65,116.88,116.47,116.84,66211.0,103.0918,103.295,102.9327,103.2597,66211.0
2020-06-25 11:15:00,116.86,117.26,116.86,117.25,41029.0,103.2774,103.6309,103.2774,103.622,41029.0
2020-06-25 11:20:00,117.26,117.31,117.14,117.23,30034.0,103.6309,103.6751,103.5248,103.6044,30034.0
2020-06-25 11:25:00,117.22,117.3,117.16,117.27,26207.0,103.5955,103.6662,103.5425,103.6397,26207.0
2020-06-25 11:30:00,117.27,117.44,116.95,116.95,40764.0,103.6397,103.79,103.3569,103.3569,40764.0
2020-06-25 11:35:00,116.95,117.02,116.88,117.0,29596.0,103.3569,103.4188,103.295,103.4011,29596.0
2020-06-25 11:40:00,116.97,117.1,116.83,117.09,31995.0,103.3746,103.4895,103.2509,103.4806,31995.0
2020-06-25 11:45:00,117.09,117.18,117.02,117.06,32675.0,103.4806,103.5602,103.4188,103.4541,32675.0
2020-06-25 11:50:00,117.06,117.11,117.0,117.05,26294.0,103.4541,103.4983,103.4011,103.4453,26294.0
2020-06-25 11:55:00,117.02,117.29,117.02,117.25,30154.0,103.4188,103.6574,103.4188,103.622,30154.0
2020-06-25 12:00:00,117.27,117.34,117.09,117.13,30021.0,103.6397,103.7016,103.4806,103.516,30021.0
2020-06-25 12:05:00,117.13,117.25,117.1,117.16,25826.0,103.516,103.622,103.4895,103.5425,25826.0
2020-06-25 12:10:00,117.16,117.18,117.05,117.07,16929.0,103.5425,103.5602,103.4453,103.463,16929.0
2020-06-25 12:15:00,117.07,117.3,117.07,117.18,23022.0,103.463,103.6662,103.463,103.5602,23022.0
2020-06-25 12:20:00,117.16,117.27,117.16,117.19,15131.0,103.5425,103.6397,103.5425,103.569,15131.0
2020-06-25 12:25:00,117.19,117.21,117.1,117.17,30061.0,103.569,103.5867,103.4895,103.5513,30061.0
2020-06-25 12:30:00,117.18,117.32,117.09,117.16,30544.0,103.5602,103.6839,103.4806,103.5425,30544.0
2020-06-25 12:35:00,117.15,117.3,117.09,117.15,41400.0,103.5337,103.6662,103.4806,103.5337,41400.0
2020-06-25 12:40:00,117.16,117.5,117.16,117.38,30312.0,103.5425,103.843,103.5425,103.7369,30312.0
2020-06-25 12:45:00,117.38,117.45,117.25,117.28,17958.0,103.7369,103.7988,103.622,103.6485,17958.0
2020-06-25 12:50:00,117.28,117.28,117.16,117.18,19123.0,103.6485,103.6485,103.5425,103.5602,19123.0
2020-06-25 12:55:00,117.18,117.25,116.96,116.98,63080.0,103.5602,103.622,103.3657,103.3834,63080.0
2020-06-25 13:00:00,116.98,116.99,116.88,116.95,50719.0,103.3834,103.3923,103.295,103.3569,50719.0
2020-06-25 13:05:00,116.95,116.96,116.85,116.89,33250.0,103.3569,103.3657,103.2685,103.3039,33250.0
2020-06-25 13:10:00,116.9,117.04,116.89,116.99,15655.0,103.3127,103.4364,103.3039,103.3923,15655.0
2020-06-25 13:15:00,117.0,117.15,116.95,117.11,33470.0,103.4011,103.5337,103.3569,103.4983,33470.0
2020-06-25 13:20:00,117.1,117.19,117.02,117.04,22842.0,103.4895,103.569,103.4188,103.4364,22842.0
2020-06-25 13:25:00,117.05,117.14,117.04,117.13,18562.0,103.4453,103.5248,103.4364,103.516,18562.0
2020-06-25 13:30:00,117.13,117.13,116.9,116.99,31812.0,103.516,103.516,103.3127,103.3923,31812.0
2020-06-25 13:35:00,116.99,117.19,116.94,117.11,26940.0,103.3923,103.569,103.3481,103.4983,26940.0
2020-06-25 13:40:00,117.11,117.15,116.99,117.0,33248.0,103.4983,103.5337,103.3923,103.4011,33248.0
2020-06-25 13:45:00,117.01,117.08,116.96,116.96,24424.0,103.4099,103.4718,103.3657,103.3657,24424.0
2020-06-25 13:50:00,116.95,116.96,116.89,116.95,19316.0,103.3569,103.3657,103.3039,103.3569,19316.0
2020-06-25 13:55:00,116.93,116.99,116.92,116.94,18809.0,103.3392,103.3923,103.3304,103.3481,18809.0
2020-06-25 14:00:00,116.94,116.99,116.8,116.84,24539.0,103.3481,103.3923,103.2243,103.2597,24539.0
2020-06-25 14:05:00,116.84,116.97,116.84,116.91,17199.0,103.2597,103.3746,103.2597,103.3216,17199.0
2020-06-25 14:10:00,116.91,116.99,116.88,116.92,20352.0,103.3216,103.3923,103.295,103.3304,20352.0
2020-06-25 14:15:00,116.92,116.98,116.86,116.9,20753.0,103.3304,103.3834,103.2774,103.3127,20753.0
2020-06-25 14:20:00,116.89,116.89,116.66,116.73,34235.0,103.3039,103.3039,103.1006,103.1625,34235.0
2020-06-25 14:25:00,116.72,116.79,116.68,116.77,23808.0,103.1536,103.2155,103.1183,103.1978,23808.0
2020-06-25 14:30:00,116.76,116.76,116.57,116.58,35763.0,103.189,103.189,103.0211,103.0299,35763.0
2020-06-25 14:35:00,116.57,116.63,116.55,116.58,31058.0,103.0211,103.0741,103.0034,103.0299,31058.0
2020-06-25 14:40:00,116.55,116.63,116.51,116.56,18150.0,103.0034,103.0741,102.968,103.0122,18150.0
2020-06-25 14:45:00,116.56,116.7,116.53,116.67,23183.0,103.0122,103.136,102.9857,103.1094,23183.0
2020-06-25 14:50:00,116.69,116.89,116.65,116.81,28713.0,103.1271,103.3039,103.0918,103.2332,28713.0
2020-06-25 14:55:00,116.81,116.92,116.77,116.83,27033.0,103.2332,103.3304,103.1978,103.2509,27033.0
2020-06-25 15:00:00,116.82,117.05,116.74,117.05,27052.0,103.242,103.4453,103.1713,103.4453,27052.0
2020-06-25 15:05:00,117.06,117.41,117.06,117.22,61846.0,103.4541,103.7634,103.4541,103.5955,61846.0
2020-06-25 15:10:00,117.23,117.33,117.21,117.27,31334.0,103.6044,103.6927,103.5867,103.6397,31334.0
2020-06-25 15:15:00,117.26,117.48,117.25,117.37,33025.0,103.6309,103.8253,103.622,103.7281,33025.0
2020-06-25 15:20:00,117.35,117.5,117.35,117.4,28321.0,103.7104,103.843,103.7104,103.7546,28321.0
2020-06-25 15:25:00,117.39,117.57,117.38,117.46,31203.0,103.7458,103.9048,103.7369,103.8076,31203.0
2020-06-25 15:30:00,117.47,117.7,117.36,117.58,40784.0,103.8165,104.0197,103.7193,103.9137,40784.0
2020-06-25 15:35:00,117.57,117.6,117.37,117.45,41848.0,103.9048,103.9314,103.7281,103.7988,41848.0
2020-06-25 15:40:00,117.45,117.62,117.41,117.62,94399.0,103.7988,103.949,103.7634,103.949,94399.0
2020-06-25 15:45:00,117.61,117.72,117.5,117.56,97232.0,103.9402,104.0374,103.843,103.896,97232.0
2020-06-25 15:50:00,117.57,117.96,117.57,117.93,144607.0,103.9048,104.2495,103.9048,104.223,144607.0
2020-06-25 15:55:00,117.94,118.03,117.79,117.89,280335.0,104.2318,104.3114,104.0993,104.1876,280335.0
2020-06-26 09:30:00,117.59,118.47,117.42,118.1,147848.0,103.9225,104.7002,103.7723,104.3732,147848.0
2020-06-26 09:35:00,118.1,118.32,118.01,118.16,28249.0,104.3732,104.5677,104.2937,104.4263,28249.0
2020-06-26 09:40:00,118.16,118.16,117.71,117.76,37457.0,104.4263,104.4263,104.0286,104.0728,37457.0
2020-06-26 09:45:00,117.78,118.23,117.76,118.06,40847.0,104.0904,104.4881,104.0728,104.3379,40847.0
2020-06-26 09:50:00,118.08,118.08,117.76,118.0,40511.0,104.3556,104.3556,104.0728,104.2849,40511.0
2020-06-26 09:55:00,118.0,118.07,117.82,117.9,31795.0,104.2849,104.3467,104.1258,104.1965,31795.0
2020-06-26 10:00:00,117.9,118.0,117.67,117.75,55659.0,104.1965,104.2849,103.9932,104.0639,55659.0
2020-06-26 10:05:00,117.74,117.95,117.64,117.66,32447.0,104.0551,104.2407,103.9667,103.9844,32447.0
2020-06-26 10:10:00,117.67,117.73,117.53,117.64,46730.0,103.9932,104.0462,103.8695,103.9667,46730.0
2020-06-26 10:15:00,117.63,117.64,117.46,117.53,49055.0,103.9579,103.9667,103.8076,103.8695,49055.0
2020-06-26 10:20:00,117.53,117.57,117.4,117.54,37904.0,103.8695,103.9048,103.7546,103.8783,37904.0
2020-06-26 10:25:00,117.53,117.61,117.2,117.44,32797.0,103.8695,103.9402,103.5778,103.79,32797.0
2020-06-26 10:30:00,117.44,117.49,116.91,116.98,51946.0,103.79,103.8341,103.3216,103.3834,51946.0
2020-06-26 10:35:00,116.97,117.16,116.89,116.98,41184.0,103.3746,103.5425,103.3039,103.3834,41184.0
2020-06-26 10:40:00,116.98,117.24,116.89,117.24,38039.0,103.3834,103.6132,103.3039,103.6132,38039.0
2020-06-26 10:45:00,117.19,117.27,116.95,116.95,25263.0,103.569,103.6397,103.3569,103.3569,25263.0
2020-06-26 10:50:00,116.96,117.12,116.81,116.93,31636.0,103.3657,103.5071,103.2332,103.3392,31636.0
2020-06-26 10:55:00,116.96,117.09,116.82,116.94,51252.0,103.3657,103.4806,103.242,103.3481,51252.0
2020-06-26 11:00:00,116.97,117.39,116.96,117.39,56509.0,103.3746,103.7458,103.3657,103.7458,56509.0
2020-06-26 11:05:00,117.41,117.47,117.28,117.37,39421.0,103.7634,103.8165,103.6485,103.7281,39421.0
2020-06-26 11:10:00,117.35,117.35,117.15,117.17,39106.0,103.7104,103.7104,103.5337,103.5513,39106.0
2020-06-26 11:15:00,117.15,117.15,116.89,116.92,42320.0,103.5337,103.5337,103.3039,103.3304,42320.0
2020-06-26 11:20:00,116.93,117.02,116.86,117.01,71111.0,103.3392,103.4188,103.2774,103.4099,71111.0
2020-06-26 11:25:00,117.01,117.03,116.87,116.93,51254.0,103.4099,103.4276,103.2862,103.3392,51254.0
2020-06-26 11:30:00,116.95,117.05,116.82,116.92,64474.0,103.3569,103.4453,103.242,103.3304,64474.0
2020-06-26 11:35:00,116.92,117.05,116.9,116.91,76015.0,103.3304,103.4453,103.3127,103.3216,76015.0
2020-06-26 11:40:00,116.92,116.92,116.65,116.67,38151.0,103.3304,103.3304,103.0918,103.1094,38151.0
2020-06-26 11:45:00,116.68,116.83,116.64,116.8,38443.0,103.1183,103.2509,103.0829,103.2243,38443.0
2020-06-26 11:50:00,116.8,116.9,116.75,116.75,26032.0,103.2243,103.3127,103.1802,103.1802,26032.0
2020-06-26 11:55:00,116.76,116.92,116.73,116.86,24373.0,103.189,103.3304,103.1625,103.2774,24373.0
2020-06-26 12:00:00,116.87,116.91,116.78,116.81,40703.0,103.2862,103.3216,103.2067,103.2332,40703.0
2020-06-26 12:05:00,116.81,116.84,116.66,116.72,35085.0,103.2332,103.2597,103.1006,103.1536,35085.0
2020-06-26 12:10:00,116.72,116.81,116.68,116.69,28383.0,103.1536,103.2332,103.1183,103.1271,28383.0
2020-06-26 12:15:00,116.69,116.73,116.45,116.46,43234.0,103.1271,103.1625,102.915,102.9239,43234.0
2020-06-26 12:20:00,116.47,116.67,116.27,116.65,62947.0,102.9327,103.1094,102.7559,103.0918,62947.0
2020-06-26 12:25:00,116.65,116.89,116.64,116.82,31081.0,103.0918,103.3039,103.0829,103.242,31081.0
2020-06-26 12:30:00,116.8,116.83,116.68,116.72,37422.0,103.2243,103.2509,103.1183,103.1536,37422.0
2020-06-26 12:35:00,116.72,116.73,116.51,116.72,42346.0,103.1536,103.1625,102.968,103.1536,42346.0
2020-06-26 12:40:00,116.71,116.76,116.56,116.6,37466.0,103.1448,103.189,103.0122,103.0476,37466.0
2020-06-26 12:45:00,116.6,116.69,116.49,116.56,36563.0,103.0476,103.1271,102.9504,103.0122,36563.0
2020-06-26 12:50:00,116.57,116.57,116.44,116.53,35077.0,103.0211,103.0211,102.9062,102.9857,35077.0
2020-06-26 12:55:00,116.53,116.73,116.51,116.72,25007.0,102.9857,103.1625,102.968,103.1536,25007.0
2020-06-26 13:00:00,116.73,116.84,116.58,116.69,33020.0,103.1625,103.2597,103.0299,103.1271,33020.0
2020-06-26 13:05:00,116.69,116.81,116.69,116.71,26923.0,103.1271,103.2332,103.1271,103.1448,26923.0
2020-06-26 13:10:00,116.71,116.76,116.64,116.65,57520.0,103.1448,103.189,103.0829,103.0918,57520.0
2020-06-26 13:15:00,116.64,116.78,116.64,116.78,41301.0,103.0829,103.2067,103.0829,103.2067,41301.0
2020-06-26 13:20:00,116.78,116.88,116.74,116.75,104435.0,103.2067,103.295,103.1713,103.1802,104435.0
2020-06-26 13:25:00,116.74,116.74,116.58,116.59,43570.0,103.1713,103.1713,103.0299,103.0387,43570.0
2020-06-26 13:30:00,116.6,116.6,116.43,116.47,46703.0,103.0476,103.0476,102.8973,102.9327,46703.0
2020-06-26 13:35:00,116.49,116.59,116.42,116.55,50722.0,102.9504,103.0387,102.8885,103.0034,50722.0
2020-06-26 13:40:00,116.55,116.6,116.44,116.49,34918.0,103.0034,103.0476,102.9062,102.9504,34918.0
2020-06-26 13:45:00,116.49,116.52,116.37,116.4,21930.0,102.9504,102.9769,102.8443,102.8708,21930.0
2020-06-26 13:50:00,116.41,116.42,116.27,116.33,26263.0,102.8797,102.8885,102.7559,102.809,26263.0
2020-06-26 13:55:00,116.34,116.38,116.26,116.37,33736.0,102.8178,102.8532,102.7471,102.8443,33736.0
2020-06-26 14:00:00,116.36,116.39,116.22,116.34,112249.0,102.8355,102.862,102.7118,102.8178,112249.0
2020-06-26 14:05:00,116.34,116.41,116.34,116.36,57109.0,102.8178,102.8797,102.8178,102.8355,57109.0
2020-06-26 14:10:00,116.36,116.49,116.35,116.46,75590.0,102.8355,102.9504,102.8266,102.9239,75590.0
2020-06-26 14:15:00,116.46,116.48,116.43,116.45,110686.0,102.9239,102.9415,102.8973,102.915,110686.0
2020-06-26 14:20:00,116.45,116.5,116.32,116.45,110299.0,102.915,102.9592,102.8001,102.915,110299.0
2020-06-26 14:25:00,116.46,116.47,116.21,116.27,226015.0,102.9239,102.9327,102.7029,102.7559,226015.0
2020-06-26 14:30:00,116.29,116.38,116.19,116.31,56676.0,102.7736,102.8532,102.6852,102.7913,56676.0
2020-06-26 14:35:00,116.3,116.32,116.12,116.27,70414.0,102.7825,102.8001,102.6234,102.7559,70414.0
2020-06-26 14:40:00,116.27,116.38,115.97,115.98,154677.0,102.7559,102.8532,102.4908,102.4996,154677.0
2020-06-26 14:45:00,115.98,116.03,115.83,115.91,90309.0,102.4996,102.5438,102.3671,102.4378,90309.0
2020-06-26 14:50:00,115.91,116.08,115.9,116.03,70807.0,102.4378,102.588,102.4289,102.5438,70807.0
2020-06-26 14:55:00,116.0,116.04,115.87,115.96,57874.0,102.5173,102.5527,102.4024,102.482,57874.0
2020-06-26 15:00:00,115.95,116.1,115.88,115.89,45336.0,102.4731,102.6057,102.4113,102.4201,45336.0
2020-06-26 15:05:00,115.89,115.94,115.64,115.73,53340.0,102.4201,102.4643,102.1992,102.2787,53340.0
2020-06-26 15:10:00,115.74,115.8,115.6,115.78,44013.0,102.2875,102.3406,102.1638,102.3229,44013.0
2020-06-26 15:15:00,115.77,115.84,115.67,115.69,47561.0,102.3141,102.3759,102.2257,102.2434,47561.0
2020-06-26 15:20:00,115.71,115.76,115.59,115.62,59802.0,102.261,102.3052,102.155,102.1815,59802.0
2020-06-26 15:25:00,115.62,115.82,115.51,115.7,57746.0,102.1815,102.3582,102.0843,102.2522,57746.0
2020-06-26 15:30:00,115.7,115.76,115.44,115.51,76704.0,102.2522,102.3052,102.0224,102.0843,76704.0
2020-06-26 15:35:00,115.48,115.68,115.41,115.64,83558.0,102.0578,102.2345,101.9959,102.1992,83558.0
2020-06-26 15:40:00,115.63,115.85,115.57,115.84,131063.0,102.1903,102.3848,102.1373,102.3759,131063.0
2020-06-26 15:45:00,115.84,116.0,115.5,115.64,191362.0,102.3759,102.5173,102.0754,102.1992,191362.0
2020-06-26 15:50:00,115.65,115.72,115.32,115.49,355707.0,102.208,102.2699,101.9164,102.0666,355707.0
2020-06-26 15:55:00,115.5,115.62,115.04,115.23,859423.0,102.0754,102.1815,101.6689,101.8368,859423.0
2020-06-29 09:30:00,116.51,116.84,116.35,116.58,212882.0,102.968,103.2597,102.8266,103.0299,212882.0
2020-06-29 09:35:00,116.55,116.69,116.42,116.45,58477.0,103.0034,103.1271,102.8885,102.915,58477.0
2020-06-29 09:40:00,116.44,116.71,116.44,116.6,33650.0,102.9062,103.1448,102.9062,103.0476,33650.0
2020-06-29 09:45:00,116.65,116.94,116.64,116.77,42014.0,103.0918,103.3481,103.0829,103.1978,42014.0
2020-06-29 09:50:00,116.74,117.33,116.67,117.29,52160.0,103.1713,103.6927,103.1094,103.6574,52160.0
2020-06-29 09:55:00,117.27,117.57,117.22,117.31,54615.0,103.6397,103.9048,103.5955,103.6751,54615.0
2020-06-29 10:00:00,117.33,117.4,116.94,117.07,43351.0,103.6927,103.7546,103.3481,103.463,43351.0
2020-06-29 10:05:00,117.05,117.18,116.92,116.94,29648.0,103.4453,103.5602,103.3304,103.3481,29648.0
2020-06-29 10:10:00,116.96,117.18,116.83,117.18,34676.0,103.3657,103.5602,103.2509,103.5602,34676.0
2020-06-29 10:15:00,117.19,117.29,117.14,117.23,21963.0,103.569,103.6574,103.5248,103.6044,21963.0
2020-06-29 10:20:00,117.26,117.43,117.22,117.42,54034.0,103.6309,103.7811,103.5955,103.7723,54034.0
2020-06-29 10:25:00,117.44,117.52,117.2,117.25,57935.0,103.79,103.8607,103.5778,103.622,57935.0
2020-06-29 10:30:00,117.25,117.25,116.96,117.08,44137.0,103.622,103.622,103.3657,103.4718,44137.0
2020-06-29 10:35:00,117.07,117.3,116.95,117.23,62944.0,103.463,103.6662,103.3569,103.6044,62944.0
2020-06-29 10:40:00,117.3,117.4,117.11,117.31,31266.0,103.6662,103.7546,103.4983,103.6751,31266.0
2020-06-29 10:45:00,117.33,117.41,117.26,117.32,32722.0,103.6927,103.7634,103.6309,103.6839,32722.0
2020-06-29 10:50:00,117.33,117.59,117.31,117.57,68427.0,103.6927,103.9225,103.6751,103.9048,68427.0
2020-06-29 10:55:00,117.58,117.71,117.45,117.51,54505.0,103.9137,104.0286,103.7988,103.8518,54505.0
2020-06-29 11:00:00,117.52,117.63,117.51,117.6,68232.0,103.8607,103.9579,103.8518,103.9314,68232.0
2020-06-29 11:05:00,117.58,117.85,117.53,117.84,51569.0,103.9137,104.1523,103.8695,104.1435,51569.0
2020-06-29 11:10:00,117.84,117.96,117.73,117.78,67921.0,104.1435,104.2495,104.0462,104.0904,67921.0
2020-06-29 11:15:00,117.78,117.89,117.72,117.85,46897.0,104.0904,104.1876,104.0374,104.1523,46897.0
2020-06-29 11:20:00,117.86,118.05,117.85,117.94,37307.0,104.1611,104.3291,104.1523,104.2318,37307.0
2020-06-29 11:25:00,117.94,118.05,117.88,117.93,29763.0,104.2318,104.3291,104.1788,104.223,29763.0
2020-06-29 11:30:00,117.89,117.92,117.58,117.61,34076.0,104.1876,104.2142,103.9137,103.9402,34076.0
2020-06-29 11:35:00,117.6,117.66,117.49,117.51,20504.0,103.9314,103.9844,103.8341,103.8518,20504.0
2020-06-29 11:40:00,117.52,117.55,117.39,117.44,22206.0,103.8607,103.8872,103.7458,103.79,22206.0
2020-06-29 11:45:00,117.43,117.52,117.4,117.49,22248.0,103.7811,103.8607,103.7546,103.8341,22248.0
2020-06-29 11:50:00,117.48,117.55,117.43,117.46,16294.0,103.8253,103.8872,103.7811,103.8076,16294.0
2020-06-29 11:55:00,117.46,117.47,117.26,117.26,33545.0,103.8076,103.8165,103.6309,103.6309,33545.0
2020-06-29 12:00:00,117.26,117.38,117.2,117.35,44455.0,103.6309,103.7369,103.5778,103.7104,44455.0
2020-06-29 12:05:00,117.36,117.37,117.18,117.22,31805.0,103.7193,103.7281,103.5602,103.5955,31805.0
2020-06-29 12:10:00,117.23,117.26,117.18,117.2,56295.0,103.6044,103.6309,103.5602,103.5778,56295.0
2020-06-29 12:15:00,117.22,117.3,117.14,117.25,35103.0,103.5955,103.6662,103.5248,103.622,35103.0
2020-06-29 12:20:00,117.27,117.44,117.27,117.35,28270.0,103.6397,103.79,103.6397,103.7104,28270.0
2020-06-29 12:25:00,117.36,117.57,117.36,117.54,35942.0,103.7193,103.9048,103.7193,103.8783,35942.0
2020-06-29 12:30:00,117.55,117.64,117.53,117.6,41193.0,103.8872,103.9667,103.8695,103.9314,41193.0
2020-06-29 12:35:00,117.6,117.69,117.53,117.54,35854.0,103.9314,104.0109,103.8695,103.8783,35854.0
2020-06-29 12:40:00,117.53,117.53,117.44,117.47,20701.0,103.8695,103.8695,103.79,103.8165,20701.0
2020-06-29 12:45:00,117.48,117.56,117.47,117.55,22893.0,103.8253,103.896,103.8165,103.8872,22893.0
2020-06-29 12:50:00,117.55,117.6,117.47,117.56,17090.0,103.8872,103.9314,103.8165,103.896,17090.0
2020-06-29 12:55:00,117.55,117.57,117.39,117.39,21072.0,103.8872,103.9048,103.7458,103.7458,21072.0
2020-06-29 13:00:00,117.41,117.47,117.37,117.37,16638.0,103.7634,103.8165,103.7281,103.7281,16638.0
2020-06-29 13:05:00,117.4,117.4,117.24,117.27,13213.0,103.7546,103.7546,103.6132,103.6397,13213.0
2020-06-29 13:10:00,117.28,117.32,117.19,117.23,17657.0,103.6485,103.6839,103.569,103.6044,17657.0
2020-06-29 13:15:00,117.21,117.26,117.21,117.22,17511.0,103.5867,103.6309,103.5867,103.5955,17511.0
2020-06-29 13:20:00,117.18,117.25,117.15,117.17,14331.0,103.5602,103.622,103.5337,103.5513,14331.0
2020-06-29 13:25:00,117.16,117.24,117.15,117.19,44537.0,103.5425,103.6132,103.5337,103.569,44537.0
2020-06-29 13:30:00,117.22,117.22,117.1,117.1,16427.0,103.5955,103.5955,103.4895,103.4895,16427.0
2020-06-29 13:35:00,117.12,117.32,117.11,117.32,16258.0,103.5071,103.6839,103.4983,103.6839,16258.0
2020-06-29 13:40:00,117.32,117.32,117.26,117.31,11868.0,103.6839,103.6839,103.6309,103.6751,11868.0
2020-06-29 13:45:00,117.31,117.4,117.3,117.36,9066.0,103.6751,103.7546,103.6662,103.7193,9066.0
2020-06-29 13:50:00,117.37,117.37,117.3,117.36,15240.0,103.7281,103.7281,103.6662,103.7193,15240.0
2020-06-29 13:55:00,117.36,117.39,117.31,117.34,17922.0,103.7193,103.7458,103.6751,103.7016,17922.0
2020-06-29 14:00:00,117.34,117.45,117.33,117.38,17775.0,103.7016,103.7988,103.6927,103.7369,17775.0
2020-06-29 14:05:00,117.37,117.38,117.17,117.19,43702.0,103.7281,103.7369,103.5513,103.569,43702.0
2020-06-29 14:10:00,117.2,117.28,117.15,117.17,19178.0,103.5778,103.6485,103.5337,103.5513,19178.0
2020-06-29 14:15:00,117.17,117.24,117.13,117.16,15233.0,103.5513,103.6132,103.516,103.5425,15233.0
2020-06-29 14:20:00,117.14,117.2,117.11,117.11,22871.0,103.5248,103.5778,103.4983,103.4983,22871.0
2020-06-29 14:25:00,117.11,117.18,117.08,117.17,42309.0,103.4983,103.5602,103.4718,103.5513,42309.0
2020-06-29 14:30:00,117.17,117.23,117.02,117.07,45056.0,103.5513,103.6044,103.4188,103.463,45056.0
2020-06-29 14:35:00,117.07,117.14,117.02,117.08,31104.0,103.463,103.5248,103.4188,103.4718,31104.0
2020-06-29 14:40:00,117.09,117.19,117.05,117.18,24370.0,103.4806,103.569,103.4453,103.5602,24370.0
2020-06-29 14:45:00,117.16,117.22,117.1,117.12,22556.0,103.5425,103.5955,103.4895,103.5071,22556.0
2020-06-29 14:50:00,117.12,117.25,117.1,117.25,14993.0,103.5071,103.622,103.4895,103.622,14993.0
2020-06-29 14:55:00,117.24,117.34,117.2,117.34,22165.0,103.6132,103.7016,103.5778,103.7016,22165.0
2020-06-29 15:00:00,117.34,117.42,117.29,117.31,52035.0,103.7016,103.7723,103.6574,103.6751,52035.0
2020-06-29 15:05:00,117.3,117.38,117.29,117.38,44047.0,103.6662,103.7369,103.6574,103.7369,44047.0
2020-06-29 15:10:00,117.38,117.53,117.38,117.49,42781.0,103.7369,103.8695,103.7369,103.8341,42781.0
2020-06-29 15:15:00,117.5,117.55,117.43,117.48,73892.0,103.843,103.8872,103.7811,103.8253,73892.0
2020-06-29 15:20:00,117.49,117.55,117.45,117.54,43311.0,103.8341,103.8872,103.7988,103.8783,43311.0
2020-06-29 15:25:00,117.53,117.57,117.35,117.36,34222.0,103.8695,103.9048,103.7104,103.7193,34222.0
2020-06-29 15:30:00,117.35,117.38,117.24,117.33,47542.0,103.7104,103.7369,103.6132,103.6927,47542.0
2020-06-29 15:35:00,117.33,117.35,117.15,117.18,58683.0,103.6927,103.7104,103.5337,103.5602,58683.0
2020-06-29 15:40:00,117.18,117.21,117.11,117.16,43204.0,103.5602,103.5867,103.4983,103.5425,43204.0
2020-06-29 15:45:00,117.17,117.2,116.95,116.98,69243.0,103.5513,103.5778,103.3569,103.3834,69243.0
2020-06-29 15:50:00,116.97,117.09,116.87,117.05,117561.0,103.3746,103.4806,103.2862,103.4453,117561.0
2020-06-29 15:55:00,117.05,117.66,116.99,117.65,391328.0,103.4453,103.9844,103.3923,103.9755,391328.0
2020-06-30 09:30:00,117.97,118.29,117.8,118.18,500879.0,104.2584,104.5412,104.1081,104.4439,500879.0
2020-06-30 09:35:00,118.2,118.37,118.0,118.21,70291.0,104.4616,104.6119,104.2849,104.4705,70291.0
2020-06-30 09:40:00,118.19,118.44,118.14,118.27,50382.0,104.4528,104.6737,104.4086,104.5235,50382.0
2020-06-30 09:45:00,118.3,119.14,118.29,118.92,172569.0,104.55,105.2924,104.5412,105.0979,172569.0
2020-06-30 09:50:00,118.91,119.01,118.72,118.93,70545.0,105.0891,105.1775,104.9212,105.1068,70545.0
2020-06-30 09:55:00,118.94,119.0,118.66,118.76,52891.0,105.1156,105.1686,104.8682,104.9565,52891.0
2020-06-30 10:00:00,118.78,119.08,118.75,118.97,54523.0,104.9742,105.2393,104.9477,105.1421,54523.0
2020-06-30 10:05:00,118.98,119.09,118.78,118.9,76592.0,105.151,105.2482,104.9742,105.0803,76592.0
2020-06-30 10:10:00,118.9,119.03,118.79,119.03,37275.0,105.0803,105.1951,104.983,105.1951,37275.0
2020-06-30 10:15:00,119.04,119.09,118.93,119.0,33584.0,105.204,105.2482,105.1068,105.1686,33584.0
2020-06-30 10:20:00,119.01,119.1,118.92,119.09,38243.0,105.1775,105.257,105.0979,105.2482,38243.0
2020-06-30 10:25:00,119.09,119.11,118.93,118.99,46688.0,105.2482,105.2658,105.1068,105.1598,46688.0
2020-06-30 10:30:00,119.01,119.14,118.94,118.99,42361.0,105.1775,105.2924,105.1156,105.1598,42361.0
2020-06-30 10:35:00,118.98,119.06,118.89,119.05,46655.0,105.151,105.2217,105.0714,105.2128,46655.0
2020-06-30 10:40:00,119.05,119.25,119.01,119.25,94270.0,105.2128,105.3896,105.1775,105.3896,94270.0
2020-06-30 10:45:00,119.25,119.39,119.16,119.17,30279.0,105.3896,105.5133,105.31,105.3189,30279.0
2020-06-30 10:50:00,119.19,119.56,119.18,119.33,52658.0,105.3366,105.6635,105.3277,105.4603,52658.0
2020-06-30 10:55:00,119.34,119.39,119.17,119.22,32843.0,105.4691,105.5133,105.3189,105.3631,32843.0
2020-06-30 11:00:00,119.24,119.34,119.17,119.32,27352.0,105.3807,105.4691,105.3189,105.4514,27352.0
2020-06-30 11:05:00,119.32,119.38,119.23,119.28,22513.0,105.4514,105.5045,105.3719,105.4161,22513.0
2020-06-30 11:10:00,119.28,119.36,119.23,119.35,24531.0,105.4161,105.4868,105.3719,105.478,24531.0
2020-06-30 11:15:00,119.35,119.46,119.33,119.45,20629.0,105.478,105.5752,105.4603,105.5663,20629.0
2020-06-30 11:20:00,119.44,119.48,119.32,119.33,23775.0,105.5575,105.5928,105.4514,105.4603,23775.0
2020-06-30 11:25:00,119.32,119.42,119.26,119.35,31855.0,105.4514,105.5398,105.3984,105.478,31855.0
2020-06-30 11:30:00,119.32,119.36,119.12,119.15,36610.0,105.4514,105.4868,105.2747,105.3012,36610.0
2020-06-30 11:35:00,119.16,119.16,118.97,119.01,31152.0,105.31,105.31,105.1421,105.1775,31152.0
2020-06-30 11:40:00,119.01,119.15,118.97,119.08,36698.0,105.1775,105.3012,105.1421,105.2393,36698.0
2020-06-30 11:45:00,119.08,119.18,119.07,119.15,27668.0,105.2393,105.3277,105.2305,105.3012,27668.0
2020-06-30 11:50:00,119.15,119.21,119.04,119.19,26532.0,105.3012,105.3542,105.204,105.3366,26532.0
2020-06-30 11:55:00,119.19,119.21,119.13,119.15,22201.0,105.3366,105.3542,105.2835,105.3012,22201.0
2020-06-30 12:00:00,119.16,119.19,119.05,119.09,34000.0,105.31,105.3366,105.2128,105.2482,34000.0
2020-06-30 12:05:00,119.1,119.12,119.01,119.01,45486.0,105.257,105.2747,105.1775,105.1775,45486.0
2020-06-30 12:10:00,119.02,119.09,118.95,118.95,46505.0,105.1863,105.2482,105.1244,105.1244,46505.0
2020-06-30 12:15:00,118.92,119.01,118.91,118.96,30336.0,105.0979,105.1775,105.0891,105.1333,30336.0
2020-06-30 12:20:00,118.94,118.95,118.83,118.87,27911.0,105.1156,105.1244,105.0184,105.0537,27911.0
2020-06-30 12:25:00,118.86,118.99,118.84,118.9,22893.0,105.0449,105.1598,105.0272,105.0803,22893.0
2020-06-30 12:30:00,118.9,118.9,118.63,118.66,33996.0,105.0803,105.0803,104.8416,104.8682,33996.0
2020-06-30 12:35:00,118.66,118.69,118.58,118.6,22545.0,104.8682,104.8947,104.7975,104.8151,22545.0
2020-06-30 12:40:00,118.61,118.63,118.47,118.52,25125.0,104.824,104.8416,104.7002,104.7444,25125.0
2020-06-30 12:45:00,118.51,118.54,118.44,118.54,18268.0,104.7356,104.7621,104.6737,104.7621,18268.0
2020-06-30 12:50:00,118.52,118.54,118.45,118.51,18185.0,104.7444,104.7621,104.6826,104.7356,18185.0
2020-06-30 12:55:00,118.51,118.55,118.45,118.46,30279.0,104.7356,104.7709,104.6826,104.6914,30279.0
2020-06-30 13:00:00,118.46,118.54,118.45,118.48,50720.0,104.6914,104.7621,104.6826,104.7091,50720.0
2020-06-30 13:05:00,118.48,118.54,118.45,118.51,18357.0,104.7091,104.7621,104.6826,104.7356,18357.0
2020-06-30 13:10:00,118.52,118.59,118.49,118.58,14027.0,104.7444,104.8063,104.7179,104.7975,14027.0
2020-06-30 13:15:00,118.57,118.65,118.5,118.63,21126.0,104.7886,104.8593,104.7267,104.8416,21126.0
2020-06-30 13:20:00,118.62,118.69,118.58,118.63,12186.0,104.8328,104.8947,104.7975,104.8416,12186.0
2020-06-30 13:25:00,118.64,118.68,118.6,118.65,11466.0,104.8505,104.8858,104.8151,104.8593,11466.0
2020-06-30 13:30:00,118.65,118.66,118.45,118.48,25213.0,104.8593,104.8682,104.6826,104.7091,25213.0
2020-06-30 13:35:00,118.49,118.55,118.49,118.54,17954.0,104.7179,104.7709,104.7179,104.7621,17954.0
2020-06-30 13:40:00,118.53,118.53,118.37,118.39,37653.0,104.7533,104.7533,104.6119,104.6295,37653.0
2020-06-30 13:45:00,118.39,118.53,118.38,118.5,26903.0,104.6295,104.7533,104.6207,104.7267,26903.0
2020-06-30 13:50:00,118.48,118.56,118.45,118.55,17613.0,104.7091,104.7798,104.6826,104.7709,17613.0
2020-06-30 13:55:00,118.57,118.61,118.47,118.48,19903.0,104.7886,104.824,104.7002,104.7091,19903.0
2020-06-30 14:00:00,118.47,118.5,118.32,118.43,31792.0,104.7002,104.7267,104.5677,104.6649,31792.0
2020-06-30 14:05:00,118.43,118.61,118.42,118.61,23969.0,104.6649,104.824,104.656,104.824,23969.0
2020-06-30 14:10:00,118.64,118.64,118.48,118.5,30567.0,104.8505,104.8505,104.7091,104.7267,30567.0
2020-06-30 14:15:00,118.5,118.65,118.48,118.61,27160.0,104.7267,104.8593,104.7091,104.824,27160.0
2020-06-30 14:20:00,118.6,118.61,118.49,118.54,33154.0,104.8151,104.824,104.7179,104.7621,33154.0
2020-06-30 14:25:00,118.52,118.67,118.51,118.64,29657.0,104.7444,104.877,104.7356,104.8505,29657.0
2020-06-30 14:30:00,118.63,118.63,118.5,118.61,18200.0,104.8416,104.8416,104.7267,104.824,18200.0
2020-06-30 14:35:00,118.61,118.61,118.48,118.53,31674.0,104.824,104.824,104.7091,104.7533,31674.0
2020-06-30 14:40:00,118.53,118.58,118.48,118.57,32338.0,104.7533,104.7975,104.7091,104.7886,32338.0
2020-06-30 14:45:00,118.57,118.57,118.42,118.44,16501.0,104.7886,104.7886,104.656,104.6737,16501.0
2020-06-30 14:50:00,118.46,118.48,118.33,118.34,48963.0,104.6914,104.7091,104.5765,104.5853,48963.0
2020-06-30 14:55:00,118.34,118.38,118.32,118.34,21677.0,104.5853,104.6207,104.5677,104.5853,21677.0
2020-06-30 15:00:00,118.35,118.38,118.21,118.23,28345.0,104.5942,104.6207,104.4705,104.4881,28345.0
2020-06-30 15:05:00,118.23,118.32,118.19,118.21,17582.0,104.4881,104.5677,104.4528,104.4705,17582.0
2020-06-30 15:10:00,118.22,118.32,118.14,118.31,30970.0,104.4793,104.5677,104.4086,104.5588,30970.0
2020-06-30 15:15:00,118.31,118.4,118.23,118.35,23525.0,104.5588,104.6384,104.4881,104.5942,23525.0
2020-06-30 15:20:00,118.35,118.52,118.33,118.47,29557.0,104.5942,104.7444,104.5765,104.7002,29557.0
2020-06-30 15:25:00,118.48,118.66,118.47,118.62,29737.0,104.7091,104.8682,104.7002,104.8328,29737.0
2020-06-30 15:30:00,118.61,118.92,118.56,118.92,56428.0,104.824,105.0979,104.7798,105.0979,56428.0
2020-06-30 15:35:00,118.95,118.99,118.87,118.91,49403.0,105.1244,105.1598,105.0537,105.0891,49403.0
2020-06-30 15:40:00,118.92,119.1,118.89,119.04,86555.0,105.0979,105.257,105.0714,105.204,86555.0
2020-06-30 15:45:00,119.06,119.3,118.99,119.23,134206.0,105.2217,105.4338,105.1598,105.3719,134206.0
2020-06-30 15:50:00,119.25,119.94,119.22,119.9,202487.0,105.3896,105.9994,105.3631,105.964,202487.0
2020-06-30 15:55:00,119.88,119.99,119.43,119.46,743766.0,105.9464,106.0436,105.5487,105.5752,743766.0
2020-07-01 09:30:00,119.65,119.84,119.32,119.55,210330.0,105.7431,105.911,105.4514,105.6547,210330.0
2020-07-01 09:35:00,119.53,119.63,119.29,119.32,80488.0,105.637,105.7254,105.4249,105.4514,80488.0
2020-07-01 09:40:00,119.27,119.37,119.08,119.35,83153.0,105.4073,105.4956,105.2393,105.478,83153.0
2020-07-01 09:45:00,119.38,119.47,119.09,119.33,119942.0,105.5045,105.584,105.2482,105.4603,119942.0
2020-07-01 09:50:00,119.32,119.34,119.03,119.11,88581.0,105.4514,105.4691,105.1951,105.2658,88581.0
2020-07-01 09:55:00,119.12,119.25,118.9,118.92,42463.0,105.2747,105.3896,105.0803,105.0979,42463.0
2020-07-01 10:00:00,118.95,119.24,118.95,119.13,53549.0,105.1244,105.3807,105.1244,105.2835,53549.0
2020-07-01 10:05:00,119.12,119.41,119.11,119.33,37743.0,105.2747,105.531,105.2658,105.4603,37743.0
2020-07-01 10:10:00,119.34,119.39,119.2,119.32,46777.0,105.4691,105.5133,105.3454,105.4514,46777.0
2020-07-01 10:15:00,119.31,119.44,119.12,119.14,40075.0,105.4426,105.5575,105.2747,105.2924,40075.0
2020-07-01 10:20:00,119.13,119.33,119.12,119.26,46259.0,105.2835,105.4603,105.2747,105.3984,46259.0
2020-07-01 10:25:00,119.25,119.48,119.22,119.4,44826.0,105.3896,105.5928,105.3631,105.5221,44826.0
2020-07-01 10:30:00,119.4,119.64,119.39,119.64,33829.0,105.5221,105.7342,105.5133,105.7342,33829.0
2020-07-01 10:35:00,119.64,119.64,119.4,119.59,29387.0,105.7342,105.7342,105.5221,105.6901,29387.0
2020-07-01 10:40:00,119.6,119.76,119.55,119.55,38174.0,105.6989,105.8403,105.6547,105.6547,38174.0
2020-07-01 10:45:00,119.54,119.61,119.38,119.38,31110.0,105.6459,105.7077,105.5045,105.5045,31110.0
2020-07-01 10:50:00,119.37,119.68,119.36,119.61,41223.0,105.4956,105.7696,105.4868,105.7077,41223.0
2020-07-01 10:55:00,119.61,119.91,119.55,119.79,57377.0,105.7077,105.9729,105.6547,105.8668,57377.0
2020-07-01 11:00:00,119.82,119.88,119.72,119.84,49829.0,105.8933,105.9464,105.8049,105.911,49829.0
2020-07-01 11:05:00,119.84,119.89,119.76,119.78,35878.0,105.911,105.9552,105.8403,105.858,35878.0
2020-07-01 11:10:00,119.77,119.81,119.57,119.72,30044.0,105.8491,105.8845,105.6724,105.8049,30044.0
2020-07-01 11:15:00,119.73,119.79,119.57,119.64,24505.0,105.8138,105.8668,105.6724,105.7342,24505.0
2020-07-01 11:20:00,119.66,119.66,119.43,119.65,37261.0,105.7519,105.7519,105.5487,105.7431,37261.0
2020-07-01 11:25:00,119.65,119.68,119.34,119.37,57214.0,105.7431,105.7696,105.4691,105.4956,57214.0
2020-07-01 11:30:00,119.38,119.52,119.33,119.48,48805.0,105.5045,105.6282,105.4603,105.5928,48805.0
2020-07-01 11:35:00,119.47,119.49,119.4,119.43,29634.0,105.584,105.6017,105.5221,105.5487,29634.0
2020-07-01 11:40:00,119.43,119.52,119.42,119.49,20377.0,105.5487,105.6282,105.5398,105.6017,20377.0
2020-07-01 11:45:00,119.51,119.7,119.5,119.66,24888.0,105.6194,105.7873,105.6105,105.7519,24888.0
2020-07-01 11:50:00,119.67,119.7,119.62,119.65,20728.0,105.7608,105.7873,105.7166,105.7431,20728.0
2020-07-01 11:55:00,119.66,119.78,119.64,119.65,39504.0,105.7519,105.858,105.7342,105.7431,39504.0
2020-07-01 12:00:00,119.65,119.7,119.54,119.54,35826.0,105.7431,105.7873,105.6459,105.6459,35826.0
2020-07-01 12:05:00,119.54,119.58,119.44,119.47,33290.0,105.6459,105.6812,105.5575,105.584,33290.0
2020-07-01 12:10:00,119.47,119.54,119.45,119.49,13684.0,105.584,105.6459,105.5663,105.6017,13684.0
2020-07-01 12:15:00,119.49,119.81,119.49,119.8,39215.0,105.6017,105.8845,105.6017,105.8757,39215.0
2020-07-01 12:20:00,119.81,119.82,119.76,119.76,30674.0,105.8845,105.8933,105.8403,105.8403,30674.0
2020-07-01 12:25:00,119.75,119.91,119.75,119.91,28862.0,105.8315,105.9729,105.8315,105.9729,28862.0
2020-07-01 12:30:00,119.9,119.93,119.86,119.92,40580.0,105.964,105.9905,105.9287,105.9817,40580.0
2020-07-01 12:35:00,119.92,120.15,119.89,120.12,443740.0,105.9817,106.185,105.9552,106.1585,443740.0
2020-07-01 12:40:00,120.12,120.17,120.05,120.15,58831.0,106.1585,106.2026,106.0966,106.185,58831.0
2020-07-01 12:45:00,120.14,120.29,119.9,120.15,95229.0,106.1761,106.3087,105.964,106.185,95229.0
2020-07-01 12:50:00,120.17,120.2,119.89,119.96,44280.0,106.2026,106.2292,105.9552,106.0171,44280.0
2020-07-01 12:55:00,119.95,120.02,119.84,119.9,36524.0,106.0082,106.0701,105.911,105.964,36524.0
2020-07-01 13:00:00,119.9,119.93,119.78,119.85,34242.0,105.964,105.9905,105.858,105.9198,34242.0
2020-07-01 13:05:00,119.84,119.92,119.84,119.92,22384.0,105.911,105.9817,105.911,105.9817,22384.0
2020-07-01 13:10:00,119.92,120.11,119.91,120.11,28104.0,105.9817,106.1496,105.9729,106.1496,28104.0
2020-07-01 13:15:00,120.12,120.22,120.09,120.21,23736.0,106.1585,106.2468,106.1319,106.238,23736.0
2020-07-01 13:20:00,120.21,120.34,120.2,120.33,17517.0,106.238,106.3529,106.2292,106.344,17517.0
2020-07-01 13:25:00,120.34,120.35,120.16,120.18,18477.0,106.3529,106.3617,106.1938,106.2115,18477.0
2020-07-01 13:30:00,120.18,120.22,120.09,120.13,15744.0,106.2115,106.2468,106.1319,106.1673,15744.0
2020-07-01 13:35:00,120.12,120.16,120.09,120.15,18533.0,106.1585,106.1938,106.1319,106.185,18533.0
2020-07-01 13:40:00,120.15,120.15,119.93,119.97,31740.0,106.185,106.185,105.9905,106.0259,31740.0
2020-07-01 13:45:00,119.96,120.0,119.87,119.91,38649.0,106.0171,106.0524,105.9375,105.9729,38649.0
2020-07-01 13:50:00,119.92,120.02,119.86,120.0,32702.0,105.9817,106.0701,105.9287,106.0524,32702.0
2020-07-01 13:55:00,119.99,120.06,119.95,120.06,18579.0,106.0436,106.1054,106.0082,106.1054,18579.0
2020-07-01 14:00:00,120.08,120.34,120.04,120.27,52089.0,106.1231,106.3529,106.0878,106.291,52089.0
2020-07-01 14:05:00,120.28,120.39,120.18,120.32,28207.0,106.2999,106.3971,106.2115,106.3352,28207.0
2020-07-01 14:10:00,120.34,120.35,120.17,120.18,22758.0,106.3529,106.3617,106.2026,106.2115,22758.0
2020-07-01 14:15:00,120.18,120.22,120.11,120.19,25612.0,106.2115,106.2468,106.1496,106.2203,25612.0
2020-07-01 14:20:00,120.2,120.2,120.06,120.08,26216.0,106.2292,106.2292,106.1054,106.1231,26216.0
2020-07-01 14:25:00,120.09,120.14,120.0,120.05,28583.0,106.1319,106.1761,106.0524,106.0966,28583.0
2020-07-01 14:30:00,120.06,120.11,119.93,120.0,40577.0,106.1054,106.1496,105.9905,106.0524,40577.0
2020-07-01 14:35:00,119.99,120.01,119.96,120.0,25497.0,106.0436,106.0612,106.0171,106.0524,25497.0
2020-07-01 14:40:00,120.0,120.1,119.97,119.99,30238.0,106.0524,106.1408,106.0259,106.0436,30238.0
2020-07-01 14:45:00,119.98,120.09,119.97,120.07,34706.0,106.0347,106.1319,106.0259,106.1143,34706.0
2020-07-01 14:50:00,120.07,120.12,120.04,120.1,56356.0,106.1143,106.1585,106.0878,106.1408,56356.0
2020-07-01 14:55:00,120.1,120.29,120.09,120.13,31802.0,106.1408,106.3087,106.1319,106.1673,31802.0
2020-07-01 15:00:00,120.12,120.21,120.08,120.21,41479.0,106.1585,106.238,106.1231,106.238,41479.0
2020-07-01 15:05:00,120.2,120.22,120.1,120.11,36486.0,106.2292,106.2468,106.1408,106.1496,36486.0
2020-07-01 15:10:00,120.11,120.17,120.07,120.15,42445.0,106.1496,106.2026,106.1143,106.185,42445.0
2020-07-01 15:15:00,120.16,120.17,120.09,120.12,29183.0,106.1938,106.2026,106.1319,106.1585,29183.0
2020-07-01 15:20:00,120.13,120.23,120.1,120.19,39070.0,106.1673,106.2557,106.1408,106.2203,39070.0
2020-07-01 15:25:00,120.21,120.23,120.09,120.1,52277.0,106.238,106.2557,106.1319,106.1408,52277.0
2020-07-01 15:30:00,120.09,120.18,120.07,120.1,67102.0,106.1319,106.2115,106.1143,106.1408,67102.0
2020-07-01 15:35:00,120.09,120.17,120.08,120.1,74441.0,106.1319,106.2026,106.1231,106.1408,74441.0
2020-07-01 15:40:00,120.1,120.18,120.09,120.16,82104.0,106.1408,106.2115,106.1319,106.1938,82104.0
2020-07-01 15:45:00,120.16,120.2,120.09,120.19,89635.0,106.1938,106.2292,106.1319,106.2203,89635.0
2020-07-01 15:50:00,120.06,120.18,119.97,120.05,177592.0,106.1054,106.2115,106.0259,106.0966,177592.0
2020-07-01 15:55:00,120.04,120.09,119.87,120.01,281499.0,106.0878,106.1319,105.9375,106.0612,281499.0
2020-07-02 09:30:00,121.0,121.89,121.0,121.77,331437.0,106.9362,107.7227,106.9362,107.6167,331437.0
2020-07-02 09:35:00,121.79,122.07,121.73,122.03,414841.0,107.6344,107.8818,107.5813,107.8465,414841.0
2020-07-02 09:40:00,122.05,122.27,121.92,122.13,90281.0,107.8641,108.0586,107.7492,107.9348,90281.0
2020-07-02 09:45:00,122.13,122.22,121.97,122.18,68479.0,107.9348,108.0144,107.7934,107.979,68479.0
2020-07-02 09:50:00,122.16,122.24,122.02,122.18,97831.0,107.9613,108.032,107.8376,107.979,97831.0
2020-07-02 09:55:00,122.23,122.29,122.12,122.19,57241.0,108.0232,108.0762,107.926,107.9879,57241.0
2020-07-02 10:00:00,122.19,122.5,122.17,122.43,75629.0,107.9879,108.2618,107.9702,108.2,75629.0
2020-07-02 10:05:00,122.43,122.57,122.31,122.35,117103.0,108.2,108.3237,108.0939,108.1293,117103.0
2020-07-02 10:10:00,122.34,122.49,122.15,122.2,67151.0,108.1204,108.253,107.9525,107.9967,67151.0
2020-07-02 10:15:00,122.19,122.19,121.86,121.92,80397.0,107.9879,107.9879,107.6962,107.7492,80397.0
2020-07-02 10:20:00,121.93,122.05,121.92,121.98,56057.0,107.7581,107.8641,107.7492,107.8023,56057.0
2020-07-02 10:25:00,121.98,122.0,121.84,121.92,75885.0,107.8023,107.8199,107.6785,107.7492,75885.0
2020-07-02 10:30:00,121.91,121.95,121.77,121.86,43757.0,107.7404,107.7758,107.6167,107.6962,43757.0
2020-07-02 10:35:00,121.85,121.98,121.82,121.85,57695.0,107.6874,107.8023,107.6609,107.6874,57695.0
2020-07-02 10:40:00,121.86,121.9,121.73,121.81,24508.0,107.6962,107.7316,107.5813,107.652,24508.0
2020-07-02 10:45:00,121.81,121.95,121.66,121.71,36001.0,107.652,107.7758,107.5195,107.5637,36001.0
2020-07-02 10:50:00,121.7,121.76,121.39,121.45,42348.0,107.5548,107.6078,107.2808,107.3339,42348.0
2020-07-02 10:55:00,121.46,121.49,121.25,121.28,45721.0,107.3427,107.3692,107.1571,107.1836,45721.0
2020-07-02 11:00:00,121.29,121.48,121.26,121.42,25379.0,107.1925,107.3604,107.166,107.3074,25379.0
2020-07-02 11:05:00,121.43,121.74,121.42,121.61,27102.0,107.3162,107.5902,107.3074,107.4753,27102.0
2020-07-02 11:10:00,121.63,121.63,121.4,121.43,25833.0,107.4929,107.4929,107.2897,107.3162,25833.0
2020-07-02 11:15:00,121.43,121.6,121.3,121.6,62353.0,107.3162,107.4664,107.2013,107.4664,62353.0
2020-07-02 11:20:00,121.6,121.65,121.53,121.64,25118.0,107.4664,107.5106,107.4046,107.5018,25118.0
2020-07-02 11:25:00,121.61,121.66,121.44,121.54,22369.0,107.4753,107.5195,107.325,107.4134,22369.0
2020-07-02 11:30:00,121.53,121.7,121.52,121.59,30077.0,107.4046,107.5548,107.3957,107.4576,30077.0
2020-07-02 11:35:00,121.6,121.6,121.43,121.44,21158.0,107.4664,107.4664,107.3162,107.325,21158.0
2020-07-02 11:40:00,121.45,121.55,121.43,121.44,23026.0,107.3339,107.4222,107.3162,107.325,23026.0
2020-07-02 11:45:00,121.44,121.44,121.3,121.32,32040.0,107.325,107.325,107.2013,107.219,32040.0
2020-07-02 11:50:00,121.32,121.45,121.28,121.34,47067.0,107.219,107.3339,107.1836,107.2367,47067.0
2020-07-02 11:55:00,121.32,121.44,121.23,121.32,66888.0,107.219,107.325,107.1394,107.219,66888.0
2020-07-02 12:00:00,121.32,121.34,121.06,121.11,32563.0,107.219,107.2367,106.9892,107.0334,32563.0
2020-07-02 12:05:00,121.15,121.21,121.07,121.11,29538.0,107.0687,107.1218,106.998,107.0334,29538.0
2020-07-02 12:10:00,121.11,121.23,121.07,121.09,41464.0,107.0334,107.1394,106.998,107.0157,41464.0
2020-07-02 12:15:00,121.08,121.08,120.91,120.94,24751.0,107.0069,107.0069,106.8566,106.8831,24751.0
2020-07-02 12:20:00,120.95,121.0,120.91,120.94,21117.0,106.892,106.9362,106.8566,106.8831,21117.0
2020-07-02 12:25:00,120.96,120.99,120.84,120.92,19653.0,106.9008,106.9273,106.7948,106.8655,19653.0
2020-07-02 12:30:00,120.92,121.05,120.79,121.02,17003.0,106.8655,106.9804,106.7506,106.9538,17003.0
2020-07-02 12:35:00,121.0,121.1,120.84,121.04,24807.0,106.9362,107.0246,106.7948,106.9715,24807.0
2020-07-02 12:40:00,121.05,121.07,120.99,121.02,14009.0,106.9804,106.998,106.9273,106.9538,14009.0
2020-07-02 12:45:00,121.02,121.08,120.98,121.04,11171.0,106.9538,107.0069,106.9185,106.9715,11171.0
2020-07-02 12:50:00,121.03,121.07,120.89,120.93,20001.0,106.9627,106.998,106.839,106.8743,20001.0
2020-07-02 12:55:00,120.94,121.05,120.9,121.02,18369.0,106.8831,106.9804,106.8478,106.9538,18369.0
2020-07-02 13:00:00,121.02,121.03,120.83,120.86,31534.0,106.9538,106.9627,106.7859,106.8124,31534.0
2020-07-02 13:05:00,120.86,120.94,120.8,120.94,24015.0,106.8124,106.8831,106.7594,106.8831,24015.0
2020-07-02 13:10:00,120.93,121.02,120.88,120.94,24497.0,106.8743,106.9538,106.8301,106.8831,24497.0
2020-07-02 13:15:00,120.94,120.96,120.87,120.91,16136.0,106.8831,106.9008,106.8213,106.8566,16136.0
2020-07-02 13:20:00,120.9,120.95,120.82,120.94,41785.0,106.8478,106.892,106.7771,106.8831,41785.0
2020-07-02 13:25:00,120.94,120.98,120.91,120.93,20614.0,106.8831,106.9185,106.8566,106.8743,20614.0
2020-07-02 13:30:00,120.93,120.95,120.87,120.91,18411.0,106.8743,106.892,106.8213,106.8566,18411.0
2020-07-02 13:35:00,120.91,121.06,120.91,120.98,37958.0,106.8566,106.9892,106.8566,106.9185,37958.0
2020-07-02 13:40:00,121.02,121.13,120.95,121.12,30418.0,106.9538,107.0511,106.892,107.0422,30418.0
2020-07-02 13:45:00,121.12,121.22,121.08,121.2,27235.0,107.0422,107.1306,107.0069,107.1129,27235.0
2020-07-02 13:50:00,121.19,121.29,121.17,121.24,17398.0,107.1041,107.1925,107.0864,107.1483,17398.0
2020-07-02 13:55:00,121.25,121.3,121.18,121.22,27227.0,107.1571,107.2013,107.0953,107.1306,27227.0
2020-07-02 14:00:00,121.22,121.28,121.11,121.12,33288.0,107.1306,107.1836,107.0334,107.0422,33288.0
2020-07-02 14:05:00,121.13,121.27,121.11,121.25,23124.0,107.0511,107.1748,107.0334,107.1571,23124.0
2020-07-02 14:10:00,121.22,121.26,121.19,121.19,11300.0,107.1306,107.166,107.1041,107.1041,11300.0
2020-07-02 14:15:00,121.21,121.24,121.15,121.23,25104.0,107.1218,107.1483,107.0687,107.1394,25104.0
2020-07-02 14:20:00,121.23,121.27,121.16,121.25,23254.0,107.1394,107.1748,107.0776,107.1571,23254.0
2020-07-02 14:25:00,121.26,121.33,121.24,121.29,19818.0,107.166,107.2278,107.1483,107.1925,19818.0
2020-07-02 14:30:00,121.3,121.38,121.29,121.32,22905.0,107.2013,107.272,107.1925,107.219,22905.0
2020-07-02 14:35:00,121.32,121.32,121.25,121.26,31640.0,107.219,107.219,107.1571,107.166,31640.0
2020-07-02 14:40:00,121.24,121.37,121.24,121.36,18741.0,107.1483,107.2632,107.1483,107.2543,18741.0
2020-07-02 14:45:00,121.36,121.56,121.34,121.56,42200.0,107.2543,107.4311,107.2367,107.4311,42200.0
2020-07-02 14:50:00,121.55,121.6,121.48,121.5,27536.0,107.4222,107.4664,107.3604,107.3781,27536.0
2020-07-02 14:55:00,121.51,121.53,121.4,121.43,28233.0,107.3869,107.4046,107.2897,107.3162,28233.0
2020-07-02 15:00:00,121.43,121.48,121.35,121.39,35682.0,107.3162,107.3604,107.2455,107.2808,35682.0
2020-07-02 15:05:00,121.4,121.45,121.36,121.43,34971.0,107.2897,107.3339,107.2543,107.3162,34971.0
2020-07-02 15:10:00,121.42,121.43,121.33,121.35,51185.0,107.3074,107.3162,107.2278,107.2455,51185.0
2020-07-02 15:15:00,121.35,121.43,121.33,121.41,41893.0,107.2455,107.3162,107.2278,107.2985,41893.0
2020-07-02 15:20:00,121.41,121.44,121.38,121.38,56721.0,107.2985,107.325,107.272,107.272,56721.0
2020-07-02 15:25:00,121.38,121.39,121.25,121.3,55069.0,107.272,107.2808,107.1571,107.2013,55069.0
2020-07-02 15:30:00,121.3,121.37,121.21,121.21,75710.0,107.2013,107.2632,107.1218,107.1218,75710.0
2020-07-02 15:35:00,121.21,121.32,121.15,121.3,69090.0,107.1218,107.219,107.0687,107.2013,69090.0
2020-07-02 15:40:00,121.31,121.33,121.05,121.05,92645.0,107.2101,107.2278,106.9804,106.9804,92645.0
2020-07-02 15:45:00,121.06,121.09,120.93,120.98,133571.0,106.9892,107.0157,106.8743,106.9185,133571.0
2020-07-02 15:50:00,120.95,120.98,120.63,120.67,143960.0,106.892,106.9185,106.6092,106.6445,143960.0
2020-07-02 15:55:00,120.67,121.04,120.53,120.91,287731.0,106.6445,106.9715,106.5208,106.8566,287731.0
2020-07-06 09:30:00,121.77,122.13,121.74,122.11,283203.0,107.6167,107.9348,107.5902,107.9172,283203.0
2020-07-06 09:35:00,122.11,122.28,121.98,122.13,102792.0,107.9172,108.0674,107.8023,107.9348,102792.0
2020-07-06 09:40:00,122.12,122.41,122.0,122.2,92373.0,107.926,108.1823,107.8199,107.9967,92373.0
2020-07-06 09:45:00,122.18,122.21,121.78,121.8,147723.0,107.979,108.0055,107.6255,107.6432,147723.0
2020-07-06 09:50:00,121.79,121.83,121.57,121.59,71765.0,107.6344,107.6697,107.4399,107.4576,71765.0
2020-07-06 09:55:00,121.59,121.67,121.49,121.6,66688.0,107.4576,107.5283,107.3692,107.4664,66688.0
2020-07-06 10:00:00,121.64,121.8,121.29,121.35,61455.0,107.5018,107.6432,107.1925,107.2455,61455.0
2020-07-06 10:05:00,121.36,121.36,120.89,120.99,63997.0,107.2543,107.2543,106.839,106.9273,63997.0
2020-07-06 10:10:00,120.97,121.15,120.89,121.08,150369.0,106.9097,107.0687,106.839,107.0069,150369.0
2020-07-06 10:15:00,121.07,121.2,121.0,121.12,61997.0,106.998,107.1129,106.9362,107.0422,61997.0
2020-07-06 10:20:00,121.12,121.37,121.05,121.19,38670.0,107.0422,107.2632,106.9804,107.1041,38670.0
2020-07-06 10:25:00,121.18,121.37,121.08,121.36,29302.0,107.0953,107.2632,107.0069,107.2543,29302.0
2020-07-06 10:30:00,121.34,121.34,121.03,121.12,51922.0,107.2367,107.2367,106.9627,107.0422,51922.0
2020-07-06 10:35:00,121.12,121.14,120.88,120.91,98717.0,107.0422,107.0599,106.8301,106.8566,98717.0
2020-07-06 10:40:00,120.9,121.08,120.88,121.05,71304.0,106.8478,107.0069,106.8301,106.9804,71304.0
2020-07-06 10:45:00,121.05,121.44,121.05,121.25,34465.0,106.9804,107.325,106.9804,107.1571,34465.0
2020-07-06 10:50:00,121.27,121.45,121.25,121.43,31569.0,107.1748,107.3339,107.1571,107.3162,31569.0
2020-07-06 10:55:00,121.44,121.54,121.35,121.4,78805.0,107.325,107.4134,107.2455,107.2897,78805.0
2020-07-06 11:00:00,121.36,121.39,121.08,121.08,96407.0,107.2543,107.2808,107.0069,107.0069,96407.0
2020-07-06 11:05:00,121.06,121.11,121.01,121.07,53681.0,106.9892,107.0334,106.945,106.998,53681.0
2020-07-06 11:10:00,121.07,121.26,121.02,121.23,25352.0,106.998,107.166,106.9538,107.1394,25352.0
2020-07-06 11:15:00,121.23,121.39,121.22,121.39,25887.0,107.1394,107.2808,107.1306,107.2808,25887.0
2020-07-06 11:20:00,121.39,121.39,121.22,121.29,36484.0,107.2808,107.2808,107.1306,107.1925,36484.0
2020-07-06 11:25:00,121.28,121.58,121.24,121.57,29710.0,107.1836,107.4488,107.1483,107.4399,29710.0
2020-07-06 11:30:00,121.56,121.57,121.43,121.5,34217.0,107.4311,107.4399,107.3162,107.3781,34217.0
2020-07-06 11:35:00,121.51,121.56,121.45,121.47,25257.0,107.3869,107.4311,107.3339,107.3515,25257.0
2020-07-06 11:40:00,121.48,121.5,121.29,121.32,25888.0,107.3604,107.3781,107.1925,107.219,25888.0
2020-07-06 11:45:00,121.33,121.45,121.3,121.35,33944.0,107.2278,107.3339,107.2013,107.2455,33944.0
2020-07-06 11:50:00,121.35,121.39,121.18,121.21,28732.0,107.2455,107.2808,107.0953,107.1218,28732.0
2020-07-06 11:55:00,121.21,121.22,121.14,121.19,45258.0,107.1218,107.1306,107.0599,107.1041,45258.0
2020-07-06 12:00:00,121.19,121.25,121.12,121.15,33183.0,107.1041,107.1571,107.0422,107.0687,33183.0
2020-07-06 12:05:00,121.15,121.21,120.95,121.04,74292.0,107.0687,107.1218,106.892,106.9715,74292.0
2020-07-06 12:10:00,121.04,121.15,121.0,121.0,25300.0,106.9715,107.0687,106.9362,106.9362,25300.0
2020-07-06 12:15:00,121.01,121.07,120.96,121.01,26077.0,106.945,106.998,106.9008,106.945,26077.0
2020-07-06 12:20:00,121.0,121.1,120.97,121.05,45036.0,106.9362,107.0246,106.9097,106.9804,45036.0
2020-07-06 12:25:00,121.04,121.07,120.99,121.06,16715.0,106.9715,106.998,106.9273,106.9892,16715.0
2020-07-06 12:30:00,121.06,121.06,120.96,121.01,26969.0,106.9892,106.9892,106.9008,106.945,26969.0
2020-07-06 12:35:00,121.01,121.1,120.99,121.05,18153.0,106.945,107.0246,106.9273,106.9804,18153.0
2020-07-06 12:40:00,121.04,121.12,121.03,121.07,15267.0,106.9715,107.0422,106.9627,106.998,15267.0
2020-07-06 12:45:00,121.07,121.14,121.07,121.13,14943.0,106.998,107.0599,106.998,107.0511,14943.0
2020-07-06 12:50:00,121.13,121.18,121.09,121.16,18608.0,107.0511,107.0953,107.0157,107.0776,18608.0
2020-07-06 12:55:00,121.16,121.19,121.1,121.12,27346.0,107.0776,107.1041,107.0246,107.0422,27346.0
2020-07-06 13:00:00,121.13,121.16,121.02,121.04,12713.0,107.0511,107.0776,106.9538,106.9715,12713.0
2020-07-06 13:05:00,121.04,121.11,121.04,121.06,20412.0,106.9715,107.0334,106.9715,106.9892,20412.0
2020-07-06 13:10:00,121.06,121.1,121.03,121.1,11549.0,106.9892,107.0246,106.9627,107.0246,11549.0
2020-07-06 13:15:00,121.09,121.14,121.07,121.08,17696.0,107.0157,107.0599,106.998,107.0069,17696.0
2020-07-06 13:20:00,121.07,121.1,121.0,121.01,13154.0,106.998,107.0246,106.9362,106.945,13154.0
2020-07-06 13:25:00,121.02,121.09,121.0,121.08,19646.0,106.9538,107.0157,106.9362,107.0069,19646.0
2020-07-06 13:30:00,121.08,121.11,121.04,121.04,16330.0,107.0069,107.0334,106.9715,106.9715,16330.0
2020-07-06 13:35:00,121.05,121.09,121.01,121.06,16452.0,106.9804,107.0157,106.945,106.9892,16452.0
2020-07-06 13:40:00,121.06,121.14,121.04,121.13,18474.0,106.9892,107.0599,106.9715,107.0511,18474.0
2020-07-06 13:45:00,121.15,121.15,121.0,121.01,21078.0,107.0687,107.0687,106.9362,106.945,21078.0
2020-07-06 13:50:00,121.01,121.09,120.99,121.08,21821.0,106.945,107.0157,106.9273,107.0069,21821.0
2020-07-06 13:55:00,121.07,121.18,121.03,121.15,35045.0,106.998,107.0953,106.9627,107.0687,35045.0
2020-07-06 14:00:00,121.16,121.21,121.08,121.12,53160.0,107.0776,107.1218,107.0069,107.0422,53160.0
2020-07-06 14:05:00,121.12,121.23,121.11,121.19,38285.0,107.0422,107.1394,107.0334,107.1041,38285.0
2020-07-06 14:10:00,121.2,121.21,121.16,121.18,20595.0,107.1129,107.1218,107.0776,107.0953,20595.0
2020-07-06 14:15:00,121.17,121.19,121.13,121.16,31688.0,107.0864,107.1041,107.0511,107.0776,31688.0
2020-07-06 14:20:00,121.18,121.22,121.15,121.21,28296.0,107.0953,107.1306,107.0687,107.1218,28296.0
2020-07-06 14:25:00,121.21,121.25,121.14,121.19,28829.0,107.1218,107.1571,107.0599,107.1041,28829.0
2020-07-06 14:30:00,121.2,121.3,121.2,121.29,31598.0,107.1129,107.2013,107.1129,107.1925,31598.0
2020-07-06 14:35:00,121.3,121.37,121.27,121.28,50244.0,107.2013,107.2632,107.1748,107.1836,50244.0
2020-07-06 14:40:00,121.28,121.28,121.19,121.23,36054.0,107.1836,107.1836,107.1041,107.1394,36054.0
2020-07-06 14:45:00,121.23,121.26,121.16,121.22,34756.0,107.1394,107.166,107.0776,107.1306,34756.0
2020-07-06 14:50:00,121.22,121.23,121.11,121.17,30755.0,107.1306,107.1394,107.0334,107.0864,30755.0
2020-07-06 14:55:00,121.16,121.25,121.15,121.21,47806.0,107.0776,107.1571,107.0687,107.1218,47806.0
2020-07-06 15:00:00,121.2,121.27,121.08,121.1,42962.0,107.1129,107.1748,107.0069,107.0246,42962.0
2020-07-06 15:05:00,121.1,121.16,120.99,121.01,56164.0,107.0246,107.0776,106.9273,106.945,56164.0
2020-07-06 15:10:00,121.0,121.09,120.98,121.09,70059.0,106.9362,107.0157,106.9185,107.0157,70059.0
2020-07-06 15:15:00,121.08,121.09,120.99,121.09,47839.0,107.0069,107.0157,106.9273,107.0157,47839.0
2020-07-06 15:20:00,121.09,121.13,121.03,121.05,44887.0,107.0157,107.0511,106.9627,106.9804,44887.0
2020-07-06 15:25:00,121.04,121.23,121.0,121.2,59639.0,106.9715,107.1394,106.9362,107.1129,59639.0
2020-07-06 15:30:00,121.19,121.21,121.11,121.21,43814.0,107.1041,107.1218,107.0334,107.1218,43814.0
2020-07-06 15:35:00,121.22,121.28,121.22,121.24,50317.0,107.1306,107.1836,107.1306,107.1483,50317.0
2020-07-06 15:40:00,121.24,121.42,121.23,121.4,86581.0,107.1483,107.3074,107.1394,107.2897,86581.0
2020-07-06 15:45:00,121.4,121.64,121.39,121.63,118726.0,107.2897,107.5018,107.2808,107.4929,118726.0
2020-07-06 15:50:00,121.64,121.76,121.63,121.72,141818.0,107.5018,107.6078,107.4929,107.5725,141818.0
2020-07-06 15:55:00,121.71,121.71,121.4,121.65,308529.0,107.5637,107.5637,107.2897,107.5106,308529.0
2020-07-07 09:30:00,121.3,121.4,120.89,121.2,160671.0,107.2013,107.2897,106.839,107.1129,160671.0
2020-07-07 09:35:00,121.2,121.21,120.97,121.11,97576.0,107.1129,107.1218,106.9097,107.0334,97576.0
2020-07-07 09:40:00,121.12,121.14,121.0,121.09,68814.0,107.0422,107.0599,106.9362,107.0157,68814.0
2020-07-07 09:45:00,121.11,121.47,121.11,121.42,62307.0,107.0334,107.3515,107.0334,107.3074,62307.0
2020-07-07 09:50:00,121.41,121.66,121.4,121.66,59026.0,107.2985,107.5195,107.2897,107.5195,59026.0
2020-07-07 09:55:00,121.66,121.88,121.53,121.81,51692.0,107.5195,107.7139,107.4046,107.652,51692.0
2020-07-07 10:00:00,121.81,122.04,121.68,122.04,123717.0,107.652,107.8553,107.5371,107.8553,123717.0
2020-07-07 10:05:00,122.05,122.19,121.87,121.93,70429.0,107.8641,107.9879,107.7051,107.7581,70429.0
2020-07-07 10:10:00,121.94,121.98,121.77,121.77,39457.0,107.7669,107.8023,107.6167,107.6167,39457.0
2020-07-07 10:15:00,121.78,121.83,121.62,121.71,34217.0,107.6255,107.6697,107.4841,107.5637,34217.0
2020-07-07 10:20:00,121.71,121.71,121.5,121.61,45328.0,107.5637,107.5637,107.3781,107.4753,45328.0
2020-07-07 10:25:00,121.6,121.63,121.49,121.56,40332.0,107.4664,107.4929,107.3692,107.4311,40332.0
2020-07-07 10:30:00,121.56,121.61,121.47,121.52,77267.0,107.4311,107.4753,107.3515,107.3957,77267.0
2020-07-07 10:35:00,121.52,121.67,121.5,121.6,36173.0,107.3957,107.5283,107.3781,107.4664,36173.0
2020-07-07 10:40:00,121.61,121.61,121.4,121.41,40565.0,107.4753,107.4753,107.2897,107.2985,40565.0
2020-07-07 10:45:00,121.4,121.67,121.38,121.65,24897.0,107.2897,107.5283,107.272,107.5106,24897.0
2020-07-07 10:50:00,121.67,121.94,121.66,121.94,35147.0,107.5283,107.7669,107.5195,107.7669,35147.0
2020-07-07 10:55:00,121.93,121.97,121.73,121.82,31796.0,107.7581,107.7934,107.5813,107.6609,31796.0
2020-07-07 11:00:00,121.82,121.91,121.76,121.8,33427.0,107.6609,107.7404,107.6078,107.6432,33427.0
2020-07-07 11:05:00,121.81,121.83,121.61,121.65,42091.0,107.652,107.6697,107.4753,107.5106,42091.0
2020-07-07 11:10:00,121.67,121.79,121.62,121.62,24845.0,107.5283,107.6344,107.4841,107.4841,24845.0
2020-07-07 11:15:00,121.63,121.65,121.52,121.61,18412.0,107.4929,107.5106,107.3957,107.4753,18412.0
2020-07-07 11:20:00,121.62,121.78,121.62,121.69,22758.0,107.4841,107.6255,107.4841,107.546,22758.0
2020-07-07 11:25:00,121.67,121.87,121.66,121.87,25194.0,107.5283,107.7051,107.5195,107.7051,25194.0
2020-07-07 11:30:00,121.88,121.91,121.74,121.78,23146.0,107.7139,107.7404,107.5902,107.6255,23146.0
2020-07-07 11:35:00,121.78,121.82,121.65,121.77,24412.0,107.6255,107.6609,107.5106,107.6167,24412.0
2020-07-07 11:40:00,121.76,121.89,121.68,121.81,22041.0,107.6078,107.7227,107.5371,107.652,22041.0
2020-07-07 11:45:00,121.82,122.0,121.8,121.87,17980.0,107.6609,107.8199,107.6432,107.7051,17980.0
2020-07-07 11:50:00,121.85,122.02,121.83,121.91,32997.0,107.6874,107.8376,107.6697,107.7404,32997.0
2020-07-07 11:55:00,121.89,121.91,121.65,121.74,30267.0,107.7227,107.7404,107.5106,107.5902,30267.0
2020-07-07 12:00:00,121.75,121.94,121.74,121.85,22507.0,107.599,107.7669,107.5902,107.6874,22507.0
2020-07-07 12:05:00,121.85,121.93,121.82,121.86,38690.0,107.6874,107.7581,107.6609,107.6962,38690.0
2020-07-07 12:10:00,121.86,121.87,121.74,121.84,33567.0,107.6962,107.7051,107.5902,107.6785,33567.0
2020-07-07 12:15:00,121.82,121.9,121.81,121.87,19271.0,107.6609,107.7316,107.652,107.7051,19271.0
2020-07-07 12:20:00,121.89,121.95,121.81,121.83,33393.0,107.7227,107.7758,107.652,107.6697,33393.0
2020-07-07 12:25:00,121.85,121.9,121.8,121.8,36043.0,107.6874,107.7316,107.6432,107.6432,36043.0
2020-07-07 12:30:00,121.78,121.79,121.68,121.78,20606.0,107.6255,107.6344,107.5371,107.6255,20606.0
2020-07-07 12:35:00,121.81,121.88,121.74,121.83,26652.0,107.652,107.7139,107.5902,107.6697,26652.0
2020-07-07 12:40:00,121.83,121.9,121.75,121.82,22615.0,107.6697,107.7316,107.599,107.6609,22615.0
2020-07-07 12:45:00,121.81,121.92,121.8,121.92,96788.0,107.652,107.7492,107.6432,107.7492,96788.0
2020-07-07 12:50:00,121.92,121.96,121.9,121.91,36180.0,107.7492,107.7846,107.7316,107.7404,36180.0
2020-07-07 12:55:00,121.91,122.02,121.86,121.97,22291.0,107.7404,107.8376,107.6962,107.7934,22291.0
2020-07-07 13:00:00,121.96,122.0,121.82,121.92,34105.0,107.7846,107.8199,107.6609,107.7492,34105.0
2020-07-07 13:05:00,121.92,121.98,121.87,121.98,49305.0,107.7492,107.8023,107.7051,107.8023,49305.0
2020-07-07 13:10:00,121.98,122.06,121.98,122.05,34862.0,107.8023,107.873,107.8023,107.8641,34862.0
2020-07-07 13:15:00,122.04,122.18,122.03,122.15,31033.0,107.8553,107.979,107.8465,107.9525,31033.0
2020-07-07 13:20:00,122.11,122.4,122.11,122.37,39199.0,107.9172,108.1735,107.9172,108.1469,39199.0
2020-07-07 13:25:00,122.39,122.55,122.33,122.51,60674.0,108.1646,108.306,108.1116,108.2707,60674.0
2020-07-07 13:30:00,122.5,122.66,122.5,122.65,59913.0,108.2618,108.4032,108.2618,108.3944,59913.0
2020-07-07 13:35:00,122.66,122.72,122.58,122.62,69282.0,108.4032,108.4563,108.3325,108.3679,69282.0
2020-07-07 13:40:00,122.6,122.62,122.45,122.52,45786.0,108.3502,108.3679,108.2176,108.2795,45786.0
2020-07-07 13:45:00,122.51,122.61,122.39,122.61,40852.0,108.2707,108.359,108.1646,108.359,40852.0
2020-07-07 13:50:00,122.61,122.69,122.6,122.66,45348.0,108.359,108.4297,108.3502,108.4032,45348.0
2020-07-07 13:55:00,122.68,122.76,122.65,122.74,37771.0,108.4209,108.4916,108.3944,108.4739,37771.0
2020-07-07 14:00:00,122.73,122.79,122.67,122.76,41471.0,108.4651,108.5181,108.4121,108.4916,41471.0
2020-07-07 14:05:00,122.77,122.81,122.74,122.78,38177.0,108.5004,108.5358,108.4739,108.5093,38177.0
2020-07-07 14:10:00,122.78,122.86,122.71,122.85,35445.0,108.5093,108.58,108.4474,108.5711,35445.0
2020-07-07 14:15:00,122.86,122.9,122.81,122.86,57161.0,108.58,108.6153,108.5358,108.58,57161.0
2020-07-07 14:20:00,122.87,122.9,122.66,122.7,52212.0,108.5888,108.6153,108.4032,108.4386,52212.0
2020-07-07 14:25:00,122.7,122.81,122.65,122.78,29369.0,108.4386,108.5358,108.3944,108.5093,29369.0
2020-07-07 14:30:00,122.78,122.82,122.74,122.81,55907.0,108.5093,108.5446,108.4739,108.5358,55907.0
2020-07-07 14:35:00,122.82,122.82,122.7,122.76,44817.0,108.5446,108.5446,108.4386,108.4916,44817.0
2020-07-07 14:40:00,122.74,123.0,122.74,122.98,92631.0,108.4739,108.7037,108.4739,108.686,92631.0
2020-07-07 14:45:00,122.98,122.98,122.92,122.93,45801.0,108.686,108.686,108.633,108.6419,45801.0
2020-07-07 14:50:00,122.92,122.97,122.88,122.91,53472.0,108.633,108.6772,108.5977,108.6242,53472.0
2020-07-07 14:55:00,122.9,123.12,122.89,123.12,112861.0,108.6153,108.8098,108.6065,108.8098,112861.0
2020-07-07 15:00:00,123.12,123.25,123.01,123.05,73368.0,108.8098,108.9247,108.7126,108.7479,73368.0
2020-07-07 15:05:00,123.05,123.14,122.98,123.07,55842.0,108.7479,108.8274,108.686,108.7656,55842.0
2020-07-07 15:10:00,123.07,123.15,123.03,123.12,65175.0,108.7656,108.8363,108.7302,108.8098,65175.0
2020-07-07 15:15:00,123.1,123.14,122.96,123.05,63995.0,108.7921,108.8274,108.6684,108.7479,63995.0
2020-07-07 15:20:00,123.06,123.1,122.88,122.97,56449.0,108.7567,108.7921,108.5977,108.6772,56449.0
2020-07-07 15:25:00,122.97,123.04,122.96,122.99,64220.0,108.6772,108.7391,108.6684,108.6949,64220.0
2020-07-07 15:30:00,122.99,123.03,122.91,123.01,80948.0,108.6949,108.7302,108.6242,108.7126,80948.0
2020-07-07 15:35:00,123.02,123.02,122.8,122.85,75834.0,108.7214,108.7214,108.527,108.5711,75834.0
2020-07-07 15:40:00,122.86,122.88,122.66,122.7,75176.0,108.58,108.5977,108.4032,108.4386,75176.0
2020-07-07 15:45:00,122.7,122.7,122.25,122.34,199248.0,108.4386,108.4386,108.0409,108.1204,199248.0
2020-07-07 15:50:00,122.33,122.34,121.73,122.24,133374.0,108.1116,108.1204,107.5813,108.032,133374.0
2020-07-07 15:55:00,122.24,122.42,122.04,122.19,392145.0,108.032,108.1911,107.8553,107.9879,392145.0
2020-07-08 09:30:00,122.15,122.37,122.0,122.15,166399.0,107.9525,108.1469,107.8199,107.9525,166399.0
2020-07-08 09:35:00,122.17,122.51,122.16,122.34,79403.0,107.9702,108.2707,107.9613,108.1204,79403.0
2020-07-08 09:40:00,122.32,122.54,122.28,122.54,53308.0,108.1028,108.2972,108.0674,108.2972,53308.0
2020-07-08 09:45:00,122.55,122.76,122.46,122.76,81591.0,108.306,108.4916,108.2265,108.4916,81591.0
2020-07-08 09:50:00,122.77,122.8,122.47,122.53,62185.0,108.5004,108.527,108.2353,108.2883,62185.0
2020-07-08 09:55:00,122.52,122.58,122.35,122.5,53472.0,108.2795,108.3325,108.1293,108.2618,53472.0
2020-07-08 10:00:00,122.5,122.58,122.27,122.32,57557.0,108.2618,108.3325,108.0586,108.1028,57557.0
2020-07-08 10:05:00,122.34,122.45,122.12,122.42,47586.0,108.1204,108.2176,107.926,108.1911,47586.0
2020-07-08 10:10:00,122.43,122.63,122.38,122.6,38474.0,108.2,108.3767,108.1558,108.3502,38474.0
2020-07-08 10:15:00,122.61,122.82,122.59,122.81,97763.0,108.359,108.5446,108.3414,108.5358,97763.0
2020-07-08 10:20:00,122.82,123.06,122.77,122.94,77385.0,108.5446,108.7567,108.5004,108.6507,77385.0
2020-07-08 10:25:00,122.94,123.05,122.84,122.97,38884.0,108.6507,108.7479,108.5623,108.6772,38884.0
2020-07-08 10:30:00,122.99,123.08,122.8,122.84,37421.0,108.6949,108.7744,108.527,108.5623,37421.0
2020-07-08 10:35:00,122.82,122.83,122.69,122.75,35162.0,108.5446,108.5535,108.4297,108.4828,35162.0
2020-07-08 10:40:00,122.75,122.89,122.63,122.68,35450.0,108.4828,108.6065,108.3767,108.4209,35450.0
2020-07-08 10:45:00,122.68,122.77,122.6,122.77,42925.0,108.4209,108.5004,108.3502,108.5004,42925.0
2020-07-08 10:50:00,122.79,122.79,122.48,122.51,32841.0,108.5181,108.5181,108.2442,108.2707,32841.0
2020-07-08 10:55:00,122.51,122.7,122.39,122.65,26017.0,108.2707,108.4386,108.1646,108.3944,26017.0
2020-07-08 11:00:00,122.62,122.73,122.51,122.62,39510.0,108.3679,108.4651,108.2707,108.3679,39510.0
2020-07-08 11:05:00,122.62,122.69,122.46,122.54,46690.0,108.3679,108.4297,108.2265,108.2972,46690.0
2020-07-08 11:10:00,122.54,122.86,122.52,122.85,32119.0,108.2972,108.58,108.2795,108.5711,32119.0
2020-07-08 11:15:00,122.83,122.86,122.58,122.64,42571.0,108.5535,108.58,108.3325,108.3856,42571.0
2020-07-08 11:20:00,122.66,122.7,122.51,122.59,46589.0,108.4032,108.4386,108.2707,108.3414,46589.0
2020-07-08 11:25:00,122.58,122.73,122.48,122.71,34097.0,108.3325,108.4651,108.2442,108.4474,34097.0
2020-07-08 11:30:00,122.7,122.73,122.47,122.57,29032.0,108.4386,108.4651,108.2353,108.3237,29032.0
2020-07-08 11:35:00,122.57,122.61,122.44,122.46,20304.0,108.3237,108.359,108.2088,108.2265,20304.0
2020-07-08 11:40:00,122.45,122.61,122.36,122.61,26922.0,108.2176,108.359,108.1381,108.359,26922.0
2020-07-08 11:45:00,122.6,122.7,122.55,122.59,18967.0,108.3502,108.4386,108.306,108.3414,18967.0
2020-07-08 11:50:00,122.61,122.73,122.55,122.68,36183.0,108.359,108.4651,108.306,108.4209,36183.0
2020-07-08 11:55:00,122.69,122.71,122.48,122.54,30759.0,108.4297,108.4474,108.2442,108.2972,30759.0
2020-07-08 12:00:00,122.54,122.63,122.51,122.61,27572.0,108.2972,108.3767,108.2707,108.359,27572.0
2020-07-08 12:05:00,122.62,122.82,122.6,122.8,42649.0,108.3679,108.5446,108.3502,108.527,42649.0
2020-07-08 12:10:00,122.81,122.92,122.8,122.86,58771.0,108.5358,108.633,108.527,108.58,58771.0
2020-07-08 12:15:00,122.86,123.04,122.82,123.0,53157.0,108.58,108.7391,108.5446,108.7037,53157.0
2020-07-08 12:20:00,123.01,123.03,122.81,122.86,35924.0,108.7126,108.7302,108.5358,108.58,35924.0
2020-07-08 12:25:00,122.87,122.91,122.75,122.85,25553.0,108.5888,108.6242,108.4828,108.5711,25553.0
2020-07-08 12:30:00,122.87,122.93,122.8,122.93,43620.0,108.5888,108.6419,108.527,108.6419,43620.0
2020-07-08 12:35:00,122.93,122.93,122.62,122.62,27158.0,108.6419,108.6419,108.3679,108.3679,27158.0
2020-07-08 12:40:00,122.62,122.69,122.47,122.53,26459.0,108.3679,108.4297,108.2353,108.2883,26459.0
2020-07-08 12:45:00,122.55,122.71,122.54,122.69,25111.0,108.306,108.4474,108.2972,108.4297,25111.0
2020-07-08 12:50:00,122.68,122.7,122.59,122.65,25836.0,108.4209,108.4386,108.3414,108.3944,25836.0
2020-07-08 12:55:00,122.65,122.79,122.62,122.77,26269.0,108.3944,108.5181,108.3679,108.5004,26269.0
2020-07-08 13:00:00,122.78,122.87,122.71,122.86,43798.0,108.5093,108.5888,108.4474,108.58,43798.0
2020-07-08 13:05:00,122.86,122.88,122.73,122.76,31823.0,108.58,108.5977,108.4651,108.4916,31823.0
2020-07-08 13:10:00,122.75,122.77,122.64,122.69,27254.0,108.4828,108.5004,108.3856,108.4297,27254.0
2020-07-08 13:15:00,122.7,122.71,122.58,122.6,31056.0,108.4386,108.4474,108.3325,108.3502,31056.0
2020-07-08 13:20:00,122.59,122.64,122.52,122.54,35501.0,108.3414,108.3856,108.2795,108.2972,35501.0
2020-07-08 13:25:00,122.53,122.65,122.5,122.62,47305.0,108.2883,108.3944,108.2618,108.3679,47305.0
2020-07-08 13:30:00,122.62,122.74,122.6,122.66,32256.0,108.3679,108.4739,108.3502,108.4032,32256.0
2020-07-08 13:35:00,122.66,122.85,122.61,122.84,35348.0,108.4032,108.5711,108.359,108.5623,35348.0
2020-07-08 13:40:00,122.84,122.94,122.81,122.9,38836.0,108.5623,108.6507,108.5358,108.6153,38836.0
2020-07-08 13:45:00,122.89,122.9,122.76,122.8,30258.0,108.6065,108.6153,108.4916,108.527,30258.0
2020-07-08 13:50:00,122.79,122.79,122.57,122.57,24717.0,108.5181,108.5181,108.3237,108.3237,24717.0
2020-07-08 13:55:00,122.58,122.61,122.44,122.47,24280.0,108.3325,108.359,108.2088,108.2353,24280.0
2020-07-08 14:00:00,122.48,122.6,122.43,122.43,32334.0,108.2442,108.3502,108.2,108.2,32334.0
2020-07-08 14:05:00,122.43,122.51,122.36,122.47,30067.0,108.2,108.2707,108.1381,108.2353,30067.0
2020-07-08 14:10:00,122.48,122.48,122.33,122.41,39220.0,108.2442,108.2442,108.1116,108.1823,39220.0
2020-07-08 14:15:00,122.43,122.5,122.4,122.5,33478.0,108.2,108.2618,108.1735,108.2618,33478.0
2020-07-08 14:20:00,122.49,122.6,122.41,122.49,33511.0,108.253,108.3502,108.1823,108.253,33511.0
2020-07-08 14:25:00,122.51,122.7,122.45,122.67,51183.0,108.2707,108.4386,108.2176,108.4121,51183.0
2020-07-08 14:30:00,122.72,122.72,122.54,122.54,44732.0,108.4563,108.4563,108.2972,108.2972,44732.0
2020-07-08 14:35:00,122.54,122.59,122.45,122.53,21853.0,108.2972,108.3414,108.2176,108.2883,21853.0
2020-07-08 14:40:00,122.54,122.55,122.4,122.49,54471.0,108.2972,108.306,108.1735,108.253,54471.0
2020-07-08 14:45:00,122.49,122.49,122.34,122.37,25629.0,108.253,108.253,108.1204,108.1469,25629.0
2020-07-08 14:50:00,122.38,122.48,122.3,122.32,19900.0,108.1558,108.2442,108.0851,108.1028,19900.0
2020-07-08 14:55:00,122.34,122.61,122.34,122.54,23459.0,108.1204,108.359,108.1204,108.2972,23459.0
2020-07-08 15:00:00,122.56,122.56,122.39,122.48,22192.0,108.3149,108.3149,108.1646,108.2442,22192.0
2020-07-08 15:05:00,122.48,122.59,122.44,122.54,43323.0,108.2442,108.3414,108.2088,108.2972,43323.0
2020-07-08 15:10:00,122.54,122.71,122.54,122.65,31985.0,108.2972,108.4474,108.2972,108.3944,31985.0
2020-07-08 15:15:00,122.64,122.65,122.55,122.64,30577.0,108.3856,108.3944,108.306,108.3856,30577.0
2020-07-08 15:20:00,122.64,122.77,122.63,122.76,39869.0,108.3856,108.5004,108.3767,108.4916,39869.0
2020-07-08 15:25:00,122.75,122.86,122.73,122.74,22454.0,108.4828,108.58,108.4651,108.4739,22454.0
2020-07-08 15:30:00,122.75,122.83,122.75,122.78,33429.0,108.4828,108.5535,108.4828,108.5093,33429.0
2020-07-08 15:35:00,122.78,122.88,122.68,122.73,51012.0,108.5093,108.5977,108.4209,108.4651,51012.0
2020-07-08 15:40:00,122.73,122.88,122.69,122.84,59032.0,108.4651,108.5977,108.4297,108.5623,59032.0
2020-07-08 15:45:00,122.82,122.99,122.74,122.83,88759.0,108.5446,108.6949,108.4739,108.5535,88759.0
2020-07-08 15:50:00,122.86,123.13,122.74,123.09,150239.0,108.58,108.8186,108.4739,108.7833,150239.0
2020-07-08 15:55:00,123.1,123.24,122.85,122.91,493552.0,108.7921,108.9158,108.5711,108.6242,493552.0
2020-07-09 09:30:00,122.82,123.23,122.76,123.21,169387.0,108.5446,108.907,108.4916,108.8893,169387.0
2020-07-09 09:35:00,123.18,123.23,122.93,123.2,51987.0,108.8628,108.907,108.6419,108.8805,51987.0
2020-07-09 09:40:00,123.18,123.24,123.03,123.24,40609.0,108.8628,108.9158,108.7302,108.9158,40609.0
2020-07-09 09:45:00,123.22,123.64,123.21,123.56,94397.0,108.8981,109.2693,108.8893,109.1986,94397.0
2020-07-09 09:50:00,123.56,123.81,123.45,123.81,67992.0,109.1986,109.4196,109.1014,109.4196,67992.0
2020-07-09 09:55:00,123.81,123.93,123.74,123.86,59891.0,109.4196,109.5256,109.3577,109.4638,59891.0
2020-07-09 10:00:00,123.86,123.98,123.68,123.96,53132.0,109.4638,109.5698,109.3047,109.5521,53132.0
2020-07-09 10:05:00,123.97,123.97,123.62,123.71,58605.0,109.561,109.561,109.2517,109.3312,58605.0
2020-07-09 10:10:00,123.74,123.78,123.52,123.67,43915.0,109.3577,109.3931,109.1633,109.2958,43915.0
2020-07-09 10:15:00,123.66,123.68,123.18,123.21,56991.0,109.287,109.3047,108.8628,108.8893,56991.0
2020-07-09 10:20:00,123.23,123.48,123.23,123.35,35758.0,108.907,109.1279,108.907,109.013,35758.0
2020-07-09 10:25:00,123.36,123.42,123.06,123.09,34356.0,109.0219,109.0749,108.7567,108.7833,34356.0
2020-07-09 10:30:00,123.09,123.16,122.9,122.93,42608.0,108.7833,108.8451,108.6153,108.6419,42608.0
2020-07-09 10:35:00,122.93,123.11,122.62,122.8,90559.0,108.6419,108.8009,108.3679,108.527,90559.0
2020-07-09 10:40:00,122.8,122.91,122.74,122.8,62557.0,108.527,108.6242,108.4739,108.527,62557.0
2020-07-09 10:45:00,122.8,122.86,122.63,122.66,57118.0,108.527,108.58,108.3767,108.4032,57118.0
2020-07-09 10:50:00,122.65,122.95,122.58,122.81,36409.0,108.3944,108.6595,108.3325,108.5358,36409.0
2020-07-09 10:55:00,122.81,122.84,122.52,122.56,49220.0,108.5358,108.5623,108.2795,108.3149,49220.0
2020-07-09 11:00:00,122.52,122.65,122.23,122.33,46788.0,108.2795,108.3944,108.0232,108.1116,46788.0
2020-07-09 11:05:00,122.3,122.57,122.25,122.47,46815.0,108.0851,108.3237,108.0409,108.2353,46815.0
2020-07-09 11:10:00,122.48,122.5,122.35,122.38,28915.0,108.2442,108.2618,108.1293,108.1558,28915.0
2020-07-09 11:15:00,122.37,122.4,121.91,121.94,98154.0,108.1469,108.1735,107.7404,107.7669,98154.0
2020-07-09 11:20:00,121.95,122.22,121.93,122.13,28626.0,107.7758,108.0144,107.7581,107.9348,28626.0
2020-07-09 11:25:00,122.11,122.21,121.81,122.09,57241.0,107.9172,108.0055,107.652,107.8995,57241.0
2020-07-09 11:30:00,122.09,122.32,122.03,122.22,51158.0,107.8995,108.1028,107.8465,108.0144,51158.0
2020-07-09 11:35:00,122.24,122.3,122.15,122.29,43207.0,108.032,108.0851,107.9525,108.0762,43207.0
2020-07-09 11:40:00,122.3,122.3,121.87,121.92,47443.0,108.0851,108.0851,107.7051,107.7492,47443.0
2020-07-09 11:45:00,121.92,122.2,121.88,122.15,43795.0,107.7492,107.9967,107.7139,107.9525,43795.0
2020-07-09 11:50:00,122.15,122.27,122.03,122.21,33472.0,107.9525,108.0586,107.8465,108.0055,33472.0
2020-07-09 11:55:00,122.2,122.33,122.13,122.22,62023.0,107.9967,108.1116,107.9348,108.0144,62023.0
2020-07-09 12:00:00,122.23,122.36,122.08,122.29,34740.0,108.0232,108.1381,107.8906,108.0762,34740.0
2020-07-09 12:05:00,122.31,122.42,122.3,122.39,31483.0,108.0939,108.1911,108.0851,108.1646,31483.0
2020-07-09 12:10:00,122.39,122.42,122.27,122.31,21355.0,108.1646,108.1911,108.0586,108.0939,21355.0
2020-07-09 12:15:00,122.3,122.44,122.3,122.35,28836.0,108.0851,108.2088,108.0851,108.1293,28836.0
2020-07-09 12:20:00,122.36,122.46,122.34,122.42,23725.0,108.1381,108.2265,108.1204,108.1911,23725.0
2020-07-09 12:25:00,122.42,122.51,122.34,122.42,25508.0,108.1911,108.2707,108.1204,108.1911,25508.0
2020-07-09 12:30:00,122.4,122.46,122.37,122.44,30689.0,108.1735,108.2265,108.1469,108.2088,30689.0
2020-07-09 12:35:00,122.43,122.52,122.38,122.5,31912.0,108.2,108.2795,108.1558,108.2618,31912.0
2020-07-09 12:40:00,122.5,122.58,122.47,122.54,30898.0,108.2618,108.3325,108.2353,108.2972,30898.0
2020-07-09 12:45:00,122.55,122.62,122.52,122.56,23240.0,108.306,108.3679,108.2795,108.3149,23240.0
2020-07-09 12:50:00,122.55,122.56,122.33,122.36,35647.0,108.306,108.3149,108.1116,108.1381,35647.0
2020-07-09 12:55:00,122.35,122.42,122.31,122.37,21922.0,108.1293,108.1911,108.0939,108.1469,21922.0
2020-07-09 13:00:00,122.37,122.5,122.3,122.43,41392.0,108.1469,108.2618,108.0851,108.2,41392.0
2020-07-09 13:05:00,122.43,122.45,122.28,122.34,19230.0,108.2,108.2176,108.0674,108.1204,19230.0
2020-07-09 13:10:00,122.35,122.47,122.29,122.31,27070.0,108.1293,108.2353,108.0762,108.0939,27070.0
2020-07-09 13:15:00,122.32,122.37,122.24,122.25,27367.0,108.1028,108.1469,108.032,108.0409,27367.0
2020-07-09 13:20:00,122.24,122.27,122.2,122.23,17936.0,108.032,108.0586,107.9967,108.0232,17936.0
2020-07-09 13:25:00,122.22,122.27,122.11,122.22,43326.0,108.0144,108.0586,107.9172,108.0144,43326.0
2020-07-09 13:30:00,122.22,122.33,122.19,122.23,27671.0,108.0144,108.1116,107.9879,108.0232,27671.0
2020-07-09 13:35:00,122.22,122.35,122.2,122.3,27414.0,108.0144,108.1293,107.9967,108.0851,27414.0
2020-07-09 13:40:00,122.31,122.46,122.28,122.28,34253.0,108.0939,108.2265,108.0674,108.0674,34253.0
2020-07-09 13:45:00,122.28,122.29,122.13,122.22,47605.0,108.0674,108.0762,107.9348,108.0144,47605.0
2020-07-09 13:50:00,122.22,122.24,122.15,122.15,36269.0,108.0144,108.032,107.9525,107.9525,36269.0
2020-07-09 13:55:00,122.15,122.17,122.04,122.12,24428.0,107.9525,107.9702,107.8553,107.926,24428.0
2020-07-09 14:00:00,122.12,122.18,122.04,122.12,42814.0,107.926,107.979,107.8553,107.926,42814.0
2020-07-09 14:05:00,122.13,122.36,122.13,122.3,26247.0,107.9348,108.1381,107.9348,108.0851,26247.0
2020-07-09 14:10:00,122.3,122.37,122.25,122.3,25174.0,108.0851,108.1469,108.0409,108.0851,25174.0
2020-07-09 14:15:00,122.31,122.53,122.29,122.5,27562.0,108.0939,108.2883,108.0762,108.2618,27562.0
2020-07-09 14:20:00,122.49,122.56,122.43,122.54,24620.0,108.253,108.3149,108.2,108.2972,24620.0
2020-07-09 14:25:00,122.54,122.65,122.51,122.56,17695.0,108.2972,108.3944,108.2707,108.3149,17695.0
2020-07-09 14:30:00,122.56,122.57,122.37,122.44,38938.0,108.3149,108.3237,108.1469,108.2088,38938.0
2020-07-09 14:35:00,122.44,122.61,122.44,122.58,36893.0,108.2088,108.359,108.2088,108.3325,36893.0
2020-07-09 14:40:00,122.58,122.65,122.48,122.55,32406.0,108.3325,108.3944,108.2442,108.306,32406.0
2020-07-09 14:45:00,122.56,122.7,122.46,122.62,35891.0,108.3149,108.4386,108.2265,108.3679,35891.0
2020-07-09 14:50:00,122.62,122.62,122.5,122.54,21288.0,108.3679,108.3679,108.2618,108.2972,21288.0
2020-07-09 14:55:00,122.54,122.72,122.51,122.63,32785.0,108.2972,108.4563,108.2707,108.3767,32785.0
2020-07-09 15:00:00,122.64,122.75,122.63,122.68,41745.0,108.3856,108.4828,108.3767,108.4209,41745.0
2020-07-09 15:05:00,122.69,122.8,122.61,122.62,43890.0,108.4297,108.527,108.359,108.3679,43890.0
2020-07-09 15:10:00,122.62,122.87,122.58,122.83,46170.0,108.3679,108.5888,108.3325,108.5535,46170.0
2020-07-09 15:15:00,122.84,122.92,122.75,122.8,45656.0,108.5623,108.633,108.4828,108.527,45656.0
2020-07-09 15:20:00,122.8,122.8,122.55,122.62,44120.0,108.527,108.527,108.306,108.3679,44120.0
2020-07-09 15:25:00,122.61,122.66,122.46,122.55,42689.0,108.359,108.4032,108.2265,108.306,42689.0
2020-07-09 15:30:00,122.55,122.58,122.32,122.34,44512.0,108.306,108.3325,108.1028,108.1204,44512.0
2020-07-09 15:35:00,122.32,122.39,122.16,122.32,56931.0,108.1028,108.1646,107.9613,108.1028,56931.0
2020-07-09 15:40:00,122.33,122.39,122.24,122.32,34925.0,108.1116,108.1646,108.032,108.1028,34925.0
2020-07-09 15:45:00,122.31,122.81,122.3,122.65,78126.0,108.0939,108.5358,108.0851,108.3944,78126.0
2020-07-09 15:50:00,122.53,122.67,122.36,122.38,100347.0,108.2883,108.4121,108.1381,108.1558,100347.0
2020-07-09 15:55:00,122.38,122.5,122.17,122.49,245632.0,108.1558,108.2618,107.9702,108.253,245632.0
2020-07-10 09:30:00,122.57,122.95,122.47,122.77,181579.0,108.3237,108.6595,108.2353,108.5004,181579.0
2020-07-10 09:35:00,122.77,122.92,122.71,122.82,47535.0,108.5004,108.633,108.4474,108.5446,47535.0
2020-07-10 09:40:00,122.86,123.02,122.78,122.96,45546.0,108.58,108.7214,108.5093,108.6684,45546.0
2020-07-10 09:45:00,122.97,123.26,122.93,122.95,26457.0,108.6772,108.9335,108.6419,108.6595,26457.0
2020-07-10 09:50:00,122.96,122.99,122.76,122.83,99215.0,108.6684,108.6949,108.4916,108.5535,99215.0
2020-07-10 09:55:00,122.84,122.93,122.71,122.92,48860.0,108.5623,108.6419,108.4474,108.633,48860.0
2020-07-10 10:00:00,122.92,122.93,122.58,122.65,100370.0,108.633,108.6419,108.3325,108.3944,100370.0
2020-07-10 10:05:00,122.66,122.85,122.62,122.8,67226.0,108.4032,108.5711,108.3679,108.527,67226.0
2020-07-10 10:10:00,122.81,123.2,122.8,123.17,44714.0,108.5358,108.8805,108.527,108.854,44714.0
2020-07-10 10:15:00,123.18,123.28,123.14,123.2,29336.0,108.8628,108.9512,108.8274,108.8805,29336.0
2020-07-10 10:20:00,123.19,123.32,123.18,123.27,32241.0,108.8716,108.9865,108.8628,108.9423,32241.0
2020-07-10 10:25:00,123.28,123.44,123.15,123.19,51717.0,108.9512,109.0926,108.8363,108.8716,51717.0
2020-07-10 10:30:00,123.19,123.31,123.08,123.12,35378.0,108.8716,108.9777,108.7744,108.8098,35378.0
2020-07-10 10:35:00,123.1,123.28,123.1,123.22,45239.0,108.7921,108.9512,108.7921,108.8981,45239.0
2020-07-10 10:40:00,123.24,123.42,123.13,123.37,54275.0,108.9158,109.0749,108.8186,109.0307,54275.0
2020-07-10 10:45:00,123.38,123.4,123.19,123.34,74848.0,109.0395,109.0572,108.8716,109.0042,74848.0
2020-07-10 10:50:00,123.34,123.37,123.06,123.15,71014.0,109.0042,109.0307,108.7567,108.8363,71014.0
2020-07-10 10:55:00,123.17,123.36,123.14,123.34,55499.0,108.854,109.0219,108.8274,109.0042,55499.0
2020-07-10 11:00:00,123.33,123.41,123.24,123.25,39479.0,108.9954,109.0661,108.9158,108.9247,39479.0
2020-07-10 11:05:00,123.26,123.26,123.01,123.15,29598.0,108.9335,108.9335,108.7126,108.8363,29598.0
2020-07-10 11:10:00,123.16,123.31,123.13,123.23,18418.0,108.8451,108.9777,108.8186,108.907,18418.0
2020-07-10 11:15:00,123.23,123.37,123.23,123.33,27986.0,108.907,109.0307,108.907,108.9954,27986.0
2020-07-10 11:20:00,123.32,123.43,123.23,123.41,36689.0,108.9865,109.0837,108.907,109.0661,36689.0
2020-07-10 11:25:00,123.4,123.45,123.16,123.2,23971.0,109.0572,109.1014,108.8451,108.8805,23971.0
2020-07-10 11:30:00,123.19,123.31,123.08,123.1,19208.0,108.8716,108.9777,108.7744,108.7921,19208.0
2020-07-10 11:35:00,123.1,123.27,123.1,123.27,23295.0,108.7921,108.9423,108.7921,108.9423,23295.0
2020-07-10 11:40:00,123.26,123.37,123.23,123.35,37354.0,108.9335,109.0307,108.907,109.013,37354.0
2020-07-10 11:45:00,123.35,123.35,123.24,123.3,33236.0,109.013,109.013,108.9158,108.9688,33236.0
2020-07-10 11:50:00,123.3,123.35,123.28,123.3,27860.0,108.9688,109.013,108.9512,108.9688,27860.0
2020-07-10 11:55:00,123.3,123.46,123.28,123.34,37534.0,108.9688,109.1102,108.9512,109.0042,37534.0
2020-07-10 12:00:00,123.35,123.42,123.29,123.35,33586.0,109.013,109.0749,108.96,109.013,33586.0
2020-07-10 12:05:00,123.32,123.39,123.3,123.36,26818.0,108.9865,109.0484,108.9688,109.0219,26818.0
2020-07-10 12:10:00,123.35,123.44,123.35,123.44,27176.0,109.013,109.0926,109.013,109.0926,27176.0
2020-07-10 12:15:00,123.43,123.46,123.2,123.24,53356.0,109.0837,109.1102,108.8805,108.9158,53356.0
2020-07-10 12:20:00,123.25,123.3,123.23,123.26,24129.0,108.9247,108.9688,108.907,108.9335,24129.0
2020-07-10 12:25:00,123.27,123.3,123.25,123.27,20689.0,108.9423,108.9688,108.9247,108.9423,20689.0
2020-07-10 12:30:00,123.28,123.29,123.19,123.28,15149.0,108.9512,108.96,108.8716,108.9512,15149.0
2020-07-10 12:35:00,123.28,123.36,123.25,123.28,16663.0,108.9512,109.0219,108.9247,108.9512,16663.0
2020-07-10 12:40:00,123.28,123.42,123.21,123.41,32982.0,108.9512,109.0749,108.8893,109.0661,32982.0
2020-07-10 12:45:00,123.41,123.47,123.39,123.4,26136.0,109.0661,109.1191,109.0484,109.0572,26136.0
2020-07-10 12:50:00,123.39,123.51,123.39,123.5,28818.0,109.0484,109.1544,109.0484,109.1456,28818.0
2020-07-10 12:55:00,123.49,123.54,123.47,123.5,23168.0,109.1368,109.1809,109.1191,109.1456,23168.0
2020-07-10 13:00:00,123.5,123.53,123.42,123.5,40165.0,109.1456,109.1721,109.0749,109.1456,40165.0
2020-07-10 13:05:00,123.5,123.56,123.48,123.56,21684.0,109.1456,109.1986,109.1279,109.1986,21684.0
2020-07-10 13:10:00,123.56,123.59,123.47,123.5,43676.0,109.1986,109.2251,109.1191,109.1456,43676.0
2020-07-10 13:15:00,123.5,123.53,123.44,123.49,33298.0,109.1456,109.1721,109.0926,109.1368,33298.0
2020-07-10 13:20:00,123.48,123.52,123.41,123.52,49386.0,109.1279,109.1633,109.0661,109.1633,49386.0
2020-07-10 13:25:00,123.52,123.6,123.5,123.6,40144.0,109.1633,109.234,109.1456,109.234,40144.0
2020-07-10 13:30:00,123.61,123.61,123.48,123.51,33949.0,109.2428,109.2428,109.1279,109.1544,33949.0
2020-07-10 13:35:00,123.51,123.54,123.49,123.49,15359.0,109.1544,109.1809,109.1368,109.1368,15359.0
2020-07-10 13:40:00,123.49,123.58,123.49,123.52,18836.0,109.1368,109.2163,109.1368,109.1633,18836.0
2020-07-10 13:45:00,123.53,123.59,123.51,123.55,22801.0,109.1721,109.2251,109.1544,109.1898,22801.0
2020-07-10 13:50:00,123.54,123.68,123.53,123.68,41597.0,109.1809,109.3047,109.1721,109.3047,41597.0
2020-07-10 13:55:00,123.68,123.75,123.64,123.73,24731.0,109.3047,109.3665,109.2693,109.3489,24731.0
2020-07-10 14:00:00,123.73,123.77,123.67,123.74,31444.0,109.3489,109.3842,109.2958,109.3577,31444.0
2020-07-10 14:05:00,123.72,123.82,123.72,123.8,32597.0,109.34,109.4284,109.34,109.4107,32597.0
2020-07-10 14:10:00,123.8,123.82,123.67,123.7,49736.0,109.4107,109.4284,109.2958,109.3224,49736.0
2020-07-10 14:15:00,123.7,123.74,123.55,123.62,28705.0,109.3224,109.3577,109.1898,109.2517,28705.0
2020-07-10 14:20:00,123.64,123.74,123.63,123.72,16743.0,109.2693,109.3577,109.2605,109.34,16743.0
2020-07-10 14:25:00,123.72,123.76,123.68,123.75,21341.0,109.34,109.3754,109.3047,109.3665,21341.0
2020-07-10 14:30:00,123.76,123.78,123.62,123.66,21201.0,109.3754,109.3931,109.2517,109.287,21201.0
2020-07-10 14:35:00,123.68,123.69,123.59,123.65,23417.0,109.3047,109.3135,109.2251,109.2782,23417.0
2020-07-10 14:40:00,123.64,123.71,123.64,123.66,33138.0,109.2693,109.3312,109.2693,109.287,33138.0
2020-07-10 14:45:00,123.66,123.69,123.61,123.65,21313.0,109.287,109.3135,109.2428,109.2782,21313.0
2020-07-10 14:50:00,123.65,123.7,123.56,123.7,34199.0,109.2782,109.3224,109.1986,109.3224,34199.0
2020-07-10 14:55:00,123.69,123.76,123.66,123.76,47656.0,109.3135,109.3754,109.287,109.3754,47656.0
2020-07-10 15:00:00,123.73,123.79,123.62,123.78,47310.0,109.3489,109.4019,109.2517,109.3931,47310.0
2020-07-10 15:05:00,123.78,123.79,123.69,123.75,49159.0,109.3931,109.4019,109.3135,109.3665,49159.0
2020-07-10 15:10:00,123.74,123.88,123.7,123.86,31522.0,109.3577,109.4814,109.3224,109.4638,31522.0
2020-07-10 15:15:00,123.86,123.99,123.84,123.98,50986.0,109.4638,109.5786,109.4461,109.5698,50986.0
2020-07-10 15:20:00,123.97,123.98,123.89,123.94,63195.0,109.561,109.5698,109.4903,109.5345,63195.0
2020-07-10 15:25:00,123.93,123.96,123.91,123.93,98422.0,109.5256,109.5521,109.5079,109.5256,98422.0
2020-07-10 15:30:00,123.93,124.02,123.9,123.97,211145.0,109.5256,109.6052,109.4991,109.561,211145.0
2020-07-10 15:35:00,123.97,124.05,123.88,123.97,115529.0,109.561,109.6317,109.4814,109.561,115529.0
2020-07-10 15:40:00,123.98,123.99,123.8,123.89,106769.0,109.5698,109.5786,109.4107,109.4903,106769.0
2020-07-10 15:45:00,123.88,124.42,123.86,124.3,154616.0,109.4814,109.9587,109.4638,109.8526,154616.0
2020-07-10 15:50:00,124.27,124.5,124.26,124.38,115196.0,109.8261,110.0294,109.8173,109.9233,115196.0
2020-07-10 15:55:00,124.38,124.44,123.89,123.89,468088.0,109.9233,109.9763,109.4903,109.4903,468088.0
2020-07-13 09:30:00,124.0,124.23,123.87,124.03,198486.0,109.5875,109.7908,109.4726,109.614,198486.0
2020-07-13 09:35:00,124.04,124.23,123.92,124.23,86800.0,109.6228,109.7908,109.5168,109.7908,86800.0
2020-07-13 09:40:00,124.27,124.27,124.06,124.18,45247.0,109.8261,109.8261,109.6405,109.7466,45247.0
2020-07-13 09:45:00,124.17,124.18,123.79,123.8,83851.0,109.7377,109.7466,109.4019,109.4107,83851.0
2020-07-13 09:50:00,123.81,124.0,123.78,123.96,70047.0,109.4196,109.5875,109.3931,109.5521,70047.0
2020-07-13 09:55:00,123.97,124.3,123.95,124.25,72413.0,109.561,109.8526,109.5433,109.8084,72413.0
2020-07-13 10:00:00,124.27,124.48,124.25,124.47,57641.0,109.8261,110.0117,109.8084,110.0029,57641.0
2020-07-13 10:05:00,124.47,124.68,124.44,124.67,116677.0,110.0029,110.1884,109.9763,110.1796,116677.0
2020-07-13 10:10:00,124.67,124.9,124.64,124.89,89353.0,110.1796,110.3829,110.1531,110.374,89353.0
2020-07-13 10:15:00,124.9,125.0,124.85,124.92,138909.0,110.3829,110.4713,110.3387,110.4006,138909.0
2020-07-13 10:20:00,124.92,125.0,124.91,124.97,88495.0,110.4006,110.4713,110.3917,110.4447,88495.0
2020-07-13 10:25:00,124.97,125.0,124.88,124.9,133285.0,110.4447,110.4713,110.3652,110.3829,133285.0
2020-07-13 10:30:00,124.91,125.0,124.82,124.98,85309.0,110.3917,110.4713,110.3122,110.4536,85309.0
2020-07-13 10:35:00,124.98,124.99,124.84,124.89,52296.0,110.4536,110.4624,110.3299,110.374,52296.0
2020-07-13 10:40:00,124.88,124.95,124.77,124.91,50271.0,110.3652,110.4271,110.268,110.3917,50271.0
2020-07-13 10:45:00,124.91,124.99,124.91,124.96,59517.0,110.3917,110.4624,110.3917,110.4359,59517.0
2020-07-13 10:50:00,124.96,124.99,124.84,124.93,53781.0,110.4359,110.4624,110.3299,110.4094,53781.0
2020-07-13 10:55:00,124.93,125.0,124.88,124.98,67149.0,110.4094,110.4713,110.3652,110.4536,67149.0
2020-07-13 11:00:00,124.98,124.99,124.92,124.98,43827.0,110.4536,110.4624,110.4006,110.4536,43827.0
2020-07-13 11:05:00,124.98,125.0,124.96,124.97,54965.0,110.4536,110.4713,110.4359,110.4447,54965.0
2020-07-13 11:10:00,124.98,125.29,124.91,125.25,504750.0,110.4536,110.7275,110.3917,110.6922,504750.0
2020-07-13 11:15:00,125.26,125.31,125.09,125.31,44923.0,110.701,110.7452,110.5508,110.7452,44923.0
2020-07-13 11:20:00,125.31,125.44,125.29,125.42,46254.0,110.7452,110.8601,110.7275,110.8424,46254.0
2020-07-13 11:25:00,125.42,125.59,125.4,125.5,48436.0,110.8424,110.9927,110.8248,110.9131,48436.0
2020-07-13 11:30:00,125.5,125.54,125.25,125.3,35535.0,110.9131,110.9485,110.6922,110.7364,35535.0
2020-07-13 11:35:00,125.33,125.33,125.0,125.14,46122.0,110.7629,110.7629,110.4713,110.595,46122.0
2020-07-13 11:40:00,125.14,125.15,124.98,125.02,27560.0,110.595,110.6038,110.4536,110.4889,27560.0
2020-07-13 11:45:00,125.03,125.08,124.85,124.86,55541.0,110.4978,110.542,110.3387,110.3475,55541.0
2020-07-13 11:50:00,124.86,124.95,124.83,124.95,52793.0,110.3475,110.4271,110.321,110.4271,52793.0
2020-07-13 11:55:00,124.95,125.0,124.92,124.94,34780.0,110.4271,110.4713,110.4006,110.4182,34780.0
2020-07-13 12:00:00,124.94,125.08,124.91,125.06,66276.0,110.4182,110.542,110.3917,110.5243,66276.0
2020-07-13 12:05:00,125.07,125.2,125.06,125.17,35779.0,110.5331,110.648,110.5243,110.6215,35779.0
2020-07-13 12:10:00,125.18,125.18,124.9,124.92,67058.0,110.6303,110.6303,110.3829,110.4006,67058.0
2020-07-13 12:15:00,124.93,124.96,124.87,124.89,21325.0,110.4094,110.4359,110.3564,110.374,21325.0
2020-07-13 12:20:00,124.9,125.02,124.9,124.97,27823.0,110.3829,110.4889,110.3829,110.4447,27823.0
2020-07-13 12:25:00,124.96,125.05,124.95,124.97,22441.0,110.4359,110.5154,110.4271,110.4447,22441.0
2020-07-13 12:30:00,124.98,125.01,124.93,124.99,23787.0,110.4536,110.4801,110.4094,110.4624,23787.0
2020-07-13 12:35:00,125.0,125.02,124.91,124.94,15683.0,110.4713,110.4889,110.3917,110.4182,15683.0
2020-07-13 12:40:00,124.94,125.02,124.91,124.98,41032.0,110.4182,110.4889,110.3917,110.4536,41032.0
2020-07-13 12:45:00,124.98,125.01,124.9,124.98,43053.0,110.4536,110.4801,110.3829,110.4536,43053.0
2020-07-13 12:50:00,124.99,125.03,124.95,125.01,19174.0,110.4624,110.4978,110.4271,110.4801,19174.0
2020-07-13 12:55:00,125.02,125.09,124.98,125.03,28103.0,110.4889,110.5508,110.4536,110.4978,28103.0
2020-07-13 13:00:00,125.04,125.09,124.95,124.98,26366.0,110.5066,110.5508,110.4271,110.4536,26366.0
2020-07-13 13:05:00,124.99,125.04,124.96,124.99,26945.0,110.4624,110.5066,110.4359,110.4624,26945.0
2020-07-13 13:10:00,124.99,125.0,124.87,124.87,24565.0,110.4624,110.4713,110.3564,110.3564,24565.0
2020-07-13 13:15:00,124.9,124.96,124.87,124.89,15639.0,110.3829,110.4359,110.3564,110.374,15639.0
2020-07-13 13:20:00,124.92,124.98,124.84,124.97,24929.0,110.4006,110.4536,110.3299,110.4447,24929.0
2020-07-13 13:25:00,125.0,125.02,124.88,124.88,18753.0,110.4713,110.4889,110.3652,110.3652,18753.0
2020-07-13 13:30:00,124.91,124.91,124.74,124.74,46370.0,110.3917,110.3917,110.2415,110.2415,46370.0
2020-07-13 13:35:00,124.73,124.77,124.68,124.76,30512.0,110.2326,110.268,110.1884,110.2591,30512.0
2020-07-13 13:40:00,124.75,124.77,124.62,124.69,37659.0,110.2503,110.268,110.1354,110.1973,37659.0
2020-07-13 13:45:00,124.7,124.71,124.66,124.69,24864.0,110.2061,110.215,110.1708,110.1973,24864.0
2020-07-13 13:50:00,124.68,124.84,124.68,124.81,25126.0,110.1884,110.3299,110.1884,110.3033,25126.0
2020-07-13 13:55:00,124.82,124.9,124.79,124.86,33011.0,110.3122,110.3829,110.2857,110.3475,33011.0
2020-07-13 14:00:00,124.87,124.95,124.84,124.87,44575.0,110.3564,110.4271,110.3299,110.3564,44575.0
2020-07-13 14:05:00,124.88,124.95,124.76,124.79,62664.0,110.3652,110.4271,110.2591,110.2857,62664.0
2020-07-13 14:10:00,124.77,124.85,124.72,124.73,50646.0,110.268,110.3387,110.2238,110.2326,50646.0
2020-07-13 14:15:00,124.74,124.75,124.66,124.7,45226.0,110.2415,110.2503,110.1708,110.2061,45226.0
2020-07-13 14:20:00,124.72,124.82,124.58,124.66,92828.0,110.2238,110.3122,110.1001,110.1708,92828.0
2020-07-13 14:25:00,124.68,124.78,124.51,124.72,57336.0,110.1884,110.2768,110.0382,110.2238,57336.0
2020-07-13 14:30:00,124.73,124.77,124.58,124.65,41429.0,110.2326,110.268,110.1001,110.1619,41429.0
2020-07-13 14:35:00,124.67,124.71,124.53,124.67,38786.0,110.1796,110.215,110.0559,110.1796,38786.0
2020-07-13 14:40:00,124.66,124.69,124.57,124.57,30871.0,110.1708,110.1973,110.0912,110.0912,30871.0
2020-07-13 14:45:00,124.59,124.61,124.45,124.53,54183.0,110.1089,110.1266,109.9852,110.0559,54183.0
2020-07-13 14:50:00,124.52,124.66,124.48,124.6,69574.0,110.047,110.1708,110.0117,110.1177,69574.0
2020-07-13 14:55:00,124.59,124.64,124.49,124.57,34820.0,110.1089,110.1531,110.0205,110.0912,34820.0
2020-07-13 15:00:00,124.58,124.6,124.4,124.49,70225.0,110.1001,110.1177,109.941,110.0205,70225.0
2020-07-13 15:05:00,124.48,124.51,124.21,124.27,74683.0,110.0117,110.0382,109.7731,109.8261,74683.0
2020-07-13 15:10:00,124.27,124.37,124.26,124.29,73810.0,109.8261,109.9145,109.8173,109.8438,73810.0
2020-07-13 15:15:00,124.28,124.36,124.18,124.23,68682.0,109.8349,109.9056,109.7466,109.7908,68682.0
2020-07-13 15:20:00,124.23,124.4,124.21,124.31,53893.0,109.7908,109.941,109.7731,109.8615,53893.0
2020-07-13 15:25:00,124.33,124.41,124.17,124.3,70616.0,109.8791,109.9498,109.7377,109.8526,70616.0
2020-07-13 15:30:00,124.3,124.44,124.05,124.14,88689.0,109.8526,109.9763,109.6317,109.7112,88689.0
2020-07-13 15:35:00,124.14,124.25,123.96,124.01,102434.0,109.7112,109.8084,109.5521,109.5963,102434.0
2020-07-13 15:40:00,123.99,124.36,123.98,124.17,72264.0,109.5786,109.9056,109.5698,109.7377,72264.0
2020-07-13 15:45:00,124.17,124.17,123.53,123.54,96322.0,109.7377,109.7377,109.1721,109.1809,96322.0
2020-07-13 15:50:00,123.41,123.92,123.34,123.7,102994.0,109.0661,109.5168,109.0042,109.3224,102994.0
2020-07-13 15:55:00,123.71,124.11,123.55,124.05,360112.0,109.3312,109.6847,109.1898,109.6317,360112.0
2020-07-14 09:30:00,123.99,124.35,123.55,123.62,189371.0,109.5786,109.8968,109.1898,109.2517,189371.0
2020-07-14 09:35:00,123.56,124.21,123.5,124.16,58820.0,109.1986,109.7731,109.1456,109.7289,58820.0
2020-07-14 09:40:00,124.14,124.16,123.86,124.12,46561.0,109.7112,109.7289,109.4638,109.6935,46561.0
2020-07-14 09:45:00,124.07,124.34,124.07,124.12,47130.0,109.6493,109.888,109.6493,109.6935,47130.0
2020-07-14 09:50:00,124.12,124.13,123.67,123.9,54257.0,109.6935,109.7024,109.2958,109.4991,54257.0
2020-07-14 09:55:00,123.89,124.24,123.85,124.15,39440.0,109.4903,109.7996,109.4549,109.72,39440.0
2020-07-14 10:00:00,124.16,124.18,123.91,124.02,45381.0,109.7289,109.7466,109.5079,109.6052,45381.0
2020-07-14 10:05:00,124.03,124.13,123.81,124.07,59516.0,109.614,109.7024,109.4196,109.6493,59516.0
2020-07-14 10:10:00,124.07,124.4,124.06,124.26,69585.0,109.6493,109.941,109.6405,109.8173,69585.0
2020-07-14 10:15:00,124.25,124.33,124.07,124.21,37793.0,109.8084,109.8791,109.6493,109.7731,37793.0
2020-07-14 10:20:00,124.18,124.47,124.17,124.38,29601.0,109.7466,110.0029,109.7377,109.9233,29601.0
2020-07-14 10:25:00,124.37,124.42,124.1,124.38,32604.0,109.9145,109.9587,109.6759,109.9233,32604.0
2020-07-14 10:30:00,124.38,124.74,124.35,124.51,37477.0,109.9233,110.2415,109.8968,110.0382,37477.0
2020-07-14 10:35:00,124.51,124.54,124.34,124.44,27875.0,110.0382,110.0647,109.888,109.9763,27875.0
2020-07-14 10:40:00,124.48,124.69,124.43,124.45,32739.0,110.0117,110.1973,109.9675,109.9852,32739.0
2020-07-14 10:45:00,124.47,124.55,124.39,124.51,29070.0,110.0029,110.0736,109.9322,110.0382,29070.0
2020-07-14 10:50:00,124.52,124.63,124.42,124.53,32147.0,110.047,110.1443,109.9587,110.0559,32147.0
2020-07-14 10:55:00,124.51,124.52,124.19,124.37,46363.0,110.0382,110.047,109.7554,109.9145,46363.0
2020-07-14 11:00:00,124.37,124.5,124.09,124.38,65222.0,109.9145,110.0294,109.667,109.9233,65222.0
2020-07-14 11:05:00,124.41,124.43,124.1,124.37,51204.0,109.9498,109.9675,109.6759,109.9145,51204.0
2020-07-14 11:10:00,124.37,124.49,124.26,124.47,37321.0,109.9145,110.0205,109.8173,110.0029,37321.0
2020-07-14 11:15:00,124.49,124.55,124.28,124.39,25454.0,110.0205,110.0736,109.8349,109.9322,25454.0
2020-07-14 11:20:00,124.38,124.49,124.2,124.44,28570.0,109.9233,110.0205,109.7642,109.9763,28570.0
2020-07-14 11:25:00,124.42,124.45,124.2,124.2,28073.0,109.9587,109.9852,109.7642,109.7642,28073.0
2020-07-14 11:30:00,124.19,124.56,124.16,124.39,55591.0,109.7554,110.0824,109.7289,109.9322,55591.0
2020-07-14 11:35:00,124.38,124.46,124.31,124.34,20335.0,109.9233,109.994,109.8615,109.888,20335.0
2020-07-14 11:40:00,124.35,124.43,124.3,124.36,24292.0,109.8968,109.9675,109.8526,109.9056,24292.0
2020-07-14 11:45:00,124.39,124.48,124.19,124.27,40494.0,109.9322,110.0117,109.7554,109.8261,40494.0
2020-07-14 11:50:00,124.29,124.29,124.14,124.14,24509.0,109.8438,109.8438,109.7112,109.7112,24509.0
2020-07-14 11:55:00,124.15,124.22,124.11,124.2,23729.0,109.72,109.7819,109.6847,109.7642,23729.0
2020-07-14 12:00:00,124.2,124.38,124.18,124.36,38500.0,109.7642,109.9233,109.7466,109.9056,38500.0
2020-07-14 12:05:00,124.35,124.36,124.11,124.16,37837.0,109.8968,109.9056,109.6847,109.7289,37837.0
2020-07-14 12:10:00,124.14,124.26,124.11,124.22,26555.0,109.7112,109.8173,109.6847,109.7819,26555.0
2020-07-14 12:15:00,124.22,124.44,124.19,124.41,57260.0,109.7819,109.9763,109.7554,109.9498,57260.0
2020-07-14 12:20:00,124.42,124.6,124.38,124.55,28171.0,109.9587,110.1177,109.9233,110.0736,28171.0
2020-07-14 12:25:00,124.54,124.54,124.37,124.47,18403.0,110.0647,110.0647,109.9145,110.0029,18403.0
2020-07-14 12:30:00,124.48,124.56,124.4,124.54,25525.0,110.0117,110.0824,109.941,110.0647,25525.0
2020-07-14 12:35:00,124.55,124.61,124.51,124.61,13974.0,110.0736,110.1266,110.0382,110.1266,13974.0
2020-07-14 12:40:00,124.63,124.73,124.59,124.72,45567.0,110.1443,110.2326,110.1089,110.2238,45567.0
2020-07-14 12:45:00,124.73,124.82,124.71,124.8,26349.0,110.2326,110.3122,110.215,110.2945,26349.0
2020-07-14 12:50:00,124.8,124.9,124.79,124.85,28289.0,110.2945,110.3829,110.2857,110.3387,28289.0
2020-07-14 12:55:00,124.84,124.87,124.7,124.78,27795.0,110.3299,110.3564,110.2061,110.2768,27795.0
2020-07-14 13:00:00,124.77,124.81,124.55,124.55,44665.0,110.268,110.3033,110.0736,110.0736,44665.0
2020-07-14 13:05:00,124.56,124.69,124.54,124.59,33447.0,110.0824,110.1973,110.0647,110.1089,33447.0
2020-07-14 13:10:00,124.59,124.74,124.59,124.67,24547.0,110.1089,110.2415,110.1089,110.1796,24547.0
2020-07-14 13:15:00,124.66,124.75,124.62,124.67,34070.0,110.1708,110.2503,110.1354,110.1796,34070.0
2020-07-14 13:20:00,124.69,124.79,124.65,124.69,21585.0,110.1973,110.2857,110.1619,110.1973,21585.0
2020-07-14 13:25:00,124.71,124.76,124.67,124.71,41373.0,110.215,110.2591,110.1796,110.215,41373.0
2020-07-14 13:30:00,124.71,124.86,124.69,124.86,27306.0,110.215,110.3475,110.1973,110.3475,27306.0
2020-07-14 13:35:00,124.86,124.92,124.83,124.89,29611.0,110.3475,110.4006,110.321,110.374,29611.0
2020-07-14 13:40:00,124.88,124.96,124.82,124.92,26574.0,110.3652,110.4359,110.3122,110.4006,26574.0
2020-07-14 13:45:00,124.91,124.96,124.84,124.84,14709.0,110.3917,110.4359,110.3299,110.3299,14709.0
2020-07-14 13:50:00,124.85,124.85,124.71,124.81,55695.0,110.3387,110.3387,110.215,110.3033,55695.0
2020-07-14 13:55:00,124.81,124.85,124.38,124.56,91095.0,110.3033,110.3387,109.9233,110.0824,91095.0
2020-07-14 14:00:00,124.59,124.85,124.49,124.83,59538.0,110.1089,110.3387,110.0205,110.321,59538.0
2020-07-14 14:05:00,124.83,124.89,124.73,124.81,37046.0,110.321,110.374,110.2326,110.3033,37046.0
2020-07-14 14:10:00,124.82,124.86,124.76,124.83,53424.0,110.3122,110.3475,110.2591,110.321,53424.0
2020-07-14 14:15:00,124.82,125.01,124.81,124.87,81711.0,110.3122,110.4801,110.3033,110.3564,81711.0
2020-07-14 14:20:00,124.87,125.0,124.82,124.93,28080.0,110.3564,110.4713,110.3122,110.4094,28080.0
2020-07-14 14:25:00,124.91,124.99,124.85,124.88,41781.0,110.3917,110.4624,110.3387,110.3652,41781.0
2020-07-14 14:30:00,124.88,124.92,124.73,124.77,26640.0,110.3652,110.4006,110.2326,110.268,26640.0
2020-07-14 14:35:00,124.77,124.88,124.6,124.6,29142.0,110.268,110.3652,110.1177,110.1177,29142.0
2020-07-14 14:40:00,124.62,124.71,124.61,124.67,22711.0,110.1354,110.215,110.1266,110.1796,22711.0
2020-07-14 14:45:00,124.65,124.8,124.57,124.69,29357.0,110.1619,110.2945,110.0912,110.1973,29357.0
2020-07-14 14:50:00,124.68,124.91,124.68,124.89,24564.0,110.1884,110.3917,110.1884,110.374,24564.0
2020-07-14 14:55:00,124.87,125.01,124.82,124.97,39782.0,110.3564,110.4801,110.3122,110.4447,39782.0
2020-07-14 15:00:00,124.98,125.02,124.68,124.72,52887.0,110.4536,110.4889,110.1884,110.2238,52887.0
2020-07-14 15:05:00,124.73,124.85,124.62,124.78,46680.0,110.2326,110.3387,110.1354,110.2768,46680.0
2020-07-14 15:10:00,124.8,124.92,124.71,124.78,33175.0,110.2945,110.4006,110.215,110.2768,33175.0
2020-07-14 15:15:00,124.78,124.8,124.66,124.77,45651.0,110.2768,110.2945,110.1708,110.268,45651.0
2020-07-14 15:20:00,124.77,125.06,124.76,125.06,43558.0,110.268,110.5243,110.2591,110.5243,43558.0
2020-07-14 15:25:00,125.05,125.13,125.04,125.1,36042.0,110.5154,110.5861,110.5066,110.5596,36042.0
2020-07-14 15:30:00,125.1,125.24,125.09,125.15,46285.0,110.5596,110.6834,110.5508,110.6038,46285.0
2020-07-14 15:35:00,125.15,125.33,125.09,125.32,62817.0,110.6038,110.7629,110.5508,110.7541,62817.0
2020-07-14 15:40:00,125.32,125.43,125.26,125.37,51450.0,110.7541,110.8513,110.701,110.7982,51450.0
2020-07-14 15:45:00,125.37,125.58,125.3,125.52,97767.0,110.7982,110.9838,110.7364,110.9308,97767.0
2020-07-14 15:50:00,125.54,125.66,125.42,125.5,111919.0,110.9485,111.0545,110.8424,110.9131,111919.0
2020-07-14 15:55:00,125.5,125.52,125.07,125.09,384676.0,110.9131,110.9308,110.5331,110.5508,384676.0
2020-07-15 09:30:00,125.98,126.06,125.65,125.71,211989.0,111.3373,111.4081,111.0457,111.0987,211989.0
2020-07-15 09:35:00,125.76,125.8,125.4,125.6,53980.0,111.1429,111.1783,110.8248,111.0015,53980.0
2020-07-15 09:40:00,125.57,125.88,125.52,125.8,43307.0,110.975,111.249,110.9308,111.1783,43307.0
2020-07-15 09:45:00,125.8,125.98,125.6,125.9,63044.0,111.1783,111.3373,111.0015,111.2666,63044.0
2020-07-15 09:50:00,125.89,125.92,125.48,125.5,35643.0,111.2578,111.2843,110.8955,110.9131,35643.0
2020-07-15 09:55:00,125.5,125.66,125.41,125.53,32106.0,110.9131,111.0545,110.8336,110.9397,32106.0
2020-07-15 10:00:00,125.55,125.61,125.09,125.46,56944.0,110.9573,111.0104,110.5508,110.8778,56944.0
2020-07-15 10:05:00,125.44,126.06,125.43,126.06,189098.0,110.8601,111.4081,110.8513,111.4081,189098.0
2020-07-15 10:10:00,126.04,126.25,125.97,126.22,94684.0,111.3904,111.576,111.3285,111.5495,94684.0
2020-07-15 10:15:00,126.23,126.38,126.16,126.37,41252.0,111.5583,111.6909,111.4964,111.682,41252.0
2020-07-15 10:20:00,126.38,126.4,126.22,126.24,67682.0,111.6909,111.7085,111.5495,111.5671,67682.0
2020-07-15 10:25:00,126.25,126.48,126.17,126.48,29755.0,111.576,111.7792,111.5053,111.7792,29755.0
2020-07-15 10:30:00,126.5,126.64,126.44,126.52,57241.0,111.7969,111.9206,111.7439,111.8146,57241.0
2020-07-15 10:35:00,126.48,126.69,126.42,126.65,42008.0,111.7792,111.9648,111.7262,111.9295,42008.0
2020-07-15 10:40:00,126.66,126.74,126.55,126.66,50936.0,111.9383,112.009,111.8411,111.9383,50936.0
2020-07-15 10:45:00,126.66,126.72,126.54,126.55,52843.0,111.9383,111.9913,111.8323,111.8411,52843.0
2020-07-15 10:50:00,126.54,126.6,126.2,126.22,53896.0,111.8323,111.8853,111.5318,111.5495,53896.0
2020-07-15 10:55:00,126.21,126.36,126.09,126.15,34200.0,111.5406,111.6732,111.4346,111.4876,34200.0
2020-07-15 11:00:00,126.13,126.32,126.08,126.25,45649.0,111.4699,111.6378,111.4257,111.576,45649.0
2020-07-15 11:05:00,126.24,126.51,126.15,126.46,48598.0,111.5671,111.8057,111.4876,111.7616,48598.0
2020-07-15 11:10:00,126.45,126.52,126.34,126.45,32068.0,111.7527,111.8146,111.6555,111.7527,32068.0
2020-07-15 11:15:00,126.45,126.69,126.37,126.69,45676.0,111.7527,111.9648,111.682,111.9648,45676.0
2020-07-15 11:20:00,126.66,126.71,126.53,126.7,45791.0,111.9383,111.9825,111.8234,111.9737,45791.0
2020-07-15 11:25:00,126.69,126.9,126.66,126.84,59213.0,111.9648,112.1504,111.9383,112.0974,59213.0
2020-07-15 11:30:00,126.84,126.9,126.74,126.75,33476.0,112.0974,112.1504,112.009,112.0179,33476.0
2020-07-15 11:35:00,126.75,126.76,126.35,126.37,30158.0,112.0179,112.0267,111.6643,111.682,30158.0
2020-07-15 11:40:00,126.35,126.4,126.05,126.14,28585.0,111.6643,111.7085,111.3992,111.4788,28585.0
2020-07-15 11:45:00,126.11,126.12,125.91,126.07,39883.0,111.4522,111.4611,111.2755,111.4169,39883.0
2020-07-15 11:50:00,126.05,126.27,126.05,126.19,47853.0,111.3992,111.5936,111.3992,111.5229,47853.0
2020-07-15 11:55:00,126.17,126.28,126.0,126.0,28032.0,111.5053,111.6025,111.355,111.355,28032.0
2020-07-15 12:00:00,125.98,126.08,125.86,125.92,34167.0,111.3373,111.4257,111.2313,111.2843,34167.0
2020-07-15 12:05:00,125.93,126.18,125.93,126.07,34960.0,111.2932,111.5141,111.2932,111.4169,34960.0
2020-07-15 12:10:00,126.03,126.04,125.81,125.97,18460.0,111.3815,111.3904,111.1871,111.3285,18460.0
2020-07-15 12:15:00,125.97,126.09,125.96,126.07,35819.0,111.3285,111.4346,111.3197,111.4169,35819.0
2020-07-15 12:20:00,126.06,126.14,126.05,126.1,28955.0,111.4081,111.4788,111.3992,111.4434,28955.0
2020-07-15 12:25:00,126.11,126.11,125.9,125.96,23921.0,111.4522,111.4522,111.2666,111.3197,23921.0
2020-07-15 12:30:00,125.93,126.0,125.62,125.62,40159.0,111.2932,111.355,111.0192,111.0192,40159.0
2020-07-15 12:35:00,125.61,125.78,125.59,125.72,27521.0,111.0104,111.1606,110.9927,111.1076,27521.0
2020-07-15 12:40:00,125.73,125.84,125.7,125.82,16315.0,111.1164,111.2136,111.0899,111.1959,16315.0
2020-07-15 12:45:00,125.84,125.93,125.81,125.85,28249.0,111.2136,111.2932,111.1871,111.2225,28249.0
2020-07-15 12:50:00,125.83,125.86,125.75,125.81,21093.0,111.2048,111.2313,111.1341,111.1871,21093.0
2020-07-15 12:55:00,125.81,125.83,125.7,125.8,29190.0,111.1871,111.2048,111.0899,111.1783,29190.0
2020-07-15 13:00:00,125.8,125.88,125.8,125.85,35019.0,111.1783,111.249,111.1783,111.2225,35019.0
2020-07-15 13:05:00,125.84,126.0,125.73,125.94,61418.0,111.2136,111.355,111.1164,111.302,61418.0
2020-07-15 13:10:00,125.96,125.99,125.79,125.81,32649.0,111.3197,111.3462,111.1694,111.1871,32649.0
2020-07-15 13:15:00,125.8,125.82,125.75,125.82,27155.0,111.1783,111.1959,111.1341,111.1959,27155.0
2020-07-15 13:20:00,125.82,125.93,125.79,125.92,26517.0,111.1959,111.2932,111.1694,111.2843,26517.0
2020-07-15 13:25:00,125.91,125.91,125.75,125.8,22345.0,111.2755,111.2755,111.1341,111.1783,22345.0
2020-07-15 13:30:00,125.79,125.89,125.76,125.87,30552.0,111.1694,111.2578,111.1429,111.2401,30552.0
2020-07-15 13:35:00,125.87,125.97,125.83,125.86,28607.0,111.2401,111.3285,111.2048,111.2313,28607.0
2020-07-15 13:40:00,125.86,125.89,125.78,125.83,24891.0,111.2313,111.2578,111.1606,111.2048,24891.0
2020-07-15 13:45:00,125.81,125.85,125.74,125.76,23777.0,111.1871,111.2225,111.1252,111.1429,23777.0
2020-07-15 13:50:00,125.76,125.84,125.67,125.68,27264.0,111.1429,111.2136,111.0634,111.0722,27264.0
2020-07-15 13:55:00,125.69,125.71,125.57,125.61,17874.0,111.0811,111.0987,110.975,111.0104,17874.0
2020-07-15 14:00:00,125.61,125.66,125.4,125.4,56209.0,111.0104,111.0545,110.8248,110.8248,56209.0
2020-07-15 14:05:00,125.39,125.45,125.25,125.29,40841.0,110.8159,110.869,110.6922,110.7275,40841.0
2020-07-15 14:10:00,125.3,125.36,125.17,125.18,23284.0,110.7364,110.7894,110.6215,110.6303,23284.0
2020-07-15 14:15:00,125.18,125.23,125.09,125.1,31531.0,110.6303,110.6745,110.5508,110.5596,31531.0
2020-07-15 14:20:00,125.1,125.13,125.01,125.13,32610.0,110.5596,110.5861,110.4801,110.5861,32610.0
2020-07-15 14:25:00,125.12,125.16,124.98,125.09,30378.0,110.5773,110.6127,110.4536,110.5508,30378.0
2020-07-15 14:30:00,125.08,125.12,125.02,125.04,32695.0,110.542,110.5773,110.4889,110.5066,32695.0
2020-07-15 14:35:00,125.02,125.02,124.84,124.86,41446.0,110.4889,110.4889,110.3299,110.3475,41446.0
2020-07-15 14:40:00,124.88,124.94,124.84,124.88,20266.0,110.3652,110.4182,110.3299,110.3652,20266.0
2020-07-15 14:45:00,124.88,124.93,124.77,124.79,28727.0,110.3652,110.4094,110.268,110.2857,28727.0
2020-07-15 14:50:00,124.75,124.87,124.66,124.71,38231.0,110.2503,110.3564,110.1708,110.215,38231.0
2020-07-15 14:55:00,124.72,124.8,124.6,124.61,53266.0,110.2238,110.2945,110.1177,110.1266,53266.0
2020-07-15 15:00:00,124.6,124.75,124.57,124.7,41866.0,110.1177,110.2503,110.0912,110.2061,41866.0
2020-07-15 15:05:00,124.71,124.74,124.57,124.61,55857.0,110.215,110.2415,110.0912,110.1266,55857.0
2020-07-15 15:10:00,124.61,124.61,124.31,124.35,61581.0,110.1266,110.1266,109.8615,109.8968,61581.0
2020-07-15 15:15:00,124.36,124.5,124.26,124.49,45781.0,109.9056,110.0294,109.8173,110.0205,45781.0
2020-07-15 15:20:00,124.49,124.63,124.44,124.59,76282.0,110.0205,110.1443,109.9763,110.1089,76282.0
2020-07-15 15:25:00,124.59,124.74,124.51,124.66,51260.0,110.1089,110.2415,110.0382,110.1708,51260.0
2020-07-15 15:30:00,124.65,124.89,124.64,124.87,63039.0,110.1619,110.374,110.1531,110.3564,63039.0
2020-07-15 15:35:00,124.87,125.02,124.82,125.01,60032.0,110.3564,110.4889,110.3122,110.4801,60032.0
2020-07-15 15:40:00,125.0,125.06,124.92,125.02,76805.0,110.4713,110.5243,110.4006,110.4889,76805.0
2020-07-15 15:45:00,125.03,125.34,124.95,125.28,110974.0,110.4978,110.7717,110.4271,110.7187,110974.0
2020-07-15 15:50:00,125.28,125.33,124.51,124.51,194037.0,110.7187,110.7629,110.0382,110.0382,194037.0
2020-07-15 15:55:00,124.52,124.59,124.41,124.56,457092.0,110.047,110.1089,109.9498,110.0824,457092.0
2020-07-16 09:30:00,125.08,125.39,124.81,125.39,197623.0,110.542,110.8159,110.3033,110.8159,197623.0
2020-07-16 09:35:00,125.42,125.44,125.0,125.06,74637.0,110.8424,110.8601,110.4713,110.5243,74637.0
2020-07-16 09:40:00,125.06,125.52,125.05,125.48,62861.0,110.5243,110.9308,110.5154,110.8955,62861.0
2020-07-16 09:45:00,125.47,125.52,124.95,124.99,79618.0,110.8866,110.9308,110.4271,110.4624,79618.0
2020-07-16 09:50:00,124.99,125.23,124.96,125.12,42259.0,110.4624,110.6745,110.4359,110.5773,42259.0
2020-07-16 09:55:00,125.1,125.11,124.77,124.86,38309.0,110.5596,110.5685,110.268,110.3475,38309.0
2020-07-16 10:00:00,124.87,125.18,124.74,124.8,43561.0,110.3564,110.6303,110.2415,110.2945,43561.0
2020-07-16 10:05:00,124.76,124.81,124.39,124.69,56189.0,110.2591,110.3033,109.9322,110.1973,56189.0
2020-07-16 10:10:00,124.72,124.76,124.5,124.57,23028.0,110.2238,110.2591,110.0294,110.0912,23028.0
2020-07-16 10:15:00,124.55,124.66,124.47,124.5,25492.0,110.0736,110.1708,110.0029,110.0294,25492.0
2020-07-16 10:20:00,124.49,124.64,124.43,124.46,28562.0,110.0205,110.1531,109.9675,109.994,28562.0
2020-07-16 10:25:00,124.44,124.71,124.37,124.63,37706.0,109.9763,110.215,109.9145,110.1443,37706.0
2020-07-16 10:30:00,124.62,124.82,124.51,124.6,36843.0,110.1354,110.3122,110.0382,110.1177,36843.0
2020-07-16 10:35:00,124.61,124.62,124.41,124.57,40695.0,110.1266,110.1354,109.9498,110.0912,40695.0
2020-07-16 10:40:00,124.56,124.62,124.23,124.27,45670.0,110.0824,110.1354,109.7908,109.8261,45670.0
2020-07-16 10:45:00,124.26,124.56,124.26,124.32,28376.0,109.8173,110.0824,109.8173,109.8703,28376.0
2020-07-16 10:50:00,124.32,124.42,124.23,124.4,28075.0,109.8703,109.9587,109.7908,109.941,28075.0
2020-07-16 10:55:00,124.4,124.43,124.1,124.13,33672.0,109.941,109.9675,109.6759,109.7024,33672.0
2020-07-16 11:00:00,124.13,124.17,124.03,124.05,30642.0,109.7024,109.7377,109.614,109.6317,30642.0
2020-07-16 11:05:00,124.04,124.32,123.99,124.27,50363.0,109.6228,109.8703,109.5786,109.8261,50363.0
2020-07-16 11:10:00,124.28,124.34,124.07,124.16,27005.0,109.8349,109.888,109.6493,109.7289,27005.0
2020-07-16 11:15:00,124.15,124.21,124.02,124.16,25569.0,109.72,109.7731,109.6052,109.7289,25569.0
2020-07-16 11:20:00,124.17,124.37,124.17,124.34,37677.0,109.7377,109.9145,109.7377,109.888,37677.0
2020-07-16 11:25:00,124.34,124.37,124.1,124.11,20683.0,109.888,109.9145,109.6759,109.6847,20683.0
2020-07-16 11:30:00,124.08,124.12,123.92,124.01,33203.0,109.6582,109.6935,109.5168,109.5963,33203.0
2020-07-16 11:35:00,124.01,124.09,123.95,124.01,25071.0,109.5963,109.667,109.5433,109.5963,25071.0
2020-07-16 11:40:00,124.03,124.06,123.97,123.97,22614.0,109.614,109.6405,109.561,109.561,22614.0
2020-07-16 11:45:00,123.97,124.03,123.91,123.95,22515.0,109.561,109.614,109.5079,109.5433,22515.0
2020-07-16 11:50:00,123.96,124.07,123.96,124.01,26487.0,109.5521,109.6493,109.5521,109.5963,26487.0
2020-07-16 11:55:00,124.04,124.13,123.99,124.12,22290.0,109.6228,109.7024,109.5786,109.6935,22290.0
2020-07-16 12:00:00,124.11,124.21,124.06,124.21,16742.0,109.6847,109.7731,109.6405,109.7731,16742.0
2020-07-16 12:05:00,124.2,124.2,123.99,124.08,17809.0,109.7642,109.7642,109.5786,109.6582,17809.0
2020-07-16 12:10:00,124.07,124.18,124.04,124.06,26973.0,109.6493,109.7466,109.6228,109.6405,26973.0
2020-07-16 12:15:00,124.07,124.13,124.01,124.05,13824.0,109.6493,109.7024,109.5963,109.6317,13824.0
2020-07-16 12:20:00,124.07,124.13,123.99,124.13,17218.0,109.6493,109.7024,109.5786,109.7024,17218.0
2020-07-16 12:25:00,124.12,124.19,124.06,124.19,24704.0,109.6935,109.7554,109.6405,109.7554,24704.0
2020-07-16 12:30:00,124.18,124.27,124.17,124.22,15730.0,109.7466,109.8261,109.7377,109.7819,15730.0
2020-07-16 12:35:00,124.23,124.29,124.19,124.22,21832.0,109.7908,109.8438,109.7554,109.7819,21832.0
2020-07-16 12:40:00,124.22,124.38,124.19,124.32,26120.0,109.7819,109.9233,109.7554,109.8703,26120.0
2020-07-16 12:45:00,124.33,124.37,124.28,124.29,17310.0,109.8791,109.9145,109.8349,109.8438,17310.0
2020-07-16 12:50:00,124.28,124.45,124.27,124.45,18137.0,109.8349,109.9852,109.8261,109.9852,18137.0
2020-07-16 12:55:00,124.44,124.48,124.39,124.39,23507.0,109.9763,110.0117,109.9322,109.9322,23507.0
2020-07-16 13:00:00,124.41,124.47,124.4,124.43,18862.0,109.9498,110.0029,109.941,109.9675,18862.0
2020-07-16 13:05:00,124.42,124.49,124.38,124.38,12831.0,109.9587,110.0205,109.9233,109.9233,12831.0
2020-07-16 13:10:00,124.37,124.45,124.34,124.43,24650.0,109.9145,109.9852,109.888,109.9675,24650.0
2020-07-16 13:15:00,124.44,124.51,124.43,124.45,25640.0,109.9763,110.0382,109.9675,109.9852,25640.0
2020-07-16 13:20:00,124.46,124.53,124.43,124.49,17702.0,109.994,110.0559,109.9675,110.0205,17702.0
2020-07-16 13:25:00,124.49,124.56,124.47,124.5,16036.0,110.0205,110.0824,110.0029,110.0294,16036.0
2020-07-16 13:30:00,124.51,124.53,124.25,124.25,19119.0,110.0382,110.0559,109.8084,109.8084,19119.0
2020-07-16 13:35:00,124.26,124.33,124.16,124.32,26201.0,109.8173,109.8791,109.7289,109.8703,26201.0
2020-07-16 13:40:00,124.35,124.38,124.2,124.26,15842.0,109.8968,109.9233,109.7642,109.8173,15842.0
2020-07-16 13:45:00,124.25,124.3,124.23,124.24,11799.0,109.8084,109.8526,109.7908,109.7996,11799.0
2020-07-16 13:50:00,124.23,124.37,124.23,124.31,21753.0,109.7908,109.9145,109.7908,109.8615,21753.0
2020-07-16 13:55:00,124.31,124.38,124.22,124.3,35604.0,109.8615,109.9233,109.7819,109.8526,35604.0
2020-07-16 14:00:00,124.29,124.38,124.26,124.29,21347.0,109.8438,109.9233,109.8173,109.8438,21347.0
2020-07-16 14:05:00,124.3,124.35,124.24,124.29,15424.0,109.8526,109.8968,109.7996,109.8438,15424.0
2020-07-16 14:10:00,124.3,124.35,124.22,124.32,22498.0,109.8526,109.8968,109.7819,109.8703,22498.0
2020-07-16 14:15:00,124.32,124.36,124.26,124.29,15670.0,109.8703,109.9056,109.8173,109.8438,15670.0
2020-07-16 14:20:00,124.3,124.41,124.28,124.37,22023.0,109.8526,109.9498,109.8349,109.9145,22023.0
2020-07-16 14:25:00,124.36,124.36,124.23,124.26,12262.0,109.9056,109.9056,109.7908,109.8173,12262.0
2020-07-16 14:30:00,124.27,124.3,124.2,124.25,19386.0,109.8261,109.8526,109.7642,109.8084,19386.0
2020-07-16 14:35:00,124.24,124.24,124.15,124.2,15537.0,109.7996,109.7996,109.72,109.7642,15537.0
2020-07-16 14:40:00,124.19,124.33,124.18,124.23,22202.0,109.7554,109.8791,109.7466,109.7908,22202.0
2020-07-16 14:45:00,124.24,124.3,124.18,124.2,24353.0,109.7996,109.8526,109.7466,109.7642,24353.0
2020-07-16 14:50:00,124.21,124.36,124.21,124.26,20000.0,109.7731,109.9056,109.7731,109.8173,20000.0
2020-07-16 14:55:00,124.22,124.3,124.13,124.23,27283.0,109.7819,109.8526,109.7024,109.7908,27283.0
2020-07-16 15:00:00,124.25,124.35,124.16,124.33,23225.0,109.8084,109.8968,109.7289,109.8791,23225.0
2020-07-16 15:05:00,124.31,124.41,124.3,124.35,20771.0,109.8615,109.9498,109.8526,109.8968,20771.0
2020-07-16 15:10:00,124.36,124.44,124.33,124.43,18151.0,109.9056,109.9763,109.8791,109.9675,18151.0
2020-07-16 15:15:00,124.44,124.58,124.43,124.58,22112.0,109.9763,110.1001,109.9675,110.1001,22112.0
2020-07-16 15:20:00,124.58,124.64,124.53,124.63,26242.0,110.1001,110.1531,110.0559,110.1443,26242.0
2020-07-16 15:25:00,124.63,124.77,124.58,124.77,24148.0,110.1443,110.268,110.1001,110.268,24148.0
2020-07-16 15:30:00,124.73,124.9,124.7,124.86,37814.0,110.2326,110.3829,110.2061,110.3475,37814.0
2020-07-16 15:35:00,124.85,124.89,124.71,124.86,56762.0,110.3387,110.374,110.215,110.3475,56762.0
2020-07-16 15:40:00,124.85,124.92,124.7,124.72,46118.0,110.3387,110.4006,110.2061,110.2238,46118.0
2020-07-16 15:45:00,124.71,124.87,124.71,124.86,46923.0,110.215,110.3564,110.215,110.3475,46923.0
2020-07-16 15:50:00,124.87,124.94,124.8,124.94,92487.0,110.3564,110.4182,110.2945,110.4182,92487.0
2020-07-16 15:55:00,124.93,124.98,124.67,124.77,210358.0,110.4094,110.4536,110.1796,110.268,210358.0
2020-07-17 09:30:00,125.09,125.26,124.83,125.24,524679.0,110.5508,110.701,110.321,110.6834,524679.0
2020-07-17 09:35:00,125.23,125.5,125.06,125.41,36755.0,110.6745,110.9131,110.5243,110.8336,36755.0
2020-07-17 09:40:00,125.42,125.61,125.36,125.49,38649.0,110.8424,111.0104,110.7894,110.9043,38649.0
2020-07-17 09:45:00,125.52,125.73,125.47,125.65,24526.0,110.9308,111.1164,110.8866,111.0457,24526.0
2020-07-17 09:50:00,125.68,125.93,125.68,125.75,32472.0,111.0722,111.2932,111.0722,111.1341,32472.0
2020-07-17 09:55:00,125.74,125.88,125.59,125.81,45513.0,111.1252,111.249,110.9927,111.1871,45513.0
2020-07-17 10:00:00,125.81,125.9,125.72,125.76,71517.0,111.1871,111.2666,111.1076,111.1429,71517.0
2020-07-17 10:05:00,125.71,125.78,125.49,125.54,30552.0,111.0987,111.1606,110.9043,110.9485,30552.0
2020-07-17 10:10:00,125.53,125.66,125.5,125.57,28595.0,110.9397,111.0545,110.9131,110.975,28595.0
2020-07-17 10:15:00,125.57,125.74,125.52,125.63,19681.0,110.975,111.1252,110.9308,111.028,19681.0
2020-07-17 10:20:00,125.62,125.72,125.56,125.62,27524.0,111.0192,111.1076,110.9662,111.0192,27524.0
2020-07-17 10:25:00,125.61,125.77,125.52,125.76,61229.0,111.0104,111.1518,110.9308,111.1429,61229.0
2020-07-17 10:30:00,125.75,125.96,125.65,125.95,37420.0,111.1341,111.3197,111.0457,111.3108,37420.0
2020-07-17 10:35:00,125.94,126.07,125.91,125.93,55497.0,111.302,111.4169,111.2755,111.2932,55497.0
2020-07-17 10:40:00,125.91,125.97,125.54,125.55,41668.0,111.2755,111.3285,110.9485,110.9573,41668.0
2020-07-17 10:45:00,125.57,125.58,125.34,125.34,17778.0,110.975,110.9838,110.7717,110.7717,17778.0
2020-07-17 10:50:00,125.35,125.38,125.25,125.35,34361.0,110.7806,110.8071,110.6922,110.7806,34361.0
2020-07-17 10:55:00,125.37,125.46,125.3,125.34,33780.0,110.7982,110.8778,110.7364,110.7717,33780.0
2020-07-17 11:00:00,125.33,125.44,125.26,125.44,23128.0,110.7629,110.8601,110.701,110.8601,23128.0
2020-07-17 11:05:00,125.43,125.62,125.42,125.52,24089.0,110.8513,111.0192,110.8424,110.9308,24089.0
2020-07-17 11:10:00,125.53,125.54,125.42,125.5,11080.0,110.9397,110.9485,110.8424,110.9131,11080.0
2020-07-17 11:15:00,125.51,125.53,125.4,125.43,11717.0,110.922,110.9397,110.8248,110.8513,11717.0
2020-07-17 11:20:00,125.44,125.46,125.19,125.38,64890.0,110.8601,110.8778,110.6392,110.8071,64890.0
2020-07-17 11:25:00,125.33,125.52,125.33,125.49,17268.0,110.7629,110.9308,110.7629,110.9043,17268.0
2020-07-17 11:30:00,125.48,125.52,125.38,125.41,19951.0,110.8955,110.9308,110.8071,110.8336,19951.0
2020-07-17 11:35:00,125.43,125.44,125.31,125.38,16837.0,110.8513,110.8601,110.7452,110.8071,16837.0
2020-07-17 11:40:00,125.38,125.5,125.36,125.41,27743.0,110.8071,110.9131,110.7894,110.8336,27743.0
2020-07-17 11:45:00,125.41,125.47,125.19,125.29,20655.0,110.8336,110.8866,110.6392,110.7275,20655.0
2020-07-17 11:50:00,125.27,125.46,125.23,125.46,18258.0,110.7099,110.8778,110.6745,110.8778,18258.0
2020-07-17 11:55:00,125.49,125.65,125.48,125.59,16679.0,110.9043,111.0457,110.8955,110.9927,16679.0
2020-07-17 12:00:00,125.57,125.6,125.47,125.54,17265.0,110.975,111.0015,110.8866,110.9485,17265.0
2020-07-17 12:05:00,125.55,125.66,125.51,125.58,20933.0,110.9573,111.0545,110.922,110.9838,20933.0
2020-07-17 12:10:00,125.6,125.69,125.52,125.65,15008.0,111.0015,111.0811,110.9308,111.0457,15008.0
2020-07-17 12:15:00,125.64,125.65,125.6,125.62,15197.0,111.0369,111.0457,111.0015,111.0192,15197.0
2020-07-17 12:20:00,125.63,125.7,125.57,125.69,18531.0,111.028,111.0899,110.975,111.0811,18531.0
2020-07-17 12:25:00,125.68,125.7,125.56,125.57,21031.0,111.0722,111.0899,110.9662,110.975,21031.0
2020-07-17 12:30:00,125.55,125.62,125.51,125.6,10201.0,110.9573,111.0192,110.922,111.0015,10201.0
2020-07-17 12:35:00,125.59,125.64,125.57,125.59,17129.0,110.9927,111.0369,110.975,110.9927,17129.0
2020-07-17 12:40:00,125.59,125.63,125.47,125.49,19402.0,110.9927,111.028,110.8866,110.9043,19402.0
2020-07-17 12:45:00,125.5,125.54,125.42,125.52,15547.0,110.9131,110.9485,110.8424,110.9308,15547.0
2020-07-17 12:50:00,125.53,125.57,125.53,125.57,8848.0,110.9397,110.975,110.9397,110.975,8848.0
2020-07-17 12:55:00,125.55,125.56,125.43,125.44,11685.0,110.9573,110.9662,110.8513,110.8601,11685.0
2020-07-17 13:00:00,125.45,125.49,125.44,125.48,13932.0,110.869,110.9043,110.8601,110.8955,13932.0
2020-07-17 13:05:00,125.48,125.56,125.42,125.53,11432.0,110.8955,110.9662,110.8424,110.9397,11432.0
2020-07-17 13:10:00,125.54,125.55,125.44,125.44,20118.0,110.9485,110.9573,110.8601,110.8601,20118.0
2020-07-17 13:15:00,125.44,125.51,125.3,125.4,35799.0,110.8601,110.922,110.7364,110.8248,35799.0
2020-07-17 13:20:00,125.39,125.6,125.34,125.57,21448.0,110.8159,111.0015,110.7717,110.975,21448.0
2020-07-17 13:25:00,125.56,125.6,125.51,125.52,18168.0,110.9662,111.0015,110.922,110.9308,18168.0
2020-07-17 13:30:00,125.53,125.53,125.35,125.36,20850.0,110.9397,110.9397,110.7806,110.7894,20850.0
2020-07-17 13:35:00,125.36,125.44,125.36,125.42,11854.0,110.7894,110.8601,110.7894,110.8424,11854.0
2020-07-17 13:40:00,125.42,125.52,125.42,125.51,12397.0,110.8424,110.9308,110.8424,110.922,12397.0
2020-07-17 13:45:00,125.53,125.54,125.47,125.53,22324.0,110.9397,110.9485,110.8866,110.9397,22324.0
2020-07-17 13:50:00,125.53,125.54,125.46,125.5,19068.0,110.9397,110.9485,110.8778,110.9131,19068.0
2020-07-17 13:55:00,125.47,125.51,125.41,125.41,18988.0,110.8866,110.922,110.8336,110.8336,18988.0
2020-07-17 14:00:00,125.43,125.57,125.42,125.57,25958.0,110.8513,110.975,110.8424,110.975,25958.0
2020-07-17 14:05:00,125.59,125.63,125.55,125.61,18887.0,110.9927,111.028,110.9573,111.0104,18887.0
2020-07-17 14:10:00,125.6,125.64,125.54,125.56,13253.0,111.0015,111.0369,110.9485,110.9662,13253.0
2020-07-17 14:15:00,125.54,125.62,125.52,125.57,25763.0,110.9485,111.0192,110.9308,110.975,25763.0
2020-07-17 14:20:00,125.59,125.72,125.54,125.72,21818.0,110.9927,111.1076,110.9485,111.1076,21818.0
2020-07-17 14:25:00,125.73,125.78,125.69,125.72,18724.0,111.1164,111.1606,111.0811,111.1076,18724.0
2020-07-17 14:30:00,125.73,125.77,125.55,125.57,21627.0,111.1164,111.1518,110.9573,110.975,21627.0
2020-07-17 14:35:00,125.55,125.58,125.5,125.55,16326.0,110.9573,110.9838,110.9131,110.9573,16326.0
2020-07-17 14:40:00,125.54,125.58,125.42,125.46,26098.0,110.9485,110.9838,110.8424,110.8778,26098.0
2020-07-17 14:45:00,125.47,125.49,125.4,125.41,16511.0,110.8866,110.9043,110.8248,110.8336,16511.0
2020-07-17 14:50:00,125.42,125.53,125.37,125.52,15171.0,110.8424,110.9397,110.7982,110.9308,15171.0
2020-07-17 14:55:00,125.53,125.6,125.39,125.43,24247.0,110.9397,111.0015,110.8159,110.8513,24247.0
2020-07-17 15:00:00,125.43,125.46,125.38,125.42,16619.0,110.8513,110.8778,110.8071,110.8424,16619.0
2020-07-17 15:05:00,125.42,125.61,125.41,125.49,33562.0,110.8424,111.0104,110.8336,110.9043,33562.0
2020-07-17 15:10:00,125.48,125.5,125.43,125.43,26818.0,110.8955,110.9131,110.8513,110.8513,26818.0
2020-07-17 15:15:00,125.42,125.5,125.34,125.48,28523.0,110.8424,110.9131,110.7717,110.8955,28523.0
2020-07-17 15:20:00,125.47,125.51,125.42,125.42,32270.0,110.8866,110.922,110.8424,110.8424,32270.0
2020-07-17 15:25:00,125.42,125.51,125.42,125.48,50246.0,110.8424,110.922,110.8424,110.8955,50246.0
2020-07-17 15:30:00,125.49,125.64,125.46,125.64,77902.0,110.9043,111.0369,110.8778,111.0369,77902.0
2020-07-17 15:35:00,125.64,125.73,125.53,125.58,63833.0,111.0369,111.1164,110.9397,110.9838,63833.0
2020-07-17 15:40:00,125.57,125.59,125.42,125.56,58129.0,110.975,110.9927,110.8424,110.9662,58129.0
2020-07-17 15:45:00,125.56,125.68,125.46,125.68,57368.0,110.9662,111.0722,110.8778,111.0722,57368.0
2020-07-17 15:50:00,125.68,125.73,125.58,125.65,93802.0,111.0722,111.1164,110.9838,111.0457,93802.0
2020-07-17 15:55:00,125.66,125.75,125.46,125.64,281829.0,111.0545,111.1341,110.8778,111.0369,281829.0
2020-07-20 09:30:00,125.47,125.84,125.3,125.6,154675.0,110.8866,111.2136,110.7364,111.0015,154675.0
2020-07-20 09:35:00,125.59,125.76,125.44,125.55,37648.0,110.9927,111.1429,110.8601,110.9573,37648.0
2020-07-20 09:40:00,125.57,125.64,125.47,125.49,38771.0,110.975,111.0369,110.8866,110.9043,38771.0
2020-07-20 09:45:00,125.48,125.48,125.12,125.26,54564.0,110.8955,110.8955,110.5773,110.701,54564.0
2020-07-20 09:50:00,125.23,125.55,125.12,125.4,32975.0,110.6745,110.9573,110.5773,110.8248,32975.0
2020-07-20 09:55:00,125.38,125.49,125.27,125.38,34533.0,110.8071,110.9043,110.7099,110.8071,34533.0
2020-07-20 10:00:00,125.36,125.67,125.35,125.46,34108.0,110.7894,111.0634,110.7806,110.8778,34108.0
2020-07-20 10:05:00,125.43,125.5,125.2,125.38,31119.0,110.8513,110.9131,110.648,110.8071,31119.0
2020-07-20 10:10:00,125.38,125.68,125.36,125.64,51447.0,110.8071,111.0722,110.7894,111.0369,51447.0
2020-07-20 10:15:00,125.64,125.64,125.38,125.45,31897.0,111.0369,111.0369,110.8071,110.869,31897.0
2020-07-20 10:20:00,125.46,125.47,125.33,125.36,32567.0,110.8778,110.8866,110.7629,110.7894,32567.0
2020-07-20 10:25:00,125.34,125.52,125.31,125.42,22156.0,110.7717,110.9308,110.7452,110.8424,22156.0
2020-07-20 10:30:00,125.43,125.54,125.32,125.41,32217.0,110.8513,110.9485,110.7541,110.8336,32217.0
2020-07-20 10:35:00,125.4,125.51,125.35,125.49,24595.0,110.8248,110.922,110.7806,110.9043,24595.0
2020-07-20 10:40:00,125.48,125.55,125.33,125.36,33665.0,110.8955,110.9573,110.7629,110.7894,33665.0
2020-07-20 10:45:00,125.37,125.49,125.32,125.44,25011.0,110.7982,110.9043,110.7541,110.8601,25011.0
2020-07-20 10:50:00,125.44,125.45,125.08,125.09,50857.0,110.8601,110.869,110.542,110.5508,50857.0
2020-07-20 10:55:00,125.09,125.25,125.08,125.1,27638.0,110.5508,110.6922,110.542,110.5596,27638.0
2020-07-20 11:00:00,125.11,125.27,125.02,125.26,41773.0,110.5685,110.7099,110.4889,110.701,41773.0
2020-07-20 11:05:00,125.26,125.29,125.12,125.18,22802.0,110.701,110.7275,110.5773,110.6303,22802.0
2020-07-20 11:10:00,125.19,125.28,125.09,125.2,30302.0,110.6392,110.7187,110.5508,110.648,30302.0
2020-07-20 11:15:00,125.21,125.29,125.12,125.16,22847.0,110.6568,110.7275,110.5773,110.6127,22847.0
2020-07-20 11:20:00,125.16,125.18,125.09,125.13,24988.0,110.6127,110.6303,110.5508,110.5861,24988.0
2020-07-20 11:25:00,125.12,125.29,125.12,125.17,23372.0,110.5773,110.7275,110.5773,110.6215,23372.0
2020-07-20 11:30:00,125.18,125.19,125.04,125.05,34919.0,110.6303,110.6392,110.5066,110.5154,34919.0
2020-07-20 11:35:00,125.04,125.24,124.95,125.18,34915.0,110.5066,110.6834,110.4271,110.6303,34915.0
2020-07-20 11:40:00,125.19,125.22,124.96,125.03,20837.0,110.6392,110.6657,110.4359,110.4978,20837.0
2020-07-20 11:45:00,125.03,125.08,124.87,125.03,24585.0,110.4978,110.542,110.3564,110.4978,24585.0
2020-07-20 11:50:00,125.03,125.05,124.87,124.87,34717.0,110.4978,110.5154,110.3564,110.3564,34717.0
2020-07-20 11:55:00,124.9,124.95,124.82,124.82,21269.0,110.3829,110.4271,110.3122,110.3122,21269.0
2020-07-20 12:00:00,124.83,124.9,124.81,124.85,22715.0,110.321,110.3829,110.3033,110.3387,22715.0
2020-07-20 12:05:00,124.84,124.94,124.79,124.83,46872.0,110.3299,110.4182,110.2857,110.321,46872.0
2020-07-20 12:10:00,124.81,125.01,124.81,124.98,22485.0,110.3033,110.4801,110.3033,110.4536,22485.0
2020-07-20 12:15:00,124.97,125.07,124.94,124.99,34102.0,110.4447,110.5331,110.4182,110.4624,34102.0
2020-07-20 12:20:00,124.99,125.06,124.94,124.98,34534.0,110.4624,110.5243,110.4182,110.4536,34534.0
2020-07-20 12:25:00,124.98,125.03,124.95,124.98,16927.0,110.4536,110.4978,110.4271,110.4536,16927.0
2020-07-20 12:30:00,124.99,125.06,124.98,125.04,28989.0,110.4624,110.5243,110.4536,110.5066,28989.0
2020-07-20 12:35:00,125.04,125.04,124.91,124.99,19880.0,110.5066,110.5066,110.3917,110.4624,19880.0
2020-07-20 12:40:00,124.99,125.04,124.94,124.96,19103.0,110.4624,110.5066,110.4182,110.4359,19103.0
2020-07-20 12:45:00,124.96,125.03,124.94,125.01,18459.0,110.4359,110.4978,110.4182,110.4801,18459.0
2020-07-20 12:50:00,125.02,125.03,124.93,125.0,15843.0,110.4889,110.4978,110.4094,110.4713,15843.0
2020-07-20 12:55:00,124.98,125.09,124.92,125.08,29719.0,110.4536,110.5508,110.4006,110.542,29719.0
2020-07-20 13:00:00,125.1,125.26,125.09,125.18,35530.0,110.5596,110.701,110.5508,110.6303,35530.0
2020-07-20 13:05:00,125.18,125.18,125.11,125.16,11711.0,110.6303,110.6303,110.5685,110.6127,11711.0
2020-07-20 13:10:00,125.16,125.19,125.09,125.19,10431.0,110.6127,110.6392,110.5508,110.6392,10431.0
2020-07-20 13:15:00,125.21,125.21,125.08,125.15,21214.0,110.6568,110.6568,110.542,110.6038,21214.0
2020-07-20 13:20:00,125.18,125.25,125.16,125.24,22326.0,110.6303,110.6922,110.6127,110.6834,22326.0
2020-07-20 13:25:00,125.24,125.26,125.09,125.12,24622.0,110.6834,110.701,110.5508,110.5773,24622.0
2020-07-20 13:30:00,125.12,125.14,125.0,125.06,15925.0,110.5773,110.595,110.4713,110.5243,15925.0
2020-07-20 13:35:00,125.06,125.06,124.9,124.96,20686.0,110.5243,110.5243,110.3829,110.4359,20686.0
2020-07-20 13:40:00,124.97,125.23,124.97,125.19,26061.0,110.4447,110.6745,110.4447,110.6392,26061.0
2020-07-20 13:45:00,125.2,125.26,125.18,125.24,19297.0,110.648,110.701,110.6303,110.6834,19297.0
2020-07-20 13:50:00,125.22,125.3,125.2,125.3,41351.0,110.6657,110.7364,110.648,110.7364,41351.0
2020-07-20 13:55:00,125.3,125.39,125.22,125.33,16200.0,110.7364,110.8159,110.6657,110.7629,16200.0
2020-07-20 14:00:00,125.32,125.37,125.25,125.29,25922.0,110.7541,110.7982,110.6922,110.7275,25922.0
2020-07-20 14:05:00,125.28,125.32,125.23,125.25,20679.0,110.7187,110.7541,110.6745,110.6922,20679.0
2020-07-20 14:10:00,125.24,125.26,125.16,125.23,15422.0,110.6834,110.701,110.6127,110.6745,15422.0
2020-07-20 14:15:00,125.25,125.32,125.16,125.24,19687.0,110.6922,110.7541,110.6127,110.6834,19687.0
2020-07-20 14:20:00,125.24,125.3,125.2,125.21,16839.0,110.6834,110.7364,110.648,110.6568,16839.0
2020-07-20 14:25:00,125.21,125.26,125.16,125.22,20871.0,110.6568,110.701,110.6127,110.6657,20871.0
2020-07-20 14:30:00,125.21,125.3,125.19,125.25,15316.0,110.6568,110.7364,110.6392,110.6922,15316.0
2020-07-20 14:35:00,125.26,125.26,125.14,125.17,12450.0,110.701,110.701,110.595,110.6215,12450.0
2020-07-20 14:40:00,125.17,125.17,125.1,125.1,14121.0,110.6215,110.6215,110.5596,110.5596,14121.0
2020-07-20 14:45:00,125.1,125.15,125.05,125.08,16470.0,110.5596,110.6038,110.5154,110.542,16470.0
2020-07-20 14:50:00,125.09,125.13,125.03,125.1,21249.0,110.5508,110.5861,110.4978,110.5596,21249.0
2020-07-20 14:55:00,125.12,125.14,125.04,125.14,25842.0,110.5773,110.595,110.5066,110.595,25842.0
2020-07-20 15:00:00,125.14,125.14,125.08,125.1,20888.0,110.595,110.595,110.542,110.5596,20888.0
2020-07-20 15:05:00,125.1,125.15,125.02,125.04,20804.0,110.5596,110.6038,110.4889,110.5066,20804.0
2020-07-20 15:10:00,125.04,125.12,125.0,125.06,20748.0,110.5066,110.5773,110.4713,110.5243,20748.0
2020-07-20 15:15:00,125.06,125.33,125.05,125.26,47831.0,110.5243,110.7629,110.5154,110.701,47831.0
2020-07-20 15:20:00,125.25,125.31,125.21,125.25,58724.0,110.6922,110.7452,110.6568,110.6922,58724.0
2020-07-20 15:25:00,125.26,125.4,125.23,125.36,44857.0,110.701,110.8248,110.6745,110.7894,44857.0
2020-07-20 15:30:00,125.36,125.51,125.32,125.45,31196.0,110.7894,110.922,110.7541,110.869,31196.0
2020-07-20 15:35:00,125.45,125.64,125.45,125.54,61662.0,110.869,111.0369,110.869,110.9485,61662.0
2020-07-20 15:40:00,125.54,125.6,125.5,125.6,47158.0,110.9485,111.0015,110.9131,111.0015,47158.0
2020-07-20 15:45:00,125.6,125.7,125.52,125.64,69347.0,111.0015,111.0899,110.9308,111.0369,69347.0
2020-07-20 15:50:00,125.65,125.69,125.5,125.6,57989.0,111.0457,111.0811,110.9131,111.0015,57989.0
2020-07-20 15:55:00,125.59,125.59,125.24,125.25,166124.0,110.9927,110.9927,110.6834,110.6922,166124.0
2020-07-21 09:30:00,125.49,125.64,125.27,125.34,176437.0,110.9043,111.0369,110.7099,110.7717,176437.0
2020-07-21 09:35:00,125.34,125.9,125.33,125.87,48859.0,110.7717,111.2666,110.7629,111.2401,48859.0
2020-07-21 09:40:00,125.88,126.31,125.79,126.3,69606.0,111.249,111.629,111.1694,111.6202,69606.0
2020-07-21 09:45:00,126.25,126.47,126.21,126.28,39371.0,111.576,111.7704,111.5406,111.6025,39371.0
2020-07-21 09:50:00,126.28,126.43,126.2,126.22,36318.0,111.6025,111.735,111.5318,111.5495,36318.0
2020-07-21 09:55:00,126.22,126.45,126.18,126.34,24360.0,111.5495,111.7527,111.5141,111.6555,24360.0
2020-07-21 10:00:00,126.37,126.41,126.22,126.39,23918.0,111.682,111.7174,111.5495,111.6997,23918.0
2020-07-21 10:05:00,126.4,126.5,126.25,126.33,50831.0,111.7085,111.7969,111.576,111.6467,50831.0
2020-07-21 10:10:00,126.33,126.6,126.31,126.41,38886.0,111.6467,111.8853,111.629,111.7174,38886.0
2020-07-21 10:15:00,126.41,126.48,126.21,126.34,52240.0,111.7174,111.7792,111.5406,111.6555,52240.0
2020-07-21 10:20:00,126.38,126.59,126.32,126.5,31235.0,111.6909,111.8764,111.6378,111.7969,31235.0
2020-07-21 10:25:00,126.49,126.5,126.18,126.2,37313.0,111.7881,111.7969,111.5141,111.5318,37313.0
2020-07-21 10:30:00,126.22,126.43,126.15,126.16,42219.0,111.5495,111.735,111.4876,111.4964,42219.0
2020-07-21 10:35:00,126.16,126.35,126.05,126.25,29681.0,111.4964,111.6643,111.3992,111.576,29681.0
2020-07-21 10:40:00,126.24,126.4,126.2,126.34,27135.0,111.5671,111.7085,111.5318,111.6555,27135.0
2020-07-21 10:45:00,126.35,126.61,126.28,126.6,44474.0,111.6643,111.8941,111.6025,111.8853,44474.0
2020-07-21 10:50:00,126.58,126.64,126.49,126.52,39549.0,111.8676,111.9206,111.7881,111.8146,39549.0
2020-07-21 10:55:00,126.53,126.55,126.38,126.39,39133.0,111.8234,111.8411,111.6909,111.6997,39133.0
2020-07-21 11:00:00,126.38,126.48,126.27,126.33,31969.0,111.6909,111.7792,111.5936,111.6467,31969.0
2020-07-21 11:05:00,126.32,126.32,126.14,126.15,40989.0,111.6378,111.6378,111.4788,111.4876,40989.0
2020-07-21 11:10:00,126.13,126.21,125.97,126.09,28065.0,111.4699,111.5406,111.3285,111.4346,28065.0
2020-07-21 11:15:00,126.07,126.22,125.91,125.93,24214.0,111.4169,111.5495,111.2755,111.2932,24214.0
2020-07-21 11:20:00,125.94,126.08,125.92,126.07,24553.0,111.302,111.4257,111.2843,111.4169,24553.0
2020-07-21 11:25:00,126.11,126.16,125.96,126.15,22417.0,111.4522,111.4964,111.3197,111.4876,22417.0
2020-07-21 11:30:00,126.14,126.21,126.05,126.11,32292.0,111.4788,111.5406,111.3992,111.4522,32292.0
2020-07-21 11:35:00,126.12,126.2,125.91,125.97,20481.0,111.4611,111.5318,111.2755,111.3285,20481.0
2020-07-21 11:40:00,125.94,126.06,125.82,126.03,28071.0,111.302,111.4081,111.1959,111.3815,28071.0
2020-07-21 11:45:00,126.06,126.07,125.78,125.79,18364.0,111.4081,111.4169,111.1606,111.1694,18364.0
2020-07-21 11:50:00,125.75,125.87,125.7,125.7,20558.0,111.1341,111.2401,111.0899,111.0899,20558.0
2020-07-21 11:55:00,125.7,125.93,125.68,125.88,28690.0,111.0899,111.2932,111.0722,111.249,28690.0
2020-07-21 12:00:00,125.86,125.93,125.79,125.86,16531.0,111.2313,111.2932,111.1694,111.2313,16531.0
2020-07-21 12:05:00,125.87,125.95,125.78,125.86,17771.0,111.2401,111.3108,111.1606,111.2313,17771.0
2020-07-21 12:10:00,125.86,125.9,125.8,125.82,20547.0,111.2313,111.2666,111.1783,111.1959,20547.0
2020-07-21 12:15:00,125.82,125.92,125.77,125.91,14401.0,111.1959,111.2843,111.1518,111.2755,14401.0
2020-07-21 12:20:00,125.9,126.01,125.85,125.96,20493.0,111.2666,111.3639,111.2225,111.3197,20493.0
2020-07-21 12:25:00,125.97,126.08,125.94,126.06,20391.0,111.3285,111.4257,111.302,111.4081,20391.0
2020-07-21 12:30:00,126.06,126.15,125.95,125.97,27407.0,111.4081,111.4876,111.3108,111.3285,27407.0
2020-07-21 12:35:00,125.98,126.11,125.93,125.93,26737.0,111.3373,111.4522,111.2932,111.2932,26737.0
2020-07-21 12:40:00,125.98,126.01,125.89,125.95,18110.0,111.3373,111.3639,111.2578,111.3108,18110.0
2020-07-21 12:45:00,125.95,125.97,125.84,125.87,26585.0,111.3108,111.3285,111.2136,111.2401,26585.0
2020-07-21 12:50:00,125.83,125.94,125.78,125.84,18350.0,111.2048,111.302,111.1606,111.2136,18350.0
2020-07-21 12:55:00,125.84,125.98,125.83,125.96,19200.0,111.2136,111.3373,111.2048,111.3197,19200.0
2020-07-21 13:00:00,125.97,125.99,125.87,125.92,16916.0,111.3285,111.3462,111.2401,111.2843,16916.0
2020-07-21 13:05:00,125.89,125.94,125.85,125.92,12850.0,111.2578,111.302,111.2225,111.2843,12850.0
2020-07-21 13:10:00,125.93,125.96,125.88,125.91,15748.0,111.2932,111.3197,111.249,111.2755,15748.0
2020-07-21 13:15:00,125.89,125.98,125.81,125.88,30664.0,111.2578,111.3373,111.1871,111.249,30664.0
2020-07-21 13:20:00,125.89,125.89,125.72,125.78,30603.0,111.2578,111.2578,111.1076,111.1606,30603.0
2020-07-21 13:25:00,125.77,125.98,125.77,125.98,19721.0,111.1518,111.3373,111.1518,111.3373,19721.0
2020-07-21 13:30:00,125.96,125.99,125.94,125.94,21506.0,111.3197,111.3462,111.302,111.302,21506.0
2020-07-21 13:35:00,125.93,125.97,125.88,125.9,13559.0,111.2932,111.3285,111.249,111.2666,13559.0
2020-07-21 13:40:00,125.89,125.97,125.82,125.86,12761.0,111.2578,111.3285,111.1959,111.2313,12761.0
2020-07-21 13:45:00,125.88,125.94,125.8,125.82,20451.0,111.249,111.302,111.1783,111.1959,20451.0
2020-07-21 13:50:00,125.85,125.86,125.73,125.84,13829.0,111.2225,111.2313,111.1164,111.2136,13829.0
2020-07-21 13:55:00,125.83,125.88,125.77,125.82,14251.0,111.2048,111.249,111.1518,111.1959,14251.0
2020-07-21 14:00:00,125.82,125.87,125.75,125.75,17067.0,111.1959,111.2401,111.1341,111.1341,17067.0
2020-07-21 14:05:00,125.74,125.79,125.65,125.7,18706.0,111.1252,111.1694,111.0457,111.0899,18706.0
2020-07-21 14:10:00,125.72,125.77,125.62,125.75,25797.0,111.1076,111.1518,111.0192,111.1341,25797.0
2020-07-21 14:15:00,125.73,125.75,125.61,125.65,33926.0,111.1164,111.1341,111.0104,111.0457,33926.0
2020-07-21 14:20:00,125.67,125.72,125.62,125.71,20050.0,111.0634,111.1076,111.0192,111.0987,20050.0
2020-07-21 14:25:00,125.71,125.73,125.62,125.7,19193.0,111.0987,111.1164,111.0192,111.0899,19193.0
2020-07-21 14:30:00,125.69,125.7,125.59,125.65,24046.0,111.0811,111.0899,110.9927,111.0457,24046.0
2020-07-21 14:35:00,125.64,125.66,125.56,125.62,17771.0,111.0369,111.0545,110.9662,111.0192,17771.0
2020-07-21 14:40:00,125.6,125.69,125.59,125.68,13817.0,111.0015,111.0811,110.9927,111.0722,13817.0
2020-07-21 14:45:00,125.67,125.69,125.61,125.66,20276.0,111.0634,111.0811,111.0104,111.0545,20276.0
2020-07-21 14:50:00,125.64,125.72,125.62,125.71,24962.0,111.0369,111.1076,111.0192,111.0987,24962.0
2020-07-21 14:55:00,125.7,125.71,125.63,125.65,24190.0,111.0899,111.0987,111.028,111.0457,24190.0
2020-07-21 15:00:00,125.65,125.73,125.64,125.66,31765.0,111.0457,111.1164,111.0369,111.0545,31765.0
2020-07-21 15:05:00,125.64,125.69,125.59,125.59,31704.0,111.0369,111.0811,110.9927,110.9927,31704.0
2020-07-21 15:10:00,125.59,125.64,125.46,125.47,35509.0,110.9927,111.0369,110.8778,110.8866,35509.0
2020-07-21 15:15:00,125.47,125.5,125.4,125.46,28152.0,110.8866,110.9131,110.8248,110.8778,28152.0
2020-07-21 15:20:00,125.46,125.55,125.35,125.36,32466.0,110.8778,110.9573,110.7806,110.7894,32466.0
2020-07-21 15:25:00,125.37,125.49,125.31,125.38,30525.0,110.7982,110.9043,110.7452,110.8071,30525.0
2020-07-21 15:30:00,125.38,125.44,125.27,125.3,72761.0,110.8071,110.8601,110.7099,110.7364,72761.0
2020-07-21 15:35:00,125.31,125.31,125.19,125.2,48728.0,110.7452,110.7452,110.6392,110.648,48728.0
2020-07-21 15:40:00,125.2,125.35,125.16,125.33,42942.0,110.648,110.7806,110.6127,110.7629,42942.0
2020-07-21 15:45:00,125.34,125.37,125.22,125.23,60054.0,110.7717,110.7982,110.6657,110.6745,60054.0
2020-07-21 15:50:00,125.18,125.25,125.01,125.14,85141.0,110.6303,110.6922,110.4801,110.595,85141.0
2020-07-21 15:55:00,125.15,125.17,124.92,125.11,266215.0,110.6038,110.6215,110.4006,110.5685,266215.0
2020-07-22 09:30:00,125.5,125.6,124.96,125.13,182137.0,110.9131,111.0015,110.4359,110.5861,182137.0
2020-07-22 09:35:00,125.1,125.3,124.97,124.98,56943.0,110.5596,110.7364,110.4447,110.4536,56943.0
2020-07-22 09:40:00,124.98,125.12,124.87,124.87,81231.0,110.4536,110.5773,110.3564,110.3564,81231.0
2020-07-22 09:45:00,124.87,124.93,124.46,124.61,85826.0,110.3564,110.4094,109.994,110.1266,85826.0
2020-07-22 09:50:00,124.63,124.73,124.5,124.61,44102.0,110.1443,110.2326,110.0294,110.1266,44102.0
2020-07-22 09:55:00,124.63,124.63,124.27,124.42,54761.0,110.1443,110.1443,109.8261,109.9587,54761.0
2020-07-22 10:00:00,124.42,124.5,124.21,124.5,107431.0,109.9587,110.0294,109.7731,110.0294,107431.0
2020-07-22 10:05:00,124.53,124.68,124.51,124.66,45665.0,110.0559,110.1884,110.0382,110.1708,45665.0
2020-07-22 10:10:00,124.68,124.75,124.61,124.7,38047.0,110.1884,110.2503,110.1266,110.2061,38047.0
2020-07-22 10:15:00,124.7,124.7,124.46,124.61,49829.0,110.2061,110.2061,109.994,110.1266,49829.0
2020-07-22 10:20:00,124.6,124.83,124.59,124.63,32501.0,110.1177,110.321,110.1089,110.1443,32501.0
2020-07-22 10:25:00,124.64,124.7,124.47,124.54,43838.0,110.1531,110.2061,110.0029,110.0647,43838.0
2020-07-22 10:30:00,124.55,124.57,124.32,124.35,102565.0,110.0736,110.0912,109.8703,109.8968,102565.0
2020-07-22 10:35:00,124.36,124.62,124.29,124.46,155707.0,109.9056,110.1354,109.8438,109.994,155707.0
2020-07-22 10:40:00,124.47,124.54,124.31,124.43,89306.0,110.0029,110.0647,109.8615,109.9675,89306.0
2020-07-22 10:45:00,124.44,124.72,124.29,124.65,62266.0,109.9763,110.2238,109.8438,110.1619,62266.0
2020-07-22 10:50:00,124.65,124.67,124.52,124.64,59367.0,110.1619,110.1796,110.047,110.1531,59367.0
2020-07-22 10:55:00,124.67,124.88,124.62,124.86,31681.0,110.1796,110.3652,110.1354,110.3475,31681.0
2020-07-22 11:00:00,124.87,124.97,124.84,124.92,38774.0,110.3564,110.4447,110.3299,110.4006,38774.0
2020-07-22 11:05:00,124.9,125.02,124.82,124.89,29190.0,110.3829,110.4889,110.3122,110.374,29190.0
2020-07-22 11:10:00,124.89,125.02,124.84,124.84,42069.0,110.374,110.4889,110.3299,110.3299,42069.0
2020-07-22 11:15:00,124.84,125.08,124.81,125.04,96106.0,110.3299,110.542,110.3033,110.5066,96106.0
2020-07-22 11:20:00,125.04,125.19,124.93,125.18,23039.0,110.5066,110.6392,110.4094,110.6303,23039.0
2020-07-22 11:25:00,125.19,125.24,125.09,125.23,38675.0,110.6392,110.6834,110.5508,110.6745,38675.0
2020-07-22 11:30:00,125.23,125.31,125.2,125.26,21053.0,110.6745,110.7452,110.648,110.701,21053.0
2020-07-22 11:35:00,125.26,125.31,125.18,125.3,21431.0,110.701,110.7452,110.6303,110.7364,21431.0
2020-07-22 11:40:00,125.34,125.35,125.16,125.24,21331.0,110.7717,110.7806,110.6127,110.6834,21331.0
2020-07-22 11:45:00,125.25,125.27,125.19,125.25,21663.0,110.6922,110.7099,110.6392,110.6922,21663.0
2020-07-22 11:50:00,125.26,125.26,125.16,125.18,21314.0,110.701,110.701,110.6127,110.6303,21314.0
2020-07-22 11:55:00,125.17,125.25,125.12,125.14,24320.0,110.6215,110.6922,110.5773,110.595,24320.0
2020-07-22 12:00:00,125.15,125.36,125.14,125.34,38053.0,110.6038,110.7894,110.595,110.7717,38053.0
2020-07-22 12:05:00,125.34,125.35,125.21,125.3,33974.0,110.7717,110.7806,110.6568,110.7364,33974.0
2020-07-22 12:10:00,125.3,125.42,125.28,125.31,60091.0,110.7364,110.8424,110.7187,110.7452,60091.0
2020-07-22 12:15:00,125.32,125.44,125.29,125.3,29166.0,110.7541,110.8601,110.7275,110.7364,29166.0
2020-07-22 12:20:00,125.31,125.36,125.25,125.29,29645.0,110.7452,110.7894,110.6922,110.7275,29645.0
2020-07-22 12:25:00,125.3,125.4,125.29,125.34,27590.0,110.7364,110.8248,110.7275,110.7717,27590.0
2020-07-22 12:30:00,125.36,125.4,125.27,125.33,28057.0,110.7894,110.8248,110.7099,110.7629,28057.0
2020-07-22 12:35:00,125.32,125.38,125.22,125.31,21745.0,110.7541,110.8071,110.6657,110.7452,21745.0
2020-07-22 12:40:00,125.31,125.39,125.26,125.28,22705.0,110.7452,110.8159,110.701,110.7187,22705.0
2020-07-22 12:45:00,125.28,125.45,125.27,125.44,27843.0,110.7187,110.869,110.7099,110.8601,27843.0
2020-07-22 12:50:00,125.44,125.53,125.42,125.53,39132.0,110.8601,110.9397,110.8424,110.9397,39132.0
2020-07-22 12:55:00,125.53,125.77,125.49,125.73,49926.0,110.9397,111.1518,110.9043,111.1164,49926.0
2020-07-22 13:00:00,125.72,125.78,125.59,125.62,26077.0,111.1076,111.1606,110.9927,111.0192,26077.0
2020-07-22 13:05:00,125.63,125.78,125.62,125.77,24024.0,111.028,111.1606,111.0192,111.1518,24024.0
2020-07-22 13:10:00,125.76,125.85,125.74,125.84,29843.0,111.1429,111.2225,111.1252,111.2136,29843.0
2020-07-22 13:15:00,125.83,125.88,125.77,125.77,108281.0,111.2048,111.249,111.1518,111.1518,108281.0
2020-07-22 13:20:00,125.77,125.77,125.68,125.68,25202.0,111.1518,111.1518,111.0722,111.0722,25202.0
2020-07-22 13:25:00,125.69,125.75,125.65,125.71,23861.0,111.0811,111.1341,111.0457,111.0987,23861.0
2020-07-22 13:30:00,125.71,125.72,125.59,125.64,22755.0,111.0987,111.1076,110.9927,111.0369,22755.0
2020-07-22 13:35:00,125.65,125.68,125.58,125.64,16660.0,111.0457,111.0722,110.9838,111.0369,16660.0
2020-07-22 13:40:00,125.63,125.64,125.52,125.61,24053.0,111.028,111.0369,110.9308,111.0104,24053.0
2020-07-22 13:45:00,125.6,125.6,125.33,125.38,42877.0,111.0015,111.0015,110.7629,110.8071,42877.0
2020-07-22 13:50:00,125.38,125.42,125.26,125.26,18574.0,110.8071,110.8424,110.701,110.701,18574.0
2020-07-22 13:55:00,125.25,125.33,125.22,125.29,23736.0,110.6922,110.7629,110.6657,110.7275,23736.0
2020-07-22 14:00:00,125.28,125.38,125.26,125.33,35374.0,110.7187,110.8071,110.701,110.7629,35374.0
2020-07-22 14:05:00,125.34,125.47,125.3,125.42,25227.0,110.7717,110.8866,110.7364,110.8424,25227.0
2020-07-22 14:10:00,125.43,125.55,125.33,125.53,37532.0,110.8513,110.9573,110.7629,110.9397,37532.0
2020-07-22 14:15:00,125.54,125.61,125.45,125.59,28070.0,110.9485,111.0104,110.869,110.9927,28070.0
2020-07-22 14:20:00,125.59,125.67,125.55,125.67,19640.0,110.9927,111.0634,110.9573,111.0634,19640.0
2020-07-22 14:25:00,125.68,125.71,125.59,125.7,23736.0,111.0722,111.0987,110.9927,111.0899,23736.0
2020-07-22 14:30:00,125.7,125.73,125.62,125.7,32787.0,111.0899,111.1164,111.0192,111.0899,32787.0
2020-07-22 14:35:00,125.71,125.84,125.71,125.83,98388.0,111.0987,111.2136,111.0987,111.2048,98388.0
2020-07-22 14:40:00,125.83,125.85,125.73,125.73,24040.0,111.2048,111.2225,111.1164,111.1164,24040.0
2020-07-22 14:45:00,125.73,125.82,125.73,125.79,21429.0,111.1164,111.1959,111.1164,111.1694,21429.0
2020-07-22 14:50:00,125.79,125.82,125.76,125.8,33792.0,111.1694,111.1959,111.1429,111.1783,33792.0
2020-07-22 14:55:00,125.8,125.86,125.74,125.84,47727.0,111.1783,111.2313,111.1252,111.2136,47727.0
2020-07-22 15:00:00,125.85,125.88,125.73,125.84,120078.0,111.2225,111.249,111.1164,111.2136,120078.0
2020-07-22 15:05:00,125.85,125.88,125.76,125.87,61395.0,111.2225,111.249,111.1429,111.2401,61395.0
2020-07-22 15:10:00,125.87,126.0,125.82,125.98,95027.0,111.2401,111.355,111.1959,111.3373,95027.0
2020-07-22 15:15:00,125.98,126.08,125.92,125.94,120818.0,111.3373,111.4257,111.2843,111.302,120818.0
2020-07-22 15:20:00,125.96,126.12,125.96,126.01,34707.0,111.3197,111.4611,111.3197,111.3639,34707.0
2020-07-22 15:25:00,126.01,126.04,125.91,125.96,35431.0,111.3639,111.3904,111.2755,111.3197,35431.0
2020-07-22 15:30:00,125.98,126.05,125.91,126.01,43851.0,111.3373,111.3992,111.2755,111.3639,43851.0
2020-07-22 15:35:00,126.01,126.07,125.94,126.04,61392.0,111.3639,111.4169,111.302,111.3904,61392.0
2020-07-22 15:40:00,126.04,126.25,126.03,126.15,91654.0,111.3904,111.576,111.3815,111.4876,91654.0
2020-07-22 15:45:00,126.15,126.36,126.12,126.34,118331.0,111.4876,111.6732,111.4611,111.6555,118331.0
2020-07-22 15:50:00,126.33,126.4,126.1,126.11,106664.0,111.6467,111.7085,111.4434,111.4522,106664.0
2020-07-22 15:55:00,126.11,126.27,126.06,126.14,253521.0,111.4522,111.5936,111.4081,111.4788,253521.0
2020-07-23 09:30:00,126.06,126.42,126.06,126.33,220881.0,112.1063,112.4264,112.1063,112.3464,220881.0
2020-07-23 09:35:00,126.32,126.68,126.32,126.65,114227.0,112.3375,112.6577,112.3375,112.631,114227.0
2020-07-23 09:40:00,126.65,127.18,126.58,127.14,298380.0,112.631,113.1023,112.5687,113.0667,298380.0
2020-07-23 09:45:00,127.15,127.16,126.9,127.08,89645.0,113.0756,113.0845,112.8533,113.0134,89645.0
2020-07-23 09:50:00,127.09,127.1,126.75,126.84,66054.0,113.0223,113.0312,112.7199,112.8,66054.0
2020-07-23 09:55:00,126.84,126.87,126.65,126.7,60098.0,112.8,112.8266,112.631,112.6755,60098.0
2020-07-23 10:00:00,126.71,126.93,126.66,126.79,76493.0,112.6843,112.88,112.6399,112.7555,76493.0
2020-07-23 10:05:00,126.77,126.98,126.75,126.85,118891.0,112.7377,112.9245,112.7199,112.8088,118891.0
2020-07-23 10:10:00,126.85,126.88,126.43,126.48,56591.0,112.8088,112.8355,112.4353,112.4798,56591.0
2020-07-23 10:15:00,126.48,126.65,126.43,126.64,44459.0,112.4798,112.631,112.4353,112.6221,44459.0
2020-07-23 10:20:00,126.66,126.7,126.29,126.44,97849.0,112.6399,112.6755,112.3108,112.4442,97849.0
2020-07-23 10:25:00,126.46,126.82,126.45,126.77,169855.0,112.462,112.7822,112.4531,112.7377,169855.0
2020-07-23 10:30:00,126.77,126.84,126.59,126.62,38719.0,112.7377,112.8,112.5776,112.6043,38719.0
2020-07-23 10:35:00,126.6,126.88,126.52,126.8,44542.0,112.5865,112.8355,112.5154,112.7644,44542.0
2020-07-23 10:40:00,126.83,126.95,126.76,126.91,43108.0,112.7911,112.8978,112.7288,112.8622,43108.0
2020-07-23 10:45:00,126.9,126.9,126.79,126.85,47476.0,112.8533,112.8533,112.7555,112.8088,47476.0
2020-07-23 10:50:00,126.86,126.88,126.71,126.84,30521.0,112.8177,112.8355,112.6843,112.8,30521.0
2020-07-23 10:55:00,126.85,126.85,126.46,126.49,27213.0,112.8088,112.8088,112.462,112.4887,27213.0
2020-07-23 11:00:00,126.48,126.61,126.43,126.52,31997.0,112.4798,112.5954,112.4353,112.5154,31997.0
2020-07-23 11:05:00,126.57,126.66,126.49,126.62,36010.0,112.5598,112.6399,112.4887,112.6043,36010.0
2020-07-23 11:10:00,126.64,126.66,126.42,126.54,84025.0,112.6221,112.6399,112.4264,112.5332,84025.0
2020-07-23 11:15:00,126.56,126.65,126.44,126.63,25680.0,112.5509,112.631,112.4442,112.6132,25680.0
2020-07-23 11:20:00,126.65,126.76,126.48,126.48,26369.0,112.631,112.7288,112.4798,112.4798,26369.0
2020-07-23 11:25:00,126.51,126.73,126.5,126.66,40952.0,112.5065,112.7021,112.4976,112.6399,40952.0
2020-07-23 11:30:00,126.66,126.94,126.63,126.91,38870.0,112.6399,112.8889,112.6132,112.8622,38870.0
2020-07-23 11:35:00,126.9,127.0,126.81,126.98,50056.0,112.8533,112.9422,112.7733,112.9245,50056.0
2020-07-23 11:40:00,126.98,126.98,126.75,126.84,53638.0,112.9245,112.9245,112.7199,112.8,53638.0
2020-07-23 11:45:00,126.87,127.01,126.86,126.98,83902.0,112.8266,112.9511,112.8177,112.9245,83902.0
2020-07-23 11:50:00,126.98,126.99,126.74,126.83,36485.0,112.9245,112.9334,112.711,112.7911,36485.0
2020-07-23 11:55:00,126.84,126.9,126.64,126.83,27540.0,112.8,112.8533,112.6221,112.7911,27540.0
2020-07-23 12:00:00,126.8,126.9,126.75,126.82,23939.0,112.7644,112.8533,112.7199,112.7822,23939.0
2020-07-23 12:05:00,126.82,126.88,126.7,126.88,61494.0,112.7822,112.8355,112.6755,112.8355,61494.0
2020-07-23 12:10:00,126.88,126.96,126.7,126.93,55401.0,112.8355,112.9067,112.6755,112.88,55401.0
2020-07-23 12:15:00,126.92,127.0,126.84,126.91,23128.0,112.8711,112.9422,112.8,112.8622,23128.0
2020-07-23 12:20:00,126.91,126.98,126.83,126.9,55501.0,112.8622,112.9245,112.7911,112.8533,55501.0
2020-07-23 12:25:00,126.87,126.95,126.59,126.7,47894.0,112.8266,112.8978,112.5776,112.6755,47894.0
2020-07-23 12:30:00,126.72,126.87,126.72,126.85,29147.0,112.6932,112.8266,112.6932,112.8088,29147.0
2020-07-23 12:35:00,126.85,126.94,126.75,126.94,26241.0,112.8088,112.8889,112.7199,112.8889,26241.0
2020-07-23 12:40:00,126.95,126.98,126.86,126.91,33550.0,112.8978,112.9245,112.8177,112.8622,33550.0
2020-07-23 12:45:00,126.9,126.91,126.71,126.78,19600.0,112.8533,112.8622,112.6843,112.7466,19600.0
2020-07-23 12:50:00,126.77,126.84,126.72,126.84,25726.0,112.7377,112.8,112.6932,112.8,25726.0
2020-07-23 12:55:00,126.85,126.87,126.67,126.74,22040.0,112.8088,112.8266,112.6488,112.711,22040.0
2020-07-23 13:00:00,126.72,126.76,126.62,126.7,21477.0,112.6932,112.7288,112.6043,112.6755,21477.0
2020-07-23 13:05:00,126.68,126.83,126.68,126.71,18840.0,112.6577,112.7911,112.6577,112.6843,18840.0
2020-07-23 13:10:00,126.69,126.71,126.47,126.47,25296.0,112.6666,112.6843,112.4709,112.4709,25296.0
2020-07-23 13:15:00,126.47,126.6,126.44,126.49,21133.0,112.4709,112.5865,112.4442,112.4887,21133.0
2020-07-23 13:20:00,126.51,126.54,126.42,126.46,14736.0,112.5065,112.5332,112.4264,112.462,14736.0
2020-07-23 13:25:00,126.46,126.52,126.4,126.4,14863.0,112.462,112.5154,112.4087,112.4087,14863.0
2020-07-23 13:30:00,126.41,126.59,126.4,126.56,32498.0,112.4176,112.5776,112.4087,112.5509,32498.0
2020-07-23 13:35:00,126.55,126.66,126.51,126.56,24991.0,112.5421,112.6399,112.5065,112.5509,24991.0
2020-07-23 13:40:00,126.55,126.66,126.49,126.59,23258.0,112.5421,112.6399,112.4887,112.5776,23258.0
2020-07-23 13:45:00,126.58,126.61,126.47,126.47,32299.0,112.5687,112.5954,112.4709,112.4709,32299.0
2020-07-23 13:50:00,126.47,126.54,126.4,126.45,26404.0,112.4709,112.5332,112.4087,112.4531,26404.0
2020-07-23 13:55:00,126.46,126.59,126.4,126.54,35630.0,112.462,112.5776,112.4087,112.5332,35630.0
2020-07-23 14:00:00,126.55,126.55,126.3,126.43,48846.0,112.5421,112.5421,112.3197,112.4353,48846.0
2020-07-23 14:05:00,126.44,126.52,126.33,126.46,43035.0,112.4442,112.5154,112.3464,112.462,43035.0
2020-07-23 14:10:00,126.46,126.46,126.25,126.31,43280.0,112.462,112.462,112.2753,112.3286,43280.0
2020-07-23 14:15:00,126.3,126.36,126.18,126.22,42745.0,112.3197,112.3731,112.213,112.2486,42745.0
2020-07-23 14:20:00,126.22,126.34,126.1,126.24,61936.0,112.2486,112.3553,112.1419,112.2664,61936.0
2020-07-23 14:25:00,126.26,126.26,126.14,126.19,20128.0,112.2842,112.2842,112.1774,112.2219,20128.0
2020-07-23 14:30:00,126.2,126.3,126.11,126.21,36895.0,112.2308,112.3197,112.1508,112.2397,36895.0
2020-07-23 14:35:00,126.19,126.27,126.01,126.05,58161.0,112.2219,112.293,112.0618,112.0974,58161.0
2020-07-23 14:40:00,126.02,126.26,126.01,126.15,32636.0,112.0707,112.2842,112.0618,112.1863,32636.0
2020-07-23 14:45:00,126.15,126.26,126.01,126.23,35755.0,112.1863,112.2842,112.0618,112.2575,35755.0
2020-07-23 14:50:00,126.26,126.39,126.18,126.3,58489.0,112.2842,112.3998,112.213,112.3197,58489.0
2020-07-23 14:55:00,126.27,126.29,126.09,126.09,26993.0,112.293,112.3108,112.133,112.133,26993.0
2020-07-23 15:00:00,126.12,126.2,126.02,126.07,48310.0,112.1597,112.2308,112.0707,112.1152,48310.0
2020-07-23 15:05:00,126.08,126.14,125.94,126.0,30358.0,112.1241,112.1774,111.9996,112.0529,30358.0
2020-07-23 15:10:00,126.01,126.16,125.95,126.02,50120.0,112.0618,112.1952,112.0085,112.0707,50120.0
2020-07-23 15:15:00,126.0,126.18,126.0,126.1,33844.0,112.0529,112.213,112.0529,112.1419,33844.0
2020-07-23 15:20:00,126.11,126.17,125.74,125.74,39893.0,112.1508,112.2041,111.8217,111.8217,39893.0
2020-07-23 15:25:00,125.76,125.99,125.73,125.85,49238.0,111.8395,112.044,111.8128,111.9195,49238.0
2020-07-23 15:30:00,125.85,125.88,125.6,125.81,49799.0,111.9195,111.9462,111.6972,111.884,49799.0
2020-07-23 15:35:00,125.8,125.93,125.77,125.83,63858.0,111.8751,111.9907,111.8484,111.9018,63858.0
2020-07-23 15:40:00,125.83,125.92,125.75,125.75,71253.0,111.9018,111.9818,111.8306,111.8306,71253.0
2020-07-23 15:45:00,125.75,125.89,125.73,125.77,57848.0,111.8306,111.9551,111.8128,111.8484,57848.0
2020-07-23 15:50:00,125.76,125.86,125.7,125.8,90869.0,111.8395,111.9284,111.7861,111.8751,90869.0
2020-07-23 15:55:00,125.79,126.22,125.77,126.16,363676.0,111.8662,112.2486,111.8484,112.1952,363676.0
2020-07-24 09:30:00,126.99,127.37,126.67,127.34,238876.0,112.9334,113.2713,112.6488,113.2446,238876.0
2020-07-24 09:35:00,127.34,127.68,127.32,127.65,205202.0,113.2446,113.547,113.2268,113.5203,205202.0
2020-07-24 09:40:00,127.66,127.77,126.84,126.91,118861.0,113.5292,113.627,112.8,112.8622,118861.0
2020-07-24 09:45:00,126.91,127.28,126.89,126.91,120646.0,112.8622,113.1913,112.8444,112.8622,120646.0
2020-07-24 09:50:00,126.94,127.16,126.69,126.8,104059.0,112.8889,113.0845,112.6666,112.7644,104059.0
2020-07-24 09:55:00,126.79,127.02,126.7,126.86,122610.0,112.7555,112.96,112.6755,112.8177,122610.0
2020-07-24 10:00:00,126.88,126.91,126.45,126.64,78369.0,112.8355,112.8622,112.4531,112.6221,78369.0
2020-07-24 10:05:00,126.63,126.76,126.46,126.6,40814.0,112.6132,112.7288,112.462,112.5865,40814.0
2020-07-24 10:10:00,126.6,126.71,126.49,126.61,32144.0,112.5865,112.6843,112.4887,112.5954,32144.0
2020-07-24 10:15:00,126.59,126.71,126.42,126.61,40970.0,112.5776,112.6843,112.4264,112.5954,40970.0
2020-07-24 10:20:00,126.6,126.61,126.29,126.34,48960.0,112.5865,112.5954,112.3108,112.3553,48960.0
2020-07-24 10:25:00,126.32,126.43,126.15,126.25,41656.0,112.3375,112.4353,112.1863,112.2753,41656.0
2020-07-24 10:30:00,126.25,126.28,125.86,125.87,65380.0,112.2753,112.3019,111.9284,111.9373,65380.0
2020-07-24 10:35:00,125.86,125.87,125.62,125.72,39482.0,111.9284,111.9373,111.715,111.8039,39482.0
2020-07-24 10:40:00,125.77,125.87,125.63,125.63,36483.0,111.8484,111.9373,111.7239,111.7239,36483.0
2020-07-24 10:45:00,125.62,125.74,125.52,125.71,40600.0,111.715,111.8217,111.6261,111.795,40600.0
2020-07-24 10:50:00,125.72,125.8,125.55,125.73,49093.0,111.8039,111.8751,111.6527,111.8128,49093.0
2020-07-24 10:55:00,125.73,125.79,125.61,125.73,38151.0,111.8128,111.8662,111.7061,111.8128,38151.0
2020-07-24 11:00:00,125.73,125.86,125.71,125.85,14810.0,111.8128,111.9284,111.795,111.9195,14810.0
2020-07-24 11:05:00,125.85,125.98,125.79,125.84,30038.0,111.9195,112.0351,111.8662,111.9106,30038.0
2020-07-24 11:10:00,125.82,125.88,125.68,125.75,35544.0,111.8929,111.9462,111.7684,111.8306,35544.0
2020-07-24 11:15:00,125.75,125.89,125.71,125.76,19997.0,111.8306,111.9551,111.795,111.8395,19997.0
2020-07-24 11:20:00,125.75,125.85,125.64,125.85,27053.0,111.8306,111.9195,111.7328,111.9195,27053.0
2020-07-24 11:25:00,125.85,126.03,125.82,125.87,28834.0,111.9195,112.0796,111.8929,111.9373,28834.0
2020-07-24 11:30:00,125.88,126.03,125.84,125.85,18152.0,111.9462,112.0796,111.9106,111.9195,18152.0
2020-07-24 11:35:00,125.84,125.9,125.76,125.82,21673.0,111.9106,111.964,111.8395,111.8929,21673.0
2020-07-24 11:40:00,125.82,125.95,125.79,125.81,31688.0,111.8929,112.0085,111.8662,111.884,31688.0
2020-07-24 11:45:00,125.8,125.82,125.62,125.66,23867.0,111.8751,111.8929,111.715,111.7506,23867.0
2020-07-24 11:50:00,125.67,125.87,125.67,125.77,31487.0,111.7595,111.9373,111.7595,111.8484,31487.0
2020-07-24 11:55:00,125.77,125.85,125.69,125.76,31449.0,111.8484,111.9195,111.7772,111.8395,31449.0
2020-07-24 12:00:00,125.77,125.89,125.71,125.81,46916.0,111.8484,111.9551,111.795,111.884,46916.0
2020-07-24 12:05:00,125.81,125.89,125.77,125.79,43894.0,111.884,111.9551,111.8484,111.8662,43894.0
2020-07-24 12:10:00,125.8,126.16,125.8,126.15,30262.0,111.8751,112.1952,111.8751,112.1863,30262.0
2020-07-24 12:15:00,126.15,126.25,126.09,126.16,32461.0,112.1863,112.2753,112.133,112.1952,32461.0
2020-07-24 12:20:00,126.18,126.23,126.07,126.16,26893.0,112.213,112.2575,112.1152,112.1952,26893.0
2020-07-24 12:25:00,126.17,126.23,126.03,126.06,33924.0,112.2041,112.2575,112.0796,112.1063,33924.0
2020-07-24 12:30:00,126.07,126.22,126.05,126.06,32271.0,112.1152,112.2486,112.0974,112.1063,32271.0
2020-07-24 12:35:00,126.06,126.19,126.06,126.11,24945.0,112.1063,112.2219,112.1063,112.1508,24945.0
2020-07-24 12:40:00,126.12,126.15,126.02,126.09,20186.0,112.1597,112.1863,112.0707,112.133,20186.0
2020-07-24 12:45:00,126.09,126.15,126.05,126.06,19390.0,112.133,112.1863,112.0974,112.1063,19390.0
2020-07-24 12:50:00,126.06,126.06,125.91,125.97,27686.0,112.1063,112.1063,111.9729,112.0263,27686.0
2020-07-24 12:55:00,125.98,126.06,125.95,126.06,19213.0,112.0351,112.1063,112.0085,112.1063,19213.0
2020-07-24 13:00:00,126.05,126.11,125.81,125.84,21492.0,112.0974,112.1508,111.884,111.9106,21492.0
2020-07-24 13:05:00,125.85,125.85,125.66,125.66,30166.0,111.9195,111.9195,111.7506,111.7506,30166.0
2020-07-24 13:10:00,125.68,125.75,125.62,125.63,36806.0,111.7684,111.8306,111.715,111.7239,36806.0
2020-07-24 13:15:00,125.64,125.72,125.62,125.71,26126.0,111.7328,111.8039,111.715,111.795,26126.0
2020-07-24 13:20:00,125.72,125.82,125.68,125.81,17348.0,111.8039,111.8929,111.7684,111.884,17348.0
2020-07-24 13:25:00,125.82,125.91,125.79,125.8,25706.0,111.8929,111.9729,111.8662,111.8751,25706.0
2020-07-24 13:30:00,125.79,125.79,125.6,125.62,23076.0,111.8662,111.8662,111.6972,111.715,23076.0
2020-07-24 13:35:00,125.62,125.66,125.55,125.61,17350.0,111.715,111.7506,111.6527,111.7061,17350.0
2020-07-24 13:40:00,125.61,125.7,125.59,125.67,29657.0,111.7061,111.7861,111.6883,111.7595,29657.0
2020-07-24 13:45:00,125.68,125.7,125.6,125.63,32105.0,111.7684,111.7861,111.6972,111.7239,32105.0
2020-07-24 13:50:00,125.63,125.75,125.59,125.71,19570.0,111.7239,111.8306,111.6883,111.795,19570.0
2020-07-24 13:55:00,125.73,125.76,125.66,125.75,17374.0,111.8128,111.8395,111.7506,111.8306,17374.0
2020-07-24 14:00:00,125.75,125.81,125.69,125.73,21048.0,111.8306,111.884,111.7772,111.8128,21048.0
2020-07-24 14:05:00,125.74,125.81,125.72,125.76,28567.0,111.8217,111.884,111.8039,111.8395,28567.0
2020-07-24 14:10:00,125.77,125.83,125.73,125.77,20162.0,111.8484,111.9018,111.8128,111.8484,20162.0
2020-07-24 14:15:00,125.79,125.87,125.76,125.8,15625.0,111.8662,111.9373,111.8395,111.8751,15625.0
2020-07-24 14:20:00,125.81,125.98,125.78,125.95,32228.0,111.884,112.0351,111.8573,112.0085,32228.0
2020-07-24 14:25:00,125.95,126.06,125.89,126.03,23648.0,112.0085,112.1063,111.9551,112.0796,23648.0
2020-07-24 14:30:00,126.02,126.02,125.89,125.9,21601.0,112.0707,112.0707,111.9551,111.964,21601.0
2020-07-24 14:35:00,125.91,125.91,125.79,125.89,16258.0,111.9729,111.9729,111.8662,111.9551,16258.0
2020-07-24 14:40:00,125.87,125.92,125.81,125.83,23796.0,111.9373,111.9818,111.884,111.9018,23796.0
2020-07-24 14:45:00,125.83,125.89,125.81,125.84,20802.0,111.9018,111.9551,111.884,111.9106,20802.0
2020-07-24 14:50:00,125.83,125.87,125.75,125.77,17797.0,111.9018,111.9373,111.8306,111.8484,17797.0
2020-07-24 14:55:00,125.78,125.82,125.71,125.74,18186.0,111.8573,111.8929,111.795,111.8217,18186.0
2020-07-24 15:00:00,125.74,125.99,125.74,125.98,25252.0,111.8217,112.044,111.8217,112.0351,25252.0
2020-07-24 15:05:00,125.97,125.97,125.88,125.95,21699.0,112.0263,112.0263,111.9462,112.0085,21699.0
2020-07-24 15:10:00,125.94,126.03,125.9,125.92,26319.0,111.9996,112.0796,111.964,111.9818,26319.0
2020-07-24 15:15:00,125.92,125.92,125.62,125.65,62837.0,111.9818,111.9818,111.715,111.7417,62837.0
2020-07-24 15:20:00,125.66,125.71,125.55,125.56,53491.0,111.7506,111.795,111.6527,111.6616,53491.0
2020-07-24 15:25:00,125.56,125.67,125.52,125.57,58029.0,111.6616,111.7595,111.6261,111.6705,58029.0
2020-07-24 15:30:00,125.56,125.58,125.31,125.36,53009.0,111.6616,111.6794,111.4393,111.4838,53009.0
2020-07-24 15:35:00,125.36,125.7,125.33,125.7,74688.0,111.4838,111.7861,111.4571,111.7861,74688.0
2020-07-24 15:40:00,125.71,125.82,125.68,125.72,65815.0,111.795,111.8929,111.7684,111.8039,65815.0
2020-07-24 15:45:00,125.72,125.82,125.67,125.78,64106.0,111.8039,111.8929,111.7595,111.8573,64106.0
2020-07-24 15:50:00,125.76,125.96,125.66,125.84,90724.0,111.8395,112.0174,111.7506,111.9106,90724.0
2020-07-24 15:55:00,125.85,126.01,125.76,125.94,223710.0,111.9195,112.0618,111.8395,111.9996,223710.0
2020-07-27 09:30:00,125.71,126.32,125.54,126.16,279535.0,111.795,112.3375,111.6439,112.1952,279535.0
2020-07-27 09:35:00,126.14,126.16,125.6,125.78,92137.0,112.1774,112.1952,111.6972,111.8573,92137.0
2020-07-27 09:40:00,125.76,126.17,125.7,126.11,72144.0,111.8395,112.2041,111.7861,112.1508,72144.0
2020-07-27 09:45:00,126.12,126.23,125.97,125.97,45289.0,112.1597,112.2575,112.0263,112.0263,45289.0
2020-07-27 09:50:00,125.97,126.27,125.95,126.18,47449.0,112.0263,112.293,112.0085,112.213,47449.0
2020-07-27 09:55:00,126.17,126.45,126.1,126.44,54056.0,112.2041,112.4531,112.1419,112.4442,54056.0
2020-07-27 10:00:00,126.46,126.46,126.05,126.18,48550.0,112.462,112.462,112.0974,112.213,48550.0
2020-07-27 10:05:00,126.18,126.43,126.18,126.3,21455.0,112.213,112.4353,112.213,112.3197,21455.0
2020-07-27 10:10:00,126.28,126.47,126.24,126.39,20251.0,112.3019,112.4709,112.2664,112.3998,20251.0
2020-07-27 10:15:00,126.41,126.49,126.31,126.46,32044.0,112.4176,112.4887,112.3286,112.462,32044.0
2020-07-27 10:20:00,126.45,126.62,126.33,126.52,39597.0,112.4531,112.6043,112.3464,112.5154,39597.0
2020-07-27 10:25:00,126.52,126.54,126.33,126.36,30775.0,112.5154,112.5332,112.3464,112.3731,30775.0
2020-07-27 10:30:00,126.35,126.39,126.18,126.35,32921.0,112.3642,112.3998,112.213,112.3642,32921.0
2020-07-27 10:35:00,126.36,126.44,126.25,126.32,36280.0,112.3731,112.4442,112.2753,112.3375,36280.0
2020-07-27 10:40:00,126.3,126.3,125.95,126.01,83338.0,112.3197,112.3197,112.0085,112.0618,83338.0
2020-07-27 10:45:00,126.01,126.13,125.98,126.01,42816.0,112.0618,112.1685,112.0351,112.0618,42816.0
2020-07-27 10:50:00,125.99,126.2,125.99,126.15,31620.0,112.044,112.2308,112.044,112.1863,31620.0
2020-07-27 10:55:00,126.16,126.22,126.05,126.06,28143.0,112.1952,112.2486,112.0974,112.1063,28143.0
2020-07-27 11:00:00,126.06,126.29,126.05,126.29,45244.0,112.1063,112.3108,112.0974,112.3108,45244.0
2020-07-27 11:05:00,126.31,126.46,126.3,126.41,22311.0,112.3286,112.462,112.3197,112.4176,22311.0
2020-07-27 11:10:00,126.38,126.49,126.25,126.48,31443.0,112.3909,112.4887,112.2753,112.4798,31443.0
2020-07-27 11:15:00,126.46,126.55,126.37,126.52,44513.0,112.462,112.5421,112.382,112.5154,44513.0
2020-07-27 11:20:00,126.53,126.53,126.31,126.38,46097.0,112.5243,112.5243,112.3286,112.3909,46097.0
2020-07-27 11:25:00,126.39,126.54,126.36,126.44,29778.0,112.3998,112.5332,112.3731,112.4442,29778.0
2020-07-27 11:30:00,126.45,126.52,126.43,126.51,15212.0,112.4531,112.5154,112.4353,112.5065,15212.0
2020-07-27 11:35:00,126.47,126.54,126.38,126.53,27253.0,112.4709,112.5332,112.3909,112.5243,27253.0
2020-07-27 11:40:00,126.53,126.57,126.49,126.5,45333.0,112.5243,112.5598,112.4887,112.4976,45333.0
2020-07-27 11:45:00,126.51,126.51,126.46,126.5,32433.0,112.5065,112.5065,112.462,112.4976,32433.0
2020-07-27 11:50:00,126.49,126.51,126.39,126.39,92667.0,112.4887,112.5065,112.3998,112.3998,92667.0
2020-07-27 11:55:00,126.4,126.5,126.39,126.43,76923.0,112.4087,112.4976,112.3998,112.4353,76923.0
2020-07-27 12:00:00,126.44,126.6,126.43,126.58,77906.0,112.4442,112.5865,112.4353,112.5687,77906.0
2020-07-27 12:05:00,126.59,126.64,126.51,126.55,38589.0,112.5776,112.6221,112.5065,112.5421,38589.0
2020-07-27 12:10:00,126.54,126.54,126.31,126.32,17615.0,112.5332,112.5332,112.3286,112.3375,17615.0
2020-07-27 12:15:00,126.32,126.36,126.11,126.19,43847.0,112.3375,112.3731,112.1508,112.2219,43847.0
2020-07-27 12:20:00,126.19,126.23,126.09,126.11,36351.0,112.2219,112.2575,112.133,112.1508,36351.0
2020-07-27 12:25:00,126.09,126.24,126.08,126.21,18293.0,112.133,112.2664,112.1241,112.2397,18293.0
2020-07-27 12:30:00,126.22,126.24,126.16,126.2,16224.0,112.2486,112.2664,112.1952,112.2308,16224.0
2020-07-27 12:35:00,126.2,126.26,126.17,126.17,24167.0,112.2308,112.2842,112.2041,112.2041,24167.0
2020-07-27 12:40:00,126.16,126.19,126.04,126.14,24707.0,112.1952,112.2219,112.0885,112.1774,24707.0
2020-07-27 12:45:00,126.15,126.17,126.08,126.12,17512.0,112.1863,112.2041,112.1241,112.1597,17512.0
2020-07-27 12:50:00,126.11,126.12,126.02,126.04,20373.0,112.1508,112.1597,112.0707,112.0885,20373.0
2020-07-27 12:55:00,126.04,126.05,125.98,125.98,24608.0,112.0885,112.0974,112.0351,112.0351,24608.0
2020-07-27 13:00:00,125.98,126.03,125.94,126.03,15424.0,112.0351,112.0796,111.9996,112.0796,15424.0
2020-07-27 13:05:00,126.06,126.12,126.01,126.08,14904.0,112.1063,112.1597,112.0618,112.1241,14904.0
2020-07-27 13:10:00,126.06,126.08,125.99,126.0,12097.0,112.1063,112.1241,112.044,112.0529,12097.0
2020-07-27 13:15:00,125.98,126.03,125.96,126.03,12480.0,112.0351,112.0796,112.0174,112.0796,12480.0
2020-07-27 13:20:00,126.02,126.06,125.96,125.96,12641.0,112.0707,112.1063,112.0174,112.0174,12641.0
2020-07-27 13:25:00,125.96,126.09,125.93,126.05,26492.0,112.0174,112.133,111.9907,112.0974,26492.0
2020-07-27 13:30:00,126.04,126.1,126.0,126.02,11801.0,112.0885,112.1419,112.0529,112.0707,11801.0
2020-07-27 13:35:00,126.01,126.11,125.96,126.09,22604.0,112.0618,112.1508,112.0174,112.133,22604.0
2020-07-27 13:40:00,126.09,126.17,126.02,126.03,26252.0,112.133,112.2041,112.0707,112.0796,26252.0
2020-07-27 13:45:00,126.04,126.09,126.01,126.02,12849.0,112.0885,112.133,112.0618,112.0707,12849.0
2020-07-27 13:50:00,126.0,126.07,125.96,126.05,15238.0,112.0529,112.1152,112.0174,112.0974,15238.0
2020-07-27 13:55:00,126.06,126.06,125.94,126.0,20633.0,112.1063,112.1063,111.9996,112.0529,20633.0
2020-07-27 14:00:00,126.0,126.06,125.96,125.98,17423.0,112.0529,112.1063,112.0174,112.0351,17423.0
2020-07-27 14:05:00,125.99,126.15,125.99,126.11,24239.0,112.044,112.1863,112.044,112.1508,24239.0
2020-07-27 14:10:00,126.12,126.21,126.11,126.15,25557.0,112.1597,112.2397,112.1508,112.1863,25557.0
2020-07-27 14:15:00,126.15,126.19,126.09,126.19,34500.0,112.1863,112.2219,112.133,112.2219,34500.0
2020-07-27 14:20:00,126.19,126.31,126.19,126.23,33917.0,112.2219,112.3286,112.2219,112.2575,33917.0
2020-07-27 14:25:00,126.24,126.25,126.12,126.18,28613.0,112.2664,112.2753,112.1597,112.213,28613.0
2020-07-27 14:30:00,126.19,126.26,126.15,126.16,25117.0,112.2219,112.2842,112.1863,112.1952,25117.0
2020-07-27 14:35:00,126.15,126.32,126.15,126.26,50932.0,112.1863,112.3375,112.1863,112.2842,50932.0
2020-07-27 14:40:00,126.25,126.33,126.24,126.3,30466.0,112.2753,112.3464,112.2664,112.3197,30466.0
2020-07-27 14:45:00,126.31,126.38,126.28,126.3,27982.0,112.3286,112.3909,112.3019,112.3197,27982.0
2020-07-27 14:50:00,126.3,126.4,126.25,126.4,26197.0,112.3197,112.4087,112.2753,112.4087,26197.0
2020-07-27 14:55:00,126.39,126.41,126.22,126.35,37857.0,112.3998,112.4176,112.2486,112.3642,37857.0
2020-07-27 15:00:00,126.34,126.37,126.27,126.37,66925.0,112.3553,112.382,112.293,112.382,66925.0
2020-07-27 15:05:00,126.37,126.43,126.22,126.23,39653.0,112.382,112.4353,112.2486,112.2575,39653.0
2020-07-27 15:10:00,126.22,126.22,126.02,126.08,42482.0,112.2486,112.2486,112.0707,112.1241,42482.0
2020-07-27 15:15:00,126.08,126.09,125.94,126.01,38447.0,112.1241,112.133,111.9996,112.0618,38447.0
2020-07-27 15:20:00,126.0,126.17,126.0,126.14,30396.0,112.0529,112.2041,112.0529,112.1774,30396.0
2020-07-27 15:25:00,126.14,126.27,126.12,126.24,29774.0,112.1774,112.293,112.1597,112.2664,29774.0
2020-07-27 15:30:00,126.23,126.34,126.22,126.3,50479.0,112.2575,112.3553,112.2486,112.3197,50479.0
2020-07-27 15:35:00,126.3,126.45,126.24,126.26,49884.0,112.3197,112.4531,112.2664,112.2842,49884.0
2020-07-27 15:40:00,126.26,126.37,126.2,126.35,45150.0,112.2842,112.382,112.2308,112.3642,45150.0
2020-07-27 15:45:00,126.35,126.43,126.23,126.4,70221.0,112.3642,112.4353,112.2575,112.4087,70221.0
2020-07-27 15:50:00,126.42,126.53,126.28,126.35,128239.0,112.4264,112.5243,112.3019,112.3642,128239.0
2020-07-27 15:55:00,126.34,126.42,126.09,126.29,344791.0,112.3553,112.4264,112.133,112.3108,344791.0
2020-07-28 09:30:00,126.37,126.74,126.32,126.61,114850.0,112.382,112.711,112.3375,112.5954,114850.0
2020-07-28 09:35:00,126.62,126.73,126.45,126.53,75078.0,112.6043,112.7021,112.4531,112.5243,75078.0
2020-07-28 09:40:00,126.53,126.7,126.29,126.59,79184.0,112.5243,112.6755,112.3108,112.5776,79184.0
2020-07-28 09:45:00,126.61,126.76,126.54,126.67,26499.0,112.5954,112.7288,112.5332,112.6488,26499.0
2020-07-28 09:50:00,126.66,126.7,126.55,126.66,39658.0,112.6399,112.6755,112.5421,112.6399,39658.0
2020-07-28 09:55:00,126.67,126.79,126.62,126.77,22061.0,112.6488,112.7555,112.6043,112.7377,22061.0
2020-07-28 10:00:00,126.78,126.97,126.78,126.95,37267.0,112.7466,112.9156,112.7466,112.8978,37267.0
2020-07-28 10:05:00,126.95,127.24,126.95,127.16,69404.0,112.8978,113.1557,112.8978,113.0845,69404.0
2020-07-28 10:10:00,127.16,127.23,127.02,127.07,45630.0,113.0845,113.1468,112.96,113.0045,45630.0
2020-07-28 10:15:00,127.08,127.33,127.05,127.3,41836.0,113.0134,113.2357,112.9867,113.209,41836.0
2020-07-28 10:20:00,127.31,127.43,127.17,127.24,35541.0,113.2179,113.3246,113.0934,113.1557,35541.0
2020-07-28 10:25:00,127.23,127.25,127.1,127.25,38821.0,113.1468,113.1646,113.0312,113.1646,38821.0
2020-07-28 10:30:00,127.28,127.28,126.87,126.87,30090.0,113.1913,113.1913,112.8266,112.8266,30090.0
2020-07-28 10:35:00,126.88,126.97,126.8,126.88,25631.0,112.8355,112.9156,112.7644,112.8355,25631.0
2020-07-28 10:40:00,126.89,126.92,126.79,126.83,20912.0,112.8444,112.8711,112.7555,112.7911,20912.0
2020-07-28 10:45:00,126.82,126.98,126.8,126.96,35325.0,112.7822,112.9245,112.7644,112.9067,35325.0
2020-07-28 10:50:00,126.95,127.08,126.85,127.08,36902.0,112.8978,113.0134,112.8088,113.0134,36902.0
2020-07-28 10:55:00,127.11,127.24,127.06,127.2,34912.0,113.0401,113.1557,112.9956,113.1201,34912.0
2020-07-28 11:00:00,127.2,127.24,127.07,127.14,32186.0,113.1201,113.1557,113.0045,113.0667,32186.0
2020-07-28 11:05:00,127.14,127.18,127.05,127.15,19685.0,113.0667,113.1023,112.9867,113.0756,19685.0
2020-07-28 11:10:00,127.14,127.34,127.12,127.33,61060.0,113.0667,113.2446,113.049,113.2357,61060.0
2020-07-28 11:15:00,127.34,127.36,127.23,127.27,32161.0,113.2446,113.2624,113.1468,113.1824,32161.0
2020-07-28 11:20:00,127.26,127.47,127.23,127.47,43948.0,113.1735,113.3602,113.1468,113.3602,43948.0
2020-07-28 11:25:00,127.47,127.48,127.37,127.46,40318.0,113.3602,113.3691,113.2713,113.3513,40318.0
2020-07-28 11:30:00,127.47,127.79,127.39,127.7,163245.0,113.3602,113.6448,113.2891,113.5648,163245.0
2020-07-28 11:35:00,127.7,127.71,127.53,127.65,29022.0,113.5648,113.5737,113.4136,113.5203,29022.0
2020-07-28 11:40:00,127.64,127.75,127.62,127.74,39404.0,113.5114,113.6092,113.4936,113.6003,39404.0
2020-07-28 11:45:00,127.74,127.97,127.74,127.92,94251.0,113.6003,113.8049,113.6003,113.7604,94251.0
2020-07-28 11:50:00,127.93,127.94,127.79,127.84,33167.0,113.7693,113.7782,113.6448,113.6893,33167.0
2020-07-28 11:55:00,127.82,127.85,127.72,127.82,33017.0,113.6715,113.6982,113.5825,113.6715,33017.0
2020-07-28 12:00:00,127.81,127.91,127.69,127.91,57407.0,113.6626,113.7515,113.5559,113.7515,57407.0
2020-07-28 12:05:00,127.9,127.98,127.84,127.97,54891.0,113.7426,113.8138,113.6893,113.8049,54891.0
2020-07-28 12:10:00,127.97,128.0,127.83,127.84,77567.0,113.8049,113.8316,113.6804,113.6893,77567.0
2020-07-28 12:15:00,127.85,127.97,127.84,127.88,52695.0,113.6982,113.8049,113.6893,113.7248,52695.0
2020-07-28 12:20:00,127.88,127.9,127.79,127.85,42661.0,113.7248,113.7426,113.6448,113.6982,42661.0
2020-07-28 12:25:00,127.85,127.94,127.83,127.91,45930.0,113.6982,113.7782,113.6804,113.7515,45930.0
2020-07-28 12:30:00,127.9,127.9,127.82,127.86,44235.0,113.7426,113.7426,113.6715,113.707,44235.0
2020-07-28 12:35:00,127.87,127.93,127.77,127.91,41832.0,113.7159,113.7693,113.627,113.7515,41832.0
2020-07-28 12:40:00,127.91,127.92,127.73,127.77,82844.0,113.7515,113.7604,113.5914,113.627,82844.0
2020-07-28 12:45:00,127.77,127.83,127.67,127.82,24046.0,113.627,113.6804,113.5381,113.6715,24046.0
2020-07-28 12:50:00,127.83,127.98,127.83,127.97,43723.0,113.6804,113.8138,113.6804,113.8049,43723.0
2020-07-28 12:55:00,127.97,127.98,127.93,127.95,47300.0,113.8049,113.8138,113.7693,113.7871,47300.0
2020-07-28 13:00:00,127.95,128.0,127.93,127.97,46459.0,113.7871,113.8316,113.7693,113.8049,46459.0
2020-07-28 13:05:00,127.97,128.1,127.96,128.04,214056.0,113.8049,113.9205,113.796,113.8671,214056.0
2020-07-28 13:10:00,128.04,128.08,127.99,128.01,24345.0,113.8671,113.9027,113.8227,113.8404,24345.0
2020-07-28 13:15:00,128.01,128.05,127.96,128.01,39934.0,113.8404,113.876,113.796,113.8404,39934.0
2020-07-28 13:20:00,128.01,128.08,128.01,128.04,35585.0,113.8404,113.9027,113.8404,113.8671,35585.0
2020-07-28 13:25:00,128.04,128.13,128.04,128.07,23231.0,113.8671,113.9472,113.8671,113.8938,23231.0
2020-07-28 13:30:00,128.07,128.11,127.95,128.06,45915.0,113.8938,113.9294,113.7871,113.8849,45915.0
2020-07-28 13:35:00,128.05,128.1,128.0,128.0,20059.0,113.876,113.9205,113.8316,113.8316,20059.0
2020-07-28 13:40:00,128.0,128.06,127.99,128.01,31552.0,113.8316,113.8849,113.8227,113.8404,31552.0
2020-07-28 13:45:00,128.02,128.27,128.0,128.24,59448.0,113.8493,114.0717,113.8316,114.045,59448.0
2020-07-28 13:50:00,128.25,128.27,128.11,128.12,20932.0,114.0539,114.0717,113.9294,113.9383,20932.0
2020-07-28 13:55:00,128.12,128.15,128.05,128.14,30752.0,113.9383,113.9649,113.876,113.9561,30752.0
2020-07-28 14:00:00,128.14,128.2,128.1,128.18,22173.0,113.9561,114.0094,113.9205,113.9916,22173.0
2020-07-28 14:05:00,128.17,128.27,128.14,128.27,25401.0,113.9827,114.0717,113.9561,114.0717,25401.0
2020-07-28 14:10:00,128.26,128.39,128.26,128.33,37724.0,114.0628,114.1784,114.0628,114.125,37724.0
2020-07-28 14:15:00,128.34,128.42,128.28,128.28,37515.0,114.1339,114.2051,114.0806,114.0806,37515.0
2020-07-28 14:20:00,128.29,128.36,128.24,128.33,25461.0,114.0895,114.1517,114.045,114.125,25461.0
2020-07-28 14:25:00,128.34,128.38,128.25,128.27,20690.0,114.1339,114.1695,114.0539,114.0717,20690.0
2020-07-28 14:30:00,128.28,128.3,128.12,128.15,25533.0,114.0806,114.0983,113.9383,113.9649,25533.0
2020-07-28 14:35:00,128.17,128.3,128.16,128.29,22959.0,113.9827,114.0983,113.9738,114.0895,22959.0
2020-07-28 14:40:00,128.29,128.38,128.22,128.38,29149.0,114.0895,114.1695,114.0272,114.1695,29149.0
2020-07-28 14:45:00,128.38,128.44,128.26,128.26,37581.0,114.1695,114.2228,114.0628,114.0628,37581.0
2020-07-28 14:50:00,128.27,128.46,128.26,128.44,36520.0,114.0717,114.2406,114.0628,114.2228,36520.0
2020-07-28 14:55:00,128.44,128.46,128.3,128.3,31412.0,114.2228,114.2406,114.0983,114.0983,31412.0
2020-07-28 15:00:00,128.3,128.3,128.0,128.06,208267.0,114.0983,114.0983,113.8316,113.8849,208267.0
2020-07-28 15:05:00,128.04,128.18,128.0,128.16,116020.0,113.8671,113.9916,113.8316,113.9738,116020.0
2020-07-28 15:10:00,128.18,128.27,128.16,128.2,75141.0,113.9916,114.0717,113.9738,114.0094,75141.0
2020-07-28 15:15:00,128.21,128.21,128.07,128.18,57459.0,114.0183,114.0183,113.8938,113.9916,57459.0
2020-07-28 15:20:00,128.17,128.23,128.06,128.08,64970.0,113.9827,114.0361,113.8849,113.9027,64970.0
2020-07-28 15:25:00,128.09,128.12,127.99,128.03,96282.0,113.9116,113.9383,113.8227,113.8582,96282.0
2020-07-28 15:30:00,128.03,128.22,128.0,128.01,64987.0,113.8582,114.0272,113.8316,113.8404,64987.0
2020-07-28 15:35:00,127.98,128.02,127.87,127.97,87490.0,113.8138,113.8493,113.7159,113.8049,87490.0
2020-07-28 15:40:00,127.97,128.03,127.92,127.93,108456.0,113.8049,113.8582,113.7604,113.7693,108456.0
2020-07-28 15:45:00,127.93,127.99,127.71,127.74,137087.0,113.7693,113.8227,113.5737,113.6003,137087.0
2020-07-28 15:50:00,127.65,127.88,127.6,127.83,155659.0,113.5203,113.7248,113.4758,113.6804,155659.0
2020-07-28 15:55:00,127.82,127.95,127.79,127.92,514843.0,113.6715,113.7871,113.6448,113.7604,514843.0
2020-07-29 09:30:00,127.56,128.29,127.36,128.04,255967.0,113.4403,114.0895,113.2624,113.8671,255967.0
2020-07-29 09:35:00,128.08,128.11,127.7,127.82,72232.0,113.9027,113.9294,113.5648,113.6715,72232.0
2020-07-29 09:40:00,127.82,128.09,127.8,128.0,87192.0,113.6715,113.9116,113.6537,113.8316,87192.0
2020-07-29 09:45:00,128.0,128.23,127.95,128.06,76172.0,113.8316,114.0361,113.7871,113.8849,76172.0
2020-07-29 09:50:00,128.05,128.13,127.88,128.04,89242.0,113.876,113.9472,113.7248,113.8671,89242.0
2020-07-29 09:55:00,128.03,128.41,128.03,128.18,116788.0,113.8582,114.1962,113.8582,113.9916,116788.0
2020-07-29 10:00:00,128.19,128.37,128.19,128.26,53824.0,114.0005,114.1606,114.0005,114.0628,53824.0
2020-07-29 10:05:00,128.25,128.3,128.09,128.22,40353.0,114.0539,114.0983,113.9116,114.0272,40353.0
2020-07-29 10:10:00,128.23,128.31,127.98,128.08,40331.0,114.0361,114.1072,113.8138,113.9027,40331.0
2020-07-29 10:15:00,128.06,128.23,128.06,128.23,39256.0,113.8849,114.0361,113.8849,114.0361,39256.0
2020-07-29 10:20:00,128.23,128.39,128.21,128.35,63401.0,114.0361,114.1784,114.0183,114.1428,63401.0
2020-07-29 10:25:00,128.35,128.59,128.34,128.48,128495.0,114.1428,114.3562,114.1339,114.2584,128495.0
2020-07-29 10:30:00,128.48,128.49,128.3,128.4,88815.0,114.2584,114.2673,114.0983,114.1873,88815.0
2020-07-29 10:35:00,128.39,128.39,128.02,128.16,46356.0,114.1784,114.1784,113.8493,113.9738,46356.0
2020-07-29 10:40:00,128.17,128.44,128.16,128.38,33778.0,113.9827,114.2228,113.9738,114.1695,33778.0
2020-07-29 10:45:00,128.37,128.57,128.34,128.54,40083.0,114.1606,114.3385,114.1339,114.3118,40083.0
2020-07-29 10:50:00,128.52,128.69,128.46,128.63,40269.0,114.294,114.4452,114.2406,114.3918,40269.0
2020-07-29 10:55:00,128.64,128.83,128.63,128.83,34659.0,114.4007,114.5697,114.3918,114.5697,34659.0
2020-07-29 11:00:00,128.83,128.95,128.79,128.92,53745.0,114.5697,114.6764,114.5341,114.6497,53745.0
2020-07-29 11:05:00,128.92,128.98,128.84,128.95,45600.0,114.6497,114.7031,114.5786,114.6764,45600.0
2020-07-29 11:10:00,128.97,128.98,128.82,128.82,73590.0,114.6942,114.7031,114.5608,114.5608,73590.0
2020-07-29 11:15:00,128.82,128.97,128.8,128.9,35705.0,114.5608,114.6942,114.543,114.6319,35705.0
2020-07-29 11:20:00,128.9,128.93,128.77,128.84,24700.0,114.6319,114.6586,114.5163,114.5786,24700.0
2020-07-29 11:25:00,128.84,128.94,128.82,128.93,37713.0,114.5786,114.6675,114.5608,114.6586,37713.0
2020-07-29 11:30:00,128.94,128.96,128.87,128.92,21072.0,114.6675,114.6853,114.6053,114.6497,21072.0
2020-07-29 11:35:00,128.92,128.92,128.81,128.84,17848.0,114.6497,114.6497,114.5519,114.5786,17848.0
2020-07-29 11:40:00,128.84,128.88,128.73,128.86,29676.0,114.5786,114.6141,114.4807,114.5964,29676.0
2020-07-29 11:45:00,128.86,128.86,128.67,128.68,26373.0,114.5964,114.5964,114.4274,114.4363,26373.0
2020-07-29 11:50:00,128.68,128.71,128.58,128.59,36479.0,114.4363,114.463,114.3474,114.3562,36479.0
2020-07-29 11:55:00,128.59,128.66,128.54,128.54,21482.0,114.3562,114.4185,114.3118,114.3118,21482.0
2020-07-29 12:00:00,128.54,128.57,128.36,128.41,30558.0,114.3118,114.3385,114.1517,114.1962,30558.0
2020-07-29 12:05:00,128.42,128.46,128.2,128.25,33087.0,114.2051,114.2406,114.0094,114.0539,33087.0
2020-07-29 12:10:00,128.23,128.35,128.18,128.31,35198.0,114.0361,114.1428,113.9916,114.1072,35198.0
2020-07-29 12:15:00,128.31,128.44,128.24,128.43,33377.0,114.1072,114.2228,114.045,114.214,33377.0
2020-07-29 12:20:00,128.41,128.58,128.41,128.55,31892.0,114.1962,114.3474,114.1962,114.3207,31892.0
2020-07-29 12:25:00,128.55,128.66,128.54,128.59,30620.0,114.3207,114.4185,114.3118,114.3562,30620.0
2020-07-29 12:30:00,128.59,128.6,128.49,128.54,23379.0,114.3562,114.3651,114.2673,114.3118,23379.0
2020-07-29 12:35:00,128.53,128.58,128.49,128.53,25493.0,114.3029,114.3474,114.2673,114.3029,25493.0
2020-07-29 12:40:00,128.53,128.64,128.44,128.59,31109.0,114.3029,114.4007,114.2228,114.3562,31109.0
2020-07-29 12:45:00,128.58,128.6,128.51,128.52,37151.0,114.3474,114.3651,114.2851,114.294,37151.0
2020-07-29 12:50:00,128.51,128.51,128.36,128.38,31420.0,114.2851,114.2851,114.1517,114.1695,31420.0
2020-07-29 12:55:00,128.36,128.4,128.32,128.35,25071.0,114.1517,114.1873,114.1161,114.1428,25071.0
2020-07-29 13:00:00,128.35,128.41,128.25,128.37,47362.0,114.1428,114.1962,114.0539,114.1606,47362.0
2020-07-29 13:05:00,128.37,128.51,128.37,128.5,14287.0,114.1606,114.2851,114.1606,114.2762,14287.0
2020-07-29 13:10:00,128.49,128.5,128.35,128.4,24319.0,114.2673,114.2762,114.1428,114.1873,24319.0
2020-07-29 13:15:00,128.41,128.42,128.3,128.35,17684.0,114.1962,114.2051,114.0983,114.1428,17684.0
2020-07-29 13:20:00,128.35,128.45,128.31,128.32,25434.0,114.1428,114.2317,114.1072,114.1161,25434.0
2020-07-29 13:25:00,128.32,128.36,128.3,128.33,24631.0,114.1161,114.1517,114.0983,114.125,24631.0
2020-07-29 13:30:00,128.35,128.38,128.29,128.3,30244.0,114.1428,114.1695,114.0895,114.0983,30244.0
2020-07-29 13:35:00,128.29,128.34,128.24,128.28,21381.0,114.0895,114.1339,114.045,114.0806,21381.0
2020-07-29 13:40:00,128.28,128.39,128.27,128.37,18014.0,114.0806,114.1784,114.0717,114.1606,18014.0
2020-07-29 13:45:00,128.36,128.36,128.28,128.33,24428.0,114.1517,114.1517,114.0806,114.125,24428.0
2020-07-29 13:50:00,128.35,128.37,128.19,128.29,50953.0,114.1428,114.1606,114.0005,114.0895,50953.0
2020-07-29 13:55:00,128.28,128.3,128.24,128.25,16956.0,114.0806,114.0983,114.045,114.0539,16956.0
2020-07-29 14:00:00,128.27,128.44,128.27,128.32,47035.0,114.0717,114.2228,114.0717,114.1161,47035.0
2020-07-29 14:05:00,128.31,128.4,128.29,128.37,40628.0,114.1072,114.1873,114.0895,114.1606,40628.0
2020-07-29 14:10:00,128.37,128.46,128.3,128.42,25393.0,114.1606,114.2406,114.0983,114.2051,25393.0
2020-07-29 14:15:00,128.44,128.54,128.44,128.46,22145.0,114.2228,114.3118,114.2228,114.2406,22145.0
2020-07-29 14:20:00,128.46,128.47,128.37,128.46,29976.0,114.2406,114.2495,114.1606,114.2406,29976.0
2020-07-29 14:25:00,128.45,128.47,128.3,128.33,20707.0,114.2317,114.2495,114.0983,114.125,20707.0
2020-07-29 14:30:00,128.38,128.54,128.38,128.49,32937.0,114.1695,114.3118,114.1695,114.2673,32937.0
2020-07-29 14:35:00,128.51,128.53,128.41,128.48,26306.0,114.2851,114.3029,114.1962,114.2584,26306.0
2020-07-29 14:40:00,128.48,128.58,128.44,128.56,58211.0,114.2584,114.3474,114.2228,114.3296,58211.0
2020-07-29 14:45:00,128.55,128.57,128.45,128.47,31146.0,114.3207,114.3385,114.2317,114.2495,31146.0
2020-07-29 14:50:00,128.46,128.51,128.37,128.45,61827.0,114.2406,114.2851,114.1606,114.2317,61827.0
2020-07-29 14:55:00,128.45,128.47,128.37,128.41,51791.0,114.2317,114.2495,114.1606,114.1962,51791.0
2020-07-29 15:00:00,128.41,128.44,128.3,128.4,53802.0,114.1962,114.2228,114.0983,114.1873,53802.0
2020-07-29 15:05:00,128.39,128.55,128.37,128.53,49288.0,114.1784,114.3207,114.1606,114.3029,49288.0
2020-07-29 15:10:00,128.53,128.66,128.5,128.63,53934.0,114.3029,114.4185,114.2762,114.3918,53934.0
2020-07-29 15:15:00,128.67,128.93,128.66,128.93,77360.0,114.4274,114.6586,114.4185,114.6586,77360.0
2020-07-29 15:20:00,128.94,129.0,128.89,128.92,136497.0,114.6675,114.7209,114.623,114.6497,136497.0
2020-07-29 15:25:00,128.91,128.92,128.7,128.83,61887.0,114.6408,114.6497,114.4541,114.5697,61887.0
2020-07-29 15:30:00,128.83,129.12,128.82,129.08,167374.0,114.5697,114.8276,114.5608,114.792,167374.0
2020-07-29 15:35:00,129.08,129.24,129.05,129.15,103470.0,114.792,114.9343,114.7653,114.8543,103470.0
2020-07-29 15:40:00,129.15,129.18,128.91,128.97,113274.0,114.8543,114.8809,114.6408,114.6942,113274.0
2020-07-29 15:45:00,128.97,129.0,128.72,128.85,124375.0,114.6942,114.7209,114.4719,114.5875,124375.0
2020-07-29 15:50:00,128.84,128.85,128.6,128.62,143841.0,114.5786,114.5875,114.3651,114.3829,143841.0
2020-07-29 15:55:00,128.62,128.81,128.44,128.44,397915.0,114.3829,114.5519,114.2228,114.2228,397915.0
2020-07-30 09:30:00,130.66,130.92,129.65,129.88,1082260.0,116.1971,116.4283,115.2989,115.5035,1082260.0
2020-07-30 09:35:00,129.88,130.51,129.73,129.96,310390.0,115.5035,116.0637,115.3701,115.5746,310390.0
2020-07-30 09:40:00,129.98,130.24,129.82,130.12,142017.0,115.5924,115.8236,115.4501,115.7169,142017.0
2020-07-30 09:45:00,130.13,130.53,129.89,130.5,165332.0,115.7258,116.0815,115.5123,116.0548,165332.0
2020-07-30 09:50:00,130.49,130.49,130.02,130.03,187712.0,116.0459,116.0459,115.628,115.6369,187712.0
2020-07-30 09:55:00,130.0,130.19,129.9,130.16,152607.0,115.6102,115.7791,115.5212,115.7525,152607.0
2020-07-30 10:00:00,130.17,130.35,129.91,130.15,146949.0,115.7614,115.9214,115.5301,115.7436,146949.0
2020-07-30 10:05:00,130.13,130.75,129.98,130.74,144565.0,115.7258,116.2772,115.5924,116.2683,144565.0
2020-07-30 10:10:00,130.77,130.8,130.32,130.46,100784.0,116.2949,116.3216,115.8947,116.0193,100784.0
2020-07-30 10:15:00,130.49,130.7,130.32,130.44,80812.0,116.0459,116.2327,115.8947,116.0015,80812.0
2020-07-30 10:20:00,130.42,130.48,130.2,130.47,92365.0,115.9837,116.037,115.788,116.0281,92365.0
2020-07-30 10:25:00,130.46,131.17,130.31,131.16,325843.0,116.0193,116.6507,115.8859,116.6418,325843.0
2020-07-30 10:30:00,131.14,131.58,131.04,131.51,182924.0,116.624,117.0153,116.5351,116.953,182924.0
2020-07-30 10:35:00,131.51,131.63,131.2,131.55,132247.0,116.953,117.0597,116.6773,116.9886,132247.0
2020-07-30 10:40:00,131.53,131.57,131.36,131.44,97930.0,116.9708,117.0064,116.8196,116.8908,97930.0
2020-07-30 10:45:00,131.43,131.52,131.26,131.31,149655.0,116.8819,116.9619,116.7307,116.7752,149655.0
2020-07-30 10:50:00,131.29,131.4,131.16,131.33,81715.0,116.7574,116.8552,116.6418,116.793,81715.0
2020-07-30 10:55:00,131.31,131.36,131.04,131.19,119662.0,116.7752,116.8196,116.5351,116.6684,119662.0
2020-07-30 11:00:00,131.22,131.56,131.18,131.53,148998.0,116.6951,116.9975,116.6596,116.9708,148998.0
2020-07-30 11:05:00,131.51,131.53,131.24,131.26,49797.0,116.953,116.9708,116.7129,116.7307,49797.0
2020-07-30 11:10:00,131.28,131.4,131.06,131.27,79351.0,116.7485,116.8552,116.5528,116.7396,79351.0
2020-07-30 11:15:00,131.28,131.5,131.19,131.37,81489.0,116.7485,116.9441,116.6684,116.8285,81489.0
2020-07-30 11:20:00,131.36,131.45,131.11,131.14,75117.0,116.8196,116.8997,116.5973,116.624,75117.0
2020-07-30 11:25:00,131.1,131.1,130.85,130.97,93689.0,116.5884,116.5884,116.3661,116.4728,93689.0
2020-07-30 11:30:00,130.98,131.39,130.97,131.33,80360.0,116.4817,116.8463,116.4728,116.793,80360.0
2020-07-30 11:35:00,131.34,131.46,131.29,131.34,65965.0,116.8018,116.9086,116.7574,116.8018,65965.0
2020-07-30 11:40:00,131.36,131.6,131.34,131.59,60430.0,116.8196,117.0331,116.8018,117.0242,60430.0
2020-07-30 11:45:00,131.6,131.67,131.31,131.42,80883.0,117.0331,117.0953,116.7752,116.873,80883.0
2020-07-30 11:50:00,131.44,131.44,131.09,131.39,42795.0,116.8908,116.8908,116.5795,116.8463,42795.0
2020-07-30 11:55:00,131.41,131.43,130.98,131.12,68233.0,116.8641,116.8819,116.4817,116.6062,68233.0
2020-07-30 12:00:00,131.14,131.22,131.01,131.03,35675.0,116.624,116.6951,116.5084,116.5262,35675.0
2020-07-30 12:05:00,131.04,131.2,131.0,131.1,44438.0,116.5351,116.6773,116.4995,116.5884,44438.0
2020-07-30 12:10:00,131.08,131.2,130.99,131.18,50785.0,116.5706,116.6773,116.4906,116.6596,50785.0
2020-07-30 12:15:00,131.18,131.72,131.18,131.56,87221.0,116.6596,117.1398,116.6596,116.9975,87221.0
2020-07-30 12:20:00,131.54,131.65,131.42,131.5,75611.0,116.9797,117.0775,116.873,116.9441,75611.0
2020-07-30 12:25:00,131.48,131.78,131.48,131.76,72423.0,116.9263,117.1931,116.9263,117.1754,72423.0
2020-07-30 12:30:00,131.76,131.89,131.74,131.8,57071.0,117.1754,117.291,117.1576,117.2109,57071.0
2020-07-30 12:35:00,131.8,131.85,131.57,131.75,72317.0,117.2109,117.2554,117.0064,117.1665,72317.0
2020-07-30 12:40:00,131.77,131.94,131.76,131.89,72118.0,117.1842,117.3354,117.1754,117.291,72118.0
2020-07-30 12:45:00,131.92,132.03,131.86,131.97,132907.0,117.3176,117.4155,117.2643,117.3621,132907.0
2020-07-30 12:50:00,131.97,132.02,131.54,131.57,91894.0,117.3621,117.4066,116.9797,117.0064,91894.0
2020-07-30 12:55:00,131.55,131.91,131.5,131.91,75153.0,116.9886,117.3088,116.9441,117.3088,75153.0
2020-07-30 13:00:00,131.89,131.98,131.79,131.8,60001.0,117.291,117.371,117.202,117.2109,60001.0
2020-07-30 13:05:00,131.83,131.96,131.68,131.7,68803.0,117.2376,117.3532,117.1042,117.122,68803.0
2020-07-30 13:10:00,131.7,131.9,131.7,131.88,48276.0,117.122,117.2999,117.122,117.2821,48276.0
2020-07-30 13:15:00,131.88,132.0,131.86,131.96,55428.0,117.2821,117.3888,117.2643,117.3532,55428.0
2020-07-30 13:20:00,131.95,131.97,131.72,131.72,36196.0,117.3443,117.3621,117.1398,117.1398,36196.0
2020-07-30 13:25:00,131.72,131.74,131.22,131.25,44719.0,117.1398,117.1576,116.6951,116.7218,44719.0
2020-07-30 13:30:00,131.27,131.42,131.21,131.29,44491.0,116.7396,116.873,116.6862,116.7574,44491.0
2020-07-30 13:35:00,131.3,131.38,130.08,131.05,145644.0,116.7663,116.8374,115.6813,116.5439,145644.0
2020-07-30 13:40:00,131.07,131.2,131.01,131.19,37102.0,116.5617,116.6773,116.5084,116.6684,37102.0
2020-07-30 13:45:00,131.18,131.27,131.09,131.25,35867.0,116.6596,116.7396,116.5795,116.7218,35867.0
2020-07-30 13:50:00,131.28,131.46,131.28,131.37,41113.0,116.7485,116.9086,116.7485,116.8285,41113.0
2020-07-30 13:55:00,131.36,131.37,131.18,131.18,38006.0,116.8196,116.8285,116.6596,116.6596,38006.0
2020-07-30 14:00:00,131.18,131.3,131.01,131.13,46515.0,116.6596,116.7663,116.5084,116.6151,46515.0
2020-07-30 14:05:00,131.14,131.23,130.93,130.99,19584.0,116.624,116.704,116.4372,116.4906,19584.0
2020-07-30 14:10:00,131.0,131.02,130.76,130.92,30526.0,116.4995,116.5173,116.286,116.4283,30526.0
2020-07-30 14:15:00,130.92,131.13,130.89,131.04,35908.0,116.4283,116.6151,116.4017,116.5351,35908.0
2020-07-30 14:20:00,131.03,131.13,130.9,130.98,44362.0,116.5262,116.6151,116.4105,116.4817,44362.0
2020-07-30 14:25:00,130.98,131.08,130.92,131.04,28454.0,116.4817,116.5706,116.4283,116.5351,28454.0
2020-07-30 14:30:00,131.08,131.2,131.06,131.18,50404.0,116.5706,116.6773,116.5528,116.6596,50404.0
2020-07-30 14:35:00,131.17,131.34,131.15,131.28,24951.0,116.6507,116.8018,116.6329,116.7485,24951.0
2020-07-30 14:40:00,131.31,131.39,131.29,131.35,33032.0,116.7752,116.8463,116.7574,116.8107,33032.0
2020-07-30 14:45:00,131.36,131.47,131.01,131.09,83943.0,116.8196,116.9175,116.5084,116.5795,83943.0
2020-07-30 14:50:00,131.13,131.19,131.05,131.18,45990.0,116.6151,116.6684,116.5439,116.6596,45990.0
2020-07-30 14:55:00,131.18,131.24,131.15,131.18,34860.0,116.6596,116.7129,116.6329,116.6596,34860.0
2020-07-30 15:00:00,131.18,131.39,131.12,131.31,58561.0,116.6596,116.8463,116.6062,116.7752,58561.0
2020-07-30 15:05:00,131.29,131.31,131.08,131.13,84609.0,116.7574,116.7752,116.5706,116.6151,84609.0
2020-07-30 15:10:00,131.13,131.21,131.05,131.07,74994.0,116.6151,116.6862,116.5439,116.5617,74994.0
2020-07-30 15:15:00,131.05,131.4,131.0,131.4,64362.0,116.5439,116.8552,116.4995,116.8552,64362.0
2020-07-30 15:20:00,131.38,131.41,131.19,131.33,52700.0,116.8374,116.8641,116.6684,116.793,52700.0
2020-07-30 15:25:00,131.33,131.38,131.1,131.29,57832.0,116.793,116.8374,116.5884,116.7574,57832.0
2020-07-30 15:30:00,131.28,131.44,131.26,131.32,70737.0,116.7485,116.8908,116.7307,116.7841,70737.0
2020-07-30 15:35:00,131.32,131.35,131.1,131.15,92821.0,116.7841,116.8107,116.5884,116.6329,92821.0
2020-07-30 15:40:00,131.14,131.24,130.97,131.21,128966.0,116.624,116.7129,116.4728,116.6862,128966.0
2020-07-30 15:45:00,131.2,131.34,131.09,131.25,115121.0,116.6773,116.8018,116.5795,116.7218,115121.0
2020-07-30 15:50:00,131.25,131.48,131.2,131.33,135225.0,116.7218,116.9263,116.6773,116.793,135225.0
2020-07-30 15:55:00,131.32,131.5,131.32,131.44,330920.0,116.7841,116.9441,116.7841,116.8908,330920.0
2020-07-31 09:30:00,130.01,130.23,129.46,129.54,631968.0,115.6191,115.8147,115.1299,115.2011,631968.0
2020-07-31 09:35:00,129.49,130.33,129.46,130.31,320301.0,115.1566,115.9036,115.1299,115.8859,320301.0
2020-07-31 09:40:00,130.32,130.42,129.87,130.39,110311.0,115.8947,115.9837,115.4946,115.957,110311.0
2020-07-31 09:45:00,130.4,130.78,130.23,130.6,107280.0,115.9659,116.3038,115.8147,116.1438,107280.0
2020-07-31 09:50:00,130.59,130.62,130.14,130.34,110696.0,116.1349,116.1615,115.7347,115.9125,110696.0
2020-07-31 09:55:00,130.34,130.5,130.21,130.4,81401.0,115.9125,116.0548,115.7969,115.9659,81401.0
2020-07-31 10:00:00,130.39,130.5,130.06,130.13,68750.0,115.957,116.0548,115.6635,115.7258,68750.0
2020-07-31 10:05:00,130.14,130.6,130.06,130.44,103870.0,115.7347,116.1438,115.6635,116.0015,103870.0
2020-07-31 10:10:00,130.45,130.64,130.11,130.39,98983.0,116.0104,116.1793,115.708,115.957,98983.0
2020-07-31 10:15:00,130.38,130.56,130.3,130.3,66558.0,115.9481,116.1082,115.877,115.877,66558.0
2020-07-31 10:20:00,130.3,130.79,130.13,130.77,90528.0,115.877,116.3127,115.7258,116.2949,90528.0
2020-07-31 10:25:00,130.73,130.78,130.55,130.55,56272.0,116.2594,116.3038,116.0993,116.0993,56272.0
2020-07-31 10:30:00,130.52,130.64,130.45,130.47,44111.0,116.0726,116.1793,116.0104,116.0281,44111.0
2020-07-31 10:35:00,130.47,130.48,130.12,130.12,63969.0,116.0281,116.037,115.7169,115.7169,63969.0
2020-07-31 10:40:00,130.12,130.19,129.93,129.97,92003.0,115.7169,115.7791,115.5479,115.5835,92003.0
2020-07-31 10:45:00,129.98,130.19,129.92,130.18,65694.0,115.5924,115.7791,115.539,115.7702,65694.0
2020-07-31 10:50:00,130.17,130.21,129.91,130.01,70196.0,115.7614,115.7969,115.5301,115.6191,70196.0
2020-07-31 10:55:00,130.0,130.12,129.92,129.96,49591.0,115.6102,115.7169,115.539,115.5746,49591.0
2020-07-31 11:00:00,129.93,130.01,129.68,129.73,113092.0,115.5479,115.6191,115.3256,115.3701,113092.0
2020-07-31 11:05:00,129.72,129.83,129.6,129.64,69352.0,115.3612,115.459,115.2544,115.29,69352.0
2020-07-31 11:10:00,129.65,129.83,129.61,129.83,60294.0,115.2989,115.459,115.2633,115.459,60294.0
2020-07-31 11:15:00,129.84,130.19,129.84,130.11,92699.0,115.4679,115.7791,115.4679,115.708,92699.0
2020-07-31 11:20:00,130.11,130.14,129.97,130.03,29123.0,115.708,115.7347,115.5835,115.6369,29123.0
2020-07-31 11:25:00,130.03,130.16,129.99,130.05,43474.0,115.6369,115.7525,115.6013,115.6546,43474.0
2020-07-31 11:30:00,130.06,130.19,130.0,130.08,32072.0,115.6635,115.7791,115.6102,115.6813,32072.0
2020-07-31 11:35:00,130.09,130.14,129.98,130.02,39255.0,115.6902,115.7347,115.5924,115.628,39255.0
2020-07-31 11:40:00,130.02,130.06,129.92,129.92,33519.0,115.628,115.6635,115.539,115.539,33519.0
2020-07-31 11:45:00,129.91,130.06,129.9,129.97,40371.0,115.5301,115.6635,115.5212,115.5835,40371.0
2020-07-31 11:50:00,129.96,129.97,129.74,129.81,51052.0,115.5746,115.5835,115.379,115.4412,51052.0
2020-07-31 11:55:00,129.81,129.96,129.8,129.93,28101.0,115.4412,115.5746,115.4323,115.5479,28101.0
2020-07-31 12:00:00,129.91,129.96,129.42,129.57,77930.0,115.5301,115.5746,115.0944,115.2278,77930.0
2020-07-31 12:05:00,129.55,129.68,129.5,129.55,42611.0,115.21,115.3256,115.1655,115.21,42611.0
2020-07-31 12:10:00,129.56,129.64,129.31,129.36,40985.0,115.2189,115.29,114.9965,115.041,40985.0
2020-07-31 12:15:00,129.38,129.6,129.33,129.57,31166.0,115.0588,115.2544,115.0143,115.2278,31166.0
2020-07-31 12:20:00,129.6,129.68,129.51,129.6,21785.0,115.2544,115.3256,115.1744,115.2544,21785.0
2020-07-31 12:25:00,129.58,129.7,129.55,129.66,27142.0,115.2367,115.3434,115.21,115.3078,27142.0
2020-07-31 12:30:00,129.65,129.67,129.53,129.53,31278.0,115.2989,115.3167,115.1922,115.1922,31278.0
2020-07-31 12:35:00,129.52,129.53,129.27,129.29,25291.0,115.1833,115.1922,114.961,114.9788,25291.0
2020-07-31 12:40:00,129.31,129.39,129.28,129.34,16999.0,114.9965,115.0677,114.9699,115.0232,16999.0
2020-07-31 12:45:00,129.35,129.4,129.29,129.38,23360.0,115.0321,115.0766,114.9788,115.0588,23360.0
2020-07-31 12:50:00,129.38,129.51,129.38,129.44,43322.0,115.0588,115.1744,115.0588,115.1122,43322.0
2020-07-31 12:55:00,129.43,129.84,129.42,129.81,66187.0,115.1033,115.4679,115.0944,115.4412,66187.0
2020-07-31 13:00:00,129.8,129.84,129.61,129.62,32737.0,115.4323,115.4679,115.2633,115.2722,32737.0
2020-07-31 13:05:00,129.61,129.68,129.53,129.6,33904.0,115.2633,115.3256,115.1922,115.2544,33904.0
2020-07-31 13:10:00,129.59,129.63,129.46,129.46,17606.0,115.2456,115.2811,115.1299,115.1299,17606.0
2020-07-31 13:15:00,129.47,129.49,129.37,129.47,29880.0,115.1388,115.1566,115.0499,115.1388,29880.0
2020-07-31 13:20:00,129.48,129.68,129.42,129.65,23958.0,115.1477,115.3256,115.0944,115.2989,23958.0
2020-07-31 13:25:00,129.65,129.74,129.55,129.65,27465.0,115.2989,115.379,115.21,115.2989,27465.0
2020-07-31 13:30:00,129.65,129.65,129.55,129.61,22515.0,115.2989,115.2989,115.21,115.2633,22515.0
2020-07-31 13:35:00,129.63,129.66,129.57,129.57,15746.0,115.2811,115.3078,115.2278,115.2278,15746.0
2020-07-31 13:40:00,129.57,129.67,129.56,129.61,28712.0,115.2278,115.3167,115.2189,115.2633,28712.0
2020-07-31 13:45:00,129.61,129.75,129.55,129.71,25453.0,115.2633,115.3878,115.21,115.3523,25453.0
2020-07-31 13:50:00,129.7,129.73,129.58,129.71,16881.0,115.3434,115.3701,115.2367,115.3523,16881.0
2020-07-31 13:55:00,129.73,129.74,129.58,129.61,15979.0,115.3701,115.379,115.2367,115.2633,15979.0
2020-07-31 14:00:00,129.61,129.69,129.56,129.62,25458.0,115.2633,115.3345,115.2189,115.2722,25458.0
2020-07-31 14:05:00,129.62,129.69,129.56,129.57,36389.0,115.2722,115.3345,115.2189,115.2278,36389.0
2020-07-31 14:10:00,129.57,129.62,129.39,129.43,25434.0,115.2278,115.2722,115.0677,115.1033,25434.0
2020-07-31 14:15:00,129.44,129.5,129.37,129.41,12946.0,115.1122,115.1655,115.0499,115.0855,12946.0
2020-07-31 14:20:00,129.42,129.52,129.39,129.4,14813.0,115.0944,115.1833,115.0677,115.0766,14813.0
2020-07-31 14:25:00,129.4,129.59,129.4,129.53,25999.0,115.0766,115.2456,115.0766,115.1922,25999.0
2020-07-31 14:30:00,129.53,129.58,129.49,129.55,28142.0,115.1922,115.2367,115.1566,115.21,28142.0
2020-07-31 14:35:00,129.54,129.64,129.5,129.54,34627.0,115.2011,115.29,115.1655,115.2011,34627.0
2020-07-31 14:40:00,129.53,129.65,129.5,129.62,29637.0,115.1922,115.2989,115.1655,115.2722,29637.0
2020-07-31 14:45:00,129.6,129.69,129.59,129.61,23772.0,115.2544,115.3345,115.2456,115.2633,23772.0
2020-07-31 14:50:00,129.59,129.77,129.59,129.74,34483.0,115.2456,115.4056,115.2456,115.379,34483.0
2020-07-31 14:55:00,129.76,129.93,129.74,129.92,44447.0,115.3967,115.5479,115.379,115.539,44447.0
2020-07-31 15:00:00,129.92,130.13,129.92,130.07,55285.0,115.539,115.7258,115.539,115.6724,55285.0
2020-07-31 15:05:00,130.08,130.18,130.03,130.18,28149.0,115.6813,115.7702,115.6369,115.7702,28149.0
2020-07-31 15:10:00,130.17,130.19,130.03,130.06,45717.0,115.7614,115.7791,115.6369,115.6635,45717.0
2020-07-31 15:15:00,130.06,130.17,130.0,130.11,26861.0,115.6635,115.7614,115.6102,115.708,26861.0
2020-07-31 15:20:00,130.11,130.28,130.11,130.23,28742.0,115.708,115.8592,115.708,115.8147,28742.0
2020-07-31 15:25:00,130.22,130.27,130.12,130.22,28514.0,115.8058,115.8503,115.7169,115.8058,28514.0
2020-07-31 15:30:00,130.23,130.37,130.2,130.31,79368.0,115.8147,115.9392,115.788,115.8859,79368.0
2020-07-31 15:35:00,130.31,130.52,130.3,130.37,58929.0,115.8859,116.0726,115.877,115.9392,58929.0
2020-07-31 15:40:00,130.38,130.65,130.31,130.54,70550.0,115.9481,116.1882,115.8859,116.0904,70550.0
2020-07-31 15:45:00,130.55,130.81,130.55,130.71,75004.0,116.0993,116.3305,116.0993,116.2416,75004.0
2020-07-31 15:50:00,130.71,130.98,130.54,130.88,197336.0,116.2416,116.4817,116.0904,116.3928,197336.0
2020-07-31 15:55:00,130.88,131.21,130.86,131.06,512194.0,116.3928,116.6862,116.375,116.5528,512194.0
2020-08-03 09:30:00,130.47,131.27,130.47,131.24,474051.0,116.0281,116.7396,116.0281,116.7129,474051.0
2020-08-03 09:35:00,131.2,131.49,131.19,131.32,84229.0,116.6773,116.9352,116.6684,116.7841,84229.0
2020-08-03 09:40:00,131.32,131.32,130.99,131.17,79280.0,116.7841,116.7841,116.4906,116.6507,79280.0
2020-08-03 09:45:00,131.18,131.35,131.02,131.25,70379.0,116.6596,116.8107,116.5173,116.7218,70379.0
2020-08-03 09:50:00,131.26,131.27,130.5,131.22,76292.0,116.7307,116.7396,116.0548,116.6951,76292.0
2020-08-03 09:55:00,131.23,131.6,131.18,131.6,63193.0,116.704,117.0331,116.6596,117.0331,63193.0
2020-08-03 10:00:00,131.59,131.6,131.19,131.55,101759.0,117.0242,117.0331,116.6684,116.9886,101759.0
2020-08-03 10:05:00,131.54,131.85,131.54,131.79,101388.0,116.9797,117.2554,116.9797,117.202,101388.0
2020-08-03 10:10:00,131.79,131.92,131.73,131.73,61335.0,117.202,117.3176,117.1487,117.1487,61335.0
2020-08-03 10:15:00,131.73,131.9,131.68,131.74,57839.0,117.1487,117.2999,117.1042,117.1576,57839.0
2020-08-03 10:20:00,131.74,131.83,131.47,131.64,61708.0,117.1576,117.2376,116.9175,117.0686,61708.0
2020-08-03 10:25:00,131.64,131.69,131.42,131.53,67921.0,117.0686,117.1131,116.873,116.9708,67921.0
2020-08-03 10:30:00,131.52,131.62,131.35,131.44,47593.0,116.9619,117.0509,116.8107,116.8908,47593.0
2020-08-03 10:35:00,131.44,131.63,131.34,131.61,59098.0,116.8908,117.0597,116.8018,117.042,59098.0
2020-08-03 10:40:00,131.61,131.68,131.45,131.5,42246.0,117.042,117.1042,116.8997,116.9441,42246.0
2020-08-03 10:45:00,131.49,131.53,131.37,131.46,53763.0,116.9352,116.9708,116.8285,116.9086,53763.0
2020-08-03 10:50:00,131.46,131.57,131.4,131.42,42265.0,116.9086,117.0064,116.8552,116.873,42265.0
2020-08-03 10:55:00,131.43,131.52,131.3,131.35,56108.0,116.8819,116.9619,116.7663,116.8107,56108.0
2020-08-03 11:00:00,131.34,131.42,131.3,131.42,46380.0,116.8018,116.873,116.7663,116.873,46380.0
2020-08-03 11:05:00,131.42,131.42,131.14,131.15,48829.0,116.873,116.873,116.624,116.6329,48829.0
2020-08-03 11:10:00,131.14,131.35,131.14,131.24,33913.0,116.624,116.8107,116.624,116.7129,33913.0
2020-08-03 11:15:00,131.24,131.42,131.24,131.38,46061.0,116.7129,116.873,116.7129,116.8374,46061.0
2020-08-03 11:20:00,131.41,131.6,131.35,131.52,60483.0,116.8641,117.0331,116.8107,116.9619,60483.0
2020-08-03 11:25:00,131.52,131.54,131.35,131.38,55979.0,116.9619,116.9797,116.8107,116.8374,55979.0
2020-08-03 11:30:00,131.42,131.63,131.35,131.56,49181.0,116.873,117.0597,116.8107,116.9975,49181.0
2020-08-03 11:35:00,131.55,131.6,131.44,131.49,31874.0,116.9886,117.0331,116.8908,116.9352,31874.0
2020-08-03 11:40:00,131.5,131.61,131.42,131.58,27372.0,116.9441,117.042,116.873,117.0153,27372.0
2020-08-03 11:45:00,131.59,131.62,131.39,131.46,28678.0,117.0242,117.0509,116.8463,116.9086,28678.0
2020-08-03 11:50:00,131.46,131.5,131.35,131.39,27547.0,116.9086,116.9441,116.8107,116.8463,27547.0
2020-08-03 11:55:00,131.38,131.57,131.34,131.45,29405.0,116.8374,117.0064,116.8018,116.8997,29405.0
2020-08-03 12:00:00,131.45,131.58,131.41,131.56,32132.0,116.8997,117.0153,116.8641,116.9975,32132.0
2020-08-03 12:05:00,131.55,131.61,131.46,131.52,33382.0,116.9886,117.042,116.9086,116.9619,33382.0
2020-08-03 12:10:00,131.53,131.59,131.46,131.59,22465.0,116.9708,117.0242,116.9086,117.0242,22465.0
2020-08-03 12:15:00,131.61,131.66,131.45,131.47,28615.0,117.042,117.0864,116.8997,116.9175,28615.0
2020-08-03 12:20:00,131.47,131.54,131.41,131.43,62215.0,116.9175,116.9797,116.8641,116.8819,62215.0
2020-08-03 12:25:00,131.43,131.45,131.3,131.31,49516.0,116.8819,116.8997,116.7663,116.7752,49516.0
2020-08-03 12:30:00,131.33,131.38,131.21,131.26,31201.0,116.793,116.8374,116.6862,116.7307,31201.0
2020-08-03 12:35:00,131.26,131.34,131.2,131.32,22352.0,116.7307,116.8018,116.6773,116.7841,22352.0
2020-08-03 12:40:00,131.31,131.36,131.22,131.22,35442.0,116.7752,116.8196,116.6951,116.6951,35442.0
2020-08-03 12:45:00,131.22,131.42,131.15,131.39,32635.0,116.6951,116.873,116.6329,116.8463,32635.0
2020-08-03 12:50:00,131.39,131.42,131.31,131.39,25125.0,116.8463,116.873,116.7752,116.8463,25125.0
2020-08-03 12:55:00,131.39,131.39,131.26,131.32,22650.0,116.8463,116.8463,116.7307,116.7841,22650.0
2020-08-03 13:00:00,131.31,131.34,131.21,131.29,24257.0,116.7752,116.8018,116.6862,116.7574,24257.0
2020-08-03 13:05:00,131.3,131.47,131.27,131.44,32596.0,116.7663,116.9175,116.7396,116.8908,32596.0
2020-08-03 13:10:00,131.44,131.51,131.37,131.42,22442.0,116.8908,116.953,116.8285,116.873,22442.0
2020-08-03 13:15:00,131.42,131.45,131.31,131.33,23609.0,116.873,116.8997,116.7752,116.793,23609.0
2020-08-03 13:20:00,131.33,131.39,131.32,131.37,26507.0,116.793,116.8463,116.7841,116.8285,26507.0
2020-08-03 13:25:00,131.37,131.46,131.35,131.41,19284.0,116.8285,116.9086,116.8107,116.8641,19284.0
2020-08-03 13:30:00,131.41,131.55,131.4,131.52,18641.0,116.8641,116.9886,116.8552,116.9619,18641.0
2020-08-03 13:35:00,131.51,131.56,131.44,131.56,23015.0,116.953,116.9975,116.8908,116.9975,23015.0
2020-08-03 13:40:00,131.56,131.58,131.45,131.49,29180.0,116.9975,117.0153,116.8997,116.9352,29180.0
2020-08-03 13:45:00,131.5,131.52,131.41,131.42,17104.0,116.9441,116.9619,116.8641,116.873,17104.0
2020-08-03 13:50:00,131.4,131.52,131.4,131.47,21253.0,116.8552,116.9619,116.8552,116.9175,21253.0
2020-08-03 13:55:00,131.48,131.49,131.41,131.41,20642.0,116.9263,116.9352,116.8641,116.8641,20642.0
2020-08-03 14:00:00,131.42,131.55,131.41,131.52,27602.0,116.873,116.9886,116.8641,116.9619,27602.0
2020-08-03 14:05:00,131.52,131.59,131.48,131.53,24859.0,116.9619,117.0242,116.9263,116.9708,24859.0
2020-08-03 14:10:00,131.53,131.59,131.47,131.57,19373.0,116.9708,117.0242,116.9175,117.0064,19373.0
2020-08-03 14:15:00,131.57,131.59,131.49,131.57,24469.0,117.0064,117.0242,116.9352,117.0064,24469.0
2020-08-03 14:20:00,131.56,131.62,131.51,131.57,25944.0,116.9975,117.0509,116.953,117.0064,25944.0
2020-08-03 14:25:00,131.57,131.59,131.5,131.51,22842.0,117.0064,117.0242,116.9441,116.953,22842.0
2020-08-03 14:30:00,131.51,131.53,131.43,131.52,44422.0,116.953,116.9708,116.8819,116.9619,44422.0
2020-08-03 14:35:00,131.52,131.57,131.48,131.49,23914.0,116.9619,117.0064,116.9263,116.9352,23914.0
2020-08-03 14:40:00,131.5,131.58,131.48,131.55,34863.0,116.9441,117.0153,116.9263,116.9886,34863.0
2020-08-03 14:45:00,131.55,131.59,131.52,131.59,19653.0,116.9886,117.0242,116.9619,117.0242,19653.0
2020-08-03 14:50:00,131.6,131.6,131.53,131.58,19295.0,117.0331,117.0331,116.9708,117.0153,19295.0
2020-08-03 14:55:00,131.57,131.58,131.52,131.55,24516.0,117.0064,117.0153,116.9619,116.9886,24516.0
2020-08-03 15:00:00,131.56,131.63,131.53,131.62,24488.0,116.9975,117.0597,116.9708,117.0509,24488.0
2020-08-03 15:05:00,131.61,131.61,131.55,131.57,17752.0,117.042,117.042,116.9886,117.0064,17752.0
2020-08-03 15:10:00,131.56,131.58,131.52,131.56,27807.0,116.9975,117.0153,116.9619,116.9975,27807.0
2020-08-03 15:15:00,131.55,131.57,131.48,131.51,34090.0,116.9886,117.0064,116.9263,116.953,34090.0
2020-08-03 15:20:00,131.51,131.57,131.48,131.53,22980.0,116.953,117.0064,116.9263,116.9708,22980.0
2020-08-03 15:25:00,131.55,131.59,131.52,131.54,28169.0,116.9886,117.0242,116.9619,116.9797,28169.0
2020-08-03 15:30:00,131.54,131.64,131.42,131.46,63773.0,116.9797,117.0686,116.873,116.9086,63773.0
2020-08-03 15:35:00,131.46,131.58,131.45,131.55,44638.0,116.9086,117.0153,116.8997,116.9886,44638.0
2020-08-03 15:40:00,131.54,131.59,131.42,131.59,69373.0,116.9797,117.0242,116.873,117.0242,69373.0
2020-08-03 15:45:00,131.59,131.64,131.47,131.47,77345.0,117.0242,117.0686,116.9175,116.9175,77345.0
2020-08-03 15:50:00,131.48,131.57,131.41,131.47,144823.0,116.9263,117.0064,116.8641,116.9175,144823.0
2020-08-03 15:55:00,131.49,131.58,131.29,131.33,247467.0,116.9352,117.0153,116.7574,116.793,247467.0
2020-08-04 09:30:00,130.77,131.08,130.7,131.01,290224.0,116.2949,116.5706,116.2327,116.5084,290224.0
2020-08-04 09:35:00,131.0,131.17,130.95,131.07,92457.0,116.4995,116.6507,116.455,116.5617,92457.0
2020-08-04 09:40:00,131.08,131.44,131.05,131.27,95869.0,116.5706,116.8908,116.5439,116.7396,95869.0
2020-08-04 09:45:00,131.29,131.57,131.2,131.27,70486.0,116.7574,117.0064,116.6773,116.7396,70486.0
2020-08-04 09:50:00,131.26,131.28,131.08,131.19,98205.0,116.7307,116.7485,116.5706,116.6684,98205.0
2020-08-04 09:55:00,131.2,131.32,131.13,131.24,52999.0,116.6773,116.7841,116.6151,116.7129,52999.0
2020-08-04 10:00:00,131.25,131.42,131.16,131.39,69058.0,116.7218,116.873,116.6418,116.8463,69058.0
2020-08-04 10:05:00,131.38,131.47,131.22,131.44,71681.0,116.8374,116.9175,116.6951,116.8908,71681.0
2020-08-04 10:10:00,131.44,131.66,131.42,131.59,75388.0,116.8908,117.0864,116.873,117.0242,75388.0
2020-08-04 10:15:00,131.61,131.7,131.5,131.57,81557.0,117.042,117.122,116.9441,117.0064,81557.0
2020-08-04 10:20:00,131.56,131.61,131.38,131.58,82022.0,116.9975,117.042,116.8374,117.0153,82022.0
2020-08-04 10:25:00,131.58,131.6,131.46,131.59,56927.0,117.0153,117.0331,116.9086,117.0242,56927.0
2020-08-04 10:30:00,131.59,131.77,131.52,131.75,86189.0,117.0242,117.1842,116.9619,117.1665,86189.0
2020-08-04 10:35:00,131.75,131.86,131.72,131.86,55661.0,117.1665,117.2643,117.1398,117.2643,55661.0
2020-08-04 10:40:00,131.87,131.97,131.86,131.96,41578.0,117.2732,117.3621,117.2643,117.3532,41578.0
2020-08-04 10:45:00,131.95,132.17,131.95,132.09,305217.0,117.3443,117.54,117.3443,117.4688,305217.0
2020-08-04 10:50:00,132.09,132.28,132.08,132.24,93451.0,117.4688,117.6378,117.4599,117.6022,93451.0
2020-08-04 10:55:00,132.22,132.27,132.08,132.19,54249.0,117.5844,117.6289,117.4599,117.5578,54249.0
2020-08-04 11:00:00,132.21,132.48,132.21,132.3,65315.0,117.5755,117.8157,117.5755,117.6556,65315.0
2020-08-04 11:05:00,132.3,132.37,132.28,132.35,38809.0,117.6556,117.7178,117.6378,117.7,38809.0
2020-08-04 11:10:00,132.35,132.5,132.32,132.46,42766.0,117.7,117.8334,117.6734,117.7979,42766.0
2020-08-04 11:15:00,132.47,132.57,132.39,132.55,123949.0,117.8068,117.8957,117.7356,117.8779,123949.0
2020-08-04 11:20:00,132.56,132.71,132.51,132.63,50672.0,117.8868,118.0202,117.8423,117.9491,50672.0
2020-08-04 11:25:00,132.65,132.88,132.59,132.72,72789.0,117.9668,118.1714,117.9135,118.0291,72789.0
2020-08-04 11:30:00,132.73,132.84,132.7,132.77,36675.0,118.038,118.1358,118.0113,118.0736,36675.0
2020-08-04 11:35:00,132.77,132.85,132.69,132.75,42472.0,118.0736,118.1447,118.0024,118.0558,42472.0
2020-08-04 11:40:00,132.75,132.9,132.67,132.84,93649.0,118.0558,118.1892,117.9846,118.1358,93649.0
2020-08-04 11:45:00,132.84,132.88,132.73,132.78,41819.0,118.1358,118.1714,118.038,118.0825,41819.0
2020-08-04 11:50:00,132.78,132.98,132.77,132.97,56381.0,118.0825,118.2603,118.0736,118.2514,56381.0
2020-08-04 11:55:00,132.96,132.98,132.9,132.92,39001.0,118.2425,118.2603,118.1892,118.207,39001.0
2020-08-04 12:00:00,132.91,132.95,132.79,132.8,65861.0,118.1981,118.2336,118.0913,118.1002,65861.0
2020-08-04 12:05:00,132.81,132.92,132.76,132.84,67153.0,118.1091,118.207,118.0647,118.1358,67153.0
2020-08-04 12:10:00,132.84,132.99,132.83,132.96,37235.0,118.1358,118.2692,118.1269,118.2425,37235.0
2020-08-04 12:15:00,132.97,133.0,132.94,132.98,59458.0,118.2514,118.2781,118.2247,118.2603,59458.0
2020-08-04 12:20:00,132.99,133.09,132.97,133.09,148196.0,118.2692,118.3581,118.2514,118.3581,148196.0
2020-08-04 12:25:00,133.09,133.11,133.02,133.06,46279.0,118.3581,118.3759,118.2959,118.3315,46279.0
2020-08-04 12:30:00,133.06,133.09,132.94,132.95,52510.0,118.3315,118.3581,118.2247,118.2336,52510.0
2020-08-04 12:35:00,132.94,133.07,132.93,133.06,41168.0,118.2247,118.3403,118.2158,118.3315,41168.0
2020-08-04 12:40:00,133.06,133.1,133.01,133.06,44500.0,118.3315,118.367,118.287,118.3315,44500.0
2020-08-04 12:45:00,133.07,133.14,133.06,133.1,54142.0,118.3403,118.4026,118.3315,118.367,54142.0
2020-08-04 12:50:00,133.09,133.2,133.08,133.12,51021.0,118.3581,118.456,118.3492,118.3848,51021.0
2020-08-04 12:55:00,133.12,133.21,133.12,133.17,65543.0,118.3848,118.4649,118.3848,118.4293,65543.0
2020-08-04 13:00:00,133.17,133.18,133.1,133.16,60591.0,118.4293,118.4382,118.367,118.4204,60591.0
2020-08-04 13:05:00,133.17,133.24,133.16,133.21,50829.0,118.4293,118.4915,118.4204,118.4649,50829.0
2020-08-04 13:10:00,133.2,133.28,133.16,133.28,47081.0,118.456,118.5271,118.4204,118.5271,47081.0
2020-08-04 13:15:00,133.28,133.32,133.2,133.31,55626.0,118.5271,118.5627,118.456,118.5538,55626.0
2020-08-04 13:20:00,133.31,133.41,133.26,133.41,97007.0,118.5538,118.6427,118.5093,118.6427,97007.0
2020-08-04 13:25:00,133.41,133.49,133.35,133.44,43140.0,118.6427,118.7139,118.5894,118.6694,43140.0
2020-08-04 13:30:00,133.44,133.45,133.34,133.4,68699.0,118.6694,118.6783,118.5805,118.6338,68699.0
2020-08-04 13:35:00,133.4,133.46,133.4,133.42,39843.0,118.6338,118.6872,118.6338,118.6516,39843.0
2020-08-04 13:40:00,133.42,133.42,133.27,133.34,38980.0,118.6516,118.6516,118.5182,118.5805,38980.0
2020-08-04 13:45:00,133.33,133.36,133.24,133.3,48845.0,118.5716,118.5982,118.4915,118.5449,48845.0
2020-08-04 13:50:00,133.3,133.42,133.29,133.39,53896.0,118.5449,118.6516,118.536,118.6249,53896.0
2020-08-04 13:55:00,133.41,133.41,133.27,133.33,63178.0,118.6427,118.6427,118.5182,118.5716,63178.0
2020-08-04 14:00:00,133.33,133.37,133.25,133.27,52923.0,118.5716,118.6071,118.5004,118.5182,52923.0
2020-08-04 14:05:00,133.27,133.27,133.2,133.24,46781.0,118.5182,118.5182,118.456,118.4915,46781.0
2020-08-04 14:10:00,133.24,133.47,133.24,133.47,51648.0,118.4915,118.6961,118.4915,118.6961,51648.0
2020-08-04 14:15:00,133.47,133.61,133.47,133.61,59423.0,118.6961,118.8206,118.6961,118.8206,59423.0
2020-08-04 14:20:00,133.61,133.67,133.53,133.66,72219.0,118.8206,118.8739,118.7494,118.865,72219.0
2020-08-04 14:25:00,133.65,133.75,133.63,133.72,62985.0,118.8561,118.9451,118.8384,118.9184,62985.0
2020-08-04 14:30:00,133.71,133.73,133.6,133.73,73428.0,118.9095,118.9273,118.8117,118.9273,73428.0
2020-08-04 14:35:00,133.72,133.75,133.53,133.54,49926.0,118.9184,118.9451,118.7494,118.7583,49926.0
2020-08-04 14:40:00,133.54,133.71,133.54,133.67,53940.0,118.7583,118.9095,118.7583,118.8739,53940.0
2020-08-04 14:45:00,133.67,133.8,133.62,133.8,53453.0,118.8739,118.9895,118.8295,118.9895,53453.0
2020-08-04 14:50:00,133.79,133.83,133.67,133.78,46784.0,118.9807,119.0162,118.8739,118.9718,46784.0
2020-08-04 14:55:00,133.77,133.8,133.6,133.73,68557.0,118.9629,118.9895,118.8117,118.9273,68557.0
2020-08-04 15:00:00,133.71,133.88,133.71,133.87,38584.0,118.9095,119.0607,118.9095,119.0518,38584.0
2020-08-04 15:05:00,133.87,133.9,133.81,133.88,53024.0,119.0518,119.0785,118.9984,119.0607,53024.0
2020-08-04 15:10:00,133.89,133.93,133.82,133.88,60697.0,119.0696,119.1052,119.0073,119.0607,60697.0
2020-08-04 15:15:00,133.85,133.86,133.73,133.8,43073.0,119.034,119.0429,118.9273,118.9895,43073.0
2020-08-04 15:20:00,133.8,133.87,133.75,133.86,55606.0,118.9895,119.0518,118.9451,119.0429,55606.0
2020-08-04 15:25:00,133.86,133.87,133.77,133.81,55978.0,119.0429,119.0518,118.9629,118.9984,55978.0
2020-08-04 15:30:00,133.82,133.89,133.6,133.69,70197.0,119.0073,119.0696,118.8117,118.8917,70197.0
2020-08-04 15:35:00,133.7,133.74,133.64,133.74,55325.0,118.9006,118.9362,118.8473,118.9362,55325.0
2020-08-04 15:40:00,133.74,133.76,133.65,133.69,71059.0,118.9362,118.954,118.8561,118.8917,71059.0
2020-08-04 15:45:00,133.68,133.85,133.67,133.79,100672.0,118.8828,119.034,118.8739,118.9807,100672.0
2020-08-04 15:50:00,133.79,133.86,133.69,133.77,124201.0,118.9807,119.0429,118.8917,118.9629,124201.0
2020-08-04 15:55:00,133.76,133.91,133.68,133.8,293857.0,118.954,119.0874,118.8828,118.9895,293857.0
2020-08-05 09:30:00,133.59,134.65,133.59,134.28,399721.0,118.8028,119.7455,118.8028,119.4164,399721.0
2020-08-05 09:35:00,134.26,134.55,134.21,134.53,89387.0,119.3986,119.6565,119.3542,119.6387,89387.0
2020-08-05 09:40:00,134.56,134.58,134.36,134.54,77270.0,119.6654,119.6832,119.4876,119.6476,77270.0
2020-08-05 09:45:00,134.53,134.55,133.98,134.05,81894.0,119.6387,119.6565,119.1496,119.2119,81894.0
2020-08-05 09:50:00,134.06,134.43,134.02,134.38,41362.0,119.2208,119.5498,119.1852,119.5053,41362.0
2020-08-05 09:55:00,134.38,134.38,134.04,134.09,42891.0,119.5053,119.5053,119.203,119.2474,42891.0
2020-08-05 10:00:00,134.1,134.19,133.79,133.94,71574.0,119.2563,119.3364,118.9807,119.114,71574.0
2020-08-05 10:05:00,133.94,133.95,133.77,133.79,45473.0,119.114,119.1229,118.9629,118.9807,45473.0
2020-08-05 10:10:00,133.79,133.95,133.61,133.89,55305.0,118.9807,119.1229,118.8206,119.0696,55305.0
2020-08-05 10:15:00,133.91,134.01,133.87,133.95,72560.0,119.0874,119.1763,119.0518,119.1229,72560.0
2020-08-05 10:20:00,133.94,134.14,133.9,134.08,63283.0,119.114,119.2919,119.0785,119.2386,63283.0
2020-08-05 10:25:00,134.07,134.15,133.96,134.15,41352.0,119.2297,119.3008,119.1318,119.3008,41352.0
2020-08-05 10:30:00,134.16,134.27,134.02,134.18,43897.0,119.3097,119.4075,119.1852,119.3275,43897.0
2020-08-05 10:35:00,134.16,134.23,134.0,134.06,43562.0,119.3097,119.3719,119.1674,119.2208,43562.0
2020-08-05 10:40:00,134.06,134.18,133.95,134.15,30990.0,119.2208,119.3275,119.1229,119.3008,30990.0
2020-08-05 10:45:00,134.15,134.2,133.9,133.9,48215.0,119.3008,119.3453,119.0785,119.0785,48215.0
2020-08-05 10:50:00,133.91,133.94,133.73,133.78,50396.0,119.0874,119.114,118.9273,118.9718,50396.0
2020-08-05 10:55:00,133.79,133.92,133.76,133.84,41971.0,118.9807,119.0963,118.954,119.0251,41971.0
2020-08-05 11:00:00,133.84,133.84,133.51,133.53,81643.0,119.0251,119.0251,118.7316,118.7494,81643.0
2020-08-05 11:05:00,133.54,133.66,133.53,133.63,44347.0,118.7583,118.865,118.7494,118.8384,44347.0
2020-08-05 11:10:00,133.65,133.7,133.55,133.64,36816.0,118.8561,118.9006,118.7672,118.8473,36816.0
2020-08-05 11:15:00,133.62,133.72,133.55,133.69,35298.0,118.8295,118.9184,118.7672,118.8917,35298.0
2020-08-05 11:20:00,133.69,133.8,133.62,133.65,32519.0,118.8917,118.9895,118.8295,118.8561,32519.0
2020-08-05 11:25:00,133.65,133.77,133.56,133.62,36060.0,118.8561,118.9629,118.7761,118.8295,36060.0
2020-08-05 11:30:00,133.59,133.83,133.57,133.75,41252.0,118.8028,119.0162,118.785,118.9451,41252.0
2020-08-05 11:35:00,133.75,133.79,133.63,133.63,33402.0,118.9451,118.9807,118.8384,118.8384,33402.0
2020-08-05 11:40:00,133.63,133.64,133.38,133.54,35663.0,118.8384,118.8473,118.616,118.7583,35663.0
2020-08-05 11:45:00,133.53,133.54,133.33,133.36,27584.0,118.7494,118.7583,118.5716,118.5982,27584.0
2020-08-05 11:50:00,133.38,133.44,133.28,133.34,37402.0,118.616,118.6694,118.5271,118.5805,37402.0
2020-08-05 11:55:00,133.32,133.33,133.24,133.3,25699.0,118.5627,118.5716,118.4915,118.5449,25699.0
2020-08-05 12:00:00,133.3,133.33,133.14,133.14,75207.0,118.5449,118.5716,118.4026,118.4026,75207.0
2020-08-05 12:05:00,133.14,133.34,133.12,133.32,49792.0,118.4026,118.5805,118.3848,118.5627,49792.0
2020-08-05 12:10:00,133.32,133.55,133.31,133.52,32502.0,118.5627,118.7672,118.5538,118.7405,32502.0
2020-08-05 12:15:00,133.52,133.57,133.48,133.49,31011.0,118.7405,118.785,118.705,118.7139,31011.0
2020-08-05 12:20:00,133.5,133.53,133.41,133.42,31998.0,118.7228,118.7494,118.6427,118.6516,31998.0
2020-08-05 12:25:00,133.42,133.43,133.33,133.43,31626.0,118.6516,118.6605,118.5716,118.6605,31626.0
2020-08-05 12:30:00,133.43,133.54,133.41,133.49,28189.0,118.6605,118.7583,118.6427,118.7139,28189.0
2020-08-05 12:35:00,133.49,133.53,133.39,133.51,21172.0,118.7139,118.7494,118.6249,118.7316,21172.0
2020-08-05 12:40:00,133.5,133.61,133.42,133.61,23382.0,118.7228,118.8206,118.6516,118.8206,23382.0
2020-08-05 12:45:00,133.61,133.67,133.54,133.58,25350.0,118.8206,118.8739,118.7583,118.7939,25350.0
2020-08-05 12:50:00,133.58,133.63,133.53,133.62,19208.0,118.7939,118.8384,118.7494,118.8295,19208.0
2020-08-05 12:55:00,133.62,133.7,133.6,133.67,20420.0,118.8295,118.9006,118.8117,118.8739,20420.0
2020-08-05 13:00:00,133.67,133.68,133.43,133.53,38822.0,118.8739,118.8828,118.6605,118.7494,38822.0
2020-08-05 13:05:00,133.54,133.63,133.49,133.59,22358.0,118.7583,118.8384,118.7139,118.8028,22358.0
2020-08-05 13:10:00,133.6,133.66,133.58,133.63,26172.0,118.8117,118.865,118.7939,118.8384,26172.0
2020-08-05 13:15:00,133.63,133.68,133.61,133.62,29929.0,118.8384,118.8828,118.8206,118.8295,29929.0
2020-08-05 13:20:00,133.62,133.71,133.57,133.67,26379.0,118.8295,118.9095,118.785,118.8739,26379.0
2020-08-05 13:25:00,133.66,133.68,133.61,133.65,29045.0,118.865,118.8828,118.8206,118.8561,29045.0
2020-08-05 13:30:00,133.65,133.76,133.63,133.75,17992.0,118.8561,118.954,118.8384,118.9451,17992.0
2020-08-05 13:35:00,133.76,133.77,133.69,133.75,16073.0,118.954,118.9629,118.8917,118.9451,16073.0
2020-08-05 13:40:00,133.73,133.76,133.64,133.67,21105.0,118.9273,118.954,118.8473,118.8739,21105.0
2020-08-05 13:45:00,133.67,133.68,133.61,133.63,26476.0,118.8739,118.8828,118.8206,118.8384,26476.0
2020-08-05 13:50:00,133.64,133.65,133.53,133.6,32022.0,118.8473,118.8561,118.7494,118.8117,32022.0
2020-08-05 13:55:00,133.61,133.68,133.59,133.68,16086.0,118.8206,118.8828,118.8028,118.8828,16086.0
2020-08-05 14:00:00,133.67,133.69,133.63,133.64,25878.0,118.8739,118.8917,118.8384,118.8473,25878.0
2020-08-05 14:05:00,133.64,133.68,133.61,133.64,34915.0,118.8473,118.8828,118.8206,118.8473,34915.0
2020-08-05 14:10:00,133.64,133.68,133.63,133.65,26436.0,118.8473,118.8828,118.8384,118.8561,26436.0
2020-08-05 14:15:00,133.66,133.74,133.64,133.73,24970.0,118.865,118.9362,118.8473,118.9273,24970.0
2020-08-05 14:20:00,133.74,133.77,133.66,133.69,16980.0,118.9362,118.9629,118.865,118.8917,16980.0
2020-08-05 14:25:00,133.69,133.7,133.64,133.67,26602.0,118.8917,118.9006,118.8473,118.8739,26602.0
2020-08-05 14:30:00,133.67,133.7,133.58,133.61,18208.0,118.8739,118.9006,118.7939,118.8206,18208.0
2020-08-05 14:35:00,133.61,133.63,133.57,133.61,23588.0,118.8206,118.8384,118.785,118.8206,23588.0
2020-08-05 14:40:00,133.61,133.65,133.56,133.61,40537.0,118.8206,118.8561,118.7761,118.8206,40537.0
2020-08-05 14:45:00,133.6,133.68,133.58,133.63,54427.0,118.8117,118.8828,118.7939,118.8384,54427.0
2020-08-05 14:50:00,133.63,133.63,133.59,133.62,32144.0,118.8384,118.8384,118.8028,118.8295,32144.0
2020-08-05 14:55:00,133.62,133.73,133.59,133.63,102766.0,118.8295,118.9273,118.8028,118.8384,102766.0
2020-08-05 15:00:00,133.63,133.7,133.6,133.66,81662.0,118.8384,118.9006,118.8117,118.865,81662.0
2020-08-05 15:05:00,133.66,133.69,133.59,133.62,79864.0,118.865,118.8917,118.8028,118.8295,79864.0
2020-08-05 15:10:00,133.63,133.63,133.36,133.42,94523.0,118.8384,118.8384,118.5982,118.6516,94523.0
2020-08-05 15:15:00,133.41,133.43,133.36,133.4,32181.0,118.6427,118.6605,118.5982,118.6338,32181.0
2020-08-05 15:20:00,133.41,133.52,133.35,133.43,63055.0,118.6427,118.7405,118.5894,118.6605,63055.0
2020-08-05 15:25:00,133.43,133.52,133.4,133.49,35727.0,118.6605,118.7405,118.6338,118.7139,35727.0
2020-08-05 15:30:00,133.49,133.54,133.45,133.53,43256.0,118.7139,118.7583,118.6783,118.7494,43256.0
2020-08-05 15:35:00,133.52,133.57,133.49,133.51,52628.0,118.7405,118.785,118.7139,118.7316,52628.0
2020-08-05 15:40:00,133.51,133.53,133.43,133.5,58562.0,118.7316,118.7494,118.6605,118.7228,58562.0
2020-08-05 15:45:00,133.51,133.55,133.35,133.42,74677.0,118.7316,118.7672,118.5894,118.6516,74677.0
2020-08-05 15:50:00,133.41,133.65,133.36,133.61,89980.0,118.6427,118.8561,118.5982,118.8206,89980.0
2020-08-05 15:55:00,133.6,133.64,133.42,133.45,218105.0,118.8117,118.8473,118.6516,118.6783,218105.0
2020-08-06 09:30:00,132.85,133.3,132.61,133.28,202383.0,118.1447,118.5449,117.9313,118.5271,202383.0
2020-08-06 09:35:00,133.25,133.32,132.91,133.17,60883.0,118.5004,118.5627,118.1981,118.4293,60883.0
2020-08-06 09:40:00,133.2,133.33,132.94,133.08,65110.0,118.456,118.5716,118.2247,118.3492,65110.0
2020-08-06 09:45:00,133.1,133.37,133.1,133.33,38850.0,118.367,118.6071,118.367,118.5716,38850.0
2020-08-06 09:50:00,133.3,133.36,133.01,133.31,56314.0,118.5449,118.5982,118.287,118.5538,56314.0
2020-08-06 09:55:00,133.32,133.35,132.95,133.08,71499.0,118.5627,118.5894,118.2336,118.3492,71499.0
2020-08-06 10:00:00,133.05,133.11,132.92,133.06,52581.0,118.3226,118.3759,118.207,118.3315,52581.0
2020-08-06 10:05:00,133.08,133.09,132.88,132.97,33594.0,118.3492,118.3581,118.1714,118.2514,33594.0
2020-08-06 10:10:00,132.97,133.01,132.83,132.94,43654.0,118.2514,118.287,118.1269,118.2247,43654.0
2020-08-06 10:15:00,132.95,133.08,132.94,132.99,45913.0,118.2336,118.3492,118.2247,118.2692,45913.0
2020-08-06 10:20:00,132.97,133.16,132.95,133.08,37143.0,118.2514,118.4204,118.2336,118.3492,37143.0
2020-08-06 10:25:00,133.08,133.16,133.04,133.08,17780.0,118.3492,118.4204,118.3137,118.3492,17780.0
2020-08-06 10:30:00,133.09,133.09,132.9,132.9,32051.0,118.3581,118.3581,118.1892,118.1892,32051.0
2020-08-06 10:35:00,132.89,132.89,132.56,132.6,66159.0,118.1803,118.1803,117.8868,117.9224,66159.0
2020-08-06 10:40:00,132.61,132.76,132.61,132.66,28556.0,117.9313,118.0647,117.9313,117.9757,28556.0
2020-08-06 10:45:00,132.68,132.86,132.67,132.82,20549.0,117.9935,118.1536,117.9846,118.118,20549.0
2020-08-06 10:50:00,132.82,132.82,132.69,132.75,19024.0,118.118,118.118,118.0024,118.0558,19024.0
2020-08-06 10:55:00,132.76,132.83,132.69,132.71,23665.0,118.0647,118.1269,118.0024,118.0202,23665.0
2020-08-06 11:00:00,132.69,132.75,132.6,132.61,27430.0,118.0024,118.0558,117.9224,117.9313,27430.0
2020-08-06 11:05:00,132.6,132.71,132.51,132.51,30516.0,117.9224,118.0202,117.8423,117.8423,30516.0
2020-08-06 11:10:00,132.5,132.5,132.29,132.39,44937.0,117.8334,117.8334,117.6467,117.7356,44937.0
2020-08-06 11:15:00,132.39,132.49,132.31,132.45,29622.0,117.7356,117.8246,117.6645,117.789,29622.0
2020-08-06 11:20:00,132.46,132.52,132.42,132.46,31051.0,117.7979,117.8512,117.7623,117.7979,31051.0
2020-08-06 11:25:00,132.47,132.51,132.4,132.4,25421.0,117.8068,117.8423,117.7445,117.7445,25421.0
2020-08-06 11:30:00,132.36,132.4,132.27,132.31,28421.0,117.7089,117.7445,117.6289,117.6645,28421.0
2020-08-06 11:35:00,132.27,132.31,132.15,132.25,42794.0,117.6289,117.6645,117.5222,117.6111,42794.0
2020-08-06 11:40:00,132.24,132.3,132.12,132.2,31423.0,117.6022,117.6556,117.4955,117.5667,31423.0
2020-08-06 11:45:00,132.21,132.26,132.15,132.24,32361.0,117.5755,117.62,117.5222,117.6022,32361.0
2020-08-06 11:50:00,132.23,132.34,132.16,132.34,36045.0,117.5933,117.6912,117.5311,117.6912,36045.0
2020-08-06 11:55:00,132.34,132.41,132.25,132.31,22014.0,117.6912,117.7534,117.6111,117.6645,22014.0
2020-08-06 12:00:00,132.31,132.5,132.3,132.37,33183.0,117.6645,117.8334,117.6556,117.7178,33183.0
2020-08-06 12:05:00,132.34,132.49,132.31,132.45,27604.0,117.6912,117.8246,117.6645,117.789,27604.0
2020-08-06 12:10:00,132.44,132.55,132.42,132.49,39124.0,117.7801,117.8779,117.7623,117.8246,39124.0
2020-08-06 12:15:00,132.5,132.5,132.36,132.38,22472.0,117.8334,117.8334,117.7089,117.7267,22472.0
2020-08-06 12:20:00,132.39,132.44,132.33,132.34,19897.0,117.7356,117.7801,117.6823,117.6912,19897.0
2020-08-06 12:25:00,132.35,132.37,132.28,132.35,18146.0,117.7,117.7178,117.6378,117.7,18146.0
2020-08-06 12:30:00,132.36,132.38,132.22,132.27,27264.0,117.7089,117.7267,117.5844,117.6289,27264.0
2020-08-06 12:35:00,132.27,132.37,132.27,132.29,22276.0,117.6289,117.7178,117.6289,117.6467,22276.0
2020-08-06 12:40:00,132.29,132.41,132.22,132.38,16792.0,117.6467,117.7534,117.5844,117.7267,16792.0
2020-08-06 12:45:00,132.39,132.41,132.27,132.29,33572.0,117.7356,117.7534,117.6289,117.6467,33572.0
2020-08-06 12:50:00,132.29,132.32,132.25,132.31,16814.0,117.6467,117.6734,117.6111,117.6645,16814.0
2020-08-06 12:55:00,132.29,132.34,132.25,132.29,25505.0,117.6467,117.6912,117.6111,117.6467,25505.0
2020-08-06 13:00:00,132.3,132.38,132.29,132.36,15220.0,117.6556,117.7267,117.6467,117.7089,15220.0
2020-08-06 13:05:00,132.35,132.36,132.29,132.33,23836.0,117.7,117.7089,117.6467,117.6823,23836.0
2020-08-06 13:10:00,132.33,132.37,132.24,132.24,25745.0,117.6823,117.7178,117.6022,117.6022,25745.0
2020-08-06 13:15:00,132.25,132.33,132.24,132.29,31638.0,117.6111,117.6823,117.6022,117.6467,31638.0
2020-08-06 13:20:00,132.29,132.38,132.26,132.27,29643.0,117.6467,117.7267,117.62,117.6289,29643.0
2020-08-06 13:25:00,132.27,132.37,132.23,132.35,15736.0,117.6289,117.7178,117.5933,117.7,15736.0
2020-08-06 13:30:00,132.36,132.41,132.28,132.33,41846.0,117.7089,117.7534,117.6378,117.6823,41846.0
2020-08-06 13:35:00,132.32,132.5,132.32,132.5,12071.0,117.6734,117.8334,117.6734,117.8334,12071.0
2020-08-06 13:40:00,132.5,132.63,132.5,132.59,9764.0,117.8334,117.9491,117.8334,117.9135,9764.0
2020-08-06 13:45:00,132.59,132.68,132.53,132.67,15173.0,117.9135,117.9935,117.8601,117.9846,15173.0
2020-08-06 13:50:00,132.67,132.7,132.6,132.62,10399.0,117.9846,118.0113,117.9224,117.9402,10399.0
2020-08-06 13:55:00,132.61,132.65,132.6,132.65,10523.0,117.9313,117.9668,117.9224,117.9668,10523.0
2020-08-06 14:00:00,132.64,132.72,132.6,132.63,23792.0,117.9579,118.0291,117.9224,117.9491,23792.0
2020-08-06 14:05:00,132.67,132.67,132.57,132.6,12912.0,117.9846,117.9846,117.8957,117.9224,12912.0
2020-08-06 14:10:00,132.6,132.65,132.55,132.61,12631.0,117.9224,117.9668,117.8779,117.9313,12631.0
2020-08-06 14:15:00,132.61,132.66,132.57,132.59,11773.0,117.9313,117.9757,117.8957,117.9135,11773.0
2020-08-06 14:20:00,132.59,132.69,132.59,132.6,12450.0,117.9135,118.0024,117.9135,117.9224,12450.0
2020-08-06 14:25:00,132.58,132.6,132.51,132.51,30176.0,117.9046,117.9224,117.8423,117.8423,30176.0
2020-08-06 14:30:00,132.51,132.63,132.5,132.6,25227.0,117.8423,117.9491,117.8334,117.9224,25227.0
2020-08-06 14:35:00,132.61,132.64,132.58,132.58,13059.0,117.9313,117.9579,117.9046,117.9046,13059.0
2020-08-06 14:40:00,132.58,132.59,132.52,132.59,22893.0,117.9046,117.9135,117.8512,117.9135,22893.0
2020-08-06 14:45:00,132.58,132.64,132.53,132.63,17151.0,117.9046,117.9579,117.8601,117.9491,17151.0
2020-08-06 14:50:00,132.64,132.67,132.6,132.61,19300.0,117.9579,117.9846,117.9224,117.9313,19300.0
2020-08-06 14:55:00,132.6,132.66,132.51,132.55,18747.0,117.9224,117.9757,117.8423,117.8779,18747.0
2020-08-06 15:00:00,132.56,132.66,132.55,132.64,31008.0,117.8868,117.9757,117.8779,117.9579,31008.0
2020-08-06 15:05:00,132.64,132.67,132.57,132.57,20346.0,117.9579,117.9846,117.8957,117.8957,20346.0
2020-08-06 15:10:00,132.57,132.59,132.49,132.56,40865.0,117.8957,117.9135,117.8246,117.8868,40865.0
2020-08-06 15:15:00,132.56,132.68,132.55,132.64,34039.0,117.8868,117.9935,117.8779,117.9579,34039.0
2020-08-06 15:20:00,132.63,132.63,132.51,132.54,36228.0,117.9491,117.9491,117.8423,117.869,36228.0
2020-08-06 15:25:00,132.53,132.53,132.43,132.48,48148.0,117.8601,117.8601,117.7712,117.8157,48148.0
2020-08-06 15:30:00,132.49,132.56,132.45,132.51,39910.0,117.8246,117.8868,117.789,117.8423,39910.0
2020-08-06 15:35:00,132.51,132.63,132.49,132.63,46816.0,117.8423,117.9491,117.8246,117.9491,46816.0
2020-08-06 15:40:00,132.64,132.7,132.62,132.64,40673.0,117.9579,118.0113,117.9402,117.9579,40673.0
2020-08-06 15:45:00,132.64,132.72,132.61,132.63,40326.0,117.9579,118.0291,117.9313,117.9491,40326.0
2020-08-06 15:50:00,132.65,132.87,132.62,132.87,66721.0,117.9668,118.1625,117.9402,118.1625,66721.0
2020-08-06 15:55:00,132.88,132.9,132.65,132.74,247918.0,118.1714,118.1892,117.9668,118.0469,247918.0
2020-08-07 09:30:00,132.89,133.21,132.71,133.03,192984.0,118.1803,118.4649,118.0202,118.3048,192984.0
2020-08-07 09:35:00,133.03,133.06,132.67,132.72,45778.0,118.3048,118.3315,117.9846,118.0291,45778.0
2020-08-07 09:40:00,132.73,133.14,132.72,132.96,34299.0,118.038,118.4026,118.0291,118.2425,34299.0
2020-08-07 09:45:00,132.99,133.17,132.99,133.03,36656.0,118.2692,118.4293,118.2692,118.3048,36656.0
2020-08-07 09:50:00,133.04,133.24,132.93,133.17,30848.0,118.3137,118.4915,118.2158,118.4293,30848.0
2020-08-07 09:55:00,133.18,133.24,132.92,133.01,31553.0,118.4382,118.4915,118.207,118.287,31553.0
2020-08-07 10:00:00,133.0,133.06,132.83,132.97,39814.0,118.2781,118.3315,118.1269,118.2514,39814.0
2020-08-07 10:05:00,132.98,133.01,132.8,132.85,26867.0,118.2603,118.287,118.1002,118.1447,26867.0
2020-08-07 10:10:00,132.85,132.89,132.6,132.75,51892.0,118.1447,118.1803,117.9224,118.0558,51892.0
2020-08-07 10:15:00,132.74,132.81,132.65,132.72,25847.0,118.0469,118.1091,117.9668,118.0291,25847.0
2020-08-07 10:20:00,132.7,132.75,132.52,132.74,32176.0,118.0113,118.0558,117.8512,118.0469,32176.0
2020-08-07 10:25:00,132.78,132.8,132.65,132.72,28667.0,118.0825,118.1002,117.9668,118.0291,28667.0
2020-08-07 10:30:00,132.73,132.99,132.72,132.91,37322.0,118.038,118.2692,118.0291,118.1981,37322.0
2020-08-07 10:35:00,132.91,132.91,132.68,132.69,34674.0,118.1981,118.1981,117.9935,118.0024,34674.0
2020-08-07 10:40:00,132.68,132.8,132.66,132.69,41556.0,117.9935,118.1002,117.9757,118.0024,41556.0
2020-08-07 10:45:00,132.69,132.69,132.57,132.6,24114.0,118.0024,118.0024,117.8957,117.9224,24114.0
2020-08-07 10:50:00,132.6,132.61,132.45,132.54,31840.0,117.9224,117.9313,117.789,117.869,31840.0
2020-08-07 10:55:00,132.54,132.59,132.47,132.58,41153.0,117.869,117.9135,117.8068,117.9046,41153.0
2020-08-07 11:00:00,132.58,132.65,132.53,132.58,24578.0,117.9046,117.9668,117.8601,117.9046,24578.0
2020-08-07 11:05:00,132.59,132.8,132.58,132.8,33453.0,117.9135,118.1002,117.9046,118.1002,33453.0
2020-08-07 11:10:00,132.82,132.84,132.76,132.79,20715.0,118.118,118.1358,118.0647,118.0913,20715.0
2020-08-07 11:15:00,132.79,132.79,132.64,132.68,24816.0,118.0913,118.0913,117.9579,117.9935,24816.0
2020-08-07 11:20:00,132.67,132.8,132.62,132.74,29909.0,117.9846,118.1002,117.9402,118.0469,29909.0
2020-08-07 11:25:00,132.74,132.75,132.61,132.61,15706.0,118.0469,118.0558,117.9313,117.9313,15706.0
2020-08-07 11:30:00,132.64,132.73,132.6,132.61,29770.0,117.9579,118.038,117.9224,117.9313,29770.0
2020-08-07 11:35:00,132.61,132.67,132.53,132.55,22068.0,117.9313,117.9846,117.8601,117.8779,22068.0
2020-08-07 11:40:00,132.56,132.72,132.53,132.7,21656.0,117.8868,118.0291,117.8601,118.0113,21656.0
2020-08-07 11:45:00,132.71,132.8,132.68,132.76,17763.0,118.0202,118.1002,117.9935,118.0647,17763.0
2020-08-07 11:50:00,132.75,132.75,132.59,132.64,24321.0,118.0558,118.0558,117.9135,117.9579,24321.0
2020-08-07 11:55:00,132.67,132.75,132.63,132.73,31153.0,117.9846,118.0558,117.9491,118.038,31153.0
2020-08-07 12:00:00,132.74,132.8,132.71,132.8,20854.0,118.0469,118.1002,118.0202,118.1002,20854.0
2020-08-07 12:05:00,132.8,132.87,132.74,132.79,30478.0,118.1002,118.1625,118.0469,118.0913,30478.0
2020-08-07 12:10:00,132.79,132.91,132.79,132.87,17028.0,118.0913,118.1981,118.0913,118.1625,17028.0
2020-08-07 12:15:00,132.87,132.88,132.73,132.73,19340.0,118.1625,118.1714,118.038,118.038,19340.0
2020-08-07 12:20:00,132.72,132.9,132.72,132.9,12568.0,118.0291,118.1892,118.0291,118.1892,12568.0
2020-08-07 12:25:00,132.93,132.99,132.85,132.95,15557.0,118.2158,118.2692,118.1447,118.2336,15557.0
2020-08-07 12:30:00,132.95,132.99,132.92,132.97,11746.0,118.2336,118.2692,118.207,118.2514,11746.0
2020-08-07 12:35:00,132.97,133.03,132.93,133.03,21689.0,118.2514,118.3048,118.2158,118.3048,21689.0
2020-08-07 12:40:00,133.04,133.04,132.89,132.9,13803.0,118.3137,118.3137,118.1803,118.1892,13803.0
2020-08-07 12:45:00,132.89,132.99,132.88,132.95,19170.0,118.1803,118.2692,118.1714,118.2336,19170.0
2020-08-07 12:50:00,132.95,133.0,132.87,133.0,15830.0,118.2336,118.2781,118.1625,118.2781,15830.0
2020-08-07 12:55:00,132.99,133.05,132.9,132.9,14962.0,118.2692,118.3226,118.1892,118.1892,14962.0
2020-08-07 13:00:00,132.92,132.98,132.89,132.89,15848.0,118.207,118.2603,118.1803,118.1803,15848.0
2020-08-07 13:05:00,132.9,132.96,132.86,132.9,19139.0,118.1892,118.2425,118.1536,118.1892,19139.0
2020-08-07 13:10:00,132.89,133.05,132.81,133.0,31209.0,118.1803,118.3226,118.1091,118.2781,31209.0
2020-08-07 13:15:00,133.0,133.04,132.9,132.93,20591.0,118.2781,118.3137,118.1892,118.2158,20591.0
2020-08-07 13:20:00,132.93,133.0,132.89,132.92,14648.0,118.2158,118.2781,118.1803,118.207,14648.0
2020-08-07 13:25:00,132.91,132.96,132.86,132.95,18371.0,118.1981,118.2425,118.1536,118.2336,18371.0
2020-08-07 13:30:00,132.94,133.0,132.81,132.83,25562.0,118.2247,118.2781,118.1091,118.1269,25562.0
2020-08-07 13:35:00,132.85,132.96,132.84,132.95,21511.0,118.1447,118.2425,118.1358,118.2336,21511.0
2020-08-07 13:40:00,132.96,132.98,132.82,132.85,12885.0,118.2425,118.2603,118.118,118.1447,12885.0
2020-08-07 13:45:00,132.87,132.91,132.76,132.78,20100.0,118.1625,118.1981,118.0647,118.0825,20100.0
2020-08-07 13:50:00,132.78,132.78,132.69,132.71,22318.0,118.0825,118.0825,118.0024,118.0202,22318.0
2020-08-07 13:55:00,132.71,132.75,132.7,132.71,18987.0,118.0202,118.0558,118.0113,118.0202,18987.0
2020-08-07 14:00:00,132.72,132.87,132.72,132.84,19072.0,118.0291,118.1625,118.0291,118.1358,19072.0
2020-08-07 14:05:00,132.85,132.87,132.69,132.74,33138.0,118.1447,118.1625,118.0024,118.0469,33138.0
2020-08-07 14:10:00,132.75,132.87,132.74,132.77,15942.0,118.0558,118.1625,118.0469,118.0736,15942.0
2020-08-07 14:15:00,132.77,132.8,132.7,132.72,16527.0,118.0736,118.1002,118.0113,118.0291,16527.0
2020-08-07 14:20:00,132.73,132.84,132.73,132.79,18618.0,118.038,118.1358,118.038,118.0913,18618.0
2020-08-07 14:25:00,132.79,132.84,132.76,132.76,11474.0,118.0913,118.1358,118.0647,118.0647,11474.0
2020-08-07 14:30:00,132.74,132.95,132.71,132.95,22419.0,118.0469,118.2336,118.0202,118.2336,22419.0
2020-08-07 14:35:00,132.95,133.01,132.88,132.89,18206.0,118.2336,118.287,118.1714,118.1803,18206.0
2020-08-07 14:40:00,132.88,132.95,132.86,132.95,13857.0,118.1714,118.2336,118.1536,118.2336,13857.0
2020-08-07 14:45:00,132.94,133.08,132.91,133.02,34849.0,118.2247,118.3492,118.1981,118.2959,34849.0
2020-08-07 14:50:00,133.03,133.12,132.99,133.01,26211.0,118.3048,118.3848,118.2692,118.287,26211.0
2020-08-07 14:55:00,133.0,133.12,132.99,133.09,21721.0,118.2781,118.3848,118.2692,118.3581,21721.0
2020-08-07 15:00:00,133.08,133.14,133.03,133.09,44272.0,118.3492,118.4026,118.3048,118.3581,44272.0
2020-08-07 15:05:00,133.06,133.09,133.01,133.05,17152.0,118.3315,118.3581,118.287,118.3226,17152.0
2020-08-07 15:10:00,133.07,133.08,132.88,132.94,58204.0,118.3403,118.3492,118.1714,118.2247,58204.0
2020-08-07 15:15:00,132.95,133.04,132.9,132.92,24602.0,118.2336,118.3137,118.1892,118.207,24602.0
2020-08-07 15:20:00,132.91,132.98,132.86,132.94,23973.0,118.1981,118.2603,118.1536,118.2247,23973.0
2020-08-07 15:25:00,132.94,133.05,132.94,133.02,39643.0,118.2247,118.3226,118.2247,118.2959,39643.0
2020-08-07 15:30:00,133.02,133.1,132.94,133.04,36611.0,118.2959,118.367,118.2247,118.3137,36611.0
2020-08-07 15:35:00,133.05,133.14,133.01,133.11,35413.0,118.3226,118.4026,118.287,118.3759,35413.0
2020-08-07 15:40:00,133.11,133.33,133.1,133.32,48538.0,118.3759,118.5716,118.367,118.5627,48538.0
2020-08-07 15:45:00,133.31,133.52,133.29,133.52,88964.0,118.5538,118.7405,118.536,118.7405,88964.0
2020-08-07 15:50:00,133.52,133.64,133.31,133.39,112054.0,118.7405,118.8473,118.5538,118.6249,112054.0
2020-08-07 15:55:00,133.38,133.59,133.26,133.59,324234.0,118.616,118.8028,118.5093,118.8028,324234.0
2020-08-10 09:30:00,133.7,133.9,133.26,133.35,175336.0,118.9006,119.0785,118.5093,118.5894,175336.0
2020-08-10 09:35:00,133.34,133.53,133.18,133.48,53371.0,118.5805,118.7494,118.4382,118.705,53371.0
2020-08-10 09:40:00,133.5,133.74,133.46,133.72,43808.0,118.7228,118.9362,118.6872,118.9184,43808.0
2020-08-10 09:45:00,133.72,133.96,133.68,133.94,58721.0,118.9184,119.1318,118.8828,119.114,58721.0
2020-08-10 09:50:00,133.94,133.94,133.76,133.94,35520.0,119.114,119.114,118.954,119.114,35520.0
2020-08-10 09:55:00,133.95,134.15,133.93,134.1,183330.0,119.1229,119.3008,119.1052,119.2563,183330.0
2020-08-10 10:00:00,134.09,134.09,133.69,133.69,55516.0,119.2474,119.2474,118.8917,118.8917,55516.0
2020-08-10 10:05:00,133.7,134.09,133.7,134.08,53800.0,118.9006,119.2474,118.9006,119.2386,53800.0
2020-08-10 10:10:00,134.08,134.12,133.7,133.89,35757.0,119.2386,119.2741,118.9006,119.0696,35757.0
2020-08-10 10:15:00,133.91,134.04,133.88,133.93,26406.0,119.0874,119.203,119.0607,119.1052,26406.0
2020-08-10 10:20:00,133.93,134.23,133.91,134.21,34787.0,119.1052,119.3719,119.0874,119.3542,34787.0
2020-08-10 10:25:00,134.2,134.22,134.11,134.19,35877.0,119.3453,119.3631,119.2652,119.3364,35877.0
2020-08-10 10:30:00,134.19,134.32,134.16,134.29,54053.0,119.3364,119.452,119.3097,119.4253,54053.0
2020-08-10 10:35:00,134.28,134.33,134.24,134.31,47527.0,119.4164,119.4609,119.3808,119.4431,47527.0
2020-08-10 10:40:00,134.3,134.31,134.14,134.25,42931.0,119.4342,119.4431,119.2919,119.3897,42931.0
2020-08-10 10:45:00,134.25,134.25,133.95,133.95,54583.0,119.3897,119.3897,119.1229,119.1229,54583.0
2020-08-10 10:50:00,133.94,133.95,133.79,133.89,41361.0,119.114,119.1229,118.9807,119.0696,41361.0
2020-08-10 10:55:00,133.89,134.03,133.85,133.87,53101.0,119.0696,119.1941,119.034,119.0518,53101.0
2020-08-10 11:00:00,133.86,133.88,133.73,133.8,72941.0,119.0429,119.0607,118.9273,118.9895,72941.0
2020-08-10 11:05:00,133.79,133.95,133.68,133.87,30225.0,118.9807,119.1229,118.8828,119.0518,30225.0
2020-08-10 11:10:00,133.86,133.87,133.67,133.72,30259.0,119.0429,119.0518,118.8739,118.9184,30259.0
2020-08-10 11:15:00,133.72,133.75,133.61,133.73,41237.0,118.9184,118.9451,118.8206,118.9273,41237.0
2020-08-10 11:20:00,133.72,133.82,133.69,133.79,34905.0,118.9184,119.0073,118.8917,118.9807,34905.0
2020-08-10 11:25:00,133.78,133.8,133.61,133.71,43985.0,118.9718,118.9895,118.8206,118.9095,43985.0
2020-08-10 11:30:00,133.71,133.85,133.69,133.78,38961.0,118.9095,119.034,118.8917,118.9718,38961.0
2020-08-10 11:35:00,133.77,133.77,133.66,133.74,42602.0,118.9629,118.9629,118.865,118.9362,42602.0
2020-08-10 11:40:00,133.74,133.86,133.72,133.86,33926.0,118.9362,119.0429,118.9184,119.0429,33926.0
2020-08-10 11:45:00,133.87,133.87,133.76,133.81,24934.0,119.0518,119.0518,118.954,118.9984,24934.0
2020-08-10 11:50:00,133.82,133.88,133.78,133.79,18514.0,119.0073,119.0607,118.9718,118.9807,18514.0
2020-08-10 11:55:00,133.8,133.88,133.77,133.87,21096.0,118.9895,119.0607,118.9629,119.0518,21096.0
2020-08-10 12:00:00,133.89,133.89,133.8,133.84,29270.0,119.0696,119.0696,118.9895,119.0251,29270.0
2020-08-10 12:05:00,133.86,133.86,133.75,133.79,30337.0,119.0429,119.0429,118.9451,118.9807,30337.0
2020-08-10 12:10:00,133.79,133.81,133.67,133.69,37374.0,118.9807,118.9984,118.8739,118.8917,37374.0
2020-08-10 12:15:00,133.71,133.73,133.58,133.63,29856.0,118.9095,118.9273,118.7939,118.8384,29856.0
2020-08-10 12:20:00,133.63,133.72,133.59,133.7,43053.0,118.8384,118.9184,118.8028,118.9006,43053.0
2020-08-10 12:25:00,133.69,133.78,133.69,133.74,35402.0,118.8917,118.9718,118.8917,118.9362,35402.0
2020-08-10 12:30:00,133.72,133.87,133.72,133.83,23457.0,118.9184,119.0518,118.9184,119.0162,23457.0
2020-08-10 12:35:00,133.84,133.89,133.79,133.88,23728.0,119.0251,119.0696,118.9807,119.0607,23728.0
2020-08-10 12:40:00,133.88,133.92,133.81,133.88,25562.0,119.0607,119.0963,118.9984,119.0607,25562.0
2020-08-10 12:45:00,133.89,133.89,133.81,133.82,15438.0,119.0696,119.0696,118.9984,119.0073,15438.0
2020-08-10 12:50:00,133.82,133.86,133.77,133.84,27079.0,119.0073,119.0429,118.9629,119.0251,27079.0
2020-08-10 12:55:00,133.83,133.85,133.78,133.83,37289.0,119.0162,119.034,118.9718,119.0162,37289.0
2020-08-10 13:00:00,133.83,133.91,133.81,133.82,26240.0,119.0162,119.0874,118.9984,119.0073,26240.0
2020-08-10 13:05:00,133.82,133.82,133.71,133.76,93875.0,119.0073,119.0073,118.9095,118.954,93875.0
2020-08-10 13:10:00,133.75,133.87,133.73,133.85,28351.0,118.9451,119.0518,118.9273,119.034,28351.0
2020-08-10 13:15:00,133.86,133.9,133.78,133.82,26489.0,119.0429,119.0785,118.9718,119.0073,26489.0
2020-08-10 13:20:00,133.82,133.93,133.79,133.91,17155.0,119.0073,119.1052,118.9807,119.0874,17155.0
2020-08-10 13:25:00,133.91,133.97,133.9,133.92,24483.0,119.0874,119.1407,119.0785,119.0963,24483.0
2020-08-10 13:30:00,133.92,133.92,133.75,133.78,38106.0,119.0963,119.0963,118.9451,118.9718,38106.0
2020-08-10 13:35:00,133.78,133.84,133.78,133.82,17508.0,118.9718,119.0251,118.9718,119.0073,17508.0
2020-08-10 13:40:00,133.83,133.93,133.82,133.93,14533.0,119.0162,119.1052,119.0073,119.1052,14533.0
2020-08-10 13:45:00,133.94,133.96,133.89,133.93,20104.0,119.114,119.1318,119.0696,119.1052,20104.0
2020-08-10 13:50:00,133.93,133.98,133.92,133.96,10866.0,119.1052,119.1496,119.0963,119.1318,10866.0
2020-08-10 13:55:00,133.96,133.97,133.88,133.94,24622.0,119.1318,119.1407,119.0607,119.114,24622.0
2020-08-10 14:00:00,133.94,134.01,133.83,133.84,34144.0,119.114,119.1763,119.0162,119.0251,34144.0
2020-08-10 14:05:00,133.84,133.88,133.78,133.79,34587.0,119.0251,119.0607,118.9718,118.9807,34587.0
2020-08-10 14:10:00,133.8,133.87,133.77,133.82,26285.0,118.9895,119.0518,118.9629,119.0073,26285.0
2020-08-10 14:15:00,133.83,133.87,133.82,133.86,20360.0,119.0162,119.0518,119.0073,119.0429,20360.0
2020-08-10 14:20:00,133.86,133.87,133.79,133.84,21211.0,119.0429,119.0518,118.9807,119.0251,21211.0
2020-08-10 14:25:00,133.83,133.93,133.79,133.85,24914.0,119.0162,119.1052,118.9807,119.034,24914.0
2020-08-10 14:30:00,133.85,133.88,133.83,133.86,23957.0,119.034,119.0607,119.0162,119.0429,23957.0
2020-08-10 14:35:00,133.86,133.92,133.84,133.88,34608.0,119.0429,119.0963,119.0251,119.0607,34608.0
2020-08-10 14:40:00,133.88,133.97,133.87,133.95,25274.0,119.0607,119.1407,119.0518,119.1229,25274.0
2020-08-10 14:45:00,133.96,134.14,133.95,134.13,34566.0,119.1318,119.2919,119.1229,119.283,34566.0
2020-08-10 14:50:00,134.14,134.28,134.13,134.27,37326.0,119.2919,119.4164,119.283,119.4075,37326.0
2020-08-10 14:55:00,134.27,134.31,134.23,134.3,26628.0,119.4075,119.4431,119.3719,119.4342,26628.0
2020-08-10 15:00:00,134.31,134.4,134.28,134.39,35668.0,119.4431,119.5231,119.4164,119.5142,35668.0
2020-08-10 15:05:00,134.4,134.44,134.38,134.41,33085.0,119.5231,119.5587,119.5053,119.532,33085.0
2020-08-10 15:10:00,134.42,134.43,134.25,134.29,32330.0,119.5409,119.5498,119.3897,119.4253,32330.0
2020-08-10 15:15:00,134.3,134.36,134.25,134.27,30135.0,119.4342,119.4876,119.3897,119.4075,30135.0
2020-08-10 15:20:00,134.28,134.33,134.27,134.31,29349.0,119.4164,119.4609,119.4075,119.4431,29349.0
2020-08-10 15:25:00,134.33,134.33,134.27,134.28,33457.0,119.4609,119.4609,119.4075,119.4164,33457.0
2020-08-10 15:30:00,134.28,134.29,134.18,134.18,42827.0,119.4164,119.4253,119.3275,119.3275,42827.0
2020-08-10 15:35:00,134.17,134.18,134.02,134.04,40852.0,119.3186,119.3275,119.1852,119.203,40852.0
2020-08-10 15:40:00,134.05,134.07,133.97,133.97,50047.0,119.2119,119.2297,119.1407,119.1407,50047.0
2020-08-10 15:45:00,133.97,134.0,133.87,133.9,96184.0,119.1407,119.1674,119.0518,119.0785,96184.0
2020-08-10 15:50:00,133.89,134.1,133.8,134.08,104774.0,119.0696,119.2563,118.9895,119.2386,104774.0
2020-08-10 15:55:00,134.09,134.26,133.92,134.11,253763.0,119.2474,119.3986,119.0963,119.2652,253763.0
2020-08-11 09:30:00,134.27,134.74,134.19,134.39,299939.0,119.4075,119.8255,119.3364,119.5142,299939.0
2020-08-11 09:35:00,134.34,134.44,134.12,134.35,70121.0,119.4698,119.5587,119.2741,119.4787,70121.0
2020-08-11 09:40:00,134.33,134.35,133.83,133.91,71051.0,119.4609,119.4787,119.0162,119.0874,71051.0
2020-08-11 09:45:00,133.91,133.91,133.58,133.72,69358.0,119.0874,119.0874,118.7939,118.9184,69358.0
2020-08-11 09:50:00,133.71,133.71,133.48,133.69,57280.0,118.9095,118.9095,118.705,118.8917,57280.0
2020-08-11 09:55:00,133.75,134.07,133.68,133.77,72209.0,118.9451,119.2297,118.8828,118.9629,72209.0
2020-08-11 10:00:00,133.75,133.87,133.7,133.82,60527.0,118.9451,119.0518,118.9006,119.0073,60527.0
2020-08-11 10:05:00,133.85,133.99,133.77,133.82,34531.0,119.034,119.1585,118.9629,119.0073,34531.0
2020-08-11 10:10:00,133.83,133.88,133.77,133.82,62157.0,119.0162,119.0607,118.9629,119.0073,62157.0
2020-08-11 10:15:00,133.8,134.14,133.74,134.12,43056.0,118.9895,119.2919,118.9362,119.2741,43056.0
2020-08-11 10:20:00,134.11,134.26,134.07,134.08,42032.0,119.2652,119.3986,119.2297,119.2386,42032.0
2020-08-11 10:25:00,134.1,134.14,133.78,133.82,30563.0,119.2563,119.2919,118.9718,119.0073,30563.0
2020-08-11 10:30:00,133.82,133.82,133.57,133.65,45346.0,119.0073,119.0073,118.785,118.8561,45346.0
2020-08-11 10:35:00,133.67,133.8,133.66,133.68,36380.0,118.8739,118.9895,118.865,118.8828,36380.0
2020-08-11 10:40:00,133.66,133.69,133.48,133.59,63444.0,118.865,118.8917,118.705,118.8028,63444.0
2020-08-11 10:45:00,133.6,133.8,133.57,133.75,36019.0,118.8117,118.9895,118.785,118.9451,36019.0
2020-08-11 10:50:00,133.76,133.76,133.55,133.69,46184.0,118.954,118.954,118.7672,118.8917,46184.0
2020-08-11 10:55:00,133.7,133.87,133.65,133.83,40196.0,118.9006,119.0518,118.8561,119.0162,40196.0
2020-08-11 11:00:00,133.84,134.0,133.78,133.86,32850.0,119.0251,119.1674,118.9718,119.0429,32850.0
2020-08-11 11:05:00,133.83,133.83,133.7,133.73,22453.0,119.0162,119.0162,118.9006,118.9273,22453.0
2020-08-11 11:10:00,133.73,133.76,133.62,133.62,45470.0,118.9273,118.954,118.8295,118.8295,45470.0
2020-08-11 11:15:00,133.61,133.66,133.37,133.44,51490.0,118.8206,118.865,118.6071,118.6694,51490.0
2020-08-11 11:20:00,133.45,133.61,133.43,133.52,38419.0,118.6783,118.8206,118.6605,118.7405,38419.0
2020-08-11 11:25:00,133.53,133.6,133.5,133.56,37562.0,118.7494,118.8117,118.7228,118.7761,37562.0
2020-08-11 11:30:00,133.57,133.8,133.54,133.79,60288.0,118.785,118.9895,118.7583,118.9807,60288.0
2020-08-11 11:35:00,133.79,133.91,133.76,133.82,20302.0,118.9807,119.0874,118.954,119.0073,20302.0
2020-08-11 11:40:00,133.82,133.86,133.75,133.81,25772.0,119.0073,119.0429,118.9451,118.9984,25772.0
2020-08-11 11:45:00,133.81,133.91,133.79,133.86,19213.0,118.9984,119.0874,118.9807,119.0429,19213.0
2020-08-11 11:50:00,133.89,133.9,133.74,133.83,21113.0,119.0696,119.0785,118.9362,119.0162,21113.0
2020-08-11 11:55:00,133.83,133.87,133.73,133.84,16818.0,119.0162,119.0518,118.9273,119.0251,16818.0
2020-08-11 12:00:00,133.84,133.9,133.71,133.8,27307.0,119.0251,119.0785,118.9095,118.9895,27307.0
2020-08-11 12:05:00,133.79,133.84,133.77,133.79,23983.0,118.9807,119.0251,118.9629,118.9807,23983.0
2020-08-11 12:10:00,133.79,133.82,133.71,133.74,16779.0,118.9807,119.0073,118.9095,118.9362,16779.0
2020-08-11 12:15:00,133.73,133.73,133.54,133.54,28482.0,118.9273,118.9273,118.7583,118.7583,28482.0
2020-08-11 12:20:00,133.54,133.7,133.47,133.63,47216.0,118.7583,118.9006,118.6961,118.8384,47216.0
2020-08-11 12:25:00,133.63,133.71,133.61,133.61,20079.0,118.8384,118.9095,118.8206,118.8206,20079.0
2020-08-11 12:30:00,133.6,133.66,133.51,133.66,44804.0,118.8117,118.865,118.7316,118.865,44804.0
2020-08-11 12:35:00,133.66,133.7,133.58,133.66,34162.0,118.865,118.9006,118.7939,118.865,34162.0
2020-08-11 12:40:00,133.66,133.71,133.59,133.7,34278.0,118.865,118.9095,118.8028,118.9006,34278.0
2020-08-11 12:45:00,133.69,133.7,133.65,133.69,21941.0,118.8917,118.9006,118.8561,118.8917,21941.0
2020-08-11 12:50:00,133.69,133.7,133.63,133.65,33365.0,118.8917,118.9006,118.8384,118.8561,33365.0
2020-08-11 12:55:00,133.64,133.7,133.56,133.64,33797.0,118.8473,118.9006,118.7761,118.8473,33797.0
2020-08-11 13:00:00,133.65,133.7,133.62,133.63,27100.0,118.8561,118.9006,118.8295,118.8384,27100.0
2020-08-11 13:05:00,133.63,133.71,133.63,133.7,16939.0,118.8384,118.9095,118.8384,118.9006,16939.0
2020-08-11 13:10:00,133.69,133.71,133.68,133.69,21946.0,118.8917,118.9095,118.8828,118.8917,21946.0
2020-08-11 13:15:00,133.69,133.81,133.66,133.78,47697.0,118.8917,118.9984,118.865,118.9718,47697.0
2020-08-11 13:20:00,133.78,133.83,133.77,133.8,18676.0,118.9718,119.0162,118.9629,118.9895,18676.0
2020-08-11 13:25:00,133.79,133.88,133.78,133.83,13775.0,118.9807,119.0607,118.9718,119.0162,13775.0
2020-08-11 13:30:00,133.82,133.84,133.7,133.75,30418.0,119.0073,119.0251,118.9006,118.9451,30418.0
2020-08-11 13:35:00,133.75,133.87,133.72,133.86,27330.0,118.9451,119.0518,118.9184,119.0429,27330.0
2020-08-11 13:40:00,133.85,133.86,133.76,133.79,17219.0,119.034,119.0429,118.954,118.9807,17219.0
2020-08-11 13:45:00,133.82,133.86,133.74,133.74,15155.0,119.0073,119.0429,118.9362,118.9362,15155.0
2020-08-11 13:50:00,133.75,133.78,133.73,133.75,13575.0,118.9451,118.9718,118.9273,118.9451,13575.0
2020-08-11 13:55:00,133.76,133.81,133.72,133.76,22955.0,118.954,118.9984,118.9184,118.954,22955.0
2020-08-11 14:00:00,133.76,133.77,133.72,133.75,15113.0,118.954,118.9629,118.9184,118.9451,15113.0
2020-08-11 14:05:00,133.74,133.78,133.71,133.78,14726.0,118.9362,118.9718,118.9095,118.9718,14726.0
2020-08-11 14:10:00,133.78,133.78,133.68,133.7,36126.0,118.9718,118.9718,118.8828,118.9006,36126.0
2020-08-11 14:15:00,133.7,133.85,133.65,133.83,27386.0,118.9006,119.034,118.8561,119.0162,27386.0
2020-08-11 14:20:00,133.81,133.92,133.8,133.89,21840.0,118.9984,119.0963,118.9895,119.0696,21840.0
2020-08-11 14:25:00,133.88,133.91,133.76,133.79,25881.0,119.0607,119.0874,118.954,118.9807,25881.0
2020-08-11 14:30:00,133.79,133.81,133.69,133.75,26734.0,118.9807,118.9984,118.8917,118.9451,26734.0
2020-08-11 14:35:00,133.73,133.78,133.65,133.71,27994.0,118.9273,118.9718,118.8561,118.9095,27994.0
2020-08-11 14:40:00,133.72,133.75,133.62,133.67,37436.0,118.9184,118.9451,118.8295,118.8739,37436.0
2020-08-11 14:45:00,133.65,133.65,133.53,133.56,33188.0,118.8561,118.8561,118.7494,118.7761,33188.0
2020-08-11 14:50:00,133.57,133.69,133.53,133.68,19671.0,118.785,118.8917,118.7494,118.8828,19671.0
2020-08-11 14:55:00,133.66,133.68,133.57,133.68,26525.0,118.865,118.8828,118.785,118.8828,26525.0
2020-08-11 15:00:00,133.67,133.68,133.56,133.66,32616.0,118.8739,118.8828,118.7761,118.865,32616.0
2020-08-11 15:05:00,133.67,133.74,133.61,133.66,36454.0,118.8739,118.9362,118.8206,118.865,36454.0
2020-08-11 15:10:00,133.63,133.74,133.44,133.44,46738.0,118.8384,118.9362,118.6694,118.6694,46738.0
2020-08-11 15:15:00,133.44,133.47,132.95,133.06,105879.0,118.6694,118.6961,118.2336,118.3315,105879.0
2020-08-11 15:20:00,133.06,133.32,133.0,133.22,63460.0,118.3315,118.5627,118.2781,118.4737,63460.0
2020-08-11 15:25:00,133.23,133.53,133.23,133.48,51474.0,118.4826,118.7494,118.4826,118.705,51474.0
2020-08-11 15:30:00,133.47,133.52,133.16,133.17,58220.0,118.6961,118.7405,118.4204,118.4293,58220.0
2020-08-11 15:35:00,133.16,133.53,133.16,133.36,66789.0,118.4204,118.7494,118.4204,118.5982,66789.0
2020-08-11 15:40:00,133.37,133.42,133.18,133.25,69225.0,118.6071,118.6516,118.4382,118.5004,69225.0
2020-08-11 15:45:00,133.25,133.28,133.08,133.16,95478.0,118.5004,118.5271,118.3492,118.4204,95478.0
2020-08-11 15:50:00,133.15,133.15,132.79,133.0,184141.0,118.4115,118.4115,118.0913,118.2781,184141.0
2020-08-11 15:55:00,133.0,133.28,132.93,133.24,260288.0,118.2781,118.5271,118.2158,118.4915,260288.0
2020-08-12 09:30:00,133.77,134.19,133.7,134.14,147704.0,118.9629,119.3364,118.9006,119.2919,147704.0
2020-08-12 09:35:00,134.15,134.2,133.81,134.12,55582.0,119.3008,119.3453,118.9984,119.2741,55582.0
2020-08-12 09:40:00,134.11,134.31,134.07,134.09,46192.0,119.2652,119.4431,119.2297,119.2474,46192.0
2020-08-12 09:45:00,134.1,134.16,133.94,134.08,40880.0,119.2563,119.3097,119.114,119.2386,40880.0
2020-08-12 09:50:00,134.08,134.25,134.04,134.22,46792.0,119.2386,119.3897,119.203,119.3631,46792.0
2020-08-12 09:55:00,134.2,134.52,134.13,134.46,41979.0,119.3453,119.6298,119.283,119.5765,41979.0
2020-08-12 10:00:00,134.47,134.77,134.44,134.75,54789.0,119.5854,119.8522,119.5587,119.8344,54789.0
2020-08-12 10:05:00,134.72,134.77,134.6,134.71,41069.0,119.8077,119.8522,119.701,119.7988,41069.0
2020-08-12 10:10:00,134.72,134.85,134.64,134.82,45492.0,119.8077,119.9233,119.7366,119.8966,45492.0
2020-08-12 10:15:00,134.83,134.9,134.75,134.76,44440.0,119.9055,119.9678,119.8344,119.8433,44440.0
2020-08-12 10:20:00,134.76,134.96,134.74,134.95,67688.0,119.8433,120.0211,119.8255,120.0123,67688.0
2020-08-12 10:25:00,134.95,135.0,134.85,134.91,168425.0,120.0123,120.0567,119.9233,119.9767,168425.0
2020-08-12 10:30:00,134.91,135.22,134.88,135.21,322151.0,119.9767,120.2524,119.95,120.2435,322151.0
2020-08-12 10:35:00,135.21,135.28,135.12,135.28,63598.0,120.2435,120.3057,120.1634,120.3057,63598.0
2020-08-12 10:40:00,135.29,135.4,135.29,135.35,71494.0,120.3146,120.4124,120.3146,120.368,71494.0
2020-08-12 10:45:00,135.36,135.45,135.07,135.1,35035.0,120.3769,120.4569,120.119,120.1456,35035.0
2020-08-12 10:50:00,135.13,135.23,134.89,134.98,40186.0,120.1723,120.2613,119.9589,120.0389,40186.0
2020-08-12 10:55:00,134.97,135.05,134.89,134.97,24998.0,120.03,120.1012,119.9589,120.03,24998.0
2020-08-12 11:00:00,134.96,135.13,134.91,135.07,40293.0,120.0211,120.1723,119.9767,120.119,40293.0
2020-08-12 11:05:00,135.07,135.12,134.82,134.92,29825.0,120.119,120.1634,119.8966,119.9856,29825.0
2020-08-12 11:10:00,134.92,135.07,134.88,134.93,30848.0,119.9856,120.119,119.95,119.9945,30848.0
2020-08-12 11:15:00,134.93,134.99,134.87,134.96,28140.0,119.9945,120.0478,119.9411,120.0211,28140.0
2020-08-12 11:20:00,134.96,135.13,134.95,135.07,25883.0,120.0211,120.1723,120.0123,120.119,25883.0
2020-08-12 11:25:00,135.06,135.12,134.99,135.06,30402.0,120.1101,120.1634,120.0478,120.1101,30402.0
2020-08-12 11:30:00,135.06,135.29,135.03,135.28,43145.0,120.1101,120.3146,120.0834,120.3057,43145.0
2020-08-12 11:35:00,135.28,135.41,135.28,135.36,34318.0,120.3057,120.4213,120.3057,120.3769,34318.0
2020-08-12 11:40:00,135.36,135.47,135.34,135.35,39139.0,120.3769,120.4747,120.3591,120.368,39139.0
2020-08-12 11:45:00,135.34,135.39,135.2,135.21,47660.0,120.3591,120.4035,120.2346,120.2435,47660.0
2020-08-12 11:50:00,135.21,135.41,135.18,135.39,26408.0,120.2435,120.4213,120.2168,120.4035,26408.0
2020-08-12 11:55:00,135.4,135.56,135.4,135.56,59647.0,120.4124,120.5547,120.4124,120.5547,59647.0
2020-08-12 12:00:00,135.57,135.72,135.52,135.71,84694.0,120.5636,120.697,120.5192,120.6881,84694.0
2020-08-12 12:05:00,135.73,135.78,135.64,135.66,60206.0,120.7059,120.7504,120.6259,120.6437,60206.0
2020-08-12 12:10:00,135.67,135.75,135.61,135.63,25168.0,120.6526,120.7237,120.5992,120.617,25168.0
2020-08-12 12:15:00,135.63,135.71,135.56,135.66,30348.0,120.617,120.6881,120.5547,120.6437,30348.0
2020-08-12 12:20:00,135.66,135.73,135.6,135.73,29177.0,120.6437,120.7059,120.5903,120.7059,29177.0
2020-08-12 12:25:00,135.74,135.74,135.62,135.63,21287.0,120.7148,120.7148,120.6081,120.617,21287.0
2020-08-12 12:30:00,135.65,135.66,135.42,135.44,56678.0,120.6348,120.6437,120.4302,120.448,56678.0
2020-08-12 12:35:00,135.44,135.52,135.43,135.49,23672.0,120.448,120.5192,120.4391,120.4925,23672.0
2020-08-12 12:40:00,135.51,135.68,135.5,135.63,24393.0,120.5103,120.6614,120.5014,120.617,24393.0
2020-08-12 12:45:00,135.63,135.72,135.61,135.65,58275.0,120.617,120.697,120.5992,120.6348,58275.0
2020-08-12 12:50:00,135.66,135.71,135.62,135.69,39539.0,120.6437,120.6881,120.6081,120.6703,39539.0
2020-08-12 12:55:00,135.69,135.87,135.69,135.87,65078.0,120.6703,120.8304,120.6703,120.8304,65078.0
2020-08-12 13:00:00,135.87,135.94,135.81,135.83,57151.0,120.8304,120.8927,120.7771,120.7948,57151.0
2020-08-12 13:05:00,135.83,135.9,135.7,135.82,23779.0,120.7948,120.8571,120.6792,120.7859,23779.0
2020-08-12 13:10:00,135.83,135.86,135.71,135.76,25155.0,120.7948,120.8215,120.6881,120.7326,25155.0
2020-08-12 13:15:00,135.74,135.77,135.68,135.72,26668.0,120.7148,120.7415,120.6614,120.697,26668.0
2020-08-12 13:20:00,135.72,135.8,135.69,135.77,27576.0,120.697,120.7682,120.6703,120.7415,27576.0
2020-08-12 13:25:00,135.77,135.8,135.58,135.64,35929.0,120.7415,120.7682,120.5725,120.6259,35929.0
2020-08-12 13:30:00,135.65,135.76,135.57,135.75,31399.0,120.6348,120.7326,120.5636,120.7237,31399.0
2020-08-12 13:35:00,135.78,135.87,135.66,135.66,62687.0,120.7504,120.8304,120.6437,120.6437,62687.0
2020-08-12 13:40:00,135.65,135.71,135.63,135.69,34342.0,120.6348,120.6881,120.617,120.6703,34342.0
2020-08-12 13:45:00,135.68,135.83,135.68,135.81,31691.0,120.6614,120.7948,120.6614,120.7771,31691.0
2020-08-12 13:50:00,135.81,135.88,135.78,135.88,13701.0,120.7771,120.8393,120.7504,120.8393,13701.0
2020-08-12 13:55:00,135.87,135.89,135.68,135.88,107280.0,120.8304,120.8482,120.6614,120.8393,107280.0
2020-08-12 14:00:00,135.88,135.93,135.86,135.88,25557.0,120.8393,120.8838,120.8215,120.8393,25557.0
2020-08-12 14:05:00,135.89,135.92,135.85,135.86,17216.0,120.8482,120.8749,120.8126,120.8215,17216.0
2020-08-12 14:10:00,135.88,135.93,135.85,135.85,26983.0,120.8393,120.8838,120.8126,120.8126,26983.0
2020-08-12 14:15:00,135.84,135.92,135.82,135.92,20190.0,120.8037,120.8749,120.7859,120.8749,20190.0
2020-08-12 14:20:00,135.91,135.95,135.89,135.93,26867.0,120.866,120.9016,120.8482,120.8838,26867.0
2020-08-12 14:25:00,135.94,135.94,135.8,135.86,22737.0,120.8927,120.8927,120.7682,120.8215,22737.0
2020-08-12 14:30:00,135.86,135.95,135.81,135.93,32056.0,120.8215,120.9016,120.7771,120.8838,32056.0
2020-08-12 14:35:00,135.94,135.97,135.74,135.75,66203.0,120.8927,120.9193,120.7148,120.7237,66203.0
2020-08-12 14:40:00,135.75,135.85,135.7,135.84,44287.0,120.7237,120.8126,120.6792,120.8037,44287.0
2020-08-12 14:45:00,135.85,135.86,135.69,135.75,30826.0,120.8126,120.8215,120.6703,120.7237,30826.0
2020-08-12 14:50:00,135.73,135.94,135.73,135.91,120629.0,120.7059,120.8927,120.7059,120.866,120629.0
2020-08-12 14:55:00,135.91,135.97,135.88,135.88,60997.0,120.866,120.9193,120.8393,120.8393,60997.0
2020-08-12 15:00:00,135.9,135.9,135.6,135.62,93713.0,120.8571,120.8571,120.5903,120.6081,93713.0
2020-08-12 15:05:00,135.61,135.77,135.61,135.73,61521.0,120.5992,120.7415,120.5992,120.7059,61521.0
2020-08-12 15:10:00,135.73,135.85,135.72,135.83,45886.0,120.7059,120.8126,120.697,120.7948,45886.0
2020-08-12 15:15:00,135.85,135.95,135.85,135.9,39689.0,120.8126,120.9016,120.8126,120.8571,39689.0
2020-08-12 15:20:00,135.89,135.94,135.81,135.83,56130.0,120.8482,120.8927,120.7771,120.7948,56130.0
2020-08-12 15:25:00,135.84,135.92,135.82,135.84,33119.0,120.8037,120.8749,120.7859,120.8037,33119.0
2020-08-12 15:30:00,135.84,135.85,135.68,135.79,74964.0,120.8037,120.8126,120.6614,120.7593,74964.0
2020-08-12 15:35:00,135.8,135.8,135.62,135.72,77940.0,120.7682,120.7682,120.6081,120.697,77940.0
2020-08-12 15:40:00,135.72,135.78,135.68,135.7,83051.0,120.697,120.7504,120.6614,120.6792,83051.0
2020-08-12 15:45:00,135.7,135.71,135.55,135.62,59332.0,120.6792,120.6881,120.5458,120.6081,59332.0
2020-08-12 15:50:00,135.64,135.69,135.51,135.53,128721.0,120.6259,120.6703,120.5103,120.528,128721.0
2020-08-12 15:55:00,135.52,135.62,135.44,135.46,261631.0,120.5192,120.6081,120.448,120.4658,261631.0
2020-08-13 09:30:00,135.08,135.48,134.93,135.34,232870.0,120.1279,120.4836,119.9945,120.3591,232870.0
2020-08-13 09:35:00,135.34,135.7,135.33,135.5,85762.0,120.3591,120.6792,120.3502,120.5014,85762.0
2020-08-13 09:40:00,135.47,135.48,135.17,135.33,81918.0,120.4747,120.4836,120.2079,120.3502,81918.0
2020-08-13 09:45:00,135.33,135.4,135.13,135.21,58859.0,120.3502,120.4124,120.1723,120.2435,58859.0
2020-08-13 09:50:00,135.19,135.54,135.11,135.5,59948.0,120.2257,120.5369,120.1545,120.5014,59948.0
2020-08-13 09:55:00,135.46,135.54,135.31,135.5,55482.0,120.4658,120.5369,120.3324,120.5014,55482.0
2020-08-13 10:00:00,135.5,135.5,135.2,135.21,61180.0,120.5014,120.5014,120.2346,120.2435,61180.0
2020-08-13 10:05:00,135.22,135.25,135.11,135.24,54844.0,120.2524,120.279,120.1545,120.2702,54844.0
2020-08-13 10:10:00,135.16,135.18,134.96,135.02,45848.0,120.199,120.2168,120.0211,120.0745,45848.0
2020-08-13 10:15:00,135.01,135.08,134.95,135.04,33628.0,120.0656,120.1279,120.0123,120.0923,33628.0
2020-08-13 10:20:00,135.03,135.38,135.03,135.31,40620.0,120.0834,120.3947,120.0834,120.3324,40620.0
2020-08-13 10:25:00,135.32,135.37,135.29,135.3,31462.0,120.3413,120.3858,120.3146,120.3235,31462.0
2020-08-13 10:30:00,135.31,135.58,135.26,135.54,22491.0,120.3324,120.5725,120.2879,120.5369,22491.0
2020-08-13 10:35:00,135.55,135.6,135.41,135.45,21284.0,120.5458,120.5903,120.4213,120.4569,21284.0
2020-08-13 10:40:00,135.44,135.44,135.18,135.19,26687.0,120.448,120.448,120.2168,120.2257,26687.0
2020-08-13 10:45:00,135.2,135.33,135.12,135.33,35131.0,120.2346,120.3502,120.1634,120.3502,35131.0
2020-08-13 10:50:00,135.33,135.62,135.23,135.55,50490.0,120.3502,120.6081,120.2613,120.5458,50490.0
2020-08-13 10:55:00,135.54,135.54,135.29,135.36,53303.0,120.5369,120.5369,120.3146,120.3769,53303.0
2020-08-13 11:00:00,135.37,135.58,135.33,135.49,29952.0,120.3858,120.5725,120.3502,120.4925,29952.0
2020-08-13 11:05:00,135.5,135.68,135.5,135.56,21258.0,120.5014,120.6614,120.5014,120.5547,21258.0
2020-08-13 11:10:00,135.55,135.65,135.48,135.63,20100.0,120.5458,120.6348,120.4836,120.617,20100.0
2020-08-13 11:15:00,135.64,135.66,135.57,135.6,26337.0,120.6259,120.6437,120.5636,120.5903,26337.0
2020-08-13 11:20:00,135.59,135.6,135.49,135.57,48175.0,120.5814,120.5903,120.4925,120.5636,48175.0
2020-08-13 11:25:00,135.57,135.7,135.55,135.58,34172.0,120.5636,120.6792,120.5458,120.5725,34172.0
2020-08-13 11:30:00,135.58,135.61,135.49,135.57,32324.0,120.5725,120.5992,120.4925,120.5636,32324.0
2020-08-13 11:35:00,135.58,135.69,135.49,135.55,26604.0,120.5725,120.6703,120.4925,120.5458,26604.0
2020-08-13 11:40:00,135.56,135.56,135.41,135.45,21717.0,120.5547,120.5547,120.4213,120.4569,21717.0
2020-08-13 11:45:00,135.45,135.53,135.4,135.41,13461.0,120.4569,120.528,120.4124,120.4213,13461.0
2020-08-13 11:50:00,135.41,135.5,135.39,135.42,18636.0,120.4213,120.5014,120.4035,120.4302,18636.0
2020-08-13 11:55:00,135.43,135.43,135.29,135.35,24929.0,120.4391,120.4391,120.3146,120.368,24929.0
2020-08-13 12:00:00,135.35,135.41,135.29,135.32,26736.0,120.368,120.4213,120.3146,120.3413,26736.0
2020-08-13 12:05:00,135.34,135.44,135.32,135.36,34979.0,120.3591,120.448,120.3413,120.3769,34979.0
2020-08-13 12:10:00,135.37,135.39,135.31,135.33,15463.0,120.3858,120.4035,120.3324,120.3502,15463.0
2020-08-13 12:15:00,135.33,135.35,135.28,135.3,19763.0,120.3502,120.368,120.3057,120.3235,19763.0
2020-08-13 12:20:00,135.29,135.4,135.26,135.4,10825.0,120.3146,120.4124,120.2879,120.4124,10825.0
2020-08-13 12:25:00,135.42,135.55,135.4,135.55,24271.0,120.4302,120.5458,120.4124,120.5458,24271.0
2020-08-13 12:30:00,135.55,135.56,135.38,135.46,24880.0,120.5458,120.5547,120.3947,120.4658,24880.0
2020-08-13 12:35:00,135.49,135.59,135.49,135.58,22045.0,120.4925,120.5814,120.4925,120.5725,22045.0
2020-08-13 12:40:00,135.59,135.62,135.53,135.57,15914.0,120.5814,120.6081,120.528,120.5636,15914.0
2020-08-13 12:45:00,135.59,135.62,135.57,135.6,17986.0,120.5814,120.6081,120.5636,120.5903,17986.0
2020-08-13 12:50:00,135.6,135.68,135.54,135.66,20070.0,120.5903,120.6614,120.5369,120.6437,20070.0
2020-08-13 12:55:00,135.65,135.65,135.48,135.62,47687.0,120.6348,120.6348,120.4836,120.6081,47687.0
2020-08-13 13:00:00,135.61,135.7,135.56,135.56,22837.0,120.5992,120.6792,120.5547,120.5547,22837.0
2020-08-13 13:05:00,135.55,135.65,135.52,135.63,14655.0,120.5458,120.6348,120.5192,120.617,14655.0
2020-08-13 13:10:00,135.61,135.71,135.6,135.68,15680.0,120.5992,120.6881,120.5903,120.6614,15680.0
2020-08-13 13:15:00,135.67,135.72,135.61,135.66,12489.0,120.6526,120.697,120.5992,120.6437,12489.0
2020-08-13 13:20:00,135.66,135.69,135.62,135.62,15260.0,120.6437,120.6703,120.6081,120.6081,15260.0
2020-08-13 13:25:00,135.62,135.74,135.61,135.73,22081.0,120.6081,120.7148,120.5992,120.7059,22081.0
2020-08-13 13:30:00,135.73,135.73,135.46,135.55,32175.0,120.7059,120.7059,120.4658,120.5458,32175.0
2020-08-13 13:35:00,135.56,135.61,135.52,135.53,14781.0,120.5547,120.5992,120.5192,120.528,14781.0
2020-08-13 13:40:00,135.53,135.54,135.51,135.53,16727.0,120.528,120.5369,120.5103,120.528,16727.0
2020-08-13 13:45:00,135.53,135.7,135.52,135.64,19271.0,120.528,120.6792,120.5192,120.6259,19271.0
2020-08-13 13:50:00,135.65,135.73,135.64,135.71,21042.0,120.6348,120.7059,120.6259,120.6881,21042.0
2020-08-13 13:55:00,135.71,135.71,135.59,135.62,40496.0,120.6881,120.6881,120.5814,120.6081,40496.0
2020-08-13 14:00:00,135.62,135.65,135.47,135.53,32474.0,120.6081,120.6348,120.4747,120.528,32474.0
2020-08-13 14:05:00,135.53,135.6,135.48,135.57,27712.0,120.528,120.5903,120.4836,120.5636,27712.0
2020-08-13 14:10:00,135.59,135.62,135.53,135.58,18124.0,120.5814,120.6081,120.528,120.5725,18124.0
2020-08-13 14:15:00,135.58,135.61,135.42,135.44,29274.0,120.5725,120.5992,120.4302,120.448,29274.0
2020-08-13 14:20:00,135.44,135.49,135.33,135.42,39195.0,120.448,120.4925,120.3502,120.4302,39195.0
2020-08-13 14:25:00,135.41,135.59,135.41,135.45,34738.0,120.4213,120.5814,120.4213,120.4569,34738.0
2020-08-13 14:30:00,135.45,135.5,135.36,135.41,36386.0,120.4569,120.5014,120.3769,120.4213,36386.0
2020-08-13 14:35:00,135.4,135.44,135.33,135.38,38026.0,120.4124,120.448,120.3502,120.3947,38026.0
2020-08-13 14:40:00,135.38,135.47,135.35,135.41,29561.0,120.3947,120.4747,120.368,120.4213,29561.0
2020-08-13 14:45:00,135.42,135.48,135.39,135.42,47497.0,120.4302,120.4836,120.4035,120.4302,47497.0
2020-08-13 14:50:00,135.41,135.41,135.19,135.32,74675.0,120.4213,120.4213,120.2257,120.3413,74675.0
2020-08-13 14:55:00,135.3,135.39,135.27,135.32,41785.0,120.3235,120.4035,120.2968,120.3413,41785.0
2020-08-13 15:00:00,135.35,135.38,135.25,135.31,37631.0,120.368,120.3947,120.279,120.3324,37631.0
2020-08-13 15:05:00,135.31,135.37,135.26,135.3,32030.0,120.3324,120.3858,120.2879,120.3235,32030.0
2020-08-13 15:10:00,135.3,135.41,135.26,135.4,38143.0,120.3235,120.4213,120.2879,120.4124,38143.0
2020-08-13 15:15:00,135.39,135.4,135.31,135.37,24272.0,120.4035,120.4124,120.3324,120.3858,24272.0
2020-08-13 15:20:00,135.38,135.42,135.35,135.39,27534.0,120.3947,120.4302,120.368,120.4035,27534.0
2020-08-13 15:25:00,135.38,135.38,135.3,135.36,26489.0,120.3947,120.3947,120.3235,120.3769,26489.0
2020-08-13 15:30:00,135.37,135.39,135.3,135.31,38685.0,120.3858,120.4035,120.3235,120.3324,38685.0
2020-08-13 15:35:00,135.31,135.44,135.31,135.36,63937.0,120.3324,120.448,120.3324,120.3769,63937.0
2020-08-13 15:40:00,135.37,135.62,135.3,135.54,98572.0,120.3858,120.6081,120.3235,120.5369,98572.0
2020-08-13 15:45:00,135.55,135.66,135.47,135.55,123642.0,120.5458,120.6437,120.4747,120.5458,123642.0
2020-08-13 15:50:00,135.55,135.83,135.48,135.64,114201.0,120.5458,120.7948,120.4836,120.6259,114201.0
2020-08-13 15:55:00,135.63,135.87,135.62,135.79,254282.0,120.617,120.8304,120.6081,120.7593,254282.0
2020-08-14 09:30:00,135.61,135.64,134.91,134.95,225063.0,120.5992,120.6259,119.9767,120.0123,225063.0
2020-08-14 09:35:00,134.98,135.23,134.89,134.9,58829.0,120.0389,120.2613,119.9589,119.9678,58829.0
2020-08-14 09:40:00,134.87,134.93,134.68,134.71,57623.0,119.9411,119.9945,119.7721,119.7988,57623.0
2020-08-14 09:45:00,134.73,134.95,134.73,134.89,52126.0,119.8166,120.0123,119.8166,119.9589,52126.0
2020-08-14 09:50:00,134.88,135.3,134.83,135.13,44947.0,119.95,120.3235,119.9055,120.1723,44947.0
2020-08-14 09:55:00,135.12,135.19,135.05,135.07,28755.0,120.1634,120.2257,120.1012,120.119,28755.0
2020-08-14 10:00:00,135.08,135.25,135.04,135.16,54553.0,120.1279,120.279,120.0923,120.199,54553.0
2020-08-14 10:05:00,135.17,135.19,135.06,135.19,28483.0,120.2079,120.2257,120.1101,120.2257,28483.0
2020-08-14 10:10:00,135.18,135.19,134.95,135.03,44033.0,120.2168,120.2257,120.0123,120.0834,44033.0
2020-08-14 10:15:00,135.05,135.07,134.92,134.94,36025.0,120.1012,120.119,119.9856,120.0034,36025.0
2020-08-14 10:20:00,134.97,135.15,134.89,135.15,57040.0,120.03,120.1901,119.9589,120.1901,57040.0
2020-08-14 10:25:00,135.13,135.18,135.0,135.0,37339.0,120.1723,120.2168,120.0567,120.0567,37339.0
2020-08-14 10:30:00,135.02,135.27,135.02,135.19,44551.0,120.0745,120.2968,120.0745,120.2257,44551.0
2020-08-14 10:35:00,135.18,135.33,135.18,135.22,40867.0,120.2168,120.3502,120.2168,120.2524,40867.0
2020-08-14 10:40:00,135.22,135.32,135.18,135.25,45332.0,120.2524,120.3413,120.2168,120.279,45332.0
2020-08-14 10:45:00,135.25,135.32,135.21,135.27,33738.0,120.279,120.3413,120.2435,120.2968,33738.0
2020-08-14 10:50:00,135.26,135.4,135.19,135.38,41644.0,120.2879,120.4124,120.2257,120.3947,41644.0
2020-08-14 10:55:00,135.37,135.38,135.27,135.28,29163.0,120.3858,120.3947,120.2968,120.3057,29163.0
2020-08-14 11:00:00,135.27,135.41,135.2,135.33,45934.0,120.2968,120.4213,120.2346,120.3502,45934.0
2020-08-14 11:05:00,135.32,135.37,135.22,135.36,32450.0,120.3413,120.3858,120.2524,120.3769,32450.0
2020-08-14 11:10:00,135.35,135.35,135.18,135.21,30736.0,120.368,120.368,120.2168,120.2435,30736.0
2020-08-14 11:15:00,135.2,135.24,135.06,135.12,39757.0,120.2346,120.2702,120.1101,120.1634,39757.0
2020-08-14 11:20:00,135.14,135.2,135.02,135.08,52048.0,120.1812,120.2346,120.0745,120.1279,52048.0
2020-08-14 11:25:00,135.08,135.11,135.0,135.03,35851.0,120.1279,120.1545,120.0567,120.0834,35851.0
2020-08-14 11:30:00,135.03,135.08,134.99,135.07,37284.0,120.0834,120.1279,120.0478,120.119,37284.0
2020-08-14 11:35:00,135.07,135.13,135.02,135.04,23745.0,120.119,120.1723,120.0745,120.0923,23745.0
2020-08-14 11:40:00,135.03,135.11,135.03,135.08,69940.0,120.0834,120.1545,120.0834,120.1279,69940.0
2020-08-14 11:45:00,135.06,135.14,135.01,135.06,39265.0,120.1101,120.1812,120.0656,120.1101,39265.0
2020-08-14 11:50:00,135.07,135.09,135.01,135.06,32262.0,120.119,120.1368,120.0656,120.1101,32262.0
2020-08-14 11:55:00,135.07,135.15,135.06,135.14,26171.0,120.119,120.1901,120.1101,120.1812,26171.0
2020-08-14 12:00:00,135.15,135.17,135.05,135.05,36777.0,120.1901,120.2079,120.1012,120.1012,36777.0
2020-08-14 12:05:00,135.05,135.05,134.99,135.02,26446.0,120.1012,120.1012,120.0478,120.0745,26446.0
2020-08-14 12:10:00,135.03,135.04,134.95,134.97,25875.0,120.0834,120.0923,120.0123,120.03,25875.0
2020-08-14 12:15:00,134.99,135.08,134.97,135.02,31707.0,120.0478,120.1279,120.03,120.0745,31707.0
2020-08-14 12:20:00,135.01,135.02,134.86,134.89,42089.0,120.0656,120.0745,119.9322,119.9589,42089.0
2020-08-14 12:25:00,134.89,134.92,134.87,134.91,25272.0,119.9589,119.9856,119.9411,119.9767,25272.0
2020-08-14 12:30:00,134.92,134.96,134.91,134.94,20190.0,119.9856,120.0211,119.9767,120.0034,20190.0
2020-08-14 12:35:00,134.95,135.05,134.94,135.0,36586.0,120.0123,120.1012,120.0034,120.0567,36586.0
2020-08-14 12:40:00,135.0,135.06,134.97,135.06,30418.0,120.0567,120.1101,120.03,120.1101,30418.0
2020-08-14 12:45:00,135.06,135.06,134.99,135.05,43379.0,120.1101,120.1101,120.0478,120.1012,43379.0
2020-08-14 12:50:00,135.06,135.09,134.94,134.97,29099.0,120.1101,120.1368,120.0034,120.03,29099.0
2020-08-14 12:55:00,134.97,134.97,134.92,134.94,20052.0,120.03,120.03,119.9856,120.0034,20052.0
2020-08-14 13:00:00,134.94,134.99,134.9,134.91,17109.0,120.0034,120.0478,119.9678,119.9767,17109.0
2020-08-14 13:05:00,134.91,134.96,134.85,134.95,15601.0,119.9767,120.0211,119.9233,120.0123,15601.0
2020-08-14 13:10:00,134.95,135.02,134.94,135.02,16017.0,120.0123,120.0745,120.0034,120.0745,16017.0
2020-08-14 13:15:00,135.0,135.01,134.85,134.93,18957.0,120.0567,120.0656,119.9233,119.9945,18957.0
2020-08-14 13:20:00,134.94,134.98,134.87,134.9,18898.0,120.0034,120.0389,119.9411,119.9678,18898.0
2020-08-14 13:25:00,134.9,134.94,134.89,134.89,15112.0,119.9678,120.0034,119.9589,119.9589,15112.0
2020-08-14 13:30:00,134.88,135.06,134.88,135.05,20876.0,119.95,120.1101,119.95,120.1012,20876.0
2020-08-14 13:35:00,135.05,135.07,134.92,135.0,25663.0,120.1012,120.119,119.9856,120.0567,25663.0
2020-08-14 13:40:00,135.0,135.06,134.98,135.06,16567.0,120.0567,120.1101,120.0389,120.1101,16567.0
2020-08-14 13:45:00,135.06,135.06,135.01,135.06,11966.0,120.1101,120.1101,120.0656,120.1101,11966.0
2020-08-14 13:50:00,135.06,135.07,134.98,135.07,14051.0,120.1101,120.119,120.0389,120.119,14051.0
2020-08-14 13:55:00,135.08,135.13,135.08,135.13,7649.0,120.1279,120.1723,120.1279,120.1723,7649.0
2020-08-14 14:00:00,135.13,135.16,135.06,135.14,23244.0,120.1723,120.199,120.1101,120.1812,23244.0
2020-08-14 14:05:00,135.15,135.26,135.15,135.18,34608.0,120.1901,120.2879,120.1901,120.2168,34608.0
2020-08-14 14:10:00,135.19,135.24,135.16,135.19,13777.0,120.2257,120.2702,120.199,120.2257,13777.0
2020-08-14 14:15:00,135.18,135.31,135.18,135.23,28792.0,120.2168,120.3324,120.2168,120.2613,28792.0
2020-08-14 14:20:00,135.23,135.24,135.2,135.21,7501.0,120.2613,120.2702,120.2346,120.2435,7501.0
2020-08-14 14:25:00,135.21,135.22,135.1,135.15,25339.0,120.2435,120.2524,120.1456,120.1901,25339.0
2020-08-14 14:30:00,135.15,135.17,135.02,135.07,129323.0,120.1901,120.2079,120.0745,120.119,129323.0
2020-08-14 14:35:00,135.07,135.12,134.96,134.97,28938.0,120.119,120.1634,120.0211,120.03,28938.0
2020-08-14 14:40:00,134.97,134.99,134.9,134.97,28094.0,120.03,120.0478,119.9678,120.03,28094.0
2020-08-14 14:45:00,134.97,134.97,134.87,134.9,33359.0,120.03,120.03,119.9411,119.9678,33359.0
2020-08-14 14:50:00,134.89,134.95,134.85,134.95,40294.0,119.9589,120.0123,119.9233,120.0123,40294.0
2020-08-14 14:55:00,134.96,135.02,134.92,135.0,35469.0,120.0211,120.0745,119.9856,120.0567,35469.0
2020-08-14 15:00:00,135.0,135.07,134.94,134.96,35184.0,120.0567,120.119,120.0034,120.0211,35184.0
2020-08-14 15:05:00,134.96,135.01,134.93,134.99,48602.0,120.0211,120.0656,119.9945,120.0478,48602.0
2020-08-14 15:10:00,134.97,135.01,134.96,134.96,42996.0,120.03,120.0656,120.0211,120.0211,42996.0
2020-08-14 15:15:00,134.96,135.0,134.95,135.0,71235.0,120.0211,120.0567,120.0123,120.0567,71235.0
2020-08-14 15:20:00,135.0,135.0,134.65,134.66,79110.0,120.0567,120.0567,119.7455,119.7544,79110.0
2020-08-14 15:25:00,134.66,134.77,134.65,134.67,54084.0,119.7544,119.8522,119.7455,119.7632,54084.0
2020-08-14 15:30:00,134.65,134.75,134.58,134.68,48267.0,119.7455,119.8344,119.6832,119.7721,48267.0
2020-08-14 15:35:00,134.68,134.69,134.55,134.69,66873.0,119.7721,119.781,119.6565,119.781,66873.0
2020-08-14 15:40:00,134.68,134.84,134.58,134.8,62942.0,119.7721,119.9144,119.6832,119.8789,62942.0
2020-08-14 15:45:00,134.79,134.91,134.72,134.77,138338.0,119.87,119.9767,119.8077,119.8522,138338.0
2020-08-14 15:50:00,134.84,134.99,134.77,134.94,117679.0,119.9144,120.0478,119.8522,120.0034,117679.0
2020-08-14 15:55:00,134.92,135.27,134.89,135.1,338546.0,119.9856,120.2968,119.9589,120.1456,338546.0
2020-08-17 09:30:00,134.95,135.03,134.66,135.01,402982.0,120.0123,120.0834,119.7544,120.0656,402982.0
2020-08-17 09:35:00,135.04,135.25,134.79,134.93,183592.0,120.0923,120.279,119.87,119.9945,183592.0
2020-08-17 09:40:00,134.96,135.02,134.81,134.89,79752.0,120.0211,120.0745,119.8877,119.9589,79752.0
2020-08-17 09:45:00,134.87,134.96,134.77,134.95,79974.0,119.9411,120.0211,119.8522,120.0123,79974.0
2020-08-17 09:50:00,134.96,134.96,134.81,134.88,50798.0,120.0211,120.0211,119.8877,119.95,50798.0
2020-08-17 09:55:00,134.87,135.0,134.84,134.92,43757.0,119.9411,120.0567,119.9144,119.9856,43757.0
2020-08-17 10:00:00,134.92,134.97,134.86,134.89,56964.0,119.9856,120.03,119.9322,119.9589,56964.0
2020-08-17 10:05:00,134.89,134.96,134.86,134.94,40369.0,119.9589,120.0211,119.9322,120.0034,40369.0
2020-08-17 10:10:00,134.93,135.0,134.88,134.92,75213.0,119.9945,120.0567,119.95,119.9856,75213.0
2020-08-17 10:15:00,134.94,134.94,134.86,134.87,61216.0,120.0034,120.0034,119.9322,119.9411,61216.0
2020-08-17 10:20:00,134.88,135.03,134.86,134.97,58841.0,119.95,120.0834,119.9322,120.03,58841.0
2020-08-17 10:25:00,134.99,135.28,134.97,135.19,27039.0,120.0478,120.3057,120.03,120.2257,27039.0
2020-08-17 10:30:00,135.2,135.44,135.2,135.39,37926.0,120.2346,120.448,120.2346,120.4035,37926.0
2020-08-17 10:35:00,135.38,135.4,135.24,135.33,35380.0,120.3947,120.4124,120.2702,120.3502,35380.0
2020-08-17 10:40:00,135.34,135.35,135.17,135.19,45264.0,120.3591,120.368,120.2079,120.2257,45264.0
2020-08-17 10:45:00,135.17,135.47,135.17,135.37,40464.0,120.2079,120.4747,120.2079,120.3858,40464.0
2020-08-17 10:50:00,135.36,135.47,135.32,135.42,44080.0,120.3769,120.4747,120.3413,120.4302,44080.0
2020-08-17 10:55:00,135.42,135.52,135.4,135.45,27574.0,120.4302,120.5192,120.4124,120.4569,27574.0
2020-08-17 11:00:00,135.44,135.46,135.28,135.38,24762.0,120.448,120.4658,120.3057,120.3947,24762.0
2020-08-17 11:05:00,135.37,135.43,135.29,135.29,24086.0,120.3858,120.4391,120.3146,120.3146,24086.0
2020-08-17 11:10:00,135.29,135.46,135.29,135.36,33455.0,120.3146,120.4658,120.3146,120.3769,33455.0
2020-08-17 11:15:00,135.38,135.49,135.34,135.46,31778.0,120.3947,120.4925,120.3591,120.4658,31778.0
2020-08-17 11:20:00,135.45,135.59,135.45,135.54,39093.0,120.4569,120.5814,120.4569,120.5369,39093.0
2020-08-17 11:25:00,135.54,135.63,135.53,135.55,27127.0,120.5369,120.617,120.528,120.5458,27127.0
2020-08-17 11:30:00,135.55,135.58,135.36,135.38,27815.0,120.5458,120.5725,120.3769,120.3947,27815.0
2020-08-17 11:35:00,135.38,135.44,135.32,135.33,41340.0,120.3947,120.448,120.3413,120.3502,41340.0
2020-08-17 11:40:00,135.32,135.41,135.31,135.36,40235.0,120.3413,120.4213,120.3324,120.3769,40235.0
2020-08-17 11:45:00,135.35,135.38,135.26,135.32,95007.0,120.368,120.3947,120.2879,120.3413,95007.0
2020-08-17 11:50:00,135.32,135.39,135.27,135.37,113960.0,120.3413,120.4035,120.2968,120.3858,113960.0
2020-08-17 11:55:00,135.38,135.49,135.36,135.48,29451.0,120.3947,120.4925,120.3769,120.4836,29451.0
2020-08-17 12:00:00,135.48,135.52,135.39,135.42,12756.0,120.4836,120.5192,120.4035,120.4302,12756.0
2020-08-17 12:05:00,135.42,135.44,135.37,135.39,29818.0,120.4302,120.448,120.3858,120.4035,29818.0
2020-08-17 12:10:00,135.4,135.44,135.39,135.4,18958.0,120.4124,120.448,120.4035,120.4124,18958.0
2020-08-17 12:15:00,135.4,135.41,135.34,135.38,28093.0,120.4124,120.4213,120.3591,120.3947,28093.0
2020-08-17 12:20:00,135.37,135.45,135.33,135.44,27544.0,120.3858,120.4569,120.3502,120.448,27544.0
2020-08-17 12:25:00,135.44,135.46,135.38,135.42,22307.0,120.448,120.4658,120.3947,120.4302,22307.0
2020-08-17 12:30:00,135.42,135.49,135.4,135.48,11236.0,120.4302,120.4925,120.4124,120.4836,11236.0
2020-08-17 12:35:00,135.49,135.5,135.44,135.48,13734.0,120.4925,120.5014,120.448,120.4836,13734.0
2020-08-17 12:40:00,135.48,135.48,135.41,135.44,11522.0,120.4836,120.4836,120.4213,120.448,11522.0
2020-08-17 12:45:00,135.42,135.5,135.41,135.49,25257.0,120.4302,120.5014,120.4213,120.4925,25257.0
2020-08-17 12:50:00,135.49,135.54,135.43,135.45,18054.0,120.4925,120.5369,120.4391,120.4569,18054.0
2020-08-17 12:55:00,135.43,135.46,135.37,135.42,15717.0,120.4391,120.4658,120.3858,120.4302,15717.0
2020-08-17 13:00:00,135.42,135.42,135.38,135.4,14291.0,120.4302,120.4302,120.3947,120.4124,14291.0
2020-08-17 13:05:00,135.42,135.42,135.34,135.4,62287.0,120.4302,120.4302,120.3591,120.4124,62287.0
2020-08-17 13:10:00,135.4,135.43,135.37,135.4,21372.0,120.4124,120.4391,120.3858,120.4124,21372.0
2020-08-17 13:15:00,135.41,135.42,135.37,135.38,16850.0,120.4213,120.4302,120.3858,120.3947,16850.0
2020-08-17 13:20:00,135.4,135.43,135.37,135.41,14209.0,120.4124,120.4391,120.3858,120.4213,14209.0
2020-08-17 13:25:00,135.4,135.46,135.39,135.42,14180.0,120.4124,120.4658,120.4035,120.4302,14180.0
2020-08-17 13:30:00,135.41,135.43,135.37,135.4,42716.0,120.4213,120.4391,120.3858,120.4124,42716.0
2020-08-17 13:35:00,135.4,135.41,135.36,135.4,27246.0,120.4124,120.4213,120.3769,120.4124,27246.0
2020-08-17 13:40:00,135.4,135.45,135.39,135.4,14189.0,120.4124,120.4569,120.4035,120.4124,14189.0
2020-08-17 13:45:00,135.4,135.45,135.38,135.43,14538.0,120.4124,120.4569,120.3947,120.4391,14538.0
2020-08-17 13:50:00,135.43,135.49,135.43,135.46,13264.0,120.4391,120.4925,120.4391,120.4658,13264.0
2020-08-17 13:55:00,135.45,135.46,135.41,135.44,10130.0,120.4569,120.4658,120.4213,120.448,10130.0
2020-08-17 14:00:00,135.44,135.49,135.44,135.46,19271.0,120.448,120.4925,120.448,120.4658,19271.0
2020-08-17 14:05:00,135.46,135.46,135.41,135.41,14008.0,120.4658,120.4658,120.4213,120.4213,14008.0
2020-08-17 14:10:00,135.4,135.42,135.38,135.39,21605.0,120.4124,120.4302,120.3947,120.4035,21605.0
2020-08-17 14:15:00,135.39,135.4,135.36,135.39,34471.0,120.4035,120.4124,120.3769,120.4035,34471.0
2020-08-17 14:20:00,135.38,135.42,135.37,135.4,46092.0,120.3947,120.4302,120.3858,120.4124,46092.0
2020-08-17 14:25:00,135.4,135.41,135.37,135.38,20377.0,120.4124,120.4213,120.3858,120.3947,20377.0
2020-08-17 14:30:00,135.38,135.4,135.35,135.39,33987.0,120.3947,120.4124,120.368,120.4035,33987.0
2020-08-17 14:35:00,135.39,135.46,135.38,135.44,20293.0,120.4035,120.4658,120.3947,120.448,20293.0
2020-08-17 14:40:00,135.42,135.47,135.4,135.41,17606.0,120.4302,120.4747,120.4124,120.4213,17606.0
2020-08-17 14:45:00,135.43,135.45,135.38,135.39,17205.0,120.4391,120.4569,120.3947,120.4035,17205.0
2020-08-17 14:50:00,135.39,135.4,135.34,135.37,36148.0,120.4035,120.4124,120.3591,120.3858,36148.0
2020-08-17 14:55:00,135.37,135.37,135.32,135.32,21452.0,120.3858,120.3858,120.3413,120.3413,21452.0
2020-08-17 15:00:00,135.32,135.35,135.3,135.33,22344.0,120.3413,120.368,120.3235,120.3502,22344.0
2020-08-17 15:05:00,135.33,135.36,135.3,135.31,20632.0,120.3502,120.3769,120.3235,120.3324,20632.0
2020-08-17 15:10:00,135.32,135.33,135.26,135.27,34542.0,120.3413,120.3502,120.2879,120.2968,34542.0
2020-08-17 15:15:00,135.27,135.28,135.22,135.27,23613.0,120.2968,120.3057,120.2524,120.2968,23613.0
2020-08-17 15:20:00,135.28,135.28,135.2,135.21,40322.0,120.3057,120.3057,120.2346,120.2435,40322.0
2020-08-17 15:25:00,135.21,135.26,135.18,135.25,33957.0,120.2435,120.2879,120.2168,120.279,33957.0
2020-08-17 15:30:00,135.25,135.32,135.24,135.26,23047.0,120.279,120.3413,120.2702,120.2879,23047.0
2020-08-17 15:35:00,135.25,135.34,135.24,135.3,38677.0,120.279,120.3591,120.2702,120.3235,38677.0
2020-08-17 15:40:00,135.29,135.3,135.22,135.24,39847.0,120.3146,120.3235,120.2524,120.2702,39847.0
2020-08-17 15:45:00,135.24,135.42,135.21,135.4,56546.0,120.2702,120.4302,120.2435,120.4124,56546.0
2020-08-17 15:50:00,135.4,135.57,135.4,135.54,98393.0,120.4124,120.5636,120.4124,120.5369,98393.0
2020-08-17 15:55:00,135.56,135.7,135.46,135.47,381778.0,120.5547,120.6792,120.4658,120.4747,381778.0
2020-08-18 09:30:00,135.81,135.89,135.42,135.75,264699.0,120.7771,120.8482,120.4302,120.7237,264699.0
2020-08-18 09:35:00,135.73,135.97,135.72,135.74,135781.0,120.7059,120.9193,120.697,120.7148,135781.0
2020-08-18 09:40:00,135.73,135.8,135.61,135.79,114295.0,120.7059,120.7682,120.5992,120.7593,114295.0
2020-08-18 09:45:00,135.8,136.25,135.76,136.22,220523.0,120.7682,121.1684,120.7326,121.1417,220523.0
2020-08-18 09:50:00,136.24,136.42,136.22,136.35,73166.0,121.1595,121.3195,121.1417,121.2573,73166.0
2020-08-18 09:55:00,136.36,136.49,136.35,136.42,86611.0,121.2662,121.3818,121.2573,121.3195,86611.0
2020-08-18 10:00:00,136.43,136.53,136.4,136.48,66178.0,121.3284,121.4174,121.3017,121.3729,66178.0
2020-08-18 10:05:00,136.48,136.49,136.26,136.42,84563.0,121.3729,121.3818,121.1772,121.3195,84563.0
2020-08-18 10:10:00,136.44,136.63,136.41,136.58,59622.0,121.3373,121.5063,121.3106,121.4618,59622.0
2020-08-18 10:15:00,136.59,136.75,136.5,136.5,63255.0,121.4707,121.613,121.3907,121.3907,63255.0
2020-08-18 10:20:00,136.53,136.69,136.53,136.59,75552.0,121.4174,121.5596,121.4174,121.4707,75552.0
2020-08-18 10:25:00,136.59,136.74,136.54,136.61,102099.0,121.4707,121.6041,121.4263,121.4885,102099.0
2020-08-18 10:30:00,136.61,136.88,136.59,136.86,78987.0,121.4885,121.7286,121.4707,121.7108,78987.0
2020-08-18 10:35:00,136.86,136.96,136.78,136.96,142502.0,121.7108,121.7998,121.6397,121.7998,142502.0
2020-08-18 10:40:00,136.96,136.97,136.75,136.88,74585.0,121.7998,121.8087,121.613,121.7286,74585.0
2020-08-18 10:45:00,136.89,137.0,136.86,136.96,100329.0,121.7375,121.8353,121.7108,121.7998,100329.0
2020-08-18 10:50:00,136.94,137.1,136.93,137.0,443207.0,121.782,121.9243,121.7731,121.8353,443207.0
2020-08-18 10:55:00,137.02,137.2,136.95,137.14,108072.0,121.8531,122.0132,121.7909,121.9598,108072.0
2020-08-18 11:00:00,137.13,137.25,137.11,137.24,85490.0,121.9509,122.0577,121.9332,122.0488,85490.0
2020-08-18 11:05:00,137.25,137.34,137.04,137.07,59457.0,122.0577,122.1377,121.8709,121.8976,59457.0
2020-08-18 11:10:00,137.08,137.12,136.86,136.99,51077.0,121.9065,121.9421,121.7108,121.8264,51077.0
2020-08-18 11:15:00,137.0,137.22,137.0,137.17,36211.0,121.8353,122.031,121.8353,121.9865,36211.0
2020-08-18 11:20:00,137.18,137.25,137.03,137.22,84390.0,121.9954,122.0577,121.862,122.031,84390.0
2020-08-18 11:25:00,137.22,137.37,137.14,137.19,69638.0,122.031,122.1644,121.9598,122.0043,69638.0
2020-08-18 11:30:00,137.2,137.33,137.19,137.27,36855.0,122.0132,122.1288,122.0043,122.0754,36855.0
2020-08-18 11:35:00,137.27,137.34,137.19,137.27,31991.0,122.0754,122.1377,122.0043,122.0754,31991.0
2020-08-18 11:40:00,137.27,137.5,137.26,137.47,64377.0,122.0754,122.28,122.0666,122.2533,64377.0
2020-08-18 11:45:00,137.48,137.5,137.33,137.46,39847.0,122.2622,122.28,122.1288,122.2444,39847.0
2020-08-18 11:50:00,137.47,137.51,137.37,137.47,53360.0,122.2533,122.2889,122.1644,122.2533,53360.0
2020-08-18 11:55:00,137.48,137.52,137.16,137.16,47510.0,122.2622,122.2978,121.9776,121.9776,47510.0
2020-08-18 12:00:00,137.15,137.19,136.99,137.01,86496.0,121.9687,122.0043,121.8264,121.8442,86496.0
2020-08-18 12:05:00,137.0,137.08,136.81,136.82,103248.0,121.8353,121.9065,121.6664,121.6753,103248.0
2020-08-18 12:10:00,136.82,136.87,136.57,136.61,90509.0,121.6753,121.7197,121.4529,121.4885,90509.0
2020-08-18 12:15:00,136.6,136.66,136.42,136.45,105186.0,121.4796,121.533,121.3195,121.3462,105186.0
2020-08-18 12:20:00,136.44,136.47,136.21,136.21,138803.0,121.3373,121.364,121.1328,121.1328,138803.0
2020-08-18 12:25:00,136.22,136.27,136.13,136.14,86892.0,121.1417,121.1861,121.0616,121.0705,86892.0
2020-08-18 12:30:00,136.13,136.16,136.01,136.03,120971.0,121.0616,121.0883,120.9549,120.9727,120971.0
2020-08-18 12:35:00,136.04,136.38,136.03,136.32,150212.0,120.9816,121.284,120.9727,121.2306,150212.0
2020-08-18 12:40:00,136.31,136.37,136.25,136.27,96493.0,121.2217,121.2751,121.1684,121.1861,96493.0
2020-08-18 12:45:00,136.26,136.53,136.25,136.36,168303.0,121.1772,121.4174,121.1684,121.2662,168303.0
2020-08-18 12:50:00,136.37,136.4,136.23,136.29,102583.0,121.2751,121.3017,121.1506,121.2039,102583.0
2020-08-18 12:55:00,136.28,136.36,136.2,136.21,70492.0,121.195,121.2662,121.1239,121.1328,70492.0
2020-08-18 13:00:00,136.22,136.44,136.14,136.24,172729.0,121.1417,121.3373,121.0705,121.1595,172729.0
2020-08-18 13:05:00,136.24,136.32,136.23,136.26,46606.0,121.1595,121.2306,121.1506,121.1772,46606.0
2020-08-18 13:10:00,136.26,136.41,136.21,136.38,45018.0,121.1772,121.3106,121.1328,121.284,45018.0
2020-08-18 13:15:00,136.4,136.67,136.39,136.59,53747.0,121.3017,121.5419,121.2929,121.4707,53747.0
2020-08-18 13:20:00,136.59,136.65,136.43,136.48,31436.0,121.4707,121.5241,121.3284,121.3729,31436.0
2020-08-18 13:25:00,136.49,136.61,136.44,136.56,23607.0,121.3818,121.4885,121.3373,121.444,23607.0
2020-08-18 13:30:00,136.55,136.62,136.45,136.48,50919.0,121.4351,121.4974,121.3462,121.3729,50919.0
2020-08-18 13:35:00,136.48,136.55,136.46,136.55,20982.0,121.3729,121.4351,121.3551,121.4351,20982.0
2020-08-18 13:40:00,136.55,136.61,136.51,136.61,22539.0,121.4351,121.4885,121.3996,121.4885,22539.0
2020-08-18 13:45:00,136.61,136.61,136.43,136.56,47247.0,121.4885,121.4885,121.3284,121.444,47247.0
2020-08-18 13:50:00,136.56,136.61,136.53,136.61,28790.0,121.444,121.4885,121.4174,121.4885,28790.0
2020-08-18 13:55:00,136.61,136.61,136.5,136.55,26772.0,121.4885,121.4885,121.3907,121.4351,26772.0
2020-08-18 14:00:00,136.55,136.62,136.55,136.61,28392.0,121.4351,121.4974,121.4351,121.4885,28392.0
2020-08-18 14:05:00,136.6,136.87,136.6,136.85,39900.0,121.4796,121.7197,121.4796,121.7019,39900.0
2020-08-18 14:10:00,136.85,136.91,136.8,136.8,24205.0,121.7019,121.7553,121.6575,121.6575,24205.0
2020-08-18 14:15:00,136.79,136.85,136.77,136.82,21560.0,121.6486,121.7019,121.6308,121.6753,21560.0
2020-08-18 14:20:00,136.83,136.91,136.79,136.91,23156.0,121.6842,121.7553,121.6486,121.7553,23156.0
2020-08-18 14:25:00,136.9,136.94,136.82,136.88,27475.0,121.7464,121.782,121.6753,121.7286,27475.0
2020-08-18 14:30:00,136.88,136.93,136.86,136.88,23484.0,121.7286,121.7731,121.7108,121.7286,23484.0
2020-08-18 14:35:00,136.87,136.87,136.78,136.78,22144.0,121.7197,121.7197,121.6397,121.6397,22144.0
2020-08-18 14:40:00,136.78,136.78,136.69,136.71,37381.0,121.6397,121.6397,121.5596,121.5774,37381.0
2020-08-18 14:45:00,136.71,136.79,136.68,136.71,26310.0,121.5774,121.6486,121.5508,121.5774,26310.0
2020-08-18 14:50:00,136.71,136.78,136.68,136.72,37243.0,121.5774,121.6397,121.5508,121.5863,37243.0
2020-08-18 14:55:00,136.73,136.77,136.67,136.69,30438.0,121.5952,121.6308,121.5419,121.5596,30438.0
2020-08-18 15:00:00,136.68,136.74,136.64,136.7,26567.0,121.5508,121.6041,121.5152,121.5685,26567.0
2020-08-18 15:05:00,136.71,136.77,136.7,136.77,23866.0,121.5774,121.6308,121.5685,121.6308,23866.0
2020-08-18 15:10:00,136.77,136.86,136.74,136.85,26865.0,121.6308,121.7108,121.6041,121.7019,26865.0
2020-08-18 15:15:00,136.86,136.87,136.58,136.63,36869.0,121.7108,121.7197,121.4618,121.5063,36869.0
2020-08-18 15:20:00,136.62,136.71,136.61,136.62,38504.0,121.4974,121.5774,121.4885,121.4974,38504.0
2020-08-18 15:25:00,136.61,136.61,136.43,136.55,38009.0,121.4885,121.4885,121.3284,121.4351,38009.0
2020-08-18 15:30:00,136.55,136.65,136.49,136.55,52202.0,121.4351,121.5241,121.3818,121.4351,52202.0
2020-08-18 15:35:00,136.56,136.57,136.4,136.42,49979.0,121.444,121.4529,121.3017,121.3195,49979.0
2020-08-18 15:40:00,136.44,136.5,136.37,136.38,51772.0,121.3373,121.3907,121.2751,121.284,51772.0
2020-08-18 15:45:00,136.38,136.46,136.37,136.38,78901.0,121.284,121.3551,121.2751,121.284,78901.0
2020-08-18 15:50:00,136.37,136.38,136.25,136.31,76638.0,121.2751,121.284,121.1684,121.2217,76638.0
2020-08-18 15:55:00,136.31,136.54,136.31,136.5,288923.0,121.2217,121.4263,121.2217,121.3907,288923.0
2020-08-19 09:30:00,135.54,136.31,135.5,135.98,357479.0,120.5369,121.2217,120.5014,120.9282,357479.0
2020-08-19 09:35:00,135.96,136.04,135.74,135.81,60855.0,120.9105,120.9816,120.7148,120.7771,60855.0
2020-08-19 09:40:00,135.79,136.15,135.72,136.01,60353.0,120.7593,121.0794,120.697,120.9549,60353.0
2020-08-19 09:45:00,135.99,136.32,135.93,136.14,88796.0,120.9371,121.2306,120.8838,121.0705,88796.0
2020-08-19 09:50:00,136.17,136.23,135.9,135.97,57902.0,121.0972,121.1506,120.8571,120.9193,57902.0
2020-08-19 09:55:00,135.95,136.03,135.78,135.97,57209.0,120.9016,120.9727,120.7504,120.9193,57209.0
2020-08-19 10:00:00,135.95,135.97,135.78,135.8,54705.0,120.9016,120.9193,120.7504,120.7682,54705.0
2020-08-19 10:05:00,135.81,135.82,135.63,135.77,49632.0,120.7771,120.7859,120.617,120.7415,49632.0
2020-08-19 10:10:00,135.76,135.95,135.7,135.89,40519.0,120.7326,120.9016,120.6792,120.8482,40519.0
2020-08-19 10:15:00,135.9,136.08,135.9,136.08,35523.0,120.8571,121.0172,120.8571,121.0172,35523.0
2020-08-19 10:20:00,136.08,136.25,136.07,136.11,41543.0,121.0172,121.1684,121.0083,121.0438,41543.0
2020-08-19 10:25:00,136.09,136.09,135.87,135.93,42941.0,121.0261,121.0261,120.8304,120.8838,42941.0
2020-08-19 10:30:00,135.93,136.05,135.86,136.03,39786.0,120.8838,120.9905,120.8215,120.9727,39786.0
2020-08-19 10:35:00,136.03,136.12,135.69,135.69,178432.0,120.9727,121.0527,120.6703,120.6703,178432.0
2020-08-19 10:40:00,135.68,135.73,135.65,135.69,48022.0,120.6614,120.7059,120.6348,120.6703,48022.0
2020-08-19 10:45:00,135.71,135.71,135.52,135.53,49148.0,120.6881,120.6881,120.5192,120.528,49148.0
2020-08-19 10:50:00,135.53,135.78,135.52,135.78,110161.0,120.528,120.7504,120.5192,120.7504,110161.0
2020-08-19 10:55:00,135.79,135.86,135.56,135.59,42503.0,120.7593,120.8215,120.5547,120.5814,42503.0
2020-08-19 11:00:00,135.59,136.01,135.56,136.01,83196.0,120.5814,120.9549,120.5547,120.9549,83196.0
2020-08-19 11:05:00,136.01,136.18,135.97,136.18,62529.0,120.9549,121.1061,120.9193,121.1061,62529.0
2020-08-19 11:10:00,136.15,136.15,136.04,136.08,31389.0,121.0794,121.0794,120.9816,121.0172,31389.0
2020-08-19 11:15:00,136.09,136.17,136.05,136.15,28866.0,121.0261,121.0972,120.9905,121.0794,28866.0
2020-08-19 11:20:00,136.14,136.15,135.95,136.0,35100.0,121.0705,121.0794,120.9016,120.946,35100.0
2020-08-19 11:25:00,136.0,136.05,135.83,135.88,24297.0,120.946,120.9905,120.7948,120.8393,24297.0
2020-08-19 11:30:00,135.88,136.05,135.87,136.0,27570.0,120.8393,120.9905,120.8304,120.946,27570.0
2020-08-19 11:35:00,136.01,136.09,136.0,136.04,23598.0,120.9549,121.0261,120.946,120.9816,23598.0
2020-08-19 11:40:00,136.05,136.07,135.92,135.95,50811.0,120.9905,121.0083,120.8749,120.9016,50811.0
2020-08-19 11:45:00,135.94,136.0,135.89,135.94,27812.0,120.8927,120.946,120.8482,120.8927,27812.0
2020-08-19 11:50:00,135.94,136.09,135.93,136.02,34215.0,120.8927,121.0261,120.8838,120.9638,34215.0
2020-08-19 11:55:00,136.01,136.01,135.93,135.94,30897.0,120.9549,120.9549,120.8838,120.8927,30897.0
2020-08-19 12:00:00,135.94,135.94,135.82,135.94,40101.0,120.8927,120.8927,120.7859,120.8927,40101.0
2020-08-19 12:05:00,135.93,136.0,135.87,135.93,59131.0,120.8838,120.946,120.8304,120.8838,59131.0
2020-08-19 12:10:00,135.92,135.99,135.81,135.96,22247.0,120.8749,120.9371,120.7771,120.9105,22247.0
2020-08-19 12:15:00,135.99,136.0,135.9,136.0,28677.0,120.9371,120.946,120.8571,120.946,28677.0
2020-08-19 12:20:00,135.98,136.08,135.98,136.03,22107.0,120.9282,121.0172,120.9282,120.9727,22107.0
2020-08-19 12:25:00,136.03,136.05,135.98,136.03,24052.0,120.9727,120.9905,120.9282,120.9727,24052.0
2020-08-19 12:30:00,136.02,136.06,135.91,136.04,25487.0,120.9638,120.9994,120.866,120.9816,25487.0
2020-08-19 12:35:00,136.03,136.09,135.91,135.91,33397.0,120.9727,121.0261,120.866,120.866,33397.0
2020-08-19 12:40:00,135.91,135.97,135.91,135.92,23384.0,120.866,120.9193,120.866,120.8749,23384.0
2020-08-19 12:45:00,135.93,136.02,135.91,136.01,23791.0,120.8838,120.9638,120.866,120.9549,23791.0
2020-08-19 12:50:00,136.02,136.05,136.0,136.03,16897.0,120.9638,120.9905,120.946,120.9727,16897.0
2020-08-19 12:55:00,136.02,136.11,136.02,136.09,23273.0,120.9638,121.0438,120.9638,121.0261,23273.0
2020-08-19 13:00:00,136.09,136.16,136.04,136.14,18734.0,121.0261,121.0883,120.9816,121.0705,18734.0
2020-08-19 13:05:00,136.13,136.14,135.98,136.01,21955.0,121.0616,121.0705,120.9282,120.9549,21955.0
2020-08-19 13:10:00,136.01,136.08,135.95,135.96,19851.0,120.9549,121.0172,120.9016,120.9105,19851.0
2020-08-19 13:15:00,135.96,135.98,135.91,135.97,18996.0,120.9105,120.9282,120.866,120.9193,18996.0
2020-08-19 13:20:00,135.96,135.98,135.86,135.88,19145.0,120.9105,120.9282,120.8215,120.8393,19145.0
2020-08-19 13:25:00,135.87,135.89,135.82,135.85,11801.0,120.8304,120.8482,120.7859,120.8126,11801.0
2020-08-19 13:30:00,135.84,135.96,135.84,135.96,37537.0,120.8037,120.9105,120.8037,120.9105,37537.0
2020-08-19 13:35:00,135.95,136.03,135.94,136.0,17039.0,120.9016,120.9727,120.8927,120.946,17039.0
2020-08-19 13:40:00,136.02,136.06,135.97,136.0,19787.0,120.9638,120.9994,120.9193,120.946,19787.0
2020-08-19 13:45:00,136.0,136.06,135.95,136.06,15778.0,120.946,120.9994,120.9016,120.9994,15778.0
2020-08-19 13:50:00,136.04,136.06,135.97,135.99,30898.0,120.9816,120.9994,120.9193,120.9371,30898.0
2020-08-19 13:55:00,135.99,136.02,135.91,135.95,21304.0,120.9371,120.9638,120.866,120.9016,21304.0
2020-08-19 14:00:00,135.93,136.04,135.9,136.0,23451.0,120.8838,120.9816,120.8571,120.946,23451.0
2020-08-19 14:05:00,136.0,136.0,135.87,135.94,37039.0,120.946,120.946,120.8304,120.8927,37039.0
2020-08-19 14:10:00,135.97,135.97,135.77,135.78,25383.0,120.9193,120.9193,120.7415,120.7504,25383.0
2020-08-19 14:15:00,135.79,135.86,135.72,135.77,55488.0,120.7593,120.8215,120.697,120.7415,55488.0
2020-08-19 14:20:00,135.78,135.95,135.77,135.88,71663.0,120.7504,120.9016,120.7415,120.8393,71663.0
2020-08-19 14:25:00,135.84,135.96,135.84,135.87,35435.0,120.8037,120.9105,120.8037,120.8304,35435.0
2020-08-19 14:30:00,135.85,135.89,135.77,135.86,48294.0,120.8126,120.8482,120.7415,120.8215,48294.0
2020-08-19 14:35:00,135.86,135.86,135.75,135.83,31373.0,120.8215,120.8215,120.7237,120.7948,31373.0
2020-08-19 14:40:00,135.85,135.87,135.76,135.78,23415.0,120.8126,120.8304,120.7326,120.7504,23415.0
2020-08-19 14:45:00,135.79,135.91,135.79,135.87,32486.0,120.7593,120.866,120.7593,120.8304,32486.0
2020-08-19 14:50:00,135.86,136.01,135.86,135.93,33650.0,120.8215,120.9549,120.8215,120.8838,33650.0
2020-08-19 14:55:00,135.95,135.96,135.84,135.86,47744.0,120.9016,120.9105,120.8037,120.8215,47744.0
2020-08-19 15:00:00,135.87,135.98,135.86,135.95,37692.0,120.8304,120.9282,120.8215,120.9016,37692.0
2020-08-19 15:05:00,135.92,135.96,135.88,135.94,41586.0,120.8749,120.9105,120.8393,120.8927,41586.0
2020-08-19 15:10:00,135.94,135.94,135.81,135.9,44674.0,120.8927,120.8927,120.7771,120.8571,44674.0
2020-08-19 15:15:00,135.9,135.95,135.85,135.87,22166.0,120.8571,120.9016,120.8126,120.8304,22166.0
2020-08-19 15:20:00,135.88,135.88,135.8,135.81,29895.0,120.8393,120.8393,120.7682,120.7771,29895.0
2020-08-19 15:25:00,135.81,135.87,135.75,135.8,97917.0,120.7771,120.8304,120.7237,120.7682,97917.0
2020-08-19 15:30:00,135.8,135.89,135.8,135.84,40276.0,120.7682,120.8482,120.7682,120.8037,40276.0
2020-08-19 15:35:00,135.84,135.93,135.83,135.87,41652.0,120.8037,120.8838,120.7948,120.8304,41652.0
2020-08-19 15:40:00,135.86,135.98,135.81,135.9,49985.0,120.8215,120.9282,120.7771,120.8571,49985.0
2020-08-19 15:45:00,135.9,135.9,135.64,135.7,123070.0,120.8571,120.8571,120.6259,120.6792,123070.0
2020-08-19 15:50:00,135.69,136.0,135.6,136.0,130070.0,120.6703,120.946,120.5903,120.946,130070.0
2020-08-19 15:55:00,136.0,136.03,135.73,135.82,323518.0,120.946,120.9727,120.7059,120.7859,323518.0
2020-08-20 09:30:00,135.43,135.92,135.19,135.9,132943.0,120.4391,120.8749,120.2257,120.8571,132943.0
2020-08-20 09:35:00,135.88,136.11,135.87,136.06,54433.0,120.8393,121.0438,120.8304,120.9994,54433.0
2020-08-20 09:40:00,136.04,136.04,135.6,135.67,67997.0,120.9816,120.9816,120.5903,120.6526,67997.0
2020-08-20 09:45:00,135.68,135.75,135.55,135.73,43557.0,120.6614,120.7237,120.5458,120.7059,43557.0
2020-08-20 09:50:00,135.73,135.8,135.66,135.8,43202.0,120.7059,120.7682,120.6437,120.7682,43202.0
2020-08-20 09:55:00,135.79,135.99,135.71,135.97,39365.0,120.7593,120.9371,120.6881,120.9193,39365.0
2020-08-20 10:00:00,136.0,136.03,135.65,135.72,45199.0,120.946,120.9727,120.6348,120.697,45199.0
2020-08-20 10:05:00,135.72,135.74,135.61,135.66,47621.0,120.697,120.7148,120.5992,120.6437,47621.0
2020-08-20 10:10:00,135.67,135.89,135.63,135.89,40872.0,120.6526,120.8482,120.617,120.8482,40872.0
2020-08-20 10:15:00,135.87,136.19,135.84,136.19,34199.0,120.8304,121.115,120.8037,121.115,34199.0
2020-08-20 10:20:00,136.19,136.28,136.07,136.2,33399.0,121.115,121.195,121.0083,121.1239,33399.0
2020-08-20 10:25:00,136.23,136.35,136.19,136.26,32242.0,121.1506,121.2573,121.115,121.1772,32242.0
2020-08-20 10:30:00,136.27,136.37,136.25,136.32,32181.0,121.1861,121.2751,121.1684,121.2306,32181.0
2020-08-20 10:35:00,136.33,136.35,136.05,136.05,44403.0,121.2395,121.2573,120.9905,120.9905,44403.0
2020-08-20 10:40:00,136.05,136.13,135.97,136.11,30262.0,120.9905,121.0616,120.9193,121.0438,30262.0
2020-08-20 10:45:00,136.11,136.24,136.09,136.22,33600.0,121.0438,121.1595,121.0261,121.1417,33600.0
2020-08-20 10:50:00,136.22,136.29,136.16,136.2,28565.0,121.1417,121.2039,121.0883,121.1239,28565.0
2020-08-20 10:55:00,136.21,136.25,136.07,136.08,25413.0,121.1328,121.1684,121.0083,121.0172,25413.0
2020-08-20 11:00:00,136.08,136.42,136.08,136.4,51051.0,121.0172,121.3195,121.0172,121.3017,51051.0
2020-08-20 11:05:00,136.41,136.41,136.07,136.13,32855.0,121.3106,121.3106,121.0083,121.0616,32855.0
2020-08-20 11:10:00,136.14,136.31,136.14,136.27,37188.0,121.0705,121.2217,121.0705,121.1861,37188.0
2020-08-20 11:15:00,136.26,136.45,136.24,136.41,23339.0,121.1772,121.3462,121.1595,121.3106,23339.0
2020-08-20 11:20:00,136.43,136.44,136.35,136.38,25110.0,121.3284,121.3373,121.2573,121.284,25110.0
2020-08-20 11:25:00,136.38,136.43,136.22,136.23,38038.0,121.284,121.3284,121.1417,121.1506,38038.0
2020-08-20 11:30:00,136.24,136.34,136.19,136.31,21399.0,121.1595,121.2484,121.115,121.2217,21399.0
2020-08-20 11:35:00,136.31,136.42,136.31,136.38,25490.0,121.2217,121.3195,121.2217,121.284,25490.0
2020-08-20 11:40:00,136.37,136.37,136.29,136.31,19639.0,121.2751,121.2751,121.2039,121.2217,19639.0
2020-08-20 11:45:00,136.31,136.39,136.24,136.27,33897.0,121.2217,121.2929,121.1595,121.1861,33897.0
2020-08-20 11:50:00,136.27,136.41,136.27,136.37,26464.0,121.1861,121.3106,121.1861,121.2751,26464.0
2020-08-20 11:55:00,136.36,136.42,136.34,136.39,23011.0,121.2662,121.3195,121.2484,121.2929,23011.0
2020-08-20 12:00:00,136.39,136.42,136.34,136.4,22943.0,121.2929,121.3195,121.2484,121.3017,22943.0
2020-08-20 12:05:00,136.4,136.52,136.37,136.47,34588.0,121.3017,121.4085,121.2751,121.364,34588.0
2020-08-20 12:10:00,136.47,136.59,136.46,136.56,26226.0,121.364,121.4707,121.3551,121.444,26226.0
2020-08-20 12:15:00,136.56,136.68,136.55,136.61,30410.0,121.444,121.5508,121.4351,121.4885,30410.0
2020-08-20 12:20:00,136.62,136.8,136.62,136.78,22925.0,121.4974,121.6575,121.4974,121.6397,22925.0
2020-08-20 12:25:00,136.8,136.83,136.69,136.72,21991.0,121.6575,121.6842,121.5596,121.5863,21991.0
2020-08-20 12:30:00,136.71,136.76,136.65,136.65,18720.0,121.5774,121.6219,121.5241,121.5241,18720.0
2020-08-20 12:35:00,136.66,136.72,136.64,136.71,16239.0,121.533,121.5863,121.5152,121.5774,16239.0
2020-08-20 12:40:00,136.71,136.73,136.6,136.67,22464.0,121.5774,121.5952,121.4796,121.5419,22464.0
2020-08-20 12:45:00,136.66,136.72,136.66,136.7,16457.0,121.533,121.5863,121.533,121.5685,16457.0
2020-08-20 12:50:00,136.71,136.73,136.68,136.72,16423.0,121.5774,121.5952,121.5508,121.5863,16423.0
2020-08-20 12:55:00,136.71,136.77,136.69,136.69,19134.0,121.5774,121.6308,121.5596,121.5596,19134.0
2020-08-20 13:00:00,136.68,136.7,136.6,136.62,23396.0,121.5508,121.5685,121.4796,121.4974,23396.0
2020-08-20 13:05:00,136.62,136.64,136.55,136.64,19273.0,121.4974,121.5152,121.4351,121.5152,19273.0
2020-08-20 13:10:00,136.65,136.69,136.56,136.57,18029.0,121.5241,121.5596,121.444,121.4529,18029.0
2020-08-20 13:15:00,136.57,136.64,136.56,136.64,14291.0,121.4529,121.5152,121.444,121.5152,14291.0
2020-08-20 13:20:00,136.64,136.72,136.62,136.66,42664.0,121.5152,121.5863,121.4974,121.533,42664.0
2020-08-20 13:25:00,136.65,136.67,136.59,136.61,16133.0,121.5241,121.5419,121.4707,121.4885,16133.0
2020-08-20 13:30:00,136.62,136.67,136.57,136.61,14176.0,121.4974,121.5419,121.4529,121.4885,14176.0
2020-08-20 13:35:00,136.59,136.61,136.43,136.43,25554.0,121.4707,121.4885,121.3284,121.3284,25554.0
2020-08-20 13:40:00,136.43,136.43,136.33,136.34,22611.0,121.3284,121.3284,121.2395,121.2484,22611.0
2020-08-20 13:45:00,136.33,136.42,136.33,136.4,39138.0,121.2395,121.3195,121.2395,121.3017,39138.0
2020-08-20 13:50:00,136.39,136.5,136.37,136.38,18799.0,121.2929,121.3907,121.2751,121.284,18799.0
2020-08-20 13:55:00,136.38,136.4,136.32,136.34,14461.0,121.284,121.3017,121.2306,121.2484,14461.0
2020-08-20 14:00:00,136.34,136.37,136.26,136.27,20074.0,121.2484,121.2751,121.1772,121.1861,20074.0
2020-08-20 14:05:00,136.26,136.29,136.22,136.27,18423.0,121.1772,121.2039,121.1417,121.1861,18423.0
2020-08-20 14:10:00,136.25,136.28,136.18,136.25,19200.0,121.1684,121.195,121.1061,121.1684,19200.0
2020-08-20 14:15:00,136.25,136.31,136.24,136.31,16421.0,121.1684,121.2217,121.1595,121.2217,16421.0
2020-08-20 14:20:00,136.31,136.39,136.26,136.37,44093.0,121.2217,121.2929,121.1772,121.2751,44093.0
2020-08-20 14:25:00,136.36,136.37,136.26,136.3,19727.0,121.2662,121.2751,121.1772,121.2128,19727.0
2020-08-20 14:30:00,136.28,136.35,136.28,136.33,21193.0,121.195,121.2573,121.195,121.2395,21193.0
2020-08-20 14:35:00,136.34,136.43,136.32,136.37,17675.0,121.2484,121.3284,121.2306,121.2751,17675.0
2020-08-20 14:40:00,136.37,136.43,136.36,136.39,19152.0,121.2751,121.3284,121.2662,121.2929,19152.0
2020-08-20 14:45:00,136.38,136.43,136.33,136.39,17844.0,121.284,121.3284,121.2395,121.2929,17844.0
2020-08-20 14:50:00,136.4,136.47,136.36,136.44,29555.0,121.3017,121.364,121.2662,121.3373,29555.0
2020-08-20 14:55:00,136.46,136.5,136.43,136.49,20555.0,121.3551,121.3907,121.3284,121.3818,20555.0
2020-08-20 15:00:00,136.48,136.58,136.46,136.57,24076.0,121.3729,121.4618,121.3551,121.4529,24076.0
2020-08-20 15:05:00,136.57,136.63,136.54,136.57,23414.0,121.4529,121.5063,121.4263,121.4529,23414.0
2020-08-20 15:10:00,136.58,136.62,136.52,136.55,28833.0,121.4618,121.4974,121.4085,121.4351,28833.0
2020-08-20 15:15:00,136.55,136.58,136.46,136.49,23940.0,121.4351,121.4618,121.3551,121.3818,23940.0
2020-08-20 15:20:00,136.5,136.59,136.48,136.56,35289.0,121.3907,121.4707,121.3729,121.444,35289.0
2020-08-20 15:25:00,136.54,136.58,136.42,136.57,30975.0,121.4263,121.4618,121.3195,121.4529,30975.0
2020-08-20 15:30:00,136.57,136.64,136.53,136.57,51089.0,121.4529,121.5152,121.4174,121.4529,51089.0
2020-08-20 15:35:00,136.56,136.63,136.51,136.58,56977.0,121.444,121.5063,121.3996,121.4618,56977.0
2020-08-20 15:40:00,136.59,136.83,136.56,136.81,59644.0,121.4707,121.6842,121.444,121.6664,59644.0
2020-08-20 15:45:00,136.81,136.92,136.78,136.79,85253.0,121.6664,121.7642,121.6397,121.6486,85253.0
2020-08-20 15:50:00,136.71,136.79,136.55,136.77,102183.0,121.5774,121.6486,121.4351,121.6308,102183.0
2020-08-20 15:55:00,136.76,136.98,136.66,136.86,289809.0,121.6219,121.8175,121.533,121.7108,289809.0
2020-08-21 09:30:00,136.6,136.74,136.37,136.51,487829.0,121.4796,121.6041,121.2751,121.3996,487829.0
2020-08-21 09:35:00,136.48,136.61,136.43,136.55,51696.0,121.3729,121.4885,121.3284,121.4351,51696.0
2020-08-21 09:40:00,136.55,136.59,136.42,136.49,51757.0,121.4351,121.4707,121.3195,121.3818,51757.0
2020-08-21 09:45:00,136.51,136.77,136.51,136.76,71619.0,121.3996,121.6308,121.3996,121.6219,71619.0
2020-08-21 09:50:00,136.75,136.86,136.6,136.81,57315.0,121.613,121.7108,121.4796,121.6664,57315.0
2020-08-21 09:55:00,136.78,136.92,136.78,136.9,49984.0,121.6397,121.7642,121.6397,121.7464,49984.0
2020-08-21 10:00:00,136.92,136.99,136.73,136.81,58963.0,121.7642,121.8264,121.5952,121.6664,58963.0
2020-08-21 10:05:00,136.79,136.95,136.77,136.94,41251.0,121.6486,121.7909,121.6308,121.782,41251.0
2020-08-21 10:10:00,136.92,136.92,136.47,136.49,55293.0,121.7642,121.7642,121.364,121.3818,55293.0
2020-08-21 10:15:00,136.49,136.59,136.32,136.37,46128.0,121.3818,121.4707,121.2306,121.2751,46128.0
2020-08-21 10:20:00,136.37,136.43,136.26,136.39,40139.0,121.2751,121.3284,121.1772,121.2929,40139.0
2020-08-21 10:25:00,136.39,136.61,136.35,136.55,35100.0,121.2929,121.4885,121.2573,121.4351,35100.0
2020-08-21 10:30:00,136.55,136.62,136.51,136.55,28027.0,121.4351,121.4974,121.3996,121.4351,28027.0
2020-08-21 10:35:00,136.52,136.76,136.49,136.75,27826.0,121.4085,121.6219,121.3818,121.613,27826.0
2020-08-21 10:40:00,136.76,136.82,136.61,136.65,20098.0,121.6219,121.6753,121.4885,121.5241,20098.0
2020-08-21 10:45:00,136.64,136.79,136.63,136.7,33234.0,121.5152,121.6486,121.5063,121.5685,33234.0
2020-08-21 10:50:00,136.71,136.72,136.31,136.31,41549.0,121.5774,121.5863,121.2217,121.2217,41549.0
2020-08-21 10:55:00,136.31,136.44,136.26,136.29,46580.0,121.2217,121.3373,121.1772,121.2039,46580.0
2020-08-21 11:00:00,136.29,136.29,135.91,136.15,85949.0,121.2039,121.2039,120.866,121.0794,85949.0
2020-08-21 11:05:00,136.16,136.29,136.15,136.28,23027.0,121.0883,121.2039,121.0794,121.195,23027.0
2020-08-21 11:10:00,136.26,136.39,136.26,136.38,32305.0,121.1772,121.2929,121.1772,121.284,32305.0
2020-08-21 11:15:00,136.38,136.45,136.29,136.3,20116.0,121.284,121.3462,121.2039,121.2128,20116.0
2020-08-21 11:20:00,136.3,136.52,136.3,136.45,18837.0,121.2128,121.4085,121.2128,121.3462,18837.0
2020-08-21 11:25:00,136.43,136.51,136.38,136.38,20772.0,121.3284,121.3996,121.284,121.284,20772.0
2020-08-21 11:30:00,136.38,136.62,136.36,136.54,36467.0,121.284,121.4974,121.2662,121.4263,36467.0
2020-08-21 11:35:00,136.54,136.6,136.48,136.55,19689.0,121.4263,121.4796,121.3729,121.4351,19689.0
2020-08-21 11:40:00,136.56,136.58,136.51,136.56,22405.0,121.444,121.4618,121.3996,121.444,22405.0
2020-08-21 11:45:00,136.56,136.64,136.53,136.57,22444.0,121.444,121.5152,121.4174,121.4529,22444.0
2020-08-21 11:50:00,136.59,136.71,136.58,136.63,20575.0,121.4707,121.5774,121.4618,121.5063,20575.0
2020-08-21 11:55:00,136.64,136.64,136.55,136.55,18385.0,121.5152,121.5152,121.4351,121.4351,18385.0
2020-08-21 12:00:00,136.55,136.61,136.48,136.51,19701.0,121.4351,121.4885,121.3729,121.3996,19701.0
2020-08-21 12:05:00,136.5,136.57,136.5,136.57,20065.0,121.3907,121.4529,121.3907,121.4529,20065.0
2020-08-21 12:10:00,136.56,136.66,136.56,136.66,21177.0,121.444,121.533,121.444,121.533,21177.0
2020-08-21 12:15:00,136.64,136.74,136.64,136.71,18218.0,121.5152,121.6041,121.5152,121.5774,18218.0
2020-08-21 12:20:00,136.71,136.71,136.67,136.71,14519.0,121.5774,121.5774,121.5419,121.5774,14519.0
2020-08-21 12:25:00,136.71,136.86,136.7,136.85,18592.0,121.5774,121.7108,121.5685,121.7019,18592.0
2020-08-21 12:30:00,136.87,136.9,136.84,136.89,25680.0,121.7197,121.7464,121.693,121.7375,25680.0
2020-08-21 12:35:00,136.89,136.89,136.8,136.84,18276.0,121.7375,121.7375,121.6575,121.693,18276.0
2020-08-21 12:40:00,136.85,136.89,136.82,136.89,12356.0,121.7019,121.7375,121.6753,121.7375,12356.0
2020-08-21 12:45:00,136.89,136.97,136.88,136.97,18597.0,121.7375,121.8087,121.7286,121.8087,18597.0
2020-08-21 12:50:00,136.97,137.09,136.96,137.08,59464.0,121.8087,121.9154,121.7998,121.9065,59464.0
2020-08-21 12:55:00,137.09,137.19,137.06,137.08,27488.0,121.9154,122.0043,121.8887,121.9065,27488.0
2020-08-21 13:00:00,137.1,137.17,137.04,137.17,29367.0,121.9243,121.9865,121.8709,121.9865,29367.0
2020-08-21 13:05:00,137.16,137.31,137.14,137.29,41439.0,121.9776,122.111,121.9598,122.0932,41439.0
2020-08-21 13:10:00,137.3,137.32,137.25,137.28,17023.0,122.1021,122.1199,122.0577,122.0843,17023.0
2020-08-21 13:15:00,137.27,137.3,137.18,137.2,22125.0,122.0754,122.1021,121.9954,122.0132,22125.0
2020-08-21 13:20:00,137.21,137.24,137.15,137.16,21412.0,122.0221,122.0488,121.9687,121.9776,21412.0
2020-08-21 13:25:00,137.15,137.16,137.1,137.15,42490.0,121.9687,121.9776,121.9243,121.9687,42490.0
2020-08-21 13:30:00,137.14,137.2,137.12,137.13,25750.0,121.9598,122.0132,121.9421,121.9509,25750.0
2020-08-21 13:35:00,137.14,137.23,137.12,137.2,17038.0,121.9598,122.0399,121.9421,122.0132,17038.0
2020-08-21 13:40:00,137.2,137.29,137.19,137.28,14443.0,122.0132,122.0932,122.0043,122.0843,14443.0
2020-08-21 13:45:00,137.27,137.29,137.21,137.26,15036.0,122.0754,122.0932,122.0221,122.0666,15036.0
2020-08-21 13:50:00,137.26,137.35,137.26,137.34,14775.0,122.0666,122.1466,122.0666,122.1377,14775.0
2020-08-21 13:55:00,137.34,137.38,137.3,137.35,32504.0,122.1377,122.1733,122.1021,122.1466,32504.0
2020-08-21 14:00:00,137.35,137.37,137.26,137.29,17753.0,122.1466,122.1644,122.0666,122.0932,17753.0
2020-08-21 14:05:00,137.28,137.46,137.28,137.43,47372.0,122.0843,122.2444,122.0843,122.2177,47372.0
2020-08-21 14:10:00,137.42,137.43,137.34,137.42,17553.0,122.2088,122.2177,122.1377,122.2088,17553.0
2020-08-21 14:15:00,137.43,137.46,137.39,137.42,18233.0,122.2177,122.2444,122.1822,122.2088,18233.0
2020-08-21 14:20:00,137.42,137.59,137.42,137.44,97273.0,122.2088,122.36,122.2088,122.2266,97273.0
2020-08-21 14:25:00,137.44,137.59,137.44,137.59,31919.0,122.2266,122.36,122.2266,122.36,31919.0
2020-08-21 14:30:00,137.6,137.72,137.6,137.71,30211.0,122.3689,122.4756,122.3689,122.4667,30211.0
2020-08-21 14:35:00,137.71,137.91,137.71,137.89,134693.0,122.4667,122.6446,122.4667,122.6268,134693.0
2020-08-21 14:40:00,137.9,137.99,137.89,137.96,165755.0,122.6357,122.7157,122.6268,122.6891,165755.0
2020-08-21 14:45:00,137.97,138.11,137.92,138.01,153542.0,122.698,122.8225,122.6535,122.7335,153542.0
2020-08-21 14:50:00,138.01,138.05,137.95,138.02,34578.0,122.7335,122.7691,122.6802,122.7424,34578.0
2020-08-21 14:55:00,138.03,138.07,137.88,137.89,52363.0,122.7513,122.7869,122.6179,122.6268,52363.0
2020-08-21 15:00:00,137.9,138.0,137.89,137.94,43335.0,122.6357,122.7246,122.6268,122.6713,43335.0
2020-08-21 15:05:00,137.93,138.03,137.92,137.97,31330.0,122.6624,122.7513,122.6535,122.698,31330.0
2020-08-21 15:10:00,137.97,137.97,137.76,137.9,79168.0,122.698,122.698,122.5112,122.6357,79168.0
2020-08-21 15:15:00,137.89,137.95,137.88,137.95,48161.0,122.6268,122.6802,122.6179,122.6802,48161.0
2020-08-21 15:20:00,137.94,137.97,137.82,137.85,35538.0,122.6713,122.698,122.5646,122.5912,35538.0
2020-08-21 15:25:00,137.85,137.86,137.73,137.79,98924.0,122.5912,122.6001,122.4845,122.5379,98924.0
2020-08-21 15:30:00,137.78,137.78,137.63,137.64,36522.0,122.529,122.529,122.3956,122.4045,36522.0
2020-08-21 15:35:00,137.63,137.65,137.53,137.59,61222.0,122.3956,122.4134,122.3067,122.36,61222.0
2020-08-21 15:40:00,137.59,137.74,137.57,137.65,72169.0,122.36,122.4934,122.3422,122.4134,72169.0
2020-08-21 15:45:00,137.65,137.65,137.44,137.51,55800.0,122.4134,122.4134,122.2266,122.2889,55800.0
2020-08-21 15:50:00,137.5,137.62,137.45,137.58,84093.0,122.28,122.3867,122.2355,122.3511,84093.0
2020-08-21 15:55:00,137.57,137.58,137.33,137.42,226867.0,122.3422,122.3511,122.1288,122.2088,226867.0
2020-08-24 09:30:00,137.49,137.75,137.2,137.51,251118.0,122.2711,122.5023,122.0132,122.2889,251118.0
2020-08-24 09:35:00,137.51,137.73,137.35,137.7,41920.0,122.2889,122.4845,122.1466,122.4579,41920.0
2020-08-24 09:40:00,137.72,137.8,137.58,137.64,42016.0,122.4756,122.5468,122.3511,122.4045,42016.0
2020-08-24 09:45:00,137.65,137.68,137.33,137.41,73786.0,122.4134,122.4401,122.1288,122.2,73786.0
2020-08-24 09:50:00,137.41,137.6,137.28,137.57,39911.0,122.2,122.3689,122.0843,122.3422,39911.0
2020-08-24 09:55:00,137.59,137.59,137.36,137.44,52452.0,122.36,122.36,122.1555,122.2266,52452.0
2020-08-24 10:00:00,137.46,137.61,137.28,137.47,63552.0,122.2444,122.3778,122.0843,122.2533,63552.0
2020-08-24 10:05:00,137.46,137.49,137.33,137.38,43225.0,122.2444,122.2711,122.1288,122.1733,43225.0
2020-08-24 10:10:00,137.38,137.38,137.21,137.37,44719.0,122.1733,122.1733,122.0221,122.1644,44719.0
2020-08-24 10:15:00,137.37,137.56,137.22,137.51,50735.0,122.1644,122.3333,122.031,122.2889,50735.0
2020-08-24 10:20:00,137.52,137.62,137.39,137.56,53545.0,122.2978,122.3867,122.1822,122.3333,53545.0
2020-08-24 10:25:00,137.59,137.74,137.58,137.64,37873.0,122.36,122.4934,122.3511,122.4045,37873.0
2020-08-24 10:30:00,137.62,137.77,137.53,137.77,34828.0,122.3867,122.5201,122.3067,122.5201,34828.0
2020-08-24 10:35:00,137.76,137.86,137.68,137.81,37406.0,122.5112,122.6001,122.4401,122.5557,37406.0
2020-08-24 10:40:00,137.81,137.89,137.8,137.88,26228.0,122.5557,122.6268,122.5468,122.6179,26228.0
2020-08-24 10:45:00,137.9,137.99,137.89,137.94,27198.0,122.6357,122.7157,122.6268,122.6713,27198.0
2020-08-24 10:50:00,137.93,137.96,137.89,137.96,26217.0,122.6624,122.6891,122.6268,122.6891,26217.0
2020-08-24 10:55:00,137.97,138.04,137.89,137.93,65127.0,122.698,122.7602,122.6268,122.6624,65127.0
2020-08-24 11:00:00,137.93,138.1,137.93,138.09,56030.0,122.6624,122.8136,122.6624,122.8047,56030.0
2020-08-24 11:05:00,138.07,138.09,137.97,138.06,26088.0,122.7869,122.8047,122.698,122.778,26088.0
2020-08-24 11:10:00,138.06,138.09,137.99,138.07,18600.0,122.778,122.8047,122.7157,122.7869,18600.0
2020-08-24 11:15:00,138.08,138.09,138.01,138.06,52855.0,122.7958,122.8047,122.7335,122.778,52855.0
2020-08-24 11:20:00,138.06,138.1,138.05,138.09,26523.0,122.778,122.8136,122.7691,122.8047,26523.0
2020-08-24 11:25:00,138.08,138.26,138.05,138.24,40566.0,122.7958,122.9559,122.7691,122.9381,40566.0
2020-08-24 11:30:00,138.23,138.23,138.09,138.21,51535.0,122.9292,122.9292,122.8047,122.9114,51535.0
2020-08-24 11:35:00,138.21,138.28,138.05,138.28,165218.0,122.9114,122.9736,122.7691,122.9736,165218.0
2020-08-24 11:40:00,138.27,138.3,137.89,137.91,99806.0,122.9648,122.9914,122.6268,122.6446,99806.0
2020-08-24 11:45:00,137.91,137.92,137.79,137.83,19364.0,122.6446,122.6535,122.5379,122.5735,19364.0
2020-08-24 11:50:00,137.82,137.82,137.7,137.72,25627.0,122.5646,122.5646,122.4579,122.4756,25627.0
2020-08-24 11:55:00,137.73,137.74,137.66,137.69,32994.0,122.4845,122.4934,122.4223,122.449,32994.0
2020-08-24 12:00:00,137.68,137.8,137.67,137.72,16993.0,122.4401,122.5468,122.4312,122.4756,16993.0
2020-08-24 12:05:00,137.73,137.73,137.63,137.65,16189.0,122.4845,122.4845,122.3956,122.4134,16189.0
2020-08-24 12:10:00,137.65,137.65,137.55,137.56,27121.0,122.4134,122.4134,122.3245,122.3333,27121.0
2020-08-24 12:15:00,137.56,137.72,137.52,137.67,99683.0,122.3333,122.4756,122.2978,122.4312,99683.0
2020-08-24 12:20:00,137.64,137.69,137.59,137.67,29669.0,122.4045,122.449,122.36,122.4312,29669.0
2020-08-24 12:25:00,137.7,137.82,137.66,137.81,18628.0,122.4579,122.5646,122.4223,122.5557,18628.0
2020-08-24 12:30:00,137.83,137.85,137.75,137.8,20478.0,122.5735,122.5912,122.5023,122.5468,20478.0
2020-08-24 12:35:00,137.8,137.98,137.79,137.95,23922.0,122.5468,122.7069,122.5379,122.6802,23922.0
2020-08-24 12:40:00,137.94,137.94,137.86,137.9,16026.0,122.6713,122.6713,122.6001,122.6357,16026.0
2020-08-24 12:45:00,137.91,137.95,137.88,137.92,12077.0,122.6446,122.6802,122.6179,122.6535,12077.0
2020-08-24 12:50:00,137.92,138.0,137.9,137.96,32276.0,122.6535,122.7246,122.6357,122.6891,32276.0
2020-08-24 12:55:00,137.96,137.98,137.93,137.95,14286.0,122.6891,122.7069,122.6624,122.6802,14286.0
2020-08-24 13:00:00,137.96,138.02,137.88,137.92,46170.0,122.6891,122.7424,122.6179,122.6535,46170.0
2020-08-24 13:05:00,137.92,137.95,137.85,137.92,14635.0,122.6535,122.6802,122.5912,122.6535,14635.0
2020-08-24 13:10:00,137.9,138.01,137.88,137.89,15621.0,122.6357,122.7335,122.6179,122.6268,15621.0
2020-08-24 13:15:00,137.9,137.98,137.85,137.98,16564.0,122.6357,122.7069,122.5912,122.7069,16564.0
2020-08-24 13:20:00,137.99,138.02,137.94,138.01,16447.0,122.7157,122.7424,122.6713,122.7335,16447.0
2020-08-24 13:25:00,138.02,138.08,138.01,138.05,20230.0,122.7424,122.7958,122.7335,122.7691,20230.0
2020-08-24 13:30:00,138.04,138.27,138.03,138.24,100832.0,122.7602,122.9648,122.7513,122.9381,100832.0
2020-08-24 13:35:00,138.26,138.32,138.23,138.3,24289.0,122.9559,123.0092,122.9292,122.9914,24289.0
2020-08-24 13:40:00,138.3,138.31,138.22,138.28,42922.0,122.9914,123.0003,122.9203,122.9736,42922.0
2020-08-24 13:45:00,138.28,138.38,138.28,138.35,35712.0,122.9736,123.0626,122.9736,123.0359,35712.0
2020-08-24 13:50:00,138.35,138.35,138.27,138.3,28719.0,123.0359,123.0359,122.9648,122.9914,28719.0
2020-08-24 13:55:00,138.3,138.31,138.25,138.28,28850.0,122.9914,123.0003,122.947,122.9736,28850.0
2020-08-24 14:00:00,138.28,138.31,138.25,138.27,20592.0,122.9736,123.0003,122.947,122.9648,20592.0
2020-08-24 14:05:00,138.28,138.31,138.26,138.31,20358.0,122.9736,123.0003,122.9559,123.0003,20358.0
2020-08-24 14:10:00,138.31,138.39,138.31,138.36,43051.0,123.0003,123.0715,123.0003,123.0448,43051.0
2020-08-24 14:15:00,138.37,138.39,138.35,138.39,22092.0,123.0537,123.0715,123.0359,123.0715,22092.0
2020-08-24 14:20:00,138.39,138.4,138.26,138.31,35769.0,123.0715,123.0804,122.9559,123.0003,35769.0
2020-08-24 14:25:00,138.31,138.31,138.21,138.23,25250.0,123.0003,123.0003,122.9114,122.9292,25250.0
2020-08-24 14:30:00,138.22,138.22,138.06,138.14,26998.0,122.9203,122.9203,122.778,122.8491,26998.0
2020-08-24 14:35:00,138.14,138.21,138.13,138.21,40719.0,122.8491,122.9114,122.8403,122.9114,40719.0
2020-08-24 14:40:00,138.21,138.35,138.17,138.34,24053.0,122.9114,123.0359,122.8758,123.027,24053.0
2020-08-24 14:45:00,138.34,138.35,138.24,138.34,42596.0,123.027,123.0359,122.9381,123.027,42596.0
2020-08-24 14:50:00,138.34,138.4,138.3,138.34,49413.0,123.027,123.0804,122.9914,123.027,49413.0
2020-08-24 14:55:00,138.34,138.42,138.34,138.38,28322.0,123.027,123.0982,123.027,123.0626,28322.0
2020-08-24 15:00:00,138.38,138.41,138.32,138.38,46033.0,123.0626,123.0893,123.0092,123.0626,46033.0
2020-08-24 15:05:00,138.39,138.47,138.35,138.45,122019.0,123.0715,123.1426,123.0359,123.1248,122019.0
2020-08-24 15:10:00,138.45,138.47,138.42,138.46,31164.0,123.1248,123.1426,123.0982,123.1337,31164.0
2020-08-24 15:15:00,138.46,138.46,138.22,138.24,69776.0,123.1337,123.1337,122.9203,122.9381,69776.0
2020-08-24 15:20:00,138.24,138.39,138.23,138.29,47557.0,122.9381,123.0715,122.9292,122.9825,47557.0
2020-08-24 15:25:00,138.28,138.4,138.24,138.32,40922.0,122.9736,123.0804,122.9381,123.0092,40922.0
2020-08-24 15:30:00,138.32,138.39,138.27,138.34,35913.0,123.0092,123.0715,122.9648,123.027,35913.0
2020-08-24 15:35:00,138.34,138.37,138.29,138.34,36214.0,123.027,123.0537,122.9825,123.027,36214.0
2020-08-24 15:40:00,138.34,138.43,138.32,138.42,65568.0,123.027,123.107,123.0092,123.0982,65568.0
2020-08-24 15:45:00,138.43,138.48,138.4,138.44,171450.0,123.107,123.1515,123.0804,123.1159,171450.0
2020-08-24 15:50:00,138.45,138.61,138.44,138.6,143133.0,123.1248,123.2671,123.1159,123.2582,143133.0
2020-08-24 15:55:00,138.61,138.78,138.45,138.55,474986.0,123.2671,123.4183,123.1248,123.2138,474986.0
2020-08-25 09:30:00,139.0,139.0,137.86,137.9,308724.0,123.614,123.614,122.6001,122.6357,308724.0
2020-08-25 09:35:00,137.89,138.05,137.8,137.98,65679.0,122.6268,122.7691,122.5468,122.7069,65679.0
2020-08-25 09:40:00,137.99,138.12,137.94,138.0,61792.0,122.7157,122.8314,122.6713,122.7246,61792.0
2020-08-25 09:45:00,138.01,138.03,137.88,138.0,37772.0,122.7335,122.7513,122.6179,122.7246,37772.0
2020-08-25 09:50:00,137.98,138.19,137.85,138.12,52355.0,122.7069,122.8936,122.5912,122.8314,52355.0
2020-08-25 09:55:00,138.13,138.16,137.86,137.91,43935.0,122.8403,122.8669,122.6001,122.6446,43935.0
2020-08-25 10:00:00,137.91,137.97,137.83,137.94,28569.0,122.6446,122.698,122.5735,122.6713,28569.0
2020-08-25 10:05:00,137.99,138.0,137.9,137.92,53422.0,122.7157,122.7246,122.6357,122.6535,53422.0
2020-08-25 10:10:00,137.92,137.98,137.82,137.83,34467.0,122.6535,122.7069,122.5646,122.5735,34467.0
2020-08-25 10:15:00,137.83,137.94,137.81,137.92,40676.0,122.5735,122.6713,122.5557,122.6535,40676.0
2020-08-25 10:20:00,137.93,138.11,137.91,138.02,66730.0,122.6624,122.8225,122.6446,122.7424,66730.0
2020-08-25 10:25:00,138.01,138.32,137.99,138.3,33875.0,122.7335,123.0092,122.7157,122.9914,33875.0
2020-08-25 10:30:00,138.31,138.36,138.16,138.31,29304.0,123.0003,123.0448,122.8669,123.0003,29304.0
2020-08-25 10:35:00,138.31,138.36,138.22,138.35,35667.0,123.0003,123.0448,122.9203,123.0359,35667.0
2020-08-25 10:40:00,138.33,138.33,138.17,138.18,18731.0,123.0181,123.0181,122.8758,122.8847,18731.0
2020-08-25 10:45:00,138.18,138.21,138.0,138.02,50785.0,122.8847,122.9114,122.7246,122.7424,50785.0
2020-08-25 10:50:00,138.0,138.21,137.99,138.16,34384.0,122.7246,122.9114,122.7157,122.8669,34384.0
2020-08-25 10:55:00,138.14,138.28,138.13,138.22,43416.0,122.8491,122.9736,122.8403,122.9203,43416.0
2020-08-25 11:00:00,138.21,138.35,138.16,138.17,41111.0,122.9114,123.0359,122.8669,122.8758,41111.0
2020-08-25 11:05:00,138.17,138.18,138.06,138.08,21424.0,122.8758,122.8847,122.778,122.7958,21424.0
2020-08-25 11:10:00,138.08,138.31,138.05,138.28,26970.0,122.7958,123.0003,122.7691,122.9736,26970.0
2020-08-25 11:15:00,138.3,138.4,138.29,138.29,43172.0,122.9914,123.0804,122.9825,122.9825,43172.0
2020-08-25 11:20:00,138.27,138.45,138.23,138.45,27276.0,122.9648,123.1248,122.9292,123.1248,27276.0
2020-08-25 11:25:00,138.44,138.49,138.35,138.4,28853.0,123.1159,123.1604,123.0359,123.0804,28853.0
2020-08-25 11:30:00,138.41,138.64,138.39,138.6,38104.0,123.0893,123.2938,123.0715,123.2582,38104.0
2020-08-25 11:35:00,138.6,138.68,138.58,138.66,22274.0,123.2582,123.3294,123.2404,123.3116,22274.0
2020-08-25 11:40:00,138.66,138.77,138.59,138.65,29026.0,123.3116,123.4094,123.2493,123.3027,29026.0
2020-08-25 11:45:00,138.64,138.64,138.54,138.58,30728.0,123.2938,123.2938,123.2049,123.2404,30728.0
2020-08-25 11:50:00,138.58,138.6,138.49,138.52,24945.0,123.2404,123.2582,123.1604,123.1871,24945.0
2020-08-25 11:55:00,138.51,138.54,138.46,138.46,40689.0,123.1782,123.2049,123.1337,123.1337,40689.0
2020-08-25 12:00:00,138.47,138.48,138.39,138.44,24862.0,123.1426,123.1515,123.0715,123.1159,24862.0
2020-08-25 12:05:00,138.44,138.56,138.41,138.55,29749.0,123.1159,123.2227,123.0893,123.2138,29749.0
2020-08-25 12:10:00,138.56,138.57,138.47,138.5,49458.0,123.2227,123.2315,123.1426,123.1693,49458.0
2020-08-25 12:15:00,138.5,138.8,138.48,138.78,41724.0,123.1693,123.4361,123.1515,123.4183,41724.0
2020-08-25 12:20:00,138.77,138.84,138.72,138.83,20671.0,123.4094,123.4717,123.3649,123.4628,20671.0
2020-08-25 12:25:00,138.84,138.85,138.62,138.8,38175.0,123.4717,123.4806,123.276,123.4361,38175.0
2020-08-25 12:30:00,138.8,138.91,138.75,138.83,34122.0,123.4361,123.5339,123.3916,123.4628,34122.0
2020-08-25 12:35:00,138.88,138.96,138.86,138.92,26240.0,123.5072,123.5784,123.4894,123.5428,26240.0
2020-08-25 12:40:00,138.92,138.96,138.89,138.96,21411.0,123.5428,123.5784,123.5161,123.5784,21411.0
2020-08-25 12:45:00,138.96,138.97,138.86,138.91,22379.0,123.5784,123.5873,123.4894,123.5339,22379.0
2020-08-25 12:50:00,138.89,138.93,138.83,138.83,20255.0,123.5161,123.5517,123.4628,123.4628,20255.0
2020-08-25 12:55:00,138.84,138.91,138.77,138.85,28404.0,123.4717,123.5339,123.4094,123.4806,28404.0
2020-08-25 13:00:00,138.85,138.91,138.78,138.8,29293.0,123.4806,123.5339,123.4183,123.4361,29293.0
2020-08-25 13:05:00,138.8,138.88,138.78,138.88,19622.0,123.4361,123.5072,123.4183,123.5072,19622.0
2020-08-25 13:10:00,138.89,138.89,138.83,138.87,24216.0,123.5161,123.5161,123.4628,123.4983,24216.0
2020-08-25 13:15:00,138.87,138.92,138.83,138.88,18555.0,123.4983,123.5428,123.4628,123.5072,18555.0
2020-08-25 13:20:00,138.87,138.87,138.73,138.74,22233.0,123.4983,123.4983,123.3738,123.3827,22233.0
2020-08-25 13:25:00,138.73,138.79,138.7,138.75,22531.0,123.3738,123.4272,123.3472,123.3916,22531.0
2020-08-25 13:30:00,138.74,138.81,138.66,138.67,22128.0,123.3827,123.445,123.3116,123.3205,22128.0
2020-08-25 13:35:00,138.67,138.71,138.63,138.68,19615.0,123.3205,123.3561,123.2849,123.3294,19615.0
2020-08-25 13:40:00,138.68,138.69,138.6,138.65,18462.0,123.3294,123.3383,123.2582,123.3027,18462.0
2020-08-25 13:45:00,138.64,138.73,138.63,138.71,22879.0,123.2938,123.3738,123.2849,123.3561,22879.0
2020-08-25 13:50:00,138.71,138.81,138.68,138.79,23134.0,123.3561,123.445,123.3294,123.4272,23134.0
2020-08-25 13:55:00,138.8,138.82,138.62,138.7,27872.0,123.4361,123.4539,123.276,123.3472,27872.0
2020-08-25 14:00:00,138.73,138.8,138.67,138.75,21013.0,123.3738,123.4361,123.3205,123.3916,21013.0
2020-08-25 14:05:00,138.75,138.8,138.72,138.78,20814.0,123.3916,123.4361,123.3649,123.4183,20814.0
2020-08-25 14:10:00,138.78,138.89,138.77,138.86,23805.0,123.4183,123.5161,123.4094,123.4894,23805.0
2020-08-25 14:15:00,138.86,138.96,138.75,138.91,37659.0,123.4894,123.5784,123.3916,123.5339,37659.0
2020-08-25 14:20:00,138.89,138.98,138.88,138.95,15575.0,123.5161,123.5962,123.5072,123.5695,15575.0
2020-08-25 14:25:00,138.94,138.96,138.83,138.85,22013.0,123.5606,123.5784,123.4628,123.4806,22013.0
2020-08-25 14:30:00,138.83,138.87,138.82,138.83,15370.0,123.4628,123.4983,123.4539,123.4628,15370.0
2020-08-25 14:35:00,138.84,138.87,138.8,138.86,27975.0,123.4717,123.4983,123.4361,123.4894,27975.0
2020-08-25 14:40:00,138.86,138.9,138.81,138.85,24956.0,123.4894,123.525,123.445,123.4806,24956.0
2020-08-25 14:45:00,138.86,138.92,138.79,138.84,27339.0,123.4894,123.5428,123.4272,123.4717,27339.0
2020-08-25 14:50:00,138.85,138.95,138.85,138.94,14676.0,123.4806,123.5695,123.4806,123.5606,14676.0
2020-08-25 14:55:00,138.93,138.95,138.88,138.89,16614.0,123.5517,123.5695,123.5072,123.5161,16614.0
2020-08-25 15:00:00,138.89,138.9,138.76,138.83,34283.0,123.5161,123.525,123.4005,123.4628,34283.0
2020-08-25 15:05:00,138.79,138.93,138.75,138.93,33869.0,123.4272,123.5517,123.3916,123.5517,33869.0
2020-08-25 15:10:00,138.94,139.0,138.92,138.96,85441.0,123.5606,123.614,123.5428,123.5784,85441.0
2020-08-25 15:15:00,138.97,139.0,138.9,138.9,28598.0,123.5873,123.614,123.525,123.525,28598.0
2020-08-25 15:20:00,138.91,138.96,138.84,138.87,54764.0,123.5339,123.5784,123.4717,123.4983,54764.0
2020-08-25 15:25:00,138.86,138.9,138.84,138.85,19145.0,123.4894,123.525,123.4717,123.4806,19145.0
2020-08-25 15:30:00,138.83,138.9,138.81,138.87,56123.0,123.4628,123.525,123.445,123.4983,56123.0
2020-08-25 15:35:00,138.87,138.93,138.85,138.89,53703.0,123.4983,123.5517,123.4806,123.5161,53703.0
2020-08-25 15:40:00,138.9,138.99,138.84,138.98,81697.0,123.525,123.6051,123.4717,123.5962,81697.0
2020-08-25 15:45:00,138.99,139.03,138.96,138.97,170425.0,123.6051,123.6406,123.5784,123.5873,170425.0
2020-08-25 15:50:00,138.96,139.0,138.85,138.9,84158.0,123.5784,123.614,123.4806,123.525,84158.0
2020-08-25 15:55:00,138.9,139.15,138.84,139.06,193319.0,123.525,123.7473,123.4717,123.6673,193319.0
2020-08-26 09:30:00,138.57,139.32,138.57,139.15,193912.0,123.2315,123.8985,123.2315,123.7473,193912.0
2020-08-26 09:35:00,139.14,139.18,138.88,138.99,68784.0,123.7385,123.774,123.5072,123.6051,68784.0
2020-08-26 09:40:00,139.0,139.07,138.69,138.71,40684.0,123.614,123.6762,123.3383,123.3561,40684.0
2020-08-26 09:45:00,138.68,138.7,138.33,138.61,79299.0,123.3294,123.3472,123.0181,123.2671,79299.0
2020-08-26 09:50:00,138.59,138.65,138.34,138.54,71116.0,123.2493,123.3027,123.027,123.2049,71116.0
2020-08-26 09:55:00,138.54,138.58,138.34,138.37,45319.0,123.2049,123.2404,123.027,123.0537,45319.0
2020-08-26 10:00:00,138.37,138.51,138.25,138.46,44452.0,123.0537,123.1782,122.947,123.1337,44452.0
2020-08-26 10:05:00,138.45,138.65,138.41,138.41,25842.0,123.1248,123.3027,123.0893,123.0893,25842.0
2020-08-26 10:10:00,138.4,138.47,138.32,138.43,28671.0,123.0804,123.1426,123.0092,123.107,28671.0
2020-08-26 10:15:00,138.46,138.66,138.46,138.59,18364.0,123.1337,123.3116,123.1337,123.2493,18364.0
2020-08-26 10:20:00,138.59,138.62,138.43,138.47,26395.0,123.2493,123.276,123.107,123.1426,26395.0
2020-08-26 10:25:00,138.45,138.54,138.45,138.48,22496.0,123.1248,123.2049,123.1248,123.1515,22496.0
2020-08-26 10:30:00,138.47,138.51,138.43,138.5,26665.0,123.1426,123.1782,123.107,123.1693,26665.0
2020-08-26 10:35:00,138.49,138.58,138.47,138.57,24811.0,123.1604,123.2404,123.1426,123.2315,24811.0
2020-08-26 10:40:00,138.57,138.63,138.52,138.54,20704.0,123.2315,123.2849,123.1871,123.2049,20704.0
2020-08-26 10:45:00,138.53,138.57,138.45,138.52,24150.0,123.196,123.2315,123.1248,123.1871,24150.0
2020-08-26 10:50:00,138.55,138.55,138.41,138.46,31390.0,123.2138,123.2138,123.0893,123.1337,31390.0
2020-08-26 10:55:00,138.45,138.46,138.4,138.4,24307.0,123.1248,123.1337,123.0804,123.0804,24307.0
2020-08-26 11:00:00,138.39,138.52,138.33,138.5,32723.0,123.0715,123.1871,123.0181,123.1693,32723.0
2020-08-26 11:05:00,138.5,138.51,138.38,138.42,26957.0,123.1693,123.1782,123.0626,123.0982,26957.0
2020-08-26 11:10:00,138.42,138.51,138.4,138.47,26329.0,123.0982,123.1782,123.0804,123.1426,26329.0
2020-08-26 11:15:00,138.47,138.49,138.37,138.39,22963.0,123.1426,123.1604,123.0537,123.0715,22963.0
2020-08-26 11:20:00,138.38,138.42,138.32,138.42,20735.0,123.0626,123.0982,123.0092,123.0982,20735.0
2020-08-26 11:25:00,138.42,138.52,138.38,138.45,50443.0,123.0982,123.1871,123.0626,123.1248,50443.0
2020-08-26 11:30:00,138.46,138.67,138.43,138.67,29536.0,123.1337,123.3205,123.107,123.3205,29536.0
2020-08-26 11:35:00,138.68,138.75,138.59,138.61,24140.0,123.3294,123.3916,123.2493,123.2671,24140.0
2020-08-26 11:40:00,138.58,138.69,138.56,138.65,19950.0,123.2404,123.3383,123.2227,123.3027,19950.0
2020-08-26 11:45:00,138.65,138.72,138.65,138.7,15792.0,123.3027,123.3649,123.3027,123.3472,15792.0
2020-08-26 11:50:00,138.7,138.79,138.67,138.74,14925.0,123.3472,123.4272,123.3205,123.3827,14925.0
2020-08-26 11:55:00,138.74,138.78,138.66,138.7,18235.0,123.3827,123.4183,123.3116,123.3472,18235.0
2020-08-26 12:00:00,138.71,138.83,138.64,138.75,30958.0,123.3561,123.4628,123.2938,123.3916,30958.0
2020-08-26 12:05:00,138.78,138.89,138.66,138.8,118632.0,123.4183,123.5161,123.3116,123.4361,118632.0
2020-08-26 12:10:00,138.79,138.79,138.62,138.69,33912.0,123.4272,123.4272,123.276,123.3383,33912.0
2020-08-26 12:15:00,138.69,138.77,138.66,138.72,23595.0,123.3383,123.4094,123.3116,123.3649,23595.0
2020-08-26 12:20:00,138.73,138.78,138.7,138.74,14865.0,123.3738,123.4183,123.3472,123.3827,14865.0
2020-08-26 12:25:00,138.74,138.8,138.64,138.71,32988.0,123.3827,123.4361,123.2938,123.3561,32988.0
2020-08-26 12:30:00,138.71,138.82,138.65,138.77,25278.0,123.3561,123.4539,123.3027,123.4094,25278.0
2020-08-26 12:35:00,138.78,138.86,138.71,138.84,20456.0,123.4183,123.4894,123.3561,123.4717,20456.0
2020-08-26 12:40:00,138.85,138.9,138.82,138.86,26113.0,123.4806,123.525,123.4539,123.4894,26113.0
2020-08-26 12:45:00,138.85,138.89,138.77,138.8,29849.0,123.4806,123.5161,123.4094,123.4361,29849.0
2020-08-26 12:50:00,138.8,138.91,138.76,138.91,57004.0,123.4361,123.5339,123.4005,123.5339,57004.0
2020-08-26 12:55:00,138.92,138.95,138.87,138.93,15824.0,123.5428,123.5695,123.4983,123.5517,15824.0
2020-08-26 13:00:00,138.94,138.96,138.85,138.9,19906.0,123.5606,123.5784,123.4806,123.525,19906.0
2020-08-26 13:05:00,138.89,138.94,138.78,138.8,41616.0,123.5161,123.5606,123.4183,123.4361,41616.0
2020-08-26 13:10:00,138.81,138.85,138.6,138.63,30414.0,123.445,123.4806,123.2582,123.2849,30414.0
2020-08-26 13:15:00,138.61,138.61,138.47,138.6,58614.0,123.2671,123.2671,123.1426,123.2582,58614.0
2020-08-26 13:20:00,138.59,138.6,138.45,138.5,54144.0,123.2493,123.2582,123.1248,123.1693,54144.0
2020-08-26 13:25:00,138.5,138.61,138.43,138.58,84316.0,123.1693,123.2671,123.107,123.2404,84316.0
2020-08-26 13:30:00,138.57,138.65,138.53,138.59,22566.0,123.2315,123.3027,123.196,123.2493,22566.0
2020-08-26 13:35:00,138.59,138.69,138.57,138.61,16186.0,123.2493,123.3383,123.2315,123.2671,16186.0
2020-08-26 13:40:00,138.6,138.61,138.49,138.55,25970.0,123.2582,123.2671,123.1604,123.2138,25970.0
2020-08-26 13:45:00,138.53,138.55,138.49,138.5,14918.0,123.196,123.2138,123.1604,123.1693,14918.0
2020-08-26 13:50:00,138.5,138.53,138.47,138.47,15195.0,123.1693,123.196,123.1426,123.1426,15195.0
2020-08-26 13:55:00,138.48,138.6,138.48,138.55,16312.0,123.1515,123.2582,123.1515,123.2138,16312.0
2020-08-26 14:00:00,138.55,138.69,138.53,138.69,27286.0,123.2138,123.3383,123.196,123.3383,27286.0
2020-08-26 14:05:00,138.69,138.71,138.59,138.67,26186.0,123.3383,123.3561,123.2493,123.3205,26186.0
2020-08-26 14:10:00,138.68,138.7,138.62,138.68,28045.0,123.3294,123.3472,123.276,123.3294,28045.0
2020-08-26 14:15:00,138.68,138.7,138.63,138.69,29340.0,123.3294,123.3472,123.2849,123.3383,29340.0
2020-08-26 14:20:00,138.69,138.91,138.64,138.9,49355.0,123.3383,123.5339,123.2938,123.525,49355.0
2020-08-26 14:25:00,138.91,138.98,138.9,138.95,26389.0,123.5339,123.5962,123.525,123.5695,26389.0
2020-08-26 14:30:00,138.95,138.97,138.77,138.81,34982.0,123.5695,123.5873,123.4094,123.445,34982.0
2020-08-26 14:35:00,138.81,138.85,138.71,138.85,25326.0,123.445,123.4806,123.3561,123.4806,25326.0
2020-08-26 14:40:00,138.86,138.91,138.73,138.75,28563.0,123.4894,123.5339,123.3738,123.3916,28563.0
2020-08-26 14:45:00,138.75,138.89,138.75,138.83,19369.0,123.3916,123.5161,123.3916,123.4628,19369.0
2020-08-26 14:50:00,138.83,138.9,138.8,138.82,24669.0,123.4628,123.525,123.4361,123.4539,24669.0
2020-08-26 14:55:00,138.83,138.84,138.72,138.72,47901.0,123.4628,123.4717,123.3649,123.3649,47901.0
2020-08-26 15:00:00,138.71,138.82,138.66,138.75,24880.0,123.3561,123.4539,123.3116,123.3916,24880.0
2020-08-26 15:05:00,138.76,138.82,138.73,138.81,30107.0,123.4005,123.4539,123.3738,123.445,30107.0
2020-08-26 15:10:00,138.8,138.85,138.69,138.78,48406.0,123.4361,123.4806,123.3383,123.4183,48406.0
2020-08-26 15:15:00,138.78,138.81,138.75,138.8,23602.0,123.4183,123.445,123.3916,123.4361,23602.0
2020-08-26 15:20:00,138.8,138.88,138.78,138.85,58402.0,123.4361,123.5072,123.4183,123.4806,58402.0
2020-08-26 15:25:00,138.85,138.88,138.75,138.81,58222.0,123.4806,123.5072,123.3916,123.445,58222.0
2020-08-26 15:30:00,138.81,138.86,138.6,138.61,68401.0,123.445,123.4894,123.2582,123.2671,68401.0
2020-08-26 15:35:00,138.62,138.68,138.62,138.65,52663.0,123.276,123.3294,123.276,123.3027,52663.0
2020-08-26 15:40:00,138.64,138.65,138.42,138.43,49144.0,123.2938,123.3027,123.0982,123.107,49144.0
2020-08-26 15:45:00,138.44,138.58,138.42,138.44,49068.0,123.1159,123.2404,123.0982,123.1159,49068.0
2020-08-26 15:50:00,138.44,138.58,138.31,138.35,106217.0,123.1159,123.2404,123.0003,123.0359,106217.0
2020-08-26 15:55:00,138.36,138.52,138.33,138.41,231185.0,123.0448,123.1871,123.0181,123.0893,231185.0
2020-08-27 09:30:00,138.84,139.27,138.72,139.01,157809.0,123.4717,123.8541,123.3649,123.6228,157809.0
2020-08-27 09:35:00,139.03,139.41,139.0,139.16,56196.0,123.6406,123.9786,123.614,123.7562,56196.0
2020-08-27 09:40:00,139.19,139.45,139.13,139.38,64238.0,123.7829,124.0141,123.7296,123.9519,64238.0
2020-08-27 09:45:00,139.38,139.38,138.95,138.96,67498.0,123.9519,123.9519,123.5695,123.5784,67498.0
2020-08-27 09:50:00,138.96,139.57,138.92,139.5,109515.0,123.5784,124.1209,123.5428,124.0586,109515.0
2020-08-27 09:55:00,139.46,139.59,139.43,139.44,38938.0,124.023,124.1386,123.9964,124.0052,38938.0
2020-08-27 10:00:00,139.47,139.51,139.28,139.33,44308.0,124.0319,124.0675,123.863,123.9074,44308.0
2020-08-27 10:05:00,139.34,139.37,139.03,139.06,38005.0,123.9163,123.943,123.6406,123.6673,38005.0
2020-08-27 10:10:00,139.06,139.31,138.99,139.25,60020.0,123.6673,123.8896,123.6051,123.8363,60020.0
2020-08-27 10:15:00,139.25,139.4,139.17,139.39,48453.0,123.8363,123.9697,123.7651,123.9608,48453.0
2020-08-27 10:20:00,139.38,139.68,139.37,139.62,56293.0,123.9519,124.2187,123.943,124.1653,56293.0
2020-08-27 10:25:00,139.62,139.69,139.4,139.44,60926.0,124.1653,124.2276,123.9697,124.0052,60926.0
2020-08-27 10:30:00,139.43,139.62,139.4,139.48,54098.0,123.9964,124.1653,123.9697,124.0408,54098.0
2020-08-27 10:35:00,139.46,139.58,139.43,139.48,58776.0,124.023,124.1298,123.9964,124.0408,58776.0
2020-08-27 10:40:00,139.48,139.52,139.37,139.5,34308.0,124.0408,124.0764,123.943,124.0586,34308.0
2020-08-27 10:45:00,139.49,139.52,139.41,139.48,31813.0,124.0497,124.0764,123.9786,124.0408,31813.0
2020-08-27 10:50:00,139.49,139.64,139.46,139.55,32481.0,124.0497,124.1831,124.023,124.1031,32481.0
2020-08-27 10:55:00,139.55,139.55,139.24,139.27,62492.0,124.1031,124.1031,123.8274,123.8541,62492.0
2020-08-27 11:00:00,139.26,139.3,139.16,139.19,37662.0,123.8452,123.8807,123.7562,123.7829,37662.0
2020-08-27 11:05:00,139.17,139.32,139.11,139.22,36003.0,123.7651,123.8985,123.7118,123.8096,36003.0
2020-08-27 11:10:00,139.21,139.23,138.94,138.96,42346.0,123.8007,123.8185,123.5606,123.5784,42346.0
2020-08-27 11:15:00,138.98,139.0,138.6,138.63,63810.0,123.5962,123.614,123.2582,123.2849,63810.0
2020-08-27 11:20:00,138.62,138.83,138.49,138.83,42547.0,123.276,123.4628,123.1604,123.4628,42547.0
2020-08-27 11:25:00,138.84,138.98,138.8,138.97,35450.0,123.4717,123.5962,123.4361,123.5873,35450.0
2020-08-27 11:30:00,138.97,138.99,138.78,138.89,29720.0,123.5873,123.6051,123.4183,123.5161,29720.0
2020-08-27 11:35:00,138.89,139.0,138.86,138.94,23686.0,123.5161,123.614,123.4894,123.5606,23686.0
2020-08-27 11:40:00,138.95,138.97,138.88,138.97,23014.0,123.5695,123.5873,123.5072,123.5873,23014.0
2020-08-27 11:45:00,138.96,139.01,138.91,138.96,31332.0,123.5784,123.6228,123.5339,123.5784,31332.0
2020-08-27 11:50:00,138.98,139.01,138.9,139.0,38240.0,123.5962,123.6228,123.525,123.614,38240.0
2020-08-27 11:55:00,138.97,139.0,138.91,138.91,22341.0,123.5873,123.614,123.5339,123.5339,22341.0
2020-08-27 12:00:00,138.91,139.0,138.85,138.99,38895.0,123.5339,123.614,123.4806,123.6051,38895.0
2020-08-27 12:05:00,138.99,139.01,138.87,138.94,41616.0,123.6051,123.6228,123.4983,123.5606,41616.0
2020-08-27 12:10:00,138.96,138.97,138.74,138.77,24640.0,123.5784,123.5873,123.3827,123.4094,24640.0
2020-08-27 12:15:00,138.77,138.87,138.71,138.77,25655.0,123.4094,123.4983,123.3561,123.4094,25655.0
2020-08-27 12:20:00,138.76,138.92,138.72,138.82,32892.0,123.4005,123.5428,123.3649,123.4539,32892.0
2020-08-27 12:25:00,138.82,138.88,138.74,138.76,19463.0,123.4539,123.5072,123.3827,123.4005,19463.0
2020-08-27 12:30:00,138.74,138.9,138.69,138.71,21292.0,123.3827,123.525,123.3383,123.3561,21292.0
2020-08-27 12:35:00,138.71,138.79,138.53,138.67,35584.0,123.3561,123.4272,123.196,123.3205,35584.0
2020-08-27 12:40:00,138.67,138.67,138.46,138.61,57136.0,123.3205,123.3205,123.1337,123.2671,57136.0
2020-08-27 12:45:00,138.6,138.7,138.55,138.68,22570.0,123.2582,123.3472,123.2138,123.3294,22570.0
2020-08-27 12:50:00,138.67,138.71,138.52,138.57,29726.0,123.3205,123.3561,123.1871,123.2315,29726.0
2020-08-27 12:55:00,138.56,138.62,138.44,138.5,37423.0,123.2227,123.276,123.1159,123.1693,37423.0
2020-08-27 13:00:00,138.5,138.6,138.46,138.58,37144.0,123.1693,123.2582,123.1337,123.2404,37144.0
2020-08-27 13:05:00,138.58,138.67,138.52,138.56,36035.0,123.2404,123.3205,123.1871,123.2227,36035.0
2020-08-27 13:10:00,138.55,138.66,138.52,138.66,30536.0,123.2138,123.3116,123.1871,123.3116,30536.0
2020-08-27 13:15:00,138.66,138.7,138.57,138.63,25234.0,123.3116,123.3472,123.2315,123.2849,25234.0
2020-08-27 13:20:00,138.63,138.64,138.46,138.49,22302.0,123.2849,123.2938,123.1337,123.1604,22302.0
2020-08-27 13:25:00,138.49,138.64,138.48,138.63,23604.0,123.1604,123.2938,123.1515,123.2849,23604.0
2020-08-27 13:30:00,138.63,138.65,138.44,138.45,33609.0,123.2849,123.3027,123.1159,123.1248,33609.0
2020-08-27 13:35:00,138.46,138.48,138.28,138.29,48364.0,123.1337,123.1515,122.9736,122.9825,48364.0
2020-08-27 13:40:00,138.3,138.43,138.3,138.37,30359.0,122.9914,123.107,122.9914,123.0537,30359.0
2020-08-27 13:45:00,138.38,138.38,138.25,138.31,43044.0,123.0626,123.0626,122.947,123.0003,43044.0
2020-08-27 13:50:00,138.31,138.32,138.18,138.25,33453.0,123.0003,123.0092,122.8847,122.947,33453.0
2020-08-27 13:55:00,138.25,138.6,138.25,138.54,27214.0,122.947,123.2582,122.947,123.2049,27214.0
2020-08-27 14:00:00,138.53,138.68,138.51,138.65,33212.0,123.196,123.3294,123.1782,123.3027,33212.0
2020-08-27 14:05:00,138.65,138.69,138.6,138.62,34284.0,123.3027,123.3383,123.2582,123.276,34284.0
2020-08-27 14:10:00,138.61,138.63,138.5,138.53,45288.0,123.2671,123.2849,123.1693,123.196,45288.0
2020-08-27 14:15:00,138.53,138.56,138.39,138.41,43296.0,123.196,123.2227,123.0715,123.0893,43296.0
2020-08-27 14:20:00,138.42,138.5,138.4,138.47,38804.0,123.0982,123.1693,123.0804,123.1426,38804.0
2020-08-27 14:25:00,138.47,138.56,138.44,138.53,40174.0,123.1426,123.2227,123.1159,123.196,40174.0
2020-08-27 14:30:00,138.53,138.6,138.49,138.52,64773.0,123.196,123.2582,123.1604,123.1871,64773.0
2020-08-27 14:35:00,138.52,138.61,138.52,138.55,37642.0,123.1871,123.2671,123.1871,123.2138,37642.0
2020-08-27 14:40:00,138.56,138.57,138.48,138.56,28175.0,123.2227,123.2315,123.1515,123.2227,28175.0
2020-08-27 14:45:00,138.56,138.6,138.45,138.45,35124.0,123.2227,123.2582,123.1248,123.1248,35124.0
2020-08-27 14:50:00,138.46,138.51,138.37,138.38,38402.0,123.1337,123.1782,123.0537,123.0626,38402.0
2020-08-27 14:55:00,138.39,138.46,138.37,138.38,28140.0,123.0715,123.1337,123.0537,123.0626,28140.0
2020-08-27 15:00:00,138.39,138.52,138.38,138.51,51284.0,123.0715,123.1871,123.0626,123.1782,51284.0
2020-08-27 15:05:00,138.5,138.62,138.44,138.52,91667.0,123.1693,123.276,123.1159,123.1871,91667.0
2020-08-27 15:10:00,138.52,138.58,138.47,138.48,48084.0,123.1871,123.2404,123.1426,123.1515,48084.0
2020-08-27 15:15:00,138.47,138.53,138.41,138.51,50954.0,123.1426,123.196,123.0893,123.1782,50954.0
2020-08-27 15:20:00,138.5,138.61,138.5,138.57,39970.0,123.1693,123.2671,123.1693,123.2315,39970.0
2020-08-27 15:25:00,138.58,138.61,138.43,138.61,65424.0,123.2404,123.2671,123.107,123.2671,65424.0
2020-08-27 15:30:00,138.62,138.64,138.56,138.63,43113.0,123.276,123.2938,123.2227,123.2849,43113.0
2020-08-27 15:35:00,138.63,138.69,138.54,138.61,96253.0,123.2849,123.3383,123.2049,123.2671,96253.0
2020-08-27 15:40:00,138.61,138.81,138.57,138.76,55046.0,123.2671,123.445,123.2315,123.4005,55046.0
2020-08-27 15:45:00,138.77,138.81,138.61,138.62,53185.0,123.4094,123.445,123.2671,123.276,53185.0
2020-08-27 15:50:00,138.66,138.71,138.53,138.69,91483.0,123.3116,123.3561,123.196,123.3383,91483.0
2020-08-27 15:55:00,138.68,138.69,138.21,138.26,359127.0,123.3294,123.3383,122.9114,122.9559,359127.0
2020-08-28 09:30:00,138.32,138.36,137.61,137.75,157119.0,123.0092,123.0448,122.3778,122.5023,157119.0
2020-08-28 09:35:00,137.76,137.97,137.75,137.9,32776.0,122.5112,122.698,122.5023,122.6357,32776.0
2020-08-28 09:40:00,137.84,137.93,137.58,137.58,28459.0,122.5824,122.6624,122.3511,122.3511,28459.0
2020-08-28 09:45:00,137.59,137.62,137.25,137.44,39717.0,122.36,122.3867,122.0577,122.2266,39717.0
2020-08-28 09:50:00,137.44,137.63,137.21,137.48,34964.0,122.2266,122.3956,122.0221,122.2622,34964.0
2020-08-28 09:55:00,137.45,137.68,137.4,137.68,23397.0,122.2355,122.4401,122.1911,122.4401,23397.0
2020-08-28 10:00:00,137.68,137.7,137.38,137.59,33822.0,122.4401,122.4579,122.1733,122.36,33822.0
2020-08-28 10:05:00,137.61,137.62,137.42,137.46,24978.0,122.3778,122.3867,122.2088,122.2444,24978.0
2020-08-28 10:10:00,137.43,137.43,137.14,137.18,23979.0,122.2177,122.2177,121.9598,121.9954,23979.0
2020-08-28 10:15:00,137.18,137.2,136.95,137.09,46637.0,121.9954,122.0132,121.7909,121.9154,46637.0
2020-08-28 10:20:00,137.13,137.31,137.09,137.21,31752.0,121.9509,122.111,121.9154,122.0221,31752.0
2020-08-28 10:25:00,137.22,137.36,137.21,137.27,28326.0,122.031,122.1555,122.0221,122.0754,28326.0
2020-08-28 10:30:00,137.26,137.3,137.09,137.09,27061.0,122.0666,122.1021,121.9154,121.9154,27061.0
2020-08-28 10:35:00,137.1,137.31,137.04,137.3,28104.0,121.9243,122.111,121.8709,122.1021,28104.0
2020-08-28 10:40:00,137.29,137.43,137.26,137.35,26427.0,122.0932,122.2177,122.0666,122.1466,26427.0
2020-08-28 10:45:00,137.37,137.41,137.22,137.34,27881.0,122.1644,122.2,122.031,122.1377,27881.0
2020-08-28 10:50:00,137.35,137.52,137.23,137.52,32413.0,122.1466,122.2978,122.0399,122.2978,32413.0
2020-08-28 10:55:00,137.52,137.54,137.39,137.45,22266.0,122.2978,122.3156,122.1822,122.2355,22266.0
2020-08-28 11:00:00,137.45,137.49,137.39,137.48,17472.0,122.2355,122.2711,122.1822,122.2622,17472.0
2020-08-28 11:05:00,137.48,137.51,137.4,137.46,17518.0,122.2622,122.2889,122.1911,122.2444,17518.0
2020-08-28 11:10:00,137.46,137.64,137.46,137.64,16764.0,122.2444,122.4045,122.2444,122.4045,16764.0
2020-08-28 11:15:00,137.64,137.76,137.61,137.74,23431.0,122.4045,122.5112,122.3778,122.4934,23431.0
2020-08-28 11:20:00,137.75,137.86,137.7,137.72,22526.0,122.5023,122.6001,122.4579,122.4756,22526.0
2020-08-28 11:25:00,137.7,137.75,137.65,137.65,21953.0,122.4579,122.5023,122.4134,122.4134,21953.0
2020-08-28 11:30:00,137.65,137.73,137.59,137.71,19229.0,122.4134,122.4845,122.36,122.4667,19229.0
2020-08-28 11:35:00,137.7,137.75,137.63,137.69,15722.0,122.4579,122.5023,122.3956,122.449,15722.0
2020-08-28 11:40:00,137.69,137.76,137.68,137.71,12585.0,122.449,122.5112,122.4401,122.4667,12585.0
2020-08-28 11:45:00,137.69,137.7,137.49,137.53,22880.0,122.449,122.4579,122.2711,122.3067,22880.0
2020-08-28 11:50:00,137.56,137.58,137.46,137.46,23290.0,122.3333,122.3511,122.2444,122.2444,23290.0
2020-08-28 11:55:00,137.46,137.6,137.45,137.5,20686.0,122.2444,122.3689,122.2355,122.28,20686.0
2020-08-28 12:00:00,137.5,137.57,137.49,137.51,12380.0,122.28,122.3422,122.2711,122.2889,12380.0
2020-08-28 12:05:00,137.52,137.63,137.51,137.59,16229.0,122.2978,122.3956,122.2889,122.36,16229.0
2020-08-28 12:10:00,137.59,137.61,137.54,137.55,9142.0,122.36,122.3778,122.3156,122.3245,9142.0
2020-08-28 12:15:00,137.55,137.65,137.55,137.63,13821.0,122.3245,122.4134,122.3245,122.3956,13821.0
2020-08-28 12:20:00,137.61,137.64,137.53,137.63,16240.0,122.3778,122.4045,122.3067,122.3956,16240.0
2020-08-28 12:25:00,137.62,137.65,137.56,137.63,14675.0,122.3867,122.4134,122.3333,122.3956,14675.0
2020-08-28 12:30:00,137.65,137.77,137.64,137.77,17470.0,122.4134,122.5201,122.4045,122.5201,17470.0
2020-08-28 12:35:00,137.78,137.82,137.75,137.77,17961.0,122.529,122.5646,122.5023,122.5201,17961.0
2020-08-28 12:40:00,137.78,137.92,137.77,137.89,19480.0,122.529,122.6535,122.5201,122.6268,19480.0
2020-08-28 12:45:00,137.88,138.0,137.88,137.95,16709.0,122.6179,122.7246,122.6179,122.6802,16709.0
2020-08-28 12:50:00,137.96,138.04,137.94,137.96,14712.0,122.6891,122.7602,122.6713,122.6891,14712.0
2020-08-28 12:55:00,137.97,138.04,137.96,138.02,12306.0,122.698,122.7602,122.6891,122.7424,12306.0
2020-08-28 13:00:00,138.0,138.01,137.94,137.95,9410.0,122.7246,122.7335,122.6713,122.6802,9410.0
2020-08-28 13:05:00,137.96,138.01,137.94,137.95,13762.0,122.6891,122.7335,122.6713,122.6802,13762.0
2020-08-28 13:10:00,137.96,137.96,137.84,137.87,16539.0,122.6891,122.6891,122.5824,122.609,16539.0
2020-08-28 13:15:00,137.87,137.96,137.83,137.92,11820.0,122.609,122.6891,122.5735,122.6535,11820.0
2020-08-28 13:20:00,137.92,137.98,137.9,137.95,13624.0,122.6535,122.7069,122.6357,122.6802,13624.0
2020-08-28 13:25:00,137.95,137.95,137.8,137.8,20979.0,122.6802,122.6802,122.5468,122.5468,20979.0
2020-08-28 13:30:00,137.8,137.87,137.73,137.74,34454.0,122.5468,122.609,122.4845,122.4934,34454.0
2020-08-28 13:35:00,137.75,137.76,137.67,137.69,12790.0,122.5023,122.5112,122.4312,122.449,12790.0
2020-08-28 13:40:00,137.68,137.7,137.63,137.67,13999.0,122.4401,122.4579,122.3956,122.4312,13999.0
2020-08-28 13:45:00,137.67,137.72,137.63,137.64,16161.0,122.4312,122.4756,122.3956,122.4045,16161.0
2020-08-28 13:50:00,137.65,137.66,137.59,137.66,14138.0,122.4134,122.4223,122.36,122.4223,14138.0
2020-08-28 13:55:00,137.65,137.75,137.65,137.72,15278.0,122.4134,122.5023,122.4134,122.4756,15278.0
2020-08-28 14:00:00,137.73,137.81,137.69,137.76,17000.0,122.4845,122.5557,122.449,122.5112,17000.0
2020-08-28 14:05:00,137.78,137.82,137.69,137.77,28506.0,122.529,122.5646,122.449,122.5201,28506.0
2020-08-28 14:10:00,137.76,137.82,137.72,137.79,14432.0,122.5112,122.5646,122.4756,122.5379,14432.0
2020-08-28 14:15:00,137.78,137.84,137.74,137.84,18915.0,122.529,122.5824,122.4934,122.5824,18915.0
2020-08-28 14:20:00,137.85,137.93,137.85,137.9,20963.0,122.5912,122.6624,122.5912,122.6357,20963.0
2020-08-28 14:25:00,137.9,137.99,137.88,137.97,12113.0,122.6357,122.7157,122.6179,122.698,12113.0
2020-08-28 14:30:00,137.97,138.03,137.95,138.03,16171.0,122.698,122.7513,122.6802,122.7513,16171.0
2020-08-28 14:35:00,138.04,138.06,137.99,138.01,11112.0,122.7602,122.778,122.7157,122.7335,11112.0
2020-08-28 14:40:00,138.03,138.03,137.94,137.96,22039.0,122.7513,122.7513,122.6713,122.6891,22039.0
2020-08-28 14:45:00,137.95,138.12,137.95,138.11,17075.0,122.6802,122.8314,122.6802,122.8225,17075.0
2020-08-28 14:50:00,138.1,138.13,138.04,138.12,28263.0,122.8136,122.8403,122.7602,122.8314,28263.0
2020-08-28 14:55:00,138.11,138.13,138.08,138.12,19468.0,122.8225,122.8403,122.7958,122.8314,19468.0
2020-08-28 15:00:00,138.12,138.18,138.11,138.16,32257.0,122.8314,122.8847,122.8225,122.8669,32257.0
2020-08-28 15:05:00,138.17,138.3,138.08,138.28,75314.0,122.8758,122.9914,122.7958,122.9736,75314.0
2020-08-28 15:10:00,138.3,138.52,138.26,138.44,63247.0,122.9914,123.1871,122.9559,123.1159,63247.0
2020-08-28 15:15:00,138.44,138.47,138.37,138.42,35832.0,123.1159,123.1426,123.0537,123.0982,35832.0
2020-08-28 15:20:00,138.41,138.55,138.41,138.53,36962.0,123.0893,123.2138,123.0893,123.196,36962.0
2020-08-28 15:25:00,138.53,138.67,138.53,138.59,32619.0,123.196,123.3205,123.196,123.2493,32619.0
2020-08-28 15:30:00,138.58,138.68,138.56,138.67,56096.0,123.2404,123.3294,123.2227,123.3205,56096.0
2020-08-28 15:35:00,138.67,138.74,138.63,138.64,38957.0,123.3205,123.3827,123.2849,123.2938,38957.0
2020-08-28 15:40:00,138.64,138.67,138.58,138.62,34268.0,123.2938,123.3205,123.2404,123.276,34268.0
2020-08-28 15:45:00,138.61,138.71,138.57,138.68,66845.0,123.2671,123.3561,123.2315,123.3294,66845.0
2020-08-28 15:50:00,138.71,138.76,138.63,138.67,103481.0,123.3561,123.4005,123.2849,123.3205,103481.0
2020-08-28 15:55:00,138.66,138.91,138.65,138.78,206551.0,123.3116,123.5339,123.3027,123.4183,206551.0
2020-08-31 09:30:00,138.19,138.41,137.85,137.88,170382.0,122.8936,123.0893,122.5912,122.6179,170382.0
2020-08-31 09:35:00,137.91,138.58,137.82,138.47,87125.0,122.6446,123.2404,122.5646,123.1426,87125.0
2020-08-31 09:40:00,138.47,138.69,138.23,138.6,62159.0,123.1426,123.3383,122.9292,123.2582,62159.0
2020-08-31 09:45:00,138.6,138.65,138.4,138.43,25387.0,123.2582,123.3027,123.0804,123.107,25387.0
2020-08-31 09:50:00,138.44,138.47,138.25,138.47,43941.0,123.1159,123.1426,122.947,123.1426,43941.0
2020-08-31 09:55:00,138.45,138.47,138.29,138.35,28471.0,123.1248,123.1426,122.9825,123.0359,28471.0
2020-08-31 10:00:00,138.35,138.38,138.21,138.22,38442.0,123.0359,123.0626,122.9114,122.9203,38442.0
2020-08-31 10:05:00,138.24,138.37,138.23,138.34,30780.0,122.9381,123.0537,122.9292,123.027,30780.0
2020-08-31 10:10:00,138.33,138.4,138.07,138.19,81024.0,123.0181,123.0804,122.7869,122.8936,81024.0
2020-08-31 10:15:00,138.18,138.48,138.13,138.47,50668.0,122.8847,123.1515,122.8403,123.1426,50668.0
2020-08-31 10:20:00,138.47,138.65,138.45,138.53,28730.0,123.1426,123.3027,123.1248,123.196,28730.0
2020-08-31 10:25:00,138.53,138.69,138.4,138.55,57321.0,123.196,123.3383,123.0804,123.2138,57321.0
2020-08-31 10:30:00,138.52,138.68,138.43,138.64,19206.0,123.1871,123.3294,123.107,123.2938,19206.0
2020-08-31 10:35:00,138.61,138.62,138.39,138.4,20367.0,123.2671,123.276,123.0715,123.0804,20367.0
2020-08-31 10:40:00,138.39,138.39,138.18,138.19,24346.0,123.0715,123.0715,122.8847,122.8936,24346.0
2020-08-31 10:45:00,138.19,138.21,138.1,138.13,26850.0,122.8936,122.9114,122.8136,122.8403,26850.0
2020-08-31 10:50:00,138.12,138.12,137.97,137.98,26795.0,122.8314,122.8314,122.698,122.7069,26795.0
2020-08-31 10:55:00,137.98,137.99,137.83,137.92,27683.0,122.7069,122.7157,122.5735,122.6535,27683.0
2020-08-31 11:00:00,137.95,138.07,137.89,137.99,42100.0,122.6802,122.7869,122.6268,122.7157,42100.0
2020-08-31 11:05:00,138.01,138.14,137.95,138.14,14894.0,122.7335,122.8491,122.6802,122.8491,14894.0
2020-08-31 11:10:00,138.14,138.22,138.1,138.2,18788.0,122.8491,122.9203,122.8136,122.9025,18788.0
2020-08-31 11:15:00,138.19,138.32,138.19,138.26,24689.0,122.8936,123.0092,122.8936,122.9559,24689.0
2020-08-31 11:20:00,138.25,138.27,138.04,138.07,35243.0,122.947,122.9648,122.7602,122.7869,35243.0
2020-08-31 11:25:00,138.07,138.16,138.04,138.06,27334.0,122.7869,122.8669,122.7602,122.778,27334.0
2020-08-31 11:30:00,138.06,138.14,138.03,138.11,22622.0,122.778,122.8491,122.7513,122.8225,22622.0
2020-08-31 11:35:00,138.13,138.19,138.06,138.1,26879.0,122.8403,122.8936,122.778,122.8136,26879.0
2020-08-31 11:40:00,138.12,138.29,138.09,138.27,17131.0,122.8314,122.9825,122.8047,122.9648,17131.0
2020-08-31 11:45:00,138.28,138.43,138.28,138.43,17137.0,122.9736,123.107,122.9736,123.107,17137.0
2020-08-31 11:50:00,138.43,138.43,138.31,138.31,18394.0,123.107,123.107,123.0003,123.0003,18394.0
2020-08-31 11:55:00,138.32,138.39,138.31,138.35,14206.0,123.0092,123.0715,123.0003,123.0359,14206.0
2020-08-31 12:00:00,138.34,138.39,138.31,138.37,14038.0,123.027,123.0715,123.0003,123.0537,14038.0
2020-08-31 12:05:00,138.36,138.46,138.33,138.4,31064.0,123.0448,123.1337,123.0181,123.0804,31064.0
2020-08-31 12:10:00,138.41,138.42,138.25,138.36,28299.0,123.0893,123.0982,122.947,123.0448,28299.0
2020-08-31 12:15:00,138.35,138.38,138.24,138.38,25711.0,123.0359,123.0626,122.9381,123.0626,25711.0
2020-08-31 12:20:00,138.37,138.42,138.32,138.4,16140.0,123.0537,123.0982,123.0092,123.0804,16140.0
2020-08-31 12:25:00,138.4,138.41,138.22,138.22,20042.0,123.0804,123.0893,122.9203,122.9203,20042.0
2020-08-31 12:30:00,138.24,138.28,138.19,138.26,15842.0,122.9381,122.9736,122.8936,122.9559,15842.0
2020-08-31 12:35:00,138.26,138.27,138.12,138.16,31208.0,122.9559,122.9648,122.8314,122.8669,31208.0
2020-08-31 12:40:00,138.14,138.27,138.11,138.21,16303.0,122.8491,122.9648,122.8225,122.9114,16303.0
2020-08-31 12:45:00,138.22,138.28,138.21,138.22,9144.0,122.9203,122.9736,122.9114,122.9203,9144.0
2020-08-31 12:50:00,138.21,138.22,138.17,138.18,11753.0,122.9114,122.9203,122.8758,122.8847,11753.0
2020-08-31 12:55:00,138.18,138.21,138.11,138.12,14631.0,122.8847,122.9114,122.8225,122.8314,14631.0
2020-08-31 13:00:00,138.13,138.19,138.13,138.16,13828.0,122.8403,122.8936,122.8403,122.8669,13828.0
2020-08-31 13:05:00,138.16,138.2,138.13,138.18,15825.0,122.8669,122.9025,122.8403,122.8847,15825.0
2020-08-31 13:10:00,138.17,138.28,138.14,138.27,11903.0,122.8758,122.9736,122.8491,122.9648,11903.0
2020-08-31 13:15:00,138.27,138.3,138.22,138.22,22658.0,122.9648,122.9914,122.9203,122.9203,22658.0
2020-08-31 13:20:00,138.22,138.28,138.21,138.24,14900.0,122.9203,122.9736,122.9114,122.9381,14900.0
2020-08-31 13:25:00,138.25,138.26,138.2,138.23,14906.0,122.947,122.9559,122.9025,122.9292,14906.0
2020-08-31 13:30:00,138.23,138.26,138.18,138.18,29322.0,122.9292,122.9559,122.8847,122.8847,29322.0
2020-08-31 13:35:00,138.18,138.18,138.08,138.09,14671.0,122.8847,122.8847,122.7958,122.8047,14671.0
2020-08-31 13:40:00,138.09,138.14,138.04,138.05,19129.0,122.8047,122.8491,122.7602,122.7691,19129.0
2020-08-31 13:45:00,138.04,138.12,138.01,138.09,23349.0,122.7602,122.8314,122.7335,122.8047,23349.0
2020-08-31 13:50:00,138.09,138.2,138.08,138.15,16607.0,122.8047,122.9025,122.7958,122.858,16607.0
2020-08-31 13:55:00,138.16,138.17,138.07,138.09,15478.0,122.8669,122.8758,122.7869,122.8047,15478.0
2020-08-31 14:00:00,138.09,138.13,138.05,138.09,10642.0,122.8047,122.8403,122.7691,122.8047,10642.0
2020-08-31 14:05:00,138.08,138.13,138.02,138.09,18662.0,122.7958,122.8403,122.7424,122.8047,18662.0
2020-08-31 14:10:00,138.1,138.15,138.05,138.06,20091.0,122.8136,122.858,122.7691,122.778,20091.0
2020-08-31 14:15:00,138.05,138.06,137.96,137.98,24998.0,122.7691,122.778,122.6891,122.7069,24998.0
2020-08-31 14:20:00,137.99,138.02,137.97,137.99,17998.0,122.7157,122.7424,122.698,122.7157,17998.0
2020-08-31 14:25:00,137.99,138.02,137.85,137.86,29311.0,122.7157,122.7424,122.5912,122.6001,29311.0
2020-08-31 14:30:00,137.86,137.94,137.82,137.88,37873.0,122.6001,122.6713,122.5646,122.6179,37873.0
2020-08-31 14:35:00,137.88,138.0,137.88,137.98,22788.0,122.6179,122.7246,122.6179,122.7069,22788.0
2020-08-31 14:40:00,137.97,138.08,137.95,138.05,26096.0,122.698,122.7958,122.6802,122.7691,26096.0
2020-08-31 14:45:00,138.05,138.08,138.01,138.05,23537.0,122.7691,122.7958,122.7335,122.7691,23537.0
2020-08-31 14:50:00,138.06,138.16,138.05,138.07,34042.0,122.778,122.8669,122.7691,122.7869,34042.0
2020-08-31 14:55:00,138.08,138.14,138.05,138.08,26899.0,122.7958,122.8491,122.7691,122.7958,26899.0
2020-08-31 15:00:00,138.1,138.1,137.98,138.01,42224.0,122.8136,122.8136,122.7069,122.7335,42224.0
2020-08-31 15:05:00,138.02,138.16,138.0,138.16,23833.0,122.7424,122.8669,122.7246,122.8669,23833.0
2020-08-31 15:10:00,138.16,138.18,138.05,138.06,24170.0,122.8669,122.8847,122.7691,122.778,24170.0
2020-08-31 15:15:00,138.06,138.13,138.04,138.05,24863.0,122.778,122.8403,122.7602,122.7691,24863.0
2020-08-31 15:20:00,138.05,138.13,138.05,138.1,27492.0,122.7691,122.8403,122.7691,122.8136,27492.0
2020-08-31 15:25:00,138.1,138.3,138.08,138.29,38393.0,122.8136,122.9914,122.7958,122.9825,38393.0
2020-08-31 15:30:00,138.28,138.38,138.28,138.31,27829.0,122.9736,123.0626,122.9736,123.0003,27829.0
2020-08-31 15:35:00,138.31,138.42,138.31,138.34,28252.0,123.0003,123.0982,123.0003,123.027,28252.0
2020-08-31 15:40:00,138.35,138.45,138.26,138.38,52660.0,123.0359,123.1248,122.9559,123.0626,52660.0
2020-08-31 15:45:00,138.38,138.62,138.37,138.6,88738.0,123.0626,123.276,123.0537,123.2582,88738.0
2020-08-31 15:50:00,138.59,138.71,138.46,138.69,132808.0,123.2493,123.3561,123.1337,123.3383,132808.0
2020-08-31 15:55:00,138.68,138.73,138.26,138.26,418727.0,123.3294,123.3738,122.9559,122.9559,418727.0
2020-09-01 09:30:00,137.86,138.22,137.42,137.98,272344.0,122.6001,122.9203,122.2088,122.7069,272344.0
2020-09-01 09:35:00,137.96,138.02,137.89,137.96,86924.0,122.6891,122.7424,122.6268,122.6891,86924.0
2020-09-01 09:40:00,137.96,138.07,137.76,137.92,84610.0,122.6891,122.7869,122.5112,122.6535,84610.0
2020-09-01 09:45:00,137.94,138.03,137.63,137.96,63005.0,122.6713,122.7513,122.3956,122.6891,63005.0
2020-09-01 09:50:00,137.97,138.01,137.6,137.68,100532.0,122.698,122.7335,122.3689,122.4401,100532.0
2020-09-01 09:55:00,137.68,137.7,137.47,137.7,51935.0,122.4401,122.4579,122.2533,122.4579,51935.0
2020-09-01 10:00:00,137.7,137.72,137.52,137.55,57092.0,122.4579,122.4756,122.2978,122.3245,57092.0
2020-09-01 10:05:00,137.53,137.55,137.12,137.13,79708.0,122.3067,122.3245,121.9421,121.9509,79708.0
2020-09-01 10:10:00,137.14,137.33,137.07,137.32,55438.0,121.9598,122.1288,121.8976,122.1199,55438.0
2020-09-01 10:15:00,137.33,137.65,137.31,137.61,36862.0,122.1288,122.4134,122.111,122.3778,36862.0
2020-09-01 10:20:00,137.61,137.74,137.6,137.62,66242.0,122.3778,122.4934,122.3689,122.3867,66242.0
2020-09-01 10:25:00,137.61,137.69,137.51,137.56,51705.0,122.3778,122.449,122.2889,122.3333,51705.0
2020-09-01 10:30:00,137.57,137.61,137.38,137.4,49941.0,122.3422,122.3778,122.1733,122.1911,49941.0
2020-09-01 10:35:00,137.41,137.57,137.29,137.57,79286.0,122.2,122.3422,122.0932,122.3422,79286.0
2020-09-01 10:40:00,137.56,137.65,137.48,137.65,52145.0,122.3333,122.4134,122.2622,122.4134,52145.0
2020-09-01 10:45:00,137.7,137.89,137.63,137.64,43695.0,122.4579,122.6268,122.3956,122.4045,43695.0
2020-09-01 10:50:00,137.64,137.64,137.4,137.44,53364.0,122.4045,122.4045,122.1911,122.2266,53364.0
2020-09-01 10:55:00,137.44,137.45,137.16,137.24,42157.0,122.2266,122.2355,121.9776,122.0488,42157.0
2020-09-01 11:00:00,137.24,137.53,137.23,137.36,38620.0,122.0488,122.3067,122.0399,122.1555,38620.0
2020-09-01 11:05:00,137.36,137.44,137.31,137.35,38781.0,122.1555,122.2266,122.111,122.1466,38781.0
2020-09-01 11:10:00,137.35,137.64,137.32,137.55,29001.0,122.1466,122.4045,122.1199,122.3245,29001.0
2020-09-01 11:15:00,137.56,137.59,137.41,137.41,29704.0,122.3333,122.36,122.2,122.2,29704.0
2020-09-01 11:20:00,137.43,137.6,137.37,137.53,59563.0,122.2177,122.3689,122.1644,122.3067,59563.0
2020-09-01 11:25:00,137.54,137.6,137.5,137.57,32460.0,122.3156,122.3689,122.28,122.3422,32460.0
2020-09-01 11:30:00,137.56,137.62,137.52,137.55,46355.0,122.3333,122.3867,122.2978,122.3245,46355.0
2020-09-01 11:35:00,137.56,137.59,137.47,137.56,26135.0,122.3333,122.36,122.2533,122.3333,26135.0
2020-09-01 11:40:00,137.56,137.67,137.54,137.67,33213.0,122.3333,122.4312,122.3156,122.4312,33213.0
2020-09-01 11:45:00,137.66,137.66,137.56,137.58,32138.0,122.4223,122.4223,122.3333,122.3511,32138.0
2020-09-01 11:50:00,137.56,137.63,137.47,137.49,29182.0,122.3333,122.3956,122.2533,122.2711,29182.0
2020-09-01 11:55:00,137.48,137.48,137.4,137.43,28036.0,122.2622,122.2622,122.1911,122.2177,28036.0
2020-09-01 12:00:00,137.43,137.6,137.42,137.55,46014.0,122.2177,122.3689,122.2088,122.3245,46014.0
2020-09-01 12:05:00,137.56,137.64,137.55,137.63,28873.0,122.3333,122.4045,122.3245,122.3956,28873.0
2020-09-01 12:10:00,137.63,137.75,137.62,137.74,21395.0,122.3956,122.5023,122.3867,122.4934,21395.0
2020-09-01 12:15:00,137.75,137.8,137.71,137.8,29296.0,122.5023,122.5468,122.4667,122.5468,29296.0
2020-09-01 12:20:00,137.8,137.8,137.69,137.7,24013.0,122.5468,122.5468,122.449,122.4579,24013.0
2020-09-01 12:25:00,137.7,137.74,137.69,137.72,18720.0,122.4579,122.4934,122.449,122.4756,18720.0
2020-09-01 12:30:00,137.71,137.73,137.64,137.72,16882.0,122.4667,122.4845,122.4045,122.4756,16882.0
2020-09-01 12:35:00,137.72,137.76,137.67,137.72,17794.0,122.4756,122.5112,122.4312,122.4756,17794.0
2020-09-01 12:40:00,137.72,137.77,137.69,137.72,20852.0,122.4756,122.5201,122.449,122.4756,20852.0
2020-09-01 12:45:00,137.74,137.77,137.71,137.72,25152.0,122.4934,122.5201,122.4667,122.4756,25152.0
2020-09-01 12:50:00,137.73,137.73,137.57,137.58,28072.0,122.4845,122.4845,122.3422,122.3511,28072.0
2020-09-01 12:55:00,137.58,137.58,137.32,137.32,28168.0,122.3511,122.3511,122.1199,122.1199,28168.0
2020-09-01 13:00:00,137.32,137.43,137.29,137.43,39715.0,122.1199,122.2177,122.0932,122.2177,39715.0
2020-09-01 13:05:00,137.44,137.52,137.39,137.49,32008.0,122.2266,122.2978,122.1822,122.2711,32008.0
2020-09-01 13:10:00,137.5,137.59,137.47,137.55,28437.0,122.28,122.36,122.2533,122.3245,28437.0
2020-09-01 13:15:00,137.56,137.64,137.53,137.62,17030.0,122.3333,122.4045,122.3067,122.3867,17030.0
2020-09-01 13:20:00,137.61,137.63,137.56,137.61,19652.0,122.3778,122.3956,122.3333,122.3778,19652.0
2020-09-01 13:25:00,137.62,137.62,137.51,137.51,14186.0,122.3867,122.3867,122.2889,122.2889,14186.0
2020-09-01 13:30:00,137.52,137.53,137.42,137.43,20943.0,122.2978,122.3067,122.2088,122.2177,20943.0
2020-09-01 13:35:00,137.44,137.53,137.44,137.51,18015.0,122.2266,122.3067,122.2266,122.2889,18015.0
2020-09-01 13:40:00,137.51,137.62,137.5,137.6,19274.0,122.2889,122.3867,122.28,122.3689,19274.0
2020-09-01 13:45:00,137.61,137.63,137.52,137.56,18139.0,122.3778,122.3956,122.2978,122.3333,18139.0
2020-09-01 13:50:00,137.55,137.57,137.35,137.44,24839.0,122.3245,122.3422,122.1466,122.2266,24839.0
2020-09-01 13:55:00,137.45,137.57,137.42,137.44,40270.0,122.2355,122.3422,122.2088,122.2266,40270.0
2020-09-01 14:00:00,137.42,137.57,137.4,137.57,17608.0,122.2088,122.3422,122.1911,122.3422,17608.0
2020-09-01 14:05:00,137.57,137.65,137.56,137.64,21857.0,122.3422,122.4134,122.3333,122.4045,21857.0
2020-09-01 14:10:00,137.65,137.76,137.62,137.71,30883.0,122.4134,122.5112,122.3867,122.4667,30883.0
2020-09-01 14:15:00,137.72,137.73,137.51,137.52,32386.0,122.4756,122.4845,122.2889,122.2978,32386.0
2020-09-01 14:20:00,137.51,137.67,137.48,137.67,32168.0,122.2889,122.4312,122.2622,122.4312,32168.0
2020-09-01 14:25:00,137.67,137.74,137.6,137.71,28395.0,122.4312,122.4934,122.3689,122.4667,28395.0
2020-09-01 14:30:00,137.72,137.78,137.67,137.73,34962.0,122.4756,122.529,122.4312,122.4845,34962.0
2020-09-01 14:35:00,137.72,137.9,137.72,137.89,18630.0,122.4756,122.6357,122.4756,122.6268,18630.0
2020-09-01 14:40:00,137.88,137.99,137.86,137.98,17943.0,122.6179,122.7157,122.6001,122.7069,17943.0
2020-09-01 14:45:00,137.99,138.06,137.94,137.98,58427.0,122.7157,122.778,122.6713,122.7069,58427.0
2020-09-01 14:50:00,137.99,138.01,137.93,137.98,31123.0,122.7157,122.7335,122.6624,122.7069,31123.0
2020-09-01 14:55:00,137.97,138.02,137.93,137.94,40969.0,122.698,122.7424,122.6624,122.6713,40969.0
2020-09-01 15:00:00,137.95,137.99,137.9,137.94,31915.0,122.6802,122.7157,122.6357,122.6713,31915.0
2020-09-01 15:05:00,137.93,137.99,137.8,137.88,31211.0,122.6624,122.7157,122.5468,122.6179,31211.0
2020-09-01 15:10:00,137.88,137.88,137.66,137.69,42498.0,122.6179,122.6179,122.4223,122.449,42498.0
2020-09-01 15:15:00,137.7,137.76,137.67,137.74,32649.0,122.4579,122.5112,122.4312,122.4934,32649.0
2020-09-01 15:20:00,137.75,137.85,137.74,137.84,22971.0,122.5023,122.5912,122.4934,122.5824,22971.0
2020-09-01 15:25:00,137.84,137.9,137.79,137.8,28520.0,122.5824,122.6357,122.5379,122.5468,28520.0
2020-09-01 15:30:00,137.81,137.81,137.74,137.79,50051.0,122.5557,122.5557,122.4934,122.5379,50051.0
2020-09-01 15:35:00,137.79,137.99,137.79,137.96,40719.0,122.5379,122.7157,122.5379,122.6891,40719.0
2020-09-01 15:40:00,137.96,138.08,137.96,137.99,53437.0,122.6891,122.7958,122.6891,122.7157,53437.0
2020-09-01 15:45:00,137.98,138.0,137.85,137.87,48244.0,122.7069,122.7246,122.5912,122.609,48244.0
2020-09-01 15:50:00,137.83,137.98,137.8,137.96,105383.0,122.5735,122.7069,122.5468,122.6891,105383.0
2020-09-01 15:55:00,137.95,138.19,137.92,138.17,336688.0,122.6802,122.8936,122.6535,122.8758,336688.0
2020-09-02 09:30:00,138.11,138.58,137.61,138.5,340349.0,122.8225,123.2404,122.3778,123.1693,340349.0
2020-09-02 09:35:00,138.46,138.96,138.45,138.81,71381.0,123.1337,123.5784,123.1248,123.445,71381.0
2020-09-02 09:40:00,138.79,139.08,138.72,138.81,100569.0,123.4272,123.6851,123.3649,123.445,100569.0
2020-09-02 09:45:00,138.83,138.99,138.79,138.86,48914.0,123.4628,123.6051,123.4272,123.4894,48914.0
2020-09-02 09:50:00,138.86,139.51,138.84,139.46,96360.0,123.4894,124.0675,123.4717,124.023,96360.0
2020-09-02 09:55:00,139.45,139.91,139.41,139.75,130251.0,124.0141,124.4232,123.9786,124.2809,130251.0
2020-09-02 10:00:00,139.74,139.74,139.25,139.33,56909.0,124.272,124.272,123.8363,123.9074,56909.0
2020-09-02 10:05:00,139.36,139.46,139.25,139.3,47839.0,123.9341,124.023,123.8363,123.8807,47839.0
2020-09-02 10:10:00,139.3,139.51,139.14,139.24,49766.0,123.8807,124.0675,123.7385,123.8274,49766.0
2020-09-02 10:15:00,139.24,139.29,139.09,139.13,30055.0,123.8274,123.8719,123.694,123.7296,30055.0
2020-09-02 10:20:00,139.13,139.17,138.93,139.0,56794.0,123.7296,123.7651,123.5517,123.614,56794.0
2020-09-02 10:25:00,139.02,139.37,139.0,139.13,36012.0,123.6317,123.943,123.614,123.7296,36012.0
2020-09-02 10:30:00,139.14,139.2,139.04,139.14,34279.0,123.7385,123.7918,123.6495,123.7385,34279.0
2020-09-02 10:35:00,139.16,139.28,139.08,139.26,32387.0,123.7562,123.863,123.6851,123.8452,32387.0
2020-09-02 10:40:00,139.34,139.36,139.14,139.29,45466.0,123.9163,123.9341,123.7385,123.8719,45466.0
2020-09-02 10:45:00,139.29,139.35,139.14,139.32,41314.0,123.8719,123.9252,123.7385,123.8985,41314.0
2020-09-02 10:50:00,139.33,139.42,139.29,139.31,41188.0,123.9074,123.9875,123.8719,123.8896,41188.0
2020-09-02 10:55:00,139.3,139.33,139.16,139.33,50356.0,123.8807,123.9074,123.7562,123.9074,50356.0
2020-09-02 11:00:00,139.34,139.47,139.21,139.47,54388.0,123.9163,124.0319,123.8007,124.0319,54388.0
2020-09-02 11:05:00,139.47,139.53,139.37,139.42,42955.0,124.0319,124.0853,123.943,123.9875,42955.0
2020-09-02 11:10:00,139.39,139.44,139.3,139.4,32233.0,123.9608,124.0052,123.8807,123.9697,32233.0
2020-09-02 11:15:00,139.4,139.41,139.22,139.32,38069.0,123.9697,123.9786,123.8096,123.8985,38069.0
2020-09-02 11:20:00,139.34,139.47,139.29,139.35,43556.0,123.9163,124.0319,123.8719,123.9252,43556.0
2020-09-02 11:25:00,139.35,139.43,139.23,139.41,38461.0,123.9252,123.9964,123.8185,123.9786,38461.0
2020-09-02 11:30:00,139.38,139.63,139.32,139.63,82169.0,123.9519,124.1742,123.8985,124.1742,82169.0
2020-09-02 11:35:00,139.64,139.91,139.6,139.85,59005.0,124.1831,124.4232,124.1475,124.3699,59005.0
2020-09-02 11:40:00,139.85,139.93,139.71,139.84,51879.0,124.3699,124.441,124.2454,124.361,51879.0
2020-09-02 11:45:00,139.85,139.88,139.71,139.84,33714.0,124.3699,124.3965,124.2454,124.361,33714.0
2020-09-02 11:50:00,139.82,139.9,139.78,139.89,33622.0,124.3432,124.4143,124.3076,124.4054,33622.0
2020-09-02 11:55:00,139.9,139.93,139.81,139.91,37923.0,124.4143,124.441,124.3343,124.4232,37923.0
2020-09-02 12:00:00,139.91,140.0,139.88,140.0,203121.0,124.4232,124.5033,124.3965,124.5033,203121.0
2020-09-02 12:05:00,140.0,140.27,139.99,140.17,261005.0,124.5033,124.7434,124.4944,124.6544,261005.0
2020-09-02 12:10:00,140.18,140.18,139.96,140.05,46742.0,124.6633,124.6633,124.4677,124.5477,46742.0
2020-09-02 12:15:00,140.07,140.19,139.95,140.03,58093.0,124.5655,124.6722,124.4588,124.5299,58093.0
2020-09-02 12:20:00,140.04,140.07,139.97,139.99,37306.0,124.5388,124.5655,124.4766,124.4944,37306.0
2020-09-02 12:25:00,140.0,140.02,139.9,139.97,39987.0,124.5033,124.521,124.4143,124.4766,39987.0
2020-09-02 12:30:00,139.97,140.06,139.95,140.03,28929.0,124.4766,124.5566,124.4588,124.5299,28929.0
2020-09-02 12:35:00,140.03,140.15,139.94,139.94,43870.0,124.5299,124.6367,124.4499,124.4499,43870.0
2020-09-02 12:40:00,139.95,139.97,139.89,139.9,32462.0,124.4588,124.4766,124.4054,124.4143,32462.0
2020-09-02 12:45:00,139.9,139.9,139.79,139.85,24551.0,124.4143,124.4143,124.3165,124.3699,24551.0
2020-09-02 12:50:00,139.87,139.9,139.75,139.8,28363.0,124.3877,124.4143,124.2809,124.3254,28363.0
2020-09-02 12:55:00,139.8,139.89,139.76,139.86,27833.0,124.3254,124.4054,124.2898,124.3788,27833.0
2020-09-02 13:00:00,139.86,140.01,139.86,139.91,38502.0,124.3788,124.5122,124.3788,124.4232,38502.0
2020-09-02 13:05:00,139.91,139.94,139.83,139.86,28242.0,124.4232,124.4499,124.3521,124.3788,28242.0
2020-09-02 13:10:00,139.86,139.88,139.73,139.86,34427.0,124.3788,124.3965,124.2631,124.3788,34427.0
2020-09-02 13:15:00,139.85,139.93,139.79,139.92,34202.0,124.3699,124.441,124.3165,124.4321,34202.0
2020-09-02 13:20:00,139.93,139.97,139.88,139.96,32892.0,124.441,124.4766,124.3965,124.4677,32892.0
2020-09-02 13:25:00,139.96,140.03,139.92,140.02,44951.0,124.4677,124.5299,124.4321,124.521,44951.0
2020-09-02 13:30:00,140.03,140.17,140.0,140.13,36434.0,124.5299,124.6544,124.5033,124.6189,36434.0
2020-09-02 13:35:00,140.13,140.24,140.12,140.21,31754.0,124.6189,124.7167,124.61,124.69,31754.0
2020-09-02 13:40:00,140.22,140.22,140.15,140.16,50025.0,124.6989,124.6989,124.6367,124.6456,50025.0
2020-09-02 13:45:00,140.15,140.22,140.14,140.22,28182.0,124.6367,124.6989,124.6278,124.6989,28182.0
2020-09-02 13:50:00,140.2,140.24,140.17,140.24,37713.0,124.6811,124.7167,124.6544,124.7167,37713.0
2020-09-02 13:55:00,140.24,140.25,140.2,140.22,27648.0,124.7167,124.7256,124.6811,124.6989,27648.0
2020-09-02 14:00:00,140.22,140.3,140.13,140.3,76968.0,124.6989,124.7701,124.6189,124.7701,76968.0
2020-09-02 14:05:00,140.28,140.43,140.28,140.41,80992.0,124.7523,124.8857,124.7523,124.8679,80992.0
2020-09-02 14:10:00,140.42,140.43,140.19,140.21,72366.0,124.8768,124.8857,124.6722,124.69,72366.0
2020-09-02 14:15:00,140.22,140.39,140.22,140.36,46217.0,124.6989,124.8501,124.6989,124.8234,46217.0
2020-09-02 14:20:00,140.38,140.44,140.35,140.4,35641.0,124.8412,124.8946,124.8145,124.859,35641.0
2020-09-02 14:25:00,140.39,140.45,140.38,140.4,48096.0,124.8501,124.9035,124.8412,124.859,48096.0
2020-09-02 14:30:00,140.39,140.42,140.33,140.34,50969.0,124.8501,124.8768,124.7967,124.8056,50969.0
2020-09-02 14:35:00,140.34,140.35,140.2,140.21,31646.0,124.8056,124.8145,124.6811,124.69,31646.0
2020-09-02 14:40:00,140.21,140.26,140.01,140.01,24252.0,124.69,124.7345,124.5122,124.5122,24252.0
2020-09-02 14:45:00,140.02,140.05,139.91,139.98,38143.0,124.521,124.5477,124.4232,124.4855,38143.0
2020-09-02 14:50:00,139.97,140.08,139.96,140.06,30774.0,124.4766,124.5744,124.4677,124.5566,30774.0
2020-09-02 14:55:00,140.06,140.16,140.04,140.15,34486.0,124.5566,124.6456,124.5388,124.6367,34486.0
2020-09-02 15:00:00,140.15,140.21,140.13,140.15,36452.0,124.6367,124.69,124.6189,124.6367,36452.0
2020-09-02 15:05:00,140.14,140.22,140.12,140.22,38254.0,124.6278,124.6989,124.61,124.6989,38254.0
2020-09-02 15:10:00,140.22,140.3,140.15,140.27,43046.0,124.6989,124.7701,124.6367,124.7434,43046.0
2020-09-02 15:15:00,140.27,140.47,140.21,140.47,38399.0,124.7434,124.9212,124.69,124.9212,38399.0
2020-09-02 15:20:00,140.49,140.57,140.44,140.5,62043.0,124.939,125.0102,124.8946,124.9479,62043.0
2020-09-02 15:25:00,140.5,140.63,140.39,140.61,59615.0,124.9479,125.0635,124.8501,125.0457,59615.0
2020-09-02 15:30:00,140.6,140.77,140.56,140.75,52213.0,125.0368,125.188,125.0013,125.1702,52213.0
2020-09-02 15:35:00,140.74,140.9,140.69,140.89,75213.0,125.1613,125.3036,125.1169,125.2947,75213.0
2020-09-02 15:40:00,140.89,141.27,140.87,141.14,150167.0,125.2947,125.6327,125.277,125.5171,150167.0
2020-09-02 15:45:00,141.14,141.29,141.04,141.27,138217.0,125.5171,125.6505,125.4281,125.6327,138217.0
2020-09-02 15:50:00,141.28,141.44,140.75,140.85,154845.0,125.6416,125.7839,125.1702,125.2592,154845.0
2020-09-02 15:55:00,140.84,141.0,140.5,140.5,390059.0,125.2503,125.3926,124.9479,124.9479,390059.0
2020-09-03 09:30:00,140.74,141.1,140.43,140.92,223593.0,125.1613,125.4815,124.8857,125.3214,223593.0
2020-09-03 09:35:00,140.88,141.15,140.72,140.91,70298.0,125.2859,125.526,125.1436,125.3125,70298.0
2020-09-03 09:40:00,140.91,141.24,140.82,141.11,46979.0,125.3125,125.606,125.2325,125.4904,46979.0
2020-09-03 09:45:00,141.11,141.29,141.02,141.04,41352.0,125.4904,125.6505,125.4104,125.4281,41352.0
2020-09-03 09:50:00,141.06,141.52,140.97,141.44,50873.0,125.4459,125.855,125.3659,125.7839,50873.0
2020-09-03 09:55:00,141.46,141.46,141.2,141.34,83427.0,125.8017,125.8017,125.5704,125.6949,83427.0
2020-09-03 10:00:00,141.33,141.56,141.11,141.54,138796.0,125.686,125.8906,125.4904,125.8728,138796.0
2020-09-03 10:05:00,141.54,141.7,141.28,141.63,70816.0,125.8728,126.0151,125.6416,125.9528,70816.0
2020-09-03 10:10:00,141.61,141.65,141.36,141.37,58579.0,125.935,125.9706,125.7127,125.7216,58579.0
2020-09-03 10:15:00,141.37,141.47,141.03,141.41,58827.0,125.7216,125.8105,125.4192,125.7572,58827.0
2020-09-03 10:20:00,141.39,141.43,140.93,141.03,62504.0,125.7394,125.775,125.3303,125.4192,62504.0
2020-09-03 10:25:00,141.03,141.15,141.03,141.1,38117.0,125.4192,125.526,125.4192,125.4815,38117.0
2020-09-03 10:30:00,141.1,141.12,140.87,140.97,50934.0,125.4815,125.4993,125.277,125.3659,50934.0
2020-09-03 10:35:00,140.97,140.98,140.61,140.76,73970.0,125.3659,125.3748,125.0457,125.1791,73970.0
2020-09-03 10:40:00,140.79,140.85,140.63,140.73,36617.0,125.2058,125.2592,125.0635,125.1525,36617.0
2020-09-03 10:45:00,140.75,141.15,140.63,140.65,77693.0,125.1702,125.526,125.0635,125.0813,77693.0
2020-09-03 10:50:00,140.65,140.81,140.6,140.72,56808.0,125.0813,125.2236,125.0368,125.1436,56808.0
2020-09-03 10:55:00,140.71,140.83,140.59,140.82,51430.0,125.1347,125.2414,125.028,125.2325,51430.0
2020-09-03 11:00:00,140.81,140.9,140.46,140.47,52826.0,125.2236,125.3036,124.9123,124.9212,52826.0
2020-09-03 11:05:00,140.46,140.5,140.16,140.26,69297.0,124.9123,124.9479,124.6456,124.7345,69297.0
2020-09-03 11:10:00,140.27,140.35,140.08,140.15,39432.0,124.7434,124.8145,124.5744,124.6367,39432.0
2020-09-03 11:15:00,140.13,140.17,139.27,139.3,83775.0,124.6189,124.6544,123.8541,123.8807,83775.0
2020-09-03 11:20:00,139.3,139.55,139.15,139.45,111562.0,123.8807,124.1031,123.7473,124.0141,111562.0
2020-09-03 11:25:00,139.47,139.48,139.17,139.44,80376.0,124.0319,124.0408,123.7651,124.0052,80376.0
2020-09-03 11:30:00,139.42,139.56,139.25,139.52,55762.0,123.9875,124.112,123.8363,124.0764,55762.0
2020-09-03 11:35:00,139.52,139.53,139.23,139.48,41180.0,124.0764,124.0853,123.8185,124.0408,41180.0
2020-09-03 11:40:00,139.49,139.85,139.49,139.69,42790.0,124.0497,124.3699,124.0497,124.2276,42790.0
2020-09-03 11:45:00,139.69,139.79,139.57,139.69,36438.0,124.2276,124.3165,124.1209,124.2276,36438.0
2020-09-03 11:50:00,139.67,139.75,139.46,139.46,35315.0,124.2098,124.2809,124.023,124.023,35315.0
2020-09-03 11:55:00,139.52,139.53,139.17,139.29,40375.0,124.0764,124.0853,123.7651,123.8719,40375.0
2020-09-03 12:00:00,139.29,139.3,138.86,138.86,42452.0,123.8719,123.8807,123.4894,123.4894,42452.0
2020-09-03 12:05:00,138.87,139.07,138.87,139.05,62763.0,123.4983,123.6762,123.4983,123.6584,62763.0
2020-09-03 12:10:00,139.04,139.2,139.03,139.2,31061.0,123.6495,123.7918,123.6406,123.7918,31061.0
2020-09-03 12:15:00,139.18,139.39,139.12,139.35,49913.0,123.774,123.9608,123.7207,123.9252,49913.0
2020-09-03 12:20:00,139.35,139.35,139.18,139.19,38195.0,123.9252,123.9252,123.774,123.7829,38195.0
2020-09-03 12:25:00,139.18,139.22,138.77,138.82,36085.0,123.774,123.8096,123.4094,123.4539,36085.0
2020-09-03 12:30:00,138.8,138.91,138.54,138.54,35580.0,123.4361,123.5339,123.2049,123.2049,35580.0
2020-09-03 12:35:00,138.54,138.74,138.53,138.62,39292.0,123.2049,123.3827,123.196,123.276,39292.0
2020-09-03 12:40:00,138.65,138.67,138.33,138.38,28803.0,123.3027,123.3205,123.0181,123.0626,28803.0
2020-09-03 12:45:00,138.37,138.45,138.12,138.16,37152.0,123.0537,123.1248,122.8314,122.8669,37152.0
2020-09-03 12:50:00,138.16,138.3,138.12,138.28,30935.0,122.8669,122.9914,122.8314,122.9736,30935.0
2020-09-03 12:55:00,138.26,138.33,137.97,138.01,51031.0,122.9559,123.0181,122.698,122.7335,51031.0
2020-09-03 13:00:00,138.03,138.03,137.64,137.65,55635.0,122.7513,122.7513,122.4045,122.4134,55635.0
2020-09-03 13:05:00,137.68,138.09,137.66,138.04,45826.0,122.4401,122.8047,122.4223,122.7602,45826.0
2020-09-03 13:10:00,138.04,138.31,137.99,138.27,38216.0,122.7602,123.0003,122.7157,122.9648,38216.0
2020-09-03 13:15:00,138.25,138.26,137.8,137.88,56921.0,122.947,122.9559,122.5468,122.6179,56921.0
2020-09-03 13:20:00,137.86,137.9,137.67,137.77,53634.0,122.6001,122.6357,122.4312,122.5201,53634.0
2020-09-03 13:25:00,137.79,138.03,137.66,138.03,32949.0,122.5379,122.7513,122.4223,122.7513,32949.0
2020-09-03 13:30:00,137.97,137.99,137.38,137.54,54484.0,122.698,122.7157,122.1733,122.3156,54484.0
2020-09-03 13:35:00,137.53,137.61,137.43,137.49,28840.0,122.3067,122.3778,122.2177,122.2711,28840.0
2020-09-03 13:40:00,137.5,137.66,137.42,137.48,47534.0,122.28,122.4223,122.2088,122.2622,47534.0
2020-09-03 13:45:00,137.49,137.63,137.48,137.5,32394.0,122.2711,122.3956,122.2622,122.28,32394.0
2020-09-03 13:50:00,137.49,137.7,137.47,137.66,34923.0,122.2711,122.4579,122.2533,122.4223,34923.0
2020-09-03 13:55:00,137.65,137.69,137.55,137.67,50257.0,122.4134,122.449,122.3245,122.4312,50257.0
2020-09-03 14:00:00,137.66,137.68,137.41,137.56,45115.0,122.4223,122.4401,122.2,122.3333,45115.0
2020-09-03 14:05:00,137.57,137.66,137.33,137.34,59240.0,122.3422,122.4223,122.1288,122.1377,59240.0
2020-09-03 14:10:00,137.34,137.52,137.26,137.39,113403.0,122.1377,122.2978,122.0666,122.1822,113403.0
2020-09-03 14:15:00,137.36,137.38,137.25,137.27,30053.0,122.1555,122.1733,122.0577,122.0754,30053.0
2020-09-03 14:20:00,137.26,137.66,137.26,137.61,60181.0,122.0666,122.4223,122.0666,122.3778,60181.0
2020-09-03 14:25:00,137.61,137.78,137.52,137.68,48379.0,122.3778,122.529,122.2978,122.4401,48379.0
2020-09-03 14:30:00,137.67,138.02,137.66,137.95,48567.0,122.4312,122.7424,122.4223,122.6802,48567.0
2020-09-03 14:35:00,137.91,138.14,137.86,137.97,43994.0,122.6446,122.8491,122.6001,122.698,43994.0
2020-09-03 14:40:00,137.96,137.97,137.68,137.69,47142.0,122.6891,122.698,122.4401,122.449,47142.0
2020-09-03 14:45:00,137.68,137.87,137.66,137.76,40973.0,122.4401,122.609,122.4223,122.5112,40973.0
2020-09-03 14:50:00,137.77,137.86,137.58,137.59,31537.0,122.5201,122.6001,122.3511,122.36,31537.0
2020-09-03 14:55:00,137.58,137.64,137.29,137.46,49986.0,122.3511,122.4045,122.0932,122.2444,49986.0
2020-09-03 15:00:00,137.44,137.57,137.24,137.29,37566.0,122.2266,122.3422,122.0488,122.0932,37566.0
2020-09-03 15:05:00,137.29,137.54,137.24,137.5,40176.0,122.0932,122.3156,122.0488,122.28,40176.0
2020-09-03 15:10:00,137.5,137.7,137.33,137.67,50979.0,122.28,122.4579,122.1288,122.4312,50979.0
2020-09-03 15:15:00,137.67,137.77,137.6,137.69,54177.0,122.4312,122.5201,122.3689,122.449,54177.0
2020-09-03 15:20:00,137.68,137.73,137.31,137.36,42624.0,122.4401,122.4845,122.111,122.1555,42624.0
2020-09-03 15:25:00,137.35,137.41,137.15,137.15,45098.0,122.1466,122.2,121.9687,121.9687,45098.0
2020-09-03 15:30:00,137.15,137.4,137.09,137.09,55560.0,121.9687,122.1911,121.9154,121.9154,55560.0
2020-09-03 15:35:00,137.11,137.71,137.1,137.61,82050.0,121.9332,122.4667,121.9243,122.3778,82050.0
2020-09-03 15:40:00,137.59,137.93,137.51,137.85,81640.0,122.36,122.6624,122.2889,122.5912,81640.0
2020-09-03 15:45:00,137.89,137.92,137.36,137.37,95254.0,122.6268,122.6535,122.1555,122.1644,95254.0
2020-09-03 15:50:00,137.37,138.15,137.24,138.07,121835.0,122.1644,122.858,122.0488,122.7869,121835.0
2020-09-03 15:55:00,138.09,138.31,137.95,138.21,252125.0,122.8047,123.0003,122.6802,122.9114,252125.0
2020-09-04 09:30:00,137.81,138.29,137.81,138.14,178395.0,122.5557,122.9825,122.5557,122.8491,178395.0
2020-09-04 09:35:00,138.17,138.4,137.99,138.0,53175.0,122.8758,123.0804,122.7157,122.7246,53175.0
2020-09-04 09:40:00,138.03,138.75,138.03,138.75,52601.0,122.7513,123.3916,122.7513,123.3916,52601.0
2020-09-04 09:45:00,138.68,138.88,138.55,138.78,75975.0,123.3294,123.5072,123.2138,123.4183,75975.0
2020-09-04 09:50:00,138.74,138.78,138.46,138.7,73462.0,123.3827,123.4183,123.1337,123.3472,73462.0
2020-09-04 09:55:00,138.74,139.19,138.71,139.01,79779.0,123.3827,123.7829,123.3561,123.6228,79779.0
2020-09-04 10:00:00,138.97,139.02,138.61,138.7,55758.0,123.5873,123.6317,123.2671,123.3472,55758.0
2020-09-04 10:05:00,138.68,138.91,138.62,138.76,41448.0,123.3294,123.5339,123.276,123.4005,41448.0
2020-09-04 10:10:00,138.73,138.86,138.61,138.78,47178.0,123.3738,123.4894,123.2671,123.4183,47178.0
2020-09-04 10:15:00,138.81,138.9,138.21,138.21,67959.0,123.445,123.525,122.9114,122.9114,67959.0
2020-09-04 10:20:00,138.21,138.49,138.1,138.44,81652.0,122.9114,123.1604,122.8136,123.1159,81652.0
2020-09-04 10:25:00,138.45,138.51,137.85,137.88,68675.0,123.1248,123.1782,122.5912,122.6179,68675.0
2020-09-04 10:30:00,137.9,138.14,137.88,137.97,56997.0,122.6357,122.8491,122.6179,122.698,56997.0
2020-09-04 10:35:00,137.97,138.1,137.32,137.78,85513.0,122.698,122.8136,122.1199,122.529,85513.0
2020-09-04 10:40:00,137.75,137.85,137.2,137.25,83922.0,122.5023,122.5912,122.0132,122.0577,83922.0
2020-09-04 10:45:00,137.23,137.53,137.2,137.45,72627.0,122.0399,122.3067,122.0132,122.2355,72627.0
2020-09-04 10:50:00,137.45,137.67,137.21,137.6,62377.0,122.2355,122.4312,122.0221,122.3689,62377.0
2020-09-04 10:55:00,137.61,137.95,137.49,137.84,60104.0,122.3778,122.6802,122.2711,122.5824,60104.0
2020-09-04 11:00:00,137.83,137.88,137.52,137.81,46679.0,122.5735,122.6179,122.2978,122.5557,46679.0
2020-09-04 11:05:00,137.79,137.79,137.28,137.46,48046.0,122.5379,122.5379,122.0843,122.2444,48046.0
2020-09-04 11:10:00,137.44,137.58,137.12,137.19,43666.0,122.2266,122.3511,121.9421,122.0043,43666.0
2020-09-04 11:15:00,137.16,137.21,136.62,136.95,90361.0,121.9776,122.0221,121.4974,121.7909,90361.0
2020-09-04 11:20:00,136.93,136.98,136.67,136.77,78303.0,121.7731,121.8175,121.5419,121.6308,78303.0
2020-09-04 11:25:00,136.76,136.76,136.37,136.57,127673.0,121.6219,121.6219,121.2751,121.4529,127673.0
2020-09-04 11:30:00,136.58,136.96,136.58,136.86,42595.0,121.4618,121.7998,121.4618,121.7108,42595.0
2020-09-04 11:35:00,136.88,137.04,136.73,136.78,36804.0,121.7286,121.8709,121.5952,121.6397,36804.0
2020-09-04 11:40:00,136.76,136.81,136.52,136.54,42391.0,121.6219,121.6664,121.4085,121.4263,42391.0
2020-09-04 11:45:00,136.57,136.67,136.45,136.58,58501.0,121.4529,121.5419,121.3462,121.4618,58501.0
2020-09-04 11:50:00,136.61,136.93,136.45,136.92,42181.0,121.4885,121.7731,121.3462,121.7642,42181.0
2020-09-04 11:55:00,136.9,136.95,136.58,136.7,56559.0,121.7464,121.7909,121.4618,121.5685,56559.0
2020-09-04 12:00:00,136.69,136.9,136.69,136.78,48813.0,121.5596,121.7464,121.5596,121.6397,48813.0
2020-09-04 12:05:00,136.78,136.85,136.51,136.53,36575.0,121.6397,121.7019,121.3996,121.4174,36575.0
2020-09-04 12:10:00,136.53,136.67,136.4,136.56,33939.0,121.4174,121.5419,121.3017,121.444,33939.0
2020-09-04 12:15:00,136.56,136.62,136.13,136.3,38527.0,121.444,121.4974,121.0616,121.2128,38527.0
2020-09-04 12:20:00,136.31,136.54,136.12,136.54,37222.0,121.2217,121.4263,121.0527,121.4263,37222.0
2020-09-04 12:25:00,136.53,136.8,136.48,136.77,32563.0,121.4174,121.6575,121.3729,121.6308,32563.0
2020-09-04 12:30:00,136.78,137.08,136.77,137.04,40770.0,121.6397,121.9065,121.6308,121.8709,40770.0
2020-09-04 12:35:00,137.03,137.03,136.82,136.95,35519.0,121.862,121.862,121.6753,121.7909,35519.0
2020-09-04 12:40:00,136.95,137.11,136.87,136.97,36365.0,121.7909,121.9332,121.7197,121.8087,36365.0
2020-09-04 12:45:00,136.99,137.17,136.86,136.86,32395.0,121.8264,121.9865,121.7108,121.7108,32395.0
2020-09-04 12:50:00,136.86,136.99,136.82,136.9,30084.0,121.7108,121.8264,121.6753,121.7464,30084.0
2020-09-04 12:55:00,136.9,137.07,136.86,136.94,22146.0,121.7464,121.8976,121.7108,121.782,22146.0
2020-09-04 13:00:00,136.92,137.0,136.83,136.85,21840.0,121.7642,121.8353,121.6842,121.7019,21840.0
2020-09-04 13:05:00,136.85,136.96,136.81,136.89,32294.0,121.7019,121.7998,121.6664,121.7375,32294.0
2020-09-04 13:10:00,136.9,137.04,136.82,137.02,25837.0,121.7464,121.8709,121.6753,121.8531,25837.0
2020-09-04 13:15:00,137.01,137.05,136.87,136.87,31401.0,121.8442,121.8798,121.7197,121.7197,31401.0
2020-09-04 13:20:00,136.88,137.13,136.87,137.03,38000.0,121.7286,121.9509,121.7197,121.862,38000.0
2020-09-04 13:25:00,137.03,137.09,136.89,136.89,43327.0,121.862,121.9154,121.7375,121.7375,43327.0
2020-09-04 13:30:00,136.89,136.9,136.65,136.77,37067.0,121.7375,121.7464,121.5241,121.6308,37067.0
2020-09-04 13:35:00,136.77,137.08,136.73,137.05,24791.0,121.6308,121.9065,121.5952,121.8798,24791.0
2020-09-04 13:40:00,137.05,137.12,136.96,137.03,26216.0,121.8798,121.9421,121.7998,121.862,26216.0
2020-09-04 13:45:00,137.03,137.25,137.0,137.08,30797.0,121.862,122.0577,121.8353,121.9065,30797.0
2020-09-04 13:50:00,137.08,137.12,136.95,137.12,24614.0,121.9065,121.9421,121.7909,121.9421,24614.0
2020-09-04 13:55:00,137.16,137.23,137.05,137.09,26349.0,121.9776,122.0399,121.8798,121.9154,26349.0
2020-09-04 14:00:00,137.06,137.18,136.88,136.91,37994.0,121.8887,121.9954,121.7286,121.7553,37994.0
2020-09-04 14:05:00,136.92,137.09,136.86,137.0,35864.0,121.7642,121.9154,121.7108,121.8353,35864.0
2020-09-04 14:10:00,136.99,137.01,136.89,136.92,31326.0,121.8264,121.8442,121.7375,121.7642,31326.0
2020-09-04 14:15:00,136.93,137.18,136.91,137.14,26206.0,121.7731,121.9954,121.7553,121.9598,26206.0
2020-09-04 14:20:00,137.14,137.2,136.99,137.05,27607.0,121.9598,122.0132,121.8264,121.8798,27607.0
2020-09-04 14:25:00,137.07,137.37,137.06,137.33,24610.0,121.8976,122.1644,121.8887,122.1288,24610.0
2020-09-04 14:30:00,137.34,137.47,137.28,137.37,34751.0,122.1377,122.2533,122.0843,122.1644,34751.0
2020-09-04 14:35:00,137.38,137.72,137.38,137.72,33395.0,122.1733,122.4756,122.1733,122.4756,33395.0
2020-09-04 14:40:00,137.7,137.91,137.66,137.73,33397.0,122.4579,122.6446,122.4223,122.4845,33397.0
2020-09-04 14:45:00,137.74,138.1,137.74,137.98,34949.0,122.4934,122.8136,122.4934,122.7069,34949.0
2020-09-04 14:50:00,137.98,138.0,137.69,137.69,23718.0,122.7069,122.7246,122.449,122.449,23718.0
2020-09-04 14:55:00,137.75,137.95,137.72,137.92,23767.0,122.5023,122.6802,122.4756,122.6535,23767.0
2020-09-04 15:00:00,137.93,138.0,137.76,137.88,47265.0,122.6624,122.7246,122.5112,122.6179,47265.0
2020-09-04 15:05:00,137.86,137.9,137.74,137.78,36762.0,122.6001,122.6357,122.4934,122.529,36762.0
2020-09-04 15:10:00,137.82,137.83,137.62,137.64,29511.0,122.5646,122.5735,122.3867,122.4045,29511.0
2020-09-04 15:15:00,137.64,137.97,137.64,137.82,115070.0,122.4045,122.698,122.4045,122.5646,115070.0
2020-09-04 15:20:00,137.81,137.88,137.75,137.8,75771.0,122.5557,122.6179,122.5023,122.5468,75771.0
2020-09-04 15:25:00,137.8,137.96,137.67,137.81,45777.0,122.5468,122.6891,122.4312,122.5557,45777.0
2020-09-04 15:30:00,137.78,137.8,137.53,137.65,34505.0,122.529,122.5468,122.3067,122.4134,34505.0
2020-09-04 15:35:00,137.65,137.7,137.33,137.42,73131.0,122.4134,122.4579,122.1288,122.2088,73131.0
2020-09-04 15:40:00,137.43,137.54,137.33,137.45,75288.0,122.2177,122.3156,122.1288,122.2355,75288.0
2020-09-04 15:45:00,137.46,137.79,137.33,137.41,85705.0,122.2444,122.5379,122.1288,122.2,85705.0
2020-09-04 15:50:00,137.48,137.71,137.36,137.57,104842.0,122.2622,122.4667,122.1555,122.3422,104842.0
2020-09-04 15:55:00,137.56,138.06,137.56,137.91,432396.0,122.3333,122.778,122.3333,122.6446,432396.0
2020-09-08 09:30:00,138.52,138.64,137.18,137.59,356604.0,123.1871,123.2938,121.9954,122.36,356604.0
2020-09-08 09:35:00,137.55,137.56,136.81,137.04,119434.0,122.3245,122.3333,121.6664,121.8709,119434.0
2020-09-08 09:40:00,137.01,137.04,136.15,136.23,112879.0,121.8442,121.8709,121.0794,121.1506,112879.0
2020-09-08 09:45:00,136.2,136.25,135.53,135.56,98584.0,121.1239,121.1684,120.528,120.5547,98584.0
2020-09-08 09:50:00,135.56,135.79,135.25,135.38,78826.0,120.5547,120.7593,120.279,120.3947,78826.0
2020-09-08 09:55:00,135.39,136.0,135.35,135.78,74586.0,120.4035,120.946,120.368,120.7504,74586.0
2020-09-08 10:00:00,135.81,135.9,135.37,135.4,59324.0,120.7771,120.8571,120.3858,120.4124,59324.0
2020-09-08 10:05:00,135.48,135.74,135.23,135.72,38327.0,120.4836,120.7148,120.2613,120.697,38327.0
2020-09-08 10:10:00,135.71,136.02,135.68,135.99,77562.0,120.6881,120.9638,120.6614,120.9371,77562.0
2020-09-08 10:15:00,135.97,136.01,135.6,135.6,68147.0,120.9193,120.9549,120.5903,120.5903,68147.0
2020-09-08 10:20:00,135.56,136.11,135.45,135.85,74529.0,120.5547,121.0438,120.4569,120.8126,74529.0
2020-09-08 10:25:00,135.88,135.96,135.61,135.69,59321.0,120.8393,120.9105,120.5992,120.6703,59321.0
2020-09-08 10:30:00,135.69,135.94,135.45,135.54,39639.0,120.6703,120.8927,120.4569,120.5369,39639.0
2020-09-08 10:35:00,135.56,136.04,135.55,136.04,45055.0,120.5547,120.9816,120.5458,120.9816,45055.0
2020-09-08 10:40:00,136.03,136.14,135.58,135.65,35634.0,120.9727,121.0705,120.5725,120.6348,35634.0
2020-09-08 10:45:00,135.64,135.64,135.25,135.27,37589.0,120.6259,120.6259,120.279,120.2968,37589.0
2020-09-08 10:50:00,135.25,135.72,135.17,135.71,31898.0,120.279,120.697,120.2079,120.6881,31898.0
2020-09-08 10:55:00,135.7,135.78,135.44,135.45,27067.0,120.6792,120.7504,120.448,120.4569,27067.0
2020-09-08 11:00:00,135.44,135.96,135.27,135.96,53897.0,120.448,120.9105,120.2968,120.9105,53897.0
2020-09-08 11:05:00,135.92,135.92,135.56,135.76,30118.0,120.8749,120.8749,120.5547,120.7326,30118.0
2020-09-08 11:10:00,135.8,135.86,135.54,135.76,41067.0,120.7682,120.8215,120.5369,120.7326,41067.0
2020-09-08 11:15:00,135.74,136.01,135.66,135.93,39760.0,120.7148,120.9549,120.6437,120.8838,39760.0
2020-09-08 11:20:00,135.94,136.06,135.85,136.04,51141.0,120.8927,120.9994,120.8126,120.9816,51141.0
2020-09-08 11:25:00,136.03,136.1,135.72,135.85,38273.0,120.9727,121.035,120.697,120.8126,38273.0
2020-09-08 11:30:00,135.84,135.86,135.52,135.64,39573.0,120.8037,120.8215,120.5192,120.6259,39573.0
2020-09-08 11:35:00,135.65,135.88,135.58,135.79,34222.0,120.6348,120.8393,120.5725,120.7593,34222.0
2020-09-08 11:40:00,135.79,135.79,135.5,135.58,35175.0,120.7593,120.7593,120.5014,120.5725,35175.0
2020-09-08 11:45:00,135.6,135.7,135.48,135.57,25021.0,120.5903,120.6792,120.4836,120.5636,25021.0
2020-09-08 11:50:00,135.58,135.69,135.29,135.39,40515.0,120.5725,120.6703,120.3146,120.4035,40515.0
2020-09-08 11:55:00,135.38,135.73,135.34,135.65,42542.0,120.3947,120.7059,120.3591,120.6348,42542.0
2020-09-08 12:00:00,135.66,135.85,135.6,135.75,24811.0,120.6437,120.8126,120.5903,120.7237,24811.0
2020-09-08 12:05:00,135.76,135.95,135.67,135.85,31889.0,120.7326,120.9016,120.6526,120.8126,31889.0
2020-09-08 12:10:00,135.87,136.09,135.87,136.04,42652.0,120.8304,121.0261,120.8304,120.9816,42652.0
2020-09-08 12:15:00,136.04,136.14,135.99,136.02,24314.0,120.9816,121.0705,120.9371,120.9638,24314.0
2020-09-08 12:20:00,136.02,136.1,135.92,135.99,19570.0,120.9638,121.035,120.8749,120.9371,19570.0
2020-09-08 12:25:00,136.02,136.05,135.85,135.87,15252.0,120.9638,120.9905,120.8126,120.8304,15252.0
2020-09-08 12:30:00,135.86,135.9,135.79,135.85,23422.0,120.8215,120.8571,120.7593,120.8126,23422.0
2020-09-08 12:35:00,135.82,135.89,135.72,135.84,23888.0,120.7859,120.8482,120.697,120.8037,23888.0
2020-09-08 12:40:00,135.85,135.91,135.75,135.89,28882.0,120.8126,120.866,120.7237,120.8482,28882.0
2020-09-08 12:45:00,135.87,135.99,135.87,135.98,22918.0,120.8304,120.9371,120.8304,120.9282,22918.0
2020-09-08 12:50:00,135.97,136.03,135.92,135.92,27705.0,120.9193,120.9727,120.8749,120.8749,27705.0
2020-09-08 12:55:00,135.92,135.98,135.87,135.95,18577.0,120.8749,120.9282,120.8304,120.9016,18577.0
2020-09-08 13:00:00,135.96,136.13,135.95,136.12,22577.0,120.9105,121.0616,120.9016,121.0527,22577.0
2020-09-08 13:05:00,136.12,136.19,136.02,136.07,36283.0,121.0527,121.115,120.9638,121.0083,36283.0
2020-09-08 13:10:00,136.07,136.29,136.02,136.17,36055.0,121.0083,121.2039,120.9638,121.0972,36055.0
2020-09-08 13:15:00,136.18,136.26,136.08,136.12,24896.0,121.1061,121.1772,121.0172,121.0527,24896.0
2020-09-08 13:20:00,136.12,136.19,136.09,136.13,21099.0,121.0527,121.115,121.0261,121.0616,21099.0
2020-09-08 13:25:00,136.12,136.19,136.11,136.18,17239.0,121.0527,121.115,121.0438,121.1061,17239.0
2020-09-08 13:30:00,136.17,136.29,136.08,136.18,32318.0,121.0972,121.2039,121.0172,121.1061,32318.0
2020-09-08 13:35:00,136.18,136.31,136.13,136.13,30909.0,121.1061,121.2217,121.0616,121.0616,30909.0
2020-09-08 13:40:00,136.14,136.25,136.14,136.24,28586.0,121.0705,121.1684,121.0705,121.1595,28586.0
2020-09-08 13:45:00,136.24,136.27,136.07,136.23,32681.0,121.1595,121.1861,121.0083,121.1506,32681.0
2020-09-08 13:50:00,136.24,136.33,136.14,136.16,25773.0,121.1595,121.2395,121.0705,121.0883,25773.0
2020-09-08 13:55:00,136.18,136.18,135.97,136.01,32782.0,121.1061,121.1061,120.9193,120.9549,32782.0
2020-09-08 14:00:00,136.02,136.06,135.87,135.92,34577.0,120.9638,120.9994,120.8304,120.8749,34577.0
2020-09-08 14:05:00,135.92,135.95,135.8,135.9,33024.0,120.8749,120.9016,120.7682,120.8571,33024.0
2020-09-08 14:10:00,135.92,135.98,135.81,135.84,30677.0,120.8749,120.9282,120.7771,120.8037,30677.0
2020-09-08 14:15:00,135.83,135.88,135.74,135.82,32351.0,120.7948,120.8393,120.7148,120.7859,32351.0
2020-09-08 14:20:00,135.83,135.88,135.76,135.83,26384.0,120.7948,120.8393,120.7326,120.7948,26384.0
2020-09-08 14:25:00,135.82,135.93,135.82,135.87,25130.0,120.7859,120.8838,120.7859,120.8304,25130.0
2020-09-08 14:30:00,135.86,135.86,135.66,135.76,32033.0,120.8215,120.8215,120.6437,120.7326,32033.0
2020-09-08 14:35:00,135.76,135.77,135.36,135.39,39166.0,120.7326,120.7415,120.3769,120.4035,39166.0
2020-09-08 14:40:00,135.41,135.46,135.03,135.06,42028.0,120.4213,120.4658,120.0834,120.1101,42028.0
2020-09-08 14:45:00,135.07,135.31,135.06,135.25,40920.0,120.119,120.3324,120.1101,120.279,40920.0
2020-09-08 14:50:00,135.21,135.29,135.13,135.19,42804.0,120.2435,120.3146,120.1723,120.2257,42804.0
2020-09-08 14:55:00,135.19,135.58,135.11,135.55,60229.0,120.2257,120.5725,120.1545,120.5458,60229.0
2020-09-08 15:00:00,135.56,135.56,135.05,135.07,43184.0,120.5547,120.5547,120.1012,120.119,43184.0
2020-09-08 15:05:00,135.06,135.2,135.05,135.15,36131.0,120.1101,120.2346,120.1012,120.1901,36131.0
2020-09-08 15:10:00,135.16,135.49,135.15,135.46,56475.0,120.199,120.4925,120.1901,120.4658,56475.0
2020-09-08 15:15:00,135.46,135.63,135.37,135.63,61546.0,120.4658,120.617,120.3858,120.617,61546.0
2020-09-08 15:20:00,135.61,135.85,135.59,135.81,57195.0,120.5992,120.8126,120.5814,120.7771,57195.0
2020-09-08 15:25:00,135.82,135.94,135.63,135.8,62731.0,120.7859,120.8927,120.617,120.7682,62731.0
2020-09-08 15:30:00,135.79,136.12,135.76,135.78,85191.0,120.7593,121.0527,120.7326,120.7504,85191.0
2020-09-08 15:35:00,135.79,136.08,135.79,135.96,61774.0,120.7593,121.0172,120.7593,120.9105,61774.0
2020-09-08 15:40:00,135.97,136.17,135.87,136.13,65521.0,120.9193,121.0972,120.8304,121.0616,65521.0
2020-09-08 15:45:00,136.14,136.22,135.82,135.98,110222.0,121.0705,121.1417,120.7859,120.9282,110222.0
2020-09-08 15:50:00,136.0,136.02,135.58,135.82,101784.0,120.946,120.9638,120.5725,120.7859,101784.0
2020-09-08 15:55:00,135.84,135.99,135.73,135.93,490785.0,120.8037,120.9371,120.7059,120.8838,490785.0
2020-09-09 09:30:00,136.42,137.25,136.27,137.25,264372.0,121.3195,122.0577,121.1861,122.0577,264372.0
2020-09-09 09:35:00,137.25,137.79,137.23,137.79,61267.0,122.0577,122.5379,122.0399,122.5379,61267.0
2020-09-09 09:40:00,137.81,137.92,137.64,137.86,44191.0,122.5557,122.6535,122.4045,122.6001,44191.0
2020-09-09 09:45:00,137.9,138.21,137.8,137.97,116866.0,122.6357,122.9114,122.5468,122.698,116866.0
2020-09-09 09:50:00,137.96,138.09,137.9,138.02,73617.0,122.6891,122.8047,122.6357,122.7424,73617.0
2020-09-09 09:55:00,137.99,138.06,137.87,138.05,56391.0,122.7157,122.778,122.609,122.7691,56391.0
2020-09-09 10:00:00,138.08,138.19,137.94,138.17,91640.0,122.7958,122.8936,122.6713,122.8758,91640.0
2020-09-09 10:05:00,138.11,138.43,138.02,138.03,33843.0,122.8225,123.107,122.7424,122.7513,33843.0
2020-09-09 10:10:00,138.04,138.23,138.04,138.07,46548.0,122.7602,122.9292,122.7602,122.7869,46548.0
2020-09-09 10:15:00,138.1,138.65,138.1,138.5,57332.0,122.8136,123.3027,122.8136,123.1693,57332.0
2020-09-09 10:20:00,138.48,138.58,138.25,138.43,57419.0,123.1515,123.2404,122.947,123.107,57419.0
2020-09-09 10:25:00,138.46,138.47,137.85,138.33,196998.0,123.1337,123.1426,122.5912,123.0181,196998.0
2020-09-09 10:30:00,138.32,138.47,138.25,138.28,32215.0,123.0092,123.1426,122.947,122.9736,32215.0
2020-09-09 10:35:00,138.29,138.39,138.18,138.28,18514.0,122.9825,123.0715,122.8847,122.9736,18514.0
2020-09-09 10:40:00,138.28,138.32,138.09,138.09,20514.0,122.9736,123.0092,122.8047,122.8047,20514.0
2020-09-09 10:45:00,138.1,138.14,137.63,137.69,41301.0,122.8136,122.8491,122.3956,122.449,41301.0
2020-09-09 10:50:00,137.71,137.74,137.54,137.61,48692.0,122.4667,122.4934,122.3156,122.3778,48692.0
2020-09-09 10:55:00,137.62,137.75,137.6,137.72,29769.0,122.3867,122.5023,122.3689,122.4756,29769.0
2020-09-09 11:00:00,137.75,137.97,137.68,137.96,47834.0,122.5023,122.698,122.4401,122.6891,47834.0
2020-09-09 11:05:00,137.96,138.15,137.96,138.04,29667.0,122.6891,122.858,122.6891,122.7602,29667.0
2020-09-09 11:10:00,138.06,138.13,137.95,138.02,25543.0,122.778,122.8403,122.6802,122.7424,25543.0
2020-09-09 11:15:00,138.07,138.33,137.98,138.33,39599.0,122.7869,123.0181,122.7069,123.0181,39599.0
2020-09-09 11:20:00,138.33,138.5,138.33,138.46,24562.0,123.0181,123.1693,123.0181,123.1337,24562.0
2020-09-09 11:25:00,138.44,138.6,138.37,138.6,46402.0,123.1159,123.2582,123.0537,123.2582,46402.0
2020-09-09 11:30:00,138.62,138.63,138.42,138.43,24359.0,123.276,123.2849,123.0982,123.107,24359.0
2020-09-09 11:35:00,138.43,138.45,138.23,138.29,20216.0,123.107,123.1248,122.9292,122.9825,20216.0
2020-09-09 11:40:00,138.28,138.33,138.13,138.3,30685.0,122.9736,123.0181,122.8403,122.9914,30685.0
2020-09-09 11:45:00,138.34,138.44,138.31,138.36,21307.0,123.027,123.1159,123.0003,123.0448,21307.0
2020-09-09 11:50:00,138.36,138.48,138.34,138.37,19294.0,123.0448,123.1515,123.027,123.0537,19294.0
2020-09-09 11:55:00,138.37,138.37,138.29,138.33,15852.0,123.0537,123.0537,122.9825,123.0181,15852.0
2020-09-09 12:00:00,138.34,138.55,138.32,138.55,22526.0,123.027,123.2138,123.0092,123.2138,22526.0
2020-09-09 12:05:00,138.55,138.59,138.5,138.57,15530.0,123.2138,123.2493,123.1693,123.2315,15530.0
2020-09-09 12:10:00,138.58,138.65,138.53,138.53,18474.0,123.2404,123.3027,123.196,123.196,18474.0
2020-09-09 12:15:00,138.53,138.59,138.39,138.47,28059.0,123.196,123.2493,123.0715,123.1426,28059.0
2020-09-09 12:20:00,138.52,138.72,138.52,138.55,24449.0,123.1871,123.3649,123.1871,123.2138,24449.0
2020-09-09 12:25:00,138.55,138.58,138.48,138.49,12179.0,123.2138,123.2404,123.1515,123.1604,12179.0
2020-09-09 12:30:00,138.5,138.64,138.5,138.6,19857.0,123.1693,123.2938,123.1693,123.2582,19857.0
2020-09-09 12:35:00,138.63,138.76,138.63,138.71,20733.0,123.2849,123.4005,123.2849,123.3561,20733.0
2020-09-09 12:40:00,138.71,138.71,138.57,138.67,31816.0,123.3561,123.3561,123.2315,123.3205,31816.0
2020-09-09 12:45:00,138.69,138.77,138.44,138.5,30952.0,123.3383,123.4094,123.1159,123.1693,30952.0
2020-09-09 12:50:00,138.5,138.53,138.38,138.46,33009.0,123.1693,123.196,123.0626,123.1337,33009.0
2020-09-09 12:55:00,138.47,138.58,138.43,138.43,19951.0,123.1426,123.2404,123.107,123.107,19951.0
2020-09-09 13:00:00,138.46,138.65,138.46,138.62,32262.0,123.1337,123.3027,123.1337,123.276,32262.0
2020-09-09 13:05:00,138.63,138.85,138.61,138.75,19887.0,123.2849,123.4806,123.2671,123.3916,19887.0
2020-09-09 13:10:00,138.78,138.85,138.76,138.79,21113.0,123.4183,123.4806,123.4005,123.4272,21113.0
2020-09-09 13:15:00,138.79,138.91,138.79,138.88,28474.0,123.4272,123.5339,123.4272,123.5072,28474.0
2020-09-09 13:20:00,138.89,138.98,138.88,138.95,27851.0,123.5161,123.5962,123.5072,123.5695,27851.0
2020-09-09 13:25:00,138.96,139.04,138.91,138.95,52985.0,123.5784,123.6495,123.5339,123.5695,52985.0
2020-09-09 13:30:00,138.96,139.1,138.95,139.07,49271.0,123.5784,123.7029,123.5695,123.6762,49271.0
2020-09-09 13:35:00,139.07,139.14,139.07,139.11,30109.0,123.6762,123.7385,123.6762,123.7118,30109.0
2020-09-09 13:40:00,139.12,139.14,138.92,138.93,25542.0,123.7207,123.7385,123.5428,123.5517,25542.0
2020-09-09 13:45:00,138.94,138.94,138.82,138.88,30186.0,123.5606,123.5606,123.4539,123.5072,30186.0
2020-09-09 13:50:00,138.89,138.95,138.86,138.92,22753.0,123.5161,123.5695,123.4894,123.5428,22753.0
2020-09-09 13:55:00,138.92,139.01,138.87,139.01,20767.0,123.5428,123.6228,123.4983,123.6228,20767.0
2020-09-09 14:00:00,139.02,139.06,138.76,138.79,24975.0,123.6317,123.6673,123.4005,123.4272,24975.0
2020-09-09 14:05:00,138.78,139.15,138.78,139.12,35382.0,123.4183,123.7473,123.4183,123.7207,35382.0
2020-09-09 14:10:00,139.13,139.15,139.03,139.06,22768.0,123.7296,123.7473,123.6406,123.6673,22768.0
2020-09-09 14:15:00,139.07,139.22,139.07,139.19,18517.0,123.6762,123.8096,123.6762,123.7829,18517.0
2020-09-09 14:20:00,139.21,139.24,139.06,139.13,17252.0,123.8007,123.8274,123.6673,123.7296,17252.0
2020-09-09 14:25:00,139.14,139.17,139.05,139.05,20533.0,123.7385,123.7651,123.6584,123.6584,20533.0
2020-09-09 14:30:00,139.06,139.25,139.05,139.24,24727.0,123.6673,123.8363,123.6584,123.8274,24727.0
2020-09-09 14:35:00,139.21,139.31,139.2,139.28,25766.0,123.8007,123.8896,123.7918,123.863,25766.0
2020-09-09 14:40:00,139.28,139.33,139.21,139.31,23505.0,123.863,123.9074,123.8007,123.8896,23505.0
2020-09-09 14:45:00,139.31,139.36,139.26,139.35,20903.0,123.8896,123.9341,123.8452,123.9252,20903.0
2020-09-09 14:50:00,139.35,139.43,139.31,139.41,28928.0,123.9252,123.9964,123.8896,123.9786,28928.0
2020-09-09 14:55:00,139.42,139.49,139.4,139.42,32123.0,123.9875,124.0497,123.9697,123.9875,32123.0
2020-09-09 15:00:00,139.42,139.53,139.37,139.43,44989.0,123.9875,124.0853,123.943,123.9964,44989.0
2020-09-09 15:05:00,139.45,139.55,139.41,139.52,26440.0,124.0141,124.1031,123.9786,124.0764,26440.0
2020-09-09 15:10:00,139.53,139.53,139.39,139.41,59007.0,124.0853,124.0853,123.9608,123.9786,59007.0
2020-09-09 15:15:00,139.4,139.49,139.33,139.44,63510.0,123.9697,124.0497,123.9074,124.0052,63510.0
2020-09-09 15:20:00,139.44,139.56,139.43,139.48,47280.0,124.0052,124.112,123.9964,124.0408,47280.0
2020-09-09 15:25:00,139.47,139.49,139.2,139.26,44469.0,124.0319,124.0497,123.7918,123.8452,44469.0
2020-09-09 15:30:00,139.26,139.37,139.21,139.23,54045.0,123.8452,123.943,123.8007,123.8185,54045.0
2020-09-09 15:35:00,139.25,139.27,138.93,138.93,56485.0,123.8363,123.8541,123.5517,123.5517,56485.0
2020-09-09 15:40:00,138.92,138.97,138.78,138.82,53669.0,123.5428,123.5873,123.4183,123.4539,53669.0
2020-09-09 15:45:00,138.81,138.82,138.62,138.69,111157.0,123.445,123.4539,123.276,123.3383,111157.0
2020-09-09 15:50:00,138.69,138.73,138.34,138.42,119084.0,123.3383,123.3738,123.027,123.0982,119084.0
2020-09-09 15:55:00,138.43,138.43,138.0,138.17,348767.0,123.107,123.107,122.7246,122.8758,348767.0
2020-09-10 09:30:00,138.12,138.28,137.78,138.27,205792.0,122.8314,122.9736,122.529,122.9648,205792.0
2020-09-10 09:35:00,138.29,138.72,138.13,138.41,79438.0,122.9825,123.3649,122.8403,123.0893,79438.0
2020-09-10 09:40:00,138.44,138.63,138.41,138.42,32545.0,123.1159,123.2849,123.0893,123.0982,32545.0
2020-09-10 09:45:00,138.42,138.46,138.09,138.19,49319.0,123.0982,123.1337,122.8047,122.8936,49319.0
2020-09-10 09:50:00,138.19,138.53,138.04,138.53,52258.0,122.8936,123.196,122.7602,123.196,52258.0
2020-09-10 09:55:00,138.51,138.56,138.32,138.48,31259.0,123.1782,123.2227,123.0092,123.1515,31259.0
2020-09-10 10:00:00,138.46,138.49,138.26,138.28,55360.0,123.1337,123.1604,122.9559,122.9736,55360.0
2020-09-10 10:05:00,138.27,138.35,138.18,138.31,32921.0,122.9648,123.0359,122.8847,123.0003,32921.0
2020-09-10 10:10:00,138.35,138.35,138.1,138.26,36573.0,123.0359,123.0359,122.8136,122.9559,36573.0
2020-09-10 10:15:00,138.28,138.36,138.16,138.32,22171.0,122.9736,123.0448,122.8669,123.0092,22171.0
2020-09-10 10:20:00,138.31,138.53,138.31,138.52,24347.0,123.0003,123.196,123.0003,123.1871,24347.0
2020-09-10 10:25:00,138.52,138.52,138.15,138.17,35890.0,123.1871,123.1871,122.858,122.8758,35890.0
2020-09-10 10:30:00,138.2,138.5,138.18,138.5,18203.0,122.9025,123.1693,122.8847,123.1693,18203.0
2020-09-10 10:35:00,138.49,138.54,138.38,138.5,20359.0,123.1604,123.2049,123.0626,123.1693,20359.0
2020-09-10 10:40:00,138.49,138.68,138.36,138.64,31425.0,123.1604,123.3294,123.0448,123.2938,31425.0
2020-09-10 10:45:00,138.65,138.67,138.14,138.24,44100.0,123.3027,123.3205,122.8491,122.9381,44100.0
2020-09-10 10:50:00,138.26,138.36,138.19,138.25,31765.0,122.9559,123.0448,122.8936,122.947,31765.0
2020-09-10 10:55:00,138.26,138.26,137.67,137.73,62575.0,122.9559,122.9559,122.4312,122.4845,62575.0
2020-09-10 11:00:00,137.7,137.92,137.44,137.76,56670.0,122.4579,122.6535,122.2266,122.5112,56670.0
2020-09-10 11:05:00,137.75,137.99,137.75,137.88,43649.0,122.5023,122.7157,122.5023,122.6179,43649.0
2020-09-10 11:10:00,137.9,138.03,137.84,138.0,23007.0,122.6357,122.7513,122.5824,122.7246,23007.0
2020-09-10 11:15:00,137.99,138.04,137.68,137.84,37424.0,122.7157,122.7602,122.4401,122.5824,37424.0
2020-09-10 11:20:00,137.81,138.04,137.8,137.99,33948.0,122.5557,122.7602,122.5468,122.7157,33948.0
2020-09-10 11:25:00,137.98,138.28,137.97,138.28,18365.0,122.7069,122.9736,122.698,122.9736,18365.0
2020-09-10 11:30:00,138.25,138.45,138.23,138.34,21669.0,122.947,123.1248,122.9292,123.027,21669.0
2020-09-10 11:35:00,138.33,138.43,138.28,138.37,30807.0,123.0181,123.107,122.9736,123.0537,30807.0
2020-09-10 11:40:00,138.4,138.46,138.29,138.3,28553.0,123.0804,123.1337,122.9825,122.9914,28553.0
2020-09-10 11:45:00,138.3,138.37,138.11,138.37,18723.0,122.9914,123.0537,122.8225,123.0537,18723.0
2020-09-10 11:50:00,138.37,138.43,138.23,138.25,14835.0,123.0537,123.107,122.9292,122.947,14835.0
2020-09-10 11:55:00,138.26,138.27,137.84,137.91,29289.0,122.9559,122.9648,122.5824,122.6446,29289.0
2020-09-10 12:00:00,137.91,138.14,137.76,137.81,26044.0,122.6446,122.8491,122.5112,122.5557,26044.0
2020-09-10 12:05:00,137.82,138.05,137.78,137.96,15741.0,122.5646,122.7691,122.529,122.6891,15741.0
2020-09-10 12:10:00,137.94,138.11,137.92,137.93,12809.0,122.6713,122.8225,122.6535,122.6624,12809.0
2020-09-10 12:15:00,137.92,138.08,137.87,138.06,15928.0,122.6535,122.7958,122.609,122.778,15928.0
2020-09-10 12:20:00,138.03,138.1,137.84,137.93,15877.0,122.7513,122.8136,122.5824,122.6624,15877.0
2020-09-10 12:25:00,137.94,138.09,137.9,138.03,11521.0,122.6713,122.8047,122.6357,122.7513,11521.0
2020-09-10 12:30:00,138.03,138.07,137.97,137.97,16964.0,122.7513,122.7869,122.698,122.698,16964.0
2020-09-10 12:35:00,137.93,137.93,137.55,137.6,29420.0,122.6624,122.6624,122.3245,122.3689,29420.0
2020-09-10 12:40:00,137.61,137.74,137.55,137.58,16557.0,122.3778,122.4934,122.3245,122.3511,16557.0
2020-09-10 12:45:00,137.56,137.82,137.56,137.79,17143.0,122.3333,122.5646,122.3333,122.5379,17143.0
2020-09-10 12:50:00,137.78,138.01,137.78,137.93,14563.0,122.529,122.7335,122.529,122.6624,14563.0
2020-09-10 12:55:00,137.98,138.08,137.95,138.04,12777.0,122.7069,122.7958,122.6802,122.7602,12777.0
2020-09-10 13:00:00,138.0,138.11,137.94,138.0,16859.0,122.7246,122.8225,122.6713,122.7246,16859.0
2020-09-10 13:05:00,138.0,138.03,137.85,138.01,16713.0,122.7246,122.7513,122.5912,122.7335,16713.0
2020-09-10 13:10:00,138.02,138.07,137.95,138.0,9760.0,122.7424,122.7869,122.6802,122.7246,9760.0
2020-09-10 13:15:00,138.0,138.2,137.95,138.2,20950.0,122.7246,122.9025,122.6802,122.9025,20950.0
2020-09-10 13:20:00,138.22,138.25,138.11,138.12,13109.0,122.9203,122.947,122.8225,122.8314,13109.0
2020-09-10 13:25:00,138.13,138.13,137.95,138.01,15951.0,122.8403,122.8403,122.6802,122.7335,15951.0
2020-09-10 13:30:00,138.02,138.21,137.99,138.11,19726.0,122.7424,122.9114,122.7157,122.8225,19726.0
2020-09-10 13:35:00,138.1,138.17,137.96,137.97,17663.0,122.8136,122.8758,122.6891,122.698,17663.0
2020-09-10 13:40:00,137.97,137.98,137.87,137.91,16341.0,122.698,122.7069,122.609,122.6446,16341.0
2020-09-10 13:45:00,137.91,138.04,137.83,137.91,17391.0,122.6446,122.7602,122.5735,122.6446,17391.0
2020-09-10 13:50:00,137.91,137.95,137.73,137.75,23600.0,122.6446,122.6802,122.4845,122.5023,23600.0
2020-09-10 13:55:00,137.76,137.89,137.74,137.78,20795.0,122.5112,122.6268,122.4934,122.529,20795.0
2020-09-10 14:00:00,137.77,137.96,137.73,137.96,17137.0,122.5201,122.6891,122.4845,122.6891,17137.0
2020-09-10 14:05:00,137.96,138.03,137.74,137.92,20033.0,122.6891,122.7513,122.4934,122.6535,20033.0
2020-09-10 14:10:00,137.95,137.99,137.64,137.66,18370.0,122.6802,122.7157,122.4045,122.4223,18370.0
2020-09-10 14:15:00,137.7,137.71,137.36,137.44,37129.0,122.4579,122.4667,122.1555,122.2266,37129.0
2020-09-10 14:20:00,137.42,137.49,137.13,137.18,31416.0,122.2088,122.2711,121.9509,121.9954,31416.0
2020-09-10 14:25:00,137.18,137.51,136.79,136.83,49316.0,121.9954,122.2889,121.6486,121.6842,49316.0
2020-09-10 14:30:00,136.79,137.1,136.77,136.98,40449.0,121.6486,121.9243,121.6308,121.8175,40449.0
2020-09-10 14:35:00,136.96,137.22,136.94,137.15,38397.0,121.7998,122.031,121.782,121.9687,38397.0
2020-09-10 14:40:00,137.13,137.13,136.83,136.83,26305.0,121.9509,121.9509,121.6842,121.6842,26305.0
2020-09-10 14:45:00,136.87,137.29,136.84,137.22,42393.0,121.7197,122.0932,121.693,122.031,42393.0
2020-09-10 14:50:00,137.21,137.32,136.98,137.04,37298.0,122.0221,122.1199,121.8175,121.8709,37298.0
2020-09-10 14:55:00,137.03,137.49,137.02,137.47,27375.0,121.862,122.2711,121.8531,122.2533,27375.0
2020-09-10 15:00:00,137.46,137.49,137.24,137.25,24840.0,122.2444,122.2711,122.0488,122.0577,24840.0
2020-09-10 15:05:00,137.29,137.51,137.1,137.1,38655.0,122.0932,122.2889,121.9243,121.9243,38655.0
2020-09-10 15:10:00,137.11,137.28,137.01,137.19,25817.0,121.9332,122.0843,121.8442,122.0043,25817.0
2020-09-10 15:15:00,137.15,137.15,136.76,136.76,53950.0,121.9687,121.9687,121.6219,121.6219,53950.0
2020-09-10 15:20:00,136.76,136.86,136.6,136.6,56592.0,121.6219,121.7108,121.4796,121.4796,56592.0
2020-09-10 15:25:00,136.57,136.98,136.51,136.83,53687.0,121.4529,121.8175,121.3996,121.6842,53687.0
2020-09-10 15:30:00,136.8,137.03,136.75,136.96,51426.0,121.6575,121.862,121.613,121.7998,51426.0
2020-09-10 15:35:00,136.96,137.11,136.87,137.11,48354.0,121.7998,121.9332,121.7197,121.9332,48354.0
2020-09-10 15:40:00,137.1,137.58,137.07,137.53,90349.0,121.9243,122.3511,121.8976,122.3067,90349.0
2020-09-10 15:45:00,137.53,137.53,136.76,136.89,62821.0,122.3067,122.3067,121.6219,121.7375,62821.0
2020-09-10 15:50:00,136.73,137.12,136.65,137.1,94890.0,121.5952,121.9421,121.5241,121.9243,94890.0
2020-09-10 15:55:00,137.08,137.21,136.57,136.69,188036.0,121.9065,122.0221,121.4529,121.5596,188036.0
2020-09-11 09:30:00,137.69,137.89,137.39,137.54,109078.0,122.449,122.6268,122.1822,122.3156,109078.0
2020-09-11 09:35:00,137.57,137.62,137.16,137.49,41850.0,122.3422,122.3867,121.9776,122.2711,41850.0
2020-09-11 09:40:00,137.46,137.52,137.21,137.44,29837.0,122.2444,122.2978,122.0221,122.2266,29837.0
2020-09-11 09:45:00,137.43,137.72,137.35,137.52,36020.0,122.2177,122.4756,122.1466,122.2978,36020.0
2020-09-11 09:50:00,137.51,137.89,137.5,137.71,32464.0,122.2889,122.6268,122.28,122.4667,32464.0
2020-09-11 09:55:00,137.72,137.83,137.57,137.61,41902.0,122.4756,122.5735,122.3422,122.3778,41902.0
2020-09-11 10:00:00,137.63,137.71,137.45,137.61,43456.0,122.3956,122.4667,122.2355,122.3778,43456.0
2020-09-11 10:05:00,137.62,137.91,137.59,137.91,33338.0,122.3867,122.6446,122.36,122.6446,33338.0
2020-09-11 10:10:00,137.9,137.98,137.62,137.91,41814.0,122.6357,122.7069,122.3867,122.6446,41814.0
2020-09-11 10:15:00,137.89,138.07,137.77,137.83,57448.0,122.6268,122.7869,122.5201,122.5735,57448.0
2020-09-11 10:20:00,137.85,138.08,137.79,138.05,36823.0,122.5912,122.7958,122.5379,122.7691,36823.0
2020-09-11 10:25:00,138.05,138.18,137.94,137.96,32937.0,122.7691,122.8847,122.6713,122.6891,32937.0
2020-09-11 10:30:00,137.95,138.1,137.87,137.88,35328.0,122.6802,122.8136,122.609,122.6179,35328.0
2020-09-11 10:35:00,137.86,138.06,137.77,138.02,46727.0,122.6001,122.778,122.5201,122.7424,46727.0
2020-09-11 10:40:00,138.01,138.29,138.01,138.28,39660.0,122.7335,122.9825,122.7335,122.9736,39660.0
2020-09-11 10:45:00,138.31,138.34,138.22,138.31,39691.0,123.0003,123.027,122.9203,123.0003,39691.0
2020-09-11 10:50:00,138.3,138.41,138.27,138.38,38448.0,122.9914,123.0893,122.9648,123.0626,38448.0
2020-09-11 10:55:00,138.4,138.46,138.29,138.3,36080.0,123.0804,123.1337,122.9825,122.9914,36080.0
2020-09-11 11:00:00,138.31,138.42,138.17,138.4,37835.0,123.0003,123.0982,122.8758,123.0804,37835.0
2020-09-11 11:05:00,138.39,138.5,138.31,138.45,32274.0,123.0715,123.1693,123.0003,123.1248,32274.0
2020-09-11 11:10:00,138.45,138.49,138.4,138.41,22074.0,123.1248,123.1604,123.0804,123.0893,22074.0
2020-09-11 11:15:00,138.4,138.55,138.27,138.53,35504.0,123.0804,123.2138,122.9648,123.196,35504.0
2020-09-11 11:20:00,138.53,138.53,138.18,138.4,32954.0,123.196,123.196,122.8847,123.0804,32954.0
2020-09-11 11:25:00,138.41,138.49,138.26,138.35,36026.0,123.0893,123.1604,122.9559,123.0359,36026.0
2020-09-11 11:30:00,138.34,138.41,138.09,138.14,28259.0,123.027,123.0893,122.8047,122.8491,28259.0
2020-09-11 11:35:00,138.13,138.17,138.02,138.06,22640.0,122.8403,122.8758,122.7424,122.778,22640.0
2020-09-11 11:40:00,138.07,138.12,137.97,138.06,25854.0,122.7869,122.8314,122.698,122.778,25854.0
2020-09-11 11:45:00,138.03,138.17,138.02,138.11,27646.0,122.7513,122.8758,122.7424,122.8225,27646.0
2020-09-11 11:50:00,138.09,138.16,138.04,138.13,15641.0,122.8047,122.8669,122.7602,122.8403,15641.0
2020-09-11 11:55:00,138.13,138.34,138.11,138.18,25753.0,122.8403,123.027,122.8225,122.8847,25753.0
2020-09-11 12:00:00,138.16,138.44,138.03,138.39,23835.0,122.8669,123.1159,122.7513,123.0715,23835.0
2020-09-11 12:05:00,138.41,138.56,138.41,138.56,15407.0,123.0893,123.2227,123.0893,123.2227,15407.0
2020-09-11 12:10:00,138.53,138.66,138.5,138.56,26834.0,123.196,123.3116,123.1693,123.2227,26834.0
2020-09-11 12:15:00,138.54,138.6,138.36,138.44,49217.0,123.2049,123.2582,123.0448,123.1159,49217.0
2020-09-11 12:20:00,138.44,138.61,138.42,138.56,17916.0,123.1159,123.2671,123.0982,123.2227,17916.0
2020-09-11 12:25:00,138.58,138.58,138.4,138.41,15342.0,123.2404,123.2404,123.0804,123.0893,15342.0
2020-09-11 12:30:00,138.42,138.42,138.23,138.23,30847.0,123.0982,123.0982,122.9292,122.9292,30847.0
2020-09-11 12:35:00,138.25,138.37,138.22,138.33,19264.0,122.947,123.0537,122.9203,123.0181,19264.0
2020-09-11 12:40:00,138.32,138.33,138.08,138.09,32900.0,123.0092,123.0181,122.7958,122.8047,32900.0
2020-09-11 12:45:00,138.1,138.2,138.03,138.16,34898.0,122.8136,122.9025,122.7513,122.8669,34898.0
2020-09-11 12:50:00,138.17,138.29,138.14,138.17,22676.0,122.8758,122.9825,122.8491,122.8758,22676.0
2020-09-11 12:55:00,138.16,138.23,137.96,138.02,32528.0,122.8669,122.9292,122.6891,122.7424,32528.0
2020-09-11 13:00:00,138.02,138.16,137.95,138.12,37854.0,122.7424,122.8669,122.6802,122.8314,37854.0
2020-09-11 13:05:00,138.13,138.13,137.85,137.96,46588.0,122.8403,122.8403,122.5912,122.6891,46588.0
2020-09-11 13:10:00,137.94,137.99,137.86,137.9,35497.0,122.6713,122.7157,122.6001,122.6357,35497.0
2020-09-11 13:15:00,137.9,138.07,137.7,137.87,71692.0,122.6357,122.7869,122.4579,122.609,71692.0
2020-09-11 13:20:00,137.9,137.94,137.8,137.88,30047.0,122.6357,122.6713,122.5468,122.6179,30047.0
2020-09-11 13:25:00,137.87,137.9,137.73,137.79,24347.0,122.609,122.6357,122.4845,122.5379,24347.0
2020-09-11 13:30:00,137.81,137.86,137.61,137.7,36735.0,122.5557,122.6001,122.3778,122.4579,36735.0
2020-09-11 13:35:00,137.7,137.88,137.69,137.83,46549.0,122.4579,122.6179,122.449,122.5735,46549.0
2020-09-11 13:40:00,137.83,138.0,137.8,137.9,31116.0,122.5735,122.7246,122.5468,122.6357,31116.0
2020-09-11 13:45:00,137.87,137.92,137.71,137.78,35836.0,122.609,122.6535,122.4667,122.529,35836.0
2020-09-11 13:50:00,137.77,137.86,137.73,137.78,26809.0,122.5201,122.6001,122.4845,122.529,26809.0
2020-09-11 13:55:00,137.77,137.79,137.59,137.6,47828.0,122.5201,122.5379,122.36,122.3689,47828.0
2020-09-11 14:00:00,137.6,137.72,137.44,137.7,37755.0,122.3689,122.4756,122.2266,122.4579,37755.0
2020-09-11 14:05:00,137.7,137.91,137.7,137.84,26294.0,122.4579,122.6446,122.4579,122.5824,26294.0
2020-09-11 14:10:00,137.86,138.14,137.85,138.02,28490.0,122.6001,122.8491,122.5912,122.7424,28490.0
2020-09-11 14:15:00,138.03,138.14,138.02,138.05,23835.0,122.7513,122.8491,122.7424,122.7691,23835.0
2020-09-11 14:20:00,138.03,138.12,137.89,138.12,19208.0,122.7513,122.8314,122.6268,122.8314,19208.0
2020-09-11 14:25:00,138.11,138.16,138.07,138.07,11793.0,122.8225,122.8669,122.7869,122.7869,11793.0
2020-09-11 14:30:00,138.06,138.26,138.04,138.17,21932.0,122.778,122.9559,122.7602,122.8758,21932.0
2020-09-11 14:35:00,138.2,138.39,138.2,138.35,58075.0,122.9025,123.0715,122.9025,123.0359,58075.0
2020-09-11 14:40:00,138.37,138.49,138.3,138.4,31509.0,123.0537,123.1604,122.9914,123.0804,31509.0
2020-09-11 14:45:00,138.39,138.4,138.24,138.25,20439.0,123.0715,123.0804,122.9381,122.947,20439.0
2020-09-11 14:50:00,138.25,138.49,138.22,138.49,25482.0,122.947,123.1604,122.9203,123.1604,25482.0
2020-09-11 14:55:00,138.48,138.51,138.31,138.38,37043.0,123.1515,123.1782,123.0003,123.0626,37043.0
2020-09-11 15:00:00,138.38,138.45,138.18,138.2,55542.0,123.0626,123.1248,122.8847,122.9025,55542.0
2020-09-11 15:05:00,138.22,138.28,138.02,138.02,33048.0,122.9203,122.9736,122.7424,122.7424,33048.0
2020-09-11 15:10:00,138.03,138.07,137.84,137.92,42703.0,122.7513,122.7869,122.5824,122.6535,42703.0
2020-09-11 15:15:00,137.93,138.13,137.92,138.06,52633.0,122.6624,122.8403,122.6535,122.778,52633.0
2020-09-11 15:20:00,138.07,138.35,138.02,138.34,32614.0,122.7869,123.0359,122.7424,123.027,32614.0
2020-09-11 15:25:00,138.32,138.52,138.31,138.43,24663.0,123.0092,123.1871,123.0003,123.107,24663.0
2020-09-11 15:30:00,138.44,138.65,138.44,138.58,36678.0,123.1159,123.3027,123.1159,123.2404,36678.0
2020-09-11 15:35:00,138.54,138.58,138.21,138.32,38097.0,123.2049,123.2404,122.9114,123.0092,38097.0
2020-09-11 15:40:00,138.31,138.42,138.11,138.17,48402.0,123.0003,123.0982,122.8225,122.8758,48402.0
2020-09-11 15:45:00,138.18,138.34,138.12,138.19,47064.0,122.8847,123.027,122.8314,122.8936,47064.0
2020-09-11 15:50:00,138.2,138.36,138.12,138.15,65209.0,122.9025,123.0448,122.8314,122.858,65209.0
2020-09-11 15:55:00,138.14,138.19,137.99,138.15,202288.0,122.8491,122.8936,122.7157,122.858,202288.0
2020-09-14 09:30:00,138.44,139.0,138.4,138.78,146090.0,123.1159,123.614,123.0804,123.4183,146090.0
2020-09-14 09:35:00,138.76,138.86,138.36,138.43,39403.0,123.4005,123.4894,123.0448,123.107,39403.0
2020-09-14 09:40:00,138.44,138.79,138.43,138.44,29916.0,123.1159,123.4272,123.107,123.1159,29916.0
2020-09-14 09:45:00,138.42,138.56,138.4,138.53,35682.0,123.0982,123.2227,123.0804,123.196,35682.0
2020-09-14 09:50:00,138.55,138.6,138.41,138.43,44401.0,123.2138,123.2582,123.0893,123.107,44401.0
2020-09-14 09:55:00,138.44,138.46,138.33,138.38,43774.0,123.1159,123.1337,123.0181,123.0626,43774.0
2020-09-14 10:00:00,138.39,138.62,138.37,138.52,44296.0,123.0715,123.276,123.0537,123.1871,44296.0
2020-09-14 10:05:00,138.53,138.72,138.48,138.66,32691.0,123.196,123.3649,123.1515,123.3116,32691.0
2020-09-14 10:10:00,138.67,138.71,138.49,138.62,22550.0,123.3205,123.3561,123.1604,123.276,22550.0
2020-09-14 10:15:00,138.62,138.88,138.62,138.86,48946.0,123.276,123.5072,123.276,123.4894,48946.0
2020-09-14 10:20:00,138.87,139.09,138.87,138.99,84284.0,123.4983,123.694,123.4983,123.6051,84284.0
2020-09-14 10:25:00,138.99,139.08,138.86,138.87,52520.0,123.6051,123.6851,123.4894,123.4983,52520.0
2020-09-14 10:30:00,138.86,138.95,138.77,138.92,18263.0,123.4894,123.5695,123.4094,123.5428,18263.0
2020-09-14 10:35:00,138.95,138.95,138.86,138.87,16527.0,123.5695,123.5695,123.4894,123.4983,16527.0
2020-09-14 10:40:00,138.87,139.07,138.87,138.89,19912.0,123.4983,123.6762,123.4983,123.5161,19912.0
2020-09-14 10:45:00,138.89,138.95,138.81,138.85,22289.0,123.5161,123.5695,123.445,123.4806,22289.0
2020-09-14 10:50:00,138.86,138.97,138.86,138.89,15243.0,123.4894,123.5873,123.4894,123.5161,15243.0
2020-09-14 10:55:00,138.9,138.9,138.74,138.76,16740.0,123.525,123.525,123.3827,123.4005,16740.0
2020-09-14 11:00:00,138.76,139.06,138.76,139.06,26642.0,123.4005,123.6673,123.4005,123.6673,26642.0
2020-09-14 11:05:00,139.05,139.05,138.84,138.88,31416.0,123.6584,123.6584,123.4717,123.5072,31416.0
2020-09-14 11:10:00,138.86,138.94,138.84,138.92,25471.0,123.4894,123.5606,123.4717,123.5428,25471.0
2020-09-14 11:15:00,138.93,139.06,138.87,138.88,23751.0,123.5517,123.6673,123.4983,123.5072,23751.0
2020-09-14 11:20:00,138.88,138.96,138.84,138.85,16710.0,123.5072,123.5784,123.4717,123.4806,16710.0
2020-09-14 11:25:00,138.85,138.96,138.85,138.9,15189.0,123.4806,123.5784,123.4806,123.525,15189.0
2020-09-14 11:30:00,138.91,139.06,138.9,139.0,17504.0,123.5339,123.6673,123.525,123.614,17504.0
2020-09-14 11:35:00,139.01,139.2,138.97,139.2,16117.0,123.6228,123.7918,123.5873,123.7918,16117.0
2020-09-14 11:40:00,139.21,139.34,139.16,139.32,18864.0,123.8007,123.9163,123.7562,123.8985,18864.0
2020-09-14 11:45:00,139.3,139.3,139.16,139.16,21629.0,123.8807,123.8807,123.7562,123.7562,21629.0
2020-09-14 11:50:00,139.15,139.18,139.11,139.15,15292.0,123.7473,123.774,123.7118,123.7473,15292.0
2020-09-14 11:55:00,139.14,139.24,139.13,139.22,14583.0,123.7385,123.8274,123.7296,123.8096,14583.0
2020-09-14 12:00:00,139.22,139.33,139.17,139.18,17154.0,123.8096,123.9074,123.7651,123.774,17154.0
2020-09-14 12:05:00,139.19,139.27,139.18,139.19,23207.0,123.7829,123.8541,123.774,123.7829,23207.0
2020-09-14 12:10:00,139.18,139.22,139.13,139.15,14004.0,123.774,123.8096,123.7296,123.7473,14004.0
2020-09-14 12:15:00,139.16,139.28,139.12,139.24,22026.0,123.7562,123.863,123.7207,123.8274,22026.0
2020-09-14 12:20:00,139.26,139.41,139.26,139.31,38291.0,123.8452,123.9786,123.8452,123.8896,38291.0
2020-09-14 12:25:00,139.31,139.38,139.27,139.35,17693.0,123.8896,123.9519,123.8541,123.9252,17693.0
2020-09-14 12:30:00,139.36,139.41,139.27,139.4,14509.0,123.9341,123.9786,123.8541,123.9697,14509.0
2020-09-14 12:35:00,139.42,139.49,139.4,139.47,23049.0,123.9875,124.0497,123.9697,124.0319,23049.0
2020-09-14 12:40:00,139.47,139.5,139.44,139.48,16207.0,124.0319,124.0586,124.0052,124.0408,16207.0
2020-09-14 12:45:00,139.49,139.57,139.49,139.53,20873.0,124.0497,124.1209,124.0497,124.0853,20873.0
2020-09-14 12:50:00,139.52,139.56,139.38,139.46,25947.0,124.0764,124.112,123.9519,124.023,25947.0
2020-09-14 12:55:00,139.46,139.58,139.44,139.55,28942.0,124.023,124.1298,124.0052,124.1031,28942.0
2020-09-14 13:00:00,139.54,139.56,139.48,139.51,15816.0,124.0942,124.112,124.0408,124.0675,15816.0
2020-09-14 13:05:00,139.52,139.52,139.3,139.31,18818.0,124.0764,124.0764,123.8807,123.8896,18818.0
2020-09-14 13:10:00,139.31,139.43,139.29,139.42,18114.0,123.8896,123.9964,123.8719,123.9875,18114.0
2020-09-14 13:15:00,139.43,139.45,139.33,139.33,20750.0,123.9964,124.0141,123.9074,123.9074,20750.0
2020-09-14 13:20:00,139.3,139.35,139.2,139.34,25236.0,123.8807,123.9252,123.7918,123.9163,25236.0
2020-09-14 13:25:00,139.34,139.34,139.24,139.27,30132.0,123.9163,123.9163,123.8274,123.8541,30132.0
2020-09-14 13:30:00,139.27,139.34,139.21,139.32,41086.0,123.8541,123.9163,123.8007,123.8985,41086.0
2020-09-14 13:35:00,139.33,139.39,139.26,139.35,37477.0,123.9074,123.9608,123.8452,123.9252,37477.0
2020-09-14 13:40:00,139.35,139.36,139.21,139.21,20501.0,123.9252,123.9341,123.8007,123.8007,20501.0
2020-09-14 13:45:00,139.22,139.4,139.22,139.34,20980.0,123.8096,123.9697,123.8096,123.9163,20980.0
2020-09-14 13:50:00,139.34,139.52,139.34,139.46,22307.0,123.9163,124.0764,123.9163,124.023,22307.0
2020-09-14 13:55:00,139.46,139.57,139.45,139.55,26685.0,124.023,124.1209,124.0141,124.1031,26685.0
2020-09-14 14:00:00,139.56,139.58,139.45,139.45,23745.0,124.112,124.1298,124.0141,124.0141,23745.0
2020-09-14 14:05:00,139.45,139.47,139.37,139.4,30924.0,124.0141,124.0319,123.943,123.9697,30924.0
2020-09-14 14:10:00,139.4,139.43,139.35,139.35,19635.0,123.9697,123.9964,123.9252,123.9252,19635.0
2020-09-14 14:15:00,139.35,139.4,139.3,139.32,20728.0,123.9252,123.9697,123.8807,123.8985,20728.0
2020-09-14 14:20:00,139.35,139.35,139.18,139.24,21944.0,123.9252,123.9252,123.774,123.8274,21944.0
2020-09-14 14:25:00,139.24,139.26,139.16,139.19,42012.0,123.8274,123.8452,123.7562,123.7829,42012.0
2020-09-14 14:30:00,139.2,139.31,139.19,139.24,30913.0,123.7918,123.8896,123.7829,123.8274,30913.0
2020-09-14 14:35:00,139.24,139.27,139.15,139.22,21929.0,123.8274,123.8541,123.7473,123.8096,21929.0
2020-09-14 14:40:00,139.23,139.34,139.1,139.24,37285.0,123.8185,123.9163,123.7029,123.8274,37285.0
2020-09-14 14:45:00,139.26,139.27,139.07,139.16,19598.0,123.8452,123.8541,123.6762,123.7562,19598.0
2020-09-14 14:50:00,139.17,139.23,139.07,139.07,23005.0,123.7651,123.8185,123.6762,123.6762,23005.0
2020-09-14 14:55:00,139.05,139.08,138.88,138.97,82270.0,123.6584,123.6851,123.5072,123.5873,82270.0
2020-09-14 15:00:00,138.97,139.02,138.83,138.9,36133.0,123.5873,123.6317,123.4628,123.525,36133.0
2020-09-14 15:05:00,138.9,138.96,138.82,138.93,22196.0,123.525,123.5784,123.4539,123.5517,22196.0
2020-09-14 15:10:00,138.9,138.9,138.73,138.77,27951.0,123.525,123.525,123.3738,123.4094,27951.0
2020-09-14 15:15:00,138.77,138.94,138.7,138.94,23594.0,123.4094,123.5606,123.3472,123.5606,23594.0
2020-09-14 15:20:00,138.93,138.96,138.63,138.65,40548.0,123.5517,123.5784,123.2849,123.3027,40548.0
2020-09-14 15:25:00,138.66,138.87,138.66,138.86,32224.0,123.3116,123.4983,123.3116,123.4894,32224.0
2020-09-14 15:30:00,138.86,138.99,138.81,138.89,64274.0,123.4894,123.6051,123.445,123.5161,64274.0
2020-09-14 15:35:00,138.88,138.96,138.8,138.93,27456.0,123.5072,123.5784,123.4361,123.5517,27456.0
2020-09-14 15:40:00,138.94,139.07,138.9,138.97,69763.0,123.5606,123.6762,123.525,123.5873,69763.0
2020-09-14 15:45:00,138.98,139.14,138.95,139.11,93457.0,123.5962,123.7385,123.5695,123.7118,93457.0
2020-09-14 15:50:00,139.08,139.1,138.73,138.74,84842.0,123.6851,123.7029,123.3738,123.3827,84842.0
2020-09-14 15:55:00,138.75,138.78,138.56,138.62,215508.0,123.3916,123.4183,123.2227,123.276,215508.0
2020-09-15 09:30:00,138.79,139.37,138.77,138.77,187695.0,123.4272,123.943,123.4094,123.4094,187695.0
2020-09-15 09:35:00,138.74,139.08,138.73,139.06,47355.0,123.3827,123.6851,123.3738,123.6673,47355.0
2020-09-15 09:40:00,139.06,139.43,139.06,139.32,59124.0,123.6673,123.9964,123.6673,123.8985,59124.0
2020-09-15 09:45:00,139.37,139.47,138.97,138.98,49676.0,123.943,124.0319,123.5873,123.5962,49676.0
2020-09-15 09:50:00,138.97,139.19,138.86,139.14,42644.0,123.5873,123.7829,123.4894,123.7385,42644.0
2020-09-15 09:55:00,139.13,139.47,139.12,139.44,37624.0,123.7296,124.0319,123.7207,124.0052,37624.0
2020-09-15 10:00:00,139.44,139.75,139.43,139.66,43829.0,124.0052,124.2809,123.9964,124.2009,43829.0
2020-09-15 10:05:00,139.66,139.77,139.33,139.43,65228.0,124.2009,124.2987,123.9074,123.9964,65228.0
2020-09-15 10:10:00,139.43,139.45,139.11,139.12,38210.0,123.9964,124.0141,123.7118,123.7207,38210.0
2020-09-15 10:15:00,139.13,139.18,139.07,139.14,41381.0,123.7296,123.774,123.6762,123.7385,41381.0
2020-09-15 10:20:00,139.13,139.17,138.86,138.93,34764.0,123.7296,123.7651,123.4894,123.5517,34764.0
2020-09-15 10:25:00,138.91,138.96,138.88,138.92,34123.0,123.5339,123.5784,123.5072,123.5428,34123.0
2020-09-15 10:30:00,138.94,139.16,138.94,139.13,42578.0,123.5606,123.7562,123.5606,123.7296,42578.0
2020-09-15 10:35:00,139.12,139.17,139.01,139.11,62857.0,123.7207,123.7651,123.6228,123.7118,62857.0
2020-09-15 10:40:00,139.1,139.12,138.86,138.9,31646.0,123.7029,123.7207,123.4894,123.525,31646.0
2020-09-15 10:45:00,138.9,139.02,138.86,138.99,30300.0,123.525,123.6317,123.4894,123.6051,30300.0
2020-09-15 10:50:00,139.0,139.05,138.88,139.05,38088.0,123.614,123.6584,123.5072,123.6584,38088.0
2020-09-15 10:55:00,139.06,139.09,138.89,139.01,32941.0,123.6673,123.694,123.5161,123.6228,32941.0
2020-09-15 11:00:00,139.03,139.13,138.99,139.06,32165.0,123.6406,123.7296,123.6051,123.6673,32165.0
2020-09-15 11:05:00,139.06,139.11,138.98,139.05,24209.0,123.6673,123.7118,123.5962,123.6584,24209.0
2020-09-15 11:10:00,139.06,139.1,138.93,138.93,30167.0,123.6673,123.7029,123.5517,123.5517,30167.0
2020-09-15 11:15:00,138.93,138.95,138.81,138.81,24676.0,123.5517,123.5695,123.445,123.445,24676.0
2020-09-15 11:20:00,138.83,138.84,138.64,138.78,30483.0,123.4628,123.4717,123.2938,123.4183,30483.0
2020-09-15 11:25:00,138.79,138.98,138.76,138.97,23417.0,123.4272,123.5962,123.4005,123.5873,23417.0
2020-09-15 11:30:00,138.98,139.03,138.8,138.84,22498.0,123.5962,123.6406,123.4361,123.4717,22498.0
2020-09-15 11:35:00,138.84,138.92,138.79,138.89,28809.0,123.4717,123.5428,123.4272,123.5161,28809.0
2020-09-15 11:40:00,138.88,139.0,138.86,138.89,24301.0,123.5072,123.614,123.4894,123.5161,24301.0
2020-09-15 11:45:00,138.87,139.07,138.8,139.01,33900.0,123.4983,123.6762,123.4361,123.6228,33900.0
2020-09-15 11:50:00,139.03,139.06,138.96,138.96,14450.0,123.6406,123.6673,123.5784,123.5784,14450.0
2020-09-15 11:55:00,138.98,138.99,138.89,138.93,13200.0,123.5962,123.6051,123.5161,123.5517,13200.0
2020-09-15 12:00:00,138.93,138.97,138.79,138.79,21333.0,123.5517,123.5873,123.4272,123.4272,21333.0
2020-09-15 12:05:00,138.8,138.87,138.8,138.87,20792.0,123.4361,123.4983,123.4361,123.4983,20792.0
2020-09-15 12:10:00,138.86,138.92,138.84,138.85,18758.0,123.4894,123.5428,123.4717,123.4806,18758.0
2020-09-15 12:15:00,138.85,138.88,138.79,138.84,16935.0,123.4806,123.5072,123.4272,123.4717,16935.0
2020-09-15 12:20:00,138.84,138.84,138.77,138.79,37686.0,123.4717,123.4717,123.4094,123.4272,37686.0
2020-09-15 12:25:00,138.79,138.84,138.76,138.81,16184.0,123.4272,123.4717,123.4005,123.445,16184.0
2020-09-15 12:30:00,138.8,138.83,138.69,138.7,27315.0,123.4361,123.4628,123.3383,123.3472,27315.0
2020-09-15 12:35:00,138.7,138.8,138.68,138.75,20542.0,123.3472,123.4361,123.3294,123.3916,20542.0
2020-09-15 12:40:00,138.75,138.91,138.74,138.79,15361.0,123.3916,123.5339,123.3827,123.4272,15361.0
2020-09-15 12:45:00,138.77,138.77,138.62,138.69,19182.0,123.4094,123.4094,123.276,123.3383,19182.0
2020-09-15 12:50:00,138.68,138.68,138.57,138.58,15579.0,123.3294,123.3294,123.2315,123.2404,15579.0
2020-09-15 12:55:00,138.58,138.58,138.45,138.45,17207.0,123.2404,123.2404,123.1248,123.1248,17207.0
2020-09-15 13:00:00,138.46,138.57,138.41,138.52,18357.0,123.1337,123.2315,123.0893,123.1871,18357.0
2020-09-15 13:05:00,138.5,138.52,138.42,138.51,27051.0,123.1693,123.1871,123.0982,123.1782,27051.0
2020-09-15 13:10:00,138.5,138.55,138.49,138.52,14465.0,123.1693,123.2138,123.1604,123.1871,14465.0
2020-09-15 13:15:00,138.53,138.54,138.45,138.47,21986.0,123.196,123.2049,123.1248,123.1426,21986.0
2020-09-15 13:20:00,138.47,138.51,138.39,138.44,20213.0,123.1426,123.1782,123.0715,123.1159,20213.0
2020-09-15 13:25:00,138.44,138.49,138.4,138.47,17567.0,123.1159,123.1604,123.0804,123.1426,17567.0
2020-09-15 13:30:00,138.46,138.52,138.46,138.48,27096.0,123.1337,123.1871,123.1337,123.1515,27096.0
2020-09-15 13:35:00,138.48,138.63,138.47,138.63,20583.0,123.1515,123.2849,123.1426,123.2849,20583.0
2020-09-15 13:40:00,138.63,138.7,138.6,138.61,20728.0,123.2849,123.3472,123.2582,123.2671,20728.0
2020-09-15 13:45:00,138.61,138.65,138.57,138.59,13841.0,123.2671,123.3027,123.2315,123.2493,13841.0
2020-09-15 13:50:00,138.61,138.67,138.52,138.67,23012.0,123.2671,123.3205,123.1871,123.3205,23012.0
2020-09-15 13:55:00,138.67,138.8,138.63,138.76,23286.0,123.3205,123.4361,123.2849,123.4005,23286.0
2020-09-15 14:00:00,138.76,138.89,138.73,138.79,33116.0,123.4005,123.5161,123.3738,123.4272,33116.0
2020-09-15 14:05:00,138.82,138.85,138.71,138.85,31642.0,123.4539,123.4806,123.3561,123.4806,31642.0
2020-09-15 14:10:00,138.85,138.85,138.69,138.73,35555.0,123.4806,123.4806,123.3383,123.3738,35555.0
2020-09-15 14:15:00,138.72,138.88,138.72,138.87,31732.0,123.3649,123.5072,123.3649,123.4983,31732.0
2020-09-15 14:20:00,138.88,138.96,138.87,138.89,18754.0,123.5072,123.5784,123.4983,123.5161,18754.0
2020-09-15 14:25:00,138.88,138.99,138.86,138.91,18367.0,123.5072,123.6051,123.4894,123.5339,18367.0
2020-09-15 14:30:00,138.9,138.92,138.86,138.91,21742.0,123.525,123.5428,123.4894,123.5339,21742.0
2020-09-15 14:35:00,138.9,138.94,138.8,138.88,21409.0,123.525,123.5606,123.4361,123.5072,21409.0
2020-09-15 14:40:00,138.88,138.91,138.83,138.84,16949.0,123.5072,123.5339,123.4628,123.4717,16949.0
2020-09-15 14:45:00,138.83,138.89,138.8,138.89,20374.0,123.4628,123.5161,123.4361,123.5161,20374.0
2020-09-15 14:50:00,138.88,138.89,138.85,138.89,20150.0,123.5072,123.5161,123.4806,123.5161,20150.0
2020-09-15 14:55:00,138.89,138.97,138.87,138.94,36883.0,123.5161,123.5873,123.4983,123.5606,36883.0
2020-09-15 15:00:00,138.94,138.94,138.82,138.83,22909.0,123.5606,123.5606,123.4539,123.4628,22909.0
2020-09-15 15:05:00,138.83,138.85,138.74,138.78,37337.0,123.4628,123.4806,123.3827,123.4183,37337.0
2020-09-15 15:10:00,138.77,138.9,138.73,138.74,23869.0,123.4094,123.525,123.3738,123.3827,23869.0
2020-09-15 15:15:00,138.74,138.78,138.67,138.74,50700.0,123.3827,123.4183,123.3205,123.3827,50700.0
2020-09-15 15:20:00,138.75,138.82,138.68,138.79,58766.0,123.3916,123.4539,123.3294,123.4272,58766.0
2020-09-15 15:25:00,138.8,138.86,138.65,138.68,42689.0,123.4361,123.4894,123.3027,123.3294,42689.0
2020-09-15 15:30:00,138.67,138.69,138.52,138.53,33025.0,123.3205,123.3383,123.1871,123.196,33025.0
2020-09-15 15:35:00,138.52,138.64,138.51,138.53,51642.0,123.1871,123.2938,123.1782,123.196,51642.0
2020-09-15 15:40:00,138.52,138.78,138.5,138.77,40092.0,123.1871,123.4183,123.1693,123.4094,40092.0
2020-09-15 15:45:00,138.77,138.88,138.74,138.88,37128.0,123.4094,123.5072,123.3827,123.5072,37128.0
2020-09-15 15:50:00,138.89,139.05,138.82,138.88,58612.0,123.5161,123.6584,123.4539,123.5072,58612.0
2020-09-15 15:55:00,138.87,138.89,138.61,138.62,150100.0,123.4983,123.5161,123.2671,123.276,150100.0
2020-09-16 09:30:00,139.58,140.17,139.02,139.96,305578.0,124.1298,124.6544,123.6317,124.4677,305578.0
2020-09-16 09:35:00,139.97,140.11,139.59,139.77,69616.0,124.4766,124.6011,124.1386,124.2987,69616.0
2020-09-16 09:40:00,139.78,139.89,139.43,139.6,59265.0,124.3076,124.4054,123.9964,124.1475,59265.0
2020-09-16 09:45:00,139.57,139.68,139.44,139.64,39629.0,124.1209,124.2187,124.0052,124.1831,39629.0
2020-09-16 09:50:00,139.65,139.71,139.34,139.37,33467.0,124.192,124.2454,123.9163,123.943,33467.0
2020-09-16 09:55:00,139.36,139.53,139.3,139.41,44412.0,123.9341,124.0853,123.8807,123.9786,44412.0
2020-09-16 10:00:00,139.42,139.58,139.42,139.45,56181.0,123.9875,124.1298,123.9875,124.0141,56181.0
2020-09-16 10:05:00,139.42,139.56,139.34,139.37,36371.0,123.9875,124.112,123.9163,123.943,36371.0
2020-09-16 10:10:00,139.35,139.42,139.18,139.22,62535.0,123.9252,123.9875,123.774,123.8096,62535.0
2020-09-16 10:15:00,139.21,139.41,139.04,139.35,33060.0,123.8007,123.9786,123.6495,123.9252,33060.0
2020-09-16 10:20:00,139.33,139.34,139.02,139.02,88275.0,123.9074,123.9163,123.6317,123.6317,88275.0
2020-09-16 10:25:00,139.03,139.04,138.9,138.94,59711.0,123.6406,123.6495,123.525,123.5606,59711.0
2020-09-16 10:30:00,138.95,139.03,138.85,138.88,44839.0,123.5695,123.6406,123.4806,123.5072,44839.0
2020-09-16 10:35:00,138.88,139.17,138.8,139.09,369683.0,123.5072,123.7651,123.4361,123.694,369683.0
2020-09-16 10:40:00,139.1,139.15,138.77,138.8,82269.0,123.7029,123.7473,123.4094,123.4361,82269.0
2020-09-16 10:45:00,138.81,138.88,138.7,138.78,82137.0,123.445,123.5072,123.3472,123.4183,82137.0
2020-09-16 10:50:00,138.79,138.86,138.71,138.8,66340.0,123.4272,123.4894,123.3561,123.4361,66340.0
2020-09-16 10:55:00,138.78,138.95,138.76,138.85,55556.0,123.4183,123.5695,123.4005,123.4806,55556.0
2020-09-16 11:00:00,138.84,138.84,138.75,138.79,47273.0,123.4717,123.4717,123.3916,123.4272,47273.0
2020-09-16 11:05:00,138.79,138.91,138.74,138.87,43220.0,123.4272,123.5339,123.3827,123.4983,43220.0
2020-09-16 11:10:00,138.87,138.96,138.84,138.9,43548.0,123.4983,123.5784,123.4717,123.525,43548.0
2020-09-16 11:15:00,138.89,138.93,138.8,138.82,41951.0,123.5161,123.5517,123.4361,123.4539,41951.0
2020-09-16 11:20:00,138.81,138.98,138.77,138.95,127011.0,123.445,123.5962,123.4094,123.5695,127011.0
2020-09-16 11:25:00,138.94,139.07,138.9,139.04,60250.0,123.5606,123.6762,123.525,123.6495,60250.0
2020-09-16 11:30:00,139.03,139.09,138.97,139.02,29896.0,123.6406,123.694,123.5873,123.6317,29896.0
2020-09-16 11:35:00,139.04,139.04,138.89,138.95,29614.0,123.6495,123.6495,123.5161,123.5695,29614.0
2020-09-16 11:40:00,138.96,139.0,138.92,138.96,18779.0,123.5784,123.614,123.5428,123.5784,18779.0
2020-09-16 11:45:00,138.95,138.97,138.86,138.88,90588.0,123.5695,123.5873,123.4894,123.5072,90588.0
2020-09-16 11:50:00,138.89,138.92,138.84,138.92,28702.0,123.5161,123.5428,123.4717,123.5428,28702.0
2020-09-16 11:55:00,138.91,138.99,138.89,138.95,22972.0,123.5339,123.6051,123.5161,123.5695,22972.0
2020-09-16 12:00:00,138.96,138.98,138.9,138.91,26724.0,123.5784,123.5962,123.525,123.5339,26724.0
2020-09-16 12:05:00,138.9,138.96,138.87,138.93,19425.0,123.525,123.5784,123.4983,123.5517,19425.0
2020-09-16 12:10:00,138.93,139.11,138.89,139.08,24807.0,123.5517,123.7118,123.5161,123.6851,24807.0
2020-09-16 12:15:00,139.08,139.17,139.02,139.17,26996.0,123.6851,123.7651,123.6317,123.7651,26996.0
2020-09-16 12:20:00,139.17,139.23,139.13,139.21,15315.0,123.7651,123.8185,123.7296,123.8007,15315.0
2020-09-16 12:25:00,139.21,139.29,139.17,139.24,18574.0,123.8007,123.8719,123.7651,123.8274,18574.0
2020-09-16 12:30:00,139.24,139.38,139.21,139.22,48802.0,123.8274,123.9519,123.8007,123.8096,48802.0
2020-09-16 12:35:00,139.21,139.22,139.15,139.21,15386.0,123.8007,123.8096,123.7473,123.8007,15386.0
2020-09-16 12:40:00,139.22,139.22,139.12,139.15,14913.0,123.8096,123.8096,123.7207,123.7473,14913.0
2020-09-16 12:45:00,139.14,139.19,139.03,139.05,15426.0,123.7385,123.7829,123.6406,123.6584,15426.0
2020-09-16 12:50:00,139.04,139.08,138.89,138.91,13142.0,123.6495,123.6851,123.5161,123.5339,13142.0
2020-09-16 12:55:00,138.91,138.92,138.82,138.84,25686.0,123.5339,123.5428,123.4539,123.4717,25686.0
2020-09-16 13:00:00,138.83,138.85,138.72,138.73,16956.0,123.4628,123.4806,123.3649,123.3738,16956.0
2020-09-16 13:05:00,138.74,138.8,138.72,138.78,18750.0,123.3827,123.4361,123.3649,123.4183,18750.0
2020-09-16 13:10:00,138.78,138.83,138.77,138.79,23674.0,123.4183,123.4628,123.4094,123.4272,23674.0
2020-09-16 13:15:00,138.79,138.8,138.67,138.7,24050.0,123.4272,123.4361,123.3205,123.3472,24050.0
2020-09-16 13:20:00,138.69,138.7,138.54,138.54,25912.0,123.3383,123.3472,123.2049,123.2049,25912.0
2020-09-16 13:25:00,138.53,138.53,138.45,138.5,21397.0,123.196,123.196,123.1248,123.1693,21397.0
2020-09-16 13:30:00,138.5,138.51,138.39,138.45,43940.0,123.1693,123.1782,123.0715,123.1248,43940.0
2020-09-16 13:35:00,138.44,138.58,138.4,138.57,15823.0,123.1159,123.2404,123.0804,123.2315,15823.0
2020-09-16 13:40:00,138.58,138.68,138.52,138.66,34470.0,123.2404,123.3294,123.1871,123.3116,34470.0
2020-09-16 13:45:00,138.66,138.75,138.62,138.68,20495.0,123.3116,123.3916,123.276,123.3294,20495.0
2020-09-16 13:50:00,138.68,138.84,138.67,138.78,25324.0,123.3294,123.4717,123.3205,123.4183,25324.0
2020-09-16 13:55:00,138.79,138.84,138.74,138.83,19282.0,123.4272,123.4717,123.3827,123.4628,19282.0
2020-09-16 14:00:00,138.83,139.09,138.74,138.74,33350.0,123.4628,123.694,123.3827,123.3827,33350.0
2020-09-16 14:05:00,138.76,138.77,138.6,138.65,23517.0,123.4005,123.4094,123.2582,123.3027,23517.0
2020-09-16 14:10:00,138.67,138.72,138.58,138.7,15787.0,123.3205,123.3649,123.2404,123.3472,15787.0
2020-09-16 14:15:00,138.69,138.91,138.69,138.79,27911.0,123.3383,123.5339,123.3383,123.4272,27911.0
2020-09-16 14:20:00,138.8,138.91,138.79,138.88,21572.0,123.4361,123.5339,123.4272,123.5072,21572.0
2020-09-16 14:25:00,138.87,138.92,138.86,138.9,20314.0,123.4983,123.5428,123.4894,123.525,20314.0
2020-09-16 14:30:00,138.91,138.96,138.8,138.89,26856.0,123.5339,123.5784,123.4361,123.5161,26856.0
2020-09-16 14:35:00,138.88,138.95,138.81,138.91,45963.0,123.5072,123.5695,123.445,123.5339,45963.0
2020-09-16 14:40:00,138.91,138.94,138.86,138.88,58518.0,123.5339,123.5606,123.4894,123.5072,58518.0
2020-09-16 14:45:00,138.85,138.9,138.73,138.83,45324.0,123.4806,123.525,123.3738,123.4628,45324.0
2020-09-16 14:50:00,138.84,138.84,138.56,138.65,26197.0,123.4717,123.4717,123.2227,123.3027,26197.0
2020-09-16 14:55:00,138.65,138.79,138.57,138.78,33253.0,123.3027,123.4272,123.2315,123.4183,33253.0
2020-09-16 15:00:00,138.76,138.86,138.74,138.84,41051.0,123.4005,123.4894,123.3827,123.4717,41051.0
2020-09-16 15:05:00,138.83,138.85,138.54,138.58,51575.0,123.4628,123.4806,123.2049,123.2404,51575.0
2020-09-16 15:10:00,138.59,138.63,138.1,138.32,65125.0,123.2493,123.2849,122.8136,123.0092,65125.0
2020-09-16 15:15:00,138.32,138.44,138.19,138.36,55443.0,123.0092,123.1159,122.8936,123.0448,55443.0
2020-09-16 15:20:00,138.36,138.48,138.29,138.38,40670.0,123.0448,123.1515,122.9825,123.0626,40670.0
2020-09-16 15:25:00,138.37,138.45,138.21,138.21,42382.0,123.0537,123.1248,122.9114,122.9114,42382.0
2020-09-16 15:30:00,138.2,138.24,137.9,138.18,92986.0,122.9025,122.9381,122.6357,122.8847,92986.0
2020-09-16 15:35:00,138.18,138.38,138.17,138.26,63207.0,122.8847,123.0626,122.8758,122.9559,63207.0
2020-09-16 15:40:00,138.25,138.44,138.08,138.44,61835.0,122.947,123.1159,122.7958,123.1159,61835.0
2020-09-16 15:45:00,138.45,138.71,138.36,138.64,93089.0,123.1248,123.3561,123.0448,123.2938,93089.0
2020-09-16 15:50:00,138.65,138.7,138.02,138.11,98494.0,123.3027,123.3472,122.7424,122.8225,98494.0
2020-09-16 15:55:00,138.12,138.14,137.6,137.72,325527.0,122.8314,122.8491,122.3689,122.4756,325527.0
2020-09-17 09:30:00,137.06,137.06,136.55,136.9,238984.0,121.8887,121.8887,121.4351,121.7464,238984.0
2020-09-17 09:35:00,136.89,136.91,136.41,136.54,52537.0,121.7375,121.7553,121.3106,121.4263,52537.0
2020-09-17 09:40:00,136.52,136.71,136.39,136.45,39743.0,121.4085,121.5774,121.2929,121.3462,39743.0
2020-09-17 09:45:00,136.45,137.04,136.45,136.93,39661.0,121.3462,121.8709,121.3462,121.7731,39661.0
2020-09-17 09:50:00,136.91,137.29,136.9,137.15,25415.0,121.7553,122.0932,121.7464,121.9687,25415.0
2020-09-17 09:55:00,137.17,137.32,137.13,137.16,17305.0,121.9865,122.1199,121.9509,121.9776,17305.0
2020-09-17 10:00:00,137.17,137.23,137.02,137.12,33185.0,121.9865,122.0399,121.8531,121.9421,33185.0
2020-09-17 10:05:00,137.15,137.58,137.14,137.56,23519.0,121.9687,122.3511,121.9598,122.3333,23519.0
2020-09-17 10:10:00,137.55,137.88,137.54,137.66,23172.0,122.3245,122.6179,122.3156,122.4223,23172.0
2020-09-17 10:15:00,137.7,137.84,137.69,137.75,18082.0,122.4579,122.5824,122.449,122.5023,18082.0
2020-09-17 10:20:00,137.78,137.78,137.38,137.47,18242.0,122.529,122.529,122.1733,122.2533,18242.0
2020-09-17 10:25:00,137.45,137.65,137.45,137.63,25549.0,122.2355,122.4134,122.2355,122.3956,25549.0
2020-09-17 10:30:00,137.62,137.73,137.41,137.65,24872.0,122.3867,122.4845,122.2,122.4134,24872.0
2020-09-17 10:35:00,137.68,137.7,137.32,137.34,25288.0,122.4401,122.4579,122.1199,122.1377,25288.0
2020-09-17 10:40:00,137.34,137.54,137.26,137.53,34969.0,122.1377,122.3156,122.0666,122.3067,34969.0
2020-09-17 10:45:00,137.52,137.71,137.52,137.6,30034.0,122.2978,122.4667,122.2978,122.3689,30034.0
2020-09-17 10:50:00,137.61,137.63,137.47,137.51,22492.0,122.3778,122.3956,122.2533,122.2889,22492.0
2020-09-17 10:55:00,137.51,137.52,137.3,137.4,33007.0,122.2889,122.2978,122.1021,122.1911,33007.0
2020-09-17 11:00:00,137.39,137.64,137.39,137.56,16294.0,122.1822,122.4045,122.1822,122.3333,16294.0
2020-09-17 11:05:00,137.59,137.66,137.49,137.56,22115.0,122.36,122.4223,122.2711,122.3333,22115.0
2020-09-17 11:10:00,137.57,137.59,137.34,137.47,23172.0,122.3422,122.36,122.1377,122.2533,23172.0
2020-09-17 11:15:00,137.49,137.51,137.25,137.44,18319.0,122.2711,122.2889,122.0577,122.2266,18319.0
2020-09-17 11:20:00,137.44,137.47,137.24,137.3,27679.0,122.2266,122.2533,122.0488,122.1021,27679.0
2020-09-17 11:25:00,137.32,137.4,137.28,137.3,25134.0,122.1199,122.1911,122.0843,122.1021,25134.0
2020-09-17 11:30:00,137.31,137.33,137.18,137.23,23105.0,122.111,122.1288,121.9954,122.0399,23105.0
2020-09-17 11:35:00,137.23,137.26,137.13,137.18,14897.0,122.0399,122.0666,121.9509,121.9954,14897.0
2020-09-17 11:40:00,137.16,137.23,137.1,137.17,21334.0,121.9776,122.0399,121.9243,121.9865,21334.0
2020-09-17 11:45:00,137.18,137.23,137.09,137.14,19536.0,121.9954,122.0399,121.9154,121.9598,19536.0
2020-09-17 11:50:00,137.16,137.22,137.13,137.18,26751.0,121.9776,122.031,121.9509,121.9954,26751.0
2020-09-17 11:55:00,137.19,137.21,137.02,137.17,49798.0,122.0043,122.0221,121.8531,121.9865,49798.0
2020-09-17 12:00:00,137.16,137.16,136.97,136.97,23581.0,121.9776,121.9776,121.8087,121.8087,23581.0
2020-09-17 12:05:00,136.99,137.05,136.8,136.88,30191.0,121.8264,121.8798,121.6575,121.7286,30191.0
2020-09-17 12:10:00,136.89,136.92,136.71,136.76,43886.0,121.7375,121.7642,121.5774,121.6219,43886.0
2020-09-17 12:15:00,136.76,136.76,136.52,136.58,39143.0,121.6219,121.6219,121.4085,121.4618,39143.0
2020-09-17 12:20:00,136.54,136.62,136.42,136.45,53186.0,121.4263,121.4974,121.3195,121.3462,53186.0
2020-09-17 12:25:00,136.47,136.52,136.3,136.44,35119.0,121.364,121.4085,121.2128,121.3373,35119.0
2020-09-17 12:30:00,136.38,136.58,136.37,136.55,38681.0,121.284,121.4618,121.2751,121.4351,38681.0
2020-09-17 12:35:00,136.57,136.6,136.5,136.55,25777.0,121.4529,121.4796,121.3907,121.4351,25777.0
2020-09-17 12:40:00,136.53,136.64,136.5,136.64,24168.0,121.4174,121.5152,121.3907,121.5152,24168.0
2020-09-17 12:45:00,136.63,136.72,136.57,136.7,76701.0,121.5063,121.5863,121.4529,121.5685,76701.0
2020-09-17 12:50:00,136.7,136.94,136.7,136.77,49107.0,121.5685,121.782,121.5685,121.6308,49107.0
2020-09-17 12:55:00,136.77,136.99,136.72,136.94,23818.0,121.6308,121.8264,121.5863,121.782,23818.0
2020-09-17 13:00:00,136.94,136.94,136.84,136.85,14791.0,121.782,121.782,121.693,121.7019,14791.0
2020-09-17 13:05:00,136.83,136.95,136.82,136.84,13245.0,121.6842,121.7909,121.6753,121.693,13245.0
2020-09-17 13:10:00,136.84,136.89,136.76,136.83,19817.0,121.693,121.7375,121.6219,121.6842,19817.0
2020-09-17 13:15:00,136.84,136.86,136.68,136.76,18833.0,121.693,121.7108,121.5508,121.6219,18833.0
2020-09-17 13:20:00,136.75,136.81,136.69,136.71,24952.0,121.613,121.6664,121.5596,121.5774,24952.0
2020-09-17 13:25:00,136.71,136.76,136.6,136.64,13336.0,121.5774,121.6219,121.4796,121.5152,13336.0
2020-09-17 13:30:00,136.64,136.79,136.62,136.77,17336.0,121.5152,121.6486,121.4974,121.6308,17336.0
2020-09-17 13:35:00,136.79,136.79,136.63,136.64,13098.0,121.6486,121.6486,121.5063,121.5152,13098.0
2020-09-17 13:40:00,136.65,136.68,136.57,136.66,18487.0,121.5241,121.5508,121.4529,121.533,18487.0
2020-09-17 13:45:00,136.66,136.75,136.61,136.75,12923.0,121.533,121.613,121.4885,121.613,12923.0
2020-09-17 13:50:00,136.71,136.79,136.64,136.79,15219.0,121.5774,121.6486,121.5152,121.6486,15219.0
2020-09-17 13:55:00,136.78,136.82,136.71,136.75,31296.0,121.6397,121.6753,121.5774,121.613,31296.0
2020-09-17 14:00:00,136.75,136.94,136.65,136.94,22896.0,121.613,121.782,121.5241,121.782,22896.0
2020-09-17 14:05:00,136.91,136.94,136.87,136.9,13531.0,121.7553,121.782,121.7197,121.7464,13531.0
2020-09-17 14:10:00,136.9,136.92,136.83,136.88,21736.0,121.7464,121.7642,121.6842,121.7286,21736.0
2020-09-17 14:15:00,136.88,136.92,136.76,136.78,22501.0,121.7286,121.7642,121.6219,121.6397,22501.0
2020-09-17 14:20:00,136.8,136.83,136.73,136.8,16269.0,121.6575,121.6842,121.5952,121.6575,16269.0
2020-09-17 14:25:00,136.81,136.83,136.56,136.59,21083.0,121.6664,121.6842,121.444,121.4707,21083.0
2020-09-17 14:30:00,136.55,136.64,136.55,136.56,36487.0,121.4351,121.5152,121.4351,121.444,36487.0
2020-09-17 14:35:00,136.55,136.58,136.36,136.39,30247.0,121.4351,121.4618,121.2662,121.2929,30247.0
2020-09-17 14:40:00,136.4,136.56,136.37,136.5,43027.0,121.3017,121.444,121.2751,121.3907,43027.0
2020-09-17 14:45:00,136.49,136.6,136.48,136.54,17405.0,121.3818,121.4796,121.3729,121.4263,17405.0
2020-09-17 14:50:00,136.55,136.56,136.47,136.51,12029.0,121.4351,121.444,121.364,121.3996,12029.0
2020-09-17 14:55:00,136.51,136.65,136.43,136.46,25157.0,121.3996,121.5241,121.3284,121.3551,25157.0
2020-09-17 15:00:00,136.5,136.54,136.22,136.24,29248.0,121.3907,121.4263,121.1417,121.1595,29248.0
2020-09-17 15:05:00,136.23,136.38,136.19,136.33,60313.0,121.1506,121.284,121.115,121.2395,60313.0
2020-09-17 15:10:00,136.34,136.56,136.31,136.54,27475.0,121.2484,121.444,121.2217,121.4263,27475.0
2020-09-17 15:15:00,136.53,136.6,136.5,136.5,61305.0,121.4174,121.4796,121.3907,121.3907,61305.0
2020-09-17 15:20:00,136.51,136.64,136.45,136.46,28479.0,121.3996,121.5152,121.3462,121.3551,28479.0
2020-09-17 15:25:00,136.46,136.54,136.41,136.53,30713.0,121.3551,121.4263,121.3106,121.4174,30713.0
2020-09-17 15:30:00,136.47,136.95,136.45,136.84,38000.0,121.364,121.7909,121.3462,121.693,38000.0
2020-09-17 15:35:00,136.83,137.11,136.83,137.1,37819.0,121.6842,121.9332,121.6842,121.9243,37819.0
2020-09-17 15:40:00,137.09,137.26,137.0,137.0,48621.0,121.9154,122.0666,121.8353,121.8353,48621.0
2020-09-17 15:45:00,137.0,137.26,136.97,137.19,47366.0,121.8353,122.0666,121.8087,122.0043,47366.0
2020-09-17 15:50:00,137.2,137.46,137.15,137.34,86336.0,122.0132,122.2444,121.9687,122.1377,86336.0
2020-09-17 15:55:00,137.35,137.55,137.21,137.52,193068.0,122.1466,122.3245,122.0221,122.2978,193068.0
2020-09-18 09:30:00,136.91,137.76,136.9,137.45,2137157.0,121.7553,122.5112,121.7464,122.2355,2137157.0
2020-09-18 09:35:00,137.47,137.5,137.09,137.16,43323.0,122.2533,122.28,121.9154,121.9776,43323.0
2020-09-18 09:40:00,137.12,137.28,137.06,137.14,46218.0,121.9421,122.0843,121.8887,121.9598,46218.0
2020-09-18 09:45:00,137.19,137.32,137.01,137.29,35027.0,122.0043,122.1199,121.8442,122.0932,35027.0
2020-09-18 09:50:00,137.29,137.37,137.14,137.35,33722.0,122.0932,122.1644,121.9598,122.1466,33722.0
2020-09-18 09:55:00,137.2,137.43,137.09,137.14,27351.0,122.0132,122.2177,121.9154,121.9598,27351.0
2020-09-18 10:00:00,137.12,137.32,137.09,137.28,23005.0,121.9421,122.1199,121.9154,122.0843,23005.0
2020-09-18 10:05:00,137.26,137.26,137.05,137.05,30789.0,122.0666,122.0666,121.8798,121.8798,30789.0
2020-09-18 10:10:00,137.04,137.12,136.95,137.02,49503.0,121.8709,121.9421,121.7909,121.8531,49503.0
2020-09-18 10:15:00,137.0,137.16,137.0,137.02,20251.0,121.8353,121.9776,121.8353,121.8531,20251.0
2020-09-18 10:20:00,137.02,137.12,136.94,137.0,25326.0,121.8531,121.9421,121.782,121.8353,25326.0
2020-09-18 10:25:00,136.96,137.12,136.96,137.08,22234.0,121.7998,121.9421,121.7998,121.9065,22234.0
2020-09-18 10:30:00,137.09,137.19,137.03,137.12,22567.0,121.9154,122.0043,121.862,121.9421,22567.0
2020-09-18 10:35:00,137.12,137.17,136.95,137.1,48578.0,121.9421,121.9865,121.7909,121.9243,48578.0
2020-09-18 10:40:00,137.09,137.33,137.08,137.31,14019.0,121.9154,122.1288,121.9065,122.111,14019.0
2020-09-18 10:45:00,137.3,137.56,137.23,137.54,23116.0,122.1021,122.3333,122.0399,122.3156,23116.0
2020-09-18 10:50:00,137.55,137.59,137.25,137.25,30040.0,122.3245,122.36,122.0577,122.0577,30040.0
2020-09-18 10:55:00,137.28,137.41,137.21,137.23,24894.0,122.0843,122.2,122.0221,122.0399,24894.0
2020-09-18 11:00:00,137.23,137.34,137.15,137.22,27891.0,122.0399,122.1377,121.9687,122.031,27891.0
2020-09-18 11:05:00,137.23,137.38,137.2,137.31,30149.0,122.0399,122.1733,122.0132,122.111,30149.0
2020-09-18 11:10:00,137.3,137.48,137.3,137.42,30626.0,122.1021,122.2622,122.1021,122.2088,30626.0
2020-09-18 11:15:00,137.43,137.5,137.0,137.02,57127.0,122.2177,122.28,121.8353,121.8531,57127.0
2020-09-18 11:20:00,137.03,137.28,137.03,137.12,19279.0,121.862,122.0843,121.862,121.9421,19279.0
2020-09-18 11:25:00,137.13,137.22,137.07,137.12,28297.0,121.9509,122.031,121.8976,121.9421,28297.0
2020-09-18 11:30:00,137.15,137.33,137.04,137.06,26788.0,121.9687,122.1288,121.8709,121.8887,26788.0
2020-09-18 11:35:00,137.07,137.22,137.07,137.2,26075.0,121.8976,122.031,121.8976,122.0132,26075.0
2020-09-18 11:40:00,137.23,137.26,137.06,137.06,17488.0,122.0399,122.0666,121.8887,121.8887,17488.0
2020-09-18 11:45:00,137.09,137.56,137.07,137.56,24659.0,121.9154,122.3333,121.8976,122.3333,24659.0
2020-09-18 11:50:00,137.59,137.6,137.25,137.39,35691.0,122.36,122.3689,122.0577,122.1822,35691.0
2020-09-18 11:55:00,137.4,137.53,137.35,137.53,29044.0,122.1911,122.3067,122.1466,122.3067,29044.0
2020-09-18 12:00:00,137.52,137.61,137.47,137.54,23850.0,122.2978,122.3778,122.2533,122.3156,23850.0
2020-09-18 12:05:00,137.5,137.66,137.48,137.54,17579.0,122.28,122.4223,122.2622,122.3156,17579.0
2020-09-18 12:10:00,137.54,137.82,137.53,137.81,24949.0,122.3156,122.5646,122.3067,122.5557,24949.0
2020-09-18 12:15:00,137.81,137.93,137.72,137.87,43367.0,122.5557,122.6624,122.4756,122.609,43367.0
2020-09-18 12:20:00,137.89,137.9,137.51,137.58,39513.0,122.6268,122.6357,122.2889,122.3511,39513.0
2020-09-18 12:25:00,137.52,137.79,137.52,137.77,25597.0,122.2978,122.5379,122.2978,122.5201,25597.0
2020-09-18 12:30:00,137.75,137.78,137.51,137.6,21408.0,122.5023,122.529,122.2889,122.3689,21408.0
2020-09-18 12:35:00,137.58,137.66,137.5,137.56,32958.0,122.3511,122.4223,122.28,122.3333,32958.0
2020-09-18 12:40:00,137.56,137.67,137.53,137.6,29591.0,122.3333,122.4312,122.3067,122.3689,29591.0
2020-09-18 12:45:00,137.6,137.64,137.35,137.53,22944.0,122.3689,122.4045,122.1466,122.3067,22944.0
2020-09-18 12:50:00,137.48,137.54,137.33,137.38,22710.0,122.2622,122.3156,122.1288,122.1733,22710.0
2020-09-18 12:55:00,137.36,137.4,137.28,137.36,20086.0,122.1555,122.1911,122.0843,122.1555,20086.0
2020-09-18 13:00:00,137.31,137.34,137.14,137.2,20983.0,122.111,122.1377,121.9598,122.0132,20983.0
2020-09-18 13:05:00,137.19,137.27,137.04,137.08,32010.0,122.0043,122.0754,121.8709,121.9065,32010.0
2020-09-18 13:10:00,137.06,137.13,136.97,137.09,57428.0,121.8887,121.9509,121.8087,121.9154,57428.0
2020-09-18 13:15:00,137.09,137.11,136.89,136.98,55728.0,121.9154,121.9332,121.7375,121.8175,55728.0
2020-09-18 13:20:00,136.99,137.11,136.94,137.05,41970.0,121.8264,121.9332,121.782,121.8798,41970.0
2020-09-18 13:25:00,137.06,137.08,136.84,136.85,69077.0,121.8887,121.9065,121.693,121.7019,69077.0
2020-09-18 13:30:00,136.81,136.81,136.26,136.56,48064.0,121.6664,121.6664,121.1772,121.444,48064.0
2020-09-18 13:35:00,136.56,136.67,136.39,136.53,36712.0,121.444,121.5419,121.2929,121.4174,36712.0
2020-09-18 13:40:00,136.55,136.57,136.4,136.48,34516.0,121.4351,121.4529,121.3017,121.3729,34516.0
2020-09-18 13:45:00,136.44,136.53,136.4,136.47,24694.0,121.3373,121.4174,121.3017,121.364,24694.0
2020-09-18 13:50:00,136.48,136.51,136.32,136.51,26634.0,121.3729,121.3996,121.2306,121.3996,26634.0
2020-09-18 13:55:00,136.51,136.55,136.46,136.55,17649.0,121.3996,121.4351,121.3551,121.4351,17649.0
2020-09-18 14:00:00,136.55,136.56,136.36,136.38,22011.0,121.4351,121.444,121.2662,121.284,22011.0
2020-09-18 14:05:00,136.39,136.49,136.35,136.44,20244.0,121.2929,121.3818,121.2573,121.3373,20244.0
2020-09-18 14:10:00,136.42,136.59,136.41,136.56,25316.0,121.3195,121.4707,121.3106,121.444,25316.0
2020-09-18 14:15:00,136.54,136.58,136.3,136.33,33961.0,121.4263,121.4618,121.2128,121.2395,33961.0
2020-09-18 14:20:00,136.34,136.54,136.29,136.45,44750.0,121.2484,121.4263,121.2039,121.3462,44750.0
2020-09-18 14:25:00,136.45,136.61,136.45,136.56,29068.0,121.3462,121.4885,121.3462,121.444,29068.0
2020-09-18 14:30:00,136.55,136.6,136.46,136.53,28154.0,121.4351,121.4796,121.3551,121.4174,28154.0
2020-09-18 14:35:00,136.52,136.64,136.52,136.63,21362.0,121.4085,121.5152,121.4085,121.5063,21362.0
2020-09-18 14:40:00,136.63,136.71,136.52,136.62,31902.0,121.5063,121.5774,121.4085,121.4974,31902.0
2020-09-18 14:45:00,136.64,136.76,136.6,136.69,24588.0,121.5152,121.6219,121.4796,121.5596,24588.0
2020-09-18 14:50:00,136.69,136.74,136.65,136.67,22860.0,121.5596,121.6041,121.5241,121.5419,22860.0
2020-09-18 14:55:00,136.66,136.91,136.61,136.89,20222.0,121.533,121.7553,121.4885,121.7375,20222.0
2020-09-18 15:00:00,136.92,136.94,136.81,136.9,28172.0,121.7642,121.782,121.6664,121.7464,28172.0
2020-09-18 15:05:00,136.88,136.88,136.72,136.75,21671.0,121.7286,121.7286,121.5863,121.613,21671.0
2020-09-18 15:10:00,136.75,136.85,136.72,136.79,28001.0,121.613,121.7019,121.5863,121.6486,28001.0
2020-09-18 15:15:00,136.8,136.86,136.71,136.82,27935.0,121.6575,121.7108,121.5774,121.6753,27935.0
2020-09-18 15:20:00,136.84,136.9,136.71,136.89,26897.0,121.693,121.7464,121.5774,121.7375,26897.0
2020-09-18 15:25:00,136.89,137.13,136.88,137.02,33047.0,121.7375,121.9509,121.7286,121.8531,33047.0
2020-09-18 15:30:00,137.0,137.08,136.85,137.04,25424.0,121.8353,121.9065,121.7019,121.8709,25424.0
2020-09-18 15:35:00,137.05,137.24,137.02,137.2,36845.0,121.8798,122.0488,121.8531,122.0132,36845.0
2020-09-18 15:40:00,137.2,137.46,137.2,137.32,33365.0,122.0132,122.2444,122.0132,122.1199,33365.0
2020-09-18 15:45:00,137.3,137.47,137.27,137.46,70854.0,122.1021,122.2533,122.0754,122.2444,70854.0
2020-09-18 15:50:00,137.42,137.5,137.35,137.39,140205.0,122.2088,122.28,122.1466,122.1822,140205.0
2020-09-18 15:55:00,137.38,137.58,137.25,137.34,491390.0,122.1733,122.3511,122.0577,122.1377,491390.0
2020-09-21 09:30:00,136.95,137.47,136.69,136.77,204674.0,121.7909,122.2533,121.5596,121.6308,204674.0
2020-09-21 09:35:00,136.84,137.26,136.77,137.18,74946.0,121.693,122.0666,121.6308,121.9954,74946.0
2020-09-21 09:40:00,137.17,137.36,136.96,136.97,40738.0,121.9865,122.1555,121.7998,121.8087,40738.0
2020-09-21 09:45:00,136.97,137.04,136.72,136.76,55066.0,121.8087,121.8709,121.5863,121.6219,55066.0
2020-09-21 09:50:00,136.79,137.0,136.68,136.87,38984.0,121.6486,121.8353,121.5508,121.7197,38984.0
2020-09-21 09:55:00,136.86,137.07,136.75,136.97,32362.0,121.7108,121.8976,121.613,121.8087,32362.0
2020-09-21 10:00:00,136.99,137.02,136.43,136.51,69301.0,121.8264,121.8531,121.3284,121.3996,69301.0
2020-09-21 10:05:00,136.54,136.8,136.38,136.64,31755.0,121.4263,121.6575,121.284,121.5152,31755.0
2020-09-21 10:10:00,136.66,136.74,136.39,136.44,47659.0,121.533,121.6041,121.2929,121.3373,47659.0
2020-09-21 10:15:00,136.44,136.44,135.85,135.89,55659.0,121.3373,121.3373,120.8126,120.8482,55659.0
2020-09-21 10:20:00,135.87,136.02,135.72,136.0,68669.0,120.8304,120.9638,120.697,120.946,68669.0
2020-09-21 10:25:00,135.96,136.12,135.74,136.12,70427.0,120.9105,121.0527,120.7148,121.0527,70427.0
2020-09-21 10:30:00,136.11,136.36,136.09,136.17,33048.0,121.0438,121.2662,121.0261,121.0972,33048.0
2020-09-21 10:35:00,136.18,136.36,136.15,136.33,32137.0,121.1061,121.2662,121.0794,121.2395,32137.0
2020-09-21 10:40:00,136.29,136.4,136.02,136.06,45409.0,121.2039,121.3017,120.9638,120.9994,45409.0
2020-09-21 10:45:00,136.04,136.22,136.01,136.13,31683.0,120.9816,121.1417,120.9549,121.0616,31683.0
2020-09-21 10:50:00,136.13,136.13,135.83,136.07,32096.0,121.0616,121.0616,120.7948,121.0083,32096.0
2020-09-21 10:55:00,136.07,136.14,135.93,135.93,23585.0,121.0083,121.0705,120.8838,120.8838,23585.0
2020-09-21 11:00:00,135.93,136.12,135.9,136.1,38341.0,120.8838,121.0527,120.8571,121.035,38341.0
2020-09-21 11:05:00,136.11,136.12,135.7,135.75,43382.0,121.0438,121.0527,120.6792,120.7237,43382.0
2020-09-21 11:10:00,135.75,135.83,135.45,135.55,32375.0,120.7237,120.7948,120.4569,120.5458,32375.0
2020-09-21 11:15:00,135.51,135.57,135.27,135.38,48618.0,120.5103,120.5636,120.2968,120.3947,48618.0
2020-09-21 11:20:00,135.38,135.46,135.29,135.35,60325.0,120.3947,120.4658,120.3146,120.368,60325.0
2020-09-21 11:25:00,135.33,135.33,135.08,135.29,51224.0,120.3502,120.3502,120.1279,120.3146,51224.0
2020-09-21 11:30:00,135.28,135.4,135.13,135.26,46509.0,120.3057,120.4124,120.1723,120.2879,46509.0
2020-09-21 11:35:00,135.27,135.48,135.19,135.23,62557.0,120.2968,120.4836,120.2257,120.2613,62557.0
2020-09-21 11:40:00,135.23,135.63,135.17,135.37,45736.0,120.2613,120.617,120.2079,120.3858,45736.0
2020-09-21 11:45:00,135.33,135.59,135.31,135.48,27199.0,120.3502,120.5814,120.3324,120.4836,27199.0
2020-09-21 11:50:00,135.48,135.61,135.48,135.51,18701.0,120.4836,120.5992,120.4836,120.5103,18701.0
2020-09-21 11:55:00,135.5,135.52,135.4,135.42,62727.0,120.5014,120.5192,120.4124,120.4302,62727.0
2020-09-21 12:00:00,135.43,135.59,135.37,135.53,21039.0,120.4391,120.5814,120.3858,120.528,21039.0
2020-09-21 12:05:00,135.52,135.58,135.4,135.4,26764.0,120.5192,120.5725,120.4124,120.4124,26764.0
2020-09-21 12:10:00,135.4,135.4,135.24,135.28,23216.0,120.4124,120.4124,120.2702,120.3057,23216.0
2020-09-21 12:15:00,135.27,135.31,135.19,135.26,21765.0,120.2968,120.3324,120.2257,120.2879,21765.0
2020-09-21 12:20:00,135.27,135.31,135.15,135.24,19621.0,120.2968,120.3324,120.1901,120.2702,19621.0
2020-09-21 12:25:00,135.24,135.35,135.23,135.26,23463.0,120.2702,120.368,120.2613,120.2879,23463.0
2020-09-21 12:30:00,135.25,135.25,135.05,135.13,26845.0,120.279,120.279,120.1012,120.1723,26845.0
2020-09-21 12:35:00,135.15,135.26,135.14,135.21,22415.0,120.1901,120.2879,120.1812,120.2435,22415.0
2020-09-21 12:40:00,135.21,135.39,135.15,135.18,23412.0,120.2435,120.4035,120.1901,120.2168,23412.0
2020-09-21 12:45:00,135.17,135.19,135.03,135.08,21701.0,120.2079,120.2257,120.0834,120.1279,21701.0
2020-09-21 12:50:00,135.08,135.08,134.78,134.89,71979.0,120.1279,120.1279,119.8611,119.9589,71979.0
2020-09-21 12:55:00,134.9,134.95,134.77,134.86,17037.0,119.9678,120.0123,119.8522,119.9322,17037.0
2020-09-21 13:00:00,134.86,134.88,134.7,134.87,25971.0,119.9322,119.95,119.7899,119.9411,25971.0
2020-09-21 13:05:00,134.87,134.92,134.78,134.89,17539.0,119.9411,119.9856,119.8611,119.9589,17539.0
2020-09-21 13:10:00,134.89,135.06,134.84,135.05,35701.0,119.9589,120.1101,119.9144,120.1012,35701.0
2020-09-21 13:15:00,135.04,135.1,134.97,135.02,21669.0,120.0923,120.1456,120.03,120.0745,21669.0
2020-09-21 13:20:00,135.03,135.26,135.02,135.23,19201.0,120.0834,120.2879,120.0745,120.2613,19201.0
2020-09-21 13:25:00,135.23,135.25,135.17,135.24,21454.0,120.2613,120.279,120.2079,120.2702,21454.0
2020-09-21 13:30:00,135.24,135.42,135.17,135.38,26725.0,120.2702,120.4302,120.2079,120.3947,26725.0
2020-09-21 13:35:00,135.37,135.5,135.37,135.46,18248.0,120.3858,120.5014,120.3858,120.4658,18248.0
2020-09-21 13:40:00,135.46,135.57,135.42,135.42,24789.0,120.4658,120.5636,120.4302,120.4302,24789.0
2020-09-21 13:45:00,135.4,135.55,135.39,135.47,16409.0,120.4124,120.5458,120.4035,120.4747,16409.0
2020-09-21 13:50:00,135.45,135.51,135.39,135.39,20122.0,120.4569,120.5103,120.4035,120.4035,20122.0
2020-09-21 13:55:00,135.38,135.54,135.28,135.47,18997.0,120.3947,120.5369,120.3057,120.4747,18997.0
2020-09-21 14:00:00,135.45,135.45,135.26,135.3,147838.0,120.4569,120.4569,120.2879,120.3235,147838.0
2020-09-21 14:05:00,135.27,135.28,135.06,135.18,24262.0,120.2968,120.3057,120.1101,120.2168,24262.0
2020-09-21 14:10:00,135.18,135.25,135.12,135.22,25813.0,120.2168,120.279,120.1634,120.2524,25813.0
2020-09-21 14:15:00,135.23,135.31,135.08,135.17,21019.0,120.2613,120.3324,120.1279,120.2079,21019.0
2020-09-21 14:20:00,135.18,135.34,135.16,135.19,24847.0,120.2168,120.3591,120.199,120.2257,24847.0
2020-09-21 14:25:00,135.19,135.28,135.11,135.13,16475.0,120.2257,120.3057,120.1545,120.1723,16475.0
2020-09-21 14:30:00,135.11,135.12,134.87,134.96,29075.0,120.1545,120.1634,119.9411,120.0211,29075.0
2020-09-21 14:35:00,134.98,135.1,134.94,135.1,42062.0,120.0389,120.1456,120.0034,120.1456,42062.0
2020-09-21 14:40:00,135.1,135.22,135.08,135.16,45225.0,120.1456,120.2524,120.1279,120.199,45225.0
2020-09-21 14:45:00,135.15,135.22,135.1,135.19,29762.0,120.1901,120.2524,120.1456,120.2257,29762.0
2020-09-21 14:50:00,135.19,135.39,135.18,135.39,36038.0,120.2257,120.4035,120.2168,120.4035,36038.0
2020-09-21 14:55:00,135.4,135.62,135.39,135.59,47697.0,120.4124,120.6081,120.4035,120.5814,47697.0
2020-09-21 15:00:00,135.59,135.75,135.58,135.75,41623.0,120.5814,120.7237,120.5725,120.7237,41623.0
2020-09-21 15:05:00,135.75,135.8,135.66,135.75,28939.0,120.7237,120.7682,120.6437,120.7237,28939.0
2020-09-21 15:10:00,135.76,135.85,135.71,135.85,29697.0,120.7326,120.8126,120.6881,120.8126,29697.0
2020-09-21 15:15:00,135.86,135.96,135.76,135.91,58190.0,120.8215,120.9105,120.7326,120.866,58190.0
2020-09-21 15:20:00,135.91,136.24,135.91,136.2,45494.0,120.866,121.1595,120.866,121.1239,45494.0
2020-09-21 15:25:00,136.19,136.2,135.92,135.96,50089.0,121.115,121.1239,120.8749,120.9105,50089.0
2020-09-21 15:30:00,135.97,136.06,135.75,135.86,53776.0,120.9193,120.9994,120.7237,120.8215,53776.0
2020-09-21 15:35:00,135.86,136.1,135.85,135.95,50242.0,120.8215,121.035,120.8126,120.9016,50242.0
2020-09-21 15:40:00,135.96,136.0,135.66,135.72,76819.0,120.9105,120.946,120.6437,120.697,76819.0
2020-09-21 15:45:00,135.74,135.81,135.62,135.69,83745.0,120.7148,120.7771,120.6081,120.6703,83745.0
2020-09-21 15:50:00,135.66,136.11,135.65,136.05,91276.0,120.6437,121.0438,120.6348,120.9905,91276.0
2020-09-21 15:55:00,136.06,136.71,136.05,136.71,352702.0,120.9994,121.5774,120.9905,121.5774,352702.0
2020-09-22 09:30:00,136.49,137.52,136.24,137.49,211448.0,121.3818,122.2978,121.1595,122.2711,211448.0
2020-09-22 09:35:00,137.47,137.93,137.44,137.9,78363.0,122.2533,122.6624,122.2266,122.6357,78363.0
2020-09-22 09:40:00,137.9,137.99,137.42,137.45,45643.0,122.6357,122.7157,122.2088,122.2355,45643.0
2020-09-22 09:45:00,137.48,137.49,137.19,137.19,29881.0,122.2622,122.2711,122.0043,122.0043,29881.0
2020-09-22 09:50:00,137.19,137.28,137.06,137.12,44069.0,122.0043,122.0843,121.8887,121.9421,44069.0
2020-09-22 09:55:00,137.13,137.42,137.13,137.23,49250.0,121.9509,122.2088,121.9509,122.0399,49250.0
2020-09-22 10:00:00,137.25,137.8,137.25,137.77,37313.0,122.0577,122.5468,122.0577,122.5201,37313.0
2020-09-22 10:05:00,137.78,137.89,137.69,137.83,35075.0,122.529,122.6268,122.449,122.5735,35075.0
2020-09-22 10:10:00,137.84,138.07,137.77,138.07,65557.0,122.5824,122.7869,122.5201,122.7869,65557.0
2020-09-22 10:15:00,138.06,138.47,138.04,138.47,38714.0,122.778,123.1426,122.7602,123.1426,38714.0
2020-09-22 10:20:00,138.46,138.64,138.29,138.59,51095.0,123.1337,123.2938,122.9825,123.2493,51095.0
2020-09-22 10:25:00,138.59,138.73,138.56,138.7,51371.0,123.2493,123.3738,123.2227,123.3472,51371.0
2020-09-22 10:30:00,138.69,138.69,138.52,138.56,45642.0,123.3383,123.3383,123.1871,123.2227,45642.0
2020-09-22 10:35:00,138.57,138.66,138.48,138.6,43007.0,123.2315,123.3116,123.1515,123.2582,43007.0
2020-09-22 10:40:00,138.6,138.65,138.48,138.57,40972.0,123.2582,123.3027,123.1515,123.2315,40972.0
2020-09-22 10:45:00,138.56,138.56,138.41,138.43,44403.0,123.2227,123.2227,123.0893,123.107,44403.0
2020-09-22 10:50:00,138.45,138.71,138.42,138.63,36116.0,123.1248,123.3561,123.0982,123.2849,36116.0
2020-09-22 10:55:00,138.62,138.65,138.3,138.35,66089.0,123.276,123.3027,122.9914,123.0359,66089.0
2020-09-22 11:00:00,138.36,138.6,138.29,138.4,73741.0,123.0448,123.2582,122.9825,123.0804,73741.0
2020-09-22 11:05:00,138.41,138.47,138.12,138.2,37928.0,123.0893,123.1426,122.8314,122.9025,37928.0
2020-09-22 11:10:00,138.23,138.42,138.17,138.32,27848.0,122.9292,123.0982,122.8758,123.0092,27848.0
2020-09-22 11:15:00,138.3,138.36,138.29,138.31,20038.0,122.9914,123.0448,122.9825,123.0003,20038.0
2020-09-22 11:20:00,138.3,138.33,138.21,138.27,24287.0,122.9914,123.0181,122.9114,122.9648,24287.0
2020-09-22 11:25:00,138.29,138.3,138.08,138.2,27771.0,122.9825,122.9914,122.7958,122.9025,27771.0
2020-09-22 11:30:00,138.21,138.22,137.87,137.88,55727.0,122.9114,122.9203,122.609,122.6179,55727.0
2020-09-22 11:35:00,137.9,138.14,137.87,138.11,20646.0,122.6357,122.8491,122.609,122.8225,20646.0
2020-09-22 11:40:00,138.11,138.36,138.11,138.25,19519.0,122.8225,123.0448,122.8225,122.947,19519.0
2020-09-22 11:45:00,138.26,138.37,138.23,138.32,15306.0,122.9559,123.0537,122.9292,123.0092,15306.0
2020-09-22 11:50:00,138.32,138.38,138.24,138.3,36870.0,123.0092,123.0626,122.9381,122.9914,36870.0
2020-09-22 11:55:00,138.32,138.39,138.24,138.35,12804.0,123.0092,123.0715,122.9381,123.0359,12804.0
2020-09-22 12:00:00,138.35,138.53,138.32,138.52,36699.0,123.0359,123.196,123.0092,123.1871,36699.0
2020-09-22 12:05:00,138.51,138.62,138.49,138.56,33092.0,123.1782,123.276,123.1604,123.2227,33092.0
2020-09-22 12:10:00,138.55,138.6,138.48,138.55,25309.0,123.2138,123.2582,123.1515,123.2138,25309.0
2020-09-22 12:15:00,138.55,138.66,138.52,138.53,14168.0,123.2138,123.3116,123.1871,123.196,14168.0
2020-09-22 12:20:00,138.53,138.64,138.49,138.63,19240.0,123.196,123.2938,123.1604,123.2849,19240.0
2020-09-22 12:25:00,138.64,138.71,138.56,138.7,23402.0,123.2938,123.3561,123.2227,123.3472,23402.0
2020-09-22 12:30:00,138.71,138.76,138.64,138.65,25856.0,123.3561,123.4005,123.2938,123.3027,25856.0
2020-09-22 12:35:00,138.66,138.74,138.63,138.74,17441.0,123.3116,123.3827,123.2849,123.3827,17441.0
2020-09-22 12:40:00,138.73,138.73,138.63,138.63,10830.0,123.3738,123.3738,123.2849,123.2849,10830.0
2020-09-22 12:45:00,138.66,138.72,138.53,138.53,12292.0,123.3116,123.3649,123.196,123.196,12292.0
2020-09-22 12:50:00,138.53,138.62,138.53,138.53,17449.0,123.196,123.276,123.196,123.196,17449.0
2020-09-22 12:55:00,138.53,138.53,138.26,138.38,51235.0,123.196,123.196,122.9559,123.0626,51235.0
2020-09-22 13:00:00,138.39,138.4,138.26,138.27,17436.0,123.0715,123.0804,122.9559,122.9648,17436.0
2020-09-22 13:05:00,138.22,138.26,138.14,138.15,17486.0,122.9203,122.9559,122.8491,122.858,17486.0
2020-09-22 13:10:00,138.15,138.43,138.14,138.42,21240.0,122.858,123.107,122.8491,123.0982,21240.0
2020-09-22 13:15:00,138.41,138.51,138.39,138.44,9337.0,123.0893,123.1782,123.0715,123.1159,9337.0
2020-09-22 13:20:00,138.44,138.52,138.4,138.48,13580.0,123.1159,123.1871,123.0804,123.1515,13580.0
2020-09-22 13:25:00,138.49,138.6,138.47,138.57,13456.0,123.1604,123.2582,123.1426,123.2315,13456.0
2020-09-22 13:30:00,138.57,138.71,138.57,138.67,15348.0,123.2315,123.3561,123.2315,123.3205,15348.0
2020-09-22 13:35:00,138.66,138.82,138.64,138.82,14009.0,123.3116,123.4539,123.2938,123.4539,14009.0
2020-09-22 13:40:00,138.82,138.87,138.82,138.83,17196.0,123.4539,123.4983,123.4539,123.4628,17196.0
2020-09-22 13:45:00,138.84,138.88,138.8,138.88,18566.0,123.4717,123.5072,123.4361,123.5072,18566.0
2020-09-22 13:50:00,138.88,138.89,138.73,138.79,22980.0,123.5072,123.5161,123.3738,123.4272,22980.0
2020-09-22 13:55:00,138.78,138.83,138.77,138.83,24713.0,123.4183,123.4628,123.4094,123.4628,24713.0
2020-09-22 14:00:00,138.84,139.02,138.84,139.02,38773.0,123.4717,123.6317,123.4717,123.6317,38773.0
2020-09-22 14:05:00,139.02,139.03,138.9,138.9,15607.0,123.6317,123.6406,123.525,123.525,15607.0
2020-09-22 14:10:00,138.87,138.87,138.73,138.76,14579.0,123.4983,123.4983,123.3738,123.4005,14579.0
2020-09-22 14:15:00,138.75,138.78,138.71,138.77,31564.0,123.3916,123.4183,123.3561,123.4094,31564.0
2020-09-22 14:20:00,138.77,138.78,138.52,138.58,37920.0,123.4094,123.4183,123.1871,123.2404,37920.0
2020-09-22 14:25:00,138.59,138.64,138.56,138.63,17924.0,123.2493,123.2938,123.2227,123.2849,17924.0
2020-09-22 14:30:00,138.63,138.66,138.38,138.39,35109.0,123.2849,123.3116,123.0626,123.0715,35109.0
2020-09-22 14:35:00,138.39,138.54,138.38,138.5,22020.0,123.0715,123.2049,123.0626,123.1693,22020.0
2020-09-22 14:40:00,138.49,138.52,138.46,138.51,18383.0,123.1604,123.1871,123.1337,123.1782,18383.0
2020-09-22 14:45:00,138.49,138.51,138.46,138.49,24206.0,123.1604,123.1782,123.1337,123.1604,24206.0
2020-09-22 14:50:00,138.49,138.5,138.39,138.41,35138.0,123.1604,123.1693,123.0715,123.0893,35138.0
2020-09-22 14:55:00,138.41,138.48,138.35,138.36,35330.0,123.0893,123.1515,123.0359,123.0448,35330.0
2020-09-22 15:00:00,138.36,138.44,138.31,138.37,32530.0,123.0448,123.1159,123.0003,123.0537,32530.0
2020-09-22 15:05:00,138.37,138.44,138.29,138.34,48247.0,123.0537,123.1159,122.9825,123.027,48247.0
2020-09-22 15:10:00,138.34,138.43,138.24,138.25,44257.0,123.027,123.107,122.9381,122.947,44257.0
2020-09-22 15:15:00,138.25,138.33,138.2,138.23,31689.0,122.947,123.0181,122.9025,122.9292,31689.0
2020-09-22 15:20:00,138.22,138.27,138.2,138.22,26461.0,122.9203,122.9648,122.9025,122.9203,26461.0
2020-09-22 15:25:00,138.22,138.5,138.22,138.43,37959.0,122.9203,123.1693,122.9203,123.107,37959.0
2020-09-22 15:30:00,138.42,138.42,138.24,138.27,75181.0,123.0982,123.0982,122.9381,122.9648,75181.0
2020-09-22 15:35:00,138.27,138.35,138.24,138.3,43504.0,122.9648,123.0359,122.9381,122.9914,43504.0
2020-09-22 15:40:00,138.31,138.52,138.26,138.3,63020.0,123.0003,123.1871,122.9559,122.9914,63020.0
2020-09-22 15:45:00,138.31,138.47,138.28,138.35,62859.0,123.0003,123.1426,122.9736,123.0359,62859.0
2020-09-22 15:50:00,138.37,138.37,137.89,137.99,114467.0,123.0537,123.0537,122.6268,122.7157,114467.0
2020-09-22 15:55:00,137.98,138.07,137.84,137.95,171611.0,122.7069,122.7869,122.5824,122.6802,171611.0
2020-09-23 09:30:00,138.42,138.42,137.94,137.98,134840.0,123.0982,123.0982,122.6713,122.7069,134840.0
2020-09-23 09:35:00,137.95,138.2,137.89,138.03,31354.0,122.6802,122.9025,122.6268,122.7513,31354.0
2020-09-23 09:40:00,138.04,138.13,137.77,137.78,40405.0,122.7602,122.8403,122.5201,122.529,40405.0
2020-09-23 09:45:00,137.75,138.05,137.74,137.99,23495.0,122.5023,122.7691,122.4934,122.7157,23495.0
2020-09-23 09:50:00,137.97,137.98,137.8,137.88,30802.0,122.698,122.7069,122.5468,122.6179,30802.0
2020-09-23 09:55:00,137.91,137.92,137.69,137.89,45709.0,122.6446,122.6535,122.449,122.6268,45709.0
2020-09-23 10:00:00,137.91,138.01,137.75,137.95,35100.0,122.6446,122.7335,122.5023,122.6802,35100.0
2020-09-23 10:05:00,137.94,137.94,137.76,137.92,29318.0,122.6713,122.6713,122.5112,122.6535,29318.0
2020-09-23 10:10:00,137.9,137.95,137.79,137.86,24739.0,122.6357,122.6802,122.5379,122.6001,24739.0
2020-09-23 10:15:00,137.84,137.85,137.58,137.67,28875.0,122.5824,122.5912,122.3511,122.4312,28875.0
2020-09-23 10:20:00,137.66,137.7,137.44,137.5,35881.0,122.4223,122.4579,122.2266,122.28,35881.0
2020-09-23 10:25:00,137.5,137.58,137.32,137.42,32708.0,122.28,122.3511,122.1199,122.2088,32708.0
2020-09-23 10:30:00,137.42,137.42,137.23,137.28,32688.0,122.2088,122.2088,122.0399,122.0843,32688.0
2020-09-23 10:35:00,137.26,137.26,137.1,137.18,35414.0,122.0666,122.0666,121.9243,121.9954,35414.0
2020-09-23 10:40:00,137.17,137.45,137.12,137.45,33719.0,121.9865,122.2355,121.9421,122.2355,33719.0
2020-09-23 10:45:00,137.41,137.59,137.36,137.57,31711.0,122.2,122.36,122.1555,122.3422,31711.0
2020-09-23 10:50:00,137.59,137.59,137.44,137.52,42719.0,122.36,122.36,122.2266,122.2978,42719.0
2020-09-23 10:55:00,137.52,137.7,137.51,137.65,42970.0,122.2978,122.4579,122.2889,122.4134,42970.0
2020-09-23 11:00:00,137.63,137.76,137.53,137.75,35779.0,122.3956,122.5112,122.3067,122.5023,35779.0
2020-09-23 11:05:00,137.75,138.05,137.75,137.98,52583.0,122.5023,122.7691,122.5023,122.7069,52583.0
2020-09-23 11:10:00,138.04,138.05,137.91,138.0,35889.0,122.7602,122.7691,122.6446,122.7246,35889.0
2020-09-23 11:15:00,138.0,138.07,137.95,138.03,35553.0,122.7246,122.7869,122.6802,122.7513,35553.0
2020-09-23 11:20:00,138.04,138.09,137.92,137.93,30482.0,122.7602,122.8047,122.6535,122.6624,30482.0
2020-09-23 11:25:00,137.93,137.93,137.74,137.79,27241.0,122.6624,122.6624,122.4934,122.5379,27241.0
2020-09-23 11:30:00,137.79,137.84,137.7,137.77,17244.0,122.5379,122.5824,122.4579,122.5201,17244.0
2020-09-23 11:35:00,137.78,137.89,137.75,137.84,16157.0,122.529,122.6268,122.5023,122.5824,16157.0
2020-09-23 11:40:00,137.86,137.94,137.82,137.91,26630.0,122.6001,122.6713,122.5646,122.6446,26630.0
2020-09-23 11:45:00,137.91,137.91,137.64,137.64,22418.0,122.6446,122.6446,122.4045,122.4045,22418.0
2020-09-23 11:50:00,137.64,137.64,137.39,137.43,26614.0,122.4045,122.4045,122.1822,122.2177,26614.0
2020-09-23 11:55:00,137.44,137.53,137.42,137.48,18792.0,122.2266,122.3067,122.2088,122.2622,18792.0
2020-09-23 12:00:00,137.46,137.48,137.3,137.36,19845.0,122.2444,122.2622,122.1021,122.1555,19845.0
2020-09-23 12:05:00,137.38,137.5,137.34,137.46,38370.0,122.1733,122.28,122.1377,122.2444,38370.0
2020-09-23 12:10:00,137.47,137.64,137.46,137.61,16514.0,122.2533,122.4045,122.2444,122.3778,16514.0
2020-09-23 12:15:00,137.6,137.72,137.54,137.57,36362.0,122.3689,122.4756,122.3156,122.3422,36362.0
2020-09-23 12:20:00,137.57,137.59,137.43,137.54,24094.0,122.3422,122.36,122.2177,122.3156,24094.0
2020-09-23 12:25:00,137.57,137.7,137.57,137.62,16759.0,122.3422,122.4579,122.3422,122.3867,16759.0
2020-09-23 12:30:00,137.64,137.77,137.63,137.74,19695.0,122.4045,122.5201,122.3956,122.4934,19695.0
2020-09-23 12:35:00,137.74,137.94,137.72,137.93,28897.0,122.4934,122.6713,122.4756,122.6624,28897.0
2020-09-23 12:40:00,137.94,138.05,137.94,138.05,17861.0,122.6713,122.7691,122.6713,122.7691,17861.0
2020-09-23 12:45:00,138.05,138.15,138.01,138.15,18292.0,122.7691,122.858,122.7335,122.858,18292.0
2020-09-23 12:50:00,138.14,138.25,138.13,138.21,21523.0,122.8491,122.947,122.8403,122.9114,21523.0
2020-09-23 12:55:00,138.21,138.29,138.07,138.12,35174.0,122.9114,122.9825,122.7869,122.8314,35174.0
2020-09-23 13:00:00,138.11,138.13,138.02,138.02,14427.0,122.8225,122.8403,122.7424,122.7424,14427.0
2020-09-23 13:05:00,138.01,138.07,137.89,137.89,19879.0,122.7335,122.7869,122.6268,122.6268,19879.0
2020-09-23 13:10:00,137.9,137.93,137.85,137.9,11399.0,122.6357,122.6624,122.5912,122.6357,11399.0
2020-09-23 13:15:00,137.89,137.91,137.83,137.86,8079.0,122.6268,122.6446,122.5735,122.6001,8079.0
2020-09-23 13:20:00,137.86,137.9,137.79,137.8,15141.0,122.6001,122.6357,122.5379,122.5468,15141.0
2020-09-23 13:25:00,137.8,137.82,137.64,137.69,32350.0,122.5468,122.5646,122.4045,122.449,32350.0
2020-09-23 13:30:00,137.7,137.73,137.66,137.67,23805.0,122.4579,122.4845,122.4223,122.4312,23805.0
2020-09-23 13:35:00,137.67,137.74,137.62,137.68,21028.0,122.4312,122.4934,122.3867,122.4401,21028.0
2020-09-23 13:40:00,137.67,137.67,137.5,137.5,26053.0,122.4312,122.4312,122.28,122.28,26053.0
2020-09-23 13:45:00,137.5,137.61,137.5,137.61,29203.0,122.28,122.3778,122.28,122.3778,29203.0
2020-09-23 13:50:00,137.6,137.61,137.45,137.53,37733.0,122.3689,122.3778,122.2355,122.3067,37733.0
2020-09-23 13:55:00,137.55,137.69,137.55,137.68,22606.0,122.3245,122.449,122.3245,122.4401,22606.0
2020-09-23 14:00:00,137.68,137.68,137.5,137.58,25597.0,122.4401,122.4401,122.28,122.3511,25597.0
2020-09-23 14:05:00,137.57,137.72,137.57,137.58,16573.0,122.3422,122.4756,122.3422,122.3511,16573.0
2020-09-23 14:10:00,137.57,137.74,137.48,137.7,16568.0,122.3422,122.4934,122.2622,122.4579,16568.0
2020-09-23 14:15:00,137.69,137.69,137.14,137.17,67936.0,122.449,122.449,121.9598,121.9865,67936.0
2020-09-23 14:20:00,137.18,137.26,137.01,137.13,46277.0,121.9954,122.0666,121.8442,121.9509,46277.0
2020-09-23 14:25:00,137.12,137.36,137.12,137.28,52803.0,121.9421,122.1555,121.9421,122.0843,52803.0
2020-09-23 14:30:00,137.27,137.46,137.25,137.43,30168.0,122.0754,122.2444,122.0577,122.2177,30168.0
2020-09-23 14:35:00,137.44,137.46,137.32,137.44,31402.0,122.2266,122.2444,122.1199,122.2266,31402.0
2020-09-23 14:40:00,137.42,137.42,137.2,137.26,41884.0,122.2088,122.2088,122.0132,122.0666,41884.0
2020-09-23 14:45:00,137.27,137.33,137.15,137.33,28992.0,122.0754,122.1288,121.9687,122.1288,28992.0
2020-09-23 14:50:00,137.32,137.47,137.21,137.25,34989.0,122.1199,122.2533,122.0221,122.0577,34989.0
2020-09-23 14:55:00,137.24,137.26,137.16,137.19,49370.0,122.0488,122.0666,121.9776,122.0043,49370.0
2020-09-23 15:00:00,137.21,137.25,136.96,136.99,86216.0,122.0221,122.0577,121.7998,121.8264,86216.0
2020-09-23 15:05:00,137.0,137.11,136.97,137.06,89307.0,121.8353,121.9332,121.8087,121.8887,89307.0
2020-09-23 15:10:00,137.06,137.21,137.02,137.17,61755.0,121.8887,122.0221,121.8531,121.9865,61755.0
2020-09-23 15:15:00,137.16,137.16,136.98,137.14,60084.0,121.9776,121.9776,121.8175,121.9598,60084.0
2020-09-23 15:20:00,137.14,137.25,137.02,137.02,61788.0,121.9598,122.0577,121.8531,121.8531,61788.0
2020-09-23 15:25:00,137.05,137.24,136.96,137.24,64707.0,121.8798,122.0488,121.7998,122.0488,64707.0
2020-09-23 15:30:00,137.22,137.23,137.01,137.04,55972.0,122.031,122.0399,121.8442,121.8709,55972.0
2020-09-23 15:35:00,137.04,137.09,136.96,137.04,64395.0,121.8709,121.9154,121.7998,121.8709,64395.0
2020-09-23 15:40:00,137.04,137.15,136.98,137.12,58145.0,121.8709,121.9687,121.8175,121.9421,58145.0
2020-09-23 15:45:00,137.12,137.12,136.61,136.69,121847.0,121.9421,121.9421,121.4885,121.5596,121847.0
2020-09-23 15:50:00,136.68,136.69,136.17,136.18,237487.0,121.5508,121.5596,121.0972,121.1061,237487.0
2020-09-23 15:55:00,136.18,136.51,136.09,136.3,913874.0,121.1061,121.3996,121.0261,121.2128,913874.0
2020-09-24 09:30:00,136.67,136.89,136.05,136.15,164202.0,121.5419,121.7375,120.9905,121.0794,164202.0
2020-09-24 09:35:00,136.15,136.35,135.81,135.85,52390.0,121.0794,121.2573,120.7771,120.8126,52390.0
2020-09-24 09:40:00,135.81,136.18,135.71,136.16,129079.0,120.7771,121.1061,120.6881,121.0883,129079.0
2020-09-24 09:45:00,136.14,136.45,136.08,136.4,44649.0,121.0705,121.3462,121.0172,121.3017,44649.0
2020-09-24 09:50:00,136.42,136.65,136.33,136.57,125866.0,121.3195,121.5241,121.2395,121.4529,125866.0
2020-09-24 09:55:00,136.54,136.84,136.52,136.79,27175.0,121.4263,121.693,121.4085,121.6486,27175.0
2020-09-24 10:00:00,136.82,136.99,136.47,136.52,30276.0,121.6753,121.8264,121.364,121.4085,30276.0
2020-09-24 10:05:00,136.53,136.67,136.42,136.51,35490.0,121.4174,121.5419,121.3195,121.3996,35490.0
2020-09-24 10:10:00,136.46,136.6,136.35,136.55,47013.0,121.3551,121.4796,121.2573,121.4351,47013.0
2020-09-24 10:15:00,136.53,136.68,136.35,136.35,40911.0,121.4174,121.5508,121.2573,121.2573,40911.0
2020-09-24 10:20:00,136.32,136.38,136.13,136.13,28867.0,121.2306,121.284,121.0616,121.0616,28867.0
2020-09-24 10:25:00,136.11,136.26,136.07,136.16,33107.0,121.0438,121.1772,121.0083,121.0883,33107.0
2020-09-24 10:30:00,136.19,136.2,135.96,136.09,48557.0,121.115,121.1239,120.9105,121.0261,48557.0
2020-09-24 10:35:00,136.08,136.08,135.85,135.9,41698.0,121.0172,121.0172,120.8126,120.8571,41698.0
2020-09-24 10:40:00,135.9,135.91,135.74,135.84,41399.0,120.8571,120.866,120.7148,120.8037,41399.0
2020-09-24 10:45:00,135.88,136.27,135.88,136.25,71463.0,120.8393,121.1861,120.8393,121.1684,71463.0
2020-09-24 10:50:00,136.25,136.32,136.08,136.14,47791.0,121.1684,121.2306,121.0172,121.0705,47791.0
2020-09-24 10:55:00,136.14,136.29,136.07,136.25,51477.0,121.0705,121.2039,121.0083,121.1684,51477.0
2020-09-24 11:00:00,136.25,136.39,136.16,136.29,86240.0,121.1684,121.2929,121.0883,121.2039,86240.0
2020-09-24 11:05:00,136.29,136.33,136.05,136.06,40393.0,121.2039,121.2395,120.9905,120.9994,40393.0
2020-09-24 11:10:00,136.06,136.15,135.92,136.04,25892.0,120.9994,121.0794,120.8749,120.9816,25892.0
2020-09-24 11:15:00,136.05,136.05,135.81,135.92,21658.0,120.9905,120.9905,120.7771,120.8749,21658.0
2020-09-24 11:20:00,135.93,136.19,135.89,136.15,24689.0,120.8838,121.115,120.8482,121.0794,24689.0
2020-09-24 11:25:00,136.15,136.24,136.0,136.01,29705.0,121.0794,121.1595,120.946,120.9549,29705.0
2020-09-24 11:30:00,136.01,136.17,135.88,136.15,36905.0,120.9549,121.0972,120.8393,121.0794,36905.0
2020-09-24 11:35:00,136.13,136.34,136.11,136.32,28456.0,121.0616,121.2484,121.0438,121.2306,28456.0
2020-09-24 11:40:00,136.36,136.53,136.36,136.47,22842.0,121.2662,121.4174,121.2662,121.364,22842.0
2020-09-24 11:45:00,136.46,136.55,136.33,136.39,28792.0,121.3551,121.4351,121.2395,121.2929,28792.0
2020-09-24 11:50:00,136.39,136.58,136.39,136.58,20908.0,121.2929,121.4618,121.2929,121.4618,20908.0
2020-09-24 11:55:00,136.57,136.81,136.5,136.77,24223.0,121.4529,121.6664,121.3907,121.6308,24223.0
2020-09-24 12:00:00,136.77,136.83,136.72,136.74,31918.0,121.6308,121.6842,121.5863,121.6041,31918.0
2020-09-24 12:05:00,136.74,136.83,136.67,136.83,34116.0,121.6041,121.6842,121.5419,121.6842,34116.0
2020-09-24 12:10:00,136.82,136.88,136.72,136.79,28253.0,121.6753,121.7286,121.5863,121.6486,28253.0
2020-09-24 12:15:00,136.79,136.96,136.78,136.84,33400.0,121.6486,121.7998,121.6397,121.693,33400.0
2020-09-24 12:20:00,136.85,136.87,136.68,136.74,30350.0,121.7019,121.7197,121.5508,121.6041,30350.0
2020-09-24 12:25:00,136.74,136.82,136.59,136.6,44171.0,121.6041,121.6753,121.4707,121.4796,44171.0
2020-09-24 12:30:00,136.59,136.6,136.46,136.5,45856.0,121.4707,121.4796,121.3551,121.3907,45856.0
2020-09-24 12:35:00,136.51,136.52,136.06,136.15,40681.0,121.3996,121.4085,120.9994,121.0794,40681.0
2020-09-24 12:40:00,136.14,136.21,136.11,136.19,32115.0,121.0705,121.1328,121.0438,121.115,32115.0
2020-09-24 12:45:00,136.2,136.27,136.14,136.25,32202.0,121.1239,121.1861,121.0705,121.1684,32202.0
2020-09-24 12:50:00,136.24,136.34,136.13,136.34,33906.0,121.1595,121.2484,121.0616,121.2484,33906.0
2020-09-24 12:55:00,136.34,136.6,136.34,136.56,33133.0,121.2484,121.4796,121.2484,121.444,33133.0
2020-09-24 13:00:00,136.52,136.79,136.52,136.75,49700.0,121.4085,121.6486,121.4085,121.613,49700.0
2020-09-24 13:05:00,136.74,136.79,136.63,136.63,27519.0,121.6041,121.6486,121.5063,121.5063,27519.0
2020-09-24 13:10:00,136.63,136.8,136.58,136.78,26842.0,121.5063,121.6575,121.4618,121.6397,26842.0
2020-09-24 13:15:00,136.78,136.91,136.75,136.86,43854.0,121.6397,121.7553,121.613,121.7108,43854.0
2020-09-24 13:20:00,136.86,137.04,136.85,136.98,34938.0,121.7108,121.8709,121.7019,121.8175,34938.0
2020-09-24 13:25:00,136.97,137.09,136.94,137.06,34841.0,121.8087,121.9154,121.782,121.8887,34841.0
2020-09-24 13:30:00,137.06,137.15,137.01,137.05,44794.0,121.8887,121.9687,121.8442,121.8798,44794.0
2020-09-24 13:35:00,137.05,137.08,136.89,137.05,149913.0,121.8798,121.9065,121.7375,121.8798,149913.0
2020-09-24 13:40:00,137.04,137.1,136.92,136.99,38316.0,121.8709,121.9243,121.7642,121.8264,38316.0
2020-09-24 13:45:00,137.0,137.13,136.99,137.08,28596.0,121.8353,121.9509,121.8264,121.9065,28596.0
2020-09-24 13:50:00,137.07,137.13,137.0,137.06,36880.0,121.8976,121.9509,121.8353,121.8887,36880.0
2020-09-24 13:55:00,137.07,137.07,136.82,136.9,28627.0,121.8976,121.8976,121.6753,121.7464,28627.0
2020-09-24 14:00:00,136.9,136.94,136.69,136.71,28630.0,121.7464,121.782,121.5596,121.5774,28630.0
2020-09-24 14:05:00,136.71,136.93,136.7,136.92,21460.0,121.5774,121.7731,121.5685,121.7642,21460.0
2020-09-24 14:10:00,136.92,136.94,136.82,136.93,26398.0,121.7642,121.782,121.6753,121.7731,26398.0
2020-09-24 14:15:00,136.92,136.99,136.62,136.66,38745.0,121.7642,121.8264,121.4974,121.533,38745.0
2020-09-24 14:20:00,136.69,136.74,136.63,136.72,45594.0,121.5596,121.6041,121.5063,121.5863,45594.0
2020-09-24 14:25:00,136.71,136.89,136.66,136.77,29210.0,121.5774,121.7375,121.533,121.6308,29210.0
2020-09-24 14:30:00,136.77,136.88,136.74,136.76,35486.0,121.6308,121.7286,121.6041,121.6219,35486.0
2020-09-24 14:35:00,136.77,136.78,136.59,136.64,35204.0,121.6308,121.6397,121.4707,121.5152,35204.0
2020-09-24 14:40:00,136.65,136.81,136.55,136.74,33136.0,121.5241,121.6664,121.4351,121.6041,33136.0
2020-09-24 14:45:00,136.74,136.77,136.44,136.44,35616.0,121.6041,121.6308,121.3373,121.3373,35616.0
2020-09-24 14:50:00,136.44,136.47,136.34,136.39,36414.0,121.3373,121.364,121.2484,121.2929,36414.0
2020-09-24 14:55:00,136.39,136.41,136.19,136.23,43202.0,121.2929,121.3106,121.115,121.1506,43202.0
2020-09-24 15:00:00,136.25,136.39,136.25,136.25,44862.0,121.1684,121.2929,121.1684,121.1684,44862.0
2020-09-24 15:05:00,136.26,136.35,136.11,136.23,50834.0,121.1772,121.2573,121.0438,121.1506,50834.0
2020-09-24 15:10:00,136.22,136.41,136.18,136.4,39458.0,121.1417,121.3106,121.1061,121.3017,39458.0
2020-09-24 15:15:00,136.39,136.54,136.36,136.36,40540.0,121.2929,121.4263,121.2662,121.2662,40540.0
2020-09-24 15:20:00,136.35,136.4,136.15,136.29,81991.0,121.2573,121.3017,121.0794,121.2039,81991.0
2020-09-24 15:25:00,136.29,136.39,136.23,136.38,50971.0,121.2039,121.2929,121.1506,121.284,50971.0
2020-09-24 15:30:00,136.38,136.49,136.27,136.46,73727.0,121.284,121.3818,121.1861,121.3551,73727.0
2020-09-24 15:35:00,136.45,136.56,136.31,136.56,51164.0,121.3462,121.444,121.2217,121.444,51164.0
2020-09-24 15:40:00,136.56,136.83,136.52,136.75,64778.0,121.444,121.6842,121.4085,121.613,64778.0
2020-09-24 15:45:00,136.75,136.98,136.72,136.72,85914.0,121.613,121.8175,121.5863,121.5863,85914.0
2020-09-24 15:50:00,136.72,137.0,136.71,136.96,87447.0,121.5863,121.8353,121.5774,121.7998,87447.0
2020-09-24 15:55:00,136.97,137.09,136.74,136.88,211688.0,121.8087,121.9154,121.6041,121.7286,211688.0
2020-09-25 09:30:00,135.89,137.12,135.89,136.91,160036.0,120.8482,121.9421,120.8482,121.7553,160036.0
2020-09-25 09:35:00,136.95,137.07,136.64,136.64,29407.0,121.7909,121.8976,121.5152,121.5152,29407.0
2020-09-25 09:40:00,136.64,137.01,136.61,137.01,29907.0,121.5152,121.8442,121.4885,121.8442,29907.0
2020-09-25 09:45:00,136.99,137.11,136.96,137.02,32494.0,121.8264,121.9332,121.7998,121.8531,32494.0
2020-09-25 09:50:00,137.02,137.18,137.02,137.11,52247.0,121.8531,121.9954,121.8531,121.9332,52247.0
2020-09-25 09:55:00,137.11,137.35,137.07,137.35,320500.0,121.9332,122.1466,121.8976,122.1466,320500.0
2020-09-25 10:00:00,137.32,137.38,136.9,137.16,81799.0,122.1199,122.1733,121.7464,121.9776,81799.0
2020-09-25 10:05:00,137.19,137.36,137.18,137.21,26838.0,122.0043,122.1555,121.9954,122.0221,26838.0
2020-09-25 10:10:00,137.23,137.24,136.55,136.75,197401.0,122.0399,122.0488,121.4351,121.613,197401.0
2020-09-25 10:15:00,136.71,136.96,136.65,136.83,84073.0,121.5774,121.7998,121.5241,121.6842,84073.0
2020-09-25 10:20:00,136.84,137.08,136.8,136.93,27885.0,121.693,121.9065,121.6575,121.7731,27885.0
2020-09-25 10:25:00,136.93,137.05,136.87,136.89,30410.0,121.7731,121.8798,121.7197,121.7375,30410.0
2020-09-25 10:30:00,136.88,136.88,136.52,136.59,39571.0,121.7286,121.7286,121.4085,121.4707,39571.0
2020-09-25 10:35:00,136.56,137.02,136.52,137.02,93542.0,121.444,121.8531,121.4085,121.8531,93542.0
2020-09-25 10:40:00,137.01,137.1,136.85,136.98,44639.0,121.8442,121.9243,121.7019,121.8175,44639.0
2020-09-25 10:45:00,136.98,137.05,136.84,136.86,24146.0,121.8175,121.8798,121.693,121.7108,24146.0
2020-09-25 10:50:00,136.9,137.03,136.81,137.0,56451.0,121.7464,121.862,121.6664,121.8353,56451.0
2020-09-25 10:55:00,137.0,137.13,136.91,137.11,17195.0,121.8353,121.9509,121.7553,121.9332,17195.0
2020-09-25 11:00:00,137.16,137.25,137.04,137.05,25234.0,121.9776,122.0577,121.8709,121.8798,25234.0
2020-09-25 11:05:00,137.08,137.14,136.98,137.03,14952.0,121.9065,121.9598,121.8175,121.862,14952.0
2020-09-25 11:10:00,137.03,137.29,137.0,137.19,15653.0,121.862,122.0932,121.8353,122.0043,15653.0
2020-09-25 11:15:00,137.24,137.39,137.14,137.35,25478.0,122.0488,122.1822,121.9598,122.1466,25478.0
2020-09-25 11:20:00,137.36,137.36,137.19,137.26,39899.0,122.1555,122.1555,122.0043,122.0666,39899.0
2020-09-25 11:25:00,137.27,137.36,137.19,137.23,21369.0,122.0754,122.1555,122.0043,122.0399,21369.0
2020-09-25 11:30:00,137.26,137.36,137.2,137.32,27737.0,122.0666,122.1555,122.0132,122.1199,27737.0
2020-09-25 11:35:00,137.32,137.45,137.32,137.43,33471.0,122.1199,122.2355,122.1199,122.2177,33471.0
2020-09-25 11:40:00,137.43,137.48,137.26,137.3,38913.0,122.2177,122.2622,122.0666,122.1021,38913.0
2020-09-25 11:45:00,137.3,137.35,137.04,137.06,16289.0,122.1021,122.1466,121.8709,121.8887,16289.0
2020-09-25 11:50:00,137.06,137.11,137.01,137.02,23925.0,121.8887,121.9332,121.8442,121.8531,23925.0
2020-09-25 11:55:00,137.01,137.06,136.96,136.96,23474.0,121.8442,121.8887,121.7998,121.7998,23474.0
2020-09-25 12:00:00,136.98,137.08,136.96,137.05,15541.0,121.8175,121.9065,121.7998,121.8798,15541.0
2020-09-25 12:05:00,137.06,137.22,137.06,137.21,11763.0,121.8887,122.031,121.8887,122.0221,11763.0
2020-09-25 12:10:00,137.22,137.34,137.18,137.28,9453.0,122.031,122.1377,121.9954,122.0843,9453.0
2020-09-25 12:15:00,137.27,137.31,137.08,137.1,12289.0,122.0754,122.111,121.9065,121.9243,12289.0
2020-09-25 12:20:00,137.07,137.1,136.99,137.03,18160.0,121.8976,121.9243,121.8264,121.862,18160.0
2020-09-25 12:25:00,137.02,137.06,136.99,137.03,28252.0,121.8531,121.8887,121.8264,121.862,28252.0
2020-09-25 12:30:00,137.04,137.06,136.9,136.96,40946.0,121.8709,121.8887,121.7464,121.7998,40946.0
2020-09-25 12:35:00,136.93,137.0,136.92,136.99,13091.0,121.7731,121.8353,121.7642,121.8264,13091.0
2020-09-25 12:40:00,137.0,137.07,137.0,137.07,11835.0,121.8353,121.8976,121.8353,121.8976,11835.0
2020-09-25 12:45:00,137.07,137.2,137.01,137.17,14790.0,121.8976,122.0132,121.8442,121.9865,14790.0
2020-09-25 12:50:00,137.17,137.38,137.17,137.38,17803.0,121.9865,122.1733,121.9865,122.1733,17803.0
2020-09-25 12:55:00,137.37,137.46,137.34,137.43,29360.0,122.1644,122.2444,122.1377,122.2177,29360.0
2020-09-25 13:00:00,137.42,137.46,137.29,137.37,28554.0,122.2088,122.2444,122.0932,122.1644,28554.0
2020-09-25 13:05:00,137.36,137.48,137.33,137.41,20192.0,122.1555,122.2622,122.1288,122.2,20192.0
2020-09-25 13:10:00,137.43,137.47,137.37,137.45,15872.0,122.2177,122.2533,122.1644,122.2355,15872.0
2020-09-25 13:15:00,137.46,137.49,137.28,137.28,15930.0,122.2444,122.2711,122.0843,122.0843,15930.0
2020-09-25 13:20:00,137.28,137.35,137.24,137.24,11229.0,122.0843,122.1466,122.0488,122.0488,11229.0
2020-09-25 13:25:00,137.24,137.25,137.16,137.2,10311.0,122.0488,122.0577,121.9776,122.0132,10311.0
2020-09-25 13:30:00,137.23,137.43,137.2,137.4,19637.0,122.0399,122.2177,122.0132,122.1911,19637.0
2020-09-25 13:35:00,137.39,137.46,137.39,137.4,21499.0,122.1822,122.2444,122.1822,122.1911,21499.0
2020-09-25 13:40:00,137.42,137.6,137.42,137.6,23079.0,122.2088,122.3689,122.2088,122.3689,23079.0
2020-09-25 13:45:00,137.6,137.72,137.6,137.65,20777.0,122.3689,122.4756,122.3689,122.4134,20777.0
2020-09-25 13:50:00,137.65,137.7,137.59,137.62,14706.0,122.4134,122.4579,122.36,122.3867,14706.0
2020-09-25 13:55:00,137.59,137.59,137.39,137.39,18609.0,122.36,122.36,122.1822,122.1822,18609.0
2020-09-25 14:00:00,137.38,137.5,137.37,137.5,28859.0,122.1733,122.28,122.1644,122.28,28859.0
2020-09-25 14:05:00,137.52,137.52,137.45,137.47,22841.0,122.2978,122.2978,122.2355,122.2533,22841.0
2020-09-25 14:10:00,137.48,137.48,137.29,137.29,12032.0,122.2622,122.2622,122.0932,122.0932,12032.0
2020-09-25 14:15:00,137.31,137.52,137.29,137.46,50272.0,122.111,122.2978,122.0932,122.2444,50272.0
2020-09-25 14:20:00,137.46,137.54,137.33,137.49,358620.0,122.2444,122.3156,122.1288,122.2711,358620.0
2020-09-25 14:25:00,137.49,137.6,137.43,137.57,35989.0,122.2711,122.3689,122.2177,122.3422,35989.0
2020-09-25 14:30:00,137.57,137.6,137.42,137.44,13148.0,122.3422,122.3689,122.2088,122.2266,13148.0
2020-09-25 14:35:00,137.45,137.6,137.44,137.59,30645.0,122.2355,122.3689,122.2266,122.36,30645.0
2020-09-25 14:40:00,137.59,137.69,137.55,137.59,17420.0,122.36,122.449,122.3245,122.36,17420.0
2020-09-25 14:45:00,137.58,137.63,137.55,137.61,18586.0,122.3511,122.3956,122.3245,122.3778,18586.0
2020-09-25 14:50:00,137.6,137.76,137.53,137.76,30388.0,122.3689,122.5112,122.3067,122.5112,30388.0
2020-09-25 14:55:00,137.77,137.77,137.59,137.61,28431.0,122.5201,122.5201,122.36,122.3778,28431.0
2020-09-25 15:00:00,137.61,137.66,137.52,137.53,23647.0,122.3778,122.4223,122.2978,122.3067,23647.0
2020-09-25 15:05:00,137.52,137.68,137.51,137.66,29296.0,122.2978,122.4401,122.2889,122.4223,29296.0
2020-09-25 15:10:00,137.63,137.76,137.49,137.52,42376.0,122.3956,122.5112,122.2711,122.2978,42376.0
2020-09-25 15:15:00,137.54,137.76,137.5,137.75,35639.0,122.3156,122.5112,122.28,122.5023,35639.0
2020-09-25 15:20:00,137.74,137.92,137.7,137.88,27450.0,122.4934,122.6535,122.4579,122.6179,27450.0
2020-09-25 15:25:00,137.9,137.99,137.88,137.97,46998.0,122.6357,122.7157,122.6179,122.698,46998.0
2020-09-25 15:30:00,137.96,137.96,137.52,137.53,30073.0,122.6891,122.6891,122.2978,122.3067,30073.0
2020-09-25 15:35:00,137.54,137.66,137.43,137.44,28445.0,122.3156,122.4223,122.2177,122.2266,28445.0
2020-09-25 15:40:00,137.45,137.46,137.35,137.42,27134.0,122.2355,122.2444,122.1466,122.2088,27134.0
2020-09-25 15:45:00,137.41,137.68,137.39,137.67,46637.0,122.2,122.4401,122.1822,122.4312,46637.0
2020-09-25 15:50:00,137.71,137.74,137.5,137.67,89836.0,122.4667,122.4934,122.28,122.4312,89836.0
2020-09-25 15:55:00,137.67,137.85,137.58,137.65,211387.0,122.4312,122.5912,122.3511,122.4134,211387.0
2020-09-28 09:30:00,138.56,139.34,138.45,139.21,255188.0,123.2227,123.9163,123.1248,123.8007,255188.0
2020-09-28 09:35:00,139.22,139.25,138.75,138.77,92843.0,123.8096,123.8363,123.3916,123.4094,92843.0
2020-09-28 09:40:00,138.78,138.86,138.51,138.52,103539.0,123.4183,123.4894,123.1782,123.1871,103539.0
2020-09-28 09:45:00,138.55,138.72,138.53,138.67,72010.0,123.2138,123.3649,123.196,123.3205,72010.0
2020-09-28 09:50:00,138.68,138.7,138.39,138.48,71499.0,123.3294,123.3472,123.0715,123.1515,71499.0
2020-09-28 09:55:00,138.47,138.61,138.41,138.45,34728.0,123.1426,123.2671,123.0893,123.1248,34728.0
2020-09-28 10:00:00,138.46,138.64,138.4,138.46,39881.0,123.1337,123.2938,123.0804,123.1337,39881.0
2020-09-28 10:05:00,138.46,138.54,138.35,138.45,44036.0,123.1337,123.2049,123.0359,123.1248,44036.0
2020-09-28 10:10:00,138.46,138.7,138.45,138.7,35343.0,123.1337,123.3472,123.1248,123.3472,35343.0
2020-09-28 10:15:00,138.7,139.19,138.7,139.11,87148.0,123.3472,123.7829,123.3472,123.7118,87148.0
2020-09-28 10:20:00,139.11,139.64,139.1,139.64,67718.0,123.7118,124.1831,123.7029,124.1831,67718.0
2020-09-28 10:25:00,139.64,139.9,139.59,139.59,59832.0,124.1831,124.4143,124.1386,124.1386,59832.0
2020-09-28 10:30:00,139.57,139.84,139.57,139.79,40931.0,124.1209,124.361,124.1209,124.3165,40931.0
2020-09-28 10:35:00,139.78,139.88,139.75,139.81,33337.0,124.3076,124.3965,124.2809,124.3343,33337.0
2020-09-28 10:40:00,139.8,139.94,139.73,139.79,70552.0,124.3254,124.4499,124.2631,124.3165,70552.0
2020-09-28 10:45:00,139.8,139.83,139.24,139.33,173039.0,124.3254,124.3521,123.8274,123.9074,173039.0
2020-09-28 10:50:00,139.34,139.56,139.21,139.56,31689.0,123.9163,124.112,123.8007,124.112,31689.0
2020-09-28 10:55:00,139.56,139.72,139.5,139.68,31865.0,124.112,124.2543,124.0586,124.2187,31865.0
2020-09-28 11:00:00,139.69,139.84,139.54,139.56,53031.0,124.2276,124.361,124.0942,124.112,53031.0
2020-09-28 11:05:00,139.56,139.63,139.46,139.63,29460.0,124.112,124.1742,124.023,124.1742,29460.0
2020-09-28 11:10:00,139.64,139.7,139.45,139.47,47862.0,124.1831,124.2365,124.0141,124.0319,47862.0
2020-09-28 11:15:00,139.47,139.51,139.3,139.49,31547.0,124.0319,124.0675,123.8807,124.0497,31547.0
2020-09-28 11:20:00,139.5,139.56,139.36,139.54,26000.0,124.0586,124.112,123.9341,124.0942,26000.0
2020-09-28 11:25:00,139.54,139.61,139.36,139.46,30951.0,124.0942,124.1564,123.9341,124.023,30951.0
2020-09-28 11:30:00,139.47,139.63,139.4,139.56,21653.0,124.0319,124.1742,123.9697,124.112,21653.0
2020-09-28 11:35:00,139.54,139.8,139.54,139.74,16253.0,124.0942,124.3254,124.0942,124.272,16253.0
2020-09-28 11:40:00,139.72,139.91,139.7,139.9,23725.0,124.2543,124.4232,124.2365,124.4143,23725.0
2020-09-28 11:45:00,139.9,139.92,139.62,139.71,24132.0,124.4143,124.4321,124.1653,124.2454,24132.0
2020-09-28 11:50:00,139.7,139.73,139.61,139.69,16935.0,124.2365,124.2631,124.1564,124.2276,16935.0
2020-09-28 11:55:00,139.7,139.72,139.59,139.66,18429.0,124.2365,124.2543,124.1386,124.2009,18429.0
2020-09-28 12:00:00,139.67,139.68,139.52,139.58,22483.0,124.2098,124.2187,124.0764,124.1298,22483.0
2020-09-28 12:05:00,139.59,139.6,139.42,139.45,34855.0,124.1386,124.1475,123.9875,124.0141,34855.0
2020-09-28 12:10:00,139.44,139.48,139.3,139.43,20647.0,124.0052,124.0408,123.8807,123.9964,20647.0
2020-09-28 12:15:00,139.44,139.44,139.26,139.34,21734.0,124.0052,124.0052,123.8452,123.9163,21734.0
2020-09-28 12:20:00,139.35,139.46,139.31,139.37,16375.0,123.9252,124.023,123.8896,123.943,16375.0
2020-09-28 12:25:00,139.36,139.37,139.21,139.28,15251.0,123.9341,123.943,123.8007,123.863,15251.0
2020-09-28 12:30:00,139.29,139.38,139.19,139.38,17599.0,123.8719,123.9519,123.7829,123.9519,17599.0
2020-09-28 12:35:00,139.38,139.47,139.33,139.47,24368.0,123.9519,124.0319,123.9074,124.0319,24368.0
2020-09-28 12:40:00,139.48,139.55,139.43,139.45,19339.0,124.0408,124.1031,123.9964,124.0141,19339.0
2020-09-28 12:45:00,139.45,139.51,139.38,139.43,17777.0,124.0141,124.0675,123.9519,123.9964,17777.0
2020-09-28 12:50:00,139.43,139.44,139.39,139.41,33895.0,123.9964,124.0052,123.9608,123.9786,33895.0
2020-09-28 12:55:00,139.41,139.41,139.24,139.27,54021.0,123.9786,123.9786,123.8274,123.8541,54021.0
2020-09-28 13:00:00,139.27,139.42,139.25,139.3,25915.0,123.8541,123.9875,123.8363,123.8807,25915.0
2020-09-28 13:05:00,139.3,139.3,139.17,139.19,29660.0,123.8807,123.8807,123.7651,123.7829,29660.0
2020-09-28 13:10:00,139.19,139.21,139.12,139.16,30299.0,123.7829,123.8007,123.7207,123.7562,30299.0
2020-09-28 13:15:00,139.16,139.27,139.15,139.27,31991.0,123.7562,123.8541,123.7473,123.8541,31991.0
2020-09-28 13:20:00,139.28,139.38,139.27,139.38,32909.0,123.863,123.9519,123.8541,123.9519,32909.0
2020-09-28 13:25:00,139.38,139.41,139.27,139.27,31034.0,123.9519,123.9786,123.8541,123.8541,31034.0
2020-09-28 13:30:00,139.27,139.42,139.27,139.42,40304.0,123.8541,123.9875,123.8541,123.9875,40304.0
2020-09-28 13:35:00,139.41,139.46,139.33,139.34,25553.0,123.9786,124.023,123.9074,123.9163,25553.0
2020-09-28 13:40:00,139.34,139.37,139.27,139.29,47025.0,123.9163,123.943,123.8541,123.8719,47025.0
2020-09-28 13:45:00,139.29,139.32,139.18,139.21,51436.0,123.8719,123.8985,123.774,123.8007,51436.0
2020-09-28 13:50:00,139.21,139.29,139.18,139.21,35578.0,123.8007,123.8719,123.774,123.8007,35578.0
2020-09-28 13:55:00,139.21,139.25,139.13,139.23,27151.0,123.8007,123.8363,123.7296,123.8185,27151.0
2020-09-28 14:00:00,139.24,139.24,139.02,139.02,22184.0,123.8274,123.8274,123.6317,123.6317,22184.0
2020-09-28 14:05:00,139.01,139.05,138.88,138.88,46991.0,123.6228,123.6584,123.5072,123.5072,46991.0
2020-09-28 14:10:00,138.88,138.97,138.85,138.92,39202.0,123.5072,123.5873,123.4806,123.5428,39202.0
2020-09-28 14:15:00,138.93,139.16,138.93,139.15,53822.0,123.5517,123.7562,123.5517,123.7473,53822.0
2020-09-28 14:20:00,139.14,139.18,139.07,139.11,38482.0,123.7385,123.774,123.6762,123.7118,38482.0
2020-09-28 14:25:00,139.1,139.12,139.04,139.04,31805.0,123.7029,123.7207,123.6495,123.6495,31805.0
2020-09-28 14:30:00,139.05,139.1,139.04,139.05,32419.0,123.6584,123.7029,123.6495,123.6584,32419.0
2020-09-28 14:35:00,139.04,139.12,139.04,139.07,27210.0,123.6495,123.7207,123.6495,123.6762,27210.0
2020-09-28 14:40:00,139.07,139.08,139.0,139.0,38294.0,123.6762,123.6851,123.614,123.614,38294.0
2020-09-28 14:45:00,138.99,139.01,138.82,138.85,30039.0,123.6051,123.6228,123.4539,123.4806,30039.0
2020-09-28 14:50:00,138.87,138.88,138.73,138.77,27305.0,123.4983,123.5072,123.3738,123.4094,27305.0
2020-09-28 14:55:00,138.76,138.8,138.7,138.7,27499.0,123.4005,123.4361,123.3472,123.3472,27499.0
2020-09-28 15:00:00,138.7,138.7,138.47,138.52,41206.0,123.3472,123.3472,123.1426,123.1871,41206.0
2020-09-28 15:05:00,138.51,138.61,138.34,138.35,53518.0,123.1782,123.2671,123.027,123.0359,53518.0
2020-09-28 15:10:00,138.37,138.43,138.32,138.38,38490.0,123.0537,123.107,123.0092,123.0626,38490.0
2020-09-28 15:15:00,138.39,138.47,138.28,138.29,53048.0,123.0715,123.1426,122.9736,122.9825,53048.0
2020-09-28 15:20:00,138.29,138.4,138.23,138.28,47061.0,122.9825,123.0804,122.9292,122.9736,47061.0
2020-09-28 15:25:00,138.28,138.42,138.27,138.37,45981.0,122.9736,123.0982,122.9648,123.0537,45981.0
2020-09-28 15:30:00,138.36,138.36,137.9,137.97,61058.0,123.0448,123.0448,122.6357,122.698,61058.0
2020-09-28 15:35:00,137.99,138.11,137.9,138.08,75343.0,122.7157,122.8225,122.6357,122.7958,75343.0
2020-09-28 15:40:00,138.07,138.3,138.05,138.26,72162.0,122.7869,122.9914,122.7691,122.9559,72162.0
2020-09-28 15:45:00,138.26,138.28,137.99,138.01,92818.0,122.9559,122.9736,122.7157,122.7335,92818.0
2020-09-28 15:50:00,137.99,138.08,137.8,137.9,158089.0,122.7157,122.7958,122.5468,122.6357,158089.0
2020-09-28 15:55:00,137.9,138.07,137.78,138.07,289460.0,122.6357,122.7869,122.529,122.7869,289460.0
2020-09-29 09:30:00,138.39,138.42,137.79,137.83,153209.0,123.0715,123.0982,122.5379,122.5735,153209.0
2020-09-29 09:35:00,137.82,137.84,137.22,137.42,47228.0,122.5646,122.5824,122.031,122.2088,47228.0
2020-09-29 09:40:00,137.45,137.49,137.18,137.44,141641.0,122.2355,122.2711,121.9954,122.2266,141641.0
2020-09-29 09:45:00,137.42,137.89,137.39,137.81,60706.0,122.2088,122.6268,122.1822,122.5557,60706.0
2020-09-29 09:50:00,137.81,137.81,137.54,137.54,34330.0,122.5557,122.5557,122.3156,122.3156,34330.0
2020-09-29 09:55:00,137.53,137.68,137.44,137.67,17432.0,122.3067,122.4401,122.2266,122.4312,17432.0
2020-09-29 10:00:00,137.67,137.75,137.44,137.57,47252.0,122.4312,122.5023,122.2266,122.3422,47252.0
2020-09-29 10:05:00,137.6,137.6,137.2,137.22,22777.0,122.3689,122.3689,122.0132,122.031,22777.0
2020-09-29 10:10:00,137.23,137.55,137.23,137.49,26829.0,122.0399,122.3245,122.0399,122.2711,26829.0
2020-09-29 10:15:00,137.49,137.62,137.47,137.53,24717.0,122.2711,122.3867,122.2533,122.3067,24717.0
2020-09-29 10:20:00,137.53,137.84,137.51,137.84,60379.0,122.3067,122.5824,122.2889,122.5824,60379.0
2020-09-29 10:25:00,137.85,137.95,137.76,137.87,49254.0,122.5912,122.6802,122.5112,122.609,49254.0
2020-09-29 10:30:00,137.86,138.0,137.78,137.83,65308.0,122.6001,122.7246,122.529,122.5735,65308.0
2020-09-29 10:35:00,137.83,137.83,137.55,137.62,67792.0,122.5735,122.5735,122.3245,122.3867,67792.0
2020-09-29 10:40:00,137.63,137.63,137.28,137.29,34648.0,122.3956,122.3956,122.0843,122.0932,34648.0
2020-09-29 10:45:00,137.27,137.28,136.99,137.06,87182.0,122.0754,122.0843,121.8264,121.8887,87182.0
2020-09-29 10:50:00,137.06,137.36,137.03,137.07,37342.0,121.8887,122.1555,121.862,121.8976,37342.0
2020-09-29 10:55:00,137.09,137.25,137.08,137.17,31245.0,121.9154,122.0577,121.9065,121.9865,31245.0
2020-09-29 11:00:00,137.15,137.18,136.94,136.96,37816.0,121.9687,121.9954,121.782,121.7998,37816.0
2020-09-29 11:05:00,136.96,137.04,136.85,136.95,59853.0,121.7998,121.8709,121.7019,121.7909,59853.0
2020-09-29 11:10:00,136.96,137.15,136.81,136.81,47004.0,121.7998,121.9687,121.6664,121.6664,47004.0
2020-09-29 11:15:00,136.82,136.87,136.66,136.78,17357.0,121.6753,121.7197,121.533,121.6397,17357.0
2020-09-29 11:20:00,136.72,136.94,136.72,136.81,46429.0,121.5863,121.782,121.5863,121.6664,46429.0
2020-09-29 11:25:00,136.79,136.86,136.76,136.79,23873.0,121.6486,121.7108,121.6219,121.6486,23873.0
2020-09-29 11:30:00,136.77,136.94,136.77,136.88,30743.0,121.6308,121.782,121.6308,121.7286,30743.0
2020-09-29 11:35:00,136.89,136.97,136.84,136.87,56633.0,121.7375,121.8087,121.693,121.7197,56633.0
2020-09-29 11:40:00,136.87,136.98,136.71,136.81,59805.0,121.7197,121.8175,121.5774,121.6664,59805.0
2020-09-29 11:45:00,136.81,136.84,136.71,136.74,53861.0,121.6664,121.693,121.5774,121.6041,53861.0
2020-09-29 11:50:00,136.78,136.81,136.7,136.73,26866.0,121.6397,121.6664,121.5685,121.5952,26866.0
2020-09-29 11:55:00,136.73,136.9,136.73,136.87,43141.0,121.5952,121.7464,121.5952,121.7197,43141.0
2020-09-29 12:00:00,136.88,136.9,136.78,136.78,25169.0,121.7286,121.7464,121.6397,121.6397,25169.0
2020-09-29 12:05:00,136.81,136.85,136.75,136.82,33391.0,121.6664,121.7019,121.613,121.6753,33391.0
2020-09-29 12:10:00,136.81,136.95,136.79,136.94,42583.0,121.6664,121.7909,121.6486,121.782,42583.0
2020-09-29 12:15:00,136.91,136.94,136.8,136.82,18292.0,121.7553,121.782,121.6575,121.6753,18292.0
2020-09-29 12:20:00,136.83,136.83,136.69,136.74,18577.0,121.6842,121.6842,121.5596,121.6041,18577.0
2020-09-29 12:25:00,136.75,136.92,136.75,136.88,30479.0,121.613,121.7642,121.613,121.7286,30479.0
2020-09-29 12:30:00,136.88,136.88,136.77,136.8,15740.0,121.7286,121.7286,121.6308,121.6575,15740.0
2020-09-29 12:35:00,136.79,136.92,136.79,136.84,31129.0,121.6486,121.7642,121.6486,121.693,31129.0
2020-09-29 12:40:00,136.84,137.0,136.84,136.96,52409.0,121.693,121.8353,121.693,121.7998,52409.0
2020-09-29 12:45:00,136.96,137.04,136.93,136.95,25569.0,121.7998,121.8709,121.7731,121.7909,25569.0
2020-09-29 12:50:00,136.94,137.03,136.9,137.0,30491.0,121.782,121.862,121.7464,121.8353,30491.0
2020-09-29 12:55:00,137.0,137.14,136.98,137.06,22103.0,121.8353,121.9598,121.8175,121.8887,22103.0
2020-09-29 13:00:00,137.06,137.1,137.03,137.06,21536.0,121.8887,121.9243,121.862,121.8887,21536.0
2020-09-29 13:05:00,137.06,137.08,136.95,137.01,14224.0,121.8887,121.9065,121.7909,121.8442,14224.0
2020-09-29 13:10:00,137.04,137.05,136.98,137.02,19032.0,121.8709,121.8798,121.8175,121.8531,19032.0
2020-09-29 13:15:00,137.02,137.2,136.99,137.16,41272.0,121.8531,122.0132,121.8264,121.9776,41272.0
2020-09-29 13:20:00,137.17,137.18,137.1,137.17,16501.0,121.9865,121.9954,121.9243,121.9865,16501.0
2020-09-29 13:25:00,137.17,137.21,137.13,137.19,26700.0,121.9865,122.0221,121.9509,122.0043,26700.0
2020-09-29 13:30:00,137.18,137.26,137.15,137.15,20294.0,121.9954,122.0666,121.9687,121.9687,20294.0
2020-09-29 13:35:00,137.15,137.19,137.14,137.18,13259.0,121.9687,122.0043,121.9598,121.9954,13259.0
2020-09-29 13:40:00,137.17,137.29,137.17,137.24,58889.0,121.9865,122.0932,121.9865,122.0488,58889.0
2020-09-29 13:45:00,137.25,137.31,137.25,137.3,14687.0,122.0577,122.111,122.0577,122.1021,14687.0
2020-09-29 13:50:00,137.31,137.53,137.27,137.51,47650.0,122.111,122.3067,122.0754,122.2889,47650.0
2020-09-29 13:55:00,137.52,137.52,137.36,137.36,21778.0,122.2978,122.2978,122.1555,122.1555,21778.0
2020-09-29 14:00:00,137.37,137.44,137.32,137.37,25560.0,122.1644,122.2266,122.1199,122.1644,25560.0
2020-09-29 14:05:00,137.37,137.42,137.26,137.27,15281.0,122.1644,122.2088,122.0666,122.0754,15281.0
2020-09-29 14:10:00,137.26,137.33,137.24,137.33,15647.0,122.0666,122.1288,122.0488,122.1288,15647.0
2020-09-29 14:15:00,137.34,137.44,137.27,137.43,12556.0,122.1377,122.2266,122.0754,122.2177,12556.0
2020-09-29 14:20:00,137.43,137.44,137.36,137.42,15935.0,122.2177,122.2266,122.1555,122.2088,15935.0
2020-09-29 14:25:00,137.39,137.59,137.39,137.54,28195.0,122.1822,122.36,122.1822,122.3156,28195.0
2020-09-29 14:30:00,137.52,137.55,137.44,137.45,28432.0,122.2978,122.3245,122.2266,122.2355,28432.0
2020-09-29 14:35:00,137.46,137.46,137.36,137.4,14788.0,122.2444,122.2444,122.1555,122.1911,14788.0
2020-09-29 14:40:00,137.41,137.52,137.36,137.49,27461.0,122.2,122.2978,122.1555,122.2711,27461.0
2020-09-29 14:45:00,137.45,137.46,137.35,137.39,22905.0,122.2355,122.2444,122.1466,122.1822,22905.0
2020-09-29 14:50:00,137.38,137.43,137.33,137.38,23074.0,122.1733,122.2177,122.1288,122.1733,23074.0
2020-09-29 14:55:00,137.37,137.52,137.37,137.45,34860.0,122.1644,122.2978,122.1644,122.2355,34860.0
2020-09-29 15:00:00,137.45,137.51,137.37,137.4,21016.0,122.2355,122.2889,122.1644,122.1911,21016.0
2020-09-29 15:05:00,137.41,137.48,137.36,137.43,16376.0,122.2,122.2622,122.1555,122.2177,16376.0
2020-09-29 15:10:00,137.44,137.51,137.41,137.47,28621.0,122.2266,122.2889,122.2,122.2533,28621.0
2020-09-29 15:15:00,137.47,137.63,137.42,137.58,33426.0,122.2533,122.3956,122.2088,122.3511,33426.0
2020-09-29 15:20:00,137.59,137.6,137.46,137.53,31090.0,122.36,122.3689,122.2444,122.3067,31090.0
2020-09-29 15:25:00,137.54,137.58,137.45,137.53,27080.0,122.3156,122.3511,122.2355,122.3067,27080.0
2020-09-29 15:30:00,137.53,137.55,137.45,137.51,36090.0,122.3067,122.3245,122.2355,122.2889,36090.0
2020-09-29 15:35:00,137.5,137.52,137.41,137.48,30731.0,122.28,122.2978,122.2,122.2622,30731.0
2020-09-29 15:40:00,137.47,137.51,137.4,137.46,29868.0,122.2533,122.2889,122.1911,122.2444,29868.0
2020-09-29 15:45:00,137.46,137.57,137.45,137.5,61240.0,122.2444,122.3422,122.2355,122.28,61240.0
2020-09-29 15:50:00,137.49,137.6,137.44,137.44,84782.0,122.2711,122.3689,122.2266,122.2266,84782.0
2020-09-29 15:55:00,137.44,137.45,137.18,137.26,208881.0,122.2266,122.2355,121.9954,122.0666,208881.0
2020-09-30 09:30:00,138.16,138.46,137.85,138.31,129680.0,122.8669,123.1337,122.5912,123.0003,129680.0
2020-09-30 09:35:00,138.28,138.35,138.1,138.32,35408.0,122.9736,123.0359,122.8136,123.0092,35408.0
2020-09-30 09:40:00,138.34,138.37,138.08,138.36,29755.0,123.027,123.0537,122.7958,123.0448,29755.0
2020-09-30 09:45:00,138.35,138.53,138.28,138.28,40859.0,123.0359,123.196,122.9736,122.9736,40859.0
2020-09-30 09:50:00,138.25,138.3,137.94,138.14,39806.0,122.947,122.9914,122.6713,122.8491,39806.0
2020-09-30 09:55:00,138.17,138.31,138.04,138.27,43560.0,122.8758,123.0003,122.7602,122.9648,43560.0
2020-09-30 10:00:00,138.28,138.45,138.21,138.43,34719.0,122.9736,123.1248,122.9114,123.107,34719.0
2020-09-30 10:05:00,138.41,138.78,138.41,138.53,31789.0,123.0893,123.4183,123.0893,123.196,31789.0
2020-09-30 10:10:00,138.53,138.58,138.17,138.38,37849.0,123.196,123.2404,122.8758,123.0626,37849.0
2020-09-30 10:15:00,138.36,138.67,138.36,138.56,25390.0,123.0448,123.3205,123.0448,123.2227,25390.0
2020-09-30 10:20:00,138.56,138.65,138.35,138.4,28183.0,123.2227,123.3027,123.0359,123.0804,28183.0
2020-09-30 10:25:00,138.39,138.41,138.13,138.2,26868.0,123.0715,123.0893,122.8403,122.9025,26868.0
2020-09-30 10:30:00,138.23,138.35,137.96,137.97,27566.0,122.9292,123.0359,122.6891,122.698,27566.0
2020-09-30 10:35:00,137.99,138.01,137.83,137.92,35727.0,122.7157,122.7335,122.5735,122.6535,35727.0
2020-09-30 10:40:00,137.94,138.13,137.81,137.89,47305.0,122.6713,122.8403,122.5557,122.6268,47305.0
2020-09-30 10:45:00,137.91,138.19,137.9,138.08,24784.0,122.6446,122.8936,122.6357,122.7958,24784.0
2020-09-30 10:50:00,138.09,138.16,138.02,138.05,17766.0,122.8047,122.8669,122.7424,122.7691,17766.0
2020-09-30 10:55:00,138.07,138.19,137.98,138.08,17179.0,122.7869,122.8936,122.7069,122.7958,17179.0
2020-09-30 11:00:00,138.08,138.11,137.98,138.01,21844.0,122.7958,122.8225,122.7069,122.7335,21844.0
2020-09-30 11:05:00,138.01,138.19,138.01,138.17,122662.0,122.7335,122.8936,122.7335,122.8758,122662.0
2020-09-30 11:10:00,138.16,138.42,138.15,138.39,25498.0,122.8669,123.0982,122.858,123.0715,25498.0
2020-09-30 11:15:00,138.4,138.65,138.39,138.61,29469.0,123.0804,123.3027,123.0715,123.2671,29469.0
2020-09-30 11:20:00,138.63,138.89,138.62,138.89,38611.0,123.2849,123.5161,123.276,123.5161,38611.0
2020-09-30 11:25:00,138.9,139.24,138.88,139.16,96509.0,123.525,123.8274,123.5072,123.7562,96509.0
2020-09-30 11:30:00,139.16,139.21,138.94,138.98,56142.0,123.7562,123.8007,123.5606,123.5962,56142.0
2020-09-30 11:35:00,139.01,139.14,138.98,139.04,23532.0,123.6228,123.7385,123.5962,123.6495,23532.0
2020-09-30 11:40:00,139.04,139.19,138.98,139.09,27920.0,123.6495,123.7829,123.5962,123.694,27920.0
2020-09-30 11:45:00,139.09,139.26,139.09,139.23,18765.0,123.694,123.8452,123.694,123.8185,18765.0
2020-09-30 11:50:00,139.22,139.43,139.2,139.41,24963.0,123.8096,123.9964,123.7918,123.9786,24963.0
2020-09-30 11:55:00,139.41,139.67,139.41,139.62,73132.0,123.9786,124.2098,123.9786,124.1653,73132.0
2020-09-30 12:00:00,139.62,139.64,139.5,139.59,32933.0,124.1653,124.1831,124.0586,124.1386,32933.0
2020-09-30 12:05:00,139.58,139.61,139.51,139.53,19020.0,124.1298,124.1564,124.0675,124.0853,19020.0
2020-09-30 12:10:00,139.52,139.57,139.45,139.49,14330.0,124.0764,124.1209,124.0141,124.0497,14330.0
2020-09-30 12:15:00,139.49,139.5,139.42,139.46,14871.0,124.0497,124.0586,123.9875,124.023,14871.0
2020-09-30 12:20:00,139.47,139.74,139.46,139.72,28649.0,124.0319,124.272,124.023,124.2543,28649.0
2020-09-30 12:25:00,139.71,139.75,139.64,139.68,19304.0,124.2454,124.2809,124.1831,124.2187,19304.0
2020-09-30 12:30:00,139.69,139.73,139.55,139.67,30386.0,124.2276,124.2631,124.1031,124.2098,30386.0
2020-09-30 12:35:00,139.66,139.69,139.58,139.65,12982.0,124.2009,124.2276,124.1298,124.192,12982.0
2020-09-30 12:40:00,139.65,139.65,139.55,139.6,14904.0,124.192,124.192,124.1031,124.1475,14904.0
2020-09-30 12:45:00,139.59,139.59,139.49,139.53,12777.0,124.1386,124.1386,124.0497,124.0853,12777.0
2020-09-30 12:50:00,139.51,139.53,139.41,139.43,27594.0,124.0675,124.0853,123.9786,123.9964,27594.0
2020-09-30 12:55:00,139.44,139.59,139.44,139.59,17339.0,124.0052,124.1386,124.0052,124.1386,17339.0
2020-09-30 13:00:00,139.6,139.66,139.4,139.41,32033.0,124.1475,124.2009,123.9697,123.9786,32033.0
2020-09-30 13:05:00,139.41,139.49,139.23,139.3,22527.0,123.9786,124.0497,123.8185,123.8807,22527.0
2020-09-30 13:10:00,139.32,139.37,139.28,139.36,13981.0,123.8985,123.943,123.863,123.9341,13981.0
2020-09-30 13:15:00,139.38,139.49,139.36,139.45,19916.0,123.9519,124.0497,123.9341,124.0141,19916.0
2020-09-30 13:20:00,139.46,139.46,139.35,139.38,17228.0,124.023,124.023,123.9252,123.9519,17228.0
2020-09-30 13:25:00,139.38,139.45,139.35,139.37,14995.0,123.9519,124.0141,123.9252,123.943,14995.0
2020-09-30 13:30:00,139.38,139.64,139.33,139.63,41815.0,123.9519,124.1831,123.9074,124.1742,41815.0
2020-09-30 13:35:00,139.64,139.69,139.59,139.65,20952.0,124.1831,124.2276,124.1386,124.192,20952.0
2020-09-30 13:40:00,139.66,139.67,139.59,139.66,19355.0,124.2009,124.2098,124.1386,124.2009,19355.0
2020-09-30 13:45:00,139.66,139.69,139.59,139.68,24639.0,124.2009,124.2276,124.1386,124.2187,24639.0
2020-09-30 13:50:00,139.69,139.84,139.68,139.84,24719.0,124.2276,124.361,124.2187,124.361,24719.0
2020-09-30 13:55:00,139.85,139.85,139.68,139.73,28268.0,124.3699,124.3699,124.2187,124.2631,28268.0
2020-09-30 14:00:00,139.73,139.73,139.56,139.7,38256.0,124.2631,124.2631,124.112,124.2365,38256.0
2020-09-30 14:05:00,139.7,139.74,139.65,139.71,28498.0,124.2365,124.272,124.192,124.2454,28498.0
2020-09-30 14:10:00,139.72,139.77,139.68,139.69,18331.0,124.2543,124.2987,124.2187,124.2276,18331.0
2020-09-30 14:15:00,139.7,139.75,139.61,139.62,29110.0,124.2365,124.2809,124.1564,124.1653,29110.0
2020-09-30 14:20:00,139.62,139.74,138.89,139.04,91928.0,124.1653,124.272,123.5161,123.6495,91928.0
2020-09-30 14:25:00,139.06,139.31,138.69,139.19,84638.0,123.6673,123.8896,123.3383,123.7829,84638.0
2020-09-30 14:30:00,139.17,139.23,138.89,139.03,43573.0,123.7651,123.8185,123.5161,123.6406,43573.0
2020-09-30 14:35:00,139.03,139.16,138.93,138.96,38448.0,123.6406,123.7562,123.5517,123.5784,38448.0
2020-09-30 14:40:00,138.97,139.02,138.85,138.99,48625.0,123.5873,123.6317,123.4806,123.6051,48625.0
2020-09-30 14:45:00,138.98,138.98,138.66,138.76,35859.0,123.5962,123.5962,123.3116,123.4005,35859.0
2020-09-30 14:50:00,138.75,138.82,138.65,138.68,26201.0,123.3916,123.4539,123.3027,123.3294,26201.0
2020-09-30 14:55:00,138.64,139.04,138.54,138.96,63522.0,123.2938,123.6495,123.2049,123.5784,63522.0
2020-09-30 15:00:00,138.95,139.11,138.76,138.8,25923.0,123.5695,123.7118,123.4005,123.4361,25923.0
2020-09-30 15:05:00,138.84,139.01,138.79,139.0,78002.0,123.4717,123.6228,123.4272,123.614,78002.0
2020-09-30 15:10:00,138.98,139.04,138.56,138.72,136156.0,123.5962,123.6495,123.2227,123.3649,136156.0
2020-09-30 15:15:00,138.72,138.78,138.43,138.57,53518.0,123.3649,123.4183,123.107,123.2315,53518.0
2020-09-30 15:20:00,138.58,138.61,138.28,138.53,53157.0,123.2404,123.2671,122.9736,123.196,53157.0
2020-09-30 15:25:00,138.55,138.73,138.42,138.61,33664.0,123.2138,123.3738,123.0982,123.2671,33664.0
2020-09-30 15:30:00,138.6,138.65,138.44,138.59,46856.0,123.2582,123.3027,123.1159,123.2493,46856.0
2020-09-30 15:35:00,138.6,138.63,138.45,138.51,100888.0,123.2582,123.2849,123.1248,123.1782,100888.0
2020-09-30 15:40:00,138.53,138.73,138.43,138.7,80057.0,123.196,123.3738,123.107,123.3472,80057.0
2020-09-30 15:45:00,138.69,139.09,138.61,139.08,112024.0,123.3383,123.694,123.2671,123.6851,112024.0
2020-09-30 15:50:00,139.06,139.37,139.01,139.26,111952.0,123.6673,123.943,123.6228,123.8452,111952.0
2020-09-30 15:55:00,139.26,139.49,138.87,138.87,566020.0,123.8452,124.0497,123.4983,123.4983,566020.0
2020-10-01 09:30:00,139.58,139.58,138.23,138.33,247274.0,124.1298,124.1298,122.9292,123.0181,247274.0
2020-10-01 09:35:00,138.39,138.85,138.21,138.83,64141.0,123.0715,123.4806,122.9114,123.4628,64141.0
2020-10-01 09:40:00,138.78,139.17,138.67,138.89,36884.0,123.4183,123.7651,123.3205,123.5161,36884.0
2020-10-01 09:45:00,138.87,138.97,138.61,138.73,53843.0,123.4983,123.5873,123.2671,123.3738,53843.0
2020-10-01 09:50:00,138.76,139.03,138.68,138.74,41829.0,123.4005,123.6406,123.3294,123.3827,41829.0
2020-10-01 09:55:00,138.72,138.87,138.52,138.52,42612.0,123.3649,123.4983,123.1871,123.1871,42612.0
2020-10-01 10:00:00,138.51,138.84,138.39,138.6,67563.0,123.1782,123.4717,123.0715,123.2582,67563.0
2020-10-01 10:05:00,138.57,138.75,138.47,138.61,17704.0,123.2315,123.3916,123.1426,123.2671,17704.0
2020-10-01 10:10:00,138.67,138.67,138.4,138.62,33010.0,123.3205,123.3205,123.0804,123.276,33010.0
2020-10-01 10:15:00,138.62,138.71,138.41,138.69,26575.0,123.276,123.3561,123.0893,123.3383,26575.0
2020-10-01 10:20:00,138.7,138.81,138.65,138.77,20655.0,123.3472,123.445,123.3027,123.4094,20655.0
2020-10-01 10:25:00,138.76,138.85,138.53,138.82,16290.0,123.4005,123.4806,123.196,123.4539,16290.0
2020-10-01 10:30:00,138.89,139.38,138.85,139.37,45681.0,123.5161,123.9519,123.4806,123.943,45681.0
2020-10-01 10:35:00,139.38,139.46,139.22,139.43,38236.0,123.9519,124.023,123.8096,123.9964,38236.0
2020-10-01 10:40:00,139.43,139.58,139.4,139.46,32472.0,123.9964,124.1298,123.9697,124.023,32472.0
2020-10-01 10:45:00,139.47,139.64,139.24,139.33,33271.0,124.0319,124.1831,123.8274,123.9074,33271.0
2020-10-01 10:50:00,139.32,139.42,139.19,139.21,33890.0,123.8985,123.9875,123.7829,123.8007,33890.0
2020-10-01 10:55:00,139.21,139.38,139.03,139.36,35875.0,123.8007,123.9519,123.6406,123.9341,35875.0
2020-10-01 11:00:00,139.38,139.43,139.18,139.36,39787.0,123.9519,123.9964,123.774,123.9341,39787.0
2020-10-01 11:05:00,139.35,139.52,139.3,139.41,24067.0,123.9252,124.0764,123.8807,123.9786,24067.0
2020-10-01 11:10:00,139.41,139.69,139.25,139.67,25706.0,123.9786,124.2276,123.8363,124.2098,25706.0
2020-10-01 11:15:00,139.65,139.78,139.56,139.63,41125.0,124.192,124.3076,124.112,124.1742,41125.0
2020-10-01 11:20:00,139.62,139.87,139.59,139.86,43271.0,124.1653,124.3877,124.1386,124.3788,43271.0
2020-10-01 11:25:00,139.85,139.93,139.71,139.71,54651.0,124.3699,124.441,124.2454,124.2454,54651.0
2020-10-01 11:30:00,139.72,139.87,139.67,139.8,115947.0,124.2543,124.3877,124.2098,124.3254,115947.0
2020-10-01 11:35:00,139.81,139.88,139.57,139.59,29690.0,124.3343,124.3965,124.1209,124.1386,29690.0
2020-10-01 11:40:00,139.58,139.73,139.55,139.73,22688.0,124.1298,124.2631,124.1031,124.2631,22688.0
2020-10-01 11:45:00,139.73,139.79,139.67,139.7,45659.0,124.2631,124.3165,124.2098,124.2365,45659.0
2020-10-01 11:50:00,139.72,139.89,139.67,139.85,34384.0,124.2543,124.4054,124.2098,124.3699,34384.0
2020-10-01 11:55:00,139.87,139.96,139.84,139.88,18950.0,124.3877,124.4677,124.361,124.3965,18950.0
2020-10-01 12:00:00,139.88,139.89,139.62,139.64,19340.0,124.3965,124.4054,124.1653,124.1831,19340.0
2020-10-01 12:05:00,139.65,139.71,139.55,139.6,23677.0,124.192,124.2454,124.1031,124.1475,23677.0
2020-10-01 12:10:00,139.59,139.59,139.5,139.5,17845.0,124.1386,124.1386,124.0586,124.0586,17845.0
2020-10-01 12:15:00,139.5,139.71,139.42,139.71,30249.0,124.0586,124.2454,123.9875,124.2454,30249.0
2020-10-01 12:20:00,139.68,139.96,139.66,139.89,24666.0,124.2187,124.4677,124.2009,124.4054,24666.0
2020-10-01 12:25:00,139.91,139.96,139.87,139.95,18202.0,124.4232,124.4677,124.3877,124.4588,18202.0
2020-10-01 12:30:00,139.94,139.95,139.88,139.92,21236.0,124.4499,124.4588,124.3965,124.4321,21236.0
2020-10-01 12:35:00,139.92,139.97,139.83,139.93,17561.0,124.4321,124.4766,124.3521,124.441,17561.0
2020-10-01 12:40:00,139.94,139.98,139.92,139.92,39102.0,124.4499,124.4855,124.4321,124.4321,39102.0
2020-10-01 12:45:00,139.93,139.99,139.92,139.95,32294.0,124.441,124.4944,124.4321,124.4588,32294.0
2020-10-01 12:50:00,139.94,139.97,139.87,139.91,19503.0,124.4499,124.4766,124.3877,124.4232,19503.0
2020-10-01 12:55:00,139.91,139.93,139.71,139.73,24581.0,124.4232,124.441,124.2454,124.2631,24581.0
2020-10-01 13:00:00,139.74,139.84,139.68,139.69,20455.0,124.272,124.361,124.2187,124.2276,20455.0
2020-10-01 13:05:00,139.69,139.93,139.68,139.91,17406.0,124.2276,124.441,124.2187,124.4232,17406.0
2020-10-01 13:10:00,139.91,139.91,139.63,139.65,37171.0,124.4232,124.4232,124.1742,124.192,37171.0
2020-10-01 13:15:00,139.65,139.74,139.63,139.7,22795.0,124.192,124.272,124.1742,124.2365,22795.0
2020-10-01 13:20:00,139.73,139.75,139.62,139.62,25644.0,124.2631,124.2809,124.1653,124.1653,25644.0
2020-10-01 13:25:00,139.61,139.66,139.33,139.36,30748.0,124.1564,124.2009,123.9074,123.9341,30748.0
2020-10-01 13:30:00,139.38,139.44,139.28,139.39,34022.0,123.9519,124.0052,123.863,123.9608,34022.0
2020-10-01 13:35:00,139.37,139.52,139.37,139.47,26637.0,123.943,124.0764,123.943,124.0319,26637.0
2020-10-01 13:40:00,139.48,139.48,139.29,139.37,19655.0,124.0408,124.0408,123.8719,123.943,19655.0
2020-10-01 13:45:00,139.38,139.38,139.28,139.32,25018.0,123.9519,123.9519,123.863,123.8985,25018.0
2020-10-01 13:50:00,139.32,139.39,139.29,139.32,28556.0,123.8985,123.9608,123.8719,123.8985,28556.0
2020-10-01 13:55:00,139.31,139.43,139.04,139.17,45889.0,123.8896,123.9964,123.6495,123.7651,45889.0
2020-10-01 14:00:00,139.16,139.35,138.78,139.08,61729.0,123.7562,123.9252,123.4183,123.6851,61729.0
2020-10-01 14:05:00,139.1,139.16,138.81,138.91,40465.0,123.7029,123.7562,123.445,123.5339,40465.0
2020-10-01 14:10:00,138.9,139.2,138.85,139.19,34539.0,123.525,123.7918,123.4806,123.7829,34539.0
2020-10-01 14:15:00,139.19,139.41,139.09,139.35,33361.0,123.7829,123.9786,123.694,123.9252,33361.0
2020-10-01 14:20:00,139.34,139.39,139.26,139.3,24561.0,123.9163,123.9608,123.8452,123.8807,24561.0
2020-10-01 14:25:00,139.29,139.4,139.22,139.38,35354.0,123.8719,123.9697,123.8096,123.9519,35354.0
2020-10-01 14:30:00,139.38,139.39,139.26,139.3,24150.0,123.9519,123.9608,123.8452,123.8807,24150.0
2020-10-01 14:35:00,139.3,139.44,139.27,139.34,27310.0,123.8807,124.0052,123.8541,123.9163,27310.0
2020-10-01 14:40:00,139.34,139.38,139.26,139.31,49396.0,123.9163,123.9519,123.8452,123.8896,49396.0
2020-10-01 14:45:00,139.31,139.41,139.25,139.33,20995.0,123.8896,123.9786,123.8363,123.9074,20995.0
2020-10-01 14:50:00,139.34,139.48,139.27,139.43,20704.0,123.9163,124.0408,123.8541,123.9964,20704.0
2020-10-01 14:55:00,139.41,139.45,139.34,139.45,36884.0,123.9786,124.0141,123.9163,124.0141,36884.0
2020-10-01 15:00:00,139.5,139.61,139.46,139.47,34202.0,124.0586,124.1564,124.023,124.0319,34202.0
2020-10-01 15:05:00,139.47,139.5,139.32,139.37,25802.0,124.0319,124.0586,123.8985,123.943,25802.0
2020-10-01 15:10:00,139.39,139.48,139.36,139.38,29443.0,123.9608,124.0408,123.9341,123.9519,29443.0
2020-10-01 15:15:00,139.4,139.42,139.24,139.25,34690.0,123.9697,123.9875,123.8274,123.8363,34690.0
2020-10-01 15:20:00,139.25,139.31,139.13,139.15,77201.0,123.8363,123.8896,123.7296,123.7473,77201.0
2020-10-01 15:25:00,139.15,139.24,139.09,139.19,53828.0,123.7473,123.8274,123.694,123.7829,53828.0
2020-10-01 15:30:00,139.19,139.32,139.16,139.29,51752.0,123.7829,123.8985,123.7562,123.8719,51752.0
2020-10-01 15:35:00,139.31,139.35,139.14,139.27,75515.0,123.8896,123.9252,123.7385,123.8541,75515.0
2020-10-01 15:40:00,139.27,139.38,139.18,139.29,69735.0,123.8541,123.9519,123.774,123.8719,69735.0
2020-10-01 15:45:00,139.29,139.37,139.2,139.25,128113.0,123.8719,123.943,123.7918,123.8363,128113.0
2020-10-01 15:50:00,139.23,139.26,139.12,139.15,192121.0,123.8185,123.8452,123.7207,123.7473,192121.0
2020-10-01 15:55:00,139.14,139.5,139.07,139.26,435814.0,123.7385,124.0586,123.6762,123.8452,435814.0
2020-10-02 09:30:00,137.93,138.76,137.84,138.48,405259.0,122.6624,123.4005,122.5824,123.1515,405259.0
2020-10-02 09:35:00,138.49,138.54,138.18,138.39,48117.0,123.1604,123.2049,122.8847,123.0715,48117.0
2020-10-02 09:40:00,138.37,138.52,138.18,138.33,61562.0,123.0537,123.1871,122.8847,123.0181,61562.0
2020-10-02 09:45:00,138.34,138.72,138.25,138.52,50043.0,123.027,123.3649,122.947,123.1871,50043.0
2020-10-02 09:50:00,138.53,138.54,138.27,138.39,43489.0,123.196,123.2049,122.9648,123.0715,43489.0
2020-10-02 09:55:00,138.41,138.5,138.32,138.35,29601.0,123.0893,123.1693,123.0092,123.0359,29601.0
2020-10-02 10:00:00,138.33,138.6,138.31,138.34,52346.0,123.0181,123.2582,123.0003,123.027,52346.0
2020-10-02 10:05:00,138.34,138.35,138.07,138.08,48044.0,123.027,123.0359,122.7869,122.7958,48044.0
2020-10-02 10:10:00,138.09,138.13,137.47,137.51,73447.0,122.8047,122.8403,122.2533,122.2889,73447.0
2020-10-02 10:15:00,137.5,137.58,137.34,137.35,84037.0,122.28,122.3511,122.1377,122.1466,84037.0
2020-10-02 10:20:00,137.35,137.41,137.08,137.23,52035.0,122.1466,122.2,121.9065,122.0399,52035.0
2020-10-02 10:25:00,137.24,137.54,137.2,137.54,65371.0,122.0488,122.3156,122.0132,122.3156,65371.0
2020-10-02 10:30:00,137.51,137.58,137.38,137.58,59273.0,122.2889,122.3511,122.1733,122.3511,59273.0
2020-10-02 10:35:00,137.57,137.57,137.34,137.34,37754.0,122.3422,122.3422,122.1377,122.1377,37754.0
2020-10-02 10:40:00,137.37,137.42,137.26,137.29,34684.0,122.1644,122.2088,122.0666,122.0932,34684.0
2020-10-02 10:45:00,137.28,137.42,137.25,137.32,31713.0,122.0843,122.2088,122.0577,122.1199,31713.0
2020-10-02 10:50:00,137.32,137.39,137.25,137.36,45406.0,122.1199,122.1822,122.0577,122.1555,45406.0
2020-10-02 10:55:00,137.38,137.56,137.38,137.49,57415.0,122.1733,122.3333,122.1733,122.2711,57415.0
2020-10-02 11:00:00,137.49,137.54,137.37,137.45,45451.0,122.2711,122.3156,122.1644,122.2355,45451.0
2020-10-02 11:05:00,137.46,137.71,137.38,137.61,54498.0,122.2444,122.4667,122.1733,122.3778,54498.0
2020-10-02 11:10:00,137.61,137.75,137.6,137.68,42526.0,122.3778,122.5023,122.3689,122.4401,42526.0
2020-10-02 11:15:00,137.69,137.84,137.55,137.83,44759.0,122.449,122.5824,122.3245,122.5735,44759.0
2020-10-02 11:20:00,137.84,138.07,137.82,138.03,37703.0,122.5824,122.7869,122.5646,122.7513,37703.0
2020-10-02 11:25:00,138.04,138.07,137.91,137.92,54461.0,122.7602,122.7869,122.6446,122.6535,54461.0
2020-10-02 11:30:00,137.92,138.0,137.75,137.83,35143.0,122.6535,122.7246,122.5023,122.5735,35143.0
2020-10-02 11:35:00,137.84,137.89,137.77,137.79,25455.0,122.5824,122.6268,122.5201,122.5379,25455.0
2020-10-02 11:40:00,137.78,137.81,137.58,137.6,30632.0,122.529,122.5557,122.3511,122.3689,30632.0
2020-10-02 11:45:00,137.59,137.73,137.57,137.68,32763.0,122.36,122.4845,122.3422,122.4401,32763.0
2020-10-02 11:50:00,137.68,137.7,137.33,137.36,28486.0,122.4401,122.4579,122.1288,122.1555,28486.0
2020-10-02 11:55:00,137.35,137.35,137.09,137.11,49463.0,122.1466,122.1466,121.9154,121.9332,49463.0
2020-10-02 12:00:00,137.1,137.14,136.95,137.04,70192.0,121.9243,121.9598,121.7909,121.8709,70192.0
2020-10-02 12:05:00,137.05,137.44,137.02,137.29,50980.0,121.8798,122.2266,121.8531,122.0932,50980.0
2020-10-02 12:10:00,137.33,137.76,137.25,137.51,81670.0,122.1288,122.5112,122.0577,122.2889,81670.0
2020-10-02 12:15:00,137.54,137.92,137.48,137.91,49216.0,122.3156,122.6535,122.2622,122.6446,49216.0
2020-10-02 12:20:00,137.92,138.17,137.92,137.99,65351.0,122.6535,122.8758,122.6535,122.7157,65351.0
2020-10-02 12:25:00,138.01,138.07,137.88,137.94,71420.0,122.7335,122.7869,122.6179,122.6713,71420.0
2020-10-02 12:30:00,137.95,138.2,137.92,138.17,33349.0,122.6802,122.9025,122.6535,122.8758,33349.0
2020-10-02 12:35:00,138.17,138.37,138.13,138.37,21622.0,122.8758,123.0537,122.8403,123.0537,21622.0
2020-10-02 12:40:00,138.36,138.43,138.26,138.43,30502.0,123.0448,123.107,122.9559,123.107,30502.0
2020-10-02 12:45:00,138.43,138.54,138.4,138.52,23237.0,123.107,123.2049,123.0804,123.1871,23237.0
2020-10-02 12:50:00,138.53,138.58,138.4,138.55,23459.0,123.196,123.2404,123.0804,123.2138,23459.0
2020-10-02 12:55:00,138.54,138.69,138.38,138.39,48462.0,123.2049,123.3383,123.0626,123.0715,48462.0
2020-10-02 13:00:00,138.4,138.59,138.39,138.53,24721.0,123.0804,123.2493,123.0715,123.196,24721.0
2020-10-02 13:05:00,138.53,138.64,138.41,138.52,22570.0,123.196,123.2938,123.0893,123.1871,22570.0
2020-10-02 13:10:00,138.54,138.67,138.45,138.47,31407.0,123.2049,123.3205,123.1248,123.1426,31407.0
2020-10-02 13:15:00,138.48,138.65,138.47,138.63,27405.0,123.1515,123.3027,123.1426,123.2849,27405.0
2020-10-02 13:20:00,138.62,138.79,138.59,138.77,18680.0,123.276,123.4272,123.2493,123.4094,18680.0
2020-10-02 13:25:00,138.79,138.87,138.71,138.75,25012.0,123.4272,123.4983,123.3561,123.3916,25012.0
2020-10-02 13:30:00,138.76,138.76,138.5,138.5,38872.0,123.4005,123.4005,123.1693,123.1693,38872.0
2020-10-02 13:35:00,138.49,138.59,138.43,138.44,20221.0,123.1604,123.2493,123.107,123.1159,20221.0
2020-10-02 13:40:00,138.46,138.47,138.1,138.19,37686.0,123.1337,123.1426,122.8136,122.8936,37686.0
2020-10-02 13:45:00,138.18,138.43,138.14,138.31,20949.0,122.8847,123.107,122.8491,123.0003,20949.0
2020-10-02 13:50:00,138.29,138.47,138.15,138.41,18051.0,122.9825,123.1426,122.858,123.0893,18051.0
2020-10-02 13:55:00,138.41,138.44,138.34,138.39,18486.0,123.0893,123.1159,123.027,123.0715,18486.0
2020-10-02 14:00:00,138.41,138.49,138.39,138.49,21436.0,123.0893,123.1604,123.0715,123.1604,21436.0
2020-10-02 14:05:00,138.5,138.64,138.5,138.62,19547.0,123.1693,123.2938,123.1693,123.276,19547.0
2020-10-02 14:10:00,138.63,138.67,138.58,138.65,20350.0,123.2849,123.3205,123.2404,123.3027,20350.0
2020-10-02 14:15:00,138.66,138.79,138.61,138.73,16180.0,123.3116,123.4272,123.2671,123.3738,16180.0
2020-10-02 14:20:00,138.75,138.9,138.72,138.9,21798.0,123.3916,123.525,123.3649,123.525,21798.0
2020-10-02 14:25:00,138.91,138.93,138.8,138.86,19330.0,123.5339,123.5517,123.4361,123.4894,19330.0
2020-10-02 14:30:00,138.9,139.01,138.83,138.96,31558.0,123.525,123.6228,123.4628,123.5784,31558.0
2020-10-02 14:35:00,138.97,139.03,138.92,138.96,27202.0,123.5873,123.6406,123.5428,123.5784,27202.0
2020-10-02 14:40:00,138.96,139.04,138.94,138.99,25709.0,123.5784,123.6495,123.5606,123.6051,25709.0
2020-10-02 14:45:00,138.99,139.04,138.86,138.92,26740.0,123.6051,123.6495,123.4894,123.5428,26740.0
2020-10-02 14:50:00,138.92,138.98,138.8,138.98,23129.0,123.5428,123.5962,123.4361,123.5962,23129.0
2020-10-02 14:55:00,138.98,139.12,138.75,138.77,26465.0,123.5962,123.7207,123.3916,123.4094,26465.0
2020-10-02 15:00:00,138.81,138.93,138.69,138.81,20610.0,123.445,123.5517,123.3383,123.445,20610.0
2020-10-02 15:05:00,138.8,138.8,138.55,138.58,31934.0,123.4361,123.4361,123.2138,123.2404,31934.0
2020-10-02 15:10:00,138.59,138.85,138.47,138.6,47801.0,123.2493,123.4806,123.1426,123.2582,47801.0
2020-10-02 15:15:00,138.59,138.89,138.53,138.85,25905.0,123.2493,123.5161,123.196,123.4806,25905.0
2020-10-02 15:20:00,138.84,138.97,138.66,138.76,31586.0,123.4717,123.5873,123.3116,123.4005,31586.0
2020-10-02 15:25:00,138.76,138.81,138.68,138.75,25215.0,123.4005,123.445,123.3294,123.3916,25215.0
2020-10-02 15:30:00,138.75,138.92,138.69,138.78,34253.0,123.3916,123.5428,123.3383,123.4183,34253.0
2020-10-02 15:35:00,138.77,138.84,138.63,138.7,34872.0,123.4094,123.4717,123.2849,123.3472,34872.0
2020-10-02 15:40:00,138.71,138.76,138.54,138.63,54047.0,123.3561,123.4005,123.2049,123.2849,54047.0
2020-10-02 15:45:00,138.63,138.73,138.53,138.69,68645.0,123.2849,123.3738,123.196,123.3383,68645.0
2020-10-02 15:50:00,138.71,138.76,138.42,138.43,137263.0,123.3561,123.4005,123.0982,123.107,137263.0
2020-10-02 15:55:00,138.43,138.51,138.03,138.12,321396.0,123.107,123.1782,122.7513,122.8314,321396.0
2020-10-05 09:30:00,138.72,139.45,138.61,139.41,173308.0,123.3649,124.0141,123.2671,123.9786,173308.0
2020-10-05 09:35:00,139.46,139.54,139.18,139.43,77725.0,124.023,124.0942,123.774,123.9964,77725.0
2020-10-05 09:40:00,139.47,139.65,139.18,139.35,41630.0,124.0319,124.192,123.774,123.9252,41630.0
2020-10-05 09:45:00,139.39,139.57,139.33,139.55,32655.0,123.9608,124.1209,123.9074,124.1031,32655.0
2020-10-05 09:50:00,139.54,139.59,139.27,139.3,30997.0,124.0942,124.1386,123.8541,123.8807,30997.0
2020-10-05 09:55:00,139.32,139.38,139.08,139.21,41306.0,123.8985,123.9519,123.6851,123.8007,41306.0
2020-10-05 10:00:00,139.27,139.28,139.12,139.15,45954.0,123.8541,123.863,123.7207,123.7473,45954.0
2020-10-05 10:05:00,139.17,139.32,139.15,139.23,63668.0,123.7651,123.8985,123.7473,123.8185,63668.0
2020-10-05 10:10:00,139.27,139.27,139.03,139.07,48648.0,123.8541,123.8541,123.6406,123.6762,48648.0
2020-10-05 10:15:00,139.08,139.31,139.04,139.26,67642.0,123.6851,123.8896,123.6495,123.8452,67642.0
2020-10-05 10:20:00,139.25,139.5,139.2,139.43,45298.0,123.8363,124.0586,123.7918,123.9964,45298.0
2020-10-05 10:25:00,139.44,139.5,139.36,139.5,30023.0,124.0052,124.0586,123.9341,124.0586,30023.0
2020-10-05 10:30:00,139.5,139.57,139.38,139.39,71313.0,124.0586,124.1209,123.9519,123.9608,71313.0
2020-10-05 10:35:00,139.38,139.43,139.25,139.32,41754.0,123.9519,123.9964,123.8363,123.8985,41754.0
2020-10-05 10:40:00,139.33,139.38,139.24,139.25,54743.0,123.9074,123.9519,123.8274,123.8363,54743.0
2020-10-05 10:45:00,139.26,139.27,139.14,139.21,63206.0,123.8452,123.8541,123.7385,123.8007,63206.0
2020-10-05 10:50:00,139.22,139.26,139.03,139.03,31031.0,123.8096,123.8452,123.6406,123.6406,31031.0
2020-10-05 10:55:00,139.03,139.08,138.77,138.78,57959.0,123.6406,123.6851,123.4094,123.4183,57959.0
2020-10-05 11:00:00,138.79,138.88,138.68,138.69,41090.0,123.4272,123.5072,123.3294,123.3383,41090.0
2020-10-05 11:05:00,138.68,138.7,138.44,138.54,45275.0,123.3294,123.3472,123.1159,123.2049,45275.0
2020-10-05 11:10:00,138.55,138.59,138.42,138.48,37106.0,123.2138,123.2493,123.0982,123.1515,37106.0
2020-10-05 11:15:00,138.49,138.54,138.41,138.42,63630.0,123.1604,123.2049,123.0893,123.0982,63630.0
2020-10-05 11:20:00,138.41,138.45,138.3,138.38,80290.0,123.0893,123.1248,122.9914,123.0626,80290.0
2020-10-05 11:25:00,138.39,138.76,138.33,138.68,81179.0,123.0715,123.4005,123.0181,123.3294,81179.0
2020-10-05 11:30:00,138.68,138.71,138.6,138.67,26536.0,123.3294,123.3561,123.2582,123.3205,26536.0
2020-10-05 11:35:00,138.67,138.69,138.58,138.63,29875.0,123.3205,123.3383,123.2404,123.2849,29875.0
2020-10-05 11:40:00,138.63,138.82,138.62,138.82,20731.0,123.2849,123.4539,123.276,123.4539,20731.0
2020-10-05 11:45:00,138.81,138.88,138.67,138.73,23458.0,123.445,123.5072,123.3205,123.3738,23458.0
2020-10-05 11:50:00,138.74,138.79,138.64,138.67,13790.0,123.3827,123.4272,123.2938,123.3205,13790.0
2020-10-05 11:55:00,138.67,138.7,138.63,138.67,18045.0,123.3205,123.3472,123.2849,123.3205,18045.0
2020-10-05 12:00:00,138.68,138.76,138.66,138.73,30482.0,123.3294,123.4005,123.3116,123.3738,30482.0
2020-10-05 12:05:00,138.71,138.8,138.69,138.72,26699.0,123.3561,123.4361,123.3383,123.3649,26699.0
2020-10-05 12:10:00,138.73,138.79,138.7,138.77,15537.0,123.3738,123.4272,123.3472,123.4094,15537.0
2020-10-05 12:15:00,138.78,138.93,138.75,138.89,33244.0,123.4183,123.5517,123.3916,123.5161,33244.0
2020-10-05 12:20:00,138.9,138.91,138.84,138.85,29647.0,123.525,123.5339,123.4717,123.4806,29647.0
2020-10-05 12:25:00,138.85,138.86,138.78,138.84,25483.0,123.4806,123.4894,123.4183,123.4717,25483.0
2020-10-05 12:30:00,138.84,139.02,138.83,138.96,27405.0,123.4717,123.6317,123.4628,123.5784,27405.0
2020-10-05 12:35:00,138.97,139.03,138.94,139.03,22454.0,123.5873,123.6406,123.5606,123.6406,22454.0
2020-10-05 12:40:00,139.03,139.04,138.91,138.98,18260.0,123.6406,123.6495,123.5339,123.5962,18260.0
2020-10-05 12:45:00,138.99,138.99,138.88,138.89,14686.0,123.6051,123.6051,123.5072,123.5161,14686.0
2020-10-05 12:50:00,138.89,138.94,138.76,138.77,14888.0,123.5161,123.5606,123.4005,123.4094,14888.0
2020-10-05 12:55:00,138.78,138.83,138.73,138.81,15807.0,123.4183,123.4628,123.3738,123.445,15807.0
2020-10-05 13:00:00,138.8,138.82,138.67,138.73,18774.0,123.4361,123.4539,123.3205,123.3738,18774.0
2020-10-05 13:05:00,138.75,138.82,138.71,138.81,14004.0,123.3916,123.4539,123.3561,123.445,14004.0
2020-10-05 13:10:00,138.81,138.85,138.78,138.83,15040.0,123.445,123.4806,123.4183,123.4628,15040.0
2020-10-05 13:15:00,138.81,138.83,138.73,138.78,14175.0,123.445,123.4628,123.3738,123.4183,14175.0
2020-10-05 13:20:00,138.77,138.79,138.68,138.74,14723.0,123.4094,123.4272,123.3294,123.3827,14723.0
2020-10-05 13:25:00,138.72,138.75,138.64,138.68,19321.0,123.3649,123.3916,123.2938,123.3294,19321.0
2020-10-05 13:30:00,138.69,138.77,138.63,138.7,22261.0,123.3383,123.4094,123.2849,123.3472,22261.0
2020-10-05 13:35:00,138.7,138.78,138.69,138.73,22096.0,123.3472,123.4183,123.3383,123.3738,22096.0
2020-10-05 13:40:00,138.73,138.81,138.73,138.76,15847.0,123.3738,123.445,123.3738,123.4005,15847.0
2020-10-05 13:45:00,138.77,138.77,138.7,138.74,19767.0,123.4094,123.4094,123.3472,123.3827,19767.0
2020-10-05 13:50:00,138.76,138.79,138.6,138.61,32083.0,123.4005,123.4272,123.2582,123.2671,32083.0
2020-10-05 13:55:00,138.61,138.67,138.55,138.58,22743.0,123.2671,123.3205,123.2138,123.2404,22743.0
2020-10-05 14:00:00,138.57,138.62,138.54,138.6,24578.0,123.2315,123.276,123.2049,123.2582,24578.0
2020-10-05 14:05:00,138.58,138.7,138.55,138.65,21127.0,123.2404,123.3472,123.2138,123.3027,21127.0
2020-10-05 14:10:00,138.65,138.75,138.64,138.74,22580.0,123.3027,123.3916,123.2938,123.3827,22580.0
2020-10-05 14:15:00,138.74,138.78,138.73,138.77,14726.0,123.3827,123.4183,123.3738,123.4094,14726.0
2020-10-05 14:20:00,138.75,138.81,138.75,138.81,27666.0,123.3916,123.445,123.3916,123.445,27666.0
2020-10-05 14:25:00,138.8,138.82,138.73,138.74,22430.0,123.4361,123.4539,123.3738,123.3827,22430.0
2020-10-05 14:30:00,138.75,138.84,138.68,138.73,28457.0,123.3916,123.4717,123.3294,123.3738,28457.0
2020-10-05 14:35:00,138.73,138.87,138.71,138.78,33424.0,123.3738,123.4983,123.3561,123.4183,33424.0
2020-10-05 14:40:00,138.77,138.85,138.73,138.8,23008.0,123.4094,123.4806,123.3738,123.4361,23008.0
2020-10-05 14:45:00,138.81,138.84,138.74,138.75,22621.0,123.445,123.4717,123.3827,123.3916,22621.0
2020-10-05 14:50:00,138.75,138.79,138.63,138.68,24298.0,123.3916,123.4272,123.2849,123.3294,24298.0
2020-10-05 14:55:00,138.68,138.83,138.66,138.83,40204.0,123.3294,123.4628,123.3116,123.4628,40204.0
2020-10-05 15:00:00,138.82,139.08,138.82,139.07,27709.0,123.4539,123.6851,123.4539,123.6762,27709.0
2020-10-05 15:05:00,139.07,139.29,139.05,139.28,28063.0,123.6762,123.8719,123.6584,123.863,28063.0
2020-10-05 15:10:00,139.31,139.48,139.25,139.46,49566.0,123.8896,124.0408,123.8363,124.023,49566.0
2020-10-05 15:15:00,139.46,139.52,139.41,139.45,40023.0,124.023,124.0764,123.9786,124.0141,40023.0
2020-10-05 15:20:00,139.46,139.47,139.28,139.36,44559.0,124.023,124.0319,123.863,123.9341,44559.0
2020-10-05 15:25:00,139.36,139.43,139.3,139.37,31997.0,123.9341,123.9964,123.8807,123.943,31997.0
2020-10-05 15:30:00,139.37,139.41,139.25,139.25,51775.0,123.943,123.9786,123.8363,123.8363,51775.0
2020-10-05 15:35:00,139.26,139.28,139.11,139.21,59757.0,123.8452,123.863,123.7118,123.8007,59757.0
2020-10-05 15:40:00,139.21,139.26,139.05,139.06,44764.0,123.8007,123.8452,123.6584,123.6673,44764.0
2020-10-05 15:45:00,139.06,139.24,139.0,139.24,72578.0,123.6673,123.8274,123.614,123.8274,72578.0
2020-10-05 15:50:00,139.21,139.29,139.06,139.28,86436.0,123.8007,123.8719,123.6673,123.863,86436.0
2020-10-05 15:55:00,139.29,139.49,139.2,139.39,357429.0,123.8719,124.0497,123.7918,123.9608,357429.0
2020-10-06 09:30:00,139.42,139.56,138.81,138.89,152742.0,123.9875,124.112,123.445,123.5161,152742.0
2020-10-06 09:35:00,138.94,139.13,138.91,138.98,63158.0,123.5606,123.7296,123.5339,123.5962,63158.0
2020-10-06 09:40:00,138.98,139.37,138.94,139.28,33609.0,123.5962,123.943,123.5606,123.863,33609.0
2020-10-06 09:45:00,139.25,139.33,139.08,139.13,27133.0,123.8363,123.9074,123.6851,123.7296,27133.0
2020-10-06 09:50:00,139.14,139.4,139.13,139.4,26038.0,123.7385,123.9697,123.7296,123.9697,26038.0
2020-10-06 09:55:00,139.4,139.53,139.34,139.5,35633.0,123.9697,124.0853,123.9163,124.0586,35633.0
2020-10-06 10:00:00,139.5,139.54,139.37,139.42,35838.0,124.0586,124.0942,123.943,123.9875,35838.0
2020-10-06 10:05:00,139.42,139.45,139.32,139.36,16870.0,123.9875,124.0141,123.8985,123.9341,16870.0
2020-10-06 10:10:00,139.35,139.4,139.24,139.38,19807.0,123.9252,123.9697,123.8274,123.9519,19807.0
2020-10-06 10:15:00,139.38,139.53,139.34,139.46,23380.0,123.9519,124.0853,123.9163,124.023,23380.0
2020-10-06 10:20:00,139.46,139.48,139.37,139.4,54943.0,124.023,124.0408,123.943,123.9697,54943.0
2020-10-06 10:25:00,139.4,139.43,139.26,139.3,32660.0,123.9697,123.9964,123.8452,123.8807,32660.0
2020-10-06 10:30:00,139.3,139.44,139.29,139.34,29419.0,123.8807,124.0052,123.8719,123.9163,29419.0
2020-10-06 10:35:00,139.33,139.36,139.19,139.25,25577.0,123.9074,123.9341,123.7829,123.8363,25577.0
2020-10-06 10:40:00,139.25,139.39,139.01,139.28,61504.0,123.8363,123.9608,123.6228,123.863,61504.0
2020-10-06 10:45:00,139.26,139.47,139.26,139.47,24834.0,123.8452,124.0319,123.8452,124.0319,24834.0
2020-10-06 10:50:00,139.47,139.65,139.44,139.64,42705.0,124.0319,124.192,124.0052,124.1831,42705.0
2020-10-06 10:55:00,139.63,139.76,139.58,139.65,36837.0,124.1742,124.2898,124.1298,124.192,36837.0
2020-10-06 11:00:00,139.65,139.75,139.63,139.64,38041.0,124.192,124.2809,124.1742,124.1831,38041.0
2020-10-06 11:05:00,139.66,139.76,139.56,139.71,36471.0,124.2009,124.2898,124.112,124.2454,36471.0
2020-10-06 11:10:00,139.71,139.78,139.64,139.72,24400.0,124.2454,124.3076,124.1831,124.2543,24400.0
2020-10-06 11:15:00,139.72,139.95,139.71,139.95,28260.0,124.2543,124.4588,124.2454,124.4588,28260.0
2020-10-06 11:20:00,139.94,139.98,139.86,139.91,26761.0,124.4499,124.4855,124.3788,124.4232,26761.0
2020-10-06 11:25:00,139.89,139.96,139.84,139.9,38340.0,124.4054,124.4677,124.361,124.4143,38340.0
2020-10-06 11:30:00,139.88,139.96,139.77,139.93,44008.0,124.3965,124.4677,124.2987,124.441,44008.0
2020-10-06 11:35:00,139.94,139.97,139.85,139.88,22257.0,124.4499,124.4766,124.3699,124.3965,22257.0
2020-10-06 11:40:00,139.88,139.88,139.77,139.85,19993.0,124.3965,124.3965,124.2987,124.3699,19993.0
2020-10-06 11:45:00,139.86,139.87,139.68,139.7,27641.0,124.3788,124.3877,124.2187,124.2365,27641.0
2020-10-06 11:50:00,139.68,139.71,139.53,139.54,23305.0,124.2187,124.2454,124.0853,124.0942,23305.0
2020-10-06 11:55:00,139.56,139.71,139.55,139.69,15770.0,124.112,124.2454,124.1031,124.2276,15770.0
2020-10-06 12:00:00,139.66,139.86,139.65,139.85,41725.0,124.2009,124.3788,124.192,124.3699,41725.0
2020-10-06 12:05:00,139.84,139.98,139.83,139.98,52344.0,124.361,124.4855,124.3521,124.4855,52344.0
2020-10-06 12:10:00,139.97,140.0,139.95,139.96,31322.0,124.4766,124.5033,124.4588,124.4677,31322.0
2020-10-06 12:15:00,139.97,139.99,139.95,139.98,23514.0,124.4766,124.4944,124.4588,124.4855,23514.0
2020-10-06 12:20:00,139.95,140.0,139.92,139.93,41813.0,124.4588,124.5033,124.4321,124.441,41813.0
2020-10-06 12:25:00,139.93,139.94,139.87,139.9,21176.0,124.441,124.4499,124.3877,124.4143,21176.0
2020-10-06 12:30:00,139.91,139.94,139.87,139.89,32717.0,124.4232,124.4499,124.3877,124.4054,32717.0
2020-10-06 12:35:00,139.9,139.99,139.9,139.95,22625.0,124.4143,124.4944,124.4143,124.4588,22625.0
2020-10-06 12:40:00,139.97,140.13,139.97,140.08,247278.0,124.4766,124.6189,124.4766,124.5744,247278.0
2020-10-06 12:45:00,140.08,140.2,140.08,140.13,47566.0,124.5744,124.6811,124.5744,124.6189,47566.0
2020-10-06 12:50:00,140.14,140.27,140.14,140.26,43325.0,124.6278,124.7434,124.6278,124.7345,43325.0
2020-10-06 12:55:00,140.28,140.46,140.28,140.44,29939.0,124.7523,124.9123,124.7523,124.8946,29939.0
2020-10-06 13:00:00,140.45,140.46,140.3,140.32,29536.0,124.9035,124.9123,124.7701,124.7878,29536.0
2020-10-06 13:05:00,140.32,140.5,140.32,140.49,28672.0,124.7878,124.9479,124.7878,124.939,28672.0
2020-10-06 13:10:00,140.5,140.59,140.24,140.57,75069.0,124.9479,125.028,124.7167,125.0102,75069.0
2020-10-06 13:15:00,140.55,140.68,140.47,140.68,24846.0,124.9924,125.108,124.9212,125.108,24846.0
2020-10-06 13:20:00,140.66,140.77,140.55,140.55,36799.0,125.0902,125.188,124.9924,124.9924,36799.0
2020-10-06 13:25:00,140.56,140.59,140.48,140.48,19305.0,125.0013,125.028,124.9301,124.9301,19305.0
2020-10-06 13:30:00,140.48,140.63,140.48,140.59,26420.0,124.9301,125.0635,124.9301,125.028,26420.0
2020-10-06 13:35:00,140.59,140.64,140.54,140.61,20489.0,125.028,125.0724,124.9835,125.0457,20489.0
2020-10-06 13:40:00,140.61,140.68,140.52,140.6,59030.0,125.0457,125.108,124.9657,125.0368,59030.0
2020-10-06 13:45:00,140.59,140.62,140.4,140.42,20983.0,125.028,125.0546,124.859,124.8768,20983.0
2020-10-06 13:50:00,140.42,140.47,140.32,140.33,20309.0,124.8768,124.9212,124.7878,124.7967,20309.0
2020-10-06 13:55:00,140.32,140.34,140.2,140.21,22570.0,124.7878,124.8056,124.6811,124.69,22570.0
2020-10-06 14:00:00,140.2,140.24,140.15,140.17,33014.0,124.6811,124.7167,124.6367,124.6544,33014.0
2020-10-06 14:05:00,140.17,140.25,140.14,140.19,28038.0,124.6544,124.7256,124.6278,124.6722,28038.0
2020-10-06 14:10:00,140.21,140.21,140.06,140.19,26730.0,124.69,124.69,124.5566,124.6722,26730.0
2020-10-06 14:15:00,140.18,140.35,140.16,140.27,29497.0,124.6633,124.8145,124.6456,124.7434,29497.0
2020-10-06 14:20:00,140.28,140.43,140.26,140.41,28352.0,124.7523,124.8857,124.7345,124.8679,28352.0
2020-10-06 14:25:00,140.41,140.5,140.4,140.46,21915.0,124.8679,124.9479,124.859,124.9123,21915.0
2020-10-06 14:30:00,140.47,140.52,140.41,140.49,24800.0,124.9212,124.9657,124.8679,124.939,24800.0
2020-10-06 14:35:00,140.5,140.68,140.45,140.55,38655.0,124.9479,125.108,124.9035,124.9924,38655.0
2020-10-06 14:40:00,140.6,140.73,140.58,140.66,43274.0,125.0368,125.1525,125.0191,125.0902,43274.0
2020-10-06 14:45:00,140.66,140.72,140.05,140.14,35233.0,125.0902,125.1436,124.5477,124.6278,35233.0
2020-10-06 14:50:00,140.13,140.13,139.06,139.06,63688.0,124.6189,124.6189,123.6673,123.6673,63688.0
2020-10-06 14:55:00,139.15,139.65,138.96,139.36,62013.0,123.7473,124.192,123.5784,123.9341,62013.0
2020-10-06 15:00:00,139.39,139.41,139.14,139.36,85003.0,123.9608,123.9786,123.7385,123.9341,85003.0
2020-10-06 15:05:00,139.33,139.67,139.1,139.66,63301.0,123.9074,124.2098,123.7029,124.2009,63301.0
2020-10-06 15:10:00,139.65,139.85,139.51,139.71,58024.0,124.192,124.3699,124.0675,124.2454,58024.0
2020-10-06 15:15:00,139.68,139.86,139.38,139.41,66253.0,124.2187,124.3788,123.9519,123.9786,66253.0
2020-10-06 15:20:00,139.42,139.65,139.38,139.49,89849.0,123.9875,124.192,123.9519,124.0497,89849.0
2020-10-06 15:25:00,139.49,139.71,139.41,139.54,59988.0,124.0497,124.2454,123.9786,124.0942,59988.0
2020-10-06 15:30:00,139.52,139.77,139.43,139.71,40412.0,124.0764,124.2987,123.9964,124.2454,40412.0
2020-10-06 15:35:00,139.7,139.76,139.49,139.49,60195.0,124.2365,124.2898,124.0497,124.0497,60195.0
2020-10-06 15:40:00,139.5,139.67,139.4,139.63,64048.0,124.0586,124.2098,123.9697,124.1742,64048.0
2020-10-06 15:45:00,139.63,139.69,139.33,139.53,87985.0,124.1742,124.2276,123.9074,124.0853,87985.0
2020-10-06 15:50:00,139.51,139.74,139.33,139.74,115750.0,124.0675,124.272,123.9074,124.272,115750.0
2020-10-06 15:55:00,139.77,140.01,139.52,139.53,168437.0,124.2987,124.5122,124.0764,124.0853,168437.0
2020-10-07 09:30:00,140.08,140.25,139.82,139.83,133525.0,124.5744,124.7256,124.3432,124.3521,133525.0
2020-10-07 09:35:00,139.76,139.81,139.44,139.47,54879.0,124.2898,124.3343,124.0052,124.0319,54879.0
2020-10-07 09:40:00,139.49,139.72,139.42,139.6,29301.0,124.0497,124.2543,123.9875,124.1475,29301.0
2020-10-07 09:45:00,139.56,139.62,139.37,139.57,34914.0,124.112,124.1653,123.943,124.1209,34914.0
2020-10-07 09:50:00,139.54,139.77,139.52,139.71,23940.0,124.0942,124.2987,124.0764,124.2454,23940.0
2020-10-07 09:55:00,139.71,139.78,139.61,139.78,23865.0,124.2454,124.3076,124.1564,124.3076,23865.0
2020-10-07 10:00:00,139.77,139.9,139.66,139.74,41306.0,124.2987,124.4143,124.2009,124.272,41306.0
2020-10-07 10:05:00,139.76,139.98,139.69,139.9,64887.0,124.2898,124.4855,124.2276,124.4143,64887.0
2020-10-07 10:10:00,139.92,139.99,139.66,139.77,29130.0,124.4321,124.4944,124.2009,124.2987,29130.0
2020-10-07 10:15:00,139.76,140.24,139.76,140.24,50924.0,124.2898,124.7167,124.2898,124.7167,50924.0
2020-10-07 10:20:00,140.22,140.29,140.03,140.07,37473.0,124.6989,124.7612,124.5299,124.5655,37473.0
2020-10-07 10:25:00,140.07,140.36,140.07,140.36,27342.0,124.5655,124.8234,124.5655,124.8234,27342.0
2020-10-07 10:30:00,140.35,140.58,140.3,140.53,24305.0,124.8145,125.0191,124.7701,124.9746,24305.0
2020-10-07 10:35:00,140.55,140.65,140.4,140.42,31819.0,124.9924,125.0813,124.859,124.8768,31819.0
2020-10-07 10:40:00,140.45,140.51,140.19,140.19,20453.0,124.9035,124.9568,124.6722,124.6722,20453.0
2020-10-07 10:45:00,140.18,140.41,140.16,140.37,29043.0,124.6633,124.8679,124.6456,124.8323,29043.0
2020-10-07 10:50:00,140.37,140.43,140.29,140.34,15239.0,124.8323,124.8857,124.7612,124.8056,15239.0
2020-10-07 10:55:00,140.35,140.4,140.26,140.32,18982.0,124.8145,124.859,124.7345,124.7878,18982.0
2020-10-07 11:00:00,140.33,140.46,140.22,140.23,31613.0,124.7967,124.9123,124.6989,124.7078,31613.0
2020-10-07 11:05:00,140.24,140.25,139.95,140.06,37643.0,124.7167,124.7256,124.4588,124.5566,37643.0
2020-10-07 11:10:00,140.07,140.22,140.0,140.13,32905.0,124.5655,124.6989,124.5033,124.6189,32905.0
2020-10-07 11:15:00,140.13,140.27,140.09,140.27,30162.0,124.6189,124.7434,124.5833,124.7434,30162.0
2020-10-07 11:20:00,140.27,140.35,140.16,140.25,27691.0,124.7434,124.8145,124.6456,124.7256,27691.0
2020-10-07 11:25:00,140.24,140.43,140.2,140.39,34931.0,124.7167,124.8857,124.6811,124.8501,34931.0
2020-10-07 11:30:00,140.39,140.41,140.3,140.34,23724.0,124.8501,124.8679,124.7701,124.8056,23724.0
2020-10-07 11:35:00,140.36,140.41,140.23,140.36,37210.0,124.8234,124.8679,124.7078,124.8234,37210.0
2020-10-07 11:40:00,140.36,140.36,140.21,140.29,28301.0,124.8234,124.8234,124.69,124.7612,28301.0
2020-10-07 11:45:00,140.29,140.29,140.15,140.17,15333.0,124.7612,124.7612,124.6367,124.6544,15333.0
2020-10-07 11:50:00,140.18,140.21,140.11,140.11,21972.0,124.6633,124.69,124.6011,124.6011,21972.0
2020-10-07 11:55:00,140.13,140.17,140.03,140.03,26114.0,124.6189,124.6544,124.5299,124.5299,26114.0
2020-10-07 12:00:00,140.03,140.08,139.96,139.98,26368.0,124.5299,124.5744,124.4677,124.4855,26368.0
2020-10-07 12:05:00,139.98,140.08,139.96,139.98,26978.0,124.4855,124.5744,124.4677,124.4855,26978.0
2020-10-07 12:10:00,139.99,140.08,139.99,140.07,26404.0,124.4944,124.5744,124.4944,124.5655,26404.0
2020-10-07 12:15:00,140.07,140.17,140.01,140.11,20120.0,124.5655,124.6544,124.5122,124.6011,20120.0
2020-10-07 12:20:00,140.11,140.21,140.08,140.17,15760.0,124.6011,124.69,124.5744,124.6544,15760.0
2020-10-07 12:25:00,140.15,140.19,139.96,140.13,17779.0,124.6367,124.6722,124.4677,124.6189,17779.0
2020-10-07 12:30:00,140.12,140.29,140.11,140.13,36227.0,124.61,124.7612,124.6011,124.6189,36227.0
2020-10-07 12:35:00,140.12,140.12,139.99,140.08,17314.0,124.61,124.61,124.4944,124.5744,17314.0
2020-10-07 12:40:00,140.08,140.25,140.08,140.23,20821.0,124.5744,124.7256,124.5744,124.7078,20821.0
2020-10-07 12:45:00,140.23,140.25,140.13,140.21,25610.0,124.7078,124.7256,124.6189,124.69,25610.0
2020-10-07 12:50:00,140.2,140.28,140.18,140.28,21007.0,124.6811,124.7523,124.6633,124.7523,21007.0
2020-10-07 12:55:00,140.28,140.37,140.26,140.33,18996.0,124.7523,124.8323,124.7345,124.7967,18996.0
2020-10-07 13:00:00,140.32,140.33,140.2,140.22,13467.0,124.7878,124.7967,124.6811,124.6989,13467.0
2020-10-07 13:05:00,140.22,140.25,140.16,140.19,17436.0,124.6989,124.7256,124.6456,124.6722,17436.0
2020-10-07 13:10:00,140.18,140.22,140.13,140.19,18162.0,124.6633,124.6989,124.6189,124.6722,18162.0
2020-10-07 13:15:00,140.19,140.27,140.16,140.26,14047.0,124.6722,124.7434,124.6456,124.7345,14047.0
2020-10-07 13:20:00,140.26,140.27,140.18,140.25,12322.0,124.7345,124.7434,124.6633,124.7256,12322.0
2020-10-07 13:25:00,140.24,140.29,140.18,140.25,14174.0,124.7167,124.7612,124.6633,124.7256,14174.0
2020-10-07 13:30:00,140.23,140.34,140.23,140.31,21336.0,124.7078,124.8056,124.7078,124.7789,21336.0
2020-10-07 13:35:00,140.31,140.47,140.31,140.47,16138.0,124.7789,124.9212,124.7789,124.9212,16138.0
2020-10-07 13:40:00,140.46,140.65,140.44,140.59,59019.0,124.9123,125.0813,124.8946,125.028,59019.0
2020-10-07 13:45:00,140.62,140.72,140.51,140.71,23758.0,125.0546,125.1436,124.9568,125.1347,23758.0
2020-10-07 13:50:00,140.75,140.9,140.67,140.83,29533.0,125.1702,125.3036,125.0991,125.2414,29533.0
2020-10-07 13:55:00,140.8,140.84,140.69,140.76,32317.0,125.2147,125.2503,125.1169,125.1791,32317.0
2020-10-07 14:00:00,140.76,140.86,140.69,140.71,21726.0,125.1791,125.2681,125.1169,125.1347,21726.0
2020-10-07 14:05:00,140.71,140.79,140.7,140.79,16640.0,125.1347,125.2058,125.1258,125.2058,16640.0
2020-10-07 14:10:00,140.78,140.85,140.77,140.84,16304.0,125.1969,125.2592,125.188,125.2503,16304.0
2020-10-07 14:15:00,140.85,140.96,140.82,140.93,28845.0,125.2592,125.357,125.2325,125.3303,28845.0
2020-10-07 14:20:00,140.91,141.08,140.87,141.0,61155.0,125.3125,125.4637,125.277,125.3926,61155.0
2020-10-07 14:25:00,141.01,141.12,140.96,141.05,51254.0,125.4015,125.4993,125.357,125.437,51254.0
2020-10-07 14:30:00,141.08,141.08,140.95,141.03,31265.0,125.4637,125.4637,125.3481,125.4192,31265.0
2020-10-07 14:35:00,141.04,141.13,141.02,141.05,33812.0,125.4281,125.5082,125.4104,125.437,33812.0
2020-10-07 14:40:00,141.05,141.11,141.01,141.09,29162.0,125.437,125.4904,125.4015,125.4726,29162.0
2020-10-07 14:45:00,141.09,141.1,141.0,141.02,30859.0,125.4726,125.4815,125.3926,125.4104,30859.0
2020-10-07 14:50:00,141.04,141.11,141.02,141.07,28483.0,125.4281,125.4904,125.4104,125.4548,28483.0
2020-10-07 14:55:00,141.06,141.17,141.05,141.1,45512.0,125.4459,125.5438,125.437,125.4815,45512.0
2020-10-07 15:00:00,141.08,141.11,141.02,141.09,56889.0,125.4637,125.4904,125.4104,125.4726,56889.0
2020-10-07 15:05:00,141.1,141.26,141.05,141.26,25005.0,125.4815,125.6238,125.437,125.6238,25005.0
2020-10-07 15:10:00,141.26,141.34,141.25,141.34,30891.0,125.6238,125.6949,125.6149,125.6949,30891.0
2020-10-07 15:15:00,141.32,141.39,141.24,141.3,66531.0,125.6771,125.7394,125.606,125.6594,66531.0
2020-10-07 15:20:00,141.3,141.34,141.21,141.28,40333.0,125.6594,125.6949,125.5793,125.6416,40333.0
2020-10-07 15:25:00,141.26,141.26,141.09,141.1,30564.0,125.6238,125.6238,125.4726,125.4815,30564.0
2020-10-07 15:30:00,141.1,141.15,140.95,140.98,40141.0,125.4815,125.526,125.3481,125.3748,40141.0
2020-10-07 15:35:00,140.99,140.99,140.73,140.77,57229.0,125.3837,125.3837,125.1525,125.188,57229.0
2020-10-07 15:40:00,140.78,140.8,140.7,140.8,48456.0,125.1969,125.2147,125.1258,125.2147,48456.0
2020-10-07 15:45:00,140.78,140.82,140.63,140.78,58124.0,125.1969,125.2325,125.0635,125.1969,58124.0
2020-10-07 15:50:00,140.8,141.05,140.78,141.03,76227.0,125.2147,125.437,125.1969,125.4192,76227.0
2020-10-07 15:55:00,141.04,141.05,140.64,140.64,266226.0,125.4281,125.437,125.0724,125.0724,266226.0
2020-10-08 09:30:00,140.4,140.7,140.36,140.43,183978.0,124.859,125.1258,124.8234,124.8857,183978.0
2020-10-08 09:35:00,140.44,140.67,140.43,140.67,21074.0,124.8946,125.0991,124.8857,125.0991,21074.0
2020-10-08 09:40:00,140.67,140.96,140.54,140.92,25873.0,125.0991,125.357,124.9835,125.3214,25873.0
2020-10-08 09:45:00,140.91,141.16,140.9,141.06,36676.0,125.3125,125.5349,125.3036,125.4459,36676.0
2020-10-08 09:50:00,141.06,141.3,140.92,141.24,28695.0,125.4459,125.6594,125.3214,125.606,28695.0
2020-10-08 09:55:00,141.24,141.29,141.05,141.29,21978.0,125.606,125.6505,125.437,125.6505,21978.0
2020-10-08 10:00:00,141.3,141.37,141.16,141.28,36286.0,125.6594,125.7216,125.5349,125.6416,36286.0
2020-10-08 10:05:00,141.28,141.36,141.18,141.28,30764.0,125.6416,125.7127,125.5526,125.6416,30764.0
2020-10-08 10:10:00,141.27,141.27,141.12,141.16,23047.0,125.6327,125.6327,125.4993,125.5349,23047.0
2020-10-08 10:15:00,141.14,141.37,141.07,141.36,20717.0,125.5171,125.7216,125.4548,125.7127,20717.0
2020-10-08 10:20:00,141.34,141.41,141.3,141.37,25575.0,125.6949,125.7572,125.6594,125.7216,25575.0
2020-10-08 10:25:00,141.36,141.43,141.28,141.42,22873.0,125.7127,125.775,125.6416,125.7661,22873.0
2020-10-08 10:30:00,141.43,141.65,141.29,141.61,170851.0,125.775,125.9706,125.6505,125.935,170851.0
2020-10-08 10:35:00,141.58,141.67,141.5,141.59,25472.0,125.9084,125.9884,125.8372,125.9173,25472.0
2020-10-08 10:40:00,141.62,141.66,141.56,141.56,28604.0,125.9439,125.9795,125.8906,125.8906,28604.0
2020-10-08 10:45:00,141.57,141.73,141.56,141.66,33981.0,125.8995,126.0418,125.8906,125.9795,33981.0
2020-10-08 10:50:00,141.66,141.77,141.1,141.15,39301.0,125.9795,126.0773,125.4815,125.526,39301.0
2020-10-08 10:55:00,141.16,141.2,141.12,141.15,31162.0,125.5349,125.5704,125.4993,125.526,31162.0
2020-10-08 11:00:00,141.12,141.47,141.01,141.4,41362.0,125.4993,125.8105,125.4015,125.7483,41362.0
2020-10-08 11:05:00,141.4,141.42,141.22,141.33,30069.0,125.7483,125.7661,125.5882,125.686,30069.0
2020-10-08 11:10:00,141.32,141.52,141.31,141.52,24335.0,125.6771,125.855,125.6683,125.855,24335.0
2020-10-08 11:15:00,141.51,141.53,141.39,141.48,25150.0,125.8461,125.8639,125.7394,125.8194,25150.0
2020-10-08 11:20:00,141.46,141.49,141.26,141.42,24086.0,125.8017,125.8283,125.6238,125.7661,24086.0
2020-10-08 11:25:00,141.39,141.49,141.34,141.44,29951.0,125.7394,125.8283,125.6949,125.7839,29951.0
2020-10-08 11:30:00,141.41,141.49,141.2,141.3,23493.0,125.7572,125.8283,125.5704,125.6594,23493.0
2020-10-08 11:35:00,141.34,141.52,141.3,141.45,29400.0,125.6949,125.855,125.6594,125.7928,29400.0
2020-10-08 11:40:00,141.45,141.45,141.33,141.42,37826.0,125.7928,125.7928,125.686,125.7661,37826.0
2020-10-08 11:45:00,141.45,141.5,141.4,141.5,20145.0,125.7928,125.8372,125.7483,125.8372,20145.0
2020-10-08 11:50:00,141.47,141.47,141.36,141.36,17579.0,125.8105,125.8105,125.7127,125.7127,17579.0
2020-10-08 11:55:00,141.34,141.41,141.23,141.23,22087.0,125.6949,125.7572,125.5971,125.5971,22087.0
2020-10-08 12:00:00,141.23,141.27,141.09,141.19,46856.0,125.5971,125.6327,125.4726,125.5615,46856.0
2020-10-08 12:05:00,141.19,141.39,141.16,141.39,21952.0,125.5615,125.7394,125.5349,125.7394,21952.0
2020-10-08 12:10:00,141.39,141.41,141.33,141.38,15800.0,125.7394,125.7572,125.686,125.7305,15800.0
2020-10-08 12:15:00,141.38,141.53,141.35,141.43,24040.0,125.7305,125.8639,125.7038,125.775,24040.0
2020-10-08 12:20:00,141.42,141.48,141.41,141.45,16821.0,125.7661,125.8194,125.7572,125.7928,16821.0
2020-10-08 12:25:00,141.47,141.53,141.44,141.5,19287.0,125.8105,125.8639,125.7839,125.8372,19287.0
2020-10-08 12:30:00,141.52,141.59,141.49,141.55,13387.0,125.855,125.9173,125.8283,125.8817,13387.0
2020-10-08 12:35:00,141.56,141.56,141.5,141.54,10961.0,125.8906,125.8906,125.8372,125.8728,10961.0
2020-10-08 12:40:00,141.52,141.57,141.48,141.49,15896.0,125.855,125.8995,125.8194,125.8283,15896.0
2020-10-08 12:45:00,141.49,141.49,141.38,141.39,26122.0,125.8283,125.8283,125.7305,125.7394,26122.0
2020-10-08 12:50:00,141.38,141.47,141.37,141.47,35395.0,125.7305,125.8105,125.7216,125.8105,35395.0
2020-10-08 12:55:00,141.47,141.58,141.45,141.55,21998.0,125.8105,125.9084,125.7928,125.8817,21998.0
2020-10-08 13:00:00,141.58,141.71,141.55,141.67,18115.0,125.9084,126.024,125.8817,125.9884,18115.0
2020-10-08 13:05:00,141.65,141.66,141.58,141.62,12431.0,125.9706,125.9795,125.9084,125.9439,12431.0
2020-10-08 13:10:00,141.6,141.63,141.54,141.62,13844.0,125.9262,125.9528,125.8728,125.9439,13844.0
2020-10-08 13:15:00,141.62,141.63,141.55,141.58,16799.0,125.9439,125.9528,125.8817,125.9084,16799.0
2020-10-08 13:20:00,141.58,141.62,141.54,141.58,21048.0,125.9084,125.9439,125.8728,125.9084,21048.0
2020-10-08 13:25:00,141.59,141.63,141.54,141.57,21976.0,125.9173,125.9528,125.8728,125.8995,21976.0
2020-10-08 13:30:00,141.58,141.7,141.58,141.7,24326.0,125.9084,126.0151,125.9084,126.0151,24326.0
2020-10-08 13:35:00,141.7,141.81,141.69,141.76,29899.0,126.0151,126.1129,126.0062,126.0684,29899.0
2020-10-08 13:40:00,141.76,141.85,141.73,141.81,20586.0,126.0684,126.1485,126.0418,126.1129,20586.0
2020-10-08 13:45:00,141.82,141.89,141.78,141.86,25556.0,126.1218,126.1841,126.0862,126.1574,25556.0
2020-10-08 13:50:00,141.86,141.89,141.8,141.87,23267.0,126.1574,126.1841,126.104,126.1663,23267.0
2020-10-08 13:55:00,141.86,141.88,141.8,141.82,18791.0,126.1574,126.1752,126.104,126.1218,18791.0
2020-10-08 14:00:00,141.83,141.88,141.76,141.81,27104.0,126.1307,126.1752,126.0684,126.1129,27104.0
2020-10-08 14:05:00,141.81,141.93,141.77,141.89,23565.0,126.1129,126.2196,126.0773,126.1841,23565.0
2020-10-08 14:10:00,141.89,141.92,141.85,141.88,39472.0,126.1841,126.2107,126.1485,126.1752,39472.0
2020-10-08 14:15:00,141.88,141.89,141.85,141.88,14766.0,126.1752,126.1841,126.1485,126.1752,14766.0
2020-10-08 14:20:00,141.89,141.9,141.84,141.87,20103.0,126.1841,126.1929,126.1396,126.1663,20103.0
2020-10-08 14:25:00,141.87,141.89,141.72,141.84,20008.0,126.1663,126.1841,126.0329,126.1396,20008.0
2020-10-08 14:30:00,141.85,141.85,141.76,141.76,16655.0,126.1485,126.1485,126.0684,126.0684,16655.0
2020-10-08 14:35:00,141.78,141.79,141.75,141.77,16506.0,126.0862,126.0951,126.0596,126.0773,16506.0
2020-10-08 14:40:00,141.77,141.77,141.68,141.75,32781.0,126.0773,126.0773,125.9973,126.0596,32781.0
2020-10-08 14:45:00,141.75,141.8,141.72,141.75,17107.0,126.0596,126.104,126.0329,126.0596,17107.0
2020-10-08 14:50:00,141.75,141.77,141.66,141.67,17945.0,126.0596,126.0773,125.9795,125.9884,17945.0
2020-10-08 14:55:00,141.68,141.78,141.68,141.69,15278.0,125.9973,126.0862,125.9973,126.0062,15278.0
2020-10-08 15:00:00,141.7,141.73,141.61,141.67,28921.0,126.0151,126.0418,125.935,125.9884,28921.0
2020-10-08 15:05:00,141.68,141.7,141.64,141.66,18744.0,125.9973,126.0151,125.9617,125.9795,18744.0
2020-10-08 15:10:00,141.67,141.79,141.67,141.7,24497.0,125.9884,126.0951,125.9884,126.0151,24497.0
2020-10-08 15:15:00,141.72,141.78,141.67,141.73,25319.0,126.0329,126.0862,125.9884,126.0418,25319.0
2020-10-08 15:20:00,141.73,141.76,141.65,141.72,23805.0,126.0418,126.0684,125.9706,126.0329,23805.0
2020-10-08 15:25:00,141.73,141.81,141.7,141.81,24960.0,126.0418,126.1129,126.0151,126.1129,24960.0
2020-10-08 15:30:00,141.81,141.82,141.74,141.75,33461.0,126.1129,126.1218,126.0507,126.0596,33461.0
2020-10-08 15:35:00,141.75,141.76,141.69,141.71,50512.0,126.0596,126.0684,126.0062,126.024,50512.0
2020-10-08 15:40:00,141.71,141.78,141.69,141.77,43039.0,126.024,126.0862,126.0062,126.0773,43039.0
2020-10-08 15:45:00,141.77,141.83,141.73,141.77,49235.0,126.0773,126.1307,126.0418,126.0773,49235.0
2020-10-08 15:50:00,141.75,141.86,141.68,141.85,102421.0,126.0596,126.1574,125.9973,126.1485,102421.0
2020-10-08 15:55:00,141.84,141.88,141.63,141.64,264003.0,126.1396,126.1752,125.9528,125.9617,264003.0
2020-10-09 09:30:00,141.84,142.01,141.7,141.92,308759.0,126.1396,126.2908,126.0151,126.2107,308759.0
2020-10-09 09:35:00,141.92,142.15,141.84,142.15,78872.0,126.2107,126.4153,126.1396,126.4153,78872.0
2020-10-09 09:40:00,142.16,142.3,142.1,142.28,40453.0,126.4242,126.5487,126.3708,126.5309,40453.0
2020-10-09 09:45:00,142.25,142.31,142.13,142.25,26270.0,126.5042,126.5576,126.3975,126.5042,26270.0
2020-10-09 09:50:00,142.28,142.42,142.21,142.32,57514.0,126.5309,126.6554,126.4686,126.5665,57514.0
2020-10-09 09:55:00,142.32,142.33,142.11,142.29,87962.0,126.5665,126.5754,126.3797,126.5398,87962.0
2020-10-09 10:00:00,142.29,142.32,142.1,142.17,57197.0,126.5398,126.5665,126.3708,126.4331,57197.0
2020-10-09 10:05:00,142.19,142.26,142.1,142.2,27225.0,126.4508,126.5131,126.3708,126.4597,27225.0
2020-10-09 10:10:00,142.18,142.3,142.15,142.3,24410.0,126.442,126.5487,126.4153,126.5487,24410.0
2020-10-09 10:15:00,142.3,142.41,142.3,142.36,41873.0,126.5487,126.6465,126.5487,126.602,41873.0
2020-10-09 10:20:00,142.34,142.39,142.29,142.39,31338.0,126.5842,126.6287,126.5398,126.6287,31338.0
2020-10-09 10:25:00,142.39,142.42,142.3,142.35,30239.0,126.6287,126.6554,126.5487,126.5931,30239.0
2020-10-09 10:30:00,142.35,142.44,142.34,142.38,34443.0,126.5931,126.6732,126.5842,126.6198,34443.0
2020-10-09 10:35:00,142.38,142.48,142.32,142.48,56034.0,126.6198,126.7087,126.5665,126.7087,56034.0
2020-10-09 10:40:00,142.47,142.63,142.38,142.42,60476.0,126.6999,126.8421,126.6198,126.6554,60476.0
2020-10-09 10:45:00,142.42,142.54,142.41,142.43,10957.0,126.6554,126.7621,126.6465,126.6643,10957.0
2020-10-09 10:50:00,142.45,142.66,142.45,142.64,17474.0,126.6821,126.8688,126.6821,126.851,17474.0
2020-10-09 10:55:00,142.64,142.72,142.58,142.7,13925.0,126.851,126.9222,126.7977,126.9044,13925.0
2020-10-09 11:00:00,142.71,142.77,142.66,142.75,37104.0,126.9133,126.9666,126.8688,126.9489,37104.0
2020-10-09 11:05:00,142.76,142.81,142.6,142.61,25755.0,126.9578,127.0022,126.8155,126.8244,25755.0
2020-10-09 11:10:00,142.62,142.71,142.61,142.7,25033.0,126.8333,126.9133,126.8244,126.9044,25033.0
2020-10-09 11:15:00,142.7,142.82,142.68,142.8,19394.0,126.9044,127.0111,126.8866,126.9933,19394.0
2020-10-09 11:20:00,142.8,142.86,142.72,142.82,33247.0,126.9933,127.0467,126.9222,127.0111,33247.0
2020-10-09 11:25:00,142.81,142.86,142.76,142.85,20835.0,127.0022,127.0467,126.9578,127.0378,20835.0
2020-10-09 11:30:00,142.85,142.96,142.79,142.91,67401.0,127.0378,127.1356,126.9844,127.0912,67401.0
2020-10-09 11:35:00,142.91,143.0,142.89,142.97,22619.0,127.0912,127.1712,127.0734,127.1445,22619.0
2020-10-09 11:40:00,142.97,143.23,142.96,143.15,107586.0,127.1445,127.3757,127.1356,127.3046,107586.0
2020-10-09 11:45:00,143.18,143.48,143.12,143.47,50139.0,127.3313,127.5981,127.2779,127.5892,50139.0
2020-10-09 11:50:00,143.46,143.6,143.31,143.55,58483.0,127.5803,127.7048,127.4469,127.6603,58483.0
2020-10-09 11:55:00,143.52,143.64,143.47,143.47,41420.0,127.6336,127.7403,127.5892,127.5892,41420.0
2020-10-09 12:00:00,143.48,143.55,143.3,143.34,23606.0,127.5981,127.6603,127.438,127.4736,23606.0
2020-10-09 12:05:00,143.32,143.44,143.25,143.43,29155.0,127.4558,127.5625,127.3935,127.5536,29155.0
2020-10-09 12:10:00,143.43,143.43,143.31,143.34,43022.0,127.5536,127.5536,127.4469,127.4736,43022.0
2020-10-09 12:15:00,143.34,143.38,143.3,143.35,19306.0,127.4736,127.5091,127.438,127.4824,19306.0
2020-10-09 12:20:00,143.34,143.39,143.32,143.33,25633.0,127.4736,127.518,127.4558,127.4647,25633.0
2020-10-09 12:25:00,143.32,143.39,143.14,143.33,69957.0,127.4558,127.518,127.2957,127.4647,69957.0
2020-10-09 12:30:00,143.36,143.46,143.32,143.34,21784.0,127.4913,127.5803,127.4558,127.4736,21784.0
2020-10-09 12:35:00,143.34,143.34,143.18,143.18,22939.0,127.4736,127.4736,127.3313,127.3313,22939.0
2020-10-09 12:40:00,143.16,143.16,142.97,143.0,25280.0,127.3135,127.3135,127.1445,127.1712,25280.0
2020-10-09 12:45:00,143.02,143.03,142.94,142.97,21047.0,127.189,127.1979,127.1178,127.1445,21047.0
2020-10-09 12:50:00,142.96,143.0,142.89,142.95,18550.0,127.1356,127.1712,127.0734,127.1267,18550.0
2020-10-09 12:55:00,142.95,142.98,142.91,142.97,12213.0,127.1267,127.1534,127.0912,127.1445,12213.0
2020-10-09 13:00:00,142.97,143.05,142.95,143.01,23736.0,127.1445,127.2157,127.1267,127.1801,23736.0
2020-10-09 13:05:00,142.99,143.03,142.93,143.0,57482.0,127.1623,127.1979,127.1089,127.1712,57482.0
2020-10-09 13:10:00,143.0,143.07,142.95,143.0,70994.0,127.1712,127.2334,127.1267,127.1712,70994.0
2020-10-09 13:15:00,143.0,143.13,142.99,143.12,49005.0,127.1712,127.2868,127.1623,127.2779,49005.0
2020-10-09 13:20:00,143.13,143.18,143.05,143.18,43956.0,127.2868,127.3313,127.2157,127.3313,43956.0
2020-10-09 13:25:00,143.18,143.35,143.18,143.26,112471.0,127.3313,127.4824,127.3313,127.4024,112471.0
2020-10-09 13:30:00,143.28,143.29,143.11,143.25,65545.0,127.4202,127.4291,127.269,127.3935,65545.0
2020-10-09 13:35:00,143.25,143.29,143.22,143.25,19590.0,127.3935,127.4291,127.3668,127.3935,19590.0
2020-10-09 13:40:00,143.26,143.34,143.19,143.23,28007.0,127.4024,127.4736,127.3402,127.3757,28007.0
2020-10-09 13:45:00,143.22,143.27,143.19,143.23,19530.0,127.3668,127.4113,127.3402,127.3757,19530.0
2020-10-09 13:50:00,143.23,143.28,143.19,143.24,14630.0,127.3757,127.4202,127.3402,127.3846,14630.0
2020-10-09 13:55:00,143.26,143.28,143.21,143.27,13138.0,127.4024,127.4202,127.3579,127.4113,13138.0
2020-10-09 14:00:00,143.27,143.28,143.2,143.25,13823.0,127.4113,127.4202,127.349,127.3935,13823.0
2020-10-09 14:05:00,143.25,143.26,143.16,143.16,14400.0,127.3935,127.4024,127.3135,127.3135,14400.0
2020-10-09 14:10:00,143.16,143.24,143.15,143.2,45842.0,127.3135,127.3846,127.3046,127.349,45842.0
2020-10-09 14:15:00,143.2,143.21,143.09,143.11,16313.0,127.349,127.3579,127.2512,127.269,16313.0
2020-10-09 14:20:00,143.12,143.14,143.05,143.08,13512.0,127.2779,127.2957,127.2157,127.2423,13512.0
2020-10-09 14:25:00,143.1,143.15,143.07,143.14,17837.0,127.2601,127.3046,127.2334,127.2957,17837.0
2020-10-09 14:30:00,143.15,143.2,143.07,143.13,16786.0,127.3046,127.349,127.2334,127.2868,16786.0
2020-10-09 14:35:00,143.12,143.16,142.9,143.04,30118.0,127.2779,127.3135,127.0823,127.2068,30118.0
2020-10-09 14:40:00,143.04,143.26,142.93,143.25,24645.0,127.2068,127.4024,127.1089,127.3935,24645.0
2020-10-09 14:45:00,143.26,143.29,143.2,143.27,17619.0,127.4024,127.4291,127.349,127.4113,17619.0
2020-10-09 14:50:00,143.27,143.28,143.18,143.23,17440.0,127.4113,127.4202,127.3313,127.3757,17440.0
2020-10-09 14:55:00,143.24,143.29,143.21,143.27,12550.0,127.3846,127.4291,127.3579,127.4113,12550.0
2020-10-09 15:00:00,143.27,143.31,143.19,143.28,38227.0,127.4113,127.4469,127.3402,127.4202,38227.0
2020-10-09 15:05:00,143.28,143.31,143.2,143.27,27980.0,127.4202,127.4469,127.349,127.4113,27980.0
2020-10-09 15:10:00,143.26,143.27,143.19,143.22,29909.0,127.4024,127.4113,127.3402,127.3668,29909.0
2020-10-09 15:15:00,143.22,143.29,143.18,143.19,33109.0,127.3668,127.4291,127.3313,127.3402,33109.0
2020-10-09 15:20:00,143.2,143.25,143.13,143.13,47242.0,127.349,127.3935,127.2868,127.2868,47242.0
2020-10-09 15:25:00,143.11,143.13,143.04,143.09,40919.0,127.269,127.2868,127.2068,127.2512,40919.0
2020-10-09 15:30:00,143.1,143.12,142.93,143.03,54067.0,127.2601,127.2779,127.1089,127.1979,54067.0
2020-10-09 15:35:00,143.04,143.05,142.99,143.02,46928.0,127.2068,127.2157,127.1623,127.189,46928.0
2020-10-09 15:40:00,143.03,143.15,143.0,143.02,28079.0,127.1979,127.3046,127.1712,127.189,28079.0
2020-10-09 15:45:00,143.02,143.12,143.01,143.02,43832.0,127.189,127.2779,127.1801,127.189,43832.0
2020-10-09 15:50:00,142.99,143.12,142.97,143.06,111859.0,127.1623,127.2779,127.1445,127.2245,111859.0
2020-10-09 15:55:00,143.05,143.08,142.83,142.95,413153.0,127.2157,127.2423,127.02,127.1267,413153.0
2020-10-12 09:30:00,143.33,144.29,143.33,144.0,360379.0,127.4647,128.3184,127.4647,128.0605,360379.0
2020-10-12 09:35:00,143.97,144.21,143.69,144.03,104153.0,128.0338,128.2473,127.7848,128.0872,104153.0
2020-10-12 09:40:00,144.02,144.15,143.8,143.86,59777.0,128.0783,128.1939,127.8826,127.936,59777.0
2020-10-12 09:45:00,143.85,144.09,143.52,144.09,81320.0,127.9271,128.1405,127.6336,128.1405,81320.0
2020-10-12 09:50:00,144.06,144.4,144.06,144.32,46900.0,128.1139,128.4162,128.1139,128.3451,46900.0
2020-10-12 09:55:00,144.3,144.39,144.12,144.19,38353.0,128.3273,128.4073,128.1672,128.2295,38353.0
2020-10-12 10:00:00,144.23,144.41,144.2,144.4,41771.0,128.265,128.4251,128.2384,128.4162,41771.0
2020-10-12 10:05:00,144.38,144.42,144.2,144.2,21880.0,128.3984,128.434,128.2384,128.2384,21880.0
2020-10-12 10:10:00,144.22,144.35,144.15,144.3,31509.0,128.2561,128.3718,128.1939,128.3273,31509.0
2020-10-12 10:15:00,144.31,144.39,144.27,144.31,39289.0,128.3362,128.4073,128.3006,128.3362,39289.0
2020-10-12 10:20:00,144.31,144.36,144.18,144.3,31582.0,128.3362,128.3806,128.2206,128.3273,31582.0
2020-10-12 10:25:00,144.3,144.39,144.26,144.27,24334.0,128.3273,128.4073,128.2917,128.3006,24334.0
2020-10-12 10:30:00,144.26,144.38,144.16,144.16,48437.0,128.2917,128.3984,128.2028,128.2028,48437.0
2020-10-12 10:35:00,144.16,144.35,144.13,144.28,46271.0,128.2028,128.3718,128.1761,128.3095,46271.0
2020-10-12 10:40:00,144.27,144.31,144.16,144.25,75303.0,128.3006,128.3362,128.2028,128.2828,75303.0
2020-10-12 10:45:00,144.25,144.39,144.17,144.36,130128.0,128.2828,128.4073,128.2117,128.3806,130128.0
2020-10-12 10:50:00,144.39,144.65,144.39,144.49,54455.0,128.4073,128.6385,128.4073,128.4963,54455.0
2020-10-12 10:55:00,144.49,144.57,144.45,144.56,67989.0,128.4963,128.5674,128.4607,128.5585,67989.0
2020-10-12 11:00:00,144.54,144.67,144.41,144.5,79288.0,128.5407,128.6563,128.4251,128.5052,79288.0
2020-10-12 11:05:00,144.49,144.72,144.46,144.65,37260.0,128.4963,128.7008,128.4696,128.6385,37260.0
2020-10-12 11:10:00,144.67,144.72,144.6,144.71,31227.0,128.6563,128.7008,128.5941,128.6919,31227.0
2020-10-12 11:15:00,144.71,144.88,144.71,144.87,64494.0,128.6919,128.8431,128.6919,128.8342,64494.0
2020-10-12 11:20:00,144.88,144.93,144.82,144.87,48712.0,128.8431,128.8876,128.7897,128.8342,48712.0
2020-10-12 11:25:00,144.86,144.99,144.86,144.92,48183.0,128.8253,128.9409,128.8253,128.8787,48183.0
2020-10-12 11:30:00,144.93,144.98,144.91,144.97,46620.0,128.8876,128.932,128.8698,128.9231,46620.0
2020-10-12 11:35:00,144.97,145.0,144.93,144.97,38765.0,128.9231,128.9498,128.8876,128.9231,38765.0
2020-10-12 11:40:00,144.97,145.19,144.94,145.17,227331.0,128.9231,129.1188,128.8964,129.101,227331.0
2020-10-12 11:45:00,145.17,145.28,145.12,145.19,61258.0,129.101,129.1988,129.0565,129.1188,61258.0
2020-10-12 11:50:00,145.19,145.33,145.02,145.02,44314.0,129.1188,129.2433,128.9676,128.9676,44314.0
2020-10-12 11:55:00,145.04,145.23,145.01,145.01,21225.0,128.9854,129.1543,128.9587,128.9587,21225.0
2020-10-12 12:00:00,145.02,145.11,144.8,144.8,20438.0,128.9676,129.0476,128.7719,128.7719,20438.0
2020-10-12 12:05:00,144.78,144.87,144.75,144.85,28638.0,128.7542,128.8342,128.7275,128.8164,28638.0
2020-10-12 12:10:00,144.83,144.9,144.8,144.88,50142.0,128.7986,128.8609,128.7719,128.8431,50142.0
2020-10-12 12:15:00,144.89,144.96,144.85,144.92,38547.0,128.852,128.9142,128.8164,128.8787,38547.0
2020-10-12 12:20:00,144.92,145.23,144.92,145.08,60211.0,128.8787,129.1543,128.8787,129.021,60211.0
2020-10-12 12:25:00,145.05,145.19,145.0,145.1,19259.0,128.9943,129.1188,128.9498,129.0387,19259.0
2020-10-12 12:30:00,145.1,145.12,144.94,145.06,29119.0,129.0387,129.0565,128.8964,129.0032,29119.0
2020-10-12 12:35:00,145.09,145.17,144.97,144.97,36525.0,129.0298,129.101,128.9231,128.9231,36525.0
2020-10-12 12:40:00,144.95,144.97,144.65,144.66,97883.0,128.9053,128.9231,128.6385,128.6474,97883.0
2020-10-12 12:45:00,144.66,144.84,144.66,144.82,21722.0,128.6474,128.8075,128.6474,128.7897,21722.0
2020-10-12 12:50:00,144.85,144.96,144.76,144.96,26686.0,128.8164,128.9142,128.7364,128.9142,26686.0
2020-10-12 12:55:00,144.96,145.06,144.93,144.96,38447.0,128.9142,129.0032,128.8876,128.9142,38447.0
2020-10-12 13:00:00,144.96,145.08,144.96,145.06,22940.0,128.9142,129.021,128.9142,129.0032,22940.0
2020-10-12 13:05:00,145.07,145.15,145.03,145.1,30655.0,129.0121,129.0832,128.9765,129.0387,30655.0
2020-10-12 13:10:00,145.07,145.13,145.04,145.11,13669.0,129.0121,129.0654,128.9854,129.0476,13669.0
2020-10-12 13:15:00,145.13,145.22,145.08,145.22,29861.0,129.0654,129.1455,129.021,129.1455,29861.0
2020-10-12 13:20:00,145.22,145.3,145.22,145.3,22284.0,129.1455,129.2166,129.1455,129.2166,22284.0
2020-10-12 13:25:00,145.3,145.3,145.12,145.12,23383.0,129.2166,129.2166,129.0565,129.0565,23383.0
2020-10-12 13:30:00,145.14,145.25,145.12,145.15,34196.0,129.0743,129.1721,129.0565,129.0832,34196.0
2020-10-12 13:35:00,145.13,145.14,145.05,145.09,33949.0,129.0654,129.0743,128.9943,129.0298,33949.0
2020-10-12 13:40:00,145.07,145.14,145.05,145.09,26221.0,129.0121,129.0743,128.9943,129.0298,26221.0
2020-10-12 13:45:00,145.1,145.1,145.05,145.08,41465.0,129.0387,129.0387,128.9943,129.021,41465.0
2020-10-12 13:50:00,145.08,145.12,145.05,145.09,16292.0,129.021,129.0565,128.9943,129.0298,16292.0
2020-10-12 13:55:00,145.09,145.11,145.04,145.06,25530.0,129.0298,129.0476,128.9854,129.0032,25530.0
2020-10-12 14:00:00,145.05,145.1,145.03,145.06,24559.0,128.9943,129.0387,128.9765,129.0032,24559.0
2020-10-12 14:05:00,145.06,145.12,145.04,145.06,16772.0,129.0032,129.0565,128.9854,129.0032,16772.0
2020-10-12 14:10:00,145.05,145.1,144.97,145.06,32469.0,128.9943,129.0387,128.9231,129.0032,32469.0
2020-10-12 14:15:00,145.06,145.07,144.96,145.05,32311.0,129.0032,129.0121,128.9142,128.9943,32311.0
2020-10-12 14:20:00,145.03,145.15,144.97,145.03,38374.0,128.9765,129.0832,128.9231,128.9765,38374.0
2020-10-12 14:25:00,145.04,145.07,144.98,145.07,29010.0,128.9854,129.0121,128.932,129.0121,29010.0
2020-10-12 14:30:00,145.07,145.11,144.99,145.03,26658.0,129.0121,129.0476,128.9409,128.9765,26658.0
2020-10-12 14:35:00,145.02,145.09,144.99,145.08,29377.0,128.9676,129.0298,128.9409,129.021,29377.0
2020-10-12 14:40:00,145.08,145.22,145.01,145.21,39079.0,129.021,129.1455,128.9587,129.1366,39079.0
2020-10-12 14:45:00,145.19,145.27,145.06,145.08,39750.0,129.1188,129.1899,129.0032,129.021,39750.0
2020-10-12 14:50:00,145.08,145.13,145.03,145.07,24565.0,129.021,129.0654,128.9765,129.0121,24565.0
2020-10-12 14:55:00,145.08,145.18,145.07,145.13,28274.0,129.021,129.1099,129.0121,129.0654,28274.0
2020-10-12 15:00:00,145.14,145.16,145.05,145.11,31694.0,129.0743,129.0921,128.9943,129.0476,31694.0
2020-10-12 15:05:00,145.1,145.11,145.01,145.04,29877.0,129.0387,129.0476,128.9587,128.9854,29877.0
2020-10-12 15:10:00,145.04,145.06,144.83,144.88,41166.0,128.9854,129.0032,128.7986,128.8431,41166.0
2020-10-12 15:15:00,144.9,144.97,144.84,144.9,19571.0,128.8609,128.9231,128.8075,128.8609,19571.0
2020-10-12 15:20:00,144.91,144.98,144.91,144.95,21337.0,128.8698,128.932,128.8698,128.9053,21337.0
2020-10-12 15:25:00,144.96,144.96,144.86,144.89,26461.0,128.9142,128.9142,128.8253,128.852,26461.0
2020-10-12 15:30:00,144.9,144.93,144.67,144.69,47094.0,128.8609,128.8876,128.6563,128.6741,47094.0
2020-10-12 15:35:00,144.7,144.72,144.63,144.65,60278.0,128.683,128.7008,128.6208,128.6385,60278.0
2020-10-12 15:40:00,144.66,144.7,144.61,144.66,66254.0,128.6474,128.683,128.603,128.6474,66254.0
2020-10-12 15:45:00,144.66,144.72,144.58,144.61,94521.0,128.6474,128.7008,128.5763,128.603,94521.0
2020-10-12 15:50:00,144.56,144.78,144.41,144.5,76861.0,128.5585,128.7542,128.4251,128.5052,76861.0
2020-10-12 15:55:00,144.53,144.59,144.34,144.46,200757.0,128.5318,128.5852,128.3629,128.4696,200757.0
2020-10-13 09:30:00,143.82,144.52,143.77,144.36,285923.0,127.9004,128.5229,127.856,128.3806,285923.0
2020-10-13 09:35:00,144.36,144.58,144.26,144.35,54904.0,128.3806,128.5763,128.2917,128.3718,54904.0
2020-10-13 09:40:00,144.46,144.84,144.29,144.79,53680.0,128.4696,128.8075,128.3184,128.7631,53680.0
2020-10-13 09:45:00,144.78,144.84,144.4,144.42,61484.0,128.7542,128.8075,128.4162,128.434,61484.0
2020-10-13 09:50:00,144.39,144.48,144.26,144.38,60475.0,128.4073,128.4874,128.2917,128.3984,60475.0
2020-10-13 09:55:00,144.38,144.54,144.3,144.43,37259.0,128.3984,128.5407,128.3273,128.4429,37259.0
2020-10-13 10:00:00,144.47,144.62,144.3,144.4,31577.0,128.4785,128.6119,128.3273,128.4162,31577.0
2020-10-13 10:05:00,144.43,144.48,144.23,144.24,37189.0,128.4429,128.4874,128.265,128.2739,37189.0
2020-10-13 10:10:00,144.23,144.24,144.02,144.06,44314.0,128.265,128.2739,128.0783,128.1139,44314.0
2020-10-13 10:15:00,144.04,144.19,143.98,144.02,36529.0,128.0961,128.2295,128.0427,128.0783,36529.0
2020-10-13 10:20:00,144.05,144.06,143.76,143.9,35534.0,128.105,128.1139,127.8471,127.9716,35534.0
2020-10-13 10:25:00,143.91,143.93,143.8,143.84,36284.0,127.9805,127.9982,127.8826,127.9182,36284.0
2020-10-13 10:30:00,143.87,143.92,143.8,143.88,18984.0,127.9449,127.9894,127.8826,127.9538,18984.0
2020-10-13 10:35:00,143.89,143.93,143.72,143.8,34548.0,127.9627,127.9982,127.8115,127.8826,34548.0
2020-10-13 10:40:00,143.8,143.85,143.68,143.73,24347.0,127.8826,127.9271,127.7759,127.8204,24347.0
2020-10-13 10:45:00,143.74,143.76,143.66,143.71,30464.0,127.8293,127.8471,127.7581,127.8026,30464.0
2020-10-13 10:50:00,143.69,143.75,143.63,143.73,25205.0,127.7848,127.8382,127.7315,127.8204,25205.0
2020-10-13 10:55:00,143.73,143.94,143.72,143.83,26906.0,127.8204,128.0071,127.8115,127.9093,26906.0
2020-10-13 11:00:00,143.84,144.09,143.82,143.99,45848.0,127.9182,128.1405,127.9004,128.0516,45848.0
2020-10-13 11:05:00,143.98,143.99,143.7,143.84,21733.0,128.0427,128.0516,127.7937,127.9182,21733.0
2020-10-13 11:10:00,143.83,144.05,143.82,144.04,61319.0,127.9093,128.105,127.9004,128.0961,61319.0
2020-10-13 11:15:00,144.05,144.11,143.98,144.09,29711.0,128.105,128.1583,128.0427,128.1405,29711.0
2020-10-13 11:20:00,144.12,144.19,144.08,144.13,45465.0,128.1672,128.2295,128.1316,128.1761,45465.0
2020-10-13 11:25:00,144.14,144.18,144.09,144.13,24381.0,128.185,128.2206,128.1405,128.1761,24381.0
2020-10-13 11:30:00,144.14,144.18,144.07,144.16,34453.0,128.185,128.2206,128.1227,128.2028,34453.0
2020-10-13 11:35:00,144.15,144.29,144.11,144.17,70529.0,128.1939,128.3184,128.1583,128.2117,70529.0
2020-10-13 11:40:00,144.22,144.24,144.0,144.16,38123.0,128.2561,128.2739,128.0605,128.2028,38123.0
2020-10-13 11:45:00,144.17,144.19,144.12,144.13,14663.0,128.2117,128.2295,128.1672,128.1761,14663.0
2020-10-13 11:50:00,144.15,144.24,144.14,144.23,12622.0,128.1939,128.2739,128.185,128.265,12622.0
2020-10-13 11:55:00,144.21,144.25,144.16,144.25,10879.0,128.2473,128.2828,128.2028,128.2828,10879.0
2020-10-13 12:00:00,144.25,144.26,144.18,144.21,31515.0,128.2828,128.2917,128.2206,128.2473,31515.0
2020-10-13 12:05:00,144.22,144.34,144.21,144.26,29692.0,128.2561,128.3629,128.2473,128.2917,29692.0
2020-10-13 12:10:00,144.27,144.32,144.14,144.19,17798.0,128.3006,128.3451,128.185,128.2295,17798.0
2020-10-13 12:15:00,144.19,144.2,143.99,143.99,38147.0,128.2295,128.2384,128.0516,128.0516,38147.0
2020-10-13 12:20:00,144.02,144.15,144.0,144.1,17667.0,128.0783,128.1939,128.0605,128.1494,17667.0
2020-10-13 12:25:00,144.1,144.18,144.03,144.1,15743.0,128.1494,128.2206,128.0872,128.1494,15743.0
2020-10-13 12:30:00,144.1,144.13,143.92,143.93,23381.0,128.1494,128.1761,127.9894,127.9982,23381.0
2020-10-13 12:35:00,143.91,143.91,143.8,143.82,15456.0,127.9805,127.9805,127.8826,127.9004,15456.0
2020-10-13 12:40:00,143.82,143.86,143.8,143.85,13092.0,127.9004,127.936,127.8826,127.9271,13092.0
2020-10-13 12:45:00,143.85,143.93,143.82,143.9,21376.0,127.9271,127.9982,127.9004,127.9716,21376.0
2020-10-13 12:50:00,143.9,143.94,143.86,143.94,21051.0,127.9716,128.0071,127.936,128.0071,21051.0
2020-10-13 12:55:00,143.94,143.96,143.85,143.9,14551.0,128.0071,128.0249,127.9271,127.9716,14551.0
2020-10-13 13:00:00,143.9,143.94,143.88,143.9,20115.0,127.9716,128.0071,127.9538,127.9716,20115.0
2020-10-13 13:05:00,143.9,143.96,143.8,143.84,36119.0,127.9716,128.0249,127.8826,127.9182,36119.0
2020-10-13 13:10:00,143.84,143.91,143.8,143.89,26323.0,127.9182,127.9805,127.8826,127.9627,26323.0
2020-10-13 13:15:00,143.88,144.05,143.87,143.98,31805.0,127.9538,128.105,127.9449,128.0427,31805.0
2020-10-13 13:20:00,143.98,144.07,143.9,144.02,25995.0,128.0427,128.1227,127.9716,128.0783,25995.0
2020-10-13 13:25:00,144.0,144.07,143.95,143.96,24470.0,128.0605,128.1227,128.016,128.0249,24470.0
2020-10-13 13:30:00,143.95,143.97,143.87,143.91,38305.0,128.016,128.0338,127.9449,127.9805,38305.0
2020-10-13 13:35:00,143.92,143.98,143.91,143.97,19169.0,127.9894,128.0427,127.9805,128.0338,19169.0
2020-10-13 13:40:00,143.97,144.04,143.96,143.97,18922.0,128.0338,128.0961,128.0249,128.0338,18922.0
2020-10-13 13:45:00,144.0,144.02,143.96,143.97,11272.0,128.0605,128.0783,128.0249,128.0338,11272.0
2020-10-13 13:50:00,143.98,144.03,143.92,143.92,15383.0,128.0427,128.0872,127.9894,127.9894,15383.0
2020-10-13 13:55:00,143.94,143.94,143.77,143.84,19670.0,128.0071,128.0071,127.856,127.9182,19670.0
2020-10-13 14:00:00,143.83,143.85,143.73,143.76,15892.0,127.9093,127.9271,127.8204,127.8471,15892.0
2020-10-13 14:05:00,143.75,143.77,143.65,143.75,14194.0,127.8382,127.856,127.7492,127.8382,14194.0
2020-10-13 14:10:00,143.73,143.8,143.72,143.78,15422.0,127.8204,127.8826,127.8115,127.8648,15422.0
2020-10-13 14:15:00,143.75,143.88,143.75,143.77,19746.0,127.8382,127.9538,127.8382,127.856,19746.0
2020-10-13 14:20:00,143.77,143.83,143.71,143.83,25588.0,127.856,127.9093,127.8026,127.9093,25588.0
2020-10-13 14:25:00,143.84,143.85,143.59,143.59,25955.0,127.9182,127.9271,127.6959,127.6959,25955.0
2020-10-13 14:30:00,143.6,143.74,143.46,143.65,58182.0,127.7048,127.8293,127.5803,127.7492,58182.0
2020-10-13 14:35:00,143.63,143.64,143.54,143.62,22732.0,127.7315,127.7403,127.6514,127.7226,22732.0
2020-10-13 14:40:00,143.62,143.65,143.56,143.63,19649.0,127.7226,127.7492,127.6692,127.7315,19649.0
2020-10-13 14:45:00,143.63,143.68,143.5,143.56,31836.0,127.7315,127.7759,127.6158,127.6692,31836.0
2020-10-13 14:50:00,143.56,143.66,143.53,143.59,30255.0,127.6692,127.7581,127.6425,127.6959,30255.0
2020-10-13 14:55:00,143.62,143.73,143.61,143.69,22919.0,127.7226,127.8204,127.7137,127.7848,22919.0
2020-10-13 15:00:00,143.68,143.92,143.67,143.9,22703.0,127.7759,127.9894,127.767,127.9716,22703.0
2020-10-13 15:05:00,143.89,143.99,143.85,143.9,34527.0,127.9627,128.0516,127.9271,127.9716,34527.0
2020-10-13 15:10:00,143.91,144.01,143.89,143.89,20960.0,127.9805,128.0694,127.9627,127.9627,20960.0
2020-10-13 15:15:00,143.92,143.97,143.87,143.94,22577.0,127.9894,128.0338,127.9449,128.0071,22577.0
2020-10-13 15:20:00,143.94,144.11,143.91,144.08,28792.0,128.0071,128.1583,127.9805,128.1316,28792.0
2020-10-13 15:25:00,144.09,144.22,144.07,144.17,33896.0,128.1405,128.2561,128.1227,128.2117,33896.0
2020-10-13 15:30:00,144.17,144.35,144.17,144.32,52443.0,128.2117,128.3718,128.2117,128.3451,52443.0
2020-10-13 15:35:00,144.31,144.35,144.23,144.31,36169.0,128.3362,128.3718,128.265,128.3362,36169.0
2020-10-13 15:40:00,144.31,144.39,144.3,144.32,36629.0,128.3362,128.4073,128.3273,128.3451,36629.0
2020-10-13 15:45:00,144.32,144.38,144.3,144.32,37717.0,128.3451,128.3984,128.3273,128.3451,37717.0
2020-10-13 15:50:00,144.3,144.44,144.24,144.4,74380.0,128.3273,128.4518,128.2739,128.4162,74380.0
2020-10-13 15:55:00,144.43,144.46,144.16,144.16,180334.0,128.4429,128.4696,128.2028,128.2028,180334.0
2020-10-14 09:30:00,144.18,144.49,143.92,144.22,167087.0,128.2206,128.4963,127.9894,128.2561,167087.0
2020-10-14 09:35:00,144.19,144.34,144.07,144.22,52477.0,128.2295,128.3629,128.1227,128.2561,52477.0
2020-10-14 09:40:00,144.27,144.38,144.08,144.12,23529.0,128.3006,128.3984,128.1316,128.1672,23529.0
2020-10-14 09:45:00,144.12,144.48,144.1,144.45,28140.0,128.1672,128.4874,128.1494,128.4607,28140.0
2020-10-14 09:50:00,144.44,144.67,144.44,144.55,20446.0,128.4518,128.6563,128.4518,128.5496,20446.0
2020-10-14 09:55:00,144.55,144.72,144.5,144.72,29660.0,128.5496,128.7008,128.5052,128.7008,29660.0
2020-10-14 10:00:00,144.74,144.81,144.66,144.73,31422.0,128.7186,128.7808,128.6474,128.7097,31422.0
2020-10-14 10:05:00,144.73,144.75,144.62,144.69,25231.0,128.7097,128.7275,128.6119,128.6741,25231.0
2020-10-14 10:10:00,144.68,144.96,144.67,144.95,28217.0,128.6652,128.9142,128.6563,128.9053,28217.0
2020-10-14 10:15:00,144.95,145.07,144.91,145.06,124983.0,128.9053,129.0121,128.8698,129.0032,124983.0
2020-10-14 10:20:00,145.05,145.1,144.93,144.99,38600.0,128.9943,129.0387,128.8876,128.9409,38600.0
2020-10-14 10:25:00,144.98,145.0,144.65,144.67,66496.0,128.932,128.9498,128.6385,128.6563,66496.0
2020-10-14 10:30:00,144.69,144.69,144.5,144.55,67184.0,128.6741,128.6741,128.5052,128.5496,67184.0
2020-10-14 10:35:00,144.55,144.65,144.5,144.59,25276.0,128.5496,128.6385,128.5052,128.5852,25276.0
2020-10-14 10:40:00,144.59,144.75,144.58,144.72,25345.0,128.5852,128.7275,128.5763,128.7008,25345.0
2020-10-14 10:45:00,144.72,144.9,144.72,144.81,27702.0,128.7008,128.8609,128.7008,128.7808,27702.0
2020-10-14 10:50:00,144.8,144.84,144.68,144.68,18891.0,128.7719,128.8075,128.6652,128.6652,18891.0
2020-10-14 10:55:00,144.67,144.68,144.45,144.46,29098.0,128.6563,128.6652,128.4607,128.4696,29098.0
2020-10-14 11:00:00,144.48,144.49,144.33,144.37,39707.0,128.4874,128.4963,128.354,128.3895,39707.0
2020-10-14 11:05:00,144.36,144.41,144.31,144.34,25057.0,128.3806,128.4251,128.3362,128.3629,25057.0
2020-10-14 11:10:00,144.34,144.38,144.26,144.28,20329.0,128.3629,128.3984,128.2917,128.3095,20329.0
2020-10-14 11:15:00,144.28,144.35,144.21,144.26,20576.0,128.3095,128.3718,128.2473,128.2917,20576.0
2020-10-14 11:20:00,144.24,144.24,144.11,144.12,19447.0,128.2739,128.2739,128.1583,128.1672,19447.0
2020-10-14 11:25:00,144.14,144.15,143.98,144.02,38520.0,128.185,128.1939,128.0427,128.0783,38520.0
2020-10-14 11:30:00,144.03,144.07,143.97,144.03,29646.0,128.0872,128.1227,128.0338,128.0872,29646.0
2020-10-14 11:35:00,144.02,144.09,143.98,144.04,15276.0,128.0783,128.1405,128.0427,128.0961,15276.0
2020-10-14 11:40:00,144.03,144.03,143.97,144.02,19453.0,128.0872,128.0872,128.0338,128.0783,19453.0
2020-10-14 11:45:00,144.01,144.01,143.65,143.75,53184.0,128.0694,128.0694,127.7492,127.8382,53184.0
2020-10-14 11:50:00,143.73,143.77,143.41,143.46,26006.0,127.8204,127.856,127.5358,127.5803,26006.0
2020-10-14 11:55:00,143.48,143.57,143.43,143.57,12126.0,127.5981,127.6781,127.5536,127.6781,12126.0
2020-10-14 12:00:00,143.58,143.67,143.52,143.67,23055.0,127.687,127.767,127.6336,127.767,23055.0
2020-10-14 12:05:00,143.67,143.75,143.6,143.69,19278.0,127.767,127.8382,127.7048,127.7848,19278.0
2020-10-14 12:10:00,143.68,143.7,143.47,143.55,17923.0,127.7759,127.7937,127.5892,127.6603,17923.0
2020-10-14 12:15:00,143.56,143.58,143.19,143.3,47634.0,127.6692,127.687,127.3402,127.438,47634.0
2020-10-14 12:20:00,143.28,143.33,143.2,143.23,27074.0,127.4202,127.4647,127.349,127.3757,27074.0
2020-10-14 12:25:00,143.25,143.52,143.24,143.46,22002.0,127.3935,127.6336,127.3846,127.5803,22002.0
2020-10-14 12:30:00,143.45,143.64,143.42,143.53,43545.0,127.5714,127.7403,127.5447,127.6425,43545.0
2020-10-14 12:35:00,143.53,143.58,143.32,143.4,29323.0,127.6425,127.687,127.4558,127.5269,29323.0
2020-10-14 12:40:00,143.4,143.5,143.35,143.38,21669.0,127.5269,127.6158,127.4824,127.5091,21669.0
2020-10-14 12:45:00,143.4,143.48,143.36,143.48,19906.0,127.5269,127.5981,127.4913,127.5981,19906.0
2020-10-14 12:50:00,143.48,143.57,143.46,143.57,26603.0,127.5981,127.6781,127.5803,127.6781,26603.0
2020-10-14 12:55:00,143.58,143.75,143.56,143.68,43465.0,127.687,127.8382,127.6692,127.7759,43465.0
2020-10-14 13:00:00,143.68,143.75,143.63,143.72,14507.0,127.7759,127.8382,127.7315,127.8115,14507.0
2020-10-14 13:05:00,143.72,143.78,143.69,143.76,18283.0,127.8115,127.8648,127.7848,127.8471,18283.0
2020-10-14 13:10:00,143.72,143.91,143.72,143.86,16863.0,127.8115,127.9805,127.8115,127.936,16863.0
2020-10-14 13:15:00,143.86,143.88,143.63,143.66,15963.0,127.936,127.9538,127.7315,127.7581,15963.0
2020-10-14 13:20:00,143.65,143.67,143.57,143.57,10100.0,127.7492,127.767,127.6781,127.6781,10100.0
2020-10-14 13:25:00,143.59,143.61,143.33,143.39,26208.0,127.6959,127.7137,127.4647,127.518,26208.0
2020-10-14 13:30:00,143.4,143.43,143.2,143.25,28006.0,127.5269,127.5536,127.349,127.3935,28006.0
2020-10-14 13:35:00,143.26,143.33,143.23,143.29,35667.0,127.4024,127.4647,127.3757,127.4291,35667.0
2020-10-14 13:40:00,143.29,143.35,143.22,143.26,18344.0,127.4291,127.4824,127.3668,127.4024,18344.0
2020-10-14 13:45:00,143.26,143.3,143.19,143.25,18584.0,127.4024,127.438,127.3402,127.3935,18584.0
2020-10-14 13:50:00,143.28,143.43,143.26,143.43,12605.0,127.4202,127.5536,127.4024,127.5536,12605.0
2020-10-14 13:55:00,143.44,143.51,143.4,143.45,10270.0,127.5625,127.6247,127.5269,127.5714,10270.0
2020-10-14 14:00:00,143.45,143.5,143.34,143.4,16902.0,127.5714,127.6158,127.4736,127.5269,16902.0
2020-10-14 14:05:00,143.41,143.52,143.37,143.51,14797.0,127.5358,127.6336,127.5002,127.6247,14797.0
2020-10-14 14:10:00,143.5,143.51,143.45,143.5,14987.0,127.6158,127.6247,127.5714,127.6158,14987.0
2020-10-14 14:15:00,143.5,143.59,143.45,143.56,17760.0,127.6158,127.6959,127.5714,127.6692,17760.0
2020-10-14 14:20:00,143.54,143.62,143.48,143.56,27130.0,127.6514,127.7226,127.5981,127.6692,27130.0
2020-10-14 14:25:00,143.56,143.56,143.33,143.39,16394.0,127.6692,127.6692,127.4647,127.518,16394.0
2020-10-14 14:30:00,143.35,143.4,143.12,143.14,25370.0,127.4824,127.5269,127.2779,127.2957,25370.0
2020-10-14 14:35:00,143.18,143.2,143.08,143.16,28758.0,127.3313,127.349,127.2423,127.3135,28758.0
2020-10-14 14:40:00,143.17,143.3,143.13,143.18,18512.0,127.3224,127.438,127.2868,127.3313,18512.0
2020-10-14 14:45:00,143.18,143.4,143.16,143.4,19254.0,127.3313,127.5269,127.3135,127.5269,19254.0
2020-10-14 14:50:00,143.41,143.66,143.38,143.61,43188.0,127.5358,127.7581,127.5091,127.7137,43188.0
2020-10-14 14:55:00,143.63,143.83,143.62,143.81,42223.0,127.7315,127.9093,127.7226,127.8915,42223.0
2020-10-14 15:00:00,143.84,144.1,143.82,144.1,58855.0,127.9182,128.1494,127.9004,128.1494,58855.0
2020-10-14 15:05:00,144.11,144.27,144.07,144.11,76121.0,128.1583,128.3006,128.1227,128.1583,76121.0
2020-10-14 15:10:00,144.1,144.23,144.09,144.13,22074.0,128.1494,128.265,128.1405,128.1761,22074.0
2020-10-14 15:15:00,144.17,144.17,144.09,144.1,10156.0,128.2117,128.2117,128.1405,128.1494,10156.0
2020-10-14 15:20:00,144.11,144.16,144.0,144.02,17949.0,128.1583,128.2028,128.0605,128.0783,17949.0
2020-10-14 15:25:00,144.02,144.07,143.96,143.96,22547.0,128.0783,128.1227,128.0249,128.0249,22547.0
2020-10-14 15:30:00,143.94,144.09,143.9,143.99,29022.0,128.0071,128.1405,127.9716,128.0516,29022.0
2020-10-14 15:35:00,144.0,144.01,143.84,143.88,28517.0,128.0605,128.0694,127.9182,127.9538,28517.0
2020-10-14 15:40:00,143.9,144.09,143.9,144.03,30739.0,127.9716,128.1405,127.9716,128.0872,30739.0
2020-10-14 15:45:00,144.03,144.11,143.9,144.0,34258.0,128.0872,128.1583,127.9716,128.0605,34258.0
2020-10-14 15:50:00,143.97,144.08,143.96,144.06,50746.0,128.0338,128.1316,128.0249,128.1139,50746.0
2020-10-14 15:55:00,144.06,144.11,143.83,144.03,194384.0,128.1139,128.1583,127.9093,128.0872,194384.0
2020-10-15 09:30:00,143.06,143.72,142.89,143.34,193155.0,127.2245,127.8115,127.0734,127.4736,193155.0
2020-10-15 09:35:00,143.4,143.56,143.19,143.38,64232.0,127.5269,127.6692,127.3402,127.5091,64232.0
2020-10-15 09:40:00,143.35,143.73,143.28,143.71,45470.0,127.4824,127.8204,127.4202,127.8026,45470.0
2020-10-15 09:45:00,143.68,144.06,143.68,143.94,51678.0,127.7759,128.1139,127.7759,128.0071,51678.0
2020-10-15 09:50:00,143.92,143.98,143.71,143.92,57342.0,127.9894,128.0427,127.8026,127.9894,57342.0
2020-10-15 09:55:00,143.91,144.28,143.9,144.18,70659.0,127.9805,128.3095,127.9716,128.2206,70659.0
2020-10-15 10:00:00,144.19,144.28,143.98,143.98,55422.0,128.2295,128.3095,128.0427,128.0427,55422.0
2020-10-15 10:05:00,144.01,144.24,143.96,144.12,54441.0,128.0694,128.2739,128.0249,128.1672,54441.0
2020-10-15 10:10:00,144.1,144.26,143.98,144.19,30707.0,128.1494,128.2917,128.0427,128.2295,30707.0
2020-10-15 10:15:00,144.21,144.27,144.1,144.15,43174.0,128.2473,128.3006,128.1494,128.1939,43174.0
2020-10-15 10:20:00,144.14,144.18,144.02,144.11,69907.0,128.185,128.2206,128.0783,128.1583,69907.0
2020-10-15 10:25:00,144.09,144.1,143.75,143.85,36601.0,128.1405,128.1494,127.8382,127.9271,36601.0
2020-10-15 10:30:00,143.87,143.93,143.81,143.92,22329.0,127.9449,127.9982,127.8915,127.9894,22329.0
2020-10-15 10:35:00,143.91,143.92,143.76,143.86,34029.0,127.9805,127.9894,127.8471,127.936,34029.0
2020-10-15 10:40:00,143.86,143.94,143.75,143.76,38135.0,127.936,128.0071,127.8382,127.8471,38135.0
2020-10-15 10:45:00,143.76,143.86,143.72,143.75,30145.0,127.8471,127.936,127.8115,127.8382,30145.0
2020-10-15 10:50:00,143.75,143.79,143.49,143.51,38131.0,127.8382,127.8737,127.6069,127.6247,38131.0
2020-10-15 10:55:00,143.51,143.52,143.32,143.36,38813.0,127.6247,127.6336,127.4558,127.4913,38813.0
2020-10-15 11:00:00,143.34,143.49,143.31,143.4,32879.0,127.4736,127.6069,127.4469,127.5269,32879.0
2020-10-15 11:05:00,143.44,143.97,143.42,143.81,38236.0,127.5625,128.0338,127.5447,127.8915,38236.0
2020-10-15 11:10:00,143.79,143.85,143.7,143.77,23967.0,127.8737,127.9271,127.7937,127.856,23967.0
2020-10-15 11:15:00,143.78,143.79,143.55,143.7,35735.0,127.8648,127.8737,127.6603,127.7937,35735.0
2020-10-15 11:20:00,143.72,143.83,143.7,143.76,19269.0,127.8115,127.9093,127.7937,127.8471,19269.0
2020-10-15 11:25:00,143.75,143.83,143.72,143.79,24282.0,127.8382,127.9093,127.8115,127.8737,24282.0
2020-10-15 11:30:00,143.81,143.81,143.58,143.61,27688.0,127.8915,127.8915,127.687,127.7137,27688.0
2020-10-15 11:35:00,143.6,143.66,143.55,143.64,36149.0,127.7048,127.7581,127.6603,127.7403,36149.0
2020-10-15 11:40:00,143.61,143.74,143.57,143.6,21864.0,127.7137,127.8293,127.6781,127.7048,21864.0
2020-10-15 11:45:00,143.62,143.65,143.39,143.44,16975.0,127.7226,127.7492,127.518,127.5625,16975.0
2020-10-15 11:50:00,143.45,143.79,143.38,143.77,36038.0,127.5714,127.8737,127.5091,127.856,36038.0
2020-10-15 11:55:00,143.78,143.83,143.55,143.57,29725.0,127.8648,127.9093,127.6603,127.6781,29725.0
2020-10-15 12:00:00,143.55,143.6,143.41,143.52,22465.0,127.6603,127.7048,127.5358,127.6336,22465.0
2020-10-15 12:05:00,143.53,143.6,143.44,143.55,31297.0,127.6425,127.7048,127.5625,127.6603,31297.0
2020-10-15 12:10:00,143.58,143.63,143.55,143.6,25608.0,127.687,127.7315,127.6603,127.7048,25608.0
2020-10-15 12:15:00,143.6,143.63,143.51,143.54,41124.0,127.7048,127.7315,127.6247,127.6514,41124.0
2020-10-15 12:20:00,143.55,143.59,143.47,143.52,20097.0,127.6603,127.6959,127.5892,127.6336,20097.0
2020-10-15 12:25:00,143.53,143.59,143.47,143.55,22923.0,127.6425,127.6959,127.5892,127.6603,22923.0
2020-10-15 12:30:00,143.55,143.6,143.54,143.55,12924.0,127.6603,127.7048,127.6514,127.6603,12924.0
2020-10-15 12:35:00,143.57,143.62,143.46,143.55,22298.0,127.6781,127.7226,127.5803,127.6603,22298.0
2020-10-15 12:40:00,143.55,143.61,143.53,143.59,18668.0,127.6603,127.7137,127.6425,127.6959,18668.0
2020-10-15 12:45:00,143.58,143.6,143.48,143.57,26968.0,127.687,127.7048,127.5981,127.6781,26968.0
2020-10-15 12:50:00,143.57,143.73,143.57,143.71,20207.0,127.6781,127.8204,127.6781,127.8026,20207.0
2020-10-15 12:55:00,143.69,143.78,143.67,143.77,19635.0,127.7848,127.8648,127.767,127.856,19635.0
2020-10-15 13:00:00,143.76,143.86,143.74,143.84,21447.0,127.8471,127.936,127.8293,127.9182,21447.0
2020-10-15 13:05:00,143.84,143.85,143.74,143.79,14417.0,127.9182,127.9271,127.8293,127.8737,14417.0
2020-10-15 13:10:00,143.8,143.89,143.75,143.87,24525.0,127.8826,127.9627,127.8382,127.9449,24525.0
2020-10-15 13:15:00,143.88,143.99,143.87,143.97,18960.0,127.9538,128.0516,127.9449,128.0338,18960.0
2020-10-15 13:20:00,143.99,144.02,143.88,143.89,19019.0,128.0516,128.0783,127.9538,127.9627,19019.0
2020-10-15 13:25:00,143.89,143.94,143.78,143.82,22443.0,127.9627,128.0071,127.8648,127.9004,22443.0
2020-10-15 13:30:00,143.84,143.9,143.81,143.85,47528.0,127.9182,127.9716,127.8915,127.9271,47528.0
2020-10-15 13:35:00,143.87,143.91,143.79,143.81,16932.0,127.9449,127.9805,127.8737,127.8915,16932.0
2020-10-15 13:40:00,143.82,144.05,143.82,144.01,32356.0,127.9004,128.105,127.9004,128.0694,32356.0
2020-10-15 13:45:00,144.0,144.04,143.97,144.02,24052.0,128.0605,128.0961,128.0338,128.0783,24052.0
2020-10-15 13:50:00,144.02,144.07,143.96,143.97,25210.0,128.0783,128.1227,128.0249,128.0338,25210.0
2020-10-15 13:55:00,143.97,144.01,143.91,143.94,22180.0,128.0338,128.0694,127.9805,128.0071,22180.0
2020-10-15 14:00:00,143.94,144.24,143.93,144.22,30128.0,128.0071,128.2739,127.9982,128.2561,30128.0
2020-10-15 14:05:00,144.22,144.26,144.18,144.22,22004.0,128.2561,128.2917,128.2206,128.2561,22004.0
2020-10-15 14:10:00,144.21,144.24,144.12,144.17,20942.0,128.2473,128.2739,128.1672,128.2117,20942.0
2020-10-15 14:15:00,144.17,144.31,144.17,144.25,20026.0,128.2117,128.3362,128.2117,128.2828,20026.0
2020-10-15 14:20:00,144.24,144.24,144.1,144.11,17232.0,128.2739,128.2739,128.1494,128.1583,17232.0
2020-10-15 14:25:00,144.12,144.13,143.98,144.04,19677.0,128.1672,128.1761,128.0427,128.0961,19677.0
2020-10-15 14:30:00,144.03,144.11,144.03,144.07,20669.0,128.0872,128.1583,128.0872,128.1227,20669.0
2020-10-15 14:35:00,144.07,144.13,143.97,144.13,18415.0,128.1227,128.1761,128.0338,128.1761,18415.0
2020-10-15 14:40:00,144.12,144.12,144.0,144.02,27587.0,128.1672,128.1672,128.0605,128.0783,27587.0
2020-10-15 14:45:00,144.02,144.08,144.01,144.05,15404.0,128.0783,128.1316,128.0694,128.105,15404.0
2020-10-15 14:50:00,144.06,144.1,143.98,143.99,23281.0,128.1139,128.1494,128.0427,128.0516,23281.0
2020-10-15 14:55:00,143.97,144.06,143.96,144.05,18909.0,128.0338,128.1139,128.0249,128.105,18909.0
2020-10-15 15:00:00,144.03,144.18,144.03,144.15,25258.0,128.0872,128.2206,128.0872,128.1939,25258.0
2020-10-15 15:05:00,144.14,144.19,144.11,144.17,24582.0,128.185,128.2295,128.1583,128.2117,24582.0
2020-10-15 15:10:00,144.18,144.19,144.08,144.1,39705.0,128.2206,128.2295,128.1316,128.1494,39705.0
2020-10-15 15:15:00,144.11,144.24,144.1,144.23,37657.0,128.1583,128.2739,128.1494,128.265,37657.0
2020-10-15 15:20:00,144.22,144.25,144.15,144.16,19165.0,128.2561,128.2828,128.1939,128.2028,19165.0
2020-10-15 15:25:00,144.16,144.2,144.09,144.1,30790.0,128.2028,128.2384,128.1405,128.1494,30790.0
2020-10-15 15:30:00,144.11,144.39,144.1,144.19,55556.0,128.1583,128.4073,128.1494,128.2295,55556.0
2020-10-15 15:35:00,144.2,144.21,144.01,144.05,31994.0,128.2384,128.2473,128.0694,128.105,31994.0
2020-10-15 15:40:00,144.04,144.24,144.04,144.09,36111.0,128.0961,128.2739,128.0961,128.1405,36111.0
2020-10-15 15:45:00,144.1,144.1,143.83,143.85,52526.0,128.1494,128.1494,127.9093,127.9271,52526.0
2020-10-15 15:50:00,143.84,143.95,143.81,143.83,70545.0,127.9182,128.016,127.8915,127.9093,70545.0
2020-10-15 15:55:00,143.82,143.92,143.59,143.87,253528.0,127.9004,127.9894,127.6959,127.9449,253528.0
2020-10-16 09:30:00,144.42,144.64,143.92,144.5,636166.0,128.434,128.6297,127.9894,128.5052,636166.0
2020-10-16 09:35:00,144.5,144.92,144.38,144.82,39156.0,128.5052,128.8787,128.3984,128.7897,39156.0
2020-10-16 09:40:00,144.82,144.97,144.79,144.92,49009.0,128.7897,128.9231,128.7631,128.8787,49009.0
2020-10-16 09:45:00,144.93,145.15,144.86,144.88,103696.0,128.8876,129.0832,128.8253,128.8431,103696.0
2020-10-16 09:50:00,144.89,145.18,144.84,145.16,48613.0,128.852,129.1099,128.8075,129.0921,48613.0
2020-10-16 09:55:00,145.2,145.44,145.15,145.28,60519.0,129.1277,129.3411,129.0832,129.1988,60519.0
2020-10-16 10:00:00,145.24,145.48,145.11,145.48,51992.0,129.1632,129.3767,129.0476,129.3767,51992.0
2020-10-16 10:05:00,145.46,145.71,145.38,145.6,160428.0,129.3589,129.5812,129.2877,129.4834,160428.0
2020-10-16 10:10:00,145.6,145.61,145.1,145.24,82611.0,129.4834,129.4923,129.0387,129.1632,82611.0
2020-10-16 10:15:00,145.24,145.56,145.24,145.47,51443.0,129.1632,129.4478,129.1632,129.3678,51443.0
2020-10-16 10:20:00,145.42,145.69,145.36,145.64,48091.0,129.3233,129.5634,129.27,129.519,48091.0
2020-10-16 10:25:00,145.63,145.85,145.6,145.84,38282.0,129.5101,129.7057,129.4834,129.6968,38282.0
2020-10-16 10:30:00,145.83,145.87,145.55,145.57,48625.0,129.6879,129.7235,129.4389,129.4567,48625.0
2020-10-16 10:35:00,145.56,145.69,145.44,145.48,41006.0,129.4478,129.5634,129.3411,129.3767,41006.0
2020-10-16 10:40:00,145.48,145.51,145.36,145.4,36092.0,129.3767,129.4034,129.27,129.3055,36092.0
2020-10-16 10:45:00,145.38,145.39,145.16,145.28,38951.0,129.2877,129.2966,129.0921,129.1988,38951.0
2020-10-16 10:50:00,145.29,145.45,145.2,145.29,39772.0,129.2077,129.35,129.1277,129.2077,39772.0
2020-10-16 10:55:00,145.3,145.33,145.18,145.22,45535.0,129.2166,129.2433,129.1099,129.1455,45535.0
2020-10-16 11:00:00,145.2,145.23,145.06,145.1,45375.0,129.1277,129.1543,129.0032,129.0387,45375.0
2020-10-16 11:05:00,145.1,145.13,145.03,145.09,43253.0,129.0387,129.0654,128.9765,129.0298,43253.0
2020-10-16 11:10:00,145.09,145.2,144.96,145.13,41355.0,129.0298,129.1277,128.9142,129.0654,41355.0
2020-10-16 11:15:00,145.11,145.41,145.09,145.39,20124.0,129.0476,129.3144,129.0298,129.2966,20124.0
2020-10-16 11:20:00,145.39,145.45,145.13,145.13,25858.0,129.2966,129.35,129.0654,129.0654,25858.0
2020-10-16 11:25:00,145.11,145.27,145.03,145.23,21502.0,129.0476,129.1899,128.9765,129.1543,21502.0
2020-10-16 11:30:00,145.25,145.38,145.03,145.18,20508.0,129.1721,129.2877,128.9765,129.1099,20508.0
2020-10-16 11:35:00,145.16,145.19,145.09,145.15,12690.0,129.0921,129.1188,129.0298,129.0832,12690.0
2020-10-16 11:40:00,145.15,145.21,145.1,145.17,15160.0,129.0832,129.1366,129.0387,129.101,15160.0
2020-10-16 11:45:00,145.17,145.35,145.17,145.3,21105.0,129.101,129.2611,129.101,129.2166,21105.0
2020-10-16 11:50:00,145.3,145.3,145.22,145.24,14629.0,129.2166,129.2166,129.1455,129.1632,14629.0
2020-10-16 11:55:00,145.25,145.31,145.04,145.04,15825.0,129.1721,129.2255,128.9854,128.9854,15825.0
2020-10-16 12:00:00,145.05,145.12,144.85,144.94,96691.0,128.9943,129.0565,128.8164,128.8964,96691.0
2020-10-16 12:05:00,144.94,144.96,144.78,144.93,37651.0,128.8964,128.9142,128.7542,128.8876,37651.0
2020-10-16 12:10:00,144.94,145.0,144.87,145.0,16800.0,128.8964,128.9498,128.8342,128.9498,16800.0
2020-10-16 12:15:00,145.03,145.07,144.96,145.0,17019.0,128.9765,129.0121,128.9142,128.9498,17019.0
2020-10-16 12:20:00,145.0,145.04,144.96,145.03,21042.0,128.9498,128.9854,128.9142,128.9765,21042.0
2020-10-16 12:25:00,145.02,145.05,144.96,144.97,19490.0,128.9676,128.9943,128.9142,128.9231,19490.0
2020-10-16 12:30:00,144.97,144.98,144.84,144.87,26018.0,128.9231,128.932,128.8075,128.8342,26018.0
2020-10-16 12:35:00,144.86,144.96,144.8,144.95,17267.0,128.8253,128.9142,128.7719,128.9053,17267.0
2020-10-16 12:40:00,144.95,144.96,144.86,144.93,18564.0,128.9053,128.9142,128.8253,128.8876,18564.0
2020-10-16 12:45:00,144.91,144.95,144.86,144.89,20060.0,128.8698,128.9053,128.8253,128.852,20060.0
2020-10-16 12:50:00,144.9,144.91,144.73,144.82,49986.0,128.8609,128.8698,128.7097,128.7897,49986.0
2020-10-16 12:55:00,144.81,144.87,144.74,144.84,25369.0,128.7808,128.8342,128.7186,128.8075,25369.0
2020-10-16 13:00:00,144.84,144.89,144.78,144.8,23754.0,128.8075,128.852,128.7542,128.7719,23754.0
2020-10-16 13:05:00,144.8,144.83,144.77,144.82,18983.0,128.7719,128.7986,128.7453,128.7897,18983.0
2020-10-16 13:10:00,144.82,144.84,144.78,144.78,13601.0,128.7897,128.8075,128.7542,128.7542,13601.0
2020-10-16 13:15:00,144.78,144.86,144.76,144.84,18189.0,128.7542,128.8253,128.7364,128.8075,18189.0
2020-10-16 13:20:00,144.83,144.85,144.79,144.84,9877.0,128.7986,128.8164,128.7631,128.8075,9877.0
2020-10-16 13:25:00,144.85,144.93,144.82,144.86,14461.0,128.8164,128.8876,128.7897,128.8253,14461.0
2020-10-16 13:30:00,144.86,144.98,144.84,144.88,35820.0,128.8253,128.932,128.8075,128.8431,35820.0
2020-10-16 13:35:00,144.86,144.94,144.83,144.88,18298.0,128.8253,128.8964,128.7986,128.8431,18298.0
2020-10-16 13:40:00,144.9,144.92,144.78,144.79,19390.0,128.8609,128.8787,128.7542,128.7631,19390.0
2020-10-16 13:45:00,144.8,144.85,144.73,144.81,20283.0,128.7719,128.8164,128.7097,128.7808,20283.0
2020-10-16 13:50:00,144.8,144.96,144.79,144.95,27051.0,128.7719,128.9142,128.7631,128.9053,27051.0
2020-10-16 13:55:00,144.94,144.97,144.89,144.93,19590.0,128.8964,128.9231,128.852,128.8876,19590.0
2020-10-16 14:00:00,144.94,145.03,144.88,144.9,16307.0,128.8964,128.9765,128.8431,128.8609,16307.0
2020-10-16 14:05:00,144.89,145.07,144.89,145.06,15530.0,128.852,129.0121,128.852,129.0032,15530.0
2020-10-16 14:10:00,145.05,145.16,145.02,145.12,16932.0,128.9943,129.0921,128.9676,129.0565,16932.0
2020-10-16 14:15:00,145.12,145.15,145.06,145.12,15175.0,129.0565,129.0832,129.0032,129.0565,15175.0
2020-10-16 14:20:00,145.11,145.21,145.08,145.19,18865.0,129.0476,129.1366,129.021,129.1188,18865.0
2020-10-16 14:25:00,145.17,145.18,145.11,145.15,14375.0,129.101,129.1099,129.0476,129.0832,14375.0
2020-10-16 14:30:00,145.17,145.26,145.17,145.26,23317.0,129.101,129.181,129.101,129.181,23317.0
2020-10-16 14:35:00,145.27,145.31,145.17,145.25,20735.0,129.1899,129.2255,129.101,129.1721,20735.0
2020-10-16 14:40:00,145.24,145.25,145.09,145.11,21843.0,129.1632,129.1721,129.0298,129.0476,21843.0
2020-10-16 14:45:00,145.11,145.14,145.02,145.1,20735.0,129.0476,129.0743,128.9676,129.0387,20735.0
2020-10-16 14:50:00,145.1,145.17,145.07,145.17,19776.0,129.0387,129.101,129.0121,129.101,19776.0
2020-10-16 14:55:00,145.17,145.22,145.11,145.2,20285.0,129.101,129.1455,129.0476,129.1277,20285.0
2020-10-16 15:00:00,145.2,145.2,144.95,144.97,27344.0,129.1277,129.1277,128.9053,128.9231,27344.0
2020-10-16 15:05:00,144.98,145.08,144.91,144.96,34100.0,128.932,129.021,128.8698,128.9142,34100.0
2020-10-16 15:10:00,144.96,144.96,144.82,144.82,24329.0,128.9142,128.9142,128.7897,128.7897,24329.0
2020-10-16 15:15:00,144.82,144.84,144.7,144.7,30962.0,128.7897,128.8075,128.683,128.683,30962.0
2020-10-16 15:20:00,144.7,144.75,144.61,144.71,34871.0,128.683,128.7275,128.603,128.6919,34871.0
2020-10-16 15:25:00,144.71,144.76,144.63,144.69,33453.0,128.6919,128.7364,128.6208,128.6741,33453.0
2020-10-16 15:30:00,144.68,144.77,144.55,144.69,57771.0,128.6652,128.7453,128.5496,128.6741,57771.0
2020-10-16 15:35:00,144.69,144.78,144.66,144.74,46667.0,128.6741,128.7542,128.6474,128.7186,46667.0
2020-10-16 15:40:00,144.75,144.82,144.65,144.68,51509.0,128.7275,128.7897,128.6385,128.6652,51509.0
2020-10-16 15:45:00,144.68,144.8,144.62,144.74,65746.0,128.6652,128.7719,128.6119,128.7186,65746.0
2020-10-16 15:50:00,144.75,144.81,144.62,144.75,85096.0,128.7275,128.7808,128.6119,128.7275,85096.0
2020-10-16 15:55:00,144.77,144.77,144.36,144.45,263810.0,128.7453,128.7453,128.3806,128.4607,263810.0
2020-10-19 09:30:00,144.47,144.81,144.41,144.73,212867.0,128.4785,128.7808,128.4251,128.7097,212867.0
2020-10-19 09:35:00,144.72,145.09,144.7,145.07,108046.0,128.7008,129.0298,128.683,129.0121,108046.0
2020-10-19 09:40:00,145.07,145.38,144.96,145.34,95745.0,129.0121,129.2877,128.9142,129.2522,95745.0
2020-10-19 09:45:00,145.33,145.39,145.06,145.11,59002.0,129.2433,129.2966,129.0032,129.0476,59002.0
2020-10-19 09:50:00,145.12,145.26,145.07,145.22,43094.0,129.0565,129.181,129.0121,129.1455,43094.0
2020-10-19 09:55:00,145.2,145.23,144.77,144.87,38326.0,129.1277,129.1543,128.7453,128.8342,38326.0
2020-10-19 10:00:00,144.84,144.88,144.13,144.14,46093.0,128.8075,128.8431,128.1761,128.185,46093.0
2020-10-19 10:05:00,144.16,144.45,144.13,144.39,40091.0,128.2028,128.4607,128.1761,128.4073,40091.0
2020-10-19 10:10:00,144.37,144.45,144.23,144.45,35734.0,128.3895,128.4607,128.265,128.4607,35734.0
2020-10-19 10:15:00,144.44,144.54,144.33,144.48,28961.0,128.4518,128.5407,128.354,128.4874,28961.0
2020-10-19 10:20:00,144.47,144.65,144.47,144.51,23755.0,128.4785,128.6385,128.4785,128.514,23755.0
2020-10-19 10:25:00,144.53,144.65,144.47,144.58,30190.0,128.5318,128.6385,128.4785,128.5763,30190.0
2020-10-19 10:30:00,144.62,144.85,144.61,144.67,37620.0,128.6119,128.8164,128.603,128.6563,37620.0
2020-10-19 10:35:00,144.67,144.67,144.32,144.35,34975.0,128.6563,128.6563,128.3451,128.3718,34975.0
2020-10-19 10:40:00,144.34,144.5,144.27,144.28,43418.0,128.3629,128.5052,128.3006,128.3095,43418.0
2020-10-19 10:45:00,144.28,144.28,144.02,144.06,41230.0,128.3095,128.3095,128.0783,128.1139,41230.0
2020-10-19 10:50:00,144.06,144.07,143.86,143.95,35896.0,128.1139,128.1227,127.936,128.016,35896.0
2020-10-19 10:55:00,143.92,143.98,143.87,143.9,46156.0,127.9894,128.0427,127.9449,127.9716,46156.0
2020-10-19 11:00:00,143.91,144.06,143.89,144.04,39030.0,127.9805,128.1139,127.9627,128.0961,39030.0
2020-10-19 11:05:00,144.07,144.15,143.98,143.98,37338.0,128.1227,128.1939,128.0427,128.0427,37338.0
2020-10-19 11:10:00,143.99,144.06,143.85,143.94,42992.0,128.0516,128.1139,127.9271,128.0071,42992.0
2020-10-19 11:15:00,143.97,144.08,143.84,143.96,32197.0,128.0338,128.1316,127.9182,128.0249,32197.0
2020-10-19 11:20:00,143.96,143.99,143.52,143.6,35618.0,128.0249,128.0516,127.6336,127.7048,35618.0
2020-10-19 11:25:00,143.61,143.72,143.55,143.69,24537.0,127.7137,127.8115,127.6603,127.7848,24537.0
2020-10-19 11:30:00,143.7,143.77,143.55,143.7,26382.0,127.7937,127.856,127.6603,127.7937,26382.0
2020-10-19 11:35:00,143.69,144.07,143.69,143.97,38263.0,127.7848,128.1227,127.7848,128.0338,38263.0
2020-10-19 11:40:00,143.98,144.04,143.88,143.93,19917.0,128.0427,128.0961,127.9538,127.9982,19917.0
2020-10-19 11:45:00,143.92,144.06,143.87,143.9,25164.0,127.9894,128.1139,127.9449,127.9716,25164.0
2020-10-19 11:50:00,143.91,143.93,143.78,143.84,33493.0,127.9805,127.9982,127.8648,127.9182,33493.0
2020-10-19 11:55:00,143.84,143.94,143.82,143.85,38363.0,127.9182,128.0071,127.9004,127.9271,38363.0
2020-10-19 12:00:00,143.85,144.02,143.79,143.96,33864.0,127.9271,128.0783,127.8737,128.0249,33864.0
2020-10-19 12:05:00,143.96,144.07,143.84,143.92,54343.0,128.0249,128.1227,127.9182,127.9894,54343.0
2020-10-19 12:10:00,143.92,143.98,143.79,143.81,27089.0,127.9894,128.0427,127.8737,127.8915,27089.0
2020-10-19 12:15:00,143.84,143.88,143.7,143.84,31554.0,127.9182,127.9538,127.7937,127.9182,31554.0
2020-10-19 12:20:00,143.85,143.87,143.63,143.7,25680.0,127.9271,127.9449,127.7315,127.7937,25680.0
2020-10-19 12:25:00,143.7,143.7,143.58,143.64,20321.0,127.7937,127.7937,127.687,127.7403,20321.0
2020-10-19 12:30:00,143.64,143.78,143.61,143.69,30818.0,127.7403,127.8648,127.7137,127.7848,30818.0
2020-10-19 12:35:00,143.68,143.74,143.64,143.69,29245.0,127.7759,127.8293,127.7403,127.7848,29245.0
2020-10-19 12:40:00,143.69,143.84,143.68,143.82,41901.0,127.7848,127.9182,127.7759,127.9004,41901.0
2020-10-19 12:45:00,143.81,143.87,143.74,143.77,41729.0,127.8915,127.9449,127.8293,127.856,41729.0
2020-10-19 12:50:00,143.75,143.84,143.71,143.76,24595.0,127.8382,127.9182,127.8026,127.8471,24595.0
2020-10-19 12:55:00,143.76,143.86,143.73,143.75,25804.0,127.8471,127.936,127.8204,127.8382,25804.0
2020-10-19 13:00:00,143.75,143.8,143.57,143.58,25012.0,127.8382,127.8826,127.6781,127.687,25012.0
2020-10-19 13:05:00,143.57,143.61,143.53,143.55,22099.0,127.6781,127.7137,127.6425,127.6603,22099.0
2020-10-19 13:10:00,143.54,143.6,143.52,143.57,15364.0,127.6514,127.7048,127.6336,127.6781,15364.0
2020-10-19 13:15:00,143.57,143.6,143.42,143.49,19696.0,127.6781,127.7048,127.5447,127.6069,19696.0
2020-10-19 13:20:00,143.5,143.57,143.46,143.48,37066.0,127.6158,127.6781,127.5803,127.5981,37066.0
2020-10-19 13:25:00,143.49,143.49,143.35,143.43,24835.0,127.6069,127.6069,127.4824,127.5536,24835.0
2020-10-19 13:30:00,143.43,143.45,143.24,143.29,29731.0,127.5536,127.5714,127.3846,127.4291,29731.0
2020-10-19 13:35:00,143.29,143.32,143.22,143.27,32049.0,127.4291,127.4558,127.3668,127.4113,32049.0
2020-10-19 13:40:00,143.27,143.29,143.06,143.13,25702.0,127.4113,127.4291,127.2245,127.2868,25702.0
2020-10-19 13:45:00,143.12,143.15,142.9,142.95,32686.0,127.2779,127.3046,127.0823,127.1267,32686.0
2020-10-19 13:50:00,142.94,143.02,142.9,142.92,25210.0,127.1178,127.189,127.0823,127.1,25210.0
2020-10-19 13:55:00,142.92,142.94,142.82,142.85,21658.0,127.1,127.1178,127.0111,127.0378,21658.0
2020-10-19 14:00:00,142.84,142.86,142.7,142.72,34820.0,127.0289,127.0467,126.9044,126.9222,34820.0
2020-10-19 14:05:00,142.73,142.86,142.64,142.84,27105.0,126.9311,127.0467,126.851,127.0289,27105.0
2020-10-19 14:10:00,142.86,143.07,142.82,143.06,24710.0,127.0467,127.2334,127.0111,127.2245,24710.0
2020-10-19 14:15:00,143.06,143.15,143.01,143.01,38744.0,127.2245,127.3046,127.1801,127.1801,38744.0
2020-10-19 14:20:00,143.03,143.19,142.96,143.12,41614.0,127.1979,127.3402,127.1356,127.2779,41614.0
2020-10-19 14:25:00,143.13,143.15,143.01,143.07,23013.0,127.2868,127.3046,127.1801,127.2334,23013.0
2020-10-19 14:30:00,143.05,143.08,142.64,142.71,35980.0,127.2157,127.2423,126.851,126.9133,35980.0
2020-10-19 14:35:00,142.69,142.7,142.29,142.31,56580.0,126.8955,126.9044,126.5398,126.5576,56580.0
2020-10-19 14:40:00,142.31,142.39,142.1,142.1,48251.0,126.5576,126.6287,126.3708,126.3708,48251.0
2020-10-19 14:45:00,142.12,142.12,141.95,142.0,49572.0,126.3886,126.3886,126.2374,126.2819,49572.0
2020-10-19 14:50:00,141.97,141.99,141.77,141.86,49983.0,126.2552,126.273,126.0773,126.1574,49983.0
2020-10-19 14:55:00,141.86,142.09,141.71,141.8,46775.0,126.1574,126.3619,126.024,126.104,46775.0
2020-10-19 15:00:00,141.8,141.87,141.48,141.77,60543.0,126.104,126.1663,125.8194,126.0773,60543.0
2020-10-19 15:05:00,141.75,141.88,141.73,141.88,42568.0,126.0596,126.1752,126.0418,126.1752,42568.0
2020-10-19 15:10:00,141.9,141.93,141.7,141.83,55936.0,126.1929,126.2196,126.0151,126.1307,55936.0
2020-10-19 15:15:00,141.8,141.81,141.63,141.71,61368.0,126.104,126.1129,125.9528,126.024,61368.0
2020-10-19 15:20:00,141.71,141.81,141.65,141.65,63980.0,126.024,126.1129,125.9706,125.9706,63980.0
2020-10-19 15:25:00,141.65,142.01,141.65,141.99,64545.0,125.9706,126.2908,125.9706,126.273,64545.0
2020-10-19 15:30:00,141.99,142.18,141.97,142.06,79570.0,126.273,126.442,126.2552,126.3352,79570.0
2020-10-19 15:35:00,142.05,142.23,141.99,142.2,73556.0,126.3263,126.4864,126.273,126.4597,73556.0
2020-10-19 15:40:00,142.19,142.19,141.78,141.78,68358.0,126.4508,126.4508,126.0862,126.0862,68358.0
2020-10-19 15:45:00,141.78,141.8,141.63,141.74,127878.0,126.0862,126.104,125.9528,126.0507,127878.0
2020-10-19 15:50:00,141.74,141.76,141.33,141.36,153238.0,126.0507,126.0684,125.686,125.7127,153238.0
2020-10-19 15:55:00,141.37,142.03,141.13,142.0,376355.0,125.7216,126.3086,125.5082,126.2819,376355.0
2020-10-20 09:30:00,145.61,145.69,143.89,144.25,431891.0,129.4923,129.5634,127.9627,128.2828,431891.0
2020-10-20 09:35:00,144.24,144.4,143.77,144.24,197655.0,128.2739,128.4162,127.856,128.2739,197655.0
2020-10-20 09:40:00,144.19,144.69,143.95,144.49,142473.0,128.2295,128.6741,128.016,128.4963,142473.0
2020-10-20 09:45:00,144.46,145.04,144.44,144.9,164328.0,128.4696,128.9854,128.4518,128.8609,164328.0
2020-10-20 09:50:00,144.9,144.97,144.47,144.76,127373.0,128.8609,128.9231,128.4785,128.7364,127373.0
2020-10-20 09:55:00,144.76,144.87,144.47,144.77,96221.0,128.7364,128.8342,128.4785,128.7453,96221.0
2020-10-20 10:00:00,144.75,145.1,144.68,145.02,108499.0,128.7275,129.0387,128.6652,128.9676,108499.0
2020-10-20 10:05:00,145.04,145.09,144.79,144.97,99297.0,128.9854,129.0298,128.7631,128.9231,99297.0
2020-10-20 10:10:00,144.99,145.29,144.82,145.26,150686.0,128.9409,129.2077,128.7897,129.181,150686.0
2020-10-20 10:15:00,145.26,145.49,145.01,145.03,116069.0,129.181,129.3856,128.9587,128.9765,116069.0
2020-10-20 10:20:00,145.04,145.04,144.6,144.92,84560.0,128.9854,128.9854,128.5941,128.8787,84560.0
2020-10-20 10:25:00,144.94,144.98,144.65,144.91,56168.0,128.8964,128.932,128.6385,128.8698,56168.0
2020-10-20 10:30:00,144.9,144.96,144.52,144.79,62846.0,128.8609,128.9142,128.5229,128.7631,62846.0
2020-10-20 10:35:00,144.8,144.88,144.7,144.75,35822.0,128.7719,128.8431,128.683,128.7275,35822.0
2020-10-20 10:40:00,144.78,145.29,144.75,145.22,161017.0,128.7542,129.2077,128.7275,129.1455,161017.0
2020-10-20 10:45:00,145.19,145.47,145.08,145.46,66497.0,129.1188,129.3678,129.021,129.3589,66497.0
2020-10-20 10:50:00,145.47,145.5,145.22,145.28,56979.0,129.3678,129.3945,129.1455,129.1988,56979.0
2020-10-20 10:55:00,145.28,145.46,144.81,144.9,115220.0,129.1988,129.3589,128.7808,128.8609,115220.0
2020-10-20 11:00:00,144.86,144.89,143.8,144.12,112771.0,128.8253,128.852,127.8826,128.1672,112771.0
2020-10-20 11:05:00,144.12,144.29,143.93,144.18,58174.0,128.1672,128.3184,127.9982,128.2206,58174.0
2020-10-20 11:10:00,144.19,144.23,143.87,143.89,65334.0,128.2295,128.265,127.9449,127.9627,65334.0
2020-10-20 11:15:00,143.89,144.0,143.71,143.94,74973.0,127.9627,128.0605,127.8026,128.0071,74973.0
2020-10-20 11:20:00,143.92,143.92,143.6,143.81,60148.0,127.9894,127.9894,127.7048,127.8915,60148.0
2020-10-20 11:25:00,143.81,143.89,143.62,143.77,44173.0,127.8915,127.9627,127.7226,127.856,44173.0
2020-10-20 11:30:00,143.77,143.78,143.52,143.55,50271.0,127.856,127.8648,127.6336,127.6603,50271.0
2020-10-20 11:35:00,143.53,143.6,143.15,143.19,61880.0,127.6425,127.7048,127.3046,127.3402,61880.0
2020-10-20 11:40:00,143.23,143.39,143.13,143.21,57794.0,127.3757,127.518,127.2868,127.3579,57794.0
2020-10-20 11:45:00,143.21,143.31,143.02,143.2,60184.0,127.3579,127.4469,127.189,127.349,60184.0
2020-10-20 11:50:00,143.19,143.34,142.96,143.06,57608.0,127.3402,127.4736,127.1356,127.2245,57608.0
2020-10-20 11:55:00,143.05,143.23,143.03,143.03,19506.0,127.2157,127.3757,127.1979,127.1979,19506.0
2020-10-20 12:00:00,143.04,143.13,142.8,142.88,38840.0,127.2068,127.2868,126.9933,127.0645,38840.0
2020-10-20 12:05:00,142.88,143.02,142.61,142.69,58386.0,127.0645,127.189,126.8244,126.8955,58386.0
2020-10-20 12:10:00,142.7,142.86,142.44,142.81,58937.0,126.9044,127.0467,126.6732,127.0022,58937.0
2020-10-20 12:15:00,142.81,142.91,142.73,142.83,39513.0,127.0022,127.0912,126.9311,127.02,39513.0
2020-10-20 12:20:00,142.83,142.96,142.79,142.8,21272.0,127.02,127.1356,126.9844,126.9933,21272.0
2020-10-20 12:25:00,142.8,142.95,142.77,142.77,17869.0,126.9933,127.1267,126.9666,126.9666,17869.0
2020-10-20 12:30:00,142.78,143.34,142.72,143.31,51343.0,126.9755,127.4736,126.9222,127.4469,51343.0
2020-10-20 12:35:00,143.32,143.51,143.05,143.1,41876.0,127.4558,127.6247,127.2157,127.2601,41876.0
2020-10-20 12:40:00,143.1,143.18,143.05,143.07,18005.0,127.2601,127.3313,127.2157,127.2334,18005.0
2020-10-20 12:45:00,143.07,143.11,142.93,142.97,58345.0,127.2334,127.269,127.1089,127.1445,58345.0
2020-10-20 12:50:00,142.97,142.97,142.65,142.68,15025.0,127.1445,127.1445,126.8599,126.8866,15025.0
2020-10-20 12:55:00,142.69,142.69,142.37,142.64,25253.0,126.8955,126.8955,126.6109,126.851,25253.0
2020-10-20 13:00:00,142.6,142.64,142.43,142.52,26776.0,126.8155,126.851,126.6643,126.7443,26776.0
2020-10-20 13:05:00,142.5,142.6,142.37,142.4,28631.0,126.7265,126.8155,126.6109,126.6376,28631.0
2020-10-20 13:10:00,142.4,142.78,142.33,142.69,40748.0,126.6376,126.9755,126.5754,126.8955,40748.0
2020-10-20 13:15:00,142.69,142.86,142.69,142.77,31286.0,126.8955,127.0467,126.8955,126.9666,31286.0
2020-10-20 13:20:00,142.75,143.3,142.73,143.28,38609.0,126.9489,127.438,126.9311,127.4202,38609.0
2020-10-20 13:25:00,143.28,143.5,143.27,143.42,39970.0,127.4202,127.6158,127.4113,127.5447,39970.0
2020-10-20 13:30:00,143.42,143.42,143.08,143.21,35050.0,127.5447,127.5447,127.2423,127.3579,35050.0
2020-10-20 13:35:00,143.19,143.3,143.14,143.2,31868.0,127.3402,127.438,127.2957,127.349,31868.0
2020-10-20 13:40:00,143.19,143.33,143.15,143.15,27470.0,127.3402,127.4647,127.3046,127.3046,27470.0
2020-10-20 13:45:00,143.17,143.26,143.11,143.14,17745.0,127.3224,127.4024,127.269,127.2957,17745.0
2020-10-20 13:50:00,143.13,143.19,143.01,143.19,24607.0,127.2868,127.3402,127.1801,127.3402,24607.0
2020-10-20 13:55:00,143.18,143.23,142.68,142.73,29531.0,127.3313,127.3757,126.8866,126.9311,29531.0
2020-10-20 14:00:00,142.74,142.97,142.7,142.96,28353.0,126.94,127.1445,126.9044,127.1356,28353.0
2020-10-20 14:05:00,142.96,142.99,142.77,142.93,28588.0,127.1356,127.1623,126.9666,127.1089,28588.0
2020-10-20 14:10:00,142.93,143.03,142.86,143.01,19823.0,127.1089,127.1979,127.0467,127.1801,19823.0
2020-10-20 14:15:00,143.01,143.13,142.97,143.11,28892.0,127.1801,127.2868,127.1445,127.269,28892.0
2020-10-20 14:20:00,143.13,143.15,143.02,143.11,22509.0,127.2868,127.3046,127.189,127.269,22509.0
2020-10-20 14:25:00,143.11,143.22,143.01,143.01,17706.0,127.269,127.3668,127.1801,127.1801,17706.0
2020-10-20 14:30:00,143.04,143.11,142.93,143.0,16389.0,127.2068,127.269,127.1089,127.1712,16389.0
2020-10-20 14:35:00,143.0,143.04,142.87,143.03,24669.0,127.1712,127.2068,127.0556,127.1979,24669.0
2020-10-20 14:40:00,143.03,143.1,142.92,143.03,20111.0,127.1979,127.2601,127.1,127.1979,20111.0
2020-10-20 14:45:00,143.03,143.04,142.73,142.83,24644.0,127.1979,127.2068,126.9311,127.02,24644.0
2020-10-20 14:50:00,142.82,142.82,142.71,142.73,19217.0,127.0111,127.0111,126.9133,126.9311,19217.0
2020-10-20 14:55:00,142.78,142.88,142.71,142.81,29990.0,126.9755,127.0645,126.9133,127.0022,29990.0
2020-10-20 15:00:00,142.82,142.82,142.67,142.72,34303.0,127.0111,127.0111,126.8777,126.9222,34303.0
2020-10-20 15:05:00,142.72,142.73,142.13,142.15,50293.0,126.9222,126.9311,126.3975,126.4153,50293.0
2020-10-20 15:10:00,142.17,142.24,141.9,142.13,99476.0,126.4331,126.4953,126.1929,126.3975,99476.0
2020-10-20 15:15:00,142.12,142.48,141.9,142.45,61151.0,126.3886,126.7087,126.1929,126.6821,61151.0
2020-10-20 15:20:00,142.41,142.49,142.16,142.49,46380.0,126.6465,126.7176,126.4242,126.7176,46380.0
2020-10-20 15:25:00,142.47,142.52,142.31,142.4,56119.0,126.6999,126.7443,126.5576,126.6376,56119.0
2020-10-20 15:30:00,142.4,142.57,142.3,142.39,68893.0,126.6376,126.7888,126.5487,126.6287,68893.0
2020-10-20 15:35:00,142.38,142.38,141.97,142.17,74370.0,126.6198,126.6198,126.2552,126.4331,74370.0
2020-10-20 15:40:00,142.18,142.68,142.18,142.66,61934.0,126.442,126.8866,126.442,126.8688,61934.0
2020-10-20 15:45:00,142.61,142.62,142.36,142.36,91014.0,126.8244,126.8333,126.602,126.602,91014.0
2020-10-20 15:50:00,142.34,142.65,142.31,142.61,129462.0,126.5842,126.8599,126.5576,126.8244,129462.0
2020-10-20 15:55:00,142.58,142.71,142.41,142.44,327546.0,126.7977,126.9133,126.6465,126.6732,327546.0
2020-10-21 09:30:00,142.49,143.21,142.47,142.76,233538.0,126.7176,127.3579,126.6999,126.9578,233538.0
2020-10-21 09:35:00,142.75,142.79,142.53,142.66,55376.0,126.9489,126.9844,126.7532,126.8688,55376.0
2020-10-21 09:40:00,142.71,143.28,142.62,143.27,53069.0,126.9133,127.4202,126.8333,127.4113,53069.0
2020-10-21 09:45:00,143.26,143.5,143.23,143.35,63369.0,127.4024,127.6158,127.3757,127.4824,63369.0
2020-10-21 09:50:00,143.34,143.43,143.15,143.36,60294.0,127.4736,127.5536,127.3046,127.4913,60294.0
2020-10-21 09:55:00,143.36,143.65,143.3,143.48,36219.0,127.4913,127.7492,127.438,127.5981,36219.0
2020-10-21 10:00:00,143.48,143.49,143.32,143.46,58092.0,127.5981,127.6069,127.4558,127.5803,58092.0
2020-10-21 10:05:00,143.44,143.83,143.44,143.73,38857.0,127.5625,127.9093,127.5625,127.8204,38857.0
2020-10-21 10:10:00,143.74,143.86,143.64,143.76,37344.0,127.8293,127.936,127.7403,127.8471,37344.0
2020-10-21 10:15:00,143.78,143.97,143.74,143.92,40187.0,127.8648,128.0338,127.8293,127.9894,40187.0
2020-10-21 10:20:00,143.95,143.96,143.75,143.83,31234.0,128.016,128.0249,127.8382,127.9093,31234.0
2020-10-21 10:25:00,143.83,143.91,143.74,143.76,32581.0,127.9093,127.9805,127.8293,127.8471,32581.0
2020-10-21 10:30:00,143.76,143.81,143.67,143.76,36367.0,127.8471,127.8915,127.767,127.8471,36367.0
2020-10-21 10:35:00,143.77,143.88,143.72,143.78,127080.0,127.856,127.9538,127.8115,127.8648,127080.0
2020-10-21 10:40:00,143.78,143.86,143.71,143.86,47497.0,127.8648,127.936,127.8026,127.936,47497.0
2020-10-21 10:45:00,143.86,143.87,143.64,143.77,34675.0,127.936,127.9449,127.7403,127.856,34675.0
2020-10-21 10:50:00,143.75,143.85,143.71,143.83,75948.0,127.8382,127.9271,127.8026,127.9093,75948.0
2020-10-21 10:55:00,143.83,143.94,143.68,143.77,45561.0,127.9093,128.0071,127.7759,127.856,45561.0
2020-10-21 11:00:00,143.79,143.98,143.71,143.88,38706.0,127.8737,128.0427,127.8026,127.9538,38706.0
2020-10-21 11:05:00,143.89,143.92,143.8,143.81,36888.0,127.9627,127.9894,127.8826,127.8915,36888.0
2020-10-21 11:10:00,143.81,143.81,143.64,143.68,34417.0,127.8915,127.8915,127.7403,127.7759,34417.0
2020-10-21 11:15:00,143.64,143.73,143.52,143.65,35921.0,127.7403,127.8204,127.6336,127.7492,35921.0
2020-10-21 11:20:00,143.65,143.67,143.4,143.42,40422.0,127.7492,127.767,127.5269,127.5447,40422.0
2020-10-21 11:25:00,143.41,143.69,143.3,143.63,31690.0,127.5358,127.7848,127.438,127.7315,31690.0
2020-10-21 11:30:00,143.63,143.85,143.57,143.83,25846.0,127.7315,127.9271,127.6781,127.9093,25846.0
2020-10-21 11:35:00,143.81,143.93,143.72,143.92,21582.0,127.8915,127.9982,127.8115,127.9894,21582.0
2020-10-21 11:40:00,143.91,143.98,143.83,143.91,44312.0,127.9805,128.0427,127.9093,127.9805,44312.0
2020-10-21 11:45:00,143.91,143.93,143.76,143.8,19490.0,127.9805,127.9982,127.8471,127.8826,19490.0
2020-10-21 11:50:00,143.81,143.84,143.74,143.81,26618.0,127.8915,127.9182,127.8293,127.8915,26618.0
2020-10-21 11:55:00,143.8,143.82,143.43,143.5,43181.0,127.8826,127.9004,127.5536,127.6158,43181.0
2020-10-21 12:00:00,143.52,143.71,143.5,143.66,38014.0,127.6336,127.8026,127.6158,127.7581,38014.0
2020-10-21 12:05:00,143.66,143.78,143.56,143.77,28339.0,127.7581,127.8648,127.6692,127.856,28339.0
2020-10-21 12:10:00,143.77,143.8,143.41,143.52,54253.0,127.856,127.8826,127.5358,127.6336,54253.0
2020-10-21 12:15:00,143.52,143.57,143.4,143.52,43915.0,127.6336,127.6781,127.5269,127.6336,43915.0
2020-10-21 12:20:00,143.54,144.34,143.54,144.04,90349.0,127.6514,128.3629,127.6514,128.0961,90349.0
2020-10-21 12:25:00,144.03,144.17,143.58,143.69,21731.0,128.0872,128.2117,127.687,127.7848,21731.0
2020-10-21 12:30:00,143.66,143.77,143.31,143.44,35173.0,127.7581,127.856,127.4469,127.5625,35173.0
2020-10-21 12:35:00,143.38,143.51,143.3,143.41,16198.0,127.5091,127.6247,127.438,127.5358,16198.0
2020-10-21 12:40:00,143.41,143.41,143.25,143.33,25315.0,127.5358,127.5358,127.3935,127.4647,25315.0
2020-10-21 12:45:00,143.35,143.39,143.04,143.07,15371.0,127.4824,127.518,127.2068,127.2334,15371.0
2020-10-21 12:50:00,143.06,143.15,143.0,143.05,17394.0,127.2245,127.3046,127.1712,127.2157,17394.0
2020-10-21 12:55:00,143.07,143.24,143.0,143.2,28490.0,127.2334,127.3846,127.1712,127.349,28490.0
2020-10-21 13:00:00,143.19,143.25,143.05,143.25,18937.0,127.3402,127.3935,127.2157,127.3935,18937.0
2020-10-21 13:05:00,143.25,143.28,143.08,143.11,41864.0,127.3935,127.4202,127.2423,127.269,41864.0
2020-10-21 13:10:00,143.11,143.28,143.05,143.27,20877.0,127.269,127.4202,127.2157,127.4113,20877.0
2020-10-21 13:15:00,143.28,143.45,143.28,143.36,13088.0,127.4202,127.5714,127.4202,127.4913,13088.0
2020-10-21 13:20:00,143.35,143.44,143.24,143.41,12793.0,127.4824,127.5625,127.3846,127.5358,12793.0
2020-10-21 13:25:00,143.41,143.42,143.27,143.39,15609.0,127.5358,127.5447,127.4113,127.518,15609.0
2020-10-21 13:30:00,143.39,143.43,143.27,143.36,12691.0,127.518,127.5536,127.4113,127.4913,12691.0
2020-10-21 13:35:00,143.36,143.37,143.17,143.22,18000.0,127.4913,127.5002,127.3224,127.3668,18000.0
2020-10-21 13:40:00,143.24,143.35,143.14,143.2,22347.0,127.3846,127.4824,127.2957,127.349,22347.0
2020-10-21 13:45:00,143.2,143.29,143.17,143.25,14042.0,127.349,127.4291,127.3224,127.3935,14042.0
2020-10-21 13:50:00,143.27,143.4,143.22,143.32,23193.0,127.4113,127.5269,127.3668,127.4558,23193.0
2020-10-21 13:55:00,143.32,143.32,143.12,143.21,12182.0,127.4558,127.4558,127.2779,127.3579,12182.0
2020-10-21 14:00:00,143.22,143.36,143.15,143.15,18327.0,127.3668,127.4913,127.3046,127.3046,18327.0
2020-10-21 14:05:00,143.15,143.3,143.12,143.29,15656.0,127.3046,127.438,127.2779,127.4291,15656.0
2020-10-21 14:10:00,143.28,143.47,143.25,143.38,31276.0,127.4202,127.5892,127.3935,127.5091,31276.0
2020-10-21 14:15:00,143.4,143.48,143.29,143.29,14672.0,127.5269,127.5981,127.4291,127.4291,14672.0
2020-10-21 14:20:00,143.34,143.56,143.34,143.47,18354.0,127.4736,127.6692,127.4736,127.5892,18354.0
2020-10-21 14:25:00,143.48,143.75,143.46,143.59,27297.0,127.5981,127.8382,127.5803,127.6959,27297.0
2020-10-21 14:30:00,143.58,143.75,143.36,143.75,24238.0,127.687,127.8382,127.4913,127.8382,24238.0
2020-10-21 14:35:00,143.72,143.72,143.42,143.47,18465.0,127.8115,127.8115,127.5447,127.5892,18465.0
2020-10-21 14:40:00,143.49,143.62,143.48,143.56,24191.0,127.6069,127.7226,127.5981,127.6692,24191.0
2020-10-21 14:45:00,143.59,143.6,143.44,143.54,28135.0,127.6959,127.7048,127.5625,127.6514,28135.0
2020-10-21 14:50:00,143.56,143.57,143.39,143.41,23834.0,127.6692,127.6781,127.518,127.5358,23834.0
2020-10-21 14:55:00,143.44,143.59,143.42,143.56,15667.0,127.5625,127.6959,127.5447,127.6692,15667.0
2020-10-21 15:00:00,143.56,143.67,143.5,143.61,35815.0,127.6692,127.767,127.6158,127.7137,35815.0
2020-10-21 15:05:00,143.62,143.82,143.58,143.81,55307.0,127.7226,127.9004,127.687,127.8915,55307.0
2020-10-21 15:10:00,143.8,143.9,143.73,143.87,54888.0,127.8826,127.9716,127.8204,127.9449,54888.0
2020-10-21 15:15:00,143.87,143.93,143.76,143.93,42849.0,127.9449,127.9982,127.8471,127.9982,42849.0
2020-10-21 15:20:00,143.92,144.24,143.92,143.99,76780.0,127.9894,128.2739,127.9894,128.0516,76780.0
2020-10-21 15:25:00,143.99,144.14,143.99,144.06,61409.0,128.0516,128.185,128.0516,128.1139,61409.0
2020-10-21 15:30:00,144.06,144.08,143.72,143.81,47877.0,128.1139,128.1316,127.8115,127.8915,47877.0
2020-10-21 15:35:00,143.81,143.88,143.6,143.73,59931.0,127.8915,127.9538,127.7048,127.8204,59931.0
2020-10-21 15:40:00,143.72,143.77,143.45,143.46,71095.0,127.8115,127.856,127.5714,127.5803,71095.0
2020-10-21 15:45:00,143.46,143.5,143.27,143.34,76287.0,127.5803,127.6158,127.4113,127.4736,76287.0
2020-10-21 15:50:00,143.33,143.46,143.23,143.42,87554.0,127.4647,127.5803,127.3757,127.5447,87554.0
2020-10-21 15:55:00,143.42,143.5,143.04,143.23,275975.0,127.5447,127.6158,127.2068,127.3757,275975.0
2020-10-22 09:30:00,141.49,142.0,141.09,141.33,183685.0,126.5317,126.9878,126.174,126.3886,183685.0
2020-10-22 09:35:00,141.33,141.42,141.08,141.24,53684.0,126.3886,126.4691,126.1651,126.3081,53684.0
2020-10-22 09:40:00,141.24,141.46,141.15,141.45,53226.0,126.3081,126.5049,126.2277,126.4959,53226.0
2020-10-22 09:45:00,141.46,141.81,141.41,141.42,50986.0,126.5049,126.8179,126.4602,126.4691,50986.0
2020-10-22 09:50:00,141.39,141.5,141.21,141.47,42543.0,126.4423,126.5406,126.2813,126.5138,42543.0
2020-10-22 09:55:00,141.45,141.65,141.38,141.64,50524.0,126.4959,126.6748,126.4333,126.6658,50524.0
2020-10-22 10:00:00,141.69,141.81,141.51,141.68,50682.0,126.7106,126.8179,126.5496,126.7016,50682.0
2020-10-22 10:05:00,141.68,141.7,141.54,141.67,26243.0,126.7016,126.7195,126.5764,126.6927,26243.0
2020-10-22 10:10:00,141.65,141.85,141.64,141.78,30790.0,126.6748,126.8536,126.6658,126.791,30790.0
2020-10-22 10:15:00,141.8,142.08,141.79,142.06,48787.0,126.8089,127.0593,126.8,127.0414,48787.0
2020-10-22 10:20:00,142.07,142.09,141.56,141.57,31922.0,127.0504,127.0683,126.5943,126.6032,31922.0
2020-10-22 10:25:00,141.56,141.71,141.25,141.53,109624.0,126.5943,126.7284,126.3171,126.5675,109624.0
2020-10-22 10:30:00,141.53,141.61,141.28,141.44,41676.0,126.5675,126.639,126.3439,126.487,41676.0
2020-10-22 10:35:00,141.44,141.75,141.41,141.55,31903.0,126.487,126.7642,126.4602,126.5854,31903.0
2020-10-22 10:40:00,141.56,141.84,141.52,141.63,33791.0,126.5943,126.8447,126.5585,126.6569,33791.0
2020-10-22 10:45:00,141.62,141.71,141.46,141.54,39817.0,126.648,126.7284,126.5049,126.5764,39817.0
2020-10-22 10:50:00,141.59,141.79,141.24,141.78,63721.0,126.6211,126.8,126.3081,126.791,63721.0
2020-10-22 10:55:00,141.72,142.03,141.71,141.87,40273.0,126.7374,127.0146,126.7284,126.8715,40273.0
2020-10-22 11:00:00,141.87,142.15,141.86,142.07,21624.0,126.8715,127.1219,126.8626,127.0504,21624.0
2020-10-22 11:05:00,142.06,142.12,141.83,141.84,33214.0,127.0414,127.0951,126.8358,126.8447,33214.0
2020-10-22 11:10:00,141.85,141.99,141.8,141.94,31722.0,126.8536,126.9788,126.8089,126.9341,31722.0
2020-10-22 11:15:00,141.95,142.01,141.7,141.76,20065.0,126.9431,126.9967,126.7195,126.7732,20065.0
2020-10-22 11:20:00,141.79,141.88,141.74,141.81,27812.0,126.8,126.8805,126.7553,126.8179,27812.0
2020-10-22 11:25:00,141.78,141.79,141.47,141.59,23882.0,126.791,126.8,126.5138,126.6211,23882.0
2020-10-22 11:30:00,141.62,141.67,141.55,141.62,21383.0,126.648,126.6927,126.5854,126.648,21383.0
2020-10-22 11:35:00,141.65,141.7,141.46,141.5,20382.0,126.6748,126.7195,126.5049,126.5406,20382.0
2020-10-22 11:40:00,141.5,141.58,141.48,141.51,15815.0,126.5406,126.6122,126.5228,126.5496,15815.0
2020-10-22 11:45:00,141.55,141.76,141.49,141.7,10438.0,126.5854,126.7732,126.5317,126.7195,10438.0
2020-10-22 11:50:00,141.73,141.77,141.5,141.54,16279.0,126.7463,126.7821,126.5406,126.5764,16279.0
2020-10-22 11:55:00,141.55,141.76,141.51,141.72,23239.0,126.5854,126.7732,126.5496,126.7374,23239.0
2020-10-22 12:00:00,141.76,141.93,141.73,141.74,24545.0,126.7732,126.9252,126.7463,126.7553,24545.0
2020-10-22 12:05:00,141.78,141.85,141.74,141.83,18279.0,126.791,126.8536,126.7553,126.8358,18279.0
2020-10-22 12:10:00,141.86,141.86,141.7,141.84,12962.0,126.8626,126.8626,126.7195,126.8447,12962.0
2020-10-22 12:15:00,141.84,141.88,141.78,141.81,10396.0,126.8447,126.8805,126.791,126.8179,10396.0
2020-10-22 12:20:00,141.79,141.92,141.79,141.86,19388.0,126.8,126.9162,126.8,126.8626,19388.0
2020-10-22 12:25:00,141.87,142.0,141.84,142.0,24135.0,126.8715,126.9878,126.8447,126.9878,24135.0
2020-10-22 12:30:00,141.99,141.99,141.82,141.82,12628.0,126.9788,126.9788,126.8268,126.8268,12628.0
2020-10-22 12:35:00,141.81,141.91,141.79,141.86,19967.0,126.8179,126.9073,126.8,126.8626,19967.0
2020-10-22 12:40:00,141.86,142.04,141.85,141.99,9754.0,126.8626,127.0236,126.8536,126.9788,9754.0
2020-10-22 12:45:00,141.97,142.22,141.91,142.19,15846.0,126.961,127.1845,126.9073,127.1577,15846.0
2020-10-22 12:50:00,142.2,142.29,142.1,142.13,12892.0,127.1666,127.2471,127.0772,127.104,12892.0
2020-10-22 12:55:00,142.16,142.17,141.93,141.93,15606.0,127.1309,127.1398,126.9252,126.9252,15606.0
2020-10-22 13:00:00,141.95,141.98,141.88,141.93,25765.0,126.9431,126.9699,126.8805,126.9252,25765.0
2020-10-22 13:05:00,141.93,141.94,141.81,141.93,33637.0,126.9252,126.9341,126.8179,126.9252,33637.0
2020-10-22 13:10:00,141.93,142.18,141.88,142.14,19643.0,126.9252,127.1488,126.8805,127.113,19643.0
2020-10-22 13:15:00,142.16,142.24,142.08,142.16,12827.0,127.1309,127.2024,127.0593,127.1309,12827.0
2020-10-22 13:20:00,142.18,142.22,142.1,142.1,11015.0,127.1488,127.1845,127.0772,127.0772,11015.0
2020-10-22 13:25:00,142.14,142.22,142.12,142.21,12513.0,127.113,127.1845,127.0951,127.1756,12513.0
2020-10-22 13:30:00,142.23,142.25,142.17,142.21,14754.0,127.1935,127.2114,127.1398,127.1756,14754.0
2020-10-22 13:35:00,142.2,142.22,142.17,142.17,9195.0,127.1666,127.1845,127.1398,127.1398,9195.0
2020-10-22 13:40:00,142.14,142.29,142.11,142.27,23517.0,127.113,127.2471,127.0862,127.2292,23517.0
2020-10-22 13:45:00,142.24,142.29,142.21,142.26,12992.0,127.2024,127.2471,127.1756,127.2203,12992.0
2020-10-22 13:50:00,142.3,142.49,142.27,142.36,20302.0,127.2561,127.426,127.2292,127.3097,20302.0
2020-10-22 13:55:00,142.38,142.46,142.26,142.39,14837.0,127.3276,127.3992,127.2203,127.3366,14837.0
2020-10-22 14:00:00,142.41,142.63,142.41,142.59,19359.0,127.3544,127.5512,127.3544,127.5154,19359.0
2020-10-22 14:05:00,142.63,142.63,142.35,142.5,19566.0,127.5512,127.5512,127.3008,127.4349,19566.0
2020-10-22 14:10:00,142.5,142.62,142.45,142.56,17251.0,127.4349,127.5422,127.3902,127.4886,17251.0
2020-10-22 14:15:00,142.56,142.75,142.49,142.61,20025.0,127.4886,127.6585,127.426,127.5333,20025.0
2020-10-22 14:20:00,142.63,142.64,142.44,142.5,28238.0,127.5512,127.5601,127.3813,127.4349,28238.0
2020-10-22 14:25:00,142.5,142.5,142.34,142.39,12648.0,127.4349,127.4349,127.2918,127.3366,12648.0
2020-10-22 14:30:00,142.39,142.55,142.3,142.54,13039.0,127.3366,127.4796,127.2561,127.4707,13039.0
2020-10-22 14:35:00,142.57,142.58,142.46,142.48,20212.0,127.4975,127.5065,127.3992,127.417,20212.0
2020-10-22 14:40:00,142.48,142.55,142.46,142.5,22074.0,127.417,127.4796,127.3992,127.4349,22074.0
2020-10-22 14:45:00,142.52,142.56,142.46,142.52,12449.0,127.4528,127.4886,127.3992,127.4528,12449.0
2020-10-22 14:50:00,142.53,142.56,142.37,142.37,18475.0,127.4618,127.4886,127.3187,127.3187,18475.0
2020-10-22 14:55:00,142.39,142.43,142.36,142.37,13607.0,127.3366,127.3723,127.3097,127.3187,13607.0
2020-10-22 15:00:00,142.38,142.4,142.21,142.21,25911.0,127.3276,127.3455,127.1756,127.1756,25911.0
2020-10-22 15:05:00,142.21,142.23,142.01,142.07,29849.0,127.1756,127.1935,126.9967,127.0504,29849.0
2020-10-22 15:10:00,142.05,142.22,142.04,142.2,33844.0,127.0325,127.1845,127.0236,127.1666,33844.0
2020-10-22 15:15:00,142.2,142.22,142.07,142.09,27068.0,127.1666,127.1845,127.0504,127.0683,27068.0
2020-10-22 15:20:00,142.09,142.15,142.03,142.06,25625.0,127.0683,127.1219,127.0146,127.0414,25625.0
2020-10-22 15:25:00,142.05,142.06,141.92,141.99,24312.0,127.0325,127.0414,126.9162,126.9788,24312.0
2020-10-22 15:30:00,141.98,141.99,141.81,141.87,242319.0,126.9699,126.9788,126.8179,126.8715,242319.0
2020-10-22 15:35:00,141.87,142.06,141.84,141.93,49334.0,126.8715,127.0414,126.8447,126.9252,49334.0
2020-10-22 15:40:00,141.95,142.04,141.8,141.86,164450.0,126.9431,127.0236,126.8089,126.8626,164450.0
2020-10-22 15:45:00,141.84,141.91,141.79,141.87,57685.0,126.8447,126.9073,126.8,126.8715,57685.0
2020-10-22 15:50:00,141.91,141.94,141.66,141.77,114247.0,126.9073,126.9341,126.6837,126.7821,114247.0
2020-10-22 15:55:00,141.79,141.8,141.32,141.45,303123.0,126.8,126.8089,126.3797,126.4959,303123.0
2020-10-23 09:30:00,141.76,142.36,141.76,142.17,113299.0,126.7732,127.3097,126.7732,127.1398,113299.0
2020-10-23 09:35:00,142.14,142.43,142.02,142.14,33573.0,127.113,127.3723,127.0057,127.113,33573.0
2020-10-23 09:40:00,142.12,142.32,141.97,142.19,24417.0,127.0951,127.274,126.961,127.1577,24417.0
2020-10-23 09:45:00,142.22,142.59,142.15,142.45,57083.0,127.1845,127.5154,127.1219,127.3902,57083.0
2020-10-23 09:50:00,142.45,142.62,142.36,142.59,27647.0,127.3902,127.5422,127.3097,127.5154,27647.0
2020-10-23 09:55:00,142.56,142.67,142.35,142.43,25084.0,127.4886,127.587,127.3008,127.3723,25084.0
2020-10-23 10:00:00,142.42,142.52,142.32,142.41,29323.0,127.3634,127.4528,127.274,127.3544,29323.0
2020-10-23 10:05:00,142.43,142.69,142.43,142.57,45000.0,127.3723,127.6048,127.3723,127.4975,45000.0
2020-10-23 10:10:00,142.57,142.64,142.46,142.59,23054.0,127.4975,127.5601,127.3992,127.5154,23054.0
2020-10-23 10:15:00,142.6,142.64,142.53,142.54,34480.0,127.5244,127.5601,127.4618,127.4707,34480.0
2020-10-23 10:20:00,142.53,142.55,142.36,142.41,27937.0,127.4618,127.4796,127.3097,127.3544,27937.0
2020-10-23 10:25:00,142.41,142.56,142.4,142.41,26686.0,127.3544,127.4886,127.3455,127.3544,26686.0
2020-10-23 10:30:00,142.41,142.45,142.36,142.38,31037.0,127.3544,127.3902,127.3097,127.3276,31037.0
2020-10-23 10:35:00,142.38,142.39,142.28,142.38,40328.0,127.3276,127.3366,127.2382,127.3276,40328.0
2020-10-23 10:40:00,142.39,142.4,142.25,142.33,23805.0,127.3366,127.3455,127.2114,127.2829,23805.0
2020-10-23 10:45:00,142.31,142.37,142.21,142.3,28578.0,127.265,127.3187,127.1756,127.2561,28578.0
2020-10-23 10:50:00,142.29,142.33,142.2,142.24,28582.0,127.2471,127.2829,127.1666,127.2024,28582.0
2020-10-23 10:55:00,142.22,142.33,142.14,142.31,58783.0,127.1845,127.2829,127.113,127.265,58783.0
2020-10-23 11:00:00,142.31,142.53,142.31,142.48,24072.0,127.265,127.4618,127.265,127.417,24072.0
2020-10-23 11:05:00,142.47,142.48,142.29,142.31,20582.0,127.4081,127.417,127.2471,127.265,20582.0
2020-10-23 11:10:00,142.32,142.56,142.22,142.5,22699.0,127.274,127.4886,127.1845,127.4349,22699.0
2020-10-23 11:15:00,142.5,142.59,142.42,142.52,18914.0,127.4349,127.5154,127.3634,127.4528,18914.0
2020-10-23 11:20:00,142.5,142.57,142.32,142.44,31570.0,127.4349,127.4975,127.274,127.3813,31570.0
2020-10-23 11:25:00,142.44,142.52,142.39,142.44,16050.0,127.3813,127.4528,127.3366,127.3813,16050.0
2020-10-23 11:30:00,142.47,142.62,142.42,142.62,22467.0,127.4081,127.5422,127.3634,127.5422,22467.0
2020-10-23 11:35:00,142.64,142.68,142.57,142.63,28415.0,127.5601,127.5959,127.4975,127.5512,28415.0
2020-10-23 11:40:00,142.61,142.68,142.52,142.57,14417.0,127.5333,127.5959,127.4528,127.4975,14417.0
2020-10-23 11:45:00,142.57,142.64,142.45,142.48,29865.0,127.4975,127.5601,127.3902,127.417,29865.0
2020-10-23 11:50:00,142.48,142.51,142.43,142.48,22515.0,127.417,127.4439,127.3723,127.417,22515.0
2020-10-23 11:55:00,142.49,142.59,142.48,142.59,13530.0,127.426,127.5154,127.417,127.5154,13530.0
2020-10-23 12:00:00,142.58,142.63,142.48,142.6,22236.0,127.5065,127.5512,127.417,127.5244,22236.0
2020-10-23 12:05:00,142.62,142.88,142.62,142.74,33011.0,127.5422,127.7748,127.5422,127.6496,33011.0
2020-10-23 12:10:00,142.74,142.74,142.53,142.59,32441.0,127.6496,127.6496,127.4618,127.5154,32441.0
2020-10-23 12:15:00,142.6,142.66,142.3,142.56,64582.0,127.5244,127.578,127.2561,127.4886,64582.0
2020-10-23 12:20:00,142.55,142.61,142.4,142.58,62529.0,127.4796,127.5333,127.3455,127.5065,62529.0
2020-10-23 12:25:00,142.58,142.71,142.57,142.69,19335.0,127.5065,127.6227,127.4975,127.6048,19335.0
2020-10-23 12:30:00,142.67,142.7,142.59,142.61,19074.0,127.587,127.6138,127.5154,127.5333,19074.0
2020-10-23 12:35:00,142.6,142.65,142.59,142.62,11076.0,127.5244,127.5691,127.5154,127.5422,11076.0
2020-10-23 12:40:00,142.62,142.66,142.58,142.59,29845.0,127.5422,127.578,127.5065,127.5154,29845.0
2020-10-23 12:45:00,142.58,142.62,142.51,142.56,20720.0,127.5065,127.5422,127.4439,127.4886,20720.0
2020-10-23 12:50:00,142.57,142.64,142.54,142.56,17256.0,127.4975,127.5601,127.4707,127.4886,17256.0
2020-10-23 12:55:00,142.55,142.67,142.53,142.63,37635.0,127.4796,127.587,127.4618,127.5512,37635.0
2020-10-23 13:00:00,142.63,142.83,142.63,142.75,14488.0,127.5512,127.73,127.5512,127.6585,14488.0
2020-10-23 13:05:00,142.77,142.79,142.74,142.76,7149.0,127.6764,127.6943,127.6496,127.6674,7149.0
2020-10-23 13:10:00,142.77,142.79,142.62,142.66,49516.0,127.6764,127.6943,127.5422,127.578,49516.0
2020-10-23 13:15:00,142.67,142.75,142.64,142.67,11000.0,127.587,127.6585,127.5601,127.587,11000.0
2020-10-23 13:20:00,142.64,142.72,142.51,142.68,92031.0,127.5601,127.6317,127.4439,127.5959,92031.0
2020-10-23 13:25:00,142.67,142.74,142.61,142.62,51974.0,127.587,127.6496,127.5333,127.5422,51974.0
2020-10-23 13:30:00,142.64,142.71,142.59,142.63,53387.0,127.5601,127.6227,127.5154,127.5512,53387.0
2020-10-23 13:35:00,142.64,142.67,142.53,142.55,32103.0,127.5601,127.587,127.4618,127.4796,32103.0
2020-10-23 13:40:00,142.55,142.57,142.51,142.56,34841.0,127.4796,127.4975,127.4439,127.4886,34841.0
2020-10-23 13:45:00,142.55,142.63,142.5,142.62,38163.0,127.4796,127.5512,127.4349,127.5422,38163.0
2020-10-23 13:50:00,142.61,142.64,142.52,142.56,36465.0,127.5333,127.5601,127.4528,127.4886,36465.0
2020-10-23 13:55:00,142.55,142.59,142.52,142.54,62134.0,127.4796,127.5154,127.4528,127.4707,62134.0
2020-10-23 14:00:00,142.56,142.57,142.43,142.56,18707.0,127.4886,127.4975,127.3723,127.4886,18707.0
2020-10-23 14:05:00,142.57,142.64,142.54,142.55,17333.0,127.4975,127.5601,127.4707,127.4796,17333.0
2020-10-23 14:10:00,142.55,142.58,142.46,142.57,111522.0,127.4796,127.5065,127.3992,127.4975,111522.0
2020-10-23 14:15:00,142.58,142.75,142.56,142.67,24921.0,127.5065,127.6585,127.4886,127.587,24921.0
2020-10-23 14:20:00,142.67,142.78,142.65,142.73,21780.0,127.587,127.6853,127.5691,127.6406,21780.0
2020-10-23 14:25:00,142.76,142.78,142.72,142.78,14103.0,127.6674,127.6853,127.6317,127.6853,14103.0
2020-10-23 14:30:00,142.78,142.78,142.64,142.64,23997.0,127.6853,127.6853,127.5601,127.5601,23997.0
2020-10-23 14:35:00,142.63,142.63,142.51,142.62,12120.0,127.5512,127.5512,127.4439,127.5422,12120.0
2020-10-23 14:40:00,142.62,142.66,142.57,142.58,16279.0,127.5422,127.578,127.4975,127.5065,16279.0
2020-10-23 14:45:00,142.58,142.68,142.55,142.67,12405.0,127.5065,127.5959,127.4796,127.587,12405.0
2020-10-23 14:50:00,142.66,142.71,142.58,142.62,21267.0,127.578,127.6227,127.5065,127.5422,21267.0
2020-10-23 14:55:00,142.63,142.68,142.55,142.56,24465.0,127.5512,127.5959,127.4796,127.4886,24465.0
2020-10-23 15:00:00,142.55,142.68,142.54,142.68,72719.0,127.4796,127.5959,127.4707,127.5959,72719.0
2020-10-23 15:05:00,142.66,142.67,142.58,142.6,21671.0,127.578,127.587,127.5065,127.5244,21671.0
2020-10-23 15:10:00,142.59,142.68,142.55,142.66,18073.0,127.5154,127.5959,127.4796,127.578,18073.0
2020-10-23 15:15:00,142.65,142.65,142.47,142.48,17777.0,127.5691,127.5691,127.4081,127.417,17777.0
2020-10-23 15:20:00,142.5,142.6,142.49,142.53,22057.0,127.4349,127.5244,127.426,127.4618,22057.0
2020-10-23 15:25:00,142.53,142.54,142.49,142.51,15669.0,127.4618,127.4707,127.426,127.4439,15669.0
2020-10-23 15:30:00,142.52,142.56,142.5,142.52,18735.0,127.4528,127.4886,127.4349,127.4528,18735.0
2020-10-23 15:35:00,142.52,142.53,142.36,142.41,41680.0,127.4528,127.4618,127.3097,127.3544,41680.0
2020-10-23 15:40:00,142.41,142.53,142.38,142.5,41273.0,127.3544,127.4618,127.3276,127.4349,41273.0
2020-10-23 15:45:00,142.5,142.52,142.4,142.48,69671.0,127.4349,127.4528,127.3455,127.417,69671.0
2020-10-23 15:50:00,142.5,142.52,142.07,142.37,93044.0,127.4349,127.4528,127.0504,127.3187,93044.0
2020-10-23 15:55:00,142.35,142.49,142.22,142.39,148408.0,127.3008,127.426,127.1845,127.3366,148408.0
2020-10-26 09:30:00,141.5,141.59,141.26,141.53,145628.0,126.5406,126.6211,126.326,126.5675,145628.0
2020-10-26 09:35:00,141.52,141.83,141.4,141.41,32735.0,126.5585,126.8358,126.4512,126.4602,32735.0
2020-10-26 09:40:00,141.43,141.44,141.03,141.14,43719.0,126.4781,126.487,126.1203,126.2187,43719.0
2020-10-26 09:45:00,141.17,141.29,141.09,141.27,30662.0,126.2455,126.3529,126.174,126.335,30662.0
2020-10-26 09:50:00,141.3,141.55,141.24,141.49,25432.0,126.3618,126.5854,126.3081,126.5317,25432.0
2020-10-26 09:55:00,141.46,141.64,141.41,141.59,23089.0,126.5049,126.6658,126.4602,126.6211,23089.0
2020-10-26 10:00:00,141.59,141.79,141.49,141.74,21362.0,126.6211,126.8,126.5317,126.7553,21362.0
2020-10-26 10:05:00,141.77,141.91,141.69,141.9,29302.0,126.7821,126.9073,126.7106,126.8984,29302.0
2020-10-26 10:10:00,141.92,142.05,141.86,141.87,46604.0,126.9162,127.0325,126.8626,126.8715,46604.0
2020-10-26 10:15:00,141.85,141.86,141.56,141.65,23000.0,126.8536,126.8626,126.5943,126.6748,23000.0
2020-10-26 10:20:00,141.65,141.76,141.44,141.46,16155.0,126.6748,126.7732,126.487,126.5049,16155.0
2020-10-26 10:25:00,141.47,141.57,141.25,141.28,24063.0,126.5138,126.6032,126.3171,126.3439,24063.0
2020-10-26 10:30:00,141.27,141.27,140.74,140.98,52740.0,126.335,126.335,125.861,126.0756,52740.0
2020-10-26 10:35:00,140.98,141.04,140.86,140.94,33281.0,126.0756,126.1293,125.9683,126.0399,33281.0
2020-10-26 10:40:00,140.93,141.08,140.91,141.0,31871.0,126.0309,126.1651,126.013,126.0935,31871.0
2020-10-26 10:45:00,140.98,141.08,140.66,140.76,37435.0,126.0756,126.1651,125.7895,125.8789,37435.0
2020-10-26 10:50:00,140.75,140.86,140.61,140.86,27706.0,125.8699,125.9683,125.7447,125.9683,27706.0
2020-10-26 10:55:00,140.84,140.9,140.69,140.75,37888.0,125.9504,126.0041,125.8163,125.8699,37888.0
2020-10-26 11:00:00,140.74,140.76,140.57,140.72,35244.0,125.861,125.8789,125.709,125.8431,35244.0
2020-10-26 11:05:00,140.71,140.74,140.6,140.67,25594.0,125.8342,125.861,125.7358,125.7984,25594.0
2020-10-26 11:10:00,140.68,141.0,140.68,140.96,27358.0,125.8073,126.0935,125.8073,126.0577,27358.0
2020-10-26 11:15:00,140.95,140.95,140.41,140.41,51532.0,126.0488,126.0488,125.5659,125.5659,51532.0
2020-10-26 11:20:00,140.41,140.57,140.29,140.57,53584.0,125.5659,125.709,125.4586,125.709,53584.0
2020-10-26 11:25:00,140.58,140.69,140.53,140.63,50682.0,125.7179,125.8163,125.6732,125.7626,50682.0
2020-10-26 11:30:00,140.61,140.62,140.39,140.4,35876.0,125.7447,125.7537,125.548,125.5569,35876.0
2020-10-26 11:35:00,140.4,140.74,140.38,140.69,33730.0,125.5569,125.861,125.5391,125.8163,33730.0
2020-10-26 11:40:00,140.66,140.66,140.47,140.61,20666.0,125.7895,125.7895,125.6195,125.7447,20666.0
2020-10-26 11:45:00,140.64,140.69,140.48,140.55,21469.0,125.7716,125.8163,125.6285,125.6911,21469.0
2020-10-26 11:50:00,140.54,140.66,140.38,140.4,36663.0,125.6821,125.7895,125.5391,125.5569,36663.0
2020-10-26 11:55:00,140.39,140.44,140.26,140.27,26794.0,125.548,125.5927,125.4317,125.4407,26794.0
2020-10-26 12:00:00,140.28,140.42,140.15,140.39,26880.0,125.4496,125.5748,125.3334,125.548,26880.0
2020-10-26 12:05:00,140.38,140.47,140.32,140.43,39870.0,125.5391,125.6195,125.4854,125.5838,39870.0
2020-10-26 12:10:00,140.42,140.42,140.28,140.33,22171.0,125.5748,125.5748,125.4496,125.4943,22171.0
2020-10-26 12:15:00,140.33,140.43,140.31,140.41,22725.0,125.4943,125.5838,125.4765,125.5659,22725.0
2020-10-26 12:20:00,140.42,140.44,140.25,140.41,31251.0,125.5748,125.5927,125.4228,125.5659,31251.0
2020-10-26 12:25:00,140.41,140.48,140.3,140.37,24931.0,125.5659,125.6285,125.4675,125.5301,24931.0
2020-10-26 12:30:00,140.34,140.37,140.01,140.09,35442.0,125.5033,125.5301,125.2082,125.2797,35442.0
2020-10-26 12:35:00,140.11,140.18,140.06,140.17,18664.0,125.2976,125.3602,125.2529,125.3513,18664.0
2020-10-26 12:40:00,140.14,140.21,140.07,140.19,27215.0,125.3244,125.387,125.2618,125.3691,27215.0
2020-10-26 12:45:00,140.19,140.32,140.13,140.31,26129.0,125.3691,125.4854,125.3155,125.4765,26129.0
2020-10-26 12:50:00,140.34,140.49,140.33,140.46,32401.0,125.5033,125.6374,125.4943,125.6106,32401.0
2020-10-26 12:55:00,140.45,140.53,140.43,140.46,21123.0,125.6017,125.6732,125.5838,125.6106,21123.0
2020-10-26 13:00:00,140.45,140.55,140.41,140.53,27957.0,125.6017,125.6911,125.5659,125.6732,27957.0
2020-10-26 13:05:00,140.54,140.75,140.51,140.75,21849.0,125.6821,125.8699,125.6553,125.8699,21849.0
2020-10-26 13:10:00,140.74,140.82,140.66,140.69,31784.0,125.861,125.9325,125.7895,125.8163,31784.0
2020-10-26 13:15:00,140.66,140.69,140.44,140.44,21415.0,125.7895,125.8163,125.5927,125.5927,21415.0
2020-10-26 13:20:00,140.45,140.47,140.2,140.22,30202.0,125.6017,125.6195,125.3781,125.396,30202.0
2020-10-26 13:25:00,140.22,140.27,140.12,140.14,34597.0,125.396,125.4407,125.3065,125.3244,34597.0
2020-10-26 13:30:00,140.12,140.17,140.02,140.05,32505.0,125.3065,125.3513,125.2171,125.2439,32505.0
2020-10-26 13:35:00,140.04,140.22,140.02,140.19,31719.0,125.235,125.396,125.2171,125.3691,31719.0
2020-10-26 13:40:00,140.19,140.35,140.19,140.35,26763.0,125.3691,125.5122,125.3691,125.5122,26763.0
2020-10-26 13:45:00,140.35,140.5,140.31,140.5,21473.0,125.5122,125.6464,125.4765,125.6464,21473.0
2020-10-26 13:50:00,140.49,140.61,140.41,140.56,24331.0,125.6374,125.7447,125.5659,125.7,24331.0
2020-10-26 13:55:00,140.56,140.62,140.51,140.6,20614.0,125.7,125.7537,125.6553,125.7358,20614.0
2020-10-26 14:00:00,140.63,140.63,140.48,140.56,20422.0,125.7626,125.7626,125.6285,125.7,20422.0
2020-10-26 14:05:00,140.58,140.8,140.55,140.8,19359.0,125.7179,125.9147,125.6911,125.9147,19359.0
2020-10-26 14:10:00,140.8,140.84,140.65,140.71,19374.0,125.9147,125.9504,125.7805,125.8342,19374.0
2020-10-26 14:15:00,140.73,140.83,140.71,140.78,15115.0,125.8521,125.9415,125.8342,125.8968,15115.0
2020-10-26 14:20:00,140.76,140.84,140.72,140.79,20420.0,125.8789,125.9504,125.8431,125.9057,20420.0
2020-10-26 14:25:00,140.8,141.04,140.74,141.04,20682.0,125.9147,126.1293,125.861,126.1293,20682.0
2020-10-26 14:30:00,141.04,141.11,140.96,140.97,24950.0,126.1293,126.1919,126.0577,126.0667,24950.0
2020-10-26 14:35:00,140.97,140.98,140.76,140.77,25427.0,126.0667,126.0756,125.8789,125.8878,25427.0
2020-10-26 14:40:00,140.77,140.92,140.76,140.81,26000.0,125.8878,126.022,125.8789,125.9236,26000.0
2020-10-26 14:45:00,140.79,140.8,140.64,140.71,21654.0,125.9057,125.9147,125.7716,125.8342,21654.0
2020-10-26 14:50:00,140.71,140.89,140.71,140.8,30609.0,125.8342,125.9951,125.8342,125.9147,30609.0
2020-10-26 14:55:00,140.81,140.99,140.77,140.77,13479.0,125.9236,126.0846,125.8878,125.8878,13479.0
2020-10-26 15:00:00,140.77,140.96,140.77,140.83,19056.0,125.8878,126.0577,125.8878,125.9415,19056.0
2020-10-26 15:05:00,140.83,140.89,140.72,140.77,20608.0,125.9415,125.9951,125.8431,125.8878,20608.0
2020-10-26 15:10:00,140.81,140.85,140.71,140.75,16398.0,125.9236,125.9594,125.8342,125.8699,16398.0
2020-10-26 15:15:00,140.75,140.88,140.71,140.86,27246.0,125.8699,125.9862,125.8342,125.9683,27246.0
2020-10-26 15:20:00,140.86,141.07,140.86,140.99,31055.0,125.9683,126.1561,125.9683,126.0846,31055.0
2020-10-26 15:25:00,140.99,141.07,140.95,140.97,20190.0,126.0846,126.1561,126.0488,126.0667,20190.0
2020-10-26 15:30:00,140.98,141.29,140.92,141.13,62922.0,126.0756,126.3529,126.022,126.2098,62922.0
2020-10-26 15:35:00,141.14,141.2,141.02,141.09,50022.0,126.2187,126.2724,126.1114,126.174,50022.0
2020-10-26 15:40:00,141.08,141.18,140.96,141.01,42692.0,126.1651,126.2545,126.0577,126.1025,42692.0
2020-10-26 15:45:00,141.01,141.05,140.72,140.75,67160.0,126.1025,126.1382,125.8431,125.8699,67160.0
2020-10-26 15:50:00,140.76,141.08,140.68,141.07,46760.0,125.8789,126.1651,125.8073,126.1561,46760.0
2020-10-26 15:55:00,141.09,141.51,141.09,141.31,326844.0,126.174,126.5496,126.174,126.3707,326844.0
2020-10-27 09:30:00,141.94,142.21,141.85,142.03,160292.0,126.9341,127.1756,126.8536,127.0146,160292.0
2020-10-27 09:35:00,142.03,142.38,141.99,142.02,42315.0,127.0146,127.3276,126.9788,127.0057,42315.0
2020-10-27 09:40:00,142.01,142.06,141.7,141.99,41803.0,126.9967,127.0414,126.7195,126.9788,41803.0
2020-10-27 09:45:00,142.0,142.03,141.65,141.99,88874.0,126.9878,127.0146,126.6748,126.9788,88874.0
2020-10-27 09:50:00,141.99,142.3,141.89,142.3,47676.0,126.9788,127.2561,126.8894,127.2561,47676.0
2020-10-27 09:55:00,142.3,142.6,142.28,142.52,64000.0,127.2561,127.5244,127.2382,127.4528,64000.0
2020-10-27 10:00:00,142.51,142.51,142.14,142.25,46714.0,127.4439,127.4439,127.113,127.2114,46714.0
2020-10-27 10:05:00,142.26,142.62,142.25,142.49,57422.0,127.2203,127.5422,127.2114,127.426,57422.0
2020-10-27 10:10:00,142.48,142.59,142.3,142.4,59558.0,127.417,127.5154,127.2561,127.3455,59558.0
2020-10-27 10:15:00,142.41,142.59,142.26,142.47,52303.0,127.3544,127.5154,127.2203,127.4081,52303.0
2020-10-27 10:20:00,142.46,142.48,141.85,141.86,42038.0,127.3992,127.417,126.8536,126.8626,42038.0
2020-10-27 10:25:00,141.86,141.93,141.72,141.89,53790.0,126.8626,126.9252,126.7374,126.8894,53790.0
2020-10-27 10:30:00,141.88,141.99,141.66,141.99,47637.0,126.8805,126.9788,126.6837,126.9788,47637.0
2020-10-27 10:35:00,141.99,142.51,141.98,142.47,51329.0,126.9788,127.4439,126.9699,127.4081,51329.0
2020-10-27 10:40:00,142.47,142.47,142.29,142.38,35335.0,127.4081,127.4081,127.2471,127.3276,35335.0
2020-10-27 10:45:00,142.36,142.7,142.28,142.66,39611.0,127.3097,127.6138,127.2382,127.578,39611.0
2020-10-27 10:50:00,142.67,142.76,142.61,142.75,59074.0,127.587,127.6674,127.5333,127.6585,59074.0
2020-10-27 10:55:00,142.76,142.81,142.61,142.61,40996.0,127.6674,127.7122,127.5333,127.5333,40996.0
2020-10-27 11:00:00,142.62,142.76,142.51,142.72,37621.0,127.5422,127.6674,127.4439,127.6317,37621.0
2020-10-27 11:05:00,142.7,142.75,142.6,142.65,28088.0,127.6138,127.6585,127.5244,127.5691,28088.0
2020-10-27 11:10:00,142.65,142.83,142.59,142.82,30868.0,127.5691,127.73,127.5154,127.7211,30868.0
2020-10-27 11:15:00,142.84,142.93,142.69,142.75,34733.0,127.739,127.8195,127.6048,127.6585,34733.0
2020-10-27 11:20:00,142.75,142.75,142.49,142.54,35972.0,127.6585,127.6585,127.426,127.4707,35972.0
2020-10-27 11:25:00,142.53,142.58,142.44,142.46,29734.0,127.4618,127.5065,127.3813,127.3992,29734.0
2020-10-27 11:30:00,142.46,142.48,142.28,142.47,37864.0,127.3992,127.417,127.2382,127.4081,37864.0
2020-10-27 11:35:00,142.49,142.97,142.49,142.95,56373.0,127.426,127.8552,127.426,127.8374,56373.0
2020-10-27 11:40:00,142.98,143.03,142.82,142.84,50838.0,127.8642,127.9089,127.7211,127.739,50838.0
2020-10-27 11:45:00,142.87,142.93,142.76,142.81,21865.0,127.7658,127.8195,127.6674,127.7122,21865.0
2020-10-27 11:50:00,142.8,142.96,142.67,142.91,30724.0,127.7032,127.8463,127.587,127.8016,30724.0
2020-10-27 11:55:00,142.89,143.22,142.85,143.17,40371.0,127.7837,128.0788,127.7479,128.0341,40371.0
2020-10-27 12:00:00,143.18,143.24,142.98,143.22,30873.0,128.043,128.0967,127.8642,128.0788,30873.0
2020-10-27 12:05:00,143.24,143.34,143.19,143.19,28255.0,128.0967,128.1861,128.052,128.052,28255.0
2020-10-27 12:10:00,143.18,143.3,143.18,143.18,24529.0,128.043,128.1504,128.043,128.043,24529.0
2020-10-27 12:15:00,143.2,143.26,143.08,143.17,42428.0,128.0609,128.1146,127.9536,128.0341,42428.0
2020-10-27 12:20:00,143.19,143.33,143.17,143.19,27493.0,128.052,128.1772,128.0341,128.052,27493.0
2020-10-27 12:25:00,143.16,143.18,142.99,143.02,32720.0,128.0252,128.043,127.8731,127.9,32720.0
2020-10-27 12:30:00,143.02,143.04,142.79,142.8,31238.0,127.9,127.9178,127.6943,127.7032,31238.0
2020-10-27 12:35:00,142.79,142.83,142.73,142.82,21154.0,127.6943,127.73,127.6406,127.7211,21154.0
2020-10-27 12:40:00,142.81,142.89,142.74,142.76,25863.0,127.7122,127.7837,127.6496,127.6674,25863.0
2020-10-27 12:45:00,142.77,142.88,142.75,142.83,19129.0,127.6764,127.7748,127.6585,127.73,19129.0
2020-10-27 12:50:00,142.82,142.94,142.8,142.83,40607.0,127.7211,127.8284,127.7032,127.73,40607.0
2020-10-27 12:55:00,142.83,142.87,142.69,142.81,35986.0,127.73,127.7658,127.6048,127.7122,35986.0
2020-10-27 13:00:00,142.83,142.95,142.81,142.95,21621.0,127.73,127.8374,127.7122,127.8374,21621.0
2020-10-27 13:05:00,142.96,142.97,142.81,142.81,15419.0,127.8463,127.8552,127.7122,127.7122,15419.0
2020-10-27 13:10:00,142.81,142.88,142.75,142.76,28446.0,127.7122,127.7748,127.6585,127.6674,28446.0
2020-10-27 13:15:00,142.78,142.8,142.72,142.76,18120.0,127.6853,127.7032,127.6317,127.6674,18120.0
2020-10-27 13:20:00,142.76,142.94,142.68,142.93,23634.0,127.6674,127.8284,127.5959,127.8195,23634.0
2020-10-27 13:25:00,142.92,143.06,142.85,143.04,56524.0,127.8105,127.9357,127.7479,127.9178,56524.0
2020-10-27 13:30:00,143.05,143.25,142.98,143.16,65311.0,127.9268,128.1056,127.8642,128.0252,65311.0
2020-10-27 13:35:00,143.18,143.18,143.06,143.15,24682.0,128.043,128.043,127.9357,128.0162,24682.0
2020-10-27 13:40:00,143.15,143.3,143.13,143.3,33213.0,128.0162,128.1504,127.9983,128.1504,33213.0
2020-10-27 13:45:00,143.3,143.32,143.22,143.31,20103.0,128.1504,128.1682,128.0788,128.1593,20103.0
2020-10-27 13:50:00,143.31,143.31,143.11,143.16,21496.0,128.1593,128.1593,127.9804,128.0252,21496.0
2020-10-27 13:55:00,143.15,143.18,143.09,143.14,14635.0,128.0162,128.043,127.9626,128.0073,14635.0
2020-10-27 14:00:00,143.14,143.19,143.05,143.08,23474.0,128.0073,128.052,127.9268,127.9536,23474.0
2020-10-27 14:05:00,143.07,143.12,143.02,143.02,19886.0,127.9447,127.9894,127.9,127.9,19886.0
2020-10-27 14:10:00,143.02,143.04,142.93,142.98,22925.0,127.9,127.9178,127.8195,127.8642,22925.0
2020-10-27 14:15:00,142.96,143.01,142.76,142.8,29789.0,127.8463,127.891,127.6674,127.7032,29789.0
2020-10-27 14:20:00,142.79,142.86,142.74,142.81,20270.0,127.6943,127.7569,127.6496,127.7122,20270.0
2020-10-27 14:25:00,142.83,142.91,142.81,142.85,22452.0,127.73,127.8016,127.7122,127.7479,22452.0
2020-10-27 14:30:00,142.87,142.95,142.81,142.91,46365.0,127.7658,127.8374,127.7122,127.8016,46365.0
2020-10-27 14:35:00,142.92,142.96,142.87,142.9,23723.0,127.8105,127.8463,127.7658,127.7926,23723.0
2020-10-27 14:40:00,142.91,142.97,142.88,142.94,40758.0,127.8016,127.8552,127.7748,127.8284,40758.0
2020-10-27 14:45:00,142.93,143.14,142.75,143.06,52039.0,127.8195,128.0073,127.6585,127.9357,52039.0
2020-10-27 14:50:00,143.04,143.1,142.87,142.89,26429.0,127.9178,127.9715,127.7658,127.7837,26429.0
2020-10-27 14:55:00,142.89,142.94,142.85,142.87,23090.0,127.7837,127.8284,127.7479,127.7658,23090.0
2020-10-27 15:00:00,142.86,142.9,142.72,142.76,22647.0,127.7569,127.7926,127.6317,127.6674,22647.0
2020-10-27 15:05:00,142.76,142.79,142.54,142.58,33787.0,127.6674,127.6943,127.4707,127.5065,33787.0
2020-10-27 15:10:00,142.58,142.67,142.58,142.65,28228.0,127.5065,127.587,127.5065,127.5691,28228.0
2020-10-27 15:15:00,142.65,142.78,142.57,142.77,37609.0,127.5691,127.6853,127.4975,127.6764,37609.0
2020-10-27 15:20:00,142.79,143.07,142.79,143.02,53602.0,127.6943,127.9447,127.6943,127.9,53602.0
2020-10-27 15:25:00,143.02,143.02,142.84,142.87,32971.0,127.9,127.9,127.739,127.7658,32971.0
2020-10-27 15:30:00,142.86,142.91,142.73,142.79,37622.0,127.7569,127.8016,127.6406,127.6943,37622.0
2020-10-27 15:35:00,142.79,142.92,142.78,142.88,51606.0,127.6943,127.8105,127.6853,127.7748,51606.0
2020-10-27 15:40:00,142.88,143.01,142.8,142.82,50534.0,127.7748,127.891,127.7032,127.7211,50534.0
2020-10-27 15:45:00,142.82,142.83,142.61,142.69,84664.0,127.7211,127.73,127.5333,127.6048,84664.0
2020-10-27 15:50:00,142.69,142.69,142.39,142.62,88445.0,127.6048,127.6048,127.3366,127.5422,88445.0
2020-10-27 15:55:00,142.61,142.63,142.24,142.36,347302.0,127.5333,127.5512,127.2024,127.3097,347302.0
2020-10-28 09:30:00,140.45,140.83,140.15,140.65,161347.0,125.6017,125.9415,125.3334,125.7805,161347.0
2020-10-28 09:35:00,140.65,140.85,140.33,140.78,46239.0,125.7805,125.9594,125.4943,125.8968,46239.0
2020-10-28 09:40:00,140.78,140.89,140.61,140.83,36809.0,125.8968,125.9951,125.7447,125.9415,36809.0
2020-10-28 09:45:00,140.83,140.94,140.74,140.84,39358.0,125.9415,126.0399,125.861,125.9504,39358.0
2020-10-28 09:50:00,140.81,140.93,140.7,140.85,40656.0,125.9236,126.0309,125.8252,125.9594,40656.0
2020-10-28 09:55:00,140.86,140.91,140.67,140.75,47034.0,125.9683,126.013,125.7984,125.8699,47034.0
2020-10-28 10:00:00,140.73,140.82,140.41,140.43,63807.0,125.8521,125.9325,125.5659,125.5838,63807.0
2020-10-28 10:05:00,140.44,140.53,140.34,140.35,31644.0,125.5927,125.6732,125.5033,125.5122,31644.0
2020-10-28 10:10:00,140.35,140.36,140.12,140.24,40409.0,125.5122,125.5212,125.3065,125.4139,40409.0
2020-10-28 10:15:00,140.22,140.22,139.75,139.79,72618.0,125.396,125.396,124.9757,125.0114,72618.0
2020-10-28 10:20:00,139.78,139.79,139.22,139.24,68099.0,125.0025,125.0114,124.5017,124.5196,68099.0
2020-10-28 10:25:00,139.24,139.35,138.84,139.06,62215.0,124.5196,124.6179,124.1619,124.3586,62215.0
2020-10-28 10:30:00,139.01,139.42,138.96,139.36,34172.0,124.3139,124.6805,124.2692,124.6269,34172.0
2020-10-28 10:35:00,139.37,139.5,139.1,139.16,43902.0,124.6358,124.7521,124.3944,124.448,43902.0
2020-10-28 10:40:00,139.15,139.24,139.03,139.24,53398.0,124.4391,124.5196,124.3318,124.5196,53398.0
2020-10-28 10:45:00,139.24,139.24,138.96,138.96,39801.0,124.5196,124.5196,124.2692,124.2692,39801.0
2020-10-28 10:50:00,138.96,139.05,138.78,138.94,52520.0,124.2692,124.3497,124.1082,124.2513,52520.0
2020-10-28 10:55:00,138.94,139.08,138.78,139.05,42552.0,124.2513,124.3765,124.1082,124.3497,42552.0
2020-10-28 11:00:00,139.04,139.04,138.46,138.51,55054.0,124.3407,124.3407,123.822,123.8668,55054.0
2020-10-28 11:05:00,138.47,139.09,138.47,138.97,44317.0,123.831,124.3854,123.831,124.2781,44317.0
2020-10-28 11:10:00,138.94,139.09,138.82,139.09,32794.0,124.2513,124.3854,124.144,124.3854,32794.0
2020-10-28 11:15:00,139.08,139.08,138.85,139.02,35648.0,124.3765,124.3765,124.1708,124.3228,35648.0
2020-10-28 11:20:00,139.02,139.13,138.64,138.75,56012.0,124.3228,124.4212,123.983,124.0814,56012.0
2020-10-28 11:25:00,138.78,138.84,138.48,138.59,39628.0,124.1082,124.1619,123.8399,123.9383,39628.0
2020-10-28 11:30:00,138.57,138.58,138.14,138.2,31602.0,123.9204,123.9294,123.5359,123.5895,31602.0
2020-10-28 11:35:00,138.22,138.36,138.19,138.3,31409.0,123.6074,123.7326,123.5806,123.679,31409.0
2020-10-28 11:40:00,138.25,138.44,138.13,138.35,45653.0,123.6342,123.8042,123.5269,123.7237,45653.0
2020-10-28 11:45:00,138.34,138.55,138.32,138.41,24416.0,123.7147,123.9025,123.6968,123.7773,24416.0
2020-10-28 11:50:00,138.43,138.79,138.37,138.75,30295.0,123.7952,124.1172,123.7416,124.0814,30295.0
2020-10-28 11:55:00,138.73,138.79,138.6,138.65,43452.0,124.0635,124.1172,123.9472,123.992,43452.0
2020-10-28 12:00:00,138.63,138.71,138.45,138.47,39986.0,123.9741,124.0456,123.8131,123.831,39986.0
2020-10-28 12:05:00,138.49,138.7,138.46,138.46,56441.0,123.8489,124.0367,123.822,123.822,56441.0
2020-10-28 12:10:00,138.4,138.47,138.21,138.47,33538.0,123.7684,123.831,123.5985,123.831,33538.0
2020-10-28 12:15:00,138.47,138.58,138.41,138.43,47326.0,123.831,123.9294,123.7773,123.7952,47326.0
2020-10-28 12:20:00,138.46,138.47,138.18,138.36,42147.0,123.822,123.831,123.5716,123.7326,42147.0
2020-10-28 12:25:00,138.38,138.41,138.1,138.14,47628.0,123.7505,123.7773,123.5001,123.5359,47628.0
2020-10-28 12:30:00,138.14,138.18,138.06,138.09,34492.0,123.5359,123.5716,123.4643,123.4912,34492.0
2020-10-28 12:35:00,138.1,138.13,137.78,137.8,47421.0,123.5001,123.5269,123.2139,123.2318,47421.0
2020-10-28 12:40:00,137.79,137.79,137.43,137.66,47603.0,123.2229,123.2229,122.9009,123.1066,47603.0
2020-10-28 12:45:00,137.66,137.76,137.58,137.62,29750.0,123.1066,123.196,123.0351,123.0708,29750.0
2020-10-28 12:50:00,137.61,137.8,137.49,137.77,27523.0,123.0619,123.2318,122.9546,123.205,27523.0
2020-10-28 12:55:00,137.78,137.92,137.72,137.73,31922.0,123.2139,123.3391,123.1603,123.1692,31922.0
2020-10-28 13:00:00,137.72,137.72,137.44,137.64,37459.0,123.1603,123.1603,122.9099,123.0887,37459.0
2020-10-28 13:05:00,137.62,137.62,137.39,137.44,24582.0,123.0708,123.0708,122.8652,122.9099,24582.0
2020-10-28 13:10:00,137.41,137.62,137.31,137.6,26116.0,122.883,123.0708,122.7936,123.053,26116.0
2020-10-28 13:15:00,137.61,137.8,137.55,137.8,37267.0,123.0619,123.2318,123.0082,123.2318,37267.0
2020-10-28 13:20:00,137.79,137.91,137.67,137.86,46940.0,123.2229,123.3302,123.1156,123.2855,46940.0
2020-10-28 13:25:00,137.85,138.11,137.69,138.1,42365.0,123.2765,123.509,123.1334,123.5001,42365.0
2020-10-28 13:30:00,138.11,138.19,138.01,138.17,37238.0,123.509,123.5806,123.4196,123.5627,37238.0
2020-10-28 13:35:00,138.15,138.42,138.12,138.3,77504.0,123.5448,123.7863,123.518,123.679,77504.0
2020-10-28 13:40:00,138.3,138.35,138.16,138.28,28779.0,123.679,123.7237,123.5538,123.6611,28779.0
2020-10-28 13:45:00,138.28,138.34,138.15,138.21,17940.0,123.6611,123.7147,123.5448,123.5985,17940.0
2020-10-28 13:50:00,138.21,138.24,138.06,138.2,17911.0,123.5985,123.6253,123.4643,123.5895,17911.0
2020-10-28 13:55:00,138.19,138.25,138.05,138.2,25488.0,123.5806,123.6342,123.4554,123.5895,25488.0
2020-10-28 14:00:00,138.19,138.22,137.97,138.1,26422.0,123.5806,123.6074,123.3838,123.5001,26422.0
2020-10-28 14:05:00,138.13,138.15,137.95,138.0,19858.0,123.5269,123.5448,123.366,123.4107,19858.0
2020-10-28 14:10:00,137.99,138.01,137.72,137.85,29321.0,123.4017,123.4196,123.1603,123.2765,29321.0
2020-10-28 14:15:00,137.85,137.89,137.61,137.7,20633.0,123.2765,123.3123,123.0619,123.1424,20633.0
2020-10-28 14:20:00,137.71,138.11,137.67,138.11,26111.0,123.1513,123.509,123.1156,123.509,26111.0
2020-10-28 14:25:00,138.08,138.38,138.06,138.26,24724.0,123.4822,123.7505,123.4643,123.6432,24724.0
2020-10-28 14:30:00,138.25,138.36,138.07,138.16,25733.0,123.6342,123.7326,123.4733,123.5538,25733.0
2020-10-28 14:35:00,138.13,138.14,137.84,137.95,38025.0,123.5269,123.5359,123.2676,123.366,38025.0
2020-10-28 14:40:00,137.96,138.11,137.92,138.06,25624.0,123.3749,123.509,123.3391,123.4643,25624.0
2020-10-28 14:45:00,138.04,138.26,137.98,138.17,25544.0,123.4464,123.6432,123.3928,123.5627,25544.0
2020-10-28 14:50:00,138.19,138.29,137.95,137.96,35816.0,123.5806,123.67,123.366,123.3749,35816.0
2020-10-28 14:55:00,137.96,138.52,137.95,138.3,32344.0,123.3749,123.8757,123.366,123.679,32344.0
2020-10-28 15:00:00,138.32,138.35,137.99,138.04,33053.0,123.6968,123.7237,123.4017,123.4464,33053.0
2020-10-28 15:05:00,138.04,138.27,137.98,138.12,25984.0,123.4464,123.6521,123.3928,123.518,25984.0
2020-10-28 15:10:00,138.12,138.29,137.97,138.18,32657.0,123.518,123.67,123.3838,123.5716,32657.0
2020-10-28 15:15:00,138.15,138.25,138.03,138.09,33424.0,123.5448,123.6342,123.4375,123.4912,33424.0
2020-10-28 15:20:00,138.07,138.52,138.01,138.46,27528.0,123.4733,123.8757,123.4196,123.822,27528.0
2020-10-28 15:25:00,138.46,138.56,138.39,138.46,32270.0,123.822,123.9115,123.7594,123.822,32270.0
2020-10-28 15:30:00,138.47,138.75,138.47,138.73,53702.0,123.831,124.0814,123.831,124.0635,53702.0
2020-10-28 15:35:00,138.73,138.79,138.15,138.17,76110.0,124.0635,124.1172,123.5448,123.5627,76110.0
2020-10-28 15:40:00,138.16,138.45,138.15,138.29,82320.0,123.5538,123.8131,123.5448,123.67,82320.0
2020-10-28 15:45:00,138.31,138.42,138.03,138.16,81349.0,123.6879,123.7863,123.4375,123.5538,81349.0
2020-10-28 15:50:00,138.14,138.14,137.85,137.88,96084.0,123.5359,123.5359,123.2765,123.3034,96084.0
2020-10-28 15:55:00,137.86,138.08,137.62,137.78,608405.0,123.2855,123.4822,123.0708,123.2139,608405.0
2020-10-29 09:30:00,137.35,137.5,136.88,137.14,225587.0,122.8294,122.9635,122.4091,122.6416,225587.0
2020-10-29 09:35:00,137.01,137.24,136.2,136.27,96535.0,122.5253,122.731,121.801,121.8636,96535.0
2020-10-29 09:40:00,136.27,136.27,135.79,135.97,71873.0,121.8636,121.8636,121.4343,121.5953,71873.0
2020-10-29 09:45:00,136.06,136.5,136.0,136.32,52428.0,121.6758,122.0692,121.6221,121.9083,52428.0
2020-10-29 09:50:00,136.38,137.15,136.29,137.14,59756.0,121.9619,122.6505,121.8814,122.6416,59756.0
2020-10-29 09:55:00,137.1,137.32,137.04,137.24,43731.0,122.6058,122.8026,122.5522,122.731,43731.0
2020-10-29 10:00:00,137.22,137.47,136.96,137.45,56729.0,122.7131,122.9367,122.4806,122.9188,56729.0
2020-10-29 10:05:00,137.42,137.6,137.35,137.41,100413.0,122.892,123.053,122.8294,122.883,100413.0
2020-10-29 10:10:00,137.44,137.59,136.99,137.15,50486.0,122.9099,123.044,122.5074,122.6505,50486.0
2020-10-29 10:15:00,137.2,137.72,137.2,137.67,37612.0,122.6952,123.1603,122.6952,123.1156,37612.0
2020-10-29 10:20:00,137.69,137.92,137.53,137.77,54755.0,123.1334,123.3391,122.9904,123.205,54755.0
2020-10-29 10:25:00,137.78,137.84,137.56,137.74,35301.0,123.2139,123.2676,123.0172,123.1782,35301.0
2020-10-29 10:30:00,137.77,137.89,137.58,137.59,41563.0,123.205,123.3123,123.0351,123.044,41563.0
2020-10-29 10:35:00,137.59,137.8,137.49,137.8,45126.0,123.044,123.2318,122.9546,123.2318,45126.0
2020-10-29 10:40:00,137.81,137.82,137.37,137.52,38427.0,123.2408,123.2497,122.8473,122.9814,38427.0
2020-10-29 10:45:00,137.53,137.64,137.2,137.28,32687.0,122.9904,123.0887,122.6952,122.7668,32687.0
2020-10-29 10:50:00,137.31,137.32,137.08,137.24,37437.0,122.7936,122.8026,122.5879,122.731,37437.0
2020-10-29 10:55:00,137.31,137.56,137.1,137.25,36048.0,122.7936,123.0172,122.6058,122.74,36048.0
2020-10-29 11:00:00,137.28,137.37,136.88,137.0,51351.0,122.7668,122.8473,122.4091,122.5164,51351.0
2020-10-29 11:05:00,137.0,137.14,136.91,137.09,46216.0,122.5164,122.6416,122.4359,122.5969,46216.0
2020-10-29 11:10:00,137.09,137.35,137.07,137.31,28104.0,122.5969,122.8294,122.579,122.7936,28104.0
2020-10-29 11:15:00,137.31,137.42,137.23,137.33,31891.0,122.7936,122.892,122.7221,122.8115,31891.0
2020-10-29 11:20:00,137.32,137.55,137.22,137.54,25128.0,122.8026,123.0082,122.7131,122.9993,25128.0
2020-10-29 11:25:00,137.55,137.56,137.03,137.03,23770.0,123.0082,123.0172,122.5432,122.5432,23770.0
2020-10-29 11:30:00,137.03,137.15,136.94,137.15,34323.0,122.5432,122.6505,122.4627,122.6505,34323.0
2020-10-29 11:35:00,137.18,137.35,137.12,137.35,30610.0,122.6774,122.8294,122.6237,122.8294,30610.0
2020-10-29 11:40:00,137.33,137.35,136.79,136.8,32712.0,122.8115,122.8294,122.3286,122.3375,32712.0
2020-10-29 11:45:00,136.81,137.01,136.72,136.91,20921.0,122.3465,122.5253,122.266,122.4359,20921.0
2020-10-29 11:50:00,136.91,136.94,136.62,136.85,21300.0,122.4359,122.4627,122.1766,122.3822,21300.0
2020-10-29 11:55:00,136.84,136.96,136.53,136.71,31511.0,122.3733,122.4806,122.0961,122.257,31511.0
2020-10-29 12:00:00,136.76,136.76,136.56,136.59,22651.0,122.3018,122.3018,122.1229,122.1497,22651.0
2020-10-29 12:05:00,136.55,136.68,136.46,136.65,28102.0,122.114,122.2302,122.0335,122.2034,28102.0
2020-10-29 12:10:00,136.62,136.8,136.55,136.8,27151.0,122.1766,122.3375,122.114,122.3375,27151.0
2020-10-29 12:15:00,136.78,137.0,136.73,137.0,21167.0,122.3196,122.5164,122.2749,122.5164,21167.0
2020-10-29 12:20:00,136.98,137.0,136.83,136.97,22641.0,122.4985,122.5164,122.3644,122.4896,22641.0
2020-10-29 12:25:00,137.0,137.15,136.85,136.85,26211.0,122.5164,122.6505,122.3822,122.3822,26211.0
2020-10-29 12:30:00,136.86,137.05,136.83,137.03,38997.0,122.3912,122.5611,122.3644,122.5432,38997.0
2020-10-29 12:35:00,137.02,137.2,137.0,137.09,22860.0,122.5343,122.6952,122.5164,122.5969,22860.0
2020-10-29 12:40:00,137.07,137.27,137.04,137.19,29472.0,122.579,122.7578,122.5522,122.6863,29472.0
2020-10-29 12:45:00,137.19,137.27,137.11,137.25,26038.0,122.6863,122.7578,122.6148,122.74,26038.0
2020-10-29 12:50:00,137.26,137.37,137.12,137.34,15608.0,122.7489,122.8473,122.6237,122.8204,15608.0
2020-10-29 12:55:00,137.35,137.35,137.1,137.11,40464.0,122.8294,122.8294,122.6058,122.6148,40464.0
2020-10-29 13:00:00,137.14,137.28,137.08,137.18,26628.0,122.6416,122.7668,122.5879,122.6774,26628.0
2020-10-29 13:05:00,137.18,137.18,136.78,136.83,31786.0,122.6774,122.6774,122.3196,122.3644,31786.0
2020-10-29 13:10:00,136.85,137.1,136.79,137.09,29952.0,122.3822,122.6058,122.3286,122.5969,29952.0
2020-10-29 13:15:00,137.09,137.1,136.9,136.97,18034.0,122.5969,122.6058,122.427,122.4896,18034.0
2020-10-29 13:20:00,136.97,137.25,136.97,137.22,33650.0,122.4896,122.74,122.4896,122.7131,33650.0
2020-10-29 13:25:00,137.22,137.4,137.21,137.38,15946.0,122.7131,122.8741,122.7042,122.8562,15946.0
2020-10-29 13:30:00,137.4,137.6,137.39,137.58,26631.0,122.8741,123.053,122.8652,123.0351,26631.0
2020-10-29 13:35:00,137.56,137.65,137.55,137.64,49805.0,123.0172,123.0977,123.0082,123.0887,49805.0
2020-10-29 13:40:00,137.64,137.9,137.63,137.83,25344.0,123.0887,123.3212,123.0798,123.2586,25344.0
2020-10-29 13:45:00,137.83,138.1,137.83,138.07,27729.0,123.2586,123.5001,123.2586,123.4733,27729.0
2020-10-29 13:50:00,138.06,138.27,138.03,138.27,26761.0,123.4643,123.6521,123.4375,123.6521,26761.0
2020-10-29 13:55:00,138.3,138.42,138.23,138.31,22480.0,123.679,123.7863,123.6164,123.6879,22480.0
2020-10-29 14:00:00,138.32,138.6,138.28,138.52,34252.0,123.6968,123.9472,123.6611,123.8757,34252.0
2020-10-29 14:05:00,138.52,138.87,138.52,138.78,43809.0,123.8757,124.1887,123.8757,124.1082,43809.0
2020-10-29 14:10:00,138.76,138.81,138.55,138.58,25205.0,124.0903,124.135,123.9025,123.9294,25205.0
2020-10-29 14:15:00,138.6,138.99,138.6,138.97,43630.0,123.9472,124.296,123.9472,124.2781,43630.0
2020-10-29 14:20:00,138.97,139.02,138.87,138.96,49444.0,124.2781,124.3228,124.1887,124.2692,49444.0
2020-10-29 14:25:00,138.93,139.09,138.83,138.95,51488.0,124.2423,124.3854,124.1529,124.2602,51488.0
2020-10-29 14:30:00,138.94,139.04,138.74,139.04,34836.0,124.2513,124.3407,124.0724,124.3407,34836.0
2020-10-29 14:35:00,139.01,139.01,138.66,138.7,19863.0,124.3139,124.3139,124.0009,124.0367,19863.0
2020-10-29 14:40:00,138.72,138.91,138.63,138.74,22217.0,124.0546,124.2245,123.9741,124.0724,22217.0
2020-10-29 14:45:00,138.72,138.77,138.39,138.42,27698.0,124.0546,124.0993,123.7594,123.7863,27698.0
2020-10-29 14:50:00,138.41,138.67,138.39,138.67,17535.0,123.7773,124.0098,123.7594,124.0098,17535.0
2020-10-29 14:55:00,138.65,138.74,138.51,138.59,19095.0,123.992,124.0724,123.8668,123.9383,19095.0
2020-10-29 15:00:00,138.62,138.64,138.33,138.48,27211.0,123.9651,123.983,123.7058,123.8399,27211.0
2020-10-29 15:05:00,138.54,138.66,138.51,138.51,30597.0,123.8936,124.0009,123.8668,123.8668,30597.0
2020-10-29 15:10:00,138.53,138.58,138.37,138.37,21185.0,123.8846,123.9294,123.7416,123.7416,21185.0
2020-10-29 15:15:00,138.37,138.5,138.17,138.5,29406.0,123.7416,123.8578,123.5627,123.8578,29406.0
2020-10-29 15:20:00,138.48,138.64,138.41,138.54,31375.0,123.8399,123.983,123.7773,123.8936,31375.0
2020-10-29 15:25:00,138.56,138.59,138.29,138.4,27414.0,123.9115,123.9383,123.67,123.7684,27414.0
2020-10-29 15:30:00,138.42,138.48,138.18,138.26,44811.0,123.7863,123.8399,123.5716,123.6432,44811.0
2020-10-29 15:35:00,138.26,138.27,138.09,138.25,44863.0,123.6432,123.6521,123.4912,123.6342,44863.0
2020-10-29 15:40:00,138.21,138.26,137.98,138.08,42610.0,123.5985,123.6432,123.3928,123.4822,42610.0
2020-10-29 15:45:00,138.07,138.44,138.05,138.34,62044.0,123.4733,123.8042,123.4554,123.7147,62044.0
2020-10-29 15:50:00,138.34,138.45,138.09,138.29,82975.0,123.7147,123.8131,123.4912,123.67,82975.0
2020-10-29 15:55:00,138.28,138.29,137.52,137.52,338096.0,123.6611,123.67,122.9814,122.9814,338096.0
2020-10-30 09:30:00,137.18,137.96,136.99,137.59,174639.0,122.6774,123.3749,122.5074,123.044,174639.0
2020-10-30 09:35:00,137.57,137.99,137.57,137.74,38445.0,123.0261,123.4017,123.0261,123.1782,38445.0
2020-10-30 09:40:00,137.73,137.97,137.49,137.78,87605.0,123.1692,123.3838,122.9546,123.2139,87605.0
2020-10-30 09:45:00,137.82,137.84,137.3,137.37,54084.0,123.2497,123.2676,122.7847,122.8473,54084.0
2020-10-30 09:50:00,137.39,137.63,137.35,137.48,41767.0,122.8652,123.0798,122.8294,122.9456,41767.0
2020-10-30 09:55:00,137.49,137.77,137.45,137.59,17889.0,122.9546,123.205,122.9188,123.044,17889.0
2020-10-30 10:00:00,137.53,137.53,137.06,137.22,37657.0,122.9904,122.9904,122.57,122.7131,37657.0
2020-10-30 10:05:00,137.22,137.36,137.1,137.15,41711.0,122.7131,122.8383,122.6058,122.6505,41711.0
2020-10-30 10:10:00,137.13,137.35,136.94,136.94,58272.0,122.6326,122.8294,122.4627,122.4627,58272.0
2020-10-30 10:15:00,136.91,136.99,136.67,136.82,39503.0,122.4359,122.5074,122.2213,122.3554,39503.0
2020-10-30 10:20:00,136.82,136.84,136.5,136.51,31613.0,122.3554,122.3733,122.0692,122.0782,31613.0
2020-10-30 10:25:00,136.49,136.53,136.11,136.26,42671.0,122.0603,122.0961,121.7205,121.8546,42671.0
2020-10-30 10:30:00,136.26,136.46,136.13,136.34,33050.0,121.8546,122.0335,121.7384,121.9262,33050.0
2020-10-30 10:35:00,136.33,136.45,136.15,136.43,30262.0,121.9172,122.0245,121.7563,122.0066,30262.0
2020-10-30 10:40:00,136.42,136.43,135.64,135.76,70141.0,121.9977,122.0066,121.3002,121.4075,70141.0
2020-10-30 10:45:00,135.77,135.89,135.66,135.81,34440.0,121.4164,121.5237,121.3181,121.4522,34440.0
2020-10-30 10:50:00,135.77,136.21,135.74,136.19,26012.0,121.4164,121.8099,121.3896,121.792,26012.0
2020-10-30 10:55:00,136.18,136.26,135.94,135.97,29048.0,121.7831,121.8546,121.5685,121.5953,29048.0
2020-10-30 11:00:00,135.92,136.32,135.92,136.24,23250.0,121.5506,121.9083,121.5506,121.8367,23250.0
2020-10-30 11:05:00,136.23,136.33,135.86,135.86,18371.0,121.8278,121.9172,121.4969,121.4969,18371.0
2020-10-30 11:10:00,135.83,136.24,135.83,136.19,35162.0,121.4701,121.8367,121.4701,121.792,35162.0
2020-10-30 11:15:00,136.19,136.2,135.66,135.7,35826.0,121.792,121.801,121.3181,121.3538,35826.0
2020-10-30 11:20:00,135.67,136.16,135.64,136.09,48871.0,121.327,121.7652,121.3002,121.7026,48871.0
2020-10-30 11:25:00,136.09,136.26,136.02,136.09,39351.0,121.7026,121.8546,121.64,121.7026,39351.0
2020-10-30 11:30:00,136.08,136.13,135.93,136.04,31762.0,121.6937,121.7384,121.5595,121.6579,31762.0
2020-10-30 11:35:00,136.07,136.23,136.01,136.14,38381.0,121.6847,121.8278,121.6311,121.7473,38381.0
2020-10-30 11:40:00,136.11,136.12,135.93,136.06,28508.0,121.7205,121.7294,121.5595,121.6758,28508.0
2020-10-30 11:45:00,136.07,136.62,136.0,136.59,20472.0,121.6847,122.1766,121.6221,122.1497,20472.0
2020-10-30 11:50:00,136.59,136.62,136.44,136.55,19328.0,122.1497,122.1766,122.0156,122.114,19328.0
2020-10-30 11:55:00,136.58,136.6,136.42,136.57,14713.0,122.1408,122.1587,121.9977,122.1318,14713.0
2020-10-30 12:00:00,136.52,136.82,136.5,136.72,28198.0,122.0871,122.3554,122.0692,122.266,28198.0
2020-10-30 12:05:00,136.75,136.96,136.74,136.92,22283.0,122.2928,122.4806,122.2839,122.4448,22283.0
2020-10-30 12:10:00,136.94,136.97,136.78,136.89,34766.0,122.4627,122.4896,122.3196,122.418,34766.0
2020-10-30 12:15:00,136.91,137.28,136.85,137.22,25210.0,122.4359,122.7668,122.3822,122.7131,25210.0
2020-10-30 12:20:00,137.2,137.2,137.07,137.16,22325.0,122.6952,122.6952,122.579,122.6595,22325.0
2020-10-30 12:25:00,137.15,137.28,137.12,137.21,20000.0,122.6505,122.7668,122.6237,122.7042,20000.0
2020-10-30 12:30:00,137.2,137.3,136.91,136.91,29090.0,122.6952,122.7847,122.4359,122.4359,29090.0
2020-10-30 12:35:00,136.88,136.88,136.55,136.55,24506.0,122.4091,122.4091,122.114,122.114,24506.0
2020-10-30 12:40:00,136.6,136.66,136.56,136.59,15863.0,122.1587,122.2123,122.1229,122.1497,15863.0
2020-10-30 12:45:00,136.56,136.86,136.5,136.85,14044.0,122.1229,122.3912,122.0692,122.3822,14044.0
2020-10-30 12:50:00,136.84,136.84,136.68,136.73,17312.0,122.3733,122.3733,122.2302,122.2749,17312.0
2020-10-30 12:55:00,136.71,136.75,136.63,136.63,14871.0,122.257,122.2928,122.1855,122.1855,14871.0
2020-10-30 13:00:00,136.57,136.77,136.46,136.58,23695.0,122.1318,122.3107,122.0335,122.1408,23695.0
2020-10-30 13:05:00,136.53,136.53,136.28,136.29,14103.0,122.0961,122.0961,121.8725,121.8814,14103.0
2020-10-30 13:10:00,136.31,136.35,136.22,136.31,15071.0,121.8993,121.9351,121.8189,121.8993,15071.0
2020-10-30 13:15:00,136.3,136.41,136.15,136.32,21632.0,121.8904,121.9888,121.7563,121.9083,21632.0
2020-10-30 13:20:00,136.32,136.33,136.19,136.33,15258.0,121.9083,121.9172,121.792,121.9172,15258.0
2020-10-30 13:25:00,136.29,136.5,136.22,136.49,17815.0,121.8814,122.0692,121.8189,122.0603,17815.0
2020-10-30 13:30:00,136.46,136.46,136.21,136.23,20250.0,122.0335,122.0335,121.8099,121.8278,20250.0
2020-10-30 13:35:00,136.21,136.24,135.94,136.2,25582.0,121.8099,121.8367,121.5685,121.801,25582.0
2020-10-30 13:40:00,136.16,136.31,136.14,136.22,17906.0,121.7652,121.8993,121.7473,121.8189,17906.0
2020-10-30 13:45:00,136.2,136.3,136.19,136.26,12989.0,121.801,121.8904,121.792,121.8546,12989.0
2020-10-30 13:50:00,136.26,136.29,136.09,136.09,41895.0,121.8546,121.8814,121.7026,121.7026,41895.0
2020-10-30 13:55:00,136.09,136.26,136.01,136.12,17494.0,121.7026,121.8546,121.6311,121.7294,17494.0
2020-10-30 14:00:00,136.11,136.19,135.99,136.16,21635.0,121.7205,121.792,121.6132,121.7652,21635.0
2020-10-30 14:05:00,136.16,136.29,136.07,136.15,31854.0,121.7652,121.8814,121.6847,121.7563,31854.0
2020-10-30 14:10:00,136.18,136.19,135.85,135.88,32032.0,121.7831,121.792,121.488,121.5148,32032.0
2020-10-30 14:15:00,135.87,135.98,135.8,135.89,16754.0,121.5059,121.6042,121.4433,121.5237,16754.0
2020-10-30 14:20:00,135.88,135.93,135.68,135.69,19643.0,121.5148,121.5595,121.3359,121.3449,19643.0
2020-10-30 14:25:00,135.69,135.8,135.67,135.69,88985.0,121.3449,121.4433,121.327,121.3449,88985.0
2020-10-30 14:30:00,135.69,135.69,135.3,135.4,39524.0,121.3449,121.3449,120.9961,121.0855,39524.0
2020-10-30 14:35:00,135.4,135.4,135.12,135.16,35501.0,121.0855,121.0855,120.8351,120.8709,35501.0
2020-10-30 14:40:00,135.13,135.15,134.8,134.87,59784.0,120.8441,120.862,120.549,120.6116,59784.0
2020-10-30 14:45:00,134.86,135.22,134.68,135.22,38368.0,120.6026,120.9246,120.4417,120.9246,38368.0
2020-10-30 14:50:00,135.22,135.28,135.07,135.16,33775.0,120.9246,120.9782,120.7904,120.8709,33775.0
2020-10-30 14:55:00,135.17,135.45,135.1,135.2,37221.0,120.8799,121.1303,120.8173,120.9067,37221.0
2020-10-30 15:00:00,135.2,135.4,135.12,135.25,52520.0,120.9067,121.0855,120.8351,120.9514,52520.0
2020-10-30 15:05:00,135.24,135.37,135.07,135.2,35852.0,120.9425,121.0587,120.7904,120.9067,35852.0
2020-10-30 15:10:00,135.21,135.59,135.19,135.52,38739.0,120.9156,121.2555,120.8977,121.1929,38739.0
2020-10-30 15:15:00,135.53,135.65,135.38,135.5,43547.0,121.2018,121.3091,121.0677,121.175,43547.0
2020-10-30 15:20:00,135.49,135.69,135.41,135.67,36880.0,121.166,121.3449,121.0945,121.327,36880.0
2020-10-30 15:25:00,135.67,135.72,135.43,135.47,42326.0,121.327,121.3717,121.1124,121.1481,42326.0
2020-10-30 15:30:00,135.45,135.53,135.14,135.2,34031.0,121.1303,121.2018,120.853,120.9067,34031.0
2020-10-30 15:35:00,135.2,135.54,135.12,135.53,47416.0,120.9067,121.2107,120.8351,121.2018,47416.0
2020-10-30 15:40:00,135.56,135.98,135.41,135.96,76497.0,121.2286,121.6042,121.0945,121.5863,76497.0
2020-10-30 15:45:00,135.96,136.19,135.72,135.9,89549.0,121.5863,121.792,121.3717,121.5327,89549.0
2020-10-30 15:50:00,135.91,136.38,135.88,136.25,131477.0,121.5416,121.9619,121.5148,121.8457,131477.0
2020-10-30 15:55:00,136.24,137.1,136.22,137.06,467946.0,121.8367,122.6058,121.8189,122.57,467946.0
2020-11-02 09:30:00,138.74,139.4,138.51,138.7,214556.0,124.0724,124.6627,123.8668,124.0367,214556.0
2020-11-02 09:35:00,138.66,138.84,138.32,138.44,62456.0,124.0009,124.1619,123.6968,123.8042,62456.0
2020-11-02 09:40:00,138.4,138.58,138.0,138.03,73166.0,123.7684,123.9294,123.4107,123.4375,73166.0
2020-11-02 09:45:00,138.02,138.55,137.99,138.47,114116.0,123.4286,123.9025,123.4017,123.831,114116.0
2020-11-02 09:50:00,138.46,138.87,138.39,138.73,127514.0,123.822,124.1887,123.7594,124.0635,127514.0
2020-11-02 09:55:00,138.74,139.29,138.74,139.08,127781.0,124.0724,124.5643,124.0724,124.3765,127781.0
2020-11-02 10:00:00,139.06,139.42,139.03,139.39,142968.0,124.3586,124.6805,124.3318,124.6537,142968.0
2020-11-02 10:05:00,139.39,139.54,139.3,139.44,57349.0,124.6537,124.7879,124.5732,124.6984,57349.0
2020-11-02 10:10:00,139.41,139.74,139.39,139.42,60891.0,124.6716,124.9667,124.6537,124.6805,60891.0
2020-11-02 10:15:00,139.44,139.93,139.35,139.78,70056.0,124.6984,125.1366,124.6179,125.0025,70056.0
2020-11-02 10:20:00,139.76,140.0,139.68,139.95,55850.0,124.9846,125.1992,124.9131,125.1545,55850.0
2020-11-02 10:25:00,139.95,139.97,139.75,139.81,68772.0,125.1545,125.1724,124.9757,125.0293,68772.0
2020-11-02 10:30:00,139.79,139.86,139.5,139.56,30796.0,125.0114,125.074,124.7521,124.8057,30796.0
2020-11-02 10:35:00,139.59,139.91,139.55,139.72,50738.0,124.8326,125.1187,124.7968,124.9488,50738.0
2020-11-02 10:40:00,139.73,139.86,139.69,139.77,34817.0,124.9578,125.074,124.922,124.9935,34817.0
2020-11-02 10:45:00,139.78,139.9,139.44,139.57,37219.0,125.0025,125.1098,124.6984,124.8147,37219.0
2020-11-02 10:50:00,139.58,139.78,139.42,139.67,34646.0,124.8236,125.0025,124.6805,124.9041,34646.0
2020-11-02 10:55:00,139.66,139.71,139.47,139.47,37863.0,124.8952,124.9399,124.7253,124.7253,37863.0
2020-11-02 11:00:00,139.44,139.44,138.91,138.95,46100.0,124.6984,124.6984,124.2245,124.2602,46100.0
2020-11-02 11:05:00,138.93,138.98,138.73,138.74,46119.0,124.2423,124.2871,124.0635,124.0724,46119.0
2020-11-02 11:10:00,138.75,139.03,138.72,138.79,37657.0,124.0814,124.3318,124.0546,124.1172,37657.0
2020-11-02 11:15:00,138.79,138.9,138.79,138.84,52348.0,124.1172,124.2155,124.1172,124.1619,52348.0
2020-11-02 11:20:00,138.86,138.88,138.54,138.76,36534.0,124.1798,124.1976,123.8936,124.0903,36534.0
2020-11-02 11:25:00,138.75,139.18,138.67,139.15,41131.0,124.0814,124.4659,124.0098,124.4391,41131.0
2020-11-02 11:30:00,139.15,139.17,138.88,139.0,50436.0,124.4391,124.457,124.1976,124.3049,50436.0
2020-11-02 11:35:00,139.01,139.07,138.91,138.94,33927.0,124.3139,124.3675,124.2245,124.2513,33927.0
2020-11-02 11:40:00,138.96,139.07,138.93,139.03,55643.0,124.2692,124.3675,124.2423,124.3318,55643.0
2020-11-02 11:45:00,139.02,139.04,138.91,138.95,31852.0,124.3228,124.3407,124.2245,124.2602,31852.0
2020-11-02 11:50:00,138.96,139.02,138.84,138.92,25822.0,124.2692,124.3228,124.1619,124.2334,25822.0
2020-11-02 11:55:00,138.92,139.03,138.89,138.93,37788.0,124.2334,124.3318,124.2066,124.2423,37788.0
2020-11-02 12:00:00,138.9,139.1,138.82,139.1,30775.0,124.2155,124.3944,124.144,124.3944,30775.0
2020-11-02 12:05:00,139.1,139.2,138.86,138.96,41790.0,124.3944,124.4838,124.1798,124.2692,41790.0
2020-11-02 12:10:00,138.95,139.04,138.88,139.03,26241.0,124.2602,124.3407,124.1976,124.3318,26241.0
2020-11-02 12:15:00,139.02,139.31,139.0,139.02,37024.0,124.3228,124.5822,124.3049,124.3228,37024.0
2020-11-02 12:20:00,139.03,139.15,139.0,139.08,23784.0,124.3318,124.4391,124.3049,124.3765,23784.0
2020-11-02 12:25:00,139.08,139.17,138.99,139.12,36552.0,124.3765,124.457,124.296,124.4123,36552.0
2020-11-02 12:30:00,139.11,139.11,138.85,138.94,20731.0,124.4033,124.4033,124.1708,124.2513,20731.0
2020-11-02 12:35:00,138.95,138.97,138.67,138.73,21210.0,124.2602,124.2781,124.0098,124.0635,21210.0
2020-11-02 12:40:00,138.71,138.8,138.56,138.57,29304.0,124.0456,124.1261,123.9115,123.9204,29304.0
2020-11-02 12:45:00,138.58,138.61,138.28,138.3,44953.0,123.9294,123.9562,123.6611,123.679,44953.0
2020-11-02 12:50:00,138.3,138.45,138.19,138.2,33029.0,123.679,123.8131,123.5806,123.5895,33029.0
2020-11-02 12:55:00,138.19,138.28,138.13,138.24,29669.0,123.5806,123.6611,123.5269,123.6253,29669.0
2020-11-02 13:00:00,138.28,138.34,137.92,138.07,23628.0,123.6611,123.7147,123.3391,123.4733,23628.0
2020-11-02 13:05:00,138.07,138.18,137.93,137.93,35437.0,123.4733,123.5716,123.3481,123.3481,35437.0
2020-11-02 13:10:00,137.93,138.1,137.93,137.96,21725.0,123.3481,123.5001,123.3481,123.3749,21725.0
2020-11-02 13:15:00,137.95,137.98,137.67,137.77,30723.0,123.366,123.3928,123.1156,123.205,30723.0
2020-11-02 13:20:00,137.75,137.9,137.65,137.74,48957.0,123.1871,123.3212,123.0977,123.1782,48957.0
2020-11-02 13:25:00,137.75,137.79,137.52,137.68,32679.0,123.1871,123.2229,122.9814,123.1245,32679.0
2020-11-02 13:30:00,137.68,137.79,137.6,137.76,29939.0,123.1245,123.2229,123.053,123.196,29939.0
2020-11-02 13:35:00,137.75,137.75,137.54,137.59,28606.0,123.1871,123.1871,122.9993,123.044,28606.0
2020-11-02 13:40:00,137.6,137.89,137.58,137.82,22917.0,123.053,123.3123,123.0351,123.2497,22917.0
2020-11-02 13:45:00,137.81,137.94,137.78,137.91,21134.0,123.2408,123.357,123.2139,123.3302,21134.0
2020-11-02 13:50:00,137.89,137.9,137.57,137.61,32701.0,123.3123,123.3212,123.0261,123.0619,32701.0
2020-11-02 13:55:00,137.59,137.74,137.54,137.63,20037.0,123.044,123.1782,122.9993,123.0798,20037.0
2020-11-02 14:00:00,137.63,137.76,137.6,137.66,22005.0,123.0798,123.196,123.053,123.1066,22005.0
2020-11-02 14:05:00,137.68,137.79,137.53,137.53,37215.0,123.1245,123.2229,122.9904,122.9904,37215.0
2020-11-02 14:10:00,137.5,137.73,137.43,137.67,51812.0,122.9635,123.1692,122.9009,123.1156,51812.0
2020-11-02 14:15:00,137.67,137.67,137.46,137.47,36589.0,123.1156,123.1156,122.9278,122.9367,36589.0
2020-11-02 14:20:00,137.48,138.07,137.48,138.0,53436.0,122.9456,123.4733,122.9456,123.4107,53436.0
2020-11-02 14:25:00,138.02,138.03,137.83,137.95,35459.0,123.4286,123.4375,123.2586,123.366,35459.0
2020-11-02 14:30:00,137.94,137.98,137.66,137.79,39504.0,123.357,123.3928,123.1066,123.2229,39504.0
2020-11-02 14:35:00,137.79,137.96,137.75,137.77,31902.0,123.2229,123.3749,123.1871,123.205,31902.0
2020-11-02 14:40:00,137.76,138.0,137.73,137.94,29222.0,123.196,123.4107,123.1692,123.357,29222.0
2020-11-02 14:45:00,137.95,138.24,137.9,137.9,63494.0,123.366,123.6253,123.3212,123.3212,63494.0
2020-11-02 14:50:00,137.9,138.02,137.81,137.81,42037.0,123.3212,123.4286,123.2408,123.2408,42037.0
2020-11-02 14:55:00,137.81,137.98,137.7,137.96,40241.0,123.2408,123.3928,123.1424,123.3749,40241.0
2020-11-02 15:00:00,137.97,138.33,137.92,138.28,32876.0,123.3838,123.7058,123.3391,123.6611,32876.0
2020-11-02 15:05:00,138.3,138.3,138.18,138.22,26704.0,123.679,123.679,123.5716,123.6074,26704.0
2020-11-02 15:10:00,138.21,138.33,138.2,138.25,34782.0,123.5985,123.7058,123.5895,123.6342,34782.0
2020-11-02 15:15:00,138.25,138.49,138.19,138.39,65285.0,123.6342,123.8489,123.5806,123.7594,65285.0
2020-11-02 15:20:00,138.38,138.54,138.38,138.48,29934.0,123.7505,123.8936,123.7505,123.8399,29934.0
2020-11-02 15:25:00,138.47,138.56,138.44,138.5,33598.0,123.831,123.9115,123.8042,123.8578,33598.0
2020-11-02 15:30:00,138.51,138.66,138.24,138.25,76693.0,123.8668,124.0009,123.6253,123.6342,76693.0
2020-11-02 15:35:00,138.24,138.32,138.12,138.16,47910.0,123.6253,123.6968,123.518,123.5538,47910.0
2020-11-02 15:40:00,138.16,138.21,137.9,137.94,49793.0,123.5538,123.5985,123.3212,123.357,49793.0
2020-11-02 15:45:00,137.93,138.19,137.88,138.04,64532.0,123.3481,123.5806,123.3034,123.4464,64532.0
2020-11-02 15:50:00,138.0,138.2,137.76,138.03,85302.0,123.4107,123.5895,123.196,123.4375,85302.0
2020-11-02 15:55:00,138.06,138.49,137.94,138.49,386931.0,123.4643,123.8489,123.357,123.8489,386931.0
2020-11-03 09:30:00,139.32,140.53,139.32,140.41,166983.0,124.5911,125.6732,124.5911,125.5659,166983.0
2020-11-03 09:35:00,140.4,140.87,140.22,140.47,111249.0,125.5569,125.9773,125.396,125.6195,111249.0
2020-11-03 09:40:00,140.47,140.73,140.39,140.53,54258.0,125.6195,125.8521,125.548,125.6732,54258.0
2020-11-03 09:45:00,140.5,140.75,140.45,140.64,57713.0,125.6464,125.8699,125.6017,125.7716,57713.0
2020-11-03 09:50:00,140.63,140.95,140.53,140.89,42117.0,125.7626,126.0488,125.6732,125.9951,42117.0
2020-11-03 09:55:00,140.77,140.89,140.74,140.79,27263.0,125.8878,125.9951,125.861,125.9057,27263.0
2020-11-03 10:00:00,140.82,140.93,140.65,140.9,53052.0,125.9325,126.0309,125.7805,126.0041,53052.0
2020-11-03 10:05:00,140.94,141.14,140.83,140.97,70486.0,126.0399,126.2187,125.9415,126.0667,70486.0
2020-11-03 10:10:00,140.97,141.26,140.87,141.13,39452.0,126.0667,126.326,125.9773,126.2098,39452.0
2020-11-03 10:15:00,141.15,141.87,141.15,141.85,106993.0,126.2277,126.8715,126.2277,126.8536,106993.0
2020-11-03 10:20:00,141.86,141.91,141.7,141.72,65103.0,126.8626,126.9073,126.7195,126.7374,65103.0
2020-11-03 10:25:00,141.72,141.9,141.66,141.67,58333.0,126.7374,126.8984,126.6837,126.6927,58333.0
2020-11-03 10:30:00,141.68,141.92,141.65,141.76,44870.0,126.7016,126.9162,126.6748,126.7732,44870.0
2020-11-03 10:35:00,141.7,141.74,141.52,141.71,36261.0,126.7195,126.7553,126.5585,126.7284,36261.0
2020-11-03 10:40:00,141.71,141.82,141.62,141.73,37954.0,126.7284,126.8268,126.648,126.7463,37954.0
2020-11-03 10:45:00,141.73,141.94,141.64,141.94,47607.0,126.7463,126.9341,126.6658,126.9341,47607.0
2020-11-03 10:50:00,141.96,142.03,141.84,141.97,58649.0,126.952,127.0146,126.8447,126.961,58649.0
2020-11-03 10:55:00,141.98,142.05,141.87,141.99,121909.0,126.9699,127.0325,126.8715,126.9788,121909.0
2020-11-03 11:00:00,142.0,142.12,141.63,141.82,61884.0,126.9878,127.0951,126.6569,126.8268,61884.0
2020-11-03 11:05:00,141.83,142.09,141.79,141.93,29315.0,126.8358,127.0683,126.8,126.9252,29315.0
2020-11-03 11:10:00,141.93,142.11,141.88,141.98,33923.0,126.9252,127.0862,126.8805,126.9699,33923.0
2020-11-03 11:15:00,142.0,142.16,141.98,142.03,34920.0,126.9878,127.1309,126.9699,127.0146,34920.0
2020-11-03 11:20:00,142.03,142.28,142.03,142.28,41194.0,127.0146,127.2382,127.0146,127.2382,41194.0
2020-11-03 11:25:00,142.3,142.47,142.3,142.42,34805.0,127.2561,127.4081,127.2561,127.3634,34805.0
2020-11-03 11:30:00,142.41,142.58,142.38,142.56,48687.0,127.3544,127.5065,127.3276,127.4886,48687.0
2020-11-03 11:35:00,142.56,142.64,142.41,142.64,52556.0,127.4886,127.5601,127.3544,127.5601,52556.0
2020-11-03 11:40:00,142.63,142.66,142.41,142.42,77932.0,127.5512,127.578,127.3544,127.3634,77932.0
2020-11-03 11:45:00,142.43,142.43,142.13,142.19,34991.0,127.3723,127.3723,127.104,127.1577,34991.0
2020-11-03 11:50:00,142.18,142.29,141.97,142.01,23699.0,127.1488,127.2471,126.961,126.9967,23699.0
2020-11-03 11:55:00,142.0,142.1,141.94,142.04,35811.0,126.9878,127.0772,126.9341,127.0236,35811.0
2020-11-03 12:00:00,142.04,142.16,141.83,141.85,27899.0,127.0236,127.1309,126.8358,126.8536,27899.0
2020-11-03 12:05:00,141.86,141.99,141.81,141.91,29756.0,126.8626,126.9788,126.8179,126.9073,29756.0
2020-11-03 12:10:00,141.88,141.91,141.71,141.91,28878.0,126.8805,126.9073,126.7284,126.9073,28878.0
2020-11-03 12:15:00,141.9,142.0,141.83,142.0,35206.0,126.8984,126.9878,126.8358,126.9878,35206.0
2020-11-03 12:20:00,142.03,142.04,141.95,141.97,32975.0,127.0146,127.0236,126.9431,126.961,32975.0
2020-11-03 12:25:00,141.97,142.08,141.96,142.02,36246.0,126.961,127.0593,126.952,127.0057,36246.0
2020-11-03 12:30:00,142.02,142.14,142.02,142.14,30034.0,127.0057,127.113,127.0057,127.113,30034.0
2020-11-03 12:35:00,142.14,142.15,142.0,142.03,32583.0,127.113,127.1219,126.9878,127.0146,32583.0
2020-11-03 12:40:00,142.01,142.04,141.84,141.88,71966.0,126.9967,127.0236,126.8447,126.8805,71966.0
2020-11-03 12:45:00,141.89,141.96,141.86,141.95,36644.0,126.8894,126.952,126.8626,126.9431,36644.0
2020-11-03 12:50:00,141.96,142.01,141.85,141.91,40303.0,126.952,126.9967,126.8536,126.9073,40303.0
2020-11-03 12:55:00,141.91,141.94,141.65,141.69,23575.0,126.9073,126.9341,126.6748,126.7106,23575.0
2020-11-03 13:00:00,141.69,141.76,141.55,141.55,18489.0,126.7106,126.7732,126.5854,126.5854,18489.0
2020-11-03 13:05:00,141.55,141.58,141.45,141.5,17433.0,126.5854,126.6122,126.4959,126.5406,17433.0
2020-11-03 13:10:00,141.51,141.59,141.5,141.54,13570.0,126.5496,126.6211,126.5406,126.5764,13570.0
2020-11-03 13:15:00,141.54,141.57,141.36,141.37,13167.0,126.5764,126.6032,126.4155,126.4244,13167.0
2020-11-03 13:20:00,141.36,141.51,141.34,141.5,17398.0,126.4155,126.5496,126.3976,126.5406,17398.0
2020-11-03 13:25:00,141.5,141.52,141.29,141.32,16613.0,126.5406,126.5585,126.3529,126.3797,16613.0
2020-11-03 13:30:00,141.33,141.44,141.33,141.39,24120.0,126.3886,126.487,126.3886,126.4423,24120.0
2020-11-03 13:35:00,141.39,141.47,141.32,141.4,41937.0,126.4423,126.5138,126.3797,126.4512,41937.0
2020-11-03 13:40:00,141.4,141.61,141.37,141.53,103270.0,126.4512,126.639,126.4244,126.5675,103270.0
2020-11-03 13:45:00,141.5,141.56,141.34,141.38,46926.0,126.5406,126.5943,126.3976,126.4333,46926.0
2020-11-03 13:50:00,141.39,141.44,141.21,141.33,21653.0,126.4423,126.487,126.2813,126.3886,21653.0
2020-11-03 13:55:00,141.33,141.33,141.05,141.12,27138.0,126.3886,126.3886,126.1382,126.2008,27138.0
2020-11-03 14:00:00,141.12,141.26,141.08,141.12,25343.0,126.2008,126.326,126.1651,126.2008,25343.0
2020-11-03 14:05:00,141.11,141.13,140.98,141.01,27660.0,126.1919,126.2098,126.0756,126.1025,27660.0
2020-11-03 14:10:00,141.02,141.25,141.0,141.19,33369.0,126.1114,126.3171,126.0935,126.2634,33369.0
2020-11-03 14:15:00,141.19,141.19,141.03,141.05,41256.0,126.2634,126.2634,126.1203,126.1382,41256.0
2020-11-03 14:20:00,141.05,141.14,140.99,141.03,81477.0,126.1382,126.2187,126.0846,126.1203,81477.0
2020-11-03 14:25:00,141.03,141.07,140.88,141.02,23294.0,126.1203,126.1561,125.9862,126.1114,23294.0
2020-11-03 14:30:00,141.06,141.35,141.03,141.32,31557.0,126.1472,126.4065,126.1203,126.3797,31557.0
2020-11-03 14:35:00,141.32,141.39,141.3,141.34,28815.0,126.3797,126.4423,126.3618,126.3976,28815.0
2020-11-03 14:40:00,141.34,141.37,141.26,141.26,45504.0,126.3976,126.4244,126.326,126.326,45504.0
2020-11-03 14:45:00,141.25,141.32,141.21,141.29,38245.0,126.3171,126.3797,126.2813,126.3529,38245.0
2020-11-03 14:50:00,141.28,141.3,141.19,141.27,28465.0,126.3439,126.3618,126.2634,126.335,28465.0
2020-11-03 14:55:00,141.26,141.28,141.19,141.26,23781.0,126.326,126.3439,126.2634,126.326,23781.0
2020-11-03 15:00:00,141.27,141.32,141.05,141.18,52075.0,126.335,126.3797,126.1382,126.2545,52075.0
2020-11-03 15:05:00,141.15,141.16,141.04,141.08,28432.0,126.2277,126.2366,126.1293,126.1651,28432.0
2020-11-03 15:10:00,141.08,141.29,141.08,141.23,27078.0,126.1651,126.3529,126.1651,126.2992,27078.0
2020-11-03 15:15:00,141.24,141.28,141.15,141.19,43136.0,126.3081,126.3439,126.2277,126.2634,43136.0
2020-11-03 15:20:00,141.19,141.26,140.98,141.06,49523.0,126.2634,126.326,126.0756,126.1472,49523.0
2020-11-03 15:25:00,141.08,141.23,141.05,141.16,61868.0,126.1651,126.2992,126.1382,126.2366,61868.0
2020-11-03 15:30:00,141.16,141.55,141.15,141.55,69392.0,126.2366,126.5854,126.2277,126.5854,69392.0
2020-11-03 15:35:00,141.54,141.66,141.42,141.57,73582.0,126.5764,126.6837,126.4691,126.6032,73582.0
2020-11-03 15:40:00,141.56,141.94,141.55,141.72,74284.0,126.5943,126.9341,126.5854,126.7374,74284.0
2020-11-03 15:45:00,141.73,141.88,141.73,141.81,104611.0,126.7463,126.8805,126.7463,126.8179,104611.0
2020-11-03 15:50:00,141.8,142.03,141.7,142.0,192266.0,126.8089,127.0146,126.7195,126.9878,192266.0
2020-11-03 15:55:00,141.99,141.99,141.1,141.25,335310.0,126.9788,126.9788,126.1829,126.3171,335310.0
2020-11-04 09:30:00,140.46,141.9,140.27,141.59,182261.0,125.6106,126.8984,125.4407,126.6211,182261.0
2020-11-04 09:35:00,141.59,141.83,141.15,141.32,87089.0,126.6211,126.8358,126.2277,126.3797,87089.0
2020-11-04 09:40:00,141.35,142.36,141.35,142.25,73115.0,126.4065,127.3097,126.4065,127.2114,73115.0
2020-11-04 09:45:00,142.19,142.73,141.94,142.45,80507.0,127.1577,127.6406,126.9341,127.3902,80507.0
2020-11-04 09:50:00,142.46,142.53,142.25,142.48,63947.0,127.3992,127.4618,127.2114,127.417,63947.0
2020-11-04 09:55:00,142.47,142.8,142.39,142.79,83692.0,127.4081,127.7032,127.3366,127.6943,83692.0
2020-11-04 10:00:00,142.81,143.0,142.68,142.88,82413.0,127.7122,127.8821,127.5959,127.7748,82413.0
2020-11-04 10:05:00,142.87,142.9,142.37,142.48,58447.0,127.7658,127.7926,127.3187,127.417,58447.0
2020-11-04 10:10:00,142.5,142.67,142.43,142.63,35414.0,127.4349,127.587,127.3723,127.5512,35414.0
2020-11-04 10:15:00,142.62,142.66,142.15,142.16,134908.0,127.5422,127.578,127.1219,127.1309,134908.0
2020-11-04 10:20:00,142.18,142.72,142.14,142.55,106690.0,127.1488,127.6317,127.113,127.4796,106690.0
2020-11-04 10:25:00,142.58,142.61,142.33,142.52,59321.0,127.5065,127.5333,127.2829,127.4528,59321.0
2020-11-04 10:30:00,142.57,142.57,142.26,142.5,50318.0,127.4975,127.4975,127.2203,127.4349,50318.0
2020-11-04 10:35:00,142.5,142.68,142.3,142.53,33958.0,127.4349,127.5959,127.2561,127.4618,33958.0
2020-11-04 10:40:00,142.5,142.78,142.49,142.72,29144.0,127.4349,127.6853,127.426,127.6317,29144.0
2020-11-04 10:45:00,142.72,142.93,142.59,142.59,33999.0,127.6317,127.8195,127.5154,127.5154,33999.0
2020-11-04 10:50:00,142.62,142.82,142.46,142.81,34777.0,127.5422,127.7211,127.3992,127.7122,34777.0
2020-11-04 10:55:00,142.82,142.91,142.64,142.76,32826.0,127.7211,127.8016,127.5601,127.6674,32826.0
2020-11-04 11:00:00,142.73,142.8,142.47,142.65,23327.0,127.6406,127.7032,127.4081,127.5691,23327.0
2020-11-04 11:05:00,142.68,142.77,142.59,142.62,20110.0,127.5959,127.6764,127.5154,127.5422,20110.0
2020-11-04 11:10:00,142.64,142.64,142.42,142.5,31152.0,127.5601,127.5601,127.3634,127.4349,31152.0
2020-11-04 11:15:00,142.52,142.56,142.39,142.52,32703.0,127.4528,127.4886,127.3366,127.4528,32703.0
2020-11-04 11:20:00,142.49,142.66,142.32,142.64,28025.0,127.426,127.578,127.274,127.5601,28025.0
2020-11-04 11:25:00,142.69,142.77,142.5,142.7,25462.0,127.6048,127.6764,127.4349,127.6138,25462.0
2020-11-04 11:30:00,142.69,142.84,142.53,142.68,32726.0,127.6048,127.739,127.4618,127.5959,32726.0
2020-11-04 11:35:00,142.64,142.84,142.57,142.67,23761.0,127.5601,127.739,127.4975,127.587,23761.0
2020-11-04 11:40:00,142.68,142.71,142.32,142.38,23413.0,127.5959,127.6227,127.274,127.3276,23413.0
2020-11-04 11:45:00,142.38,142.47,142.25,142.39,22755.0,127.3276,127.4081,127.2114,127.3366,22755.0
2020-11-04 11:50:00,142.42,142.43,142.17,142.39,26931.0,127.3634,127.3723,127.1398,127.3366,26931.0
2020-11-04 11:55:00,142.37,142.58,142.36,142.44,31516.0,127.3187,127.5065,127.3097,127.3813,31516.0
2020-11-04 12:00:00,142.42,142.56,142.39,142.47,33554.0,127.3634,127.4886,127.3366,127.4081,33554.0
2020-11-04 12:05:00,142.45,142.45,142.14,142.24,26070.0,127.3902,127.3902,127.113,127.2024,26070.0
2020-11-04 12:10:00,142.24,142.38,142.21,142.26,26321.0,127.2024,127.3276,127.1756,127.2203,26321.0
2020-11-04 12:15:00,142.31,142.42,142.11,142.23,28014.0,127.265,127.3634,127.0862,127.1935,28014.0
2020-11-04 12:20:00,142.22,142.51,142.2,142.47,27914.0,127.1845,127.4439,127.1666,127.4081,27914.0
2020-11-04 12:25:00,142.42,142.53,142.28,142.31,53432.0,127.3634,127.4618,127.2382,127.265,53432.0
2020-11-04 12:30:00,142.32,142.51,142.31,142.47,21501.0,127.274,127.4439,127.265,127.4081,21501.0
2020-11-04 12:35:00,142.5,142.6,142.37,142.56,21127.0,127.4349,127.5244,127.3187,127.4886,21127.0
2020-11-04 12:40:00,142.56,142.74,142.52,142.52,25729.0,127.4886,127.6496,127.4528,127.4528,25729.0
2020-11-04 12:45:00,142.54,142.55,142.38,142.46,14672.0,127.4707,127.4796,127.3276,127.3992,14672.0
2020-11-04 12:50:00,142.52,142.55,142.42,142.43,13974.0,127.4528,127.4796,127.3634,127.3723,13974.0
2020-11-04 12:55:00,142.45,142.55,142.39,142.5,18006.0,127.3902,127.4796,127.3366,127.4349,18006.0
2020-11-04 13:00:00,142.52,142.61,142.47,142.49,20042.0,127.4528,127.5333,127.4081,127.426,20042.0
2020-11-04 13:05:00,142.48,142.65,142.33,142.34,25651.0,127.417,127.5691,127.2829,127.2918,25651.0
2020-11-04 13:10:00,142.42,142.56,142.37,142.5,26461.0,127.3634,127.4886,127.3187,127.4349,26461.0
2020-11-04 13:15:00,142.49,142.54,142.16,142.26,20530.0,127.426,127.4707,127.1309,127.2203,20530.0
2020-11-04 13:20:00,142.25,142.32,142.15,142.32,16578.0,127.2114,127.274,127.1219,127.274,16578.0
2020-11-04 13:25:00,142.32,142.41,142.27,142.38,17388.0,127.274,127.3544,127.2292,127.3276,17388.0
2020-11-04 13:30:00,142.37,142.46,142.2,142.39,67439.0,127.3187,127.3992,127.1666,127.3366,67439.0
2020-11-04 13:35:00,142.38,142.46,142.27,142.45,41561.0,127.3276,127.3992,127.2292,127.3902,41561.0
2020-11-04 13:40:00,142.44,142.49,142.06,142.14,56045.0,127.3813,127.426,127.0414,127.113,56045.0
2020-11-04 13:45:00,142.14,142.17,141.93,141.99,35785.0,127.113,127.1398,126.9252,126.9788,35785.0
2020-11-04 13:50:00,141.99,142.16,141.97,142.08,30122.0,126.9788,127.1309,126.961,127.0593,30122.0
2020-11-04 13:55:00,142.08,142.13,141.87,142.02,46550.0,127.0593,127.104,126.8715,127.0057,46550.0
2020-11-04 14:00:00,142.03,142.27,141.92,141.94,27040.0,127.0146,127.2292,126.9162,126.9341,27040.0
2020-11-04 14:05:00,141.97,142.16,141.88,142.14,28606.0,126.961,127.1309,126.8805,127.113,28606.0
2020-11-04 14:10:00,142.19,142.22,142.08,142.18,27053.0,127.1577,127.1845,127.0593,127.1488,27053.0
2020-11-04 14:15:00,142.21,142.26,142.03,142.21,25956.0,127.1756,127.2203,127.0146,127.1756,25956.0
2020-11-04 14:20:00,142.23,142.33,142.11,142.17,34880.0,127.1935,127.2829,127.0862,127.1398,34880.0
2020-11-04 14:25:00,142.16,142.31,142.1,142.16,25436.0,127.1309,127.265,127.0772,127.1309,25436.0
2020-11-04 14:30:00,142.18,142.25,142.13,142.19,33145.0,127.1488,127.2114,127.104,127.1577,33145.0
2020-11-04 14:35:00,142.19,142.27,142.05,142.06,25296.0,127.1577,127.2292,127.0325,127.0414,25296.0
2020-11-04 14:40:00,142.06,142.11,141.83,141.89,32113.0,127.0414,127.0862,126.8358,126.8894,32113.0
2020-11-04 14:45:00,141.89,141.92,141.76,141.84,23651.0,126.8894,126.9162,126.7732,126.8447,23651.0
2020-11-04 14:50:00,141.84,141.93,141.78,141.83,36012.0,126.8447,126.9252,126.791,126.8358,36012.0
2020-11-04 14:55:00,141.84,141.87,141.67,141.68,25403.0,126.8447,126.8715,126.6927,126.7016,25403.0
2020-11-04 15:00:00,141.7,141.79,141.36,141.5,20216.0,126.7195,126.8,126.4155,126.5406,20216.0
2020-11-04 15:05:00,141.51,141.52,141.34,141.43,20018.0,126.5496,126.5585,126.3976,126.4781,20018.0
2020-11-04 15:10:00,141.39,141.48,141.29,141.33,30360.0,126.4423,126.5228,126.3529,126.3886,30360.0
2020-11-04 15:15:00,141.31,141.34,141.17,141.2,45320.0,126.3707,126.3976,126.2455,126.2724,45320.0
2020-11-04 15:20:00,141.21,141.32,141.09,141.16,50503.0,126.2813,126.3797,126.174,126.2366,50503.0
2020-11-04 15:25:00,141.17,141.26,141.06,141.17,30916.0,126.2455,126.326,126.1472,126.2455,30916.0
2020-11-04 15:30:00,141.21,141.29,141.04,141.28,44049.0,126.2813,126.3529,126.1293,126.3439,44049.0
2020-11-04 15:35:00,141.3,141.3,141.01,141.06,45461.0,126.3618,126.3618,126.1025,126.1472,45461.0
2020-11-04 15:40:00,141.09,141.18,140.95,141.09,52563.0,126.174,126.2545,126.0488,126.174,52563.0
2020-11-04 15:45:00,141.08,141.27,140.93,141.02,62133.0,126.1651,126.335,126.0309,126.1114,62133.0
2020-11-04 15:50:00,141.03,141.1,140.77,140.86,65609.0,126.1203,126.1829,125.8878,125.9683,65609.0
2020-11-04 15:55:00,140.88,140.91,140.34,140.71,333600.0,125.9862,126.013,125.5033,125.8342,333600.0
2020-11-05 09:30:00,142.44,142.8,142.26,142.27,184866.0,127.3813,127.7032,127.2203,127.2292,184866.0
2020-11-05 09:35:00,142.28,142.55,142.24,142.53,61004.0,127.2382,127.4796,127.2024,127.4618,61004.0
2020-11-05 09:40:00,142.55,142.75,142.3,142.74,44406.0,127.4796,127.6585,127.2561,127.6496,44406.0
2020-11-05 09:45:00,142.77,142.99,142.53,142.57,48046.0,127.6764,127.8731,127.4618,127.4975,48046.0
2020-11-05 09:50:00,142.61,142.81,142.58,142.78,35577.0,127.5333,127.7122,127.5065,127.6853,35577.0
2020-11-05 09:55:00,142.77,142.79,142.37,142.41,35467.0,127.6764,127.6943,127.3187,127.3544,35467.0
2020-11-05 10:00:00,142.4,142.59,142.33,142.42,38689.0,127.3455,127.5154,127.2829,127.3634,38689.0
2020-11-05 10:05:00,142.4,142.61,142.4,142.57,38522.0,127.3455,127.5333,127.3455,127.4975,38522.0
2020-11-05 10:10:00,142.57,142.94,142.52,142.84,60828.0,127.4975,127.8284,127.4528,127.739,60828.0
2020-11-05 10:15:00,142.85,143.41,142.83,143.41,89077.0,127.7479,128.2487,127.73,128.2487,89077.0
2020-11-05 10:20:00,143.41,143.5,143.29,143.5,68401.0,128.2487,128.3292,128.1414,128.3292,68401.0
2020-11-05 10:25:00,143.51,143.53,143.12,143.13,63256.0,128.3382,128.356,127.9894,127.9983,63256.0
2020-11-05 10:30:00,143.15,143.24,143.03,143.24,46241.0,128.0162,128.0967,127.9089,128.0967,46241.0
2020-11-05 10:35:00,143.23,143.26,143.08,143.22,39204.0,128.0878,128.1146,127.9536,128.0788,39204.0
2020-11-05 10:40:00,143.2,143.34,143.18,143.23,33680.0,128.0609,128.1861,128.043,128.0878,33680.0
2020-11-05 10:45:00,143.24,143.51,143.12,143.42,37605.0,128.0967,128.3382,127.9894,128.2577,37605.0
2020-11-05 10:50:00,143.42,143.5,143.26,143.31,35055.0,128.2577,128.3292,128.1146,128.1593,35055.0
2020-11-05 10:55:00,143.27,143.28,143.09,143.23,29308.0,128.1235,128.1325,127.9626,128.0878,29308.0
2020-11-05 11:00:00,143.24,143.37,143.18,143.24,27484.0,128.0967,128.213,128.043,128.0967,27484.0
2020-11-05 11:05:00,143.22,143.3,142.91,142.91,27003.0,128.0788,128.1504,127.8016,127.8016,27003.0
2020-11-05 11:10:00,142.91,142.96,142.76,142.87,41671.0,127.8016,127.8463,127.6674,127.7658,41671.0
2020-11-05 11:15:00,142.87,142.99,142.7,142.86,34110.0,127.7658,127.8731,127.6138,127.7569,34110.0
2020-11-05 11:20:00,142.87,142.9,142.71,142.82,24743.0,127.7658,127.7926,127.6227,127.7211,24743.0
2020-11-05 11:25:00,142.81,142.88,142.56,142.62,34133.0,127.7122,127.7748,127.4886,127.5422,34133.0
2020-11-05 11:30:00,142.62,142.84,142.61,142.81,37220.0,127.5422,127.739,127.5333,127.7122,37220.0
2020-11-05 11:35:00,142.8,142.8,142.6,142.63,34616.0,127.7032,127.7032,127.5244,127.5512,34616.0
2020-11-05 11:40:00,142.63,142.78,142.61,142.67,23552.0,127.5512,127.6853,127.5333,127.587,23552.0
2020-11-05 11:45:00,142.69,142.74,142.53,142.6,27647.0,127.6048,127.6496,127.4618,127.5244,27647.0
2020-11-05 11:50:00,142.6,142.6,142.38,142.49,34095.0,127.5244,127.5244,127.3276,127.426,34095.0
2020-11-05 11:55:00,142.5,142.55,142.36,142.39,22184.0,127.4349,127.4796,127.3097,127.3366,22184.0
2020-11-05 12:00:00,142.41,142.66,142.39,142.65,28986.0,127.3544,127.578,127.3366,127.5691,28986.0
2020-11-05 12:05:00,142.65,142.71,142.48,142.65,32222.0,127.5691,127.6227,127.417,127.5691,32222.0
2020-11-05 12:10:00,142.64,142.66,142.26,142.27,28966.0,127.5601,127.578,127.2203,127.2292,28966.0
2020-11-05 12:15:00,142.28,142.3,142.01,142.01,29263.0,127.2382,127.2561,126.9967,126.9967,29263.0
2020-11-05 12:20:00,142.02,142.05,141.78,141.88,27700.0,127.0057,127.0325,126.791,126.8805,27700.0
2020-11-05 12:25:00,141.88,142.03,141.87,141.91,23126.0,126.8805,127.0146,126.8715,126.9073,23126.0
2020-11-05 12:30:00,141.92,142.19,141.91,142.1,25487.0,126.9162,127.1577,126.9073,127.0772,25487.0
2020-11-05 12:35:00,142.11,142.31,142.1,142.25,26644.0,127.0862,127.265,127.0772,127.2114,26644.0
2020-11-05 12:40:00,142.26,142.41,142.24,142.38,20728.0,127.2203,127.3544,127.2024,127.3276,20728.0
2020-11-05 12:45:00,142.4,142.63,142.4,142.54,30243.0,127.3455,127.5512,127.3455,127.4707,30243.0
2020-11-05 12:50:00,142.54,142.63,142.49,142.62,17336.0,127.4707,127.5512,127.426,127.5422,17336.0
2020-11-05 12:55:00,142.61,142.71,142.57,142.7,17688.0,127.5333,127.6227,127.4975,127.6138,17688.0
2020-11-05 13:00:00,142.72,142.92,142.71,142.85,28612.0,127.6317,127.8105,127.6227,127.7479,28612.0
2020-11-05 13:05:00,142.82,142.87,142.78,142.83,20438.0,127.7211,127.7658,127.6853,127.73,20438.0
2020-11-05 13:10:00,142.84,142.92,142.82,142.88,20991.0,127.739,127.8105,127.7211,127.7748,20991.0
2020-11-05 13:15:00,142.89,142.97,142.84,142.97,16527.0,127.7837,127.8552,127.739,127.8552,16527.0
2020-11-05 13:20:00,142.97,143.12,142.95,142.97,35474.0,127.8552,127.9894,127.8374,127.8552,35474.0
2020-11-05 13:25:00,142.98,142.98,142.86,142.91,25820.0,127.8642,127.8642,127.7569,127.8016,25820.0
2020-11-05 13:30:00,142.91,142.97,142.88,142.94,24640.0,127.8016,127.8552,127.7748,127.8284,24640.0
2020-11-05 13:35:00,142.94,143.01,142.92,142.97,27417.0,127.8284,127.891,127.8105,127.8552,27417.0
2020-11-05 13:40:00,142.95,143.08,142.87,143.06,21599.0,127.8374,127.9536,127.7658,127.9357,21599.0
2020-11-05 13:45:00,143.04,143.06,142.93,142.96,19334.0,127.9178,127.9357,127.8195,127.8463,19334.0
2020-11-05 13:50:00,142.98,142.98,142.86,142.89,17381.0,127.8642,127.8642,127.7569,127.7837,17381.0
2020-11-05 13:55:00,142.89,143.05,142.8,142.92,28121.0,127.7837,127.9268,127.7032,127.8105,28121.0
2020-11-05 14:00:00,142.89,143.05,142.83,142.97,41971.0,127.7837,127.9268,127.73,127.8552,41971.0
2020-11-05 14:05:00,143.0,143.06,142.88,142.92,34194.0,127.8821,127.9357,127.7748,127.8105,34194.0
2020-11-05 14:10:00,142.91,143.02,142.79,142.98,35355.0,127.8016,127.9,127.6943,127.8642,35355.0
2020-11-05 14:15:00,143.01,143.1,142.97,143.08,30396.0,127.891,127.9715,127.8552,127.9536,30396.0
2020-11-05 14:20:00,143.07,143.16,143.02,143.13,23561.0,127.9447,128.0252,127.9,127.9983,23561.0
2020-11-05 14:25:00,143.14,143.15,143.04,143.08,25756.0,128.0073,128.0162,127.9178,127.9536,25756.0
2020-11-05 14:30:00,143.07,143.19,143.01,143.19,56154.0,127.9447,128.052,127.891,128.052,56154.0
2020-11-05 14:35:00,143.17,143.2,143.03,143.11,34445.0,128.0341,128.0609,127.9089,127.9804,34445.0
2020-11-05 14:40:00,143.11,143.33,143.1,143.25,42314.0,127.9804,128.1772,127.9715,128.1056,42314.0
2020-11-05 14:45:00,143.24,143.27,142.98,143.0,34181.0,128.0967,128.1235,127.8642,127.8821,34181.0
2020-11-05 14:50:00,142.99,143.01,142.88,142.99,33621.0,127.8731,127.891,127.7748,127.8731,33621.0
2020-11-05 14:55:00,142.97,143.19,142.89,143.17,36863.0,127.8552,128.052,127.7837,128.0341,36863.0
2020-11-05 15:00:00,143.16,143.22,143.11,143.21,40507.0,128.0252,128.0788,127.9804,128.0699,40507.0
2020-11-05 15:05:00,143.21,143.27,143.14,143.14,35972.0,128.0699,128.1235,128.0073,128.0073,35972.0
2020-11-05 15:10:00,143.16,143.22,142.99,142.99,35873.0,128.0252,128.0788,127.8731,127.8731,35873.0
2020-11-05 15:15:00,143.0,143.04,142.84,142.88,45839.0,127.8821,127.9178,127.739,127.7748,45839.0
2020-11-05 15:20:00,142.88,143.14,142.86,143.13,50065.0,127.7748,128.0073,127.7569,127.9983,50065.0
2020-11-05 15:25:00,143.12,143.18,143.05,143.12,36642.0,127.9894,128.043,127.9268,127.9894,36642.0
2020-11-05 15:30:00,143.13,143.13,142.72,142.81,54572.0,127.9983,127.9983,127.6317,127.7122,54572.0
2020-11-05 15:35:00,142.81,142.91,142.62,142.65,63883.0,127.7122,127.8016,127.5422,127.5691,63883.0
2020-11-05 15:40:00,142.64,142.82,142.64,142.74,77246.0,127.5601,127.7211,127.5601,127.6496,77246.0
2020-11-05 15:45:00,142.73,142.73,142.57,142.71,81756.0,127.6406,127.6406,127.4975,127.6227,81756.0
2020-11-05 15:50:00,142.69,142.82,142.56,142.71,87434.0,127.6048,127.7211,127.4886,127.6227,87434.0
2020-11-05 15:55:00,142.71,142.71,142.27,142.38,310899.0,127.6227,127.6227,127.2292,127.3276,310899.0
2020-11-06 09:30:00,142.67,142.86,142.38,142.75,133912.0,127.587,127.7569,127.3276,127.6585,133912.0
2020-11-06 09:35:00,142.75,143.13,142.74,142.81,48166.0,127.6585,127.9983,127.6496,127.7122,48166.0
2020-11-06 09:40:00,142.79,143.34,142.62,143.26,48866.0,127.6943,128.1861,127.5422,128.1146,48866.0
2020-11-06 09:45:00,143.26,143.31,142.75,142.87,74859.0,128.1146,128.1593,127.6585,127.7658,74859.0
2020-11-06 09:50:00,142.89,143.01,142.77,142.95,35412.0,127.7837,127.891,127.6764,127.8374,35412.0
2020-11-06 09:55:00,142.94,143.32,142.87,143.24,38692.0,127.8284,128.1682,127.7658,128.0967,38692.0
2020-11-06 10:00:00,143.23,143.46,143.13,143.39,31283.0,128.0878,128.2934,127.9983,128.2308,31283.0
2020-11-06 10:05:00,143.39,143.68,143.25,143.58,32165.0,128.2308,128.4902,128.1056,128.4008,32165.0
2020-11-06 10:10:00,143.6,143.7,143.48,143.62,23719.0,128.4186,128.5081,128.3113,128.4365,23719.0
2020-11-06 10:15:00,143.61,143.61,143.25,143.25,22404.0,128.4276,128.4276,128.1056,128.1056,22404.0
2020-11-06 10:20:00,143.23,143.29,143.12,143.13,25646.0,128.0878,128.1414,127.9894,127.9983,25646.0
2020-11-06 10:25:00,143.14,143.39,143.12,143.26,27441.0,128.0073,128.2308,127.9894,128.1146,27441.0
2020-11-06 10:30:00,143.21,143.29,143.06,143.06,23950.0,128.0699,128.1414,127.9357,127.9357,23950.0
2020-11-06 10:35:00,143.07,143.08,142.91,142.95,23584.0,127.9447,127.9536,127.8016,127.8374,23584.0
2020-11-06 10:40:00,142.96,143.15,142.92,143.09,26727.0,127.8463,128.0162,127.8105,127.9626,26727.0
2020-11-06 10:45:00,143.08,143.22,142.96,143.13,26344.0,127.9536,128.0788,127.8463,127.9983,26344.0
2020-11-06 10:50:00,143.13,143.38,143.11,143.31,31522.0,127.9983,128.2219,127.9804,128.1593,31522.0
2020-11-06 10:55:00,143.28,143.33,143.04,143.12,31137.0,128.1325,128.1772,127.9178,127.9894,31137.0
2020-11-06 11:00:00,143.03,143.53,143.03,143.46,42385.0,127.9089,128.356,127.9089,128.2934,42385.0
2020-11-06 11:05:00,143.44,143.69,143.42,143.66,27540.0,128.2756,128.4991,128.2577,128.4723,27540.0
2020-11-06 11:10:00,143.64,143.73,143.59,143.64,37136.0,128.4544,128.5349,128.4097,128.4544,37136.0
2020-11-06 11:15:00,143.66,143.9,143.54,143.69,95835.0,128.4723,128.6869,128.365,128.4991,95835.0
2020-11-06 11:20:00,143.7,143.86,143.65,143.84,39985.0,128.5081,128.6512,128.4634,128.6333,39985.0
2020-11-06 11:25:00,143.83,143.91,143.73,143.84,58229.0,128.6243,128.6959,128.5349,128.6333,58229.0
2020-11-06 11:30:00,143.85,143.96,143.81,143.92,40188.0,128.6422,128.7406,128.6064,128.7048,40188.0
2020-11-06 11:35:00,143.9,144.07,143.9,143.98,77256.0,128.6869,128.8389,128.6869,128.7585,77256.0
2020-11-06 11:40:00,143.98,144.01,143.76,143.8,36791.0,128.7585,128.7853,128.5617,128.5975,36791.0
2020-11-06 11:45:00,143.79,143.79,143.53,143.58,25760.0,128.5886,128.5886,128.356,128.4008,25760.0
2020-11-06 11:50:00,143.57,143.82,143.53,143.68,33321.0,128.3918,128.6154,128.356,128.4902,33321.0
2020-11-06 11:55:00,143.64,143.64,143.47,143.56,34814.0,128.4544,128.4544,128.3024,128.3829,34814.0
2020-11-06 12:00:00,143.55,143.69,143.51,143.54,23313.0,128.3739,128.4991,128.3382,128.365,23313.0
2020-11-06 12:05:00,143.54,143.56,143.44,143.45,24671.0,128.365,128.3829,128.2756,128.2845,24671.0
2020-11-06 12:10:00,143.44,143.51,143.25,143.27,26562.0,128.2756,128.3382,128.1056,128.1235,26562.0
2020-11-06 12:15:00,143.26,143.27,143.02,143.02,31154.0,128.1146,128.1235,127.9,127.9,31154.0
2020-11-06 12:20:00,143.02,143.07,142.98,143.0,27576.0,127.9,127.9447,127.8642,127.8821,27576.0
2020-11-06 12:25:00,143.0,143.07,142.94,142.98,37305.0,127.8821,127.9447,127.8284,127.8642,37305.0
2020-11-06 12:30:00,142.97,143.03,142.87,142.87,35018.0,127.8552,127.9089,127.7658,127.7658,35018.0
2020-11-06 12:35:00,142.85,142.87,142.59,142.64,30636.0,127.7479,127.7658,127.5154,127.5601,30636.0
2020-11-06 12:40:00,142.64,142.84,142.61,142.82,34029.0,127.5601,127.739,127.5333,127.7211,34029.0
2020-11-06 12:45:00,142.81,142.81,142.6,142.63,38975.0,127.7122,127.7122,127.5244,127.5512,38975.0
2020-11-06 12:50:00,142.59,142.73,142.56,142.73,31224.0,127.5154,127.6406,127.4886,127.6406,31224.0
2020-11-06 12:55:00,142.74,142.75,142.59,142.6,34900.0,127.6496,127.6585,127.5154,127.5244,34900.0
2020-11-06 13:00:00,142.58,142.6,142.53,142.58,18203.0,127.5065,127.5244,127.4618,127.5065,18203.0
2020-11-06 13:05:00,142.59,142.64,142.54,142.62,17112.0,127.5154,127.5601,127.4707,127.5422,17112.0
2020-11-06 13:10:00,142.62,142.74,142.61,142.74,16894.0,127.5422,127.6496,127.5333,127.6496,16894.0
2020-11-06 13:15:00,142.74,142.75,142.65,142.67,17856.0,127.6496,127.6585,127.5691,127.587,17856.0
2020-11-06 13:20:00,142.68,142.72,142.57,142.58,11957.0,127.5959,127.6317,127.4975,127.5065,11957.0
2020-11-06 13:25:00,142.56,142.72,142.56,142.67,13383.0,127.4886,127.6317,127.4886,127.587,13383.0
2020-11-06 13:30:00,142.68,142.76,142.63,142.72,18989.0,127.5959,127.6674,127.5512,127.6317,18989.0
2020-11-06 13:35:00,142.73,142.89,142.73,142.79,22793.0,127.6406,127.7837,127.6406,127.6943,22793.0
2020-11-06 13:40:00,142.79,142.8,142.64,142.68,14343.0,127.6943,127.7032,127.5601,127.5959,14343.0
2020-11-06 13:45:00,142.68,142.76,142.64,142.65,17685.0,127.5959,127.6674,127.5601,127.5691,17685.0
2020-11-06 13:50:00,142.66,142.79,142.66,142.76,18652.0,127.578,127.6943,127.578,127.6674,18652.0
2020-11-06 13:55:00,142.76,142.79,142.71,142.78,20315.0,127.6674,127.6943,127.6227,127.6853,20315.0
2020-11-06 14:00:00,142.79,142.85,142.71,142.74,27399.0,127.6943,127.7479,127.6227,127.6496,27399.0
2020-11-06 14:05:00,142.77,142.9,142.76,142.89,16179.0,127.6764,127.7926,127.6674,127.7837,16179.0
2020-11-06 14:10:00,142.87,142.92,142.84,142.91,22125.0,127.7658,127.8105,127.739,127.8016,22125.0
2020-11-06 14:15:00,142.92,142.96,142.85,142.89,19125.0,127.8105,127.8463,127.7479,127.7837,19125.0
2020-11-06 14:20:00,142.89,143.03,142.87,143.02,25260.0,127.7837,127.9089,127.7658,127.9,25260.0
2020-11-06 14:25:00,143.02,143.12,142.94,143.12,22162.0,127.9,127.9894,127.8284,127.9894,22162.0
2020-11-06 14:30:00,143.13,143.18,143.05,143.15,24765.0,127.9983,128.043,127.9268,128.0162,24765.0
2020-11-06 14:35:00,143.16,143.17,142.93,142.94,16638.0,128.0252,128.0341,127.8195,127.8284,16638.0
2020-11-06 14:40:00,142.94,143.02,142.9,142.94,17177.0,127.8284,127.9,127.7926,127.8284,17177.0
2020-11-06 14:45:00,142.95,143.0,142.89,142.93,18679.0,127.8374,127.8821,127.7837,127.8195,18679.0
2020-11-06 14:50:00,142.95,143.03,142.94,143.02,16241.0,127.8374,127.9089,127.8284,127.9,16241.0
2020-11-06 14:55:00,143.01,143.04,142.94,143.03,19521.0,127.891,127.9178,127.8284,127.9089,19521.0
2020-11-06 15:00:00,143.02,143.03,142.8,142.86,16740.0,127.9,127.9089,127.7032,127.7569,16740.0
2020-11-06 15:05:00,142.86,142.94,142.78,142.92,17133.0,127.7569,127.8284,127.6853,127.8105,17133.0
2020-11-06 15:10:00,142.92,143.09,142.87,143.06,19613.0,127.8105,127.9626,127.7658,127.9357,19613.0
2020-11-06 15:15:00,143.06,143.12,143.03,143.11,30840.0,127.9357,127.9894,127.9089,127.9804,30840.0
2020-11-06 15:20:00,143.11,143.17,143.03,143.11,27988.0,127.9804,128.0341,127.9089,127.9804,27988.0
2020-11-06 15:25:00,143.09,143.28,143.07,143.23,31189.0,127.9626,128.1325,127.9447,128.0878,31189.0
2020-11-06 15:30:00,143.24,143.45,143.21,143.4,34819.0,128.0967,128.2845,128.0699,128.2398,34819.0
2020-11-06 15:35:00,143.4,143.5,143.4,143.47,38590.0,128.2398,128.3292,128.2398,128.3024,38590.0
2020-11-06 15:40:00,143.47,143.72,143.44,143.69,34577.0,128.3024,128.526,128.2756,128.4991,34577.0
2020-11-06 15:45:00,143.72,143.95,143.68,143.93,62019.0,128.526,128.7316,128.4902,128.7138,62019.0
2020-11-06 15:50:00,143.91,143.95,143.65,143.7,67823.0,128.6959,128.7316,128.4634,128.5081,67823.0
2020-11-06 15:55:00,143.67,143.68,143.02,143.18,222519.0,128.4812,128.4902,127.9,128.043,222519.0
2020-11-09 09:30:00,146.07,146.55,145.83,146.28,70091.0,130.6275,131.0568,130.4129,130.8153,70091.0
2020-11-09 09:35:00,146.25,146.92,145.31,146.15,118236.0,130.7885,131.3876,129.9479,130.6991,118236.0
2020-11-09 09:40:00,146.23,146.67,144.95,145.14,767395.0,130.7706,131.1641,129.6259,129.7958,767395.0
2020-11-09 09:45:00,145.04,145.83,144.9,145.06,266805.0,129.7064,130.4129,129.5812,129.7243,266805.0
2020-11-09 09:50:00,145.0,145.11,144.41,144.59,221197.0,129.6706,129.769,129.143,129.304,221197.0
2020-11-09 09:55:00,144.59,144.67,143.93,144.19,137344.0,129.304,129.3755,128.7138,128.9463,137344.0
2020-11-09 10:00:00,144.2,144.41,143.8,143.86,225370.0,128.9552,129.143,128.5975,128.6512,225370.0
2020-11-09 10:05:00,143.87,144.15,143.53,143.76,105055.0,128.6601,128.9105,128.356,128.5617,105055.0
2020-11-09 10:10:00,143.75,143.99,143.66,143.78,99105.0,128.5528,128.7674,128.4723,128.5796,99105.0
2020-11-09 10:15:00,143.75,143.99,143.59,143.88,91201.0,128.5528,128.7674,128.4097,128.669,91201.0
2020-11-09 10:20:00,143.89,144.03,143.63,143.69,68123.0,128.678,128.8032,128.4455,128.4991,68123.0
2020-11-09 10:25:00,143.68,143.72,143.39,143.52,78754.0,128.4902,128.526,128.2308,128.3471,78754.0
2020-11-09 10:30:00,143.58,143.61,143.13,143.26,61143.0,128.4008,128.4276,127.9983,128.1146,61143.0
2020-11-09 10:35:00,143.24,143.31,143.13,143.2,76265.0,128.0967,128.1593,127.9983,128.0609,76265.0
2020-11-09 10:40:00,143.16,143.37,142.89,143.0,111999.0,128.0252,128.213,127.7837,127.8821,111999.0
2020-11-09 10:45:00,142.99,143.1,142.67,142.89,53733.0,127.8731,127.9715,127.587,127.7837,53733.0
2020-11-09 10:50:00,142.85,143.1,142.66,143.06,78490.0,127.7479,127.9715,127.578,127.9357,78490.0
2020-11-09 10:55:00,143.02,143.26,142.78,143.17,96969.0,127.9,128.1146,127.6853,128.0341,96969.0
2020-11-09 11:00:00,143.19,143.3,142.99,143.13,49635.0,128.052,128.1504,127.8731,127.9983,49635.0
2020-11-09 11:05:00,143.14,143.95,143.13,143.92,74604.0,128.0073,128.7316,127.9983,128.7048,74604.0
2020-11-09 11:10:00,143.94,143.98,143.65,143.75,48394.0,128.7227,128.7585,128.4634,128.5528,48394.0
2020-11-09 11:15:00,143.72,143.83,143.16,143.16,101676.0,128.526,128.6243,128.0252,128.0252,101676.0
2020-11-09 11:20:00,143.2,143.28,142.81,142.84,98062.0,128.0609,128.1325,127.7122,127.739,98062.0
2020-11-09 11:25:00,142.85,142.9,142.44,142.53,116339.0,127.7479,127.7926,127.3813,127.4618,116339.0
2020-11-09 11:30:00,142.55,142.59,141.91,141.99,165281.0,127.4796,127.5154,126.9073,126.9788,165281.0
2020-11-09 11:35:00,142.0,142.14,141.89,142.0,98156.0,126.9878,127.113,126.8894,126.9878,98156.0
2020-11-09 11:40:00,141.99,142.06,141.8,141.99,74652.0,126.9788,127.0414,126.8089,126.9788,74652.0
2020-11-09 11:45:00,141.99,142.04,141.78,141.83,58062.0,126.9788,127.0236,126.791,126.8358,58062.0
2020-11-09 11:50:00,141.83,141.83,141.59,141.64,106758.0,126.8358,126.8358,126.6211,126.6658,106758.0
2020-11-09 11:55:00,141.67,141.68,141.19,141.27,101584.0,126.6927,126.7016,126.2634,126.335,101584.0
2020-11-09 12:00:00,141.24,141.38,141.16,141.22,99043.0,126.3081,126.4333,126.2366,126.2903,99043.0
2020-11-09 12:05:00,141.22,141.46,141.22,141.24,101777.0,126.2903,126.5049,126.2903,126.3081,101777.0
2020-11-09 12:10:00,141.23,141.24,140.78,140.83,136813.0,126.2992,126.3081,125.8968,125.9415,136813.0
2020-11-09 12:15:00,140.82,140.9,140.61,140.67,72642.0,125.9325,126.0041,125.7447,125.7984,72642.0
2020-11-09 12:20:00,140.73,140.9,140.56,140.82,101166.0,125.8521,126.0041,125.7,125.9325,101166.0
2020-11-09 12:25:00,140.84,141.06,140.72,140.78,94683.0,125.9504,126.1472,125.8431,125.8968,94683.0
2020-11-09 12:30:00,140.78,140.92,140.68,140.82,74992.0,125.8968,126.022,125.8073,125.9325,74992.0
2020-11-09 12:35:00,140.82,140.83,140.61,140.72,67337.0,125.9325,125.9415,125.7447,125.8431,67337.0
2020-11-09 12:40:00,140.73,141.12,140.7,140.78,83150.0,125.8521,126.2008,125.8252,125.8968,83150.0
2020-11-09 12:45:00,140.81,140.84,140.61,140.69,52804.0,125.9236,125.9504,125.7447,125.8163,52804.0
2020-11-09 12:50:00,140.67,140.85,140.44,140.45,50642.0,125.7984,125.9594,125.5927,125.6017,50642.0
2020-11-09 12:55:00,140.46,140.84,140.37,140.83,56696.0,125.6106,125.9504,125.5301,125.9415,56696.0
2020-11-09 13:00:00,140.82,141.09,140.78,140.9,64720.0,125.9325,126.174,125.8968,126.0041,64720.0
2020-11-09 13:05:00,140.91,141.07,140.85,140.87,48555.0,126.013,126.1561,125.9594,125.9773,48555.0
2020-11-09 13:10:00,140.86,141.12,140.78,141.11,38674.0,125.9683,126.2008,125.8968,126.1919,38674.0
2020-11-09 13:15:00,141.1,141.11,140.93,141.02,60365.0,126.1829,126.1919,126.0309,126.1114,60365.0
2020-11-09 13:20:00,141.0,141.08,140.84,140.94,44203.0,126.0935,126.1651,125.9504,126.0399,44203.0
2020-11-09 13:25:00,140.94,141.0,140.79,140.82,113880.0,126.0399,126.0935,125.9057,125.9325,113880.0
2020-11-09 13:30:00,140.83,141.27,140.83,141.06,38411.0,125.9415,126.335,125.9415,126.1472,38411.0
2020-11-09 13:35:00,141.05,141.12,140.87,141.09,50307.0,126.1382,126.2008,125.9773,126.174,50307.0
2020-11-09 13:40:00,141.09,141.14,140.9,140.94,44692.0,126.174,126.2187,126.0041,126.0399,44692.0
2020-11-09 13:45:00,140.96,141.35,140.96,141.02,63980.0,126.0577,126.4065,126.0577,126.1114,63980.0
2020-11-09 13:50:00,140.97,141.05,140.93,141.02,39533.0,126.0667,126.1382,126.0309,126.1114,39533.0
2020-11-09 13:55:00,141.02,141.03,140.81,140.85,45714.0,126.1114,126.1203,125.9236,125.9594,45714.0
2020-11-09 14:00:00,140.88,141.01,140.78,140.93,54972.0,125.9862,126.1025,125.8968,126.0309,54972.0
2020-11-09 14:05:00,140.93,140.93,140.72,140.72,40540.0,126.0309,126.0309,125.8431,125.8431,40540.0
2020-11-09 14:10:00,140.71,140.72,140.45,140.53,66042.0,125.8342,125.8431,125.6017,125.6732,66042.0
2020-11-09 14:15:00,140.54,140.72,140.46,140.63,37089.0,125.6821,125.8431,125.6106,125.7626,37089.0
2020-11-09 14:20:00,140.61,140.67,140.26,140.28,70615.0,125.7447,125.7984,125.4317,125.4496,70615.0
2020-11-09 14:25:00,140.3,140.35,139.99,139.99,127172.0,125.4675,125.5122,125.1903,125.1903,127172.0
2020-11-09 14:30:00,139.99,140.01,139.82,139.93,67556.0,125.1903,125.2082,125.0383,125.1366,67556.0
2020-11-09 14:35:00,139.91,140.04,139.9,139.97,58550.0,125.1187,125.235,125.1098,125.1724,58550.0
2020-11-09 14:40:00,139.97,140.09,139.91,140.09,80654.0,125.1724,125.2797,125.1187,125.2797,80654.0
2020-11-09 14:45:00,140.06,140.09,139.97,140.06,63905.0,125.2529,125.2797,125.1724,125.2529,63905.0
2020-11-09 14:50:00,140.05,140.12,139.93,140.03,73004.0,125.2439,125.3065,125.1366,125.2261,73004.0
2020-11-09 14:55:00,140.01,140.2,140.01,140.12,64075.0,125.2082,125.3781,125.2082,125.3065,64075.0
2020-11-09 15:00:00,140.12,140.2,140.07,140.14,61427.0,125.3065,125.3781,125.2618,125.3244,61427.0
2020-11-09 15:05:00,140.13,140.16,139.96,140.0,62058.0,125.3155,125.3423,125.1635,125.1992,62058.0
2020-11-09 15:10:00,140.0,140.01,139.62,139.67,71633.0,125.1992,125.2082,124.8594,124.9041,71633.0
2020-11-09 15:15:00,139.69,139.89,139.61,139.66,123966.0,124.922,125.1009,124.8505,124.8952,123966.0
2020-11-09 15:20:00,139.66,139.67,139.33,139.41,128196.0,124.8952,124.9041,124.6001,124.6716,128196.0
2020-11-09 15:25:00,139.39,139.56,139.26,139.29,77012.0,124.6537,124.8057,124.5375,124.5643,77012.0
2020-11-09 15:30:00,139.29,139.67,139.17,139.25,120145.0,124.5643,124.9041,124.457,124.5285,120145.0
2020-11-09 15:35:00,139.26,139.41,139.15,139.33,140860.0,124.5375,124.6716,124.4391,124.6001,140860.0
2020-11-09 15:40:00,139.31,139.31,139.06,139.09,129817.0,124.5822,124.5822,124.3586,124.3854,129817.0
2020-11-09 15:45:00,139.11,139.18,138.87,139.11,166403.0,124.4033,124.4659,124.1887,124.4033,166403.0
2020-11-09 15:50:00,139.12,139.16,138.44,138.5,212949.0,124.4123,124.448,123.8042,123.8578,212949.0
2020-11-09 15:55:00,138.47,138.48,137.6,138.04,633781.0,123.831,123.8399,123.053,123.4464,633781.0
2020-11-10 09:30:00,138.1,138.34,137.85,137.89,245909.0,123.5001,123.7147,123.2765,123.3123,245909.0
2020-11-10 09:35:00,137.85,137.97,137.15,137.16,107093.0,123.2765,123.3838,122.6505,122.6595,107093.0
2020-11-10 09:40:00,137.17,138.32,137.17,138.21,133071.0,122.6684,123.6968,122.6684,123.5985,133071.0
2020-11-10 09:45:00,138.17,138.67,138.15,138.49,74223.0,123.5627,124.0098,123.5448,123.8489,74223.0
2020-11-10 09:50:00,138.49,138.6,138.04,138.54,93991.0,123.8489,123.9472,123.4464,123.8936,93991.0
2020-11-10 09:55:00,138.52,139.23,138.51,139.14,107242.0,123.8757,124.5106,123.8668,124.4301,107242.0
2020-11-10 10:00:00,139.15,139.38,139.0,139.34,99631.0,124.4391,124.6448,124.3049,124.609,99631.0
2020-11-10 10:05:00,139.34,139.59,139.3,139.43,50144.0,124.609,124.8326,124.5732,124.6895,50144.0
2020-11-10 10:10:00,139.45,139.66,139.3,139.35,70058.0,124.7074,124.8952,124.5732,124.6179,70058.0
2020-11-10 10:15:00,139.35,139.84,139.33,139.83,52336.0,124.6179,125.0561,124.6001,125.0472,52336.0
2020-11-10 10:20:00,139.83,139.83,139.36,139.45,51501.0,125.0472,125.0472,124.6269,124.7074,51501.0
2020-11-10 10:25:00,139.45,139.72,139.42,139.67,60449.0,124.7074,124.9488,124.6805,124.9041,60449.0
2020-11-10 10:30:00,139.67,139.68,139.37,139.61,71371.0,124.9041,124.9131,124.6358,124.8505,71371.0
2020-11-10 10:35:00,139.61,139.63,139.21,139.21,73843.0,124.8505,124.8683,124.4927,124.4927,73843.0
2020-11-10 10:40:00,139.21,139.43,139.2,139.24,93550.0,124.4927,124.6895,124.4838,124.5196,93550.0
2020-11-10 10:45:00,139.25,139.65,139.24,139.54,83910.0,124.5285,124.8862,124.5196,124.7879,83910.0
2020-11-10 10:50:00,139.54,139.72,139.53,139.69,52773.0,124.7879,124.9488,124.7789,124.922,52773.0
2020-11-10 10:55:00,139.69,139.74,139.37,139.37,60923.0,124.922,124.9667,124.6358,124.6358,60923.0
2020-11-10 11:00:00,139.34,139.77,139.32,139.69,51661.0,124.609,124.9935,124.5911,124.922,51661.0
2020-11-10 11:05:00,139.68,139.77,139.61,139.7,58394.0,124.9131,124.9935,124.8505,124.9309,58394.0
2020-11-10 11:10:00,139.71,139.83,139.71,139.75,100735.0,124.9399,125.0472,124.9399,124.9757,100735.0
2020-11-10 11:15:00,139.75,139.92,139.58,139.84,73832.0,124.9757,125.1277,124.8236,125.0561,73832.0
2020-11-10 11:20:00,139.84,139.98,139.75,139.86,48805.0,125.0561,125.1813,124.9757,125.074,48805.0
2020-11-10 11:25:00,139.88,140.2,139.79,140.15,43105.0,125.0919,125.3781,125.0114,125.3334,43105.0
2020-11-10 11:30:00,140.14,140.23,140.04,140.14,116719.0,125.3244,125.4049,125.235,125.3244,116719.0
2020-11-10 11:35:00,140.12,140.21,139.96,139.97,45336.0,125.3065,125.387,125.1635,125.1724,45336.0
2020-11-10 11:40:00,139.96,140.31,139.96,140.2,33501.0,125.1635,125.4765,125.1635,125.3781,33501.0
2020-11-10 11:45:00,140.22,140.26,139.98,140.0,41081.0,125.396,125.4317,125.1813,125.1992,41081.0
2020-11-10 11:50:00,139.98,140.11,139.96,140.08,24564.0,125.1813,125.2976,125.1635,125.2708,24564.0
2020-11-10 11:55:00,140.09,140.13,139.81,139.84,34357.0,125.2797,125.3155,125.0293,125.0561,34357.0
2020-11-10 12:00:00,139.84,140.19,139.78,140.19,48663.0,125.0561,125.3691,125.0025,125.3691,48663.0
2020-11-10 12:05:00,140.19,140.21,140.05,140.14,46051.0,125.3691,125.387,125.2439,125.3244,46051.0
2020-11-10 12:10:00,140.15,140.26,139.92,139.94,45694.0,125.3334,125.4317,125.1277,125.1456,45694.0
2020-11-10 12:15:00,139.93,140.27,139.93,140.18,54078.0,125.1366,125.4407,125.1366,125.3602,54078.0
2020-11-10 12:20:00,140.18,140.21,140.05,140.11,33002.0,125.3602,125.387,125.2439,125.2976,33002.0
2020-11-10 12:25:00,140.11,140.16,139.99,140.07,42959.0,125.2976,125.3423,125.1903,125.2618,42959.0
2020-11-10 12:30:00,140.09,140.1,139.87,139.87,49368.0,125.2797,125.2887,125.083,125.083,49368.0
2020-11-10 12:35:00,139.89,139.91,139.64,139.69,65184.0,125.1009,125.1187,124.8773,124.922,65184.0
2020-11-10 12:40:00,139.7,139.93,139.56,139.84,64926.0,124.9309,125.1366,124.8057,125.0561,64926.0
2020-11-10 12:45:00,139.85,140.09,139.84,139.95,39391.0,125.0651,125.2797,125.0561,125.1545,39391.0
2020-11-10 12:50:00,139.94,139.95,139.75,139.88,22446.0,125.1456,125.1545,124.9757,125.0919,22446.0
2020-11-10 12:55:00,139.89,139.98,139.84,139.91,29535.0,125.1009,125.1813,125.0561,125.1187,29535.0
2020-11-10 13:00:00,139.92,140.06,139.92,140.06,22607.0,125.1277,125.2529,125.1277,125.2529,22607.0
2020-11-10 13:05:00,140.06,140.1,139.89,139.9,19787.0,125.2529,125.2887,125.1009,125.1098,19787.0
2020-11-10 13:10:00,139.89,139.96,139.76,139.8,22133.0,125.1009,125.1635,124.9846,125.0204,22133.0
2020-11-10 13:15:00,139.8,139.88,139.77,139.84,31556.0,125.0204,125.0919,124.9935,125.0561,31556.0
2020-11-10 13:20:00,139.83,139.83,139.66,139.68,34731.0,125.0472,125.0472,124.8952,124.9131,34731.0
2020-11-10 13:25:00,139.7,139.72,139.59,139.66,36836.0,124.9309,124.9488,124.8326,124.8952,36836.0
2020-11-10 13:30:00,139.64,139.68,139.49,139.59,39770.0,124.8773,124.9131,124.7431,124.8326,39770.0
2020-11-10 13:35:00,139.61,139.79,139.61,139.77,31710.0,124.8505,125.0114,124.8505,124.9935,31710.0
2020-11-10 13:40:00,139.77,139.94,139.76,139.93,30160.0,124.9935,125.1456,124.9846,125.1366,30160.0
2020-11-10 13:45:00,139.93,140.0,139.91,139.92,33267.0,125.1366,125.1992,125.1187,125.1277,33267.0
2020-11-10 13:50:00,139.93,140.13,139.91,140.0,74419.0,125.1366,125.3155,125.1187,125.1992,74419.0
2020-11-10 13:55:00,139.99,140.27,139.94,140.24,43256.0,125.1903,125.4407,125.1456,125.4139,43256.0
2020-11-10 14:00:00,140.24,140.26,140.07,140.1,40090.0,125.4139,125.4317,125.2618,125.2887,40090.0
2020-11-10 14:05:00,140.12,140.25,140.09,140.14,27079.0,125.3065,125.4228,125.2797,125.3244,27079.0
2020-11-10 14:10:00,140.16,140.2,139.9,140.06,40544.0,125.3423,125.3781,125.1098,125.2529,40544.0
2020-11-10 14:15:00,140.08,140.15,139.97,140.04,33001.0,125.2708,125.3334,125.1724,125.235,33001.0
2020-11-10 14:20:00,140.04,140.38,139.97,140.31,63337.0,125.235,125.5391,125.1724,125.4765,63337.0
2020-11-10 14:25:00,140.36,140.47,139.97,140.06,57242.0,125.5212,125.6195,125.1724,125.2529,57242.0
2020-11-10 14:30:00,140.04,140.25,140.04,140.17,31519.0,125.235,125.4228,125.235,125.3513,31519.0
2020-11-10 14:35:00,140.17,140.29,140.02,140.25,43649.0,125.3513,125.4586,125.2171,125.4228,43649.0
2020-11-10 14:40:00,140.24,140.36,139.92,140.13,51956.0,125.4139,125.5212,125.1277,125.3155,51956.0
2020-11-10 14:45:00,140.14,140.21,140.04,140.18,31036.0,125.3244,125.387,125.235,125.3602,31036.0
2020-11-10 14:50:00,140.17,140.32,140.14,140.29,42086.0,125.3513,125.4854,125.3244,125.4586,42086.0
2020-11-10 14:55:00,140.27,140.43,140.13,140.14,41828.0,125.4407,125.5838,125.3155,125.3244,41828.0
2020-11-10 15:00:00,140.13,140.21,139.99,139.99,45308.0,125.3155,125.387,125.1903,125.1903,45308.0
2020-11-10 15:05:00,139.98,140.14,139.98,140.13,39631.0,125.1813,125.3244,125.1813,125.3155,39631.0
2020-11-10 15:10:00,140.15,140.28,140.05,140.12,48181.0,125.3334,125.4496,125.2439,125.3065,48181.0
2020-11-10 15:15:00,140.11,140.39,140.1,140.3,47443.0,125.2976,125.548,125.2887,125.4675,47443.0
2020-11-10 15:20:00,140.31,140.61,140.29,140.51,71642.0,125.4765,125.7447,125.4586,125.6553,71642.0
2020-11-10 15:25:00,140.5,140.57,140.33,140.54,57651.0,125.6464,125.709,125.4943,125.6821,57651.0
2020-11-10 15:30:00,140.52,140.56,140.29,140.32,65507.0,125.6643,125.7,125.4586,125.4854,65507.0
2020-11-10 15:35:00,140.33,140.4,140.1,140.14,65566.0,125.4943,125.5569,125.2887,125.3244,65566.0
2020-11-10 15:40:00,140.14,140.49,140.14,140.4,78159.0,125.3244,125.6374,125.3244,125.5569,78159.0
2020-11-10 15:45:00,140.42,140.53,140.33,140.44,89925.0,125.5748,125.6732,125.4943,125.5927,89925.0
2020-11-10 15:50:00,140.45,140.63,140.27,140.51,133957.0,125.6017,125.7626,125.4407,125.6553,133957.0
2020-11-10 15:55:00,140.51,140.52,140.04,140.25,337942.0,125.6553,125.6643,125.235,125.4228,337942.0
2020-11-11 09:30:00,141.85,141.93,141.1,141.19,140221.0,126.8536,126.9252,126.1829,126.2634,140221.0
2020-11-11 09:35:00,141.12,141.26,140.65,140.82,48519.0,126.2008,126.326,125.7805,125.9325,48519.0
2020-11-11 09:40:00,140.82,141.49,140.81,141.34,64403.0,125.9325,126.5317,125.9236,126.3976,64403.0
2020-11-11 09:45:00,141.35,141.43,141.18,141.19,45965.0,126.4065,126.4781,126.2545,126.2634,45965.0
2020-11-11 09:50:00,141.22,141.4,141.18,141.38,40423.0,126.2903,126.4512,126.2545,126.4333,40423.0
2020-11-11 09:55:00,141.38,141.38,140.98,141.08,50330.0,126.4333,126.4333,126.0756,126.1651,50330.0
2020-11-11 10:00:00,141.09,141.13,140.76,140.94,60711.0,126.174,126.2098,125.8789,126.0399,60711.0
2020-11-11 10:05:00,140.92,141.14,140.9,141.07,46026.0,126.022,126.2187,126.0041,126.1561,46026.0
2020-11-11 10:10:00,141.06,141.09,140.84,140.88,57447.0,126.1472,126.174,125.9504,125.9862,57447.0
2020-11-11 10:15:00,140.89,141.1,140.89,141.04,47590.0,125.9951,126.1829,125.9951,126.1293,47590.0
2020-11-11 10:20:00,141.01,141.22,140.99,141.09,34252.0,126.1025,126.2903,126.0846,126.174,34252.0
2020-11-11 10:25:00,141.12,141.32,141.01,141.03,36097.0,126.2008,126.3797,126.1025,126.1203,36097.0
2020-11-11 10:30:00,141.03,141.1,140.8,140.84,38848.0,126.1203,126.1829,125.9147,125.9504,38848.0
2020-11-11 10:35:00,140.85,141.06,140.78,140.96,35446.0,125.9594,126.1472,125.8968,126.0577,35446.0
2020-11-11 10:40:00,140.96,141.2,140.92,141.19,27556.0,126.0577,126.2724,126.022,126.2634,27556.0
2020-11-11 10:45:00,141.23,141.37,141.14,141.29,44518.0,126.2992,126.4244,126.2187,126.3529,44518.0
2020-11-11 10:50:00,141.3,141.53,141.29,141.52,40726.0,126.3618,126.5675,126.3529,126.5585,40726.0
2020-11-11 10:55:00,141.54,141.56,141.44,141.54,37210.0,126.5764,126.5943,126.487,126.5764,37210.0
2020-11-11 11:00:00,141.54,141.86,141.52,141.85,37910.0,126.5764,126.8626,126.5585,126.8536,37910.0
2020-11-11 11:05:00,141.86,142.28,141.86,142.26,46738.0,126.8626,127.2382,126.8626,127.2203,46738.0
2020-11-11 11:10:00,142.24,142.52,142.18,142.38,54816.0,127.2024,127.4528,127.1488,127.3276,54816.0
2020-11-11 11:15:00,142.39,142.46,142.23,142.39,46801.0,127.3366,127.3992,127.1935,127.3366,46801.0
2020-11-11 11:20:00,142.37,142.43,142.17,142.2,41831.0,127.3187,127.3723,127.1398,127.1666,41831.0
2020-11-11 11:25:00,142.2,142.33,142.08,142.31,32757.0,127.1666,127.2829,127.0593,127.265,32757.0
2020-11-11 11:30:00,142.31,142.41,142.22,142.4,35170.0,127.265,127.3544,127.1845,127.3455,35170.0
2020-11-11 11:35:00,142.37,142.51,142.22,142.23,29548.0,127.3187,127.4439,127.1845,127.1935,29548.0
2020-11-11 11:40:00,142.24,142.27,141.94,141.96,26666.0,127.2024,127.2292,126.9341,126.952,26666.0
2020-11-11 11:45:00,141.97,142.09,141.85,141.88,61171.0,126.961,127.0683,126.8536,126.8805,61171.0
2020-11-11 11:50:00,141.88,142.11,141.85,142.1,29519.0,126.8805,127.0862,126.8536,127.0772,29519.0
2020-11-11 11:55:00,142.1,142.25,142.08,142.14,46279.0,127.0772,127.2114,127.0593,127.113,46279.0
2020-11-11 12:00:00,142.16,142.24,142.06,142.06,32061.0,127.1309,127.2024,127.0414,127.0414,32061.0
2020-11-11 12:05:00,142.08,142.42,142.04,142.4,46257.0,127.0593,127.3634,127.0236,127.3455,46257.0
2020-11-11 12:10:00,142.4,142.47,142.31,142.47,32848.0,127.3455,127.4081,127.265,127.4081,32848.0
2020-11-11 12:15:00,142.48,142.52,142.23,142.29,39355.0,127.417,127.4528,127.1935,127.2471,39355.0
2020-11-11 12:20:00,142.3,142.3,142.1,142.2,26446.0,127.2561,127.2561,127.0772,127.1666,26446.0
2020-11-11 12:25:00,142.21,142.26,142.15,142.26,30983.0,127.1756,127.2203,127.1219,127.2203,30983.0
2020-11-11 12:30:00,142.25,142.4,142.23,142.4,33067.0,127.2114,127.3455,127.1935,127.3455,33067.0
2020-11-11 12:35:00,142.39,142.51,142.38,142.39,30779.0,127.3366,127.4439,127.3276,127.3366,30779.0
2020-11-11 12:40:00,142.37,142.39,142.24,142.27,25613.0,127.3187,127.3366,127.2024,127.2292,25613.0
2020-11-11 12:45:00,142.25,142.44,142.23,142.36,26748.0,127.2114,127.3813,127.1935,127.3097,26748.0
2020-11-11 12:50:00,142.38,142.44,142.38,142.41,32253.0,127.3276,127.3813,127.3276,127.3544,32253.0
2020-11-11 12:55:00,142.39,142.43,142.31,142.36,21805.0,127.3366,127.3723,127.265,127.3097,21805.0
2020-11-11 13:00:00,142.37,142.41,142.26,142.41,22517.0,127.3187,127.3544,127.2203,127.3544,22517.0
2020-11-11 13:05:00,142.4,142.44,142.37,142.44,23707.0,127.3455,127.3813,127.3187,127.3813,23707.0
2020-11-11 13:10:00,142.45,142.79,142.45,142.76,32556.0,127.3902,127.6943,127.3902,127.6674,32556.0
2020-11-11 13:15:00,142.75,143.0,142.67,142.97,39647.0,127.6585,127.8821,127.587,127.8552,39647.0
2020-11-11 13:20:00,142.97,142.98,142.78,142.83,34604.0,127.8552,127.8642,127.6853,127.73,34604.0
2020-11-11 13:25:00,142.83,142.91,142.71,142.76,44183.0,127.73,127.8016,127.6227,127.6674,44183.0
2020-11-11 13:30:00,142.8,142.81,142.62,142.66,23780.0,127.7032,127.7122,127.5422,127.578,23780.0
2020-11-11 13:35:00,142.66,142.68,142.48,142.58,54273.0,127.578,127.5959,127.417,127.5065,54273.0
2020-11-11 13:40:00,142.57,142.59,142.45,142.47,24969.0,127.4975,127.5154,127.3902,127.4081,24969.0
2020-11-11 13:45:00,142.47,142.57,142.47,142.5,34105.0,127.4081,127.4975,127.4081,127.4349,34105.0
2020-11-11 13:50:00,142.5,142.66,142.47,142.6,24477.0,127.4349,127.578,127.4081,127.5244,24477.0
2020-11-11 13:55:00,142.59,142.63,142.37,142.42,22203.0,127.5154,127.5512,127.3187,127.3634,22203.0
2020-11-11 14:00:00,142.43,142.5,142.41,142.49,42727.0,127.3723,127.4349,127.3544,127.426,42727.0
2020-11-11 14:05:00,142.48,142.62,142.48,142.53,48502.0,127.417,127.5422,127.417,127.4618,48502.0
2020-11-11 14:10:00,142.52,142.66,142.52,142.53,21777.0,127.4528,127.578,127.4528,127.4618,21777.0
2020-11-11 14:15:00,142.53,142.59,142.47,142.57,41377.0,127.4618,127.5154,127.4081,127.4975,41377.0
2020-11-11 14:20:00,142.57,142.64,142.53,142.57,18404.0,127.4975,127.5601,127.4618,127.4975,18404.0
2020-11-11 14:25:00,142.6,142.6,142.37,142.5,42923.0,127.5244,127.5244,127.3187,127.4349,42923.0
2020-11-11 14:30:00,142.5,142.58,142.43,142.46,26175.0,127.4349,127.5065,127.3723,127.3992,26175.0
2020-11-11 14:35:00,142.45,142.45,142.35,142.4,37657.0,127.3902,127.3902,127.3008,127.3455,37657.0
2020-11-11 14:40:00,142.39,142.43,142.29,142.4,40005.0,127.3366,127.3723,127.2471,127.3455,40005.0
2020-11-11 14:45:00,142.41,142.44,142.1,142.13,36097.0,127.3544,127.3813,127.0772,127.104,36097.0
2020-11-11 14:50:00,142.13,142.27,142.0,142.27,24056.0,127.104,127.2292,126.9878,127.2292,24056.0
2020-11-11 14:55:00,142.28,142.29,142.18,142.23,20040.0,127.2382,127.2471,127.1488,127.1935,20040.0
2020-11-11 15:00:00,142.24,142.28,142.07,142.08,18648.0,127.2024,127.2382,127.0504,127.0593,18648.0
2020-11-11 15:05:00,142.08,142.25,142.07,142.25,29493.0,127.0593,127.2114,127.0504,127.2114,29493.0
2020-11-11 15:10:00,142.23,142.44,142.18,142.44,36116.0,127.1935,127.3813,127.1488,127.3813,36116.0
2020-11-11 15:15:00,142.42,142.44,142.3,142.34,23336.0,127.3634,127.3813,127.2561,127.2918,23336.0
2020-11-11 15:20:00,142.32,142.33,142.04,142.12,41779.0,127.274,127.2829,127.0236,127.0951,41779.0
2020-11-11 15:25:00,142.12,142.18,141.96,141.96,35111.0,127.0951,127.1488,126.952,126.952,35111.0
2020-11-11 15:30:00,141.93,142.17,141.93,142.1,35485.0,126.9252,127.1398,126.9252,127.0772,35485.0
2020-11-11 15:35:00,142.1,142.26,142.05,142.22,45519.0,127.0772,127.2203,127.0325,127.1845,45519.0
2020-11-11 15:40:00,142.22,142.32,142.13,142.26,60636.0,127.1845,127.274,127.104,127.2203,60636.0
2020-11-11 15:45:00,142.24,142.3,142.15,142.25,103472.0,127.2024,127.2561,127.1219,127.2114,103472.0
2020-11-11 15:50:00,142.23,142.27,142.03,142.19,106661.0,127.1935,127.2292,127.0146,127.1577,106661.0
2020-11-11 15:55:00,142.18,142.28,142.01,142.07,384198.0,127.1488,127.2382,126.9967,127.0504,384198.0
2020-11-12 09:30:00,142.71,142.71,142.07,142.17,226171.0,127.6227,127.6227,127.0504,127.1398,226171.0
2020-11-12 09:35:00,142.16,142.38,141.9,142.02,78475.0,127.1309,127.3276,126.8984,127.0057,78475.0
2020-11-12 09:40:00,142.01,142.17,141.77,141.83,102667.0,126.9967,127.1398,126.7821,126.8358,102667.0
2020-11-12 09:45:00,141.87,142.05,141.85,141.97,53216.0,126.8715,127.0325,126.8536,126.961,53216.0
2020-11-12 09:50:00,141.95,142.21,141.91,142.06,63928.0,126.9431,127.1756,126.9073,127.0414,63928.0
2020-11-12 09:55:00,142.05,142.1,141.98,142.01,42113.0,127.0325,127.0772,126.9699,126.9967,42113.0
2020-11-12 10:00:00,141.99,141.99,141.59,141.63,58601.0,126.9788,126.9788,126.6211,126.6569,58601.0
2020-11-12 10:05:00,141.62,141.75,141.41,141.46,67653.0,126.648,126.7642,126.4602,126.5049,67653.0
2020-11-12 10:10:00,141.44,141.47,141.28,141.47,71804.0,126.487,126.5138,126.3439,126.5138,71804.0
2020-11-12 10:15:00,141.47,141.47,141.33,141.33,42638.0,126.5138,126.5138,126.3886,126.3886,42638.0
2020-11-12 10:20:00,141.33,141.4,141.2,141.22,43426.0,126.3886,126.4512,126.2724,126.2903,43426.0
2020-11-12 10:25:00,141.22,141.27,141.11,141.16,41301.0,126.2903,126.335,126.1919,126.2366,41301.0
2020-11-12 10:30:00,141.15,141.26,141.11,141.19,40351.0,126.2277,126.326,126.1919,126.2634,40351.0
2020-11-12 10:35:00,141.19,141.43,141.07,141.43,39338.0,126.2634,126.4781,126.1561,126.4781,39338.0
2020-11-12 10:40:00,141.41,141.6,141.36,141.59,38417.0,126.4602,126.6301,126.4155,126.6211,38417.0
2020-11-12 10:45:00,141.6,141.76,141.59,141.75,34309.0,126.6301,126.7732,126.6211,126.7642,34309.0
2020-11-12 10:50:00,141.75,141.76,141.62,141.73,34464.0,126.7642,126.7732,126.648,126.7463,34464.0
2020-11-12 10:55:00,141.72,141.75,141.63,141.66,38688.0,126.7374,126.7642,126.6569,126.6837,38688.0
2020-11-12 11:00:00,141.66,141.93,141.64,141.86,32000.0,126.6837,126.9252,126.6658,126.8626,32000.0
2020-11-12 11:05:00,141.87,141.94,141.82,141.89,25890.0,126.8715,126.9341,126.8268,126.8894,25890.0
2020-11-12 11:10:00,141.89,141.89,141.67,141.75,42826.0,126.8894,126.8894,126.6927,126.7642,42826.0
2020-11-12 11:15:00,141.77,141.82,141.71,141.73,32616.0,126.7821,126.8268,126.7284,126.7463,32616.0
2020-11-12 11:20:00,141.72,141.83,141.66,141.76,29199.0,126.7374,126.8358,126.6837,126.7732,29199.0
2020-11-12 11:25:00,141.76,141.77,141.68,141.73,24687.0,126.7732,126.7821,126.7016,126.7463,24687.0
2020-11-12 11:30:00,141.72,141.73,141.41,141.48,26379.0,126.7374,126.7463,126.4602,126.5228,26379.0
2020-11-12 11:35:00,141.47,141.58,141.41,141.55,40496.0,126.5138,126.6122,126.4602,126.5854,40496.0
2020-11-12 11:40:00,141.56,141.64,141.53,141.59,48606.0,126.5943,126.6658,126.5675,126.6211,48606.0
2020-11-12 11:45:00,141.59,141.68,141.55,141.62,44095.0,126.6211,126.7016,126.5854,126.648,44095.0
2020-11-12 11:50:00,141.62,141.7,141.57,141.67,55941.0,126.648,126.7195,126.6032,126.6927,55941.0
2020-11-12 11:55:00,141.67,141.72,141.59,141.68,39123.0,126.6927,126.7374,126.6211,126.7016,39123.0
2020-11-12 12:00:00,141.69,141.74,141.64,141.7,28325.0,126.7106,126.7553,126.6658,126.7195,28325.0
2020-11-12 12:05:00,141.7,141.88,141.69,141.76,112958.0,126.7195,126.8805,126.7106,126.7732,112958.0
2020-11-12 12:10:00,141.76,141.76,141.58,141.7,155032.0,126.7732,126.7732,126.6122,126.7195,155032.0
2020-11-12 12:15:00,141.68,141.72,141.65,141.72,23334.0,126.7016,126.7374,126.6748,126.7374,23334.0
2020-11-12 12:20:00,141.72,141.75,141.6,141.66,46435.0,126.7374,126.7642,126.6301,126.6837,46435.0
2020-11-12 12:25:00,141.62,141.63,141.44,141.46,51029.0,126.648,126.6569,126.487,126.5049,51029.0
2020-11-12 12:30:00,141.46,141.59,141.44,141.54,26293.0,126.5049,126.6211,126.487,126.5764,26293.0
2020-11-12 12:35:00,141.55,141.6,141.4,141.43,36906.0,126.5854,126.6301,126.4512,126.4781,36906.0
2020-11-12 12:40:00,141.41,141.5,141.36,141.45,48307.0,126.4602,126.5406,126.4155,126.4959,48307.0
2020-11-12 12:45:00,141.46,141.58,141.36,141.5,73098.0,126.5049,126.6122,126.4155,126.5406,73098.0
2020-11-12 12:50:00,141.5,141.54,141.29,141.5,63695.0,126.5406,126.5764,126.3529,126.5406,63695.0
2020-11-12 12:55:00,141.51,141.59,141.48,141.55,34830.0,126.5496,126.6211,126.5228,126.5854,34830.0
2020-11-12 13:00:00,141.52,141.52,141.36,141.37,26264.0,126.5585,126.5585,126.4155,126.4244,26264.0
2020-11-12 13:05:00,141.35,141.39,141.27,141.31,46852.0,126.4065,126.4423,126.335,126.3707,46852.0
2020-11-12 13:10:00,141.31,141.41,141.13,141.33,34428.0,126.3707,126.4602,126.2098,126.3886,34428.0
2020-11-12 13:15:00,141.31,141.36,141.14,141.21,35895.0,126.3707,126.4155,126.2187,126.2813,35895.0
2020-11-12 13:20:00,141.22,141.38,141.15,141.16,48893.0,126.2903,126.4333,126.2277,126.2366,48893.0
2020-11-12 13:25:00,141.15,141.36,141.12,141.12,69946.0,126.2277,126.4155,126.2008,126.2008,69946.0
2020-11-12 13:30:00,141.14,141.38,141.14,141.34,40678.0,126.2187,126.4333,126.2187,126.3976,40678.0
2020-11-12 13:35:00,141.32,141.44,141.27,141.34,25625.0,126.3797,126.487,126.335,126.3976,25625.0
2020-11-12 13:40:00,141.33,141.38,141.29,141.35,32321.0,126.3886,126.4333,126.3529,126.4065,32321.0
2020-11-12 13:45:00,141.36,141.37,141.24,141.25,25780.0,126.4155,126.4244,126.3081,126.3171,25780.0
2020-11-12 13:50:00,141.25,141.46,141.22,141.45,30420.0,126.3171,126.5049,126.2903,126.4959,30420.0
2020-11-12 13:55:00,141.44,141.48,141.41,141.47,25136.0,126.487,126.5228,126.4602,126.5138,25136.0
2020-11-12 14:00:00,141.48,141.56,141.42,141.53,28310.0,126.5228,126.5943,126.4691,126.5675,28310.0
2020-11-12 14:05:00,141.53,141.56,141.37,141.38,32591.0,126.5675,126.5943,126.4244,126.4333,32591.0
2020-11-12 14:10:00,141.39,141.43,141.19,141.23,26638.0,126.4423,126.4781,126.2634,126.2992,26638.0
2020-11-12 14:15:00,141.23,141.24,141.15,141.2,21206.0,126.2992,126.3081,126.2277,126.2724,21206.0
2020-11-12 14:20:00,141.21,141.39,141.2,141.33,33095.0,126.2813,126.4423,126.2724,126.3886,33095.0
2020-11-12 14:25:00,141.34,141.43,141.32,141.32,20871.0,126.3976,126.4781,126.3797,126.3797,20871.0
2020-11-12 14:30:00,141.31,141.54,141.28,141.4,31774.0,126.3707,126.5764,126.3439,126.4512,31774.0
2020-11-12 14:35:00,141.4,141.47,141.35,141.39,21526.0,126.4512,126.5138,126.4065,126.4423,21526.0
2020-11-12 14:40:00,141.38,141.38,141.26,141.31,20391.0,126.4333,126.4333,126.326,126.3707,20391.0
2020-11-12 14:45:00,141.28,141.47,141.28,141.42,23514.0,126.3439,126.5138,126.3439,126.4691,23514.0
2020-11-12 14:50:00,141.43,141.6,141.37,141.52,25538.0,126.4781,126.6301,126.4244,126.5585,25538.0
2020-11-12 14:55:00,141.52,141.69,141.49,141.68,38696.0,126.5585,126.7106,126.5317,126.7016,38696.0
2020-11-12 15:00:00,141.68,141.73,141.53,141.53,32391.0,126.7016,126.7463,126.5675,126.5675,32391.0
2020-11-12 15:05:00,141.54,141.55,141.41,141.54,34665.0,126.5764,126.5854,126.4602,126.5764,34665.0
2020-11-12 15:10:00,141.53,141.68,141.53,141.59,34736.0,126.5675,126.7016,126.5675,126.6211,34736.0
2020-11-12 15:15:00,141.59,141.93,141.55,141.84,40503.0,126.6211,126.9252,126.5854,126.8447,40503.0
2020-11-12 15:20:00,141.86,141.96,141.83,141.89,39090.0,126.8626,126.952,126.8358,126.8894,39090.0
2020-11-12 15:25:00,141.91,141.94,141.59,141.66,56439.0,126.9073,126.9341,126.6211,126.6837,56439.0
2020-11-12 15:30:00,141.65,141.7,141.54,141.66,49218.0,126.6748,126.7195,126.5764,126.6837,49218.0
2020-11-12 15:35:00,141.65,141.77,141.56,141.76,35324.0,126.6748,126.7821,126.5943,126.7732,35324.0
2020-11-12 15:40:00,141.76,141.86,141.68,141.8,59730.0,126.7732,126.8626,126.7016,126.8089,59730.0
2020-11-12 15:45:00,141.78,141.83,141.54,141.68,85102.0,126.791,126.8358,126.5764,126.7016,85102.0
2020-11-12 15:50:00,141.7,141.97,141.68,141.94,69056.0,126.7195,126.961,126.7016,126.9341,69056.0
2020-11-12 15:55:00,141.93,142.29,141.91,142.15,168490.0,126.9252,127.2471,126.9073,127.1219,168490.0
2020-11-13 09:30:00,142.21,142.67,142.06,142.24,130487.0,127.1756,127.587,127.0414,127.2024,130487.0
2020-11-13 09:35:00,142.2,142.58,142.19,142.36,44711.0,127.1666,127.5065,127.1577,127.3097,44711.0
2020-11-13 09:40:00,142.36,142.52,142.23,142.29,25005.0,127.3097,127.4528,127.1935,127.2471,25005.0
2020-11-13 09:45:00,142.32,142.42,142.13,142.14,36379.0,127.274,127.3634,127.104,127.113,36379.0
2020-11-13 09:50:00,142.13,142.3,141.88,142.29,29515.0,127.104,127.2561,126.8805,127.2471,29515.0
2020-11-13 09:55:00,142.31,142.52,142.31,142.51,46551.0,127.265,127.4528,127.265,127.4439,46551.0
2020-11-13 10:00:00,142.5,142.7,142.38,142.57,50512.0,127.4349,127.6138,127.3276,127.4975,50512.0
2020-11-13 10:05:00,142.63,142.65,142.29,142.32,30824.0,127.5512,127.5691,127.2471,127.274,30824.0
2020-11-13 10:10:00,142.26,142.33,142.01,142.33,37537.0,127.2203,127.2829,126.9967,127.2829,37537.0
2020-11-13 10:15:00,142.34,142.43,142.18,142.19,47359.0,127.2918,127.3723,127.1488,127.1577,47359.0
2020-11-13 10:20:00,142.19,142.3,141.94,142.06,27751.0,127.1577,127.2561,126.9341,127.0414,27751.0
2020-11-13 10:25:00,142.06,142.29,141.98,142.25,22219.0,127.0414,127.2471,126.9699,127.2114,22219.0
2020-11-13 10:30:00,142.28,142.59,142.28,142.57,22819.0,127.2382,127.5154,127.2382,127.4975,22819.0
2020-11-13 10:35:00,142.59,142.79,142.58,142.76,57180.0,127.5154,127.6943,127.5065,127.6674,57180.0
2020-11-13 10:40:00,142.73,142.96,142.71,142.87,39653.0,127.6406,127.8463,127.6227,127.7658,39653.0
2020-11-13 10:45:00,142.87,142.94,142.76,142.92,38886.0,127.7658,127.8284,127.6674,127.8105,38886.0
2020-11-13 10:50:00,142.91,142.96,142.75,142.94,36173.0,127.8016,127.8463,127.6585,127.8284,36173.0
2020-11-13 10:55:00,142.94,143.17,142.86,143.05,51157.0,127.8284,128.0341,127.7569,127.9268,51157.0
2020-11-13 11:00:00,143.05,143.25,143.05,143.19,23738.0,127.9268,128.1056,127.9268,128.052,23738.0
2020-11-13 11:05:00,143.19,143.3,143.17,143.2,36469.0,128.052,128.1504,128.0341,128.0609,36469.0
2020-11-13 11:10:00,143.19,143.25,143.04,143.11,28065.0,128.052,128.1056,127.9178,127.9804,28065.0
2020-11-13 11:15:00,143.1,143.16,142.98,143.08,18296.0,127.9715,128.0252,127.8642,127.9536,18296.0
2020-11-13 11:20:00,143.08,143.11,142.98,143.0,32913.0,127.9536,127.9804,127.8642,127.8821,32913.0
2020-11-13 11:25:00,143.01,143.02,142.75,142.93,28915.0,127.891,127.9,127.6585,127.8195,28915.0
2020-11-13 11:30:00,142.93,142.93,142.8,142.89,43187.0,127.8195,127.8195,127.7032,127.7837,43187.0
2020-11-13 11:35:00,142.89,143.1,142.85,142.97,73031.0,127.7837,127.9715,127.7479,127.8552,73031.0
2020-11-13 11:40:00,142.97,143.08,142.96,143.0,25222.0,127.8552,127.9536,127.8463,127.8821,25222.0
2020-11-13 11:45:00,143.0,143.11,142.98,143.1,13952.0,127.8821,127.9804,127.8642,127.9715,13952.0
2020-11-13 11:50:00,143.09,143.12,143.02,143.08,25426.0,127.9626,127.9894,127.9,127.9536,25426.0
2020-11-13 11:55:00,143.08,143.09,142.91,143.06,17265.0,127.9536,127.9626,127.8016,127.9357,17265.0
2020-11-13 12:00:00,143.05,143.1,143.02,143.05,78361.0,127.9268,127.9715,127.9,127.9268,78361.0
2020-11-13 12:05:00,143.05,143.11,142.97,143.07,37476.0,127.9268,127.9804,127.8552,127.9447,37476.0
2020-11-13 12:10:00,143.09,143.21,143.07,143.18,46853.0,127.9626,128.0699,127.9447,128.043,46853.0
2020-11-13 12:15:00,143.18,143.29,143.11,143.19,51461.0,128.043,128.1414,127.9804,128.052,51461.0
2020-11-13 12:20:00,143.18,143.26,143.12,143.12,25258.0,128.043,128.1146,127.9894,127.9894,25258.0
2020-11-13 12:25:00,143.12,143.25,143.09,143.23,55351.0,127.9894,128.1056,127.9626,128.0878,55351.0
2020-11-13 12:30:00,143.22,143.27,143.12,143.25,85112.0,128.0788,128.1235,127.9894,128.1056,85112.0
2020-11-13 12:35:00,143.23,143.33,143.21,143.33,42003.0,128.0878,128.1772,128.0699,128.1772,42003.0
2020-11-13 12:40:00,143.33,143.5,143.33,143.47,68364.0,128.1772,128.3292,128.1772,128.3024,68364.0
2020-11-13 12:45:00,143.46,143.47,143.26,143.3,56264.0,128.2934,128.3024,128.1146,128.1504,56264.0
2020-11-13 12:50:00,143.29,143.41,143.28,143.28,14220.0,128.1414,128.2487,128.1325,128.1325,14220.0
2020-11-13 12:55:00,143.29,143.38,143.29,143.3,10057.0,128.1414,128.2219,128.1414,128.1504,10057.0
2020-11-13 13:00:00,143.37,143.49,143.31,143.44,44677.0,128.213,128.3203,128.1593,128.2756,44677.0
2020-11-13 13:05:00,143.44,143.49,143.44,143.47,17676.0,128.2756,128.3203,128.2756,128.3024,17676.0
2020-11-13 13:10:00,143.47,143.54,143.41,143.53,40690.0,128.3024,128.365,128.2487,128.356,40690.0
2020-11-13 13:15:00,143.52,143.69,143.52,143.68,72629.0,128.3471,128.4991,128.3471,128.4902,72629.0
2020-11-13 13:20:00,143.68,143.77,143.62,143.77,58287.0,128.4902,128.5707,128.4365,128.5707,58287.0
2020-11-13 13:25:00,143.77,143.85,143.75,143.82,39305.0,128.5707,128.6422,128.5528,128.6154,39305.0
2020-11-13 13:30:00,143.81,143.9,143.79,143.88,112448.0,128.6064,128.6869,128.5886,128.669,112448.0
2020-11-13 13:35:00,143.89,143.94,143.71,143.76,74319.0,128.678,128.7227,128.517,128.5617,74319.0
2020-11-13 13:40:00,143.73,143.81,143.67,143.75,24121.0,128.5349,128.6064,128.4812,128.5528,24121.0
2020-11-13 13:45:00,143.75,143.78,143.56,143.66,76365.0,128.5528,128.5796,128.3829,128.4723,76365.0
2020-11-13 13:50:00,143.66,143.85,143.65,143.85,48298.0,128.4723,128.6422,128.4634,128.6422,48298.0
2020-11-13 13:55:00,143.84,143.89,143.78,143.86,55790.0,128.6333,128.678,128.5796,128.6512,55790.0
2020-11-13 14:00:00,143.84,143.92,143.78,143.87,58550.0,128.6333,128.7048,128.5796,128.6601,58550.0
2020-11-13 14:05:00,143.87,143.87,143.71,143.77,25192.0,128.6601,128.6601,128.517,128.5707,25192.0
2020-11-13 14:10:00,143.78,143.79,143.69,143.74,18681.0,128.5796,128.5886,128.4991,128.5438,18681.0
2020-11-13 14:15:00,143.75,143.86,143.71,143.83,21094.0,128.5528,128.6512,128.517,128.6243,21094.0
2020-11-13 14:20:00,143.86,144.01,143.86,143.89,42617.0,128.6512,128.7853,128.6512,128.678,42617.0
2020-11-13 14:25:00,143.9,143.93,143.81,143.88,13485.0,128.6869,128.7138,128.6064,128.669,13485.0
2020-11-13 14:30:00,143.9,144.01,143.89,143.99,34830.0,128.6869,128.7853,128.678,128.7674,34830.0
2020-11-13 14:35:00,144.0,144.08,143.95,144.02,59387.0,128.7764,128.8479,128.7316,128.7942,59387.0
2020-11-13 14:40:00,144.02,144.06,143.94,143.95,44972.0,128.7942,128.83,128.7227,128.7316,44972.0
2020-11-13 14:45:00,143.96,143.99,143.79,143.85,26621.0,128.7406,128.7674,128.5886,128.6422,26621.0
2020-11-13 14:50:00,143.83,143.89,143.81,143.86,23462.0,128.6243,128.678,128.6064,128.6512,23462.0
2020-11-13 14:55:00,143.85,144.01,143.84,143.95,27224.0,128.6422,128.7853,128.6333,128.7316,27224.0
2020-11-13 15:00:00,143.93,144.0,143.9,143.9,31957.0,128.7138,128.7764,128.6869,128.6869,31957.0
2020-11-13 15:05:00,143.91,143.97,143.88,143.94,19086.0,128.6959,128.7495,128.669,128.7227,19086.0
2020-11-13 15:10:00,143.95,143.99,143.85,143.91,39827.0,128.7316,128.7674,128.6422,128.6959,39827.0
2020-11-13 15:15:00,143.91,143.94,143.76,143.86,28752.0,128.6959,128.7227,128.5617,128.6512,28752.0
2020-11-13 15:20:00,143.85,143.86,143.7,143.74,44054.0,128.6422,128.6512,128.5081,128.5438,44054.0
2020-11-13 15:25:00,143.74,143.89,143.73,143.89,46139.0,128.5438,128.678,128.5349,128.678,46139.0
2020-11-13 15:30:00,143.89,144.22,143.86,144.19,62245.0,128.678,128.9731,128.6512,128.9463,62245.0
2020-11-13 15:35:00,144.2,144.39,144.2,144.36,49343.0,128.9552,129.1251,128.9552,129.0983,49343.0
2020-11-13 15:40:00,144.36,144.48,144.32,144.39,58342.0,129.0983,129.2056,129.0625,129.1251,58342.0
2020-11-13 15:45:00,144.38,144.47,144.36,144.42,68226.0,129.1162,129.1967,129.0983,129.1519,68226.0
2020-11-13 15:50:00,144.43,144.45,144.04,144.06,135280.0,129.1609,129.1788,128.8121,128.83,135280.0
2020-11-13 15:55:00,144.07,144.38,143.96,144.28,279172.0,128.8389,129.1162,128.7406,129.0267,279172.0
2020-11-16 09:30:00,144.78,144.78,143.9,144.21,528809.0,129.4739,129.4739,128.6869,128.9641,528809.0
2020-11-16 09:35:00,144.19,144.25,143.54,143.58,88162.0,128.9463,128.9999,128.365,128.4008,88162.0
2020-11-16 09:40:00,143.62,143.73,143.13,143.19,73688.0,128.4365,128.5349,127.9983,128.052,73688.0
2020-11-16 09:45:00,143.23,143.37,143.02,143.32,80501.0,128.0878,128.213,127.9,128.1682,80501.0
2020-11-16 09:50:00,143.32,143.36,143.05,143.15,56399.0,128.1682,128.204,127.9268,128.0162,56399.0
2020-11-16 09:55:00,143.16,143.17,142.97,143.12,43153.0,128.0252,128.0341,127.8552,127.9894,43153.0
2020-11-16 10:00:00,143.13,143.61,143.12,143.61,66881.0,127.9983,128.4276,127.9894,128.4276,66881.0
2020-11-16 10:05:00,143.61,143.82,143.39,143.48,52633.0,128.4276,128.6154,128.2308,128.3113,52633.0
2020-11-16 10:10:00,143.45,143.54,143.35,143.41,43357.0,128.2845,128.365,128.1951,128.2487,43357.0
2020-11-16 10:15:00,143.43,143.53,143.34,143.5,50351.0,128.2666,128.356,128.1861,128.3292,50351.0
2020-11-16 10:20:00,143.5,143.74,143.47,143.68,42169.0,128.3292,128.5438,128.3024,128.4902,42169.0
2020-11-16 10:25:00,143.66,143.66,143.42,143.51,76613.0,128.4723,128.4723,128.2577,128.3382,76613.0
2020-11-16 10:30:00,143.5,143.61,143.37,143.59,61597.0,128.3292,128.4276,128.213,128.4097,61597.0
2020-11-16 10:35:00,143.59,143.78,143.53,143.68,28635.0,128.4097,128.5796,128.356,128.4902,28635.0
2020-11-16 10:40:00,143.69,143.7,143.46,143.46,33668.0,128.4991,128.5081,128.2934,128.2934,33668.0
2020-11-16 10:45:00,143.45,143.45,143.16,143.32,52318.0,128.2845,128.2845,128.0252,128.1682,52318.0
2020-11-16 10:50:00,143.3,143.52,143.26,143.49,25992.0,128.1504,128.3471,128.1146,128.3203,25992.0
2020-11-16 10:55:00,143.5,143.5,143.17,143.35,46290.0,128.3292,128.3292,128.0341,128.1951,46290.0
2020-11-16 11:00:00,143.34,143.35,143.1,143.24,40729.0,128.1861,128.1951,127.9715,128.0967,40729.0
2020-11-16 11:05:00,143.26,143.42,143.04,143.05,44192.0,128.1146,128.2577,127.9178,127.9268,44192.0
2020-11-16 11:10:00,143.04,143.16,142.89,142.89,56633.0,127.9178,128.0252,127.7837,127.7837,56633.0
2020-11-16 11:15:00,142.89,142.94,142.78,142.89,87262.0,127.7837,127.8284,127.6853,127.7837,87262.0
2020-11-16 11:20:00,142.89,142.96,142.8,142.83,51885.0,127.7837,127.8463,127.7032,127.73,51885.0
2020-11-16 11:25:00,142.84,142.93,142.74,142.85,57711.0,127.739,127.8195,127.6496,127.7479,57711.0
2020-11-16 11:30:00,142.84,143.03,142.75,142.97,42199.0,127.739,127.9089,127.6585,127.8552,42199.0
2020-11-16 11:35:00,142.96,143.15,142.95,143.05,42225.0,127.8463,128.0162,127.8374,127.9268,42225.0
2020-11-16 11:40:00,143.04,143.11,142.89,142.99,35215.0,127.9178,127.9804,127.7837,127.8731,35215.0
2020-11-16 11:45:00,142.98,143.0,142.86,142.89,20467.0,127.8642,127.8821,127.7569,127.7837,20467.0
2020-11-16 11:50:00,142.88,142.94,142.72,142.74,33467.0,127.7748,127.8284,127.6317,127.6496,33467.0
2020-11-16 11:55:00,142.74,142.89,142.7,142.89,47076.0,127.6496,127.7837,127.6138,127.7837,47076.0
2020-11-16 12:00:00,142.91,143.04,142.77,142.98,22444.0,127.8016,127.9178,127.6764,127.8642,22444.0
2020-11-16 12:05:00,142.98,143.04,142.95,142.96,29567.0,127.8642,127.9178,127.8374,127.8463,29567.0
2020-11-16 12:10:00,142.96,143.0,142.87,142.87,34030.0,127.8463,127.8821,127.7658,127.7658,34030.0
2020-11-16 12:15:00,142.86,142.86,142.65,142.65,81477.0,127.7569,127.7569,127.5691,127.5691,81477.0
2020-11-16 12:20:00,142.63,142.64,142.52,142.58,38876.0,127.5512,127.5601,127.4528,127.5065,38876.0
2020-11-16 12:25:00,142.57,142.65,142.49,142.63,64451.0,127.4975,127.5691,127.426,127.5512,64451.0
2020-11-16 12:30:00,142.63,142.7,142.6,142.62,33198.0,127.5512,127.6138,127.5244,127.5422,33198.0
2020-11-16 12:35:00,142.63,142.76,142.6,142.71,41571.0,127.5512,127.6674,127.5244,127.6227,41571.0
2020-11-16 12:40:00,142.71,142.75,142.62,142.72,32440.0,127.6227,127.6585,127.5422,127.6317,32440.0
2020-11-16 12:45:00,142.71,142.71,142.56,142.61,25745.0,127.6227,127.6227,127.4886,127.5333,25745.0
2020-11-16 12:50:00,142.62,142.68,142.41,142.49,68086.0,127.5422,127.5959,127.3544,127.426,68086.0
2020-11-16 12:55:00,142.49,142.7,142.49,142.66,39570.0,127.426,127.6138,127.426,127.578,39570.0
2020-11-16 13:00:00,142.67,142.69,142.44,142.59,75308.0,127.587,127.6048,127.3813,127.5154,75308.0
2020-11-16 13:05:00,142.58,142.6,142.52,142.55,33147.0,127.5065,127.5244,127.4528,127.4796,33147.0
2020-11-16 13:10:00,142.56,142.6,142.51,142.59,31677.0,127.4886,127.5244,127.4439,127.5154,31677.0
2020-11-16 13:15:00,142.61,142.63,142.48,142.49,30762.0,127.5333,127.5512,127.417,127.426,30762.0
2020-11-16 13:20:00,142.49,142.52,142.34,142.52,37024.0,127.426,127.4528,127.2918,127.4528,37024.0
2020-11-16 13:25:00,142.5,142.51,142.21,142.23,44167.0,127.4349,127.4439,127.1756,127.1935,44167.0
2020-11-16 13:30:00,142.23,142.41,142.22,142.4,32241.0,127.1935,127.3544,127.1845,127.3455,32241.0
2020-11-16 13:35:00,142.4,142.44,142.26,142.3,31791.0,127.3455,127.3813,127.2203,127.2561,31791.0
2020-11-16 13:40:00,142.29,142.29,142.12,142.16,51534.0,127.2471,127.2471,127.0951,127.1309,51534.0
2020-11-16 13:45:00,142.15,142.38,142.14,142.33,44392.0,127.1219,127.3276,127.113,127.2829,44392.0
2020-11-16 13:50:00,142.32,142.46,142.22,142.41,38232.0,127.274,127.3992,127.1845,127.3544,38232.0
2020-11-16 13:55:00,142.43,142.48,142.38,142.42,26101.0,127.3723,127.417,127.3276,127.3634,26101.0
2020-11-16 14:00:00,142.4,142.47,142.35,142.42,43692.0,127.3455,127.4081,127.3008,127.3634,43692.0
2020-11-16 14:05:00,142.42,142.46,142.36,142.38,32803.0,127.3634,127.3992,127.3097,127.3276,32803.0
2020-11-16 14:10:00,142.37,142.4,142.24,142.39,41385.0,127.3187,127.3455,127.2024,127.3366,41385.0
2020-11-16 14:15:00,142.4,142.4,142.07,142.14,56242.0,127.3455,127.3455,127.0504,127.113,56242.0
2020-11-16 14:20:00,142.14,142.2,142.08,142.1,50111.0,127.113,127.1666,127.0593,127.0772,50111.0
2020-11-16 14:25:00,142.1,142.14,142.02,142.04,59632.0,127.0772,127.113,127.0057,127.0236,59632.0
2020-11-16 14:30:00,142.04,142.08,141.87,141.9,88440.0,127.0236,127.0593,126.8715,126.8984,88440.0
2020-11-16 14:35:00,141.89,141.99,141.82,141.86,107121.0,126.8894,126.9788,126.8268,126.8626,107121.0
2020-11-16 14:40:00,141.86,141.86,141.76,141.77,55160.0,126.8626,126.8626,126.7732,126.7821,55160.0
2020-11-16 14:45:00,141.77,141.79,141.68,141.77,51957.0,126.7821,126.8,126.7016,126.7821,51957.0
2020-11-16 14:50:00,141.77,141.92,141.77,141.84,35981.0,126.7821,126.9162,126.7821,126.8447,35981.0
2020-11-16 14:55:00,141.85,142.0,141.78,141.93,38957.0,126.8536,126.9878,126.791,126.9252,38957.0
2020-11-16 15:00:00,141.91,141.94,141.54,141.55,53000.0,126.9073,126.9341,126.5764,126.5854,53000.0
2020-11-16 15:05:00,141.54,141.71,141.52,141.69,75776.0,126.5764,126.7284,126.5585,126.7106,75776.0
2020-11-16 15:10:00,141.69,141.84,141.56,141.58,68790.0,126.7106,126.8447,126.5943,126.6122,68790.0
2020-11-16 15:15:00,141.58,141.63,141.51,141.56,63831.0,126.6122,126.6569,126.5496,126.5943,63831.0
2020-11-16 15:20:00,141.56,141.68,141.5,141.51,97298.0,126.5943,126.7016,126.5406,126.5496,97298.0
2020-11-16 15:25:00,141.52,141.56,141.26,141.37,108298.0,126.5585,126.5943,126.326,126.4244,108298.0
2020-11-16 15:30:00,141.36,141.73,141.34,141.73,105953.0,126.4155,126.7463,126.3976,126.7463,105953.0
2020-11-16 15:35:00,141.75,141.84,141.69,141.81,99687.0,126.7642,126.8447,126.7106,126.8179,99687.0
2020-11-16 15:40:00,141.83,142.16,141.82,142.14,90529.0,126.8358,127.1309,126.8268,127.113,90529.0
2020-11-16 15:45:00,142.13,142.2,142.04,142.06,98427.0,127.104,127.1666,127.0236,127.0414,98427.0
2020-11-16 15:50:00,142.06,142.17,141.96,142.14,122833.0,127.0414,127.1398,126.952,127.113,122833.0
2020-11-16 15:55:00,142.14,142.5,142.01,142.49,479982.0,127.113,127.4349,126.9967,127.426,479982.0
2020-11-17 09:30:00,141.89,142.24,141.75,142.06,195590.0,126.8894,127.2024,126.7642,127.0414,195590.0
2020-11-17 09:35:00,142.02,142.51,141.92,142.34,102921.0,127.0057,127.4439,126.9162,127.2918,102921.0
2020-11-17 09:40:00,142.34,142.53,142.26,142.34,105331.0,127.2918,127.4618,127.2203,127.2918,105331.0
2020-11-17 09:45:00,142.33,142.47,142.18,142.41,93203.0,127.2829,127.4081,127.1488,127.3544,93203.0
2020-11-17 09:50:00,142.44,142.61,142.31,142.38,92430.0,127.3813,127.5333,127.265,127.3276,92430.0
2020-11-17 09:55:00,142.38,142.62,142.37,142.47,91562.0,127.3276,127.5422,127.3187,127.4081,91562.0
2020-11-17 10:00:00,142.46,142.54,142.28,142.38,84890.0,127.3992,127.4707,127.2382,127.3276,84890.0
2020-11-17 10:05:00,142.38,142.66,142.28,142.49,74816.0,127.3276,127.578,127.2382,127.426,74816.0
2020-11-17 10:10:00,142.5,142.61,142.37,142.56,68181.0,127.4349,127.5333,127.3187,127.4886,68181.0
2020-11-17 10:15:00,142.6,142.69,142.47,142.57,63002.0,127.5244,127.6048,127.4081,127.4975,63002.0
2020-11-17 10:20:00,142.57,142.63,142.53,142.59,60035.0,127.4975,127.5512,127.4618,127.5154,60035.0
2020-11-17 10:25:00,142.6,142.71,142.5,142.65,49277.0,127.5244,127.6227,127.4349,127.5691,49277.0
2020-11-17 10:30:00,142.64,142.72,142.57,142.6,56842.0,127.5601,127.6317,127.4975,127.5244,56842.0
2020-11-17 10:35:00,142.61,142.88,142.57,142.81,42296.0,127.5333,127.7748,127.4975,127.7122,42296.0
2020-11-17 10:40:00,142.8,142.91,142.66,142.89,32951.0,127.7032,127.8016,127.578,127.7837,32951.0
2020-11-17 10:45:00,142.88,142.91,142.71,142.87,40491.0,127.7748,127.8016,127.6227,127.7658,40491.0
2020-11-17 10:50:00,142.88,143.03,142.86,142.93,63215.0,127.7748,127.9089,127.7569,127.8195,63215.0
2020-11-17 10:55:00,142.93,143.0,142.83,142.94,50235.0,127.8195,127.8821,127.73,127.8284,50235.0
2020-11-17 11:00:00,142.95,143.08,142.91,143.02,95989.0,127.8374,127.9536,127.8016,127.9,95989.0
2020-11-17 11:05:00,143.02,143.04,142.92,142.93,51287.0,127.9,127.9178,127.8105,127.8195,51287.0
2020-11-17 11:10:00,142.94,143.05,142.93,143.05,47239.0,127.8284,127.9268,127.8195,127.9268,47239.0
2020-11-17 11:15:00,143.04,143.07,142.85,142.88,35301.0,127.9178,127.9447,127.7479,127.7748,35301.0
2020-11-17 11:20:00,142.88,142.9,142.68,142.75,31188.0,127.7748,127.7926,127.5959,127.6585,31188.0
2020-11-17 11:25:00,142.75,143.19,142.74,143.1,43316.0,127.6585,128.052,127.6496,127.9715,43316.0
2020-11-17 11:30:00,143.09,143.2,143.01,143.04,32956.0,127.9626,128.0609,127.891,127.9178,32956.0
2020-11-17 11:35:00,143.07,143.08,142.7,142.95,44054.0,127.9447,127.9536,127.6138,127.8374,44054.0
2020-11-17 11:40:00,142.93,143.03,142.92,142.96,43568.0,127.8195,127.9089,127.8105,127.8463,43568.0
2020-11-17 11:45:00,142.97,143.01,142.77,142.84,32846.0,127.8552,127.891,127.6764,127.739,32846.0
2020-11-17 11:50:00,142.83,142.99,142.75,142.92,32949.0,127.73,127.8731,127.6585,127.8105,32949.0
2020-11-17 11:55:00,142.9,143.02,142.89,142.98,38569.0,127.7926,127.9,127.7837,127.8642,38569.0
2020-11-17 12:00:00,142.99,143.03,142.94,143.01,33455.0,127.8731,127.9089,127.8284,127.891,33455.0
2020-11-17 12:05:00,143.0,143.06,142.95,143.02,46844.0,127.8821,127.9357,127.8374,127.9,46844.0
2020-11-17 12:10:00,143.01,143.29,142.96,143.28,69307.0,127.891,128.1414,127.8463,128.1325,69307.0
2020-11-17 12:15:00,143.28,143.39,143.18,143.21,47671.0,128.1325,128.2308,128.043,128.0699,47671.0
2020-11-17 12:20:00,143.22,143.25,143.07,143.25,35622.0,128.0788,128.1056,127.9447,128.1056,35622.0
2020-11-17 12:25:00,143.25,143.4,143.22,143.36,42836.0,128.1056,128.2398,128.0788,128.204,42836.0
2020-11-17 12:30:00,143.34,143.38,143.21,143.22,28553.0,128.1861,128.2219,128.0699,128.0788,28553.0
2020-11-17 12:35:00,143.22,143.35,143.2,143.3,26743.0,128.0788,128.1951,128.0609,128.1504,26743.0
2020-11-17 12:40:00,143.27,143.31,143.19,143.25,25905.0,128.1235,128.1593,128.052,128.1056,25905.0
2020-11-17 12:45:00,143.24,143.33,143.17,143.29,27717.0,128.0967,128.1772,128.0341,128.1414,27717.0
2020-11-17 12:50:00,143.29,143.41,143.26,143.37,36132.0,128.1414,128.2487,128.1146,128.213,36132.0
2020-11-17 12:55:00,143.36,143.4,143.31,143.36,32553.0,128.204,128.2398,128.1593,128.204,32553.0
2020-11-17 13:00:00,143.37,143.47,143.37,143.42,26460.0,128.213,128.3024,128.213,128.2577,26460.0
2020-11-17 13:05:00,143.42,143.47,143.4,143.41,38431.0,128.2577,128.3024,128.2398,128.2487,38431.0
2020-11-17 13:10:00,143.38,143.39,143.31,143.36,17823.0,128.2219,128.2308,128.1593,128.204,17823.0
2020-11-17 13:15:00,143.35,143.38,143.27,143.29,23448.0,128.1951,128.2219,128.1235,128.1414,23448.0
2020-11-17 13:20:00,143.27,143.27,143.11,143.13,26410.0,128.1235,128.1235,127.9804,127.9983,26410.0
2020-11-17 13:25:00,143.13,143.2,143.07,143.08,26791.0,127.9983,128.0609,127.9447,127.9536,26791.0
2020-11-17 13:30:00,143.08,143.14,143.01,143.01,20929.0,127.9536,128.0073,127.891,127.891,20929.0
2020-11-17 13:35:00,143.02,143.03,142.84,142.85,20081.0,127.9,127.9089,127.739,127.7479,20081.0
2020-11-17 13:40:00,142.85,143.05,142.83,143.03,22142.0,127.7479,127.9268,127.73,127.9089,22142.0
2020-11-17 13:45:00,143.02,143.09,142.93,142.93,19554.0,127.9,127.9626,127.8195,127.8195,19554.0
2020-11-17 13:50:00,142.95,142.98,142.84,142.84,31874.0,127.8374,127.8642,127.739,127.739,31874.0
2020-11-17 13:55:00,142.84,142.95,142.83,142.83,27860.0,127.739,127.8374,127.73,127.73,27860.0
2020-11-17 14:00:00,142.84,143.02,142.84,142.93,27439.0,127.739,127.9,127.739,127.8195,27439.0
2020-11-17 14:05:00,142.93,142.97,142.88,142.95,18499.0,127.8195,127.8552,127.7748,127.8374,18499.0
2020-11-17 14:10:00,142.94,143.0,142.77,142.91,22751.0,127.8284,127.8821,127.6764,127.8016,22751.0
2020-11-17 14:15:00,142.9,142.91,142.86,142.88,16890.0,127.7926,127.8016,127.7569,127.7748,16890.0
2020-11-17 14:20:00,142.87,142.98,142.86,142.9,25810.0,127.7658,127.8642,127.7569,127.7926,25810.0
2020-11-17 14:25:00,142.9,142.9,142.74,142.75,19453.0,127.7926,127.7926,127.6496,127.6585,19453.0
2020-11-17 14:30:00,142.75,142.82,142.65,142.68,21315.0,127.6585,127.7211,127.5691,127.5959,21315.0
2020-11-17 14:35:00,142.69,142.78,142.69,142.74,18014.0,127.6048,127.6853,127.6048,127.6496,18014.0
2020-11-17 14:40:00,142.73,142.74,142.66,142.7,22408.0,127.6406,127.6496,127.578,127.6138,22408.0
2020-11-17 14:45:00,142.7,142.79,142.69,142.76,15017.0,127.6138,127.6943,127.6048,127.6674,15017.0
2020-11-17 14:50:00,142.76,142.79,142.66,142.67,28642.0,127.6674,127.6943,127.578,127.587,28642.0
2020-11-17 14:55:00,142.68,142.78,142.66,142.78,24409.0,127.5959,127.6853,127.578,127.6853,24409.0
2020-11-17 15:00:00,142.75,142.76,142.67,142.68,20466.0,127.6585,127.6674,127.587,127.5959,20466.0
2020-11-17 15:05:00,142.68,142.69,142.45,142.46,32361.0,127.5959,127.6048,127.3902,127.3992,32361.0
2020-11-17 15:10:00,142.47,142.51,142.41,142.5,28045.0,127.4081,127.4439,127.3544,127.4349,28045.0
2020-11-17 15:15:00,142.51,142.52,142.37,142.39,30914.0,127.4439,127.4528,127.3187,127.3366,30914.0
2020-11-17 15:20:00,142.38,142.4,142.12,142.2,61091.0,127.3276,127.3455,127.0951,127.1666,61091.0
2020-11-17 15:25:00,142.2,142.24,142.07,142.14,36258.0,127.1666,127.2024,127.0504,127.113,36258.0
2020-11-17 15:30:00,142.14,142.28,142.1,142.21,52793.0,127.113,127.2382,127.0772,127.1756,52793.0
2020-11-17 15:35:00,142.21,142.25,142.16,142.24,51618.0,127.1756,127.2114,127.1309,127.2024,51618.0
2020-11-17 15:40:00,142.25,142.37,142.13,142.35,57755.0,127.2114,127.3187,127.104,127.3008,57755.0
2020-11-17 15:45:00,142.36,142.36,142.24,142.27,63300.0,127.3097,127.3097,127.2024,127.2292,63300.0
2020-11-17 15:50:00,142.24,142.37,141.9,142.25,134687.0,127.2024,127.3187,126.8984,127.2114,134687.0
2020-11-17 15:55:00,142.27,142.3,141.79,141.87,373509.0,127.2292,127.2561,126.8,126.8715,373509.0
2020-11-18 09:30:00,141.99,141.99,141.45,141.86,200833.0,126.9788,126.9788,126.4959,126.8626,200833.0
2020-11-18 09:35:00,141.82,141.86,141.45,141.46,57900.0,126.8268,126.8626,126.4959,126.5049,57900.0
2020-11-18 09:40:00,141.46,141.68,141.43,141.68,63262.0,126.5049,126.7016,126.4781,126.7016,63262.0
2020-11-18 09:45:00,141.68,141.82,141.4,141.53,77758.0,126.7016,126.8268,126.4512,126.5675,77758.0
2020-11-18 09:50:00,141.54,141.55,141.1,141.11,75261.0,126.5764,126.5854,126.1829,126.1919,75261.0
2020-11-18 09:55:00,141.1,141.44,141.06,141.4,80598.0,126.1829,126.487,126.1472,126.4512,80598.0
2020-11-18 10:00:00,141.41,141.85,141.41,141.71,43664.0,126.4602,126.8536,126.4602,126.7284,43664.0
2020-11-18 10:05:00,141.73,141.79,141.36,141.4,46736.0,126.7463,126.8,126.4155,126.4512,46736.0
2020-11-18 10:10:00,141.42,141.42,140.94,141.18,59283.0,126.4691,126.4691,126.0399,126.2545,59283.0
2020-11-18 10:15:00,141.19,141.79,141.19,141.73,63655.0,126.2634,126.8,126.2634,126.7463,63655.0
2020-11-18 10:20:00,141.71,141.8,141.6,141.79,24381.0,126.7284,126.8089,126.6301,126.8,24381.0
2020-11-18 10:25:00,141.8,141.98,141.8,141.91,31659.0,126.8089,126.9699,126.8089,126.9073,31659.0
2020-11-18 10:30:00,141.9,141.98,141.73,141.9,59851.0,126.8984,126.9699,126.7463,126.8984,59851.0
2020-11-18 10:35:00,141.89,141.97,141.81,141.87,48994.0,126.8894,126.961,126.8179,126.8715,48994.0
2020-11-18 10:40:00,141.89,142.1,141.89,142.02,58441.0,126.8894,127.0772,126.8894,127.0057,58441.0
2020-11-18 10:45:00,142.01,142.01,141.79,141.93,23520.0,126.9967,126.9967,126.8,126.9252,23520.0
2020-11-18 10:50:00,141.93,141.96,141.78,141.85,28717.0,126.9252,126.952,126.791,126.8536,28717.0
2020-11-18 10:55:00,141.85,142.06,141.83,142.03,47490.0,126.8536,127.0414,126.8358,127.0146,47490.0
2020-11-18 11:00:00,142.03,142.03,141.79,141.96,27521.0,127.0146,127.0146,126.8,126.952,27521.0
2020-11-18 11:05:00,141.95,142.01,141.86,141.86,21202.0,126.9431,126.9967,126.8626,126.8626,21202.0
2020-11-18 11:10:00,141.88,141.92,141.62,141.62,22081.0,126.8805,126.9162,126.648,126.648,22081.0
2020-11-18 11:15:00,141.62,141.64,141.47,141.61,29007.0,126.648,126.6658,126.5138,126.639,29007.0
2020-11-18 11:20:00,141.62,141.71,141.51,141.64,41532.0,126.648,126.7284,126.5496,126.6658,41532.0
2020-11-18 11:25:00,141.65,141.84,141.65,141.73,20632.0,126.6748,126.8447,126.6748,126.7463,20632.0
2020-11-18 11:30:00,141.72,141.77,141.59,141.61,31377.0,126.7374,126.7821,126.6211,126.639,31377.0
2020-11-18 11:35:00,141.61,141.93,141.6,141.85,35790.0,126.639,126.9252,126.6301,126.8536,35790.0
2020-11-18 11:40:00,141.83,141.83,141.6,141.64,26608.0,126.8358,126.8358,126.6301,126.6658,26608.0
2020-11-18 11:45:00,141.6,141.73,141.48,141.61,18149.0,126.6301,126.7463,126.5228,126.639,18149.0
2020-11-18 11:50:00,141.59,141.6,141.45,141.48,18879.0,126.6211,126.6301,126.4959,126.5228,18879.0
2020-11-18 11:55:00,141.49,141.54,141.46,141.48,17548.0,126.5317,126.5764,126.5049,126.5228,17548.0
2020-11-18 12:00:00,141.48,141.54,141.32,141.37,34506.0,126.5228,126.5764,126.3797,126.4244,34506.0
2020-11-18 12:05:00,141.34,141.44,141.29,141.42,18493.0,126.3976,126.487,126.3529,126.4691,18493.0
2020-11-18 12:10:00,141.42,141.45,141.35,141.37,18869.0,126.4691,126.4959,126.4065,126.4244,18869.0
2020-11-18 12:15:00,141.37,141.42,141.29,141.32,19595.0,126.4244,126.4691,126.3529,126.3797,19595.0
2020-11-18 12:20:00,141.33,141.36,141.32,141.33,13919.0,126.3886,126.4155,126.3797,126.3886,13919.0
2020-11-18 12:25:00,141.32,141.32,141.21,141.29,15361.0,126.3797,126.3797,126.2813,126.3529,15361.0
2020-11-18 12:30:00,141.29,141.43,141.25,141.4,19018.0,126.3529,126.4781,126.3171,126.4512,19018.0
2020-11-18 12:35:00,141.41,141.42,141.22,141.22,19126.0,126.4602,126.4691,126.2903,126.2903,19126.0
2020-11-18 12:40:00,141.22,141.22,141.05,141.05,32152.0,126.2903,126.2903,126.1382,126.1382,32152.0
2020-11-18 12:45:00,141.04,141.11,141.03,141.07,18193.0,126.1293,126.1919,126.1203,126.1561,18193.0
2020-11-18 12:50:00,141.07,141.08,141.03,141.07,22117.0,126.1561,126.1651,126.1203,126.1561,22117.0
2020-11-18 12:55:00,141.08,141.1,140.86,140.9,33700.0,126.1651,126.1829,125.9683,126.0041,33700.0
2020-11-18 13:00:00,140.89,141.0,140.89,140.95,27633.0,125.9951,126.0935,125.9951,126.0488,27633.0
2020-11-18 13:05:00,140.91,140.96,140.77,140.77,33221.0,126.013,126.0577,125.8878,125.8878,33221.0
2020-11-18 13:10:00,140.76,140.82,140.7,140.81,172028.0,125.8789,125.9325,125.8252,125.9236,172028.0
2020-11-18 13:15:00,140.8,140.94,140.77,140.9,27868.0,125.9147,126.0399,125.8878,126.0041,27868.0
2020-11-18 13:20:00,140.9,140.91,140.83,140.88,22249.0,126.0041,126.013,125.9415,125.9862,22249.0
2020-11-18 13:25:00,140.9,140.91,140.77,140.79,26506.0,126.0041,126.013,125.8878,125.9057,26506.0
2020-11-18 13:30:00,140.79,140.84,140.69,140.78,26965.0,125.9057,125.9504,125.8163,125.8968,26965.0
2020-11-18 13:35:00,140.79,141.04,140.77,140.95,36145.0,125.9057,126.1293,125.8878,126.0488,36145.0
2020-11-18 13:40:00,140.95,140.95,140.78,140.78,31319.0,126.0488,126.0488,125.8968,125.8968,31319.0
2020-11-18 13:45:00,140.78,140.8,140.55,140.64,31979.0,125.8968,125.9147,125.6911,125.7716,31979.0
2020-11-18 13:50:00,140.63,140.82,140.58,140.73,33982.0,125.7626,125.9325,125.7179,125.8521,33982.0
2020-11-18 13:55:00,140.75,140.94,140.65,140.89,40709.0,125.8699,126.0399,125.7805,125.9951,40709.0
2020-11-18 14:00:00,140.89,141.08,140.81,141.03,39639.0,125.9951,126.1651,125.9236,126.1203,39639.0
2020-11-18 14:05:00,141.03,141.11,141.01,141.05,22740.0,126.1203,126.1919,126.1025,126.1382,22740.0
2020-11-18 14:10:00,141.02,141.03,140.85,140.89,21232.0,126.1114,126.1203,125.9594,125.9951,21232.0
2020-11-18 14:15:00,140.9,141.02,140.9,140.91,23544.0,126.0041,126.1114,126.0041,126.013,23544.0
2020-11-18 14:20:00,140.91,140.95,140.73,140.76,28396.0,126.013,126.0488,125.8521,125.8789,28396.0
2020-11-18 14:25:00,140.81,140.81,140.72,140.78,29162.0,125.9236,125.9236,125.8431,125.8968,29162.0
2020-11-18 14:30:00,140.77,140.98,140.71,140.93,31111.0,125.8878,126.0756,125.8342,126.0309,31111.0
2020-11-18 14:35:00,140.92,140.92,140.59,140.62,23008.0,126.022,126.022,125.7269,125.7537,23008.0
2020-11-18 14:40:00,140.63,140.81,140.59,140.78,30557.0,125.7626,125.9236,125.7269,125.8968,30557.0
2020-11-18 14:45:00,140.77,140.78,140.62,140.65,18933.0,125.8878,125.8968,125.7537,125.7805,18933.0
2020-11-18 14:50:00,140.63,140.78,140.6,140.78,22480.0,125.7626,125.8968,125.7358,125.8968,22480.0
2020-11-18 14:55:00,140.77,140.91,140.75,140.77,20750.0,125.8878,126.013,125.8699,125.8878,20750.0
2020-11-18 15:00:00,140.75,140.84,140.64,140.67,33912.0,125.8699,125.9504,125.7716,125.7984,33912.0
2020-11-18 15:05:00,140.66,140.94,140.66,140.9,30818.0,125.7895,126.0399,125.7895,126.0041,30818.0
2020-11-18 15:10:00,140.91,141.11,140.9,140.99,36833.0,126.013,126.1919,126.0041,126.0846,36833.0
2020-11-18 15:15:00,141.0,141.02,140.85,140.91,18688.0,126.0935,126.1114,125.9594,126.013,18688.0
2020-11-18 15:20:00,140.9,140.95,140.82,140.95,26981.0,126.0041,126.0488,125.9325,126.0488,26981.0
2020-11-18 15:25:00,140.94,140.99,140.77,140.77,34215.0,126.0399,126.0846,125.8878,125.8878,34215.0
2020-11-18 15:30:00,140.78,140.81,140.58,140.75,56919.0,125.8968,125.9236,125.7179,125.8699,56919.0
2020-11-18 15:35:00,140.76,140.8,140.35,140.4,63935.0,125.8789,125.9147,125.5122,125.5569,63935.0
2020-11-18 15:40:00,140.41,140.5,140.24,140.34,61965.0,125.5659,125.6464,125.4139,125.5033,61965.0
2020-11-18 15:45:00,140.32,140.63,140.15,140.25,117831.0,125.4854,125.7626,125.3334,125.4228,117831.0
2020-11-18 15:50:00,140.26,140.36,139.83,139.91,137600.0,125.4317,125.5212,125.0472,125.1187,137600.0
2020-11-18 15:55:00,139.91,140.09,139.66,139.69,234119.0,125.1187,125.2797,124.8952,124.922,234119.0
2020-11-19 09:30:00,139.87,140.12,138.8,138.85,256300.0,125.083,125.3065,124.1261,124.1708,256300.0
2020-11-19 09:35:00,138.84,139.09,138.56,138.59,132931.0,124.1619,124.3854,123.9115,123.9383,132931.0
2020-11-19 09:40:00,138.61,138.85,138.44,138.56,108769.0,123.9562,124.1708,123.8042,123.9115,108769.0
2020-11-19 09:45:00,138.59,139.12,138.51,139.02,109325.0,123.9383,124.4123,123.8668,124.3228,109325.0
2020-11-19 09:50:00,139.04,139.29,138.95,139.09,57714.0,124.3407,124.5643,124.2602,124.3854,57714.0
2020-11-19 09:55:00,139.07,139.5,139.06,139.4,86366.0,124.3675,124.7521,124.3586,124.6627,86366.0
2020-11-19 10:00:00,139.4,139.41,139.03,139.37,87860.0,124.6627,124.6716,124.3318,124.6358,87860.0
2020-11-19 10:05:00,139.43,139.56,139.29,139.48,38391.0,124.6895,124.8057,124.5643,124.7342,38391.0
2020-11-19 10:10:00,139.51,139.57,139.1,139.19,45322.0,124.761,124.8147,124.3944,124.4749,45322.0
2020-11-19 10:15:00,139.18,139.6,139.18,139.25,65376.0,124.4659,124.8415,124.4659,124.5285,65376.0
2020-11-19 10:20:00,139.25,139.31,139.04,139.04,34576.0,124.5285,124.5822,124.3407,124.3407,34576.0
2020-11-19 10:25:00,139.06,139.09,138.82,138.94,51495.0,124.3586,124.3854,124.144,124.2513,51495.0
2020-11-19 10:30:00,138.97,138.98,138.63,138.93,27521.0,124.2781,124.2871,123.9741,124.2423,27521.0
2020-11-19 10:35:00,138.93,139.16,138.89,139.07,27548.0,124.2423,124.448,124.2066,124.3675,27548.0
2020-11-19 10:40:00,139.07,139.28,139.05,139.21,53222.0,124.3675,124.5553,124.3497,124.4927,53222.0
2020-11-19 10:45:00,139.25,139.57,139.25,139.56,33082.0,124.5285,124.8147,124.5285,124.8057,33082.0
2020-11-19 10:50:00,139.55,139.63,139.45,139.54,50668.0,124.7968,124.8683,124.7074,124.7879,50668.0
2020-11-19 10:55:00,139.55,139.63,139.48,139.52,35183.0,124.7968,124.8683,124.7342,124.77,35183.0
2020-11-19 11:00:00,139.51,139.67,139.41,139.43,35046.0,124.761,124.9041,124.6716,124.6895,35046.0
2020-11-19 11:05:00,139.43,139.75,139.43,139.7,37687.0,124.6895,124.9757,124.6895,124.9309,37687.0
2020-11-19 11:10:00,139.7,139.74,139.45,139.47,35222.0,124.9309,124.9667,124.7074,124.7253,35222.0
2020-11-19 11:15:00,139.46,139.46,139.36,139.42,23848.0,124.7163,124.7163,124.6269,124.6805,23848.0
2020-11-19 11:20:00,139.42,139.64,139.41,139.54,22693.0,124.6805,124.8773,124.6716,124.7879,22693.0
2020-11-19 11:25:00,139.55,139.59,139.3,139.3,25424.0,124.7968,124.8326,124.5732,124.5732,25424.0
2020-11-19 11:30:00,139.29,139.34,138.94,139.04,28769.0,124.5643,124.609,124.2513,124.3407,28769.0
2020-11-19 11:35:00,139.03,139.08,138.74,138.83,32655.0,124.3318,124.3765,124.0724,124.1529,32655.0
2020-11-19 11:40:00,138.83,138.86,138.68,138.73,39320.0,124.1529,124.1798,124.0188,124.0635,39320.0
2020-11-19 11:45:00,138.7,139.01,138.7,139.01,38944.0,124.0367,124.3139,124.0367,124.3139,38944.0
2020-11-19 11:50:00,139.0,139.15,138.99,139.12,26830.0,124.3049,124.4391,124.296,124.4123,26830.0
2020-11-19 11:55:00,139.11,139.38,139.1,139.38,22684.0,124.4033,124.6448,124.3944,124.6448,22684.0
2020-11-19 12:00:00,139.38,139.38,139.18,139.28,34899.0,124.6448,124.6448,124.4659,124.5553,34899.0
2020-11-19 12:05:00,139.28,139.45,139.27,139.41,15466.0,124.5553,124.7074,124.5464,124.6716,15466.0
2020-11-19 12:10:00,139.41,139.51,139.29,139.5,21747.0,124.6716,124.761,124.5643,124.7521,21747.0
2020-11-19 12:15:00,139.5,139.5,139.35,139.4,23118.0,124.7521,124.7521,124.6179,124.6627,23118.0
2020-11-19 12:20:00,139.43,139.48,139.27,139.48,23507.0,124.6895,124.7342,124.5464,124.7342,23507.0
2020-11-19 12:25:00,139.49,139.65,139.47,139.65,37447.0,124.7431,124.8862,124.7253,124.8862,37447.0
2020-11-19 12:30:00,139.66,139.67,139.49,139.51,26275.0,124.8952,124.9041,124.7431,124.761,26275.0
2020-11-19 12:35:00,139.52,139.57,139.46,139.49,21486.0,124.77,124.8147,124.7163,124.7431,21486.0
2020-11-19 12:40:00,139.47,139.48,139.12,139.12,25069.0,124.7253,124.7342,124.4123,124.4123,25069.0
2020-11-19 12:45:00,139.13,139.2,139.09,139.09,18434.0,124.4212,124.4838,124.3854,124.3854,18434.0
2020-11-19 12:50:00,139.09,139.14,139.02,139.02,15663.0,124.3854,124.4301,124.3228,124.3228,15663.0
2020-11-19 12:55:00,139.02,139.12,138.91,138.93,16531.0,124.3228,124.4123,124.2245,124.2423,16531.0
2020-11-19 13:00:00,138.92,139.18,138.92,139.13,15960.0,124.2334,124.4659,124.2334,124.4212,15960.0
2020-11-19 13:05:00,139.12,139.14,138.94,139.06,29760.0,124.4123,124.4301,124.2513,124.3586,29760.0
2020-11-19 13:10:00,139.06,139.08,138.94,138.97,11878.0,124.3586,124.3765,124.2513,124.2781,11878.0
2020-11-19 13:15:00,138.99,139.02,138.93,138.97,12446.0,124.296,124.3228,124.2423,124.2781,12446.0
2020-11-19 13:20:00,139.0,139.09,138.95,139.05,20500.0,124.3049,124.3854,124.2602,124.3497,20500.0
2020-11-19 13:25:00,139.05,139.12,138.91,139.02,20840.0,124.3497,124.4123,124.2245,124.3228,20840.0
2020-11-19 13:30:00,139.02,139.07,138.91,138.99,16401.0,124.3228,124.3675,124.2245,124.296,16401.0
2020-11-19 13:35:00,139.0,139.0,138.9,138.92,14904.0,124.3049,124.3049,124.2155,124.2334,14904.0
2020-11-19 13:40:00,138.94,139.05,138.92,139.04,17755.0,124.2513,124.3497,124.2334,124.3407,17755.0
2020-11-19 13:45:00,139.04,139.12,139.01,139.12,30071.0,124.3407,124.4123,124.3139,124.4123,30071.0
2020-11-19 13:50:00,139.12,139.19,139.06,139.18,18123.0,124.4123,124.4749,124.3586,124.4659,18123.0
2020-11-19 13:55:00,139.2,139.2,139.11,139.12,16447.0,124.4838,124.4838,124.4033,124.4123,16447.0
2020-11-19 14:00:00,139.12,139.14,139.0,139.13,19747.0,124.4123,124.4301,124.3049,124.4212,19747.0
2020-11-19 14:05:00,139.14,139.25,139.13,139.25,15678.0,124.4301,124.5285,124.4212,124.5285,15678.0
2020-11-19 14:10:00,139.26,139.26,139.14,139.24,25961.0,124.5375,124.5375,124.4301,124.5196,25961.0
2020-11-19 14:15:00,139.24,139.26,139.11,139.14,25961.0,124.5196,124.5375,124.4033,124.4301,25961.0
2020-11-19 14:20:00,139.15,139.15,139.03,139.08,18404.0,124.4391,124.4391,124.3318,124.3765,18404.0
2020-11-19 14:25:00,139.09,139.18,139.03,139.18,16245.0,124.3854,124.4659,124.3318,124.4659,16245.0
2020-11-19 14:30:00,139.19,139.34,139.17,139.3,24779.0,124.4749,124.609,124.457,124.5732,24779.0
2020-11-19 14:35:00,139.3,139.48,139.3,139.41,21794.0,124.5732,124.7342,124.5732,124.6716,21794.0
2020-11-19 14:40:00,139.42,139.67,139.42,139.59,40979.0,124.6805,124.9041,124.6805,124.8326,40979.0
2020-11-19 14:45:00,139.58,139.66,139.55,139.57,20137.0,124.8236,124.8952,124.7968,124.8147,20137.0
2020-11-19 14:50:00,139.56,139.62,139.43,139.43,28256.0,124.8057,124.8594,124.6895,124.6895,28256.0
2020-11-19 14:55:00,139.42,139.55,139.4,139.52,22951.0,124.6805,124.7968,124.6627,124.77,22951.0
2020-11-19 15:00:00,139.52,139.64,139.49,139.52,47636.0,124.77,124.8773,124.7431,124.77,47636.0
2020-11-19 15:05:00,139.52,139.72,139.49,139.72,19454.0,124.77,124.9488,124.7431,124.9488,19454.0
2020-11-19 15:10:00,139.72,139.87,139.7,139.84,25353.0,124.9488,125.083,124.9309,125.0561,25353.0
2020-11-19 15:15:00,139.81,139.84,139.59,139.63,27868.0,125.0293,125.0561,124.8326,124.8683,27868.0
2020-11-19 15:20:00,139.64,139.72,139.6,139.66,27112.0,124.8773,124.9488,124.8415,124.8952,27112.0
2020-11-19 15:25:00,139.68,139.68,139.47,139.59,21277.0,124.9131,124.9131,124.7253,124.8326,21277.0
2020-11-19 15:30:00,139.6,139.67,139.52,139.67,23781.0,124.8415,124.9041,124.77,124.9041,23781.0
2020-11-19 15:35:00,139.65,139.86,139.62,139.8,27462.0,124.8862,125.074,124.8594,125.0204,27462.0
2020-11-19 15:40:00,139.79,139.98,139.71,139.92,47375.0,125.0114,125.1813,124.9399,125.1277,47375.0
2020-11-19 15:45:00,139.9,139.92,139.56,139.6,35137.0,125.1098,125.1277,124.8057,124.8415,35137.0
2020-11-19 15:50:00,139.59,139.72,139.56,139.6,48391.0,124.8326,124.9488,124.8057,124.8415,48391.0
2020-11-19 15:55:00,139.6,139.69,139.4,139.53,190694.0,124.8415,124.922,124.6627,124.7789,190694.0
2020-11-20 09:30:00,139.32,139.82,139.32,139.64,373476.0,124.5911,125.0383,124.5911,124.8773,373476.0
2020-11-20 09:35:00,139.64,140.25,139.64,140.23,46310.0,124.8773,125.4228,124.8773,125.4049,46310.0
2020-11-20 09:40:00,140.26,140.35,140.02,140.15,44591.0,125.4317,125.5122,125.2171,125.3334,44591.0
2020-11-20 09:45:00,140.15,140.17,139.89,139.89,32188.0,125.3334,125.3513,125.1009,125.1009,32188.0
2020-11-20 09:50:00,139.87,140.07,139.81,139.91,28253.0,125.083,125.2618,125.0293,125.1187,28253.0
2020-11-20 09:55:00,139.92,140.05,139.85,140.0,40206.0,125.1277,125.2439,125.0651,125.1992,40206.0
2020-11-20 10:00:00,139.99,140.0,139.55,139.57,71930.0,125.1903,125.1992,124.7968,124.8147,71930.0
2020-11-20 10:05:00,139.55,139.62,139.34,139.36,32022.0,124.7968,124.8594,124.609,124.6269,32022.0
2020-11-20 10:10:00,139.37,139.39,138.96,139.02,53684.0,124.6358,124.6537,124.2692,124.3228,53684.0
2020-11-20 10:15:00,138.99,139.02,138.71,138.74,48624.0,124.296,124.3228,124.0456,124.0724,48624.0
2020-11-20 10:20:00,138.76,139.14,138.76,139.02,30268.0,124.0903,124.4301,124.0903,124.3228,30268.0
2020-11-20 10:25:00,139.02,139.18,138.96,139.03,38674.0,124.3228,124.4659,124.2692,124.3318,38674.0
2020-11-20 10:30:00,139.04,139.05,138.63,138.93,29512.0,124.3407,124.3497,123.9741,124.2423,29512.0
2020-11-20 10:35:00,138.93,139.21,138.89,139.19,22292.0,124.2423,124.4927,124.2066,124.4749,22292.0
2020-11-20 10:40:00,139.19,139.27,139.13,139.15,25230.0,124.4749,124.5464,124.4212,124.4391,25230.0
2020-11-20 10:45:00,139.17,139.23,139.12,139.21,34658.0,124.457,124.5106,124.4123,124.4927,34658.0
2020-11-20 10:50:00,139.2,139.22,139.03,139.12,28787.0,124.4838,124.5017,124.3318,124.4123,28787.0
2020-11-20 10:55:00,139.11,139.33,139.02,139.29,27873.0,124.4033,124.6001,124.3228,124.5643,27873.0
2020-11-20 11:00:00,139.27,139.67,139.24,139.67,20024.0,124.5464,124.9041,124.5196,124.9041,20024.0
2020-11-20 11:05:00,139.68,139.84,139.57,139.8,35009.0,124.9131,125.0561,124.8147,125.0204,35009.0
2020-11-20 11:10:00,139.8,139.82,139.59,139.6,25175.0,125.0204,125.0383,124.8326,124.8415,25175.0
2020-11-20 11:15:00,139.61,139.71,139.61,139.66,30545.0,124.8505,124.9399,124.8505,124.8952,30545.0
2020-11-20 11:20:00,139.66,139.76,139.63,139.68,30935.0,124.8952,124.9846,124.8683,124.9131,30935.0
2020-11-20 11:25:00,139.68,139.79,139.62,139.77,25976.0,124.9131,125.0114,124.8594,124.9935,25976.0
2020-11-20 11:30:00,139.77,139.93,139.76,139.91,26210.0,124.9935,125.1366,124.9846,125.1187,26210.0
2020-11-20 11:35:00,139.9,140.02,139.89,139.94,23640.0,125.1098,125.2171,125.1009,125.1456,23640.0
2020-11-20 11:40:00,139.93,139.95,139.85,139.93,23163.0,125.1366,125.1545,125.0651,125.1366,23163.0
2020-11-20 11:45:00,139.95,140.06,139.73,139.73,27974.0,125.1545,125.2529,124.9578,124.9578,27974.0
2020-11-20 11:50:00,139.72,139.87,139.71,139.82,17155.0,124.9488,125.083,124.9399,125.0383,17155.0
2020-11-20 11:55:00,139.82,139.88,139.76,139.83,19848.0,125.0383,125.0919,124.9846,125.0472,19848.0
2020-11-20 12:00:00,139.82,139.82,139.71,139.71,22289.0,125.0383,125.0383,124.9399,124.9399,22289.0
2020-11-20 12:05:00,139.71,139.77,139.66,139.74,25510.0,124.9399,124.9935,124.8952,124.9667,25510.0
2020-11-20 12:10:00,139.75,139.76,139.67,139.74,16320.0,124.9757,124.9846,124.9041,124.9667,16320.0
2020-11-20 12:15:00,139.74,139.74,139.63,139.64,20459.0,124.9667,124.9667,124.8683,124.8773,20459.0
2020-11-20 12:20:00,139.65,139.67,139.51,139.57,22398.0,124.8862,124.9041,124.761,124.8147,22398.0
2020-11-20 12:25:00,139.58,139.69,139.57,139.66,16449.0,124.8236,124.922,124.8147,124.8952,16449.0
2020-11-20 12:30:00,139.66,139.77,139.65,139.69,14016.0,124.8952,124.9935,124.8862,124.922,14016.0
2020-11-20 12:35:00,139.68,139.73,139.55,139.55,15242.0,124.9131,124.9578,124.7968,124.7968,15242.0
2020-11-20 12:40:00,139.56,139.66,139.52,139.58,12192.0,124.8057,124.8952,124.77,124.8236,12192.0
2020-11-20 12:45:00,139.61,139.63,139.39,139.41,14964.0,124.8505,124.8683,124.6537,124.6716,14964.0
2020-11-20 12:50:00,139.41,139.43,139.36,139.41,12451.0,124.6716,124.6895,124.6269,124.6716,12451.0
2020-11-20 12:55:00,139.41,139.52,139.37,139.5,24580.0,124.6716,124.77,124.6358,124.7521,24580.0
2020-11-20 13:00:00,139.51,139.68,139.51,139.56,24115.0,124.761,124.9131,124.761,124.8057,24115.0
2020-11-20 13:05:00,139.56,139.6,139.53,139.57,13828.0,124.8057,124.8415,124.7789,124.8147,13828.0
2020-11-20 13:10:00,139.56,139.67,139.46,139.66,11945.0,124.8057,124.9041,124.7163,124.8952,11945.0
2020-11-20 13:15:00,139.67,139.69,139.62,139.63,9633.0,124.9041,124.922,124.8594,124.8683,9633.0
2020-11-20 13:20:00,139.64,139.7,139.55,139.68,11650.0,124.8773,124.9309,124.7968,124.9131,11650.0
2020-11-20 13:25:00,139.66,139.69,139.61,139.67,10790.0,124.8952,124.922,124.8505,124.9041,10790.0
2020-11-20 13:30:00,139.67,139.77,139.63,139.77,31754.0,124.9041,124.9935,124.8683,124.9935,31754.0
2020-11-20 13:35:00,139.78,139.94,139.75,139.92,26843.0,125.0025,125.1456,124.9757,125.1277,26843.0
2020-11-20 13:40:00,139.91,139.97,139.84,139.93,22957.0,125.1187,125.1724,125.0561,125.1366,22957.0
2020-11-20 13:45:00,139.92,139.92,139.73,139.77,55608.0,125.1277,125.1277,124.9578,124.9935,55608.0
2020-11-20 13:50:00,139.78,139.81,139.73,139.78,15081.0,125.0025,125.0293,124.9578,125.0025,15081.0
2020-11-20 13:55:00,139.79,139.79,139.67,139.72,17813.0,125.0114,125.0114,124.9041,124.9488,17813.0
2020-11-20 14:00:00,139.72,139.73,139.59,139.66,15561.0,124.9488,124.9578,124.8326,124.8952,15561.0
2020-11-20 14:05:00,139.67,139.83,139.66,139.81,12220.0,124.9041,125.0472,124.8952,125.0293,12220.0
2020-11-20 14:10:00,139.82,139.83,139.73,139.8,16447.0,125.0383,125.0472,124.9578,125.0204,16447.0
2020-11-20 14:15:00,139.8,139.87,139.73,139.83,17479.0,125.0204,125.083,124.9578,125.0472,17479.0
2020-11-20 14:20:00,139.82,139.89,139.74,139.89,14916.0,125.0383,125.1009,124.9667,125.1009,14916.0
2020-11-20 14:25:00,139.89,139.9,139.83,139.87,16872.0,125.1009,125.1098,125.0472,125.083,16872.0
2020-11-20 14:30:00,139.88,140.0,139.84,139.97,17554.0,125.0919,125.1992,125.0561,125.1724,17554.0
2020-11-20 14:35:00,139.96,140.05,139.95,139.96,17249.0,125.1635,125.2439,125.1545,125.1635,17249.0
2020-11-20 14:40:00,139.94,139.98,139.85,139.97,15104.0,125.1456,125.1813,125.0651,125.1724,15104.0
2020-11-20 14:45:00,139.97,140.04,139.95,140.04,20957.0,125.1724,125.235,125.1545,125.235,20957.0
2020-11-20 14:50:00,140.03,140.12,140.02,140.1,20255.0,125.2261,125.3065,125.2171,125.2887,20255.0
2020-11-20 14:55:00,140.1,140.12,140.0,140.01,22592.0,125.2887,125.3065,125.1992,125.2082,22592.0
2020-11-20 15:00:00,140.03,140.07,139.9,139.9,22134.0,125.2261,125.2618,125.1098,125.1098,22134.0
2020-11-20 15:05:00,139.89,140.0,139.73,139.76,32313.0,125.1009,125.1992,124.9578,124.9846,32313.0
2020-11-20 15:10:00,139.72,139.8,139.55,139.65,24142.0,124.9488,125.0204,124.7968,124.8862,24142.0
2020-11-20 15:15:00,139.64,139.66,139.4,139.58,36507.0,124.8773,124.8952,124.6627,124.8236,36507.0
2020-11-20 15:20:00,139.56,139.69,139.56,139.65,24641.0,124.8057,124.922,124.8057,124.8862,24641.0
2020-11-20 15:25:00,139.67,139.74,139.66,139.67,24473.0,124.9041,124.9667,124.8952,124.9041,24473.0
2020-11-20 15:30:00,139.65,139.8,139.61,139.75,42983.0,124.8862,125.0204,124.8505,124.9757,42983.0
2020-11-20 15:35:00,139.73,139.97,139.71,139.92,41365.0,124.9578,125.1724,124.9399,125.1277,41365.0
2020-11-20 15:40:00,139.92,140.01,139.82,139.97,47178.0,125.1277,125.2082,125.0383,125.1724,47178.0
2020-11-20 15:45:00,139.96,140.21,139.9,139.9,69667.0,125.1635,125.387,125.1098,125.1098,69667.0
2020-11-20 15:50:00,139.88,139.89,139.56,139.6,86092.0,125.0919,125.1009,124.8057,124.8415,86092.0
2020-11-20 15:55:00,139.61,139.65,139.24,139.3,265731.0,124.8505,124.8862,124.5196,124.5732,265731.0
2020-11-23 09:30:00,139.32,139.42,139.08,139.2,134620.0,124.5911,124.6805,124.3765,124.4838,134620.0
2020-11-23 09:35:00,139.26,139.52,139.22,139.37,40825.0,124.5375,124.77,124.5017,124.6358,40825.0
2020-11-23 09:40:00,139.36,139.49,139.21,139.44,29820.0,124.6269,124.7431,124.4927,124.6984,29820.0
2020-11-23 09:45:00,139.46,139.82,139.45,139.76,48106.0,124.7163,125.0383,124.7074,124.9846,48106.0
2020-11-23 09:50:00,139.76,139.78,139.55,139.74,44357.0,124.9846,125.0025,124.7968,124.9667,44357.0
2020-11-23 09:55:00,139.72,139.84,139.52,139.74,49005.0,124.9488,125.0561,124.77,124.9667,49005.0
2020-11-23 10:00:00,139.74,139.89,139.63,139.88,54850.0,124.9667,125.1009,124.8683,125.0919,54850.0
2020-11-23 10:05:00,139.88,139.95,139.74,139.81,53884.0,125.0919,125.1545,124.9667,125.0293,53884.0
2020-11-23 10:10:00,139.78,139.79,139.62,139.73,53974.0,125.0025,125.0114,124.8594,124.9578,53974.0
2020-11-23 10:15:00,139.71,139.71,139.42,139.61,25206.0,124.9399,124.9399,124.6805,124.8505,25206.0
2020-11-23 10:20:00,139.61,139.65,139.31,139.31,20214.0,124.8505,124.8862,124.5822,124.5822,20214.0
2020-11-23 10:25:00,139.3,139.3,138.9,138.94,39082.0,124.5732,124.5732,124.2155,124.2513,39082.0
2020-11-23 10:30:00,138.93,139.01,138.8,138.91,27796.0,124.2423,124.3139,124.1261,124.2245,27796.0
2020-11-23 10:35:00,138.91,139.11,138.76,139.11,34337.0,124.2245,124.4033,124.0903,124.4033,34337.0
2020-11-23 10:40:00,139.12,139.17,139.0,139.05,18309.0,124.4123,124.457,124.3049,124.3497,18309.0
2020-11-23 10:45:00,139.06,139.12,138.97,139.09,27080.0,124.3586,124.4123,124.2781,124.3854,27080.0
2020-11-23 10:50:00,139.07,139.21,139.05,139.18,43209.0,124.3675,124.4927,124.3497,124.4659,43209.0
2020-11-23 10:55:00,139.19,139.33,139.19,139.27,23108.0,124.4749,124.6001,124.4749,124.5464,23108.0
2020-11-23 11:00:00,139.27,139.29,138.91,138.94,22792.0,124.5464,124.5643,124.2245,124.2513,22792.0
2020-11-23 11:05:00,138.95,138.96,138.6,138.63,27141.0,124.2602,124.2692,123.9472,123.9741,27141.0
2020-11-23 11:10:00,138.61,138.62,138.43,138.45,28163.0,123.9562,123.9651,123.7952,123.8131,28163.0
2020-11-23 11:15:00,138.42,138.48,138.28,138.36,24946.0,123.7863,123.8399,123.6611,123.7326,24946.0
2020-11-23 11:20:00,138.36,138.46,138.31,138.37,21597.0,123.7326,123.822,123.6879,123.7416,21597.0
2020-11-23 11:25:00,138.36,138.44,138.32,138.39,24404.0,123.7326,123.8042,123.6968,123.7594,24404.0
2020-11-23 11:30:00,138.39,138.41,138.03,138.04,40867.0,123.7594,123.7773,123.4375,123.4464,40867.0
2020-11-23 11:35:00,138.03,138.26,138.02,138.15,35450.0,123.4375,123.6432,123.4286,123.5448,35450.0
2020-11-23 11:40:00,138.14,138.15,137.95,138.01,43484.0,123.5359,123.5448,123.366,123.4196,43484.0
2020-11-23 11:45:00,137.99,138.08,137.9,138.08,83939.0,123.4017,123.4822,123.3212,123.4822,83939.0
2020-11-23 11:50:00,138.08,138.27,138.04,138.19,39498.0,123.4822,123.6521,123.4464,123.5806,39498.0
2020-11-23 11:55:00,138.19,138.32,138.16,138.26,27953.0,123.5806,123.6968,123.5538,123.6432,27953.0
2020-11-23 12:00:00,138.26,138.41,138.21,138.36,28625.0,123.6432,123.7773,123.5985,123.7326,28625.0
2020-11-23 12:05:00,138.36,138.37,138.25,138.3,30212.0,123.7326,123.7416,123.6342,123.679,30212.0
2020-11-23 12:10:00,138.29,138.31,138.03,138.03,21600.0,123.67,123.6879,123.4375,123.4375,21600.0
2020-11-23 12:15:00,138.04,138.39,138.02,138.38,15617.0,123.4464,123.7594,123.4286,123.7505,15617.0
2020-11-23 12:20:00,138.38,138.41,138.26,138.31,16215.0,123.7505,123.7773,123.6432,123.6879,16215.0
2020-11-23 12:25:00,138.3,138.34,138.23,138.28,18980.0,123.679,123.7147,123.6164,123.6611,18980.0
2020-11-23 12:30:00,138.27,138.38,138.22,138.32,14851.0,123.6521,123.7505,123.6074,123.6968,14851.0
2020-11-23 12:35:00,138.31,138.31,138.2,138.25,16581.0,123.6879,123.6879,123.5895,123.6342,16581.0
2020-11-23 12:40:00,138.26,138.49,138.26,138.44,19934.0,123.6432,123.8489,123.6432,123.8042,19934.0
2020-11-23 12:45:00,138.43,138.57,138.41,138.53,20709.0,123.7952,123.9204,123.7773,123.8846,20709.0
2020-11-23 12:50:00,138.53,138.53,138.43,138.46,39784.0,123.8846,123.8846,123.7952,123.822,39784.0
2020-11-23 12:55:00,138.46,138.46,138.36,138.36,13357.0,123.822,123.822,123.7326,123.7326,13357.0
2020-11-23 13:00:00,138.37,138.37,138.27,138.31,23060.0,123.7416,123.7416,123.6521,123.6879,23060.0
2020-11-23 13:05:00,138.31,138.43,138.29,138.37,21864.0,123.6879,123.7952,123.67,123.7416,21864.0
2020-11-23 13:10:00,138.37,138.41,138.3,138.32,18276.0,123.7416,123.7773,123.679,123.6968,18276.0
2020-11-23 13:15:00,138.32,138.33,138.23,138.27,22418.0,123.6968,123.7058,123.6164,123.6521,22418.0
2020-11-23 13:20:00,138.26,138.29,138.18,138.21,29184.0,123.6432,123.67,123.5716,123.5985,29184.0
2020-11-23 13:25:00,138.21,138.25,137.98,138.01,38886.0,123.5985,123.6342,123.3928,123.4196,38886.0
2020-11-23 13:30:00,138.02,138.04,137.96,138.0,29636.0,123.4286,123.4464,123.3749,123.4107,29636.0
2020-11-23 13:35:00,138.0,138.03,137.93,138.01,24616.0,123.4107,123.4375,123.3481,123.4196,24616.0
2020-11-23 13:40:00,138.02,138.03,137.86,137.9,25358.0,123.4286,123.4375,123.2855,123.3212,25358.0
2020-11-23 13:45:00,137.91,138.15,137.9,138.07,32362.0,123.3302,123.5448,123.3212,123.4733,32362.0
2020-11-23 13:50:00,138.07,138.17,138.03,138.14,26795.0,123.4733,123.5627,123.4375,123.5359,26795.0
2020-11-23 13:55:00,138.14,138.21,138.12,138.16,20196.0,123.5359,123.5985,123.518,123.5538,20196.0
2020-11-23 14:00:00,138.18,138.2,138.06,138.06,21584.0,123.5716,123.5895,123.4643,123.4643,21584.0
2020-11-23 14:05:00,138.08,138.15,138.04,138.07,17257.0,123.4822,123.5448,123.4464,123.4733,17257.0
2020-11-23 14:10:00,138.05,138.23,138.04,138.22,16785.0,123.4554,123.6164,123.4464,123.6074,16785.0
2020-11-23 14:15:00,138.23,138.33,138.13,138.16,41045.0,123.6164,123.7058,123.5269,123.5538,41045.0
2020-11-23 14:20:00,138.2,138.31,138.19,138.31,12248.0,123.5895,123.6879,123.5806,123.6879,12248.0
2020-11-23 14:25:00,138.3,138.35,138.28,138.3,17144.0,123.679,123.7237,123.6611,123.679,17144.0
2020-11-23 14:30:00,138.3,138.38,138.27,138.37,14356.0,123.679,123.7505,123.6521,123.7416,14356.0
2020-11-23 14:35:00,138.36,138.36,138.16,138.17,17520.0,123.7326,123.7326,123.5538,123.5627,17520.0
2020-11-23 14:40:00,138.17,138.22,138.13,138.21,23481.0,123.5627,123.6074,123.5269,123.5985,23481.0
2020-11-23 14:45:00,138.21,138.28,138.16,138.2,15765.0,123.5985,123.6611,123.5538,123.5895,15765.0
2020-11-23 14:50:00,138.2,138.46,138.15,138.42,43454.0,123.5895,123.822,123.5448,123.7863,43454.0
2020-11-23 14:55:00,138.42,138.58,138.37,138.57,27264.0,123.7863,123.9294,123.7416,123.9204,27264.0
2020-11-23 15:00:00,138.57,138.81,138.55,138.72,27705.0,123.9204,124.135,123.9025,124.0546,27705.0
2020-11-23 15:05:00,138.73,138.87,138.69,138.87,23547.0,124.0635,124.1887,124.0277,124.1887,23547.0
2020-11-23 15:10:00,138.86,138.96,138.79,138.93,31334.0,124.1798,124.2692,124.1172,124.2423,31334.0
2020-11-23 15:15:00,138.93,138.95,138.84,138.89,28072.0,124.2423,124.2602,124.1619,124.2066,28072.0
2020-11-23 15:20:00,138.88,139.09,138.88,139.07,33874.0,124.1976,124.3854,124.1976,124.3675,33874.0
2020-11-23 15:25:00,139.04,139.06,138.94,139.05,30935.0,124.3407,124.3586,124.2513,124.3497,30935.0
2020-11-23 15:30:00,139.04,139.06,138.91,138.92,39189.0,124.3407,124.3586,124.2245,124.2334,39189.0
2020-11-23 15:35:00,138.92,138.96,138.84,138.85,41654.0,124.2334,124.2692,124.1619,124.1708,41654.0
2020-11-23 15:40:00,138.85,138.97,138.7,138.94,62171.0,124.1708,124.2781,124.0367,124.2513,62171.0
2020-11-23 15:45:00,138.95,139.1,138.93,139.06,61385.0,124.2602,124.3944,124.2423,124.3586,61385.0
2020-11-23 15:50:00,139.06,139.15,138.72,138.72,99537.0,124.3586,124.4391,124.0546,124.0546,99537.0
2020-11-23 15:55:00,138.74,138.86,138.54,138.76,200176.0,124.0724,124.1798,123.8936,124.0903,200176.0
2020-11-24 09:30:00,138.83,139.59,138.76,139.46,229038.0,124.1529,124.8326,124.0903,124.7163,229038.0
2020-11-24 09:35:00,139.44,139.72,139.44,139.48,41941.0,124.6984,124.9488,124.6984,124.7342,41941.0
2020-11-24 09:40:00,139.49,139.84,139.49,139.62,40102.0,124.7431,125.0561,124.7431,124.8594,40102.0
2020-11-24 09:45:00,139.61,139.74,138.86,138.98,70802.0,124.8505,124.9667,124.1798,124.2871,70802.0
2020-11-24 09:50:00,138.97,139.07,138.82,138.94,55099.0,124.2781,124.3675,124.144,124.2513,55099.0
2020-11-24 09:55:00,138.95,139.09,138.83,139.05,31723.0,124.2602,124.3854,124.1529,124.3497,31723.0
2020-11-24 10:00:00,139.04,139.04,138.63,138.67,36389.0,124.3407,124.3407,123.9741,124.0098,36389.0
2020-11-24 10:05:00,138.69,139.07,138.66,139.03,41282.0,124.0277,124.3675,124.0009,124.3318,41282.0
2020-11-24 10:10:00,139.02,139.11,138.82,139.09,49631.0,124.3228,124.4033,124.144,124.3854,49631.0
2020-11-24 10:15:00,139.08,139.14,138.9,138.9,36872.0,124.3765,124.4301,124.2155,124.2155,36872.0
2020-11-24 10:20:00,138.92,139.09,138.84,138.95,37667.0,124.2334,124.3854,124.1619,124.2602,37667.0
2020-11-24 10:25:00,138.93,138.96,138.53,138.61,55872.0,124.2423,124.2692,123.8846,123.9562,55872.0
2020-11-24 10:30:00,138.62,138.72,138.53,138.64,44904.0,123.9651,124.0546,123.8846,123.983,44904.0
2020-11-24 10:35:00,138.65,138.86,138.64,138.71,39535.0,123.992,124.1798,123.983,124.0456,39535.0
2020-11-24 10:40:00,138.71,138.82,138.67,138.78,40615.0,124.0456,124.144,124.0098,124.1082,40615.0
2020-11-24 10:45:00,138.78,138.85,138.73,138.78,33303.0,124.1082,124.1708,124.0635,124.1082,33303.0
2020-11-24 10:50:00,138.79,138.82,138.61,138.61,56256.0,124.1172,124.144,123.9562,123.9562,56256.0
2020-11-24 10:55:00,138.61,138.85,138.55,138.69,47547.0,123.9562,124.1708,123.9025,124.0277,47547.0
2020-11-24 11:00:00,138.69,138.71,138.52,138.63,57286.0,124.0277,124.0456,123.8757,123.9741,57286.0
2020-11-24 11:05:00,138.65,138.77,138.57,138.63,34344.0,123.992,124.0993,123.9204,123.9741,34344.0
2020-11-24 11:10:00,138.61,138.67,138.57,138.61,47110.0,123.9562,124.0098,123.9204,123.9562,47110.0
2020-11-24 11:15:00,138.61,138.66,138.42,138.43,96871.0,123.9562,124.0009,123.7863,123.7952,96871.0
2020-11-24 11:20:00,138.44,138.91,138.44,138.88,44817.0,123.8042,124.2245,123.8042,124.1976,44817.0
2020-11-24 11:25:00,138.87,138.95,138.8,138.84,40910.0,124.1887,124.2602,124.1261,124.1619,40910.0
2020-11-24 11:30:00,138.84,139.12,138.76,139.12,45938.0,124.1619,124.4123,124.0903,124.4123,45938.0
2020-11-24 11:35:00,139.1,139.29,139.06,139.19,34228.0,124.3944,124.5643,124.3586,124.4749,34228.0
2020-11-24 11:40:00,139.19,139.27,139.17,139.17,38791.0,124.4749,124.5464,124.457,124.457,38791.0
2020-11-24 11:45:00,139.19,139.44,139.17,139.42,31532.0,124.4749,124.6984,124.457,124.6805,31532.0
2020-11-24 11:50:00,139.41,139.6,139.31,139.6,38951.0,124.6716,124.8415,124.5822,124.8415,38951.0
2020-11-24 11:55:00,139.61,139.73,139.42,139.52,61278.0,124.8505,124.9578,124.6805,124.77,61278.0
2020-11-24 12:00:00,139.52,139.52,139.22,139.32,30998.0,124.77,124.77,124.5017,124.5911,30998.0
2020-11-24 12:05:00,139.32,139.51,139.32,139.4,39223.0,124.5911,124.761,124.5911,124.6627,39223.0
2020-11-24 12:10:00,139.4,139.44,139.17,139.17,24600.0,124.6627,124.6984,124.457,124.457,24600.0
2020-11-24 12:15:00,139.16,139.18,138.83,138.9,34602.0,124.448,124.4659,124.1529,124.2155,34602.0
2020-11-24 12:20:00,138.89,138.9,138.68,138.83,24119.0,124.2066,124.2155,124.0188,124.1529,24119.0
2020-11-24 12:25:00,138.8,138.89,138.64,138.65,28267.0,124.1261,124.2066,123.983,123.992,28267.0
2020-11-24 12:30:00,138.66,138.67,138.32,138.54,81126.0,124.0009,124.0098,123.6968,123.8936,81126.0
2020-11-24 12:35:00,138.51,138.74,138.46,138.69,37705.0,123.8668,124.0724,123.822,124.0277,37705.0
2020-11-24 12:40:00,138.68,138.74,138.54,138.59,30205.0,124.0188,124.0724,123.8936,123.9383,30205.0
2020-11-24 12:45:00,138.58,138.74,138.56,138.72,23495.0,123.9294,124.0724,123.9115,124.0546,23495.0
2020-11-24 12:50:00,138.72,139.08,138.72,138.96,27876.0,124.0546,124.3765,124.0546,124.2692,27876.0
2020-11-24 12:55:00,138.92,138.92,138.76,138.8,28566.0,124.2334,124.2334,124.0903,124.1261,28566.0
2020-11-24 13:00:00,138.8,138.9,138.73,138.87,44042.0,124.1261,124.2155,124.0635,124.1887,44042.0
2020-11-24 13:05:00,138.87,138.99,138.81,138.94,31897.0,124.1887,124.296,124.135,124.2513,31897.0
2020-11-24 13:10:00,138.93,138.94,138.8,138.91,46632.0,124.2423,124.2513,124.1261,124.2245,46632.0
2020-11-24 13:15:00,138.91,138.97,138.83,138.83,30424.0,124.2245,124.2781,124.1529,124.1529,30424.0
2020-11-24 13:20:00,138.83,138.85,138.7,138.71,24636.0,124.1529,124.1708,124.0367,124.0456,24636.0
2020-11-24 13:25:00,138.69,138.7,138.56,138.58,33685.0,124.0277,124.0367,123.9115,123.9294,33685.0
2020-11-24 13:30:00,138.59,138.63,138.52,138.53,33857.0,123.9383,123.9741,123.8757,123.8846,33857.0
2020-11-24 13:35:00,138.51,138.54,138.47,138.49,69983.0,123.8668,123.8936,123.831,123.8489,69983.0
2020-11-24 13:40:00,138.5,138.8,138.37,138.44,131713.0,123.8578,124.1261,123.7416,123.8042,131713.0
2020-11-24 13:45:00,138.44,138.56,138.34,138.4,37504.0,123.8042,123.9115,123.7147,123.7684,37504.0
2020-11-24 13:50:00,138.41,138.51,138.41,138.48,27214.0,123.7773,123.8668,123.7773,123.8399,27214.0
2020-11-24 13:55:00,138.48,138.54,138.42,138.42,26748.0,123.8399,123.8936,123.7863,123.7863,26748.0
2020-11-24 14:00:00,138.41,138.55,138.37,138.49,41464.0,123.7773,123.9025,123.7416,123.8489,41464.0
2020-11-24 14:05:00,138.49,138.59,138.42,138.58,45287.0,123.8489,123.9383,123.7863,123.9294,45287.0
2020-11-24 14:10:00,138.57,138.6,138.5,138.54,37342.0,123.9204,123.9472,123.8578,123.8936,37342.0
2020-11-24 14:15:00,138.54,138.54,138.35,138.52,45179.0,123.8936,123.8936,123.7237,123.8757,45179.0
2020-11-24 14:20:00,138.52,138.55,138.43,138.48,28144.0,123.8757,123.9025,123.7952,123.8399,28144.0
2020-11-24 14:25:00,138.49,138.67,138.46,138.49,39288.0,123.8489,124.0098,123.822,123.8489,39288.0
2020-11-24 14:30:00,138.49,138.5,138.36,138.4,33345.0,123.8489,123.8578,123.7326,123.7684,33345.0
2020-11-24 14:35:00,138.41,138.52,138.41,138.43,55479.0,123.7773,123.8757,123.7773,123.7952,55479.0
2020-11-24 14:40:00,138.43,138.55,138.4,138.52,41318.0,123.7952,123.9025,123.7684,123.8757,41318.0
2020-11-24 14:45:00,138.5,138.5,138.3,138.3,37473.0,123.8578,123.8578,123.679,123.679,37473.0
2020-11-24 14:50:00,138.31,138.39,138.26,138.32,32197.0,123.6879,123.7594,123.6432,123.6968,32197.0
2020-11-24 14:55:00,138.31,138.35,138.24,138.28,77334.0,123.6879,123.7237,123.6253,123.6611,77334.0
2020-11-24 15:00:00,138.28,138.32,138.23,138.3,52881.0,123.6611,123.6968,123.6164,123.679,52881.0
2020-11-24 15:05:00,138.31,138.34,138.17,138.2,43485.0,123.6879,123.7147,123.5627,123.5895,43485.0
2020-11-24 15:10:00,138.21,138.23,138.13,138.14,63176.0,123.5985,123.6164,123.5269,123.5359,63176.0
2020-11-24 15:15:00,138.14,138.21,138.09,138.12,48392.0,123.5359,123.5985,123.4912,123.518,48392.0
2020-11-24 15:20:00,138.12,138.32,138.1,138.24,89179.0,123.518,123.6968,123.5001,123.6253,89179.0
2020-11-24 15:25:00,138.24,138.25,138.14,138.14,46370.0,123.6253,123.6342,123.5359,123.5359,46370.0
2020-11-24 15:30:00,138.14,138.19,138.07,138.18,136016.0,123.5359,123.5806,123.4733,123.5716,136016.0
2020-11-24 15:35:00,138.17,138.41,138.15,138.33,115299.0,123.5627,123.7773,123.5448,123.7058,115299.0
2020-11-24 15:40:00,138.32,138.33,138.16,138.24,89223.0,123.6968,123.7058,123.5538,123.6253,89223.0
2020-11-24 15:45:00,138.24,138.53,138.23,138.5,106783.0,123.6253,123.8846,123.6164,123.8578,106783.0
2020-11-24 15:50:00,138.46,138.49,138.12,138.29,143221.0,123.822,123.8489,123.518,123.67,143221.0
2020-11-24 15:55:00,138.28,138.45,138.15,138.32,257261.0,123.6611,123.8131,123.5448,123.6968,257261.0
2020-11-25 09:30:00,138.16,138.77,138.04,138.72,237885.0,123.5538,124.0993,123.4464,124.0546,237885.0
2020-11-25 09:35:00,138.71,139.23,138.7,139.22,85966.0,124.0456,124.5106,124.0367,124.5017,85966.0
2020-11-25 09:40:00,139.22,139.39,139.12,139.22,66105.0,124.5017,124.6537,124.4123,124.5017,66105.0
2020-11-25 09:45:00,139.23,139.36,138.94,138.99,107949.0,124.5106,124.6269,124.2513,124.296,107949.0
2020-11-25 09:50:00,138.97,139.19,138.95,138.96,71156.0,124.2781,124.4749,124.2602,124.2692,71156.0
2020-11-25 09:55:00,138.95,139.0,138.81,138.9,43720.0,124.2602,124.3049,124.135,124.2155,43720.0
2020-11-25 10:00:00,138.91,139.01,138.75,138.97,71771.0,124.2245,124.3139,124.0814,124.2781,71771.0
2020-11-25 10:05:00,138.99,139.0,138.84,138.93,69992.0,124.296,124.3049,124.1619,124.2423,69992.0
2020-11-25 10:10:00,138.92,138.93,138.81,138.86,50993.0,124.2334,124.2423,124.135,124.1798,50993.0
2020-11-25 10:15:00,138.85,139.04,138.83,138.86,58542.0,124.1708,124.3407,124.1529,124.1798,58542.0
2020-11-25 10:20:00,138.85,139.13,138.85,139.06,39304.0,124.1708,124.4212,124.1708,124.3586,39304.0
2020-11-25 10:25:00,139.03,139.1,138.78,138.96,32765.0,124.3318,124.3944,124.1082,124.2692,32765.0
2020-11-25 10:30:00,138.97,139.12,138.9,138.96,39175.0,124.2781,124.4123,124.2155,124.2692,39175.0
2020-11-25 10:35:00,138.95,139.0,138.69,138.82,34123.0,124.2602,124.3049,124.0277,124.144,34123.0
2020-11-25 10:40:00,138.81,139.04,138.76,138.94,36597.0,124.135,124.3407,124.0903,124.2513,36597.0
2020-11-25 10:45:00,138.9,139.16,138.89,139.06,27791.0,124.2155,124.448,124.2066,124.3586,27791.0
2020-11-25 10:50:00,139.08,139.15,138.92,139.02,34945.0,124.3765,124.4391,124.2334,124.3228,34945.0
2020-11-25 10:55:00,139.01,139.07,138.89,138.92,29050.0,124.3139,124.3675,124.2066,124.2334,29050.0
2020-11-25 11:00:00,138.91,138.96,138.73,138.95,33863.0,124.2245,124.2692,124.0635,124.2602,33863.0
2020-11-25 11:05:00,138.94,138.94,138.82,138.84,35133.0,124.2513,124.2513,124.144,124.1619,35133.0
2020-11-25 11:10:00,138.83,138.85,138.71,138.79,31260.0,124.1529,124.1708,124.0456,124.1172,31260.0
2020-11-25 11:15:00,138.78,138.86,138.66,138.79,58859.0,124.1082,124.1798,124.0009,124.1172,58859.0
2020-11-25 11:20:00,138.81,138.88,138.65,138.69,40415.0,124.135,124.1976,123.992,124.0277,40415.0
2020-11-25 11:25:00,138.69,138.78,138.65,138.68,41225.0,124.0277,124.1082,123.992,124.0188,41225.0
2020-11-25 11:30:00,138.67,138.67,138.54,138.57,34766.0,124.0098,124.0098,123.8936,123.9204,34766.0
2020-11-25 11:35:00,138.58,138.58,138.39,138.4,65526.0,123.9294,123.9294,123.7594,123.7684,65526.0
2020-11-25 11:40:00,138.4,138.44,138.15,138.17,55337.0,123.7684,123.8042,123.5448,123.5627,55337.0
2020-11-25 11:45:00,138.17,138.31,138.17,138.31,37323.0,123.5627,123.6879,123.5627,123.6879,37323.0
2020-11-25 11:50:00,138.32,138.59,138.32,138.49,37472.0,123.6968,123.9383,123.6968,123.8489,37472.0
2020-11-25 11:55:00,138.49,138.49,138.35,138.39,22937.0,123.8489,123.8489,123.7237,123.7594,22937.0
2020-11-25 12:00:00,138.4,138.42,138.27,138.3,19137.0,123.7684,123.7863,123.6521,123.679,19137.0
2020-11-25 12:05:00,138.32,138.52,138.31,138.52,21777.0,123.6968,123.8757,123.6879,123.8757,21777.0
2020-11-25 12:10:00,138.51,138.52,138.44,138.49,20120.0,123.8668,123.8757,123.8042,123.8489,20120.0
2020-11-25 12:15:00,138.49,138.52,138.4,138.43,52653.0,123.8489,123.8757,123.7684,123.7952,52653.0
2020-11-25 12:20:00,138.43,138.47,138.4,138.43,18598.0,123.7952,123.831,123.7684,123.7952,18598.0
2020-11-25 12:25:00,138.44,138.47,138.34,138.35,23071.0,123.8042,123.831,123.7147,123.7237,23071.0
2020-11-25 12:30:00,138.35,138.43,138.26,138.28,25511.0,123.7237,123.7952,123.6432,123.6611,25511.0
2020-11-25 12:35:00,138.29,138.32,138.15,138.27,27417.0,123.67,123.6968,123.5448,123.6521,27417.0
2020-11-25 12:40:00,138.28,138.57,138.28,138.51,19944.0,123.6611,123.9204,123.6611,123.8668,19944.0
2020-11-25 12:45:00,138.48,138.62,138.46,138.59,14076.0,123.8399,123.9651,123.822,123.9383,14076.0
2020-11-25 12:50:00,138.58,138.67,138.57,138.62,17831.0,123.9294,124.0098,123.9204,123.9651,17831.0
2020-11-25 12:55:00,138.61,138.67,138.53,138.65,32712.0,123.9562,124.0098,123.8846,123.992,32712.0
2020-11-25 13:00:00,138.67,138.67,138.39,138.41,28042.0,124.0098,124.0098,123.7594,123.7773,28042.0
2020-11-25 13:05:00,138.41,138.45,138.33,138.38,19470.0,123.7773,123.8131,123.7058,123.7505,19470.0
2020-11-25 13:10:00,138.38,138.38,138.26,138.26,28370.0,123.7505,123.7505,123.6432,123.6432,28370.0
2020-11-25 13:15:00,138.25,138.28,138.17,138.2,28046.0,123.6342,123.6611,123.5627,123.5895,28046.0
2020-11-25 13:20:00,138.2,138.22,138.1,138.13,30287.0,123.5895,123.6074,123.5001,123.5269,30287.0
2020-11-25 13:25:00,138.11,138.29,138.11,138.26,21448.0,123.509,123.67,123.509,123.6432,21448.0
2020-11-25 13:30:00,138.26,138.27,138.12,138.13,38391.0,123.6432,123.6521,123.518,123.5269,38391.0
2020-11-25 13:35:00,138.13,138.21,138.11,138.2,32223.0,123.5269,123.5985,123.509,123.5895,32223.0
2020-11-25 13:40:00,138.21,138.33,138.14,138.3,30470.0,123.5985,123.7058,123.5359,123.679,30470.0
2020-11-25 13:45:00,138.29,138.44,138.27,138.41,23285.0,123.67,123.8042,123.6521,123.7773,23285.0
2020-11-25 13:50:00,138.4,138.5,138.39,138.49,22167.0,123.7684,123.8578,123.7594,123.8489,22167.0
2020-11-25 13:55:00,138.48,138.73,138.46,138.65,25356.0,123.8399,124.0635,123.822,123.992,25356.0
2020-11-25 14:00:00,138.66,138.66,138.34,138.43,37610.0,124.0009,124.0009,123.7147,123.7952,37610.0
2020-11-25 14:05:00,138.43,138.58,138.35,138.56,37063.0,123.7952,123.9294,123.7237,123.9115,37063.0
2020-11-25 14:10:00,138.58,138.58,138.4,138.46,28861.0,123.9294,123.9294,123.7684,123.822,28861.0
2020-11-25 14:15:00,138.46,138.64,138.46,138.53,33598.0,123.822,123.983,123.822,123.8846,33598.0
2020-11-25 14:20:00,138.53,138.79,138.52,138.79,59197.0,123.8846,124.1172,123.8757,124.1172,59197.0
2020-11-25 14:25:00,138.78,138.93,138.68,138.69,50052.0,124.1082,124.2423,124.0188,124.0277,50052.0
2020-11-25 14:30:00,138.7,138.77,138.52,138.56,52048.0,124.0367,124.0993,123.8757,123.9115,52048.0
2020-11-25 14:35:00,138.55,138.56,138.37,138.38,30362.0,123.9025,123.9115,123.7416,123.7505,30362.0
2020-11-25 14:40:00,138.39,138.42,138.27,138.33,35733.0,123.7594,123.7863,123.6521,123.7058,35733.0
2020-11-25 14:45:00,138.33,138.36,138.25,138.26,24723.0,123.7058,123.7326,123.6342,123.6432,24723.0
2020-11-25 14:50:00,138.28,138.28,138.16,138.19,58185.0,123.6611,123.6611,123.5538,123.5806,58185.0
2020-11-25 14:55:00,138.19,138.34,138.19,138.26,35161.0,123.5806,123.7147,123.5806,123.6432,35161.0
2020-11-25 15:00:00,138.27,138.38,138.25,138.3,27141.0,123.6521,123.7505,123.6342,123.679,27141.0
2020-11-25 15:05:00,138.3,138.42,138.26,138.42,41417.0,123.679,123.7863,123.6432,123.7863,41417.0
2020-11-25 15:10:00,138.42,138.68,138.4,138.59,43174.0,123.7863,124.0188,123.7684,123.9383,43174.0
2020-11-25 15:15:00,138.59,138.63,138.53,138.6,35323.0,123.9383,123.9741,123.8846,123.9472,35323.0
2020-11-25 15:20:00,138.61,138.72,138.58,138.66,32596.0,123.9562,124.0546,123.9294,124.0009,32596.0
2020-11-25 15:25:00,138.67,138.8,138.66,138.74,31862.0,124.0098,124.1261,124.0009,124.0724,31862.0
2020-11-25 15:30:00,138.74,138.82,138.68,138.71,47932.0,124.0724,124.144,124.0188,124.0456,47932.0
2020-11-25 15:35:00,138.72,138.75,138.59,138.61,40699.0,124.0546,124.0814,123.9383,123.9562,40699.0
2020-11-25 15:40:00,138.62,138.83,138.6,138.81,39483.0,123.9651,124.1529,123.9472,124.135,39483.0
2020-11-25 15:45:00,138.81,138.82,138.66,138.8,48160.0,124.135,124.144,124.0009,124.1261,48160.0
2020-11-25 15:50:00,138.79,138.87,138.66,138.87,67380.0,124.1172,124.1887,124.0009,124.1887,67380.0
2020-11-25 15:55:00,138.85,138.86,138.63,138.68,250740.0,124.1708,124.1798,123.9741,124.0188,250740.0
2020-11-27 09:30:00,138.59,138.89,137.93,138.04,275288.0,123.9383,124.2066,123.3481,123.4464,275288.0
2020-11-27 09:35:00,138.04,138.07,137.72,137.86,77014.0,123.4464,123.4733,123.1603,123.2855,77014.0
2020-11-27 09:40:00,137.87,138.07,137.85,138.01,48932.0,123.2944,123.4733,123.2765,123.4196,48932.0
2020-11-27 09:45:00,138.05,138.07,137.72,137.75,74574.0,123.4554,123.4733,123.1603,123.1871,74574.0
2020-11-27 09:50:00,137.76,137.77,137.53,137.73,69565.0,123.196,123.205,122.9904,123.1692,69565.0
2020-11-27 09:55:00,137.74,137.85,137.57,137.78,39994.0,123.1782,123.2765,123.0261,123.2139,39994.0
2020-11-27 10:00:00,137.81,137.92,137.8,137.82,44876.0,123.2408,123.3391,123.2318,123.2497,44876.0
2020-11-27 10:05:00,137.81,137.84,137.6,137.67,46187.0,123.2408,123.2676,123.053,123.1156,46187.0
2020-11-27 10:10:00,137.66,137.86,137.62,137.69,39949.0,123.1066,123.2855,123.0708,123.1334,39949.0
2020-11-27 10:15:00,137.68,137.9,137.68,137.9,50005.0,123.1245,123.3212,123.1245,123.3212,50005.0
2020-11-27 10:20:00,137.9,138.02,137.85,137.97,39793.0,123.3212,123.4286,123.2765,123.3838,39793.0
2020-11-27 10:25:00,137.97,138.03,137.84,137.9,39868.0,123.3838,123.4375,123.2676,123.3212,39868.0
2020-11-27 10:30:00,137.92,137.97,137.85,137.87,36983.0,123.3391,123.3838,123.2765,123.2944,36983.0
2020-11-27 10:35:00,137.86,138.0,137.75,137.76,62196.0,123.2855,123.4107,123.1871,123.196,62196.0
2020-11-27 10:40:00,137.75,137.88,137.66,137.87,31220.0,123.1871,123.3034,123.1066,123.2944,31220.0
2020-11-27 10:45:00,137.85,138.08,137.82,138.06,51989.0,123.2765,123.4822,123.2497,123.4643,51989.0
2020-11-27 10:50:00,138.06,138.25,138.04,138.15,51172.0,123.4643,123.6342,123.4464,123.5448,51172.0
2020-11-27 10:55:00,138.13,138.18,138.07,138.15,25014.0,123.5269,123.5716,123.4733,123.5448,25014.0
2020-11-27 11:00:00,138.13,138.16,138.06,138.13,43088.0,123.5269,123.5538,123.4643,123.5269,43088.0
2020-11-27 11:05:00,138.12,138.32,138.1,138.18,34047.0,123.518,123.6968,123.5001,123.5716,34047.0
2020-11-27 11:10:00,138.19,138.22,138.03,138.06,22211.0,123.5806,123.6074,123.4375,123.4643,22211.0
2020-11-27 11:15:00,138.06,138.1,138.01,138.05,22271.0,123.4643,123.5001,123.4196,123.4554,22271.0
2020-11-27 11:20:00,138.05,138.27,138.03,138.26,29900.0,123.4554,123.6521,123.4375,123.6432,29900.0
2020-11-27 11:25:00,138.27,138.41,138.23,138.4,27783.0,123.6521,123.7773,123.6164,123.7684,27783.0
2020-11-27 11:30:00,138.43,138.44,138.13,138.17,40059.0,123.7952,123.8042,123.5269,123.5627,40059.0
2020-11-27 11:35:00,138.16,138.2,138.06,138.06,33525.0,123.5538,123.5895,123.4643,123.4643,33525.0
2020-11-27 11:40:00,138.06,138.23,138.04,138.23,30840.0,123.4643,123.6164,123.4464,123.6164,30840.0
2020-11-27 11:45:00,138.24,138.3,138.15,138.15,30289.0,123.6253,123.679,123.5448,123.5448,30289.0
2020-11-27 11:50:00,138.16,138.24,138.07,138.16,42746.0,123.5538,123.6253,123.4733,123.5538,42746.0
2020-11-27 11:55:00,138.15,138.24,138.07,138.23,27319.0,123.5448,123.6253,123.4733,123.6164,27319.0
2020-11-27 12:00:00,138.23,138.33,138.22,138.24,35988.0,123.6164,123.7058,123.6074,123.6253,35988.0
2020-11-27 12:05:00,138.25,138.42,138.2,138.38,46299.0,123.6342,123.7863,123.5895,123.7505,46299.0
2020-11-27 12:10:00,138.38,138.46,138.29,138.39,36749.0,123.7505,123.822,123.67,123.7594,36749.0
2020-11-27 12:15:00,138.38,138.4,138.32,138.33,21328.0,123.7505,123.7684,123.6968,123.7058,21328.0
2020-11-27 12:20:00,138.34,138.37,138.1,138.1,33078.0,123.7147,123.7416,123.5001,123.5001,33078.0
2020-11-27 12:25:00,138.08,138.21,138.02,138.05,30009.0,123.4822,123.5985,123.4286,123.4554,30009.0
2020-11-27 12:30:00,138.05,138.09,137.97,137.98,42070.0,123.4554,123.4912,123.3838,123.3928,42070.0
2020-11-27 12:35:00,137.98,138.11,137.95,138.1,48073.0,123.3928,123.509,123.366,123.5001,48073.0
2020-11-27 12:40:00,138.09,138.28,138.08,138.25,24602.0,123.4912,123.6611,123.4822,123.6342,24602.0
2020-11-27 12:45:00,138.25,138.45,138.24,138.44,40588.0,123.6342,123.8131,123.6253,123.8042,40588.0
2020-11-27 12:50:00,138.45,138.7,138.44,138.67,70954.0,123.8131,124.0367,123.8042,124.0098,70954.0
2020-11-27 12:55:00,138.67,138.71,138.4,138.6,128567.0,124.0098,124.0456,123.7684,123.9472,128567.0
2020-11-30 09:30:00,137.87,138.66,137.75,137.97,235369.0,123.2944,124.0009,123.1871,123.3838,235369.0
2020-11-30 09:35:00,138.0,138.05,137.07,137.15,160568.0,123.4107,123.4554,122.579,122.6505,160568.0
2020-11-30 09:40:00,137.16,137.4,136.76,137.26,134586.0,122.6595,122.8741,122.3018,122.7489,134586.0
2020-11-30 09:45:00,137.3,137.55,136.91,137.05,54086.0,122.7847,123.0082,122.4359,122.5611,54086.0
2020-11-30 09:50:00,137.04,137.7,137.01,137.66,79904.0,122.5522,123.1424,122.5253,123.1066,79904.0
2020-11-30 09:55:00,137.64,137.95,137.5,137.57,86657.0,123.0887,123.366,122.9635,123.0261,86657.0
2020-11-30 10:00:00,137.6,137.6,137.18,137.25,72851.0,123.053,123.053,122.6774,122.74,72851.0
2020-11-30 10:05:00,137.25,137.33,137.11,137.22,58949.0,122.74,122.8115,122.6148,122.7131,58949.0
2020-11-30 10:10:00,137.21,137.29,137.01,137.09,62178.0,122.7042,122.7757,122.5253,122.5969,62178.0
2020-11-30 10:15:00,137.1,137.13,136.96,137.02,71081.0,122.6058,122.6326,122.4806,122.5343,71081.0
2020-11-30 10:20:00,137.02,137.07,136.91,137.02,106016.0,122.5343,122.579,122.4359,122.5343,106016.0
2020-11-30 10:25:00,137.02,137.08,136.91,136.98,73689.0,122.5343,122.5879,122.4359,122.4985,73689.0
2020-11-30 10:30:00,136.97,137.09,136.89,136.98,74346.0,122.4896,122.5969,122.418,122.4985,74346.0
2020-11-30 10:35:00,136.98,137.48,136.86,137.47,89733.0,122.4985,122.9456,122.3912,122.9367,89733.0
2020-11-30 10:40:00,137.46,137.56,137.29,137.52,131042.0,122.9278,123.0172,122.7757,122.9814,131042.0
2020-11-30 10:45:00,137.52,137.58,137.22,137.28,71654.0,122.9814,123.0351,122.7131,122.7668,71654.0
2020-11-30 10:50:00,137.27,137.35,137.13,137.15,51178.0,122.7578,122.8294,122.6326,122.6505,51178.0
2020-11-30 10:55:00,137.15,137.34,137.03,137.03,61987.0,122.6505,122.8204,122.5432,122.5432,61987.0
2020-11-30 11:00:00,137.01,137.03,136.9,137.0,66849.0,122.5253,122.5432,122.427,122.5164,66849.0
2020-11-30 11:05:00,136.98,137.09,136.94,137.0,42296.0,122.4985,122.5969,122.4627,122.5164,42296.0
2020-11-30 11:10:00,136.99,137.05,136.81,136.81,41061.0,122.5074,122.5611,122.3465,122.3465,41061.0
2020-11-30 11:15:00,136.81,136.93,136.75,136.8,51319.0,122.3465,122.4538,122.2928,122.3375,51319.0
2020-11-30 11:20:00,136.79,136.93,136.74,136.89,47737.0,122.3286,122.4538,122.2839,122.418,47737.0
2020-11-30 11:25:00,136.88,137.13,136.82,137.02,32094.0,122.4091,122.6326,122.3554,122.5343,32094.0
2020-11-30 11:30:00,137.02,137.06,136.88,137.01,42562.0,122.5343,122.57,122.4091,122.5253,42562.0
2020-11-30 11:35:00,137.03,137.04,136.91,136.99,26255.0,122.5432,122.5522,122.4359,122.5074,26255.0
2020-11-30 11:40:00,137.01,137.11,136.96,136.99,33996.0,122.5253,122.6148,122.4806,122.5074,33996.0
2020-11-30 11:45:00,137.0,137.05,136.8,136.87,38387.0,122.5164,122.5611,122.3375,122.4001,38387.0
2020-11-30 11:50:00,136.88,136.99,136.87,136.93,30967.0,122.4091,122.5074,122.4001,122.4538,30967.0
2020-11-30 11:55:00,136.93,136.96,136.8,136.92,61300.0,122.4538,122.4806,122.3375,122.4448,61300.0
2020-11-30 12:00:00,136.92,137.12,136.92,137.03,39631.0,122.4448,122.6237,122.4448,122.5432,39631.0
2020-11-30 12:05:00,137.05,137.17,136.96,137.13,35014.0,122.5611,122.6684,122.4806,122.6326,35014.0
2020-11-30 12:10:00,137.13,137.23,137.07,137.11,34457.0,122.6326,122.7221,122.579,122.6148,34457.0
2020-11-30 12:15:00,137.13,137.23,137.13,137.19,30665.0,122.6326,122.7221,122.6326,122.6863,30665.0
2020-11-30 12:20:00,137.19,137.34,137.19,137.33,30799.0,122.6863,122.8204,122.6863,122.8115,30799.0
2020-11-30 12:25:00,137.33,137.42,137.31,137.35,30698.0,122.8115,122.892,122.7936,122.8294,30698.0
2020-11-30 12:30:00,137.34,137.41,137.23,137.28,40016.0,122.8204,122.883,122.7221,122.7668,40016.0
2020-11-30 12:35:00,137.28,137.33,137.17,137.21,39193.0,122.7668,122.8115,122.6684,122.7042,39193.0
2020-11-30 12:40:00,137.21,137.26,137.06,137.12,44507.0,122.7042,122.7489,122.57,122.6237,44507.0
2020-11-30 12:45:00,137.11,137.3,137.1,137.25,30252.0,122.6148,122.7847,122.6058,122.74,30252.0
2020-11-30 12:50:00,137.26,137.41,137.23,137.32,61660.0,122.7489,122.883,122.7221,122.8026,61660.0
2020-11-30 12:55:00,137.32,137.48,137.29,137.44,27164.0,122.8026,122.9456,122.7757,122.9099,27164.0
2020-11-30 13:00:00,137.43,137.45,137.18,137.18,32609.0,122.9009,122.9188,122.6774,122.6774,32609.0
2020-11-30 13:05:00,137.18,137.2,136.98,137.02,41560.0,122.6774,122.6952,122.4985,122.5343,41560.0
2020-11-30 13:10:00,137.03,137.13,136.96,137.1,40169.0,122.5432,122.6326,122.4806,122.6058,40169.0
2020-11-30 13:15:00,137.11,137.27,137.09,137.22,38799.0,122.6148,122.7578,122.5969,122.7131,38799.0
2020-11-30 13:20:00,137.26,137.38,137.21,137.34,29070.0,122.7489,122.8562,122.7042,122.8204,29070.0
2020-11-30 13:25:00,137.34,137.36,137.25,137.26,27311.0,122.8204,122.8383,122.74,122.7489,27311.0
2020-11-30 13:30:00,137.28,137.31,137.13,137.15,26438.0,122.7668,122.7936,122.6326,122.6505,26438.0
2020-11-30 13:35:00,137.13,137.3,137.1,137.24,31521.0,122.6326,122.7847,122.6058,122.731,31521.0
2020-11-30 13:40:00,137.24,137.32,137.17,137.19,24602.0,122.731,122.8026,122.6684,122.6863,24602.0
2020-11-30 13:45:00,137.19,137.24,137.04,137.11,27019.0,122.6863,122.731,122.5522,122.6148,27019.0
2020-11-30 13:50:00,137.12,137.12,137.01,137.04,18309.0,122.6237,122.6237,122.5253,122.5522,18309.0
2020-11-30 13:55:00,137.03,137.22,137.02,137.13,44000.0,122.5432,122.7131,122.5343,122.6326,44000.0
2020-11-30 14:00:00,137.15,137.15,136.98,137.03,27803.0,122.6505,122.6505,122.4985,122.5432,27803.0
2020-11-30 14:05:00,137.01,137.05,136.94,137.0,24204.0,122.5253,122.5611,122.4627,122.5164,24204.0
2020-11-30 14:10:00,136.99,137.13,136.98,137.06,25102.0,122.5074,122.6326,122.4985,122.57,25102.0
2020-11-30 14:15:00,137.09,137.16,137.02,137.14,22583.0,122.5969,122.6595,122.5343,122.6416,22583.0
2020-11-30 14:20:00,137.11,137.21,137.05,137.19,17886.0,122.6148,122.7042,122.5611,122.6863,17886.0
2020-11-30 14:25:00,137.19,137.24,137.17,137.2,24149.0,122.6863,122.731,122.6684,122.6952,24149.0
2020-11-30 14:30:00,137.2,137.26,137.09,137.1,22946.0,122.6952,122.7489,122.5969,122.6058,22946.0
2020-11-30 14:35:00,137.11,137.13,136.98,137.03,23133.0,122.6148,122.6326,122.4985,122.5432,23133.0
2020-11-30 14:40:00,137.02,137.11,137.0,137.07,27311.0,122.5343,122.6148,122.5164,122.579,27311.0
2020-11-30 14:45:00,137.06,137.13,137.03,137.08,26146.0,122.57,122.6326,122.5432,122.5879,26146.0
2020-11-30 14:50:00,137.07,137.25,137.05,137.11,35074.0,122.579,122.74,122.5611,122.6148,35074.0
2020-11-30 14:55:00,137.09,137.46,137.06,137.37,47412.0,122.5969,122.9278,122.57,122.8473,47412.0
2020-11-30 15:00:00,137.37,137.39,137.07,137.17,32611.0,122.8473,122.8652,122.579,122.6684,32611.0
2020-11-30 15:05:00,137.19,137.29,137.12,137.28,39752.0,122.6863,122.7757,122.6237,122.7668,39752.0
2020-11-30 15:10:00,137.27,137.33,137.11,137.2,39311.0,122.7578,122.8115,122.6148,122.6952,39311.0
2020-11-30 15:15:00,137.19,137.37,137.18,137.33,31359.0,122.6863,122.8473,122.6774,122.8115,31359.0
2020-11-30 15:20:00,137.32,137.47,137.32,137.46,43146.0,122.8026,122.9367,122.8026,122.9278,43146.0
2020-11-30 15:25:00,137.46,137.66,137.43,137.5,42612.0,122.9278,123.1066,122.9009,122.9635,42612.0
2020-11-30 15:30:00,137.5,137.86,137.47,137.78,35143.0,122.9635,123.2855,122.9367,123.2139,35143.0
2020-11-30 15:35:00,137.79,138.02,137.79,137.94,65326.0,123.2229,123.4286,123.2229,123.357,65326.0
2020-11-30 15:40:00,137.94,138.09,137.9,138.06,89538.0,123.357,123.4912,123.3212,123.4643,89538.0
2020-11-30 15:45:00,138.07,138.18,138.02,138.04,106616.0,123.4733,123.5716,123.4286,123.4464,106616.0
2020-11-30 15:50:00,138.06,138.4,137.99,138.36,146851.0,123.4643,123.7684,123.4017,123.7326,146851.0
2020-11-30 15:55:00,138.35,139.2,138.05,138.95,775609.0,123.7237,124.4838,123.4554,124.2602,775609.0
2020-12-01 09:30:00,139.06,139.44,138.9,139.16,283078.0,124.3586,124.6984,124.2155,124.448,283078.0
2020-12-01 09:35:00,139.13,139.54,138.74,138.78,109400.0,124.4212,124.7879,124.0724,124.1082,109400.0
2020-12-01 09:40:00,138.77,138.95,138.46,138.49,92002.0,124.0993,124.2602,123.822,123.8489,92002.0
2020-12-01 09:45:00,138.49,138.58,138.34,138.56,75904.0,123.8489,123.9294,123.7147,123.9115,75904.0
2020-12-01 09:50:00,138.58,139.04,138.55,138.94,49214.0,123.9294,124.3407,123.9025,124.2513,49214.0
2020-12-01 09:55:00,138.95,138.99,138.41,138.58,72745.0,124.2602,124.296,123.7773,123.9294,72745.0
2020-12-01 10:00:00,138.51,138.53,138.29,138.37,37413.0,123.8668,123.8846,123.67,123.7416,37413.0
2020-12-01 10:05:00,138.35,138.69,138.33,138.69,47077.0,123.7237,124.0277,123.7058,124.0277,47077.0
2020-12-01 10:10:00,138.63,138.75,138.6,138.7,26493.0,123.9741,124.0814,123.9472,124.0367,26493.0
2020-12-01 10:15:00,138.72,139.11,138.71,138.99,75438.0,124.0546,124.4033,124.0456,124.296,75438.0
2020-12-01 10:20:00,138.97,139.17,138.9,139.1,79651.0,124.2781,124.457,124.2155,124.3944,79651.0
2020-12-01 10:25:00,139.07,139.42,139.01,139.35,73168.0,124.3675,124.6805,124.3139,124.6179,73168.0
2020-12-01 10:30:00,139.37,139.37,139.14,139.15,29253.0,124.6358,124.6358,124.4301,124.4391,29253.0
2020-12-01 10:35:00,139.17,139.29,139.01,139.04,37236.0,124.457,124.5643,124.3139,124.3407,37236.0
2020-12-01 10:40:00,139.04,139.38,139.02,139.26,28915.0,124.3407,124.6448,124.3228,124.5375,28915.0
2020-12-01 10:45:00,139.24,139.25,138.72,138.84,39141.0,124.5196,124.5285,124.0546,124.1619,39141.0
2020-12-01 10:50:00,138.85,138.99,138.8,138.98,27020.0,124.1708,124.296,124.1261,124.2871,27020.0
2020-12-01 10:55:00,138.97,139.04,138.9,138.99,37653.0,124.2781,124.3407,124.2155,124.296,37653.0
2020-12-01 11:00:00,139.01,139.11,138.94,139.0,39163.0,124.3139,124.4033,124.2513,124.3049,39163.0
2020-12-01 11:05:00,138.98,139.07,138.94,138.97,23693.0,124.2871,124.3675,124.2513,124.2781,23693.0
2020-12-01 11:10:00,138.97,139.13,138.94,138.95,35661.0,124.2781,124.4212,124.2513,124.2602,35661.0
2020-12-01 11:15:00,138.94,139.03,138.93,139.0,29504.0,124.2513,124.3318,124.2423,124.3049,29504.0
2020-12-01 11:20:00,138.99,139.0,138.88,138.9,44297.0,124.296,124.3049,124.1976,124.2155,44297.0
2020-12-01 11:25:00,138.91,138.98,138.73,138.78,32305.0,124.2245,124.2871,124.0635,124.1082,32305.0
2020-12-01 11:30:00,138.76,138.98,138.7,138.91,76068.0,124.0903,124.2871,124.0367,124.2245,76068.0
2020-12-01 11:35:00,138.91,139.03,138.87,138.96,72785.0,124.2245,124.3318,124.1887,124.2692,72785.0
2020-12-01 11:40:00,138.97,139.06,138.92,139.0,73486.0,124.2781,124.3586,124.2334,124.3049,73486.0
2020-12-01 11:45:00,138.99,139.06,138.83,138.92,100005.0,124.296,124.3586,124.1529,124.2334,100005.0
2020-12-01 11:50:00,138.92,138.95,138.65,138.67,60140.0,124.2334,124.2602,123.992,124.0098,60140.0
2020-12-01 11:55:00,138.68,138.79,138.66,138.73,36404.0,124.0188,124.1172,124.0009,124.0635,36404.0
2020-12-01 12:00:00,138.72,138.74,138.61,138.74,31258.0,124.0546,124.0724,123.9562,124.0724,31258.0
2020-12-01 12:05:00,138.77,138.79,138.65,138.68,43966.0,124.0993,124.1172,123.992,124.0188,43966.0
2020-12-01 12:10:00,138.67,138.7,138.51,138.52,35071.0,124.0098,124.0367,123.8668,123.8757,35071.0
2020-12-01 12:15:00,138.53,138.56,138.31,138.34,49604.0,123.8846,123.9115,123.6879,123.7147,49604.0
2020-12-01 12:20:00,138.34,138.44,138.29,138.43,43211.0,123.7147,123.8042,123.67,123.7952,43211.0
2020-12-01 12:25:00,138.43,138.44,138.3,138.32,37119.0,123.7952,123.8042,123.679,123.6968,37119.0
2020-12-01 12:30:00,138.32,138.54,138.31,138.51,64552.0,123.6968,123.8936,123.6879,123.8668,64552.0
2020-12-01 12:35:00,138.53,138.53,138.27,138.27,27183.0,123.8846,123.8846,123.6521,123.6521,27183.0
2020-12-01 12:40:00,138.27,138.37,138.19,138.28,39390.0,123.6521,123.7416,123.5806,123.6611,39390.0
2020-12-01 12:45:00,138.28,138.47,138.26,138.39,35807.0,123.6611,123.831,123.6432,123.7594,35807.0
2020-12-01 12:50:00,138.39,138.39,138.28,138.28,29028.0,123.7594,123.7594,123.6611,123.6611,29028.0
2020-12-01 12:55:00,138.28,138.3,138.16,138.29,22141.0,123.6611,123.679,123.5538,123.67,22141.0
2020-12-01 13:00:00,138.29,138.47,138.28,138.46,26965.0,123.67,123.831,123.6611,123.822,26965.0
2020-12-01 13:05:00,138.46,138.56,138.39,138.53,25245.0,123.822,123.9115,123.7594,123.8846,25245.0
2020-12-01 13:10:00,138.53,138.6,138.44,138.6,23622.0,123.8846,123.9472,123.8042,123.9472,23622.0
2020-12-01 13:15:00,138.59,138.76,138.58,138.59,20159.0,123.9383,124.0903,123.9294,123.9383,20159.0
2020-12-01 13:20:00,138.59,138.62,138.5,138.5,22297.0,123.9383,123.9651,123.8578,123.8578,22297.0
2020-12-01 13:25:00,138.5,138.73,138.48,138.71,36131.0,123.8578,124.0635,123.8399,124.0456,36131.0
2020-12-01 13:30:00,138.72,138.83,138.7,138.73,65447.0,124.0546,124.1529,124.0367,124.0635,65447.0
2020-12-01 13:35:00,138.73,138.86,138.68,138.7,32228.0,124.0635,124.1798,124.0188,124.0367,32228.0
2020-12-01 13:40:00,138.69,138.72,138.61,138.65,46301.0,124.0277,124.0546,123.9562,123.992,46301.0
2020-12-01 13:45:00,138.65,138.65,138.55,138.55,23896.0,123.992,123.992,123.9025,123.9025,23896.0
2020-12-01 13:50:00,138.55,138.59,138.44,138.5,22311.0,123.9025,123.9383,123.8042,123.8578,22311.0
2020-12-01 13:55:00,138.51,138.62,138.51,138.59,32982.0,123.8668,123.9651,123.8668,123.9383,32982.0
2020-12-01 14:00:00,138.58,138.64,138.57,138.59,25495.0,123.9294,123.983,123.9204,123.9383,25495.0
2020-12-01 14:05:00,138.59,138.71,138.59,138.71,31890.0,123.9383,124.0456,123.9383,124.0456,31890.0
2020-12-01 14:10:00,138.71,138.84,138.66,138.81,34498.0,124.0456,124.1619,124.0009,124.135,34498.0
2020-12-01 14:15:00,138.81,138.91,138.8,138.81,36248.0,124.135,124.2245,124.1261,124.135,36248.0
2020-12-01 14:20:00,138.82,138.92,138.78,138.86,53928.0,124.144,124.2334,124.1082,124.1798,53928.0
2020-12-01 14:25:00,138.87,138.92,138.83,138.84,19663.0,124.1887,124.2334,124.1529,124.1619,19663.0
2020-12-01 14:30:00,138.85,138.86,138.75,138.79,41115.0,124.1708,124.1798,124.0814,124.1172,41115.0
2020-12-01 14:35:00,138.78,138.89,138.76,138.84,43195.0,124.1082,124.2066,124.0903,124.1619,43195.0
2020-12-01 14:40:00,138.83,139.0,138.77,138.95,87742.0,124.1529,124.3049,124.0993,124.2602,87742.0
2020-12-01 14:45:00,138.94,138.97,138.84,138.93,27348.0,124.2513,124.2781,124.1619,124.2423,27348.0
2020-12-01 14:50:00,138.93,138.95,138.8,138.85,40237.0,124.2423,124.2602,124.1261,124.1708,40237.0
2020-12-01 14:55:00,138.84,138.89,138.77,138.84,36082.0,124.1619,124.2066,124.0993,124.1619,36082.0
2020-12-01 15:00:00,138.86,138.86,138.75,138.82,36441.0,124.1798,124.1798,124.0814,124.144,36441.0
2020-12-01 15:05:00,138.79,138.79,138.54,138.61,32087.0,124.1172,124.1172,123.8936,123.9562,32087.0
2020-12-01 15:10:00,138.6,138.71,138.59,138.61,39936.0,123.9472,124.0456,123.9383,123.9562,39936.0
2020-12-01 15:15:00,138.6,138.63,138.44,138.44,40634.0,123.9472,123.9741,123.8042,123.8042,40634.0
2020-12-01 15:20:00,138.45,138.66,138.45,138.65,38044.0,123.8131,124.0009,123.8131,123.992,38044.0
2020-12-01 15:25:00,138.64,138.75,138.64,138.73,46212.0,123.983,124.0814,123.983,124.0635,46212.0
2020-12-01 15:30:00,138.72,138.72,138.63,138.64,47382.0,124.0546,124.0546,123.9741,123.983,47382.0
2020-12-01 15:35:00,138.65,138.91,138.65,138.82,75109.0,123.992,124.2245,123.992,124.144,75109.0
2020-12-01 15:40:00,138.83,138.86,138.73,138.77,65190.0,124.1529,124.1798,124.0635,124.0993,65190.0
2020-12-01 15:45:00,138.77,138.92,138.68,138.92,95539.0,124.0993,124.2334,124.0188,124.2334,95539.0
2020-12-01 15:50:00,138.91,139.33,138.86,139.29,116521.0,124.2245,124.6001,124.1798,124.5643,116521.0
2020-12-01 15:55:00,139.28,139.48,139.27,139.37,330489.0,124.5553,124.7342,124.5464,124.6358,330489.0
2020-12-02 09:30:00,139.37,139.68,138.96,139.51,225042.0,124.6358,124.9131,124.2692,124.761,225042.0
2020-12-02 09:35:00,139.56,139.83,139.52,139.56,106289.0,124.8057,125.0472,124.77,124.8057,106289.0
2020-12-02 09:40:00,139.54,139.54,139.25,139.33,64498.0,124.7879,124.7879,124.5285,124.6001,64498.0
2020-12-02 09:45:00,139.28,139.54,139.11,139.4,59152.0,124.5553,124.7879,124.4033,124.6627,59152.0
2020-12-02 09:50:00,139.4,139.88,139.4,139.86,98517.0,124.6627,125.0919,124.6627,125.074,98517.0
2020-12-02 09:55:00,139.89,139.93,139.66,139.93,59565.0,125.1009,125.1366,124.8952,125.1366,59565.0
2020-12-02 10:00:00,139.89,139.94,139.48,139.51,60073.0,125.1009,125.1456,124.7342,124.761,60073.0
2020-12-02 10:05:00,139.48,139.49,139.29,139.32,53360.0,124.7342,124.7431,124.5643,124.5911,53360.0
2020-12-02 10:10:00,139.33,139.62,139.23,139.55,112580.0,124.6001,124.8594,124.5106,124.7968,112580.0
2020-12-02 10:15:00,139.57,139.66,139.42,139.48,40225.0,124.8147,124.8952,124.6805,124.7342,40225.0
2020-12-02 10:20:00,139.47,139.5,139.36,139.45,25975.0,124.7253,124.7521,124.6269,124.7074,25975.0
2020-12-02 10:25:00,139.44,139.44,139.03,139.05,35328.0,124.6984,124.6984,124.3318,124.3497,35328.0
2020-12-02 10:30:00,139.04,139.04,138.83,138.86,59308.0,124.3407,124.3407,124.1529,124.1798,59308.0
2020-12-02 10:35:00,138.91,138.92,138.67,138.69,27453.0,124.2245,124.2334,124.0098,124.0277,27453.0
2020-12-02 10:40:00,138.66,138.71,138.56,138.71,38025.0,124.0009,124.0456,123.9115,124.0456,38025.0
2020-12-02 10:45:00,138.7,138.73,138.61,138.72,25334.0,124.0367,124.0635,123.9562,124.0546,25334.0
2020-12-02 10:50:00,138.71,138.89,138.59,138.87,49051.0,124.0456,124.2066,123.9383,124.1887,49051.0
2020-12-02 10:55:00,138.85,139.11,138.82,139.01,41142.0,124.1708,124.4033,124.144,124.3139,41142.0
2020-12-02 11:00:00,139.02,139.05,138.8,138.81,37578.0,124.3228,124.3497,124.1261,124.135,37578.0
2020-12-02 11:05:00,138.82,138.84,138.62,138.64,37953.0,124.144,124.1619,123.9651,123.983,37953.0
2020-12-02 11:10:00,138.65,138.84,138.65,138.78,28573.0,123.992,124.1619,123.992,124.1082,28573.0
2020-12-02 11:15:00,138.77,138.77,138.48,138.52,37770.0,124.0993,124.0993,123.8399,123.8757,37770.0
2020-12-02 11:20:00,138.51,138.66,138.49,138.66,16413.0,123.8668,124.0009,123.8489,124.0009,16413.0
2020-12-02 11:25:00,138.66,138.72,138.52,138.52,18348.0,124.0009,124.0546,123.8757,123.8757,18348.0
2020-12-02 11:30:00,138.53,138.53,138.33,138.44,21974.0,123.8846,123.8846,123.7058,123.8042,21974.0
2020-12-02 11:35:00,138.47,138.47,138.38,138.4,21173.0,123.831,123.831,123.7505,123.7684,21173.0
2020-12-02 11:40:00,138.4,138.58,138.27,138.43,67602.0,123.7684,123.9294,123.6521,123.7952,67602.0
2020-12-02 11:45:00,138.43,138.54,138.41,138.44,28733.0,123.7952,123.8936,123.7773,123.8042,28733.0
2020-12-02 11:50:00,138.44,138.55,138.4,138.42,19876.0,123.8042,123.9025,123.7684,123.7863,19876.0
2020-12-02 11:55:00,138.45,138.48,138.3,138.3,18765.0,123.8131,123.8399,123.679,123.679,18765.0
2020-12-02 12:00:00,138.28,138.3,138.15,138.16,20281.0,123.6611,123.679,123.5448,123.5538,20281.0
2020-12-02 12:05:00,138.16,138.16,138.02,138.05,30291.0,123.5538,123.5538,123.4286,123.4554,30291.0
2020-12-02 12:10:00,138.05,138.15,138.03,138.04,19878.0,123.4554,123.5448,123.4375,123.4464,19878.0
2020-12-02 12:15:00,138.03,138.05,137.96,137.97,43938.0,123.4375,123.4554,123.3749,123.3838,43938.0
2020-12-02 12:20:00,137.98,138.01,137.65,137.73,47339.0,123.3928,123.4196,123.0977,123.1692,47339.0
2020-12-02 12:25:00,137.72,137.78,137.66,137.73,39036.0,123.1603,123.2139,123.1066,123.1692,39036.0
2020-12-02 12:30:00,137.72,137.72,137.51,137.62,34248.0,123.1603,123.1603,122.9725,123.0708,34248.0
2020-12-02 12:35:00,137.62,137.67,137.58,137.59,22730.0,123.0708,123.1156,123.0351,123.044,22730.0
2020-12-02 12:40:00,137.6,137.63,137.57,137.62,25652.0,123.053,123.0798,123.0261,123.0708,25652.0
2020-12-02 12:45:00,137.61,137.63,137.51,137.54,37308.0,123.0619,123.0798,122.9725,122.9993,37308.0
2020-12-02 12:50:00,137.53,137.68,137.48,137.63,44474.0,122.9904,123.1245,122.9456,123.0798,44474.0
2020-12-02 12:55:00,137.65,137.71,137.58,137.63,24868.0,123.0977,123.1513,123.0351,123.0798,24868.0
2020-12-02 13:00:00,137.64,137.8,137.59,137.79,37932.0,123.0887,123.2318,123.044,123.2229,37932.0
2020-12-02 13:05:00,137.78,137.85,137.66,137.66,24723.0,123.2139,123.2765,123.1066,123.1066,24723.0
2020-12-02 13:10:00,137.66,137.85,137.63,137.83,24312.0,123.1066,123.2765,123.0798,123.2586,24312.0
2020-12-02 13:15:00,137.85,137.94,137.83,137.93,19576.0,123.2765,123.357,123.2586,123.3481,19576.0
2020-12-02 13:20:00,137.93,137.93,137.86,137.89,19695.0,123.3481,123.3481,123.2855,123.3123,19695.0
2020-12-02 13:25:00,137.89,137.98,137.87,137.97,24545.0,123.3123,123.3928,123.2944,123.3838,24545.0
2020-12-02 13:30:00,137.97,138.04,137.92,137.99,43457.0,123.3838,123.4464,123.3391,123.4017,43457.0
2020-12-02 13:35:00,137.97,138.12,137.93,138.09,32441.0,123.3838,123.518,123.3481,123.4912,32441.0
2020-12-02 13:40:00,138.08,138.12,138.01,138.07,26558.0,123.4822,123.518,123.4196,123.4733,26558.0
2020-12-02 13:45:00,138.06,138.08,137.94,138.02,19875.0,123.4643,123.4822,123.357,123.4286,19875.0
2020-12-02 13:50:00,138.03,138.04,137.91,137.94,26011.0,123.4375,123.4464,123.3302,123.357,26011.0
2020-12-02 13:55:00,137.95,138.01,137.87,137.87,22871.0,123.366,123.4196,123.2944,123.2944,22871.0
2020-12-02 14:00:00,137.87,137.98,137.85,137.98,30306.0,123.2944,123.3928,123.2765,123.3928,30306.0
2020-12-02 14:05:00,137.97,138.03,137.91,138.01,31062.0,123.3838,123.4375,123.3302,123.4196,31062.0
2020-12-02 14:10:00,138.02,138.02,137.84,137.87,20116.0,123.4286,123.4286,123.2676,123.2944,20116.0
2020-12-02 14:15:00,137.86,137.96,137.8,137.94,28461.0,123.2855,123.3749,123.2318,123.357,28461.0
2020-12-02 14:20:00,137.94,138.09,137.94,138.01,33261.0,123.357,123.4912,123.357,123.4196,33261.0
2020-12-02 14:25:00,138.02,138.02,137.92,137.95,30150.0,123.4286,123.4286,123.3391,123.366,30150.0
2020-12-02 14:30:00,137.94,137.96,137.81,137.82,49972.0,123.357,123.3749,123.2408,123.2497,49972.0
2020-12-02 14:35:00,137.81,137.83,137.72,137.81,32341.0,123.2408,123.2586,123.1603,123.2408,32341.0
2020-12-02 14:40:00,137.81,137.85,137.7,137.74,35493.0,123.2408,123.2765,123.1424,123.1782,35493.0
2020-12-02 14:45:00,137.75,137.78,137.71,137.74,24874.0,123.1871,123.2139,123.1513,123.1782,24874.0
2020-12-02 14:50:00,137.75,137.84,137.75,137.81,34370.0,123.1871,123.2676,123.1871,123.2408,34370.0
2020-12-02 14:55:00,137.81,137.94,137.8,137.87,34305.0,123.2408,123.357,123.2318,123.2944,34305.0
2020-12-02 15:00:00,137.87,137.94,137.85,137.93,36315.0,123.2944,123.357,123.2765,123.3481,36315.0
2020-12-02 15:05:00,137.91,138.06,137.89,138.06,32485.0,123.3302,123.4643,123.3123,123.4643,32485.0
2020-12-02 15:10:00,138.06,138.13,138.05,138.08,32318.0,123.4643,123.5269,123.4554,123.4822,32318.0
2020-12-02 15:15:00,138.08,138.12,138.03,138.1,45792.0,123.4822,123.518,123.4375,123.5001,45792.0
2020-12-02 15:20:00,138.1,138.13,137.91,137.97,66584.0,123.5001,123.5269,123.3302,123.3838,66584.0
2020-12-02 15:25:00,137.95,138.03,137.89,138.02,53897.0,123.366,123.4375,123.3123,123.4286,53897.0
2020-12-02 15:30:00,138.01,138.09,137.94,138.05,92663.0,123.4196,123.4912,123.357,123.4554,92663.0
2020-12-02 15:35:00,138.04,138.12,138.03,138.08,70545.0,123.4464,123.518,123.4375,123.4822,70545.0
2020-12-02 15:40:00,138.07,138.2,138.06,138.12,75632.0,123.4733,123.5895,123.4643,123.518,75632.0
2020-12-02 15:45:00,138.11,138.14,138.04,138.09,91298.0,123.509,123.5359,123.4464,123.4912,91298.0
2020-12-02 15:50:00,138.1,138.25,138.02,138.06,122947.0,123.5001,123.6342,123.4286,123.4643,122947.0
2020-12-02 15:55:00,138.06,138.4,137.99,138.37,357624.0,123.4643,123.7684,123.4017,123.7416,357624.0
2020-12-03 09:30:00,138.09,138.31,137.99,138.19,127656.0,123.4912,123.6879,123.4017,123.5806,127656.0
2020-12-03 09:35:00,138.18,138.35,138.1,138.17,42735.0,123.5716,123.7237,123.5001,123.5627,42735.0
2020-12-03 09:40:00,138.17,138.3,137.91,137.91,34843.0,123.5627,123.679,123.3302,123.3302,34843.0
2020-12-03 09:45:00,137.93,137.99,137.84,137.84,54287.0,123.3481,123.4017,123.2676,123.2676,54287.0
2020-12-03 09:50:00,137.84,137.87,137.55,137.58,47295.0,123.2676,123.2944,123.0082,123.0351,47295.0
2020-12-03 09:55:00,137.6,137.7,137.57,137.63,41340.0,123.053,123.1424,123.0261,123.0798,41340.0
2020-12-03 10:00:00,137.63,137.77,137.61,137.66,48514.0,123.0798,123.205,123.0619,123.1066,48514.0
2020-12-03 10:05:00,137.68,137.69,137.59,137.63,41738.0,123.1245,123.1334,123.044,123.0798,41738.0
2020-12-03 10:10:00,137.65,137.77,137.59,137.6,45442.0,123.0977,123.205,123.044,123.053,45442.0
2020-12-03 10:15:00,137.6,137.73,137.6,137.68,36268.0,123.053,123.1692,123.053,123.1245,36268.0
2020-12-03 10:20:00,137.68,137.76,137.63,137.7,33972.0,123.1245,123.196,123.0798,123.1424,33972.0
2020-12-03 10:25:00,137.7,137.7,137.32,137.38,80594.0,123.1424,123.1424,122.8026,122.8562,80594.0
2020-12-03 10:30:00,137.35,137.42,137.3,137.33,57406.0,122.8294,122.892,122.7847,122.8115,57406.0
2020-12-03 10:35:00,137.32,137.36,137.12,137.13,74848.0,122.8026,122.8383,122.6237,122.6326,74848.0
2020-12-03 10:40:00,137.13,137.31,137.07,137.11,71742.0,122.6326,122.7936,122.579,122.6148,71742.0
2020-12-03 10:45:00,137.1,137.15,136.95,136.97,89689.0,122.6058,122.6505,122.4717,122.4896,89689.0
2020-12-03 10:50:00,136.96,137.23,136.95,137.22,66150.0,122.4806,122.7221,122.4717,122.7131,66150.0
2020-12-03 10:55:00,137.2,137.24,136.75,136.76,117271.0,122.6952,122.731,122.2928,122.3018,117271.0
2020-12-03 11:00:00,136.76,136.89,136.76,136.84,73836.0,122.3018,122.418,122.3018,122.3733,73836.0
2020-12-03 11:05:00,136.84,136.85,136.58,136.63,101687.0,122.3733,122.3822,122.1408,122.1855,101687.0
2020-12-03 11:10:00,136.62,136.76,136.6,136.75,56656.0,122.1766,122.3018,122.1587,122.2928,56656.0
2020-12-03 11:15:00,136.74,136.79,136.69,136.72,50007.0,122.2839,122.3286,122.2392,122.266,50007.0
2020-12-03 11:20:00,136.73,136.88,136.58,136.6,71495.0,122.2749,122.4091,122.1408,122.1587,71495.0
2020-12-03 11:25:00,136.59,136.68,136.47,136.67,66443.0,122.1497,122.2302,122.0424,122.2213,66443.0
2020-12-03 11:30:00,136.67,137.02,136.67,137.0,64882.0,122.2213,122.5343,122.2213,122.5164,64882.0
2020-12-03 11:35:00,137.0,137.0,136.57,136.57,76208.0,122.5164,122.5164,122.1318,122.1318,76208.0
2020-12-03 11:40:00,136.57,136.57,136.38,136.39,78581.0,122.1318,122.1318,121.9619,121.9709,78581.0
2020-12-03 11:45:00,136.38,136.38,136.21,136.26,63574.0,121.9619,121.9619,121.8099,121.8546,63574.0
2020-12-03 11:50:00,136.26,136.3,136.11,136.16,78139.0,121.8546,121.8904,121.7205,121.7652,78139.0
2020-12-03 11:55:00,136.17,136.34,136.08,136.1,98240.0,121.7741,121.9262,121.6937,121.7115,98240.0
2020-12-03 12:00:00,136.1,136.22,135.93,136.0,90885.0,121.7115,121.8189,121.5595,121.6221,90885.0
2020-12-03 12:05:00,136.01,136.02,135.81,135.87,48420.0,121.6311,121.64,121.4522,121.5059,48420.0
2020-12-03 12:10:00,135.88,135.9,135.67,135.72,48389.0,121.5148,121.5327,121.327,121.3717,48389.0
2020-12-03 12:15:00,135.72,135.8,135.54,135.8,40699.0,121.3717,121.4433,121.2107,121.4433,40699.0
2020-12-03 12:20:00,135.81,135.92,135.81,135.92,34484.0,121.4522,121.5506,121.4522,121.5506,34484.0
2020-12-03 12:25:00,135.92,136.12,135.91,136.12,53601.0,121.5506,121.7294,121.5416,121.7294,53601.0
2020-12-03 12:30:00,136.12,136.32,136.11,136.29,59421.0,121.7294,121.9083,121.7205,121.8814,59421.0
2020-12-03 12:35:00,136.27,136.34,136.15,136.31,35054.0,121.8636,121.9262,121.7563,121.8993,35054.0
2020-12-03 12:40:00,136.31,136.54,136.26,136.54,35874.0,121.8993,122.105,121.8546,122.105,35874.0
2020-12-03 12:45:00,136.54,136.59,136.39,136.39,28747.0,122.105,122.1497,121.9709,121.9709,28747.0
2020-12-03 12:50:00,136.38,136.38,136.23,136.34,33103.0,121.9619,121.9619,121.8278,121.9262,33103.0
2020-12-03 12:55:00,136.34,136.51,136.34,136.46,21175.0,121.9262,122.0782,121.9262,122.0335,21175.0
2020-12-03 13:00:00,136.44,136.44,136.36,136.37,25106.0,122.0156,122.0156,121.944,121.953,25106.0
2020-12-03 13:05:00,136.36,136.41,136.29,136.31,57630.0,121.944,121.9888,121.8814,121.8993,57630.0
2020-12-03 13:10:00,136.31,136.44,136.3,136.42,37488.0,121.8993,122.0156,121.8904,121.9977,37488.0
2020-12-03 13:15:00,136.42,136.44,136.31,136.36,36335.0,121.9977,122.0156,121.8993,121.944,36335.0
2020-12-03 13:20:00,136.36,136.39,136.17,136.34,45036.0,121.944,121.9709,121.7741,121.9262,45036.0
2020-12-03 13:25:00,136.33,136.39,136.27,136.37,26917.0,121.9172,121.9709,121.8636,121.953,26917.0
2020-12-03 13:30:00,136.37,136.39,136.22,136.22,46411.0,121.953,121.9709,121.8189,121.8189,46411.0
2020-12-03 13:35:00,136.21,136.32,136.14,136.25,32254.0,121.8099,121.9083,121.7473,121.8457,32254.0
2020-12-03 13:40:00,136.27,136.28,136.15,136.22,29263.0,121.8636,121.8725,121.7563,121.8189,29263.0
2020-12-03 13:45:00,136.21,136.4,136.2,136.33,26395.0,121.8099,121.9798,121.801,121.9172,26395.0
2020-12-03 13:50:00,136.32,136.32,136.12,136.19,31614.0,121.9083,121.9083,121.7294,121.792,31614.0
2020-12-03 13:55:00,136.2,136.26,136.12,136.18,50472.0,121.801,121.8546,121.7294,121.7831,50472.0
2020-12-03 14:00:00,136.19,136.43,136.17,136.33,33102.0,121.792,122.0066,121.7741,121.9172,33102.0
2020-12-03 14:05:00,136.33,136.41,136.32,136.35,27794.0,121.9172,121.9888,121.9083,121.9351,27794.0
2020-12-03 14:10:00,136.35,136.38,136.24,136.26,22364.0,121.9351,121.9619,121.8367,121.8546,22364.0
2020-12-03 14:15:00,136.25,136.36,136.24,136.31,24680.0,121.8457,121.944,121.8367,121.8993,24680.0
2020-12-03 14:20:00,136.33,136.53,136.28,136.51,40477.0,121.9172,122.0961,121.8725,122.0782,40477.0
2020-12-03 14:25:00,136.51,136.58,136.34,136.38,59997.0,122.0782,122.1408,121.9262,121.9619,59997.0
2020-12-03 14:30:00,136.37,136.41,136.24,136.41,39150.0,121.953,121.9888,121.8367,121.9888,39150.0
2020-12-03 14:35:00,136.41,136.65,136.41,136.6,34486.0,121.9888,122.2034,121.9888,122.1587,34486.0
2020-12-03 14:40:00,136.6,136.63,136.52,136.52,26414.0,122.1587,122.1855,122.0871,122.0871,26414.0
2020-12-03 14:45:00,136.53,136.57,136.5,136.54,30641.0,122.0961,122.1318,122.0692,122.105,30641.0
2020-12-03 14:50:00,136.55,136.71,136.51,136.71,33643.0,122.114,122.257,122.0782,122.257,33643.0
2020-12-03 14:55:00,136.71,136.74,136.64,136.72,48406.0,122.257,122.2839,122.1944,122.266,48406.0
2020-12-03 15:00:00,136.71,136.87,136.71,136.8,37954.0,122.257,122.4001,122.257,122.3375,37954.0
2020-12-03 15:05:00,136.81,136.92,136.8,136.89,39528.0,122.3465,122.4448,122.3375,122.418,39528.0
2020-12-03 15:10:00,136.89,137.16,136.87,137.14,57282.0,122.418,122.6595,122.4001,122.6416,57282.0
2020-12-03 15:15:00,137.14,137.15,137.05,137.12,51023.0,122.6416,122.6505,122.5611,122.6237,51023.0
2020-12-03 15:20:00,137.11,137.26,137.09,137.15,45529.0,122.6148,122.7489,122.5969,122.6505,45529.0
2020-12-03 15:25:00,137.15,137.19,137.13,137.15,50843.0,122.6505,122.6863,122.6326,122.6505,50843.0
2020-12-03 15:30:00,137.14,137.18,137.02,137.03,48009.0,122.6416,122.6774,122.5343,122.5432,48009.0
2020-12-03 15:35:00,137.03,137.12,136.8,136.82,62240.0,122.5432,122.6237,122.3375,122.3554,62240.0
2020-12-03 15:40:00,136.82,137.03,136.71,137.01,104341.0,122.3554,122.5432,122.257,122.5253,104341.0
2020-12-03 15:45:00,137.01,137.12,136.92,137.06,88588.0,122.5253,122.6237,122.4448,122.57,88588.0
2020-12-03 15:50:00,137.02,137.05,136.7,136.77,136045.0,122.5343,122.5611,122.2481,122.3107,136045.0
2020-12-03 15:55:00,136.76,137.36,136.71,137.34,572104.0,122.3018,122.8383,122.257,122.8204,572104.0
2020-12-04 09:30:00,137.21,137.86,137.14,137.77,205876.0,122.7042,123.2855,122.6416,123.205,205876.0
2020-12-04 09:35:00,137.76,137.77,137.33,137.42,43327.0,123.196,123.205,122.8115,122.892,43327.0
2020-12-04 09:40:00,137.41,137.7,137.3,137.31,37385.0,122.883,123.1424,122.7847,122.7936,37385.0
2020-12-04 09:45:00,137.31,137.61,137.31,137.39,39599.0,122.7936,123.0619,122.7936,122.8652,39599.0
2020-12-04 09:50:00,137.38,137.41,137.16,137.19,60805.0,122.8562,122.883,122.6595,122.6863,60805.0
2020-12-04 09:55:00,137.18,137.19,136.94,136.96,43429.0,122.6774,122.6863,122.4627,122.4806,43429.0
2020-12-04 10:00:00,136.94,137.38,136.94,137.38,89450.0,122.4627,122.8562,122.4627,122.8562,89450.0
2020-12-04 10:05:00,137.36,137.47,137.24,137.26,30936.0,122.8383,122.9367,122.731,122.7489,30936.0
2020-12-04 10:10:00,137.29,137.29,136.97,137.0,40874.0,122.7757,122.7757,122.4896,122.5164,40874.0
2020-12-04 10:15:00,137.0,137.07,136.88,137.03,49002.0,122.5164,122.579,122.4091,122.5432,49002.0
2020-12-04 10:20:00,137.03,137.03,136.65,136.65,52647.0,122.5432,122.5432,122.2034,122.2034,52647.0
2020-12-04 10:25:00,136.65,136.71,136.43,136.62,47414.0,122.2034,122.257,122.0066,122.1766,47414.0
2020-12-04 10:30:00,136.64,136.64,136.36,136.57,53930.0,122.1944,122.1944,121.944,122.1318,53930.0
2020-12-04 10:35:00,136.58,136.63,136.44,136.47,48217.0,122.1408,122.1855,122.0156,122.0424,48217.0
2020-12-04 10:40:00,136.47,136.77,136.47,136.74,37783.0,122.0424,122.3107,122.0424,122.2839,37783.0
2020-12-04 10:45:00,136.77,136.9,136.76,136.76,39610.0,122.3107,122.427,122.3018,122.3018,39610.0
2020-12-04 10:50:00,136.75,136.85,136.72,136.77,46801.0,122.2928,122.3822,122.266,122.3107,46801.0
2020-12-04 10:55:00,136.76,136.8,136.69,136.73,46964.0,122.3018,122.3375,122.2392,122.2749,46964.0
2020-12-04 11:00:00,136.72,136.78,136.58,136.61,61800.0,122.266,122.3196,122.1408,122.1676,61800.0
2020-12-04 11:05:00,136.6,136.61,136.43,136.57,65195.0,122.1587,122.1676,122.0066,122.1318,65195.0
2020-12-04 11:10:00,136.57,136.7,136.53,136.66,37433.0,122.1318,122.2481,122.0961,122.2123,37433.0
2020-12-04 11:15:00,136.66,136.66,136.51,136.53,69872.0,122.2123,122.2123,122.0782,122.0961,69872.0
2020-12-04 11:20:00,136.53,136.54,136.45,136.46,33622.0,122.0961,122.105,122.0245,122.0335,33622.0
2020-12-04 11:25:00,136.46,136.5,136.33,136.4,36910.0,122.0335,122.0692,121.9172,121.9798,36910.0
2020-12-04 11:30:00,136.41,136.41,136.18,136.19,64898.0,121.9888,121.9888,121.7831,121.792,64898.0
2020-12-04 11:35:00,136.2,136.44,136.2,136.32,54054.0,121.801,122.0156,121.801,121.9083,54054.0
2020-12-04 11:40:00,136.32,136.4,136.18,136.24,37016.0,121.9083,121.9798,121.7831,121.8367,37016.0
2020-12-04 11:45:00,136.24,136.25,136.13,136.22,34865.0,121.8367,121.8457,121.7384,121.8189,34865.0
2020-12-04 11:50:00,136.22,136.34,136.19,136.33,39061.0,121.8189,121.9262,121.792,121.9172,39061.0
2020-12-04 11:55:00,136.31,136.31,136.21,136.25,24097.0,121.8993,121.8993,121.8099,121.8457,24097.0
2020-12-04 12:00:00,136.25,136.37,136.21,136.31,63224.0,121.8457,121.953,121.8099,121.8993,63224.0
2020-12-04 12:05:00,136.29,136.41,136.25,136.32,59237.0,121.8814,121.9888,121.8457,121.9083,59237.0
2020-12-04 12:10:00,136.31,136.34,136.23,136.29,43752.0,121.8993,121.9262,121.8278,121.8814,43752.0
2020-12-04 12:15:00,136.31,136.31,136.21,136.23,47440.0,121.8993,121.8993,121.8099,121.8278,47440.0
2020-12-04 12:20:00,136.24,136.27,136.11,136.18,47962.0,121.8367,121.8636,121.7205,121.7831,47962.0
2020-12-04 12:25:00,136.16,136.22,136.11,136.17,42180.0,121.7652,121.8189,121.7205,121.7741,42180.0
2020-12-04 12:30:00,136.17,136.26,136.12,136.19,62804.0,121.7741,121.8546,121.7294,121.792,62804.0
2020-12-04 12:35:00,136.18,136.29,136.14,136.27,34013.0,121.7831,121.8814,121.7473,121.8636,34013.0
2020-12-04 12:40:00,136.28,136.35,136.24,136.31,29221.0,121.8725,121.9351,121.8367,121.8993,29221.0
2020-12-04 12:45:00,136.31,136.33,136.22,136.24,25879.0,121.8993,121.9172,121.8189,121.8367,25879.0
2020-12-04 12:50:00,136.25,136.47,136.24,136.45,23057.0,121.8457,122.0424,121.8367,122.0245,23057.0
2020-12-04 12:55:00,136.45,136.46,136.3,136.31,22075.0,122.0245,122.0335,121.8904,121.8993,22075.0
2020-12-04 13:00:00,136.33,136.36,136.18,136.18,20383.0,121.9172,121.944,121.7831,121.7831,20383.0
2020-12-04 13:05:00,136.18,136.23,136.14,136.16,20062.0,121.7831,121.8278,121.7473,121.7652,20062.0
2020-12-04 13:10:00,136.16,136.32,136.15,136.26,25918.0,121.7652,121.9083,121.7563,121.8546,25918.0
2020-12-04 13:15:00,136.26,136.26,136.16,136.16,24538.0,121.8546,121.8546,121.7652,121.7652,24538.0
2020-12-04 13:20:00,136.15,136.29,136.11,136.25,27902.0,121.7563,121.8814,121.7205,121.8457,27902.0
2020-12-04 13:25:00,136.25,136.26,136.19,136.23,27733.0,121.8457,121.8546,121.792,121.8278,27733.0
2020-12-04 13:30:00,136.23,136.24,136.02,136.02,37286.0,121.8278,121.8367,121.64,121.64,37286.0
2020-12-04 13:35:00,136.03,136.04,135.87,136.0,98538.0,121.6489,121.6579,121.5059,121.6221,98538.0
2020-12-04 13:40:00,136.0,136.13,135.95,136.13,52148.0,121.6221,121.7384,121.5774,121.7384,52148.0
2020-12-04 13:45:00,136.14,136.14,136.03,136.08,41218.0,121.7473,121.7473,121.6489,121.6937,41218.0
2020-12-04 13:50:00,136.06,136.19,136.03,136.11,25986.0,121.6758,121.792,121.6489,121.7205,25986.0
2020-12-04 13:55:00,136.13,136.15,136.05,136.05,24954.0,121.7384,121.7563,121.6668,121.6668,24954.0
2020-12-04 14:00:00,136.03,136.2,136.03,136.2,35935.0,121.6489,121.801,121.6489,121.801,35935.0
2020-12-04 14:05:00,136.19,136.31,136.19,136.31,33611.0,121.792,121.8993,121.792,121.8993,33611.0
2020-12-04 14:10:00,136.3,136.43,136.26,136.39,31351.0,121.8904,122.0066,121.8546,121.9709,31351.0
2020-12-04 14:15:00,136.39,136.54,136.35,136.54,36268.0,121.9709,122.105,121.9351,122.105,36268.0
2020-12-04 14:20:00,136.55,136.58,136.46,136.47,30224.0,122.114,122.1408,122.0335,122.0424,30224.0
2020-12-04 14:25:00,136.48,136.5,136.44,136.46,26175.0,122.0514,122.0692,122.0156,122.0335,26175.0
2020-12-04 14:30:00,136.46,136.52,136.37,136.5,22466.0,122.0335,122.0871,121.953,122.0692,22466.0
2020-12-04 14:35:00,136.5,136.69,136.46,136.68,45166.0,122.0692,122.2392,122.0335,122.2302,45166.0
2020-12-04 14:40:00,136.68,136.91,136.68,136.91,38794.0,122.2302,122.4359,122.2302,122.4359,38794.0
2020-12-04 14:45:00,136.89,136.9,136.76,136.79,31565.0,122.418,122.427,122.3018,122.3286,31565.0
2020-12-04 14:50:00,136.78,136.81,136.71,136.76,52714.0,122.3196,122.3465,122.257,122.3018,52714.0
2020-12-04 14:55:00,136.77,136.82,136.7,136.8,30465.0,122.3107,122.3554,122.2481,122.3375,30465.0
2020-12-04 15:00:00,136.81,136.89,136.76,136.82,27369.0,122.3465,122.418,122.3018,122.3554,27369.0
2020-12-04 15:05:00,136.8,136.83,136.74,136.76,41721.0,122.3375,122.3644,122.2839,122.3018,41721.0
2020-12-04 15:10:00,136.77,136.79,136.7,136.75,40616.0,122.3107,122.3286,122.2481,122.2928,40616.0
2020-12-04 15:15:00,136.74,136.76,136.64,136.76,37162.0,122.2839,122.3018,122.1944,122.3018,37162.0
2020-12-04 15:20:00,136.74,136.99,136.72,136.97,51096.0,122.2839,122.5074,122.266,122.4896,51096.0
2020-12-04 15:25:00,136.96,137.0,136.65,136.71,38875.0,122.4806,122.5164,122.2034,122.257,38875.0
2020-12-04 15:30:00,136.72,137.09,136.7,137.08,45861.0,122.266,122.5969,122.2481,122.5879,45861.0
2020-12-04 15:35:00,137.07,137.13,136.92,136.97,97803.0,122.579,122.6326,122.4448,122.4896,97803.0
2020-12-04 15:40:00,136.97,137.22,136.86,137.17,89949.0,122.4896,122.7131,122.3912,122.6684,89949.0
2020-12-04 15:45:00,137.18,137.23,137.1,137.13,72097.0,122.6774,122.7221,122.6058,122.6326,72097.0
2020-12-04 15:50:00,137.15,137.3,137.01,137.27,124882.0,122.6505,122.7847,122.5253,122.7578,124882.0
2020-12-04 15:55:00,137.28,137.51,137.09,137.47,365330.0,122.7668,122.9725,122.5969,122.9367,365330.0
2020-12-07 09:30:00,136.7,137.33,136.61,137.21,160202.0,122.2481,122.8115,122.1676,122.7042,160202.0
2020-12-07 09:35:00,137.24,137.26,136.99,137.14,78064.0,122.731,122.7489,122.5074,122.6416,78064.0
2020-12-07 09:40:00,137.14,137.15,136.98,137.03,84117.0,122.6416,122.6505,122.4985,122.5432,84117.0
2020-12-07 09:45:00,137.04,137.14,136.84,137.14,48373.0,122.5522,122.6416,122.3733,122.6416,48373.0
2020-12-07 09:50:00,137.16,137.56,137.12,137.54,47353.0,122.6595,123.0172,122.6237,122.9993,47353.0
2020-12-07 09:55:00,137.55,137.74,137.27,137.74,62051.0,123.0082,123.1782,122.7578,123.1782,62051.0
2020-12-07 10:00:00,137.73,137.73,137.56,137.56,35818.0,123.1692,123.1692,123.0172,123.0172,35818.0
2020-12-07 10:05:00,137.54,137.64,137.14,137.16,57019.0,122.9993,123.0887,122.6416,122.6595,57019.0
2020-12-07 10:10:00,137.16,137.21,136.99,137.04,25047.0,122.6595,122.7042,122.5074,122.5522,25047.0
2020-12-07 10:15:00,137.04,137.18,137.0,137.08,36034.0,122.5522,122.6774,122.5164,122.5879,36034.0
2020-12-07 10:20:00,137.09,137.3,137.03,137.06,24430.0,122.5969,122.7847,122.5432,122.57,24430.0
2020-12-07 10:25:00,137.05,137.07,136.85,136.88,33121.0,122.5611,122.579,122.3822,122.4091,33121.0
2020-12-07 10:30:00,136.87,137.03,136.72,136.97,47864.0,122.4001,122.5432,122.266,122.4896,47864.0
2020-12-07 10:35:00,136.97,137.01,136.78,136.84,51364.0,122.4896,122.5253,122.3196,122.3733,51364.0
2020-12-07 10:40:00,136.82,136.86,136.71,136.77,34810.0,122.3554,122.3912,122.257,122.3107,34810.0
2020-12-07 10:45:00,136.78,136.84,136.75,136.84,25155.0,122.3196,122.3733,122.2928,122.3733,25155.0
2020-12-07 10:50:00,136.83,136.87,136.63,136.63,36488.0,122.3644,122.4001,122.1855,122.1855,36488.0
2020-12-07 10:55:00,136.65,136.72,136.56,136.58,46025.0,122.2034,122.266,122.1229,122.1408,46025.0
2020-12-07 11:00:00,136.56,136.69,136.56,136.62,35645.0,122.1229,122.2392,122.1229,122.1766,35645.0
2020-12-07 11:05:00,136.62,136.79,136.62,136.72,31218.0,122.1766,122.3286,122.1766,122.266,31218.0
2020-12-07 11:10:00,136.72,136.8,136.66,136.67,44224.0,122.266,122.3375,122.2123,122.2213,44224.0
2020-12-07 11:15:00,136.66,136.75,136.64,136.7,69895.0,122.2123,122.2928,122.1944,122.2481,69895.0
2020-12-07 11:20:00,136.7,136.81,136.64,136.74,49496.0,122.2481,122.3465,122.1944,122.2839,49496.0
2020-12-07 11:25:00,136.75,136.82,136.67,136.68,61241.0,122.2928,122.3554,122.2213,122.2302,61241.0
2020-12-07 11:30:00,136.68,136.93,136.68,136.93,57749.0,122.2302,122.4538,122.2302,122.4538,57749.0
2020-12-07 11:35:00,136.93,137.0,136.86,136.89,54526.0,122.4538,122.5164,122.3912,122.418,54526.0
2020-12-07 11:40:00,136.92,137.01,136.85,136.99,42207.0,122.4448,122.5253,122.3822,122.5074,42207.0
2020-12-07 11:45:00,136.98,137.03,136.88,136.94,29310.0,122.4985,122.5432,122.4091,122.4627,29310.0
2020-12-07 11:50:00,136.95,137.02,136.9,136.98,57580.0,122.4717,122.5343,122.427,122.4985,57580.0
2020-12-07 11:55:00,136.96,137.02,136.91,136.94,38106.0,122.4806,122.5343,122.4359,122.4627,38106.0
2020-12-07 12:00:00,136.93,137.0,136.89,136.93,60938.0,122.4538,122.5164,122.418,122.4538,60938.0
2020-12-07 12:05:00,136.93,137.02,136.92,136.93,26614.0,122.4538,122.5343,122.4448,122.4538,26614.0
2020-12-07 12:10:00,136.94,136.96,136.84,136.89,48349.0,122.4627,122.4806,122.3733,122.418,48349.0
2020-12-07 12:15:00,136.89,137.04,136.87,137.02,19864.0,122.418,122.5522,122.4001,122.5343,19864.0
2020-12-07 12:20:00,137.01,137.06,137.01,137.06,14553.0,122.5253,122.57,122.5253,122.57,14553.0
2020-12-07 12:25:00,137.07,137.16,137.06,137.15,34795.0,122.579,122.6595,122.57,122.6505,34795.0
2020-12-07 12:30:00,137.16,137.18,137.04,137.06,18485.0,122.6595,122.6774,122.5522,122.57,18485.0
2020-12-07 12:35:00,137.08,137.09,136.98,137.06,15757.0,122.5879,122.5969,122.4985,122.57,15757.0
2020-12-07 12:40:00,137.06,137.23,137.05,137.23,17731.0,122.57,122.7221,122.5611,122.7221,17731.0
2020-12-07 12:45:00,137.24,137.3,137.2,137.3,19383.0,122.731,122.7847,122.6952,122.7847,19383.0
2020-12-07 12:50:00,137.3,137.37,137.3,137.34,25346.0,122.7847,122.8473,122.7847,122.8204,25346.0
2020-12-07 12:55:00,137.34,137.35,137.22,137.24,28837.0,122.8204,122.8294,122.7131,122.731,28837.0
2020-12-07 13:00:00,137.25,137.3,137.1,137.16,31073.0,122.74,122.7847,122.6058,122.6595,31073.0
2020-12-07 13:05:00,137.14,137.16,137.01,137.08,24324.0,122.6416,122.6595,122.5253,122.5879,24324.0
2020-12-07 13:10:00,137.08,137.14,136.9,136.95,46751.0,122.5879,122.6416,122.427,122.4717,46751.0
2020-12-07 13:15:00,136.94,137.23,136.93,137.18,70412.0,122.4627,122.7221,122.4538,122.6774,70412.0
2020-12-07 13:20:00,137.18,137.23,137.05,137.23,21895.0,122.6774,122.7221,122.5611,122.7221,21895.0
2020-12-07 13:25:00,137.21,137.25,137.16,137.25,16514.0,122.7042,122.74,122.6595,122.74,16514.0
2020-12-07 13:30:00,137.24,137.33,137.18,137.24,28972.0,122.731,122.8115,122.6774,122.731,28972.0
2020-12-07 13:35:00,137.23,137.34,137.21,137.33,14100.0,122.7221,122.8204,122.7042,122.8115,14100.0
2020-12-07 13:40:00,137.32,137.33,137.17,137.27,30865.0,122.8026,122.8115,122.6684,122.7578,30865.0
2020-12-07 13:45:00,137.28,137.35,137.23,137.3,18043.0,122.7668,122.8294,122.7221,122.7847,18043.0
2020-12-07 13:50:00,137.3,137.4,137.29,137.36,13824.0,122.7847,122.8741,122.7757,122.8383,13824.0
2020-12-07 13:55:00,137.36,137.37,137.25,137.31,13834.0,122.8383,122.8473,122.74,122.7936,13834.0
2020-12-07 14:00:00,137.32,137.32,137.06,137.2,40506.0,122.8026,122.8026,122.57,122.6952,40506.0
2020-12-07 14:05:00,137.2,137.34,137.19,137.32,24912.0,122.6952,122.8204,122.6863,122.8026,24912.0
2020-12-07 14:10:00,137.33,137.37,137.29,137.31,21570.0,122.8115,122.8473,122.7757,122.7936,21570.0
2020-12-07 14:15:00,137.31,137.31,137.21,137.27,25624.0,122.7936,122.7936,122.7042,122.7578,25624.0
2020-12-07 14:20:00,137.26,137.37,137.19,137.22,44276.0,122.7489,122.8473,122.6863,122.7131,44276.0
2020-12-07 14:25:00,137.22,137.26,137.2,137.21,22567.0,122.7131,122.7489,122.6952,122.7042,22567.0
2020-12-07 14:30:00,137.21,137.27,137.19,137.22,28697.0,122.7042,122.7578,122.6863,122.7131,28697.0
2020-12-07 14:35:00,137.21,137.3,137.21,137.28,22842.0,122.7042,122.7847,122.7042,122.7668,22842.0
2020-12-07 14:40:00,137.28,137.3,137.12,137.12,12920.0,122.7668,122.7847,122.6237,122.6237,12920.0
2020-12-07 14:45:00,137.12,137.26,137.09,137.15,71701.0,122.6237,122.7489,122.5969,122.6505,71701.0
2020-12-07 14:50:00,137.17,137.3,137.16,137.16,97303.0,122.6684,122.7847,122.6595,122.6595,97303.0
2020-12-07 14:55:00,137.16,137.18,137.05,137.14,36330.0,122.6595,122.6774,122.5611,122.6416,36330.0
2020-12-07 15:00:00,137.13,137.26,137.08,137.16,38716.0,122.6326,122.7489,122.5879,122.6595,38716.0
2020-12-07 15:05:00,137.16,137.27,137.15,137.19,75009.0,122.6595,122.7578,122.6505,122.6863,75009.0
2020-12-07 15:10:00,137.19,137.24,137.07,137.18,65809.0,122.6863,122.731,122.579,122.6774,65809.0
2020-12-07 15:15:00,137.17,137.24,137.17,137.19,17910.0,122.6684,122.731,122.6684,122.6863,17910.0
2020-12-07 15:20:00,137.18,137.24,137.16,137.18,15024.0,122.6774,122.731,122.6595,122.6774,15024.0
2020-12-07 15:25:00,137.16,137.24,137.14,137.14,18376.0,122.6595,122.731,122.6416,122.6416,18376.0
2020-12-07 15:30:00,137.14,137.44,137.13,137.37,30537.0,122.6416,122.9099,122.6326,122.8473,30537.0
2020-12-07 15:35:00,137.37,137.37,137.26,137.27,26162.0,122.8473,122.8473,122.7489,122.7578,26162.0
2020-12-07 15:40:00,137.26,137.3,137.05,137.12,40597.0,122.7489,122.7847,122.5611,122.6237,40597.0
2020-12-07 15:45:00,137.12,137.17,137.0,137.05,71071.0,122.6237,122.6684,122.5164,122.5611,71071.0
2020-12-07 15:50:00,137.05,137.35,137.03,137.34,64227.0,122.5611,122.8294,122.5432,122.8204,64227.0
2020-12-07 15:55:00,137.36,137.69,137.32,137.68,235886.0,122.8383,123.1334,122.8026,123.1245,235886.0
2020-12-08 09:30:00,137.02,137.24,136.43,136.51,270756.0,122.5343,122.731,122.0066,122.0782,270756.0
2020-12-08 09:35:00,136.51,136.76,136.46,136.72,85685.0,122.0782,122.3018,122.0335,122.266,85685.0
2020-12-08 09:40:00,136.71,137.2,136.7,137.14,52898.0,122.257,122.6952,122.2481,122.6416,52898.0
2020-12-08 09:45:00,137.17,137.23,136.98,136.98,66542.0,122.6684,122.7221,122.4985,122.4985,66542.0
2020-12-08 09:50:00,137.01,137.31,136.97,137.3,57700.0,122.5253,122.7936,122.4896,122.7847,57700.0
2020-12-08 09:55:00,137.28,137.56,137.27,137.5,78308.0,122.7668,123.0172,122.7578,122.9635,78308.0
2020-12-08 10:00:00,137.5,137.5,137.02,137.09,235323.0,122.9635,122.9635,122.5343,122.5969,235323.0
2020-12-08 10:05:00,137.1,137.53,137.02,137.44,252208.0,122.6058,122.9904,122.5343,122.9099,252208.0
2020-12-08 10:10:00,137.44,137.45,137.18,137.21,36852.0,122.9099,122.9188,122.6774,122.7042,36852.0
2020-12-08 10:15:00,137.19,137.27,137.15,137.23,37594.0,122.6863,122.7578,122.6505,122.7221,37594.0
2020-12-08 10:20:00,137.22,137.45,137.21,137.27,42489.0,122.7131,122.9188,122.7042,122.7578,42489.0
2020-12-08 10:25:00,137.25,137.36,137.14,137.34,53559.0,122.74,122.8383,122.6416,122.8204,53559.0
2020-12-08 10:30:00,137.36,137.58,137.36,137.46,53107.0,122.8383,123.0351,122.8383,122.9278,53107.0
2020-12-08 10:35:00,137.47,137.51,137.35,137.49,49338.0,122.9367,122.9725,122.8294,122.9546,49338.0
2020-12-08 10:40:00,137.5,137.62,137.37,137.46,34526.0,122.9635,123.0708,122.8473,122.9278,34526.0
2020-12-08 10:45:00,137.5,137.53,137.41,137.49,27221.0,122.9635,122.9904,122.883,122.9546,27221.0
2020-12-08 10:50:00,137.51,137.6,137.46,137.47,41514.0,122.9725,123.053,122.9278,122.9367,41514.0
2020-12-08 10:55:00,137.46,137.53,137.41,137.47,38732.0,122.9278,122.9904,122.883,122.9367,38732.0
2020-12-08 11:00:00,137.47,137.55,137.42,137.53,37949.0,122.9367,123.0082,122.892,122.9904,37949.0
2020-12-08 11:05:00,137.53,137.59,137.35,137.4,54838.0,122.9904,123.044,122.8294,122.8741,54838.0
2020-12-08 11:10:00,137.41,137.5,137.36,137.5,47411.0,122.883,122.9635,122.8383,122.9635,47411.0
2020-12-08 11:15:00,137.5,137.73,137.5,137.73,82660.0,122.9635,123.1692,122.9635,123.1692,82660.0
2020-12-08 11:20:00,137.73,137.95,137.73,137.88,40785.0,123.1692,123.366,123.1692,123.3034,40785.0
2020-12-08 11:25:00,137.88,137.95,137.82,137.95,27207.0,123.3034,123.366,123.2497,123.366,27207.0
2020-12-08 11:30:00,137.94,138.2,137.94,138.2,44244.0,123.357,123.5895,123.357,123.5895,44244.0
2020-12-08 11:35:00,138.2,138.22,138.15,138.18,29556.0,123.5895,123.6074,123.5448,123.5716,29556.0
2020-12-08 11:40:00,138.19,138.24,138.1,138.2,29812.0,123.5806,123.6253,123.5001,123.5895,29812.0
2020-12-08 11:45:00,138.19,138.21,138.07,138.13,26761.0,123.5806,123.5985,123.4733,123.5269,26761.0
2020-12-08 11:50:00,138.14,138.16,137.99,138.06,31683.0,123.5359,123.5538,123.4017,123.4643,31683.0
2020-12-08 11:55:00,138.06,138.22,138.06,138.22,15342.0,123.4643,123.6074,123.4643,123.6074,15342.0
2020-12-08 12:00:00,138.22,138.38,138.21,138.32,25393.0,123.6074,123.7505,123.5985,123.6968,25393.0
2020-12-08 12:05:00,138.33,138.38,138.31,138.36,19985.0,123.7058,123.7505,123.6879,123.7326,19985.0
2020-12-08 12:10:00,138.35,138.56,138.35,138.54,32842.0,123.7237,123.9115,123.7237,123.8936,32842.0
2020-12-08 12:15:00,138.55,138.56,138.42,138.45,29824.0,123.9025,123.9115,123.7863,123.8131,29824.0
2020-12-08 12:20:00,138.46,138.51,138.35,138.36,22040.0,123.822,123.8668,123.7237,123.7326,22040.0
2020-12-08 12:25:00,138.37,138.51,138.37,138.51,25788.0,123.7416,123.8668,123.7416,123.8668,25788.0
2020-12-08 12:30:00,138.51,138.52,138.45,138.47,24030.0,123.8668,123.8757,123.8131,123.831,24030.0
2020-12-08 12:35:00,138.47,138.53,138.46,138.49,28034.0,123.831,123.8846,123.822,123.8489,28034.0
2020-12-08 12:40:00,138.49,138.66,138.44,138.65,61577.0,123.8489,124.0009,123.8042,123.992,61577.0
2020-12-08 12:45:00,138.64,138.75,138.57,138.74,37976.0,123.983,124.0814,123.9204,124.0724,37976.0
2020-12-08 12:50:00,138.75,138.78,138.68,138.74,37923.0,124.0814,124.1082,124.0188,124.0724,37923.0
2020-12-08 12:55:00,138.74,138.75,138.58,138.58,22316.0,124.0724,124.0814,123.9294,123.9294,22316.0
2020-12-08 13:00:00,138.59,138.71,138.57,138.59,31087.0,123.9383,124.0456,123.9204,123.9383,31087.0
2020-12-08 13:05:00,138.59,138.64,138.49,138.61,21484.0,123.9383,123.983,123.8489,123.9562,21484.0
2020-12-08 13:10:00,138.6,138.66,138.59,138.63,16488.0,123.9472,124.0009,123.9383,123.9741,16488.0
2020-12-08 13:15:00,138.64,138.72,138.63,138.67,16884.0,123.983,124.0546,123.9741,124.0098,16884.0
2020-12-08 13:20:00,138.65,138.66,138.5,138.5,27403.0,123.992,124.0009,123.8578,123.8578,27403.0
2020-12-08 13:25:00,138.51,138.53,138.45,138.47,23295.0,123.8668,123.8846,123.8131,123.831,23295.0
2020-12-08 13:30:00,138.49,138.49,138.37,138.39,17201.0,123.8489,123.8489,123.7416,123.7594,17201.0
2020-12-08 13:35:00,138.4,138.5,138.35,138.39,20975.0,123.7684,123.8578,123.7237,123.7594,20975.0
2020-12-08 13:40:00,138.39,138.46,138.37,138.4,18936.0,123.7594,123.822,123.7416,123.7684,18936.0
2020-12-08 13:45:00,138.42,138.49,138.42,138.46,14513.0,123.7863,123.8489,123.7863,123.822,14513.0
2020-12-08 13:50:00,138.46,138.48,138.28,138.31,25339.0,123.822,123.8399,123.6611,123.6879,25339.0
2020-12-08 13:55:00,138.31,138.34,138.28,138.33,15418.0,123.6879,123.7147,123.6611,123.7058,15418.0
2020-12-08 14:00:00,138.34,138.41,138.29,138.29,54977.0,123.7147,123.7773,123.67,123.67,54977.0
2020-12-08 14:05:00,138.29,138.3,138.19,138.28,24769.0,123.67,123.679,123.5806,123.6611,24769.0
2020-12-08 14:10:00,138.28,138.3,138.22,138.26,17550.0,123.6611,123.679,123.6074,123.6432,17550.0
2020-12-08 14:15:00,138.27,138.3,138.24,138.3,11937.0,123.6521,123.679,123.6253,123.679,11937.0
2020-12-08 14:20:00,138.29,138.31,138.12,138.14,42572.0,123.67,123.6879,123.518,123.5359,42572.0
2020-12-08 14:25:00,138.13,138.3,138.13,138.27,21570.0,123.5269,123.679,123.5269,123.6521,21570.0
2020-12-08 14:30:00,138.26,138.27,138.13,138.17,29266.0,123.6432,123.6521,123.5269,123.5627,29266.0
2020-12-08 14:35:00,138.17,138.17,138.1,138.14,30464.0,123.5627,123.5627,123.5001,123.5359,30464.0
2020-12-08 14:40:00,138.15,138.24,138.15,138.18,18892.0,123.5448,123.6253,123.5448,123.5716,18892.0
2020-12-08 14:45:00,138.18,138.24,138.16,138.21,18937.0,123.5716,123.6253,123.5538,123.5985,18937.0
2020-12-08 14:50:00,138.21,138.28,138.19,138.24,17025.0,123.5985,123.6611,123.5806,123.6253,17025.0
2020-12-08 14:55:00,138.25,138.35,138.25,138.31,15884.0,123.6342,123.7237,123.6342,123.6879,15884.0
2020-12-08 15:00:00,138.32,138.32,138.15,138.16,25921.0,123.6968,123.6968,123.5448,123.5538,25921.0
2020-12-08 15:05:00,138.16,138.22,138.1,138.13,21566.0,123.5538,123.6074,123.5001,123.5269,21566.0
2020-12-08 15:10:00,138.12,138.2,138.07,138.11,27132.0,123.518,123.5895,123.4733,123.509,27132.0
2020-12-08 15:15:00,138.12,138.15,138.04,138.07,29289.0,123.518,123.5448,123.4464,123.4733,29289.0
2020-12-08 15:20:00,138.08,138.19,138.02,138.17,27505.0,123.4822,123.5806,123.4286,123.5627,27505.0
2020-12-08 15:25:00,138.17,138.32,138.17,138.29,23594.0,123.5627,123.6968,123.5627,123.67,23594.0
2020-12-08 15:30:00,138.28,138.28,138.11,138.14,37126.0,123.6611,123.6611,123.509,123.5359,37126.0
2020-12-08 15:35:00,138.13,138.13,137.97,138.0,40628.0,123.5269,123.5269,123.3838,123.4107,40628.0
2020-12-08 15:40:00,138.0,138.0,137.88,137.97,31773.0,123.4107,123.4107,123.3034,123.3838,31773.0
2020-12-08 15:45:00,137.96,138.02,137.91,138.0,46742.0,123.3749,123.4286,123.3302,123.4107,46742.0
2020-12-08 15:50:00,137.99,138.0,137.87,137.92,111511.0,123.4017,123.4107,123.2944,123.3391,111511.0
2020-12-08 15:55:00,137.93,138.17,137.93,138.05,232548.0,123.3481,123.5627,123.3481,123.4554,232548.0
2020-12-09 09:30:00,137.83,138.04,137.26,137.33,179016.0,123.2586,123.4464,122.7489,122.8115,179016.0
2020-12-09 09:35:00,137.34,137.56,137.07,137.33,59578.0,122.8204,123.0172,122.579,122.8115,59578.0
2020-12-09 09:40:00,137.33,137.5,137.09,137.14,42052.0,122.8115,122.9635,122.5969,122.6416,42052.0
2020-12-09 09:45:00,137.14,137.17,136.88,136.9,55679.0,122.6416,122.6684,122.4091,122.427,55679.0
2020-12-09 09:50:00,136.92,136.97,136.71,136.81,74605.0,122.4448,122.4896,122.257,122.3465,74605.0
2020-12-09 09:55:00,136.81,136.89,136.66,136.68,41926.0,122.3465,122.418,122.2123,122.2302,41926.0
2020-12-09 10:00:00,136.63,136.74,136.58,136.63,45821.0,122.1855,122.2839,122.1408,122.1855,45821.0
2020-12-09 10:05:00,136.63,136.66,136.44,136.59,36018.0,122.1855,122.2123,122.0156,122.1497,36018.0
2020-12-09 10:10:00,136.6,136.63,136.44,136.45,56255.0,122.1587,122.1855,122.0156,122.0245,56255.0
2020-12-09 10:15:00,136.47,136.62,136.45,136.5,76170.0,122.0424,122.1766,122.0245,122.0692,76170.0
2020-12-09 10:20:00,136.49,136.82,136.47,136.74,38452.0,122.0603,122.3554,122.0424,122.2839,38452.0
2020-12-09 10:25:00,136.74,136.81,136.67,136.8,31142.0,122.2839,122.3465,122.2213,122.3375,31142.0
2020-12-09 10:30:00,136.81,137.04,136.8,137.02,26236.0,122.3465,122.5522,122.3375,122.5343,26236.0
2020-12-09 10:35:00,137.01,137.02,136.79,136.81,28768.0,122.5253,122.5343,122.3286,122.3465,28768.0
2020-12-09 10:40:00,136.81,137.03,136.77,137.02,36203.0,122.3465,122.5432,122.3107,122.5343,36203.0
2020-12-09 10:45:00,137.03,137.07,136.84,136.84,45050.0,122.5432,122.579,122.3733,122.3733,45050.0
2020-12-09 10:50:00,136.84,136.87,136.66,136.7,23333.0,122.3733,122.4001,122.2123,122.2481,23333.0
2020-12-09 10:55:00,136.69,136.78,136.56,136.78,29892.0,122.2392,122.3196,122.1229,122.3196,29892.0
2020-12-09 11:00:00,136.85,137.01,136.78,136.92,25069.0,122.3822,122.5253,122.3196,122.4448,25069.0
2020-12-09 11:05:00,136.94,136.99,136.73,136.73,28181.0,122.4627,122.5074,122.2749,122.2749,28181.0
2020-12-09 11:10:00,136.72,136.72,136.58,136.58,23603.0,122.266,122.266,122.1408,122.1408,23603.0
2020-12-09 11:15:00,136.58,136.74,136.47,136.69,36161.0,122.1408,122.2839,122.0424,122.2392,36161.0
2020-12-09 11:20:00,136.68,136.68,136.5,136.51,29269.0,122.2302,122.2302,122.0692,122.0782,29269.0
2020-12-09 11:25:00,136.51,136.7,136.51,136.63,32575.0,122.0782,122.2481,122.0782,122.1855,32575.0
2020-12-09 11:30:00,136.63,136.72,136.61,136.68,24951.0,122.1855,122.266,122.1676,122.2302,24951.0
2020-12-09 11:35:00,136.68,136.9,136.67,136.86,41940.0,122.2302,122.427,122.2213,122.3912,41940.0
2020-12-09 11:40:00,136.86,136.88,136.68,136.74,27465.0,122.3912,122.4091,122.2302,122.2839,27465.0
2020-12-09 11:45:00,136.75,136.88,136.74,136.82,22493.0,122.2928,122.4091,122.2839,122.3554,22493.0
2020-12-09 11:50:00,136.84,136.84,136.68,136.7,31751.0,122.3733,122.3733,122.2302,122.2481,31751.0
2020-12-09 11:55:00,136.69,136.72,136.56,136.57,25853.0,122.2392,122.266,122.1229,122.1318,25853.0
2020-12-09 12:00:00,136.57,136.6,136.51,136.54,46699.0,122.1318,122.1587,122.0782,122.105,46699.0
2020-12-09 12:05:00,136.54,136.54,136.41,136.51,43094.0,122.105,122.105,121.9888,122.0782,43094.0
2020-12-09 12:10:00,136.51,136.51,136.43,136.45,32568.0,122.0782,122.0782,122.0066,122.0245,32568.0
2020-12-09 12:15:00,136.45,136.49,136.25,136.31,40246.0,122.0245,122.0603,121.8457,121.8993,40246.0
2020-12-09 12:20:00,136.31,136.39,136.26,136.37,31862.0,121.8993,121.9709,121.8546,121.953,31862.0
2020-12-09 12:25:00,136.35,136.46,136.32,136.45,21093.0,121.9351,122.0335,121.9083,122.0245,21093.0
2020-12-09 12:30:00,136.46,136.47,136.38,136.41,18403.0,122.0335,122.0424,121.9619,121.9888,18403.0
2020-12-09 12:35:00,136.42,136.5,136.37,136.5,31502.0,121.9977,122.0692,121.953,122.0692,31502.0
2020-12-09 12:40:00,136.49,136.63,136.49,136.57,17339.0,122.0603,122.1855,122.0603,122.1318,17339.0
2020-12-09 12:45:00,136.58,136.7,136.57,136.65,29399.0,122.1408,122.2481,122.1318,122.2034,29399.0
2020-12-09 12:50:00,136.65,136.67,136.5,136.55,45283.0,122.2034,122.2213,122.0692,122.114,45283.0
2020-12-09 12:55:00,136.55,136.58,136.5,136.52,19795.0,122.114,122.1408,122.0692,122.0871,19795.0
2020-12-09 13:00:00,136.52,136.54,136.35,136.37,25249.0,122.0871,122.105,121.9351,121.953,25249.0
2020-12-09 13:05:00,136.36,136.43,136.35,136.4,25417.0,121.944,122.0066,121.9351,121.9798,25417.0
2020-12-09 13:10:00,136.39,136.4,136.3,136.32,23734.0,121.9709,121.9798,121.8904,121.9083,23734.0
2020-12-09 13:15:00,136.34,136.47,136.28,136.44,34339.0,121.9262,122.0424,121.8725,122.0156,34339.0
2020-12-09 13:20:00,136.46,136.5,136.38,136.47,21549.0,122.0335,122.0692,121.9619,122.0424,21549.0
2020-12-09 13:25:00,136.47,136.7,136.43,136.68,57195.0,122.0424,122.2481,122.0066,122.2302,57195.0
2020-12-09 13:30:00,136.66,136.91,136.66,136.87,50423.0,122.2123,122.4359,122.2123,122.4001,50423.0
2020-12-09 13:35:00,136.85,136.88,136.67,136.74,33210.0,122.3822,122.4091,122.2213,122.2839,33210.0
2020-12-09 13:40:00,136.74,136.96,136.74,136.93,33958.0,122.2839,122.4806,122.2839,122.4538,33958.0
2020-12-09 13:45:00,136.93,136.96,136.83,136.86,26934.0,122.4538,122.4806,122.3644,122.3912,26934.0
2020-12-09 13:50:00,136.86,136.86,136.73,136.78,18410.0,122.3912,122.3912,122.2749,122.3196,18410.0
2020-12-09 13:55:00,136.79,136.97,136.69,136.96,26690.0,122.3286,122.4896,122.2392,122.4806,26690.0
2020-12-09 14:00:00,136.97,137.2,136.97,137.1,53978.0,122.4896,122.6952,122.4896,122.6058,53978.0
2020-12-09 14:05:00,137.12,137.15,136.89,136.91,39369.0,122.6237,122.6505,122.418,122.4359,39369.0
2020-12-09 14:10:00,136.9,137.05,136.9,136.96,32780.0,122.427,122.5611,122.427,122.4806,32780.0
2020-12-09 14:15:00,136.95,136.96,136.86,136.88,41593.0,122.4717,122.4806,122.3912,122.4091,41593.0
2020-12-09 14:20:00,136.88,136.95,136.81,136.89,41979.0,122.4091,122.4717,122.3465,122.418,41979.0
2020-12-09 14:25:00,136.9,136.9,136.71,136.78,37959.0,122.427,122.427,122.257,122.3196,37959.0
2020-12-09 14:30:00,136.79,136.92,136.71,136.71,57302.0,122.3286,122.4448,122.257,122.257,57302.0
2020-12-09 14:35:00,136.73,136.75,136.65,136.69,40494.0,122.2749,122.2928,122.2034,122.2392,40494.0
2020-12-09 14:40:00,136.7,136.72,136.62,136.63,37343.0,122.2481,122.266,122.1766,122.1855,37343.0
2020-12-09 14:45:00,136.63,136.78,136.6,136.65,41567.0,122.1855,122.3196,122.1587,122.2034,41567.0
2020-12-09 14:50:00,136.65,136.67,136.47,136.5,42109.0,122.2034,122.2213,122.0424,122.0692,42109.0
2020-12-09 14:55:00,136.52,136.58,136.47,136.49,51453.0,122.0871,122.1408,122.0424,122.0603,51453.0
2020-12-09 15:00:00,136.48,136.62,136.48,136.58,29947.0,122.0514,122.1766,122.0514,122.1408,29947.0
2020-12-09 15:05:00,136.6,136.66,136.54,136.61,46928.0,122.1587,122.2123,122.105,122.1676,46928.0
2020-12-09 15:10:00,136.61,136.72,136.59,136.69,33097.0,122.1676,122.266,122.1497,122.2392,33097.0
2020-12-09 15:15:00,136.69,136.69,136.5,136.57,37491.0,122.2392,122.2392,122.0692,122.1318,37491.0
2020-12-09 15:20:00,136.58,136.68,136.58,136.65,65777.0,122.1408,122.2302,122.1408,122.2034,65777.0
2020-12-09 15:25:00,136.66,136.73,136.62,136.65,68336.0,122.2123,122.2749,122.1766,122.2034,68336.0
2020-12-09 15:30:00,136.66,136.72,136.63,136.68,91155.0,122.2123,122.266,122.1855,122.2302,91155.0
2020-12-09 15:35:00,136.67,136.68,136.58,136.67,77377.0,122.2213,122.2302,122.1408,122.2213,77377.0
2020-12-09 15:40:00,136.68,136.73,136.63,136.69,73287.0,122.2302,122.2749,122.1855,122.2392,73287.0
2020-12-09 15:45:00,136.69,136.69,136.53,136.55,153265.0,122.2392,122.2392,122.0961,122.114,153265.0
2020-12-09 15:50:00,136.55,136.64,136.51,136.62,130268.0,122.114,122.1944,122.0782,122.1766,130268.0
2020-12-09 15:55:00,136.62,136.74,136.33,136.33,377746.0,122.1766,122.2839,121.9172,121.9172,377746.0
2020-12-10 09:30:00,136.52,136.92,136.38,136.73,145351.0,122.0871,122.4448,121.9619,122.2749,145351.0
2020-12-10 09:35:00,136.74,136.77,136.41,136.52,52526.0,122.2839,122.3107,121.9888,122.0871,52526.0
2020-12-10 09:40:00,136.5,136.59,136.31,136.39,57260.0,122.0692,122.1497,121.8993,121.9709,57260.0
2020-12-10 09:45:00,136.42,136.55,136.35,136.44,31559.0,121.9977,122.114,121.9351,122.0156,31559.0
2020-12-10 09:50:00,136.44,136.75,136.44,136.72,36901.0,122.0156,122.2928,122.0156,122.266,36901.0
2020-12-10 09:55:00,136.7,136.83,136.66,136.79,44781.0,122.2481,122.3644,122.2123,122.3286,44781.0
2020-12-10 10:00:00,136.78,136.86,136.51,136.51,36297.0,122.3196,122.3912,122.0782,122.0782,36297.0
2020-12-10 10:05:00,136.53,136.6,136.34,136.46,39311.0,122.0961,122.1587,121.9262,122.0335,39311.0
2020-12-10 10:10:00,136.43,136.5,136.36,136.44,24463.0,122.0066,122.0692,121.944,122.0156,24463.0
2020-12-10 10:15:00,136.44,136.56,136.41,136.41,33416.0,122.0156,122.1229,121.9888,121.9888,33416.0
2020-12-10 10:20:00,136.4,136.4,135.92,135.96,38466.0,121.9798,121.9798,121.5506,121.5863,38466.0
2020-12-10 10:25:00,135.96,136.04,135.84,135.91,40616.0,121.5863,121.6579,121.479,121.5416,40616.0
2020-12-10 10:30:00,135.89,135.94,135.77,135.9,131969.0,121.5237,121.5685,121.4164,121.5327,131969.0
2020-12-10 10:35:00,135.9,135.92,135.79,135.89,30139.0,121.5327,121.5506,121.4343,121.5237,30139.0
2020-12-10 10:40:00,135.88,136.12,135.87,136.11,262548.0,121.5148,121.7294,121.5059,121.7205,262548.0
2020-12-10 10:45:00,136.11,136.17,136.03,136.12,54088.0,121.7205,121.7741,121.6489,121.7294,54088.0
2020-12-10 10:50:00,136.11,136.38,136.11,136.34,66520.0,121.7205,121.9619,121.7205,121.9262,66520.0
2020-12-10 10:55:00,136.33,136.38,136.15,136.19,23435.0,121.9172,121.9619,121.7563,121.792,23435.0
2020-12-10 11:00:00,136.19,136.32,136.1,136.1,25010.0,121.792,121.9083,121.7115,121.7115,25010.0
2020-12-10 11:05:00,136.09,136.33,136.07,136.26,26000.0,121.7026,121.9172,121.6847,121.8546,26000.0
2020-12-10 11:10:00,136.25,136.3,136.17,136.26,25656.0,121.8457,121.8904,121.7741,121.8546,25656.0
2020-12-10 11:15:00,136.3,136.31,136.13,136.18,32134.0,121.8904,121.8993,121.7384,121.7831,32134.0
2020-12-10 11:20:00,136.19,136.28,136.06,136.26,59081.0,121.792,121.8725,121.6758,121.8546,59081.0
2020-12-10 11:25:00,136.27,136.33,136.15,136.19,41120.0,121.8636,121.9172,121.7563,121.792,41120.0
2020-12-10 11:30:00,136.2,136.25,136.13,136.15,29632.0,121.801,121.8457,121.7384,121.7563,29632.0
2020-12-10 11:35:00,136.16,136.33,136.14,136.17,35767.0,121.7652,121.9172,121.7473,121.7741,35767.0
2020-12-10 11:40:00,136.16,136.22,136.09,136.18,34282.0,121.7652,121.8189,121.7026,121.7831,34282.0
2020-12-10 11:45:00,136.18,136.18,135.94,135.98,59482.0,121.7831,121.7831,121.5685,121.6042,59482.0
2020-12-10 11:50:00,135.99,136.05,135.86,135.86,36557.0,121.6132,121.6668,121.4969,121.4969,36557.0
2020-12-10 11:55:00,135.88,135.89,135.77,135.79,38303.0,121.5148,121.5237,121.4164,121.4343,38303.0
2020-12-10 12:00:00,135.78,135.83,135.68,135.79,59099.0,121.4254,121.4701,121.3359,121.4343,59099.0
2020-12-10 12:05:00,135.8,135.81,135.57,135.59,50985.0,121.4433,121.4522,121.2376,121.2555,50985.0
2020-12-10 12:10:00,135.6,135.7,135.58,135.68,36096.0,121.2644,121.3538,121.2465,121.3359,36096.0
2020-12-10 12:15:00,135.68,135.71,135.62,135.68,44733.0,121.3359,121.3628,121.2823,121.3359,44733.0
2020-12-10 12:20:00,135.68,135.69,135.48,135.68,60215.0,121.3359,121.3449,121.1571,121.3359,60215.0
2020-12-10 12:25:00,135.69,135.8,135.69,135.8,19116.0,121.3449,121.4433,121.3449,121.4433,19116.0
2020-12-10 12:30:00,135.8,135.88,135.79,135.84,28889.0,121.4433,121.5148,121.4343,121.479,28889.0
2020-12-10 12:35:00,135.85,135.94,135.8,135.89,13762.0,121.488,121.5685,121.4433,121.5237,13762.0
2020-12-10 12:40:00,135.91,136.1,135.91,136.09,37942.0,121.5416,121.7115,121.5416,121.7026,37942.0
2020-12-10 12:45:00,136.09,136.1,135.92,135.95,34218.0,121.7026,121.7115,121.5506,121.5774,34218.0
2020-12-10 12:50:00,135.94,135.98,135.82,135.82,14593.0,121.5685,121.6042,121.4611,121.4611,14593.0
2020-12-10 12:55:00,135.8,135.96,135.79,135.94,22764.0,121.4433,121.5863,121.4343,121.5685,22764.0
2020-12-10 13:00:00,135.93,136.04,135.92,135.94,156954.0,121.5595,121.6579,121.5506,121.5685,156954.0
2020-12-10 13:05:00,135.93,135.99,135.93,135.95,19020.0,121.5595,121.6132,121.5595,121.5774,19020.0
2020-12-10 13:10:00,135.94,136.02,135.91,136.0,22059.0,121.5685,121.64,121.5416,121.6221,22059.0
2020-12-10 13:15:00,136.01,136.1,136.0,136.08,24893.0,121.6311,121.7115,121.6221,121.6937,24893.0
2020-12-10 13:20:00,136.08,136.1,135.97,135.97,20217.0,121.6937,121.7115,121.5953,121.5953,20217.0
2020-12-10 13:25:00,135.97,136.08,135.97,136.03,20279.0,121.5953,121.6937,121.5953,121.6489,20279.0
2020-12-10 13:30:00,136.03,136.13,136.02,136.05,26876.0,121.6489,121.7384,121.64,121.6668,26876.0
2020-12-10 13:35:00,136.04,136.05,135.93,136.0,18121.0,121.6579,121.6668,121.5595,121.6221,18121.0
2020-12-10 13:40:00,136.0,136.02,135.91,135.92,17985.0,121.6221,121.64,121.5416,121.5506,17985.0
2020-12-10 13:45:00,135.91,135.91,135.75,135.78,27408.0,121.5416,121.5416,121.3985,121.4254,27408.0
2020-12-10 13:50:00,135.77,135.83,135.73,135.8,119832.0,121.4164,121.4701,121.3807,121.4433,119832.0
2020-12-10 13:55:00,135.81,135.85,135.76,135.77,34849.0,121.4522,121.488,121.4075,121.4164,34849.0
2020-12-10 14:00:00,135.77,135.81,135.68,135.81,20748.0,121.4164,121.4522,121.3359,121.4522,20748.0
2020-12-10 14:05:00,135.8,135.82,135.75,135.75,14058.0,121.4433,121.4611,121.3985,121.3985,14058.0
2020-12-10 14:10:00,135.75,135.75,135.49,135.52,38960.0,121.3985,121.3985,121.166,121.1929,38960.0
2020-12-10 14:15:00,135.53,135.59,135.52,135.58,25135.0,121.2018,121.2555,121.1929,121.2465,25135.0
2020-12-10 14:20:00,135.56,135.56,135.21,135.25,54380.0,121.2286,121.2286,120.9156,120.9514,54380.0
2020-12-10 14:25:00,135.25,135.25,135.1,135.12,71566.0,120.9514,120.9514,120.8173,120.8351,71566.0
2020-12-10 14:30:00,135.12,135.23,135.04,135.17,123310.0,120.8351,120.9335,120.7636,120.8799,123310.0
2020-12-10 14:35:00,135.17,135.24,135.08,135.14,33589.0,120.8799,120.9425,120.7994,120.853,33589.0
2020-12-10 14:40:00,135.13,135.24,135.05,135.24,36123.0,120.8441,120.9425,120.7725,120.9425,36123.0
2020-12-10 14:45:00,135.24,135.66,135.24,135.62,62136.0,120.9425,121.3181,120.9425,121.2823,62136.0
2020-12-10 14:50:00,135.63,135.68,135.6,135.61,36751.0,121.2912,121.3359,121.2644,121.2733,36751.0
2020-12-10 14:55:00,135.61,135.71,135.53,135.63,43578.0,121.2733,121.3628,121.2018,121.2912,43578.0
2020-12-10 15:00:00,135.63,135.81,135.59,135.79,31419.0,121.2912,121.4522,121.2555,121.4343,31419.0
2020-12-10 15:05:00,135.78,135.83,135.71,135.72,28773.0,121.4254,121.4701,121.3628,121.3717,28773.0
2020-12-10 15:10:00,135.72,135.94,135.72,135.89,23908.0,121.3717,121.5685,121.3717,121.5237,23908.0
2020-12-10 15:15:00,135.89,136.0,135.87,135.91,36845.0,121.5237,121.6221,121.5059,121.5416,36845.0
2020-12-10 15:20:00,135.92,135.93,135.86,135.86,35298.0,121.5506,121.5595,121.4969,121.4969,35298.0
2020-12-10 15:25:00,135.86,135.91,135.83,135.9,54083.0,121.4969,121.5416,121.4701,121.5327,54083.0
2020-12-10 15:30:00,135.91,135.93,135.84,135.86,38339.0,121.5416,121.5595,121.479,121.4969,38339.0
2020-12-10 15:35:00,135.87,135.91,135.82,135.86,31936.0,121.5059,121.5416,121.4611,121.4969,31936.0
2020-12-10 15:40:00,135.86,135.88,135.75,135.81,41165.0,121.4969,121.5148,121.3985,121.4522,41165.0
2020-12-10 15:45:00,135.8,136.03,135.79,135.96,53533.0,121.4433,121.6489,121.4343,121.5863,53533.0
2020-12-10 15:50:00,135.96,136.05,135.92,135.97,89261.0,121.5863,121.6668,121.5506,121.5953,89261.0
2020-12-10 15:55:00,135.98,135.98,135.47,135.5,352118.0,121.6042,121.6042,121.1481,121.175,352118.0
2020-12-11 09:30:00,134.46,135.75,134.2,135.63,258758.0,120.2449,121.3985,120.0124,121.2912,258758.0
2020-12-11 09:35:00,135.63,135.67,135.3,135.39,36729.0,121.2912,121.327,120.9961,121.0766,36729.0
2020-12-11 09:40:00,135.38,135.59,135.24,135.35,35931.0,121.0677,121.2555,120.9425,121.0408,35931.0
2020-12-11 09:45:00,135.34,135.75,135.26,135.66,56682.0,121.0319,121.3985,120.9603,121.3181,56682.0
2020-12-11 09:50:00,135.65,135.69,135.22,135.33,45516.0,121.3091,121.3449,120.9246,121.0229,45516.0
2020-12-11 09:55:00,135.35,135.37,134.9,135.17,56416.0,121.0408,121.0587,120.6384,120.8799,56416.0
2020-12-11 10:00:00,135.17,135.58,135.16,135.58,41202.0,120.8799,121.2465,120.8709,121.2465,41202.0
2020-12-11 10:05:00,135.58,135.71,135.51,135.71,45721.0,121.2465,121.3628,121.1839,121.3628,45721.0
2020-12-11 10:10:00,135.67,135.74,135.37,135.5,73674.0,121.327,121.3896,121.0587,121.175,73674.0
2020-12-11 10:15:00,135.49,135.49,135.32,135.44,73285.0,121.166,121.166,121.014,121.1213,73285.0
2020-12-11 10:20:00,135.42,135.49,135.39,135.43,88586.0,121.1034,121.166,121.0766,121.1124,88586.0
2020-12-11 10:25:00,135.44,135.53,135.37,135.44,58648.0,121.1213,121.2018,121.0587,121.1213,58648.0
2020-12-11 10:30:00,135.44,135.44,135.14,135.21,28818.0,121.1213,121.1213,120.853,120.9156,28818.0
2020-12-11 10:35:00,135.21,135.4,135.18,135.35,34752.0,120.9156,121.0855,120.8888,121.0408,34752.0
2020-12-11 10:40:00,135.35,135.52,135.34,135.49,28965.0,121.0408,121.1929,121.0319,121.166,28965.0
2020-12-11 10:45:00,135.49,135.55,135.43,135.55,27753.0,121.166,121.2197,121.1124,121.2197,27753.0
2020-12-11 10:50:00,135.56,135.76,135.55,135.7,26196.0,121.2286,121.4075,121.2197,121.3538,26196.0
2020-12-11 10:55:00,135.7,135.8,135.66,135.78,26294.0,121.3538,121.4433,121.3181,121.4254,26294.0
2020-12-11 11:00:00,135.78,135.8,135.57,135.58,38520.0,121.4254,121.4433,121.2376,121.2465,38520.0
2020-12-11 11:05:00,135.57,135.61,135.42,135.55,28762.0,121.2376,121.2733,121.1034,121.2197,28762.0
2020-12-11 11:10:00,135.56,135.67,135.56,135.64,18202.0,121.2286,121.327,121.2286,121.3002,18202.0
2020-12-11 11:15:00,135.63,135.64,135.4,135.42,25460.0,121.2912,121.3002,121.0855,121.1034,25460.0
2020-12-11 11:20:00,135.42,135.46,135.27,135.28,23415.0,121.1034,121.1392,120.9693,120.9782,23415.0
2020-12-11 11:25:00,135.3,135.42,135.29,135.35,28116.0,120.9961,121.1034,120.9872,121.0408,28116.0
2020-12-11 11:30:00,135.36,135.45,135.31,135.44,31708.0,121.0498,121.1303,121.0051,121.1213,31708.0
2020-12-11 11:35:00,135.44,135.49,135.4,135.41,26896.0,121.1213,121.166,121.0855,121.0945,26896.0
2020-12-11 11:40:00,135.41,135.49,135.39,135.48,23753.0,121.0945,121.166,121.0766,121.1571,23753.0
2020-12-11 11:45:00,135.47,135.66,135.41,135.65,23679.0,121.1481,121.3181,121.0945,121.3091,23679.0
2020-12-11 11:50:00,135.64,135.82,135.62,135.63,25374.0,121.3002,121.4611,121.2823,121.2912,25374.0
2020-12-11 11:55:00,135.62,135.64,135.41,135.42,28637.0,121.2823,121.3002,121.0945,121.1034,28637.0
2020-12-11 12:00:00,135.42,135.42,135.23,135.26,28039.0,121.1034,121.1034,120.9335,120.9603,28039.0
2020-12-11 12:05:00,135.25,135.32,135.21,135.25,25481.0,120.9514,121.014,120.9156,120.9514,25481.0
2020-12-11 12:10:00,135.25,135.26,135.16,135.22,38048.0,120.9514,120.9603,120.8709,120.9246,38048.0
2020-12-11 12:15:00,135.22,135.45,135.22,135.36,27645.0,120.9246,121.1303,120.9246,121.0498,27645.0
2020-12-11 12:20:00,135.36,135.63,135.36,135.57,27459.0,121.0498,121.2912,121.0498,121.2376,27459.0
2020-12-11 12:25:00,135.56,135.65,135.55,135.65,31774.0,121.2286,121.3091,121.2197,121.3091,31774.0
2020-12-11 12:30:00,135.65,135.65,135.55,135.55,24335.0,121.3091,121.3091,121.2197,121.2197,24335.0
2020-12-11 12:35:00,135.55,135.75,135.55,135.75,25988.0,121.2197,121.3985,121.2197,121.3985,25988.0
2020-12-11 12:40:00,135.74,135.88,135.66,135.84,19457.0,121.3896,121.5148,121.3181,121.479,19457.0
2020-12-11 12:45:00,135.85,135.94,135.85,135.89,19667.0,121.488,121.5685,121.488,121.5237,19667.0
2020-12-11 12:50:00,135.88,135.97,135.87,135.9,56268.0,121.5148,121.5953,121.5059,121.5327,56268.0
2020-12-11 12:55:00,135.91,135.96,135.83,135.88,26979.0,121.5416,121.5863,121.4701,121.5148,26979.0
2020-12-11 13:00:00,135.88,135.92,135.84,135.9,31031.0,121.5148,121.5506,121.479,121.5327,31031.0
2020-12-11 13:05:00,135.91,136.05,135.9,135.91,36574.0,121.5416,121.6668,121.5327,121.5416,36574.0
2020-12-11 13:10:00,135.91,136.0,135.86,135.97,24317.0,121.5416,121.6221,121.4969,121.5953,24317.0
2020-12-11 13:15:00,135.96,136.1,135.96,136.05,29612.0,121.5863,121.7115,121.5863,121.6668,29612.0
2020-12-11 13:20:00,136.06,136.07,135.96,135.98,27119.0,121.6758,121.6847,121.5863,121.6042,27119.0
2020-12-11 13:25:00,135.97,136.13,135.93,136.11,23170.0,121.5953,121.7384,121.5595,121.7205,23170.0
2020-12-11 13:30:00,136.12,136.21,136.08,136.17,36108.0,121.7294,121.8099,121.6937,121.7741,36108.0
2020-12-11 13:35:00,136.15,136.22,136.13,136.15,28823.0,121.7563,121.8189,121.7384,121.7563,28823.0
2020-12-11 13:40:00,136.16,136.19,136.04,136.12,27356.0,121.7652,121.792,121.6579,121.7294,27356.0
2020-12-11 13:45:00,136.11,136.35,136.08,136.33,20930.0,121.7205,121.9351,121.6937,121.9172,20930.0
2020-12-11 13:50:00,136.31,136.32,136.25,136.28,24607.0,121.8993,121.9083,121.8457,121.8725,24607.0
2020-12-11 13:55:00,136.3,136.39,136.29,136.36,22036.0,121.8904,121.9709,121.8814,121.944,22036.0
2020-12-11 14:00:00,136.36,136.39,136.29,136.39,29288.0,121.944,121.9709,121.8814,121.9709,29288.0
2020-12-11 14:05:00,136.39,136.44,136.32,136.34,34831.0,121.9709,122.0156,121.9083,121.9262,34831.0
2020-12-11 14:10:00,136.35,136.35,136.31,136.34,17820.0,121.9351,121.9351,121.8993,121.9262,17820.0
2020-12-11 14:15:00,136.34,136.37,136.18,136.31,27183.0,121.9262,121.953,121.7831,121.8993,27183.0
2020-12-11 14:20:00,136.29,136.39,136.26,136.34,21886.0,121.8814,121.9709,121.8546,121.9262,21886.0
2020-12-11 14:25:00,136.33,136.35,136.25,136.3,22167.0,121.9172,121.9351,121.8457,121.8904,22167.0
2020-12-11 14:30:00,136.31,136.49,136.29,136.46,33510.0,121.8993,122.0603,121.8814,122.0335,33510.0
2020-12-11 14:35:00,136.44,136.49,136.38,136.4,17560.0,122.0156,122.0603,121.9619,121.9798,17560.0
2020-12-11 14:40:00,136.4,136.44,136.35,136.41,17949.0,121.9798,122.0156,121.9351,121.9888,17949.0
2020-12-11 14:45:00,136.41,136.48,136.41,136.45,20364.0,121.9888,122.0514,121.9888,122.0245,20364.0
2020-12-11 14:50:00,136.45,136.45,136.3,136.3,27487.0,122.0245,122.0245,121.8904,121.8904,27487.0
2020-12-11 14:55:00,136.31,136.35,136.26,136.28,24069.0,121.8993,121.9351,121.8546,121.8725,24069.0
2020-12-11 15:00:00,136.29,136.41,136.28,136.38,27603.0,121.8814,121.9888,121.8725,121.9619,27603.0
2020-12-11 15:05:00,136.38,136.46,136.34,136.44,25920.0,121.9619,122.0335,121.9262,122.0156,25920.0
2020-12-11 15:10:00,136.44,136.52,136.4,136.5,26530.0,122.0156,122.0871,121.9798,122.0692,26530.0
2020-12-11 15:15:00,136.53,136.77,136.53,136.73,90125.0,122.0961,122.3107,122.0961,122.2749,90125.0
2020-12-11 15:20:00,136.74,136.8,136.55,136.56,34423.0,122.2839,122.3375,122.114,122.1229,34423.0
2020-12-11 15:25:00,136.56,136.72,136.56,136.58,65863.0,122.1229,122.266,122.1229,122.1408,65863.0
2020-12-11 15:30:00,136.59,136.69,136.58,136.64,37509.0,122.1497,122.2392,122.1408,122.1944,37509.0
2020-12-11 15:35:00,136.64,136.76,136.64,136.75,39241.0,122.1944,122.3018,122.1944,122.2928,39241.0
2020-12-11 15:40:00,136.74,136.78,136.62,136.62,49127.0,122.2839,122.3196,122.1766,122.1766,49127.0
2020-12-11 15:45:00,136.65,136.67,136.47,136.47,49518.0,122.2034,122.2213,122.0424,122.0424,49518.0
2020-12-11 15:50:00,136.46,136.75,136.4,136.55,109346.0,122.0335,122.2928,121.9798,122.114,109346.0
2020-12-11 15:55:00,136.54,136.73,136.42,136.52,176447.0,122.105,122.2749,121.9977,122.0871,176447.0
2020-12-14 09:30:00,137.13,137.16,136.55,137.06,129858.0,122.6326,122.6595,122.114,122.57,129858.0
2020-12-14 09:35:00,137.08,137.16,136.93,137.09,50009.0,122.5879,122.6595,122.4538,122.5969,50009.0
2020-12-14 09:40:00,137.09,137.31,137.08,137.19,33500.0,122.5969,122.7936,122.5879,122.6863,33500.0
2020-12-14 09:45:00,137.17,137.28,136.93,137.16,43830.0,122.6684,122.7668,122.4538,122.6595,43830.0
2020-12-14 09:50:00,137.15,137.16,137.05,137.11,43973.0,122.6505,122.6595,122.5611,122.6148,43973.0
2020-12-14 09:55:00,137.12,137.25,137.07,137.16,57686.0,122.6237,122.74,122.579,122.6595,57686.0
2020-12-14 10:00:00,137.19,137.58,137.08,137.46,55001.0,122.6863,123.0351,122.5879,122.9278,55001.0
2020-12-14 10:05:00,137.45,137.49,137.06,137.11,30013.0,122.9188,122.9546,122.57,122.6148,30013.0
2020-12-14 10:10:00,137.14,137.15,136.87,136.9,25646.0,122.6416,122.6505,122.4001,122.427,25646.0
2020-12-14 10:15:00,136.91,137.08,136.88,137.08,29095.0,122.4359,122.5879,122.4091,122.5879,29095.0
2020-12-14 10:20:00,137.06,137.24,136.91,137.24,35829.0,122.57,122.731,122.4359,122.731,35829.0
2020-12-14 10:25:00,137.23,137.63,137.21,137.62,39347.0,122.7221,123.0798,122.7042,123.0708,39347.0
2020-12-14 10:30:00,137.63,137.84,137.62,137.79,52700.0,123.0798,123.2676,123.0708,123.2229,52700.0
2020-12-14 10:35:00,137.79,137.93,137.75,137.76,49628.0,123.2229,123.3481,123.1871,123.196,49628.0
2020-12-14 10:40:00,137.78,137.78,137.48,137.5,46858.0,123.2139,123.2139,122.9456,122.9635,46858.0
2020-12-14 10:45:00,137.51,137.59,137.43,137.53,44980.0,122.9725,123.044,122.9009,122.9904,44980.0
2020-12-14 10:50:00,137.53,137.62,137.41,137.5,53165.0,122.9904,123.0708,122.883,122.9635,53165.0
2020-12-14 10:55:00,137.51,137.7,137.46,137.47,31259.0,122.9725,123.1424,122.9278,122.9367,31259.0
2020-12-14 11:00:00,137.45,137.45,137.04,137.17,34203.0,122.9188,122.9188,122.5522,122.6684,34203.0
2020-12-14 11:05:00,137.17,137.21,136.85,136.9,32260.0,122.6684,122.7042,122.3822,122.427,32260.0
2020-12-14 11:10:00,136.86,136.99,136.76,136.76,28418.0,122.3912,122.5074,122.3018,122.3018,28418.0
2020-12-14 11:15:00,136.77,136.97,136.77,136.93,27455.0,122.3107,122.4896,122.3107,122.4538,27455.0
2020-12-14 11:20:00,136.91,136.95,136.77,136.8,20845.0,122.4359,122.4717,122.3107,122.3375,20845.0
2020-12-14 11:25:00,136.8,136.81,136.57,136.61,24445.0,122.3375,122.3465,122.1318,122.1676,24445.0
2020-12-14 11:30:00,136.61,136.65,136.38,136.51,36323.0,122.1676,122.2034,121.9619,122.0782,36323.0
2020-12-14 11:35:00,136.52,136.66,136.5,136.64,26482.0,122.0871,122.2123,122.0692,122.1944,26482.0
2020-12-14 11:40:00,136.64,136.64,136.53,136.6,17393.0,122.1944,122.1944,122.0961,122.1587,17393.0
2020-12-14 11:45:00,136.59,136.68,136.51,136.52,17187.0,122.1497,122.2302,122.0782,122.0871,17187.0
2020-12-14 11:50:00,136.52,136.58,136.4,136.52,19135.0,122.0871,122.1408,121.9798,122.0871,19135.0
2020-12-14 11:55:00,136.51,136.59,136.5,136.54,27088.0,122.0782,122.1497,122.0692,122.105,27088.0
2020-12-14 12:00:00,136.55,136.62,136.44,136.44,21281.0,122.114,122.1766,122.0156,122.0156,21281.0
2020-12-14 12:05:00,136.44,136.52,136.34,136.44,38502.0,122.0156,122.0871,121.9262,122.0156,38502.0
2020-12-14 12:10:00,136.44,136.53,136.4,136.5,13240.0,122.0156,122.0961,121.9798,122.0692,13240.0
2020-12-14 12:15:00,136.49,136.54,136.46,136.46,23140.0,122.0603,122.105,122.0335,122.0335,23140.0
2020-12-14 12:20:00,136.48,136.55,136.48,136.48,12559.0,122.0514,122.114,122.0514,122.0514,12559.0
2020-12-14 12:25:00,136.47,136.48,136.35,136.37,17836.0,122.0424,122.0514,121.9351,121.953,17836.0
2020-12-14 12:30:00,136.39,136.45,136.38,136.41,16518.0,121.9709,122.0245,121.9619,121.9888,16518.0
2020-12-14 12:35:00,136.4,136.46,136.38,136.44,13657.0,121.9798,122.0335,121.9619,122.0156,13657.0
2020-12-14 12:40:00,136.44,136.44,136.36,136.36,13859.0,122.0156,122.0156,121.944,121.944,13859.0
2020-12-14 12:45:00,136.36,136.36,136.16,136.21,18591.0,121.944,121.944,121.7652,121.8099,18591.0
2020-12-14 12:50:00,136.23,136.29,136.16,136.28,41575.0,121.8278,121.8814,121.7652,121.8725,41575.0
2020-12-14 12:55:00,136.28,136.32,136.14,136.22,18257.0,121.8725,121.9083,121.7473,121.8189,18257.0
2020-12-14 13:00:00,136.25,136.41,136.24,136.31,15291.0,121.8457,121.9888,121.8367,121.8993,15291.0
2020-12-14 13:05:00,136.29,136.34,136.24,136.25,12129.0,121.8814,121.9262,121.8367,121.8457,12129.0
2020-12-14 13:10:00,136.26,136.49,136.26,136.46,19136.0,121.8546,122.0603,121.8546,122.0335,19136.0
2020-12-14 13:15:00,136.47,136.5,136.43,136.44,14202.0,122.0424,122.0692,122.0066,122.0156,14202.0
2020-12-14 13:20:00,136.43,136.47,136.35,136.35,24093.0,122.0066,122.0424,121.9351,121.9351,24093.0
2020-12-14 13:25:00,136.36,136.41,136.23,136.24,12888.0,121.944,121.9888,121.8278,121.8367,12888.0
2020-12-14 13:30:00,136.24,136.26,136.08,136.14,22461.0,121.8367,121.8546,121.6937,121.7473,22461.0
2020-12-14 13:35:00,136.13,136.23,136.13,136.21,11558.0,121.7384,121.8278,121.7384,121.8099,11558.0
2020-12-14 13:40:00,136.21,136.37,136.2,136.28,23241.0,121.8099,121.953,121.801,121.8725,23241.0
2020-12-14 13:45:00,136.26,136.33,136.23,136.28,9230.0,121.8546,121.9172,121.8278,121.8725,9230.0
2020-12-14 13:50:00,136.29,136.33,136.25,136.26,77416.0,121.8814,121.9172,121.8457,121.8546,77416.0
2020-12-14 13:55:00,136.27,136.41,136.26,136.39,17302.0,121.8636,121.9888,121.8546,121.9709,17302.0
2020-12-14 14:00:00,136.39,136.4,136.23,136.23,19852.0,121.9709,121.9798,121.8278,121.8278,19852.0
2020-12-14 14:05:00,136.23,136.39,136.23,136.36,12571.0,121.8278,121.9709,121.8278,121.944,12571.0
2020-12-14 14:10:00,136.36,136.36,136.25,136.3,16112.0,121.944,121.944,121.8457,121.8904,16112.0
2020-12-14 14:15:00,136.3,136.31,136.24,136.28,16416.0,121.8904,121.8993,121.8367,121.8725,16416.0
2020-12-14 14:20:00,136.28,136.29,136.11,136.15,17723.0,121.8725,121.8814,121.7205,121.7563,17723.0
2020-12-14 14:25:00,136.15,136.16,136.06,136.06,17446.0,121.7563,121.7652,121.6758,121.6758,17446.0
2020-12-14 14:30:00,136.06,136.13,135.93,136.04,42215.0,121.6758,121.7384,121.5595,121.6579,42215.0
2020-12-14 14:35:00,136.05,136.07,135.93,136.0,22125.0,121.6668,121.6847,121.5595,121.6221,22125.0
2020-12-14 14:40:00,135.99,136.19,135.99,136.19,24808.0,121.6132,121.792,121.6132,121.792,24808.0
2020-12-14 14:45:00,136.2,136.23,136.14,136.19,30381.0,121.801,121.8278,121.7473,121.792,30381.0
2020-12-14 14:50:00,136.19,136.27,136.15,136.27,25100.0,121.792,121.8636,121.7563,121.8636,25100.0
2020-12-14 14:55:00,136.27,136.37,136.26,136.36,37454.0,121.8636,121.953,121.8546,121.944,37454.0
2020-12-14 15:00:00,136.35,136.36,136.25,136.26,35470.0,121.9351,121.944,121.8457,121.8546,35470.0
2020-12-14 15:05:00,136.26,136.34,136.25,136.31,23349.0,121.8546,121.9262,121.8457,121.8993,23349.0
2020-12-14 15:10:00,136.33,136.47,136.32,136.45,25847.0,121.9172,122.0424,121.9083,122.0245,25847.0
2020-12-14 15:15:00,136.45,136.45,136.31,136.33,26548.0,122.0245,122.0245,121.8993,121.9172,26548.0
2020-12-14 15:20:00,136.35,136.51,136.34,136.51,29043.0,121.9351,122.0782,121.9262,122.0782,29043.0
2020-12-14 15:25:00,136.52,136.57,136.33,136.34,29159.0,122.0871,122.1318,121.9172,121.9262,29159.0
2020-12-14 15:30:00,136.34,136.36,136.12,136.19,39924.0,121.9262,121.944,121.7294,121.792,39924.0
2020-12-14 15:35:00,136.19,136.24,136.09,136.1,63198.0,121.792,121.8367,121.7026,121.7115,63198.0
2020-12-14 15:40:00,136.09,136.11,135.92,135.95,49493.0,121.7026,121.7205,121.5506,121.5774,49493.0
2020-12-14 15:45:00,135.95,136.05,135.92,136.05,52686.0,121.5774,121.6668,121.5506,121.6668,52686.0
2020-12-14 15:50:00,136.02,136.23,135.91,136.23,58042.0,121.64,121.8278,121.5416,121.8278,58042.0
2020-12-14 15:55:00,136.23,136.26,135.77,135.81,206129.0,121.8278,121.8546,121.4164,121.4522,206129.0
2020-12-15 09:30:00,136.39,136.78,136.24,136.63,151652.0,121.9709,122.3196,121.8367,122.1855,151652.0
2020-12-15 09:35:00,136.6,136.93,136.42,136.92,56199.0,122.1587,122.4538,121.9977,122.4448,56199.0
2020-12-15 09:40:00,136.9,136.96,136.79,136.79,33077.0,122.427,122.4806,122.3286,122.3286,33077.0
2020-12-15 09:45:00,136.81,137.15,136.72,137.08,41112.0,122.3465,122.6505,122.266,122.5879,41112.0
2020-12-15 09:50:00,137.08,137.24,136.94,137.23,57819.0,122.5879,122.731,122.4627,122.7221,57819.0
2020-12-15 09:55:00,137.23,137.25,136.83,136.93,52504.0,122.7221,122.74,122.3644,122.4538,52504.0
2020-12-15 10:00:00,136.96,137.03,136.65,136.67,58106.0,122.4806,122.5432,122.2034,122.2213,58106.0
2020-12-15 10:05:00,136.7,136.81,136.61,136.61,25927.0,122.2481,122.3465,122.1676,122.1676,25927.0
2020-12-15 10:10:00,136.59,137.13,136.58,137.09,33737.0,122.1497,122.6326,122.1408,122.5969,33737.0
2020-12-15 10:15:00,137.08,137.09,136.89,136.89,33577.0,122.5879,122.5969,122.418,122.418,33577.0
2020-12-15 10:20:00,136.91,136.98,136.6,136.63,38858.0,122.4359,122.4985,122.1587,122.1855,38858.0
2020-12-15 10:25:00,136.62,136.63,136.43,136.55,45044.0,122.1766,122.1855,122.0066,122.114,45044.0
2020-12-15 10:30:00,136.57,136.8,136.57,136.76,29375.0,122.1318,122.3375,122.1318,122.3018,29375.0
2020-12-15 10:35:00,136.76,136.83,136.7,136.72,25064.0,122.3018,122.3644,122.2481,122.266,25064.0
2020-12-15 10:40:00,136.71,136.89,136.7,136.82,26586.0,122.257,122.418,122.2481,122.3554,26586.0
2020-12-15 10:45:00,136.84,136.91,136.46,136.53,57466.0,122.3733,122.4359,122.0335,122.0961,57466.0
2020-12-15 10:50:00,136.53,136.79,136.51,136.71,103255.0,122.0961,122.3286,122.0782,122.257,103255.0
2020-12-15 10:55:00,136.71,136.71,136.48,136.48,91380.0,122.257,122.257,122.0514,122.0514,91380.0
2020-12-15 11:00:00,136.47,136.65,136.44,136.61,40028.0,122.0424,122.2034,122.0156,122.1676,40028.0
2020-12-15 11:05:00,136.59,136.64,136.44,136.48,34290.0,122.1497,122.1944,122.0156,122.0514,34290.0
2020-12-15 11:10:00,136.5,136.59,136.43,136.47,27761.0,122.0692,122.1497,122.0066,122.0424,27761.0
2020-12-15 11:15:00,136.5,136.54,136.43,136.5,24741.0,122.0692,122.105,122.0066,122.0692,24741.0
2020-12-15 11:20:00,136.5,136.61,136.39,136.42,27372.0,122.0692,122.1676,121.9709,121.9977,27372.0
2020-12-15 11:25:00,136.42,136.53,136.3,136.53,36349.0,121.9977,122.0961,121.8904,122.0961,36349.0
2020-12-15 11:30:00,136.51,136.57,136.43,136.51,34133.0,122.0782,122.1318,122.0066,122.0782,34133.0
2020-12-15 11:35:00,136.51,136.76,136.5,136.69,30455.0,122.0782,122.3018,122.0692,122.2392,30455.0
2020-12-15 11:40:00,136.69,136.99,136.65,136.97,23629.0,122.2392,122.5074,122.2034,122.4896,23629.0
2020-12-15 11:45:00,136.95,137.06,136.87,136.94,46297.0,122.4717,122.57,122.4001,122.4627,46297.0
2020-12-15 11:50:00,136.94,137.01,136.85,136.92,21782.0,122.4627,122.5253,122.3822,122.4448,21782.0
2020-12-15 11:55:00,136.91,137.05,136.91,137.05,25489.0,122.4359,122.5611,122.4359,122.5611,25489.0
2020-12-15 12:00:00,137.05,137.13,136.9,136.95,26425.0,122.5611,122.6326,122.427,122.4717,26425.0
2020-12-15 12:05:00,136.94,137.1,136.93,137.03,17550.0,122.4627,122.6058,122.4538,122.5432,17550.0
2020-12-15 12:10:00,137.05,137.06,136.95,137.01,21981.0,122.5611,122.57,122.4717,122.5253,21981.0
2020-12-15 12:15:00,137.01,137.03,136.9,136.99,22213.0,122.5253,122.5432,122.427,122.5074,22213.0
2020-12-15 12:20:00,136.98,137.12,136.98,137.09,20239.0,122.4985,122.6237,122.4985,122.5969,20239.0
2020-12-15 12:25:00,137.08,137.09,136.96,137.0,19682.0,122.5879,122.5969,122.4806,122.5164,19682.0
2020-12-15 12:30:00,137.01,137.04,136.95,136.97,15081.0,122.5253,122.5522,122.4717,122.4896,15081.0
2020-12-15 12:35:00,136.97,137.13,136.96,137.09,23143.0,122.4896,122.6326,122.4806,122.5969,23143.0
2020-12-15 12:40:00,137.09,137.14,137.0,137.02,34793.0,122.5969,122.6416,122.5164,122.5343,34793.0
2020-12-15 12:45:00,137.02,137.07,136.97,137.05,21783.0,122.5343,122.579,122.4896,122.5611,21783.0
2020-12-15 12:50:00,137.05,137.11,137.01,137.08,17864.0,122.5611,122.6148,122.5253,122.5879,17864.0
2020-12-15 12:55:00,137.06,137.18,137.05,137.18,29003.0,122.57,122.6774,122.5611,122.6774,29003.0
2020-12-15 13:00:00,137.18,137.32,137.16,137.29,23238.0,122.6774,122.8026,122.6595,122.7757,23238.0
2020-12-15 13:05:00,137.28,137.54,137.22,137.46,40156.0,122.7668,122.9993,122.7131,122.9278,40156.0
2020-12-15 13:10:00,137.44,137.45,137.24,137.36,17975.0,122.9099,122.9188,122.731,122.8383,17975.0
2020-12-15 13:15:00,137.36,137.43,137.3,137.42,27379.0,122.8383,122.9009,122.7847,122.892,27379.0
2020-12-15 13:20:00,137.42,137.46,137.39,137.41,29584.0,122.892,122.9278,122.8652,122.883,29584.0
2020-12-15 13:25:00,137.41,137.41,137.26,137.27,20372.0,122.883,122.883,122.7489,122.7578,20372.0
2020-12-15 13:30:00,137.29,137.33,137.21,137.23,27498.0,122.7757,122.8115,122.7042,122.7221,27498.0
2020-12-15 13:35:00,137.22,137.24,137.15,137.19,21499.0,122.7131,122.731,122.6505,122.6863,21499.0
2020-12-15 13:40:00,137.19,137.19,136.98,136.99,80203.0,122.6863,122.6863,122.4985,122.5074,80203.0
2020-12-15 13:45:00,137.0,137.09,136.99,137.05,23635.0,122.5164,122.5969,122.5074,122.5611,23635.0
2020-12-15 13:50:00,137.04,137.09,136.98,137.07,23283.0,122.5522,122.5969,122.4985,122.579,23283.0
2020-12-15 13:55:00,137.09,137.26,137.09,137.2,18683.0,122.5969,122.7489,122.5969,122.6952,18683.0
2020-12-15 14:00:00,137.19,137.19,137.01,137.06,14417.0,122.6863,122.6863,122.5253,122.57,14417.0
2020-12-15 14:05:00,137.07,137.23,137.07,137.14,19105.0,122.579,122.7221,122.579,122.6416,19105.0
2020-12-15 14:10:00,137.14,137.3,137.11,137.22,13647.0,122.6416,122.7847,122.6148,122.7131,13647.0
2020-12-15 14:15:00,137.24,137.27,137.08,137.12,14019.0,122.731,122.7578,122.5879,122.6237,14019.0
2020-12-15 14:20:00,137.12,137.13,136.99,137.03,18142.0,122.6237,122.6326,122.5074,122.5432,18142.0
2020-12-15 14:25:00,137.03,137.05,136.92,136.95,14426.0,122.5432,122.5611,122.4448,122.4717,14426.0
2020-12-15 14:30:00,136.98,137.06,136.97,137.0,29746.0,122.4985,122.57,122.4896,122.5164,29746.0
2020-12-15 14:35:00,136.99,137.03,136.94,136.94,16304.0,122.5074,122.5432,122.4627,122.4627,16304.0
2020-12-15 14:40:00,136.95,137.04,136.95,136.97,30831.0,122.4717,122.5522,122.4717,122.4896,30831.0
2020-12-15 14:45:00,136.98,136.99,136.94,136.94,30887.0,122.4985,122.5074,122.4627,122.4627,30887.0
2020-12-15 14:50:00,136.93,136.96,136.84,136.84,18974.0,122.4538,122.4806,122.3733,122.3733,18974.0
2020-12-15 14:55:00,136.84,136.85,136.76,136.81,13144.0,122.3733,122.3822,122.3018,122.3465,13144.0
2020-12-15 15:00:00,136.81,136.81,136.62,136.65,23701.0,122.3465,122.3465,122.1766,122.2034,23701.0
2020-12-15 15:05:00,136.64,136.85,136.59,136.75,29756.0,122.1944,122.3822,122.1497,122.2928,29756.0
2020-12-15 15:10:00,136.75,136.79,136.67,136.75,24396.0,122.2928,122.3286,122.2213,122.2928,24396.0
2020-12-15 15:15:00,136.72,136.8,136.7,136.73,31460.0,122.266,122.3375,122.2481,122.2749,31460.0
2020-12-15 15:20:00,136.71,136.78,136.65,136.76,29032.0,122.257,122.3196,122.2034,122.3018,29032.0
2020-12-15 15:25:00,136.76,136.77,136.65,136.68,32055.0,122.3018,122.3107,122.2034,122.2302,32055.0
2020-12-15 15:30:00,136.67,136.67,136.55,136.57,38497.0,122.2213,122.2213,122.114,122.1318,38497.0
2020-12-15 15:35:00,136.58,136.74,136.57,136.72,46574.0,122.1408,122.2839,122.1318,122.266,46574.0
2020-12-15 15:40:00,136.72,136.84,136.72,136.82,37174.0,122.266,122.3733,122.266,122.3554,37174.0
2020-12-15 15:45:00,136.81,136.85,136.7,136.74,47280.0,122.3465,122.3822,122.2481,122.2839,47280.0
2020-12-15 15:50:00,136.73,136.74,136.56,136.63,49552.0,122.2749,122.2839,122.1229,122.1855,49552.0
2020-12-15 15:55:00,136.6,136.79,136.55,136.69,150561.0,122.1587,122.3286,122.114,122.2392,150561.0
2020-12-16 09:30:00,136.71,137.63,136.71,137.59,152486.0,122.257,123.0798,122.257,123.044,152486.0
2020-12-16 09:35:00,137.61,137.81,137.41,137.41,53296.0,123.0619,123.2408,122.883,122.883,53296.0
2020-12-16 09:40:00,137.41,137.49,137.29,137.29,42654.0,122.883,122.9546,122.7757,122.7757,42654.0
2020-12-16 09:45:00,137.3,137.42,137.23,137.23,53420.0,122.7847,122.892,122.7221,122.7221,53420.0
2020-12-16 09:50:00,137.22,137.23,136.88,136.98,54728.0,122.7131,122.7221,122.4091,122.4985,54728.0
2020-12-16 09:55:00,136.99,137.13,136.88,136.88,69328.0,122.5074,122.6326,122.4091,122.4091,69328.0
2020-12-16 10:00:00,136.89,137.01,136.78,136.89,45312.0,122.418,122.5253,122.3196,122.418,45312.0
2020-12-16 10:05:00,136.88,137.25,136.81,137.24,37128.0,122.4091,122.74,122.3465,122.731,37128.0
2020-12-16 10:10:00,137.29,137.46,137.25,137.31,48383.0,122.7757,122.9278,122.74,122.7936,48383.0
2020-12-16 10:15:00,137.35,137.7,137.33,137.61,43154.0,122.8294,123.1424,122.8115,123.0619,43154.0
2020-12-16 10:20:00,137.62,137.95,137.6,137.95,43649.0,123.0708,123.366,123.053,123.366,43649.0
2020-12-16 10:25:00,137.95,138.15,137.93,138.09,72336.0,123.366,123.5448,123.3481,123.4912,72336.0
2020-12-16 10:30:00,138.09,138.19,138.01,138.02,26799.0,123.4912,123.5806,123.4196,123.4286,26799.0
2020-12-16 10:35:00,138.02,138.27,138.02,138.22,29138.0,123.4286,123.6521,123.4286,123.6074,29138.0
2020-12-16 10:40:00,138.23,138.26,137.92,137.97,37149.0,123.6164,123.6432,123.3391,123.3838,37149.0
2020-12-16 10:45:00,137.97,138.18,137.94,138.0,54744.0,123.3838,123.5716,123.357,123.4107,54744.0
2020-12-16 10:50:00,138.02,138.05,137.85,137.92,46289.0,123.4286,123.4554,123.2765,123.3391,46289.0
2020-12-16 10:55:00,137.9,137.93,137.69,137.7,65440.0,123.3212,123.3481,123.1334,123.1424,65440.0
2020-12-16 11:00:00,137.69,137.86,137.68,137.8,50069.0,123.1334,123.2855,123.1245,123.2318,50069.0
2020-12-16 11:05:00,137.8,137.93,137.79,137.81,68904.0,123.2318,123.3481,123.2229,123.2408,68904.0
2020-12-16 11:10:00,137.79,137.8,137.47,137.61,25031.0,123.2229,123.2318,122.9367,123.0619,25031.0
2020-12-16 11:15:00,137.63,137.69,137.49,137.58,30647.0,123.0798,123.1334,122.9546,123.0351,30647.0
2020-12-16 11:20:00,137.58,137.65,137.47,137.54,32154.0,123.0351,123.0977,122.9367,122.9993,32154.0
2020-12-16 11:25:00,137.55,137.58,137.38,137.39,25151.0,123.0082,123.0351,122.8562,122.8652,25151.0
2020-12-16 11:30:00,137.36,137.53,137.26,137.5,34855.0,122.8383,122.9904,122.7489,122.9635,34855.0
2020-12-16 11:35:00,137.5,137.59,137.44,137.53,19887.0,122.9635,123.044,122.9099,122.9904,19887.0
2020-12-16 11:40:00,137.54,137.58,137.5,137.54,14654.0,122.9993,123.0351,122.9635,122.9993,14654.0
2020-12-16 11:45:00,137.54,137.56,137.35,137.36,21169.0,122.9993,123.0172,122.8294,122.8383,21169.0
2020-12-16 11:50:00,137.37,137.39,137.17,137.21,20104.0,122.8473,122.8652,122.6684,122.7042,20104.0
2020-12-16 11:55:00,137.22,137.25,137.18,137.23,17831.0,122.7131,122.74,122.6774,122.7221,17831.0
2020-12-16 12:00:00,137.22,137.32,137.22,137.32,26715.0,122.7131,122.8026,122.7131,122.8026,26715.0
2020-12-16 12:05:00,137.33,137.39,137.29,137.32,30062.0,122.8115,122.8652,122.7757,122.8026,30062.0
2020-12-16 12:10:00,137.32,137.33,137.18,137.2,24080.0,122.8026,122.8115,122.6774,122.6952,24080.0
2020-12-16 12:15:00,137.22,137.25,137.16,137.21,24295.0,122.7131,122.74,122.6595,122.7042,24295.0
2020-12-16 12:20:00,137.2,137.23,137.14,137.22,21264.0,122.6952,122.7221,122.6416,122.7131,21264.0
2020-12-16 12:25:00,137.2,137.25,137.13,137.21,18837.0,122.6952,122.74,122.6326,122.7042,18837.0
2020-12-16 12:30:00,137.21,137.22,137.04,137.14,20070.0,122.7042,122.7131,122.5522,122.6416,20070.0
2020-12-16 12:35:00,137.13,137.2,137.11,137.2,13818.0,122.6326,122.6952,122.6148,122.6952,13818.0
2020-12-16 12:40:00,137.2,137.2,137.06,137.06,22087.0,122.6952,122.6952,122.57,122.57,22087.0
2020-12-16 12:45:00,137.06,137.13,137.01,137.02,27402.0,122.57,122.6326,122.5253,122.5343,27402.0
2020-12-16 12:50:00,137.01,137.06,136.95,137.01,21090.0,122.5253,122.57,122.4717,122.5253,21090.0
2020-12-16 12:55:00,137.01,137.18,137.01,137.17,14697.0,122.5253,122.6774,122.5253,122.6684,14697.0
2020-12-16 13:00:00,137.16,137.19,137.08,137.19,11595.0,122.6595,122.6863,122.5879,122.6863,11595.0
2020-12-16 13:05:00,137.21,137.22,137.1,137.11,13112.0,122.7042,122.7131,122.6058,122.6148,13112.0
2020-12-16 13:10:00,137.11,137.24,137.1,137.22,14574.0,122.6148,122.731,122.6058,122.7131,14574.0
2020-12-16 13:15:00,137.22,137.25,137.17,137.2,19430.0,122.7131,122.74,122.6684,122.6952,19430.0
2020-12-16 13:20:00,137.21,137.29,137.21,137.29,15471.0,122.7042,122.7757,122.7042,122.7757,15471.0
2020-12-16 13:25:00,137.28,137.32,137.22,137.3,16444.0,122.7668,122.8026,122.7131,122.7847,16444.0
2020-12-16 13:30:00,137.3,137.41,137.3,137.31,27169.0,122.7847,122.883,122.7847,122.7936,27169.0
2020-12-16 13:35:00,137.32,137.32,137.18,137.26,13872.0,122.8026,122.8026,122.6774,122.7489,13872.0
2020-12-16 13:40:00,137.25,137.3,137.23,137.27,16902.0,122.74,122.7847,122.7221,122.7578,16902.0
2020-12-16 13:45:00,137.26,137.27,137.08,137.08,20952.0,122.7489,122.7578,122.5879,122.5879,20952.0
2020-12-16 13:50:00,137.07,137.19,137.01,137.18,17969.0,122.579,122.6863,122.5253,122.6774,17969.0
2020-12-16 13:55:00,137.18,137.19,137.09,137.15,16215.0,122.6774,122.6863,122.5969,122.6505,16215.0
2020-12-16 14:00:00,137.18,137.25,136.89,137.09,29063.0,122.6774,122.74,122.418,122.5969,29063.0
2020-12-16 14:05:00,137.1,137.1,136.93,137.05,14641.0,122.6058,122.6058,122.4538,122.5611,14641.0
2020-12-16 14:10:00,137.05,137.08,137.0,137.03,57010.0,122.5611,122.5879,122.5164,122.5432,57010.0
2020-12-16 14:15:00,137.04,137.16,137.02,137.16,49499.0,122.5522,122.6595,122.5343,122.6595,49499.0
2020-12-16 14:20:00,137.15,137.26,137.11,137.25,24040.0,122.6505,122.7489,122.6148,122.74,24040.0
2020-12-16 14:25:00,137.25,137.27,137.13,137.16,24891.0,122.74,122.7578,122.6326,122.6595,24891.0
2020-12-16 14:30:00,137.17,137.25,137.15,137.21,18915.0,122.6684,122.74,122.6505,122.7042,18915.0
2020-12-16 14:35:00,137.2,137.45,137.2,137.45,23007.0,122.6952,122.9188,122.6952,122.9188,23007.0
2020-12-16 14:40:00,137.44,137.47,137.39,137.45,21198.0,122.9099,122.9367,122.8652,122.9188,21198.0
2020-12-16 14:45:00,137.43,137.51,137.31,137.41,19745.0,122.9009,122.9725,122.7936,122.883,19745.0
2020-12-16 14:50:00,137.4,137.55,137.36,137.41,23730.0,122.8741,123.0082,122.8383,122.883,23730.0
2020-12-16 14:55:00,137.4,137.41,137.31,137.4,25289.0,122.8741,122.883,122.7936,122.8741,25289.0
2020-12-16 15:00:00,137.39,137.4,137.22,137.23,22545.0,122.8652,122.8741,122.7131,122.7221,22545.0
2020-12-16 15:05:00,137.24,137.3,137.24,137.25,19604.0,122.731,122.7847,122.731,122.74,19604.0
2020-12-16 15:10:00,137.26,137.26,137.11,137.18,27459.0,122.7489,122.7489,122.6148,122.6774,27459.0
2020-12-16 15:15:00,137.2,137.35,137.17,137.32,21887.0,122.6952,122.8294,122.6684,122.8026,21887.0
2020-12-16 15:20:00,137.31,137.38,137.2,137.27,26980.0,122.7936,122.8562,122.6952,122.7578,26980.0
2020-12-16 15:25:00,137.27,137.35,137.27,137.33,25487.0,122.7578,122.8294,122.7578,122.8115,25487.0
2020-12-16 15:30:00,137.32,137.39,137.28,137.31,26325.0,122.8026,122.8652,122.7668,122.7936,26325.0
2020-12-16 15:35:00,137.31,137.38,137.27,137.37,49720.0,122.7936,122.8562,122.7578,122.8473,49720.0
2020-12-16 15:40:00,137.37,137.47,137.32,137.45,34189.0,122.8473,122.9367,122.8026,122.9188,34189.0
2020-12-16 15:45:00,137.45,137.52,137.42,137.52,59275.0,122.9188,122.9814,122.892,122.9814,59275.0
2020-12-16 15:50:00,137.49,137.51,137.39,137.45,65023.0,122.9546,122.9725,122.8652,122.9188,65023.0
2020-12-16 15:55:00,137.46,137.55,137.18,137.22,220934.0,122.9278,123.0082,122.6774,122.7131,220934.0
2020-12-17 09:30:00,138.01,138.72,138.01,138.72,204350.0,123.4196,124.0546,123.4196,124.0546,204350.0
2020-12-17 09:35:00,138.71,138.96,138.66,138.94,130524.0,124.0456,124.2692,124.0009,124.2513,130524.0
2020-12-17 09:40:00,138.95,139.12,138.66,138.66,57290.0,124.2602,124.4123,124.0009,124.0009,57290.0
2020-12-17 09:45:00,138.66,138.76,138.48,138.48,38619.0,124.0009,124.0903,123.8399,123.8399,38619.0
2020-12-17 09:50:00,138.43,138.58,138.39,138.53,33401.0,123.7952,123.9294,123.7594,123.8846,33401.0
2020-12-17 09:55:00,138.55,138.75,138.52,138.65,33134.0,123.9025,124.0814,123.8757,123.992,33134.0
2020-12-17 10:00:00,138.65,138.92,138.6,138.88,44562.0,123.992,124.2334,123.9472,124.1976,44562.0
2020-12-17 10:05:00,138.88,138.88,138.6,138.65,32538.0,124.1976,124.1976,123.9472,123.992,32538.0
2020-12-17 10:10:00,138.66,138.7,138.49,138.49,27022.0,124.0009,124.0367,123.8489,123.8489,27022.0
2020-12-17 10:15:00,138.48,138.55,138.42,138.46,30169.0,123.8399,123.9025,123.7863,123.822,30169.0
2020-12-17 10:20:00,138.45,138.67,138.41,138.67,25729.0,123.8131,124.0098,123.7773,124.0098,25729.0
2020-12-17 10:25:00,138.67,138.67,138.53,138.54,43379.0,124.0098,124.0098,123.8846,123.8936,43379.0
2020-12-17 10:30:00,138.54,138.66,138.45,138.66,40444.0,123.8936,124.0009,123.8131,124.0009,40444.0
2020-12-17 10:35:00,138.65,138.7,138.52,138.7,99298.0,123.992,124.0367,123.8757,124.0367,99298.0
2020-12-17 10:40:00,138.69,138.88,138.68,138.86,27867.0,124.0277,124.1976,124.0188,124.1798,27867.0
2020-12-17 10:45:00,138.87,138.89,138.7,138.79,29503.0,124.1887,124.2066,124.0367,124.1172,29503.0
2020-12-17 10:50:00,138.78,138.85,138.57,138.57,54281.0,124.1082,124.1708,123.9204,123.9204,54281.0
2020-12-17 10:55:00,138.57,138.6,138.43,138.47,30853.0,123.9204,123.9472,123.7952,123.831,30853.0
2020-12-17 11:00:00,138.47,138.47,138.36,138.41,22750.0,123.831,123.831,123.7326,123.7773,22750.0
2020-12-17 11:05:00,138.42,138.55,138.41,138.45,51540.0,123.7863,123.9025,123.7773,123.8131,51540.0
2020-12-17 11:10:00,138.44,138.48,138.27,138.31,20610.0,123.8042,123.8399,123.6521,123.6879,20610.0
2020-12-17 11:15:00,138.33,138.5,138.3,138.44,29195.0,123.7058,123.8578,123.679,123.8042,29195.0
2020-12-17 11:20:00,138.43,138.47,138.34,138.43,26002.0,123.7952,123.831,123.7147,123.7952,26002.0
2020-12-17 11:25:00,138.43,138.44,138.21,138.25,23210.0,123.7952,123.8042,123.5985,123.6342,23210.0
2020-12-17 11:30:00,138.24,138.25,138.09,138.21,28688.0,123.6253,123.6342,123.4912,123.5985,28688.0
2020-12-17 11:35:00,138.22,138.31,138.19,138.29,21115.0,123.6074,123.6879,123.5806,123.67,21115.0
2020-12-17 11:40:00,138.3,138.44,138.27,138.44,23033.0,123.679,123.8042,123.6521,123.8042,23033.0
2020-12-17 11:45:00,138.46,138.55,138.39,138.52,26056.0,123.822,123.9025,123.7594,123.8757,26056.0
2020-12-17 11:50:00,138.51,138.59,138.43,138.46,40183.0,123.8668,123.9383,123.7952,123.822,40183.0
2020-12-17 11:55:00,138.47,138.53,138.37,138.44,18178.0,123.831,123.8846,123.7416,123.8042,18178.0
2020-12-17 12:00:00,138.44,138.46,138.23,138.23,41384.0,123.8042,123.822,123.6164,123.6164,41384.0
2020-12-17 12:05:00,138.24,138.35,138.22,138.27,18501.0,123.6253,123.7237,123.6074,123.6521,18501.0
2020-12-17 12:10:00,138.28,138.4,138.26,138.36,32344.0,123.6611,123.7684,123.6432,123.7326,32344.0
2020-12-17 12:15:00,138.36,138.37,138.19,138.2,18423.0,123.7326,123.7416,123.5806,123.5895,18423.0
2020-12-17 12:20:00,138.19,138.2,138.1,138.15,26996.0,123.5806,123.5895,123.5001,123.5448,26996.0
2020-12-17 12:25:00,138.15,138.24,138.09,138.11,22040.0,123.5448,123.6253,123.4912,123.509,22040.0
2020-12-17 12:30:00,138.1,138.12,138.03,138.09,22164.0,123.5001,123.518,123.4375,123.4912,22164.0
2020-12-17 12:35:00,138.09,138.16,138.07,138.09,17963.0,123.4912,123.5538,123.4733,123.4912,17963.0
2020-12-17 12:40:00,138.09,138.09,137.95,138.03,25695.0,123.4912,123.4912,123.366,123.4375,25695.0
2020-12-17 12:45:00,138.02,138.13,138.0,138.06,20945.0,123.4286,123.5269,123.4107,123.4643,20945.0
2020-12-17 12:50:00,138.07,138.11,138.03,138.1,31908.0,123.4733,123.509,123.4375,123.5001,31908.0
2020-12-17 12:55:00,138.09,138.15,138.02,138.11,20447.0,123.4912,123.5448,123.4286,123.509,20447.0
2020-12-17 13:00:00,138.11,138.3,138.11,138.28,42250.0,123.509,123.679,123.509,123.6611,42250.0
2020-12-17 13:05:00,138.27,138.35,138.16,138.2,28170.0,123.6521,123.7237,123.5538,123.5895,28170.0
2020-12-17 13:10:00,138.19,138.33,138.19,138.32,16659.0,123.5806,123.7058,123.5806,123.6968,16659.0
2020-12-17 13:15:00,138.31,138.37,138.3,138.3,24190.0,123.6879,123.7416,123.679,123.679,24190.0
2020-12-17 13:20:00,138.29,138.29,138.17,138.22,24403.0,123.67,123.67,123.5627,123.6074,24403.0
2020-12-17 13:25:00,138.23,138.29,138.21,138.25,26835.0,123.6164,123.67,123.5985,123.6342,26835.0
2020-12-17 13:30:00,138.26,138.28,138.15,138.19,22988.0,123.6432,123.6611,123.5448,123.5806,22988.0
2020-12-17 13:35:00,138.21,138.23,138.12,138.18,19995.0,123.5985,123.6164,123.518,123.5716,19995.0
2020-12-17 13:40:00,138.18,138.25,138.16,138.19,30814.0,123.5716,123.6342,123.5538,123.5806,30814.0
2020-12-17 13:45:00,138.2,138.24,138.15,138.21,18486.0,123.5895,123.6253,123.5448,123.5985,18486.0
2020-12-17 13:50:00,138.21,138.36,138.21,138.31,25409.0,123.5985,123.7326,123.5985,123.6879,25409.0
2020-12-17 13:55:00,138.3,138.42,138.29,138.42,12671.0,123.679,123.7863,123.67,123.7863,12671.0
2020-12-17 14:00:00,138.42,138.57,138.4,138.56,21291.0,123.7863,123.9204,123.7684,123.9115,21291.0
2020-12-17 14:05:00,138.57,138.59,138.54,138.57,16940.0,123.9204,123.9383,123.8936,123.9204,16940.0
2020-12-17 14:10:00,138.58,138.59,138.47,138.48,25526.0,123.9294,123.9383,123.831,123.8399,25526.0
2020-12-17 14:15:00,138.48,138.51,138.44,138.48,29520.0,123.8399,123.8668,123.8042,123.8399,29520.0
2020-12-17 14:20:00,138.48,138.62,138.42,138.62,27112.0,123.8399,123.9651,123.7863,123.9651,27112.0
2020-12-17 14:25:00,138.61,138.62,138.48,138.5,30218.0,123.9562,123.9651,123.8399,123.8578,30218.0
2020-12-17 14:30:00,138.51,138.54,138.4,138.4,30023.0,123.8668,123.8936,123.7684,123.7684,30023.0
2020-12-17 14:35:00,138.4,138.43,138.31,138.32,28585.0,123.7684,123.7952,123.6879,123.6968,28585.0
2020-12-17 14:40:00,138.32,138.38,138.26,138.27,39810.0,123.6968,123.7505,123.6432,123.6521,39810.0
2020-12-17 14:45:00,138.27,138.28,138.2,138.22,35408.0,123.6521,123.6611,123.5895,123.6074,35408.0
2020-12-17 14:50:00,138.23,138.28,138.21,138.24,113486.0,123.6164,123.6611,123.5985,123.6253,113486.0
2020-12-17 14:55:00,138.25,138.31,138.18,138.24,33524.0,123.6342,123.6879,123.5716,123.6253,33524.0
2020-12-17 15:00:00,138.24,138.37,138.23,138.34,88015.0,123.6253,123.7416,123.6164,123.7147,88015.0
2020-12-17 15:05:00,138.34,138.38,138.27,138.35,52596.0,123.7147,123.7505,123.6521,123.7237,52596.0
2020-12-17 15:10:00,138.34,138.35,138.21,138.26,32411.0,123.7147,123.7237,123.5985,123.6432,32411.0
2020-12-17 15:15:00,138.25,138.31,138.19,138.24,42191.0,123.6342,123.6879,123.5806,123.6253,42191.0
2020-12-17 15:20:00,138.24,138.34,138.22,138.34,78196.0,123.6253,123.7147,123.6074,123.7147,78196.0
2020-12-17 15:25:00,138.34,138.37,138.2,138.31,86205.0,123.7147,123.7416,123.5895,123.6879,86205.0
2020-12-17 15:30:00,138.31,138.32,138.21,138.27,48183.0,123.6879,123.6968,123.5985,123.6521,48183.0
2020-12-17 15:35:00,138.27,138.43,138.26,138.32,50209.0,123.6521,123.7952,123.6432,123.6968,50209.0
2020-12-17 15:40:00,138.32,138.36,138.29,138.36,44633.0,123.6968,123.7326,123.67,123.7326,44633.0
2020-12-17 15:45:00,138.36,138.37,138.27,138.3,38581.0,123.7326,123.7416,123.6521,123.679,38581.0
2020-12-17 15:50:00,138.3,138.45,138.19,138.42,91454.0,123.679,123.8131,123.5806,123.7863,91454.0
2020-12-17 15:55:00,138.42,138.49,138.1,138.24,261895.0,123.7863,123.8489,123.5001,123.6253,261895.0
2020-12-18 09:30:00,138.26,138.6,138.2,138.38,2144039.0,123.6432,123.9472,123.5895,123.7505,2144039.0
2020-12-18 09:35:00,138.34,138.87,138.34,138.83,64784.0,123.7147,124.1887,123.7147,124.1529,64784.0
2020-12-18 09:40:00,138.79,138.79,138.42,138.44,44996.0,124.1172,124.1172,123.7863,123.8042,44996.0
2020-12-18 09:45:00,138.46,138.52,138.34,138.39,38124.0,123.822,123.8757,123.7147,123.7594,38124.0
2020-12-18 09:50:00,138.37,138.6,138.24,138.43,54089.0,123.7416,123.9472,123.6253,123.7952,54089.0
2020-12-18 09:55:00,138.42,138.78,138.36,138.7,34966.0,123.7863,124.1082,123.7326,124.0367,34966.0
2020-12-18 10:00:00,138.7,138.74,138.27,138.33,43887.0,124.0367,124.0724,123.6521,123.7058,43887.0
2020-12-18 10:05:00,138.35,138.43,138.25,138.29,31942.0,123.7237,123.7952,123.6342,123.67,31942.0
2020-12-18 10:10:00,138.29,138.3,137.73,137.94,52511.0,123.67,123.679,123.1692,123.357,52511.0
2020-12-18 10:15:00,137.94,138.26,137.85,138.25,49625.0,123.357,123.6432,123.2765,123.6342,49625.0
2020-12-18 10:20:00,138.25,138.27,137.92,138.01,56892.0,123.6342,123.6521,123.3391,123.4196,56892.0
2020-12-18 10:25:00,138.0,138.02,137.65,137.77,49339.0,123.4107,123.4286,123.0977,123.205,49339.0
2020-12-18 10:30:00,137.79,138.04,137.76,137.95,50005.0,123.2229,123.4464,123.196,123.366,50005.0
2020-12-18 10:35:00,137.96,137.96,137.65,137.8,62785.0,123.3749,123.3749,123.0977,123.2318,62785.0
2020-12-18 10:40:00,137.78,137.97,137.73,137.92,57927.0,123.2139,123.3838,123.1692,123.3391,57927.0
2020-12-18 10:45:00,137.92,138.03,137.8,137.89,29486.0,123.3391,123.4375,123.2318,123.3123,29486.0
2020-12-18 10:50:00,137.86,138.14,137.8,138.03,62863.0,123.2855,123.5359,123.2318,123.4375,62863.0
2020-12-18 10:55:00,138.03,138.03,137.86,137.89,46168.0,123.4375,123.4375,123.2855,123.3123,46168.0
2020-12-18 11:00:00,137.89,137.97,137.82,137.91,21774.0,123.3123,123.3838,123.2497,123.3302,21774.0
2020-12-18 11:05:00,137.9,138.01,137.88,138.01,30257.0,123.3212,123.4196,123.3034,123.4196,30257.0
2020-12-18 11:10:00,138.0,138.0,137.61,137.61,28368.0,123.4107,123.4107,123.0619,123.0619,28368.0
2020-12-18 11:15:00,137.6,137.7,137.45,137.67,26512.0,123.053,123.1424,122.9188,123.1156,26512.0
2020-12-18 11:20:00,137.68,137.68,137.54,137.61,17916.0,123.1245,123.1245,122.9993,123.0619,17916.0
2020-12-18 11:25:00,137.61,137.74,137.6,137.72,45114.0,123.0619,123.1782,123.053,123.1603,45114.0
2020-12-18 11:30:00,137.72,137.8,137.7,137.8,22748.0,123.1603,123.2318,123.1424,123.2318,22748.0
2020-12-18 11:35:00,137.8,137.84,137.64,137.68,32383.0,123.2318,123.2676,123.0887,123.1245,32383.0
2020-12-18 11:40:00,137.68,137.78,137.67,137.7,23727.0,123.1245,123.2139,123.1156,123.1424,23727.0
2020-12-18 11:45:00,137.7,137.91,137.7,137.91,29062.0,123.1424,123.3302,123.1424,123.3302,29062.0
2020-12-18 11:50:00,137.9,138.01,137.89,138.0,38463.0,123.3212,123.4196,123.3123,123.4107,38463.0
2020-12-18 11:55:00,138.0,138.02,137.88,137.95,28248.0,123.4107,123.4286,123.3034,123.366,28248.0
2020-12-18 12:00:00,137.95,138.02,137.89,137.98,26854.0,123.366,123.4286,123.3123,123.3928,26854.0
2020-12-18 12:05:00,137.97,138.01,137.94,138.0,39933.0,123.3838,123.4196,123.357,123.4107,39933.0
2020-12-18 12:10:00,137.99,137.99,137.91,137.97,20095.0,123.4017,123.4017,123.3302,123.3838,20095.0
2020-12-18 12:15:00,137.98,138.11,137.98,138.01,44903.0,123.3928,123.509,123.3928,123.4196,44903.0
2020-12-18 12:20:00,138.03,138.11,137.99,138.0,16042.0,123.4375,123.509,123.4017,123.4107,16042.0
2020-12-18 12:25:00,138.0,138.03,137.97,138.01,21122.0,123.4107,123.4375,123.3838,123.4196,21122.0
2020-12-18 12:30:00,138.02,138.07,137.97,138.0,27899.0,123.4286,123.4733,123.3838,123.4107,27899.0
2020-12-18 12:35:00,138.02,138.27,137.98,138.27,32420.0,123.4286,123.6521,123.3928,123.6521,32420.0
2020-12-18 12:40:00,138.28,138.32,138.18,138.18,28603.0,123.6611,123.6968,123.5716,123.5716,28603.0
2020-12-18 12:45:00,138.17,138.22,138.1,138.13,32623.0,123.5627,123.6074,123.5001,123.5269,32623.0
2020-12-18 12:50:00,138.13,138.15,138.07,138.08,26276.0,123.5269,123.5448,123.4733,123.4822,26276.0
2020-12-18 12:55:00,138.07,138.09,138.02,138.08,23781.0,123.4733,123.4912,123.4286,123.4822,23781.0
2020-12-18 13:00:00,138.08,138.08,137.84,137.86,32634.0,123.4822,123.4822,123.2676,123.2855,32634.0
2020-12-18 13:05:00,137.86,137.9,137.79,137.88,29102.0,123.2855,123.3212,123.2229,123.3034,29102.0
2020-12-18 13:10:00,137.89,137.91,137.81,137.86,29627.0,123.3123,123.3302,123.2408,123.2855,29627.0
2020-12-18 13:15:00,137.86,137.87,137.74,137.75,22713.0,123.2855,123.2944,123.1782,123.1871,22713.0
2020-12-18 13:20:00,137.75,137.87,137.74,137.83,30918.0,123.1871,123.2944,123.1782,123.2586,30918.0
2020-12-18 13:25:00,137.83,137.88,137.67,137.83,78240.0,123.2586,123.3034,123.1156,123.2586,78240.0
2020-12-18 13:30:00,137.83,137.84,137.73,137.78,34698.0,123.2586,123.2676,123.1692,123.2139,34698.0
2020-12-18 13:35:00,137.78,137.81,137.68,137.73,29834.0,123.2139,123.2408,123.1245,123.1692,29834.0
2020-12-18 13:40:00,137.73,137.82,137.73,137.79,44016.0,123.1692,123.2497,123.1692,123.2229,44016.0
2020-12-18 13:45:00,137.78,137.82,137.75,137.78,26293.0,123.2139,123.2497,123.1871,123.2139,26293.0
2020-12-18 13:50:00,137.78,137.9,137.77,137.9,50018.0,123.2139,123.3212,123.205,123.3212,50018.0
2020-12-18 13:55:00,137.9,138.02,137.89,138.0,42095.0,123.3212,123.4286,123.3123,123.4107,42095.0
2020-12-18 14:00:00,137.99,137.99,137.84,137.9,35602.0,123.4017,123.4017,123.2676,123.3212,35602.0
2020-12-18 14:05:00,137.91,138.01,137.91,138.0,24978.0,123.3302,123.4196,123.3302,123.4107,24978.0
2020-12-18 14:10:00,138.01,138.12,137.98,138.12,31286.0,123.4196,123.518,123.3928,123.518,31286.0
2020-12-18 14:15:00,138.12,138.17,138.07,138.1,47589.0,123.518,123.5627,123.4733,123.5001,47589.0
2020-12-18 14:20:00,138.09,138.1,137.92,137.93,33359.0,123.4912,123.5001,123.3391,123.3481,33359.0
2020-12-18 14:25:00,137.92,137.93,137.83,137.84,81755.0,123.3391,123.3481,123.2586,123.2676,81755.0
2020-12-18 14:30:00,137.85,138.09,137.84,138.08,34515.0,123.2765,123.4912,123.2676,123.4822,34515.0
2020-12-18 14:35:00,138.08,138.31,138.08,138.28,63455.0,123.4822,123.6879,123.4822,123.6611,63455.0
2020-12-18 14:40:00,138.28,138.35,138.26,138.27,55317.0,123.6611,123.7237,123.6432,123.6521,55317.0
2020-12-18 14:45:00,138.27,138.27,138.09,138.19,32390.0,123.6521,123.6521,123.4912,123.5806,32390.0
2020-12-18 14:50:00,138.18,138.24,138.11,138.12,40539.0,123.5716,123.6253,123.509,123.518,40539.0
2020-12-18 14:55:00,138.13,138.14,137.99,138.09,54571.0,123.5269,123.5359,123.4017,123.4912,54571.0
2020-12-18 15:00:00,138.11,138.16,138.0,138.07,41987.0,123.509,123.5538,123.4107,123.4733,41987.0
2020-12-18 15:05:00,138.08,138.29,138.06,138.24,35569.0,123.4822,123.67,123.4643,123.6253,35569.0
2020-12-18 15:10:00,138.23,138.23,138.09,138.19,42788.0,123.6164,123.6164,123.4912,123.5806,42788.0
2020-12-18 15:15:00,138.19,138.28,138.19,138.21,35684.0,123.5806,123.6611,123.5806,123.5985,35684.0
2020-12-18 15:20:00,138.22,138.28,138.12,138.23,46272.0,123.6074,123.6611,123.518,123.6164,46272.0
2020-12-18 15:25:00,138.23,138.38,138.15,138.38,46438.0,123.6164,123.7505,123.5448,123.7505,46438.0
2020-12-18 15:30:00,138.39,138.45,138.26,138.39,86147.0,123.7594,123.8131,123.6432,123.7594,86147.0
2020-12-18 15:35:00,138.39,138.78,138.32,138.78,108309.0,123.7594,124.1082,123.6968,124.1082,108309.0
2020-12-18 15:40:00,138.78,138.87,138.67,138.82,149488.0,124.1082,124.1887,124.0098,124.144,149488.0
2020-12-18 15:45:00,138.83,139.03,138.79,138.99,199183.0,124.1529,124.3318,124.1172,124.296,199183.0
2020-12-18 15:50:00,139.05,139.87,139.04,139.81,401774.0,124.3497,125.083,124.3407,125.0293,401774.0
2020-12-18 15:55:00,139.83,140.07,138.73,139.24,862033.0,125.0472,125.2618,124.0635,124.5196,862033.0
2020-12-21 09:30:00,137.96,138.43,137.8,137.8,216307.0,123.3749,123.7952,123.2318,123.2318,216307.0
2020-12-21 09:35:00,137.75,137.78,137.37,137.48,64186.0,123.1871,123.2139,122.8473,122.9456,64186.0
2020-12-21 09:40:00,137.46,137.46,137.01,137.08,65209.0,122.9278,122.9278,122.5253,122.5879,65209.0
2020-12-21 09:45:00,137.06,137.18,136.87,137.09,82740.0,122.57,122.6774,122.4001,122.5969,82740.0
2020-12-21 09:50:00,137.11,137.35,137.03,137.34,91742.0,122.6148,122.8294,122.5432,122.8204,91742.0
2020-12-21 09:55:00,137.34,137.37,137.15,137.18,66133.0,122.8204,122.8473,122.6505,122.6774,66133.0
2020-12-21 10:00:00,137.2,137.21,136.73,136.82,75129.0,122.6952,122.7042,122.2749,122.3554,75129.0
2020-12-21 10:05:00,136.81,137.02,136.63,137.01,36703.0,122.3465,122.5343,122.1855,122.5253,36703.0
2020-12-21 10:10:00,137.01,137.25,136.94,137.24,51755.0,122.5253,122.74,122.4627,122.731,51755.0
2020-12-21 10:15:00,137.2,137.2,136.5,136.64,67097.0,122.6952,122.6952,122.0692,122.1944,67097.0
2020-12-21 10:20:00,136.64,136.68,136.22,136.5,56304.0,122.1944,122.2302,121.8189,122.0692,56304.0
2020-12-21 10:25:00,136.5,136.56,136.29,136.36,39165.0,122.0692,122.1229,121.8814,121.944,39165.0
2020-12-21 10:30:00,136.35,136.47,136.22,136.44,36427.0,121.9351,122.0424,121.8189,122.0156,36427.0
2020-12-21 10:35:00,136.46,136.65,136.4,136.64,37068.0,122.0335,122.2034,121.9798,122.1944,37068.0
2020-12-21 10:40:00,136.63,136.7,136.55,136.63,34561.0,122.1855,122.2481,122.114,122.1855,34561.0
2020-12-21 10:45:00,136.62,136.62,136.37,136.45,48215.0,122.1766,122.1766,121.953,122.0245,48215.0
2020-12-21 10:50:00,136.46,136.48,136.22,136.3,35745.0,122.0335,122.0514,121.8189,121.8904,35745.0
2020-12-21 10:55:00,136.29,136.57,136.26,136.5,43060.0,121.8814,122.1318,121.8546,122.0692,43060.0
2020-12-21 11:00:00,136.49,136.88,136.42,136.72,59341.0,122.0603,122.4091,121.9977,122.266,59341.0
2020-12-21 11:05:00,136.71,136.77,136.59,136.74,34518.0,122.257,122.3107,122.1497,122.2839,34518.0
2020-12-21 11:10:00,136.74,136.8,136.6,136.76,34150.0,122.2839,122.3375,122.1587,122.3018,34150.0
2020-12-21 11:15:00,136.74,136.74,136.45,136.52,23919.0,122.2839,122.2839,122.0245,122.0871,23919.0
2020-12-21 11:20:00,136.52,136.65,136.52,136.64,25438.0,122.0871,122.2034,122.0871,122.1944,25438.0
2020-12-21 11:25:00,136.62,136.73,136.57,136.6,59452.0,122.1766,122.2749,122.1318,122.1587,59452.0
2020-12-21 11:30:00,136.62,136.74,136.53,136.54,27951.0,122.1766,122.2839,122.0961,122.105,27951.0
2020-12-21 11:35:00,136.54,136.68,136.49,136.53,27490.0,122.105,122.2302,122.0603,122.0961,27490.0
2020-12-21 11:40:00,136.52,136.63,136.5,136.53,25982.0,122.0871,122.1855,122.0692,122.0961,25982.0
2020-12-21 11:45:00,136.53,136.83,136.53,136.75,29105.0,122.0961,122.3644,122.0961,122.2928,29105.0
2020-12-21 11:50:00,136.75,136.91,136.75,136.82,20949.0,122.2928,122.4359,122.2928,122.3554,20949.0
2020-12-21 11:55:00,136.81,136.85,136.74,136.77,24033.0,122.3465,122.3822,122.2839,122.3107,24033.0
2020-12-21 12:00:00,136.78,137.08,136.74,137.04,36332.0,122.3196,122.5879,122.2839,122.5522,36332.0
2020-12-21 12:05:00,137.04,137.12,136.91,137.12,71787.0,122.5522,122.6237,122.4359,122.6237,71787.0
2020-12-21 12:10:00,137.11,137.39,137.06,137.35,36545.0,122.6148,122.8652,122.57,122.8294,36545.0
2020-12-21 12:15:00,137.39,137.42,137.26,137.36,63226.0,122.8652,122.892,122.7489,122.8383,63226.0
2020-12-21 12:20:00,137.37,137.58,137.28,137.58,36927.0,122.8473,123.0351,122.7668,123.0351,36927.0
2020-12-21 12:25:00,137.58,137.64,137.54,137.63,33994.0,123.0351,123.0887,122.9993,123.0798,33994.0
2020-12-21 12:30:00,137.64,137.72,137.62,137.66,23253.0,123.0887,123.1603,123.0708,123.1066,23253.0
2020-12-21 12:35:00,137.67,137.74,137.6,137.69,22152.0,123.1156,123.1782,123.053,123.1334,22152.0
2020-12-21 12:40:00,137.69,137.72,137.3,137.3,31913.0,123.1334,123.1603,122.7847,122.7847,31913.0
2020-12-21 12:45:00,137.31,137.5,137.31,137.5,29182.0,122.7936,122.9635,122.7936,122.9635,29182.0
2020-12-21 12:50:00,137.52,137.59,137.43,137.54,37551.0,122.9814,123.044,122.9009,122.9993,37551.0
2020-12-21 12:55:00,137.54,137.64,137.51,137.63,19567.0,122.9993,123.0887,122.9725,123.0798,19567.0
2020-12-21 13:00:00,137.66,137.71,137.6,137.62,16829.0,123.1066,123.1513,123.053,123.0708,16829.0
2020-12-21 13:05:00,137.61,137.65,137.55,137.62,14209.0,123.0619,123.0977,123.0082,123.0708,14209.0
2020-12-21 13:10:00,137.61,137.62,137.44,137.49,24201.0,123.0619,123.0708,122.9099,122.9546,24201.0
2020-12-21 13:15:00,137.5,137.54,137.43,137.45,14227.0,122.9635,122.9993,122.9009,122.9188,14227.0
2020-12-21 13:20:00,137.46,137.49,137.39,137.47,22235.0,122.9278,122.9546,122.8652,122.9367,22235.0
2020-12-21 13:25:00,137.46,137.49,137.39,137.46,26290.0,122.9278,122.9546,122.8652,122.9278,26290.0
2020-12-21 13:30:00,137.46,137.54,137.43,137.45,28984.0,122.9278,122.9993,122.9009,122.9188,28984.0
2020-12-21 13:35:00,137.46,137.52,137.41,137.49,21009.0,122.9278,122.9814,122.883,122.9546,21009.0
2020-12-21 13:40:00,137.5,137.65,137.46,137.62,27711.0,122.9635,123.0977,122.9278,123.0708,27711.0
2020-12-21 13:45:00,137.59,137.59,137.36,137.41,32858.0,123.044,123.044,122.8383,122.883,32858.0
2020-12-21 13:50:00,137.42,137.57,137.4,137.55,14577.0,122.892,123.0261,122.8741,123.0082,14577.0
2020-12-21 13:55:00,137.55,137.61,137.52,137.58,20950.0,123.0082,123.0619,122.9814,123.0351,20950.0
2020-12-21 14:00:00,137.59,137.62,137.54,137.62,21862.0,123.044,123.0708,122.9993,123.0708,21862.0
2020-12-21 14:05:00,137.62,137.64,137.49,137.5,30342.0,123.0708,123.0887,122.9546,122.9635,30342.0
2020-12-21 14:10:00,137.49,137.56,137.45,137.55,18508.0,122.9546,123.0172,122.9188,123.0082,18508.0
2020-12-21 14:15:00,137.56,137.62,137.53,137.6,34738.0,123.0172,123.0708,122.9904,123.053,34738.0
2020-12-21 14:20:00,137.61,137.74,137.52,137.7,31946.0,123.0619,123.1782,122.9814,123.1424,31946.0
2020-12-21 14:25:00,137.69,137.76,137.63,137.74,24712.0,123.1334,123.196,123.0798,123.1782,24712.0
2020-12-21 14:30:00,137.73,137.76,137.6,137.72,30963.0,123.1692,123.196,123.053,123.1603,30963.0
2020-12-21 14:35:00,137.73,137.85,137.69,137.72,27301.0,123.1692,123.2765,123.1334,123.1603,27301.0
2020-12-21 14:40:00,137.72,137.76,137.64,137.66,22804.0,123.1603,123.196,123.0887,123.1066,22804.0
2020-12-21 14:45:00,137.66,137.73,137.66,137.68,18183.0,123.1066,123.1692,123.1066,123.1245,18183.0
2020-12-21 14:50:00,137.67,137.71,137.65,137.68,24440.0,123.1156,123.1513,123.0977,123.1245,24440.0
2020-12-21 14:55:00,137.67,137.67,137.54,137.58,17164.0,123.1156,123.1156,122.9993,123.0351,17164.0
2020-12-21 15:00:00,137.61,137.67,137.56,137.58,17878.0,123.0619,123.1156,123.0172,123.0351,17878.0
2020-12-21 15:05:00,137.57,137.57,137.38,137.41,22281.0,123.0261,123.0261,122.8562,122.883,22281.0
2020-12-21 15:10:00,137.4,137.43,137.33,137.41,25989.0,122.8741,122.9009,122.8115,122.883,25989.0
2020-12-21 15:15:00,137.41,137.41,137.26,137.3,37803.0,122.883,122.883,122.7489,122.7847,37803.0
2020-12-21 15:20:00,137.3,137.3,137.2,137.26,30002.0,122.7847,122.7847,122.6952,122.7489,30002.0
2020-12-21 15:25:00,137.25,137.34,137.24,137.27,31201.0,122.74,122.8204,122.731,122.7578,31201.0
2020-12-21 15:30:00,137.27,137.29,137.06,137.09,33338.0,122.7578,122.7757,122.57,122.5969,33338.0
2020-12-21 15:35:00,137.08,137.23,137.04,137.23,55369.0,122.5879,122.7221,122.5522,122.7221,55369.0
2020-12-21 15:40:00,137.24,137.33,137.14,137.18,52981.0,122.731,122.8115,122.6416,122.6774,52981.0
2020-12-21 15:45:00,137.15,137.22,137.09,137.15,56614.0,122.6505,122.7131,122.5969,122.6505,56614.0
2020-12-21 15:50:00,137.14,137.14,136.86,137.03,99881.0,122.6416,122.6416,122.3912,122.5432,99881.0
2020-12-21 15:55:00,137.05,137.53,137.01,137.49,253730.0,122.5611,122.9904,122.5253,122.9546,253730.0
2020-12-22 09:30:00,137.29,137.62,137.1,137.6,169717.0,122.7757,123.0708,122.6058,123.053,169717.0
2020-12-22 09:35:00,137.57,137.77,137.57,137.73,55826.0,123.0261,123.205,123.0261,123.1692,55826.0
2020-12-22 09:40:00,137.73,137.73,137.43,137.56,54105.0,123.1692,123.1692,122.9009,123.0172,54105.0
2020-12-22 09:45:00,137.56,138.07,137.56,137.74,70539.0,123.0172,123.4733,123.0172,123.1782,70539.0
2020-12-22 09:50:00,137.74,137.83,137.08,137.15,49848.0,123.1782,123.2586,122.5879,122.6505,49848.0
2020-12-22 09:55:00,137.13,137.24,136.91,137.15,41404.0,122.6326,122.731,122.4359,122.6505,41404.0
2020-12-22 10:00:00,137.12,137.24,136.93,137.08,44152.0,122.6237,122.731,122.4538,122.5879,44152.0
2020-12-22 10:05:00,137.08,137.12,136.95,137.12,39325.0,122.5879,122.6237,122.4717,122.6237,39325.0
2020-12-22 10:10:00,137.13,137.15,137.01,137.11,38126.0,122.6326,122.6505,122.5253,122.6148,38126.0
2020-12-22 10:15:00,137.1,137.13,136.98,137.08,34683.0,122.6058,122.6326,122.4985,122.5879,34683.0
2020-12-22 10:20:00,137.09,137.3,137.04,137.18,27997.0,122.5969,122.7847,122.5522,122.6774,27997.0
2020-12-22 10:25:00,137.2,137.37,137.12,137.3,27600.0,122.6952,122.8473,122.6237,122.7847,27600.0
2020-12-22 10:30:00,137.28,137.46,137.21,137.32,36518.0,122.7668,122.9278,122.7042,122.8026,36518.0
2020-12-22 10:35:00,137.33,137.42,137.15,137.15,41850.0,122.8115,122.892,122.6505,122.6505,41850.0
2020-12-22 10:40:00,137.17,137.29,137.15,137.23,40871.0,122.6684,122.7757,122.6505,122.7221,40871.0
2020-12-22 10:45:00,137.23,137.34,137.23,137.31,35373.0,122.7221,122.8204,122.7221,122.7936,35373.0
2020-12-22 10:50:00,137.31,137.34,137.21,137.32,26480.0,122.7936,122.8204,122.7042,122.8026,26480.0
2020-12-22 10:55:00,137.32,137.34,137.01,137.05,31432.0,122.8026,122.8204,122.5253,122.5611,31432.0
2020-12-22 11:00:00,137.04,137.04,136.63,136.74,42543.0,122.5522,122.5522,122.1855,122.2839,42543.0
2020-12-22 11:05:00,136.73,137.13,136.72,137.13,29881.0,122.2749,122.6326,122.266,122.6326,29881.0
2020-12-22 11:10:00,137.13,137.24,137.11,137.22,22256.0,122.6326,122.731,122.6148,122.7131,22256.0
2020-12-22 11:15:00,137.22,137.33,137.2,137.32,26462.0,122.7131,122.8115,122.6952,122.8026,26462.0
2020-12-22 11:20:00,137.33,137.45,137.32,137.42,39638.0,122.8115,122.9188,122.8026,122.892,39638.0
2020-12-22 11:25:00,137.42,137.42,137.26,137.36,35211.0,122.892,122.892,122.7489,122.8383,35211.0
2020-12-22 11:30:00,137.37,137.41,137.24,137.35,31187.0,122.8473,122.883,122.731,122.8294,31187.0
2020-12-22 11:35:00,137.36,137.58,137.36,137.53,28099.0,122.8383,123.0351,122.8383,122.9904,28099.0
2020-12-22 11:40:00,137.54,137.57,137.36,137.38,27791.0,122.9993,123.0261,122.8383,122.8562,27791.0
2020-12-22 11:45:00,137.39,137.45,137.29,137.32,25348.0,122.8652,122.9188,122.7757,122.8026,25348.0
2020-12-22 11:50:00,137.32,137.36,137.21,137.36,19374.0,122.8026,122.8383,122.7042,122.8383,19374.0
2020-12-22 11:55:00,137.35,137.43,137.3,137.34,20881.0,122.8294,122.9009,122.7847,122.8204,20881.0
2020-12-22 12:00:00,137.35,137.64,137.34,137.62,20860.0,122.8294,123.0887,122.8204,123.0708,20860.0
2020-12-22 12:05:00,137.62,137.68,137.59,137.62,21905.0,123.0708,123.1245,123.044,123.0708,21905.0
2020-12-22 12:10:00,137.63,137.76,137.61,137.73,20129.0,123.0798,123.196,123.0619,123.1692,20129.0
2020-12-22 12:15:00,137.74,137.74,137.65,137.66,20007.0,123.1782,123.1782,123.0977,123.1066,20007.0
2020-12-22 12:20:00,137.67,137.68,137.6,137.61,18071.0,123.1156,123.1245,123.053,123.0619,18071.0
2020-12-22 12:25:00,137.61,137.67,137.5,137.52,20889.0,123.0619,123.1156,122.9635,122.9814,20889.0
2020-12-22 12:30:00,137.51,137.53,137.4,137.41,19846.0,122.9725,122.9904,122.8741,122.883,19846.0
2020-12-22 12:35:00,137.42,137.57,137.42,137.48,17363.0,122.892,123.0261,122.892,122.9456,17363.0
2020-12-22 12:40:00,137.48,137.64,137.48,137.63,21938.0,122.9456,123.0887,122.9456,123.0798,21938.0
2020-12-22 12:45:00,137.62,137.62,137.46,137.46,10063.0,123.0708,123.0708,122.9278,122.9278,10063.0
2020-12-22 12:50:00,137.47,137.5,137.4,137.41,13527.0,122.9367,122.9635,122.8741,122.883,13527.0
2020-12-22 12:55:00,137.42,137.44,137.21,137.3,18001.0,122.892,122.9099,122.7042,122.7847,18001.0
2020-12-22 13:00:00,137.34,137.46,137.34,137.37,18756.0,122.8204,122.9278,122.8204,122.8473,18756.0
2020-12-22 13:05:00,137.38,137.5,137.37,137.49,24236.0,122.8562,122.9635,122.8473,122.9546,24236.0
2020-12-22 13:10:00,137.5,137.64,137.5,137.63,16159.0,122.9635,123.0887,122.9635,123.0798,16159.0
2020-12-22 13:15:00,137.62,137.69,137.56,137.56,24018.0,123.0708,123.1334,123.0172,123.0172,24018.0
2020-12-22 13:20:00,137.55,137.61,137.51,137.52,15376.0,123.0082,123.0619,122.9725,122.9814,15376.0
2020-12-22 13:25:00,137.53,137.68,137.53,137.68,14880.0,122.9904,123.1245,122.9904,123.1245,14880.0
2020-12-22 13:30:00,137.68,137.83,137.65,137.76,33093.0,123.1245,123.2586,123.0977,123.196,33093.0
2020-12-22 13:35:00,137.76,137.84,137.67,137.68,17038.0,123.196,123.2676,123.1156,123.1245,17038.0
2020-12-22 13:40:00,137.68,137.7,137.6,137.65,15210.0,123.1245,123.1424,123.053,123.0977,15210.0
2020-12-22 13:45:00,137.65,137.69,137.6,137.62,15750.0,123.0977,123.1334,123.053,123.0708,15750.0
2020-12-22 13:50:00,137.62,137.75,137.6,137.74,23054.0,123.0708,123.1871,123.053,123.1782,23054.0
2020-12-22 13:55:00,137.75,137.85,137.71,137.71,20579.0,123.1871,123.2765,123.1513,123.1513,20579.0
2020-12-22 14:00:00,137.71,137.74,137.63,137.71,33124.0,123.1513,123.1782,123.0798,123.1513,33124.0
2020-12-22 14:05:00,137.7,137.74,137.65,137.67,25298.0,123.1424,123.1782,123.0977,123.1156,25298.0
2020-12-22 14:10:00,137.66,137.69,137.52,137.54,43948.0,123.1066,123.1334,122.9814,122.9993,43948.0
2020-12-22 14:15:00,137.55,137.58,137.47,137.48,22768.0,123.0082,123.0351,122.9367,122.9456,22768.0
2020-12-22 14:20:00,137.48,137.54,137.44,137.53,19862.0,122.9456,122.9993,122.9099,122.9904,19862.0
2020-12-22 14:25:00,137.54,137.57,137.48,137.53,20079.0,122.9993,123.0261,122.9456,122.9904,20079.0
2020-12-22 14:30:00,137.53,137.61,137.48,137.56,19293.0,122.9904,123.0619,122.9456,123.0172,19293.0
2020-12-22 14:35:00,137.57,137.59,137.4,137.4,19037.0,123.0261,123.044,122.8741,122.8741,19037.0
2020-12-22 14:40:00,137.4,137.51,137.39,137.45,20190.0,122.8741,122.9725,122.8652,122.9188,20190.0
2020-12-22 14:45:00,137.43,137.43,137.33,137.34,15197.0,122.9009,122.9009,122.8115,122.8204,15197.0
2020-12-22 14:50:00,137.35,137.44,137.34,137.4,20107.0,122.8294,122.9099,122.8204,122.8741,20107.0
2020-12-22 14:55:00,137.4,137.43,137.3,137.3,20500.0,122.8741,122.9009,122.7847,122.7847,20500.0
2020-12-22 15:00:00,137.3,137.35,137.21,137.27,17794.0,122.7847,122.8294,122.7042,122.7578,17794.0
2020-12-22 15:05:00,137.26,137.31,137.21,137.21,18197.0,122.7489,122.7936,122.7042,122.7042,18197.0
2020-12-22 15:10:00,137.2,137.24,137.12,137.22,25775.0,122.6952,122.731,122.6237,122.7131,25775.0
2020-12-22 15:15:00,137.22,137.23,137.0,137.01,57781.0,122.7131,122.7221,122.5164,122.5253,57781.0
2020-12-22 15:20:00,137.0,137.0,136.93,136.96,37059.0,122.5164,122.5164,122.4538,122.4806,37059.0
2020-12-22 15:25:00,136.95,136.96,136.85,136.89,40022.0,122.4717,122.4806,122.3822,122.418,40022.0
2020-12-22 15:30:00,136.89,136.91,136.75,136.75,61711.0,122.418,122.4359,122.2928,122.2928,61711.0
2020-12-22 15:35:00,136.75,136.79,136.67,136.71,86325.0,122.2928,122.3286,122.2213,122.257,86325.0
2020-12-22 15:40:00,136.71,136.76,136.58,136.61,122275.0,122.257,122.3018,122.1408,122.1676,122275.0
2020-12-22 15:45:00,136.61,136.75,136.57,136.59,156568.0,122.1676,122.2928,122.1318,122.1497,156568.0
2020-12-22 15:50:00,136.57,136.68,136.43,136.5,123895.0,122.1318,122.2302,122.0066,122.0692,123895.0
2020-12-22 15:55:00,136.51,136.64,136.38,136.53,323845.0,122.0782,122.1944,121.9619,122.0961,323845.0
2020-12-23 09:30:00,137.39,137.55,137.15,137.24,218294.0,122.8652,123.0082,122.6505,122.731,218294.0
2020-12-23 09:35:00,137.2,137.55,137.18,137.45,103558.0,122.6952,123.0082,122.6774,122.9188,103558.0
2020-12-23 09:40:00,137.45,137.53,137.24,137.3,96064.0,122.9188,122.9904,122.731,122.7847,96064.0
2020-12-23 09:45:00,137.32,137.47,137.18,137.33,67049.0,122.8026,122.9367,122.6774,122.8115,67049.0
2020-12-23 09:50:00,137.31,137.36,137.16,137.16,50351.0,122.7936,122.8383,122.6595,122.6595,50351.0
2020-12-23 09:55:00,137.15,137.2,136.99,137.12,54523.0,122.6505,122.6952,122.5074,122.6237,54523.0
2020-12-23 10:00:00,137.12,137.29,137.0,137.23,63719.0,122.6237,122.7757,122.5164,122.7221,63719.0
2020-12-23 10:05:00,137.24,137.25,136.79,136.82,44394.0,122.731,122.74,122.3286,122.3554,44394.0
2020-12-23 10:10:00,136.81,136.84,136.58,136.6,47530.0,122.3465,122.3733,122.1408,122.1587,47530.0
2020-12-23 10:15:00,136.6,136.64,136.37,136.54,92628.0,122.1587,122.1944,121.953,122.105,92628.0
2020-12-23 10:20:00,136.55,136.96,136.55,136.94,34431.0,122.114,122.4806,122.114,122.4627,34431.0
2020-12-23 10:25:00,136.94,137.0,136.86,136.9,53110.0,122.4627,122.5164,122.3912,122.427,53110.0
2020-12-23 10:30:00,136.91,136.93,136.84,136.88,40917.0,122.4359,122.4538,122.3733,122.4091,40917.0
2020-12-23 10:35:00,136.87,136.93,136.84,136.92,27319.0,122.4001,122.4538,122.3733,122.4448,27319.0
2020-12-23 10:40:00,136.94,137.01,136.9,136.96,26468.0,122.4627,122.5253,122.427,122.4806,26468.0
2020-12-23 10:45:00,136.95,136.96,136.6,136.65,34146.0,122.4717,122.4806,122.1587,122.2034,34146.0
2020-12-23 10:50:00,136.64,136.64,136.31,136.34,57835.0,122.1944,122.1944,121.8993,121.9262,57835.0
2020-12-23 10:55:00,136.34,136.41,136.32,136.4,41797.0,121.9262,121.9888,121.9083,121.9798,41797.0
2020-12-23 11:00:00,136.41,136.48,136.28,136.4,75227.0,121.9888,122.0514,121.8725,121.9798,75227.0
2020-12-23 11:05:00,136.41,136.49,136.26,136.28,41745.0,121.9888,122.0603,121.8546,121.8725,41745.0
2020-12-23 11:10:00,136.26,136.35,136.19,136.3,49022.0,121.8546,121.9351,121.792,121.8904,49022.0
2020-12-23 11:15:00,136.3,136.35,136.2,136.24,36878.0,121.8904,121.9351,121.801,121.8367,36878.0
2020-12-23 11:20:00,136.24,136.3,136.13,136.27,34582.0,121.8367,121.8904,121.7384,121.8636,34582.0
2020-12-23 11:25:00,136.28,136.58,136.28,136.56,39082.0,121.8725,122.1408,121.8725,122.1229,39082.0
2020-12-23 11:30:00,136.54,136.66,136.51,136.62,41514.0,122.105,122.2123,122.0782,122.1766,41514.0
2020-12-23 11:35:00,136.62,136.68,136.53,136.65,34642.0,122.1766,122.2302,122.0961,122.2034,34642.0
2020-12-23 11:40:00,136.63,136.74,136.58,136.67,21840.0,122.1855,122.2839,122.1408,122.2213,21840.0
2020-12-23 11:45:00,136.66,136.89,136.63,136.89,31061.0,122.2123,122.418,122.1855,122.418,31061.0
2020-12-23 11:50:00,136.9,136.93,136.84,136.86,32431.0,122.427,122.4538,122.3733,122.3912,32431.0
2020-12-23 11:55:00,136.85,136.89,136.81,136.89,20419.0,122.3822,122.418,122.3465,122.418,20419.0
2020-12-23 12:00:00,136.89,137.05,136.88,137.05,49964.0,122.418,122.5611,122.4091,122.5611,49964.0
2020-12-23 12:05:00,137.05,137.08,136.98,137.02,35366.0,122.5611,122.5879,122.4985,122.5343,35366.0
2020-12-23 12:10:00,137.03,137.04,136.96,136.98,36732.0,122.5432,122.5522,122.4806,122.4985,36732.0
2020-12-23 12:15:00,136.98,137.02,136.86,136.89,25505.0,122.4985,122.5343,122.3912,122.418,25505.0
2020-12-23 12:20:00,136.89,136.96,136.88,136.93,22777.0,122.418,122.4806,122.4091,122.4538,22777.0
2020-12-23 12:25:00,136.93,137.0,136.92,136.99,22396.0,122.4538,122.5164,122.4448,122.5074,22396.0
2020-12-23 12:30:00,136.98,137.05,136.94,136.96,23665.0,122.4985,122.5611,122.4627,122.4806,23665.0
2020-12-23 12:35:00,136.95,137.1,136.94,137.05,34968.0,122.4717,122.6058,122.4627,122.5611,34968.0
2020-12-23 12:40:00,137.05,137.12,136.99,137.0,21118.0,122.5611,122.6237,122.5074,122.5164,21118.0
2020-12-23 12:45:00,137.0,137.02,136.96,136.99,63026.0,122.5164,122.5343,122.4806,122.5074,63026.0
2020-12-23 12:50:00,137.0,137.05,136.95,137.01,56006.0,122.5164,122.5611,122.4717,122.5253,56006.0
2020-12-23 12:55:00,136.99,136.99,136.77,136.78,24484.0,122.5074,122.5074,122.3107,122.3196,24484.0
2020-12-23 13:00:00,136.78,136.83,136.73,136.78,17541.0,122.3196,122.3644,122.2749,122.3196,17541.0
2020-12-23 13:05:00,136.8,136.85,136.73,136.8,23087.0,122.3375,122.3822,122.2749,122.3375,23087.0
2020-12-23 13:10:00,136.8,137.0,136.78,136.99,21426.0,122.3375,122.5164,122.3196,122.5074,21426.0
2020-12-23 13:15:00,136.97,137.01,136.93,136.97,23008.0,122.4896,122.5253,122.4538,122.4896,23008.0
2020-12-23 13:20:00,136.95,136.96,136.86,136.88,20540.0,122.4717,122.4806,122.3912,122.4091,20540.0
2020-12-23 13:25:00,136.89,136.94,136.89,136.89,20267.0,122.418,122.4627,122.418,122.418,20267.0
2020-12-23 13:30:00,136.9,136.96,136.88,136.93,22687.0,122.427,122.4806,122.4091,122.4538,22687.0
2020-12-23 13:35:00,136.93,136.93,136.82,136.89,25706.0,122.4538,122.4538,122.3554,122.418,25706.0
2020-12-23 13:40:00,136.89,136.97,136.89,136.94,28609.0,122.418,122.4896,122.418,122.4627,28609.0
2020-12-23 13:45:00,136.94,136.98,136.9,136.9,18976.0,122.4627,122.4985,122.427,122.427,18976.0
2020-12-23 13:50:00,136.9,136.95,136.83,136.83,21940.0,122.427,122.4717,122.3644,122.3644,21940.0
2020-12-23 13:55:00,136.83,136.83,136.76,136.81,19934.0,122.3644,122.3644,122.3018,122.3465,19934.0
2020-12-23 14:00:00,136.82,136.91,136.82,136.89,25995.0,122.3554,122.4359,122.3554,122.418,25995.0
2020-12-23 14:05:00,136.89,136.91,136.87,136.88,35915.0,122.418,122.4359,122.4001,122.4091,35915.0
2020-12-23 14:10:00,136.89,136.91,136.82,136.87,19098.0,122.418,122.4359,122.3554,122.4001,19098.0
2020-12-23 14:15:00,136.88,136.9,136.83,136.87,15553.0,122.4091,122.427,122.3644,122.4001,15553.0
2020-12-23 14:20:00,136.87,136.87,136.73,136.76,20224.0,122.4001,122.4001,122.2749,122.3018,20224.0
2020-12-23 14:25:00,136.76,136.83,136.74,136.77,25697.0,122.3018,122.3644,122.2839,122.3107,25697.0
2020-12-23 14:30:00,136.77,136.91,136.75,136.87,28315.0,122.3107,122.4359,122.2928,122.4001,28315.0
2020-12-23 14:35:00,136.88,136.92,136.83,136.85,20002.0,122.4091,122.4448,122.3644,122.3822,20002.0
2020-12-23 14:40:00,136.84,136.86,136.8,136.83,16968.0,122.3733,122.3912,122.3375,122.3644,16968.0
2020-12-23 14:45:00,136.82,136.9,136.81,136.89,18734.0,122.3554,122.427,122.3465,122.418,18734.0
2020-12-23 14:50:00,136.89,136.92,136.85,136.89,21738.0,122.418,122.4448,122.3822,122.418,21738.0
2020-12-23 14:55:00,136.89,136.9,136.83,136.84,36430.0,122.418,122.427,122.3644,122.3733,36430.0
2020-12-23 15:00:00,136.84,136.87,136.8,136.85,22644.0,122.3733,122.4001,122.3375,122.3822,22644.0
2020-12-23 15:05:00,136.85,136.87,136.82,136.85,30146.0,122.3822,122.4001,122.3554,122.3822,30146.0
2020-12-23 15:10:00,136.84,136.87,136.83,136.84,24386.0,122.3733,122.4001,122.3644,122.3733,24386.0
2020-12-23 15:15:00,136.84,136.86,136.77,136.81,33021.0,122.3733,122.3912,122.3107,122.3465,33021.0
2020-12-23 15:20:00,136.81,136.86,136.8,136.84,24728.0,122.3465,122.3912,122.3375,122.3733,24728.0
2020-12-23 15:25:00,136.84,136.94,136.84,136.9,27273.0,122.3733,122.4627,122.3733,122.427,27273.0
2020-12-23 15:30:00,136.9,136.92,136.86,136.88,30889.0,122.427,122.4448,122.3912,122.4091,30889.0
2020-12-23 15:35:00,136.89,136.93,136.86,136.87,51684.0,122.418,122.4538,122.3912,122.4001,51684.0
2020-12-23 15:40:00,136.86,136.93,136.82,136.91,28948.0,122.3912,122.4538,122.3554,122.4359,28948.0
2020-12-23 15:45:00,136.92,136.95,136.87,136.91,50627.0,122.4448,122.4717,122.4001,122.4359,50627.0
2020-12-23 15:50:00,136.89,136.89,136.56,136.69,79025.0,122.418,122.418,122.1229,122.2392,79025.0
2020-12-23 15:55:00,136.68,136.71,136.32,136.35,295092.0,122.2302,122.257,121.9083,121.9351,295092.0
2020-12-24 09:30:00,136.2,137.21,136.2,137.17,77670.0,121.801,122.7042,121.801,122.6684,77670.0
2020-12-24 09:35:00,137.16,137.46,137.15,137.42,66820.0,122.6595,122.9278,122.6505,122.892,66820.0
2020-12-24 09:40:00,137.42,137.46,137.04,137.04,60710.0,122.892,122.9278,122.5522,122.5522,60710.0
2020-12-24 09:45:00,137.05,137.07,136.84,136.9,53214.0,122.5611,122.579,122.3733,122.427,53214.0
2020-12-24 09:50:00,136.9,136.93,136.78,136.82,36972.0,122.427,122.4538,122.3196,122.3554,36972.0
2020-12-24 09:55:00,136.85,137.04,136.8,137.03,32014.0,122.3822,122.5522,122.3375,122.5432,32014.0
2020-12-24 10:00:00,137.04,137.36,137.03,137.34,55220.0,122.5522,122.8383,122.5432,122.8204,55220.0
2020-12-24 10:05:00,137.35,137.49,137.35,137.48,42559.0,122.8294,122.9546,122.8294,122.9456,42559.0
2020-12-24 10:10:00,137.47,137.51,137.36,137.44,50450.0,122.9367,122.9725,122.8383,122.9099,50450.0
2020-12-24 10:15:00,137.45,137.64,137.45,137.61,36560.0,122.9188,123.0887,122.9188,123.0619,36560.0
2020-12-24 10:20:00,137.62,137.84,137.6,137.75,48236.0,123.0708,123.2676,123.053,123.1871,48236.0
2020-12-24 10:25:00,137.75,137.83,137.68,137.8,46834.0,123.1871,123.2586,123.1245,123.2318,46834.0
2020-12-24 10:30:00,137.8,137.93,137.73,137.87,50213.0,123.2318,123.3481,123.1692,123.2944,50213.0
2020-12-24 10:35:00,137.88,137.94,137.59,137.6,29746.0,123.3034,123.357,123.044,123.053,29746.0
2020-12-24 10:40:00,137.62,137.77,137.57,137.72,23623.0,123.0708,123.205,123.0261,123.1603,23623.0
2020-12-24 10:45:00,137.72,137.75,137.55,137.55,35141.0,123.1603,123.1871,123.0082,123.0082,35141.0
2020-12-24 10:50:00,137.49,137.57,137.43,137.53,29417.0,122.9546,123.0261,122.9009,122.9904,29417.0
2020-12-24 10:55:00,137.53,137.71,137.53,137.63,33219.0,122.9904,123.1513,122.9904,123.0798,33219.0
2020-12-24 11:00:00,137.64,137.78,137.59,137.74,30583.0,123.0887,123.2139,123.044,123.1782,30583.0
2020-12-24 11:05:00,137.77,137.97,137.77,137.97,24269.0,123.205,123.3838,123.205,123.3838,24269.0
2020-12-24 11:10:00,137.98,138.13,137.96,138.06,48067.0,123.3928,123.5269,123.3749,123.4643,48067.0
2020-12-24 11:15:00,138.07,138.12,137.97,138.08,36969.0,123.4733,123.518,123.3838,123.4822,36969.0
2020-12-24 11:20:00,138.08,138.08,137.91,137.91,44792.0,123.4822,123.4822,123.3302,123.3302,44792.0
2020-12-24 11:25:00,137.91,137.92,137.83,137.89,24809.0,123.3302,123.3391,123.2586,123.3123,24809.0
2020-12-24 11:30:00,137.86,137.86,137.63,137.71,28462.0,123.2855,123.2855,123.0798,123.1513,28462.0
2020-12-24 11:35:00,137.69,137.77,137.64,137.72,30040.0,123.1334,123.205,123.0887,123.1603,30040.0
2020-12-24 11:40:00,137.72,137.75,137.66,137.73,23109.0,123.1603,123.1871,123.1066,123.1692,23109.0
2020-12-24 11:45:00,137.71,137.72,137.58,137.67,17108.0,123.1513,123.1603,123.0351,123.1156,17108.0
2020-12-24 11:50:00,137.71,137.71,137.49,137.6,24119.0,123.1513,123.1513,122.9546,123.053,24119.0
2020-12-24 11:55:00,137.6,137.66,137.57,137.61,31147.0,123.053,123.1066,123.0261,123.0619,31147.0
2020-12-24 12:00:00,137.62,137.62,137.39,137.42,16876.0,123.0708,123.0708,122.8652,122.892,16876.0
2020-12-24 12:05:00,137.41,137.59,137.37,137.55,27106.0,122.883,123.044,122.8473,123.0082,27106.0
2020-12-24 12:10:00,137.54,137.67,137.48,137.57,27552.0,122.9993,123.1156,122.9456,123.0261,27552.0
2020-12-24 12:15:00,137.55,137.61,137.53,137.53,25707.0,123.0082,123.0619,122.9904,122.9904,25707.0
2020-12-24 12:20:00,137.53,137.64,137.53,137.56,27765.0,122.9904,123.0887,122.9904,123.0172,27765.0
2020-12-24 12:25:00,137.59,137.73,137.54,137.7,23619.0,123.044,123.1692,122.9993,123.1424,23619.0
2020-12-24 12:30:00,137.71,137.75,137.63,137.73,18229.0,123.1513,123.1871,123.0798,123.1692,18229.0
2020-12-24 12:35:00,137.73,137.75,137.61,137.64,26909.0,123.1692,123.1871,123.0619,123.0887,26909.0
2020-12-24 12:40:00,137.64,137.74,137.59,137.7,24974.0,123.0887,123.1782,123.044,123.1424,24974.0
2020-12-24 12:45:00,137.69,137.74,137.63,137.67,34458.0,123.1334,123.1782,123.0798,123.1156,34458.0
2020-12-24 12:50:00,137.69,137.92,137.69,137.72,50299.0,123.1334,123.3391,123.1334,123.1603,50299.0
2020-12-24 12:55:00,137.73,137.93,137.64,137.72,118305.0,123.1692,123.3481,123.0887,123.1603,118305.0
2020-12-28 09:30:00,138.15,138.66,138.15,138.66,112125.0,123.5448,124.0009,123.5448,124.0009,112125.0
2020-12-28 09:35:00,138.62,138.7,138.52,138.52,39620.0,123.9651,124.0367,123.8757,123.8757,39620.0
2020-12-28 09:40:00,138.52,138.7,138.33,138.66,27409.0,123.8757,124.0367,123.7058,124.0009,27409.0
2020-12-28 09:45:00,138.65,138.67,138.51,138.64,44758.0,123.992,124.0098,123.8668,123.983,44758.0
2020-12-28 09:50:00,138.66,138.67,138.22,138.23,22371.0,124.0009,124.0098,123.6074,123.6164,22371.0
2020-12-28 09:55:00,138.23,138.26,137.94,138.11,24157.0,123.6164,123.6432,123.357,123.509,24157.0
2020-12-28 10:00:00,138.11,138.3,138.07,138.28,22600.0,123.509,123.679,123.4733,123.6611,22600.0
2020-12-28 10:05:00,138.33,138.64,138.33,138.64,24569.0,123.7058,123.983,123.7058,123.983,24569.0
2020-12-28 10:10:00,138.68,138.9,138.57,138.9,38980.0,124.0188,124.2155,123.9204,124.2155,38980.0
2020-12-28 10:15:00,138.9,139.4,138.89,139.33,44384.0,124.2155,124.6627,124.2066,124.6001,44384.0
2020-12-28 10:20:00,139.32,139.36,138.88,138.88,48993.0,124.5911,124.6269,124.1976,124.1976,48993.0
2020-12-28 10:25:00,138.88,138.89,138.64,138.72,60735.0,124.1976,124.2066,123.983,124.0546,60735.0
2020-12-28 10:30:00,138.71,139.02,138.65,138.88,37181.0,124.0456,124.3228,123.992,124.1976,37181.0
2020-12-28 10:35:00,138.9,139.01,138.85,139.01,15788.0,124.2155,124.3139,124.1708,124.3139,15788.0
2020-12-28 10:40:00,138.98,139.1,138.84,138.85,23807.0,124.2871,124.3944,124.1619,124.1708,23807.0
2020-12-28 10:45:00,138.82,138.94,138.8,138.9,29637.0,124.144,124.2513,124.1261,124.2155,29637.0
2020-12-28 10:50:00,138.91,138.91,138.69,138.75,32925.0,124.2245,124.2245,124.0277,124.0814,32925.0
2020-12-28 10:55:00,138.74,138.74,138.56,138.57,16236.0,124.0724,124.0724,123.9115,123.9204,16236.0
2020-12-28 11:00:00,138.57,138.57,138.36,138.49,31304.0,123.9204,123.9204,123.7326,123.8489,31304.0
2020-12-28 11:05:00,138.52,138.54,138.26,138.32,25052.0,123.8757,123.8936,123.6432,123.6968,25052.0
2020-12-28 11:10:00,138.32,138.42,138.21,138.22,12076.0,123.6968,123.7863,123.5985,123.6074,12076.0
2020-12-28 11:15:00,138.22,138.33,138.21,138.28,15809.0,123.6074,123.7058,123.5985,123.6611,15809.0
2020-12-28 11:20:00,138.28,138.47,138.28,138.46,19302.0,123.6611,123.831,123.6611,123.822,19302.0
2020-12-28 11:25:00,138.44,138.45,138.29,138.32,18767.0,123.8042,123.8131,123.67,123.6968,18767.0
2020-12-28 11:30:00,138.31,138.42,138.29,138.36,19068.0,123.6879,123.7863,123.67,123.7326,19068.0
2020-12-28 11:35:00,138.37,138.44,138.21,138.21,23886.0,123.7416,123.8042,123.5985,123.5985,23886.0
2020-12-28 11:40:00,138.22,138.31,138.15,138.31,25145.0,123.6074,123.6879,123.5448,123.6879,25145.0
2020-12-28 11:45:00,138.28,138.53,138.25,138.53,112367.0,123.6611,123.8846,123.6342,123.8846,112367.0
2020-12-28 11:50:00,138.53,138.7,138.53,138.59,17366.0,123.8846,124.0367,123.8846,123.9383,17366.0
2020-12-28 11:55:00,138.59,138.61,138.49,138.58,10645.0,123.9383,123.9562,123.8489,123.9294,10645.0
2020-12-28 12:00:00,138.58,138.64,138.51,138.52,22261.0,123.9294,123.983,123.8668,123.8757,22261.0
2020-12-28 12:05:00,138.51,138.52,138.43,138.49,11311.0,123.8668,123.8757,123.7952,123.8489,11311.0
2020-12-28 12:10:00,138.49,138.58,138.43,138.43,15153.0,123.8489,123.9294,123.7952,123.7952,15153.0
2020-12-28 12:15:00,138.43,138.43,138.32,138.37,12732.0,123.7952,123.7952,123.6968,123.7416,12732.0
2020-12-28 12:20:00,138.38,138.39,138.3,138.38,14592.0,123.7505,123.7594,123.679,123.7505,14592.0
2020-12-28 12:25:00,138.38,138.47,138.37,138.4,18845.0,123.7505,123.831,123.7416,123.7684,18845.0
2020-12-28 12:30:00,138.4,138.43,138.34,138.38,12477.0,123.7684,123.7952,123.7147,123.7505,12477.0
2020-12-28 12:35:00,138.36,138.42,138.32,138.38,14727.0,123.7326,123.7863,123.6968,123.7505,14727.0
2020-12-28 12:40:00,138.35,138.6,138.35,138.54,19980.0,123.7237,123.9472,123.7237,123.8936,19980.0
2020-12-28 12:45:00,138.56,138.57,138.43,138.48,8566.0,123.9115,123.9204,123.7952,123.8399,8566.0
2020-12-28 12:50:00,138.47,138.51,138.43,138.51,13679.0,123.831,123.8668,123.7952,123.8668,13679.0
2020-12-28 12:55:00,138.51,138.55,138.41,138.42,16757.0,123.8668,123.9025,123.7773,123.7863,16757.0
2020-12-28 13:00:00,138.41,138.47,138.4,138.43,11156.0,123.7773,123.831,123.7684,123.7952,11156.0
2020-12-28 13:05:00,138.43,138.5,138.42,138.44,14881.0,123.7952,123.8578,123.7863,123.8042,14881.0
2020-12-28 13:10:00,138.45,138.53,138.45,138.51,19727.0,123.8131,123.8846,123.8131,123.8668,19727.0
2020-12-28 13:15:00,138.5,138.51,138.39,138.47,13121.0,123.8578,123.8668,123.7594,123.831,13121.0
2020-12-28 13:20:00,138.47,138.47,138.38,138.39,12528.0,123.831,123.831,123.7505,123.7594,12528.0
2020-12-28 13:25:00,138.38,138.43,138.36,138.4,14776.0,123.7505,123.7952,123.7326,123.7684,14776.0
2020-12-28 13:30:00,138.41,138.55,138.4,138.51,24922.0,123.7773,123.9025,123.7684,123.8668,24922.0
2020-12-28 13:35:00,138.52,138.52,138.43,138.5,13327.0,123.8757,123.8757,123.7952,123.8578,13327.0
2020-12-28 13:40:00,138.53,138.54,138.48,138.52,12726.0,123.8846,123.8936,123.8399,123.8757,12726.0
2020-12-28 13:45:00,138.52,138.52,138.36,138.38,15900.0,123.8757,123.8757,123.7326,123.7505,15900.0
2020-12-28 13:50:00,138.39,138.43,138.36,138.4,16939.0,123.7594,123.7952,123.7326,123.7684,16939.0
2020-12-28 13:55:00,138.43,138.51,138.41,138.47,21968.0,123.7952,123.8668,123.7773,123.831,21968.0
2020-12-28 14:00:00,138.47,138.57,138.46,138.53,13395.0,123.831,123.9204,123.822,123.8846,13395.0
2020-12-28 14:05:00,138.53,138.54,138.36,138.39,43353.0,123.8846,123.8936,123.7326,123.7594,43353.0
2020-12-28 14:10:00,138.4,138.42,138.35,138.36,13761.0,123.7684,123.7863,123.7237,123.7326,13761.0
2020-12-28 14:15:00,138.35,138.37,138.27,138.28,15788.0,123.7237,123.7416,123.6521,123.6611,15788.0
2020-12-28 14:20:00,138.28,138.3,138.2,138.26,15329.0,123.6611,123.679,123.5895,123.6432,15329.0
2020-12-28 14:25:00,138.26,138.33,138.24,138.33,16240.0,123.6432,123.7058,123.6253,123.7058,16240.0
2020-12-28 14:30:00,138.33,138.45,138.33,138.43,23057.0,123.7058,123.8131,123.7058,123.7952,23057.0
2020-12-28 14:35:00,138.44,138.46,138.37,138.39,17723.0,123.8042,123.822,123.7416,123.7594,17723.0
2020-12-28 14:40:00,138.39,138.41,138.31,138.39,18215.0,123.7594,123.7773,123.6879,123.7594,18215.0
2020-12-28 14:45:00,138.37,138.4,138.33,138.39,15894.0,123.7416,123.7684,123.7058,123.7594,15894.0
2020-12-28 14:50:00,138.4,138.4,138.28,138.3,17746.0,123.7684,123.7684,123.6611,123.679,17746.0
2020-12-28 14:55:00,138.3,138.38,138.25,138.35,18113.0,123.679,123.7505,123.6342,123.7237,18113.0
2020-12-28 15:00:00,138.35,138.38,138.3,138.35,16834.0,123.7237,123.7505,123.679,123.7237,16834.0
2020-12-28 15:05:00,138.35,138.43,138.34,138.38,28669.0,123.7237,123.7952,123.7147,123.7505,28669.0
2020-12-28 15:10:00,138.37,138.48,138.35,138.46,27610.0,123.7416,123.8399,123.7237,123.822,27610.0
2020-12-28 15:15:00,138.45,138.52,138.42,138.5,21448.0,123.8131,123.8757,123.7863,123.8578,21448.0
2020-12-28 15:20:00,138.49,138.5,138.44,138.44,16853.0,123.8489,123.8578,123.8042,123.8042,16853.0
2020-12-28 15:25:00,138.44,138.46,138.41,138.42,16090.0,123.8042,123.822,123.7773,123.7863,16090.0
2020-12-28 15:30:00,138.42,138.44,138.3,138.32,25255.0,123.7863,123.8042,123.679,123.6968,25255.0
2020-12-28 15:35:00,138.31,138.53,138.3,138.53,24953.0,123.6879,123.8846,123.679,123.8846,24953.0
2020-12-28 15:40:00,138.53,138.67,138.47,138.55,56599.0,123.8846,124.0098,123.831,123.9025,56599.0
2020-12-28 15:45:00,138.56,138.62,138.53,138.6,44160.0,123.9115,123.9651,123.8846,123.9472,44160.0
2020-12-28 15:50:00,138.63,138.66,138.52,138.59,59629.0,123.9741,124.0009,123.8757,123.9383,59629.0
2020-12-28 15:55:00,138.61,138.73,138.56,138.72,148846.0,123.9562,124.0635,123.9115,124.0546,148846.0
2020-12-29 09:30:00,139.22,139.63,139.22,139.54,115090.0,124.5017,124.8683,124.5017,124.7879,115090.0
2020-12-29 09:35:00,139.53,139.59,139.27,139.27,30886.0,124.7789,124.8326,124.5464,124.5464,30886.0
2020-12-29 09:40:00,139.29,139.44,139.17,139.41,33643.0,124.5643,124.6984,124.457,124.6716,33643.0
2020-12-29 09:45:00,139.41,139.41,139.18,139.24,41800.0,124.6716,124.6716,124.4659,124.5196,41800.0
2020-12-29 09:50:00,139.24,139.24,139.03,139.13,46191.0,124.5196,124.5196,124.3318,124.4212,46191.0
2020-12-29 09:55:00,139.17,139.32,139.15,139.27,42205.0,124.457,124.5911,124.4391,124.5464,42205.0
2020-12-29 10:00:00,139.27,139.37,139.13,139.25,50635.0,124.5464,124.6358,124.4212,124.5285,50635.0
2020-12-29 10:05:00,139.28,139.5,139.28,139.44,44194.0,124.5553,124.7521,124.5553,124.6984,44194.0
2020-12-29 10:10:00,139.44,139.92,139.44,139.91,57069.0,124.6984,125.1277,124.6984,125.1187,57069.0
2020-12-29 10:15:00,139.93,139.94,139.48,139.55,71949.0,125.1366,125.1456,124.7342,124.7968,71949.0
2020-12-29 10:20:00,139.55,139.6,139.36,139.4,48601.0,124.7968,124.8415,124.6269,124.6627,48601.0
2020-12-29 10:25:00,139.39,139.5,139.13,139.14,44117.0,124.6537,124.7521,124.4212,124.4301,44117.0
2020-12-29 10:30:00,139.14,139.15,138.89,138.89,34239.0,124.4301,124.4391,124.2066,124.2066,34239.0
2020-12-29 10:35:00,138.89,138.97,138.79,138.89,43284.0,124.2066,124.2781,124.1172,124.2066,43284.0
2020-12-29 10:40:00,138.89,138.93,138.75,138.87,29172.0,124.2066,124.2423,124.0814,124.1887,29172.0
2020-12-29 10:45:00,138.88,139.21,138.88,139.21,42376.0,124.1976,124.4927,124.1976,124.4927,42376.0
2020-12-29 10:50:00,139.19,139.26,139.09,139.18,28202.0,124.4749,124.5375,124.3854,124.4659,28202.0
2020-12-29 10:55:00,139.18,139.23,139.09,139.14,36136.0,124.4659,124.5106,124.3854,124.4301,36136.0
2020-12-29 11:00:00,139.14,139.18,139.05,139.1,28029.0,124.4301,124.4659,124.3497,124.3944,28029.0
2020-12-29 11:05:00,139.1,139.17,139.07,139.14,28947.0,124.3944,124.457,124.3675,124.4301,28947.0
2020-12-29 11:10:00,139.12,139.26,139.09,139.15,19831.0,124.4123,124.5375,124.3854,124.4391,19831.0
2020-12-29 11:15:00,139.16,139.31,139.15,139.29,24564.0,124.448,124.5822,124.4391,124.5643,24564.0
2020-12-29 11:20:00,139.29,139.57,139.29,139.56,38719.0,124.5643,124.8147,124.5643,124.8057,38719.0
2020-12-29 11:25:00,139.57,139.68,139.55,139.68,27380.0,124.8147,124.9131,124.7968,124.9131,27380.0
2020-12-29 11:30:00,139.69,139.72,139.51,139.53,23667.0,124.922,124.9488,124.761,124.7789,23667.0
2020-12-29 11:35:00,139.52,139.65,139.5,139.63,20072.0,124.77,124.8862,124.7521,124.8683,20072.0
2020-12-29 11:40:00,139.64,139.64,139.51,139.57,17452.0,124.8773,124.8773,124.761,124.8147,17452.0
2020-12-29 11:45:00,139.57,139.62,139.48,139.57,18125.0,124.8147,124.8594,124.7342,124.8147,18125.0
2020-12-29 11:50:00,139.56,139.56,139.35,139.43,20515.0,124.8057,124.8057,124.6179,124.6895,20515.0
2020-12-29 11:55:00,139.44,139.47,139.33,139.35,19423.0,124.6984,124.7253,124.6001,124.6179,19423.0
2020-12-29 12:00:00,139.37,139.37,139.15,139.22,30253.0,124.6358,124.6358,124.4391,124.5017,30253.0
2020-12-29 12:05:00,139.22,139.33,139.2,139.28,30207.0,124.5017,124.6001,124.4838,124.5553,30207.0
2020-12-29 12:10:00,139.28,139.38,139.24,139.27,27533.0,124.5553,124.6448,124.5196,124.5464,27533.0
2020-12-29 12:15:00,139.26,139.42,139.26,139.38,23112.0,124.5375,124.6805,124.5375,124.6448,23112.0
2020-12-29 12:20:00,139.37,139.39,139.21,139.22,25910.0,124.6358,124.6537,124.4927,124.5017,25910.0
2020-12-29 12:25:00,139.21,139.3,139.16,139.23,26767.0,124.4927,124.5732,124.448,124.5106,26767.0
2020-12-29 12:30:00,139.21,139.21,138.95,139.0,25325.0,124.4927,124.4927,124.2602,124.3049,25325.0
2020-12-29 12:35:00,139.0,139.0,138.81,138.82,18736.0,124.3049,124.3049,124.135,124.144,18736.0
2020-12-29 12:40:00,138.83,138.91,138.77,138.8,27701.0,124.1529,124.2245,124.0993,124.1261,27701.0
2020-12-29 12:45:00,138.78,138.81,138.63,138.73,38378.0,124.1082,124.135,123.9741,124.0635,38378.0
2020-12-29 12:50:00,138.77,138.77,138.46,138.52,30888.0,124.0993,124.0993,123.822,123.8757,30888.0
2020-12-29 12:55:00,138.52,138.68,138.52,138.63,22570.0,123.8757,124.0188,123.8757,123.9741,22570.0
2020-12-29 13:00:00,138.62,138.65,138.38,138.41,37451.0,123.9651,123.992,123.7505,123.7773,37451.0
2020-12-29 13:05:00,138.41,138.51,138.36,138.47,27008.0,123.7773,123.8668,123.7326,123.831,27008.0
2020-12-29 13:10:00,138.46,138.49,138.36,138.47,25889.0,123.822,123.8489,123.7326,123.831,25889.0
2020-12-29 13:15:00,138.47,138.54,138.38,138.5,22322.0,123.831,123.8936,123.7505,123.8578,22322.0
2020-12-29 13:20:00,138.49,138.56,138.45,138.5,24163.0,123.8489,123.9115,123.8131,123.8578,24163.0
2020-12-29 13:25:00,138.5,138.56,138.42,138.51,22038.0,123.8578,123.9115,123.7863,123.8668,22038.0
2020-12-29 13:30:00,138.5,138.52,138.41,138.48,39830.0,123.8578,123.8757,123.7773,123.8399,39830.0
2020-12-29 13:35:00,138.48,138.48,138.34,138.4,19346.0,123.8399,123.8399,123.7147,123.7684,19346.0
2020-12-29 13:40:00,138.39,138.46,138.37,138.41,14749.0,123.7594,123.822,123.7416,123.7773,14749.0
2020-12-29 13:45:00,138.41,138.42,138.33,138.34,13052.0,123.7773,123.7863,123.7058,123.7147,13052.0
2020-12-29 13:50:00,138.34,138.5,138.33,138.48,26189.0,123.7147,123.8578,123.7058,123.8399,26189.0
2020-12-29 13:55:00,138.48,138.54,138.42,138.43,16292.0,123.8399,123.8936,123.7863,123.7952,16292.0
2020-12-29 14:00:00,138.43,138.46,138.33,138.37,18757.0,123.7952,123.822,123.7058,123.7416,18757.0
2020-12-29 14:05:00,138.37,138.44,138.35,138.37,31522.0,123.7416,123.8042,123.7237,123.7416,31522.0
2020-12-29 14:10:00,138.36,138.37,138.28,138.29,12937.0,123.7326,123.7416,123.6611,123.67,12937.0
2020-12-29 14:15:00,138.31,138.32,138.2,138.27,21563.0,123.6879,123.6968,123.5895,123.6521,21563.0
2020-12-29 14:20:00,138.26,138.4,138.25,138.34,18572.0,123.6432,123.7684,123.6342,123.7147,18572.0
2020-12-29 14:25:00,138.32,138.39,138.28,138.31,44942.0,123.6968,123.7594,123.6611,123.6879,44942.0
2020-12-29 14:30:00,138.31,138.33,138.25,138.25,29674.0,123.6879,123.7058,123.6342,123.6342,29674.0
2020-12-29 14:35:00,138.27,138.37,138.27,138.36,24107.0,123.6521,123.7416,123.6521,123.7326,24107.0
2020-12-29 14:40:00,138.36,138.39,138.29,138.29,24983.0,123.7326,123.7594,123.67,123.67,24983.0
2020-12-29 14:45:00,138.3,138.36,138.28,138.31,23145.0,123.679,123.7326,123.6611,123.6879,23145.0
2020-12-29 14:50:00,138.31,138.49,138.3,138.39,29036.0,123.6879,123.8489,123.679,123.7594,29036.0
2020-12-29 14:55:00,138.37,138.42,138.32,138.39,28541.0,123.7416,123.7863,123.6968,123.7594,28541.0
2020-12-29 15:00:00,138.4,138.47,138.37,138.43,25887.0,123.7684,123.831,123.7416,123.7952,25887.0
2020-12-29 15:05:00,138.42,138.43,138.35,138.42,18906.0,123.7863,123.7952,123.7237,123.7863,18906.0
2020-12-29 15:10:00,138.42,138.59,138.42,138.58,39694.0,123.7863,123.9383,123.7863,123.9294,39694.0
2020-12-29 15:15:00,138.57,138.7,138.53,138.67,47361.0,123.9204,124.0367,123.8846,124.0098,47361.0
2020-12-29 15:20:00,138.67,138.79,138.63,138.69,93893.0,124.0098,124.1172,123.9741,124.0277,93893.0
2020-12-29 15:25:00,138.71,138.71,138.54,138.58,48336.0,124.0456,124.0456,123.8936,123.9294,48336.0
2020-12-29 15:30:00,138.59,138.72,138.57,138.71,41129.0,123.9383,124.0546,123.9204,124.0456,41129.0
2020-12-29 15:35:00,138.71,138.73,138.64,138.68,31569.0,124.0456,124.0635,123.983,124.0188,31569.0
2020-12-29 15:40:00,138.67,138.72,138.67,138.69,26906.0,124.0098,124.0546,124.0098,124.0277,26906.0
2020-12-29 15:45:00,138.69,138.69,138.52,138.58,58789.0,124.0277,124.0277,123.8757,123.9294,58789.0
2020-12-29 15:50:00,138.58,138.7,138.44,138.46,57664.0,123.9294,124.0367,123.8042,123.822,57664.0
2020-12-29 15:55:00,138.45,138.6,138.32,138.45,168581.0,123.8131,123.9472,123.6968,123.8131,168581.0
2020-12-30 09:30:00,138.6,138.93,138.52,138.6,65194.0,123.9472,124.2423,123.8757,123.9472,65194.0
2020-12-30 09:35:00,138.55,138.6,138.3,138.33,24135.0,123.9025,123.9472,123.679,123.7058,24135.0
2020-12-30 09:40:00,138.35,138.51,138.28,138.3,14267.0,123.7237,123.8668,123.6611,123.679,14267.0
2020-12-30 09:45:00,138.27,138.54,138.19,138.46,28410.0,123.6521,123.8936,123.5806,123.822,28410.0
2020-12-30 09:50:00,138.46,138.51,138.22,138.28,28952.0,123.822,123.8668,123.6074,123.6611,28952.0
2020-12-30 09:55:00,138.29,138.39,138.26,138.29,16312.0,123.67,123.7594,123.6432,123.67,16312.0
2020-12-30 10:00:00,138.31,138.52,138.25,138.49,30223.0,123.6879,123.8757,123.6342,123.8489,30223.0
2020-12-30 10:05:00,138.52,138.59,138.4,138.47,18320.0,123.8757,123.9383,123.7684,123.831,18320.0
2020-12-30 10:10:00,138.49,138.52,138.32,138.47,10593.0,123.8489,123.8757,123.6968,123.831,10593.0
2020-12-30 10:15:00,138.51,138.59,138.32,138.32,47760.0,123.8668,123.9383,123.6968,123.6968,47760.0
2020-12-30 10:20:00,138.33,138.35,138.2,138.25,14911.0,123.7058,123.7237,123.5895,123.6342,14911.0
2020-12-30 10:25:00,138.25,138.44,138.23,138.29,17726.0,123.6342,123.8042,123.6164,123.67,17726.0
2020-12-30 10:30:00,138.27,138.5,138.23,138.48,20699.0,123.6521,123.8578,123.6164,123.8399,20699.0
2020-12-30 10:35:00,138.47,138.55,138.39,138.49,16639.0,123.831,123.9025,123.7594,123.8489,16639.0
2020-12-30 10:40:00,138.54,138.55,138.44,138.46,10472.0,123.8936,123.9025,123.8042,123.822,10472.0
2020-12-30 10:45:00,138.45,138.45,138.31,138.36,13549.0,123.8131,123.8131,123.6879,123.7326,13549.0
2020-12-30 10:50:00,138.37,138.44,138.23,138.28,21103.0,123.7416,123.8042,123.6164,123.6611,21103.0
2020-12-30 10:55:00,138.26,138.28,138.2,138.2,11894.0,123.6432,123.6611,123.5895,123.5895,11894.0
2020-12-30 11:00:00,138.19,138.32,138.19,138.28,14566.0,123.5806,123.6968,123.5806,123.6611,14566.0
2020-12-30 11:05:00,138.27,138.32,138.23,138.28,14909.0,123.6521,123.6968,123.6164,123.6611,14909.0
2020-12-30 11:10:00,138.28,138.4,138.25,138.3,16816.0,123.6611,123.7684,123.6342,123.679,16816.0
2020-12-30 11:15:00,138.28,138.45,138.28,138.42,20213.0,123.6611,123.8131,123.6611,123.7863,20213.0
2020-12-30 11:20:00,138.43,138.43,138.32,138.39,22614.0,123.7952,123.7952,123.6968,123.7594,22614.0
2020-12-30 11:25:00,138.39,138.45,138.3,138.39,27382.0,123.7594,123.8131,123.679,123.7594,27382.0
2020-12-30 11:30:00,138.4,138.41,138.3,138.3,16150.0,123.7684,123.7773,123.679,123.679,16150.0
2020-12-30 11:35:00,138.32,138.45,138.31,138.43,15296.0,123.6968,123.8131,123.6879,123.7952,15296.0
2020-12-30 11:40:00,138.43,138.46,138.38,138.46,14660.0,123.7952,123.822,123.7505,123.822,14660.0
2020-12-30 11:45:00,138.44,138.46,138.3,138.31,15796.0,123.8042,123.822,123.679,123.6879,15796.0
2020-12-30 11:50:00,138.33,138.39,138.28,138.28,9163.0,123.7058,123.7594,123.6611,123.6611,9163.0
2020-12-30 11:55:00,138.29,138.36,138.27,138.34,6041.0,123.67,123.7326,123.6521,123.7147,6041.0
2020-12-30 12:00:00,138.34,138.37,138.27,138.36,19349.0,123.7147,123.7416,123.6521,123.7326,19349.0
2020-12-30 12:05:00,138.36,138.36,138.07,138.07,11184.0,123.7326,123.7326,123.4733,123.4733,11184.0
2020-12-30 12:10:00,138.09,138.28,138.08,138.28,34827.0,123.4912,123.6611,123.4822,123.6611,34827.0
2020-12-30 12:15:00,138.27,138.27,138.21,138.25,13235.0,123.6521,123.6521,123.5985,123.6342,13235.0
2020-12-30 12:20:00,138.25,138.26,138.15,138.16,10328.0,123.6342,123.6432,123.5448,123.5538,10328.0
2020-12-30 12:25:00,138.16,138.17,138.06,138.06,14816.0,123.5538,123.5627,123.4643,123.4643,14816.0
2020-12-30 12:30:00,138.07,138.13,138.01,138.12,14265.0,123.4733,123.5269,123.4196,123.518,14265.0
2020-12-30 12:35:00,138.12,138.13,138.07,138.08,12207.0,123.518,123.5269,123.4733,123.4822,12207.0
2020-12-30 12:40:00,138.08,138.11,138.0,138.11,13221.0,123.4822,123.509,123.4107,123.509,13221.0
2020-12-30 12:45:00,138.11,138.14,138.08,138.1,10120.0,123.509,123.5359,123.4822,123.5001,10120.0
2020-12-30 12:50:00,138.09,138.11,138.0,138.0,9348.0,123.4912,123.509,123.4107,123.4107,9348.0
2020-12-30 12:55:00,138.02,138.03,137.95,137.97,13448.0,123.4286,123.4375,123.366,123.3838,13448.0
2020-12-30 13:00:00,137.98,138.01,137.91,137.97,14119.0,123.3928,123.4196,123.3302,123.3838,14119.0
2020-12-30 13:05:00,137.98,138.08,137.95,138.05,17661.0,123.3928,123.4822,123.366,123.4554,17661.0
2020-12-30 13:10:00,138.06,138.06,137.99,138.04,13147.0,123.4643,123.4643,123.4017,123.4464,13147.0
2020-12-30 13:15:00,138.07,138.07,137.96,137.96,11726.0,123.4733,123.4733,123.3749,123.3749,11726.0
2020-12-30 13:20:00,137.98,137.98,137.85,137.87,13514.0,123.3928,123.3928,123.2765,123.2944,13514.0
2020-12-30 13:25:00,137.87,137.89,137.81,137.82,13465.0,123.2944,123.3123,123.2408,123.2497,13465.0
2020-12-30 13:30:00,137.82,137.85,137.76,137.77,9719.0,123.2497,123.2765,123.196,123.205,9719.0
2020-12-30 13:35:00,137.77,137.78,137.68,137.73,9131.0,123.205,123.2139,123.1245,123.1692,9131.0
2020-12-30 13:40:00,137.72,137.81,137.71,137.79,11504.0,123.1603,123.2408,123.1513,123.2229,11504.0
2020-12-30 13:45:00,137.79,137.81,137.72,137.72,10991.0,123.2229,123.2408,123.1603,123.1603,10991.0
2020-12-30 13:50:00,137.72,137.78,137.69,137.78,19480.0,123.1603,123.2139,123.1334,123.2139,19480.0
2020-12-30 13:55:00,137.76,137.8,137.69,137.73,17799.0,123.196,123.2318,123.1334,123.1692,17799.0
2020-12-30 14:00:00,137.73,137.8,137.7,137.71,15488.0,123.1692,123.2318,123.1424,123.1513,15488.0
2020-12-30 14:05:00,137.7,137.71,137.55,137.56,23694.0,123.1424,123.1513,123.0082,123.0172,23694.0
2020-12-30 14:10:00,137.57,137.67,137.57,137.63,10203.0,123.0261,123.1156,123.0261,123.0798,10203.0
2020-12-30 14:15:00,137.63,137.63,137.56,137.57,10823.0,123.0798,123.0798,123.0172,123.0261,10823.0
2020-12-30 14:20:00,137.57,137.62,137.55,137.62,13649.0,123.0261,123.0708,123.0082,123.0708,13649.0
2020-12-30 14:25:00,137.62,137.67,137.6,137.62,13585.0,123.0708,123.1156,123.053,123.0708,13585.0
2020-12-30 14:30:00,137.62,137.69,137.6,137.64,13964.0,123.0708,123.1334,123.053,123.0887,13964.0
2020-12-30 14:35:00,137.64,137.67,137.61,137.65,9124.0,123.0887,123.1156,123.0619,123.0977,9124.0
2020-12-30 14:40:00,137.66,137.75,137.64,137.71,12352.0,123.1066,123.1871,123.0887,123.1513,12352.0
2020-12-30 14:45:00,137.71,137.79,137.68,137.7,16718.0,123.1513,123.2229,123.1245,123.1424,16718.0
2020-12-30 14:50:00,137.73,137.81,137.69,137.73,13672.0,123.1692,123.2408,123.1334,123.1692,13672.0
2020-12-30 14:55:00,137.73,137.82,137.7,137.82,11439.0,123.1692,123.2497,123.1424,123.2497,11439.0
2020-12-30 15:00:00,137.82,137.94,137.81,137.92,30719.0,123.2497,123.357,123.2408,123.3391,30719.0
2020-12-30 15:05:00,137.93,138.01,137.91,138.0,31072.0,123.3481,123.4196,123.3302,123.4107,31072.0
2020-12-30 15:10:00,137.99,138.06,137.97,137.99,31602.0,123.4017,123.4643,123.3838,123.4017,31602.0
2020-12-30 15:15:00,138.0,138.04,137.96,137.97,21504.0,123.4107,123.4464,123.3749,123.3838,21504.0
2020-12-30 15:20:00,137.96,137.97,137.87,137.87,13724.0,123.3749,123.3838,123.2944,123.2944,13724.0
2020-12-30 15:25:00,137.87,137.92,137.84,137.92,19871.0,123.2944,123.3391,123.2676,123.3391,19871.0
2020-12-30 15:30:00,137.9,137.91,137.79,137.82,33358.0,123.3212,123.3302,123.2229,123.2497,33358.0
2020-12-30 15:35:00,137.83,137.84,137.74,137.77,21959.0,123.2586,123.2676,123.1782,123.205,21959.0
2020-12-30 15:40:00,137.78,137.91,137.77,137.88,33087.0,123.2139,123.3302,123.205,123.3034,33087.0
2020-12-30 15:45:00,137.88,137.91,137.82,137.85,23561.0,123.3034,123.3302,123.2497,123.2765,23561.0
2020-12-30 15:50:00,137.85,137.99,137.85,137.95,47292.0,123.2765,123.4017,123.2765,123.366,47292.0
2020-12-30 15:55:00,137.95,137.99,137.67,137.8,237885.0,123.366,123.4017,123.1156,123.2318,237885.0
2020-12-31 09:30:00,138.31,138.31,137.91,137.98,76265.0,123.6879,123.6879,123.3302,123.3928,76265.0
2020-12-31 09:35:00,137.95,138.13,137.72,137.85,24270.0,123.366,123.5269,123.1603,123.2765,24270.0
2020-12-31 09:40:00,137.73,137.93,137.72,137.88,14318.0,123.1692,123.3481,123.1603,123.3034,14318.0
2020-12-31 09:45:00,137.88,138.23,137.87,138.23,24557.0,123.3034,123.6164,123.2944,123.6164,24557.0
2020-12-31 09:50:00,138.21,138.33,138.04,138.06,28142.0,123.5985,123.7058,123.4464,123.4643,28142.0
2020-12-31 09:55:00,138.11,138.23,138.03,138.11,16563.0,123.509,123.6164,123.4375,123.509,16563.0
2020-12-31 10:00:00,138.18,138.18,138.08,138.17,12533.0,123.5716,123.5716,123.4822,123.5627,12533.0
2020-12-31 10:05:00,138.17,138.19,137.97,138.03,16974.0,123.5627,123.5806,123.3838,123.4375,16974.0
2020-12-31 10:10:00,138.01,138.33,138.01,138.33,9439.0,123.4196,123.7058,123.4196,123.7058,9439.0
2020-12-31 10:15:00,138.32,138.32,137.99,138.05,20984.0,123.6968,123.6968,123.4017,123.4554,20984.0
2020-12-31 10:20:00,138.05,138.07,137.9,137.96,14947.0,123.4554,123.4733,123.3212,123.3749,14947.0
2020-12-31 10:25:00,137.98,137.98,137.78,137.83,13243.0,123.3928,123.3928,123.2139,123.2586,13243.0
2020-12-31 10:30:00,137.81,137.91,137.78,137.82,14225.0,123.2408,123.3302,123.2139,123.2497,14225.0
2020-12-31 10:35:00,137.8,137.8,137.68,137.68,16818.0,123.2318,123.2318,123.1245,123.1245,16818.0
2020-12-31 10:40:00,137.68,137.92,137.63,137.9,17058.0,123.1245,123.3391,123.0798,123.3212,17058.0
2020-12-31 10:45:00,137.89,137.91,137.74,137.8,13502.0,123.3123,123.3302,123.1782,123.2318,13502.0
2020-12-31 10:50:00,137.8,137.8,137.53,137.53,18318.0,123.2318,123.2318,122.9904,122.9904,18318.0
2020-12-31 10:55:00,137.51,137.67,137.49,137.63,21397.0,122.9725,123.1156,122.9546,123.0798,21397.0
2020-12-31 11:00:00,137.63,137.74,137.61,137.7,27490.0,123.0798,123.1782,123.0619,123.1424,27490.0
2020-12-31 11:05:00,137.7,137.78,137.69,137.71,14241.0,123.1424,123.2139,123.1334,123.1513,14241.0
2020-12-31 11:10:00,137.73,137.74,137.66,137.74,14579.0,123.1692,123.1782,123.1066,123.1782,14579.0
2020-12-31 11:15:00,137.74,137.74,137.54,137.64,15602.0,123.1782,123.1782,122.9993,123.0887,15602.0
2020-12-31 11:20:00,137.64,137.65,137.57,137.58,9308.0,123.0887,123.0977,123.0261,123.0351,9308.0
2020-12-31 11:25:00,137.59,137.67,137.51,137.64,11458.0,123.044,123.1156,122.9725,123.0887,11458.0
2020-12-31 11:30:00,137.65,137.7,137.53,137.56,13680.0,123.0977,123.1424,122.9904,123.0172,13680.0
2020-12-31 11:35:00,137.56,137.61,137.46,137.48,15709.0,123.0172,123.0619,122.9278,122.9456,15709.0
2020-12-31 11:40:00,137.48,137.54,137.46,137.53,11792.0,122.9456,122.9993,122.9278,122.9904,11792.0
2020-12-31 11:45:00,137.52,137.64,137.52,137.63,15947.0,122.9814,123.0887,122.9814,123.0798,15947.0
2020-12-31 11:50:00,137.64,137.75,137.64,137.7,14794.0,123.0887,123.1871,123.0887,123.1424,14794.0
2020-12-31 11:55:00,137.71,137.71,137.6,137.63,23612.0,123.1513,123.1513,123.053,123.0798,23612.0
2020-12-31 12:00:00,137.62,137.77,137.61,137.67,14437.0,123.0708,123.205,123.0619,123.1156,14437.0
2020-12-31 12:05:00,137.67,137.7,137.53,137.62,18179.0,123.1156,123.1424,122.9904,123.0708,18179.0
2020-12-31 12:10:00,137.65,137.65,137.51,137.52,9315.0,123.0977,123.0977,122.9725,122.9814,9315.0
2020-12-31 12:15:00,137.53,137.56,137.51,137.51,10956.0,122.9904,123.0172,122.9725,122.9725,10956.0
2020-12-31 12:20:00,137.51,137.53,137.45,137.46,9378.0,122.9725,122.9904,122.9188,122.9278,9378.0
2020-12-31 12:25:00,137.46,137.48,137.44,137.45,12522.0,122.9278,122.9456,122.9099,122.9188,12522.0
2020-12-31 12:30:00,137.46,137.49,137.39,137.43,20424.0,122.9278,122.9546,122.8652,122.9009,20424.0
2020-12-31 12:35:00,137.44,137.52,137.43,137.52,12912.0,122.9099,122.9814,122.9009,122.9814,12912.0
2020-12-31 12:40:00,137.51,137.61,137.51,137.58,19059.0,122.9725,123.0619,122.9725,123.0351,19059.0
2020-12-31 12:45:00,137.58,137.67,137.56,137.66,13860.0,123.0351,123.1156,123.0172,123.1066,13860.0
2020-12-31 12:50:00,137.65,137.7,137.62,137.7,8621.0,123.0977,123.1424,123.0708,123.1424,8621.0
2020-12-31 12:55:00,137.68,137.7,137.59,137.59,6395.0,123.1245,123.1424,123.044,123.044,6395.0
2020-12-31 13:00:00,137.61,137.63,137.57,137.6,10128.0,123.0619,123.0798,123.0261,123.053,10128.0
2020-12-31 13:05:00,137.61,137.65,137.58,137.63,11463.0,123.0619,123.0977,123.0351,123.0798,11463.0
2020-12-31 13:10:00,137.64,137.69,137.59,137.67,12485.0,123.0887,123.1334,123.044,123.1156,12485.0
2020-12-31 13:15:00,137.67,137.74,137.65,137.74,10504.0,123.1156,123.1782,123.0977,123.1782,10504.0
2020-12-31 13:20:00,137.74,137.78,137.73,137.74,10930.0,123.1782,123.2139,123.1692,123.1782,10930.0
2020-12-31 13:25:00,137.74,137.75,137.7,137.73,6494.0,123.1782,123.1871,123.1424,123.1692,6494.0
2020-12-31 13:30:00,137.74,137.8,137.72,137.77,9014.0,123.1782,123.2318,123.1603,123.205,9014.0
2020-12-31 13:35:00,137.77,137.79,137.72,137.74,7723.0,123.205,123.2229,123.1603,123.1782,7723.0
2020-12-31 13:40:00,137.75,137.79,137.72,137.76,11092.0,123.1871,123.2229,123.1603,123.196,11092.0
2020-12-31 13:45:00,137.75,137.75,137.67,137.68,12380.0,123.1871,123.1871,123.1156,123.1245,12380.0
2020-12-31 13:50:00,137.69,137.77,137.69,137.76,12803.0,123.1334,123.205,123.1334,123.196,12803.0
2020-12-31 13:55:00,137.74,137.85,137.74,137.81,16161.0,123.1782,123.2765,123.1782,123.2408,16161.0
2020-12-31 14:00:00,137.84,137.86,137.69,137.74,57639.0,123.2676,123.2855,123.1334,123.1782,57639.0
2020-12-31 14:05:00,137.73,137.76,137.62,137.69,21336.0,123.1692,123.196,123.0708,123.1334,21336.0
2020-12-31 14:10:00,137.7,137.89,137.68,137.87,22965.0,123.1424,123.3123,123.1245,123.2944,22965.0
2020-12-31 14:15:00,137.89,138.15,137.87,138.06,46527.0,123.3123,123.5448,123.2944,123.4643,46527.0
2020-12-31 14:20:00,138.07,138.09,137.95,137.99,16111.0,123.4733,123.4912,123.366,123.4017,16111.0
2020-12-31 14:25:00,137.99,138.14,137.96,138.09,21356.0,123.4017,123.5359,123.3749,123.4912,21356.0
2020-12-31 14:30:00,138.12,138.24,138.01,138.14,44500.0,123.518,123.6253,123.4196,123.5359,44500.0
2020-12-31 14:35:00,138.14,138.19,138.08,138.12,12696.0,123.5359,123.5806,123.4822,123.518,12696.0
2020-12-31 14:40:00,138.14,138.22,138.09,138.18,9159.0,123.5359,123.6074,123.4912,123.5716,9159.0
2020-12-31 14:45:00,138.23,138.23,138.08,138.1,15808.0,123.6164,123.6164,123.4822,123.5001,15808.0
2020-12-31 14:50:00,138.1,138.13,138.05,138.09,38439.0,123.5001,123.5269,123.4554,123.4912,38439.0
2020-12-31 14:55:00,138.09,138.15,138.06,138.08,24479.0,123.4912,123.5448,123.4643,123.4822,24479.0
2020-12-31 15:00:00,138.08,138.15,138.07,138.1,40024.0,123.4822,123.5448,123.4733,123.5001,40024.0
2020-12-31 15:05:00,138.1,138.21,138.09,138.18,34543.0,123.5001,123.5985,123.4912,123.5716,34543.0
2020-12-31 15:10:00,138.17,138.32,138.15,138.3,35629.0,123.5627,123.6968,123.5448,123.679,35629.0
2020-12-31 15:15:00,138.31,138.44,138.29,138.42,31035.0,123.6879,123.8042,123.67,123.7863,31035.0
2020-12-31 15:20:00,138.44,138.45,138.33,138.38,30964.0,123.8042,123.8131,123.7058,123.7505,30964.0
2020-12-31 15:25:00,138.38,138.42,138.35,138.4,19098.0,123.7505,123.7863,123.7237,123.7684,19098.0
2020-12-31 15:30:00,138.4,138.46,138.35,138.4,25160.0,123.7684,123.822,123.7237,123.7684,25160.0
2020-12-31 15:35:00,138.42,138.49,138.37,138.38,17070.0,123.7863,123.8489,123.7416,123.7505,17070.0
2020-12-31 15:40:00,138.38,138.47,138.26,138.44,42310.0,123.7505,123.831,123.6432,123.8042,42310.0
2020-12-31 15:45:00,138.41,138.83,138.41,138.8,79337.0,123.7773,124.1529,123.7773,124.1261,79337.0
2020-12-31 15:50:00,138.82,139.11,138.75,139.03,86289.0,124.144,124.4033,124.0814,124.3318,86289.0
2020-12-31 15:55:00,139.02,139.29,138.96,138.99,382672.0,124.3228,124.5643,124.2692,124.296,382672.0
2021-01-04 09:30:00,139.56,139.75,138.99,139.12,288900.0,124.8057,124.9757,124.296,124.4123,288900.0
2021-01-04 09:35:00,139.14,139.72,139.02,139.71,144724.0,124.4301,124.9488,124.3228,124.9399,144724.0
2021-01-04 09:40:00,139.69,139.86,139.55,139.68,80100.0,124.922,125.074,124.7968,124.9131,80100.0
2021-01-04 09:45:00,139.68,139.77,139.48,139.72,114573.0,124.9131,124.9935,124.7342,124.9488,114573.0
2021-01-04 09:50:00,139.72,139.8,139.39,139.46,46074.0,124.9488,125.0204,124.6537,124.7163,46074.0
2021-01-04 09:55:00,139.46,139.46,139.02,139.34,47727.0,124.7163,124.7163,124.3228,124.609,47727.0
2021-01-04 10:00:00,139.35,139.44,139.29,139.31,34089.0,124.6179,124.6984,124.5643,124.5822,34089.0
2021-01-04 10:05:00,139.3,139.33,139.07,139.23,43678.0,124.5732,124.6001,124.3675,124.5106,43678.0
2021-01-04 10:10:00,139.23,139.38,139.03,139.22,50368.0,124.5106,124.6448,124.3318,124.5017,50368.0
2021-01-04 10:15:00,139.2,139.27,138.85,138.93,57694.0,124.4838,124.5464,124.1708,124.2423,57694.0
2021-01-04 10:20:00,138.91,138.99,138.74,138.74,48790.0,124.2245,124.296,124.0724,124.0724,48790.0
2021-01-04 10:25:00,138.75,138.8,138.58,138.77,34169.0,124.0814,124.1261,123.9294,124.0993,34169.0
2021-01-04 10:30:00,138.77,138.95,138.56,138.78,43597.0,124.0993,124.2602,123.9115,124.1082,43597.0
2021-01-04 10:35:00,138.77,138.92,138.63,138.75,29792.0,124.0993,124.2334,123.9741,124.0814,29792.0
2021-01-04 10:40:00,138.76,138.86,138.61,138.72,49030.0,124.0903,124.1798,123.9562,124.0546,49030.0
2021-01-04 10:45:00,138.71,138.76,138.55,138.63,31346.0,124.0456,124.0903,123.9025,123.9741,31346.0
2021-01-04 10:50:00,138.64,138.65,138.26,138.39,53870.0,123.983,123.992,123.6432,123.7594,53870.0
2021-01-04 10:55:00,138.42,138.63,138.36,138.51,68621.0,123.7863,123.9741,123.7326,123.8668,68621.0
2021-01-04 11:00:00,138.51,138.7,138.19,138.41,46053.0,123.8668,124.0367,123.5806,123.7773,46053.0
2021-01-04 11:05:00,138.47,138.54,137.98,137.99,41624.0,123.831,123.8936,123.3928,123.4017,41624.0
2021-01-04 11:10:00,138.0,138.42,137.88,138.42,46245.0,123.4107,123.7863,123.3034,123.7863,46245.0
2021-01-04 11:15:00,138.43,138.43,138.1,138.25,60566.0,123.7952,123.7952,123.5001,123.6342,60566.0
2021-01-04 11:20:00,138.23,138.23,137.91,137.91,63763.0,123.6164,123.6164,123.3302,123.3302,63763.0
2021-01-04 11:25:00,137.92,138.05,137.85,137.93,48778.0,123.3391,123.4554,123.2765,123.3481,48778.0
2021-01-04 11:30:00,137.93,137.94,137.6,137.75,54277.0,123.3481,123.357,123.053,123.1871,54277.0
2021-01-04 11:35:00,137.78,137.78,137.49,137.5,48366.0,123.2139,123.2139,122.9546,122.9635,48366.0
2021-01-04 11:40:00,137.47,137.61,137.38,137.6,49669.0,122.9367,123.0619,122.8562,123.053,49669.0
2021-01-04 11:45:00,137.65,137.65,137.26,137.41,37317.0,123.0977,123.0977,122.7489,122.883,37317.0
2021-01-04 11:50:00,137.42,137.46,137.02,137.03,56394.0,122.892,122.9278,122.5343,122.5432,56394.0
2021-01-04 11:55:00,137.03,137.12,136.88,137.06,63510.0,122.5432,122.6237,122.4091,122.57,63510.0
2021-01-04 12:00:00,137.06,137.25,136.88,137.09,35342.0,122.57,122.74,122.4091,122.5969,35342.0
2021-01-04 12:05:00,137.1,137.16,136.79,136.86,57360.0,122.6058,122.6595,122.3286,122.3912,57360.0
2021-01-04 12:10:00,136.86,136.89,136.62,136.75,44421.0,122.3912,122.418,122.1766,122.2928,44421.0
2021-01-04 12:15:00,136.75,136.9,136.63,136.75,42386.0,122.2928,122.427,122.1855,122.2928,42386.0
2021-01-04 12:20:00,136.74,136.83,136.61,136.81,43872.0,122.2839,122.3644,122.1676,122.3465,43872.0
2021-01-04 12:25:00,136.81,136.95,136.72,136.93,47003.0,122.3465,122.4717,122.266,122.4538,47003.0
2021-01-04 12:30:00,136.94,136.94,136.63,136.84,42581.0,122.4627,122.4627,122.1855,122.3733,42581.0
2021-01-04 12:35:00,136.85,136.87,136.42,136.53,25533.0,122.3822,122.4001,121.9977,122.0961,25533.0
2021-01-04 12:40:00,136.53,136.61,136.39,136.59,23484.0,122.0961,122.1676,121.9709,122.1497,23484.0
2021-01-04 12:45:00,136.59,136.62,136.44,136.44,36460.0,122.1497,122.1766,122.0156,122.0156,36460.0
2021-01-04 12:50:00,136.44,136.67,136.35,136.62,26388.0,122.0156,122.2213,121.9351,122.1766,26388.0
2021-01-04 12:55:00,136.61,136.67,136.45,136.56,23557.0,122.1676,122.2213,122.0245,122.1229,23557.0
2021-01-04 13:00:00,136.55,136.63,136.48,136.49,24055.0,122.114,122.1855,122.0514,122.0603,24055.0
2021-01-04 13:05:00,136.49,136.7,136.43,136.69,28296.0,122.0603,122.2481,122.0066,122.2392,28296.0
2021-01-04 13:10:00,136.69,136.72,136.6,136.64,21821.0,122.2392,122.266,122.1587,122.1944,21821.0
2021-01-04 13:15:00,136.65,136.84,136.63,136.82,37203.0,122.2034,122.3733,122.1855,122.3554,37203.0
2021-01-04 13:20:00,136.82,136.98,136.79,136.95,28348.0,122.3554,122.4985,122.3286,122.4717,28348.0
2021-01-04 13:25:00,136.95,136.97,136.67,136.72,50524.0,122.4717,122.4896,122.2213,122.266,50524.0
2021-01-04 13:30:00,136.71,136.79,136.59,136.75,27339.0,122.257,122.3286,122.1497,122.2928,27339.0
2021-01-04 13:35:00,136.76,136.85,136.68,136.69,27838.0,122.3018,122.3822,122.2302,122.2392,27838.0
2021-01-04 13:40:00,136.7,136.79,136.6,136.66,31911.0,122.2481,122.3286,122.1587,122.2123,31911.0
2021-01-04 13:45:00,136.7,136.75,136.63,136.66,22221.0,122.2481,122.2928,122.1855,122.2123,22221.0
2021-01-04 13:50:00,136.67,136.86,136.6,136.85,42301.0,122.2213,122.3912,122.1587,122.3822,42301.0
2021-01-04 13:55:00,136.86,137.01,136.74,136.99,53047.0,122.3912,122.5253,122.2839,122.5074,53047.0
2021-01-04 14:00:00,137.0,137.0,136.75,136.89,26346.0,122.5164,122.5164,122.2928,122.418,26346.0
2021-01-04 14:05:00,136.9,136.96,136.75,136.89,35612.0,122.427,122.4806,122.2928,122.418,35612.0
2021-01-04 14:10:00,136.88,136.91,136.78,136.84,23173.0,122.4091,122.4359,122.3196,122.3733,23173.0
2021-01-04 14:15:00,136.86,136.87,136.72,136.82,36985.0,122.3912,122.4001,122.266,122.3554,36985.0
2021-01-04 14:20:00,136.81,136.89,136.76,136.89,24877.0,122.3465,122.418,122.3018,122.418,24877.0
2021-01-04 14:25:00,136.92,137.05,136.87,137.0,35809.0,122.4448,122.5611,122.4001,122.5164,35809.0
2021-01-04 14:30:00,136.99,136.99,136.67,136.71,42191.0,122.5074,122.5074,122.2213,122.257,42191.0
2021-01-04 14:35:00,136.71,136.75,136.58,136.6,50182.0,122.257,122.2928,122.1408,122.1587,50182.0
2021-01-04 14:40:00,136.61,136.73,136.6,136.64,32130.0,122.1676,122.2749,122.1587,122.1944,32130.0
2021-01-04 14:45:00,136.63,136.71,136.55,136.55,23662.0,122.1855,122.257,122.114,122.114,23662.0
2021-01-04 14:50:00,136.57,136.57,136.36,136.36,30677.0,122.1318,122.1318,121.944,121.944,30677.0
2021-01-04 14:55:00,136.37,136.87,136.36,136.76,35907.0,121.953,122.4001,121.944,122.3018,35907.0
2021-01-04 15:00:00,136.75,136.84,136.57,136.65,50459.0,122.2928,122.3733,122.1318,122.2034,50459.0
2021-01-04 15:05:00,136.65,137.0,136.65,136.84,33428.0,122.2034,122.5164,122.2034,122.3733,33428.0
2021-01-04 15:10:00,136.85,137.12,136.85,137.07,31648.0,122.3822,122.6237,122.3822,122.579,31648.0
2021-01-04 15:15:00,137.09,137.13,136.93,137.07,37999.0,122.5969,122.6326,122.4538,122.579,37999.0
2021-01-04 15:20:00,137.06,137.11,137.01,137.09,111076.0,122.57,122.6148,122.5253,122.5969,111076.0
2021-01-04 15:25:00,137.09,137.19,137.07,137.09,55725.0,122.5969,122.6863,122.579,122.5969,55725.0
2021-01-04 15:30:00,137.09,137.49,136.9,137.35,69860.0,122.5969,122.9546,122.427,122.8294,69860.0
2021-01-04 15:35:00,137.34,137.65,137.32,137.63,92609.0,122.8204,123.0977,122.8026,123.0798,92609.0
2021-01-04 15:40:00,137.63,137.66,137.52,137.59,147226.0,123.0798,123.1066,122.9814,123.044,147226.0
2021-01-04 15:45:00,137.58,137.88,137.57,137.82,150785.0,123.0351,123.3034,123.0261,123.2497,150785.0
2021-01-04 15:50:00,137.86,137.98,137.78,137.84,128981.0,123.2855,123.3928,123.2139,123.2676,128981.0
2021-01-04 15:55:00,137.84,137.89,137.66,137.76,310704.0,123.2676,123.3123,123.1066,123.196,310704.0
2021-01-05 09:30:00,137.99,138.0,137.19,137.39,254866.0,123.4017,123.4107,122.6863,122.8652,254866.0
2021-01-05 09:35:00,137.33,138.0,137.27,137.86,63087.0,122.8115,123.4107,122.7578,123.2855,63087.0
2021-01-05 09:40:00,137.88,138.1,137.39,137.42,58434.0,123.3034,123.5001,122.8652,122.892,58434.0
2021-01-05 09:45:00,137.44,137.47,137.07,137.11,98568.0,122.9099,122.9367,122.579,122.6148,98568.0
2021-01-05 09:50:00,137.14,137.42,136.97,137.41,58489.0,122.6416,122.892,122.4896,122.883,58489.0
2021-01-05 09:55:00,137.41,137.73,137.31,137.66,60224.0,122.883,123.1692,122.7936,123.1066,60224.0
2021-01-05 10:00:00,137.68,137.82,137.43,137.43,90929.0,123.1245,123.2497,122.9009,122.9009,90929.0
2021-01-05 10:05:00,137.45,137.45,137.18,137.32,35959.0,122.9188,122.9188,122.6774,122.8026,35959.0
2021-01-05 10:10:00,137.32,137.61,137.31,137.56,159280.0,122.8026,123.0619,122.7936,123.0172,159280.0
2021-01-05 10:15:00,137.62,137.67,137.03,137.12,164578.0,123.0708,123.1156,122.5432,122.6237,164578.0
2021-01-05 10:20:00,137.12,137.2,136.81,136.88,46248.0,122.6237,122.6952,122.3465,122.4091,46248.0
2021-01-05 10:25:00,136.89,136.95,136.71,136.83,35284.0,122.418,122.4717,122.257,122.3644,35284.0
2021-01-05 10:30:00,136.84,136.88,136.64,136.77,41913.0,122.3733,122.4091,122.1944,122.3107,41913.0
2021-01-05 10:35:00,136.77,136.82,136.43,136.43,150404.0,122.3107,122.3554,122.0066,122.0066,150404.0
2021-01-05 10:40:00,136.43,136.57,136.27,136.39,84168.0,122.0066,122.1318,121.8636,121.9709,84168.0
2021-01-05 10:45:00,136.38,136.73,136.33,136.72,63703.0,121.9619,122.2749,121.9172,122.266,63703.0
2021-01-05 10:50:00,136.7,136.81,136.62,136.67,64452.0,122.2481,122.3465,122.1766,122.2213,64452.0
2021-01-05 10:55:00,136.66,136.78,136.6,136.6,60213.0,122.2123,122.3196,122.1587,122.1587,60213.0
2021-01-05 11:00:00,136.61,136.87,136.52,136.85,48880.0,122.1676,122.4001,122.0871,122.3822,48880.0
2021-01-05 11:05:00,136.85,136.86,136.58,136.58,29061.0,122.3822,122.3912,122.1408,122.1408,29061.0
2021-01-05 11:10:00,136.57,136.66,136.48,136.6,22871.0,122.1318,122.2123,122.0514,122.1587,22871.0
2021-01-05 11:15:00,136.58,136.62,136.43,136.56,28016.0,122.1408,122.1766,122.0066,122.1229,28016.0
2021-01-05 11:20:00,136.57,136.88,136.57,136.88,23149.0,122.1318,122.4091,122.1318,122.4091,23149.0
2021-01-05 11:25:00,136.91,137.04,136.83,136.96,35724.0,122.4359,122.5522,122.3644,122.4806,35724.0
2021-01-05 11:30:00,136.96,137.1,136.88,137.09,28341.0,122.4806,122.6058,122.4091,122.5969,28341.0
2021-01-05 11:35:00,137.11,137.33,137.09,137.24,22956.0,122.6148,122.8115,122.5969,122.731,22956.0
2021-01-05 11:40:00,137.25,137.45,137.25,137.37,24331.0,122.74,122.9188,122.74,122.8473,24331.0
2021-01-05 11:45:00,137.38,137.57,137.38,137.49,33307.0,122.8562,123.0261,122.8562,122.9546,33307.0
2021-01-05 11:50:00,137.49,137.65,137.44,137.45,24311.0,122.9546,123.0977,122.9099,122.9188,24311.0
2021-01-05 11:55:00,137.46,137.52,137.34,137.36,24350.0,122.9278,122.9814,122.8204,122.8383,24350.0
2021-01-05 12:00:00,137.37,137.52,137.35,137.52,39231.0,122.8473,122.9814,122.8294,122.9814,39231.0
2021-01-05 12:05:00,137.53,137.8,137.53,137.7,31210.0,122.9904,123.2318,122.9904,123.1424,31210.0
2021-01-05 12:10:00,137.69,137.73,137.55,137.58,20482.0,123.1334,123.1692,123.0082,123.0351,20482.0
2021-01-05 12:15:00,137.58,137.62,137.49,137.5,24233.0,123.0351,123.0708,122.9546,122.9635,24233.0
2021-01-05 12:20:00,137.5,137.58,137.43,137.46,28767.0,122.9635,123.0351,122.9009,122.9278,28767.0
2021-01-05 12:25:00,137.47,137.55,137.38,137.41,22064.0,122.9367,123.0082,122.8562,122.883,22064.0
2021-01-05 12:30:00,137.41,137.56,137.39,137.55,13938.0,122.883,123.0172,122.8652,123.0082,13938.0
2021-01-05 12:35:00,137.53,137.69,137.48,137.68,39469.0,122.9904,123.1334,122.9456,123.1245,39469.0
2021-01-05 12:40:00,137.68,137.72,137.58,137.67,23756.0,123.1245,123.1603,123.0351,123.1156,23756.0
2021-01-05 12:45:00,137.68,137.7,137.5,137.57,28241.0,123.1245,123.1424,122.9635,123.0261,28241.0
2021-01-05 12:50:00,137.57,137.61,137.5,137.59,19935.0,123.0261,123.0619,122.9635,123.044,19935.0
2021-01-05 12:55:00,137.59,137.72,137.58,137.59,24333.0,123.044,123.1603,123.0351,123.044,24333.0
2021-01-05 13:00:00,137.58,137.6,137.41,137.43,25127.0,123.0351,123.053,122.883,122.9009,25127.0
2021-01-05 13:05:00,137.45,137.5,137.33,137.34,27480.0,122.9188,122.9635,122.8115,122.8204,27480.0
2021-01-05 13:10:00,137.34,137.43,137.34,137.42,11263.0,122.8204,122.9009,122.8204,122.892,11263.0
2021-01-05 13:15:00,137.42,137.45,137.36,137.4,13147.0,122.892,122.9188,122.8383,122.8741,13147.0
2021-01-05 13:20:00,137.4,137.4,137.25,137.27,24571.0,122.8741,122.8741,122.74,122.7578,24571.0
2021-01-05 13:25:00,137.27,137.34,137.21,137.34,21471.0,122.7578,122.8204,122.7042,122.8204,21471.0
2021-01-05 13:30:00,137.34,137.38,137.3,137.36,24407.0,122.8204,122.8562,122.7847,122.8383,24407.0
2021-01-05 13:35:00,137.37,137.37,137.3,137.34,11575.0,122.8473,122.8473,122.7847,122.8204,11575.0
2021-01-05 13:40:00,137.35,137.36,137.23,137.25,28339.0,122.8294,122.8383,122.7221,122.74,28339.0
2021-01-05 13:45:00,137.25,137.42,137.24,137.39,27606.0,122.74,122.892,122.731,122.8652,27606.0
2021-01-05 13:50:00,137.41,137.55,137.4,137.55,26569.0,122.883,123.0082,122.8741,123.0082,26569.0
2021-01-05 13:55:00,137.52,137.59,137.49,137.59,15660.0,122.9814,123.044,122.9546,123.044,15660.0
2021-01-05 14:00:00,137.6,138.07,137.59,138.03,77053.0,123.053,123.4733,123.044,123.4375,77053.0
2021-01-05 14:05:00,138.04,138.28,137.99,138.25,42071.0,123.4464,123.6611,123.4017,123.6342,42071.0
2021-01-05 14:10:00,138.23,138.33,138.21,138.22,42135.0,123.6164,123.7058,123.5985,123.6074,42135.0
2021-01-05 14:15:00,138.24,138.35,138.2,138.24,38079.0,123.6253,123.7237,123.5895,123.6253,38079.0
2021-01-05 14:20:00,138.24,138.34,138.17,138.34,76906.0,123.6253,123.7147,123.5627,123.7147,76906.0
2021-01-05 14:25:00,138.35,138.36,138.26,138.29,31503.0,123.7237,123.7326,123.6432,123.67,31503.0
2021-01-05 14:30:00,138.29,138.49,138.29,138.47,50640.0,123.67,123.8489,123.67,123.831,50640.0
2021-01-05 14:35:00,138.47,138.51,138.37,138.45,50622.0,123.831,123.8668,123.7416,123.8131,50622.0
2021-01-05 14:40:00,138.46,138.48,138.38,138.41,55296.0,123.822,123.8399,123.7505,123.7773,55296.0
2021-01-05 14:45:00,138.41,138.47,138.41,138.47,41541.0,123.7773,123.831,123.7773,123.831,41541.0
2021-01-05 14:50:00,138.47,138.5,138.41,138.47,104861.0,123.831,123.8578,123.7773,123.831,104861.0
2021-01-05 14:55:00,138.47,138.51,138.42,138.5,44450.0,123.831,123.8668,123.7863,123.8578,44450.0
2021-01-05 15:00:00,138.51,138.84,138.49,138.82,48677.0,123.8668,124.1619,123.8489,124.144,48677.0
2021-01-05 15:05:00,138.81,138.89,138.77,138.81,28072.0,124.135,124.2066,124.0993,124.135,28072.0
2021-01-05 15:10:00,138.81,138.92,138.74,138.9,71319.0,124.135,124.2334,124.0724,124.2155,71319.0
2021-01-05 15:15:00,138.88,138.9,138.69,138.8,40233.0,124.1976,124.2155,124.0277,124.1261,40233.0
2021-01-05 15:20:00,138.79,138.8,138.54,138.63,50992.0,124.1172,124.1261,123.8936,123.9741,50992.0
2021-01-05 15:25:00,138.63,138.67,138.52,138.54,33268.0,123.9741,124.0098,123.8757,123.8936,33268.0
2021-01-05 15:30:00,138.53,138.62,138.48,138.61,53969.0,123.8846,123.9651,123.8399,123.9562,53969.0
2021-01-05 15:35:00,138.59,138.67,138.55,138.58,58120.0,123.9383,124.0098,123.9025,123.9294,58120.0
2021-01-05 15:40:00,138.59,138.83,138.59,138.81,77542.0,123.9383,124.1529,123.9383,124.135,77542.0
2021-01-05 15:45:00,138.81,138.92,138.67,138.88,155842.0,124.135,124.2334,124.0098,124.1976,155842.0
2021-01-05 15:50:00,138.89,138.91,138.63,138.7,92226.0,124.2066,124.2245,123.9741,124.0367,92226.0
2021-01-05 15:55:00,138.71,138.87,138.59,138.78,249892.0,124.0456,124.1887,123.9383,124.1082,249892.0
2021-01-06 09:30:00,138.77,139.31,138.6,139.31,369875.0,124.0993,124.5822,123.9472,124.5822,369875.0
2021-01-06 09:35:00,139.31,139.71,139.31,139.64,80122.0,124.5822,124.9399,124.5822,124.8773,80122.0
2021-01-06 09:40:00,139.61,139.85,139.59,139.76,91058.0,124.8505,125.0651,124.8326,124.9846,91058.0
2021-01-06 09:45:00,139.74,139.91,139.62,139.78,54882.0,124.9667,125.1187,124.8594,125.0025,54882.0
2021-01-06 09:50:00,139.77,140.14,139.63,140.09,173910.0,124.9935,125.3244,124.8683,125.2797,173910.0
2021-01-06 09:55:00,140.08,140.1,139.8,140.02,52898.0,125.2708,125.2887,125.0204,125.2171,52898.0
2021-01-06 10:00:00,140.04,140.13,139.87,140.11,39667.0,125.235,125.3155,125.083,125.2976,39667.0
2021-01-06 10:05:00,140.1,140.14,139.78,139.83,48027.0,125.2887,125.3244,125.0025,125.0472,48027.0
2021-01-06 10:10:00,139.86,140.14,139.76,140.02,95962.0,125.074,125.3244,124.9846,125.2171,95962.0
2021-01-06 10:15:00,140.0,140.12,139.89,139.89,73077.0,125.1992,125.3065,125.1009,125.1009,73077.0
2021-01-06 10:20:00,139.9,139.99,139.45,139.99,109719.0,125.1098,125.1903,124.7074,125.1903,109719.0
2021-01-06 10:25:00,139.95,140.18,139.87,140.12,89019.0,125.1545,125.3602,125.083,125.3065,89019.0
2021-01-06 10:30:00,140.12,140.45,140.11,140.22,66955.0,125.3065,125.6017,125.2976,125.396,66955.0
2021-01-06 10:35:00,140.21,140.37,140.14,140.25,65923.0,125.387,125.5301,125.3244,125.4228,65923.0
2021-01-06 10:40:00,140.26,140.62,140.21,140.6,53148.0,125.4317,125.7537,125.387,125.7358,53148.0
2021-01-06 10:45:00,140.62,140.85,140.57,140.62,76852.0,125.7537,125.9594,125.709,125.7537,76852.0
2021-01-06 10:50:00,140.64,140.8,140.57,140.62,55782.0,125.7716,125.9147,125.709,125.7537,55782.0
2021-01-06 10:55:00,140.62,140.85,140.57,140.79,86509.0,125.7537,125.9594,125.709,125.9057,86509.0
2021-01-06 11:00:00,140.78,140.83,140.65,140.77,54625.0,125.8968,125.9415,125.7805,125.8878,54625.0
2021-01-06 11:05:00,140.74,140.75,140.56,140.64,41432.0,125.861,125.8699,125.7,125.7716,41432.0
2021-01-06 11:10:00,140.64,140.72,140.56,140.65,52271.0,125.7716,125.8431,125.7,125.7805,52271.0
2021-01-06 11:15:00,140.67,140.98,140.67,140.85,101147.0,125.7984,126.0756,125.7984,125.9594,101147.0
2021-01-06 11:20:00,140.85,140.99,140.69,140.7,49439.0,125.9594,126.0846,125.8163,125.8252,49439.0
2021-01-06 11:25:00,140.68,140.88,140.63,140.81,32303.0,125.8073,125.9862,125.7626,125.9236,32303.0
2021-01-06 11:30:00,140.81,140.88,140.72,140.86,35403.0,125.9236,125.9862,125.8431,125.9683,35403.0
2021-01-06 11:35:00,140.85,140.88,140.54,140.7,52089.0,125.9594,125.9862,125.6821,125.8252,52089.0
2021-01-06 11:40:00,140.7,140.75,140.56,140.74,48242.0,125.8252,125.8699,125.7,125.861,48242.0
2021-01-06 11:45:00,140.77,140.94,140.76,140.93,40723.0,125.8878,126.0399,125.8789,126.0309,40723.0
2021-01-06 11:50:00,140.93,141.0,140.8,140.99,108897.0,126.0309,126.0935,125.9147,126.0846,108897.0
2021-01-06 11:55:00,140.99,141.04,140.89,140.9,105149.0,126.0846,126.1293,125.9951,126.0041,105149.0
2021-01-06 12:00:00,140.9,140.93,140.7,140.8,61884.0,126.0041,126.0309,125.8252,125.9147,61884.0
2021-01-06 12:05:00,140.79,140.89,140.76,140.86,88241.0,125.9057,125.9951,125.8789,125.9683,88241.0
2021-01-06 12:10:00,140.85,140.85,140.58,140.66,86790.0,125.9594,125.9594,125.7179,125.7895,86790.0
2021-01-06 12:15:00,140.67,140.7,140.26,140.28,91724.0,125.7984,125.8252,125.4317,125.4496,91724.0
2021-01-06 12:20:00,140.29,140.29,140.14,140.18,84129.0,125.4586,125.4586,125.3244,125.3602,84129.0
2021-01-06 12:25:00,140.18,140.22,140.14,140.16,70194.0,125.3602,125.396,125.3244,125.3423,70194.0
2021-01-06 12:30:00,140.17,140.37,140.15,140.37,61787.0,125.3513,125.5301,125.3334,125.5301,61787.0
2021-01-06 12:35:00,140.37,140.44,140.31,140.44,58938.0,125.5301,125.5927,125.4765,125.5927,58938.0
2021-01-06 12:40:00,140.44,140.44,140.25,140.34,55529.0,125.5927,125.5927,125.4228,125.5033,55529.0
2021-01-06 12:45:00,140.34,140.42,140.25,140.41,30227.0,125.5033,125.5748,125.4228,125.5659,30227.0
2021-01-06 12:50:00,140.4,140.56,140.33,140.49,34353.0,125.5569,125.7,125.4943,125.6374,34353.0
2021-01-06 12:55:00,140.48,140.63,140.45,140.57,34568.0,125.6285,125.7626,125.6017,125.709,34568.0
2021-01-06 13:00:00,140.56,140.59,140.33,140.34,32528.0,125.7,125.7269,125.4943,125.5033,32528.0
2021-01-06 13:05:00,140.32,140.38,140.23,140.32,58137.0,125.4854,125.5391,125.4049,125.4854,58137.0
2021-01-06 13:10:00,140.31,140.42,140.28,140.42,30678.0,125.4765,125.5748,125.4496,125.5748,30678.0
2021-01-06 13:15:00,140.42,140.6,140.42,140.56,31431.0,125.5748,125.7358,125.5748,125.7,31431.0
2021-01-06 13:20:00,140.55,140.65,140.53,140.65,30253.0,125.6911,125.7805,125.6732,125.7805,30253.0
2021-01-06 13:25:00,140.65,140.72,140.59,140.69,38816.0,125.7805,125.8431,125.7269,125.8163,38816.0
2021-01-06 13:30:00,140.69,140.69,140.48,140.59,37702.0,125.8163,125.8163,125.6285,125.7269,37702.0
2021-01-06 13:35:00,140.59,140.62,140.49,140.53,33329.0,125.7269,125.7537,125.6374,125.6732,33329.0
2021-01-06 13:40:00,140.54,140.81,140.53,140.8,39068.0,125.6821,125.9236,125.6732,125.9147,39068.0
2021-01-06 13:45:00,140.81,140.84,140.65,140.65,37084.0,125.9236,125.9504,125.7805,125.7805,37084.0
2021-01-06 13:50:00,140.64,140.65,140.29,140.32,50990.0,125.7716,125.7805,125.4586,125.4854,50990.0
2021-01-06 13:55:00,140.34,140.47,140.34,140.47,57724.0,125.5033,125.6195,125.5033,125.6195,57724.0
2021-01-06 14:00:00,140.45,140.5,140.29,140.37,55109.0,125.6017,125.6464,125.4586,125.5301,55109.0
2021-01-06 14:05:00,140.38,140.55,140.37,140.54,22618.0,125.5391,125.6911,125.5301,125.6821,22618.0
2021-01-06 14:10:00,140.53,140.66,140.47,140.47,47099.0,125.6732,125.7895,125.6195,125.6195,47099.0
2021-01-06 14:15:00,140.46,140.54,140.17,140.36,62225.0,125.6106,125.6821,125.3513,125.5212,62225.0
2021-01-06 14:20:00,140.38,140.43,140.2,140.25,49942.0,125.5391,125.5838,125.3781,125.4228,49942.0
2021-01-06 14:25:00,140.23,140.24,140.01,140.15,62026.0,125.4049,125.4139,125.2082,125.3334,62026.0
2021-01-06 14:30:00,140.13,140.49,140.11,140.3,65510.0,125.3155,125.6374,125.2976,125.4675,65510.0
2021-01-06 14:35:00,140.29,140.47,140.19,140.33,43567.0,125.4586,125.6195,125.3691,125.4943,43567.0
2021-01-06 14:40:00,140.3,140.73,140.24,140.68,55859.0,125.4675,125.8521,125.4139,125.8073,55859.0
2021-01-06 14:45:00,140.66,140.72,140.28,140.32,67794.0,125.7895,125.8431,125.4496,125.4854,67794.0
2021-01-06 14:50:00,140.32,140.5,140.24,140.42,86256.0,125.4854,125.6464,125.4139,125.5748,86256.0
2021-01-06 14:55:00,140.4,140.43,140.28,140.38,30441.0,125.5569,125.5838,125.4496,125.5391,30441.0
2021-01-06 15:00:00,140.37,140.41,140.12,140.14,46414.0,125.5301,125.5659,125.3065,125.3244,46414.0
2021-01-06 15:05:00,140.16,140.47,140.13,140.26,43090.0,125.3423,125.6195,125.3155,125.4317,43090.0
2021-01-06 15:10:00,140.28,140.5,140.24,140.29,38512.0,125.4496,125.6464,125.4139,125.4586,38512.0
2021-01-06 15:15:00,140.3,140.37,140.06,140.1,36159.0,125.4675,125.5301,125.2529,125.2887,36159.0
2021-01-06 15:20:00,140.09,140.19,139.99,140.08,87771.0,125.2797,125.3691,125.1903,125.2708,87771.0
2021-01-06 15:25:00,140.07,140.44,140.01,140.23,66022.0,125.2618,125.5927,125.2082,125.4049,66022.0
2021-01-06 15:30:00,140.23,140.35,140.19,140.28,64410.0,125.4049,125.5122,125.3691,125.4496,64410.0
2021-01-06 15:35:00,140.28,140.33,140.14,140.18,86857.0,125.4496,125.4943,125.3244,125.3602,86857.0
2021-01-06 15:40:00,140.19,140.24,140.01,140.19,103814.0,125.3691,125.4139,125.2082,125.3691,103814.0
2021-01-06 15:45:00,140.19,140.25,139.84,140.2,133354.0,125.3691,125.4228,125.0561,125.3781,133354.0
2021-01-06 15:50:00,140.2,140.33,139.82,140.31,160340.0,125.3781,125.4943,125.0383,125.4765,160340.0
2021-01-06 15:55:00,140.33,140.36,140.03,140.16,330017.0,125.4943,125.5212,125.2261,125.3423,330017.0
2021-01-07 09:30:00,139.31,140.13,139.13,139.62,265141.0,124.5822,125.3155,124.4212,124.8594,265141.0
2021-01-07 09:35:00,139.67,139.67,139.11,139.21,67174.0,124.9041,124.9041,124.4033,124.4927,67174.0
2021-01-07 09:40:00,139.19,139.28,138.88,138.88,58166.0,124.4749,124.5553,124.1976,124.1976,58166.0
2021-01-07 09:45:00,138.9,139.52,138.87,139.44,113108.0,124.2155,124.77,124.1887,124.6984,113108.0
2021-01-07 09:50:00,139.44,139.44,138.29,138.38,82875.0,124.6984,124.6984,123.67,123.7505,82875.0
2021-01-07 09:55:00,138.41,138.51,138.04,138.5,60814.0,123.7773,123.8668,123.4464,123.8578,60814.0
2021-01-07 10:00:00,138.52,139.11,138.46,139.02,63324.0,123.8757,124.4033,123.822,124.3228,63324.0
2021-01-07 10:05:00,139.02,139.13,138.7,138.97,68506.0,124.3228,124.4212,124.0367,124.2781,68506.0
2021-01-07 10:10:00,138.97,139.3,138.96,139.01,74355.0,124.2781,124.5732,124.2692,124.3139,74355.0
2021-01-07 10:15:00,139.01,139.48,138.99,139.41,62858.0,124.3139,124.7342,124.296,124.6716,62858.0
2021-01-07 10:20:00,139.42,139.5,139.15,139.34,50158.0,124.6805,124.7521,124.4391,124.609,50158.0
2021-01-07 10:25:00,139.32,139.32,138.98,139.14,110054.0,124.5911,124.5911,124.2871,124.4301,110054.0
2021-01-07 10:30:00,139.14,139.27,138.9,138.9,36390.0,124.4301,124.5464,124.2155,124.2155,36390.0
2021-01-07 10:35:00,138.86,139.0,138.65,138.66,68242.0,124.1798,124.3049,123.992,124.0009,68242.0
2021-01-07 10:40:00,138.66,138.92,138.65,138.88,41397.0,124.0009,124.2334,123.992,124.1976,41397.0
2021-01-07 10:45:00,138.89,139.25,138.88,139.24,58547.0,124.2066,124.5285,124.1976,124.5196,58547.0
2021-01-07 10:50:00,139.25,139.32,138.82,138.83,74946.0,124.5285,124.5911,124.144,124.1529,74946.0
2021-01-07 10:55:00,138.82,138.92,138.7,138.76,53413.0,124.144,124.2334,124.0367,124.0903,53413.0
2021-01-07 11:00:00,138.75,138.84,138.43,138.47,70900.0,124.0814,124.1619,123.7952,123.831,70900.0
2021-01-07 11:05:00,138.47,138.53,138.4,138.48,58522.0,123.831,123.8846,123.7684,123.8399,58522.0
2021-01-07 11:10:00,138.49,138.6,138.48,138.54,43341.0,123.8489,123.9472,123.8399,123.8936,43341.0
2021-01-07 11:15:00,138.53,138.6,138.46,138.54,49976.0,123.8846,123.9472,123.822,123.8936,49976.0
2021-01-07 11:20:00,138.54,138.73,138.51,138.7,48031.0,123.8936,124.0635,123.8668,124.0367,48031.0
2021-01-07 11:25:00,138.68,138.92,138.6,138.71,67695.0,124.0188,124.2334,123.9472,124.0456,67695.0
2021-01-07 11:30:00,138.7,138.83,138.67,138.67,36714.0,124.0367,124.1529,124.0098,124.0098,36714.0
2021-01-07 11:35:00,138.68,138.77,138.61,138.75,43179.0,124.0188,124.0993,123.9562,124.0814,43179.0
2021-01-07 11:40:00,138.77,139.01,138.71,139.0,147816.0,124.0993,124.3139,124.0456,124.3049,147816.0
2021-01-07 11:45:00,138.99,139.25,138.89,138.93,64790.0,124.296,124.5285,124.2066,124.2423,64790.0
2021-01-07 11:50:00,138.91,139.06,138.87,138.96,38559.0,124.2245,124.3586,124.1887,124.2692,38559.0
2021-01-07 11:55:00,138.98,139.07,138.88,138.93,22439.0,124.2871,124.3675,124.1976,124.2423,22439.0
2021-01-07 12:00:00,138.95,139.1,138.93,139.03,31987.0,124.2602,124.3944,124.2423,124.3318,31987.0
2021-01-07 12:05:00,139.02,139.02,138.86,138.93,43961.0,124.3228,124.3228,124.1798,124.2423,43961.0
2021-01-07 12:10:00,138.94,139.03,138.88,138.91,47063.0,124.2513,124.3318,124.1976,124.2245,47063.0
2021-01-07 12:15:00,138.91,138.98,138.79,138.95,34718.0,124.2245,124.2871,124.1172,124.2602,34718.0
2021-01-07 12:20:00,138.96,138.99,138.75,138.81,35687.0,124.2692,124.296,124.0814,124.135,35687.0
2021-01-07 12:25:00,138.8,138.9,138.77,138.78,57572.0,124.1261,124.2155,124.0993,124.1082,57572.0
2021-01-07 12:30:00,138.78,138.92,138.78,138.83,39457.0,124.1082,124.2334,124.1082,124.1529,39457.0
2021-01-07 12:35:00,138.83,138.84,138.74,138.77,46764.0,124.1529,124.1619,124.0724,124.0993,46764.0
2021-01-07 12:40:00,138.79,138.95,138.73,138.75,53868.0,124.1172,124.2602,124.0635,124.0814,53868.0
2021-01-07 12:45:00,138.76,138.77,138.62,138.72,40334.0,124.0903,124.0993,123.9651,124.0546,40334.0
2021-01-07 12:50:00,138.72,138.83,138.63,138.83,50119.0,124.0546,124.1529,123.9741,124.1529,50119.0
2021-01-07 12:55:00,138.83,138.86,138.75,138.77,48162.0,124.1529,124.1798,124.0814,124.0993,48162.0
2021-01-07 13:00:00,138.77,138.88,138.75,138.86,32064.0,124.0993,124.1976,124.0814,124.1798,32064.0
2021-01-07 13:05:00,138.85,138.85,138.71,138.72,69628.0,124.1708,124.1708,124.0456,124.0546,69628.0
2021-01-07 13:10:00,138.73,138.81,138.72,138.75,53393.0,124.0635,124.135,124.0546,124.0814,53393.0
2021-01-07 13:15:00,138.75,138.79,138.73,138.73,42703.0,124.0814,124.1172,124.0635,124.0635,42703.0
2021-01-07 13:20:00,138.73,138.74,138.48,138.48,43938.0,124.0635,124.0724,123.8399,123.8399,43938.0
2021-01-07 13:25:00,138.48,138.5,138.33,138.43,50498.0,123.8399,123.8578,123.7058,123.7952,50498.0
2021-01-07 13:30:00,138.44,138.61,138.43,138.49,34653.0,123.8042,123.9562,123.7952,123.8489,34653.0
2021-01-07 13:35:00,138.49,138.63,138.45,138.49,50879.0,123.8489,123.9741,123.8131,123.8489,50879.0
2021-01-07 13:40:00,138.47,138.62,138.45,138.62,28070.0,123.831,123.9651,123.8131,123.9651,28070.0
2021-01-07 13:45:00,138.63,138.69,138.56,138.58,31078.0,123.9741,124.0277,123.9115,123.9294,31078.0
2021-01-07 13:50:00,138.57,138.59,138.48,138.57,33697.0,123.9204,123.9383,123.8399,123.9204,33697.0
2021-01-07 13:55:00,138.56,138.62,138.55,138.61,25648.0,123.9115,123.9651,123.9025,123.9562,25648.0
2021-01-07 14:00:00,138.61,138.86,138.6,138.82,31610.0,123.9562,124.1798,123.9472,124.144,31610.0
2021-01-07 14:05:00,138.79,138.89,138.77,138.86,25553.0,124.1172,124.2066,124.0993,124.1798,25553.0
2021-01-07 14:10:00,138.85,138.86,138.76,138.83,27122.0,124.1708,124.1798,124.0903,124.1529,27122.0
2021-01-07 14:15:00,138.82,138.89,138.81,138.83,44702.0,124.144,124.2066,124.135,124.1529,44702.0
2021-01-07 14:20:00,138.81,138.81,138.73,138.78,26962.0,124.135,124.135,124.0635,124.1082,26962.0
2021-01-07 14:25:00,138.78,138.78,138.67,138.7,27983.0,124.1082,124.1082,124.0098,124.0367,27983.0
2021-01-07 14:30:00,138.7,138.78,138.7,138.76,36656.0,124.0367,124.1082,124.0367,124.0903,36656.0
2021-01-07 14:35:00,138.76,138.82,138.75,138.81,44679.0,124.0903,124.144,124.0814,124.135,44679.0
2021-01-07 14:40:00,138.81,138.89,138.8,138.87,26609.0,124.135,124.2066,124.1261,124.1887,26609.0
2021-01-07 14:45:00,138.87,138.88,138.77,138.79,33183.0,124.1887,124.1976,124.0993,124.1172,33183.0
2021-01-07 14:50:00,138.79,138.92,138.79,138.91,44111.0,124.1172,124.2334,124.1172,124.2245,44111.0
2021-01-07 14:55:00,138.91,139.12,138.9,139.12,52699.0,124.2245,124.4123,124.2155,124.4123,52699.0
2021-01-07 15:00:00,139.1,139.13,139.01,139.06,28917.0,124.3944,124.4212,124.3139,124.3586,28917.0
2021-01-07 15:05:00,139.07,139.11,138.94,138.97,34252.0,124.3675,124.4033,124.2513,124.2781,34252.0
2021-01-07 15:10:00,138.96,138.99,138.81,138.86,47077.0,124.2692,124.296,124.135,124.1798,47077.0
2021-01-07 15:15:00,138.85,138.89,138.77,138.89,42044.0,124.1708,124.2066,124.0993,124.2066,42044.0
2021-01-07 15:20:00,138.88,138.95,138.85,138.86,54005.0,124.1976,124.2602,124.1708,124.1798,54005.0
2021-01-07 15:25:00,138.87,138.99,138.85,138.98,54257.0,124.1887,124.296,124.1708,124.2871,54257.0
2021-01-07 15:30:00,138.97,139.27,138.97,139.26,56106.0,124.2781,124.5464,124.2781,124.5375,56106.0
2021-01-07 15:35:00,139.25,139.28,139.18,139.26,51381.0,124.5285,124.5553,124.4659,124.5375,51381.0
2021-01-07 15:40:00,139.27,139.28,139.1,139.25,56833.0,124.5464,124.5553,124.3944,124.5285,56833.0
2021-01-07 15:45:00,139.25,139.26,139.04,139.06,69014.0,124.5285,124.5375,124.3407,124.3586,69014.0
2021-01-07 15:50:00,139.06,139.07,138.94,138.99,108986.0,124.3586,124.3675,124.2513,124.296,108986.0
2021-01-07 15:55:00,138.98,139.08,138.74,138.85,393747.0,124.2871,124.3765,124.0724,124.1708,393747.0
2021-01-08 09:30:00,138.47,139.06,138.45,138.86,216424.0,123.831,124.3586,123.8131,124.1798,216424.0
2021-01-08 09:35:00,138.86,138.94,138.64,138.88,68728.0,124.1798,124.2513,123.983,124.1976,68728.0
2021-01-08 09:40:00,138.88,138.93,138.18,138.18,49126.0,124.1976,124.2423,123.5716,123.5716,49126.0
2021-01-08 09:45:00,138.21,138.46,137.95,138.19,52954.0,123.5985,123.822,123.366,123.5806,52954.0
2021-01-08 09:50:00,138.19,138.2,137.93,137.97,42374.0,123.5806,123.5895,123.3481,123.3838,42374.0
2021-01-08 09:55:00,137.95,137.97,137.74,137.88,47969.0,123.366,123.3838,123.1782,123.3034,47969.0
2021-01-08 10:00:00,137.89,138.12,137.84,137.9,50961.0,123.3123,123.518,123.2676,123.3212,50961.0
2021-01-08 10:05:00,137.91,137.99,137.82,137.82,46438.0,123.3302,123.4017,123.2497,123.2497,46438.0
2021-01-08 10:10:00,137.82,137.82,137.57,137.74,54651.0,123.2497,123.2497,123.0261,123.1782,54651.0
2021-01-08 10:15:00,137.75,137.82,137.45,137.49,127939.0,123.1871,123.2497,122.9188,122.9546,127939.0
2021-01-08 10:20:00,137.51,137.72,137.48,137.67,45818.0,122.9725,123.1603,122.9456,123.1156,45818.0
2021-01-08 10:25:00,137.68,137.84,137.38,137.39,68675.0,123.1245,123.2676,122.8562,122.8652,68675.0
2021-01-08 10:30:00,137.43,137.74,137.32,137.72,46594.0,122.9009,123.1782,122.8026,123.1603,46594.0
2021-01-08 10:35:00,137.72,137.91,137.67,137.72,95572.0,123.1603,123.3302,123.1156,123.1603,95572.0
2021-01-08 10:40:00,137.73,137.86,137.69,137.75,36183.0,123.1692,123.2855,123.1334,123.1871,36183.0
2021-01-08 10:45:00,137.74,137.78,137.66,137.72,59684.0,123.1782,123.2139,123.1066,123.1603,59684.0
2021-01-08 10:50:00,137.73,138.0,137.71,137.99,38585.0,123.1692,123.4107,123.1513,123.4017,38585.0
2021-01-08 10:55:00,137.98,138.08,137.95,137.95,48794.0,123.3928,123.4822,123.366,123.366,48794.0
2021-01-08 11:00:00,137.95,137.96,137.72,137.81,38631.0,123.366,123.3749,123.1603,123.2408,38631.0
2021-01-08 11:05:00,137.81,137.84,137.63,137.63,29876.0,123.2408,123.2676,123.0798,123.0798,29876.0
2021-01-08 11:10:00,137.65,137.66,137.41,137.44,35383.0,123.0977,123.1066,122.883,122.9099,35383.0
2021-01-08 11:15:00,137.43,137.61,137.39,137.49,35834.0,122.9009,123.0619,122.8652,122.9546,35834.0
2021-01-08 11:20:00,137.49,137.51,137.28,137.34,35814.0,122.9546,122.9725,122.7668,122.8204,35814.0
2021-01-08 11:25:00,137.34,137.45,137.13,137.19,49433.0,122.8204,122.9188,122.6326,122.6863,49433.0
2021-01-08 11:30:00,137.2,137.3,137.09,137.25,57099.0,122.6952,122.7847,122.5969,122.74,57099.0
2021-01-08 11:35:00,137.25,137.36,137.17,137.3,34418.0,122.74,122.8383,122.6684,122.7847,34418.0
2021-01-08 11:40:00,137.29,137.45,137.22,137.31,48446.0,122.7757,122.9188,122.7131,122.7936,48446.0
2021-01-08 11:45:00,137.31,137.56,137.31,137.52,63599.0,122.7936,123.0172,122.7936,122.9814,63599.0
2021-01-08 11:50:00,137.51,137.54,137.24,137.29,42134.0,122.9725,122.9993,122.731,122.7757,42134.0
2021-01-08 11:55:00,137.3,137.66,137.3,137.55,33630.0,122.7847,123.1066,122.7847,123.0082,33630.0
2021-01-08 12:00:00,137.56,137.71,137.48,137.5,29116.0,123.0172,123.1513,122.9456,122.9635,29116.0
2021-01-08 12:05:00,137.5,137.69,137.44,137.67,28277.0,122.9635,123.1334,122.9099,123.1156,28277.0
2021-01-08 12:10:00,137.67,137.67,137.55,137.63,20530.0,123.1156,123.1156,123.0082,123.0798,20530.0
2021-01-08 12:15:00,137.64,137.75,137.61,137.63,60238.0,123.0887,123.1871,123.0619,123.0798,60238.0
2021-01-08 12:20:00,137.63,137.64,137.33,137.37,30763.0,123.0798,123.0887,122.8115,122.8473,30763.0
2021-01-08 12:25:00,137.37,137.4,137.25,137.31,53401.0,122.8473,122.8741,122.74,122.7936,53401.0
2021-01-08 12:30:00,137.31,137.36,137.2,137.29,37003.0,122.7936,122.8383,122.6952,122.7757,37003.0
2021-01-08 12:35:00,137.29,137.44,137.29,137.41,39939.0,122.7757,122.9099,122.7757,122.883,39939.0
2021-01-08 12:40:00,137.41,137.51,137.24,137.24,25898.0,122.883,122.9725,122.731,122.731,25898.0
2021-01-08 12:45:00,137.24,137.29,137.05,137.06,40344.0,122.731,122.7757,122.5611,122.57,40344.0
2021-01-08 12:50:00,137.05,137.17,137.0,137.06,53420.0,122.5611,122.6684,122.5164,122.57,53420.0
2021-01-08 12:55:00,137.08,137.1,137.01,137.07,29146.0,122.5879,122.6058,122.5253,122.579,29146.0
2021-01-08 13:00:00,137.06,137.1,137.01,137.1,27077.0,122.57,122.6058,122.5253,122.6058,27077.0
2021-01-08 13:05:00,137.11,137.28,137.09,137.27,34654.0,122.6148,122.7668,122.5969,122.7578,34654.0
2021-01-08 13:10:00,137.26,137.53,137.25,137.48,33270.0,122.7489,122.9904,122.74,122.9456,33270.0
2021-01-08 13:15:00,137.48,137.51,137.3,137.51,39987.0,122.9456,122.9725,122.7847,122.9725,39987.0
2021-01-08 13:20:00,137.51,137.6,137.44,137.59,44731.0,122.9725,123.053,122.9099,123.044,44731.0
2021-01-08 13:25:00,137.58,137.7,137.57,137.61,44605.0,123.0351,123.1424,123.0261,123.0619,44605.0
2021-01-08 13:30:00,137.61,137.65,137.48,137.53,34711.0,123.0619,123.0977,122.9456,122.9904,34711.0
2021-01-08 13:35:00,137.56,137.67,137.38,137.51,30662.0,123.0172,123.1156,122.8562,122.9725,30662.0
2021-01-08 13:40:00,137.49,137.53,137.34,137.52,37963.0,122.9546,122.9904,122.8204,122.9814,37963.0
2021-01-08 13:45:00,137.5,137.68,137.49,137.63,51649.0,122.9635,123.1245,122.9546,123.0798,51649.0
2021-01-08 13:50:00,137.63,137.7,137.59,137.68,29171.0,123.0798,123.1424,123.044,123.1245,29171.0
2021-01-08 13:55:00,137.68,137.81,137.65,137.81,24539.0,123.1245,123.2408,123.0977,123.2408,24539.0
2021-01-08 14:00:00,137.79,137.88,137.72,137.82,28858.0,123.2229,123.3034,123.1603,123.2497,28858.0
2021-01-08 14:05:00,137.82,138.0,137.82,137.83,30831.0,123.2497,123.4107,123.2497,123.2586,30831.0
2021-01-08 14:10:00,137.82,138.02,137.82,138.0,46213.0,123.2497,123.4286,123.2497,123.4107,46213.0
2021-01-08 14:15:00,138.01,138.16,137.99,138.1,39003.0,123.4196,123.5538,123.4017,123.5001,39003.0
2021-01-08 14:20:00,138.1,138.16,138.09,138.12,41217.0,123.5001,123.5538,123.4912,123.518,41217.0
2021-01-08 14:25:00,138.11,138.16,137.97,138.01,36772.0,123.509,123.5538,123.3838,123.4196,36772.0
2021-01-08 14:30:00,137.99,138.08,137.86,137.88,28653.0,123.4017,123.4822,123.2855,123.3034,28653.0
2021-01-08 14:35:00,137.85,138.02,137.85,137.96,23412.0,123.2765,123.4286,123.2765,123.3749,23412.0
2021-01-08 14:40:00,137.96,137.97,137.88,137.95,21452.0,123.3749,123.3838,123.3034,123.366,21452.0
2021-01-08 14:45:00,137.95,138.1,137.89,138.09,37560.0,123.366,123.5001,123.3123,123.4912,37560.0
2021-01-08 14:50:00,138.09,138.26,138.08,138.15,43251.0,123.4912,123.6432,123.4822,123.5448,43251.0
2021-01-08 14:55:00,138.15,138.22,138.09,138.13,20432.0,123.5448,123.6074,123.4912,123.5269,20432.0
2021-01-08 15:00:00,138.13,138.21,138.06,138.11,45690.0,123.5269,123.5985,123.4643,123.509,45690.0
2021-01-08 15:05:00,138.1,138.12,137.93,137.97,32095.0,123.5001,123.518,123.3481,123.3838,32095.0
2021-01-08 15:10:00,137.96,138.15,137.93,138.14,33591.0,123.3749,123.5448,123.3481,123.5359,33591.0
2021-01-08 15:15:00,138.15,138.29,138.15,138.27,34317.0,123.5448,123.67,123.5448,123.6521,34317.0
2021-01-08 15:20:00,138.25,138.28,138.14,138.22,30845.0,123.6342,123.6611,123.5359,123.6074,30845.0
2021-01-08 15:25:00,138.23,138.52,138.23,138.44,45443.0,123.6164,123.8757,123.6164,123.8042,45443.0
2021-01-08 15:30:00,138.43,138.51,138.34,138.43,51023.0,123.7952,123.8668,123.7147,123.7952,51023.0
2021-01-08 15:35:00,138.42,138.52,138.38,138.47,41417.0,123.7863,123.8757,123.7505,123.831,41417.0
2021-01-08 15:40:00,138.47,138.52,138.33,138.51,42190.0,123.831,123.8757,123.7058,123.8668,42190.0
2021-01-08 15:45:00,138.51,138.69,138.45,138.68,60671.0,123.8668,124.0277,123.8131,124.0188,60671.0
2021-01-08 15:50:00,138.69,138.77,138.47,138.71,116237.0,124.0277,124.0993,123.831,124.0456,116237.0
2021-01-08 15:55:00,138.71,138.96,138.54,138.79,409610.0,124.0456,124.2692,123.8936,124.1172,409610.0
2021-01-11 09:30:00,138.75,139.44,138.72,139.12,220080.0,124.0814,124.6984,124.0546,124.4123,220080.0
2021-01-11 09:35:00,139.18,139.18,138.84,138.94,59756.0,124.4659,124.4659,124.1619,124.2513,59756.0
2021-01-11 09:40:00,138.83,138.91,138.69,138.84,32436.0,124.1529,124.2245,124.0277,124.1619,32436.0
2021-01-11 09:45:00,138.9,138.9,138.32,138.32,47959.0,124.2155,124.2155,123.6968,123.6968,47959.0
2021-01-11 09:50:00,138.32,138.45,138.21,138.29,34165.0,123.6968,123.8131,123.5985,123.67,34165.0
2021-01-11 09:55:00,138.31,138.63,138.27,138.54,29293.0,123.6879,123.9741,123.6521,123.8936,29293.0
2021-01-11 10:00:00,138.56,138.58,138.09,138.16,31787.0,123.9115,123.9294,123.4912,123.5538,31787.0
2021-01-11 10:05:00,138.15,138.23,137.92,137.96,102569.0,123.5448,123.6164,123.3391,123.3749,102569.0
2021-01-11 10:10:00,137.96,138.06,137.95,137.97,29945.0,123.3749,123.4643,123.366,123.3838,29945.0
2021-01-11 10:15:00,137.98,138.25,137.95,138.25,56189.0,123.3928,123.6342,123.366,123.6342,56189.0
2021-01-11 10:20:00,138.27,138.61,138.25,138.61,28170.0,123.6521,123.9562,123.6342,123.9562,28170.0
2021-01-11 10:25:00,138.58,138.84,138.55,138.84,35162.0,123.9294,124.1619,123.9025,124.1619,35162.0
2021-01-11 10:30:00,138.84,138.93,138.71,138.71,34647.0,124.1619,124.2423,124.0456,124.0456,34647.0
2021-01-11 10:35:00,138.7,138.78,138.56,138.64,24372.0,124.0367,124.1082,123.9115,123.983,24372.0
2021-01-11 10:40:00,138.64,138.71,138.46,138.52,23555.0,123.983,124.0456,123.822,123.8757,23555.0
2021-01-11 10:45:00,138.5,138.52,138.37,138.47,22867.0,123.8578,123.8757,123.7416,123.831,22867.0
2021-01-11 10:50:00,138.47,138.47,138.2,138.22,27456.0,123.831,123.831,123.5895,123.6074,27456.0
2021-01-11 10:55:00,138.19,138.29,138.04,138.11,45285.0,123.5806,123.67,123.4464,123.509,45285.0
2021-01-11 11:00:00,138.1,138.18,137.95,138.06,43004.0,123.5001,123.5716,123.366,123.4643,43004.0
2021-01-11 11:05:00,138.06,138.09,137.95,137.96,40839.0,123.4643,123.4912,123.366,123.3749,40839.0
2021-01-11 11:10:00,137.95,137.97,137.85,137.87,73627.0,123.366,123.3838,123.2765,123.2944,73627.0
2021-01-11 11:15:00,137.89,138.15,137.88,138.13,27709.0,123.3123,123.5448,123.3034,123.5269,27709.0
2021-01-11 11:20:00,138.12,138.25,138.04,138.24,42119.0,123.518,123.6342,123.4464,123.6253,42119.0
2021-01-11 11:25:00,138.24,138.28,138.02,138.15,25413.0,123.6253,123.6611,123.4286,123.5448,25413.0
2021-01-11 11:30:00,138.15,138.32,138.1,138.21,37293.0,123.5448,123.6968,123.5001,123.5985,37293.0
2021-01-11 11:35:00,138.2,138.39,138.14,138.15,38273.0,123.5895,123.7594,123.5359,123.5448,38273.0
2021-01-11 11:40:00,138.16,138.18,138.06,138.09,13635.0,123.5538,123.5716,123.4643,123.4912,13635.0
2021-01-11 11:45:00,138.08,138.1,137.97,138.1,50017.0,123.4822,123.5001,123.3838,123.5001,50017.0
2021-01-11 11:50:00,138.1,138.23,138.08,138.2,26078.0,123.5001,123.6164,123.4822,123.5895,26078.0
2021-01-11 11:55:00,138.19,138.2,137.97,137.99,15440.0,123.5806,123.5895,123.3838,123.4017,15440.0
2021-01-11 12:00:00,137.98,138.02,137.84,138.0,20005.0,123.3928,123.4286,123.2676,123.4107,20005.0
2021-01-11 12:05:00,138.0,138.1,137.96,138.08,17406.0,123.4107,123.5001,123.3749,123.4822,17406.0
2021-01-11 12:10:00,138.08,138.12,137.95,138.09,27181.0,123.4822,123.518,123.366,123.4912,27181.0
2021-01-11 12:15:00,138.1,138.12,137.93,138.01,20776.0,123.5001,123.518,123.3481,123.4196,20776.0
2021-01-11 12:20:00,138.0,138.04,137.91,137.96,28053.0,123.4107,123.4464,123.3302,123.3749,28053.0
2021-01-11 12:25:00,137.96,137.98,137.85,137.94,26012.0,123.3749,123.3928,123.2765,123.357,26012.0
2021-01-11 12:30:00,137.94,138.19,137.94,138.15,23736.0,123.357,123.5806,123.357,123.5448,23736.0
2021-01-11 12:35:00,138.13,138.21,138.11,138.12,17854.0,123.5269,123.5985,123.509,123.518,17854.0
2021-01-11 12:40:00,138.12,138.16,138.06,138.14,43406.0,123.518,123.5538,123.4643,123.5359,43406.0
2021-01-11 12:45:00,138.15,138.18,138.0,138.0,53580.0,123.5448,123.5716,123.4107,123.4107,53580.0
2021-01-11 12:50:00,138.01,138.15,138.01,138.14,15971.0,123.4196,123.5448,123.4196,123.5359,15971.0
2021-01-11 12:55:00,138.16,138.22,138.13,138.16,21748.0,123.5538,123.6074,123.5269,123.5538,21748.0
2021-01-11 13:00:00,138.16,138.26,138.13,138.14,17945.0,123.5538,123.6432,123.5269,123.5359,17945.0
2021-01-11 13:05:00,138.14,138.27,138.09,138.23,52740.0,123.5359,123.6521,123.4912,123.6164,52740.0
2021-01-11 13:10:00,138.23,138.28,138.17,138.24,38499.0,123.6164,123.6611,123.5627,123.6253,38499.0
2021-01-11 13:15:00,138.24,138.26,138.12,138.13,22240.0,123.6253,123.6432,123.518,123.5269,22240.0
2021-01-11 13:20:00,138.12,138.2,138.06,138.16,17184.0,123.518,123.5895,123.4643,123.5538,17184.0
2021-01-11 13:25:00,138.16,138.16,137.99,138.03,14956.0,123.5538,123.5538,123.4017,123.4375,14956.0
2021-01-11 13:30:00,138.02,138.03,137.9,137.93,17681.0,123.4286,123.4375,123.3212,123.3481,17681.0
2021-01-11 13:35:00,137.94,137.94,137.79,137.85,31864.0,123.357,123.357,123.2229,123.2765,31864.0
2021-01-11 13:40:00,137.85,137.91,137.79,137.84,49026.0,123.2765,123.3302,123.2229,123.2676,49026.0
2021-01-11 13:45:00,137.84,137.84,137.67,137.74,31471.0,123.2676,123.2676,123.1156,123.1782,31471.0
2021-01-11 13:50:00,137.73,137.85,137.71,137.76,24796.0,123.1692,123.2765,123.1513,123.196,24796.0
2021-01-11 13:55:00,137.74,137.92,137.74,137.92,17561.0,123.1782,123.3391,123.1782,123.3391,17561.0
2021-01-11 14:00:00,137.9,137.9,137.75,137.8,22029.0,123.3212,123.3212,123.1871,123.2318,22029.0
2021-01-11 14:05:00,137.78,137.92,137.78,137.84,21265.0,123.2139,123.3391,123.2139,123.2676,21265.0
2021-01-11 14:10:00,137.85,137.92,137.78,137.82,24099.0,123.2765,123.3391,123.2139,123.2497,24099.0
2021-01-11 14:15:00,137.81,137.86,137.76,137.8,19332.0,123.2408,123.2855,123.196,123.2318,19332.0
2021-01-11 14:20:00,137.78,137.82,137.6,137.75,17927.0,123.2139,123.2497,123.053,123.1871,17927.0
2021-01-11 14:25:00,137.75,137.85,137.7,137.82,25660.0,123.1871,123.2765,123.1424,123.2497,25660.0
2021-01-11 14:30:00,137.81,137.89,137.73,137.77,30242.0,123.2408,123.3123,123.1692,123.205,30242.0
2021-01-11 14:35:00,137.74,137.8,137.69,137.77,18462.0,123.1782,123.2318,123.1334,123.205,18462.0
2021-01-11 14:40:00,137.79,137.95,137.77,137.9,25786.0,123.2229,123.366,123.205,123.3212,25786.0
2021-01-11 14:45:00,137.9,137.99,137.84,137.98,14802.0,123.3212,123.4017,123.2676,123.3928,14802.0
2021-01-11 14:50:00,137.99,138.1,137.9,138.1,19000.0,123.4017,123.5001,123.3212,123.5001,19000.0
2021-01-11 14:55:00,138.08,138.22,138.08,138.2,21918.0,123.4822,123.6074,123.4822,123.5895,21918.0
2021-01-11 15:00:00,138.2,138.29,138.11,138.23,31494.0,123.5895,123.67,123.509,123.6164,31494.0
2021-01-11 15:05:00,138.24,138.3,138.13,138.13,27450.0,123.6253,123.679,123.5269,123.5269,27450.0
2021-01-11 15:10:00,138.14,138.14,137.98,138.03,34318.0,123.5359,123.5359,123.3928,123.4375,34318.0
2021-01-11 15:15:00,138.03,138.07,137.87,138.04,36345.0,123.4375,123.4733,123.2944,123.4464,36345.0
2021-01-11 15:20:00,138.03,138.04,137.93,138.01,28233.0,123.4375,123.4464,123.3481,123.4196,28233.0
2021-01-11 15:25:00,138.03,138.07,137.89,137.92,28444.0,123.4375,123.4733,123.3123,123.3391,28444.0
2021-01-11 15:30:00,137.93,138.04,137.91,137.99,32003.0,123.3481,123.4464,123.3302,123.4017,32003.0
2021-01-11 15:35:00,137.99,138.03,137.75,137.86,37268.0,123.4017,123.4375,123.1871,123.2855,37268.0
2021-01-11 15:40:00,137.87,137.98,137.81,137.91,39113.0,123.2944,123.3928,123.2408,123.3302,39113.0
2021-01-11 15:45:00,137.91,138.12,137.91,138.07,51297.0,123.3302,123.518,123.3302,123.4733,51297.0
2021-01-11 15:50:00,138.11,138.16,137.87,137.92,57732.0,123.509,123.5538,123.2944,123.3391,57732.0
2021-01-11 15:55:00,137.9,137.98,137.79,137.86,160282.0,123.3212,123.3928,123.2229,123.2855,160282.0
2021-01-12 09:30:00,137.85,138.25,137.57,137.65,227752.0,123.2765,123.6342,123.0261,123.0977,227752.0
2021-01-12 09:35:00,137.66,137.66,137.15,137.33,63339.0,123.1066,123.1066,122.6505,122.8115,63339.0
2021-01-12 09:40:00,137.32,137.59,137.27,137.41,42023.0,122.8026,123.044,122.7578,122.883,42023.0
2021-01-12 09:45:00,137.41,137.45,137.18,137.3,36568.0,122.883,122.9188,122.6774,122.7847,36568.0
2021-01-12 09:50:00,137.28,137.61,137.24,137.59,43392.0,122.7668,123.0619,122.731,123.044,43392.0
2021-01-12 09:55:00,137.6,137.61,137.37,137.41,25512.0,123.053,123.0619,122.8473,122.883,25512.0
2021-01-12 10:00:00,137.39,137.53,137.31,137.46,37971.0,122.8652,122.9904,122.7936,122.9278,37971.0
2021-01-12 10:05:00,137.46,137.5,137.14,137.2,23783.0,122.9278,122.9635,122.6416,122.6952,23783.0
2021-01-12 10:10:00,137.19,137.32,137.06,137.09,29994.0,122.6863,122.8026,122.57,122.5969,29994.0
2021-01-12 10:15:00,137.1,137.52,137.08,137.46,58080.0,122.6058,122.9814,122.5879,122.9278,58080.0
2021-01-12 10:20:00,137.48,137.81,137.46,137.74,29487.0,122.9456,123.2408,122.9278,123.1782,29487.0
2021-01-12 10:25:00,137.72,137.89,137.63,137.64,21759.0,123.1603,123.3123,123.0798,123.0887,21759.0
2021-01-12 10:30:00,137.63,137.64,137.39,137.45,30327.0,123.0798,123.0887,122.8652,122.9188,30327.0
2021-01-12 10:35:00,137.47,137.51,137.31,137.49,33206.0,122.9367,122.9725,122.7936,122.9546,33206.0
2021-01-12 10:40:00,137.48,137.54,137.33,137.34,21855.0,122.9456,122.9993,122.8115,122.8204,21855.0
2021-01-12 10:45:00,137.38,137.48,137.33,137.44,24811.0,122.8562,122.9456,122.8115,122.9099,24811.0
2021-01-12 10:50:00,137.44,137.45,137.23,137.25,20124.0,122.9099,122.9188,122.7221,122.74,20124.0
2021-01-12 10:55:00,137.28,137.4,137.24,137.31,25590.0,122.7668,122.8741,122.731,122.7936,25590.0
2021-01-12 11:00:00,137.29,137.48,137.18,137.4,25334.0,122.7757,122.9456,122.6774,122.8741,25334.0
2021-01-12 11:05:00,137.41,137.46,137.29,137.42,21018.0,122.883,122.9278,122.7757,122.892,21018.0
2021-01-12 11:10:00,137.44,137.5,137.29,137.31,35562.0,122.9099,122.9635,122.7757,122.7936,35562.0
2021-01-12 11:15:00,137.31,137.37,137.15,137.2,26322.0,122.7936,122.8473,122.6505,122.6952,26322.0
2021-01-12 11:20:00,137.19,137.33,137.06,137.08,40604.0,122.6863,122.8115,122.57,122.5879,40604.0
2021-01-12 11:25:00,137.06,137.18,137.04,137.08,70527.0,122.57,122.6774,122.5522,122.5879,70527.0
2021-01-12 11:30:00,137.1,137.13,136.98,137.1,59361.0,122.6058,122.6326,122.4985,122.6058,59361.0
2021-01-12 11:35:00,137.11,137.12,136.83,136.85,43125.0,122.6148,122.6237,122.3644,122.3822,43125.0
2021-01-12 11:40:00,136.84,136.9,136.71,136.75,43372.0,122.3733,122.427,122.257,122.2928,43372.0
2021-01-12 11:45:00,136.75,136.99,136.64,136.89,60040.0,122.2928,122.5074,122.1944,122.418,60040.0
2021-01-12 11:50:00,136.88,136.96,136.81,136.87,34760.0,122.4091,122.4806,122.3465,122.4001,34760.0
2021-01-12 11:55:00,136.87,136.9,136.61,136.67,27825.0,122.4001,122.427,122.1676,122.2213,27825.0
2021-01-12 12:00:00,136.68,136.68,136.51,136.66,31265.0,122.2302,122.2302,122.0782,122.2123,31265.0
2021-01-12 12:05:00,136.65,136.65,136.51,136.6,37142.0,122.2034,122.2034,122.0782,122.1587,37142.0
2021-01-12 12:10:00,136.6,136.72,136.52,136.71,51880.0,122.1587,122.266,122.0871,122.257,51880.0
2021-01-12 12:15:00,136.71,136.85,136.58,136.58,44046.0,122.257,122.3822,122.1408,122.1408,44046.0
2021-01-12 12:20:00,136.59,136.62,136.29,136.3,40673.0,122.1497,122.1766,121.8814,121.8904,40673.0
2021-01-12 12:25:00,136.29,136.49,136.24,136.46,37984.0,121.8814,122.0603,121.8367,122.0335,37984.0
2021-01-12 12:30:00,136.41,136.47,136.38,136.47,20394.0,121.9888,122.0424,121.9619,122.0424,20394.0
2021-01-12 12:35:00,136.47,136.57,136.37,136.55,21415.0,122.0424,122.1318,121.953,122.114,21415.0
2021-01-12 12:40:00,136.58,136.71,136.49,136.69,25842.0,122.1408,122.257,122.0603,122.2392,25842.0
2021-01-12 12:45:00,136.69,136.76,136.62,136.71,21027.0,122.2392,122.3018,122.1766,122.257,21027.0
2021-01-12 12:50:00,136.72,136.8,136.69,136.71,28438.0,122.266,122.3375,122.2392,122.257,28438.0
2021-01-12 12:55:00,136.71,136.76,136.69,136.71,34142.0,122.257,122.3018,122.2392,122.257,34142.0
2021-01-12 13:00:00,136.73,137.01,136.72,136.98,49815.0,122.2749,122.5253,122.266,122.4985,49815.0
2021-01-12 13:05:00,136.97,137.08,136.95,136.99,17095.0,122.4896,122.5879,122.4717,122.5074,17095.0
2021-01-12 13:10:00,137.0,137.17,136.97,137.08,37768.0,122.5164,122.6684,122.4896,122.5879,37768.0
2021-01-12 13:15:00,137.08,137.18,137.05,137.06,21102.0,122.5879,122.6774,122.5611,122.57,21102.0
2021-01-12 13:20:00,137.08,137.15,137.02,137.09,20917.0,122.5879,122.6505,122.5343,122.5969,20917.0
2021-01-12 13:25:00,137.08,137.28,137.05,137.26,18436.0,122.5879,122.7668,122.5611,122.7489,18436.0
2021-01-12 13:30:00,137.25,137.43,137.17,137.34,27821.0,122.74,122.9009,122.6684,122.8204,27821.0
2021-01-12 13:35:00,137.3,137.36,137.17,137.2,16800.0,122.7847,122.8383,122.6684,122.6952,16800.0
2021-01-12 13:40:00,137.19,137.21,137.13,137.14,17829.0,122.6863,122.7042,122.6326,122.6416,17829.0
2021-01-12 13:45:00,137.15,137.2,137.04,137.05,24058.0,122.6505,122.6952,122.5522,122.5611,24058.0
2021-01-12 13:50:00,137.05,137.17,137.0,137.11,31587.0,122.5611,122.6684,122.5164,122.6148,31587.0
2021-01-12 13:55:00,137.11,137.17,137.02,137.15,28694.0,122.6148,122.6684,122.5343,122.6505,28694.0
2021-01-12 14:00:00,137.14,137.24,137.1,137.22,43146.0,122.6416,122.731,122.6058,122.7131,43146.0
2021-01-12 14:05:00,137.22,137.26,137.13,137.18,26894.0,122.7131,122.7489,122.6326,122.6774,26894.0
2021-01-12 14:10:00,137.18,137.25,137.09,137.11,21491.0,122.6774,122.74,122.5969,122.6148,21491.0
2021-01-12 14:15:00,137.1,137.19,137.06,137.12,19049.0,122.6058,122.6863,122.57,122.6237,19049.0
2021-01-12 14:20:00,137.13,137.15,137.05,137.13,19567.0,122.6326,122.6505,122.5611,122.6326,19567.0
2021-01-12 14:25:00,137.12,137.26,137.11,137.17,21399.0,122.6237,122.7489,122.6148,122.6684,21399.0
2021-01-12 14:30:00,137.18,137.23,137.06,137.13,36807.0,122.6774,122.7221,122.57,122.6326,36807.0
2021-01-12 14:35:00,137.13,137.25,137.04,137.21,19908.0,122.6326,122.74,122.5522,122.7042,19908.0
2021-01-12 14:40:00,137.18,137.2,137.0,137.02,34767.0,122.6774,122.6952,122.5164,122.5343,34767.0
2021-01-12 14:45:00,137.03,137.08,137.0,137.04,20923.0,122.5432,122.5879,122.5164,122.5522,20923.0
2021-01-12 14:50:00,137.03,137.07,137.0,137.05,33843.0,122.5432,122.579,122.5164,122.5611,33843.0
2021-01-12 14:55:00,137.05,137.13,137.03,137.09,19670.0,122.5611,122.6326,122.5432,122.5969,19670.0
2021-01-12 15:00:00,137.1,137.18,137.09,137.15,35941.0,122.6058,122.6774,122.5969,122.6505,35941.0
2021-01-12 15:05:00,137.14,137.17,137.06,137.12,24360.0,122.6416,122.6684,122.57,122.6237,24360.0
2021-01-12 15:10:00,137.11,137.12,137.01,137.03,24772.0,122.6148,122.6237,122.5253,122.5432,24772.0
2021-01-12 15:15:00,137.04,137.14,137.0,137.11,39638.0,122.5522,122.6416,122.5164,122.6148,39638.0
2021-01-12 15:20:00,137.12,137.23,137.11,137.17,40378.0,122.6237,122.7221,122.6148,122.6684,40378.0
2021-01-12 15:25:00,137.16,137.18,137.06,137.1,20193.0,122.6595,122.6774,122.57,122.6058,20193.0
2021-01-12 15:30:00,137.09,137.12,137.0,137.02,42133.0,122.5969,122.6237,122.5164,122.5343,42133.0
2021-01-12 15:35:00,137.01,137.06,137.0,137.03,38033.0,122.5253,122.57,122.5164,122.5432,38033.0
2021-01-12 15:40:00,137.02,137.09,137.02,137.06,47132.0,122.5343,122.5969,122.5343,122.57,47132.0
2021-01-12 15:45:00,137.07,137.14,137.02,137.11,61479.0,122.579,122.6416,122.5343,122.6148,61479.0
2021-01-12 15:50:00,137.12,137.19,137.05,137.13,73796.0,122.6237,122.6863,122.5611,122.6326,73796.0
2021-01-12 15:55:00,137.12,137.4,137.03,137.03,332110.0,122.6237,122.8741,122.5432,122.5432,332110.0
2021-01-13 09:30:00,137.1,137.62,137.1,137.56,170950.0,122.6058,123.0708,122.6058,123.0172,170950.0
2021-01-13 09:35:00,137.52,137.81,137.41,137.64,59312.0,122.9814,123.2408,122.883,123.0887,59312.0
2021-01-13 09:40:00,137.64,137.94,137.6,137.9,40863.0,123.0887,123.357,123.053,123.3212,40863.0
2021-01-13 09:45:00,137.87,137.94,137.54,137.55,42420.0,123.2944,123.357,122.9993,123.0082,42420.0
2021-01-13 09:50:00,137.53,137.95,137.53,137.86,44890.0,122.9904,123.366,122.9904,123.2855,44890.0
2021-01-13 09:55:00,137.85,137.99,137.8,137.95,41579.0,123.2765,123.4017,123.2318,123.366,41579.0
2021-01-13 10:00:00,137.96,138.0,137.62,137.84,68745.0,123.3749,123.4107,123.0708,123.2676,68745.0
2021-01-13 10:05:00,137.82,137.87,137.51,137.56,36597.0,123.2497,123.2944,122.9725,123.0172,36597.0
2021-01-13 10:10:00,137.55,137.65,137.41,137.48,33697.0,123.0082,123.0977,122.883,122.9456,33697.0
2021-01-13 10:15:00,137.48,137.92,137.47,137.84,25626.0,122.9456,123.3391,122.9367,123.2676,25626.0
2021-01-13 10:20:00,137.83,137.88,137.64,137.68,25372.0,123.2586,123.3034,123.0887,123.1245,25372.0
2021-01-13 10:25:00,137.71,137.71,137.56,137.63,32454.0,123.1513,123.1513,123.0172,123.0798,32454.0
2021-01-13 10:30:00,137.63,137.93,137.63,137.87,38731.0,123.0798,123.3481,123.0798,123.2944,38731.0
2021-01-13 10:35:00,137.86,138.05,137.86,137.95,45778.0,123.2855,123.4554,123.2855,123.366,45778.0
2021-01-13 10:40:00,137.94,138.02,137.89,137.92,38342.0,123.357,123.4286,123.3123,123.3391,38342.0
2021-01-13 10:45:00,137.9,137.96,137.81,137.96,36445.0,123.3212,123.3749,123.2408,123.3749,36445.0
2021-01-13 10:50:00,137.98,138.02,137.76,137.88,29525.0,123.3928,123.4286,123.196,123.3034,29525.0
2021-01-13 10:55:00,137.87,137.97,137.71,137.82,40494.0,123.2944,123.3838,123.1513,123.2497,40494.0
2021-01-13 11:00:00,137.82,138.07,137.75,137.8,48901.0,123.2497,123.4733,123.1871,123.2318,48901.0
2021-01-13 11:05:00,137.79,138.0,137.7,137.86,34628.0,123.2229,123.4107,123.1424,123.2855,34628.0
2021-01-13 11:10:00,137.83,137.96,137.81,137.96,26275.0,123.2586,123.3749,123.2408,123.3749,26275.0
2021-01-13 11:15:00,137.97,138.05,137.91,137.92,32801.0,123.3838,123.4554,123.3302,123.3391,32801.0
2021-01-13 11:20:00,137.92,138.05,137.88,137.94,29500.0,123.3391,123.4554,123.3034,123.357,29500.0
2021-01-13 11:25:00,137.91,137.94,137.8,137.8,18330.0,123.3302,123.357,123.2318,123.2318,18330.0
2021-01-13 11:30:00,137.81,137.86,137.7,137.79,22468.0,123.2408,123.2855,123.1424,123.2229,22468.0
2021-01-13 11:35:00,137.79,137.98,137.74,137.9,17881.0,123.2229,123.3928,123.1782,123.3212,17881.0
2021-01-13 11:40:00,137.89,137.97,137.81,137.87,20272.0,123.3123,123.3838,123.2408,123.2944,20272.0
2021-01-13 11:45:00,137.87,138.0,137.85,137.99,15856.0,123.2944,123.4107,123.2765,123.4017,15856.0
2021-01-13 11:50:00,138.0,138.05,137.88,137.93,23597.0,123.4107,123.4554,123.3034,123.3481,23597.0
2021-01-13 11:55:00,137.92,138.0,137.88,137.95,20432.0,123.3391,123.4107,123.3034,123.366,20432.0
2021-01-13 12:00:00,137.92,138.04,137.86,137.94,25072.0,123.3391,123.4464,123.2855,123.357,25072.0
2021-01-13 12:05:00,137.93,138.0,137.9,137.95,26203.0,123.3481,123.4107,123.3212,123.366,26203.0
2021-01-13 12:10:00,137.94,138.03,137.77,137.84,21488.0,123.357,123.4375,123.205,123.2676,21488.0
2021-01-13 12:15:00,137.83,137.91,137.8,137.87,31295.0,123.2586,123.3302,123.2318,123.2944,31295.0
2021-01-13 12:20:00,137.85,137.88,137.82,137.87,15515.0,123.2765,123.3034,123.2497,123.2944,15515.0
2021-01-13 12:25:00,137.88,137.91,137.8,137.85,16315.0,123.3034,123.3302,123.2318,123.2765,16315.0
2021-01-13 12:30:00,137.85,137.92,137.81,137.92,37436.0,123.2765,123.3391,123.2408,123.3391,37436.0
2021-01-13 12:35:00,137.91,137.97,137.88,137.97,14255.0,123.3302,123.3838,123.3034,123.3838,14255.0
2021-01-13 12:40:00,137.97,138.07,137.92,137.94,31530.0,123.3838,123.4733,123.3391,123.357,31530.0
2021-01-13 12:45:00,137.96,137.97,137.88,137.93,20919.0,123.3749,123.3838,123.3034,123.3481,20919.0
2021-01-13 12:50:00,137.95,137.95,137.83,137.87,21124.0,123.366,123.366,123.2586,123.2944,21124.0
2021-01-13 12:55:00,137.87,137.88,137.72,137.75,17270.0,123.2944,123.3034,123.1603,123.1871,17270.0
2021-01-13 13:00:00,137.74,137.8,137.67,137.78,28597.0,123.1782,123.2318,123.1156,123.2139,28597.0
2021-01-13 13:05:00,137.78,137.83,137.72,137.79,27256.0,123.2139,123.2586,123.1603,123.2229,27256.0
2021-01-13 13:10:00,137.8,137.94,137.8,137.93,12595.0,123.2318,123.357,123.2318,123.3481,12595.0
2021-01-13 13:15:00,137.94,137.99,137.92,137.93,13422.0,123.357,123.4017,123.3391,123.3481,13422.0
2021-01-13 13:20:00,137.93,137.95,137.83,137.85,14083.0,123.3481,123.366,123.2586,123.2765,14083.0
2021-01-13 13:25:00,137.85,137.91,137.85,137.87,24141.0,123.2765,123.3302,123.2765,123.2944,24141.0
2021-01-13 13:30:00,137.85,137.9,137.84,137.87,14114.0,123.2765,123.3212,123.2676,123.2944,14114.0
2021-01-13 13:35:00,137.87,137.92,137.82,137.88,20911.0,123.2944,123.3391,123.2497,123.3034,20911.0
2021-01-13 13:40:00,137.87,137.9,137.8,137.83,25161.0,123.2944,123.3212,123.2318,123.2586,25161.0
2021-01-13 13:45:00,137.83,137.83,137.75,137.76,16719.0,123.2586,123.2586,123.1871,123.196,16719.0
2021-01-13 13:50:00,137.76,137.77,137.65,137.67,27866.0,123.196,123.205,123.0977,123.1156,27866.0
2021-01-13 13:55:00,137.68,137.77,137.68,137.76,24987.0,123.1245,123.205,123.1245,123.196,24987.0
2021-01-13 14:00:00,137.76,137.85,137.65,137.79,41491.0,123.196,123.2765,123.0977,123.2229,41491.0
2021-01-13 14:05:00,137.79,137.8,137.68,137.75,23678.0,123.2229,123.2318,123.1245,123.1871,23678.0
2021-01-13 14:10:00,137.78,137.82,137.75,137.82,18891.0,123.2139,123.2497,123.1871,123.2497,18891.0
2021-01-13 14:15:00,137.82,137.83,137.74,137.78,24951.0,123.2497,123.2586,123.1782,123.2139,24951.0
2021-01-13 14:20:00,137.77,137.89,137.75,137.88,16089.0,123.205,123.3123,123.1871,123.3034,16089.0
2021-01-13 14:25:00,137.88,137.92,137.75,137.86,37090.0,123.3034,123.3391,123.1871,123.2855,37090.0
2021-01-13 14:30:00,137.85,137.95,137.84,137.93,22923.0,123.2765,123.366,123.2676,123.3481,22923.0
2021-01-13 14:35:00,137.94,137.94,137.73,137.75,25481.0,123.357,123.357,123.1692,123.1871,25481.0
2021-01-13 14:40:00,137.75,137.78,137.62,137.64,51124.0,123.1871,123.2139,123.0708,123.0887,51124.0
2021-01-13 14:45:00,137.62,137.71,137.48,137.63,44406.0,123.0708,123.1513,122.9456,123.0798,44406.0
2021-01-13 14:50:00,137.64,137.8,137.62,137.8,36916.0,123.0887,123.2318,123.0708,123.2318,36916.0
2021-01-13 14:55:00,137.79,137.87,137.74,137.85,24643.0,123.2229,123.2944,123.1782,123.2765,24643.0
2021-01-13 15:00:00,137.84,137.88,137.76,137.86,27392.0,123.2676,123.3034,123.196,123.2855,27392.0
2021-01-13 15:05:00,137.85,137.88,137.73,137.75,41371.0,123.2765,123.3034,123.1692,123.1871,41371.0
2021-01-13 15:10:00,137.75,137.83,137.75,137.81,25046.0,123.1871,123.2586,123.1871,123.2408,25046.0
2021-01-13 15:15:00,137.81,137.85,137.74,137.75,29883.0,123.2408,123.2765,123.1782,123.1871,29883.0
2021-01-13 15:20:00,137.75,137.88,137.75,137.81,31503.0,123.1871,123.3034,123.1871,123.2408,31503.0
2021-01-13 15:25:00,137.81,137.89,137.79,137.85,31360.0,123.2408,123.3123,123.2229,123.2765,31360.0
2021-01-13 15:30:00,137.84,137.86,137.75,137.81,45355.0,123.2676,123.2855,123.1871,123.2408,45355.0
2021-01-13 15:35:00,137.81,137.84,137.75,137.78,51017.0,123.2408,123.2676,123.1871,123.2139,51017.0
2021-01-13 15:40:00,137.78,137.81,137.75,137.78,51039.0,123.2139,123.2408,123.1871,123.2139,51039.0
2021-01-13 15:45:00,137.79,137.82,137.75,137.75,71243.0,123.2229,123.2497,123.1871,123.1871,71243.0
2021-01-13 15:50:00,137.75,137.78,137.5,137.52,122035.0,123.1871,123.2139,122.9635,122.9814,122035.0
2021-01-13 15:55:00,137.49,137.67,137.23,137.25,511734.0,122.9546,123.1156,122.7221,122.74,511734.0
2021-01-14 09:30:00,137.43,137.65,136.83,137.03,174561.0,122.9009,123.0977,122.3644,122.5432,174561.0
2021-01-14 09:35:00,137.01,137.05,136.47,136.54,68620.0,122.5253,122.5611,122.0424,122.105,68620.0
2021-01-14 09:40:00,136.53,136.62,136.42,136.57,61995.0,122.0961,122.1766,121.9977,122.1318,61995.0
2021-01-14 09:45:00,136.59,136.77,136.43,136.43,57239.0,122.1497,122.3107,122.0066,122.0066,57239.0
2021-01-14 09:50:00,136.43,136.56,136.39,136.51,34676.0,122.0066,122.1229,121.9709,122.0782,34676.0
2021-01-14 09:55:00,136.52,136.64,136.45,136.63,38409.0,122.0871,122.1944,122.0245,122.1855,38409.0
2021-01-14 10:00:00,136.63,136.97,136.58,136.74,52392.0,122.1855,122.4896,122.1408,122.2839,52392.0
2021-01-14 10:05:00,136.74,136.74,136.32,136.41,48432.0,122.2839,122.2839,121.9083,121.9888,48432.0
2021-01-14 10:10:00,136.41,136.44,136.28,136.32,38811.0,121.9888,122.0156,121.8725,121.9083,38811.0
2021-01-14 10:15:00,136.33,136.48,136.22,136.47,57287.0,121.9172,122.0514,121.8189,122.0424,57287.0
2021-01-14 10:20:00,136.47,136.56,136.25,136.36,45472.0,122.0424,122.1229,121.8457,121.944,45472.0
2021-01-14 10:25:00,136.35,136.52,136.32,136.45,38331.0,121.9351,122.0871,121.9083,122.0245,38331.0
2021-01-14 10:30:00,136.44,136.46,136.17,136.17,61489.0,122.0156,122.0335,121.7741,121.7741,61489.0
2021-01-14 10:35:00,136.19,136.23,136.04,136.23,47047.0,121.792,121.8278,121.6579,121.8278,47047.0
2021-01-14 10:40:00,136.24,136.37,136.15,136.31,26500.0,121.8367,121.953,121.7563,121.8993,26500.0
2021-01-14 10:45:00,136.32,136.45,136.23,136.45,40782.0,121.9083,122.0245,121.8278,122.0245,40782.0
2021-01-14 10:50:00,136.43,136.48,136.32,136.33,31272.0,122.0066,122.0514,121.9083,121.9172,31272.0
2021-01-14 10:55:00,136.33,136.33,136.18,136.18,26970.0,121.9172,121.9172,121.7831,121.7831,26970.0
2021-01-14 11:00:00,136.19,136.31,136.07,136.07,51045.0,121.792,121.8993,121.6847,121.6847,51045.0
2021-01-14 11:05:00,136.08,136.15,136.02,136.09,38732.0,121.6937,121.7563,121.64,121.7026,38732.0
2021-01-14 11:10:00,136.09,136.17,136.08,136.16,28197.0,121.7026,121.7741,121.6937,121.7652,28197.0
2021-01-14 11:15:00,136.15,136.29,136.13,136.13,20774.0,121.7563,121.8814,121.7384,121.7384,20774.0
2021-01-14 11:20:00,136.14,136.32,136.14,136.2,32804.0,121.7473,121.9083,121.7473,121.801,32804.0
2021-01-14 11:25:00,136.19,136.36,136.18,136.26,21849.0,121.792,121.944,121.7831,121.8546,21849.0
2021-01-14 11:30:00,136.24,136.3,136.05,136.05,26908.0,121.8367,121.8904,121.6668,121.6668,26908.0
2021-01-14 11:35:00,136.06,136.36,136.02,136.36,29406.0,121.6758,121.944,121.64,121.944,29406.0
2021-01-14 11:40:00,136.35,136.49,136.33,136.46,25245.0,121.9351,122.0603,121.9172,122.0335,25245.0
2021-01-14 11:45:00,136.47,136.54,136.35,136.4,17849.0,122.0424,122.105,121.9351,121.9798,17849.0
2021-01-14 11:50:00,136.41,136.48,136.38,136.43,15903.0,121.9888,122.0514,121.9619,122.0066,15903.0
2021-01-14 11:55:00,136.43,136.43,136.21,136.27,24554.0,122.0066,122.0066,121.8099,121.8636,24554.0
2021-01-14 12:00:00,136.28,136.42,136.25,136.42,25236.0,121.8725,121.9977,121.8457,121.9977,25236.0
2021-01-14 12:05:00,136.39,136.43,136.37,136.41,15177.0,121.9709,122.0066,121.953,121.9888,15177.0
2021-01-14 12:10:00,136.42,136.46,136.29,136.38,27639.0,121.9977,122.0335,121.8814,121.9619,27639.0
2021-01-14 12:15:00,136.39,136.39,136.13,136.15,36293.0,121.9709,121.9709,121.7384,121.7563,36293.0
2021-01-14 12:20:00,136.14,136.16,136.06,136.07,20622.0,121.7473,121.7652,121.6758,121.6847,20622.0
2021-01-14 12:25:00,136.07,136.07,135.91,135.98,84661.0,121.6847,121.6847,121.5416,121.6042,84661.0
2021-01-14 12:30:00,136.0,136.08,135.98,135.99,27984.0,121.6221,121.6937,121.6042,121.6132,27984.0
2021-01-14 12:35:00,135.99,136.02,135.93,136.01,35009.0,121.6132,121.64,121.5595,121.6311,35009.0
2021-01-14 12:40:00,136.02,136.16,135.96,136.16,36409.0,121.64,121.7652,121.5863,121.7652,36409.0
2021-01-14 12:45:00,136.18,136.22,136.11,136.22,28910.0,121.7831,121.8189,121.7205,121.8189,28910.0
2021-01-14 12:50:00,136.2,136.3,136.19,136.25,37223.0,121.801,121.8904,121.792,121.8457,37223.0
2021-01-14 12:55:00,136.24,136.38,136.24,136.31,24812.0,121.8367,121.9619,121.8367,121.8993,24812.0
2021-01-14 13:00:00,136.32,136.34,136.22,136.27,22436.0,121.9083,121.9262,121.8189,121.8636,22436.0
2021-01-14 13:05:00,136.29,136.38,136.25,136.35,18491.0,121.8814,121.9619,121.8457,121.9351,18491.0
2021-01-14 13:10:00,136.36,136.39,136.23,136.25,17313.0,121.944,121.9709,121.8278,121.8457,17313.0
2021-01-14 13:15:00,136.24,136.24,136.06,136.07,20357.0,121.8367,121.8367,121.6758,121.6847,20357.0
2021-01-14 13:20:00,136.07,136.22,136.05,136.12,32159.0,121.6847,121.8189,121.6668,121.7294,32159.0
2021-01-14 13:25:00,136.11,136.16,136.03,136.03,15038.0,121.7205,121.7652,121.6489,121.6489,15038.0
2021-01-14 13:30:00,136.04,136.09,135.98,136.05,22133.0,121.6579,121.7026,121.6042,121.6668,22133.0
2021-01-14 13:35:00,136.06,136.11,136.01,136.08,26717.0,121.6758,121.7205,121.6311,121.6937,26717.0
2021-01-14 13:40:00,136.06,136.14,135.97,135.99,30973.0,121.6758,121.7473,121.5953,121.6132,30973.0
2021-01-14 13:45:00,135.98,136.0,135.92,135.96,24007.0,121.6042,121.6221,121.5506,121.5863,24007.0
2021-01-14 13:50:00,135.94,135.96,135.82,135.85,28415.0,121.5685,121.5863,121.4611,121.488,28415.0
2021-01-14 13:55:00,135.84,136.05,135.78,135.97,45408.0,121.479,121.6668,121.4254,121.5953,45408.0
2021-01-14 14:00:00,135.97,136.01,135.8,135.84,22445.0,121.5953,121.6311,121.4433,121.479,22445.0
2021-01-14 14:05:00,135.84,135.94,135.82,135.9,22141.0,121.479,121.5685,121.4611,121.5327,22141.0
2021-01-14 14:10:00,135.91,135.91,135.78,135.78,24896.0,121.5416,121.5416,121.4254,121.4254,24896.0
2021-01-14 14:15:00,135.79,135.8,135.69,135.77,39536.0,121.4343,121.4433,121.3449,121.4164,39536.0
2021-01-14 14:20:00,135.75,135.8,135.72,135.76,27673.0,121.3985,121.4433,121.3717,121.4075,27673.0
2021-01-14 14:25:00,135.77,135.82,135.73,135.77,33962.0,121.4164,121.4611,121.3807,121.4164,33962.0
2021-01-14 14:30:00,135.78,135.78,135.58,135.63,34046.0,121.4254,121.4254,121.2465,121.2912,34046.0
2021-01-14 14:35:00,135.61,135.68,135.61,135.62,28129.0,121.2733,121.3359,121.2733,121.2823,28129.0
2021-01-14 14:40:00,135.61,135.71,135.56,135.71,28541.0,121.2733,121.3628,121.2286,121.3628,28541.0
2021-01-14 14:45:00,135.7,135.73,135.56,135.57,33344.0,121.3538,121.3807,121.2286,121.2376,33344.0
2021-01-14 14:50:00,135.58,135.6,135.47,135.52,41339.0,121.2465,121.2644,121.1481,121.1929,41339.0
2021-01-14 14:55:00,135.51,135.59,135.45,135.59,28425.0,121.1839,121.2555,121.1303,121.2555,28425.0
2021-01-14 15:00:00,135.59,135.63,135.52,135.53,22114.0,121.2555,121.2912,121.1929,121.2018,22114.0
2021-01-14 15:05:00,135.53,135.55,135.38,135.41,49389.0,121.2018,121.2197,121.0677,121.0945,49389.0
2021-01-14 15:10:00,135.41,135.43,135.31,135.41,56015.0,121.0945,121.1124,121.0051,121.0945,56015.0
2021-01-14 15:15:00,135.41,135.41,135.28,135.35,27694.0,121.0945,121.0945,120.9782,121.0408,27694.0
2021-01-14 15:20:00,135.34,135.52,135.32,135.4,53371.0,121.0319,121.1929,121.014,121.0855,53371.0
2021-01-14 15:25:00,135.4,135.44,135.29,135.44,42640.0,121.0855,121.1213,120.9872,121.1213,42640.0
2021-01-14 15:30:00,135.43,135.67,135.39,135.59,88253.0,121.1124,121.327,121.0766,121.2555,88253.0
2021-01-14 15:35:00,135.59,135.82,135.53,135.81,68643.0,121.2555,121.4611,121.2018,121.4522,68643.0
2021-01-14 15:40:00,135.81,136.03,135.81,135.99,89042.0,121.4522,121.6489,121.4522,121.6132,89042.0
2021-01-14 15:45:00,136.0,136.07,135.84,135.94,119775.0,121.6221,121.6847,121.479,121.5685,119775.0
2021-01-14 15:50:00,135.95,136.99,135.76,135.87,138614.0,121.5774,122.5074,121.4075,121.5059,138614.0
2021-01-14 15:55:00,135.85,136.06,135.71,135.87,415031.0,121.488,121.6758,121.3628,121.5059,415031.0
2021-01-15 09:30:00,135.25,135.69,135.1,135.34,954795.0,120.9514,121.3449,120.8173,121.0319,954795.0
2021-01-15 09:35:00,135.37,135.57,135.27,135.57,70649.0,121.0587,121.2376,120.9693,121.2376,70649.0
2021-01-15 09:40:00,135.6,135.67,135.18,135.2,48834.0,121.2644,121.327,120.8888,120.9067,48834.0
2021-01-15 09:45:00,135.23,135.34,135.09,135.12,75089.0,120.9335,121.0319,120.8083,120.8351,75089.0
2021-01-15 09:50:00,135.1,135.25,135.04,135.24,69070.0,120.8173,120.9514,120.7636,120.9425,69070.0
2021-01-15 09:55:00,135.22,135.6,135.22,135.6,42573.0,120.9246,121.2644,120.9246,121.2644,42573.0
2021-01-15 10:00:00,135.61,136.2,135.61,135.86,59236.0,121.2733,121.801,121.2733,121.4969,59236.0
2021-01-15 10:05:00,135.87,135.87,135.37,135.38,52316.0,121.5059,121.5059,121.0587,121.0677,52316.0
2021-01-15 10:10:00,135.39,135.49,135.25,135.34,57231.0,121.0766,121.166,120.9514,121.0319,57231.0
2021-01-15 10:15:00,135.31,135.42,135.2,135.41,33832.0,121.0051,121.1034,120.9067,121.0945,33832.0
2021-01-15 10:20:00,135.4,135.52,135.27,135.47,35707.0,121.0855,121.1929,120.9693,121.1481,35707.0
2021-01-15 10:25:00,135.43,135.62,135.24,135.39,22599.0,121.1124,121.2823,120.9425,121.0766,22599.0
2021-01-15 10:30:00,135.39,135.6,135.36,135.43,27752.0,121.0766,121.2644,121.0498,121.1124,27752.0
2021-01-15 10:35:00,135.44,135.46,135.26,135.35,35463.0,121.1213,121.1392,120.9603,121.0408,35463.0
2021-01-15 10:40:00,135.33,135.4,135.25,135.3,35371.0,121.0229,121.0855,120.9514,120.9961,35371.0
2021-01-15 10:45:00,135.32,135.62,135.25,135.6,48600.0,121.014,121.2823,120.9514,121.2644,48600.0
2021-01-15 10:50:00,135.6,135.61,135.35,135.44,57820.0,121.2644,121.2733,121.0408,121.1213,57820.0
2021-01-15 10:55:00,135.46,135.48,135.3,135.37,22751.0,121.1392,121.1571,120.9961,121.0587,22751.0
2021-01-15 11:00:00,135.35,135.52,135.21,135.45,219504.0,121.0408,121.1929,120.9156,121.1303,219504.0
2021-01-15 11:05:00,135.46,135.93,135.39,135.91,37363.0,121.1392,121.5595,121.0766,121.5416,37363.0
2021-01-15 11:10:00,135.9,135.93,135.72,135.75,31327.0,121.5327,121.5595,121.3717,121.3985,31327.0
2021-01-15 11:15:00,135.77,135.88,135.58,135.87,33317.0,121.4164,121.5148,121.2465,121.5059,33317.0
2021-01-15 11:20:00,135.84,135.88,135.64,135.73,67134.0,121.479,121.5148,121.3002,121.3807,67134.0
2021-01-15 11:25:00,135.75,136.05,135.7,135.99,57389.0,121.3985,121.6668,121.3538,121.6132,57389.0
2021-01-15 11:30:00,136.0,136.03,135.74,135.8,28369.0,121.6221,121.6489,121.3896,121.4433,28369.0
2021-01-15 11:35:00,135.8,135.94,135.7,135.9,28950.0,121.4433,121.5685,121.3538,121.5327,28950.0
2021-01-15 11:40:00,135.92,136.08,135.88,135.93,44070.0,121.5506,121.6937,121.5148,121.5595,44070.0
2021-01-15 11:45:00,135.92,136.1,135.92,136.07,24634.0,121.5506,121.7115,121.5506,121.6847,24634.0
2021-01-15 11:50:00,136.07,136.07,135.85,135.85,23277.0,121.6847,121.6847,121.488,121.488,23277.0
2021-01-15 11:55:00,135.85,136.06,135.8,136.06,22151.0,121.488,121.6758,121.4433,121.6758,22151.0
2021-01-15 12:00:00,136.05,136.05,135.83,135.92,24137.0,121.6668,121.6668,121.4701,121.5506,24137.0
2021-01-15 12:05:00,135.92,135.95,135.77,135.78,15515.0,121.5506,121.5774,121.4164,121.4254,15515.0
2021-01-15 12:10:00,135.77,135.88,135.74,135.78,24477.0,121.4164,121.5148,121.3896,121.4254,24477.0
2021-01-15 12:15:00,135.8,135.93,135.8,135.89,19783.0,121.4433,121.5595,121.4433,121.5237,19783.0
2021-01-15 12:20:00,135.88,136.02,135.84,136.02,32482.0,121.5148,121.64,121.479,121.64,32482.0
2021-01-15 12:25:00,136.02,136.13,135.98,136.02,25033.0,121.64,121.7384,121.6042,121.64,25033.0
2021-01-15 12:30:00,136.01,136.02,135.93,135.97,31496.0,121.6311,121.64,121.5595,121.5953,31496.0
2021-01-15 12:35:00,135.98,135.99,135.84,135.86,26951.0,121.6042,121.6132,121.479,121.4969,26951.0
2021-01-15 12:40:00,135.86,135.96,135.84,135.9,18601.0,121.4969,121.5863,121.479,121.5327,18601.0
2021-01-15 12:45:00,135.9,135.92,135.63,135.64,29688.0,121.5327,121.5506,121.2912,121.3002,29688.0
2021-01-15 12:50:00,135.63,135.7,135.55,135.64,24761.0,121.2912,121.3538,121.2197,121.3002,24761.0
2021-01-15 12:55:00,135.64,135.7,135.57,135.69,27309.0,121.3002,121.3538,121.2376,121.3449,27309.0
2021-01-15 13:00:00,135.68,135.68,135.5,135.5,25956.0,121.3359,121.3359,121.175,121.175,25956.0
2021-01-15 13:05:00,135.5,135.52,135.46,135.52,16296.0,121.175,121.1929,121.1392,121.1929,16296.0
2021-01-15 13:10:00,135.52,135.59,135.41,135.48,18123.0,121.1929,121.2555,121.0945,121.1571,18123.0
2021-01-15 13:15:00,135.5,135.65,135.49,135.59,40930.0,121.175,121.3091,121.166,121.2555,40930.0
2021-01-15 13:20:00,135.6,135.63,135.53,135.58,19203.0,121.2644,121.2912,121.2018,121.2465,19203.0
2021-01-15 13:25:00,135.59,135.59,135.44,135.45,24981.0,121.2555,121.2555,121.1213,121.1303,24981.0
2021-01-15 13:30:00,135.44,135.44,135.34,135.35,19371.0,121.1213,121.1213,121.0319,121.0408,19371.0
2021-01-15 13:35:00,135.34,135.43,135.31,135.42,19638.0,121.0319,121.1124,121.0051,121.1034,19638.0
2021-01-15 13:40:00,135.42,135.49,135.35,135.39,27661.0,121.1034,121.166,121.0408,121.0766,27661.0
2021-01-15 13:45:00,135.4,135.43,135.26,135.27,16118.0,121.0855,121.1124,120.9603,120.9693,16118.0
2021-01-15 13:50:00,135.27,135.39,135.26,135.28,15914.0,120.9693,121.0766,120.9603,120.9782,15914.0
2021-01-15 13:55:00,135.26,135.34,135.23,135.3,18735.0,120.9603,121.0319,120.9335,120.9961,18735.0
2021-01-15 14:00:00,135.3,135.32,135.26,135.26,28063.0,120.9961,121.014,120.9603,120.9603,28063.0
2021-01-15 14:05:00,135.28,135.28,135.19,135.23,22043.0,120.9782,120.9782,120.8977,120.9335,22043.0
2021-01-15 14:10:00,135.24,135.28,135.17,135.21,15733.0,120.9425,120.9782,120.8799,120.9156,15733.0
2021-01-15 14:15:00,135.24,135.34,135.24,135.34,12797.0,120.9425,121.0319,120.9425,121.0319,12797.0
2021-01-15 14:20:00,135.34,135.41,135.28,135.36,25876.0,121.0319,121.0945,120.9782,121.0498,25876.0
2021-01-15 14:25:00,135.37,135.39,135.25,135.29,33050.0,121.0587,121.0766,120.9514,120.9872,33050.0
2021-01-15 14:30:00,135.3,135.34,135.25,135.27,28959.0,120.9961,121.0319,120.9514,120.9693,28959.0
2021-01-15 14:35:00,135.28,135.36,135.27,135.29,22862.0,120.9782,121.0498,120.9693,120.9872,22862.0
2021-01-15 14:40:00,135.29,135.35,135.28,135.34,20908.0,120.9872,121.0408,120.9782,121.0319,20908.0
2021-01-15 14:45:00,135.33,135.46,135.32,135.42,18795.0,121.0229,121.1392,121.014,121.1034,18795.0
2021-01-15 14:50:00,135.44,135.55,135.4,135.43,35709.0,121.1213,121.2197,121.0855,121.1124,35709.0
2021-01-15 14:55:00,135.42,135.45,135.36,135.38,28414.0,121.1034,121.1303,121.0498,121.0677,28414.0
2021-01-15 15:00:00,135.38,135.42,135.35,135.42,20452.0,121.0677,121.1034,121.0408,121.1034,20452.0
2021-01-15 15:05:00,135.42,135.47,135.35,135.37,25359.0,121.1034,121.1481,121.0408,121.0587,25359.0
2021-01-15 15:10:00,135.37,135.7,135.37,135.67,26146.0,121.0587,121.3538,121.0587,121.327,26146.0
2021-01-15 15:15:00,135.7,135.79,135.56,135.56,39042.0,121.3538,121.4343,121.2286,121.2286,39042.0
2021-01-15 15:20:00,135.57,135.57,135.4,135.47,39398.0,121.2376,121.2376,121.0855,121.1481,39398.0
2021-01-15 15:25:00,135.46,135.47,135.33,135.33,73414.0,121.1392,121.1481,121.0229,121.0229,73414.0
2021-01-15 15:30:00,135.35,135.36,135.12,135.25,77822.0,121.0408,121.0498,120.8351,120.9514,77822.0
2021-01-15 15:35:00,135.25,135.31,135.13,135.13,86875.0,120.9514,121.0051,120.8441,120.8441,86875.0
2021-01-15 15:40:00,135.15,135.5,135.13,135.17,103218.0,120.862,121.175,120.8441,120.8799,103218.0
2021-01-15 15:45:00,135.16,135.25,135.08,135.08,104171.0,120.8709,120.9514,120.7994,120.7994,104171.0
2021-01-15 15:50:00,135.09,135.12,134.85,134.91,160353.0,120.8083,120.8351,120.5937,120.6473,160353.0
2021-01-15 15:55:00,134.89,134.9,134.66,134.79,503536.0,120.6295,120.6384,120.4238,120.54,503536.0
2021-01-19 09:30:00,135.7,136.36,135.4,135.4,430113.0,121.3538,121.944,121.0855,121.0855,430113.0
2021-01-19 09:35:00,135.43,135.56,135.29,135.43,113145.0,121.1124,121.2286,120.9872,121.1124,113145.0
2021-01-19 09:40:00,135.43,135.55,135.14,135.16,111253.0,121.1124,121.2197,120.853,120.8709,111253.0
2021-01-19 09:45:00,135.18,135.36,135.06,135.08,59624.0,120.8888,121.0498,120.7815,120.7994,59624.0
2021-01-19 09:50:00,135.08,135.14,134.94,135.06,95182.0,120.7994,120.853,120.6742,120.7815,95182.0
2021-01-19 09:55:00,135.06,135.48,135.01,135.38,131275.0,120.7815,121.1571,120.7368,121.0677,131275.0
2021-01-19 10:00:00,135.38,135.65,135.13,135.15,81858.0,121.0677,121.3091,120.8441,120.862,81858.0
2021-01-19 10:05:00,135.15,135.34,135.1,135.15,43818.0,120.862,121.0319,120.8173,120.862,43818.0
2021-01-19 10:10:00,135.15,135.23,135.05,135.18,80963.0,120.862,120.9335,120.7725,120.8888,80963.0
2021-01-19 10:15:00,135.18,135.46,135.12,135.13,74059.0,120.8888,121.1392,120.8351,120.8441,74059.0
2021-01-19 10:20:00,135.11,135.29,135.0,135.02,60384.0,120.8262,120.9872,120.7278,120.7457,60384.0
2021-01-19 10:25:00,135.01,135.32,134.99,135.21,66196.0,120.7368,121.014,120.7189,120.9156,66196.0
2021-01-19 10:30:00,135.2,135.28,135.05,135.2,46328.0,120.9067,120.9782,120.7725,120.9067,46328.0
2021-01-19 10:35:00,135.2,135.28,135.07,135.17,47165.0,120.9067,120.9782,120.7904,120.8799,47165.0
2021-01-19 10:40:00,135.15,135.37,135.11,135.31,33274.0,120.862,121.0587,120.8262,121.0051,33274.0
2021-01-19 10:45:00,135.3,135.37,135.24,135.25,32729.0,120.9961,121.0587,120.9425,120.9514,32729.0
2021-01-19 10:50:00,135.23,135.24,134.96,134.96,64214.0,120.9335,120.9425,120.6921,120.6921,64214.0
2021-01-19 10:55:00,134.96,135.05,134.87,134.97,42776.0,120.6921,120.7725,120.6116,120.701,42776.0
2021-01-19 11:00:00,134.99,135.09,134.87,135.08,66481.0,120.7189,120.8083,120.6116,120.7994,66481.0
2021-01-19 11:05:00,135.09,135.15,134.87,134.94,26893.0,120.8083,120.862,120.6116,120.6742,26893.0
2021-01-19 11:10:00,134.94,134.94,134.67,134.68,28452.0,120.6742,120.6742,120.4327,120.4417,28452.0
2021-01-19 11:15:00,134.66,134.72,134.56,134.65,63371.0,120.4238,120.4774,120.3343,120.4148,63371.0
2021-01-19 11:20:00,134.67,134.69,134.45,134.57,42449.0,120.4327,120.4506,120.236,120.3433,42449.0
2021-01-19 11:25:00,134.56,134.56,134.35,134.54,44968.0,120.3343,120.3343,120.1465,120.3165,44968.0
2021-01-19 11:30:00,134.54,134.6,134.43,134.44,56324.0,120.3165,120.3701,120.2181,120.227,56324.0
2021-01-19 11:35:00,134.44,134.51,134.3,134.35,44685.0,120.227,120.2896,120.1018,120.1465,44685.0
2021-01-19 11:40:00,134.35,134.46,134.28,134.41,32986.0,120.1465,120.2449,120.0839,120.2002,32986.0
2021-01-19 11:45:00,134.4,134.49,134.36,134.44,30646.0,120.1913,120.2717,120.1555,120.227,30646.0
2021-01-19 11:50:00,134.44,134.47,134.32,134.37,35466.0,120.227,120.2539,120.1197,120.1644,35466.0
2021-01-19 11:55:00,134.39,134.43,134.31,134.38,33982.0,120.1823,120.2181,120.1108,120.1734,33982.0
2021-01-19 12:00:00,134.37,134.51,134.34,134.47,70354.0,120.1644,120.2896,120.1376,120.2539,70354.0
2021-01-19 12:05:00,134.47,134.51,134.37,134.45,37754.0,120.2539,120.2896,120.1644,120.236,37754.0
2021-01-19 12:10:00,134.45,134.49,134.26,134.4,69708.0,120.236,120.2717,120.0661,120.1913,69708.0
2021-01-19 12:15:00,134.4,134.44,134.25,134.33,31919.0,120.1913,120.227,120.0571,120.1287,31919.0
2021-01-19 12:20:00,134.34,134.34,134.15,134.17,33685.0,120.1376,120.1376,119.9677,119.9856,33685.0
2021-01-19 12:25:00,134.17,134.26,134.16,134.19,32596.0,119.9856,120.0661,119.9766,120.0035,32596.0
2021-01-19 12:30:00,134.18,134.25,134.08,134.24,46397.0,119.9945,120.0571,119.9051,120.0482,46397.0
2021-01-19 12:35:00,134.25,134.31,134.22,134.28,45416.0,120.0571,120.1108,120.0303,120.0839,45416.0
2021-01-19 12:40:00,134.28,134.31,134.09,134.3,44124.0,120.0839,120.1108,119.914,120.1018,44124.0
2021-01-19 12:45:00,134.3,134.39,134.21,134.29,53868.0,120.1018,120.1823,120.0213,120.0929,53868.0
2021-01-19 12:50:00,134.29,134.38,134.27,134.37,27407.0,120.0929,120.1734,120.075,120.1644,27407.0
2021-01-19 12:55:00,134.37,134.38,134.29,134.29,32577.0,120.1644,120.1734,120.0929,120.0929,32577.0
2021-01-19 13:00:00,134.29,134.32,134.18,134.24,29710.0,120.0929,120.1197,119.9945,120.0482,29710.0
2021-01-19 13:05:00,134.25,134.25,134.15,134.24,40436.0,120.0571,120.0571,119.9677,120.0482,40436.0
2021-01-19 13:10:00,134.23,134.26,134.16,134.18,33005.0,120.0392,120.0661,119.9766,119.9945,33005.0
2021-01-19 13:15:00,134.17,134.17,134.08,134.11,30333.0,119.9856,119.9856,119.9051,119.9319,30333.0
2021-01-19 13:20:00,134.12,134.18,134.08,134.1,22107.0,119.9409,119.9945,119.9051,119.923,22107.0
2021-01-19 13:25:00,134.1,134.3,134.08,134.2,33776.0,119.923,120.1018,119.9051,120.0124,33776.0
2021-01-19 13:30:00,134.19,134.19,134.09,134.09,26734.0,120.0035,120.0035,119.914,119.914,26734.0
2021-01-19 13:35:00,134.1,134.12,133.96,134.0,98386.0,119.923,119.9409,119.7978,119.8335,98386.0
2021-01-19 13:40:00,134.0,134.03,133.97,133.99,48931.0,119.8335,119.8604,119.8067,119.8246,48931.0
2021-01-19 13:45:00,133.98,134.0,133.86,133.97,36670.0,119.8157,119.8335,119.7083,119.8067,36670.0
2021-01-19 13:50:00,133.97,133.98,133.84,133.87,45677.0,119.8067,119.8157,119.6905,119.7173,45677.0
2021-01-19 13:55:00,133.87,133.91,133.83,133.86,58140.0,119.7173,119.7531,119.6815,119.7083,58140.0
2021-01-19 14:00:00,133.86,133.93,133.69,133.69,61609.0,119.7083,119.7709,119.5563,119.5563,61609.0
2021-01-19 14:05:00,133.69,133.79,133.63,133.73,54891.0,119.5563,119.6457,119.5027,119.5921,54891.0
2021-01-19 14:10:00,133.73,133.84,133.63,133.83,41005.0,119.5921,119.6905,119.5027,119.6815,41005.0
2021-01-19 14:15:00,133.83,133.88,133.69,133.73,69448.0,119.6815,119.7262,119.5563,119.5921,69448.0
2021-01-19 14:20:00,133.73,133.89,133.71,133.83,39372.0,119.5921,119.7352,119.5742,119.6815,39372.0
2021-01-19 14:25:00,133.81,133.96,133.81,133.94,41715.0,119.6636,119.7978,119.6636,119.7799,41715.0
2021-01-19 14:30:00,133.94,133.95,133.79,133.9,52331.0,119.7799,119.7888,119.6457,119.7441,52331.0
2021-01-19 14:35:00,133.91,133.91,133.79,133.86,33778.0,119.7531,119.7531,119.6457,119.7083,33778.0
2021-01-19 14:40:00,133.87,133.9,133.75,133.8,54472.0,119.7173,119.7441,119.61,119.6547,54472.0
2021-01-19 14:45:00,133.8,133.9,133.78,133.87,37852.0,119.6547,119.7441,119.6368,119.7173,37852.0
2021-01-19 14:50:00,133.87,133.98,133.79,133.83,38864.0,119.7173,119.8157,119.6457,119.6815,38864.0
2021-01-19 14:55:00,133.84,133.92,133.82,133.86,32707.0,119.6905,119.762,119.6726,119.7083,32707.0
2021-01-19 15:00:00,133.89,133.94,133.8,133.81,160436.0,119.7352,119.7799,119.6547,119.6636,160436.0
2021-01-19 15:05:00,133.82,133.84,133.67,133.68,62074.0,119.6726,119.6905,119.5384,119.5474,62074.0
2021-01-19 15:10:00,133.7,133.75,133.67,133.71,48273.0,119.5653,119.61,119.5384,119.5742,48273.0
2021-01-19 15:15:00,133.7,133.8,133.68,133.73,47274.0,119.5653,119.6547,119.5474,119.5921,47274.0
2021-01-19 15:20:00,133.73,133.73,133.65,133.69,47307.0,119.5921,119.5921,119.5206,119.5563,47307.0
2021-01-19 15:25:00,133.69,133.77,133.63,133.69,61084.0,119.5563,119.6279,119.5027,119.5563,61084.0
2021-01-19 15:30:00,133.69,133.76,133.65,133.75,58326.0,119.5563,119.6189,119.5206,119.61,58326.0
2021-01-19 15:35:00,133.74,133.79,133.72,133.78,88064.0,119.601,119.6457,119.5831,119.6368,88064.0
2021-01-19 15:40:00,133.78,133.79,133.68,133.69,113308.0,119.6368,119.6457,119.5474,119.5563,113308.0
2021-01-19 15:45:00,133.69,133.78,133.67,133.67,110691.0,119.5563,119.6368,119.5384,119.5384,110691.0
2021-01-19 15:50:00,133.66,133.88,133.56,133.81,168498.0,119.5295,119.7262,119.4401,119.6636,168498.0
2021-01-19 15:55:00,133.81,133.92,133.56,133.57,328297.0,119.6636,119.762,119.4401,119.449,328297.0
2021-01-20 09:30:00,131.85,133.0,131.26,131.49,660959.0,117.9108,118.9393,117.3832,117.5889,660959.0
2021-01-20 09:35:00,131.5,132.87,131.34,132.41,404574.0,117.5978,118.823,117.4548,118.4116,404574.0
2021-01-20 09:40:00,132.42,133.14,131.94,133.08,596109.0,118.4206,119.0645,117.9913,119.0108,596109.0
2021-01-20 09:45:00,133.05,133.21,132.67,132.74,170781.0,118.984,119.1271,118.6442,118.7068,170781.0
2021-01-20 09:50:00,132.73,132.73,131.87,131.93,130909.0,118.6978,118.6978,117.9287,117.9824,130909.0
2021-01-20 09:55:00,131.89,132.25,131.68,132.24,104750.0,117.9466,118.2686,117.7588,118.2596,104750.0
2021-01-20 10:00:00,132.21,132.98,132.2,132.92,135418.0,118.2328,118.9214,118.2238,118.8677,135418.0
2021-01-20 10:05:00,132.94,133.8,132.8,132.87,117194.0,118.8856,119.6547,118.7604,118.823,117194.0
2021-01-20 10:10:00,132.88,133.12,132.75,133.03,85213.0,118.832,119.0466,118.7157,118.9661,85213.0
2021-01-20 10:15:00,133.03,133.39,133.01,133.25,98423.0,118.9661,119.288,118.9482,119.1628,98423.0
2021-01-20 10:20:00,133.25,133.25,132.66,132.66,100259.0,119.1628,119.1628,118.6352,118.6352,100259.0
2021-01-20 10:25:00,132.65,132.67,132.06,132.09,112006.0,118.6263,118.6442,118.0986,118.1255,112006.0
2021-01-20 10:30:00,132.1,132.16,131.93,131.97,127065.0,118.1344,118.1881,117.9824,118.0182,127065.0
2021-01-20 10:35:00,131.95,132.18,131.93,131.96,78065.0,118.0003,118.206,117.9824,118.0092,78065.0
2021-01-20 10:40:00,131.98,132.16,131.91,132.09,66789.0,118.0271,118.1881,117.9645,118.1255,66789.0
2021-01-20 10:45:00,132.09,132.17,132.01,132.04,115260.0,118.1255,118.197,118.0539,118.0808,115260.0
2021-01-20 10:50:00,132.01,132.06,131.69,132.0,124690.0,118.0539,118.0986,117.7678,118.045,124690.0
2021-01-20 10:55:00,132.0,132.01,131.71,131.78,57140.0,118.045,118.0539,117.7856,117.8482,57140.0
2021-01-20 11:00:00,131.8,132.07,131.72,132.04,58275.0,117.8661,118.1076,117.7946,118.0808,58275.0
2021-01-20 11:05:00,132.05,132.23,131.98,132.03,102867.0,118.0897,118.2507,118.0271,118.0718,102867.0
2021-01-20 11:10:00,132.05,132.08,131.92,132.01,76225.0,118.0897,118.1165,117.9734,118.0539,76225.0
2021-01-20 11:15:00,132.0,132.03,131.87,132.0,368635.0,118.045,118.0718,117.9287,118.045,368635.0
2021-01-20 11:20:00,132.01,132.08,131.89,131.91,97600.0,118.0539,118.1165,117.9466,117.9645,97600.0
2021-01-20 11:25:00,131.92,132.12,131.8,132.03,80159.0,117.9734,118.1523,117.8661,118.0718,80159.0
2021-01-20 11:30:00,132.04,132.36,131.99,132.25,137412.0,118.0808,118.3669,118.036,118.2686,137412.0
2021-01-20 11:35:00,132.25,132.32,132.0,132.05,67966.0,118.2686,118.3312,118.045,118.0897,67966.0
2021-01-20 11:40:00,132.05,132.26,132.05,132.23,190784.0,118.0897,118.2775,118.0897,118.2507,190784.0
2021-01-20 11:45:00,132.23,132.25,131.8,131.85,204640.0,118.2507,118.2686,117.8661,117.9108,204640.0
2021-01-20 11:50:00,131.83,131.91,131.76,131.86,48084.0,117.893,117.9645,117.8304,117.9198,48084.0
2021-01-20 11:55:00,131.85,132.06,131.8,131.8,48518.0,117.9108,118.0986,117.8661,117.8661,48518.0
2021-01-20 12:00:00,131.8,131.91,131.7,131.83,66213.0,117.8661,117.9645,117.7767,117.893,66213.0
2021-01-20 12:05:00,131.81,131.83,131.67,131.76,53006.0,117.8751,117.893,117.7499,117.8304,53006.0
2021-01-20 12:10:00,131.76,131.8,131.57,131.62,53524.0,117.8304,117.8661,117.6604,117.7052,53524.0
2021-01-20 12:15:00,131.61,131.88,131.6,131.86,63299.0,117.6962,117.9377,117.6873,117.9198,63299.0
2021-01-20 12:20:00,131.88,131.99,131.77,131.97,82315.0,117.9377,118.036,117.8393,118.0182,82315.0
2021-01-20 12:25:00,131.97,132.12,131.96,132.09,55463.0,118.0182,118.1523,118.0092,118.1255,55463.0
2021-01-20 12:30:00,132.09,132.33,132.09,132.24,79775.0,118.1255,118.3401,118.1255,118.2596,79775.0
2021-01-20 12:35:00,132.23,132.23,132.06,132.19,40221.0,118.2507,118.2507,118.0986,118.2149,40221.0
2021-01-20 12:40:00,132.19,132.31,132.13,132.14,48908.0,118.2149,118.3222,118.1612,118.1702,48908.0
2021-01-20 12:45:00,132.1,132.15,131.76,131.76,42310.0,118.1344,118.1791,117.8304,117.8304,42310.0
2021-01-20 12:50:00,131.75,131.86,131.61,131.77,64664.0,117.8214,117.9198,117.6962,117.8393,64664.0
2021-01-20 12:55:00,131.76,131.8,131.6,131.71,33418.0,117.8304,117.8661,117.6873,117.7856,33418.0
2021-01-20 13:00:00,131.71,131.93,131.7,131.9,57028.0,117.7856,117.9824,117.7767,117.9556,57028.0
2021-01-20 13:05:00,131.9,132.23,131.88,132.15,62398.0,117.9556,118.2507,117.9377,118.1791,62398.0
2021-01-20 13:10:00,132.16,132.16,132.02,132.1,32239.0,118.1881,118.1881,118.0629,118.1344,32239.0
2021-01-20 13:15:00,132.1,132.16,132.08,132.09,19147.0,118.1344,118.1881,118.1165,118.1255,19147.0
2021-01-20 13:20:00,132.09,132.25,132.03,132.06,39376.0,118.1255,118.2686,118.0718,118.0986,39376.0
2021-01-20 13:25:00,132.06,132.16,132.05,132.12,23842.0,118.0986,118.1881,118.0897,118.1523,23842.0
2021-01-20 13:30:00,132.13,132.17,132.08,132.16,71940.0,118.1612,118.197,118.1165,118.1881,71940.0
2021-01-20 13:35:00,132.17,132.44,132.16,132.3,62316.0,118.197,118.4385,118.1881,118.3133,62316.0
2021-01-20 13:40:00,132.29,132.3,132.17,132.2,36472.0,118.3043,118.3133,118.197,118.2238,36472.0
2021-01-20 13:45:00,132.22,132.24,132.01,132.02,38913.0,118.2417,118.2596,118.0539,118.0629,38913.0
2021-01-20 13:50:00,132.01,132.06,131.83,131.85,80141.0,118.0539,118.0986,117.893,117.9108,80141.0
2021-01-20 13:55:00,131.84,131.88,131.63,131.8,89125.0,117.9019,117.9377,117.7141,117.8661,89125.0
2021-01-20 14:00:00,131.8,131.8,131.69,131.76,45280.0,117.8661,117.8661,117.7678,117.8304,45280.0
2021-01-20 14:05:00,131.74,131.87,131.72,131.84,38293.0,117.8125,117.9287,117.7946,117.9019,38293.0
2021-01-20 14:10:00,131.84,131.87,131.71,131.87,49834.0,117.9019,117.9287,117.7856,117.9287,49834.0
2021-01-20 14:15:00,131.85,131.88,131.72,131.79,33846.0,117.9108,117.9377,117.7946,117.8572,33846.0
2021-01-20 14:20:00,131.79,131.94,131.73,131.85,28998.0,117.8572,117.9913,117.8035,117.9108,28998.0
2021-01-20 14:25:00,131.86,131.89,131.71,131.75,42538.0,117.9198,117.9466,117.7856,117.8214,42538.0
2021-01-20 14:30:00,131.74,131.74,131.66,131.69,71940.0,117.8125,117.8125,117.7409,117.7678,71940.0
2021-01-20 14:35:00,131.69,131.71,131.62,131.64,34769.0,117.7678,117.7856,117.7052,117.723,34769.0
2021-01-20 14:40:00,131.64,131.68,131.6,131.61,41761.0,117.723,117.7588,117.6873,117.6962,41761.0
2021-01-20 14:45:00,131.6,131.67,131.57,131.63,168993.0,117.6873,117.7499,117.6604,117.7141,168993.0
2021-01-20 14:50:00,131.63,131.73,131.62,131.67,162159.0,117.7141,117.8035,117.7052,117.7499,162159.0
2021-01-20 14:55:00,131.67,131.71,131.53,131.54,51354.0,117.7499,117.7856,117.6247,117.6336,51354.0
2021-01-20 15:00:00,131.54,131.73,131.53,131.73,44130.0,117.6336,117.8035,117.6247,117.8035,44130.0
2021-01-20 15:05:00,131.71,131.89,131.67,131.88,109008.0,117.7856,117.9466,117.7499,117.9377,109008.0
2021-01-20 15:10:00,131.89,131.91,131.69,131.77,70698.0,117.9466,117.9645,117.7678,117.8393,70698.0
2021-01-20 15:15:00,131.77,131.87,131.77,131.83,73475.0,117.8393,117.9287,117.8393,117.893,73475.0
2021-01-20 15:20:00,131.82,131.97,131.81,131.92,86505.0,117.884,118.0182,117.8751,117.9734,86505.0
2021-01-20 15:25:00,131.93,132.28,131.92,132.27,130219.0,117.9824,118.2954,117.9734,118.2864,130219.0
2021-01-20 15:30:00,132.26,132.45,132.17,132.45,127301.0,118.2775,118.4474,118.197,118.4474,127301.0
2021-01-20 15:35:00,132.44,132.68,132.4,132.59,123955.0,118.4385,118.6531,118.4027,118.5726,123955.0
2021-01-20 15:40:00,132.59,132.71,132.5,132.61,107405.0,118.5726,118.6799,118.4921,118.5905,107405.0
2021-01-20 15:45:00,132.6,132.62,132.44,132.47,110609.0,118.5816,118.5994,118.4385,118.4653,110609.0
2021-01-20 15:50:00,132.46,132.54,132.17,132.38,230153.0,118.4564,118.5279,118.197,118.3848,230153.0
2021-01-20 15:55:00,132.38,132.44,131.86,131.87,554137.0,118.3848,118.4385,117.9198,117.9287,554137.0
2021-01-21 09:30:00,130.65,131.33,130.65,131.08,451312.0,117.5429,118.1547,117.5429,117.9297,451312.0
2021-01-21 09:35:00,131.08,131.13,130.83,130.97,149771.0,117.9297,117.9747,117.7048,117.8308,149771.0
2021-01-21 09:40:00,130.97,131.82,130.96,131.69,152135.0,117.8308,118.5955,117.8218,118.4785,152135.0
2021-01-21 09:45:00,131.68,131.91,131.38,131.9,163556.0,118.4695,118.6765,118.1996,118.6675,163556.0
2021-01-21 09:50:00,131.9,131.98,131.72,131.92,117004.0,118.6675,118.7394,118.5055,118.6855,117004.0
2021-01-21 09:55:00,131.9,131.96,131.72,131.8,130901.0,118.6675,118.7215,118.5055,118.5775,130901.0
2021-01-21 10:00:00,131.8,131.81,131.31,131.58,96886.0,118.5775,118.5865,118.1367,118.3796,96886.0
2021-01-21 10:05:00,131.58,131.99,131.56,131.9,137893.0,118.3796,118.7484,118.3616,118.6675,137893.0
2021-01-21 10:10:00,131.89,131.94,131.46,131.46,197547.0,118.6585,118.7035,118.2716,118.2716,197547.0
2021-01-21 10:15:00,131.46,131.64,131.35,131.47,102235.0,118.2716,118.4336,118.1726,118.2806,102235.0
2021-01-21 10:20:00,131.46,131.47,131.16,131.26,81937.0,118.2716,118.2806,118.0017,118.0917,81937.0
2021-01-21 10:25:00,131.26,131.43,131.25,131.32,64356.0,118.0917,118.2446,118.0827,118.1457,64356.0
2021-01-21 10:30:00,131.33,131.33,131.16,131.24,86848.0,118.1547,118.1547,118.0017,118.0737,86848.0
2021-01-21 10:35:00,131.23,131.33,131.14,131.22,145001.0,118.0647,118.1547,117.9837,118.0557,145001.0
2021-01-21 10:40:00,131.23,131.28,131.03,131.09,82515.0,118.0647,118.1097,117.8848,117.9387,82515.0
2021-01-21 10:45:00,131.09,131.13,130.93,130.97,86831.0,117.9387,117.9747,117.7948,117.8308,86831.0
2021-01-21 10:50:00,130.97,130.98,130.71,130.71,105095.0,117.8308,117.8398,117.5969,117.5969,105095.0
2021-01-21 10:55:00,130.72,130.9,130.71,130.89,63680.0,117.6059,117.7678,117.5969,117.7588,63680.0
2021-01-21 11:00:00,130.9,131.0,130.84,131.0,61599.0,117.7678,117.8578,117.7138,117.8578,61599.0
2021-01-21 11:05:00,130.98,131.18,130.98,131.15,44086.0,117.8398,118.0197,117.8398,117.9927,44086.0
2021-01-21 11:10:00,131.15,131.18,131.05,131.05,52385.0,117.9927,118.0197,117.9027,117.9027,52385.0
2021-01-21 11:15:00,131.05,131.05,130.84,130.92,41743.0,117.9027,117.9027,117.7138,117.7858,41743.0
2021-01-21 11:20:00,130.92,130.99,130.79,130.81,92525.0,117.7858,117.8488,117.6688,117.6868,92525.0
2021-01-21 11:25:00,130.81,130.88,130.79,130.83,75350.0,117.6868,117.7498,117.6688,117.7048,75350.0
2021-01-21 11:30:00,130.82,130.82,130.68,130.72,80286.0,117.6958,117.6958,117.5699,117.6059,80286.0
2021-01-21 11:35:00,130.73,130.9,130.69,130.85,37564.0,117.6148,117.7678,117.5789,117.7228,37564.0
2021-01-21 11:40:00,130.85,131.0,130.78,130.78,44839.0,117.7228,117.8578,117.6598,117.6598,44839.0
2021-01-21 11:45:00,130.79,130.88,130.62,130.65,58138.0,117.6688,117.7498,117.5159,117.5429,58138.0
2021-01-21 11:50:00,130.64,130.74,130.61,130.72,39250.0,117.5339,117.6238,117.5069,117.6059,39250.0
2021-01-21 11:55:00,130.73,130.77,130.57,130.61,53888.0,117.6148,117.6508,117.4709,117.5069,53888.0
2021-01-21 12:00:00,130.62,130.64,130.5,130.56,70818.0,117.5159,117.5339,117.4079,117.4619,70818.0
2021-01-21 12:05:00,130.57,130.74,130.54,130.69,50591.0,117.4709,117.6238,117.4439,117.5789,50591.0
2021-01-21 12:10:00,130.69,131.04,130.66,131.03,43256.0,117.5789,117.8937,117.5519,117.8848,43256.0
2021-01-21 12:15:00,131.05,131.24,131.01,131.17,85356.0,117.9027,118.0737,117.8668,118.0107,85356.0
2021-01-21 12:20:00,131.18,131.21,131.08,131.14,37977.0,118.0197,118.0467,117.9297,117.9837,37977.0
2021-01-21 12:25:00,131.14,131.15,130.96,130.96,57898.0,117.9837,117.9927,117.8218,117.8218,57898.0
2021-01-21 12:30:00,130.98,131.02,130.87,130.89,46904.0,117.8398,117.8758,117.7408,117.7588,46904.0
2021-01-21 12:35:00,130.9,131.09,130.85,131.02,67487.0,117.7678,117.9387,117.7228,117.8758,67487.0
2021-01-21 12:40:00,131.02,131.17,130.98,131.15,34994.0,117.8758,118.0107,117.8398,117.9927,34994.0
2021-01-21 12:45:00,131.15,131.41,131.13,131.39,57690.0,117.9927,118.2266,117.9747,118.2086,57690.0
2021-01-21 12:50:00,131.39,131.45,131.38,131.43,55800.0,118.2086,118.2626,118.1996,118.2446,55800.0
2021-01-21 12:55:00,131.44,131.59,131.39,131.58,65649.0,118.2536,118.3886,118.2086,118.3796,65649.0
2021-01-21 13:00:00,131.59,131.61,131.32,131.42,32476.0,118.3886,118.4066,118.1457,118.2356,32476.0
2021-01-21 13:05:00,131.42,131.56,131.41,131.47,26519.0,118.2356,118.3616,118.2266,118.2806,26519.0
2021-01-21 13:10:00,131.45,131.48,131.33,131.39,30127.0,118.2626,118.2896,118.1547,118.2086,30127.0
2021-01-21 13:15:00,131.39,131.41,131.26,131.34,40760.0,118.2086,118.2266,118.0917,118.1637,40760.0
2021-01-21 13:20:00,131.34,131.45,131.29,131.44,26063.0,118.1637,118.2626,118.1187,118.2536,26063.0
2021-01-21 13:25:00,131.42,131.44,131.19,131.24,42623.0,118.2356,118.2536,118.0287,118.0737,42623.0
2021-01-21 13:30:00,131.26,131.38,131.25,131.34,34124.0,118.0917,118.1996,118.0827,118.1637,34124.0
2021-01-21 13:35:00,131.34,131.52,131.29,131.52,35465.0,118.1637,118.3256,118.1187,118.3256,35465.0
2021-01-21 13:40:00,131.51,131.56,131.43,131.47,38402.0,118.3166,118.3616,118.2446,118.2806,38402.0
2021-01-21 13:45:00,131.47,131.49,131.33,131.34,54544.0,118.2806,118.2986,118.1547,118.1637,54544.0
2021-01-21 13:50:00,131.34,131.35,131.23,131.27,45689.0,118.1637,118.1726,118.0647,118.1007,45689.0
2021-01-21 13:55:00,131.26,131.44,131.22,131.26,33794.0,118.0917,118.2536,118.0557,118.0917,33794.0
2021-01-21 14:00:00,131.25,131.27,131.12,131.13,28923.0,118.0827,118.1007,117.9657,117.9747,28923.0
2021-01-21 14:05:00,131.14,131.2,131.1,131.12,37698.0,117.9837,118.0377,117.9477,117.9657,37698.0
2021-01-21 14:10:00,131.13,131.22,131.1,131.15,35347.0,117.9747,118.0557,117.9477,117.9927,35347.0
2021-01-21 14:15:00,131.15,131.2,131.09,131.1,24955.0,117.9927,118.0377,117.9387,117.9477,24955.0
2021-01-21 14:20:00,131.09,131.17,131.09,131.1,27983.0,117.9387,118.0107,117.9387,117.9477,27983.0
2021-01-21 14:25:00,131.1,131.16,131.1,131.11,35778.0,117.9477,118.0017,117.9477,117.9567,35778.0
2021-01-21 14:30:00,131.12,131.12,131.02,131.04,69247.0,117.9657,117.9657,117.8758,117.8937,69247.0
2021-01-21 14:35:00,131.04,131.06,130.97,130.99,92490.0,117.8937,117.9117,117.8308,117.8488,92490.0
2021-01-21 14:40:00,130.99,131.07,130.95,131.0,44378.0,117.8488,117.9207,117.8128,117.8578,44378.0
2021-01-21 14:45:00,131.0,131.04,130.98,131.0,47137.0,117.8578,117.8937,117.8398,117.8578,47137.0
2021-01-21 14:50:00,130.99,131.12,130.93,131.1,53979.0,117.8488,117.9657,117.7948,117.9477,53979.0
2021-01-21 14:55:00,131.11,131.17,131.08,131.13,54228.0,117.9567,118.0107,117.9297,117.9747,54228.0
2021-01-21 15:00:00,131.14,131.15,131.07,131.1,49539.0,117.9837,117.9927,117.9207,117.9477,49539.0
2021-01-21 15:05:00,131.11,131.14,131.03,131.11,39117.0,117.9567,117.9837,117.8848,117.9567,39117.0
2021-01-21 15:10:00,131.11,131.28,131.03,131.28,65499.0,117.9567,118.1097,117.8848,118.1097,65499.0
2021-01-21 15:15:00,131.26,131.28,131.1,131.17,43087.0,118.0917,118.1097,117.9477,118.0107,43087.0
2021-01-21 15:20:00,131.18,131.27,131.15,131.21,67900.0,118.0197,118.1007,117.9927,118.0467,67900.0
2021-01-21 15:25:00,131.19,131.27,131.16,131.22,42593.0,118.0287,118.1007,118.0017,118.0557,42593.0
2021-01-21 15:30:00,131.23,131.36,131.21,131.32,58322.0,118.0647,118.1816,118.0467,118.1457,58322.0
2021-01-21 15:35:00,131.31,131.36,131.25,131.29,68035.0,118.1367,118.1816,118.0827,118.1187,68035.0
2021-01-21 15:40:00,131.3,131.43,131.22,131.34,113632.0,118.1277,118.2446,118.0557,118.1637,113632.0
2021-01-21 15:45:00,131.34,131.45,131.3,131.34,91063.0,118.1637,118.2626,118.1277,118.1637,91063.0
2021-01-21 15:50:00,131.35,131.35,131.12,131.24,130348.0,118.1726,118.1726,117.9657,118.0737,130348.0
2021-01-21 15:55:00,131.24,131.38,131.0,131.05,391625.0,118.0737,118.1996,117.8578,117.9027,391625.0
2021-01-22 09:30:00,131.02,131.47,130.81,130.97,252584.0,117.8758,118.2806,117.6868,117.8308,252584.0
2021-01-22 09:35:00,130.96,130.98,130.53,130.58,86175.0,117.8218,117.8398,117.4349,117.4799,86175.0
2021-01-22 09:40:00,130.58,130.98,130.57,130.85,108998.0,117.4799,117.8398,117.4709,117.7228,108998.0
2021-01-22 09:45:00,130.85,130.9,130.52,130.67,77030.0,117.7228,117.7678,117.4259,117.5609,77030.0
2021-01-22 09:50:00,130.67,130.78,130.57,130.78,47712.0,117.5609,117.6598,117.4709,117.6598,47712.0
2021-01-22 09:55:00,130.78,130.95,130.74,130.9,60214.0,117.6598,117.8128,117.6238,117.7678,60214.0
2021-01-22 10:00:00,130.9,131.03,130.48,130.77,96714.0,117.7678,117.8848,117.3899,117.6508,96714.0
2021-01-22 10:05:00,130.76,130.87,130.68,130.8,56208.0,117.6418,117.7408,117.5699,117.6778,56208.0
2021-01-22 10:10:00,130.78,130.88,130.73,130.75,51325.0,117.6598,117.7498,117.6148,117.6328,51325.0
2021-01-22 10:15:00,130.73,130.77,130.53,130.56,43672.0,117.6148,117.6508,117.4349,117.4619,43672.0
2021-01-22 10:20:00,130.54,130.78,130.52,130.78,56726.0,117.4439,117.6598,117.4259,117.6598,56726.0
2021-01-22 10:25:00,130.75,130.82,130.65,130.73,78577.0,117.6328,117.6958,117.5429,117.6148,78577.0
2021-01-22 10:30:00,130.73,130.89,130.68,130.84,63038.0,117.6148,117.7588,117.5699,117.7138,63038.0
2021-01-22 10:35:00,130.85,131.04,130.85,131.0,74397.0,117.7228,117.8937,117.7228,117.8578,74397.0
2021-01-22 10:40:00,131.01,131.21,130.92,131.2,76800.0,117.8668,118.0467,117.7858,118.0377,76800.0
2021-01-22 10:45:00,131.22,131.35,130.99,131.04,61993.0,118.0557,118.1726,117.8488,117.8937,61993.0
2021-01-22 10:50:00,131.05,131.06,130.88,130.91,34673.0,117.9027,117.9117,117.7498,117.7768,34673.0
2021-01-22 10:55:00,130.92,131.08,130.87,131.03,56373.0,117.7858,117.9297,117.7408,117.8848,56373.0
2021-01-22 11:00:00,131.03,131.12,130.92,130.96,27644.0,117.8848,117.9657,117.7858,117.8218,27644.0
2021-01-22 11:05:00,130.98,131.02,130.92,130.98,45038.0,117.8398,117.8758,117.7858,117.8398,45038.0
2021-01-22 11:10:00,130.97,131.06,130.75,130.75,50256.0,117.8308,117.9117,117.6328,117.6328,50256.0
2021-01-22 11:15:00,130.76,130.92,130.73,130.86,60715.0,117.6418,117.7858,117.6148,117.7318,60715.0
2021-01-22 11:20:00,130.87,131.04,130.86,130.95,43601.0,117.7408,117.8937,117.7318,117.8128,43601.0
2021-01-22 11:25:00,130.96,131.11,130.95,131.1,41737.0,117.8218,117.9567,117.8128,117.9477,41737.0
2021-01-22 11:30:00,131.1,131.21,131.06,131.08,37264.0,117.9477,118.0467,117.9117,117.9297,37264.0
2021-01-22 11:35:00,131.08,131.09,130.98,131.04,26722.0,117.9297,117.9387,117.8398,117.8937,26722.0
2021-01-22 11:40:00,131.05,131.15,130.88,131.0,29864.0,117.9027,117.9927,117.7498,117.8578,29864.0
2021-01-22 11:45:00,131.01,131.08,130.92,131.01,27616.0,117.8668,117.9297,117.7858,117.8668,27616.0
2021-01-22 11:50:00,131.02,131.19,131.01,131.19,50870.0,117.8758,118.0287,117.8668,118.0287,50870.0
2021-01-22 11:55:00,131.19,131.19,131.0,131.06,20939.0,118.0287,118.0287,117.8578,117.9117,20939.0
2021-01-22 12:00:00,131.08,131.21,131.05,131.08,20939.0,117.9297,118.0467,117.9027,117.9297,20939.0
2021-01-22 12:05:00,131.07,131.15,131.04,131.07,28323.0,117.9207,117.9927,117.8937,117.9207,28323.0
2021-01-22 12:10:00,131.09,131.2,131.09,131.17,20900.0,117.9387,118.0377,117.9387,118.0107,20900.0
2021-01-22 12:15:00,131.18,131.19,131.07,131.13,38232.0,118.0197,118.0287,117.9207,117.9747,38232.0
2021-01-22 12:20:00,131.12,131.25,131.12,131.25,27648.0,117.9657,118.0827,117.9657,118.0827,27648.0
2021-01-22 12:25:00,131.27,131.37,131.23,131.34,26094.0,118.1007,118.1906,118.0647,118.1637,26094.0
2021-01-22 12:30:00,131.37,131.43,131.21,131.3,29624.0,118.1906,118.2446,118.0467,118.1277,29624.0
2021-01-22 12:35:00,131.3,131.45,131.23,131.32,61001.0,118.1277,118.2626,118.0647,118.1457,61001.0
2021-01-22 12:40:00,131.32,131.41,131.29,131.31,19205.0,118.1457,118.2266,118.1187,118.1367,19205.0
2021-01-22 12:45:00,131.32,131.47,131.19,131.46,39077.0,118.1457,118.2806,118.0287,118.2716,39077.0
2021-01-22 12:50:00,131.46,131.46,131.22,131.24,22142.0,118.2716,118.2716,118.0557,118.0737,22142.0
2021-01-22 12:55:00,131.23,131.34,131.16,131.34,33883.0,118.0647,118.1637,118.0017,118.1637,33883.0
2021-01-22 13:00:00,131.35,131.35,131.17,131.21,29946.0,118.1726,118.1726,118.0107,118.0467,29946.0
2021-01-22 13:05:00,131.21,131.25,131.11,131.18,40378.0,118.0467,118.0827,117.9567,118.0197,40378.0
2021-01-22 13:10:00,131.17,131.22,131.14,131.2,19545.0,118.0107,118.0557,117.9837,118.0377,19545.0
2021-01-22 13:15:00,131.21,131.24,131.11,131.16,24594.0,118.0467,118.0737,117.9567,118.0017,24594.0
2021-01-22 13:20:00,131.17,131.29,131.17,131.27,17007.0,118.0107,118.1187,118.0107,118.1007,17007.0
2021-01-22 13:25:00,131.29,131.33,131.24,131.24,15432.0,118.1187,118.1547,118.0737,118.0737,15432.0
2021-01-22 13:30:00,131.23,131.26,131.15,131.24,31718.0,118.0647,118.0917,117.9927,118.0737,31718.0
2021-01-22 13:35:00,131.24,131.3,131.22,131.25,19499.0,118.0737,118.1277,118.0557,118.0827,19499.0
2021-01-22 13:40:00,131.24,131.28,131.07,131.09,19617.0,118.0737,118.1097,117.9207,117.9387,19617.0
2021-01-22 13:45:00,131.07,131.19,131.03,131.18,25947.0,117.9207,118.0287,117.8848,118.0197,25947.0
2021-01-22 13:50:00,131.17,131.18,131.07,131.07,23529.0,118.0107,118.0197,117.9207,117.9207,23529.0
2021-01-22 13:55:00,131.06,131.08,130.98,130.99,21364.0,117.9117,117.9297,117.8398,117.8488,21364.0
2021-01-22 14:00:00,131.0,131.01,130.95,130.98,27768.0,117.8578,117.8668,117.8128,117.8398,27768.0
2021-01-22 14:05:00,130.98,131.02,130.93,130.97,39162.0,117.8398,117.8758,117.7948,117.8308,39162.0
2021-01-22 14:10:00,130.97,130.98,130.73,130.75,129839.0,117.8308,117.8398,117.6148,117.6328,129839.0
2021-01-22 14:15:00,130.74,130.81,130.65,130.68,82743.0,117.6238,117.6868,117.5429,117.5699,82743.0
2021-01-22 14:20:00,130.68,130.7,130.49,130.57,135477.0,117.5699,117.5879,117.3989,117.4709,135477.0
2021-01-22 14:25:00,130.58,130.59,130.45,130.54,82273.0,117.4799,117.4889,117.3629,117.4439,82273.0
2021-01-22 14:30:00,130.53,130.65,130.49,130.61,41425.0,117.4349,117.5429,117.3989,117.5069,41425.0
2021-01-22 14:35:00,130.6,130.66,130.6,130.64,43706.0,117.4979,117.5519,117.4979,117.5339,43706.0
2021-01-22 14:40:00,130.64,130.7,130.53,130.54,43202.0,117.5339,117.5879,117.4349,117.4439,43202.0
2021-01-22 14:45:00,130.53,130.57,130.48,130.53,36303.0,117.4349,117.4709,117.3899,117.4349,36303.0
2021-01-22 14:50:00,130.53,130.59,130.51,130.59,57312.0,117.4349,117.4889,117.4169,117.4889,57312.0
2021-01-22 14:55:00,130.59,130.67,130.57,130.59,50975.0,117.4889,117.5609,117.4709,117.4889,50975.0
2021-01-22 15:00:00,130.59,130.6,130.46,130.52,45324.0,117.4889,117.4979,117.3719,117.4259,45324.0
2021-01-22 15:05:00,130.52,130.53,130.42,130.42,45172.0,117.4259,117.4349,117.3359,117.3359,45172.0
2021-01-22 15:10:00,130.43,130.45,130.28,130.33,73435.0,117.3449,117.3629,117.21,117.255,73435.0
2021-01-22 15:15:00,130.33,130.36,130.21,130.21,59275.0,117.255,117.282,117.147,117.147,59275.0
2021-01-22 15:20:00,130.22,130.28,130.21,130.27,67687.0,117.156,117.21,117.147,117.201,67687.0
2021-01-22 15:25:00,130.28,130.34,130.25,130.33,56104.0,117.21,117.264,117.183,117.255,56104.0
2021-01-22 15:30:00,130.33,130.36,130.23,130.23,46067.0,117.255,117.282,117.165,117.165,46067.0
2021-01-22 15:35:00,130.23,130.35,130.23,130.31,63998.0,117.165,117.273,117.165,117.237,63998.0
2021-01-22 15:40:00,130.31,130.46,130.3,130.44,44929.0,117.237,117.3719,117.228,117.3539,44929.0
2021-01-22 15:45:00,130.44,130.47,130.33,130.44,91010.0,117.3539,117.3809,117.255,117.3539,91010.0
2021-01-22 15:50:00,130.44,130.44,130.12,130.13,92480.0,117.3539,117.3539,117.066,117.075,92480.0
2021-01-22 15:55:00,130.14,130.19,129.99,130.0,396369.0,117.084,117.129,116.9491,116.9581,396369.0
2021-01-25 09:30:00,129.95,130.56,129.9,130.47,361020.0,116.9131,117.4619,116.8681,117.3809,361020.0
2021-01-25 09:35:00,130.46,130.9,130.46,130.69,129403.0,117.3719,117.7678,117.3719,117.5789,129403.0
2021-01-25 09:40:00,130.68,130.85,130.44,130.73,80231.0,117.5699,117.7228,117.3539,117.6148,80231.0
2021-01-25 09:45:00,130.75,130.84,130.48,130.53,79086.0,117.6328,117.7138,117.3899,117.4349,79086.0
2021-01-25 09:50:00,130.55,130.95,130.52,130.91,127262.0,117.4529,117.8128,117.4259,117.7768,127262.0
2021-01-25 09:55:00,130.91,131.24,130.9,131.05,92841.0,117.7768,118.0737,117.7678,117.9027,92841.0
2021-01-25 10:00:00,131.04,131.44,131.03,131.08,129124.0,117.8937,118.2536,117.8848,117.9297,129124.0
2021-01-25 10:05:00,131.09,131.3,130.95,131.11,70887.0,117.9387,118.1277,117.8128,117.9567,70887.0
2021-01-25 10:10:00,131.12,131.41,131.06,131.36,62725.0,117.9657,118.2266,117.9117,118.1816,62725.0
2021-01-25 10:15:00,131.35,131.43,131.03,131.42,77480.0,118.1726,118.2446,117.8848,118.2356,77480.0
2021-01-25 10:20:00,131.41,131.79,131.39,131.73,119532.0,118.2266,118.5685,118.2086,118.5145,119532.0
2021-01-25 10:25:00,131.73,131.75,131.56,131.65,55658.0,118.5145,118.5325,118.3616,118.4426,55658.0
2021-01-25 10:30:00,131.68,131.89,131.61,131.84,71385.0,118.4695,118.6585,118.4066,118.6135,71385.0
2021-01-25 10:35:00,131.84,132.07,131.73,132.06,89243.0,118.6135,118.8204,118.5145,118.8114,89243.0
2021-01-25 10:40:00,132.06,132.66,132.05,132.51,190136.0,118.8114,119.3512,118.8024,119.2163,190136.0
2021-01-25 10:45:00,132.52,132.77,132.23,132.29,140633.0,119.2253,119.4502,118.9644,119.0183,140633.0
2021-01-25 10:50:00,132.27,132.28,131.95,132.1,87480.0,119.0004,119.0093,118.7125,118.8474,87480.0
2021-01-25 10:55:00,132.1,132.18,131.77,131.85,86876.0,118.8474,118.9194,118.5505,118.6225,86876.0
2021-01-25 11:00:00,131.8,131.9,131.39,131.7,78267.0,118.5775,118.6675,118.2086,118.4875,78267.0
2021-01-25 11:05:00,131.67,132.24,131.59,132.0,115027.0,118.4605,118.9734,118.3886,118.7574,115027.0
2021-01-25 11:10:00,132.0,132.05,131.59,131.63,110864.0,118.7574,118.8024,118.3886,118.4246,110864.0
2021-01-25 11:15:00,131.62,131.97,131.56,131.88,65308.0,118.4156,118.7304,118.3616,118.6495,65308.0
2021-01-25 11:20:00,131.87,132.51,131.81,132.46,85404.0,118.6405,119.2163,118.5865,119.1713,85404.0
2021-01-25 11:25:00,132.47,132.84,132.44,132.53,106657.0,119.1803,119.5132,119.1533,119.2343,106657.0
2021-01-25 11:30:00,132.53,132.53,132.2,132.46,67177.0,119.2343,119.2343,118.9374,119.1713,67177.0
2021-01-25 11:35:00,132.43,132.79,132.25,132.71,71008.0,119.1443,119.4682,118.9824,119.3962,71008.0
2021-01-25 11:40:00,132.71,132.71,132.28,132.6,68575.0,119.3962,119.3962,119.0093,119.2972,68575.0
2021-01-25 11:45:00,132.66,132.69,132.39,132.53,52060.0,119.3512,119.3782,119.1083,119.2343,52060.0
2021-01-25 11:50:00,132.53,132.66,132.36,132.53,59680.0,119.2343,119.3512,119.0813,119.2343,59680.0
2021-01-25 11:55:00,132.56,132.59,132.14,132.36,77030.0,119.2613,119.2882,118.8834,119.0813,77030.0
2021-01-25 12:00:00,132.37,132.49,132.18,132.18,40661.0,119.0903,119.1983,118.9194,118.9194,40661.0
2021-01-25 12:05:00,132.19,132.22,131.95,132.06,43187.0,118.9284,118.9554,118.7125,118.8114,43187.0
2021-01-25 12:10:00,132.08,132.31,132.04,132.31,24277.0,118.8294,119.0363,118.7934,119.0363,24277.0
2021-01-25 12:15:00,132.33,132.46,132.21,132.27,35102.0,119.0543,119.1713,118.9464,119.0004,35102.0
2021-01-25 12:20:00,132.28,132.31,132.05,132.06,51636.0,119.0093,119.0363,118.8024,118.8114,51636.0
2021-01-25 12:25:00,132.05,132.13,131.96,132.08,38835.0,118.8024,118.8744,118.7215,118.8294,38835.0
2021-01-25 12:30:00,132.09,132.54,132.08,132.47,49185.0,118.8384,119.2433,118.8294,119.1803,49185.0
2021-01-25 12:35:00,132.47,132.84,132.47,132.7,82817.0,119.1803,119.5132,119.1803,119.3872,82817.0
2021-01-25 12:40:00,132.72,132.98,132.72,132.94,74706.0,119.4052,119.6391,119.4052,119.6031,74706.0
2021-01-25 12:45:00,132.94,133.0,132.72,132.89,51559.0,119.6031,119.6571,119.4052,119.5582,51559.0
2021-01-25 12:50:00,132.9,132.95,132.75,132.8,58867.0,119.5671,119.6121,119.4322,119.4772,58867.0
2021-01-25 12:55:00,132.8,132.84,132.55,132.64,30817.0,119.4772,119.5132,119.2523,119.3332,30817.0
2021-01-25 13:00:00,132.63,132.7,132.51,132.57,30361.0,119.3242,119.3872,119.2163,119.2703,30361.0
2021-01-25 13:05:00,132.56,132.69,132.46,132.47,32775.0,119.2613,119.3782,119.1713,119.1803,32775.0
2021-01-25 13:10:00,132.46,132.61,132.4,132.4,32182.0,119.1713,119.3062,119.1173,119.1173,32182.0
2021-01-25 13:15:00,132.4,132.53,132.38,132.48,28452.0,119.1173,119.2343,119.0993,119.1893,28452.0
2021-01-25 13:20:00,132.45,132.51,132.31,132.39,28882.0,119.1623,119.2163,119.0363,119.1083,28882.0
2021-01-25 13:25:00,132.4,132.48,132.26,132.38,31310.0,119.1173,119.1893,118.9914,119.0993,31310.0
2021-01-25 13:30:00,132.39,132.44,132.3,132.34,36609.0,119.1083,119.1533,119.0273,119.0633,36609.0
2021-01-25 13:35:00,132.32,132.44,132.27,132.41,41074.0,119.0453,119.1533,119.0004,119.1263,41074.0
2021-01-25 13:40:00,132.42,132.47,132.29,132.37,26940.0,119.1353,119.1803,119.0183,119.0903,26940.0
2021-01-25 13:45:00,132.37,132.39,132.24,132.3,30005.0,119.0903,119.1083,118.9734,119.0273,30005.0
2021-01-25 13:50:00,132.33,132.39,132.14,132.15,43466.0,119.0543,119.1083,118.8834,118.8924,43466.0
2021-01-25 13:55:00,132.16,132.3,132.12,132.24,26397.0,118.9014,119.0273,118.8654,118.9734,26397.0
2021-01-25 14:00:00,132.24,132.35,132.14,132.27,36827.0,118.9734,119.0723,118.8834,119.0004,36827.0
2021-01-25 14:05:00,132.26,132.27,132.16,132.24,33995.0,118.9914,119.0004,118.9014,118.9734,33995.0
2021-01-25 14:10:00,132.25,132.28,132.03,132.06,40321.0,118.9824,119.0093,118.7844,118.8114,40321.0
2021-01-25 14:15:00,132.05,132.14,132.03,132.08,29991.0,118.8024,118.8834,118.7844,118.8294,29991.0
2021-01-25 14:20:00,132.06,132.15,132.01,132.02,24809.0,118.8114,118.8924,118.7664,118.7754,24809.0
2021-01-25 14:25:00,132.02,132.13,131.96,132.08,31797.0,118.7754,118.8744,118.7215,118.8294,31797.0
2021-01-25 14:30:00,132.08,132.15,132.02,132.11,23831.0,118.8294,118.8924,118.7754,118.8564,23831.0
2021-01-25 14:35:00,132.1,132.14,131.98,132.06,31831.0,118.8474,118.8834,118.7394,118.8114,31831.0
2021-01-25 14:40:00,132.05,132.08,131.99,132.02,31546.0,118.8024,118.8294,118.7484,118.7754,31546.0
2021-01-25 14:45:00,132.03,132.11,132.0,132.06,33640.0,118.7844,118.8564,118.7574,118.8114,33640.0
2021-01-25 14:50:00,132.06,132.21,132.02,132.17,48441.0,118.8114,118.9464,118.7754,118.9104,48441.0
2021-01-25 14:55:00,132.15,132.24,132.09,132.12,41735.0,118.8924,118.9734,118.8384,118.8654,41735.0
2021-01-25 15:00:00,132.11,132.13,132.01,132.09,110832.0,118.8564,118.8744,118.7664,118.8384,110832.0
2021-01-25 15:05:00,132.1,132.22,132.1,132.15,34096.0,118.8474,118.9554,118.8474,118.8924,34096.0
2021-01-25 15:10:00,132.15,132.2,132.07,132.14,54128.0,118.8924,118.9374,118.8204,118.8834,54128.0
2021-01-25 15:15:00,132.14,132.28,132.13,132.14,57012.0,118.8834,119.0093,118.8744,118.8834,57012.0
2021-01-25 15:20:00,132.15,132.17,132.05,132.07,42606.0,118.8924,118.9104,118.8024,118.8204,42606.0
2021-01-25 15:25:00,132.07,132.12,132.05,132.07,38156.0,118.8204,118.8654,118.8024,118.8204,38156.0
2021-01-25 15:30:00,132.08,132.09,131.91,131.97,50057.0,118.8294,118.8384,118.6765,118.7304,50057.0
2021-01-25 15:35:00,131.98,132.13,131.92,132.09,59350.0,118.7394,118.8744,118.6855,118.8384,59350.0
2021-01-25 15:40:00,132.1,132.3,132.03,132.28,123065.0,118.8474,119.0273,118.7844,119.0093,123065.0
2021-01-25 15:45:00,132.27,132.34,132.14,132.32,85727.0,119.0004,119.0633,118.8834,119.0453,85727.0
2021-01-25 15:50:00,132.32,132.39,132.16,132.37,100654.0,119.0453,119.1083,118.9014,119.0903,100654.0
2021-01-25 15:55:00,132.37,132.37,132.1,132.22,216266.0,119.0903,119.0903,118.8474,118.9554,216266.0
2021-01-26 09:30:00,132.25,132.57,131.43,131.85,236857.0,118.9824,119.2703,118.2446,118.6225,236857.0
2021-01-26 09:35:00,131.84,132.83,131.75,132.64,126596.0,118.6135,119.5042,118.5325,119.3332,126596.0
2021-01-26 09:40:00,132.58,132.69,132.14,132.41,72660.0,119.2793,119.3782,118.8834,119.1263,72660.0
2021-01-26 09:45:00,132.41,132.47,132.05,132.09,43563.0,119.1263,119.1803,118.8024,118.8384,43563.0
2021-01-26 09:50:00,132.1,132.56,132.09,132.56,96058.0,118.8474,119.2613,118.8384,119.2613,96058.0
2021-01-26 09:55:00,132.53,132.98,132.53,132.94,112736.0,119.2343,119.6391,119.2343,119.6031,112736.0
2021-01-26 10:00:00,132.93,133.1,132.54,132.56,94051.0,119.5941,119.7471,119.2433,119.2613,94051.0
2021-01-26 10:05:00,132.57,132.61,132.31,132.34,57842.0,119.2703,119.3062,119.0363,119.0633,57842.0
2021-01-26 10:10:00,132.31,132.67,132.31,132.58,105202.0,119.0363,119.3602,119.0363,119.2793,105202.0
2021-01-26 10:15:00,132.59,132.65,132.25,132.54,63803.0,119.2882,119.3422,118.9824,119.2433,63803.0
2021-01-26 10:20:00,132.54,132.72,132.29,132.68,51032.0,119.2433,119.4052,119.0183,119.3692,51032.0
2021-01-26 10:25:00,132.68,132.81,132.48,132.8,55719.0,119.3692,119.4862,119.1893,119.4772,55719.0
2021-01-26 10:30:00,132.8,132.8,132.45,132.61,62123.0,119.4772,119.4772,119.1623,119.3062,62123.0
2021-01-26 10:35:00,132.59,132.8,132.47,132.73,53648.0,119.2882,119.4772,119.1803,119.4142,53648.0
2021-01-26 10:40:00,132.74,132.94,132.68,132.88,65395.0,119.4232,119.6031,119.3692,119.5492,65395.0
2021-01-26 10:45:00,132.87,132.97,132.75,132.81,47415.0,119.5402,119.6301,119.4322,119.4862,47415.0
2021-01-26 10:50:00,132.82,133.02,132.78,132.94,68473.0,119.4952,119.6751,119.4592,119.6031,68473.0
2021-01-26 10:55:00,132.94,132.94,132.42,132.42,47503.0,119.6031,119.6031,119.1353,119.1353,47503.0
2021-01-26 11:00:00,132.45,132.53,132.39,132.48,41884.0,119.1623,119.2343,119.1083,119.1893,41884.0
2021-01-26 11:05:00,132.5,132.56,132.41,132.48,66040.0,119.2073,119.2613,119.1263,119.1893,66040.0
2021-01-26 11:10:00,132.51,132.53,132.2,132.47,53564.0,119.2163,119.2343,118.9374,119.1803,53564.0
2021-01-26 11:15:00,132.51,132.6,132.45,132.48,36574.0,119.2163,119.2972,119.1623,119.1893,36574.0
2021-01-26 11:20:00,132.53,132.61,132.42,132.53,45816.0,119.2343,119.3062,119.1353,119.2343,45816.0
2021-01-26 11:25:00,132.51,132.59,132.42,132.56,34658.0,119.2163,119.2882,119.1353,119.2613,34658.0
2021-01-26 11:30:00,132.57,132.66,132.43,132.51,34341.0,119.2703,119.3512,119.1443,119.2163,34341.0
2021-01-26 11:35:00,132.52,132.68,132.48,132.67,47629.0,119.2253,119.3692,119.1893,119.3602,47629.0
2021-01-26 11:40:00,132.65,132.77,132.52,132.75,36783.0,119.3422,119.4502,119.2253,119.4322,36783.0
2021-01-26 11:45:00,132.76,132.91,132.68,132.9,47083.0,119.4412,119.5761,119.3692,119.5671,47083.0
2021-01-26 11:50:00,132.89,132.99,132.87,132.94,37990.0,119.5582,119.6481,119.5402,119.6031,37990.0
2021-01-26 11:55:00,132.91,132.93,132.79,132.81,34023.0,119.5761,119.5941,119.4682,119.4862,34023.0
2021-01-26 12:00:00,132.8,132.85,132.68,132.83,38499.0,119.4772,119.5222,119.3692,119.5042,38499.0
2021-01-26 12:05:00,132.82,132.86,132.55,132.55,25979.0,119.4952,119.5312,119.2523,119.2523,25979.0
2021-01-26 12:10:00,132.55,132.61,132.45,132.55,29761.0,119.2523,119.3062,119.1623,119.2523,29761.0
2021-01-26 12:15:00,132.56,132.73,132.5,132.72,35129.0,119.2613,119.4142,119.2073,119.4052,35129.0
2021-01-26 12:20:00,132.73,132.83,132.66,132.82,25248.0,119.4142,119.5042,119.3512,119.4952,25248.0
2021-01-26 12:25:00,132.84,132.88,132.66,132.67,45682.0,119.5132,119.5492,119.3512,119.3602,45682.0
2021-01-26 12:30:00,132.65,132.74,132.65,132.7,37444.0,119.3422,119.4232,119.3422,119.3872,37444.0
2021-01-26 12:35:00,132.7,132.86,132.67,132.79,21655.0,119.3872,119.5312,119.3602,119.4682,21655.0
2021-01-26 12:40:00,132.79,132.81,132.56,132.76,51568.0,119.4682,119.4862,119.2613,119.4412,51568.0
2021-01-26 12:45:00,132.76,132.76,132.56,132.59,21463.0,119.4412,119.4412,119.2613,119.2882,21463.0
2021-01-26 12:50:00,132.56,132.71,132.54,132.69,30320.0,119.2613,119.3962,119.2433,119.3782,30320.0
2021-01-26 12:55:00,132.69,132.79,132.67,132.71,30128.0,119.3782,119.4682,119.3602,119.3962,30128.0
2021-01-26 13:00:00,132.71,132.76,132.64,132.66,30920.0,119.3962,119.4412,119.3332,119.3512,30920.0
2021-01-26 13:05:00,132.65,132.66,132.48,132.62,33778.0,119.3422,119.3512,119.1893,119.3152,33778.0
2021-01-26 13:10:00,132.62,132.72,132.61,132.65,35189.0,119.3152,119.4052,119.3062,119.3422,35189.0
2021-01-26 13:15:00,132.65,132.69,132.57,132.65,19156.0,119.3422,119.3782,119.2703,119.3422,19156.0
2021-01-26 13:20:00,132.65,132.65,132.52,132.57,34746.0,119.3422,119.3422,119.2253,119.2703,34746.0
2021-01-26 13:25:00,132.57,132.62,132.51,132.52,25310.0,119.2703,119.3152,119.2163,119.2253,25310.0
2021-01-26 13:30:00,132.52,132.74,132.5,132.72,59475.0,119.2253,119.4232,119.2073,119.4052,59475.0
2021-01-26 13:35:00,132.73,132.84,132.71,132.79,64390.0,119.4142,119.5132,119.3962,119.4682,64390.0
2021-01-26 13:40:00,132.81,132.94,132.75,132.75,43536.0,119.4862,119.6031,119.4322,119.4322,43536.0
2021-01-26 13:45:00,132.77,132.88,132.72,132.76,28482.0,119.4502,119.5492,119.4052,119.4412,28482.0
2021-01-26 13:50:00,132.76,132.78,132.69,132.76,30539.0,119.4412,119.4592,119.3782,119.4412,30539.0
2021-01-26 13:55:00,132.76,132.89,132.76,132.85,20724.0,119.4412,119.5582,119.4412,119.5222,20724.0
2021-01-26 14:00:00,132.84,132.88,132.79,132.82,24266.0,119.5132,119.5492,119.4682,119.4952,24266.0
2021-01-26 14:05:00,132.86,132.93,132.81,132.93,28031.0,119.5312,119.5941,119.4862,119.5941,28031.0
2021-01-26 14:10:00,132.95,133.08,132.91,133.06,35903.0,119.6121,119.7291,119.5761,119.7111,35903.0
2021-01-26 14:15:00,133.05,133.2,133.03,133.19,53422.0,119.7021,119.8371,119.6841,119.8281,53422.0
2021-01-26 14:20:00,133.19,133.3,133.14,133.17,42151.0,119.8281,119.927,119.7831,119.8101,42151.0
2021-01-26 14:25:00,133.18,133.27,133.08,133.19,29631.0,119.8191,119.9,119.7291,119.8281,29631.0
2021-01-26 14:30:00,133.2,133.2,133.01,133.02,24900.0,119.8371,119.8371,119.6661,119.6751,24900.0
2021-01-26 14:35:00,133.03,133.07,132.89,132.92,27579.0,119.6841,119.7201,119.5582,119.5851,27579.0
2021-01-26 14:40:00,132.92,132.94,132.83,132.92,22626.0,119.5851,119.6031,119.5042,119.5851,22626.0
2021-01-26 14:45:00,132.9,132.96,132.81,132.83,23066.0,119.5671,119.6211,119.4862,119.5042,23066.0
2021-01-26 14:50:00,132.82,132.98,132.79,132.91,24905.0,119.4952,119.6391,119.4682,119.5761,24905.0
2021-01-26 14:55:00,132.91,133.05,132.86,133.03,29745.0,119.5761,119.7021,119.5312,119.6841,29745.0
2021-01-26 15:00:00,132.99,132.99,132.9,132.91,31241.0,119.6481,119.6481,119.5671,119.5761,31241.0
2021-01-26 15:05:00,132.91,132.99,132.91,132.94,28623.0,119.5761,119.6481,119.5761,119.6031,28623.0
2021-01-26 15:10:00,132.97,133.1,132.96,133.1,31259.0,119.6301,119.7471,119.6211,119.7471,31259.0
2021-01-26 15:15:00,133.09,133.24,133.08,133.21,39305.0,119.7381,119.873,119.7291,119.846,39305.0
2021-01-26 15:20:00,133.21,133.28,133.17,133.21,36208.0,119.846,119.909,119.8101,119.846,36208.0
2021-01-26 15:25:00,133.21,133.47,133.21,133.44,47613.0,119.846,120.08,119.846,120.053,47613.0
2021-01-26 15:30:00,133.44,133.46,133.31,133.39,75373.0,120.053,120.071,119.936,120.008,75373.0
2021-01-26 15:35:00,133.38,133.42,133.15,133.16,60849.0,119.999,120.035,119.7921,119.8011,60849.0
2021-01-26 15:40:00,133.15,133.34,133.09,133.34,63696.0,119.7921,119.963,119.7381,119.963,63696.0
2021-01-26 15:45:00,133.35,133.35,133.09,133.1,86868.0,119.972,119.972,119.7381,119.7471,86868.0
2021-01-26 15:50:00,133.12,133.27,132.95,133.24,106444.0,119.7651,119.9,119.6121,119.873,106444.0
2021-01-26 15:55:00,133.24,133.25,132.97,133.04,253893.0,119.873,119.882,119.6301,119.6931,253893.0
2021-01-27 09:30:00,132.16,132.96,132.16,132.7,267115.0,118.9014,119.6211,118.9014,119.3872,267115.0
2021-01-27 09:35:00,132.67,133.1,132.62,133.05,104082.0,119.3602,119.7471,119.3152,119.7021,104082.0
2021-01-27 09:40:00,133.05,133.05,132.16,132.36,65904.0,119.7021,119.7021,118.9014,119.0813,65904.0
2021-01-27 09:45:00,132.36,132.84,132.03,132.19,98503.0,119.0813,119.5132,118.7844,118.9284,98503.0
2021-01-27 09:50:00,132.22,132.48,131.95,132.42,116775.0,118.9554,119.1893,118.7125,119.1353,116775.0
2021-01-27 09:55:00,132.37,132.48,132.17,132.2,69043.0,119.0903,119.1893,118.9104,118.9374,69043.0
2021-01-27 10:00:00,132.19,132.2,131.81,131.87,69648.0,118.9284,118.9374,118.5865,118.6405,69648.0
2021-01-27 10:05:00,131.89,132.35,131.89,132.08,94162.0,118.6585,119.0723,118.6585,118.8294,94162.0
2021-01-27 10:10:00,132.08,132.24,131.87,131.95,77590.0,118.8294,118.9734,118.6405,118.7125,77590.0
2021-01-27 10:15:00,131.96,132.0,131.6,131.8,127487.0,118.7215,118.7574,118.3976,118.5775,127487.0
2021-01-27 10:20:00,131.81,132.0,131.78,131.86,73235.0,118.5865,118.7574,118.5595,118.6315,73235.0
2021-01-27 10:25:00,131.85,132.09,131.8,131.88,63280.0,118.6225,118.8384,118.5775,118.6495,63280.0
2021-01-27 10:30:00,131.91,132.05,131.46,131.56,134438.0,118.6765,118.8024,118.2716,118.3616,134438.0
2021-01-27 10:35:00,131.53,131.84,131.51,131.72,51096.0,118.3346,118.6135,118.3166,118.5055,51096.0
2021-01-27 10:40:00,131.74,132.3,131.61,132.3,65847.0,118.5235,119.0273,118.4066,119.0273,65847.0
2021-01-27 10:45:00,132.29,132.46,132.25,132.27,76764.0,119.0183,119.1713,118.9824,119.0004,76764.0
2021-01-27 10:50:00,132.25,132.87,132.14,132.87,87279.0,118.9824,119.5402,118.8834,119.5402,87279.0
2021-01-27 10:55:00,132.89,132.89,132.63,132.79,70488.0,119.5582,119.5582,119.3242,119.4682,70488.0
2021-01-27 11:00:00,132.76,132.78,132.53,132.61,49097.0,119.4412,119.4592,119.2343,119.3062,49097.0
2021-01-27 11:05:00,132.6,132.64,132.39,132.39,33494.0,119.2972,119.3332,119.1083,119.1083,33494.0
2021-01-27 11:10:00,132.4,132.46,132.23,132.35,47589.0,119.1173,119.1713,118.9644,119.0723,47589.0
2021-01-27 11:15:00,132.34,132.45,132.29,132.34,68118.0,119.0633,119.1623,119.0183,119.0633,68118.0
2021-01-27 11:20:00,132.33,132.83,132.33,132.81,57089.0,119.0543,119.5042,119.0543,119.4862,57089.0
2021-01-27 11:25:00,132.81,132.83,132.45,132.66,42133.0,119.4862,119.5042,119.1623,119.3512,42133.0
2021-01-27 11:30:00,132.65,132.68,132.2,132.21,50327.0,119.3422,119.3692,118.9374,118.9464,50327.0
2021-01-27 11:35:00,132.21,132.24,131.99,132.18,73125.0,118.9464,118.9734,118.7484,118.9194,73125.0
2021-01-27 11:40:00,132.2,132.3,132.05,132.1,74055.0,118.9374,119.0273,118.8024,118.8474,74055.0
2021-01-27 11:45:00,132.12,132.18,131.57,131.61,63667.0,118.8654,118.9194,118.3706,118.4066,63667.0
2021-01-27 11:50:00,131.59,131.68,131.17,131.29,61048.0,118.3886,118.4695,118.0107,118.1187,61048.0
2021-01-27 11:55:00,131.32,131.44,131.18,131.27,66369.0,118.1457,118.2536,118.0197,118.1007,66369.0
2021-01-27 12:00:00,131.27,131.32,131.02,131.03,73739.0,118.1007,118.1457,117.8758,117.8848,73739.0
2021-01-27 12:05:00,131.03,131.23,130.9,130.91,79591.0,117.8848,118.0647,117.7678,117.7768,79591.0
2021-01-27 12:10:00,130.93,131.14,130.71,131.13,58944.0,117.7948,117.9837,117.5969,117.9747,58944.0
2021-01-27 12:15:00,131.11,131.37,131.0,131.18,47812.0,117.9567,118.1906,117.8578,118.0197,47812.0
2021-01-27 12:20:00,131.17,131.28,131.06,131.17,27357.0,118.0107,118.1097,117.9117,118.0107,27357.0
2021-01-27 12:25:00,131.17,131.22,131.08,131.22,31449.0,118.0107,118.0557,117.9297,118.0557,31449.0
2021-01-27 12:30:00,131.23,131.24,130.83,130.83,63003.0,118.0647,118.0737,117.7048,117.7048,63003.0
2021-01-27 12:35:00,130.84,130.88,130.55,130.66,67132.0,117.7138,117.7498,117.4529,117.5519,67132.0
2021-01-27 12:40:00,130.66,130.95,130.65,130.82,58984.0,117.5519,117.8128,117.5429,117.6958,58984.0
2021-01-27 12:45:00,130.8,130.9,130.66,130.81,57751.0,117.6778,117.7678,117.5519,117.6868,57751.0
2021-01-27 12:50:00,130.82,130.83,130.56,130.57,51911.0,117.6958,117.7048,117.4619,117.4709,51911.0
2021-01-27 12:55:00,130.58,130.74,130.52,130.67,41498.0,117.4799,117.6238,117.4259,117.5609,41498.0
2021-01-27 13:00:00,130.67,130.79,130.58,130.61,40985.0,117.5609,117.6688,117.4799,117.5069,40985.0
2021-01-27 13:05:00,130.61,130.71,130.51,130.57,39662.0,117.5069,117.5969,117.4169,117.4709,39662.0
2021-01-27 13:10:00,130.57,130.6,130.28,130.33,50607.0,117.4709,117.4979,117.21,117.255,50607.0
2021-01-27 13:15:00,130.31,130.39,130.15,130.22,53362.0,117.237,117.309,117.093,117.156,53362.0
2021-01-27 13:20:00,130.21,130.23,130.03,130.12,55886.0,117.147,117.165,116.9851,117.066,55886.0
2021-01-27 13:25:00,130.13,130.16,130.06,130.11,44740.0,117.075,117.102,117.0121,117.057,44740.0
2021-01-27 13:30:00,130.1,130.12,129.83,129.84,97655.0,117.0481,117.066,116.8051,116.8141,97655.0
2021-01-27 13:35:00,129.85,130.03,129.83,129.96,49978.0,116.8231,116.9851,116.8051,116.9221,49978.0
2021-01-27 13:40:00,129.96,130.03,129.92,129.93,52075.0,116.9221,116.9851,116.8861,116.8951,52075.0
2021-01-27 13:45:00,129.92,129.98,129.81,129.83,51535.0,116.8861,116.9401,116.7871,116.8051,51535.0
2021-01-27 13:50:00,129.83,129.92,129.81,129.88,50702.0,116.8051,116.8861,116.7871,116.8501,50702.0
2021-01-27 13:55:00,129.88,129.9,129.47,129.47,78721.0,116.8501,116.8681,116.4813,116.4813,78721.0
2021-01-27 14:00:00,129.5,129.86,129.44,129.5,68789.0,116.5082,116.8321,116.4543,116.5082,68789.0
2021-01-27 14:05:00,129.49,129.73,129.42,129.59,63786.0,116.4992,116.7152,116.4363,116.5892,63786.0
2021-01-27 14:10:00,129.63,129.67,129.45,129.53,87638.0,116.6252,116.6612,116.4633,116.5352,87638.0
2021-01-27 14:15:00,129.51,129.59,129.31,129.38,73446.0,116.5172,116.5892,116.3373,116.4003,73446.0
2021-01-27 14:20:00,129.4,129.52,129.35,129.44,42089.0,116.4183,116.5262,116.3733,116.4543,42089.0
2021-01-27 14:25:00,129.45,129.47,129.07,129.13,140825.0,116.4633,116.4813,116.1214,116.1754,140825.0
2021-01-27 14:30:00,129.13,129.21,128.77,128.78,148947.0,116.1754,116.2473,115.8515,115.8605,148947.0
2021-01-27 14:35:00,128.78,129.06,128.78,128.93,127685.0,115.8605,116.1124,115.8605,115.9954,127685.0
2021-01-27 14:40:00,128.91,129.23,128.8,129.11,105510.0,115.9774,116.2653,115.8785,116.1574,105510.0
2021-01-27 14:45:00,129.1,129.22,128.88,129.04,110012.0,116.1484,116.2563,115.9504,116.0944,110012.0
2021-01-27 14:50:00,129.03,129.13,128.78,129.03,90417.0,116.0854,116.1754,115.8605,116.0854,90417.0
2021-01-27 14:55:00,129.04,129.24,128.98,129.07,95618.0,116.0944,116.2743,116.0404,116.1214,95618.0
2021-01-27 15:00:00,129.08,129.22,129.01,129.03,92449.0,116.1304,116.2563,116.0674,116.0854,92449.0
2021-01-27 15:05:00,129.04,129.11,128.76,128.81,90725.0,116.0944,116.1574,115.8425,115.8875,90725.0
2021-01-27 15:10:00,128.83,129.29,128.81,129.27,109926.0,115.9055,116.3193,115.8875,116.3013,109926.0
2021-01-27 15:15:00,129.24,129.32,129.07,129.17,77376.0,116.2743,116.3463,116.1214,116.2114,77376.0
2021-01-27 15:20:00,129.16,129.46,129.03,129.04,126612.0,116.2024,116.4723,116.0854,116.0944,126612.0
2021-01-27 15:25:00,129.04,129.19,128.79,128.8,88095.0,116.0944,116.2293,115.8695,115.8785,88095.0
2021-01-27 15:30:00,128.81,128.96,128.72,128.72,119654.0,115.8875,116.0224,115.8065,115.8065,119654.0
2021-01-27 15:35:00,128.71,128.87,128.47,128.6,157931.0,115.7975,115.9414,115.5816,115.6985,157931.0
2021-01-27 15:40:00,128.58,128.66,128.43,128.43,123036.0,115.6805,115.7525,115.5456,115.5456,123036.0
2021-01-27 15:45:00,128.43,128.68,128.36,128.63,189463.0,115.5456,115.7705,115.4826,115.7255,189463.0
2021-01-27 15:50:00,128.6,128.72,128.31,128.71,298570.0,115.6985,115.8065,115.4376,115.7975,298570.0
2021-01-27 15:55:00,128.7,128.79,127.7,128.28,752737.0,115.7885,115.8695,114.8888,115.4106,752737.0
2021-01-28 09:30:00,127.84,128.72,127.44,128.59,284136.0,115.0148,115.8065,114.6549,115.6895,284136.0
2021-01-28 09:35:00,128.53,128.53,128.04,128.1,60055.0,115.6356,115.6356,115.1947,115.2487,60055.0
2021-01-28 09:40:00,128.08,129.03,127.88,128.84,87310.0,115.2307,116.0854,115.0508,115.9145,87310.0
2021-01-28 09:45:00,128.87,129.17,128.87,128.95,77516.0,115.9414,116.2114,115.9414,116.0134,77516.0
2021-01-28 09:50:00,128.95,129.06,128.56,128.87,49971.0,116.0134,116.1124,115.6625,115.9414,49971.0
2021-01-28 09:55:00,128.91,129.01,128.43,128.56,91888.0,115.9774,116.0674,115.5456,115.6625,91888.0
2021-01-28 10:00:00,128.6,129.1,128.56,129.02,117050.0,115.6985,116.1484,115.6625,116.0764,117050.0
2021-01-28 10:05:00,128.95,129.5,128.83,129.28,62904.0,116.0134,116.5082,115.9055,116.3103,62904.0
2021-01-28 10:10:00,129.28,129.86,129.28,129.8,68926.0,116.3103,116.8321,116.3103,116.7781,68926.0
2021-01-28 10:15:00,129.82,130.52,129.8,130.45,177143.0,116.7961,117.4259,116.7781,117.3629,177143.0
2021-01-28 10:20:00,130.45,130.77,130.38,130.66,142569.0,117.3629,117.6508,117.3,117.5519,142569.0
2021-01-28 10:25:00,130.65,130.74,130.19,130.19,95953.0,117.5429,117.6238,117.129,117.129,95953.0
2021-01-28 10:30:00,130.19,130.46,130.03,130.39,68023.0,117.129,117.3719,116.9851,117.309,68023.0
2021-01-28 10:35:00,130.41,130.54,130.23,130.51,55674.0,117.327,117.4439,117.165,117.4169,55674.0
2021-01-28 10:40:00,130.5,130.9,130.45,130.65,58340.0,117.4079,117.7678,117.3629,117.5429,58340.0
2021-01-28 10:45:00,130.66,130.97,130.55,130.94,68913.0,117.5519,117.8308,117.4529,117.8038,68913.0
2021-01-28 10:50:00,130.92,130.97,130.61,130.78,67437.0,117.7858,117.8308,117.5069,117.6598,67437.0
2021-01-28 10:55:00,130.79,130.95,130.79,130.92,59240.0,117.6688,117.8128,117.6688,117.7858,59240.0
2021-01-28 11:00:00,130.93,131.24,130.87,130.96,74389.0,117.7948,118.0737,117.7408,117.8218,74389.0
2021-01-28 11:05:00,130.96,131.2,130.75,131.13,75125.0,117.8218,118.0377,117.6328,117.9747,75125.0
2021-01-28 11:10:00,131.16,131.16,130.57,130.65,68078.0,118.0017,118.0017,117.4709,117.5429,68078.0
2021-01-28 11:15:00,130.63,130.98,130.59,130.92,38402.0,117.5249,117.8398,117.4889,117.7858,38402.0
2021-01-28 11:20:00,130.92,131.11,130.84,131.1,49194.0,117.7858,117.9567,117.7138,117.9477,49194.0
2021-01-28 11:25:00,131.13,131.19,130.85,130.89,75953.0,117.9747,118.0287,117.7228,117.7588,75953.0
2021-01-28 11:30:00,130.89,131.17,130.78,131.11,75040.0,117.7588,118.0107,117.6598,117.9567,75040.0
2021-01-28 11:35:00,131.11,131.47,131.0,131.34,53416.0,117.9567,118.2806,117.8578,118.1637,53416.0
2021-01-28 11:40:00,131.34,131.65,131.15,131.21,65967.0,118.1637,118.4426,117.9927,118.0467,65967.0
2021-01-28 11:45:00,131.24,131.32,131.1,131.16,34333.0,118.0737,118.1457,117.9477,118.0017,34333.0
2021-01-28 11:50:00,131.19,131.34,131.14,131.23,31407.0,118.0287,118.1637,117.9837,118.0647,31407.0
2021-01-28 11:55:00,131.18,131.32,130.92,130.92,44101.0,118.0197,118.1457,117.7858,117.7858,44101.0
2021-01-28 12:00:00,130.92,131.39,130.91,131.39,55537.0,117.7858,118.2086,117.7768,118.2086,55537.0
2021-01-28 12:05:00,131.41,131.56,131.38,131.55,59077.0,118.2266,118.3616,118.1996,118.3526,59077.0
2021-01-28 12:10:00,131.56,131.57,131.08,131.09,37653.0,118.3616,118.3706,117.9297,117.9387,37653.0
2021-01-28 12:15:00,131.1,131.2,131.02,131.05,37249.0,117.9477,118.0377,117.8758,117.9027,37249.0
2021-01-28 12:20:00,131.08,131.4,131.06,131.25,36340.0,117.9297,118.2176,117.9117,118.0827,36340.0
2021-01-28 12:25:00,131.29,131.42,131.25,131.31,37637.0,118.1187,118.2356,118.0827,118.1367,37637.0
2021-01-28 12:30:00,131.32,131.52,131.3,131.31,42501.0,118.1457,118.3256,118.1277,118.1367,42501.0
2021-01-28 12:35:00,131.32,131.37,131.06,131.07,33138.0,118.1457,118.1906,117.9117,117.9207,33138.0
2021-01-28 12:40:00,131.11,131.38,131.11,131.34,36099.0,117.9567,118.1996,117.9567,118.1637,36099.0
2021-01-28 12:45:00,131.37,131.37,131.12,131.22,22711.0,118.1906,118.1906,117.9657,118.0557,22711.0
2021-01-28 12:50:00,131.22,131.26,130.79,130.8,35800.0,118.0557,118.0917,117.6688,117.6778,35800.0
2021-01-28 12:55:00,130.78,131.01,130.76,131.0,25957.0,117.6598,117.8668,117.6418,117.8578,25957.0
2021-01-28 13:00:00,131.0,131.26,130.9,131.2,39045.0,117.8578,118.0917,117.7678,118.0377,39045.0
2021-01-28 13:05:00,131.21,131.54,131.21,131.47,34691.0,118.0467,118.3436,118.0467,118.2806,34691.0
2021-01-28 13:10:00,131.45,131.52,131.37,131.43,28415.0,118.2626,118.3256,118.1906,118.2446,28415.0
2021-01-28 13:15:00,131.42,131.47,131.26,131.34,22649.0,118.2356,118.2806,118.0917,118.1637,22649.0
2021-01-28 13:20:00,131.33,131.33,131.09,131.25,24400.0,118.1547,118.1547,117.9387,118.0827,24400.0
2021-01-28 13:25:00,131.24,131.33,130.95,131.15,43691.0,118.0737,118.1547,117.8128,117.9927,43691.0
2021-01-28 13:30:00,131.17,131.31,131.07,131.19,30083.0,118.0107,118.1367,117.9207,118.0287,30083.0
2021-01-28 13:35:00,131.16,131.26,131.15,131.22,47231.0,118.0017,118.0917,117.9927,118.0557,47231.0
2021-01-28 13:40:00,131.22,131.28,131.11,131.15,22796.0,118.0557,118.1097,117.9567,117.9927,22796.0
2021-01-28 13:45:00,131.18,131.18,131.07,131.1,23012.0,118.0197,118.0197,117.9207,117.9477,23012.0
2021-01-28 13:50:00,131.09,131.11,130.95,130.95,19002.0,117.9387,117.9567,117.8128,117.8128,19002.0
2021-01-28 13:55:00,130.95,131.01,130.84,130.92,17905.0,117.8128,117.8668,117.7138,117.7858,17905.0
2021-01-28 14:00:00,130.96,130.96,130.72,130.76,24650.0,117.8218,117.8218,117.6059,117.6418,24650.0
2021-01-28 14:05:00,130.78,130.93,130.74,130.93,26926.0,117.6598,117.7948,117.6238,117.7948,26926.0
2021-01-28 14:10:00,130.93,130.94,130.8,130.93,21496.0,117.7948,117.8038,117.6778,117.7948,21496.0
2021-01-28 14:15:00,130.93,130.94,130.55,130.61,39380.0,117.7948,117.8038,117.4529,117.5069,39380.0
2021-01-28 14:20:00,130.66,130.75,130.6,130.63,26317.0,117.5519,117.6328,117.4979,117.5249,26317.0
2021-01-28 14:25:00,130.6,130.75,130.59,130.65,24156.0,117.4979,117.6328,117.4889,117.5429,24156.0
2021-01-28 14:30:00,130.67,130.74,130.61,130.71,30584.0,117.5609,117.6238,117.5069,117.5969,30584.0
2021-01-28 14:35:00,130.71,130.75,130.64,130.71,28796.0,117.5969,117.6328,117.5339,117.5969,28796.0
2021-01-28 14:40:00,130.72,130.73,130.63,130.69,29978.0,117.6059,117.6148,117.5249,117.5789,29978.0
2021-01-28 14:45:00,130.74,130.87,130.71,130.87,34131.0,117.6238,117.7408,117.5969,117.7408,34131.0
2021-01-28 14:50:00,130.87,130.94,130.78,130.86,41389.0,117.7408,117.8038,117.6598,117.7318,41389.0
2021-01-28 14:55:00,130.84,130.91,130.72,130.74,43867.0,117.7138,117.7768,117.6059,117.6238,43867.0
2021-01-28 15:00:00,130.74,130.75,130.61,130.62,48759.0,117.6238,117.6328,117.5069,117.5159,48759.0
2021-01-28 15:05:00,130.61,130.81,130.55,130.77,36922.0,117.5069,117.6868,117.4529,117.6508,36922.0
2021-01-28 15:10:00,130.76,130.78,130.58,130.72,55892.0,117.6418,117.6598,117.4799,117.6059,55892.0
2021-01-28 15:15:00,130.74,130.81,130.62,130.75,45160.0,117.6238,117.6868,117.5159,117.6328,45160.0
2021-01-28 15:20:00,130.72,130.76,130.58,130.58,56637.0,117.6059,117.6418,117.4799,117.4799,56637.0
2021-01-28 15:25:00,130.6,130.78,130.6,130.65,45041.0,117.4979,117.6598,117.4979,117.5429,45041.0
2021-01-28 15:30:00,130.66,130.7,130.4,130.53,76688.0,117.5519,117.5879,117.318,117.4349,76688.0
2021-01-28 15:35:00,130.53,130.72,130.5,130.68,59001.0,117.4349,117.6059,117.4079,117.5699,59001.0
2021-01-28 15:40:00,130.68,130.76,130.47,130.52,61949.0,117.5699,117.6418,117.3809,117.4259,61949.0
2021-01-28 15:45:00,130.53,130.84,130.5,130.82,86214.0,117.4349,117.7138,117.4079,117.6958,86214.0
2021-01-28 15:50:00,130.83,130.89,130.63,130.83,192624.0,117.7048,117.7588,117.5249,117.7048,192624.0
2021-01-28 15:55:00,130.85,130.97,130.29,130.35,634438.0,117.7228,117.8308,117.219,117.273,634438.0
2021-01-29 09:30:00,130.19,130.29,128.66,128.77,332403.0,117.129,117.219,115.7525,115.8515,332403.0
2021-01-29 09:35:00,128.75,129.38,128.75,129.35,60586.0,115.8335,116.4003,115.8335,116.3733,60586.0
2021-01-29 09:40:00,129.37,129.4,128.83,129.16,71888.0,116.3913,116.4183,115.9055,116.2024,71888.0
2021-01-29 09:45:00,129.16,129.48,129.03,129.32,44329.0,116.2024,116.4903,116.0854,116.3463,44329.0
2021-01-29 09:50:00,129.33,129.43,128.95,128.97,39252.0,116.3553,116.4453,116.0134,116.0314,39252.0
2021-01-29 09:55:00,129.02,129.42,129.02,129.13,55192.0,116.0764,116.4363,116.0764,116.1754,55192.0
2021-01-29 10:00:00,129.14,129.27,128.97,129.25,51956.0,116.1844,116.3013,116.0314,116.2833,51956.0
2021-01-29 10:05:00,129.24,129.47,129.19,129.47,55778.0,116.2743,116.4813,116.2293,116.4813,55778.0
2021-01-29 10:10:00,129.41,129.55,129.26,129.27,34616.0,116.4273,116.5532,116.2923,116.3013,34616.0
2021-01-29 10:15:00,129.28,129.37,129.01,129.09,41720.0,116.3103,116.3913,116.0674,116.1394,41720.0
2021-01-29 10:20:00,129.08,129.65,129.06,129.53,39062.0,116.1304,116.6432,116.1124,116.5352,39062.0
2021-01-29 10:25:00,129.56,129.56,129.29,129.44,35668.0,116.5622,116.5622,116.3193,116.4543,35668.0
2021-01-29 10:30:00,129.43,129.72,129.43,129.59,33666.0,116.4453,116.7062,116.4453,116.5892,33666.0
2021-01-29 10:35:00,129.61,129.69,129.38,129.39,35771.0,116.6072,116.6792,116.4003,116.4093,35771.0
2021-01-29 10:40:00,129.37,129.38,129.07,129.24,67237.0,116.3913,116.4003,116.1214,116.2743,67237.0
2021-01-29 10:45:00,129.26,129.47,129.01,129.44,33948.0,116.2923,116.4813,116.0674,116.4543,33948.0
2021-01-29 10:50:00,129.4,129.42,129.24,129.3,55892.0,116.4183,116.4363,116.2743,116.3283,55892.0
2021-01-29 10:55:00,129.32,129.49,129.12,129.2,42190.0,116.3463,116.4992,116.1664,116.2383,42190.0
2021-01-29 11:00:00,129.2,129.36,129.0,129.04,79453.0,116.2383,116.3823,116.0584,116.0944,79453.0
2021-01-29 11:05:00,129.07,129.09,128.89,129.09,39950.0,116.1214,116.1394,115.9594,116.1394,39950.0
2021-01-29 11:10:00,129.09,129.09,128.8,128.88,33756.0,116.1394,116.1394,115.8785,115.9504,33756.0
2021-01-29 11:15:00,128.86,129.17,128.74,129.09,114119.0,115.9325,116.2114,115.8245,116.1394,114119.0
2021-01-29 11:20:00,129.08,129.34,129.0,129.33,52430.0,116.1304,116.3643,116.0584,116.3553,52430.0
2021-01-29 11:25:00,129.32,129.41,129.04,129.05,80070.0,116.3463,116.4273,116.0944,116.1034,80070.0
2021-01-29 11:30:00,129.02,129.2,128.82,128.89,118340.0,116.0764,116.2383,115.8965,115.9594,118340.0
2021-01-29 11:35:00,128.91,128.98,128.81,128.97,114310.0,115.9774,116.0404,115.8875,116.0314,114310.0
2021-01-29 11:40:00,128.95,129.05,128.79,128.82,34361.0,116.0134,116.1034,115.8695,115.8965,34361.0
2021-01-29 11:45:00,128.8,128.88,128.48,128.52,79659.0,115.8785,115.9504,115.5906,115.6266,79659.0
2021-01-29 11:50:00,128.51,128.61,128.28,128.37,36154.0,115.6176,115.7075,115.4106,115.4916,36154.0
2021-01-29 11:55:00,128.38,128.49,128.21,128.29,53995.0,115.5006,115.5996,115.3477,115.4196,53995.0
2021-01-29 12:00:00,128.28,128.4,128.19,128.39,49966.0,115.4106,115.5186,115.3297,115.5096,49966.0
2021-01-29 12:05:00,128.4,128.47,128.27,128.39,25979.0,115.5186,115.5816,115.4016,115.5096,25979.0
2021-01-29 12:10:00,128.38,128.51,128.27,128.28,31873.0,115.5006,115.6176,115.4016,115.4106,31873.0
2021-01-29 12:15:00,128.3,128.3,128.1,128.16,65947.0,115.4286,115.4286,115.2487,115.3027,65947.0
2021-01-29 12:20:00,128.18,128.28,128.07,128.14,56210.0,115.3207,115.4106,115.2217,115.2847,56210.0
2021-01-29 12:25:00,128.15,128.47,128.12,128.4,60110.0,115.2937,115.5816,115.2667,115.5186,60110.0
2021-01-29 12:30:00,128.38,128.56,128.35,128.41,37460.0,115.5006,115.6625,115.4736,115.5276,37460.0
2021-01-29 12:35:00,128.42,128.59,128.39,128.59,49763.0,115.5366,115.6895,115.5096,115.6895,49763.0
2021-01-29 12:40:00,128.59,128.8,128.56,128.74,90374.0,115.6895,115.8785,115.6625,115.8245,90374.0
2021-01-29 12:45:00,128.74,128.75,128.49,128.53,48223.0,115.8245,115.8335,115.5996,115.6356,48223.0
2021-01-29 12:50:00,128.55,128.72,128.42,128.6,58626.0,115.6536,115.8065,115.5366,115.6985,58626.0
2021-01-29 12:55:00,128.59,128.72,128.5,128.54,34841.0,115.6895,115.8065,115.6086,115.6446,34841.0
2021-01-29 13:00:00,128.51,128.74,128.41,128.58,54237.0,115.6176,115.8245,115.5276,115.6805,54237.0
2021-01-29 13:05:00,128.59,128.75,128.51,128.64,54334.0,115.6895,115.8335,115.6176,115.7345,54334.0
2021-01-29 13:10:00,128.65,128.75,128.56,128.58,43822.0,115.7435,115.8335,115.6625,115.6805,43822.0
2021-01-29 13:15:00,128.57,128.59,128.36,128.56,72653.0,115.6715,115.6895,115.4826,115.6625,72653.0
2021-01-29 13:20:00,128.56,128.73,128.53,128.65,49147.0,115.6625,115.8155,115.6356,115.7435,49147.0
2021-01-29 13:25:00,128.65,128.84,128.59,128.79,96954.0,115.7435,115.9145,115.6895,115.8695,96954.0
2021-01-29 13:30:00,128.76,128.89,128.75,128.85,83619.0,115.8425,115.9594,115.8335,115.9235,83619.0
2021-01-29 13:35:00,128.85,128.89,128.8,128.82,30815.0,115.9235,115.9594,115.8785,115.8965,30815.0
2021-01-29 13:40:00,128.81,128.97,128.74,128.91,36563.0,115.8875,116.0314,115.8245,115.9774,36563.0
2021-01-29 13:45:00,128.91,129.0,128.73,128.75,33057.0,115.9774,116.0584,115.8155,115.8335,33057.0
2021-01-29 13:50:00,128.77,128.82,128.59,128.68,43031.0,115.8515,115.8965,115.6895,115.7705,43031.0
2021-01-29 13:55:00,128.7,128.72,128.53,128.61,18278.0,115.7885,115.8065,115.6356,115.7075,18278.0
2021-01-29 14:00:00,128.61,128.97,128.56,128.81,52249.0,115.7075,116.0314,115.6625,115.8875,52249.0
2021-01-29 14:05:00,128.79,128.89,128.67,128.69,43007.0,115.8695,115.9594,115.7615,115.7795,43007.0
2021-01-29 14:10:00,128.68,128.79,128.62,128.72,42070.0,115.7705,115.8695,115.7165,115.8065,42070.0
2021-01-29 14:15:00,128.71,128.72,128.56,128.63,26511.0,115.7975,115.8065,115.6625,115.7255,26511.0
2021-01-29 14:20:00,128.62,128.67,128.45,128.61,26562.0,115.7165,115.7615,115.5636,115.7075,26562.0
2021-01-29 14:25:00,128.61,128.65,128.49,128.52,25790.0,115.7075,115.7435,115.5996,115.6266,25790.0
2021-01-29 14:30:00,128.53,128.57,128.44,128.55,29252.0,115.6356,115.6715,115.5546,115.6536,29252.0
2021-01-29 14:35:00,128.56,128.65,128.5,128.54,31762.0,115.6625,115.7435,115.6086,115.6446,31762.0
2021-01-29 14:40:00,128.53,128.61,128.34,128.53,28388.0,115.6356,115.7075,115.4646,115.6356,28388.0
2021-01-29 14:45:00,128.53,128.68,128.46,128.68,29543.0,115.6356,115.7705,115.5726,115.7705,29543.0
2021-01-29 14:50:00,128.68,128.75,128.57,128.58,21291.0,115.7705,115.8335,115.6715,115.6805,21291.0
2021-01-29 14:55:00,128.57,128.73,128.53,128.63,26063.0,115.6715,115.8155,115.6356,115.7255,26063.0
2021-01-29 15:00:00,128.65,129.07,128.65,129.05,51559.0,115.7435,116.1214,115.7435,116.1034,51559.0
2021-01-29 15:05:00,129.04,129.09,128.93,129.01,27255.0,116.0944,116.1394,115.9954,116.0674,27255.0
2021-01-29 15:10:00,129.03,129.15,129.01,129.09,26629.0,116.0854,116.1934,116.0674,116.1394,26629.0
2021-01-29 15:15:00,129.09,129.09,128.93,128.93,36332.0,116.1394,116.1394,115.9954,115.9954,36332.0
2021-01-29 15:20:00,128.92,129.1,128.92,128.98,42881.0,115.9864,116.1484,115.9864,116.0404,42881.0
2021-01-29 15:25:00,128.99,129.0,128.76,128.79,51563.0,116.0494,116.0584,115.8425,115.8695,51563.0
2021-01-29 15:30:00,128.8,128.97,128.79,128.86,74824.0,115.8785,116.0314,115.8695,115.9325,74824.0
2021-01-29 15:35:00,128.86,128.9,128.5,128.5,65493.0,115.9325,115.9684,115.6086,115.6086,65493.0
2021-01-29 15:40:00,128.5,128.57,128.41,128.48,71751.0,115.6086,115.6715,115.5276,115.5906,71751.0
2021-01-29 15:45:00,128.47,128.52,128.34,128.38,89907.0,115.5816,115.6266,115.4646,115.5006,89907.0
2021-01-29 15:50:00,128.38,128.84,128.33,128.56,134967.0,115.5006,115.9145,115.4556,115.6625,134967.0
2021-01-29 15:55:00,128.57,128.89,128.14,128.2,338943.0,115.6715,115.9594,115.2847,115.3387,338943.0
2021-02-01 09:30:00,129.0,129.25,128.7,128.71,273164.0,116.0584,116.2833,115.7885,115.7975,273164.0
2021-02-01 09:35:00,128.71,128.86,128.36,128.72,67693.0,115.7975,115.9325,115.4826,115.8065,67693.0
2021-02-01 09:40:00,128.77,128.86,128.53,128.66,55783.0,115.8515,115.9325,115.6356,115.7525,55783.0
2021-02-01 09:45:00,128.63,128.88,128.55,128.78,109882.0,115.7255,115.9504,115.6536,115.8605,109882.0
2021-02-01 09:50:00,128.74,128.82,128.52,128.68,77202.0,115.8245,115.8965,115.6266,115.7705,77202.0
2021-02-01 09:55:00,128.65,128.74,128.5,128.66,58805.0,115.7435,115.8245,115.6086,115.7525,58805.0
2021-02-01 10:00:00,128.65,128.67,128.36,128.61,61237.0,115.7435,115.7615,115.4826,115.7075,61237.0
2021-02-01 10:05:00,128.62,128.69,128.28,128.52,51028.0,115.7165,115.7795,115.4106,115.6266,51028.0
2021-02-01 10:10:00,128.52,128.53,128.2,128.38,54539.0,115.6266,115.6356,115.3387,115.5006,54539.0
2021-02-01 10:15:00,128.38,128.57,128.34,128.57,96258.0,115.5006,115.6715,115.4646,115.6715,96258.0
2021-02-01 10:20:00,128.57,128.84,128.54,128.79,66535.0,115.6715,115.9145,115.6446,115.8695,66535.0
2021-02-01 10:25:00,128.78,128.82,128.3,128.3,56971.0,115.8605,115.8965,115.4286,115.4286,56971.0
2021-02-01 10:30:00,128.3,128.84,128.29,128.83,41929.0,115.4286,115.9145,115.4196,115.9055,41929.0
2021-02-01 10:35:00,128.86,129.03,128.7,128.99,52478.0,115.9325,116.0854,115.7885,116.0494,52478.0
2021-02-01 10:40:00,128.97,129.03,128.71,128.9,87475.0,116.0314,116.0854,115.7975,115.9684,87475.0
2021-02-01 10:45:00,128.9,129.02,128.84,128.91,38805.0,115.9684,116.0764,115.9145,115.9774,38805.0
2021-02-01 10:50:00,128.9,128.99,128.8,128.82,36580.0,115.9684,116.0494,115.8785,115.8965,36580.0
2021-02-01 10:55:00,128.81,128.94,128.73,128.78,32269.0,115.8875,116.0044,115.8155,115.8605,32269.0
2021-02-01 11:00:00,128.76,128.93,128.74,128.9,28948.0,115.8425,115.9954,115.8245,115.9684,28948.0
2021-02-01 11:05:00,128.91,129.08,128.88,128.98,56559.0,115.9774,116.1304,115.9504,116.0404,56559.0
2021-02-01 11:10:00,128.97,129.08,128.76,128.81,36276.0,116.0314,116.1304,115.8425,115.8875,36276.0
2021-02-01 11:15:00,128.82,128.92,128.73,128.77,32387.0,115.8965,115.9864,115.8155,115.8515,32387.0
2021-02-01 11:20:00,128.76,129.03,128.73,128.97,33334.0,115.8425,116.0854,115.8155,116.0314,33334.0
2021-02-01 11:25:00,128.97,129.31,128.97,129.18,46519.0,116.0314,116.3373,116.0314,116.2203,46519.0
2021-02-01 11:30:00,129.18,129.24,129.13,129.14,53187.0,116.2203,116.2743,116.1754,116.1844,53187.0
2021-02-01 11:35:00,129.15,129.26,129.1,129.19,31647.0,116.1934,116.2923,116.1484,116.2293,31647.0
2021-02-01 11:40:00,129.21,129.54,129.21,129.5,52760.0,116.2473,116.5442,116.2473,116.5082,52760.0
2021-02-01 11:45:00,129.49,129.66,129.39,129.39,44477.0,116.4992,116.6522,116.4093,116.4093,44477.0
2021-02-01 11:50:00,129.39,129.51,129.34,129.43,34236.0,116.4093,116.5172,116.3643,116.4453,34236.0
2021-02-01 11:55:00,129.43,129.5,129.34,129.38,36258.0,116.4453,116.5082,116.3643,116.4003,36258.0
2021-02-01 12:00:00,129.4,129.42,129.1,129.14,49566.0,116.4183,116.4363,116.1484,116.1844,49566.0
2021-02-01 12:05:00,129.18,129.27,129.01,129.01,31149.0,116.2203,116.3013,116.0674,116.0674,31149.0
2021-02-01 12:10:00,129.02,129.1,128.97,129.06,35222.0,116.0764,116.1484,116.0314,116.1124,35222.0
2021-02-01 12:15:00,129.06,129.25,129.06,129.2,55632.0,116.1124,116.2833,116.1124,116.2383,55632.0
2021-02-01 12:20:00,129.2,129.23,129.11,129.21,45126.0,116.2383,116.2653,116.1574,116.2473,45126.0
2021-02-01 12:25:00,129.24,129.36,129.13,129.16,36346.0,116.2743,116.3823,116.1754,116.2024,36346.0
2021-02-01 12:30:00,129.16,129.25,129.13,129.22,31798.0,116.2024,116.2833,116.1754,116.2563,31798.0
2021-02-01 12:35:00,129.21,129.21,128.91,128.96,34344.0,116.2473,116.2473,115.9774,116.0224,34344.0
2021-02-01 12:40:00,128.96,129.09,128.95,128.95,49673.0,116.0224,116.1394,116.0134,116.0134,49673.0
2021-02-01 12:45:00,128.93,129.02,128.83,128.99,31835.0,115.9954,116.0764,115.9055,116.0494,31835.0
2021-02-01 12:50:00,129.0,129.21,129.0,129.16,20768.0,116.0584,116.2473,116.0584,116.2024,20768.0
2021-02-01 12:55:00,129.17,129.3,129.16,129.26,21292.0,116.2114,116.3283,116.2024,116.2923,21292.0
2021-02-01 13:00:00,129.28,129.41,129.23,129.4,30168.0,116.3103,116.4273,116.2653,116.4183,30168.0
2021-02-01 13:05:00,129.4,129.42,129.15,129.15,31292.0,116.4183,116.4363,116.1934,116.1934,31292.0
2021-02-01 13:10:00,129.16,129.23,129.1,129.22,28728.0,116.2024,116.2653,116.1484,116.2563,28728.0
2021-02-01 13:15:00,129.21,129.26,129.16,129.23,15379.0,116.2473,116.2923,116.2024,116.2653,15379.0
2021-02-01 13:20:00,129.22,129.29,129.14,129.26,43384.0,116.2563,116.3193,116.1844,116.2923,43384.0
2021-02-01 13:25:00,129.26,129.42,129.2,129.41,19240.0,116.2923,116.4363,116.2383,116.4273,19240.0
2021-02-01 13:30:00,129.42,129.47,129.32,129.39,36114.0,116.4363,116.4813,116.3463,116.4093,36114.0
2021-02-01 13:35:00,129.39,129.44,129.12,129.13,29979.0,116.4093,116.4543,116.1664,116.1754,29979.0
2021-02-01 13:40:00,129.15,129.21,129.11,129.15,18900.0,116.1934,116.2473,116.1574,116.1934,18900.0
2021-02-01 13:45:00,129.14,129.19,129.1,129.15,19106.0,116.1844,116.2293,116.1484,116.1934,19106.0
2021-02-01 13:50:00,129.15,129.22,129.09,129.22,22197.0,116.1934,116.2563,116.1394,116.2563,22197.0
2021-02-01 13:55:00,129.2,129.29,129.18,129.2,24999.0,116.2383,116.3193,116.2203,116.2383,24999.0
2021-02-01 14:00:00,129.21,129.24,129.06,129.11,31968.0,116.2473,116.2743,116.1124,116.1574,31968.0
2021-02-01 14:05:00,129.1,129.21,129.07,129.08,29930.0,116.1484,116.2473,116.1214,116.1304,29930.0
2021-02-01 14:10:00,129.08,129.42,129.08,129.39,47245.0,116.1304,116.4363,116.1304,116.4093,47245.0
2021-02-01 14:15:00,129.38,129.51,129.37,129.41,45608.0,116.4003,116.5172,116.3913,116.4273,45608.0
2021-02-01 14:20:00,129.41,129.43,129.28,129.29,39454.0,116.4273,116.4453,116.3103,116.3193,39454.0
2021-02-01 14:25:00,129.29,129.3,129.17,129.21,32766.0,116.3193,116.3283,116.2114,116.2473,32766.0
2021-02-01 14:30:00,129.19,129.35,129.16,129.28,43852.0,116.2293,116.3733,116.2024,116.3103,43852.0
2021-02-01 14:35:00,129.28,129.4,129.27,129.39,26489.0,116.3103,116.4183,116.3013,116.4093,26489.0
2021-02-01 14:40:00,129.39,129.56,129.37,129.55,45767.0,116.4093,116.5622,116.3913,116.5532,45767.0
2021-02-01 14:45:00,129.55,129.59,129.48,129.52,33670.0,116.5532,116.5892,116.4903,116.5262,33670.0
2021-02-01 14:50:00,129.51,129.54,129.36,129.43,32896.0,116.5172,116.5442,116.3823,116.4453,32896.0
2021-02-01 14:55:00,129.44,129.44,129.25,129.34,35774.0,116.4543,116.4543,116.2833,116.3643,35774.0
2021-02-01 15:00:00,129.35,129.38,129.26,129.31,26727.0,116.3733,116.4003,116.2923,116.3373,26727.0
2021-02-01 15:05:00,129.32,129.4,129.25,129.39,31419.0,116.3463,116.4183,116.2833,116.4093,31419.0
2021-02-01 15:10:00,129.39,129.39,129.18,129.3,27505.0,116.4093,116.4093,116.2203,116.3283,27505.0
2021-02-01 15:15:00,129.32,129.33,129.17,129.2,33434.0,116.3463,116.3553,116.2114,116.2383,33434.0
2021-02-01 15:20:00,129.21,129.24,128.97,128.98,47886.0,116.2473,116.2743,116.0314,116.0404,47886.0
2021-02-01 15:25:00,128.98,129.08,128.95,129.0,45031.0,116.0404,116.1304,116.0134,116.0584,45031.0
2021-02-01 15:30:00,129.0,129.01,128.86,128.94,56482.0,116.0584,116.0674,115.9325,116.0044,56482.0
2021-02-01 15:35:00,128.94,129.02,128.88,128.91,47021.0,116.0044,116.0764,115.9504,115.9774,47021.0
2021-02-01 15:40:00,128.9,129.05,128.81,129.0,61060.0,115.9684,116.1034,115.8875,116.0584,61060.0
2021-02-01 15:45:00,128.99,129.09,128.96,129.02,82975.0,116.0494,116.1394,116.0224,116.0764,82975.0
2021-02-01 15:50:00,129.01,129.16,128.96,129.09,99609.0,116.0674,116.2024,116.0224,116.1394,99609.0
2021-02-01 15:55:00,129.09,129.19,128.91,128.97,301384.0,116.1394,116.2293,115.9774,116.0314,301384.0
2021-02-02 09:30:00,129.6,129.76,129.11,129.17,321483.0,116.5982,116.7422,116.1574,116.2114,321483.0
2021-02-02 09:35:00,129.13,129.46,129.05,129.11,74884.0,116.1754,116.4723,116.1034,116.1574,74884.0
2021-02-02 09:40:00,129.13,129.34,128.94,129.28,76777.0,116.1754,116.3643,116.0044,116.3103,76777.0
2021-02-02 09:45:00,129.31,129.66,129.23,129.49,65896.0,116.3373,116.6522,116.2653,116.4992,65896.0
2021-02-02 09:50:00,129.47,129.78,129.41,129.77,45794.0,116.4813,116.7602,116.4273,116.7512,45794.0
2021-02-02 09:55:00,129.75,130.04,129.7,129.89,93889.0,116.7332,116.9941,116.6882,116.8591,93889.0
2021-02-02 10:00:00,129.9,130.12,129.68,130.06,56123.0,116.8681,117.066,116.6702,117.0121,56123.0
2021-02-02 10:05:00,130.03,130.32,129.99,130.11,44698.0,116.9851,117.246,116.9491,117.057,44698.0
2021-02-02 10:10:00,130.08,130.23,129.97,130.12,60170.0,117.0301,117.165,116.9311,117.066,60170.0
2021-02-02 10:15:00,130.14,130.24,130.06,130.22,61948.0,117.084,117.174,117.0121,117.156,61948.0
2021-02-02 10:20:00,130.22,130.38,130.12,130.38,58292.0,117.156,117.3,117.066,117.3,58292.0
2021-02-02 10:25:00,130.39,130.53,130.21,130.21,69141.0,117.309,117.4349,117.147,117.147,69141.0
2021-02-02 10:30:00,130.21,130.53,130.1,130.44,70507.0,117.147,117.4349,117.0481,117.3539,70507.0
2021-02-02 10:35:00,130.42,130.52,130.35,130.46,80174.0,117.3359,117.4259,117.273,117.3719,80174.0
2021-02-02 10:40:00,130.45,130.56,130.33,130.48,49983.0,117.3629,117.4619,117.255,117.3899,49983.0
2021-02-02 10:45:00,130.48,130.48,130.27,130.33,45206.0,117.3899,117.3899,117.201,117.255,45206.0
2021-02-02 10:50:00,130.33,130.64,130.28,130.53,35694.0,117.255,117.5339,117.21,117.4349,35694.0
2021-02-02 10:55:00,130.52,130.52,130.2,130.2,56843.0,117.4259,117.4259,117.138,117.138,56843.0
2021-02-02 11:00:00,130.2,130.42,130.14,130.41,91804.0,117.138,117.3359,117.084,117.327,91804.0
2021-02-02 11:05:00,130.4,130.61,130.4,130.49,40188.0,117.318,117.5069,117.318,117.3989,40188.0
2021-02-02 11:10:00,130.49,130.68,130.48,130.62,55026.0,117.3989,117.5699,117.3899,117.5159,55026.0
2021-02-02 11:15:00,130.62,130.64,130.36,130.44,50487.0,117.5159,117.5339,117.282,117.3539,50487.0
2021-02-02 11:20:00,130.44,130.46,130.24,130.27,31810.0,117.3539,117.3719,117.174,117.201,31810.0
2021-02-02 11:25:00,130.23,130.32,130.01,130.31,69077.0,117.165,117.246,116.9671,117.237,69077.0
2021-02-02 11:30:00,130.31,130.44,130.27,130.43,41275.0,117.237,117.3539,117.201,117.3449,41275.0
2021-02-02 11:35:00,130.46,130.47,130.36,130.38,29905.0,117.3719,117.3809,117.282,117.3,29905.0
2021-02-02 11:40:00,130.38,130.52,130.27,130.5,40402.0,117.3,117.4259,117.201,117.4079,40402.0
2021-02-02 11:45:00,130.5,130.69,130.48,130.63,57185.0,117.4079,117.5789,117.3899,117.5249,57185.0
2021-02-02 11:50:00,130.66,130.72,130.46,130.6,60601.0,117.5519,117.6059,117.3719,117.4979,60601.0
2021-02-02 11:55:00,130.61,130.63,130.53,130.54,38027.0,117.5069,117.5249,117.4349,117.4439,38027.0
2021-02-02 12:00:00,130.55,130.65,130.54,130.63,35143.0,117.4529,117.5429,117.4439,117.5249,35143.0
2021-02-02 12:05:00,130.64,130.67,130.53,130.55,42698.0,117.5339,117.5609,117.4349,117.4529,42698.0
2021-02-02 12:10:00,130.54,130.6,130.5,130.56,48755.0,117.4439,117.4979,117.4079,117.4619,48755.0
2021-02-02 12:15:00,130.56,130.62,130.51,130.59,32311.0,117.4619,117.5159,117.4169,117.4889,32311.0
2021-02-02 12:20:00,130.58,130.63,130.39,130.44,49757.0,117.4799,117.5249,117.309,117.3539,49757.0
2021-02-02 12:25:00,130.46,130.49,130.35,130.48,36292.0,117.3719,117.3989,117.273,117.3899,36292.0
2021-02-02 12:30:00,130.48,130.58,130.47,130.58,47881.0,117.3899,117.4799,117.3809,117.4799,47881.0
2021-02-02 12:35:00,130.59,130.62,130.48,130.51,34300.0,117.4889,117.5159,117.3899,117.4169,34300.0
2021-02-02 12:40:00,130.5,130.56,130.47,130.49,58457.0,117.4079,117.4619,117.3809,117.3989,58457.0
2021-02-02 12:45:00,130.48,130.51,130.39,130.47,39790.0,117.3899,117.4169,117.309,117.3809,39790.0
2021-02-02 12:50:00,130.47,130.54,130.39,130.41,40428.0,117.3809,117.4439,117.309,117.327,40428.0
2021-02-02 12:55:00,130.42,130.63,130.41,130.63,36843.0,117.3359,117.5249,117.327,117.5249,36843.0
2021-02-02 13:00:00,130.64,130.64,130.52,130.55,18499.0,117.5339,117.5339,117.4259,117.4529,18499.0
2021-02-02 13:05:00,130.56,130.61,130.51,130.57,27242.0,117.4619,117.5069,117.4169,117.4709,27242.0
2021-02-02 13:10:00,130.56,130.59,130.43,130.53,51038.0,117.4619,117.4889,117.3449,117.4349,51038.0
2021-02-02 13:15:00,130.52,130.56,130.49,130.53,33010.0,117.4259,117.4619,117.3989,117.4349,33010.0
2021-02-02 13:20:00,130.53,130.55,130.46,130.51,27244.0,117.4349,117.4529,117.3719,117.4169,27244.0
2021-02-02 13:25:00,130.5,130.55,130.43,130.5,39482.0,117.4079,117.4529,117.3449,117.4079,39482.0
2021-02-02 13:30:00,130.51,130.52,130.41,130.46,35587.0,117.4169,117.4259,117.327,117.3719,35587.0
2021-02-02 13:35:00,130.46,130.52,130.41,130.42,32646.0,117.3719,117.4259,117.327,117.3359,32646.0
2021-02-02 13:40:00,130.41,130.47,130.35,130.38,34164.0,117.327,117.3809,117.273,117.3,34164.0
2021-02-02 13:45:00,130.38,130.46,130.35,130.36,21760.0,117.3,117.3719,117.273,117.282,21760.0
2021-02-02 13:50:00,130.36,130.36,130.27,130.32,33793.0,117.282,117.282,117.201,117.246,33793.0
2021-02-02 13:55:00,130.33,130.51,130.33,130.48,29685.0,117.255,117.4169,117.255,117.3899,29685.0
2021-02-02 14:00:00,130.47,130.62,130.46,130.56,29973.0,117.3809,117.5159,117.3719,117.4619,29973.0
2021-02-02 14:05:00,130.55,130.56,130.34,130.36,32065.0,117.4529,117.4619,117.264,117.282,32065.0
2021-02-02 14:10:00,130.36,130.37,130.23,130.3,27190.0,117.282,117.291,117.165,117.228,27190.0
2021-02-02 14:15:00,130.3,130.36,130.29,130.35,23115.0,117.228,117.282,117.219,117.273,23115.0
2021-02-02 14:20:00,130.37,130.37,130.26,130.3,32726.0,117.291,117.291,117.192,117.228,32726.0
2021-02-02 14:25:00,130.3,130.31,130.03,130.06,35305.0,117.228,117.237,116.9851,117.0121,35305.0
2021-02-02 14:30:00,130.07,130.11,129.97,129.99,62070.0,117.0211,117.057,116.9311,116.9491,62070.0
2021-02-02 14:35:00,129.99,130.09,129.99,130.08,72629.0,116.9491,117.0391,116.9491,117.0301,72629.0
2021-02-02 14:40:00,130.09,130.09,129.94,130.03,45826.0,117.0391,117.0391,116.9041,116.9851,45826.0
2021-02-02 14:45:00,130.01,130.02,129.9,129.93,37552.0,116.9671,116.9761,116.8681,116.8951,37552.0
2021-02-02 14:50:00,129.93,130.01,129.87,129.88,29840.0,116.8951,116.9671,116.8411,116.8501,29840.0
2021-02-02 14:55:00,129.87,129.9,129.84,129.87,33937.0,116.8411,116.8681,116.8141,116.8411,33937.0
2021-02-02 15:00:00,129.88,129.89,129.76,129.86,29206.0,116.8501,116.8591,116.7422,116.8321,29206.0
2021-02-02 15:05:00,129.85,129.91,129.82,129.82,38558.0,116.8231,116.8771,116.7961,116.7961,38558.0
2021-02-02 15:10:00,129.83,129.83,129.68,129.69,52063.0,116.8051,116.8051,116.6702,116.6792,52063.0
2021-02-02 15:15:00,129.7,129.7,129.57,129.64,39701.0,116.6882,116.6882,116.5712,116.6342,39701.0
2021-02-02 15:20:00,129.64,129.7,129.6,129.63,35864.0,116.6342,116.6882,116.5982,116.6252,35864.0
2021-02-02 15:25:00,129.62,129.79,129.57,129.78,44682.0,116.6162,116.7692,116.5712,116.7602,44682.0
2021-02-02 15:30:00,129.77,129.91,129.66,129.66,66817.0,116.7512,116.8771,116.6522,116.6522,66817.0
2021-02-02 15:35:00,129.64,129.64,129.42,129.53,68742.0,116.6342,116.6342,116.4363,116.5352,68742.0
2021-02-02 15:40:00,129.54,129.54,129.37,129.38,63926.0,116.5442,116.5442,116.3913,116.4003,63926.0
2021-02-02 15:45:00,129.38,129.48,129.26,129.32,79562.0,116.4003,116.4903,116.2923,116.3463,79562.0
2021-02-02 15:50:00,129.31,129.4,129.22,129.24,73888.0,116.3373,116.4183,116.2563,116.2743,73888.0
2021-02-02 15:55:00,129.23,129.26,128.69,128.75,485655.0,116.2653,116.2923,115.7795,115.8335,485655.0
2021-02-03 09:30:00,128.95,128.99,128.26,128.84,275480.0,116.0134,116.0494,115.3926,115.9145,275480.0
2021-02-03 09:35:00,128.81,128.81,128.55,128.61,95891.0,115.8875,115.8875,115.6536,115.7075,95891.0
2021-02-03 09:40:00,128.61,128.8,128.56,128.69,79294.0,115.7075,115.8785,115.6625,115.7795,79294.0
2021-02-03 09:45:00,128.71,129.13,128.66,129.1,77934.0,115.7975,116.1754,115.7525,116.1484,77934.0
2021-02-03 09:50:00,129.09,129.2,128.93,129.0,105344.0,116.1394,116.2383,115.9954,116.0584,105344.0
2021-02-03 09:55:00,129.0,129.02,128.83,128.85,111746.0,116.0584,116.0764,115.9055,115.9235,111746.0
2021-02-03 10:00:00,128.87,129.05,128.69,128.75,158088.0,115.9414,116.1034,115.7795,115.8335,158088.0
2021-02-03 10:05:00,128.75,128.86,128.35,128.4,131849.0,115.8335,115.9325,115.4736,115.5186,131849.0
2021-02-03 10:10:00,128.4,128.49,128.05,128.07,228540.0,115.5186,115.5996,115.2037,115.2217,228540.0
2021-02-03 10:15:00,128.07,128.12,127.88,127.88,166810.0,115.2217,115.2667,115.0508,115.0508,166810.0
2021-02-03 10:20:00,127.88,128.03,127.75,128.02,260513.0,115.0508,115.1857,114.9338,115.1767,260513.0
2021-02-03 10:25:00,128.01,128.15,128.0,128.08,106732.0,115.1677,115.2937,115.1587,115.2307,106732.0
2021-02-03 10:30:00,128.09,128.21,127.97,127.99,75757.0,115.2397,115.3477,115.1317,115.1497,75757.0
2021-02-03 10:35:00,127.99,128.1,127.81,127.84,60377.0,115.1497,115.2487,114.9878,115.0148,60377.0
2021-02-03 10:40:00,127.86,127.98,127.83,127.96,59154.0,115.0328,115.1407,115.0058,115.1227,59154.0
2021-02-03 10:45:00,127.96,128.2,127.95,128.2,42553.0,115.1227,115.3387,115.1137,115.3387,42553.0
2021-02-03 10:50:00,128.2,128.34,128.1,128.26,52991.0,115.3387,115.4646,115.2487,115.3926,52991.0
2021-02-03 10:55:00,128.26,128.44,128.25,128.42,63188.0,115.3926,115.5546,115.3836,115.5366,63188.0
2021-02-03 11:00:00,128.4,128.44,128.27,128.35,44305.0,115.5186,115.5546,115.4016,115.4736,44305.0
2021-02-03 11:05:00,128.36,128.38,128.2,128.35,39504.0,115.4826,115.5006,115.3387,115.4736,39504.0
2021-02-03 11:10:00,128.34,128.52,128.28,128.49,53272.0,115.4646,115.6266,115.4106,115.5996,53272.0
2021-02-03 11:15:00,128.48,128.53,128.46,128.49,96300.0,115.5906,115.6356,115.5726,115.5996,96300.0
2021-02-03 11:20:00,128.5,128.56,128.47,128.5,81216.0,115.6086,115.6625,115.5816,115.6086,81216.0
2021-02-03 11:25:00,128.5,128.84,128.49,128.79,70651.0,115.6086,115.9145,115.5996,115.8695,70651.0
2021-02-03 11:30:00,128.8,128.82,128.49,128.55,62413.0,115.8785,115.8965,115.5996,115.6536,62413.0
2021-02-03 11:35:00,128.55,128.57,128.5,128.53,45011.0,115.6536,115.6715,115.6086,115.6356,45011.0
2021-02-03 11:40:00,128.54,128.63,128.54,128.63,66295.0,115.6446,115.7255,115.6446,115.7255,66295.0
2021-02-03 11:45:00,128.65,128.65,128.56,128.56,52802.0,115.7435,115.7435,115.6625,115.6625,52802.0
2021-02-03 11:50:00,128.57,128.61,128.54,128.6,41245.0,115.6715,115.7075,115.6446,115.6985,41245.0
2021-02-03 11:55:00,128.6,128.6,128.46,128.53,31907.0,115.6985,115.6985,115.5726,115.6356,31907.0
2021-02-03 12:00:00,128.55,128.61,128.43,128.45,46070.0,115.6536,115.7075,115.5456,115.5636,46070.0
2021-02-03 12:05:00,128.45,128.5,128.41,128.48,26830.0,115.5636,115.6086,115.5276,115.5906,26830.0
2021-02-03 12:10:00,128.49,128.51,128.29,128.49,52520.0,115.5996,115.6176,115.4196,115.5996,52520.0
2021-02-03 12:15:00,128.47,128.57,128.47,128.52,20375.0,115.5816,115.6715,115.5816,115.6266,20375.0
2021-02-03 12:20:00,128.53,128.61,128.52,128.53,31042.0,115.6356,115.7075,115.6266,115.6356,31042.0
2021-02-03 12:25:00,128.52,128.63,128.41,128.62,26664.0,115.6266,115.7255,115.5276,115.7165,26664.0
2021-02-03 12:30:00,128.64,128.66,128.5,128.53,38486.0,115.7345,115.7525,115.6086,115.6356,38486.0
2021-02-03 12:35:00,128.53,128.59,128.45,128.58,26693.0,115.6356,115.6895,115.5636,115.6805,26693.0
2021-02-03 12:40:00,128.57,128.7,128.54,128.62,38662.0,115.6715,115.7885,115.6446,115.7165,38662.0
2021-02-03 12:45:00,128.64,128.64,128.59,128.61,26842.0,115.7345,115.7345,115.6895,115.7075,26842.0
2021-02-03 12:50:00,128.61,128.65,128.57,128.62,26553.0,115.7075,115.7435,115.6715,115.7165,26553.0
2021-02-03 12:55:00,128.62,128.64,128.57,128.6,33149.0,115.7165,115.7345,115.6715,115.6985,33149.0
2021-02-03 13:00:00,128.61,128.72,128.56,128.71,30114.0,115.7075,115.8065,115.6625,115.7975,30114.0
2021-02-03 13:05:00,128.71,128.71,128.63,128.66,32141.0,115.7975,115.7975,115.7255,115.7525,32141.0
2021-02-03 13:10:00,128.66,128.72,128.63,128.67,29431.0,115.7525,115.8065,115.7255,115.7615,29431.0
2021-02-03 13:15:00,128.69,128.7,128.61,128.64,23734.0,115.7795,115.7885,115.7075,115.7345,23734.0
2021-02-03 13:20:00,128.65,128.71,128.61,128.7,27531.0,115.7435,115.7975,115.7075,115.7885,27531.0
2021-02-03 13:25:00,128.69,128.7,128.59,128.65,35117.0,115.7795,115.7885,115.6895,115.7435,35117.0
2021-02-03 13:30:00,128.65,128.68,128.6,128.66,29900.0,115.7435,115.7705,115.6985,115.7525,29900.0
2021-02-03 13:35:00,128.66,128.83,128.66,128.73,41377.0,115.7525,115.9055,115.7525,115.8155,41377.0
2021-02-03 13:40:00,128.74,128.75,128.65,128.66,34262.0,115.8245,115.8335,115.7435,115.7525,34262.0
2021-02-03 13:45:00,128.67,128.76,128.67,128.7,41201.0,115.7615,115.8425,115.7615,115.7885,41201.0
2021-02-03 13:50:00,128.7,128.71,128.62,128.62,17612.0,115.7885,115.7975,115.7165,115.7165,17612.0
2021-02-03 13:55:00,128.62,128.7,128.55,128.65,22982.0,115.7165,115.7885,115.6536,115.7435,22982.0
2021-02-03 14:00:00,128.64,128.67,128.57,128.62,25129.0,115.7345,115.7615,115.6715,115.7165,25129.0
2021-02-03 14:05:00,128.63,128.75,128.6,128.68,46987.0,115.7255,115.8335,115.6985,115.7705,46987.0
2021-02-03 14:10:00,128.68,128.69,128.58,128.63,22419.0,115.7705,115.7795,115.6805,115.7255,22419.0
2021-02-03 14:15:00,128.63,128.66,128.57,128.63,41940.0,115.7255,115.7525,115.6715,115.7255,41940.0
2021-02-03 14:20:00,128.62,128.63,128.59,128.6,31665.0,115.7165,115.7255,115.6895,115.6985,31665.0
2021-02-03 14:25:00,128.59,128.65,128.58,128.6,24159.0,115.6895,115.7435,115.6805,115.6985,24159.0
2021-02-03 14:30:00,128.6,128.64,128.57,128.59,32008.0,115.6985,115.7345,115.6715,115.6895,32008.0
2021-02-03 14:35:00,128.59,128.76,128.59,128.71,36492.0,115.6895,115.8425,115.6895,115.7975,36492.0
2021-02-03 14:40:00,128.71,128.72,128.54,128.55,35650.0,115.7975,115.8065,115.6446,115.6536,35650.0
2021-02-03 14:45:00,128.55,128.62,128.55,128.58,20677.0,115.6536,115.7165,115.6536,115.6805,20677.0
2021-02-03 14:50:00,128.59,128.61,128.49,128.59,36541.0,115.6895,115.7075,115.5996,115.6895,36541.0
2021-02-03 14:55:00,128.59,128.62,128.55,128.56,23726.0,115.6895,115.7165,115.6536,115.6625,23726.0
2021-02-03 15:00:00,128.55,128.62,128.52,128.58,43709.0,115.6536,115.7165,115.6266,115.6805,43709.0
2021-02-03 15:05:00,128.58,128.7,128.55,128.61,31672.0,115.6805,115.7885,115.6536,115.7075,31672.0
2021-02-03 15:10:00,128.61,128.65,128.57,128.6,33021.0,115.7075,115.7435,115.6715,115.6985,33021.0
2021-02-03 15:15:00,128.6,128.65,128.52,128.62,33377.0,115.6985,115.7435,115.6266,115.7165,33377.0
2021-02-03 15:20:00,128.62,128.67,128.59,128.63,64455.0,115.7165,115.7615,115.6895,115.7255,64455.0
2021-02-03 15:25:00,128.62,128.66,128.55,128.65,45071.0,115.7165,115.7525,115.6536,115.7435,45071.0
2021-02-03 15:30:00,128.66,128.95,128.64,128.94,83894.0,115.7525,116.0134,115.7345,116.0044,83894.0
2021-02-03 15:35:00,128.92,128.95,128.82,128.85,51329.0,115.9864,116.0134,115.8965,115.9235,51329.0
2021-02-03 15:40:00,128.84,128.98,128.82,128.84,47128.0,115.9145,116.0404,115.8965,115.9145,47128.0
2021-02-03 15:45:00,128.82,128.96,128.82,128.96,48671.0,115.8965,116.0224,115.8965,116.0224,48671.0
2021-02-03 15:50:00,128.95,128.96,128.81,128.96,92204.0,116.0134,116.0224,115.8875,116.0224,92204.0
2021-02-03 15:55:00,128.96,129.05,128.84,128.96,333708.0,116.0224,116.1034,115.9145,116.0224,333708.0
2021-02-04 09:30:00,129.38,129.4,128.93,128.98,294289.0,116.4003,116.4183,115.9954,116.0404,294289.0
2021-02-04 09:35:00,129.01,129.17,128.79,128.84,84988.0,116.0674,116.2114,115.8695,115.9145,84988.0
2021-02-04 09:40:00,128.84,129.03,128.58,128.63,92199.0,115.9145,116.0854,115.6805,115.7255,92199.0
2021-02-04 09:45:00,128.63,129.23,128.61,129.14,67298.0,115.7255,116.2653,115.7075,116.1844,67298.0
2021-02-04 09:50:00,129.13,129.28,128.93,129.07,74072.0,116.1754,116.3103,115.9954,116.1214,74072.0
2021-02-04 09:55:00,129.04,129.16,128.94,129.06,55969.0,116.0944,116.2024,116.0044,116.1124,55969.0
2021-02-04 10:00:00,129.09,129.37,129.09,129.31,43589.0,116.1394,116.3913,116.1394,116.3373,43589.0
2021-02-04 10:05:00,129.3,129.39,129.17,129.39,45471.0,116.3283,116.4093,116.2114,116.4093,45471.0
2021-02-04 10:10:00,129.36,129.4,129.07,129.09,46854.0,116.3823,116.4183,116.1214,116.1394,46854.0
2021-02-04 10:15:00,129.09,129.26,129.06,129.11,59844.0,116.1394,116.2923,116.1124,116.1574,59844.0
2021-02-04 10:20:00,129.12,129.17,128.93,129.0,41240.0,116.1664,116.2114,115.9954,116.0584,41240.0
2021-02-04 10:25:00,129.02,129.25,128.92,129.16,60973.0,116.0764,116.2833,115.9864,116.2024,60973.0
2021-02-04 10:30:00,129.15,129.22,128.93,128.97,45013.0,116.1934,116.2563,115.9954,116.0314,45013.0
2021-02-04 10:35:00,128.97,129.01,128.76,128.78,47651.0,116.0314,116.0674,115.8425,115.8605,47651.0
2021-02-04 10:40:00,128.75,128.82,128.65,128.82,41581.0,115.8335,115.8965,115.7435,115.8965,41581.0
2021-02-04 10:45:00,128.81,129.04,128.78,129.04,42771.0,115.8875,116.0944,115.8605,116.0944,42771.0
2021-02-04 10:50:00,129.03,129.14,129.0,129.07,33220.0,116.0854,116.1844,116.0584,116.1214,33220.0
2021-02-04 10:55:00,129.08,129.15,128.98,129.15,38272.0,116.1304,116.1934,116.0404,116.1934,38272.0
2021-02-04 11:00:00,129.15,129.27,129.07,129.23,47220.0,116.1934,116.3013,116.1214,116.2653,47220.0
2021-02-04 11:05:00,129.24,129.28,129.19,129.24,28712.0,116.2743,116.3103,116.2293,116.2743,28712.0
2021-02-04 11:10:00,129.23,129.27,129.15,129.18,34518.0,116.2653,116.3013,116.1934,116.2203,34518.0
2021-02-04 11:15:00,129.18,129.46,129.17,129.22,36627.0,116.2203,116.4723,116.2114,116.2563,36627.0
2021-02-04 11:20:00,129.19,129.22,129.0,129.01,37637.0,116.2293,116.2563,116.0584,116.0674,37637.0
2021-02-04 11:25:00,129.01,129.01,128.8,128.91,39708.0,116.0674,116.0674,115.8785,115.9774,39708.0
2021-02-04 11:30:00,128.91,129.07,128.86,129.05,58812.0,115.9774,116.1214,115.9325,116.1034,58812.0
2021-02-04 11:35:00,129.05,129.28,129.04,129.27,35524.0,116.1034,116.3103,116.0944,116.3013,35524.0
2021-02-04 11:40:00,129.26,129.43,129.22,129.22,31650.0,116.2923,116.4453,116.2563,116.2563,31650.0
2021-02-04 11:45:00,129.22,129.24,129.18,129.22,28150.0,116.2563,116.2743,116.2203,116.2563,28150.0
2021-02-04 11:50:00,129.21,129.23,129.16,129.19,32411.0,116.2473,116.2653,116.2024,116.2293,32411.0
2021-02-04 11:55:00,129.2,129.28,129.17,129.25,27177.0,116.2383,116.3103,116.2114,116.2833,27177.0
2021-02-04 12:00:00,129.26,129.29,129.18,129.27,27336.0,116.2923,116.3193,116.2203,116.3013,27336.0
2021-02-04 12:05:00,129.26,129.26,129.19,129.25,27719.0,116.2923,116.2923,116.2293,116.2833,27719.0
2021-02-04 12:10:00,129.27,129.3,129.16,129.23,35512.0,116.3013,116.3283,116.2024,116.2653,35512.0
2021-02-04 12:15:00,129.23,129.24,129.18,129.19,31713.0,116.2653,116.2743,116.2203,116.2293,31713.0
2021-02-04 12:20:00,129.19,129.25,129.15,129.2,44028.0,116.2293,116.2833,116.1934,116.2383,44028.0
2021-02-04 12:25:00,129.2,129.21,129.06,129.11,39335.0,116.2383,116.2473,116.1124,116.1574,39335.0
2021-02-04 12:30:00,129.11,129.15,129.01,129.02,26346.0,116.1574,116.1934,116.0674,116.0764,26346.0
2021-02-04 12:35:00,129.02,129.12,129.0,129.05,44012.0,116.0764,116.1664,116.0584,116.1034,44012.0
2021-02-04 12:40:00,129.04,129.17,129.02,129.17,18774.0,116.0944,116.2114,116.0764,116.2114,18774.0
2021-02-04 12:45:00,129.16,129.16,129.08,129.15,23480.0,116.2024,116.2024,116.1304,116.1934,23480.0
2021-02-04 12:50:00,129.14,129.14,129.01,129.04,30763.0,116.1844,116.1844,116.0674,116.0944,30763.0
2021-02-04 12:55:00,129.05,129.17,129.05,129.12,32685.0,116.1034,116.2114,116.1034,116.1664,32685.0
2021-02-04 13:00:00,129.11,129.22,129.11,129.16,41279.0,116.1574,116.2563,116.1574,116.2024,41279.0
2021-02-04 13:05:00,129.17,129.2,129.12,129.15,30634.0,116.2114,116.2383,116.1664,116.1934,30634.0
2021-02-04 13:10:00,129.16,129.18,129.05,129.08,77368.0,116.2024,116.2203,116.1034,116.1304,77368.0
2021-02-04 13:15:00,129.07,129.11,129.0,129.02,33663.0,116.1214,116.1574,116.0584,116.0764,33663.0
2021-02-04 13:20:00,129.02,129.04,129.0,129.01,18710.0,116.0764,116.0944,116.0584,116.0674,18710.0
2021-02-04 13:25:00,129.0,129.05,128.92,129.03,30850.0,116.0584,116.1034,115.9864,116.0854,30850.0
2021-02-04 13:30:00,129.02,129.06,129.0,129.03,27976.0,116.0764,116.1124,116.0584,116.0854,27976.0
2021-02-04 13:35:00,129.04,129.07,129.0,129.0,29111.0,116.0944,116.1214,116.0584,116.0584,29111.0
2021-02-04 13:40:00,129.01,129.1,129.0,129.05,40020.0,116.0674,116.1484,116.0584,116.1034,40020.0
2021-02-04 13:45:00,129.05,129.1,129.02,129.06,31699.0,116.1034,116.1484,116.0764,116.1124,31699.0
2021-02-04 13:50:00,129.06,129.13,129.06,129.08,41356.0,116.1124,116.1754,116.1124,116.1304,41356.0
2021-02-04 13:55:00,129.08,129.16,129.01,129.06,66252.0,116.1304,116.2024,116.0674,116.1124,66252.0
2021-02-04 14:00:00,129.06,129.14,129.03,129.11,50729.0,116.1124,116.1844,116.0854,116.1574,50729.0
2021-02-04 14:05:00,129.11,129.13,129.06,129.06,50396.0,116.1574,116.1754,116.1124,116.1124,50396.0
2021-02-04 14:10:00,129.06,129.07,128.82,128.83,73326.0,116.1124,116.1214,115.8965,115.9055,73326.0
2021-02-04 14:15:00,128.83,128.95,128.82,128.93,79490.0,115.9055,116.0134,115.8965,115.9954,79490.0
2021-02-04 14:20:00,128.93,129.01,128.92,128.93,37809.0,115.9954,116.0674,115.9864,115.9954,37809.0
2021-02-04 14:25:00,128.94,128.97,128.82,128.83,58932.0,116.0044,116.0314,115.8965,115.9055,58932.0
2021-02-04 14:30:00,128.84,128.9,128.8,128.81,61606.0,115.9145,115.9684,115.8785,115.8875,61606.0
2021-02-04 14:35:00,128.81,128.98,128.81,128.98,66227.0,115.8875,116.0404,115.8875,116.0404,66227.0
2021-02-04 14:40:00,128.97,128.97,128.89,128.92,55933.0,116.0314,116.0314,115.9594,115.9864,55933.0
2021-02-04 14:45:00,128.92,128.94,128.9,128.9,53094.0,115.9864,116.0044,115.9684,115.9684,53094.0
2021-02-04 14:50:00,128.9,128.91,128.76,128.8,67481.0,115.9684,115.9774,115.8425,115.8785,67481.0
2021-02-04 14:55:00,128.81,128.84,128.75,128.84,136351.0,115.8875,115.9145,115.8335,115.9145,136351.0
2021-02-04 15:00:00,128.85,128.94,128.76,128.88,112013.0,115.9235,116.0044,115.8425,115.9504,112013.0
2021-02-04 15:05:00,128.86,128.94,128.85,128.87,70177.0,115.9325,116.0044,115.9235,115.9414,70177.0
2021-02-04 15:10:00,128.87,128.91,128.81,128.83,62684.0,115.9414,115.9774,115.8875,115.9055,62684.0
2021-02-04 15:15:00,128.82,128.9,128.81,128.89,49453.0,115.8965,115.9684,115.8875,115.9594,49453.0
2021-02-04 15:20:00,128.89,128.98,128.89,128.91,55009.0,115.9594,116.0404,115.9594,115.9774,55009.0
2021-02-04 15:25:00,128.91,128.97,128.9,128.91,85273.0,115.9774,116.0314,115.9684,115.9774,85273.0
2021-02-04 15:30:00,128.91,129.0,128.9,128.96,128615.0,115.9774,116.0584,115.9684,116.0224,128615.0
2021-02-04 15:35:00,128.96,128.96,128.9,128.91,73543.0,116.0224,116.0224,115.9684,115.9774,73543.0
2021-02-04 15:40:00,128.91,128.98,128.9,128.91,66066.0,115.9774,116.0404,115.9684,115.9774,66066.0
2021-02-04 15:45:00,128.91,129.04,128.9,128.93,95051.0,115.9774,116.0944,115.9684,115.9954,95051.0
2021-02-04 15:50:00,128.92,129.02,128.9,129.0,127572.0,115.9864,116.0764,115.9684,116.0584,127572.0
2021-02-04 15:55:00,129.0,129.07,128.9,129.04,340405.0,116.0584,116.1214,115.9684,116.0944,340405.0
2021-02-05 09:30:00,129.12,129.54,129.07,129.52,211055.0,116.1664,116.5442,116.1214,116.5262,211055.0
2021-02-05 09:35:00,129.55,129.7,129.22,129.48,56960.0,116.5532,116.6882,116.2563,116.4903,56960.0
2021-02-05 09:40:00,129.48,129.5,129.13,129.14,84475.0,116.4903,116.5082,116.1754,116.1844,84475.0
2021-02-05 09:45:00,129.16,129.46,129.13,129.45,73267.0,116.2024,116.4723,116.1754,116.4633,73267.0
2021-02-05 09:50:00,129.44,129.47,129.32,129.33,59627.0,116.4543,116.4813,116.3463,116.3553,59627.0
2021-02-05 09:55:00,129.34,129.55,129.29,129.45,70485.0,116.3643,116.5532,116.3193,116.4633,70485.0
2021-02-05 10:00:00,129.44,129.48,129.08,129.13,111888.0,116.4543,116.4903,116.1304,116.1754,111888.0
2021-02-05 10:05:00,129.12,129.26,129.03,129.19,123177.0,116.1664,116.2923,116.0854,116.2293,123177.0
2021-02-05 10:10:00,129.18,129.31,129.12,129.29,108303.0,116.2203,116.3373,116.1664,116.3193,108303.0
2021-02-05 10:15:00,129.27,129.45,129.18,129.36,67263.0,116.3013,116.4633,116.2203,116.3823,67263.0
2021-02-05 10:20:00,129.36,129.5,129.25,129.35,46608.0,116.3823,116.5082,116.2833,116.3733,46608.0
2021-02-05 10:25:00,129.34,129.4,129.22,129.34,43348.0,116.3643,116.4183,116.2563,116.3643,43348.0
2021-02-05 10:30:00,129.36,129.53,129.36,129.43,43042.0,116.3823,116.5352,116.3823,116.4453,43042.0
2021-02-05 10:35:00,129.42,129.43,129.28,129.39,32094.0,116.4363,116.4453,116.3103,116.4093,32094.0
2021-02-05 10:40:00,129.39,129.58,129.29,129.32,42553.0,116.4093,116.5802,116.3193,116.3463,42553.0
2021-02-05 10:45:00,129.31,129.43,129.21,129.43,71579.0,116.3373,116.4453,116.2473,116.4453,71579.0
2021-02-05 10:50:00,129.43,129.47,129.25,129.28,40521.0,116.4453,116.4813,116.2833,116.3103,40521.0
2021-02-05 10:55:00,129.28,129.36,129.2,129.26,34636.0,116.3103,116.3823,116.2383,116.2923,34636.0
2021-02-05 11:00:00,129.28,129.34,129.24,129.26,22894.0,116.3103,116.3643,116.2743,116.2923,22894.0
2021-02-05 11:05:00,129.26,129.29,129.21,129.22,34986.0,116.2923,116.3193,116.2473,116.2563,34986.0
2021-02-05 11:10:00,129.22,129.43,129.21,129.41,30773.0,116.2563,116.4453,116.2473,116.4273,30773.0
2021-02-05 11:15:00,129.4,129.41,129.2,129.26,16324.0,116.4183,116.4273,116.2383,116.2923,16324.0
2021-02-05 11:20:00,129.28,129.35,129.24,129.3,41682.0,116.3103,116.3733,116.2743,116.3283,41682.0
2021-02-05 11:25:00,129.3,129.43,129.25,129.38,29257.0,116.3283,116.4453,116.2833,116.4003,29257.0
2021-02-05 11:30:00,129.4,129.49,129.38,129.41,15890.0,116.4183,116.4992,116.4003,116.4273,15890.0
2021-02-05 11:35:00,129.41,129.59,129.41,129.55,17837.0,116.4273,116.5892,116.4273,116.5532,17837.0
2021-02-05 11:40:00,129.55,129.63,129.47,129.59,22572.0,116.5532,116.6252,116.4813,116.5892,22572.0
2021-02-05 11:45:00,129.59,129.7,129.46,129.51,25733.0,116.5892,116.6882,116.4723,116.5172,25733.0
2021-02-05 11:50:00,129.5,129.62,129.4,129.6,96672.0,116.5082,116.6162,116.4183,116.5982,96672.0
2021-02-05 11:55:00,129.6,129.72,129.51,129.55,96394.0,116.5982,116.7062,116.5172,116.5532,96394.0
2021-02-05 12:00:00,129.55,129.66,129.53,129.65,37275.0,116.5532,116.6522,116.5352,116.6432,37275.0
2021-02-05 12:05:00,129.65,129.77,129.65,129.71,26214.0,116.6432,116.7512,116.6432,116.6972,26214.0
2021-02-05 12:10:00,129.7,129.74,129.67,129.72,19846.0,116.6882,116.7242,116.6612,116.7062,19846.0
2021-02-05 12:15:00,129.72,129.87,129.7,129.85,33428.0,116.7062,116.8411,116.6882,116.8231,33428.0
2021-02-05 12:20:00,129.85,129.85,129.62,129.62,24493.0,116.8231,116.8231,116.6162,116.6162,24493.0
2021-02-05 12:25:00,129.63,129.7,129.59,129.67,26307.0,116.6252,116.6882,116.5892,116.6612,26307.0
2021-02-05 12:30:00,129.67,129.73,129.64,129.73,20476.0,116.6612,116.7152,116.6342,116.7152,20476.0
2021-02-05 12:35:00,129.74,129.93,129.71,129.93,54161.0,116.7242,116.8951,116.6972,116.8951,54161.0
2021-02-05 12:40:00,129.92,129.96,129.88,129.88,22931.0,116.8861,116.9221,116.8501,116.8501,22931.0
2021-02-05 12:45:00,129.9,130.01,129.89,129.91,71581.0,116.8681,116.9671,116.8591,116.8771,71581.0
2021-02-05 12:50:00,129.91,130.05,129.91,130.03,40258.0,116.8771,117.0031,116.8771,116.9851,40258.0
2021-02-05 12:55:00,130.03,130.08,129.97,130.03,25423.0,116.9851,117.0301,116.9311,116.9851,25423.0
2021-02-05 13:00:00,130.0,130.06,129.99,130.01,17858.0,116.9581,117.0121,116.9491,116.9671,17858.0
2021-02-05 13:05:00,130.0,130.02,129.95,129.99,16879.0,116.9581,116.9761,116.9131,116.9491,16879.0
2021-02-05 13:10:00,129.99,130.05,129.99,130.02,12421.0,116.9491,117.0031,116.9491,116.9761,12421.0
2021-02-05 13:15:00,130.02,130.1,129.99,130.06,15110.0,116.9761,117.0481,116.9491,117.0121,15110.0
2021-02-05 13:20:00,130.06,130.08,130.01,130.03,10892.0,117.0121,117.0301,116.9671,116.9851,10892.0
2021-02-05 13:25:00,130.03,130.03,129.96,130.0,19775.0,116.9851,116.9851,116.9221,116.9581,19775.0
2021-02-05 13:30:00,130.0,130.02,129.95,129.97,15375.0,116.9581,116.9761,116.9131,116.9311,15375.0
2021-02-05 13:35:00,129.97,130.01,129.94,129.95,12939.0,116.9311,116.9671,116.9041,116.9131,12939.0
2021-02-05 13:40:00,129.94,129.96,129.84,129.9,19764.0,116.9041,116.9221,116.8141,116.8681,19764.0
2021-02-05 13:45:00,129.89,129.93,129.78,129.78,24203.0,116.8591,116.8951,116.7602,116.7602,24203.0
2021-02-05 13:50:00,129.77,129.86,129.76,129.86,13520.0,116.7512,116.8321,116.7422,116.8321,13520.0
2021-02-05 13:55:00,129.86,129.92,129.79,129.91,17106.0,116.8321,116.8861,116.7692,116.8771,17106.0
2021-02-05 14:00:00,129.9,129.94,129.86,129.91,15807.0,116.8681,116.9041,116.8321,116.8771,15807.0
2021-02-05 14:05:00,129.88,129.93,129.84,129.87,11870.0,116.8501,116.8951,116.8141,116.8411,11870.0
2021-02-05 14:10:00,129.85,129.86,129.64,129.68,22463.0,116.8231,116.8321,116.6342,116.6702,22463.0
2021-02-05 14:15:00,129.67,129.72,129.65,129.69,17154.0,116.6612,116.7062,116.6432,116.6792,17154.0
2021-02-05 14:20:00,129.7,129.71,129.66,129.69,13637.0,116.6882,116.6972,116.6522,116.6792,13637.0
2021-02-05 14:25:00,129.7,129.73,129.66,129.71,30306.0,116.6882,116.7152,116.6522,116.6972,30306.0
2021-02-05 14:30:00,129.71,129.77,129.64,129.64,15730.0,116.6972,116.7512,116.6342,116.6342,15730.0
2021-02-05 14:35:00,129.65,129.69,129.59,129.61,20166.0,116.6432,116.6792,116.5892,116.6072,20166.0
2021-02-05 14:40:00,129.6,129.61,129.54,129.59,18432.0,116.5982,116.6072,116.5442,116.5892,18432.0
2021-02-05 14:45:00,129.59,129.67,129.56,129.58,23290.0,116.5892,116.6612,116.5622,116.5802,23290.0
2021-02-05 14:50:00,129.58,129.61,129.47,129.61,49255.0,116.5802,116.6072,116.4813,116.6072,49255.0
2021-02-05 14:55:00,129.6,129.65,129.56,129.59,16737.0,116.5982,116.6432,116.5622,116.5892,16737.0
2021-02-05 15:00:00,129.59,129.59,129.46,129.49,26625.0,116.5892,116.5892,116.4723,116.4992,26625.0
2021-02-05 15:05:00,129.52,129.6,129.52,129.59,20869.0,116.5262,116.5982,116.5262,116.5892,20869.0
2021-02-05 15:10:00,129.59,129.66,129.55,129.66,24693.0,116.5892,116.6522,116.5532,116.6522,24693.0
2021-02-05 15:15:00,129.65,129.74,129.62,129.73,25702.0,116.6432,116.7242,116.6162,116.7152,25702.0
2021-02-05 15:20:00,129.73,129.77,129.67,129.77,23407.0,116.7152,116.7512,116.6612,116.7512,23407.0
2021-02-05 15:25:00,129.76,129.76,129.6,129.63,21860.0,116.7422,116.7422,116.5982,116.6252,21860.0
2021-02-05 15:30:00,129.62,129.64,129.55,129.6,29632.0,116.6162,116.6342,116.5532,116.5982,29632.0
2021-02-05 15:35:00,129.59,129.62,129.46,129.49,45936.0,116.5892,116.6162,116.4723,116.4992,45936.0
2021-02-05 15:40:00,129.5,129.53,129.44,129.49,53279.0,116.5082,116.5352,116.4543,116.4992,53279.0
2021-02-05 15:45:00,129.49,129.61,129.48,129.5,54330.0,116.4992,116.6072,116.4903,116.5082,54330.0
2021-02-05 15:50:00,129.48,129.57,129.48,129.51,68160.0,116.4903,116.5712,116.4903,116.5172,68160.0
2021-02-05 15:55:00,129.51,129.71,129.48,129.58,162652.0,116.5172,116.6972,116.4903,116.5802,162652.0
2021-02-08 09:30:00,129.93,130.1,129.39,130.09,276837.0,116.8951,117.0481,116.4093,117.0391,276837.0
2021-02-08 09:35:00,130.05,130.08,129.06,129.11,136626.0,117.0031,117.0301,116.1124,116.1574,136626.0
2021-02-08 09:40:00,129.1,129.24,128.88,129.23,152192.0,116.1484,116.2743,115.9504,116.2653,152192.0
2021-02-08 09:45:00,129.26,129.36,129.0,129.09,72599.0,116.2923,116.3823,116.0584,116.1394,72599.0
2021-02-08 09:50:00,129.1,129.24,129.07,129.17,52263.0,116.1484,116.2743,116.1214,116.2114,52263.0
2021-02-08 09:55:00,129.14,129.17,128.93,128.95,66398.0,116.1844,116.2114,115.9954,116.0134,66398.0
2021-02-08 10:00:00,128.98,129.18,128.97,128.99,65991.0,116.0404,116.2203,116.0314,116.0494,65991.0
2021-02-08 10:05:00,129.0,129.15,128.89,128.94,67133.0,116.0584,116.1934,115.9594,116.0044,67133.0
2021-02-08 10:10:00,128.96,128.99,128.76,128.79,47921.0,116.0224,116.0494,115.8425,115.8695,47921.0
2021-02-08 10:15:00,128.79,128.91,128.71,128.88,85322.0,115.8695,115.9774,115.7975,115.9504,85322.0
2021-02-08 10:20:00,128.88,128.94,128.75,128.75,66682.0,115.9504,116.0044,115.8335,115.8335,66682.0
2021-02-08 10:25:00,128.73,128.91,128.7,128.91,42029.0,115.8155,115.9774,115.7885,115.9774,42029.0
2021-02-08 10:30:00,128.91,129.0,128.86,128.92,43341.0,115.9774,116.0584,115.9325,115.9864,43341.0
2021-02-08 10:35:00,128.91,129.2,128.91,129.17,47732.0,115.9774,116.2383,115.9774,116.2114,47732.0
2021-02-08 10:40:00,129.16,129.25,129.1,129.1,38959.0,116.2024,116.2833,116.1484,116.1484,38959.0
2021-02-08 10:45:00,129.11,129.15,129.01,129.07,34334.0,116.1574,116.1934,116.0674,116.1214,34334.0
2021-02-08 10:50:00,129.08,129.16,128.94,128.96,46644.0,116.1304,116.2024,116.0044,116.0224,46644.0
2021-02-08 10:55:00,128.98,129.01,128.65,128.69,53547.0,116.0404,116.0674,115.7435,115.7795,53547.0
2021-02-08 11:00:00,128.69,128.92,128.69,128.78,42130.0,115.7795,115.9864,115.7795,115.8605,42130.0
2021-02-08 11:05:00,128.79,128.89,128.54,128.56,56062.0,115.8695,115.9594,115.6446,115.6625,56062.0
2021-02-08 11:10:00,128.57,128.69,128.52,128.61,47713.0,115.6715,115.7795,115.6266,115.7075,47713.0
2021-02-08 11:15:00,128.61,128.71,128.52,128.61,82285.0,115.7075,115.7975,115.6266,115.7075,82285.0
2021-02-08 11:20:00,128.62,128.73,128.61,128.69,48975.0,115.7165,115.8155,115.7075,115.7795,48975.0
2021-02-08 11:25:00,128.7,128.74,128.61,128.66,44840.0,115.7885,115.8245,115.7075,115.7525,44840.0
2021-02-08 11:30:00,128.65,128.69,128.61,128.65,34956.0,115.7435,115.7795,115.7075,115.7435,34956.0
2021-02-08 11:35:00,128.64,128.76,128.61,128.71,40233.0,115.7345,115.8425,115.7075,115.7975,40233.0
2021-02-08 11:40:00,128.7,128.73,128.6,128.63,42307.0,115.7885,115.8155,115.6985,115.7255,42307.0
2021-02-08 11:45:00,128.62,128.68,128.59,128.66,27554.0,115.7165,115.7705,115.6895,115.7525,27554.0
2021-02-08 11:50:00,128.66,128.75,128.66,128.71,49449.0,115.7525,115.8335,115.7525,115.7975,49449.0
2021-02-08 11:55:00,128.71,128.71,128.55,128.59,49456.0,115.7975,115.7975,115.6536,115.6895,49456.0
2021-02-08 12:00:00,128.6,128.65,128.55,128.55,47486.0,115.6985,115.7435,115.6536,115.6536,47486.0
2021-02-08 12:05:00,128.55,128.56,128.43,128.47,77884.0,115.6536,115.6625,115.5456,115.5816,77884.0
2021-02-08 12:10:00,128.48,128.56,128.44,128.55,54904.0,115.5906,115.6625,115.5546,115.6536,54904.0
2021-02-08 12:15:00,128.55,128.58,128.44,128.58,48564.0,115.6536,115.6805,115.5546,115.6805,48564.0
2021-02-08 12:20:00,128.58,128.59,128.45,128.46,55231.0,115.6805,115.6895,115.5636,115.5726,55231.0
2021-02-08 12:25:00,128.44,128.5,128.32,128.33,73640.0,115.5546,115.6086,115.4466,115.4556,73640.0
2021-02-08 12:30:00,128.32,128.32,128.17,128.19,110435.0,115.4466,115.4466,115.3117,115.3297,110435.0
2021-02-08 12:35:00,128.19,128.22,128.11,128.19,56183.0,115.3297,115.3567,115.2577,115.3297,56183.0
2021-02-08 12:40:00,128.2,128.36,128.17,128.34,56133.0,115.3387,115.4826,115.3117,115.4646,56133.0
2021-02-08 12:45:00,128.34,128.34,128.23,128.26,53630.0,115.4646,115.4646,115.3657,115.3926,53630.0
2021-02-08 12:50:00,128.27,128.42,128.19,128.41,43309.0,115.4016,115.5366,115.3297,115.5276,43309.0
2021-02-08 12:55:00,128.4,128.4,128.29,128.35,46516.0,115.5186,115.5186,115.4196,115.4736,46516.0
2021-02-08 13:00:00,128.35,128.42,128.35,128.37,44555.0,115.4736,115.5366,115.4736,115.4916,44555.0
2021-02-08 13:05:00,128.38,128.41,128.3,128.36,47022.0,115.5006,115.5276,115.4286,115.4826,47022.0
2021-02-08 13:10:00,128.35,128.41,128.34,128.38,29631.0,115.4736,115.5276,115.4646,115.5006,29631.0
2021-02-08 13:15:00,128.38,128.44,128.31,128.4,39520.0,115.5006,115.5546,115.4376,115.5186,39520.0
2021-02-08 13:20:00,128.36,128.37,128.26,128.35,42342.0,115.4826,115.4916,115.3926,115.4736,42342.0
2021-02-08 13:25:00,128.35,128.41,128.29,128.32,34021.0,115.4736,115.5276,115.4196,115.4466,34021.0
2021-02-08 13:30:00,128.32,128.43,128.32,128.43,34039.0,115.4466,115.5456,115.4466,115.5456,34039.0
2021-02-08 13:35:00,128.43,128.61,128.39,128.6,54919.0,115.5456,115.7075,115.5096,115.6985,54919.0
2021-02-08 13:40:00,128.61,128.72,128.6,128.7,32251.0,115.7075,115.8065,115.6985,115.7885,32251.0
2021-02-08 13:45:00,128.69,128.75,128.68,128.74,27997.0,115.7795,115.8335,115.7705,115.8245,27997.0
2021-02-08 13:50:00,128.73,128.73,128.55,128.6,42489.0,115.8155,115.8155,115.6536,115.6985,42489.0
2021-02-08 13:55:00,128.61,128.68,128.58,128.65,36221.0,115.7075,115.7705,115.6805,115.7435,36221.0
2021-02-08 14:00:00,128.65,128.79,128.64,128.78,37956.0,115.7435,115.8695,115.7345,115.8605,37956.0
2021-02-08 14:05:00,128.81,128.9,128.76,128.89,33101.0,115.8875,115.9684,115.8425,115.9594,33101.0
2021-02-08 14:10:00,128.88,128.91,128.82,128.86,38593.0,115.9504,115.9774,115.8965,115.9325,38593.0
2021-02-08 14:15:00,128.85,128.86,128.74,128.75,32382.0,115.9235,115.9325,115.8245,115.8335,32382.0
2021-02-08 14:20:00,128.75,128.76,128.63,128.64,41129.0,115.8335,115.8425,115.7255,115.7345,41129.0
2021-02-08 14:25:00,128.63,128.63,128.47,128.5,69586.0,115.7255,115.7255,115.5816,115.6086,69586.0
2021-02-08 14:30:00,128.5,128.59,128.42,128.53,79507.0,115.6086,115.6895,115.5366,115.6356,79507.0
2021-02-08 14:35:00,128.53,128.6,128.51,128.56,63616.0,115.6356,115.6985,115.6176,115.6625,63616.0
2021-02-08 14:40:00,128.56,128.58,128.52,128.53,32538.0,115.6625,115.6805,115.6266,115.6356,32538.0
2021-02-08 14:45:00,128.53,128.54,128.47,128.5,46165.0,115.6356,115.6446,115.5816,115.6086,46165.0
2021-02-08 14:50:00,128.5,128.72,128.49,128.71,45479.0,115.6086,115.8065,115.5996,115.7975,45479.0
2021-02-08 14:55:00,128.71,128.77,128.67,128.76,45283.0,115.7975,115.8515,115.7615,115.8425,45283.0
2021-02-08 15:00:00,128.75,128.84,128.73,128.76,50028.0,115.8335,115.9145,115.8155,115.8425,50028.0
2021-02-08 15:05:00,128.76,128.86,128.74,128.83,39916.0,115.8425,115.9325,115.8245,115.9055,39916.0
2021-02-08 15:10:00,128.83,128.84,128.74,128.78,66408.0,115.9055,115.9145,115.8245,115.8605,66408.0
2021-02-08 15:15:00,128.78,128.83,128.75,128.78,42666.0,115.8605,115.9055,115.8335,115.8605,42666.0
2021-02-08 15:20:00,128.78,128.86,128.78,128.83,50495.0,115.8605,115.9325,115.8605,115.9055,50495.0
2021-02-08 15:25:00,128.83,128.97,128.82,128.96,42886.0,115.9055,116.0314,115.8965,116.0224,42886.0
2021-02-08 15:30:00,128.95,129.03,128.95,128.97,65992.0,116.0134,116.0854,116.0134,116.0314,65992.0
2021-02-08 15:35:00,128.97,129.03,128.95,128.98,39170.0,116.0314,116.0854,116.0134,116.0404,39170.0
2021-02-08 15:40:00,128.97,129.01,128.93,128.95,53355.0,116.0314,116.0674,115.9954,116.0134,53355.0
2021-02-08 15:45:00,128.96,129.08,128.95,129.06,59508.0,116.0224,116.1304,116.0134,116.1124,59508.0
2021-02-08 15:50:00,129.06,129.13,129.01,129.08,104336.0,116.1124,116.1754,116.0674,116.1304,104336.0
2021-02-08 15:55:00,129.08,129.21,128.98,129.19,385137.0,116.1304,116.2473,116.0404,116.2293,385137.0
2021-02-09 09:30:00,129.46,129.83,129.33,129.7,208336.0,116.4723,116.8051,116.3553,116.6882,208336.0
2021-02-09 09:35:00,129.72,129.94,129.67,129.71,86246.0,116.7062,116.9041,116.6612,116.6972,86246.0
2021-02-09 09:40:00,129.69,129.7,129.06,129.13,69406.0,116.6792,116.6882,116.1124,116.1754,69406.0
2021-02-09 09:45:00,129.13,129.19,128.87,128.87,167935.0,116.1754,116.2293,115.9414,115.9414,167935.0
2021-02-09 09:50:00,128.86,129.09,128.7,129.04,89280.0,115.9325,116.1394,115.7885,116.0944,89280.0
2021-02-09 09:55:00,129.03,129.08,128.8,128.85,66731.0,116.0854,116.1304,115.8785,115.9235,66731.0
2021-02-09 10:00:00,128.84,128.86,128.49,128.51,121720.0,115.9145,115.9325,115.5996,115.6176,121720.0
2021-02-09 10:05:00,128.51,128.56,128.3,128.45,96137.0,115.6176,115.6625,115.4286,115.5636,96137.0
2021-02-09 10:10:00,128.44,128.56,128.32,128.36,78450.0,115.5546,115.6625,115.4466,115.4826,78450.0
2021-02-09 10:15:00,128.35,128.44,128.35,128.4,69629.0,115.4736,115.5546,115.4736,115.5186,69629.0
2021-02-09 10:20:00,128.38,128.41,128.23,128.28,61186.0,115.5006,115.5276,115.3657,115.4106,61186.0
2021-02-09 10:25:00,128.29,128.34,128.23,128.32,68228.0,115.4196,115.4646,115.3657,115.4466,68228.0
2021-02-09 10:30:00,128.34,128.56,128.31,128.52,61965.0,115.4646,115.6625,115.4376,115.6266,61965.0
2021-02-09 10:35:00,128.53,128.58,128.43,128.53,57920.0,115.6356,115.6805,115.5456,115.6356,57920.0
2021-02-09 10:40:00,128.53,128.58,128.41,128.52,63547.0,115.6356,115.6805,115.5276,115.6266,63547.0
2021-02-09 10:45:00,128.53,128.63,128.37,128.63,51351.0,115.6356,115.7255,115.4916,115.7255,51351.0
2021-02-09 10:50:00,128.63,128.83,128.62,128.77,57330.0,115.7255,115.9055,115.7165,115.8515,57330.0
2021-02-09 10:55:00,128.75,128.79,128.59,128.67,40404.0,115.8335,115.8695,115.6895,115.7615,40404.0
2021-02-09 11:00:00,128.67,128.67,128.51,128.53,48902.0,115.7615,115.7615,115.6176,115.6356,48902.0
2021-02-09 11:05:00,128.52,128.66,128.52,128.57,42053.0,115.6266,115.7525,115.6266,115.6715,42053.0
2021-02-09 11:10:00,128.59,128.67,128.51,128.51,50672.0,115.6895,115.7615,115.6176,115.6176,50672.0
2021-02-09 11:15:00,128.51,128.53,128.39,128.4,71830.0,115.6176,115.6356,115.5096,115.5186,71830.0
2021-02-09 11:20:00,128.42,128.53,128.39,128.44,40647.0,115.5366,115.6356,115.5096,115.5546,40647.0
2021-02-09 11:25:00,128.45,128.52,128.42,128.46,59680.0,115.5636,115.6266,115.5366,115.5726,59680.0
2021-02-09 11:30:00,128.45,128.69,128.45,128.67,30144.0,115.5636,115.7795,115.5636,115.7615,30144.0
2021-02-09 11:35:00,128.69,128.71,128.52,128.57,39851.0,115.7795,115.7975,115.6266,115.6715,39851.0
2021-02-09 11:40:00,128.58,128.59,128.49,128.53,52511.0,115.6805,115.6895,115.5996,115.6356,52511.0
2021-02-09 11:45:00,128.53,128.69,128.51,128.64,26024.0,115.6356,115.7795,115.6176,115.7345,26024.0
2021-02-09 11:50:00,128.63,128.73,128.59,128.71,25206.0,115.7255,115.8155,115.6895,115.7975,25206.0
2021-02-09 11:55:00,128.71,128.73,128.54,128.59,35842.0,115.7975,115.8155,115.6446,115.6895,35842.0
2021-02-09 12:00:00,128.58,128.62,128.55,128.62,24334.0,115.6805,115.7165,115.6536,115.7165,24334.0
2021-02-09 12:05:00,128.62,128.81,128.61,128.74,42853.0,115.7165,115.8875,115.7075,115.8245,42853.0
2021-02-09 12:10:00,128.74,128.86,128.74,128.82,34419.0,115.8245,115.9325,115.8245,115.8965,34419.0
2021-02-09 12:15:00,128.81,128.87,128.8,128.86,23490.0,115.8875,115.9414,115.8785,115.9325,23490.0
2021-02-09 12:20:00,128.85,128.86,128.79,128.81,21485.0,115.9235,115.9325,115.8695,115.8875,21485.0
2021-02-09 12:25:00,128.82,128.83,128.75,128.82,22542.0,115.8965,115.9055,115.8335,115.8965,22542.0
2021-02-09 12:30:00,128.83,128.85,128.77,128.77,47491.0,115.9055,115.9235,115.8515,115.8515,47491.0
2021-02-09 12:35:00,128.76,128.79,128.67,128.72,25699.0,115.8425,115.8695,115.7615,115.8065,25699.0
2021-02-09 12:40:00,128.72,128.74,128.65,128.65,41810.0,115.8065,115.8245,115.7435,115.7435,41810.0
2021-02-09 12:45:00,128.64,128.78,128.62,128.75,29026.0,115.7345,115.8605,115.7165,115.8335,29026.0
2021-02-09 12:50:00,128.75,128.9,128.75,128.88,37933.0,115.8335,115.9684,115.8335,115.9504,37933.0
2021-02-09 12:55:00,128.87,128.88,128.75,128.77,18941.0,115.9414,115.9504,115.8335,115.8515,18941.0
2021-02-09 13:00:00,128.76,128.76,128.62,128.66,32030.0,115.8425,115.8425,115.7165,115.7525,32030.0
2021-02-09 13:05:00,128.67,128.69,128.59,128.69,37526.0,115.7615,115.7795,115.6895,115.7795,37526.0
2021-02-09 13:10:00,128.69,128.69,128.58,128.58,38633.0,115.7795,115.7795,115.6805,115.6805,38633.0
2021-02-09 13:15:00,128.59,128.63,128.55,128.55,24324.0,115.6895,115.7255,115.6536,115.6536,24324.0
2021-02-09 13:20:00,128.56,128.61,128.5,128.61,26642.0,115.6625,115.7075,115.6086,115.7075,26642.0
2021-02-09 13:25:00,128.62,128.62,128.55,128.55,26287.0,115.7165,115.7165,115.6536,115.6536,26287.0
2021-02-09 13:30:00,128.56,128.6,128.54,128.58,30660.0,115.6625,115.6985,115.6446,115.6805,30660.0
2021-02-09 13:35:00,128.58,128.61,128.54,128.57,28892.0,115.6805,115.7075,115.6446,115.6715,28892.0
2021-02-09 13:40:00,128.57,128.6,128.55,128.57,32293.0,115.6715,115.6985,115.6536,115.6715,32293.0
2021-02-09 13:45:00,128.58,128.64,128.57,128.62,19739.0,115.6805,115.7345,115.6715,115.7165,19739.0
2021-02-09 13:50:00,128.62,128.63,128.55,128.6,18194.0,115.7165,115.7255,115.6536,115.6985,18194.0
2021-02-09 13:55:00,128.6,128.74,128.57,128.72,33994.0,115.6985,115.8245,115.6715,115.8065,33994.0
2021-02-09 14:00:00,128.71,128.75,128.65,128.67,16882.0,115.7975,115.8335,115.7435,115.7615,16882.0
2021-02-09 14:05:00,128.66,128.72,128.65,128.69,20258.0,115.7525,115.8065,115.7435,115.7795,20258.0
2021-02-09 14:10:00,128.69,128.72,128.67,128.7,15170.0,115.7795,115.8065,115.7615,115.7885,15170.0
2021-02-09 14:15:00,128.7,128.7,128.65,128.67,21887.0,115.7885,115.7885,115.7435,115.7615,21887.0
2021-02-09 14:20:00,128.67,128.71,128.65,128.71,25584.0,115.7615,115.7975,115.7435,115.7975,25584.0
2021-02-09 14:25:00,128.72,128.72,128.65,128.66,18805.0,115.8065,115.8065,115.7435,115.7525,18805.0
2021-02-09 14:30:00,128.66,128.78,128.65,128.76,28339.0,115.7525,115.8605,115.7435,115.8425,28339.0
2021-02-09 14:35:00,128.76,128.78,128.72,128.75,25629.0,115.8425,115.8605,115.8065,115.8335,25629.0
2021-02-09 14:40:00,128.76,128.9,128.76,128.89,26112.0,115.8425,115.9684,115.8425,115.9594,26112.0
2021-02-09 14:45:00,128.89,128.93,128.85,128.91,46682.0,115.9594,115.9954,115.9235,115.9774,46682.0
2021-02-09 14:50:00,128.91,128.93,128.87,128.89,25653.0,115.9774,115.9954,115.9414,115.9594,25653.0
2021-02-09 14:55:00,128.87,128.9,128.84,128.87,23773.0,115.9414,115.9684,115.9145,115.9414,23773.0
2021-02-09 15:00:00,128.88,128.9,128.86,128.88,31887.0,115.9504,115.9684,115.9325,115.9504,31887.0
2021-02-09 15:05:00,128.89,128.93,128.87,128.9,44598.0,115.9594,115.9954,115.9414,115.9684,44598.0
2021-02-09 15:10:00,128.9,128.94,128.88,128.9,38737.0,115.9684,116.0044,115.9504,115.9684,38737.0
2021-02-09 15:15:00,128.9,128.92,128.85,128.87,37065.0,115.9684,115.9864,115.9235,115.9414,37065.0
2021-02-09 15:20:00,128.87,128.94,128.85,128.87,31658.0,115.9414,116.0044,115.9235,115.9414,31658.0
2021-02-09 15:25:00,128.87,128.96,128.82,128.95,33086.0,115.9414,116.0224,115.8965,116.0134,33086.0
2021-02-09 15:30:00,128.95,128.97,128.87,128.92,39660.0,116.0134,116.0314,115.9414,115.9864,39660.0
2021-02-09 15:35:00,128.91,128.96,128.81,128.82,32979.0,115.9774,116.0224,115.8875,115.8965,32979.0
2021-02-09 15:40:00,128.83,128.83,128.77,128.79,48619.0,115.9055,115.9055,115.8515,115.8695,48619.0
2021-02-09 15:45:00,128.79,128.8,128.66,128.73,47694.0,115.8695,115.8785,115.7525,115.8155,47694.0
2021-02-09 15:50:00,128.72,128.74,128.61,128.73,89921.0,115.8065,115.8245,115.7075,115.8155,89921.0
2021-02-09 15:55:00,128.73,128.73,128.56,128.69,180533.0,115.8155,115.8155,115.6625,115.7795,180533.0
2021-02-10 09:30:00,128.75,129.01,128.43,128.96,273376.0,115.8335,116.0674,115.5456,116.0224,273376.0
2021-02-10 09:35:00,128.96,129.16,128.63,128.69,128868.0,116.0224,116.2024,115.7255,115.7795,128868.0
2021-02-10 09:40:00,128.68,128.69,128.16,128.16,105802.0,115.7705,115.7795,115.3027,115.3027,105802.0
2021-02-10 09:45:00,128.17,128.26,128.01,128.06,128508.0,115.3117,115.3926,115.1677,115.2127,128508.0
2021-02-10 09:50:00,128.05,128.21,128.03,128.08,116480.0,115.2037,115.3477,115.1857,115.2307,116480.0
2021-02-10 09:55:00,128.07,128.2,127.96,128.14,158129.0,115.2217,115.3387,115.1227,115.2847,158129.0
2021-02-10 10:00:00,128.15,128.29,128.0,128.18,95358.0,115.2937,115.4196,115.1587,115.3207,95358.0
2021-02-10 10:05:00,128.18,128.24,128.02,128.15,78307.0,115.3207,115.3747,115.1767,115.2937,78307.0
2021-02-10 10:10:00,128.16,128.36,128.09,128.34,78498.0,115.3027,115.4826,115.2397,115.4646,78498.0
2021-02-10 10:15:00,128.33,128.45,128.2,128.42,55855.0,115.4556,115.5636,115.3387,115.5366,55855.0
2021-02-10 10:20:00,128.42,128.67,128.36,128.66,87318.0,115.5366,115.7615,115.4826,115.7525,87318.0
2021-02-10 10:25:00,128.66,128.7,128.22,128.25,76499.0,115.7525,115.7885,115.3567,115.3836,76499.0
2021-02-10 10:30:00,128.26,128.51,128.2,128.31,96313.0,115.3926,115.6176,115.3387,115.4376,96313.0
2021-02-10 10:35:00,128.32,128.53,128.3,128.3,43548.0,115.4466,115.6356,115.4286,115.4286,43548.0
2021-02-10 10:40:00,128.31,128.48,128.29,128.47,84610.0,115.4376,115.5906,115.4196,115.5816,84610.0
2021-02-10 10:45:00,128.49,128.78,128.46,128.72,69080.0,115.5996,115.8605,115.5726,115.8065,69080.0
2021-02-10 10:50:00,128.74,128.75,128.47,128.47,42722.0,115.8245,115.8335,115.5816,115.5816,42722.0
2021-02-10 10:55:00,128.46,128.6,128.34,128.43,86325.0,115.5726,115.6985,115.4646,115.5456,86325.0
2021-02-10 11:00:00,128.43,128.6,128.38,128.38,48809.0,115.5456,115.6985,115.5006,115.5006,48809.0
2021-02-10 11:05:00,128.38,128.48,128.37,128.43,85112.0,115.5006,115.5906,115.4916,115.5456,85112.0
2021-02-10 11:10:00,128.43,128.52,128.42,128.46,41013.0,115.5456,115.6266,115.5366,115.5726,41013.0
2021-02-10 11:15:00,128.46,128.5,128.38,128.41,91505.0,115.5726,115.6086,115.5006,115.5276,91505.0
2021-02-10 11:20:00,128.41,128.45,128.39,128.4,77765.0,115.5276,115.5636,115.5096,115.5186,77765.0
2021-02-10 11:25:00,128.4,128.55,128.39,128.52,67946.0,115.5186,115.6536,115.5096,115.6266,67946.0
2021-02-10 11:30:00,128.53,128.6,128.39,128.52,37345.0,115.6356,115.6985,115.5096,115.6266,37345.0
2021-02-10 11:35:00,128.53,128.53,128.45,128.49,33033.0,115.6356,115.6356,115.5636,115.5996,33033.0
2021-02-10 11:40:00,128.5,128.52,128.41,128.46,46205.0,115.6086,115.6266,115.5276,115.5726,46205.0
2021-02-10 11:45:00,128.46,128.47,128.39,128.43,27225.0,115.5726,115.5816,115.5096,115.5456,27225.0
2021-02-10 11:50:00,128.42,128.42,128.3,128.37,48568.0,115.5366,115.5366,115.4286,115.4916,48568.0
2021-02-10 11:55:00,128.37,128.42,128.34,128.37,50755.0,115.4916,115.5366,115.4646,115.4916,50755.0
2021-02-10 12:00:00,128.37,128.39,128.23,128.23,101249.0,115.4916,115.5096,115.3657,115.3657,101249.0
2021-02-10 12:05:00,128.23,128.24,128.12,128.24,62786.0,115.3657,115.3747,115.2667,115.3747,62786.0
2021-02-10 12:10:00,128.23,128.31,128.2,128.31,54511.0,115.3657,115.4376,115.3387,115.4376,54511.0
2021-02-10 12:15:00,128.31,128.33,128.13,128.2,72173.0,115.4376,115.4556,115.2757,115.3387,72173.0
2021-02-10 12:20:00,128.2,128.28,128.14,128.17,60392.0,115.3387,115.4106,115.2847,115.3117,60392.0
2021-02-10 12:25:00,128.18,128.3,128.17,128.25,53890.0,115.3207,115.4286,115.3117,115.3836,53890.0
2021-02-10 12:30:00,128.25,128.27,128.14,128.21,58149.0,115.3836,115.4016,115.2847,115.3477,58149.0
2021-02-10 12:35:00,128.21,128.24,128.19,128.24,78832.0,115.3477,115.3747,115.3297,115.3747,78832.0
2021-02-10 12:40:00,128.24,128.27,128.11,128.16,38483.0,115.3747,115.4016,115.2577,115.3027,38483.0
2021-02-10 12:45:00,128.17,128.19,128.13,128.15,30509.0,115.3117,115.3297,115.2757,115.2937,30509.0
2021-02-10 12:50:00,128.14,128.17,128.05,128.08,36841.0,115.2847,115.3117,115.2037,115.2307,36841.0
2021-02-10 12:55:00,128.07,128.07,127.99,128.03,50854.0,115.2217,115.2217,115.1497,115.1857,50854.0
2021-02-10 13:00:00,128.03,128.06,127.96,128.04,47775.0,115.1857,115.2127,115.1227,115.1947,47775.0
2021-02-10 13:05:00,128.05,128.16,128.03,128.06,36473.0,115.2037,115.3027,115.1857,115.2127,36473.0
2021-02-10 13:10:00,128.06,128.11,128.02,128.11,36955.0,115.2127,115.2577,115.1767,115.2577,36955.0
2021-02-10 13:15:00,128.11,128.2,128.07,128.13,35699.0,115.2577,115.3387,115.2217,115.2757,35699.0
2021-02-10 13:20:00,128.12,128.12,127.98,128.0,36688.0,115.2667,115.2667,115.1407,115.1587,36688.0
2021-02-10 13:25:00,128.01,128.08,127.99,128.07,37468.0,115.1677,115.2307,115.1497,115.2217,37468.0
2021-02-10 13:30:00,128.07,128.3,128.06,128.3,72479.0,115.2217,115.4286,115.2127,115.4286,72479.0
2021-02-10 13:35:00,128.3,128.31,128.25,128.27,51292.0,115.4286,115.4376,115.3836,115.4016,51292.0
2021-02-10 13:40:00,128.26,128.28,128.15,128.28,37260.0,115.3926,115.4106,115.2937,115.4106,37260.0
2021-02-10 13:45:00,128.26,128.34,128.26,128.28,31646.0,115.3926,115.4646,115.3926,115.4106,31646.0
2021-02-10 13:50:00,128.27,128.42,128.26,128.33,30186.0,115.4016,115.5366,115.3926,115.4556,30186.0
2021-02-10 13:55:00,128.33,128.48,128.32,128.48,30987.0,115.4556,115.5906,115.4466,115.5906,30987.0
2021-02-10 14:00:00,128.48,128.52,128.33,128.41,65083.0,115.5906,115.6266,115.4556,115.5276,65083.0
2021-02-10 14:05:00,128.43,128.53,128.4,128.4,33533.0,115.5456,115.6356,115.5186,115.5186,33533.0
2021-02-10 14:10:00,128.39,128.48,128.37,128.37,23181.0,115.5096,115.5906,115.4916,115.4916,23181.0
2021-02-10 14:15:00,128.38,128.43,128.31,128.39,32066.0,115.5006,115.5456,115.4376,115.5096,32066.0
2021-02-10 14:20:00,128.39,128.43,128.31,128.39,31885.0,115.5096,115.5456,115.4376,115.5096,31885.0
2021-02-10 14:25:00,128.4,128.46,128.36,128.44,48310.0,115.5186,115.5726,115.4826,115.5546,48310.0
2021-02-10 14:30:00,128.44,128.5,128.4,128.45,46421.0,115.5546,115.6086,115.5186,115.5636,46421.0
2021-02-10 14:35:00,128.45,128.53,128.43,128.46,32824.0,115.5636,115.6356,115.5456,115.5726,32824.0
2021-02-10 14:40:00,128.46,128.51,128.44,128.49,69791.0,115.5726,115.6176,115.5546,115.5996,69791.0
2021-02-10 14:45:00,128.49,128.5,128.38,128.46,33442.0,115.5996,115.6086,115.5006,115.5726,33442.0
2021-02-10 14:50:00,128.46,128.46,128.34,128.38,62763.0,115.5726,115.5726,115.4646,115.5006,62763.0
2021-02-10 14:55:00,128.38,128.43,128.25,128.31,76940.0,115.5006,115.5456,115.3836,115.4376,76940.0
2021-02-10 15:00:00,128.31,128.37,128.3,128.36,67833.0,115.4376,115.4916,115.4286,115.4826,67833.0
2021-02-10 15:05:00,128.36,128.37,128.3,128.32,63223.0,115.4826,115.4916,115.4286,115.4466,63223.0
2021-02-10 15:10:00,128.33,128.36,128.3,128.35,64866.0,115.4556,115.4826,115.4286,115.4736,64866.0
2021-02-10 15:15:00,128.35,128.36,128.3,128.33,47284.0,115.4736,115.4826,115.4286,115.4556,47284.0
2021-02-10 15:20:00,128.32,128.37,128.3,128.3,86409.0,115.4466,115.4916,115.4286,115.4286,86409.0
2021-02-10 15:25:00,128.31,128.37,128.28,128.31,86654.0,115.4376,115.4916,115.4106,115.4376,86654.0
2021-02-10 15:30:00,128.31,128.32,128.17,128.28,129957.0,115.4376,115.4466,115.3117,115.4106,129957.0
2021-02-10 15:35:00,128.28,128.32,128.13,128.16,100059.0,115.4106,115.4466,115.2757,115.3027,100059.0
2021-02-10 15:40:00,128.17,128.19,128.08,128.09,108123.0,115.3117,115.3297,115.2307,115.2397,108123.0
2021-02-10 15:45:00,128.09,128.31,128.07,128.22,137032.0,115.2397,115.4376,115.2217,115.3567,137032.0
2021-02-10 15:50:00,128.21,128.3,128.07,128.13,182033.0,115.3477,115.4286,115.2217,115.2757,182033.0
2021-02-10 15:55:00,128.13,128.22,128.0,128.21,317863.0,115.2757,115.3567,115.1587,115.3477,317863.0
2021-02-11 09:30:00,128.54,129.24,128.54,129.13,253051.0,115.6446,116.2743,115.6446,116.1754,253051.0
2021-02-11 09:35:00,129.12,129.33,129.07,129.12,106634.0,116.1664,116.3553,116.1214,116.1664,106634.0
2021-02-11 09:40:00,129.13,129.23,128.69,128.7,94241.0,116.1754,116.2653,115.7795,115.7885,94241.0
2021-02-11 09:45:00,128.7,128.77,128.62,128.66,73224.0,115.7885,115.8515,115.7165,115.7525,73224.0
2021-02-11 09:50:00,128.69,128.88,128.64,128.88,72057.0,115.7795,115.9504,115.7345,115.9504,72057.0
2021-02-11 09:55:00,128.89,129.11,128.78,129.02,86642.0,115.9594,116.1574,115.8605,116.0764,86642.0
2021-02-11 10:00:00,129.04,129.15,128.96,129.08,49353.0,116.0944,116.1934,116.0224,116.1304,49353.0
2021-02-11 10:05:00,129.07,129.1,128.75,128.82,41068.0,116.1214,116.1484,115.8335,115.8965,41068.0
2021-02-11 10:10:00,128.83,128.88,128.72,128.79,54014.0,115.9055,115.9504,115.8065,115.8695,54014.0
2021-02-11 10:15:00,128.79,128.9,128.72,128.77,29111.0,115.8695,115.9684,115.8065,115.8515,29111.0
2021-02-11 10:20:00,128.77,128.92,128.72,128.92,45005.0,115.8515,115.9864,115.8065,115.9864,45005.0
2021-02-11 10:25:00,128.94,129.19,128.94,129.16,66603.0,116.0044,116.2293,116.0044,116.2024,66603.0
2021-02-11 10:30:00,129.16,129.2,129.11,129.19,42253.0,116.2024,116.2383,116.1574,116.2293,42253.0
2021-02-11 10:35:00,129.19,129.23,129.04,129.2,31490.0,116.2293,116.2653,116.0944,116.2383,31490.0
2021-02-11 10:40:00,129.22,129.3,129.11,129.12,38533.0,116.2563,116.3283,116.1574,116.1664,38533.0
2021-02-11 10:45:00,129.12,129.19,128.94,129.0,38560.0,116.1664,116.2293,116.0044,116.0584,38560.0
2021-02-11 10:50:00,128.97,129.08,128.93,128.94,47647.0,116.0314,116.1304,115.9954,116.0044,47647.0
2021-02-11 10:55:00,128.94,128.95,128.65,128.69,69360.0,116.0044,116.0134,115.7435,115.7795,69360.0
2021-02-11 11:00:00,128.72,128.77,128.6,128.71,42557.0,115.8065,115.8515,115.6985,115.7975,42557.0
2021-02-11 11:05:00,128.71,128.8,128.68,128.77,42989.0,115.7975,115.8785,115.7705,115.8515,42989.0
2021-02-11 11:10:00,128.79,128.83,128.66,128.8,46140.0,115.8695,115.9055,115.7525,115.8785,46140.0
2021-02-11 11:15:00,128.8,128.87,128.75,128.85,29891.0,115.8785,115.9414,115.8335,115.9235,29891.0
2021-02-11 11:20:00,128.85,128.91,128.8,128.88,37628.0,115.9235,115.9774,115.8785,115.9504,37628.0
2021-02-11 11:25:00,128.89,128.95,128.8,128.84,31698.0,115.9594,116.0134,115.8785,115.9145,31698.0
2021-02-11 11:30:00,128.85,128.86,128.76,128.76,59769.0,115.9235,115.9325,115.8425,115.8425,59769.0
2021-02-11 11:35:00,128.76,128.93,128.73,128.74,38864.0,115.8425,115.9954,115.8155,115.8245,38864.0
2021-02-11 11:40:00,128.74,128.8,128.66,128.66,38803.0,115.8245,115.8785,115.7525,115.7525,38803.0
2021-02-11 11:45:00,128.67,128.72,128.65,128.68,40560.0,115.7615,115.8065,115.7435,115.7705,40560.0
2021-02-11 11:50:00,128.67,128.72,128.65,128.67,42661.0,115.7615,115.8065,115.7435,115.7615,42661.0
2021-02-11 11:55:00,128.66,128.75,128.6,128.72,30088.0,115.7525,115.8335,115.6985,115.8065,30088.0
2021-02-11 12:00:00,128.71,128.78,128.65,128.78,32140.0,115.7975,115.8605,115.7435,115.8605,32140.0
2021-02-11 12:05:00,128.77,128.82,128.74,128.8,27427.0,115.8515,115.8965,115.8245,115.8785,27427.0
2021-02-11 12:10:00,128.76,128.84,128.75,128.82,20465.0,115.8425,115.9145,115.8335,115.8965,20465.0
2021-02-11 12:15:00,128.83,128.87,128.74,128.87,35278.0,115.9055,115.9414,115.8245,115.9414,35278.0
2021-02-11 12:20:00,128.87,128.97,128.86,128.92,43318.0,115.9414,116.0314,115.9325,115.9864,43318.0
2021-02-11 12:25:00,128.9,129.12,128.86,129.12,56092.0,115.9684,116.1664,115.9325,116.1664,56092.0
2021-02-11 12:30:00,129.13,129.21,128.92,128.96,41819.0,116.1754,116.2473,115.9864,116.0224,41819.0
2021-02-11 12:35:00,128.94,129.02,128.93,128.93,19630.0,116.0044,116.0764,115.9954,115.9954,19630.0
2021-02-11 12:40:00,128.94,128.98,128.82,128.82,25304.0,116.0044,116.0404,115.8965,115.8965,25304.0
2021-02-11 12:45:00,128.83,128.95,128.77,128.88,29355.0,115.9055,116.0134,115.8515,115.9504,29355.0
2021-02-11 12:50:00,128.88,128.93,128.85,128.86,18215.0,115.9504,115.9954,115.9235,115.9325,18215.0
2021-02-11 12:55:00,128.87,128.88,128.76,128.79,23955.0,115.9414,115.9504,115.8425,115.8695,23955.0
2021-02-11 13:00:00,128.79,128.83,128.74,128.76,23456.0,115.8695,115.9055,115.8245,115.8425,23456.0
2021-02-11 13:05:00,128.77,128.83,128.75,128.75,30291.0,115.8515,115.9055,115.8335,115.8335,30291.0
2021-02-11 13:10:00,128.75,128.79,128.64,128.67,29457.0,115.8335,115.8695,115.7345,115.7615,29457.0
2021-02-11 13:15:00,128.66,128.71,128.65,128.67,21120.0,115.7525,115.7975,115.7435,115.7615,21120.0
2021-02-11 13:20:00,128.66,128.74,128.65,128.7,23434.0,115.7525,115.8245,115.7435,115.7885,23434.0
2021-02-11 13:25:00,128.71,128.74,128.69,128.73,27643.0,115.7975,115.8245,115.7795,115.8155,27643.0
2021-02-11 13:30:00,128.73,128.73,128.61,128.63,73413.0,115.8155,115.8155,115.7075,115.7255,73413.0
2021-02-11 13:35:00,128.63,128.69,128.59,128.67,27600.0,115.7255,115.7795,115.6895,115.7615,27600.0
2021-02-11 13:40:00,128.66,128.75,128.65,128.67,29387.0,115.7525,115.8335,115.7435,115.7615,29387.0
2021-02-11 13:45:00,128.69,128.71,128.64,128.66,25458.0,115.7795,115.7975,115.7345,115.7525,25458.0
2021-02-11 13:50:00,128.66,128.71,128.6,128.68,23719.0,115.7525,115.7975,115.6985,115.7705,23719.0
2021-02-11 13:55:00,128.67,128.71,128.55,128.55,40238.0,115.7615,115.7975,115.6536,115.6536,40238.0
2021-02-11 14:00:00,128.55,128.56,128.44,128.45,26706.0,115.6536,115.6625,115.5546,115.5636,26706.0
2021-02-11 14:05:00,128.44,128.63,128.43,128.6,18331.0,115.5546,115.7255,115.5456,115.6985,18331.0
2021-02-11 14:10:00,128.6,128.6,128.53,128.54,25145.0,115.6985,115.6985,115.6356,115.6446,25145.0
2021-02-11 14:15:00,128.54,128.57,128.51,128.55,30125.0,115.6446,115.6715,115.6176,115.6536,30125.0
2021-02-11 14:20:00,128.55,128.55,128.37,128.37,82078.0,115.6536,115.6536,115.4916,115.4916,82078.0
2021-02-11 14:25:00,128.36,128.45,128.36,128.41,78093.0,115.4826,115.5636,115.4826,115.5276,78093.0
2021-02-11 14:30:00,128.41,128.43,128.36,128.41,41484.0,115.5276,115.5456,115.4826,115.5276,41484.0
2021-02-11 14:35:00,128.39,128.4,128.25,128.25,36220.0,115.5096,115.5186,115.3836,115.3836,36220.0
2021-02-11 14:40:00,128.24,128.3,128.2,128.22,32621.0,115.3747,115.4286,115.3387,115.3567,32621.0
2021-02-11 14:45:00,128.22,128.27,128.21,128.25,50360.0,115.3567,115.4016,115.3477,115.3836,50360.0
2021-02-11 14:50:00,128.25,128.29,128.23,128.26,51319.0,115.3836,115.4196,115.3657,115.3926,51319.0
2021-02-11 14:55:00,128.26,128.35,128.26,128.32,37006.0,115.3926,115.4736,115.3926,115.4466,37006.0
2021-02-11 15:00:00,128.31,128.34,128.25,128.25,36687.0,115.4376,115.4646,115.3836,115.3836,36687.0
2021-02-11 15:05:00,128.25,128.29,128.23,128.26,57455.0,115.3836,115.4196,115.3657,115.3926,57455.0
2021-02-11 15:10:00,128.25,128.34,128.24,128.32,39022.0,115.3836,115.4646,115.3747,115.4466,39022.0
2021-02-11 15:15:00,128.33,128.44,128.32,128.4,37983.0,115.4556,115.5546,115.4466,115.5186,37983.0
2021-02-11 15:20:00,128.4,128.49,128.39,128.41,40287.0,115.5186,115.5996,115.5096,115.5276,40287.0
2021-02-11 15:25:00,128.41,128.47,128.4,128.43,36341.0,115.5276,115.5816,115.5186,115.5456,36341.0
2021-02-11 15:30:00,128.43,128.47,128.36,128.39,52872.0,115.5456,115.5816,115.4826,115.5096,52872.0
2021-02-11 15:35:00,128.4,128.58,128.39,128.57,56372.0,115.5186,115.6805,115.5096,115.6715,56372.0
2021-02-11 15:40:00,128.58,128.65,128.52,128.62,75294.0,115.6805,115.7435,115.6266,115.7165,75294.0
2021-02-11 15:45:00,128.62,128.79,128.61,128.68,123970.0,115.7165,115.8695,115.7075,115.7705,123970.0
2021-02-11 15:50:00,128.67,128.67,128.29,128.29,133433.0,115.7615,115.7615,115.4196,115.4196,133433.0
2021-02-11 15:55:00,128.29,128.46,128.27,128.33,356276.0,115.4196,115.5726,115.4016,115.4556,356276.0
2021-02-12 09:30:00,128.0,128.13,127.66,127.88,456578.0,115.1587,115.2757,114.8528,115.0508,456578.0
2021-02-12 09:35:00,127.87,128.0,127.58,127.58,97614.0,115.0418,115.1587,114.7809,114.7809,97614.0
2021-02-12 09:40:00,127.6,127.7,127.31,127.32,103084.0,114.7989,114.8888,114.538,114.5469,103084.0
2021-02-12 09:45:00,127.31,127.44,127.17,127.41,109718.0,114.538,114.6549,114.412,114.6279,109718.0
2021-02-12 09:50:00,127.39,127.4,127.19,127.27,95960.0,114.6099,114.6189,114.43,114.502,95960.0
2021-02-12 09:55:00,127.26,127.28,127.1,127.15,114141.0,114.493,114.511,114.349,114.394,114141.0
2021-02-12 10:00:00,127.15,127.17,126.86,126.86,156067.0,114.394,114.412,114.1331,114.1331,156067.0
2021-02-12 10:05:00,126.86,126.93,126.72,126.88,110022.0,114.1331,114.1961,114.0071,114.1511,110022.0
2021-02-12 10:10:00,126.87,126.98,126.81,126.94,130409.0,114.1421,114.2411,114.0881,114.2051,130409.0
2021-02-12 10:15:00,126.94,126.95,126.71,126.82,88626.0,114.2051,114.2141,113.9981,114.0971,88626.0
2021-02-12 10:20:00,126.82,127.09,126.79,126.99,73026.0,114.0971,114.34,114.0701,114.2501,73026.0
2021-02-12 10:25:00,126.98,127.13,126.81,127.13,83053.0,114.2411,114.376,114.0881,114.376,83053.0
2021-02-12 10:30:00,127.13,127.36,126.91,126.91,75840.0,114.376,114.5829,114.1781,114.1781,75840.0
2021-02-12 10:35:00,126.9,126.98,126.73,126.89,116085.0,114.1691,114.2411,114.0161,114.1601,116085.0
2021-02-12 10:40:00,126.89,127.2,126.85,127.15,78225.0,114.1601,114.439,114.1241,114.394,78225.0
2021-02-12 10:45:00,127.17,127.32,127.12,127.13,77760.0,114.412,114.5469,114.367,114.376,77760.0
2021-02-12 10:50:00,127.12,127.2,127.01,127.01,56928.0,114.367,114.439,114.268,114.268,56928.0
2021-02-12 10:55:00,127.02,127.19,126.94,126.97,70856.0,114.277,114.43,114.2051,114.2321,70856.0
2021-02-12 11:00:00,126.97,127.07,126.68,126.72,88080.0,114.2321,114.322,113.9712,114.0071,88080.0
2021-02-12 11:05:00,126.72,126.78,126.69,126.7,110791.0,114.0071,114.0611,113.9802,113.9891,110791.0
2021-02-12 11:10:00,126.71,126.76,126.64,126.73,86819.0,113.9981,114.0431,113.9352,114.0161,86819.0
2021-02-12 11:15:00,126.72,126.88,126.69,126.73,131389.0,114.0071,114.1511,113.9802,114.0161,131389.0
2021-02-12 11:20:00,126.72,126.78,126.67,126.78,112693.0,114.0071,114.0611,113.9622,114.0611,112693.0
2021-02-12 11:25:00,126.78,126.78,126.58,126.75,161333.0,114.0611,114.0611,113.8812,114.0341,161333.0
2021-02-12 11:30:00,126.74,126.93,126.74,126.9,83761.0,114.0251,114.1961,114.0251,114.1691,83761.0
2021-02-12 11:35:00,126.9,126.96,126.8,126.85,79179.0,114.1691,114.2231,114.0791,114.1241,79179.0
2021-02-12 11:40:00,126.85,126.92,126.81,126.9,50419.0,114.1241,114.1871,114.0881,114.1691,50419.0
2021-02-12 11:45:00,126.9,126.94,126.74,126.83,68118.0,114.1691,114.2051,114.0251,114.1061,68118.0
2021-02-12 11:50:00,126.84,126.9,126.76,126.88,48619.0,114.1151,114.1691,114.0431,114.1511,48619.0
2021-02-12 11:55:00,126.87,126.9,126.79,126.87,43723.0,114.1421,114.1691,114.0701,114.1421,43723.0
2021-02-12 12:00:00,126.87,126.88,126.82,126.86,45253.0,114.1421,114.1511,114.0971,114.1331,45253.0
2021-02-12 12:05:00,126.85,126.95,126.82,126.9,45409.0,114.1241,114.2141,114.0971,114.1691,45409.0
2021-02-12 12:10:00,126.9,126.94,126.79,126.94,60289.0,114.1691,114.2051,114.0701,114.2051,60289.0
2021-02-12 12:15:00,126.92,126.98,126.85,126.98,60904.0,114.1871,114.2411,114.1241,114.2411,60904.0
2021-02-12 12:20:00,126.98,127.05,126.9,127.04,44745.0,114.2411,114.304,114.1691,114.295,44745.0
2021-02-12 12:25:00,127.02,127.03,126.86,126.87,39182.0,114.277,114.286,114.1331,114.1421,39182.0
2021-02-12 12:30:00,126.88,127.0,126.87,126.98,45251.0,114.1511,114.2591,114.1421,114.2411,45251.0
2021-02-12 12:35:00,126.98,127.07,126.94,126.97,57210.0,114.2411,114.322,114.2051,114.2321,57210.0
2021-02-12 12:40:00,126.96,127.04,126.96,127.0,50602.0,114.2231,114.295,114.2231,114.2591,50602.0
2021-02-12 12:45:00,127.01,127.03,126.95,127.01,55083.0,114.268,114.286,114.2141,114.268,55083.0
2021-02-12 12:50:00,127.01,127.07,126.93,127.01,44758.0,114.268,114.322,114.1961,114.268,44758.0
2021-02-12 12:55:00,127.0,127.06,126.88,126.89,55189.0,114.2591,114.313,114.1511,114.1601,55189.0
2021-02-12 13:00:00,126.88,127.0,126.83,126.9,106698.0,114.1511,114.2591,114.1061,114.1691,106698.0
2021-02-12 13:05:00,126.92,126.92,126.78,126.83,59113.0,114.1871,114.1871,114.0611,114.1061,59113.0
2021-02-12 13:10:00,126.82,126.87,126.79,126.84,48948.0,114.0971,114.1421,114.0701,114.1151,48948.0
2021-02-12 13:15:00,126.84,126.91,126.82,126.85,47528.0,114.1151,114.1781,114.0971,114.1241,47528.0
2021-02-12 13:20:00,126.81,127.04,126.8,127.04,45501.0,114.0881,114.295,114.0791,114.295,45501.0
2021-02-12 13:25:00,127.04,127.06,126.94,126.97,35969.0,114.295,114.313,114.2051,114.2321,35969.0
2021-02-12 13:30:00,126.97,127.06,126.96,127.05,21574.0,114.2321,114.313,114.2231,114.304,21574.0
2021-02-12 13:35:00,127.05,127.08,127.01,127.04,37784.0,114.304,114.331,114.268,114.295,37784.0
2021-02-12 13:40:00,127.04,127.05,126.97,126.99,29514.0,114.295,114.304,114.2321,114.2501,29514.0
2021-02-12 13:45:00,126.98,127.03,126.97,127.0,20261.0,114.2411,114.286,114.2321,114.2591,20261.0
2021-02-12 13:50:00,126.99,127.04,126.96,127.03,41251.0,114.2501,114.295,114.2231,114.286,41251.0
2021-02-12 13:55:00,127.03,127.06,126.9,126.96,47225.0,114.286,114.313,114.1691,114.2231,47225.0
2021-02-12 14:00:00,126.96,126.99,126.91,126.97,25462.0,114.2231,114.2501,114.1781,114.2321,25462.0
2021-02-12 14:05:00,126.96,126.98,126.91,126.94,20595.0,114.2231,114.2411,114.1781,114.2051,20595.0
2021-02-12 14:10:00,126.93,126.94,126.88,126.9,29526.0,114.1961,114.2051,114.1511,114.1691,29526.0
2021-02-12 14:15:00,126.89,126.9,126.81,126.87,23895.0,114.1601,114.1691,114.0881,114.1421,23895.0
2021-02-12 14:20:00,126.87,126.93,126.87,126.88,20295.0,114.1421,114.1961,114.1421,114.1511,20295.0
2021-02-12 14:25:00,126.88,127.0,126.88,126.97,25999.0,114.1511,114.2591,114.1511,114.2321,25999.0
2021-02-12 14:30:00,126.98,127.08,126.97,127.07,24630.0,114.2411,114.331,114.2321,114.322,24630.0
2021-02-12 14:35:00,127.08,127.1,127.0,127.04,27439.0,114.331,114.349,114.2591,114.295,27439.0
2021-02-12 14:40:00,127.06,127.13,127.03,127.06,27669.0,114.313,114.376,114.286,114.313,27669.0
2021-02-12 14:45:00,127.06,127.09,126.99,127.05,69735.0,114.313,114.34,114.2501,114.304,69735.0
2021-02-12 14:50:00,127.06,127.14,127.04,127.07,42943.0,114.313,114.385,114.295,114.322,42943.0
2021-02-12 14:55:00,127.06,127.13,127.0,127.01,35726.0,114.313,114.376,114.2591,114.268,35726.0
2021-02-12 15:00:00,127.02,127.11,127.01,127.11,40210.0,114.277,114.358,114.268,114.358,40210.0
2021-02-12 15:05:00,127.11,127.13,127.07,127.13,44276.0,114.358,114.376,114.322,114.376,44276.0
2021-02-12 15:10:00,127.13,127.19,127.09,127.13,36687.0,114.376,114.43,114.34,114.376,36687.0
2021-02-12 15:15:00,127.14,127.22,127.12,127.18,36568.0,114.385,114.457,114.367,114.421,36568.0
2021-02-12 15:20:00,127.17,127.26,127.15,127.23,46050.0,114.412,114.493,114.394,114.466,46050.0
2021-02-12 15:25:00,127.21,127.26,127.19,127.21,58151.0,114.448,114.493,114.43,114.448,58151.0
2021-02-12 15:30:00,127.23,127.23,127.17,127.22,49212.0,114.466,114.466,114.412,114.457,49212.0
2021-02-12 15:35:00,127.23,127.38,127.22,127.35,74505.0,114.466,114.6009,114.457,114.5739,74505.0
2021-02-12 15:40:00,127.35,127.39,127.28,127.32,82871.0,114.5739,114.6099,114.511,114.5469,82871.0
2021-02-12 15:45:00,127.31,127.52,127.3,127.5,84937.0,114.538,114.7269,114.529,114.7089,84937.0
2021-02-12 15:50:00,127.51,127.62,127.45,127.56,146870.0,114.7179,114.8169,114.6639,114.7629,146870.0
2021-02-12 15:55:00,127.56,127.72,127.41,127.61,306159.0,114.7629,114.9068,114.6279,114.8079,306159.0
2021-02-16 09:30:00,127.97,128.02,127.67,127.79,435372.0,115.1317,115.1767,114.8618,114.9698,435372.0
2021-02-16 09:35:00,127.82,128.17,127.73,128.11,109321.0,114.9968,115.3117,114.9158,115.2577,109321.0
2021-02-16 09:40:00,128.09,128.09,127.67,127.7,115799.0,115.2397,115.2397,114.8618,114.8888,115799.0
2021-02-16 09:45:00,127.69,127.85,127.45,127.61,107262.0,114.8798,115.0238,114.6639,114.8079,107262.0
2021-02-16 09:50:00,127.61,127.75,127.44,127.74,110140.0,114.8079,114.9338,114.6549,114.9248,110140.0
2021-02-16 09:55:00,127.74,127.76,127.4,127.43,84163.0,114.9248,114.9428,114.6189,114.6459,84163.0
2021-02-16 10:00:00,127.43,127.44,127.31,127.38,140370.0,114.6459,114.6549,114.538,114.6009,140370.0
2021-02-16 10:05:00,127.39,127.51,127.26,127.38,125008.0,114.6099,114.7179,114.493,114.6009,125008.0
2021-02-16 10:10:00,127.39,127.39,127.18,127.29,86209.0,114.6099,114.6099,114.421,114.52,86209.0
2021-02-16 10:15:00,127.3,127.38,127.13,127.24,95570.0,114.529,114.6009,114.376,114.475,95570.0
2021-02-16 10:20:00,127.23,127.36,127.17,127.36,84223.0,114.466,114.5829,114.412,114.5829,84223.0
2021-02-16 10:25:00,127.36,127.39,127.24,127.31,85566.0,114.5829,114.6099,114.475,114.538,85566.0
2021-02-16 10:30:00,127.32,127.32,127.06,127.1,57240.0,114.5469,114.5469,114.313,114.349,57240.0
2021-02-16 10:35:00,127.09,127.24,127.07,127.17,78148.0,114.34,114.475,114.322,114.412,78148.0
2021-02-16 10:40:00,127.16,127.37,127.16,127.22,78522.0,114.403,114.5919,114.403,114.457,78522.0
2021-02-16 10:45:00,127.21,127.33,127.07,127.13,100419.0,114.448,114.5559,114.322,114.376,100419.0
2021-02-16 10:50:00,127.13,127.17,126.99,127.08,95326.0,114.376,114.412,114.2501,114.331,95326.0
2021-02-16 10:55:00,127.09,127.3,127.05,127.3,50086.0,114.34,114.529,114.304,114.529,50086.0
2021-02-16 11:00:00,127.3,127.46,127.25,127.39,50196.0,114.529,114.6729,114.484,114.6099,50196.0
2021-02-16 11:05:00,127.39,127.42,127.14,127.19,71312.0,114.6099,114.6369,114.385,114.43,71312.0
2021-02-16 11:10:00,127.2,127.3,127.1,127.22,97176.0,114.439,114.529,114.349,114.457,97176.0
2021-02-16 11:15:00,127.2,127.2,127.04,127.11,53808.0,114.439,114.439,114.295,114.358,53808.0
2021-02-16 11:20:00,127.12,127.19,127.03,127.17,58257.0,114.367,114.43,114.286,114.412,58257.0
2021-02-16 11:25:00,127.17,127.3,127.14,127.28,48720.0,114.412,114.529,114.385,114.511,48720.0
2021-02-16 11:30:00,127.27,127.27,127.16,127.23,52727.0,114.502,114.502,114.403,114.466,52727.0
2021-02-16 11:35:00,127.22,127.24,127.15,127.21,42576.0,114.457,114.475,114.394,114.448,42576.0
2021-02-16 11:40:00,127.21,127.28,127.18,127.23,44716.0,114.448,114.511,114.421,114.466,44716.0
2021-02-16 11:45:00,127.23,127.27,127.08,127.09,37431.0,114.466,114.502,114.331,114.34,37431.0
2021-02-16 11:50:00,127.09,127.47,127.08,127.45,39015.0,114.34,114.6819,114.331,114.6639,39015.0
2021-02-16 11:55:00,127.44,127.5,127.32,127.41,50311.0,114.6549,114.7089,114.5469,114.6279,50311.0
2021-02-16 12:00:00,127.4,127.48,127.3,127.46,50495.0,114.6189,114.6909,114.529,114.6729,50495.0
2021-02-16 12:05:00,127.45,127.51,127.4,127.49,54569.0,114.6639,114.7179,114.6189,114.6999,54569.0
2021-02-16 12:10:00,127.49,127.67,127.49,127.52,46143.0,114.6999,114.8618,114.6999,114.7269,46143.0
2021-02-16 12:15:00,127.55,127.66,127.51,127.65,47772.0,114.7539,114.8528,114.7179,114.8438,47772.0
2021-02-16 12:20:00,127.65,127.95,127.63,127.86,90177.0,114.8438,115.1137,114.8258,115.0328,90177.0
2021-02-16 12:25:00,127.85,127.9,127.74,127.76,73354.0,115.0238,115.0688,114.9248,114.9428,73354.0
2021-02-16 12:30:00,127.77,127.89,127.72,127.87,59865.0,114.9518,115.0598,114.9068,115.0418,59865.0
2021-02-16 12:35:00,127.87,128.01,127.86,127.97,53410.0,115.0418,115.1677,115.0328,115.1317,53410.0
2021-02-16 12:40:00,127.97,127.98,127.74,127.76,51706.0,115.1317,115.1407,114.9248,114.9428,51706.0
2021-02-16 12:45:00,127.78,127.96,127.77,127.91,50982.0,114.9608,115.1227,114.9518,115.0778,50982.0
2021-02-16 12:50:00,127.89,127.9,127.83,127.87,33150.0,115.0598,115.0688,115.0058,115.0418,33150.0
2021-02-16 12:55:00,127.85,127.9,127.73,127.88,34054.0,115.0238,115.0688,114.9158,115.0508,34054.0
2021-02-16 13:00:00,127.89,128.01,127.85,127.99,27699.0,115.0598,115.1677,115.0238,115.1497,27699.0
2021-02-16 13:05:00,127.97,127.99,127.88,127.9,34373.0,115.1317,115.1497,115.0508,115.0688,34373.0
2021-02-16 13:10:00,127.9,127.91,127.82,127.85,31435.0,115.0688,115.0778,114.9968,115.0238,31435.0
2021-02-16 13:15:00,127.85,127.92,127.73,127.78,41199.0,115.0238,115.0868,114.9158,114.9608,41199.0
2021-02-16 13:20:00,127.78,127.87,127.74,127.86,26028.0,114.9608,115.0418,114.9248,115.0328,26028.0
2021-02-16 13:25:00,127.87,127.93,127.86,127.92,23675.0,115.0418,115.0958,115.0328,115.0868,23675.0
2021-02-16 13:30:00,127.93,128.09,127.92,128.08,44004.0,115.0958,115.2397,115.0868,115.2307,44004.0
2021-02-16 13:35:00,128.08,128.13,128.04,128.06,35290.0,115.2307,115.2757,115.1947,115.2127,35290.0
2021-02-16 13:40:00,128.06,128.07,127.92,128.01,140552.0,115.2127,115.2217,115.0868,115.1677,140552.0
2021-02-16 13:45:00,128.02,128.07,127.99,128.05,47267.0,115.1767,115.2217,115.1497,115.2037,47267.0
2021-02-16 13:50:00,128.06,128.14,127.97,127.97,45587.0,115.2127,115.2847,115.1317,115.1317,45587.0
2021-02-16 13:55:00,127.95,127.99,127.87,127.91,37739.0,115.1137,115.1497,115.0418,115.0778,37739.0
2021-02-16 14:00:00,127.9,127.91,127.84,127.86,37356.0,115.0688,115.0778,115.0148,115.0328,37356.0
2021-02-16 14:05:00,127.86,127.88,127.7,127.85,85075.0,115.0328,115.0508,114.8888,115.0238,85075.0
2021-02-16 14:10:00,127.86,127.86,127.77,127.84,32784.0,115.0328,115.0328,114.9518,115.0148,32784.0
2021-02-16 14:15:00,127.84,127.88,127.8,127.81,27436.0,115.0148,115.0508,114.9788,114.9878,27436.0
2021-02-16 14:20:00,127.81,127.9,127.81,127.9,30999.0,114.9878,115.0688,114.9878,115.0688,30999.0
2021-02-16 14:25:00,127.89,127.9,127.79,127.85,56413.0,115.0598,115.0688,114.9698,115.0238,56413.0
2021-02-16 14:30:00,127.84,127.88,127.7,127.82,58363.0,115.0148,115.0508,114.8888,114.9968,58363.0
2021-02-16 14:35:00,127.82,127.85,127.73,127.75,40484.0,114.9968,115.0238,114.9158,114.9338,40484.0
2021-02-16 14:40:00,127.75,127.84,127.73,127.75,46783.0,114.9338,115.0148,114.9158,114.9338,46783.0
2021-02-16 14:45:00,127.76,127.77,127.66,127.75,38321.0,114.9428,114.9518,114.8528,114.9338,38321.0
2021-02-16 14:50:00,127.75,127.77,127.63,127.67,62998.0,114.9338,114.9518,114.8258,114.8618,62998.0
2021-02-16 14:55:00,127.68,127.75,127.64,127.73,30983.0,114.8708,114.9338,114.8348,114.9158,30983.0
2021-02-16 15:00:00,127.73,127.76,127.63,127.68,35579.0,114.9158,114.9428,114.8258,114.8708,35579.0
2021-02-16 15:05:00,127.68,127.75,127.66,127.72,33710.0,114.8708,114.9338,114.8528,114.9068,33710.0
2021-02-16 15:10:00,127.72,127.74,127.64,127.65,33275.0,114.9068,114.9248,114.8348,114.8438,33275.0
2021-02-16 15:15:00,127.65,127.75,127.6,127.61,62685.0,114.8438,114.9338,114.7989,114.8079,62685.0
2021-02-16 15:20:00,127.61,127.73,127.61,127.63,39757.0,114.8079,114.9158,114.8079,114.8258,39757.0
2021-02-16 15:25:00,127.64,127.69,127.61,127.66,37927.0,114.8348,114.8798,114.8079,114.8528,37927.0
2021-02-16 15:30:00,127.66,127.68,127.6,127.67,37850.0,114.8528,114.8708,114.7989,114.8618,37850.0
2021-02-16 15:35:00,127.67,127.77,127.66,127.72,59459.0,114.8618,114.9518,114.8528,114.9068,59459.0
2021-02-16 15:40:00,127.73,127.92,127.69,127.91,61276.0,114.9158,115.0868,114.8798,115.0778,61276.0
2021-02-16 15:45:00,127.91,127.96,127.84,127.86,108071.0,115.0778,115.1227,115.0148,115.0328,108071.0
2021-02-16 15:50:00,127.86,128.06,127.82,127.99,132078.0,115.0328,115.2127,114.9968,115.1497,132078.0
2021-02-16 15:55:00,127.99,128.07,127.78,127.88,264902.0,115.1497,115.2217,114.9608,115.0508,264902.0
2021-02-17 09:30:00,127.19,127.59,127.11,127.36,436461.0,114.43,114.7899,114.358,114.5829,436461.0
2021-02-17 09:35:00,127.35,127.54,127.11,127.27,133182.0,114.5739,114.7449,114.358,114.502,133182.0
2021-02-17 09:40:00,127.26,127.97,127.24,127.85,103230.0,114.493,115.1317,114.475,115.0238,103230.0
2021-02-17 09:45:00,127.85,128.17,127.82,128.08,104354.0,115.0238,115.3117,114.9968,115.2307,104354.0
2021-02-17 09:50:00,128.06,128.39,127.97,128.26,93544.0,115.2127,115.5096,115.1317,115.3926,93544.0
2021-02-17 09:55:00,128.26,128.43,128.17,128.41,83201.0,115.3926,115.5456,115.3117,115.5276,83201.0
2021-02-17 10:00:00,128.43,128.55,128.37,128.46,93492.0,115.5456,115.6536,115.4916,115.5726,93492.0
2021-02-17 10:05:00,128.46,128.74,128.44,128.72,97411.0,115.5726,115.8245,115.5546,115.8065,97411.0
2021-02-17 10:10:00,128.72,128.8,128.57,128.72,68213.0,115.8065,115.8785,115.6715,115.8065,68213.0
2021-02-17 10:15:00,128.73,128.81,128.61,128.81,59158.0,115.8155,115.8875,115.7075,115.8875,59158.0
2021-02-17 10:20:00,128.81,128.83,128.56,128.79,54604.0,115.8875,115.9055,115.6625,115.8695,54604.0
2021-02-17 10:25:00,128.79,128.91,128.75,128.86,79845.0,115.8695,115.9774,115.8335,115.9325,79845.0
2021-02-17 10:30:00,128.85,128.88,128.64,128.84,61775.0,115.9235,115.9504,115.7345,115.9145,61775.0
2021-02-17 10:35:00,128.85,129.05,128.83,128.89,99341.0,115.9235,116.1034,115.9055,115.9594,99341.0
2021-02-17 10:40:00,128.89,129.25,128.8,129.19,88309.0,115.9594,116.2833,115.8785,116.2293,88309.0
2021-02-17 10:45:00,129.2,129.29,129.04,129.25,77909.0,116.2383,116.3193,116.0944,116.2833,77909.0
2021-02-17 10:50:00,129.24,129.26,128.94,128.96,79979.0,116.2743,116.2923,116.0044,116.0224,79979.0
2021-02-17 10:55:00,128.96,129.07,128.75,128.87,79228.0,116.0224,116.1214,115.8335,115.9414,79228.0
2021-02-17 11:00:00,128.85,128.95,128.84,128.93,75709.0,115.9235,116.0134,115.9145,115.9954,75709.0
2021-02-17 11:05:00,128.91,129.18,128.9,129.15,103417.0,115.9774,116.2203,115.9684,116.1934,103417.0
2021-02-17 11:10:00,129.16,129.31,129.11,129.19,73601.0,116.2024,116.3373,116.1574,116.2293,73601.0
2021-02-17 11:15:00,129.18,129.44,129.14,129.42,109822.0,116.2203,116.4543,116.1844,116.4363,109822.0
2021-02-17 11:20:00,129.41,129.49,129.17,129.24,87071.0,116.4273,116.4992,116.2114,116.2743,87071.0
2021-02-17 11:25:00,129.22,129.22,128.91,129.05,83860.0,116.2563,116.2563,115.9774,116.1034,83860.0
2021-02-17 11:30:00,129.05,129.13,129.01,129.1,84887.0,116.1034,116.1754,116.0674,116.1484,84887.0
2021-02-17 11:35:00,129.11,129.18,129.08,129.1,125274.0,116.1574,116.2203,116.1304,116.1484,125274.0
2021-02-17 11:40:00,129.12,129.24,128.96,129.0,130001.0,116.1664,116.2743,116.0224,116.0584,130001.0
2021-02-17 11:45:00,129.0,129.04,128.81,129.04,128304.0,116.0584,116.0944,115.8875,116.0944,128304.0
2021-02-17 11:50:00,129.03,129.13,128.84,128.87,68131.0,116.0854,116.1754,115.9145,115.9414,68131.0
2021-02-17 11:55:00,128.88,129.11,128.84,129.02,62088.0,115.9504,116.1574,115.9145,116.0764,62088.0
2021-02-17 12:00:00,129.02,129.11,128.93,129.03,67932.0,116.0764,116.1574,115.9954,116.0854,67932.0
2021-02-17 12:05:00,129.03,129.03,128.8,128.8,61241.0,116.0854,116.0854,115.8785,115.8785,61241.0
2021-02-17 12:10:00,128.81,128.81,128.56,128.64,75999.0,115.8875,115.8875,115.6625,115.7345,75999.0
2021-02-17 12:15:00,128.65,129.01,128.63,128.97,72531.0,115.7435,116.0674,115.7255,116.0314,72531.0
2021-02-17 12:20:00,128.96,129.08,128.93,128.98,66765.0,116.0224,116.1304,115.9954,116.0404,66765.0
2021-02-17 12:25:00,128.98,128.98,128.78,128.84,50595.0,116.0404,116.0404,115.8605,115.9145,50595.0
2021-02-17 12:30:00,128.84,128.89,128.77,128.89,66172.0,115.9145,115.9594,115.8515,115.9594,66172.0
2021-02-17 12:35:00,128.89,128.93,128.68,128.68,56208.0,115.9594,115.9954,115.7705,115.7705,56208.0
2021-02-17 12:40:00,128.7,128.74,128.62,128.73,51025.0,115.7885,115.8245,115.7165,115.8155,51025.0
2021-02-17 12:45:00,128.72,128.96,128.71,128.84,60209.0,115.8065,116.0224,115.7975,115.9145,60209.0
2021-02-17 12:50:00,128.83,128.94,128.73,128.9,55524.0,115.9055,116.0044,115.8155,115.9684,55524.0
2021-02-17 12:55:00,128.89,128.93,128.58,128.67,96637.0,115.9594,115.9954,115.6805,115.7615,96637.0
2021-02-17 13:00:00,128.67,128.75,128.67,128.73,28214.0,115.7615,115.8335,115.7615,115.8155,28214.0
2021-02-17 13:05:00,128.72,128.76,128.65,128.76,51200.0,115.8065,115.8425,115.7435,115.8425,51200.0
2021-02-17 13:10:00,128.75,128.76,128.55,128.56,77338.0,115.8335,115.8425,115.6536,115.6625,77338.0
2021-02-17 13:15:00,128.56,128.57,128.39,128.4,33617.0,115.6625,115.6715,115.5096,115.5186,33617.0
2021-02-17 13:20:00,128.41,128.51,128.39,128.48,70579.0,115.5276,115.6176,115.5096,115.5906,70579.0
2021-02-17 13:25:00,128.47,128.51,128.45,128.46,69447.0,115.5816,115.6176,115.5636,115.5726,69447.0
2021-02-17 13:30:00,128.44,128.48,128.4,128.47,50924.0,115.5546,115.5906,115.5186,115.5816,50924.0
2021-02-17 13:35:00,128.47,128.5,128.39,128.48,47787.0,115.5816,115.6086,115.5096,115.5906,47787.0
2021-02-17 13:40:00,128.47,128.47,128.27,128.29,30922.0,115.5816,115.5816,115.4016,115.4196,30922.0
2021-02-17 13:45:00,128.28,128.35,128.2,128.21,48953.0,115.4106,115.4736,115.3387,115.3477,48953.0
2021-02-17 13:50:00,128.22,128.29,128.22,128.22,19994.0,115.3567,115.4196,115.3567,115.3567,19994.0
2021-02-17 13:55:00,128.22,128.22,128.05,128.08,75263.0,115.3567,115.3567,115.2037,115.2307,75263.0
2021-02-17 14:00:00,128.08,128.26,128.08,128.22,41084.0,115.2307,115.3926,115.2307,115.3567,41084.0
2021-02-17 14:05:00,128.22,128.37,128.19,128.3,27284.0,115.3567,115.4916,115.3297,115.4286,27284.0
2021-02-17 14:10:00,128.29,128.33,128.21,128.33,53725.0,115.4196,115.4556,115.3477,115.4556,53725.0
2021-02-17 14:15:00,128.32,128.46,128.26,128.3,36924.0,115.4466,115.5726,115.3926,115.4286,36924.0
2021-02-17 14:20:00,128.3,128.34,128.25,128.33,37656.0,115.4286,115.4646,115.3836,115.4556,37656.0
2021-02-17 14:25:00,128.33,128.34,128.21,128.24,36744.0,115.4556,115.4646,115.3477,115.3747,36744.0
2021-02-17 14:30:00,128.22,128.32,128.19,128.25,36564.0,115.3567,115.4466,115.3297,115.3836,36564.0
2021-02-17 14:35:00,128.25,128.33,128.19,128.21,46815.0,115.3836,115.4556,115.3297,115.3477,46815.0
2021-02-17 14:40:00,128.21,128.3,128.21,128.3,36066.0,115.3477,115.4286,115.3477,115.4286,36066.0
2021-02-17 14:45:00,128.3,128.33,128.24,128.29,29960.0,115.4286,115.4556,115.3747,115.4196,29960.0
2021-02-17 14:50:00,128.3,128.32,128.23,128.3,43507.0,115.4286,115.4466,115.3657,115.4286,43507.0
2021-02-17 14:55:00,128.31,128.44,128.31,128.41,36128.0,115.4376,115.5546,115.4376,115.5276,36128.0
2021-02-17 15:00:00,128.4,128.52,128.39,128.5,37807.0,115.5186,115.6266,115.5096,115.6086,37807.0
2021-02-17 15:05:00,128.51,128.56,128.49,128.54,32711.0,115.6176,115.6625,115.5996,115.6446,32711.0
2021-02-17 15:10:00,128.54,128.56,128.47,128.55,48735.0,115.6446,115.6625,115.5816,115.6536,48735.0
2021-02-17 15:15:00,128.55,128.58,128.41,128.57,36523.0,115.6536,115.6805,115.5276,115.6715,36523.0
2021-02-17 15:20:00,128.58,128.73,128.56,128.67,53899.0,115.6805,115.8155,115.6625,115.7615,53899.0
2021-02-17 15:25:00,128.66,128.68,128.6,128.61,44934.0,115.7525,115.7705,115.6985,115.7075,44934.0
2021-02-17 15:30:00,128.6,128.61,128.45,128.45,52572.0,115.6985,115.7075,115.5636,115.5636,52572.0
2021-02-17 15:35:00,128.45,128.73,128.44,128.72,70646.0,115.5636,115.8155,115.5546,115.8065,70646.0
2021-02-17 15:40:00,128.73,128.74,128.52,128.54,62911.0,115.8155,115.8245,115.6266,115.6446,62911.0
2021-02-17 15:45:00,128.55,128.71,128.5,128.53,80867.0,115.6536,115.7975,115.6086,115.6356,80867.0
2021-02-17 15:50:00,128.53,128.55,128.41,128.5,90392.0,115.6356,115.6536,115.5276,115.6086,90392.0
2021-02-17 15:55:00,128.5,128.59,128.41,128.46,206866.0,115.6086,115.6895,115.5276,115.5726,206866.0
2021-02-18 09:30:00,127.81,128.23,127.72,127.9,228804.0,114.9878,115.3657,114.9068,115.0688,228804.0
2021-02-18 09:35:00,127.9,128.25,127.75,127.78,83850.0,115.0688,115.3836,114.9338,114.9608,83850.0
2021-02-18 09:40:00,127.77,128.04,127.76,127.88,49818.0,114.9518,115.1947,114.9428,115.0508,49818.0
2021-02-18 09:45:00,127.9,128.05,127.59,127.83,56152.0,115.0688,115.2037,114.7899,115.0058,56152.0
2021-02-18 09:50:00,127.84,127.93,127.62,127.63,52231.0,115.0148,115.0958,114.8169,114.8258,52231.0
2021-02-18 09:55:00,127.64,127.9,127.63,127.84,71385.0,114.8348,115.0688,114.8258,115.0148,71385.0
2021-02-18 10:00:00,127.82,128.02,127.82,128.0,49545.0,114.9968,115.1767,114.9968,115.1587,49545.0
2021-02-18 10:05:00,127.98,128.01,127.81,127.97,61491.0,115.1407,115.1677,114.9878,115.1317,61491.0
2021-02-18 10:10:00,127.98,128.19,127.98,128.1,47637.0,115.1407,115.3297,115.1407,115.2487,47637.0
2021-02-18 10:15:00,128.09,128.16,128.01,128.07,47897.0,115.2397,115.3027,115.1677,115.2217,47897.0
2021-02-18 10:20:00,128.08,128.27,128.01,128.17,47446.0,115.2307,115.4016,115.1677,115.3117,47446.0
2021-02-18 10:25:00,128.19,128.23,128.05,128.13,51919.0,115.3297,115.3657,115.2037,115.2757,51919.0
2021-02-18 10:30:00,128.12,128.12,127.93,128.02,42736.0,115.2667,115.2667,115.0958,115.1767,42736.0
2021-02-18 10:35:00,128.0,128.43,127.98,128.43,49837.0,115.1587,115.5456,115.1407,115.5456,49837.0
2021-02-18 10:40:00,128.43,128.56,128.38,128.56,69041.0,115.5456,115.6625,115.5006,115.6625,69041.0
2021-02-18 10:45:00,128.54,128.72,128.52,128.66,47984.0,115.6446,115.8065,115.6266,115.7525,47984.0
2021-02-18 10:50:00,128.66,128.84,128.65,128.81,77480.0,115.7525,115.9145,115.7435,115.8875,77480.0
2021-02-18 10:55:00,128.82,128.84,128.67,128.69,86309.0,115.8965,115.9145,115.7615,115.7795,86309.0
2021-02-18 11:00:00,128.68,128.73,128.53,128.61,86889.0,115.7705,115.8155,115.6356,115.7075,86889.0
2021-02-18 11:05:00,128.59,128.68,128.5,128.64,51523.0,115.6895,115.7705,115.6086,115.7345,51523.0
2021-02-18 11:10:00,128.66,128.78,128.63,128.75,41158.0,115.7525,115.8605,115.7255,115.8335,41158.0
2021-02-18 11:15:00,128.76,128.81,128.65,128.74,63407.0,115.8425,115.8875,115.7435,115.8245,63407.0
2021-02-18 11:20:00,128.72,128.89,128.69,128.86,54999.0,115.8065,115.9594,115.7795,115.9325,54999.0
2021-02-18 11:25:00,128.87,128.89,128.59,128.61,39894.0,115.9414,115.9594,115.6895,115.7075,39894.0
2021-02-18 11:30:00,128.6,128.69,128.53,128.57,46605.0,115.6985,115.7795,115.6356,115.6715,46605.0
2021-02-18 11:35:00,128.56,128.62,128.47,128.48,38939.0,115.6625,115.7165,115.5816,115.5906,38939.0
2021-02-18 11:40:00,128.49,128.5,128.38,128.38,62306.0,115.5996,115.6086,115.5006,115.5006,62306.0
2021-02-18 11:45:00,128.37,128.57,128.31,128.54,30962.0,115.4916,115.6715,115.4376,115.6446,30962.0
2021-02-18 11:50:00,128.55,128.61,128.52,128.55,50243.0,115.6536,115.7075,115.6266,115.6536,50243.0
2021-02-18 11:55:00,128.55,128.67,128.51,128.67,29930.0,115.6536,115.7615,115.6176,115.7615,29930.0
2021-02-18 12:00:00,128.67,128.69,128.59,128.61,36511.0,115.7615,115.7795,115.6895,115.7075,36511.0
2021-02-18 12:05:00,128.61,128.65,128.54,128.64,58911.0,115.7075,115.7435,115.6446,115.7345,58911.0
2021-02-18 12:10:00,128.63,128.7,128.59,128.65,41675.0,115.7255,115.7885,115.6895,115.7435,41675.0
2021-02-18 12:15:00,128.65,128.88,128.62,128.87,45664.0,115.7435,115.9504,115.7165,115.9414,45664.0
2021-02-18 12:20:00,128.88,128.96,128.85,128.9,49194.0,115.9504,116.0224,115.9235,115.9684,49194.0
2021-02-18 12:25:00,128.9,128.97,128.88,128.95,38320.0,115.9684,116.0314,115.9504,116.0134,38320.0
2021-02-18 12:30:00,128.96,129.13,128.94,129.09,40986.0,116.0224,116.1754,116.0044,116.1394,40986.0
2021-02-18 12:35:00,129.1,129.14,129.07,129.1,27026.0,116.1484,116.1844,116.1214,116.1484,27026.0
2021-02-18 12:40:00,129.11,129.16,129.1,129.15,38747.0,116.1574,116.2024,116.1484,116.1934,38747.0
2021-02-18 12:45:00,129.15,129.21,129.14,129.17,24478.0,116.1934,116.2473,116.1844,116.2114,24478.0
2021-02-18 12:50:00,129.16,129.26,129.16,129.24,33680.0,116.2024,116.2923,116.2024,116.2743,33680.0
2021-02-18 12:55:00,129.24,129.33,129.23,129.32,26800.0,116.2743,116.3553,116.2653,116.3463,26800.0
2021-02-18 13:00:00,129.31,129.4,129.26,129.27,52716.0,116.3373,116.4183,116.2923,116.3013,52716.0
2021-02-18 13:05:00,129.27,129.27,129.14,129.25,30457.0,116.3013,116.3013,116.1844,116.2833,30457.0
2021-02-18 13:10:00,129.26,129.36,129.21,129.31,33732.0,116.2923,116.3823,116.2473,116.3373,33732.0
2021-02-18 13:15:00,129.32,129.39,129.24,129.28,36402.0,116.3463,116.4093,116.2743,116.3103,36402.0
2021-02-18 13:20:00,129.29,129.51,129.27,129.48,57915.0,116.3193,116.5172,116.3013,116.4903,57915.0
2021-02-18 13:25:00,129.48,129.56,129.41,129.56,46966.0,116.4903,116.5622,116.4273,116.5622,46966.0
2021-02-18 13:30:00,129.55,129.6,129.48,129.49,56307.0,116.5532,116.5982,116.4903,116.4992,56307.0
2021-02-18 13:35:00,129.49,129.55,129.45,129.49,33609.0,116.4992,116.5532,116.4633,116.4992,33609.0
2021-02-18 13:40:00,129.5,129.53,129.48,129.48,46764.0,116.5082,116.5352,116.4903,116.4903,46764.0
2021-02-18 13:45:00,129.5,129.52,129.44,129.52,30991.0,116.5082,116.5262,116.4543,116.5262,30991.0
2021-02-18 13:50:00,129.52,129.56,129.48,129.51,41506.0,116.5262,116.5622,116.4903,116.5172,41506.0
2021-02-18 13:55:00,129.51,129.62,129.49,129.61,36827.0,116.5172,116.6162,116.4992,116.6072,36827.0
2021-02-18 14:00:00,129.6,129.66,129.59,129.66,39425.0,116.5982,116.6522,116.5892,116.6522,39425.0
2021-02-18 14:05:00,129.65,129.72,129.64,129.72,46737.0,116.6432,116.7062,116.6342,116.7062,46737.0
2021-02-18 14:10:00,129.71,129.71,129.65,129.66,40475.0,116.6972,116.6972,116.6432,116.6522,40475.0
2021-02-18 14:15:00,129.65,129.68,129.6,129.65,35911.0,116.6432,116.6702,116.5982,116.6432,35911.0
2021-02-18 14:20:00,129.66,129.7,129.55,129.57,32714.0,116.6522,116.6882,116.5532,116.5712,32714.0
2021-02-18 14:25:00,129.58,129.68,129.57,129.59,35156.0,116.5802,116.6702,116.5712,116.5892,35156.0
2021-02-18 14:30:00,129.59,129.65,129.57,129.6,27294.0,116.5892,116.6432,116.5712,116.5982,27294.0
2021-02-18 14:35:00,129.61,129.65,129.56,129.59,27680.0,116.6072,116.6432,116.5622,116.5892,27680.0
2021-02-18 14:40:00,129.59,129.67,129.56,129.64,58557.0,116.5892,116.6612,116.5622,116.6342,58557.0
2021-02-18 14:45:00,129.65,129.67,129.61,129.63,52193.0,116.6432,116.6612,116.6072,116.6252,52193.0
2021-02-18 14:50:00,129.63,129.63,129.53,129.56,25029.0,116.6252,116.6252,116.5352,116.5622,25029.0
2021-02-18 14:55:00,129.56,129.61,129.54,129.58,39568.0,116.5622,116.6072,116.5442,116.5802,39568.0
2021-02-18 15:00:00,129.57,129.59,129.53,129.58,35991.0,116.5712,116.5892,116.5352,116.5802,35991.0
2021-02-18 15:05:00,129.59,129.79,129.57,129.78,60188.0,116.5892,116.7692,116.5712,116.7602,60188.0
2021-02-18 15:10:00,129.79,129.79,129.71,129.73,45213.0,116.7692,116.7692,116.6972,116.7152,45213.0
2021-02-18 15:15:00,129.72,129.83,129.68,129.71,62051.0,116.7062,116.8051,116.6702,116.6972,62051.0
2021-02-18 15:20:00,129.71,129.75,129.69,129.71,51066.0,116.6972,116.7332,116.6792,116.6972,51066.0
2021-02-18 15:25:00,129.7,129.85,129.7,129.84,52676.0,116.6882,116.8231,116.6882,116.8141,52676.0
2021-02-18 15:30:00,129.84,129.85,129.6,129.6,102209.0,116.8141,116.8231,116.5982,116.5982,102209.0
2021-02-18 15:35:00,129.61,129.62,129.5,129.59,56807.0,116.6072,116.6162,116.5082,116.5892,56807.0
2021-02-18 15:40:00,129.59,129.72,129.58,129.71,81440.0,116.5892,116.7062,116.5802,116.6972,81440.0
2021-02-18 15:45:00,129.71,129.75,129.52,129.55,97540.0,116.6972,116.7332,116.5262,116.5532,97540.0
2021-02-18 15:50:00,129.5,129.65,129.48,129.65,109657.0,116.5082,116.6432,116.4903,116.6432,109657.0
2021-02-18 15:55:00,129.64,129.67,129.45,129.55,588081.0,116.6342,116.6612,116.4633,116.5532,588081.0
2021-02-19 09:30:00,129.35,129.44,128.65,128.91,569155.0,116.3733,116.4543,115.7435,115.9774,569155.0
2021-02-19 09:35:00,128.9,129.09,128.65,129.02,92116.0,115.9684,116.1394,115.7435,116.0764,92116.0
2021-02-19 09:40:00,129.03,129.15,128.71,128.71,63520.0,116.0854,116.1934,115.7975,115.7975,63520.0
2021-02-19 09:45:00,128.71,129.01,128.64,128.94,84858.0,115.7975,116.0674,115.7345,116.0044,84858.0
2021-02-19 09:50:00,128.95,129.07,128.92,128.98,56715.0,116.0134,116.1214,115.9864,116.0404,56715.0
2021-02-19 09:55:00,128.96,128.98,128.73,128.86,48904.0,116.0224,116.0404,115.8155,115.9325,48904.0
2021-02-19 10:00:00,128.88,128.96,128.69,128.73,60061.0,115.9504,116.0224,115.7795,115.8155,60061.0
2021-02-19 10:05:00,128.73,128.8,128.61,128.62,41423.0,115.8155,115.8785,115.7075,115.7165,41423.0
2021-02-19 10:10:00,128.61,128.64,128.33,128.33,81847.0,115.7075,115.7345,115.4556,115.4556,81847.0
2021-02-19 10:15:00,128.34,128.63,128.33,128.47,80167.0,115.4646,115.7255,115.4556,115.5816,80167.0
2021-02-19 10:20:00,128.47,128.55,128.2,128.24,85174.0,115.5816,115.6536,115.3387,115.3747,85174.0
2021-02-19 10:25:00,128.24,128.27,128.13,128.24,61710.0,115.3747,115.4016,115.2757,115.3747,61710.0
2021-02-19 10:30:00,128.2,128.21,128.06,128.11,50392.0,115.3387,115.3477,115.2127,115.2577,50392.0
2021-02-19 10:35:00,128.09,128.12,128.01,128.04,44317.0,115.2397,115.2667,115.1677,115.1947,44317.0
2021-02-19 10:40:00,128.03,128.11,127.98,127.99,78391.0,115.1857,115.2577,115.1407,115.1497,78391.0
2021-02-19 10:45:00,127.99,128.06,127.87,127.96,71812.0,115.1497,115.2127,115.0418,115.1227,71812.0
2021-02-19 10:50:00,127.97,128.01,127.89,128.0,59274.0,115.1317,115.1677,115.0598,115.1587,59274.0
2021-02-19 10:55:00,128.0,128.08,127.94,128.08,99699.0,115.1587,115.2307,115.1047,115.2307,99699.0
2021-02-19 11:00:00,128.09,128.09,127.91,127.96,37878.0,115.2397,115.2397,115.0778,115.1227,37878.0
2021-02-19 11:05:00,127.97,128.05,127.93,127.93,36827.0,115.1317,115.2037,115.0958,115.0958,36827.0
2021-02-19 11:10:00,127.93,127.96,127.81,127.89,55079.0,115.0958,115.1227,114.9878,115.0598,55079.0
2021-02-19 11:15:00,127.88,127.89,127.78,127.83,64688.0,115.0508,115.0598,114.9608,115.0058,64688.0
2021-02-19 11:20:00,127.82,127.98,127.8,127.96,67353.0,114.9968,115.1407,114.9788,115.1227,67353.0
2021-02-19 11:25:00,127.96,128.2,127.9,128.09,98943.0,115.1227,115.3387,115.0688,115.2397,98943.0
2021-02-19 11:30:00,128.1,128.16,127.93,127.98,99094.0,115.2487,115.3027,115.0958,115.1407,99094.0
2021-02-19 11:35:00,127.99,128.11,127.92,128.09,52880.0,115.1497,115.2577,115.0868,115.2397,52880.0
2021-02-19 11:40:00,128.09,128.14,128.05,128.09,47114.0,115.2397,115.2847,115.2037,115.2397,47114.0
2021-02-19 11:45:00,128.11,128.28,128.1,128.25,64041.0,115.2577,115.4106,115.2487,115.3836,64041.0
2021-02-19 11:50:00,128.25,128.34,128.24,128.31,47256.0,115.3836,115.4646,115.3747,115.4376,47256.0
2021-02-19 11:55:00,128.31,128.33,128.18,128.27,55519.0,115.4376,115.4556,115.3207,115.4016,55519.0
2021-02-19 12:00:00,128.27,128.29,128.2,128.25,34160.0,115.4016,115.4196,115.3387,115.3836,34160.0
2021-02-19 12:05:00,128.25,128.38,128.18,128.34,95237.0,115.3836,115.5006,115.3207,115.4646,95237.0
2021-02-19 12:10:00,128.36,128.51,128.36,128.5,53267.0,115.4826,115.6176,115.4826,115.6086,53267.0
2021-02-19 12:15:00,128.51,128.53,128.26,128.29,58114.0,115.6176,115.6356,115.3926,115.4196,58114.0
2021-02-19 12:20:00,128.29,128.45,128.28,128.37,62365.0,115.4196,115.5636,115.4106,115.4916,62365.0
2021-02-19 12:25:00,128.36,128.51,128.36,128.47,36733.0,115.4826,115.6176,115.4826,115.5816,36733.0
2021-02-19 12:30:00,128.47,128.54,128.41,128.44,70088.0,115.5816,115.6446,115.5276,115.5546,70088.0
2021-02-19 12:35:00,128.44,128.55,128.39,128.54,57909.0,115.5546,115.6536,115.5096,115.6446,57909.0
2021-02-19 12:40:00,128.52,128.54,128.42,128.52,31953.0,115.6266,115.6446,115.5366,115.6266,31953.0
2021-02-19 12:45:00,128.51,128.55,128.37,128.4,35260.0,115.6176,115.6536,115.4916,115.5186,35260.0
2021-02-19 12:50:00,128.39,128.59,128.39,128.58,45825.0,115.5096,115.6895,115.5096,115.6805,45825.0
2021-02-19 12:55:00,128.59,128.66,128.52,128.61,33808.0,115.6895,115.7525,115.6266,115.7075,33808.0
2021-02-19 13:00:00,128.6,128.67,128.51,128.54,27251.0,115.6985,115.7615,115.6176,115.6446,27251.0
2021-02-19 13:05:00,128.54,128.62,128.49,128.52,33880.0,115.6446,115.7165,115.5996,115.6266,33880.0
2021-02-19 13:10:00,128.51,128.64,128.51,128.55,22110.0,115.6176,115.7345,115.6176,115.6536,22110.0
2021-02-19 13:15:00,128.56,128.56,128.47,128.47,22891.0,115.6625,115.6625,115.5816,115.5816,22891.0
2021-02-19 13:20:00,128.47,128.5,128.36,128.44,24511.0,115.5816,115.6086,115.4826,115.5546,24511.0
2021-02-19 13:25:00,128.45,128.47,128.35,128.35,27897.0,115.5636,115.5816,115.4736,115.4736,27897.0
2021-02-19 13:30:00,128.37,128.39,128.25,128.28,39922.0,115.4916,115.5096,115.3836,115.4106,39922.0
2021-02-19 13:35:00,128.28,128.28,128.14,128.19,39366.0,115.4106,115.4106,115.2847,115.3297,39366.0
2021-02-19 13:40:00,128.19,128.24,128.15,128.24,27379.0,115.3297,115.3747,115.2937,115.3747,27379.0
2021-02-19 13:45:00,128.22,128.22,128.1,128.12,27551.0,115.3567,115.3567,115.2487,115.2667,27551.0
2021-02-19 13:50:00,128.12,128.12,128.03,128.1,32117.0,115.2667,115.2667,115.1857,115.2487,32117.0
2021-02-19 13:55:00,128.08,128.09,127.99,128.0,38058.0,115.2307,115.2397,115.1497,115.1587,38058.0
2021-02-19 14:00:00,128.01,128.04,127.93,127.97,25379.0,115.1677,115.1947,115.0958,115.1317,25379.0
2021-02-19 14:05:00,127.95,127.95,127.84,127.84,34642.0,115.1137,115.1137,115.0148,115.0148,34642.0
2021-02-19 14:10:00,127.84,127.88,127.82,127.86,34310.0,115.0148,115.0508,114.9968,115.0328,34310.0
2021-02-19 14:15:00,127.85,127.9,127.82,127.85,58628.0,115.0238,115.0688,114.9968,115.0238,58628.0
2021-02-19 14:20:00,127.85,127.85,127.76,127.82,49331.0,115.0238,115.0238,114.9428,114.9968,49331.0
2021-02-19 14:25:00,127.81,127.83,127.66,127.7,62481.0,114.9878,115.0058,114.8528,114.8888,62481.0
2021-02-19 14:30:00,127.69,127.78,127.63,127.64,46064.0,114.8798,114.9608,114.8258,114.8348,46064.0
2021-02-19 14:35:00,127.64,127.66,127.55,127.56,44885.0,114.8348,114.8528,114.7539,114.7629,44885.0
2021-02-19 14:40:00,127.56,127.58,127.51,127.55,43397.0,114.7629,114.7809,114.7179,114.7539,43397.0
2021-02-19 14:45:00,127.54,127.55,127.41,127.42,58959.0,114.7449,114.7539,114.6279,114.6369,58959.0
2021-02-19 14:50:00,127.42,127.42,127.31,127.31,45560.0,114.6369,114.6369,114.538,114.538,45560.0
2021-02-19 14:55:00,127.33,127.33,127.24,127.31,51397.0,114.5559,114.5559,114.475,114.538,51397.0
2021-02-19 15:00:00,127.32,127.46,127.3,127.35,48670.0,114.5469,114.6729,114.529,114.5739,48670.0
2021-02-19 15:05:00,127.35,127.37,127.26,127.33,69949.0,114.5739,114.5919,114.493,114.5559,69949.0
2021-02-19 15:10:00,127.33,127.52,127.32,127.4,63667.0,114.5559,114.7269,114.5469,114.6189,63667.0
2021-02-19 15:15:00,127.4,127.43,127.32,127.4,62956.0,114.6189,114.6459,114.5469,114.6189,62956.0
2021-02-19 15:20:00,127.4,127.4,127.25,127.28,56327.0,114.6189,114.6189,114.484,114.511,56327.0
2021-02-19 15:25:00,127.28,127.44,127.27,127.44,56176.0,114.511,114.6549,114.502,114.6549,56176.0
2021-02-19 15:30:00,127.43,127.46,127.32,127.32,75742.0,114.6459,114.6729,114.5469,114.5469,75742.0
2021-02-19 15:35:00,127.33,127.61,127.3,127.57,81475.0,114.5559,114.8079,114.529,114.7719,81475.0
2021-02-19 15:40:00,127.57,127.6,127.41,127.41,110724.0,114.7719,114.7989,114.6279,114.6279,110724.0
2021-02-19 15:45:00,127.42,127.52,127.33,127.35,94167.0,114.6369,114.7269,114.5559,114.5739,94167.0
2021-02-19 15:50:00,127.35,127.39,127.15,127.15,152016.0,114.5739,114.6099,114.394,114.394,152016.0
2021-02-19 15:55:00,127.14,127.18,127.02,127.12,299572.0,114.385,114.421,114.277,114.367,299572.0
2021-02-22 09:30:00,126.79,127.02,126.38,126.62,344122.0,114.0701,114.277,113.7013,113.9172,344122.0
2021-02-22 09:35:00,126.59,126.82,126.56,126.61,142949.0,113.8902,114.0971,113.8632,113.9082,142949.0
2021-02-22 09:40:00,126.6,126.88,126.56,126.86,82302.0,113.8992,114.1511,113.8632,114.1331,82302.0
2021-02-22 09:45:00,126.89,127.1,126.79,126.84,62287.0,114.1601,114.349,114.0701,114.1151,62287.0
2021-02-22 09:50:00,126.82,127.11,126.73,127.09,66216.0,114.0971,114.358,114.0161,114.34,66216.0
2021-02-22 09:55:00,127.1,127.13,126.71,126.75,77898.0,114.349,114.376,113.9981,114.0341,77898.0
2021-02-22 10:00:00,126.77,126.89,126.74,126.84,49267.0,114.0521,114.1601,114.0251,114.1151,49267.0
2021-02-22 10:05:00,126.83,126.84,126.71,126.73,77182.0,114.1061,114.1151,113.9981,114.0161,77182.0
2021-02-22 10:10:00,126.73,126.85,126.72,126.81,54252.0,114.0161,114.1241,114.0071,114.0881,54252.0
2021-02-22 10:15:00,126.82,126.85,126.64,126.76,94086.0,114.0971,114.1241,113.9352,114.0431,94086.0
2021-02-22 10:20:00,126.73,126.88,126.72,126.79,46271.0,114.0161,114.1511,114.0071,114.0701,46271.0
2021-02-22 10:25:00,126.81,126.96,126.77,126.87,35773.0,114.0881,114.2231,114.0521,114.1421,35773.0
2021-02-22 10:30:00,126.86,126.98,126.83,126.97,39128.0,114.1331,114.2411,114.1061,114.2321,39128.0
2021-02-22 10:35:00,126.98,127.24,126.97,127.21,54695.0,114.2411,114.475,114.2321,114.448,54695.0
2021-02-22 10:40:00,127.2,127.2,126.91,126.92,55524.0,114.439,114.439,114.1781,114.1871,55524.0
2021-02-22 10:45:00,126.91,126.93,126.75,126.85,53767.0,114.1781,114.1961,114.0341,114.1241,53767.0
2021-02-22 10:50:00,126.86,126.96,126.85,126.87,51183.0,114.1331,114.2231,114.1241,114.1421,51183.0
2021-02-22 10:55:00,126.87,127.08,126.82,127.07,67141.0,114.1421,114.331,114.0971,114.322,67141.0
2021-02-22 11:00:00,127.06,127.1,126.78,126.78,42151.0,114.313,114.349,114.0611,114.0611,42151.0
2021-02-22 11:05:00,126.79,126.97,126.7,126.97,60096.0,114.0701,114.2321,113.9891,114.2321,60096.0
2021-02-22 11:10:00,126.99,127.04,126.75,126.97,72436.0,114.2501,114.295,114.0341,114.2321,72436.0
2021-02-22 11:15:00,126.96,127.0,126.85,126.9,24283.0,114.2231,114.2591,114.1241,114.1691,24283.0
2021-02-22 11:20:00,126.87,126.89,126.75,126.79,36779.0,114.1421,114.1601,114.0341,114.0701,36779.0
2021-02-22 11:25:00,126.8,126.87,126.76,126.77,26790.0,114.0791,114.1421,114.0431,114.0521,26790.0
2021-02-22 11:30:00,126.78,126.83,126.73,126.74,61977.0,114.0611,114.1061,114.0161,114.0251,61977.0
2021-02-22 11:35:00,126.74,126.78,126.6,126.62,40495.0,114.0251,114.0611,113.8992,113.9172,40495.0
2021-02-22 11:40:00,126.62,126.71,126.61,126.7,36772.0,113.9172,113.9981,113.9082,113.9891,36772.0
2021-02-22 11:45:00,126.7,126.75,126.63,126.63,32189.0,113.9891,114.0341,113.9262,113.9262,32189.0
2021-02-22 11:50:00,126.65,126.74,126.64,126.71,31075.0,113.9442,114.0251,113.9352,113.9981,31075.0
2021-02-22 11:55:00,126.71,126.74,126.61,126.61,36913.0,113.9981,114.0251,113.9082,113.9082,36913.0
2021-02-22 12:00:00,126.62,126.65,126.55,126.56,48397.0,113.9172,113.9442,113.8542,113.8632,48397.0
2021-02-22 12:05:00,126.55,126.63,126.55,126.58,32979.0,113.8542,113.9262,113.8542,113.8812,32979.0
2021-02-22 12:10:00,126.58,126.62,126.51,126.54,42962.0,113.8812,113.9172,113.8182,113.8452,42962.0
2021-02-22 12:15:00,126.54,126.71,126.52,126.68,28478.0,113.8452,113.9981,113.8272,113.9712,28478.0
2021-02-22 12:20:00,126.69,126.86,126.69,126.78,28573.0,113.9802,114.1331,113.9802,114.0611,28573.0
2021-02-22 12:25:00,126.79,126.83,126.7,126.72,29014.0,114.0701,114.1061,113.9891,114.0071,29014.0
2021-02-22 12:30:00,126.72,126.81,126.71,126.81,20627.0,114.0071,114.0881,113.9981,114.0881,20627.0
2021-02-22 12:35:00,126.81,126.92,126.79,126.9,24483.0,114.0881,114.1871,114.0701,114.1691,24483.0
2021-02-22 12:40:00,126.91,126.93,126.84,126.9,19125.0,114.1781,114.1961,114.1151,114.1691,19125.0
2021-02-22 12:45:00,126.9,126.9,126.72,126.74,22803.0,114.1691,114.1691,114.0071,114.0251,22803.0
2021-02-22 12:50:00,126.73,126.82,126.73,126.81,34561.0,114.0161,114.0971,114.0161,114.0881,34561.0
2021-02-22 12:55:00,126.81,126.89,126.8,126.87,33880.0,114.0881,114.1601,114.0791,114.1421,33880.0
2021-02-22 13:00:00,126.88,127.0,126.87,126.96,29177.0,114.1511,114.2591,114.1421,114.2231,29177.0
2021-02-22 13:05:00,126.97,127.08,126.93,127.08,33769.0,114.2321,114.331,114.1961,114.331,33769.0
2021-02-22 13:10:00,127.07,127.16,127.03,127.16,33864.0,114.322,114.403,114.286,114.403,33864.0
2021-02-22 13:15:00,127.15,127.18,127.07,127.1,25537.0,114.394,114.421,114.322,114.349,25537.0
2021-02-22 13:20:00,127.1,127.25,127.09,127.23,21160.0,114.349,114.484,114.34,114.466,21160.0
2021-02-22 13:25:00,127.23,127.23,127.13,127.2,21494.0,114.466,114.466,114.376,114.439,21494.0
2021-02-22 13:30:00,127.19,127.22,127.16,127.2,31363.0,114.43,114.457,114.403,114.439,31363.0
2021-02-22 13:35:00,127.19,127.23,127.19,127.21,22540.0,114.43,114.466,114.43,114.448,22540.0
2021-02-22 13:40:00,127.2,127.22,127.1,127.11,38930.0,114.439,114.457,114.349,114.358,38930.0
2021-02-22 13:45:00,127.1,127.1,126.99,127.02,37873.0,114.349,114.349,114.2501,114.277,37873.0
2021-02-22 13:50:00,127.01,127.04,126.97,127.03,26288.0,114.268,114.295,114.2321,114.286,26288.0
2021-02-22 13:55:00,127.04,127.07,126.95,126.99,47991.0,114.295,114.322,114.2141,114.2501,47991.0
2021-02-22 14:00:00,127.0,127.01,126.81,126.82,48487.0,114.2591,114.268,114.0881,114.0971,48487.0
2021-02-22 14:05:00,126.81,126.89,126.77,126.83,64399.0,114.0881,114.1601,114.0521,114.1061,64399.0
2021-02-22 14:10:00,126.82,126.82,126.73,126.75,36828.0,114.0971,114.0971,114.0161,114.0341,36828.0
2021-02-22 14:15:00,126.76,126.81,126.75,126.79,43085.0,114.0431,114.0881,114.0341,114.0701,43085.0
2021-02-22 14:20:00,126.8,126.81,126.68,126.77,38659.0,114.0791,114.0881,113.9712,114.0521,38659.0
2021-02-22 14:25:00,126.77,126.78,126.69,126.78,72039.0,114.0521,114.0611,113.9802,114.0611,72039.0
2021-02-22 14:30:00,126.77,126.85,126.74,126.85,56928.0,114.0521,114.1241,114.0251,114.1241,56928.0
2021-02-22 14:35:00,126.84,126.92,126.79,126.87,38497.0,114.1151,114.1871,114.0701,114.1421,38497.0
2021-02-22 14:40:00,126.87,126.91,126.82,126.83,47890.0,114.1421,114.1781,114.0971,114.1061,47890.0
2021-02-22 14:45:00,126.83,126.89,126.8,126.85,31438.0,114.1061,114.1601,114.0791,114.1241,31438.0
2021-02-22 14:50:00,126.85,126.89,126.7,126.8,92324.0,114.1241,114.1601,113.9891,114.0791,92324.0
2021-02-22 14:55:00,126.79,126.98,126.75,126.95,45242.0,114.0701,114.2411,114.0341,114.2141,45242.0
2021-02-22 15:00:00,126.95,127.02,126.75,126.84,62046.0,114.2141,114.277,114.0341,114.1151,62046.0
2021-02-22 15:05:00,126.84,126.88,126.75,126.77,50615.0,114.1151,114.1511,114.0341,114.0521,50615.0
2021-02-22 15:10:00,126.78,126.88,126.71,126.76,148530.0,114.0611,114.1511,113.9981,114.0431,148530.0
2021-02-22 15:15:00,126.75,126.79,126.6,126.66,83854.0,114.0341,114.0701,113.8992,113.9532,83854.0
2021-02-22 15:20:00,126.66,126.86,126.65,126.85,58842.0,113.9532,114.1331,113.9442,114.1241,58842.0
2021-02-22 15:25:00,126.84,126.94,126.76,126.94,95846.0,114.1151,114.2051,114.0431,114.2051,95846.0
2021-02-22 15:30:00,126.93,126.98,126.82,126.98,114040.0,114.1961,114.2411,114.0971,114.2411,114040.0
2021-02-22 15:35:00,126.98,127.06,126.9,127.0,156933.0,114.2411,114.313,114.1691,114.2591,156933.0
2021-02-22 15:40:00,126.99,127.0,126.76,126.76,111659.0,114.2501,114.2591,114.0431,114.0431,111659.0
2021-02-22 15:45:00,126.76,126.87,126.72,126.87,123338.0,114.0431,114.1421,114.0071,114.1421,123338.0
2021-02-22 15:50:00,126.88,126.88,126.52,126.55,153180.0,114.1511,114.1511,113.8272,113.8542,153180.0
2021-02-22 15:55:00,126.55,126.64,126.51,126.6,378723.0,113.8542,113.9352,113.8182,113.8992,378723.0
2021-02-23 09:30:00,127.78,128.47,127.19,128.43,462014.0,114.9608,115.5816,114.43,115.5456,462014.0
2021-02-23 09:35:00,128.48,128.7,128.27,128.67,278242.0,115.5906,115.7885,115.4016,115.7615,278242.0
2021-02-23 09:40:00,128.69,129.34,128.6,129.25,279560.0,115.7795,116.3643,115.6985,116.2833,279560.0
2021-02-23 09:45:00,129.21,129.74,129.12,129.67,253520.0,116.2473,116.7242,116.1664,116.6612,253520.0
2021-02-23 09:50:00,129.67,129.93,129.41,129.75,333517.0,116.6612,116.8951,116.4273,116.7332,333517.0
2021-02-23 09:55:00,129.75,129.79,128.76,128.87,215769.0,116.7332,116.7692,115.8425,115.9414,215769.0
2021-02-23 10:00:00,128.82,128.82,128.28,128.34,118570.0,115.8965,115.8965,115.4106,115.4646,118570.0
2021-02-23 10:05:00,128.32,128.72,128.2,128.55,169079.0,115.4466,115.8065,115.3387,115.6536,169079.0
2021-02-23 10:10:00,128.53,128.61,128.06,128.11,172567.0,115.6356,115.7075,115.2127,115.2577,172567.0
2021-02-23 10:15:00,128.09,128.46,128.08,128.28,104261.0,115.2397,115.5726,115.2307,115.4106,104261.0
2021-02-23 10:20:00,128.29,128.31,127.67,127.7,107337.0,115.4196,115.4376,114.8618,114.8888,107337.0
2021-02-23 10:25:00,127.71,127.88,127.64,127.88,101610.0,114.8978,115.0508,114.8348,115.0508,101610.0
2021-02-23 10:30:00,127.83,128.06,127.79,127.9,120411.0,115.0058,115.2127,114.9698,115.0688,120411.0
2021-02-23 10:35:00,127.89,128.07,127.81,127.95,91114.0,115.0598,115.2217,114.9878,115.1137,91114.0
2021-02-23 10:40:00,127.95,127.98,127.8,127.88,97818.0,115.1137,115.1407,114.9788,115.0508,97818.0
2021-02-23 10:45:00,127.89,128.0,127.74,127.78,79400.0,115.0598,115.1587,114.9248,114.9608,79400.0
2021-02-23 10:50:00,127.76,128.02,127.76,127.98,69050.0,114.9428,115.1767,114.9428,115.1407,69050.0
2021-02-23 10:55:00,127.96,128.23,127.96,128.18,97502.0,115.1227,115.3657,115.1227,115.3207,97502.0
2021-02-23 11:00:00,128.18,128.42,128.17,128.34,54345.0,115.3207,115.5366,115.3117,115.4646,54345.0
2021-02-23 11:05:00,128.34,128.44,128.25,128.3,52156.0,115.4646,115.5546,115.3836,115.4286,52156.0
2021-02-23 11:10:00,128.3,128.52,128.25,128.27,74073.0,115.4286,115.6266,115.3836,115.4016,74073.0
2021-02-23 11:15:00,128.25,128.56,128.25,128.5,53237.0,115.3836,115.6625,115.3836,115.6086,53237.0
2021-02-23 11:20:00,128.5,128.62,128.37,128.46,65519.0,115.6086,115.7165,115.4916,115.5726,65519.0
2021-02-23 11:25:00,128.45,128.56,128.41,128.47,87413.0,115.5636,115.6625,115.5276,115.5816,87413.0
2021-02-23 11:30:00,128.47,128.71,128.39,128.7,45128.0,115.5816,115.7975,115.5096,115.7885,45128.0
2021-02-23 11:35:00,128.73,128.84,128.68,128.76,83506.0,115.8155,115.9145,115.7705,115.8425,83506.0
2021-02-23 11:40:00,128.77,128.87,128.67,128.78,118853.0,115.8515,115.9414,115.7615,115.8605,118853.0
2021-02-23 11:45:00,128.74,128.79,128.68,128.69,48039.0,115.8245,115.8695,115.7705,115.7795,48039.0
2021-02-23 11:50:00,128.7,128.78,128.19,128.48,261230.0,115.7885,115.8605,115.3297,115.5906,261230.0
2021-02-23 11:55:00,128.48,128.74,128.46,128.68,47047.0,115.5906,115.8245,115.5726,115.7705,47047.0
2021-02-23 12:00:00,128.65,128.65,128.43,128.52,44130.0,115.7435,115.7435,115.5456,115.6266,44130.0
2021-02-23 12:05:00,128.48,128.65,128.47,128.56,52900.0,115.5906,115.7435,115.5816,115.6625,52900.0
2021-02-23 12:10:00,128.57,128.85,128.57,128.83,56919.0,115.6715,115.9235,115.6715,115.9055,56919.0
2021-02-23 12:15:00,128.8,128.86,128.75,128.83,44934.0,115.8785,115.9325,115.8335,115.9055,44934.0
2021-02-23 12:20:00,128.82,128.92,128.8,128.81,67044.0,115.8965,115.9864,115.8785,115.8875,67044.0
2021-02-23 12:25:00,128.8,128.92,128.62,128.63,36390.0,115.8785,115.9864,115.7165,115.7255,36390.0
2021-02-23 12:30:00,128.63,128.81,128.58,128.78,107134.0,115.7255,115.8875,115.6805,115.8605,107134.0
2021-02-23 12:35:00,128.77,128.82,128.67,128.67,49012.0,115.8515,115.8965,115.7615,115.7615,49012.0
2021-02-23 12:40:00,128.69,128.71,128.59,128.66,66965.0,115.7795,115.7975,115.6895,115.7525,66965.0
2021-02-23 12:45:00,128.66,128.73,128.62,128.66,37458.0,115.7525,115.8155,115.7165,115.7525,37458.0
2021-02-23 12:50:00,128.66,128.77,128.62,128.67,30974.0,115.7525,115.8515,115.7165,115.7615,30974.0
2021-02-23 12:55:00,128.68,128.7,128.62,128.64,28509.0,115.7705,115.7885,115.7165,115.7345,28509.0
2021-02-23 13:00:00,128.65,128.73,128.61,128.72,52092.0,115.7435,115.8155,115.7075,115.8065,52092.0
2021-02-23 13:05:00,128.75,128.84,128.67,128.76,40718.0,115.8335,115.9145,115.7615,115.8425,40718.0
2021-02-23 13:10:00,128.76,128.82,128.71,128.77,32783.0,115.8425,115.8965,115.7975,115.8515,32783.0
2021-02-23 13:15:00,128.77,128.92,128.72,128.86,255133.0,115.8515,115.9864,115.8065,115.9325,255133.0
2021-02-23 13:20:00,128.83,128.88,128.57,128.7,109092.0,115.9055,115.9504,115.6715,115.7885,109092.0
2021-02-23 13:25:00,128.72,128.75,128.66,128.69,30931.0,115.8065,115.8335,115.7525,115.7795,30931.0
2021-02-23 13:30:00,128.67,128.68,128.44,128.44,43930.0,115.7615,115.7705,115.5546,115.5546,43930.0
2021-02-23 13:35:00,128.44,128.48,128.38,128.46,47364.0,115.5546,115.5906,115.5006,115.5726,47364.0
2021-02-23 13:40:00,128.44,128.57,128.38,128.51,44628.0,115.5546,115.6715,115.5006,115.6176,44628.0
2021-02-23 13:45:00,128.51,128.53,128.34,128.36,25431.0,115.6176,115.6356,115.4646,115.4826,25431.0
2021-02-23 13:50:00,128.34,128.42,128.22,128.27,27326.0,115.4646,115.5366,115.3567,115.4016,27326.0
2021-02-23 13:55:00,128.26,128.26,128.13,128.14,30950.0,115.3926,115.3926,115.2757,115.2847,30950.0
2021-02-23 14:00:00,128.13,128.15,128.01,128.04,26856.0,115.2757,115.2937,115.1677,115.1947,26856.0
2021-02-23 14:05:00,128.03,128.1,128.02,128.03,33908.0,115.1857,115.2487,115.1767,115.1857,33908.0
2021-02-23 14:10:00,128.03,128.1,127.95,127.96,36968.0,115.1857,115.2487,115.1137,115.1227,36968.0
2021-02-23 14:15:00,127.96,128.09,127.96,128.02,45163.0,115.1227,115.2397,115.1227,115.1767,45163.0
2021-02-23 14:20:00,128.02,128.15,127.97,128.08,59290.0,115.1767,115.2937,115.1317,115.2307,59290.0
2021-02-23 14:25:00,128.07,128.08,127.86,127.92,43875.0,115.2217,115.2307,115.0328,115.0868,43875.0
2021-02-23 14:30:00,127.91,128.02,127.82,127.89,43294.0,115.0778,115.1767,114.9968,115.0598,43294.0
2021-02-23 14:35:00,127.9,127.97,127.83,127.91,43165.0,115.0688,115.1317,115.0058,115.0778,43165.0
2021-02-23 14:40:00,127.9,128.09,127.9,128.09,33430.0,115.0688,115.2397,115.0688,115.2397,33430.0
2021-02-23 14:45:00,128.09,128.19,128.06,128.19,32416.0,115.2397,115.3297,115.2127,115.3297,32416.0
2021-02-23 14:50:00,128.18,128.33,128.17,128.25,56404.0,115.3207,115.4556,115.3117,115.3836,56404.0
2021-02-23 14:55:00,128.26,128.28,128.14,128.23,29697.0,115.3926,115.4106,115.2847,115.3657,29697.0
2021-02-23 15:00:00,128.22,128.26,128.12,128.12,48686.0,115.3567,115.3926,115.2667,115.2667,48686.0
2021-02-23 15:05:00,128.13,128.14,127.9,127.92,68296.0,115.2757,115.2847,115.0688,115.0868,68296.0
2021-02-23 15:10:00,127.92,128.14,127.87,128.1,120152.0,115.0868,115.2847,115.0418,115.2487,120152.0
2021-02-23 15:15:00,128.1,128.16,128.0,128.04,55947.0,115.2487,115.3027,115.1587,115.1947,55947.0
2021-02-23 15:20:00,128.04,128.22,128.03,128.12,66397.0,115.1947,115.3567,115.1857,115.2667,66397.0
2021-02-23 15:25:00,128.12,128.31,128.12,128.24,81634.0,115.2667,115.4376,115.2667,115.3747,81634.0
2021-02-23 15:30:00,128.25,128.25,128.03,128.12,78802.0,115.3836,115.3836,115.1857,115.2667,78802.0
2021-02-23 15:35:00,128.12,128.13,127.82,127.87,113041.0,115.2667,115.2757,114.9968,115.0418,113041.0
2021-02-23 15:40:00,127.88,128.16,127.87,128.03,93803.0,115.0508,115.3027,115.0418,115.1857,93803.0
2021-02-23 15:45:00,128.03,128.06,127.85,127.9,97212.0,115.1857,115.2127,115.0238,115.0688,97212.0
2021-02-23 15:50:00,127.91,128.07,127.88,127.9,143658.0,115.0778,115.2217,115.0508,115.0688,143658.0
2021-02-23 15:55:00,127.9,127.9,127.49,127.5,416578.0,115.0688,115.0688,114.6999,114.7089,416578.0
2021-02-24 09:30:00,127.35,127.6,126.91,127.41,311043.0,114.5739,114.7989,114.1781,114.6279,311043.0
2021-02-24 09:35:00,127.46,127.49,127.23,127.44,107675.0,114.6729,114.6999,114.466,114.6549,107675.0
2021-02-24 09:40:00,127.42,127.46,127.21,127.34,88868.0,114.6369,114.6729,114.448,114.5649,88868.0
2021-02-24 09:45:00,127.33,127.38,127.27,127.29,97792.0,114.5559,114.6009,114.502,114.52,97792.0
2021-02-24 09:50:00,127.28,127.28,127.04,127.14,111678.0,114.511,114.511,114.295,114.385,111678.0
2021-02-24 09:55:00,127.13,127.3,127.07,127.1,103557.0,114.376,114.529,114.322,114.349,103557.0
2021-02-24 10:00:00,127.08,127.6,127.07,127.57,101546.0,114.331,114.7989,114.322,114.7719,101546.0
2021-02-24 10:05:00,127.6,127.61,127.31,127.34,74450.0,114.7989,114.8079,114.538,114.5649,74450.0
2021-02-24 10:10:00,127.35,127.67,127.32,127.58,78570.0,114.5739,114.8618,114.5469,114.7809,78570.0
2021-02-24 10:15:00,127.57,127.59,127.38,127.54,57081.0,114.7719,114.7899,114.6009,114.7449,57081.0
2021-02-24 10:20:00,127.55,127.82,127.51,127.72,66911.0,114.7539,114.9968,114.7179,114.9068,66911.0
2021-02-24 10:25:00,127.71,127.72,127.58,127.6,61244.0,114.8978,114.9068,114.7809,114.7989,61244.0
2021-02-24 10:30:00,127.61,127.63,127.47,127.49,52646.0,114.8079,114.8258,114.6819,114.6999,52646.0
2021-02-24 10:35:00,127.49,127.65,127.43,127.51,46022.0,114.6999,114.8438,114.6459,114.7179,46022.0
2021-02-24 10:40:00,127.52,127.74,127.49,127.62,50435.0,114.7269,114.9248,114.6999,114.8169,50435.0
2021-02-24 10:45:00,127.61,127.71,127.58,127.67,46243.0,114.8079,114.8978,114.7809,114.8618,46243.0
2021-02-24 10:50:00,127.67,127.67,127.47,127.5,42926.0,114.8618,114.8618,114.6819,114.7089,42926.0
2021-02-24 10:55:00,127.5,127.74,127.49,127.74,86357.0,114.7089,114.9248,114.6999,114.9248,86357.0
2021-02-24 11:00:00,127.7,127.7,127.5,127.55,51752.0,114.8888,114.8888,114.7089,114.7539,51752.0
2021-02-24 11:05:00,127.54,127.56,127.38,127.41,59950.0,114.7449,114.7629,114.6009,114.6279,59950.0
2021-02-24 11:10:00,127.41,127.42,127.31,127.37,69596.0,114.6279,114.6369,114.538,114.5919,69596.0
2021-02-24 11:15:00,127.37,127.42,127.3,127.31,69474.0,114.5919,114.6369,114.529,114.538,69474.0
2021-02-24 11:20:00,127.31,127.48,127.29,127.37,40670.0,114.538,114.6909,114.52,114.5919,40670.0
2021-02-24 11:25:00,127.38,127.55,127.38,127.47,41433.0,114.6009,114.7539,114.6009,114.6819,41433.0
2021-02-24 11:30:00,127.48,127.55,127.39,127.5,48562.0,114.6909,114.7539,114.6099,114.7089,48562.0
2021-02-24 11:35:00,127.49,127.49,127.33,127.45,41128.0,114.6999,114.6999,114.5559,114.6639,41128.0
2021-02-24 11:40:00,127.45,127.52,127.38,127.44,39273.0,114.6639,114.7269,114.6009,114.6549,39273.0
2021-02-24 11:45:00,127.43,127.48,127.4,127.41,28584.0,114.6459,114.6909,114.6189,114.6279,28584.0
2021-02-24 11:50:00,127.41,127.53,127.39,127.45,28057.0,114.6279,114.7359,114.6099,114.6639,28057.0
2021-02-24 11:55:00,127.44,127.46,127.38,127.43,31406.0,114.6549,114.6729,114.6009,114.6459,31406.0
2021-02-24 12:00:00,127.43,127.59,127.39,127.56,34771.0,114.6459,114.7899,114.6099,114.7629,34771.0
2021-02-24 12:05:00,127.55,127.56,127.47,127.48,21924.0,114.7539,114.7629,114.6819,114.6909,21924.0
2021-02-24 12:10:00,127.47,127.49,127.41,127.42,26622.0,114.6819,114.6999,114.6279,114.6369,26622.0
2021-02-24 12:15:00,127.42,127.47,127.39,127.46,37996.0,114.6369,114.6819,114.6099,114.6729,37996.0
2021-02-24 12:20:00,127.46,127.54,127.31,127.32,32910.0,114.6729,114.7449,114.538,114.5469,32910.0
2021-02-24 12:25:00,127.33,127.39,127.31,127.36,37106.0,114.5559,114.6099,114.538,114.5829,37106.0
2021-02-24 12:30:00,127.37,127.45,127.33,127.44,24895.0,114.5919,114.6639,114.5559,114.6549,24895.0
2021-02-24 12:35:00,127.45,127.48,127.35,127.39,25683.0,114.6639,114.6909,114.5739,114.6099,25683.0
2021-02-24 12:40:00,127.4,127.54,127.4,127.53,27494.0,114.6189,114.7449,114.6189,114.7359,27494.0
2021-02-24 12:45:00,127.53,127.62,127.53,127.61,23923.0,114.7359,114.8169,114.7359,114.8079,23923.0
2021-02-24 12:50:00,127.62,127.65,127.56,127.62,25959.0,114.8169,114.8438,114.7629,114.8169,25959.0
2021-02-24 12:55:00,127.63,127.68,127.55,127.61,22696.0,114.8258,114.8708,114.7539,114.8079,22696.0
2021-02-24 13:00:00,127.61,127.8,127.6,127.79,34147.0,114.8079,114.9788,114.7989,114.9698,34147.0
2021-02-24 13:05:00,127.81,127.88,127.72,127.78,60553.0,114.9878,115.0508,114.9068,114.9608,60553.0
2021-02-24 13:10:00,127.8,127.88,127.74,127.85,25984.0,114.9788,115.0508,114.9248,115.0238,25984.0
2021-02-24 13:15:00,127.85,127.87,127.77,127.81,28388.0,115.0238,115.0418,114.9518,114.9878,28388.0
2021-02-24 13:20:00,127.79,127.94,127.79,127.93,38384.0,114.9698,115.1047,114.9698,115.0958,38384.0
2021-02-24 13:25:00,127.92,127.99,127.89,127.94,30949.0,115.0868,115.1497,115.0598,115.1047,30949.0
2021-02-24 13:30:00,127.95,128.0,127.88,127.95,48852.0,115.1137,115.1587,115.0508,115.1137,48852.0
2021-02-24 13:35:00,127.95,128.05,127.94,128.05,42814.0,115.1137,115.2037,115.1047,115.2037,42814.0
2021-02-24 13:40:00,128.04,128.15,128.02,128.03,70400.0,115.1947,115.2937,115.1767,115.1857,70400.0
2021-02-24 13:45:00,128.03,128.12,128.0,128.03,27569.0,115.1857,115.2667,115.1587,115.1857,27569.0
2021-02-24 13:50:00,128.03,128.1,127.99,128.06,38342.0,115.1857,115.2487,115.1497,115.2127,38342.0
2021-02-24 13:55:00,128.07,128.13,128.02,128.06,52198.0,115.2217,115.2757,115.1767,115.2127,52198.0
2021-02-24 14:00:00,128.07,128.1,128.0,128.04,46327.0,115.2217,115.2487,115.1587,115.1947,46327.0
2021-02-24 14:05:00,128.03,128.21,128.02,128.2,41636.0,115.1857,115.3477,115.1767,115.3387,41636.0
2021-02-24 14:10:00,128.21,128.22,128.15,128.17,42513.0,115.3477,115.3567,115.2937,115.3117,42513.0
2021-02-24 14:15:00,128.16,128.18,128.07,128.1,35063.0,115.3027,115.3207,115.2217,115.2487,35063.0
2021-02-24 14:20:00,128.1,128.24,128.1,128.13,37782.0,115.2487,115.3747,115.2487,115.2757,37782.0
2021-02-24 14:25:00,128.13,128.23,128.09,128.16,24869.0,115.2757,115.3657,115.2397,115.3027,24869.0
2021-02-24 14:30:00,128.15,128.17,128.03,128.05,41180.0,115.2937,115.3117,115.1857,115.2037,41180.0
2021-02-24 14:35:00,128.05,128.07,128.02,128.04,32201.0,115.2037,115.2217,115.1767,115.1947,32201.0
2021-02-24 14:40:00,128.03,128.03,127.85,127.91,27493.0,115.1857,115.1857,115.0238,115.0778,27493.0
2021-02-24 14:45:00,127.91,128.03,127.9,128.03,31089.0,115.0778,115.1857,115.0688,115.1857,31089.0
2021-02-24 14:50:00,128.04,128.06,127.75,127.79,86743.0,115.1947,115.2127,114.9338,114.9698,86743.0
2021-02-24 14:55:00,127.78,127.79,127.6,127.61,73801.0,114.9608,114.9698,114.7989,114.8079,73801.0
2021-02-24 15:00:00,127.62,127.71,127.59,127.64,106300.0,114.8169,114.8978,114.7899,114.8348,106300.0
2021-02-24 15:05:00,127.64,127.81,127.62,127.81,41011.0,114.8348,114.9878,114.8169,114.9878,41011.0
2021-02-24 15:10:00,127.79,127.8,127.7,127.7,63443.0,114.9698,114.9788,114.8888,114.8888,63443.0
2021-02-24 15:15:00,127.69,127.69,127.58,127.64,84301.0,114.8798,114.8798,114.7809,114.8348,84301.0
2021-02-24 15:20:00,127.65,127.84,127.61,127.84,98092.0,114.8438,115.0148,114.8079,115.0148,98092.0
2021-02-24 15:25:00,127.83,127.83,127.69,127.74,56440.0,115.0058,115.0058,114.8798,114.9248,56440.0
2021-02-24 15:30:00,127.74,127.85,127.73,127.84,50914.0,114.9248,115.0238,114.9158,115.0148,50914.0
2021-02-24 15:35:00,127.84,127.94,127.79,127.89,67134.0,115.0148,115.1047,114.9698,115.0598,67134.0
2021-02-24 15:40:00,127.89,127.99,127.88,127.97,94092.0,115.0598,115.1497,115.0508,115.1317,94092.0
2021-02-24 15:45:00,127.97,128.05,127.88,127.92,118441.0,115.1317,115.2037,115.0508,115.0868,118441.0
2021-02-24 15:50:00,127.94,128.06,127.91,128.03,162615.0,115.1047,115.2127,115.0778,115.1857,162615.0
2021-02-24 15:55:00,128.02,128.03,127.65,127.66,383611.0,115.1767,115.1857,114.8438,114.8528,383611.0
2021-02-25 09:30:00,127.49,128.14,127.45,128.03,252150.0,114.6999,115.2847,114.6639,115.1857,252150.0
2021-02-25 09:35:00,127.98,128.69,127.87,128.28,131422.0,115.1407,115.7795,115.0418,115.4106,131422.0
2021-02-25 09:40:00,128.25,128.65,128.07,128.49,105062.0,115.3836,115.7435,115.2217,115.5996,105062.0
2021-02-25 09:45:00,128.48,128.61,128.15,128.21,86388.0,115.5906,115.7075,115.2937,115.3477,86388.0
2021-02-25 09:50:00,128.21,128.25,127.97,128.03,71305.0,115.3477,115.3836,115.1317,115.1857,71305.0
2021-02-25 09:55:00,128.02,128.06,127.74,127.84,73964.0,115.1767,115.2127,114.9248,115.0148,73964.0
2021-02-25 10:00:00,127.86,127.99,127.73,127.78,82688.0,115.0328,115.1497,114.9158,114.9608,82688.0
2021-02-25 10:05:00,127.78,127.99,127.53,127.6,130720.0,114.9608,115.1497,114.7359,114.7989,130720.0
2021-02-25 10:10:00,127.6,128.05,127.6,127.98,101123.0,114.7989,115.2037,114.7989,115.1407,101123.0
2021-02-25 10:15:00,127.95,128.41,127.92,128.4,71721.0,115.1137,115.5276,115.0868,115.5186,71721.0
2021-02-25 10:20:00,128.38,128.66,128.25,128.6,110054.0,115.5006,115.7525,115.3836,115.6985,110054.0
2021-02-25 10:25:00,128.62,128.66,128.43,128.46,93393.0,115.7165,115.7525,115.5456,115.5726,93393.0
2021-02-25 10:30:00,128.44,128.44,128.25,128.42,108179.0,115.5546,115.5546,115.3836,115.5366,108179.0
2021-02-25 10:35:00,128.41,128.72,128.4,128.66,75987.0,115.5276,115.8065,115.5186,115.7525,75987.0
2021-02-25 10:40:00,128.65,128.65,128.49,128.55,76843.0,115.7435,115.7435,115.5996,115.6536,76843.0
2021-02-25 10:45:00,128.54,128.84,128.51,128.76,132267.0,115.6446,115.9145,115.6176,115.8425,132267.0
2021-02-25 10:50:00,128.75,128.99,128.73,128.93,113893.0,115.8335,116.0494,115.8155,115.9954,113893.0
2021-02-25 10:55:00,128.91,128.97,128.59,128.6,72731.0,115.9774,116.0314,115.6895,115.6985,72731.0
2021-02-25 11:00:00,128.6,128.63,128.46,128.47,58226.0,115.6985,115.7255,115.5726,115.5816,58226.0
2021-02-25 11:05:00,128.45,128.45,128.28,128.29,53664.0,115.5636,115.5636,115.4106,115.4196,53664.0
2021-02-25 11:10:00,128.3,128.34,128.2,128.25,45148.0,115.4286,115.4646,115.3387,115.3836,45148.0
2021-02-25 11:15:00,128.22,128.32,128.11,128.18,42755.0,115.3567,115.4466,115.2577,115.3207,42755.0
2021-02-25 11:20:00,128.18,128.2,127.99,128.07,61306.0,115.3207,115.3387,115.1497,115.2217,61306.0
2021-02-25 11:25:00,128.07,128.1,127.76,127.81,70281.0,115.2217,115.2487,114.9428,114.9878,70281.0
2021-02-25 11:30:00,127.78,127.98,127.78,127.82,46782.0,114.9608,115.1407,114.9608,114.9968,46782.0
2021-02-25 11:35:00,127.81,127.82,127.6,127.69,55330.0,114.9878,114.9968,114.7989,114.8798,55330.0
2021-02-25 11:40:00,127.68,127.72,127.46,127.55,47162.0,114.8708,114.9068,114.6729,114.7539,47162.0
2021-02-25 11:45:00,127.53,127.55,127.41,127.51,65793.0,114.7359,114.7539,114.6279,114.7179,65793.0
2021-02-25 11:50:00,127.51,127.57,127.43,127.46,60073.0,114.7179,114.7719,114.6459,114.6729,60073.0
2021-02-25 11:55:00,127.43,127.67,127.38,127.65,50000.0,114.6459,114.8618,114.6009,114.8438,50000.0
2021-02-25 12:00:00,127.65,127.67,127.48,127.6,57088.0,114.8438,114.8618,114.6909,114.7989,57088.0
2021-02-25 12:05:00,127.61,127.82,127.53,127.76,38837.0,114.8079,114.9968,114.7359,114.9428,38837.0
2021-02-25 12:10:00,127.76,127.76,127.55,127.64,41902.0,114.9428,114.9428,114.7539,114.8348,41902.0
2021-02-25 12:15:00,127.63,127.69,127.47,127.5,40532.0,114.8258,114.8798,114.6819,114.7089,40532.0
2021-02-25 12:20:00,127.49,127.59,127.41,127.58,40702.0,114.6999,114.7899,114.6279,114.7809,40702.0
2021-02-25 12:25:00,127.58,127.61,127.43,127.6,45393.0,114.7809,114.8079,114.6459,114.7989,45393.0
2021-02-25 12:30:00,127.6,127.64,127.35,127.39,36630.0,114.7989,114.8348,114.5739,114.6099,36630.0
2021-02-25 12:35:00,127.37,127.54,127.32,127.42,29334.0,114.5919,114.7449,114.5469,114.6369,29334.0
2021-02-25 12:40:00,127.41,127.6,127.36,127.5,36949.0,114.6279,114.7989,114.5829,114.7089,36949.0
2021-02-25 12:45:00,127.49,127.56,127.32,127.32,33684.0,114.6999,114.7629,114.5469,114.5469,33684.0
2021-02-25 12:50:00,127.31,127.31,127.14,127.17,45401.0,114.538,114.538,114.385,114.412,45401.0
2021-02-25 12:55:00,127.16,127.32,127.04,127.07,51575.0,114.403,114.5469,114.295,114.322,51575.0
2021-02-25 13:00:00,127.07,127.11,126.75,126.82,60688.0,114.322,114.358,114.0341,114.0971,60688.0
2021-02-25 13:05:00,126.84,126.98,126.76,126.97,56636.0,114.1151,114.2411,114.0431,114.2321,56636.0
2021-02-25 13:10:00,126.96,127.09,126.85,127.07,39117.0,114.2231,114.34,114.1241,114.322,39117.0
2021-02-25 13:15:00,127.06,127.06,126.78,127.0,56194.0,114.313,114.313,114.0611,114.2591,56194.0
2021-02-25 13:20:00,126.99,127.17,126.99,127.1,36889.0,114.2501,114.412,114.2501,114.349,36889.0
2021-02-25 13:25:00,127.1,127.1,126.85,126.9,45942.0,114.349,114.349,114.1241,114.1691,45942.0
2021-02-25 13:30:00,126.9,126.92,126.76,126.82,38356.0,114.1691,114.1871,114.0431,114.0971,38356.0
2021-02-25 13:35:00,126.79,126.81,126.68,126.75,50726.0,114.0701,114.0881,113.9712,114.0341,50726.0
2021-02-25 13:40:00,126.74,126.87,126.72,126.82,43381.0,114.0251,114.1421,114.0071,114.0971,43381.0
2021-02-25 13:45:00,126.79,126.86,126.7,126.82,37411.0,114.0701,114.1331,113.9891,114.0971,37411.0
2021-02-25 13:50:00,126.81,126.87,126.69,126.72,29266.0,114.0881,114.1421,113.9802,114.0071,29266.0
2021-02-25 13:55:00,126.72,126.78,126.62,126.65,39674.0,114.0071,114.0611,113.9172,113.9442,39674.0
2021-02-25 14:00:00,126.63,126.87,126.55,126.86,46562.0,113.9262,114.1421,113.8542,114.1331,46562.0
2021-02-25 14:05:00,126.84,126.85,126.69,126.75,46417.0,114.1151,114.1241,113.9802,114.0341,46417.0
2021-02-25 14:10:00,126.75,126.85,126.63,126.64,45453.0,114.0341,114.1241,113.9262,113.9352,45453.0
2021-02-25 14:15:00,126.64,126.76,126.58,126.64,110973.0,113.9352,114.0431,113.8812,113.9352,110973.0
2021-02-25 14:20:00,126.64,126.91,126.64,126.88,93394.0,113.9352,114.1781,113.9352,114.1511,93394.0
2021-02-25 14:25:00,126.87,126.91,126.72,126.73,70099.0,114.1421,114.1781,114.0071,114.0161,70099.0
2021-02-25 14:30:00,126.73,126.81,126.65,126.76,53605.0,114.0161,114.0881,113.9442,114.0431,53605.0
2021-02-25 14:35:00,126.74,126.81,126.64,126.67,46106.0,114.0251,114.0881,113.9352,113.9622,46106.0
2021-02-25 14:40:00,126.66,126.72,126.6,126.63,34136.0,113.9532,114.0071,113.8992,113.9262,34136.0
2021-02-25 14:45:00,126.62,126.68,126.52,126.53,42763.0,113.9172,113.9712,113.8272,113.8362,42763.0
2021-02-25 14:50:00,126.53,126.64,126.46,126.49,73779.0,113.8362,113.9352,113.7732,113.8002,73779.0
2021-02-25 14:55:00,126.49,126.59,126.49,126.53,54032.0,113.8002,113.8902,113.8002,113.8362,54032.0
2021-02-25 15:00:00,126.51,126.67,126.48,126.63,39441.0,113.8182,113.9622,113.7912,113.9262,39441.0
2021-02-25 15:05:00,126.63,126.66,126.38,126.48,45467.0,113.9262,113.9532,113.7013,113.7912,45467.0
2021-02-25 15:10:00,126.49,126.62,126.4,126.46,69557.0,113.8002,113.9172,113.7192,113.7732,69557.0
2021-02-25 15:15:00,126.44,126.49,126.32,126.34,50594.0,113.7552,113.8002,113.6473,113.6653,50594.0
2021-02-25 15:20:00,126.33,126.47,126.29,126.35,61269.0,113.6563,113.7822,113.6203,113.6743,61269.0
2021-02-25 15:25:00,126.35,126.59,126.34,126.5,52866.0,113.6743,113.8902,113.6653,113.8092,52866.0
2021-02-25 15:30:00,126.5,126.52,126.29,126.37,66983.0,113.8092,113.8272,113.6203,113.6923,66983.0
2021-02-25 15:35:00,126.36,126.38,126.29,126.36,67529.0,113.6833,113.7013,113.6203,113.6833,67529.0
2021-02-25 15:40:00,126.36,126.54,126.32,126.51,71761.0,113.6833,113.8452,113.6473,113.8182,71761.0
2021-02-25 15:45:00,126.5,126.79,126.49,126.72,104573.0,113.8092,114.0701,113.8002,114.0071,104573.0
2021-02-25 15:50:00,126.75,126.87,126.65,126.78,141646.0,114.0341,114.1421,113.9442,114.0611,141646.0
2021-02-25 15:55:00,126.77,126.84,126.56,126.58,271674.0,114.0521,114.1151,113.8632,113.8812,271674.0
2021-02-26 09:30:00,126.54,126.93,122.57,123.14,2009503.0,113.8452,114.1961,110.2735,110.7863,2009503.0
2021-02-26 09:35:00,123.12,124.11,122.24,122.43,885766.0,110.7683,111.659,109.9766,110.1475,885766.0
2021-02-26 09:40:00,122.42,122.73,121.82,122.22,1015968.0,110.1385,110.4174,109.5987,109.9586,1015968.0
2021-02-26 09:45:00,122.2,123.08,121.94,123.06,623958.0,109.9406,110.7323,109.7067,110.7143,623958.0
2021-02-26 09:50:00,123.09,123.85,123.04,123.7,378684.0,110.7413,111.4251,110.6963,111.2901,378684.0
2021-02-26 09:55:00,123.69,123.95,123.45,123.83,221635.0,111.2811,111.515,111.0652,111.4071,221635.0
2021-02-26 10:00:00,123.86,124.5,123.86,124.31,286656.0,111.4341,112.0099,111.4341,111.8389,286656.0
2021-02-26 10:05:00,124.3,124.8,124.3,124.68,188706.0,111.8299,112.2798,111.8299,112.1718,188706.0
2021-02-26 10:10:00,124.7,125.22,124.51,125.07,150750.0,112.1898,112.6576,112.0189,112.5227,150750.0
2021-02-26 10:15:00,125.09,125.3,124.93,125.3,163086.0,112.5407,112.7296,112.3967,112.7296,163086.0
2021-02-26 10:20:00,125.31,125.34,124.82,124.97,156868.0,112.7386,112.7656,112.2978,112.4327,156868.0
2021-02-26 10:25:00,124.97,124.97,124.21,124.27,105219.0,112.4327,112.4327,111.749,111.8029,105219.0
2021-02-26 10:30:00,124.29,124.6,124.05,124.15,108722.0,111.8209,112.0998,111.605,111.695,108722.0
2021-02-26 10:35:00,124.15,124.67,123.93,124.62,124697.0,111.695,112.1628,111.497,112.1178,124697.0
2021-02-26 10:40:00,124.63,124.75,124.47,124.63,82441.0,112.1268,112.2348,111.9829,112.1268,82441.0
2021-02-26 10:45:00,124.63,124.9,124.56,124.63,76523.0,112.1268,112.3697,112.0638,112.1268,76523.0
2021-02-26 10:50:00,124.66,124.79,124.47,124.63,101250.0,112.1538,112.2708,111.9829,112.1268,101250.0
2021-02-26 10:55:00,124.63,124.68,124.34,124.4,70758.0,112.1268,112.1718,111.8659,111.9199,70758.0
2021-02-26 11:00:00,124.39,124.48,124.28,124.28,92845.0,111.9109,111.9919,111.8119,111.8119,92845.0
2021-02-26 11:05:00,124.28,124.37,123.99,124.1,76817.0,111.8119,111.8929,111.551,111.65,76817.0
2021-02-26 11:10:00,124.1,124.2,124.02,124.07,68385.0,111.65,111.74,111.578,111.623,68385.0
2021-02-26 11:15:00,124.08,124.12,123.8,124.02,106278.0,111.632,111.668,111.3801,111.578,106278.0
2021-02-26 11:20:00,124.01,124.07,123.5,123.63,80342.0,111.569,111.623,111.1102,111.2271,80342.0
2021-02-26 11:25:00,123.62,123.65,123.32,123.32,52375.0,111.2181,111.2451,110.9482,110.9482,52375.0
2021-02-26 11:30:00,123.31,123.66,123.29,123.54,98093.0,110.9392,111.2541,110.9212,111.1462,98093.0
2021-02-26 11:35:00,123.55,123.86,123.51,123.75,55964.0,111.1552,111.4341,111.1192,111.3351,55964.0
2021-02-26 11:40:00,123.79,123.96,123.73,123.89,87845.0,111.3711,111.524,111.3171,111.4611,87845.0
2021-02-26 11:45:00,123.89,123.96,123.73,123.8,69907.0,111.4611,111.524,111.3171,111.3801,69907.0
2021-02-26 11:50:00,123.81,124.1,123.81,124.09,66143.0,111.3891,111.65,111.3891,111.641,66143.0
2021-02-26 11:55:00,124.09,124.09,123.71,123.76,42764.0,111.641,111.641,111.2991,111.3441,42764.0
2021-02-26 12:00:00,123.77,124.03,123.73,124.02,61916.0,111.3531,111.587,111.3171,111.578,61916.0
2021-02-26 12:05:00,124.01,124.07,123.86,124.07,48568.0,111.569,111.623,111.4341,111.623,48568.0
2021-02-26 12:10:00,124.06,124.24,123.97,124.23,51746.0,111.614,111.7759,111.533,111.7669,51746.0
2021-02-26 12:15:00,124.22,124.43,124.17,124.34,36701.0,111.7579,111.9469,111.713,111.8659,36701.0
2021-02-26 12:20:00,124.35,124.43,124.22,124.25,44606.0,111.8749,111.9469,111.7579,111.7849,44606.0
2021-02-26 12:25:00,124.25,124.32,124.12,124.28,48417.0,111.7849,111.8479,111.668,111.8119,48417.0
2021-02-26 12:30:00,124.28,124.29,124.11,124.13,52086.0,111.8119,111.8209,111.659,111.677,52086.0
2021-02-26 12:35:00,124.12,124.19,123.89,123.9,85684.0,111.668,111.731,111.4611,111.4701,85684.0
2021-02-26 12:40:00,123.9,124.3,123.84,124.15,73424.0,111.4701,111.8299,111.4161,111.695,73424.0
2021-02-26 12:45:00,124.16,124.26,124.05,124.2,39200.0,111.704,111.7939,111.605,111.74,39200.0
2021-02-26 12:50:00,124.19,124.33,124.15,124.32,44770.0,111.731,111.8569,111.695,111.8479,44770.0
2021-02-26 12:55:00,124.31,124.31,124.0,124.02,78922.0,111.8389,111.8389,111.56,111.578,78922.0
2021-02-26 13:00:00,124.0,124.0,123.85,123.88,46487.0,111.56,111.56,111.4251,111.4521,46487.0
2021-02-26 13:05:00,123.87,123.97,123.74,123.94,50504.0,111.4431,111.533,111.3261,111.506,50504.0
2021-02-26 13:10:00,123.92,123.92,123.78,123.89,36223.0,111.488,111.488,111.3621,111.4611,36223.0
2021-02-26 13:15:00,123.89,123.95,123.82,123.9,37584.0,111.4611,111.515,111.3981,111.4701,37584.0
2021-02-26 13:20:00,123.89,124.07,123.88,124.02,43318.0,111.4611,111.623,111.4521,111.578,43318.0
2021-02-26 13:25:00,124.03,124.25,124.0,124.22,70797.0,111.587,111.7849,111.56,111.7579,70797.0
2021-02-26 13:30:00,124.23,124.26,123.83,123.86,85687.0,111.7669,111.7939,111.4071,111.4341,85687.0
2021-02-26 13:35:00,123.87,123.95,123.76,123.92,48883.0,111.4431,111.515,111.3441,111.488,48883.0
2021-02-26 13:40:00,123.91,123.98,123.73,123.97,61019.0,111.479,111.542,111.3171,111.533,61019.0
2021-02-26 13:45:00,123.97,124.13,123.72,123.74,81156.0,111.533,111.677,111.3081,111.3261,81156.0
2021-02-26 13:50:00,123.75,123.77,123.43,123.51,64032.0,111.3351,111.3531,111.0472,111.1192,64032.0
2021-02-26 13:55:00,123.5,123.69,123.47,123.47,49732.0,111.1102,111.2811,111.0832,111.0832,49732.0
2021-02-26 14:00:00,123.47,123.53,123.33,123.35,50552.0,111.0832,111.1372,110.9572,110.9752,50552.0
2021-02-26 14:05:00,123.36,123.38,123.22,123.3,55145.0,110.9842,111.0022,110.8583,110.9302,55145.0
2021-02-26 14:10:00,123.28,123.35,123.25,123.32,60884.0,110.9123,110.9752,110.8853,110.9482,60884.0
2021-02-26 14:15:00,123.3,123.37,123.07,123.14,83372.0,110.9302,110.9932,110.7233,110.7863,83372.0
2021-02-26 14:20:00,123.13,123.42,123.12,123.39,101956.0,110.7773,111.0382,110.7683,111.0112,101956.0
2021-02-26 14:25:00,123.39,123.61,123.39,123.46,65716.0,111.0112,111.2091,111.0112,111.0742,65716.0
2021-02-26 14:30:00,123.45,123.6,123.39,123.56,68527.0,111.0652,111.2001,111.0112,111.1642,68527.0
2021-02-26 14:35:00,123.56,123.69,123.54,123.59,61132.0,111.1642,111.2811,111.1462,111.1912,61132.0
2021-02-26 14:40:00,123.6,123.81,123.56,123.58,90975.0,111.2001,111.3891,111.1642,111.1822,90975.0
2021-02-26 14:45:00,123.59,123.92,123.57,123.86,85237.0,111.1912,111.488,111.1732,111.4341,85237.0
2021-02-26 14:50:00,123.86,123.94,123.77,123.89,64696.0,111.4341,111.506,111.3531,111.4611,64696.0
2021-02-26 14:55:00,123.89,123.92,123.73,123.77,80009.0,111.4611,111.488,111.3171,111.3531,80009.0
2021-02-26 15:00:00,123.77,124.03,123.77,123.95,72593.0,111.3531,111.587,111.3531,111.515,72593.0
2021-02-26 15:05:00,123.95,124.16,123.92,124.11,96004.0,111.515,111.704,111.488,111.659,96004.0
2021-02-26 15:10:00,124.1,124.12,123.92,123.94,65453.0,111.65,111.668,111.488,111.506,65453.0
2021-02-26 15:15:00,123.94,124.02,123.84,124.01,77685.0,111.506,111.578,111.4161,111.569,77685.0
2021-02-26 15:20:00,124.01,124.25,123.91,124.01,146442.0,111.569,111.7849,111.479,111.569,146442.0
2021-02-26 15:25:00,123.99,124.04,123.82,123.98,97176.0,111.551,111.596,111.3981,111.542,97176.0
2021-02-26 15:30:00,123.96,124.13,123.87,123.92,136297.0,111.524,111.677,111.4431,111.488,136297.0
2021-02-26 15:35:00,123.93,123.95,123.72,123.74,98220.0,111.497,111.515,111.3081,111.3261,98220.0
2021-02-26 15:40:00,123.73,123.98,123.68,123.9,133170.0,111.3171,111.542,111.2721,111.4701,133170.0
2021-02-26 15:45:00,123.9,124.36,123.89,124.34,158403.0,111.4701,111.8839,111.4611,111.8659,158403.0
2021-02-26 15:50:00,124.36,124.36,123.97,123.97,265726.0,111.8839,111.8839,111.533,111.533,265726.0
2021-02-26 15:55:00,123.97,124.3,123.46,123.46,707433.0,111.533,111.8299,111.0742,111.0742,707433.0
2021-03-01 09:30:00,124.16,124.95,124.01,124.85,351653.0,111.704,112.4147,111.569,112.3247,351653.0
2021-03-01 09:35:00,124.82,125.01,124.5,125.0,90878.0,112.2978,112.4687,112.0099,112.4597,90878.0
2021-03-01 09:40:00,125.02,125.05,124.65,125.03,90883.0,112.4777,112.5047,112.1448,112.4867,90883.0
2021-03-01 09:45:00,125.0,125.33,124.93,125.29,98212.0,112.4597,112.7566,112.3967,112.7206,98212.0
2021-03-01 09:50:00,125.3,125.49,125.1,125.26,112724.0,112.7296,112.9005,112.5497,112.6936,112724.0
2021-03-01 09:55:00,125.26,125.29,125.05,125.08,99907.0,112.6936,112.7206,112.5047,112.5317,99907.0
2021-03-01 10:00:00,125.09,125.44,125.09,125.3,75597.0,112.5407,112.8556,112.5407,112.7296,75597.0
2021-03-01 10:05:00,125.33,125.37,125.07,125.12,94758.0,112.7566,112.7926,112.5227,112.5677,94758.0
2021-03-01 10:10:00,125.12,125.16,124.93,124.94,99576.0,112.5677,112.6036,112.3967,112.4057,99576.0
2021-03-01 10:15:00,124.93,125.39,124.89,125.25,75552.0,112.3967,112.8106,112.3607,112.6846,75552.0
2021-03-01 10:20:00,125.24,125.32,125.02,125.11,78589.0,112.6756,112.7476,112.4777,112.5587,78589.0
2021-03-01 10:25:00,125.12,125.17,124.98,125.03,86414.0,112.5677,112.6126,112.4417,112.4867,86414.0
2021-03-01 10:30:00,125.06,125.08,124.9,124.9,112989.0,112.5137,112.5317,112.3697,112.3697,112989.0
2021-03-01 10:35:00,124.9,125.01,124.86,124.97,110634.0,112.3697,112.4687,112.3337,112.4327,110634.0
2021-03-01 10:40:00,124.98,125.03,124.72,124.88,58408.0,112.4417,112.4867,112.2078,112.3517,58408.0
2021-03-01 10:45:00,124.9,125.02,124.81,124.81,52730.0,112.3697,112.4777,112.2888,112.2888,52730.0
2021-03-01 10:50:00,124.81,125.04,124.77,124.92,39644.0,112.2888,112.4957,112.2528,112.3877,39644.0
2021-03-01 10:55:00,124.94,125.18,124.9,125.07,39509.0,112.4057,112.6216,112.3697,112.5227,39509.0
2021-03-01 11:00:00,125.07,125.13,124.9,124.91,52158.0,112.5227,112.5767,112.3697,112.3787,52158.0
2021-03-01 11:05:00,124.91,124.92,124.72,124.91,34668.0,112.3787,112.3877,112.2078,112.3787,34668.0
2021-03-01 11:10:00,124.9,125.03,124.84,124.84,49029.0,112.3697,112.4867,112.3157,112.3157,49029.0
2021-03-01 11:15:00,124.86,124.96,124.76,124.93,38296.0,112.3337,112.4237,112.2438,112.3967,38296.0
2021-03-01 11:20:00,124.95,124.96,124.76,124.78,38969.0,112.4147,112.4237,112.2438,112.2618,38969.0
2021-03-01 11:25:00,124.81,124.83,124.57,124.65,42840.0,112.2888,112.3068,112.0728,112.1448,42840.0
2021-03-01 11:30:00,124.65,124.68,124.54,124.66,51336.0,112.1448,112.1718,112.0458,112.1538,51336.0
2021-03-01 11:35:00,124.66,124.68,124.48,124.66,49972.0,112.1538,112.1718,111.9919,112.1538,49972.0
2021-03-01 11:40:00,124.64,124.72,124.59,124.69,41026.0,112.1358,112.2078,112.0908,112.1808,41026.0
2021-03-01 11:45:00,124.69,124.88,124.63,124.75,50010.0,112.1808,112.3517,112.1268,112.2348,50010.0
2021-03-01 11:50:00,124.75,124.86,124.69,124.84,47696.0,112.2348,112.3337,112.1808,112.3157,47696.0
2021-03-01 11:55:00,124.84,124.84,124.57,124.59,73323.0,112.3157,112.3157,112.0728,112.0908,73323.0
2021-03-01 12:00:00,124.6,124.91,124.59,124.82,47293.0,112.0998,112.3787,112.0908,112.2978,47293.0
2021-03-01 12:05:00,124.81,124.82,124.65,124.69,58795.0,112.2888,112.2978,112.1448,112.1808,58795.0
2021-03-01 12:10:00,124.68,124.68,124.47,124.55,63484.0,112.1718,112.1718,111.9829,112.0548,63484.0
2021-03-01 12:15:00,124.56,124.57,124.42,124.42,48563.0,112.0638,112.0728,111.9379,111.9379,48563.0
2021-03-01 12:20:00,124.42,124.75,124.4,124.75,40735.0,111.9379,112.2348,111.9199,112.2348,40735.0
2021-03-01 12:25:00,124.77,124.84,124.69,124.83,43697.0,112.2528,112.3157,112.1808,112.3068,43697.0
2021-03-01 12:30:00,124.83,124.87,124.8,124.8,26883.0,112.3068,112.3427,112.2798,112.2798,26883.0
2021-03-01 12:35:00,124.81,124.81,124.67,124.7,28919.0,112.2888,112.2888,112.1628,112.1898,28919.0
2021-03-01 12:40:00,124.7,124.82,124.69,124.8,76559.0,112.1898,112.2978,112.1808,112.2798,76559.0
2021-03-01 12:45:00,124.8,124.8,124.7,124.79,37401.0,112.2798,112.2798,112.1898,112.2708,37401.0
2021-03-01 12:50:00,124.81,124.82,124.75,124.77,37049.0,112.2888,112.2978,112.2348,112.2528,37049.0
2021-03-01 12:55:00,124.76,124.87,124.69,124.69,65709.0,112.2438,112.3427,112.1808,112.1808,65709.0
2021-03-01 13:00:00,124.69,124.71,124.43,124.53,42505.0,112.1808,112.1988,111.9469,112.0368,42505.0
2021-03-01 13:05:00,124.54,124.64,124.46,124.6,29013.0,112.0458,112.1358,111.9739,112.0998,29013.0
2021-03-01 13:10:00,124.61,124.63,124.44,124.54,72937.0,112.1088,112.1268,111.9559,112.0458,72937.0
2021-03-01 13:15:00,124.54,124.74,124.43,124.71,65941.0,112.0458,112.2258,111.9469,112.1988,65941.0
2021-03-01 13:20:00,124.7,124.81,124.68,124.69,75885.0,112.1898,112.2888,112.1718,112.1808,75885.0
2021-03-01 13:25:00,124.69,124.87,124.69,124.86,99289.0,112.1808,112.3427,112.1808,112.3337,99289.0
2021-03-01 13:30:00,124.86,125.02,124.85,124.97,53626.0,112.3337,112.4777,112.3247,112.4327,53626.0
2021-03-01 13:35:00,124.96,125.14,124.96,125.04,53618.0,112.4237,112.5857,112.4237,112.4957,53618.0
2021-03-01 13:40:00,125.04,125.15,125.02,125.13,39007.0,112.4957,112.5946,112.4777,112.5767,39007.0
2021-03-01 13:45:00,125.11,125.16,125.07,125.12,36032.0,112.5587,112.6036,112.5227,112.5677,36032.0
2021-03-01 13:50:00,125.14,125.14,125.0,125.01,35370.0,112.5857,112.5857,112.4597,112.4687,35370.0
2021-03-01 13:55:00,125.01,125.04,124.99,125.01,56592.0,112.4687,112.4957,112.4507,112.4687,56592.0
2021-03-01 14:00:00,125.01,125.15,124.98,125.1,62162.0,112.4687,112.5946,112.4417,112.5497,62162.0
2021-03-01 14:05:00,125.11,125.26,125.01,125.2,81273.0,112.5587,112.6936,112.4687,112.6396,81273.0
2021-03-01 14:10:00,125.2,125.23,125.14,125.19,39017.0,112.6396,112.6666,112.5857,112.6306,39017.0
2021-03-01 14:15:00,125.18,125.2,125.04,125.05,36543.0,112.6216,112.6396,112.4957,112.5047,36543.0
2021-03-01 14:20:00,125.04,125.1,125.0,125.01,35802.0,112.4957,112.5497,112.4597,112.4687,35802.0
2021-03-01 14:25:00,125.0,125.04,124.98,125.01,44445.0,112.4597,112.4957,112.4417,112.4687,44445.0
2021-03-01 14:30:00,125.02,125.08,125.0,125.02,43671.0,112.4777,112.5317,112.4597,112.4777,43671.0
2021-03-01 14:35:00,125.02,125.13,125.0,125.11,31850.0,112.4777,112.5767,112.4597,112.5587,31850.0
2021-03-01 14:40:00,125.1,125.11,125.0,125.04,40347.0,112.5497,112.5587,112.4597,112.4957,40347.0
2021-03-01 14:45:00,125.04,125.07,124.99,125.02,55351.0,112.4957,112.5227,112.4507,112.4777,55351.0
2021-03-01 14:50:00,125.01,125.13,125.0,125.12,55858.0,112.4687,112.5767,112.4597,112.5677,55858.0
2021-03-01 14:55:00,125.13,125.13,124.99,125.08,63199.0,112.5767,112.5767,112.4507,112.5317,63199.0
2021-03-01 15:00:00,125.08,125.11,125.02,125.05,58373.0,112.5317,112.5587,112.4777,112.5047,58373.0
2021-03-01 15:05:00,125.03,125.05,124.99,125.0,57237.0,112.4867,112.5047,112.4507,112.4597,57237.0
2021-03-01 15:10:00,125.01,125.04,124.97,124.99,53552.0,112.4687,112.4957,112.4327,112.4507,53552.0
2021-03-01 15:15:00,124.99,125.01,124.84,124.96,68542.0,112.4507,112.4687,112.3157,112.4237,68542.0
2021-03-01 15:20:00,124.96,125.01,124.96,124.97,74907.0,112.4237,112.4687,112.4237,112.4327,74907.0
2021-03-01 15:25:00,124.97,124.99,124.83,124.88,52643.0,112.4327,112.4507,112.3068,112.3517,52643.0
2021-03-01 15:30:00,124.87,124.88,124.7,124.73,54753.0,112.3427,112.3517,112.1898,112.2168,54753.0
2021-03-01 15:35:00,124.73,124.76,124.47,124.48,60741.0,112.2168,112.2438,111.9829,111.9919,60741.0
2021-03-01 15:40:00,124.46,124.56,124.38,124.45,78697.0,111.9739,112.0638,111.9019,111.9649,78697.0
2021-03-01 15:45:00,124.44,124.48,124.28,124.28,89198.0,111.9559,111.9919,111.8119,111.8119,89198.0
2021-03-01 15:50:00,124.24,124.3,124.15,124.28,109750.0,111.7759,111.8299,111.695,111.8119,109750.0
2021-03-01 15:55:00,124.28,124.36,124.0,124.29,338752.0,111.8119,111.8839,111.56,111.8209,338752.0
2021-03-02 09:30:00,123.87,124.34,123.43,124.22,384066.0,111.4431,111.8659,111.0472,111.7579,384066.0
2021-03-02 09:35:00,124.22,124.47,123.84,124.36,155846.0,111.7579,111.9829,111.4161,111.8839,155846.0
2021-03-02 09:40:00,124.37,124.48,124.04,124.08,124237.0,111.8929,111.9919,111.596,111.632,124237.0
2021-03-02 09:45:00,124.06,124.24,124.01,124.2,83055.0,111.614,111.7759,111.569,111.74,83055.0
2021-03-02 09:50:00,124.2,124.23,123.98,124.05,91486.0,111.74,111.7669,111.542,111.605,91486.0
2021-03-02 09:55:00,124.04,124.16,123.78,124.07,80881.0,111.596,111.704,111.3621,111.623,80881.0
2021-03-02 10:00:00,124.06,124.29,123.92,124.06,97922.0,111.614,111.8209,111.488,111.614,97922.0
2021-03-02 10:05:00,124.07,124.14,123.83,123.84,65845.0,111.623,111.686,111.4071,111.4161,65845.0
2021-03-02 10:10:00,123.85,123.98,123.82,123.84,71750.0,111.4251,111.542,111.3981,111.4161,71750.0
2021-03-02 10:15:00,123.83,124.16,123.81,123.91,63122.0,111.4071,111.704,111.3891,111.479,63122.0
2021-03-02 10:20:00,123.93,124.17,123.9,123.98,158924.0,111.497,111.713,111.4701,111.542,158924.0
2021-03-02 10:25:00,123.98,124.03,123.86,123.89,156176.0,111.542,111.587,111.4341,111.4611,156176.0
2021-03-02 10:30:00,123.88,123.97,123.8,123.8,88847.0,111.4521,111.533,111.3801,111.3801,88847.0
2021-03-02 10:35:00,123.81,124.22,123.81,124.2,68202.0,111.3891,111.7579,111.3891,111.74,68202.0
2021-03-02 10:40:00,124.19,124.44,124.09,124.24,150863.0,111.731,111.9559,111.641,111.7759,150863.0
2021-03-02 10:45:00,124.23,124.24,124.06,124.11,59795.0,111.7669,111.7759,111.614,111.659,59795.0
2021-03-02 10:50:00,124.1,124.26,124.06,124.25,73289.0,111.65,111.7939,111.614,111.7849,73289.0
2021-03-02 10:55:00,124.27,124.37,124.23,124.23,138264.0,111.8029,111.8929,111.7669,111.7669,138264.0
2021-03-02 11:00:00,124.22,124.25,124.07,124.07,89671.0,111.7579,111.7849,111.623,111.623,89671.0
2021-03-02 11:05:00,124.06,124.3,124.05,124.15,70146.0,111.614,111.8299,111.605,111.695,70146.0
2021-03-02 11:10:00,124.14,124.21,124.03,124.12,53594.0,111.686,111.749,111.587,111.668,53594.0
2021-03-02 11:15:00,124.11,124.15,124.04,124.09,52731.0,111.659,111.695,111.596,111.641,52731.0
2021-03-02 11:20:00,124.09,124.22,124.08,124.22,50403.0,111.641,111.7579,111.632,111.7579,50403.0
2021-03-02 11:25:00,124.21,124.28,124.1,124.28,48570.0,111.749,111.8119,111.65,111.8119,48570.0
2021-03-02 11:30:00,124.26,124.26,124.06,124.18,62077.0,111.7939,111.7939,111.614,111.722,62077.0
2021-03-02 11:35:00,124.21,124.39,124.19,124.3,74689.0,111.749,111.9109,111.731,111.8299,74689.0
2021-03-02 11:40:00,124.31,124.51,124.22,124.5,66248.0,111.8389,112.0189,111.7579,112.0099,66248.0
2021-03-02 11:45:00,124.49,124.58,124.44,124.54,50619.0,112.0009,112.0818,111.9559,112.0458,50619.0
2021-03-02 11:50:00,124.54,124.56,124.33,124.39,84771.0,112.0458,112.0638,111.8569,111.9109,84771.0
2021-03-02 11:55:00,124.4,124.43,124.25,124.38,67626.0,111.9199,111.9469,111.7849,111.9019,67626.0
2021-03-02 12:00:00,124.39,124.53,124.29,124.53,127459.0,111.9109,112.0368,111.8209,112.0368,127459.0
2021-03-02 12:05:00,124.54,124.6,124.31,124.47,112896.0,112.0458,112.0998,111.8389,111.9829,112896.0
2021-03-02 12:10:00,124.47,124.49,124.33,124.38,58356.0,111.9829,112.0009,111.8569,111.9019,58356.0
2021-03-02 12:15:00,124.38,124.48,124.38,124.42,54881.0,111.9019,111.9919,111.9019,111.9379,54881.0
2021-03-02 12:20:00,124.42,124.54,124.3,124.37,123048.0,111.9379,112.0458,111.8299,111.8929,123048.0
2021-03-02 12:25:00,124.37,124.37,124.27,124.35,42014.0,111.8929,111.8929,111.8029,111.8749,42014.0
2021-03-02 12:30:00,124.35,124.47,124.31,124.47,48286.0,111.8749,111.9829,111.8389,111.9829,48286.0
2021-03-02 12:35:00,124.46,124.5,124.38,124.4,83488.0,111.9739,112.0099,111.9019,111.9199,83488.0
2021-03-02 12:40:00,124.4,124.55,124.4,124.5,27433.0,111.9199,112.0548,111.9199,112.0099,27433.0
2021-03-02 12:45:00,124.5,124.58,124.39,124.47,60219.0,112.0099,112.0818,111.9109,111.9829,60219.0
2021-03-02 12:50:00,124.48,124.61,124.44,124.61,29152.0,111.9919,112.1088,111.9559,112.1088,29152.0
2021-03-02 12:55:00,124.59,124.6,124.32,124.32,105423.0,112.0908,112.0998,111.8479,111.8479,105423.0
2021-03-02 13:00:00,124.32,124.41,124.2,124.41,53682.0,111.8479,111.9289,111.74,111.9289,53682.0
2021-03-02 13:05:00,124.41,124.47,124.16,124.16,53357.0,111.9289,111.9829,111.704,111.704,53357.0
2021-03-02 13:10:00,124.16,124.38,124.14,124.31,37225.0,111.704,111.9019,111.686,111.8389,37225.0
2021-03-02 13:15:00,124.31,124.4,124.3,124.34,47640.0,111.8389,111.9199,111.8299,111.8659,47640.0
2021-03-02 13:20:00,124.33,124.4,124.3,124.4,41317.0,111.8569,111.9199,111.8299,111.9199,41317.0
2021-03-02 13:25:00,124.39,124.41,124.28,124.28,38972.0,111.9109,111.9289,111.8119,111.8119,38972.0
2021-03-02 13:30:00,124.29,124.37,124.27,124.36,54682.0,111.8209,111.8929,111.8029,111.8839,54682.0
2021-03-02 13:35:00,124.35,124.54,124.35,124.45,73156.0,111.8749,112.0458,111.8749,111.9649,73156.0
2021-03-02 13:40:00,124.45,124.47,124.35,124.41,76964.0,111.9649,111.9829,111.8749,111.9289,76964.0
2021-03-02 13:45:00,124.41,124.45,124.34,124.37,37687.0,111.9289,111.9649,111.8659,111.8929,37687.0
2021-03-02 13:50:00,124.37,124.37,124.23,124.3,27678.0,111.8929,111.8929,111.7669,111.8299,27678.0
2021-03-02 13:55:00,124.31,124.43,124.29,124.36,36051.0,111.8389,111.9469,111.8209,111.8839,36051.0
2021-03-02 14:00:00,124.36,124.36,124.25,124.32,43000.0,111.8839,111.8839,111.7849,111.8479,43000.0
2021-03-02 14:05:00,124.33,124.43,124.27,124.38,47802.0,111.8569,111.9469,111.8029,111.9019,47802.0
2021-03-02 14:10:00,124.39,124.41,124.33,124.38,41605.0,111.9109,111.9289,111.8569,111.9019,41605.0
2021-03-02 14:15:00,124.38,124.46,124.37,124.39,40636.0,111.9019,111.9739,111.8929,111.9109,40636.0
2021-03-02 14:20:00,124.39,124.42,124.32,124.36,60176.0,111.9109,111.9379,111.8479,111.8839,60176.0
2021-03-02 14:25:00,124.36,124.49,124.36,124.48,52509.0,111.8839,112.0009,111.8839,111.9919,52509.0
2021-03-02 14:30:00,124.48,124.55,124.43,124.54,46676.0,111.9919,112.0548,111.9469,112.0458,46676.0
2021-03-02 14:35:00,124.53,124.65,124.53,124.63,48575.0,112.0368,112.1448,112.0368,112.1268,48575.0
2021-03-02 14:40:00,124.62,124.77,124.61,124.75,60049.0,112.1178,112.2528,112.1088,112.2348,60049.0
2021-03-02 14:45:00,124.74,124.86,124.68,124.75,33397.0,112.2258,112.3337,112.1718,112.2348,33397.0
2021-03-02 14:50:00,124.77,124.86,124.75,124.76,35101.0,112.2528,112.3337,112.2348,112.2438,35101.0
2021-03-02 14:55:00,124.76,124.84,124.68,124.7,35745.0,112.2438,112.3157,112.1718,112.1898,35745.0
2021-03-02 15:00:00,124.7,124.74,124.63,124.63,66270.0,112.1898,112.2258,112.1268,112.1268,66270.0
2021-03-02 15:05:00,124.62,124.71,124.54,124.55,51203.0,112.1178,112.1988,112.0458,112.0548,51203.0
2021-03-02 15:10:00,124.56,124.61,124.46,124.49,47943.0,112.0638,112.1088,111.9739,112.0009,47943.0
2021-03-02 15:15:00,124.49,124.49,124.18,124.25,98212.0,112.0009,112.0009,111.722,111.7849,98212.0
2021-03-02 15:20:00,124.24,124.4,124.21,124.32,62825.0,111.7759,111.9199,111.749,111.8479,62825.0
2021-03-02 15:25:00,124.31,124.33,124.17,124.21,60287.0,111.8389,111.8569,111.713,111.749,60287.0
2021-03-02 15:30:00,124.21,124.28,124.18,124.19,119862.0,111.749,111.8119,111.722,111.731,119862.0
2021-03-02 15:35:00,124.19,124.26,124.18,124.21,99656.0,111.731,111.7939,111.722,111.749,99656.0
2021-03-02 15:40:00,124.21,124.33,124.18,124.28,95672.0,111.749,111.8569,111.722,111.8119,95672.0
2021-03-02 15:45:00,124.27,124.27,124.17,124.18,112244.0,111.8029,111.8029,111.713,111.722,112244.0
2021-03-02 15:50:00,124.18,124.2,123.81,123.82,255388.0,111.722,111.74,111.3891,111.3981,255388.0
2021-03-02 15:55:00,123.81,123.93,123.59,123.88,593826.0,111.3891,111.497,111.1912,111.4521,593826.0
2021-03-03 09:30:00,123.77,123.77,123.25,123.58,252761.0,111.3531,111.3531,110.8853,111.1822,252761.0
2021-03-03 09:35:00,123.57,123.7,123.27,123.31,102437.0,111.1732,111.2901,110.9033,110.9392,102437.0
2021-03-03 09:40:00,123.33,123.49,123.19,123.23,89803.0,110.9572,111.1012,110.8313,110.8673,89803.0
2021-03-03 09:45:00,123.23,123.49,123.2,123.33,82822.0,110.8673,111.1012,110.8403,110.9572,82822.0
2021-03-03 09:50:00,123.31,123.4,123.17,123.23,77727.0,110.9392,111.0202,110.8133,110.8673,77727.0
2021-03-03 09:55:00,123.24,123.32,123.07,123.13,85198.0,110.8763,110.9482,110.7233,110.7773,85198.0
2021-03-03 10:00:00,123.12,123.24,122.96,122.98,112802.0,110.7683,110.8763,110.6244,110.6423,112802.0
2021-03-03 10:05:00,122.97,123.02,122.86,122.9,110263.0,110.6334,110.6783,110.5344,110.5704,110263.0
2021-03-03 10:10:00,122.91,123.3,122.78,123.3,74878.0,110.5794,110.9302,110.4624,110.9302,74878.0
2021-03-03 10:15:00,123.31,123.63,123.21,123.61,59890.0,110.9392,111.2271,110.8493,111.2091,59890.0
2021-03-03 10:20:00,123.62,123.62,123.45,123.51,59888.0,111.2181,111.2181,111.0652,111.1192,59888.0
2021-03-03 10:25:00,123.53,123.66,123.45,123.54,54267.0,111.1372,111.2541,111.0652,111.1462,54267.0
2021-03-03 10:30:00,123.53,123.55,123.15,123.36,97375.0,111.1372,111.1552,110.7953,110.9842,97375.0
2021-03-03 10:35:00,123.37,123.41,123.2,123.27,51361.0,110.9932,111.0292,110.8403,110.9033,51361.0
2021-03-03 10:40:00,123.27,123.27,123.02,123.13,45718.0,110.9033,110.9033,110.6783,110.7773,45718.0
2021-03-03 10:45:00,123.12,123.14,122.98,123.01,97877.0,110.7683,110.7863,110.6423,110.6693,97877.0
2021-03-03 10:50:00,123.02,123.05,122.88,122.96,59672.0,110.6783,110.7053,110.5524,110.6244,59672.0
2021-03-03 10:55:00,122.98,123.11,122.89,123.08,113386.0,110.6423,110.7593,110.5614,110.7323,113386.0
2021-03-03 11:00:00,123.08,123.25,122.88,123.03,75328.0,110.7323,110.8853,110.5524,110.6873,75328.0
2021-03-03 11:05:00,123.04,123.18,122.94,123.02,67553.0,110.6963,110.8223,110.6064,110.6783,67553.0
2021-03-03 11:10:00,123.04,123.05,122.87,122.89,42999.0,110.6963,110.7053,110.5434,110.5614,42999.0
2021-03-03 11:15:00,122.91,123.2,122.89,123.2,44405.0,110.5794,110.8403,110.5614,110.8403,44405.0
2021-03-03 11:20:00,123.2,123.45,123.15,123.43,40355.0,110.8403,111.0652,110.7953,111.0472,40355.0
2021-03-03 11:25:00,123.43,123.44,123.26,123.3,47447.0,111.0472,111.0562,110.8943,110.9302,47447.0
2021-03-03 11:30:00,123.31,123.41,123.3,123.39,46018.0,110.9392,111.0292,110.9302,111.0112,46018.0
2021-03-03 11:35:00,123.38,123.45,123.17,123.23,45191.0,111.0022,111.0652,110.8133,110.8673,45191.0
2021-03-03 11:40:00,123.22,123.48,123.19,123.44,39884.0,110.8583,111.0922,110.8313,111.0562,39884.0
2021-03-03 11:45:00,123.45,123.52,123.37,123.42,20035.0,111.0652,111.1282,110.9932,111.0382,20035.0
2021-03-03 11:50:00,123.42,123.49,123.35,123.46,31749.0,111.0382,111.1012,110.9752,111.0742,31749.0
2021-03-03 11:55:00,123.46,123.49,123.37,123.46,24548.0,111.0742,111.1012,110.9932,111.0742,24548.0
2021-03-03 12:00:00,123.45,123.48,123.26,123.29,32655.0,111.0652,111.0922,110.8943,110.9212,32655.0
2021-03-03 12:05:00,123.28,123.31,123.22,123.26,22880.0,110.9123,110.9392,110.8583,110.8943,22880.0
2021-03-03 12:10:00,123.24,123.26,123.14,123.16,32344.0,110.8763,110.8943,110.7863,110.8043,32344.0
2021-03-03 12:15:00,123.15,123.26,123.11,123.17,42564.0,110.7953,110.8943,110.7593,110.8133,42564.0
2021-03-03 12:20:00,123.17,123.2,123.05,123.07,36499.0,110.8133,110.8403,110.7053,110.7233,36499.0
2021-03-03 12:25:00,123.08,123.23,123.07,123.19,36102.0,110.7323,110.8673,110.7233,110.8313,36102.0
2021-03-03 12:30:00,123.17,123.18,123.06,123.18,38583.0,110.8133,110.8223,110.7143,110.8223,38583.0
2021-03-03 12:35:00,123.17,123.2,123.12,123.13,26544.0,110.8133,110.8403,110.7683,110.7773,26544.0
2021-03-03 12:40:00,123.14,123.14,123.02,123.06,36340.0,110.7863,110.7863,110.6783,110.7143,36340.0
2021-03-03 12:45:00,123.06,123.34,123.05,123.32,59499.0,110.7143,110.9662,110.7053,110.9482,59499.0
2021-03-03 12:50:00,123.33,123.34,123.18,123.19,31896.0,110.9572,110.9662,110.8223,110.8313,31896.0
2021-03-03 12:55:00,123.21,123.21,123.04,123.11,27407.0,110.8493,110.8493,110.6963,110.7593,27407.0
2021-03-03 13:00:00,123.1,123.16,122.99,123.14,64385.0,110.7503,110.8043,110.6513,110.7863,64385.0
2021-03-03 13:05:00,123.15,123.28,123.08,123.25,24544.0,110.7953,110.9123,110.7323,110.8853,24544.0
2021-03-03 13:10:00,123.25,123.31,123.21,123.24,30105.0,110.8853,110.9392,110.8493,110.8763,30105.0
2021-03-03 13:15:00,123.24,123.41,123.2,123.38,55772.0,110.8763,111.0292,110.8403,111.0022,55772.0
2021-03-03 13:20:00,123.38,123.48,123.32,123.41,44344.0,111.0022,111.0922,110.9482,111.0292,44344.0
2021-03-03 13:25:00,123.43,123.53,123.37,123.48,43674.0,111.0472,111.1372,110.9932,111.0922,43674.0
2021-03-03 13:30:00,123.5,123.52,123.26,123.31,43535.0,111.1102,111.1282,110.8943,110.9392,43535.0
2021-03-03 13:35:00,123.3,123.46,123.3,123.45,41007.0,110.9302,111.0742,110.9302,111.0652,41007.0
2021-03-03 13:40:00,123.46,123.55,123.4,123.55,23868.0,111.0742,111.1552,111.0202,111.1552,23868.0
2021-03-03 13:45:00,123.54,123.57,123.37,123.38,27160.0,111.1462,111.1732,110.9932,111.0022,27160.0
2021-03-03 13:50:00,123.38,123.68,123.38,123.66,38949.0,111.0022,111.2721,111.0022,111.2541,38949.0
2021-03-03 13:55:00,123.66,123.75,123.59,123.72,25287.0,111.2541,111.3351,111.1912,111.3081,25287.0
2021-03-03 14:00:00,123.73,123.94,123.69,123.87,29886.0,111.3171,111.506,111.2811,111.4431,29886.0
2021-03-03 14:05:00,123.88,123.99,123.85,123.85,35865.0,111.4521,111.551,111.4251,111.4251,35865.0
2021-03-03 14:10:00,123.86,123.98,123.83,123.93,38742.0,111.4341,111.542,111.4071,111.497,38742.0
2021-03-03 14:15:00,123.93,123.97,123.82,123.91,27880.0,111.497,111.533,111.3981,111.479,27880.0
2021-03-03 14:20:00,123.89,124.04,123.82,123.99,36607.0,111.4611,111.596,111.3981,111.551,36607.0
2021-03-03 14:25:00,123.98,124.2,123.97,124.19,51017.0,111.542,111.74,111.533,111.731,51017.0
2021-03-03 14:30:00,124.18,124.18,123.8,123.83,53538.0,111.722,111.722,111.3801,111.4071,53538.0
2021-03-03 14:35:00,123.83,123.87,123.71,123.85,93260.0,111.4071,111.4431,111.2991,111.4251,93260.0
2021-03-03 14:40:00,123.85,123.99,123.84,123.86,53266.0,111.4251,111.551,111.4161,111.4341,53266.0
2021-03-03 14:45:00,123.87,123.96,123.81,123.92,35847.0,111.4431,111.524,111.3891,111.488,35847.0
2021-03-03 14:50:00,123.93,123.98,123.86,123.91,47170.0,111.497,111.542,111.4341,111.479,47170.0
2021-03-03 14:55:00,123.9,123.9,123.75,123.82,42566.0,111.4701,111.4701,111.3351,111.3981,42566.0
2021-03-03 15:00:00,123.81,123.92,123.72,123.75,50548.0,111.3891,111.488,111.3081,111.3351,50548.0
2021-03-03 15:05:00,123.75,123.86,123.67,123.86,53194.0,111.3351,111.4341,111.2631,111.4341,53194.0
2021-03-03 15:10:00,123.87,123.9,123.64,123.64,50567.0,111.4431,111.4701,111.2361,111.2361,50567.0
2021-03-03 15:15:00,123.65,123.7,123.56,123.7,68362.0,111.2451,111.2901,111.1642,111.2901,68362.0
2021-03-03 15:20:00,123.69,123.76,123.57,123.63,53176.0,111.2811,111.3441,111.1732,111.2271,53176.0
2021-03-03 15:25:00,123.63,123.69,123.47,123.57,99751.0,111.2271,111.2811,111.0832,111.1732,99751.0
2021-03-03 15:30:00,123.56,123.56,123.26,123.27,52242.0,111.1642,111.1642,110.8943,110.9033,52242.0
2021-03-03 15:35:00,123.27,123.48,123.26,123.43,114737.0,110.9033,111.0922,110.8943,111.0472,114737.0
2021-03-03 15:40:00,123.43,123.6,123.35,123.59,70111.0,111.0472,111.2001,110.9752,111.1912,70111.0
2021-03-03 15:45:00,123.58,123.68,123.44,123.51,141582.0,111.1822,111.2721,111.0562,111.1192,141582.0
2021-03-03 15:50:00,123.51,123.54,123.33,123.41,195229.0,111.1192,111.1462,110.9572,111.0292,195229.0
2021-03-03 15:55:00,123.4,123.45,123.04,123.17,375632.0,111.0202,111.0652,110.6963,110.8133,375632.0
2021-03-04 09:30:00,123.1,123.4,122.92,123.01,305739.0,110.7503,111.0202,110.5884,110.6693,305739.0
2021-03-04 09:35:00,123.07,123.36,122.91,123.01,93447.0,110.7233,110.9842,110.5794,110.6693,93447.0
2021-03-04 09:40:00,123.02,123.28,123.02,123.27,78612.0,110.6783,110.9123,110.6783,110.9033,78612.0
2021-03-04 09:45:00,123.27,123.84,123.25,123.43,117085.0,110.9033,111.4161,110.8853,111.0472,117085.0
2021-03-04 09:50:00,123.43,123.48,123.22,123.39,102485.0,111.0472,111.0922,110.8583,111.0112,102485.0
2021-03-04 09:55:00,123.4,123.89,123.33,123.83,96320.0,111.0202,111.4611,110.9572,111.4071,96320.0
2021-03-04 10:00:00,123.83,124.28,123.65,124.28,86175.0,111.4071,111.8119,111.2451,111.8119,86175.0
2021-03-04 10:05:00,124.28,124.64,124.22,124.54,131141.0,111.8119,112.1358,111.7579,112.0458,131141.0
2021-03-04 10:10:00,124.53,124.7,124.25,124.36,116747.0,112.0368,112.1898,111.7849,111.8839,116747.0
2021-03-04 10:15:00,124.34,124.77,124.34,124.62,96370.0,111.8659,112.2528,111.8659,112.1178,96370.0
2021-03-04 10:20:00,124.6,124.62,123.9,124.02,82853.0,112.0998,112.1178,111.4701,111.578,82853.0
2021-03-04 10:25:00,124.02,124.16,123.96,124.07,92191.0,111.578,111.704,111.524,111.623,92191.0
2021-03-04 10:30:00,124.06,124.35,123.96,124.03,52840.0,111.614,111.8749,111.524,111.587,52840.0
2021-03-04 10:35:00,124.03,124.07,123.7,124.02,76357.0,111.587,111.623,111.2901,111.578,76357.0
2021-03-04 10:40:00,124.03,124.19,123.96,124.03,60711.0,111.587,111.731,111.524,111.587,60711.0
2021-03-04 10:45:00,124.05,124.44,124.02,124.42,80368.0,111.605,111.9559,111.578,111.9379,80368.0
2021-03-04 10:50:00,124.43,124.47,124.16,124.27,101339.0,111.9469,111.9829,111.704,111.8029,101339.0
2021-03-04 10:55:00,124.28,124.31,123.84,123.89,67981.0,111.8119,111.8389,111.4161,111.4611,67981.0
2021-03-04 11:00:00,123.88,124.05,123.86,123.96,50122.0,111.4521,111.605,111.4341,111.524,50122.0
2021-03-04 11:05:00,123.96,124.05,123.79,123.86,58464.0,111.524,111.605,111.3711,111.4341,58464.0
2021-03-04 11:10:00,123.86,124.22,123.86,124.19,38382.0,111.4341,111.7579,111.4341,111.731,38382.0
2021-03-04 11:15:00,124.23,124.23,123.86,123.86,39743.0,111.7669,111.7669,111.4341,111.4341,39743.0
2021-03-04 11:20:00,123.86,124.12,123.84,123.85,44770.0,111.4341,111.668,111.4161,111.4251,44770.0
2021-03-04 11:25:00,123.86,124.15,123.84,124.12,48191.0,111.4341,111.695,111.4161,111.668,48191.0
2021-03-04 11:30:00,124.09,124.19,123.98,124.04,54203.0,111.641,111.731,111.542,111.596,54203.0
2021-03-04 11:35:00,124.06,124.12,123.95,124.05,32153.0,111.614,111.668,111.515,111.605,32153.0
2021-03-04 11:40:00,124.04,124.12,123.9,124.03,47317.0,111.596,111.668,111.4701,111.587,47317.0
2021-03-04 11:45:00,124.03,124.03,123.91,124.0,30268.0,111.587,111.587,111.479,111.56,30268.0
2021-03-04 11:50:00,123.98,123.98,123.77,123.92,33505.0,111.542,111.542,111.3531,111.488,33505.0
2021-03-04 11:55:00,123.92,124.0,123.82,123.83,26673.0,111.488,111.56,111.3981,111.4071,26673.0
2021-03-04 12:00:00,123.86,123.98,123.84,123.9,34583.0,111.4341,111.542,111.4161,111.4701,34583.0
2021-03-04 12:05:00,123.89,124.0,123.86,123.99,25663.0,111.4611,111.56,111.4341,111.551,25663.0
2021-03-04 12:10:00,123.99,123.99,123.48,123.51,58839.0,111.551,111.551,111.0922,111.1192,58839.0
2021-03-04 12:15:00,123.5,123.75,123.23,123.23,96301.0,111.1102,111.3351,110.8673,110.8673,96301.0
2021-03-04 12:20:00,123.25,123.34,122.82,122.9,141157.0,110.8853,110.9662,110.4984,110.5704,141157.0
2021-03-04 12:25:00,122.88,122.91,122.56,122.65,60697.0,110.5524,110.5794,110.2645,110.3455,60697.0
2021-03-04 12:30:00,122.63,122.69,122.53,122.61,45492.0,110.3275,110.3814,110.2375,110.3095,45492.0
2021-03-04 12:35:00,122.61,122.74,122.52,122.73,49673.0,110.3095,110.4264,110.2285,110.4174,49673.0
2021-03-04 12:40:00,122.72,122.78,122.47,122.5,48185.0,110.4084,110.4624,110.1835,110.2105,48185.0
2021-03-04 12:45:00,122.52,122.57,122.37,122.4,40399.0,110.2285,110.2735,110.0935,110.1205,40399.0
2021-03-04 12:50:00,122.39,122.53,122.14,122.26,65705.0,110.1115,110.2375,109.8866,109.9946,65705.0
2021-03-04 12:55:00,122.24,122.29,122.04,122.08,50713.0,109.9766,110.0216,109.7966,109.8326,50713.0
2021-03-04 13:00:00,122.1,122.31,121.98,122.3,62494.0,109.8506,110.0396,109.7427,110.0306,62494.0
2021-03-04 13:05:00,122.3,122.36,122.13,122.17,70810.0,110.0306,110.0845,109.8776,109.9136,70810.0
2021-03-04 13:10:00,122.18,122.24,122.0,122.16,86620.0,109.9226,109.9766,109.7607,109.9046,86620.0
2021-03-04 13:15:00,122.12,122.37,122.01,122.18,73903.0,109.8686,110.0935,109.7697,109.9226,73903.0
2021-03-04 13:20:00,122.17,122.17,121.8,121.89,85134.0,109.9136,109.9136,109.5807,109.6617,85134.0
2021-03-04 13:25:00,121.87,122.05,121.85,122.04,83359.0,109.6437,109.8056,109.6257,109.7966,83359.0
2021-03-04 13:30:00,122.04,122.05,121.81,121.86,54992.0,109.7966,109.8056,109.5897,109.6347,54992.0
2021-03-04 13:35:00,121.87,122.25,121.87,122.01,45992.0,109.6437,109.9856,109.6437,109.7697,45992.0
2021-03-04 13:40:00,122.0,122.09,121.86,121.96,57062.0,109.7607,109.8416,109.6347,109.7247,57062.0
2021-03-04 13:45:00,121.94,122.04,121.83,121.98,48993.0,109.7067,109.7966,109.6077,109.7427,48993.0
2021-03-04 13:50:00,121.98,122.06,121.68,121.76,113946.0,109.7427,109.8146,109.4728,109.5447,113946.0
2021-03-04 13:55:00,121.74,122.0,121.63,121.67,70442.0,109.5267,109.7607,109.4278,109.4638,70442.0
2021-03-04 14:00:00,121.68,121.92,121.63,121.88,71062.0,109.4728,109.6887,109.4278,109.6527,71062.0
2021-03-04 14:05:00,121.89,122.25,121.87,122.19,94856.0,109.6617,109.9856,109.6437,109.9316,94856.0
2021-03-04 14:10:00,122.19,122.44,122.11,122.36,54564.0,109.9316,110.1565,109.8596,110.0845,54564.0
2021-03-04 14:15:00,122.35,122.35,122.14,122.29,45926.0,110.0756,110.0756,109.8866,110.0216,45926.0
2021-03-04 14:20:00,122.29,122.33,122.18,122.19,35071.0,110.0216,110.0576,109.9226,109.9316,35071.0
2021-03-04 14:25:00,122.17,122.25,122.09,122.2,82152.0,109.9136,109.9856,109.8416,109.9406,82152.0
2021-03-04 14:30:00,122.14,122.16,121.95,122.11,62804.0,109.8866,109.9046,109.7157,109.8596,62804.0
2021-03-04 14:35:00,122.13,122.22,121.91,122.06,37413.0,109.8776,109.9586,109.6797,109.8146,37413.0
2021-03-04 14:40:00,122.05,122.13,121.95,122.03,61810.0,109.8056,109.8776,109.7157,109.7877,61810.0
2021-03-04 14:45:00,122.04,122.25,122.01,122.07,56448.0,109.7966,109.9856,109.7697,109.8236,56448.0
2021-03-04 14:50:00,122.07,122.17,121.92,121.93,96863.0,109.8236,109.9136,109.6887,109.6977,96863.0
2021-03-04 14:55:00,121.94,122.14,121.88,122.04,83921.0,109.7067,109.8866,109.6527,109.7966,83921.0
2021-03-04 15:00:00,122.04,122.08,121.84,121.88,90426.0,109.7966,109.8326,109.6167,109.6527,90426.0
2021-03-04 15:05:00,121.91,121.93,121.72,121.75,97404.0,109.6797,109.6977,109.5088,109.5357,97404.0
2021-03-04 15:10:00,121.75,121.91,121.55,121.56,89713.0,109.5357,109.6797,109.3558,109.3648,89713.0
2021-03-04 15:15:00,121.56,121.71,121.54,121.7,55720.0,109.3648,109.4998,109.3468,109.4908,55720.0
2021-03-04 15:20:00,121.71,121.86,121.63,121.85,55006.0,109.4998,109.6347,109.4278,109.6257,55006.0
2021-03-04 15:25:00,121.86,122.14,121.72,122.06,60197.0,109.6347,109.8866,109.5088,109.8146,60197.0
2021-03-04 15:30:00,122.07,122.22,122.03,122.19,69404.0,109.8236,109.9586,109.7877,109.9316,69404.0
2021-03-04 15:35:00,122.18,122.28,121.92,121.96,108965.0,109.9226,110.0126,109.6887,109.7247,108965.0
2021-03-04 15:40:00,121.96,122.05,121.85,121.93,123457.0,109.7247,109.8056,109.6257,109.6977,123457.0
2021-03-04 15:45:00,121.93,122.34,121.89,122.34,153443.0,109.6977,110.0666,109.6617,110.0666,153443.0
2021-03-04 15:50:00,122.32,122.41,121.96,121.96,144677.0,110.0486,110.1295,109.7247,109.7247,144677.0
2021-03-04 15:55:00,121.95,122.24,121.7,122.11,396638.0,109.7157,109.9766,109.4908,109.8596,396638.0
2021-03-05 09:30:00,122.76,123.15,122.6,122.95,187518.0,110.4444,110.7953,110.3005,110.6154,187518.0
2021-03-05 09:35:00,122.96,123.04,122.59,122.61,93990.0,110.6244,110.6963,110.2915,110.3095,93990.0
2021-03-05 09:40:00,122.6,123.01,122.54,122.72,61700.0,110.3005,110.6693,110.2465,110.4084,61700.0
2021-03-05 09:45:00,122.76,122.9,122.66,122.77,56716.0,110.4444,110.5704,110.3545,110.4534,56716.0
2021-03-05 09:50:00,122.73,123.02,122.61,123.02,53559.0,110.4174,110.6783,110.3095,110.6783,53559.0
2021-03-05 09:55:00,123.01,123.4,122.93,123.26,71581.0,110.6693,111.0202,110.5974,110.8943,71581.0
2021-03-05 10:00:00,123.25,123.65,123.16,123.58,76656.0,110.8853,111.2451,110.8043,111.1822,76656.0
2021-03-05 10:05:00,123.59,123.79,123.37,123.67,66167.0,111.1912,111.3711,110.9932,111.2631,66167.0
2021-03-05 10:10:00,123.64,123.75,123.39,123.74,81942.0,111.2361,111.3351,111.0112,111.3261,81942.0
2021-03-05 10:15:00,123.76,123.96,123.51,123.94,90311.0,111.3441,111.524,111.1192,111.506,90311.0
2021-03-05 10:20:00,123.96,123.99,123.77,123.92,85766.0,111.524,111.551,111.3531,111.488,85766.0
2021-03-05 10:25:00,123.93,124.41,123.93,124.09,151565.0,111.497,111.9289,111.497,111.641,151565.0
2021-03-05 10:30:00,124.08,124.25,123.98,124.11,92100.0,111.632,111.7849,111.542,111.659,92100.0
2021-03-05 10:35:00,124.11,124.29,123.88,124.21,92188.0,111.659,111.8209,111.4521,111.749,92188.0
2021-03-05 10:40:00,124.21,124.3,123.96,124.03,77360.0,111.749,111.8299,111.524,111.587,77360.0
2021-03-05 10:45:00,123.98,124.1,123.88,124.0,137168.0,111.542,111.65,111.4521,111.56,137168.0
2021-03-05 10:50:00,124.03,124.06,123.71,123.78,102824.0,111.587,111.614,111.2991,111.3621,102824.0
2021-03-05 10:55:00,123.79,124.03,123.75,123.91,83244.0,111.3711,111.587,111.3351,111.479,83244.0
2021-03-05 11:00:00,123.92,124.52,123.89,124.49,93847.0,111.488,112.0279,111.4611,112.0009,93847.0
2021-03-05 11:05:00,124.48,124.87,124.45,124.84,96650.0,111.9919,112.3427,111.9649,112.3157,96650.0
2021-03-05 11:10:00,124.84,125.16,124.84,125.14,115479.0,112.3157,112.6036,112.3157,112.5857,115479.0
2021-03-05 11:15:00,125.15,125.36,125.03,125.3,108748.0,112.5946,112.7836,112.4867,112.7296,108748.0
2021-03-05 11:20:00,125.29,125.55,125.11,125.3,118703.0,112.7206,112.9545,112.5587,112.7296,118703.0
2021-03-05 11:25:00,125.29,125.63,125.29,125.49,124178.0,112.7206,113.0265,112.7206,112.9005,124178.0
2021-03-05 11:30:00,125.47,125.54,125.13,125.25,119575.0,112.8825,112.9455,112.5767,112.6846,119575.0
2021-03-05 11:35:00,125.25,125.26,124.9,125.03,111687.0,112.6846,112.6936,112.3697,112.4867,111687.0
2021-03-05 11:40:00,125.01,125.18,124.93,125.12,110523.0,112.4687,112.6216,112.3967,112.5677,110523.0
2021-03-05 11:45:00,125.15,125.19,124.89,125.09,72674.0,112.5946,112.6306,112.3607,112.5407,72674.0
2021-03-05 11:50:00,125.07,125.27,124.98,125.18,107129.0,112.5227,112.7026,112.4417,112.6216,107129.0
2021-03-05 11:55:00,125.2,125.68,125.16,125.63,107323.0,112.6396,113.0715,112.6036,113.0265,107323.0
2021-03-05 12:00:00,125.64,125.81,125.61,125.78,97353.0,113.0355,113.1884,113.0085,113.1614,97353.0
2021-03-05 12:05:00,125.78,125.97,125.69,125.9,89328.0,113.1614,113.3324,113.0805,113.2694,89328.0
2021-03-05 12:10:00,125.91,125.99,125.76,125.82,65449.0,113.2784,113.3504,113.1435,113.1974,65449.0
2021-03-05 12:15:00,125.83,125.95,125.69,125.71,76465.0,113.2064,113.3144,113.0805,113.0985,76465.0
2021-03-05 12:20:00,125.72,125.88,125.59,125.83,100032.0,113.1075,113.2514,112.9905,113.2064,100032.0
2021-03-05 12:25:00,125.83,125.92,125.66,125.67,78416.0,113.2064,113.2874,113.0535,113.0625,78416.0
2021-03-05 12:30:00,125.68,125.68,125.44,125.51,49697.0,113.0715,113.0715,112.8556,112.9185,49697.0
2021-03-05 12:35:00,125.49,125.63,125.37,125.48,90661.0,112.9005,113.0265,112.7926,112.8915,90661.0
2021-03-05 12:40:00,125.5,125.53,125.29,125.34,79055.0,112.9095,112.9365,112.7206,112.7656,79055.0
2021-03-05 12:45:00,125.34,125.47,125.28,125.35,64903.0,112.7656,112.8825,112.7116,112.7746,64903.0
2021-03-05 12:50:00,125.37,125.51,125.32,125.4,51079.0,112.7926,112.9185,112.7476,112.8196,51079.0
2021-03-05 12:55:00,125.39,125.43,125.3,125.43,58722.0,112.8106,112.8466,112.7296,112.8466,58722.0
2021-03-05 13:00:00,125.43,125.55,125.34,125.5,59822.0,112.8466,112.9545,112.7656,112.9095,59822.0
2021-03-05 13:05:00,125.48,125.48,125.27,125.37,96015.0,112.8915,112.8915,112.7026,112.7926,96015.0
2021-03-05 13:10:00,125.35,125.46,125.28,125.32,42882.0,112.7746,112.8735,112.7116,112.7476,42882.0
2021-03-05 13:15:00,125.33,125.52,125.31,125.41,46321.0,112.7566,112.9275,112.7386,112.8286,46321.0
2021-03-05 13:20:00,125.4,125.5,125.32,125.44,52290.0,112.8196,112.9095,112.7476,112.8556,52290.0
2021-03-05 13:25:00,125.43,125.54,125.35,125.35,37132.0,112.8466,112.9455,112.7746,112.7746,37132.0
2021-03-05 13:30:00,125.34,125.45,125.26,125.29,59696.0,112.7656,112.8646,112.6936,112.7206,59696.0
2021-03-05 13:35:00,125.27,125.43,125.23,125.42,40756.0,112.7026,112.8466,112.6666,112.8376,40756.0
2021-03-05 13:40:00,125.43,125.61,125.36,125.6,47257.0,112.8466,113.0085,112.7836,112.9995,47257.0
2021-03-05 13:45:00,125.61,125.7,125.46,125.48,49326.0,113.0085,113.0895,112.8735,112.8915,49326.0
2021-03-05 13:50:00,125.47,125.66,125.39,125.65,58140.0,112.8825,113.0535,112.8106,113.0445,58140.0
2021-03-05 13:55:00,125.64,125.72,125.53,125.61,51102.0,113.0355,113.1075,112.9365,113.0085,51102.0
2021-03-05 14:00:00,125.6,125.72,125.54,125.55,50255.0,112.9995,113.1075,112.9455,112.9545,50255.0
2021-03-05 14:05:00,125.55,125.61,125.36,125.43,50175.0,112.9545,113.0085,112.7836,112.8466,50175.0
2021-03-05 14:10:00,125.42,125.71,125.41,125.63,48743.0,112.8376,113.0985,112.8286,113.0265,48743.0
2021-03-05 14:15:00,125.65,125.9,125.61,125.9,64072.0,113.0445,113.2694,113.0085,113.2694,64072.0
2021-03-05 14:20:00,125.88,126.0,125.8,125.99,65030.0,113.2514,113.3594,113.1794,113.3504,65030.0
2021-03-05 14:25:00,126.0,126.06,125.9,126.06,49848.0,113.3594,113.4134,113.2694,113.4134,49848.0
2021-03-05 14:30:00,126.07,126.14,125.91,125.96,86222.0,113.4224,113.4853,113.2784,113.3234,86222.0
2021-03-05 14:35:00,125.93,125.96,125.83,125.85,60406.0,113.2964,113.3234,113.2064,113.2244,60406.0
2021-03-05 14:40:00,125.86,125.93,125.78,125.85,52800.0,113.2334,113.2964,113.1614,113.2244,52800.0
2021-03-05 14:45:00,125.86,125.93,125.77,125.87,73679.0,113.2334,113.2964,113.1524,113.2424,73679.0
2021-03-05 14:50:00,125.84,125.91,125.71,125.75,57211.0,113.2154,113.2784,113.0985,113.1345,57211.0
2021-03-05 14:55:00,125.75,125.84,125.69,125.78,64131.0,113.1345,113.2154,113.0805,113.1614,64131.0
2021-03-05 15:00:00,125.79,125.85,125.74,125.76,101499.0,113.1704,113.2244,113.1255,113.1435,101499.0
2021-03-05 15:05:00,125.75,125.77,125.56,125.63,57031.0,113.1345,113.1524,112.9635,113.0265,57031.0
2021-03-05 15:10:00,125.62,125.71,125.51,125.65,71152.0,113.0175,113.0985,112.9185,113.0445,71152.0
2021-03-05 15:15:00,125.66,125.72,125.48,125.62,106863.0,113.0535,113.1075,112.8915,113.0175,106863.0
2021-03-05 15:20:00,125.62,125.85,125.62,125.84,62027.0,113.0175,113.2244,113.0175,113.2154,62027.0
2021-03-05 15:25:00,125.85,125.91,125.69,125.74,62960.0,113.2244,113.2784,113.0805,113.1255,62960.0
2021-03-05 15:30:00,125.75,126.06,125.69,126.01,97989.0,113.1345,113.4134,113.0805,113.3684,97989.0
2021-03-05 15:35:00,126.02,126.03,125.83,126.01,81063.0,113.3774,113.3864,113.2064,113.3684,81063.0
2021-03-05 15:40:00,126.0,126.0,125.77,125.92,85120.0,113.3594,113.3594,113.1524,113.2874,85120.0
2021-03-05 15:45:00,125.93,126.18,125.76,126.16,130571.0,113.2964,113.5213,113.1435,113.5033,130571.0
2021-03-05 15:50:00,126.18,126.33,125.99,126.0,238489.0,113.5213,113.6563,113.3504,113.3594,238489.0
2021-03-05 15:55:00,125.99,126.14,125.79,126.02,412673.0,113.3504,113.4853,113.1704,113.3774,412673.0
2021-03-08 09:30:00,125.76,126.48,125.4,126.39,246427.0,113.1435,113.7912,112.8196,113.7102,246427.0
2021-03-08 09:35:00,126.41,126.44,125.68,125.73,73872.0,113.7282,113.7552,113.0715,113.1165,73872.0
2021-03-08 09:40:00,125.73,125.78,125.32,125.53,77777.0,113.1165,113.1614,112.7476,112.9365,77777.0
2021-03-08 09:45:00,125.57,126.25,125.52,126.24,92514.0,112.9725,113.5843,112.9275,113.5753,92514.0
2021-03-08 09:50:00,126.23,126.65,126.16,126.32,82434.0,113.5663,113.9442,113.5033,113.6473,82434.0
2021-03-08 09:55:00,126.3,126.39,126.15,126.33,108032.0,113.6293,113.7102,113.4943,113.6563,108032.0
2021-03-08 10:00:00,126.32,126.58,126.05,126.4,85482.0,113.6473,113.8812,113.4044,113.7192,85482.0
2021-03-08 10:05:00,126.39,126.76,126.29,126.61,93544.0,113.7102,114.0431,113.6203,113.9082,93544.0
2021-03-08 10:10:00,126.61,127.04,126.55,126.92,105049.0,113.9082,114.295,113.8542,114.1871,105049.0
2021-03-08 10:15:00,126.91,126.99,126.47,126.53,131816.0,114.1781,114.2501,113.7822,113.8362,131816.0
2021-03-08 10:20:00,126.52,126.95,126.37,126.93,153125.0,113.8272,114.2141,113.6923,114.1961,153125.0
2021-03-08 10:25:00,126.94,127.02,126.82,126.94,85050.0,114.2051,114.277,114.0971,114.2051,85050.0
2021-03-08 10:30:00,126.97,127.06,126.6,126.75,76296.0,114.2321,114.313,113.8992,114.0341,76296.0
2021-03-08 10:35:00,126.74,126.74,126.36,126.44,61805.0,114.0251,114.0251,113.6833,113.7552,61805.0
2021-03-08 10:40:00,126.44,126.89,126.26,126.83,97989.0,113.7552,114.1601,113.5933,114.1061,97989.0
2021-03-08 10:45:00,126.84,126.95,126.59,126.87,116256.0,114.1151,114.2141,113.8902,114.1421,116256.0
2021-03-08 10:50:00,126.87,126.9,126.66,126.67,45365.0,114.1421,114.1691,113.9532,113.9622,45365.0
2021-03-08 10:55:00,126.69,126.73,126.4,126.43,73666.0,113.9802,114.0161,113.7192,113.7462,73666.0
2021-03-08 11:00:00,126.45,126.6,126.31,126.4,58356.0,113.7642,113.8992,113.6383,113.7192,58356.0
2021-03-08 11:05:00,126.38,126.73,126.35,126.73,55578.0,113.7013,114.0161,113.6743,114.0161,55578.0
2021-03-08 11:10:00,126.73,127.08,126.68,127.04,92581.0,114.0161,114.331,113.9712,114.295,92581.0
2021-03-08 11:15:00,127.02,127.12,126.88,126.99,74957.0,114.277,114.367,114.1511,114.2501,74957.0
2021-03-08 11:20:00,126.99,127.14,126.95,126.98,77733.0,114.2501,114.385,114.2141,114.2411,77733.0
2021-03-08 11:25:00,126.99,127.12,126.95,127.03,45350.0,114.2501,114.367,114.2141,114.286,45350.0
2021-03-08 11:30:00,127.07,127.34,127.04,127.26,73556.0,114.322,114.5649,114.295,114.493,73556.0
2021-03-08 11:35:00,127.26,127.45,127.26,127.36,60561.0,114.493,114.6639,114.493,114.5829,60561.0
2021-03-08 11:40:00,127.36,127.48,127.29,127.36,77425.0,114.5829,114.6909,114.52,114.5829,77425.0
2021-03-08 11:45:00,127.36,127.55,127.36,127.46,63900.0,114.5829,114.7539,114.5829,114.6729,63900.0
2021-03-08 11:50:00,127.49,127.72,127.49,127.58,99979.0,114.6999,114.9068,114.6999,114.7809,99979.0
2021-03-08 11:55:00,127.58,127.63,127.46,127.61,79826.0,114.7809,114.8258,114.6729,114.8079,79826.0
2021-03-08 12:00:00,127.63,127.8,127.59,127.73,81430.0,114.8258,114.9788,114.7899,114.9158,81430.0
2021-03-08 12:05:00,127.72,127.88,127.71,127.77,84632.0,114.9068,115.0508,114.8978,114.9518,84632.0
2021-03-08 12:10:00,127.78,127.91,127.78,127.82,68287.0,114.9608,115.0778,114.9608,114.9968,68287.0
2021-03-08 12:15:00,127.84,128.07,127.77,127.99,98207.0,115.0148,115.2217,114.9518,115.1497,98207.0
2021-03-08 12:20:00,127.98,128.1,127.92,128.1,78785.0,115.1407,115.2487,115.0868,115.2487,78785.0
2021-03-08 12:25:00,128.12,128.33,128.1,128.29,169777.0,115.2667,115.4556,115.2487,115.4196,169777.0
2021-03-08 12:30:00,128.28,128.47,128.26,128.46,96580.0,115.4106,115.5816,115.3926,115.5726,96580.0
2021-03-08 12:35:00,128.46,128.48,128.36,128.42,95538.0,115.5726,115.5906,115.4826,115.5366,95538.0
2021-03-08 12:40:00,128.44,128.49,128.3,128.34,60369.0,115.5546,115.5996,115.4286,115.4646,60369.0
2021-03-08 12:45:00,128.34,128.34,128.17,128.27,56258.0,115.4646,115.4646,115.3117,115.4016,56258.0
2021-03-08 12:50:00,128.28,128.32,128.14,128.2,34701.0,115.4106,115.4466,115.2847,115.3387,34701.0
2021-03-08 12:55:00,128.2,128.29,128.14,128.25,41608.0,115.3387,115.4196,115.2847,115.3836,41608.0
2021-03-08 13:00:00,128.25,128.36,128.25,128.35,50573.0,115.3836,115.4826,115.3836,115.4736,50573.0
2021-03-08 13:05:00,128.35,128.43,128.31,128.38,54340.0,115.4736,115.5456,115.4376,115.5006,54340.0
2021-03-08 13:10:00,128.38,128.5,128.3,128.41,38964.0,115.5006,115.6086,115.4286,115.5276,38964.0
2021-03-08 13:15:00,128.41,128.49,128.39,128.45,31813.0,115.5276,115.5996,115.5096,115.5636,31813.0
2021-03-08 13:20:00,128.45,128.46,128.39,128.44,25058.0,115.5636,115.5726,115.5096,115.5546,25058.0
2021-03-08 13:25:00,128.45,128.57,128.4,128.53,35945.0,115.5636,115.6715,115.5186,115.6356,35945.0
2021-03-08 13:30:00,128.55,128.63,128.51,128.63,74585.0,115.6536,115.7255,115.6176,115.7255,74585.0
2021-03-08 13:35:00,128.62,128.69,128.53,128.55,42221.0,115.7165,115.7795,115.6356,115.6536,42221.0
2021-03-08 13:40:00,128.55,128.7,128.51,128.68,47691.0,115.6536,115.7885,115.6176,115.7705,47691.0
2021-03-08 13:45:00,128.67,128.78,128.62,128.74,49286.0,115.7615,115.8605,115.7165,115.8245,49286.0
2021-03-08 13:50:00,128.75,128.75,128.46,128.51,65087.0,115.8335,115.8335,115.5726,115.6176,65087.0
2021-03-08 13:55:00,128.5,128.55,128.38,128.53,48291.0,115.6086,115.6536,115.5006,115.6356,48291.0
2021-03-08 14:00:00,128.52,128.64,128.39,128.56,74199.0,115.6266,115.7345,115.5096,115.6625,74199.0
2021-03-08 14:05:00,128.55,128.57,128.35,128.55,63620.0,115.6536,115.6715,115.4736,115.6536,63620.0
2021-03-08 14:10:00,128.54,128.67,128.44,128.58,60357.0,115.6446,115.7615,115.5546,115.6805,60357.0
2021-03-08 14:15:00,128.61,128.9,128.6,128.78,67526.0,115.7075,115.9684,115.6985,115.8605,67526.0
2021-03-08 14:20:00,128.77,128.77,128.51,128.54,66361.0,115.8515,115.8515,115.6176,115.6446,66361.0
2021-03-08 14:25:00,128.54,128.63,128.46,128.47,35322.0,115.6446,115.7255,115.5726,115.5816,35322.0
2021-03-08 14:30:00,128.47,128.48,128.24,128.24,42631.0,115.5816,115.5906,115.3747,115.3747,42631.0
2021-03-08 14:35:00,128.25,128.42,128.24,128.41,45208.0,115.3836,115.5366,115.3747,115.5276,45208.0
2021-03-08 14:40:00,128.42,128.44,128.19,128.27,41566.0,115.5366,115.5546,115.3297,115.4016,41566.0
2021-03-08 14:45:00,128.26,128.29,128.13,128.2,44903.0,115.3926,115.4196,115.2757,115.3387,44903.0
2021-03-08 14:50:00,128.19,128.38,128.17,128.38,55415.0,115.3297,115.5006,115.3117,115.5006,55415.0
2021-03-08 14:55:00,128.38,128.52,128.35,128.49,44627.0,115.5006,115.6266,115.4736,115.5996,44627.0
2021-03-08 15:00:00,128.48,128.48,128.08,128.21,55903.0,115.5906,115.5906,115.2307,115.3477,55903.0
2021-03-08 15:05:00,128.2,128.32,128.19,128.26,57953.0,115.3387,115.4466,115.3297,115.3926,57953.0
2021-03-08 15:10:00,128.26,128.35,128.17,128.21,73040.0,115.3926,115.4736,115.3117,115.3477,73040.0
2021-03-08 15:15:00,128.21,128.3,128.06,128.12,69548.0,115.3477,115.4286,115.2127,115.2667,69548.0
2021-03-08 15:20:00,128.11,128.11,127.98,128.0,80588.0,115.2577,115.2577,115.1407,115.1587,80588.0
2021-03-08 15:25:00,128.01,128.24,127.98,128.16,65801.0,115.1677,115.3747,115.1407,115.3027,65801.0
2021-03-08 15:30:00,128.16,128.2,127.71,127.87,103868.0,115.3027,115.3387,114.8978,115.0418,103868.0
2021-03-08 15:35:00,127.88,127.93,127.7,127.72,90388.0,115.0508,115.0958,114.8888,114.9068,90388.0
2021-03-08 15:40:00,127.72,128.0,127.72,127.81,76960.0,114.9068,115.1587,114.9068,114.9878,76960.0
2021-03-08 15:45:00,127.81,127.86,127.62,127.62,118774.0,114.9878,115.0328,114.8169,114.8169,118774.0
2021-03-08 15:50:00,127.61,127.79,127.58,127.73,157195.0,114.8079,114.9698,114.7809,114.9158,157195.0
2021-03-08 15:55:00,127.73,127.75,127.23,127.3,447775.0,114.9158,114.9338,114.466,114.529,447775.0
2021-03-09 09:30:00,127.65,128.5,127.64,128.43,332996.0,114.8438,115.6086,114.8348,115.5456,332996.0
2021-03-09 09:35:00,128.46,128.92,128.46,128.56,151846.0,115.5726,115.9864,115.5726,115.6625,151846.0
2021-03-09 09:40:00,128.54,128.7,128.3,128.46,133667.0,115.6446,115.7885,115.4286,115.5726,133667.0
2021-03-09 09:45:00,128.48,128.65,127.68,127.7,184905.0,115.5906,115.7435,114.8708,114.8888,184905.0
2021-03-09 09:50:00,127.68,127.87,127.52,127.64,142326.0,114.8708,115.0418,114.7269,114.8348,142326.0
2021-03-09 09:55:00,127.63,127.68,127.35,127.67,86328.0,114.8258,114.8708,114.5739,114.8618,86328.0
2021-03-09 10:00:00,127.66,127.77,127.27,127.35,119008.0,114.8528,114.9518,114.502,114.5739,119008.0
2021-03-09 10:05:00,127.36,127.49,127.06,127.13,108025.0,114.5829,114.6999,114.313,114.376,108025.0
2021-03-09 10:10:00,127.12,127.43,127.02,127.43,85667.0,114.367,114.6459,114.277,114.6459,85667.0
2021-03-09 10:15:00,127.45,127.79,127.36,127.65,123155.0,114.6639,114.9698,114.5829,114.8438,123155.0
2021-03-09 10:20:00,127.67,127.85,127.54,127.83,85772.0,114.8618,115.0238,114.7449,115.0058,85772.0
2021-03-09 10:25:00,127.82,127.97,127.7,127.96,105964.0,114.9968,115.1317,114.8888,115.1227,105964.0
2021-03-09 10:30:00,127.96,128.05,127.88,127.92,80358.0,115.1227,115.2037,115.0508,115.0868,80358.0
2021-03-09 10:35:00,127.9,127.9,127.41,127.48,59590.0,115.0688,115.0688,114.6279,114.6909,59590.0
2021-03-09 10:40:00,127.46,127.56,127.27,127.44,66647.0,114.6729,114.7629,114.502,114.6549,66647.0
2021-03-09 10:45:00,127.43,127.62,127.29,127.5,54336.0,114.6459,114.8169,114.52,114.7089,54336.0
2021-03-09 10:50:00,127.49,127.5,127.25,127.48,107403.0,114.6999,114.7089,114.484,114.6909,107403.0
2021-03-09 10:55:00,127.47,127.55,127.31,127.35,125976.0,114.6819,114.7539,114.538,114.5739,125976.0
2021-03-09 11:00:00,127.32,127.33,126.96,126.98,82772.0,114.5469,114.5559,114.2231,114.2411,82772.0
2021-03-09 11:05:00,126.99,127.17,126.96,127.07,90681.0,114.2501,114.412,114.2231,114.322,90681.0
2021-03-09 11:10:00,127.09,127.26,127.07,127.11,70405.0,114.34,114.493,114.322,114.358,70405.0
2021-03-09 11:15:00,127.1,127.3,127.07,127.28,66639.0,114.349,114.529,114.322,114.511,66639.0
2021-03-09 11:20:00,127.28,127.3,127.15,127.19,47764.0,114.511,114.529,114.394,114.43,47764.0
2021-03-09 11:25:00,127.19,127.19,127.04,127.1,47294.0,114.43,114.43,114.295,114.349,47294.0
2021-03-09 11:30:00,127.11,127.11,126.96,127.1,50579.0,114.358,114.358,114.2231,114.349,50579.0
2021-03-09 11:35:00,127.11,127.23,127.04,127.09,40859.0,114.358,114.466,114.295,114.34,40859.0
2021-03-09 11:40:00,127.1,127.11,126.87,126.88,48352.0,114.349,114.358,114.1421,114.1511,48352.0
2021-03-09 11:45:00,126.86,126.95,126.79,126.86,55559.0,114.1331,114.2141,114.0701,114.1331,55559.0
2021-03-09 11:50:00,126.85,126.99,126.77,126.91,56364.0,114.1241,114.2501,114.0521,114.1781,56364.0
2021-03-09 11:55:00,126.93,127.1,126.86,126.99,62524.0,114.1961,114.349,114.1331,114.2501,62524.0
2021-03-09 12:00:00,126.98,127.19,126.97,127.18,42598.0,114.2411,114.43,114.2321,114.421,42598.0
2021-03-09 12:05:00,127.2,127.31,127.16,127.22,40948.0,114.439,114.538,114.403,114.457,40948.0
2021-03-09 12:10:00,127.23,127.34,127.21,127.33,35101.0,114.466,114.5649,114.448,114.5559,35101.0
2021-03-09 12:15:00,127.32,127.35,127.18,127.3,39359.0,114.5469,114.5739,114.421,114.529,39359.0
2021-03-09 12:20:00,127.31,127.36,127.2,127.35,47617.0,114.538,114.5829,114.439,114.5739,47617.0
2021-03-09 12:25:00,127.33,127.43,127.29,127.42,36834.0,114.5559,114.6459,114.52,114.6369,36834.0
2021-03-09 12:30:00,127.41,127.44,127.3,127.33,37066.0,114.6279,114.6549,114.529,114.5559,37066.0
2021-03-09 12:35:00,127.33,127.42,127.27,127.42,36051.0,114.5559,114.6369,114.502,114.6369,36051.0
2021-03-09 12:40:00,127.43,127.61,127.42,127.48,66668.0,114.6459,114.8079,114.6369,114.6909,66668.0
2021-03-09 12:45:00,127.49,127.49,127.35,127.38,28888.0,114.6999,114.6999,114.5739,114.6009,28888.0
2021-03-09 12:50:00,127.37,127.41,127.35,127.39,29458.0,114.5919,114.6279,114.5739,114.6099,29458.0
2021-03-09 12:55:00,127.38,127.54,127.31,127.31,36441.0,114.6009,114.7449,114.538,114.538,36441.0
2021-03-09 13:00:00,127.32,127.59,127.29,127.52,53415.0,114.5469,114.7899,114.52,114.7269,53415.0
2021-03-09 13:05:00,127.52,127.53,127.4,127.52,47697.0,114.7269,114.7359,114.6189,114.7269,47697.0
2021-03-09 13:10:00,127.5,127.55,127.39,127.49,49069.0,114.7089,114.7539,114.6099,114.6999,49069.0
2021-03-09 13:15:00,127.47,127.49,127.35,127.45,62672.0,114.6819,114.6999,114.5739,114.6639,62672.0
2021-03-09 13:20:00,127.44,127.48,127.35,127.39,49251.0,114.6549,114.6909,114.5739,114.6099,49251.0
2021-03-09 13:25:00,127.39,127.41,127.16,127.16,33184.0,114.6099,114.6279,114.403,114.403,33184.0
2021-03-09 13:30:00,127.17,127.24,127.13,127.22,50751.0,114.412,114.475,114.376,114.457,50751.0
2021-03-09 13:35:00,127.23,127.35,127.22,127.28,40886.0,114.466,114.5739,114.457,114.511,40886.0
2021-03-09 13:40:00,127.27,127.33,127.12,127.15,51962.0,114.502,114.5559,114.367,114.394,51962.0
2021-03-09 13:45:00,127.15,127.25,127.12,127.22,47931.0,114.394,114.484,114.367,114.457,47931.0
2021-03-09 13:50:00,127.23,127.3,127.14,127.15,56925.0,114.466,114.529,114.385,114.394,56925.0
2021-03-09 13:55:00,127.14,127.15,127.0,127.09,37715.0,114.385,114.394,114.2591,114.34,37715.0
2021-03-09 14:00:00,127.1,127.26,127.07,127.26,69074.0,114.349,114.493,114.322,114.493,69074.0
2021-03-09 14:05:00,127.26,127.33,127.24,127.27,50309.0,114.493,114.5559,114.475,114.502,50309.0
2021-03-09 14:10:00,127.28,127.33,127.25,127.28,50352.0,114.511,114.5559,114.484,114.511,50352.0
2021-03-09 14:15:00,127.27,127.3,127.14,127.16,77383.0,114.502,114.529,114.385,114.403,77383.0
2021-03-09 14:20:00,127.16,127.2,126.95,127.03,48399.0,114.403,114.439,114.2141,114.286,48399.0
2021-03-09 14:25:00,127.02,127.13,126.97,127.08,52636.0,114.277,114.376,114.2321,114.331,52636.0
2021-03-09 14:30:00,127.08,127.22,127.05,127.19,49466.0,114.331,114.457,114.304,114.43,49466.0
2021-03-09 14:35:00,127.19,127.21,127.08,127.16,24514.0,114.43,114.448,114.331,114.403,24514.0
2021-03-09 14:40:00,127.15,127.2,126.99,127.02,32735.0,114.394,114.439,114.2501,114.277,32735.0
2021-03-09 14:45:00,127.01,127.04,126.85,126.88,32237.0,114.268,114.295,114.1241,114.1511,32237.0
2021-03-09 14:50:00,126.86,126.92,126.82,126.89,33341.0,114.1331,114.1871,114.0971,114.1601,33341.0
2021-03-09 14:55:00,126.9,126.9,126.8,126.82,39943.0,114.1691,114.1691,114.0791,114.0971,39943.0
2021-03-09 15:00:00,126.83,126.85,126.72,126.82,63369.0,114.1061,114.1241,114.0071,114.0971,63369.0
2021-03-09 15:05:00,126.82,126.82,126.71,126.76,38020.0,114.0971,114.0971,113.9981,114.0431,38020.0
2021-03-09 15:10:00,126.74,126.91,126.72,126.81,53400.0,114.0251,114.1781,114.0071,114.0881,53400.0
2021-03-09 15:15:00,126.8,126.8,126.62,126.65,54916.0,114.0791,114.0791,113.9172,113.9442,54916.0
2021-03-09 15:20:00,126.65,126.68,126.56,126.58,64197.0,113.9442,113.9712,113.8632,113.8812,64197.0
2021-03-09 15:25:00,126.58,126.65,126.51,126.54,41747.0,113.8812,113.9442,113.8182,113.8452,41747.0
2021-03-09 15:30:00,126.54,126.67,126.48,126.67,73378.0,113.8452,113.9622,113.7912,113.9622,73378.0
2021-03-09 15:35:00,126.67,126.71,126.44,126.48,72380.0,113.9622,113.9981,113.7552,113.7912,72380.0
2021-03-09 15:40:00,126.49,126.61,126.38,126.38,77064.0,113.8002,113.9082,113.7013,113.7013,77064.0
2021-03-09 15:45:00,126.38,126.44,126.32,126.33,82686.0,113.7013,113.7552,113.6473,113.6563,82686.0
2021-03-09 15:50:00,126.33,126.38,126.11,126.34,149767.0,113.6563,113.7013,113.4583,113.6653,149767.0
2021-03-09 15:55:00,126.34,126.36,126.12,126.14,331223.0,113.6653,113.6833,113.4673,113.4853,331223.0
2021-03-10 09:30:00,126.15,126.26,125.78,125.89,315716.0,113.4943,113.5933,113.1614,113.2604,315716.0
2021-03-10 09:35:00,125.9,126.07,125.55,125.69,134223.0,113.2694,113.4224,112.9545,113.0805,134223.0
2021-03-10 09:40:00,125.71,126.06,125.47,125.72,131647.0,113.0985,113.4134,112.8825,113.1075,131647.0
2021-03-10 09:45:00,125.71,126.19,125.71,126.18,103593.0,113.0985,113.5303,113.0985,113.5213,103593.0
2021-03-10 09:50:00,126.19,126.36,126.0,126.1,84092.0,113.5303,113.6833,113.3594,113.4493,84092.0
2021-03-10 09:55:00,126.06,126.56,125.93,126.55,157598.0,113.4134,113.8632,113.2964,113.8542,157598.0
2021-03-10 10:00:00,126.57,126.73,126.42,126.68,84699.0,113.8722,114.0161,113.7372,113.9712,84699.0
2021-03-10 10:05:00,126.69,126.88,126.52,126.85,76316.0,113.9802,114.1511,113.8272,114.1241,76316.0
2021-03-10 10:10:00,126.85,126.87,126.52,126.85,76199.0,114.1241,114.1421,113.8272,114.1241,76199.0
2021-03-10 10:15:00,126.86,127.04,126.76,126.99,90773.0,114.1331,114.295,114.0431,114.2501,90773.0
2021-03-10 10:20:00,127.0,127.45,126.98,127.4,92624.0,114.2591,114.6639,114.2411,114.6189,92624.0
2021-03-10 10:25:00,127.4,127.78,127.39,127.77,102037.0,114.6189,114.9608,114.6099,114.9518,102037.0
2021-03-10 10:30:00,127.75,127.75,127.24,127.3,107293.0,114.9338,114.9338,114.475,114.529,107293.0
2021-03-10 10:35:00,127.31,127.83,127.31,127.76,91887.0,114.538,115.0058,114.538,114.9428,91887.0
2021-03-10 10:40:00,127.78,127.99,127.71,127.98,100660.0,114.9608,115.1497,114.8978,115.1407,100660.0
2021-03-10 10:45:00,127.97,128.02,127.82,127.84,84451.0,115.1317,115.1767,114.9968,115.0148,84451.0
2021-03-10 10:50:00,127.87,128.05,127.85,127.92,64018.0,115.0418,115.2037,115.0238,115.0868,64018.0
2021-03-10 10:55:00,127.91,127.94,127.62,127.75,106542.0,115.0778,115.1047,114.8169,114.9338,106542.0
2021-03-10 11:00:00,127.75,127.75,127.55,127.68,114620.0,114.9338,114.9338,114.7539,114.8708,114620.0
2021-03-10 11:05:00,127.65,127.85,127.56,127.85,81853.0,114.8438,115.0238,114.7629,115.0238,81853.0
2021-03-10 11:10:00,127.87,127.96,127.79,127.81,88543.0,115.0418,115.1227,114.9698,114.9878,88543.0
2021-03-10 11:15:00,127.8,127.87,127.73,127.75,62592.0,114.9788,115.0418,114.9158,114.9338,62592.0
2021-03-10 11:20:00,127.74,128.01,127.74,127.95,79471.0,114.9248,115.1677,114.9248,115.1137,79471.0
2021-03-10 11:25:00,127.96,127.99,127.78,127.89,69645.0,115.1227,115.1497,114.9608,115.0598,69645.0
2021-03-10 11:30:00,127.88,128.01,127.86,127.98,69292.0,115.0508,115.1677,115.0328,115.1407,69292.0
2021-03-10 11:35:00,127.98,128.05,127.85,127.94,44020.0,115.1407,115.2037,115.0238,115.1047,44020.0
2021-03-10 11:40:00,127.94,128.04,127.86,127.87,48939.0,115.1047,115.1947,115.0328,115.0418,48939.0
2021-03-10 11:45:00,127.87,127.88,127.67,127.69,40208.0,115.0418,115.0508,114.8618,114.8798,40208.0
2021-03-10 11:50:00,127.71,127.73,127.46,127.47,47113.0,114.8978,114.9158,114.6729,114.6819,47113.0
2021-03-10 11:55:00,127.48,127.6,127.37,127.45,63938.0,114.6909,114.7989,114.5919,114.6639,63938.0
2021-03-10 12:00:00,127.43,127.72,127.42,127.69,50356.0,114.6459,114.9068,114.6369,114.8798,50356.0
2021-03-10 12:05:00,127.68,127.73,127.62,127.65,33248.0,114.8708,114.9158,114.8169,114.8438,33248.0
2021-03-10 12:10:00,127.65,127.69,127.52,127.58,35597.0,114.8438,114.8798,114.7269,114.7809,35597.0
2021-03-10 12:15:00,127.59,127.63,127.44,127.49,33451.0,114.7899,114.8258,114.6549,114.6999,33451.0
2021-03-10 12:20:00,127.52,127.86,127.5,127.81,43468.0,114.7269,115.0328,114.7089,114.9878,43468.0
2021-03-10 12:25:00,127.8,127.89,127.78,127.86,53438.0,114.9788,115.0598,114.9608,115.0328,53438.0
2021-03-10 12:30:00,127.87,127.91,127.67,127.86,47360.0,115.0418,115.0778,114.8618,115.0328,47360.0
2021-03-10 12:35:00,127.87,128.21,127.8,128.18,61426.0,115.0418,115.3477,114.9788,115.3207,61426.0
2021-03-10 12:40:00,128.19,128.23,128.01,128.01,46861.0,115.3297,115.3657,115.1677,115.1677,46861.0
2021-03-10 12:45:00,128.01,128.09,127.88,128.09,44931.0,115.1677,115.2397,115.0508,115.2397,44931.0
2021-03-10 12:50:00,128.07,128.07,127.87,127.88,29195.0,115.2217,115.2217,115.0418,115.0508,29195.0
2021-03-10 12:55:00,127.85,127.9,127.7,127.81,32414.0,115.0238,115.0688,114.8888,114.9878,32414.0
2021-03-10 13:00:00,127.82,128.0,127.81,127.89,59457.0,114.9968,115.1587,114.9878,115.0598,59457.0
2021-03-10 13:05:00,127.89,127.97,127.75,127.95,57888.0,115.0598,115.1317,114.9338,115.1137,57888.0
2021-03-10 13:10:00,127.94,128.0,127.83,127.95,29331.0,115.1047,115.1587,115.0058,115.1137,29331.0
2021-03-10 13:15:00,127.94,127.94,127.79,127.86,33745.0,115.1047,115.1047,114.9698,115.0328,33745.0
2021-03-10 13:20:00,127.87,128.02,127.85,127.9,34527.0,115.0418,115.1767,115.0238,115.0688,34527.0
2021-03-10 13:25:00,127.9,128.0,127.82,127.86,37913.0,115.0688,115.1587,114.9968,115.0328,37913.0
2021-03-10 13:30:00,127.87,128.02,127.84,128.0,54648.0,115.0418,115.1767,115.0148,115.1587,54648.0
2021-03-10 13:35:00,128.03,128.18,128.0,128.18,43389.0,115.1857,115.3207,115.1587,115.3207,43389.0
2021-03-10 13:40:00,128.17,128.23,128.08,128.12,46506.0,115.3117,115.3657,115.2307,115.2667,46506.0
2021-03-10 13:45:00,128.12,128.18,128.06,128.08,40787.0,115.2667,115.3207,115.2127,115.2307,40787.0
2021-03-10 13:50:00,128.09,128.15,127.99,128.04,80560.0,115.2397,115.2937,115.1497,115.1947,80560.0
2021-03-10 13:55:00,128.05,128.1,128.0,128.09,70083.0,115.2037,115.2487,115.1587,115.2397,70083.0
2021-03-10 14:00:00,128.09,128.14,127.88,128.14,74140.0,115.2397,115.2847,115.0508,115.2847,74140.0
2021-03-10 14:05:00,128.16,128.28,128.11,128.24,40560.0,115.3027,115.4106,115.2577,115.3747,40560.0
2021-03-10 14:10:00,128.24,128.25,128.16,128.2,39547.0,115.3747,115.3836,115.3027,115.3387,39547.0
2021-03-10 14:15:00,128.2,128.42,128.17,128.38,63356.0,115.3387,115.5366,115.3117,115.5006,63356.0
2021-03-10 14:20:00,128.38,128.41,128.16,128.25,116724.0,115.5006,115.5276,115.3027,115.3836,116724.0
2021-03-10 14:25:00,128.27,128.39,128.13,128.13,37716.0,115.4016,115.5096,115.2757,115.2757,37716.0
2021-03-10 14:30:00,128.15,128.2,128.07,128.13,39809.0,115.2937,115.3387,115.2217,115.2757,39809.0
2021-03-10 14:35:00,128.13,128.16,128.03,128.03,43324.0,115.2757,115.3027,115.1857,115.1857,43324.0
2021-03-10 14:40:00,128.04,128.12,127.85,127.88,38324.0,115.1947,115.2667,115.0238,115.0508,38324.0
2021-03-10 14:45:00,127.9,128.05,127.88,127.97,49346.0,115.0688,115.2037,115.0508,115.1317,49346.0
2021-03-10 14:50:00,127.97,127.99,127.77,127.86,58919.0,115.1317,115.1497,114.9518,115.0328,58919.0
2021-03-10 14:55:00,127.85,127.94,127.74,127.84,64595.0,115.0238,115.1047,114.9248,115.0148,64595.0
2021-03-10 15:00:00,127.84,127.91,127.73,127.87,56561.0,115.0148,115.0778,114.9158,115.0418,56561.0
2021-03-10 15:05:00,127.86,127.91,127.78,127.81,44927.0,115.0328,115.0778,114.9608,114.9878,44927.0
2021-03-10 15:10:00,127.81,127.97,127.8,127.95,56720.0,114.9878,115.1317,114.9788,115.1137,56720.0
2021-03-10 15:15:00,127.96,127.97,127.77,127.91,51919.0,115.1227,115.1317,114.9518,115.0778,51919.0
2021-03-10 15:20:00,127.91,128.03,127.87,127.96,52629.0,115.0778,115.1857,115.0418,115.1227,52629.0
2021-03-10 15:25:00,127.95,127.95,127.76,127.83,62792.0,115.1137,115.1137,114.9428,115.0058,62792.0
2021-03-10 15:30:00,127.84,127.91,127.77,127.79,85469.0,115.0148,115.0778,114.9518,114.9698,85469.0
2021-03-10 15:35:00,127.79,127.81,127.53,127.55,88295.0,114.9698,114.9878,114.7359,114.7539,88295.0
2021-03-10 15:40:00,127.55,127.55,127.36,127.45,103964.0,114.7539,114.7539,114.5829,114.6639,103964.0
2021-03-10 15:45:00,127.46,127.48,127.37,127.38,115552.0,114.6729,114.6909,114.5919,114.6009,115552.0
2021-03-10 15:50:00,127.37,127.54,127.31,127.53,157627.0,114.5919,114.7449,114.538,114.7359,157627.0
2021-03-10 15:55:00,127.52,127.59,127.21,127.35,443223.0,114.7269,114.7899,114.448,114.5739,443223.0
2021-03-11 09:30:00,127.13,127.41,126.82,127.0,295666.0,114.376,114.6279,114.0971,114.2591,295666.0
2021-03-11 09:35:00,126.97,127.25,126.72,126.85,87507.0,114.2321,114.484,114.0071,114.1241,87507.0
2021-03-11 09:40:00,126.83,127.57,126.83,127.42,117931.0,114.1061,114.7719,114.1061,114.6369,117931.0
2021-03-11 09:45:00,127.42,127.55,127.16,127.31,58649.0,114.6369,114.7539,114.403,114.538,58649.0
2021-03-11 09:50:00,127.28,127.3,126.83,126.96,82533.0,114.511,114.529,114.1061,114.2231,82533.0
2021-03-11 09:55:00,126.93,127.5,126.87,127.45,87689.0,114.1961,114.7089,114.1421,114.6639,87689.0
2021-03-11 10:00:00,127.44,127.85,127.38,127.81,65366.0,114.6549,115.0238,114.6009,114.9878,65366.0
2021-03-11 10:05:00,127.83,127.84,127.56,127.57,67494.0,115.0058,115.0148,114.7629,114.7719,67494.0
2021-03-11 10:10:00,127.55,127.61,127.36,127.4,100585.0,114.7539,114.8079,114.5829,114.6189,100585.0
2021-03-11 10:15:00,127.4,127.55,127.23,127.48,75838.0,114.6189,114.7539,114.466,114.6909,75838.0
2021-03-11 10:20:00,127.46,127.53,127.36,127.47,52222.0,114.6729,114.7359,114.5829,114.6819,52222.0
2021-03-11 10:25:00,127.45,127.69,127.27,127.68,55138.0,114.6639,114.8798,114.502,114.8708,55138.0
2021-03-11 10:30:00,127.69,127.85,127.52,127.74,82358.0,114.8798,115.0238,114.7269,114.9248,82358.0
2021-03-11 10:35:00,127.75,127.76,127.51,127.67,44963.0,114.9338,114.9428,114.7179,114.8618,44963.0
2021-03-11 10:40:00,127.66,127.66,127.31,127.34,46973.0,114.8528,114.8528,114.538,114.5649,46973.0
2021-03-11 10:45:00,127.32,127.54,127.28,127.31,55240.0,114.5469,114.7449,114.511,114.538,55240.0
2021-03-11 10:50:00,127.3,127.49,127.26,127.45,44190.0,114.529,114.6999,114.493,114.6639,44190.0
2021-03-11 10:55:00,127.45,127.48,127.15,127.23,48595.0,114.6639,114.6909,114.394,114.466,48595.0
2021-03-11 11:00:00,127.25,127.34,127.03,127.13,66590.0,114.484,114.5649,114.286,114.376,66590.0
2021-03-11 11:05:00,127.13,127.28,127.06,127.18,52333.0,114.376,114.511,114.313,114.421,52333.0
2021-03-11 11:10:00,127.17,127.36,127.12,127.28,60829.0,114.412,114.5829,114.367,114.511,60829.0
2021-03-11 11:15:00,127.28,127.66,127.28,127.64,45597.0,114.511,114.8528,114.511,114.8348,45597.0
2021-03-11 11:20:00,127.64,127.65,127.48,127.5,48959.0,114.8348,114.8438,114.6909,114.7089,48959.0
2021-03-11 11:25:00,127.51,127.58,127.35,127.54,46251.0,114.7179,114.7809,114.5739,114.7449,46251.0
2021-03-11 11:30:00,127.54,127.66,127.47,127.66,44625.0,114.7449,114.8528,114.6819,114.8528,44625.0
2021-03-11 11:35:00,127.68,127.68,127.39,127.42,44445.0,114.8708,114.8708,114.6099,114.6369,44445.0
2021-03-11 11:40:00,127.41,127.54,127.38,127.52,39693.0,114.6279,114.7449,114.6009,114.7269,39693.0
2021-03-11 11:45:00,127.51,127.51,127.31,127.37,39949.0,114.7179,114.7179,114.538,114.5919,39949.0
2021-03-11 11:50:00,127.36,127.4,127.22,127.25,42029.0,114.5829,114.6189,114.457,114.484,42029.0
2021-03-11 11:55:00,127.24,127.26,127.08,127.13,100420.0,114.475,114.493,114.331,114.376,100420.0
2021-03-11 12:00:00,127.13,127.25,127.1,127.15,88233.0,114.376,114.484,114.349,114.394,88233.0
2021-03-11 12:05:00,127.16,127.23,127.09,127.2,59750.0,114.403,114.466,114.34,114.439,59750.0
2021-03-11 12:10:00,127.2,127.25,127.16,127.21,47076.0,114.439,114.484,114.403,114.448,47076.0
2021-03-11 12:15:00,127.21,127.26,127.06,127.17,53543.0,114.448,114.493,114.313,114.412,53543.0
2021-03-11 12:20:00,127.17,127.35,127.16,127.32,70802.0,114.412,114.5739,114.403,114.5469,70802.0
2021-03-11 12:25:00,127.31,127.46,127.21,127.24,52855.0,114.538,114.6729,114.448,114.475,52855.0
2021-03-11 12:30:00,127.24,127.35,127.24,127.35,40821.0,114.475,114.5739,114.475,114.5739,40821.0
2021-03-11 12:35:00,127.36,127.45,127.16,127.17,39355.0,114.5829,114.6639,114.403,114.412,39355.0
2021-03-11 12:40:00,127.18,127.31,127.14,127.31,35502.0,114.421,114.538,114.385,114.538,35502.0
2021-03-11 12:45:00,127.3,127.42,127.29,127.3,22584.0,114.529,114.6369,114.52,114.529,22584.0
2021-03-11 12:50:00,127.3,127.45,127.3,127.42,27106.0,114.529,114.6639,114.529,114.6369,27106.0
2021-03-11 12:55:00,127.43,127.44,127.31,127.39,28850.0,114.6459,114.6549,114.538,114.6099,28850.0
2021-03-11 13:00:00,127.39,127.53,127.32,127.53,36535.0,114.6099,114.7359,114.5469,114.7359,36535.0
2021-03-11 13:05:00,127.52,127.59,127.48,127.5,32117.0,114.7269,114.7899,114.6909,114.7089,32117.0
2021-03-11 13:10:00,127.49,127.53,127.44,127.45,25243.0,114.6999,114.7359,114.6549,114.6639,25243.0
2021-03-11 13:15:00,127.46,127.52,127.43,127.49,28654.0,114.6729,114.7269,114.6459,114.6999,28654.0
2021-03-11 13:20:00,127.5,127.55,127.43,127.53,44781.0,114.7089,114.7539,114.6459,114.7359,44781.0
2021-03-11 13:25:00,127.53,127.56,127.44,127.46,28569.0,114.7359,114.7629,114.6549,114.6729,28569.0
2021-03-11 13:30:00,127.47,127.49,127.39,127.41,36610.0,114.6819,114.6999,114.6099,114.6279,36610.0
2021-03-11 13:35:00,127.41,127.43,127.36,127.42,30690.0,114.6279,114.6459,114.5829,114.6369,30690.0
2021-03-11 13:40:00,127.42,127.57,127.4,127.45,44429.0,114.6369,114.7719,114.6189,114.6639,44429.0
2021-03-11 13:45:00,127.45,127.53,127.43,127.46,24374.0,114.6639,114.7359,114.6459,114.6729,24374.0
2021-03-11 13:50:00,127.47,127.6,127.36,127.56,56769.0,114.6819,114.7989,114.5829,114.7629,56769.0
2021-03-11 13:55:00,127.56,127.74,127.51,127.63,35957.0,114.7629,114.9248,114.7179,114.8258,35957.0
2021-03-11 14:00:00,127.63,127.81,127.62,127.79,28949.0,114.8258,114.9878,114.8169,114.9698,28949.0
2021-03-11 14:05:00,127.79,127.79,127.63,127.65,50307.0,114.9698,114.9698,114.8258,114.8438,50307.0
2021-03-11 14:10:00,127.64,127.66,127.54,127.55,44336.0,114.8348,114.8528,114.7449,114.7539,44336.0
2021-03-11 14:15:00,127.55,127.62,127.47,127.56,38442.0,114.7539,114.8169,114.6819,114.7629,38442.0
2021-03-11 14:20:00,127.55,127.7,127.54,127.69,28024.0,114.7539,114.8888,114.7449,114.8798,28024.0
2021-03-11 14:25:00,127.69,127.71,127.5,127.5,52507.0,114.8798,114.8978,114.7089,114.7089,52507.0
2021-03-11 14:30:00,127.5,127.61,127.44,127.61,47787.0,114.7089,114.8079,114.6549,114.8079,47787.0
2021-03-11 14:35:00,127.6,127.62,127.47,127.47,57377.0,114.7989,114.8169,114.6819,114.6819,57377.0
2021-03-11 14:40:00,127.47,127.48,127.32,127.34,49111.0,114.6819,114.6909,114.5469,114.5649,49111.0
2021-03-11 14:45:00,127.34,127.4,127.12,127.14,40097.0,114.5649,114.6189,114.367,114.385,40097.0
2021-03-11 14:50:00,127.15,127.28,127.11,127.26,44260.0,114.394,114.511,114.358,114.493,44260.0
2021-03-11 14:55:00,127.25,127.3,127.13,127.15,30618.0,114.484,114.529,114.376,114.394,30618.0
2021-03-11 15:00:00,127.16,127.29,127.11,127.24,46564.0,114.403,114.52,114.358,114.475,46564.0
2021-03-11 15:05:00,127.21,127.22,127.08,127.13,34273.0,114.448,114.457,114.331,114.376,34273.0
2021-03-11 15:10:00,127.12,127.25,127.09,127.23,44401.0,114.367,114.484,114.34,114.466,44401.0
2021-03-11 15:15:00,127.23,127.32,127.18,127.26,41839.0,114.466,114.5469,114.421,114.493,41839.0
2021-03-11 15:20:00,127.26,127.27,127.16,127.17,27581.0,114.493,114.502,114.403,114.412,27581.0
2021-03-11 15:25:00,127.17,127.21,127.11,127.14,43244.0,114.412,114.448,114.358,114.385,43244.0
2021-03-11 15:30:00,127.14,127.19,127.03,127.16,95840.0,114.385,114.43,114.286,114.403,95840.0
2021-03-11 15:35:00,127.16,127.24,127.1,127.2,63523.0,114.403,114.475,114.349,114.439,63523.0
2021-03-11 15:40:00,127.2,127.36,127.18,127.25,65853.0,114.439,114.5829,114.421,114.484,65853.0
2021-03-11 15:45:00,127.24,127.34,127.24,127.24,99970.0,114.475,114.5649,114.475,114.475,99970.0
2021-03-11 15:50:00,127.22,127.26,126.98,127.02,94592.0,114.457,114.493,114.2411,114.277,94592.0
2021-03-11 15:55:00,127.03,127.14,126.9,126.9,209606.0,114.286,114.385,114.1691,114.1691,209606.0
2021-03-12 09:30:00,127.65,128.3,127.65,128.04,193019.0,114.8438,115.4286,114.8438,115.1947,193019.0
2021-03-12 09:35:00,128.09,128.57,128.05,128.39,85434.0,115.2397,115.6715,115.2037,115.5096,85434.0
2021-03-12 09:40:00,128.37,128.46,128.06,128.14,161034.0,115.4916,115.5726,115.2127,115.2847,161034.0
2021-03-12 09:45:00,128.17,128.71,128.13,128.59,68055.0,115.3117,115.7975,115.2757,115.6895,68055.0
2021-03-12 09:50:00,128.59,128.63,128.1,128.12,45421.0,115.6895,115.7255,115.2487,115.2667,45421.0
2021-03-12 09:55:00,128.1,128.4,127.96,128.4,42296.0,115.2487,115.5186,115.1227,115.5186,42296.0
2021-03-12 10:00:00,128.37,128.57,128.28,128.3,62697.0,115.4916,115.6715,115.4106,115.4286,62697.0
2021-03-12 10:05:00,128.33,128.38,128.19,128.2,43733.0,115.4556,115.5006,115.3297,115.3387,43733.0
2021-03-12 10:10:00,128.21,128.37,128.14,128.28,69000.0,115.3477,115.4916,115.2847,115.4106,69000.0
2021-03-12 10:15:00,128.27,128.59,128.27,128.58,53514.0,115.4016,115.6895,115.4016,115.6805,53514.0
2021-03-12 10:20:00,128.6,128.71,128.48,128.61,71165.0,115.6985,115.7975,115.5906,115.7075,71165.0
2021-03-12 10:25:00,128.62,128.71,128.45,128.46,47814.0,115.7165,115.7975,115.5636,115.5726,47814.0
2021-03-12 10:30:00,128.47,128.54,128.42,128.52,43961.0,115.5816,115.6446,115.5366,115.6266,43961.0
2021-03-12 10:35:00,128.52,128.6,128.44,128.57,47698.0,115.6266,115.6985,115.5546,115.6715,47698.0
2021-03-12 10:40:00,128.56,128.7,128.52,128.55,38221.0,115.6625,115.7885,115.6266,115.6536,38221.0
2021-03-12 10:45:00,128.57,128.76,128.55,128.73,51807.0,115.6715,115.8425,115.6536,115.8155,51807.0
2021-03-12 10:50:00,128.74,128.82,128.61,128.63,86983.0,115.8245,115.8965,115.7075,115.7255,86983.0
2021-03-12 10:55:00,128.62,128.77,128.48,128.49,57593.0,115.7165,115.8515,115.5906,115.5996,57593.0
2021-03-12 11:00:00,128.5,128.5,128.32,128.35,51657.0,115.6086,115.6086,115.4466,115.4736,51657.0
2021-03-12 11:05:00,128.36,128.4,128.18,128.22,40604.0,115.4826,115.5186,115.3207,115.3567,40604.0
2021-03-12 11:10:00,128.22,128.33,128.1,128.25,48608.0,115.3567,115.4556,115.2487,115.3836,48608.0
2021-03-12 11:15:00,128.24,128.24,128.01,128.03,46517.0,115.3747,115.3747,115.1677,115.1857,46517.0
2021-03-12 11:20:00,128.06,128.16,127.97,128.01,32080.0,115.2127,115.3027,115.1317,115.1677,32080.0
2021-03-12 11:25:00,128.0,128.13,127.95,128.12,29746.0,115.1587,115.2757,115.1137,115.2667,29746.0
2021-03-12 11:30:00,128.11,128.11,127.91,127.94,34778.0,115.2577,115.2577,115.0778,115.1047,34778.0
2021-03-12 11:35:00,127.94,128.03,127.86,127.89,36741.0,115.1047,115.1857,115.0328,115.0598,36741.0
2021-03-12 11:40:00,127.88,128.01,127.88,127.99,27463.0,115.0508,115.1677,115.0508,115.1497,27463.0
2021-03-12 11:45:00,127.99,128.05,127.93,127.96,28213.0,115.1497,115.2037,115.0958,115.1227,28213.0
2021-03-12 11:50:00,127.96,128.04,127.91,127.95,24965.0,115.1227,115.1947,115.0778,115.1137,24965.0
2021-03-12 11:55:00,127.97,128.08,127.96,128.02,23930.0,115.1317,115.2307,115.1227,115.1767,23930.0
2021-03-12 12:00:00,128.01,128.01,127.87,127.91,26399.0,115.1677,115.1677,115.0418,115.0778,26399.0
2021-03-12 12:05:00,127.92,127.98,127.87,127.97,24174.0,115.0868,115.1407,115.0418,115.1317,24174.0
2021-03-12 12:10:00,127.97,128.08,127.95,127.98,23204.0,115.1317,115.2307,115.1137,115.1407,23204.0
2021-03-12 12:15:00,127.98,128.0,127.86,127.9,25160.0,115.1407,115.1587,115.0328,115.0688,25160.0
2021-03-12 12:20:00,127.9,127.96,127.9,127.91,21605.0,115.0688,115.1227,115.0688,115.0778,21605.0
2021-03-12 12:25:00,127.91,127.97,127.84,127.88,25374.0,115.0778,115.1317,115.0148,115.0508,25374.0
2021-03-12 12:30:00,127.89,127.97,127.88,127.96,17094.0,115.0598,115.1317,115.0508,115.1227,17094.0
2021-03-12 12:35:00,127.97,128.03,127.89,127.91,23838.0,115.1317,115.1857,115.0598,115.0778,23838.0
2021-03-12 12:40:00,127.91,127.94,127.85,127.86,23447.0,115.0778,115.1047,115.0238,115.0328,23447.0
2021-03-12 12:45:00,127.85,127.94,127.85,127.91,16274.0,115.0238,115.1047,115.0238,115.0778,16274.0
2021-03-12 12:50:00,127.9,127.9,127.82,127.85,18902.0,115.0688,115.0688,114.9968,115.0238,18902.0
2021-03-12 12:55:00,127.84,127.9,127.8,127.85,28767.0,115.0148,115.0688,114.9788,115.0238,28767.0
2021-03-12 13:00:00,127.85,127.87,127.82,127.83,23366.0,115.0238,115.0418,114.9968,115.0058,23366.0
2021-03-12 13:05:00,127.83,127.87,127.8,127.85,21907.0,115.0058,115.0418,114.9788,115.0238,21907.0
2021-03-12 13:10:00,127.85,128.01,127.85,128.01,19233.0,115.0238,115.1677,115.0238,115.1677,19233.0
2021-03-12 13:15:00,127.99,128.0,127.87,127.97,38032.0,115.1497,115.1587,115.0418,115.1317,38032.0
2021-03-12 13:20:00,127.96,128.02,127.92,127.96,20568.0,115.1227,115.1767,115.0868,115.1227,20568.0
2021-03-12 13:25:00,127.97,128.11,127.96,128.1,25178.0,115.1317,115.2577,115.1227,115.2487,25178.0
2021-03-12 13:30:00,128.08,128.11,128.05,128.06,28376.0,115.2307,115.2577,115.2037,115.2127,28376.0
2021-03-12 13:35:00,128.06,128.1,128.03,128.06,33248.0,115.2127,115.2487,115.1857,115.2127,33248.0
2021-03-12 13:40:00,128.07,128.1,128.03,128.05,22457.0,115.2217,115.2487,115.1857,115.2037,22457.0
2021-03-12 13:45:00,128.05,128.21,128.04,128.18,31668.0,115.2037,115.3477,115.1947,115.3207,31668.0
2021-03-12 13:50:00,128.19,128.33,128.16,128.32,22438.0,115.3297,115.4556,115.3027,115.4466,22438.0
2021-03-12 13:55:00,128.31,128.35,128.23,128.34,34640.0,115.4376,115.4736,115.3657,115.4646,34640.0
2021-03-12 14:00:00,128.33,128.37,128.2,128.25,56363.0,115.4556,115.4916,115.3387,115.3836,56363.0
2021-03-12 14:05:00,128.24,128.32,128.23,128.24,36727.0,115.3747,115.4466,115.3657,115.3747,36727.0
2021-03-12 14:10:00,128.24,128.32,128.22,128.28,25972.0,115.3747,115.4466,115.3567,115.4106,25972.0
2021-03-12 14:15:00,128.28,128.36,128.25,128.36,29347.0,115.4106,115.4826,115.3836,115.4826,29347.0
2021-03-12 14:20:00,128.37,128.4,128.27,128.3,46442.0,115.4916,115.5186,115.4016,115.4286,46442.0
2021-03-12 14:25:00,128.31,128.32,128.25,128.25,24376.0,115.4376,115.4466,115.3836,115.3836,24376.0
2021-03-12 14:30:00,128.27,128.31,128.22,128.25,25566.0,115.4016,115.4376,115.3567,115.3836,25566.0
2021-03-12 14:35:00,128.25,128.27,128.12,128.14,98216.0,115.3836,115.4016,115.2667,115.2847,98216.0
2021-03-12 14:40:00,128.13,128.16,128.03,128.12,54499.0,115.2757,115.3027,115.1857,115.2667,54499.0
2021-03-12 14:45:00,128.13,128.17,128.08,128.13,29599.0,115.2757,115.3117,115.2307,115.2757,29599.0
2021-03-12 14:50:00,128.14,128.17,128.0,128.02,33396.0,115.2847,115.3117,115.1587,115.1767,33396.0
2021-03-12 14:55:00,128.03,128.04,127.95,127.98,26801.0,115.1857,115.1947,115.1137,115.1407,26801.0
2021-03-12 15:00:00,127.98,128.15,127.96,128.1,51178.0,115.1407,115.2937,115.1227,115.2487,51178.0
2021-03-12 15:05:00,128.1,128.11,127.98,127.99,72551.0,115.2487,115.2577,115.1407,115.1497,72551.0
2021-03-12 15:10:00,127.99,128.0,127.91,127.97,56113.0,115.1497,115.1587,115.0778,115.1317,56113.0
2021-03-12 15:15:00,127.97,128.07,127.95,128.03,41843.0,115.1317,115.2217,115.1137,115.1857,41843.0
2021-03-12 15:20:00,128.02,128.18,128.02,128.12,36892.0,115.1767,115.3207,115.1767,115.2667,36892.0
2021-03-12 15:25:00,128.12,128.22,128.08,128.18,55922.0,115.2667,115.3567,115.2307,115.3207,55922.0
2021-03-12 15:30:00,128.18,128.21,128.06,128.09,51002.0,115.3207,115.3477,115.2127,115.2397,51002.0
2021-03-12 15:35:00,128.09,128.18,128.04,128.15,69915.0,115.2397,115.3207,115.1947,115.2937,69915.0
2021-03-12 15:40:00,128.15,128.35,128.15,128.33,81054.0,115.2937,115.4736,115.2937,115.4556,81054.0
2021-03-12 15:45:00,128.32,128.34,128.19,128.3,100040.0,115.4466,115.4646,115.3297,115.4286,100040.0
2021-03-12 15:50:00,128.28,128.32,128.19,128.26,141599.0,115.4106,115.4466,115.3297,115.3926,141599.0
2021-03-12 15:55:00,128.26,128.3,128.06,128.15,270675.0,115.3926,115.4286,115.2127,115.2937,270675.0
2021-03-15 09:30:00,128.39,129.04,128.23,128.38,279172.0,115.5096,116.0944,115.3657,115.5006,279172.0
2021-03-15 09:35:00,128.4,128.48,128.05,128.16,66186.0,115.5186,115.5906,115.2037,115.3027,66186.0
2021-03-15 09:40:00,128.18,128.49,128.17,128.31,71511.0,115.3207,115.5996,115.3117,115.4376,71511.0
2021-03-15 09:45:00,128.36,128.41,128.07,128.13,68098.0,115.4826,115.5276,115.2217,115.2757,68098.0
2021-03-15 09:50:00,128.14,128.22,128.02,128.06,57386.0,115.2847,115.3567,115.1767,115.2127,57386.0
2021-03-15 09:55:00,128.05,128.05,127.8,127.8,62515.0,115.2037,115.2037,114.9788,114.9788,62515.0
2021-03-15 10:00:00,127.8,127.88,127.53,127.64,64029.0,114.9788,115.0508,114.7359,114.8348,64029.0
2021-03-15 10:05:00,127.64,127.8,127.57,127.65,96077.0,114.8348,114.9788,114.7719,114.8438,96077.0
2021-03-15 10:10:00,127.65,127.69,127.43,127.44,50099.0,114.8438,114.8798,114.6459,114.6549,50099.0
2021-03-15 10:15:00,127.42,127.45,127.23,127.3,60939.0,114.6369,114.6639,114.466,114.529,60939.0
2021-03-15 10:20:00,127.28,127.41,127.21,127.31,66209.0,114.511,114.6279,114.448,114.538,66209.0
2021-03-15 10:25:00,127.32,127.51,127.29,127.47,62195.0,114.5469,114.7179,114.52,114.6819,62195.0
2021-03-15 10:30:00,127.45,127.46,127.19,127.3,54341.0,114.6639,114.6729,114.43,114.529,54341.0
2021-03-15 10:35:00,127.31,127.6,127.3,127.57,79905.0,114.538,114.7989,114.529,114.7719,79905.0
2021-03-15 10:40:00,127.6,127.62,127.27,127.45,76625.0,114.7989,114.8169,114.502,114.6639,76625.0
2021-03-15 10:45:00,127.45,127.59,127.45,127.53,59456.0,114.6639,114.7899,114.6639,114.7359,59456.0
2021-03-15 10:50:00,127.52,127.61,127.42,127.45,49034.0,114.7269,114.8079,114.6369,114.6639,49034.0
2021-03-15 10:55:00,127.46,127.82,127.46,127.72,41149.0,114.6729,114.9968,114.6729,114.9068,41149.0
2021-03-15 11:00:00,127.75,127.94,127.69,127.88,72094.0,114.9338,115.1047,114.8798,115.0508,72094.0
2021-03-15 11:05:00,127.86,128.02,127.85,127.98,46400.0,115.0328,115.1767,115.0238,115.1407,46400.0
2021-03-15 11:10:00,127.98,127.98,127.79,127.94,43355.0,115.1407,115.1407,114.9698,115.1047,43355.0
2021-03-15 11:15:00,127.95,128.08,127.81,128.01,53680.0,115.1137,115.2307,114.9878,115.1677,53680.0
2021-03-15 11:20:00,128.01,128.13,127.96,128.07,70397.0,115.1677,115.2757,115.1227,115.2217,70397.0
2021-03-15 11:25:00,128.08,128.14,128.0,128.13,59427.0,115.2307,115.2847,115.1587,115.2757,59427.0
2021-03-15 11:30:00,128.13,128.37,128.06,128.34,80068.0,115.2757,115.4916,115.2127,115.4646,80068.0
2021-03-15 11:35:00,128.35,128.41,128.2,128.39,61517.0,115.4736,115.5276,115.3387,115.5096,61517.0
2021-03-15 11:40:00,128.39,128.49,128.3,128.4,60313.0,115.5096,115.5996,115.4286,115.5186,60313.0
2021-03-15 11:45:00,128.4,128.49,128.17,128.28,47506.0,115.5186,115.5996,115.3117,115.4106,47506.0
2021-03-15 11:50:00,128.29,128.4,128.17,128.38,33069.0,115.4196,115.5186,115.3117,115.5006,33069.0
2021-03-15 11:55:00,128.39,128.47,128.3,128.41,34295.0,115.5096,115.5816,115.4286,115.5276,34295.0
2021-03-15 12:00:00,128.4,128.51,128.33,128.47,51673.0,115.5186,115.6176,115.4556,115.5816,51673.0
2021-03-15 12:05:00,128.46,128.55,128.42,128.54,38555.0,115.5726,115.6536,115.5366,115.6446,38555.0
2021-03-15 12:10:00,128.53,128.55,128.4,128.51,50641.0,115.6356,115.6536,115.5186,115.6176,50641.0
2021-03-15 12:15:00,128.49,128.51,128.35,128.43,52792.0,115.5996,115.6176,115.4736,115.5456,52792.0
2021-03-15 12:20:00,128.43,128.52,128.4,128.51,29420.0,115.5456,115.6266,115.5186,115.6176,29420.0
2021-03-15 12:25:00,128.49,128.56,128.41,128.51,43360.0,115.5996,115.6625,115.5276,115.6176,43360.0
2021-03-15 12:30:00,128.5,128.51,128.31,128.33,39154.0,115.6086,115.6176,115.4376,115.4556,39154.0
2021-03-15 12:35:00,128.34,128.46,128.31,128.43,33766.0,115.4646,115.5726,115.4376,115.5456,33766.0
2021-03-15 12:40:00,128.43,128.44,128.27,128.33,27080.0,115.5456,115.5546,115.4016,115.4556,27080.0
2021-03-15 12:45:00,128.34,128.4,128.26,128.32,41488.0,115.4646,115.5186,115.3926,115.4466,41488.0
2021-03-15 12:50:00,128.29,128.31,128.17,128.21,29974.0,115.4196,115.4376,115.3117,115.3477,29974.0
2021-03-15 12:55:00,128.21,128.25,128.15,128.22,49247.0,115.3477,115.3836,115.2937,115.3567,49247.0
2021-03-15 13:00:00,128.21,128.27,128.14,128.19,23214.0,115.3477,115.4016,115.2847,115.3297,23214.0
2021-03-15 13:05:00,128.18,128.2,128.05,128.09,28934.0,115.3207,115.3387,115.2037,115.2397,28934.0
2021-03-15 13:10:00,128.1,128.25,128.06,128.22,21228.0,115.2487,115.3836,115.2127,115.3567,21228.0
2021-03-15 13:15:00,128.21,128.25,128.17,128.24,26169.0,115.3477,115.3836,115.3117,115.3747,26169.0
2021-03-15 13:20:00,128.26,128.3,128.16,128.2,47832.0,115.3926,115.4286,115.3027,115.3387,47832.0
2021-03-15 13:25:00,128.2,128.26,128.11,128.17,28720.0,115.3387,115.3926,115.2577,115.3117,28720.0
2021-03-15 13:30:00,128.17,128.2,128.08,128.16,22745.0,115.3117,115.3387,115.2307,115.3027,22745.0
2021-03-15 13:35:00,128.15,128.47,128.14,128.47,52292.0,115.2937,115.5816,115.2847,115.5816,52292.0
2021-03-15 13:40:00,128.48,128.65,128.43,128.59,92790.0,115.5906,115.7435,115.5456,115.6895,92790.0
2021-03-15 13:45:00,128.58,128.65,128.51,128.55,48215.0,115.6805,115.7435,115.6176,115.6536,48215.0
2021-03-15 13:50:00,128.55,128.62,128.54,128.6,51358.0,115.6536,115.7165,115.6446,115.6985,51358.0
2021-03-15 13:55:00,128.6,128.69,128.6,128.63,31471.0,115.6985,115.7795,115.6985,115.7255,31471.0
2021-03-15 14:00:00,128.64,128.65,128.56,128.65,35561.0,115.7345,115.7435,115.6625,115.7435,35561.0
2021-03-15 14:05:00,128.65,128.68,128.53,128.6,42341.0,115.7435,115.7705,115.6356,115.6985,42341.0
2021-03-15 14:10:00,128.6,128.63,128.51,128.53,32358.0,115.6985,115.7255,115.6176,115.6356,32358.0
2021-03-15 14:15:00,128.56,128.58,128.45,128.47,30559.0,115.6625,115.6805,115.5636,115.5816,30559.0
2021-03-15 14:20:00,128.46,128.5,128.41,128.5,38028.0,115.5726,115.6086,115.5276,115.6086,38028.0
2021-03-15 14:25:00,128.5,128.5,128.35,128.37,58424.0,115.6086,115.6086,115.4736,115.4916,58424.0
2021-03-15 14:30:00,128.38,128.43,128.32,128.38,32426.0,115.5006,115.5456,115.4466,115.5006,32426.0
2021-03-15 14:35:00,128.39,128.39,128.2,128.25,37261.0,115.5096,115.5096,115.3387,115.3836,37261.0
2021-03-15 14:40:00,128.23,128.27,128.15,128.16,28682.0,115.3657,115.4016,115.2937,115.3027,28682.0
2021-03-15 14:45:00,128.17,128.27,128.15,128.21,41725.0,115.3117,115.4016,115.2937,115.3477,41725.0
2021-03-15 14:50:00,128.2,128.2,128.12,128.17,30349.0,115.3387,115.3387,115.2667,115.3117,30349.0
2021-03-15 14:55:00,128.17,128.18,128.11,128.13,26500.0,115.3117,115.3207,115.2577,115.2757,26500.0
2021-03-15 15:00:00,128.14,128.27,128.11,128.24,46214.0,115.2847,115.4016,115.2577,115.3747,46214.0
2021-03-15 15:05:00,128.24,128.25,128.11,128.17,38928.0,115.3747,115.3836,115.2577,115.3117,38928.0
2021-03-15 15:10:00,128.18,128.22,128.1,128.15,27518.0,115.3207,115.3567,115.2487,115.2937,27518.0
2021-03-15 15:15:00,128.15,128.15,128.0,128.01,47172.0,115.2937,115.2937,115.1587,115.1677,47172.0
2021-03-15 15:20:00,128.02,128.13,127.99,128.0,55394.0,115.1767,115.2757,115.1497,115.1587,55394.0
2021-03-15 15:25:00,128.0,128.1,127.96,127.98,37798.0,115.1587,115.2487,115.1227,115.1407,37798.0
2021-03-15 15:30:00,127.98,128.0,127.9,127.93,49952.0,115.1407,115.1587,115.0688,115.0958,49952.0
2021-03-15 15:35:00,127.92,128.12,127.87,128.09,48261.0,115.0868,115.2667,115.0418,115.2397,48261.0
2021-03-15 15:40:00,128.09,128.14,128.03,128.07,45359.0,115.2397,115.2847,115.1857,115.2217,45359.0
2021-03-15 15:45:00,128.08,128.48,128.06,128.48,65013.0,115.2307,115.5906,115.2127,115.5906,65013.0
2021-03-15 15:50:00,128.45,128.55,128.37,128.49,86407.0,115.5636,115.6536,115.4916,115.5996,86407.0
2021-03-15 15:55:00,128.48,128.8,128.45,128.55,330138.0,115.5906,115.8785,115.5636,115.6536,330138.0
2021-03-16 09:30:00,128.51,129.34,128.51,129.21,221837.0,115.6176,116.3643,115.6176,116.2473,221837.0
2021-03-16 09:35:00,129.21,129.24,128.75,128.85,59319.0,116.2473,116.2743,115.8335,115.9235,59319.0
2021-03-16 09:40:00,128.86,128.98,128.65,128.95,73608.0,115.9325,116.0404,115.7435,116.0134,73608.0
2021-03-16 09:45:00,128.93,129.28,128.93,129.25,59351.0,115.9954,116.3103,115.9954,116.2833,59351.0
2021-03-16 09:50:00,129.26,129.49,129.2,129.47,50642.0,116.2923,116.4992,116.2383,116.4813,50642.0
2021-03-16 09:55:00,129.48,129.56,129.29,129.32,64217.0,116.4903,116.5622,116.3193,116.3463,64217.0
2021-03-16 10:00:00,129.31,129.36,129.06,129.36,53237.0,116.3373,116.3823,116.1124,116.3823,53237.0
2021-03-16 10:05:00,129.37,129.48,129.3,129.38,51912.0,116.3913,116.4903,116.3283,116.4003,51912.0
2021-03-16 10:10:00,129.37,129.5,129.32,129.45,48351.0,116.3913,116.5082,116.3463,116.4633,48351.0
2021-03-16 10:15:00,129.45,129.72,129.45,129.7,57781.0,116.4633,116.7062,116.4633,116.6882,57781.0
2021-03-16 10:20:00,129.67,129.78,129.63,129.77,38049.0,116.6612,116.7602,116.6252,116.7512,38049.0
2021-03-16 10:25:00,129.75,129.79,129.66,129.73,46407.0,116.7332,116.7692,116.6522,116.7152,46407.0
2021-03-16 10:30:00,129.74,129.88,129.69,129.88,75421.0,116.7242,116.8501,116.6792,116.8501,75421.0
2021-03-16 10:35:00,129.88,129.98,129.75,129.75,148840.0,116.8501,116.9401,116.7332,116.7332,148840.0
2021-03-16 10:40:00,129.76,129.76,129.58,129.69,40654.0,116.7422,116.7422,116.5802,116.6792,40654.0
2021-03-16 10:45:00,129.7,129.81,129.67,129.77,65340.0,116.6882,116.7871,116.6612,116.7512,65340.0
2021-03-16 10:50:00,129.78,129.9,129.62,129.87,97572.0,116.7602,116.8681,116.6162,116.8411,97572.0
2021-03-16 10:55:00,129.86,129.93,129.79,129.89,46541.0,116.8321,116.8951,116.7692,116.8591,46541.0
2021-03-16 11:00:00,129.89,129.95,129.78,129.93,53705.0,116.8591,116.9131,116.7602,116.8951,53705.0
2021-03-16 11:05:00,129.92,129.92,129.76,129.86,63556.0,116.8861,116.8861,116.7422,116.8321,63556.0
2021-03-16 11:10:00,129.84,129.85,129.6,129.6,67445.0,116.8141,116.8231,116.5982,116.5982,67445.0
2021-03-16 11:15:00,129.62,129.67,129.46,129.48,44668.0,116.6162,116.6612,116.4723,116.4903,44668.0
2021-03-16 11:20:00,129.47,129.56,129.35,129.5,75603.0,116.4813,116.5622,116.3733,116.5082,75603.0
2021-03-16 11:25:00,129.5,129.61,129.43,129.45,29682.0,116.5082,116.6072,116.4453,116.4633,29682.0
2021-03-16 11:30:00,129.45,129.54,129.37,129.38,32061.0,116.4633,116.5442,116.3913,116.4003,32061.0
2021-03-16 11:35:00,129.36,129.37,129.08,129.18,37757.0,116.3823,116.3913,116.1304,116.2203,37757.0
2021-03-16 11:40:00,129.17,129.17,128.92,129.0,40926.0,116.2114,116.2114,115.9864,116.0584,40926.0
2021-03-16 11:45:00,129.01,129.35,129.01,129.2,44789.0,116.0674,116.3733,116.0674,116.2383,44789.0
2021-03-16 11:50:00,129.19,129.19,129.03,129.06,35172.0,116.2293,116.2293,116.0854,116.1124,35172.0
2021-03-16 11:55:00,129.05,129.11,128.97,129.01,34206.0,116.1034,116.1574,116.0314,116.0674,34206.0
2021-03-16 12:00:00,129.02,129.11,128.94,129.1,31697.0,116.0764,116.1574,116.0044,116.1484,31697.0
2021-03-16 12:05:00,129.11,129.12,128.95,129.07,56160.0,116.1574,116.1664,116.0134,116.1214,56160.0
2021-03-16 12:10:00,129.09,129.26,129.04,129.25,39354.0,116.1394,116.2923,116.0944,116.2833,39354.0
2021-03-16 12:15:00,129.25,129.28,129.09,129.14,37383.0,116.2833,116.3103,116.1394,116.1844,37383.0
2021-03-16 12:20:00,129.15,129.43,129.04,129.42,46863.0,116.1934,116.4453,116.0944,116.4363,46863.0
2021-03-16 12:25:00,129.41,129.66,129.38,129.66,40966.0,116.4273,116.6522,116.4003,116.6522,40966.0
2021-03-16 12:30:00,129.66,129.68,129.43,129.45,51806.0,116.6522,116.6702,116.4453,116.4633,51806.0
2021-03-16 12:35:00,129.45,129.52,129.32,129.37,22306.0,116.4633,116.5262,116.3463,116.3913,22306.0
2021-03-16 12:40:00,129.38,129.4,129.31,129.36,17319.0,116.4003,116.4183,116.3373,116.3823,17319.0
2021-03-16 12:45:00,129.35,129.38,129.26,129.27,20681.0,116.3733,116.4003,116.2923,116.3013,20681.0
2021-03-16 12:50:00,129.27,129.46,129.25,129.41,23527.0,116.3013,116.4723,116.2833,116.4273,23527.0
2021-03-16 12:55:00,129.41,129.57,129.38,129.54,22553.0,116.4273,116.5712,116.4003,116.5442,22553.0
2021-03-16 13:00:00,129.55,129.7,129.47,129.51,34703.0,116.5532,116.6882,116.4813,116.5172,34703.0
2021-03-16 13:05:00,129.51,129.62,129.44,129.58,27568.0,116.5172,116.6162,116.4543,116.5802,27568.0
2021-03-16 13:10:00,129.58,129.7,129.55,129.69,22505.0,116.5802,116.6882,116.5532,116.6792,22505.0
2021-03-16 13:15:00,129.68,129.72,129.62,129.72,59428.0,116.6702,116.7062,116.6162,116.7062,59428.0
2021-03-16 13:20:00,129.72,129.72,129.5,129.5,39133.0,116.7062,116.7062,116.5082,116.5082,39133.0
2021-03-16 13:25:00,129.51,129.55,129.46,129.47,33393.0,116.5172,116.5532,116.4723,116.4813,33393.0
2021-03-16 13:30:00,129.47,129.47,129.34,129.35,32198.0,116.4813,116.4813,116.3643,116.3733,32198.0
2021-03-16 13:35:00,129.35,129.38,129.27,129.29,23665.0,116.3733,116.4003,116.3013,116.3193,23665.0
2021-03-16 13:40:00,129.28,129.29,129.18,129.2,19260.0,116.3103,116.3193,116.2203,116.2383,19260.0
2021-03-16 13:45:00,129.19,129.21,129.14,129.17,25233.0,116.2293,116.2473,116.1844,116.2114,25233.0
2021-03-16 13:50:00,129.17,129.29,129.16,129.28,27584.0,116.2114,116.3193,116.2024,116.3103,27584.0
2021-03-16 13:55:00,129.28,129.29,129.17,129.23,23013.0,116.3103,116.3193,116.2114,116.2653,23013.0
2021-03-16 14:00:00,129.21,129.28,129.17,129.27,25953.0,116.2473,116.3103,116.2114,116.3013,25953.0
2021-03-16 14:05:00,129.25,129.44,129.24,129.41,43117.0,116.2833,116.4543,116.2743,116.4273,43117.0
2021-03-16 14:10:00,129.42,129.54,129.42,129.46,28177.0,116.4363,116.5442,116.4363,116.4723,28177.0
2021-03-16 14:15:00,129.46,129.47,129.34,129.4,22274.0,116.4723,116.4813,116.3643,116.4183,22274.0
2021-03-16 14:20:00,129.4,129.54,129.39,129.5,31713.0,116.4183,116.5442,116.4093,116.5082,31713.0
2021-03-16 14:25:00,129.5,129.67,129.5,129.67,49934.0,116.5082,116.6612,116.5082,116.6612,49934.0
2021-03-16 14:30:00,129.66,129.67,129.38,129.42,49906.0,116.6522,116.6612,116.4003,116.4363,49906.0
2021-03-16 14:35:00,129.41,129.51,129.34,129.5,44214.0,116.4273,116.5172,116.3643,116.5082,44214.0
2021-03-16 14:40:00,129.5,129.67,129.49,129.64,65322.0,116.5082,116.6612,116.4992,116.6342,65322.0
2021-03-16 14:45:00,129.63,129.67,129.44,129.46,45157.0,116.6252,116.6612,116.4543,116.4723,45157.0
2021-03-16 14:50:00,129.44,129.5,129.35,129.41,47393.0,116.4543,116.5082,116.3733,116.4273,47393.0
2021-03-16 14:55:00,129.4,129.48,129.34,129.35,46989.0,116.4183,116.4903,116.3643,116.3733,46989.0
2021-03-16 15:00:00,129.34,129.35,129.21,129.27,50724.0,116.3643,116.3733,116.2473,116.3013,50724.0
2021-03-16 15:05:00,129.26,129.31,129.12,129.13,46801.0,116.2923,116.3373,116.1664,116.1754,46801.0
2021-03-16 15:10:00,129.1,129.19,129.05,129.08,50607.0,116.1484,116.2293,116.1034,116.1304,50607.0
2021-03-16 15:15:00,129.07,129.2,129.06,129.12,56346.0,116.1214,116.2383,116.1124,116.1664,56346.0
2021-03-16 15:20:00,129.12,129.15,129.01,129.06,48479.0,116.1664,116.1934,116.0674,116.1124,48479.0
2021-03-16 15:25:00,129.06,129.07,128.95,129.0,66082.0,116.1124,116.1214,116.0134,116.0584,66082.0
2021-03-16 15:30:00,129.01,129.1,128.96,129.01,82285.0,116.0674,116.1484,116.0224,116.0674,82285.0
2021-03-16 15:35:00,129.0,129.2,129.0,129.14,73968.0,116.0584,116.2383,116.0584,116.1844,73968.0
2021-03-16 15:40:00,129.13,129.28,129.09,129.17,98949.0,116.1754,116.3103,116.1394,116.2114,98949.0
2021-03-16 15:45:00,129.18,129.22,129.06,129.19,82031.0,116.2203,116.2563,116.1124,116.2293,82031.0
2021-03-16 15:50:00,129.18,129.4,129.16,129.26,102036.0,116.2203,116.4183,116.2024,116.2923,102036.0
2021-03-16 15:55:00,129.27,129.28,128.88,128.91,354043.0,116.3013,116.3103,115.9504,115.9774,354043.0
2021-03-17 09:30:00,129.11,129.26,128.77,128.96,175873.0,116.1574,116.2923,115.8515,116.0224,175873.0
2021-03-17 09:35:00,128.97,129.25,128.9,128.91,78525.0,116.0314,116.2833,115.9684,115.9774,78525.0
2021-03-17 09:40:00,128.93,128.96,128.66,128.96,39275.0,115.9954,116.0224,115.7525,116.0224,39275.0
2021-03-17 09:45:00,128.92,129.16,128.92,129.05,47827.0,115.9864,116.2024,115.9864,116.1034,47827.0
2021-03-17 09:50:00,129.03,129.07,128.82,129.0,39253.0,116.0854,116.1214,115.8965,116.0584,39253.0
2021-03-17 09:55:00,128.97,128.99,128.72,128.8,49429.0,116.0314,116.0494,115.8065,115.8785,49429.0
2021-03-17 10:00:00,128.8,128.87,128.54,128.62,52270.0,115.8785,115.9414,115.6446,115.7165,52270.0
2021-03-17 10:05:00,128.62,128.66,128.43,128.54,59120.0,115.7165,115.7525,115.5456,115.6446,59120.0
2021-03-17 10:10:00,128.55,128.62,128.38,128.43,56906.0,115.6536,115.7165,115.5006,115.5456,56906.0
2021-03-17 10:15:00,128.44,128.58,128.4,128.48,32128.0,115.5546,115.6805,115.5186,115.5906,32128.0
2021-03-17 10:20:00,128.49,128.65,128.47,128.61,44222.0,115.5996,115.7435,115.5816,115.7075,44222.0
2021-03-17 10:25:00,128.61,128.99,128.61,128.97,39168.0,115.7075,116.0494,115.7075,116.0314,39168.0
2021-03-17 10:30:00,128.96,129.07,128.9,129.02,33668.0,116.0224,116.1214,115.9684,116.0764,33668.0
2021-03-17 10:35:00,129.02,129.07,128.93,128.93,41530.0,116.0764,116.1214,115.9954,115.9954,41530.0
2021-03-17 10:40:00,128.93,129.28,128.9,129.26,38373.0,115.9954,116.3103,115.9684,116.2923,38373.0
2021-03-17 10:45:00,129.29,129.3,129.17,129.26,35430.0,116.3193,116.3283,116.2114,116.2923,35430.0
2021-03-17 10:50:00,129.27,129.35,129.18,129.21,27374.0,116.3013,116.3733,116.2203,116.2473,27374.0
2021-03-17 10:55:00,129.2,129.24,129.01,129.04,34624.0,116.2383,116.2743,116.0674,116.0944,34624.0
2021-03-17 11:00:00,129.03,129.21,129.0,129.08,56900.0,116.0854,116.2473,116.0584,116.1304,56900.0
2021-03-17 11:05:00,129.08,129.16,128.99,129.06,33336.0,116.1304,116.2024,116.0494,116.1124,33336.0
2021-03-17 11:10:00,129.07,129.09,128.87,129.02,26819.0,116.1214,116.1394,115.9414,116.0764,26819.0
2021-03-17 11:15:00,129.01,129.02,128.86,128.91,21057.0,116.0674,116.0764,115.9325,115.9774,21057.0
2021-03-17 11:20:00,128.94,129.04,128.92,128.92,31154.0,116.0044,116.0944,115.9864,115.9864,31154.0
2021-03-17 11:25:00,128.91,129.02,128.87,128.94,69862.0,115.9774,116.0764,115.9414,116.0044,69862.0
2021-03-17 11:30:00,128.95,129.09,128.94,129.07,38579.0,116.0134,116.1394,116.0044,116.1214,38579.0
2021-03-17 11:35:00,129.08,129.22,129.05,129.22,33704.0,116.1304,116.2563,116.1034,116.2563,33704.0
2021-03-17 11:40:00,129.22,129.44,129.19,129.29,73512.0,116.2563,116.4543,116.2293,116.3193,73512.0
2021-03-17 11:45:00,129.29,129.44,129.26,129.37,43238.0,116.3193,116.4543,116.2923,116.3913,43238.0
2021-03-17 11:50:00,129.38,129.58,129.35,129.55,38570.0,116.4003,116.5802,116.3733,116.5532,38570.0
2021-03-17 11:55:00,129.56,129.6,129.5,129.59,35490.0,116.5622,116.5982,116.5082,116.5892,35490.0
2021-03-17 12:00:00,129.6,129.67,129.53,129.67,36342.0,116.5982,116.6612,116.5352,116.6612,36342.0
2021-03-17 12:05:00,129.67,129.69,129.55,129.61,35135.0,116.6612,116.6792,116.5532,116.6072,35135.0
2021-03-17 12:10:00,129.62,129.71,129.58,129.63,44634.0,116.6162,116.6972,116.5802,116.6252,44634.0
2021-03-17 12:15:00,129.63,129.7,129.57,129.66,30397.0,116.6252,116.6882,116.5712,116.6522,30397.0
2021-03-17 12:20:00,129.66,129.7,129.61,129.65,29708.0,116.6522,116.6882,116.6072,116.6432,29708.0
2021-03-17 12:25:00,129.65,129.66,129.51,129.54,54979.0,116.6432,116.6522,116.5172,116.5442,54979.0
2021-03-17 12:30:00,129.55,129.55,129.35,129.45,52207.0,116.5532,116.5532,116.3733,116.4633,52207.0
2021-03-17 12:35:00,129.44,129.45,129.3,129.39,38682.0,116.4543,116.4633,116.3283,116.4093,38682.0
2021-03-17 12:40:00,129.38,129.44,129.34,129.37,43397.0,116.4003,116.4543,116.3643,116.3913,43397.0
2021-03-17 12:45:00,129.37,129.39,129.29,129.34,25641.0,116.3913,116.4093,116.3193,116.3643,25641.0
2021-03-17 12:50:00,129.35,129.4,129.31,129.34,25908.0,116.3733,116.4183,116.3373,116.3643,25908.0
2021-03-17 12:55:00,129.35,129.38,129.29,129.35,35905.0,116.3733,116.4003,116.3193,116.3733,35905.0
2021-03-17 13:00:00,129.36,129.46,129.36,129.4,22197.0,116.3823,116.4723,116.3823,116.4183,22197.0
2021-03-17 13:05:00,129.41,129.48,129.4,129.45,18792.0,116.4273,116.4903,116.4183,116.4633,18792.0
2021-03-17 13:10:00,129.47,129.52,129.42,129.52,46598.0,116.4813,116.5262,116.4363,116.5262,46598.0
2021-03-17 13:15:00,129.52,129.55,129.44,129.5,21915.0,116.5262,116.5532,116.4543,116.5082,21915.0
2021-03-17 13:20:00,129.5,129.53,129.43,129.47,19547.0,116.5082,116.5352,116.4453,116.4813,19547.0
2021-03-17 13:25:00,129.47,129.51,129.34,129.36,19921.0,116.4813,116.5172,116.3643,116.3823,19921.0
2021-03-17 13:30:00,129.36,129.43,129.27,129.3,24532.0,116.3823,116.4453,116.3013,116.3283,24532.0
2021-03-17 13:35:00,129.29,129.38,129.23,129.24,26093.0,116.3193,116.4003,116.2653,116.2743,26093.0
2021-03-17 13:40:00,129.25,129.26,129.14,129.21,27701.0,116.2833,116.2923,116.1844,116.2473,27701.0
2021-03-17 13:45:00,129.22,129.26,129.16,129.24,19010.0,116.2563,116.2923,116.2024,116.2743,19010.0
2021-03-17 13:50:00,129.23,129.23,129.1,129.1,37118.0,116.2653,116.2653,116.1484,116.1484,37118.0
2021-03-17 13:55:00,129.1,129.2,129.05,129.15,36897.0,116.1484,116.2383,116.1034,116.1934,36897.0
2021-03-17 14:00:00,129.18,129.84,129.16,129.22,93211.0,116.2203,116.8141,116.2024,116.2563,93211.0
2021-03-17 14:05:00,129.26,129.4,129.06,129.21,60843.0,116.2923,116.4183,116.1124,116.2473,60843.0
2021-03-17 14:10:00,129.19,129.26,129.01,129.07,76360.0,116.2293,116.2923,116.0674,116.1214,76360.0
2021-03-17 14:15:00,129.07,129.26,129.04,129.19,37249.0,116.1214,116.2923,116.0944,116.2293,37249.0
2021-03-17 14:20:00,129.2,129.26,129.08,129.13,30661.0,116.2383,116.2923,116.1304,116.1754,30661.0
2021-03-17 14:25:00,129.13,129.2,129.05,129.05,52142.0,116.1754,116.2383,116.1034,116.1034,52142.0
2021-03-17 14:30:00,129.07,129.32,128.97,129.28,45763.0,116.1214,116.3463,116.0314,116.3103,45763.0
2021-03-17 14:35:00,129.27,129.39,129.25,129.27,73279.0,116.3013,116.4093,116.2833,116.3013,73279.0
2021-03-17 14:40:00,129.27,129.38,129.16,129.33,84638.0,116.3013,116.4003,116.2024,116.3553,84638.0
2021-03-17 14:45:00,129.33,129.35,129.06,129.14,104342.0,116.3553,116.3733,116.1124,116.1844,104342.0
2021-03-17 14:50:00,129.11,129.11,128.9,128.93,63231.0,116.1574,116.1574,115.9684,115.9954,63231.0
2021-03-17 14:55:00,128.95,129.15,128.92,129.03,56285.0,116.0134,116.1934,115.9864,116.0854,56285.0
2021-03-17 15:00:00,129.02,129.07,128.89,128.92,58177.0,116.0764,116.1214,115.9594,115.9864,58177.0
2021-03-17 15:05:00,128.93,128.95,128.7,128.75,68216.0,115.9954,116.0134,115.7885,115.8335,68216.0
2021-03-17 15:10:00,128.74,128.86,128.68,128.71,56246.0,115.8245,115.9325,115.7705,115.7975,56246.0
2021-03-17 15:15:00,128.72,128.83,128.7,128.75,51174.0,115.8065,115.9055,115.7885,115.8335,51174.0
2021-03-17 15:20:00,128.76,128.85,128.73,128.8,50450.0,115.8425,115.9235,115.8155,115.8785,50450.0
2021-03-17 15:25:00,128.79,128.8,128.53,128.74,65335.0,115.8695,115.8785,115.6356,115.8245,65335.0
2021-03-17 15:30:00,128.74,128.87,128.66,128.81,67179.0,115.8245,115.9414,115.7525,115.8875,67179.0
2021-03-17 15:35:00,128.81,128.98,128.77,128.87,55492.0,115.8875,116.0404,115.8515,115.9414,55492.0
2021-03-17 15:40:00,128.87,128.98,128.73,128.73,63536.0,115.9414,116.0404,115.8155,115.8155,63536.0
2021-03-17 15:45:00,128.73,128.82,128.66,128.68,75383.0,115.8155,115.8965,115.7525,115.7705,75383.0
2021-03-17 15:50:00,128.67,128.67,128.42,128.43,94664.0,115.7615,115.7615,115.5366,115.5456,94664.0
2021-03-17 15:55:00,128.43,128.6,128.35,128.41,277855.0,115.5456,115.6985,115.4736,115.5276,277855.0
2021-03-18 09:30:00,128.21,129.03,128.2,128.55,215230.0,115.3477,116.0854,115.3387,115.6536,215230.0
2021-03-18 09:35:00,128.54,128.55,128.07,128.39,104331.0,115.6446,115.6536,115.2217,115.5096,104331.0
2021-03-18 09:40:00,128.38,129.04,128.38,128.93,122648.0,115.5006,116.0944,115.5006,115.9954,122648.0
2021-03-18 09:45:00,128.93,128.94,127.98,128.07,84303.0,115.9954,116.0044,115.1407,115.2217,84303.0
2021-03-18 09:50:00,128.06,128.19,127.73,127.83,67754.0,115.2127,115.3297,114.9158,115.0058,67754.0
2021-03-18 09:55:00,127.83,127.99,127.8,127.92,60713.0,115.0058,115.1497,114.9788,115.0868,60713.0
2021-03-18 10:00:00,127.91,128.36,127.88,128.22,51409.0,115.0778,115.4826,115.0508,115.3567,51409.0
2021-03-18 10:05:00,128.22,128.23,127.98,128.16,61386.0,115.3567,115.3657,115.1407,115.3027,61386.0
2021-03-18 10:10:00,128.16,128.27,128.01,128.11,93883.0,115.3027,115.4016,115.1677,115.2577,93883.0
2021-03-18 10:15:00,128.11,128.12,127.77,127.81,93977.0,115.2577,115.2667,114.9518,114.9878,93977.0
2021-03-18 10:20:00,127.8,127.82,127.55,127.62,78012.0,114.9788,114.9968,114.7539,114.8169,78012.0
2021-03-18 10:25:00,127.61,127.63,127.23,127.25,82503.0,114.8079,114.8258,114.466,114.484,82503.0
2021-03-18 10:30:00,127.23,127.24,127.04,127.08,58314.0,114.466,114.475,114.295,114.331,58314.0
2021-03-18 10:35:00,127.09,127.24,127.06,127.14,48580.0,114.34,114.475,114.313,114.385,48580.0
2021-03-18 10:40:00,127.13,127.51,127.08,127.42,47308.0,114.376,114.7179,114.331,114.6369,47308.0
2021-03-18 10:45:00,127.42,127.55,127.33,127.34,41809.0,114.6369,114.7539,114.5559,114.5649,41809.0
2021-03-18 10:50:00,127.33,127.53,127.31,127.47,57552.0,114.5559,114.7359,114.538,114.6819,57552.0
2021-03-18 10:55:00,127.51,127.55,127.41,127.47,43900.0,114.7179,114.7539,114.6279,114.6819,43900.0
2021-03-18 11:00:00,127.47,127.67,127.41,127.41,48547.0,114.6819,114.8618,114.6279,114.6279,48547.0
2021-03-18 11:05:00,127.41,127.56,127.35,127.42,29606.0,114.6279,114.7629,114.5739,114.6369,29606.0
2021-03-18 11:10:00,127.42,127.49,127.36,127.45,35031.0,114.6369,114.6999,114.5829,114.6639,35031.0
2021-03-18 11:15:00,127.44,127.49,127.36,127.4,32281.0,114.6549,114.6999,114.5829,114.6189,32281.0
2021-03-18 11:20:00,127.4,127.43,127.19,127.27,36687.0,114.6189,114.6459,114.43,114.502,36687.0
2021-03-18 11:25:00,127.27,127.32,127.24,127.28,39480.0,114.502,114.5469,114.475,114.511,39480.0
2021-03-18 11:30:00,127.29,127.4,127.21,127.24,33971.0,114.52,114.6189,114.448,114.475,33971.0
2021-03-18 11:35:00,127.24,127.4,127.2,127.37,48361.0,114.475,114.6189,114.439,114.5919,48361.0
2021-03-18 11:40:00,127.37,127.59,127.36,127.59,20544.0,114.5919,114.7899,114.5829,114.7899,20544.0
2021-03-18 11:45:00,127.58,127.74,127.58,127.73,29855.0,114.7809,114.9248,114.7809,114.9158,29855.0
2021-03-18 11:50:00,127.74,127.84,127.69,127.82,30585.0,114.9248,115.0148,114.8798,114.9968,30585.0
2021-03-18 11:55:00,127.81,127.81,127.63,127.7,40173.0,114.9878,114.9878,114.8258,114.8888,40173.0
2021-03-18 12:00:00,127.7,127.78,127.62,127.68,32490.0,114.8888,114.9608,114.8169,114.8708,32490.0
2021-03-18 12:05:00,127.68,127.83,127.6,127.78,39653.0,114.8708,115.0058,114.7989,114.9608,39653.0
2021-03-18 12:10:00,127.77,127.81,127.61,127.61,52473.0,114.9518,114.9878,114.8079,114.8079,52473.0
2021-03-18 12:15:00,127.62,127.83,127.59,127.83,31288.0,114.8169,115.0058,114.7899,115.0058,31288.0
2021-03-18 12:20:00,127.82,127.84,127.72,127.74,25796.0,114.9968,115.0148,114.9068,114.9248,25796.0
2021-03-18 12:25:00,127.75,127.75,127.44,127.48,48756.0,114.9338,114.9338,114.6549,114.6909,48756.0
2021-03-18 12:30:00,127.47,127.75,127.47,127.63,55311.0,114.6819,114.9338,114.6819,114.8258,55311.0
2021-03-18 12:35:00,127.64,127.69,127.53,127.58,30153.0,114.8348,114.8798,114.7359,114.7809,30153.0
2021-03-18 12:40:00,127.59,127.67,127.57,127.67,22955.0,114.7899,114.8618,114.7719,114.8618,22955.0
2021-03-18 12:45:00,127.66,127.79,127.64,127.77,20490.0,114.8528,114.9698,114.8348,114.9518,20490.0
2021-03-18 12:50:00,127.76,127.83,127.74,127.81,24789.0,114.9428,115.0058,114.9248,114.9878,24789.0
2021-03-18 12:55:00,127.82,127.84,127.66,127.84,48575.0,114.9968,115.0148,114.8528,115.0148,48575.0
2021-03-18 13:00:00,127.85,127.92,127.79,127.85,23953.0,115.0238,115.0868,114.9698,115.0238,23953.0
2021-03-18 13:05:00,127.85,127.92,127.75,127.77,23314.0,115.0238,115.0868,114.9338,114.9518,23314.0
2021-03-18 13:10:00,127.77,127.78,127.71,127.75,22022.0,114.9518,114.9608,114.8978,114.9338,22022.0
2021-03-18 13:15:00,127.75,127.95,127.73,127.95,26608.0,114.9338,115.1137,114.9158,115.1137,26608.0
2021-03-18 13:20:00,127.96,128.07,127.25,127.93,72105.0,115.1227,115.2217,114.484,115.0958,72105.0
2021-03-18 13:25:00,127.93,128.05,127.9,128.04,21454.0,115.0958,115.2037,115.0688,115.1947,21454.0
2021-03-18 13:30:00,128.02,128.27,128.0,128.26,25859.0,115.1767,115.4016,115.1587,115.3926,25859.0
2021-03-18 13:35:00,128.26,128.33,128.19,128.2,29035.0,115.3926,115.4556,115.3297,115.3387,29035.0
2021-03-18 13:40:00,128.22,128.24,128.13,128.14,22862.0,115.3567,115.3747,115.2757,115.2847,22862.0
2021-03-18 13:45:00,128.15,128.2,128.08,128.18,20051.0,115.2937,115.3387,115.2307,115.3207,20051.0
2021-03-18 13:50:00,128.21,128.22,128.12,128.17,21050.0,115.3477,115.3567,115.2667,115.3117,21050.0
2021-03-18 13:55:00,128.16,128.26,128.16,128.2,20246.0,115.3027,115.3926,115.3027,115.3387,20246.0
2021-03-18 14:00:00,128.22,128.23,128.13,128.18,28185.0,115.3567,115.3657,115.2757,115.3207,28185.0
2021-03-18 14:05:00,128.18,128.3,128.18,128.24,17648.0,115.3207,115.4286,115.3207,115.3747,17648.0
2021-03-18 14:10:00,128.23,128.31,128.17,128.27,28082.0,115.3657,115.4376,115.3117,115.4016,28082.0
2021-03-18 14:15:00,128.26,128.3,128.14,128.21,57321.0,115.3926,115.4286,115.2847,115.3477,57321.0
2021-03-18 14:20:00,128.21,128.25,128.05,128.06,34537.0,115.3477,115.3836,115.2037,115.2127,34537.0
2021-03-18 14:25:00,128.06,128.27,128.03,128.24,45919.0,115.2127,115.4016,115.1857,115.3747,45919.0
2021-03-18 14:30:00,128.23,128.3,128.17,128.22,44983.0,115.3657,115.4286,115.3117,115.3567,44983.0
2021-03-18 14:35:00,128.2,128.3,128.09,128.29,55499.0,115.3387,115.4286,115.2397,115.4196,55499.0
2021-03-18 14:40:00,128.29,128.29,127.98,128.24,50190.0,115.4196,115.4196,115.1407,115.3747,50190.0
2021-03-18 14:45:00,128.25,128.5,128.24,128.46,47128.0,115.3836,115.6086,115.3747,115.5726,47128.0
2021-03-18 14:50:00,128.44,128.5,128.34,128.45,35244.0,115.5546,115.6086,115.4646,115.5636,35244.0
2021-03-18 14:55:00,128.44,128.52,128.43,128.48,34031.0,115.5546,115.6266,115.5456,115.5906,34031.0
2021-03-18 15:00:00,128.48,128.59,128.44,128.56,43620.0,115.5906,115.6895,115.5546,115.6625,43620.0
2021-03-18 15:05:00,128.55,128.64,128.49,128.6,55360.0,115.6536,115.7345,115.5996,115.6985,55360.0
2021-03-18 15:10:00,128.6,128.69,128.56,128.61,60965.0,115.6985,115.7795,115.6625,115.7075,60965.0
2021-03-18 15:15:00,128.6,128.65,128.46,128.6,67755.0,115.6985,115.7435,115.5726,115.6985,67755.0
2021-03-18 15:20:00,128.6,128.7,128.56,128.6,63892.0,115.6985,115.7885,115.6625,115.6985,63892.0
2021-03-18 15:25:00,128.6,128.74,128.58,128.63,56977.0,115.6985,115.8245,115.6805,115.7255,56977.0
2021-03-18 15:30:00,128.62,128.79,128.62,128.68,87422.0,115.7165,115.8695,115.7165,115.7705,87422.0
2021-03-18 15:35:00,128.68,128.82,128.63,128.82,152405.0,115.7705,115.8965,115.7255,115.8965,152405.0
2021-03-18 15:40:00,128.81,128.82,128.44,128.57,106526.0,115.8875,115.8965,115.5546,115.6715,106526.0
2021-03-18 15:45:00,128.56,128.66,128.48,128.58,96028.0,115.6625,115.7525,115.5906,115.6805,96028.0
2021-03-18 15:50:00,128.59,128.8,128.49,128.68,217649.0,115.6895,115.8785,115.5996,115.7705,217649.0
2021-03-18 15:55:00,128.68,128.76,128.53,128.7,427190.0,115.7705,115.8425,115.6356,115.7885,427190.0
2021-03-19 09:30:00,129.1,129.16,128.51,128.74,1991845.0,116.1484,116.2024,115.6176,115.8245,1991845.0
2021-03-19 09:35:00,128.74,129.14,128.74,129.08,84957.0,115.8245,116.1844,115.8245,116.1304,84957.0
2021-03-19 09:40:00,129.06,129.7,129.02,129.65,125428.0,116.1124,116.6882,116.0764,116.6432,125428.0
2021-03-19 09:45:00,129.65,129.72,128.87,128.89,111352.0,116.6432,116.7062,115.9414,115.9594,111352.0
2021-03-19 09:50:00,128.86,129.01,128.38,128.68,147629.0,115.9325,116.0674,115.5006,115.7705,147629.0
2021-03-19 09:55:00,128.68,129.06,128.66,129.05,96848.0,115.7705,116.1124,115.7525,116.1034,96848.0
2021-03-19 10:00:00,129.06,129.34,129.02,129.34,79746.0,116.1124,116.3643,116.0764,116.3643,79746.0
2021-03-19 10:05:00,129.37,129.67,129.29,129.61,92117.0,116.3913,116.6612,116.3193,116.6072,92117.0
2021-03-19 10:10:00,129.6,129.74,129.22,129.41,122532.0,116.5982,116.7242,116.2563,116.4273,122532.0
2021-03-19 10:15:00,129.41,129.48,129.26,129.43,83938.0,116.4273,116.4903,116.2923,116.4453,83938.0
2021-03-19 10:20:00,129.41,129.41,129.11,129.33,74842.0,116.4273,116.4273,116.1574,116.3553,74842.0
2021-03-19 10:25:00,129.34,129.37,129.2,129.26,77211.0,116.3643,116.3913,116.2383,116.2923,77211.0
2021-03-19 10:30:00,129.26,129.3,129.05,129.06,42372.0,116.2923,116.3283,116.1034,116.1124,42372.0
2021-03-19 10:35:00,129.04,129.04,128.65,128.76,77757.0,116.0944,116.0944,115.7435,115.8425,77757.0
2021-03-19 10:40:00,128.76,128.97,128.75,128.89,57821.0,115.8425,116.0314,115.8335,115.9594,57821.0
2021-03-19 10:45:00,128.89,129.06,128.72,128.96,58422.0,115.9594,116.1124,115.8065,116.0224,58422.0
2021-03-19 10:50:00,128.95,129.0,128.75,128.85,48804.0,116.0134,116.0584,115.8335,115.9235,48804.0
2021-03-19 10:55:00,128.86,128.92,128.78,128.8,63484.0,115.9325,115.9864,115.8605,115.8785,63484.0
2021-03-19 11:00:00,128.78,128.91,128.76,128.85,32350.0,115.8605,115.9774,115.8425,115.9235,32350.0
2021-03-19 11:05:00,128.85,129.05,128.75,129.04,51131.0,115.9235,116.1034,115.8335,116.0944,51131.0
2021-03-19 11:10:00,129.06,129.09,128.81,128.81,32597.0,116.1124,116.1394,115.8875,115.8875,32597.0
2021-03-19 11:15:00,128.8,128.96,128.7,128.83,63126.0,115.8785,116.0224,115.7885,115.9055,63126.0
2021-03-19 11:20:00,128.84,128.98,128.75,128.95,35588.0,115.9145,116.0404,115.8335,116.0134,35588.0
2021-03-19 11:25:00,128.93,128.98,128.83,128.84,42505.0,115.9954,116.0404,115.9055,115.9145,42505.0
2021-03-19 11:30:00,128.83,128.95,128.77,128.94,37663.0,115.9055,116.0134,115.8515,116.0044,37663.0
2021-03-19 11:35:00,128.94,129.03,128.92,129.0,38740.0,116.0044,116.0854,115.9864,116.0584,38740.0
2021-03-19 11:40:00,128.99,129.06,128.92,128.99,50076.0,116.0494,116.1124,115.9864,116.0494,50076.0
2021-03-19 11:45:00,129.0,129.06,128.94,128.98,26357.0,116.0584,116.1124,116.0044,116.0404,26357.0
2021-03-19 11:50:00,128.99,129.01,128.85,128.89,33454.0,116.0494,116.0674,115.9235,115.9594,33454.0
2021-03-19 11:55:00,128.9,128.94,128.8,128.89,23448.0,115.9684,116.0044,115.8785,115.9594,23448.0
2021-03-19 12:00:00,128.88,128.9,128.79,128.81,21296.0,115.9504,115.9684,115.8695,115.8875,21296.0
2021-03-19 12:05:00,128.79,128.8,128.7,128.8,39536.0,115.8695,115.8785,115.7885,115.8785,39536.0
2021-03-19 12:10:00,128.79,128.85,128.68,128.69,31348.0,115.8695,115.9235,115.7705,115.7795,31348.0
2021-03-19 12:15:00,128.69,128.85,128.69,128.76,32946.0,115.7795,115.9235,115.7795,115.8425,32946.0
2021-03-19 12:20:00,128.75,128.8,128.69,128.72,40013.0,115.8335,115.8785,115.7795,115.8065,40013.0
2021-03-19 12:25:00,128.73,128.74,128.63,128.68,31260.0,115.8155,115.8245,115.7255,115.7705,31260.0
2021-03-19 12:30:00,128.68,128.71,128.59,128.68,24675.0,115.7705,115.7975,115.6895,115.7705,24675.0
2021-03-19 12:35:00,128.67,128.73,128.51,128.52,42467.0,115.7615,115.8155,115.6176,115.6266,42467.0
2021-03-19 12:40:00,128.54,128.66,128.51,128.64,67372.0,115.6446,115.7525,115.6176,115.7345,67372.0
2021-03-19 12:45:00,128.63,128.68,128.6,128.64,32238.0,115.7255,115.7705,115.6985,115.7345,32238.0
2021-03-19 12:50:00,128.66,128.75,128.63,128.75,23826.0,115.7525,115.8335,115.7255,115.8335,23826.0
2021-03-19 12:55:00,128.75,128.8,128.58,128.73,38956.0,115.8335,115.8785,115.6805,115.8155,38956.0
2021-03-19 13:00:00,128.73,128.89,128.72,128.88,59065.0,115.8155,115.9594,115.8065,115.9504,59065.0
2021-03-19 13:05:00,128.86,128.89,128.79,128.85,38453.0,115.9325,115.9594,115.8695,115.9235,38453.0
2021-03-19 13:10:00,128.86,128.87,128.59,128.59,28274.0,115.9325,115.9414,115.6895,115.6895,28274.0
2021-03-19 13:15:00,128.59,128.66,128.49,128.51,32508.0,115.6895,115.7525,115.5996,115.6176,32508.0
2021-03-19 13:20:00,128.5,128.53,128.4,128.47,43711.0,115.6086,115.6356,115.5186,115.5816,43711.0
2021-03-19 13:25:00,128.46,128.54,128.45,128.47,27226.0,115.5726,115.6446,115.5636,115.5816,27226.0
2021-03-19 13:30:00,128.46,128.58,128.45,128.58,37332.0,115.5726,115.6805,115.5636,115.6805,37332.0
2021-03-19 13:35:00,128.58,128.75,128.55,128.59,49731.0,115.6805,115.8335,115.6536,115.6895,49731.0
2021-03-19 13:40:00,128.56,128.57,128.49,128.56,27145.0,115.6625,115.6715,115.5996,115.6625,27145.0
2021-03-19 13:45:00,128.58,128.71,128.57,128.69,23034.0,115.6805,115.7975,115.6715,115.7795,23034.0
2021-03-19 13:50:00,128.69,128.73,128.65,128.71,26550.0,115.7795,115.8155,115.7435,115.7975,26550.0
2021-03-19 13:55:00,128.7,128.76,128.62,128.74,29923.0,115.7885,115.8425,115.7165,115.8245,29923.0
2021-03-19 14:00:00,128.74,128.75,128.61,128.66,37541.0,115.8245,115.8335,115.7075,115.7525,37541.0
2021-03-19 14:05:00,128.65,128.75,128.62,128.63,45173.0,115.7435,115.8335,115.7165,115.7255,45173.0
2021-03-19 14:10:00,128.63,128.63,128.33,128.35,50128.0,115.7255,115.7255,115.4556,115.4736,50128.0
2021-03-19 14:15:00,128.35,128.52,128.31,128.52,52046.0,115.4736,115.6266,115.4376,115.6266,52046.0
2021-03-19 14:20:00,128.52,128.6,128.46,128.5,36766.0,115.6266,115.6985,115.5726,115.6086,36766.0
2021-03-19 14:25:00,128.51,128.6,128.48,128.59,43562.0,115.6176,115.6985,115.5906,115.6895,43562.0
2021-03-19 14:30:00,128.58,128.6,128.53,128.58,48653.0,115.6805,115.6985,115.6356,115.6805,48653.0
2021-03-19 14:35:00,128.59,128.63,128.56,128.59,35953.0,115.6895,115.7255,115.6625,115.6895,35953.0
2021-03-19 14:40:00,128.58,128.72,128.57,128.7,41405.0,115.6805,115.8065,115.6715,115.7885,41405.0
2021-03-19 14:45:00,128.69,128.77,128.67,128.76,30086.0,115.7795,115.8515,115.7615,115.8425,30086.0
2021-03-19 14:50:00,128.76,128.76,128.6,128.66,29500.0,115.8425,115.8425,115.6985,115.7525,29500.0
2021-03-19 14:55:00,128.66,128.84,128.64,128.81,61705.0,115.7525,115.9145,115.7345,115.8875,61705.0
2021-03-19 15:00:00,128.8,128.87,128.7,128.71,45808.0,115.8785,115.9414,115.7885,115.7975,45808.0
2021-03-19 15:05:00,128.71,128.8,128.69,128.69,46086.0,115.7975,115.8785,115.7795,115.7795,46086.0
2021-03-19 15:10:00,128.69,128.78,128.67,128.72,56885.0,115.7795,115.8605,115.7615,115.8065,56885.0
2021-03-19 15:15:00,128.72,128.78,128.68,128.69,77592.0,115.8065,115.8605,115.7705,115.7795,77592.0
2021-03-19 15:20:00,128.69,128.77,128.68,128.75,74362.0,115.7795,115.8515,115.7705,115.8335,74362.0
2021-03-19 15:25:00,128.75,128.82,128.74,128.8,71454.0,115.8335,115.8965,115.8245,115.8785,71454.0
2021-03-19 15:30:00,128.8,128.9,128.7,128.89,119558.0,115.8785,115.9684,115.7885,115.9594,119558.0
2021-03-19 15:35:00,128.9,129.06,128.83,128.86,113476.0,115.9684,116.1124,115.9055,115.9325,113476.0
2021-03-19 15:40:00,128.86,129.31,128.85,129.1,157970.0,115.9325,116.3373,115.9235,116.1484,157970.0
2021-03-19 15:45:00,129.11,129.22,128.66,128.75,175913.0,116.1574,116.2563,115.7525,115.8335,175913.0
2021-03-19 15:50:00,128.73,128.73,128.43,128.6,223430.0,115.8155,115.8155,115.5456,115.6985,223430.0
2021-03-19 15:55:00,128.62,128.63,127.9,128.07,831899.0,115.7165,115.7255,115.0688,115.2217,831899.0
2021-03-22 09:30:00,128.01,128.72,128.01,128.72,248235.0,115.1677,115.8065,115.1677,115.8065,248235.0
2021-03-22 09:35:00,128.7,128.98,128.41,128.98,79357.0,115.7885,116.0404,115.5276,116.0404,79357.0
2021-03-22 09:40:00,128.95,129.41,128.91,129.41,67029.0,116.0134,116.4273,115.9774,116.4273,67029.0
2021-03-22 09:45:00,129.39,129.63,129.27,129.42,54193.0,116.4093,116.6252,116.3013,116.4363,54193.0
2021-03-22 09:50:00,129.42,129.56,129.25,129.54,56561.0,116.4363,116.5622,116.2833,116.5442,56561.0
2021-03-22 09:55:00,129.54,129.88,129.51,129.74,56261.0,116.5442,116.8501,116.5172,116.7242,56261.0
2021-03-22 10:00:00,129.73,129.9,129.65,129.77,60628.0,116.7152,116.8681,116.6432,116.7512,60628.0
2021-03-22 10:05:00,129.75,130.12,129.65,130.02,166728.0,116.7332,117.066,116.6432,116.9761,166728.0
2021-03-22 10:10:00,130.01,130.32,129.93,130.24,60674.0,116.9671,117.246,116.8951,117.174,60674.0
2021-03-22 10:15:00,130.31,130.35,130.11,130.31,48566.0,117.237,117.273,117.057,117.237,48566.0
2021-03-22 10:20:00,130.34,130.54,130.28,130.47,33722.0,117.264,117.4439,117.21,117.3809,33722.0
2021-03-22 10:25:00,130.46,130.52,130.34,130.38,56926.0,117.3719,117.4259,117.264,117.3,56926.0
2021-03-22 10:30:00,130.39,130.48,130.31,130.39,47130.0,117.309,117.3899,117.237,117.309,47130.0
2021-03-22 10:35:00,130.43,130.43,130.2,130.2,43001.0,117.3449,117.3449,117.138,117.138,43001.0
2021-03-22 10:40:00,130.19,130.38,130.19,130.35,46366.0,117.129,117.3,117.129,117.273,46366.0
2021-03-22 10:45:00,130.39,130.54,130.35,130.37,53106.0,117.309,117.4439,117.273,117.291,53106.0
2021-03-22 10:50:00,130.37,130.52,130.2,130.46,44139.0,117.291,117.4259,117.138,117.3719,44139.0
2021-03-22 10:55:00,130.46,130.7,130.44,130.66,63839.0,117.3719,117.5879,117.3539,117.5519,63839.0
2021-03-22 11:00:00,130.66,130.73,130.59,130.66,51207.0,117.5519,117.6148,117.4889,117.5519,51207.0
2021-03-22 11:05:00,130.65,130.71,130.52,130.7,66332.0,117.5429,117.5969,117.4259,117.5879,66332.0
2021-03-22 11:10:00,130.71,130.71,130.58,130.67,64442.0,117.5969,117.5969,117.4799,117.5609,64442.0
2021-03-22 11:15:00,130.67,130.74,130.57,130.66,65369.0,117.5609,117.6238,117.4709,117.5519,65369.0
2021-03-22 11:20:00,130.67,130.78,130.52,130.66,74429.0,117.5609,117.6598,117.4259,117.5519,74429.0
2021-03-22 11:25:00,130.68,130.74,130.58,130.7,40223.0,117.5699,117.6238,117.4799,117.5879,40223.0
2021-03-22 11:30:00,130.73,130.76,130.52,130.62,74462.0,117.6148,117.6418,117.4259,117.5159,74462.0
2021-03-22 11:35:00,130.63,130.86,130.57,130.82,53317.0,117.5249,117.7318,117.4709,117.6958,53317.0
2021-03-22 11:40:00,130.83,130.89,130.79,130.84,65540.0,117.7048,117.7588,117.6688,117.7138,65540.0
2021-03-22 11:45:00,130.84,130.87,130.59,130.6,75544.0,117.7138,117.7408,117.4889,117.4979,75544.0
2021-03-22 11:50:00,130.62,130.63,130.52,130.6,91250.0,117.5159,117.5249,117.4259,117.4979,91250.0
2021-03-22 11:55:00,130.61,130.62,130.41,130.52,46145.0,117.5069,117.5159,117.327,117.4259,46145.0
2021-03-22 12:00:00,130.53,130.61,130.31,130.35,39754.0,117.4349,117.5069,117.237,117.273,39754.0
2021-03-22 12:05:00,130.34,130.45,130.26,130.39,45119.0,117.264,117.3629,117.192,117.309,45119.0
2021-03-22 12:10:00,130.38,130.46,130.22,130.42,33790.0,117.3,117.3719,117.156,117.3359,33790.0
2021-03-22 12:15:00,130.42,130.54,130.37,130.45,32748.0,117.3359,117.4439,117.291,117.3629,32748.0
2021-03-22 12:20:00,130.45,130.52,130.36,130.37,35709.0,117.3629,117.4259,117.282,117.291,35709.0
2021-03-22 12:25:00,130.38,130.54,130.34,130.5,41849.0,117.3,117.4439,117.264,117.4079,41849.0
2021-03-22 12:30:00,130.49,130.51,130.28,130.34,50884.0,117.3989,117.4169,117.21,117.264,50884.0
2021-03-22 12:35:00,130.34,130.35,130.24,130.28,41289.0,117.264,117.273,117.174,117.21,41289.0
2021-03-22 12:40:00,130.3,130.5,130.27,130.43,29743.0,117.228,117.4079,117.201,117.3449,29743.0
2021-03-22 12:45:00,130.43,130.44,130.22,130.24,43479.0,117.3449,117.3539,117.156,117.174,43479.0
2021-03-22 12:50:00,130.25,130.37,130.22,130.33,24772.0,117.183,117.291,117.156,117.255,24772.0
2021-03-22 12:55:00,130.33,130.44,130.27,130.39,35107.0,117.255,117.3539,117.201,117.309,35107.0
2021-03-22 13:00:00,130.38,130.49,130.32,130.34,33659.0,117.3,117.3989,117.246,117.264,33659.0
2021-03-22 13:05:00,130.35,130.66,130.34,130.6,40630.0,117.273,117.5519,117.264,117.4979,40630.0
2021-03-22 13:10:00,130.6,130.6,130.39,130.49,52302.0,117.4979,117.4979,117.309,117.3989,52302.0
2021-03-22 13:15:00,130.51,130.53,130.29,130.29,38800.0,117.4169,117.4349,117.219,117.219,38800.0
2021-03-22 13:20:00,130.28,130.4,130.25,130.31,40907.0,117.21,117.318,117.183,117.237,40907.0
2021-03-22 13:25:00,130.3,130.31,130.16,130.19,25047.0,117.228,117.237,117.102,117.129,25047.0
2021-03-22 13:30:00,130.21,130.23,130.06,130.08,62833.0,117.147,117.165,117.0121,117.0301,62833.0
2021-03-22 13:35:00,130.06,130.09,129.97,130.05,42380.0,117.0121,117.0391,116.9311,117.0031,42380.0
2021-03-22 13:40:00,130.06,130.15,129.93,130.03,33330.0,117.0121,117.093,116.8951,116.9851,33330.0
2021-03-22 13:45:00,130.03,130.03,129.89,129.99,24208.0,116.9851,116.9851,116.8591,116.9491,24208.0
2021-03-22 13:50:00,129.98,130.03,129.92,129.94,24838.0,116.9401,116.9851,116.8861,116.9041,24838.0
2021-03-22 13:55:00,129.95,129.98,129.82,129.87,35356.0,116.9131,116.9401,116.7961,116.8411,35356.0
2021-03-22 14:00:00,129.87,129.94,129.82,129.84,40426.0,116.8411,116.9041,116.7961,116.8141,40426.0
2021-03-22 14:05:00,129.84,129.88,129.79,129.87,37377.0,116.8141,116.8501,116.7692,116.8411,37377.0
2021-03-22 14:10:00,129.87,129.89,129.78,129.82,30762.0,116.8411,116.8591,116.7602,116.7961,30762.0
2021-03-22 14:15:00,129.81,129.9,129.78,129.84,35885.0,116.7871,116.8681,116.7602,116.8141,35885.0
2021-03-22 14:20:00,129.82,129.82,129.69,129.72,38702.0,116.7961,116.7961,116.6792,116.7062,38702.0
2021-03-22 14:25:00,129.74,129.79,129.65,129.73,106022.0,116.7242,116.7692,116.6432,116.7152,106022.0
2021-03-22 14:30:00,129.73,129.87,129.73,129.82,42493.0,116.7152,116.8411,116.7152,116.7961,42493.0
2021-03-22 14:35:00,129.83,129.96,129.81,129.9,39085.0,116.8051,116.9221,116.7871,116.8681,39085.0
2021-03-22 14:40:00,129.91,130.03,129.88,130.02,37133.0,116.8771,116.9851,116.8501,116.9761,37133.0
2021-03-22 14:45:00,130.0,130.01,129.83,129.9,34711.0,116.9581,116.9671,116.8051,116.8681,34711.0
2021-03-22 14:50:00,129.91,129.95,129.84,129.87,81378.0,116.8771,116.9131,116.8141,116.8411,81378.0
2021-03-22 14:55:00,129.86,129.88,129.8,129.8,55222.0,116.8321,116.8501,116.7781,116.7781,55222.0
2021-03-22 15:00:00,129.78,129.84,129.74,129.82,37719.0,116.7602,116.8141,116.7242,116.7961,37719.0
2021-03-22 15:05:00,129.83,129.9,129.81,129.86,38895.0,116.8051,116.8681,116.7871,116.8321,38895.0
2021-03-22 15:10:00,129.86,129.86,129.72,129.76,55791.0,116.8321,116.8321,116.7062,116.7422,55791.0
2021-03-22 15:15:00,129.75,129.78,129.72,129.76,62442.0,116.7332,116.7602,116.7062,116.7422,62442.0
2021-03-22 15:20:00,129.76,129.84,129.76,129.81,43356.0,116.7422,116.8141,116.7422,116.7871,43356.0
2021-03-22 15:25:00,129.81,129.9,129.76,129.87,47635.0,116.7871,116.8681,116.7422,116.8411,47635.0
2021-03-22 15:30:00,129.87,129.88,129.72,129.83,88505.0,116.8411,116.8501,116.7062,116.8051,88505.0
2021-03-22 15:35:00,129.83,130.02,129.82,129.97,101398.0,116.8051,116.9761,116.7961,116.9311,101398.0
2021-03-22 15:40:00,129.97,129.99,129.83,129.92,99620.0,116.9311,116.9491,116.8051,116.8861,99620.0
2021-03-22 15:45:00,129.93,130.11,129.9,130.09,82373.0,116.8951,117.057,116.8681,117.0391,82373.0
2021-03-22 15:50:00,130.09,130.14,130.0,130.03,117679.0,117.0391,117.084,116.9581,116.9851,117679.0
2021-03-22 15:55:00,130.03,130.29,130.0,130.15,285762.0,116.9851,117.219,116.9581,117.093,285762.0
2021-03-23 09:30:00,130.33,130.88,130.33,130.55,202924.0,117.255,117.7498,117.255,117.4529,202924.0
2021-03-23 09:35:00,130.56,130.61,130.13,130.15,86697.0,117.4619,117.5069,117.075,117.093,86697.0
2021-03-23 09:40:00,130.17,130.33,129.99,130.18,83633.0,117.111,117.255,116.9491,117.12,83633.0
2021-03-23 09:45:00,130.22,130.69,130.22,130.47,55904.0,117.156,117.5789,117.156,117.3809,55904.0
2021-03-23 09:50:00,130.5,130.72,130.44,130.66,43366.0,117.4079,117.6059,117.3539,117.5519,43366.0
2021-03-23 09:55:00,130.68,131.0,130.68,130.97,64497.0,117.5699,117.8578,117.5699,117.8308,64497.0
2021-03-23 10:00:00,130.97,131.19,130.87,131.08,91890.0,117.8308,118.0287,117.7408,117.9297,91890.0
2021-03-23 10:05:00,131.1,131.14,130.91,131.04,86008.0,117.9477,117.9837,117.7768,117.8937,86008.0
2021-03-23 10:10:00,131.03,131.11,130.98,131.08,46755.0,117.8848,117.9567,117.8398,117.9297,46755.0
2021-03-23 10:15:00,131.03,131.27,131.02,131.23,37778.0,117.8848,118.1007,117.8758,118.0647,37778.0
2021-03-23 10:20:00,131.23,131.39,131.13,131.19,45223.0,118.0647,118.2086,117.9747,118.0287,45223.0
2021-03-23 10:25:00,131.21,131.29,131.16,131.24,51375.0,118.0467,118.1187,118.0017,118.0737,51375.0
2021-03-23 10:30:00,131.24,131.48,131.21,131.44,152864.0,118.0737,118.2896,118.0467,118.2536,152864.0
2021-03-23 10:35:00,131.43,131.72,131.36,131.66,70454.0,118.2446,118.5055,118.1816,118.4515,70454.0
2021-03-23 10:40:00,131.65,131.79,131.52,131.66,145963.0,118.4426,118.5685,118.3256,118.4515,145963.0
2021-03-23 10:45:00,131.65,131.72,131.37,131.45,44285.0,118.4426,118.5055,118.1906,118.2626,44285.0
2021-03-23 10:50:00,131.45,131.58,131.25,131.53,83754.0,118.2626,118.3796,118.0827,118.3346,83754.0
2021-03-23 10:55:00,131.52,131.65,131.48,131.51,54241.0,118.3256,118.4426,118.2896,118.3166,54241.0
2021-03-23 11:00:00,131.52,131.56,131.39,131.48,53712.0,118.3256,118.3616,118.2086,118.2896,53712.0
2021-03-23 11:05:00,131.48,131.88,131.44,131.88,96586.0,118.2896,118.6495,118.2536,118.6495,96586.0
2021-03-23 11:10:00,131.88,132.0,131.72,131.84,137367.0,118.6495,118.7574,118.5055,118.6135,137367.0
2021-03-23 11:15:00,131.86,131.86,131.71,131.8,57774.0,118.6315,118.6315,118.4965,118.5775,57774.0
2021-03-23 11:20:00,131.79,131.93,131.76,131.86,28706.0,118.5685,118.6945,118.5415,118.6315,28706.0
2021-03-23 11:25:00,131.86,131.98,131.82,131.96,39335.0,118.6315,118.7394,118.5955,118.7215,39335.0
2021-03-23 11:30:00,131.95,132.02,131.88,131.94,82531.0,118.7125,118.7754,118.6495,118.7035,82531.0
2021-03-23 11:35:00,131.94,132.01,131.85,131.99,67327.0,118.7035,118.7664,118.6225,118.7484,67327.0
2021-03-23 11:40:00,131.97,132.09,131.96,132.06,36483.0,118.7304,118.8384,118.7215,118.8114,36483.0
2021-03-23 11:45:00,132.07,132.09,131.93,131.96,56922.0,118.8204,118.8384,118.6945,118.7215,56922.0
2021-03-23 11:50:00,131.97,132.09,131.93,132.06,23327.0,118.7304,118.8384,118.6945,118.8114,23327.0
2021-03-23 11:55:00,132.06,132.23,132.05,132.2,53045.0,118.8114,118.9644,118.8024,118.9374,53045.0
2021-03-23 12:00:00,132.2,132.35,132.17,132.23,60873.0,118.9374,119.0723,118.9104,118.9644,60873.0
2021-03-23 12:05:00,132.24,132.33,132.11,132.33,52177.0,118.9734,119.0543,118.8564,119.0543,52177.0
2021-03-23 12:10:00,132.31,132.54,132.31,132.49,78994.0,119.0363,119.2433,119.0363,119.1983,78994.0
2021-03-23 12:15:00,132.49,132.61,132.46,132.56,59601.0,119.1983,119.3062,119.1713,119.2613,59601.0
2021-03-23 12:20:00,132.55,132.63,132.45,132.53,35738.0,119.2523,119.3242,119.1623,119.2343,35738.0
2021-03-23 12:25:00,132.53,132.64,132.53,132.59,41408.0,119.2343,119.3332,119.2343,119.2882,41408.0
2021-03-23 12:30:00,132.59,132.61,132.37,132.37,42306.0,119.2882,119.3062,119.0903,119.0903,42306.0
2021-03-23 12:35:00,132.38,132.57,132.31,132.52,35550.0,119.0993,119.2703,119.0363,119.2253,35550.0
2021-03-23 12:40:00,132.52,132.59,132.49,132.52,33834.0,119.2253,119.2882,119.1983,119.2253,33834.0
2021-03-23 12:45:00,132.52,132.57,132.43,132.54,41179.0,119.2253,119.2703,119.1443,119.2433,41179.0
2021-03-23 12:50:00,132.55,132.68,132.49,132.65,39208.0,119.2523,119.3692,119.1983,119.3422,39208.0
2021-03-23 12:55:00,132.66,132.69,132.47,132.53,38161.0,119.3512,119.3782,119.1803,119.2343,38161.0
2021-03-23 13:00:00,132.54,132.7,132.52,132.64,40860.0,119.2433,119.3872,119.2253,119.3332,40860.0
2021-03-23 13:05:00,132.64,132.67,132.6,132.63,55135.0,119.3332,119.3602,119.2972,119.3242,55135.0
2021-03-23 13:10:00,132.64,132.74,132.61,132.65,44032.0,119.3332,119.4232,119.3062,119.3422,44032.0
2021-03-23 13:15:00,132.66,132.73,132.61,132.72,26028.0,119.3512,119.4142,119.3062,119.4052,26028.0
2021-03-23 13:20:00,132.72,132.85,132.72,132.78,44937.0,119.4052,119.5222,119.4052,119.4592,44937.0
2021-03-23 13:25:00,132.75,132.83,132.71,132.81,30591.0,119.4322,119.5042,119.3962,119.4862,30591.0
2021-03-23 13:30:00,132.81,132.83,132.68,132.69,48959.0,119.4862,119.5042,119.3692,119.3782,48959.0
2021-03-23 13:35:00,132.68,132.8,132.64,132.71,63679.0,119.3692,119.4772,119.3332,119.3962,63679.0
2021-03-23 13:40:00,132.72,132.76,132.66,132.67,49060.0,119.4052,119.4412,119.3512,119.3602,49060.0
2021-03-23 13:45:00,132.68,132.78,132.63,132.78,98571.0,119.3692,119.4592,119.3242,119.4592,98571.0
2021-03-23 13:50:00,132.78,132.91,132.74,132.91,117104.0,119.4592,119.5761,119.4232,119.5761,117104.0
2021-03-23 13:55:00,132.92,132.92,132.79,132.82,48333.0,119.5851,119.5851,119.4682,119.4952,48333.0
2021-03-23 14:00:00,132.84,132.89,132.69,132.74,84749.0,119.5132,119.5582,119.3782,119.4232,84749.0
2021-03-23 14:05:00,132.73,132.91,132.63,132.91,80897.0,119.4142,119.5761,119.3242,119.5761,80897.0
2021-03-23 14:10:00,132.91,132.98,132.88,132.96,61929.0,119.5761,119.6391,119.5492,119.6211,61929.0
2021-03-23 14:15:00,132.95,133.09,132.88,133.08,72591.0,119.6121,119.7381,119.5492,119.7291,72591.0
2021-03-23 14:20:00,133.08,133.16,133.02,133.1,53695.0,119.7291,119.8011,119.6751,119.7471,53695.0
2021-03-23 14:25:00,133.09,133.26,133.05,133.22,40125.0,119.7381,119.891,119.7021,119.855,40125.0
2021-03-23 14:30:00,133.22,133.24,133.01,133.06,49153.0,119.855,119.873,119.6661,119.7111,49153.0
2021-03-23 14:35:00,133.05,133.14,132.9,133.08,60947.0,119.7021,119.7831,119.5671,119.7291,60947.0
2021-03-23 14:40:00,133.05,133.15,132.98,133.1,34559.0,119.7021,119.7921,119.6391,119.7471,34559.0
2021-03-23 14:45:00,133.09,133.13,133.0,133.09,34987.0,119.7381,119.7741,119.6571,119.7381,34987.0
2021-03-23 14:50:00,133.1,133.24,133.1,133.22,88129.0,119.7471,119.873,119.7471,119.855,88129.0
2021-03-23 14:55:00,133.22,133.29,133.12,133.19,83191.0,119.855,119.918,119.7651,119.8281,83191.0
2021-03-23 15:00:00,133.19,133.19,133.03,133.1,63902.0,119.8281,119.8281,119.6841,119.7471,63902.0
2021-03-23 15:05:00,133.1,133.13,132.85,132.87,130499.0,119.7471,119.7741,119.5222,119.5402,130499.0
2021-03-23 15:10:00,132.87,132.91,132.7,132.8,158332.0,119.5402,119.5761,119.3872,119.4772,158332.0
2021-03-23 15:15:00,132.8,132.8,132.61,132.71,96461.0,119.4772,119.4772,119.3062,119.3962,96461.0
2021-03-23 15:20:00,132.7,132.77,132.59,132.6,154454.0,119.3872,119.4502,119.2882,119.2972,154454.0
2021-03-23 15:25:00,132.59,132.59,132.0,132.05,208402.0,119.2882,119.2882,118.7574,118.8024,208402.0
2021-03-23 15:30:00,132.04,132.29,132.01,132.03,92826.0,118.7934,119.0183,118.7664,118.7844,92826.0
2021-03-23 15:35:00,132.02,132.06,131.94,132.06,90392.0,118.7754,118.8114,118.7035,118.8114,90392.0
2021-03-23 15:40:00,132.06,132.17,131.9,131.98,107931.0,118.8114,118.9104,118.6675,118.7394,107931.0
2021-03-23 15:45:00,131.99,132.13,131.91,132.02,113136.0,118.7484,118.8744,118.6765,118.7754,113136.0
2021-03-23 15:50:00,132.02,132.35,131.94,132.17,168645.0,118.7754,119.0723,118.7035,118.9104,168645.0
2021-03-23 15:55:00,132.16,132.69,132.16,132.6,562180.0,118.9014,119.3782,118.9014,119.2972,562180.0
2021-03-24 09:30:00,130.93,131.42,130.62,131.22,350337.0,117.7948,118.2356,117.5159,118.0557,350337.0
2021-03-24 09:35:00,131.22,131.25,130.64,130.84,115797.0,118.0557,118.0827,117.5339,117.7138,115797.0
2021-03-24 09:40:00,130.85,131.43,130.78,131.43,92274.0,117.7228,118.2446,117.6598,118.2446,92274.0
2021-03-24 09:45:00,131.45,131.64,131.29,131.63,60049.0,118.2626,118.4336,118.1187,118.4246,60049.0
2021-03-24 09:50:00,131.61,131.99,131.52,131.89,62826.0,118.4066,118.7484,118.3256,118.6585,62826.0
2021-03-24 09:55:00,131.89,132.04,131.84,131.91,61198.0,118.6585,118.7934,118.6135,118.6765,61198.0
2021-03-24 10:00:00,131.89,131.9,131.62,131.75,48426.0,118.6585,118.6675,118.4156,118.5325,48426.0
2021-03-24 10:05:00,131.73,131.77,131.62,131.68,36829.0,118.5145,118.5505,118.4156,118.4695,36829.0
2021-03-24 10:10:00,131.69,131.72,131.6,131.69,37838.0,118.4785,118.5055,118.3976,118.4785,37838.0
2021-03-24 10:15:00,131.68,131.81,131.62,131.73,54450.0,118.4695,118.5865,118.4156,118.5145,54450.0
2021-03-24 10:20:00,131.74,131.91,131.73,131.9,37377.0,118.5235,118.6765,118.5145,118.6675,37377.0
2021-03-24 10:25:00,131.91,131.97,131.78,131.91,46059.0,118.6765,118.7304,118.5595,118.6765,46059.0
2021-03-24 10:30:00,131.92,131.96,131.71,131.85,50929.0,118.6855,118.7215,118.4965,118.6225,50929.0
2021-03-24 10:35:00,131.86,131.92,131.7,131.79,48119.0,118.6315,118.6855,118.4875,118.5685,48119.0
2021-03-24 10:40:00,131.79,131.9,131.66,131.78,47783.0,118.5685,118.6675,118.4515,118.5595,47783.0
2021-03-24 10:45:00,131.78,131.85,131.56,131.78,47470.0,118.5595,118.6225,118.3616,118.5595,47470.0
2021-03-24 10:50:00,131.8,131.92,131.78,131.8,44286.0,118.5775,118.6855,118.5595,118.5775,44286.0
2021-03-24 10:55:00,131.81,131.98,131.77,131.85,81855.0,118.5865,118.7394,118.5505,118.6225,81855.0
2021-03-24 11:00:00,131.86,132.09,131.82,132.01,38304.0,118.6315,118.8384,118.5955,118.7664,38304.0
2021-03-24 11:05:00,132.01,132.14,131.98,132.04,31594.0,118.7664,118.8834,118.7394,118.7934,31594.0
2021-03-24 11:10:00,132.03,132.22,131.98,132.16,27793.0,118.7844,118.9554,118.7394,118.9014,27793.0
2021-03-24 11:15:00,132.16,132.31,132.14,132.27,35605.0,118.9014,119.0363,118.8834,119.0004,35605.0
2021-03-24 11:20:00,132.26,132.29,132.2,132.27,45957.0,118.9914,119.0183,118.9374,119.0004,45957.0
2021-03-24 11:25:00,132.26,132.26,132.06,132.17,39833.0,118.9914,118.9914,118.8114,118.9104,39833.0
2021-03-24 11:30:00,132.16,132.32,132.15,132.3,53113.0,118.9014,119.0453,118.8924,119.0273,53113.0
2021-03-24 11:35:00,132.3,132.32,132.23,132.31,53117.0,119.0273,119.0453,118.9644,119.0363,53117.0
2021-03-24 11:40:00,132.31,132.58,132.28,132.57,40049.0,119.0363,119.2793,119.0093,119.2703,40049.0
2021-03-24 11:45:00,132.57,132.75,132.56,132.73,25987.0,119.2703,119.4322,119.2613,119.4142,25987.0
2021-03-24 11:50:00,132.72,132.9,132.69,132.85,45212.0,119.4052,119.5671,119.3782,119.5222,45212.0
2021-03-24 11:55:00,132.84,132.96,132.82,132.93,39166.0,119.5132,119.6211,119.4952,119.5941,39166.0
2021-03-24 12:00:00,132.94,133.0,132.84,132.93,38931.0,119.6031,119.6571,119.5132,119.5941,38931.0
2021-03-24 12:05:00,132.94,132.94,132.75,132.77,32538.0,119.6031,119.6031,119.4322,119.4502,32538.0
2021-03-24 12:10:00,132.77,132.81,132.73,132.74,28161.0,119.4502,119.4862,119.4142,119.4232,28161.0
2021-03-24 12:15:00,132.73,132.76,132.66,132.68,30895.0,119.4142,119.4412,119.3512,119.3692,30895.0
2021-03-24 12:20:00,132.68,132.69,132.56,132.64,37570.0,119.3692,119.3782,119.2613,119.3332,37570.0
2021-03-24 12:25:00,132.64,132.84,132.64,132.81,31405.0,119.3332,119.5132,119.3332,119.4862,31405.0
2021-03-24 12:30:00,132.8,132.85,132.75,132.84,31251.0,119.4772,119.5222,119.4322,119.5132,31251.0
2021-03-24 12:35:00,132.85,132.89,132.76,132.78,27776.0,119.5222,119.5582,119.4412,119.4592,27776.0
2021-03-24 12:40:00,132.78,132.84,132.76,132.82,19705.0,119.4592,119.5132,119.4412,119.4952,19705.0
2021-03-24 12:45:00,132.81,132.85,132.75,132.81,21957.0,119.4862,119.5222,119.4322,119.4862,21957.0
2021-03-24 12:50:00,132.79,132.92,132.75,132.83,31065.0,119.4682,119.5851,119.4322,119.5042,31065.0
2021-03-24 12:55:00,132.83,132.83,132.67,132.68,26179.0,119.5042,119.5042,119.3602,119.3692,26179.0
2021-03-24 13:00:00,132.67,132.81,132.64,132.76,43213.0,119.3602,119.4862,119.3332,119.4412,43213.0
2021-03-24 13:05:00,132.76,132.79,132.71,132.74,35937.0,119.4412,119.4682,119.3962,119.4232,35937.0
2021-03-24 13:10:00,132.71,132.88,132.71,132.83,44893.0,119.3962,119.5492,119.3962,119.5042,44893.0
2021-03-24 13:15:00,132.82,132.83,132.72,132.78,30177.0,119.4952,119.5042,119.4052,119.4592,30177.0
2021-03-24 13:20:00,132.77,132.78,132.69,132.76,31397.0,119.4502,119.4592,119.3782,119.4412,31397.0
2021-03-24 13:25:00,132.75,132.79,132.7,132.77,27479.0,119.4322,119.4682,119.3872,119.4502,27479.0
2021-03-24 13:30:00,132.76,132.79,132.56,132.61,63447.0,119.4412,119.4682,119.2613,119.3062,63447.0
2021-03-24 13:35:00,132.59,132.59,132.5,132.54,40082.0,119.2882,119.2882,119.2073,119.2433,40082.0
2021-03-24 13:40:00,132.53,132.61,132.48,132.51,60441.0,119.2343,119.3062,119.1893,119.2163,60441.0
2021-03-24 13:45:00,132.5,132.72,132.46,132.72,66177.0,119.2073,119.4052,119.1713,119.4052,66177.0
2021-03-24 13:50:00,132.71,132.77,132.67,132.72,44366.0,119.3962,119.4502,119.3602,119.4052,44366.0
2021-03-24 13:55:00,132.72,132.77,132.68,132.71,41391.0,119.4052,119.4502,119.3692,119.3962,41391.0
2021-03-24 14:00:00,132.7,132.77,132.62,132.69,40994.0,119.3872,119.4502,119.3152,119.3782,40994.0
2021-03-24 14:05:00,132.7,132.82,132.69,132.82,40906.0,119.3872,119.4952,119.3782,119.4952,40906.0
2021-03-24 14:10:00,132.81,132.98,132.8,132.96,46966.0,119.4862,119.6391,119.4772,119.6211,46966.0
2021-03-24 14:15:00,132.97,133.08,132.93,133.0,48528.0,119.6301,119.7291,119.5941,119.6571,48528.0
2021-03-24 14:20:00,132.98,132.99,132.93,132.95,34776.0,119.6391,119.6481,119.5941,119.6121,34776.0
2021-03-24 14:25:00,132.95,132.96,132.85,132.88,48882.0,119.6121,119.6211,119.5222,119.5492,48882.0
2021-03-24 14:30:00,132.89,132.96,132.81,132.92,57256.0,119.5582,119.6211,119.4862,119.5851,57256.0
2021-03-24 14:35:00,132.92,133.0,132.86,133.0,87450.0,119.5851,119.6571,119.5312,119.6571,87450.0
2021-03-24 14:40:00,133.0,133.13,132.97,133.02,48847.0,119.6571,119.7741,119.6301,119.6751,48847.0
2021-03-24 14:45:00,133.01,133.14,132.88,132.89,53176.0,119.6661,119.7831,119.5492,119.5582,53176.0
2021-03-24 14:50:00,132.9,133.05,132.88,132.97,46487.0,119.5671,119.7021,119.5492,119.6301,46487.0
2021-03-24 14:55:00,132.97,133.05,132.91,132.99,71466.0,119.6301,119.7021,119.5761,119.6481,71466.0
2021-03-24 15:00:00,132.99,133.08,132.89,133.01,75462.0,119.6481,119.7291,119.5582,119.6661,75462.0
2021-03-24 15:05:00,133.02,133.08,132.99,133.01,39673.0,119.6751,119.7291,119.6481,119.6661,39673.0
2021-03-24 15:10:00,133.0,133.04,132.9,132.94,46533.0,119.6571,119.6931,119.5671,119.6031,46533.0
2021-03-24 15:15:00,132.93,132.98,132.89,132.91,97754.0,119.5941,119.6391,119.5582,119.5761,97754.0
2021-03-24 15:20:00,132.91,132.91,132.71,132.84,57676.0,119.5761,119.5761,119.3962,119.5132,57676.0
2021-03-24 15:25:00,132.84,132.99,132.77,132.77,52822.0,119.5132,119.6481,119.4502,119.4502,52822.0
2021-03-24 15:30:00,132.78,132.78,132.68,132.69,64084.0,119.4592,119.4592,119.3692,119.3782,64084.0
2021-03-24 15:35:00,132.69,132.74,132.62,132.64,65759.0,119.3782,119.4232,119.3152,119.3332,65759.0
2021-03-24 15:40:00,132.65,132.66,132.47,132.48,55581.0,119.3422,119.3512,119.1803,119.1893,55581.0
2021-03-24 15:45:00,132.48,132.81,132.48,132.8,92818.0,119.1893,119.4862,119.1893,119.4772,92818.0
2021-03-24 15:50:00,132.79,132.95,132.73,132.9,185165.0,119.4682,119.6121,119.4142,119.5671,185165.0
2021-03-24 15:55:00,132.91,132.97,132.56,132.56,428180.0,119.5761,119.6301,119.2613,119.2613,428180.0
2021-03-25 09:30:00,133.09,133.46,132.62,132.8,261577.0,119.7381,120.071,119.3152,119.4772,261577.0
2021-03-25 09:35:00,132.79,132.95,132.16,132.31,88256.0,119.4682,119.6121,118.9014,119.0363,88256.0
2021-03-25 09:40:00,132.3,132.38,132.05,132.27,85454.0,119.0273,119.0993,118.8024,119.0004,85454.0
2021-03-25 09:45:00,132.26,132.46,132.18,132.42,87666.0,118.9914,119.1713,118.9194,119.1353,87666.0
2021-03-25 09:50:00,132.39,132.45,132.19,132.37,69432.0,119.1083,119.1623,118.9284,119.0903,69432.0
2021-03-25 09:55:00,132.37,132.57,132.33,132.5,82802.0,119.0903,119.2703,119.0543,119.2073,82802.0
2021-03-25 10:00:00,132.51,132.85,132.37,132.43,64923.0,119.2163,119.5222,119.0903,119.1443,64923.0
2021-03-25 10:05:00,132.43,132.72,132.4,132.68,42513.0,119.1443,119.4052,119.1173,119.3692,42513.0
2021-03-25 10:10:00,132.68,132.79,132.55,132.78,42765.0,119.3692,119.4682,119.2523,119.4592,42765.0
2021-03-25 10:15:00,132.79,133.07,132.79,133.02,66810.0,119.4682,119.7201,119.4682,119.6751,66810.0
2021-03-25 10:20:00,133.0,133.03,132.81,132.86,36644.0,119.6571,119.6841,119.4862,119.5312,36644.0
2021-03-25 10:25:00,132.82,132.85,132.49,132.64,50540.0,119.4952,119.5222,119.1983,119.3332,50540.0
2021-03-25 10:30:00,132.66,132.71,132.47,132.68,67524.0,119.3512,119.3962,119.1803,119.3692,67524.0
2021-03-25 10:35:00,132.69,132.99,132.69,132.87,81077.0,119.3782,119.6481,119.3782,119.5402,81077.0
2021-03-25 10:40:00,132.88,133.17,132.84,133.14,63351.0,119.5492,119.8101,119.5132,119.7831,63351.0
2021-03-25 10:45:00,133.14,133.41,133.12,133.41,81460.0,119.7831,120.026,119.7651,120.026,81460.0
2021-03-25 10:50:00,133.42,133.62,133.37,133.6,76277.0,120.035,120.2149,119.99,120.1969,76277.0
2021-03-25 10:55:00,133.59,133.62,133.31,133.34,68069.0,120.1879,120.2149,119.936,119.963,68069.0
2021-03-25 11:00:00,133.34,133.46,133.18,133.22,64876.0,119.963,120.071,119.8191,119.855,64876.0
2021-03-25 11:05:00,133.22,133.59,133.22,133.51,62445.0,119.855,120.1879,119.855,120.116,62445.0
2021-03-25 11:10:00,133.52,133.6,133.43,133.48,41511.0,120.1249,120.1969,120.044,120.089,41511.0
2021-03-25 11:15:00,133.5,133.53,133.18,133.2,44234.0,120.107,120.1339,119.8191,119.8371,44234.0
2021-03-25 11:20:00,133.19,133.34,133.09,133.3,31230.0,119.8281,119.963,119.7381,119.927,31230.0
2021-03-25 11:25:00,133.3,133.38,133.13,133.16,47366.0,119.927,119.999,119.7741,119.8011,47366.0
2021-03-25 11:30:00,133.19,133.19,132.91,132.95,40003.0,119.8281,119.8281,119.5761,119.6121,40003.0
2021-03-25 11:35:00,132.93,133.1,132.9,133.04,28476.0,119.5941,119.7471,119.5671,119.6931,28476.0
2021-03-25 11:40:00,133.05,133.1,132.86,133.01,48626.0,119.7021,119.7471,119.5312,119.6661,48626.0
2021-03-25 11:45:00,133.02,133.05,132.86,132.91,37955.0,119.6751,119.7021,119.5312,119.5761,37955.0
2021-03-25 11:50:00,132.89,132.99,132.76,132.97,36357.0,119.5582,119.6481,119.4412,119.6301,36357.0
2021-03-25 11:55:00,132.98,133.09,132.82,132.88,45887.0,119.6391,119.7381,119.4952,119.5492,45887.0
2021-03-25 12:00:00,132.9,132.96,132.68,132.81,67856.0,119.5671,119.6211,119.3692,119.4862,67856.0
2021-03-25 12:05:00,132.8,132.91,132.69,132.84,61728.0,119.4772,119.5761,119.3782,119.5132,61728.0
2021-03-25 12:10:00,132.83,132.93,132.75,132.78,54903.0,119.5042,119.5941,119.4322,119.4592,54903.0
2021-03-25 12:15:00,132.83,132.89,132.67,132.76,51416.0,119.5042,119.5582,119.3602,119.4412,51416.0
2021-03-25 12:20:00,132.77,132.83,132.53,132.53,62776.0,119.4502,119.5042,119.2343,119.2343,62776.0
2021-03-25 12:25:00,132.54,132.82,132.54,132.7,71184.0,119.2433,119.4952,119.2433,119.3872,71184.0
2021-03-25 12:30:00,132.71,132.86,132.57,132.68,60375.0,119.3962,119.5312,119.2703,119.3692,60375.0
2021-03-25 12:35:00,132.69,132.87,132.68,132.86,31639.0,119.3782,119.5402,119.3692,119.5312,31639.0
2021-03-25 12:40:00,132.87,132.9,132.75,132.85,29345.0,119.5402,119.5671,119.4322,119.5222,29345.0
2021-03-25 12:45:00,132.85,132.86,132.68,132.7,43750.0,119.5222,119.5312,119.3692,119.3872,43750.0
2021-03-25 12:50:00,132.7,132.82,132.66,132.8,37199.0,119.3872,119.4952,119.3512,119.4772,37199.0
2021-03-25 12:55:00,132.81,133.04,132.8,133.04,31283.0,119.4862,119.6931,119.4772,119.6931,31283.0
2021-03-25 13:00:00,133.06,133.19,133.0,133.04,57843.0,119.7111,119.8281,119.6571,119.6931,57843.0
2021-03-25 13:05:00,133.03,133.06,132.79,132.87,43663.0,119.6841,119.7111,119.4682,119.5402,43663.0
2021-03-25 13:10:00,132.85,132.86,132.7,132.7,44747.0,119.5222,119.5312,119.3872,119.3872,44747.0
2021-03-25 13:15:00,132.7,132.87,132.69,132.83,67175.0,119.3872,119.5402,119.3782,119.5042,67175.0
2021-03-25 13:20:00,132.83,133.0,132.82,132.94,32813.0,119.5042,119.6571,119.4952,119.6031,32813.0
2021-03-25 13:25:00,132.95,132.98,132.87,132.91,41379.0,119.6121,119.6391,119.5402,119.5761,41379.0
2021-03-25 13:30:00,132.92,133.08,132.88,133.06,39118.0,119.5851,119.7291,119.5492,119.7111,39118.0
2021-03-25 13:35:00,133.03,133.16,132.95,133.03,36555.0,119.6841,119.8011,119.6121,119.6841,36555.0
2021-03-25 13:40:00,133.03,133.07,132.95,132.98,35879.0,119.6841,119.7201,119.6121,119.6391,35879.0
2021-03-25 13:45:00,132.97,133.09,132.83,133.02,68686.0,119.6301,119.7381,119.5042,119.6751,68686.0
2021-03-25 13:50:00,133.02,133.09,132.99,133.02,15730.0,119.6751,119.7381,119.6481,119.6751,15730.0
2021-03-25 13:55:00,133.0,133.07,132.98,133.02,36638.0,119.6571,119.7201,119.6391,119.6751,36638.0
2021-03-25 14:00:00,133.04,133.07,132.85,132.9,33171.0,119.6931,119.7201,119.5222,119.5671,33171.0
2021-03-25 14:05:00,132.9,132.93,132.82,132.91,38618.0,119.5671,119.5941,119.4952,119.5761,38618.0
2021-03-25 14:10:00,132.92,133.07,132.87,132.91,51377.0,119.5851,119.7201,119.5402,119.5761,51377.0
2021-03-25 14:15:00,132.93,133.02,132.85,132.93,27559.0,119.5941,119.6751,119.5222,119.5941,27559.0
2021-03-25 14:20:00,132.94,133.02,132.86,132.87,31685.0,119.6031,119.6751,119.5312,119.5402,31685.0
2021-03-25 14:25:00,132.88,133.01,132.86,133.0,33896.0,119.5492,119.6661,119.5312,119.6571,33896.0
2021-03-25 14:30:00,133.02,133.13,132.97,133.07,44299.0,119.6751,119.7741,119.6301,119.7201,44299.0
2021-03-25 14:35:00,133.08,133.08,132.91,133.0,44154.0,119.7291,119.7291,119.5761,119.6571,44154.0
2021-03-25 14:40:00,133.02,133.15,133.01,133.13,17349.0,119.6751,119.7921,119.6661,119.7741,17349.0
2021-03-25 14:45:00,133.13,133.13,133.04,133.11,23930.0,119.7741,119.7741,119.6931,119.7561,23930.0
2021-03-25 14:50:00,133.11,133.13,133.03,133.11,25712.0,119.7561,119.7741,119.6841,119.7561,25712.0
2021-03-25 14:55:00,133.11,133.16,132.99,133.1,51135.0,119.7561,119.8011,119.6481,119.7471,51135.0
2021-03-25 15:00:00,133.11,133.22,133.08,133.22,41282.0,119.7561,119.855,119.7291,119.855,41282.0
2021-03-25 15:05:00,133.22,133.28,133.18,133.28,33848.0,119.855,119.909,119.8191,119.909,33848.0
2021-03-25 15:10:00,133.28,133.4,133.22,133.37,74544.0,119.909,120.017,119.855,119.99,74544.0
2021-03-25 15:15:00,133.38,133.41,133.29,133.29,56865.0,119.999,120.026,119.918,119.918,56865.0
2021-03-25 15:20:00,133.29,133.37,133.25,133.33,70399.0,119.918,119.99,119.882,119.954,70399.0
2021-03-25 15:25:00,133.34,133.37,133.23,133.32,38261.0,119.963,119.99,119.864,119.945,38261.0
2021-03-25 15:30:00,133.3,133.41,133.3,133.41,63198.0,119.927,120.026,119.927,120.026,63198.0
2021-03-25 15:35:00,133.41,133.45,133.36,133.41,69390.0,120.026,120.062,119.981,120.026,69390.0
2021-03-25 15:40:00,133.42,133.43,133.3,133.39,82615.0,120.035,120.044,119.927,120.008,82615.0
2021-03-25 15:45:00,133.39,133.47,133.33,133.42,89600.0,120.008,120.08,119.954,120.035,89600.0
2021-03-25 15:50:00,133.44,133.57,133.39,133.47,103593.0,120.053,120.1699,120.008,120.08,103593.0
2021-03-25 15:55:00,133.47,133.61,133.2,133.46,458434.0,120.08,120.2059,119.8371,120.071,458434.0
2021-03-26 09:30:00,133.22,133.58,133.04,133.49,194234.0,119.855,120.1789,119.6931,120.098,194234.0
2021-03-26 09:35:00,133.5,133.67,133.15,133.16,63125.0,120.107,120.2599,119.7921,119.8011,63125.0
2021-03-26 09:40:00,133.15,133.46,133.12,133.32,50921.0,119.7921,120.071,119.7651,119.945,50921.0
2021-03-26 09:45:00,133.34,133.43,132.88,132.94,44289.0,119.963,120.044,119.5492,119.6031,44289.0
2021-03-26 09:50:00,132.92,133.02,132.7,132.83,74003.0,119.5851,119.6751,119.3872,119.5042,74003.0
2021-03-26 09:55:00,132.84,133.03,132.65,132.98,58069.0,119.5132,119.6841,119.3422,119.6391,58069.0
2021-03-26 10:00:00,132.98,132.98,132.67,132.85,73024.0,119.6391,119.6391,119.3602,119.5222,73024.0
2021-03-26 10:05:00,132.87,133.02,132.73,132.91,95862.0,119.5402,119.6751,119.4142,119.5761,95862.0
2021-03-26 10:10:00,132.9,133.19,132.88,132.95,62945.0,119.5671,119.8281,119.5492,119.6121,62945.0
2021-03-26 10:15:00,132.95,133.04,132.77,132.91,62185.0,119.6121,119.6931,119.4502,119.5761,62185.0
2021-03-26 10:20:00,132.92,133.01,132.84,132.99,51535.0,119.5851,119.6661,119.5132,119.6481,51535.0
2021-03-26 10:25:00,132.98,133.11,132.8,132.95,62805.0,119.6391,119.7561,119.4772,119.6121,62805.0
2021-03-26 10:30:00,132.94,132.97,132.63,132.63,65852.0,119.6031,119.6301,119.3242,119.3242,65852.0
2021-03-26 10:35:00,132.64,132.72,132.49,132.67,58380.0,119.3332,119.4052,119.1983,119.3602,58380.0
2021-03-26 10:40:00,132.68,132.7,132.48,132.58,60212.0,119.3692,119.3872,119.1893,119.2793,60212.0
2021-03-26 10:45:00,132.57,133.22,132.57,133.22,41920.0,119.2703,119.855,119.2703,119.855,41920.0
2021-03-26 10:50:00,133.2,133.3,133.11,133.12,61163.0,119.8371,119.927,119.7561,119.7651,61163.0
2021-03-26 10:55:00,133.14,133.23,133.13,133.14,38792.0,119.7831,119.864,119.7741,119.7831,38792.0
2021-03-26 11:00:00,133.13,133.38,133.12,133.2,43567.0,119.7741,119.999,119.7651,119.8371,43567.0
2021-03-26 11:05:00,133.21,133.28,133.07,133.23,43265.0,119.846,119.909,119.7201,119.864,43265.0
2021-03-26 11:10:00,133.22,133.35,133.04,133.05,46854.0,119.855,119.972,119.6931,119.7021,46854.0
2021-03-26 11:15:00,133.03,133.18,133.03,133.15,51772.0,119.6841,119.8191,119.6841,119.7921,51772.0
2021-03-26 11:20:00,133.15,133.22,133.09,133.21,50683.0,119.7921,119.855,119.7381,119.846,50683.0
2021-03-26 11:25:00,133.21,133.27,132.88,133.06,67808.0,119.846,119.9,119.5492,119.7111,67808.0
2021-03-26 11:30:00,133.09,133.16,132.83,132.84,58601.0,119.7381,119.8011,119.5042,119.5132,58601.0
2021-03-26 11:35:00,132.84,133.17,132.8,133.06,83232.0,119.5132,119.8101,119.4772,119.7111,83232.0
2021-03-26 11:40:00,133.06,133.15,132.97,133.04,41154.0,119.7111,119.7921,119.6301,119.6931,41154.0
2021-03-26 11:45:00,133.06,133.26,133.04,133.25,46824.0,119.7111,119.891,119.6931,119.882,46824.0
2021-03-26 11:50:00,133.26,133.26,133.08,133.26,42214.0,119.891,119.891,119.7291,119.891,42214.0
2021-03-26 11:55:00,133.28,133.46,133.14,133.18,56887.0,119.909,120.071,119.7831,119.8191,56887.0
2021-03-26 12:00:00,133.16,133.45,133.16,133.43,56946.0,119.8011,120.062,119.8011,120.044,56946.0
2021-03-26 12:05:00,133.42,133.43,133.32,133.34,47621.0,120.035,120.044,119.945,119.963,47621.0
2021-03-26 12:10:00,133.33,133.43,133.29,133.34,44341.0,119.954,120.044,119.918,119.963,44341.0
2021-03-26 12:15:00,133.34,133.46,133.33,133.34,54606.0,119.963,120.071,119.954,119.963,54606.0
2021-03-26 12:20:00,133.34,133.44,133.26,133.42,31968.0,119.963,120.053,119.891,120.035,31968.0
2021-03-26 12:25:00,133.43,133.57,133.39,133.52,56539.0,120.044,120.1699,120.008,120.1249,56539.0
2021-03-26 12:30:00,133.52,133.65,133.44,133.64,33399.0,120.1249,120.2419,120.053,120.2329,33399.0
2021-03-26 12:35:00,133.64,133.7,133.54,133.67,44712.0,120.2329,120.2869,120.1429,120.2599,44712.0
2021-03-26 12:40:00,133.68,133.76,133.61,133.69,45293.0,120.2689,120.3409,120.2059,120.2779,45293.0
2021-03-26 12:45:00,133.7,133.84,133.66,133.82,39233.0,120.2869,120.4128,120.2509,120.3949,39233.0
2021-03-26 12:50:00,133.83,133.88,133.76,133.86,34877.0,120.4038,120.4488,120.3409,120.4308,34877.0
2021-03-26 12:55:00,133.87,133.97,133.85,133.87,45148.0,120.4398,120.5298,120.4218,120.4398,45148.0
2021-03-26 13:00:00,133.87,133.87,133.7,133.8,65318.0,120.4398,120.4398,120.2869,120.3769,65318.0
2021-03-26 13:05:00,133.8,133.92,133.8,133.82,40185.0,120.3769,120.4848,120.3769,120.3949,40185.0
2021-03-26 13:10:00,133.82,133.85,133.7,133.74,29686.0,120.3949,120.4218,120.2869,120.3229,29686.0
2021-03-26 13:15:00,133.73,133.75,133.67,133.72,42827.0,120.3139,120.3319,120.2599,120.3049,42827.0
2021-03-26 13:20:00,133.73,133.87,133.69,133.87,43181.0,120.3139,120.4398,120.2779,120.4398,43181.0
2021-03-26 13:25:00,133.85,133.88,133.8,133.86,32045.0,120.4218,120.4488,120.3769,120.4308,32045.0
2021-03-26 13:30:00,133.86,133.91,133.72,133.76,42381.0,120.4308,120.4758,120.3049,120.3409,42381.0
2021-03-26 13:35:00,133.77,133.89,133.71,133.75,59297.0,120.3499,120.4578,120.2959,120.3319,59297.0
2021-03-26 13:40:00,133.75,133.77,133.64,133.75,53560.0,120.3319,120.3499,120.2329,120.3319,53560.0
2021-03-26 13:45:00,133.77,133.93,133.77,133.88,56975.0,120.3499,120.4938,120.3499,120.4488,56975.0
2021-03-26 13:50:00,133.89,134.14,133.88,134.1,76702.0,120.4578,120.6827,120.4488,120.6468,76702.0
2021-03-26 13:55:00,134.11,134.3,134.11,134.21,74089.0,120.6558,120.8267,120.6558,120.7457,74089.0
2021-03-26 14:00:00,134.21,134.29,134.13,134.19,75257.0,120.7457,120.8177,120.6738,120.7277,75257.0
2021-03-26 14:05:00,134.19,134.37,134.15,134.37,60702.0,120.7277,120.8897,120.6917,120.8897,60702.0
2021-03-26 14:10:00,134.39,134.51,134.31,134.31,88626.0,120.9077,121.0156,120.8357,120.8357,88626.0
2021-03-26 14:15:00,134.31,134.63,134.3,134.63,75457.0,120.8357,121.1236,120.8267,121.1236,75457.0
2021-03-26 14:20:00,134.63,134.83,134.62,134.78,113364.0,121.1236,121.3035,121.1146,121.2585,113364.0
2021-03-26 14:25:00,134.78,134.88,134.77,134.86,107920.0,121.2585,121.3485,121.2495,121.3305,107920.0
2021-03-26 14:30:00,134.85,134.97,134.84,134.94,131768.0,121.3215,121.4295,121.3125,121.4025,131768.0
2021-03-26 14:35:00,134.94,134.97,134.76,134.87,82629.0,121.4025,121.4295,121.2405,121.3395,82629.0
2021-03-26 14:40:00,134.87,134.93,134.64,134.83,84251.0,121.3395,121.3935,121.1326,121.3035,84251.0
2021-03-26 14:45:00,134.83,134.89,134.71,134.72,67463.0,121.3035,121.3575,121.1956,121.2046,67463.0
2021-03-26 14:50:00,134.73,134.84,134.57,134.73,69507.0,121.2136,121.3125,121.0696,121.2136,69507.0
2021-03-26 14:55:00,134.73,134.79,134.49,134.53,85452.0,121.2136,121.2675,120.9976,121.0336,85452.0
2021-03-26 15:00:00,134.53,134.65,134.49,134.51,81534.0,121.0336,121.1416,120.9976,121.0156,81534.0
2021-03-26 15:05:00,134.51,134.57,134.42,134.56,70428.0,121.0156,121.0696,120.9347,121.0606,70428.0
2021-03-26 15:10:00,134.54,134.66,134.38,134.4,72375.0,121.0426,121.1506,120.8987,120.9167,72375.0
2021-03-26 15:15:00,134.38,134.51,134.38,134.48,46329.0,120.8987,121.0156,120.8987,120.9886,46329.0
2021-03-26 15:20:00,134.48,134.5,134.29,134.31,41435.0,120.9886,121.0066,120.8177,120.8357,41435.0
2021-03-26 15:25:00,134.31,134.38,134.21,134.21,54570.0,120.8357,120.8987,120.7457,120.7457,54570.0
2021-03-26 15:30:00,134.22,134.54,134.15,134.53,104430.0,120.7547,121.0426,120.6917,121.0336,104430.0
2021-03-26 15:35:00,134.53,134.59,134.42,134.47,69510.0,121.0336,121.0876,120.9347,120.9796,69510.0
2021-03-26 15:40:00,134.48,134.66,134.44,134.5,87785.0,120.9886,121.1506,120.9527,121.0066,87785.0
2021-03-26 15:45:00,134.5,134.55,134.39,134.55,104063.0,121.0066,121.0516,120.9077,121.0516,104063.0
2021-03-26 15:50:00,134.56,134.99,134.5,134.89,300560.0,121.0606,121.4475,121.0066,121.3575,300560.0
2021-03-26 15:55:00,134.87,135.61,134.78,135.56,1101959.0,121.3395,122.0053,121.2585,121.9603,1101959.0
2021-03-29 09:30:00,135.0,136.26,135.0,136.0,398221.0,121.4565,122.5901,121.4565,122.3561,398221.0
2021-03-29 09:35:00,135.99,136.3,135.96,136.08,141064.0,122.3472,122.6261,122.3202,122.4281,141064.0
2021-03-29 09:40:00,136.09,136.48,135.87,136.39,141879.0,122.4371,122.788,122.2392,122.707,141879.0
2021-03-29 09:45:00,136.39,136.48,136.19,136.27,120653.0,122.707,122.788,122.5271,122.5991,120653.0
2021-03-29 09:50:00,136.27,136.27,135.94,136.16,94087.0,122.5991,122.5991,122.3022,122.5001,94087.0
2021-03-29 09:55:00,136.18,136.33,136.01,136.1,88659.0,122.5181,122.653,122.3651,122.4461,88659.0
2021-03-29 10:00:00,136.15,136.24,135.93,136.2,78510.0,122.4911,122.5721,122.2932,122.5361,78510.0
2021-03-29 10:05:00,136.19,136.75,136.19,136.75,97027.0,122.5271,123.0309,122.5271,123.0309,97027.0
2021-03-29 10:10:00,136.75,136.81,136.56,136.68,95708.0,123.0309,123.0849,122.86,122.9679,95708.0
2021-03-29 10:15:00,136.68,136.74,136.45,136.45,113930.0,122.9679,123.0219,122.761,122.761,113930.0
2021-03-29 10:20:00,136.45,136.5,136.06,136.15,159240.0,122.761,122.806,122.4101,122.4911,159240.0
2021-03-29 10:25:00,136.16,136.45,136.08,136.25,67626.0,122.5001,122.761,122.4281,122.5811,67626.0
2021-03-29 10:30:00,136.25,136.53,136.19,136.49,76975.0,122.5811,122.833,122.5271,122.797,76975.0
2021-03-29 10:35:00,136.49,136.62,136.46,136.6,89782.0,122.797,122.9139,122.77,122.896,89782.0
2021-03-29 10:40:00,136.62,136.65,136.16,136.2,65935.0,122.9139,122.9409,122.5001,122.5361,65935.0
2021-03-29 10:45:00,136.19,136.27,136.1,136.2,77648.0,122.5271,122.5991,122.4461,122.5361,77648.0
2021-03-29 10:50:00,136.21,136.39,136.15,136.33,77462.0,122.5451,122.707,122.4911,122.653,77462.0
2021-03-29 10:55:00,136.33,136.34,136.13,136.25,53513.0,122.653,122.662,122.4731,122.5811,53513.0
2021-03-29 11:00:00,136.26,136.54,136.21,136.53,66492.0,122.5901,122.842,122.5451,122.833,66492.0
2021-03-29 11:05:00,136.52,136.6,136.35,136.35,49673.0,122.824,122.896,122.671,122.671,49673.0
2021-03-29 11:10:00,136.35,136.55,136.34,136.52,115643.0,122.671,122.851,122.662,122.824,115643.0
2021-03-29 11:15:00,136.51,136.59,136.45,136.46,89448.0,122.815,122.887,122.761,122.77,89448.0
2021-03-29 11:20:00,136.48,136.59,136.45,136.54,85472.0,122.788,122.887,122.761,122.842,85472.0
2021-03-29 11:25:00,136.53,136.79,136.47,136.77,97128.0,122.833,123.0669,122.779,123.0489,97128.0
2021-03-29 11:30:00,136.75,136.8,136.61,136.68,49777.0,123.0309,123.0759,122.905,122.9679,49777.0
2021-03-29 11:35:00,136.69,136.75,136.61,136.71,43887.0,122.9769,123.0309,122.905,122.9949,43887.0
2021-03-29 11:40:00,136.67,136.75,136.57,136.62,36344.0,122.9589,123.0309,122.869,122.9139,36344.0
2021-03-29 11:45:00,136.62,136.82,136.62,136.77,48819.0,122.9139,123.0939,122.9139,123.0489,48819.0
2021-03-29 11:50:00,136.77,136.81,136.49,136.54,47919.0,123.0489,123.0849,122.797,122.842,47919.0
2021-03-29 11:55:00,136.55,136.76,136.54,136.74,34248.0,122.851,123.0399,122.842,123.0219,34248.0
2021-03-29 12:00:00,136.74,136.75,136.65,136.65,29498.0,123.0219,123.0309,122.9409,122.9409,29498.0
2021-03-29 12:05:00,136.65,136.7,136.62,136.66,39538.0,122.9409,122.9859,122.9139,122.9499,39538.0
2021-03-29 12:10:00,136.67,136.74,136.57,136.72,50318.0,122.9589,123.0219,122.869,123.0039,50318.0
2021-03-29 12:15:00,136.75,136.75,136.53,136.54,48051.0,123.0309,123.0309,122.833,122.842,48051.0
2021-03-29 12:20:00,136.54,136.59,136.5,136.56,42818.0,122.842,122.887,122.806,122.86,42818.0
2021-03-29 12:25:00,136.56,136.75,136.55,136.69,96447.0,122.86,123.0309,122.851,122.9769,96447.0
2021-03-29 12:30:00,136.67,136.77,136.64,136.76,30348.0,122.9589,123.0489,122.9319,123.0399,30348.0
2021-03-29 12:35:00,136.76,136.77,136.68,136.68,46637.0,123.0399,123.0489,122.9679,122.9679,46637.0
2021-03-29 12:40:00,136.67,136.71,136.54,136.55,39635.0,122.9589,122.9949,122.842,122.851,39635.0
2021-03-29 12:45:00,136.54,136.73,136.53,136.7,45728.0,122.842,123.0129,122.833,122.9859,45728.0
2021-03-29 12:50:00,136.69,136.77,136.66,136.67,44421.0,122.9769,123.0489,122.9499,122.9589,44421.0
2021-03-29 12:55:00,136.68,136.71,136.54,136.55,49500.0,122.9679,122.9949,122.842,122.851,49500.0
2021-03-29 13:00:00,136.56,136.7,136.55,136.7,41575.0,122.86,122.9859,122.851,122.9859,41575.0
2021-03-29 13:05:00,136.71,136.76,136.56,136.58,42223.0,122.9949,123.0399,122.86,122.878,42223.0
2021-03-29 13:10:00,136.58,136.63,136.52,136.59,43483.0,122.878,122.9229,122.824,122.887,43483.0
2021-03-29 13:15:00,136.6,136.63,136.5,136.52,42226.0,122.896,122.9229,122.806,122.824,42226.0
2021-03-29 13:20:00,136.52,136.55,136.36,136.37,38106.0,122.824,122.851,122.68,122.689,38106.0
2021-03-29 13:25:00,136.38,136.5,136.36,136.48,43770.0,122.698,122.806,122.68,122.788,43770.0
2021-03-29 13:30:00,136.48,136.57,136.44,136.56,46723.0,122.788,122.869,122.752,122.86,46723.0
2021-03-29 13:35:00,136.56,136.63,136.51,136.58,61024.0,122.86,122.9229,122.815,122.878,61024.0
2021-03-29 13:40:00,136.58,136.7,136.52,136.69,56089.0,122.878,122.9859,122.824,122.9769,56089.0
2021-03-29 13:45:00,136.67,136.78,136.61,136.77,61782.0,122.9589,123.0579,122.905,123.0489,61782.0
2021-03-29 13:50:00,136.77,136.77,136.65,136.66,35232.0,123.0489,123.0489,122.9409,122.9499,35232.0
2021-03-29 13:55:00,136.66,136.75,136.59,136.62,57825.0,122.9499,123.0309,122.887,122.9139,57825.0
2021-03-29 14:00:00,136.62,136.72,136.56,136.71,32215.0,122.9139,123.0039,122.86,122.9949,32215.0
2021-03-29 14:05:00,136.72,136.83,136.71,136.82,43312.0,123.0039,123.1029,122.9949,123.0939,43312.0
2021-03-29 14:10:00,136.81,136.84,136.76,136.78,47790.0,123.0849,123.1119,123.0399,123.0579,47790.0
2021-03-29 14:15:00,136.78,136.84,136.68,136.69,49046.0,123.0579,123.1119,122.9679,122.9769,49046.0
2021-03-29 14:20:00,136.69,136.8,136.64,136.77,44660.0,122.9769,123.0759,122.9319,123.0489,44660.0
2021-03-29 14:25:00,136.78,136.82,136.69,136.74,42381.0,123.0579,123.0939,122.9769,123.0219,42381.0
2021-03-29 14:30:00,136.74,136.76,136.64,136.7,51846.0,123.0219,123.0399,122.9319,122.9859,51846.0
2021-03-29 14:35:00,136.71,136.88,136.69,136.88,52570.0,122.9949,123.1479,122.9769,123.1479,52570.0
2021-03-29 14:40:00,136.87,136.98,136.86,136.95,57158.0,123.1389,123.2378,123.1299,123.2108,57158.0
2021-03-29 14:45:00,136.95,137.11,136.95,137.09,123134.0,123.2108,123.3548,123.2108,123.3368,123134.0
2021-03-29 14:50:00,137.09,137.09,136.98,137.0,51198.0,123.3368,123.3368,123.2378,123.2558,51198.0
2021-03-29 14:55:00,137.0,137.08,136.95,137.06,58224.0,123.2558,123.3278,123.2108,123.3098,58224.0
2021-03-29 15:00:00,137.07,137.14,136.95,137.11,70326.0,123.3188,123.3818,123.2108,123.3548,70326.0
2021-03-29 15:05:00,137.11,137.16,137.07,137.12,59294.0,123.3548,123.3998,123.3188,123.3638,59294.0
2021-03-29 15:10:00,137.12,137.13,137.01,137.02,69670.0,123.3638,123.3728,123.2648,123.2738,69670.0
2021-03-29 15:15:00,137.02,137.09,136.94,137.08,80525.0,123.2738,123.3368,123.2018,123.3278,80525.0
2021-03-29 15:20:00,137.08,137.19,137.05,137.14,74655.0,123.3278,123.4268,123.3008,123.3818,74655.0
2021-03-29 15:25:00,137.16,137.32,137.1,137.31,92599.0,123.3998,123.5437,123.3458,123.5347,92599.0
2021-03-29 15:30:00,137.31,137.41,137.27,137.33,117170.0,123.5347,123.6247,123.4987,123.5527,117170.0
2021-03-29 15:35:00,137.32,137.35,137.26,137.31,117016.0,123.5437,123.5707,123.4897,123.5347,117016.0
2021-03-29 15:40:00,137.3,137.33,137.18,137.25,136829.0,123.5257,123.5527,123.4178,123.4807,136829.0
2021-03-29 15:45:00,137.25,137.33,137.1,137.23,126394.0,123.4807,123.5527,123.3458,123.4628,126394.0
2021-03-29 15:50:00,137.21,137.29,137.13,137.29,238716.0,123.4448,123.5167,123.3728,123.5167,238716.0
2021-03-29 15:55:00,137.28,137.6,137.27,137.57,655749.0,123.5077,123.7956,123.4987,123.7686,655749.0
2021-03-30 09:30:00,136.61,137.0,136.27,136.47,250020.0,122.905,123.2558,122.5991,122.779,250020.0
2021-03-30 09:35:00,136.47,136.65,135.77,135.89,122620.0,122.779,122.9409,122.1492,122.2572,122620.0
2021-03-30 09:40:00,135.85,136.28,135.68,136.28,176973.0,122.2212,122.6081,122.0683,122.6081,176973.0
2021-03-30 09:45:00,136.3,136.51,136.17,136.49,72740.0,122.6261,122.815,122.5091,122.797,72740.0
2021-03-30 09:50:00,136.5,136.97,136.5,136.54,88825.0,122.806,123.2288,122.806,122.842,88825.0
2021-03-30 09:55:00,136.54,136.59,136.2,136.3,54401.0,122.842,122.887,122.5361,122.6261,54401.0
2021-03-30 10:00:00,136.32,136.47,136.19,136.19,64959.0,122.644,122.779,122.5271,122.5271,64959.0
2021-03-30 10:05:00,136.21,136.32,135.9,136.12,51669.0,122.5451,122.644,122.2662,122.4641,51669.0
2021-03-30 10:10:00,136.13,136.35,136.13,136.22,34755.0,122.4731,122.671,122.4731,122.5541,34755.0
2021-03-30 10:15:00,136.23,136.38,136.14,136.24,39778.0,122.5631,122.698,122.4821,122.5721,39778.0
2021-03-30 10:20:00,136.25,136.55,136.24,136.55,48288.0,122.5811,122.851,122.5721,122.851,48288.0
2021-03-30 10:25:00,136.57,136.75,136.52,136.75,50269.0,122.869,123.0309,122.824,123.0309,50269.0
2021-03-30 10:30:00,136.73,136.73,136.4,136.41,24892.0,123.0129,123.0129,122.716,122.725,24892.0
2021-03-30 10:35:00,136.44,136.48,136.1,136.15,39782.0,122.752,122.788,122.4461,122.4911,39782.0
2021-03-30 10:40:00,136.15,136.18,136.02,136.07,36957.0,122.4911,122.5181,122.3741,122.4191,36957.0
2021-03-30 10:45:00,136.12,136.26,136.0,136.12,46094.0,122.4641,122.5901,122.3561,122.4641,46094.0
2021-03-30 10:50:00,136.14,136.14,135.74,135.8,41802.0,122.4821,122.4821,122.1222,122.1762,41802.0
2021-03-30 10:55:00,135.79,135.81,135.55,135.56,51801.0,122.1672,122.1852,121.9513,121.9603,51801.0
2021-03-30 11:00:00,135.57,135.69,135.48,135.55,64296.0,121.9693,122.0772,121.8883,121.9513,64296.0
2021-03-30 11:05:00,135.54,135.61,135.36,135.39,36120.0,121.9423,122.0053,121.7804,121.8073,36120.0
2021-03-30 11:10:00,135.37,135.43,135.26,135.31,81960.0,121.7894,121.8433,121.6904,121.7354,81960.0
2021-03-30 11:15:00,135.32,135.47,135.23,135.24,55674.0,121.7444,121.8793,121.6634,121.6724,55674.0
2021-03-30 11:20:00,135.22,135.52,135.18,135.48,84122.0,121.6544,121.9243,121.6184,121.8883,84122.0
2021-03-30 11:25:00,135.48,135.61,135.4,135.42,57251.0,121.8883,122.0053,121.8163,121.8343,57251.0
2021-03-30 11:30:00,135.43,135.53,135.34,135.53,46181.0,121.8433,121.9333,121.7624,121.9333,46181.0
2021-03-30 11:35:00,135.54,135.66,135.39,135.63,67327.0,121.9423,122.0503,121.8073,122.0233,67327.0
2021-03-30 11:40:00,135.63,135.72,135.58,135.63,38926.0,122.0233,122.1042,121.9783,122.0233,38926.0
2021-03-30 11:45:00,135.63,135.85,135.63,135.84,49812.0,122.0233,122.2212,122.0233,122.2122,49812.0
2021-03-30 11:50:00,135.84,135.98,135.81,135.9,42933.0,122.2122,122.3382,122.1852,122.2662,42933.0
2021-03-30 11:55:00,135.92,136.08,135.82,136.05,72248.0,122.2842,122.4281,122.1942,122.4011,72248.0
2021-03-30 12:00:00,136.06,136.1,135.95,136.03,53291.0,122.4101,122.4461,122.3112,122.3831,53291.0
2021-03-30 12:05:00,136.05,136.06,135.88,135.89,40023.0,122.4011,122.4101,122.2482,122.2572,40023.0
2021-03-30 12:10:00,135.88,135.96,135.85,135.86,20058.0,122.2482,122.3202,122.2212,122.2302,20058.0
2021-03-30 12:15:00,135.87,135.89,135.61,135.65,39017.0,122.2392,122.2572,122.0053,122.0413,39017.0
2021-03-30 12:20:00,135.63,135.67,135.54,135.67,39425.0,122.0233,122.0593,121.9423,122.0593,39425.0
2021-03-30 12:25:00,135.68,135.76,135.66,135.72,48271.0,122.0683,122.1402,122.0503,122.1042,48271.0
2021-03-30 12:30:00,135.73,135.77,135.69,135.71,28175.0,122.1132,122.1492,122.0772,122.0952,28175.0
2021-03-30 12:35:00,135.71,135.87,135.65,135.72,43060.0,122.0952,122.2392,122.0413,122.1042,43060.0
2021-03-30 12:40:00,135.69,135.87,135.69,135.78,33896.0,122.0772,122.2392,122.0772,122.1582,33896.0
2021-03-30 12:45:00,135.78,135.84,135.73,135.81,25509.0,122.1582,122.2122,122.1132,122.1852,25509.0
2021-03-30 12:50:00,135.8,135.87,135.77,135.85,31407.0,122.1762,122.2392,122.1492,122.2212,31407.0
2021-03-30 12:55:00,135.85,135.97,135.8,135.97,28843.0,122.2212,122.3292,122.1762,122.3292,28843.0
2021-03-30 13:00:00,135.97,136.0,135.78,135.87,43668.0,122.3292,122.3561,122.1582,122.2392,43668.0
2021-03-30 13:05:00,135.87,136.02,135.87,136.0,26598.0,122.2392,122.3741,122.2392,122.3561,26598.0
2021-03-30 13:10:00,136.0,136.08,135.99,136.0,25169.0,122.3561,122.4281,122.3472,122.3561,25169.0
2021-03-30 13:15:00,136.02,136.03,135.85,135.86,25190.0,122.3741,122.3831,122.2212,122.2302,25190.0
2021-03-30 13:20:00,135.85,135.89,135.81,135.88,17819.0,122.2212,122.2572,122.1852,122.2482,17819.0
2021-03-30 13:25:00,135.88,135.94,135.85,135.86,15518.0,122.2482,122.3022,122.2212,122.2302,15518.0
2021-03-30 13:30:00,135.86,135.92,135.8,135.9,42445.0,122.2302,122.2842,122.1762,122.2662,42445.0
2021-03-30 13:35:00,135.89,135.96,135.84,135.87,55799.0,122.2572,122.3202,122.2122,122.2392,55799.0
2021-03-30 13:40:00,135.88,135.92,135.77,135.86,88129.0,122.2482,122.2842,122.1492,122.2302,88129.0
2021-03-30 13:45:00,135.87,136.04,135.86,136.01,19938.0,122.2392,122.3921,122.2302,122.3651,19938.0
2021-03-30 13:50:00,136.01,136.08,135.96,136.03,23815.0,122.3651,122.4281,122.3202,122.3831,23815.0
2021-03-30 13:55:00,136.04,136.06,135.96,136.01,37390.0,122.3921,122.4101,122.3202,122.3651,37390.0
2021-03-30 14:00:00,136.0,136.07,135.94,135.94,37605.0,122.3561,122.4191,122.3022,122.3022,37605.0
2021-03-30 14:05:00,135.95,136.02,135.94,135.98,40387.0,122.3112,122.3741,122.3022,122.3382,40387.0
2021-03-30 14:10:00,135.98,136.02,135.87,135.87,23162.0,122.3382,122.3741,122.2392,122.2392,23162.0
2021-03-30 14:15:00,135.86,135.94,135.78,135.86,23773.0,122.2302,122.3022,122.1582,122.2302,23773.0
2021-03-30 14:20:00,135.87,135.92,135.82,135.88,23694.0,122.2392,122.2842,122.1942,122.2482,23694.0
2021-03-30 14:25:00,135.89,135.9,135.8,135.85,17951.0,122.2572,122.2662,122.1762,122.2212,17951.0
2021-03-30 14:30:00,135.83,135.99,135.82,135.9,42004.0,122.2032,122.3472,122.1942,122.2662,42004.0
2021-03-30 14:35:00,135.89,135.95,135.81,135.91,28504.0,122.2572,122.3112,122.1852,122.2752,28504.0
2021-03-30 14:40:00,135.9,135.95,135.81,135.83,29371.0,122.2662,122.3112,122.1852,122.2032,29371.0
2021-03-30 14:45:00,135.82,136.04,135.81,136.04,55519.0,122.1942,122.3921,122.1852,122.3921,55519.0
2021-03-30 14:50:00,136.03,136.03,135.92,135.96,31504.0,122.3831,122.3831,122.2842,122.3202,31504.0
2021-03-30 14:55:00,135.97,136.13,135.93,136.09,39238.0,122.3292,122.4731,122.2932,122.4371,39238.0
2021-03-30 15:00:00,136.09,136.1,135.97,136.03,87604.0,122.4371,122.4461,122.3292,122.3831,87604.0
2021-03-30 15:05:00,136.04,136.11,135.92,135.92,41034.0,122.3921,122.4551,122.2842,122.2842,41034.0
2021-03-30 15:10:00,135.92,135.92,135.83,135.86,47395.0,122.2842,122.2842,122.2032,122.2302,47395.0
2021-03-30 15:15:00,135.86,135.9,135.84,135.88,23415.0,122.2302,122.2662,122.2122,122.2482,23415.0
2021-03-30 15:20:00,135.88,135.94,135.84,135.89,46407.0,122.2482,122.3022,122.2122,122.2572,46407.0
2021-03-30 15:25:00,135.89,135.9,135.67,135.72,54758.0,122.2572,122.2662,122.0593,122.1042,54758.0
2021-03-30 15:30:00,135.73,135.74,135.54,135.57,66076.0,122.1132,122.1222,121.9423,121.9693,66076.0
2021-03-30 15:35:00,135.57,135.62,135.27,135.31,99582.0,121.9693,122.0143,121.6994,121.7354,99582.0
2021-03-30 15:40:00,135.33,135.46,135.32,135.44,71282.0,121.7534,121.8703,121.7444,121.8523,71282.0
2021-03-30 15:45:00,135.44,135.56,135.3,135.34,109860.0,121.8523,121.9603,121.7264,121.7624,109860.0
2021-03-30 15:50:00,135.32,135.43,135.25,135.27,142972.0,121.7444,121.8433,121.6814,121.6994,142972.0
2021-03-30 15:55:00,135.26,135.57,135.14,135.53,408382.0,121.6904,121.9693,121.5824,121.9333,408382.0
2021-03-31 09:30:00,135.68,136.51,135.5,136.2,347513.0,122.0683,122.815,121.9063,122.5361,347513.0
2021-03-31 09:35:00,136.21,136.42,135.93,136.01,105593.0,122.5451,122.734,122.2932,122.3651,105593.0
2021-03-31 09:40:00,136.02,136.14,135.84,135.92,54712.0,122.3741,122.4821,122.2122,122.2842,54712.0
2021-03-31 09:45:00,135.92,136.13,135.82,135.86,67552.0,122.2842,122.4731,122.1942,122.2302,67552.0
2021-03-31 09:50:00,135.86,135.92,135.56,135.66,78299.0,122.2302,122.2842,121.9603,122.0503,78299.0
2021-03-31 09:55:00,135.66,135.67,135.41,135.42,59433.0,122.0503,122.0593,121.8253,121.8343,59433.0
2021-03-31 10:00:00,135.47,135.73,135.46,135.72,54782.0,121.8793,122.1132,121.8703,122.1042,54782.0
2021-03-31 10:05:00,135.77,135.97,135.69,135.94,78933.0,122.1492,122.3292,122.0772,122.3022,78933.0
2021-03-31 10:10:00,135.95,136.15,135.95,136.07,105220.0,122.3112,122.4911,122.3112,122.4191,105220.0
2021-03-31 10:15:00,136.07,136.24,136.05,136.17,61900.0,122.4191,122.5721,122.4011,122.5091,61900.0
2021-03-31 10:20:00,136.18,136.34,136.12,136.23,45796.0,122.5181,122.662,122.4641,122.5631,45796.0
2021-03-31 10:25:00,136.2,136.26,136.1,136.12,34441.0,122.5361,122.5901,122.4461,122.4641,34441.0
2021-03-31 10:30:00,136.13,136.2,136.08,136.14,34987.0,122.4731,122.5361,122.4281,122.4821,34987.0
2021-03-31 10:35:00,136.16,136.23,136.1,136.14,46452.0,122.5001,122.5631,122.4461,122.4821,46452.0
2021-03-31 10:40:00,136.13,136.44,136.12,136.29,67488.0,122.4731,122.752,122.4641,122.6171,67488.0
2021-03-31 10:45:00,136.28,136.64,136.23,136.61,44565.0,122.6081,122.9319,122.5631,122.905,44565.0
2021-03-31 10:50:00,136.61,136.66,136.49,136.62,45169.0,122.905,122.9499,122.797,122.9139,45169.0
2021-03-31 10:55:00,136.61,136.75,136.51,136.56,65741.0,122.905,123.0309,122.815,122.86,65741.0
2021-03-31 11:00:00,136.58,136.69,136.55,136.57,76627.0,122.878,122.9769,122.851,122.869,76627.0
2021-03-31 11:05:00,136.56,136.56,136.32,136.34,75880.0,122.86,122.86,122.644,122.662,75880.0
2021-03-31 11:10:00,136.36,136.46,136.29,136.41,41253.0,122.68,122.77,122.6171,122.725,41253.0
2021-03-31 11:15:00,136.38,136.4,136.27,136.27,51212.0,122.698,122.716,122.5991,122.5991,51212.0
2021-03-31 11:20:00,136.26,136.43,136.2,136.25,105779.0,122.5901,122.743,122.5361,122.5811,105779.0
2021-03-31 11:25:00,136.26,136.52,136.25,136.52,38351.0,122.5901,122.824,122.5811,122.824,38351.0
2021-03-31 11:30:00,136.52,136.61,136.48,136.49,41494.0,122.824,122.905,122.788,122.797,41494.0
2021-03-31 11:35:00,136.49,136.58,136.49,136.54,31927.0,122.797,122.878,122.797,122.842,31927.0
2021-03-31 11:40:00,136.54,136.56,136.47,136.47,47420.0,122.842,122.86,122.779,122.779,47420.0
2021-03-31 11:45:00,136.48,136.52,136.34,136.34,44899.0,122.788,122.824,122.662,122.662,44899.0
2021-03-31 11:50:00,136.34,136.47,136.32,136.47,29134.0,122.662,122.779,122.644,122.779,29134.0
2021-03-31 11:55:00,136.46,136.49,136.32,136.39,45726.0,122.77,122.797,122.644,122.707,45726.0
2021-03-31 12:00:00,136.39,136.48,136.38,136.47,31771.0,122.707,122.788,122.698,122.779,31771.0
2021-03-31 12:05:00,136.47,136.61,136.39,136.4,37422.0,122.779,122.905,122.707,122.716,37422.0
2021-03-31 12:10:00,136.41,136.46,136.33,136.38,30792.0,122.725,122.77,122.653,122.698,30792.0
2021-03-31 12:15:00,136.35,136.37,136.15,136.15,29578.0,122.671,122.689,122.4911,122.4911,29578.0
2021-03-31 12:20:00,136.15,136.15,136.05,136.09,36062.0,122.4911,122.4911,122.4011,122.4371,36062.0
2021-03-31 12:25:00,136.1,136.15,136.04,136.08,26819.0,122.4461,122.4911,122.3921,122.4281,26819.0
2021-03-31 12:30:00,136.08,136.17,136.03,136.05,21353.0,122.4281,122.5091,122.3831,122.4011,21353.0
2021-03-31 12:35:00,136.04,136.07,135.96,136.03,39105.0,122.3921,122.4191,122.3202,122.3831,39105.0
2021-03-31 12:40:00,136.02,136.03,135.93,136.02,19959.0,122.3741,122.3831,122.2932,122.3741,19959.0
2021-03-31 12:45:00,136.0,136.02,135.93,135.97,20725.0,122.3561,122.3741,122.2932,122.3292,20725.0
2021-03-31 12:50:00,135.95,135.98,135.83,135.84,17654.0,122.3112,122.3382,122.2032,122.2122,17654.0
2021-03-31 12:55:00,135.84,135.94,135.78,135.83,29879.0,122.2122,122.3022,122.1582,122.2032,29879.0
2021-03-31 13:00:00,135.81,135.97,135.75,135.91,55674.0,122.1852,122.3292,122.1312,122.2752,55674.0
2021-03-31 13:05:00,135.89,135.92,135.82,135.9,24002.0,122.2572,122.2842,122.1942,122.2662,24002.0
2021-03-31 13:10:00,135.91,135.97,135.9,135.95,19791.0,122.2752,122.3292,122.2662,122.3112,19791.0
2021-03-31 13:15:00,135.94,135.96,135.81,135.86,26414.0,122.3022,122.3202,122.1852,122.2302,26414.0
2021-03-31 13:20:00,135.86,135.89,135.77,135.82,24743.0,122.2302,122.2572,122.1492,122.1942,24743.0
2021-03-31 13:25:00,135.84,135.89,135.79,135.79,21501.0,122.2122,122.2572,122.1672,122.1672,21501.0
2021-03-31 13:30:00,135.8,135.84,135.77,135.8,38058.0,122.1762,122.2122,122.1492,122.1762,38058.0
2021-03-31 13:35:00,135.79,135.96,135.77,135.92,36339.0,122.1672,122.3202,122.1492,122.2842,36339.0
2021-03-31 13:40:00,135.89,135.98,135.85,135.95,30234.0,122.2572,122.3382,122.2212,122.3112,30234.0
2021-03-31 13:45:00,135.97,136.07,135.96,135.98,33612.0,122.3292,122.4191,122.3202,122.3382,33612.0
2021-03-31 13:50:00,135.98,136.17,135.97,136.16,24096.0,122.3382,122.5091,122.3292,122.5001,24096.0
2021-03-31 13:55:00,136.18,136.35,136.14,136.32,60157.0,122.5181,122.671,122.4821,122.644,60157.0
2021-03-31 14:00:00,136.31,136.32,136.1,136.15,52339.0,122.635,122.644,122.4461,122.4911,52339.0
2021-03-31 14:05:00,136.14,136.33,136.13,136.21,55374.0,122.4821,122.653,122.4731,122.5451,55374.0
2021-03-31 14:10:00,136.2,136.33,136.18,136.22,38863.0,122.5361,122.653,122.5181,122.5541,38863.0
2021-03-31 14:15:00,136.2,136.22,136.08,136.13,34001.0,122.5361,122.5541,122.4281,122.4731,34001.0
2021-03-31 14:20:00,136.12,136.14,136.05,136.07,32124.0,122.4641,122.4821,122.4011,122.4191,32124.0
2021-03-31 14:25:00,136.06,136.08,135.94,135.96,51289.0,122.4101,122.4281,122.3022,122.3202,51289.0
2021-03-31 14:30:00,135.96,136.04,135.96,136.0,42842.0,122.3202,122.3921,122.3202,122.3561,42842.0
2021-03-31 14:35:00,136.0,136.1,135.96,135.96,47442.0,122.3561,122.4461,122.3202,122.3202,47442.0
2021-03-31 14:40:00,135.97,136.03,135.75,135.75,39577.0,122.3292,122.3831,122.1312,122.1312,39577.0
2021-03-31 14:45:00,135.74,135.79,135.56,135.58,41881.0,122.1222,122.1672,121.9603,121.9783,41881.0
2021-03-31 14:50:00,135.59,135.62,135.53,135.59,36126.0,121.9873,122.0143,121.9333,121.9873,36126.0
2021-03-31 14:55:00,135.59,135.72,135.59,135.63,52412.0,121.9873,122.1042,121.9873,122.0233,52412.0
2021-03-31 15:00:00,135.62,135.68,135.58,135.64,54956.0,122.0143,122.0683,121.9783,122.0323,54956.0
2021-03-31 15:05:00,135.63,135.69,135.59,135.63,87800.0,122.0233,122.0772,121.9873,122.0233,87800.0
2021-03-31 15:10:00,135.65,135.73,135.62,135.7,57457.0,122.0413,122.1132,122.0143,122.0862,57457.0
2021-03-31 15:15:00,135.7,135.75,135.67,135.69,46331.0,122.0862,122.1312,122.0593,122.0772,46331.0
2021-03-31 15:20:00,135.69,135.71,135.59,135.61,48349.0,122.0772,122.0952,121.9873,122.0053,48349.0
2021-03-31 15:25:00,135.61,135.69,135.57,135.63,48835.0,122.0053,122.0772,121.9693,122.0233,48835.0
2021-03-31 15:30:00,135.61,135.71,135.6,135.71,41719.0,122.0053,122.0952,121.9963,122.0952,41719.0
2021-03-31 15:35:00,135.71,135.72,135.55,135.56,112953.0,122.0952,122.1042,121.9513,121.9603,112953.0
2021-03-31 15:40:00,135.56,135.58,135.27,135.3,88901.0,121.9603,121.9783,121.6994,121.7264,88901.0
2021-03-31 15:45:00,135.29,135.49,135.26,135.38,94042.0,121.7174,121.8973,121.6904,121.7983,94042.0
2021-03-31 15:50:00,135.41,136.0,135.36,135.98,202566.0,121.8253,122.3561,121.7804,122.3382,202566.0
2021-03-31 15:55:00,135.98,136.13,135.46,135.56,790512.0,122.3382,122.4731,121.8703,121.9603,790512.0
2021-04-01 09:30:00,135.05,135.27,134.61,134.66,309183.0,121.5015,121.6994,121.1056,121.1506,309183.0
2021-04-01 09:35:00,134.66,135.03,134.65,134.97,151999.0,121.1506,121.4835,121.1416,121.4295,151999.0
2021-04-01 09:40:00,134.97,135.02,134.6,134.67,82846.0,121.4295,121.4745,121.0966,121.1596,82846.0
2021-04-01 09:45:00,134.65,134.7,134.14,134.33,115111.0,121.1416,121.1866,120.6827,120.8537,115111.0
2021-04-01 09:50:00,134.3,134.38,134.12,134.14,68173.0,120.8267,120.8987,120.6648,120.6827,68173.0
2021-04-01 09:55:00,134.13,134.13,133.69,133.71,113195.0,120.6738,120.6738,120.2779,120.2959,113195.0
2021-04-01 10:00:00,133.71,133.95,133.67,133.9,91131.0,120.2959,120.5118,120.2599,120.4668,91131.0
2021-04-01 10:05:00,133.9,134.04,133.73,133.93,74517.0,120.4668,120.5928,120.3139,120.4938,74517.0
2021-04-01 10:10:00,133.9,134.02,133.82,133.84,72589.0,120.4668,120.5748,120.3949,120.4128,72589.0
2021-04-01 10:15:00,133.84,133.89,133.56,133.74,115328.0,120.4128,120.4578,120.1609,120.3229,115328.0
2021-04-01 10:20:00,133.73,133.92,133.66,133.75,91176.0,120.3139,120.4848,120.2509,120.3319,91176.0
2021-04-01 10:25:00,133.77,134.07,133.75,134.06,61856.0,120.3499,120.6198,120.3319,120.6108,61856.0
2021-04-01 10:30:00,134.04,134.29,134.02,134.15,66199.0,120.5928,120.8177,120.5748,120.6917,66199.0
2021-04-01 10:35:00,134.14,134.25,133.95,133.96,63872.0,120.6827,120.7817,120.5118,120.5208,63872.0
2021-04-01 10:40:00,133.97,134.03,133.66,133.7,71828.0,120.5298,120.5838,120.2509,120.2869,71828.0
2021-04-01 10:45:00,133.71,133.73,133.56,133.6,94370.0,120.2959,120.3139,120.1609,120.1969,94370.0
2021-04-01 10:50:00,133.6,133.64,133.33,133.64,165862.0,120.1969,120.2329,119.954,120.2329,165862.0
2021-04-01 10:55:00,133.64,134.01,133.62,133.99,78753.0,120.2329,120.5658,120.2149,120.5478,78753.0
2021-04-01 11:00:00,134.0,134.24,133.9,134.22,119763.0,120.5568,120.7727,120.4668,120.7547,119763.0
2021-04-01 11:05:00,134.23,134.55,134.23,134.53,63753.0,120.7637,121.0516,120.7637,121.0336,63753.0
2021-04-01 11:10:00,134.54,134.68,134.45,134.56,42819.0,121.0426,121.1686,120.9616,121.0606,42819.0
2021-04-01 11:15:00,134.58,134.65,134.41,134.51,90307.0,121.0786,121.1416,120.9257,121.0156,90307.0
2021-04-01 11:20:00,134.5,134.72,134.46,134.58,128356.0,121.0066,121.2046,120.9706,121.0786,128356.0
2021-04-01 11:25:00,134.58,134.58,134.36,134.41,41606.0,121.0786,121.0786,120.8807,120.9257,41606.0
2021-04-01 11:30:00,134.42,134.45,134.25,134.33,41450.0,120.9347,120.9616,120.7817,120.8537,41450.0
2021-04-01 11:35:00,134.33,134.43,134.25,134.4,44682.0,120.8537,120.9437,120.7817,120.9167,44682.0
2021-04-01 11:40:00,134.4,134.65,134.4,134.49,58774.0,120.9167,121.1416,120.9167,120.9976,58774.0
2021-04-01 11:45:00,134.47,134.58,134.42,134.49,45347.0,120.9796,121.0786,120.9347,120.9976,45347.0
2021-04-01 11:50:00,134.51,134.59,134.45,134.47,34251.0,121.0156,121.0876,120.9616,120.9796,34251.0
2021-04-01 11:55:00,134.45,134.69,134.44,134.64,56100.0,120.9616,121.1776,120.9527,121.1326,56100.0
2021-04-01 12:00:00,134.65,134.7,134.61,134.69,49355.0,121.1416,121.1866,121.1056,121.1776,49355.0
2021-04-01 12:05:00,134.69,134.79,134.68,134.77,52359.0,121.1776,121.2675,121.1686,121.2495,52359.0
2021-04-01 12:10:00,134.78,134.83,134.58,134.61,65358.0,121.2585,121.3035,121.0786,121.1056,65358.0
2021-04-01 12:15:00,134.61,134.78,134.6,134.75,73422.0,121.1056,121.2585,121.0966,121.2316,73422.0
2021-04-01 12:20:00,134.76,134.8,134.67,134.76,41085.0,121.2405,121.2765,121.1596,121.2405,41085.0
2021-04-01 12:25:00,134.78,134.8,134.73,134.76,41314.0,121.2585,121.2765,121.2136,121.2405,41314.0
2021-04-01 12:30:00,134.76,134.92,134.71,134.88,54443.0,121.2405,121.3845,121.1956,121.3485,54443.0
2021-04-01 12:35:00,134.88,134.93,134.8,134.86,42302.0,121.3485,121.3935,121.2765,121.3305,42302.0
2021-04-01 12:40:00,134.88,134.93,134.81,134.82,86936.0,121.3485,121.3935,121.2855,121.2945,86936.0
2021-04-01 12:45:00,134.82,134.84,134.71,134.74,157835.0,121.2945,121.3125,121.1956,121.2226,157835.0
2021-04-01 12:50:00,134.72,134.91,134.64,134.9,105867.0,121.2046,121.3755,121.1326,121.3665,105867.0
2021-04-01 12:55:00,134.89,135.1,134.88,135.07,41186.0,121.3575,121.5464,121.3485,121.5194,41186.0
2021-04-01 13:00:00,135.09,135.14,135.01,135.11,61271.0,121.5374,121.5824,121.4655,121.5554,61271.0
2021-04-01 13:05:00,135.09,135.19,135.07,135.11,43186.0,121.5374,121.6274,121.5194,121.5554,43186.0
2021-04-01 13:10:00,135.13,135.19,135.09,135.15,39818.0,121.5734,121.6274,121.5374,121.5914,39818.0
2021-04-01 13:15:00,135.16,135.38,135.15,135.35,40415.0,121.6004,121.7983,121.5914,121.7714,40415.0
2021-04-01 13:20:00,135.37,135.45,135.28,135.35,61621.0,121.7894,121.8613,121.7084,121.7714,61621.0
2021-04-01 13:25:00,135.35,135.48,135.32,135.42,40881.0,121.7714,121.8883,121.7444,121.8343,40881.0
2021-04-01 13:30:00,135.41,135.46,135.27,135.38,51357.0,121.8253,121.8703,121.6994,121.7983,51357.0
2021-04-01 13:35:00,135.36,135.37,135.06,135.06,108006.0,121.7804,121.7894,121.5105,121.5105,108006.0
2021-04-01 13:40:00,135.04,135.17,135.03,135.11,29857.0,121.4925,121.6094,121.4835,121.5554,29857.0
2021-04-01 13:45:00,135.1,135.25,135.06,135.14,32423.0,121.5464,121.6814,121.5105,121.5824,32423.0
2021-04-01 13:50:00,135.15,135.21,135.1,135.13,27891.0,121.5914,121.6454,121.5464,121.5734,27891.0
2021-04-01 13:55:00,135.13,135.17,135.09,135.12,29585.0,121.5734,121.6094,121.5374,121.5644,29585.0
2021-04-01 14:00:00,135.13,135.17,135.0,135.0,36192.0,121.5734,121.6094,121.4565,121.4565,36192.0
2021-04-01 14:05:00,134.99,135.07,134.89,134.92,40198.0,121.4475,121.5194,121.3575,121.3845,40198.0
2021-04-01 14:10:00,134.92,134.97,134.89,134.89,33609.0,121.3845,121.4295,121.3575,121.3575,33609.0
2021-04-01 14:15:00,134.89,135.03,134.89,134.97,26123.0,121.3575,121.4835,121.3575,121.4295,26123.0
2021-04-01 14:20:00,134.97,134.99,134.87,134.91,29121.0,121.4295,121.4475,121.3395,121.3755,29121.0
2021-04-01 14:25:00,134.9,134.94,134.78,134.85,35682.0,121.3665,121.4025,121.2585,121.3215,35682.0
2021-04-01 14:30:00,134.85,134.97,134.84,134.97,27081.0,121.3215,121.4295,121.3125,121.4295,27081.0
2021-04-01 14:35:00,134.97,134.97,134.89,134.93,29212.0,121.4295,121.4295,121.3575,121.3935,29212.0
2021-04-01 14:40:00,134.92,134.96,134.86,134.87,31373.0,121.3845,121.4205,121.3305,121.3395,31373.0
2021-04-01 14:45:00,134.88,134.9,134.84,134.88,35631.0,121.3485,121.3665,121.3125,121.3485,35631.0
2021-04-01 14:50:00,134.88,134.93,134.8,134.92,37188.0,121.3485,121.3935,121.2765,121.3845,37188.0
2021-04-01 14:55:00,134.91,134.98,134.88,134.97,35513.0,121.3755,121.4385,121.3485,121.4295,35513.0
2021-04-01 15:00:00,134.98,135.04,134.95,134.97,43212.0,121.4385,121.4925,121.4115,121.4295,43212.0
2021-04-01 15:05:00,134.97,135.07,134.93,135.05,40654.0,121.4295,121.5194,121.3935,121.5015,40654.0
2021-04-01 15:10:00,135.04,135.16,135.03,135.1,42355.0,121.4925,121.6004,121.4835,121.5464,42355.0
2021-04-01 15:15:00,135.1,135.1,134.97,135.03,44868.0,121.5464,121.5464,121.4295,121.4835,44868.0
2021-04-01 15:20:00,135.03,135.03,134.93,134.94,45860.0,121.4835,121.4835,121.3935,121.4025,45860.0
2021-04-01 15:25:00,134.94,135.01,134.86,134.93,59172.0,121.4025,121.4655,121.3305,121.3935,59172.0
2021-04-01 15:30:00,134.94,134.94,134.81,134.88,52897.0,121.4025,121.4025,121.2855,121.3485,52897.0
2021-04-01 15:35:00,134.87,134.95,134.61,134.62,65920.0,121.3395,121.4115,121.1056,121.1146,65920.0
2021-04-01 15:40:00,134.62,134.77,134.62,134.62,73531.0,121.1146,121.2495,121.1146,121.1146,73531.0
2021-04-01 15:45:00,134.62,134.68,134.59,134.65,97842.0,121.1146,121.1686,121.0876,121.1416,97842.0
2021-04-01 15:50:00,134.64,134.64,134.23,134.38,184646.0,121.1326,121.1326,120.7637,120.8987,184646.0
2021-04-01 15:55:00,134.38,134.57,134.17,134.24,453995.0,120.8987,121.0696,120.7097,120.7727,453995.0
2021-04-05 09:30:00,134.96,135.7,134.73,135.67,202471.0,121.4205,122.0862,121.2136,122.0593,202471.0
2021-04-05 09:35:00,135.65,135.86,135.4,135.84,94893.0,122.0413,122.2302,121.8163,122.2122,94893.0
2021-04-05 09:40:00,135.87,136.13,135.65,136.0,87638.0,122.2392,122.4731,122.0413,122.3561,87638.0
2021-04-05 09:45:00,136.01,136.18,135.78,135.78,86762.0,122.3651,122.5181,122.1582,122.1582,86762.0
2021-04-05 09:50:00,135.72,135.75,135.46,135.7,56983.0,122.1042,122.1312,121.8703,122.0862,56983.0
2021-04-05 09:55:00,135.69,135.93,135.61,135.82,50450.0,122.0772,122.2932,122.0053,122.1942,50450.0
2021-04-05 10:00:00,135.84,136.15,135.74,136.08,70076.0,122.2122,122.4911,122.1222,122.4281,70076.0
2021-04-05 10:05:00,136.07,136.54,136.07,136.53,66071.0,122.4191,122.842,122.4191,122.833,66071.0
2021-04-05 10:10:00,136.5,136.71,136.46,136.68,54577.0,122.806,122.9949,122.77,122.9679,54577.0
2021-04-05 10:15:00,136.68,136.86,136.68,136.78,72126.0,122.9679,123.1299,122.9679,123.0579,72126.0
2021-04-05 10:20:00,136.78,136.87,136.55,136.55,88508.0,123.0579,123.1389,122.851,122.851,88508.0
2021-04-05 10:25:00,136.56,136.56,136.34,136.45,64224.0,122.86,122.86,122.662,122.761,64224.0
2021-04-05 10:30:00,136.45,136.63,136.34,136.59,61748.0,122.761,122.9229,122.662,122.887,61748.0
2021-04-05 10:35:00,136.56,136.6,136.44,136.54,52109.0,122.86,122.896,122.752,122.842,52109.0
2021-04-05 10:40:00,136.52,136.78,136.52,136.64,61961.0,122.824,123.0579,122.824,122.9319,61961.0
2021-04-05 10:45:00,136.64,136.75,136.5,136.66,49804.0,122.9319,123.0309,122.806,122.9499,49804.0
2021-04-05 10:50:00,136.67,136.71,136.35,136.35,61180.0,122.9589,122.9949,122.671,122.671,61180.0
2021-04-05 10:55:00,136.34,136.54,136.25,136.49,51504.0,122.662,122.842,122.5811,122.797,51504.0
2021-04-05 11:00:00,136.5,136.72,136.47,136.68,39894.0,122.806,123.0039,122.779,122.9679,39894.0
2021-04-05 11:05:00,136.68,136.69,136.51,136.66,30585.0,122.9679,122.9769,122.815,122.9499,30585.0
2021-04-05 11:10:00,136.67,136.74,136.54,136.55,39889.0,122.9589,123.0219,122.842,122.851,39889.0
2021-04-05 11:15:00,136.55,136.55,136.34,136.38,27779.0,122.851,122.851,122.662,122.698,27779.0
2021-04-05 11:20:00,136.37,136.48,136.34,136.36,41936.0,122.689,122.788,122.662,122.68,41936.0
2021-04-05 11:25:00,136.39,136.43,136.23,136.26,26034.0,122.707,122.743,122.5631,122.5901,26034.0
2021-04-05 11:30:00,136.26,136.42,136.14,136.42,43035.0,122.5901,122.734,122.4821,122.734,43035.0
2021-04-05 11:35:00,136.41,136.52,136.34,136.52,33636.0,122.725,122.824,122.662,122.824,33636.0
2021-04-05 11:40:00,136.53,136.64,136.49,136.62,46210.0,122.833,122.9319,122.797,122.9139,46210.0
2021-04-05 11:45:00,136.63,136.72,136.59,136.72,28631.0,122.9229,123.0039,122.887,123.0039,28631.0
2021-04-05 11:50:00,136.74,136.74,136.6,136.6,30960.0,123.0219,123.0219,122.896,122.896,30960.0
2021-04-05 11:55:00,136.59,136.69,136.54,136.69,53127.0,122.887,122.9769,122.842,122.9769,53127.0
2021-04-05 12:00:00,136.69,136.89,136.69,136.79,39862.0,122.9769,123.1569,122.9769,123.0669,39862.0
2021-04-05 12:05:00,136.79,136.89,136.77,136.85,16540.0,123.0669,123.1569,123.0489,123.1209,16540.0
2021-04-05 12:10:00,136.84,137.01,136.84,136.9,79861.0,123.1119,123.2648,123.1119,123.1659,79861.0
2021-04-05 12:15:00,136.91,136.96,136.85,136.85,23224.0,123.1749,123.2198,123.1209,123.1209,23224.0
2021-04-05 12:20:00,136.85,136.9,136.76,136.83,30463.0,123.1209,123.1659,123.0399,123.1029,30463.0
2021-04-05 12:25:00,136.77,136.92,136.73,136.85,30444.0,123.0489,123.1839,123.0129,123.1209,30444.0
2021-04-05 12:30:00,136.84,137.1,136.74,137.0,60844.0,123.1119,123.3458,123.0219,123.2558,60844.0
2021-04-05 12:35:00,137.01,137.13,137.01,137.08,36226.0,123.2648,123.3728,123.2648,123.3278,36226.0
2021-04-05 12:40:00,137.06,137.11,137.0,137.01,70300.0,123.3098,123.3548,123.2558,123.2648,70300.0
2021-04-05 12:45:00,137.01,137.01,136.87,136.88,31687.0,123.2648,123.2648,123.1389,123.1479,31687.0
2021-04-05 12:50:00,136.89,136.9,136.62,136.64,33871.0,123.1569,123.1659,122.9139,122.9319,33871.0
2021-04-05 12:55:00,136.65,136.89,136.65,136.88,27909.0,122.9409,123.1569,122.9409,123.1479,27909.0
2021-04-05 13:00:00,136.89,136.98,136.89,136.94,24526.0,123.1569,123.2378,123.1569,123.2018,24526.0
2021-04-05 13:05:00,136.94,137.07,136.94,137.05,35533.0,123.2018,123.3188,123.2018,123.3008,35533.0
2021-04-05 13:10:00,137.04,137.07,136.86,136.86,39252.0,123.2918,123.3188,123.1299,123.1299,39252.0
2021-04-05 13:15:00,136.86,136.87,136.6,136.62,43862.0,123.1299,123.1389,122.896,122.9139,43862.0
2021-04-05 13:20:00,136.6,136.75,136.55,136.55,35475.0,122.896,123.0309,122.851,122.851,35475.0
2021-04-05 13:25:00,136.56,136.72,136.55,136.71,65024.0,122.86,123.0039,122.851,122.9949,65024.0
2021-04-05 13:30:00,136.71,136.76,136.67,136.73,29792.0,122.9949,123.0399,122.9589,123.0129,29792.0
2021-04-05 13:35:00,136.73,136.74,136.56,136.6,31277.0,123.0129,123.0219,122.86,122.896,31277.0
2021-04-05 13:40:00,136.59,136.59,136.37,136.39,38220.0,122.887,122.887,122.689,122.707,38220.0
2021-04-05 13:45:00,136.39,136.44,136.32,136.39,43500.0,122.707,122.752,122.644,122.707,43500.0
2021-04-05 13:50:00,136.4,136.56,136.35,136.56,42655.0,122.716,122.86,122.671,122.86,42655.0
2021-04-05 13:55:00,136.55,136.78,136.54,136.69,36168.0,122.851,123.0579,122.842,122.9769,36168.0
2021-04-05 14:00:00,136.67,136.79,136.61,136.65,50398.0,122.9589,123.0669,122.905,122.9409,50398.0
2021-04-05 14:05:00,136.63,136.83,136.63,136.78,44010.0,122.9229,123.1029,122.9229,123.0579,44010.0
2021-04-05 14:10:00,136.78,136.83,136.69,136.75,49366.0,123.0579,123.1029,122.9769,123.0309,49366.0
2021-04-05 14:15:00,136.76,136.87,136.73,136.81,51529.0,123.0399,123.1389,123.0129,123.0849,51529.0
2021-04-05 14:20:00,136.8,136.83,136.7,136.8,35174.0,123.0759,123.1029,122.9859,123.0759,35174.0
2021-04-05 14:25:00,136.8,136.83,136.73,136.78,59392.0,123.0759,123.1029,123.0129,123.0579,59392.0
2021-04-05 14:30:00,136.78,137.12,136.78,137.1,71684.0,123.0579,123.3638,123.0579,123.3458,71684.0
2021-04-05 14:35:00,137.09,137.22,137.03,137.18,50512.0,123.3368,123.4538,123.2828,123.4178,50512.0
2021-04-05 14:40:00,137.2,137.25,137.15,137.17,60692.0,123.4358,123.4807,123.3908,123.4088,60692.0
2021-04-05 14:45:00,137.17,137.17,136.99,137.01,51676.0,123.4088,123.4088,123.2468,123.2648,51676.0
2021-04-05 14:50:00,136.99,137.08,136.95,136.96,61268.0,123.2468,123.3278,123.2108,123.2198,61268.0
2021-04-05 14:55:00,136.96,137.03,136.86,136.89,63663.0,123.2198,123.2828,123.1299,123.1569,63663.0
2021-04-05 15:00:00,136.9,136.94,136.82,136.88,65553.0,123.1659,123.2018,123.0939,123.1479,65553.0
2021-04-05 15:05:00,136.87,136.88,136.76,136.79,162931.0,123.1389,123.1479,123.0399,123.0669,162931.0
2021-04-05 15:10:00,136.8,136.82,136.67,136.72,93883.0,123.0759,123.0939,122.9589,123.0039,93883.0
2021-04-05 15:15:00,136.71,136.9,136.66,136.89,80397.0,122.9949,123.1659,122.9499,123.1569,80397.0
2021-04-05 15:20:00,136.91,137.09,136.9,137.09,47109.0,123.1749,123.3368,123.1659,123.3368,47109.0
2021-04-05 15:25:00,137.08,137.09,136.86,137.04,60289.0,123.3278,123.3368,123.1299,123.2918,60289.0
2021-04-05 15:30:00,137.04,137.04,136.83,136.88,85139.0,123.2918,123.2918,123.1029,123.1479,85139.0
2021-04-05 15:35:00,136.88,136.91,136.71,136.87,102494.0,123.1479,123.1749,122.9949,123.1389,102494.0
2021-04-05 15:40:00,136.87,136.87,136.65,136.68,119201.0,123.1389,123.1389,122.9409,122.9679,119201.0
2021-04-05 15:45:00,136.68,136.87,136.63,136.63,137518.0,122.9679,123.1389,122.9229,122.9229,137518.0
2021-04-05 15:50:00,136.63,136.85,136.58,136.64,138929.0,122.9229,123.1209,122.878,122.9319,138929.0
2021-04-05 15:55:00,136.62,136.69,136.37,136.4,338917.0,122.9139,122.9769,122.689,122.716,338917.0
2021-04-06 09:30:00,136.0,136.24,135.64,135.81,267361.0,122.3561,122.5721,122.0323,122.1852,267361.0
2021-04-06 09:35:00,135.83,136.14,135.78,136.07,79064.0,122.2032,122.4821,122.1582,122.4191,79064.0
2021-04-06 09:40:00,136.09,136.35,136.02,136.19,54114.0,122.4371,122.671,122.3741,122.5271,54114.0
2021-04-06 09:45:00,136.21,136.37,136.06,136.37,45666.0,122.5451,122.689,122.4101,122.689,45666.0
2021-04-06 09:50:00,136.36,136.67,136.27,136.58,42402.0,122.68,122.9589,122.5991,122.878,42402.0
2021-04-06 09:55:00,136.58,136.71,136.39,136.43,71234.0,122.878,122.9949,122.707,122.743,71234.0
2021-04-06 10:00:00,136.42,136.43,136.27,136.28,52479.0,122.734,122.743,122.5991,122.6081,52479.0
2021-04-06 10:05:00,136.27,136.44,136.27,136.38,48615.0,122.5991,122.752,122.5991,122.698,48615.0
2021-04-06 10:10:00,136.41,136.43,136.16,136.17,56154.0,122.725,122.743,122.5001,122.5091,56154.0
2021-04-06 10:15:00,136.22,136.4,136.22,136.35,47404.0,122.5541,122.716,122.5541,122.671,47404.0
2021-04-06 10:20:00,136.35,136.61,136.32,136.61,41359.0,122.671,122.905,122.644,122.905,41359.0
2021-04-06 10:25:00,136.59,136.63,136.24,136.27,27889.0,122.887,122.9229,122.5721,122.5991,27889.0
2021-04-06 10:30:00,136.28,136.55,136.21,136.47,46131.0,122.6081,122.851,122.5451,122.779,46131.0
2021-04-06 10:35:00,136.47,136.52,136.38,136.42,38276.0,122.779,122.824,122.698,122.734,38276.0
2021-04-06 10:40:00,136.41,136.45,136.3,136.42,31955.0,122.725,122.761,122.6261,122.734,31955.0
2021-04-06 10:45:00,136.41,136.6,136.39,136.42,45897.0,122.725,122.896,122.707,122.734,45897.0
2021-04-06 10:50:00,136.41,136.59,136.39,136.58,36287.0,122.725,122.887,122.707,122.878,36287.0
2021-04-06 10:55:00,136.56,136.71,136.53,136.61,35799.0,122.86,122.9949,122.833,122.905,35799.0
2021-04-06 11:00:00,136.61,136.87,136.6,136.86,34452.0,122.905,123.1389,122.896,123.1299,34452.0
2021-04-06 11:05:00,136.87,136.89,136.77,136.78,35385.0,123.1389,123.1569,123.0489,123.0579,35385.0
2021-04-06 11:10:00,136.8,136.81,136.71,136.76,42107.0,123.0759,123.0849,122.9949,123.0399,42107.0
2021-04-06 11:15:00,136.75,136.91,136.64,136.67,44450.0,123.0309,123.1749,122.9319,122.9589,44450.0
2021-04-06 11:20:00,136.67,136.72,136.59,136.63,24648.0,122.9589,123.0039,122.887,122.9229,24648.0
2021-04-06 11:25:00,136.63,136.63,136.53,136.6,23848.0,122.9229,122.9229,122.833,122.896,23848.0
2021-04-06 11:30:00,136.59,136.77,136.57,136.72,57749.0,122.887,123.0489,122.869,123.0039,57749.0
2021-04-06 11:35:00,136.71,136.71,136.49,136.5,29511.0,122.9949,122.9949,122.797,122.806,29511.0
2021-04-06 11:40:00,136.49,136.52,136.4,136.41,29698.0,122.797,122.824,122.716,122.725,29698.0
2021-04-06 11:45:00,136.41,136.48,136.4,136.46,17818.0,122.725,122.788,122.716,122.77,17818.0
2021-04-06 11:50:00,136.45,136.53,136.44,136.46,26502.0,122.761,122.833,122.752,122.77,26502.0
2021-04-06 11:55:00,136.43,136.56,136.4,136.52,21542.0,122.743,122.86,122.716,122.824,21542.0
2021-04-06 12:00:00,136.51,136.61,136.48,136.59,28441.0,122.815,122.905,122.788,122.887,28441.0
2021-04-06 12:05:00,136.6,136.66,136.57,136.64,17948.0,122.896,122.9499,122.869,122.9319,17948.0
2021-04-06 12:10:00,136.65,136.72,136.6,136.69,20248.0,122.9409,123.0039,122.896,122.9769,20248.0
2021-04-06 12:15:00,136.69,136.81,136.68,136.7,15102.0,122.9769,123.0849,122.9679,122.9859,15102.0
2021-04-06 12:20:00,136.72,136.73,136.62,136.65,56688.0,123.0039,123.0129,122.9139,122.9409,56688.0
2021-04-06 12:25:00,136.65,136.69,136.55,136.56,28815.0,122.9409,122.9769,122.851,122.86,28815.0
2021-04-06 12:30:00,136.56,136.69,136.5,136.69,33360.0,122.86,122.9769,122.806,122.9769,33360.0
2021-04-06 12:35:00,136.69,136.72,136.61,136.64,30018.0,122.9769,123.0039,122.905,122.9319,30018.0
2021-04-06 12:40:00,136.63,136.73,136.61,136.68,29010.0,122.9229,123.0129,122.905,122.9679,29010.0
2021-04-06 12:45:00,136.67,136.72,136.6,136.63,25212.0,122.9589,123.0039,122.896,122.9229,25212.0
2021-04-06 12:50:00,136.62,136.76,136.61,136.75,37967.0,122.9139,123.0399,122.905,123.0309,37967.0
2021-04-06 12:55:00,136.74,136.81,136.71,136.77,16842.0,123.0219,123.0849,122.9949,123.0489,16842.0
2021-04-06 13:00:00,136.79,136.79,136.61,136.63,27844.0,123.0669,123.0669,122.905,122.9229,27844.0
2021-04-06 13:05:00,136.65,136.84,136.65,136.82,27283.0,122.9409,123.1119,122.9409,123.0939,27283.0
2021-04-06 13:10:00,136.82,136.87,136.74,136.77,34631.0,123.0939,123.1389,123.0219,123.0489,34631.0
2021-04-06 13:15:00,136.76,136.91,136.75,136.9,64788.0,123.0399,123.1749,123.0309,123.1659,64788.0
2021-04-06 13:20:00,136.9,136.99,136.89,136.98,33396.0,123.1659,123.2468,123.1569,123.2378,33396.0
2021-04-06 13:25:00,136.97,137.02,136.88,136.96,45163.0,123.2288,123.2738,123.1479,123.2198,45163.0
2021-04-06 13:30:00,136.95,137.0,136.86,136.86,47283.0,123.2108,123.2558,123.1299,123.1299,47283.0
2021-04-06 13:35:00,136.87,136.87,136.76,136.78,32460.0,123.1389,123.1389,123.0399,123.0579,32460.0
2021-04-06 13:40:00,136.79,136.85,136.78,136.8,15714.0,123.0669,123.1209,123.0579,123.0759,15714.0
2021-04-06 13:45:00,136.8,136.8,136.63,136.74,51168.0,123.0759,123.0759,122.9229,123.0219,51168.0
2021-04-06 13:50:00,136.73,136.78,136.64,136.64,20371.0,123.0129,123.0579,122.9319,122.9319,20371.0
2021-04-06 13:55:00,136.64,136.68,136.6,136.63,16882.0,122.9319,122.9679,122.896,122.9229,16882.0
2021-04-06 14:00:00,136.62,136.62,136.48,136.57,27883.0,122.9139,122.9139,122.788,122.869,27883.0
2021-04-06 14:05:00,136.57,136.65,136.52,136.59,40615.0,122.869,122.9409,122.824,122.887,40615.0
2021-04-06 14:10:00,136.59,136.6,136.5,136.5,26636.0,122.887,122.896,122.806,122.806,26636.0
2021-04-06 14:15:00,136.51,136.54,136.49,136.53,26095.0,122.815,122.842,122.797,122.833,26095.0
2021-04-06 14:20:00,136.52,136.52,136.45,136.48,32731.0,122.824,122.824,122.761,122.788,32731.0
2021-04-06 14:25:00,136.47,136.59,136.47,136.58,25759.0,122.779,122.887,122.779,122.878,25759.0
2021-04-06 14:30:00,136.58,136.59,136.52,136.56,36381.0,122.878,122.887,122.824,122.86,36381.0
2021-04-06 14:35:00,136.56,136.71,136.55,136.69,31230.0,122.86,122.9949,122.851,122.9769,31230.0
2021-04-06 14:40:00,136.69,136.74,136.66,136.71,26855.0,122.9769,123.0219,122.9499,122.9949,26855.0
2021-04-06 14:45:00,136.71,136.71,136.61,136.63,23814.0,122.9949,122.9949,122.905,122.9229,23814.0
2021-04-06 14:50:00,136.62,136.64,136.57,136.64,30288.0,122.9139,122.9319,122.869,122.9319,30288.0
2021-04-06 14:55:00,136.63,136.66,136.55,136.55,23291.0,122.9229,122.9499,122.851,122.851,23291.0
2021-04-06 15:00:00,136.54,136.61,136.5,136.5,50677.0,122.842,122.905,122.806,122.806,50677.0
2021-04-06 15:05:00,136.52,136.65,136.5,136.64,59673.0,122.824,122.9409,122.806,122.9319,59673.0
2021-04-06 15:10:00,136.61,136.61,136.48,136.5,56783.0,122.905,122.905,122.788,122.806,56783.0
2021-04-06 15:15:00,136.5,136.57,136.44,136.57,30677.0,122.806,122.869,122.752,122.869,30677.0
2021-04-06 15:20:00,136.58,136.59,136.51,136.55,29051.0,122.878,122.887,122.815,122.851,29051.0
2021-04-06 15:25:00,136.55,136.61,136.52,136.61,40034.0,122.851,122.905,122.824,122.905,40034.0
2021-04-06 15:30:00,136.61,136.63,136.35,136.36,64359.0,122.905,122.9229,122.671,122.68,64359.0
2021-04-06 15:35:00,136.36,136.45,136.29,136.31,71651.0,122.68,122.761,122.6171,122.635,71651.0
2021-04-06 15:40:00,136.31,136.59,136.29,136.53,94772.0,122.635,122.887,122.6171,122.833,94772.0
2021-04-06 15:45:00,136.53,136.59,136.51,136.59,92319.0,122.833,122.887,122.815,122.887,92319.0
2021-04-06 15:50:00,136.57,136.61,136.28,136.37,125640.0,122.869,122.905,122.6081,122.689,125640.0
2021-04-06 15:55:00,136.38,136.52,136.37,136.51,194795.0,122.698,122.824,122.689,122.815,194795.0
2021-04-07 09:30:00,137.12,137.36,136.78,136.96,176918.0,123.3638,123.5797,123.0579,123.2198,176918.0
2021-04-07 09:35:00,136.92,137.2,136.86,137.07,39587.0,123.1839,123.4358,123.1299,123.3188,39587.0
2021-04-07 09:40:00,137.08,137.1,136.74,136.84,35231.0,123.3278,123.3458,123.0219,123.1119,35231.0
2021-04-07 09:45:00,136.88,136.93,136.68,136.69,55753.0,123.1479,123.1928,122.9679,122.9769,55753.0
2021-04-07 09:50:00,136.67,136.69,136.5,136.64,51186.0,122.9589,122.9769,122.806,122.9319,51186.0
2021-04-07 09:55:00,136.66,136.77,136.37,136.41,27012.0,122.9499,123.0489,122.689,122.725,27012.0
2021-04-07 10:00:00,136.38,136.52,136.31,136.46,32806.0,122.698,122.824,122.635,122.77,32806.0
2021-04-07 10:05:00,136.45,136.64,136.42,136.5,30055.0,122.761,122.9319,122.734,122.806,30055.0
2021-04-07 10:10:00,136.48,136.57,136.4,136.45,46696.0,122.788,122.869,122.716,122.761,46696.0
2021-04-07 10:15:00,136.44,136.5,136.25,136.31,42791.0,122.752,122.806,122.5811,122.635,42791.0
2021-04-07 10:20:00,136.32,136.47,136.29,136.39,30499.0,122.644,122.779,122.6171,122.707,30499.0
2021-04-07 10:25:00,136.38,136.47,136.27,136.29,42998.0,122.698,122.779,122.5991,122.6171,42998.0
2021-04-07 10:30:00,136.3,136.44,136.27,136.42,27657.0,122.6261,122.752,122.5991,122.734,27657.0
2021-04-07 10:35:00,136.43,136.5,136.4,136.48,40196.0,122.743,122.806,122.716,122.788,40196.0
2021-04-07 10:40:00,136.47,136.59,136.44,136.48,29907.0,122.779,122.887,122.752,122.788,29907.0
2021-04-07 10:45:00,136.5,136.69,136.49,136.58,47740.0,122.806,122.9769,122.797,122.878,47740.0
2021-04-07 10:50:00,136.58,136.69,136.56,136.66,19798.0,122.878,122.9769,122.86,122.9499,19798.0
2021-04-07 10:55:00,136.64,136.82,136.6,136.79,41236.0,122.9319,123.0939,122.896,123.0669,41236.0
2021-04-07 11:00:00,136.78,136.83,136.74,136.81,34539.0,123.0579,123.1029,123.0219,123.0849,34539.0
2021-04-07 11:05:00,136.8,136.87,136.74,136.78,34658.0,123.0759,123.1389,123.0219,123.0579,34658.0
2021-04-07 11:10:00,136.78,136.85,136.68,136.69,44191.0,123.0579,123.1209,122.9679,122.9769,44191.0
2021-04-07 11:15:00,136.69,136.78,136.64,136.73,29685.0,122.9769,123.0579,122.9319,123.0129,29685.0
2021-04-07 11:20:00,136.74,136.84,136.7,136.77,30196.0,123.0219,123.1119,122.9859,123.0489,30196.0
2021-04-07 11:25:00,136.77,136.88,136.71,136.76,42142.0,123.0489,123.1479,122.9949,123.0399,42142.0
2021-04-07 11:30:00,136.75,136.84,136.73,136.8,25988.0,123.0309,123.1119,123.0129,123.0759,25988.0
2021-04-07 11:35:00,136.82,136.87,136.73,136.76,21439.0,123.0939,123.1389,123.0129,123.0399,21439.0
2021-04-07 11:40:00,136.75,136.87,136.73,136.78,25525.0,123.0309,123.1389,123.0129,123.0579,25525.0
2021-04-07 11:45:00,136.78,136.88,136.77,136.88,23667.0,123.0579,123.1479,123.0489,123.1479,23667.0
2021-04-07 11:50:00,136.85,136.87,136.81,136.84,25360.0,123.1209,123.1389,123.0849,123.1119,25360.0
2021-04-07 11:55:00,136.86,136.93,136.85,136.9,16564.0,123.1299,123.1928,123.1209,123.1659,16564.0
2021-04-07 12:00:00,136.87,137.14,136.87,137.12,41871.0,123.1389,123.3818,123.1389,123.3638,41871.0
2021-04-07 12:05:00,137.13,137.27,137.11,137.26,61200.0,123.3728,123.4987,123.3548,123.4897,61200.0
2021-04-07 12:10:00,137.27,137.33,137.21,137.23,43246.0,123.4987,123.5527,123.4448,123.4628,43246.0
2021-04-07 12:15:00,137.23,137.24,137.07,137.08,75167.0,123.4628,123.4717,123.3188,123.3278,75167.0
2021-04-07 12:20:00,137.08,137.12,136.98,137.09,23398.0,123.3278,123.3638,123.2378,123.3368,23398.0
2021-04-07 12:25:00,137.1,137.17,137.03,137.03,74533.0,123.3458,123.4088,123.2828,123.2828,74533.0
2021-04-07 12:30:00,137.02,137.03,136.89,136.92,31107.0,123.2738,123.2828,123.1569,123.1839,31107.0
2021-04-07 12:35:00,136.91,136.93,136.86,136.87,30192.0,123.1749,123.1928,123.1299,123.1389,30192.0
2021-04-07 12:40:00,136.88,136.96,136.88,136.9,20189.0,123.1479,123.2198,123.1479,123.1659,20189.0
2021-04-07 12:45:00,136.9,136.95,136.88,136.9,22778.0,123.1659,123.2108,123.1479,123.1659,22778.0
2021-04-07 12:50:00,136.9,136.96,136.86,136.86,24290.0,123.1659,123.2198,123.1299,123.1299,24290.0
2021-04-07 12:55:00,136.87,136.91,136.83,136.87,28314.0,123.1389,123.1749,123.1029,123.1389,28314.0
2021-04-07 13:00:00,136.87,136.9,136.8,136.86,24840.0,123.1389,123.1659,123.0759,123.1299,24840.0
2021-04-07 13:05:00,136.88,136.92,136.85,136.87,22559.0,123.1479,123.1839,123.1209,123.1389,22559.0
2021-04-07 13:10:00,136.89,136.94,136.86,136.91,24700.0,123.1569,123.2018,123.1299,123.1749,24700.0
2021-04-07 13:15:00,136.9,136.93,136.83,136.85,30227.0,123.1659,123.1928,123.1029,123.1209,30227.0
2021-04-07 13:20:00,136.85,136.87,136.8,136.82,39256.0,123.1209,123.1389,123.0759,123.0939,39256.0
2021-04-07 13:25:00,136.83,136.96,136.82,136.96,43350.0,123.1029,123.2198,123.0939,123.2198,43350.0
2021-04-07 13:30:00,136.95,136.96,136.88,136.89,74423.0,123.2108,123.2198,123.1479,123.1569,74423.0
2021-04-07 13:35:00,136.9,136.94,136.73,136.79,27073.0,123.1659,123.2018,123.0129,123.0669,27073.0
2021-04-07 13:40:00,136.78,136.8,136.66,136.67,15438.0,123.0579,123.0759,122.9499,122.9589,15438.0
2021-04-07 13:45:00,136.64,136.7,136.59,136.59,17722.0,122.9319,122.9859,122.887,122.887,17722.0
2021-04-07 13:50:00,136.59,136.69,136.59,136.62,23892.0,122.887,122.9769,122.887,122.9139,23892.0
2021-04-07 13:55:00,136.61,136.8,136.6,136.75,33949.0,122.905,123.0759,122.896,123.0309,33949.0
2021-04-07 14:00:00,136.75,136.75,136.68,136.69,43295.0,123.0309,123.0309,122.9679,122.9769,43295.0
2021-04-07 14:05:00,136.68,136.75,136.61,136.63,34275.0,122.9679,123.0309,122.905,122.9229,34275.0
2021-04-07 14:10:00,136.61,136.73,136.6,136.71,43410.0,122.905,123.0129,122.896,122.9949,43410.0
2021-04-07 14:15:00,136.7,136.75,136.7,136.72,43573.0,122.9859,123.0309,122.9859,123.0039,43573.0
2021-04-07 14:20:00,136.71,136.72,136.55,136.55,29388.0,122.9949,123.0039,122.851,122.851,29388.0
2021-04-07 14:25:00,136.56,136.59,136.5,136.53,26003.0,122.86,122.887,122.806,122.833,26003.0
2021-04-07 14:30:00,136.54,136.59,136.48,136.52,33563.0,122.842,122.887,122.788,122.824,33563.0
2021-04-07 14:35:00,136.52,136.62,136.52,136.56,29092.0,122.824,122.9139,122.824,122.86,29092.0
2021-04-07 14:40:00,136.56,136.58,136.52,136.53,25241.0,122.86,122.878,122.824,122.833,25241.0
2021-04-07 14:45:00,136.52,136.54,136.44,136.51,44256.0,122.824,122.842,122.752,122.815,44256.0
2021-04-07 14:50:00,136.51,136.56,136.46,136.55,25531.0,122.815,122.86,122.77,122.851,25531.0
2021-04-07 14:55:00,136.55,136.58,136.5,136.54,19048.0,122.851,122.878,122.806,122.842,19048.0
2021-04-07 15:00:00,136.53,136.55,136.46,136.5,34019.0,122.833,122.851,122.77,122.806,34019.0
2021-04-07 15:05:00,136.5,136.51,136.41,136.42,20720.0,122.806,122.815,122.725,122.734,20720.0
2021-04-07 15:10:00,136.43,136.54,136.42,136.48,27947.0,122.743,122.842,122.734,122.788,27947.0
2021-04-07 15:15:00,136.48,136.63,136.47,136.63,41115.0,122.788,122.9229,122.779,122.9229,41115.0
2021-04-07 15:20:00,136.63,136.7,136.58,136.65,31970.0,122.9229,122.9859,122.878,122.9409,31970.0
2021-04-07 15:25:00,136.65,136.73,136.6,136.72,34795.0,122.9409,123.0129,122.896,123.0039,34795.0
2021-04-07 15:30:00,136.74,136.88,136.69,136.87,49492.0,123.0219,123.1479,122.9769,123.1389,49492.0
2021-04-07 15:35:00,136.87,136.99,136.85,136.98,78886.0,123.1389,123.2468,123.1209,123.2378,78886.0
2021-04-07 15:40:00,136.97,137.0,136.85,136.9,83873.0,123.2288,123.2558,123.1209,123.1659,83873.0
2021-04-07 15:45:00,136.91,136.97,136.91,136.96,76696.0,123.1749,123.2288,123.1749,123.2198,76696.0
2021-04-07 15:50:00,136.91,136.95,136.69,136.83,82066.0,123.1749,123.2108,122.9769,123.1029,82066.0
2021-04-07 15:55:00,136.83,137.03,136.71,136.73,305254.0,123.1029,123.2828,122.9949,123.0129,305254.0
2021-04-08 09:30:00,136.9,137.12,136.84,136.84,149471.0,123.1659,123.3638,123.1119,123.1119,149471.0
2021-04-08 09:35:00,136.85,136.92,136.65,136.85,41763.0,123.1209,123.1839,122.9409,123.1209,41763.0
2021-04-08 09:40:00,136.85,137.22,136.85,137.19,35563.0,123.1209,123.4538,123.1209,123.4268,35563.0
2021-04-08 09:45:00,137.18,137.64,137.09,137.48,93004.0,123.4178,123.8316,123.3368,123.6877,93004.0
2021-04-08 09:50:00,137.51,137.55,137.38,137.44,30701.0,123.7147,123.7506,123.5977,123.6517,30701.0
2021-04-08 09:55:00,137.44,137.5,137.2,137.34,48842.0,123.6517,123.7057,123.4358,123.5617,48842.0
2021-04-08 10:00:00,137.36,137.39,137.17,137.33,58065.0,123.5797,123.6067,123.4088,123.5527,58065.0
2021-04-08 10:05:00,137.32,137.46,137.31,137.37,29185.0,123.5437,123.6697,123.5347,123.5887,29185.0
2021-04-08 10:10:00,137.36,137.58,137.36,137.36,36604.0,123.5797,123.7776,123.5797,123.5797,36604.0
2021-04-08 10:15:00,137.35,137.35,137.2,137.28,29999.0,123.5707,123.5707,123.4358,123.5077,29999.0
2021-04-08 10:20:00,137.25,137.39,137.24,137.34,68658.0,123.4807,123.6067,123.4717,123.5617,68658.0
2021-04-08 10:25:00,137.34,137.45,137.2,137.43,31284.0,123.5617,123.6607,123.4358,123.6427,31284.0
2021-04-08 10:30:00,137.43,137.45,137.23,137.27,25247.0,123.6427,123.6607,123.4628,123.4987,25247.0
2021-04-08 10:35:00,137.28,137.34,137.27,137.32,51217.0,123.5077,123.5617,123.4987,123.5437,51217.0
2021-04-08 10:40:00,137.31,137.33,136.98,137.01,38316.0,123.5347,123.5527,123.2378,123.2648,38316.0
2021-04-08 10:45:00,137.0,137.11,136.98,137.03,53236.0,123.2558,123.3548,123.2378,123.2828,53236.0
2021-04-08 10:50:00,137.02,137.22,137.02,137.1,28645.0,123.2738,123.4538,123.2738,123.3458,28645.0
2021-04-08 10:55:00,137.1,137.1,136.84,136.84,57166.0,123.3458,123.3458,123.1119,123.1119,57166.0
2021-04-08 11:00:00,136.84,136.99,136.83,136.93,42177.0,123.1119,123.2468,123.1029,123.1928,42177.0
2021-04-08 11:05:00,136.93,137.09,136.91,137.06,48080.0,123.1928,123.3368,123.1749,123.3098,48080.0
2021-04-08 11:10:00,137.06,137.12,136.95,137.0,71845.0,123.3098,123.3638,123.2108,123.2558,71845.0
2021-04-08 11:15:00,137.0,137.02,136.94,137.02,28723.0,123.2558,123.2738,123.2018,123.2738,28723.0
2021-04-08 11:20:00,137.02,137.19,137.0,137.1,51858.0,123.2738,123.4268,123.2558,123.3458,51858.0
2021-04-08 11:25:00,137.1,137.13,136.98,137.02,22104.0,123.3458,123.3728,123.2378,123.2738,22104.0
2021-04-08 11:30:00,137.02,137.04,136.89,136.9,27738.0,123.2738,123.2918,123.1569,123.1659,27738.0
2021-04-08 11:35:00,136.9,136.93,136.81,136.82,21760.0,123.1659,123.1928,123.0849,123.0939,21760.0
2021-04-08 11:40:00,136.81,136.86,136.72,136.77,51303.0,123.0849,123.1299,123.0039,123.0489,51303.0
2021-04-08 11:45:00,136.76,136.79,136.72,136.74,41136.0,123.0399,123.0669,123.0039,123.0219,41136.0
2021-04-08 11:50:00,136.74,136.87,136.74,136.74,32723.0,123.0219,123.1389,123.0219,123.0219,32723.0
2021-04-08 11:55:00,136.73,136.75,136.68,136.72,25801.0,123.0129,123.0309,122.9679,123.0039,25801.0
2021-04-08 12:00:00,136.72,136.74,136.61,136.71,25697.0,123.0039,123.0219,122.905,122.9949,25697.0
2021-04-08 12:05:00,136.7,136.78,136.62,136.66,55992.0,122.9859,123.0579,122.9139,122.9499,55992.0
2021-04-08 12:10:00,136.65,136.74,136.6,136.7,29365.0,122.9409,123.0219,122.896,122.9859,29365.0
2021-04-08 12:15:00,136.71,136.83,136.67,136.79,25704.0,122.9949,123.1029,122.9589,123.0669,25704.0
2021-04-08 12:20:00,136.8,136.83,136.77,136.8,17530.0,123.0759,123.1029,123.0489,123.0759,17530.0
2021-04-08 12:25:00,136.81,136.82,136.69,136.7,20323.0,123.0849,123.0939,122.9769,122.9859,20323.0
2021-04-08 12:30:00,136.69,136.71,136.63,136.63,16746.0,122.9769,122.9949,122.9229,122.9229,16746.0
2021-04-08 12:35:00,136.63,136.69,136.59,136.65,24162.0,122.9229,122.9769,122.887,122.9409,24162.0
2021-04-08 12:40:00,136.66,136.8,136.66,136.8,29841.0,122.9499,123.0759,122.9499,123.0759,29841.0
2021-04-08 12:45:00,136.8,136.83,136.76,136.77,19828.0,123.0759,123.1029,123.0399,123.0489,19828.0
2021-04-08 12:50:00,136.76,136.79,136.72,136.79,18179.0,123.0399,123.0669,123.0039,123.0669,18179.0
2021-04-08 12:55:00,136.77,136.77,136.68,136.72,21199.0,123.0489,123.0489,122.9679,123.0039,21199.0
2021-04-08 13:00:00,136.75,136.79,136.69,136.74,16409.0,123.0309,123.0669,122.9769,123.0219,16409.0
2021-04-08 13:05:00,136.73,136.76,136.64,136.76,27083.0,123.0129,123.0399,122.9319,123.0399,27083.0
2021-04-08 13:10:00,136.77,136.98,136.74,136.95,40122.0,123.0489,123.2378,123.0219,123.2108,40122.0
2021-04-08 13:15:00,136.94,136.99,136.83,136.88,32509.0,123.2018,123.2468,123.1029,123.1479,32509.0
2021-04-08 13:20:00,136.87,136.96,136.86,136.92,20777.0,123.1389,123.2198,123.1299,123.1839,20777.0
2021-04-08 13:25:00,136.92,136.97,136.91,136.97,20380.0,123.1839,123.2288,123.1749,123.2288,20380.0
2021-04-08 13:30:00,136.96,136.97,136.86,136.92,32841.0,123.2198,123.2288,123.1299,123.1839,32841.0
2021-04-08 13:35:00,136.92,136.94,136.85,136.93,40800.0,123.1839,123.2018,123.1209,123.1928,40800.0
2021-04-08 13:40:00,136.92,136.94,136.86,136.89,27570.0,123.1839,123.2018,123.1299,123.1569,27570.0
2021-04-08 13:45:00,136.88,136.89,136.8,136.85,23059.0,123.1479,123.1569,123.0759,123.1209,23059.0
2021-04-08 13:50:00,136.85,136.87,136.82,136.85,15772.0,123.1209,123.1389,123.0939,123.1209,15772.0
2021-04-08 13:55:00,136.84,136.87,136.8,136.82,20810.0,123.1119,123.1389,123.0759,123.0939,20810.0
2021-04-08 14:00:00,136.81,136.83,136.73,136.76,28108.0,123.0849,123.1029,123.0129,123.0399,28108.0
2021-04-08 14:05:00,136.75,136.82,136.73,136.79,31231.0,123.0309,123.0939,123.0129,123.0669,31231.0
2021-04-08 14:10:00,136.79,136.84,136.76,136.8,17196.0,123.0669,123.1119,123.0399,123.0759,17196.0
2021-04-08 14:15:00,136.79,136.88,136.77,136.88,27451.0,123.0669,123.1479,123.0489,123.1479,27451.0
2021-04-08 14:20:00,136.88,136.9,136.76,136.77,87523.0,123.1479,123.1659,123.0399,123.0489,87523.0
2021-04-08 14:25:00,136.77,136.81,136.68,136.71,29977.0,123.0489,123.0849,122.9679,122.9949,29977.0
2021-04-08 14:30:00,136.71,136.78,136.67,136.78,17237.0,122.9949,123.0579,122.9589,123.0579,17237.0
2021-04-08 14:35:00,136.78,136.92,136.77,136.91,28245.0,123.0579,123.1839,123.0489,123.1749,28245.0
2021-04-08 14:40:00,136.91,136.94,136.86,136.88,36643.0,123.1749,123.2018,123.1299,123.1479,36643.0
2021-04-08 14:45:00,136.88,136.91,136.82,136.88,33016.0,123.1479,123.1749,123.0939,123.1479,33016.0
2021-04-08 14:50:00,136.89,136.95,136.88,136.94,21716.0,123.1569,123.2108,123.1479,123.2018,21716.0
2021-04-08 14:55:00,136.95,136.98,136.9,136.92,28394.0,123.2108,123.2378,123.1659,123.1839,28394.0
2021-04-08 15:00:00,136.91,136.94,136.87,136.9,23381.0,123.1749,123.2018,123.1389,123.1659,23381.0
2021-04-08 15:05:00,136.9,137.01,136.89,137.0,26258.0,123.1659,123.2648,123.1569,123.2558,26258.0
2021-04-08 15:10:00,137.0,137.04,136.98,137.02,38790.0,123.2558,123.2918,123.2378,123.2738,38790.0
2021-04-08 15:15:00,137.0,137.1,137.0,137.09,27011.0,123.2558,123.3458,123.2558,123.3368,27011.0
2021-04-08 15:20:00,137.09,137.1,137.03,137.04,31565.0,123.3368,123.3458,123.2828,123.2918,31565.0
2021-04-08 15:25:00,137.02,137.03,136.95,137.0,31679.0,123.2738,123.2828,123.2108,123.2558,31679.0
2021-04-08 15:30:00,137.0,137.09,136.94,137.07,51830.0,123.2558,123.3368,123.2018,123.3188,51830.0
2021-04-08 15:35:00,137.07,137.07,136.96,136.99,52140.0,123.3188,123.3188,123.2198,123.2468,52140.0
2021-04-08 15:40:00,136.98,137.05,136.97,137.02,39690.0,123.2378,123.3008,123.2288,123.2738,39690.0
2021-04-08 15:45:00,137.03,137.11,137.0,137.06,90051.0,123.2828,123.3548,123.2558,123.3098,90051.0
2021-04-08 15:50:00,137.06,137.22,137.04,137.16,144092.0,123.3098,123.4538,123.2918,123.3998,144092.0
2021-04-08 15:55:00,137.16,137.37,137.14,137.28,331398.0,123.3998,123.5887,123.3818,123.5077,331398.0
2021-04-09 09:30:00,136.51,137.27,136.31,137.24,239252.0,122.815,123.4987,122.635,123.4717,239252.0
2021-04-09 09:35:00,137.25,137.27,136.9,137.11,54799.0,123.4807,123.4987,123.1659,123.3548,54799.0
2021-04-09 09:40:00,137.11,137.25,136.94,137.0,48570.0,123.3548,123.4807,123.2018,123.2558,48570.0
2021-04-09 09:45:00,136.99,137.1,136.9,137.1,73792.0,123.2468,123.3458,123.1659,123.3458,73792.0
2021-04-09 09:50:00,137.1,137.18,136.95,136.98,36537.0,123.3458,123.4178,123.2108,123.2378,36537.0
2021-04-09 09:55:00,136.97,136.97,136.76,136.82,72252.0,123.2288,123.2288,123.0399,123.0939,72252.0
2021-04-09 10:00:00,136.83,137.07,136.81,137.03,47754.0,123.1029,123.3188,123.0849,123.2828,47754.0
2021-04-09 10:05:00,137.03,137.06,136.8,136.91,48744.0,123.2828,123.3098,123.0759,123.1749,48744.0
2021-04-09 10:10:00,136.89,136.91,136.71,136.78,45280.0,123.1569,123.1749,122.9949,123.0579,45280.0
2021-04-09 10:15:00,136.76,136.88,136.65,136.8,49054.0,123.0399,123.1479,122.9409,123.0759,49054.0
2021-04-09 10:20:00,136.79,136.86,136.74,136.78,33091.0,123.0669,123.1299,123.0219,123.0579,33091.0
2021-04-09 10:25:00,136.77,136.88,136.76,136.82,21576.0,123.0489,123.1479,123.0399,123.0939,21576.0
2021-04-09 10:30:00,136.82,137.21,136.82,136.98,44592.0,123.0939,123.4448,123.0939,123.2378,44592.0
2021-04-09 10:35:00,136.97,136.97,136.82,136.85,31456.0,123.2288,123.2288,123.0939,123.1209,31456.0
2021-04-09 10:40:00,136.85,136.9,136.79,136.84,29514.0,123.1209,123.1659,123.0669,123.1119,29514.0
2021-04-09 10:45:00,136.85,136.88,136.59,136.59,42857.0,123.1209,123.1479,122.887,122.887,42857.0
2021-04-09 10:50:00,136.62,136.77,136.62,136.71,33333.0,122.9139,123.0489,122.9139,122.9949,33333.0
2021-04-09 10:55:00,136.72,136.8,136.67,136.79,34484.0,123.0039,123.0759,122.9589,123.0669,34484.0
2021-04-09 11:00:00,136.78,136.82,136.58,136.66,23360.0,123.0579,123.0939,122.878,122.9499,23360.0
2021-04-09 11:05:00,136.67,136.73,136.62,136.72,21402.0,122.9589,123.0129,122.9139,123.0039,21402.0
2021-04-09 11:10:00,136.73,136.8,136.64,136.66,17122.0,123.0129,123.0759,122.9319,122.9499,17122.0
2021-04-09 11:15:00,136.65,136.65,136.47,136.53,55740.0,122.9409,122.9409,122.779,122.833,55740.0
2021-04-09 11:20:00,136.52,136.61,136.51,136.59,22177.0,122.824,122.905,122.815,122.887,22177.0
2021-04-09 11:25:00,136.59,136.68,136.57,136.63,17721.0,122.887,122.9679,122.869,122.9229,17721.0
2021-04-09 11:30:00,136.63,136.63,136.51,136.58,17422.0,122.9229,122.9229,122.815,122.878,17422.0
2021-04-09 11:35:00,136.59,136.62,136.55,136.57,18446.0,122.887,122.9139,122.851,122.869,18446.0
2021-04-09 11:40:00,136.57,136.63,136.52,136.52,14499.0,122.869,122.9229,122.824,122.824,14499.0
2021-04-09 11:45:00,136.52,136.54,136.49,136.5,21050.0,122.824,122.842,122.797,122.806,21050.0
2021-04-09 11:50:00,136.5,136.64,136.5,136.55,20516.0,122.806,122.9319,122.806,122.851,20516.0
2021-04-09 11:55:00,136.56,136.59,136.48,136.48,22142.0,122.86,122.887,122.788,122.788,22142.0
2021-04-09 12:00:00,136.47,136.51,136.4,136.46,34687.0,122.779,122.815,122.716,122.77,34687.0
2021-04-09 12:05:00,136.46,136.48,136.28,136.3,30348.0,122.77,122.788,122.6081,122.6261,30348.0
2021-04-09 12:10:00,136.3,136.39,136.3,136.36,24987.0,122.6261,122.707,122.6261,122.68,24987.0
2021-04-09 12:15:00,136.37,136.37,136.24,136.28,42728.0,122.689,122.689,122.5721,122.6081,42728.0
2021-04-09 12:20:00,136.26,136.3,136.17,136.17,21184.0,122.5901,122.6261,122.5091,122.5091,21184.0
2021-04-09 12:25:00,136.18,136.24,136.17,136.22,23535.0,122.5181,122.5721,122.5091,122.5541,23535.0
2021-04-09 12:30:00,136.22,136.29,136.19,136.22,22358.0,122.5541,122.6171,122.5271,122.5541,22358.0
2021-04-09 12:35:00,136.21,136.21,136.09,136.18,30638.0,122.5451,122.5451,122.4371,122.5181,30638.0
2021-04-09 12:40:00,136.18,136.19,136.13,136.17,34627.0,122.5181,122.5271,122.4731,122.5091,34627.0
2021-04-09 12:45:00,136.18,136.24,136.13,136.24,20481.0,122.5181,122.5721,122.4731,122.5721,20481.0
2021-04-09 12:50:00,136.23,136.25,136.11,136.12,23224.0,122.5631,122.5811,122.4551,122.4641,23224.0
2021-04-09 12:55:00,136.13,136.13,135.96,135.98,53695.0,122.4731,122.4731,122.3202,122.3382,53695.0
2021-04-09 13:00:00,135.97,136.01,135.82,135.86,30956.0,122.3292,122.3651,122.1942,122.2302,30956.0
2021-04-09 13:05:00,135.88,135.95,135.56,135.9,113275.0,122.2482,122.3112,121.9603,122.2662,113275.0
2021-04-09 13:10:00,135.92,135.98,135.89,135.95,28358.0,122.2842,122.3382,122.2572,122.3112,28358.0
2021-04-09 13:15:00,135.95,136.01,135.9,135.97,24576.0,122.3112,122.3651,122.2662,122.3292,24576.0
2021-04-09 13:20:00,135.98,136.05,135.95,136.03,17024.0,122.3382,122.4011,122.3112,122.3831,17024.0
2021-04-09 13:25:00,136.02,136.1,136.0,136.0,30174.0,122.3741,122.4461,122.3561,122.3561,30174.0
2021-04-09 13:30:00,136.01,136.13,136.01,136.02,28838.0,122.3651,122.4731,122.3651,122.3741,28838.0
2021-04-09 13:35:00,136.03,136.08,135.99,136.05,46481.0,122.3831,122.4281,122.3472,122.4011,46481.0
2021-04-09 13:40:00,136.06,136.14,136.02,136.13,30087.0,122.4101,122.4821,122.3741,122.4731,30087.0
2021-04-09 13:45:00,136.14,136.22,136.13,136.17,31499.0,122.4821,122.5541,122.4731,122.5091,31499.0
2021-04-09 13:50:00,136.15,136.17,136.07,136.12,61016.0,122.4911,122.5091,122.4191,122.4641,61016.0
2021-04-09 13:55:00,136.12,136.18,136.11,136.15,24143.0,122.4641,122.5181,122.4551,122.4911,24143.0
2021-04-09 14:00:00,136.15,136.18,136.07,136.07,25516.0,122.4911,122.5181,122.4191,122.4191,25516.0
2021-04-09 14:05:00,136.07,136.16,136.02,136.06,28135.0,122.4191,122.5001,122.3741,122.4101,28135.0
2021-04-09 14:10:00,136.07,136.07,135.96,136.02,29874.0,122.4191,122.4191,122.3202,122.3741,29874.0
2021-04-09 14:15:00,136.03,136.09,135.99,136.0,23652.0,122.3831,122.4371,122.3472,122.3561,23652.0
2021-04-09 14:20:00,135.99,136.06,135.94,135.95,45335.0,122.3472,122.4101,122.3022,122.3112,45335.0
2021-04-09 14:25:00,135.97,136.0,135.91,135.95,27458.0,122.3292,122.3561,122.2752,122.3112,27458.0
2021-04-09 14:30:00,135.96,136.09,135.95,136.08,24325.0,122.3202,122.4371,122.3112,122.4281,24325.0
2021-04-09 14:35:00,136.09,136.12,136.06,136.1,25082.0,122.4371,122.4641,122.4101,122.4461,25082.0
2021-04-09 14:40:00,136.09,136.15,136.03,136.05,32367.0,122.4371,122.4911,122.3831,122.4011,32367.0
2021-04-09 14:45:00,136.03,136.09,135.94,136.07,39038.0,122.3831,122.4371,122.3022,122.4191,39038.0
2021-04-09 14:50:00,136.07,136.08,135.9,135.97,66911.0,122.4191,122.4281,122.2662,122.3292,66911.0
2021-04-09 14:55:00,135.98,135.99,135.8,135.89,97189.0,122.3382,122.3472,122.1762,122.2572,97189.0
2021-04-09 15:00:00,135.89,136.05,135.88,136.05,105928.0,122.2572,122.4011,122.2482,122.4011,105928.0
2021-04-09 15:05:00,136.04,136.16,136.02,136.13,38077.0,122.3921,122.5001,122.3741,122.4731,38077.0
2021-04-09 15:10:00,136.13,136.21,136.09,136.15,34576.0,122.4731,122.5451,122.4371,122.4911,34576.0
2021-04-09 15:15:00,136.15,136.25,136.13,136.19,34185.0,122.4911,122.5811,122.4731,122.5271,34185.0
2021-04-09 15:20:00,136.18,136.3,136.17,136.3,33909.0,122.5181,122.6261,122.5091,122.6261,33909.0
2021-04-09 15:25:00,136.28,136.32,136.23,136.29,49116.0,122.6081,122.644,122.5631,122.6171,49116.0
2021-04-09 15:30:00,136.29,136.38,136.21,136.35,57696.0,122.6171,122.698,122.5451,122.671,57696.0
2021-04-09 15:35:00,136.34,136.44,136.32,136.37,51735.0,122.662,122.752,122.644,122.689,51735.0
2021-04-09 15:40:00,136.37,136.37,136.24,136.25,60683.0,122.689,122.689,122.5721,122.5811,60683.0
2021-04-09 15:45:00,136.25,136.4,136.24,136.36,87264.0,122.5811,122.716,122.5721,122.68,87264.0
2021-04-09 15:50:00,136.36,136.5,136.23,136.31,154516.0,122.68,122.806,122.5631,122.635,154516.0
2021-04-09 15:55:00,136.3,136.43,136.14,136.37,289471.0,122.6261,122.743,122.4821,122.689,289471.0
2021-04-12 09:30:00,136.5,136.74,135.86,136.07,272785.0,122.806,123.0219,122.2302,122.4191,272785.0
2021-04-12 09:35:00,136.09,136.2,135.71,136.15,84864.0,122.4371,122.5361,122.0952,122.4911,84864.0
2021-04-12 09:40:00,136.14,136.29,136.01,136.28,71078.0,122.4821,122.6171,122.3651,122.6081,71078.0
2021-04-12 09:45:00,136.29,136.45,136.25,136.43,79095.0,122.6171,122.761,122.5811,122.743,79095.0
2021-04-12 09:50:00,136.43,136.6,136.2,136.22,82695.0,122.743,122.896,122.5361,122.5541,82695.0
2021-04-12 09:55:00,136.25,136.41,136.22,136.37,79129.0,122.5811,122.725,122.5541,122.689,79129.0
2021-04-12 10:00:00,136.39,136.39,136.04,136.14,60060.0,122.707,122.707,122.3921,122.4821,60060.0
2021-04-12 10:05:00,136.13,136.18,135.96,135.96,47304.0,122.4731,122.5181,122.3202,122.3202,47304.0
2021-04-12 10:10:00,135.95,136.22,135.95,136.18,59849.0,122.3112,122.5541,122.3112,122.5181,59849.0
2021-04-12 10:15:00,136.19,136.2,135.78,135.79,55821.0,122.5271,122.5361,122.1582,122.1672,55821.0
2021-04-12 10:20:00,135.79,136.11,135.77,136.07,63840.0,122.1672,122.4551,122.1492,122.4191,63840.0
2021-04-12 10:25:00,136.06,136.2,136.04,136.14,57714.0,122.4101,122.5361,122.3921,122.4821,57714.0
2021-04-12 10:30:00,136.15,136.3,136.11,136.27,51318.0,122.4911,122.6261,122.4551,122.5991,51318.0
2021-04-12 10:35:00,136.26,136.35,136.19,136.3,38045.0,122.5901,122.671,122.5271,122.6261,38045.0
2021-04-12 10:40:00,136.28,136.43,136.26,136.42,54429.0,122.6081,122.743,122.5901,122.734,54429.0
2021-04-12 10:45:00,136.42,136.55,136.37,136.47,67911.0,122.734,122.851,122.689,122.779,67911.0
2021-04-12 10:50:00,136.48,136.54,136.37,136.43,50846.0,122.788,122.842,122.689,122.743,50846.0
2021-04-12 10:55:00,136.43,136.61,136.37,136.55,48364.0,122.743,122.905,122.689,122.851,48364.0
2021-04-12 11:00:00,136.55,136.72,136.52,136.57,60678.0,122.851,123.0039,122.824,122.869,60678.0
2021-04-12 11:05:00,136.58,136.71,136.53,136.67,40645.0,122.878,122.9949,122.833,122.9589,40645.0
2021-04-12 11:10:00,136.67,136.69,136.51,136.62,39443.0,122.9589,122.9769,122.815,122.9139,39443.0
2021-04-12 11:15:00,136.61,136.62,136.51,136.52,33023.0,122.905,122.9139,122.815,122.824,33023.0
2021-04-12 11:20:00,136.51,136.61,136.46,136.58,37618.0,122.815,122.905,122.77,122.878,37618.0
2021-04-12 11:25:00,136.59,136.75,136.58,136.71,44743.0,122.887,123.0309,122.878,122.9949,44743.0
2021-04-12 11:30:00,136.71,136.73,136.62,136.65,34976.0,122.9949,123.0129,122.9139,122.9409,34976.0
2021-04-12 11:35:00,136.66,136.86,136.65,136.79,43969.0,122.9499,123.1299,122.9409,123.0669,43969.0
2021-04-12 11:40:00,136.8,136.88,136.8,136.83,43739.0,123.0759,123.1479,123.0759,123.1029,43739.0
2021-04-12 11:45:00,136.82,136.92,136.76,136.84,113320.0,123.0939,123.1839,123.0399,123.1119,113320.0
2021-04-12 11:50:00,136.84,136.94,136.78,136.93,64637.0,123.1119,123.2018,123.0579,123.1928,64637.0
2021-04-12 11:55:00,136.93,136.94,136.86,136.9,25736.0,123.1928,123.2018,123.1299,123.1659,25736.0
2021-04-12 12:00:00,136.9,136.93,136.86,136.92,27862.0,123.1659,123.1928,123.1299,123.1839,27862.0
2021-04-12 12:05:00,136.92,136.92,136.86,136.91,27641.0,123.1839,123.1839,123.1299,123.1749,27641.0
2021-04-12 12:10:00,136.91,136.94,136.87,136.92,26491.0,123.1749,123.2018,123.1389,123.1839,26491.0
2021-04-12 12:15:00,136.93,136.94,136.87,136.9,25679.0,123.1928,123.2018,123.1389,123.1659,25679.0
2021-04-12 12:20:00,136.9,136.92,136.86,136.87,50294.0,123.1659,123.1839,123.1299,123.1389,50294.0
2021-04-12 12:25:00,136.88,136.88,136.82,136.83,30923.0,123.1479,123.1479,123.0939,123.1029,30923.0
2021-04-12 12:30:00,136.82,136.94,136.79,136.92,39584.0,123.0939,123.2018,123.0669,123.1839,39584.0
2021-04-12 12:35:00,136.9,136.9,136.8,136.88,21021.0,123.1659,123.1659,123.0759,123.1479,21021.0
2021-04-12 12:40:00,136.88,136.96,136.88,136.92,28817.0,123.1479,123.2198,123.1479,123.1839,28817.0
2021-04-12 12:45:00,136.91,136.96,136.9,136.94,31321.0,123.1749,123.2198,123.1659,123.2018,31321.0
2021-04-12 12:50:00,136.94,136.96,136.89,136.9,49721.0,123.2018,123.2198,123.1569,123.1659,49721.0
2021-04-12 12:55:00,136.9,136.94,136.89,136.9,25016.0,123.1659,123.2018,123.1569,123.1659,25016.0
2021-04-12 13:00:00,136.89,136.93,136.88,136.91,14760.0,123.1569,123.1928,123.1479,123.1749,14760.0
2021-04-12 13:05:00,136.91,136.94,136.89,136.92,13939.0,123.1749,123.2018,123.1569,123.1839,13939.0
2021-04-12 13:10:00,136.93,136.98,136.9,136.97,18361.0,123.1928,123.2378,123.1659,123.2288,18361.0
2021-04-12 13:15:00,136.97,137.04,136.95,137.03,36508.0,123.2288,123.2918,123.2108,123.2828,36508.0
2021-04-12 13:20:00,137.04,137.04,136.88,136.89,18334.0,123.2918,123.2918,123.1479,123.1569,18334.0
2021-04-12 13:25:00,136.9,136.94,136.86,136.88,23959.0,123.1659,123.2018,123.1299,123.1479,23959.0
2021-04-12 13:30:00,136.88,136.9,136.78,136.81,30520.0,123.1479,123.1659,123.0579,123.0849,30520.0
2021-04-12 13:35:00,136.81,136.83,136.68,136.72,28046.0,123.0849,123.1029,122.9679,123.0039,28046.0
2021-04-12 13:40:00,136.7,136.78,136.67,136.78,21833.0,122.9859,123.0579,122.9589,123.0579,21833.0
2021-04-12 13:45:00,136.78,136.88,136.77,136.87,19758.0,123.0579,123.1479,123.0489,123.1389,19758.0
2021-04-12 13:50:00,136.87,136.99,136.85,136.97,42048.0,123.1389,123.2468,123.1209,123.2288,42048.0
2021-04-12 13:55:00,136.97,137.01,136.88,136.9,31739.0,123.2288,123.2648,123.1479,123.1659,31739.0
2021-04-12 14:00:00,136.9,136.95,136.83,136.85,26617.0,123.1659,123.2108,123.1029,123.1209,26617.0
2021-04-12 14:05:00,136.84,136.88,136.77,136.82,30613.0,123.1119,123.1479,123.0489,123.0939,30613.0
2021-04-12 14:10:00,136.81,136.81,136.68,136.71,22577.0,123.0849,123.0849,122.9679,122.9949,22577.0
2021-04-12 14:15:00,136.71,136.8,136.69,136.73,38820.0,122.9949,123.0759,122.9769,123.0129,38820.0
2021-04-12 14:20:00,136.74,136.74,136.66,136.72,25291.0,123.0219,123.0219,122.9499,123.0039,25291.0
2021-04-12 14:25:00,136.72,136.79,136.71,136.77,22332.0,123.0039,123.0669,122.9949,123.0489,22332.0
2021-04-12 14:30:00,136.77,136.82,136.71,136.74,33210.0,123.0489,123.0939,122.9949,123.0219,33210.0
2021-04-12 14:35:00,136.73,136.83,136.71,136.81,38173.0,123.0129,123.1029,122.9949,123.0849,38173.0
2021-04-12 14:40:00,136.83,136.83,136.7,136.75,25230.0,123.1029,123.1029,122.9859,123.0309,25230.0
2021-04-12 14:45:00,136.76,136.79,136.7,136.74,26942.0,123.0399,123.0669,122.9859,123.0219,26942.0
2021-04-12 14:50:00,136.75,136.76,136.65,136.7,36015.0,123.0309,123.0399,122.9409,122.9859,36015.0
2021-04-12 14:55:00,136.7,136.75,136.69,136.73,37347.0,122.9859,123.0309,122.9769,123.0129,37347.0
2021-04-12 15:00:00,136.72,136.82,136.69,136.73,52784.0,123.0039,123.0939,122.9769,123.0129,52784.0
2021-04-12 15:05:00,136.73,136.85,136.71,136.84,48535.0,123.0129,123.1209,122.9949,123.1119,48535.0
2021-04-12 15:10:00,136.83,136.87,136.73,136.75,36199.0,123.1029,123.1389,123.0129,123.0309,36199.0
2021-04-12 15:15:00,136.76,136.77,136.63,136.66,37208.0,123.0399,123.0489,122.9229,122.9499,37208.0
2021-04-12 15:20:00,136.66,136.73,136.58,136.59,46200.0,122.9499,123.0129,122.878,122.887,46200.0
2021-04-12 15:25:00,136.59,136.61,136.53,136.54,52369.0,122.887,122.905,122.833,122.842,52369.0
2021-04-12 15:30:00,136.56,136.78,136.56,136.78,63328.0,122.86,123.0579,122.86,123.0579,63328.0
2021-04-12 15:35:00,136.78,136.92,136.75,136.92,60253.0,123.0579,123.1839,123.0309,123.1839,60253.0
2021-04-12 15:40:00,136.92,136.95,136.76,136.84,55026.0,123.1839,123.2108,123.0399,123.1119,55026.0
2021-04-12 15:45:00,136.84,136.9,136.8,136.9,84580.0,123.1119,123.1659,123.0759,123.1659,84580.0
2021-04-12 15:50:00,136.89,136.95,136.84,136.88,119982.0,123.1569,123.2108,123.1119,123.1479,119982.0
2021-04-12 15:55:00,136.87,137.01,136.75,136.97,334219.0,123.1389,123.2648,123.0309,123.2288,334219.0
2021-04-13 09:30:00,136.02,136.39,135.64,136.07,469609.0,122.3741,122.707,122.0323,122.4191,469609.0
2021-04-13 09:35:00,136.09,136.27,135.89,136.0,142318.0,122.4371,122.5991,122.2572,122.3561,142318.0
2021-04-13 09:40:00,136.01,136.02,135.76,135.81,97245.0,122.3651,122.3741,122.1402,122.1852,97245.0
2021-04-13 09:45:00,135.81,135.98,135.76,135.81,144906.0,122.1852,122.3382,122.1402,122.1852,144906.0
2021-04-13 09:50:00,135.84,136.02,135.81,135.87,102781.0,122.2122,122.3741,122.1852,122.2392,102781.0
2021-04-13 09:55:00,135.87,136.16,135.86,136.15,95259.0,122.2392,122.5001,122.2302,122.4911,95259.0
2021-04-13 10:00:00,136.15,136.19,136.01,136.09,122997.0,122.4911,122.5271,122.3651,122.4371,122997.0
2021-04-13 10:05:00,136.09,136.13,136.01,136.02,112208.0,122.4371,122.4731,122.3651,122.3741,112208.0
2021-04-13 10:10:00,136.03,136.15,135.81,135.83,267728.0,122.3831,122.4911,122.1852,122.2032,267728.0
2021-04-13 10:15:00,135.83,135.83,135.66,135.79,111630.0,122.2032,122.2032,122.0503,122.1672,111630.0
2021-04-13 10:20:00,135.78,135.84,135.72,135.77,54766.0,122.1582,122.2122,122.1042,122.1492,54766.0
2021-04-13 10:25:00,135.77,135.77,135.12,135.16,132019.0,122.1492,122.1492,121.5644,121.6004,132019.0
2021-04-13 10:30:00,135.17,135.36,135.16,135.36,94524.0,121.6094,121.7804,121.6004,121.7804,94524.0
2021-04-13 10:35:00,135.35,135.68,135.29,135.68,95736.0,121.7714,122.0683,121.7174,122.0683,95736.0
2021-04-13 10:40:00,135.67,135.72,135.6,135.68,87413.0,122.0593,122.1042,121.9963,122.0683,87413.0
2021-04-13 10:45:00,135.68,135.79,135.61,135.73,61766.0,122.0683,122.1672,122.0053,122.1132,61766.0
2021-04-13 10:50:00,135.73,135.78,135.53,135.53,84380.0,122.1132,122.1582,121.9333,121.9333,84380.0
2021-04-13 10:55:00,135.54,135.61,135.49,135.54,51120.0,121.9423,122.0053,121.8973,121.9423,51120.0
2021-04-13 11:00:00,135.55,135.56,135.45,135.45,41273.0,121.9513,121.9603,121.8613,121.8613,41273.0
2021-04-13 11:05:00,135.44,135.49,135.3,135.41,82889.0,121.8523,121.8973,121.7264,121.8253,82889.0
2021-04-13 11:10:00,135.43,135.55,135.4,135.53,67134.0,121.8433,121.9513,121.8163,121.9333,67134.0
2021-04-13 11:15:00,135.52,135.66,135.52,135.65,48730.0,121.9243,122.0503,121.9243,122.0413,48730.0
2021-04-13 11:20:00,135.64,135.91,135.64,135.9,52319.0,122.0323,122.2752,122.0323,122.2662,52319.0
2021-04-13 11:25:00,135.91,135.91,135.68,135.79,60198.0,122.2752,122.2752,122.0683,122.1672,60198.0
2021-04-13 11:30:00,135.79,135.83,135.63,135.63,47135.0,122.1672,122.2032,122.0233,122.0233,47135.0
2021-04-13 11:35:00,135.63,135.78,135.62,135.7,41743.0,122.0233,122.1582,122.0143,122.0862,41743.0
2021-04-13 11:40:00,135.68,135.69,135.63,135.68,30579.0,122.0683,122.0772,122.0233,122.0683,30579.0
2021-04-13 11:45:00,135.68,135.8,135.65,135.79,49079.0,122.0683,122.1762,122.0413,122.1672,49079.0
2021-04-13 11:50:00,135.81,135.83,135.71,135.8,31670.0,122.1852,122.2032,122.0952,122.1762,31670.0
2021-04-13 11:55:00,135.81,135.86,135.79,135.84,39323.0,122.1852,122.2302,122.1672,122.2122,39323.0
2021-04-13 12:00:00,135.85,135.9,135.83,135.86,32037.0,122.2212,122.2662,122.2032,122.2302,32037.0
2021-04-13 12:05:00,135.86,135.87,135.78,135.8,39152.0,122.2302,122.2392,122.1582,122.1762,39152.0
2021-04-13 12:10:00,135.81,135.84,135.73,135.77,34922.0,122.1852,122.2122,122.1132,122.1492,34922.0
2021-04-13 12:15:00,135.76,135.78,135.72,135.76,38534.0,122.1402,122.1582,122.1042,122.1402,38534.0
2021-04-13 12:20:00,135.75,135.82,135.74,135.74,27780.0,122.1312,122.1942,122.1222,122.1222,27780.0
2021-04-13 12:25:00,135.74,135.87,135.67,135.76,75393.0,122.1222,122.2392,122.0593,122.1402,75393.0
2021-04-13 12:30:00,135.77,135.79,135.68,135.68,46608.0,122.1492,122.1672,122.0683,122.0683,46608.0
2021-04-13 12:35:00,135.69,135.71,135.63,135.65,30558.0,122.0772,122.0952,122.0233,122.0413,30558.0
2021-04-13 12:40:00,135.66,135.77,135.63,135.75,36523.0,122.0503,122.1492,122.0233,122.1312,36523.0
2021-04-13 12:45:00,135.75,135.77,135.68,135.7,25989.0,122.1312,122.1492,122.0683,122.0862,25989.0
2021-04-13 12:50:00,135.7,135.71,135.62,135.65,38454.0,122.0862,122.0952,122.0143,122.0413,38454.0
2021-04-13 12:55:00,135.65,135.68,135.61,135.64,36399.0,122.0413,122.0683,122.0053,122.0323,36399.0
2021-04-13 13:00:00,135.63,135.66,135.54,135.54,31467.0,122.0233,122.0503,121.9423,121.9423,31467.0
2021-04-13 13:05:00,135.54,135.62,135.5,135.54,34926.0,121.9423,122.0143,121.9063,121.9423,34926.0
2021-04-13 13:10:00,135.54,135.56,135.51,135.54,32941.0,121.9423,121.9603,121.9153,121.9423,32941.0
2021-04-13 13:15:00,135.54,135.55,135.49,135.49,28415.0,121.9423,121.9513,121.8973,121.8973,28415.0
2021-04-13 13:20:00,135.5,135.54,135.46,135.49,49530.0,121.9063,121.9423,121.8703,121.8973,49530.0
2021-04-13 13:25:00,135.48,135.61,135.45,135.45,105049.0,121.8883,122.0053,121.8613,121.8613,105049.0
2021-04-13 13:30:00,135.46,135.47,135.28,135.31,47834.0,121.8703,121.8793,121.7084,121.7354,47834.0
2021-04-13 13:35:00,135.31,135.33,135.23,135.26,34468.0,121.7354,121.7534,121.6634,121.6904,34468.0
2021-04-13 13:40:00,135.26,135.32,135.23,135.24,36691.0,121.6904,121.7444,121.6634,121.6724,36691.0
2021-04-13 13:45:00,135.24,135.26,135.17,135.2,51951.0,121.6724,121.6904,121.6094,121.6364,51951.0
2021-04-13 13:50:00,135.19,135.24,135.16,135.23,50188.0,121.6274,121.6724,121.6004,121.6634,50188.0
2021-04-13 13:55:00,135.23,135.3,135.21,135.3,23006.0,121.6634,121.7264,121.6454,121.7264,23006.0
2021-04-13 14:00:00,135.3,135.36,135.26,135.36,68846.0,121.7264,121.7804,121.6904,121.7804,68846.0
2021-04-13 14:05:00,135.37,135.37,135.28,135.29,43155.0,121.7894,121.7894,121.7084,121.7174,43155.0
2021-04-13 14:10:00,135.29,135.34,135.22,135.22,76524.0,121.7174,121.7624,121.6544,121.6544,76524.0
2021-04-13 14:15:00,135.22,135.37,135.22,135.29,60133.0,121.6544,121.7894,121.6544,121.7174,60133.0
2021-04-13 14:20:00,135.29,135.3,135.21,135.21,33978.0,121.7174,121.7264,121.6454,121.6454,33978.0
2021-04-13 14:25:00,135.22,135.24,135.15,135.21,54863.0,121.6544,121.6724,121.5914,121.6454,54863.0
2021-04-13 14:30:00,135.2,135.22,135.14,135.19,47263.0,121.6364,121.6544,121.5824,121.6274,47263.0
2021-04-13 14:35:00,135.2,135.21,135.14,135.16,39238.0,121.6364,121.6454,121.5824,121.6004,39238.0
2021-04-13 14:40:00,135.18,135.2,135.12,135.19,47365.0,121.6184,121.6364,121.5644,121.6274,47365.0
2021-04-13 14:45:00,135.19,135.29,135.17,135.27,80102.0,121.6274,121.7174,121.6094,121.6994,80102.0
2021-04-13 14:50:00,135.26,135.29,135.2,135.25,38132.0,121.6904,121.7174,121.6364,121.6814,38132.0
2021-04-13 14:55:00,135.24,135.26,135.16,135.19,49291.0,121.6724,121.6904,121.6004,121.6274,49291.0
2021-04-13 15:00:00,135.2,135.3,135.18,135.29,64072.0,121.6364,121.7264,121.6184,121.7174,64072.0
2021-04-13 15:05:00,135.28,135.28,135.18,135.22,41534.0,121.7084,121.7084,121.6184,121.6544,41534.0
2021-04-13 15:10:00,135.22,135.24,135.12,135.13,51083.0,121.6544,121.6724,121.5644,121.5734,51083.0
2021-04-13 15:15:00,135.14,135.15,135.04,135.09,61663.0,121.5824,121.5914,121.4925,121.5374,61663.0
2021-04-13 15:20:00,135.09,135.14,135.06,135.11,99092.0,121.5374,121.5824,121.5105,121.5554,99092.0
2021-04-13 15:25:00,135.1,135.12,135.05,135.08,102560.0,121.5464,121.5644,121.5015,121.5284,102560.0
2021-04-13 15:30:00,135.09,135.29,135.09,135.25,82555.0,121.5374,121.7174,121.5374,121.6814,82555.0
2021-04-13 15:35:00,135.25,135.3,135.16,135.16,85876.0,121.6814,121.7264,121.6004,121.6004,85876.0
2021-04-13 15:40:00,135.16,135.19,134.9,134.93,115034.0,121.6004,121.6274,121.3665,121.3935,115034.0
2021-04-13 15:45:00,134.93,135.12,134.89,135.09,118851.0,121.3935,121.5644,121.3575,121.5374,118851.0
2021-04-13 15:50:00,135.1,135.13,134.83,134.88,162967.0,121.5464,121.5734,121.3035,121.3485,162967.0
2021-04-13 15:55:00,134.88,135.2,134.84,135.1,473832.0,121.3485,121.6364,121.3125,121.5464,473832.0
2021-04-14 09:30:00,135.52,135.7,135.14,135.24,219371.0,121.9243,122.0862,121.5824,121.6724,219371.0
2021-04-14 09:35:00,135.22,135.35,135.15,135.33,84767.0,121.6544,121.7714,121.5914,121.7534,84767.0
2021-04-14 09:40:00,135.36,135.67,135.17,135.17,132845.0,121.7804,122.0593,121.6094,121.6094,132845.0
2021-04-14 09:45:00,135.17,135.31,135.11,135.31,94086.0,121.6094,121.7354,121.5554,121.7354,94086.0
2021-04-14 09:50:00,135.31,135.36,135.16,135.32,118730.0,121.7354,121.7804,121.6004,121.7444,118730.0
2021-04-14 09:55:00,135.32,135.33,135.01,135.05,145873.0,121.7444,121.7534,121.4655,121.5015,145873.0
2021-04-14 10:00:00,135.06,135.25,135.06,135.15,115789.0,121.5105,121.6814,121.5105,121.5914,115789.0
2021-04-14 10:05:00,135.15,135.15,134.79,134.8,100995.0,121.5914,121.5914,121.2675,121.2765,100995.0
2021-04-14 10:10:00,134.8,134.84,134.58,134.61,88245.0,121.2765,121.3125,121.0786,121.1056,88245.0
2021-04-14 10:15:00,134.61,134.83,134.61,134.73,73180.0,121.1056,121.3035,121.1056,121.2136,73180.0
2021-04-14 10:20:00,134.73,134.96,134.72,134.95,66721.0,121.2136,121.4205,121.2046,121.4115,66721.0
2021-04-14 10:25:00,134.95,135.18,134.93,135.18,57887.0,121.4115,121.6184,121.3935,121.6184,57887.0
2021-04-14 10:30:00,135.18,135.24,135.09,135.23,64441.0,121.6184,121.6724,121.5374,121.6634,64441.0
2021-04-14 10:35:00,135.23,135.25,135.13,135.13,43110.0,121.6634,121.6814,121.5734,121.5734,43110.0
2021-04-14 10:40:00,135.14,135.17,134.9,134.91,64006.0,121.5824,121.6094,121.3665,121.3755,64006.0
2021-04-14 10:45:00,134.91,134.94,134.84,134.91,59095.0,121.3755,121.4025,121.3125,121.3755,59095.0
2021-04-14 10:50:00,134.9,134.99,134.89,134.96,66163.0,121.3665,121.4475,121.3575,121.4205,66163.0
2021-04-14 10:55:00,134.96,135.04,134.86,135.02,67899.0,121.4205,121.4925,121.3305,121.4745,67899.0
2021-04-14 11:00:00,135.03,135.2,135.02,135.13,74296.0,121.4835,121.6364,121.4745,121.5734,74296.0
2021-04-14 11:05:00,135.11,135.24,135.09,135.21,62409.0,121.5554,121.6724,121.5374,121.6454,62409.0
2021-04-14 11:10:00,135.2,135.32,135.18,135.24,77583.0,121.6364,121.7444,121.6184,121.6724,77583.0
2021-04-14 11:15:00,135.24,135.36,135.24,135.34,54566.0,121.6724,121.7804,121.6724,121.7624,54566.0
2021-04-14 11:20:00,135.36,135.55,135.35,135.47,66388.0,121.7804,121.9513,121.7714,121.8793,66388.0
2021-04-14 11:25:00,135.47,135.61,135.46,135.53,37771.0,121.8793,122.0053,121.8703,121.9333,37771.0
2021-04-14 11:30:00,135.53,135.64,135.5,135.56,33733.0,121.9333,122.0323,121.9063,121.9603,33733.0
2021-04-14 11:35:00,135.56,135.58,135.47,135.47,43222.0,121.9603,121.9783,121.8793,121.8793,43222.0
2021-04-14 11:40:00,135.47,135.52,135.46,135.48,26582.0,121.8793,121.9243,121.8703,121.8883,26582.0
2021-04-14 11:45:00,135.47,135.55,135.45,135.49,32947.0,121.8793,121.9513,121.8613,121.8973,32947.0
2021-04-14 11:50:00,135.47,135.49,135.3,135.34,32027.0,121.8793,121.8973,121.7264,121.7624,32027.0
2021-04-14 11:55:00,135.35,135.46,135.35,135.42,22521.0,121.7714,121.8703,121.7714,121.8343,22521.0
2021-04-14 12:00:00,135.4,135.48,135.38,135.43,37525.0,121.8163,121.8883,121.7983,121.8433,37525.0
2021-04-14 12:05:00,135.43,135.47,135.4,135.44,34623.0,121.8433,121.8793,121.8163,121.8523,34623.0
2021-04-14 12:10:00,135.44,135.53,135.44,135.52,30754.0,121.8523,121.9333,121.8523,121.9243,30754.0
2021-04-14 12:15:00,135.52,135.56,135.44,135.5,45437.0,121.9243,121.9603,121.8523,121.9063,45437.0
2021-04-14 12:20:00,135.5,135.53,135.4,135.4,27867.0,121.9063,121.9333,121.8163,121.8163,27867.0
2021-04-14 12:25:00,135.4,135.42,135.35,135.37,25554.0,121.8163,121.8343,121.7714,121.7894,25554.0
2021-04-14 12:30:00,135.36,135.36,135.12,135.14,50616.0,121.7804,121.7804,121.5644,121.5824,50616.0
2021-04-14 12:35:00,135.13,135.17,135.08,135.08,35994.0,121.5734,121.6094,121.5284,121.5284,35994.0
2021-04-14 12:40:00,135.09,135.1,135.01,135.01,36358.0,121.5374,121.5464,121.4655,121.4655,36358.0
2021-04-14 12:45:00,135.02,135.02,134.8,134.86,115818.0,121.4745,121.4745,121.2765,121.3305,115818.0
2021-04-14 12:50:00,134.86,135.0,134.8,134.94,69774.0,121.3305,121.4565,121.2765,121.4025,69774.0
2021-04-14 12:55:00,134.95,135.14,134.95,135.09,45870.0,121.4115,121.5824,121.4115,121.5374,45870.0
2021-04-14 13:00:00,135.09,135.23,135.09,135.23,26395.0,121.5374,121.6634,121.5374,121.6634,26395.0
2021-04-14 13:05:00,135.23,135.25,135.14,135.15,58438.0,121.6634,121.6814,121.5824,121.5914,58438.0
2021-04-14 13:10:00,135.15,135.23,135.15,135.18,37025.0,121.5914,121.6634,121.5914,121.6184,37025.0
2021-04-14 13:15:00,135.18,135.18,135.09,135.12,38270.0,121.6184,121.6184,121.5374,121.5644,38270.0
2021-04-14 13:20:00,135.11,135.2,135.11,135.13,66693.0,121.5554,121.6364,121.5554,121.5734,66693.0
2021-04-14 13:25:00,135.13,135.27,135.11,135.27,33888.0,121.5734,121.6994,121.5554,121.6994,33888.0
2021-04-14 13:30:00,135.27,135.32,135.26,135.31,38129.0,121.6994,121.7444,121.6904,121.7354,38129.0
2021-04-14 13:35:00,135.31,135.42,135.29,135.35,33919.0,121.7354,121.8343,121.7174,121.7714,33919.0
2021-04-14 13:40:00,135.36,135.37,135.28,135.34,49764.0,121.7804,121.7894,121.7084,121.7624,49764.0
2021-04-14 13:45:00,135.33,135.36,135.3,135.32,25145.0,121.7534,121.7804,121.7264,121.7444,25145.0
2021-04-14 13:50:00,135.32,135.39,135.27,135.39,26529.0,121.7444,121.8073,121.6994,121.8073,26529.0
2021-04-14 13:55:00,135.38,135.38,135.27,135.34,58615.0,121.7983,121.7983,121.6994,121.7624,58615.0
2021-04-14 14:00:00,135.34,135.38,135.26,135.29,40185.0,121.7624,121.7983,121.6904,121.7174,40185.0
2021-04-14 14:05:00,135.28,135.35,135.24,135.33,68023.0,121.7084,121.7714,121.6724,121.7534,68023.0
2021-04-14 14:10:00,135.34,135.45,135.33,135.35,54685.0,121.7624,121.8613,121.7534,121.7714,54685.0
2021-04-14 14:15:00,135.35,135.37,135.19,135.37,37734.0,121.7714,121.7894,121.6274,121.7894,37734.0
2021-04-14 14:20:00,135.36,135.42,135.28,135.41,29097.0,121.7804,121.8343,121.7084,121.8253,29097.0
2021-04-14 14:25:00,135.41,135.47,135.36,135.37,45243.0,121.8253,121.8793,121.7804,121.7894,45243.0
2021-04-14 14:30:00,135.37,135.37,135.25,135.32,33667.0,121.7894,121.7894,121.6814,121.7444,33667.0
2021-04-14 14:35:00,135.33,135.33,135.27,135.28,25287.0,121.7534,121.7534,121.6994,121.7084,25287.0
2021-04-14 14:40:00,135.29,135.33,135.25,135.27,20624.0,121.7174,121.7534,121.6814,121.6994,20624.0
2021-04-14 14:45:00,135.25,135.33,135.21,135.29,39243.0,121.6814,121.7534,121.6454,121.7174,39243.0
2021-04-14 14:50:00,135.29,135.34,135.25,135.27,37474.0,121.7174,121.7624,121.6814,121.6994,37474.0
2021-04-14 14:55:00,135.27,135.44,135.27,135.43,43561.0,121.6994,121.8523,121.6994,121.8433,43561.0
2021-04-14 15:00:00,135.43,135.52,135.36,135.52,53202.0,121.8433,121.9243,121.7804,121.9243,53202.0
2021-04-14 15:05:00,135.52,135.65,135.5,135.64,51819.0,121.9243,122.0413,121.9063,122.0323,51819.0
2021-04-14 15:10:00,135.64,135.73,135.63,135.71,71178.0,122.0323,122.1132,122.0233,122.0952,71178.0
2021-04-14 15:15:00,135.71,135.79,135.69,135.71,60430.0,122.0952,122.1672,122.0772,122.0952,60430.0
2021-04-14 15:20:00,135.71,135.78,135.65,135.66,73397.0,122.0952,122.1582,122.0413,122.0503,73397.0
2021-04-14 15:25:00,135.66,135.68,135.57,135.61,45458.0,122.0503,122.0683,121.9693,122.0053,45458.0
2021-04-14 15:30:00,135.6,135.72,135.55,135.65,83264.0,121.9963,122.1042,121.9513,122.0413,83264.0
2021-04-14 15:35:00,135.65,135.67,135.58,135.66,84563.0,122.0413,122.0593,121.9783,122.0503,84563.0
2021-04-14 15:40:00,135.66,135.79,135.59,135.75,78147.0,122.0503,122.1672,121.9873,122.1312,78147.0
2021-04-14 15:45:00,135.75,135.76,135.45,135.51,91541.0,122.1312,122.1402,121.8613,121.9153,91541.0
2021-04-14 15:50:00,135.52,135.67,135.48,135.64,167424.0,121.9243,122.0593,121.8883,122.0323,167424.0
2021-04-14 15:55:00,135.63,135.65,135.31,135.63,464261.0,122.0233,122.0413,121.7354,122.0233,464261.0
2021-04-15 09:30:00,135.97,136.53,135.87,136.46,238407.0,122.3292,122.833,122.2392,122.77,238407.0
2021-04-15 09:35:00,136.45,136.63,136.24,136.55,82242.0,122.761,122.9229,122.5721,122.851,82242.0
2021-04-15 09:40:00,136.59,136.68,136.54,136.61,72129.0,122.887,122.9679,122.842,122.905,72129.0
2021-04-15 09:45:00,136.63,136.64,136.33,136.42,66586.0,122.9229,122.9319,122.653,122.734,66586.0
2021-04-15 09:50:00,136.43,136.47,136.33,136.42,67251.0,122.743,122.779,122.653,122.734,67251.0
2021-04-15 09:55:00,136.42,136.43,136.19,136.22,72395.0,122.734,122.743,122.5271,122.5541,72395.0
2021-04-15 10:00:00,136.25,136.67,136.25,136.63,97471.0,122.5811,122.9589,122.5811,122.9229,97471.0
2021-04-15 10:05:00,136.63,136.77,136.58,136.69,48831.0,122.9229,123.0489,122.878,122.9769,48831.0
2021-04-15 10:10:00,136.69,136.76,136.56,136.7,103575.0,122.9769,123.0399,122.86,122.9859,103575.0
2021-04-15 10:15:00,136.71,136.91,136.7,136.75,78105.0,122.9949,123.1749,122.9859,123.0309,78105.0
2021-04-15 10:20:00,136.75,136.96,136.75,136.9,51095.0,123.0309,123.2198,123.0309,123.1659,51095.0
2021-04-15 10:25:00,136.89,137.11,136.88,137.01,121006.0,123.1569,123.3548,123.1479,123.2648,121006.0
2021-04-15 10:30:00,137.02,137.44,136.99,137.25,127254.0,123.2738,123.6517,123.2468,123.4807,127254.0
2021-04-15 10:35:00,137.24,137.25,137.0,137.23,118940.0,123.4717,123.4807,123.2558,123.4628,118940.0
2021-04-15 10:40:00,137.22,137.25,137.12,137.23,75047.0,123.4538,123.4807,123.3638,123.4628,75047.0
2021-04-15 10:45:00,137.25,137.26,136.93,136.94,64824.0,123.4807,123.4897,123.1928,123.2018,64824.0
2021-04-15 10:50:00,136.93,137.1,136.89,137.08,29985.0,123.1928,123.3458,123.1569,123.3278,29985.0
2021-04-15 10:55:00,137.08,137.1,136.97,137.0,25643.0,123.3278,123.3458,123.2288,123.2558,25643.0
2021-04-15 11:00:00,137.01,137.23,137.01,137.22,57676.0,123.2648,123.4628,123.2648,123.4538,57676.0
2021-04-15 11:05:00,137.24,137.29,137.17,137.28,54086.0,123.4717,123.5167,123.4088,123.5077,54086.0
2021-04-15 11:10:00,137.28,137.39,137.28,137.36,41981.0,123.5077,123.6067,123.5077,123.5797,41981.0
2021-04-15 11:15:00,137.36,137.44,137.34,137.41,38534.0,123.5797,123.6517,123.5617,123.6247,38534.0
2021-04-15 11:20:00,137.4,137.41,137.23,137.28,62020.0,123.6157,123.6247,123.4628,123.5077,62020.0
2021-04-15 11:25:00,137.28,137.36,137.24,137.34,48826.0,123.5077,123.5797,123.4717,123.5617,48826.0
2021-04-15 11:30:00,137.34,137.42,137.18,137.26,69115.0,123.5617,123.6337,123.4178,123.4897,69115.0
2021-04-15 11:35:00,137.25,137.26,137.01,137.05,54983.0,123.4807,123.4897,123.2648,123.3008,54983.0
2021-04-15 11:40:00,137.05,137.18,137.04,137.1,28401.0,123.3008,123.4178,123.2918,123.3458,28401.0
2021-04-15 11:45:00,137.11,137.22,137.03,137.18,53472.0,123.3548,123.4538,123.2828,123.4178,53472.0
2021-04-15 11:50:00,137.19,137.23,137.1,137.12,37347.0,123.4268,123.4628,123.3458,123.3638,37347.0
2021-04-15 11:55:00,137.1,137.26,137.09,137.22,39244.0,123.3458,123.4897,123.3368,123.4538,39244.0
2021-04-15 12:00:00,137.23,137.35,137.23,137.34,26153.0,123.4628,123.5707,123.4628,123.5617,26153.0
2021-04-15 12:05:00,137.34,137.41,137.32,137.38,26317.0,123.5617,123.6247,123.5437,123.5977,26317.0
2021-04-15 12:10:00,137.37,137.43,137.33,137.34,32662.0,123.5887,123.6427,123.5527,123.5617,32662.0
2021-04-15 12:15:00,137.35,137.47,137.35,137.46,40949.0,123.5707,123.6787,123.5707,123.6697,40949.0
2021-04-15 12:20:00,137.46,137.47,137.32,137.32,37375.0,123.6697,123.6787,123.5437,123.5437,37375.0
2021-04-15 12:25:00,137.33,137.46,137.32,137.44,29574.0,123.5527,123.6697,123.5437,123.6517,29574.0
2021-04-15 12:30:00,137.44,137.45,137.39,137.41,37363.0,123.6517,123.6607,123.6067,123.6247,37363.0
2021-04-15 12:35:00,137.41,137.44,137.36,137.43,30079.0,123.6247,123.6517,123.5797,123.6427,30079.0
2021-04-15 12:40:00,137.43,137.49,137.41,137.47,41744.0,123.6427,123.6967,123.6247,123.6787,41744.0
2021-04-15 12:45:00,137.48,137.57,137.44,137.55,62247.0,123.6877,123.7686,123.6517,123.7506,62247.0
2021-04-15 12:50:00,137.56,137.62,137.53,137.59,39646.0,123.7596,123.8136,123.7327,123.7866,39646.0
2021-04-15 12:55:00,137.59,137.76,137.58,137.7,54296.0,123.7866,123.9396,123.7776,123.8856,54296.0
2021-04-15 13:00:00,137.68,137.73,137.61,137.63,59193.0,123.8676,123.9126,123.8046,123.8226,59193.0
2021-04-15 13:05:00,137.62,137.71,137.6,137.71,31175.0,123.8136,123.8946,123.7956,123.8946,31175.0
2021-04-15 13:10:00,137.71,137.72,137.67,137.68,28174.0,123.8946,123.9036,123.8586,123.8676,28174.0
2021-04-15 13:15:00,137.68,137.72,137.59,137.62,33510.0,123.8676,123.9036,123.7866,123.8136,33510.0
2021-04-15 13:20:00,137.61,137.64,137.57,137.59,25361.0,123.8046,123.8316,123.7686,123.7866,25361.0
2021-04-15 13:25:00,137.59,137.59,137.53,137.56,44923.0,123.7866,123.7866,123.7327,123.7596,44923.0
2021-04-15 13:30:00,137.56,137.57,137.29,137.35,81098.0,123.7596,123.7686,123.5167,123.5707,81098.0
2021-04-15 13:35:00,137.36,137.45,137.36,137.44,51884.0,123.5797,123.6607,123.5797,123.6517,51884.0
2021-04-15 13:40:00,137.43,137.43,137.3,137.35,35872.0,123.6427,123.6427,123.5257,123.5707,35872.0
2021-04-15 13:45:00,137.35,137.48,137.35,137.43,37112.0,123.5707,123.6877,123.5707,123.6427,37112.0
2021-04-15 13:50:00,137.44,137.48,137.37,137.4,44567.0,123.6517,123.6877,123.5887,123.6157,44567.0
2021-04-15 13:55:00,137.39,137.41,137.22,137.23,61342.0,123.6067,123.6247,123.4538,123.4628,61342.0
2021-04-15 14:00:00,137.23,137.23,137.08,137.09,46392.0,123.4628,123.4628,123.3278,123.3368,46392.0
2021-04-15 14:05:00,137.09,137.27,137.06,137.13,46252.0,123.3368,123.4987,123.3098,123.3728,46252.0
2021-04-15 14:10:00,137.15,137.38,137.14,137.34,51693.0,123.3908,123.5977,123.3818,123.5617,51693.0
2021-04-15 14:15:00,137.33,137.33,137.16,137.17,30184.0,123.5527,123.5527,123.3998,123.4088,30184.0
2021-04-15 14:20:00,137.18,137.24,137.16,137.2,25632.0,123.4178,123.4717,123.3998,123.4358,25632.0
2021-04-15 14:25:00,137.19,137.31,137.19,137.29,29280.0,123.4268,123.5347,123.4268,123.5167,29280.0
2021-04-15 14:30:00,137.31,137.38,137.24,137.29,28900.0,123.5347,123.5977,123.4717,123.5167,28900.0
2021-04-15 14:35:00,137.3,137.36,137.27,137.33,38345.0,123.5257,123.5797,123.4987,123.5527,38345.0
2021-04-15 14:40:00,137.32,137.36,137.25,137.25,31157.0,123.5437,123.5797,123.4807,123.4807,31157.0
2021-04-15 14:45:00,137.26,137.27,137.18,137.21,44158.0,123.4897,123.4987,123.4178,123.4448,44158.0
2021-04-15 14:50:00,137.21,137.23,137.16,137.2,23209.0,123.4448,123.4628,123.3998,123.4358,23209.0
2021-04-15 14:55:00,137.19,137.24,137.15,137.23,23264.0,123.4268,123.4717,123.3908,123.4628,23264.0
2021-04-15 15:00:00,137.22,137.23,137.11,137.14,36907.0,123.4538,123.4628,123.3548,123.3818,36907.0
2021-04-15 15:05:00,137.13,137.13,137.02,137.03,38275.0,123.3728,123.3728,123.2738,123.2828,38275.0
2021-04-15 15:10:00,137.02,137.19,137.0,137.18,87827.0,123.2738,123.4268,123.2558,123.4178,87827.0
2021-04-15 15:15:00,137.19,137.33,137.15,137.29,37750.0,123.4268,123.5527,123.3908,123.5167,37750.0
2021-04-15 15:20:00,137.28,137.32,137.24,137.29,37101.0,123.5077,123.5437,123.4717,123.5167,37101.0
2021-04-15 15:25:00,137.3,137.41,137.23,137.38,42265.0,123.5257,123.6247,123.4628,123.5977,42265.0
2021-04-15 15:30:00,137.39,137.39,137.15,137.16,75186.0,123.6067,123.6067,123.3908,123.3998,75186.0
2021-04-15 15:35:00,137.17,137.23,137.1,137.18,68249.0,123.4088,123.4628,123.3458,123.4178,68249.0
2021-04-15 15:40:00,137.19,137.36,137.18,137.36,107985.0,123.4268,123.5797,123.4178,123.5797,107985.0
2021-04-15 15:45:00,137.36,137.53,137.35,137.44,216595.0,123.5797,123.7327,123.5707,123.6517,216595.0
2021-04-15 15:50:00,137.44,137.49,137.25,137.25,124361.0,123.6517,123.6967,123.4807,123.4807,124361.0
2021-04-15 15:55:00,137.26,137.48,137.16,137.22,382184.0,123.4897,123.6877,123.3998,123.4538,382184.0
2021-04-16 09:30:00,137.61,137.9,136.98,137.19,756256.0,123.8046,124.0655,123.2378,123.4268,756256.0
2021-04-16 09:35:00,137.19,137.39,137.06,137.13,112978.0,123.4268,123.6067,123.3098,123.3728,112978.0
2021-04-16 09:40:00,137.16,137.3,136.88,136.98,96657.0,123.3998,123.5257,123.1479,123.2378,96657.0
2021-04-16 09:45:00,136.96,137.12,136.9,137.05,58774.0,123.2198,123.3638,123.1659,123.3008,58774.0
2021-04-16 09:50:00,137.04,137.45,136.99,137.45,45647.0,123.2918,123.6607,123.2468,123.6607,45647.0
2021-04-16 09:55:00,137.43,137.53,137.25,137.29,75322.0,123.6427,123.7327,123.4807,123.5167,75322.0
2021-04-16 10:00:00,137.32,137.47,137.27,137.33,52527.0,123.5437,123.6787,123.4987,123.5527,52527.0
2021-04-16 10:05:00,137.34,137.6,137.31,137.47,62415.0,123.5617,123.7956,123.5347,123.6787,62415.0
2021-04-16 10:10:00,137.48,137.53,137.39,137.53,41212.0,123.6877,123.7327,123.6067,123.7327,41212.0
2021-04-16 10:15:00,137.52,137.59,137.4,137.43,37176.0,123.7237,123.7866,123.6157,123.6427,37176.0
2021-04-16 10:20:00,137.43,137.46,137.14,137.16,62705.0,123.6427,123.6697,123.3818,123.3998,62705.0
2021-04-16 10:25:00,137.15,137.23,137.11,137.19,53446.0,123.3908,123.4628,123.3548,123.4268,53446.0
2021-04-16 10:30:00,137.21,137.37,137.21,137.32,48809.0,123.4448,123.5887,123.4448,123.5437,48809.0
2021-04-16 10:35:00,137.32,137.34,137.19,137.24,73352.0,123.5437,123.5617,123.4268,123.4717,73352.0
2021-04-16 10:40:00,137.24,137.26,137.07,137.08,46817.0,123.4717,123.4897,123.3188,123.3278,46817.0
2021-04-16 10:45:00,137.08,137.2,137.05,137.13,74871.0,123.3278,123.4358,123.3008,123.3728,74871.0
2021-04-16 10:50:00,137.13,137.48,137.11,137.47,61373.0,123.3728,123.6877,123.3548,123.6787,61373.0
2021-04-16 10:55:00,137.47,137.65,137.43,137.61,76600.0,123.6787,123.8406,123.6427,123.8046,76600.0
2021-04-16 11:00:00,137.62,137.74,137.61,137.67,41647.0,123.8136,123.9216,123.8046,123.8586,41647.0
2021-04-16 11:05:00,137.67,137.67,137.43,137.52,35485.0,123.8586,123.8586,123.6427,123.7237,35485.0
2021-04-16 11:10:00,137.53,137.58,137.35,137.37,47803.0,123.7327,123.7776,123.5707,123.5887,47803.0
2021-04-16 11:15:00,137.36,137.59,137.35,137.53,41022.0,123.5797,123.7866,123.5707,123.7327,41022.0
2021-04-16 11:20:00,137.52,137.59,137.34,137.34,40933.0,123.7237,123.7866,123.5617,123.5617,40933.0
2021-04-16 11:25:00,137.36,137.42,137.19,137.23,32691.0,123.5797,123.6337,123.4268,123.4628,32691.0
2021-04-16 11:30:00,137.24,137.41,137.23,137.34,37237.0,123.4717,123.6247,123.4628,123.5617,37237.0
2021-04-16 11:35:00,137.34,137.37,137.29,137.34,36844.0,123.5617,123.5887,123.5167,123.5617,36844.0
2021-04-16 11:40:00,137.31,137.33,137.13,137.24,37002.0,123.5347,123.5527,123.3728,123.4717,37002.0
2021-04-16 11:45:00,137.25,137.35,137.18,137.19,39684.0,123.4807,123.5707,123.4178,123.4268,39684.0
2021-04-16 11:50:00,137.18,137.31,137.16,137.3,30426.0,123.4178,123.5347,123.3998,123.5257,30426.0
2021-04-16 11:55:00,137.29,137.35,137.27,137.32,50383.0,123.5167,123.5707,123.4987,123.5437,50383.0
2021-04-16 12:00:00,137.32,137.34,137.23,137.28,38985.0,123.5437,123.5617,123.4628,123.5077,38985.0
2021-04-16 12:05:00,137.27,137.31,137.19,137.29,33249.0,123.4987,123.5347,123.4268,123.5167,33249.0
2021-04-16 12:10:00,137.29,137.33,137.19,137.26,41446.0,123.5167,123.5527,123.4268,123.4897,41446.0
2021-04-16 12:15:00,137.25,137.39,137.25,137.38,26983.0,123.4807,123.6067,123.4807,123.5977,26983.0
2021-04-16 12:20:00,137.39,137.5,137.35,137.47,49389.0,123.6067,123.7057,123.5707,123.6787,49389.0
2021-04-16 12:25:00,137.47,137.56,137.44,137.51,28113.0,123.6787,123.7596,123.6517,123.7147,28113.0
2021-04-16 12:30:00,137.51,137.63,137.49,137.58,57208.0,123.7147,123.8226,123.6967,123.7776,57208.0
2021-04-16 12:35:00,137.58,137.61,137.5,137.52,20808.0,123.7776,123.8046,123.7057,123.7237,20808.0
2021-04-16 12:40:00,137.49,137.52,137.42,137.45,24076.0,123.6967,123.7237,123.6337,123.6607,24076.0
2021-04-16 12:45:00,137.43,137.46,137.36,137.38,22563.0,123.6427,123.6697,123.5797,123.5977,22563.0
2021-04-16 12:50:00,137.37,137.41,137.31,137.41,34470.0,123.5887,123.6247,123.5347,123.6247,34470.0
2021-04-16 12:55:00,137.41,137.44,137.32,137.35,23977.0,123.6247,123.6517,123.5437,123.5707,23977.0
2021-04-16 13:00:00,137.34,137.39,137.31,137.34,18947.0,123.5617,123.6067,123.5347,123.5617,18947.0
2021-04-16 13:05:00,137.34,137.38,137.31,137.34,22827.0,123.5617,123.5977,123.5347,123.5617,22827.0
2021-04-16 13:10:00,137.34,137.39,137.31,137.37,37238.0,123.5617,123.6067,123.5347,123.5887,37238.0
2021-04-16 13:15:00,137.37,137.39,137.34,137.36,17408.0,123.5887,123.6067,123.5617,123.5797,17408.0
2021-04-16 13:20:00,137.34,137.4,137.32,137.37,35878.0,123.5617,123.6157,123.5437,123.5887,35878.0
2021-04-16 13:25:00,137.37,137.42,137.34,137.41,39021.0,123.5887,123.6337,123.5617,123.6247,39021.0
2021-04-16 13:30:00,137.41,137.43,137.32,137.37,31289.0,123.6247,123.6427,123.5437,123.5887,31289.0
2021-04-16 13:35:00,137.37,137.42,137.33,137.37,50799.0,123.5887,123.6337,123.5527,123.5887,50799.0
2021-04-16 13:40:00,137.37,137.41,137.33,137.35,26127.0,123.5887,123.6247,123.5527,123.5707,26127.0
2021-04-16 13:45:00,137.35,137.39,137.31,137.31,25186.0,123.5707,123.6067,123.5347,123.5347,25186.0
2021-04-16 13:50:00,137.31,137.37,137.29,137.33,38747.0,123.5347,123.5887,123.5167,123.5527,38747.0
2021-04-16 13:55:00,137.33,137.42,137.32,137.42,30053.0,123.5527,123.6337,123.5437,123.6337,30053.0
2021-04-16 14:00:00,137.41,137.45,137.35,137.39,36593.0,123.6247,123.6607,123.5707,123.6067,36593.0
2021-04-16 14:05:00,137.39,137.4,137.34,137.4,31507.0,123.6067,123.6157,123.5617,123.6157,31507.0
2021-04-16 14:10:00,137.39,137.48,137.38,137.47,48252.0,123.6067,123.6877,123.5977,123.6787,48252.0
2021-04-16 14:15:00,137.47,137.49,137.41,137.42,36276.0,123.6787,123.6967,123.6247,123.6337,36276.0
2021-04-16 14:20:00,137.42,137.46,137.4,137.44,31200.0,123.6337,123.6697,123.6157,123.6517,31200.0
2021-04-16 14:25:00,137.44,137.5,137.41,137.44,31219.0,123.6517,123.7057,123.6247,123.6517,31219.0
2021-04-16 14:30:00,137.45,137.53,137.43,137.53,39871.0,123.6607,123.7327,123.6427,123.7327,39871.0
2021-04-16 14:35:00,137.53,137.55,137.49,137.53,21505.0,123.7327,123.7506,123.6967,123.7327,21505.0
2021-04-16 14:40:00,137.53,137.58,137.49,137.56,28805.0,123.7327,123.7776,123.6967,123.7596,28805.0
2021-04-16 14:45:00,137.57,137.63,137.54,137.63,39163.0,123.7686,123.8226,123.7417,123.8226,39163.0
2021-04-16 14:50:00,137.63,137.7,137.61,137.62,48206.0,123.8226,123.8856,123.8046,123.8136,48206.0
2021-04-16 14:55:00,137.62,137.62,137.55,137.6,47109.0,123.8136,123.8136,123.7506,123.7956,47109.0
2021-04-16 15:00:00,137.6,137.61,137.52,137.52,46601.0,123.7956,123.8046,123.7237,123.7237,46601.0
2021-04-16 15:05:00,137.52,137.56,137.48,137.52,43730.0,123.7237,123.7596,123.6877,123.7237,43730.0
2021-04-16 15:10:00,137.51,137.63,137.47,137.61,45830.0,123.7147,123.8226,123.6787,123.8046,45830.0
2021-04-16 15:15:00,137.61,137.61,137.51,137.53,45745.0,123.8046,123.8046,123.7147,123.7327,45745.0
2021-04-16 15:20:00,137.52,137.62,137.43,137.61,65225.0,123.7237,123.8136,123.6427,123.8046,65225.0
2021-04-16 15:25:00,137.59,137.62,137.48,137.5,56442.0,123.7866,123.8136,123.6877,123.7057,56442.0
2021-04-16 15:30:00,137.5,137.58,137.47,137.5,90932.0,123.7057,123.7776,123.6787,123.7057,90932.0
2021-04-16 15:35:00,137.49,137.64,137.48,137.61,111338.0,123.6967,123.8316,123.6877,123.8046,111338.0
2021-04-16 15:40:00,137.61,137.62,137.43,137.48,105603.0,123.8046,123.8136,123.6427,123.6877,105603.0
2021-04-16 15:45:00,137.48,137.51,137.4,137.44,116767.0,123.6877,123.7147,123.6157,123.6517,116767.0
2021-04-16 15:50:00,137.45,137.62,137.16,137.23,180618.0,123.6607,123.8136,123.3998,123.4628,180618.0
2021-04-16 15:55:00,137.22,137.32,137.07,137.32,463212.0,123.4538,123.5437,123.3188,123.5437,463212.0
2021-04-19 09:30:00,136.94,136.94,136.05,136.41,292778.0,123.2018,123.2018,122.4011,122.725,292778.0
2021-04-19 09:35:00,136.43,136.45,135.97,136.28,138532.0,122.743,122.761,122.3292,122.6081,138532.0
2021-04-19 09:40:00,136.28,136.28,135.64,135.65,147671.0,122.6081,122.6081,122.0323,122.0413,147671.0
2021-04-19 09:45:00,135.63,135.92,135.39,135.69,153529.0,122.0233,122.2842,121.8073,122.0772,153529.0
2021-04-19 09:50:00,135.72,135.97,135.48,135.97,95901.0,122.1042,122.3292,121.8883,122.3292,95901.0
2021-04-19 09:55:00,135.95,136.28,135.94,135.97,94455.0,122.3112,122.6081,122.3022,122.3292,94455.0
2021-04-19 10:00:00,135.98,136.05,135.92,135.94,68559.0,122.3382,122.4011,122.2842,122.3022,68559.0
2021-04-19 10:05:00,135.94,135.95,135.69,135.81,66083.0,122.3022,122.3112,122.0772,122.1852,66083.0
2021-04-19 10:10:00,135.8,136.07,135.79,135.96,68841.0,122.1762,122.4191,122.1672,122.3202,68841.0
2021-04-19 10:15:00,135.95,136.2,135.82,136.19,60008.0,122.3112,122.5361,122.1942,122.5271,60008.0
2021-04-19 10:20:00,136.21,136.34,136.11,136.11,61825.0,122.5451,122.662,122.4551,122.4551,61825.0
2021-04-19 10:25:00,136.14,136.14,135.87,135.89,37900.0,122.4821,122.4821,122.2392,122.2572,37900.0
2021-04-19 10:30:00,135.88,136.35,135.85,136.3,58435.0,122.2482,122.671,122.2212,122.6261,58435.0
2021-04-19 10:35:00,136.3,136.35,136.13,136.28,46331.0,122.6261,122.671,122.4731,122.6081,46331.0
2021-04-19 10:40:00,136.27,136.36,136.24,136.34,44732.0,122.5991,122.68,122.5721,122.662,44732.0
2021-04-19 10:45:00,136.31,136.5,136.2,136.48,58521.0,122.635,122.806,122.5361,122.788,58521.0
2021-04-19 10:50:00,136.49,136.61,136.38,136.5,79463.0,122.797,122.905,122.698,122.806,79463.0
2021-04-19 10:55:00,136.49,136.6,136.39,136.53,46914.0,122.797,122.896,122.707,122.833,46914.0
2021-04-19 11:00:00,136.54,136.58,136.42,136.56,39623.0,122.842,122.878,122.734,122.86,39623.0
2021-04-19 11:05:00,136.57,136.69,136.52,136.64,45015.0,122.869,122.9769,122.824,122.9319,45015.0
2021-04-19 11:10:00,136.63,136.83,136.62,136.81,72304.0,122.9229,123.1029,122.9139,123.0849,72304.0
2021-04-19 11:15:00,136.8,136.82,136.63,136.68,48081.0,123.0759,123.0939,122.9229,122.9679,48081.0
2021-04-19 11:20:00,136.68,136.87,136.66,136.87,65886.0,122.9679,123.1389,122.9499,123.1389,65886.0
2021-04-19 11:25:00,136.88,136.9,136.73,136.9,71575.0,123.1479,123.1659,123.0129,123.1659,71575.0
2021-04-19 11:30:00,136.9,136.99,136.86,136.96,56262.0,123.1659,123.2468,123.1299,123.2198,56262.0
2021-04-19 11:35:00,136.96,137.02,136.89,136.95,76042.0,123.2198,123.2738,123.1569,123.2108,76042.0
2021-04-19 11:40:00,136.97,136.98,136.74,136.79,75240.0,123.2288,123.2378,123.0219,123.0669,75240.0
2021-04-19 11:45:00,136.79,136.95,136.74,136.91,47187.0,123.0669,123.2108,123.0219,123.1749,47187.0
2021-04-19 11:50:00,136.91,137.03,136.87,136.98,55144.0,123.1749,123.2828,123.1389,123.2378,55144.0
2021-04-19 11:55:00,136.98,137.01,136.89,137.0,66535.0,123.2378,123.2648,123.1569,123.2558,66535.0
2021-04-19 12:00:00,136.99,137.08,136.8,136.96,99465.0,123.2468,123.3278,123.0759,123.2198,99465.0
2021-04-19 12:05:00,136.95,137.02,136.92,137.02,37258.0,123.2108,123.2738,123.1839,123.2738,37258.0
2021-04-19 12:10:00,137.03,137.05,136.84,136.88,55656.0,123.2828,123.3008,123.1119,123.1479,55656.0
2021-04-19 12:15:00,136.86,136.98,136.8,136.81,43064.0,123.1299,123.2378,123.0759,123.0849,43064.0
2021-04-19 12:20:00,136.82,136.9,136.69,136.7,49407.0,123.0939,123.1659,122.9769,122.9859,49407.0
2021-04-19 12:25:00,136.7,136.75,136.58,136.63,43756.0,122.9859,123.0309,122.878,122.9229,43756.0
2021-04-19 12:30:00,136.65,136.68,136.56,136.64,45412.0,122.9409,122.9679,122.86,122.9319,45412.0
2021-04-19 12:35:00,136.64,136.68,136.5,136.51,36144.0,122.9319,122.9679,122.806,122.815,36144.0
2021-04-19 12:40:00,136.5,136.59,136.42,136.57,42423.0,122.806,122.887,122.734,122.869,42423.0
2021-04-19 12:45:00,136.57,136.63,136.5,136.52,34011.0,122.869,122.9229,122.806,122.824,34011.0
2021-04-19 12:50:00,136.53,136.6,136.44,136.47,48903.0,122.833,122.896,122.752,122.779,48903.0
2021-04-19 12:55:00,136.47,136.57,136.46,136.52,25447.0,122.779,122.869,122.77,122.824,25447.0
2021-04-19 13:00:00,136.53,136.58,136.44,136.57,24546.0,122.833,122.878,122.752,122.869,24546.0
2021-04-19 13:05:00,136.56,136.63,136.46,136.47,21273.0,122.86,122.9229,122.77,122.779,21273.0
2021-04-19 13:10:00,136.46,136.57,136.4,136.55,38590.0,122.77,122.869,122.716,122.851,38590.0
2021-04-19 13:15:00,136.56,136.79,136.55,136.77,53601.0,122.86,123.0669,122.851,123.0489,53601.0
2021-04-19 13:20:00,136.77,136.81,136.64,136.74,42060.0,123.0489,123.0849,122.9319,123.0219,42060.0
2021-04-19 13:25:00,136.74,136.79,136.69,136.72,30054.0,123.0219,123.0669,122.9769,123.0039,30054.0
2021-04-19 13:30:00,136.72,136.72,136.64,136.7,67346.0,123.0039,123.0039,122.9319,122.9859,67346.0
2021-04-19 13:35:00,136.7,136.8,136.67,136.78,55146.0,122.9859,123.0759,122.9589,123.0579,55146.0
2021-04-19 13:40:00,136.79,136.84,136.7,136.72,42184.0,123.0669,123.1119,122.9859,123.0039,42184.0
2021-04-19 13:45:00,136.72,136.83,136.71,136.75,56622.0,123.0039,123.1029,122.9949,123.0309,56622.0
2021-04-19 13:50:00,136.76,136.86,136.7,136.72,86059.0,123.0399,123.1299,122.9859,123.0039,86059.0
2021-04-19 13:55:00,136.73,136.76,136.65,136.73,43721.0,123.0129,123.0399,122.9409,123.0129,43721.0
2021-04-19 14:00:00,136.72,136.73,136.62,136.68,46578.0,123.0039,123.0129,122.9139,122.9679,46578.0
2021-04-19 14:05:00,136.68,136.72,136.61,136.65,45557.0,122.9679,123.0039,122.905,122.9409,45557.0
2021-04-19 14:10:00,136.65,136.73,136.62,136.73,33902.0,122.9409,123.0129,122.9139,123.0129,33902.0
2021-04-19 14:15:00,136.74,136.82,136.73,136.75,46803.0,123.0219,123.0939,123.0129,123.0309,46803.0
2021-04-19 14:20:00,136.74,136.76,136.66,136.71,39117.0,123.0219,123.0399,122.9499,122.9949,39117.0
2021-04-19 14:25:00,136.72,136.73,136.61,136.63,44427.0,123.0039,123.0129,122.905,122.9229,44427.0
2021-04-19 14:30:00,136.64,136.66,136.55,136.55,40718.0,122.9319,122.9499,122.851,122.851,40718.0
2021-04-19 14:35:00,136.54,136.54,136.43,136.48,39389.0,122.842,122.842,122.743,122.788,39389.0
2021-04-19 14:40:00,136.47,136.63,136.39,136.57,89338.0,122.779,122.9229,122.707,122.869,89338.0
2021-04-19 14:45:00,136.57,136.69,136.53,136.65,54371.0,122.869,122.9769,122.833,122.9409,54371.0
2021-04-19 14:50:00,136.66,136.76,136.62,136.74,35432.0,122.9499,123.0399,122.9139,123.0219,35432.0
2021-04-19 14:55:00,136.75,136.78,136.66,136.69,40307.0,123.0309,123.0579,122.9499,122.9769,40307.0
2021-04-19 15:00:00,136.69,136.71,136.6,136.64,64319.0,122.9769,122.9949,122.896,122.9319,64319.0
2021-04-19 15:05:00,136.63,136.82,136.62,136.76,61226.0,122.9229,123.0939,122.9139,123.0399,61226.0
2021-04-19 15:10:00,136.77,136.85,136.59,136.63,99608.0,123.0489,123.1209,122.887,122.9229,99608.0
2021-04-19 15:15:00,136.63,136.71,136.47,136.65,103760.0,122.9229,122.9949,122.779,122.9409,103760.0
2021-04-19 15:20:00,136.64,136.65,136.48,136.54,59050.0,122.9319,122.9409,122.788,122.842,59050.0
2021-04-19 15:25:00,136.53,136.57,136.44,136.45,45371.0,122.833,122.869,122.752,122.761,45371.0
2021-04-19 15:30:00,136.44,136.55,136.38,136.55,95107.0,122.752,122.851,122.698,122.851,95107.0
2021-04-19 15:35:00,136.55,136.77,136.51,136.74,80533.0,122.851,123.0489,122.815,123.0219,80533.0
2021-04-19 15:40:00,136.74,136.85,136.69,136.84,59876.0,123.0219,123.1209,122.9769,123.1119,59876.0
2021-04-19 15:45:00,136.84,136.9,136.79,136.8,115521.0,123.1119,123.1659,123.0669,123.0759,115521.0
2021-04-19 15:50:00,136.78,136.82,136.64,136.64,149322.0,123.0579,123.0939,122.9319,122.9319,149322.0
2021-04-19 15:55:00,136.64,136.72,136.33,136.45,446373.0,122.9319,123.0039,122.653,122.761,446373.0
2021-04-20 09:30:00,135.0,135.13,133.53,134.99,484195.0,121.4565,121.5734,120.1339,121.4475,484195.0
2021-04-20 09:35:00,134.99,135.07,134.42,134.81,299039.0,121.4475,121.5194,120.9347,121.2855,299039.0
2021-04-20 09:40:00,134.81,135.05,134.58,134.74,185935.0,121.2855,121.5015,121.0786,121.2226,185935.0
2021-04-20 09:45:00,134.73,135.08,134.53,134.94,203811.0,121.2136,121.5284,121.0336,121.4025,203811.0
2021-04-20 09:50:00,134.96,135.36,134.91,135.25,118590.0,121.4205,121.7804,121.3755,121.6814,118590.0
2021-04-20 09:55:00,135.25,135.83,135.24,135.59,116672.0,121.6814,122.2032,121.6724,121.9873,116672.0
2021-04-20 10:00:00,135.6,136.09,135.6,135.97,107720.0,121.9963,122.4371,121.9963,122.3292,107720.0
2021-04-20 10:05:00,135.95,136.22,135.91,136.14,114285.0,122.3112,122.5541,122.2752,122.4821,114285.0
2021-04-20 10:10:00,136.12,136.26,136.04,136.18,83822.0,122.4641,122.5901,122.3921,122.5181,83822.0
2021-04-20 10:15:00,136.17,136.56,136.17,136.53,100581.0,122.5091,122.86,122.5091,122.833,100581.0
2021-04-20 10:20:00,136.54,137.25,136.53,136.96,255442.0,122.842,123.4807,122.833,123.2198,255442.0
2021-04-20 10:25:00,136.97,136.98,136.7,136.78,129247.0,123.2288,123.2378,122.9859,123.0579,129247.0
2021-04-20 10:30:00,136.8,136.87,136.65,136.71,115272.0,123.0759,123.1389,122.9409,122.9949,115272.0
2021-04-20 10:35:00,136.74,137.15,136.67,137.01,144047.0,123.0219,123.3908,122.9589,123.2648,144047.0
2021-04-20 10:40:00,137.0,137.38,136.76,137.38,139625.0,123.2558,123.5977,123.0399,123.5977,139625.0
2021-04-20 10:45:00,137.37,137.73,137.18,137.44,181286.0,123.5887,123.9126,123.4178,123.6517,181286.0
2021-04-20 10:50:00,137.44,137.57,137.32,137.42,119495.0,123.6517,123.7686,123.5437,123.6337,119495.0
2021-04-20 10:55:00,137.44,137.77,137.32,137.68,194518.0,123.6517,123.9486,123.5437,123.8676,194518.0
2021-04-20 11:00:00,137.72,137.77,137.41,137.56,66304.0,123.9036,123.9486,123.6247,123.7596,66304.0
2021-04-20 11:05:00,137.57,137.59,137.39,137.41,85770.0,123.7686,123.7866,123.6067,123.6247,85770.0
2021-04-20 11:10:00,137.37,137.72,137.36,137.63,59543.0,123.5887,123.9036,123.5797,123.8226,59543.0
2021-04-20 11:15:00,137.63,137.94,137.43,137.91,121949.0,123.8226,124.1015,123.6427,124.0745,121949.0
2021-04-20 11:20:00,137.9,138.25,137.87,138.23,215205.0,124.0655,124.3804,124.0385,124.3624,215205.0
2021-04-20 11:25:00,138.23,138.36,138.02,138.26,131625.0,124.3624,124.4794,124.1735,124.3894,131625.0
2021-04-20 11:30:00,138.25,138.41,138.08,138.29,156451.0,124.3804,124.5244,124.2275,124.4164,156451.0
2021-04-20 11:35:00,138.31,138.49,138.25,138.44,68282.0,124.4344,124.5963,124.3804,124.5514,68282.0
2021-04-20 11:40:00,138.46,138.46,138.17,138.32,63024.0,124.5694,124.5694,124.3084,124.4434,63024.0
2021-04-20 11:45:00,138.32,138.37,138.06,138.14,65793.0,124.4434,124.4884,124.2095,124.2815,65793.0
2021-04-20 11:50:00,138.15,138.15,137.94,137.98,62111.0,124.2905,124.2905,124.1015,124.1375,62111.0
2021-04-20 11:55:00,137.99,138.05,137.74,137.76,61032.0,124.1465,124.2005,123.9216,123.9396,61032.0
2021-04-20 12:00:00,137.76,138.05,137.75,138.04,95920.0,123.9396,124.2005,123.9306,124.1915,95920.0
2021-04-20 12:05:00,138.05,138.33,138.0,138.25,64068.0,124.2005,124.4524,124.1555,124.3804,64068.0
2021-04-20 12:10:00,138.24,138.29,138.17,138.23,44362.0,124.3714,124.4164,124.3084,124.3624,44362.0
2021-04-20 12:15:00,138.25,138.3,138.09,138.14,51881.0,124.3804,124.4254,124.2365,124.2815,51881.0
2021-04-20 12:20:00,138.12,138.27,138.05,138.25,45045.0,124.2635,124.3984,124.2005,124.3804,45045.0
2021-04-20 12:25:00,138.25,138.27,138.16,138.19,29296.0,124.3804,124.3984,124.2995,124.3264,29296.0
2021-04-20 12:30:00,138.18,138.4,138.18,138.39,49412.0,124.3174,124.5154,124.3174,124.5064,49412.0
2021-04-20 12:35:00,138.36,138.44,138.31,138.44,33748.0,124.4794,124.5514,124.4344,124.5514,33748.0
2021-04-20 12:40:00,138.45,138.59,138.36,138.57,74319.0,124.5604,124.6863,124.4794,124.6683,74319.0
2021-04-20 12:45:00,138.54,138.54,138.21,138.21,34074.0,124.6413,124.6413,124.3444,124.3444,34074.0
2021-04-20 12:50:00,138.23,138.35,138.18,138.33,41967.0,124.3624,124.4704,124.3174,124.4524,41967.0
2021-04-20 12:55:00,138.32,138.4,138.25,138.31,35711.0,124.4434,124.5154,124.3804,124.4344,35711.0
2021-04-20 13:00:00,138.32,138.33,138.25,138.26,38845.0,124.4434,124.4524,124.3804,124.3894,38845.0
2021-04-20 13:05:00,138.28,138.29,138.19,138.22,22800.0,124.4074,124.4164,124.3264,124.3534,22800.0
2021-04-20 13:10:00,138.22,138.24,138.17,138.24,27020.0,124.3534,124.3714,124.3084,124.3714,27020.0
2021-04-20 13:15:00,138.24,138.24,138.06,138.12,40084.0,124.3714,124.3714,124.2095,124.2635,40084.0
2021-04-20 13:20:00,138.1,138.11,137.93,137.97,32023.0,124.2455,124.2545,124.0925,124.1285,32023.0
2021-04-20 13:25:00,137.97,138.03,137.91,137.92,24524.0,124.1285,124.1825,124.0745,124.0835,24524.0
2021-04-20 13:30:00,137.92,137.94,137.77,137.86,41378.0,124.0835,124.1015,123.9486,124.0295,41378.0
2021-04-20 13:35:00,137.86,137.94,137.79,137.84,43951.0,124.0295,124.1015,123.9666,124.0116,43951.0
2021-04-20 13:40:00,137.84,137.89,137.76,137.78,36177.0,124.0116,124.0565,123.9396,123.9576,36177.0
2021-04-20 13:45:00,137.79,137.82,137.68,137.7,55522.0,123.9666,123.9936,123.8676,123.8856,55522.0
2021-04-20 13:50:00,137.71,137.78,137.69,137.72,41484.0,123.8946,123.9576,123.8766,123.9036,41484.0
2021-04-20 13:55:00,137.71,137.75,137.53,137.56,54042.0,123.8946,123.9306,123.7327,123.7596,54042.0
2021-04-20 14:00:00,137.59,137.72,137.52,137.71,49894.0,123.7866,123.9036,123.7237,123.8946,49894.0
2021-04-20 14:05:00,137.71,137.72,137.53,137.55,32402.0,123.8946,123.9036,123.7327,123.7506,32402.0
2021-04-20 14:10:00,137.54,137.64,137.52,137.63,32689.0,123.7417,123.8316,123.7237,123.8226,32689.0
2021-04-20 14:15:00,137.62,137.66,137.51,137.6,33350.0,123.8136,123.8496,123.7147,123.7956,33350.0
2021-04-20 14:20:00,137.6,137.62,137.54,137.62,28869.0,123.7956,123.8136,123.7417,123.8136,28869.0
2021-04-20 14:25:00,137.63,137.64,137.46,137.5,40716.0,123.8226,123.8316,123.6697,123.7057,40716.0
2021-04-20 14:30:00,137.5,137.5,137.39,137.44,33819.0,123.7057,123.7057,123.6067,123.6517,33819.0
2021-04-20 14:35:00,137.44,137.47,137.34,137.35,28750.0,123.6517,123.6787,123.5617,123.5707,28750.0
2021-04-20 14:40:00,137.34,137.42,137.29,137.4,40196.0,123.5617,123.6337,123.5167,123.6157,40196.0
2021-04-20 14:45:00,137.4,137.46,137.36,137.42,36394.0,123.6157,123.6697,123.5797,123.6337,36394.0
2021-04-20 14:50:00,137.41,137.6,137.38,137.48,62365.0,123.6247,123.7956,123.5977,123.6877,62365.0
2021-04-20 14:55:00,137.47,137.52,137.43,137.45,35122.0,123.6787,123.7237,123.6427,123.6607,35122.0
2021-04-20 15:00:00,137.45,137.46,137.31,137.35,61719.0,123.6607,123.6697,123.5347,123.5707,61719.0
2021-04-20 15:05:00,137.36,137.39,137.28,137.29,36799.0,123.5797,123.6067,123.5077,123.5167,36799.0
2021-04-20 15:10:00,137.3,137.45,137.27,137.36,51705.0,123.5257,123.6607,123.4987,123.5797,51705.0
2021-04-20 15:15:00,137.37,137.43,137.35,137.41,49214.0,123.5887,123.6427,123.5707,123.6247,49214.0
2021-04-20 15:20:00,137.4,137.52,137.38,137.52,41356.0,123.6157,123.7237,123.5977,123.7237,41356.0
2021-04-20 15:25:00,137.51,137.62,137.51,137.54,53827.0,123.7147,123.8136,123.7147,123.7417,53827.0
2021-04-20 15:30:00,137.55,137.56,137.41,137.53,137263.0,123.7506,123.7596,123.6247,123.7327,137263.0
2021-04-20 15:35:00,137.53,137.64,137.47,137.58,143492.0,123.7327,123.8316,123.6787,123.7776,143492.0
2021-04-20 15:40:00,137.58,137.71,137.58,137.67,75808.0,123.7776,123.8946,123.7776,123.8586,75808.0
2021-04-20 15:45:00,137.68,137.7,137.4,137.54,208459.0,123.8676,123.8856,123.6157,123.7417,208459.0
2021-04-20 15:50:00,137.54,137.71,137.5,137.68,181567.0,123.7417,123.8946,123.7057,123.8676,181567.0
2021-04-20 15:55:00,137.68,137.76,137.57,137.75,368639.0,123.8676,123.9396,123.7686,123.9306,368639.0
2021-04-21 09:30:00,137.89,138.57,137.77,138.12,334760.0,124.0565,124.6683,123.9486,124.2635,334760.0
2021-04-21 09:35:00,138.09,138.14,137.43,137.5,143404.0,124.2365,124.2815,123.6427,123.7057,143404.0
2021-04-21 09:40:00,137.52,138.05,137.51,137.76,120155.0,123.7237,124.2005,123.7147,123.9396,120155.0
2021-04-21 09:45:00,137.76,137.89,137.36,137.51,149432.0,123.9396,124.0565,123.5797,123.7147,149432.0
2021-04-21 09:50:00,137.52,137.61,137.42,137.42,159039.0,123.7237,123.8046,123.6337,123.6337,159039.0
2021-04-21 09:55:00,137.41,137.74,137.41,137.72,97373.0,123.6247,123.9216,123.6247,123.9036,97373.0
2021-04-21 10:00:00,137.75,137.81,137.53,137.68,96187.0,123.9306,123.9846,123.7327,123.8676,96187.0
2021-04-21 10:05:00,137.65,137.74,137.48,137.5,132466.0,123.8406,123.9216,123.6877,123.7057,132466.0
2021-04-21 10:10:00,137.49,137.64,137.4,137.56,162868.0,123.6967,123.8316,123.6157,123.7596,162868.0
2021-04-21 10:15:00,137.57,137.6,137.33,137.52,83452.0,123.7686,123.7956,123.5527,123.7237,83452.0
2021-04-21 10:20:00,137.5,137.56,137.32,137.48,110984.0,123.7057,123.7596,123.5437,123.6877,110984.0
2021-04-21 10:25:00,137.51,137.83,137.45,137.68,63017.0,123.7147,124.0026,123.6607,123.8676,63017.0
2021-04-21 10:30:00,137.69,137.69,137.44,137.47,171155.0,123.8766,123.8766,123.6517,123.6787,171155.0
2021-04-21 10:35:00,137.47,137.59,137.45,137.54,117776.0,123.6787,123.7866,123.6607,123.7417,117776.0
2021-04-21 10:40:00,137.53,137.53,137.22,137.26,60490.0,123.7327,123.7327,123.4538,123.4897,60490.0
2021-04-21 10:45:00,137.28,137.29,137.02,137.07,39847.0,123.5077,123.5167,123.2738,123.3188,39847.0
2021-04-21 10:50:00,137.07,137.26,137.0,137.0,39997.0,123.3188,123.4897,123.2558,123.2558,39997.0
2021-04-21 10:55:00,137.02,137.03,136.76,136.85,85167.0,123.2738,123.2828,123.0399,123.1209,85167.0
2021-04-21 11:00:00,136.86,137.02,136.85,136.98,41499.0,123.1299,123.2738,123.1209,123.2378,41499.0
2021-04-21 11:05:00,136.96,137.12,136.83,137.03,68583.0,123.2198,123.3638,123.1029,123.2828,68583.0
2021-04-21 11:10:00,137.03,137.19,137.02,137.06,37728.0,123.2828,123.4268,123.2738,123.3098,37728.0
2021-04-21 11:15:00,137.08,137.1,136.81,136.85,48940.0,123.3278,123.3458,123.0849,123.1209,48940.0
2021-04-21 11:20:00,136.85,136.85,136.72,136.77,63198.0,123.1209,123.1209,123.0039,123.0489,63198.0
2021-04-21 11:25:00,136.77,136.94,136.77,136.93,62703.0,123.0489,123.2018,123.0489,123.1928,62703.0
2021-04-21 11:30:00,136.93,137.02,136.88,136.93,44814.0,123.1928,123.2738,123.1479,123.1928,44814.0
2021-04-21 11:35:00,136.92,137.01,136.87,136.94,45080.0,123.1839,123.2648,123.1389,123.2018,45080.0
2021-04-21 11:40:00,136.94,136.97,136.85,136.95,26145.0,123.2018,123.2288,123.1209,123.2108,26145.0
2021-04-21 11:45:00,136.94,136.99,136.91,136.93,28492.0,123.2018,123.2468,123.1749,123.1928,28492.0
2021-04-21 11:50:00,136.92,136.93,136.81,136.87,48994.0,123.1839,123.1928,123.0849,123.1389,48994.0
2021-04-21 11:55:00,136.85,136.87,136.75,136.83,47470.0,123.1209,123.1389,123.0309,123.1029,47470.0
2021-04-21 12:00:00,136.83,136.96,136.83,136.95,64054.0,123.1029,123.2198,123.1029,123.2108,64054.0
2021-04-21 12:05:00,136.94,136.97,136.85,136.95,27800.0,123.2018,123.2288,123.1209,123.2108,27800.0
2021-04-21 12:10:00,136.94,136.99,136.9,136.99,22856.0,123.2018,123.2468,123.1659,123.2468,22856.0
2021-04-21 12:15:00,136.97,137.13,136.97,137.09,22172.0,123.2288,123.3728,123.2288,123.3368,22172.0
2021-04-21 12:20:00,137.09,137.11,136.9,136.91,59852.0,123.3368,123.3548,123.1659,123.1749,59852.0
2021-04-21 12:25:00,136.91,136.93,136.83,136.92,30473.0,123.1749,123.1928,123.1029,123.1839,30473.0
2021-04-21 12:30:00,136.91,136.91,136.79,136.8,29484.0,123.1749,123.1749,123.0669,123.0759,29484.0
2021-04-21 12:35:00,136.8,136.81,136.6,136.64,62344.0,123.0759,123.0849,122.896,122.9319,62344.0
2021-04-21 12:40:00,136.65,136.76,136.64,136.72,32900.0,122.9409,123.0399,122.9319,123.0039,32900.0
2021-04-21 12:45:00,136.72,136.81,136.7,136.78,37643.0,123.0039,123.0849,122.9859,123.0579,37643.0
2021-04-21 12:50:00,136.79,136.87,136.76,136.85,44056.0,123.0669,123.1389,123.0399,123.1209,44056.0
2021-04-21 12:55:00,136.84,136.95,136.84,136.88,31277.0,123.1119,123.2108,123.1119,123.1479,31277.0
2021-04-21 13:00:00,136.88,137.0,136.85,137.0,35754.0,123.1479,123.2558,123.1209,123.2558,35754.0
2021-04-21 13:05:00,137.02,137.07,136.97,137.07,23585.0,123.2738,123.3188,123.2288,123.3188,23585.0
2021-04-21 13:10:00,137.06,137.08,137.01,137.05,20500.0,123.3098,123.3278,123.2648,123.3008,20500.0
2021-04-21 13:15:00,137.06,137.1,137.02,137.05,41875.0,123.3098,123.3458,123.2738,123.3008,41875.0
2021-04-21 13:20:00,137.06,137.18,137.05,137.17,31525.0,123.3098,123.4178,123.3008,123.4088,31525.0
2021-04-21 13:25:00,137.18,137.24,137.13,137.24,21472.0,123.4178,123.4717,123.3728,123.4717,21472.0
2021-04-21 13:30:00,137.25,137.35,137.24,137.28,37269.0,123.4807,123.5707,123.4717,123.5077,37269.0
2021-04-21 13:35:00,137.28,137.28,137.07,137.1,50662.0,123.5077,123.5077,123.3188,123.3458,50662.0
2021-04-21 13:40:00,137.11,137.11,137.02,137.02,30861.0,123.3548,123.3548,123.2738,123.2738,30861.0
2021-04-21 13:45:00,137.04,137.05,136.92,136.93,27379.0,123.2918,123.3008,123.1839,123.1928,27379.0
2021-04-21 13:50:00,136.94,137.04,136.92,136.95,48330.0,123.2018,123.2918,123.1839,123.2108,48330.0
2021-04-21 13:55:00,136.96,137.0,136.91,136.93,25787.0,123.2198,123.2558,123.1749,123.1928,25787.0
2021-04-21 14:00:00,136.94,137.02,136.92,137.0,45631.0,123.2018,123.2738,123.1839,123.2558,45631.0
2021-04-21 14:05:00,137.01,137.05,136.97,137.03,40849.0,123.2648,123.3008,123.2288,123.2828,40849.0
2021-04-21 14:10:00,137.03,137.05,136.97,137.0,48367.0,123.2828,123.3008,123.2288,123.2558,48367.0
2021-04-21 14:15:00,137.0,137.03,136.92,136.93,55573.0,123.2558,123.2828,123.1839,123.1928,55573.0
2021-04-21 14:20:00,136.93,137.03,136.93,136.95,43608.0,123.1928,123.2828,123.1928,123.2108,43608.0
2021-04-21 14:25:00,136.95,136.95,136.87,136.92,45728.0,123.2108,123.2108,123.1389,123.1839,45728.0
2021-04-21 14:30:00,136.9,136.99,136.88,136.92,41017.0,123.1659,123.2468,123.1479,123.1839,41017.0
2021-04-21 14:35:00,136.9,136.96,136.87,136.93,29148.0,123.1659,123.2198,123.1389,123.1928,29148.0
2021-04-21 14:40:00,136.93,136.94,136.77,136.82,58179.0,123.1928,123.2018,123.0489,123.0939,58179.0
2021-04-21 14:45:00,136.82,136.86,136.77,136.84,56319.0,123.0939,123.1299,123.0489,123.1119,56319.0
2021-04-21 14:50:00,136.85,136.96,136.83,136.9,50053.0,123.1209,123.2198,123.1029,123.1659,50053.0
2021-04-21 14:55:00,136.91,136.95,136.88,136.92,41754.0,123.1749,123.2108,123.1479,123.1839,41754.0
2021-04-21 15:00:00,136.92,136.93,136.82,136.82,55553.0,123.1839,123.1928,123.0939,123.0939,55553.0
2021-04-21 15:05:00,136.81,136.92,136.79,136.89,55469.0,123.0849,123.1839,123.0669,123.1569,55469.0
2021-04-21 15:10:00,136.87,136.97,136.85,136.97,58200.0,123.1389,123.2288,123.1209,123.2288,58200.0
2021-04-21 15:15:00,136.97,136.98,136.85,136.92,47923.0,123.2288,123.2378,123.1209,123.1839,47923.0
2021-04-21 15:20:00,136.93,136.99,136.89,136.99,49589.0,123.1928,123.2468,123.1569,123.2468,49589.0
2021-04-21 15:25:00,137.0,137.08,136.99,137.02,59938.0,123.2558,123.3278,123.2468,123.2738,59938.0
2021-04-21 15:30:00,137.03,137.22,136.98,137.18,103070.0,123.2828,123.4538,123.2378,123.4178,103070.0
2021-04-21 15:35:00,137.18,137.26,137.1,137.12,109665.0,123.4178,123.4897,123.3458,123.3638,109665.0
2021-04-21 15:40:00,137.12,137.19,136.98,136.99,80211.0,123.3638,123.4268,123.2378,123.2468,80211.0
2021-04-21 15:45:00,137.0,137.1,136.98,137.05,107680.0,123.2558,123.3458,123.2378,123.3008,107680.0
2021-04-21 15:50:00,137.05,137.09,136.92,136.96,171823.0,123.3008,123.3368,123.1839,123.2198,171823.0
2021-04-21 15:55:00,136.94,137.03,136.79,136.85,439838.0,123.2018,123.2828,123.0669,123.1209,439838.0
2021-04-22 09:30:00,135.37,135.59,134.8,134.92,306911.0,122.5762,122.7754,122.0601,122.1687,306911.0
2021-04-22 09:35:00,134.91,135.21,134.85,135.16,135777.0,122.1597,122.4313,122.1053,122.386,135777.0
2021-04-22 09:40:00,135.14,135.3,135.0,135.09,92630.0,122.3679,122.5128,122.2412,122.3227,92630.0
2021-04-22 09:45:00,135.11,135.59,135.08,135.59,106618.0,122.3408,122.7754,122.3136,122.7754,106618.0
2021-04-22 09:50:00,135.55,135.79,135.46,135.5,55778.0,122.7392,122.9565,122.6577,122.6939,55778.0
2021-04-22 09:55:00,135.5,135.65,135.2,135.3,61654.0,122.6939,122.8297,122.4223,122.5128,61654.0
2021-04-22 10:00:00,135.29,135.32,135.01,135.04,58524.0,122.5038,122.5309,122.2502,122.2774,58524.0
2021-04-22 10:05:00,135.04,135.27,134.99,135.24,67885.0,122.2774,122.4856,122.2321,122.4585,67885.0
2021-04-22 10:10:00,135.22,135.28,135.07,135.15,69674.0,122.4404,122.4947,122.3045,122.377,69674.0
2021-04-22 10:15:00,135.14,135.38,135.12,135.23,77585.0,122.3679,122.5852,122.3498,122.4494,77585.0
2021-04-22 10:20:00,135.2,135.33,135.14,135.15,47760.0,122.4223,122.54,122.3679,122.377,47760.0
2021-04-22 10:25:00,135.15,135.15,135.03,135.06,42317.0,122.377,122.377,122.2683,122.2955,42317.0
2021-04-22 10:30:00,135.06,135.16,135.03,135.16,58381.0,122.2955,122.386,122.2683,122.386,58381.0
2021-04-22 10:35:00,135.16,135.2,135.1,135.13,60393.0,122.386,122.4223,122.3317,122.3589,60393.0
2021-04-22 10:40:00,135.12,135.13,134.95,135.0,50154.0,122.3498,122.3589,122.1959,122.2412,50154.0
2021-04-22 10:45:00,135.0,135.04,134.92,135.0,57876.0,122.2412,122.2774,122.1687,122.2412,57876.0
2021-04-22 10:50:00,135.0,135.26,134.99,135.14,52321.0,122.2412,122.4766,122.2321,122.3679,52321.0
2021-04-22 10:55:00,135.14,135.17,135.03,135.15,34801.0,122.3679,122.3951,122.2683,122.377,34801.0
2021-04-22 11:00:00,135.15,135.27,135.1,135.18,40015.0,122.377,122.4856,122.3317,122.4041,40015.0
2021-04-22 11:05:00,135.17,135.25,135.15,135.16,31029.0,122.3951,122.4675,122.377,122.386,31029.0
2021-04-22 11:10:00,135.17,135.24,135.13,135.15,22936.0,122.3951,122.4585,122.3589,122.377,22936.0
2021-04-22 11:15:00,135.14,135.16,135.03,135.05,18759.0,122.3679,122.386,122.2683,122.2864,18759.0
2021-04-22 11:20:00,135.05,135.06,134.82,134.83,56487.0,122.2864,122.2955,122.0782,122.0872,56487.0
2021-04-22 11:25:00,134.83,134.84,134.65,134.67,52736.0,122.0872,122.0963,121.9242,121.9423,52736.0
2021-04-22 11:30:00,134.67,134.67,134.55,134.6,64700.0,121.9423,121.9423,121.8337,121.879,64700.0
2021-04-22 11:35:00,134.61,134.64,134.53,134.53,39905.0,121.888,121.9152,121.8156,121.8156,39905.0
2021-04-22 11:40:00,134.53,134.6,134.5,134.56,43698.0,121.8156,121.879,121.7884,121.8427,43698.0
2021-04-22 11:45:00,134.56,134.56,134.47,134.52,36998.0,121.8427,121.8427,121.7613,121.8065,36998.0
2021-04-22 11:50:00,134.54,134.66,134.54,134.64,68507.0,121.8246,121.9333,121.8246,121.9152,68507.0
2021-04-22 11:55:00,134.62,134.63,134.52,134.56,28904.0,121.8971,121.9061,121.8065,121.8427,28904.0
2021-04-22 12:00:00,134.56,134.59,134.48,134.58,30712.0,121.8427,121.8699,121.7703,121.8609,30712.0
2021-04-22 12:05:00,134.57,134.59,134.52,134.56,24690.0,121.8518,121.8699,121.8065,121.8427,24690.0
2021-04-22 12:10:00,134.57,134.69,134.53,134.65,45275.0,121.8518,121.9605,121.8156,121.9242,45275.0
2021-04-22 12:15:00,134.64,134.76,134.6,134.75,39317.0,121.9152,122.0238,121.879,122.0148,39317.0
2021-04-22 12:20:00,134.75,134.77,134.61,134.62,23119.0,122.0148,122.0329,121.888,121.8971,23119.0
2021-04-22 12:25:00,134.63,134.65,134.56,134.62,22800.0,121.9061,121.9242,121.8427,121.8971,22800.0
2021-04-22 12:30:00,134.62,134.72,134.6,134.66,16473.0,121.8971,121.9876,121.879,121.9333,16473.0
2021-04-22 12:35:00,134.67,134.74,134.64,134.65,13701.0,121.9423,122.0057,121.9152,121.9242,13701.0
2021-04-22 12:40:00,134.63,134.68,134.58,134.58,32333.0,121.9061,121.9514,121.8609,121.8609,32333.0
2021-04-22 12:45:00,134.58,134.61,134.54,134.6,26439.0,121.8609,121.888,121.8246,121.879,26439.0
2021-04-22 12:50:00,134.6,134.6,134.55,134.58,24597.0,121.879,121.879,121.8337,121.8609,24597.0
2021-04-22 12:55:00,134.59,134.64,134.58,134.59,28174.0,121.8699,121.9152,121.8609,121.8699,28174.0
2021-04-22 13:00:00,134.6,134.63,134.56,134.62,22327.0,121.879,121.9061,121.8427,121.8971,22327.0
2021-04-22 13:05:00,134.61,134.67,134.23,134.31,120192.0,121.888,121.9423,121.5439,121.6164,120192.0
2021-04-22 13:10:00,134.28,134.54,134.14,134.5,63310.0,121.5892,121.8246,121.4624,121.7884,63310.0
2021-04-22 13:15:00,134.53,134.54,134.34,134.4,42863.0,121.8156,121.8246,121.6435,121.6979,42863.0
2021-04-22 13:20:00,134.42,134.44,134.28,134.31,51729.0,121.716,121.7341,121.5892,121.6164,51729.0
2021-04-22 13:25:00,134.29,134.33,134.22,134.23,57798.0,121.5983,121.6345,121.5349,121.5439,57798.0
2021-04-22 13:30:00,134.22,134.32,134.19,134.31,38387.0,121.5349,121.6254,121.5077,121.6164,38387.0
2021-04-22 13:35:00,134.3,134.39,134.24,134.31,51013.0,121.6073,121.6888,121.553,121.6164,51013.0
2021-04-22 13:40:00,134.3,134.36,134.21,134.22,48143.0,121.6073,121.6616,121.5258,121.5349,48143.0
2021-04-22 13:45:00,134.23,134.33,134.23,134.29,45250.0,121.5439,121.6345,121.5439,121.5983,45250.0
2021-04-22 13:50:00,134.3,134.38,134.12,134.12,107849.0,121.6073,121.6798,121.4443,121.4443,107849.0
2021-04-22 13:55:00,134.11,134.38,134.06,134.28,44890.0,121.4353,121.6798,121.39,121.5892,44890.0
2021-04-22 14:00:00,134.28,134.52,134.27,134.51,48083.0,121.5892,121.8065,121.5802,121.7975,48083.0
2021-04-22 14:05:00,134.51,134.58,134.4,134.42,52277.0,121.7975,121.8609,121.6979,121.716,52277.0
2021-04-22 14:10:00,134.38,134.42,134.35,134.36,37578.0,121.6798,121.716,121.6526,121.6616,37578.0
2021-04-22 14:15:00,134.36,134.44,134.28,134.43,32436.0,121.6616,121.7341,121.5892,121.725,32436.0
2021-04-22 14:20:00,134.43,134.48,134.39,134.45,25877.0,121.725,121.7703,121.6888,121.7431,25877.0
2021-04-22 14:25:00,134.44,134.49,134.39,134.47,96136.0,121.7341,121.7794,121.6888,121.7613,96136.0
2021-04-22 14:30:00,134.46,134.49,134.41,134.45,29049.0,121.7522,121.7794,121.7069,121.7431,29049.0
2021-04-22 14:35:00,134.46,134.54,134.42,134.43,37874.0,121.7522,121.8246,121.716,121.725,37874.0
2021-04-22 14:40:00,134.43,134.57,134.37,134.54,50023.0,121.725,121.8518,121.6707,121.8246,50023.0
2021-04-22 14:45:00,134.54,134.75,134.51,134.74,82615.0,121.8246,122.0148,121.7975,122.0057,82615.0
2021-04-22 14:50:00,134.71,134.71,134.54,134.57,57098.0,121.9786,121.9786,121.8246,121.8518,57098.0
2021-04-22 14:55:00,134.56,134.64,134.48,134.48,36360.0,121.8427,121.9152,121.7703,121.7703,36360.0
2021-04-22 15:00:00,134.49,134.5,134.43,134.46,30352.0,121.7794,121.7884,121.725,121.7522,30352.0
2021-04-22 15:05:00,134.46,134.51,134.35,134.35,31953.0,121.7522,121.7975,121.6526,121.6526,31953.0
2021-04-22 15:10:00,134.36,134.46,134.34,134.45,44508.0,121.6616,121.7522,121.6435,121.7431,44508.0
2021-04-22 15:15:00,134.46,134.52,134.41,134.48,63801.0,121.7522,121.8065,121.7069,121.7703,63801.0
2021-04-22 15:20:00,134.48,134.54,134.42,134.44,32019.0,121.7703,121.8246,121.716,121.7341,32019.0
2021-04-22 15:25:00,134.44,134.5,134.37,134.49,49139.0,121.7341,121.7884,121.6707,121.7794,49139.0
2021-04-22 15:30:00,134.49,134.61,134.42,134.56,48877.0,121.7794,121.888,121.716,121.8427,48877.0
2021-04-22 15:35:00,134.56,134.65,134.56,134.58,41685.0,121.8427,121.9242,121.8427,121.8609,41685.0
2021-04-22 15:40:00,134.59,134.72,134.59,134.63,69506.0,121.8699,121.9876,121.8699,121.9061,69506.0
2021-04-22 15:45:00,134.64,134.79,134.61,134.65,84766.0,121.9152,122.051,121.888,121.9242,84766.0
2021-04-22 15:50:00,134.64,134.75,134.59,134.65,99623.0,121.9152,122.0148,121.8699,121.9242,99623.0
2021-04-22 15:55:00,134.66,134.82,134.59,134.64,308294.0,121.9333,122.0782,121.8699,121.9152,308294.0
2021-04-23 09:30:00,134.93,135.08,134.24,134.3,247323.0,122.1778,122.3136,121.553,121.6073,247323.0
2021-04-23 09:35:00,134.26,134.3,133.75,134.06,102446.0,121.5711,121.6073,121.1093,121.39,102446.0
2021-04-23 09:40:00,134.07,134.07,133.5,133.9,119671.0,121.3991,121.3991,120.8829,121.2451,119671.0
2021-04-23 09:45:00,133.89,134.24,133.87,133.95,76932.0,121.2361,121.553,121.218,121.2904,76932.0
2021-04-23 09:50:00,133.94,134.19,133.84,134.03,50788.0,121.2813,121.5077,121.1908,121.3628,50788.0
2021-04-23 09:55:00,134.05,134.26,133.97,134.0,42279.0,121.3809,121.5711,121.3085,121.3357,42279.0
2021-04-23 10:00:00,134.0,134.13,133.93,133.93,59445.0,121.3357,121.4534,121.2723,121.2723,59445.0
2021-04-23 10:05:00,133.95,133.96,133.63,133.63,52164.0,121.2904,121.2995,121.0006,121.0006,52164.0
2021-04-23 10:10:00,133.64,133.69,133.29,133.32,99945.0,121.0097,121.055,120.6928,120.7199,99945.0
2021-04-23 10:15:00,133.32,133.61,133.28,133.47,110534.0,120.7199,120.9825,120.6837,120.8558,110534.0
2021-04-23 10:20:00,133.44,133.55,133.35,133.42,63467.0,120.8286,120.9282,120.7471,120.8105,63467.0
2021-04-23 10:25:00,133.42,133.48,133.25,133.29,83681.0,120.8105,120.8648,120.6566,120.6928,83681.0
2021-04-23 10:30:00,133.29,133.58,133.28,133.55,97430.0,120.6928,120.9554,120.6837,120.9282,97430.0
2021-04-23 10:35:00,133.55,133.67,133.39,133.42,104942.0,120.9282,121.0369,120.7833,120.8105,104942.0
2021-04-23 10:40:00,133.42,133.68,133.39,133.65,79642.0,120.8105,121.0459,120.7833,121.0187,79642.0
2021-04-23 10:45:00,133.64,133.73,133.49,133.68,79298.0,121.0097,121.0912,120.8739,121.0459,79298.0
2021-04-23 10:50:00,133.69,133.99,133.67,133.99,84941.0,121.055,121.3266,121.0369,121.3266,84941.0
2021-04-23 10:55:00,133.99,134.18,133.99,134.17,83699.0,121.3266,121.4987,121.3266,121.4896,83699.0
2021-04-23 11:00:00,134.17,134.17,133.88,133.9,54196.0,121.4896,121.4896,121.227,121.2451,54196.0
2021-04-23 11:05:00,133.9,134.15,133.9,134.05,54805.0,121.2451,121.4715,121.2451,121.3809,54805.0
2021-04-23 11:10:00,134.07,134.34,134.05,134.33,40347.0,121.3991,121.6435,121.3809,121.6345,40347.0
2021-04-23 11:15:00,134.34,134.43,134.25,134.27,36895.0,121.6435,121.725,121.562,121.5802,36895.0
2021-04-23 11:20:00,134.27,134.39,134.26,134.39,47829.0,121.5802,121.6888,121.5711,121.6888,47829.0
2021-04-23 11:25:00,134.39,134.45,134.28,134.36,51373.0,121.6888,121.7431,121.5892,121.6616,51373.0
2021-04-23 11:30:00,134.36,134.4,134.3,134.31,29499.0,121.6616,121.6979,121.6073,121.6164,29499.0
2021-04-23 11:35:00,134.31,134.32,134.2,134.22,20046.0,121.6164,121.6254,121.5168,121.5349,20046.0
2021-04-23 11:40:00,134.23,134.24,134.08,134.11,22215.0,121.5439,121.553,121.4081,121.4353,22215.0
2021-04-23 11:45:00,134.12,134.17,134.03,134.07,22006.0,121.4443,121.4896,121.3628,121.3991,22006.0
2021-04-23 11:50:00,134.06,134.1,133.99,134.08,30655.0,121.39,121.4262,121.3266,121.4081,30655.0
2021-04-23 11:55:00,134.1,134.23,134.02,134.13,40110.0,121.4262,121.5439,121.3538,121.4534,40110.0
2021-04-23 12:00:00,134.15,134.33,134.13,134.32,24868.0,121.4715,121.6345,121.4534,121.6254,24868.0
2021-04-23 12:05:00,134.31,134.31,134.18,134.18,23758.0,121.6164,121.6164,121.4987,121.4987,23758.0
2021-04-23 12:10:00,134.19,134.19,134.1,134.1,18655.0,121.5077,121.5077,121.4262,121.4262,18655.0
2021-04-23 12:15:00,134.1,134.25,134.1,134.24,37157.0,121.4262,121.562,121.4262,121.553,37157.0
2021-04-23 12:20:00,134.24,134.24,134.17,134.21,20132.0,121.553,121.553,121.4896,121.5258,20132.0
2021-04-23 12:25:00,134.22,134.31,134.21,134.28,27693.0,121.5349,121.6164,121.5258,121.5892,27693.0
2021-04-23 12:30:00,134.28,134.36,134.27,134.3,25874.0,121.5892,121.6616,121.5802,121.6073,25874.0
2021-04-23 12:35:00,134.29,134.43,134.29,134.39,18913.0,121.5983,121.725,121.5983,121.6888,18913.0
2021-04-23 12:40:00,134.38,134.38,134.24,134.24,15720.0,121.6798,121.6798,121.553,121.553,15720.0
2021-04-23 12:45:00,134.23,134.4,134.22,134.4,38059.0,121.5439,121.6979,121.5349,121.6979,38059.0
2021-04-23 12:50:00,134.41,134.47,134.38,134.46,19739.0,121.7069,121.7613,121.6798,121.7522,19739.0
2021-04-23 12:55:00,134.46,134.48,134.38,134.4,16426.0,121.7522,121.7703,121.6798,121.6979,16426.0
2021-04-23 13:00:00,134.37,134.37,134.18,134.22,17050.0,121.6707,121.6707,121.4987,121.5349,17050.0
2021-04-23 13:05:00,134.25,134.38,134.25,134.31,24934.0,121.562,121.6798,121.562,121.6164,24934.0
2021-04-23 13:10:00,134.31,134.32,134.17,134.19,26120.0,121.6164,121.6254,121.4896,121.5077,26120.0
2021-04-23 13:15:00,134.21,134.24,134.18,134.19,13066.0,121.5258,121.553,121.4987,121.5077,13066.0
2021-04-23 13:20:00,134.18,134.18,134.06,134.11,23456.0,121.4987,121.4987,121.39,121.4353,23456.0
2021-04-23 13:25:00,134.11,134.12,134.0,134.0,18588.0,121.4353,121.4443,121.3357,121.3357,18588.0
2021-04-23 13:30:00,134.01,134.09,133.95,134.03,44731.0,121.3447,121.4172,121.2904,121.3628,44731.0
2021-04-23 13:35:00,134.02,134.08,133.97,133.99,36381.0,121.3538,121.4081,121.3085,121.3266,36381.0
2021-04-23 13:40:00,133.98,134.06,133.94,133.98,29833.0,121.3176,121.39,121.2813,121.3176,29833.0
2021-04-23 13:45:00,133.98,133.99,133.87,133.92,24745.0,121.3176,121.3266,121.218,121.2632,24745.0
2021-04-23 13:50:00,133.92,133.92,133.79,133.84,22479.0,121.2632,121.2632,121.1455,121.1908,22479.0
2021-04-23 13:55:00,133.85,133.93,133.82,133.85,30288.0,121.1998,121.2723,121.1727,121.1998,30288.0
2021-04-23 14:00:00,133.84,133.84,133.75,133.8,30959.0,121.1908,121.1908,121.1093,121.1546,30959.0
2021-04-23 14:05:00,133.8,133.91,133.8,133.88,31718.0,121.1546,121.2542,121.1546,121.227,31718.0
2021-04-23 14:10:00,133.88,133.94,133.86,133.88,36876.0,121.227,121.2813,121.2089,121.227,36876.0
2021-04-23 14:15:00,133.88,133.98,133.81,133.85,74024.0,121.227,121.3176,121.1636,121.1998,74024.0
2021-04-23 14:20:00,133.85,133.85,133.78,133.79,25434.0,121.1998,121.1998,121.1365,121.1455,25434.0
2021-04-23 14:25:00,133.78,133.79,133.7,133.76,49160.0,121.1365,121.1455,121.064,121.1184,49160.0
2021-04-23 14:30:00,133.77,133.9,133.76,133.84,34039.0,121.1274,121.2451,121.1184,121.1908,34039.0
2021-04-23 14:35:00,133.83,133.86,133.77,133.83,39746.0,121.1817,121.2089,121.1274,121.1817,39746.0
2021-04-23 14:40:00,133.83,133.87,133.79,133.85,46972.0,121.1817,121.218,121.1455,121.1998,46972.0
2021-04-23 14:45:00,133.85,133.93,133.83,133.92,20291.0,121.1998,121.2723,121.1817,121.2632,20291.0
2021-04-23 14:50:00,133.9,133.93,133.87,133.89,33757.0,121.2451,121.2723,121.218,121.2361,33757.0
2021-04-23 14:55:00,133.88,133.95,133.84,133.87,38292.0,121.227,121.2904,121.1908,121.218,38292.0
2021-04-23 15:00:00,133.88,133.91,133.82,133.84,30868.0,121.227,121.2542,121.1727,121.1908,30868.0
2021-04-23 15:05:00,133.83,133.92,133.75,133.92,43914.0,121.1817,121.2632,121.1093,121.2632,43914.0
2021-04-23 15:10:00,133.92,134.06,133.87,134.06,28304.0,121.2632,121.39,121.218,121.39,28304.0
2021-04-23 15:15:00,134.05,134.13,134.02,134.11,38030.0,121.3809,121.4534,121.3538,121.4353,38030.0
2021-04-23 15:20:00,134.12,134.16,134.08,134.13,29458.0,121.4443,121.4805,121.4081,121.4534,29458.0
2021-04-23 15:25:00,134.12,134.24,134.11,134.22,33290.0,121.4443,121.553,121.4353,121.5349,33290.0
2021-04-23 15:30:00,134.22,134.3,134.21,134.3,58315.0,121.5349,121.6073,121.5258,121.6073,58315.0
2021-04-23 15:35:00,134.3,134.38,134.2,134.26,68795.0,121.6073,121.6798,121.5168,121.5711,68795.0
2021-04-23 15:40:00,134.27,134.29,134.12,134.16,58299.0,121.5802,121.5983,121.4443,121.4805,58299.0
2021-04-23 15:45:00,134.15,134.17,133.94,133.98,72617.0,121.4715,121.4896,121.2813,121.3176,72617.0
2021-04-23 15:50:00,133.98,134.04,133.88,133.89,105157.0,121.3176,121.3719,121.227,121.2361,105157.0
2021-04-23 15:55:00,133.89,134.05,133.84,133.94,289955.0,121.2361,121.3809,121.1908,121.2813,289955.0
2021-04-26 09:30:00,133.49,133.76,132.61,132.74,324314.0,120.8739,121.1184,120.077,120.1948,324314.0
2021-04-26 09:35:00,132.77,132.88,132.57,132.66,83519.0,120.2219,120.3215,120.0408,120.1223,83519.0
2021-04-26 09:40:00,132.66,132.75,132.5,132.53,97852.0,120.1223,120.2038,119.9774,120.0046,97852.0
2021-04-26 09:45:00,132.55,132.56,132.37,132.48,70930.0,120.0227,120.0318,119.8597,119.9593,70930.0
2021-04-26 09:50:00,132.5,132.72,132.34,132.55,78083.0,119.9774,120.1766,119.8326,120.0227,78083.0
2021-04-26 09:55:00,132.54,132.54,132.14,132.32,76259.0,120.0137,120.0137,119.6515,119.8144,76259.0
2021-04-26 10:00:00,132.31,132.32,132.15,132.2,83499.0,119.8054,119.8144,119.6605,119.7058,83499.0
2021-04-26 10:05:00,132.22,132.38,132.02,132.06,82334.0,119.7239,119.8688,119.5428,119.579,82334.0
2021-04-26 10:10:00,132.02,132.11,131.91,131.99,122629.0,119.5428,119.6243,119.4432,119.5156,122629.0
2021-04-26 10:15:00,132.0,132.17,131.99,132.08,101741.0,119.5247,119.6786,119.5156,119.5971,101741.0
2021-04-26 10:20:00,132.08,132.38,132.05,132.25,188579.0,119.5971,119.8688,119.57,119.7511,188579.0
2021-04-26 10:25:00,132.24,132.25,132.09,132.09,134688.0,119.742,119.7511,119.6062,119.6062,134688.0
2021-04-26 10:30:00,132.08,132.27,132.02,132.03,93755.0,119.5971,119.7692,119.5428,119.5519,93755.0
2021-04-26 10:35:00,132.03,132.09,131.96,132.08,182387.0,119.5519,119.6062,119.4885,119.5971,182387.0
2021-04-26 10:40:00,132.07,132.08,131.97,131.97,55194.0,119.5881,119.5971,119.4975,119.4975,55194.0
2021-04-26 10:45:00,131.98,132.22,131.93,132.22,91102.0,119.5066,119.7239,119.4613,119.7239,91102.0
2021-04-26 10:50:00,132.23,132.3,132.11,132.16,62133.0,119.733,119.7963,119.6243,119.6696,62133.0
2021-04-26 10:55:00,132.16,132.32,132.14,132.19,38329.0,119.6696,119.8144,119.6515,119.6967,38329.0
2021-04-26 11:00:00,132.19,132.33,132.13,132.17,53502.0,119.6967,119.8235,119.6424,119.6786,53502.0
2021-04-26 11:05:00,132.17,132.28,132.11,132.13,41686.0,119.6786,119.7782,119.6243,119.6424,41686.0
2021-04-26 11:10:00,132.13,132.16,132.01,132.01,29930.0,119.6424,119.6696,119.5337,119.5337,29930.0
2021-04-26 11:15:00,132.02,132.03,131.84,131.88,63551.0,119.5428,119.5519,119.3798,119.416,63551.0
2021-04-26 11:20:00,131.87,131.95,131.82,131.92,56789.0,119.407,119.4794,119.3617,119.4523,56789.0
2021-04-26 11:25:00,131.92,131.96,131.85,131.96,35623.0,119.4523,119.4885,119.3889,119.4885,35623.0
2021-04-26 11:30:00,131.96,132.03,131.8,131.81,56267.0,119.4885,119.5519,119.3436,119.3526,56267.0
2021-04-26 11:35:00,131.81,131.84,131.74,131.8,117178.0,119.3526,119.3798,119.2893,119.3436,117178.0
2021-04-26 11:40:00,131.8,131.81,131.66,131.66,65803.0,119.3436,119.3526,119.2168,119.2168,65803.0
2021-04-26 11:45:00,131.68,131.78,131.66,131.77,53225.0,119.2349,119.3255,119.2168,119.3164,53225.0
2021-04-26 11:50:00,131.76,131.78,131.71,131.74,69828.0,119.3074,119.3255,119.2621,119.2893,69828.0
2021-04-26 11:55:00,131.74,131.76,131.56,131.61,72288.0,119.2893,119.3074,119.1263,119.1715,72288.0
2021-04-26 12:00:00,131.6,131.62,131.44,131.47,86273.0,119.1625,119.1806,119.0176,119.0448,86273.0
2021-04-26 12:05:00,131.47,131.53,131.42,131.48,49847.0,119.0448,119.0991,118.9995,119.0538,49847.0
2021-04-26 12:10:00,131.49,131.52,131.46,131.47,50787.0,119.0629,119.0901,119.0357,119.0448,50787.0
2021-04-26 12:15:00,131.47,131.53,131.44,131.45,41120.0,119.0448,119.0991,119.0176,119.0267,41120.0
2021-04-26 12:20:00,131.44,131.61,131.44,131.5,98934.0,119.0176,119.1715,119.0176,119.0719,98934.0
2021-04-26 12:25:00,131.48,131.59,131.48,131.5,57186.0,119.0538,119.1534,119.0538,119.0719,57186.0
2021-04-26 12:30:00,131.5,131.54,131.47,131.49,34372.0,119.0719,119.1082,119.0448,119.0629,34372.0
2021-04-26 12:35:00,131.49,131.54,131.45,131.46,39083.0,119.0629,119.1082,119.0267,119.0357,39083.0
2021-04-26 12:40:00,131.47,131.52,131.45,131.47,32287.0,119.0448,119.0901,119.0267,119.0448,32287.0
2021-04-26 12:45:00,131.46,131.47,131.35,131.38,72907.0,119.0357,119.0448,118.9361,118.9633,72907.0
2021-04-26 12:50:00,131.37,131.43,131.35,131.4,37348.0,118.9542,119.0086,118.9361,118.9814,37348.0
2021-04-26 12:55:00,131.4,131.44,131.36,131.43,38399.0,118.9814,119.0176,118.9452,119.0086,38399.0
2021-04-26 13:00:00,131.44,131.45,131.34,131.37,47459.0,119.0176,119.0267,118.9271,118.9542,47459.0
2021-04-26 13:05:00,131.38,131.41,131.26,131.26,53810.0,118.9633,118.9905,118.8546,118.8546,53810.0
2021-04-26 13:10:00,131.26,131.34,131.25,131.27,57590.0,118.8546,118.9271,118.8456,118.8637,57590.0
2021-04-26 13:15:00,131.26,131.26,131.18,131.19,53871.0,118.8546,118.8546,118.7822,118.7912,53871.0
2021-04-26 13:20:00,131.19,131.31,131.17,131.31,65299.0,118.7912,118.8999,118.7731,118.8999,65299.0
2021-04-26 13:25:00,131.3,131.43,131.26,131.31,45257.0,118.8908,119.0086,118.8546,118.8999,45257.0
2021-04-26 13:30:00,131.32,131.35,131.24,131.34,42973.0,118.909,118.9361,118.8365,118.9271,42973.0
2021-04-26 13:35:00,131.35,131.45,131.34,131.44,59019.0,118.9361,119.0267,118.9271,119.0176,59019.0
2021-04-26 13:40:00,131.43,131.45,131.33,131.36,38042.0,119.0086,119.0267,118.918,118.9452,38042.0
2021-04-26 13:45:00,131.36,131.38,131.27,131.28,44035.0,118.9452,118.9633,118.8637,118.8727,44035.0
2021-04-26 13:50:00,131.29,131.34,131.28,131.31,36072.0,118.8818,118.9271,118.8727,118.8999,36072.0
2021-04-26 13:55:00,131.31,131.36,131.3,131.33,29568.0,118.8999,118.9452,118.8908,118.918,29568.0
2021-04-26 14:00:00,131.31,131.32,131.25,131.3,46086.0,118.8999,118.909,118.8456,118.8908,46086.0
2021-04-26 14:05:00,131.29,131.41,131.29,131.37,40832.0,118.8818,118.9905,118.8818,118.9542,40832.0
2021-04-26 14:10:00,131.37,131.43,131.36,131.43,35207.0,118.9542,119.0086,118.9452,119.0086,35207.0
2021-04-26 14:15:00,131.42,131.49,131.41,131.47,41452.0,118.9995,119.0629,118.9905,119.0448,41452.0
2021-04-26 14:20:00,131.47,131.54,131.46,131.49,52283.0,119.0448,119.1082,119.0357,119.0629,52283.0
2021-04-26 14:25:00,131.48,131.58,131.48,131.56,45228.0,119.0538,119.1444,119.0538,119.1263,45228.0
2021-04-26 14:30:00,131.56,131.6,131.54,131.56,42766.0,119.1263,119.1625,119.1082,119.1263,42766.0
2021-04-26 14:35:00,131.56,131.56,131.47,131.52,51348.0,119.1263,119.1263,119.0448,119.0901,51348.0
2021-04-26 14:40:00,131.52,131.55,131.49,131.53,45019.0,119.0901,119.1172,119.0629,119.0991,45019.0
2021-04-26 14:45:00,131.53,131.57,131.52,131.55,37965.0,119.0991,119.1353,119.0901,119.1172,37965.0
2021-04-26 14:50:00,131.55,131.6,131.53,131.54,36275.0,119.1172,119.1625,119.0991,119.1082,36275.0
2021-04-26 14:55:00,131.55,131.57,131.47,131.48,35977.0,119.1172,119.1353,119.0448,119.0538,35977.0
2021-04-26 15:00:00,131.48,131.56,131.47,131.53,57698.0,119.0538,119.1263,119.0448,119.0991,57698.0
2021-04-26 15:05:00,131.53,131.61,131.51,131.58,43415.0,119.0991,119.1715,119.081,119.1444,43415.0
2021-04-26 15:10:00,131.58,131.68,131.58,131.65,67745.0,119.1444,119.2349,119.1444,119.2078,67745.0
2021-04-26 15:15:00,131.64,131.64,131.48,131.49,39038.0,119.1987,119.1987,119.0538,119.0629,39038.0
2021-04-26 15:20:00,131.49,131.51,131.32,131.41,118352.0,119.0629,119.081,118.909,118.9905,118352.0
2021-04-26 15:25:00,131.41,131.45,131.22,131.24,140327.0,118.9905,119.0267,118.8184,118.8365,140327.0
2021-04-26 15:30:00,131.24,131.32,131.2,131.31,98770.0,118.8365,118.909,118.8003,118.8999,98770.0
2021-04-26 15:35:00,131.31,131.41,131.29,131.37,107403.0,118.8999,118.9905,118.8818,118.9542,107403.0
2021-04-26 15:40:00,131.37,131.46,131.32,131.43,125684.0,118.9542,119.0357,118.909,119.0086,125684.0
2021-04-26 15:45:00,131.43,131.46,131.34,131.35,152309.0,119.0086,119.0357,118.9271,118.9361,152309.0
2021-04-26 15:50:00,131.36,131.49,131.33,131.49,212345.0,118.9452,119.0629,118.918,119.0629,212345.0
2021-04-26 15:55:00,131.49,131.56,131.19,131.29,543679.0,119.0629,119.1263,118.7912,118.8818,543679.0
2021-04-27 09:30:00,131.24,131.37,130.91,131.15,251489.0,118.8365,118.9542,118.5377,118.755,251489.0
2021-04-27 09:35:00,131.16,131.24,130.56,130.58,151578.0,118.7641,118.8365,118.2208,118.2389,151578.0
2021-04-27 09:40:00,130.56,131.05,130.29,130.98,230471.0,118.2208,118.6645,117.9763,118.6011,230471.0
2021-04-27 09:45:00,130.98,131.1,130.56,130.87,135311.0,118.6011,118.7098,118.2208,118.5015,135311.0
2021-04-27 09:50:00,130.85,131.01,130.53,130.54,144170.0,118.4834,118.6283,118.1936,118.2027,144170.0
2021-04-27 09:55:00,130.54,130.7,130.45,130.69,91519.0,118.2027,118.3476,118.1212,118.3385,91519.0
2021-04-27 10:00:00,130.68,131.05,130.68,130.94,301750.0,118.3294,118.6645,118.3294,118.5649,301750.0
2021-04-27 10:05:00,130.93,131.09,130.78,131.09,192273.0,118.5558,118.7007,118.42,118.7007,192273.0
2021-04-27 10:10:00,131.09,131.18,130.95,131.05,77703.0,118.7007,118.7822,118.5739,118.6645,77703.0
2021-04-27 10:15:00,131.06,131.54,131.04,131.34,95288.0,118.6735,119.1082,118.6554,118.9271,95288.0
2021-04-27 10:20:00,131.35,131.41,131.15,131.15,70182.0,118.9361,118.9905,118.755,118.755,70182.0
2021-04-27 10:25:00,131.16,131.27,131.09,131.17,36235.0,118.7641,118.8637,118.7007,118.7731,36235.0
2021-04-27 10:30:00,131.16,131.25,131.13,131.17,45530.0,118.7641,118.8456,118.7369,118.7731,45530.0
2021-04-27 10:35:00,131.16,131.4,131.15,131.25,56923.0,118.7641,118.9814,118.755,118.8456,56923.0
2021-04-27 10:40:00,131.22,131.28,131.15,131.26,37474.0,118.8184,118.8727,118.755,118.8546,37474.0
2021-04-27 10:45:00,131.27,131.34,131.21,131.3,44804.0,118.8637,118.9271,118.8094,118.8908,44804.0
2021-04-27 10:50:00,131.28,131.31,131.11,131.28,40368.0,118.8727,118.8999,118.7188,118.8727,40368.0
2021-04-27 10:55:00,131.29,131.38,131.19,131.19,46490.0,118.8818,118.9633,118.7912,118.7912,46490.0
2021-04-27 11:00:00,131.19,131.21,131.08,131.15,39076.0,118.7912,118.8094,118.6916,118.755,39076.0
2021-04-27 11:05:00,131.11,131.23,131.1,131.21,45464.0,118.7188,118.8275,118.7098,118.8094,45464.0
2021-04-27 11:10:00,131.2,131.25,131.1,131.13,43475.0,118.8003,118.8456,118.7098,118.7369,43475.0
2021-04-27 11:15:00,131.12,131.23,131.08,131.16,111747.0,118.7279,118.8275,118.6916,118.7641,111747.0
2021-04-27 11:20:00,131.15,131.18,131.03,131.04,46440.0,118.755,118.7822,118.6464,118.6554,46440.0
2021-04-27 11:25:00,131.04,131.17,131.02,131.07,69698.0,118.6554,118.7731,118.6373,118.6826,69698.0
2021-04-27 11:30:00,131.08,131.15,131.01,131.06,136913.0,118.6916,118.755,118.6283,118.6735,136913.0
2021-04-27 11:35:00,131.05,131.23,131.03,131.19,40004.0,118.6645,118.8275,118.6464,118.7912,40004.0
2021-04-27 11:40:00,131.18,131.38,131.17,131.33,140459.0,118.7822,118.9633,118.7731,118.918,140459.0
2021-04-27 11:45:00,131.34,131.49,131.21,131.42,77175.0,118.9271,119.0629,118.8094,118.9995,77175.0
2021-04-27 11:50:00,131.42,131.58,131.38,131.42,67269.0,118.9995,119.1444,118.9633,118.9995,67269.0
2021-04-27 11:55:00,131.41,131.47,131.39,131.45,64950.0,118.9905,119.0448,118.9723,119.0267,64950.0
2021-04-27 12:00:00,131.45,131.59,131.44,131.5,86048.0,119.0267,119.1534,119.0176,119.0719,86048.0
2021-04-27 12:05:00,131.51,131.59,131.49,131.54,42964.0,119.081,119.1534,119.0629,119.1082,42964.0
2021-04-27 12:10:00,131.53,131.53,131.41,131.49,41245.0,119.0991,119.0991,118.9905,119.0629,41245.0
2021-04-27 12:15:00,131.5,131.53,131.48,131.52,31021.0,119.0719,119.0991,119.0538,119.0901,31021.0
2021-04-27 12:20:00,131.52,131.56,131.44,131.46,57751.0,119.0901,119.1263,119.0176,119.0357,57751.0
2021-04-27 12:25:00,131.47,131.58,131.47,131.57,30132.0,119.0448,119.1444,119.0448,119.1353,30132.0
2021-04-27 12:30:00,131.59,131.71,131.57,131.67,53334.0,119.1534,119.2621,119.1353,119.2259,53334.0
2021-04-27 12:35:00,131.65,131.79,131.63,131.73,54832.0,119.2078,119.3345,119.1897,119.2802,54832.0
2021-04-27 12:40:00,131.73,131.85,131.7,131.7,79952.0,119.2802,119.3889,119.253,119.253,79952.0
2021-04-27 12:45:00,131.73,131.74,131.59,131.59,29236.0,119.2802,119.2893,119.1534,119.1534,29236.0
2021-04-27 12:50:00,131.6,131.61,131.52,131.56,45864.0,119.1625,119.1715,119.0901,119.1263,45864.0
2021-04-27 12:55:00,131.55,131.57,131.45,131.48,23290.0,119.1172,119.1353,119.0267,119.0538,23290.0
2021-04-27 13:00:00,131.48,131.5,131.41,131.47,23552.0,119.0538,119.0719,118.9905,119.0448,23552.0
2021-04-27 13:05:00,131.48,131.57,131.44,131.47,42929.0,119.0538,119.1353,119.0176,119.0448,42929.0
2021-04-27 13:10:00,131.47,131.57,131.47,131.56,64489.0,119.0448,119.1353,119.0448,119.1263,64489.0
2021-04-27 13:15:00,131.56,131.65,131.52,131.55,54136.0,119.1263,119.2078,119.0901,119.1172,54136.0
2021-04-27 13:20:00,131.55,131.78,131.55,131.73,64630.0,119.1172,119.3255,119.1172,119.2802,64630.0
2021-04-27 13:25:00,131.75,131.79,131.69,131.79,27096.0,119.2983,119.3345,119.244,119.3345,27096.0
2021-04-27 13:30:00,131.8,131.89,131.75,131.87,79005.0,119.3436,119.4251,119.2983,119.407,79005.0
2021-04-27 13:35:00,131.88,131.89,131.71,131.71,44627.0,119.416,119.4251,119.2621,119.2621,44627.0
2021-04-27 13:40:00,131.72,131.73,131.54,131.56,28559.0,119.2712,119.2802,119.1082,119.1263,28559.0
2021-04-27 13:45:00,131.56,131.61,131.52,131.59,38864.0,119.1263,119.1715,119.0901,119.1534,38864.0
2021-04-27 13:50:00,131.58,131.58,131.49,131.5,28377.0,119.1444,119.1444,119.0629,119.0719,28377.0
2021-04-27 13:55:00,131.5,131.54,131.47,131.5,16288.0,119.0719,119.1082,119.0448,119.0719,16288.0
2021-04-27 14:00:00,131.51,131.6,131.5,131.54,60737.0,119.081,119.1625,119.0719,119.1082,60737.0
2021-04-27 14:05:00,131.54,131.64,131.52,131.63,47775.0,119.1082,119.1987,119.0901,119.1897,47775.0
2021-04-27 14:10:00,131.63,131.66,131.51,131.52,40394.0,119.1897,119.2168,119.081,119.0901,40394.0
2021-04-27 14:15:00,131.5,131.61,131.47,131.6,18221.0,119.0719,119.1715,119.0448,119.1625,18221.0
2021-04-27 14:20:00,131.61,131.66,131.54,131.57,47015.0,119.1715,119.2168,119.1082,119.1353,47015.0
2021-04-27 14:25:00,131.58,131.64,131.55,131.61,34827.0,119.1444,119.1987,119.1172,119.1715,34827.0
2021-04-27 14:30:00,131.63,131.67,131.6,131.61,24818.0,119.1897,119.2259,119.1625,119.1715,24818.0
2021-04-27 14:35:00,131.61,131.65,131.58,131.6,25583.0,119.1715,119.2078,119.1444,119.1625,25583.0
2021-04-27 14:40:00,131.61,131.65,131.53,131.57,34333.0,119.1715,119.2078,119.0991,119.1353,34333.0
2021-04-27 14:45:00,131.58,131.59,131.53,131.54,29285.0,119.1444,119.1534,119.0991,119.1082,29285.0
2021-04-27 14:50:00,131.55,131.58,131.53,131.55,35225.0,119.1172,119.1444,119.0991,119.1172,35225.0
2021-04-27 14:55:00,131.55,131.6,131.54,131.56,30706.0,119.1172,119.1625,119.1082,119.1263,30706.0
2021-04-27 15:00:00,131.56,131.57,131.45,131.5,48311.0,119.1263,119.1353,119.0267,119.0719,48311.0
2021-04-27 15:05:00,131.51,131.51,131.4,131.41,33486.0,119.081,119.081,118.9814,118.9905,33486.0
2021-04-27 15:10:00,131.41,131.44,131.36,131.43,41724.0,118.9905,119.0176,118.9452,119.0086,41724.0
2021-04-27 15:15:00,131.42,131.48,131.38,131.42,40270.0,118.9995,119.0538,118.9633,118.9995,40270.0
2021-04-27 15:20:00,131.41,131.48,131.37,131.47,43707.0,118.9905,119.0538,118.9542,119.0448,43707.0
2021-04-27 15:25:00,131.48,131.54,131.38,131.41,52939.0,119.0538,119.1082,118.9633,118.9905,52939.0
2021-04-27 15:30:00,131.4,131.41,131.29,131.33,60153.0,118.9814,118.9905,118.8818,118.918,60153.0
2021-04-27 15:35:00,131.32,131.48,131.23,131.44,130533.0,118.909,119.0538,118.8275,119.0176,130533.0
2021-04-27 15:40:00,131.45,131.46,131.38,131.44,80614.0,119.0267,119.0357,118.9633,119.0176,80614.0
2021-04-27 15:45:00,131.43,131.43,131.23,131.34,106296.0,119.0086,119.0086,118.8275,118.9271,106296.0
2021-04-27 15:50:00,131.34,131.36,131.16,131.19,154356.0,118.9271,118.9452,118.7641,118.7912,154356.0
2021-04-27 15:55:00,131.19,131.4,131.07,131.19,331290.0,118.7912,118.9814,118.6826,118.7912,331290.0
2021-04-28 09:30:00,131.71,131.85,131.45,131.68,214935.0,119.2621,119.3889,119.0267,119.2349,214935.0
2021-04-28 09:35:00,131.68,131.69,131.25,131.47,73879.0,119.2349,119.244,118.8456,119.0448,73879.0
2021-04-28 09:40:00,131.48,131.5,131.18,131.35,90052.0,119.0538,119.0719,118.7822,118.9361,90052.0
2021-04-28 09:45:00,131.35,131.5,131.35,131.44,45324.0,118.9361,119.0719,118.9361,119.0176,45324.0
2021-04-28 09:50:00,131.47,131.47,131.3,131.42,52487.0,119.0448,119.0448,118.8908,118.9995,52487.0
2021-04-28 09:55:00,131.42,131.49,131.24,131.27,60454.0,118.9995,119.0629,118.8365,118.8637,60454.0
2021-04-28 10:00:00,131.29,131.29,131.07,131.13,59461.0,118.8818,118.8818,118.6826,118.7369,59461.0
2021-04-28 10:05:00,131.16,131.23,131.09,131.1,30994.0,118.7641,118.8275,118.7007,118.7098,30994.0
2021-04-28 10:10:00,131.09,131.12,130.88,131.06,139070.0,118.7007,118.7279,118.5105,118.6735,139070.0
2021-04-28 10:15:00,131.07,131.2,130.91,131.0,77913.0,118.6826,118.8003,118.5377,118.6192,77913.0
2021-04-28 10:20:00,130.99,131.15,130.88,130.95,68730.0,118.6101,118.755,118.5105,118.5739,68730.0
2021-04-28 10:25:00,130.96,131.31,130.94,131.31,40004.0,118.583,118.8999,118.5649,118.8999,40004.0
2021-04-28 10:30:00,131.33,131.4,131.29,131.32,34575.0,118.918,118.9814,118.8818,118.909,34575.0
2021-04-28 10:35:00,131.33,131.39,131.31,131.34,28617.0,118.918,118.9723,118.8999,118.9271,28617.0
2021-04-28 10:40:00,131.34,131.34,131.18,131.19,32338.0,118.9271,118.9271,118.7822,118.7912,32338.0
2021-04-28 10:45:00,131.19,131.23,131.14,131.21,32261.0,118.7912,118.8275,118.746,118.8094,32261.0
2021-04-28 10:50:00,131.21,131.22,131.05,131.05,23268.0,118.8094,118.8184,118.6645,118.6645,23268.0
2021-04-28 10:55:00,131.06,131.23,131.05,131.14,39336.0,118.6735,118.8275,118.6645,118.746,39336.0
2021-04-28 11:00:00,131.15,131.27,131.14,131.23,25826.0,118.755,118.8637,118.746,118.8275,25826.0
2021-04-28 11:05:00,131.24,131.33,131.24,131.3,67468.0,118.8365,118.918,118.8365,118.8908,67468.0
2021-04-28 11:10:00,131.31,131.38,131.21,131.33,235876.0,118.8999,118.9633,118.8094,118.918,235876.0
2021-04-28 11:15:00,131.33,131.33,131.21,131.22,25176.0,118.918,118.918,118.8094,118.8184,25176.0
2021-04-28 11:20:00,131.22,131.3,131.19,131.24,21800.0,118.8184,118.8908,118.7912,118.8365,21800.0
2021-04-28 11:25:00,131.24,131.27,131.12,131.19,38641.0,118.8365,118.8637,118.7279,118.7912,38641.0
2021-04-28 11:30:00,131.2,131.22,131.08,131.15,45076.0,118.8003,118.8184,118.6916,118.755,45076.0
2021-04-28 11:35:00,131.14,131.21,131.05,131.15,169048.0,118.746,118.8094,118.6645,118.755,169048.0
2021-04-28 11:40:00,131.16,131.18,131.04,131.1,25193.0,118.7641,118.7822,118.6554,118.7098,25193.0
2021-04-28 11:45:00,131.11,131.15,131.08,131.11,34439.0,118.7188,118.755,118.6916,118.7188,34439.0
2021-04-28 11:50:00,131.11,131.14,131.09,131.12,39328.0,118.7188,118.746,118.7007,118.7279,39328.0
2021-04-28 11:55:00,131.11,131.14,131.05,131.08,27950.0,118.7188,118.746,118.6645,118.6916,27950.0
2021-04-28 12:00:00,131.07,131.17,131.0,131.03,51117.0,118.6826,118.7731,118.6192,118.6464,51117.0
2021-04-28 12:05:00,131.04,131.05,130.98,131.02,33411.0,118.6554,118.6645,118.6011,118.6373,33411.0
2021-04-28 12:10:00,131.02,131.08,131.0,131.02,29322.0,118.6373,118.6916,118.6192,118.6373,29322.0
2021-04-28 12:15:00,131.01,131.03,130.93,130.98,36372.0,118.6283,118.6464,118.5558,118.6011,36372.0
2021-04-28 12:20:00,130.97,131.12,130.96,131.05,24893.0,118.592,118.7279,118.583,118.6645,24893.0
2021-04-28 12:25:00,131.06,131.18,131.05,131.08,33904.0,118.6735,118.7822,118.6645,118.6916,33904.0
2021-04-28 12:30:00,131.08,131.09,131.04,131.06,14437.0,118.6916,118.7007,118.6554,118.6735,14437.0
2021-04-28 12:35:00,131.07,131.07,130.95,130.97,15051.0,118.6826,118.6826,118.5739,118.592,15051.0
2021-04-28 12:40:00,130.97,131.05,130.96,131.04,19600.0,118.592,118.6645,118.583,118.6554,19600.0
2021-04-28 12:45:00,131.04,131.05,130.99,130.99,21762.0,118.6554,118.6645,118.6101,118.6101,21762.0
2021-04-28 12:50:00,130.98,131.09,130.96,131.06,29116.0,118.6011,118.7007,118.583,118.6735,29116.0
2021-04-28 12:55:00,131.07,131.12,131.03,131.06,21951.0,118.6826,118.7279,118.6464,118.6735,21951.0
2021-04-28 13:00:00,131.05,131.07,131.01,131.03,24508.0,118.6645,118.6826,118.6283,118.6464,24508.0
2021-04-28 13:05:00,131.03,131.06,131.0,131.03,19383.0,118.6464,118.6735,118.6192,118.6464,19383.0
2021-04-28 13:10:00,131.04,131.06,131.01,131.05,19385.0,118.6554,118.6735,118.6283,118.6645,19385.0
2021-04-28 13:15:00,131.05,131.06,130.95,130.97,26721.0,118.6645,118.6735,118.5739,118.592,26721.0
2021-04-28 13:20:00,130.97,131.01,130.93,130.97,23959.0,118.592,118.6283,118.5558,118.592,23959.0
2021-04-28 13:25:00,130.97,131.06,130.96,131.04,26881.0,118.592,118.6735,118.583,118.6554,26881.0
2021-04-28 13:30:00,131.04,131.08,130.99,131.05,45208.0,118.6554,118.6916,118.6101,118.6645,45208.0
2021-04-28 13:35:00,131.07,131.15,130.99,131.06,254796.0,118.6826,118.755,118.6101,118.6735,254796.0
2021-04-28 13:40:00,131.06,131.17,131.05,131.07,28534.0,118.6735,118.7731,118.6645,118.6826,28534.0
2021-04-28 13:45:00,131.08,131.1,130.98,130.98,24628.0,118.6916,118.7098,118.6011,118.6011,24628.0
2021-04-28 13:50:00,131.0,131.04,130.95,131.03,27601.0,118.6192,118.6554,118.5739,118.6464,27601.0
2021-04-28 13:55:00,131.03,131.12,130.98,131.04,24771.0,118.6464,118.7279,118.6011,118.6554,24771.0
2021-04-28 14:00:00,131.03,131.27,131.03,131.18,45593.0,118.6464,118.8637,118.6464,118.7822,45593.0
2021-04-28 14:05:00,131.18,131.21,131.11,131.13,31838.0,118.7822,118.8094,118.7188,118.7369,31838.0
2021-04-28 14:10:00,131.11,131.12,131.01,131.09,30805.0,118.7188,118.7279,118.6283,118.7007,30805.0
2021-04-28 14:15:00,131.08,131.11,131.02,131.08,28116.0,118.6916,118.7188,118.6373,118.6916,28116.0
2021-04-28 14:20:00,131.1,131.25,131.09,131.22,44354.0,118.7098,118.8456,118.7007,118.8184,44354.0
2021-04-28 14:25:00,131.21,131.24,131.13,131.15,31909.0,118.8094,118.8365,118.7369,118.755,31909.0
2021-04-28 14:30:00,131.16,131.21,131.12,131.16,38562.0,118.7641,118.8094,118.7279,118.7641,38562.0
2021-04-28 14:35:00,131.16,131.33,131.16,131.32,88927.0,118.7641,118.918,118.7641,118.909,88927.0
2021-04-28 14:40:00,131.31,131.32,131.23,131.25,61399.0,118.8999,118.909,118.8275,118.8456,61399.0
2021-04-28 14:45:00,131.25,131.33,131.18,131.21,69700.0,118.8456,118.918,118.7822,118.8094,69700.0
2021-04-28 14:50:00,131.2,131.27,131.17,131.23,29221.0,118.8003,118.8637,118.7731,118.8275,29221.0
2021-04-28 14:55:00,131.22,131.25,131.16,131.18,45848.0,118.8184,118.8456,118.7641,118.7822,45848.0
2021-04-28 15:00:00,131.19,131.25,131.15,131.15,33881.0,118.7912,118.8456,118.755,118.755,33881.0
2021-04-28 15:05:00,131.15,131.24,131.14,131.24,40807.0,118.755,118.8365,118.746,118.8365,40807.0
2021-04-28 15:10:00,131.24,131.29,131.15,131.27,51160.0,118.8365,118.8818,118.755,118.8637,51160.0
2021-04-28 15:15:00,131.27,131.3,131.23,131.24,30493.0,118.8637,118.8908,118.8275,118.8365,30493.0
2021-04-28 15:20:00,131.24,131.32,131.24,131.31,26912.0,118.8365,118.909,118.8365,118.8999,26912.0
2021-04-28 15:25:00,131.31,131.31,131.21,131.27,43094.0,118.8999,118.8999,118.8094,118.8637,43094.0
2021-04-28 15:30:00,131.27,131.31,131.23,131.31,56553.0,118.8637,118.8999,118.8275,118.8999,56553.0
2021-04-28 15:35:00,131.31,131.4,131.27,131.27,80275.0,118.8999,118.9814,118.8637,118.8637,80275.0
2021-04-28 15:40:00,131.27,131.36,131.26,131.3,47514.0,118.8637,118.9452,118.8546,118.8908,47514.0
2021-04-28 15:45:00,131.3,131.38,131.28,131.31,80364.0,118.8908,118.9633,118.8727,118.8999,80364.0
2021-04-28 15:50:00,131.31,131.38,131.29,131.37,107151.0,118.8999,118.9633,118.8818,118.9542,107151.0
2021-04-28 15:55:00,131.38,131.47,131.27,131.46,291989.0,118.9633,119.0448,118.8637,119.0357,291989.0
2021-04-29 09:30:00,131.31,131.99,131.31,131.55,386442.0,118.8999,119.5156,118.8999,119.1172,386442.0
2021-04-29 09:35:00,131.58,131.78,131.56,131.62,90321.0,119.1444,119.3255,119.1263,119.1806,90321.0
2021-04-29 09:40:00,131.61,131.73,131.54,131.65,86540.0,119.1715,119.2802,119.1082,119.2078,86540.0
2021-04-29 09:45:00,131.63,131.99,131.62,131.98,94459.0,119.1897,119.5156,119.1806,119.5066,94459.0
2021-04-29 09:50:00,131.97,132.09,131.83,132.04,125640.0,119.4975,119.6062,119.3708,119.5609,125640.0
2021-04-29 09:55:00,132.03,132.11,131.73,131.9,74270.0,119.5519,119.6243,119.2802,119.4341,74270.0
2021-04-29 10:00:00,131.87,131.99,131.65,131.73,64619.0,119.407,119.5156,119.2078,119.2802,64619.0
2021-04-29 10:05:00,131.74,131.85,131.62,131.82,39447.0,119.2893,119.3889,119.1806,119.3617,39447.0
2021-04-29 10:10:00,131.82,131.91,131.47,131.5,66784.0,119.3617,119.4432,119.0448,119.0719,66784.0
2021-04-29 10:15:00,131.51,131.78,131.5,131.74,41414.0,119.081,119.3255,119.0719,119.2893,41414.0
2021-04-29 10:20:00,131.74,131.82,131.56,131.59,31698.0,119.2893,119.3617,119.1263,119.1534,31698.0
2021-04-29 10:25:00,131.6,131.91,131.57,131.91,34419.0,119.1625,119.4432,119.1353,119.4432,34419.0
2021-04-29 10:30:00,131.92,132.04,131.85,132.0,67270.0,119.4523,119.5609,119.3889,119.5247,67270.0
2021-04-29 10:35:00,132.0,132.13,131.98,132.05,77268.0,119.5247,119.6424,119.5066,119.57,77268.0
2021-04-29 10:40:00,132.06,132.2,132.04,132.16,84194.0,119.579,119.7058,119.5609,119.6696,84194.0
2021-04-29 10:45:00,132.17,132.27,132.13,132.25,80723.0,119.6786,119.7692,119.6424,119.7511,80723.0
2021-04-29 10:50:00,132.26,132.37,132.06,132.1,72761.0,119.7601,119.8597,119.579,119.6152,72761.0
2021-04-29 10:55:00,132.1,132.22,132.08,132.1,24750.0,119.6152,119.7239,119.5971,119.6152,24750.0
2021-04-29 11:00:00,132.1,132.2,132.06,132.08,23135.0,119.6152,119.7058,119.579,119.5971,23135.0
2021-04-29 11:05:00,132.09,132.3,132.05,132.24,43665.0,119.6062,119.7963,119.57,119.742,43665.0
2021-04-29 11:10:00,132.25,132.38,132.24,132.26,40459.0,119.7511,119.8688,119.742,119.7601,40459.0
2021-04-29 11:15:00,132.26,132.36,132.2,132.29,53237.0,119.7601,119.8507,119.7058,119.7873,53237.0
2021-04-29 11:20:00,132.28,132.41,132.28,132.36,37701.0,119.7782,119.8959,119.7782,119.8507,37701.0
2021-04-29 11:25:00,132.35,132.38,132.28,132.31,36675.0,119.8416,119.8688,119.7782,119.8054,36675.0
2021-04-29 11:30:00,132.32,132.43,132.22,132.41,44195.0,119.8144,119.9141,119.7239,119.8959,44195.0
2021-04-29 11:35:00,132.42,132.47,132.38,132.39,27013.0,119.905,119.9503,119.8688,119.8778,27013.0
2021-04-29 11:40:00,132.38,132.41,132.32,132.34,19479.0,119.8688,119.8959,119.8144,119.8326,19479.0
2021-04-29 11:45:00,132.33,132.41,132.33,132.38,17437.0,119.8235,119.8959,119.8235,119.8688,17437.0
2021-04-29 11:50:00,132.39,132.49,132.38,132.43,31512.0,119.8778,119.9684,119.8688,119.9141,31512.0
2021-04-29 11:55:00,132.43,132.61,132.43,132.48,54946.0,119.9141,120.077,119.9141,119.9593,54946.0
2021-04-29 12:00:00,132.48,132.7,132.48,132.64,25791.0,119.9593,120.1585,119.9593,120.1042,25791.0
2021-04-29 12:05:00,132.64,132.72,132.6,132.6,32129.0,120.1042,120.1766,120.068,120.068,32129.0
2021-04-29 12:10:00,132.6,132.7,132.6,132.65,38476.0,120.068,120.1585,120.068,120.1133,38476.0
2021-04-29 12:15:00,132.65,132.75,132.65,132.75,32944.0,120.1133,120.2038,120.1133,120.2038,32944.0
2021-04-29 12:20:00,132.75,132.86,132.75,132.84,43519.0,120.2038,120.3034,120.2038,120.2853,43519.0
2021-04-29 12:25:00,132.87,132.92,132.77,132.82,50367.0,120.3125,120.3577,120.2219,120.2672,50367.0
2021-04-29 12:30:00,132.84,132.88,132.76,132.81,27110.0,120.2853,120.3215,120.2129,120.2581,27110.0
2021-04-29 12:35:00,132.79,132.82,132.67,132.76,25864.0,120.24,120.2672,120.1314,120.2129,25864.0
2021-04-29 12:40:00,132.77,132.82,132.64,132.71,74868.0,120.2219,120.2672,120.1042,120.1676,74868.0
2021-04-29 12:45:00,132.71,132.77,132.6,132.63,29015.0,120.1676,120.2219,120.068,120.0951,29015.0
2021-04-29 12:50:00,132.65,132.7,132.62,132.66,42457.0,120.1133,120.1585,120.0861,120.1223,42457.0
2021-04-29 12:55:00,132.67,132.73,132.64,132.71,27512.0,120.1314,120.1857,120.1042,120.1676,27512.0
2021-04-29 13:00:00,132.72,132.82,132.67,132.81,26103.0,120.1766,120.2672,120.1314,120.2581,26103.0
2021-04-29 13:05:00,132.82,132.9,132.8,132.89,22865.0,120.2672,120.3396,120.2491,120.3306,22865.0
2021-04-29 13:10:00,132.89,132.92,132.83,132.92,29293.0,120.3306,120.3577,120.2762,120.3577,29293.0
2021-04-29 13:15:00,132.95,132.96,132.87,132.9,28947.0,120.3849,120.394,120.3125,120.3396,28947.0
2021-04-29 13:20:00,132.89,132.91,132.82,132.86,21485.0,120.3306,120.3487,120.2672,120.3034,21485.0
2021-04-29 13:25:00,132.86,132.86,132.66,132.68,29504.0,120.3034,120.3034,120.1223,120.1404,29504.0
2021-04-29 13:30:00,132.69,132.75,132.64,132.65,77837.0,120.1495,120.2038,120.1042,120.1133,77837.0
2021-04-29 13:35:00,132.64,132.65,132.58,132.61,29415.0,120.1042,120.1133,120.0499,120.077,29415.0
2021-04-29 13:40:00,132.61,132.63,132.51,132.56,41559.0,120.077,120.0951,119.9865,120.0318,41559.0
2021-04-29 13:45:00,132.56,132.56,132.47,132.47,24008.0,120.0318,120.0318,119.9503,119.9503,24008.0
2021-04-29 13:50:00,132.47,132.5,132.41,132.5,47414.0,119.9503,119.9774,119.8959,119.9774,47414.0
2021-04-29 13:55:00,132.5,132.5,132.36,132.44,58766.0,119.9774,119.9774,119.8507,119.9231,58766.0
2021-04-29 14:00:00,132.45,132.52,132.42,132.48,28369.0,119.9322,119.9955,119.905,119.9593,28369.0
2021-04-29 14:05:00,132.47,132.55,132.47,132.53,18242.0,119.9503,120.0227,119.9503,120.0046,18242.0
2021-04-29 14:10:00,132.54,132.55,132.48,132.5,18446.0,120.0137,120.0227,119.9593,119.9774,18446.0
2021-04-29 14:15:00,132.51,132.58,132.5,132.52,23046.0,119.9865,120.0499,119.9774,119.9955,23046.0
2021-04-29 14:20:00,132.52,132.61,132.52,132.55,21150.0,119.9955,120.077,119.9955,120.0227,21150.0
2021-04-29 14:25:00,132.55,132.58,132.49,132.56,40299.0,120.0227,120.0499,119.9684,120.0318,40299.0
2021-04-29 14:30:00,132.56,132.67,132.55,132.67,31633.0,120.0318,120.1314,120.0227,120.1314,31633.0
2021-04-29 14:35:00,132.68,132.73,132.66,132.7,38374.0,120.1404,120.1857,120.1223,120.1585,38374.0
2021-04-29 14:40:00,132.71,132.79,132.67,132.78,32506.0,120.1676,120.24,120.1314,120.231,32506.0
2021-04-29 14:45:00,132.79,132.91,132.78,132.88,51760.0,120.24,120.3487,120.231,120.3215,51760.0
2021-04-29 14:50:00,132.89,132.9,132.76,132.76,44235.0,120.3306,120.3396,120.2129,120.2129,44235.0
2021-04-29 14:55:00,132.76,132.78,132.6,132.62,35377.0,120.2129,120.231,120.068,120.0861,35377.0
2021-04-29 15:00:00,132.63,132.74,132.59,132.69,43706.0,120.0951,120.1948,120.0589,120.1495,43706.0
2021-04-29 15:05:00,132.69,132.82,132.69,132.76,30204.0,120.1495,120.2672,120.1495,120.2129,30204.0
2021-04-29 15:10:00,132.76,132.81,132.72,132.8,27696.0,120.2129,120.2581,120.1766,120.2491,27696.0
2021-04-29 15:15:00,132.8,132.93,132.79,132.9,39154.0,120.2491,120.3668,120.24,120.3396,39154.0
2021-04-29 15:20:00,132.91,132.99,132.87,132.94,37772.0,120.3487,120.4211,120.3125,120.3759,37772.0
2021-04-29 15:25:00,132.95,132.95,132.8,132.82,43094.0,120.3849,120.3849,120.2491,120.2672,43094.0
2021-04-29 15:30:00,132.83,132.84,132.71,132.72,58069.0,120.2762,120.2853,120.1676,120.1766,58069.0
2021-04-29 15:35:00,132.71,132.83,132.68,132.75,55170.0,120.1676,120.2762,120.1404,120.2038,55170.0
2021-04-29 15:40:00,132.74,132.8,132.69,132.79,31028.0,120.1948,120.2491,120.1495,120.24,31028.0
2021-04-29 15:45:00,132.79,132.9,132.77,132.85,71610.0,120.24,120.3396,120.2219,120.2944,71610.0
2021-04-29 15:50:00,132.83,132.85,132.53,132.54,145207.0,120.2762,120.2944,120.0046,120.0137,145207.0
2021-04-29 15:55:00,132.54,132.68,132.46,132.5,390466.0,120.0137,120.1404,119.9412,119.9774,390466.0
2021-04-30 09:30:00,132.75,133.13,132.71,133.13,211485.0,120.2038,120.5479,120.1676,120.5479,211485.0
2021-04-30 09:35:00,133.16,133.37,132.98,133.04,79585.0,120.5751,120.7652,120.4121,120.4664,79585.0
2021-04-30 09:40:00,133.05,133.12,132.77,132.88,71017.0,120.4755,120.5388,120.2219,120.3215,71017.0
2021-04-30 09:45:00,132.88,132.88,132.46,132.62,71018.0,120.3215,120.3215,119.9412,120.0861,71018.0
2021-04-30 09:50:00,132.64,132.89,132.59,132.69,84176.0,120.1042,120.3306,120.0589,120.1495,84176.0
2021-04-30 09:55:00,132.66,132.68,132.26,132.3,48547.0,120.1223,120.1404,119.7601,119.7963,48547.0
2021-04-30 10:00:00,132.34,132.63,132.28,132.63,49317.0,119.8326,120.0951,119.7782,120.0951,49317.0
2021-04-30 10:05:00,132.63,132.82,132.53,132.82,35059.0,120.0951,120.2672,120.0046,120.2672,35059.0
2021-04-30 10:10:00,132.81,132.81,132.55,132.7,39905.0,120.2581,120.2581,120.0227,120.1585,39905.0
2021-04-30 10:15:00,132.7,132.77,132.58,132.76,40082.0,120.1585,120.2219,120.0499,120.2129,40082.0
2021-04-30 10:20:00,132.75,132.9,132.71,132.9,32728.0,120.2038,120.3396,120.1676,120.3396,32728.0
2021-04-30 10:25:00,132.91,133.1,132.83,133.1,50414.0,120.3487,120.5207,120.2762,120.5207,50414.0
2021-04-30 10:30:00,133.1,133.46,133.07,133.39,83981.0,120.5207,120.8467,120.4936,120.7833,83981.0
2021-04-30 10:35:00,133.38,133.46,133.25,133.45,86881.0,120.7743,120.8467,120.6566,120.8377,86881.0
2021-04-30 10:40:00,133.45,133.55,133.37,133.45,65793.0,120.8377,120.9282,120.7652,120.8377,65793.0
2021-04-30 10:45:00,133.44,133.67,133.39,133.66,32921.0,120.8286,121.0369,120.7833,121.0278,32921.0
2021-04-30 10:50:00,133.66,133.67,133.5,133.51,45998.0,121.0278,121.0369,120.8829,120.892,45998.0
2021-04-30 10:55:00,133.51,133.55,133.34,133.49,43851.0,120.892,120.9282,120.738,120.8739,43851.0
2021-04-30 11:00:00,133.49,133.5,133.26,133.4,48336.0,120.8739,120.8829,120.6656,120.7924,48336.0
2021-04-30 11:05:00,133.42,133.46,133.37,133.38,23535.0,120.8105,120.8467,120.7652,120.7743,23535.0
2021-04-30 11:10:00,133.34,133.34,133.19,133.22,37155.0,120.738,120.738,120.6022,120.6294,37155.0
2021-04-30 11:15:00,133.19,133.19,133.07,133.14,33450.0,120.6022,120.6022,120.4936,120.5569,33450.0
2021-04-30 11:20:00,133.13,133.25,133.1,133.19,32959.0,120.5479,120.6566,120.5207,120.6022,32959.0
2021-04-30 11:25:00,133.17,133.17,133.01,133.06,39492.0,120.5841,120.5841,120.4392,120.4845,39492.0
2021-04-30 11:30:00,133.03,133.07,132.92,133.0,73157.0,120.4573,120.4936,120.3577,120.4302,73157.0
2021-04-30 11:35:00,132.98,133.24,132.95,133.23,33877.0,120.4121,120.6475,120.3849,120.6384,33877.0
2021-04-30 11:40:00,133.21,133.27,133.16,133.22,36735.0,120.6203,120.6747,120.5751,120.6294,36735.0
2021-04-30 11:45:00,133.23,133.4,133.23,133.37,47281.0,120.6384,120.7924,120.6384,120.7652,47281.0
2021-04-30 11:50:00,133.38,133.42,133.26,133.38,56722.0,120.7743,120.8105,120.6656,120.7743,56722.0
2021-04-30 11:55:00,133.35,133.39,133.3,133.37,19217.0,120.7471,120.7833,120.7018,120.7652,19217.0
2021-04-30 12:00:00,133.38,133.44,133.31,133.31,47269.0,120.7743,120.8286,120.7109,120.7109,47269.0
2021-04-30 12:05:00,133.31,133.41,133.28,133.39,26591.0,120.7109,120.8014,120.6837,120.7833,26591.0
2021-04-30 12:10:00,133.39,133.39,133.24,133.3,18470.0,120.7833,120.7833,120.6475,120.7018,18470.0
2021-04-30 12:15:00,133.3,133.33,133.21,133.28,30460.0,120.7018,120.729,120.6203,120.6837,30460.0
2021-04-30 12:20:00,133.28,133.39,133.25,133.32,36886.0,120.6837,120.7833,120.6566,120.7199,36886.0
2021-04-30 12:25:00,133.33,133.4,133.24,133.24,33274.0,120.729,120.7924,120.6475,120.6475,33274.0
2021-04-30 12:30:00,133.24,133.32,133.18,133.26,31451.0,120.6475,120.7199,120.5932,120.6656,31451.0
2021-04-30 12:35:00,133.26,133.28,133.16,133.19,22029.0,120.6656,120.6837,120.5751,120.6022,22029.0
2021-04-30 12:40:00,133.19,133.29,133.18,133.25,22155.0,120.6022,120.6928,120.5932,120.6566,22155.0
2021-04-30 12:45:00,133.25,133.31,133.19,133.24,27568.0,120.6566,120.7109,120.6022,120.6475,27568.0
2021-04-30 12:50:00,133.24,133.27,133.15,133.19,27577.0,120.6475,120.6747,120.566,120.6022,27577.0
2021-04-30 12:55:00,133.19,133.19,133.03,133.03,21303.0,120.6022,120.6022,120.4573,120.4573,21303.0
2021-04-30 13:00:00,133.03,133.08,133.01,133.05,26074.0,120.4573,120.5026,120.4392,120.4755,26074.0
2021-04-30 13:05:00,133.05,133.12,133.01,133.11,16085.0,120.4755,120.5388,120.4392,120.5298,16085.0
2021-04-30 13:10:00,133.11,133.11,133.02,133.04,16000.0,120.5298,120.5298,120.4483,120.4664,16000.0
2021-04-30 13:15:00,133.05,133.12,133.03,133.09,11834.0,120.4755,120.5388,120.4573,120.5117,11834.0
2021-04-30 13:20:00,133.07,133.13,133.03,133.07,25819.0,120.4936,120.5479,120.4573,120.4936,25819.0
2021-04-30 13:25:00,133.07,133.09,133.03,133.09,26595.0,120.4936,120.5117,120.4573,120.5117,26595.0
2021-04-30 13:30:00,133.09,133.15,133.07,133.1,34061.0,120.5117,120.566,120.4936,120.5207,34061.0
2021-04-30 13:35:00,133.09,133.11,133.01,133.02,22706.0,120.5117,120.5298,120.4392,120.4483,22706.0
2021-04-30 13:40:00,133.03,133.11,133.03,133.09,23045.0,120.4573,120.5298,120.4573,120.5117,23045.0
2021-04-30 13:45:00,133.07,133.14,133.05,133.09,20417.0,120.4936,120.5569,120.4755,120.5117,20417.0
2021-04-30 13:50:00,133.09,133.12,133.0,133.02,54215.0,120.5117,120.5388,120.4302,120.4483,54215.0
2021-04-30 13:55:00,133.0,133.1,132.98,133.07,17086.0,120.4302,120.5207,120.4121,120.4936,17086.0
2021-04-30 14:00:00,133.09,133.26,133.07,133.14,52715.0,120.5117,120.6656,120.4936,120.5569,52715.0
2021-04-30 14:05:00,133.15,133.16,133.05,133.1,23986.0,120.566,120.5751,120.4755,120.5207,23986.0
2021-04-30 14:10:00,133.11,133.13,133.01,133.05,22197.0,120.5298,120.5479,120.4392,120.4755,22197.0
2021-04-30 14:15:00,133.04,133.13,133.02,133.12,15366.0,120.4664,120.5479,120.4483,120.5388,15366.0
2021-04-30 14:20:00,133.11,133.16,133.05,133.1,33036.0,120.5298,120.5751,120.4755,120.5207,33036.0
2021-04-30 14:25:00,133.1,133.19,133.08,133.17,23564.0,120.5207,120.6022,120.5026,120.5841,23564.0
2021-04-30 14:30:00,133.15,133.19,133.1,133.16,15276.0,120.566,120.6022,120.5207,120.5751,15276.0
2021-04-30 14:35:00,133.16,133.23,133.1,133.2,35444.0,120.5751,120.6384,120.5207,120.6113,35444.0
2021-04-30 14:40:00,133.19,133.2,133.11,133.19,17035.0,120.6022,120.6113,120.5298,120.6022,17035.0
2021-04-30 14:45:00,133.18,133.19,133.03,133.05,30156.0,120.5932,120.6022,120.4573,120.4755,30156.0
2021-04-30 14:50:00,133.04,133.12,133.04,133.08,27780.0,120.4664,120.5388,120.4664,120.5026,27780.0
2021-04-30 14:55:00,133.09,133.11,133.05,133.09,21335.0,120.5117,120.5298,120.4755,120.5117,21335.0
2021-04-30 15:00:00,133.11,133.14,132.99,133.0,29744.0,120.5298,120.5569,120.4211,120.4302,29744.0
2021-04-30 15:05:00,133.01,133.06,132.97,133.03,29618.0,120.4392,120.4845,120.403,120.4573,29618.0
2021-04-30 15:10:00,133.02,133.1,133.0,133.05,35582.0,120.4483,120.5207,120.4302,120.4755,35582.0
2021-04-30 15:15:00,133.04,133.05,132.94,133.05,45592.0,120.4664,120.4755,120.3759,120.4755,45592.0
2021-04-30 15:20:00,133.05,133.21,133.04,133.19,66050.0,120.4755,120.6203,120.4664,120.6022,66050.0
2021-04-30 15:25:00,133.19,133.3,133.18,133.25,70651.0,120.6022,120.7018,120.5932,120.6566,70651.0
2021-04-30 15:30:00,133.26,133.44,133.26,133.3,58367.0,120.6656,120.8286,120.6656,120.7018,58367.0
2021-04-30 15:35:00,133.3,133.34,133.16,133.19,75885.0,120.7018,120.738,120.5751,120.6022,75885.0
2021-04-30 15:40:00,133.2,133.33,133.15,133.21,76179.0,120.6113,120.729,120.566,120.6203,76179.0
2021-04-30 15:45:00,133.2,133.31,133.06,133.29,112946.0,120.6113,120.7109,120.4845,120.6928,112946.0
2021-04-30 15:50:00,133.29,133.3,133.15,133.22,199779.0,120.6928,120.7018,120.566,120.6294,199779.0
2021-04-30 15:55:00,133.24,133.43,133.16,133.43,606944.0,120.6475,120.8195,120.5751,120.8195,606944.0
2021-05-03 09:30:00,134.03,134.6,134.03,134.49,311616.0,121.3628,121.879,121.3628,121.7794,311616.0
2021-05-03 09:35:00,134.52,134.59,134.33,134.46,173239.0,121.8065,121.8699,121.6345,121.7522,173239.0
2021-05-03 09:40:00,134.48,134.59,134.32,134.52,122990.0,121.7703,121.8699,121.6254,121.8065,122990.0
2021-05-03 09:45:00,134.52,134.91,134.47,134.89,203020.0,121.8065,122.1597,121.7613,122.1416,203020.0
2021-05-03 09:50:00,134.9,134.98,134.68,134.78,89672.0,122.1506,122.2231,121.9514,122.042,89672.0
2021-05-03 09:55:00,134.78,134.93,134.65,134.92,101149.0,122.042,122.1778,121.9242,122.1687,101149.0
2021-05-03 10:00:00,134.92,134.95,134.38,134.44,116537.0,122.1687,122.1959,121.6798,121.7341,116537.0
2021-05-03 10:05:00,134.44,134.45,134.25,134.29,72992.0,121.7341,121.7431,121.562,121.5983,72992.0
2021-05-03 10:10:00,134.3,134.48,134.26,134.46,64192.0,121.6073,121.7703,121.5711,121.7522,64192.0
2021-05-03 10:15:00,134.46,134.58,134.34,134.48,84251.0,121.7522,121.8609,121.6435,121.7703,84251.0
2021-05-03 10:20:00,134.48,134.7,134.45,134.69,101205.0,121.7703,121.9695,121.7431,121.9605,101205.0
2021-05-03 10:25:00,134.67,134.87,134.62,134.79,121904.0,121.9423,122.1234,121.8971,122.051,121904.0
2021-05-03 10:30:00,134.79,134.95,134.71,134.95,56251.0,122.051,122.1959,121.9786,122.1959,56251.0
2021-05-03 10:35:00,134.95,135.05,134.87,135.05,135707.0,122.1959,122.2864,122.1234,122.2864,135707.0
2021-05-03 10:40:00,135.04,135.08,134.25,134.77,303893.0,122.2774,122.3136,121.562,122.0329,303893.0
2021-05-03 10:45:00,134.75,134.89,134.62,134.83,100180.0,122.0148,122.1416,121.8971,122.0872,100180.0
2021-05-03 10:50:00,134.81,134.98,134.72,134.97,59151.0,122.0691,122.2231,121.9876,122.214,59151.0
2021-05-03 10:55:00,134.96,135.07,134.82,135.06,47629.0,122.2049,122.3045,122.0782,122.2955,47629.0
2021-05-03 11:00:00,135.06,135.13,134.92,135.02,54302.0,122.2955,122.3589,122.1687,122.2593,54302.0
2021-05-03 11:05:00,135.02,135.06,134.89,134.92,53767.0,122.2593,122.2955,122.1416,122.1687,53767.0
2021-05-03 11:10:00,134.93,135.29,134.91,135.28,97429.0,122.1778,122.5038,122.1597,122.4947,97429.0
2021-05-03 11:15:00,135.28,135.36,135.24,135.31,49321.0,122.4947,122.5671,122.4585,122.5219,49321.0
2021-05-03 11:20:00,135.32,135.35,135.19,135.19,58991.0,122.5309,122.5581,122.4132,122.4132,58991.0
2021-05-03 11:25:00,135.18,135.44,135.16,135.43,64447.0,122.4041,122.6396,122.386,122.6305,64447.0
2021-05-03 11:30:00,135.45,135.55,135.38,135.54,58477.0,122.6486,122.7392,122.5852,122.7301,58477.0
2021-05-03 11:35:00,135.55,135.61,135.32,135.37,55028.0,122.7392,122.7935,122.5309,122.5762,55028.0
2021-05-03 11:40:00,135.37,135.51,135.35,135.49,35325.0,122.5762,122.703,122.5581,122.6849,35325.0
2021-05-03 11:45:00,135.5,135.64,135.5,135.62,32514.0,122.6939,122.8207,122.6939,122.8026,32514.0
2021-05-03 11:50:00,135.62,135.64,135.45,135.57,50338.0,122.8026,122.8207,122.6486,122.7573,50338.0
2021-05-03 11:55:00,135.56,135.68,135.53,135.63,75949.0,122.7482,122.8569,122.7211,122.8116,75949.0
2021-05-03 12:00:00,135.63,135.63,135.49,135.5,25679.0,122.8116,122.8116,122.6849,122.6939,25679.0
2021-05-03 12:05:00,135.5,135.52,135.36,135.38,31401.0,122.6939,122.712,122.5671,122.5852,31401.0
2021-05-03 12:10:00,135.38,135.49,135.37,135.45,38244.0,122.5852,122.6849,122.5762,122.6486,38244.0
2021-05-03 12:15:00,135.44,135.5,135.36,135.37,25501.0,122.6396,122.6939,122.5671,122.5762,25501.0
2021-05-03 12:20:00,135.37,135.51,135.37,135.43,27226.0,122.5762,122.703,122.5762,122.6305,27226.0
2021-05-03 12:25:00,135.43,135.5,135.42,135.49,24645.0,122.6305,122.6939,122.6215,122.6849,24645.0
2021-05-03 12:30:00,135.49,135.56,135.44,135.52,32862.0,122.6849,122.7482,122.6396,122.712,32862.0
2021-05-03 12:35:00,135.52,135.54,135.47,135.51,53527.0,122.712,122.7301,122.6667,122.703,53527.0
2021-05-03 12:40:00,135.51,135.54,135.49,135.51,37132.0,122.703,122.7301,122.6849,122.703,37132.0
2021-05-03 12:45:00,135.52,135.57,135.46,135.5,43646.0,122.712,122.7573,122.6577,122.6939,43646.0
2021-05-03 12:50:00,135.51,135.55,135.46,135.46,57109.0,122.703,122.7392,122.6577,122.6577,57109.0
2021-05-03 12:55:00,135.46,135.53,135.41,135.49,34163.0,122.6577,122.7211,122.6124,122.6849,34163.0
2021-05-03 13:00:00,135.48,135.51,135.32,135.34,46660.0,122.6758,122.703,122.5309,122.549,46660.0
2021-05-03 13:05:00,135.33,135.38,135.27,135.36,32122.0,122.54,122.5852,122.4856,122.5671,32122.0
2021-05-03 13:10:00,135.36,135.41,135.33,135.34,27601.0,122.5671,122.6124,122.54,122.549,27601.0
2021-05-03 13:15:00,135.34,135.42,135.32,135.33,23819.0,122.549,122.6215,122.5309,122.54,23819.0
2021-05-03 13:20:00,135.33,135.35,135.27,135.29,40283.0,122.54,122.5581,122.4856,122.5038,40283.0
2021-05-03 13:25:00,135.27,135.42,135.25,135.41,42364.0,122.4856,122.6215,122.4675,122.6124,42364.0
2021-05-03 13:30:00,135.41,135.45,135.32,135.34,43280.0,122.6124,122.6486,122.5309,122.549,43280.0
2021-05-03 13:35:00,135.34,135.44,135.33,135.37,42975.0,122.549,122.6396,122.54,122.5762,42975.0
2021-05-03 13:40:00,135.36,135.36,135.26,135.26,49002.0,122.5671,122.5671,122.4766,122.4766,49002.0
2021-05-03 13:45:00,135.26,135.38,135.26,135.32,38307.0,122.4766,122.5852,122.4766,122.5309,38307.0
2021-05-03 13:50:00,135.33,135.35,135.24,135.32,39528.0,122.54,122.5581,122.4585,122.5309,39528.0
2021-05-03 13:55:00,135.33,135.48,135.3,135.47,53704.0,122.54,122.6758,122.5128,122.6667,53704.0
2021-05-03 14:00:00,135.47,135.47,135.39,135.39,45999.0,122.6667,122.6667,122.5943,122.5943,45999.0
2021-05-03 14:05:00,135.4,135.46,135.32,135.45,47435.0,122.6034,122.6577,122.5309,122.6486,47435.0
2021-05-03 14:10:00,135.44,135.46,135.34,135.34,28484.0,122.6396,122.6577,122.549,122.549,28484.0
2021-05-03 14:15:00,135.36,135.41,135.27,135.35,35623.0,122.5671,122.6124,122.4856,122.5581,35623.0
2021-05-03 14:20:00,135.35,135.37,135.3,135.34,36155.0,122.5581,122.5762,122.5128,122.549,36155.0
2021-05-03 14:25:00,135.37,135.41,135.31,135.34,42135.0,122.5762,122.6124,122.5219,122.549,42135.0
2021-05-03 14:30:00,135.33,135.44,135.32,135.32,45023.0,122.54,122.6396,122.5309,122.5309,45023.0
2021-05-03 14:35:00,135.32,135.32,135.07,135.24,93968.0,122.5309,122.5309,122.3045,122.4585,93968.0
2021-05-03 14:40:00,135.25,135.38,135.25,135.28,33871.0,122.4675,122.5852,122.4675,122.4947,33871.0
2021-05-03 14:45:00,135.27,135.37,135.26,135.29,20726.0,122.4856,122.5762,122.4766,122.5038,20726.0
2021-05-03 14:50:00,135.3,135.37,135.27,135.33,29446.0,122.5128,122.5762,122.4856,122.54,29446.0
2021-05-03 14:55:00,135.33,135.37,135.28,135.3,40122.0,122.54,122.5762,122.4947,122.5128,40122.0
2021-05-03 15:00:00,135.29,135.3,135.17,135.19,39186.0,122.5038,122.5128,122.3951,122.4132,39186.0
2021-05-03 15:05:00,135.2,135.23,135.14,135.14,41751.0,122.4223,122.4494,122.3679,122.3679,41751.0
2021-05-03 15:10:00,135.13,135.16,135.06,135.11,50242.0,122.3589,122.386,122.2955,122.3408,50242.0
2021-05-03 15:15:00,135.12,135.17,135.04,135.07,36859.0,122.3498,122.3951,122.2774,122.3045,36859.0
2021-05-03 15:20:00,135.08,135.21,135.07,135.19,39838.0,122.3136,122.4313,122.3045,122.4132,39838.0
2021-05-03 15:25:00,135.19,135.19,135.12,135.16,44714.0,122.4132,122.4132,122.3498,122.386,44714.0
2021-05-03 15:30:00,135.15,135.17,135.01,135.09,71675.0,122.377,122.3951,122.2502,122.3227,71675.0
2021-05-03 15:35:00,135.1,135.14,135.02,135.04,84112.0,122.3317,122.3679,122.2593,122.2774,84112.0
2021-05-03 15:40:00,135.05,135.13,135.04,135.13,73871.0,122.2864,122.3589,122.2774,122.3589,73871.0
2021-05-03 15:45:00,135.12,135.12,134.87,134.89,62714.0,122.3498,122.3498,122.1234,122.1416,62714.0
2021-05-03 15:50:00,134.88,134.95,134.82,134.84,117132.0,122.1325,122.1959,122.0782,122.0963,117132.0
2021-05-03 15:55:00,134.85,135.02,134.77,135.0,211733.0,122.1053,122.2593,122.0329,122.2412,211733.0
2021-05-04 09:30:00,134.83,135.59,134.83,135.53,255941.0,122.0872,122.7754,122.0872,122.7211,255941.0
2021-05-04 09:35:00,135.53,135.57,135.14,135.2,67361.0,122.7211,122.7573,122.3679,122.4223,67361.0
2021-05-04 09:40:00,135.21,135.21,134.96,134.97,78357.0,122.4313,122.4313,122.2049,122.214,78357.0
2021-05-04 09:45:00,134.97,135.34,134.97,135.04,93902.0,122.214,122.549,122.214,122.2774,93902.0
2021-05-04 09:50:00,135.05,135.49,134.99,135.32,82073.0,122.2864,122.6849,122.2321,122.5309,82073.0
2021-05-04 09:55:00,135.31,135.62,135.24,135.55,79967.0,122.5219,122.8026,122.4585,122.7392,79967.0
2021-05-04 10:00:00,135.55,135.65,135.42,135.52,123078.0,122.7392,122.8297,122.6215,122.712,123078.0
2021-05-04 10:05:00,135.51,135.71,135.42,135.61,112296.0,122.703,122.8841,122.6215,122.7935,112296.0
2021-05-04 10:10:00,135.61,135.79,135.47,135.74,98230.0,122.7935,122.9565,122.6667,122.9112,98230.0
2021-05-04 10:15:00,135.75,135.83,135.68,135.81,109239.0,122.9203,122.9927,122.8569,122.9746,109239.0
2021-05-04 10:20:00,135.81,135.81,135.3,135.3,132929.0,122.9746,122.9746,122.5128,122.5128,132929.0
2021-05-04 10:25:00,135.3,135.37,135.15,135.23,85318.0,122.5128,122.5762,122.377,122.4494,85318.0
2021-05-04 10:30:00,135.24,135.28,135.06,135.21,77210.0,122.4585,122.4947,122.2955,122.4313,77210.0
2021-05-04 10:35:00,135.2,135.34,135.14,135.33,51770.0,122.4223,122.549,122.3679,122.54,51770.0
2021-05-04 10:40:00,135.32,135.32,134.98,135.09,65765.0,122.5309,122.5309,122.2231,122.3227,65765.0
2021-05-04 10:45:00,135.08,135.17,134.96,135.16,122130.0,122.3136,122.3951,122.2049,122.386,122130.0
2021-05-04 10:50:00,135.15,135.36,135.13,135.32,131185.0,122.377,122.5671,122.3589,122.5309,131185.0
2021-05-04 10:55:00,135.32,135.43,135.18,135.2,73154.0,122.5309,122.6305,122.4041,122.4223,73154.0
2021-05-04 11:00:00,135.19,135.3,135.14,135.16,129113.0,122.4132,122.5128,122.3679,122.386,129113.0
2021-05-04 11:05:00,135.14,135.22,135.12,135.2,93483.0,122.3679,122.4404,122.3498,122.4223,93483.0
2021-05-04 11:10:00,135.2,135.23,135.04,135.04,114285.0,122.4223,122.4494,122.2774,122.2774,114285.0
2021-05-04 11:15:00,135.03,135.15,134.96,135.09,66526.0,122.2683,122.377,122.2049,122.3227,66526.0
2021-05-04 11:20:00,135.07,135.12,134.95,134.95,101003.0,122.3045,122.3498,122.1959,122.1959,101003.0
2021-05-04 11:25:00,134.94,134.99,134.88,134.93,72870.0,122.1868,122.2321,122.1325,122.1778,72870.0
2021-05-04 11:30:00,134.92,135.07,134.83,134.98,95836.0,122.1687,122.3045,122.0872,122.2231,95836.0
2021-05-04 11:35:00,134.98,135.17,134.98,135.12,116111.0,122.2231,122.3951,122.2231,122.3498,116111.0
2021-05-04 11:40:00,135.12,135.22,135.01,135.17,125556.0,122.3498,122.4404,122.2502,122.3951,125556.0
2021-05-04 11:45:00,135.16,135.16,134.93,134.97,60420.0,122.386,122.386,122.1778,122.214,60420.0
2021-05-04 11:50:00,134.97,135.09,134.93,134.94,72578.0,122.214,122.3227,122.1778,122.1868,72578.0
2021-05-04 11:55:00,134.95,135.0,134.92,134.99,37309.0,122.1959,122.2412,122.1687,122.2321,37309.0
2021-05-04 12:00:00,134.99,135.06,134.94,135.04,57014.0,122.2321,122.2955,122.1868,122.2774,57014.0
2021-05-04 12:05:00,135.04,135.09,134.95,134.97,47402.0,122.2774,122.3227,122.1959,122.214,47402.0
2021-05-04 12:10:00,134.98,134.98,134.9,134.93,38288.0,122.2231,122.2231,122.1506,122.1778,38288.0
2021-05-04 12:15:00,134.94,134.99,134.91,134.94,50227.0,122.1868,122.2321,122.1597,122.1868,50227.0
2021-05-04 12:20:00,134.95,135.04,134.83,134.86,67776.0,122.1959,122.2774,122.0872,122.1144,67776.0
2021-05-04 12:25:00,134.87,134.89,134.76,134.79,71323.0,122.1234,122.1416,122.0238,122.051,71323.0
2021-05-04 12:30:00,134.79,134.85,134.76,134.81,46409.0,122.051,122.1053,122.0238,122.0691,46409.0
2021-05-04 12:35:00,134.82,134.88,134.7,134.74,51468.0,122.0782,122.1325,121.9695,122.0057,51468.0
2021-05-04 12:40:00,134.75,134.79,134.66,134.69,37278.0,122.0148,122.051,121.9333,121.9605,37278.0
2021-05-04 12:45:00,134.7,134.72,134.61,134.64,39268.0,121.9695,121.9876,121.888,121.9152,39268.0
2021-05-04 12:50:00,134.63,134.69,134.59,134.61,40026.0,121.9061,121.9605,121.8699,121.888,40026.0
2021-05-04 12:55:00,134.6,134.71,134.56,134.67,48680.0,121.879,121.9786,121.8427,121.9423,48680.0
2021-05-04 13:00:00,134.67,134.76,134.64,134.76,32527.0,121.9423,122.0238,121.9152,122.0238,32527.0
2021-05-04 13:05:00,134.75,134.76,134.68,134.71,31254.0,122.0148,122.0238,121.9514,121.9786,31254.0
2021-05-04 13:10:00,134.72,134.75,134.68,134.72,32897.0,121.9876,122.0148,121.9514,121.9876,32897.0
2021-05-04 13:15:00,134.72,134.79,134.68,134.75,29557.0,121.9876,122.051,121.9514,122.0148,29557.0
2021-05-04 13:20:00,134.76,134.79,134.71,134.71,27702.0,122.0238,122.051,121.9786,121.9786,27702.0
2021-05-04 13:25:00,134.71,134.73,134.61,134.62,42276.0,121.9786,121.9967,121.888,121.8971,42276.0
2021-05-04 13:30:00,134.62,134.65,134.54,134.56,65758.0,121.8971,121.9242,121.8246,121.8427,65758.0
2021-05-04 13:35:00,134.57,134.61,134.52,134.57,43089.0,121.8518,121.888,121.8065,121.8518,43089.0
2021-05-04 13:40:00,134.59,134.67,134.57,134.67,30535.0,121.8699,121.9423,121.8518,121.9423,30535.0
2021-05-04 13:45:00,134.66,134.74,134.6,134.65,49282.0,121.9333,122.0057,121.879,121.9242,49282.0
2021-05-04 13:50:00,134.65,134.68,134.58,134.6,43322.0,121.9242,121.9514,121.8609,121.879,43322.0
2021-05-04 13:55:00,134.6,134.61,134.56,134.57,33654.0,121.879,121.888,121.8427,121.8518,33654.0
2021-05-04 14:00:00,134.58,134.6,134.49,134.55,74035.0,121.8609,121.879,121.7794,121.8337,74035.0
2021-05-04 14:05:00,134.56,134.59,134.51,134.52,67705.0,121.8427,121.8699,121.7975,121.8065,67705.0
2021-05-04 14:10:00,134.53,134.55,134.39,134.41,51765.0,121.8156,121.8337,121.6888,121.7069,51765.0
2021-05-04 14:15:00,134.42,134.47,134.38,134.38,82779.0,121.716,121.7613,121.6798,121.6798,82779.0
2021-05-04 14:20:00,134.38,134.53,134.37,134.53,56445.0,121.6798,121.8156,121.6707,121.8156,56445.0
2021-05-04 14:25:00,134.53,134.59,134.49,134.52,44579.0,121.8156,121.8699,121.7794,121.8065,44579.0
2021-05-04 14:30:00,134.51,134.56,134.47,134.49,38296.0,121.7975,121.8427,121.7613,121.7794,38296.0
2021-05-04 14:35:00,134.49,134.55,134.46,134.52,32614.0,121.7794,121.8337,121.7522,121.8065,32614.0
2021-05-04 14:40:00,134.53,134.54,134.45,134.47,35574.0,121.8156,121.8246,121.7431,121.7613,35574.0
2021-05-04 14:45:00,134.46,134.55,134.46,134.55,28129.0,121.7522,121.8337,121.7522,121.8337,28129.0
2021-05-04 14:50:00,134.56,134.6,134.53,134.54,47707.0,121.8427,121.879,121.8156,121.8246,47707.0
2021-05-04 14:55:00,134.55,134.57,134.49,134.49,50820.0,121.8337,121.8518,121.7794,121.7794,50820.0
2021-05-04 15:00:00,134.5,134.58,134.48,134.49,58442.0,121.7884,121.8609,121.7703,121.7794,58442.0
2021-05-04 15:05:00,134.49,134.51,134.38,134.43,35614.0,121.7794,121.7975,121.6798,121.725,35614.0
2021-05-04 15:10:00,134.43,134.53,134.43,134.48,40099.0,121.725,121.8156,121.725,121.7703,40099.0
2021-05-04 15:15:00,134.48,134.51,134.38,134.38,48649.0,121.7703,121.7975,121.6798,121.6798,48649.0
2021-05-04 15:20:00,134.37,134.38,134.2,134.22,54820.0,121.6707,121.6798,121.5168,121.5349,54820.0
2021-05-04 15:25:00,134.23,134.29,134.22,134.27,57164.0,121.5439,121.5983,121.5349,121.5802,57164.0
2021-05-04 15:30:00,134.27,134.32,134.22,134.26,58935.0,121.5802,121.6254,121.5349,121.5711,58935.0
2021-05-04 15:35:00,134.26,134.34,134.21,134.34,110703.0,121.5711,121.6435,121.5258,121.6435,110703.0
2021-05-04 15:40:00,134.35,134.38,134.27,134.32,64500.0,121.6526,121.6798,121.5802,121.6254,64500.0
2021-05-04 15:45:00,134.32,134.35,134.22,134.25,107466.0,121.6254,121.6526,121.5349,121.562,107466.0
2021-05-04 15:50:00,134.25,134.47,134.25,134.33,262657.0,121.562,121.7613,121.562,121.6345,262657.0
2021-05-04 15:55:00,134.34,134.58,134.25,134.58,653755.0,121.6435,121.8609,121.562,121.8609,653755.0
2021-05-05 09:30:00,134.37,134.78,134.33,134.72,246441.0,121.6707,122.042,121.6345,121.9876,246441.0
2021-05-05 09:35:00,134.74,134.98,134.38,134.72,130638.0,122.0057,122.2231,121.6798,121.9876,130638.0
2021-05-05 09:40:00,134.72,134.76,134.09,134.12,154228.0,121.9876,122.0238,121.4172,121.4443,154228.0
2021-05-05 09:45:00,134.14,134.48,133.97,134.44,184554.0,121.4624,121.7703,121.3085,121.7341,184554.0
2021-05-05 09:50:00,134.43,134.45,134.06,134.25,129298.0,121.725,121.7431,121.39,121.562,129298.0
2021-05-05 09:55:00,134.25,134.52,134.22,134.52,51464.0,121.562,121.8065,121.5349,121.8065,51464.0
2021-05-05 10:00:00,134.51,134.65,134.45,134.51,96190.0,121.7975,121.9242,121.7431,121.7975,96190.0
2021-05-05 10:05:00,134.5,134.84,134.42,134.66,124612.0,121.7884,122.0963,121.716,121.9333,124612.0
2021-05-05 10:10:00,134.67,134.69,134.42,134.51,64533.0,121.9423,121.9605,121.716,121.7975,64533.0
2021-05-05 10:15:00,134.49,134.63,134.19,134.21,65509.0,121.7794,121.9061,121.5077,121.5258,65509.0
2021-05-05 10:20:00,134.2,134.26,134.09,134.24,54671.0,121.5168,121.5711,121.4172,121.553,54671.0
2021-05-05 10:25:00,134.25,134.47,134.2,134.43,39465.0,121.562,121.7613,121.5168,121.725,39465.0
2021-05-05 10:30:00,134.41,134.53,134.32,134.46,61849.0,121.7069,121.8156,121.6254,121.7522,61849.0
2021-05-05 10:35:00,134.46,134.46,134.25,134.25,61973.0,121.7522,121.7522,121.562,121.562,61973.0
2021-05-05 10:40:00,134.26,134.3,134.1,134.12,87726.0,121.5711,121.6073,121.4262,121.4443,87726.0
2021-05-05 10:45:00,134.11,134.25,133.99,134.15,63237.0,121.4353,121.562,121.3266,121.4715,63237.0
2021-05-05 10:50:00,134.14,134.18,133.99,134.18,44705.0,121.4624,121.4987,121.3266,121.4987,44705.0
2021-05-05 10:55:00,134.18,134.19,133.95,134.0,50348.0,121.4987,121.5077,121.2904,121.3357,50348.0
2021-05-05 11:00:00,134.0,134.11,133.76,133.83,44794.0,121.3357,121.4353,121.1184,121.1817,44794.0
2021-05-05 11:05:00,133.84,134.0,133.82,133.88,46585.0,121.1908,121.3357,121.1727,121.227,46585.0
2021-05-05 11:10:00,133.88,133.91,133.84,133.85,36042.0,121.227,121.2542,121.1908,121.1998,36042.0
2021-05-05 11:15:00,133.84,133.9,133.77,133.86,30978.0,121.1908,121.2451,121.1274,121.2089,30978.0
2021-05-05 11:20:00,133.88,134.02,133.83,134.01,38560.0,121.227,121.3538,121.1817,121.3447,38560.0
2021-05-05 11:25:00,134.0,134.0,133.93,133.99,19049.0,121.3357,121.3357,121.2723,121.3266,19049.0
2021-05-05 11:30:00,133.81,133.92,133.79,133.81,24442.0,121.1636,121.2632,121.1455,121.1636,24442.0
2021-05-05 11:35:00,133.81,133.89,133.74,133.82,44410.0,121.1636,121.2361,121.1002,121.1727,44410.0
2021-05-05 11:40:00,133.82,134.0,133.81,133.93,22856.0,121.1727,121.3357,121.1636,121.2723,22856.0
2021-05-05 11:45:00,133.94,134.1,133.91,134.04,51796.0,121.2813,121.4262,121.2542,121.3719,51796.0
2021-05-05 11:50:00,134.04,134.1,133.94,133.97,33663.0,121.3719,121.4262,121.2813,121.3085,33663.0
2021-05-05 11:55:00,133.96,134.04,133.95,133.95,32905.0,121.2995,121.3719,121.2904,121.2904,32905.0
2021-05-05 12:00:00,133.94,133.96,133.87,133.93,49374.0,121.2813,121.2995,121.218,121.2723,49374.0
2021-05-05 12:05:00,133.93,133.94,133.81,133.93,33035.0,121.2723,121.2813,121.1636,121.2723,33035.0
2021-05-05 12:10:00,133.94,133.96,133.81,133.96,36619.0,121.2813,121.2995,121.1636,121.2995,36619.0
2021-05-05 12:15:00,133.96,134.06,133.95,134.02,33397.0,121.2995,121.39,121.2904,121.3538,33397.0
2021-05-05 12:20:00,134.0,134.18,133.99,134.15,35168.0,121.3357,121.4987,121.3266,121.4715,35168.0
2021-05-05 12:25:00,134.16,134.18,134.1,134.11,29153.0,121.4805,121.4987,121.4262,121.4353,29153.0
2021-05-05 12:30:00,134.11,134.15,134.07,134.13,35890.0,121.4353,121.4715,121.3991,121.4534,35890.0
2021-05-05 12:35:00,134.13,134.14,134.06,134.12,32432.0,121.4534,121.4624,121.39,121.4443,32432.0
2021-05-05 12:40:00,134.13,134.16,134.07,134.07,46306.0,121.4534,121.4805,121.3991,121.3991,46306.0
2021-05-05 12:45:00,134.08,134.18,134.06,134.18,37755.0,121.4081,121.4987,121.39,121.4987,37755.0
2021-05-05 12:50:00,134.18,134.27,134.15,134.25,33488.0,121.4987,121.5802,121.4715,121.562,33488.0
2021-05-05 12:55:00,134.24,134.36,134.23,134.32,47440.0,121.553,121.6616,121.5439,121.6254,47440.0
2021-05-05 13:00:00,134.33,134.33,134.23,134.29,48978.0,121.6345,121.6345,121.5439,121.5983,48978.0
2021-05-05 13:05:00,134.29,134.33,134.26,134.29,38956.0,121.5983,121.6345,121.5711,121.5983,38956.0
2021-05-05 13:10:00,134.28,134.4,134.26,134.36,32523.0,121.5892,121.6979,121.5711,121.6616,32523.0
2021-05-05 13:15:00,134.36,134.38,134.28,134.33,28073.0,121.6616,121.6798,121.5892,121.6345,28073.0
2021-05-05 13:20:00,134.32,134.37,134.26,134.37,53636.0,121.6254,121.6707,121.5711,121.6707,53636.0
2021-05-05 13:25:00,134.38,134.41,134.34,134.4,40780.0,121.6798,121.7069,121.6435,121.6979,40780.0
2021-05-05 13:30:00,134.39,134.47,134.35,134.44,33704.0,121.6888,121.7613,121.6526,121.7341,33704.0
2021-05-05 13:35:00,134.43,134.45,134.34,134.36,42147.0,121.725,121.7431,121.6435,121.6616,42147.0
2021-05-05 13:40:00,134.36,134.43,134.34,134.36,43141.0,121.6616,121.725,121.6435,121.6616,43141.0
2021-05-05 13:45:00,134.39,134.43,134.37,134.4,33345.0,121.6888,121.725,121.6707,121.6979,33345.0
2021-05-05 13:50:00,134.4,134.45,134.38,134.4,59108.0,121.6979,121.7431,121.6798,121.6979,59108.0
2021-05-05 13:55:00,134.4,134.42,134.35,134.42,70000.0,121.6979,121.716,121.6526,121.716,70000.0
2021-05-05 14:00:00,134.42,134.43,134.3,134.31,50772.0,121.716,121.725,121.6073,121.6164,50772.0
2021-05-05 14:05:00,134.3,134.31,134.24,134.25,45028.0,121.6073,121.6164,121.553,121.562,45028.0
2021-05-05 14:10:00,134.26,134.31,134.2,134.28,37870.0,121.5711,121.6164,121.5168,121.5892,37870.0
2021-05-05 14:15:00,134.28,134.29,134.17,134.21,42583.0,121.5892,121.5983,121.4896,121.5258,42583.0
2021-05-05 14:20:00,134.2,134.22,134.08,134.1,49083.0,121.5168,121.5349,121.4081,121.4262,49083.0
2021-05-05 14:25:00,134.1,134.13,134.07,134.09,62776.0,121.4262,121.4534,121.3991,121.4172,62776.0
2021-05-05 14:30:00,134.09,134.2,134.07,134.14,74749.0,121.4172,121.5168,121.3991,121.4624,74749.0
2021-05-05 14:35:00,134.13,134.15,134.08,134.09,60012.0,121.4534,121.4715,121.4081,121.4172,60012.0
2021-05-05 14:40:00,134.08,134.08,134.0,134.04,43132.0,121.4081,121.4081,121.3357,121.3719,43132.0
2021-05-05 14:45:00,134.04,134.26,134.02,134.24,64957.0,121.3719,121.5711,121.3538,121.553,64957.0
2021-05-05 14:50:00,134.25,134.26,134.2,134.22,63172.0,121.562,121.5711,121.5168,121.5349,63172.0
2021-05-05 14:55:00,134.22,134.24,134.15,134.17,37033.0,121.5349,121.553,121.4715,121.4896,37033.0
2021-05-05 15:00:00,134.17,134.3,134.14,134.28,59504.0,121.4896,121.6073,121.4624,121.5892,59504.0
2021-05-05 15:05:00,134.28,134.29,134.2,134.22,50463.0,121.5892,121.5983,121.5168,121.5349,50463.0
2021-05-05 15:10:00,134.22,134.25,134.14,134.19,72543.0,121.5349,121.562,121.4624,121.5077,72543.0
2021-05-05 15:15:00,134.19,134.21,134.09,134.1,49689.0,121.5077,121.5258,121.4172,121.4262,49689.0
2021-05-05 15:20:00,134.09,134.12,134.04,134.12,81506.0,121.4172,121.4443,121.3719,121.4443,81506.0
2021-05-05 15:25:00,134.11,134.13,134.03,134.09,101279.0,121.4353,121.4534,121.3628,121.4172,101279.0
2021-05-05 15:30:00,134.1,134.12,133.94,133.99,87007.0,121.4262,121.4443,121.2813,121.3266,87007.0
2021-05-05 15:35:00,134.0,134.01,133.81,133.81,81520.0,121.3357,121.3447,121.1636,121.1636,81520.0
2021-05-05 15:40:00,133.81,133.86,133.78,133.82,121274.0,121.1636,121.2089,121.1365,121.1727,121274.0
2021-05-05 15:45:00,133.81,133.83,133.51,133.53,175511.0,121.1636,121.1817,120.892,120.9101,175511.0
2021-05-05 15:50:00,133.52,133.64,133.46,133.63,197495.0,120.901,121.0097,120.8467,121.0006,197495.0
2021-05-05 15:55:00,133.63,133.67,133.37,133.44,422436.0,121.0006,121.0369,120.7652,120.8286,422436.0
2021-05-06 09:30:00,134.01,134.43,133.92,134.42,193269.0,121.3447,121.725,121.2632,121.716,193269.0
2021-05-06 09:35:00,134.41,134.47,134.1,134.27,117649.0,121.7069,121.7613,121.4262,121.5802,117649.0
2021-05-06 09:40:00,134.26,134.36,134.01,134.1,126665.0,121.5711,121.6616,121.3447,121.4262,126665.0
2021-05-06 09:45:00,134.09,134.44,133.98,134.23,150897.0,121.4172,121.7341,121.3176,121.5439,150897.0
2021-05-06 09:50:00,134.23,134.37,133.94,134.3,166981.0,121.5439,121.6707,121.2813,121.6073,166981.0
2021-05-06 09:55:00,134.28,134.43,134.16,134.33,88721.0,121.5892,121.725,121.4805,121.6345,88721.0
2021-05-06 10:00:00,134.33,134.33,134.05,134.25,169311.0,121.6345,121.6345,121.3809,121.562,169311.0
2021-05-06 10:05:00,134.26,134.61,134.25,134.5,124588.0,121.5711,121.888,121.562,121.7884,124588.0
2021-05-06 10:10:00,134.5,134.72,134.37,134.58,101518.0,121.7884,121.9876,121.6707,121.8609,101518.0
2021-05-06 10:15:00,134.57,134.88,134.51,134.83,130436.0,121.8518,122.1325,121.7975,122.0872,130436.0
2021-05-06 10:20:00,134.83,134.97,134.72,134.92,92908.0,122.0872,122.214,121.9876,122.1687,92908.0
2021-05-06 10:25:00,134.92,134.92,134.69,134.7,98001.0,122.1687,122.1687,121.9605,121.9695,98001.0
2021-05-06 10:30:00,134.73,134.8,134.52,134.57,52460.0,121.9967,122.0601,121.8065,121.8518,52460.0
2021-05-06 10:35:00,134.56,134.61,134.31,134.35,80132.0,121.8427,121.888,121.6164,121.6526,80132.0
2021-05-06 10:40:00,134.35,134.38,134.12,134.14,76216.0,121.6526,121.6798,121.4443,121.4624,76216.0
2021-05-06 10:45:00,134.13,134.39,134.07,134.39,90285.0,121.4534,121.6888,121.3991,121.6888,90285.0
2021-05-06 10:50:00,134.4,134.41,134.22,134.31,94843.0,121.6979,121.7069,121.5349,121.6164,94843.0
2021-05-06 10:55:00,134.31,134.58,134.3,134.56,93588.0,121.6164,121.8609,121.6073,121.8427,93588.0
2021-05-06 11:00:00,134.57,134.86,134.56,134.84,90953.0,121.8518,122.1144,121.8427,122.0963,90953.0
2021-05-06 11:05:00,134.84,134.97,134.78,134.85,50939.0,122.0963,122.214,122.042,122.1053,50939.0
2021-05-06 11:10:00,134.84,134.86,134.69,134.75,116270.0,122.0963,122.1144,121.9605,122.0148,116270.0
2021-05-06 11:15:00,134.75,134.78,134.63,134.65,119959.0,122.0148,122.042,121.9061,121.9242,119959.0
2021-05-06 11:20:00,134.65,134.67,134.49,134.64,79628.0,121.9242,121.9423,121.7794,121.9152,79628.0
2021-05-06 11:25:00,134.63,134.68,134.54,134.58,75950.0,121.9061,121.9514,121.8246,121.8609,75950.0
2021-05-06 11:30:00,134.59,134.76,134.58,134.75,68000.0,121.8699,122.0238,121.8609,122.0148,68000.0
2021-05-06 11:35:00,134.74,134.83,134.68,134.8,69190.0,122.0057,122.0872,121.9514,122.0601,69190.0
2021-05-06 11:40:00,134.8,134.92,134.75,134.8,90444.0,122.0601,122.1687,122.0148,122.0601,90444.0
2021-05-06 11:45:00,134.8,134.86,134.79,134.84,60413.0,122.0601,122.1144,122.051,122.0963,60413.0
2021-05-06 11:50:00,134.84,134.92,134.79,134.89,58194.0,122.0963,122.1687,122.051,122.1416,58194.0
2021-05-06 11:55:00,134.91,134.93,134.77,134.8,60449.0,122.1597,122.1778,122.0329,122.0601,60449.0
2021-05-06 12:00:00,134.8,135.03,134.78,134.9,109576.0,122.0601,122.2683,122.042,122.1506,109576.0
2021-05-06 12:05:00,134.9,134.92,134.81,134.86,53832.0,122.1506,122.1687,122.0691,122.1144,53832.0
2021-05-06 12:10:00,134.85,134.99,134.81,134.95,49316.0,122.1053,122.2321,122.0691,122.1959,49316.0
2021-05-06 12:15:00,134.96,134.96,134.81,134.83,39408.0,122.2049,122.2049,122.0691,122.0872,39408.0
2021-05-06 12:20:00,134.82,134.84,134.71,134.72,37951.0,122.0782,122.0963,121.9786,121.9876,37951.0
2021-05-06 12:25:00,134.72,134.74,134.69,134.72,43275.0,121.9876,122.0057,121.9605,121.9876,43275.0
2021-05-06 12:30:00,134.72,134.82,134.7,134.79,34612.0,121.9876,122.0782,121.9695,122.051,34612.0
2021-05-06 12:35:00,134.79,134.83,134.75,134.82,51490.0,122.051,122.0872,122.0148,122.0782,51490.0
2021-05-06 12:40:00,134.81,134.9,134.78,134.88,44862.0,122.0691,122.1506,122.042,122.1325,44862.0
2021-05-06 12:45:00,134.88,134.88,134.75,134.77,34296.0,122.1325,122.1325,122.0148,122.0329,34296.0
2021-05-06 12:50:00,134.76,134.81,134.72,134.72,58714.0,122.0238,122.0691,121.9876,121.9876,58714.0
2021-05-06 12:55:00,134.72,134.89,134.7,134.71,75101.0,121.9876,122.1416,121.9695,121.9786,75101.0
2021-05-06 13:00:00,134.72,134.83,134.72,134.78,53573.0,121.9876,122.0872,121.9876,122.042,53573.0
2021-05-06 13:05:00,134.8,134.96,134.8,134.92,43087.0,122.0601,122.2049,122.0601,122.1687,43087.0
2021-05-06 13:10:00,134.92,134.95,134.78,134.8,56661.0,122.1687,122.1959,122.042,122.0601,56661.0
2021-05-06 13:15:00,134.8,134.85,134.77,134.79,35968.0,122.0601,122.1053,122.0329,122.051,35968.0
2021-05-06 13:20:00,134.78,134.8,134.71,134.72,26742.0,122.042,122.0601,121.9786,121.9876,26742.0
2021-05-06 13:25:00,134.71,134.86,134.7,134.81,72777.0,121.9786,122.1144,121.9695,122.0691,72777.0
2021-05-06 13:30:00,134.81,134.9,134.81,134.9,26668.0,122.0691,122.1506,122.0691,122.1506,26668.0
2021-05-06 13:35:00,134.9,134.93,134.84,134.88,24389.0,122.1506,122.1778,122.0963,122.1325,24389.0
2021-05-06 13:40:00,134.88,135.08,134.88,135.08,47067.0,122.1325,122.3136,122.1325,122.3136,47067.0
2021-05-06 13:45:00,135.07,135.24,135.07,135.22,66504.0,122.3045,122.4585,122.3045,122.4404,66504.0
2021-05-06 13:50:00,135.21,135.23,135.15,135.16,33560.0,122.4313,122.4494,122.377,122.386,33560.0
2021-05-06 13:55:00,135.16,135.37,135.16,135.31,55815.0,122.386,122.5762,122.386,122.5219,55815.0
2021-05-06 14:00:00,135.32,135.32,135.23,135.23,50898.0,122.5309,122.5309,122.4494,122.4494,50898.0
2021-05-06 14:05:00,135.24,135.24,135.11,135.18,34035.0,122.4585,122.4585,122.3408,122.4041,34035.0
2021-05-06 14:10:00,135.2,135.28,135.13,135.24,91336.0,122.4223,122.4947,122.3589,122.4585,91336.0
2021-05-06 14:15:00,135.24,135.33,135.22,135.25,41311.0,122.4585,122.54,122.4404,122.4675,41311.0
2021-05-06 14:20:00,135.25,135.31,135.21,135.3,45813.0,122.4675,122.5219,122.4313,122.5128,45813.0
2021-05-06 14:25:00,135.29,135.3,135.22,135.28,38551.0,122.5038,122.5128,122.4404,122.4947,38551.0
2021-05-06 14:30:00,135.28,135.36,135.23,135.36,47083.0,122.4947,122.5671,122.4494,122.5671,47083.0
2021-05-06 14:35:00,135.35,135.36,135.23,135.28,29909.0,122.5581,122.5671,122.4494,122.4947,29909.0
2021-05-06 14:40:00,135.28,135.28,135.13,135.16,39646.0,122.4947,122.4947,122.3589,122.386,39646.0
2021-05-06 14:45:00,135.17,135.18,135.06,135.07,37081.0,122.3951,122.4041,122.2955,122.3045,37081.0
2021-05-06 14:50:00,135.07,135.07,134.93,134.94,27487.0,122.3045,122.3045,122.1778,122.1868,27487.0
2021-05-06 14:55:00,134.94,135.08,134.92,134.98,55892.0,122.1868,122.3136,122.1687,122.2231,55892.0
2021-05-06 15:00:00,134.98,135.0,134.82,134.84,32688.0,122.2231,122.2412,122.0782,122.0963,32688.0
2021-05-06 15:05:00,134.84,134.89,134.76,134.77,35822.0,122.0963,122.1416,122.0238,122.0329,35822.0
2021-05-06 15:10:00,134.77,134.82,134.69,134.7,41684.0,122.0329,122.0782,121.9605,121.9695,41684.0
2021-05-06 15:15:00,134.7,134.84,134.7,134.84,53441.0,121.9695,122.0963,121.9695,122.0963,53441.0
2021-05-06 15:20:00,134.83,134.83,134.74,134.76,36916.0,122.0872,122.0872,122.0057,122.0238,36916.0
2021-05-06 15:25:00,134.75,134.88,134.74,134.85,50887.0,122.0148,122.1325,122.0057,122.1053,50887.0
2021-05-06 15:30:00,134.86,134.94,134.84,134.92,54359.0,122.1144,122.1868,122.0963,122.1687,54359.0
2021-05-06 15:35:00,134.91,135.09,134.87,135.09,65380.0,122.1597,122.3227,122.1234,122.3227,65380.0
2021-05-06 15:40:00,135.1,135.18,135.07,135.12,68686.0,122.3317,122.4041,122.3045,122.3498,68686.0
2021-05-06 15:45:00,135.12,135.14,134.93,135.04,118920.0,122.3498,122.3679,122.1778,122.2774,118920.0
2021-05-06 15:50:00,135.05,135.15,134.9,134.92,190456.0,122.2864,122.377,122.1506,122.1687,190456.0
2021-05-06 15:55:00,134.92,135.18,134.92,135.15,293764.0,122.1687,122.4041,122.1687,122.377,293764.0
2021-05-07 09:30:00,135.08,135.37,135.03,135.3,162653.0,122.3136,122.5762,122.2683,122.5128,162653.0
2021-05-07 09:35:00,135.32,135.36,135.02,135.07,81099.0,122.5309,122.5671,122.2593,122.3045,81099.0
2021-05-07 09:40:00,135.07,135.26,135.0,135.17,121821.0,122.3045,122.4766,122.2412,122.3951,121821.0
2021-05-07 09:45:00,135.16,135.49,135.04,135.11,109359.0,122.386,122.6849,122.2774,122.3408,109359.0
2021-05-07 09:50:00,135.12,135.56,135.09,135.54,80217.0,122.3498,122.7482,122.3227,122.7301,80217.0
2021-05-07 09:55:00,135.55,135.75,135.44,135.48,64228.0,122.7392,122.9203,122.6396,122.6758,64228.0
2021-05-07 10:00:00,135.49,135.74,135.39,135.68,47567.0,122.6849,122.9112,122.5943,122.8569,47567.0
2021-05-07 10:05:00,135.69,135.85,135.63,135.8,52070.0,122.8659,123.0108,122.8116,122.9656,52070.0
2021-05-07 10:10:00,135.8,135.94,135.73,135.84,75028.0,122.9656,123.0923,122.9022,123.0018,75028.0
2021-05-07 10:15:00,135.87,135.94,135.8,135.81,80555.0,123.0289,123.0923,122.9656,122.9746,80555.0
2021-05-07 10:20:00,135.81,135.96,135.76,135.94,58327.0,122.9746,123.1104,122.9293,123.0923,58327.0
2021-05-07 10:25:00,135.94,136.0,135.83,135.87,75213.0,123.0923,123.1467,122.9927,123.0289,75213.0
2021-05-07 10:30:00,135.86,136.03,135.85,135.97,64293.0,123.0199,123.1738,123.0108,123.1195,64293.0
2021-05-07 10:35:00,135.96,135.96,135.74,135.8,55591.0,123.1104,123.1104,122.9112,122.9656,55591.0
2021-05-07 10:40:00,135.81,135.81,135.4,135.47,54147.0,122.9746,122.9746,122.6034,122.6667,54147.0
2021-05-07 10:45:00,135.46,135.53,135.38,135.47,41688.0,122.6577,122.7211,122.5852,122.6667,41688.0
2021-05-07 10:50:00,135.44,135.6,135.36,135.53,35744.0,122.6396,122.7845,122.5671,122.7211,35744.0
2021-05-07 10:55:00,135.52,135.6,135.49,135.53,39151.0,122.712,122.7845,122.6849,122.7211,39151.0
2021-05-07 11:00:00,135.54,135.55,135.47,135.53,30768.0,122.7301,122.7392,122.6667,122.7211,30768.0
2021-05-07 11:05:00,135.53,135.53,135.43,135.49,30819.0,122.7211,122.7211,122.6305,122.6849,30819.0
2021-05-07 11:10:00,135.49,135.74,135.48,135.63,56578.0,122.6849,122.9112,122.6758,122.8116,56578.0
2021-05-07 11:15:00,135.63,135.66,135.49,135.5,33835.0,122.8116,122.8388,122.6849,122.6939,33835.0
2021-05-07 11:20:00,135.51,135.64,135.51,135.56,36588.0,122.703,122.8207,122.703,122.7482,36588.0
2021-05-07 11:25:00,135.55,135.57,135.47,135.51,45729.0,122.7392,122.7573,122.6667,122.703,45729.0
2021-05-07 11:30:00,135.52,135.59,135.51,135.55,37484.0,122.712,122.7754,122.703,122.7392,37484.0
2021-05-07 11:35:00,135.55,135.55,135.45,135.48,32621.0,122.7392,122.7392,122.6486,122.6758,32621.0
2021-05-07 11:40:00,135.47,135.55,135.44,135.53,31533.0,122.6667,122.7392,122.6396,122.7211,31533.0
2021-05-07 11:45:00,135.53,135.53,135.35,135.37,37960.0,122.7211,122.7211,122.5581,122.5762,37960.0
2021-05-07 11:50:00,135.37,135.41,135.28,135.32,36071.0,122.5762,122.6124,122.4947,122.5309,36071.0
2021-05-07 11:55:00,135.33,135.46,135.31,135.4,38370.0,122.54,122.6577,122.5219,122.6034,38370.0
2021-05-07 12:00:00,135.41,135.44,135.34,135.38,22771.0,122.6124,122.6396,122.549,122.5852,22771.0
2021-05-07 12:05:00,135.37,135.44,135.31,135.43,59382.0,122.5762,122.6396,122.5219,122.6305,59382.0
2021-05-07 12:10:00,135.43,135.44,135.27,135.29,25081.0,122.6305,122.6396,122.4856,122.5038,25081.0
2021-05-07 12:15:00,135.28,135.33,135.23,135.23,18195.0,122.4947,122.54,122.4494,122.4494,18195.0
2021-05-07 12:20:00,135.25,135.26,135.19,135.21,34763.0,122.4675,122.4766,122.4132,122.4313,34763.0
2021-05-07 12:25:00,135.2,135.22,135.09,135.11,34013.0,122.4223,122.4404,122.3227,122.3408,34013.0
2021-05-07 12:30:00,135.11,135.12,134.97,135.0,35817.0,122.3408,122.3498,122.214,122.2412,35817.0
2021-05-07 12:35:00,135.01,135.02,134.91,134.93,33123.0,122.2502,122.2593,122.1597,122.1778,33123.0
2021-05-07 12:40:00,134.94,135.0,134.92,134.95,30683.0,122.1868,122.2412,122.1687,122.1959,30683.0
2021-05-07 12:45:00,134.96,135.0,134.92,134.97,51580.0,122.2049,122.2412,122.1687,122.214,51580.0
2021-05-07 12:50:00,134.97,135.0,134.94,134.95,21860.0,122.214,122.2412,122.1868,122.1959,21860.0
2021-05-07 12:55:00,134.94,135.01,134.89,134.89,23754.0,122.1868,122.2502,122.1416,122.1416,23754.0
2021-05-07 13:00:00,134.89,134.92,134.81,134.81,32274.0,122.1416,122.1687,122.0691,122.0691,32274.0
2021-05-07 13:05:00,134.81,134.86,134.78,134.83,36394.0,122.0691,122.1144,122.042,122.0872,36394.0
2021-05-07 13:10:00,134.82,134.86,134.76,134.82,36804.0,122.0782,122.1144,122.0238,122.0782,36804.0
2021-05-07 13:15:00,134.82,134.87,134.8,134.87,21825.0,122.0782,122.1234,122.0601,122.1234,21825.0
2021-05-07 13:20:00,134.89,134.9,134.81,134.86,30566.0,122.1416,122.1506,122.0691,122.1144,30566.0
2021-05-07 13:25:00,134.87,134.87,134.79,134.84,19514.0,122.1234,122.1234,122.051,122.0963,19514.0
2021-05-07 13:30:00,134.83,134.94,134.83,134.87,44519.0,122.0872,122.1868,122.0872,122.1234,44519.0
2021-05-07 13:35:00,134.87,134.93,134.87,134.9,19103.0,122.1234,122.1778,122.1234,122.1506,19103.0
2021-05-07 13:40:00,134.89,134.91,134.85,134.91,29971.0,122.1416,122.1597,122.1053,122.1597,29971.0
2021-05-07 13:45:00,134.9,135.0,134.9,134.99,22853.0,122.1506,122.2412,122.1506,122.2321,22853.0
2021-05-07 13:50:00,134.99,135.0,134.92,134.98,26128.0,122.2321,122.2412,122.1687,122.2231,26128.0
2021-05-07 13:55:00,134.99,135.13,134.99,135.13,45983.0,122.2321,122.3589,122.2321,122.3589,45983.0
2021-05-07 14:00:00,135.13,135.26,135.1,135.11,49625.0,122.3589,122.4766,122.3317,122.3408,49625.0
2021-05-07 14:05:00,135.12,135.17,135.07,135.1,37188.0,122.3498,122.3951,122.3045,122.3317,37188.0
2021-05-07 14:10:00,135.09,135.15,135.04,135.15,23393.0,122.3227,122.377,122.2774,122.377,23393.0
2021-05-07 14:15:00,135.15,135.2,135.11,135.19,29785.0,122.377,122.4223,122.3408,122.4132,29785.0
2021-05-07 14:20:00,135.19,135.25,135.18,135.21,29556.0,122.4132,122.4675,122.4041,122.4313,29556.0
2021-05-07 14:25:00,135.2,135.25,135.17,135.24,28569.0,122.4223,122.4675,122.3951,122.4585,28569.0
2021-05-07 14:30:00,135.22,135.28,135.19,135.27,36216.0,122.4404,122.4947,122.4132,122.4856,36216.0
2021-05-07 14:35:00,135.26,135.29,135.21,135.28,42198.0,122.4766,122.5038,122.4313,122.4947,42198.0
2021-05-07 14:40:00,135.27,135.31,135.18,135.2,41161.0,122.4856,122.5219,122.4041,122.4223,41161.0
2021-05-07 14:45:00,135.2,135.23,135.11,135.13,33905.0,122.4223,122.4494,122.3408,122.3589,33905.0
2021-05-07 14:50:00,135.13,135.15,135.1,135.11,33737.0,122.3589,122.377,122.3317,122.3408,33737.0
2021-05-07 14:55:00,135.1,135.1,135.02,135.03,39709.0,122.3317,122.3317,122.2593,122.2683,39709.0
2021-05-07 15:00:00,135.04,135.09,135.04,135.08,41780.0,122.2774,122.3227,122.2774,122.3136,41780.0
2021-05-07 15:05:00,135.08,135.18,135.05,135.18,47159.0,122.3136,122.4041,122.2864,122.4041,47159.0
2021-05-07 15:10:00,135.17,135.28,135.14,135.27,32725.0,122.3951,122.4947,122.3679,122.4856,32725.0
2021-05-07 15:15:00,135.28,135.34,135.24,135.28,38018.0,122.4947,122.549,122.4585,122.4947,38018.0
2021-05-07 15:20:00,135.28,135.37,135.25,135.28,55495.0,122.4947,122.5762,122.4675,122.4947,55495.0
2021-05-07 15:25:00,135.29,135.33,135.25,135.31,37052.0,122.5038,122.54,122.4675,122.5219,37052.0
2021-05-07 15:30:00,135.31,135.38,135.23,135.36,74142.0,122.5219,122.5852,122.4494,122.5671,74142.0
2021-05-07 15:35:00,135.36,135.36,135.19,135.23,60850.0,122.5671,122.5671,122.4132,122.4494,60850.0
2021-05-07 15:40:00,135.23,135.34,135.18,135.23,72032.0,122.4494,122.549,122.4041,122.4494,72032.0
2021-05-07 15:45:00,135.22,135.35,135.07,135.32,120667.0,122.4404,122.5581,122.3045,122.5309,120667.0
2021-05-07 15:50:00,135.32,135.32,135.15,135.22,97470.0,122.5309,122.5309,122.377,122.4404,97470.0
2021-05-07 15:55:00,135.22,135.23,135.05,135.15,241022.0,122.4404,122.4494,122.2864,122.377,241022.0
2021-05-10 09:30:00,135.89,136.39,135.69,136.39,240815.0,123.047,123.4998,122.8659,123.4998,240815.0
2021-05-10 09:35:00,136.39,136.96,136.32,136.92,95647.0,123.4998,124.0159,123.4364,123.9797,95647.0
2021-05-10 09:40:00,136.93,137.22,136.78,137.15,145898.0,123.9888,124.2513,123.8529,124.188,145898.0
2021-05-10 09:45:00,137.16,137.29,137.06,137.21,109697.0,124.197,124.3147,124.1065,124.2423,109697.0
2021-05-10 09:50:00,137.21,137.43,137.17,137.38,135082.0,124.2423,124.4415,124.2061,124.3962,135082.0
2021-05-10 09:55:00,137.4,137.61,137.36,137.61,102740.0,124.4143,124.6045,124.3781,124.6045,102740.0
2021-05-10 10:00:00,137.62,137.72,137.5,137.57,127872.0,124.6135,124.7041,124.5049,124.5683,127872.0
2021-05-10 10:05:00,137.56,137.59,137.29,137.29,89883.0,124.5592,124.5864,124.3147,124.3147,89883.0
2021-05-10 10:10:00,137.29,137.31,136.82,136.83,98653.0,124.3147,124.3328,123.8892,123.8982,98653.0
2021-05-10 10:15:00,136.82,137.05,136.75,136.82,85170.0,123.8892,124.0974,123.8258,123.8892,85170.0
2021-05-10 10:20:00,136.82,137.03,136.71,136.97,114727.0,123.8892,124.0793,123.7895,124.025,114727.0
2021-05-10 10:25:00,136.96,137.0,136.81,136.93,67817.0,124.0159,124.0521,123.8801,123.9888,67817.0
2021-05-10 10:30:00,136.91,137.23,136.9,137.19,116600.0,123.9706,124.2604,123.9616,124.2242,116600.0
2021-05-10 10:35:00,137.19,137.22,136.96,137.19,92772.0,124.2242,124.2513,124.0159,124.2242,92772.0
2021-05-10 10:40:00,137.2,137.39,137.19,137.35,86862.0,124.2332,124.4053,124.2242,124.3691,86862.0
2021-05-10 10:45:00,137.36,137.71,137.32,137.7,154481.0,124.3781,124.695,124.3419,124.686,154481.0
2021-05-10 10:50:00,137.69,137.76,137.32,137.51,246980.0,124.6769,124.7403,124.3419,124.5139,246980.0
2021-05-10 10:55:00,137.51,137.65,137.49,137.64,56440.0,124.5139,124.6407,124.4958,124.6317,56440.0
2021-05-10 11:00:00,137.62,137.8,137.49,137.78,73267.0,124.6135,124.7765,124.4958,124.7584,73267.0
2021-05-10 11:05:00,137.78,137.91,137.76,137.9,70326.0,124.7584,124.8761,124.7403,124.8671,70326.0
2021-05-10 11:10:00,137.9,137.99,137.84,137.99,65134.0,124.8671,124.9486,124.8128,124.9486,65134.0
2021-05-10 11:15:00,137.98,138.2,137.93,138.14,133352.0,124.9395,125.1387,124.8942,125.0844,133352.0
2021-05-10 11:20:00,138.14,138.18,138.0,138.02,71284.0,125.0844,125.1206,124.9576,124.9757,71284.0
2021-05-10 11:25:00,138.03,138.11,137.95,137.98,86841.0,124.9848,125.0572,124.9124,124.9395,86841.0
2021-05-10 11:30:00,137.97,138.18,137.94,138.06,93407.0,124.9305,125.1206,124.9033,125.012,93407.0
2021-05-10 11:35:00,138.06,138.1,137.88,138.09,93129.0,125.012,125.0482,124.849,125.0391,93129.0
2021-05-10 11:40:00,138.08,138.08,137.92,137.98,93474.0,125.0301,125.0301,124.8852,124.9395,93474.0
2021-05-10 11:45:00,137.99,138.16,137.9,138.11,69598.0,124.9486,125.1025,124.8671,125.0572,69598.0
2021-05-10 11:50:00,138.12,138.41,138.09,138.41,90164.0,125.0663,125.3289,125.0391,125.3289,90164.0
2021-05-10 11:55:00,138.41,138.42,138.13,138.17,60359.0,125.3289,125.3379,125.0753,125.1116,60359.0
2021-05-10 12:00:00,138.18,138.18,138.02,138.02,73604.0,125.1206,125.1206,124.9757,124.9757,73604.0
2021-05-10 12:05:00,138.0,138.03,137.89,137.93,103402.0,124.9576,124.9848,124.858,124.8942,103402.0
2021-05-10 12:10:00,137.92,137.95,137.85,137.88,48245.0,124.8852,124.9124,124.8218,124.849,48245.0
2021-05-10 12:15:00,137.88,137.92,137.84,137.84,48255.0,124.849,124.8852,124.8128,124.8128,48255.0
2021-05-10 12:20:00,137.84,137.97,137.79,137.97,53707.0,124.8128,124.9305,124.7675,124.9305,53707.0
2021-05-10 12:25:00,137.97,138.05,137.9,137.98,50405.0,124.9305,125.0029,124.8671,124.9395,50405.0
2021-05-10 12:30:00,138.0,138.0,137.87,137.89,36908.0,124.9576,124.9576,124.8399,124.858,36908.0
2021-05-10 12:35:00,137.88,137.94,137.83,137.84,54264.0,124.849,124.9033,124.8037,124.8128,54264.0
2021-05-10 12:40:00,137.84,137.88,137.76,137.83,42366.0,124.8128,124.849,124.7403,124.8037,42366.0
2021-05-10 12:45:00,137.85,137.85,137.71,137.72,32141.0,124.8218,124.8218,124.695,124.7041,32141.0
2021-05-10 12:50:00,137.71,137.74,137.62,137.73,41195.0,124.695,124.7222,124.6135,124.7131,41195.0
2021-05-10 12:55:00,137.73,137.77,137.65,137.71,31273.0,124.7131,124.7494,124.6407,124.695,31273.0
2021-05-10 13:00:00,137.72,137.88,137.72,137.84,47306.0,124.7041,124.849,124.7041,124.8128,47306.0
2021-05-10 13:05:00,137.84,137.98,137.75,137.95,49428.0,124.8128,124.9395,124.7313,124.9124,49428.0
2021-05-10 13:10:00,137.97,137.98,137.83,137.86,37283.0,124.9305,124.9395,124.8037,124.8309,37283.0
2021-05-10 13:15:00,137.87,137.95,137.87,137.87,32828.0,124.8399,124.9124,124.8399,124.8399,32828.0
2021-05-10 13:20:00,137.87,137.95,137.81,137.82,35742.0,124.8399,124.9124,124.7856,124.7946,35742.0
2021-05-10 13:25:00,137.84,137.93,137.81,137.93,27518.0,124.8128,124.8942,124.7856,124.8942,27518.0
2021-05-10 13:30:00,137.92,137.98,137.86,137.93,49764.0,124.8852,124.9395,124.8309,124.8942,49764.0
2021-05-10 13:35:00,137.93,137.99,137.89,137.94,44975.0,124.8942,124.9486,124.858,124.9033,44975.0
2021-05-10 13:40:00,137.94,138.12,137.93,138.12,48291.0,124.9033,125.0663,124.8942,125.0663,48291.0
2021-05-10 13:45:00,138.12,138.15,138.03,138.1,48789.0,125.0663,125.0935,124.9848,125.0482,48789.0
2021-05-10 13:50:00,138.1,138.1,138.02,138.06,30739.0,125.0482,125.0482,124.9757,125.012,30739.0
2021-05-10 13:55:00,138.05,138.14,137.99,138.04,39352.0,125.0029,125.0844,124.9486,124.9939,39352.0
2021-05-10 14:00:00,138.04,138.1,137.96,137.98,48111.0,124.9939,125.0482,124.9214,124.9395,48111.0
2021-05-10 14:05:00,137.99,138.0,137.87,137.98,35330.0,124.9486,124.9576,124.8399,124.9395,35330.0
2021-05-10 14:10:00,137.99,138.05,137.92,137.95,41001.0,124.9486,125.0029,124.8852,124.9124,41001.0
2021-05-10 14:15:00,137.96,137.96,137.7,137.78,74058.0,124.9214,124.9214,124.686,124.7584,74058.0
2021-05-10 14:20:00,137.78,137.91,137.73,137.9,37643.0,124.7584,124.8761,124.7131,124.8671,37643.0
2021-05-10 14:25:00,137.89,137.95,137.84,137.9,64474.0,124.858,124.9124,124.8128,124.8671,64474.0
2021-05-10 14:30:00,137.9,137.97,137.84,137.86,59614.0,124.8671,124.9305,124.8128,124.8309,59614.0
2021-05-10 14:35:00,137.87,137.87,137.76,137.79,42351.0,124.8399,124.8399,124.7403,124.7675,42351.0
2021-05-10 14:40:00,137.78,137.92,137.75,137.9,35702.0,124.7584,124.8852,124.7313,124.8671,35702.0
2021-05-10 14:45:00,137.92,137.92,137.79,137.86,52412.0,124.8852,124.8852,124.7675,124.8309,52412.0
2021-05-10 14:50:00,137.85,137.85,137.73,137.84,41219.0,124.8218,124.8218,124.7131,124.8128,41219.0
2021-05-10 14:55:00,137.84,137.91,137.77,137.85,31644.0,124.8128,124.8761,124.7494,124.8218,31644.0
2021-05-10 15:00:00,137.85,137.91,137.63,137.65,64841.0,124.8218,124.8761,124.6226,124.6407,64841.0
2021-05-10 15:05:00,137.66,137.75,137.59,137.73,51378.0,124.6498,124.7313,124.5864,124.7131,51378.0
2021-05-10 15:10:00,137.72,137.84,137.71,137.83,47297.0,124.7041,124.8128,124.695,124.8037,47297.0
2021-05-10 15:15:00,137.83,137.9,137.82,137.87,56263.0,124.8037,124.8671,124.7946,124.8399,56263.0
2021-05-10 15:20:00,137.87,137.94,137.82,137.83,52900.0,124.8399,124.9033,124.7946,124.8037,52900.0
2021-05-10 15:25:00,137.83,137.89,137.77,137.87,61957.0,124.8037,124.858,124.7494,124.8399,61957.0
2021-05-10 15:30:00,137.86,138.04,137.85,138.03,97029.0,124.8309,124.9939,124.8218,124.9848,97029.0
2021-05-10 15:35:00,138.02,138.09,137.98,138.06,100931.0,124.9757,125.0391,124.9395,125.012,100931.0
2021-05-10 15:40:00,138.07,138.2,138.07,138.2,88905.0,125.021,125.1387,125.021,125.1387,88905.0
2021-05-10 15:45:00,138.2,138.26,137.9,137.97,139209.0,125.1387,125.1931,124.8671,124.9305,139209.0
2021-05-10 15:50:00,137.97,138.01,137.84,137.92,242816.0,124.9305,124.9667,124.8128,124.8852,242816.0
2021-05-10 15:55:00,137.92,137.96,137.62,137.68,337240.0,124.8852,124.9214,124.6135,124.6679,337240.0
2021-05-11 09:30:00,138.49,138.58,138.3,138.31,84445.0,125.4013,125.4828,125.2293,125.2383,84445.0
2021-05-11 09:35:00,138.33,138.79,138.22,138.27,837365.0,125.2564,125.673,125.1568,125.2021,837365.0
2021-05-11 09:40:00,138.24,138.65,138.09,138.21,262631.0,125.1749,125.5462,125.0391,125.1478,262631.0
2021-05-11 09:45:00,138.22,138.37,137.6,137.9,149994.0,125.1568,125.2927,124.5954,124.8671,149994.0
2021-05-11 09:50:00,137.89,137.89,137.44,137.44,168847.0,124.858,124.858,124.4506,124.4506,168847.0
2021-05-11 09:55:00,137.44,137.67,137.39,137.63,137377.0,124.4506,124.6588,124.4053,124.6226,137377.0
2021-05-11 10:00:00,137.65,138.01,137.63,137.95,99263.0,124.6407,124.9667,124.6226,124.9124,99263.0
2021-05-11 10:05:00,137.93,138.48,137.92,138.48,89366.0,124.8942,125.3923,124.8852,125.3923,89366.0
2021-05-11 10:10:00,138.49,138.59,138.32,138.59,97351.0,125.4013,125.4919,125.2474,125.4919,97351.0
2021-05-11 10:15:00,138.57,138.64,138.29,138.42,203697.0,125.4738,125.5371,125.2202,125.3379,203697.0
2021-05-11 10:20:00,138.43,138.46,138.11,138.25,111140.0,125.347,125.3742,125.0572,125.184,111140.0
2021-05-11 10:25:00,138.26,138.48,138.12,138.47,194794.0,125.1931,125.3923,125.0663,125.3832,194794.0
2021-05-11 10:30:00,138.46,138.5,138.15,138.27,182207.0,125.3742,125.4104,125.0935,125.2021,182207.0
2021-05-11 10:35:00,138.28,138.36,138.15,138.17,161203.0,125.2112,125.2836,125.0935,125.1116,161203.0
2021-05-11 10:40:00,138.17,138.2,137.81,137.88,96187.0,125.1116,125.1387,124.7856,124.849,96187.0
2021-05-11 10:45:00,137.87,137.97,137.6,137.65,102971.0,124.8399,124.9305,124.5954,124.6407,102971.0
2021-05-11 10:50:00,137.6,137.7,137.49,137.59,92195.0,124.5954,124.686,124.4958,124.5864,92195.0
2021-05-11 10:55:00,137.58,137.79,137.52,137.75,126837.0,124.5773,124.7675,124.523,124.7313,126837.0
2021-05-11 11:00:00,137.75,137.91,137.68,137.79,72153.0,124.7313,124.8761,124.6679,124.7675,72153.0
2021-05-11 11:05:00,137.78,137.82,137.61,137.64,108243.0,124.7584,124.7946,124.6045,124.6317,108243.0
2021-05-11 11:10:00,137.63,137.63,137.25,137.27,70384.0,124.6226,124.6226,124.2785,124.2966,70384.0
2021-05-11 11:15:00,137.27,137.38,137.1,137.38,101986.0,124.2966,124.3962,124.1427,124.3962,101986.0
2021-05-11 11:20:00,137.38,137.48,137.19,137.25,112438.0,124.3962,124.4868,124.2242,124.2785,112438.0
2021-05-11 11:25:00,137.25,137.42,137.21,137.39,74292.0,124.2785,124.4324,124.2423,124.4053,74292.0
2021-05-11 11:30:00,137.39,137.59,137.35,137.57,188078.0,124.4053,124.5864,124.3691,124.5683,188078.0
2021-05-11 11:35:00,137.56,137.62,137.36,137.38,101709.0,124.5592,124.6135,124.3781,124.3962,101709.0
2021-05-11 11:40:00,137.37,137.41,137.26,137.33,72990.0,124.3872,124.4234,124.2876,124.351,72990.0
2021-05-11 11:45:00,137.34,137.36,137.17,137.3,57819.0,124.36,124.3781,124.2061,124.3238,57819.0
2021-05-11 11:50:00,137.3,137.52,137.25,137.5,78329.0,124.3238,124.523,124.2785,124.5049,78329.0
2021-05-11 11:55:00,137.51,137.7,137.46,137.67,53690.0,124.5139,124.686,124.4687,124.6588,53690.0
2021-05-11 12:00:00,137.67,137.76,137.61,137.65,120802.0,124.6588,124.7403,124.6045,124.6407,120802.0
2021-05-11 12:05:00,137.65,137.77,137.65,137.66,298179.0,124.6407,124.7494,124.6407,124.6498,298179.0
2021-05-11 12:10:00,137.66,137.78,137.64,137.76,200668.0,124.6498,124.7584,124.6317,124.7403,200668.0
2021-05-11 12:15:00,137.77,137.94,137.74,137.93,73674.0,124.7494,124.9033,124.7222,124.8942,73674.0
2021-05-11 12:20:00,137.92,137.97,137.85,137.87,120784.0,124.8852,124.9305,124.8218,124.8399,120784.0
2021-05-11 12:25:00,137.87,137.92,137.63,137.65,126164.0,124.8399,124.8852,124.6226,124.6407,126164.0
2021-05-11 12:30:00,137.65,137.65,137.5,137.57,80020.0,124.6407,124.6407,124.5049,124.5683,80020.0
2021-05-11 12:35:00,137.57,137.69,137.53,137.63,155245.0,124.5683,124.6769,124.5321,124.6226,155245.0
2021-05-11 12:40:00,137.63,137.63,137.41,137.46,177789.0,124.6226,124.6226,124.4234,124.4687,177789.0
2021-05-11 12:45:00,137.47,137.5,137.24,137.31,62100.0,124.4777,124.5049,124.2695,124.3328,62100.0
2021-05-11 12:50:00,137.32,137.33,137.17,137.26,63056.0,124.3419,124.351,124.2061,124.2876,63056.0
2021-05-11 12:55:00,137.25,137.35,137.23,137.28,30997.0,124.2785,124.3691,124.2604,124.3057,30997.0
2021-05-11 13:00:00,137.27,137.28,137.11,137.13,54933.0,124.2966,124.3057,124.1517,124.1699,54933.0
2021-05-11 13:05:00,137.12,137.19,137.1,137.18,29622.0,124.1608,124.2242,124.1427,124.2151,29622.0
2021-05-11 13:10:00,137.19,137.27,137.16,137.24,56075.0,124.2242,124.2966,124.197,124.2695,56075.0
2021-05-11 13:15:00,137.25,137.31,137.11,137.27,52523.0,124.2785,124.3328,124.1517,124.2966,52523.0
2021-05-11 13:20:00,137.28,137.33,137.17,137.22,40992.0,124.3057,124.351,124.2061,124.2513,40992.0
2021-05-11 13:25:00,137.22,137.32,137.16,137.27,55658.0,124.2513,124.3419,124.197,124.2966,55658.0
2021-05-11 13:30:00,137.28,137.32,137.17,137.24,32395.0,124.3057,124.3419,124.2061,124.2695,32395.0
2021-05-11 13:35:00,137.24,137.35,137.18,137.3,54242.0,124.2695,124.3691,124.2151,124.3238,54242.0
2021-05-11 13:40:00,137.29,137.5,137.29,137.46,115045.0,124.3147,124.5049,124.3147,124.4687,115045.0
2021-05-11 13:45:00,137.45,137.59,137.44,137.5,39519.0,124.4596,124.5864,124.4506,124.5049,39519.0
2021-05-11 13:50:00,137.49,137.49,137.31,137.35,33073.0,124.4958,124.4958,124.3328,124.3691,33073.0
2021-05-11 13:55:00,137.35,137.38,137.26,137.26,43018.0,124.3691,124.3962,124.2876,124.2876,43018.0
2021-05-11 14:00:00,137.27,137.28,137.09,137.15,46997.0,124.2966,124.3057,124.1336,124.188,46997.0
2021-05-11 14:05:00,137.16,137.21,137.09,137.11,34230.0,124.197,124.2423,124.1336,124.1517,34230.0
2021-05-11 14:10:00,137.11,137.26,137.11,137.21,35932.0,124.1517,124.2876,124.1517,124.2423,35932.0
2021-05-11 14:15:00,137.2,137.28,137.15,137.17,47976.0,124.2332,124.3057,124.188,124.2061,47976.0
2021-05-11 14:20:00,137.18,137.33,137.16,137.27,38862.0,124.2151,124.351,124.197,124.2966,38862.0
2021-05-11 14:25:00,137.27,137.28,137.19,137.22,46598.0,124.2966,124.3057,124.2242,124.2513,46598.0
2021-05-11 14:30:00,137.22,137.24,137.06,137.08,77660.0,124.2513,124.2695,124.1065,124.1246,77660.0
2021-05-11 14:35:00,137.09,137.15,137.03,137.03,41960.0,124.1336,124.188,124.0793,124.0793,41960.0
2021-05-11 14:40:00,137.03,137.03,136.92,136.96,62671.0,124.0793,124.0793,123.9797,124.0159,62671.0
2021-05-11 14:45:00,136.95,137.0,136.94,136.98,44487.0,124.0069,124.0521,123.9978,124.034,44487.0
2021-05-11 14:50:00,136.97,137.09,136.95,137.09,60725.0,124.025,124.1336,124.0069,124.1336,60725.0
2021-05-11 14:55:00,137.08,137.18,137.07,137.17,48620.0,124.1246,124.2151,124.1155,124.2061,48620.0
2021-05-11 15:00:00,137.16,137.19,136.96,137.01,64155.0,124.197,124.2242,124.0159,124.0612,64155.0
2021-05-11 15:05:00,137.01,137.04,136.92,136.94,45698.0,124.0612,124.0884,123.9797,123.9978,45698.0
2021-05-11 15:10:00,136.92,136.93,136.81,136.82,47421.0,123.9797,123.9888,123.8801,123.8892,47421.0
2021-05-11 15:15:00,136.81,137.0,136.78,136.96,61939.0,123.8801,124.0521,123.8529,124.0159,61939.0
2021-05-11 15:20:00,136.96,137.0,136.92,136.99,55086.0,124.0159,124.0521,123.9797,124.0431,55086.0
2021-05-11 15:25:00,136.99,137.07,136.85,136.86,58730.0,124.0431,124.1155,123.9163,123.9254,58730.0
2021-05-11 15:30:00,136.85,136.86,136.56,136.56,78283.0,123.9163,123.9254,123.6537,123.6537,78283.0
2021-05-11 15:35:00,136.56,136.68,136.47,136.58,112111.0,123.6537,123.7624,123.5722,123.6718,112111.0
2021-05-11 15:40:00,136.58,136.72,136.53,136.68,99490.0,123.6718,123.7986,123.6266,123.7624,99490.0
2021-05-11 15:45:00,136.68,136.98,136.66,136.94,112654.0,123.7624,124.034,123.7443,123.9978,112654.0
2021-05-11 15:50:00,136.95,137.04,136.9,136.95,176038.0,124.0069,124.0884,123.9616,124.0069,176038.0
2021-05-11 15:55:00,136.94,137.02,136.82,136.96,305228.0,123.9978,124.0703,123.8892,124.0159,305228.0
2021-05-12 09:30:00,136.49,136.66,135.71,135.87,258318.0,123.5903,123.7443,122.8841,123.0289,258318.0
2021-05-12 09:35:00,135.88,136.66,135.81,136.65,102789.0,123.038,123.7443,122.9746,123.7352,102789.0
2021-05-12 09:40:00,136.66,136.96,136.37,136.82,118687.0,123.7443,124.0159,123.4817,123.8892,118687.0
2021-05-12 09:45:00,136.82,136.87,136.35,136.37,175464.0,123.8892,123.9344,123.4636,123.4817,175464.0
2021-05-12 09:50:00,136.37,136.55,136.27,136.42,96891.0,123.4817,123.6447,123.3911,123.527,96891.0
2021-05-12 09:55:00,136.42,136.44,136.16,136.35,73501.0,123.527,123.5451,123.2915,123.4636,73501.0
2021-05-12 10:00:00,136.39,136.52,136.07,136.17,107637.0,123.4998,123.6175,123.21,123.3006,107637.0
2021-05-12 10:05:00,136.17,136.2,135.98,136.01,64574.0,123.3006,123.3277,123.1285,123.1557,64574.0
2021-05-12 10:10:00,136.02,136.33,136.01,136.23,86478.0,123.1648,123.4455,123.1557,123.3549,86478.0
2021-05-12 10:15:00,136.22,136.38,136.14,136.37,47489.0,123.3459,123.4907,123.2734,123.4817,47489.0
2021-05-12 10:20:00,136.38,136.74,136.37,136.73,83609.0,123.4907,123.8167,123.4817,123.8077,83609.0
2021-05-12 10:25:00,136.7,136.71,136.52,136.64,75978.0,123.7805,123.7895,123.6175,123.7262,75978.0
2021-05-12 10:30:00,136.65,136.69,136.36,136.51,105484.0,123.7352,123.7714,123.4726,123.6085,105484.0
2021-05-12 10:35:00,136.53,136.72,136.52,136.56,85095.0,123.6266,123.7986,123.6175,123.6537,85095.0
2021-05-12 10:40:00,136.54,136.57,136.34,136.54,102568.0,123.6356,123.6628,123.4545,123.6356,102568.0
2021-05-12 10:45:00,136.53,136.63,136.33,136.38,73034.0,123.6266,123.7171,123.4455,123.4907,73034.0
2021-05-12 10:50:00,136.37,136.53,136.31,136.42,52814.0,123.4817,123.6266,123.4274,123.527,52814.0
2021-05-12 10:55:00,136.43,136.6,136.31,136.54,61432.0,123.536,123.6899,123.4274,123.6356,61432.0
2021-05-12 11:00:00,136.54,136.54,136.28,136.49,50839.0,123.6356,123.6356,123.4002,123.5903,50839.0
2021-05-12 11:05:00,136.49,136.49,136.36,136.37,36030.0,123.5903,123.5903,123.4726,123.4817,36030.0
2021-05-12 11:10:00,136.37,136.37,136.14,136.25,48891.0,123.4817,123.4817,123.2734,123.373,48891.0
2021-05-12 11:15:00,136.24,136.3,136.06,136.25,73364.0,123.364,123.4183,123.201,123.373,73364.0
2021-05-12 11:20:00,136.27,136.31,136.21,136.26,47243.0,123.3911,123.4274,123.3368,123.3821,47243.0
2021-05-12 11:25:00,136.27,136.53,136.25,136.53,40154.0,123.3911,123.6266,123.373,123.6266,40154.0
2021-05-12 11:30:00,136.55,136.63,136.49,136.5,44989.0,123.6447,123.7171,123.5903,123.5994,44989.0
2021-05-12 11:35:00,136.48,136.58,136.4,136.57,51296.0,123.5813,123.6718,123.5088,123.6628,51296.0
2021-05-12 11:40:00,136.56,136.88,136.5,136.88,59118.0,123.6537,123.9435,123.5994,123.9435,59118.0
2021-05-12 11:45:00,136.88,136.94,136.8,136.86,83380.0,123.9435,123.9978,123.871,123.9254,83380.0
2021-05-12 11:50:00,136.85,136.94,136.8,136.85,51033.0,123.9163,123.9978,123.871,123.9163,51033.0
2021-05-12 11:55:00,136.85,136.91,136.66,136.76,106774.0,123.9163,123.9706,123.7443,123.8348,106774.0
2021-05-12 12:00:00,136.75,136.91,136.71,136.91,52876.0,123.8258,123.9706,123.7895,123.9706,52876.0
2021-05-12 12:05:00,136.9,137.0,136.84,136.84,43590.0,123.9616,124.0521,123.9073,123.9073,43590.0
2021-05-12 12:10:00,136.83,136.86,136.74,136.75,48337.0,123.8982,123.9254,123.8167,123.8258,48337.0
2021-05-12 12:15:00,136.73,136.98,136.72,136.97,60138.0,123.8077,124.034,123.7986,124.025,60138.0
2021-05-12 12:20:00,136.97,136.97,136.78,136.9,75303.0,124.025,124.025,123.8529,123.9616,75303.0
2021-05-12 12:25:00,136.9,136.9,136.66,136.72,39796.0,123.9616,123.9616,123.7443,123.7986,39796.0
2021-05-12 12:30:00,136.71,136.71,136.53,136.55,43169.0,123.7895,123.7895,123.6266,123.6447,43169.0
2021-05-12 12:35:00,136.56,136.66,136.48,136.5,34186.0,123.6537,123.7443,123.5813,123.5994,34186.0
2021-05-12 12:40:00,136.52,136.54,136.44,136.45,46617.0,123.6175,123.6356,123.5451,123.5541,46617.0
2021-05-12 12:45:00,136.45,136.52,136.37,136.38,41801.0,123.5541,123.6175,123.4817,123.4907,41801.0
2021-05-12 12:50:00,136.37,136.48,136.37,136.39,34456.0,123.4817,123.5813,123.4817,123.4998,34456.0
2021-05-12 12:55:00,136.39,136.46,136.33,136.38,44135.0,123.4998,123.5632,123.4455,123.4907,44135.0
2021-05-12 13:00:00,136.36,136.38,136.26,136.32,54823.0,123.4726,123.4907,123.3821,123.4364,54823.0
2021-05-12 13:05:00,136.32,136.35,136.22,136.24,38593.0,123.4364,123.4636,123.3459,123.364,38593.0
2021-05-12 13:10:00,136.24,136.32,136.19,136.26,72702.0,123.364,123.4364,123.3187,123.3821,72702.0
2021-05-12 13:15:00,136.26,136.32,136.19,136.26,29940.0,123.3821,123.4364,123.3187,123.3821,29940.0
2021-05-12 13:20:00,136.25,136.27,136.12,136.14,50577.0,123.373,123.3911,123.2553,123.2734,50577.0
2021-05-12 13:25:00,136.13,136.14,136.03,136.11,67645.0,123.2644,123.2734,123.1738,123.2463,67645.0
2021-05-12 13:30:00,136.11,136.13,135.98,136.11,38541.0,123.2463,123.2644,123.1285,123.2463,38541.0
2021-05-12 13:35:00,136.11,136.2,136.06,136.1,151825.0,123.2463,123.3277,123.201,123.2372,151825.0
2021-05-12 13:40:00,136.1,136.15,136.04,136.14,128645.0,123.2372,123.2825,123.1829,123.2734,128645.0
2021-05-12 13:45:00,136.14,136.23,136.09,136.15,50387.0,123.2734,123.3549,123.2281,123.2825,50387.0
2021-05-12 13:50:00,136.16,136.18,136.0,136.06,40113.0,123.2915,123.3096,123.1467,123.201,40113.0
2021-05-12 13:55:00,136.06,136.2,136.02,136.18,39384.0,123.201,123.3277,123.1648,123.3096,39384.0
2021-05-12 14:00:00,136.17,136.21,136.03,136.03,51217.0,123.3006,123.3368,123.1738,123.1738,51217.0
2021-05-12 14:05:00,136.03,136.07,135.98,135.99,55452.0,123.1738,123.21,123.1285,123.1376,55452.0
2021-05-12 14:10:00,135.98,136.07,135.98,136.03,88633.0,123.1285,123.21,123.1285,123.1738,88633.0
2021-05-12 14:15:00,136.03,136.04,135.99,136.03,64008.0,123.1738,123.1829,123.1376,123.1738,64008.0
2021-05-12 14:20:00,136.03,136.03,135.9,135.92,66312.0,123.1738,123.1738,123.0561,123.0742,66312.0
2021-05-12 14:25:00,135.93,135.96,135.8,135.8,42753.0,123.0833,123.1104,122.9656,122.9656,42753.0
2021-05-12 14:30:00,135.8,136.09,135.76,136.04,66235.0,122.9656,123.2281,122.9293,123.1829,66235.0
2021-05-12 14:35:00,136.03,136.2,136.03,136.13,60980.0,123.1738,123.3277,123.1738,123.2644,60980.0
2021-05-12 14:40:00,136.12,136.25,136.09,136.25,101035.0,123.2553,123.373,123.2281,123.373,101035.0
2021-05-12 14:45:00,136.25,136.27,136.16,136.21,52678.0,123.373,123.3911,123.2915,123.3368,52678.0
2021-05-12 14:50:00,136.22,136.3,136.22,136.23,49686.0,123.3459,123.4183,123.3459,123.3549,49686.0
2021-05-12 14:55:00,136.23,136.43,136.22,136.42,41804.0,123.3549,123.536,123.3459,123.527,41804.0
2021-05-12 15:00:00,136.41,136.42,136.33,136.34,56994.0,123.5179,123.527,123.4455,123.4545,56994.0
2021-05-12 15:05:00,136.35,136.4,136.28,136.37,58035.0,123.4636,123.5088,123.4002,123.4817,58035.0
2021-05-12 15:10:00,136.36,136.39,136.19,136.28,57145.0,123.4726,123.4998,123.3187,123.4002,57145.0
2021-05-12 15:15:00,136.28,136.41,136.23,136.38,58344.0,123.4002,123.5179,123.3549,123.4907,58344.0
2021-05-12 15:20:00,136.38,136.41,136.22,136.25,73151.0,123.4907,123.5179,123.3459,123.373,73151.0
2021-05-12 15:25:00,136.25,136.25,135.94,135.95,82767.0,123.373,123.373,123.0923,123.1014,82767.0
2021-05-12 15:30:00,135.95,136.01,135.89,135.91,105719.0,123.1014,123.1557,123.047,123.0652,105719.0
2021-05-12 15:35:00,135.9,135.92,135.73,135.87,93554.0,123.0561,123.0742,122.9022,123.0289,93554.0
2021-05-12 15:40:00,135.88,136.08,135.82,136.05,98203.0,123.038,123.2191,122.9837,123.1919,98203.0
2021-05-12 15:45:00,136.05,136.18,135.96,135.98,110610.0,123.1919,123.3096,123.1104,123.1285,110610.0
2021-05-12 15:50:00,135.96,135.96,135.64,135.71,199491.0,123.1104,123.1104,122.8207,122.8841,199491.0
2021-05-12 15:55:00,135.71,135.82,135.49,135.53,471294.0,122.8841,122.9837,122.6849,122.7211,471294.0
2021-05-13 09:30:00,135.89,135.89,135.4,135.53,318638.0,123.047,123.047,122.6034,122.7211,318638.0
2021-05-13 09:35:00,135.52,136.06,135.39,136.01,140404.0,122.712,123.201,122.5943,123.1557,140404.0
2021-05-13 09:40:00,136.01,136.34,135.98,136.31,160936.0,123.1557,123.4545,123.1285,123.4274,160936.0
2021-05-13 09:45:00,136.31,136.64,136.1,136.55,132776.0,123.4274,123.7262,123.2372,123.6447,132776.0
2021-05-13 09:50:00,136.55,136.6,136.22,136.28,156552.0,123.6447,123.6899,123.3459,123.4002,156552.0
2021-05-13 09:55:00,136.27,136.36,136.01,136.05,74601.0,123.3911,123.4726,123.1557,123.1919,74601.0
2021-05-13 10:00:00,136.05,136.31,135.92,136.31,77388.0,123.1919,123.4274,123.0742,123.4274,77388.0
2021-05-13 10:05:00,136.31,136.46,136.21,136.28,53593.0,123.4274,123.5632,123.3368,123.4002,53593.0
2021-05-13 10:10:00,136.29,136.59,136.28,136.58,63378.0,123.4092,123.6809,123.4002,123.6718,63378.0
2021-05-13 10:15:00,136.59,136.96,136.55,136.94,66983.0,123.6809,124.0159,123.6447,123.9978,66983.0
2021-05-13 10:20:00,136.93,137.0,136.82,136.94,109441.0,123.9888,124.0521,123.8892,123.9978,109441.0
2021-05-13 10:25:00,136.96,137.1,136.86,137.1,69153.0,124.0159,124.1427,123.9254,124.1427,69153.0
2021-05-13 10:30:00,137.09,137.09,136.79,136.79,38268.0,124.1336,124.1336,123.862,123.862,38268.0
2021-05-13 10:35:00,136.8,136.97,136.77,136.84,51267.0,123.871,124.025,123.8439,123.9073,51267.0
2021-05-13 10:40:00,136.84,136.93,136.79,136.86,51091.0,123.9073,123.9888,123.862,123.9254,51091.0
2021-05-13 10:45:00,136.87,137.15,136.87,137.15,85093.0,123.9344,124.188,123.9344,124.188,85093.0
2021-05-13 10:50:00,137.15,137.2,137.02,137.02,63813.0,124.188,124.2332,124.0703,124.0703,63813.0
2021-05-13 10:55:00,137.03,137.29,137.0,137.2,80026.0,124.0793,124.3147,124.0521,124.2332,80026.0
2021-05-13 11:00:00,137.21,137.25,137.14,137.16,45815.0,124.2423,124.2785,124.1789,124.197,45815.0
2021-05-13 11:05:00,137.17,137.3,137.08,137.12,88658.0,124.2061,124.3238,124.1246,124.1608,88658.0
2021-05-13 11:10:00,137.13,137.19,137.07,137.14,42774.0,124.1699,124.2242,124.1155,124.1789,42774.0
2021-05-13 11:15:00,137.14,137.22,137.04,137.05,44536.0,124.1789,124.2513,124.0884,124.0974,44536.0
2021-05-13 11:20:00,137.05,137.09,136.93,136.99,57355.0,124.0974,124.1336,123.9888,124.0431,57355.0
2021-05-13 11:25:00,136.99,137.23,136.99,137.22,58417.0,124.0431,124.2604,124.0431,124.2513,58417.0
2021-05-13 11:30:00,137.21,137.26,137.11,137.22,75571.0,124.2423,124.2876,124.1517,124.2513,75571.0
2021-05-13 11:35:00,137.22,137.36,137.22,137.33,49905.0,124.2513,124.3781,124.2513,124.351,49905.0
2021-05-13 11:40:00,137.33,137.49,137.27,137.47,71730.0,124.351,124.4958,124.2966,124.4777,71730.0
2021-05-13 11:45:00,137.48,137.71,137.38,137.71,78655.0,124.4868,124.695,124.3962,124.695,78655.0
2021-05-13 11:50:00,137.72,137.97,137.67,137.94,89490.0,124.7041,124.9305,124.6588,124.9033,89490.0
2021-05-13 11:55:00,137.93,138.07,137.9,138.02,120036.0,124.8942,125.021,124.8671,124.9757,120036.0
2021-05-13 12:00:00,138.02,138.05,137.92,137.96,50840.0,124.9757,125.0029,124.8852,124.9214,50840.0
2021-05-13 12:05:00,137.96,138.13,137.96,138.12,75541.0,124.9214,125.0753,124.9214,125.0663,75541.0
2021-05-13 12:10:00,138.11,138.14,137.96,137.97,61333.0,125.0572,125.0844,124.9214,124.9305,61333.0
2021-05-13 12:15:00,137.97,138.0,137.91,137.96,43828.0,124.9305,124.9576,124.8761,124.9214,43828.0
2021-05-13 12:20:00,137.94,138.1,137.93,138.02,57516.0,124.9033,125.0482,124.8942,124.9757,57516.0
2021-05-13 12:25:00,138.02,138.1,137.99,138.0,39844.0,124.9757,125.0482,124.9486,124.9576,39844.0
2021-05-13 12:30:00,137.99,137.99,137.88,137.91,58721.0,124.9486,124.9486,124.849,124.8761,58721.0
2021-05-13 12:35:00,137.91,138.09,137.9,138.08,48644.0,124.8761,125.0391,124.8671,125.0301,48644.0
2021-05-13 12:40:00,138.07,138.25,138.06,138.24,43608.0,125.021,125.184,125.012,125.1749,43608.0
2021-05-13 12:45:00,138.26,138.27,138.11,138.14,38771.0,125.1931,125.2021,125.0572,125.0844,38771.0
2021-05-13 12:50:00,138.15,138.22,138.1,138.2,63890.0,125.0935,125.1568,125.0482,125.1387,63890.0
2021-05-13 12:55:00,138.2,138.28,138.14,138.23,38062.0,125.1387,125.2112,125.0844,125.1659,38062.0
2021-05-13 13:00:00,138.24,138.27,138.0,138.09,88843.0,125.1749,125.2021,124.9576,125.0391,88843.0
2021-05-13 13:05:00,138.11,138.16,137.98,138.11,35539.0,125.0572,125.1025,124.9395,125.0572,35539.0
2021-05-13 13:10:00,138.12,138.19,138.04,138.14,38930.0,125.0663,125.1297,124.9939,125.0844,38930.0
2021-05-13 13:15:00,138.13,138.17,137.89,137.9,48160.0,125.0753,125.1116,124.858,124.8671,48160.0
2021-05-13 13:20:00,137.9,137.99,137.88,137.99,57136.0,124.8671,124.9486,124.849,124.9486,57136.0
2021-05-13 13:25:00,137.99,138.16,137.95,138.13,35038.0,124.9486,125.1025,124.9124,125.0753,35038.0
2021-05-13 13:30:00,138.14,138.16,138.0,138.02,65726.0,125.0844,125.1025,124.9576,124.9757,65726.0
2021-05-13 13:35:00,138.02,138.07,137.98,138.01,96769.0,124.9757,125.021,124.9395,124.9667,96769.0
2021-05-13 13:40:00,138.01,138.17,137.9,138.13,61731.0,124.9667,125.1116,124.8671,125.0753,61731.0
2021-05-13 13:45:00,138.12,138.19,138.06,138.16,78412.0,125.0663,125.1297,125.012,125.1025,78412.0
2021-05-13 13:50:00,138.17,138.17,137.84,137.88,108252.0,125.1116,125.1116,124.8128,124.849,108252.0
2021-05-13 13:55:00,137.88,137.98,137.81,137.92,31542.0,124.849,124.9395,124.7856,124.8852,31542.0
2021-05-13 14:00:00,137.92,137.94,137.83,137.94,31514.0,124.8852,124.9033,124.8037,124.9033,31514.0
2021-05-13 14:05:00,137.94,138.01,137.85,137.98,79641.0,124.9033,124.9667,124.8218,124.9395,79641.0
2021-05-13 14:10:00,137.97,138.05,137.95,138.02,50560.0,124.9305,125.0029,124.9124,124.9757,50560.0
2021-05-13 14:15:00,138.02,138.2,137.96,138.2,63360.0,124.9757,125.1387,124.9214,125.1387,63360.0
2021-05-13 14:20:00,138.2,138.34,138.17,138.34,36312.0,125.1387,125.2655,125.1116,125.2655,36312.0
2021-05-13 14:25:00,138.34,138.38,138.3,138.36,40830.0,125.2655,125.3017,125.2293,125.2836,40830.0
2021-05-13 14:30:00,138.36,138.36,138.16,138.19,43443.0,125.2836,125.2836,125.1025,125.1297,43443.0
2021-05-13 14:35:00,138.18,138.21,138.02,138.13,52847.0,125.1206,125.1478,124.9757,125.0753,52847.0
2021-05-13 14:40:00,138.11,138.14,138.03,138.04,38391.0,125.0572,125.0844,124.9848,124.9939,38391.0
2021-05-13 14:45:00,138.05,138.08,138.0,138.06,46271.0,125.0029,125.0301,124.9576,125.012,46271.0
2021-05-13 14:50:00,138.06,138.22,138.05,138.21,39411.0,125.012,125.1568,125.0029,125.1478,39411.0
2021-05-13 14:55:00,138.22,138.24,138.12,138.13,74423.0,125.1568,125.1749,125.0663,125.0753,74423.0
2021-05-13 15:00:00,138.12,138.28,138.03,138.18,83484.0,125.0663,125.2112,124.9848,125.1206,83484.0
2021-05-13 15:05:00,138.19,138.3,138.09,138.3,80478.0,125.1297,125.2293,125.0391,125.2293,80478.0
2021-05-13 15:10:00,138.3,138.32,138.21,138.28,71792.0,125.2293,125.2474,125.1478,125.2112,71792.0
2021-05-13 15:15:00,138.29,138.43,138.27,138.36,47761.0,125.2202,125.347,125.2021,125.2836,47761.0
2021-05-13 15:20:00,138.37,138.47,138.3,138.44,76571.0,125.2927,125.3832,125.2293,125.356,76571.0
2021-05-13 15:25:00,138.44,138.48,138.29,138.39,63494.0,125.356,125.3923,125.2202,125.3108,63494.0
2021-05-13 15:30:00,138.39,138.4,138.27,138.39,131755.0,125.3108,125.3198,125.2021,125.3108,131755.0
2021-05-13 15:35:00,138.39,138.51,138.35,138.49,153457.0,125.3108,125.4194,125.2746,125.4013,153457.0
2021-05-13 15:40:00,138.49,138.53,138.35,138.44,120592.0,125.4013,125.4375,125.2746,125.356,120592.0
2021-05-13 15:45:00,138.44,138.44,138.25,138.35,170560.0,125.356,125.356,125.184,125.2746,170560.0
2021-05-13 15:50:00,138.35,138.39,138.15,138.16,176358.0,125.2746,125.3108,125.0935,125.1025,176358.0
2021-05-13 15:55:00,138.16,138.17,137.71,137.72,378734.0,125.1025,125.1116,124.695,124.7041,378734.0
2021-05-14 09:30:00,137.67,138.48,137.67,138.2,288442.0,124.6588,125.3923,124.6588,125.1387,288442.0
2021-05-14 09:35:00,138.19,138.72,138.03,138.7,144389.0,125.1297,125.6096,124.9848,125.5915,144389.0
2021-05-14 09:40:00,138.7,138.93,138.58,138.72,95092.0,125.5915,125.7997,125.4828,125.6096,95092.0
2021-05-14 09:45:00,138.75,138.97,138.57,138.97,94765.0,125.6367,125.836,125.4738,125.836,94765.0
2021-05-14 09:50:00,138.97,139.1,138.63,138.78,173072.0,125.836,125.9537,125.5281,125.6639,173072.0
2021-05-14 09:55:00,138.79,138.87,138.48,138.69,73845.0,125.673,125.7454,125.3923,125.5824,73845.0
2021-05-14 10:00:00,138.66,138.66,138.21,138.26,93662.0,125.5553,125.5553,125.1478,125.1931,93662.0
2021-05-14 10:05:00,138.26,138.27,138.04,138.05,71540.0,125.1931,125.2021,124.9939,125.0029,71540.0
2021-05-14 10:10:00,138.06,138.16,138.02,138.15,51546.0,125.012,125.1025,124.9757,125.0935,51546.0
2021-05-14 10:15:00,138.15,138.31,138.07,138.3,65342.0,125.0935,125.2383,125.021,125.2293,65342.0
2021-05-14 10:20:00,138.29,138.46,138.21,138.29,57984.0,125.2202,125.3742,125.1478,125.2202,57984.0
2021-05-14 10:25:00,138.28,138.35,137.91,137.93,59506.0,125.2112,125.2746,124.8761,124.8942,59506.0
2021-05-14 10:30:00,137.93,138.23,137.93,138.16,118432.0,124.8942,125.1659,124.8942,125.1025,118432.0
2021-05-14 10:35:00,138.16,138.22,138.05,138.05,76398.0,125.1025,125.1568,125.0029,125.0029,76398.0
2021-05-14 10:40:00,138.04,138.13,137.75,137.94,127600.0,124.9939,125.0753,124.7313,124.9033,127600.0
2021-05-14 10:45:00,137.95,138.08,137.81,138.02,59331.0,124.9124,125.0301,124.7856,124.9757,59331.0
2021-05-14 10:50:00,138.0,138.08,137.97,138.0,33019.0,124.9576,125.0301,124.9305,124.9576,33019.0
2021-05-14 10:55:00,138.0,138.28,137.98,138.18,38816.0,124.9576,125.2112,124.9395,125.1206,38816.0
2021-05-14 11:00:00,138.18,138.38,138.18,138.25,45809.0,125.1206,125.3017,125.1206,125.184,45809.0
2021-05-14 11:05:00,138.24,138.34,138.2,138.3,30353.0,125.1749,125.2655,125.1387,125.2293,30353.0
2021-05-14 11:10:00,138.33,138.41,138.31,138.32,98429.0,125.2564,125.3289,125.2383,125.2474,98429.0
2021-05-14 11:15:00,138.34,138.36,138.2,138.22,58562.0,125.2655,125.2836,125.1387,125.1568,58562.0
2021-05-14 11:20:00,138.23,138.57,138.22,138.53,41400.0,125.1659,125.4738,125.1568,125.4375,41400.0
2021-05-14 11:25:00,138.53,138.63,138.52,138.61,30011.0,125.4375,125.5281,125.4285,125.51,30011.0
2021-05-14 11:30:00,138.6,138.63,138.52,138.56,33097.0,125.5009,125.5281,125.4285,125.4647,33097.0
2021-05-14 11:35:00,138.58,138.71,138.57,138.69,46603.0,125.4828,125.6005,125.4738,125.5824,46603.0
2021-05-14 11:40:00,138.69,138.8,138.68,138.75,68314.0,125.5824,125.682,125.5734,125.6367,68314.0
2021-05-14 11:45:00,138.75,138.75,138.59,138.61,53969.0,125.6367,125.6367,125.4919,125.51,53969.0
2021-05-14 11:50:00,138.6,138.6,138.42,138.42,25482.0,125.5009,125.5009,125.3379,125.3379,25482.0
2021-05-14 11:55:00,138.43,138.48,138.39,138.43,21255.0,125.347,125.3923,125.3108,125.347,21255.0
2021-05-14 12:00:00,138.43,138.45,138.3,138.31,27957.0,125.347,125.3651,125.2293,125.2383,27957.0
2021-05-14 12:05:00,138.3,138.34,138.28,138.34,29034.0,125.2293,125.2655,125.2112,125.2655,29034.0
2021-05-14 12:10:00,138.34,138.45,138.27,138.45,46053.0,125.2655,125.3651,125.2021,125.3651,46053.0
2021-05-14 12:15:00,138.45,138.5,138.39,138.47,36297.0,125.3651,125.4104,125.3108,125.3832,36297.0
2021-05-14 12:20:00,138.46,138.55,138.37,138.53,35816.0,125.3742,125.4557,125.2927,125.4375,35816.0
2021-05-14 12:25:00,138.52,138.54,138.45,138.49,25876.0,125.4285,125.4466,125.3651,125.4013,25876.0
2021-05-14 12:30:00,138.5,138.5,138.37,138.41,16629.0,125.4104,125.4104,125.2927,125.3289,16629.0
2021-05-14 12:35:00,138.4,138.42,138.37,138.4,26209.0,125.3198,125.3379,125.2927,125.3198,26209.0
2021-05-14 12:40:00,138.41,138.51,138.41,138.5,23398.0,125.3289,125.4194,125.3289,125.4104,23398.0
2021-05-14 12:45:00,138.52,138.53,138.45,138.5,39090.0,125.4285,125.4375,125.3651,125.4104,39090.0
2021-05-14 12:50:00,138.51,138.57,138.43,138.48,42977.0,125.4194,125.4738,125.347,125.3923,42977.0
2021-05-14 12:55:00,138.48,138.48,138.4,138.42,18262.0,125.3923,125.3923,125.3198,125.3379,18262.0
2021-05-14 13:00:00,138.45,138.57,138.44,138.53,29763.0,125.3651,125.4738,125.356,125.4375,29763.0
2021-05-14 13:05:00,138.53,138.59,138.51,138.52,18952.0,125.4375,125.4919,125.4194,125.4285,18952.0
2021-05-14 13:10:00,138.52,138.57,138.39,138.4,22438.0,125.4285,125.4738,125.3108,125.3198,22438.0
2021-05-14 13:15:00,138.39,138.4,138.29,138.37,26145.0,125.3108,125.3198,125.2202,125.2927,26145.0
2021-05-14 13:20:00,138.37,138.42,138.34,138.38,13982.0,125.2927,125.3379,125.2655,125.3017,13982.0
2021-05-14 13:25:00,138.37,138.39,138.22,138.24,33459.0,125.2927,125.3108,125.1568,125.1749,33459.0
2021-05-14 13:30:00,138.24,138.36,138.21,138.34,37538.0,125.1749,125.2836,125.1478,125.2655,37538.0
2021-05-14 13:35:00,138.35,138.43,138.32,138.4,23128.0,125.2746,125.347,125.2474,125.3198,23128.0
2021-05-14 13:40:00,138.39,138.46,138.38,138.43,20436.0,125.3108,125.3742,125.3017,125.347,20436.0
2021-05-14 13:45:00,138.44,138.45,138.31,138.32,21611.0,125.356,125.3651,125.2383,125.2474,21611.0
2021-05-14 13:50:00,138.32,138.33,138.23,138.25,15319.0,125.2474,125.2564,125.1659,125.184,15319.0
2021-05-14 13:55:00,138.25,138.31,138.25,138.27,22745.0,125.184,125.2383,125.184,125.2021,22745.0
2021-05-14 14:00:00,138.27,138.3,138.19,138.19,29915.0,125.2021,125.2293,125.1297,125.1297,29915.0
2021-05-14 14:05:00,138.19,138.29,138.18,138.25,22689.0,125.1297,125.2202,125.1206,125.184,22689.0
2021-05-14 14:10:00,138.25,138.29,138.21,138.23,22205.0,125.184,125.2202,125.1478,125.1659,22205.0
2021-05-14 14:15:00,138.23,138.25,138.16,138.21,15546.0,125.1659,125.184,125.1025,125.1478,15546.0
2021-05-14 14:20:00,138.21,138.22,138.14,138.18,31667.0,125.1478,125.1568,125.0844,125.1206,31667.0
2021-05-14 14:25:00,138.18,138.18,138.11,138.13,18451.0,125.1206,125.1206,125.0572,125.0753,18451.0
2021-05-14 14:30:00,138.14,138.27,138.13,138.22,34797.0,125.0844,125.2021,125.0753,125.1568,34797.0
2021-05-14 14:35:00,138.22,138.28,138.2,138.22,20347.0,125.1568,125.2112,125.1387,125.1568,20347.0
2021-05-14 14:40:00,138.21,138.24,138.18,138.19,22389.0,125.1478,125.1749,125.1206,125.1297,22389.0
2021-05-14 14:45:00,138.2,138.32,138.2,138.3,32661.0,125.1387,125.2474,125.1387,125.2293,32661.0
2021-05-14 14:50:00,138.3,138.34,138.24,138.28,25886.0,125.2293,125.2655,125.1749,125.2112,25886.0
2021-05-14 14:55:00,138.27,138.29,138.14,138.17,25065.0,125.2021,125.2202,125.0844,125.1116,25065.0
2021-05-14 15:00:00,138.17,138.25,138.13,138.25,43939.0,125.1116,125.184,125.0753,125.184,43939.0
2021-05-14 15:05:00,138.24,138.27,138.2,138.27,35925.0,125.1749,125.2021,125.1387,125.2021,35925.0
2021-05-14 15:10:00,138.26,138.29,138.2,138.27,55996.0,125.1931,125.2202,125.1387,125.2021,55996.0
2021-05-14 15:15:00,138.28,138.33,138.26,138.27,35093.0,125.2112,125.2564,125.1931,125.2021,35093.0
2021-05-14 15:20:00,138.27,138.29,138.19,138.21,41102.0,125.2021,125.2202,125.1297,125.1478,41102.0
2021-05-14 15:25:00,138.22,138.25,138.13,138.15,49734.0,125.1568,125.184,125.0753,125.0935,49734.0
2021-05-14 15:30:00,138.15,138.16,138.06,138.15,59802.0,125.0935,125.1025,125.012,125.0935,59802.0
2021-05-14 15:35:00,138.14,138.21,137.98,138.07,63933.0,125.0844,125.1478,124.9395,125.021,63933.0
2021-05-14 15:40:00,138.07,138.2,138.05,138.16,83359.0,125.021,125.1387,125.0029,125.1025,83359.0
2021-05-14 15:45:00,138.16,138.25,138.1,138.22,117273.0,125.1025,125.184,125.0482,125.1568,117273.0
2021-05-14 15:50:00,138.23,138.31,138.09,138.28,113894.0,125.1659,125.2383,125.0391,125.2112,113894.0
2021-05-14 15:55:00,138.29,138.32,137.96,138.01,300629.0,125.2202,125.2474,124.9214,124.9667,300629.0
2021-05-17 09:30:00,137.97,138.75,137.95,138.28,333401.0,124.9305,125.6367,124.9124,125.2112,333401.0
2021-05-17 09:35:00,138.3,138.5,138.07,138.4,78772.0,125.2293,125.4104,125.021,125.3198,78772.0
2021-05-17 09:40:00,138.35,138.74,138.26,138.68,101013.0,125.2746,125.6277,125.1931,125.5734,101013.0
2021-05-17 09:45:00,138.68,138.68,138.21,138.4,114551.0,125.5734,125.5734,125.1478,125.3198,114551.0
2021-05-17 09:50:00,138.4,138.74,138.29,138.52,124150.0,125.3198,125.6277,125.2202,125.4285,124150.0
2021-05-17 09:55:00,138.54,138.94,138.46,138.88,87206.0,125.4466,125.8088,125.3742,125.7545,87206.0
2021-05-17 10:00:00,138.86,139.07,138.74,138.94,122853.0,125.7364,125.9265,125.6277,125.8088,122853.0
2021-05-17 10:05:00,138.91,138.92,138.65,138.65,84063.0,125.7816,125.7907,125.5462,125.5462,84063.0
2021-05-17 10:10:00,138.67,138.71,138.4,138.5,107768.0,125.5643,125.6005,125.3198,125.4104,107768.0
2021-05-17 10:15:00,138.5,138.62,138.41,138.55,82360.0,125.4104,125.519,125.3289,125.4557,82360.0
2021-05-17 10:20:00,138.55,138.65,138.49,138.6,50886.0,125.4557,125.5462,125.4013,125.5009,50886.0
2021-05-17 10:25:00,138.58,138.6,138.42,138.47,70577.0,125.4828,125.5009,125.3379,125.3832,70577.0
2021-05-17 10:30:00,138.48,138.52,138.29,138.39,86218.0,125.3923,125.4285,125.2202,125.3108,86218.0
2021-05-17 10:35:00,138.37,138.39,137.98,138.03,64333.0,125.2927,125.3108,124.9395,124.9848,64333.0
2021-05-17 10:40:00,138.02,138.1,137.91,137.99,89891.0,124.9757,125.0482,124.8761,124.9486,89891.0
2021-05-17 10:45:00,137.98,138.05,137.86,137.86,77783.0,124.9395,125.0029,124.8309,124.8309,77783.0
2021-05-17 10:50:00,137.87,138.07,137.87,138.02,59124.0,124.8399,125.021,124.8399,124.9757,59124.0
2021-05-17 10:55:00,138.03,138.26,138.03,138.15,47895.0,124.9848,125.1931,124.9848,125.0935,47895.0
2021-05-17 11:00:00,138.14,138.18,137.99,138.07,47765.0,125.0844,125.1206,124.9486,125.021,47765.0
2021-05-17 11:05:00,138.09,138.18,138.06,138.07,34951.0,125.0391,125.1206,125.012,125.021,34951.0
2021-05-17 11:10:00,138.08,138.1,137.96,137.97,54367.0,125.0301,125.0482,124.9214,124.9305,54367.0
2021-05-17 11:15:00,137.97,137.99,137.86,137.91,75697.0,124.9305,124.9486,124.8309,124.8761,75697.0
2021-05-17 11:20:00,137.91,138.08,137.88,137.9,49848.0,124.8761,125.0301,124.849,124.8671,49848.0
2021-05-17 11:25:00,137.9,137.9,137.78,137.83,78909.0,124.8671,124.8671,124.7584,124.8037,78909.0
2021-05-17 11:30:00,137.83,137.95,137.8,137.93,43598.0,124.8037,124.9124,124.7765,124.8942,43598.0
2021-05-17 11:35:00,137.93,138.01,137.85,137.96,51536.0,124.8942,124.9667,124.8218,124.9214,51536.0
2021-05-17 11:40:00,137.97,138.03,137.9,138.03,41210.0,124.9305,124.9848,124.8671,124.9848,41210.0
2021-05-17 11:45:00,138.02,138.26,138.0,138.18,44922.0,124.9757,125.1931,124.9576,125.1206,44922.0
2021-05-17 11:50:00,138.19,138.23,138.04,138.16,116322.0,125.1297,125.1659,124.9939,125.1025,116322.0
2021-05-17 11:55:00,138.16,138.19,138.04,138.19,47545.0,125.1025,125.1297,124.9939,125.1297,47545.0
2021-05-17 12:00:00,138.19,138.29,138.14,138.14,39509.0,125.1297,125.2202,125.0844,125.0844,39509.0
2021-05-17 12:05:00,138.13,138.16,138.06,138.12,40100.0,125.0753,125.1025,125.012,125.0663,40100.0
2021-05-17 12:10:00,138.12,138.24,138.09,138.24,63041.0,125.0663,125.1749,125.0391,125.1749,63041.0
2021-05-17 12:15:00,138.26,138.28,138.19,138.21,36151.0,125.1931,125.2112,125.1297,125.1478,36151.0
2021-05-17 12:20:00,138.22,138.24,138.14,138.18,35385.0,125.1568,125.1749,125.0844,125.1206,35385.0
2021-05-17 12:25:00,138.19,138.28,138.19,138.25,46555.0,125.1297,125.2112,125.1297,125.184,46555.0
2021-05-17 12:30:00,138.24,138.28,138.18,138.22,32745.0,125.1749,125.2112,125.1206,125.1568,32745.0
2021-05-17 12:35:00,138.22,138.39,138.22,138.31,41739.0,125.1568,125.3108,125.1568,125.2383,41739.0
2021-05-17 12:40:00,138.3,138.42,138.29,138.41,33972.0,125.2293,125.3379,125.2202,125.3289,33972.0
2021-05-17 12:45:00,138.41,138.42,138.26,138.32,32574.0,125.3289,125.3379,125.1931,125.2474,32574.0
2021-05-17 12:50:00,138.31,138.4,138.3,138.37,33207.0,125.2383,125.3198,125.2293,125.2927,33207.0
2021-05-17 12:55:00,138.37,138.4,138.31,138.39,26078.0,125.2927,125.3198,125.2383,125.3108,26078.0
2021-05-17 13:00:00,138.39,138.42,138.29,138.29,29460.0,125.3108,125.3379,125.2202,125.2202,29460.0
2021-05-17 13:05:00,138.29,138.3,138.19,138.28,37820.0,125.2202,125.2293,125.1297,125.2112,37820.0
2021-05-17 13:10:00,138.28,138.36,138.24,138.29,41049.0,125.2112,125.2836,125.1749,125.2202,41049.0
2021-05-17 13:15:00,138.3,138.36,138.26,138.3,47022.0,125.2293,125.2836,125.1931,125.2293,47022.0
2021-05-17 13:20:00,138.29,138.3,138.19,138.23,47412.0,125.2202,125.2293,125.1297,125.1659,47412.0
2021-05-17 13:25:00,138.23,138.26,138.14,138.14,29135.0,125.1659,125.1931,125.0844,125.0844,29135.0
2021-05-17 13:30:00,138.14,138.22,138.04,138.11,40919.0,125.0844,125.1568,124.9939,125.0572,40919.0
2021-05-17 13:35:00,138.11,138.17,138.07,138.13,43426.0,125.0572,125.1116,125.021,125.0753,43426.0
2021-05-17 13:40:00,138.13,138.14,137.99,138.09,51445.0,125.0753,125.0844,124.9486,125.0391,51445.0
2021-05-17 13:45:00,138.1,138.21,138.08,138.08,49228.0,125.0482,125.1478,125.0301,125.0301,49228.0
2021-05-17 13:50:00,138.08,138.12,138.02,138.08,54988.0,125.0301,125.0663,124.9757,125.0301,54988.0
2021-05-17 13:55:00,138.07,138.11,137.98,138.08,46025.0,125.021,125.0572,124.9395,125.0301,46025.0
2021-05-17 14:00:00,138.08,138.08,138.01,138.07,33736.0,125.0301,125.0301,124.9667,125.021,33736.0
2021-05-17 14:05:00,138.08,138.14,138.06,138.09,42683.0,125.0301,125.0844,125.012,125.0391,42683.0
2021-05-17 14:10:00,138.09,138.1,138.02,138.06,28826.0,125.0391,125.0482,124.9757,125.012,28826.0
2021-05-17 14:15:00,138.06,138.12,138.03,138.03,21299.0,125.012,125.0663,124.9848,124.9848,21299.0
2021-05-17 14:20:00,138.04,138.05,137.97,138.01,28836.0,124.9939,125.0029,124.9305,124.9667,28836.0
2021-05-17 14:25:00,138.02,138.17,138.01,138.12,41049.0,124.9757,125.1116,124.9667,125.0663,41049.0
2021-05-17 14:30:00,138.12,138.14,138.07,138.09,37534.0,125.0663,125.0844,125.021,125.0391,37534.0
2021-05-17 14:35:00,138.08,138.18,138.08,138.17,48687.0,125.0301,125.1206,125.0301,125.1116,48687.0
2021-05-17 14:40:00,138.17,138.21,138.13,138.18,27410.0,125.1116,125.1478,125.0753,125.1206,27410.0
2021-05-17 14:45:00,138.18,138.18,138.01,138.06,31239.0,125.1206,125.1206,124.9667,125.012,31239.0
2021-05-17 14:50:00,138.06,138.13,137.98,138.02,48325.0,125.012,125.0753,124.9395,124.9757,48325.0
2021-05-17 14:55:00,138.02,138.08,137.96,138.08,40768.0,124.9757,125.0301,124.9214,125.0301,40768.0
2021-05-17 15:00:00,138.08,138.08,137.88,137.93,47430.0,125.0301,125.0301,124.849,124.8942,47430.0
2021-05-17 15:05:00,137.93,137.99,137.91,137.96,41875.0,124.8942,124.9486,124.8761,124.9214,41875.0
2021-05-17 15:10:00,137.97,138.08,137.96,138.02,37663.0,124.9305,125.0301,124.9214,124.9757,37663.0
2021-05-17 15:15:00,138.01,138.03,137.88,137.97,54044.0,124.9667,124.9848,124.849,124.9305,54044.0
2021-05-17 15:20:00,137.96,138.01,137.81,137.82,43808.0,124.9214,124.9667,124.7856,124.7946,43808.0
2021-05-17 15:25:00,137.83,137.9,137.82,137.89,60279.0,124.8037,124.8671,124.7946,124.858,60279.0
2021-05-17 15:30:00,137.88,137.9,137.77,137.86,81383.0,124.849,124.8671,124.7494,124.8309,81383.0
2021-05-17 15:35:00,137.88,137.88,137.75,137.8,109533.0,124.849,124.849,124.7313,124.7765,109533.0
2021-05-17 15:40:00,137.81,137.94,137.8,137.89,77750.0,124.7856,124.9033,124.7765,124.858,77750.0
2021-05-17 15:45:00,137.9,138.05,137.88,137.94,118007.0,124.8671,125.0029,124.849,124.9033,118007.0
2021-05-17 15:50:00,137.91,137.95,137.68,137.71,134609.0,124.8761,124.9124,124.6679,124.695,134609.0
2021-05-17 15:55:00,137.7,137.79,137.61,137.75,292311.0,124.686,124.7675,124.6045,124.7313,292311.0
2021-05-18 09:30:00,136.46,137.79,136.23,137.76,335686.0,123.5632,124.7675,123.3549,124.7403,335686.0
2021-05-18 09:35:00,137.76,137.83,137.08,137.23,145454.0,124.7403,124.8037,124.1246,124.2604,145454.0
2021-05-18 09:40:00,137.22,137.22,136.89,137.14,139812.0,124.2513,124.2513,123.9525,124.1789,139812.0
2021-05-18 09:45:00,137.15,137.3,136.88,136.93,127438.0,124.188,124.3238,123.9435,123.9888,127438.0
2021-05-18 09:50:00,136.93,136.94,136.64,136.72,134613.0,123.9888,123.9978,123.7262,123.7986,134613.0
2021-05-18 09:55:00,136.72,136.73,136.29,136.41,100173.0,123.7986,123.8077,123.4092,123.5179,100173.0
2021-05-18 10:00:00,136.41,136.46,136.15,136.34,226047.0,123.5179,123.5632,123.2825,123.4545,226047.0
2021-05-18 10:05:00,136.34,136.59,136.28,136.39,167962.0,123.4545,123.6809,123.4002,123.4998,167962.0
2021-05-18 10:10:00,136.38,136.74,136.32,136.58,86849.0,123.4907,123.8167,123.4364,123.6718,86849.0
2021-05-18 10:15:00,136.57,136.88,136.55,136.8,107801.0,123.6628,123.9435,123.6447,123.871,107801.0
2021-05-18 10:20:00,136.78,136.89,136.71,136.75,102231.0,123.8529,123.9525,123.7895,123.8258,102231.0
2021-05-18 10:25:00,136.73,137.0,136.7,136.87,90818.0,123.8077,124.0521,123.7805,123.9344,90818.0
2021-05-18 10:30:00,136.87,136.92,136.78,136.85,110065.0,123.9344,123.9797,123.8529,123.9163,110065.0
2021-05-18 10:35:00,136.84,136.84,136.61,136.7,79043.0,123.9073,123.9073,123.699,123.7805,79043.0
2021-05-18 10:40:00,136.7,136.91,136.68,136.86,85043.0,123.7805,123.9706,123.7624,123.9254,85043.0
2021-05-18 10:45:00,136.84,137.01,136.76,136.91,64248.0,123.9073,124.0612,123.8348,123.9706,64248.0
2021-05-18 10:50:00,136.91,137.12,136.91,137.05,47410.0,123.9706,124.1608,123.9706,124.0974,47410.0
2021-05-18 10:55:00,137.06,137.09,136.83,136.87,62643.0,124.1065,124.1336,123.8982,123.9344,62643.0
2021-05-18 11:00:00,136.87,137.03,136.84,136.94,63971.0,123.9344,124.0793,123.9073,123.9978,63971.0
2021-05-18 11:05:00,136.94,137.05,136.9,137.01,91714.0,123.9978,124.0974,123.9616,124.0612,91714.0
2021-05-18 11:10:00,137.01,137.02,136.8,136.8,56168.0,124.0612,124.0703,123.871,123.871,56168.0
2021-05-18 11:15:00,136.78,136.82,136.64,136.71,83157.0,123.8529,123.8892,123.7262,123.7895,83157.0
2021-05-18 11:20:00,136.71,136.77,136.64,136.76,65567.0,123.7895,123.8439,123.7262,123.8348,65567.0
2021-05-18 11:25:00,136.75,136.82,136.69,136.72,62199.0,123.8258,123.8892,123.7714,123.7986,62199.0
2021-05-18 11:30:00,136.72,136.92,136.68,136.89,66413.0,123.7986,123.9797,123.7624,123.9525,66413.0
2021-05-18 11:35:00,136.89,136.9,136.75,136.8,83251.0,123.9525,123.9616,123.8258,123.871,83251.0
2021-05-18 11:40:00,136.79,136.81,136.7,136.72,52212.0,123.862,123.8801,123.7805,123.7986,52212.0
2021-05-18 11:45:00,136.7,136.8,136.65,136.72,43839.0,123.7805,123.871,123.7352,123.7986,43839.0
2021-05-18 11:50:00,136.72,136.8,136.67,136.75,38764.0,123.7986,123.871,123.7533,123.8258,38764.0
2021-05-18 11:55:00,136.77,136.84,136.74,136.8,36843.0,123.8439,123.9073,123.8167,123.871,36843.0
2021-05-18 12:00:00,136.8,136.96,136.78,136.94,44604.0,123.871,124.0159,123.8529,123.9978,44604.0
2021-05-18 12:05:00,136.94,137.02,136.89,136.89,37542.0,123.9978,124.0703,123.9525,123.9525,37542.0
2021-05-18 12:10:00,136.9,136.93,136.81,136.89,26779.0,123.9616,123.9888,123.8801,123.9525,26779.0
2021-05-18 12:15:00,136.9,136.9,136.72,136.73,43328.0,123.9616,123.9616,123.7986,123.8077,43328.0
2021-05-18 12:20:00,136.72,136.81,136.7,136.71,61912.0,123.7986,123.8801,123.7805,123.7895,61912.0
2021-05-18 12:25:00,136.71,136.71,136.57,136.59,53039.0,123.7895,123.7895,123.6628,123.6809,53039.0
2021-05-18 12:30:00,136.59,136.7,136.58,136.61,50243.0,123.6809,123.7805,123.6718,123.699,50243.0
2021-05-18 12:35:00,136.61,136.7,136.6,136.62,33595.0,123.699,123.7805,123.6899,123.7081,33595.0
2021-05-18 12:40:00,136.62,136.74,136.6,136.7,40613.0,123.7081,123.8167,123.6899,123.7805,40613.0
2021-05-18 12:45:00,136.7,136.73,136.64,136.72,42524.0,123.7805,123.8077,123.7262,123.7986,42524.0
2021-05-18 12:50:00,136.72,136.74,136.6,136.62,52537.0,123.7986,123.8167,123.6899,123.7081,52537.0
2021-05-18 12:55:00,136.63,136.69,136.56,136.62,37010.0,123.7171,123.7714,123.6537,123.7081,37010.0
2021-05-18 13:00:00,136.62,136.74,136.61,136.72,40008.0,123.7081,123.8167,123.699,123.7986,40008.0
2021-05-18 13:05:00,136.7,136.73,136.62,136.7,47505.0,123.7805,123.8077,123.7081,123.7805,47505.0
2021-05-18 13:10:00,136.68,136.69,136.61,136.67,27817.0,123.7624,123.7714,123.699,123.7533,27817.0
2021-05-18 13:15:00,136.66,136.69,136.6,136.68,44872.0,123.7443,123.7714,123.6899,123.7624,44872.0
2021-05-18 13:20:00,136.7,136.74,136.67,136.74,40096.0,123.7805,123.8167,123.7533,123.8167,40096.0
2021-05-18 13:25:00,136.74,136.76,136.66,136.72,42479.0,123.8167,123.8348,123.7443,123.7986,42479.0
2021-05-18 13:30:00,136.72,136.73,136.54,136.66,55128.0,123.7986,123.8077,123.6356,123.7443,55128.0
2021-05-18 13:35:00,136.65,136.75,136.6,136.75,35695.0,123.7352,123.8258,123.6899,123.8258,35695.0
2021-05-18 13:40:00,136.75,136.79,136.66,136.74,51940.0,123.8258,123.862,123.7443,123.8167,51940.0
2021-05-18 13:45:00,136.73,136.81,136.71,136.81,32849.0,123.8077,123.8801,123.7895,123.8801,32849.0
2021-05-18 13:50:00,136.8,136.97,136.78,136.91,54286.0,123.871,124.025,123.8529,123.9706,54286.0
2021-05-18 13:55:00,136.9,136.93,136.8,136.82,65697.0,123.9616,123.9888,123.871,123.8892,65697.0
2021-05-18 14:00:00,136.82,136.91,136.79,136.81,43729.0,123.8892,123.9706,123.862,123.8801,43729.0
2021-05-18 14:05:00,136.82,136.82,136.59,136.69,126977.0,123.8892,123.8892,123.6809,123.7714,126977.0
2021-05-18 14:10:00,136.68,136.72,136.59,136.7,33528.0,123.7624,123.7986,123.6809,123.7805,33528.0
2021-05-18 14:15:00,136.69,136.71,136.62,136.64,45829.0,123.7714,123.7895,123.7081,123.7262,45829.0
2021-05-18 14:20:00,136.65,136.71,136.62,136.64,42529.0,123.7352,123.7895,123.7081,123.7262,42529.0
2021-05-18 14:25:00,136.64,136.75,136.63,136.7,46176.0,123.7262,123.8258,123.7171,123.7805,46176.0
2021-05-18 14:30:00,136.69,136.73,136.58,136.62,43497.0,123.7714,123.8077,123.6718,123.7081,43497.0
2021-05-18 14:35:00,136.63,136.74,136.62,136.64,54502.0,123.7171,123.8167,123.7081,123.7262,54502.0
2021-05-18 14:40:00,136.64,136.72,136.63,136.71,56237.0,123.7262,123.7986,123.7171,123.7895,56237.0
2021-05-18 14:45:00,136.71,136.72,136.63,136.67,48135.0,123.7895,123.7986,123.7171,123.7533,48135.0
2021-05-18 14:50:00,136.66,136.71,136.61,136.62,34493.0,123.7443,123.7895,123.699,123.7081,34493.0
2021-05-18 14:55:00,136.62,136.65,136.56,136.62,52440.0,123.7081,123.7352,123.6537,123.7081,52440.0
2021-05-18 15:00:00,136.62,136.65,136.56,136.61,44399.0,123.7081,123.7352,123.6537,123.699,44399.0
2021-05-18 15:05:00,136.6,136.6,136.51,136.52,56567.0,123.6899,123.6899,123.6085,123.6175,56567.0
2021-05-18 15:10:00,136.52,136.53,136.43,136.45,59879.0,123.6175,123.6266,123.536,123.5541,59879.0
2021-05-18 15:15:00,136.45,136.5,136.39,136.47,70250.0,123.5541,123.5994,123.4998,123.5722,70250.0
2021-05-18 15:20:00,136.49,136.58,136.45,136.53,56674.0,123.5903,123.6718,123.5541,123.6266,56674.0
2021-05-18 15:25:00,136.53,136.67,136.51,136.61,44647.0,123.6266,123.7533,123.6085,123.699,44647.0
2021-05-18 15:30:00,136.6,136.76,136.58,136.7,83448.0,123.6899,123.8348,123.6718,123.7805,83448.0
2021-05-18 15:35:00,136.7,136.84,136.67,136.79,73445.0,123.7805,123.9073,123.7533,123.862,73445.0
2021-05-18 15:40:00,136.79,136.87,136.73,136.75,70581.0,123.862,123.9344,123.8077,123.8258,70581.0
2021-05-18 15:45:00,136.75,136.76,136.54,136.64,109355.0,123.8258,123.8348,123.6356,123.7262,109355.0
2021-05-18 15:50:00,136.64,136.64,136.39,136.43,155678.0,123.7262,123.7262,123.4998,123.536,155678.0
2021-05-18 15:55:00,136.43,136.54,136.23,136.33,334941.0,123.536,123.6356,123.3549,123.4455,334941.0
2021-05-19 09:30:00,136.06,136.09,135.59,135.96,426719.0,123.201,123.2281,122.7754,123.1104,426719.0
2021-05-19 09:35:00,136.03,136.22,135.76,135.96,167517.0,123.1738,123.3459,122.9293,123.1104,167517.0
2021-05-19 09:40:00,135.98,136.45,135.96,136.36,138511.0,123.1285,123.5541,123.1104,123.4726,138511.0
2021-05-19 09:45:00,136.34,136.4,135.89,136.06,135911.0,123.4545,123.5088,123.047,123.201,135911.0
2021-05-19 09:50:00,136.05,136.57,135.95,136.52,109675.0,123.1919,123.6628,123.1014,123.6175,109675.0
2021-05-19 09:55:00,136.51,136.83,136.36,136.39,90136.0,123.6085,123.8982,123.4726,123.4998,90136.0
2021-05-19 10:00:00,136.38,136.49,136.23,136.3,77965.0,123.4907,123.5903,123.3549,123.4183,77965.0
2021-05-19 10:05:00,136.31,136.49,135.94,135.96,151040.0,123.4274,123.5903,123.0923,123.1104,151040.0
2021-05-19 10:10:00,135.97,136.06,135.74,135.79,140171.0,123.1195,123.201,122.9112,122.9565,140171.0
2021-05-19 10:15:00,135.79,135.89,135.66,135.67,197575.0,122.9565,123.047,122.8388,122.8478,197575.0
2021-05-19 10:20:00,135.68,136.03,135.65,135.96,143557.0,122.8569,123.1738,122.8297,123.1104,143557.0
2021-05-19 10:25:00,135.96,136.2,135.85,136.08,88652.0,123.1104,123.3277,123.0108,123.2191,88652.0
2021-05-19 10:30:00,136.06,136.2,136.0,136.09,53805.0,123.201,123.3277,123.1467,123.2281,53805.0
2021-05-19 10:35:00,136.1,136.13,135.83,135.89,108212.0,123.2372,123.2644,122.9927,123.047,108212.0
2021-05-19 10:40:00,135.88,135.89,135.58,135.66,72901.0,123.038,123.047,122.7663,122.8388,72901.0
2021-05-19 10:45:00,135.63,135.86,135.6,135.85,114470.0,122.8116,123.0199,122.7845,123.0108,114470.0
2021-05-19 10:50:00,135.84,136.06,135.84,135.94,112510.0,123.0018,123.201,123.0018,123.0923,112510.0
2021-05-19 10:55:00,135.95,135.98,135.79,135.81,98127.0,123.1014,123.1285,122.9565,122.9746,98127.0
2021-05-19 11:00:00,135.8,135.87,135.74,135.78,101119.0,122.9656,123.0289,122.9112,122.9474,101119.0
2021-05-19 11:05:00,135.77,136.12,135.75,135.9,70989.0,122.9384,123.2553,122.9203,123.0561,70989.0
2021-05-19 11:10:00,135.92,135.94,135.78,135.81,79136.0,123.0742,123.0923,122.9474,122.9746,79136.0
2021-05-19 11:15:00,135.81,135.93,135.73,135.89,67389.0,122.9746,123.0833,122.9022,123.047,67389.0
2021-05-19 11:20:00,135.9,136.0,135.81,135.97,44767.0,123.0561,123.1467,122.9746,123.1195,44767.0
2021-05-19 11:25:00,135.96,136.04,135.88,135.96,72941.0,123.1104,123.1829,123.038,123.1104,72941.0
2021-05-19 11:30:00,135.95,136.06,135.93,136.01,60637.0,123.1014,123.201,123.0833,123.1557,60637.0
2021-05-19 11:35:00,136.0,136.0,135.71,135.71,51100.0,123.1467,123.1467,122.8841,122.8841,51100.0
2021-05-19 11:40:00,135.73,135.77,135.68,135.77,52592.0,122.9022,122.9384,122.8569,122.9384,52592.0
2021-05-19 11:45:00,135.77,135.81,135.71,135.75,33417.0,122.9384,122.9746,122.8841,122.9203,33417.0
2021-05-19 11:50:00,135.74,135.88,135.73,135.87,51114.0,122.9112,123.038,122.9022,123.0289,51114.0
2021-05-19 11:55:00,135.87,135.96,135.85,135.94,35908.0,123.0289,123.1104,123.0108,123.0923,35908.0
2021-05-19 12:00:00,135.95,136.14,135.91,136.12,31979.0,123.1014,123.2734,123.0652,123.2553,31979.0
2021-05-19 12:05:00,136.14,136.14,136.03,136.12,33431.0,123.2734,123.2734,123.1738,123.2553,33431.0
2021-05-19 12:10:00,136.12,136.17,136.0,136.01,36352.0,123.2553,123.3006,123.1467,123.1557,36352.0
2021-05-19 12:15:00,136.01,136.04,135.9,136.01,40203.0,123.1557,123.1829,123.0561,123.1557,40203.0
2021-05-19 12:20:00,135.99,136.06,135.91,135.92,45570.0,123.1376,123.201,123.0652,123.0742,45570.0
2021-05-19 12:25:00,135.92,135.97,135.86,135.89,37956.0,123.0742,123.1195,123.0199,123.047,37956.0
2021-05-19 12:30:00,135.89,135.98,135.86,135.98,29238.0,123.047,123.1285,123.0199,123.1285,29238.0
2021-05-19 12:35:00,135.97,136.02,135.94,135.94,32593.0,123.1195,123.1648,123.0923,123.0923,32593.0
2021-05-19 12:40:00,135.96,136.02,135.95,135.95,40616.0,123.1104,123.1648,123.1014,123.1014,40616.0
2021-05-19 12:45:00,135.94,136.05,135.93,136.03,29107.0,123.0923,123.1919,123.0833,123.1738,29107.0
2021-05-19 12:50:00,136.03,136.19,136.01,136.17,25236.0,123.1738,123.3187,123.1557,123.3006,25236.0
2021-05-19 12:55:00,136.19,136.4,136.15,136.36,107577.0,123.3187,123.5088,123.2825,123.4726,107577.0
2021-05-19 13:00:00,136.36,136.4,136.28,136.29,47772.0,123.4726,123.5088,123.4002,123.4092,47772.0
2021-05-19 13:05:00,136.29,136.33,136.23,136.25,29716.0,123.4092,123.4455,123.3549,123.373,29716.0
2021-05-19 13:10:00,136.25,136.36,136.23,136.32,29217.0,123.373,123.4726,123.3549,123.4364,29217.0
2021-05-19 13:15:00,136.32,136.35,136.19,136.2,30482.0,123.4364,123.4636,123.3187,123.3277,30482.0
2021-05-19 13:20:00,136.21,136.23,136.12,136.16,28634.0,123.3368,123.3549,123.2553,123.2915,28634.0
2021-05-19 13:25:00,136.16,136.18,136.06,136.15,34159.0,123.2915,123.3096,123.201,123.2825,34159.0
2021-05-19 13:30:00,136.16,136.16,136.04,136.05,29714.0,123.2915,123.2915,123.1829,123.1919,29714.0
2021-05-19 13:35:00,136.05,136.06,135.98,136.02,45856.0,123.1919,123.201,123.1285,123.1648,45856.0
2021-05-19 13:40:00,136.03,136.04,135.93,135.93,45683.0,123.1738,123.1829,123.0833,123.0833,45683.0
2021-05-19 13:45:00,135.93,136.05,135.93,136.05,23737.0,123.0833,123.1919,123.0833,123.1919,23737.0
2021-05-19 13:50:00,136.04,136.11,136.02,136.1,30366.0,123.1829,123.2463,123.1648,123.2372,30366.0
2021-05-19 13:55:00,136.09,136.12,136.02,136.04,29738.0,123.2281,123.2553,123.1648,123.1829,29738.0
2021-05-19 14:00:00,136.03,136.19,135.91,135.98,75752.0,123.1738,123.3187,123.0652,123.1285,75752.0
2021-05-19 14:05:00,135.95,136.12,135.89,136.05,100940.0,123.1014,123.2553,123.047,123.1919,100940.0
2021-05-19 14:10:00,136.05,136.11,135.97,136.11,107341.0,123.1919,123.2463,123.1195,123.2463,107341.0
2021-05-19 14:15:00,136.11,136.31,136.11,136.31,117740.0,123.2463,123.4274,123.2463,123.4274,117740.0
2021-05-19 14:20:00,136.34,136.48,136.28,136.45,101238.0,123.4545,123.5813,123.4002,123.5541,101238.0
2021-05-19 14:25:00,136.44,136.47,136.35,136.4,67143.0,123.5451,123.5722,123.4636,123.5088,67143.0
2021-05-19 14:30:00,136.41,136.51,136.25,136.26,100167.0,123.5179,123.6085,123.373,123.3821,100167.0
2021-05-19 14:35:00,136.25,136.37,136.23,136.29,83032.0,123.373,123.4817,123.3549,123.4092,83032.0
2021-05-19 14:40:00,136.29,136.34,136.21,136.26,66160.0,123.4092,123.4545,123.3368,123.3821,66160.0
2021-05-19 14:45:00,136.27,136.44,136.24,136.4,53739.0,123.3911,123.5451,123.364,123.5088,53739.0
2021-05-19 14:50:00,136.39,136.39,136.23,136.27,53098.0,123.4998,123.4998,123.3549,123.3911,53098.0
2021-05-19 14:55:00,136.28,136.39,136.22,136.28,61996.0,123.4002,123.4998,123.3459,123.4002,61996.0
2021-05-19 15:00:00,136.27,136.27,136.06,136.13,101191.0,123.3911,123.3911,123.201,123.2644,101191.0
2021-05-19 15:05:00,136.14,136.29,136.12,136.22,72796.0,123.2734,123.4092,123.2553,123.3459,72796.0
2021-05-19 15:10:00,136.22,136.31,136.19,136.22,63506.0,123.3459,123.4274,123.3187,123.3459,63506.0
2021-05-19 15:15:00,136.22,136.36,136.2,136.26,55374.0,123.3459,123.4726,123.3277,123.3821,55374.0
2021-05-19 15:20:00,136.27,136.4,136.23,136.34,87116.0,123.3911,123.5088,123.3549,123.4545,87116.0
2021-05-19 15:25:00,136.35,136.47,136.31,136.46,84672.0,123.4636,123.5722,123.4274,123.5632,84672.0
2021-05-19 15:30:00,136.46,136.48,136.17,136.29,78129.0,123.5632,123.5813,123.3006,123.4092,78129.0
2021-05-19 15:35:00,136.28,136.32,136.23,136.31,74717.0,123.4002,123.4364,123.3549,123.4274,74717.0
2021-05-19 15:40:00,136.3,136.33,136.19,136.28,127210.0,123.4183,123.4455,123.3187,123.4002,127210.0
2021-05-19 15:45:00,136.27,136.39,136.25,136.35,98949.0,123.3911,123.4998,123.373,123.4636,98949.0
2021-05-19 15:50:00,136.34,136.55,136.31,136.49,204301.0,123.4545,123.6447,123.4274,123.5903,204301.0
2021-05-19 15:55:00,136.48,136.67,136.47,136.6,580910.0,123.5813,123.7533,123.5722,123.6899,580910.0
2021-05-20 09:30:00,136.79,137.47,136.72,137.32,311106.0,123.862,124.4777,123.7986,124.3419,311106.0
2021-05-20 09:35:00,137.31,137.68,137.27,137.37,91627.0,124.3328,124.6679,124.2966,124.3872,91627.0
2021-05-20 09:40:00,137.4,137.48,137.12,137.2,78495.0,124.4143,124.4868,124.1608,124.2332,78495.0
2021-05-20 09:45:00,137.23,137.64,137.23,137.64,88176.0,124.2604,124.6317,124.2604,124.6317,88176.0
2021-05-20 09:50:00,137.65,137.88,137.44,137.86,61142.0,124.6407,124.849,124.4506,124.8309,61142.0
2021-05-20 09:55:00,137.84,137.85,137.44,137.51,55243.0,124.8128,124.8218,124.4506,124.5139,55243.0
2021-05-20 10:00:00,137.49,137.54,137.25,137.4,72119.0,124.4958,124.5411,124.2785,124.4143,72119.0
2021-05-20 10:05:00,137.4,137.54,137.24,137.51,49505.0,124.4143,124.5411,124.2695,124.5139,49505.0
2021-05-20 10:10:00,137.53,137.53,137.26,137.36,56928.0,124.5321,124.5321,124.2876,124.3781,56928.0
2021-05-20 10:15:00,137.36,137.7,137.36,137.42,57435.0,124.3781,124.686,124.3781,124.4324,57435.0
2021-05-20 10:20:00,137.41,137.51,137.34,137.41,65109.0,124.4234,124.5139,124.36,124.4234,65109.0
2021-05-20 10:25:00,137.41,137.6,137.38,137.54,49399.0,124.4234,124.5954,124.3962,124.5411,49399.0
2021-05-20 10:30:00,137.52,137.62,137.41,137.5,63090.0,124.523,124.6135,124.4234,124.5049,63090.0
2021-05-20 10:35:00,137.5,137.82,137.5,137.81,68456.0,124.5049,124.7946,124.5049,124.7856,68456.0
2021-05-20 10:40:00,137.82,137.82,137.56,137.56,57652.0,124.7946,124.7946,124.5592,124.5592,57652.0
2021-05-20 10:45:00,137.55,137.7,137.52,137.56,56610.0,124.5502,124.686,124.523,124.5592,56610.0
2021-05-20 10:50:00,137.58,137.88,137.57,137.82,132110.0,124.5773,124.849,124.5683,124.7946,132110.0
2021-05-20 10:55:00,137.83,137.86,137.56,137.57,60919.0,124.8037,124.8309,124.5592,124.5683,60919.0
2021-05-20 11:00:00,137.57,137.65,137.4,137.59,94085.0,124.5683,124.6407,124.4143,124.5864,94085.0
2021-05-20 11:05:00,137.6,137.87,137.59,137.86,81549.0,124.5954,124.8399,124.5864,124.8309,81549.0
2021-05-20 11:10:00,137.85,137.86,137.64,137.69,69178.0,124.8218,124.8309,124.6317,124.6769,69178.0
2021-05-20 11:15:00,137.7,137.72,137.58,137.64,62289.0,124.686,124.7041,124.5773,124.6317,62289.0
2021-05-20 11:20:00,137.65,137.8,137.63,137.76,78364.0,124.6407,124.7765,124.6226,124.7403,78364.0
2021-05-20 11:25:00,137.77,137.88,137.7,137.88,70408.0,124.7494,124.849,124.686,124.849,70408.0
2021-05-20 11:30:00,137.88,137.92,137.82,137.91,90660.0,124.849,124.8852,124.7946,124.8761,90660.0
2021-05-20 11:35:00,137.9,137.99,137.88,137.97,72561.0,124.8671,124.9486,124.849,124.9305,72561.0
2021-05-20 11:40:00,137.98,138.11,137.96,138.09,129977.0,124.9395,125.0572,124.9214,125.0391,129977.0
2021-05-20 11:45:00,138.1,138.32,138.1,138.24,70923.0,125.0482,125.2474,125.0482,125.1749,70923.0
2021-05-20 11:50:00,138.24,138.29,138.17,138.17,62263.0,125.1749,125.2202,125.1116,125.1116,62263.0
2021-05-20 11:55:00,138.18,138.22,138.04,138.08,73657.0,125.1206,125.1568,124.9939,125.0301,73657.0
2021-05-20 12:00:00,138.09,138.18,138.0,138.13,62687.0,125.0391,125.1206,124.9576,125.0753,62687.0
2021-05-20 12:05:00,138.14,138.15,137.97,138.11,63032.0,125.0844,125.0935,124.9305,125.0572,63032.0
2021-05-20 12:10:00,138.11,138.19,138.1,138.14,48572.0,125.0572,125.1297,125.0482,125.0844,48572.0
2021-05-20 12:15:00,138.14,138.22,138.09,138.21,62383.0,125.0844,125.1568,125.0391,125.1478,62383.0
2021-05-20 12:20:00,138.21,138.47,138.21,138.44,91507.0,125.1478,125.3832,125.1478,125.356,91507.0
2021-05-20 12:25:00,138.43,138.54,138.39,138.49,151864.0,125.347,125.4466,125.3108,125.4013,151864.0
2021-05-20 12:30:00,138.5,138.68,138.5,138.66,83551.0,125.4104,125.5734,125.4104,125.5553,83551.0
2021-05-20 12:35:00,138.66,138.7,138.47,138.59,122150.0,125.5553,125.5915,125.3832,125.4919,122150.0
2021-05-20 12:40:00,138.6,138.65,138.41,138.5,74404.0,125.5009,125.5462,125.3289,125.4104,74404.0
2021-05-20 12:45:00,138.5,138.53,138.36,138.52,60965.0,125.4104,125.4375,125.2836,125.4285,60965.0
2021-05-20 12:50:00,138.52,138.55,138.39,138.53,53574.0,125.4285,125.4557,125.3108,125.4375,53574.0
2021-05-20 12:55:00,138.53,138.65,138.5,138.64,58600.0,125.4375,125.5462,125.4104,125.5371,58600.0
2021-05-20 13:00:00,138.64,138.64,138.46,138.53,68682.0,125.5371,125.5371,125.3742,125.4375,68682.0
2021-05-20 13:05:00,138.53,138.55,138.43,138.53,42915.0,125.4375,125.4557,125.347,125.4375,42915.0
2021-05-20 13:10:00,138.53,138.53,138.39,138.47,43588.0,125.4375,125.4375,125.3108,125.3832,43588.0
2021-05-20 13:15:00,138.47,138.54,138.45,138.52,54609.0,125.3832,125.4466,125.3651,125.4285,54609.0
2021-05-20 13:20:00,138.52,138.52,138.44,138.49,48642.0,125.4285,125.4285,125.356,125.4013,48642.0
2021-05-20 13:25:00,138.48,138.5,138.38,138.43,68494.0,125.3923,125.4104,125.3017,125.347,68494.0
2021-05-20 13:30:00,138.43,138.5,138.4,138.46,78827.0,125.347,125.4104,125.3198,125.3742,78827.0
2021-05-20 13:35:00,138.46,138.47,138.4,138.42,53561.0,125.3742,125.3832,125.3198,125.3379,53561.0
2021-05-20 13:40:00,138.43,138.53,138.41,138.49,54333.0,125.347,125.4375,125.3289,125.4013,54333.0
2021-05-20 13:45:00,138.49,138.52,138.43,138.52,58788.0,125.4013,125.4285,125.347,125.4285,58788.0
2021-05-20 13:50:00,138.53,138.59,138.49,138.59,82176.0,125.4375,125.4919,125.4013,125.4919,82176.0
2021-05-20 13:55:00,138.59,138.71,138.57,138.69,66694.0,125.4919,125.6005,125.4738,125.5824,66694.0
2021-05-20 14:00:00,138.68,138.71,138.6,138.61,68230.0,125.5734,125.6005,125.5009,125.51,68230.0
2021-05-20 14:05:00,138.61,138.71,138.61,138.68,35305.0,125.51,125.6005,125.51,125.5734,35305.0
2021-05-20 14:10:00,138.67,138.67,138.59,138.62,51568.0,125.5643,125.5643,125.4919,125.519,51568.0
2021-05-20 14:15:00,138.62,138.65,138.48,138.52,38351.0,125.519,125.5462,125.3923,125.4285,38351.0
2021-05-20 14:20:00,138.53,138.55,138.42,138.55,70133.0,125.4375,125.4557,125.3379,125.4557,70133.0
2021-05-20 14:25:00,138.54,138.54,138.43,138.48,38293.0,125.4466,125.4466,125.347,125.3923,38293.0
2021-05-20 14:30:00,138.48,138.52,138.36,138.38,34792.0,125.3923,125.4285,125.2836,125.3017,34792.0
2021-05-20 14:35:00,138.38,138.43,138.36,138.4,29739.0,125.3017,125.347,125.2836,125.3198,29739.0
2021-05-20 14:40:00,138.4,138.44,138.35,138.36,45544.0,125.3198,125.356,125.2746,125.2836,45544.0
2021-05-20 14:45:00,138.37,138.45,138.32,138.45,77278.0,125.2927,125.3651,125.2474,125.3651,77278.0
2021-05-20 14:50:00,138.45,138.45,138.35,138.38,36252.0,125.3651,125.3651,125.2746,125.3017,36252.0
2021-05-20 14:55:00,138.37,138.37,138.18,138.21,44020.0,125.2927,125.2927,125.1206,125.1478,44020.0
2021-05-20 15:00:00,138.21,138.25,138.18,138.18,41818.0,125.1478,125.184,125.1206,125.1206,41818.0
2021-05-20 15:05:00,138.18,138.18,138.09,138.09,41639.0,125.1206,125.1206,125.0391,125.0391,41639.0
2021-05-20 15:10:00,138.1,138.18,138.06,138.12,47475.0,125.0482,125.1206,125.012,125.0663,47475.0
2021-05-20 15:15:00,138.12,138.24,138.12,138.23,45352.0,125.0663,125.1749,125.0663,125.1659,45352.0
2021-05-20 15:20:00,138.23,138.5,138.22,138.48,56104.0,125.1659,125.4104,125.1568,125.3923,56104.0
2021-05-20 15:25:00,138.49,138.51,138.4,138.45,54489.0,125.4013,125.4194,125.3198,125.3651,54489.0
2021-05-20 15:30:00,138.46,138.46,138.18,138.19,65112.0,125.3742,125.3742,125.1206,125.1297,65112.0
2021-05-20 15:35:00,138.19,138.26,138.06,138.06,59553.0,125.1297,125.1931,125.012,125.012,59553.0
2021-05-20 15:40:00,138.07,138.18,138.06,138.06,86655.0,125.021,125.1206,125.012,125.012,86655.0
2021-05-20 15:45:00,138.07,138.1,137.95,137.98,107721.0,125.021,125.0482,124.9124,124.9395,107721.0
2021-05-20 15:50:00,137.98,138.14,137.87,138.1,209727.0,124.9395,125.0844,124.8399,125.0482,209727.0
2021-05-20 15:55:00,138.1,138.14,137.89,138.0,276906.0,125.0482,125.0844,124.858,124.9576,276906.0
2021-05-21 09:30:00,138.2,138.83,138.07,138.41,469847.0,125.1387,125.7092,125.021,125.3289,469847.0
2021-05-21 09:35:00,138.42,138.66,138.41,138.42,116853.0,125.3379,125.5553,125.3289,125.3379,116853.0
2021-05-21 09:40:00,138.42,138.46,137.9,137.98,78543.0,125.3379,125.3742,124.8671,124.9395,78543.0
2021-05-21 09:45:00,138.0,138.15,137.9,137.94,87684.0,124.9576,125.0935,124.8671,124.9033,87684.0
2021-05-21 09:50:00,137.94,138.09,137.78,137.85,82140.0,124.9033,125.0391,124.7584,124.8218,82140.0
2021-05-21 09:55:00,137.85,138.14,137.82,138.1,76328.0,124.8218,125.0844,124.7946,125.0482,76328.0
2021-05-21 10:00:00,138.09,138.09,137.8,137.97,81687.0,125.0391,125.0391,124.7765,124.9305,81687.0
2021-05-21 10:05:00,137.97,138.2,137.91,137.96,86388.0,124.9305,125.1387,124.8761,124.9214,86388.0
2021-05-21 10:10:00,137.97,138.04,137.83,137.9,41501.0,124.9305,124.9939,124.8037,124.8671,41501.0
2021-05-21 10:15:00,137.9,138.31,137.9,138.27,63727.0,124.8671,125.2383,124.8671,125.2021,63727.0
2021-05-21 10:20:00,138.26,138.27,137.94,137.98,44437.0,125.1931,125.2021,124.9033,124.9395,44437.0
2021-05-21 10:25:00,137.99,138.15,137.96,138.02,38663.0,124.9486,125.0935,124.9214,124.9757,38663.0
2021-05-21 10:30:00,138.0,138.19,137.99,138.06,37977.0,124.9576,125.1297,124.9486,125.012,37977.0
2021-05-21 10:35:00,138.06,138.24,138.02,138.24,36139.0,125.012,125.1749,124.9757,125.1749,36139.0
2021-05-21 10:40:00,138.26,138.39,138.23,138.35,47119.0,125.1931,125.3108,125.1659,125.2746,47119.0
2021-05-21 10:45:00,138.36,138.55,138.31,138.55,65325.0,125.2836,125.4557,125.2383,125.4557,65325.0
2021-05-21 10:50:00,138.53,138.54,138.27,138.27,36106.0,125.4375,125.4466,125.2021,125.2021,36106.0
2021-05-21 10:55:00,138.28,138.32,138.2,138.26,47304.0,125.2112,125.2474,125.1387,125.1931,47304.0
2021-05-21 11:00:00,138.27,138.33,138.12,138.25,46069.0,125.2021,125.2564,125.0663,125.184,46069.0
2021-05-21 11:05:00,138.25,138.41,138.25,138.34,93011.0,125.184,125.3289,125.184,125.2655,93011.0
2021-05-21 11:10:00,138.34,138.52,138.29,138.49,110859.0,125.2655,125.4285,125.2202,125.4013,110859.0
2021-05-21 11:15:00,138.48,138.62,138.47,138.58,114846.0,125.3923,125.519,125.3832,125.4828,114846.0
2021-05-21 11:20:00,138.57,138.76,138.57,138.74,86437.0,125.4738,125.6458,125.4738,125.6277,86437.0
2021-05-21 11:25:00,138.74,138.79,138.65,138.74,98553.0,125.6277,125.673,125.5462,125.6277,98553.0
2021-05-21 11:30:00,138.72,138.85,138.69,138.77,80783.0,125.6096,125.7273,125.5824,125.6549,80783.0
2021-05-21 11:35:00,138.78,138.79,138.64,138.71,75188.0,125.6639,125.673,125.5371,125.6005,75188.0
2021-05-21 11:40:00,138.7,138.87,138.64,138.78,87728.0,125.5915,125.7454,125.5371,125.6639,87728.0
2021-05-21 11:45:00,138.79,138.91,138.79,138.88,72808.0,125.673,125.7816,125.673,125.7545,72808.0
2021-05-21 11:50:00,138.88,138.93,138.78,138.9,77821.0,125.7545,125.7997,125.6639,125.7726,77821.0
2021-05-21 11:55:00,138.91,138.94,138.72,138.87,82347.0,125.7816,125.8088,125.6096,125.7454,82347.0
2021-05-21 12:00:00,138.86,138.89,138.73,138.82,79656.0,125.7364,125.7635,125.6186,125.7001,79656.0
2021-05-21 12:05:00,138.83,138.89,138.57,138.61,92894.0,125.7092,125.7635,125.4738,125.51,92894.0
2021-05-21 12:10:00,138.61,138.84,138.61,138.83,53566.0,125.51,125.7182,125.51,125.7092,53566.0
2021-05-21 12:15:00,138.83,138.89,138.79,138.89,52521.0,125.7092,125.7635,125.673,125.7635,52521.0
2021-05-21 12:20:00,138.89,138.91,138.82,138.83,54765.0,125.7635,125.7816,125.7001,125.7092,54765.0
2021-05-21 12:25:00,138.83,138.88,138.74,138.81,64759.0,125.7092,125.7545,125.6277,125.6911,64759.0
2021-05-21 12:30:00,138.81,138.89,138.65,138.67,45677.0,125.6911,125.7635,125.5462,125.5643,45677.0
2021-05-21 12:35:00,138.67,138.7,138.52,138.53,25908.0,125.5643,125.5915,125.4285,125.4375,25908.0
2021-05-21 12:40:00,138.53,138.57,138.46,138.46,37373.0,125.4375,125.4738,125.3742,125.3742,37373.0
2021-05-21 12:45:00,138.46,138.5,138.39,138.39,43097.0,125.3742,125.4104,125.3108,125.3108,43097.0
2021-05-21 12:50:00,138.4,138.44,138.35,138.41,37385.0,125.3198,125.356,125.2746,125.3289,37385.0
2021-05-21 12:55:00,138.4,138.44,138.32,138.34,38783.0,125.3198,125.356,125.2474,125.2655,38783.0
2021-05-21 13:00:00,138.34,138.47,138.33,138.46,26281.0,125.2655,125.3832,125.2564,125.3742,26281.0
2021-05-21 13:05:00,138.47,138.48,138.38,138.4,29106.0,125.3832,125.3923,125.3017,125.3198,29106.0
2021-05-21 13:10:00,138.4,138.44,138.36,138.39,18915.0,125.3198,125.356,125.2836,125.3108,18915.0
2021-05-21 13:15:00,138.39,138.43,138.35,138.42,27004.0,125.3108,125.347,125.2746,125.3379,27004.0
2021-05-21 13:20:00,138.41,138.42,138.29,138.35,27388.0,125.3289,125.3379,125.2202,125.2746,27388.0
2021-05-21 13:25:00,138.34,138.48,138.34,138.48,26907.0,125.2655,125.3923,125.2655,125.3923,26907.0
2021-05-21 13:30:00,138.48,138.52,138.45,138.49,44165.0,125.3923,125.4285,125.3651,125.4013,44165.0
2021-05-21 13:35:00,138.48,138.49,138.45,138.47,25898.0,125.3923,125.4013,125.3651,125.3832,25898.0
2021-05-21 13:40:00,138.47,138.47,138.39,138.43,38340.0,125.3832,125.3832,125.3108,125.347,38340.0
2021-05-21 13:45:00,138.43,138.54,138.43,138.54,38124.0,125.347,125.4466,125.347,125.4466,38124.0
2021-05-21 13:50:00,138.53,138.55,138.47,138.5,22599.0,125.4375,125.4557,125.3832,125.4104,22599.0
2021-05-21 13:55:00,138.49,138.51,138.45,138.46,22392.0,125.4013,125.4194,125.3651,125.3742,22392.0
2021-05-21 14:00:00,138.46,138.51,138.37,138.51,36175.0,125.3742,125.4194,125.2927,125.4194,36175.0
2021-05-21 14:05:00,138.51,138.62,138.48,138.57,47555.0,125.4194,125.519,125.3923,125.4738,47555.0
2021-05-21 14:10:00,138.56,138.62,138.55,138.58,26137.0,125.4647,125.519,125.4557,125.4828,26137.0
2021-05-21 14:15:00,138.59,138.65,138.58,138.59,65738.0,125.4919,125.5462,125.4828,125.4919,65738.0
2021-05-21 14:20:00,138.59,138.59,138.48,138.49,51209.0,125.4919,125.4919,125.3923,125.4013,51209.0
2021-05-21 14:25:00,138.49,138.52,138.41,138.51,52254.0,125.4013,125.4285,125.3289,125.4194,52254.0
2021-05-21 14:30:00,138.51,138.55,138.34,138.34,101537.0,125.4194,125.4557,125.2655,125.2655,101537.0
2021-05-21 14:35:00,138.33,138.38,138.26,138.28,55382.0,125.2564,125.3017,125.1931,125.2112,55382.0
2021-05-21 14:40:00,138.28,138.37,138.27,138.36,36572.0,125.2112,125.2927,125.2021,125.2836,36572.0
2021-05-21 14:45:00,138.36,138.45,138.35,138.36,41584.0,125.2836,125.3651,125.2746,125.2836,41584.0
2021-05-21 14:50:00,138.36,138.44,138.34,138.42,49864.0,125.2836,125.356,125.2655,125.3379,49864.0
2021-05-21 14:55:00,138.43,138.48,138.41,138.41,47899.0,125.347,125.3923,125.3289,125.3289,47899.0
2021-05-21 15:00:00,138.41,138.42,138.34,138.38,40468.0,125.3289,125.3379,125.2655,125.3017,40468.0
2021-05-21 15:05:00,138.39,138.43,138.36,138.38,34258.0,125.3108,125.347,125.2836,125.3017,34258.0
2021-05-21 15:10:00,138.38,138.43,138.37,138.43,46138.0,125.3017,125.347,125.2927,125.347,46138.0
2021-05-21 15:15:00,138.43,138.55,138.41,138.52,53812.0,125.347,125.4557,125.3289,125.4285,53812.0
2021-05-21 15:20:00,138.52,138.59,138.5,138.58,44633.0,125.4285,125.4919,125.4104,125.4828,44633.0
2021-05-21 15:25:00,138.57,138.57,138.43,138.47,75407.0,125.4738,125.4738,125.347,125.3832,75407.0
2021-05-21 15:30:00,138.48,138.51,138.43,138.46,68912.0,125.3923,125.4194,125.347,125.3742,68912.0
2021-05-21 15:35:00,138.47,138.52,138.2,138.21,171515.0,125.3832,125.4285,125.1387,125.1478,171515.0
2021-05-21 15:40:00,138.2,138.21,137.97,137.99,218213.0,125.1387,125.1478,124.9305,124.9486,218213.0
2021-05-21 15:45:00,137.99,138.08,137.96,138.08,177537.0,124.9486,125.0301,124.9214,125.0301,177537.0
2021-05-21 15:50:00,138.08,138.31,138.07,138.2,205860.0,125.0301,125.2383,125.021,125.1387,205860.0
2021-05-21 15:55:00,138.2,138.24,137.95,138.01,505113.0,125.1387,125.1749,124.9124,124.9667,505113.0
2021-05-24 09:30:00,138.0,138.8,137.95,138.59,261826.0,124.9576,125.682,124.9124,125.4919,261826.0
2021-05-24 09:35:00,138.64,138.74,138.28,138.48,96950.0,125.5371,125.6277,125.2112,125.3923,96950.0
2021-05-24 09:40:00,138.53,138.59,138.09,138.18,134447.0,125.4375,125.4919,125.0391,125.1206,134447.0
2021-05-24 09:45:00,138.18,138.2,137.78,137.85,107385.0,125.1206,125.1387,124.7584,124.8218,107385.0
2021-05-24 09:50:00,137.84,137.95,137.73,137.94,82513.0,124.8128,124.9124,124.7131,124.9033,82513.0
2021-05-24 09:55:00,137.96,138.09,137.84,138.04,68831.0,124.9214,125.0391,124.8128,124.9939,68831.0
2021-05-24 10:00:00,138.04,138.19,138.02,138.17,95669.0,124.9939,125.1297,124.9757,125.1116,95669.0
2021-05-24 10:05:00,138.15,138.34,138.1,138.18,51582.0,125.0935,125.2655,125.0482,125.1206,51582.0
2021-05-24 10:10:00,138.17,138.17,137.97,138.03,81310.0,125.1116,125.1116,124.9305,124.9848,81310.0
2021-05-24 10:15:00,138.04,138.19,137.94,138.16,82387.0,124.9939,125.1297,124.9033,125.1025,82387.0
2021-05-24 10:20:00,138.16,138.37,138.13,138.25,86264.0,125.1025,125.2927,125.0753,125.184,86264.0
2021-05-24 10:25:00,138.26,138.4,138.19,138.3,50376.0,125.1931,125.3198,125.1297,125.2293,50376.0
2021-05-24 10:30:00,138.29,138.43,138.29,138.42,55922.0,125.2202,125.347,125.2202,125.3379,55922.0
2021-05-24 10:35:00,138.41,138.45,138.09,138.13,43067.0,125.3289,125.3651,125.0391,125.0753,43067.0
2021-05-24 10:40:00,138.14,138.33,138.13,138.26,46236.0,125.0844,125.2564,125.0753,125.1931,46236.0
2021-05-24 10:45:00,138.25,138.48,138.21,138.47,61117.0,125.184,125.3923,125.1478,125.3832,61117.0
2021-05-24 10:50:00,138.48,138.48,138.39,138.4,47183.0,125.3923,125.3923,125.3108,125.3198,47183.0
2021-05-24 10:55:00,138.41,138.59,138.4,138.58,48210.0,125.3289,125.4919,125.3198,125.4828,48210.0
2021-05-24 11:00:00,138.57,138.58,138.37,138.38,53345.0,125.4738,125.4828,125.2927,125.3017,53345.0
2021-05-24 11:05:00,138.38,138.45,138.37,138.39,31510.0,125.3017,125.3651,125.2927,125.3108,31510.0
2021-05-24 11:10:00,138.39,138.43,138.24,138.25,29228.0,125.3108,125.347,125.1749,125.184,29228.0
2021-05-24 11:15:00,138.26,138.35,138.26,138.3,40926.0,125.1931,125.2746,125.1931,125.2293,40926.0
2021-05-24 11:20:00,138.3,138.44,138.25,138.36,64636.0,125.2293,125.356,125.184,125.2836,64636.0
2021-05-24 11:25:00,138.36,138.48,138.35,138.4,52257.0,125.2836,125.3923,125.2746,125.3198,52257.0
2021-05-24 11:30:00,138.4,138.44,138.35,138.36,45359.0,125.3198,125.356,125.2746,125.2836,45359.0
2021-05-24 11:35:00,138.36,138.37,138.27,138.33,34146.0,125.2836,125.2927,125.2021,125.2564,34146.0
2021-05-24 11:40:00,138.33,138.36,138.26,138.28,32051.0,125.2564,125.2836,125.1931,125.2112,32051.0
2021-05-24 11:45:00,138.28,138.35,138.13,138.13,39854.0,125.2112,125.2746,125.0753,125.0753,39854.0
2021-05-24 11:50:00,138.14,138.3,138.1,138.25,40118.0,125.0844,125.2293,125.0482,125.184,40118.0
2021-05-24 11:55:00,138.25,138.29,138.21,138.29,42545.0,125.184,125.2202,125.1478,125.2202,42545.0
2021-05-24 12:00:00,138.28,138.39,138.28,138.38,44593.0,125.2112,125.3108,125.2112,125.3017,44593.0
2021-05-24 12:05:00,138.37,138.42,138.32,138.34,38861.0,125.2927,125.3379,125.2474,125.2655,38861.0
2021-05-24 12:10:00,138.34,138.47,138.33,138.43,35932.0,125.2655,125.3832,125.2564,125.347,35932.0
2021-05-24 12:15:00,138.44,138.46,138.38,138.39,35653.0,125.356,125.3742,125.3017,125.3108,35653.0
2021-05-24 12:20:00,138.39,138.4,138.33,138.39,34831.0,125.3108,125.3198,125.2564,125.3108,34831.0
2021-05-24 12:25:00,138.38,138.45,138.36,138.41,35128.0,125.3017,125.3651,125.2836,125.3289,35128.0
2021-05-24 12:30:00,138.42,138.52,138.41,138.52,37710.0,125.3379,125.4285,125.3289,125.4285,37710.0
2021-05-24 12:35:00,138.52,138.61,138.47,138.56,41663.0,125.4285,125.51,125.3832,125.4647,41663.0
2021-05-24 12:40:00,138.56,138.58,138.45,138.47,33968.0,125.4647,125.4828,125.3651,125.3832,33968.0
2021-05-24 12:45:00,138.48,138.49,138.43,138.45,29752.0,125.3923,125.4013,125.347,125.3651,29752.0
2021-05-24 12:50:00,138.45,138.53,138.44,138.5,28105.0,125.3651,125.4375,125.356,125.4104,28105.0
2021-05-24 12:55:00,138.51,138.57,138.49,138.56,31212.0,125.4194,125.4738,125.4013,125.4647,31212.0
2021-05-24 13:00:00,138.55,138.58,138.48,138.57,38818.0,125.4557,125.4828,125.3923,125.4738,38818.0
2021-05-24 13:05:00,138.57,138.6,138.53,138.56,30203.0,125.4738,125.5009,125.4375,125.4647,30203.0
2021-05-24 13:10:00,138.56,138.57,138.52,138.52,26749.0,125.4647,125.4738,125.4285,125.4285,26749.0
2021-05-24 13:15:00,138.53,138.62,138.52,138.56,27889.0,125.4375,125.519,125.4285,125.4647,27889.0
2021-05-24 13:20:00,138.56,138.57,138.47,138.5,30809.0,125.4647,125.4738,125.3832,125.4104,30809.0
2021-05-24 13:25:00,138.5,138.5,138.45,138.48,39991.0,125.4104,125.4104,125.3651,125.3923,39991.0
2021-05-24 13:30:00,138.48,138.52,138.45,138.49,42660.0,125.3923,125.4285,125.3651,125.4013,42660.0
2021-05-24 13:35:00,138.48,138.49,138.4,138.41,37156.0,125.3923,125.4013,125.3198,125.3289,37156.0
2021-05-24 13:40:00,138.4,138.42,138.32,138.34,45907.0,125.3198,125.3379,125.2474,125.2655,45907.0
2021-05-24 13:45:00,138.34,138.38,138.31,138.36,29182.0,125.2655,125.3017,125.2383,125.2836,29182.0
2021-05-24 13:50:00,138.35,138.37,138.3,138.3,31157.0,125.2746,125.2927,125.2293,125.2293,31157.0
2021-05-24 13:55:00,138.31,138.39,138.3,138.37,31443.0,125.2383,125.3108,125.2293,125.2927,31443.0
2021-05-24 14:00:00,138.37,138.45,138.37,138.43,48642.0,125.2927,125.3651,125.2927,125.347,48642.0
2021-05-24 14:05:00,138.43,138.44,138.35,138.39,37303.0,125.347,125.356,125.2746,125.3108,37303.0
2021-05-24 14:10:00,138.38,138.46,138.36,138.45,37530.0,125.3017,125.3742,125.2836,125.3651,37530.0
2021-05-24 14:15:00,138.45,138.48,138.42,138.44,41527.0,125.3651,125.3923,125.3379,125.356,41527.0
2021-05-24 14:20:00,138.44,138.47,138.37,138.38,31848.0,125.356,125.3832,125.2927,125.3017,31848.0
2021-05-24 14:25:00,138.38,138.41,138.31,138.32,47306.0,125.3017,125.3289,125.2383,125.2474,47306.0
2021-05-24 14:30:00,138.32,138.42,138.32,138.36,46322.0,125.2474,125.3379,125.2474,125.2836,46322.0
2021-05-24 14:35:00,138.36,138.37,138.26,138.31,40665.0,125.2836,125.2927,125.1931,125.2383,40665.0
2021-05-24 14:40:00,138.31,138.36,138.3,138.33,36729.0,125.2383,125.2836,125.2293,125.2564,36729.0
2021-05-24 14:45:00,138.33,138.33,138.21,138.25,35742.0,125.2564,125.2564,125.1478,125.184,35742.0
2021-05-24 14:50:00,138.25,138.25,138.13,138.13,66255.0,125.184,125.184,125.0753,125.0753,66255.0
2021-05-24 14:55:00,138.14,138.16,138.08,138.1,44301.0,125.0844,125.1025,125.0301,125.0482,44301.0
2021-05-24 15:00:00,138.1,138.14,138.07,138.14,38760.0,125.0482,125.0844,125.021,125.0844,38760.0
2021-05-24 15:05:00,138.15,138.21,138.12,138.19,43608.0,125.0935,125.1478,125.0663,125.1297,43608.0
2021-05-24 15:10:00,138.19,138.23,138.12,138.13,65771.0,125.1297,125.1659,125.0663,125.0753,65771.0
2021-05-24 15:15:00,138.13,138.17,138.08,138.14,57757.0,125.0753,125.1116,125.0301,125.0844,57757.0
2021-05-24 15:20:00,138.15,138.16,138.1,138.16,65186.0,125.0935,125.1025,125.0482,125.1025,65186.0
2021-05-24 15:25:00,138.15,138.23,138.07,138.07,65286.0,125.0935,125.1659,125.021,125.021,65286.0
2021-05-24 15:30:00,138.06,138.26,138.03,138.25,107366.0,125.012,125.1931,124.9848,125.184,107366.0
2021-05-24 15:35:00,138.25,138.3,138.19,138.21,79723.0,125.184,125.2293,125.1297,125.1478,79723.0
2021-05-24 15:40:00,138.21,138.26,138.08,138.09,68588.0,125.1478,125.1931,125.0301,125.0391,68588.0
2021-05-24 15:45:00,138.09,138.19,138.08,138.11,124122.0,125.0391,125.1297,125.0301,125.0572,124122.0
2021-05-24 15:50:00,138.1,138.14,138.02,138.03,139505.0,125.0482,125.0844,124.9757,124.9848,139505.0
2021-05-24 15:55:00,138.02,138.03,137.89,137.97,409094.0,124.9757,124.9848,124.858,124.9305,409094.0
2021-05-25 09:30:00,138.05,138.05,137.6,137.78,260929.0,125.0029,125.0029,124.5954,124.7584,260929.0
2021-05-25 09:35:00,137.78,137.88,137.1,137.14,305872.0,124.7584,124.849,124.1427,124.1789,305872.0
2021-05-25 09:40:00,137.13,137.26,137.04,137.16,121742.0,124.1699,124.2876,124.0884,124.197,121742.0
2021-05-25 09:45:00,137.16,137.24,136.86,136.9,138176.0,124.197,124.2695,123.9254,123.9616,138176.0
2021-05-25 09:50:00,136.89,137.43,136.75,137.38,148888.0,123.9525,124.4415,123.8258,124.3962,148888.0
2021-05-25 09:55:00,137.37,137.87,137.27,137.75,78734.0,124.3872,124.8399,124.2966,124.7313,78734.0
2021-05-25 10:00:00,137.74,137.8,137.53,137.74,90390.0,124.7222,124.7765,124.5321,124.7222,90390.0
2021-05-25 10:05:00,137.74,137.92,137.7,137.79,89141.0,124.7222,124.8852,124.686,124.7675,89141.0
2021-05-25 10:10:00,137.8,137.81,137.64,137.71,102302.0,124.7765,124.7856,124.6317,124.695,102302.0
2021-05-25 10:15:00,137.7,137.71,137.56,137.62,113880.0,124.686,124.695,124.5592,124.6135,113880.0
2021-05-25 10:20:00,137.62,137.67,137.54,137.54,70159.0,124.6135,124.6588,124.5411,124.5411,70159.0
2021-05-25 10:25:00,137.53,137.66,137.51,137.56,73396.0,124.5321,124.6498,124.5139,124.5592,73396.0
2021-05-25 10:30:00,137.57,137.76,137.5,137.68,78773.0,124.5683,124.7403,124.5049,124.6679,78773.0
2021-05-25 10:35:00,137.66,137.72,137.58,137.7,50458.0,124.6498,124.7041,124.5773,124.686,50458.0
2021-05-25 10:40:00,137.7,137.71,137.55,137.58,45685.0,124.686,124.695,124.5502,124.5773,45685.0
2021-05-25 10:45:00,137.59,137.6,137.47,137.47,49099.0,124.5864,124.5954,124.4777,124.4777,49099.0
2021-05-25 10:50:00,137.46,137.47,137.33,137.4,78294.0,124.4687,124.4777,124.351,124.4143,78294.0
2021-05-25 10:55:00,137.4,137.54,137.4,137.53,51237.0,124.4143,124.5411,124.4143,124.5321,51237.0
2021-05-25 11:00:00,137.53,137.82,137.47,137.82,99690.0,124.5321,124.7946,124.4777,124.7946,99690.0
2021-05-25 11:05:00,137.81,137.83,137.7,137.76,60836.0,124.7856,124.8037,124.686,124.7403,60836.0
2021-05-25 11:10:00,137.76,137.83,137.64,137.67,48593.0,124.7403,124.8037,124.6317,124.6588,48593.0
2021-05-25 11:15:00,137.67,137.81,137.66,137.81,66669.0,124.6588,124.7856,124.6498,124.7856,66669.0
2021-05-25 11:20:00,137.81,137.89,137.76,137.8,48360.0,124.7856,124.858,124.7403,124.7765,48360.0
2021-05-25 11:25:00,137.8,137.87,137.77,137.85,46467.0,124.7765,124.8399,124.7494,124.8218,46467.0
2021-05-25 11:30:00,137.83,137.94,137.76,137.94,64006.0,124.8037,124.9033,124.7403,124.9033,64006.0
2021-05-25 11:35:00,137.93,138.0,137.92,137.95,67371.0,124.8942,124.9576,124.8852,124.9124,67371.0
2021-05-25 11:40:00,137.96,137.96,137.64,137.66,107928.0,124.9214,124.9214,124.6317,124.6498,107928.0
2021-05-25 11:45:00,137.65,137.77,137.61,137.69,49292.0,124.6407,124.7494,124.6045,124.6769,49292.0
2021-05-25 11:50:00,137.68,137.71,137.63,137.67,73473.0,124.6679,124.695,124.6226,124.6588,73473.0
2021-05-25 11:55:00,137.67,137.73,137.61,137.71,57149.0,124.6588,124.7131,124.6045,124.695,57149.0
2021-05-25 12:00:00,137.71,137.9,137.65,137.86,74581.0,124.695,124.8671,124.6407,124.8309,74581.0
2021-05-25 12:05:00,137.87,137.88,137.75,137.81,84877.0,124.8399,124.849,124.7313,124.7856,84877.0
2021-05-25 12:10:00,137.82,137.85,137.76,137.82,72192.0,124.7946,124.8218,124.7403,124.7946,72192.0
2021-05-25 12:15:00,137.82,137.98,137.81,137.97,69750.0,124.7946,124.9395,124.7856,124.9305,69750.0
2021-05-25 12:20:00,137.96,138.0,137.92,137.97,46625.0,124.9214,124.9576,124.8852,124.9305,46625.0
2021-05-25 12:25:00,137.97,138.01,137.93,137.94,50434.0,124.9305,124.9667,124.8942,124.9033,50434.0
2021-05-25 12:30:00,137.94,137.94,137.86,137.92,52378.0,124.9033,124.9033,124.8309,124.8852,52378.0
2021-05-25 12:35:00,137.93,138.03,137.9,137.96,67181.0,124.8942,124.9848,124.8671,124.9214,67181.0
2021-05-25 12:40:00,137.97,138.04,137.92,138.02,51604.0,124.9305,124.9939,124.8852,124.9757,51604.0
2021-05-25 12:45:00,138.02,138.02,137.88,137.93,64642.0,124.9757,124.9757,124.849,124.8942,64642.0
2021-05-25 12:50:00,137.92,138.0,137.9,137.98,73895.0,124.8852,124.9576,124.8671,124.9395,73895.0
2021-05-25 12:55:00,137.98,138.07,137.98,137.99,46604.0,124.9395,125.021,124.9395,124.9486,46604.0
2021-05-25 13:00:00,137.98,138.0,137.79,137.79,75353.0,124.9395,124.9576,124.7675,124.7675,75353.0
2021-05-25 13:05:00,137.78,137.84,137.72,137.76,58307.0,124.7584,124.8128,124.7041,124.7403,58307.0
2021-05-25 13:10:00,137.75,137.84,137.72,137.83,47005.0,124.7313,124.8128,124.7041,124.8037,47005.0
2021-05-25 13:15:00,137.84,137.91,137.82,137.84,80322.0,124.8128,124.8761,124.7946,124.8128,80322.0
2021-05-25 13:20:00,137.84,137.86,137.79,137.84,31828.0,124.8128,124.8309,124.7675,124.8128,31828.0
2021-05-25 13:25:00,137.85,137.94,137.83,137.89,51465.0,124.8218,124.9033,124.8037,124.858,51465.0
2021-05-25 13:30:00,137.89,137.91,137.84,137.91,48178.0,124.858,124.8761,124.8128,124.8761,48178.0
2021-05-25 13:35:00,137.91,137.96,137.89,137.9,46911.0,124.8761,124.9214,124.858,124.8671,46911.0
2021-05-25 13:40:00,137.91,137.94,137.81,137.89,75590.0,124.8761,124.9033,124.7856,124.858,75590.0
2021-05-25 13:45:00,137.9,137.92,137.82,137.87,27184.0,124.8671,124.8852,124.7946,124.8399,27184.0
2021-05-25 13:50:00,137.87,137.96,137.87,137.94,38977.0,124.8399,124.9214,124.8399,124.9033,38977.0
2021-05-25 13:55:00,137.94,137.96,137.84,137.85,35704.0,124.9033,124.9214,124.8128,124.8218,35704.0
2021-05-25 14:00:00,137.86,137.95,137.84,137.94,39831.0,124.8309,124.9124,124.8128,124.9033,39831.0
2021-05-25 14:05:00,137.94,138.06,137.94,138.03,36316.0,124.9033,125.012,124.9033,124.9848,36316.0
2021-05-25 14:10:00,138.03,138.05,137.96,138.01,47176.0,124.9848,125.0029,124.9214,124.9667,47176.0
2021-05-25 14:15:00,138.01,138.03,137.93,137.94,36990.0,124.9667,124.9848,124.8942,124.9033,36990.0
2021-05-25 14:20:00,137.94,137.95,137.86,137.87,33765.0,124.9033,124.9124,124.8309,124.8399,33765.0
2021-05-25 14:25:00,137.87,137.96,137.83,137.9,40993.0,124.8399,124.9214,124.8037,124.8671,40993.0
2021-05-25 14:30:00,137.9,138.08,137.89,138.08,42140.0,124.8671,125.0301,124.858,125.0301,42140.0
2021-05-25 14:35:00,138.08,138.09,138.0,138.08,38664.0,125.0301,125.0391,124.9576,125.0301,38664.0
2021-05-25 14:40:00,138.09,138.19,138.09,138.15,41361.0,125.0391,125.1297,125.0391,125.0935,41361.0
2021-05-25 14:45:00,138.16,138.24,138.15,138.2,45144.0,125.1025,125.1749,125.0935,125.1387,45144.0
2021-05-25 14:50:00,138.21,138.26,138.15,138.21,57661.0,125.1478,125.1931,125.0935,125.1478,57661.0
2021-05-25 14:55:00,138.21,138.31,138.21,138.29,35919.0,125.1478,125.2383,125.1478,125.2202,35919.0
2021-05-25 15:00:00,138.28,138.29,138.14,138.21,48425.0,125.2112,125.2202,125.0844,125.1478,48425.0
2021-05-25 15:05:00,138.21,138.26,138.17,138.19,44116.0,125.1478,125.1931,125.1116,125.1297,44116.0
2021-05-25 15:10:00,138.2,138.22,138.13,138.18,41805.0,125.1387,125.1568,125.0753,125.1206,41805.0
2021-05-25 15:15:00,138.18,138.21,138.14,138.16,41484.0,125.1206,125.1478,125.0844,125.1025,41484.0
2021-05-25 15:20:00,138.16,138.3,138.14,138.28,52849.0,125.1025,125.2293,125.0844,125.2112,52849.0
2021-05-25 15:25:00,138.29,138.4,138.27,138.27,105338.0,125.2202,125.3198,125.2021,125.2021,105338.0
2021-05-25 15:30:00,138.27,138.36,138.14,138.2,98210.0,125.2021,125.2836,125.0844,125.1387,98210.0
2021-05-25 15:35:00,138.21,138.33,138.16,138.29,60290.0,125.1478,125.2564,125.1025,125.2202,60290.0
2021-05-25 15:40:00,138.29,138.32,138.22,138.24,60842.0,125.2202,125.2474,125.1568,125.1749,60842.0
2021-05-25 15:45:00,138.23,138.33,138.21,138.22,100408.0,125.1659,125.2564,125.1478,125.1568,100408.0
2021-05-25 15:50:00,138.21,138.25,138.08,138.13,156854.0,125.1478,125.184,125.0301,125.0753,156854.0
2021-05-25 15:55:00,138.14,138.48,138.12,138.43,446464.0,125.0844,125.3923,125.0663,125.347,446464.0
2021-05-26 09:30:00,138.79,138.86,138.23,138.31,255825.0,125.673,125.7364,125.1659,125.2383,255825.0
2021-05-26 09:35:00,138.33,138.5,138.01,138.05,124328.0,125.2564,125.4104,124.9667,125.0029,124328.0
2021-05-26 09:40:00,138.05,138.24,138.0,138.03,151436.0,125.0029,125.1749,124.9576,124.9848,151436.0
2021-05-26 09:45:00,138.03,138.18,137.87,138.04,109714.0,124.9848,125.1206,124.8399,124.9939,109714.0
2021-05-26 09:50:00,138.05,138.23,137.93,138.19,80278.0,125.0029,125.1659,124.8942,125.1297,80278.0
2021-05-26 09:55:00,138.19,138.31,138.05,138.29,85987.0,125.1297,125.2383,125.0029,125.2202,85987.0
2021-05-26 10:00:00,138.3,138.35,138.14,138.16,87872.0,125.2293,125.2746,125.0844,125.1025,87872.0
2021-05-26 10:05:00,138.15,138.16,137.92,137.97,99127.0,125.0935,125.1025,124.8852,124.9305,99127.0
2021-05-26 10:10:00,137.97,138.18,137.93,138.12,122232.0,124.9305,125.1206,124.8942,125.0663,122232.0
2021-05-26 10:15:00,138.12,138.36,138.06,138.33,81918.0,125.0663,125.2836,125.012,125.2564,81918.0
2021-05-26 10:20:00,138.32,138.37,138.28,138.35,54301.0,125.2474,125.2927,125.2112,125.2746,54301.0
2021-05-26 10:25:00,138.36,138.39,138.09,138.11,61309.0,125.2836,125.3108,125.0391,125.0572,61309.0
2021-05-26 10:30:00,138.11,138.22,138.1,138.15,57389.0,125.0572,125.1568,125.0482,125.0935,57389.0
2021-05-26 10:35:00,138.15,138.26,138.07,138.13,55319.0,125.0935,125.1931,125.021,125.0753,55319.0
2021-05-26 10:40:00,138.13,138.26,138.09,138.19,51739.0,125.0753,125.1931,125.0391,125.1297,51739.0
2021-05-26 10:45:00,138.18,138.19,138.05,138.09,45931.0,125.1206,125.1297,125.0029,125.0391,45931.0
2021-05-26 10:50:00,138.09,138.23,138.04,138.13,71980.0,125.0391,125.1659,124.9939,125.0753,71980.0
2021-05-26 10:55:00,138.13,138.28,138.13,138.21,59356.0,125.0753,125.2112,125.0753,125.1478,59356.0
2021-05-26 11:00:00,138.22,138.46,138.22,138.46,62214.0,125.1568,125.3742,125.1568,125.3742,62214.0
2021-05-26 11:05:00,138.47,138.6,138.46,138.51,50190.0,125.3832,125.5009,125.3742,125.4194,50190.0
2021-05-26 11:10:00,138.5,138.51,138.3,138.34,57614.0,125.4104,125.4194,125.2293,125.2655,57614.0
2021-05-26 11:15:00,138.34,138.38,138.17,138.21,42711.0,125.2655,125.3017,125.1116,125.1478,42711.0
2021-05-26 11:20:00,138.19,138.26,138.16,138.25,35298.0,125.1297,125.1931,125.1025,125.184,35298.0
2021-05-26 11:25:00,138.25,138.26,138.09,138.09,62031.0,125.184,125.1931,125.0391,125.0391,62031.0
2021-05-26 11:30:00,138.09,138.17,138.07,138.15,78326.0,125.0391,125.1116,125.021,125.0935,78326.0
2021-05-26 11:35:00,138.14,138.18,138.07,138.15,46417.0,125.0844,125.1206,125.021,125.0935,46417.0
2021-05-26 11:40:00,138.15,138.15,138.04,138.12,54249.0,125.0935,125.0935,124.9939,125.0663,54249.0
2021-05-26 11:45:00,138.12,138.16,138.0,138.02,47469.0,125.0663,125.1025,124.9576,124.9757,47469.0
2021-05-26 11:50:00,138.03,138.11,138.01,138.11,37945.0,124.9848,125.0572,124.9667,125.0572,37945.0
2021-05-26 11:55:00,138.1,138.12,138.05,138.09,40533.0,125.0482,125.0663,125.0029,125.0391,40533.0
2021-05-26 12:00:00,138.09,138.17,138.04,138.15,39394.0,125.0391,125.1116,124.9939,125.0935,39394.0
2021-05-26 12:05:00,138.16,138.23,138.14,138.18,50843.0,125.1025,125.1659,125.0844,125.1206,50843.0
2021-05-26 12:10:00,138.18,138.19,138.13,138.15,26991.0,125.1206,125.1297,125.0753,125.0935,26991.0
2021-05-26 12:15:00,138.15,138.21,138.12,138.13,39116.0,125.0935,125.1478,125.0663,125.0753,39116.0
2021-05-26 12:20:00,138.13,138.24,138.12,138.17,35096.0,125.0753,125.1749,125.0663,125.1116,35096.0
2021-05-26 12:25:00,138.19,138.19,138.1,138.12,28980.0,125.1297,125.1297,125.0482,125.0663,28980.0
2021-05-26 12:30:00,138.13,138.21,138.12,138.19,29364.0,125.0753,125.1478,125.0663,125.1297,29364.0
2021-05-26 12:35:00,138.19,138.26,138.15,138.19,68078.0,125.1297,125.1931,125.0935,125.1297,68078.0
2021-05-26 12:40:00,138.18,138.21,138.16,138.19,42259.0,125.1206,125.1478,125.1025,125.1297,42259.0
2021-05-26 12:45:00,138.19,138.22,138.14,138.18,46856.0,125.1297,125.1568,125.0844,125.1206,46856.0
2021-05-26 12:50:00,138.17,138.21,138.14,138.19,54496.0,125.1116,125.1478,125.0844,125.1297,54496.0
2021-05-26 12:55:00,138.19,138.22,138.14,138.17,51838.0,125.1297,125.1568,125.0844,125.1116,51838.0
2021-05-26 13:00:00,138.17,138.17,138.11,138.14,24775.0,125.1116,125.1116,125.0572,125.0844,24775.0
2021-05-26 13:05:00,138.14,138.21,138.12,138.21,82180.0,125.0844,125.1478,125.0663,125.1478,82180.0
2021-05-26 13:10:00,138.21,138.21,138.08,138.09,122229.0,125.1478,125.1478,125.0301,125.0391,122229.0
2021-05-26 13:15:00,138.09,138.15,138.08,138.12,64456.0,125.0391,125.0935,125.0301,125.0663,64456.0
2021-05-26 13:20:00,138.11,138.14,138.07,138.11,67328.0,125.0572,125.0844,125.021,125.0572,67328.0
2021-05-26 13:25:00,138.11,138.15,138.09,138.11,50445.0,125.0572,125.0935,125.0391,125.0572,50445.0
2021-05-26 13:30:00,138.11,138.18,138.09,138.18,60946.0,125.0572,125.1206,125.0391,125.1206,60946.0
2021-05-26 13:35:00,138.17,138.23,138.17,138.23,38219.0,125.1116,125.1659,125.1116,125.1659,38219.0
2021-05-26 13:40:00,138.23,138.23,138.07,138.1,42209.0,125.1659,125.1659,125.021,125.0482,42209.0
2021-05-26 13:45:00,138.1,138.14,138.09,138.12,45809.0,125.0482,125.0844,125.0391,125.0663,45809.0
2021-05-26 13:50:00,138.13,138.17,138.11,138.15,33626.0,125.0753,125.1116,125.0572,125.0935,33626.0
2021-05-26 13:55:00,138.15,138.19,138.12,138.12,39349.0,125.0935,125.1297,125.0663,125.0663,39349.0
2021-05-26 14:00:00,138.12,138.14,138.09,138.1,41714.0,125.0663,125.0844,125.0391,125.0482,41714.0
2021-05-26 14:05:00,138.12,138.15,138.08,138.14,71139.0,125.0663,125.0935,125.0301,125.0844,71139.0
2021-05-26 14:10:00,138.13,138.15,138.09,138.11,52794.0,125.0753,125.0935,125.0391,125.0572,52794.0
2021-05-26 14:15:00,138.12,138.15,138.09,138.1,76715.0,125.0663,125.0935,125.0391,125.0482,76715.0
2021-05-26 14:20:00,138.11,138.14,138.09,138.11,35044.0,125.0572,125.0844,125.0391,125.0572,35044.0
2021-05-26 14:25:00,138.12,138.12,138.07,138.12,49106.0,125.0663,125.0663,125.021,125.0663,49106.0
2021-05-26 14:30:00,138.11,138.11,138.05,138.09,46990.0,125.0572,125.0572,125.0029,125.0391,46990.0
2021-05-26 14:35:00,138.1,138.12,138.07,138.08,50438.0,125.0482,125.0663,125.021,125.0301,50438.0
2021-05-26 14:40:00,138.08,138.14,138.07,138.11,30141.0,125.0301,125.0844,125.021,125.0572,30141.0
2021-05-26 14:45:00,138.1,138.13,138.08,138.09,33441.0,125.0482,125.0753,125.0301,125.0391,33441.0
2021-05-26 14:50:00,138.08,138.08,137.97,137.99,59775.0,125.0301,125.0301,124.9305,124.9486,59775.0
2021-05-26 14:55:00,137.98,137.99,137.9,137.91,59544.0,124.9395,124.9486,124.8671,124.8761,59544.0
2021-05-26 15:00:00,137.9,138.03,137.89,137.98,70294.0,124.8671,124.9848,124.858,124.9395,70294.0
2021-05-26 15:05:00,137.99,138.04,137.97,137.97,33032.0,124.9486,124.9939,124.9305,124.9305,33032.0
2021-05-26 15:10:00,137.96,137.96,137.89,137.91,78339.0,124.9214,124.9214,124.858,124.8761,78339.0
2021-05-26 15:15:00,137.9,138.03,137.89,138.03,49865.0,124.8671,124.9848,124.858,124.9848,49865.0
2021-05-26 15:20:00,138.02,138.03,137.9,137.92,55590.0,124.9757,124.9848,124.8671,124.8852,55590.0
2021-05-26 15:25:00,137.93,137.96,137.89,137.94,54405.0,124.8942,124.9214,124.858,124.9033,54405.0
2021-05-26 15:30:00,137.93,138.01,137.89,138.0,102884.0,124.8942,124.9667,124.858,124.9576,102884.0
2021-05-26 15:35:00,138.0,138.06,137.99,138.06,122423.0,124.9576,125.012,124.9486,125.012,122423.0
2021-05-26 15:40:00,138.06,138.16,138.04,138.08,138463.0,125.012,125.1025,124.9939,125.0301,138463.0
2021-05-26 15:45:00,138.08,138.19,138.07,138.19,132136.0,125.0301,125.1297,125.021,125.1297,132136.0
2021-05-26 15:50:00,138.19,138.19,138.05,138.12,199144.0,125.1297,125.1297,125.0029,125.0663,199144.0
2021-05-26 15:55:00,138.13,138.17,138.03,138.16,466723.0,125.0753,125.1116,124.9848,125.1025,466723.0
2021-05-27 09:30:00,138.09,138.18,137.62,137.63,308976.0,125.0391,125.1206,124.6135,124.6226,308976.0
2021-05-27 09:35:00,137.65,138.11,137.65,137.91,136800.0,124.6407,125.0572,124.6407,124.8761,136800.0
2021-05-27 09:40:00,137.91,138.28,137.91,138.17,145575.0,124.8761,125.2112,124.8761,125.1116,145575.0
2021-05-27 09:45:00,138.16,138.26,137.89,138.08,111405.0,125.1025,125.1931,124.858,125.0301,111405.0
2021-05-27 09:50:00,138.07,138.07,137.76,137.79,102094.0,125.021,125.021,124.7403,124.7675,102094.0
2021-05-27 09:55:00,137.79,138.03,137.72,137.91,109039.0,124.7675,124.9848,124.7041,124.8761,109039.0
2021-05-27 10:00:00,137.92,137.99,137.67,137.77,114573.0,124.8852,124.9486,124.6588,124.7494,114573.0
2021-05-27 10:05:00,137.78,137.94,137.76,137.84,79742.0,124.7584,124.9033,124.7403,124.8128,79742.0
2021-05-27 10:10:00,137.85,137.99,137.81,137.89,77130.0,124.8218,124.9486,124.7856,124.858,77130.0
2021-05-27 10:15:00,137.91,137.99,137.81,137.88,116214.0,124.8761,124.9486,124.7856,124.849,116214.0
2021-05-27 10:20:00,137.87,137.91,137.74,137.79,174252.0,124.8399,124.8761,124.7222,124.7675,174252.0
2021-05-27 10:25:00,137.81,137.94,137.75,137.89,70803.0,124.7856,124.9033,124.7313,124.858,70803.0
2021-05-27 10:30:00,137.89,137.99,137.87,137.92,39573.0,124.858,124.9486,124.8399,124.8852,39573.0
2021-05-27 10:35:00,137.9,137.91,137.74,137.89,68107.0,124.8671,124.8761,124.7222,124.858,68107.0
2021-05-27 10:40:00,137.88,138.07,137.87,138.0,57700.0,124.849,125.021,124.8399,124.9576,57700.0
2021-05-27 10:45:00,138.0,138.13,137.99,138.12,40897.0,124.9576,125.0753,124.9486,125.0663,40897.0
2021-05-27 10:50:00,138.12,138.17,137.98,137.99,54906.0,125.0663,125.1116,124.9395,124.9486,54906.0
2021-05-27 10:55:00,138.0,138.0,137.82,137.83,44927.0,124.9576,124.9576,124.7946,124.8037,44927.0
2021-05-27 11:00:00,137.83,137.84,137.76,137.78,82199.0,124.8037,124.8128,124.7403,124.7584,82199.0
2021-05-27 11:05:00,137.79,137.82,137.68,137.75,74966.0,124.7675,124.7946,124.6679,124.7313,74966.0
2021-05-27 11:10:00,137.75,137.81,137.66,137.79,121351.0,124.7313,124.7856,124.6498,124.7675,121351.0
2021-05-27 11:15:00,137.78,137.8,137.7,137.78,41108.0,124.7584,124.7765,124.686,124.7584,41108.0
2021-05-27 11:20:00,137.78,137.82,137.72,137.75,29145.0,124.7584,124.7946,124.7041,124.7313,29145.0
2021-05-27 11:25:00,137.75,137.79,137.67,137.67,43458.0,124.7313,124.7675,124.6588,124.6588,43458.0
2021-05-27 11:30:00,137.68,137.73,137.64,137.65,57898.0,124.6679,124.7131,124.6317,124.6407,57898.0
2021-05-27 11:35:00,137.65,137.71,137.6,137.7,89993.0,124.6407,124.695,124.5954,124.686,89993.0
2021-05-27 11:40:00,137.7,137.83,137.69,137.74,49693.0,124.686,124.8037,124.6769,124.7222,49693.0
2021-05-27 11:45:00,137.74,137.78,137.71,137.72,38396.0,124.7222,124.7584,124.695,124.7041,38396.0
2021-05-27 11:50:00,137.72,137.73,137.6,137.65,58055.0,124.7041,124.7131,124.5954,124.6407,58055.0
2021-05-27 11:55:00,137.65,137.68,137.6,137.66,61064.0,124.6407,124.6679,124.5954,124.6498,61064.0
2021-05-27 12:00:00,137.66,137.72,137.63,137.71,65375.0,124.6498,124.7041,124.6226,124.695,65375.0
2021-05-27 12:05:00,137.7,137.71,137.58,137.65,69117.0,124.686,124.695,124.5773,124.6407,69117.0
2021-05-27 12:10:00,137.64,137.68,137.6,137.63,79429.0,124.6317,124.6679,124.5954,124.6226,79429.0
2021-05-27 12:15:00,137.63,137.72,137.63,137.69,77131.0,124.6226,124.7041,124.6226,124.6769,77131.0
2021-05-27 12:20:00,137.69,137.71,137.59,137.61,43900.0,124.6769,124.695,124.5864,124.6045,43900.0
2021-05-27 12:25:00,137.62,137.62,137.46,137.47,47813.0,124.6135,124.6135,124.4687,124.4777,47813.0
2021-05-27 12:30:00,137.48,137.59,137.47,137.59,94107.0,124.4868,124.5864,124.4777,124.5864,94107.0
2021-05-27 12:35:00,137.58,137.61,137.46,137.49,38654.0,124.5773,124.6045,124.4687,124.4958,38654.0
2021-05-27 12:40:00,137.5,137.52,137.45,137.5,51629.0,124.5049,124.523,124.4596,124.5049,51629.0
2021-05-27 12:45:00,137.5,137.55,137.48,137.5,43999.0,124.5049,124.5502,124.4868,124.5049,43999.0
2021-05-27 12:50:00,137.5,137.53,137.43,137.5,53132.0,124.5049,124.5321,124.4415,124.5049,53132.0
2021-05-27 12:55:00,137.5,137.51,137.44,137.48,46426.0,124.5049,124.5139,124.4506,124.4868,46426.0
2021-05-27 13:00:00,137.47,137.54,137.42,137.46,43753.0,124.4777,124.5411,124.4324,124.4687,43753.0
2021-05-27 13:05:00,137.45,137.58,137.45,137.5,56955.0,124.4596,124.5773,124.4596,124.5049,56955.0
2021-05-27 13:10:00,137.5,137.58,137.48,137.56,40138.0,124.5049,124.5773,124.4868,124.5592,40138.0
2021-05-27 13:15:00,137.56,137.56,137.46,137.47,36507.0,124.5592,124.5592,124.4687,124.4777,36507.0
2021-05-27 13:20:00,137.47,137.52,137.45,137.51,48483.0,124.4777,124.523,124.4596,124.5139,48483.0
2021-05-27 13:25:00,137.51,137.53,137.45,137.47,46064.0,124.5139,124.5321,124.4596,124.4777,46064.0
2021-05-27 13:30:00,137.48,137.48,137.42,137.44,56321.0,124.4868,124.4868,124.4324,124.4506,56321.0
2021-05-27 13:35:00,137.44,137.48,137.33,137.37,82506.0,124.4506,124.4868,124.351,124.3872,82506.0
2021-05-27 13:40:00,137.37,137.38,137.28,137.34,49853.0,124.3872,124.3962,124.3057,124.36,49853.0
2021-05-27 13:45:00,137.34,137.39,137.28,137.38,37325.0,124.36,124.4053,124.3057,124.3962,37325.0
2021-05-27 13:50:00,137.37,137.39,137.3,137.33,34417.0,124.3872,124.4053,124.3238,124.351,34417.0
2021-05-27 13:55:00,137.33,137.33,137.22,137.25,40449.0,124.351,124.351,124.2513,124.2785,40449.0
2021-05-27 14:00:00,137.24,137.24,137.08,137.13,62867.0,124.2695,124.2695,124.1246,124.1699,62867.0
2021-05-27 14:05:00,137.12,137.25,137.12,137.17,44617.0,124.1608,124.2785,124.1608,124.2061,44617.0
2021-05-27 14:10:00,137.18,137.2,137.07,137.08,56377.0,124.2151,124.2332,124.1155,124.1246,56377.0
2021-05-27 14:15:00,137.09,137.1,136.94,136.96,47570.0,124.1336,124.1427,123.9978,124.0159,47570.0
2021-05-27 14:20:00,136.97,136.99,136.89,136.94,59407.0,124.025,124.0431,123.9525,123.9978,59407.0
2021-05-27 14:25:00,136.94,137.09,136.94,137.09,43788.0,123.9978,124.1336,123.9978,124.1336,43788.0
2021-05-27 14:30:00,137.09,137.1,136.97,136.98,60149.0,124.1336,124.1427,124.025,124.034,60149.0
2021-05-27 14:35:00,136.99,137.01,136.9,136.9,68751.0,124.0431,124.0612,123.9616,123.9616,68751.0
2021-05-27 14:40:00,136.91,136.95,136.86,136.91,62731.0,123.9706,124.0069,123.9254,123.9706,62731.0
2021-05-27 14:45:00,136.91,136.96,136.86,136.89,74098.0,123.9706,124.0159,123.9254,123.9525,74098.0
2021-05-27 14:50:00,136.89,136.91,136.81,136.89,68041.0,123.9525,123.9706,123.8801,123.9525,68041.0
2021-05-27 14:55:00,136.89,137.01,136.86,136.96,51238.0,123.9525,124.0612,123.9254,124.0159,51238.0
2021-05-27 15:00:00,136.96,136.97,136.85,136.86,85049.0,124.0159,124.025,123.9163,123.9254,85049.0
2021-05-27 15:05:00,136.85,136.86,136.69,136.73,84123.0,123.9163,123.9254,123.7714,123.8077,84123.0
2021-05-27 15:10:00,136.72,136.8,136.69,136.76,52568.0,123.7986,123.871,123.7714,123.8348,52568.0
2021-05-27 15:15:00,136.76,136.83,136.75,136.81,62026.0,123.8348,123.8982,123.8258,123.8801,62026.0
2021-05-27 15:20:00,136.81,136.81,136.6,136.63,127507.0,123.8801,123.8801,123.6899,123.7171,127507.0
2021-05-27 15:25:00,136.63,136.63,136.43,136.44,98698.0,123.7171,123.7171,123.536,123.5451,98698.0
2021-05-27 15:30:00,136.44,136.5,136.36,136.4,158938.0,123.5451,123.5994,123.4726,123.5088,158938.0
2021-05-27 15:35:00,136.4,136.4,136.13,136.13,167767.0,123.5088,123.5088,123.2644,123.2644,167767.0
2021-05-27 15:40:00,136.14,136.3,136.04,136.09,208660.0,123.2734,123.4183,123.1829,123.2281,208660.0
2021-05-27 15:45:00,136.09,136.14,135.9,135.99,397051.0,123.2281,123.2734,123.0561,123.1376,397051.0
2021-05-27 15:50:00,135.98,136.08,135.72,135.75,814836.0,123.1285,123.2191,122.8931,122.9203,814836.0
2021-05-27 15:55:00,135.76,135.79,134.66,135.03,3355714.0,122.9293,122.9565,121.9333,122.2683,3355714.0
2021-05-28 09:30:00,135.15,135.62,134.87,134.91,595441.0,122.377,122.8026,122.1234,122.1597,595441.0
2021-05-28 09:35:00,134.92,135.18,134.64,135.07,242627.0,122.1687,122.4041,121.9152,122.3045,242627.0
2021-05-28 09:40:00,135.06,135.68,135.01,135.66,203045.0,122.2955,122.8569,122.2502,122.8388,203045.0
2021-05-28 09:45:00,135.68,136.13,135.65,136.02,330520.0,122.8569,123.2644,122.8297,123.1648,330520.0
2021-05-28 09:50:00,136.03,136.04,135.7,135.79,106205.0,123.1738,123.1829,122.875,122.9565,106205.0
2021-05-28 09:55:00,135.79,135.84,135.39,135.39,96154.0,122.9565,123.0018,122.5943,122.5943,96154.0
2021-05-28 10:00:00,135.38,135.54,135.27,135.37,100939.0,122.5852,122.7301,122.4856,122.5762,100939.0
2021-05-28 10:05:00,135.36,135.85,135.35,135.71,98638.0,122.5671,123.0108,122.5581,122.8841,98638.0
2021-05-28 10:10:00,135.7,135.86,135.61,135.85,59353.0,122.875,123.0199,122.7935,123.0108,59353.0
2021-05-28 10:15:00,135.86,136.02,135.75,136.01,44833.0,123.0199,123.1648,122.9203,123.1557,44833.0
2021-05-28 10:20:00,136.01,136.05,135.89,135.96,55118.0,123.1557,123.1919,123.047,123.1104,55118.0
2021-05-28 10:25:00,135.96,136.06,135.91,136.01,66601.0,123.1104,123.201,123.0652,123.1557,66601.0
2021-05-28 10:30:00,136.0,136.01,135.71,135.71,68474.0,123.1467,123.1557,122.8841,122.8841,68474.0
2021-05-28 10:35:00,135.71,135.84,135.71,135.78,38489.0,122.8841,123.0018,122.8841,122.9474,38489.0
2021-05-28 10:40:00,135.78,135.81,135.72,135.77,35314.0,122.9474,122.9746,122.8931,122.9384,35314.0
2021-05-28 10:45:00,135.78,135.85,135.7,135.84,55721.0,122.9474,123.0108,122.875,123.0018,55721.0
2021-05-28 10:50:00,135.84,135.85,135.67,135.69,42161.0,123.0018,123.0108,122.8478,122.8659,42161.0
2021-05-28 10:55:00,135.68,135.71,135.55,135.66,42841.0,122.8569,122.8841,122.7392,122.8388,42841.0
2021-05-28 11:00:00,135.64,135.64,135.48,135.48,51555.0,122.8207,122.8207,122.6758,122.6758,51555.0
2021-05-28 11:05:00,135.49,135.56,135.42,135.43,54075.0,122.6849,122.7482,122.6215,122.6305,54075.0
2021-05-28 11:10:00,135.43,135.45,135.26,135.4,91431.0,122.6305,122.6486,122.4766,122.6034,91431.0
2021-05-28 11:15:00,135.4,135.47,135.31,135.33,45416.0,122.6034,122.6667,122.5219,122.54,45416.0
2021-05-28 11:20:00,135.33,135.39,135.3,135.38,40120.0,122.54,122.5943,122.5128,122.5852,40120.0
2021-05-28 11:25:00,135.38,135.46,135.33,135.45,55657.0,122.5852,122.6577,122.54,122.6486,55657.0
2021-05-28 11:30:00,135.44,135.54,135.42,135.52,58958.0,122.6396,122.7301,122.6215,122.712,58958.0
2021-05-28 11:35:00,135.52,135.55,135.42,135.52,66101.0,122.712,122.7392,122.6215,122.712,66101.0
2021-05-28 11:40:00,135.52,135.55,135.45,135.49,51832.0,122.712,122.7392,122.6486,122.6849,51832.0
2021-05-28 11:45:00,135.49,135.49,135.19,135.25,81363.0,122.6849,122.6849,122.4132,122.4675,81363.0
2021-05-28 11:50:00,135.24,135.33,135.22,135.3,31248.0,122.4585,122.54,122.4404,122.5128,31248.0
2021-05-28 11:55:00,135.3,135.43,135.26,135.39,32345.0,122.5128,122.6305,122.4766,122.5943,32345.0
2021-05-28 12:00:00,135.39,135.39,135.3,135.36,32198.0,122.5943,122.5943,122.5128,122.5671,32198.0
2021-05-28 12:05:00,135.37,135.45,135.35,135.38,37708.0,122.5762,122.6486,122.5581,122.5852,37708.0
2021-05-28 12:10:00,135.38,135.38,135.26,135.34,31999.0,122.5852,122.5852,122.4766,122.549,31999.0
2021-05-28 12:15:00,135.33,135.33,135.21,135.25,40333.0,122.54,122.54,122.4313,122.4675,40333.0
2021-05-28 12:20:00,135.25,135.33,135.22,135.33,38467.0,122.4675,122.54,122.4404,122.54,38467.0
2021-05-28 12:25:00,135.32,135.4,135.3,135.37,42389.0,122.5309,122.6034,122.5128,122.5762,42389.0
2021-05-28 12:30:00,135.36,135.37,135.3,135.33,30547.0,122.5671,122.5762,122.5128,122.54,30547.0
2021-05-28 12:35:00,135.34,135.34,135.28,135.3,37033.0,122.549,122.549,122.4947,122.5128,37033.0
2021-05-28 12:40:00,135.31,135.34,135.21,135.23,43091.0,122.5219,122.549,122.4313,122.4494,43091.0
2021-05-28 12:45:00,135.22,135.23,135.1,135.12,61146.0,122.4404,122.4494,122.3317,122.3498,61146.0
2021-05-28 12:50:00,135.12,135.15,135.01,135.02,64389.0,122.3498,122.377,122.2502,122.2593,64389.0
2021-05-28 12:55:00,135.02,135.1,134.97,135.1,95936.0,122.2593,122.3317,122.214,122.3317,95936.0
2021-05-28 13:00:00,135.11,135.13,135.04,135.06,54408.0,122.3408,122.3589,122.2774,122.2955,54408.0
2021-05-28 13:05:00,135.05,135.07,134.97,135.01,45013.0,122.2864,122.3045,122.214,122.2502,45013.0
2021-05-28 13:10:00,135.0,135.11,134.97,135.05,51812.0,122.2412,122.3408,122.214,122.2864,51812.0
2021-05-28 13:15:00,135.05,135.05,134.95,135.0,55925.0,122.2864,122.2864,122.1959,122.2412,55925.0
2021-05-28 13:20:00,135.0,135.01,134.89,134.89,66649.0,122.2412,122.2502,122.1416,122.1416,66649.0
2021-05-28 13:25:00,134.9,134.94,134.82,134.94,78614.0,122.1506,122.1868,122.0782,122.1868,78614.0
2021-05-28 13:30:00,134.92,134.92,134.81,134.83,32413.0,122.1687,122.1687,122.0691,122.0872,32413.0
2021-05-28 13:35:00,134.83,134.95,134.83,134.94,47247.0,122.0872,122.1959,122.0872,122.1868,47247.0
2021-05-28 13:40:00,134.93,134.95,134.9,134.95,39530.0,122.1778,122.1959,122.1506,122.1959,39530.0
2021-05-28 13:45:00,134.94,134.94,134.82,134.82,54473.0,122.1868,122.1868,122.0782,122.0782,54473.0
2021-05-28 13:50:00,134.81,134.83,134.69,134.82,63539.0,122.0691,122.0872,121.9605,122.0782,63539.0
2021-05-28 13:55:00,134.81,134.88,134.81,134.87,39641.0,122.0691,122.1325,122.0691,122.1234,39641.0
2021-05-28 14:00:00,134.88,134.96,134.86,134.96,47366.0,122.1325,122.2049,122.1144,122.2049,47366.0
2021-05-28 14:05:00,134.96,135.11,134.96,135.06,53541.0,122.2049,122.3408,122.2049,122.2955,53541.0
2021-05-28 14:10:00,135.06,135.16,135.05,135.14,35272.0,122.2955,122.386,122.2864,122.3679,35272.0
2021-05-28 14:15:00,135.13,135.18,135.09,135.17,35429.0,122.3589,122.4041,122.3227,122.3951,35429.0
2021-05-28 14:20:00,135.17,135.17,135.1,135.13,47140.0,122.3951,122.3951,122.3317,122.3589,47140.0
2021-05-28 14:25:00,135.15,135.17,135.08,135.13,38084.0,122.377,122.3951,122.3136,122.3589,38084.0
2021-05-28 14:30:00,135.13,135.14,135.05,135.09,46335.0,122.3589,122.3679,122.2864,122.3227,46335.0
2021-05-28 14:35:00,135.08,135.15,135.07,135.15,36918.0,122.3136,122.377,122.3045,122.377,36918.0
2021-05-28 14:40:00,135.14,135.14,135.09,135.14,38932.0,122.3679,122.3679,122.3227,122.3679,38932.0
2021-05-28 14:45:00,135.13,135.21,135.11,135.19,32403.0,122.3589,122.4313,122.3408,122.4132,32403.0
2021-05-28 14:50:00,135.2,135.22,135.11,135.15,72363.0,122.4223,122.4404,122.3408,122.377,72363.0
2021-05-28 14:55:00,135.15,135.17,135.09,135.15,39534.0,122.377,122.3951,122.3227,122.377,39534.0
2021-05-28 15:00:00,135.14,135.14,135.05,135.09,66480.0,122.3679,122.3679,122.2864,122.3227,66480.0
2021-05-28 15:05:00,135.09,135.09,134.97,134.99,76963.0,122.3227,122.3227,122.214,122.2321,76963.0
2021-05-28 15:10:00,134.97,135.07,134.91,135.05,87733.0,122.214,122.3045,122.1597,122.2864,87733.0
2021-05-28 15:15:00,135.05,135.11,135.01,135.09,47978.0,122.2864,122.3408,122.2502,122.3227,47978.0
2021-05-28 15:20:00,135.09,135.09,135.0,135.03,48666.0,122.3227,122.3227,122.2412,122.2683,48666.0
2021-05-28 15:25:00,135.04,135.11,135.01,135.11,37322.0,122.2774,122.3408,122.2502,122.3408,37322.0
2021-05-28 15:30:00,135.11,135.18,135.05,135.15,80772.0,122.3408,122.4041,122.2864,122.377,80772.0
2021-05-28 15:35:00,135.15,135.37,135.14,135.3,85717.0,122.377,122.5762,122.3679,122.5128,85717.0
2021-05-28 15:40:00,135.29,135.29,135.12,135.16,145186.0,122.5038,122.5038,122.3498,122.386,145186.0
2021-05-28 15:45:00,135.16,135.32,135.12,135.29,116894.0,122.386,122.5309,122.3498,122.5038,116894.0
2021-05-28 15:50:00,135.3,135.37,135.1,135.1,175629.0,122.5128,122.5762,122.3317,122.3317,175629.0
2021-05-28 15:55:00,135.11,135.21,134.81,134.92,710942.0,122.3408,122.4313,122.0691,122.1687,710942.0
2021-06-01 09:30:00,135.79,136.0,135.5,135.5,413201.0,122.9565,123.1467,122.6939,122.6939,413201.0
2021-06-01 09:35:00,135.49,135.66,135.4,135.44,169376.0,122.6849,122.8388,122.6034,122.6396,169376.0
2021-06-01 09:40:00,135.45,135.54,135.09,135.09,170706.0,122.6486,122.7301,122.3227,122.3227,170706.0
2021-06-01 09:45:00,135.1,135.15,134.82,134.83,112116.0,122.3317,122.377,122.0782,122.0872,112116.0
2021-06-01 09:50:00,134.83,135.12,134.82,135.08,84670.0,122.0872,122.3498,122.0782,122.3136,84670.0
2021-06-01 09:55:00,135.1,135.31,135.04,135.31,88299.0,122.3317,122.5219,122.2774,122.5219,88299.0
2021-06-01 10:00:00,135.31,135.31,134.94,135.1,119166.0,122.5219,122.5219,122.1868,122.3317,119166.0
2021-06-01 10:05:00,135.11,135.13,134.93,134.95,70158.0,122.3408,122.3589,122.1778,122.1959,70158.0
2021-06-01 10:10:00,134.95,135.1,134.87,135.0,65927.0,122.1959,122.3317,122.1234,122.2412,65927.0
2021-06-01 10:15:00,135.0,135.12,134.89,134.95,60475.0,122.2412,122.3498,122.1416,122.1959,60475.0
2021-06-01 10:20:00,134.94,135.07,134.92,135.03,70629.0,122.1868,122.3045,122.1687,122.2683,70629.0
2021-06-01 10:25:00,135.04,135.15,134.89,134.95,47723.0,122.2774,122.377,122.1416,122.1959,47723.0
2021-06-01 10:30:00,134.95,134.97,134.66,134.7,96281.0,122.1959,122.214,121.9333,121.9695,96281.0
2021-06-01 10:35:00,134.69,134.83,134.62,134.72,77159.0,121.9605,122.0872,121.8971,121.9876,77159.0
2021-06-01 10:40:00,134.71,134.76,134.61,134.69,62369.0,121.9786,122.0238,121.888,121.9605,62369.0
2021-06-01 10:45:00,134.7,134.85,134.63,134.83,59008.0,121.9695,122.1053,121.9061,122.0872,59008.0
2021-06-01 10:50:00,134.82,134.87,134.58,134.6,94853.0,122.0782,122.1234,121.8609,121.879,94853.0
2021-06-01 10:55:00,134.6,134.65,134.5,134.54,84772.0,121.879,121.9242,121.7884,121.8246,84772.0
2021-06-01 11:00:00,134.53,134.59,134.41,134.41,83514.0,121.8156,121.8699,121.7069,121.7069,83514.0
2021-06-01 11:05:00,134.43,134.5,134.35,134.45,61966.0,121.725,121.7884,121.6526,121.7431,61966.0
2021-06-01 11:10:00,134.46,134.67,134.45,134.64,48343.0,121.7522,121.9423,121.7431,121.9152,48343.0
2021-06-01 11:15:00,134.64,134.64,134.43,134.47,55209.0,121.9152,121.9152,121.725,121.7613,55209.0
2021-06-01 11:20:00,134.48,134.61,134.39,134.39,45075.0,121.7703,121.888,121.6888,121.6888,45075.0
2021-06-01 11:25:00,134.4,134.42,134.21,134.28,77302.0,121.6979,121.716,121.5258,121.5892,77302.0
2021-06-01 11:30:00,134.28,134.4,134.2,134.3,65917.0,121.5892,121.6979,121.5168,121.6073,65917.0
2021-06-01 11:35:00,134.28,134.33,134.17,134.27,43455.0,121.5892,121.6345,121.4896,121.5802,43455.0
2021-06-01 11:40:00,134.28,134.28,134.07,134.09,53083.0,121.5892,121.5892,121.3991,121.4172,53083.0
2021-06-01 11:45:00,134.09,134.14,134.07,134.11,57107.0,121.4172,121.4624,121.3991,121.4353,57107.0
2021-06-01 11:50:00,134.1,134.14,134.02,134.11,66902.0,121.4262,121.4624,121.3538,121.4353,66902.0
2021-06-01 11:55:00,134.11,134.19,134.0,134.03,58511.0,121.4353,121.5077,121.3357,121.3628,58511.0
2021-06-01 12:00:00,134.04,134.14,134.03,134.12,39734.0,121.3719,121.4624,121.3628,121.4443,39734.0
2021-06-01 12:05:00,134.12,134.19,134.03,134.03,83189.0,121.4443,121.5077,121.3628,121.3628,83189.0
2021-06-01 12:10:00,134.02,134.02,133.88,133.9,92318.0,121.3538,121.3538,121.227,121.2451,92318.0
2021-06-01 12:15:00,133.9,133.91,133.68,133.68,66393.0,121.2451,121.2542,121.0459,121.0459,66393.0
2021-06-01 12:20:00,133.68,133.72,133.5,133.51,97817.0,121.0459,121.0821,120.8829,120.892,97817.0
2021-06-01 12:25:00,133.51,133.56,133.48,133.53,43714.0,120.892,120.9373,120.8648,120.9101,43714.0
2021-06-01 12:30:00,133.54,133.56,133.42,133.44,53338.0,120.9191,120.9373,120.8105,120.8286,53338.0
2021-06-01 12:35:00,133.44,133.46,133.35,133.35,62392.0,120.8286,120.8467,120.7471,120.7471,62392.0
2021-06-01 12:40:00,133.36,133.44,133.31,133.44,57302.0,120.7562,120.8286,120.7109,120.8286,57302.0
2021-06-01 12:45:00,133.43,133.47,133.29,133.3,41915.0,120.8195,120.8558,120.6928,120.7018,41915.0
2021-06-01 12:50:00,133.31,133.33,133.11,133.14,81002.0,120.7109,120.729,120.5298,120.5569,81002.0
2021-06-01 12:55:00,133.14,133.17,133.03,133.04,66885.0,120.5569,120.5841,120.4573,120.4664,66885.0
2021-06-01 13:00:00,133.04,133.13,133.03,133.09,67409.0,120.4664,120.5479,120.4573,120.5117,67409.0
2021-06-01 13:05:00,133.09,133.09,132.96,133.05,82042.0,120.5117,120.5117,120.394,120.4755,82042.0
2021-06-01 13:10:00,133.04,133.05,132.93,132.94,47378.0,120.4664,120.4755,120.3668,120.3759,47378.0
2021-06-01 13:15:00,132.94,133.0,132.87,132.88,75801.0,120.3759,120.4302,120.3125,120.3215,75801.0
2021-06-01 13:20:00,132.88,133.02,132.83,132.84,102943.0,120.3215,120.4483,120.2762,120.2853,102943.0
2021-06-01 13:25:00,132.83,132.84,132.75,132.8,50251.0,120.2762,120.2853,120.2038,120.2491,50251.0
2021-06-01 13:30:00,132.79,132.83,132.71,132.77,65054.0,120.24,120.2762,120.1676,120.2219,65054.0
2021-06-01 13:35:00,132.78,132.82,132.76,132.81,45872.0,120.231,120.2672,120.2129,120.2581,45872.0
2021-06-01 13:40:00,132.8,132.8,132.66,132.67,57154.0,120.2491,120.2491,120.1223,120.1314,57154.0
2021-06-01 13:45:00,132.67,132.69,132.64,132.69,45559.0,120.1314,120.1495,120.1042,120.1495,45559.0
2021-06-01 13:50:00,132.69,132.75,132.67,132.72,50209.0,120.1495,120.2038,120.1314,120.1766,50209.0
2021-06-01 13:55:00,132.73,132.87,132.72,132.86,37703.0,120.1857,120.3125,120.1766,120.3034,37703.0
2021-06-01 14:00:00,132.85,132.97,132.83,132.97,50394.0,120.2944,120.403,120.2762,120.403,50394.0
2021-06-01 14:05:00,132.96,133.0,132.84,132.84,32878.0,120.394,120.4302,120.2853,120.2853,32878.0
2021-06-01 14:10:00,132.84,132.97,132.84,132.96,75331.0,120.2853,120.403,120.2853,120.394,75331.0
2021-06-01 14:15:00,132.97,133.0,132.94,133.0,38130.0,120.403,120.4302,120.3759,120.4302,38130.0
2021-06-01 14:20:00,133.0,133.03,132.94,132.95,50026.0,120.4302,120.4573,120.3759,120.3849,50026.0
2021-06-01 14:25:00,132.97,133.03,132.93,132.99,43790.0,120.403,120.4573,120.3668,120.4211,43790.0
2021-06-01 14:30:00,133.0,133.08,132.98,133.05,49209.0,120.4302,120.5026,120.4121,120.4755,49209.0
2021-06-01 14:35:00,133.04,133.21,133.04,133.15,78364.0,120.4664,120.6203,120.4664,120.566,78364.0
2021-06-01 14:40:00,133.15,133.28,133.14,133.21,61215.0,120.566,120.6837,120.5569,120.6203,61215.0
2021-06-01 14:45:00,133.22,133.22,133.13,133.14,65375.0,120.6294,120.6294,120.5479,120.5569,65375.0
2021-06-01 14:50:00,133.15,133.16,132.96,132.96,62670.0,120.566,120.5751,120.394,120.394,62670.0
2021-06-01 14:55:00,132.95,132.96,132.83,132.84,60086.0,120.3849,120.394,120.2762,120.2853,60086.0
2021-06-01 15:00:00,132.84,132.87,132.8,132.87,59650.0,120.2853,120.3125,120.2491,120.3125,59650.0
2021-06-01 15:05:00,132.86,132.87,132.71,132.71,56910.0,120.3034,120.3125,120.1676,120.1676,56910.0
2021-06-01 15:10:00,132.7,132.77,132.69,132.74,80690.0,120.1585,120.2219,120.1495,120.1948,80690.0
2021-06-01 15:15:00,132.74,132.77,132.65,132.66,60715.0,120.1948,120.2219,120.1133,120.1223,60715.0
2021-06-01 15:20:00,132.66,132.72,132.62,132.67,76270.0,120.1223,120.1766,120.0861,120.1314,76270.0
2021-06-01 15:25:00,132.67,132.74,132.59,132.59,109863.0,120.1314,120.1948,120.0589,120.0589,109863.0
2021-06-01 15:30:00,132.6,132.6,132.48,132.6,152004.0,120.068,120.068,119.9593,120.068,152004.0
2021-06-01 15:35:00,132.59,132.63,132.48,132.51,103519.0,120.0589,120.0951,119.9593,119.9865,103519.0
2021-06-01 15:40:00,132.51,132.73,132.5,132.64,172178.0,119.9865,120.1857,119.9774,120.1042,172178.0
2021-06-01 15:45:00,132.63,132.82,132.6,132.82,112135.0,120.0951,120.2672,120.068,120.2672,112135.0
2021-06-01 15:50:00,132.83,132.87,132.75,132.79,187764.0,120.2762,120.3125,120.2038,120.24,187764.0
2021-06-01 15:55:00,132.78,132.9,132.73,132.88,400322.0,120.231,120.3396,120.1857,120.3215,400322.0
2021-06-02 09:30:00,133.18,133.21,132.68,133.21,294654.0,120.5932,120.6203,120.1404,120.6203,294654.0
2021-06-02 09:35:00,133.2,133.28,132.86,132.98,82213.0,120.6113,120.6837,120.3034,120.4121,82213.0
2021-06-02 09:40:00,132.94,133.06,132.76,132.9,59187.0,120.3759,120.4845,120.2129,120.3396,59187.0
2021-06-02 09:45:00,132.92,133.21,132.91,133.05,63936.0,120.3577,120.6203,120.3487,120.4755,63936.0
2021-06-02 09:50:00,133.04,133.11,132.88,133.08,68110.0,120.4664,120.5298,120.3215,120.5026,68110.0
2021-06-02 09:55:00,133.09,133.33,133.08,133.13,82283.0,120.5117,120.729,120.5026,120.5479,82283.0
2021-06-02 10:00:00,133.13,133.22,132.75,132.77,148530.0,120.5479,120.6294,120.2038,120.2219,148530.0
2021-06-02 10:05:00,132.78,132.81,132.52,132.72,95045.0,120.231,120.2581,119.9955,120.1766,95045.0
2021-06-02 10:10:00,132.72,132.9,132.71,132.84,102639.0,120.1766,120.3396,120.1676,120.2853,102639.0
2021-06-02 10:15:00,132.85,132.99,132.81,132.93,57542.0,120.2944,120.4211,120.2581,120.3668,57542.0
2021-06-02 10:20:00,132.95,133.07,132.94,133.07,44593.0,120.3849,120.4936,120.3759,120.4936,44593.0
2021-06-02 10:25:00,133.07,133.17,132.98,132.98,73188.0,120.4936,120.5841,120.4121,120.4121,73188.0
2021-06-02 10:30:00,132.98,132.98,132.84,132.84,84908.0,120.4121,120.4121,120.2853,120.2853,84908.0
2021-06-02 10:35:00,132.84,132.86,132.69,132.77,90084.0,120.2853,120.3034,120.1495,120.2219,90084.0
2021-06-02 10:40:00,132.78,132.92,132.72,132.81,68091.0,120.231,120.3577,120.1766,120.2581,68091.0
2021-06-02 10:45:00,132.81,132.81,132.62,132.63,55382.0,120.2581,120.2581,120.0861,120.0951,55382.0
2021-06-02 10:50:00,132.63,132.74,132.6,132.69,45556.0,120.0951,120.1948,120.068,120.1495,45556.0
2021-06-02 10:55:00,132.68,132.83,132.67,132.76,61493.0,120.1404,120.2762,120.1314,120.2129,61493.0
2021-06-02 11:00:00,132.76,132.97,132.75,132.89,77647.0,120.2129,120.403,120.2038,120.3306,77647.0
2021-06-02 11:05:00,132.89,132.95,132.85,132.95,53590.0,120.3306,120.3849,120.2944,120.3849,53590.0
2021-06-02 11:10:00,132.95,133.07,132.93,133.06,40315.0,120.3849,120.4936,120.3668,120.4845,40315.0
2021-06-02 11:15:00,133.06,133.1,132.98,132.98,46656.0,120.4845,120.5207,120.4121,120.4121,46656.0
2021-06-02 11:20:00,132.97,133.01,132.92,132.94,37494.0,120.403,120.4392,120.3577,120.3759,37494.0
2021-06-02 11:25:00,132.94,133.1,132.93,133.05,61749.0,120.3759,120.5207,120.3668,120.4755,61749.0
2021-06-02 11:30:00,133.06,133.09,133.0,133.09,66725.0,120.4845,120.5117,120.4302,120.5117,66725.0
2021-06-02 11:35:00,133.09,133.09,133.0,133.0,51354.0,120.5117,120.5117,120.4302,120.4302,51354.0
2021-06-02 11:40:00,133.01,133.13,132.97,133.12,80771.0,120.4392,120.5479,120.403,120.5388,80771.0
2021-06-02 11:45:00,133.11,133.2,133.1,133.2,33480.0,120.5298,120.6113,120.5207,120.6113,33480.0
2021-06-02 11:50:00,133.19,133.2,133.09,133.09,43027.0,120.6022,120.6113,120.5117,120.5117,43027.0
2021-06-02 11:55:00,133.09,133.1,133.0,133.05,32647.0,120.5117,120.5207,120.4302,120.4755,32647.0
2021-06-02 12:00:00,133.05,133.19,133.05,133.19,40939.0,120.4755,120.6022,120.4755,120.6022,40939.0
2021-06-02 12:05:00,133.19,133.21,133.12,133.19,73519.0,120.6022,120.6203,120.5388,120.6022,73519.0
2021-06-02 12:10:00,133.19,133.25,133.18,133.25,47909.0,120.6022,120.6566,120.5932,120.6566,47909.0
2021-06-02 12:15:00,133.26,133.43,133.26,133.31,51835.0,120.6656,120.8195,120.6656,120.7109,51835.0
2021-06-02 12:20:00,133.31,133.34,133.28,133.31,32718.0,120.7109,120.738,120.6837,120.7109,32718.0
2021-06-02 12:25:00,133.31,133.44,133.27,133.4,45713.0,120.7109,120.8286,120.6747,120.7924,45713.0
2021-06-02 12:30:00,133.4,133.43,133.33,133.4,41966.0,120.7924,120.8195,120.729,120.7924,41966.0
2021-06-02 12:35:00,133.4,133.43,133.33,133.39,41454.0,120.7924,120.8195,120.729,120.7833,41454.0
2021-06-02 12:40:00,133.4,133.63,133.39,133.53,61972.0,120.7924,121.0006,120.7833,120.9101,61972.0
2021-06-02 12:45:00,133.54,133.6,133.51,133.59,43402.0,120.9191,120.9735,120.892,120.9644,43402.0
2021-06-02 12:50:00,133.59,133.61,133.45,133.46,110563.0,120.9644,120.9825,120.8377,120.8467,110563.0
2021-06-02 12:55:00,133.46,133.47,133.39,133.42,30068.0,120.8467,120.8558,120.7833,120.8105,30068.0
2021-06-02 13:00:00,133.42,133.47,133.36,133.42,30273.0,120.8105,120.8558,120.7562,120.8105,30273.0
2021-06-02 13:05:00,133.43,133.43,133.21,133.22,43140.0,120.8195,120.8195,120.6203,120.6294,43140.0
2021-06-02 13:10:00,133.23,133.23,133.09,133.15,104935.0,120.6384,120.6384,120.5117,120.566,104935.0
2021-06-02 13:15:00,133.16,133.26,133.12,133.19,65642.0,120.5751,120.6656,120.5388,120.6022,65642.0
2021-06-02 13:20:00,133.17,133.25,133.11,133.22,70217.0,120.5841,120.6566,120.5298,120.6294,70217.0
2021-06-02 13:25:00,133.22,133.28,133.16,133.23,68474.0,120.6294,120.6837,120.5751,120.6384,68474.0
2021-06-02 13:30:00,133.21,133.22,133.12,133.13,61353.0,120.6203,120.6294,120.5388,120.5479,61353.0
2021-06-02 13:35:00,133.12,133.2,133.08,133.18,31218.0,120.5388,120.6113,120.5026,120.5932,31218.0
2021-06-02 13:40:00,133.19,133.27,133.18,133.26,51746.0,120.6022,120.6747,120.5932,120.6656,51746.0
2021-06-02 13:45:00,133.27,133.36,133.21,133.35,28639.0,120.6747,120.7562,120.6203,120.7471,28639.0
2021-06-02 13:50:00,133.36,133.36,133.19,133.19,26267.0,120.7562,120.7562,120.6022,120.6022,26267.0
2021-06-02 13:55:00,133.19,133.28,133.17,133.28,35975.0,120.6022,120.6837,120.5841,120.6837,35975.0
2021-06-02 14:00:00,133.28,133.32,133.22,133.24,49943.0,120.6837,120.7199,120.6294,120.6475,49943.0
2021-06-02 14:05:00,133.23,133.23,133.1,133.12,39632.0,120.6384,120.6384,120.5207,120.5388,39632.0
2021-06-02 14:10:00,133.12,133.25,133.12,133.23,44797.0,120.5388,120.6566,120.5388,120.6384,44797.0
2021-06-02 14:15:00,133.24,133.3,133.18,133.28,42927.0,120.6475,120.7018,120.5932,120.6837,42927.0
2021-06-02 14:20:00,133.28,133.29,133.12,133.13,29913.0,120.6837,120.6928,120.5388,120.5479,29913.0
2021-06-02 14:25:00,133.12,133.18,133.08,133.09,30589.0,120.5388,120.5932,120.5026,120.5117,30589.0
2021-06-02 14:30:00,133.09,133.12,133.06,133.07,27088.0,120.5117,120.5388,120.4845,120.4936,27088.0
2021-06-02 14:35:00,133.08,133.11,133.03,133.1,29671.0,120.5026,120.5298,120.4573,120.5207,29671.0
2021-06-02 14:40:00,133.1,133.1,133.02,133.02,20285.0,120.5207,120.5207,120.4483,120.4483,20285.0
2021-06-02 14:45:00,133.03,133.1,133.02,133.05,51491.0,120.4573,120.5207,120.4483,120.4755,51491.0
2021-06-02 14:50:00,133.05,133.11,133.03,133.07,33311.0,120.4755,120.5298,120.4573,120.4936,33311.0
2021-06-02 14:55:00,133.07,133.11,133.06,133.08,32843.0,120.4936,120.5298,120.4845,120.5026,32843.0
2021-06-02 15:00:00,133.07,133.11,133.03,133.09,47126.0,120.4936,120.5298,120.4573,120.5117,47126.0
2021-06-02 15:05:00,133.09,133.11,133.05,133.08,32358.0,120.5117,120.5298,120.4755,120.5026,32358.0
2021-06-02 15:10:00,133.09,133.19,133.05,133.16,47082.0,120.5117,120.6022,120.4755,120.5751,47082.0
2021-06-02 15:15:00,133.17,133.22,133.12,133.19,57254.0,120.5841,120.6294,120.5388,120.6022,57254.0
2021-06-02 15:20:00,133.2,133.26,133.14,133.22,40131.0,120.6113,120.6656,120.5569,120.6294,40131.0
2021-06-02 15:25:00,133.22,133.23,133.12,133.13,53190.0,120.6294,120.6384,120.5388,120.5479,53190.0
2021-06-02 15:30:00,133.12,133.18,133.1,133.16,74993.0,120.5388,120.5932,120.5207,120.5751,74993.0
2021-06-02 15:35:00,133.16,133.34,133.16,133.29,69809.0,120.5751,120.738,120.5751,120.6928,69809.0
2021-06-02 15:40:00,133.29,133.38,133.29,133.31,93042.0,120.6928,120.7743,120.6928,120.7109,93042.0
2021-06-02 15:45:00,133.3,133.3,133.23,133.27,103135.0,120.7018,120.7018,120.6384,120.6747,103135.0
2021-06-02 15:50:00,133.27,133.39,133.26,133.35,153888.0,120.6747,120.7833,120.6656,120.7471,153888.0
2021-06-02 15:55:00,133.34,133.5,133.32,133.49,438141.0,120.738,120.8829,120.7199,120.8739,438141.0
2021-06-03 09:30:00,133.23,133.47,133.2,133.38,246357.0,120.6384,120.8558,120.6113,120.7743,246357.0
2021-06-03 09:35:00,133.39,133.88,133.35,133.72,105545.0,120.7833,121.227,120.7471,121.0821,105545.0
2021-06-03 09:40:00,133.73,133.96,133.64,133.83,110830.0,121.0912,121.2995,121.0097,121.1817,110830.0
2021-06-03 09:45:00,133.82,133.86,133.64,133.75,100219.0,121.1727,121.2089,121.0097,121.1093,100219.0
2021-06-03 09:50:00,133.75,134.07,133.72,133.93,106330.0,121.1093,121.3991,121.0821,121.2723,106330.0
2021-06-03 09:55:00,133.92,134.07,133.9,133.99,90821.0,121.2632,121.3991,121.2451,121.3266,90821.0
2021-06-03 10:00:00,133.99,134.12,133.96,134.0,79145.0,121.3266,121.4443,121.2995,121.3357,79145.0
2021-06-03 10:05:00,134.01,134.27,134.0,134.18,200164.0,121.3447,121.5802,121.3357,121.4987,200164.0
2021-06-03 10:10:00,134.16,134.34,134.15,134.3,68344.0,121.4805,121.6435,121.4715,121.6073,68344.0
2021-06-03 10:15:00,134.3,134.51,134.28,134.4,156529.0,121.6073,121.7975,121.5892,121.6979,156529.0
2021-06-03 10:20:00,134.41,134.43,134.21,134.28,152610.0,121.7069,121.725,121.5258,121.5892,152610.0
2021-06-03 10:25:00,134.27,134.28,134.14,134.17,140730.0,121.5802,121.5892,121.4624,121.4896,140730.0
2021-06-03 10:30:00,134.18,134.3,134.13,134.13,120726.0,121.4987,121.6073,121.4534,121.4534,120726.0
2021-06-03 10:35:00,134.13,134.23,134.08,134.14,109113.0,121.4534,121.5439,121.4081,121.4624,109113.0
2021-06-03 10:40:00,134.12,134.24,134.06,134.11,84105.0,121.4443,121.553,121.39,121.4353,84105.0
2021-06-03 10:45:00,134.11,134.28,134.1,134.19,99308.0,121.4353,121.5892,121.4262,121.5077,99308.0
2021-06-03 10:50:00,134.19,134.38,134.19,134.33,86554.0,121.5077,121.6798,121.5077,121.6345,86554.0
2021-06-03 10:55:00,134.34,134.44,134.2,134.36,106948.0,121.6435,121.7341,121.5168,121.6616,106948.0
2021-06-03 11:00:00,134.37,134.8,134.36,134.78,154206.0,121.6707,122.0601,121.6616,122.042,154206.0
2021-06-03 11:05:00,134.8,134.86,134.69,134.79,99241.0,122.0601,122.1144,121.9605,122.051,99241.0
2021-06-03 11:10:00,134.8,135.0,134.78,134.97,196593.0,122.0601,122.2412,122.042,122.214,196593.0
2021-06-03 11:15:00,134.97,135.14,134.95,135.11,134289.0,122.214,122.3679,122.1959,122.3408,134289.0
2021-06-03 11:20:00,135.1,135.18,135.05,135.17,131641.0,122.3317,122.4041,122.2864,122.3951,131641.0
2021-06-03 11:25:00,135.18,135.27,135.12,135.2,128724.0,122.4041,122.4856,122.3498,122.4223,128724.0
2021-06-03 11:30:00,135.2,135.29,135.16,135.2,94356.0,122.4223,122.5038,122.386,122.4223,94356.0
2021-06-03 11:35:00,135.19,135.2,134.92,135.1,155784.0,122.4132,122.4223,122.1687,122.3317,155784.0
2021-06-03 11:40:00,135.12,135.23,135.07,135.09,158989.0,122.3498,122.4494,122.3045,122.3227,158989.0
2021-06-03 11:45:00,135.11,135.24,135.04,135.07,67617.0,122.3408,122.4585,122.2774,122.3045,67617.0
2021-06-03 11:50:00,135.08,135.08,134.93,134.99,43691.0,122.3136,122.3136,122.1778,122.2321,43691.0
2021-06-03 11:55:00,134.99,135.08,134.96,135.03,52253.0,122.2321,122.3136,122.2049,122.2683,52253.0
2021-06-03 12:00:00,135.03,135.2,135.03,135.12,123232.0,122.2683,122.4223,122.2683,122.3498,123232.0
2021-06-03 12:05:00,135.13,135.28,135.09,135.28,139654.0,122.3589,122.4947,122.3227,122.4947,139654.0
2021-06-03 12:10:00,135.28,135.35,135.24,135.33,89324.0,122.4947,122.5581,122.4585,122.54,89324.0
2021-06-03 12:15:00,135.31,135.34,135.17,135.22,103086.0,122.5219,122.549,122.3951,122.4404,103086.0
2021-06-03 12:20:00,135.22,135.31,135.21,135.3,79723.0,122.4404,122.5219,122.4313,122.5128,79723.0
2021-06-03 12:25:00,135.3,135.3,135.21,135.25,121878.0,122.5128,122.5128,122.4313,122.4675,121878.0
2021-06-03 12:30:00,135.25,135.5,135.23,135.36,135960.0,122.4675,122.6939,122.4494,122.5671,135960.0
2021-06-03 12:35:00,135.35,135.37,135.2,135.32,63890.0,122.5581,122.5762,122.4223,122.5309,63890.0
2021-06-03 12:40:00,135.32,135.32,135.24,135.25,41005.0,122.5309,122.5309,122.4585,122.4675,41005.0
2021-06-03 12:45:00,135.26,135.34,135.24,135.33,51536.0,122.4766,122.549,122.4585,122.54,51536.0
2021-06-03 12:50:00,135.34,135.39,135.22,135.23,75561.0,122.549,122.5943,122.4404,122.4494,75561.0
2021-06-03 12:55:00,135.23,135.26,135.17,135.24,112613.0,122.4494,122.4766,122.3951,122.4585,112613.0
2021-06-03 13:00:00,135.24,135.31,135.22,135.24,109579.0,122.4585,122.5219,122.4404,122.4585,109579.0
2021-06-03 13:05:00,135.24,135.33,135.22,135.29,101286.0,122.4585,122.54,122.4404,122.5038,101286.0
2021-06-03 13:10:00,135.27,135.36,135.23,135.33,121286.0,122.4856,122.5671,122.4494,122.54,121286.0
2021-06-03 13:15:00,135.34,135.34,135.25,135.26,60154.0,122.549,122.549,122.4675,122.4766,60154.0
2021-06-03 13:20:00,135.28,135.31,135.23,135.28,39062.0,122.4947,122.5219,122.4494,122.4947,39062.0
2021-06-03 13:25:00,135.28,135.43,135.28,135.31,55957.0,122.4947,122.6305,122.4947,122.5219,55957.0
2021-06-03 13:30:00,135.29,135.34,135.22,135.24,102751.0,122.5038,122.549,122.4404,122.4585,102751.0
2021-06-03 13:35:00,135.24,135.26,135.2,135.25,123797.0,122.4585,122.4766,122.4223,122.4675,123797.0
2021-06-03 13:40:00,135.24,135.42,135.14,135.31,205583.0,122.4585,122.6215,122.3679,122.5219,205583.0
2021-06-03 13:45:00,135.31,135.4,135.3,135.38,52197.0,122.5219,122.6034,122.5128,122.5852,52197.0
2021-06-03 13:50:00,135.39,135.41,135.28,135.31,41330.0,122.5943,122.6124,122.4947,122.5219,41330.0
2021-06-03 13:55:00,135.31,135.4,135.23,135.24,41531.0,122.5219,122.6034,122.4494,122.4585,41531.0
2021-06-03 14:00:00,135.24,135.29,135.2,135.24,136189.0,122.4585,122.5038,122.4223,122.4585,136189.0
2021-06-03 14:05:00,135.25,135.35,135.22,135.34,66807.0,122.4675,122.5581,122.4404,122.549,66807.0
2021-06-03 14:10:00,135.34,135.36,135.28,135.29,64779.0,122.549,122.5671,122.4947,122.5038,64779.0
2021-06-03 14:15:00,135.29,135.29,135.22,135.24,72490.0,122.5038,122.5038,122.4404,122.4585,72490.0
2021-06-03 14:20:00,135.24,135.33,135.23,135.25,44823.0,122.4585,122.54,122.4494,122.4675,44823.0
2021-06-03 14:25:00,135.25,135.29,135.17,135.23,88815.0,122.4675,122.5038,122.3951,122.4494,88815.0
2021-06-03 14:30:00,135.22,135.29,135.22,135.25,53344.0,122.4404,122.5038,122.4404,122.4675,53344.0
2021-06-03 14:35:00,135.24,135.31,135.22,135.26,57568.0,122.4585,122.5219,122.4404,122.4766,57568.0
2021-06-03 14:40:00,135.26,135.3,135.24,135.24,27358.0,122.4766,122.5128,122.4585,122.4585,27358.0
2021-06-03 14:45:00,135.25,135.31,135.19,135.25,89709.0,122.4675,122.5219,122.4132,122.4675,89709.0
2021-06-03 14:50:00,135.24,135.32,135.22,135.31,40523.0,122.4585,122.5309,122.4404,122.5219,40523.0
2021-06-03 14:55:00,135.31,135.31,135.24,135.25,33607.0,122.5219,122.5219,122.4585,122.4675,33607.0
2021-06-03 15:00:00,135.26,135.28,135.2,135.25,101825.0,122.4766,122.4947,122.4223,122.4675,101825.0
2021-06-03 15:05:00,135.24,135.3,135.16,135.29,149144.0,122.4585,122.5128,122.386,122.5038,149144.0
2021-06-03 15:10:00,135.28,135.32,135.27,135.31,45950.0,122.4947,122.5309,122.4856,122.5219,45950.0
2021-06-03 15:15:00,135.31,135.37,135.29,135.34,47299.0,122.5219,122.5762,122.5038,122.549,47299.0
2021-06-03 15:20:00,135.33,135.34,135.29,135.32,69627.0,122.54,122.549,122.5038,122.5309,69627.0
2021-06-03 15:25:00,135.32,135.36,135.26,135.33,43799.0,122.5309,122.5671,122.4766,122.54,43799.0
2021-06-03 15:30:00,135.33,135.46,135.32,135.45,82335.0,122.54,122.6577,122.5309,122.6486,82335.0
2021-06-03 15:35:00,135.46,135.67,135.45,135.63,162897.0,122.6577,122.8478,122.6486,122.8116,162897.0
2021-06-03 15:40:00,135.64,135.71,135.55,135.65,166130.0,122.8207,122.8841,122.7392,122.8297,166130.0
2021-06-03 15:45:00,135.63,135.67,135.53,135.6,166540.0,122.8116,122.8478,122.7211,122.7845,166540.0
2021-06-03 15:50:00,135.6,135.78,135.57,135.78,200714.0,122.7845,122.9474,122.7573,122.9474,200714.0
2021-06-03 15:55:00,135.78,135.91,135.69,135.84,553046.0,122.9474,123.0652,122.8659,123.0018,553046.0
2021-06-04 09:30:00,135.7,136.36,135.5,136.17,245714.0,122.875,123.4726,122.6939,123.3006,245714.0
2021-06-04 09:35:00,136.18,136.18,135.63,135.64,119990.0,123.3096,123.3096,122.8116,122.8207,119990.0
2021-06-04 09:40:00,135.65,135.98,135.65,135.84,115047.0,122.8297,123.1285,122.8297,123.0018,115047.0
2021-06-04 09:45:00,135.83,135.88,135.57,135.86,77946.0,122.9927,123.038,122.7573,123.0199,77946.0
2021-06-04 09:50:00,135.83,136.14,135.74,136.09,74924.0,122.9927,123.2734,122.9112,123.2281,74924.0
2021-06-04 09:55:00,136.08,136.15,135.85,135.86,79844.0,123.2191,123.2825,123.0108,123.0199,79844.0
2021-06-04 10:00:00,135.87,135.98,135.69,135.94,100028.0,123.0289,123.1285,122.8659,123.0923,100028.0
2021-06-04 10:05:00,135.92,136.22,135.88,136.22,58801.0,123.0742,123.3459,123.038,123.3459,58801.0
2021-06-04 10:10:00,136.22,136.41,136.11,136.37,57480.0,123.3459,123.5179,123.2463,123.4817,57480.0
2021-06-04 10:15:00,136.37,136.44,136.27,136.34,59041.0,123.4817,123.5451,123.3911,123.4545,59041.0
2021-06-04 10:20:00,136.35,136.47,136.21,136.21,53953.0,123.4636,123.5722,123.3368,123.3368,53953.0
2021-06-04 10:25:00,136.22,136.39,136.18,136.19,52705.0,123.3459,123.4998,123.3096,123.3187,52705.0
2021-06-04 10:30:00,136.19,136.29,136.09,136.09,52518.0,123.3187,123.4092,123.2281,123.2281,52518.0
2021-06-04 10:35:00,136.1,136.34,136.07,136.31,64326.0,123.2372,123.4545,123.21,123.4274,64326.0
2021-06-04 10:40:00,136.31,136.45,136.29,136.45,44063.0,123.4274,123.5541,123.4092,123.5541,44063.0
2021-06-04 10:45:00,136.45,136.53,136.34,136.4,55818.0,123.5541,123.6266,123.4545,123.5088,55818.0
2021-06-04 10:50:00,136.4,136.5,136.38,136.48,39132.0,123.5088,123.5994,123.4907,123.5813,39132.0
2021-06-04 10:55:00,136.49,136.56,136.47,136.52,31635.0,123.5903,123.6537,123.5722,123.6175,31635.0
2021-06-04 11:00:00,136.52,136.62,136.48,136.58,38175.0,123.6175,123.7081,123.5813,123.6718,38175.0
2021-06-04 11:05:00,136.59,136.62,136.43,136.46,36536.0,123.6809,123.7081,123.536,123.5632,36536.0
2021-06-04 11:10:00,136.46,136.58,136.4,136.54,31716.0,123.5632,123.6718,123.5088,123.6356,31716.0
2021-06-04 11:15:00,136.55,136.56,136.45,136.46,62141.0,123.6447,123.6537,123.5541,123.5632,62141.0
2021-06-04 11:20:00,136.47,136.47,136.26,136.28,44611.0,123.5722,123.5722,123.3821,123.4002,44611.0
2021-06-04 11:25:00,136.28,136.36,136.2,136.34,39186.0,123.4002,123.4726,123.3277,123.4545,39186.0
2021-06-04 11:30:00,136.34,136.39,136.23,136.27,43074.0,123.4545,123.4998,123.3549,123.3911,43074.0
2021-06-04 11:35:00,136.28,136.35,136.18,136.19,55995.0,123.4002,123.4636,123.3096,123.3187,55995.0
2021-06-04 11:40:00,136.2,136.2,136.06,136.12,40600.0,123.3277,123.3277,123.201,123.2553,40600.0
2021-06-04 11:45:00,136.12,136.12,136.01,136.06,41708.0,123.2553,123.2553,123.1557,123.201,41708.0
2021-06-04 11:50:00,136.05,136.07,135.97,135.97,29530.0,123.1919,123.21,123.1195,123.1195,29530.0
2021-06-04 11:55:00,135.97,136.11,135.96,136.06,33233.0,123.1195,123.2463,123.1104,123.201,33233.0
2021-06-04 12:00:00,136.08,136.08,135.92,135.96,32790.0,123.2191,123.2191,123.0742,123.1104,32790.0
2021-06-04 12:05:00,135.95,136.02,135.87,135.94,35086.0,123.1014,123.1648,123.0289,123.0923,35086.0
2021-06-04 12:10:00,135.94,135.98,135.91,135.91,27339.0,123.0923,123.1285,123.0652,123.0652,27339.0
2021-06-04 12:15:00,135.89,135.93,135.84,135.84,32473.0,123.047,123.0833,123.0018,123.0018,32473.0
2021-06-04 12:20:00,135.85,135.85,135.77,135.83,25585.0,123.0108,123.0108,122.9384,122.9927,25585.0
2021-06-04 12:25:00,135.83,135.85,135.76,135.8,27890.0,122.9927,123.0108,122.9293,122.9656,27890.0
2021-06-04 12:30:00,135.79,135.88,135.78,135.88,22244.0,122.9565,123.038,122.9474,123.038,22244.0
2021-06-04 12:35:00,135.87,135.87,135.8,135.8,32292.0,123.0289,123.0289,122.9656,122.9656,32292.0
2021-06-04 12:40:00,135.8,135.86,135.79,135.84,30180.0,122.9656,123.0199,122.9565,123.0018,30180.0
2021-06-04 12:45:00,135.84,135.87,135.78,135.79,27988.0,123.0018,123.0289,122.9474,122.9565,27988.0
2021-06-04 12:50:00,135.79,135.8,135.68,135.7,33699.0,122.9565,122.9656,122.8569,122.875,33699.0
2021-06-04 12:55:00,135.71,135.78,135.57,135.58,35000.0,122.8841,122.9474,122.7573,122.7663,35000.0
2021-06-04 13:00:00,135.59,135.63,135.53,135.55,36197.0,122.7754,122.8116,122.7211,122.7392,36197.0
2021-06-04 13:05:00,135.54,135.55,135.43,135.44,36711.0,122.7301,122.7392,122.6305,122.6396,36711.0
2021-06-04 13:10:00,135.44,135.54,135.4,135.52,48781.0,122.6396,122.7301,122.6034,122.712,48781.0
2021-06-04 13:15:00,135.52,135.55,135.47,135.48,24653.0,122.712,122.7392,122.6667,122.6758,24653.0
2021-06-04 13:20:00,135.48,135.55,135.45,135.53,21930.0,122.6758,122.7392,122.6486,122.7211,21930.0
2021-06-04 13:25:00,135.53,135.58,135.43,135.54,29217.0,122.7211,122.7663,122.6305,122.7301,29217.0
2021-06-04 13:30:00,135.54,135.63,135.49,135.61,30274.0,122.7301,122.8116,122.6849,122.7935,30274.0
2021-06-04 13:35:00,135.61,135.64,135.51,135.56,53198.0,122.7935,122.8207,122.703,122.7482,53198.0
2021-06-04 13:40:00,135.56,135.65,135.55,135.63,37827.0,122.7482,122.8297,122.7392,122.8116,37827.0
2021-06-04 13:45:00,135.62,135.65,135.58,135.62,20416.0,122.8026,122.8297,122.7663,122.8026,20416.0
2021-06-04 13:50:00,135.62,135.65,135.56,135.6,19448.0,122.8026,122.8297,122.7482,122.7845,19448.0
2021-06-04 13:55:00,135.6,135.6,135.48,135.56,35381.0,122.7845,122.7845,122.6758,122.7482,35381.0
2021-06-04 14:00:00,135.56,135.65,135.54,135.6,29489.0,122.7482,122.8297,122.7301,122.7845,29489.0
2021-06-04 14:05:00,135.59,135.72,135.59,135.72,23478.0,122.7754,122.8931,122.7754,122.8931,23478.0
2021-06-04 14:10:00,135.72,135.72,135.62,135.65,26053.0,122.8931,122.8931,122.8026,122.8297,26053.0
2021-06-04 14:15:00,135.66,135.77,135.65,135.77,30191.0,122.8388,122.9384,122.8297,122.9384,30191.0
2021-06-04 14:20:00,135.77,135.81,135.71,135.75,32265.0,122.9384,122.9746,122.8841,122.9203,32265.0
2021-06-04 14:25:00,135.74,135.8,135.74,135.8,23153.0,122.9112,122.9656,122.9112,122.9656,23153.0
2021-06-04 14:30:00,135.8,135.81,135.73,135.76,32919.0,122.9656,122.9746,122.9022,122.9293,32919.0
2021-06-04 14:35:00,135.75,135.84,135.75,135.82,33448.0,122.9203,123.0018,122.9203,122.9837,33448.0
2021-06-04 14:40:00,135.83,135.9,135.81,135.89,30038.0,122.9927,123.0561,122.9746,123.047,30038.0
2021-06-04 14:45:00,135.89,135.9,135.82,135.82,25372.0,123.047,123.0561,122.9837,122.9837,25372.0
2021-06-04 14:50:00,135.82,135.86,135.81,135.84,25202.0,122.9837,123.0199,122.9746,123.0018,25202.0
2021-06-04 14:55:00,135.83,135.9,135.82,135.88,34296.0,122.9927,123.0561,122.9837,123.038,34296.0
2021-06-04 15:00:00,135.88,135.93,135.84,135.85,50035.0,123.038,123.0833,123.0018,123.0108,50035.0
2021-06-04 15:05:00,135.83,135.84,135.78,135.8,56507.0,122.9927,123.0018,122.9474,122.9656,56507.0
2021-06-04 15:10:00,135.8,135.85,135.8,135.82,29451.0,122.9656,123.0108,122.9656,122.9837,29451.0
2021-06-04 15:15:00,135.82,135.82,135.75,135.77,40699.0,122.9837,122.9837,122.9203,122.9384,40699.0
2021-06-04 15:20:00,135.76,135.79,135.7,135.74,61074.0,122.9293,122.9565,122.875,122.9112,61074.0
2021-06-04 15:25:00,135.74,135.76,135.68,135.76,48659.0,122.9112,122.9293,122.8569,122.9293,48659.0
2021-06-04 15:30:00,135.77,135.78,135.64,135.73,75842.0,122.9384,122.9474,122.8207,122.9022,75842.0
2021-06-04 15:35:00,135.73,135.79,135.71,135.73,73347.0,122.9022,122.9565,122.8841,122.9022,73347.0
2021-06-04 15:40:00,135.73,135.87,135.72,135.87,104375.0,122.9022,123.0289,122.8931,123.0289,104375.0
2021-06-04 15:45:00,135.87,135.96,135.81,135.95,118706.0,123.0289,123.1104,122.9746,123.1014,118706.0
2021-06-04 15:50:00,135.95,135.95,135.83,135.93,135821.0,123.1014,123.1014,122.9927,123.0833,135821.0
2021-06-04 15:55:00,135.92,135.98,135.82,135.96,316661.0,123.0742,123.1285,122.9837,123.1104,316661.0
2021-06-07 09:30:00,136.36,136.62,135.96,136.55,227759.0,123.4726,123.7081,123.1104,123.6447,227759.0
2021-06-07 09:35:00,136.55,136.83,136.47,136.81,111646.0,123.6447,123.8982,123.5722,123.8801,111646.0
2021-06-07 09:40:00,136.82,136.84,136.51,136.54,94453.0,123.8892,123.9073,123.6085,123.6356,94453.0
2021-06-07 09:45:00,136.54,136.61,136.37,136.42,51585.0,123.6356,123.699,123.4817,123.527,51585.0
2021-06-07 09:50:00,136.42,136.59,136.39,136.51,61821.0,123.527,123.6809,123.4998,123.6085,61821.0
2021-06-07 09:55:00,136.5,136.55,136.39,136.4,57794.0,123.5994,123.6447,123.4998,123.5088,57794.0
2021-06-07 10:00:00,136.41,136.54,136.31,136.33,96741.0,123.5179,123.6356,123.4274,123.4455,96741.0
2021-06-07 10:05:00,136.34,136.35,136.16,136.16,62892.0,123.4545,123.4636,123.2915,123.2915,62892.0
2021-06-07 10:10:00,136.16,136.31,136.09,136.13,67380.0,123.2915,123.4274,123.2281,123.2644,67380.0
2021-06-07 10:15:00,136.14,136.19,136.04,136.13,62062.0,123.2734,123.3187,123.1829,123.2644,62062.0
2021-06-07 10:20:00,136.14,136.3,136.08,136.18,119144.0,123.2734,123.4183,123.2191,123.3096,119144.0
2021-06-07 10:25:00,136.18,136.25,136.09,136.17,118789.0,123.3096,123.373,123.2281,123.3006,118789.0
2021-06-07 10:30:00,136.15,136.16,136.05,136.06,65779.0,123.2825,123.2915,123.1919,123.201,65779.0
2021-06-07 10:35:00,136.07,136.14,135.97,136.04,68336.0,123.21,123.2734,123.1195,123.1829,68336.0
2021-06-07 10:40:00,136.06,136.12,135.99,136.09,55959.0,123.201,123.2553,123.1376,123.2281,55959.0
2021-06-07 10:45:00,136.09,136.14,135.93,135.96,78872.0,123.2281,123.2734,123.0833,123.1104,78872.0
2021-06-07 10:50:00,135.96,136.0,135.89,135.91,48949.0,123.1104,123.1467,123.047,123.0652,48949.0
2021-06-07 10:55:00,135.91,135.98,135.84,135.94,67001.0,123.0652,123.1285,123.0018,123.0923,67001.0
2021-06-07 11:00:00,135.94,135.99,135.8,135.89,79194.0,123.0923,123.1376,122.9656,123.047,79194.0
2021-06-07 11:05:00,135.89,135.93,135.8,135.84,53395.0,123.047,123.0833,122.9656,123.0018,53395.0
2021-06-07 11:10:00,135.84,135.9,135.8,135.81,48383.0,123.0018,123.0561,122.9656,122.9746,48383.0
2021-06-07 11:15:00,135.81,135.9,135.75,135.84,78120.0,122.9746,123.0561,122.9203,123.0018,78120.0
2021-06-07 11:20:00,135.84,135.85,135.67,135.69,52555.0,123.0018,123.0108,122.8478,122.8659,52555.0
2021-06-07 11:25:00,135.7,135.8,135.69,135.72,57924.0,122.875,122.9656,122.8659,122.8931,57924.0
2021-06-07 11:30:00,135.73,135.82,135.69,135.74,52774.0,122.9022,122.9837,122.8659,122.9112,52774.0
2021-06-07 11:35:00,135.74,135.87,135.74,135.8,29378.0,122.9112,123.0289,122.9112,122.9656,29378.0
2021-06-07 11:40:00,135.8,135.92,135.78,135.82,53023.0,122.9656,123.0742,122.9474,122.9837,53023.0
2021-06-07 11:45:00,135.81,135.94,135.8,135.91,120578.0,122.9746,123.0923,122.9656,123.0652,120578.0
2021-06-07 11:50:00,135.89,135.93,135.85,135.88,85176.0,123.047,123.0833,123.0108,123.038,85176.0
2021-06-07 11:55:00,135.89,135.95,135.83,135.95,98545.0,123.047,123.1014,122.9927,123.1014,98545.0
2021-06-07 12:00:00,135.95,135.99,135.86,135.91,98837.0,123.1014,123.1376,123.0199,123.0652,98837.0
2021-06-07 12:05:00,135.91,136.07,135.9,136.07,112012.0,123.0652,123.21,123.0561,123.21,112012.0
2021-06-07 12:10:00,136.07,136.12,136.01,136.06,71243.0,123.21,123.2553,123.1557,123.201,71243.0
2021-06-07 12:15:00,136.05,136.08,135.99,136.04,113229.0,123.1919,123.2191,123.1376,123.1829,113229.0
2021-06-07 12:20:00,136.05,136.1,136.0,136.04,28912.0,123.1919,123.2372,123.1467,123.1829,28912.0
2021-06-07 12:25:00,136.03,136.09,136.0,136.03,117018.0,123.1738,123.2281,123.1467,123.1738,117018.0
2021-06-07 12:30:00,136.03,136.08,135.98,136.08,79573.0,123.1738,123.2191,123.1285,123.2191,79573.0
2021-06-07 12:35:00,136.08,136.1,136.05,136.1,35727.0,123.2191,123.2372,123.1919,123.2372,35727.0
2021-06-07 12:40:00,136.1,136.2,136.08,136.18,88390.0,123.2372,123.3277,123.2191,123.3096,88390.0
2021-06-07 12:45:00,136.17,136.24,136.16,136.23,61349.0,123.3006,123.364,123.2915,123.3549,61349.0
2021-06-07 12:50:00,136.22,136.29,136.21,136.25,58117.0,123.3459,123.4092,123.3368,123.373,58117.0
2021-06-07 12:55:00,136.26,136.27,136.19,136.21,54470.0,123.3821,123.3911,123.3187,123.3368,54470.0
2021-06-07 13:00:00,136.2,136.25,136.11,136.12,30343.0,123.3277,123.373,123.2463,123.2553,30343.0
2021-06-07 13:05:00,136.13,136.2,136.09,136.14,76442.0,123.2644,123.3277,123.2281,123.2734,76442.0
2021-06-07 13:10:00,136.15,136.24,136.14,136.24,131102.0,123.2825,123.364,123.2734,123.364,131102.0
2021-06-07 13:15:00,136.24,136.27,136.17,136.17,42078.0,123.364,123.3911,123.3006,123.3006,42078.0
2021-06-07 13:20:00,136.17,136.35,136.15,136.3,67959.0,123.3006,123.4636,123.2825,123.4183,67959.0
2021-06-07 13:25:00,136.3,136.33,136.21,136.31,90728.0,123.4183,123.4455,123.3368,123.4274,90728.0
2021-06-07 13:30:00,136.32,136.38,136.31,136.34,56767.0,123.4364,123.4907,123.4274,123.4545,56767.0
2021-06-07 13:35:00,136.33,136.46,136.33,136.46,102529.0,123.4455,123.5632,123.4455,123.5632,102529.0
2021-06-07 13:40:00,136.45,136.47,136.35,136.42,140869.0,123.5541,123.5722,123.4636,123.527,140869.0
2021-06-07 13:45:00,136.42,136.47,136.4,136.44,98630.0,123.527,123.5722,123.5088,123.5451,98630.0
2021-06-07 13:50:00,136.44,136.51,136.42,136.5,91471.0,123.5451,123.6085,123.527,123.5994,91471.0
2021-06-07 13:55:00,136.5,136.57,136.49,136.52,33506.0,123.5994,123.6628,123.5903,123.6175,33506.0
2021-06-07 14:00:00,136.53,136.55,136.46,136.46,57724.0,123.6266,123.6447,123.5632,123.5632,57724.0
2021-06-07 14:05:00,136.46,136.5,136.41,136.46,92541.0,123.5632,123.5994,123.5179,123.5632,92541.0
2021-06-07 14:10:00,136.46,136.47,136.33,136.36,53945.0,123.5632,123.5722,123.4455,123.4726,53945.0
2021-06-07 14:15:00,136.36,136.37,136.28,136.31,36985.0,123.4726,123.4817,123.4002,123.4274,36985.0
2021-06-07 14:20:00,136.3,136.32,136.24,136.3,31228.0,123.4183,123.4364,123.364,123.4183,31228.0
2021-06-07 14:25:00,136.3,136.3,136.24,136.25,26577.0,123.4183,123.4183,123.364,123.373,26577.0
2021-06-07 14:30:00,136.24,136.28,136.18,136.2,36951.0,123.364,123.4002,123.3096,123.3277,36951.0
2021-06-07 14:35:00,136.2,136.28,136.18,136.26,40842.0,123.3277,123.4002,123.3096,123.3821,40842.0
2021-06-07 14:40:00,136.26,136.34,136.21,136.34,40690.0,123.3821,123.4545,123.3368,123.4545,40690.0
2021-06-07 14:45:00,136.33,136.41,136.31,136.41,37127.0,123.4455,123.5179,123.4274,123.5179,37127.0
2021-06-07 14:50:00,136.41,136.42,136.3,136.31,28712.0,123.5179,123.527,123.4183,123.4274,28712.0
2021-06-07 14:55:00,136.3,136.31,136.22,136.25,38204.0,123.4183,123.4274,123.3459,123.373,38204.0
2021-06-07 15:00:00,136.25,136.29,136.18,136.2,36054.0,123.373,123.4092,123.3096,123.3277,36054.0
2021-06-07 15:05:00,136.2,136.26,136.18,136.22,38069.0,123.3277,123.3821,123.3096,123.3459,38069.0
2021-06-07 15:10:00,136.23,136.29,136.21,136.27,37395.0,123.3549,123.4092,123.3368,123.3911,37395.0
2021-06-07 15:15:00,136.26,136.31,136.25,136.3,52498.0,123.3821,123.4274,123.373,123.4183,52498.0
2021-06-07 15:20:00,136.29,136.35,136.28,136.33,37503.0,123.4092,123.4636,123.4002,123.4455,37503.0
2021-06-07 15:25:00,136.33,136.33,136.25,136.31,40716.0,123.4455,123.4455,123.373,123.4274,40716.0
2021-06-07 15:30:00,136.31,136.33,136.23,136.29,61588.0,123.4274,123.4455,123.3549,123.4092,61588.0
2021-06-07 15:35:00,136.3,136.37,136.27,136.31,57654.0,123.4183,123.4817,123.3911,123.4274,57654.0
2021-06-07 15:40:00,136.31,136.33,136.21,136.23,75686.0,123.4274,123.4455,123.3368,123.3549,75686.0
2021-06-07 15:45:00,136.23,136.29,136.2,136.27,71136.0,123.3549,123.4092,123.3277,123.3911,71136.0
2021-06-07 15:50:00,136.27,136.41,136.22,136.41,112835.0,123.3911,123.5179,123.3459,123.5179,112835.0
2021-06-07 15:55:00,136.41,136.53,136.36,136.42,237755.0,123.5179,123.6266,123.4726,123.527,237755.0
2021-06-08 09:30:00,136.68,136.75,136.41,136.49,174185.0,123.7624,123.8258,123.5179,123.5903,174185.0
2021-06-08 09:35:00,136.5,136.56,136.17,136.44,72270.0,123.5994,123.6537,123.3006,123.5451,72270.0
2021-06-08 09:40:00,136.44,136.7,136.43,136.63,83461.0,123.5451,123.7805,123.536,123.7171,83461.0
2021-06-08 09:45:00,136.61,136.66,136.3,136.3,63966.0,123.699,123.7443,123.4183,123.4183,63966.0
2021-06-08 09:50:00,136.31,136.35,136.16,136.19,46461.0,123.4274,123.4636,123.2915,123.3187,46461.0
2021-06-08 09:55:00,136.2,136.31,136.13,136.18,57453.0,123.3277,123.4274,123.2644,123.3096,57453.0
2021-06-08 10:00:00,136.18,136.21,136.0,136.14,77376.0,123.3096,123.3368,123.1467,123.2734,77376.0
2021-06-08 10:05:00,136.14,136.29,136.06,136.08,56055.0,123.2734,123.4092,123.201,123.2191,56055.0
2021-06-08 10:10:00,136.08,136.08,135.96,135.99,46824.0,123.2191,123.2191,123.1104,123.1376,46824.0
2021-06-08 10:15:00,136.0,136.02,135.81,135.82,63454.0,123.1467,123.1648,122.9746,122.9837,63454.0
2021-06-08 10:20:00,135.83,135.92,135.72,135.74,48877.0,122.9927,123.0742,122.8931,122.9112,48877.0
2021-06-08 10:25:00,135.74,135.77,135.65,135.68,51263.0,122.9112,122.9384,122.8297,122.8569,51263.0
2021-06-08 10:30:00,135.68,135.68,135.5,135.55,53930.0,122.8569,122.8569,122.6939,122.7392,53930.0
2021-06-08 10:35:00,135.54,135.56,135.42,135.5,49531.0,122.7301,122.7482,122.6215,122.6939,49531.0
2021-06-08 10:40:00,135.5,135.55,135.47,135.49,65271.0,122.6939,122.7392,122.6667,122.6849,65271.0
2021-06-08 10:45:00,135.48,135.51,135.42,135.51,38198.0,122.6758,122.703,122.6215,122.703,38198.0
2021-06-08 10:50:00,135.51,135.6,135.48,135.56,49517.0,122.703,122.7845,122.6758,122.7482,49517.0
2021-06-08 10:55:00,135.55,135.58,135.44,135.47,69093.0,122.7392,122.7663,122.6396,122.6667,69093.0
2021-06-08 11:00:00,135.48,135.61,135.47,135.61,57485.0,122.6758,122.7935,122.6667,122.7935,57485.0
2021-06-08 11:05:00,135.62,135.69,135.61,135.66,39612.0,122.8026,122.8659,122.7935,122.8388,39612.0
2021-06-08 11:10:00,135.66,135.71,135.57,135.63,38192.0,122.8388,122.8841,122.7573,122.8116,38192.0
2021-06-08 11:15:00,135.62,135.68,135.49,135.49,46437.0,122.8026,122.8569,122.6849,122.6849,46437.0
2021-06-08 11:20:00,135.49,135.52,135.29,135.3,58418.0,122.6849,122.712,122.5038,122.5128,58418.0
2021-06-08 11:25:00,135.3,135.3,135.19,135.22,60901.0,122.5128,122.5128,122.4132,122.4404,60901.0
2021-06-08 11:30:00,135.22,135.32,135.19,135.19,52026.0,122.4404,122.5309,122.4132,122.4132,52026.0
2021-06-08 11:35:00,135.19,135.21,135.13,135.2,51751.0,122.4132,122.4313,122.3589,122.4223,51751.0
2021-06-08 11:40:00,135.21,135.41,135.17,135.41,55850.0,122.4313,122.6124,122.3951,122.6124,55850.0
2021-06-08 11:45:00,135.42,135.44,135.35,135.44,26705.0,122.6215,122.6396,122.5581,122.6396,26705.0
2021-06-08 11:50:00,135.44,135.46,135.35,135.39,43905.0,122.6396,122.6577,122.5581,122.5943,43905.0
2021-06-08 11:55:00,135.39,135.4,135.27,135.34,38762.0,122.5943,122.6034,122.4856,122.549,38762.0
2021-06-08 12:00:00,135.35,135.42,135.35,135.37,32986.0,122.5581,122.6215,122.5581,122.5762,32986.0
2021-06-08 12:05:00,135.37,135.39,135.31,135.32,37515.0,122.5762,122.5943,122.5219,122.5309,37515.0
2021-06-08 12:10:00,135.32,135.35,135.23,135.28,40532.0,122.5309,122.5581,122.4494,122.4947,40532.0
2021-06-08 12:15:00,135.28,135.32,135.25,135.29,34089.0,122.4947,122.5309,122.4675,122.5038,34089.0
2021-06-08 12:20:00,135.3,135.42,135.29,135.37,32195.0,122.5128,122.6215,122.5038,122.5762,32195.0
2021-06-08 12:25:00,135.38,135.41,135.29,135.29,39589.0,122.5852,122.6124,122.5038,122.5038,39589.0
2021-06-08 12:30:00,135.3,135.32,135.25,135.27,35941.0,122.5128,122.5309,122.4675,122.4856,35941.0
2021-06-08 12:35:00,135.28,135.28,135.14,135.14,41053.0,122.4947,122.4947,122.3679,122.3679,41053.0
2021-06-08 12:40:00,135.14,135.19,135.1,135.18,42303.0,122.3679,122.4132,122.3317,122.4041,42303.0
2021-06-08 12:45:00,135.17,135.2,135.08,135.13,47451.0,122.3951,122.4223,122.3136,122.3589,47451.0
2021-06-08 12:50:00,135.12,135.14,135.06,135.06,34095.0,122.3498,122.3679,122.2955,122.2955,34095.0
2021-06-08 12:55:00,135.05,135.06,134.94,134.95,67141.0,122.2864,122.2955,122.1868,122.1959,67141.0
2021-06-08 13:00:00,134.95,134.99,134.92,134.98,34281.0,122.1959,122.2321,122.1687,122.2231,34281.0
2021-06-08 13:05:00,134.98,135.01,134.9,134.91,33409.0,122.2231,122.2502,122.1506,122.1597,33409.0
2021-06-08 13:10:00,134.92,134.96,134.9,134.93,30806.0,122.1687,122.2049,122.1506,122.1778,30806.0
2021-06-08 13:15:00,134.93,134.96,134.81,134.86,47978.0,122.1778,122.2049,122.0691,122.1144,47978.0
2021-06-08 13:20:00,134.86,134.9,134.76,134.76,47324.0,122.1144,122.1506,122.0238,122.0238,47324.0
2021-06-08 13:25:00,134.75,134.85,134.75,134.85,38960.0,122.0148,122.1053,122.0148,122.1053,38960.0
2021-06-08 13:30:00,134.84,134.93,134.81,134.91,38303.0,122.0963,122.1778,122.0691,122.1597,38303.0
2021-06-08 13:35:00,134.92,134.97,134.9,134.91,26920.0,122.1687,122.214,122.1506,122.1597,26920.0
2021-06-08 13:40:00,134.93,135.05,134.92,134.95,64426.0,122.1778,122.2864,122.1687,122.1959,64426.0
2021-06-08 13:45:00,134.94,134.99,134.9,134.96,41775.0,122.1868,122.2321,122.1506,122.2049,41775.0
2021-06-08 13:50:00,134.96,135.02,134.93,134.94,37489.0,122.2049,122.2593,122.1778,122.1868,37489.0
2021-06-08 13:55:00,134.95,134.96,134.88,134.89,36937.0,122.1959,122.2049,122.1325,122.1416,36937.0
2021-06-08 14:00:00,134.89,134.96,134.88,134.94,49745.0,122.1416,122.2049,122.1325,122.1868,49745.0
2021-06-08 14:05:00,134.95,134.98,134.9,134.94,43847.0,122.1959,122.2231,122.1506,122.1868,43847.0
2021-06-08 14:10:00,134.94,135.01,134.91,135.0,43932.0,122.1868,122.2502,122.1597,122.2412,43932.0
2021-06-08 14:15:00,135.0,135.03,134.93,134.94,37624.0,122.2412,122.2683,122.1778,122.1868,37624.0
2021-06-08 14:20:00,134.94,135.07,134.94,135.05,67068.0,122.1868,122.3045,122.1868,122.2864,67068.0
2021-06-08 14:25:00,135.05,135.11,135.02,135.04,36708.0,122.2864,122.3408,122.2593,122.2774,36708.0
2021-06-08 14:30:00,135.05,135.07,134.94,134.97,42806.0,122.2864,122.3045,122.1868,122.214,42806.0
2021-06-08 14:35:00,134.97,135.03,134.95,135.0,32980.0,122.214,122.2683,122.1959,122.2412,32980.0
2021-06-08 14:40:00,135.01,135.02,134.95,135.0,32465.0,122.2502,122.2593,122.1959,122.2412,32465.0
2021-06-08 14:45:00,134.99,135.0,134.94,134.95,38094.0,122.2321,122.2412,122.1868,122.1959,38094.0
2021-06-08 14:50:00,134.95,134.97,134.89,134.93,38753.0,122.1959,122.214,122.1416,122.1778,38753.0
2021-06-08 14:55:00,134.94,135.07,134.94,135.04,56052.0,122.1868,122.3045,122.1868,122.2774,56052.0
2021-06-08 15:00:00,135.05,135.11,135.03,135.1,55709.0,122.2864,122.3408,122.2683,122.3317,55709.0
2021-06-08 15:05:00,135.11,135.16,135.09,135.15,51550.0,122.3408,122.386,122.3227,122.377,51550.0
2021-06-08 15:10:00,135.14,135.14,135.04,135.09,46152.0,122.3679,122.3679,122.2774,122.3227,46152.0
2021-06-08 15:15:00,135.08,135.1,135.02,135.06,55744.0,122.3136,122.3317,122.2593,122.2955,55744.0
2021-06-08 15:20:00,135.06,135.15,135.03,135.05,73779.0,122.2955,122.377,122.2683,122.2864,73779.0
2021-06-08 15:25:00,135.04,135.12,135.02,135.09,58263.0,122.2774,122.3498,122.2593,122.3227,58263.0
2021-06-08 15:30:00,135.09,135.09,134.95,134.95,67173.0,122.3227,122.3227,122.1959,122.1959,67173.0
2021-06-08 15:35:00,134.96,135.04,134.89,134.89,105648.0,122.2049,122.2774,122.1416,122.1416,105648.0
2021-06-08 15:40:00,134.89,135.04,134.86,134.99,87367.0,122.1416,122.2774,122.1144,122.2321,87367.0
2021-06-08 15:45:00,134.98,135.0,134.91,135.0,85332.0,122.2231,122.2412,122.1597,122.2412,85332.0
2021-06-08 15:50:00,135.01,135.12,134.97,135.0,138119.0,122.2502,122.3498,122.214,122.2412,138119.0
2021-06-08 15:55:00,135.01,135.01,134.82,134.84,324293.0,122.2502,122.2502,122.0782,122.0963,324293.0
2021-06-09 09:30:00,135.55,136.14,135.44,135.94,238609.0,122.7392,123.2734,122.6396,123.0923,238609.0
2021-06-09 09:35:00,135.94,136.11,135.7,135.76,92696.0,123.0923,123.2463,122.875,122.9293,92696.0
2021-06-09 09:40:00,135.77,136.2,135.74,136.0,95936.0,122.9384,123.3277,122.9112,123.1467,95936.0
2021-06-09 09:45:00,136.0,136.22,135.92,136.14,88071.0,123.1467,123.3459,123.0742,123.2734,88071.0
2021-06-09 09:50:00,136.14,136.36,136.14,136.36,43423.0,123.2734,123.4726,123.2734,123.4726,43423.0
2021-06-09 09:55:00,136.35,136.42,136.22,136.37,54924.0,123.4636,123.527,123.3459,123.4817,54924.0
2021-06-09 10:00:00,136.38,136.41,136.21,136.37,67266.0,123.4907,123.5179,123.3368,123.4817,67266.0
2021-06-09 10:05:00,136.38,136.38,136.18,136.25,59735.0,123.4907,123.4907,123.3096,123.373,59735.0
2021-06-09 10:10:00,136.24,136.27,136.16,136.19,77126.0,123.364,123.3911,123.2915,123.3187,77126.0
2021-06-09 10:15:00,136.2,136.4,136.1,136.34,55683.0,123.3277,123.5088,123.2372,123.4545,55683.0
2021-06-09 10:20:00,136.31,136.32,136.07,136.13,35471.0,123.4274,123.4364,123.21,123.2644,35471.0
2021-06-09 10:25:00,136.14,136.27,136.1,136.27,30273.0,123.2734,123.3911,123.2372,123.3911,30273.0
2021-06-09 10:30:00,136.27,136.28,136.16,136.16,34501.0,123.3911,123.4002,123.2915,123.2915,34501.0
2021-06-09 10:35:00,136.16,136.34,136.14,136.28,46123.0,123.2915,123.4545,123.2734,123.4002,46123.0
2021-06-09 10:40:00,136.27,136.34,136.17,136.19,51102.0,123.3911,123.4545,123.3006,123.3187,51102.0
2021-06-09 10:45:00,136.2,136.3,136.12,136.29,43224.0,123.3277,123.4183,123.2553,123.4092,43224.0
2021-06-09 10:50:00,136.29,136.32,136.18,136.31,37490.0,123.4092,123.4364,123.3096,123.4274,37490.0
2021-06-09 10:55:00,136.31,136.36,136.27,136.31,56505.0,123.4274,123.4726,123.3911,123.4274,56505.0
2021-06-09 11:00:00,136.32,136.44,136.28,136.35,44771.0,123.4364,123.5451,123.4002,123.4636,44771.0
2021-06-09 11:05:00,136.35,136.35,136.24,136.27,26006.0,123.4636,123.4636,123.364,123.3911,26006.0
2021-06-09 11:10:00,136.27,136.32,136.23,136.31,21683.0,123.3911,123.4364,123.3549,123.4274,21683.0
2021-06-09 11:15:00,136.31,136.37,136.27,136.33,33789.0,123.4274,123.4817,123.3911,123.4455,33789.0
2021-06-09 11:20:00,136.34,136.42,136.29,136.35,35355.0,123.4545,123.527,123.4092,123.4636,35355.0
2021-06-09 11:25:00,136.36,136.37,136.18,136.2,35526.0,123.4726,123.4817,123.3096,123.3277,35526.0
2021-06-09 11:30:00,136.19,136.24,136.15,136.17,30519.0,123.3187,123.364,123.2825,123.3006,30519.0
2021-06-09 11:35:00,136.16,136.25,136.12,136.12,28220.0,123.2915,123.373,123.2553,123.2553,28220.0
2021-06-09 11:40:00,136.12,136.17,136.06,136.16,44418.0,123.2553,123.3006,123.201,123.2915,44418.0
2021-06-09 11:45:00,136.15,136.16,135.98,136.01,55791.0,123.2825,123.2915,123.1285,123.1557,55791.0
2021-06-09 11:50:00,136.0,136.07,135.96,135.98,24405.0,123.1467,123.21,123.1104,123.1285,24405.0
2021-06-09 11:55:00,135.99,136.02,135.9,135.93,47346.0,123.1376,123.1648,123.0561,123.0833,47346.0
2021-06-09 12:00:00,135.94,135.97,135.87,135.87,24483.0,123.0923,123.1195,123.0289,123.0289,24483.0
2021-06-09 12:05:00,135.88,135.94,135.86,135.94,25071.0,123.038,123.0923,123.0199,123.0923,25071.0
2021-06-09 12:10:00,135.93,135.93,135.74,135.75,59050.0,123.0833,123.0833,122.9112,122.9203,59050.0
2021-06-09 12:15:00,135.74,135.84,135.73,135.77,27995.0,122.9112,123.0018,122.9022,122.9384,27995.0
2021-06-09 12:20:00,135.78,135.79,135.62,135.64,36712.0,122.9474,122.9565,122.8026,122.8207,36712.0
2021-06-09 12:25:00,135.64,135.65,135.51,135.52,30819.0,122.8207,122.8297,122.703,122.712,30819.0
2021-06-09 12:30:00,135.52,135.52,135.42,135.5,34373.0,122.712,122.712,122.6215,122.6939,34373.0
2021-06-09 12:35:00,135.5,135.54,135.45,135.47,26986.0,122.6939,122.7301,122.6486,122.6667,26986.0
2021-06-09 12:40:00,135.48,135.49,135.41,135.42,19888.0,122.6758,122.6849,122.6124,122.6215,19888.0
2021-06-09 12:45:00,135.42,135.44,135.38,135.38,31601.0,122.6215,122.6396,122.5852,122.5852,31601.0
2021-06-09 12:50:00,135.38,135.44,135.37,135.4,33926.0,122.5852,122.6396,122.5762,122.6034,33926.0
2021-06-09 12:55:00,135.39,135.41,135.35,135.36,23145.0,122.5943,122.6124,122.5581,122.5671,23145.0
2021-06-09 13:00:00,135.36,135.39,135.35,135.36,24530.0,122.5671,122.5943,122.5581,122.5671,24530.0
2021-06-09 13:05:00,135.36,135.36,135.27,135.34,27374.0,122.5671,122.5671,122.4856,122.549,27374.0
2021-06-09 13:10:00,135.35,135.38,135.32,135.36,20309.0,122.5581,122.5852,122.5309,122.5671,20309.0
2021-06-09 13:15:00,135.37,135.44,135.36,135.4,28668.0,122.5762,122.6396,122.5671,122.6034,28668.0
2021-06-09 13:20:00,135.4,135.45,135.37,135.4,29316.0,122.6034,122.6486,122.5762,122.6034,29316.0
2021-06-09 13:25:00,135.4,135.46,135.37,135.43,26475.0,122.6034,122.6577,122.5762,122.6305,26475.0
2021-06-09 13:30:00,135.42,135.42,135.33,135.35,35992.0,122.6215,122.6215,122.54,122.5581,35992.0
2021-06-09 13:35:00,135.35,135.43,135.35,135.43,32562.0,122.5581,122.6305,122.5581,122.6305,32562.0
2021-06-09 13:40:00,135.42,135.47,135.37,135.4,36308.0,122.6215,122.6667,122.5762,122.6034,36308.0
2021-06-09 13:45:00,135.4,135.41,135.33,135.34,46484.0,122.6034,122.6124,122.54,122.549,46484.0
2021-06-09 13:50:00,135.33,135.35,135.29,135.35,23784.0,122.54,122.5581,122.5038,122.5581,23784.0
2021-06-09 13:55:00,135.34,135.38,135.3,135.35,17260.0,122.549,122.5852,122.5128,122.5581,17260.0
2021-06-09 14:00:00,135.35,135.36,135.29,135.29,26961.0,122.5581,122.5671,122.5038,122.5038,26961.0
2021-06-09 14:05:00,135.3,135.37,135.28,135.33,31285.0,122.5128,122.5762,122.4947,122.54,31285.0
2021-06-09 14:10:00,135.33,135.38,135.31,135.31,42345.0,122.54,122.5852,122.5219,122.5219,42345.0
2021-06-09 14:15:00,135.31,135.34,135.27,135.29,46312.0,122.5219,122.549,122.4856,122.5038,46312.0
2021-06-09 14:20:00,135.29,135.32,135.25,135.28,29981.0,122.5038,122.5309,122.4675,122.4947,29981.0
2021-06-09 14:25:00,135.28,135.3,135.25,135.26,34564.0,122.4947,122.5128,122.4675,122.4766,34564.0
2021-06-09 14:30:00,135.27,135.32,135.24,135.26,45444.0,122.4856,122.5309,122.4585,122.4766,45444.0
2021-06-09 14:35:00,135.26,135.27,135.17,135.17,45012.0,122.4766,122.4856,122.3951,122.3951,45012.0
2021-06-09 14:40:00,135.17,135.17,135.04,135.05,58036.0,122.3951,122.3951,122.2774,122.2864,58036.0
2021-06-09 14:45:00,135.04,135.07,135.01,135.03,68052.0,122.2774,122.3045,122.2502,122.2683,68052.0
2021-06-09 14:50:00,135.03,135.04,134.96,135.02,83199.0,122.2683,122.2774,122.2049,122.2593,83199.0
2021-06-09 14:55:00,135.01,135.08,135.0,135.03,61786.0,122.2502,122.3136,122.2412,122.2683,61786.0
2021-06-09 15:00:00,135.03,135.05,134.92,134.94,60605.0,122.2683,122.2864,122.1687,122.1868,60605.0
2021-06-09 15:05:00,134.94,135.02,134.93,135.0,46984.0,122.1868,122.2593,122.1778,122.2412,46984.0
2021-06-09 15:10:00,135.02,135.05,134.99,135.01,44370.0,122.2593,122.2864,122.2321,122.2502,44370.0
2021-06-09 15:15:00,135.02,135.15,135.02,135.11,54613.0,122.2593,122.377,122.2593,122.3408,54613.0
2021-06-09 15:20:00,135.1,135.16,135.09,135.09,66209.0,122.3317,122.386,122.3227,122.3227,66209.0
2021-06-09 15:25:00,135.09,135.11,135.05,135.06,60360.0,122.3227,122.3408,122.2864,122.2955,60360.0
2021-06-09 15:30:00,135.05,135.07,134.96,134.96,97418.0,122.2864,122.3045,122.2049,122.2049,97418.0
2021-06-09 15:35:00,134.95,135.05,134.94,135.04,93631.0,122.1959,122.2864,122.1868,122.2774,93631.0
2021-06-09 15:40:00,135.03,135.07,134.99,135.03,59916.0,122.2683,122.3045,122.2321,122.2683,59916.0
2021-06-09 15:45:00,135.02,135.05,134.88,134.88,84690.0,122.2593,122.2864,122.1325,122.1325,84690.0
2021-06-09 15:50:00,134.87,134.94,134.8,134.84,111965.0,122.1234,122.1868,122.0601,122.0963,111965.0
2021-06-09 15:55:00,134.83,134.91,134.74,134.8,293048.0,122.0872,122.1597,122.0057,122.0601,293048.0
2021-06-10 09:30:00,135.02,135.27,134.92,135.01,261093.0,122.2593,122.4856,122.1687,122.2502,261093.0
2021-06-10 09:35:00,135.03,135.19,134.8,134.89,121930.0,122.2683,122.4132,122.0601,122.1416,121930.0
2021-06-10 09:40:00,134.9,134.96,134.62,134.69,113653.0,122.1506,122.2049,121.8971,121.9605,113653.0
2021-06-10 09:45:00,134.7,135.08,134.69,135.08,77635.0,121.9695,122.3136,121.9605,122.3136,77635.0
2021-06-10 09:50:00,135.09,135.24,134.97,135.19,76246.0,122.3227,122.4585,122.214,122.4132,76246.0
2021-06-10 09:55:00,135.19,135.22,134.82,135.07,58620.0,122.4132,122.4404,122.0782,122.3045,58620.0
2021-06-10 10:00:00,135.07,135.17,134.99,135.05,158214.0,122.3045,122.3951,122.2321,122.2864,158214.0
2021-06-10 10:05:00,135.05,135.08,135.01,135.07,60227.0,122.2864,122.3136,122.2502,122.3045,60227.0
2021-06-10 10:10:00,135.07,135.19,135.01,135.16,93277.0,122.3045,122.4132,122.2502,122.386,93277.0
2021-06-10 10:15:00,135.16,135.29,135.0,135.25,75246.0,122.386,122.5038,122.2412,122.4675,75246.0
2021-06-10 10:20:00,135.25,135.5,135.21,135.48,53766.0,122.4675,122.6939,122.4313,122.6758,53766.0
2021-06-10 10:25:00,135.5,135.5,135.31,135.39,93049.0,122.6939,122.6939,122.5219,122.5943,93049.0
2021-06-10 10:30:00,135.4,135.57,135.34,135.39,69984.0,122.6034,122.7573,122.549,122.5943,69984.0
2021-06-10 10:35:00,135.39,135.52,135.33,135.47,78488.0,122.5943,122.712,122.54,122.6667,78488.0
2021-06-10 10:40:00,135.47,135.49,135.4,135.45,58186.0,122.6667,122.6849,122.6034,122.6486,58186.0
2021-06-10 10:45:00,135.44,135.72,135.39,135.63,73746.0,122.6396,122.8931,122.5943,122.8116,73746.0
2021-06-10 10:50:00,135.63,135.75,135.62,135.67,80697.0,122.8116,122.9203,122.8026,122.8478,80697.0
2021-06-10 10:55:00,135.64,135.7,135.6,135.68,52695.0,122.8207,122.875,122.7845,122.8569,52695.0
2021-06-10 11:00:00,135.68,135.85,135.59,135.82,56979.0,122.8569,123.0108,122.7754,122.9837,56979.0
2021-06-10 11:05:00,135.83,135.93,135.74,135.86,44711.0,122.9927,123.0833,122.9112,123.0199,44711.0
2021-06-10 11:10:00,135.86,136.0,135.83,135.97,43484.0,123.0199,123.1467,122.9927,123.1195,43484.0
2021-06-10 11:15:00,135.95,136.09,135.87,136.09,44940.0,123.1014,123.2281,123.0289,123.2281,44940.0
2021-06-10 11:20:00,136.09,136.1,136.02,136.1,43276.0,123.2281,123.2372,123.1648,123.2372,43276.0
2021-06-10 11:25:00,136.11,136.11,135.94,135.99,36622.0,123.2463,123.2463,123.0923,123.1376,36622.0
2021-06-10 11:30:00,135.99,136.09,135.96,136.03,31563.0,123.1376,123.2281,123.1104,123.1738,31563.0
2021-06-10 11:35:00,136.03,136.09,136.03,136.03,46182.0,123.1738,123.2281,123.1738,123.1738,46182.0
2021-06-10 11:40:00,136.02,136.08,135.98,136.07,33019.0,123.1648,123.2191,123.1285,123.21,33019.0
2021-06-10 11:45:00,136.07,136.12,136.03,136.12,24198.0,123.21,123.2553,123.1738,123.2553,24198.0
2021-06-10 11:50:00,136.11,136.23,136.07,136.21,72644.0,123.2463,123.3549,123.21,123.3368,72644.0
2021-06-10 11:55:00,136.21,136.29,136.08,136.13,39365.0,123.3368,123.4092,123.2191,123.2644,39365.0
2021-06-10 12:00:00,136.14,136.14,136.0,136.04,28975.0,123.2734,123.2734,123.1467,123.1829,28975.0
2021-06-10 12:05:00,136.03,136.07,135.97,136.06,52971.0,123.1738,123.21,123.1195,123.201,52971.0
2021-06-10 12:10:00,136.07,136.16,136.02,136.11,34994.0,123.21,123.2915,123.1648,123.2463,34994.0
2021-06-10 12:15:00,136.12,136.21,136.09,136.14,53126.0,123.2553,123.3368,123.2281,123.2734,53126.0
2021-06-10 12:20:00,136.13,136.14,136.04,136.13,28157.0,123.2644,123.2734,123.1829,123.2644,28157.0
2021-06-10 12:25:00,136.13,136.23,136.13,136.22,29160.0,123.2644,123.3549,123.2644,123.3459,29160.0
2021-06-10 12:30:00,136.23,136.28,136.14,136.28,29701.0,123.3549,123.4002,123.2734,123.4002,29701.0
2021-06-10 12:35:00,136.27,136.3,136.24,136.27,23885.0,123.3911,123.4183,123.364,123.3911,23885.0
2021-06-10 12:40:00,136.26,136.35,136.21,136.32,64708.0,123.3821,123.4636,123.3368,123.4364,64708.0
2021-06-10 12:45:00,136.32,136.32,136.25,136.3,40486.0,123.4364,123.4364,123.373,123.4183,40486.0
2021-06-10 12:50:00,136.3,136.32,136.23,136.27,30351.0,123.4183,123.4364,123.3549,123.3911,30351.0
2021-06-10 12:55:00,136.28,136.3,136.23,136.23,33698.0,123.4002,123.4183,123.3549,123.3549,33698.0
2021-06-10 13:00:00,136.23,136.25,136.2,136.25,26982.0,123.3549,123.373,123.3277,123.373,26982.0
2021-06-10 13:05:00,136.25,136.3,136.23,136.28,23646.0,123.373,123.4183,123.3549,123.4002,23646.0
2021-06-10 13:10:00,136.28,136.32,136.24,136.28,34947.0,123.4002,123.4364,123.364,123.4002,34947.0
2021-06-10 13:15:00,136.28,136.33,136.14,136.15,73642.0,123.4002,123.4455,123.2734,123.2825,73642.0
2021-06-10 13:20:00,136.15,136.19,136.07,136.07,28996.0,123.2825,123.3187,123.21,123.21,28996.0
2021-06-10 13:25:00,136.07,136.12,136.06,136.1,25339.0,123.21,123.2553,123.201,123.2372,25339.0
2021-06-10 13:30:00,136.09,136.11,135.99,135.99,32285.0,123.2281,123.2463,123.1376,123.1376,32285.0
2021-06-10 13:35:00,135.99,136.08,135.99,136.07,20431.0,123.1376,123.2191,123.1376,123.21,20431.0
2021-06-10 13:40:00,136.06,136.08,136.0,136.03,30050.0,123.201,123.2191,123.1467,123.1738,30050.0
2021-06-10 13:45:00,136.03,136.04,135.95,135.95,25380.0,123.1738,123.1829,123.1014,123.1014,25380.0
2021-06-10 13:50:00,135.96,135.96,135.83,135.84,28938.0,123.1104,123.1104,122.9927,123.0018,28938.0
2021-06-10 13:55:00,135.83,135.94,135.83,135.92,31778.0,122.9927,123.0923,122.9927,123.0742,31778.0
2021-06-10 14:00:00,135.91,135.96,135.87,135.87,25074.0,123.0652,123.1104,123.0289,123.0289,25074.0
2021-06-10 14:05:00,135.87,135.91,135.82,135.82,23654.0,123.0289,123.0652,122.9837,122.9837,23654.0
2021-06-10 14:10:00,135.82,135.89,135.8,135.84,18222.0,122.9837,123.047,122.9656,123.0018,18222.0
2021-06-10 14:15:00,135.85,135.89,135.8,135.84,31035.0,123.0108,123.047,122.9656,123.0018,31035.0
2021-06-10 14:20:00,135.84,135.88,135.73,135.74,35372.0,123.0018,123.038,122.9022,122.9112,35372.0
2021-06-10 14:25:00,135.73,135.79,135.72,135.73,36497.0,122.9022,122.9565,122.8931,122.9022,36497.0
2021-06-10 14:30:00,135.73,135.77,135.71,135.75,23988.0,122.9022,122.9384,122.8841,122.9203,23988.0
2021-06-10 14:35:00,135.74,135.75,135.6,135.63,43692.0,122.9112,122.9203,122.7845,122.8116,43692.0
2021-06-10 14:40:00,135.63,135.68,135.55,135.58,41085.0,122.8116,122.8569,122.7392,122.7663,41085.0
2021-06-10 14:45:00,135.58,135.59,135.5,135.57,31137.0,122.7663,122.7754,122.6939,122.7573,31137.0
2021-06-10 14:50:00,135.56,135.66,135.55,135.62,23304.0,122.7482,122.8388,122.7392,122.8026,23304.0
2021-06-10 14:55:00,135.62,135.68,135.61,135.62,30697.0,122.8026,122.8569,122.7935,122.8026,30697.0
2021-06-10 15:00:00,135.61,135.71,135.6,135.69,27363.0,122.7935,122.8841,122.7845,122.8659,27363.0
2021-06-10 15:05:00,135.68,135.71,135.62,135.67,30168.0,122.8569,122.8841,122.8026,122.8478,30168.0
2021-06-10 15:10:00,135.68,135.74,135.66,135.7,20645.0,122.8569,122.9112,122.8388,122.875,20645.0
2021-06-10 15:15:00,135.69,135.76,135.67,135.7,28907.0,122.8659,122.9293,122.8478,122.875,28907.0
2021-06-10 15:20:00,135.69,135.75,135.65,135.66,29505.0,122.8659,122.9203,122.8297,122.8388,29505.0
2021-06-10 15:25:00,135.65,135.81,135.65,135.79,37013.0,122.8297,122.9746,122.8297,122.9565,37013.0
2021-06-10 15:30:00,135.78,135.9,135.75,135.89,52470.0,122.9474,123.0561,122.9203,123.047,52470.0
2021-06-10 15:35:00,135.88,135.96,135.86,135.87,52823.0,123.038,123.1104,123.0199,123.0289,52823.0
2021-06-10 15:40:00,135.87,135.92,135.79,135.79,54084.0,123.0289,123.0742,122.9565,122.9565,54084.0
2021-06-10 15:45:00,135.79,135.81,135.72,135.75,52298.0,122.9565,122.9746,122.8931,122.9203,52298.0
2021-06-10 15:50:00,135.75,135.93,135.74,135.87,106219.0,122.9203,123.0833,122.9112,123.0289,106219.0
2021-06-10 15:55:00,135.86,135.93,135.76,135.8,288145.0,123.0199,123.0833,122.9293,122.9656,288145.0
2021-06-11 09:30:00,135.75,135.87,135.1,135.14,267026.0,122.9203,123.0289,122.3317,122.3679,267026.0
2021-06-11 09:35:00,135.14,135.14,134.59,134.78,151580.0,122.3679,122.3679,121.8699,122.042,151580.0
2021-06-11 09:40:00,134.74,135.0,134.73,134.95,89210.0,122.0057,122.2412,121.9967,122.1959,89210.0
2021-06-11 09:45:00,134.9,134.96,134.84,134.96,85200.0,122.1506,122.2049,122.0963,122.2049,85200.0
2021-06-11 09:50:00,134.96,134.96,134.64,134.65,156694.0,122.2049,122.2049,121.9152,121.9242,156694.0
2021-06-11 09:55:00,134.64,134.69,134.53,134.67,87876.0,121.9152,121.9605,121.8156,121.9423,87876.0
2021-06-11 10:00:00,134.69,134.74,134.57,134.69,100772.0,121.9605,122.0057,121.8518,121.9605,100772.0
2021-06-11 10:05:00,134.69,134.8,134.61,134.65,129934.0,121.9605,122.0601,121.888,121.9242,129934.0
2021-06-11 10:10:00,134.67,134.67,134.43,134.45,101135.0,121.9423,121.9423,121.725,121.7431,101135.0
2021-06-11 10:15:00,134.45,134.5,134.34,134.41,125108.0,121.7431,121.7884,121.6435,121.7069,125108.0
2021-06-11 10:20:00,134.42,134.42,134.27,134.28,94169.0,121.716,121.716,121.5802,121.5892,94169.0
2021-06-11 10:25:00,134.28,134.54,134.27,134.54,107401.0,121.5892,121.8246,121.5802,121.8246,107401.0
2021-06-11 10:30:00,134.53,134.57,134.41,134.46,53390.0,121.8156,121.8518,121.7069,121.7522,53390.0
2021-06-11 10:35:00,134.45,134.47,134.34,134.34,50681.0,121.7431,121.7613,121.6435,121.6435,50681.0
2021-06-11 10:40:00,134.34,134.42,134.29,134.36,50554.0,121.6435,121.716,121.5983,121.6616,50554.0
2021-06-11 10:45:00,134.35,134.55,134.33,134.54,59169.0,121.6526,121.8337,121.6345,121.8246,59169.0
2021-06-11 10:50:00,134.53,134.63,134.44,134.62,58949.0,121.8156,121.9061,121.7341,121.8971,58949.0
2021-06-11 10:55:00,134.61,134.69,134.53,134.59,49394.0,121.888,121.9605,121.8156,121.8699,49394.0
2021-06-11 11:00:00,134.59,134.68,134.55,134.59,86647.0,121.8699,121.9514,121.8337,121.8699,86647.0
2021-06-11 11:05:00,134.59,134.79,134.57,134.79,52490.0,121.8699,122.051,121.8518,122.051,52490.0
2021-06-11 11:10:00,134.78,134.83,134.7,134.72,47411.0,122.042,122.0872,121.9695,121.9876,47411.0
2021-06-11 11:15:00,134.72,134.74,134.63,134.63,84179.0,121.9876,122.0057,121.9061,121.9061,84179.0
2021-06-11 11:20:00,134.61,134.67,134.48,134.49,43470.0,121.888,121.9423,121.7703,121.7794,43470.0
2021-06-11 11:25:00,134.5,134.56,134.44,134.56,62670.0,121.7884,121.8427,121.7341,121.8427,62670.0
2021-06-11 11:30:00,134.56,134.67,134.51,134.51,89422.0,121.8427,121.9423,121.7975,121.7975,89422.0
2021-06-11 11:35:00,134.5,134.55,134.48,134.53,25944.0,121.7884,121.8337,121.7703,121.8156,25944.0
2021-06-11 11:40:00,134.53,134.56,134.45,134.47,34541.0,121.8156,121.8427,121.7431,121.7613,34541.0
2021-06-11 11:45:00,134.48,134.49,134.38,134.41,38833.0,121.7703,121.7794,121.6798,121.7069,38833.0
2021-06-11 11:50:00,134.41,134.53,134.38,134.51,27636.0,121.7069,121.8156,121.6798,121.7975,27636.0
2021-06-11 11:55:00,134.5,134.5,134.43,134.44,30182.0,121.7884,121.7884,121.725,121.7341,30182.0
2021-06-11 12:00:00,134.45,134.49,134.38,134.38,30837.0,121.7431,121.7794,121.6798,121.6798,30837.0
2021-06-11 12:05:00,134.38,134.4,134.24,134.24,43371.0,121.6798,121.6979,121.553,121.553,43371.0
2021-06-11 12:10:00,134.24,134.25,134.17,134.24,36466.0,121.553,121.562,121.4896,121.553,36466.0
2021-06-11 12:15:00,134.23,134.31,134.2,134.24,29318.0,121.5439,121.6164,121.5168,121.553,29318.0
2021-06-11 12:20:00,134.24,134.26,134.17,134.25,27572.0,121.553,121.5711,121.4896,121.562,27572.0
2021-06-11 12:25:00,134.24,134.25,134.2,134.24,36372.0,121.553,121.562,121.5168,121.553,36372.0
2021-06-11 12:30:00,134.24,134.25,134.18,134.19,37704.0,121.553,121.562,121.4987,121.5077,37704.0
2021-06-11 12:35:00,134.19,134.2,133.9,134.16,1598106.0,121.5077,121.5168,121.2451,121.4805,1598106.0
2021-06-11 12:40:00,134.16,134.36,134.15,134.27,68485.0,121.4805,121.6616,121.4715,121.5802,68485.0
2021-06-11 12:45:00,134.27,134.36,134.26,134.34,29500.0,121.5802,121.6616,121.5711,121.6435,29500.0
2021-06-11 12:50:00,134.34,134.4,134.34,134.38,33701.0,121.6435,121.6979,121.6435,121.6798,33701.0
2021-06-11 12:55:00,134.37,134.39,134.29,134.29,27255.0,121.6707,121.6888,121.5983,121.5983,27255.0
2021-06-11 13:00:00,134.29,134.35,134.28,134.35,19339.0,121.5983,121.6526,121.5892,121.6526,19339.0
2021-06-11 13:05:00,134.36,134.41,134.3,134.3,27446.0,121.6616,121.7069,121.6073,121.6073,27446.0
2021-06-11 13:10:00,134.32,134.37,134.31,134.36,25844.0,121.6254,121.6707,121.6164,121.6616,25844.0
2021-06-11 13:15:00,134.35,134.41,134.35,134.39,20087.0,121.6526,121.7069,121.6526,121.6888,20087.0
2021-06-11 13:20:00,134.39,134.4,134.29,134.3,40676.0,121.6888,121.6979,121.5983,121.6073,40676.0
2021-06-11 13:25:00,134.29,134.49,134.25,134.42,262346.0,121.5983,121.7794,121.562,121.716,262346.0
2021-06-11 13:30:00,134.42,134.54,134.38,134.53,33135.0,121.716,121.8246,121.6798,121.8156,33135.0
2021-06-11 13:35:00,134.53,134.6,134.51,134.59,24478.0,121.8156,121.879,121.7975,121.8699,24478.0
2021-06-11 13:40:00,134.59,134.6,134.49,134.54,32269.0,121.8699,121.879,121.7794,121.8246,32269.0
2021-06-11 13:45:00,134.53,134.63,134.53,134.62,24182.0,121.8156,121.9061,121.8156,121.8971,24182.0
2021-06-11 13:50:00,134.62,134.69,134.55,134.69,24478.0,121.8971,121.9605,121.8337,121.9605,24478.0
2021-06-11 13:55:00,134.68,134.7,134.62,134.65,38728.0,121.9514,121.9695,121.8971,121.9242,38728.0
2021-06-11 14:00:00,134.65,134.69,134.64,134.68,50590.0,121.9242,121.9605,121.9152,121.9514,50590.0
2021-06-11 14:05:00,134.67,134.8,134.65,134.78,47441.0,121.9423,122.0601,121.9242,122.042,47441.0
2021-06-11 14:10:00,134.78,134.8,134.72,134.77,20565.0,122.042,122.0601,121.9876,122.0329,20565.0
2021-06-11 14:15:00,134.76,134.78,134.72,134.73,25428.0,122.0238,122.042,121.9876,121.9967,25428.0
2021-06-11 14:20:00,134.73,134.87,134.72,134.83,26791.0,121.9967,122.1234,121.9876,122.0872,26791.0
2021-06-11 14:25:00,134.84,134.85,134.8,134.8,22164.0,122.0963,122.1053,122.0601,122.0601,22164.0
2021-06-11 14:30:00,134.8,134.87,134.78,134.86,28720.0,122.0601,122.1234,122.042,122.1144,28720.0
2021-06-11 14:35:00,134.86,134.88,134.81,134.83,20385.0,122.1144,122.1325,122.0691,122.0872,20385.0
2021-06-11 14:40:00,134.83,134.85,134.78,134.85,17763.0,122.0872,122.1053,122.042,122.1053,17763.0
2021-06-11 14:45:00,134.85,134.86,134.75,134.75,28972.0,122.1053,122.1144,122.0148,122.0148,28972.0
2021-06-11 14:50:00,134.76,134.77,134.69,134.73,22848.0,122.0238,122.0329,121.9605,121.9967,22848.0
2021-06-11 14:55:00,134.72,134.75,134.67,134.72,25331.0,121.9876,122.0148,121.9423,121.9876,25331.0
2021-06-11 15:00:00,134.72,134.75,134.67,134.69,23279.0,121.9876,122.0148,121.9423,121.9605,23279.0
2021-06-11 15:05:00,134.68,134.71,134.63,134.67,39185.0,121.9514,121.9786,121.9061,121.9423,39185.0
2021-06-11 15:10:00,134.66,134.69,134.59,134.6,53700.0,121.9333,121.9605,121.8699,121.879,53700.0
2021-06-11 15:15:00,134.61,134.65,134.57,134.57,37486.0,121.888,121.9242,121.8518,121.8518,37486.0
2021-06-11 15:20:00,134.57,134.59,134.54,134.56,42914.0,121.8518,121.8699,121.8246,121.8427,42914.0
2021-06-11 15:25:00,134.56,134.58,134.43,134.45,276125.0,121.8427,121.8609,121.725,121.7431,276125.0
2021-06-11 15:30:00,134.45,134.53,134.45,134.49,84205.0,121.7431,121.8156,121.7431,121.7794,84205.0
2021-06-11 15:35:00,134.49,134.56,134.45,134.48,108682.0,121.7794,121.8427,121.7431,121.7703,108682.0
2021-06-11 15:40:00,134.48,134.67,134.47,134.65,124657.0,121.7703,121.9423,121.7613,121.9242,124657.0
2021-06-11 15:45:00,134.65,134.73,134.64,134.71,129025.0,121.9242,121.9967,121.9152,121.9786,129025.0
2021-06-11 15:50:00,134.72,134.83,134.62,134.62,186173.0,121.9876,122.0872,121.8971,121.8971,186173.0
2021-06-11 15:55:00,134.63,134.88,134.56,134.86,699824.0,121.9061,122.1325,121.8427,122.1144,699824.0
2021-06-14 09:30:00,134.98,135.01,134.64,134.7,193594.0,122.2231,122.2502,121.9152,121.9695,193594.0
2021-06-14 09:35:00,134.72,134.85,134.59,134.8,76622.0,121.9876,122.1053,121.8699,122.0601,76622.0
2021-06-14 09:40:00,134.8,134.98,134.79,134.86,70139.0,122.0601,122.2231,122.051,122.1144,70139.0
2021-06-14 09:45:00,134.86,134.89,134.75,134.84,66995.0,122.1144,122.1416,122.0148,122.0963,66995.0
2021-06-14 09:50:00,134.85,134.9,134.69,134.84,64986.0,122.1053,122.1506,121.9605,122.0963,64986.0
2021-06-14 09:55:00,134.85,134.97,134.81,134.93,49650.0,122.1053,122.214,122.0691,122.1778,49650.0
2021-06-14 10:00:00,134.92,135.03,134.83,134.88,77567.0,122.1687,122.2683,122.0872,122.1325,77567.0
2021-06-14 10:05:00,134.87,134.87,134.57,134.64,45374.0,122.1234,122.1234,121.8518,121.9152,45374.0
2021-06-14 10:10:00,134.63,134.63,134.52,134.57,58210.0,121.9061,121.9061,121.8065,121.8518,58210.0
2021-06-14 10:15:00,134.57,134.6,134.47,134.53,54828.0,121.8518,121.879,121.7613,121.8156,54828.0
2021-06-14 10:20:00,134.54,134.64,134.53,134.6,31959.0,121.8246,121.9152,121.8156,121.879,31959.0
2021-06-14 10:25:00,134.58,134.71,134.56,134.71,35972.0,121.8609,121.9786,121.8427,121.9786,35972.0
2021-06-14 10:30:00,134.71,134.72,134.54,134.58,48166.0,121.9786,121.9876,121.8246,121.8609,48166.0
2021-06-14 10:35:00,134.6,134.71,134.58,134.65,39473.0,121.879,121.9786,121.8609,121.9242,39473.0
2021-06-14 10:40:00,134.64,134.7,134.56,134.58,38129.0,121.9152,121.9695,121.8427,121.8609,38129.0
2021-06-14 10:45:00,134.58,134.63,134.55,134.57,40067.0,121.8609,121.9061,121.8337,121.8518,40067.0
2021-06-14 10:50:00,134.58,134.68,134.54,134.66,39001.0,121.8609,121.9514,121.8246,121.9333,39001.0
2021-06-14 10:55:00,134.66,134.76,134.65,134.73,39172.0,121.9333,122.0238,121.9242,121.9967,39172.0
2021-06-14 11:00:00,134.72,134.93,134.69,134.92,43920.0,121.9876,122.1778,121.9605,122.1687,43920.0
2021-06-14 11:05:00,134.92,134.95,134.82,134.91,34640.0,122.1687,122.1959,122.0782,122.1597,34640.0
2021-06-14 11:10:00,134.9,134.97,134.86,134.92,41445.0,122.1506,122.214,122.1144,122.1687,41445.0
2021-06-14 11:15:00,134.91,134.95,134.85,134.9,39152.0,122.1597,122.1959,122.1053,122.1506,39152.0
2021-06-14 11:20:00,134.91,134.96,134.87,134.91,39828.0,122.1597,122.2049,122.1234,122.1597,39828.0
2021-06-14 11:25:00,134.92,134.93,134.74,134.85,31397.0,122.1687,122.1778,122.0057,122.1053,31397.0
2021-06-14 11:30:00,134.84,134.86,134.79,134.84,32393.0,122.0963,122.1144,122.051,122.0963,32393.0
2021-06-14 11:35:00,134.85,134.94,134.85,134.88,27060.0,122.1053,122.1868,122.1053,122.1325,27060.0
2021-06-14 11:40:00,134.87,134.87,134.74,134.74,23813.0,122.1234,122.1234,122.0057,122.0057,23813.0
2021-06-14 11:45:00,134.75,134.76,134.62,134.67,31474.0,122.0148,122.0238,121.8971,121.9423,31474.0
2021-06-14 11:50:00,134.68,134.72,134.63,134.63,33809.0,121.9514,121.9876,121.9061,121.9061,33809.0
2021-06-14 11:55:00,134.64,134.64,134.55,134.55,23164.0,121.9152,121.9152,121.8337,121.8337,23164.0
2021-06-14 12:00:00,134.55,134.57,134.48,134.49,30022.0,121.8337,121.8518,121.7703,121.7794,30022.0
2021-06-14 12:05:00,134.49,134.49,134.39,134.41,39108.0,121.7794,121.7794,121.6888,121.7069,39108.0
2021-06-14 12:10:00,134.42,134.44,134.35,134.4,28432.0,121.716,121.7341,121.6526,121.6979,28432.0
2021-06-14 12:15:00,134.4,134.4,134.34,134.38,32115.0,121.6979,121.6979,121.6435,121.6798,32115.0
2021-06-14 12:20:00,134.37,134.41,134.34,134.4,41460.0,121.6707,121.7069,121.6435,121.6979,41460.0
2021-06-14 12:25:00,134.4,134.48,134.39,134.47,32712.0,121.6979,121.7703,121.6888,121.7613,32712.0
2021-06-14 12:30:00,134.48,134.52,134.43,134.45,36989.0,121.7703,121.8065,121.725,121.7431,36989.0
2021-06-14 12:35:00,134.46,134.47,134.38,134.39,30013.0,121.7522,121.7613,121.6798,121.6888,30013.0
2021-06-14 12:40:00,134.38,134.4,134.31,134.33,37422.0,121.6798,121.6979,121.6164,121.6345,37422.0
2021-06-14 12:45:00,134.33,134.4,134.32,134.33,29465.0,121.6345,121.6979,121.6254,121.6345,29465.0
2021-06-14 12:50:00,134.32,134.33,134.25,134.28,30958.0,121.6254,121.6345,121.562,121.5892,30958.0
2021-06-14 12:55:00,134.28,134.33,134.26,134.3,27978.0,121.5892,121.6345,121.5711,121.6073,27978.0
2021-06-14 13:00:00,134.31,134.32,134.19,134.2,41309.0,121.6164,121.6254,121.5077,121.5168,41309.0
2021-06-14 13:05:00,134.2,134.21,134.13,134.13,36944.0,121.5168,121.5258,121.4534,121.4534,36944.0
2021-06-14 13:10:00,134.14,134.26,134.14,134.26,40864.0,121.4624,121.5711,121.4624,121.5711,40864.0
2021-06-14 13:15:00,134.25,134.27,134.21,134.23,42051.0,121.562,121.5802,121.5258,121.5439,42051.0
2021-06-14 13:20:00,134.24,134.24,134.14,134.16,33288.0,121.553,121.553,121.4624,121.4805,33288.0
2021-06-14 13:25:00,134.17,134.21,134.16,134.2,31989.0,121.4896,121.5258,121.4805,121.5168,31989.0
2021-06-14 13:30:00,134.21,134.21,134.17,134.19,34699.0,121.5258,121.5258,121.4896,121.5077,34699.0
2021-06-14 13:35:00,134.18,134.21,134.15,134.18,32210.0,121.4987,121.5258,121.4715,121.4987,32210.0
2021-06-14 13:40:00,134.17,134.2,134.13,134.18,36878.0,121.4896,121.5168,121.4534,121.4987,36878.0
2021-06-14 13:45:00,134.18,134.26,134.14,134.18,61838.0,121.4987,121.5711,121.4624,121.4987,61838.0
2021-06-14 13:50:00,134.17,134.19,134.17,134.17,39406.0,121.4896,121.5077,121.4896,121.4896,39406.0
2021-06-14 13:55:00,134.16,134.16,134.08,134.1,92077.0,121.4805,121.4805,121.4081,121.4262,92077.0
2021-06-14 14:00:00,134.11,134.12,134.03,134.03,68167.0,121.4353,121.4443,121.3628,121.3628,68167.0
2021-06-14 14:05:00,134.03,134.04,133.97,134.0,62382.0,121.3628,121.3719,121.3085,121.3357,62382.0
2021-06-14 14:10:00,133.99,134.0,133.96,133.99,43901.0,121.3266,121.3357,121.2995,121.3266,43901.0
2021-06-14 14:15:00,133.99,134.01,133.96,134.0,56599.0,121.3266,121.3447,121.2995,121.3357,56599.0
2021-06-14 14:20:00,133.99,134.04,133.98,134.03,82479.0,121.3266,121.3719,121.3176,121.3628,82479.0
2021-06-14 14:25:00,134.03,134.03,133.98,133.99,38937.0,121.3628,121.3628,121.3176,121.3266,38937.0
2021-06-14 14:30:00,134.0,134.06,133.98,134.03,55796.0,121.3357,121.39,121.3176,121.3628,55796.0
2021-06-14 14:35:00,134.02,134.07,134.01,134.05,49353.0,121.3538,121.3991,121.3447,121.3809,49353.0
2021-06-14 14:40:00,134.05,134.17,134.04,134.17,37423.0,121.3809,121.4896,121.3719,121.4896,37423.0
2021-06-14 14:45:00,134.18,134.33,134.18,134.3,41906.0,121.4987,121.6345,121.4987,121.6073,41906.0
2021-06-14 14:50:00,134.31,134.45,134.29,134.44,27227.0,121.6164,121.7431,121.5983,121.7341,27227.0
2021-06-14 14:55:00,134.45,134.48,134.42,134.46,31933.0,121.7431,121.7703,121.716,121.7522,31933.0
2021-06-14 15:00:00,134.47,134.51,134.44,134.45,38058.0,121.7613,121.7975,121.7341,121.7431,38058.0
2021-06-14 15:05:00,134.45,134.55,134.43,134.55,55482.0,121.7431,121.8337,121.725,121.8337,55482.0
2021-06-14 15:10:00,134.56,134.59,134.52,134.58,31244.0,121.8427,121.8699,121.8065,121.8609,31244.0
2021-06-14 15:15:00,134.58,134.65,134.55,134.57,43903.0,121.8609,121.9242,121.8337,121.8518,43903.0
2021-06-14 15:20:00,134.56,134.66,134.56,134.66,38573.0,121.8427,121.9333,121.8427,121.9333,38573.0
2021-06-14 15:25:00,134.65,134.8,134.63,134.77,37180.0,121.9242,122.0601,121.9061,122.0329,37180.0
2021-06-14 15:30:00,134.77,134.81,134.71,134.8,57118.0,122.0329,122.0691,121.9786,122.0601,57118.0
2021-06-14 15:35:00,134.81,134.88,134.78,134.87,63877.0,122.0691,122.1325,122.042,122.1234,63877.0
2021-06-14 15:40:00,134.87,134.91,134.86,134.87,50958.0,122.1234,122.1597,122.1144,122.1234,50958.0
2021-06-14 15:45:00,134.87,134.95,134.86,134.94,74747.0,122.1234,122.1959,122.1144,122.1868,74747.0
2021-06-14 15:50:00,134.94,134.95,134.67,134.69,296841.0,122.1868,122.1959,121.9423,121.9605,296841.0
2021-06-14 15:55:00,134.69,134.92,134.64,134.91,355607.0,121.9605,122.1687,121.9152,122.1597,355607.0
2021-06-15 09:30:00,135.2,135.64,135.15,135.43,189641.0,122.4223,122.8207,122.377,122.6305,189641.0
2021-06-15 09:35:00,135.42,135.51,135.26,135.36,72057.0,122.6215,122.703,122.4766,122.5671,72057.0
2021-06-15 09:40:00,135.36,135.41,135.16,135.19,57227.0,122.5671,122.6124,122.386,122.4132,57227.0
2021-06-15 09:45:00,135.19,135.26,135.0,135.03,72228.0,122.4132,122.4766,122.2412,122.2683,72228.0
2021-06-15 09:50:00,135.04,135.1,134.99,135.0,44924.0,122.2774,122.3317,122.2321,122.2412,44924.0
2021-06-15 09:55:00,135.02,135.13,134.98,135.12,38185.0,122.2593,122.3589,122.2231,122.3498,38185.0
2021-06-15 10:00:00,135.12,135.21,134.99,135.18,67869.0,122.3498,122.4313,122.2321,122.4041,67869.0
2021-06-15 10:05:00,135.18,135.3,135.15,135.23,54214.0,122.4041,122.5128,122.377,122.4494,54214.0
2021-06-15 10:10:00,135.22,135.27,134.99,135.18,89596.0,122.4404,122.4856,122.2321,122.4041,89596.0
2021-06-15 10:15:00,135.19,135.24,135.04,135.21,48908.0,122.4132,122.4585,122.2774,122.4313,48908.0
2021-06-15 10:20:00,135.22,135.35,135.19,135.28,39884.0,122.4404,122.5581,122.4132,122.4947,39884.0
2021-06-15 10:25:00,135.27,135.53,135.27,135.52,56245.0,122.4856,122.7211,122.4856,122.712,56245.0
2021-06-15 10:30:00,135.5,135.56,135.44,135.53,44757.0,122.6939,122.7482,122.6396,122.7211,44757.0
2021-06-15 10:35:00,135.53,135.53,135.32,135.32,35438.0,122.7211,122.7211,122.5309,122.5309,35438.0
2021-06-15 10:40:00,135.31,135.48,135.29,135.48,40932.0,122.5219,122.6758,122.5038,122.6758,40932.0
2021-06-15 10:45:00,135.48,135.49,135.31,135.34,49251.0,122.6758,122.6849,122.5219,122.549,49251.0
2021-06-15 10:50:00,135.34,135.38,135.26,135.3,49405.0,122.549,122.5852,122.4766,122.5128,49405.0
2021-06-15 10:55:00,135.3,135.33,135.14,135.25,46803.0,122.5128,122.54,122.3679,122.4675,46803.0
2021-06-15 11:00:00,135.25,135.29,135.18,135.24,33048.0,122.4675,122.5038,122.4041,122.4585,33048.0
2021-06-15 11:05:00,135.24,135.24,135.09,135.11,31838.0,122.4585,122.4585,122.3227,122.3408,31838.0
2021-06-15 11:10:00,135.11,135.11,135.0,135.02,28598.0,122.3408,122.3408,122.2412,122.2593,28598.0
2021-06-15 11:15:00,135.02,135.1,134.98,135.06,45947.0,122.2593,122.3317,122.2231,122.2955,45947.0
2021-06-15 11:20:00,135.06,135.24,135.06,135.24,32447.0,122.2955,122.4585,122.2955,122.4585,32447.0
2021-06-15 11:25:00,135.24,135.44,135.2,135.43,40851.0,122.4585,122.6396,122.4223,122.6305,40851.0
2021-06-15 11:30:00,135.42,135.43,135.31,135.43,49096.0,122.6215,122.6305,122.5219,122.6305,49096.0
2021-06-15 11:35:00,135.42,135.48,135.39,135.42,30563.0,122.6215,122.6758,122.5943,122.6215,30563.0
2021-06-15 11:40:00,135.43,135.51,135.42,135.5,20759.0,122.6305,122.703,122.6215,122.6939,20759.0
2021-06-15 11:45:00,135.52,135.52,135.38,135.39,24242.0,122.712,122.712,122.5852,122.5943,24242.0
2021-06-15 11:50:00,135.38,135.38,135.22,135.24,28300.0,122.5852,122.5852,122.4404,122.4585,28300.0
2021-06-15 11:55:00,135.25,135.36,135.24,135.34,19202.0,122.4675,122.5671,122.4585,122.549,19202.0
2021-06-15 12:00:00,135.34,135.35,135.24,135.24,33960.0,122.549,122.5581,122.4585,122.4585,33960.0
2021-06-15 12:05:00,135.25,135.29,135.23,135.25,20027.0,122.4675,122.5038,122.4494,122.4675,20027.0
2021-06-15 12:10:00,135.25,135.26,135.19,135.22,24744.0,122.4675,122.4766,122.4132,122.4404,24744.0
2021-06-15 12:15:00,135.23,135.25,135.16,135.17,22518.0,122.4494,122.4675,122.386,122.3951,22518.0
2021-06-15 12:20:00,135.17,135.25,135.16,135.21,33082.0,122.3951,122.4675,122.386,122.4313,33082.0
2021-06-15 12:25:00,135.21,135.21,135.1,135.14,30004.0,122.4313,122.4313,122.3317,122.3679,30004.0
2021-06-15 12:30:00,135.14,135.14,135.03,135.05,28485.0,122.3679,122.3679,122.2683,122.2864,28485.0
2021-06-15 12:35:00,135.05,135.06,134.98,134.98,25968.0,122.2864,122.2955,122.2231,122.2231,25968.0
2021-06-15 12:40:00,134.99,135.02,134.94,134.94,29871.0,122.2321,122.2593,122.1868,122.1868,29871.0
2021-06-15 12:45:00,134.94,134.96,134.92,134.93,38565.0,122.1868,122.2049,122.1687,122.1778,38565.0
2021-06-15 12:50:00,134.93,134.95,134.84,134.91,41146.0,122.1778,122.1959,122.0963,122.1597,41146.0
2021-06-15 12:55:00,134.91,134.91,134.82,134.89,23104.0,122.1597,122.1597,122.0782,122.1416,23104.0
2021-06-15 13:00:00,134.89,134.89,134.8,134.81,27017.0,122.1416,122.1416,122.0601,122.0691,27017.0
2021-06-15 13:05:00,134.81,134.87,134.79,134.8,27123.0,122.0691,122.1234,122.051,122.0601,27123.0
2021-06-15 13:10:00,134.79,134.81,134.69,134.73,80890.0,122.051,122.0691,121.9605,121.9967,80890.0
2021-06-15 13:15:00,134.73,134.79,134.69,134.79,19769.0,121.9967,122.051,121.9605,122.051,19769.0
2021-06-15 13:20:00,134.79,134.79,134.72,134.76,32784.0,122.051,122.051,121.9876,122.0238,32784.0
2021-06-15 13:25:00,134.76,134.82,134.73,134.81,23467.0,122.0238,122.0782,121.9967,122.0691,23467.0
2021-06-15 13:30:00,134.81,134.81,134.7,134.76,29387.0,122.0691,122.0691,121.9695,122.0238,29387.0
2021-06-15 13:35:00,134.76,134.79,134.75,134.78,20976.0,122.0238,122.051,122.0148,122.042,20976.0
2021-06-15 13:40:00,134.77,134.78,134.7,134.74,45894.0,122.0329,122.042,121.9695,122.0057,45894.0
2021-06-15 13:45:00,134.73,134.73,134.66,134.68,25460.0,121.9967,121.9967,121.9333,121.9514,25460.0
2021-06-15 13:50:00,134.68,134.77,134.67,134.75,62553.0,121.9514,122.0329,121.9423,122.0148,62553.0
2021-06-15 13:55:00,134.75,134.83,134.75,134.76,25594.0,122.0148,122.0872,122.0148,122.0238,25594.0
2021-06-15 14:00:00,134.77,134.89,134.77,134.86,25851.0,122.0329,122.1416,122.0329,122.1144,25851.0
2021-06-15 14:05:00,134.86,134.86,134.78,134.81,23187.0,122.1144,122.1144,122.042,122.0691,23187.0
2021-06-15 14:10:00,134.81,134.81,134.7,134.74,35103.0,122.0691,122.0691,121.9695,122.0057,35103.0
2021-06-15 14:15:00,134.75,134.77,134.72,134.75,31876.0,122.0148,122.0329,121.9876,122.0148,31876.0
2021-06-15 14:20:00,134.76,134.82,134.74,134.78,28784.0,122.0238,122.0782,122.0057,122.042,28784.0
2021-06-15 14:25:00,134.77,134.78,134.72,134.76,35254.0,122.0329,122.042,121.9876,122.0238,35254.0
2021-06-15 14:30:00,134.76,134.77,134.72,134.75,32670.0,122.0238,122.0329,121.9876,122.0148,32670.0
2021-06-15 14:35:00,134.76,134.77,134.71,134.72,20891.0,122.0238,122.0329,121.9786,121.9876,20891.0
2021-06-15 14:40:00,134.72,134.73,134.69,134.73,30063.0,121.9876,121.9967,121.9605,121.9967,30063.0
2021-06-15 14:45:00,134.73,134.84,134.73,134.78,55923.0,121.9967,122.0963,121.9967,122.042,55923.0
2021-06-15 14:50:00,134.79,134.84,134.77,134.84,40783.0,122.051,122.0963,122.0329,122.0963,40783.0
2021-06-15 14:55:00,134.83,134.87,134.78,134.79,30058.0,122.0872,122.1234,122.042,122.051,30058.0
2021-06-15 15:00:00,134.8,134.8,134.68,134.69,34369.0,122.0601,122.0601,121.9514,121.9605,34369.0
2021-06-15 15:05:00,134.7,134.76,134.7,134.73,33530.0,121.9695,122.0238,121.9695,121.9967,33530.0
2021-06-15 15:10:00,134.72,134.73,134.67,134.7,42688.0,121.9876,121.9967,121.9423,121.9695,42688.0
2021-06-15 15:15:00,134.69,134.77,134.69,134.76,31136.0,121.9605,122.0329,121.9605,122.0238,31136.0
2021-06-15 15:20:00,134.77,134.86,134.77,134.8,28450.0,122.0329,122.1144,122.0329,122.0601,28450.0
2021-06-15 15:25:00,134.8,134.85,134.72,134.75,44667.0,122.0601,122.1053,121.9876,122.0148,44667.0
2021-06-15 15:30:00,134.76,134.76,134.6,134.62,73638.0,122.0238,122.0238,121.879,121.8971,73638.0
2021-06-15 15:35:00,134.62,134.8,134.62,134.8,56692.0,121.8971,122.0601,121.8971,122.0601,56692.0
2021-06-15 15:40:00,134.8,134.83,134.73,134.76,60742.0,122.0601,122.0872,121.9967,122.0238,60742.0
2021-06-15 15:45:00,134.77,134.78,134.68,134.76,83832.0,122.0329,122.042,121.9514,122.0238,83832.0
2021-06-15 15:50:00,134.75,134.75,134.62,134.72,113661.0,122.0148,122.0148,121.8971,121.9876,113661.0
2021-06-15 15:55:00,134.72,134.76,134.55,134.66,339566.0,121.9876,122.0238,121.8337,121.9333,339566.0
2021-06-16 09:30:00,135.18,135.44,135.0,135.07,178128.0,122.4041,122.6396,122.2412,122.3045,178128.0
2021-06-16 09:35:00,135.05,135.49,134.98,135.47,61182.0,122.2864,122.6849,122.2231,122.6667,61182.0
2021-06-16 09:40:00,135.49,135.58,135.37,135.42,58759.0,122.6849,122.7663,122.5762,122.6215,58759.0
2021-06-16 09:45:00,135.43,135.51,135.32,135.37,66727.0,122.6305,122.703,122.5309,122.5762,66727.0
2021-06-16 09:50:00,135.38,135.43,135.17,135.24,60718.0,122.5852,122.6305,122.3951,122.4585,60718.0
2021-06-16 09:55:00,135.25,135.31,135.15,135.18,37602.0,122.4675,122.5219,122.377,122.4041,37602.0
2021-06-16 10:00:00,135.18,135.23,134.97,135.1,56184.0,122.4041,122.4494,122.214,122.3317,56184.0
2021-06-16 10:05:00,135.08,135.14,135.02,135.09,41256.0,122.3136,122.3679,122.2593,122.3227,41256.0
2021-06-16 10:10:00,135.09,135.11,134.86,134.92,67083.0,122.3227,122.3408,122.1144,122.1687,67083.0
2021-06-16 10:15:00,134.93,134.94,134.8,134.84,40175.0,122.1778,122.1868,122.0601,122.0963,40175.0
2021-06-16 10:20:00,134.84,135.02,134.84,134.99,40497.0,122.0963,122.2593,122.0963,122.2321,40497.0
2021-06-16 10:25:00,134.99,134.99,134.79,134.85,46812.0,122.2321,122.2321,122.051,122.1053,46812.0
2021-06-16 10:30:00,134.84,134.89,134.77,134.86,49033.0,122.0963,122.1416,122.0329,122.1144,49033.0
2021-06-16 10:35:00,134.87,134.92,134.76,134.77,36878.0,122.1234,122.1687,122.0238,122.0329,36878.0
2021-06-16 10:40:00,134.76,134.77,134.63,134.65,35260.0,122.0238,122.0329,121.9061,121.9242,35260.0
2021-06-16 10:45:00,134.66,134.72,134.65,134.71,43263.0,121.9333,121.9876,121.9242,121.9786,43263.0
2021-06-16 10:50:00,134.72,134.76,134.69,134.75,35584.0,121.9876,122.0238,121.9605,122.0148,35584.0
2021-06-16 10:55:00,134.75,134.8,134.72,134.78,35237.0,122.0148,122.0601,121.9876,122.042,35237.0
2021-06-16 11:00:00,134.77,134.78,134.65,134.7,49472.0,122.0329,122.042,121.9242,121.9695,49472.0
2021-06-16 11:05:00,134.69,134.8,134.65,134.72,48396.0,121.9605,122.0601,121.9242,121.9876,48396.0
2021-06-16 11:10:00,134.72,134.75,134.7,134.72,32606.0,121.9876,122.0148,121.9695,121.9876,32606.0
2021-06-16 11:15:00,134.72,134.86,134.71,134.81,54301.0,121.9876,122.1144,121.9786,122.0691,54301.0
2021-06-16 11:20:00,134.81,134.83,134.75,134.75,43550.0,122.0691,122.0872,122.0148,122.0148,43550.0
2021-06-16 11:25:00,134.75,134.76,134.67,134.72,40219.0,122.0148,122.0238,121.9423,121.9876,40219.0
2021-06-16 11:30:00,134.71,134.72,134.48,134.48,49927.0,121.9786,121.9876,121.7703,121.7703,49927.0
2021-06-16 11:35:00,134.49,134.55,134.46,134.48,35469.0,121.7794,121.8337,121.7522,121.7703,35469.0
2021-06-16 11:40:00,134.47,134.53,134.43,134.51,49870.0,121.7613,121.8156,121.725,121.7975,49870.0
2021-06-16 11:45:00,134.52,134.6,134.5,134.53,34431.0,121.8065,121.879,121.7884,121.8156,34431.0
2021-06-16 11:50:00,134.52,134.57,134.48,134.49,29500.0,121.8065,121.8518,121.7703,121.7794,29500.0
2021-06-16 11:55:00,134.48,134.58,134.48,134.52,38787.0,121.7703,121.8609,121.7703,121.8065,38787.0
2021-06-16 12:00:00,134.51,134.54,134.49,134.52,27763.0,121.7975,121.8246,121.7794,121.8065,27763.0
2021-06-16 12:05:00,134.53,134.54,134.44,134.44,43034.0,121.8156,121.8246,121.7341,121.7341,43034.0
2021-06-16 12:10:00,134.44,134.53,134.44,134.52,72272.0,121.7341,121.8156,121.7341,121.8065,72272.0
2021-06-16 12:15:00,134.52,134.53,134.44,134.44,53405.0,121.8065,121.8156,121.7341,121.7341,53405.0
2021-06-16 12:20:00,134.44,134.45,134.35,134.35,49122.0,121.7341,121.7431,121.6526,121.6526,49122.0
2021-06-16 12:25:00,134.36,134.41,134.27,134.29,66157.0,121.6616,121.7069,121.5802,121.5983,66157.0
2021-06-16 12:30:00,134.29,134.45,134.29,134.41,48319.0,121.5983,121.7431,121.5983,121.7069,48319.0
2021-06-16 12:35:00,134.41,134.47,134.33,134.34,33217.0,121.7069,121.7613,121.6345,121.6435,33217.0
2021-06-16 12:40:00,134.35,134.44,134.34,134.41,32156.0,121.6526,121.7341,121.6435,121.7069,32156.0
2021-06-16 12:45:00,134.41,134.41,134.32,134.36,40386.0,121.7069,121.7069,121.6254,121.6616,40386.0
2021-06-16 12:50:00,134.37,134.5,134.36,134.49,29370.0,121.6707,121.7884,121.6616,121.7794,29370.0
2021-06-16 12:55:00,134.5,134.5,134.4,134.44,32067.0,121.7884,121.7884,121.6979,121.7341,32067.0
2021-06-16 13:00:00,134.45,134.52,134.44,134.49,21707.0,121.7431,121.8065,121.7341,121.7794,21707.0
2021-06-16 13:05:00,134.49,134.57,134.49,134.56,27021.0,121.7794,121.8518,121.7794,121.8427,27021.0
2021-06-16 13:10:00,134.55,134.62,134.54,134.55,32628.0,121.8337,121.8971,121.8246,121.8337,32628.0
2021-06-16 13:15:00,134.55,134.56,134.46,134.47,29248.0,121.8337,121.8427,121.7522,121.7613,29248.0
2021-06-16 13:20:00,134.47,134.53,134.46,134.48,34020.0,121.7613,121.8156,121.7522,121.7703,34020.0
2021-06-16 13:25:00,134.49,134.49,134.41,134.48,23777.0,121.7794,121.7794,121.7069,121.7703,23777.0
2021-06-16 13:30:00,134.47,134.48,134.39,134.39,29982.0,121.7613,121.7703,121.6888,121.6888,29982.0
2021-06-16 13:35:00,134.39,134.42,134.38,134.41,25333.0,121.6888,121.716,121.6798,121.7069,25333.0
2021-06-16 13:40:00,134.4,134.4,134.31,134.32,31832.0,121.6979,121.6979,121.6164,121.6254,31832.0
2021-06-16 13:45:00,134.31,134.34,134.22,134.23,24822.0,121.6164,121.6435,121.5349,121.5439,24822.0
2021-06-16 13:50:00,134.22,134.29,134.16,134.25,48617.0,121.5349,121.5983,121.4805,121.562,48617.0
2021-06-16 13:55:00,134.24,134.32,134.2,134.23,31102.0,121.553,121.6254,121.5168,121.5439,31102.0
2021-06-16 14:00:00,134.23,134.24,133.25,133.25,151936.0,121.5439,121.553,120.6566,120.6566,151936.0
2021-06-16 14:05:00,133.28,133.58,133.25,133.49,88322.0,120.6837,120.9554,120.6566,120.8739,88322.0
2021-06-16 14:10:00,133.49,133.51,133.24,133.51,61466.0,120.8739,120.892,120.6475,120.892,61466.0
2021-06-16 14:15:00,133.49,133.52,133.33,133.42,71556.0,120.8739,120.901,120.729,120.8105,71556.0
2021-06-16 14:20:00,133.41,133.41,133.17,133.17,66043.0,120.8014,120.8014,120.5841,120.5841,66043.0
2021-06-16 14:25:00,133.18,133.27,133.1,133.15,69292.0,120.5932,120.6747,120.5207,120.566,69292.0
2021-06-16 14:30:00,133.15,133.42,133.09,133.21,93816.0,120.566,120.8105,120.5117,120.6203,93816.0
2021-06-16 14:35:00,133.21,133.36,133.09,133.24,91966.0,120.6203,120.7562,120.5117,120.6475,91966.0
2021-06-16 14:40:00,133.24,133.25,133.07,133.18,75316.0,120.6475,120.6566,120.4936,120.5932,75316.0
2021-06-16 14:45:00,133.16,133.3,133.15,133.26,96358.0,120.5751,120.7018,120.566,120.6656,96358.0
2021-06-16 14:50:00,133.25,133.5,133.23,133.46,85618.0,120.6566,120.8829,120.6384,120.8467,85618.0
2021-06-16 14:55:00,133.48,133.68,133.37,133.6,66076.0,120.8648,121.0459,120.7652,120.9735,66076.0
2021-06-16 15:00:00,133.6,133.68,133.15,133.51,568525.0,120.9735,121.0459,120.566,120.892,568525.0
2021-06-16 15:05:00,133.51,133.51,133.36,133.39,156283.0,120.892,120.892,120.7562,120.7833,156283.0
2021-06-16 15:10:00,133.39,133.39,133.17,133.18,194365.0,120.7833,120.7833,120.5841,120.5932,194365.0
2021-06-16 15:15:00,133.18,133.21,133.05,133.06,161560.0,120.5932,120.6203,120.4755,120.4845,161560.0
2021-06-16 15:20:00,133.05,133.2,133.02,133.19,121680.0,120.4755,120.6113,120.4483,120.6022,121680.0
2021-06-16 15:25:00,133.19,133.25,133.11,133.21,184315.0,120.6022,120.6566,120.5298,120.6203,184315.0
2021-06-16 15:30:00,133.21,133.21,133.11,133.15,106385.0,120.6203,120.6203,120.5298,120.566,106385.0
2021-06-16 15:35:00,133.16,133.17,133.02,133.08,132359.0,120.5751,120.5841,120.4483,120.5026,132359.0
2021-06-16 15:40:00,133.09,133.11,132.94,132.94,208227.0,120.5117,120.5298,120.3759,120.3759,208227.0
2021-06-16 15:45:00,132.94,133.02,132.83,132.87,166101.0,120.3759,120.4483,120.2762,120.3125,166101.0
2021-06-16 15:50:00,132.87,132.98,132.83,132.88,177220.0,120.3125,120.4121,120.2762,120.3215,177220.0
2021-06-16 15:55:00,132.87,132.96,132.65,132.79,602413.0,120.3125,120.394,120.1133,120.24,602413.0
2021-06-17 09:30:00,132.82,133.21,132.78,133.12,216553.0,120.2672,120.6203,120.231,120.5388,216553.0
2021-06-17 09:35:00,133.19,133.54,133.15,133.41,95861.0,120.6022,120.9191,120.566,120.8014,95861.0
2021-06-17 09:40:00,133.45,133.46,132.96,133.01,69251.0,120.8377,120.8467,120.394,120.4392,69251.0
2021-06-17 09:45:00,133.01,133.02,132.65,132.88,85360.0,120.4392,120.4483,120.1133,120.3215,85360.0
2021-06-17 09:50:00,132.87,133.18,132.83,133.12,52145.0,120.3125,120.5932,120.2762,120.5388,52145.0
2021-06-17 09:55:00,133.11,133.25,133.01,133.03,50056.0,120.5298,120.6566,120.4392,120.4573,50056.0
2021-06-17 10:00:00,133.05,133.33,133.01,133.33,60738.0,120.4755,120.729,120.4392,120.729,60738.0
2021-06-17 10:05:00,133.35,133.36,132.99,133.21,62833.0,120.7471,120.7562,120.4211,120.6203,62833.0
2021-06-17 10:10:00,133.22,133.35,132.93,132.96,74553.0,120.6294,120.7471,120.3668,120.394,74553.0
2021-06-17 10:15:00,132.96,133.01,132.85,132.9,75397.0,120.394,120.4392,120.2944,120.3396,75397.0
2021-06-17 10:20:00,132.89,132.99,132.81,132.81,44264.0,120.3306,120.4211,120.2581,120.2581,44264.0
2021-06-17 10:25:00,132.8,132.9,132.77,132.86,50426.0,120.2491,120.3396,120.2219,120.3034,50426.0
2021-06-17 10:30:00,132.86,133.07,132.85,132.98,141501.0,120.3034,120.4936,120.2944,120.4121,141501.0
2021-06-17 10:35:00,132.98,133.13,132.91,133.02,167426.0,120.4121,120.5479,120.3487,120.4483,167426.0
2021-06-17 10:40:00,133.03,133.07,132.92,132.97,55207.0,120.4573,120.4936,120.3577,120.403,55207.0
2021-06-17 10:45:00,132.98,133.02,132.9,132.99,71983.0,120.4121,120.4483,120.3396,120.4211,71983.0
2021-06-17 10:50:00,132.99,133.09,132.94,133.09,69026.0,120.4211,120.5117,120.3759,120.5117,69026.0
2021-06-17 10:55:00,133.08,133.1,132.93,132.94,50564.0,120.5026,120.5207,120.3668,120.3759,50564.0
2021-06-17 11:00:00,132.92,132.93,132.74,132.89,36566.0,120.3577,120.3668,120.1948,120.3306,36566.0
2021-06-17 11:05:00,132.89,132.96,132.87,132.88,34155.0,120.3306,120.394,120.3125,120.3215,34155.0
2021-06-17 11:10:00,132.88,133.05,132.82,133.01,52808.0,120.3215,120.4755,120.2672,120.4392,52808.0
2021-06-17 11:15:00,133.03,133.09,132.97,133.09,84821.0,120.4573,120.5117,120.403,120.5117,84821.0
2021-06-17 11:20:00,133.08,133.21,133.08,133.15,134342.0,120.5026,120.6203,120.5026,120.566,134342.0
2021-06-17 11:25:00,133.14,133.3,133.03,133.27,81559.0,120.5569,120.7018,120.4573,120.6747,81559.0
2021-06-17 11:30:00,133.28,133.49,133.25,133.46,145259.0,120.6837,120.8739,120.6566,120.8467,145259.0
2021-06-17 11:35:00,133.47,133.47,133.25,133.25,84975.0,120.8558,120.8558,120.6566,120.6566,84975.0
2021-06-17 11:40:00,133.25,133.46,133.16,133.46,66499.0,120.6566,120.8467,120.5751,120.8467,66499.0
2021-06-17 11:45:00,133.46,133.66,133.45,133.5,60587.0,120.8467,121.0278,120.8377,120.8829,60587.0
2021-06-17 11:50:00,133.5,133.69,133.49,133.66,56158.0,120.8829,121.055,120.8739,121.0278,56158.0
2021-06-17 11:55:00,133.67,133.7,133.56,133.58,48178.0,121.0369,121.064,120.9373,120.9554,48178.0
2021-06-17 12:00:00,133.59,133.59,133.38,133.43,34732.0,120.9644,120.9644,120.7743,120.8195,34732.0
2021-06-17 12:05:00,133.42,133.46,133.38,133.45,31764.0,120.8105,120.8467,120.7743,120.8377,31764.0
2021-06-17 12:10:00,133.45,133.54,133.44,133.53,30020.0,120.8377,120.9191,120.8286,120.9101,30020.0
2021-06-17 12:15:00,133.53,133.61,133.45,133.46,46408.0,120.9101,120.9825,120.8377,120.8467,46408.0
2021-06-17 12:20:00,133.44,133.44,133.26,133.27,38835.0,120.8286,120.8286,120.6656,120.6747,38835.0
2021-06-17 12:25:00,133.27,133.45,133.26,133.39,39672.0,120.6747,120.8377,120.6656,120.7833,39672.0
2021-06-17 12:30:00,133.39,133.52,133.37,133.52,39559.0,120.7833,120.901,120.7652,120.901,39559.0
2021-06-17 12:35:00,133.51,133.58,133.45,133.47,46779.0,120.892,120.9554,120.8377,120.8558,46779.0
2021-06-17 12:40:00,133.49,133.61,133.47,133.57,43350.0,120.8739,120.9825,120.8558,120.9463,43350.0
2021-06-17 12:45:00,133.58,133.59,133.42,133.46,38799.0,120.9554,120.9644,120.8105,120.8467,38799.0
2021-06-17 12:50:00,133.47,133.53,133.46,133.53,33334.0,120.8558,120.9101,120.8467,120.9101,33334.0
2021-06-17 12:55:00,133.52,133.68,133.5,133.56,48667.0,120.901,121.0459,120.8829,120.9373,48667.0
2021-06-17 13:00:00,133.56,133.67,133.55,133.62,28342.0,120.9373,121.0369,120.9282,120.9916,28342.0
2021-06-17 13:05:00,133.64,133.77,133.62,133.69,22401.0,121.0097,121.1274,120.9916,121.055,22401.0
2021-06-17 13:10:00,133.71,133.75,133.68,133.68,21264.0,121.0731,121.1093,121.0459,121.0459,21264.0
2021-06-17 13:15:00,133.69,133.74,133.67,133.69,24564.0,121.055,121.1002,121.0369,121.055,24564.0
2021-06-17 13:20:00,133.69,133.8,133.66,133.78,35634.0,121.055,121.1546,121.0278,121.1365,35634.0
2021-06-17 13:25:00,133.78,133.92,133.76,133.89,42285.0,121.1365,121.2632,121.1184,121.2361,42285.0
2021-06-17 13:30:00,133.88,133.88,133.79,133.83,41380.0,121.227,121.227,121.1455,121.1817,41380.0
2021-06-17 13:35:00,133.83,133.87,133.77,133.78,28562.0,121.1817,121.218,121.1274,121.1365,28562.0
2021-06-17 13:40:00,133.78,133.79,133.65,133.67,38325.0,121.1365,121.1455,121.0187,121.0369,38325.0
2021-06-17 13:45:00,133.68,133.68,133.57,133.58,27023.0,121.0459,121.0459,120.9463,120.9554,27023.0
2021-06-17 13:50:00,133.59,133.61,133.48,133.51,25994.0,120.9644,120.9825,120.8648,120.892,25994.0
2021-06-17 13:55:00,133.5,133.51,133.45,133.5,33263.0,120.8829,120.892,120.8377,120.8829,33263.0
2021-06-17 14:00:00,133.5,133.57,133.5,133.55,27933.0,120.8829,120.9463,120.8829,120.9282,27933.0
2021-06-17 14:05:00,133.54,133.57,133.48,133.53,26773.0,120.9191,120.9463,120.8648,120.9101,26773.0
2021-06-17 14:10:00,133.53,133.55,133.48,133.51,27553.0,120.9101,120.9282,120.8648,120.892,27553.0
2021-06-17 14:15:00,133.51,133.59,133.51,133.59,24442.0,120.892,120.9644,120.892,120.9644,24442.0
2021-06-17 14:20:00,133.58,133.6,133.53,133.56,33967.0,120.9554,120.9735,120.9101,120.9373,33967.0
2021-06-17 14:25:00,133.55,133.73,133.55,133.65,64792.0,120.9282,121.0912,120.9282,121.0187,64792.0
2021-06-17 14:30:00,133.65,133.73,133.64,133.69,51142.0,121.0187,121.0912,121.0097,121.055,51142.0
2021-06-17 14:35:00,133.7,133.77,133.67,133.69,46766.0,121.064,121.1274,121.0369,121.055,46766.0
2021-06-17 14:40:00,133.7,133.74,133.65,133.72,35229.0,121.064,121.1002,121.0187,121.0821,35229.0
2021-06-17 14:45:00,133.7,133.82,133.68,133.8,52312.0,121.064,121.1727,121.0459,121.1546,52312.0
2021-06-17 14:50:00,133.8,133.8,133.71,133.74,39567.0,121.1546,121.1546,121.0731,121.1002,39567.0
2021-06-17 14:55:00,133.73,133.73,133.64,133.65,27357.0,121.0912,121.0912,121.0097,121.0187,27357.0
2021-06-17 15:00:00,133.65,133.89,133.64,133.88,53579.0,121.0187,121.2361,121.0097,121.227,53579.0
2021-06-17 15:05:00,133.87,134.02,133.85,133.97,114806.0,121.218,121.3538,121.1998,121.3085,114806.0
2021-06-17 15:10:00,133.97,134.1,133.96,134.08,29884.0,121.3085,121.4262,121.2995,121.4081,29884.0
2021-06-17 15:15:00,134.08,134.1,134.05,134.1,22287.0,121.4081,121.4262,121.3809,121.4262,22287.0
2021-06-17 15:20:00,134.11,134.14,134.03,134.05,37358.0,121.4353,121.4624,121.3628,121.3809,37358.0
2021-06-17 15:25:00,134.06,134.1,134.0,134.07,46621.0,121.39,121.4262,121.3357,121.3991,46621.0
2021-06-17 15:30:00,134.08,134.08,133.96,134.02,64739.0,121.4081,121.4081,121.2995,121.3538,64739.0
2021-06-17 15:35:00,134.02,134.1,133.96,134.08,72922.0,121.3538,121.4262,121.2995,121.4081,72922.0
2021-06-17 15:40:00,134.08,134.11,134.02,134.02,77039.0,121.4081,121.4353,121.3538,121.3538,77039.0
2021-06-17 15:45:00,134.02,134.13,133.96,134.05,87103.0,121.3538,121.4534,121.2995,121.3809,87103.0
2021-06-17 15:50:00,134.05,134.16,133.98,134.11,129504.0,121.3809,121.4805,121.3176,121.4353,129504.0
2021-06-17 15:55:00,134.11,134.11,133.8,134.0,478454.0,121.4353,121.4353,121.1546,121.3357,478454.0
2021-06-18 09:30:00,133.34,133.35,132.79,133.15,2249018.0,120.738,120.7471,120.24,120.566,2249018.0
2021-06-18 09:35:00,133.13,133.13,132.58,132.68,91008.0,120.5479,120.5479,120.0499,120.1404,91008.0
2021-06-18 09:40:00,132.65,132.7,132.33,132.67,100006.0,120.1133,120.1585,119.8235,120.1314,100006.0
2021-06-18 09:45:00,132.67,132.75,132.49,132.59,109724.0,120.1314,120.2038,119.9684,120.0589,109724.0
2021-06-18 09:50:00,132.58,132.59,132.32,132.42,86562.0,120.0499,120.0589,119.8144,119.905,86562.0
2021-06-18 09:55:00,132.42,132.82,132.34,132.71,50615.0,119.905,120.2672,119.8326,120.1676,50615.0
2021-06-18 10:00:00,132.68,132.85,132.65,132.74,146841.0,120.1404,120.2944,120.1133,120.1948,146841.0
2021-06-18 10:05:00,132.77,133.02,132.77,132.94,101719.0,120.2219,120.4483,120.2219,120.3759,101719.0
2021-06-18 10:10:00,132.93,132.97,132.72,132.9,67535.0,120.3668,120.403,120.1766,120.3396,67535.0
2021-06-18 10:15:00,132.88,132.89,132.75,132.81,72194.0,120.3215,120.3306,120.2038,120.2581,72194.0
2021-06-18 10:20:00,132.81,132.92,132.79,132.85,135483.0,120.2581,120.3577,120.24,120.2944,135483.0
2021-06-18 10:25:00,132.84,132.93,132.82,132.89,80138.0,120.2853,120.3668,120.2672,120.3306,80138.0
2021-06-18 10:30:00,132.9,132.92,132.61,132.77,95436.0,120.3396,120.3577,120.077,120.2219,95436.0
2021-06-18 10:35:00,132.77,132.87,132.73,132.77,40865.0,120.2219,120.3125,120.1857,120.2219,40865.0
2021-06-18 10:40:00,132.78,132.78,132.58,132.71,48096.0,120.231,120.231,120.0499,120.1676,48096.0
2021-06-18 10:45:00,132.71,132.71,132.36,132.36,63525.0,120.1676,120.1676,119.8507,119.8507,63525.0
2021-06-18 10:50:00,132.36,132.41,132.26,132.38,39109.0,119.8507,119.8959,119.7601,119.8688,39109.0
2021-06-18 10:55:00,132.38,132.38,132.25,132.27,40696.0,119.8688,119.8688,119.7511,119.7692,40696.0
2021-06-18 11:00:00,132.27,132.32,132.18,132.23,76086.0,119.7692,119.8144,119.6877,119.733,76086.0
2021-06-18 11:05:00,132.23,132.3,132.19,132.23,29751.0,119.733,119.7963,119.6967,119.733,29751.0
2021-06-18 11:10:00,132.24,132.26,132.1,132.11,54027.0,119.742,119.7601,119.6152,119.6243,54027.0
2021-06-18 11:15:00,132.12,132.35,132.09,132.33,77206.0,119.6333,119.8416,119.6062,119.8235,77206.0
2021-06-18 11:20:00,132.33,132.38,132.27,132.36,46175.0,119.8235,119.8688,119.7692,119.8507,46175.0
2021-06-18 11:25:00,132.37,132.38,132.27,132.31,60661.0,119.8597,119.8688,119.7692,119.8054,60661.0
2021-06-18 11:30:00,132.3,132.54,132.26,132.46,42713.0,119.7963,120.0137,119.7601,119.9412,42713.0
2021-06-18 11:35:00,132.45,132.5,132.34,132.44,38095.0,119.9322,119.9774,119.8326,119.9231,38095.0
2021-06-18 11:40:00,132.43,132.49,132.35,132.49,31569.0,119.9141,119.9684,119.8416,119.9684,31569.0
2021-06-18 11:45:00,132.49,132.59,132.47,132.55,42031.0,119.9684,120.0589,119.9503,120.0227,42031.0
2021-06-18 11:50:00,132.56,132.58,132.52,132.56,27191.0,120.0318,120.0499,119.9955,120.0318,27191.0
2021-06-18 11:55:00,132.56,132.6,132.49,132.58,33550.0,120.0318,120.068,119.9684,120.0499,33550.0
2021-06-18 12:00:00,132.58,132.58,132.44,132.5,31609.0,120.0499,120.0499,119.9231,119.9774,31609.0
2021-06-18 12:05:00,132.5,132.78,132.5,132.77,35820.0,119.9774,120.231,119.9774,120.2219,35820.0
2021-06-18 12:10:00,132.77,132.83,132.76,132.81,51893.0,120.2219,120.2762,120.2129,120.2581,51893.0
2021-06-18 12:15:00,132.81,132.81,132.62,132.66,31875.0,120.2581,120.2581,120.0861,120.1223,31875.0
2021-06-18 12:20:00,132.66,132.68,132.57,132.57,31217.0,120.1223,120.1404,120.0408,120.0408,31217.0
2021-06-18 12:25:00,132.55,132.61,132.52,132.61,24315.0,120.0227,120.077,119.9955,120.077,24315.0
2021-06-18 12:30:00,132.61,132.63,132.55,132.58,24043.0,120.077,120.0951,120.0227,120.0499,24043.0
2021-06-18 12:35:00,132.59,132.61,132.56,132.59,25247.0,120.0589,120.077,120.0318,120.0589,25247.0
2021-06-18 12:40:00,132.59,132.6,132.49,132.5,25764.0,120.0589,120.068,119.9684,119.9774,25764.0
2021-06-18 12:45:00,132.5,132.5,132.43,132.46,25632.0,119.9774,119.9774,119.9141,119.9412,25632.0
2021-06-18 12:50:00,132.46,132.58,132.46,132.57,43665.0,119.9412,120.0499,119.9412,120.0408,43665.0
2021-06-18 12:55:00,132.56,132.59,132.51,132.59,22342.0,120.0318,120.0589,119.9865,120.0589,22342.0
2021-06-18 13:00:00,132.58,132.59,132.52,132.58,29775.0,120.0499,120.0589,119.9955,120.0499,29775.0
2021-06-18 13:05:00,132.59,132.65,132.55,132.59,21265.0,120.0589,120.1133,120.0227,120.0589,21265.0
2021-06-18 13:10:00,132.59,132.7,132.59,132.7,26143.0,120.0589,120.1585,120.0589,120.1585,26143.0
2021-06-18 13:15:00,132.69,132.73,132.62,132.66,21333.0,120.1495,120.1857,120.0861,120.1223,21333.0
2021-06-18 13:20:00,132.66,132.66,132.56,132.59,33330.0,120.1223,120.1223,120.0318,120.0589,33330.0
2021-06-18 13:25:00,132.59,132.59,132.51,132.55,32350.0,120.0589,120.0589,119.9865,120.0227,32350.0
2021-06-18 13:30:00,132.55,132.57,132.47,132.5,42449.0,120.0227,120.0408,119.9503,119.9774,42449.0
2021-06-18 13:35:00,132.49,132.54,132.46,132.52,24240.0,119.9684,120.0137,119.9412,119.9955,24240.0
2021-06-18 13:40:00,132.53,132.53,132.47,132.5,23531.0,120.0046,120.0046,119.9503,119.9774,23531.0
2021-06-18 13:45:00,132.5,132.52,132.37,132.38,34937.0,119.9774,119.9955,119.8597,119.8688,34937.0
2021-06-18 13:50:00,132.39,132.48,132.39,132.45,70550.0,119.8778,119.9593,119.8778,119.9322,70550.0
2021-06-18 13:55:00,132.46,132.48,132.38,132.43,34221.0,119.9412,119.9593,119.8688,119.9141,34221.0
2021-06-18 14:00:00,132.42,132.64,132.39,132.6,40409.0,119.905,120.1042,119.8778,120.068,40409.0
2021-06-18 14:05:00,132.6,132.72,132.53,132.7,27326.0,120.068,120.1766,120.0046,120.1585,27326.0
2021-06-18 14:10:00,132.69,132.71,132.65,132.7,31342.0,120.1495,120.1676,120.1133,120.1585,31342.0
2021-06-18 14:15:00,132.7,132.73,132.64,132.73,20891.0,120.1585,120.1857,120.1042,120.1857,20891.0
2021-06-18 14:20:00,132.73,132.78,132.71,132.75,24844.0,120.1857,120.231,120.1676,120.2038,24844.0
2021-06-18 14:25:00,132.74,132.75,132.67,132.69,24114.0,120.1948,120.2038,120.1314,120.1495,24114.0
2021-06-18 14:30:00,132.69,132.73,132.65,132.69,23198.0,120.1495,120.1857,120.1133,120.1495,23198.0
2021-06-18 14:35:00,132.69,132.69,132.6,132.66,25380.0,120.1495,120.1495,120.068,120.1223,25380.0
2021-06-18 14:40:00,132.66,132.7,132.62,132.67,21358.0,120.1223,120.1585,120.0861,120.1314,21358.0
2021-06-18 14:45:00,132.68,132.78,132.68,132.71,19475.0,120.1404,120.231,120.1404,120.1676,19475.0
2021-06-18 14:50:00,132.72,132.9,132.71,132.88,27085.0,120.1766,120.3396,120.1676,120.3215,27085.0
2021-06-18 14:55:00,132.88,132.88,132.79,132.85,35674.0,120.3215,120.3215,120.24,120.2944,35674.0
2021-06-18 15:00:00,132.85,132.99,132.85,132.94,38090.0,120.2944,120.4211,120.2944,120.3759,38090.0
2021-06-18 15:05:00,132.94,132.96,132.88,132.88,33748.0,120.3759,120.394,120.3215,120.3215,33748.0
2021-06-18 15:10:00,132.89,132.97,132.89,132.96,37772.0,120.3306,120.403,120.3306,120.394,37772.0
2021-06-18 15:15:00,132.95,132.98,132.9,132.97,45883.0,120.3849,120.4121,120.3396,120.403,45883.0
2021-06-18 15:20:00,132.96,133.11,132.95,133.11,55495.0,120.394,120.5298,120.3849,120.5298,55495.0
2021-06-18 15:25:00,133.11,133.11,132.92,132.93,53073.0,120.5298,120.5298,120.3577,120.3668,53073.0
2021-06-18 15:30:00,132.93,133.05,132.87,132.92,54703.0,120.3668,120.4755,120.3125,120.3577,54703.0
2021-06-18 15:35:00,132.91,132.99,132.82,132.97,85960.0,120.3487,120.4211,120.2672,120.403,85960.0
2021-06-18 15:40:00,132.97,132.98,132.88,132.92,81044.0,120.403,120.4121,120.3215,120.3577,81044.0
2021-06-18 15:45:00,132.92,133.01,132.64,132.65,111009.0,120.3577,120.4392,120.1042,120.1133,111009.0
2021-06-18 15:50:00,132.64,132.69,132.48,132.53,155774.0,120.1042,120.1495,119.9593,120.0046,155774.0
2021-06-18 15:55:00,132.54,132.54,131.94,132.06,462426.0,120.0137,120.0137,119.4704,119.579,462426.0
2021-06-21 09:30:00,132.69,132.84,132.5,132.83,211599.0,120.1495,120.2853,119.9774,120.2762,211599.0
2021-06-21 09:35:00,132.83,133.15,132.79,132.97,120887.0,120.2762,120.566,120.24,120.403,120887.0
2021-06-21 09:40:00,132.96,133.06,132.82,132.99,141882.0,120.394,120.4845,120.2672,120.4211,141882.0
2021-06-21 09:45:00,132.98,133.0,132.68,132.74,110403.0,120.4121,120.4302,120.1404,120.1948,110403.0
2021-06-21 09:50:00,132.74,133.15,132.72,133.14,103454.0,120.1948,120.566,120.1766,120.5569,103454.0
2021-06-21 09:55:00,133.16,133.26,133.08,133.11,66449.0,120.5751,120.6656,120.5026,120.5298,66449.0
2021-06-21 10:00:00,133.12,133.24,133.07,133.13,73377.0,120.5388,120.6475,120.4936,120.5479,73377.0
2021-06-21 10:05:00,133.12,133.2,132.85,132.87,89730.0,120.5388,120.6113,120.2944,120.3125,89730.0
2021-06-21 10:10:00,132.87,132.92,132.78,132.81,68680.0,120.3125,120.3577,120.231,120.2581,68680.0
2021-06-21 10:15:00,132.8,133.07,132.8,133.02,53122.0,120.2491,120.4936,120.2491,120.4483,53122.0
2021-06-21 10:20:00,133.03,133.13,132.97,132.98,51154.0,120.4573,120.5479,120.403,120.4121,51154.0
2021-06-21 10:25:00,132.99,133.06,132.91,133.0,51294.0,120.4211,120.4845,120.3487,120.4302,51294.0
2021-06-21 10:30:00,133.01,133.05,132.91,132.93,47212.0,120.4392,120.4755,120.3487,120.3668,47212.0
2021-06-21 10:35:00,132.93,132.98,132.85,132.94,83232.0,120.3668,120.4121,120.2944,120.3759,83232.0
2021-06-21 10:40:00,132.93,132.97,132.67,132.75,96843.0,120.3668,120.403,120.1314,120.2038,96843.0
2021-06-21 10:45:00,132.76,132.82,132.7,132.74,65456.0,120.2129,120.2672,120.1585,120.1948,65456.0
2021-06-21 10:50:00,132.75,132.95,132.71,132.88,74160.0,120.2038,120.3849,120.1676,120.3215,74160.0
2021-06-21 10:55:00,132.88,133.04,132.87,132.97,52775.0,120.3215,120.4664,120.3125,120.403,52775.0
2021-06-21 11:00:00,132.97,133.0,132.87,132.97,45082.0,120.403,120.4302,120.3125,120.403,45082.0
2021-06-21 11:05:00,132.97,133.07,132.9,132.91,34352.0,120.403,120.4936,120.3396,120.3487,34352.0
2021-06-21 11:10:00,132.91,132.97,132.83,132.83,43694.0,120.3487,120.403,120.2762,120.2762,43694.0
2021-06-21 11:15:00,132.84,132.98,132.82,132.96,52835.0,120.2853,120.4121,120.2672,120.394,52835.0
2021-06-21 11:20:00,132.95,132.97,132.9,132.9,67726.0,120.3849,120.403,120.3396,120.3396,67726.0
2021-06-21 11:25:00,132.9,132.99,132.88,132.94,58382.0,120.3396,120.4211,120.3215,120.3759,58382.0
2021-06-21 11:30:00,132.94,133.08,132.94,133.06,56950.0,120.3759,120.5026,120.3759,120.4845,56950.0
2021-06-21 11:35:00,133.06,133.14,133.04,133.05,61119.0,120.4845,120.5569,120.4664,120.4755,61119.0
2021-06-21 11:40:00,133.04,133.05,132.9,132.97,58482.0,120.4664,120.4755,120.3396,120.403,58482.0
2021-06-21 11:45:00,132.97,133.02,132.94,133.01,47000.0,120.403,120.4483,120.3759,120.4392,47000.0
2021-06-21 11:50:00,133.02,133.02,132.88,132.88,39105.0,120.4483,120.4483,120.3215,120.3215,39105.0
2021-06-21 11:55:00,132.85,132.85,132.73,132.74,69532.0,120.2944,120.2944,120.1857,120.1948,69532.0
2021-06-21 12:00:00,132.74,132.79,132.7,132.75,37705.0,120.1948,120.24,120.1585,120.2038,37705.0
2021-06-21 12:05:00,132.75,132.77,132.69,132.73,51083.0,120.2038,120.2219,120.1495,120.1857,51083.0
2021-06-21 12:10:00,132.73,132.75,132.66,132.72,44433.0,120.1857,120.2038,120.1223,120.1766,44433.0
2021-06-21 12:15:00,132.72,132.73,132.56,132.6,41336.0,120.1766,120.1857,120.0318,120.068,41336.0
2021-06-21 12:20:00,132.6,132.65,132.58,132.58,43130.0,120.068,120.1133,120.0499,120.0499,43130.0
2021-06-21 12:25:00,132.57,132.59,132.52,132.53,59192.0,120.0408,120.0589,119.9955,120.0046,59192.0
2021-06-21 12:30:00,132.53,132.59,132.47,132.57,53763.0,120.0046,120.0589,119.9503,120.0408,53763.0
2021-06-21 12:35:00,132.57,132.65,132.48,132.55,117574.0,120.0408,120.1133,119.9593,120.0227,117574.0
2021-06-21 12:40:00,132.54,132.59,132.46,132.47,50649.0,120.0137,120.0589,119.9412,119.9503,50649.0
2021-06-21 12:45:00,132.47,132.52,132.4,132.42,45095.0,119.9503,119.9955,119.8869,119.905,45095.0
2021-06-21 12:50:00,132.42,132.57,132.41,132.52,36626.0,119.905,120.0408,119.8959,119.9955,36626.0
2021-06-21 12:55:00,132.53,132.73,132.52,132.68,46110.0,120.0046,120.1857,119.9955,120.1404,46110.0
2021-06-21 13:00:00,132.68,132.8,132.68,132.79,37487.0,120.1404,120.2491,120.1404,120.24,37487.0
2021-06-21 13:05:00,132.79,132.86,132.77,132.8,37654.0,120.24,120.3034,120.2219,120.2491,37654.0
2021-06-21 13:10:00,132.81,132.91,132.81,132.87,38487.0,120.2581,120.3487,120.2581,120.3125,38487.0
2021-06-21 13:15:00,132.89,132.93,132.83,132.84,41605.0,120.3306,120.3668,120.2762,120.2853,41605.0
2021-06-21 13:20:00,132.85,132.85,132.75,132.76,27698.0,120.2944,120.2944,120.2038,120.2129,27698.0
2021-06-21 13:25:00,132.75,132.84,132.75,132.77,29570.0,120.2038,120.2853,120.2038,120.2219,29570.0
2021-06-21 13:30:00,132.77,132.82,132.74,132.78,36178.0,120.2219,120.2672,120.1948,120.231,36178.0
2021-06-21 13:35:00,132.78,132.79,132.71,132.73,34046.0,120.231,120.24,120.1676,120.1857,34046.0
2021-06-21 13:40:00,132.72,132.96,132.72,132.94,59149.0,120.1766,120.394,120.1766,120.3759,59149.0
2021-06-21 13:45:00,132.94,132.99,132.9,132.94,44868.0,120.3759,120.4211,120.3396,120.3759,44868.0
2021-06-21 13:50:00,132.94,132.97,132.87,132.9,29123.0,120.3759,120.403,120.3125,120.3396,29123.0
2021-06-21 13:55:00,132.89,132.9,132.74,132.74,36971.0,120.3306,120.3396,120.1948,120.1948,36971.0
2021-06-21 14:00:00,132.75,132.8,132.73,132.78,37130.0,120.2038,120.2491,120.1857,120.231,37130.0
2021-06-21 14:05:00,132.78,132.79,132.73,132.78,33841.0,120.231,120.24,120.1857,120.231,33841.0
2021-06-21 14:10:00,132.78,132.87,132.78,132.86,35391.0,120.231,120.3125,120.231,120.3034,35391.0
2021-06-21 14:15:00,132.86,132.92,132.85,132.87,27617.0,120.3034,120.3577,120.2944,120.3125,27617.0
2021-06-21 14:20:00,132.86,132.86,132.69,132.69,27334.0,120.3034,120.3034,120.1495,120.1495,27334.0
2021-06-21 14:25:00,132.68,132.78,132.68,132.7,40775.0,120.1404,120.231,120.1404,120.1585,40775.0
2021-06-21 14:30:00,132.7,132.74,132.68,132.72,50627.0,120.1585,120.1948,120.1404,120.1766,50627.0
2021-06-21 14:35:00,132.72,132.78,132.71,132.77,38651.0,120.1766,120.231,120.1676,120.2219,38651.0
2021-06-21 14:40:00,132.77,132.82,132.76,132.81,40525.0,120.2219,120.2672,120.2129,120.2581,40525.0
2021-06-21 14:45:00,132.8,132.8,132.72,132.79,44401.0,120.2491,120.2491,120.1766,120.24,44401.0
2021-06-21 14:50:00,132.79,132.79,132.72,132.75,24599.0,120.24,120.24,120.1766,120.2038,24599.0
2021-06-21 14:55:00,132.75,132.8,132.74,132.75,32995.0,120.2038,120.2491,120.1948,120.2038,32995.0
2021-06-21 15:00:00,132.75,132.77,132.66,132.67,46464.0,120.2038,120.2219,120.1223,120.1314,46464.0
2021-06-21 15:05:00,132.68,132.78,132.65,132.75,43678.0,120.1404,120.231,120.1133,120.2038,43678.0
2021-06-21 15:10:00,132.75,132.76,132.66,132.67,32321.0,120.2038,120.2129,120.1223,120.1314,32321.0
2021-06-21 15:15:00,132.67,132.81,132.66,132.74,49408.0,120.1314,120.2581,120.1223,120.1948,49408.0
2021-06-21 15:20:00,132.74,132.82,132.72,132.78,32641.0,120.1948,120.2672,120.1766,120.231,32641.0
2021-06-21 15:25:00,132.78,132.85,132.76,132.84,36797.0,120.231,120.2944,120.2129,120.2853,36797.0
2021-06-21 15:30:00,132.84,132.93,132.81,132.9,61233.0,120.2853,120.3668,120.2581,120.3396,61233.0
2021-06-21 15:35:00,132.9,132.9,132.82,132.9,51620.0,120.3396,120.3396,120.2672,120.3396,51620.0
2021-06-21 15:40:00,132.9,132.93,132.83,132.86,76754.0,120.3396,120.3668,120.2762,120.3034,76754.0
2021-06-21 15:45:00,132.86,132.95,132.83,132.91,67141.0,120.3034,120.3849,120.2762,120.3487,67141.0
2021-06-21 15:50:00,132.88,133.09,132.87,133.06,116511.0,120.3215,120.5117,120.3125,120.4845,116511.0
2021-06-21 15:55:00,133.05,133.09,132.87,133.07,343334.0,120.4755,120.5117,120.3125,120.4936,343334.0
2021-06-22 09:30:00,133.04,133.73,133.01,133.73,199366.0,120.4664,121.0912,120.4392,121.0912,199366.0
2021-06-22 09:35:00,133.72,133.73,133.14,133.14,112938.0,121.0821,121.0912,120.5569,120.5569,112938.0
2021-06-22 09:40:00,133.15,133.15,132.88,133.05,80147.0,120.566,120.566,120.3215,120.4755,80147.0
2021-06-22 09:45:00,133.05,133.13,132.93,132.96,74815.0,120.4755,120.5479,120.3668,120.394,74815.0
2021-06-22 09:50:00,132.97,133.16,132.91,133.08,57822.0,120.403,120.5751,120.3487,120.5026,57822.0
2021-06-22 09:55:00,133.08,133.24,132.99,133.12,91561.0,120.5026,120.6475,120.4211,120.5388,91561.0
2021-06-22 10:00:00,133.11,133.25,133.03,133.16,73364.0,120.5298,120.6566,120.4573,120.5751,73364.0
2021-06-22 10:05:00,133.18,133.24,132.99,133.05,73453.0,120.5932,120.6475,120.4211,120.4755,73453.0
2021-06-22 10:10:00,133.05,133.14,133.0,133.09,59355.0,120.4755,120.5569,120.4302,120.5117,59355.0
2021-06-22 10:15:00,133.09,133.26,133.09,133.26,60520.0,120.5117,120.6656,120.5117,120.6656,60520.0
2021-06-22 10:20:00,133.25,133.5,133.25,133.49,49079.0,120.6566,120.8829,120.6566,120.8739,49079.0
2021-06-22 10:25:00,133.5,133.56,133.43,133.43,52775.0,120.8829,120.9373,120.8195,120.8195,52775.0
2021-06-22 10:30:00,133.43,133.6,133.4,133.52,46218.0,120.8195,120.9735,120.7924,120.901,46218.0
2021-06-22 10:35:00,133.52,133.74,133.52,133.73,69944.0,120.901,121.1002,120.901,121.0912,69944.0
2021-06-22 10:40:00,133.74,133.81,133.68,133.78,38139.0,121.1002,121.1636,121.0459,121.1365,38139.0
2021-06-22 10:45:00,133.77,133.83,133.65,133.69,37762.0,121.1274,121.1817,121.0187,121.055,37762.0
2021-06-22 10:50:00,133.69,133.81,133.68,133.76,45162.0,121.055,121.1636,121.0459,121.1184,45162.0
2021-06-22 10:55:00,133.77,133.87,133.73,133.77,42978.0,121.1274,121.218,121.0912,121.1274,42978.0
2021-06-22 11:00:00,133.77,133.91,133.76,133.91,52625.0,121.1274,121.2542,121.1184,121.2542,52625.0
2021-06-22 11:05:00,133.91,133.99,133.9,133.94,52275.0,121.2542,121.3266,121.2451,121.2813,52275.0
2021-06-22 11:10:00,133.95,134.02,133.79,133.81,58889.0,121.2904,121.3538,121.1455,121.1636,58889.0
2021-06-22 11:15:00,133.81,133.9,133.8,133.85,37642.0,121.1636,121.2451,121.1546,121.1998,37642.0
2021-06-22 11:20:00,133.84,133.87,133.73,133.74,38897.0,121.1908,121.218,121.0912,121.1002,38897.0
2021-06-22 11:25:00,133.73,133.79,133.67,133.68,35341.0,121.0912,121.1455,121.0369,121.0459,35341.0
2021-06-22 11:30:00,133.68,133.72,133.6,133.7,37898.0,121.0459,121.0821,120.9735,121.064,37898.0
2021-06-22 11:35:00,133.7,133.74,133.65,133.72,26196.0,121.064,121.1002,121.0187,121.0821,26196.0
2021-06-22 11:40:00,133.72,133.88,133.72,133.85,29787.0,121.0821,121.227,121.0821,121.1998,29787.0
2021-06-22 11:45:00,133.84,133.85,133.73,133.78,24341.0,121.1908,121.1998,121.0912,121.1365,24341.0
2021-06-22 11:50:00,133.8,133.83,133.66,133.67,36180.0,121.1546,121.1817,121.0278,121.0369,36180.0
2021-06-22 11:55:00,133.67,133.71,133.59,133.63,32744.0,121.0369,121.0731,120.9644,121.0006,32744.0
2021-06-22 12:00:00,133.63,133.65,133.52,133.55,29359.0,121.0006,121.0187,120.901,120.9282,29359.0
2021-06-22 12:05:00,133.56,133.68,133.55,133.63,32177.0,120.9373,121.0459,120.9282,121.0006,32177.0
2021-06-22 12:10:00,133.63,133.67,133.58,133.58,40986.0,121.0006,121.0369,120.9554,120.9554,40986.0
2021-06-22 12:15:00,133.58,133.61,133.51,133.52,21015.0,120.9554,120.9825,120.892,120.901,21015.0
2021-06-22 12:20:00,133.51,133.52,133.43,133.47,24429.0,120.892,120.901,120.8195,120.8558,24429.0
2021-06-22 12:25:00,133.47,133.48,133.43,133.44,26498.0,120.8558,120.8648,120.8195,120.8286,26498.0
2021-06-22 12:30:00,133.44,133.44,133.31,133.34,30217.0,120.8286,120.8286,120.7109,120.738,30217.0
2021-06-22 12:35:00,133.34,133.39,133.28,133.39,36583.0,120.738,120.7833,120.6837,120.7833,36583.0
2021-06-22 12:40:00,133.39,133.46,133.38,133.42,30912.0,120.7833,120.8467,120.7743,120.8105,30912.0
2021-06-22 12:45:00,133.41,133.41,133.3,133.32,35651.0,120.8014,120.8014,120.7018,120.7199,35651.0
2021-06-22 12:50:00,133.31,133.34,133.29,133.34,23569.0,120.7109,120.738,120.6928,120.738,23569.0
2021-06-22 12:55:00,133.34,133.46,133.33,133.46,29587.0,120.738,120.8467,120.729,120.8467,29587.0
2021-06-22 13:00:00,133.45,133.46,133.39,133.43,19801.0,120.8377,120.8467,120.7833,120.8195,19801.0
2021-06-22 13:05:00,133.44,133.46,133.41,133.44,22460.0,120.8286,120.8467,120.8014,120.8286,22460.0
2021-06-22 13:10:00,133.44,133.48,133.39,133.43,32262.0,120.8286,120.8648,120.7833,120.8195,32262.0
2021-06-22 13:15:00,133.43,133.49,133.41,133.43,28968.0,120.8195,120.8739,120.8014,120.8195,28968.0
2021-06-22 13:20:00,133.43,133.54,133.42,133.51,31160.0,120.8195,120.9191,120.8105,120.892,31160.0
2021-06-22 13:25:00,133.51,133.58,133.51,133.56,22184.0,120.892,120.9554,120.892,120.9373,22184.0
2021-06-22 13:30:00,133.56,133.56,133.38,133.39,21400.0,120.9373,120.9373,120.7743,120.7833,21400.0
2021-06-22 13:35:00,133.39,133.4,133.31,133.32,20827.0,120.7833,120.7924,120.7109,120.7199,20827.0
2021-06-22 13:40:00,133.32,133.36,133.28,133.28,28991.0,120.7199,120.7562,120.6837,120.6837,28991.0
2021-06-22 13:45:00,133.28,133.29,133.24,133.28,25404.0,120.6837,120.6928,120.6475,120.6837,25404.0
2021-06-22 13:50:00,133.29,133.37,133.28,133.31,43497.0,120.6928,120.7652,120.6837,120.7109,43497.0
2021-06-22 13:55:00,133.31,133.31,133.25,133.26,23164.0,120.7109,120.7109,120.6566,120.6656,23164.0
2021-06-22 14:00:00,133.26,133.28,133.16,133.16,107723.0,120.6656,120.6837,120.5751,120.5751,107723.0
2021-06-22 14:05:00,133.16,133.25,133.14,133.23,32228.0,120.5751,120.6566,120.5569,120.6384,32228.0
2021-06-22 14:10:00,133.23,133.23,133.11,133.16,40463.0,120.6384,120.6384,120.5298,120.5751,40463.0
2021-06-22 14:15:00,133.16,133.21,133.11,133.17,28376.0,120.5751,120.6203,120.5298,120.5841,28376.0
2021-06-22 14:20:00,133.16,133.21,133.16,133.19,25491.0,120.5751,120.6203,120.5751,120.6022,25491.0
2021-06-22 14:25:00,133.19,133.22,133.09,133.16,42022.0,120.6022,120.6294,120.5117,120.5751,42022.0
2021-06-22 14:30:00,133.15,133.21,133.15,133.19,37816.0,120.566,120.6203,120.566,120.6022,37816.0
2021-06-22 14:35:00,133.2,133.35,133.19,133.35,59556.0,120.6113,120.7471,120.6022,120.7471,59556.0
2021-06-22 14:40:00,133.35,133.42,133.31,133.34,46833.0,120.7471,120.8105,120.7109,120.738,46833.0
2021-06-22 14:45:00,133.34,133.34,133.24,133.24,39193.0,120.738,120.738,120.6475,120.6475,39193.0
2021-06-22 14:50:00,133.25,133.3,133.21,133.3,30986.0,120.6566,120.7018,120.6203,120.7018,30986.0
2021-06-22 14:55:00,133.3,133.35,133.21,133.25,59183.0,120.7018,120.7471,120.6203,120.6566,59183.0
2021-06-22 15:00:00,133.25,133.39,133.25,133.37,39535.0,120.6566,120.7833,120.6566,120.7652,39535.0
2021-06-22 15:05:00,133.36,133.41,133.3,133.39,52418.0,120.7562,120.8014,120.7018,120.7833,52418.0
2021-06-22 15:10:00,133.39,133.47,133.37,133.4,55157.0,120.7833,120.8558,120.7652,120.7924,55157.0
2021-06-22 15:15:00,133.39,133.39,133.25,133.27,63790.0,120.7833,120.7833,120.6566,120.6747,63790.0
2021-06-22 15:20:00,133.27,133.47,133.25,133.44,48853.0,120.6747,120.8558,120.6566,120.8286,48853.0
2021-06-22 15:25:00,133.46,133.54,133.45,133.46,50224.0,120.8467,120.9191,120.8377,120.8467,50224.0
2021-06-22 15:30:00,133.47,133.5,133.4,133.42,67027.0,120.8558,120.8829,120.7924,120.8105,67027.0
2021-06-22 15:35:00,133.42,133.46,133.36,133.41,79370.0,120.8105,120.8467,120.7562,120.8014,79370.0
2021-06-22 15:40:00,133.41,133.46,133.4,133.42,65029.0,120.8014,120.8467,120.7924,120.8105,65029.0
2021-06-22 15:45:00,133.42,133.44,133.27,133.29,78873.0,120.8105,120.8286,120.6747,120.6928,78873.0
2021-06-22 15:50:00,133.27,133.29,133.08,133.26,168473.0,120.6747,120.6928,120.5026,120.6656,168473.0
2021-06-22 15:55:00,133.26,133.33,133.04,133.16,392535.0,120.6656,120.729,120.4664,120.5751,392535.0
2021-06-23 09:30:00,132.95,133.06,132.81,133.05,215587.0,120.3849,120.4845,120.2581,120.4755,215587.0
2021-06-23 09:35:00,133.05,133.08,132.65,132.66,64547.0,120.4755,120.5026,120.1133,120.1223,64547.0
2021-06-23 09:40:00,132.67,132.74,132.59,132.63,83967.0,120.1314,120.1948,120.0589,120.0951,83967.0
2021-06-23 09:45:00,132.62,132.65,132.44,132.46,113922.0,120.0861,120.1133,119.9231,119.9412,113922.0
2021-06-23 09:50:00,132.46,132.52,132.37,132.38,58490.0,119.9412,119.9955,119.8597,119.8688,58490.0
2021-06-23 09:55:00,132.38,132.59,132.38,132.49,90312.0,119.8688,120.0589,119.8688,119.9684,90312.0
2021-06-23 10:00:00,132.49,132.54,132.33,132.38,72975.0,119.9684,120.0137,119.8235,119.8688,72975.0
2021-06-23 10:05:00,132.38,132.5,132.37,132.41,37207.0,119.8688,119.9774,119.8597,119.8959,37207.0
2021-06-23 10:10:00,132.42,132.45,132.31,132.36,55226.0,119.905,119.9322,119.8054,119.8507,55226.0
2021-06-23 10:15:00,132.38,132.65,132.38,132.62,59581.0,119.8688,120.1133,119.8688,120.0861,59581.0
2021-06-23 10:20:00,132.63,132.7,132.54,132.6,47679.0,120.0951,120.1585,120.0137,120.068,47679.0
2021-06-23 10:25:00,132.59,132.67,132.55,132.62,51655.0,120.0589,120.1314,120.0227,120.0861,51655.0
2021-06-23 10:30:00,132.63,132.66,132.46,132.52,44914.0,120.0951,120.1223,119.9412,119.9955,44914.0
2021-06-23 10:35:00,132.51,132.64,132.5,132.62,50410.0,119.9865,120.1042,119.9774,120.0861,50410.0
2021-06-23 10:40:00,132.62,132.77,132.62,132.76,28760.0,120.0861,120.2219,120.0861,120.2129,28760.0
2021-06-23 10:45:00,132.77,132.95,132.72,132.93,43368.0,120.2219,120.3849,120.1766,120.3668,43368.0
2021-06-23 10:50:00,132.93,133.05,132.92,132.99,50410.0,120.3668,120.4755,120.3577,120.4211,50410.0
2021-06-23 10:55:00,132.99,133.03,132.93,132.94,52220.0,120.4211,120.4573,120.3668,120.3759,52220.0
2021-06-23 11:00:00,132.94,132.99,132.83,132.9,75634.0,120.3759,120.4211,120.2762,120.3396,75634.0
2021-06-23 11:05:00,132.91,132.91,132.86,132.89,39985.0,120.3487,120.3487,120.3034,120.3306,39985.0
2021-06-23 11:10:00,132.89,132.9,132.76,132.86,49146.0,120.3306,120.3396,120.2129,120.3034,49146.0
2021-06-23 11:15:00,132.86,133.0,132.79,132.92,61005.0,120.3034,120.4302,120.24,120.3577,61005.0
2021-06-23 11:20:00,132.92,133.04,132.88,132.98,39223.0,120.3577,120.4664,120.3215,120.4121,39223.0
2021-06-23 11:25:00,132.99,133.05,132.91,133.0,31987.0,120.4211,120.4755,120.3487,120.4302,31987.0
2021-06-23 11:30:00,133.02,133.05,132.95,133.05,42287.0,120.4483,120.4755,120.3849,120.4755,42287.0
2021-06-23 11:35:00,133.05,133.12,133.04,133.06,23922.0,120.4755,120.5388,120.4664,120.4845,23922.0
2021-06-23 11:40:00,133.05,133.12,133.0,133.11,27605.0,120.4755,120.5388,120.4302,120.5298,27605.0
2021-06-23 11:45:00,133.11,133.16,133.09,133.14,39764.0,120.5298,120.5751,120.5117,120.5569,39764.0
2021-06-23 11:50:00,133.14,133.16,133.01,133.12,41006.0,120.5569,120.5751,120.4392,120.5388,41006.0
2021-06-23 11:55:00,133.12,133.26,133.1,133.24,37341.0,120.5388,120.6656,120.5207,120.6475,37341.0
2021-06-23 12:00:00,133.24,133.28,133.18,133.24,61683.0,120.6475,120.6837,120.5932,120.6475,61683.0
2021-06-23 12:05:00,133.25,133.32,133.22,133.25,33363.0,120.6566,120.7199,120.6294,120.6566,33363.0
2021-06-23 12:10:00,133.24,133.26,133.19,133.22,50173.0,120.6475,120.6656,120.6022,120.6294,50173.0
2021-06-23 12:15:00,133.22,133.27,133.19,133.26,33579.0,120.6294,120.6747,120.6022,120.6656,33579.0
2021-06-23 12:20:00,133.25,133.26,133.16,133.19,42976.0,120.6566,120.6656,120.5751,120.6022,42976.0
2021-06-23 12:25:00,133.18,133.28,133.15,133.28,32980.0,120.5932,120.6837,120.566,120.6837,32980.0
2021-06-23 12:30:00,133.28,133.33,133.25,133.33,23303.0,120.6837,120.729,120.6566,120.729,23303.0
2021-06-23 12:35:00,133.33,133.36,133.23,133.33,34080.0,120.729,120.7562,120.6384,120.729,34080.0
2021-06-23 12:40:00,133.32,133.36,133.26,133.27,27333.0,120.7199,120.7562,120.6656,120.6747,27333.0
2021-06-23 12:45:00,133.27,133.27,133.2,133.24,24901.0,120.6747,120.6747,120.6113,120.6475,24901.0
2021-06-23 12:50:00,133.24,133.27,133.2,133.23,20556.0,120.6475,120.6747,120.6113,120.6384,20556.0
2021-06-23 12:55:00,133.22,133.24,133.14,133.16,23225.0,120.6294,120.6475,120.5569,120.5751,23225.0
2021-06-23 13:00:00,133.15,133.18,133.1,133.1,23888.0,120.566,120.5932,120.5207,120.5207,23888.0
2021-06-23 13:05:00,133.09,133.16,133.07,133.14,17670.0,120.5117,120.5751,120.4936,120.5569,17670.0
2021-06-23 13:10:00,133.15,133.25,133.15,133.25,22906.0,120.566,120.6566,120.566,120.6566,22906.0
2021-06-23 13:15:00,133.24,133.27,133.22,133.27,17165.0,120.6475,120.6747,120.6294,120.6747,17165.0
2021-06-23 13:20:00,133.28,133.3,133.26,133.29,17831.0,120.6837,120.7018,120.6656,120.6928,17831.0
2021-06-23 13:25:00,133.29,133.32,133.29,133.31,21114.0,120.6928,120.7199,120.6928,120.7109,21114.0
2021-06-23 13:30:00,133.31,133.34,133.27,133.27,28691.0,120.7109,120.738,120.6747,120.6747,28691.0
2021-06-23 13:35:00,133.27,133.27,133.17,133.19,36925.0,120.6747,120.6747,120.5841,120.6022,36925.0
2021-06-23 13:40:00,133.19,133.26,133.16,133.26,29151.0,120.6022,120.6656,120.5751,120.6656,29151.0
2021-06-23 13:45:00,133.26,133.3,133.24,133.3,31330.0,120.6656,120.7018,120.6475,120.7018,31330.0
2021-06-23 13:50:00,133.29,133.3,133.2,133.21,28885.0,120.6928,120.7018,120.6113,120.6203,28885.0
2021-06-23 13:55:00,133.2,133.23,133.17,133.21,25240.0,120.6113,120.6384,120.5841,120.6203,25240.0
2021-06-23 14:00:00,133.22,133.22,133.11,133.12,45572.0,120.6294,120.6294,120.5298,120.5388,45572.0
2021-06-23 14:05:00,133.13,133.14,133.08,133.11,24785.0,120.5479,120.5569,120.5026,120.5298,24785.0
2021-06-23 14:10:00,133.11,133.12,133.06,133.09,26844.0,120.5298,120.5388,120.4845,120.5117,26844.0
2021-06-23 14:15:00,133.08,133.11,133.06,133.09,41277.0,120.5026,120.5298,120.4845,120.5117,41277.0
2021-06-23 14:20:00,133.09,133.09,132.98,133.01,50489.0,120.5117,120.5117,120.4121,120.4392,50489.0
2021-06-23 14:25:00,133.02,133.06,132.99,133.0,42045.0,120.4483,120.4845,120.4211,120.4302,42045.0
2021-06-23 14:30:00,133.0,133.0,132.93,132.94,29267.0,120.4302,120.4302,120.3668,120.3759,29267.0
2021-06-23 14:35:00,132.94,132.97,132.91,132.96,29551.0,120.3759,120.403,120.3487,120.394,29551.0
2021-06-23 14:40:00,132.96,132.96,132.88,132.94,45215.0,120.394,120.394,120.3215,120.3759,45215.0
2021-06-23 14:45:00,132.94,133.0,132.93,132.94,59299.0,120.3759,120.4302,120.3668,120.3759,59299.0
2021-06-23 14:50:00,132.93,132.96,132.91,132.95,35395.0,120.3668,120.394,120.3487,120.3849,35395.0
2021-06-23 14:55:00,132.94,133.06,132.94,133.01,53472.0,120.3759,120.4845,120.3759,120.4392,53472.0
2021-06-23 15:00:00,133.01,133.05,132.98,133.03,35173.0,120.4392,120.4755,120.4121,120.4573,35173.0
2021-06-23 15:05:00,133.03,133.09,133.02,133.08,34226.0,120.4573,120.5117,120.4483,120.5026,34226.0
2021-06-23 15:10:00,133.08,133.18,133.07,133.18,33489.0,120.5026,120.5932,120.4936,120.5932,33489.0
2021-06-23 15:15:00,133.18,133.22,133.16,133.17,30241.0,120.5932,120.6294,120.5751,120.5841,30241.0
2021-06-23 15:20:00,133.18,133.18,133.07,133.12,37383.0,120.5932,120.5932,120.4936,120.5388,37383.0
2021-06-23 15:25:00,133.12,133.24,133.08,133.21,42419.0,120.5388,120.6475,120.5026,120.6203,42419.0
2021-06-23 15:30:00,133.21,133.21,133.13,133.2,45676.0,120.6203,120.6203,120.5479,120.6113,45676.0
2021-06-23 15:35:00,133.2,133.2,133.07,133.08,57773.0,120.6113,120.6113,120.4936,120.5026,57773.0
2021-06-23 15:40:00,133.09,133.09,133.01,133.06,57540.0,120.5117,120.5117,120.4392,120.4845,57540.0
2021-06-23 15:45:00,133.07,133.18,133.06,133.12,79067.0,120.4936,120.5932,120.4845,120.5388,79067.0
2021-06-23 15:50:00,133.12,133.12,132.97,132.99,164788.0,120.5388,120.5388,120.403,120.4211,164788.0
2021-06-23 15:55:00,133.0,133.07,132.88,132.92,310639.0,120.4302,120.4936,120.3215,120.3577,310639.0
2021-06-24 09:30:00,132.95,133.28,132.7,133.01,298677.0,120.3849,120.6837,120.1585,120.4392,298677.0
2021-06-24 09:35:00,133.0,133.17,132.92,133.06,202663.0,120.4302,120.5841,120.3577,120.4845,202663.0
2021-06-24 09:40:00,133.07,133.09,132.96,132.96,78531.0,120.4936,120.5117,120.394,120.394,78531.0
2021-06-24 09:45:00,132.97,133.06,132.85,132.97,48740.0,120.403,120.4845,120.2944,120.403,48740.0
2021-06-24 09:50:00,132.97,133.1,132.94,132.96,61202.0,120.403,120.5207,120.3759,120.394,61202.0
2021-06-24 09:55:00,132.97,133.05,132.96,133.0,52815.0,120.403,120.4755,120.394,120.4302,52815.0
2021-06-24 10:00:00,133.02,133.05,132.88,133.01,48291.0,120.4483,120.4755,120.3215,120.4392,48291.0
2021-06-24 10:05:00,133.01,133.09,132.98,133.06,103838.0,120.4392,120.5117,120.4121,120.4845,103838.0
2021-06-24 10:10:00,133.03,133.07,132.74,132.8,76765.0,120.4573,120.4936,120.1948,120.2491,76765.0
2021-06-24 10:15:00,132.8,132.98,132.79,132.97,52908.0,120.2491,120.4121,120.24,120.403,52908.0
2021-06-24 10:20:00,132.97,133.0,132.93,132.95,31170.0,120.403,120.4302,120.3668,120.3849,31170.0
2021-06-24 10:25:00,132.96,133.03,132.9,132.93,43415.0,120.394,120.4573,120.3396,120.3668,43415.0
2021-06-24 10:30:00,132.93,133.05,132.92,133.02,61989.0,120.3668,120.4755,120.3577,120.4483,61989.0
2021-06-24 10:35:00,133.01,133.04,132.93,132.93,64594.0,120.4392,120.4664,120.3668,120.3668,64594.0
2021-06-24 10:40:00,132.92,133.08,132.91,133.02,34019.0,120.3577,120.5026,120.3487,120.4483,34019.0
2021-06-24 10:45:00,133.03,133.07,132.97,133.0,36386.0,120.4573,120.4936,120.403,120.4302,36386.0
2021-06-24 10:50:00,133.01,133.03,132.86,132.86,41366.0,120.4392,120.4573,120.3034,120.3034,41366.0
2021-06-24 10:55:00,132.85,132.95,132.83,132.86,32717.0,120.2944,120.3849,120.2762,120.3034,32717.0
2021-06-24 11:00:00,132.86,132.93,132.85,132.91,39826.0,120.3034,120.3668,120.2944,120.3487,39826.0
2021-06-24 11:05:00,132.9,132.94,132.88,132.93,30629.0,120.3396,120.3759,120.3215,120.3668,30629.0
2021-06-24 11:10:00,132.93,133.02,132.91,132.97,101052.0,120.3668,120.4483,120.3487,120.403,101052.0
2021-06-24 11:15:00,132.98,133.0,132.84,132.84,43324.0,120.4121,120.4302,120.2853,120.2853,43324.0
2021-06-24 11:20:00,132.84,132.86,132.8,132.86,32250.0,120.2853,120.3034,120.2491,120.3034,32250.0
2021-06-24 11:25:00,132.85,132.87,132.74,132.81,31552.0,120.2944,120.3125,120.1948,120.2581,31552.0
2021-06-24 11:30:00,132.8,132.89,132.79,132.86,44937.0,120.2491,120.3306,120.24,120.3034,44937.0
2021-06-24 11:35:00,132.86,132.9,132.84,132.88,27607.0,120.3034,120.3396,120.2853,120.3215,27607.0
2021-06-24 11:40:00,132.88,132.88,132.74,132.76,45262.0,120.3215,120.3215,120.1948,120.2129,45262.0
2021-06-24 11:45:00,132.75,132.88,132.75,132.87,24546.0,120.2038,120.3215,120.2038,120.3125,24546.0
2021-06-24 11:50:00,132.87,132.9,132.79,132.8,27644.0,120.3125,120.3396,120.24,120.2491,27644.0
2021-06-24 11:55:00,132.79,132.8,132.75,132.77,37927.0,120.24,120.2491,120.2038,120.2219,37927.0
2021-06-24 12:00:00,132.78,132.84,132.78,132.81,25744.0,120.231,120.2853,120.231,120.2581,25744.0
2021-06-24 12:05:00,132.81,132.86,132.79,132.84,30556.0,120.2581,120.3034,120.24,120.2853,30556.0
2021-06-24 12:10:00,132.85,132.97,132.85,132.95,34299.0,120.2944,120.403,120.2944,120.3849,34299.0
2021-06-24 12:15:00,132.95,132.98,132.9,132.98,28841.0,120.3849,120.4121,120.3396,120.4121,28841.0
2021-06-24 12:20:00,132.97,133.06,132.97,133.01,50415.0,120.403,120.4845,120.403,120.4392,50415.0
2021-06-24 12:25:00,133.0,133.02,132.97,132.97,25437.0,120.4302,120.4483,120.403,120.403,25437.0
2021-06-24 12:30:00,132.97,133.07,132.97,133.06,29482.0,120.403,120.4936,120.403,120.4845,29482.0
2021-06-24 12:35:00,133.06,133.1,133.04,133.09,20475.0,120.4845,120.5207,120.4664,120.5117,20475.0
2021-06-24 12:40:00,133.09,133.14,133.06,133.07,46224.0,120.5117,120.5569,120.4845,120.4936,46224.0
2021-06-24 12:45:00,133.06,133.11,133.05,133.08,21802.0,120.4845,120.5298,120.4755,120.5026,21802.0
2021-06-24 12:50:00,133.07,133.17,133.05,133.17,22021.0,120.4936,120.5841,120.4755,120.5841,22021.0
2021-06-24 12:55:00,133.17,133.19,133.13,133.15,19104.0,120.5841,120.6022,120.5479,120.566,19104.0
2021-06-24 13:00:00,133.16,133.22,133.14,133.17,23385.0,120.5751,120.6294,120.5569,120.5841,23385.0
2021-06-24 13:05:00,133.16,133.26,133.15,133.26,21094.0,120.5751,120.6656,120.566,120.6656,21094.0
2021-06-24 13:10:00,133.27,133.28,133.19,133.2,40585.0,120.6747,120.6837,120.6022,120.6113,40585.0
2021-06-24 13:15:00,133.21,133.31,133.2,133.29,35262.0,120.6203,120.7109,120.6113,120.6928,35262.0
2021-06-24 13:20:00,133.28,133.31,133.2,133.21,63159.0,120.6837,120.7109,120.6113,120.6203,63159.0
2021-06-24 13:25:00,133.21,133.21,133.14,133.16,35127.0,120.6203,120.6203,120.5569,120.5751,35127.0
2021-06-24 13:30:00,133.16,133.21,133.14,133.15,62076.0,120.5751,120.6203,120.5569,120.566,62076.0
2021-06-24 13:35:00,133.16,133.21,133.15,133.2,35636.0,120.5751,120.6203,120.566,120.6113,35636.0
2021-06-24 13:40:00,133.19,133.2,133.11,133.16,44652.0,120.6022,120.6113,120.5298,120.5751,44652.0
2021-06-24 13:45:00,133.16,133.18,133.08,133.14,30031.0,120.5751,120.5932,120.5026,120.5569,30031.0
2021-06-24 13:50:00,133.15,133.25,133.15,133.19,23409.0,120.566,120.6566,120.566,120.6022,23409.0
2021-06-24 13:55:00,133.19,133.2,133.11,133.12,25228.0,120.6022,120.6113,120.5298,120.5388,25228.0
2021-06-24 14:00:00,133.11,133.14,133.06,133.09,20088.0,120.5298,120.5569,120.4845,120.5117,20088.0
2021-06-24 14:05:00,133.1,133.2,133.09,133.14,29032.0,120.5207,120.6113,120.5117,120.5569,29032.0
2021-06-24 14:10:00,133.15,133.16,133.04,133.06,21683.0,120.566,120.5751,120.4664,120.4845,21683.0
2021-06-24 14:15:00,133.06,133.12,133.05,133.08,22151.0,120.4845,120.5388,120.4755,120.5026,22151.0
2021-06-24 14:20:00,133.09,133.12,133.06,133.06,14072.0,120.5117,120.5388,120.4845,120.4845,14072.0
2021-06-24 14:25:00,133.06,133.11,133.06,133.08,10711.0,120.4845,120.5298,120.4845,120.5026,10711.0
2021-06-24 14:30:00,133.09,133.13,132.95,133.07,62090.0,120.5117,120.5479,120.3849,120.4936,62090.0
2021-06-24 14:35:00,133.08,133.09,132.99,133.02,63769.0,120.5026,120.5117,120.4211,120.4483,63769.0
2021-06-24 14:40:00,133.04,133.1,133.01,133.07,23398.0,120.4664,120.5207,120.4392,120.4936,23398.0
2021-06-24 14:45:00,133.08,133.15,133.06,133.13,19120.0,120.5026,120.566,120.4845,120.5479,19120.0
2021-06-24 14:50:00,133.12,133.18,133.1,133.15,21741.0,120.5388,120.5932,120.5207,120.566,21741.0
2021-06-24 14:55:00,133.14,133.16,133.13,133.16,15683.0,120.5569,120.5751,120.5479,120.5751,15683.0
2021-06-24 15:00:00,133.16,133.19,133.14,133.15,23838.0,120.5751,120.6022,120.5569,120.566,23838.0
2021-06-24 15:05:00,133.16,133.18,133.14,133.15,21071.0,120.5751,120.5932,120.5569,120.566,21071.0
2021-06-24 15:10:00,133.14,133.16,133.09,133.11,21461.0,120.5569,120.5751,120.5117,120.5298,21461.0
2021-06-24 15:15:00,133.11,133.14,133.08,133.09,21869.0,120.5298,120.5569,120.5026,120.5117,21869.0
2021-06-24 15:20:00,133.09,133.11,133.05,133.06,25524.0,120.5117,120.5298,120.4755,120.4845,25524.0
2021-06-24 15:25:00,133.07,133.07,133.01,133.03,20907.0,120.4936,120.4936,120.4392,120.4573,20907.0
2021-06-24 15:30:00,133.03,133.14,133.01,133.13,40270.0,120.4573,120.5569,120.4392,120.5479,40270.0
2021-06-24 15:35:00,133.13,133.14,133.03,133.04,31332.0,120.5479,120.5569,120.4573,120.4664,31332.0
2021-06-24 15:40:00,133.05,133.15,133.04,133.06,56292.0,120.4755,120.566,120.4664,120.4845,56292.0
2021-06-24 15:45:00,133.06,133.13,133.04,133.11,57035.0,120.4845,120.5479,120.4664,120.5298,57035.0
2021-06-24 15:50:00,133.04,133.11,132.96,133.06,100990.0,120.4664,120.5298,120.394,120.4845,100990.0
2021-06-24 15:55:00,133.06,133.06,132.9,133.02,319418.0,120.4845,120.4845,120.3396,120.4483,319418.0
2021-06-25 09:30:00,133.26,133.59,133.2,133.33,188838.0,120.6656,120.9644,120.6113,120.729,188838.0
2021-06-25 09:35:00,133.31,133.39,133.12,133.14,50665.0,120.7109,120.7833,120.5388,120.5569,50665.0
2021-06-25 09:40:00,133.15,133.25,132.99,133.05,57523.0,120.566,120.6566,120.4211,120.4755,57523.0
2021-06-25 09:45:00,133.06,133.09,132.95,133.0,61974.0,120.4845,120.5117,120.3849,120.4302,61974.0
2021-06-25 09:50:00,133.0,133.32,132.96,133.29,56509.0,120.4302,120.7199,120.394,120.6928,56509.0
2021-06-25 09:55:00,133.3,133.38,133.21,133.37,69388.0,120.7018,120.7743,120.6203,120.7652,69388.0
2021-06-25 10:00:00,133.37,133.62,133.37,133.55,53949.0,120.7652,120.9916,120.7652,120.9282,53949.0
2021-06-25 10:05:00,133.56,133.59,133.38,133.5,36073.0,120.9373,120.9644,120.7743,120.8829,36073.0
2021-06-25 10:10:00,133.5,133.64,133.47,133.58,61376.0,120.8829,121.0097,120.8558,120.9554,61376.0
2021-06-25 10:15:00,133.58,133.61,133.45,133.59,43489.0,120.9554,120.9825,120.8377,120.9644,43489.0
2021-06-25 10:20:00,133.59,133.77,133.58,133.75,43957.0,120.9644,121.1274,120.9554,121.1093,43957.0
2021-06-25 10:25:00,133.77,133.9,133.77,133.85,39875.0,121.1274,121.2451,121.1274,121.1998,39875.0
2021-06-25 10:30:00,133.84,133.85,133.68,133.76,48585.0,121.1908,121.1998,121.0459,121.1184,48585.0
2021-06-25 10:35:00,133.75,133.91,133.7,133.85,68793.0,121.1093,121.2542,121.064,121.1998,68793.0
2021-06-25 10:40:00,133.86,133.87,133.76,133.78,35815.0,121.2089,121.218,121.1184,121.1365,35815.0
2021-06-25 10:45:00,133.78,133.9,133.78,133.88,34349.0,121.1365,121.2451,121.1365,121.227,34349.0
2021-06-25 10:50:00,133.89,133.94,133.81,133.82,43699.0,121.2361,121.2813,121.1636,121.1727,43699.0
2021-06-25 10:55:00,133.81,133.97,133.78,133.97,46302.0,121.1636,121.3085,121.1365,121.3085,46302.0
2021-06-25 11:00:00,133.96,133.97,133.75,133.75,55337.0,121.2995,121.3085,121.1093,121.1093,55337.0
2021-06-25 11:05:00,133.75,133.81,133.71,133.77,30526.0,121.1093,121.1636,121.0731,121.1274,30526.0
2021-06-25 11:10:00,133.78,133.78,133.65,133.66,26207.0,121.1365,121.1365,121.0187,121.0278,26207.0
2021-06-25 11:15:00,133.66,133.74,133.64,133.74,32268.0,121.0278,121.1002,121.0097,121.1002,32268.0
2021-06-25 11:20:00,133.74,133.81,133.7,133.8,25651.0,121.1002,121.1636,121.064,121.1546,25651.0
2021-06-25 11:25:00,133.8,133.9,133.8,133.82,29498.0,121.1546,121.2451,121.1546,121.1727,29498.0
2021-06-25 11:30:00,133.82,133.84,133.75,133.84,33809.0,121.1727,121.1908,121.1093,121.1908,33809.0
2021-06-25 11:35:00,133.84,133.85,133.66,133.68,37840.0,121.1908,121.1998,121.0278,121.0459,37840.0
2021-06-25 11:40:00,133.68,133.84,133.67,133.8,27330.0,121.0459,121.1908,121.0369,121.1546,27330.0
2021-06-25 11:45:00,133.8,133.88,133.79,133.86,27648.0,121.1546,121.227,121.1455,121.2089,27648.0
2021-06-25 11:50:00,133.87,133.96,133.87,133.91,37176.0,121.218,121.2995,121.218,121.2542,37176.0
2021-06-25 11:55:00,133.91,133.97,133.9,133.94,50320.0,121.2542,121.3085,121.2451,121.2813,50320.0
2021-06-25 12:00:00,133.94,133.96,133.89,133.92,32743.0,121.2813,121.2995,121.2361,121.2632,32743.0
2021-06-25 12:05:00,133.92,133.97,133.9,133.95,24841.0,121.2632,121.3085,121.2451,121.2904,24841.0
2021-06-25 12:10:00,133.96,134.08,133.96,134.08,62302.0,121.2995,121.4081,121.2995,121.4081,62302.0
2021-06-25 12:15:00,134.07,134.14,134.04,134.06,45335.0,121.3991,121.4624,121.3719,121.39,45335.0
2021-06-25 12:20:00,134.06,134.09,133.98,134.05,130162.0,121.39,121.4172,121.3176,121.3809,130162.0
2021-06-25 12:25:00,134.06,134.15,134.04,134.15,62293.0,121.39,121.4715,121.3719,121.4715,62293.0
2021-06-25 12:30:00,134.14,134.2,134.12,134.18,30726.0,121.4624,121.5168,121.4443,121.4987,30726.0
2021-06-25 12:35:00,134.18,134.21,134.12,134.2,32637.0,121.4987,121.5258,121.4443,121.5168,32637.0
2021-06-25 12:40:00,134.2,134.25,134.15,134.17,115391.0,121.5168,121.562,121.4715,121.4896,115391.0
2021-06-25 12:45:00,134.16,134.17,134.04,134.06,175408.0,121.4805,121.4896,121.3719,121.39,175408.0
2021-06-25 12:50:00,134.06,134.16,134.03,134.13,25773.0,121.39,121.4805,121.3628,121.4534,25773.0
2021-06-25 12:55:00,134.14,134.15,134.1,134.14,15647.0,121.4624,121.4715,121.4262,121.4624,15647.0
2021-06-25 13:00:00,134.14,134.15,134.11,134.15,20586.0,121.4624,121.4715,121.4353,121.4715,20586.0
2021-06-25 13:05:00,134.15,134.19,134.12,134.14,24522.0,121.4715,121.5077,121.4443,121.4624,24522.0
2021-06-25 13:10:00,134.14,134.16,134.05,134.08,25537.0,121.4624,121.4805,121.3809,121.4081,25537.0
2021-06-25 13:15:00,134.07,134.08,134.01,134.06,25490.0,121.3991,121.4081,121.3447,121.39,25490.0
2021-06-25 13:20:00,134.06,134.12,134.03,134.12,42941.0,121.39,121.4443,121.3628,121.4443,42941.0
2021-06-25 13:25:00,134.12,134.17,134.06,134.16,40051.0,121.4443,121.4896,121.39,121.4805,40051.0
2021-06-25 13:30:00,134.17,134.27,134.16,134.23,33296.0,121.4896,121.5802,121.4805,121.5439,33296.0
2021-06-25 13:35:00,134.22,134.27,134.18,134.27,41209.0,121.5349,121.5802,121.4987,121.5802,41209.0
2021-06-25 13:40:00,134.27,134.27,134.18,134.23,66508.0,121.5802,121.5802,121.4987,121.5439,66508.0
2021-06-25 13:45:00,134.22,134.3,134.19,134.25,34189.0,121.5349,121.6073,121.5077,121.562,34189.0
2021-06-25 13:50:00,134.25,134.35,134.23,134.34,26108.0,121.562,121.6526,121.5439,121.6435,26108.0
2021-06-25 13:55:00,134.34,134.45,134.32,134.33,84428.0,121.6435,121.7431,121.6254,121.6345,84428.0
2021-06-25 14:00:00,134.33,134.34,134.24,134.3,38691.0,121.6345,121.6435,121.553,121.6073,38691.0
2021-06-25 14:05:00,134.31,134.32,134.24,134.28,28048.0,121.6164,121.6254,121.553,121.5892,28048.0
2021-06-25 14:10:00,134.28,134.3,134.24,134.27,37641.0,121.5892,121.6073,121.553,121.5802,37641.0
2021-06-25 14:15:00,134.27,134.28,134.2,134.22,39242.0,121.5802,121.5892,121.5168,121.5349,39242.0
2021-06-25 14:20:00,134.22,134.22,134.14,134.17,52612.0,121.5349,121.5349,121.4624,121.4896,52612.0
2021-06-25 14:25:00,134.17,134.21,134.14,134.17,38637.0,121.4896,121.5258,121.4624,121.4896,38637.0
2021-06-25 14:30:00,134.17,134.2,134.13,134.17,44586.0,121.4896,121.5168,121.4534,121.4896,44586.0
2021-06-25 14:35:00,134.17,134.18,134.07,134.09,34030.0,121.4896,121.4987,121.3991,121.4172,34030.0
2021-06-25 14:40:00,134.08,134.13,134.07,134.1,29155.0,121.4081,121.4534,121.3991,121.4262,29155.0
2021-06-25 14:45:00,134.1,134.16,134.06,134.12,43885.0,121.4262,121.4805,121.39,121.4443,43885.0
2021-06-25 14:50:00,134.13,134.17,134.11,134.15,33754.0,121.4534,121.4896,121.4353,121.4715,33754.0
2021-06-25 14:55:00,134.16,134.18,134.06,134.1,35319.0,121.4805,121.4987,121.39,121.4262,35319.0
2021-06-25 15:00:00,134.1,134.25,134.08,134.19,43926.0,121.4262,121.562,121.4081,121.5077,43926.0
2021-06-25 15:05:00,134.19,134.33,134.18,134.3,30546.0,121.5077,121.6345,121.4987,121.6073,30546.0
2021-06-25 15:10:00,134.3,134.37,134.26,134.34,124014.0,121.6073,121.6707,121.5711,121.6435,124014.0
2021-06-25 15:15:00,134.34,134.54,134.33,134.47,71537.0,121.6435,121.8246,121.6345,121.7613,71537.0
2021-06-25 15:20:00,134.47,134.53,134.42,134.42,79145.0,121.7613,121.8156,121.716,121.716,79145.0
2021-06-25 15:25:00,134.43,134.45,134.31,134.31,56004.0,121.725,121.7431,121.6164,121.6164,56004.0
2021-06-25 15:30:00,134.31,134.34,134.23,134.28,60975.0,121.6164,121.6435,121.5439,121.5892,60975.0
2021-06-25 15:35:00,134.28,134.52,134.26,134.49,99398.0,121.5892,121.8065,121.5711,121.7794,99398.0
2021-06-25 15:40:00,134.48,134.58,134.46,134.58,71814.0,121.7703,121.8609,121.7522,121.8609,71814.0
2021-06-25 15:45:00,134.58,134.74,134.57,134.67,165831.0,121.8609,122.0057,121.8518,121.9423,165831.0
2021-06-25 15:50:00,134.66,135.31,134.66,135.22,374959.0,121.9333,122.5219,121.9333,122.4404,374959.0
2021-06-25 15:55:00,135.21,135.54,134.78,134.93,1119367.0,122.4313,122.7301,122.042,122.1778,1119367.0
2021-06-28 09:30:00,134.9,135.32,134.76,135.27,216097.0,122.1506,122.5309,122.0238,122.4856,216097.0
2021-06-28 09:35:00,135.3,135.4,134.96,135.2,97252.0,122.5128,122.6034,122.2049,122.4223,97252.0
2021-06-28 09:40:00,135.21,135.29,135.01,135.19,112875.0,122.4313,122.5038,122.2502,122.4132,112875.0
2021-06-28 09:45:00,135.2,135.51,135.2,135.44,71684.0,122.4223,122.703,122.4223,122.6396,71684.0
2021-06-28 09:50:00,135.44,135.59,135.4,135.56,77262.0,122.6396,122.7754,122.6034,122.7482,77262.0
2021-06-28 09:55:00,135.57,135.77,135.42,135.75,108177.0,122.7573,122.9384,122.6215,122.9203,108177.0
2021-06-28 10:00:00,135.76,135.85,135.52,135.77,118931.0,122.9293,123.0108,122.712,122.9384,118931.0
2021-06-28 10:05:00,135.78,135.92,135.68,135.92,65980.0,122.9474,123.0742,122.8569,123.0742,65980.0
2021-06-28 10:10:00,135.93,135.98,135.88,135.91,74861.0,123.0833,123.1285,123.038,123.0652,74861.0
2021-06-28 10:15:00,135.91,136.08,135.82,135.94,97746.0,123.0652,123.2191,122.9837,123.0923,97746.0
2021-06-28 10:20:00,135.94,135.99,135.82,135.85,34564.0,123.0923,123.1376,122.9837,123.0108,34564.0
2021-06-28 10:25:00,135.86,136.02,135.86,136.01,41538.0,123.0199,123.1648,123.0199,123.1557,41538.0
2021-06-28 10:30:00,136.0,136.02,135.82,135.84,44396.0,123.1467,123.1648,122.9837,123.0018,44396.0
2021-06-28 10:35:00,135.84,135.89,135.78,135.88,40055.0,123.0018,123.047,122.9474,123.038,40055.0
2021-06-28 10:40:00,135.88,136.02,135.87,136.01,46372.0,123.038,123.1648,123.0289,123.1557,46372.0
2021-06-28 10:45:00,136.0,136.15,135.96,136.15,59783.0,123.1467,123.2825,123.1104,123.2825,59783.0
2021-06-28 10:50:00,136.15,136.16,135.94,135.95,69352.0,123.2825,123.2915,123.0923,123.1014,69352.0
2021-06-28 10:55:00,135.96,135.97,135.77,135.8,39310.0,123.1104,123.1195,122.9384,122.9656,39310.0
2021-06-28 11:00:00,135.8,135.88,135.76,135.87,68297.0,122.9656,123.038,122.9293,123.0289,68297.0
2021-06-28 11:05:00,135.87,135.91,135.69,135.73,41681.0,123.0289,123.0652,122.8659,122.9022,41681.0
2021-06-28 11:10:00,135.73,135.73,135.54,135.59,41445.0,122.9022,122.9022,122.7301,122.7754,41445.0
2021-06-28 11:15:00,135.58,135.66,135.56,135.56,40491.0,122.7663,122.8388,122.7482,122.7482,40491.0
2021-06-28 11:20:00,135.57,135.57,135.38,135.44,30502.0,122.7573,122.7573,122.5852,122.6396,30502.0
2021-06-28 11:25:00,135.43,135.55,135.38,135.48,37853.0,122.6305,122.7392,122.5852,122.6758,37853.0
2021-06-28 11:30:00,135.47,135.56,135.46,135.52,32437.0,122.6667,122.7482,122.6577,122.712,32437.0
2021-06-28 11:35:00,135.52,135.62,135.51,135.54,37001.0,122.712,122.8026,122.703,122.7301,37001.0
2021-06-28 11:40:00,135.55,135.58,135.45,135.56,35756.0,122.7392,122.7663,122.6486,122.7482,35756.0
2021-06-28 11:45:00,135.57,135.7,135.57,135.67,36103.0,122.7573,122.875,122.7573,122.8478,36103.0
2021-06-28 11:50:00,135.67,135.67,135.58,135.59,35000.0,122.8478,122.8478,122.7663,122.7754,35000.0
2021-06-28 11:55:00,135.59,135.61,135.53,135.53,34243.0,122.7754,122.7935,122.7211,122.7211,34243.0
2021-06-28 12:00:00,135.54,135.6,135.54,135.58,44686.0,122.7301,122.7845,122.7301,122.7663,44686.0
2021-06-28 12:05:00,135.58,135.66,135.58,135.61,39213.0,122.7663,122.8388,122.7663,122.7935,39213.0
2021-06-28 12:10:00,135.61,135.69,135.6,135.68,23057.0,122.7935,122.8659,122.7845,122.8569,23057.0
2021-06-28 12:15:00,135.69,135.69,135.53,135.54,20882.0,122.8659,122.8659,122.7211,122.7301,20882.0
2021-06-28 12:20:00,135.54,135.57,135.48,135.49,22342.0,122.7301,122.7573,122.6758,122.6849,22342.0
2021-06-28 12:25:00,135.47,135.49,135.32,135.34,26548.0,122.6667,122.6849,122.5309,122.549,26548.0
2021-06-28 12:30:00,135.34,135.36,135.29,135.31,29584.0,122.549,122.5671,122.5038,122.5219,29584.0
2021-06-28 12:35:00,135.31,135.37,135.28,135.28,28484.0,122.5219,122.5762,122.4947,122.4947,28484.0
2021-06-28 12:40:00,135.28,135.32,135.25,135.28,42825.0,122.4947,122.5309,122.4675,122.4947,42825.0
2021-06-28 12:45:00,135.28,135.3,135.24,135.3,18546.0,122.4947,122.5128,122.4585,122.5128,18546.0
2021-06-28 12:50:00,135.3,135.32,135.21,135.24,44636.0,122.5128,122.5309,122.4313,122.4585,44636.0
2021-06-28 12:55:00,135.24,135.24,135.17,135.19,26344.0,122.4585,122.4585,122.3951,122.4132,26344.0
2021-06-28 13:00:00,135.19,135.23,135.14,135.2,47799.0,122.4132,122.4494,122.3679,122.4223,47799.0
2021-06-28 13:05:00,135.2,135.25,135.17,135.19,30874.0,122.4223,122.4675,122.3951,122.4132,30874.0
2021-06-28 13:10:00,135.2,135.31,135.2,135.28,26334.0,122.4223,122.5219,122.4223,122.4947,26334.0
2021-06-28 13:15:00,135.27,135.31,135.24,135.25,19655.0,122.4856,122.5219,122.4585,122.4675,19655.0
2021-06-28 13:20:00,135.27,135.34,135.26,135.29,21786.0,122.4856,122.549,122.4766,122.5038,21786.0
2021-06-28 13:25:00,135.28,135.42,135.28,135.4,25659.0,122.4947,122.6215,122.4947,122.6034,25659.0
2021-06-28 13:30:00,135.41,135.42,135.32,135.33,39207.0,122.6124,122.6215,122.5309,122.54,39207.0
2021-06-28 13:35:00,135.33,135.43,135.32,135.43,20655.0,122.54,122.6305,122.5309,122.6305,20655.0
2021-06-28 13:40:00,135.43,135.51,135.43,135.46,28070.0,122.6305,122.703,122.6305,122.6577,28070.0
2021-06-28 13:45:00,135.45,135.5,135.43,135.49,25384.0,122.6486,122.6939,122.6305,122.6849,25384.0
2021-06-28 13:50:00,135.5,135.51,135.44,135.48,24645.0,122.6939,122.703,122.6396,122.6758,24645.0
2021-06-28 13:55:00,135.48,135.63,135.47,135.62,25226.0,122.6758,122.8116,122.6667,122.8026,25226.0
2021-06-28 14:00:00,135.63,135.67,135.58,135.6,46503.0,122.8116,122.8478,122.7663,122.7845,46503.0
2021-06-28 14:05:00,135.61,135.66,135.57,135.66,23383.0,122.7935,122.8388,122.7573,122.8388,23383.0
2021-06-28 14:10:00,135.66,135.68,135.62,135.62,25241.0,122.8388,122.8569,122.8026,122.8026,25241.0
2021-06-28 14:15:00,135.62,135.63,135.55,135.55,28098.0,122.8026,122.8116,122.7392,122.7392,28098.0
2021-06-28 14:20:00,135.56,135.56,135.43,135.46,17004.0,122.7482,122.7482,122.6305,122.6577,17004.0
2021-06-28 14:25:00,135.47,135.48,135.37,135.41,26740.0,122.6667,122.6758,122.5762,122.6124,26740.0
2021-06-28 14:30:00,135.42,135.46,135.37,135.45,23216.0,122.6215,122.6577,122.5762,122.6486,23216.0
2021-06-28 14:35:00,135.46,135.49,135.42,135.46,20644.0,122.6577,122.6849,122.6215,122.6577,20644.0
2021-06-28 14:40:00,135.46,135.46,135.34,135.37,23387.0,122.6577,122.6577,122.549,122.5762,23387.0
2021-06-28 14:45:00,135.37,135.43,135.35,135.4,22520.0,122.5762,122.6305,122.5581,122.6034,22520.0
2021-06-28 14:50:00,135.4,135.41,135.3,135.33,27000.0,122.6034,122.6124,122.5128,122.54,27000.0
2021-06-28 14:55:00,135.34,135.4,135.3,135.31,30062.0,122.549,122.6034,122.5128,122.5219,30062.0
2021-06-28 15:00:00,135.34,135.39,135.31,135.37,38040.0,122.549,122.5943,122.5219,122.5762,38040.0
2021-06-28 15:05:00,135.37,135.4,135.32,135.36,29946.0,122.5762,122.6034,122.5309,122.5671,29946.0
2021-06-28 15:10:00,135.36,135.44,135.31,135.42,57631.0,122.5671,122.6396,122.5219,122.6215,57631.0
2021-06-28 15:15:00,135.42,135.44,135.35,135.36,33806.0,122.6215,122.6396,122.5581,122.5671,33806.0
2021-06-28 15:20:00,135.35,135.45,135.35,135.44,22177.0,122.5581,122.6486,122.5581,122.6396,22177.0
2021-06-28 15:25:00,135.44,135.46,135.39,135.4,30659.0,122.6396,122.6577,122.5943,122.6034,30659.0
2021-06-28 15:30:00,135.41,135.42,135.26,135.28,48453.0,122.6124,122.6215,122.4766,122.4947,48453.0
2021-06-28 15:35:00,135.28,135.33,135.25,135.28,32339.0,122.4947,122.54,122.4675,122.4947,32339.0
2021-06-28 15:40:00,135.28,135.44,135.27,135.42,56881.0,122.4947,122.6396,122.4856,122.6215,56881.0
2021-06-28 15:45:00,135.42,135.42,135.35,135.4,50635.0,122.6215,122.6215,122.5581,122.6034,50635.0
2021-06-28 15:50:00,135.4,135.56,135.39,135.51,60623.0,122.6034,122.7482,122.5943,122.703,60623.0
2021-06-28 15:55:00,135.51,135.55,135.31,135.32,279202.0,122.703,122.7392,122.5219,122.5309,279202.0
2021-06-29 09:30:00,135.51,135.83,135.28,135.58,309137.0,122.703,122.9927,122.4947,122.7663,309137.0
2021-06-29 09:35:00,135.54,135.67,135.31,135.38,68571.0,122.7301,122.8478,122.5219,122.5852,68571.0
2021-06-29 09:40:00,135.38,135.47,135.16,135.24,90988.0,122.5852,122.6667,122.386,122.4585,90988.0
2021-06-29 09:45:00,135.25,135.46,135.22,135.42,77780.0,122.4675,122.6577,122.4404,122.6215,77780.0
2021-06-29 09:50:00,135.43,135.49,135.34,135.39,39571.0,122.6305,122.6849,122.549,122.5943,39571.0
2021-06-29 09:55:00,135.38,135.44,135.21,135.25,28674.0,122.5852,122.6396,122.4313,122.4675,28674.0
2021-06-29 10:00:00,135.25,135.32,135.06,135.14,49889.0,122.4675,122.5309,122.2955,122.3679,49889.0
2021-06-29 10:05:00,135.13,135.38,135.13,135.29,53723.0,122.3589,122.5852,122.3589,122.5038,53723.0
2021-06-29 10:10:00,135.31,135.41,135.23,135.37,63984.0,122.5219,122.6124,122.4494,122.5762,63984.0
2021-06-29 10:15:00,135.38,135.45,135.17,135.17,45449.0,122.5852,122.6486,122.3951,122.3951,45449.0
2021-06-29 10:20:00,135.19,135.23,135.12,135.13,28022.0,122.4132,122.4494,122.3498,122.3589,28022.0
2021-06-29 10:25:00,135.14,135.18,135.1,135.14,34612.0,122.3679,122.4041,122.3317,122.3679,34612.0
2021-06-29 10:30:00,135.14,135.19,135.06,135.09,43484.0,122.3679,122.4132,122.2955,122.3227,43484.0
2021-06-29 10:35:00,135.1,135.24,135.08,135.24,28548.0,122.3317,122.4585,122.3136,122.4585,28548.0
2021-06-29 10:40:00,135.25,135.3,135.19,135.2,15205.0,122.4675,122.5128,122.4132,122.4223,15205.0
2021-06-29 10:45:00,135.18,135.18,135.04,135.05,25679.0,122.4041,122.4041,122.2774,122.2864,25679.0
2021-06-29 10:50:00,135.05,135.17,135.02,135.16,32704.0,122.2864,122.3951,122.2593,122.386,32704.0
2021-06-29 10:55:00,135.16,135.23,135.12,135.12,25681.0,122.386,122.4494,122.3498,122.3498,25681.0
2021-06-29 11:00:00,135.13,135.17,135.01,135.1,29431.0,122.3589,122.3951,122.2502,122.3317,29431.0
2021-06-29 11:05:00,135.1,135.14,135.01,135.04,20332.0,122.3317,122.3679,122.2502,122.2774,20332.0
2021-06-29 11:10:00,135.03,135.13,135.02,135.08,25585.0,122.2683,122.3589,122.2593,122.3136,25585.0
2021-06-29 11:15:00,135.07,135.08,134.93,134.98,32390.0,122.3045,122.3136,122.1778,122.2231,32390.0
2021-06-29 11:20:00,134.99,135.0,134.91,134.92,32698.0,122.2321,122.2412,122.1597,122.1687,32698.0
2021-06-29 11:25:00,134.92,134.95,134.8,134.88,66413.0,122.1687,122.1959,122.0601,122.1325,66413.0
2021-06-29 11:30:00,134.87,134.94,134.85,134.91,32554.0,122.1234,122.1868,122.1053,122.1597,32554.0
2021-06-29 11:35:00,134.91,134.93,134.81,134.89,50942.0,122.1597,122.1778,122.0691,122.1416,50942.0
2021-06-29 11:40:00,134.89,134.91,134.74,134.74,29716.0,122.1416,122.1597,122.0057,122.0057,29716.0
2021-06-29 11:45:00,134.75,134.78,134.66,134.67,36412.0,122.0148,122.042,121.9333,121.9423,36412.0
2021-06-29 11:50:00,134.68,134.72,134.62,134.64,38518.0,121.9514,121.9876,121.8971,121.9152,38518.0
2021-06-29 11:55:00,134.64,134.75,134.57,134.6,42436.0,121.9152,122.0148,121.8518,121.879,42436.0
2021-06-29 12:00:00,134.57,134.7,134.57,134.64,33990.0,121.8518,121.9695,121.8518,121.9152,33990.0
2021-06-29 12:05:00,134.64,134.69,134.61,134.66,24194.0,121.9152,121.9605,121.888,121.9333,24194.0
2021-06-29 12:10:00,134.66,134.69,134.63,134.65,15586.0,121.9333,121.9605,121.9061,121.9242,15586.0
2021-06-29 12:15:00,134.64,134.67,134.57,134.6,21803.0,121.9152,121.9423,121.8518,121.879,21803.0
2021-06-29 12:20:00,134.6,134.64,134.57,134.58,21919.0,121.879,121.9152,121.8518,121.8609,21919.0
2021-06-29 12:25:00,134.58,134.65,134.58,134.65,21489.0,121.8609,121.9242,121.8609,121.9242,21489.0
2021-06-29 12:30:00,134.64,134.73,134.61,134.73,21851.0,121.9152,121.9967,121.888,121.9967,21851.0
2021-06-29 12:35:00,134.72,134.72,134.61,134.63,25172.0,121.9876,121.9876,121.888,121.9061,25172.0
2021-06-29 12:40:00,134.63,134.66,134.61,134.63,25989.0,121.9061,121.9333,121.888,121.9061,25989.0
2021-06-29 12:45:00,134.61,134.7,134.61,134.69,23859.0,121.888,121.9695,121.888,121.9605,23859.0
2021-06-29 12:50:00,134.68,134.7,134.64,134.66,17289.0,121.9514,121.9695,121.9152,121.9333,17289.0
2021-06-29 12:55:00,134.66,134.69,134.57,134.64,42465.0,121.9333,121.9605,121.8518,121.9152,42465.0
2021-06-29 13:00:00,134.64,134.68,134.6,134.6,19042.0,121.9152,121.9514,121.879,121.879,19042.0
2021-06-29 13:05:00,134.59,134.61,134.57,134.57,21193.0,121.8699,121.888,121.8518,121.8518,21193.0
2021-06-29 13:10:00,134.58,134.59,134.51,134.53,21522.0,121.8609,121.8699,121.7975,121.8156,21522.0
2021-06-29 13:15:00,134.53,134.58,134.52,134.55,12342.0,121.8156,121.8609,121.8065,121.8337,12342.0
2021-06-29 13:20:00,134.54,134.54,134.33,134.33,30976.0,121.8246,121.8246,121.6345,121.6345,30976.0
2021-06-29 13:25:00,134.33,134.4,134.31,134.32,30289.0,121.6345,121.6979,121.6164,121.6254,30289.0
2021-06-29 13:30:00,134.33,134.33,134.14,134.14,28039.0,121.6345,121.6345,121.4624,121.4624,28039.0
2021-06-29 13:35:00,134.13,134.15,134.04,134.11,43796.0,121.4534,121.4715,121.3719,121.4353,43796.0
2021-06-29 13:40:00,134.11,134.14,133.95,134.0,61624.0,121.4353,121.4624,121.2904,121.3357,61624.0
2021-06-29 13:45:00,134.0,134.02,133.93,133.99,34384.0,121.3357,121.3538,121.2723,121.3266,34384.0
2021-06-29 13:50:00,133.99,134.03,133.95,133.97,43844.0,121.3266,121.3628,121.2904,121.3085,43844.0
2021-06-29 13:55:00,133.97,133.97,133.83,133.84,42689.0,121.3085,121.3085,121.1817,121.1908,42689.0
2021-06-29 14:00:00,133.83,134.03,133.82,134.01,42276.0,121.1817,121.3628,121.1727,121.3447,42276.0
2021-06-29 14:05:00,134.01,134.05,133.89,134.04,48116.0,121.3447,121.3809,121.2361,121.3719,48116.0
2021-06-29 14:10:00,134.04,134.1,134.03,134.05,31517.0,121.3719,121.4262,121.3628,121.3809,31517.0
2021-06-29 14:15:00,134.06,134.13,134.01,134.02,38297.0,121.39,121.4534,121.3447,121.3538,38297.0
2021-06-29 14:20:00,134.02,134.07,133.99,134.01,43258.0,121.3538,121.3991,121.3266,121.3447,43258.0
2021-06-29 14:25:00,134.02,134.09,134.01,134.08,46350.0,121.3538,121.4172,121.3447,121.4081,46350.0
2021-06-29 14:30:00,134.08,134.09,133.9,133.9,60903.0,121.4081,121.4172,121.2451,121.2451,60903.0
2021-06-29 14:35:00,133.91,133.93,133.86,133.86,48941.0,121.2542,121.2723,121.2089,121.2089,48941.0
2021-06-29 14:40:00,133.86,133.96,133.84,133.95,45115.0,121.2089,121.2995,121.1908,121.2904,45115.0
2021-06-29 14:45:00,133.96,134.02,133.95,133.98,32213.0,121.2995,121.3538,121.2904,121.3176,32213.0
2021-06-29 14:50:00,133.98,133.99,133.85,133.93,36171.0,121.3176,121.3266,121.1998,121.2723,36171.0
2021-06-29 14:55:00,133.94,134.02,133.9,134.0,42981.0,121.2813,121.3538,121.2451,121.3357,42981.0
2021-06-29 15:00:00,134.01,134.03,133.91,134.03,43239.0,121.3447,121.3628,121.2542,121.3628,43239.0
2021-06-29 15:05:00,134.03,134.13,134.02,134.07,33294.0,121.3628,121.4534,121.3538,121.3991,33294.0
2021-06-29 15:10:00,134.08,134.18,134.07,134.09,31433.0,121.4081,121.4987,121.3991,121.4172,31433.0
2021-06-29 15:15:00,134.1,134.18,134.04,134.17,36713.0,121.4262,121.4987,121.3719,121.4896,36713.0
2021-06-29 15:20:00,134.17,134.19,134.07,134.13,54288.0,121.4896,121.5077,121.3991,121.4534,54288.0
2021-06-29 15:25:00,134.13,134.22,134.1,134.19,39779.0,121.4534,121.5349,121.4262,121.5077,39779.0
2021-06-29 15:30:00,134.19,134.23,134.11,134.19,71701.0,121.5077,121.5439,121.4353,121.5077,71701.0
2021-06-29 15:35:00,134.19,134.27,134.16,134.22,71949.0,121.5077,121.5802,121.4805,121.5349,71949.0
2021-06-29 15:40:00,134.22,134.26,134.07,134.15,99385.0,121.5349,121.5711,121.3991,121.4715,99385.0
2021-06-29 15:45:00,134.15,134.19,134.09,134.17,105116.0,121.4715,121.5077,121.4172,121.4896,105116.0
2021-06-29 15:50:00,134.16,134.39,134.16,134.39,138117.0,121.4805,121.6888,121.4805,121.6888,138117.0
2021-06-29 15:55:00,134.39,134.53,134.32,134.4,275195.0,121.6888,121.8156,121.6254,121.6979,275195.0
2021-06-30 09:30:00,134.58,135.21,134.31,135.04,187013.0,121.8609,122.4313,121.6164,122.2774,187013.0
2021-06-30 09:35:00,135.05,135.29,135.02,135.05,41065.0,122.2864,122.5038,122.2593,122.2864,41065.0
2021-06-30 09:40:00,135.05,135.09,134.85,134.88,143186.0,122.2864,122.3227,122.1053,122.1325,143186.0
2021-06-30 09:45:00,134.85,134.99,134.75,134.94,67685.0,122.1053,122.2321,122.0148,122.1868,67685.0
2021-06-30 09:50:00,134.95,135.05,134.66,134.69,43663.0,122.1959,122.2864,121.9333,121.9605,43663.0
2021-06-30 09:55:00,134.7,134.72,134.63,134.7,25959.0,121.9695,121.9876,121.9061,121.9695,25959.0
2021-06-30 10:00:00,134.7,134.79,134.54,134.59,35151.0,121.9695,122.051,121.8246,121.8699,35151.0
2021-06-30 10:05:00,134.61,134.67,134.47,134.63,36240.0,121.888,121.9423,121.7613,121.9061,36240.0
2021-06-30 10:10:00,134.65,134.66,134.51,134.51,41223.0,121.9242,121.9333,121.7975,121.7975,41223.0
2021-06-30 10:15:00,134.53,134.63,134.53,134.55,24955.0,121.8156,121.9061,121.8156,121.8337,24955.0
2021-06-30 10:20:00,134.56,134.58,134.29,134.3,44235.0,121.8427,121.8609,121.5983,121.6073,44235.0
2021-06-30 10:25:00,134.29,134.48,134.29,134.46,23124.0,121.5983,121.7703,121.5983,121.7522,23124.0
2021-06-30 10:30:00,134.46,134.55,134.4,134.54,28503.0,121.7522,121.8337,121.6979,121.8246,28503.0
2021-06-30 10:35:00,134.56,134.7,134.48,134.58,54321.0,121.8427,121.9695,121.7703,121.8609,54321.0
2021-06-30 10:40:00,134.6,134.66,134.51,134.53,41454.0,121.879,121.9333,121.7975,121.8156,41454.0
2021-06-30 10:45:00,134.52,134.61,134.48,134.58,33136.0,121.8065,121.888,121.7703,121.8609,33136.0
2021-06-30 10:50:00,134.57,134.62,134.52,134.54,22539.0,121.8518,121.8971,121.8065,121.8246,22539.0
2021-06-30 10:55:00,134.53,134.58,134.48,134.52,19602.0,121.8156,121.8609,121.7703,121.8065,19602.0
2021-06-30 11:00:00,134.53,134.63,134.52,134.56,33890.0,121.8156,121.9061,121.8065,121.8427,33890.0
2021-06-30 11:05:00,134.56,134.57,134.49,134.52,21807.0,121.8427,121.8518,121.7794,121.8065,21807.0
2021-06-30 11:10:00,134.51,134.51,134.4,134.47,33268.0,121.7975,121.7975,121.6979,121.7613,33268.0
2021-06-30 11:15:00,134.47,134.5,134.4,134.48,32520.0,121.7613,121.7884,121.6979,121.7703,32520.0
2021-06-30 11:20:00,134.47,134.54,134.45,134.53,30307.0,121.7613,121.8246,121.7431,121.8156,30307.0
2021-06-30 11:25:00,134.54,134.67,134.53,134.58,34147.0,121.8246,121.9423,121.8156,121.8609,34147.0
2021-06-30 11:30:00,134.59,134.59,134.45,134.53,40344.0,121.8699,121.8699,121.7431,121.8156,40344.0
2021-06-30 11:35:00,134.53,134.55,134.42,134.46,34605.0,121.8156,121.8337,121.716,121.7522,34605.0
2021-06-30 11:40:00,134.46,134.47,134.32,134.43,58626.0,121.7522,121.7613,121.6254,121.725,58626.0
2021-06-30 11:45:00,134.43,134.58,134.39,134.56,33836.0,121.725,121.8609,121.6888,121.8427,33836.0
2021-06-30 11:50:00,134.55,134.57,134.5,134.53,17078.0,121.8337,121.8518,121.7884,121.8156,17078.0
2021-06-30 11:55:00,134.54,134.56,134.43,134.44,28143.0,121.8246,121.8427,121.725,121.7341,28143.0
2021-06-30 12:00:00,134.43,134.5,134.4,134.46,25363.0,121.725,121.7884,121.6979,121.7522,25363.0
2021-06-30 12:05:00,134.45,134.46,134.34,134.36,19298.0,121.7431,121.7522,121.6435,121.6616,19298.0
2021-06-30 12:10:00,134.35,134.39,134.32,134.37,25691.0,121.6526,121.6888,121.6254,121.6707,25691.0
2021-06-30 12:15:00,134.37,134.51,134.36,134.5,36843.0,121.6707,121.7975,121.6616,121.7884,36843.0
2021-06-30 12:20:00,134.5,134.52,134.44,134.48,57866.0,121.7884,121.8065,121.7341,121.7703,57866.0
2021-06-30 12:25:00,134.5,134.57,134.44,134.45,28728.0,121.7884,121.8518,121.7341,121.7431,28728.0
2021-06-30 12:30:00,134.45,134.48,134.38,134.42,22888.0,121.7431,121.7703,121.6798,121.716,22888.0
2021-06-30 12:35:00,134.42,134.44,134.39,134.43,17876.0,121.716,121.7341,121.6888,121.725,17876.0
2021-06-30 12:40:00,134.44,134.46,134.37,134.38,18714.0,121.7341,121.7522,121.6707,121.6798,18714.0
2021-06-30 12:45:00,134.38,134.43,134.37,134.4,14992.0,121.6798,121.725,121.6707,121.6979,14992.0
2021-06-30 12:50:00,134.4,134.52,134.39,134.52,22550.0,121.6979,121.8065,121.6888,121.8065,22550.0
2021-06-30 12:55:00,134.53,134.6,134.52,134.55,30030.0,121.8156,121.879,121.8065,121.8337,30030.0
2021-06-30 13:00:00,134.55,134.59,134.54,134.59,16548.0,121.8337,121.8699,121.8246,121.8699,16548.0
2021-06-30 13:05:00,134.58,134.59,134.54,134.58,15237.0,121.8609,121.8699,121.8246,121.8609,15237.0
2021-06-30 13:10:00,134.57,134.57,134.49,134.5,12464.0,121.8518,121.8518,121.7794,121.7884,12464.0
2021-06-30 13:15:00,134.51,134.54,134.48,134.52,14962.0,121.7975,121.8246,121.7703,121.8065,14962.0
2021-06-30 13:20:00,134.52,134.58,134.52,134.58,11609.0,121.8065,121.8609,121.8065,121.8609,11609.0
2021-06-30 13:25:00,134.56,134.56,134.5,134.52,13388.0,121.8427,121.8427,121.7884,121.8065,13388.0
2021-06-30 13:30:00,134.53,134.58,134.52,134.58,19824.0,121.8156,121.8609,121.8065,121.8609,19824.0
2021-06-30 13:35:00,134.59,134.67,134.59,134.67,20862.0,121.8699,121.9423,121.8699,121.9423,20862.0
2021-06-30 13:40:00,134.67,134.69,134.63,134.68,26702.0,121.9423,121.9605,121.9061,121.9514,26702.0
2021-06-30 13:45:00,134.68,134.68,134.6,134.64,14406.0,121.9514,121.9514,121.879,121.9152,14406.0
2021-06-30 13:50:00,134.65,134.68,134.63,134.67,12893.0,121.9242,121.9514,121.9061,121.9423,12893.0
2021-06-30 13:55:00,134.67,134.78,134.67,134.74,16985.0,121.9423,122.042,121.9423,122.0057,16985.0
2021-06-30 14:00:00,134.73,134.78,134.71,134.76,19720.0,121.9967,122.042,121.9786,122.0238,19720.0
2021-06-30 14:05:00,134.76,134.78,134.7,134.77,20926.0,122.0238,122.042,121.9695,122.0329,20926.0
2021-06-30 14:10:00,134.77,134.84,134.74,134.83,17713.0,122.0329,122.0963,122.0057,122.0872,17713.0
2021-06-30 14:15:00,134.83,134.83,134.72,134.73,22373.0,122.0872,122.0872,121.9876,121.9967,22373.0
2021-06-30 14:20:00,134.74,134.77,134.72,134.72,17678.0,122.0057,122.0329,121.9876,121.9876,17678.0
2021-06-30 14:25:00,134.71,134.74,134.65,134.73,28484.0,121.9786,122.0057,121.9242,121.9967,28484.0
2021-06-30 14:30:00,134.74,134.75,134.71,134.71,25379.0,122.0057,122.0148,121.9786,121.9786,25379.0
2021-06-30 14:35:00,134.7,134.8,134.68,134.79,36859.0,121.9695,122.0601,121.9514,122.051,36859.0
2021-06-30 14:40:00,134.78,134.87,134.74,134.75,53517.0,122.042,122.1234,122.0057,122.0148,53517.0
2021-06-30 14:45:00,134.76,134.8,134.68,134.71,23734.0,122.0238,122.0601,121.9514,121.9786,23734.0
2021-06-30 14:50:00,134.71,134.73,134.64,134.67,33857.0,121.9786,121.9967,121.9152,121.9423,33857.0
2021-06-30 14:55:00,134.67,134.69,134.64,134.69,25653.0,121.9423,121.9605,121.9152,121.9605,25653.0
2021-06-30 15:00:00,134.69,134.77,134.68,134.75,24918.0,121.9605,122.0329,121.9514,122.0148,24918.0
2021-06-30 15:05:00,134.75,134.79,134.73,134.78,24517.0,122.0148,122.051,121.9967,122.042,24517.0
2021-06-30 15:10:00,134.77,134.85,134.75,134.82,28723.0,122.0329,122.1053,122.0148,122.0782,28723.0
2021-06-30 15:15:00,134.82,134.83,134.77,134.83,31648.0,122.0782,122.0872,122.0329,122.0872,31648.0
2021-06-30 15:20:00,134.82,134.83,134.77,134.81,25606.0,122.0782,122.0872,122.0329,122.0691,25606.0
2021-06-30 15:25:00,134.81,134.82,134.72,134.75,40233.0,122.0691,122.0782,121.9876,122.0148,40233.0
2021-06-30 15:30:00,134.75,134.8,134.63,134.8,67349.0,122.0148,122.0601,121.9061,122.0601,67349.0
2021-06-30 15:35:00,134.8,134.9,134.78,134.85,41416.0,122.0601,122.1506,122.042,122.1053,41416.0
2021-06-30 15:40:00,134.85,134.9,134.75,134.89,50428.0,122.1053,122.1506,122.0148,122.1416,50428.0
2021-06-30 15:45:00,134.89,134.99,134.84,134.95,67609.0,122.1416,122.2321,122.0963,122.1959,67609.0
2021-06-30 15:50:00,134.97,135.11,134.87,135.07,125319.0,122.214,122.3408,122.1234,122.3045,125319.0
2021-06-30 15:55:00,135.07,135.23,134.92,134.92,411246.0,122.3045,122.4494,122.1687,122.1687,411246.0
2021-07-01 09:30:00,135.43,135.83,135.25,135.74,220794.0,122.6305,122.9927,122.4675,122.9112,220794.0
2021-07-01 09:35:00,135.73,136.14,135.7,136.0,119553.0,122.9022,123.2734,122.875,123.1467,119553.0
2021-07-01 09:40:00,135.99,136.09,135.83,135.97,60442.0,123.1376,123.2281,122.9927,123.1195,60442.0
2021-07-01 09:45:00,135.97,135.97,135.7,135.73,79870.0,123.1195,123.1195,122.875,122.9022,79870.0
2021-07-01 09:50:00,135.73,135.97,135.72,135.91,100525.0,122.9022,123.1195,122.8931,123.0652,100525.0
2021-07-01 09:55:00,135.9,136.08,135.89,135.96,93246.0,123.0561,123.2191,123.047,123.1104,93246.0
2021-07-01 10:00:00,135.96,136.11,135.8,135.8,122338.0,123.1104,123.2463,122.9656,122.9656,122338.0
2021-07-01 10:05:00,135.82,135.85,135.55,135.6,95551.0,122.9837,123.0108,122.7392,122.7845,95551.0
2021-07-01 10:10:00,135.59,135.6,135.4,135.43,85441.0,122.7754,122.7845,122.6034,122.6305,85441.0
2021-07-01 10:15:00,135.44,135.44,135.31,135.31,62477.0,122.6396,122.6396,122.5219,122.5219,62477.0
2021-07-01 10:20:00,135.31,135.32,135.19,135.21,72906.0,122.5219,122.5309,122.4132,122.4313,72906.0
2021-07-01 10:25:00,135.22,135.26,135.07,135.1,57336.0,122.4404,122.4766,122.3045,122.3317,57336.0
2021-07-01 10:30:00,135.09,135.18,135.03,135.09,50063.0,122.3227,122.4041,122.2683,122.3227,50063.0
2021-07-01 10:35:00,135.08,135.18,135.07,135.1,45121.0,122.3136,122.4041,122.3045,122.3317,45121.0
2021-07-01 10:40:00,135.11,135.17,135.04,135.06,33972.0,122.3408,122.3951,122.2774,122.2955,33972.0
2021-07-01 10:45:00,135.07,135.14,135.06,135.12,38577.0,122.3045,122.3679,122.2955,122.3498,38577.0
2021-07-01 10:50:00,135.12,135.18,135.03,135.03,73861.0,122.3498,122.4041,122.2683,122.2683,73861.0
2021-07-01 10:55:00,135.02,135.09,135.01,135.07,39140.0,122.2593,122.3227,122.2502,122.3045,39140.0
2021-07-01 11:00:00,135.08,135.16,135.03,135.08,46796.0,122.3136,122.386,122.2683,122.3136,46796.0
2021-07-01 11:05:00,135.08,135.15,135.02,135.03,56294.0,122.3136,122.377,122.2593,122.2683,56294.0
2021-07-01 11:10:00,135.03,135.19,135.01,135.19,49570.0,122.2683,122.4132,122.2502,122.4132,49570.0
2021-07-01 11:15:00,135.18,135.27,135.16,135.23,38507.0,122.4041,122.4856,122.386,122.4494,38507.0
2021-07-01 11:20:00,135.22,135.43,135.21,135.4,54214.0,122.4404,122.6305,122.4313,122.6034,54214.0
2021-07-01 11:25:00,135.4,135.43,135.33,135.35,31524.0,122.6034,122.6305,122.54,122.5581,31524.0
2021-07-01 11:30:00,135.34,135.35,135.22,135.26,25898.0,122.549,122.5581,122.4404,122.4766,25898.0
2021-07-01 11:35:00,135.25,135.33,135.18,135.31,29227.0,122.4675,122.54,122.4041,122.5219,29227.0
2021-07-01 11:40:00,135.31,135.33,135.21,135.22,22232.0,122.5219,122.54,122.4313,122.4404,22232.0
2021-07-01 11:45:00,135.24,135.26,135.16,135.18,22907.0,122.4585,122.4766,122.386,122.4041,22907.0
2021-07-01 11:50:00,135.18,135.25,135.17,135.22,33434.0,122.4041,122.4675,122.3951,122.4404,33434.0
2021-07-01 11:55:00,135.22,135.28,135.16,135.28,23241.0,122.4404,122.4947,122.386,122.4947,23241.0
2021-07-01 12:00:00,135.28,135.38,135.28,135.38,17487.0,122.4947,122.5852,122.4947,122.5852,17487.0
2021-07-01 12:05:00,135.38,135.41,135.35,135.35,25220.0,122.5852,122.6124,122.5581,122.5581,25220.0
2021-07-01 12:10:00,135.34,135.38,135.32,135.34,51511.0,122.549,122.5852,122.5309,122.549,51511.0
2021-07-01 12:15:00,135.34,135.34,135.22,135.23,33021.0,122.549,122.549,122.4404,122.4494,33021.0
2021-07-01 12:20:00,135.22,135.31,135.22,135.27,33154.0,122.4404,122.5219,122.4404,122.4856,33154.0
2021-07-01 12:25:00,135.28,135.36,135.27,135.33,22514.0,122.4947,122.5671,122.4856,122.54,22514.0
2021-07-01 12:30:00,135.33,135.44,135.31,135.44,27014.0,122.54,122.6396,122.5219,122.6396,27014.0
2021-07-01 12:35:00,135.44,135.51,135.38,135.48,33355.0,122.6396,122.703,122.5852,122.6758,33355.0
2021-07-01 12:40:00,135.47,135.51,135.39,135.42,22460.0,122.6667,122.703,122.5943,122.6215,22460.0
2021-07-01 12:45:00,135.42,135.42,135.3,135.31,22618.0,122.6215,122.6215,122.5128,122.5219,22618.0
2021-07-01 12:50:00,135.32,135.35,135.28,135.31,41183.0,122.5309,122.5581,122.4947,122.5219,41183.0
2021-07-01 12:55:00,135.31,135.31,135.22,135.23,22116.0,122.5219,122.5219,122.4404,122.4494,22116.0
2021-07-01 13:00:00,135.22,135.25,135.18,135.24,19249.0,122.4404,122.4675,122.4041,122.4585,19249.0
2021-07-01 13:05:00,135.24,135.28,135.2,135.24,19754.0,122.4585,122.4947,122.4223,122.4585,19754.0
2021-07-01 13:10:00,135.24,135.27,135.18,135.25,29627.0,122.4585,122.4856,122.4041,122.4675,29627.0
2021-07-01 13:15:00,135.25,135.32,135.25,135.31,25778.0,122.4675,122.5309,122.4675,122.5219,25778.0
2021-07-01 13:20:00,135.31,135.34,135.27,135.28,24245.0,122.5219,122.549,122.4856,122.4947,24245.0
2021-07-01 13:25:00,135.28,135.34,135.25,135.33,17762.0,122.4947,122.549,122.4675,122.54,17762.0
2021-07-01 13:30:00,135.33,135.35,135.29,135.32,23470.0,122.54,122.5581,122.5038,122.5309,23470.0
2021-07-01 13:35:00,135.33,135.51,135.32,135.49,24361.0,122.54,122.703,122.5309,122.6849,24361.0
2021-07-01 13:40:00,135.49,135.55,135.44,135.48,28390.0,122.6849,122.7392,122.6396,122.6758,28390.0
2021-07-01 13:45:00,135.47,135.5,135.45,135.47,21429.0,122.6667,122.6939,122.6486,122.6667,21429.0
2021-07-01 13:50:00,135.47,135.52,135.44,135.47,25853.0,122.6667,122.712,122.6396,122.6667,25853.0
2021-07-01 13:55:00,135.47,135.48,135.44,135.45,57179.0,122.6667,122.6758,122.6396,122.6486,57179.0
2021-07-01 14:00:00,135.46,135.47,135.38,135.44,22478.0,122.6577,122.6667,122.5852,122.6396,22478.0
2021-07-01 14:05:00,135.43,135.47,135.4,135.42,25170.0,122.6305,122.6667,122.6034,122.6215,25170.0
2021-07-01 14:10:00,135.42,135.44,135.4,135.41,19176.0,122.6215,122.6396,122.6034,122.6124,19176.0
2021-07-01 14:15:00,135.42,135.46,135.4,135.45,19641.0,122.6215,122.6577,122.6034,122.6486,19641.0
2021-07-01 14:20:00,135.44,135.44,135.35,135.36,13764.0,122.6396,122.6396,122.5581,122.5671,13764.0
2021-07-01 14:25:00,135.37,135.42,135.35,135.4,22423.0,122.5762,122.6215,122.5581,122.6034,22423.0
2021-07-01 14:30:00,135.39,135.4,135.29,135.3,26181.0,122.5943,122.6034,122.5038,122.5128,26181.0
2021-07-01 14:35:00,135.3,135.35,135.29,135.35,21185.0,122.5128,122.5581,122.5038,122.5581,21185.0
2021-07-01 14:40:00,135.35,135.35,135.25,135.26,22243.0,122.5581,122.5581,122.4675,122.4766,22243.0
2021-07-01 14:45:00,135.26,135.27,135.2,135.2,21588.0,122.4766,122.4856,122.4223,122.4223,21588.0
2021-07-01 14:50:00,135.2,135.2,135.14,135.15,29285.0,122.4223,122.4223,122.3679,122.377,29285.0
2021-07-01 14:55:00,135.16,135.31,135.15,135.31,23859.0,122.386,122.5219,122.377,122.5219,23859.0
2021-07-01 15:00:00,135.31,135.32,135.25,135.31,28515.0,122.5219,122.5309,122.4675,122.5219,28515.0
2021-07-01 15:05:00,135.31,135.31,135.2,135.26,30526.0,122.5219,122.5219,122.4223,122.4766,30526.0
2021-07-01 15:10:00,135.25,135.27,135.2,135.2,25949.0,122.4675,122.4856,122.4223,122.4223,25949.0
2021-07-01 15:15:00,135.21,135.26,135.19,135.19,24948.0,122.4313,122.4766,122.4132,122.4132,24948.0
2021-07-01 15:20:00,135.19,135.22,135.15,135.19,28494.0,122.4132,122.4404,122.377,122.4132,28494.0
2021-07-01 15:25:00,135.19,135.22,135.13,135.14,28979.0,122.4132,122.4404,122.3589,122.3679,28979.0
2021-07-01 15:30:00,135.15,135.16,135.03,135.04,51647.0,122.377,122.386,122.2683,122.2774,51647.0
2021-07-01 15:35:00,135.04,135.04,134.92,134.94,56724.0,122.2774,122.2774,122.1687,122.1868,56724.0
2021-07-01 15:40:00,134.94,135.04,134.92,135.02,48910.0,122.1868,122.2774,122.1687,122.2593,48910.0
2021-07-01 15:45:00,135.02,135.14,134.98,135.12,79096.0,122.2593,122.3679,122.2231,122.3498,79096.0
2021-07-01 15:50:00,135.11,135.24,135.05,135.19,126794.0,122.3408,122.4585,122.2864,122.4132,126794.0
2021-07-01 15:55:00,135.2,135.28,135.03,135.23,320912.0,122.4223,122.4947,122.2683,122.4494,320912.0
2021-07-02 09:30:00,135.6,136.09,135.42,136.09,152290.0,122.7845,123.2281,122.6215,123.2281,152290.0
2021-07-02 09:35:00,136.08,136.11,135.76,135.91,69732.0,123.2191,123.2463,122.9293,123.0652,69732.0
2021-07-02 09:40:00,135.9,135.93,135.73,135.92,67258.0,123.0561,123.0833,122.9022,123.0742,67258.0
2021-07-02 09:45:00,135.93,136.32,135.91,136.28,92548.0,123.0833,123.4364,123.0652,123.4002,92548.0
2021-07-02 09:50:00,136.27,136.3,136.1,136.3,55678.0,123.3911,123.4183,123.2372,123.4183,55678.0
2021-07-02 09:55:00,136.29,136.32,136.14,136.21,41374.0,123.4092,123.4364,123.2734,123.3368,41374.0
2021-07-02 10:00:00,136.21,136.28,135.97,136.02,51258.0,123.3368,123.4002,123.1195,123.1648,51258.0
2021-07-02 10:05:00,136.02,136.03,135.8,135.89,39092.0,123.1648,123.1738,122.9656,123.047,39092.0
2021-07-02 10:10:00,135.88,136.11,135.87,136.09,35522.0,123.038,123.2463,123.0289,123.2281,35522.0
2021-07-02 10:15:00,136.08,136.13,135.99,136.02,35472.0,123.2191,123.2644,123.1376,123.1648,35472.0
2021-07-02 10:20:00,136.0,136.08,135.95,135.96,29074.0,123.1467,123.2191,123.1014,123.1104,29074.0
2021-07-02 10:25:00,135.96,136.16,135.91,136.13,49484.0,123.1104,123.2915,123.0652,123.2644,49484.0
2021-07-02 10:30:00,136.13,136.34,136.12,136.3,48259.0,123.2644,123.4545,123.2553,123.4183,48259.0
2021-07-02 10:35:00,136.29,136.35,136.21,136.34,29084.0,123.4092,123.4636,123.3368,123.4545,29084.0
2021-07-02 10:40:00,136.33,136.33,136.24,136.32,37529.0,123.4455,123.4455,123.364,123.4364,37529.0
2021-07-02 10:45:00,136.33,136.42,136.31,136.42,77175.0,123.4455,123.527,123.4274,123.527,77175.0
2021-07-02 10:50:00,136.4,136.51,136.4,136.44,36290.0,123.5088,123.6085,123.5088,123.5451,36290.0
2021-07-02 10:55:00,136.45,136.53,136.39,136.45,23336.0,123.5541,123.6266,123.4998,123.5541,23336.0
2021-07-02 11:00:00,136.43,136.44,136.34,136.38,25843.0,123.536,123.5451,123.4545,123.4907,25843.0
2021-07-02 11:05:00,136.37,136.37,136.15,136.22,24439.0,123.4817,123.4817,123.2825,123.3459,24439.0
2021-07-02 11:10:00,136.23,136.38,136.18,136.38,44452.0,123.3549,123.4907,123.3096,123.4907,44452.0
2021-07-02 11:15:00,136.38,136.41,136.31,136.4,51337.0,123.4907,123.5179,123.4274,123.5088,51337.0
2021-07-02 11:20:00,136.4,136.4,136.27,136.28,23638.0,123.5088,123.5088,123.3911,123.4002,23638.0
2021-07-02 11:25:00,136.27,136.33,136.17,136.33,50543.0,123.3911,123.4455,123.3006,123.4455,50543.0
2021-07-02 11:30:00,136.32,136.38,136.24,136.38,57527.0,123.4364,123.4907,123.364,123.4907,57527.0
2021-07-02 11:35:00,136.38,136.41,136.28,136.29,33857.0,123.4907,123.5179,123.4002,123.4092,33857.0
2021-07-02 11:40:00,136.29,136.35,136.25,136.34,32517.0,123.4092,123.4636,123.373,123.4545,32517.0
2021-07-02 11:45:00,136.34,136.41,136.29,136.39,24143.0,123.4545,123.5179,123.4092,123.4998,24143.0
2021-07-02 11:50:00,136.4,136.42,136.34,136.35,21871.0,123.5088,123.527,123.4545,123.4636,21871.0
2021-07-02 11:55:00,136.35,136.46,136.35,136.38,27282.0,123.4636,123.5632,123.4636,123.4907,27282.0
2021-07-02 12:00:00,136.38,136.43,136.31,136.32,27527.0,123.4907,123.536,123.4274,123.4364,27527.0
2021-07-02 12:05:00,136.33,136.41,136.31,136.38,16658.0,123.4455,123.5179,123.4274,123.4907,16658.0
2021-07-02 12:10:00,136.38,136.44,136.37,136.44,19108.0,123.4907,123.5451,123.4817,123.5451,19108.0
2021-07-02 12:15:00,136.43,136.45,136.39,136.43,18105.0,123.536,123.5541,123.4998,123.536,18105.0
2021-07-02 12:20:00,136.42,136.44,136.37,136.37,21389.0,123.527,123.5451,123.4817,123.4817,21389.0
2021-07-02 12:25:00,136.37,136.38,136.32,136.34,21540.0,123.4817,123.4907,123.4364,123.4545,21540.0
2021-07-02 12:30:00,136.35,136.36,136.25,136.25,19991.0,123.4636,123.4726,123.373,123.373,19991.0
2021-07-02 12:35:00,136.26,136.31,136.25,136.28,23146.0,123.3821,123.4274,123.373,123.4002,23146.0
2021-07-02 12:40:00,136.3,136.31,136.24,136.28,32896.0,123.4183,123.4274,123.364,123.4002,32896.0
2021-07-02 12:45:00,136.27,136.34,136.22,136.34,30983.0,123.3911,123.4545,123.3459,123.4545,30983.0
2021-07-02 12:50:00,136.35,136.43,136.3,136.43,25402.0,123.4636,123.536,123.4183,123.536,25402.0
2021-07-02 12:55:00,136.43,136.45,136.37,136.39,26472.0,123.536,123.5541,123.4817,123.4998,26472.0
2021-07-02 13:00:00,136.39,136.42,136.35,136.42,21656.0,123.4998,123.527,123.4636,123.527,21656.0
2021-07-02 13:05:00,136.44,136.44,136.27,136.31,30355.0,123.5451,123.5451,123.3911,123.4274,30355.0
2021-07-02 13:10:00,136.32,136.36,136.27,136.28,33342.0,123.4364,123.4726,123.3911,123.4002,33342.0
2021-07-02 13:15:00,136.29,136.35,136.29,136.32,20683.0,123.4092,123.4636,123.4092,123.4364,20683.0
2021-07-02 13:20:00,136.33,136.44,136.33,136.42,17764.0,123.4455,123.5451,123.4455,123.527,17764.0
2021-07-02 13:25:00,136.43,136.47,136.42,136.43,20031.0,123.536,123.5722,123.527,123.536,20031.0
2021-07-02 13:30:00,136.42,136.44,136.32,136.33,25082.0,123.527,123.5451,123.4364,123.4455,25082.0
2021-07-02 13:35:00,136.31,136.38,136.31,136.38,22029.0,123.4274,123.4907,123.4274,123.4907,22029.0
2021-07-02 13:40:00,136.39,136.47,136.36,136.44,32018.0,123.4998,123.5722,123.4726,123.5451,32018.0
2021-07-02 13:45:00,136.43,136.46,136.41,136.44,21227.0,123.536,123.5632,123.5179,123.5451,21227.0
2021-07-02 13:50:00,136.44,136.48,136.4,136.42,24465.0,123.5451,123.5813,123.5088,123.527,24465.0
2021-07-02 13:55:00,136.42,136.54,136.42,136.53,31064.0,123.527,123.6356,123.527,123.6266,31064.0
2021-07-02 14:00:00,136.53,136.56,136.46,136.55,21963.0,123.6266,123.6537,123.5632,123.6447,21963.0
2021-07-02 14:05:00,136.55,136.64,136.53,136.53,31007.0,123.6447,123.7262,123.6266,123.6266,31007.0
2021-07-02 14:10:00,136.53,136.54,136.43,136.44,17652.0,123.6266,123.6356,123.536,123.5451,17652.0
2021-07-02 14:15:00,136.43,136.48,136.39,136.48,21599.0,123.536,123.5813,123.4998,123.5813,21599.0
2021-07-02 14:20:00,136.47,136.51,136.42,136.51,33497.0,123.5722,123.6085,123.527,123.6085,33497.0
2021-07-02 14:25:00,136.51,136.54,136.47,136.5,37268.0,123.6085,123.6356,123.5722,123.5994,37268.0
2021-07-02 14:30:00,136.5,136.55,136.44,136.54,24726.0,123.5994,123.6447,123.5451,123.6356,24726.0
2021-07-02 14:35:00,136.55,136.58,136.49,136.52,21667.0,123.6447,123.6718,123.5903,123.6175,21667.0
2021-07-02 14:40:00,136.51,136.53,136.47,136.53,21758.0,123.6085,123.6266,123.5722,123.6266,21758.0
2021-07-02 14:45:00,136.53,136.53,136.43,136.47,35753.0,123.6266,123.6266,123.536,123.5722,35753.0
2021-07-02 14:50:00,136.47,136.48,136.4,136.42,23737.0,123.5722,123.5813,123.5088,123.527,23737.0
2021-07-02 14:55:00,136.42,136.48,136.39,136.47,25019.0,123.527,123.5813,123.4998,123.5722,25019.0
2021-07-02 15:00:00,136.46,136.52,136.36,136.52,26518.0,123.5632,123.6175,123.4726,123.6175,26518.0
2021-07-02 15:05:00,136.51,136.56,136.46,136.53,30979.0,123.6085,123.6537,123.5632,123.6266,30979.0
2021-07-02 15:10:00,136.54,136.58,136.45,136.46,31019.0,123.6356,123.6718,123.5541,123.5632,31019.0
2021-07-02 15:15:00,136.46,136.48,136.33,136.33,52727.0,123.5632,123.5813,123.4455,123.4455,52727.0
2021-07-02 15:20:00,136.34,136.34,136.19,136.22,26180.0,123.4545,123.4545,123.3187,123.3459,26180.0
2021-07-02 15:25:00,136.21,136.24,136.19,136.2,41401.0,123.3368,123.364,123.3187,123.3277,41401.0
2021-07-02 15:30:00,136.19,136.23,136.11,136.12,50297.0,123.3187,123.3549,123.2463,123.2553,50297.0
2021-07-02 15:35:00,136.11,136.19,136.04,136.15,54241.0,123.2463,123.3187,123.1829,123.2825,54241.0
2021-07-02 15:40:00,136.15,136.22,136.12,136.13,77685.0,123.2825,123.3459,123.2553,123.2644,77685.0
2021-07-02 15:45:00,136.14,136.15,135.94,135.97,159146.0,123.2734,123.2825,123.0923,123.1195,159146.0
2021-07-02 15:50:00,135.96,136.12,135.9,136.06,170028.0,123.1104,123.2553,123.0561,123.201,170028.0
2021-07-02 15:55:00,136.05,136.05,135.77,135.91,454026.0,123.1919,123.1919,122.9384,123.0652,454026.0
2021-07-06 09:30:00,135.52,135.92,135.52,135.74,222749.0,122.712,123.0742,122.712,122.9112,222749.0
2021-07-06 09:35:00,135.78,135.78,135.55,135.69,52007.0,122.9474,122.9474,122.7392,122.8659,52007.0
2021-07-06 09:40:00,135.69,136.1,135.64,136.05,65756.0,122.8659,123.2372,122.8207,123.1919,65756.0
2021-07-06 09:45:00,136.05,136.09,135.74,135.82,87472.0,123.1919,123.2281,122.9112,122.9837,87472.0
2021-07-06 09:50:00,135.83,136.12,135.74,136.12,39832.0,122.9927,123.2553,122.9112,123.2553,39832.0
2021-07-06 09:55:00,136.13,136.19,136.07,136.16,46424.0,123.2644,123.3187,123.21,123.2915,46424.0
2021-07-06 10:00:00,136.16,136.29,136.06,136.22,59781.0,123.2915,123.4092,123.201,123.3459,59781.0
2021-07-06 10:05:00,136.22,136.22,136.05,136.06,52746.0,123.3459,123.3459,123.1919,123.201,52746.0
2021-07-06 10:10:00,136.06,136.22,136.05,136.22,49359.0,123.201,123.3459,123.1919,123.3459,49359.0
2021-07-06 10:15:00,136.21,136.21,136.08,136.12,47471.0,123.3368,123.3368,123.2191,123.2553,47471.0
2021-07-06 10:20:00,136.12,136.19,135.92,135.95,45058.0,123.2553,123.3187,123.0742,123.1014,45058.0
2021-07-06 10:25:00,135.94,136.08,135.94,136.05,38101.0,123.0923,123.2191,123.0923,123.1919,38101.0
2021-07-06 10:30:00,136.05,136.12,135.98,136.1,50682.0,123.1919,123.2553,123.1285,123.2372,50682.0
2021-07-06 10:35:00,136.1,136.24,136.08,136.2,52688.0,123.2372,123.364,123.2191,123.3277,52688.0
2021-07-06 10:40:00,136.21,136.3,136.12,136.27,46661.0,123.3368,123.4183,123.2553,123.3911,46661.0
2021-07-06 10:45:00,136.28,136.29,135.96,135.99,68229.0,123.4002,123.4092,123.1104,123.1376,68229.0
2021-07-06 10:50:00,135.99,135.99,135.77,135.85,40048.0,123.1376,123.1376,122.9384,123.0108,40048.0
2021-07-06 10:55:00,135.84,135.92,135.79,135.87,34877.0,123.0018,123.0742,122.9565,123.0289,34877.0
2021-07-06 11:00:00,135.86,135.86,135.68,135.7,100612.0,123.0199,123.0199,122.8569,122.875,100612.0
2021-07-06 11:05:00,135.69,135.7,135.59,135.64,150425.0,122.8659,122.875,122.7754,122.8207,150425.0
2021-07-06 11:10:00,135.63,135.66,135.4,135.42,114211.0,122.8116,122.8388,122.6034,122.6215,114211.0
2021-07-06 11:15:00,135.43,135.51,135.38,135.44,71068.0,122.6305,122.703,122.5852,122.6396,71068.0
2021-07-06 11:20:00,135.44,135.57,135.4,135.5,63034.0,122.6396,122.7573,122.6034,122.6939,63034.0
2021-07-06 11:25:00,135.5,135.57,135.36,135.56,45273.0,122.6939,122.7573,122.5671,122.7482,45273.0
2021-07-06 11:30:00,135.56,135.65,135.5,135.59,32288.0,122.7482,122.8297,122.6939,122.7754,32288.0
2021-07-06 11:35:00,135.62,135.66,135.55,135.64,25575.0,122.8026,122.8388,122.7392,122.8207,25575.0
2021-07-06 11:40:00,135.64,135.73,135.59,135.67,24560.0,122.8207,122.9022,122.7754,122.8478,24560.0
2021-07-06 11:45:00,135.67,135.75,135.6,135.62,42627.0,122.8478,122.9203,122.7845,122.8026,42627.0
2021-07-06 11:50:00,135.61,135.72,135.6,135.69,31228.0,122.7935,122.8931,122.7845,122.8659,31228.0
2021-07-06 11:55:00,135.71,135.76,135.69,135.73,26357.0,122.8841,122.9293,122.8659,122.9022,26357.0
2021-07-06 12:00:00,135.73,135.79,135.59,135.77,61748.0,122.9022,122.9565,122.7754,122.9384,61748.0
2021-07-06 12:05:00,135.76,135.78,135.67,135.72,30149.0,122.9293,122.9474,122.8478,122.8931,30149.0
2021-07-06 12:10:00,135.72,135.87,135.72,135.8,34490.0,122.8931,123.0289,122.8931,122.9656,34490.0
2021-07-06 12:15:00,135.8,135.92,135.79,135.91,73866.0,122.9656,123.0742,122.9565,123.0652,73866.0
2021-07-06 12:20:00,135.9,136.05,135.87,136.05,30226.0,123.0561,123.1919,123.0289,123.1919,30226.0
2021-07-06 12:25:00,136.05,136.09,136.01,136.06,29218.0,123.1919,123.2281,123.1557,123.201,29218.0
2021-07-06 12:30:00,136.07,136.12,135.88,135.96,37030.0,123.21,123.2553,123.038,123.1104,37030.0
2021-07-06 12:35:00,135.95,135.95,135.78,135.81,55053.0,123.1014,123.1014,122.9474,122.9746,55053.0
2021-07-06 12:40:00,135.81,135.82,135.68,135.72,42512.0,122.9746,122.9837,122.8569,122.8931,42512.0
2021-07-06 12:45:00,135.72,135.77,135.7,135.75,27502.0,122.8931,122.9384,122.875,122.9203,27502.0
2021-07-06 12:50:00,135.75,135.82,135.72,135.8,24901.0,122.9203,122.9837,122.8931,122.9656,24901.0
2021-07-06 12:55:00,135.79,135.79,135.7,135.71,17045.0,122.9565,122.9565,122.875,122.8841,17045.0
2021-07-06 13:00:00,135.71,135.82,135.69,135.81,26008.0,122.8841,122.9837,122.8659,122.9746,26008.0
2021-07-06 13:05:00,135.81,135.92,135.79,135.92,21787.0,122.9746,123.0742,122.9565,123.0742,21787.0
2021-07-06 13:10:00,135.9,135.92,135.81,135.84,24553.0,123.0561,123.0742,122.9746,123.0018,24553.0
2021-07-06 13:15:00,135.84,135.88,135.77,135.83,44435.0,123.0018,123.038,122.9384,122.9927,44435.0
2021-07-06 13:20:00,135.84,135.91,135.83,135.89,26355.0,123.0018,123.0652,122.9927,123.047,26355.0
2021-07-06 13:25:00,135.89,135.9,135.69,135.74,43509.0,123.047,123.0561,122.8659,122.9112,43509.0
2021-07-06 13:30:00,135.74,135.8,135.7,135.75,34761.0,122.9112,122.9656,122.875,122.9203,34761.0
2021-07-06 13:35:00,135.75,135.82,135.68,135.71,26841.0,122.9203,122.9837,122.8569,122.8841,26841.0
2021-07-06 13:40:00,135.71,135.75,135.66,135.68,27334.0,122.8841,122.9203,122.8388,122.8569,27334.0
2021-07-06 13:45:00,135.66,135.7,135.65,135.69,26400.0,122.8388,122.875,122.8297,122.8659,26400.0
2021-07-06 13:50:00,135.71,135.71,135.63,135.69,31652.0,122.8841,122.8841,122.8116,122.8659,31652.0
2021-07-06 13:55:00,135.69,135.77,135.68,135.69,25086.0,122.8659,122.9384,122.8569,122.8659,25086.0
2021-07-06 14:00:00,135.7,135.83,135.69,135.82,17881.0,122.875,122.9927,122.8659,122.9837,17881.0
2021-07-06 14:05:00,135.82,135.83,135.74,135.75,25620.0,122.9837,122.9927,122.9112,122.9203,25620.0
2021-07-06 14:10:00,135.75,135.75,135.67,135.72,16325.0,122.9203,122.9203,122.8478,122.8931,16325.0
2021-07-06 14:15:00,135.73,135.73,135.63,135.67,22027.0,122.9022,122.9022,122.8116,122.8478,22027.0
2021-07-06 14:20:00,135.66,135.72,135.65,135.67,20028.0,122.8388,122.8931,122.8297,122.8478,20028.0
2021-07-06 14:25:00,135.68,135.78,135.63,135.78,21711.0,122.8569,122.9474,122.8116,122.9474,21711.0
2021-07-06 14:30:00,135.78,135.91,135.77,135.9,23742.0,122.9474,123.0652,122.9384,123.0561,23742.0
2021-07-06 14:35:00,135.89,135.9,135.8,135.8,18432.0,123.047,123.0561,122.9656,122.9656,18432.0
2021-07-06 14:40:00,135.81,135.81,135.74,135.8,19107.0,122.9746,122.9746,122.9112,122.9656,19107.0
2021-07-06 14:45:00,135.79,135.8,135.73,135.76,20128.0,122.9565,122.9656,122.9022,122.9293,20128.0
2021-07-06 14:50:00,135.76,135.8,135.73,135.75,17945.0,122.9293,122.9656,122.9022,122.9203,17945.0
2021-07-06 14:55:00,135.75,135.8,135.74,135.77,44249.0,122.9203,122.9656,122.9112,122.9384,44249.0
2021-07-06 15:00:00,135.78,135.87,135.77,135.84,27323.0,122.9474,123.0289,122.9384,123.0018,27323.0
2021-07-06 15:05:00,135.85,135.99,135.85,135.99,28836.0,123.0108,123.1376,123.0108,123.1376,28836.0
2021-07-06 15:10:00,135.98,136.02,135.97,135.99,22915.0,123.1285,123.1648,123.1195,123.1376,22915.0
2021-07-06 15:15:00,135.98,136.03,135.96,136.03,30313.0,123.1285,123.1738,123.1104,123.1738,30313.0
2021-07-06 15:20:00,136.03,136.13,136.0,136.13,32447.0,123.1738,123.2644,123.1467,123.2644,32447.0
2021-07-06 15:25:00,136.13,136.24,136.13,136.2,36942.0,123.2644,123.364,123.2644,123.3277,36942.0
2021-07-06 15:30:00,136.21,136.26,136.16,136.18,45816.0,123.3368,123.3821,123.2915,123.3096,45816.0
2021-07-06 15:35:00,136.17,136.27,136.13,136.22,53538.0,123.3006,123.3911,123.2644,123.3459,53538.0
2021-07-06 15:40:00,136.23,136.3,136.17,136.2,52063.0,123.3549,123.4183,123.3006,123.3277,52063.0
2021-07-06 15:45:00,136.19,136.28,136.18,136.19,70236.0,123.3187,123.4002,123.3096,123.3187,70236.0
2021-07-06 15:50:00,136.18,136.2,135.98,136.0,175865.0,123.3096,123.3277,123.1285,123.1467,175865.0
2021-07-06 15:55:00,135.99,136.17,135.93,135.99,407694.0,123.1376,123.3006,123.0833,123.1376,407694.0
2021-07-07 09:30:00,136.03,136.5,136.03,136.36,165132.0,123.1738,123.5994,123.1738,123.4726,165132.0
2021-07-07 09:35:00,136.34,136.6,136.34,136.6,71074.0,123.4545,123.6899,123.4545,123.6899,71074.0
2021-07-07 09:40:00,136.6,136.84,136.54,136.72,53073.0,123.6899,123.9073,123.6356,123.7986,53073.0
2021-07-07 09:45:00,136.73,137.13,136.73,137.08,112707.0,123.8077,124.1699,123.8077,124.1246,112707.0
2021-07-07 09:50:00,137.07,137.18,136.92,136.94,32245.0,124.1155,124.2151,123.9797,123.9978,32245.0
2021-07-07 09:55:00,136.96,136.96,136.65,136.75,45714.0,124.0159,124.0159,123.7352,123.8258,45714.0
2021-07-07 10:00:00,136.76,136.92,136.71,136.86,36927.0,123.8348,123.9797,123.7895,123.9254,36927.0
2021-07-07 10:05:00,136.88,136.98,136.83,136.88,32589.0,123.9435,124.034,123.8982,123.9435,32589.0
2021-07-07 10:10:00,136.88,136.89,136.64,136.69,45183.0,123.9435,123.9525,123.7262,123.7714,45183.0
2021-07-07 10:15:00,136.7,136.91,136.69,136.89,34511.0,123.7805,123.9706,123.7714,123.9525,34511.0
2021-07-07 10:20:00,136.89,136.97,136.86,136.88,28293.0,123.9525,124.025,123.9254,123.9435,28293.0
2021-07-07 10:25:00,136.89,137.05,136.89,137.05,45218.0,123.9525,124.0974,123.9525,124.0974,45218.0
2021-07-07 10:30:00,137.04,137.1,137.0,137.07,54175.0,124.0884,124.1427,124.0521,124.1155,54175.0
2021-07-07 10:35:00,137.07,137.24,137.04,137.21,38726.0,124.1155,124.2695,124.0884,124.2423,38726.0
2021-07-07 10:40:00,137.23,137.37,137.18,137.34,31013.0,124.2604,124.3872,124.2151,124.36,31013.0
2021-07-07 10:45:00,137.31,137.55,137.25,137.52,89312.0,124.3328,124.5502,124.2785,124.523,89312.0
2021-07-07 10:50:00,137.53,137.53,137.35,137.45,50740.0,124.5321,124.5321,124.3691,124.4596,50740.0
2021-07-07 10:55:00,137.44,137.5,137.33,137.4,44183.0,124.4506,124.5049,124.351,124.4143,44183.0
2021-07-07 11:00:00,137.4,137.42,137.25,137.31,58072.0,124.4143,124.4324,124.2785,124.3328,58072.0
2021-07-07 11:05:00,137.32,137.48,137.27,137.42,60730.0,124.3419,124.4868,124.2966,124.4324,60730.0
2021-07-07 11:10:00,137.42,137.45,137.35,137.36,24038.0,124.4324,124.4596,124.3691,124.3781,24038.0
2021-07-07 11:15:00,137.35,137.48,137.32,137.45,45417.0,124.3691,124.4868,124.3419,124.4596,45417.0
2021-07-07 11:20:00,137.44,137.54,137.4,137.44,34332.0,124.4506,124.5411,124.4143,124.4506,34332.0
2021-07-07 11:25:00,137.44,137.5,137.34,137.44,34886.0,124.4506,124.5049,124.36,124.4506,34886.0
2021-07-07 11:30:00,137.44,137.51,137.4,137.49,55437.0,124.4506,124.5139,124.4143,124.4958,55437.0
2021-07-07 11:35:00,137.49,137.59,137.48,137.49,30270.0,124.4958,124.5864,124.4868,124.4958,30270.0
2021-07-07 11:40:00,137.49,137.5,137.34,137.37,37584.0,124.4958,124.5049,124.36,124.3872,37584.0
2021-07-07 11:45:00,137.38,137.49,137.38,137.46,36900.0,124.3962,124.4958,124.3962,124.4687,36900.0
2021-07-07 11:50:00,137.47,137.48,137.27,137.33,26304.0,124.4777,124.4868,124.2966,124.351,26304.0
2021-07-07 11:55:00,137.33,137.33,137.26,137.32,26622.0,124.351,124.351,124.2876,124.3419,26622.0
2021-07-07 12:00:00,137.31,137.45,137.3,137.43,33425.0,124.3328,124.4596,124.3238,124.4415,33425.0
2021-07-07 12:05:00,137.43,137.46,137.38,137.44,22660.0,124.4415,124.4687,124.3962,124.4506,22660.0
2021-07-07 12:10:00,137.45,137.45,137.36,137.4,17834.0,124.4596,124.4596,124.3781,124.4143,17834.0
2021-07-07 12:15:00,137.41,137.49,137.38,137.38,19190.0,124.4234,124.4958,124.3962,124.3962,19190.0
2021-07-07 12:20:00,137.38,137.38,137.31,137.31,35827.0,124.3962,124.3962,124.3328,124.3328,35827.0
2021-07-07 12:25:00,137.31,137.31,137.18,137.18,23346.0,124.3328,124.3328,124.2151,124.2151,23346.0
2021-07-07 12:30:00,137.19,137.29,137.13,137.26,22344.0,124.2242,124.3147,124.1699,124.2876,22344.0
2021-07-07 12:35:00,137.26,137.28,137.14,137.14,21881.0,124.2876,124.3057,124.1789,124.1789,21881.0
2021-07-07 12:40:00,137.15,137.21,137.14,137.14,26938.0,124.188,124.2423,124.1789,124.1789,26938.0
2021-07-07 12:45:00,137.15,137.19,137.08,137.19,22477.0,124.188,124.2242,124.1246,124.2242,22477.0
2021-07-07 12:50:00,137.19,137.26,137.17,137.25,25450.0,124.2242,124.2876,124.2061,124.2785,25450.0
2021-07-07 12:55:00,137.24,137.32,137.2,137.28,23696.0,124.2695,124.3419,124.2332,124.3057,23696.0
2021-07-07 13:00:00,137.27,137.29,137.22,137.24,34374.0,124.2966,124.3147,124.2513,124.2695,34374.0
2021-07-07 13:05:00,137.25,137.25,137.12,137.19,28521.0,124.2785,124.2785,124.1608,124.2242,28521.0
2021-07-07 13:10:00,137.17,137.17,137.1,137.1,19542.0,124.2061,124.2061,124.1427,124.1427,19542.0
2021-07-07 13:15:00,137.11,137.12,136.98,137.0,26028.0,124.1517,124.1608,124.034,124.0521,26028.0
2021-07-07 13:20:00,136.99,137.09,136.97,137.01,24232.0,124.0431,124.1336,124.025,124.0612,24232.0
2021-07-07 13:25:00,137.02,137.13,137.01,137.08,22447.0,124.0703,124.1699,124.0612,124.1246,22447.0
2021-07-07 13:30:00,137.08,137.1,136.98,136.98,40042.0,124.1246,124.1427,124.034,124.034,40042.0
2021-07-07 13:35:00,136.98,137.05,136.97,136.99,22152.0,124.034,124.0974,124.025,124.0431,22152.0
2021-07-07 13:40:00,136.99,137.09,136.99,137.08,23167.0,124.0431,124.1336,124.0431,124.1246,23167.0
2021-07-07 13:45:00,137.08,137.23,137.08,137.23,46344.0,124.1246,124.2604,124.1246,124.2604,46344.0
2021-07-07 13:50:00,137.24,137.28,137.13,137.14,45320.0,124.2695,124.3057,124.1699,124.1789,45320.0
2021-07-07 13:55:00,137.15,137.19,137.07,137.07,26818.0,124.188,124.2242,124.1155,124.1155,26818.0
2021-07-07 14:00:00,137.09,137.1,136.87,136.89,44720.0,124.1336,124.1427,123.9344,123.9525,44720.0
2021-07-07 14:05:00,136.89,137.04,136.89,137.02,22088.0,123.9525,124.0884,123.9525,124.0703,22088.0
2021-07-07 14:10:00,137.04,137.15,137.01,137.12,34705.0,124.0884,124.188,124.0612,124.1608,34705.0
2021-07-07 14:15:00,137.13,137.15,137.1,137.13,32799.0,124.1699,124.188,124.1427,124.1699,32799.0
2021-07-07 14:20:00,137.14,137.14,136.99,137.0,31745.0,124.1789,124.1789,124.0431,124.0521,31745.0
2021-07-07 14:25:00,137.0,137.09,137.0,137.06,29996.0,124.0521,124.1336,124.0521,124.1065,29996.0
2021-07-07 14:30:00,137.05,137.08,137.01,137.05,34470.0,124.0974,124.1246,124.0612,124.0974,34470.0
2021-07-07 14:35:00,137.06,137.1,137.03,137.05,22752.0,124.1065,124.1427,124.0793,124.0974,22752.0
2021-07-07 14:40:00,137.06,137.08,137.01,137.04,19414.0,124.1065,124.1246,124.0612,124.0884,19414.0
2021-07-07 14:45:00,137.05,137.09,137.02,137.08,26669.0,124.0974,124.1336,124.0703,124.1246,26669.0
2021-07-07 14:50:00,137.1,137.16,137.03,137.05,25200.0,124.1427,124.197,124.0793,124.0974,25200.0
2021-07-07 14:55:00,137.06,137.08,136.94,136.96,38711.0,124.1065,124.1246,123.9978,124.0159,38711.0
2021-07-07 15:00:00,136.97,137.01,136.96,137.01,23563.0,124.025,124.0612,124.0159,124.0612,23563.0
2021-07-07 15:05:00,137.0,137.09,137.0,137.04,24779.0,124.0521,124.1336,124.0521,124.0884,24779.0
2021-07-07 15:10:00,137.06,137.06,136.97,137.0,20386.0,124.1065,124.1065,124.025,124.0521,20386.0
2021-07-07 15:15:00,137.01,137.01,136.9,136.94,25646.0,124.0612,124.0612,123.9616,123.9978,25646.0
2021-07-07 15:20:00,136.95,137.02,136.95,137.01,26912.0,124.0069,124.0703,124.0069,124.0612,26912.0
2021-07-07 15:25:00,137.01,137.08,137.01,137.03,26098.0,124.0612,124.1246,124.0612,124.0793,26098.0
2021-07-07 15:30:00,137.02,137.11,136.97,137.1,66172.0,124.0703,124.1517,124.025,124.1427,66172.0
2021-07-07 15:35:00,137.1,137.13,136.96,136.99,47439.0,124.1427,124.1699,124.0159,124.0431,47439.0
2021-07-07 15:40:00,137.0,137.05,136.91,136.99,48186.0,124.0521,124.0974,123.9706,124.0431,48186.0
2021-07-07 15:45:00,136.99,137.03,136.93,136.93,66915.0,124.0431,124.0793,123.9888,123.9888,66915.0
2021-07-07 15:50:00,136.94,137.1,136.91,137.04,111697.0,123.9978,124.1427,123.9706,124.0884,111697.0
2021-07-07 15:55:00,137.04,137.04,136.85,137.01,295307.0,124.0884,124.0884,123.9163,124.0612,295307.0
2021-07-08 09:30:00,136.99,137.23,136.65,137.18,247512.0,124.0431,124.2604,123.7352,124.2151,247512.0
2021-07-08 09:35:00,137.19,137.21,136.73,136.87,119089.0,124.2242,124.2423,123.8077,123.9344,119089.0
2021-07-08 09:40:00,136.86,136.98,136.78,136.96,95394.0,123.9254,124.034,123.8529,124.0159,95394.0
2021-07-08 09:45:00,136.96,137.0,136.7,136.88,92430.0,124.0159,124.0521,123.7805,123.9435,92430.0
2021-07-08 09:50:00,136.87,137.18,136.76,137.15,110999.0,123.9344,124.2151,123.8348,124.188,110999.0
2021-07-08 09:55:00,137.17,137.4,137.16,137.32,62739.0,124.2061,124.4143,124.197,124.3419,62739.0
2021-07-08 10:00:00,137.32,137.34,136.88,136.93,75178.0,124.3419,124.36,123.9435,123.9888,75178.0
2021-07-08 10:05:00,136.9,136.9,136.46,136.61,64373.0,123.9616,123.9616,123.5632,123.699,64373.0
2021-07-08 10:10:00,136.59,136.67,136.4,136.44,80302.0,123.6809,123.7533,123.5088,123.5451,80302.0
2021-07-08 10:15:00,136.43,136.44,136.07,136.12,77053.0,123.536,123.5451,123.21,123.2553,77053.0
2021-07-08 10:20:00,136.1,136.26,135.89,136.23,60635.0,123.2372,123.3821,123.047,123.3549,60635.0
2021-07-08 10:25:00,136.23,136.28,136.07,136.17,36958.0,123.3549,123.4002,123.21,123.3006,36958.0
2021-07-08 10:30:00,136.21,136.23,136.0,136.07,41386.0,123.3368,123.3549,123.1467,123.21,41386.0
2021-07-08 10:35:00,136.08,136.18,135.97,136.07,39964.0,123.2191,123.3096,123.1195,123.21,39964.0
2021-07-08 10:40:00,136.06,136.13,135.9,136.11,34702.0,123.201,123.2644,123.0561,123.2463,34702.0
2021-07-08 10:45:00,136.12,136.13,135.98,136.07,23291.0,123.2553,123.2644,123.1285,123.21,23291.0
2021-07-08 10:50:00,136.05,136.33,135.99,136.19,67560.0,123.1919,123.4455,123.1376,123.3187,67560.0
2021-07-08 10:55:00,136.2,136.32,136.11,136.19,60183.0,123.3277,123.4364,123.2463,123.3187,60183.0
2021-07-08 11:00:00,136.19,136.3,136.03,136.03,39138.0,123.3187,123.4183,123.1738,123.1738,39138.0
2021-07-08 11:05:00,136.04,136.18,135.97,136.15,62728.0,123.1829,123.3096,123.1195,123.2825,62728.0
2021-07-08 11:10:00,136.16,136.25,136.13,136.15,29384.0,123.2915,123.373,123.2644,123.2825,29384.0
2021-07-08 11:15:00,136.14,136.27,136.06,136.27,32950.0,123.2734,123.3911,123.201,123.3911,32950.0
2021-07-08 11:20:00,136.26,136.39,136.23,136.35,40490.0,123.3821,123.4998,123.3549,123.4636,40490.0
2021-07-08 11:25:00,136.36,136.54,136.35,136.51,55681.0,123.4726,123.6356,123.4636,123.6085,55681.0
2021-07-08 11:30:00,136.5,136.55,136.42,136.47,43972.0,123.5994,123.6447,123.527,123.5722,43972.0
2021-07-08 11:35:00,136.47,136.48,136.3,136.44,40128.0,123.5722,123.5813,123.4183,123.5451,40128.0
2021-07-08 11:40:00,136.43,136.58,136.43,136.56,24035.0,123.536,123.6718,123.536,123.6537,24035.0
2021-07-08 11:45:00,136.56,136.65,136.5,136.59,36689.0,123.6537,123.7352,123.5994,123.6809,36689.0
2021-07-08 11:50:00,136.58,136.67,136.47,136.49,54339.0,123.6718,123.7533,123.5722,123.5903,54339.0
2021-07-08 11:55:00,136.5,136.6,136.48,136.5,31376.0,123.5994,123.6899,123.5813,123.5994,31376.0
2021-07-08 12:00:00,136.49,136.56,136.45,136.45,26048.0,123.5903,123.6537,123.5541,123.5541,26048.0
2021-07-08 12:05:00,136.44,136.5,136.43,136.44,21390.0,123.5451,123.5994,123.536,123.5451,21390.0
2021-07-08 12:10:00,136.44,136.46,136.31,136.41,25061.0,123.5451,123.5632,123.4274,123.5179,25061.0
2021-07-08 12:15:00,136.42,136.6,136.41,136.59,30154.0,123.527,123.6899,123.5179,123.6809,30154.0
2021-07-08 12:20:00,136.6,136.6,136.49,136.52,28521.0,123.6899,123.6899,123.5903,123.6175,28521.0
2021-07-08 12:25:00,136.53,136.61,136.51,136.57,46127.0,123.6266,123.699,123.6085,123.6628,46127.0
2021-07-08 12:30:00,136.55,136.75,136.55,136.74,21520.0,123.6447,123.8258,123.6447,123.8167,21520.0
2021-07-08 12:35:00,136.75,136.75,136.59,136.67,26924.0,123.8258,123.8258,123.6809,123.7533,26924.0
2021-07-08 12:40:00,136.67,136.76,136.67,136.71,18149.0,123.7533,123.8348,123.7533,123.7895,18149.0
2021-07-08 12:45:00,136.72,136.85,136.71,136.83,18858.0,123.7986,123.9163,123.7895,123.8982,18858.0
2021-07-08 12:50:00,136.82,136.89,136.81,136.89,20980.0,123.8892,123.9525,123.8801,123.9525,20980.0
2021-07-08 12:55:00,136.89,136.97,136.87,136.89,25080.0,123.9525,124.025,123.9344,123.9525,25080.0
2021-07-08 13:00:00,136.9,136.94,136.79,136.81,86627.0,123.9616,123.9978,123.862,123.8801,86627.0
2021-07-08 13:05:00,136.81,136.85,136.72,136.75,19250.0,123.8801,123.9163,123.7986,123.8258,19250.0
2021-07-08 13:10:00,136.75,136.76,136.7,136.73,27431.0,123.8258,123.8348,123.7805,123.8077,27431.0
2021-07-08 13:15:00,136.74,136.83,136.74,136.83,25986.0,123.8167,123.8982,123.8167,123.8982,25986.0
2021-07-08 13:20:00,136.82,136.83,136.74,136.77,21046.0,123.8892,123.8982,123.8167,123.8439,21046.0
2021-07-08 13:25:00,136.77,136.83,136.75,136.76,22646.0,123.8439,123.8982,123.8258,123.8348,22646.0
2021-07-08 13:30:00,136.76,136.78,136.63,136.66,24035.0,123.8348,123.8529,123.7171,123.7443,24035.0
2021-07-08 13:35:00,136.67,136.7,136.64,136.66,14684.0,123.7533,123.7805,123.7262,123.7443,14684.0
2021-07-08 13:40:00,136.65,136.85,136.65,136.84,22212.0,123.7352,123.9163,123.7352,123.9073,22212.0
2021-07-08 13:45:00,136.84,136.85,136.75,136.83,20613.0,123.9073,123.9163,123.8258,123.8982,20613.0
2021-07-08 13:50:00,136.82,136.91,136.81,136.87,28095.0,123.8892,123.9706,123.8801,123.9344,28095.0
2021-07-08 13:55:00,136.86,136.89,136.82,136.89,19741.0,123.9254,123.9525,123.8892,123.9525,19741.0
2021-07-08 14:00:00,136.89,136.9,136.78,136.81,25082.0,123.9525,123.9616,123.8529,123.8801,25082.0
2021-07-08 14:05:00,136.81,136.86,136.79,136.81,23445.0,123.8801,123.9254,123.862,123.8801,23445.0
2021-07-08 14:10:00,136.81,136.86,136.76,136.83,20747.0,123.8801,123.9254,123.8348,123.8982,20747.0
2021-07-08 14:15:00,136.83,136.93,136.83,136.91,28535.0,123.8982,123.9888,123.8982,123.9706,28535.0
2021-07-08 14:20:00,136.91,136.96,136.84,136.94,23885.0,123.9706,124.0159,123.9073,123.9978,23885.0
2021-07-08 14:25:00,136.94,137.01,136.9,136.97,31486.0,123.9978,124.0612,123.9616,124.025,31486.0
2021-07-08 14:30:00,136.97,137.03,136.91,136.95,192895.0,124.025,124.0793,123.9706,124.0069,192895.0
2021-07-08 14:35:00,136.94,136.96,136.81,136.82,19039.0,123.9978,124.0159,123.8801,123.8892,19039.0
2021-07-08 14:40:00,136.82,136.89,136.81,136.88,24950.0,123.8892,123.9525,123.8801,123.9435,24950.0
2021-07-08 14:45:00,136.89,136.98,136.87,136.89,22679.0,123.9525,124.034,123.9344,123.9525,22679.0
2021-07-08 14:50:00,136.89,136.97,136.88,136.95,14667.0,123.9525,124.025,123.9435,124.0069,14667.0
2021-07-08 14:55:00,136.96,137.04,136.95,136.99,29257.0,124.0159,124.0884,124.0069,124.0431,29257.0
2021-07-08 15:00:00,136.98,137.06,136.96,136.98,17554.0,124.034,124.1065,124.0159,124.034,17554.0
2021-07-08 15:05:00,136.99,137.04,136.96,136.98,19079.0,124.0431,124.0884,124.0159,124.034,19079.0
2021-07-08 15:10:00,136.98,136.98,136.55,136.8,191130.0,124.034,124.034,123.6447,123.871,191130.0
2021-07-08 15:15:00,136.82,136.88,136.76,136.87,19503.0,123.8892,123.9435,123.8348,123.9344,19503.0
2021-07-08 15:20:00,136.89,136.93,136.84,136.87,36241.0,123.9525,123.9888,123.9073,123.9344,36241.0
2021-07-08 15:25:00,136.87,136.88,136.78,136.81,25395.0,123.9344,123.9435,123.8529,123.8801,25395.0
2021-07-08 15:30:00,136.81,136.84,136.65,136.78,54067.0,123.8801,123.9073,123.7352,123.8529,54067.0
2021-07-08 15:35:00,136.78,136.94,136.76,136.84,40345.0,123.8529,123.9978,123.8348,123.9073,40345.0
2021-07-08 15:40:00,136.83,136.83,136.66,136.7,64686.0,123.8982,123.8982,123.7443,123.7805,64686.0
2021-07-08 15:45:00,136.7,136.71,136.57,136.58,56843.0,123.7805,123.7895,123.6628,123.6718,56843.0
2021-07-08 15:50:00,136.51,136.88,136.47,136.84,105599.0,123.6085,123.9435,123.5722,123.9073,105599.0
2021-07-08 15:55:00,136.85,136.99,136.78,136.98,316488.0,123.9163,124.0431,123.8529,124.034,316488.0
2021-07-09 09:30:00,137.34,137.42,136.96,137.35,169562.0,124.36,124.4324,124.0159,124.3691,169562.0
2021-07-09 09:35:00,137.35,137.48,137.25,137.35,38119.0,124.3691,124.4868,124.2785,124.3691,38119.0
2021-07-09 09:40:00,137.34,137.46,137.2,137.26,89348.0,124.36,124.4687,124.2332,124.2876,89348.0
2021-07-09 09:45:00,137.27,137.49,137.17,137.37,58218.0,124.2966,124.4958,124.2061,124.3872,58218.0
2021-07-09 09:50:00,137.35,137.37,137.03,137.31,47362.0,124.3691,124.3872,124.0793,124.3328,47362.0
2021-07-09 09:55:00,137.3,137.43,137.29,137.3,46926.0,124.3238,124.4415,124.3147,124.3238,46926.0
2021-07-09 10:00:00,137.31,137.61,137.3,137.6,62534.0,124.3328,124.6045,124.3238,124.5954,62534.0
2021-07-09 10:05:00,137.61,137.65,137.38,137.41,50031.0,124.6045,124.6407,124.3962,124.4234,50031.0
2021-07-09 10:10:00,137.42,137.43,137.26,137.31,48610.0,124.4324,124.4415,124.2876,124.3328,48610.0
2021-07-09 10:15:00,137.3,137.38,137.25,137.32,29068.0,124.3238,124.3962,124.2785,124.3419,29068.0
2021-07-09 10:20:00,137.31,137.38,137.28,137.36,32508.0,124.3328,124.3962,124.3057,124.3781,32508.0
2021-07-09 10:25:00,137.36,137.43,137.31,137.32,28912.0,124.3781,124.4415,124.3328,124.3419,28912.0
2021-07-09 10:30:00,137.33,137.4,137.19,137.19,43634.0,124.351,124.4143,124.2242,124.2242,43634.0
2021-07-09 10:35:00,137.18,137.2,136.94,136.96,39302.0,124.2151,124.2332,123.9978,124.0159,39302.0
2021-07-09 10:40:00,136.96,137.04,136.93,136.96,21405.0,124.0159,124.0884,123.9888,124.0159,21405.0
2021-07-09 10:45:00,136.96,137.16,136.96,137.09,29011.0,124.0159,124.197,124.0159,124.1336,29011.0
2021-07-09 10:50:00,137.09,137.21,137.08,137.21,23652.0,124.1336,124.2423,124.1246,124.2423,23652.0
2021-07-09 10:55:00,137.2,137.24,137.0,137.02,40541.0,124.2332,124.2695,124.0521,124.0703,40541.0
2021-07-09 11:00:00,137.03,137.06,136.96,137.04,23700.0,124.0793,124.1065,124.0159,124.0884,23700.0
2021-07-09 11:05:00,137.03,137.04,136.94,136.96,22611.0,124.0793,124.0884,123.9978,124.0159,22611.0
2021-07-09 11:10:00,136.96,136.96,136.84,136.9,23003.0,124.0159,124.0159,123.9073,123.9616,23003.0
2021-07-09 11:15:00,136.9,136.98,136.89,136.93,25793.0,123.9616,124.034,123.9525,123.9888,25793.0
2021-07-09 11:20:00,136.94,137.17,136.94,137.16,26094.0,123.9978,124.2061,123.9978,124.197,26094.0
2021-07-09 11:25:00,137.15,137.2,137.08,137.19,50278.0,124.188,124.2332,124.1246,124.2242,50278.0
2021-07-09 11:30:00,137.2,137.31,137.18,137.29,47931.0,124.2332,124.3328,124.2151,124.3147,47931.0
2021-07-09 11:35:00,137.28,137.39,137.27,137.32,52556.0,124.3057,124.4053,124.2966,124.3419,52556.0
2021-07-09 11:40:00,137.32,137.42,137.31,137.32,33982.0,124.3419,124.4324,124.3328,124.3419,33982.0
2021-07-09 11:45:00,137.32,137.38,137.3,137.31,44444.0,124.3419,124.3962,124.3238,124.3328,44444.0
2021-07-09 11:50:00,137.32,137.39,137.31,137.34,45597.0,124.3419,124.4053,124.3328,124.36,45597.0
2021-07-09 11:55:00,137.33,137.4,137.29,137.29,88774.0,124.351,124.4143,124.3147,124.3147,88774.0
2021-07-09 12:00:00,137.3,137.44,137.3,137.41,47841.0,124.3238,124.4506,124.3238,124.4234,47841.0
2021-07-09 12:05:00,137.42,137.43,137.35,137.38,54447.0,124.4324,124.4415,124.3691,124.3962,54447.0
2021-07-09 12:10:00,137.38,137.38,137.3,137.37,44716.0,124.3962,124.3962,124.3238,124.3872,44716.0
2021-07-09 12:15:00,137.38,137.39,137.22,137.22,42442.0,124.3962,124.4053,124.2513,124.2513,42442.0
2021-07-09 12:20:00,137.22,137.24,137.08,137.11,42367.0,124.2513,124.2695,124.1246,124.1517,42367.0
2021-07-09 12:25:00,137.12,137.14,137.05,137.09,25495.0,124.1608,124.1789,124.0974,124.1336,25495.0
2021-07-09 12:30:00,137.09,137.19,137.06,137.15,29940.0,124.1336,124.2242,124.1065,124.188,29940.0
2021-07-09 12:35:00,137.15,137.21,137.1,137.13,29251.0,124.188,124.2423,124.1427,124.1699,29251.0
2021-07-09 12:40:00,137.12,137.13,137.06,137.06,28029.0,124.1608,124.1699,124.1065,124.1065,28029.0
2021-07-09 12:45:00,137.06,137.1,136.99,137.0,44491.0,124.1065,124.1427,124.0431,124.0521,44491.0
2021-07-09 12:50:00,137.01,137.12,137.01,137.06,29196.0,124.0612,124.1608,124.0612,124.1065,29196.0
2021-07-09 12:55:00,137.06,137.14,136.98,137.13,62308.0,124.1065,124.1789,124.034,124.1699,62308.0
2021-07-09 13:00:00,137.13,137.29,137.1,137.28,148487.0,124.1699,124.3147,124.1427,124.3057,148487.0
2021-07-09 13:05:00,137.28,137.3,137.1,137.14,39248.0,124.3057,124.3238,124.1427,124.1789,39248.0
2021-07-09 13:10:00,137.14,137.18,137.09,137.16,40397.0,124.1789,124.2151,124.1336,124.197,40397.0
2021-07-09 13:15:00,137.15,137.16,137.1,137.15,45464.0,124.188,124.197,124.1427,124.188,45464.0
2021-07-09 13:20:00,137.16,137.23,137.05,137.05,49272.0,124.197,124.2604,124.0974,124.0974,49272.0
2021-07-09 13:25:00,137.06,137.16,137.04,137.13,22103.0,124.1065,124.197,124.0884,124.1699,22103.0
2021-07-09 13:30:00,137.13,137.19,137.13,137.17,36877.0,124.1699,124.2242,124.1699,124.2061,36877.0
2021-07-09 13:35:00,137.15,137.22,137.14,137.18,44304.0,124.188,124.2513,124.1789,124.2151,44304.0
2021-07-09 13:40:00,137.18,137.26,137.17,137.21,59252.0,124.2151,124.2876,124.2061,124.2423,59252.0
2021-07-09 13:45:00,137.21,137.28,137.16,137.27,38366.0,124.2423,124.3057,124.197,124.2966,38366.0
2021-07-09 13:50:00,137.27,137.3,137.24,137.27,30415.0,124.2966,124.3238,124.2695,124.2966,30415.0
2021-07-09 13:55:00,137.26,137.28,137.24,137.25,48573.0,124.2876,124.3057,124.2695,124.2785,48573.0
2021-07-09 14:00:00,137.25,137.26,137.19,137.21,90187.0,124.2785,124.2876,124.2242,124.2423,90187.0
2021-07-09 14:05:00,137.2,137.22,137.07,137.07,23915.0,124.2332,124.2513,124.1155,124.1155,23915.0
2021-07-09 14:10:00,137.07,137.18,137.05,137.09,89364.0,124.1155,124.2151,124.0974,124.1336,89364.0
2021-07-09 14:15:00,137.1,137.17,137.09,137.16,18254.0,124.1427,124.2061,124.1336,124.197,18254.0
2021-07-09 14:20:00,137.15,137.22,137.13,137.22,29721.0,124.188,124.2513,124.1699,124.2513,29721.0
2021-07-09 14:25:00,137.21,137.23,137.19,137.2,36862.0,124.2423,124.2604,124.2242,124.2332,36862.0
2021-07-09 14:30:00,137.2,137.22,137.09,137.09,15308.0,124.2332,124.2513,124.1336,124.1336,15308.0
2021-07-09 14:35:00,137.09,137.2,137.09,137.2,27499.0,124.1336,124.2332,124.1336,124.2332,27499.0
2021-07-09 14:40:00,137.18,137.25,137.16,137.23,30005.0,124.2151,124.2785,124.197,124.2604,30005.0
2021-07-09 14:45:00,137.21,137.28,137.19,137.28,24339.0,124.2423,124.3057,124.2242,124.3057,24339.0
2021-07-09 14:50:00,137.27,137.27,137.22,137.22,15318.0,124.2966,124.2966,124.2513,124.2513,15318.0
2021-07-09 14:55:00,137.23,137.27,137.2,137.25,19865.0,124.2604,124.2966,124.2332,124.2785,19865.0
2021-07-09 15:00:00,137.26,137.26,137.21,137.21,37379.0,124.2876,124.2876,124.2423,124.2423,37379.0
2021-07-09 15:05:00,137.22,137.28,137.21,137.25,21924.0,124.2513,124.3057,124.2423,124.2785,21924.0
2021-07-09 15:10:00,137.24,137.25,137.15,137.17,22120.0,124.2695,124.2785,124.188,124.2061,22120.0
2021-07-09 15:15:00,137.17,137.21,137.12,137.16,24111.0,124.2061,124.2423,124.1608,124.197,24111.0
2021-07-09 15:20:00,137.17,137.18,137.15,137.16,39856.0,124.2061,124.2151,124.188,124.197,39856.0
2021-07-09 15:25:00,137.16,137.24,137.16,137.22,29626.0,124.197,124.2695,124.197,124.2513,29626.0
2021-07-09 15:30:00,137.22,137.23,137.06,137.07,44301.0,124.2513,124.2604,124.1065,124.1155,44301.0
2021-07-09 15:35:00,137.08,137.18,137.07,137.16,36297.0,124.1246,124.2151,124.1155,124.197,36297.0
2021-07-09 15:40:00,137.16,137.23,137.11,137.13,49354.0,124.197,124.2604,124.1517,124.1699,49354.0
2021-07-09 15:45:00,137.14,137.21,137.09,137.18,58231.0,124.1789,124.2423,124.1336,124.2151,58231.0
2021-07-09 15:50:00,137.21,137.27,137.12,137.13,112842.0,124.2423,124.2966,124.1608,124.1699,112842.0
2021-07-09 15:55:00,137.12,137.17,136.94,137.03,305599.0,124.1608,124.2061,123.9978,124.0793,305599.0
2021-07-12 09:30:00,136.9,137.18,136.79,137.0,268744.0,123.9616,124.2151,123.862,124.0521,268744.0
2021-07-12 09:35:00,137.01,137.24,136.87,137.06,95557.0,124.0612,124.2695,123.9344,124.1065,95557.0
2021-07-12 09:40:00,137.04,137.36,137.04,137.2,93804.0,124.0884,124.3781,124.0884,124.2332,93804.0
2021-07-12 09:45:00,137.22,137.31,137.14,137.24,60746.0,124.2513,124.3328,124.1789,124.2695,60746.0
2021-07-12 09:50:00,137.24,137.33,137.16,137.23,59445.0,124.2695,124.351,124.197,124.2604,59445.0
2021-07-12 09:55:00,137.24,137.28,137.16,137.19,64440.0,124.2695,124.3057,124.197,124.2242,64440.0
2021-07-12 10:00:00,137.18,137.19,137.02,137.13,82964.0,124.2151,124.2242,124.0703,124.1699,82964.0
2021-07-12 10:05:00,137.13,137.26,137.13,137.21,47943.0,124.1699,124.2876,124.1699,124.2423,47943.0
2021-07-12 10:10:00,137.25,137.32,137.17,137.19,40708.0,124.2785,124.3419,124.2061,124.2242,40708.0
2021-07-12 10:15:00,137.18,137.32,137.18,137.32,49528.0,124.2151,124.3419,124.2151,124.3419,49528.0
2021-07-12 10:20:00,137.32,137.47,137.31,137.33,52335.0,124.3419,124.4777,124.3328,124.351,52335.0
2021-07-12 10:25:00,137.31,137.32,137.15,137.18,42754.0,124.3328,124.3419,124.188,124.2151,42754.0
2021-07-12 10:30:00,137.17,137.27,137.16,137.22,29097.0,124.2061,124.2966,124.197,124.2513,29097.0
2021-07-12 10:35:00,137.23,137.37,137.22,137.31,29134.0,124.2604,124.3872,124.2513,124.3328,29134.0
2021-07-12 10:40:00,137.31,137.33,137.2,137.22,27991.0,124.3328,124.351,124.2332,124.2513,27991.0
2021-07-12 10:45:00,137.23,137.36,137.21,137.28,64506.0,124.2604,124.3781,124.2423,124.3057,64506.0
2021-07-12 10:50:00,137.29,137.32,137.21,137.24,26440.0,124.3147,124.3419,124.2423,124.2695,26440.0
2021-07-12 10:55:00,137.24,137.24,137.02,137.03,27154.0,124.2695,124.2695,124.0703,124.0793,27154.0
2021-07-12 11:00:00,137.03,137.03,136.83,136.89,26631.0,124.0793,124.0793,123.8982,123.9525,26631.0
2021-07-12 11:05:00,136.9,136.92,136.84,136.89,20992.0,123.9616,123.9797,123.9073,123.9525,20992.0
2021-07-12 11:10:00,136.9,136.97,136.88,136.91,27920.0,123.9616,124.025,123.9435,123.9706,27920.0
2021-07-12 11:15:00,136.92,136.94,136.84,136.93,30271.0,123.9797,123.9978,123.9073,123.9888,30271.0
2021-07-12 11:20:00,136.95,137.0,136.9,136.93,29264.0,124.0069,124.0521,123.9616,123.9888,29264.0
2021-07-12 11:25:00,136.94,136.94,136.84,136.87,37466.0,123.9978,123.9978,123.9073,123.9344,37466.0
2021-07-12 11:30:00,136.87,136.92,136.8,136.82,40637.0,123.9344,123.9797,123.871,123.8892,40637.0
2021-07-12 11:35:00,136.81,136.82,136.65,136.71,35108.0,123.8801,123.8892,123.7352,123.7895,35108.0
2021-07-12 11:40:00,136.71,136.72,136.56,136.6,26614.0,123.7895,123.7986,123.6537,123.6899,26614.0
2021-07-12 11:45:00,136.61,136.65,136.52,136.53,32164.0,123.699,123.7352,123.6175,123.6266,32164.0
2021-07-12 11:50:00,136.53,136.54,136.45,136.48,31078.0,123.6266,123.6356,123.5541,123.5813,31078.0
2021-07-12 11:55:00,136.47,136.52,136.43,136.51,19919.0,123.5722,123.6175,123.536,123.6085,19919.0
2021-07-12 12:00:00,136.54,136.62,136.53,136.59,26674.0,123.6356,123.7081,123.6266,123.6809,26674.0
2021-07-12 12:05:00,136.6,136.68,136.6,136.68,20987.0,123.6899,123.7624,123.6899,123.7624,20987.0
2021-07-12 12:10:00,136.68,136.7,136.6,136.63,16803.0,123.7624,123.7805,123.6899,123.7171,16803.0
2021-07-12 12:15:00,136.64,136.73,136.63,136.73,19669.0,123.7262,123.8077,123.7171,123.8077,19669.0
2021-07-12 12:20:00,136.73,136.78,136.72,136.76,17799.0,123.8077,123.8529,123.7986,123.8348,17799.0
2021-07-12 12:25:00,136.76,136.83,136.73,136.82,30965.0,123.8348,123.8982,123.8077,123.8892,30965.0
2021-07-12 12:30:00,136.81,136.84,136.78,136.8,20598.0,123.8801,123.9073,123.8529,123.871,20598.0
2021-07-12 12:35:00,136.8,136.81,136.71,136.78,23648.0,123.871,123.8801,123.7895,123.8529,23648.0
2021-07-12 12:40:00,136.77,136.8,136.75,136.79,10901.0,123.8439,123.871,123.8258,123.862,10901.0
2021-07-12 12:45:00,136.79,136.9,136.79,136.9,19336.0,123.862,123.9616,123.862,123.9616,19336.0
2021-07-12 12:50:00,136.89,136.89,136.78,136.78,15581.0,123.9525,123.9525,123.8529,123.8529,15581.0
2021-07-12 12:55:00,136.79,136.83,136.76,136.77,19077.0,123.862,123.8982,123.8348,123.8439,19077.0
2021-07-12 13:00:00,136.76,136.79,136.68,136.75,25966.0,123.8348,123.862,123.7624,123.8258,25966.0
2021-07-12 13:05:00,136.75,136.84,136.73,136.81,35337.0,123.8258,123.9073,123.8077,123.8801,35337.0
2021-07-12 13:10:00,136.81,136.9,136.78,136.9,30259.0,123.8801,123.9616,123.8529,123.9616,30259.0
2021-07-12 13:15:00,136.9,136.95,136.89,136.91,22421.0,123.9616,124.0069,123.9525,123.9706,22421.0
2021-07-12 13:20:00,136.9,136.95,136.87,136.88,16488.0,123.9616,124.0069,123.9344,123.9435,16488.0
2021-07-12 13:25:00,136.88,136.94,136.87,136.94,39533.0,123.9435,123.9978,123.9344,123.9978,39533.0
2021-07-12 13:30:00,136.94,136.98,136.88,136.9,22548.0,123.9978,124.034,123.9435,123.9616,22548.0
2021-07-12 13:35:00,136.9,136.91,136.82,136.85,25334.0,123.9616,123.9706,123.8892,123.9163,25334.0
2021-07-12 13:40:00,136.84,136.85,136.74,136.76,24125.0,123.9073,123.9163,123.8167,123.8348,24125.0
2021-07-12 13:45:00,136.75,136.8,136.74,136.8,23029.0,123.8258,123.871,123.8167,123.871,23029.0
2021-07-12 13:50:00,136.79,136.85,136.75,136.85,20766.0,123.862,123.9163,123.8258,123.9163,20766.0
2021-07-12 13:55:00,136.85,136.89,136.83,136.85,23057.0,123.9163,123.9525,123.8982,123.9163,23057.0
2021-07-12 14:00:00,136.86,136.9,136.86,136.88,21070.0,123.9254,123.9616,123.9254,123.9435,21070.0
2021-07-12 14:05:00,136.89,136.9,136.85,136.88,19724.0,123.9525,123.9616,123.9163,123.9435,19724.0
2021-07-12 14:10:00,136.87,136.99,136.87,136.99,24462.0,123.9344,124.0431,123.9344,124.0431,24462.0
2021-07-12 14:15:00,136.98,137.01,136.95,136.95,23766.0,124.034,124.0612,124.0069,124.0069,23766.0
2021-07-12 14:20:00,136.94,136.96,136.91,136.92,29079.0,123.9978,124.0159,123.9706,123.9797,29079.0
2021-07-12 14:25:00,136.93,136.96,136.9,136.91,29350.0,123.9888,124.0159,123.9616,123.9706,29350.0
2021-07-12 14:30:00,136.92,136.93,136.85,136.87,25171.0,123.9797,123.9888,123.9163,123.9344,25171.0
2021-07-12 14:35:00,136.86,136.88,136.83,136.85,20167.0,123.9254,123.9435,123.8982,123.9163,20167.0
2021-07-12 14:40:00,136.85,136.88,136.79,136.79,26574.0,123.9163,123.9435,123.862,123.862,26574.0
2021-07-12 14:45:00,136.8,136.85,136.77,136.81,20958.0,123.871,123.9163,123.8439,123.8801,20958.0
2021-07-12 14:50:00,136.81,136.87,136.77,136.79,41114.0,123.8801,123.9344,123.8439,123.862,41114.0
2021-07-12 14:55:00,136.8,136.84,136.73,136.74,52764.0,123.871,123.9073,123.8077,123.8167,52764.0
2021-07-12 15:00:00,136.74,136.79,136.74,136.77,19814.0,123.8167,123.862,123.8167,123.8439,19814.0
2021-07-12 15:05:00,136.77,136.8,136.73,136.79,21685.0,123.8439,123.871,123.8077,123.862,21685.0
2021-07-12 15:10:00,136.79,136.84,136.77,136.84,31736.0,123.862,123.9073,123.8439,123.9073,31736.0
2021-07-12 15:15:00,136.84,136.94,136.84,136.94,22921.0,123.9073,123.9978,123.9073,123.9978,22921.0
2021-07-12 15:20:00,136.93,136.93,136.88,136.9,17886.0,123.9888,123.9888,123.9435,123.9616,17886.0
2021-07-12 15:25:00,136.91,136.91,136.87,136.9,50657.0,123.9706,123.9706,123.9344,123.9616,50657.0
2021-07-12 15:30:00,136.89,136.91,136.85,136.88,48700.0,123.9525,123.9706,123.9163,123.9435,48700.0
2021-07-12 15:35:00,136.89,136.93,136.87,136.88,47636.0,123.9525,123.9888,123.9344,123.9435,47636.0
2021-07-12 15:40:00,136.89,136.97,136.86,136.97,50258.0,123.9525,124.025,123.9254,124.025,50258.0
2021-07-12 15:45:00,136.97,137.04,136.93,137.02,47363.0,124.025,124.0884,123.9888,124.0703,47363.0
2021-07-12 15:50:00,137.03,137.12,136.93,137.02,105472.0,124.0793,124.1608,123.9888,124.0703,105472.0
2021-07-12 15:55:00,137.02,137.17,136.91,137.15,344877.0,124.0703,124.2061,123.9706,124.188,344877.0
2021-07-13 09:30:00,136.39,137.2,136.39,137.15,375404.0,123.4998,124.2332,123.4998,124.188,375404.0
2021-07-13 09:35:00,137.12,137.31,136.85,136.98,122174.0,124.1608,124.3328,123.9163,124.034,122174.0
2021-07-13 09:40:00,136.98,137.39,136.96,137.36,106376.0,124.034,124.4053,124.0159,124.3781,106376.0
2021-07-13 09:45:00,137.34,137.36,136.65,136.75,112925.0,124.36,124.3781,123.7352,123.8258,112925.0
2021-07-13 09:50:00,136.78,137.25,136.77,137.21,46311.0,123.8529,124.2785,123.8439,124.2423,46311.0
2021-07-13 09:55:00,137.2,137.22,137.05,137.07,40427.0,124.2332,124.2513,124.0974,124.1155,40427.0
2021-07-13 10:00:00,137.06,137.16,136.94,137.12,47616.0,124.1065,124.197,123.9978,124.1608,47616.0
2021-07-13 10:05:00,137.12,137.19,137.01,137.13,33842.0,124.1608,124.2242,124.0612,124.1699,33842.0
2021-07-13 10:10:00,137.12,137.22,137.12,137.17,37288.0,124.1608,124.2513,124.1608,124.2061,37288.0
2021-07-13 10:15:00,137.2,137.31,137.08,137.17,44201.0,124.2332,124.3328,124.1246,124.2061,44201.0
2021-07-13 10:20:00,137.17,137.33,137.13,137.2,47804.0,124.2061,124.351,124.1699,124.2332,47804.0
2021-07-13 10:25:00,137.21,137.22,137.11,137.19,24231.0,124.2423,124.2513,124.1517,124.2242,24231.0
2021-07-13 10:30:00,137.19,137.19,137.0,137.11,36764.0,124.2242,124.2242,124.0521,124.1517,36764.0
2021-07-13 10:35:00,137.1,137.32,137.08,137.31,48514.0,124.1427,124.3419,124.1246,124.3328,48514.0
2021-07-13 10:40:00,137.31,137.33,137.21,137.21,37912.0,124.3328,124.351,124.2423,124.2423,37912.0
2021-07-13 10:45:00,137.2,137.29,137.19,137.27,24829.0,124.2332,124.3147,124.2242,124.2966,24829.0
2021-07-13 10:50:00,137.28,137.36,137.17,137.18,33199.0,124.3057,124.3781,124.2061,124.2151,33199.0
2021-07-13 10:55:00,137.17,137.25,137.11,137.2,42111.0,124.2061,124.2785,124.1517,124.2332,42111.0
2021-07-13 11:00:00,137.2,137.34,137.2,137.33,29982.0,124.2332,124.36,124.2332,124.351,29982.0
2021-07-13 11:05:00,137.33,137.42,137.31,137.32,50913.0,124.351,124.4324,124.3328,124.3419,50913.0
2021-07-13 11:10:00,137.32,137.44,137.29,137.43,31040.0,124.3419,124.4506,124.3147,124.4415,31040.0
2021-07-13 11:15:00,137.44,137.5,137.4,137.44,33030.0,124.4506,124.5049,124.4143,124.4506,33030.0
2021-07-13 11:20:00,137.44,137.51,137.36,137.36,41738.0,124.4506,124.5139,124.3781,124.3781,41738.0
2021-07-13 11:25:00,137.33,137.44,137.32,137.42,30979.0,124.351,124.4506,124.3419,124.4324,30979.0
2021-07-13 11:30:00,137.41,137.54,137.4,137.42,30628.0,124.4234,124.5411,124.4143,124.4324,30628.0
2021-07-13 11:35:00,137.42,137.45,137.24,137.26,28114.0,124.4324,124.4596,124.2695,124.2876,28114.0
2021-07-13 11:40:00,137.26,137.31,137.22,137.23,20235.0,124.2876,124.3328,124.2513,124.2604,20235.0
2021-07-13 11:45:00,137.24,137.3,137.18,137.21,26239.0,124.2695,124.3238,124.2151,124.2423,26239.0
2021-07-13 11:50:00,137.21,137.28,137.19,137.22,15790.0,124.2423,124.3057,124.2242,124.2513,15790.0
2021-07-13 11:55:00,137.22,137.26,137.2,137.21,19843.0,124.2513,124.2876,124.2332,124.2423,19843.0
2021-07-13 12:00:00,137.21,137.22,137.1,137.13,20867.0,124.2423,124.2513,124.1427,124.1699,20867.0
2021-07-13 12:05:00,137.12,137.23,137.07,137.22,24523.0,124.1608,124.2604,124.1155,124.2513,24523.0
2021-07-13 12:10:00,137.22,137.24,137.16,137.21,27061.0,124.2513,124.2695,124.197,124.2423,27061.0
2021-07-13 12:15:00,137.2,137.35,137.18,137.34,20031.0,124.2332,124.3691,124.2151,124.36,20031.0
2021-07-13 12:20:00,137.34,137.34,137.23,137.27,22158.0,124.36,124.36,124.2604,124.2966,22158.0
2021-07-13 12:25:00,137.28,137.28,137.19,137.27,17264.0,124.3057,124.3057,124.2242,124.2966,17264.0
2021-07-13 12:30:00,137.26,137.36,137.22,137.36,22435.0,124.2876,124.3781,124.2513,124.3781,22435.0
2021-07-13 12:35:00,137.37,137.43,137.36,137.38,22609.0,124.3872,124.4415,124.3781,124.3962,22609.0
2021-07-13 12:40:00,137.39,137.44,137.35,137.44,23887.0,124.4053,124.4506,124.3691,124.4506,23887.0
2021-07-13 12:45:00,137.43,137.47,137.4,137.47,24516.0,124.4415,124.4777,124.4143,124.4777,24516.0
2021-07-13 12:50:00,137.47,137.57,137.46,137.5,34390.0,124.4777,124.5683,124.4687,124.5049,34390.0
2021-07-13 12:55:00,137.5,137.56,137.47,137.55,14749.0,124.5049,124.5592,124.4777,124.5502,14749.0
2021-07-13 13:00:00,137.54,137.54,137.39,137.44,16984.0,124.5411,124.5411,124.4053,124.4506,16984.0
2021-07-13 13:05:00,137.44,137.46,137.4,137.41,11634.0,124.4506,124.4687,124.4143,124.4234,11634.0
2021-07-13 13:10:00,137.41,137.42,137.26,137.31,22207.0,124.4234,124.4324,124.2876,124.3328,22207.0
2021-07-13 13:15:00,137.31,137.37,137.3,137.33,25146.0,124.3328,124.3872,124.3238,124.351,25146.0
2021-07-13 13:20:00,137.34,137.4,137.32,137.38,22828.0,124.36,124.4143,124.3419,124.3962,22828.0
2021-07-13 13:25:00,137.38,137.38,137.28,137.33,27745.0,124.3962,124.3962,124.3057,124.351,27745.0
2021-07-13 13:30:00,137.32,137.38,137.29,137.36,21703.0,124.3419,124.3962,124.3147,124.3781,21703.0
2021-07-13 13:35:00,137.35,137.42,137.25,137.3,33638.0,124.3691,124.4324,124.2785,124.3238,33638.0
2021-07-13 13:40:00,137.31,137.35,137.28,137.34,26068.0,124.3328,124.3691,124.3057,124.36,26068.0
2021-07-13 13:45:00,137.35,137.4,137.32,137.37,20758.0,124.3691,124.4143,124.3419,124.3872,20758.0
2021-07-13 13:50:00,137.36,137.38,137.29,137.34,29000.0,124.3781,124.3962,124.3147,124.36,29000.0
2021-07-13 13:55:00,137.34,137.42,137.33,137.41,18606.0,124.36,124.4324,124.351,124.4234,18606.0
2021-07-13 14:00:00,137.39,137.39,137.21,137.35,37793.0,124.4053,124.4053,124.2423,124.3691,37793.0
2021-07-13 14:05:00,137.35,137.37,137.26,137.26,24926.0,124.3691,124.3872,124.2876,124.2876,24926.0
2021-07-13 14:10:00,137.28,137.31,137.2,137.25,24596.0,124.3057,124.3328,124.2332,124.2785,24596.0
2021-07-13 14:15:00,137.24,137.27,137.2,137.25,23539.0,124.2695,124.2966,124.2332,124.2785,23539.0
2021-07-13 14:20:00,137.24,137.25,137.14,137.14,27099.0,124.2695,124.2785,124.1789,124.1789,27099.0
2021-07-13 14:25:00,137.16,137.22,137.12,137.15,23061.0,124.197,124.2513,124.1608,124.188,23061.0
2021-07-13 14:30:00,137.13,137.14,137.05,137.14,29851.0,124.1699,124.1789,124.0974,124.1789,29851.0
2021-07-13 14:35:00,137.16,137.2,137.1,137.11,40895.0,124.197,124.2332,124.1427,124.1517,40895.0
2021-07-13 14:40:00,137.11,137.14,137.06,137.07,39506.0,124.1517,124.1789,124.1065,124.1155,39506.0
2021-07-13 14:45:00,137.08,137.08,137.02,137.04,32350.0,124.1246,124.1246,124.0703,124.0884,32350.0
2021-07-13 14:50:00,137.05,137.09,137.02,137.03,33129.0,124.0974,124.1336,124.0703,124.0793,33129.0
2021-07-13 14:55:00,137.04,137.15,136.99,137.14,49836.0,124.0884,124.188,124.0431,124.1789,49836.0
2021-07-13 15:00:00,137.13,137.16,137.06,137.15,38163.0,124.1699,124.197,124.1065,124.188,38163.0
2021-07-13 15:05:00,137.15,137.16,137.04,137.07,42417.0,124.188,124.197,124.0884,124.1155,42417.0
2021-07-13 15:10:00,137.06,137.09,136.94,136.94,41050.0,124.1065,124.1336,123.9978,123.9978,41050.0
2021-07-13 15:15:00,136.94,136.94,136.84,136.91,68237.0,123.9978,123.9978,123.9073,123.9706,68237.0
2021-07-13 15:20:00,136.91,136.92,136.74,136.83,44520.0,123.9706,123.9797,123.8167,123.8982,44520.0
2021-07-13 15:25:00,136.84,136.94,136.81,136.92,61640.0,123.9073,123.9978,123.8801,123.9797,61640.0
2021-07-13 15:30:00,136.91,136.99,136.85,136.97,74938.0,123.9706,124.0431,123.9163,124.025,74938.0
2021-07-13 15:35:00,136.98,137.13,136.88,137.11,71225.0,124.034,124.1699,123.9435,124.1517,71225.0
2021-07-13 15:40:00,137.11,137.14,137.04,137.14,72118.0,124.1517,124.1789,124.0884,124.1789,72118.0
2021-07-13 15:45:00,137.13,137.13,136.87,136.88,52305.0,124.1699,124.1699,123.9344,123.9435,52305.0
2021-07-13 15:50:00,136.81,136.98,136.77,136.97,118708.0,123.8801,124.034,123.8439,124.025,118708.0
2021-07-13 15:55:00,136.97,136.99,136.85,136.97,264255.0,124.025,124.0431,123.9163,124.025,264255.0
2021-07-14 09:30:00,137.01,137.05,136.69,136.74,208196.0,124.0612,124.0974,123.7714,123.8167,208196.0
2021-07-14 09:35:00,136.74,136.81,136.51,136.55,67281.0,123.8167,123.8801,123.6085,123.6447,67281.0
2021-07-14 09:40:00,136.54,136.66,136.37,136.56,113677.0,123.6356,123.7443,123.4817,123.6537,113677.0
2021-07-14 09:45:00,136.54,136.78,136.44,136.44,101971.0,123.6356,123.8529,123.5451,123.5451,101971.0
2021-07-14 09:50:00,136.45,136.94,136.42,136.77,73367.0,123.5541,123.9978,123.527,123.8439,73367.0
2021-07-14 09:55:00,136.78,136.89,136.61,136.88,63032.0,123.8529,123.9525,123.699,123.9435,63032.0
2021-07-14 10:00:00,136.89,136.92,136.73,136.76,42558.0,123.9525,123.9797,123.8077,123.8348,42558.0
2021-07-14 10:05:00,136.76,136.81,136.71,136.76,24219.0,123.8348,123.8801,123.7895,123.8348,24219.0
2021-07-14 10:10:00,136.76,136.81,136.68,136.75,40110.0,123.8348,123.8801,123.7624,123.8258,40110.0
2021-07-14 10:15:00,136.79,136.94,136.78,136.92,32293.0,123.862,123.9978,123.8529,123.9797,32293.0
2021-07-14 10:20:00,136.91,137.14,136.9,137.14,26482.0,123.9706,124.1789,123.9616,124.1789,26482.0
2021-07-14 10:25:00,137.14,137.4,137.1,137.4,52934.0,124.1789,124.4143,124.1427,124.4143,52934.0
2021-07-14 10:30:00,137.4,137.63,137.29,137.53,46463.0,124.4143,124.6226,124.3147,124.5321,46463.0
2021-07-14 10:35:00,137.52,137.74,137.5,137.73,56921.0,124.523,124.7222,124.5049,124.7131,56921.0
2021-07-14 10:40:00,137.72,137.79,137.64,137.7,34868.0,124.7041,124.7675,124.6317,124.686,34868.0
2021-07-14 10:45:00,137.71,137.81,137.7,137.78,40022.0,124.695,124.7856,124.686,124.7584,40022.0
2021-07-14 10:50:00,137.79,137.84,137.75,137.75,40607.0,124.7675,124.8128,124.7313,124.7313,40607.0
2021-07-14 10:55:00,137.75,137.87,137.7,137.72,30518.0,124.7313,124.8399,124.686,124.7041,30518.0
2021-07-14 11:00:00,137.71,137.76,137.62,137.71,33081.0,124.695,124.7403,124.6135,124.695,33081.0
2021-07-14 11:05:00,137.7,137.78,137.67,137.76,23599.0,124.686,124.7584,124.6588,124.7403,23599.0
2021-07-14 11:10:00,137.76,137.84,137.73,137.81,29134.0,124.7403,124.8128,124.7131,124.7856,29134.0
2021-07-14 11:15:00,137.8,137.9,137.75,137.88,38888.0,124.7765,124.8671,124.7313,124.849,38888.0
2021-07-14 11:20:00,137.88,137.97,137.88,137.91,35542.0,124.849,124.9305,124.849,124.8761,35542.0
2021-07-14 11:25:00,137.93,137.98,137.79,137.84,42847.0,124.8942,124.9395,124.7675,124.8128,42847.0
2021-07-14 11:30:00,137.83,137.83,137.73,137.79,24648.0,124.8037,124.8037,124.7131,124.7675,24648.0
2021-07-14 11:35:00,137.78,137.87,137.76,137.83,21189.0,124.7584,124.8399,124.7403,124.8037,21189.0
2021-07-14 11:40:00,137.85,137.87,137.75,137.77,31309.0,124.8218,124.8399,124.7313,124.7494,31309.0
2021-07-14 11:45:00,137.77,137.79,137.71,137.76,25682.0,124.7494,124.7675,124.695,124.7403,25682.0
2021-07-14 11:50:00,137.77,137.9,137.76,137.89,30400.0,124.7494,124.8671,124.7403,124.858,30400.0
2021-07-14 11:55:00,137.88,137.9,137.79,137.89,22040.0,124.849,124.8671,124.7675,124.858,22040.0
2021-07-14 12:00:00,137.89,137.9,137.82,137.82,27272.0,124.858,124.8671,124.7946,124.7946,27272.0
2021-07-14 12:05:00,137.83,137.93,137.83,137.89,15907.0,124.8037,124.8942,124.8037,124.858,15907.0
2021-07-14 12:10:00,137.91,137.95,137.87,137.94,17580.0,124.8761,124.9124,124.8399,124.9033,17580.0
2021-07-14 12:15:00,137.94,138.11,137.94,138.08,226030.0,124.9033,125.0572,124.9033,125.0301,226030.0
2021-07-14 12:20:00,138.09,138.12,138.04,138.05,33480.0,125.0391,125.0663,124.9939,125.0029,33480.0
2021-07-14 12:25:00,138.06,138.09,137.93,137.93,28940.0,125.012,125.0391,124.8942,124.8942,28940.0
2021-07-14 12:30:00,137.92,137.96,137.88,137.9,29612.0,124.8852,124.9214,124.849,124.8671,29612.0
2021-07-14 12:35:00,137.89,137.96,137.86,137.89,29693.0,124.858,124.9214,124.8309,124.858,29693.0
2021-07-14 12:40:00,137.88,137.91,137.83,137.91,23009.0,124.849,124.8761,124.8037,124.8761,23009.0
2021-07-14 12:45:00,137.91,137.92,137.78,137.78,22307.0,124.8761,124.8852,124.7584,124.7584,22307.0
2021-07-14 12:50:00,137.77,137.79,137.66,137.68,36055.0,124.7494,124.7675,124.6498,124.6679,36055.0
2021-07-14 12:55:00,137.69,137.71,137.6,137.64,58977.0,124.6769,124.695,124.5954,124.6317,58977.0
2021-07-14 13:00:00,137.65,137.66,137.55,137.62,14827.0,124.6407,124.6498,124.5502,124.6135,14827.0
2021-07-14 13:05:00,137.6,137.67,137.59,137.62,13987.0,124.5954,124.6588,124.5864,124.6135,13987.0
2021-07-14 13:10:00,137.62,137.67,137.62,137.63,19185.0,124.6135,124.6588,124.6135,124.6226,19185.0
2021-07-14 13:15:00,137.64,137.72,137.63,137.71,14294.0,124.6317,124.7041,124.6226,124.695,14294.0
2021-07-14 13:20:00,137.72,137.77,137.67,137.76,18468.0,124.7041,124.7494,124.6588,124.7403,18468.0
2021-07-14 13:25:00,137.75,137.8,137.74,137.74,16029.0,124.7313,124.7765,124.7222,124.7222,16029.0
2021-07-14 13:30:00,137.73,137.74,137.66,137.74,14346.0,124.7131,124.7222,124.6498,124.7222,14346.0
2021-07-14 13:35:00,137.75,137.8,137.74,137.76,19041.0,124.7313,124.7765,124.7222,124.7403,19041.0
2021-07-14 13:40:00,137.77,137.81,137.76,137.79,17453.0,124.7494,124.7856,124.7403,124.7675,17453.0
2021-07-14 13:45:00,137.8,137.85,137.77,137.84,15549.0,124.7765,124.8218,124.7494,124.8128,15549.0
2021-07-14 13:50:00,137.85,137.93,137.83,137.93,13808.0,124.8218,124.8942,124.8037,124.8942,13808.0
2021-07-14 13:55:00,137.92,137.93,137.84,137.88,16234.0,124.8852,124.8942,124.8128,124.849,16234.0
2021-07-14 14:00:00,137.88,137.89,137.82,137.82,27211.0,124.849,124.858,124.7946,124.7946,27211.0
2021-07-14 14:05:00,137.83,137.96,137.78,137.92,13647.0,124.8037,124.9214,124.7584,124.8852,13647.0
2021-07-14 14:10:00,137.91,137.95,137.89,137.93,20772.0,124.8761,124.9124,124.858,124.8942,20772.0
2021-07-14 14:15:00,137.93,137.99,137.92,137.94,20047.0,124.8942,124.9486,124.8852,124.9033,20047.0
2021-07-14 14:20:00,137.94,137.96,137.89,137.95,18749.0,124.9033,124.9214,124.858,124.9124,18749.0
2021-07-14 14:25:00,137.95,138.02,137.95,138.0,26068.0,124.9124,124.9757,124.9124,124.9576,26068.0
2021-07-14 14:30:00,138.01,138.07,138.01,138.05,23675.0,124.9667,125.021,124.9667,125.0029,23675.0
2021-07-14 14:35:00,138.05,138.1,138.04,138.06,22733.0,125.0029,125.0482,124.9939,125.012,22733.0
2021-07-14 14:40:00,138.06,138.14,138.05,138.13,30390.0,125.012,125.0844,125.0029,125.0753,30390.0
2021-07-14 14:45:00,138.14,138.15,138.02,138.03,22836.0,125.0844,125.0935,124.9757,124.9848,22836.0
2021-07-14 14:50:00,138.03,138.05,137.92,137.95,18656.0,124.9848,125.0029,124.8852,124.9124,18656.0
2021-07-14 14:55:00,137.97,138.03,137.96,138.03,17124.0,124.9305,124.9848,124.9214,124.9848,17124.0
2021-07-14 15:00:00,138.02,138.03,137.98,137.99,19584.0,124.9757,124.9848,124.9395,124.9486,19584.0
2021-07-14 15:05:00,137.99,138.06,137.99,138.04,21429.0,124.9486,125.012,124.9486,124.9939,21429.0
2021-07-14 15:10:00,138.03,138.04,137.97,138.01,27547.0,124.9848,124.9939,124.9305,124.9667,27547.0
2021-07-14 15:15:00,138.02,138.14,138.01,138.12,37783.0,124.9757,125.0844,124.9667,125.0663,37783.0
2021-07-14 15:20:00,138.12,138.15,138.07,138.14,36426.0,125.0663,125.0935,125.021,125.0844,36426.0
2021-07-14 15:25:00,138.14,138.2,138.12,138.14,44628.0,125.0844,125.1387,125.0663,125.0844,44628.0
2021-07-14 15:30:00,138.14,138.21,138.08,138.19,43186.0,125.0844,125.1478,125.0301,125.1297,43186.0
2021-07-14 15:35:00,138.2,138.23,137.96,137.97,52287.0,125.1387,125.1659,124.9214,124.9305,52287.0
2021-07-14 15:40:00,137.96,138.04,137.9,137.97,53565.0,124.9214,124.9939,124.8671,124.9305,53565.0
2021-07-14 15:45:00,137.98,138.09,137.97,137.99,76869.0,124.9395,125.0391,124.9305,124.9486,76869.0
2021-07-14 15:50:00,137.96,137.99,137.87,137.99,127058.0,124.9214,124.9486,124.8399,124.9486,127058.0
2021-07-14 15:55:00,137.99,138.04,137.83,137.98,504597.0,124.9486,124.9939,124.8037,124.9395,504597.0
2021-07-15 09:30:00,138.01,138.48,138.01,138.48,222339.0,124.9667,125.3923,124.9667,125.3923,222339.0
2021-07-15 09:35:00,138.45,138.48,138.27,138.31,101325.0,125.3651,125.3923,125.2021,125.2383,101325.0
2021-07-15 09:40:00,138.29,138.41,138.18,138.4,105589.0,125.2202,125.3289,125.1206,125.3198,105589.0
2021-07-15 09:45:00,138.4,138.65,138.36,138.55,96414.0,125.3198,125.5462,125.2836,125.4557,96414.0
2021-07-15 09:50:00,138.55,138.59,138.33,138.39,67020.0,125.4557,125.4919,125.2564,125.3108,67020.0
2021-07-15 09:55:00,138.38,138.49,138.17,138.23,69074.0,125.3017,125.4013,125.1116,125.1659,69074.0
2021-07-15 10:00:00,138.24,138.43,138.21,138.23,42377.0,125.1749,125.347,125.1478,125.1659,42377.0
2021-07-15 10:05:00,138.26,138.35,138.19,138.27,38603.0,125.1931,125.2746,125.1297,125.2021,38603.0
2021-07-15 10:10:00,138.27,138.36,138.23,138.24,42045.0,125.2021,125.2836,125.1659,125.1749,42045.0
2021-07-15 10:15:00,138.27,138.46,138.18,138.45,43380.0,125.2021,125.3742,125.1206,125.3651,43380.0
2021-07-15 10:20:00,138.44,138.47,138.35,138.41,70311.0,125.356,125.3832,125.2746,125.3289,70311.0
2021-07-15 10:25:00,138.42,138.49,138.22,138.22,66076.0,125.3379,125.4013,125.1568,125.1568,66076.0
2021-07-15 10:30:00,138.24,138.58,138.24,138.52,39663.0,125.1749,125.4828,125.1749,125.4285,39663.0
2021-07-15 10:35:00,138.53,138.55,138.35,138.39,55023.0,125.4375,125.4557,125.2746,125.3108,55023.0
2021-07-15 10:40:00,138.36,138.39,138.25,138.27,39800.0,125.2836,125.3108,125.184,125.2021,39800.0
2021-07-15 10:45:00,138.26,138.27,138.14,138.18,43529.0,125.1931,125.2021,125.0844,125.1206,43529.0
2021-07-15 10:50:00,138.22,138.22,138.03,138.03,57033.0,125.1568,125.1568,124.9848,124.9848,57033.0
2021-07-15 10:55:00,138.03,138.07,137.83,137.84,44164.0,124.9848,125.021,124.8037,124.8128,44164.0
2021-07-15 11:00:00,137.84,137.88,137.73,137.84,45995.0,124.8128,124.849,124.7131,124.8128,45995.0
2021-07-15 11:05:00,137.84,137.93,137.83,137.9,27450.0,124.8128,124.8942,124.8037,124.8671,27450.0
2021-07-15 11:10:00,137.9,137.91,137.8,137.86,46799.0,124.8671,124.8761,124.7765,124.8309,46799.0
2021-07-15 11:15:00,137.87,137.88,137.74,137.78,36351.0,124.8399,124.849,124.7222,124.7584,36351.0
2021-07-15 11:20:00,137.78,137.79,137.7,137.75,37535.0,124.7584,124.7675,124.686,124.7313,37535.0
2021-07-15 11:25:00,137.75,137.84,137.73,137.83,33279.0,124.7313,124.8128,124.7131,124.8037,33279.0
2021-07-15 11:30:00,137.83,137.88,137.77,137.85,24922.0,124.8037,124.849,124.7494,124.8218,24922.0
2021-07-15 11:35:00,137.84,137.91,137.81,137.81,39502.0,124.8128,124.8761,124.7856,124.7856,39502.0
2021-07-15 11:40:00,137.8,137.91,137.75,137.85,23400.0,124.7765,124.8761,124.7313,124.8218,23400.0
2021-07-15 11:45:00,137.86,137.95,137.84,137.88,26394.0,124.8309,124.9124,124.8128,124.849,26394.0
2021-07-15 11:50:00,137.89,137.93,137.81,137.81,36932.0,124.858,124.8942,124.7856,124.7856,36932.0
2021-07-15 11:55:00,137.82,137.85,137.72,137.78,38727.0,124.7946,124.8218,124.7041,124.7584,38727.0
2021-07-15 12:00:00,137.78,137.81,137.74,137.78,37493.0,124.7584,124.7856,124.7222,124.7584,37493.0
2021-07-15 12:05:00,137.78,137.87,137.78,137.83,28563.0,124.7584,124.8399,124.7584,124.8037,28563.0
2021-07-15 12:10:00,137.84,137.94,137.79,137.8,41840.0,124.8128,124.9033,124.7675,124.7765,41840.0
2021-07-15 12:15:00,137.81,137.9,137.77,137.88,29894.0,124.7856,124.8671,124.7494,124.849,29894.0
2021-07-15 12:20:00,137.89,138.06,137.89,138.01,28399.0,124.858,125.012,124.858,124.9667,28399.0
2021-07-15 12:25:00,138.01,138.06,137.98,138.06,27686.0,124.9667,125.012,124.9395,125.012,27686.0
2021-07-15 12:30:00,138.06,138.14,138.06,138.13,19854.0,125.012,125.0844,125.012,125.0753,19854.0
2021-07-15 12:35:00,138.13,138.17,138.08,138.16,17597.0,125.0753,125.1116,125.0301,125.1025,17597.0
2021-07-15 12:40:00,138.15,138.19,138.14,138.15,16786.0,125.0935,125.1297,125.0844,125.0935,16786.0
2021-07-15 12:45:00,138.15,138.23,138.14,138.22,17908.0,125.0935,125.1659,125.0844,125.1568,17908.0
2021-07-15 12:50:00,138.22,138.29,138.17,138.28,30601.0,125.1568,125.2202,125.1116,125.2112,30601.0
2021-07-15 12:55:00,138.27,138.34,138.25,138.32,23594.0,125.2021,125.2655,125.184,125.2474,23594.0
2021-07-15 13:00:00,138.32,138.4,138.27,138.38,28242.0,125.2474,125.3198,125.2021,125.3017,28242.0
2021-07-15 13:05:00,138.39,138.46,138.35,138.42,32573.0,125.3108,125.3742,125.2746,125.3379,32573.0
2021-07-15 13:10:00,138.41,138.46,138.37,138.41,27371.0,125.3289,125.3742,125.2927,125.3289,27371.0
2021-07-15 13:15:00,138.42,138.43,138.33,138.4,43670.0,125.3379,125.347,125.2564,125.3198,43670.0
2021-07-15 13:20:00,138.4,138.41,138.2,138.31,33162.0,125.3198,125.3289,125.1387,125.2383,33162.0
2021-07-15 13:25:00,138.3,138.31,138.24,138.27,28034.0,125.2293,125.2383,125.1749,125.2021,28034.0
2021-07-15 13:30:00,138.28,138.31,138.22,138.22,37176.0,125.2112,125.2383,125.1568,125.1568,37176.0
2021-07-15 13:35:00,138.23,138.37,138.21,138.33,45121.0,125.1659,125.2927,125.1478,125.2564,45121.0
2021-07-15 13:40:00,138.34,138.42,138.33,138.41,26922.0,125.2655,125.3379,125.2564,125.3289,26922.0
2021-07-15 13:45:00,138.4,138.48,138.34,138.47,33206.0,125.3198,125.3923,125.2655,125.3832,33206.0
2021-07-15 13:50:00,138.48,138.53,138.45,138.5,36800.0,125.3923,125.4375,125.3651,125.4104,36800.0
2021-07-15 13:55:00,138.49,138.59,138.43,138.58,37092.0,125.4013,125.4919,125.347,125.4828,37092.0
2021-07-15 14:00:00,138.57,138.57,138.35,138.43,30534.0,125.4738,125.4738,125.2746,125.347,30534.0
2021-07-15 14:05:00,138.43,138.49,138.42,138.44,21319.0,125.347,125.4013,125.3379,125.356,21319.0
2021-07-15 14:10:00,138.46,138.48,138.41,138.48,16973.0,125.3742,125.3923,125.3289,125.3923,16973.0
2021-07-15 14:15:00,138.49,138.57,138.4,138.55,78267.0,125.4013,125.4738,125.3198,125.4557,78267.0
2021-07-15 14:20:00,138.56,138.63,138.55,138.58,30824.0,125.4647,125.5281,125.4557,125.4828,30824.0
2021-07-15 14:25:00,138.58,138.64,138.56,138.58,37793.0,125.4828,125.5371,125.4647,125.4828,37793.0
2021-07-15 14:30:00,138.58,138.59,138.52,138.57,45020.0,125.4828,125.4919,125.4285,125.4738,45020.0
2021-07-15 14:35:00,138.57,138.59,138.47,138.5,47574.0,125.4738,125.4919,125.3832,125.4104,47574.0
2021-07-15 14:40:00,138.49,138.58,138.48,138.58,48874.0,125.4013,125.4828,125.3923,125.4828,48874.0
2021-07-15 14:45:00,138.56,138.61,138.49,138.54,45952.0,125.4647,125.51,125.4013,125.4466,45952.0
2021-07-15 14:50:00,138.54,138.59,138.52,138.58,38897.0,125.4466,125.4919,125.4285,125.4828,38897.0
2021-07-15 14:55:00,138.58,138.66,138.54,138.66,27316.0,125.4828,125.5553,125.4466,125.5553,27316.0
2021-07-15 15:00:00,138.67,138.69,138.58,138.61,31755.0,125.5643,125.5824,125.4828,125.51,31755.0
2021-07-15 15:05:00,138.62,138.75,138.61,138.72,35015.0,125.519,125.6367,125.51,125.6096,35015.0
2021-07-15 15:10:00,138.71,138.78,138.69,138.78,20660.0,125.6005,125.6639,125.5824,125.6639,20660.0
2021-07-15 15:15:00,138.78,138.85,138.72,138.76,53724.0,125.6639,125.7273,125.6096,125.6458,53724.0
2021-07-15 15:20:00,138.77,138.92,138.77,138.9,66412.0,125.6549,125.7907,125.6549,125.7726,66412.0
2021-07-15 15:25:00,138.9,138.93,138.88,138.92,40394.0,125.7726,125.7997,125.7545,125.7907,40394.0
2021-07-15 15:30:00,138.92,139.0,138.86,138.95,126988.0,125.7907,125.8631,125.7364,125.8178,126988.0
2021-07-15 15:35:00,138.94,139.1,138.94,139.03,331670.0,125.8088,125.9537,125.8088,125.8903,331670.0
2021-07-15 15:40:00,139.04,139.06,138.92,139.03,106633.0,125.8993,125.9175,125.7907,125.8903,106633.0
2021-07-15 15:45:00,139.03,139.15,138.99,139.0,131085.0,125.8903,125.9989,125.8541,125.8631,131085.0
2021-07-15 15:50:00,139.0,139.21,139.0,139.2,208159.0,125.8631,126.0533,125.8631,126.0442,208159.0
2021-07-15 15:55:00,139.19,139.26,138.5,139.16,676936.0,126.0352,126.0985,125.4104,126.008,676936.0
2021-07-16 09:30:00,139.34,139.65,139.16,139.25,451285.0,126.171,126.4517,126.008,126.0895,451285.0
2021-07-16 09:35:00,139.27,139.49,139.11,139.49,48887.0,126.1076,126.3068,125.9627,126.3068,48887.0
2021-07-16 09:40:00,139.49,139.53,139.23,139.28,57287.0,126.3068,126.343,126.0714,126.1167,57287.0
2021-07-16 09:45:00,139.29,139.59,139.25,139.58,67120.0,126.1257,126.3974,126.0895,126.3883,67120.0
2021-07-16 09:50:00,139.59,139.64,139.41,139.45,53772.0,126.3974,126.4426,126.2344,126.2706,53772.0
2021-07-16 09:55:00,139.43,139.61,139.4,139.55,38722.0,126.2525,126.4155,126.2253,126.3611,38722.0
2021-07-16 10:00:00,139.55,139.84,139.55,139.73,103384.0,126.3611,126.6237,126.3611,126.5241,103384.0
2021-07-16 10:05:00,139.73,140.0,139.7,139.98,296879.0,126.5241,126.7686,126.497,126.7505,296879.0
2021-07-16 10:10:00,139.98,139.99,139.57,139.72,125149.0,126.7505,126.7596,126.3793,126.5151,125149.0
2021-07-16 10:15:00,139.72,139.93,139.71,139.92,104667.0,126.5151,126.7052,126.506,126.6962,104667.0
2021-07-16 10:20:00,139.91,139.93,139.74,139.78,42649.0,126.6871,126.7052,126.5332,126.5694,42649.0
2021-07-16 10:25:00,139.78,139.81,139.67,139.79,47428.0,126.5694,126.5966,126.4698,126.5785,47428.0
2021-07-16 10:30:00,139.77,139.8,139.53,139.54,50449.0,126.5603,126.5875,126.343,126.3521,50449.0
2021-07-16 10:35:00,139.55,139.76,139.48,139.76,44307.0,126.3611,126.5513,126.2978,126.5513,44307.0
2021-07-16 10:40:00,139.75,139.79,139.66,139.68,52711.0,126.5422,126.5785,126.4607,126.4789,52711.0
2021-07-16 10:45:00,139.68,139.81,139.58,139.8,44412.0,126.4789,126.5966,126.3883,126.5875,44412.0
2021-07-16 10:50:00,139.79,139.83,139.64,139.71,38212.0,126.5785,126.6147,126.4426,126.506,38212.0
2021-07-16 10:55:00,139.72,139.86,139.71,139.84,56417.0,126.5151,126.6418,126.506,126.6237,56417.0
2021-07-16 11:00:00,139.84,139.95,139.82,139.87,91139.0,126.6237,126.7233,126.6056,126.6509,91139.0
2021-07-16 11:05:00,139.85,139.92,139.82,139.87,52701.0,126.6328,126.6962,126.6056,126.6509,52701.0
2021-07-16 11:10:00,139.87,139.95,139.83,139.89,66281.0,126.6509,126.7233,126.6147,126.669,66281.0
2021-07-16 11:15:00,139.89,139.92,139.76,139.9,56422.0,126.669,126.6962,126.5513,126.6781,56422.0
2021-07-16 11:20:00,139.9,139.97,139.8,139.81,34481.0,126.6781,126.7414,126.5875,126.5966,34481.0
2021-07-16 11:25:00,139.81,139.87,139.78,139.79,48800.0,126.5966,126.6509,126.5694,126.5785,48800.0
2021-07-16 11:30:00,139.78,139.85,139.71,139.83,37075.0,126.5694,126.6328,126.506,126.6147,37075.0
2021-07-16 11:35:00,139.83,139.83,139.7,139.77,43971.0,126.6147,126.6147,126.497,126.5603,43971.0
2021-07-16 11:40:00,139.77,139.78,139.59,139.62,65446.0,126.5603,126.5694,126.3974,126.4245,65446.0
2021-07-16 11:45:00,139.62,139.7,139.58,139.7,44682.0,126.4245,126.497,126.3883,126.497,44682.0
2021-07-16 11:50:00,139.69,139.86,139.65,139.81,56677.0,126.4879,126.6418,126.4517,126.5966,56677.0
2021-07-16 11:55:00,139.82,139.92,139.81,139.92,42426.0,126.6056,126.6962,126.5966,126.6962,42426.0
2021-07-16 12:00:00,139.91,139.99,139.84,139.98,75685.0,126.6871,126.7596,126.6237,126.7505,75685.0
2021-07-16 12:05:00,139.99,140.13,139.96,140.12,500978.0,126.7596,126.8863,126.7324,126.8773,500978.0
2021-07-16 12:10:00,140.11,140.29,140.1,140.29,97651.0,126.8682,127.0312,126.8592,127.0312,97651.0
2021-07-16 12:15:00,140.3,140.43,140.29,140.33,91976.0,127.0403,127.158,127.0312,127.0674,91976.0
2021-07-16 12:20:00,140.34,140.39,140.31,140.36,64492.0,127.0765,127.1218,127.0493,127.0946,64492.0
2021-07-16 12:25:00,140.35,140.46,140.32,140.32,49347.0,127.0855,127.1851,127.0584,127.0584,49347.0
2021-07-16 12:30:00,140.32,140.33,140.21,140.24,53648.0,127.0584,127.0674,126.9588,126.9859,53648.0
2021-07-16 12:35:00,140.22,140.23,140.16,140.17,39296.0,126.9678,126.9769,126.9135,126.9225,39296.0
2021-07-16 12:40:00,140.16,140.16,140.08,140.11,29134.0,126.9135,126.9135,126.8411,126.8682,29134.0
2021-07-16 12:45:00,140.11,140.23,140.08,140.16,37855.0,126.8682,126.9769,126.8411,126.9135,37855.0
2021-07-16 12:50:00,140.15,140.17,140.09,140.1,38362.0,126.9044,126.9225,126.8501,126.8592,38362.0
2021-07-16 12:55:00,140.12,140.13,140.05,140.05,41082.0,126.8773,126.8863,126.8139,126.8139,41082.0
2021-07-16 13:00:00,140.06,140.15,140.04,140.1,30285.0,126.8229,126.9044,126.8048,126.8592,30285.0
2021-07-16 13:05:00,140.11,140.18,140.09,140.16,35832.0,126.8682,126.9316,126.8501,126.9135,35832.0
2021-07-16 13:10:00,140.16,140.22,140.11,140.15,36394.0,126.9135,126.9678,126.8682,126.9044,36394.0
2021-07-16 13:15:00,140.14,140.29,140.14,140.28,21828.0,126.8954,127.0312,126.8954,127.0221,21828.0
2021-07-16 13:20:00,140.28,140.29,140.19,140.25,23247.0,127.0221,127.0312,126.9407,126.995,23247.0
2021-07-16 13:25:00,140.25,140.37,140.25,140.35,73667.0,126.995,127.1036,126.995,127.0855,73667.0
2021-07-16 13:30:00,140.36,140.38,140.31,140.38,80520.0,127.0946,127.1127,127.0493,127.1127,80520.0
2021-07-16 13:35:00,140.38,140.45,140.38,140.41,51317.0,127.1127,127.1761,127.1127,127.1399,51317.0
2021-07-16 13:40:00,140.41,140.42,140.33,140.4,47061.0,127.1399,127.1489,127.0674,127.1308,47061.0
2021-07-16 13:45:00,140.4,140.51,140.4,140.45,50695.0,127.1308,127.2304,127.1308,127.1761,50695.0
2021-07-16 13:50:00,140.45,140.47,140.39,140.44,35352.0,127.1761,127.1942,127.1218,127.167,35352.0
2021-07-16 13:55:00,140.43,140.47,140.41,140.43,65461.0,127.158,127.1942,127.1399,127.158,65461.0
2021-07-16 14:00:00,140.42,140.52,140.39,140.52,120311.0,127.1489,127.2395,127.1218,127.2395,120311.0
2021-07-16 14:05:00,140.52,140.53,140.37,140.38,58174.0,127.2395,127.2485,127.1036,127.1127,58174.0
2021-07-16 14:10:00,140.38,140.38,140.26,140.33,52068.0,127.1127,127.1127,127.004,127.0674,52068.0
2021-07-16 14:15:00,140.34,140.5,140.33,140.49,63022.0,127.0765,127.2214,127.0674,127.2123,63022.0
2021-07-16 14:20:00,140.48,140.49,140.42,140.43,18217.0,127.2032,127.2123,127.1489,127.158,18217.0
2021-07-16 14:25:00,140.42,140.45,140.37,140.4,35420.0,127.1489,127.1761,127.1036,127.1308,35420.0
2021-07-16 14:30:00,140.4,140.45,140.27,140.27,39515.0,127.1308,127.1761,127.0131,127.0131,39515.0
2021-07-16 14:35:00,140.27,140.29,140.17,140.25,36267.0,127.0131,127.0312,126.9225,126.995,36267.0
2021-07-16 14:40:00,140.25,140.3,140.22,140.25,35052.0,126.995,127.0403,126.9678,126.995,35052.0
2021-07-16 14:45:00,140.24,140.38,140.24,140.36,41023.0,126.9859,127.1127,126.9859,127.0946,41023.0
2021-07-16 14:50:00,140.36,140.44,140.35,140.43,31159.0,127.0946,127.167,127.0855,127.158,31159.0
2021-07-16 14:55:00,140.43,140.52,140.39,140.52,111114.0,127.158,127.2395,127.1218,127.2395,111114.0
2021-07-16 15:00:00,140.52,140.54,140.46,140.53,251679.0,127.2395,127.2576,127.1851,127.2485,251679.0
2021-07-16 15:05:00,140.53,140.65,140.51,140.61,182083.0,127.2485,127.3572,127.2304,127.321,182083.0
2021-07-16 15:10:00,140.62,140.67,140.53,140.66,79740.0,127.33,127.3753,127.2485,127.3662,79740.0
2021-07-16 15:15:00,140.68,140.78,140.64,140.75,93031.0,127.3843,127.4749,127.3481,127.4477,93031.0
2021-07-16 15:20:00,140.76,140.76,140.59,140.63,91884.0,127.4568,127.4568,127.3029,127.3391,91884.0
2021-07-16 15:25:00,140.63,140.72,140.62,140.71,61417.0,127.3391,127.4206,127.33,127.4115,61417.0
2021-07-16 15:30:00,140.72,140.73,140.44,140.49,119653.0,127.4206,127.4296,127.167,127.2123,119653.0
2021-07-16 15:35:00,140.48,140.62,140.44,140.58,76710.0,127.2032,127.33,127.167,127.2938,76710.0
2021-07-16 15:40:00,140.58,140.61,140.38,140.38,101621.0,127.2938,127.321,127.1127,127.1127,101621.0
2021-07-16 15:45:00,140.37,140.43,140.29,140.3,85600.0,127.1036,127.158,127.0312,127.0403,85600.0
2021-07-16 15:50:00,140.31,140.54,140.27,140.44,183166.0,127.0493,127.2576,127.0131,127.167,183166.0
2021-07-16 15:55:00,140.44,140.58,140.26,140.53,400151.0,127.167,127.2938,127.004,127.2485,400151.0
2021-07-19 09:30:00,140.32,141.06,140.27,140.97,465226.0,127.0584,127.7284,127.0131,127.6469,465226.0
2021-07-19 09:35:00,141.0,141.45,140.89,141.23,213481.0,127.6741,128.0816,127.5745,127.8824,213481.0
2021-07-19 09:40:00,141.21,141.78,141.03,141.68,196206.0,127.8643,128.3804,127.7013,128.2898,196206.0
2021-07-19 09:45:00,141.67,141.76,140.98,141.17,197576.0,128.2808,128.3623,127.656,127.828,197576.0
2021-07-19 09:50:00,141.15,141.24,140.85,141.07,107141.0,127.8099,127.8914,127.5383,127.7375,107141.0
2021-07-19 09:55:00,141.05,141.24,140.95,141.03,104011.0,127.7194,127.8914,127.6288,127.7013,104011.0
2021-07-19 10:00:00,140.99,141.87,140.98,141.15,135917.0,127.665,128.4619,127.656,127.8099,135917.0
2021-07-19 10:05:00,141.17,141.25,140.97,141.13,72423.0,127.828,127.9005,127.6469,127.7918,72423.0
2021-07-19 10:10:00,141.13,141.27,141.05,141.21,128366.0,127.7918,127.9186,127.7194,127.8643,128366.0
2021-07-19 10:15:00,141.21,141.21,140.62,140.7,151451.0,127.8643,127.8643,127.33,127.4025,151451.0
2021-07-19 10:20:00,140.72,140.72,140.45,140.5,103345.0,127.4206,127.4206,127.1761,127.2214,103345.0
2021-07-19 10:25:00,140.5,140.67,140.44,140.67,64790.0,127.2214,127.3753,127.167,127.3753,64790.0
2021-07-19 10:30:00,140.67,140.68,140.19,140.32,113945.0,127.3753,127.3843,126.9407,127.0584,113945.0
2021-07-19 10:35:00,140.32,140.38,140.18,140.21,89084.0,127.0584,127.1127,126.9316,126.9588,89084.0
2021-07-19 10:40:00,140.18,140.33,140.09,140.3,117576.0,126.9316,127.0674,126.8501,127.0403,117576.0
2021-07-19 10:45:00,140.28,140.5,140.23,140.44,104614.0,127.0221,127.2214,126.9769,127.167,104614.0
2021-07-19 10:50:00,140.45,140.48,140.33,140.48,70050.0,127.1761,127.2032,127.0674,127.2032,70050.0
2021-07-19 10:55:00,140.5,140.54,140.41,140.44,64425.0,127.2214,127.2576,127.1399,127.167,64425.0
2021-07-19 11:00:00,140.46,140.49,140.14,140.28,69348.0,127.1851,127.2123,126.8954,127.0221,69348.0
2021-07-19 11:05:00,140.29,140.44,140.23,140.27,83402.0,127.0312,127.167,126.9769,127.0131,83402.0
2021-07-19 11:10:00,140.26,140.26,139.93,139.94,94770.0,127.004,127.004,126.7052,126.7143,94770.0
2021-07-19 11:15:00,139.96,140.02,139.88,139.98,64943.0,126.7324,126.7867,126.66,126.7505,64943.0
2021-07-19 11:20:00,139.94,140.05,139.76,139.8,46371.0,126.7143,126.8139,126.5513,126.5875,46371.0
2021-07-19 11:25:00,139.79,139.81,139.68,139.72,53619.0,126.5785,126.5966,126.4789,126.5151,53619.0
2021-07-19 11:30:00,139.74,139.77,139.52,139.55,83231.0,126.5332,126.5603,126.334,126.3611,83231.0
2021-07-19 11:35:00,139.54,139.61,139.39,139.43,67615.0,126.3521,126.4155,126.2163,126.2525,67615.0
2021-07-19 11:40:00,139.44,139.68,139.37,139.65,65727.0,126.2615,126.4789,126.1982,126.4517,65727.0
2021-07-19 11:45:00,139.64,139.7,139.51,139.51,50408.0,126.4426,126.497,126.3249,126.3249,50408.0
2021-07-19 11:50:00,139.5,139.64,139.48,139.5,55375.0,126.3159,126.4426,126.2978,126.3159,55375.0
2021-07-19 11:55:00,139.5,139.54,139.39,139.39,33273.0,126.3159,126.3521,126.2163,126.2163,33273.0
2021-07-19 12:00:00,139.38,139.38,139.1,139.1,53164.0,126.2072,126.2072,125.9537,125.9537,53164.0
2021-07-19 12:05:00,139.09,139.15,139.04,139.09,43871.0,125.9446,125.9989,125.8993,125.9446,43871.0
2021-07-19 12:10:00,139.08,139.15,138.98,139.01,79473.0,125.9356,125.9989,125.845,125.8722,79473.0
2021-07-19 12:15:00,139.0,139.17,138.92,139.11,58979.0,125.8631,126.0171,125.7907,125.9627,58979.0
2021-07-19 12:20:00,139.12,139.13,139.03,139.11,22745.0,125.9718,125.9808,125.8903,125.9627,22745.0
2021-07-19 12:25:00,139.12,139.22,139.12,139.19,49119.0,125.9718,126.0623,125.9718,126.0352,49119.0
2021-07-19 12:30:00,139.17,139.27,139.08,139.18,47149.0,126.0171,126.1076,125.9356,126.0261,47149.0
2021-07-19 12:35:00,139.18,139.31,139.16,139.29,33721.0,126.0261,126.1438,126.008,126.1257,33721.0
2021-07-19 12:40:00,139.3,139.34,139.16,139.18,31587.0,126.1348,126.171,126.008,126.0261,31587.0
2021-07-19 12:45:00,139.18,139.28,139.18,139.25,21367.0,126.0261,126.1167,126.0261,126.0895,21367.0
2021-07-19 12:50:00,139.25,139.3,139.21,139.26,30799.0,126.0895,126.1348,126.0533,126.0985,30799.0
2021-07-19 12:55:00,139.25,139.42,139.25,139.38,26155.0,126.0895,126.2434,126.0895,126.2072,26155.0
2021-07-19 13:00:00,139.35,139.35,139.11,139.11,38532.0,126.18,126.18,125.9627,125.9627,38532.0
2021-07-19 13:05:00,139.11,139.21,139.05,139.18,38066.0,125.9627,126.0533,125.9084,126.0261,38066.0
2021-07-19 13:10:00,139.18,139.29,139.17,139.17,35328.0,126.0261,126.1257,126.0171,126.0171,35328.0
2021-07-19 13:15:00,139.18,139.34,139.15,139.28,27509.0,126.0261,126.171,125.9989,126.1167,27509.0
2021-07-19 13:20:00,139.27,139.31,139.15,139.15,41451.0,126.1076,126.1438,125.9989,125.9989,41451.0
2021-07-19 13:25:00,139.16,139.17,138.95,138.98,38672.0,126.008,126.0171,125.8178,125.845,38672.0
2021-07-19 13:30:00,138.97,138.99,138.91,138.95,33365.0,125.836,125.8541,125.7816,125.8178,33365.0
2021-07-19 13:35:00,138.95,138.96,138.81,138.94,50384.0,125.8178,125.8269,125.6911,125.8088,50384.0
2021-07-19 13:40:00,138.94,139.1,138.93,139.08,38096.0,125.8088,125.9537,125.7997,125.9356,38096.0
2021-07-19 13:45:00,139.08,139.14,139.02,139.1,30714.0,125.9356,125.9899,125.8812,125.9537,30714.0
2021-07-19 13:50:00,139.11,139.31,139.1,139.3,35508.0,125.9627,126.1438,125.9537,126.1348,35508.0
2021-07-19 13:55:00,139.31,139.35,139.19,139.23,49188.0,126.1438,126.18,126.0352,126.0714,49188.0
2021-07-19 14:00:00,139.22,139.36,139.17,139.35,37949.0,126.0623,126.1891,126.0171,126.18,37949.0
2021-07-19 14:05:00,139.36,139.39,139.28,139.31,45971.0,126.1891,126.2163,126.1167,126.1438,45971.0
2021-07-19 14:10:00,139.32,139.46,139.32,139.39,35498.0,126.1529,126.2796,126.1529,126.2163,35498.0
2021-07-19 14:15:00,139.4,139.49,139.38,139.48,42645.0,126.2253,126.3068,126.2072,126.2978,42645.0
2021-07-19 14:20:00,139.47,139.58,139.44,139.53,39822.0,126.2887,126.3883,126.2615,126.343,39822.0
2021-07-19 14:25:00,139.53,139.56,139.46,139.5,62104.0,126.343,126.3702,126.2796,126.3159,62104.0
2021-07-19 14:30:00,139.5,139.52,139.4,139.49,36249.0,126.3159,126.334,126.2253,126.3068,36249.0
2021-07-19 14:35:00,139.49,139.5,139.25,139.27,47761.0,126.3068,126.3159,126.0895,126.1076,47761.0
2021-07-19 14:40:00,139.26,139.34,139.2,139.25,39046.0,126.0985,126.171,126.0442,126.0895,39046.0
2021-07-19 14:45:00,139.26,139.28,139.2,139.24,24369.0,126.0985,126.1167,126.0442,126.0804,24369.0
2021-07-19 14:50:00,139.24,139.38,139.18,139.37,55903.0,126.0804,126.2072,126.0261,126.1982,55903.0
2021-07-19 14:55:00,139.38,139.58,139.34,139.53,57328.0,126.2072,126.3883,126.171,126.343,57328.0
2021-07-19 15:00:00,139.53,139.59,139.47,139.57,54230.0,126.343,126.3974,126.2887,126.3793,54230.0
2021-07-19 15:05:00,139.56,139.77,139.55,139.74,83144.0,126.3702,126.5603,126.3611,126.5332,83144.0
2021-07-19 15:10:00,139.75,139.79,139.67,139.7,60888.0,126.5422,126.5785,126.4698,126.497,60888.0
2021-07-19 15:15:00,139.69,139.75,139.62,139.64,83866.0,126.4879,126.5422,126.4245,126.4426,83866.0
2021-07-19 15:20:00,139.64,139.67,139.55,139.56,75340.0,126.4426,126.4698,126.3611,126.3702,75340.0
2021-07-19 15:25:00,139.55,139.59,139.45,139.55,60551.0,126.3611,126.3974,126.2706,126.3611,60551.0
2021-07-19 15:30:00,139.55,139.74,139.54,139.64,70899.0,126.3611,126.5332,126.3521,126.4426,70899.0
2021-07-19 15:35:00,139.65,139.94,139.6,139.9,105520.0,126.4517,126.7143,126.4064,126.6781,105520.0
2021-07-19 15:40:00,139.91,139.99,139.86,139.88,77347.0,126.6871,126.7596,126.6418,126.66,77347.0
2021-07-19 15:45:00,139.89,140.19,139.84,140.08,179879.0,126.669,126.9407,126.6237,126.8411,179879.0
2021-07-19 15:50:00,140.07,140.29,139.93,140.26,172209.0,126.832,127.0312,126.7052,127.004,172209.0
2021-07-19 15:55:00,140.27,140.46,140.1,140.45,415453.0,127.0131,127.1851,126.8592,127.1761,415453.0
2021-07-20 09:30:00,140.44,140.49,140.02,140.31,176809.0,127.167,127.2123,126.7867,127.0493,176809.0
2021-07-20 09:35:00,140.31,140.92,140.3,140.91,61065.0,127.0493,127.6017,127.0403,127.5926,61065.0
2021-07-20 09:40:00,140.92,141.35,140.77,141.29,85932.0,127.6017,127.991,127.4658,127.9367,85932.0
2021-07-20 09:45:00,141.28,141.54,141.21,141.54,88682.0,127.9276,128.1631,127.8643,128.1631,88682.0
2021-07-20 09:50:00,141.55,141.7,141.41,141.59,117173.0,128.1721,128.3079,128.0454,128.2083,117173.0
2021-07-20 09:55:00,141.57,141.84,141.57,141.75,69872.0,128.1902,128.4347,128.1902,128.3532,69872.0
2021-07-20 10:00:00,141.76,141.98,141.61,141.92,146268.0,128.3623,128.5615,128.2265,128.5072,146268.0
2021-07-20 10:05:00,141.92,141.94,141.51,141.59,89550.0,128.5072,128.5253,128.1359,128.2083,89550.0
2021-07-20 10:10:00,141.63,141.64,141.17,141.22,68393.0,128.2446,128.2536,127.828,127.8733,68393.0
2021-07-20 10:15:00,141.25,141.3,141.05,141.12,110354.0,127.9005,127.9457,127.7194,127.7828,110354.0
2021-07-20 10:20:00,141.12,141.22,141.0,141.05,49640.0,127.7828,127.8733,127.6741,127.7194,49640.0
2021-07-20 10:25:00,141.06,141.08,140.79,140.89,47648.0,127.7284,127.7465,127.4839,127.5745,47648.0
2021-07-20 10:30:00,140.86,141.04,140.77,140.97,52368.0,127.5473,127.7103,127.4658,127.6469,52368.0
2021-07-20 10:35:00,140.99,140.99,140.81,140.87,38440.0,127.665,127.665,127.5021,127.5564,38440.0
2021-07-20 10:40:00,140.88,141.07,140.85,140.96,35959.0,127.5654,127.7375,127.5383,127.6379,35959.0
2021-07-20 10:45:00,140.95,141.18,140.95,141.11,80668.0,127.6288,127.8371,127.6288,127.7737,80668.0
2021-07-20 10:50:00,141.12,141.12,140.77,140.92,64669.0,127.7828,127.7828,127.4658,127.6017,64669.0
2021-07-20 10:55:00,140.93,141.12,140.93,140.98,44470.0,127.6107,127.7828,127.6107,127.656,44470.0
2021-07-20 11:00:00,141.0,141.06,140.87,141.04,41261.0,127.6741,127.7284,127.5564,127.7103,41261.0
2021-07-20 11:05:00,141.04,141.04,140.88,140.95,41620.0,127.7103,127.7103,127.5654,127.6288,41620.0
2021-07-20 11:10:00,140.96,141.13,140.95,141.08,45083.0,127.6379,127.7918,127.6288,127.7465,45083.0
2021-07-20 11:15:00,141.1,141.25,140.97,140.99,45174.0,127.7647,127.9005,127.6469,127.665,45174.0
2021-07-20 11:20:00,140.98,140.99,140.82,140.91,37098.0,127.656,127.665,127.5111,127.5926,37098.0
2021-07-20 11:25:00,140.9,140.92,140.59,140.6,57810.0,127.5836,127.6017,127.3029,127.3119,57810.0
2021-07-20 11:30:00,140.61,140.71,140.59,140.65,37494.0,127.321,127.4115,127.3029,127.3572,37494.0
2021-07-20 11:35:00,140.66,140.66,140.38,140.53,66975.0,127.3662,127.3662,127.1127,127.2485,66975.0
2021-07-20 11:40:00,140.53,140.58,140.47,140.47,37272.0,127.2485,127.2938,127.1942,127.1942,37272.0
2021-07-20 11:45:00,140.47,140.53,140.43,140.45,27928.0,127.1942,127.2485,127.158,127.1761,27928.0
2021-07-20 11:50:00,140.44,140.54,140.44,140.48,55482.0,127.167,127.2576,127.167,127.2032,55482.0
2021-07-20 11:55:00,140.5,140.65,140.47,140.65,31221.0,127.2214,127.3572,127.1942,127.3572,31221.0
2021-07-20 12:00:00,140.64,140.69,140.46,140.53,48014.0,127.3481,127.3934,127.1851,127.2485,48014.0
2021-07-20 12:05:00,140.53,140.55,140.42,140.42,37147.0,127.2485,127.2666,127.1489,127.1489,37147.0
2021-07-20 12:10:00,140.42,140.5,140.4,140.48,67688.0,127.1489,127.2214,127.1308,127.2032,67688.0
2021-07-20 12:15:00,140.48,140.48,140.37,140.43,49149.0,127.2032,127.2032,127.1036,127.158,49149.0
2021-07-20 12:20:00,140.42,140.43,140.25,140.29,42144.0,127.1489,127.158,126.995,127.0312,42144.0
2021-07-20 12:25:00,140.28,140.3,140.13,140.13,44395.0,127.0221,127.0403,126.8863,126.8863,44395.0
2021-07-20 12:30:00,140.13,140.23,140.11,140.14,45191.0,126.8863,126.9769,126.8682,126.8954,45191.0
2021-07-20 12:35:00,140.14,140.17,139.93,139.94,79283.0,126.8954,126.9225,126.7052,126.7143,79283.0
2021-07-20 12:40:00,139.95,139.99,139.89,139.9,63749.0,126.7233,126.7596,126.669,126.6781,63749.0
2021-07-20 12:45:00,139.91,140.03,139.9,139.98,33845.0,126.6871,126.7958,126.6781,126.7505,33845.0
2021-07-20 12:50:00,139.99,140.12,139.97,140.12,55553.0,126.7596,126.8773,126.7414,126.8773,55553.0
2021-07-20 12:55:00,140.11,140.26,140.09,140.18,49925.0,126.8682,127.004,126.8501,126.9316,49925.0
2021-07-20 13:00:00,140.18,140.26,140.06,140.08,61944.0,126.9316,127.004,126.8229,126.8411,61944.0
2021-07-20 13:05:00,140.09,140.1,139.9,139.99,81414.0,126.8501,126.8592,126.6781,126.7596,81414.0
2021-07-20 13:10:00,139.98,139.99,139.81,139.83,40410.0,126.7505,126.7596,126.5966,126.6147,40410.0
2021-07-20 13:15:00,139.84,139.86,139.75,139.79,41784.0,126.6237,126.6418,126.5422,126.5785,41784.0
2021-07-20 13:20:00,139.79,139.95,139.79,139.89,35448.0,126.5785,126.7233,126.5785,126.669,35448.0
2021-07-20 13:25:00,139.9,139.9,139.77,139.78,33928.0,126.6781,126.6781,126.5603,126.5694,33928.0
2021-07-20 13:30:00,139.78,139.9,139.78,139.88,78847.0,126.5694,126.6781,126.5694,126.66,78847.0
2021-07-20 13:35:00,139.89,139.93,139.78,139.8,57813.0,126.669,126.7052,126.5694,126.5875,57813.0
2021-07-20 13:40:00,139.81,139.83,139.68,139.74,65870.0,126.5966,126.6147,126.4789,126.5332,65870.0
2021-07-20 13:45:00,139.75,139.78,139.7,139.72,35931.0,126.5422,126.5694,126.497,126.5151,35931.0
2021-07-20 13:50:00,139.71,139.82,139.69,139.76,49099.0,126.506,126.6056,126.4879,126.5513,49099.0
2021-07-20 13:55:00,139.76,139.76,139.67,139.69,32407.0,126.5513,126.5513,126.4698,126.4879,32407.0
2021-07-20 14:00:00,139.69,139.79,139.68,139.77,55829.0,126.4879,126.5785,126.4789,126.5603,55829.0
2021-07-20 14:05:00,139.77,139.85,139.76,139.76,51587.0,126.5603,126.6328,126.5513,126.5513,51587.0
2021-07-20 14:10:00,139.77,139.93,139.75,139.87,46327.0,126.5603,126.7052,126.5422,126.6509,46327.0
2021-07-20 14:15:00,139.87,139.99,139.85,139.92,41173.0,126.6509,126.7596,126.6328,126.6962,41173.0
2021-07-20 14:20:00,139.93,139.97,139.82,139.97,43483.0,126.7052,126.7414,126.6056,126.7414,43483.0
2021-07-20 14:25:00,139.96,140.06,139.91,140.02,50231.0,126.7324,126.8229,126.6871,126.7867,50231.0
2021-07-20 14:30:00,140.03,140.04,139.95,140.0,40807.0,126.7958,126.8048,126.7233,126.7686,40807.0
2021-07-20 14:35:00,140.0,140.08,139.98,140.03,40779.0,126.7686,126.8411,126.7505,126.7958,40779.0
2021-07-20 14:40:00,140.03,140.12,140.02,140.11,37313.0,126.7958,126.8773,126.7867,126.8682,37313.0
2021-07-20 14:45:00,140.12,140.12,139.96,140.03,44769.0,126.8773,126.8773,126.7324,126.7958,44769.0
2021-07-20 14:50:00,140.03,140.11,139.94,139.94,45490.0,126.7958,126.8682,126.7143,126.7143,45490.0
2021-07-20 14:55:00,139.94,140.07,139.92,140.03,50918.0,126.7143,126.832,126.6962,126.7958,50918.0
2021-07-20 15:00:00,140.03,140.12,139.97,140.01,32080.0,126.7958,126.8773,126.7414,126.7777,32080.0
2021-07-20 15:05:00,140.01,140.03,139.92,139.92,89626.0,126.7777,126.7958,126.6962,126.6962,89626.0
2021-07-20 15:10:00,139.92,140.21,139.87,140.18,96587.0,126.6962,126.9588,126.6509,126.9316,96587.0
2021-07-20 15:15:00,140.18,140.18,139.99,140.01,114066.0,126.9316,126.9316,126.7596,126.7777,114066.0
2021-07-20 15:20:00,140.02,140.07,140.0,140.04,68999.0,126.7867,126.832,126.7686,126.8048,68999.0
2021-07-20 15:25:00,140.04,140.06,139.9,139.97,75566.0,126.8048,126.8229,126.6781,126.7414,75566.0
2021-07-20 15:30:00,139.97,140.2,139.93,140.19,76672.0,126.7414,126.9497,126.7052,126.9407,76672.0
2021-07-20 15:35:00,140.18,140.19,139.88,139.89,82623.0,126.9316,126.9407,126.66,126.669,82623.0
2021-07-20 15:40:00,139.89,140.0,139.87,139.93,81934.0,126.669,126.7686,126.6509,126.7052,81934.0
2021-07-20 15:45:00,139.92,139.95,139.67,139.69,107786.0,126.6962,126.7233,126.4698,126.4879,107786.0
2021-07-20 15:50:00,139.69,139.91,139.66,139.91,250079.0,126.4879,126.6871,126.4607,126.6871,250079.0
2021-07-20 15:55:00,139.9,139.9,139.68,139.68,306740.0,126.6781,126.6781,126.4789,126.4789,306740.0
2021-07-21 09:30:00,139.95,140.11,139.67,139.99,290922.0,126.7233,126.8682,126.4698,126.7596,290922.0
2021-07-21 09:35:00,139.99,140.14,139.77,139.99,85065.0,126.7596,126.8954,126.5603,126.7596,85065.0
2021-07-21 09:40:00,139.97,140.17,139.84,140.05,127276.0,126.7414,126.9225,126.6237,126.8139,127276.0
2021-07-21 09:45:00,140.06,140.2,139.8,140.2,80552.0,126.8229,126.9497,126.5875,126.9497,80552.0
2021-07-21 09:50:00,140.19,140.19,139.97,139.99,54922.0,126.9407,126.9407,126.7414,126.7596,54922.0
2021-07-21 09:55:00,139.99,140.04,139.82,139.82,82947.0,126.7596,126.8048,126.6056,126.6056,82947.0
2021-07-21 10:00:00,139.82,139.86,139.67,139.67,78460.0,126.6056,126.6418,126.4698,126.4698,78460.0
2021-07-21 10:05:00,139.68,139.75,139.54,139.6,100055.0,126.4789,126.5422,126.3521,126.4064,100055.0
2021-07-21 10:10:00,139.6,139.85,139.59,139.74,77696.0,126.4064,126.6328,126.3974,126.5332,77696.0
2021-07-21 10:15:00,139.77,139.84,139.35,139.39,106748.0,126.5603,126.6237,126.18,126.2163,106748.0
2021-07-21 10:20:00,139.39,139.41,139.25,139.33,52416.0,126.2163,126.2344,126.0895,126.1619,52416.0
2021-07-21 10:25:00,139.34,139.42,139.21,139.35,78343.0,126.171,126.2434,126.0533,126.18,78343.0
2021-07-21 10:30:00,139.34,139.75,139.34,139.75,118983.0,126.171,126.5422,126.171,126.5422,118983.0
2021-07-21 10:35:00,139.77,139.85,139.53,139.55,50787.0,126.5603,126.6328,126.343,126.3611,50787.0
2021-07-21 10:40:00,139.56,139.74,139.56,139.68,49635.0,126.3702,126.5332,126.3702,126.4789,49635.0
2021-07-21 10:45:00,139.69,139.93,139.64,139.87,71223.0,126.4879,126.7052,126.4426,126.6509,71223.0
2021-07-21 10:50:00,139.87,139.96,139.78,139.93,87018.0,126.6509,126.7324,126.5694,126.7052,87018.0
2021-07-21 10:55:00,139.92,140.04,139.81,140.02,63509.0,126.6962,126.8048,126.5966,126.7867,63509.0
2021-07-21 11:00:00,140.04,140.08,139.78,139.8,46302.0,126.8048,126.8411,126.5694,126.5875,46302.0
2021-07-21 11:05:00,139.78,139.79,139.58,139.64,129468.0,126.5694,126.5785,126.3883,126.4426,129468.0
2021-07-21 11:10:00,139.65,139.7,139.58,139.58,38442.0,126.4517,126.497,126.3883,126.3883,38442.0
2021-07-21 11:15:00,139.56,139.64,139.55,139.58,28959.0,126.3702,126.4426,126.3611,126.3883,28959.0
2021-07-21 11:20:00,139.59,139.77,139.57,139.75,30249.0,126.3974,126.5603,126.3793,126.5422,30249.0
2021-07-21 11:25:00,139.75,139.8,139.58,139.65,41109.0,126.5422,126.5875,126.3883,126.4517,41109.0
2021-07-21 11:30:00,139.64,139.66,139.52,139.62,21567.0,126.4426,126.4607,126.334,126.4245,21567.0
2021-07-21 11:35:00,139.64,139.64,139.43,139.47,31111.0,126.4426,126.4426,126.2525,126.2887,31111.0
2021-07-21 11:40:00,139.49,139.49,139.38,139.39,28255.0,126.3068,126.3068,126.2072,126.2163,28255.0
2021-07-21 11:45:00,139.39,139.4,139.26,139.26,39981.0,126.2163,126.2253,126.0985,126.0985,39981.0
2021-07-21 11:50:00,139.26,139.63,139.23,139.42,65630.0,126.0985,126.4336,126.0714,126.2434,65630.0
2021-07-21 11:55:00,139.43,139.61,139.42,139.43,25727.0,126.2525,126.4155,126.2434,126.2525,25727.0
2021-07-21 12:00:00,139.43,139.43,139.24,139.25,29237.0,126.2525,126.2525,126.0804,126.0895,29237.0
2021-07-21 12:05:00,139.26,139.3,139.21,139.22,24071.0,126.0985,126.1348,126.0533,126.0623,24071.0
2021-07-21 12:10:00,139.21,139.24,139.14,139.14,38437.0,126.0533,126.0804,125.9899,125.9899,38437.0
2021-07-21 12:15:00,139.13,139.2,139.12,139.18,21862.0,125.9808,126.0442,125.9718,126.0261,21862.0
2021-07-21 12:20:00,139.19,139.22,139.06,139.06,38544.0,126.0352,126.0623,125.9175,125.9175,38544.0
2021-07-21 12:25:00,139.05,139.11,139.0,139.03,37893.0,125.9084,125.9627,125.8631,125.8903,37893.0
2021-07-21 12:30:00,139.03,139.11,138.99,139.03,52098.0,125.8903,125.9627,125.8541,125.8903,52098.0
2021-07-21 12:35:00,139.03,139.16,139.02,139.13,53165.0,125.8903,126.008,125.8812,125.9808,53165.0
2021-07-21 12:40:00,139.14,139.22,139.12,139.16,39842.0,125.9899,126.0623,125.9718,126.008,39842.0
2021-07-21 12:45:00,139.18,139.22,139.1,139.1,29878.0,126.0261,126.0623,125.9537,125.9537,29878.0
2021-07-21 12:50:00,139.1,139.17,139.06,139.06,41588.0,125.9537,126.0171,125.9175,125.9175,41588.0
2021-07-21 12:55:00,139.06,139.2,139.06,139.19,19173.0,125.9175,126.0442,125.9175,126.0352,19173.0
2021-07-21 13:00:00,139.19,139.23,139.11,139.2,33684.0,126.0352,126.0714,125.9627,126.0442,33684.0
2021-07-21 13:05:00,139.2,139.2,139.1,139.13,19394.0,126.0442,126.0442,125.9537,125.9808,19394.0
2021-07-21 13:10:00,139.13,139.15,139.05,139.06,32419.0,125.9808,125.9989,125.9084,125.9175,32419.0
2021-07-21 13:15:00,139.08,139.16,139.07,139.13,21292.0,125.9356,126.008,125.9265,125.9808,21292.0
2021-07-21 13:20:00,139.13,139.21,139.1,139.19,22896.0,125.9808,126.0533,125.9537,126.0352,22896.0
2021-07-21 13:25:00,139.19,139.32,139.19,139.31,29697.0,126.0352,126.1529,126.0352,126.1438,29697.0
2021-07-21 13:30:00,139.32,139.43,139.31,139.43,47722.0,126.1529,126.2525,126.1438,126.2525,47722.0
2021-07-21 13:35:00,139.42,139.45,139.34,139.35,31159.0,126.2434,126.2706,126.171,126.18,31159.0
2021-07-21 13:40:00,139.35,139.42,139.33,139.4,31156.0,126.18,126.2434,126.1619,126.2253,31156.0
2021-07-21 13:45:00,139.4,139.43,139.31,139.31,20089.0,126.2253,126.2525,126.1438,126.1438,20089.0
2021-07-21 13:50:00,139.31,139.35,139.28,139.3,20912.0,126.1438,126.18,126.1167,126.1348,20912.0
2021-07-21 13:55:00,139.29,139.35,139.29,139.33,20317.0,126.1257,126.18,126.1257,126.1619,20317.0
2021-07-21 14:00:00,139.34,139.35,139.19,139.21,28684.0,126.171,126.18,126.0352,126.0533,28684.0
2021-07-21 14:05:00,139.21,139.35,139.2,139.35,32960.0,126.0533,126.18,126.0442,126.18,32960.0
2021-07-21 14:10:00,139.34,139.39,139.32,139.37,29418.0,126.171,126.2163,126.1529,126.1982,29418.0
2021-07-21 14:15:00,139.37,139.39,139.31,139.34,25429.0,126.1982,126.2163,126.1438,126.171,25429.0
2021-07-21 14:20:00,139.34,139.38,139.29,139.3,17657.0,126.171,126.2072,126.1257,126.1348,17657.0
2021-07-21 14:25:00,139.28,139.31,139.23,139.26,26089.0,126.1167,126.1438,126.0714,126.0985,26089.0
2021-07-21 14:30:00,139.26,139.32,139.24,139.31,31436.0,126.0985,126.1529,126.0804,126.1438,31436.0
2021-07-21 14:35:00,139.31,139.45,139.3,139.44,36281.0,126.1438,126.2706,126.1348,126.2615,36281.0
2021-07-21 14:40:00,139.45,139.53,139.44,139.5,28213.0,126.2706,126.343,126.2615,126.3159,28213.0
2021-07-21 14:45:00,139.52,139.54,139.46,139.46,19347.0,126.334,126.3521,126.2796,126.2796,19347.0
2021-07-21 14:50:00,139.46,139.52,139.45,139.51,30773.0,126.2796,126.334,126.2706,126.3249,30773.0
2021-07-21 14:55:00,139.5,139.54,139.49,139.51,26501.0,126.3159,126.3521,126.3068,126.3249,26501.0
2021-07-21 15:00:00,139.5,139.51,139.37,139.4,33664.0,126.3159,126.3249,126.1982,126.2253,33664.0
2021-07-21 15:05:00,139.39,139.45,139.36,139.41,45281.0,126.2163,126.2706,126.1891,126.2344,45281.0
2021-07-21 15:10:00,139.41,139.48,139.38,139.38,53454.0,126.2344,126.2978,126.2072,126.2072,53454.0
2021-07-21 15:15:00,139.4,139.48,139.39,139.42,46832.0,126.2253,126.2978,126.2163,126.2434,46832.0
2021-07-21 15:20:00,139.41,139.5,139.41,139.49,21370.0,126.2344,126.3159,126.2344,126.3068,21370.0
2021-07-21 15:25:00,139.49,139.51,139.46,139.49,52672.0,126.3068,126.3249,126.2796,126.3068,52672.0
2021-07-21 15:30:00,139.49,139.55,139.44,139.5,56534.0,126.3068,126.3611,126.2615,126.3159,56534.0
2021-07-21 15:35:00,139.5,139.55,139.44,139.47,71976.0,126.3159,126.3611,126.2615,126.2887,71976.0
2021-07-21 15:40:00,139.47,139.57,139.46,139.47,91947.0,126.2887,126.3793,126.2796,126.2887,91947.0
2021-07-21 15:45:00,139.47,139.5,139.31,139.34,104875.0,126.2887,126.3159,126.1438,126.171,104875.0
2021-07-21 15:50:00,139.33,139.39,139.26,139.37,144644.0,126.1619,126.2163,126.0985,126.1982,144644.0
2021-07-21 15:55:00,139.36,139.46,139.16,139.19,354295.0,126.1891,126.2796,126.008,126.0352,354295.0
2021-07-22 09:30:00,137.29,137.62,137.07,137.6,236176.0,125.0994,125.4001,124.8989,125.3819,236176.0
2021-07-22 09:35:00,137.54,137.54,136.88,136.92,121231.0,125.3272,125.3272,124.7258,124.7623,121231.0
2021-07-22 09:40:00,136.91,137.18,136.86,136.87,118546.0,124.7532,124.9992,124.7076,124.7167,118546.0
2021-07-22 09:45:00,136.89,137.31,136.84,137.31,160246.0,124.7349,125.1176,124.6894,125.1176,160246.0
2021-07-22 09:50:00,137.3,137.4,137.12,137.12,77950.0,125.1085,125.1996,124.9445,124.9445,77950.0
2021-07-22 09:55:00,137.11,137.16,136.99,137.09,116815.0,124.9354,124.981,124.8261,124.9172,116815.0
2021-07-22 10:00:00,137.1,137.18,137.04,137.05,102589.0,124.9263,124.9992,124.8716,124.8807,102589.0
2021-07-22 10:05:00,137.05,137.06,136.75,136.81,84636.0,124.8807,124.8898,124.6074,124.662,84636.0
2021-07-22 10:10:00,136.81,137.01,136.71,136.78,70454.0,124.662,124.8443,124.5709,124.6347,70454.0
2021-07-22 10:15:00,136.78,136.98,136.71,136.84,122932.0,124.6347,124.8169,124.5709,124.6894,122932.0
2021-07-22 10:20:00,136.84,137.07,136.76,137.07,73059.0,124.6894,124.8989,124.6165,124.8989,73059.0
2021-07-22 10:25:00,137.1,137.19,137.06,137.17,65759.0,124.9263,125.0083,124.8898,124.9901,65759.0
2021-07-22 10:30:00,137.17,137.36,137.15,137.28,54047.0,124.9901,125.1632,124.9718,125.0903,54047.0
2021-07-22 10:35:00,137.29,137.44,137.2,137.4,66923.0,125.0994,125.2361,125.0174,125.1996,66923.0
2021-07-22 10:40:00,137.41,137.56,137.36,137.55,88590.0,125.2088,125.3454,125.1632,125.3363,88590.0
2021-07-22 10:45:00,137.55,137.72,137.55,137.57,49511.0,125.3363,125.4912,125.3363,125.3546,49511.0
2021-07-22 10:50:00,137.57,137.8,137.54,137.7,55716.0,125.3546,125.5641,125.3272,125.473,55716.0
2021-07-22 10:55:00,137.71,137.96,137.7,137.87,61228.0,125.4821,125.7099,125.473,125.6279,61228.0
2021-07-22 11:00:00,137.87,137.96,137.84,137.86,57659.0,125.6279,125.7099,125.6006,125.6188,57659.0
2021-07-22 11:05:00,137.84,138.02,137.78,138.0,65834.0,125.6006,125.7646,125.5459,125.7464,65834.0
2021-07-22 11:10:00,138.0,138.19,137.95,138.17,50760.0,125.7464,125.9195,125.7008,125.9013,50760.0
2021-07-22 11:15:00,138.19,138.33,138.17,138.17,36128.0,125.9195,126.0471,125.9013,125.9013,36128.0
2021-07-22 11:20:00,138.18,138.28,138.16,138.17,39329.0,125.9104,126.0015,125.8922,125.9013,39329.0
2021-07-22 11:25:00,138.18,138.25,138.05,138.06,53659.0,125.9104,125.9742,125.7919,125.801,53659.0
2021-07-22 11:30:00,138.06,138.06,137.93,138.01,60161.0,125.801,125.801,125.6826,125.7555,60161.0
2021-07-22 11:35:00,138.02,138.02,137.9,137.91,47689.0,125.7646,125.7646,125.6552,125.6644,47689.0
2021-07-22 11:40:00,137.93,137.99,137.86,137.97,54319.0,125.6826,125.7373,125.6188,125.719,54319.0
2021-07-22 11:45:00,137.96,137.98,137.84,137.84,35279.0,125.7099,125.7281,125.6006,125.6006,35279.0
2021-07-22 11:50:00,137.85,137.94,137.8,137.82,40362.0,125.6097,125.6917,125.5641,125.5824,40362.0
2021-07-22 11:55:00,137.83,137.87,137.82,137.83,23793.0,125.5915,125.6279,125.5824,125.5915,23793.0
2021-07-22 12:00:00,137.83,137.98,137.82,137.91,34434.0,125.5915,125.7281,125.5824,125.6644,34434.0
2021-07-22 12:05:00,137.92,137.99,137.91,137.95,23361.0,125.6735,125.7373,125.6644,125.7008,23361.0
2021-07-22 12:10:00,137.95,137.97,137.85,137.95,22530.0,125.7008,125.719,125.6097,125.7008,22530.0
2021-07-22 12:15:00,137.95,138.08,137.93,137.99,41538.0,125.7008,125.8193,125.6826,125.7373,41538.0
2021-07-22 12:20:00,137.98,137.99,137.86,137.86,32147.0,125.7281,125.7373,125.6188,125.6188,32147.0
2021-07-22 12:25:00,137.86,137.91,137.82,137.83,22902.0,125.6188,125.6644,125.5824,125.5915,22902.0
2021-07-22 12:30:00,137.82,137.82,137.68,137.75,21015.0,125.5824,125.5824,125.4548,125.5186,21015.0
2021-07-22 12:35:00,137.76,137.87,137.76,137.86,20718.0,125.5277,125.6279,125.5277,125.6188,20718.0
2021-07-22 12:40:00,137.87,137.95,137.86,137.95,22245.0,125.6279,125.7008,125.6188,125.7008,22245.0
2021-07-22 12:45:00,137.94,137.95,137.76,137.82,25801.0,125.6917,125.7008,125.5277,125.5824,25801.0
2021-07-22 12:50:00,137.83,137.87,137.74,137.78,20130.0,125.5915,125.6279,125.5095,125.5459,20130.0
2021-07-22 12:55:00,137.77,137.87,137.76,137.77,22036.0,125.5368,125.6279,125.5277,125.5368,22036.0
2021-07-22 13:00:00,137.77,137.79,137.71,137.74,23523.0,125.5368,125.555,125.4821,125.5095,23523.0
2021-07-22 13:05:00,137.73,137.75,137.64,137.65,24580.0,125.5003,125.5186,125.4183,125.4274,24580.0
2021-07-22 13:10:00,137.64,137.73,137.63,137.69,16506.0,125.4183,125.5003,125.4092,125.4639,16506.0
2021-07-22 13:15:00,137.69,137.74,137.64,137.67,24447.0,125.4639,125.5095,125.4183,125.4457,24447.0
2021-07-22 13:20:00,137.67,137.74,137.66,137.71,16935.0,125.4457,125.5095,125.4366,125.4821,16935.0
2021-07-22 13:25:00,137.71,137.82,137.7,137.76,23043.0,125.4821,125.5824,125.473,125.5277,23043.0
2021-07-22 13:30:00,137.75,137.83,137.75,137.79,18743.0,125.5186,125.5915,125.5186,125.555,18743.0
2021-07-22 13:35:00,137.79,137.86,137.78,137.86,24621.0,125.555,125.6188,125.5459,125.6188,24621.0
2021-07-22 13:40:00,137.85,137.92,137.82,137.83,33369.0,125.6097,125.6735,125.5824,125.5915,33369.0
2021-07-22 13:45:00,137.83,137.86,137.74,137.78,26813.0,125.5915,125.6188,125.5095,125.5459,26813.0
2021-07-22 13:50:00,137.78,137.85,137.76,137.81,21258.0,125.5459,125.6097,125.5277,125.5732,21258.0
2021-07-22 13:55:00,137.83,137.84,137.77,137.78,19080.0,125.5915,125.6006,125.5368,125.5459,19080.0
2021-07-22 14:00:00,137.79,137.85,137.79,137.84,23082.0,125.555,125.6097,125.555,125.6006,23082.0
2021-07-22 14:05:00,137.84,137.9,137.77,137.78,32135.0,125.6006,125.6552,125.5368,125.5459,32135.0
2021-07-22 14:10:00,137.79,137.82,137.76,137.78,25931.0,125.555,125.5824,125.5277,125.5459,25931.0
2021-07-22 14:15:00,137.8,137.85,137.68,137.69,27579.0,125.5641,125.6097,125.4548,125.4639,27579.0
2021-07-22 14:20:00,137.69,137.71,137.67,137.69,20111.0,125.4639,125.4821,125.4457,125.4639,20111.0
2021-07-22 14:25:00,137.7,137.77,137.69,137.74,25617.0,125.473,125.5368,125.4639,125.5095,25617.0
2021-07-22 14:30:00,137.74,137.77,137.71,137.74,20077.0,125.5095,125.5368,125.4821,125.5095,20077.0
2021-07-22 14:35:00,137.73,137.78,137.7,137.75,32661.0,125.5003,125.5459,125.473,125.5186,32661.0
2021-07-22 14:40:00,137.76,137.8,137.74,137.8,21214.0,125.5277,125.5641,125.5095,125.5641,21214.0
2021-07-22 14:45:00,137.8,137.84,137.79,137.81,20880.0,125.5641,125.6006,125.555,125.5732,20880.0
2021-07-22 14:50:00,137.8,137.81,137.74,137.75,30734.0,125.5641,125.5732,125.5095,125.5186,30734.0
2021-07-22 14:55:00,137.76,137.77,137.72,137.77,28873.0,125.5277,125.5368,125.4912,125.5368,28873.0
2021-07-22 15:00:00,137.77,137.83,137.77,137.79,26642.0,125.5368,125.5915,125.5368,125.555,26642.0
2021-07-22 15:05:00,137.8,137.82,137.74,137.8,29740.0,125.5641,125.5824,125.5095,125.5641,29740.0
2021-07-22 15:10:00,137.81,137.87,137.8,137.86,28190.0,125.5732,125.6279,125.5641,125.6188,28190.0
2021-07-22 15:15:00,137.86,137.94,137.83,137.93,33345.0,125.6188,125.6917,125.5915,125.6826,33345.0
2021-07-22 15:20:00,137.92,137.93,137.87,137.91,33522.0,125.6735,125.6826,125.6279,125.6644,33522.0
2021-07-22 15:25:00,137.92,137.98,137.89,137.96,31817.0,125.6735,125.7281,125.6461,125.7099,31817.0
2021-07-22 15:30:00,137.96,137.96,137.87,137.88,57553.0,125.7099,125.7099,125.6279,125.637,57553.0
2021-07-22 15:35:00,137.87,137.87,137.73,137.8,65542.0,125.6279,125.6279,125.5003,125.5641,65542.0
2021-07-22 15:40:00,137.79,137.82,137.72,137.79,54974.0,125.555,125.5824,125.4912,125.555,54974.0
2021-07-22 15:45:00,137.8,137.85,137.78,137.82,61794.0,125.5641,125.6097,125.5459,125.5824,61794.0
2021-07-22 15:50:00,137.82,137.83,137.65,137.76,116926.0,125.5824,125.5915,125.4274,125.5277,116926.0
2021-07-22 15:55:00,137.77,137.84,137.67,137.81,243203.0,125.5368,125.6006,125.4457,125.5732,243203.0
2021-07-23 09:30:00,137.48,137.53,137.13,137.19,274219.0,125.2725,125.3181,124.9536,125.0083,274219.0
2021-07-23 09:35:00,137.21,137.41,137.14,137.29,88537.0,125.0265,125.2088,124.9627,125.0994,88537.0
2021-07-23 09:40:00,137.29,137.31,137.08,137.17,97563.0,125.0994,125.1176,124.9081,124.9901,97563.0
2021-07-23 09:45:00,137.19,137.66,137.14,137.64,127081.0,125.0083,125.4366,124.9627,125.4183,127081.0
2021-07-23 09:50:00,137.63,138.11,137.63,138.1,95857.0,125.4092,125.8466,125.4092,125.8375,95857.0
2021-07-23 09:55:00,138.1,138.4,138.09,138.32,106328.0,125.8375,126.1109,125.8284,126.038,106328.0
2021-07-23 10:00:00,138.33,138.65,138.33,138.57,131479.0,126.0471,126.3387,126.0471,126.2658,131479.0
2021-07-23 10:05:00,138.56,138.8,138.56,138.59,84130.0,126.2566,126.4753,126.2566,126.284,84130.0
2021-07-23 10:10:00,138.59,138.71,138.53,138.66,67842.0,126.284,126.3933,126.2293,126.3478,67842.0
2021-07-23 10:15:00,138.67,138.68,138.4,138.57,114539.0,126.3569,126.366,126.1109,126.2658,114539.0
2021-07-23 10:20:00,138.58,138.72,138.52,138.52,44050.0,126.2749,126.4024,126.2202,126.2202,44050.0
2021-07-23 10:25:00,138.5,138.59,138.38,138.38,50713.0,126.202,126.284,126.0926,126.0926,50713.0
2021-07-23 10:30:00,138.38,138.42,138.2,138.25,72651.0,126.0926,126.1291,125.9286,125.9742,72651.0
2021-07-23 10:35:00,138.26,138.47,138.24,138.36,40117.0,125.9833,126.1746,125.9651,126.0744,40117.0
2021-07-23 10:40:00,138.36,138.5,138.35,138.49,40844.0,126.0744,126.202,126.0653,126.1929,40844.0
2021-07-23 10:45:00,138.49,138.73,138.48,138.73,46916.0,126.1929,126.4116,126.1837,126.4116,46916.0
2021-07-23 10:50:00,138.7,138.76,138.57,138.76,42666.0,126.3842,126.4389,126.2658,126.4389,42666.0
2021-07-23 10:55:00,138.75,138.78,138.66,138.73,36298.0,126.4298,126.4571,126.3478,126.4116,36298.0
2021-07-23 11:00:00,138.74,138.92,138.74,138.89,55873.0,126.4207,126.5847,126.4207,126.5573,55873.0
2021-07-23 11:05:00,138.91,138.98,138.87,138.9,40655.0,126.5756,126.6394,126.5391,126.5665,40655.0
2021-07-23 11:10:00,138.9,138.99,138.9,138.94,45362.0,126.5665,126.6485,126.5665,126.6029,45362.0
2021-07-23 11:15:00,138.95,139.12,138.87,139.09,45857.0,126.612,126.7669,126.5391,126.7396,45857.0
2021-07-23 11:20:00,139.1,139.16,139.02,139.09,41132.0,126.7487,126.8034,126.6758,126.7396,41132.0
2021-07-23 11:25:00,139.1,139.29,139.07,139.27,43349.0,126.7487,126.9218,126.7214,126.9036,43349.0
2021-07-23 11:30:00,139.26,139.27,139.12,139.15,52062.0,126.8945,126.9036,126.7669,126.7943,52062.0
2021-07-23 11:35:00,139.16,139.16,138.96,138.96,46038.0,126.8034,126.8034,126.6211,126.6211,46038.0
2021-07-23 11:40:00,138.96,139.2,138.95,139.13,49969.0,126.6211,126.8398,126.612,126.776,49969.0
2021-07-23 11:45:00,139.16,139.32,139.14,139.26,36524.0,126.8034,126.9492,126.7851,126.8945,36524.0
2021-07-23 11:50:00,139.25,139.28,139.17,139.22,41171.0,126.8854,126.9127,126.8125,126.858,41171.0
2021-07-23 11:55:00,139.2,139.25,139.02,139.03,44941.0,126.8398,126.8854,126.6758,126.6849,44941.0
2021-07-23 12:00:00,139.03,139.3,139.03,139.29,40374.0,126.6849,126.9309,126.6849,126.9218,40374.0
2021-07-23 12:05:00,139.28,139.28,139.17,139.2,20148.0,126.9127,126.9127,126.8125,126.8398,20148.0
2021-07-23 12:10:00,139.22,139.31,139.21,139.22,19914.0,126.858,126.94,126.8489,126.858,19914.0
2021-07-23 12:15:00,139.22,139.26,139.16,139.22,27345.0,126.858,126.8945,126.8034,126.858,27345.0
2021-07-23 12:20:00,139.22,139.36,139.2,139.35,23626.0,126.858,126.9856,126.8398,126.9765,23626.0
2021-07-23 12:25:00,139.37,139.45,139.32,139.45,29119.0,126.9947,127.0676,126.9492,127.0676,29119.0
2021-07-23 12:30:00,139.45,139.47,139.4,139.44,25987.0,127.0676,127.0858,127.0221,127.0585,25987.0
2021-07-23 12:35:00,139.44,139.49,139.42,139.45,29567.0,127.0585,127.1041,127.0403,127.0676,29567.0
2021-07-23 12:40:00,139.44,139.57,139.39,139.56,48368.0,127.0585,127.177,127.0129,127.1679,48368.0
2021-07-23 12:45:00,139.56,139.56,139.41,139.44,34738.0,127.1679,127.1679,127.0312,127.0585,34738.0
2021-07-23 12:50:00,139.44,139.58,139.44,139.55,28564.0,127.0585,127.1861,127.0585,127.1587,28564.0
2021-07-23 12:55:00,139.56,139.69,139.55,139.67,35231.0,127.1679,127.2863,127.1587,127.2681,35231.0
2021-07-23 13:00:00,139.66,139.71,139.6,139.68,33499.0,127.259,127.3045,127.2043,127.2772,33499.0
2021-07-23 13:05:00,139.67,139.72,139.66,139.72,20883.0,127.2681,127.3136,127.259,127.3136,20883.0
2021-07-23 13:10:00,139.71,139.76,139.6,139.66,40288.0,127.3045,127.3501,127.2043,127.259,40288.0
2021-07-23 13:15:00,139.65,139.79,139.64,139.75,30704.0,127.2499,127.3774,127.2407,127.341,30704.0
2021-07-23 13:20:00,139.76,139.76,139.67,139.7,20807.0,127.3501,127.3501,127.2681,127.2954,20807.0
2021-07-23 13:25:00,139.69,139.71,139.66,139.66,32892.0,127.2863,127.3045,127.259,127.259,32892.0
2021-07-23 13:30:00,139.66,139.69,139.59,139.61,26340.0,127.259,127.2863,127.1952,127.2134,26340.0
2021-07-23 13:35:00,139.59,139.6,139.48,139.56,35633.0,127.1952,127.2043,127.095,127.1679,35633.0
2021-07-23 13:40:00,139.55,139.55,139.45,139.53,29029.0,127.1587,127.1587,127.0676,127.1405,29029.0
2021-07-23 13:45:00,139.53,139.59,139.52,139.56,19446.0,127.1405,127.1952,127.1314,127.1679,19446.0
2021-07-23 13:50:00,139.57,139.58,139.46,139.49,36921.0,127.177,127.1861,127.0767,127.1041,36921.0
2021-07-23 13:55:00,139.5,139.52,139.42,139.43,28677.0,127.1132,127.1314,127.0403,127.0494,28677.0
2021-07-23 14:00:00,139.42,139.48,139.37,139.38,32108.0,127.0403,127.095,126.9947,127.0038,32108.0
2021-07-23 14:05:00,139.38,139.45,139.29,139.43,49246.0,127.0038,127.0676,126.9218,127.0494,49246.0
2021-07-23 14:10:00,139.42,139.52,139.37,139.5,33039.0,127.0403,127.1314,126.9947,127.1132,33039.0
2021-07-23 14:15:00,139.5,139.59,139.48,139.56,18269.0,127.1132,127.1952,127.095,127.1679,18269.0
2021-07-23 14:20:00,139.55,139.6,139.51,139.55,21681.0,127.1587,127.2043,127.1223,127.1587,21681.0
2021-07-23 14:25:00,139.54,139.55,139.5,139.53,30519.0,127.1496,127.1587,127.1132,127.1405,30519.0
2021-07-23 14:30:00,139.54,139.55,139.48,139.55,26024.0,127.1496,127.1587,127.095,127.1587,26024.0
2021-07-23 14:35:00,139.56,139.56,139.48,139.55,23594.0,127.1679,127.1679,127.095,127.1587,23594.0
2021-07-23 14:40:00,139.55,139.63,139.53,139.61,34682.0,127.1587,127.2316,127.1405,127.2134,34682.0
2021-07-23 14:45:00,139.61,139.79,139.61,139.78,41382.0,127.2134,127.3774,127.2134,127.3683,41382.0
2021-07-23 14:50:00,139.79,139.8,139.69,139.75,35858.0,127.3774,127.3865,127.2863,127.341,35858.0
2021-07-23 14:55:00,139.78,139.81,139.73,139.79,32133.0,127.3683,127.3957,127.3228,127.3774,32133.0
2021-07-23 15:00:00,139.79,139.8,139.73,139.77,31987.0,127.3774,127.3865,127.3228,127.3592,31987.0
2021-07-23 15:05:00,139.77,139.86,139.76,139.8,40565.0,127.3592,127.4412,127.3501,127.3865,40565.0
2021-07-23 15:10:00,139.81,139.85,139.77,139.79,117039.0,127.3957,127.4321,127.3592,127.3774,117039.0
2021-07-23 15:15:00,139.79,139.93,139.77,139.84,57112.0,127.3774,127.505,127.3592,127.423,57112.0
2021-07-23 15:20:00,139.84,139.84,139.73,139.75,33155.0,127.423,127.423,127.3228,127.341,33155.0
2021-07-23 15:25:00,139.76,139.76,139.7,139.75,40068.0,127.3501,127.3501,127.2954,127.341,40068.0
2021-07-23 15:30:00,139.75,139.78,139.65,139.78,86197.0,127.341,127.3683,127.2499,127.3683,86197.0
2021-07-23 15:35:00,139.78,139.87,139.72,139.87,52481.0,127.3683,127.4503,127.3136,127.4503,52481.0
2021-07-23 15:40:00,139.88,139.9,139.77,139.85,56591.0,127.4594,127.4777,127.3592,127.4321,56591.0
2021-07-23 15:45:00,139.83,139.89,139.79,139.84,63950.0,127.4139,127.4685,127.3774,127.423,63950.0
2021-07-23 15:50:00,139.89,139.98,139.84,139.95,146906.0,127.4685,127.5506,127.423,127.5232,146906.0
2021-07-23 15:55:00,139.96,139.98,139.72,139.78,395588.0,127.5323,127.5506,127.3136,127.3683,395588.0
2021-07-26 09:30:00,139.62,139.74,139.22,139.53,175295.0,127.2225,127.3319,126.858,127.1405,175295.0
2021-07-26 09:35:00,139.55,139.93,139.5,139.88,79250.0,127.1587,127.505,127.1132,127.4594,79250.0
2021-07-26 09:40:00,139.87,139.94,139.71,139.94,50611.0,127.4503,127.5141,127.3045,127.5141,50611.0
2021-07-26 09:45:00,139.93,139.93,139.69,139.91,53429.0,127.505,127.505,127.2863,127.4868,53429.0
2021-07-26 09:50:00,139.9,139.93,139.69,139.79,56655.0,127.4777,127.505,127.2863,127.3774,56655.0
2021-07-26 09:55:00,139.79,139.91,139.71,139.75,43123.0,127.3774,127.4868,127.3045,127.341,43123.0
2021-07-26 10:00:00,139.74,139.83,139.39,139.44,64622.0,127.3319,127.4139,127.0129,127.0585,64622.0
2021-07-26 10:05:00,139.47,139.5,139.23,139.5,58770.0,127.0858,127.1132,126.8672,127.1132,58770.0
2021-07-26 10:10:00,139.53,139.65,139.44,139.58,48047.0,127.1405,127.2499,127.0585,127.1861,48047.0
2021-07-26 10:15:00,139.56,139.71,139.52,139.63,33303.0,127.1679,127.3045,127.1314,127.2316,33303.0
2021-07-26 10:20:00,139.61,139.62,139.51,139.58,40718.0,127.2134,127.2225,127.1223,127.1861,40718.0
2021-07-26 10:25:00,139.59,139.68,139.56,139.66,48402.0,127.1952,127.2772,127.1679,127.259,48402.0
2021-07-26 10:30:00,139.62,139.8,139.6,139.72,53037.0,127.2225,127.3865,127.2043,127.3136,53037.0
2021-07-26 10:35:00,139.73,139.79,139.69,139.76,59210.0,127.3228,127.3774,127.2863,127.3501,59210.0
2021-07-26 10:40:00,139.76,139.76,139.58,139.64,45442.0,127.3501,127.3501,127.1861,127.2407,45442.0
2021-07-26 10:45:00,139.68,139.92,139.68,139.88,40451.0,127.2772,127.4959,127.2772,127.4594,40451.0
2021-07-26 10:50:00,139.89,139.94,139.88,139.92,28537.0,127.4685,127.5141,127.4594,127.4959,28537.0
2021-07-26 10:55:00,139.9,140.09,139.86,140.08,113318.0,127.4777,127.6508,127.4412,127.6417,113318.0
2021-07-26 11:00:00,140.07,140.1,139.87,139.98,58692.0,127.6326,127.6599,127.4503,127.5506,58692.0
2021-07-26 11:05:00,139.97,140.03,139.88,139.97,26671.0,127.5414,127.5961,127.4594,127.5414,26671.0
2021-07-26 11:10:00,139.96,139.99,139.9,139.94,38858.0,127.5323,127.5597,127.4777,127.5141,38858.0
2021-07-26 11:15:00,139.94,139.94,139.83,139.91,25421.0,127.5141,127.5141,127.4139,127.4868,25421.0
2021-07-26 11:20:00,139.92,140.05,139.9,140.05,32159.0,127.4959,127.6143,127.4777,127.6143,32159.0
2021-07-26 11:25:00,140.06,140.22,140.06,140.16,44345.0,127.6235,127.7692,127.6235,127.7146,44345.0
2021-07-26 11:30:00,140.14,140.27,140.1,140.19,42847.0,127.6963,127.8148,127.6599,127.7419,42847.0
2021-07-26 11:35:00,140.22,140.24,140.05,140.08,28486.0,127.7692,127.7875,127.6143,127.6417,28486.0
2021-07-26 11:40:00,140.08,140.11,140.01,140.02,21611.0,127.6417,127.669,127.5779,127.587,21611.0
2021-07-26 11:45:00,140.02,140.11,140.02,140.06,20328.0,127.587,127.669,127.587,127.6235,20328.0
2021-07-26 11:50:00,140.06,140.22,140.06,140.18,23914.0,127.6235,127.7692,127.6235,127.7328,23914.0
2021-07-26 11:55:00,140.19,140.26,140.13,140.23,30592.0,127.7419,127.8057,127.6872,127.7784,30592.0
2021-07-26 12:00:00,140.24,140.32,140.24,140.28,28428.0,127.7875,127.8604,127.7875,127.8239,28428.0
2021-07-26 12:05:00,140.29,140.33,140.25,140.29,21780.0,127.833,127.8695,127.7966,127.833,21780.0
2021-07-26 12:10:00,140.27,140.32,140.21,140.32,13679.0,127.8148,127.8604,127.7601,127.8604,13679.0
2021-07-26 12:15:00,140.33,140.4,140.28,140.3,28528.0,127.8695,127.9333,127.8239,127.8421,28528.0
2021-07-26 12:20:00,140.31,140.38,140.3,140.31,23680.0,127.8513,127.915,127.8421,127.8513,23680.0
2021-07-26 12:25:00,140.31,140.33,140.22,140.24,18109.0,127.8513,127.8695,127.7692,127.7875,18109.0
2021-07-26 12:30:00,140.25,140.32,140.21,140.32,21865.0,127.7966,127.8604,127.7601,127.8604,21865.0
2021-07-26 12:35:00,140.31,140.31,140.11,140.11,23741.0,127.8513,127.8513,127.669,127.669,23741.0
2021-07-26 12:40:00,140.1,140.26,140.05,140.24,25419.0,127.6599,127.8057,127.6143,127.7875,25419.0
2021-07-26 12:45:00,140.23,140.26,140.2,140.21,16891.0,127.7784,127.8057,127.751,127.7601,16891.0
2021-07-26 12:50:00,140.23,140.36,140.22,140.34,20784.0,127.7784,127.8968,127.7692,127.8786,20784.0
2021-07-26 12:55:00,140.34,140.44,140.29,140.41,31192.0,127.8786,127.9697,127.833,127.9424,31192.0
2021-07-26 13:00:00,140.42,140.55,140.41,140.54,34038.0,127.9515,128.0699,127.9424,128.0608,34038.0
2021-07-26 13:05:00,140.55,140.61,140.52,140.58,31896.0,128.0699,128.1246,128.0426,128.0973,31896.0
2021-07-26 13:10:00,140.59,140.78,140.58,140.77,61544.0,128.1064,128.2795,128.0973,128.2704,61544.0
2021-07-26 13:15:00,140.76,140.81,140.72,140.81,39419.0,128.2613,128.3069,128.2248,128.3069,39419.0
2021-07-26 13:20:00,140.82,140.82,140.58,140.6,38696.0,128.316,128.316,128.0973,128.1155,38696.0
2021-07-26 13:25:00,140.6,140.63,140.45,140.47,36848.0,128.1155,128.1428,127.9788,127.997,36848.0
2021-07-26 13:30:00,140.48,140.51,140.39,140.41,21546.0,128.0062,128.0335,127.9242,127.9424,21546.0
2021-07-26 13:35:00,140.41,140.49,140.4,140.49,27638.0,127.9424,128.0153,127.9333,128.0153,27638.0
2021-07-26 13:40:00,140.49,140.5,140.42,140.5,17103.0,128.0153,128.0244,127.9515,128.0244,17103.0
2021-07-26 13:45:00,140.5,140.61,140.5,140.57,26781.0,128.0244,128.1246,128.0244,128.0882,26781.0
2021-07-26 13:50:00,140.56,140.64,140.55,140.63,20721.0,128.0791,128.152,128.0699,128.1428,20721.0
2021-07-26 13:55:00,140.63,140.63,140.51,140.53,23125.0,128.1428,128.1428,128.0335,128.0517,23125.0
2021-07-26 14:00:00,140.53,140.6,140.5,140.51,35465.0,128.0517,128.1155,128.0244,128.0335,35465.0
2021-07-26 14:05:00,140.52,140.58,140.51,140.56,23235.0,128.0426,128.0973,128.0335,128.0791,23235.0
2021-07-26 14:10:00,140.56,140.58,140.52,140.53,28746.0,128.0791,128.0973,128.0426,128.0517,28746.0
2021-07-26 14:15:00,140.52,140.56,140.48,140.54,20988.0,128.0426,128.0791,128.0062,128.0608,20988.0
2021-07-26 14:20:00,140.56,140.56,140.44,140.45,22606.0,128.0791,128.0791,127.9697,127.9788,22606.0
2021-07-26 14:25:00,140.46,140.51,140.38,140.42,24572.0,127.9879,128.0335,127.915,127.9515,24572.0
2021-07-26 14:30:00,140.42,140.54,140.41,140.53,28272.0,127.9515,128.0608,127.9424,128.0517,28272.0
2021-07-26 14:35:00,140.53,140.55,140.49,140.5,26256.0,128.0517,128.0699,128.0153,128.0244,26256.0
2021-07-26 14:40:00,140.5,140.51,140.4,140.41,39149.0,128.0244,128.0335,127.9333,127.9424,39149.0
2021-07-26 14:45:00,140.4,140.41,140.36,140.37,23873.0,127.9333,127.9424,127.8968,127.9059,23873.0
2021-07-26 14:50:00,140.37,140.48,140.37,140.46,23475.0,127.9059,128.0062,127.9059,127.9879,23475.0
2021-07-26 14:55:00,140.46,140.5,140.42,140.5,28134.0,127.9879,128.0244,127.9515,128.0244,28134.0
2021-07-26 15:00:00,140.51,140.54,140.43,140.54,34082.0,128.0335,128.0608,127.9606,128.0608,34082.0
2021-07-26 15:05:00,140.53,140.54,140.48,140.51,36326.0,128.0517,128.0608,128.0062,128.0335,36326.0
2021-07-26 15:10:00,140.52,140.53,140.46,140.47,32491.0,128.0426,128.0517,127.9879,127.997,32491.0
2021-07-26 15:15:00,140.47,140.48,140.34,140.35,36574.0,127.997,128.0062,127.8786,127.8877,36574.0
2021-07-26 15:20:00,140.36,140.4,140.31,140.38,42798.0,127.8968,127.9333,127.8513,127.915,42798.0
2021-07-26 15:25:00,140.38,140.38,140.19,140.24,49444.0,127.915,127.915,127.7419,127.7875,49444.0
2021-07-26 15:30:00,140.23,140.29,140.16,140.19,44333.0,127.7784,127.833,127.7146,127.7419,44333.0
2021-07-26 15:35:00,140.19,140.21,140.03,140.09,52759.0,127.7419,127.7601,127.5961,127.6508,52759.0
2021-07-26 15:40:00,140.1,140.17,140.08,140.14,45978.0,127.6599,127.7237,127.6417,127.6963,45978.0
2021-07-26 15:45:00,140.14,140.3,140.11,140.28,48829.0,127.6963,127.8421,127.669,127.8239,48829.0
2021-07-26 15:50:00,140.28,140.47,140.16,140.46,94599.0,127.8239,127.997,127.7146,127.9879,94599.0
2021-07-26 15:55:00,140.47,140.49,140.27,140.29,223361.0,127.997,128.0153,127.8148,127.833,223361.0
2021-07-27 09:30:00,140.15,140.55,140.04,140.47,239663.0,127.7055,128.0699,127.6052,127.997,239663.0
2021-07-27 09:35:00,140.44,140.47,140.0,140.09,75331.0,127.9697,127.997,127.5688,127.6508,75331.0
2021-07-27 09:40:00,140.08,140.35,140.07,140.3,58841.0,127.6417,127.8877,127.6326,127.8421,58841.0
2021-07-27 09:45:00,140.32,140.76,140.24,140.76,60098.0,127.8604,128.2613,127.7875,128.2613,60098.0
2021-07-27 09:50:00,140.74,140.94,140.71,140.8,55473.0,128.2431,128.4253,128.2157,128.2977,55473.0
2021-07-27 09:55:00,140.81,141.07,140.75,141.06,73585.0,128.3069,128.5438,128.2522,128.5347,73585.0
2021-07-27 10:00:00,141.03,141.14,140.9,141.09,64682.0,128.5073,128.6076,128.3889,128.562,64682.0
2021-07-27 10:05:00,141.09,141.19,140.99,141.06,55138.0,128.562,128.6531,128.4709,128.5347,55138.0
2021-07-27 10:10:00,141.09,141.33,141.09,141.18,90801.0,128.562,128.7807,128.562,128.644,90801.0
2021-07-27 10:15:00,141.18,141.28,140.95,141.08,98375.0,128.644,128.7351,128.4344,128.5529,98375.0
2021-07-27 10:20:00,141.06,141.06,140.8,140.84,61975.0,128.5347,128.5347,128.2977,128.3342,61975.0
2021-07-27 10:25:00,140.83,140.9,140.73,140.77,48534.0,128.3251,128.3889,128.234,128.2704,48534.0
2021-07-27 10:30:00,140.78,140.89,140.75,140.8,75671.0,128.2795,128.3798,128.2522,128.2977,75671.0
2021-07-27 10:35:00,140.8,140.98,140.76,140.95,55876.0,128.2977,128.4618,128.2613,128.4344,55876.0
2021-07-27 10:40:00,140.95,141.08,140.93,141.0,79401.0,128.4344,128.5529,128.4162,128.48,79401.0
2021-07-27 10:45:00,140.99,141.04,140.87,140.91,35951.0,128.4709,128.5164,128.3615,128.398,35951.0
2021-07-27 10:50:00,140.92,140.93,140.75,140.84,48671.0,128.4071,128.4162,128.2522,128.3342,48671.0
2021-07-27 10:55:00,140.84,140.99,140.78,140.79,44495.0,128.3342,128.4709,128.2795,128.2886,44495.0
2021-07-27 11:00:00,140.79,140.94,140.73,140.94,56627.0,128.2886,128.4253,128.234,128.4253,56627.0
2021-07-27 11:05:00,140.93,141.01,140.92,140.98,42477.0,128.4162,128.4891,128.4071,128.4618,42477.0
2021-07-27 11:10:00,140.95,141.05,140.94,141.03,52134.0,128.4344,128.5255,128.4253,128.5073,52134.0
2021-07-27 11:15:00,141.06,141.25,141.06,141.12,63661.0,128.5347,128.7078,128.5347,128.5893,63661.0
2021-07-27 11:20:00,141.09,141.26,141.09,141.12,52803.0,128.562,128.7169,128.562,128.5893,52803.0
2021-07-27 11:25:00,141.09,141.09,140.96,141.08,39661.0,128.562,128.562,128.4435,128.5529,39661.0
2021-07-27 11:30:00,141.07,141.17,140.95,141.16,53529.0,128.5438,128.6349,128.4344,128.6258,53529.0
2021-07-27 11:35:00,141.17,141.52,141.16,141.5,74584.0,128.6349,128.9538,128.6258,128.9356,74584.0
2021-07-27 11:40:00,141.51,141.58,141.48,141.55,40292.0,128.9447,129.0085,128.9174,128.9811,40292.0
2021-07-27 11:45:00,141.56,141.62,141.38,141.44,45564.0,128.9903,129.0449,128.8262,128.8809,45564.0
2021-07-27 11:50:00,141.44,141.44,141.21,141.23,55456.0,128.8809,128.8809,128.6713,128.6896,55456.0
2021-07-27 11:55:00,141.21,141.22,141.11,141.18,42734.0,128.6713,128.6805,128.5802,128.644,42734.0
2021-07-27 12:00:00,141.18,141.34,141.17,141.33,56693.0,128.644,128.7898,128.6349,128.7807,56693.0
2021-07-27 12:05:00,141.32,141.39,141.07,141.08,28421.0,128.7716,128.8354,128.5438,128.5529,28421.0
2021-07-27 12:10:00,141.09,141.1,140.83,140.9,40511.0,128.562,128.5711,128.3251,128.3889,40511.0
2021-07-27 12:15:00,140.89,140.93,140.83,140.93,37611.0,128.3798,128.4162,128.3251,128.4162,37611.0
2021-07-27 12:20:00,140.93,140.99,140.87,140.88,36870.0,128.4162,128.4709,128.3615,128.3706,36870.0
2021-07-27 12:25:00,140.88,140.99,140.83,140.99,35595.0,128.3706,128.4709,128.3251,128.4709,35595.0
2021-07-27 12:30:00,140.97,141.06,140.91,141.06,38244.0,128.4527,128.5347,128.398,128.5347,38244.0
2021-07-27 12:35:00,141.07,141.09,140.96,140.96,27405.0,128.5438,128.562,128.4435,128.4435,27405.0
2021-07-27 12:40:00,140.97,141.06,140.95,141.06,35966.0,128.4527,128.5347,128.4344,128.5347,35966.0
2021-07-27 12:45:00,141.05,141.1,140.88,140.92,29138.0,128.5255,128.5711,128.3706,128.4071,29138.0
2021-07-27 12:50:00,140.92,141.06,140.92,141.06,19156.0,128.4071,128.5347,128.4071,128.5347,19156.0
2021-07-27 12:55:00,141.06,141.11,141.0,141.01,21698.0,128.5347,128.5802,128.48,128.4891,21698.0
2021-07-27 13:00:00,141.03,141.09,140.96,141.02,24341.0,128.5073,128.562,128.4435,128.4982,24341.0
2021-07-27 13:05:00,141.03,141.03,140.94,141.0,42412.0,128.5073,128.5073,128.4253,128.48,42412.0
2021-07-27 13:10:00,141.0,141.03,140.87,140.91,45538.0,128.48,128.5073,128.3615,128.398,45538.0
2021-07-27 13:15:00,140.9,140.95,140.83,140.95,39711.0,128.3889,128.4344,128.3251,128.4344,39711.0
2021-07-27 13:20:00,140.94,140.94,140.82,140.94,58098.0,128.4253,128.4253,128.316,128.4253,58098.0
2021-07-27 13:25:00,140.92,140.93,140.88,140.91,24709.0,128.4071,128.4162,128.3706,128.398,24709.0
2021-07-27 13:30:00,140.9,140.91,140.74,140.82,48551.0,128.3889,128.398,128.2431,128.316,48551.0
2021-07-27 13:35:00,140.83,140.96,140.81,140.95,40841.0,128.3251,128.4435,128.3069,128.4344,40841.0
2021-07-27 13:40:00,140.94,140.94,140.78,140.88,41156.0,128.4253,128.4253,128.2795,128.3706,41156.0
2021-07-27 13:45:00,140.88,140.92,140.83,140.91,29406.0,128.3706,128.4071,128.3251,128.398,29406.0
2021-07-27 13:50:00,140.9,140.9,140.81,140.84,29494.0,128.3889,128.3889,128.3069,128.3342,29494.0
2021-07-27 13:55:00,140.84,140.86,140.76,140.8,39613.0,128.3342,128.3524,128.2613,128.2977,39613.0
2021-07-27 14:00:00,140.78,140.82,140.64,140.75,54677.0,128.2795,128.316,128.152,128.2522,54677.0
2021-07-27 14:05:00,140.74,140.78,140.67,140.77,29805.0,128.2431,128.2795,128.1793,128.2704,29805.0
2021-07-27 14:10:00,140.77,140.82,140.72,140.76,47229.0,128.2704,128.316,128.2248,128.2613,47229.0
2021-07-27 14:15:00,140.76,140.82,140.73,140.74,27588.0,128.2613,128.316,128.234,128.2431,27588.0
2021-07-27 14:20:00,140.74,140.84,140.73,140.84,37086.0,128.2431,128.3342,128.234,128.3342,37086.0
2021-07-27 14:25:00,140.84,140.85,140.71,140.72,38851.0,128.3342,128.3433,128.2157,128.2248,38851.0
2021-07-27 14:30:00,140.72,140.73,140.54,140.56,52481.0,128.2248,128.234,128.0608,128.0791,52481.0
2021-07-27 14:35:00,140.56,140.64,140.5,140.5,55109.0,128.0791,128.152,128.0244,128.0244,55109.0
2021-07-27 14:40:00,140.51,140.58,140.5,140.55,36940.0,128.0335,128.0973,128.0244,128.0699,36940.0
2021-07-27 14:45:00,140.55,140.59,140.49,140.58,40942.0,128.0699,128.1064,128.0153,128.0973,40942.0
2021-07-27 14:50:00,140.58,140.62,140.54,140.56,32959.0,128.0973,128.1337,128.0608,128.0791,32959.0
2021-07-27 14:55:00,140.56,140.65,140.54,140.6,34121.0,128.0791,128.1611,128.0608,128.1155,34121.0
2021-07-27 15:00:00,140.61,140.64,140.47,140.48,43741.0,128.1246,128.152,127.997,128.0062,43741.0
2021-07-27 15:05:00,140.49,140.51,140.43,140.51,47641.0,128.0153,128.0335,127.9606,128.0335,47641.0
2021-07-27 15:10:00,140.5,140.68,140.5,140.67,38911.0,128.0244,128.1884,128.0244,128.1793,38911.0
2021-07-27 15:15:00,140.68,140.76,140.6,140.75,78376.0,128.1884,128.2613,128.1155,128.2522,78376.0
2021-07-27 15:20:00,140.75,140.85,140.75,140.8,64897.0,128.2522,128.3433,128.2522,128.2977,64897.0
2021-07-27 15:25:00,140.8,140.81,140.71,140.71,95878.0,128.2977,128.3069,128.2157,128.2157,95878.0
2021-07-27 15:30:00,140.72,140.82,140.7,140.74,99206.0,128.2248,128.316,128.2066,128.2431,99206.0
2021-07-27 15:35:00,140.74,140.86,140.71,140.8,98830.0,128.2431,128.3524,128.2157,128.2977,98830.0
2021-07-27 15:40:00,140.8,140.89,140.76,140.85,95351.0,128.2977,128.3798,128.2613,128.3433,95351.0
2021-07-27 15:45:00,140.85,140.99,140.84,140.98,80842.0,128.3433,128.4709,128.3342,128.4618,80842.0
2021-07-27 15:50:00,140.98,141.0,140.86,140.92,168163.0,128.4618,128.48,128.3524,128.4071,168163.0
2021-07-27 15:55:00,140.93,141.01,140.82,140.86,384198.0,128.4162,128.4891,128.316,128.3524,384198.0
2021-07-28 09:30:00,140.72,140.72,140.21,140.56,242566.0,128.2248,128.2248,127.7601,128.0791,242566.0
2021-07-28 09:35:00,140.58,140.67,140.35,140.4,57456.0,128.0973,128.1793,127.8877,127.9333,57456.0
2021-07-28 09:40:00,140.4,140.6,140.38,140.51,143404.0,127.9333,128.1155,127.915,128.0335,143404.0
2021-07-28 09:45:00,140.51,140.6,140.15,140.18,60211.0,128.0335,128.1155,127.7055,127.7328,60211.0
2021-07-28 09:50:00,140.17,140.49,140.03,140.49,46749.0,127.7237,128.0153,127.5961,128.0153,46749.0
2021-07-28 09:55:00,140.48,140.51,140.36,140.45,31792.0,128.0062,128.0335,127.8968,127.9788,31792.0
2021-07-28 10:00:00,140.44,140.6,140.42,140.53,36035.0,127.9697,128.1155,127.9515,128.0517,36035.0
2021-07-28 10:05:00,140.53,140.53,140.24,140.31,66951.0,128.0517,128.0517,127.7875,127.8513,66951.0
2021-07-28 10:10:00,140.31,140.33,140.16,140.23,45413.0,127.8513,127.8695,127.7146,127.7784,45413.0
2021-07-28 10:15:00,140.23,140.34,140.1,140.22,61954.0,127.7784,127.8786,127.6599,127.7692,61954.0
2021-07-28 10:20:00,140.22,140.38,140.17,140.33,55072.0,127.7692,127.915,127.7237,127.8695,55072.0
2021-07-28 10:25:00,140.33,140.6,140.33,140.58,72046.0,127.8695,128.1155,127.8695,128.0973,72046.0
2021-07-28 10:30:00,140.58,140.62,140.5,140.58,122069.0,128.0973,128.1337,128.0244,128.0973,122069.0
2021-07-28 10:35:00,140.55,140.6,140.42,140.47,55329.0,128.0699,128.1155,127.9515,127.997,55329.0
2021-07-28 10:40:00,140.46,140.49,140.22,140.34,38840.0,127.9879,128.0153,127.7692,127.8786,38840.0
2021-07-28 10:45:00,140.34,140.37,139.95,139.97,61112.0,127.8786,127.9059,127.5232,127.5414,61112.0
2021-07-28 10:50:00,139.97,139.99,139.79,139.79,64773.0,127.5414,127.5597,127.3774,127.3774,64773.0
2021-07-28 10:55:00,139.78,139.9,139.7,139.84,58041.0,127.3683,127.4777,127.2954,127.423,58041.0
2021-07-28 11:00:00,139.82,139.82,139.57,139.62,106445.0,127.4048,127.4048,127.177,127.2225,106445.0
2021-07-28 11:05:00,139.6,139.6,139.48,139.55,59359.0,127.2043,127.2043,127.095,127.1587,59359.0
2021-07-28 11:10:00,139.55,139.6,139.39,139.46,46230.0,127.1587,127.2043,127.0129,127.0767,46230.0
2021-07-28 11:15:00,139.46,139.46,139.18,139.22,55712.0,127.0767,127.0767,126.8216,126.858,55712.0
2021-07-28 11:20:00,139.21,139.38,139.19,139.35,49402.0,126.8489,127.0038,126.8307,126.9765,49402.0
2021-07-28 11:25:00,139.36,139.36,139.23,139.32,45838.0,126.9856,126.9856,126.8672,126.9492,45838.0
2021-07-28 11:30:00,139.32,139.4,139.26,139.37,73978.0,126.9492,127.0221,126.8945,126.9947,73978.0
2021-07-28 11:35:00,139.39,139.69,139.39,139.69,35381.0,127.0129,127.2863,127.0129,127.2863,35381.0
2021-07-28 11:40:00,139.69,139.86,139.65,139.85,49567.0,127.2863,127.4412,127.2499,127.4321,49567.0
2021-07-28 11:45:00,139.86,139.86,139.71,139.76,53909.0,127.4412,127.4412,127.3045,127.3501,53909.0
2021-07-28 11:50:00,139.75,139.76,139.56,139.57,35572.0,127.341,127.3501,127.1679,127.177,35572.0
2021-07-28 11:55:00,139.55,139.64,139.55,139.58,22860.0,127.1587,127.2407,127.1587,127.1861,22860.0
2021-07-28 12:00:00,139.57,139.59,139.42,139.42,37929.0,127.177,127.1952,127.0403,127.0403,37929.0
2021-07-28 12:05:00,139.42,139.44,139.37,139.4,30029.0,127.0403,127.0585,126.9947,127.0221,30029.0
2021-07-28 12:10:00,139.39,139.42,139.32,139.37,34303.0,127.0129,127.0403,126.9492,126.9947,34303.0
2021-07-28 12:15:00,139.37,139.47,139.33,139.46,39663.0,126.9947,127.0858,126.9583,127.0767,39663.0
2021-07-28 12:20:00,139.46,139.46,139.27,139.27,34942.0,127.0767,127.0767,126.9036,126.9036,34942.0
2021-07-28 12:25:00,139.26,139.3,139.19,139.23,29901.0,126.8945,126.9309,126.8307,126.8672,29901.0
2021-07-28 12:30:00,139.22,139.24,139.12,139.13,83120.0,126.858,126.8763,126.7669,126.776,83120.0
2021-07-28 12:35:00,139.14,139.36,139.14,139.31,38647.0,126.7851,126.9856,126.7851,126.94,38647.0
2021-07-28 12:40:00,139.31,139.33,139.14,139.14,30177.0,126.94,126.9583,126.7851,126.7851,30177.0
2021-07-28 12:45:00,139.14,139.31,139.14,139.28,39133.0,126.7851,126.94,126.7851,126.9127,39133.0
2021-07-28 12:50:00,139.28,139.35,139.23,139.24,25208.0,126.9127,126.9765,126.8672,126.8763,25208.0
2021-07-28 12:55:00,139.25,139.3,139.19,139.28,34558.0,126.8854,126.9309,126.8307,126.9127,34558.0
2021-07-28 13:00:00,139.28,139.3,139.1,139.11,29452.0,126.9127,126.9309,126.7487,126.7578,29452.0
2021-07-28 13:05:00,139.1,139.22,139.05,139.2,56861.0,126.7487,126.858,126.7031,126.8398,56861.0
2021-07-28 13:10:00,139.21,139.21,139.12,139.16,24450.0,126.8489,126.8489,126.7669,126.8034,24450.0
2021-07-28 13:15:00,139.16,139.3,139.15,139.29,44287.0,126.8034,126.9309,126.7943,126.9218,44287.0
2021-07-28 13:20:00,139.3,139.37,139.25,139.26,22990.0,126.9309,126.9947,126.8854,126.8945,22990.0
2021-07-28 13:25:00,139.27,139.28,139.2,139.23,24592.0,126.9036,126.9127,126.8398,126.8672,24592.0
2021-07-28 13:30:00,139.23,139.36,139.22,139.3,25159.0,126.8672,126.9856,126.858,126.9309,25159.0
2021-07-28 13:35:00,139.32,139.39,139.29,139.37,29907.0,126.9492,127.0129,126.9218,126.9947,29907.0
2021-07-28 13:40:00,139.38,139.52,139.38,139.47,29714.0,127.0038,127.1314,127.0038,127.0858,29714.0
2021-07-28 13:45:00,139.47,139.51,139.44,139.46,22103.0,127.0858,127.1223,127.0585,127.0767,22103.0
2021-07-28 13:50:00,139.44,139.44,139.26,139.29,24720.0,127.0585,127.0585,126.8945,126.9218,24720.0
2021-07-28 13:55:00,139.29,139.29,139.22,139.27,26364.0,126.9218,126.9218,126.858,126.9036,26364.0
2021-07-28 14:00:00,139.28,139.28,139.03,139.18,86446.0,126.9127,126.9127,126.6849,126.8216,86446.0
2021-07-28 14:05:00,139.16,139.35,139.08,139.35,39161.0,126.8034,126.9765,126.7305,126.9765,39161.0
2021-07-28 14:10:00,139.36,139.51,139.36,139.44,38383.0,126.9856,127.1223,126.9856,127.0585,38383.0
2021-07-28 14:15:00,139.44,139.53,139.43,139.49,56365.0,127.0585,127.1405,127.0494,127.1041,56365.0
2021-07-28 14:20:00,139.48,139.56,139.46,139.49,38612.0,127.095,127.1679,127.0767,127.1041,38612.0
2021-07-28 14:25:00,139.48,139.49,139.39,139.39,29295.0,127.095,127.1041,127.0129,127.0129,29295.0
2021-07-28 14:30:00,139.39,139.4,139.3,139.35,26371.0,127.0129,127.0221,126.9309,126.9765,26371.0
2021-07-28 14:35:00,139.35,139.36,139.22,139.32,40729.0,126.9765,126.9856,126.858,126.9492,40729.0
2021-07-28 14:40:00,139.34,139.45,139.33,139.4,33883.0,126.9674,127.0676,126.9583,127.0221,33883.0
2021-07-28 14:45:00,139.4,139.48,139.38,139.48,38928.0,127.0221,127.095,127.0038,127.095,38928.0
2021-07-28 14:50:00,139.5,139.53,139.38,139.46,36625.0,127.1132,127.1405,127.0038,127.0767,36625.0
2021-07-28 14:55:00,139.47,139.54,139.42,139.42,28803.0,127.0858,127.1496,127.0403,127.0403,28803.0
2021-07-28 15:00:00,139.42,139.47,139.24,139.25,47176.0,127.0403,127.0858,126.8763,126.8854,47176.0
2021-07-28 15:05:00,139.26,139.28,139.13,139.14,41768.0,126.8945,126.9127,126.776,126.7851,41768.0
2021-07-28 15:10:00,139.14,139.21,139.12,139.16,48755.0,126.7851,126.8489,126.7669,126.8034,48755.0
2021-07-28 15:15:00,139.17,139.28,139.16,139.18,55807.0,126.8125,126.9127,126.8034,126.8216,55807.0
2021-07-28 15:20:00,139.18,139.19,139.12,139.13,41754.0,126.8216,126.8307,126.7669,126.776,41754.0
2021-07-28 15:25:00,139.14,139.14,139.07,139.09,50766.0,126.7851,126.7851,126.7214,126.7396,50766.0
2021-07-28 15:30:00,139.09,139.21,139.09,139.21,71409.0,126.7396,126.8489,126.7396,126.8489,71409.0
2021-07-28 15:35:00,139.2,139.22,139.02,139.03,113211.0,126.8398,126.858,126.6758,126.6849,113211.0
2021-07-28 15:40:00,139.03,139.23,139.01,139.22,84654.0,126.6849,126.8672,126.6667,126.858,84654.0
2021-07-28 15:45:00,139.22,139.22,139.09,139.14,97765.0,126.858,126.858,126.7396,126.7851,97765.0
2021-07-28 15:50:00,139.13,139.19,138.94,139.13,203443.0,126.776,126.8307,126.6029,126.776,203443.0
2021-07-28 15:55:00,139.12,139.12,138.71,138.78,801196.0,126.7669,126.7669,126.3933,126.4571,801196.0
2021-07-29 09:30:00,139.76,139.76,139.1,139.5,193479.0,127.3501,127.3501,126.7487,127.1132,193479.0
2021-07-29 09:35:00,139.5,140.18,139.49,140.01,94308.0,127.1132,127.7328,127.1041,127.5779,94308.0
2021-07-29 09:40:00,140.0,140.07,139.65,139.72,113084.0,127.5688,127.6326,127.2499,127.3136,113084.0
2021-07-29 09:45:00,139.72,139.85,139.42,139.43,101756.0,127.3136,127.4321,127.0403,127.0494,101756.0
2021-07-29 09:50:00,139.42,139.9,139.32,139.81,76672.0,127.0403,127.4777,126.9492,127.3957,76672.0
2021-07-29 09:55:00,139.82,139.95,139.67,139.7,56576.0,127.4048,127.5232,127.2681,127.2954,56576.0
2021-07-29 10:00:00,139.69,139.84,139.45,139.49,52501.0,127.2863,127.423,127.0676,127.1041,52501.0
2021-07-29 10:05:00,139.5,139.54,139.28,139.28,80102.0,127.1132,127.1496,126.9127,126.9127,80102.0
2021-07-29 10:10:00,139.26,139.32,138.95,138.96,61431.0,126.8945,126.9492,126.612,126.6211,61431.0
2021-07-29 10:15:00,138.96,138.98,138.81,138.84,65126.0,126.6211,126.6394,126.4844,126.5118,65126.0
2021-07-29 10:20:00,138.83,138.93,138.73,138.92,69421.0,126.5027,126.5938,126.4116,126.5847,69421.0
2021-07-29 10:25:00,138.9,138.95,138.8,138.82,62491.0,126.5665,126.612,126.4753,126.4936,62491.0
2021-07-29 10:30:00,138.82,139.03,138.82,138.9,44292.0,126.4936,126.6849,126.4936,126.5665,44292.0
2021-07-29 10:35:00,138.9,139.0,138.73,138.99,31724.0,126.5665,126.6576,126.4116,126.6485,31724.0
2021-07-29 10:40:00,139.0,139.15,138.79,138.92,67165.0,126.6576,126.7943,126.4662,126.5847,67165.0
2021-07-29 10:45:00,138.92,139.23,138.92,139.16,36642.0,126.5847,126.8672,126.5847,126.8034,36642.0
2021-07-29 10:50:00,139.16,139.29,139.14,139.25,24630.0,126.8034,126.9218,126.7851,126.8854,24630.0
2021-07-29 10:55:00,139.25,139.33,139.15,139.23,49298.0,126.8854,126.9583,126.7943,126.8672,49298.0
2021-07-29 11:00:00,139.25,139.4,139.25,139.34,42530.0,126.8854,127.0221,126.8854,126.9674,42530.0
2021-07-29 11:05:00,139.35,139.35,139.09,139.11,44081.0,126.9765,126.9765,126.7396,126.7578,44081.0
2021-07-29 11:10:00,139.11,139.26,139.11,139.26,80864.0,126.7578,126.8945,126.7578,126.8945,80864.0
2021-07-29 11:15:00,139.26,139.27,139.1,139.12,49173.0,126.8945,126.9036,126.7487,126.7669,49173.0
2021-07-29 11:20:00,139.11,139.16,138.98,139.01,44367.0,126.7578,126.8034,126.6394,126.6667,44367.0
2021-07-29 11:25:00,139.01,139.21,138.99,139.21,35909.0,126.6667,126.8489,126.6485,126.8489,35909.0
2021-07-29 11:30:00,139.22,139.5,139.21,139.47,71783.0,126.858,127.1132,126.8489,127.0858,71783.0
2021-07-29 11:35:00,139.46,139.55,139.35,139.48,42667.0,127.0767,127.1587,126.9765,127.095,42667.0
2021-07-29 11:40:00,139.47,139.5,139.38,139.39,26630.0,127.0858,127.1132,127.0038,127.0129,26630.0
2021-07-29 11:45:00,139.4,139.4,139.18,139.25,35542.0,127.0221,127.0221,126.8216,126.8854,35542.0
2021-07-29 11:50:00,139.25,139.27,139.17,139.19,57319.0,126.8854,126.9036,126.8125,126.8307,57319.0
2021-07-29 11:55:00,139.19,139.28,139.18,139.21,24165.0,126.8307,126.9127,126.8216,126.8489,24165.0
2021-07-29 12:00:00,139.21,139.32,139.12,139.3,40116.0,126.8489,126.9492,126.7669,126.9309,40116.0
2021-07-29 12:05:00,139.3,139.36,139.24,139.24,26402.0,126.9309,126.9856,126.8763,126.8763,26402.0
2021-07-29 12:10:00,139.24,139.29,139.16,139.19,26024.0,126.8763,126.9218,126.8034,126.8307,26024.0
2021-07-29 12:15:00,139.19,139.19,139.01,139.1,32186.0,126.8307,126.8307,126.6667,126.7487,32186.0
2021-07-29 12:20:00,139.1,139.24,139.06,139.22,19512.0,126.7487,126.8763,126.7122,126.858,19512.0
2021-07-29 12:25:00,139.23,139.27,139.08,139.15,44473.0,126.8672,126.9036,126.7305,126.7943,44473.0
2021-07-29 12:30:00,139.15,139.15,139.07,139.1,61541.0,126.7943,126.7943,126.7214,126.7487,61541.0
2021-07-29 12:35:00,139.1,139.26,139.1,139.21,59214.0,126.7487,126.8945,126.7487,126.8489,59214.0
2021-07-29 12:40:00,139.22,139.32,139.2,139.28,21328.0,126.858,126.9492,126.8398,126.9127,21328.0
2021-07-29 12:45:00,139.27,139.44,139.27,139.36,21866.0,126.9036,127.0585,126.9036,126.9856,21866.0
2021-07-29 12:50:00,139.35,139.42,139.32,139.35,18488.0,126.9765,127.0403,126.9492,126.9765,18488.0
2021-07-29 12:55:00,139.36,139.37,139.18,139.19,26472.0,126.9856,126.9947,126.8216,126.8307,26472.0
2021-07-29 13:00:00,139.19,139.35,139.19,139.34,20107.0,126.8307,126.9765,126.8307,126.9674,20107.0
2021-07-29 13:05:00,139.35,139.45,139.3,139.43,21745.0,126.9765,127.0676,126.9309,127.0494,21745.0
2021-07-29 13:10:00,139.44,139.5,139.4,139.5,33641.0,127.0585,127.1132,127.0221,127.1132,33641.0
2021-07-29 13:15:00,139.51,139.54,139.42,139.53,20990.0,127.1223,127.1496,127.0403,127.1405,20990.0
2021-07-29 13:20:00,139.53,139.62,139.51,139.55,20617.0,127.1405,127.2225,127.1223,127.1587,20617.0
2021-07-29 13:25:00,139.56,139.58,139.45,139.47,28741.0,127.1679,127.1861,127.0676,127.0858,28741.0
2021-07-29 13:30:00,139.45,139.47,139.37,139.43,32702.0,127.0676,127.0858,126.9947,127.0494,32702.0
2021-07-29 13:35:00,139.43,139.45,139.32,139.38,29291.0,127.0494,127.0676,126.9492,127.0038,29291.0
2021-07-29 13:40:00,139.39,139.49,139.38,139.42,22930.0,127.0129,127.1041,127.0038,127.0403,22930.0
2021-07-29 13:45:00,139.43,139.45,139.38,139.42,17160.0,127.0494,127.0676,127.0038,127.0403,17160.0
2021-07-29 13:50:00,139.42,139.49,139.42,139.48,23354.0,127.0403,127.1041,127.0403,127.095,23354.0
2021-07-29 13:55:00,139.49,139.49,139.4,139.42,21224.0,127.1041,127.1041,127.0221,127.0403,21224.0
2021-07-29 14:00:00,139.43,139.52,139.42,139.51,18643.0,127.0494,127.1314,127.0403,127.1223,18643.0
2021-07-29 14:05:00,139.51,139.54,139.49,139.52,16766.0,127.1223,127.1496,127.1041,127.1314,16766.0
2021-07-29 14:10:00,139.53,139.66,139.52,139.66,26753.0,127.1405,127.259,127.1314,127.259,26753.0
2021-07-29 14:15:00,139.67,139.79,139.58,139.75,38027.0,127.2681,127.3774,127.1861,127.341,38027.0
2021-07-29 14:20:00,139.74,139.75,139.65,139.68,31468.0,127.3319,127.341,127.2499,127.2772,31468.0
2021-07-29 14:25:00,139.68,139.7,139.59,139.59,24569.0,127.2772,127.2954,127.1952,127.1952,24569.0
2021-07-29 14:30:00,139.6,139.63,139.54,139.61,29273.0,127.2043,127.2316,127.1496,127.2134,29273.0
2021-07-29 14:35:00,139.61,139.66,139.52,139.53,30870.0,127.2134,127.259,127.1314,127.1405,30870.0
2021-07-29 14:40:00,139.53,139.57,139.46,139.5,52999.0,127.1405,127.177,127.0767,127.1132,52999.0
2021-07-29 14:45:00,139.5,139.5,139.39,139.41,23746.0,127.1132,127.1132,127.0129,127.0312,23746.0
2021-07-29 14:50:00,139.41,139.49,139.4,139.43,34755.0,127.0312,127.1041,127.0221,127.0494,34755.0
2021-07-29 14:55:00,139.45,139.53,139.44,139.5,29280.0,127.0676,127.1405,127.0585,127.1132,29280.0
2021-07-29 15:00:00,139.5,139.59,139.48,139.57,39359.0,127.1132,127.1952,127.095,127.177,39359.0
2021-07-29 15:05:00,139.57,139.61,139.54,139.55,33770.0,127.177,127.2134,127.1496,127.1587,33770.0
2021-07-29 15:10:00,139.56,139.62,139.49,139.49,33555.0,127.1679,127.2225,127.1041,127.1041,33555.0
2021-07-29 15:15:00,139.47,139.54,139.44,139.51,27211.0,127.0858,127.1496,127.0585,127.1223,27211.0
2021-07-29 15:20:00,139.52,139.52,139.44,139.47,23604.0,127.1314,127.1314,127.0585,127.0858,23604.0
2021-07-29 15:25:00,139.47,139.63,139.41,139.63,32976.0,127.0858,127.2316,127.0312,127.2316,32976.0
2021-07-29 15:30:00,139.63,139.63,139.49,139.5,38504.0,127.2316,127.2316,127.1041,127.1132,38504.0
2021-07-29 15:35:00,139.51,139.58,139.48,139.55,40286.0,127.1223,127.1861,127.095,127.1587,40286.0
2021-07-29 15:40:00,139.55,139.61,139.47,139.6,45308.0,127.1587,127.2134,127.0858,127.2043,45308.0
2021-07-29 15:45:00,139.59,139.64,139.49,139.59,50385.0,127.1952,127.2407,127.1041,127.1952,50385.0
2021-07-29 15:50:00,139.58,139.59,139.4,139.5,125313.0,127.1861,127.1952,127.0221,127.1132,125313.0
2021-07-29 15:55:00,139.5,139.55,139.32,139.4,223404.0,127.1132,127.1587,126.9492,127.0221,223404.0
2021-07-30 09:30:00,142.0,142.77,141.55,142.75,999617.0,129.3912,130.0928,128.9811,130.0746,999617.0
2021-07-30 09:35:00,142.71,143.23,142.67,143.22,512927.0,130.0381,130.512,130.0017,130.5029,512927.0
2021-07-30 09:40:00,143.19,143.44,143.02,143.28,242955.0,130.4755,130.7033,130.3206,130.5575,242955.0
2021-07-30 09:45:00,143.27,143.32,142.65,142.68,407861.0,130.5484,130.594,129.9835,130.0108,407861.0
2021-07-30 09:50:00,142.66,142.94,142.62,142.88,170009.0,129.9926,130.2477,129.9561,130.1931,170009.0
2021-07-30 09:55:00,142.89,143.27,142.86,142.97,173345.0,130.2022,130.5484,130.1748,130.2751,173345.0
2021-07-30 10:00:00,142.97,142.97,142.32,142.32,276673.0,130.2751,130.2751,129.6828,129.6828,276673.0
2021-07-30 10:05:00,142.35,142.59,142.29,142.44,169286.0,129.7101,129.9288,129.6554,129.7921,169286.0
2021-07-30 10:10:00,142.44,142.55,142.28,142.46,128683.0,129.7921,129.8924,129.6463,129.8103,128683.0
2021-07-30 10:15:00,142.46,142.9,142.46,142.85,120947.0,129.8103,130.2113,129.8103,130.1657,120947.0
2021-07-30 10:20:00,142.87,143.28,142.84,143.28,112169.0,130.1839,130.5575,130.1566,130.5575,112169.0
2021-07-30 10:25:00,143.26,143.29,142.91,143.25,184695.0,130.5393,130.5666,130.2204,130.5302,184695.0
2021-07-30 10:30:00,143.24,143.91,143.12,143.81,293138.0,130.5211,131.1316,130.4117,131.0405,293138.0
2021-07-30 10:35:00,143.8,144.35,143.64,144.3,349208.0,131.0314,131.5325,130.8856,131.487,349208.0
2021-07-30 10:40:00,144.29,144.48,144.07,144.39,192994.0,131.4779,131.651,131.2774,131.569,192994.0
2021-07-30 10:45:00,144.38,144.54,144.25,144.31,154692.0,131.5599,131.7057,131.4414,131.4961,154692.0
2021-07-30 10:50:00,144.3,144.33,143.87,144.12,284121.0,131.487,131.5143,131.0951,131.3229,284121.0
2021-07-30 10:55:00,144.12,144.26,143.91,144.19,196903.0,131.3229,131.4505,131.1316,131.3867,196903.0
2021-07-30 11:00:00,144.19,144.25,143.59,143.72,80811.0,131.3867,131.4414,130.84,130.9585,80811.0
2021-07-30 11:05:00,143.76,143.98,143.75,143.88,62314.0,130.9949,131.1954,130.9858,131.1043,62314.0
2021-07-30 11:10:00,143.9,144.16,143.77,144.12,113402.0,131.1225,131.3594,131.004,131.3229,113402.0
2021-07-30 11:15:00,144.12,144.15,143.79,143.94,123176.0,131.3229,131.3503,131.0223,131.1589,123176.0
2021-07-30 11:20:00,143.94,143.95,143.59,143.75,102767.0,131.1589,131.168,130.84,130.9858,102767.0
2021-07-30 11:25:00,143.72,143.75,143.51,143.74,132737.0,130.9585,130.9858,130.7671,130.9767,132737.0
2021-07-30 11:30:00,143.73,143.74,143.4,143.59,109993.0,130.9676,130.9767,130.6669,130.84,109993.0
2021-07-30 11:35:00,143.6,143.74,143.46,143.65,63809.0,130.8491,130.9767,130.7216,130.8947,63809.0
2021-07-30 11:40:00,143.64,143.69,143.36,143.37,76829.0,130.8856,130.9311,130.6304,130.6395,76829.0
2021-07-30 11:45:00,143.36,143.51,143.21,143.26,96995.0,130.6304,130.7671,130.4938,130.5393,96995.0
2021-07-30 11:50:00,143.25,143.25,143.06,143.16,89431.0,130.5302,130.5302,130.3571,130.4482,89431.0
2021-07-30 11:55:00,143.16,143.29,143.12,143.19,68369.0,130.4482,130.5666,130.4117,130.4755,68369.0
2021-07-30 12:00:00,143.18,143.39,143.09,143.33,67488.0,130.4664,130.6578,130.3844,130.6031,67488.0
2021-07-30 12:05:00,143.33,143.44,143.15,143.17,101847.0,130.6031,130.7033,130.4391,130.4573,101847.0
2021-07-30 12:10:00,143.17,143.18,143.01,143.15,108344.0,130.4573,130.4664,130.3115,130.4391,108344.0
2021-07-30 12:15:00,143.16,143.2,142.92,143.0,245543.0,130.4482,130.4846,130.2295,130.3024,245543.0
2021-07-30 12:20:00,143.01,143.02,142.61,142.88,101623.0,130.3115,130.3206,129.947,130.1931,101623.0
2021-07-30 12:25:00,142.89,142.99,142.88,142.98,50720.0,130.2022,130.2933,130.1931,130.2842,50720.0
2021-07-30 12:30:00,142.98,142.99,142.77,142.89,48514.0,130.2842,130.2933,130.0928,130.2022,48514.0
2021-07-30 12:35:00,142.87,142.95,142.82,142.84,86240.0,130.1839,130.2568,130.1384,130.1566,86240.0
2021-07-30 12:40:00,142.82,143.02,142.82,142.96,56885.0,130.1384,130.3206,130.1384,130.2659,56885.0
2021-07-30 12:45:00,142.97,143.03,142.91,142.94,54800.0,130.2751,130.3297,130.2204,130.2477,54800.0
2021-07-30 12:50:00,142.94,142.94,142.8,142.87,34028.0,130.2477,130.2477,130.1202,130.1839,34028.0
2021-07-30 12:55:00,142.88,142.94,142.71,142.91,53411.0,130.1931,130.2477,130.0381,130.2204,53411.0
2021-07-30 13:00:00,142.91,143.05,142.88,142.96,43189.0,130.2204,130.348,130.1931,130.2659,43189.0
2021-07-30 13:05:00,142.96,143.05,142.9,142.95,36195.0,130.2659,130.348,130.2113,130.2568,36195.0
2021-07-30 13:10:00,142.93,143.04,142.92,142.93,29683.0,130.2386,130.3388,130.2295,130.2386,29683.0
2021-07-30 13:15:00,142.94,143.1,142.93,143.08,97591.0,130.2477,130.3935,130.2386,130.3753,97591.0
2021-07-30 13:20:00,143.09,143.22,143.09,143.14,71392.0,130.3844,130.5029,130.3844,130.43,71392.0
2021-07-30 13:25:00,143.13,143.17,143.07,143.1,43705.0,130.4209,130.4573,130.3662,130.3935,43705.0
2021-07-30 13:30:00,143.1,143.16,142.99,142.99,46513.0,130.3935,130.4482,130.2933,130.2933,46513.0
2021-07-30 13:35:00,142.99,143.05,142.89,143.0,40601.0,130.2933,130.348,130.2022,130.3024,40601.0
2021-07-30 13:40:00,143.01,143.04,142.86,142.93,77596.0,130.3115,130.3388,130.1748,130.2386,77596.0
2021-07-30 13:45:00,142.94,142.95,142.82,142.87,43503.0,130.2477,130.2568,130.1384,130.1839,43503.0
2021-07-30 13:50:00,142.87,142.96,142.75,142.78,38897.0,130.1839,130.2659,130.0746,130.1019,38897.0
2021-07-30 13:55:00,142.8,142.88,142.75,142.83,31777.0,130.1202,130.1931,130.0746,130.1475,31777.0
2021-07-30 14:00:00,142.83,142.9,142.75,142.75,58554.0,130.1475,130.2113,130.0746,130.0746,58554.0
2021-07-30 14:05:00,142.75,142.75,142.6,142.64,41081.0,130.0746,130.0746,129.9379,129.9744,41081.0
2021-07-30 14:10:00,142.65,142.66,142.56,142.6,34158.0,129.9835,129.9926,129.9015,129.9379,34158.0
2021-07-30 14:15:00,142.61,142.66,142.48,142.53,43270.0,129.947,129.9926,129.8286,129.8741,43270.0
2021-07-30 14:20:00,142.52,142.55,142.49,142.53,28612.0,129.865,129.8924,129.8377,129.8741,28612.0
2021-07-30 14:25:00,142.52,142.61,142.49,142.59,45455.0,129.865,129.947,129.8377,129.9288,45455.0
2021-07-30 14:30:00,142.59,142.68,142.57,142.64,60265.0,129.9288,130.0108,129.9106,129.9744,60265.0
2021-07-30 14:35:00,142.65,142.67,142.48,142.49,36072.0,129.9835,130.0017,129.8286,129.8377,36072.0
2021-07-30 14:40:00,142.5,142.53,142.31,142.34,55912.0,129.8468,129.8741,129.6737,129.701,55912.0
2021-07-30 14:45:00,142.34,142.39,142.3,142.37,64471.0,129.701,129.7466,129.6646,129.7283,64471.0
2021-07-30 14:50:00,142.38,142.45,142.3,142.45,50207.0,129.7375,129.8012,129.6646,129.8012,50207.0
2021-07-30 14:55:00,142.46,142.52,142.36,142.37,51475.0,129.8103,129.865,129.7192,129.7283,51475.0
2021-07-30 15:00:00,142.37,142.63,142.36,142.6,58941.0,129.7283,129.9653,129.7192,129.9379,58941.0
2021-07-30 15:05:00,142.59,142.65,142.57,142.64,83873.0,129.9288,129.9835,129.9106,129.9744,83873.0
2021-07-30 15:10:00,142.65,142.71,142.62,142.63,66104.0,129.9835,130.0381,129.9561,129.9653,66104.0
2021-07-30 15:15:00,142.63,142.75,142.54,142.72,77605.0,129.9653,130.0746,129.8832,130.0473,77605.0
2021-07-30 15:20:00,142.72,142.73,142.44,142.47,57983.0,130.0473,130.0564,129.7921,129.8195,57983.0
2021-07-30 15:25:00,142.46,142.61,142.44,142.55,71100.0,129.8103,129.947,129.7921,129.8924,71100.0
2021-07-30 15:30:00,142.54,142.58,142.3,142.38,147404.0,129.8832,129.9197,129.6646,129.7375,147404.0
2021-07-30 15:35:00,142.38,142.39,142.18,142.28,92997.0,129.7375,129.7466,129.5552,129.6463,92997.0
2021-07-30 15:40:00,142.28,142.46,142.23,142.32,116162.0,129.6463,129.8103,129.6008,129.6828,116162.0
2021-07-30 15:45:00,142.31,142.45,142.21,142.42,129658.0,129.6737,129.8012,129.5825,129.7739,129658.0
2021-07-30 15:50:00,142.42,142.43,142.24,142.35,209466.0,129.7739,129.783,129.6099,129.7101,209466.0
2021-07-30 15:55:00,142.35,142.45,142.14,142.16,587028.0,129.7101,129.8012,129.5188,129.537,587028.0
2021-08-02 09:30:00,141.77,142.34,141.56,142.07,341431.0,129.1816,129.701,128.9903,129.455,341431.0
2021-08-02 09:35:00,142.08,142.09,141.17,141.76,109954.0,129.4641,129.4732,128.6349,129.1725,109954.0
2021-08-02 09:40:00,141.75,142.19,141.7,141.8,119506.0,129.1634,129.5643,129.1178,129.209,119506.0
2021-08-02 09:45:00,141.8,142.01,141.54,141.9,108112.0,129.209,129.4003,128.972,129.3001,108112.0
2021-08-02 09:50:00,141.93,142.17,141.64,141.66,79940.0,129.3274,129.5461,129.0632,129.0814,79940.0
2021-08-02 09:55:00,141.65,141.66,140.93,141.11,83451.0,129.0723,129.0814,128.4162,128.5802,83451.0
2021-08-02 10:00:00,141.09,141.18,140.8,141.01,91437.0,128.562,128.644,128.2977,128.4891,91437.0
2021-08-02 10:05:00,141.0,141.12,140.85,141.12,64219.0,128.48,128.5893,128.3433,128.5893,64219.0
2021-08-02 10:10:00,141.12,141.59,141.02,141.39,131848.0,128.5893,129.0176,128.4982,128.8354,131848.0
2021-08-02 10:15:00,141.36,141.63,141.35,141.55,49482.0,128.808,129.054,128.7989,128.9811,49482.0
2021-08-02 10:20:00,141.55,141.73,141.49,141.7,69253.0,128.9811,129.1452,128.9265,129.1178,69253.0
2021-08-02 10:25:00,141.69,141.85,141.54,141.78,55714.0,129.1087,129.2545,128.972,129.1907,55714.0
2021-08-02 10:30:00,141.79,142.16,141.75,142.12,67947.0,129.1998,129.537,129.1634,129.5005,67947.0
2021-08-02 10:35:00,142.12,142.12,141.84,141.92,36722.0,129.5005,129.5005,129.2454,129.3183,36722.0
2021-08-02 10:40:00,141.92,142.11,141.89,142.06,48345.0,129.3183,129.4914,129.291,129.4459,48345.0
2021-08-02 10:45:00,142.05,142.06,141.8,141.84,45133.0,129.4368,129.4459,129.209,129.2454,45133.0
2021-08-02 10:50:00,141.85,142.01,141.78,141.92,61222.0,129.2545,129.4003,129.1907,129.3183,61222.0
2021-08-02 10:55:00,141.91,142.11,141.9,142.08,41976.0,129.3092,129.4914,129.3001,129.4641,41976.0
2021-08-02 11:00:00,142.09,142.23,142.03,142.18,37916.0,129.4732,129.6008,129.4185,129.5552,37916.0
2021-08-02 11:05:00,142.16,142.23,141.96,142.13,54281.0,129.537,129.6008,129.3547,129.5096,54281.0
2021-08-02 11:10:00,142.11,142.15,141.96,141.98,40492.0,129.4914,129.5279,129.3547,129.373,40492.0
2021-08-02 11:15:00,141.97,142.1,141.92,142.09,56639.0,129.3639,129.4823,129.3183,129.4732,56639.0
2021-08-02 11:20:00,142.1,142.11,142.0,142.02,24922.0,129.4823,129.4914,129.3912,129.4094,24922.0
2021-08-02 11:25:00,142.02,142.3,141.98,142.22,48885.0,129.4094,129.6646,129.373,129.5917,48885.0
2021-08-02 11:30:00,142.23,142.38,142.18,142.38,59895.0,129.6008,129.7375,129.5552,129.7375,59895.0
2021-08-02 11:35:00,142.36,142.43,142.27,142.34,52899.0,129.7192,129.783,129.6372,129.701,52899.0
2021-08-02 11:40:00,142.34,142.42,142.15,142.33,87601.0,129.701,129.7739,129.5279,129.6919,87601.0
2021-08-02 11:45:00,142.35,142.36,142.22,142.26,38700.0,129.7101,129.7192,129.5917,129.6281,38700.0
2021-08-02 11:50:00,142.27,142.29,142.18,142.25,32899.0,129.6372,129.6554,129.5552,129.619,32899.0
2021-08-02 11:55:00,142.25,142.26,142.16,142.22,45783.0,129.619,129.6281,129.537,129.5917,45783.0
2021-08-02 12:00:00,142.22,142.35,142.06,142.12,50265.0,129.5917,129.7101,129.4459,129.5005,50265.0
2021-08-02 12:05:00,142.12,142.23,142.09,142.21,38858.0,129.5005,129.6008,129.4732,129.5825,38858.0
2021-08-02 12:10:00,142.21,142.22,142.04,142.12,38155.0,129.5825,129.5917,129.4276,129.5005,38155.0
2021-08-02 12:15:00,142.11,142.11,141.87,141.94,38566.0,129.4914,129.4914,129.2727,129.3365,38566.0
2021-08-02 12:20:00,141.94,142.05,141.89,141.92,52649.0,129.3365,129.4368,129.291,129.3183,52649.0
2021-08-02 12:25:00,141.92,141.98,141.83,141.85,31066.0,129.3183,129.373,129.2363,129.2545,31066.0
2021-08-02 12:30:00,141.85,142.02,141.8,141.86,49240.0,129.2545,129.4094,129.209,129.2636,49240.0
2021-08-02 12:35:00,141.87,142.0,141.87,141.92,31228.0,129.2727,129.3912,129.2727,129.3183,31228.0
2021-08-02 12:40:00,141.91,141.91,141.82,141.85,19340.0,129.3092,129.3092,129.2272,129.2545,19340.0
2021-08-02 12:45:00,141.84,141.84,141.72,141.75,23129.0,129.2454,129.2454,129.1361,129.1634,23129.0
2021-08-02 12:50:00,141.74,141.78,141.69,141.69,18742.0,129.1543,129.1907,129.1087,129.1087,18742.0
2021-08-02 12:55:00,141.71,141.79,141.69,141.71,25084.0,129.1269,129.1998,129.1087,129.1269,25084.0
2021-08-02 13:00:00,141.69,141.73,141.61,141.62,20078.0,129.1087,129.1452,129.0358,129.0449,20078.0
2021-08-02 13:05:00,141.62,141.72,141.6,141.68,41883.0,129.0449,129.1361,129.0267,129.0996,41883.0
2021-08-02 13:10:00,141.68,141.68,141.58,141.6,32723.0,129.0996,129.0996,129.0085,129.0267,32723.0
2021-08-02 13:15:00,141.6,141.71,141.59,141.65,33074.0,129.0267,129.1269,129.0176,129.0723,33074.0
2021-08-02 13:20:00,141.63,141.67,141.6,141.62,29928.0,129.054,129.0905,129.0267,129.0449,29928.0
2021-08-02 13:25:00,141.61,141.67,141.56,141.56,22499.0,129.0358,129.0905,128.9903,128.9903,22499.0
2021-08-02 13:30:00,141.56,141.62,141.53,141.53,28369.0,128.9903,129.0449,128.9629,128.9629,28369.0
2021-08-02 13:35:00,141.53,141.56,141.42,141.46,41365.0,128.9629,128.9903,128.8627,128.8991,41365.0
2021-08-02 13:40:00,141.46,141.54,141.42,141.53,31568.0,128.8991,128.972,128.8627,128.9629,31568.0
2021-08-02 13:45:00,141.53,141.58,141.45,141.55,35507.0,128.9629,129.0085,128.89,128.9811,35507.0
2021-08-02 13:50:00,141.55,141.64,141.52,141.61,28160.0,128.9811,129.0632,128.9538,129.0358,28160.0
2021-08-02 13:55:00,141.62,141.74,141.58,141.74,30778.0,129.0449,129.1543,129.0085,129.1543,30778.0
2021-08-02 14:00:00,141.74,141.79,141.7,141.74,41595.0,129.1543,129.1998,129.1178,129.1543,41595.0
2021-08-02 14:05:00,141.74,141.75,141.54,141.55,25861.0,129.1543,129.1634,128.972,128.9811,25861.0
2021-08-02 14:10:00,141.56,141.62,141.51,141.59,38794.0,128.9903,129.0449,128.9447,129.0176,38794.0
2021-08-02 14:15:00,141.59,141.61,141.5,141.53,24785.0,129.0176,129.0358,128.9356,128.9629,24785.0
2021-08-02 14:20:00,141.52,141.6,141.52,141.58,27821.0,128.9538,129.0267,128.9538,129.0085,27821.0
2021-08-02 14:25:00,141.58,141.6,141.51,141.55,30227.0,129.0085,129.0267,128.9447,128.9811,30227.0
2021-08-02 14:30:00,141.57,141.63,141.55,141.61,37590.0,128.9994,129.054,128.9811,129.0358,37590.0
2021-08-02 14:35:00,141.62,141.69,141.6,141.68,23315.0,129.0449,129.1087,129.0267,129.0996,23315.0
2021-08-02 14:40:00,141.67,141.68,141.63,141.67,19215.0,129.0905,129.0996,129.054,129.0905,19215.0
2021-08-02 14:45:00,141.67,141.69,141.58,141.69,27909.0,129.0905,129.1087,129.0085,129.1087,27909.0
2021-08-02 14:50:00,141.68,141.74,141.65,141.68,27749.0,129.0996,129.1543,129.0723,129.0996,27749.0
2021-08-02 14:55:00,141.69,141.74,141.67,141.74,33581.0,129.1087,129.1543,129.0905,129.1543,33581.0
2021-08-02 15:00:00,141.75,141.77,141.69,141.77,40276.0,129.1634,129.1816,129.1087,129.1816,40276.0
2021-08-02 15:05:00,141.76,141.81,141.68,141.81,32288.0,129.1725,129.2181,129.0996,129.2181,32288.0
2021-08-02 15:10:00,141.8,141.87,141.76,141.81,32536.0,129.209,129.2727,129.1725,129.2181,32536.0
2021-08-02 15:15:00,141.81,141.86,141.78,141.86,33263.0,129.2181,129.2636,129.1907,129.2636,33263.0
2021-08-02 15:20:00,141.86,141.86,141.77,141.77,34455.0,129.2636,129.2636,129.1816,129.1816,34455.0
2021-08-02 15:25:00,141.76,141.84,141.73,141.83,36899.0,129.1725,129.2454,129.1452,129.2363,36899.0
2021-08-02 15:30:00,141.83,141.89,141.68,141.89,59342.0,129.2363,129.291,129.0996,129.291,59342.0
2021-08-02 15:35:00,141.9,142.05,141.87,142.05,108744.0,129.3001,129.4368,129.2727,129.4368,108744.0
2021-08-02 15:40:00,142.05,142.15,142.01,142.03,100208.0,129.4368,129.5279,129.4003,129.4185,100208.0
2021-08-02 15:45:00,142.02,142.19,142.01,142.09,114973.0,129.4094,129.5643,129.4003,129.4732,114973.0
2021-08-02 15:50:00,142.11,142.19,142.02,142.04,162257.0,129.4914,129.5643,129.4094,129.4276,162257.0
2021-08-02 15:55:00,142.04,142.06,141.78,141.89,367445.0,129.4276,129.4459,129.1907,129.291,367445.0
2021-08-03 09:30:00,141.86,142.15,141.52,142.09,218281.0,129.2636,129.5279,128.9538,129.4732,218281.0
2021-08-03 09:35:00,142.1,142.34,142.05,142.2,68002.0,129.4823,129.701,129.4368,129.5734,68002.0
2021-08-03 09:40:00,142.22,142.54,142.11,142.42,56201.0,129.5917,129.8832,129.4914,129.7739,56201.0
2021-08-03 09:45:00,142.44,142.91,142.43,142.88,88233.0,129.7921,130.2204,129.783,130.1931,88233.0
2021-08-03 09:50:00,142.88,143.1,142.8,143.09,142039.0,130.1931,130.3935,130.1202,130.3844,142039.0
2021-08-03 09:55:00,143.09,143.19,142.94,143.19,74360.0,130.3844,130.4755,130.2477,130.4755,74360.0
2021-08-03 10:00:00,143.19,143.37,143.13,143.24,106820.0,130.4755,130.6395,130.4209,130.5211,106820.0
2021-08-03 10:05:00,143.22,143.7,143.13,143.65,131249.0,130.5029,130.9402,130.4209,130.8947,131249.0
2021-08-03 10:10:00,143.65,143.66,143.33,143.37,74383.0,130.8947,130.9038,130.6031,130.6395,74383.0
2021-08-03 10:15:00,143.36,143.69,143.28,143.64,54648.0,130.6304,130.9311,130.5575,130.8856,54648.0
2021-08-03 10:20:00,143.63,143.82,143.62,143.79,96987.0,130.8765,131.0496,130.8673,131.0223,96987.0
2021-08-03 10:25:00,143.79,143.96,143.79,143.9,114765.0,131.0223,131.1772,131.0223,131.1225,114765.0
2021-08-03 10:30:00,143.92,144.05,143.88,143.99,123105.0,131.1407,131.2592,131.1043,131.2045,123105.0
2021-08-03 10:35:00,144.0,144.03,143.81,143.87,88883.0,131.2136,131.2409,131.0405,131.0951,88883.0
2021-08-03 10:40:00,143.85,143.9,143.64,143.69,60972.0,131.0769,131.1225,130.8856,130.9311,60972.0
2021-08-03 10:45:00,143.69,143.9,143.68,143.82,63677.0,130.9311,131.1225,130.922,131.0496,63677.0
2021-08-03 10:50:00,143.84,144.02,143.81,143.95,60563.0,131.0678,131.2318,131.0405,131.168,60563.0
2021-08-03 10:55:00,143.95,143.99,143.85,143.89,52915.0,131.168,131.2045,131.0769,131.1134,52915.0
2021-08-03 11:00:00,143.88,143.98,143.61,143.7,70226.0,131.1043,131.1954,130.8582,130.9402,70226.0
2021-08-03 11:05:00,143.73,143.94,143.73,143.81,50696.0,130.9676,131.1589,130.9676,131.0405,50696.0
2021-08-03 11:10:00,143.81,143.85,143.67,143.73,48988.0,131.0405,131.0769,130.9129,130.9676,48988.0
2021-08-03 11:15:00,143.74,143.78,143.65,143.68,38161.0,130.9767,131.0131,130.8947,130.922,38161.0
2021-08-03 11:20:00,143.68,143.71,143.58,143.63,45035.0,130.922,130.9494,130.8309,130.8765,45035.0
2021-08-03 11:25:00,143.63,143.73,143.47,143.72,59871.0,130.8765,130.9676,130.7307,130.9585,59871.0
2021-08-03 11:30:00,143.69,143.8,143.67,143.7,39097.0,130.9311,131.0314,130.9129,130.9402,39097.0
2021-08-03 11:35:00,143.7,143.74,143.48,143.5,54681.0,130.9402,130.9767,130.7398,130.758,54681.0
2021-08-03 11:40:00,143.51,143.95,143.51,143.9,80987.0,130.7671,131.168,130.7671,131.1225,80987.0
2021-08-03 11:45:00,143.9,143.96,143.86,143.96,24743.0,131.1225,131.1772,131.086,131.1772,24743.0
2021-08-03 11:50:00,143.97,144.07,143.87,144.05,167690.0,131.1863,131.2774,131.0951,131.2592,167690.0
2021-08-03 11:55:00,144.05,144.1,144.01,144.08,49673.0,131.2592,131.3047,131.2227,131.2865,49673.0
2021-08-03 12:00:00,144.08,144.17,144.07,144.08,48939.0,131.2865,131.3685,131.2774,131.2865,48939.0
2021-08-03 12:05:00,144.08,144.21,143.99,144.08,78714.0,131.2865,131.405,131.2045,131.2865,78714.0
2021-08-03 12:10:00,144.08,144.12,143.75,143.76,361159.0,131.2865,131.3229,130.9858,130.9949,361159.0
2021-08-03 12:15:00,143.76,143.86,143.5,143.57,204418.0,130.9949,131.086,130.758,130.8218,204418.0
2021-08-03 12:20:00,143.56,143.72,143.55,143.69,71763.0,130.8127,130.9585,130.8036,130.9311,71763.0
2021-08-03 12:25:00,143.69,143.85,143.65,143.73,138804.0,130.9311,131.0769,130.8947,130.9676,138804.0
2021-08-03 12:30:00,143.72,143.86,143.66,143.81,131061.0,130.9585,131.086,130.9038,131.0405,131061.0
2021-08-03 12:35:00,143.82,143.9,143.77,143.84,47969.0,131.0496,131.1225,131.004,131.0678,47969.0
2021-08-03 12:40:00,143.84,143.96,143.84,143.9,38447.0,131.0678,131.1772,131.0678,131.1225,38447.0
2021-08-03 12:45:00,143.9,143.93,143.85,143.89,30056.0,131.1225,131.1498,131.0769,131.1134,30056.0
2021-08-03 12:50:00,143.9,144.04,143.89,143.94,48658.0,131.1225,131.2501,131.1134,131.1589,48658.0
2021-08-03 12:55:00,143.95,143.99,143.86,143.9,27652.0,131.168,131.2045,131.086,131.1225,27652.0
2021-08-03 13:00:00,143.89,143.99,143.83,143.94,35099.0,131.1134,131.2045,131.0587,131.1589,35099.0
2021-08-03 13:05:00,143.93,144.07,143.89,143.99,39597.0,131.1498,131.2774,131.1134,131.2045,39597.0
2021-08-03 13:10:00,143.99,144.03,143.96,144.02,23464.0,131.2045,131.2409,131.1772,131.2318,23464.0
2021-08-03 13:15:00,144.01,144.03,143.93,143.95,35670.0,131.2227,131.2409,131.1498,131.168,35670.0
2021-08-03 13:20:00,143.95,144.02,143.91,143.97,38847.0,131.168,131.2318,131.1316,131.1863,38847.0
2021-08-03 13:25:00,143.96,144.05,143.95,144.03,26190.0,131.1772,131.2592,131.168,131.2409,26190.0
2021-08-03 13:30:00,144.03,144.13,144.02,144.09,65325.0,131.2409,131.3321,131.2318,131.2956,65325.0
2021-08-03 13:35:00,144.09,144.09,144.02,144.05,36827.0,131.2956,131.2956,131.2318,131.2592,36827.0
2021-08-03 13:40:00,144.05,144.09,143.9,143.91,89494.0,131.2592,131.2956,131.1225,131.1316,89494.0
2021-08-03 13:45:00,143.92,143.93,143.85,143.92,30153.0,131.1407,131.1498,131.0769,131.1407,30153.0
2021-08-03 13:50:00,143.92,143.93,143.79,143.8,29839.0,131.1407,131.1498,131.0223,131.0314,29839.0
2021-08-03 13:55:00,143.81,143.85,143.77,143.84,36956.0,131.0405,131.0769,131.004,131.0678,36956.0
2021-08-03 14:00:00,143.84,143.89,143.77,143.88,42422.0,131.0678,131.1134,131.004,131.1043,42422.0
2021-08-03 14:05:00,143.88,143.94,143.87,143.89,32360.0,131.1043,131.1589,131.0951,131.1134,32360.0
2021-08-03 14:10:00,143.9,144.1,143.89,144.1,73186.0,131.1225,131.3047,131.1134,131.3047,73186.0
2021-08-03 14:15:00,144.09,144.09,143.99,143.99,54593.0,131.2956,131.2956,131.2045,131.2045,54593.0
2021-08-03 14:20:00,143.99,144.03,143.91,143.93,30221.0,131.2045,131.2409,131.1316,131.1498,30221.0
2021-08-03 14:25:00,143.93,143.94,143.83,143.86,34847.0,131.1498,131.1589,131.0587,131.086,34847.0
2021-08-03 14:30:00,143.86,143.91,143.82,143.84,40409.0,131.086,131.1316,131.0496,131.0678,40409.0
2021-08-03 14:35:00,143.83,143.87,143.72,143.76,43343.0,131.0587,131.0951,130.9585,130.9949,43343.0
2021-08-03 14:40:00,143.76,143.77,143.63,143.64,44692.0,130.9949,131.004,130.8765,130.8856,44692.0
2021-08-03 14:45:00,143.65,143.68,143.61,143.64,37101.0,130.8947,130.922,130.8582,130.8856,37101.0
2021-08-03 14:50:00,143.64,143.71,143.64,143.65,30672.0,130.8856,130.9494,130.8856,130.8947,30672.0
2021-08-03 14:55:00,143.65,143.73,143.63,143.73,26796.0,130.8947,130.9676,130.8765,130.9676,26796.0
2021-08-03 15:00:00,143.73,143.75,143.67,143.72,61061.0,130.9676,130.9858,130.9129,130.9585,61061.0
2021-08-03 15:05:00,143.71,143.78,143.69,143.72,55527.0,130.9494,131.0131,130.9311,130.9585,55527.0
2021-08-03 15:10:00,143.72,143.84,143.68,143.83,49977.0,130.9585,131.0678,130.922,131.0587,49977.0
2021-08-03 15:15:00,143.83,143.96,143.82,143.93,76005.0,131.0587,131.1772,131.0496,131.1498,76005.0
2021-08-03 15:20:00,143.93,143.96,143.79,143.8,59559.0,131.1498,131.1772,131.0223,131.0314,59559.0
2021-08-03 15:25:00,143.8,143.8,143.69,143.71,48478.0,131.0314,131.0314,130.9311,130.9494,48478.0
2021-08-03 15:30:00,143.71,143.82,143.68,143.81,78059.0,130.9494,131.0496,130.922,131.0405,78059.0
2021-08-03 15:35:00,143.81,143.85,143.74,143.77,79299.0,131.0405,131.0769,130.9767,131.004,79299.0
2021-08-03 15:40:00,143.78,143.94,143.78,143.83,91383.0,131.0131,131.1589,131.0131,131.0587,91383.0
2021-08-03 15:45:00,143.82,143.95,143.8,143.93,143324.0,131.0496,131.168,131.0314,131.1498,143324.0
2021-08-03 15:50:00,143.94,144.0,143.79,143.86,145225.0,131.1589,131.2136,131.0223,131.086,145225.0
2021-08-03 15:55:00,143.86,144.04,143.83,143.97,399483.0,131.086,131.2501,131.0587,131.1863,399483.0
2021-08-04 09:30:00,143.04,144.09,142.86,144.04,289074.0,130.3388,131.2956,130.1748,131.2501,289074.0
2021-08-04 09:35:00,144.01,144.05,143.6,143.64,127070.0,131.2227,131.2592,130.8491,130.8856,127070.0
2021-08-04 09:40:00,143.65,143.89,143.57,143.59,120716.0,130.8947,131.1134,130.8218,130.84,120716.0
2021-08-04 09:45:00,143.59,143.62,143.25,143.34,145741.0,130.84,130.8673,130.5302,130.6122,145741.0
2021-08-04 09:50:00,143.36,143.59,143.15,143.56,93059.0,130.6304,130.84,130.4391,130.8127,93059.0
2021-08-04 09:55:00,143.56,143.8,143.53,143.66,51625.0,130.8127,131.0314,130.7853,130.9038,51625.0
2021-08-04 10:00:00,143.7,143.89,143.63,143.75,54631.0,130.9402,131.1134,130.8765,130.9858,54631.0
2021-08-04 10:05:00,143.75,143.79,143.17,143.18,56899.0,130.9858,131.0223,130.4573,130.4664,56899.0
2021-08-04 10:10:00,143.17,143.47,143.16,143.18,68225.0,130.4573,130.7307,130.4482,130.4664,68225.0
2021-08-04 10:15:00,143.19,143.28,142.99,143.08,58994.0,130.4755,130.5575,130.2933,130.3753,58994.0
2021-08-04 10:20:00,143.09,143.19,143.0,143.12,69864.0,130.3844,130.4755,130.3024,130.4117,69864.0
2021-08-04 10:25:00,143.12,143.16,142.92,142.97,35930.0,130.4117,130.4482,130.2295,130.2751,35930.0
2021-08-04 10:30:00,143.0,143.29,142.93,143.16,52238.0,130.3024,130.5666,130.2386,130.4482,52238.0
2021-08-04 10:35:00,143.16,143.23,143.06,143.13,64001.0,130.4482,130.512,130.3571,130.4209,64001.0
2021-08-04 10:40:00,143.13,143.35,143.1,143.1,53842.0,130.4209,130.6213,130.3935,130.3935,53842.0
2021-08-04 10:45:00,143.11,143.23,143.07,143.13,32944.0,130.4026,130.512,130.3662,130.4209,32944.0
2021-08-04 10:50:00,143.13,143.16,143.0,143.08,56525.0,130.4209,130.4482,130.3024,130.3753,56525.0
2021-08-04 10:55:00,143.09,143.12,142.87,142.87,49715.0,130.3844,130.4117,130.1839,130.1839,49715.0
2021-08-04 11:00:00,142.88,142.89,142.64,142.69,54976.0,130.1931,130.2022,129.9744,130.0199,54976.0
2021-08-04 11:05:00,142.68,142.68,142.56,142.63,41485.0,130.0108,130.0108,129.9015,129.9653,41485.0
2021-08-04 11:10:00,142.61,142.75,142.54,142.65,56713.0,129.947,130.0746,129.8832,129.9835,56713.0
2021-08-04 11:15:00,142.65,142.71,142.56,142.64,33848.0,129.9835,130.0381,129.9015,129.9744,33848.0
2021-08-04 11:20:00,142.62,142.63,142.43,142.44,45203.0,129.9561,129.9653,129.783,129.7921,45203.0
2021-08-04 11:25:00,142.43,142.5,142.38,142.45,90803.0,129.783,129.8468,129.7375,129.8012,90803.0
2021-08-04 11:30:00,142.45,142.57,142.4,142.56,38220.0,129.8012,129.9106,129.7557,129.9015,38220.0
2021-08-04 11:35:00,142.58,142.7,142.51,142.6,53453.0,129.9197,130.029,129.8559,129.9379,53453.0
2021-08-04 11:40:00,142.6,142.76,142.52,142.74,26705.0,129.9379,130.0837,129.865,130.0655,26705.0
2021-08-04 11:45:00,142.75,142.85,142.74,142.8,37546.0,130.0746,130.1657,130.0655,130.1202,37546.0
2021-08-04 11:50:00,142.79,142.91,142.79,142.85,55156.0,130.111,130.2204,130.111,130.1657,55156.0
2021-08-04 11:55:00,142.85,143.02,142.82,143.01,42954.0,130.1657,130.3206,130.1384,130.3115,42954.0
2021-08-04 12:00:00,143.01,143.08,142.98,143.01,39562.0,130.3115,130.3753,130.2842,130.3115,39562.0
2021-08-04 12:05:00,143.02,143.1,142.95,142.95,37950.0,130.3206,130.3935,130.2568,130.2568,37950.0
2021-08-04 12:10:00,142.97,143.05,142.97,142.99,74684.0,130.2751,130.348,130.2751,130.2933,74684.0
2021-08-04 12:15:00,142.98,143.02,142.94,143.0,30722.0,130.2842,130.3206,130.2477,130.3024,30722.0
2021-08-04 12:20:00,143.01,143.02,142.78,142.78,27347.0,130.3115,130.3206,130.1019,130.1019,27347.0
2021-08-04 12:25:00,142.78,142.93,142.77,142.84,59115.0,130.1019,130.2386,130.0928,130.1566,59115.0
2021-08-04 12:30:00,142.85,142.92,142.8,142.88,21635.0,130.1657,130.2295,130.1202,130.1931,21635.0
2021-08-04 12:35:00,142.88,143.0,142.87,142.94,26412.0,130.1931,130.3024,130.1839,130.2477,26412.0
2021-08-04 12:40:00,142.94,143.02,142.9,142.97,24454.0,130.2477,130.3206,130.2113,130.2751,24454.0
2021-08-04 12:45:00,142.97,143.1,142.97,143.0,28703.0,130.2751,130.3935,130.2751,130.3024,28703.0
2021-08-04 12:50:00,142.99,142.99,142.91,142.94,42678.0,130.2933,130.2933,130.2204,130.2477,42678.0
2021-08-04 12:55:00,142.93,143.01,142.91,142.96,39032.0,130.2386,130.3115,130.2204,130.2659,39032.0
2021-08-04 13:00:00,142.96,143.03,142.94,142.96,27204.0,130.2659,130.3297,130.2477,130.2659,27204.0
2021-08-04 13:05:00,142.97,143.07,142.95,143.06,26063.0,130.2751,130.3662,130.2568,130.3571,26063.0
2021-08-04 13:10:00,143.06,143.09,143.01,143.06,21062.0,130.3571,130.3844,130.3115,130.3571,21062.0
2021-08-04 13:15:00,143.09,143.15,143.01,143.04,34161.0,130.3844,130.4391,130.3115,130.3388,34161.0
2021-08-04 13:20:00,143.03,143.1,143.02,143.03,28551.0,130.3297,130.3935,130.3206,130.3297,28551.0
2021-08-04 13:25:00,143.03,143.11,142.94,143.11,21870.0,130.3297,130.4026,130.2477,130.4026,21870.0
2021-08-04 13:30:00,143.11,143.14,142.98,143.0,31139.0,130.4026,130.43,130.2842,130.3024,31139.0
2021-08-04 13:35:00,142.99,143.22,142.99,143.22,32711.0,130.2933,130.5029,130.2933,130.5029,32711.0
2021-08-04 13:40:00,143.23,143.24,143.13,143.18,51197.0,130.512,130.5211,130.4209,130.4664,51197.0
2021-08-04 13:45:00,143.15,143.17,143.09,143.15,34515.0,130.4391,130.4573,130.3844,130.4391,34515.0
2021-08-04 13:50:00,143.14,143.17,143.02,143.09,43150.0,130.43,130.4573,130.3206,130.3844,43150.0
2021-08-04 13:55:00,143.09,143.1,142.97,143.03,19920.0,130.3844,130.3935,130.2751,130.3297,19920.0
2021-08-04 14:00:00,143.03,143.12,143.0,143.1,31653.0,130.3297,130.4117,130.3024,130.3935,31653.0
2021-08-04 14:05:00,143.1,143.18,143.07,143.12,100136.0,130.3935,130.4664,130.3662,130.4117,100136.0
2021-08-04 14:10:00,143.14,143.14,143.0,143.01,27375.0,130.43,130.43,130.3024,130.3115,27375.0
2021-08-04 14:15:00,143.02,143.08,142.99,143.03,59548.0,130.3206,130.3753,130.2933,130.3297,59548.0
2021-08-04 14:20:00,143.05,143.05,142.96,142.99,24612.0,130.348,130.348,130.2659,130.2933,24612.0
2021-08-04 14:25:00,142.99,143.0,142.94,143.0,25633.0,130.2933,130.3024,130.2477,130.3024,25633.0
2021-08-04 14:30:00,142.97,143.09,142.95,143.08,31237.0,130.2751,130.3844,130.2568,130.3753,31237.0
2021-08-04 14:35:00,143.08,143.13,143.05,143.06,26505.0,130.3753,130.4209,130.348,130.3571,26505.0
2021-08-04 14:40:00,143.06,143.1,143.04,143.1,24808.0,130.3571,130.3935,130.3388,130.3935,24808.0
2021-08-04 14:45:00,143.1,143.11,142.99,142.99,36935.0,130.3935,130.4026,130.2933,130.2933,36935.0
2021-08-04 14:50:00,142.99,143.01,142.88,142.91,22273.0,130.2933,130.3115,130.1931,130.2204,22273.0
2021-08-04 14:55:00,142.93,142.99,142.92,142.93,22464.0,130.2386,130.2933,130.2295,130.2386,22464.0
2021-08-04 15:00:00,142.94,143.01,142.93,142.96,57396.0,130.2477,130.3115,130.2386,130.2659,57396.0
2021-08-04 15:05:00,142.96,142.97,142.86,142.87,41970.0,130.2659,130.2751,130.1748,130.1839,41970.0
2021-08-04 15:10:00,142.86,142.88,142.68,142.7,41622.0,130.1748,130.1931,130.0108,130.029,41622.0
2021-08-04 15:15:00,142.71,142.92,142.68,142.91,63652.0,130.0381,130.2295,130.0108,130.2204,63652.0
2021-08-04 15:20:00,142.92,142.98,142.89,142.92,48513.0,130.2295,130.2842,130.2022,130.2295,48513.0
2021-08-04 15:25:00,142.92,142.92,142.77,142.83,48411.0,130.2295,130.2295,130.0928,130.1475,48411.0
2021-08-04 15:30:00,142.83,142.83,142.67,142.75,75358.0,130.1475,130.1475,130.0017,130.0746,75358.0
2021-08-04 15:35:00,142.75,142.9,142.73,142.86,49968.0,130.0746,130.2113,130.0564,130.1748,49968.0
2021-08-04 15:40:00,142.86,142.88,142.65,142.66,82149.0,130.1748,130.1931,129.9835,129.9926,82149.0
2021-08-04 15:45:00,142.66,142.74,142.55,142.65,96095.0,129.9926,130.0655,129.8924,129.9835,96095.0
2021-08-04 15:50:00,142.66,142.71,142.45,142.47,150328.0,129.9926,130.0381,129.8012,129.8195,150328.0
2021-08-04 15:55:00,142.47,142.53,142.35,142.43,424982.0,129.8195,129.8741,129.7101,129.783,424982.0
2021-08-05 09:30:00,143.35,143.55,142.78,142.92,239717.0,130.6213,130.8036,130.1019,130.2295,239717.0
2021-08-05 09:35:00,142.98,143.16,142.79,142.84,74746.0,130.2842,130.4482,130.111,130.1566,74746.0
2021-08-05 09:40:00,142.83,142.83,142.4,142.76,76921.0,130.1475,130.1475,129.7557,130.0837,76921.0
2021-08-05 09:45:00,142.78,143.07,142.7,142.82,76385.0,130.1019,130.3662,130.029,130.1384,76385.0
2021-08-05 09:50:00,142.83,142.87,142.59,142.71,43521.0,130.1475,130.1839,129.9288,130.0381,43521.0
2021-08-05 09:55:00,142.73,142.88,142.54,142.61,40402.0,130.0564,130.1931,129.8832,129.947,40402.0
2021-08-05 10:00:00,142.62,142.73,142.47,142.67,40736.0,129.9561,130.0564,129.8195,130.0017,40736.0
2021-08-05 10:05:00,142.68,142.8,142.64,142.75,37235.0,130.0108,130.1202,129.9744,130.0746,37235.0
2021-08-05 10:10:00,142.76,142.9,142.56,142.66,41387.0,130.0837,130.2113,129.9015,129.9926,41387.0
2021-08-05 10:15:00,142.68,142.86,142.63,142.63,37400.0,130.0108,130.1748,129.9653,129.9653,37400.0
2021-08-05 10:20:00,142.64,142.88,142.64,142.72,30220.0,129.9744,130.1931,129.9744,130.0473,30220.0
2021-08-05 10:25:00,142.74,142.74,142.39,142.44,35880.0,130.0655,130.0655,129.7466,129.7921,35880.0
2021-08-05 10:30:00,142.45,142.47,142.16,142.28,64170.0,129.8012,129.8195,129.537,129.6463,64170.0
2021-08-05 10:35:00,142.28,142.45,142.28,142.37,46323.0,129.6463,129.8012,129.6463,129.7283,46323.0
2021-08-05 10:40:00,142.4,142.46,142.32,142.33,21730.0,129.7557,129.8103,129.6828,129.6919,21730.0
2021-08-05 10:45:00,142.32,142.44,142.28,142.31,40270.0,129.6828,129.7921,129.6463,129.6737,40270.0
2021-08-05 10:50:00,142.31,142.31,142.13,142.23,34117.0,129.6737,129.6737,129.5096,129.6008,34117.0
2021-08-05 10:55:00,142.25,142.3,142.12,142.19,24130.0,129.619,129.6646,129.5005,129.5643,24130.0
2021-08-05 11:00:00,142.2,142.23,142.12,142.14,25209.0,129.5734,129.6008,129.5005,129.5188,25209.0
2021-08-05 11:05:00,142.13,142.15,142.0,142.04,29302.0,129.5096,129.5279,129.3912,129.4276,29302.0
2021-08-05 11:10:00,141.99,142.02,141.76,141.78,33476.0,129.3821,129.4094,129.1725,129.1907,33476.0
2021-08-05 11:15:00,141.8,141.85,141.69,141.81,33204.0,129.209,129.2545,129.1087,129.2181,33204.0
2021-08-05 11:20:00,141.82,141.82,141.68,141.69,45537.0,129.2272,129.2272,129.0996,129.1087,45537.0
2021-08-05 11:25:00,141.69,141.78,141.62,141.66,48632.0,129.1087,129.1907,129.0449,129.0814,48632.0
2021-08-05 11:30:00,141.65,141.66,141.51,141.56,38561.0,129.0723,129.0814,128.9447,128.9903,38561.0
2021-08-05 11:35:00,141.56,141.68,141.47,141.62,41831.0,128.9903,129.0996,128.9083,129.0449,41831.0
2021-08-05 11:40:00,141.62,141.85,141.6,141.81,47828.0,129.0449,129.2545,129.0267,129.2181,47828.0
2021-08-05 11:45:00,141.81,141.94,141.81,141.86,48408.0,129.2181,129.3365,129.2181,129.2636,48408.0
2021-08-05 11:50:00,141.86,141.92,141.79,141.82,40104.0,129.2636,129.3183,129.1998,129.2272,40104.0
2021-08-05 11:55:00,141.83,141.86,141.71,141.72,39804.0,129.2363,129.2636,129.1269,129.1361,39804.0
2021-08-05 12:00:00,141.71,141.84,141.68,141.82,29498.0,129.1269,129.2454,129.0996,129.2272,29498.0
2021-08-05 12:05:00,141.82,141.86,141.75,141.76,26477.0,129.2272,129.2636,129.1634,129.1725,26477.0
2021-08-05 12:10:00,141.76,141.76,141.69,141.72,24400.0,129.1725,129.1725,129.1087,129.1361,24400.0
2021-08-05 12:15:00,141.72,141.79,141.65,141.78,47134.0,129.1361,129.1998,129.0723,129.1907,47134.0
2021-08-05 12:20:00,141.79,141.79,141.67,141.69,29605.0,129.1998,129.1998,129.0905,129.1087,29605.0
2021-08-05 12:25:00,141.68,141.88,141.62,141.87,135877.0,129.0996,129.2818,129.0449,129.2727,135877.0
2021-08-05 12:30:00,141.88,141.96,141.8,141.85,27565.0,129.2818,129.3547,129.209,129.2545,27565.0
2021-08-05 12:35:00,141.86,141.88,141.74,141.81,27702.0,129.2636,129.2818,129.1543,129.2181,27702.0
2021-08-05 12:40:00,141.81,141.82,141.7,141.78,24409.0,129.2181,129.2272,129.1178,129.1907,24409.0
2021-08-05 12:45:00,141.77,141.89,141.75,141.77,22636.0,129.1816,129.291,129.1634,129.1816,22636.0
2021-08-05 12:50:00,141.77,141.8,141.73,141.75,17088.0,129.1816,129.209,129.1452,129.1634,17088.0
2021-08-05 12:55:00,141.74,141.89,141.74,141.81,29692.0,129.1543,129.291,129.1543,129.2181,29692.0
2021-08-05 13:00:00,141.81,141.85,141.72,141.73,20575.0,129.2181,129.2545,129.1361,129.1452,20575.0
2021-08-05 13:05:00,141.73,141.73,141.65,141.66,18326.0,129.1452,129.1452,129.0723,129.0814,18326.0
2021-08-05 13:10:00,141.67,141.76,141.66,141.75,12453.0,129.0905,129.1725,129.0814,129.1634,12453.0
2021-08-05 13:15:00,141.77,141.77,141.71,141.77,19602.0,129.1816,129.1816,129.1269,129.1816,19602.0
2021-08-05 13:20:00,141.77,141.84,141.74,141.81,30628.0,129.1816,129.2454,129.1543,129.2181,30628.0
2021-08-05 13:25:00,141.83,141.91,141.83,141.85,29917.0,129.2363,129.3092,129.2363,129.2545,29917.0
2021-08-05 13:30:00,141.85,141.87,141.76,141.77,16006.0,129.2545,129.2727,129.1725,129.1816,16006.0
2021-08-05 13:35:00,141.77,141.88,141.76,141.85,20715.0,129.1816,129.2818,129.1725,129.2545,20715.0
2021-08-05 13:40:00,141.83,141.86,141.78,141.82,17001.0,129.2363,129.2636,129.1907,129.2272,17001.0
2021-08-05 13:45:00,141.82,141.88,141.78,141.79,21053.0,129.2272,129.2818,129.1907,129.1998,21053.0
2021-08-05 13:50:00,141.8,141.89,141.79,141.82,14052.0,129.209,129.291,129.1998,129.2272,14052.0
2021-08-05 13:55:00,141.83,141.91,141.82,141.91,12714.0,129.2363,129.3092,129.2272,129.3092,12714.0
2021-08-05 14:00:00,141.91,142.0,141.91,141.96,21053.0,129.3092,129.3912,129.3092,129.3547,21053.0
2021-08-05 14:05:00,141.96,142.02,141.93,142.0,27408.0,129.3547,129.4094,129.3274,129.3912,27408.0
2021-08-05 14:10:00,142.0,142.08,141.99,141.99,38735.0,129.3912,129.4641,129.3821,129.3821,38735.0
2021-08-05 14:15:00,142.0,142.05,141.99,142.02,18966.0,129.3912,129.4368,129.3821,129.4094,18966.0
2021-08-05 14:20:00,142.02,142.1,142.0,142.01,28077.0,129.4094,129.4823,129.3912,129.4003,28077.0
2021-08-05 14:25:00,142.02,142.07,141.99,142.0,21972.0,129.4094,129.455,129.3821,129.3912,21972.0
2021-08-05 14:30:00,141.99,142.05,141.94,141.96,29253.0,129.3821,129.4368,129.3365,129.3547,29253.0
2021-08-05 14:35:00,141.97,142.05,141.95,142.03,23593.0,129.3639,129.4368,129.3456,129.4185,23593.0
2021-08-05 14:40:00,142.03,142.07,141.92,141.95,24023.0,129.4185,129.455,129.3183,129.3456,24023.0
2021-08-05 14:45:00,141.96,141.96,141.88,141.9,19911.0,129.3547,129.3547,129.2818,129.3001,19911.0
2021-08-05 14:50:00,141.9,141.97,141.85,141.85,21561.0,129.3001,129.3639,129.2545,129.2545,21561.0
2021-08-05 14:55:00,141.86,141.93,141.84,141.91,31461.0,129.2636,129.3274,129.2454,129.3092,31461.0
2021-08-05 15:00:00,141.91,142.09,141.89,142.08,28439.0,129.3092,129.4732,129.291,129.4641,28439.0
2021-08-05 15:05:00,142.08,142.11,142.01,142.02,26819.0,129.4641,129.4914,129.4003,129.4094,26819.0
2021-08-05 15:10:00,142.01,142.04,141.93,141.94,22129.0,129.4003,129.4276,129.3274,129.3365,22129.0
2021-08-05 15:15:00,141.94,142.07,141.94,142.0,31367.0,129.3365,129.455,129.3365,129.3912,31367.0
2021-08-05 15:20:00,142.0,142.02,141.91,141.93,22406.0,129.3912,129.4094,129.3092,129.3274,22406.0
2021-08-05 15:25:00,141.93,142.08,141.92,142.06,32335.0,129.3274,129.4641,129.3183,129.4459,32335.0
2021-08-05 15:30:00,142.05,142.28,142.03,142.26,53005.0,129.4368,129.6463,129.4185,129.6281,53005.0
2021-08-05 15:35:00,142.26,142.29,142.19,142.24,48777.0,129.6281,129.6554,129.5643,129.6099,48777.0
2021-08-05 15:40:00,142.24,142.32,142.22,142.25,49728.0,129.6099,129.6828,129.5917,129.619,49728.0
2021-08-05 15:45:00,142.25,142.43,142.24,142.4,46253.0,129.619,129.783,129.6099,129.7557,46253.0
2021-08-05 15:50:00,142.4,142.4,142.21,142.27,84959.0,129.7557,129.7557,129.5825,129.6372,84959.0
2021-08-05 15:55:00,142.28,142.51,142.24,142.5,222736.0,129.6463,129.8559,129.6099,129.8468,222736.0
2021-08-06 09:30:00,143.03,143.12,141.85,142.25,275919.0,130.3297,130.4117,129.2545,129.619,275919.0
2021-08-06 09:35:00,142.28,142.46,141.92,141.93,110511.0,129.6463,129.8103,129.3183,129.3274,110511.0
2021-08-06 09:40:00,141.95,142.39,141.87,142.35,104337.0,129.3456,129.7466,129.2727,129.7101,104337.0
2021-08-06 09:45:00,142.36,142.39,142.05,142.13,69214.0,129.7192,129.7466,129.4368,129.5096,69214.0
2021-08-06 09:50:00,142.16,142.27,141.98,142.07,45457.0,129.537,129.6372,129.373,129.455,45457.0
2021-08-06 09:55:00,142.06,142.14,141.88,141.93,25790.0,129.4459,129.5188,129.2818,129.3274,25790.0
2021-08-06 10:00:00,141.98,142.17,141.94,141.97,49697.0,129.373,129.5461,129.3365,129.3639,49697.0
2021-08-06 10:05:00,142.0,142.34,142.0,142.31,49888.0,129.3912,129.701,129.3912,129.6737,49888.0
2021-08-06 10:10:00,142.31,142.39,142.08,142.09,33257.0,129.6737,129.7466,129.4641,129.4732,33257.0
2021-08-06 10:15:00,142.09,142.09,141.94,142.02,25847.0,129.4732,129.4732,129.3365,129.4094,25847.0
2021-08-06 10:20:00,142.03,142.12,141.94,141.94,27060.0,129.4185,129.5005,129.3365,129.3365,27060.0
2021-08-06 10:25:00,141.91,142.02,141.84,141.84,18912.0,129.3092,129.4094,129.2454,129.2454,18912.0
2021-08-06 10:30:00,141.82,141.92,141.77,141.84,38405.0,129.2272,129.3183,129.1816,129.2454,38405.0
2021-08-06 10:35:00,141.84,142.02,141.8,141.88,28780.0,129.2454,129.4094,129.209,129.2818,28780.0
2021-08-06 10:40:00,141.88,141.92,141.75,141.82,24738.0,129.2818,129.3183,129.1634,129.2272,24738.0
2021-08-06 10:45:00,141.83,141.88,141.75,141.86,32445.0,129.2363,129.2818,129.1634,129.2636,32445.0
2021-08-06 10:50:00,141.85,141.89,141.74,141.83,29896.0,129.2545,129.291,129.1543,129.2363,29896.0
2021-08-06 10:55:00,141.84,141.84,141.71,141.75,30934.0,129.2454,129.2454,129.1269,129.1634,30934.0
2021-08-06 11:00:00,141.76,141.77,141.6,141.69,33353.0,129.1725,129.1816,129.0267,129.1087,33353.0
2021-08-06 11:05:00,141.69,141.79,141.66,141.71,37924.0,129.1087,129.1998,129.0814,129.1269,37924.0
2021-08-06 11:10:00,141.72,141.77,141.61,141.61,33739.0,129.1361,129.1816,129.0358,129.0358,33739.0
2021-08-06 11:15:00,141.61,141.65,141.52,141.6,24499.0,129.0358,129.0723,128.9538,129.0267,24499.0
2021-08-06 11:20:00,141.6,141.61,141.47,141.51,24624.0,129.0267,129.0358,128.9083,128.9447,24624.0
2021-08-06 11:25:00,141.52,141.62,141.38,141.48,38548.0,128.9538,129.0449,128.8262,128.9174,38548.0
2021-08-06 11:30:00,141.49,141.61,141.49,141.54,37165.0,128.9265,129.0358,128.9265,128.972,37165.0
2021-08-06 11:35:00,141.53,141.65,141.51,141.51,28098.0,128.9629,129.0723,128.9447,128.9447,28098.0
2021-08-06 11:40:00,141.51,141.53,141.41,141.46,24103.0,128.9447,128.9629,128.8536,128.8991,24103.0
2021-08-06 11:45:00,141.45,141.49,141.38,141.46,21697.0,128.89,128.9265,128.8262,128.8991,21697.0
2021-08-06 11:50:00,141.46,141.48,141.36,141.44,22911.0,128.8991,128.9174,128.808,128.8809,22911.0
2021-08-06 11:55:00,141.44,141.51,141.38,141.39,22497.0,128.8809,128.9447,128.8262,128.8354,22497.0
2021-08-06 12:00:00,141.4,141.44,141.32,141.37,16925.0,128.8445,128.8809,128.7716,128.8171,16925.0
2021-08-06 12:05:00,141.37,141.41,141.33,141.39,25331.0,128.8171,128.8536,128.7807,128.8354,25331.0
2021-08-06 12:10:00,141.39,141.4,141.25,141.25,27606.0,128.8354,128.8445,128.7078,128.7078,27606.0
2021-08-06 12:15:00,141.26,141.32,141.22,141.31,24891.0,128.7169,128.7716,128.6805,128.7625,24891.0
2021-08-06 12:20:00,141.31,141.35,141.25,141.29,26355.0,128.7625,128.7989,128.7078,128.7442,26355.0
2021-08-06 12:25:00,141.31,141.4,141.31,141.38,18610.0,128.7625,128.8445,128.7625,128.8262,18610.0
2021-08-06 12:30:00,141.38,141.48,141.35,141.47,22260.0,128.8262,128.9174,128.7989,128.9083,22260.0
2021-08-06 12:35:00,141.47,141.53,141.46,141.5,18578.0,128.9083,128.9629,128.8991,128.9356,18578.0
2021-08-06 12:40:00,141.5,141.58,141.49,141.53,17853.0,128.9356,129.0085,128.9265,128.9629,17853.0
2021-08-06 12:45:00,141.54,141.56,141.51,141.52,17984.0,128.972,128.9903,128.9447,128.9538,17984.0
2021-08-06 12:50:00,141.52,141.55,141.48,141.53,12079.0,128.9538,128.9811,128.9174,128.9629,12079.0
2021-08-06 12:55:00,141.52,141.55,141.46,141.52,13080.0,128.9538,128.9811,128.8991,128.9538,13080.0
2021-08-06 13:00:00,141.53,141.56,141.44,141.47,20119.0,128.9629,128.9903,128.8809,128.9083,20119.0
2021-08-06 13:05:00,141.47,141.47,141.4,141.46,15913.0,128.9083,128.9083,128.8445,128.8991,15913.0
2021-08-06 13:10:00,141.46,141.53,141.43,141.52,14290.0,128.8991,128.9629,128.8718,128.9538,14290.0
2021-08-06 13:15:00,141.53,141.66,141.52,141.65,14105.0,128.9629,129.0814,128.9538,129.0723,14105.0
2021-08-06 13:20:00,141.65,141.71,141.61,141.67,21850.0,129.0723,129.1269,129.0358,129.0905,21850.0
2021-08-06 13:25:00,141.67,141.78,141.65,141.77,35438.0,129.0905,129.1907,129.0723,129.1816,35438.0
2021-08-06 13:30:00,141.76,141.77,141.71,141.73,19074.0,129.1725,129.1816,129.1269,129.1452,19074.0
2021-08-06 13:35:00,141.72,141.79,141.69,141.78,15458.0,129.1361,129.1998,129.1087,129.1907,15458.0
2021-08-06 13:40:00,141.78,141.85,141.74,141.84,28353.0,129.1907,129.2545,129.1543,129.2454,28353.0
2021-08-06 13:45:00,141.84,141.89,141.8,141.81,19620.0,129.2454,129.291,129.209,129.2181,19620.0
2021-08-06 13:50:00,141.81,141.84,141.7,141.72,17085.0,129.2181,129.2454,129.1178,129.1361,17085.0
2021-08-06 13:55:00,141.72,141.73,141.6,141.62,23226.0,129.1361,129.1452,129.0267,129.0449,23226.0
2021-08-06 14:00:00,141.65,141.68,141.57,141.57,27673.0,129.0723,129.0996,128.9994,128.9994,27673.0
2021-08-06 14:05:00,141.57,141.64,141.56,141.59,19960.0,128.9994,129.0632,128.9903,129.0176,19960.0
2021-08-06 14:10:00,141.59,141.62,141.52,141.54,18840.0,129.0176,129.0449,128.9538,128.972,18840.0
2021-08-06 14:15:00,141.53,141.55,141.48,141.51,23407.0,128.9629,128.9811,128.9174,128.9447,23407.0
2021-08-06 14:20:00,141.51,141.55,141.48,141.49,31039.0,128.9447,128.9811,128.9174,128.9265,31039.0
2021-08-06 14:25:00,141.49,141.67,141.45,141.67,158177.0,128.9265,129.0905,128.89,129.0905,158177.0
2021-08-06 14:30:00,141.67,141.72,141.64,141.71,19802.0,129.0905,129.1361,129.0632,129.1269,19802.0
2021-08-06 14:35:00,141.71,141.72,141.64,141.67,26113.0,129.1269,129.1361,129.0632,129.0905,26113.0
2021-08-06 14:40:00,141.67,141.77,141.66,141.77,19802.0,129.0905,129.1816,129.0814,129.1816,19802.0
2021-08-06 14:45:00,141.75,141.75,141.63,141.66,21095.0,129.1634,129.1634,129.054,129.0814,21095.0
2021-08-06 14:50:00,141.66,141.66,141.6,141.61,19452.0,129.0814,129.0814,129.0267,129.0358,19452.0
2021-08-06 14:55:00,141.6,141.7,141.58,141.62,46072.0,129.0267,129.1178,129.0085,129.0449,46072.0
2021-08-06 15:00:00,141.63,141.7,141.6,141.66,40181.0,129.054,129.1178,129.0267,129.0814,40181.0
2021-08-06 15:05:00,141.67,141.72,141.67,141.71,29883.0,129.0905,129.1361,129.0905,129.1269,29883.0
2021-08-06 15:10:00,141.72,141.79,141.71,141.73,31599.0,129.1361,129.1998,129.1269,129.1452,31599.0
2021-08-06 15:15:00,141.74,141.78,141.68,141.69,29536.0,129.1543,129.1907,129.0996,129.1087,29536.0
2021-08-06 15:20:00,141.69,141.75,141.65,141.65,32188.0,129.1087,129.1634,129.0723,129.0723,32188.0
2021-08-06 15:25:00,141.66,141.73,141.65,141.71,29498.0,129.0814,129.1452,129.0723,129.1269,29498.0
2021-08-06 15:30:00,141.72,141.75,141.66,141.67,43550.0,129.1361,129.1634,129.0814,129.0905,43550.0
2021-08-06 15:35:00,141.66,141.7,141.52,141.53,43493.0,129.0814,129.1178,128.9538,128.9629,43493.0
2021-08-06 15:40:00,141.53,141.66,141.53,141.59,53689.0,128.9629,129.0814,128.9629,129.0176,53689.0
2021-08-06 15:45:00,141.6,141.69,141.57,141.69,58308.0,129.0267,129.1087,128.9994,129.1087,58308.0
2021-08-06 15:50:00,141.68,141.68,141.49,141.6,85877.0,129.0996,129.0996,128.9265,129.0267,85877.0
2021-08-06 15:55:00,141.61,141.69,141.33,141.41,451853.0,129.0358,129.1087,128.7807,128.8536,451853.0
2021-08-09 09:30:00,141.95,142.59,141.9,142.48,174442.0,129.3456,129.9288,129.3001,129.8286,174442.0
2021-08-09 09:35:00,142.47,142.47,142.08,142.34,83645.0,129.8195,129.8195,129.4641,129.701,83645.0
2021-08-09 09:40:00,142.33,142.48,142.19,142.19,97691.0,129.6919,129.8286,129.5643,129.5643,97691.0
2021-08-09 09:45:00,142.16,142.31,142.05,142.2,75234.0,129.537,129.6737,129.4368,129.5734,75234.0
2021-08-09 09:50:00,142.23,142.36,142.0,142.3,57753.0,129.6008,129.7192,129.3912,129.6646,57753.0
2021-08-09 09:55:00,142.32,142.36,142.14,142.14,56088.0,129.6828,129.7192,129.5188,129.5188,56088.0
2021-08-09 10:00:00,142.16,142.36,142.11,142.26,83374.0,129.537,129.7192,129.4914,129.6281,83374.0
2021-08-09 10:05:00,142.28,142.52,142.23,142.44,70375.0,129.6463,129.865,129.6008,129.7921,70375.0
2021-08-09 10:10:00,142.43,142.46,142.18,142.24,74931.0,129.783,129.8103,129.5552,129.6099,74931.0
2021-08-09 10:15:00,142.26,142.33,142.19,142.25,52791.0,129.6281,129.6919,129.5643,129.619,52791.0
2021-08-09 10:20:00,142.25,142.26,142.09,142.21,35011.0,129.619,129.6281,129.4732,129.5825,35011.0
2021-08-09 10:25:00,142.21,142.3,142.15,142.18,27388.0,129.5825,129.6646,129.5279,129.5552,27388.0
2021-08-09 10:30:00,142.13,142.24,142.1,142.1,30161.0,129.5096,129.6099,129.4823,129.4823,30161.0
2021-08-09 10:35:00,142.1,142.3,142.07,142.22,42235.0,129.4823,129.6646,129.455,129.5917,42235.0
2021-08-09 10:40:00,142.22,142.31,142.1,142.15,47087.0,129.5917,129.6737,129.4823,129.5279,47087.0
2021-08-09 10:45:00,142.16,142.21,142.06,142.1,38138.0,129.537,129.5825,129.4459,129.4823,38138.0
2021-08-09 10:50:00,142.12,142.19,141.95,142.03,48056.0,129.5005,129.5643,129.3456,129.4185,48056.0
2021-08-09 10:55:00,142.0,142.0,141.83,141.88,28748.0,129.3912,129.3912,129.2363,129.2818,28748.0
2021-08-09 11:00:00,141.88,141.92,141.8,141.85,26180.0,129.2818,129.3183,129.209,129.2545,26180.0
2021-08-09 11:05:00,141.85,141.98,141.83,141.88,55027.0,129.2545,129.373,129.2363,129.2818,55027.0
2021-08-09 11:10:00,141.88,141.93,141.77,141.86,31306.0,129.2818,129.3274,129.1816,129.2636,31306.0
2021-08-09 11:15:00,141.87,141.96,141.85,141.94,15531.0,129.2727,129.3547,129.2545,129.3365,15531.0
2021-08-09 11:20:00,141.95,142.25,141.94,142.03,166670.0,129.3456,129.619,129.3365,129.4185,166670.0
2021-08-09 11:25:00,142.05,142.18,142.05,142.08,63921.0,129.4368,129.5552,129.4368,129.4641,63921.0
2021-08-09 11:30:00,142.06,142.07,141.93,141.97,29304.0,129.4459,129.455,129.3274,129.3639,29304.0
2021-08-09 11:35:00,141.98,142.01,141.9,141.91,20940.0,129.373,129.4003,129.3001,129.3092,20940.0
2021-08-09 11:40:00,141.91,141.98,141.87,141.88,42513.0,129.3092,129.373,129.2727,129.2818,42513.0
2021-08-09 11:45:00,141.89,141.94,141.84,141.89,13250.0,129.291,129.3365,129.2454,129.291,13250.0
2021-08-09 11:50:00,141.89,141.9,141.81,141.88,16326.0,129.291,129.3001,129.2181,129.2818,16326.0
2021-08-09 11:55:00,141.87,141.88,141.82,141.84,17574.0,129.2727,129.2818,129.2272,129.2454,17574.0
2021-08-09 12:00:00,141.83,141.86,141.75,141.79,44062.0,129.2363,129.2636,129.1634,129.1998,44062.0
2021-08-09 12:05:00,141.79,141.81,141.72,141.74,14132.0,129.1998,129.2181,129.1361,129.1543,14132.0
2021-08-09 12:10:00,141.74,141.79,141.73,141.78,17683.0,129.1543,129.1998,129.1452,129.1907,17683.0
2021-08-09 12:15:00,141.78,141.78,141.7,141.71,21360.0,129.1907,129.1907,129.1178,129.1269,21360.0
2021-08-09 12:20:00,141.72,141.79,141.72,141.77,13749.0,129.1361,129.1998,129.1361,129.1816,13749.0
2021-08-09 12:25:00,141.76,141.86,141.73,141.86,11938.0,129.1725,129.2636,129.1452,129.2636,11938.0
2021-08-09 12:30:00,141.87,141.88,141.82,141.85,15309.0,129.2727,129.2818,129.2272,129.2545,15309.0
2021-08-09 12:35:00,141.86,141.89,141.83,141.89,13189.0,129.2636,129.291,129.2363,129.291,13189.0
2021-08-09 12:40:00,141.89,141.99,141.89,141.97,18738.0,129.291,129.3821,129.291,129.3639,18738.0
2021-08-09 12:45:00,141.97,142.0,141.93,141.97,12699.0,129.3639,129.3912,129.3274,129.3639,12699.0
2021-08-09 12:50:00,141.97,141.97,141.89,141.91,19097.0,129.3639,129.3639,129.291,129.3092,19097.0
2021-08-09 12:55:00,141.92,141.94,141.88,141.91,14330.0,129.3183,129.3365,129.2818,129.3092,14330.0
2021-08-09 13:00:00,141.92,141.97,141.91,141.93,14197.0,129.3183,129.3639,129.3092,129.3274,14197.0
2021-08-09 13:05:00,141.94,141.99,141.93,141.99,25865.0,129.3365,129.3821,129.3274,129.3821,25865.0
2021-08-09 13:10:00,141.99,142.04,141.97,142.04,15914.0,129.3821,129.4276,129.3639,129.4276,15914.0
2021-08-09 13:15:00,142.05,142.17,142.03,142.15,14299.0,129.4368,129.5461,129.4185,129.5279,14299.0
2021-08-09 13:20:00,142.15,142.23,142.15,142.16,29392.0,129.5279,129.6008,129.5279,129.537,29392.0
2021-08-09 13:25:00,142.18,142.27,142.15,142.25,15032.0,129.5552,129.6372,129.5279,129.619,15032.0
2021-08-09 13:30:00,142.24,142.34,142.23,142.33,17073.0,129.6099,129.701,129.6008,129.6919,17073.0
2021-08-09 13:35:00,142.33,142.33,142.25,142.26,28342.0,129.6919,129.6919,129.619,129.6281,28342.0
2021-08-09 13:40:00,142.26,142.27,142.19,142.21,30307.0,129.6281,129.6372,129.5643,129.5825,30307.0
2021-08-09 13:45:00,142.21,142.26,142.19,142.21,22192.0,129.5825,129.6281,129.5643,129.5825,22192.0
2021-08-09 13:50:00,142.2,142.27,142.2,142.26,17658.0,129.5734,129.6372,129.5734,129.6281,17658.0
2021-08-09 13:55:00,142.27,142.27,142.23,142.24,27393.0,129.6372,129.6372,129.6008,129.6099,27393.0
2021-08-09 14:00:00,142.24,142.25,142.2,142.24,23058.0,129.6099,129.619,129.5734,129.6099,23058.0
2021-08-09 14:05:00,142.24,142.3,142.23,142.27,40596.0,129.6099,129.6646,129.6008,129.6372,40596.0
2021-08-09 14:10:00,142.27,142.27,142.22,142.25,18374.0,129.6372,129.6372,129.5917,129.619,18374.0
2021-08-09 14:15:00,142.25,142.28,142.23,142.26,29118.0,129.619,129.6463,129.6008,129.6281,29118.0
2021-08-09 14:20:00,142.27,142.28,142.19,142.21,21279.0,129.6372,129.6463,129.5643,129.5825,21279.0
2021-08-09 14:25:00,142.22,142.27,142.21,142.25,15065.0,129.5917,129.6372,129.5825,129.619,15065.0
2021-08-09 14:30:00,142.25,142.26,142.15,142.16,28270.0,129.619,129.6281,129.5279,129.537,28270.0
2021-08-09 14:35:00,142.17,142.21,142.15,142.16,19175.0,129.5461,129.5825,129.5279,129.537,19175.0
2021-08-09 14:40:00,142.15,142.16,142.07,142.11,28732.0,129.5279,129.537,129.455,129.4914,28732.0
2021-08-09 14:45:00,142.11,142.15,142.1,142.13,20939.0,129.4914,129.5279,129.4823,129.5096,20939.0
2021-08-09 14:50:00,142.14,142.16,142.09,142.16,18457.0,129.5188,129.537,129.4732,129.537,18457.0
2021-08-09 14:55:00,142.15,142.15,142.04,142.05,29110.0,129.5279,129.5279,129.4276,129.4368,29110.0
2021-08-09 15:00:00,142.05,142.08,142.02,142.06,21034.0,129.4368,129.4641,129.4094,129.4459,21034.0
2021-08-09 15:05:00,142.06,142.11,142.0,142.11,18787.0,129.4459,129.4914,129.3912,129.4914,18787.0
2021-08-09 15:10:00,142.1,142.17,142.08,142.16,23827.0,129.4823,129.5461,129.4641,129.537,23827.0
2021-08-09 15:15:00,142.17,142.22,142.16,142.17,31669.0,129.5461,129.5917,129.537,129.5461,31669.0
2021-08-09 15:20:00,142.17,142.24,142.16,142.24,28845.0,129.5461,129.6099,129.537,129.6099,28845.0
2021-08-09 15:25:00,142.23,142.24,142.19,142.2,38345.0,129.6008,129.6099,129.5643,129.5734,38345.0
2021-08-09 15:30:00,142.19,142.27,142.13,142.24,104995.0,129.5643,129.6372,129.5096,129.6099,104995.0
2021-08-09 15:35:00,142.24,142.4,142.23,142.36,46559.0,129.6099,129.7557,129.6008,129.7192,46559.0
2021-08-09 15:40:00,142.36,142.36,142.13,142.18,82763.0,129.7192,129.7192,129.5096,129.5552,82763.0
2021-08-09 15:45:00,142.17,142.17,142.09,142.15,69743.0,129.5461,129.5461,129.4732,129.5279,69743.0
2021-08-09 15:50:00,142.15,142.2,142.1,142.14,93376.0,129.5279,129.5734,129.4823,129.5188,93376.0
2021-08-09 15:55:00,142.14,142.2,142.1,142.19,160897.0,129.5188,129.5734,129.4823,129.5643,160897.0
2021-08-10 09:30:00,141.91,142.12,141.78,141.81,135920.0,129.3092,129.5005,129.1907,129.2181,135920.0
2021-08-10 09:35:00,141.8,142.18,141.66,142.14,35297.0,129.209,129.5552,129.0814,129.5188,35297.0
2021-08-10 09:40:00,142.13,142.5,142.12,142.45,54695.0,129.5096,129.8468,129.5005,129.8012,54695.0
2021-08-10 09:45:00,142.45,142.51,142.09,142.21,77254.0,129.8012,129.8559,129.4732,129.5825,77254.0
2021-08-10 09:50:00,142.21,142.27,141.89,141.97,34191.0,129.5825,129.6372,129.291,129.3639,34191.0
2021-08-10 09:55:00,142.0,142.3,141.93,142.14,72680.0,129.3912,129.6646,129.3274,129.5188,72680.0
2021-08-10 10:00:00,142.14,142.17,142.02,142.1,42122.0,129.5188,129.5461,129.4094,129.4823,42122.0
2021-08-10 10:05:00,142.08,142.14,141.87,141.9,87246.0,129.4641,129.5188,129.2727,129.3001,87246.0
2021-08-10 10:10:00,141.9,141.96,141.72,141.84,39800.0,129.3001,129.3547,129.1361,129.2454,39800.0
2021-08-10 10:15:00,141.84,141.92,141.71,141.9,31490.0,129.2454,129.3183,129.1269,129.3001,31490.0
2021-08-10 10:20:00,141.93,142.23,141.92,142.22,51576.0,129.3274,129.6008,129.3183,129.5917,51576.0
2021-08-10 10:25:00,142.21,142.22,142.1,142.12,49597.0,129.5825,129.5917,129.4823,129.5005,49597.0
2021-08-10 10:30:00,142.12,142.19,142.08,142.08,53424.0,129.5005,129.5643,129.4641,129.4641,53424.0
2021-08-10 10:35:00,142.07,142.07,141.95,142.01,24716.0,129.455,129.455,129.3456,129.4003,24716.0
2021-08-10 10:40:00,142.03,142.16,142.03,142.06,43678.0,129.4185,129.537,129.4185,129.4459,43678.0
2021-08-10 10:45:00,142.05,142.14,141.96,142.03,31233.0,129.4368,129.5188,129.3547,129.4185,31233.0
2021-08-10 10:50:00,142.01,142.11,141.94,142.03,48050.0,129.4003,129.4914,129.3365,129.4185,48050.0
2021-08-10 10:55:00,142.03,142.12,141.97,142.06,45768.0,129.4185,129.5005,129.3639,129.4459,45768.0
2021-08-10 11:00:00,142.08,142.11,141.99,142.11,25411.0,129.4641,129.4914,129.3821,129.4914,25411.0
2021-08-10 11:05:00,142.11,142.21,142.06,142.07,26456.0,129.4914,129.5825,129.4459,129.455,26456.0
2021-08-10 11:10:00,142.07,142.11,142.02,142.07,38570.0,129.455,129.4914,129.4094,129.455,38570.0
2021-08-10 11:15:00,142.08,142.09,142.0,142.01,27715.0,129.4641,129.4732,129.3912,129.4003,27715.0
2021-08-10 11:20:00,142.02,142.08,142.01,142.03,26898.0,129.4094,129.4641,129.4003,129.4185,26898.0
2021-08-10 11:25:00,142.04,142.04,141.88,141.95,31512.0,129.4276,129.4276,129.2818,129.3456,31512.0
2021-08-10 11:30:00,141.94,142.11,141.89,142.06,40468.0,129.3365,129.4914,129.291,129.4459,40468.0
2021-08-10 11:35:00,142.06,142.19,142.03,142.13,28548.0,129.4459,129.5643,129.4185,129.5096,28548.0
2021-08-10 11:40:00,142.13,142.22,142.12,142.19,33073.0,129.5096,129.5917,129.5005,129.5643,33073.0
2021-08-10 11:45:00,142.2,142.25,142.15,142.18,32726.0,129.5734,129.619,129.5279,129.5552,32726.0
2021-08-10 11:50:00,142.18,142.23,142.15,142.2,28025.0,129.5552,129.6008,129.5279,129.5734,28025.0
2021-08-10 11:55:00,142.19,142.2,142.12,142.14,20623.0,129.5643,129.5734,129.5005,129.5188,20623.0
2021-08-10 12:00:00,142.14,142.16,142.0,142.0,33579.0,129.5188,129.537,129.3912,129.3912,33579.0
2021-08-10 12:05:00,141.99,141.99,141.83,141.84,35106.0,129.3821,129.3821,129.2363,129.2454,35106.0
2021-08-10 12:10:00,141.83,141.86,141.78,141.86,30926.0,129.2363,129.2636,129.1907,129.2636,30926.0
2021-08-10 12:15:00,141.85,141.92,141.83,141.87,26232.0,129.2545,129.3183,129.2363,129.2727,26232.0
2021-08-10 12:20:00,141.87,141.93,141.81,141.86,18251.0,129.2727,129.3274,129.2181,129.2636,18251.0
2021-08-10 12:25:00,141.84,141.85,141.8,141.85,16239.0,129.2454,129.2545,129.209,129.2545,16239.0
2021-08-10 12:30:00,141.86,141.96,141.84,141.93,20510.0,129.2636,129.3547,129.2454,129.3274,20510.0
2021-08-10 12:35:00,141.95,142.01,141.94,141.99,23848.0,129.3456,129.4003,129.3365,129.3821,23848.0
2021-08-10 12:40:00,141.99,142.02,141.97,142.01,20674.0,129.3821,129.4094,129.3639,129.4003,20674.0
2021-08-10 12:45:00,142.01,142.01,141.92,141.99,24555.0,129.4003,129.4003,129.3183,129.3821,24555.0
2021-08-10 12:50:00,141.99,142.01,141.95,141.97,16750.0,129.3821,129.4003,129.3456,129.3639,16750.0
2021-08-10 12:55:00,141.97,142.02,141.95,142.0,16840.0,129.3639,129.4094,129.3456,129.3912,16840.0
2021-08-10 13:00:00,142.0,142.02,141.95,141.95,18839.0,129.3912,129.4094,129.3456,129.3456,18839.0
2021-08-10 13:05:00,141.94,141.94,141.88,141.92,14529.0,129.3365,129.3365,129.2818,129.3183,14529.0
2021-08-10 13:10:00,141.92,141.94,141.86,141.89,14867.0,129.3183,129.3365,129.2636,129.291,14867.0
2021-08-10 13:15:00,141.89,141.94,141.88,141.94,14809.0,129.291,129.3365,129.2818,129.3365,14809.0
2021-08-10 13:20:00,141.94,141.94,141.86,141.87,19018.0,129.3365,129.3365,129.2636,129.2727,19018.0
2021-08-10 13:25:00,141.87,141.94,141.85,141.92,14394.0,129.2727,129.3365,129.2545,129.3183,14394.0
2021-08-10 13:30:00,141.91,141.99,141.91,141.99,15823.0,129.3092,129.3821,129.3092,129.3821,15823.0
2021-08-10 13:35:00,142.0,142.07,141.97,142.05,11313.0,129.3912,129.455,129.3639,129.4368,11313.0
2021-08-10 13:40:00,142.05,142.08,142.01,142.05,15146.0,129.4368,129.4641,129.4003,129.4368,15146.0
2021-08-10 13:45:00,142.03,142.08,142.01,142.05,28427.0,129.4185,129.4641,129.4003,129.4368,28427.0
2021-08-10 13:50:00,142.03,142.06,141.98,141.99,20819.0,129.4185,129.4459,129.373,129.3821,20819.0
2021-08-10 13:55:00,141.99,142.07,141.96,142.03,54193.0,129.3821,129.455,129.3547,129.4185,54193.0
2021-08-10 14:00:00,142.03,142.09,141.98,142.07,102312.0,129.4185,129.4732,129.373,129.455,102312.0
2021-08-10 14:05:00,142.09,142.17,142.09,142.15,25786.0,129.4732,129.5461,129.4732,129.5279,25786.0
2021-08-10 14:10:00,142.16,142.24,142.13,142.14,34705.0,129.537,129.6099,129.5096,129.5188,34705.0
2021-08-10 14:15:00,142.14,142.16,142.09,142.13,22597.0,129.5188,129.537,129.4732,129.5096,22597.0
2021-08-10 14:20:00,142.13,142.15,142.08,142.11,19209.0,129.5096,129.5279,129.4641,129.4914,19209.0
2021-08-10 14:25:00,142.11,142.15,142.09,142.14,23160.0,129.4914,129.5279,129.4732,129.5188,23160.0
2021-08-10 14:30:00,142.13,142.15,142.1,142.11,23402.0,129.5096,129.5279,129.4823,129.4914,23402.0
2021-08-10 14:35:00,142.1,142.14,142.1,142.13,28958.0,129.4823,129.5188,129.4823,129.5096,28958.0
2021-08-10 14:40:00,142.13,142.14,142.1,142.1,18498.0,129.5096,129.5188,129.4823,129.4823,18498.0
2021-08-10 14:45:00,142.1,142.1,142.07,142.08,30699.0,129.4823,129.4823,129.455,129.4641,30699.0
2021-08-10 14:50:00,142.08,142.14,142.06,142.12,19707.0,129.4641,129.5188,129.4459,129.5005,19707.0
2021-08-10 14:55:00,142.12,142.17,142.1,142.15,21217.0,129.5005,129.5461,129.4823,129.5279,21217.0
2021-08-10 15:00:00,142.15,142.21,142.13,142.2,29451.0,129.5279,129.5825,129.5096,129.5734,29451.0
2021-08-10 15:05:00,142.2,142.2,142.14,142.15,27868.0,129.5734,129.5734,129.5188,129.5279,27868.0
2021-08-10 15:10:00,142.14,142.2,142.05,142.2,75467.0,129.5188,129.5734,129.4368,129.5734,75467.0
2021-08-10 15:15:00,142.19,142.21,142.11,142.18,36048.0,129.5643,129.5825,129.4914,129.5552,36048.0
2021-08-10 15:20:00,142.18,142.25,142.16,142.25,47076.0,129.5552,129.619,129.537,129.619,47076.0
2021-08-10 15:25:00,142.25,142.29,142.21,142.27,41337.0,129.619,129.6554,129.5825,129.6372,41337.0
2021-08-10 15:30:00,142.28,142.35,142.18,142.35,53363.0,129.6463,129.7101,129.5552,129.7101,53363.0
2021-08-10 15:35:00,142.37,142.43,142.36,142.42,45566.0,129.7283,129.783,129.7192,129.7739,45566.0
2021-08-10 15:40:00,142.43,142.46,142.33,142.36,73439.0,129.783,129.8103,129.6919,129.7192,73439.0
2021-08-10 15:45:00,142.37,142.38,142.3,142.32,68696.0,129.7283,129.7375,129.6646,129.6828,68696.0
2021-08-10 15:50:00,142.33,142.45,142.3,142.41,90705.0,129.6919,129.8012,129.6646,129.7648,90705.0
2021-08-10 15:55:00,142.41,142.41,142.24,142.28,254834.0,129.7648,129.7648,129.6099,129.6463,254834.0
2021-08-11 09:30:00,142.74,142.99,142.66,142.95,124495.0,130.0655,130.2933,129.9926,130.2568,124495.0
2021-08-11 09:35:00,142.98,143.2,142.69,142.72,82228.0,130.2842,130.4846,130.0199,130.0473,82228.0
2021-08-11 09:40:00,142.72,142.77,142.55,142.67,25861.0,130.0473,130.0928,129.8924,130.0017,25861.0
2021-08-11 09:45:00,142.67,142.75,142.48,142.54,39018.0,130.0017,130.0746,129.8286,129.8832,39018.0
2021-08-11 09:50:00,142.55,142.86,142.48,142.86,29296.0,129.8924,130.1748,129.8286,130.1748,29296.0
2021-08-11 09:55:00,142.93,143.12,142.89,143.01,77478.0,130.2386,130.4117,130.2022,130.3115,77478.0
2021-08-11 10:00:00,143.01,143.06,142.61,142.66,35077.0,130.3115,130.3571,129.947,129.9926,35077.0
2021-08-11 10:05:00,142.66,142.95,142.63,142.93,32857.0,129.9926,130.2568,129.9653,130.2386,32857.0
2021-08-11 10:10:00,142.94,142.94,142.55,142.58,35557.0,130.2477,130.2477,129.8924,129.9197,35557.0
2021-08-11 10:15:00,142.62,142.9,142.62,142.9,43093.0,129.9561,130.2113,129.9561,130.2113,43093.0
2021-08-11 10:20:00,142.9,142.99,142.79,142.94,35654.0,130.2113,130.2933,130.111,130.2477,35654.0
2021-08-11 10:25:00,142.95,143.06,142.91,142.97,50246.0,130.2568,130.3571,130.2204,130.2751,50246.0
2021-08-11 10:30:00,143.0,143.0,142.76,142.88,39946.0,130.3024,130.3024,130.0837,130.1931,39946.0
2021-08-11 10:35:00,142.9,143.0,142.81,142.89,31156.0,130.2113,130.3024,130.1293,130.2022,31156.0
2021-08-11 10:40:00,142.91,142.94,142.66,142.66,23895.0,130.2204,130.2477,129.9926,129.9926,23895.0
2021-08-11 10:45:00,142.66,142.78,142.59,142.62,37114.0,129.9926,130.1019,129.9288,129.9561,37114.0
2021-08-11 10:50:00,142.61,142.73,142.61,142.64,33492.0,129.947,130.0564,129.947,129.9744,33492.0
2021-08-11 10:55:00,142.63,142.85,142.62,142.78,52263.0,129.9653,130.1657,129.9561,130.1019,52263.0
2021-08-11 11:00:00,142.77,143.01,142.75,142.94,60657.0,130.0928,130.3115,130.0746,130.2477,60657.0
2021-08-11 11:05:00,142.93,143.05,142.9,143.01,61751.0,130.2386,130.348,130.2113,130.3115,61751.0
2021-08-11 11:10:00,143.02,143.06,142.89,143.04,33028.0,130.3206,130.3571,130.2022,130.3388,33028.0
2021-08-11 11:15:00,143.05,143.21,143.05,143.19,33439.0,130.348,130.4938,130.348,130.4755,33439.0
2021-08-11 11:20:00,143.19,143.19,142.96,142.96,24695.0,130.4755,130.4755,130.2659,130.2659,24695.0
2021-08-11 11:25:00,142.96,143.03,142.87,142.9,19117.0,130.2659,130.3297,130.1839,130.2113,19117.0
2021-08-11 11:30:00,142.9,142.96,142.75,142.8,27807.0,130.2113,130.2659,130.0746,130.1202,27807.0
2021-08-11 11:35:00,142.8,142.95,142.78,142.91,30309.0,130.1202,130.2568,130.1019,130.2204,30309.0
2021-08-11 11:40:00,142.88,143.0,142.86,142.97,20466.0,130.1931,130.3024,130.1748,130.2751,20466.0
2021-08-11 11:45:00,142.99,143.17,142.93,143.17,17222.0,130.2933,130.4573,130.2386,130.4573,17222.0
2021-08-11 11:50:00,143.16,143.24,143.13,143.14,24145.0,130.4482,130.5211,130.4209,130.43,24145.0
2021-08-11 11:55:00,143.14,143.14,143.06,143.1,14569.0,130.43,130.43,130.3571,130.3935,14569.0
2021-08-11 12:00:00,143.11,143.15,142.95,142.99,18839.0,130.4026,130.4391,130.2568,130.2933,18839.0
2021-08-11 12:05:00,143.0,143.0,142.87,142.88,12632.0,130.3024,130.3024,130.1839,130.1931,12632.0
2021-08-11 12:10:00,142.88,142.98,142.87,142.89,14418.0,130.1931,130.2842,130.1839,130.2022,14418.0
2021-08-11 12:15:00,142.9,142.92,142.84,142.88,14650.0,130.2113,130.2295,130.1566,130.1931,14650.0
2021-08-11 12:20:00,142.88,142.91,142.71,142.72,19353.0,130.1931,130.2204,130.0381,130.0473,19353.0
2021-08-11 12:25:00,142.72,142.78,142.68,142.71,19059.0,130.0473,130.1019,130.0108,130.0381,19059.0
2021-08-11 12:30:00,142.73,142.76,142.62,142.63,17005.0,130.0564,130.0837,129.9561,129.9653,17005.0
2021-08-11 12:35:00,142.64,142.64,142.59,142.6,11626.0,129.9744,129.9744,129.9288,129.9379,11626.0
2021-08-11 12:40:00,142.59,142.64,142.58,142.62,10093.0,129.9288,129.9744,129.9197,129.9561,10093.0
2021-08-11 12:45:00,142.62,142.63,142.54,142.58,13775.0,129.9561,129.9653,129.8832,129.9197,13775.0
2021-08-11 12:50:00,142.58,142.59,142.52,142.52,15906.0,129.9197,129.9288,129.865,129.865,15906.0
2021-08-11 12:55:00,142.52,142.59,142.52,142.59,14806.0,129.865,129.9288,129.865,129.9288,14806.0
2021-08-11 13:00:00,142.59,142.59,142.47,142.53,26243.0,129.9288,129.9288,129.8195,129.8741,26243.0
2021-08-11 13:05:00,142.53,142.65,142.52,142.62,13511.0,129.8741,129.9835,129.865,129.9561,13511.0
2021-08-11 13:10:00,142.63,142.65,142.55,142.64,22058.0,129.9653,129.9835,129.8924,129.9744,22058.0
2021-08-11 13:15:00,142.64,142.7,142.62,142.63,22243.0,129.9744,130.029,129.9561,129.9653,22243.0
2021-08-11 13:20:00,142.64,142.69,142.63,142.66,11904.0,129.9744,130.0199,129.9653,129.9926,11904.0
2021-08-11 13:25:00,142.65,142.67,142.58,142.6,13572.0,129.9835,130.0017,129.9197,129.9379,13572.0
2021-08-11 13:30:00,142.6,142.68,142.57,142.68,14486.0,129.9379,130.0108,129.9106,130.0108,14486.0
2021-08-11 13:35:00,142.67,142.72,142.6,142.64,22033.0,130.0017,130.0473,129.9379,129.9744,22033.0
2021-08-11 13:40:00,142.64,142.82,142.62,142.8,21448.0,129.9744,130.1384,129.9561,130.1202,21448.0
2021-08-11 13:45:00,142.79,142.8,142.7,142.76,21815.0,130.111,130.1202,130.029,130.0837,21815.0
2021-08-11 13:50:00,142.77,142.85,142.77,142.84,17370.0,130.0928,130.1657,130.0928,130.1566,17370.0
2021-08-11 13:55:00,142.86,142.86,142.8,142.84,18872.0,130.1748,130.1748,130.1202,130.1566,18872.0
2021-08-11 14:00:00,142.86,142.9,142.79,142.79,19167.0,130.1748,130.2113,130.111,130.111,19167.0
2021-08-11 14:05:00,142.79,142.8,142.66,142.68,21315.0,130.111,130.1202,129.9926,130.0108,21315.0
2021-08-11 14:10:00,142.67,142.68,142.61,142.65,20639.0,130.0017,130.0108,129.947,129.9835,20639.0
2021-08-11 14:15:00,142.67,142.69,142.64,142.67,17744.0,130.0017,130.0199,129.9744,130.0017,17744.0
2021-08-11 14:20:00,142.67,142.71,142.66,142.7,16878.0,130.0017,130.0381,129.9926,130.029,16878.0
2021-08-11 14:25:00,142.71,142.71,142.62,142.65,22297.0,130.0381,130.0381,129.9561,129.9835,22297.0
2021-08-11 14:30:00,142.64,142.65,142.58,142.61,15969.0,129.9744,129.9835,129.9197,129.947,15969.0
2021-08-11 14:35:00,142.62,142.7,142.61,142.67,15232.0,129.9561,130.029,129.947,130.0017,15232.0
2021-08-11 14:40:00,142.68,142.7,142.64,142.7,13727.0,130.0108,130.029,129.9744,130.029,13727.0
2021-08-11 14:45:00,142.7,142.73,142.69,142.72,10389.0,130.029,130.0564,130.0199,130.0473,10389.0
2021-08-11 14:50:00,142.72,142.75,142.68,142.71,16617.0,130.0473,130.0746,130.0108,130.0381,16617.0
2021-08-11 14:55:00,142.7,142.73,142.67,142.68,16865.0,130.029,130.0564,130.0017,130.0108,16865.0
2021-08-11 15:00:00,142.68,142.77,142.68,142.75,24859.0,130.0108,130.0928,130.0108,130.0746,24859.0
2021-08-11 15:05:00,142.76,142.8,142.69,142.75,36251.0,130.0837,130.1202,130.0199,130.0746,36251.0
2021-08-11 15:10:00,142.75,142.78,142.67,142.69,23387.0,130.0746,130.1019,130.0017,130.0199,23387.0
2021-08-11 15:15:00,142.68,142.83,142.66,142.79,22482.0,130.0108,130.1475,129.9926,130.111,22482.0
2021-08-11 15:20:00,142.8,142.9,142.79,142.9,25921.0,130.1202,130.2113,130.111,130.2113,25921.0
2021-08-11 15:25:00,142.9,142.91,142.83,142.84,14312.0,130.2113,130.2204,130.1475,130.1566,14312.0
2021-08-11 15:30:00,142.84,142.97,142.83,142.93,25014.0,130.1566,130.2751,130.1475,130.2386,25014.0
2021-08-11 15:35:00,142.93,142.94,142.8,142.83,28278.0,130.2386,130.2477,130.1202,130.1475,28278.0
2021-08-11 15:40:00,142.82,142.87,142.76,142.82,35933.0,130.1384,130.1839,130.0837,130.1384,35933.0
2021-08-11 15:45:00,142.83,142.86,142.76,142.83,47491.0,130.1475,130.1748,130.0837,130.1475,47491.0
2021-08-11 15:50:00,142.82,142.82,142.61,142.63,57569.0,130.1384,130.1384,129.947,129.9653,57569.0
2021-08-11 15:55:00,142.63,142.66,142.55,142.62,197905.0,129.9653,129.9926,129.8924,129.9561,197905.0
2021-08-12 09:30:00,143.15,143.15,142.62,142.71,268704.0,130.4391,130.4391,129.9561,130.0381,268704.0
2021-08-12 09:35:00,142.7,142.88,142.66,142.78,63696.0,130.029,130.1931,129.9926,130.1019,63696.0
2021-08-12 09:40:00,142.78,142.79,142.62,142.65,53299.0,130.1019,130.111,129.9561,129.9835,53299.0
2021-08-12 09:45:00,142.64,142.73,142.47,142.62,67415.0,129.9744,130.0564,129.8195,129.9561,67415.0
2021-08-12 09:50:00,142.61,142.97,142.61,142.97,49965.0,129.947,130.2751,129.947,130.2751,49965.0
2021-08-12 09:55:00,142.97,142.99,142.54,142.54,88368.0,130.2751,130.2933,129.8832,129.8832,88368.0
2021-08-12 10:00:00,142.53,142.66,142.44,142.66,62530.0,129.8741,129.9926,129.7921,129.9926,62530.0
2021-08-12 10:05:00,142.66,142.82,142.55,142.59,34407.0,129.9926,130.1384,129.8924,129.9288,34407.0
2021-08-12 10:10:00,142.59,142.78,142.57,142.69,36136.0,129.9288,130.1019,129.9106,130.0199,36136.0
2021-08-12 10:15:00,142.7,142.83,142.56,142.57,28981.0,130.029,130.1475,129.9015,129.9106,28981.0
2021-08-12 10:20:00,142.55,142.67,142.47,142.5,28558.0,129.8924,130.0017,129.8195,129.8468,28558.0
2021-08-12 10:25:00,142.5,142.63,142.5,142.58,36264.0,129.8468,129.9653,129.8468,129.9197,36264.0
2021-08-12 10:30:00,142.58,142.66,142.52,142.56,34145.0,129.9197,129.9926,129.865,129.9015,34145.0
2021-08-12 10:35:00,142.55,142.64,142.51,142.57,34967.0,129.8924,129.9744,129.8559,129.9106,34967.0
2021-08-12 10:40:00,142.56,142.75,142.55,142.69,31059.0,129.9015,130.0746,129.8924,130.0199,31059.0
2021-08-12 10:45:00,142.68,142.69,142.48,142.48,33117.0,130.0108,130.0199,129.8286,129.8286,33117.0
2021-08-12 10:50:00,142.48,142.68,142.47,142.63,31747.0,129.8286,130.0108,129.8195,129.9653,31747.0
2021-08-12 10:55:00,142.63,142.69,142.51,142.56,32659.0,129.9653,130.0199,129.8559,129.9015,32659.0
2021-08-12 11:00:00,142.56,142.74,142.55,142.64,24659.0,129.9015,130.0655,129.8924,129.9744,24659.0
2021-08-12 11:05:00,142.65,142.71,142.62,142.68,22377.0,129.9835,130.0381,129.9561,130.0108,22377.0
2021-08-12 11:10:00,142.68,142.7,142.57,142.69,26233.0,130.0108,130.029,129.9106,130.0199,26233.0
2021-08-12 11:15:00,142.69,142.71,142.58,142.61,28327.0,130.0199,130.0381,129.9197,129.947,28327.0
2021-08-12 11:20:00,142.61,142.62,142.48,142.54,47770.0,129.947,129.9561,129.8286,129.8832,47770.0
2021-08-12 11:25:00,142.54,142.64,142.41,142.46,41967.0,129.8832,129.9744,129.7648,129.8103,41967.0
2021-08-12 11:30:00,142.47,142.52,142.43,142.49,39177.0,129.8195,129.865,129.783,129.8377,39177.0
2021-08-12 11:35:00,142.48,142.52,142.4,142.44,35548.0,129.8286,129.865,129.7557,129.7921,35548.0
2021-08-12 11:40:00,142.44,142.51,142.38,142.48,33066.0,129.7921,129.8559,129.7375,129.8286,33066.0
2021-08-12 11:45:00,142.48,142.53,142.45,142.49,24474.0,129.8286,129.8741,129.8012,129.8377,24474.0
2021-08-12 11:50:00,142.5,142.56,142.47,142.52,35705.0,129.8468,129.9015,129.8195,129.865,35705.0
2021-08-12 11:55:00,142.53,142.53,142.42,142.44,24146.0,129.8741,129.8741,129.7739,129.7921,24146.0
2021-08-12 12:00:00,142.44,142.51,142.41,142.49,23339.0,129.7921,129.8559,129.7648,129.8377,23339.0
2021-08-12 12:05:00,142.5,142.6,142.47,142.48,49282.0,129.8468,129.9379,129.8195,129.8286,49282.0
2021-08-12 12:10:00,142.49,142.53,142.44,142.45,32178.0,129.8377,129.8741,129.7921,129.8012,32178.0
2021-08-12 12:15:00,142.46,142.47,142.37,142.38,31005.0,129.8103,129.8195,129.7283,129.7375,31005.0
2021-08-12 12:20:00,142.38,142.41,142.35,142.37,34906.0,129.7375,129.7648,129.7101,129.7283,34906.0
2021-08-12 12:25:00,142.36,142.47,142.36,142.45,19204.0,129.7192,129.8195,129.7192,129.8012,19204.0
2021-08-12 12:30:00,142.46,142.59,142.45,142.56,28440.0,129.8103,129.9288,129.8012,129.9015,28440.0
2021-08-12 12:35:00,142.55,142.59,142.49,142.51,18889.0,129.8924,129.9288,129.8377,129.8559,18889.0
2021-08-12 12:40:00,142.5,142.6,142.5,142.59,16985.0,129.8468,129.9379,129.8468,129.9288,16985.0
2021-08-12 12:45:00,142.58,142.6,142.54,142.54,23752.0,129.9197,129.9379,129.8832,129.8832,23752.0
2021-08-12 12:50:00,142.53,142.58,142.5,142.55,26249.0,129.8741,129.9197,129.8468,129.8924,26249.0
2021-08-12 12:55:00,142.57,142.58,142.5,142.51,22292.0,129.9106,129.9197,129.8468,129.8559,22292.0
2021-08-12 13:00:00,142.5,142.59,142.5,142.56,14928.0,129.8468,129.9288,129.8468,129.9015,14928.0
2021-08-12 13:05:00,142.56,142.59,142.53,142.59,25636.0,129.9015,129.9288,129.8741,129.9288,25636.0
2021-08-12 13:10:00,142.59,142.77,142.58,142.77,24376.0,129.9288,130.0928,129.9197,130.0928,24376.0
2021-08-12 13:15:00,142.76,142.8,142.72,142.79,17274.0,130.0837,130.1202,130.0473,130.111,17274.0
2021-08-12 13:20:00,142.79,142.9,142.79,142.88,13800.0,130.111,130.2113,130.111,130.1931,13800.0
2021-08-12 13:25:00,142.88,142.88,142.79,142.85,14990.0,130.1931,130.1931,130.111,130.1657,14990.0
2021-08-12 13:30:00,142.85,142.91,142.85,142.89,28023.0,130.1657,130.2204,130.1657,130.2022,28023.0
2021-08-12 13:35:00,142.9,142.93,142.82,142.9,20454.0,130.2113,130.2386,130.1384,130.2113,20454.0
2021-08-12 13:40:00,142.9,142.97,142.87,142.88,21374.0,130.2113,130.2751,130.1839,130.1931,21374.0
2021-08-12 13:45:00,142.88,142.89,142.83,142.85,20269.0,130.1931,130.2022,130.1475,130.1657,20269.0
2021-08-12 13:50:00,142.84,142.89,142.83,142.89,11674.0,130.1566,130.2022,130.1475,130.2022,11674.0
2021-08-12 13:55:00,142.89,142.89,142.84,142.85,12956.0,130.2022,130.2022,130.1566,130.1657,12956.0
2021-08-12 14:00:00,142.84,142.9,142.82,142.88,13637.0,130.1566,130.2113,130.1384,130.1931,13637.0
2021-08-12 14:05:00,142.88,142.93,142.83,142.83,18493.0,130.1931,130.2386,130.1475,130.1475,18493.0
2021-08-12 14:10:00,142.84,142.89,142.83,142.85,13115.0,130.1566,130.2022,130.1475,130.1657,13115.0
2021-08-12 14:15:00,142.85,142.92,142.85,142.9,12761.0,130.1657,130.2295,130.1657,130.2113,12761.0
2021-08-12 14:20:00,142.91,142.95,142.89,142.89,14220.0,130.2204,130.2568,130.2022,130.2022,14220.0
2021-08-12 14:25:00,142.88,142.92,142.86,142.92,14994.0,130.1931,130.2295,130.1748,130.2295,14994.0
2021-08-12 14:30:00,142.91,142.97,142.88,142.96,19741.0,130.2204,130.2751,130.1931,130.2659,19741.0
2021-08-12 14:35:00,142.97,142.99,142.92,142.92,15563.0,130.2751,130.2933,130.2295,130.2295,15563.0
2021-08-12 14:40:00,142.93,142.94,142.85,142.88,27304.0,130.2386,130.2477,130.1657,130.1931,27304.0
2021-08-12 14:45:00,142.89,142.89,142.83,142.87,15583.0,130.2022,130.2022,130.1475,130.1839,15583.0
2021-08-12 14:50:00,142.88,142.93,142.87,142.92,18031.0,130.1931,130.2386,130.1839,130.2295,18031.0
2021-08-12 14:55:00,142.92,142.99,142.91,142.99,17677.0,130.2295,130.2933,130.2204,130.2933,17677.0
2021-08-12 15:00:00,142.98,142.99,142.92,142.96,30808.0,130.2842,130.2933,130.2295,130.2659,30808.0
2021-08-12 15:05:00,142.94,142.96,142.92,142.92,23243.0,130.2477,130.2659,130.2295,130.2295,23243.0
2021-08-12 15:10:00,142.93,142.95,142.9,142.93,16312.0,130.2386,130.2568,130.2113,130.2386,16312.0
2021-08-12 15:15:00,142.92,142.96,142.89,142.93,21705.0,130.2295,130.2659,130.2022,130.2386,21705.0
2021-08-12 15:20:00,142.92,142.95,142.9,142.91,18098.0,130.2295,130.2568,130.2113,130.2204,18098.0
2021-08-12 15:25:00,142.91,143.01,142.9,142.98,27278.0,130.2204,130.3115,130.2113,130.2842,27278.0
2021-08-12 15:30:00,142.98,142.98,142.92,142.95,25433.0,130.2842,130.2842,130.2295,130.2568,25433.0
2021-08-12 15:35:00,142.96,142.97,142.94,142.95,22881.0,130.2659,130.2751,130.2477,130.2568,22881.0
2021-08-12 15:40:00,142.96,142.99,142.89,142.9,36955.0,130.2659,130.2933,130.2022,130.2113,36955.0
2021-08-12 15:45:00,142.9,142.91,142.85,142.85,26500.0,130.2113,130.2204,130.1657,130.1657,26500.0
2021-08-12 15:50:00,142.85,142.91,142.79,142.87,53311.0,130.1657,130.2204,130.111,130.1839,53311.0
2021-08-12 15:55:00,142.87,142.97,142.85,142.94,146731.0,130.1839,130.2751,130.1657,130.2477,146731.0
2021-08-13 09:30:00,142.95,143.03,142.69,142.98,100465.0,130.2568,130.3297,130.0199,130.2842,100465.0
2021-08-13 09:35:00,142.95,142.99,142.82,142.95,24663.0,130.2568,130.2933,130.1384,130.2568,24663.0
2021-08-13 09:40:00,142.96,143.05,142.87,142.92,24996.0,130.2659,130.348,130.1839,130.2295,24996.0
2021-08-13 09:45:00,142.92,143.18,142.86,143.11,43719.0,130.2295,130.4664,130.1748,130.4026,43719.0
2021-08-13 09:50:00,143.14,143.51,143.13,143.47,68623.0,130.43,130.7671,130.4209,130.7307,68623.0
2021-08-13 09:55:00,143.47,143.48,143.27,143.28,36181.0,130.7307,130.7398,130.5484,130.5575,36181.0
2021-08-13 10:00:00,143.27,143.46,143.21,143.42,40380.0,130.5484,130.7216,130.4938,130.6851,40380.0
2021-08-13 10:05:00,143.42,143.45,143.32,143.36,35688.0,130.6851,130.7124,130.594,130.6304,35688.0
2021-08-13 10:10:00,143.34,143.35,143.15,143.33,35236.0,130.6122,130.6213,130.4391,130.6031,35236.0
2021-08-13 10:15:00,143.33,143.39,143.12,143.15,36036.0,130.6031,130.6578,130.4117,130.4391,36036.0
2021-08-13 10:20:00,143.15,143.32,143.12,143.3,30274.0,130.4391,130.594,130.4117,130.5758,30274.0
2021-08-13 10:25:00,143.31,143.36,143.27,143.31,32508.0,130.5849,130.6304,130.5484,130.5849,32508.0
2021-08-13 10:30:00,143.32,143.32,143.12,143.12,54637.0,130.594,130.594,130.4117,130.4117,54637.0
2021-08-13 10:35:00,143.13,143.28,143.13,143.23,26737.0,130.4209,130.5575,130.4209,130.512,26737.0
2021-08-13 10:40:00,143.22,143.42,143.22,143.38,25866.0,130.5029,130.6851,130.5029,130.6487,25866.0
2021-08-13 10:45:00,143.38,143.43,143.32,143.32,25492.0,130.6487,130.6942,130.594,130.594,25492.0
2021-08-13 10:50:00,143.32,143.38,143.27,143.37,23069.0,130.594,130.6487,130.5484,130.6395,23069.0
2021-08-13 10:55:00,143.42,143.49,143.38,143.39,27114.0,130.6851,130.7489,130.6487,130.6578,27114.0
2021-08-13 11:00:00,143.39,143.4,143.3,143.32,18584.0,130.6578,130.6669,130.5758,130.594,18584.0
2021-08-13 11:05:00,143.33,143.4,143.31,143.35,29960.0,130.6031,130.6669,130.5849,130.6213,29960.0
2021-08-13 11:10:00,143.36,143.45,143.34,143.41,20358.0,130.6304,130.7124,130.6122,130.676,20358.0
2021-08-13 11:15:00,143.42,143.49,143.36,143.43,26581.0,130.6851,130.7489,130.6304,130.6942,26581.0
2021-08-13 11:20:00,143.43,143.54,143.42,143.46,69914.0,130.6942,130.7944,130.6851,130.7216,69914.0
2021-08-13 11:25:00,143.46,143.55,143.44,143.49,31788.0,130.7216,130.8036,130.7033,130.7489,31788.0
2021-08-13 11:30:00,143.49,143.53,143.37,143.39,20077.0,130.7489,130.7853,130.6395,130.6578,20077.0
2021-08-13 11:35:00,143.39,143.5,143.39,143.47,221668.0,130.6578,130.758,130.6578,130.7307,221668.0
2021-08-13 11:40:00,143.47,143.66,143.46,143.65,68702.0,130.7307,130.9038,130.7216,130.8947,68702.0
2021-08-13 11:45:00,143.64,143.64,143.52,143.55,43835.0,130.8856,130.8856,130.7762,130.8036,43835.0
2021-08-13 11:50:00,143.56,143.61,143.44,143.48,25636.0,130.8127,130.8582,130.7033,130.7398,25636.0
2021-08-13 11:55:00,143.48,143.55,143.48,143.53,20466.0,130.7398,130.8036,130.7398,130.7853,20466.0
2021-08-13 12:00:00,143.53,143.53,143.38,143.39,15466.0,130.7853,130.7853,130.6487,130.6578,15466.0
2021-08-13 12:05:00,143.39,143.45,143.37,143.45,14264.0,130.6578,130.7124,130.6395,130.7124,14264.0
2021-08-13 12:10:00,143.45,143.48,143.42,143.45,10121.0,130.7124,130.7398,130.6851,130.7124,10121.0
2021-08-13 12:15:00,143.44,143.49,143.4,143.4,20945.0,130.7033,130.7489,130.6669,130.6669,20945.0
2021-08-13 12:20:00,143.4,143.52,143.35,143.51,32166.0,130.6669,130.7762,130.6213,130.7671,32166.0
2021-08-13 12:25:00,143.52,143.58,143.52,143.57,12335.0,130.7762,130.8309,130.7762,130.8218,12335.0
2021-08-13 12:30:00,143.58,143.62,143.55,143.56,22796.0,130.8309,130.8673,130.8036,130.8127,22796.0
2021-08-13 12:35:00,143.56,143.58,143.49,143.58,19686.0,130.8127,130.8309,130.7489,130.8309,19686.0
2021-08-13 12:40:00,143.58,143.61,143.51,143.55,39862.0,130.8309,130.8582,130.7671,130.8036,39862.0
2021-08-13 12:45:00,143.53,143.53,143.4,143.41,12587.0,130.7853,130.7853,130.6669,130.676,12587.0
2021-08-13 12:50:00,143.43,143.49,143.41,143.46,12410.0,130.6942,130.7489,130.676,130.7216,12410.0
2021-08-13 12:55:00,143.44,143.49,143.42,143.47,20136.0,130.7033,130.7489,130.6851,130.7307,20136.0
2021-08-13 13:00:00,143.47,143.5,143.35,143.4,14994.0,130.7307,130.758,130.6213,130.6669,14994.0
2021-08-13 13:05:00,143.41,143.47,143.38,143.39,16105.0,130.676,130.7307,130.6487,130.6578,16105.0
2021-08-13 13:10:00,143.38,143.38,143.28,143.34,29475.0,130.6487,130.6487,130.5575,130.6122,29475.0
2021-08-13 13:15:00,143.36,143.42,143.33,143.42,14754.0,130.6304,130.6851,130.6031,130.6851,14754.0
2021-08-13 13:20:00,143.42,143.49,143.4,143.44,15092.0,130.6851,130.7489,130.6669,130.7033,15092.0
2021-08-13 13:25:00,143.44,143.49,143.42,143.48,17194.0,130.7033,130.7489,130.6851,130.7398,17194.0
2021-08-13 13:30:00,143.47,143.53,143.46,143.5,13340.0,130.7307,130.7853,130.7216,130.758,13340.0
2021-08-13 13:35:00,143.5,143.57,143.49,143.52,9975.0,130.758,130.8218,130.7489,130.7762,9975.0
2021-08-13 13:40:00,143.51,143.6,143.5,143.57,15064.0,130.7671,130.8491,130.758,130.8218,15064.0
2021-08-13 13:45:00,143.56,143.66,143.51,143.66,33257.0,130.8127,130.9038,130.7671,130.9038,33257.0
2021-08-13 13:50:00,143.65,143.7,143.6,143.69,18076.0,130.8947,130.9402,130.8491,130.9311,18076.0
2021-08-13 13:55:00,143.69,143.7,143.62,143.66,18937.0,130.9311,130.9402,130.8673,130.9038,18937.0
2021-08-13 14:00:00,143.64,143.64,143.57,143.61,15589.0,130.8856,130.8856,130.8218,130.8582,15589.0
2021-08-13 14:05:00,143.61,143.67,143.57,143.67,22381.0,130.8582,130.9129,130.8218,130.9129,22381.0
2021-08-13 14:10:00,143.66,143.74,143.64,143.73,16168.0,130.9038,130.9767,130.8856,130.9676,16168.0
2021-08-13 14:15:00,143.73,143.85,143.72,143.84,37966.0,130.9676,131.0769,130.9585,131.0678,37966.0
2021-08-13 14:20:00,143.84,143.85,143.78,143.82,28352.0,131.0678,131.0769,131.0131,131.0496,28352.0
2021-08-13 14:25:00,143.81,143.83,143.77,143.78,18999.0,131.0405,131.0587,131.004,131.0131,18999.0
2021-08-13 14:30:00,143.78,143.79,143.72,143.73,19097.0,131.0131,131.0223,130.9585,130.9676,19097.0
2021-08-13 14:35:00,143.72,143.77,143.7,143.74,31472.0,130.9585,131.004,130.9402,130.9767,31472.0
2021-08-13 14:40:00,143.74,143.84,143.74,143.83,31566.0,130.9767,131.0678,130.9767,131.0587,31566.0
2021-08-13 14:45:00,143.83,143.87,143.79,143.8,31712.0,131.0587,131.0951,131.0223,131.0314,31712.0
2021-08-13 14:50:00,143.8,143.87,143.79,143.84,19961.0,131.0314,131.0951,131.0223,131.0678,19961.0
2021-08-13 14:55:00,143.84,143.88,143.82,143.85,18008.0,131.0678,131.1043,131.0496,131.0769,18008.0
2021-08-13 15:00:00,143.84,143.91,143.83,143.87,48063.0,131.0678,131.1316,131.0587,131.0951,48063.0
2021-08-13 15:05:00,143.87,143.94,143.86,143.94,17922.0,131.0951,131.1589,131.086,131.1589,17922.0
2021-08-13 15:10:00,143.94,143.97,143.92,143.94,28202.0,131.1589,131.1863,131.1407,131.1589,28202.0
2021-08-13 15:15:00,143.94,143.96,143.81,143.81,22520.0,131.1589,131.1772,131.0405,131.0405,22520.0
2021-08-13 15:20:00,143.83,143.88,143.82,143.86,21044.0,131.0587,131.1043,131.0496,131.086,21044.0
2021-08-13 15:25:00,143.86,143.88,143.8,143.86,28808.0,131.086,131.1043,131.0314,131.086,28808.0
2021-08-13 15:30:00,143.85,143.93,143.85,143.88,29751.0,131.0769,131.1498,131.0769,131.1043,29751.0
2021-08-13 15:35:00,143.88,143.99,143.87,143.99,37214.0,131.1043,131.2045,131.0951,131.2045,37214.0
2021-08-13 15:40:00,143.98,143.98,143.81,143.81,60639.0,131.1954,131.1954,131.0405,131.0405,60639.0
2021-08-13 15:45:00,143.81,143.96,143.81,143.84,72100.0,131.0405,131.1772,131.0405,131.0678,72100.0
2021-08-13 15:50:00,143.84,143.86,143.69,143.69,103187.0,131.0678,131.086,130.9311,130.9311,103187.0
2021-08-13 15:55:00,143.69,143.71,143.56,143.68,444271.0,130.9311,130.9494,130.8127,130.922,444271.0
2021-08-16 09:30:00,143.67,144.33,143.67,144.24,315835.0,130.9129,131.5143,130.9129,131.4323,315835.0
2021-08-16 09:35:00,144.25,144.25,143.51,143.52,79634.0,131.4414,131.4414,130.7671,130.7762,79634.0
2021-08-16 09:40:00,143.51,143.62,143.42,143.57,81618.0,130.7671,130.8673,130.6851,130.8218,81618.0
2021-08-16 09:45:00,143.58,143.63,143.37,143.4,66941.0,130.8309,130.8765,130.6395,130.6669,66941.0
2021-08-16 09:50:00,143.4,143.88,143.4,143.81,45271.0,130.6669,131.1043,130.6669,131.0405,45271.0
2021-08-16 09:55:00,143.82,144.3,143.81,144.19,46839.0,131.0496,131.487,131.0405,131.3867,46839.0
2021-08-16 10:00:00,144.18,144.29,143.97,144.17,70026.0,131.3776,131.4779,131.1863,131.3685,70026.0
2021-08-16 10:05:00,144.19,144.48,144.18,144.48,125470.0,131.3867,131.651,131.3776,131.651,125470.0
2021-08-16 10:10:00,144.49,144.57,144.23,144.47,143482.0,131.6601,131.733,131.4232,131.6419,143482.0
2021-08-16 10:15:00,144.49,144.68,144.43,144.66,96863.0,131.6601,131.8332,131.6054,131.815,96863.0
2021-08-16 10:20:00,144.67,144.69,144.18,144.21,54149.0,131.8241,131.8423,131.3776,131.405,54149.0
2021-08-16 10:25:00,144.22,144.43,144.08,144.21,50207.0,131.4141,131.6054,131.2865,131.405,50207.0
2021-08-16 10:30:00,144.22,144.42,144.08,144.08,56448.0,131.4141,131.5963,131.2865,131.2865,56448.0
2021-08-16 10:35:00,144.09,144.17,143.97,144.04,41052.0,131.2956,131.3685,131.1863,131.2501,41052.0
2021-08-16 10:40:00,144.04,144.29,144.03,144.29,40358.0,131.2501,131.4779,131.2409,131.4779,40358.0
2021-08-16 10:45:00,144.28,144.33,144.19,144.33,52787.0,131.4687,131.5143,131.3867,131.5143,52787.0
2021-08-16 10:50:00,144.34,144.4,144.22,144.33,61138.0,131.5234,131.5781,131.4141,131.5143,61138.0
2021-08-16 10:55:00,144.32,144.4,144.2,144.4,46522.0,131.5052,131.5781,131.3958,131.5781,46522.0
2021-08-16 11:00:00,144.4,144.54,144.34,144.51,54000.0,131.5781,131.7057,131.5234,131.6783,54000.0
2021-08-16 11:05:00,144.51,144.64,144.37,144.37,72421.0,131.6783,131.7968,131.5507,131.5507,72421.0
2021-08-16 11:10:00,144.37,144.42,144.31,144.35,41107.0,131.5507,131.5963,131.4961,131.5325,41107.0
2021-08-16 11:15:00,144.35,144.36,144.06,144.12,46770.0,131.5325,131.5416,131.2683,131.3229,46770.0
2021-08-16 11:20:00,144.11,144.28,144.1,144.24,38313.0,131.3138,131.4687,131.3047,131.4323,38313.0
2021-08-16 11:25:00,144.24,144.3,144.16,144.28,43241.0,131.4323,131.487,131.3594,131.4687,43241.0
2021-08-16 11:30:00,144.26,144.26,144.11,144.12,33782.0,131.4505,131.4505,131.3138,131.3229,33782.0
2021-08-16 11:35:00,144.13,144.16,144.03,144.16,48335.0,131.3321,131.3594,131.2409,131.3594,48335.0
2021-08-16 11:40:00,144.16,144.18,144.06,144.12,27664.0,131.3594,131.3776,131.2683,131.3229,27664.0
2021-08-16 11:45:00,144.13,144.25,144.13,144.22,39293.0,131.3321,131.4414,131.3321,131.4141,39293.0
2021-08-16 11:50:00,144.22,144.23,144.11,144.15,36507.0,131.4141,131.4232,131.3138,131.3503,36507.0
2021-08-16 11:55:00,144.16,144.26,144.11,144.24,28228.0,131.3594,131.4505,131.3138,131.4323,28228.0
2021-08-16 12:00:00,144.25,144.33,144.25,144.31,26556.0,131.4414,131.5143,131.4414,131.4961,26556.0
2021-08-16 12:05:00,144.32,144.34,144.26,144.27,27218.0,131.5052,131.5234,131.4505,131.4596,27218.0
2021-08-16 12:10:00,144.28,144.31,144.22,144.31,24802.0,131.4687,131.4961,131.4141,131.4961,24802.0
2021-08-16 12:15:00,144.31,144.41,144.27,144.39,24329.0,131.4961,131.5872,131.4596,131.569,24329.0
2021-08-16 12:20:00,144.39,144.49,144.37,144.47,26579.0,131.569,131.6601,131.5507,131.6419,26579.0
2021-08-16 12:25:00,144.47,144.58,144.46,144.57,23780.0,131.6419,131.7421,131.6328,131.733,23780.0
2021-08-16 12:30:00,144.58,144.6,144.48,144.55,41597.0,131.7421,131.7603,131.651,131.7148,41597.0
2021-08-16 12:35:00,144.55,144.58,144.52,144.54,28105.0,131.7148,131.7421,131.6874,131.7057,28105.0
2021-08-16 12:40:00,144.55,144.62,144.54,144.62,36340.0,131.7148,131.7786,131.7057,131.7786,36340.0
2021-08-16 12:45:00,144.62,144.62,144.49,144.54,25303.0,131.7786,131.7786,131.6601,131.7057,25303.0
2021-08-16 12:50:00,144.55,144.65,144.54,144.62,23495.0,131.7148,131.8059,131.7057,131.7786,23495.0
2021-08-16 12:55:00,144.62,144.62,144.53,144.53,25747.0,131.7786,131.7786,131.6965,131.6965,25747.0
2021-08-16 13:00:00,144.53,144.55,144.4,144.42,47747.0,131.6965,131.7148,131.5781,131.5963,47747.0
2021-08-16 13:05:00,144.42,144.48,144.39,144.42,44096.0,131.5963,131.651,131.569,131.5963,44096.0
2021-08-16 13:10:00,144.41,144.49,144.41,144.45,27772.0,131.5872,131.6601,131.5872,131.6236,27772.0
2021-08-16 13:15:00,144.45,144.53,144.43,144.51,38343.0,131.6236,131.6965,131.6054,131.6783,38343.0
2021-08-16 13:20:00,144.51,144.57,144.46,144.47,26857.0,131.6783,131.733,131.6328,131.6419,26857.0
2021-08-16 13:25:00,144.47,144.55,144.42,144.55,31961.0,131.6419,131.7148,131.5963,131.7148,31961.0
2021-08-16 13:30:00,144.54,144.54,144.43,144.43,22365.0,131.7057,131.7057,131.6054,131.6054,22365.0
2021-08-16 13:35:00,144.43,144.43,144.32,144.33,22462.0,131.6054,131.6054,131.5052,131.5143,22462.0
2021-08-16 13:40:00,144.32,144.32,144.21,144.21,28074.0,131.5052,131.5052,131.405,131.405,28074.0
2021-08-16 13:45:00,144.21,144.26,144.14,144.15,25299.0,131.405,131.4505,131.3412,131.3503,25299.0
2021-08-16 13:50:00,144.15,144.2,144.13,144.15,19340.0,131.3503,131.3958,131.3321,131.3503,19340.0
2021-08-16 13:55:00,144.16,144.22,144.15,144.16,23493.0,131.3594,131.4141,131.3503,131.3594,23493.0
2021-08-16 14:00:00,144.16,144.3,144.15,144.3,30697.0,131.3594,131.487,131.3503,131.487,30697.0
2021-08-16 14:05:00,144.3,144.31,144.14,144.2,27276.0,131.487,131.4961,131.3412,131.3958,27276.0
2021-08-16 14:10:00,144.21,144.21,144.15,144.17,25355.0,131.405,131.405,131.3503,131.3685,25355.0
2021-08-16 14:15:00,144.17,144.25,144.16,144.25,21438.0,131.3685,131.4414,131.3594,131.4414,21438.0
2021-08-16 14:20:00,144.25,144.3,144.21,144.29,31144.0,131.4414,131.487,131.405,131.4779,31144.0
2021-08-16 14:25:00,144.29,144.31,144.21,144.21,18612.0,131.4779,131.4961,131.405,131.405,18612.0
2021-08-16 14:30:00,144.22,144.23,144.15,144.17,25553.0,131.4141,131.4232,131.3503,131.3685,25553.0
2021-08-16 14:35:00,144.16,144.18,144.09,144.12,23572.0,131.3594,131.3776,131.2956,131.3229,23572.0
2021-08-16 14:40:00,144.12,144.15,144.09,144.11,19072.0,131.3229,131.3503,131.2956,131.3138,19072.0
2021-08-16 14:45:00,144.12,144.17,144.1,144.1,27774.0,131.3229,131.3685,131.3047,131.3047,27774.0
2021-08-16 14:50:00,144.1,144.21,144.1,144.17,21573.0,131.3047,131.405,131.3047,131.3685,21573.0
2021-08-16 14:55:00,144.17,144.21,144.15,144.17,21916.0,131.3685,131.405,131.3503,131.3685,21916.0
2021-08-16 15:00:00,144.16,144.17,144.11,144.12,27713.0,131.3594,131.3685,131.3138,131.3229,27713.0
2021-08-16 15:05:00,144.11,144.17,144.07,144.12,32490.0,131.3138,131.3685,131.2774,131.3229,32490.0
2021-08-16 15:10:00,144.12,144.15,144.09,144.12,32403.0,131.3229,131.3503,131.2956,131.3229,32403.0
2021-08-16 15:15:00,144.11,144.13,144.04,144.04,27206.0,131.3138,131.3321,131.2501,131.2501,27206.0
2021-08-16 15:20:00,144.03,144.13,144.03,144.11,47067.0,131.2409,131.3321,131.2409,131.3138,47067.0
2021-08-16 15:25:00,144.11,144.2,144.08,144.17,63219.0,131.3138,131.3958,131.2865,131.3685,63219.0
2021-08-16 15:30:00,144.17,144.28,144.13,144.25,53565.0,131.3685,131.4687,131.3321,131.4414,53565.0
2021-08-16 15:35:00,144.26,144.43,144.26,144.41,50375.0,131.4505,131.6054,131.4505,131.5872,50375.0
2021-08-16 15:40:00,144.41,144.43,144.33,144.38,57382.0,131.5872,131.6054,131.5143,131.5599,57382.0
2021-08-16 15:45:00,144.37,144.53,144.36,144.47,66486.0,131.5507,131.6965,131.5416,131.6419,66486.0
2021-08-16 15:50:00,144.48,144.65,144.46,144.54,92424.0,131.651,131.8059,131.6328,131.7057,92424.0
2021-08-16 15:55:00,144.54,144.66,144.48,144.63,194229.0,131.7057,131.815,131.651,131.7877,194229.0
2021-08-17 09:30:00,144.4,144.98,144.29,144.82,347820.0,131.5781,132.1066,131.4779,131.9608,347820.0
2021-08-17 09:35:00,144.82,144.95,144.68,144.68,88445.0,131.9608,132.0792,131.8332,131.8332,88445.0
2021-08-17 09:40:00,144.69,144.8,144.52,144.53,67703.0,131.8423,131.9426,131.6874,131.6965,67703.0
2021-08-17 09:45:00,144.54,144.79,144.32,144.72,68362.0,131.7057,131.9335,131.5052,131.8697,68362.0
2021-08-17 09:50:00,144.72,144.96,144.72,144.82,84643.0,131.8697,132.0884,131.8697,131.9608,84643.0
2021-08-17 09:55:00,144.83,144.96,144.76,144.91,61304.0,131.9699,132.0884,131.9061,132.0428,61304.0
2021-08-17 10:00:00,144.93,145.0,144.72,144.99,266784.0,132.061,132.1248,131.8697,132.1157,266784.0
2021-08-17 10:05:00,144.99,145.45,144.97,145.38,405221.0,132.1157,132.5349,132.0975,132.4711,405221.0
2021-08-17 10:10:00,145.36,145.42,145.12,145.12,68035.0,132.4528,132.5075,132.2342,132.2342,68035.0
2021-08-17 10:15:00,145.11,145.32,145.06,145.3,55905.0,132.225,132.4164,132.1795,132.3982,55905.0
2021-08-17 10:20:00,145.29,145.29,145.1,145.16,55224.0,132.3891,132.3891,132.2159,132.2706,55224.0
2021-08-17 10:25:00,145.19,145.23,144.97,145.03,72787.0,132.2979,132.3344,132.0975,132.1521,72787.0
2021-08-17 10:30:00,145.02,145.2,144.88,145.15,68842.0,132.143,132.3071,132.0155,132.2615,68842.0
2021-08-17 10:35:00,145.14,145.14,144.84,144.87,79182.0,132.2524,132.2524,131.979,132.0064,79182.0
2021-08-17 10:40:00,144.89,144.97,144.81,144.96,77884.0,132.0246,132.0975,131.9517,132.0884,77884.0
2021-08-17 10:45:00,144.94,145.17,144.93,145.13,81943.0,132.0701,132.2797,132.061,132.2433,81943.0
2021-08-17 10:50:00,145.14,145.29,145.11,145.28,81779.0,132.2524,132.3891,132.225,132.3799,81779.0
2021-08-17 10:55:00,145.3,145.34,145.2,145.25,60098.0,132.3982,132.4346,132.3071,132.3526,60098.0
2021-08-17 11:00:00,145.25,145.48,145.22,145.43,53848.0,132.3526,132.5622,132.3253,132.5166,53848.0
2021-08-17 11:05:00,145.43,145.49,145.38,145.46,50853.0,132.5166,132.5713,132.4711,132.544,50853.0
2021-08-17 11:10:00,145.47,145.49,145.41,145.45,61412.0,132.5531,132.5713,132.4984,132.5349,61412.0
2021-08-17 11:15:00,145.46,145.56,145.43,145.55,50061.0,132.544,132.6351,132.5166,132.626,50061.0
2021-08-17 11:20:00,145.56,145.6,145.48,145.56,67028.0,132.6351,132.6715,132.5622,132.6351,67028.0
2021-08-17 11:25:00,145.55,145.55,145.4,145.52,53853.0,132.626,132.626,132.4893,132.5986,53853.0
2021-08-17 11:30:00,145.51,145.51,145.3,145.32,45787.0,132.5895,132.5895,132.3982,132.4164,45787.0
2021-08-17 11:35:00,145.32,145.46,145.31,145.39,40371.0,132.4164,132.544,132.4073,132.4802,40371.0
2021-08-17 11:40:00,145.4,145.41,145.3,145.37,32295.0,132.4893,132.4984,132.3982,132.462,32295.0
2021-08-17 11:45:00,145.37,145.39,145.14,145.18,33544.0,132.462,132.4802,132.2524,132.2888,33544.0
2021-08-17 11:50:00,145.17,145.22,145.11,145.16,37864.0,132.2797,132.3253,132.225,132.2706,37864.0
2021-08-17 11:55:00,145.16,145.25,145.14,145.16,39712.0,132.2706,132.3526,132.2524,132.2706,39712.0
2021-08-17 12:00:00,145.15,145.15,144.99,145.03,43884.0,132.2615,132.2615,132.1157,132.1521,43884.0
2021-08-17 12:05:00,145.04,145.07,144.96,144.99,41049.0,132.1613,132.1886,132.0884,132.1157,41049.0
2021-08-17 12:10:00,144.99,145.11,144.99,145.07,28533.0,132.1157,132.225,132.1157,132.1886,28533.0
2021-08-17 12:15:00,145.06,145.07,144.88,144.94,38292.0,132.1795,132.1886,132.0155,132.0701,38292.0
2021-08-17 12:20:00,144.96,145.03,144.93,144.97,36141.0,132.0884,132.1521,132.061,132.0975,36141.0
2021-08-17 12:25:00,144.98,145.02,144.95,145.0,21261.0,132.1066,132.143,132.0792,132.1248,21261.0
2021-08-17 12:30:00,144.99,144.99,144.84,144.97,29374.0,132.1157,132.1157,131.979,132.0975,29374.0
2021-08-17 12:35:00,144.95,144.95,144.78,144.8,52069.0,132.0792,132.0792,131.9243,131.9426,52069.0
2021-08-17 12:40:00,144.81,144.81,144.53,144.61,172213.0,131.9517,131.9517,131.6965,131.7694,172213.0
2021-08-17 12:45:00,144.61,144.68,144.44,144.66,73879.0,131.7694,131.8332,131.6145,131.815,73879.0
2021-08-17 12:50:00,144.65,144.73,144.56,144.71,51310.0,131.8059,131.8788,131.7239,131.8606,51310.0
2021-08-17 12:55:00,144.71,144.71,144.5,144.6,43666.0,131.8606,131.8606,131.6692,131.7603,43666.0
2021-08-17 13:00:00,144.59,144.65,144.53,144.55,33819.0,131.7512,131.8059,131.6965,131.7148,33819.0
2021-08-17 13:05:00,144.53,144.53,144.3,144.3,71258.0,131.6965,131.6965,131.487,131.487,71258.0
2021-08-17 13:10:00,144.3,144.45,144.3,144.33,51730.0,131.487,131.6236,131.487,131.5143,51730.0
2021-08-17 13:15:00,144.32,144.32,144.1,144.14,100220.0,131.5052,131.5052,131.3047,131.3412,100220.0
2021-08-17 13:20:00,144.14,144.15,144.02,144.06,81202.0,131.3412,131.3503,131.2318,131.2683,81202.0
2021-08-17 13:25:00,144.05,144.09,143.89,144.09,95609.0,131.2592,131.2956,131.1134,131.2956,95609.0
2021-08-17 13:30:00,144.07,144.14,144.04,144.14,45953.0,131.2774,131.3412,131.2501,131.3412,45953.0
2021-08-17 13:35:00,144.13,144.13,143.95,144.02,35099.0,131.3321,131.3321,131.168,131.2318,35099.0
2021-08-17 13:40:00,144.02,144.05,143.93,144.03,48031.0,131.2318,131.2592,131.1498,131.2409,48031.0
2021-08-17 13:45:00,144.05,144.09,144.02,144.09,33994.0,131.2592,131.2956,131.2318,131.2956,33994.0
2021-08-17 13:50:00,144.09,144.2,144.06,144.19,42114.0,131.2956,131.3958,131.2683,131.3867,42114.0
2021-08-17 13:55:00,144.19,144.26,144.11,144.16,31359.0,131.3867,131.4505,131.3138,131.3594,31359.0
2021-08-17 14:00:00,144.18,144.27,144.13,144.26,39989.0,131.3776,131.4596,131.3321,131.4505,39989.0
2021-08-17 14:05:00,144.25,144.38,144.22,144.36,51221.0,131.4414,131.5599,131.4141,131.5416,51221.0
2021-08-17 14:10:00,144.36,144.45,144.35,144.42,22461.0,131.5416,131.6236,131.5325,131.5963,22461.0
2021-08-17 14:15:00,144.42,144.43,144.29,144.3,23945.0,131.5963,131.6054,131.4779,131.487,23945.0
2021-08-17 14:20:00,144.3,144.37,144.25,144.3,27754.0,131.487,131.5507,131.4414,131.487,27754.0
2021-08-17 14:25:00,144.29,144.32,144.23,144.27,31890.0,131.4779,131.5052,131.4232,131.4596,31890.0
2021-08-17 14:30:00,144.26,144.33,144.19,144.3,38148.0,131.4505,131.5143,131.3867,131.487,38148.0
2021-08-17 14:35:00,144.3,144.31,144.24,144.29,21563.0,131.487,131.4961,131.4323,131.4779,21563.0
2021-08-17 14:40:00,144.28,144.35,144.25,144.28,24614.0,131.4687,131.5325,131.4414,131.4687,24614.0
2021-08-17 14:45:00,144.3,144.43,144.3,144.41,24012.0,131.487,131.6054,131.487,131.5872,24012.0
2021-08-17 14:50:00,144.41,144.48,144.41,144.48,36193.0,131.5872,131.651,131.5872,131.651,36193.0
2021-08-17 14:55:00,144.48,144.56,144.46,144.48,48366.0,131.651,131.7239,131.6328,131.651,48366.0
2021-08-17 15:00:00,144.49,144.61,144.48,144.56,32837.0,131.6601,131.7694,131.651,131.7239,32837.0
2021-08-17 15:05:00,144.57,144.62,144.55,144.56,31344.0,131.733,131.7786,131.7148,131.7239,31344.0
2021-08-17 15:10:00,144.56,144.66,144.54,144.61,32120.0,131.7239,131.815,131.7057,131.7694,32120.0
2021-08-17 15:15:00,144.62,144.63,144.54,144.54,21851.0,131.7786,131.7877,131.7057,131.7057,21851.0
2021-08-17 15:20:00,144.55,144.63,144.54,144.59,20085.0,131.7148,131.7877,131.7057,131.7512,20085.0
2021-08-17 15:25:00,144.58,144.59,144.48,144.54,31947.0,131.7421,131.7512,131.651,131.7057,31947.0
2021-08-17 15:30:00,144.56,144.75,144.56,144.74,47088.0,131.7239,131.897,131.7239,131.8879,47088.0
2021-08-17 15:35:00,144.73,144.83,144.67,144.68,47348.0,131.8788,131.9699,131.8241,131.8332,47348.0
2021-08-17 15:40:00,144.67,144.67,144.52,144.55,55436.0,131.8241,131.8241,131.6874,131.7148,55436.0
2021-08-17 15:45:00,144.56,144.71,144.51,144.66,47504.0,131.7239,131.8606,131.6783,131.815,47504.0
2021-08-17 15:50:00,144.66,144.81,144.65,144.66,95554.0,131.815,131.9517,131.8059,131.815,95554.0
2021-08-17 15:55:00,144.67,144.9,144.63,144.89,269916.0,131.8241,132.0337,131.7877,132.0246,269916.0
2021-08-18 09:30:00,144.7,144.88,144.4,144.48,190270.0,131.8514,132.0155,131.5781,131.651,190270.0
2021-08-18 09:35:00,144.51,144.53,144.13,144.4,50663.0,131.6783,131.6965,131.3321,131.5781,50663.0
2021-08-18 09:40:00,144.41,144.6,144.18,144.51,75921.0,131.5872,131.7603,131.3776,131.6783,75921.0
2021-08-18 09:45:00,144.5,144.86,144.49,144.67,78276.0,131.6692,131.9972,131.6601,131.8241,78276.0
2021-08-18 09:50:00,144.67,144.68,144.25,144.25,62656.0,131.8241,131.8332,131.4414,131.4414,62656.0
2021-08-18 09:55:00,144.24,144.35,143.89,143.94,46597.0,131.4323,131.5325,131.1134,131.1589,46597.0
2021-08-18 10:00:00,143.93,144.14,143.89,144.07,58910.0,131.1498,131.3412,131.1134,131.2774,58910.0
2021-08-18 10:05:00,144.08,144.1,143.76,143.91,50909.0,131.2865,131.3047,130.9949,131.1316,50909.0
2021-08-18 10:10:00,143.91,144.14,143.89,143.95,43413.0,131.1316,131.3412,131.1134,131.168,43413.0
2021-08-18 10:15:00,143.95,144.06,143.92,143.96,41101.0,131.168,131.2683,131.1407,131.1772,41101.0
2021-08-18 10:20:00,143.98,143.98,143.85,143.89,31833.0,131.1954,131.1954,131.0769,131.1134,31833.0
2021-08-18 10:25:00,143.9,144.03,143.84,143.89,29982.0,131.1225,131.2409,131.0678,131.1134,29982.0
2021-08-18 10:30:00,143.89,144.01,143.81,143.82,28752.0,131.1134,131.2227,131.0405,131.0496,28752.0
2021-08-18 10:35:00,143.83,143.89,143.77,143.79,49390.0,131.0587,131.1134,131.004,131.0223,49390.0
2021-08-18 10:40:00,143.78,143.78,143.58,143.72,45984.0,131.0131,131.0131,130.8309,130.9585,45984.0
2021-08-18 10:45:00,143.71,143.71,143.52,143.66,42150.0,130.9494,130.9494,130.7762,130.9038,42150.0
2021-08-18 10:50:00,143.67,143.69,143.57,143.64,36042.0,130.9129,130.9311,130.8218,130.8856,36042.0
2021-08-18 10:55:00,143.64,143.69,143.41,143.66,66400.0,130.8856,130.9311,130.676,130.9038,66400.0
2021-08-18 11:00:00,143.66,143.67,143.29,143.32,55009.0,130.9038,130.9129,130.5666,130.594,55009.0
2021-08-18 11:05:00,143.31,143.42,143.21,143.42,41940.0,130.5849,130.6851,130.4938,130.6851,41940.0
2021-08-18 11:10:00,143.41,143.45,143.3,143.41,42916.0,130.676,130.7124,130.5758,130.676,42916.0
2021-08-18 11:15:00,143.42,143.49,143.29,143.48,33793.0,130.6851,130.7489,130.5666,130.7398,33793.0
2021-08-18 11:20:00,143.48,143.49,143.34,143.37,43978.0,130.7398,130.7489,130.6122,130.6395,43978.0
2021-08-18 11:25:00,143.37,143.61,143.35,143.51,34211.0,130.6395,130.8582,130.6213,130.7671,34211.0
2021-08-18 11:30:00,143.51,143.66,143.5,143.61,37150.0,130.7671,130.9038,130.758,130.8582,37150.0
2021-08-18 11:35:00,143.58,143.58,143.41,143.54,29014.0,130.8309,130.8309,130.676,130.7944,29014.0
2021-08-18 11:40:00,143.55,143.67,143.55,143.66,30106.0,130.8036,130.9129,130.8036,130.9038,30106.0
2021-08-18 11:45:00,143.67,143.72,143.58,143.71,37032.0,130.9129,130.9585,130.8309,130.9494,37032.0
2021-08-18 11:50:00,143.71,143.71,143.47,143.51,38120.0,130.9494,130.9494,130.7307,130.7671,38120.0
2021-08-18 11:55:00,143.53,143.56,143.41,143.47,51109.0,130.7853,130.8127,130.676,130.7307,51109.0
2021-08-18 12:00:00,143.46,143.6,143.4,143.54,47826.0,130.7216,130.8491,130.6669,130.7944,47826.0
2021-08-18 12:05:00,143.56,143.6,143.42,143.46,36228.0,130.8127,130.8491,130.6851,130.7216,36228.0
2021-08-18 12:10:00,143.45,143.76,143.44,143.75,36113.0,130.7124,130.9949,130.7033,130.9858,36113.0
2021-08-18 12:15:00,143.76,143.93,143.74,143.91,40954.0,130.9949,131.1498,130.9767,131.1316,40954.0
2021-08-18 12:20:00,143.91,143.98,143.88,143.92,25739.0,131.1316,131.1954,131.1043,131.1407,25739.0
2021-08-18 12:25:00,143.92,143.95,143.84,143.85,33962.0,131.1407,131.168,131.0678,131.0769,33962.0
2021-08-18 12:30:00,143.83,143.83,143.71,143.74,43229.0,131.0587,131.0587,130.9494,130.9767,43229.0
2021-08-18 12:35:00,143.73,143.76,143.63,143.76,22324.0,130.9676,130.9949,130.8765,130.9949,22324.0
2021-08-18 12:40:00,143.76,143.79,143.69,143.74,26700.0,130.9949,131.0223,130.9311,130.9767,26700.0
2021-08-18 12:45:00,143.76,143.86,143.74,143.86,20981.0,130.9949,131.086,130.9767,131.086,20981.0
2021-08-18 12:50:00,143.86,143.87,143.81,143.84,22349.0,131.086,131.0951,131.0405,131.0678,22349.0
2021-08-18 12:55:00,143.84,143.84,143.72,143.84,29420.0,131.0678,131.0678,130.9585,131.0678,29420.0
2021-08-18 13:00:00,143.83,143.88,143.77,143.81,21128.0,131.0587,131.1043,131.004,131.0405,21128.0
2021-08-18 13:05:00,143.81,143.82,143.74,143.81,16744.0,131.0405,131.0496,130.9767,131.0405,16744.0
2021-08-18 13:10:00,143.83,143.84,143.77,143.81,20508.0,131.0587,131.0678,131.004,131.0405,20508.0
2021-08-18 13:15:00,143.81,143.81,143.68,143.71,32786.0,131.0405,131.0405,130.922,130.9494,32786.0
2021-08-18 13:20:00,143.72,143.72,143.63,143.63,19114.0,130.9585,130.9585,130.8765,130.8765,19114.0
2021-08-18 13:25:00,143.63,143.67,143.59,143.66,23814.0,130.8765,130.9129,130.84,130.9038,23814.0
2021-08-18 13:30:00,143.65,143.78,143.64,143.71,35804.0,130.8947,131.0131,130.8856,130.9494,35804.0
2021-08-18 13:35:00,143.72,143.83,143.7,143.83,15173.0,130.9585,131.0587,130.9402,131.0587,15173.0
2021-08-18 13:40:00,143.84,143.9,143.82,143.86,29626.0,131.0678,131.1225,131.0496,131.086,29626.0
2021-08-18 13:45:00,143.86,143.89,143.77,143.85,19548.0,131.086,131.1134,131.004,131.0769,19548.0
2021-08-18 13:50:00,143.83,143.88,143.75,143.88,24054.0,131.0587,131.1043,130.9858,131.1043,24054.0
2021-08-18 13:55:00,143.88,143.88,143.78,143.78,19214.0,131.1043,131.1043,131.0131,131.0131,19214.0
2021-08-18 14:00:00,143.78,143.86,143.76,143.86,32241.0,131.0131,131.086,130.9949,131.086,32241.0
2021-08-18 14:05:00,143.87,143.96,143.85,143.92,32842.0,131.0951,131.1772,131.0769,131.1407,32842.0
2021-08-18 14:10:00,143.92,143.92,143.66,143.74,48907.0,131.1407,131.1407,130.9038,130.9767,48907.0
2021-08-18 14:15:00,143.73,143.75,143.55,143.68,42091.0,130.9676,130.9858,130.8036,130.922,42091.0
2021-08-18 14:20:00,143.68,143.74,143.64,143.68,30110.0,130.922,130.9767,130.8856,130.922,30110.0
2021-08-18 14:25:00,143.68,143.77,143.63,143.75,42653.0,130.922,131.004,130.8765,130.9858,42653.0
2021-08-18 14:30:00,143.75,143.93,143.73,143.92,38701.0,130.9858,131.1498,130.9676,131.1407,38701.0
2021-08-18 14:35:00,143.91,143.92,143.76,143.8,39119.0,131.1316,131.1407,130.9949,131.0314,39119.0
2021-08-18 14:40:00,143.8,143.8,143.63,143.63,33086.0,131.0314,131.0314,130.8765,130.8765,33086.0
2021-08-18 14:45:00,143.63,143.64,143.52,143.53,39097.0,130.8765,130.8856,130.7762,130.7853,39097.0
2021-08-18 14:50:00,143.53,143.58,143.49,143.52,35388.0,130.7853,130.8309,130.7489,130.7762,35388.0
2021-08-18 14:55:00,143.53,143.74,143.53,143.7,35505.0,130.7853,130.9767,130.7853,130.9402,35505.0
2021-08-18 15:00:00,143.69,143.71,143.53,143.53,36316.0,130.9311,130.9494,130.7853,130.7853,36316.0
2021-08-18 15:05:00,143.54,143.57,143.49,143.52,45677.0,130.7944,130.8218,130.7489,130.7762,45677.0
2021-08-18 15:10:00,143.51,143.58,143.45,143.58,34087.0,130.7671,130.8309,130.7124,130.8309,34087.0
2021-08-18 15:15:00,143.58,143.74,143.57,143.74,36032.0,130.8309,130.9767,130.8218,130.9767,36032.0
2021-08-18 15:20:00,143.73,143.77,143.57,143.58,36313.0,130.9676,131.004,130.8218,130.8309,36313.0
2021-08-18 15:25:00,143.57,143.6,143.42,143.43,55735.0,130.8218,130.8491,130.6851,130.6942,55735.0
2021-08-18 15:30:00,143.43,143.47,143.36,143.36,73279.0,130.6942,130.7307,130.6304,130.6304,73279.0
2021-08-18 15:35:00,143.36,143.46,143.33,143.46,56005.0,130.6304,130.7216,130.6031,130.7216,56005.0
2021-08-18 15:40:00,143.46,143.74,143.39,143.74,75297.0,130.7216,130.9767,130.6578,130.9767,75297.0
2021-08-18 15:45:00,143.75,143.77,143.44,143.48,107123.0,130.9858,131.004,130.7033,130.7398,107123.0
2021-08-18 15:50:00,143.45,143.49,143.27,143.44,151868.0,130.7124,130.7489,130.5484,130.7033,151868.0
2021-08-18 15:55:00,143.44,143.46,143.18,143.31,484207.0,130.7033,130.7216,130.4664,130.5849,484207.0
2021-08-19 09:30:00,143.16,144.22,143.16,144.18,259500.0,130.4482,131.4141,130.4482,131.3776,259500.0
2021-08-19 09:35:00,144.2,144.48,144.14,144.4,122949.0,131.3958,131.651,131.3412,131.5781,122949.0
2021-08-19 09:40:00,144.41,144.73,144.29,144.67,69770.0,131.5872,131.8788,131.4779,131.8241,69770.0
2021-08-19 09:45:00,144.69,144.81,144.35,144.42,59679.0,131.8423,131.9517,131.5325,131.5963,59679.0
2021-08-19 09:50:00,144.45,144.84,144.45,144.54,63281.0,131.6236,131.979,131.6236,131.7057,63281.0
2021-08-19 09:55:00,144.54,144.88,144.52,144.76,65529.0,131.7057,132.0155,131.6874,131.9061,65529.0
2021-08-19 10:00:00,144.76,144.78,144.5,144.77,77831.0,131.9061,131.9243,131.6692,131.9152,77831.0
2021-08-19 10:05:00,144.78,144.78,144.37,144.47,53605.0,131.9243,131.9243,131.5507,131.6419,53605.0
2021-08-19 10:10:00,144.47,144.73,144.38,144.62,83650.0,131.6419,131.8788,131.5599,131.7786,83650.0
2021-08-19 10:15:00,144.61,144.63,144.36,144.41,49872.0,131.7694,131.7877,131.5416,131.5872,49872.0
2021-08-19 10:20:00,144.42,144.51,144.23,144.36,59446.0,131.5963,131.6783,131.4232,131.5416,59446.0
2021-08-19 10:25:00,144.36,144.59,144.27,144.59,41766.0,131.5416,131.7512,131.4596,131.7512,41766.0
2021-08-19 10:30:00,144.6,144.74,144.48,144.61,35289.0,131.7603,131.8879,131.651,131.7694,35289.0
2021-08-19 10:35:00,144.58,144.6,144.32,144.54,30457.0,131.7421,131.7603,131.5052,131.7057,30457.0
2021-08-19 10:40:00,144.53,144.57,144.28,144.35,47703.0,131.6965,131.733,131.4687,131.5325,47703.0
2021-08-19 10:45:00,144.37,144.7,144.37,144.61,46811.0,131.5507,131.8514,131.5507,131.7694,46811.0
2021-08-19 10:50:00,144.61,144.63,144.45,144.53,36866.0,131.7694,131.7877,131.6236,131.6965,36866.0
2021-08-19 10:55:00,144.54,145.03,144.5,144.97,120538.0,131.7057,132.1521,131.6692,132.0975,120538.0
2021-08-19 11:00:00,144.98,145.06,144.76,145.06,39964.0,132.1066,132.1795,131.9061,132.1795,39964.0
2021-08-19 11:05:00,145.04,145.23,144.89,145.04,56098.0,132.1613,132.3344,132.0246,132.1613,56098.0
2021-08-19 11:10:00,145.05,145.09,144.95,144.99,34234.0,132.1704,132.2068,132.0792,132.1157,34234.0
2021-08-19 11:15:00,145.01,145.09,144.89,144.96,44809.0,132.1339,132.2068,132.0246,132.0884,44809.0
2021-08-19 11:20:00,144.97,145.06,144.88,145.05,45602.0,132.0975,132.1795,132.0155,132.1704,45602.0
2021-08-19 11:25:00,145.04,145.12,144.82,144.84,83853.0,132.1613,132.2342,131.9608,131.979,83853.0
2021-08-19 11:30:00,144.84,144.98,144.79,144.92,46587.0,131.979,132.1066,131.9335,132.0519,46587.0
2021-08-19 11:35:00,144.91,144.93,144.81,144.84,24851.0,132.0428,132.061,131.9517,131.979,24851.0
2021-08-19 11:40:00,144.82,145.01,144.75,144.98,43063.0,131.9608,132.1339,131.897,132.1066,43063.0
2021-08-19 11:45:00,144.99,145.22,144.99,145.18,30460.0,132.1157,132.3253,132.1157,132.2888,30460.0
2021-08-19 11:50:00,145.17,145.28,145.12,145.21,39256.0,132.2797,132.3799,132.2342,132.3162,39256.0
2021-08-19 11:55:00,145.2,145.28,145.13,145.16,66633.0,132.3071,132.3799,132.2433,132.2706,66633.0
2021-08-19 12:00:00,145.15,145.22,145.06,145.06,30749.0,132.2615,132.3253,132.1795,132.1795,30749.0
2021-08-19 12:05:00,145.07,145.18,144.91,144.93,28247.0,132.1886,132.2888,132.0428,132.061,28247.0
2021-08-19 12:10:00,144.94,144.95,144.82,144.87,34864.0,132.0701,132.0792,131.9608,132.0064,34864.0
2021-08-19 12:15:00,144.87,144.91,144.69,144.82,40668.0,132.0064,132.0428,131.8423,131.9608,40668.0
2021-08-19 12:20:00,144.83,144.83,144.67,144.72,30461.0,131.9699,131.9699,131.8241,131.8697,30461.0
2021-08-19 12:25:00,144.73,144.77,144.7,144.73,34581.0,131.8788,131.9152,131.8514,131.8788,34581.0
2021-08-19 12:30:00,144.73,144.82,144.7,144.76,32749.0,131.8788,131.9608,131.8514,131.9061,32749.0
2021-08-19 12:35:00,144.76,144.89,144.74,144.83,25656.0,131.9061,132.0246,131.8879,131.9699,25656.0
2021-08-19 12:40:00,144.84,144.84,144.77,144.78,18535.0,131.979,131.979,131.9152,131.9243,18535.0
2021-08-19 12:45:00,144.78,144.86,144.71,144.86,25933.0,131.9243,131.9972,131.8606,131.9972,25933.0
2021-08-19 12:50:00,144.86,145.0,144.86,144.99,29873.0,131.9972,132.1248,131.9972,132.1157,29873.0
2021-08-19 12:55:00,144.98,144.99,144.77,144.77,49535.0,132.1066,132.1157,131.9152,131.9152,49535.0
2021-08-19 13:00:00,144.78,144.9,144.78,144.82,23872.0,131.9243,132.0337,131.9243,131.9608,23872.0
2021-08-19 13:05:00,144.81,144.88,144.78,144.88,22896.0,131.9517,132.0155,131.9243,132.0155,22896.0
2021-08-19 13:10:00,144.88,144.95,144.84,144.89,23348.0,132.0155,132.0792,131.979,132.0246,23348.0
2021-08-19 13:15:00,144.88,144.89,144.74,144.77,25942.0,132.0155,132.0246,131.8879,131.9152,25942.0
2021-08-19 13:20:00,144.76,144.8,144.67,144.68,19278.0,131.9061,131.9426,131.8241,131.8332,19278.0
2021-08-19 13:25:00,144.69,144.74,144.62,144.62,25683.0,131.8423,131.8879,131.7786,131.7786,25683.0
2021-08-19 13:30:00,144.63,144.65,144.55,144.59,36439.0,131.7877,131.8059,131.7148,131.7512,36439.0
2021-08-19 13:35:00,144.59,144.72,144.59,144.72,27325.0,131.7512,131.8697,131.7512,131.8697,27325.0
2021-08-19 13:40:00,144.72,144.76,144.66,144.71,24129.0,131.8697,131.9061,131.815,131.8606,24129.0
2021-08-19 13:45:00,144.72,144.77,144.68,144.74,25871.0,131.8697,131.9152,131.8332,131.8879,25871.0
2021-08-19 13:50:00,144.74,144.75,144.61,144.67,29808.0,131.8879,131.897,131.7694,131.8241,29808.0
2021-08-19 13:55:00,144.69,144.7,144.53,144.53,30277.0,131.8423,131.8514,131.6965,131.6965,30277.0
2021-08-19 14:00:00,144.53,144.58,144.46,144.48,41621.0,131.6965,131.7421,131.6328,131.651,41621.0
2021-08-19 14:05:00,144.48,144.53,144.37,144.53,55973.0,131.651,131.6965,131.5507,131.6965,55973.0
2021-08-19 14:10:00,144.51,144.57,144.46,144.5,22745.0,131.6783,131.733,131.6328,131.6692,22745.0
2021-08-19 14:15:00,144.5,144.62,144.49,144.59,21932.0,131.6692,131.7786,131.6601,131.7512,21932.0
2021-08-19 14:20:00,144.58,144.62,144.52,144.62,26142.0,131.7421,131.7786,131.6874,131.7786,26142.0
2021-08-19 14:25:00,144.6,144.66,144.48,144.49,42357.0,131.7603,131.815,131.651,131.6601,42357.0
2021-08-19 14:30:00,144.5,144.51,144.38,144.51,43625.0,131.6692,131.6783,131.5599,131.6783,43625.0
2021-08-19 14:35:00,144.52,144.65,144.52,144.63,31220.0,131.6874,131.8059,131.6874,131.7877,31220.0
2021-08-19 14:40:00,144.64,144.65,144.54,144.6,36798.0,131.7968,131.8059,131.7057,131.7603,36798.0
2021-08-19 14:45:00,144.61,144.75,144.55,144.73,25869.0,131.7694,131.897,131.7148,131.8788,25869.0
2021-08-19 14:50:00,144.73,144.9,144.67,144.88,76904.0,131.8788,132.0337,131.8241,132.0155,76904.0
2021-08-19 14:55:00,144.86,144.92,144.86,144.92,25232.0,131.9972,132.0519,131.9972,132.0519,25232.0
2021-08-19 15:00:00,144.93,144.98,144.88,144.95,48880.0,132.061,132.1066,132.0155,132.0792,48880.0
2021-08-19 15:05:00,144.94,144.98,144.89,144.97,30504.0,132.0701,132.1066,132.0246,132.0975,30504.0
2021-08-19 15:10:00,144.99,145.02,144.83,144.85,57196.0,132.1157,132.143,131.9699,131.9881,57196.0
2021-08-19 15:15:00,144.85,145.11,144.85,145.09,43088.0,131.9881,132.225,131.9881,132.2068,43088.0
2021-08-19 15:20:00,145.09,145.17,145.07,145.13,49635.0,132.2068,132.2797,132.1886,132.2433,49635.0
2021-08-19 15:25:00,145.13,145.23,145.12,145.22,47712.0,132.2433,132.3344,132.2342,132.3253,47712.0
2021-08-19 15:30:00,145.22,145.22,145.05,145.14,82670.0,132.3253,132.3253,132.1704,132.2524,82670.0
2021-08-19 15:35:00,145.15,145.17,145.01,145.01,121192.0,132.2615,132.2797,132.1339,132.1339,121192.0
2021-08-19 15:40:00,144.99,145.02,144.75,144.81,90388.0,132.1157,132.143,131.897,131.9517,90388.0
2021-08-19 15:45:00,144.8,144.9,144.72,144.9,72995.0,131.9426,132.0337,131.8697,132.0337,72995.0
2021-08-19 15:50:00,144.9,144.99,144.74,144.8,88636.0,132.0337,132.1157,131.8879,131.9426,88636.0
2021-08-19 15:55:00,144.81,145.07,144.66,145.02,295647.0,131.9517,132.1886,131.815,132.143,295647.0
2021-08-20 09:30:00,145.0,145.44,144.78,144.94,273234.0,132.1248,132.5257,131.9243,132.0701,273234.0
2021-08-20 09:35:00,144.93,145.27,144.92,145.2,58436.0,132.061,132.3708,132.0519,132.3071,58436.0
2021-08-20 09:40:00,145.2,145.31,145.1,145.26,88676.0,132.3071,132.4073,132.2159,132.3617,88676.0
2021-08-20 09:45:00,145.26,145.66,145.26,145.6,111303.0,132.3617,132.7262,132.3617,132.6715,111303.0
2021-08-20 09:50:00,145.62,145.8,145.55,145.77,48443.0,132.6898,132.8538,132.626,132.8264,48443.0
2021-08-20 09:55:00,145.76,145.83,145.69,145.79,42625.0,132.8173,132.8811,132.7535,132.8447,42625.0
2021-08-20 10:00:00,145.79,145.94,145.74,145.93,57425.0,132.8447,132.9813,132.7991,132.9722,57425.0
2021-08-20 10:05:00,145.94,145.98,145.82,145.92,57116.0,132.9813,133.0178,132.872,132.9631,57116.0
2021-08-20 10:10:00,145.93,145.95,145.55,145.59,57541.0,132.9722,132.9905,132.626,132.6624,57541.0
2021-08-20 10:15:00,145.6,145.61,145.3,145.61,35830.0,132.6715,132.6806,132.3982,132.6806,35830.0
2021-08-20 10:20:00,145.63,145.75,145.56,145.7,47495.0,132.6989,132.8082,132.6351,132.7627,47495.0
2021-08-20 10:25:00,145.7,145.75,145.5,145.71,93196.0,132.7627,132.8082,132.5804,132.7718,93196.0
2021-08-20 10:30:00,145.71,145.71,145.4,145.49,37314.0,132.7718,132.7718,132.4893,132.5713,37314.0
2021-08-20 10:35:00,145.49,145.73,145.47,145.57,32329.0,132.5713,132.79,132.5531,132.6442,32329.0
2021-08-20 10:40:00,145.56,145.58,145.37,145.53,60580.0,132.6351,132.6533,132.462,132.6077,60580.0
2021-08-20 10:45:00,145.52,145.64,145.46,145.6,37222.0,132.5986,132.708,132.544,132.6715,37222.0
2021-08-20 10:50:00,145.6,145.66,145.54,145.66,83253.0,132.6715,132.7262,132.6169,132.7262,83253.0
2021-08-20 10:55:00,145.66,145.74,145.63,145.66,47993.0,132.7262,132.7991,132.6989,132.7262,47993.0
2021-08-20 11:00:00,145.66,145.74,145.54,145.59,31903.0,132.7262,132.7991,132.6169,132.6624,31903.0
2021-08-20 11:05:00,145.57,145.63,145.53,145.6,30111.0,132.6442,132.6989,132.6077,132.6715,30111.0
2021-08-20 11:10:00,145.6,145.68,145.57,145.65,30665.0,132.6715,132.7444,132.6442,132.7171,30665.0
2021-08-20 11:15:00,145.64,145.65,145.48,145.53,18416.0,132.708,132.7171,132.5622,132.6077,18416.0
2021-08-20 11:20:00,145.53,145.54,145.41,145.47,26876.0,132.6077,132.6169,132.4984,132.5531,26876.0
2021-08-20 11:25:00,145.49,145.5,145.33,145.33,27394.0,132.5713,132.5804,132.4255,132.4255,27394.0
2021-08-20 11:30:00,145.34,145.48,145.29,145.42,28108.0,132.4346,132.5622,132.3891,132.5075,28108.0
2021-08-20 11:35:00,145.43,145.53,145.42,145.49,33470.0,132.5166,132.6077,132.5075,132.5713,33470.0
2021-08-20 11:40:00,145.49,145.59,145.46,145.55,29464.0,132.5713,132.6624,132.544,132.626,29464.0
2021-08-20 11:45:00,145.56,145.58,145.46,145.53,24455.0,132.6351,132.6533,132.544,132.6077,24455.0
2021-08-20 11:50:00,145.54,145.56,145.39,145.51,33794.0,132.6169,132.6351,132.4802,132.5895,33794.0
2021-08-20 11:55:00,145.52,145.53,145.4,145.49,26556.0,132.5986,132.6077,132.4893,132.5713,26556.0
2021-08-20 12:00:00,145.49,145.51,145.36,145.44,31448.0,132.5713,132.5895,132.4528,132.5257,31448.0
2021-08-20 12:05:00,145.45,145.53,145.43,145.5,26290.0,132.5349,132.6077,132.5166,132.5804,26290.0
2021-08-20 12:10:00,145.5,145.53,145.44,145.45,16683.0,132.5804,132.6077,132.5257,132.5349,16683.0
2021-08-20 12:15:00,145.46,145.55,145.45,145.5,22073.0,132.544,132.626,132.5349,132.5804,22073.0
2021-08-20 12:20:00,145.5,145.55,145.44,145.53,20712.0,132.5804,132.626,132.5257,132.6077,20712.0
2021-08-20 12:25:00,145.53,145.56,145.49,145.55,23843.0,132.6077,132.6351,132.5713,132.626,23843.0
2021-08-20 12:30:00,145.56,145.57,145.43,145.47,20809.0,132.6351,132.6442,132.5166,132.5531,20809.0
2021-08-20 12:35:00,145.48,145.62,145.48,145.62,18718.0,132.5622,132.6898,132.5622,132.6898,18718.0
2021-08-20 12:40:00,145.62,145.68,145.56,145.65,20476.0,132.6898,132.7444,132.6351,132.7171,20476.0
2021-08-20 12:45:00,145.64,145.65,145.5,145.52,35239.0,132.708,132.7171,132.5804,132.5986,35239.0
2021-08-20 12:50:00,145.52,145.55,145.46,145.47,14554.0,132.5986,132.626,132.544,132.5531,14554.0
2021-08-20 12:55:00,145.47,145.55,145.45,145.45,24635.0,132.5531,132.626,132.5349,132.5349,24635.0
2021-08-20 13:00:00,145.44,145.5,145.4,145.48,28812.0,132.5257,132.5804,132.4893,132.5622,28812.0
2021-08-20 13:05:00,145.48,145.48,145.43,145.46,16444.0,132.5622,132.5622,132.5166,132.544,16444.0
2021-08-20 13:10:00,145.47,145.49,145.42,145.43,17361.0,132.5531,132.5713,132.5075,132.5166,17361.0
2021-08-20 13:15:00,145.44,145.45,145.35,145.42,25456.0,132.5257,132.5349,132.4437,132.5075,25456.0
2021-08-20 13:20:00,145.43,145.43,145.36,145.41,11853.0,132.5166,132.5166,132.4528,132.4984,11853.0
2021-08-20 13:25:00,145.41,145.42,145.34,145.34,21406.0,132.4984,132.5075,132.4346,132.4346,21406.0
2021-08-20 13:30:00,145.33,145.38,145.29,145.37,18013.0,132.4255,132.4711,132.3891,132.462,18013.0
2021-08-20 13:35:00,145.37,145.4,145.33,145.35,15588.0,132.462,132.4893,132.4255,132.4437,15588.0
2021-08-20 13:40:00,145.35,145.37,145.3,145.36,20790.0,132.4437,132.462,132.3982,132.4528,20790.0
2021-08-20 13:45:00,145.37,145.38,145.23,145.23,15345.0,132.462,132.4711,132.3344,132.3344,15345.0
2021-08-20 13:50:00,145.22,145.25,145.16,145.22,14951.0,132.3253,132.3526,132.2706,132.3253,14951.0
2021-08-20 13:55:00,145.23,145.28,145.21,145.28,16414.0,132.3344,132.3799,132.3162,132.3799,16414.0
2021-08-20 14:00:00,145.29,145.29,145.11,145.13,22817.0,132.3891,132.3891,132.225,132.2433,22817.0
2021-08-20 14:05:00,145.14,145.21,145.14,145.19,17887.0,132.2524,132.3162,132.2524,132.2979,17887.0
2021-08-20 14:10:00,145.18,145.19,145.11,145.13,13047.0,132.2888,132.2979,132.225,132.2433,13047.0
2021-08-20 14:15:00,145.13,145.13,145.06,145.09,21807.0,132.2433,132.2433,132.1795,132.2068,21807.0
2021-08-20 14:20:00,145.08,145.08,144.94,144.98,39823.0,132.1977,132.1977,132.0701,132.1066,39823.0
2021-08-20 14:25:00,144.98,145.0,144.93,144.99,20134.0,132.1066,132.1248,132.061,132.1157,20134.0
2021-08-20 14:30:00,145.0,145.05,144.98,145.03,18600.0,132.1248,132.1704,132.1066,132.1521,18600.0
2021-08-20 14:35:00,145.03,145.11,145.01,145.09,30449.0,132.1521,132.225,132.1339,132.2068,30449.0
2021-08-20 14:40:00,145.08,145.16,145.03,145.12,25539.0,132.1977,132.2706,132.1521,132.2342,25539.0
2021-08-20 14:45:00,145.11,145.11,144.97,145.04,28126.0,132.225,132.225,132.0975,132.1613,28126.0
2021-08-20 14:50:00,145.04,145.12,144.98,145.11,16851.0,132.1613,132.2342,132.1066,132.225,16851.0
2021-08-20 14:55:00,145.11,145.13,145.06,145.07,20004.0,132.225,132.2433,132.1795,132.1886,20004.0
2021-08-20 15:00:00,145.07,145.18,145.05,145.12,24088.0,132.1886,132.2888,132.1704,132.2342,24088.0
2021-08-20 15:05:00,145.12,145.14,145.07,145.13,20649.0,132.2342,132.2524,132.1886,132.2433,20649.0
2021-08-20 15:10:00,145.13,145.23,145.12,145.19,26819.0,132.2433,132.3344,132.2342,132.2979,26819.0
2021-08-20 15:15:00,145.2,145.23,145.14,145.16,25386.0,132.3071,132.3344,132.2524,132.2706,25386.0
2021-08-20 15:20:00,145.16,145.3,145.16,145.24,28794.0,132.2706,132.3982,132.2706,132.3435,28794.0
2021-08-20 15:25:00,145.24,145.31,145.22,145.31,33568.0,132.3435,132.4073,132.3253,132.4073,33568.0
2021-08-20 15:30:00,145.31,145.32,145.16,145.29,88253.0,132.4073,132.4164,132.2706,132.3891,88253.0
2021-08-20 15:35:00,145.29,145.3,145.17,145.18,47559.0,132.3891,132.3982,132.2797,132.2888,47559.0
2021-08-20 15:40:00,145.18,145.33,145.16,145.29,55726.0,132.2888,132.4255,132.2706,132.3891,55726.0
2021-08-20 15:45:00,145.3,145.42,145.22,145.24,68351.0,132.3982,132.5075,132.3253,132.3435,68351.0
2021-08-20 15:50:00,145.23,145.29,145.15,145.16,97300.0,132.3344,132.3891,132.2615,132.2706,97300.0
2021-08-20 15:55:00,145.16,145.24,145.08,145.1,246892.0,132.2706,132.3435,132.1977,132.2159,246892.0
2021-08-23 09:30:00,144.29,144.89,144.29,144.78,219147.0,131.4779,132.0246,131.4779,131.9243,219147.0
2021-08-23 09:35:00,144.8,144.96,144.62,144.91,70042.0,131.9426,132.0884,131.7786,132.0428,70042.0
2021-08-23 09:40:00,144.94,145.12,144.78,144.78,98559.0,132.0701,132.2342,131.9243,131.9243,98559.0
2021-08-23 09:45:00,144.79,144.86,144.74,144.83,31221.0,131.9335,131.9972,131.8879,131.9699,31221.0
2021-08-23 09:50:00,144.84,144.9,144.55,144.63,50852.0,131.979,132.0337,131.7148,131.7877,50852.0
2021-08-23 09:55:00,144.58,144.97,144.56,144.93,46698.0,131.7421,132.0975,131.7239,132.061,46698.0
2021-08-23 10:00:00,144.92,145.25,144.82,145.25,51745.0,132.0519,132.3526,131.9608,132.3526,51745.0
2021-08-23 10:05:00,145.26,145.34,145.08,145.1,44438.0,132.3617,132.4346,132.1977,132.2159,44438.0
2021-08-23 10:10:00,145.04,145.07,144.85,144.89,46455.0,132.1613,132.1886,131.9881,132.0246,46455.0
2021-08-23 10:15:00,144.89,145.02,144.78,145.02,38568.0,132.0246,132.143,131.9243,132.143,38568.0
2021-08-23 10:20:00,145.03,145.11,144.91,145.04,45256.0,132.1521,132.225,132.0428,132.1613,45256.0
2021-08-23 10:25:00,145.04,145.04,144.85,144.91,26370.0,132.1613,132.1613,131.9881,132.0428,26370.0
2021-08-23 10:30:00,144.91,144.95,144.79,144.91,39286.0,132.0428,132.0792,131.9335,132.0428,39286.0
2021-08-23 10:35:00,144.91,144.93,144.81,144.86,24353.0,132.0428,132.061,131.9517,131.9972,24353.0
2021-08-23 10:40:00,144.85,144.97,144.75,144.8,37386.0,131.9881,132.0975,131.897,131.9426,37386.0
2021-08-23 10:45:00,144.8,144.91,144.77,144.82,20013.0,131.9426,132.0428,131.9152,131.9608,20013.0
2021-08-23 10:50:00,144.85,144.92,144.77,144.85,42602.0,131.9881,132.0519,131.9152,131.9881,42602.0
2021-08-23 10:55:00,144.85,144.93,144.82,144.86,18085.0,131.9881,132.061,131.9608,131.9972,18085.0
2021-08-23 11:00:00,144.87,144.96,144.82,144.89,33874.0,132.0064,132.0884,131.9608,132.0246,33874.0
2021-08-23 11:05:00,144.9,145.05,144.87,145.0,32240.0,132.0337,132.1704,132.0064,132.1248,32240.0
2021-08-23 11:10:00,144.99,145.2,144.98,145.19,30765.0,132.1157,132.3071,132.1066,132.2979,30765.0
2021-08-23 11:15:00,145.19,145.25,145.05,145.11,23528.0,132.2979,132.3526,132.1704,132.225,23528.0
2021-08-23 11:20:00,145.06,145.08,144.93,144.94,17748.0,132.1795,132.1977,132.061,132.0701,17748.0
2021-08-23 11:25:00,144.94,145.01,144.86,144.99,22914.0,132.0701,132.1339,131.9972,132.1157,22914.0
2021-08-23 11:30:00,144.99,145.06,144.97,145.03,23062.0,132.1157,132.1795,132.0975,132.1521,23062.0
2021-08-23 11:35:00,145.04,145.09,144.96,145.01,23491.0,132.1613,132.2068,132.0884,132.1339,23491.0
2021-08-23 11:40:00,145.01,145.03,144.93,144.97,22927.0,132.1339,132.1521,132.061,132.0975,22927.0
2021-08-23 11:45:00,144.97,144.98,144.86,144.89,23386.0,132.0975,132.1066,131.9972,132.0246,23386.0
2021-08-23 11:50:00,144.88,144.9,144.81,144.88,23096.0,132.0155,132.0337,131.9517,132.0155,23096.0
2021-08-23 11:55:00,144.89,144.97,144.87,144.87,19855.0,132.0246,132.0975,132.0064,132.0064,19855.0
2021-08-23 12:00:00,144.87,144.93,144.87,144.92,23951.0,132.0064,132.061,132.0064,132.0519,23951.0
2021-08-23 12:05:00,144.91,144.95,144.88,144.9,21670.0,132.0428,132.0792,132.0155,132.0337,21670.0
2021-08-23 12:10:00,144.91,144.94,144.85,144.85,27850.0,132.0428,132.0701,131.9881,131.9881,27850.0
2021-08-23 12:15:00,144.86,144.94,144.81,144.9,34549.0,131.9972,132.0701,131.9517,132.0337,34549.0
2021-08-23 12:20:00,144.91,144.94,144.87,144.9,24945.0,132.0428,132.0701,132.0064,132.0337,24945.0
2021-08-23 12:25:00,144.91,144.96,144.88,144.88,26015.0,132.0428,132.0884,132.0155,132.0155,26015.0
2021-08-23 12:30:00,144.86,144.91,144.82,144.82,21726.0,131.9972,132.0428,131.9608,131.9608,21726.0
2021-08-23 12:35:00,144.83,144.91,144.82,144.91,17721.0,131.9699,132.0428,131.9608,132.0428,17721.0
2021-08-23 12:40:00,144.91,144.91,144.83,144.85,16394.0,132.0428,132.0428,131.9699,131.9881,16394.0
2021-08-23 12:45:00,144.84,144.87,144.8,144.81,15916.0,131.979,132.0064,131.9426,131.9517,15916.0
2021-08-23 12:50:00,144.8,144.81,144.72,144.79,23349.0,131.9426,131.9517,131.8697,131.9335,23349.0
2021-08-23 12:55:00,144.78,144.86,144.75,144.84,14940.0,131.9243,131.9972,131.897,131.979,14940.0
2021-08-23 13:00:00,144.83,144.85,144.78,144.79,13819.0,131.9699,131.9881,131.9243,131.9335,13819.0
2021-08-23 13:05:00,144.8,144.88,144.74,144.88,18175.0,131.9426,132.0155,131.8879,132.0155,18175.0
2021-08-23 13:10:00,144.88,144.9,144.82,144.82,39510.0,132.0155,132.0337,131.9608,131.9608,39510.0
2021-08-23 13:15:00,144.82,144.83,144.77,144.78,14356.0,131.9608,131.9699,131.9152,131.9243,14356.0
2021-08-23 13:20:00,144.78,144.79,144.69,144.73,16644.0,131.9243,131.9335,131.8423,131.8788,16644.0
2021-08-23 13:25:00,144.72,144.72,144.54,144.54,43276.0,131.8697,131.8697,131.7057,131.7057,43276.0
2021-08-23 13:30:00,144.55,144.6,144.5,144.56,25467.0,131.7148,131.7603,131.6692,131.7239,25467.0
2021-08-23 13:35:00,144.56,144.58,144.52,144.58,36950.0,131.7239,131.7421,131.6874,131.7421,36950.0
2021-08-23 13:40:00,144.59,144.66,144.59,144.65,16279.0,131.7512,131.815,131.7512,131.8059,16279.0
2021-08-23 13:45:00,144.65,144.66,144.6,144.62,10388.0,131.8059,131.815,131.7603,131.7786,10388.0
2021-08-23 13:50:00,144.62,144.62,144.55,144.59,16005.0,131.7786,131.7786,131.7148,131.7512,16005.0
2021-08-23 13:55:00,144.6,144.66,144.57,144.62,20028.0,131.7603,131.815,131.733,131.7786,20028.0
2021-08-23 14:00:00,144.62,144.62,144.56,144.59,29666.0,131.7786,131.7786,131.7239,131.7512,29666.0
2021-08-23 14:05:00,144.6,144.66,144.59,144.63,13859.0,131.7603,131.815,131.7512,131.7877,13859.0
2021-08-23 14:10:00,144.62,144.64,144.53,144.56,27350.0,131.7786,131.7968,131.6965,131.7239,27350.0
2021-08-23 14:15:00,144.56,144.58,144.53,144.56,20662.0,131.7239,131.7421,131.6965,131.7239,20662.0
2021-08-23 14:20:00,144.57,144.58,144.51,144.54,19391.0,131.733,131.7421,131.6783,131.7057,19391.0
2021-08-23 14:25:00,144.54,144.59,144.51,144.55,18649.0,131.7057,131.7512,131.6783,131.7148,18649.0
2021-08-23 14:30:00,144.54,144.59,144.52,144.57,20831.0,131.7057,131.7512,131.6874,131.733,20831.0
2021-08-23 14:35:00,144.57,144.57,144.51,144.56,20864.0,131.733,131.733,131.6783,131.7239,20864.0
2021-08-23 14:40:00,144.56,144.61,144.53,144.54,23717.0,131.7239,131.7694,131.6965,131.7057,23717.0
2021-08-23 14:45:00,144.53,144.59,144.53,144.56,24929.0,131.6965,131.7512,131.6965,131.7239,24929.0
2021-08-23 14:50:00,144.56,144.61,144.55,144.58,30127.0,131.7239,131.7694,131.7148,131.7421,30127.0
2021-08-23 14:55:00,144.57,144.59,144.53,144.58,29680.0,131.733,131.7512,131.6965,131.7421,29680.0
2021-08-23 15:00:00,144.57,144.64,144.57,144.64,23089.0,131.733,131.7968,131.733,131.7968,23089.0
2021-08-23 15:05:00,144.64,144.69,144.64,144.68,18750.0,131.7968,131.8423,131.7968,131.8332,18750.0
2021-08-23 15:10:00,144.68,144.69,144.62,144.68,24054.0,131.8332,131.8423,131.7786,131.8332,24054.0
2021-08-23 15:15:00,144.7,144.7,144.62,144.67,29770.0,131.8514,131.8514,131.7786,131.8241,29770.0
2021-08-23 15:20:00,144.66,144.7,144.61,144.65,34237.0,131.815,131.8514,131.7694,131.8059,34237.0
2021-08-23 15:25:00,144.65,144.69,144.61,144.61,24498.0,131.8059,131.8423,131.7694,131.7694,24498.0
2021-08-23 15:30:00,144.61,144.67,144.55,144.67,40573.0,131.7694,131.8241,131.7148,131.8241,40573.0
2021-08-23 15:35:00,144.68,144.7,144.51,144.54,57310.0,131.8332,131.8514,131.6783,131.7057,57310.0
2021-08-23 15:40:00,144.55,144.58,144.49,144.55,45030.0,131.7148,131.7421,131.6601,131.7148,45030.0
2021-08-23 15:45:00,144.55,144.55,144.48,144.5,92140.0,131.7148,131.7148,131.651,131.6692,92140.0
2021-08-23 15:50:00,144.5,144.53,144.44,144.47,136264.0,131.6692,131.6965,131.6145,131.6419,136264.0
2021-08-23 15:55:00,144.47,144.48,144.23,144.36,293496.0,131.6419,131.651,131.4232,131.5416,293496.0
2021-08-24 09:30:00,144.01,144.15,143.72,143.72,166479.0,131.2227,131.3503,130.9585,130.9585,166479.0
2021-08-24 09:35:00,143.73,143.74,143.39,143.49,86674.0,130.9676,130.9767,130.6578,130.7489,86674.0
2021-08-24 09:40:00,143.5,143.51,143.1,143.11,50139.0,130.758,130.7671,130.3935,130.4026,50139.0
2021-08-24 09:45:00,143.11,143.32,142.98,143.32,44461.0,130.4026,130.594,130.2842,130.594,44461.0
2021-08-24 09:50:00,143.32,143.38,143.24,143.26,34827.0,130.594,130.6487,130.5211,130.5393,34827.0
2021-08-24 09:55:00,143.29,143.3,143.09,143.18,40641.0,130.5666,130.5758,130.3844,130.4664,40641.0
2021-08-24 10:00:00,143.2,143.62,143.2,143.6,59054.0,130.4846,130.8673,130.4846,130.8491,59054.0
2021-08-24 10:05:00,143.64,143.82,143.6,143.79,29118.0,130.8856,131.0496,130.8491,131.0223,29118.0
2021-08-24 10:10:00,143.8,143.94,143.76,143.84,44752.0,131.0314,131.1589,130.9949,131.0678,44752.0
2021-08-24 10:15:00,143.84,144.07,143.83,143.96,54746.0,131.0678,131.2774,131.0587,131.1772,54746.0
2021-08-24 10:20:00,143.96,144.0,143.79,143.83,44347.0,131.1772,131.2136,131.0223,131.0587,44347.0
2021-08-24 10:25:00,143.83,143.86,143.68,143.77,28498.0,131.0587,131.086,130.922,131.004,28498.0
2021-08-24 10:30:00,143.77,143.79,143.51,143.55,46806.0,131.004,131.0223,130.7671,130.8036,46806.0
2021-08-24 10:35:00,143.55,143.71,143.52,143.55,37556.0,130.8036,130.9494,130.7762,130.8036,37556.0
2021-08-24 10:40:00,143.55,143.68,143.52,143.57,28576.0,130.8036,130.922,130.7762,130.8218,28576.0
2021-08-24 10:45:00,143.57,143.64,143.56,143.6,29412.0,130.8218,130.8856,130.8127,130.8491,29412.0
2021-08-24 10:50:00,143.6,143.69,143.46,143.48,25404.0,130.8491,130.9311,130.7216,130.7398,25404.0
2021-08-24 10:55:00,143.49,143.57,143.37,143.41,37732.0,130.7489,130.8218,130.6395,130.676,37732.0
2021-08-24 11:00:00,143.43,143.49,143.27,143.27,27491.0,130.6942,130.7489,130.5484,130.5484,27491.0
2021-08-24 11:05:00,143.25,143.31,143.22,143.29,27351.0,130.5302,130.5849,130.5029,130.5666,27351.0
2021-08-24 11:10:00,143.27,143.31,143.21,143.25,50423.0,130.5484,130.5849,130.4938,130.5302,50423.0
2021-08-24 11:15:00,143.26,143.33,143.23,143.31,26159.0,130.5393,130.6031,130.512,130.5849,26159.0
2021-08-24 11:20:00,143.33,143.4,143.26,143.39,25942.0,130.6031,130.6669,130.5393,130.6578,25942.0
2021-08-24 11:25:00,143.39,143.41,143.29,143.29,28976.0,130.6578,130.676,130.5666,130.5666,28976.0
2021-08-24 11:30:00,143.29,143.33,143.22,143.33,36630.0,130.5666,130.6031,130.5029,130.6031,36630.0
2021-08-24 11:35:00,143.33,143.44,143.31,143.34,29051.0,130.6031,130.7033,130.5849,130.6122,29051.0
2021-08-24 11:40:00,143.39,143.42,143.25,143.3,37572.0,130.6578,130.6851,130.5302,130.5758,37572.0
2021-08-24 11:45:00,143.3,143.37,143.21,143.33,27856.0,130.5758,130.6395,130.4938,130.6031,27856.0
2021-08-24 11:50:00,143.32,143.45,143.3,143.4,27545.0,130.594,130.7124,130.5758,130.6669,27545.0
2021-08-24 11:55:00,143.44,143.44,143.3,143.3,25260.0,130.7033,130.7033,130.5758,130.5758,25260.0
2021-08-24 12:00:00,143.3,143.34,143.25,143.26,15337.0,130.5758,130.6122,130.5302,130.5393,15337.0
2021-08-24 12:05:00,143.25,143.29,143.23,143.25,19328.0,130.5302,130.5666,130.512,130.5302,19328.0
2021-08-24 12:10:00,143.25,143.32,143.21,143.28,21939.0,130.5302,130.594,130.4938,130.5575,21939.0
2021-08-24 12:15:00,143.28,143.37,143.25,143.35,11815.0,130.5575,130.6395,130.5302,130.6213,11815.0
2021-08-24 12:20:00,143.34,143.38,143.32,143.37,15527.0,130.6122,130.6487,130.594,130.6395,15527.0
2021-08-24 12:25:00,143.37,143.4,143.28,143.3,25121.0,130.6395,130.6669,130.5575,130.5758,25121.0
2021-08-24 12:30:00,143.29,143.32,143.25,143.29,31276.0,130.5666,130.594,130.5302,130.5666,31276.0
2021-08-24 12:35:00,143.29,143.37,143.26,143.33,44555.0,130.5666,130.6395,130.5393,130.6031,44555.0
2021-08-24 12:40:00,143.32,143.36,143.3,143.3,15811.0,130.594,130.6304,130.5758,130.5758,15811.0
2021-08-24 12:45:00,143.29,143.29,143.11,143.12,29633.0,130.5666,130.5666,130.4026,130.4117,29633.0
2021-08-24 12:50:00,143.13,143.14,143.08,143.11,21204.0,130.4209,130.43,130.3753,130.4026,21204.0
2021-08-24 12:55:00,143.1,143.12,143.07,143.11,19538.0,130.3935,130.4117,130.3662,130.4026,19538.0
2021-08-24 13:00:00,143.11,143.2,143.11,143.16,31031.0,130.4026,130.4846,130.4026,130.4482,31031.0
2021-08-24 13:05:00,143.16,143.28,143.16,143.24,18788.0,130.4482,130.5575,130.4482,130.5211,18788.0
2021-08-24 13:10:00,143.25,143.33,143.24,143.3,19900.0,130.5302,130.6031,130.5211,130.5758,19900.0
2021-08-24 13:15:00,143.3,143.39,143.3,143.39,9630.0,130.5758,130.6578,130.5758,130.6578,9630.0
2021-08-24 13:20:00,143.41,143.41,143.32,143.34,19344.0,130.676,130.676,130.594,130.6122,19344.0
2021-08-24 13:25:00,143.33,143.36,143.25,143.26,23885.0,130.6031,130.6304,130.5302,130.5393,23885.0
2021-08-24 13:30:00,143.25,143.32,143.24,143.3,34610.0,130.5302,130.594,130.5211,130.5758,34610.0
2021-08-24 13:35:00,143.29,143.33,143.25,143.28,17966.0,130.5666,130.6031,130.5302,130.5575,17966.0
2021-08-24 13:40:00,143.3,143.34,143.26,143.29,33422.0,130.5758,130.6122,130.5393,130.5666,33422.0
2021-08-24 13:45:00,143.3,143.36,143.26,143.34,36585.0,130.5758,130.6304,130.5393,130.6122,36585.0
2021-08-24 13:50:00,143.35,143.4,143.32,143.32,12902.0,130.6213,130.6669,130.594,130.594,12902.0
2021-08-24 13:55:00,143.33,143.34,143.23,143.24,17594.0,130.6031,130.6122,130.512,130.5211,17594.0
2021-08-24 14:00:00,143.25,143.34,143.23,143.33,15580.0,130.5302,130.6122,130.512,130.6031,15580.0
2021-08-24 14:05:00,143.33,143.36,143.28,143.36,18153.0,130.6031,130.6304,130.5575,130.6304,18153.0
2021-08-24 14:10:00,143.36,143.41,143.34,143.37,21123.0,130.6304,130.676,130.6122,130.6395,21123.0
2021-08-24 14:15:00,143.36,143.39,143.32,143.39,22210.0,130.6304,130.6578,130.594,130.6578,22210.0
2021-08-24 14:20:00,143.39,143.44,143.35,143.44,11510.0,130.6578,130.7033,130.6213,130.7033,11510.0
2021-08-24 14:25:00,143.43,143.46,143.35,143.39,16788.0,130.6942,130.7216,130.6213,130.6578,16788.0
2021-08-24 14:30:00,143.39,143.42,143.34,143.41,21354.0,130.6578,130.6851,130.6122,130.676,21354.0
2021-08-24 14:35:00,143.41,143.47,143.4,143.47,10384.0,130.676,130.7307,130.6669,130.7307,10384.0
2021-08-24 14:40:00,143.48,143.48,143.44,143.45,13756.0,130.7398,130.7398,130.7033,130.7124,13756.0
2021-08-24 14:45:00,143.46,143.5,143.41,143.47,19520.0,130.7216,130.758,130.676,130.7307,19520.0
2021-08-24 14:50:00,143.47,143.53,143.43,143.43,18192.0,130.7307,130.7853,130.6942,130.6942,18192.0
2021-08-24 14:55:00,143.43,143.49,143.42,143.49,19424.0,130.6942,130.7489,130.6851,130.7489,19424.0
2021-08-24 15:00:00,143.5,143.58,143.49,143.58,22795.0,130.758,130.8309,130.7489,130.8309,22795.0
2021-08-24 15:05:00,143.58,143.58,143.5,143.56,21545.0,130.8309,130.8309,130.758,130.8127,21545.0
2021-08-24 15:10:00,143.56,143.56,143.5,143.54,18451.0,130.8127,130.8127,130.758,130.7944,18451.0
2021-08-24 15:15:00,143.53,143.58,143.41,143.42,61124.0,130.7853,130.8309,130.676,130.6851,61124.0
2021-08-24 15:20:00,143.41,143.5,143.41,143.43,23220.0,130.676,130.758,130.676,130.6942,23220.0
2021-08-24 15:25:00,143.43,143.46,143.38,143.44,36397.0,130.6942,130.7216,130.6487,130.7033,36397.0
2021-08-24 15:30:00,143.44,143.47,143.34,143.34,56144.0,130.7033,130.7307,130.6122,130.6122,56144.0
2021-08-24 15:35:00,143.34,143.53,143.32,143.47,102438.0,130.6122,130.7853,130.594,130.7307,102438.0
2021-08-24 15:40:00,143.47,143.56,143.45,143.52,77111.0,130.7307,130.8127,130.7124,130.7762,77111.0
2021-08-24 15:45:00,143.53,143.53,143.43,143.47,59994.0,130.7853,130.7853,130.6942,130.7307,59994.0
2021-08-24 15:50:00,143.44,143.46,143.29,143.38,79731.0,130.7033,130.7216,130.5666,130.6487,79731.0
2021-08-24 15:55:00,143.38,143.4,143.15,143.19,231917.0,130.6487,130.6669,130.4391,130.4755,231917.0
2021-08-25 09:30:00,143.07,143.13,142.61,142.77,145853.0,130.3662,130.4209,129.947,130.0928,145853.0
2021-08-25 09:35:00,142.77,142.79,142.49,142.49,40673.0,130.0928,130.111,129.8377,129.8377,40673.0
2021-08-25 09:40:00,142.5,142.64,142.42,142.58,49792.0,129.8468,129.9744,129.7739,129.9197,49792.0
2021-08-25 09:45:00,142.61,142.66,142.44,142.44,55254.0,129.947,129.9926,129.7921,129.7921,55254.0
2021-08-25 09:50:00,142.44,142.5,142.29,142.35,62579.0,129.7921,129.8468,129.6554,129.7101,62579.0
2021-08-25 09:55:00,142.35,142.37,142.25,142.37,43309.0,129.7101,129.7283,129.619,129.7283,43309.0
2021-08-25 10:00:00,142.39,142.84,142.38,142.77,43749.0,129.7466,130.1566,129.7375,130.0928,43749.0
2021-08-25 10:05:00,142.78,142.95,142.78,142.84,39228.0,130.1019,130.2568,130.1019,130.1566,39228.0
2021-08-25 10:10:00,142.85,142.95,142.79,142.84,29583.0,130.1657,130.2568,130.111,130.1566,29583.0
2021-08-25 10:15:00,142.81,142.9,142.56,142.56,25246.0,130.1293,130.2113,129.9015,129.9015,25246.0
2021-08-25 10:20:00,142.58,142.91,142.58,142.83,34290.0,129.9197,130.2204,129.9197,130.1475,34290.0
2021-08-25 10:25:00,142.83,143.03,142.8,142.89,24873.0,130.1475,130.3297,130.1202,130.2022,24873.0
2021-08-25 10:30:00,142.9,142.98,142.78,142.96,27144.0,130.2113,130.2842,130.1019,130.2659,27144.0
2021-08-25 10:35:00,142.94,143.01,142.81,142.81,25068.0,130.2477,130.3115,130.1293,130.1293,25068.0
2021-08-25 10:40:00,142.84,142.92,142.81,142.88,25145.0,130.1566,130.2295,130.1293,130.1931,25145.0
2021-08-25 10:45:00,142.88,142.92,142.84,142.91,25840.0,130.1931,130.2295,130.1566,130.2204,25840.0
2021-08-25 10:50:00,142.92,142.95,142.75,142.77,22003.0,130.2295,130.2568,130.0746,130.0928,22003.0
2021-08-25 10:55:00,142.76,142.77,142.69,142.75,37789.0,130.0837,130.0928,130.0199,130.0746,37789.0
2021-08-25 11:00:00,142.76,142.83,142.61,142.62,17210.0,130.0837,130.1475,129.947,129.9561,17210.0
2021-08-25 11:05:00,142.63,142.82,142.58,142.81,20122.0,129.9653,130.1384,129.9197,130.1293,20122.0
2021-08-25 11:10:00,142.82,142.83,142.69,142.72,19833.0,130.1384,130.1475,130.0199,130.0473,19833.0
2021-08-25 11:15:00,142.74,142.82,142.73,142.82,25394.0,130.0655,130.1384,130.0564,130.1384,25394.0
2021-08-25 11:20:00,142.81,142.82,142.66,142.68,19361.0,130.1293,130.1384,129.9926,130.0108,19361.0
2021-08-25 11:25:00,142.68,142.73,142.65,142.67,45606.0,130.0108,130.0564,129.9835,130.0017,45606.0
2021-08-25 11:30:00,142.69,142.73,142.55,142.55,22860.0,130.0199,130.0564,129.8924,129.8924,22860.0
2021-08-25 11:35:00,142.56,142.62,142.54,142.57,21243.0,129.9015,129.9561,129.8832,129.9106,21243.0
2021-08-25 11:40:00,142.56,142.66,142.51,142.62,22230.0,129.9015,129.9926,129.8559,129.9561,22230.0
2021-08-25 11:45:00,142.61,142.66,142.54,142.66,14730.0,129.947,129.9926,129.8832,129.9926,14730.0
2021-08-25 11:50:00,142.67,142.75,142.66,142.72,20950.0,130.0017,130.0746,129.9926,130.0473,20950.0
2021-08-25 11:55:00,142.73,142.77,142.69,142.72,11327.0,130.0564,130.0928,130.0199,130.0473,11327.0
2021-08-25 12:00:00,142.71,142.73,142.65,142.69,16487.0,130.0381,130.0564,129.9835,130.0199,16487.0
2021-08-25 12:05:00,142.68,142.75,142.66,142.68,21668.0,130.0108,130.0746,129.9926,130.0108,21668.0
2021-08-25 12:10:00,142.69,142.71,142.59,142.61,17359.0,130.0199,130.0381,129.9288,129.947,17359.0
2021-08-25 12:15:00,142.59,142.64,142.54,142.57,20162.0,129.9288,129.9744,129.8832,129.9106,20162.0
2021-08-25 12:20:00,142.57,142.57,142.47,142.55,28546.0,129.9106,129.9106,129.8195,129.8924,28546.0
2021-08-25 12:25:00,142.55,142.67,142.52,142.63,12664.0,129.8924,130.0017,129.865,129.9653,12664.0
2021-08-25 12:30:00,142.62,142.72,142.59,142.72,17120.0,129.9561,130.0473,129.9288,130.0473,17120.0
2021-08-25 12:35:00,142.72,142.74,142.66,142.68,12562.0,130.0473,130.0655,129.9926,130.0108,12562.0
2021-08-25 12:40:00,142.68,142.73,142.66,142.69,12440.0,130.0108,130.0564,129.9926,130.0199,12440.0
2021-08-25 12:45:00,142.68,142.72,142.63,142.66,8472.0,130.0108,130.0473,129.9653,129.9926,8472.0
2021-08-25 12:50:00,142.66,142.66,142.59,142.63,10060.0,129.9926,129.9926,129.9288,129.9653,10060.0
2021-08-25 12:55:00,142.61,142.67,142.6,142.66,14206.0,129.947,130.0017,129.9379,129.9926,14206.0
2021-08-25 13:00:00,142.66,142.72,142.63,142.72,8807.0,129.9926,130.0473,129.9653,130.0473,8807.0
2021-08-25 13:05:00,142.72,142.79,142.72,142.78,10168.0,130.0473,130.111,130.0473,130.1019,10168.0
2021-08-25 13:10:00,142.78,142.79,142.71,142.73,12650.0,130.1019,130.111,130.0381,130.0564,12650.0
2021-08-25 13:15:00,142.72,142.73,142.66,142.67,15536.0,130.0473,130.0564,129.9926,130.0017,15536.0
2021-08-25 13:20:00,142.67,142.69,142.59,142.63,11525.0,130.0017,130.0199,129.9288,129.9653,11525.0
2021-08-25 13:25:00,142.64,142.64,142.55,142.61,10483.0,129.9744,129.9744,129.8924,129.947,10483.0
2021-08-25 13:30:00,142.61,142.63,142.56,142.58,14879.0,129.947,129.9653,129.9015,129.9197,14879.0
2021-08-25 13:35:00,142.59,142.59,142.52,142.54,14619.0,129.9288,129.9288,129.865,129.8832,14619.0
2021-08-25 13:40:00,142.53,142.59,142.52,142.57,11800.0,129.8741,129.9288,129.865,129.9106,11800.0
2021-08-25 13:45:00,142.58,142.67,142.57,142.67,19593.0,129.9197,130.0017,129.9106,130.0017,19593.0
2021-08-25 13:50:00,142.67,142.7,142.63,142.65,16274.0,130.0017,130.029,129.9653,129.9835,16274.0
2021-08-25 13:55:00,142.64,142.73,142.64,142.71,13360.0,129.9744,130.0564,129.9744,130.0381,13360.0
2021-08-25 14:00:00,142.71,142.75,142.68,142.75,12537.0,130.0381,130.0746,130.0108,130.0746,12537.0
2021-08-25 14:05:00,142.75,142.86,142.74,142.77,23690.0,130.0746,130.1748,130.0655,130.0928,23690.0
2021-08-25 14:10:00,142.78,142.85,142.76,142.83,19372.0,130.1019,130.1657,130.0837,130.1475,19372.0
2021-08-25 14:15:00,142.84,142.91,142.84,142.9,30943.0,130.1566,130.2204,130.1566,130.2113,30943.0
2021-08-25 14:20:00,142.89,142.94,142.87,142.91,14256.0,130.2022,130.2477,130.1839,130.2204,14256.0
2021-08-25 14:25:00,142.9,142.92,142.82,142.82,18894.0,130.2113,130.2295,130.1384,130.1384,18894.0
2021-08-25 14:30:00,142.82,142.84,142.76,142.78,20720.0,130.1384,130.1566,130.0837,130.1019,20720.0
2021-08-25 14:35:00,142.79,142.82,142.74,142.82,21582.0,130.111,130.1384,130.0655,130.1384,21582.0
2021-08-25 14:40:00,142.81,142.84,142.78,142.8,22166.0,130.1293,130.1566,130.1019,130.1202,22166.0
2021-08-25 14:45:00,142.81,142.85,142.79,142.79,19922.0,130.1293,130.1657,130.111,130.111,19922.0
2021-08-25 14:50:00,142.79,142.89,142.79,142.88,22913.0,130.111,130.2022,130.111,130.1931,22913.0
2021-08-25 14:55:00,142.87,142.88,142.81,142.81,21430.0,130.1839,130.1931,130.1293,130.1293,21430.0
2021-08-25 15:00:00,142.81,142.81,142.72,142.81,21997.0,130.1293,130.1293,130.0473,130.1293,21997.0
2021-08-25 15:05:00,142.81,142.91,142.8,142.89,22975.0,130.1293,130.2204,130.1202,130.2022,22975.0
2021-08-25 15:10:00,142.89,142.89,142.77,142.83,26244.0,130.2022,130.2022,130.0928,130.1475,26244.0
2021-08-25 15:15:00,142.83,142.87,142.77,142.87,23239.0,130.1475,130.1839,130.0928,130.1839,23239.0
2021-08-25 15:20:00,142.87,142.88,142.8,142.86,31777.0,130.1839,130.1931,130.1202,130.1748,31777.0
2021-08-25 15:25:00,142.87,142.87,142.79,142.8,22544.0,130.1839,130.1839,130.111,130.1202,22544.0
2021-08-25 15:30:00,142.81,142.93,142.75,142.93,31948.0,130.1293,130.2386,130.0746,130.2386,31948.0
2021-08-25 15:35:00,142.93,142.96,142.86,142.92,42894.0,130.2386,130.2659,130.1748,130.2295,42894.0
2021-08-25 15:40:00,142.92,142.94,142.85,142.92,26237.0,130.2295,130.2477,130.1657,130.2295,26237.0
2021-08-25 15:45:00,142.92,142.98,142.88,142.89,40562.0,130.2295,130.2842,130.1931,130.2022,40562.0
2021-08-25 15:50:00,142.88,142.98,142.83,142.93,100424.0,130.1931,130.2842,130.1475,130.2386,100424.0
2021-08-25 15:55:00,142.93,142.95,142.66,142.68,294333.0,130.2386,130.2568,129.9926,130.0108,294333.0
2021-08-26 09:30:00,142.56,142.71,142.02,142.63,206135.0,129.9015,130.0381,129.4094,129.9653,206135.0
2021-08-26 09:35:00,142.65,142.66,142.23,142.44,47933.0,129.9835,129.9926,129.6008,129.7921,47933.0
2021-08-26 09:40:00,142.42,142.56,142.38,142.42,43611.0,129.7739,129.9015,129.7375,129.7739,43611.0
2021-08-26 09:45:00,142.45,142.57,142.2,142.37,70457.0,129.8012,129.9106,129.5734,129.7283,70457.0
2021-08-26 09:50:00,142.34,142.46,142.14,142.33,51910.0,129.701,129.8103,129.5188,129.6919,51910.0
2021-08-26 09:55:00,142.32,142.32,142.03,142.06,35786.0,129.6828,129.6828,129.4185,129.4459,35786.0
2021-08-26 10:00:00,142.04,142.17,142.02,142.13,55919.0,129.4276,129.5461,129.4094,129.5096,55919.0
2021-08-26 10:05:00,142.14,142.21,141.93,142.05,82900.0,129.5188,129.5825,129.3274,129.4368,82900.0
2021-08-26 10:10:00,142.06,142.13,142.04,142.06,31123.0,129.4459,129.5096,129.4276,129.4459,31123.0
2021-08-26 10:15:00,142.06,142.1,141.79,141.82,39091.0,129.4459,129.4823,129.1998,129.2272,39091.0
2021-08-26 10:20:00,141.82,141.85,141.71,141.75,31086.0,129.2272,129.2545,129.1269,129.1634,31086.0
2021-08-26 10:25:00,141.77,141.83,141.48,141.62,115693.0,129.1816,129.2363,128.9174,129.0449,115693.0
2021-08-26 10:30:00,141.62,141.66,141.47,141.5,52696.0,129.0449,129.0814,128.9083,128.9356,52696.0
2021-08-26 10:35:00,141.5,141.79,141.49,141.74,50091.0,128.9356,129.1998,128.9265,129.1543,50091.0
2021-08-26 10:40:00,141.74,141.91,141.71,141.85,42163.0,129.1543,129.3092,129.1269,129.2545,42163.0
2021-08-26 10:45:00,141.85,142.01,141.81,141.96,36776.0,129.2545,129.4003,129.2181,129.3547,36776.0
2021-08-26 10:50:00,141.97,142.09,141.9,141.97,30395.0,129.3639,129.4732,129.3001,129.3639,30395.0
2021-08-26 10:55:00,141.99,142.11,141.93,142.06,35608.0,129.3821,129.4914,129.3274,129.4459,35608.0
2021-08-26 11:00:00,142.02,142.12,142.0,142.11,35181.0,129.4094,129.5005,129.3912,129.4914,35181.0
2021-08-26 11:05:00,142.11,142.36,142.09,142.35,16360.0,129.4914,129.7192,129.4732,129.7101,16360.0
2021-08-26 11:10:00,142.32,142.34,142.19,142.22,26508.0,129.6828,129.701,129.5643,129.5917,26508.0
2021-08-26 11:15:00,142.21,142.28,142.18,142.23,28885.0,129.5825,129.6463,129.5552,129.6008,28885.0
2021-08-26 11:20:00,142.23,142.25,142.08,142.09,22003.0,129.6008,129.619,129.4641,129.4732,22003.0
2021-08-26 11:25:00,142.09,142.18,142.07,142.13,34793.0,129.4732,129.5552,129.455,129.5096,34793.0
2021-08-26 11:30:00,142.14,142.19,142.06,142.14,28898.0,129.5188,129.5643,129.4459,129.5188,28898.0
2021-08-26 11:35:00,142.15,142.29,142.15,142.25,35093.0,129.5279,129.6554,129.5279,129.619,35093.0
2021-08-26 11:40:00,142.25,142.28,142.16,142.23,23701.0,129.619,129.6463,129.537,129.6008,23701.0
2021-08-26 11:45:00,142.23,142.24,142.14,142.17,32406.0,129.6008,129.6099,129.5188,129.5461,32406.0
2021-08-26 11:50:00,142.17,142.29,142.16,142.2,21264.0,129.5461,129.6554,129.537,129.5734,21264.0
2021-08-26 11:55:00,142.2,142.33,142.19,142.25,20858.0,129.5734,129.6919,129.5643,129.619,20858.0
2021-08-26 12:00:00,142.26,142.33,142.25,142.26,19899.0,129.6281,129.6919,129.619,129.6281,19899.0
2021-08-26 12:05:00,142.27,142.29,142.2,142.24,25950.0,129.6372,129.6554,129.5734,129.6099,25950.0
2021-08-26 12:10:00,142.23,142.34,142.23,142.31,18862.0,129.6008,129.701,129.6008,129.6737,18862.0
2021-08-26 12:15:00,142.31,142.4,142.3,142.3,21146.0,129.6737,129.7557,129.6646,129.6646,21146.0
2021-08-26 12:20:00,142.31,142.31,142.15,142.16,14576.0,129.6737,129.6737,129.5279,129.537,14576.0
2021-08-26 12:25:00,142.14,142.15,142.01,142.01,18675.0,129.5188,129.5279,129.4003,129.4003,18675.0
2021-08-26 12:30:00,142.01,142.06,141.99,142.03,22309.0,129.4003,129.4459,129.3821,129.4185,22309.0
2021-08-26 12:35:00,142.04,142.05,141.94,142.02,56129.0,129.4276,129.4368,129.3365,129.4094,56129.0
2021-08-26 12:40:00,142.01,142.13,142.0,142.13,17177.0,129.4003,129.5096,129.3912,129.5096,17177.0
2021-08-26 12:45:00,142.12,142.19,142.09,142.16,24496.0,129.5005,129.5643,129.4732,129.537,24496.0
2021-08-26 12:50:00,142.18,142.22,142.09,142.14,22874.0,129.5552,129.5917,129.4732,129.5188,22874.0
2021-08-26 12:55:00,142.14,142.26,142.14,142.21,14404.0,129.5188,129.6281,129.5188,129.5825,14404.0
2021-08-26 13:00:00,142.21,142.25,142.15,142.25,15638.0,129.5825,129.619,129.5279,129.619,15638.0
2021-08-26 13:05:00,142.25,142.27,142.19,142.2,15727.0,129.619,129.6372,129.5643,129.5734,15727.0
2021-08-26 13:10:00,142.22,142.22,142.13,142.15,15935.0,129.5917,129.5917,129.5096,129.5279,15935.0
2021-08-26 13:15:00,142.14,142.22,142.13,142.14,23254.0,129.5188,129.5917,129.5096,129.5188,23254.0
2021-08-26 13:20:00,142.14,142.2,142.11,142.14,15561.0,129.5188,129.5734,129.4914,129.5188,15561.0
2021-08-26 13:25:00,142.12,142.2,142.12,142.2,15335.0,129.5005,129.5734,129.5005,129.5734,15335.0
2021-08-26 13:30:00,142.2,142.3,142.17,142.29,26651.0,129.5734,129.6646,129.5461,129.6554,26651.0
2021-08-26 13:35:00,142.29,142.34,142.26,142.29,17589.0,129.6554,129.701,129.6281,129.6554,17589.0
2021-08-26 13:40:00,142.29,142.34,142.27,142.3,21785.0,129.6554,129.701,129.6372,129.6646,21785.0
2021-08-26 13:45:00,142.31,142.33,142.26,142.28,14694.0,129.6737,129.6919,129.6281,129.6463,14694.0
2021-08-26 13:50:00,142.28,142.29,142.2,142.28,17269.0,129.6463,129.6554,129.5734,129.6463,17269.0
2021-08-26 13:55:00,142.28,142.28,142.24,142.25,12639.0,129.6463,129.6463,129.6099,129.619,12639.0
2021-08-26 14:00:00,142.25,142.26,142.16,142.23,21531.0,129.619,129.6281,129.537,129.6008,21531.0
2021-08-26 14:05:00,142.23,142.26,142.12,142.13,20513.0,129.6008,129.6281,129.5005,129.5096,20513.0
2021-08-26 14:10:00,142.15,142.2,142.13,142.19,9863.0,129.5279,129.5734,129.5096,129.5643,9863.0
2021-08-26 14:15:00,142.19,142.21,142.15,142.18,19888.0,129.5643,129.5825,129.5279,129.5552,19888.0
2021-08-26 14:20:00,142.18,142.25,142.16,142.23,26532.0,129.5552,129.619,129.537,129.6008,26532.0
2021-08-26 14:25:00,142.22,142.27,142.17,142.25,25511.0,129.5917,129.6372,129.5461,129.619,25511.0
2021-08-26 14:30:00,142.25,142.34,142.21,142.34,23457.0,129.619,129.701,129.5825,129.701,23457.0
2021-08-26 14:35:00,142.34,142.43,142.32,142.37,20647.0,129.701,129.783,129.6828,129.7283,20647.0
2021-08-26 14:40:00,142.38,142.47,142.37,142.45,26317.0,129.7375,129.8195,129.7283,129.8012,26317.0
2021-08-26 14:45:00,142.46,142.51,142.42,142.44,25591.0,129.8103,129.8559,129.7739,129.7921,25591.0
2021-08-26 14:50:00,142.44,142.46,142.4,142.41,17110.0,129.7921,129.8103,129.7557,129.7648,17110.0
2021-08-26 14:55:00,142.42,142.45,142.38,142.45,16577.0,129.7739,129.8012,129.7375,129.8012,16577.0
2021-08-26 15:00:00,142.45,142.56,142.4,142.55,33752.0,129.8012,129.9015,129.7557,129.8924,33752.0
2021-08-26 15:05:00,142.54,142.54,142.43,142.47,27294.0,129.8832,129.8832,129.783,129.8195,27294.0
2021-08-26 15:10:00,142.48,142.55,142.44,142.49,41559.0,129.8286,129.8924,129.7921,129.8377,41559.0
2021-08-26 15:15:00,142.5,142.58,142.49,142.53,36889.0,129.8468,129.9197,129.8377,129.8741,36889.0
2021-08-26 15:20:00,142.53,142.56,142.44,142.53,48586.0,129.8741,129.9015,129.7921,129.8741,48586.0
2021-08-26 15:25:00,142.53,142.54,142.41,142.43,31750.0,129.8741,129.8832,129.7648,129.783,31750.0
2021-08-26 15:30:00,142.43,142.5,142.39,142.48,55077.0,129.783,129.8468,129.7466,129.8286,55077.0
2021-08-26 15:35:00,142.49,142.53,142.44,142.5,45144.0,129.8377,129.8741,129.7921,129.8468,45144.0
2021-08-26 15:40:00,142.49,142.53,142.38,142.44,52620.0,129.8377,129.8741,129.7375,129.7921,52620.0
2021-08-26 15:45:00,142.43,142.5,142.36,142.39,67212.0,129.783,129.8468,129.7192,129.7466,67212.0
2021-08-26 15:50:00,142.39,142.5,142.32,142.49,149388.0,129.7466,129.8468,129.6828,129.8377,149388.0
2021-08-26 15:55:00,142.48,142.51,142.31,142.41,422357.0,129.8286,129.8559,129.6737,129.7648,422357.0
2021-08-27 09:30:00,142.48,142.77,142.2,142.25,143241.0,129.8286,130.0928,129.5734,129.619,143241.0
2021-08-27 09:35:00,142.27,142.32,141.78,141.8,56313.0,129.6372,129.6828,129.1907,129.209,56313.0
2021-08-27 09:40:00,141.79,141.89,141.64,141.77,55515.0,129.1998,129.291,129.0632,129.1816,55515.0
2021-08-27 09:45:00,141.78,142.19,141.75,142.12,44684.0,129.1907,129.5643,129.1634,129.5005,44684.0
2021-08-27 09:50:00,142.11,142.36,142.1,142.28,40708.0,129.4914,129.7192,129.4823,129.6463,40708.0
2021-08-27 09:55:00,142.29,142.29,142.01,142.23,46571.0,129.6554,129.6554,129.4003,129.6008,46571.0
2021-08-27 10:00:00,142.22,142.42,141.95,142.29,72194.0,129.5917,129.7739,129.3456,129.6554,72194.0
2021-08-27 10:05:00,142.28,142.4,142.22,142.35,45754.0,129.6463,129.7557,129.5917,129.7101,45754.0
2021-08-27 10:10:00,142.34,142.49,142.24,142.35,55704.0,129.701,129.8377,129.6099,129.7101,55704.0
2021-08-27 10:15:00,142.35,142.55,142.35,142.43,37970.0,129.7101,129.8924,129.7101,129.783,37970.0
2021-08-27 10:20:00,142.43,142.47,142.26,142.34,51943.0,129.783,129.8195,129.6281,129.701,51943.0
2021-08-27 10:25:00,142.34,142.47,142.22,142.4,45018.0,129.701,129.8195,129.5917,129.7557,45018.0
2021-08-27 10:30:00,142.41,142.57,142.27,142.48,45008.0,129.7648,129.9106,129.6372,129.8286,45008.0
2021-08-27 10:35:00,142.48,142.59,142.45,142.46,35322.0,129.8286,129.9288,129.8012,129.8103,35322.0
2021-08-27 10:40:00,142.46,142.49,142.3,142.36,25646.0,129.8103,129.8377,129.6646,129.7192,25646.0
2021-08-27 10:45:00,142.37,142.51,142.31,142.46,28895.0,129.7283,129.8559,129.6737,129.8103,28895.0
2021-08-27 10:50:00,142.48,142.57,142.44,142.54,36438.0,129.8286,129.9106,129.7921,129.8832,36438.0
2021-08-27 10:55:00,142.54,142.61,142.36,142.41,52989.0,129.8832,129.947,129.7192,129.7648,52989.0
2021-08-27 11:00:00,142.4,142.52,142.39,142.48,38495.0,129.7557,129.865,129.7466,129.8286,38495.0
2021-08-27 11:05:00,142.46,142.58,142.44,142.53,21453.0,129.8103,129.9197,129.7921,129.8741,21453.0
2021-08-27 11:10:00,142.52,142.54,142.46,142.52,32085.0,129.865,129.8832,129.8103,129.865,32085.0
2021-08-27 11:15:00,142.52,142.52,142.28,142.33,27850.0,129.865,129.865,129.6463,129.6919,27850.0
2021-08-27 11:20:00,142.34,142.4,142.33,142.34,24710.0,129.701,129.7557,129.6919,129.701,24710.0
2021-08-27 11:25:00,142.34,142.41,142.28,142.37,29947.0,129.701,129.7648,129.6463,129.7283,29947.0
2021-08-27 11:30:00,142.38,142.4,142.33,142.4,14284.0,129.7375,129.7557,129.6919,129.7557,14284.0
2021-08-27 11:35:00,142.41,142.5,142.38,142.5,27074.0,129.7648,129.8468,129.7375,129.8468,27074.0
2021-08-27 11:40:00,142.5,142.51,142.41,142.51,23674.0,129.8468,129.8559,129.7648,129.8559,23674.0
2021-08-27 11:45:00,142.5,142.54,142.45,142.46,17042.0,129.8468,129.8832,129.8012,129.8103,17042.0
2021-08-27 11:50:00,142.46,142.46,142.35,142.41,21114.0,129.8103,129.8103,129.7101,129.7648,21114.0
2021-08-27 11:55:00,142.41,142.52,142.38,142.43,22081.0,129.7648,129.865,129.7375,129.783,22081.0
2021-08-27 12:00:00,142.42,142.43,142.36,142.36,27262.0,129.7739,129.783,129.7192,129.7192,27262.0
2021-08-27 12:05:00,142.36,142.39,142.3,142.35,20882.0,129.7192,129.7466,129.6646,129.7101,20882.0
2021-08-27 12:10:00,142.35,142.44,142.35,142.41,16070.0,129.7101,129.7921,129.7101,129.7648,16070.0
2021-08-27 12:15:00,142.42,142.48,142.38,142.46,20387.0,129.7739,129.8286,129.7375,129.8103,20387.0
2021-08-27 12:20:00,142.45,142.51,142.41,142.47,15799.0,129.8012,129.8559,129.7648,129.8195,15799.0
2021-08-27 12:25:00,142.47,142.59,142.44,142.57,43489.0,129.8195,129.9288,129.7921,129.9106,43489.0
2021-08-27 12:30:00,142.58,142.6,142.52,142.57,20160.0,129.9197,129.9379,129.865,129.9106,20160.0
2021-08-27 12:35:00,142.57,142.58,142.49,142.52,28447.0,129.9106,129.9197,129.8377,129.865,28447.0
2021-08-27 12:40:00,142.51,142.53,142.39,142.44,21766.0,129.8559,129.8741,129.7466,129.7921,21766.0
2021-08-27 12:45:00,142.43,142.52,142.42,142.52,16104.0,129.783,129.865,129.7739,129.865,16104.0
2021-08-27 12:50:00,142.52,142.56,142.47,142.53,32667.0,129.865,129.9015,129.8195,129.8741,32667.0
2021-08-27 12:55:00,142.54,142.58,142.49,142.58,20469.0,129.8832,129.9197,129.8377,129.9197,20469.0
2021-08-27 13:00:00,142.58,142.59,142.48,142.48,24161.0,129.9197,129.9288,129.8286,129.8286,24161.0
2021-08-27 13:05:00,142.52,142.6,142.49,142.58,19375.0,129.865,129.9379,129.8377,129.9197,19375.0
2021-08-27 13:10:00,142.58,142.66,142.57,142.64,18380.0,129.9197,129.9926,129.9106,129.9744,18380.0
2021-08-27 13:15:00,142.64,142.68,142.61,142.62,15212.0,129.9744,130.0108,129.947,129.9561,15212.0
2021-08-27 13:20:00,142.61,142.62,142.54,142.56,18572.0,129.947,129.9561,129.8832,129.9015,18572.0
2021-08-27 13:25:00,142.56,142.63,142.54,142.62,25802.0,129.9015,129.9653,129.8832,129.9561,25802.0
2021-08-27 13:30:00,142.62,142.64,142.56,142.61,18057.0,129.9561,129.9744,129.9015,129.947,18057.0
2021-08-27 13:35:00,142.62,142.67,142.59,142.66,14899.0,129.9561,130.0017,129.9288,129.9926,14899.0
2021-08-27 13:40:00,142.66,142.66,142.58,142.59,15911.0,129.9926,129.9926,129.9197,129.9288,15911.0
2021-08-27 13:45:00,142.59,142.64,142.58,142.59,15931.0,129.9288,129.9744,129.9197,129.9288,15931.0
2021-08-27 13:50:00,142.59,142.59,142.36,142.37,63687.0,129.9288,129.9288,129.7192,129.7283,63687.0
2021-08-27 13:55:00,142.38,142.42,142.34,142.39,24041.0,129.7375,129.7739,129.701,129.7466,24041.0
2021-08-27 14:00:00,142.38,142.39,142.27,142.38,31873.0,129.7375,129.7466,129.6372,129.7375,31873.0
2021-08-27 14:05:00,142.38,142.41,142.34,142.36,37942.0,129.7375,129.7648,129.701,129.7192,37942.0
2021-08-27 14:10:00,142.35,142.42,142.35,142.42,11766.0,129.7101,129.7739,129.7101,129.7739,11766.0
2021-08-27 14:15:00,142.43,142.43,142.36,142.43,15055.0,129.783,129.783,129.7192,129.783,15055.0
2021-08-27 14:20:00,142.44,142.44,142.39,142.4,13805.0,129.7921,129.7921,129.7466,129.7557,13805.0
2021-08-27 14:25:00,142.41,142.41,142.34,142.36,21551.0,129.7648,129.7648,129.701,129.7192,21551.0
2021-08-27 14:30:00,142.36,142.37,142.29,142.32,18558.0,129.7192,129.7283,129.6554,129.6828,18558.0
2021-08-27 14:35:00,142.33,142.38,142.27,142.3,28381.0,129.6919,129.7375,129.6372,129.6646,28381.0
2021-08-27 14:40:00,142.3,142.32,142.22,142.22,23580.0,129.6646,129.6828,129.5917,129.5917,23580.0
2021-08-27 14:45:00,142.22,142.23,142.15,142.17,22485.0,129.5917,129.6008,129.5279,129.5461,22485.0
2021-08-27 14:50:00,142.17,142.19,142.12,142.16,22309.0,129.5461,129.5643,129.5005,129.537,22309.0
2021-08-27 14:55:00,142.17,142.17,142.03,142.03,20550.0,129.5461,129.5461,129.4185,129.4185,20550.0
2021-08-27 15:00:00,142.04,142.13,142.02,142.1,40157.0,129.4276,129.5096,129.4094,129.4823,40157.0
2021-08-27 15:05:00,142.1,142.17,142.08,142.1,27451.0,129.4823,129.5461,129.4641,129.4823,27451.0
2021-08-27 15:10:00,142.11,142.21,142.11,142.12,26314.0,129.4914,129.5825,129.4914,129.5005,26314.0
2021-08-27 15:15:00,142.12,142.18,142.11,142.18,21189.0,129.5005,129.5552,129.4914,129.5552,21189.0
2021-08-27 15:20:00,142.18,142.28,142.18,142.25,23153.0,129.5552,129.6463,129.5552,129.619,23153.0
2021-08-27 15:25:00,142.24,142.26,142.2,142.22,26727.0,129.6099,129.6281,129.5734,129.5917,26727.0
2021-08-27 15:30:00,142.22,142.27,142.16,142.26,31073.0,129.5917,129.6372,129.537,129.6281,31073.0
2021-08-27 15:35:00,142.26,142.27,142.17,142.18,37543.0,129.6281,129.6372,129.5461,129.5552,37543.0
2021-08-27 15:40:00,142.18,142.31,142.18,142.31,80822.0,129.5552,129.6737,129.5552,129.6737,80822.0
2021-08-27 15:45:00,142.31,142.41,142.27,142.28,56372.0,129.6737,129.7648,129.6372,129.6463,56372.0
2021-08-27 15:50:00,142.29,142.41,142.23,142.26,90283.0,129.6554,129.7648,129.6008,129.6281,90283.0
2021-08-27 15:55:00,142.27,142.33,142.11,142.29,233534.0,129.6372,129.6919,129.4914,129.6554,233534.0
2021-08-30 09:30:00,142.6,142.76,142.32,142.62,178882.0,129.9379,130.0837,129.6828,129.9561,178882.0
2021-08-30 09:35:00,142.61,142.76,142.53,142.56,54150.0,129.947,130.0837,129.8741,129.9015,54150.0
2021-08-30 09:40:00,142.56,142.79,142.51,142.69,46967.0,129.9015,130.111,129.8559,130.0199,46967.0
2021-08-30 09:45:00,142.71,142.88,142.71,142.77,43234.0,130.0381,130.1931,130.0381,130.0928,43234.0
2021-08-30 09:50:00,142.77,142.8,142.36,142.36,35281.0,130.0928,130.1202,129.7192,129.7192,35281.0
2021-08-30 09:55:00,142.34,142.39,142.24,142.31,46797.0,129.701,129.7466,129.6099,129.6737,46797.0
2021-08-30 10:00:00,142.32,142.5,142.32,142.4,42827.0,129.6828,129.8468,129.6828,129.7557,42827.0
2021-08-30 10:05:00,142.41,142.47,142.33,142.37,31638.0,129.7648,129.8195,129.6919,129.7283,31638.0
2021-08-30 10:10:00,142.37,142.43,142.29,142.4,39436.0,129.7283,129.783,129.6554,129.7557,39436.0
2021-08-30 10:15:00,142.4,142.42,142.29,142.33,30773.0,129.7557,129.7739,129.6554,129.6919,30773.0
2021-08-30 10:20:00,142.33,142.39,142.23,142.35,33283.0,129.6919,129.7466,129.6008,129.7101,33283.0
2021-08-30 10:25:00,142.35,142.35,142.2,142.25,44114.0,129.7101,129.7101,129.5734,129.619,44114.0
2021-08-30 10:30:00,142.25,142.33,142.05,142.08,39978.0,129.619,129.6919,129.4368,129.4641,39978.0
2021-08-30 10:35:00,142.07,142.22,142.05,142.15,42147.0,129.455,129.5917,129.4368,129.5279,42147.0
2021-08-30 10:40:00,142.16,142.43,142.12,142.38,70217.0,129.537,129.783,129.5005,129.7375,70217.0
2021-08-30 10:45:00,142.36,142.47,142.35,142.4,22362.0,129.7192,129.8195,129.7101,129.7557,22362.0
2021-08-30 10:50:00,142.38,142.57,142.36,142.48,23975.0,129.7375,129.9106,129.7192,129.8286,23975.0
2021-08-30 10:55:00,142.47,142.49,142.34,142.42,20116.0,129.8195,129.8377,129.701,129.7739,20116.0
2021-08-30 11:00:00,142.43,142.51,142.32,142.47,34527.0,129.783,129.8559,129.6828,129.8195,34527.0
2021-08-30 11:05:00,142.49,142.61,142.45,142.53,37189.0,129.8377,129.947,129.8012,129.8741,37189.0
2021-08-30 11:10:00,142.54,142.57,142.37,142.38,25302.0,129.8832,129.9106,129.7283,129.7375,25302.0
2021-08-30 11:15:00,142.39,142.62,142.38,142.61,47213.0,129.7466,129.9561,129.7375,129.947,47213.0
2021-08-30 11:20:00,142.59,142.62,142.5,142.5,23475.0,129.9288,129.9561,129.8468,129.8468,23475.0
2021-08-30 11:25:00,142.49,142.57,142.45,142.55,21111.0,129.8377,129.9106,129.8012,129.8924,21111.0
2021-08-30 11:30:00,142.56,142.64,142.52,142.59,17373.0,129.9015,129.9744,129.865,129.9288,17373.0
2021-08-30 11:35:00,142.58,142.63,142.55,142.55,16089.0,129.9197,129.9653,129.8924,129.8924,16089.0
2021-08-30 11:40:00,142.55,142.63,142.44,142.45,18343.0,129.8924,129.9653,129.7921,129.8012,18343.0
2021-08-30 11:45:00,142.44,142.49,142.4,142.44,15834.0,129.7921,129.8377,129.7557,129.7921,15834.0
2021-08-30 11:50:00,142.43,142.47,142.37,142.4,16167.0,129.783,129.8195,129.7283,129.7557,16167.0
2021-08-30 11:55:00,142.4,142.44,142.31,142.31,18236.0,129.7557,129.7921,129.6737,129.6737,18236.0
2021-08-30 12:00:00,142.31,142.4,142.31,142.39,20708.0,129.6737,129.7557,129.6737,129.7466,20708.0
2021-08-30 12:05:00,142.37,142.43,142.36,142.42,14093.0,129.7283,129.783,129.7192,129.7739,14093.0
2021-08-30 12:10:00,142.4,142.43,142.35,142.37,9474.0,129.7557,129.783,129.7101,129.7283,9474.0
2021-08-30 12:15:00,142.37,142.39,142.3,142.35,10768.0,129.7283,129.7466,129.6646,129.7101,10768.0
2021-08-30 12:20:00,142.34,142.39,142.32,142.32,13426.0,129.701,129.7466,129.6828,129.6828,13426.0
2021-08-30 12:25:00,142.32,142.45,142.31,142.43,17942.0,129.6828,129.8012,129.6737,129.783,17942.0
2021-08-30 12:30:00,142.43,142.43,142.34,142.35,11926.0,129.783,129.783,129.701,129.7101,11926.0
2021-08-30 12:35:00,142.34,142.49,142.34,142.44,24291.0,129.701,129.8377,129.701,129.7921,24291.0
2021-08-30 12:40:00,142.44,142.5,142.42,142.49,10055.0,129.7921,129.8468,129.7739,129.8377,10055.0
2021-08-30 12:45:00,142.48,142.5,142.43,142.44,11572.0,129.8286,129.8468,129.783,129.7921,11572.0
2021-08-30 12:50:00,142.43,142.49,142.41,142.44,8735.0,129.783,129.8377,129.7648,129.7921,8735.0
2021-08-30 12:55:00,142.43,142.56,142.43,142.54,27270.0,129.783,129.9015,129.783,129.8832,27270.0
2021-08-30 13:00:00,142.54,142.54,142.45,142.5,9138.0,129.8832,129.8832,129.8012,129.8468,9138.0
2021-08-30 13:05:00,142.49,142.53,142.47,142.51,8779.0,129.8377,129.8741,129.8195,129.8559,8779.0
2021-08-30 13:10:00,142.51,142.61,142.51,142.57,12720.0,129.8559,129.947,129.8559,129.9106,12720.0
2021-08-30 13:15:00,142.58,142.62,142.56,142.57,11739.0,129.9197,129.9561,129.9015,129.9106,11739.0
2021-08-30 13:20:00,142.57,142.62,142.55,142.59,8621.0,129.9106,129.9561,129.8924,129.9288,8621.0
2021-08-30 13:25:00,142.62,142.64,142.59,142.63,9638.0,129.9561,129.9744,129.9288,129.9653,9638.0
2021-08-30 13:30:00,142.63,142.64,142.54,142.58,14760.0,129.9653,129.9744,129.8832,129.9197,14760.0
2021-08-30 13:35:00,142.57,142.58,142.51,142.54,15215.0,129.9106,129.9197,129.8559,129.8832,15215.0
2021-08-30 13:40:00,142.55,142.59,142.54,142.59,6826.0,129.8924,129.9288,129.8832,129.9288,6826.0
2021-08-30 13:45:00,142.59,142.66,142.55,142.64,14855.0,129.9288,129.9926,129.8924,129.9744,14855.0
2021-08-30 13:50:00,142.62,142.69,142.59,142.68,5853.0,129.9561,130.0199,129.9288,130.0108,5853.0
2021-08-30 13:55:00,142.68,142.68,142.63,142.63,9278.0,130.0108,130.0108,129.9653,129.9653,9278.0
2021-08-30 14:00:00,142.62,142.66,142.55,142.65,18260.0,129.9561,129.9926,129.8924,129.9835,18260.0
2021-08-30 14:05:00,142.64,142.65,142.55,142.65,16315.0,129.9744,129.9835,129.8924,129.9835,16315.0
2021-08-30 14:10:00,142.63,142.65,142.6,142.62,16765.0,129.9653,129.9835,129.9379,129.9561,16765.0
2021-08-30 14:15:00,142.62,142.67,142.59,142.62,14386.0,129.9561,130.0017,129.9288,129.9561,14386.0
2021-08-30 14:20:00,142.62,142.65,142.58,142.64,14477.0,129.9561,129.9835,129.9197,129.9744,14477.0
2021-08-30 14:25:00,142.66,142.68,142.61,142.66,16995.0,129.9926,130.0108,129.947,129.9926,16995.0
2021-08-30 14:30:00,142.67,142.68,142.62,142.67,16941.0,130.0017,130.0108,129.9561,130.0017,16941.0
2021-08-30 14:35:00,142.67,142.68,142.62,142.65,23215.0,130.0017,130.0108,129.9561,129.9835,23215.0
2021-08-30 14:40:00,142.65,142.68,142.6,142.6,16069.0,129.9835,130.0108,129.9379,129.9379,16069.0
2021-08-30 14:45:00,142.61,142.67,142.6,142.63,22989.0,129.947,130.0017,129.9379,129.9653,22989.0
2021-08-30 14:50:00,142.62,142.67,142.6,142.67,14949.0,129.9561,130.0017,129.9379,130.0017,14949.0
2021-08-30 14:55:00,142.67,142.68,142.62,142.64,15778.0,130.0017,130.0108,129.9561,129.9744,15778.0
2021-08-30 15:00:00,142.63,142.67,142.61,142.66,19029.0,129.9653,130.0017,129.947,129.9926,19029.0
2021-08-30 15:05:00,142.65,142.69,142.63,142.68,21370.0,129.9835,130.0199,129.9653,130.0108,21370.0
2021-08-30 15:10:00,142.68,142.75,142.68,142.71,15320.0,130.0108,130.0746,130.0108,130.0381,15320.0
2021-08-30 15:15:00,142.69,142.78,142.67,142.74,50195.0,130.0199,130.1019,130.0017,130.0655,50195.0
2021-08-30 15:20:00,142.74,142.86,142.73,142.85,25111.0,130.0655,130.1748,130.0564,130.1657,25111.0
2021-08-30 15:25:00,142.85,142.85,142.75,142.76,23714.0,130.1657,130.1657,130.0746,130.0837,23714.0
2021-08-30 15:30:00,142.78,142.88,142.78,142.86,40732.0,130.1019,130.1931,130.1019,130.1748,40732.0
2021-08-30 15:35:00,142.86,142.9,142.8,142.9,28825.0,130.1748,130.2113,130.1202,130.2113,28825.0
2021-08-30 15:40:00,142.89,142.9,142.8,142.88,63974.0,130.2022,130.2113,130.1202,130.1931,63974.0
2021-08-30 15:45:00,142.89,142.97,142.87,142.94,56871.0,130.2022,130.2751,130.1839,130.2477,56871.0
2021-08-30 15:50:00,142.96,142.99,142.86,142.94,88268.0,130.2659,130.2933,130.1748,130.2477,88268.0
2021-08-30 15:55:00,142.94,142.96,142.87,142.94,169398.0,130.2477,130.2659,130.1839,130.2477,169398.0
2021-08-31 09:30:00,143.04,143.21,142.74,142.83,180899.0,130.3388,130.4938,130.0655,130.1475,180899.0
2021-08-31 09:35:00,142.83,142.9,142.54,142.54,80182.0,130.1475,130.2113,129.8832,129.8832,80182.0
2021-08-31 09:40:00,142.56,142.63,142.5,142.57,44058.0,129.9015,129.9653,129.8468,129.9106,44058.0
2021-08-31 09:45:00,142.57,142.73,142.55,142.59,54777.0,129.9106,130.0564,129.8924,129.9288,54777.0
2021-08-31 09:50:00,142.6,142.92,142.59,142.91,49094.0,129.9379,130.2295,129.9288,130.2204,49094.0
2021-08-31 09:55:00,142.92,142.96,142.73,142.74,48409.0,130.2295,130.2659,130.0564,130.0655,48409.0
2021-08-31 10:00:00,142.77,142.98,142.65,142.96,83012.0,130.0928,130.2842,129.9835,130.2659,83012.0
2021-08-31 10:05:00,142.99,143.39,142.98,143.37,71242.0,130.2933,130.6578,130.2842,130.6395,71242.0
2021-08-31 10:10:00,143.37,143.53,143.13,143.13,63524.0,130.6395,130.7853,130.4209,130.4209,63524.0
2021-08-31 10:15:00,143.16,143.28,143.11,143.2,46990.0,130.4482,130.5575,130.4026,130.4846,46990.0
2021-08-31 10:20:00,143.19,143.27,142.99,143.03,54880.0,130.4755,130.5484,130.2933,130.3297,54880.0
2021-08-31 10:25:00,143.03,143.32,143.03,143.26,44713.0,130.3297,130.594,130.3297,130.5393,44713.0
2021-08-31 10:30:00,143.26,143.34,143.19,143.19,45987.0,130.5393,130.6122,130.4755,130.4755,45987.0
2021-08-31 10:35:00,143.19,143.28,143.14,143.18,44027.0,130.4755,130.5575,130.43,130.4664,44027.0
2021-08-31 10:40:00,143.17,143.22,143.04,143.06,45572.0,130.4573,130.5029,130.3388,130.3571,45572.0
2021-08-31 10:45:00,143.06,143.23,143.01,143.08,53190.0,130.3571,130.512,130.3115,130.3753,53190.0
2021-08-31 10:50:00,143.07,143.14,142.99,143.01,27768.0,130.3662,130.43,130.2933,130.3115,27768.0
2021-08-31 10:55:00,143.02,143.09,142.99,143.08,32004.0,130.3206,130.3844,130.2933,130.3753,32004.0
2021-08-31 11:00:00,143.08,143.1,142.97,143.01,54912.0,130.3753,130.3935,130.2751,130.3115,54912.0
2021-08-31 11:05:00,143.01,143.04,142.83,142.9,36645.0,130.3115,130.3388,130.1475,130.2113,36645.0
2021-08-31 11:10:00,142.9,142.98,142.86,142.88,32407.0,130.2113,130.2842,130.1748,130.1931,32407.0
2021-08-31 11:15:00,142.88,142.98,142.87,142.95,27760.0,130.1931,130.2842,130.1839,130.2568,27760.0
2021-08-31 11:20:00,142.94,143.02,142.92,142.93,32324.0,130.2477,130.3206,130.2295,130.2386,32324.0
2021-08-31 11:25:00,142.93,143.05,142.9,143.05,63704.0,130.2386,130.348,130.2113,130.348,63704.0
2021-08-31 11:30:00,143.05,143.1,142.96,143.04,60736.0,130.348,130.3935,130.2659,130.3388,60736.0
2021-08-31 11:35:00,143.03,143.04,142.84,142.87,24458.0,130.3297,130.3388,130.1566,130.1839,24458.0
2021-08-31 11:40:00,142.87,142.94,142.71,142.74,21426.0,130.1839,130.2477,130.0381,130.0655,21426.0
2021-08-31 11:45:00,142.73,142.74,142.61,142.65,17752.0,130.0564,130.0655,129.947,129.9835,17752.0
2021-08-31 11:50:00,142.66,142.75,142.64,142.7,15050.0,129.9926,130.0746,129.9744,130.029,15050.0
2021-08-31 11:55:00,142.7,142.78,142.67,142.74,23307.0,130.029,130.1019,130.0017,130.0655,23307.0
2021-08-31 12:00:00,142.73,142.83,142.73,142.8,35001.0,130.0564,130.1475,130.0564,130.1202,35001.0
2021-08-31 12:05:00,142.81,142.88,142.67,142.69,53065.0,130.1293,130.1931,130.0017,130.0199,53065.0
2021-08-31 12:10:00,142.69,142.76,142.69,142.75,19926.0,130.0199,130.0837,130.0199,130.0746,19926.0
2021-08-31 12:15:00,142.72,142.76,142.67,142.74,11139.0,130.0473,130.0837,130.0017,130.0655,11139.0
2021-08-31 12:20:00,142.73,142.73,142.61,142.67,25054.0,130.0564,130.0564,129.947,130.0017,25054.0
2021-08-31 12:25:00,142.69,142.71,142.45,142.45,38164.0,130.0199,130.0381,129.8012,129.8012,38164.0
2021-08-31 12:30:00,142.44,142.47,142.35,142.36,18278.0,129.7921,129.8195,129.7101,129.7192,18278.0
2021-08-31 12:35:00,142.36,142.37,142.31,142.35,17592.0,129.7192,129.7283,129.6737,129.7101,17592.0
2021-08-31 12:40:00,142.36,142.37,142.31,142.33,12312.0,129.7192,129.7283,129.6737,129.6919,12312.0
2021-08-31 12:45:00,142.32,142.36,142.26,142.26,34114.0,129.6828,129.7192,129.6281,129.6281,34114.0
2021-08-31 12:50:00,142.26,142.33,142.26,142.31,13439.0,129.6281,129.6919,129.6281,129.6737,13439.0
2021-08-31 12:55:00,142.31,142.36,142.27,142.36,19747.0,129.6737,129.7192,129.6372,129.7192,19747.0
2021-08-31 13:00:00,142.36,142.38,142.31,142.35,25536.0,129.7192,129.7375,129.6737,129.7101,25536.0
2021-08-31 13:05:00,142.34,142.39,142.3,142.38,29123.0,129.701,129.7466,129.6646,129.7375,29123.0
2021-08-31 13:10:00,142.37,142.4,142.3,142.31,20506.0,129.7283,129.7557,129.6646,129.6737,20506.0
2021-08-31 13:15:00,142.31,142.34,142.21,142.25,34474.0,129.6737,129.701,129.5825,129.619,34474.0
2021-08-31 13:20:00,142.25,142.33,142.25,142.25,30088.0,129.619,129.6919,129.619,129.619,30088.0
2021-08-31 13:25:00,142.25,142.33,142.21,142.33,22980.0,129.619,129.6919,129.5825,129.6919,22980.0
2021-08-31 13:30:00,142.33,142.34,142.17,142.19,33298.0,129.6919,129.701,129.5461,129.5643,33298.0
2021-08-31 13:35:00,142.2,142.29,142.2,142.27,19784.0,129.5734,129.6554,129.5734,129.6372,19784.0
2021-08-31 13:40:00,142.25,142.32,142.23,142.3,20230.0,129.619,129.6828,129.6008,129.6646,20230.0
2021-08-31 13:45:00,142.28,142.33,142.23,142.27,24147.0,129.6463,129.6919,129.6008,129.6372,24147.0
2021-08-31 13:50:00,142.27,142.27,142.22,142.22,12298.0,129.6372,129.6372,129.5917,129.5917,12298.0
2021-08-31 13:55:00,142.23,142.31,142.2,142.31,14915.0,129.6008,129.6737,129.5734,129.6737,14915.0
2021-08-31 14:00:00,142.31,142.46,142.29,142.31,32614.0,129.6737,129.8103,129.6554,129.6737,32614.0
2021-08-31 14:05:00,142.31,142.35,142.27,142.33,30510.0,129.6737,129.7101,129.6372,129.6919,30510.0
2021-08-31 14:10:00,142.34,142.34,142.23,142.24,31251.0,129.701,129.701,129.6008,129.6099,31251.0
2021-08-31 14:15:00,142.23,142.28,142.22,142.22,24216.0,129.6008,129.6463,129.5917,129.5917,24216.0
2021-08-31 14:20:00,142.22,142.3,142.21,142.23,24046.0,129.5917,129.6646,129.5825,129.6008,24046.0
2021-08-31 14:25:00,142.24,142.29,142.22,142.26,24530.0,129.6099,129.6554,129.5917,129.6281,24530.0
2021-08-31 14:30:00,142.25,142.28,142.21,142.23,23074.0,129.619,129.6463,129.5825,129.6008,23074.0
2021-08-31 14:35:00,142.24,142.27,142.19,142.2,26570.0,129.6099,129.6372,129.5643,129.5734,26570.0
2021-08-31 14:40:00,142.2,142.21,142.16,142.17,21299.0,129.5734,129.5825,129.537,129.5461,21299.0
2021-08-31 14:45:00,142.18,142.19,142.09,142.12,36228.0,129.5552,129.5643,129.4732,129.5005,36228.0
2021-08-31 14:50:00,142.12,142.18,142.08,142.09,58514.0,129.5005,129.5552,129.4641,129.4732,58514.0
2021-08-31 14:55:00,142.09,142.15,142.05,142.15,59421.0,129.4732,129.5279,129.4368,129.5279,59421.0
2021-08-31 15:00:00,142.15,142.22,142.13,142.17,46382.0,129.5279,129.5917,129.5096,129.5461,46382.0
2021-08-31 15:05:00,142.17,142.21,142.15,142.18,44059.0,129.5461,129.5825,129.5279,129.5552,44059.0
2021-08-31 15:10:00,142.18,142.24,142.16,142.16,52965.0,129.5552,129.6099,129.537,129.537,52965.0
2021-08-31 15:15:00,142.17,142.24,142.14,142.23,56252.0,129.5461,129.6099,129.5188,129.6008,56252.0
2021-08-31 15:20:00,142.23,142.36,142.19,142.34,67277.0,129.6008,129.7192,129.5643,129.701,67277.0
2021-08-31 15:25:00,142.34,142.39,142.26,142.28,35134.0,129.701,129.7466,129.6281,129.6463,35134.0
2021-08-31 15:30:00,142.29,142.49,142.25,142.45,49781.0,129.6554,129.8377,129.619,129.8012,49781.0
2021-08-31 15:35:00,142.45,142.56,142.43,142.53,52279.0,129.8012,129.9015,129.783,129.8741,52279.0
2021-08-31 15:40:00,142.53,142.54,142.47,142.49,51398.0,129.8741,129.8832,129.8195,129.8377,51398.0
2021-08-31 15:45:00,142.49,142.58,142.48,142.56,63897.0,129.8377,129.9197,129.8286,129.9015,63897.0
2021-08-31 15:50:00,142.56,142.56,142.3,142.36,263361.0,129.9015,129.9015,129.6646,129.7192,263361.0
2021-08-31 15:55:00,142.36,142.5,142.17,142.35,822121.0,129.7192,129.8468,129.5461,129.7101,822121.0
2021-09-01 09:30:00,142.33,142.7,142.24,142.35,248146.0,129.6919,130.029,129.6099,129.7101,248146.0
2021-09-01 09:35:00,142.39,142.5,142.23,142.43,108451.0,129.7466,129.8468,129.6008,129.783,108451.0
2021-09-01 09:40:00,142.44,143.03,142.4,143.02,127353.0,129.7921,130.3297,129.7557,130.3206,127353.0
2021-09-01 09:45:00,143.03,143.51,143.0,143.36,169173.0,130.3297,130.7671,130.3024,130.6304,169173.0
2021-09-01 09:50:00,143.35,143.72,143.32,143.61,93139.0,130.6213,130.9585,130.594,130.8582,93139.0
2021-09-01 09:55:00,143.6,143.71,143.43,143.69,94680.0,130.8491,130.9494,130.6942,130.9311,94680.0
2021-09-01 10:00:00,143.67,143.81,143.43,143.81,109209.0,130.9129,131.0405,130.6942,131.0405,109209.0
2021-09-01 10:05:00,143.8,143.88,143.71,143.78,93856.0,131.0314,131.1043,130.9494,131.0131,93856.0
2021-09-01 10:10:00,143.78,144.01,143.78,143.84,109427.0,131.0131,131.2227,131.0131,131.0678,109427.0
2021-09-01 10:15:00,143.84,143.88,143.56,143.65,76894.0,131.0678,131.1043,130.8127,130.8947,76894.0
2021-09-01 10:20:00,143.65,143.68,143.46,143.63,73709.0,130.8947,130.922,130.7216,130.8765,73709.0
2021-09-01 10:25:00,143.64,143.68,143.5,143.54,59422.0,130.8856,130.922,130.758,130.7944,59422.0
2021-09-01 10:30:00,143.54,143.58,143.41,143.46,67661.0,130.7944,130.8309,130.676,130.7216,67661.0
2021-09-01 10:35:00,143.46,143.75,143.45,143.75,56152.0,130.7216,130.9858,130.7124,130.9858,56152.0
2021-09-01 10:40:00,143.75,143.76,143.61,143.7,64356.0,130.9858,130.9949,130.8582,130.9402,64356.0
2021-09-01 10:45:00,143.7,143.76,143.49,143.56,73448.0,130.9402,130.9949,130.7489,130.8127,73448.0
2021-09-01 10:50:00,143.56,143.61,143.51,143.53,52780.0,130.8127,130.8582,130.7671,130.7853,52780.0
2021-09-01 10:55:00,143.55,143.57,143.43,143.54,50425.0,130.8036,130.8218,130.6942,130.7944,50425.0
2021-09-01 11:00:00,143.54,143.6,143.44,143.49,47661.0,130.7944,130.8491,130.7033,130.7489,47661.0
2021-09-01 11:05:00,143.49,143.51,143.41,143.47,37866.0,130.7489,130.7671,130.676,130.7307,37866.0
2021-09-01 11:10:00,143.47,143.52,143.41,143.5,42472.0,130.7307,130.7762,130.676,130.758,42472.0
2021-09-01 11:15:00,143.5,143.65,143.49,143.62,53137.0,130.758,130.8947,130.7489,130.8673,53137.0
2021-09-01 11:20:00,143.62,143.72,143.51,143.72,34605.0,130.8673,130.9585,130.7671,130.9585,34605.0
2021-09-01 11:25:00,143.73,143.91,143.67,143.9,53755.0,130.9676,131.1316,130.9129,131.1225,53755.0
2021-09-01 11:30:00,143.9,143.99,143.8,143.81,32939.0,131.1225,131.2045,131.0314,131.0405,32939.0
2021-09-01 11:35:00,143.83,143.91,143.81,143.86,27643.0,131.0587,131.1316,131.0405,131.086,27643.0
2021-09-01 11:40:00,143.84,143.88,143.79,143.87,26051.0,131.0678,131.1043,131.0223,131.0951,26051.0
2021-09-01 11:45:00,143.88,144.06,143.88,143.98,39685.0,131.1043,131.2683,131.1043,131.1954,39685.0
2021-09-01 11:50:00,143.98,143.98,143.86,143.93,21197.0,131.1954,131.1954,131.086,131.1498,21197.0
2021-09-01 11:55:00,143.94,143.99,143.89,143.96,27296.0,131.1589,131.2045,131.1134,131.1772,27296.0
2021-09-01 12:00:00,143.97,144.03,143.89,143.95,29099.0,131.1863,131.2409,131.1134,131.168,29099.0
2021-09-01 12:05:00,143.95,143.98,143.92,143.95,15394.0,131.168,131.1954,131.1407,131.168,15394.0
2021-09-01 12:10:00,143.97,144.06,143.89,144.06,24400.0,131.1863,131.2683,131.1134,131.2683,24400.0
2021-09-01 12:15:00,144.07,144.14,144.06,144.1,23337.0,131.2774,131.3412,131.2683,131.3047,23337.0
2021-09-01 12:20:00,144.1,144.15,144.07,144.11,21987.0,131.3047,131.3503,131.2774,131.3138,21987.0
2021-09-01 12:25:00,144.11,144.19,144.06,144.15,74301.0,131.3138,131.3867,131.2683,131.3503,74301.0
2021-09-01 12:30:00,144.16,144.16,144.04,144.07,34487.0,131.3594,131.3594,131.2501,131.2774,34487.0
2021-09-01 12:35:00,144.07,144.07,143.92,143.97,25964.0,131.2774,131.2774,131.1407,131.1863,25964.0
2021-09-01 12:40:00,143.97,143.98,143.9,143.94,21467.0,131.1863,131.1954,131.1225,131.1589,21467.0
2021-09-01 12:45:00,143.93,144.01,143.91,143.97,16685.0,131.1498,131.2227,131.1316,131.1863,16685.0
2021-09-01 12:50:00,143.98,144.04,143.98,144.03,14990.0,131.1954,131.2501,131.1954,131.2409,14990.0
2021-09-01 12:55:00,144.03,144.07,144.0,144.03,18375.0,131.2409,131.2774,131.2136,131.2409,18375.0
2021-09-01 13:00:00,144.05,144.08,143.99,144.03,22651.0,131.2592,131.2865,131.2045,131.2409,22651.0
2021-09-01 13:05:00,144.03,144.08,144.02,144.06,13552.0,131.2409,131.2865,131.2318,131.2683,13552.0
2021-09-01 13:10:00,144.06,144.08,144.02,144.07,25392.0,131.2683,131.2865,131.2318,131.2774,25392.0
2021-09-01 13:15:00,144.08,144.08,144.01,144.05,23296.0,131.2865,131.2865,131.2227,131.2592,23296.0
2021-09-01 13:20:00,144.06,144.13,144.04,144.11,21325.0,131.2683,131.3321,131.2501,131.3138,21325.0
2021-09-01 13:25:00,144.11,144.16,144.07,144.08,25558.0,131.3138,131.3594,131.2774,131.2865,25558.0
2021-09-01 13:30:00,144.08,144.11,144.03,144.1,32816.0,131.2865,131.3138,131.2409,131.3047,32816.0
2021-09-01 13:35:00,144.09,144.09,143.98,144.04,37314.0,131.2956,131.2956,131.1954,131.2501,37314.0
2021-09-01 13:40:00,144.04,144.05,143.97,144.01,24883.0,131.2501,131.2592,131.1863,131.2227,24883.0
2021-09-01 13:45:00,144.01,144.01,143.92,143.96,25820.0,131.2227,131.2227,131.1407,131.1772,25820.0
2021-09-01 13:50:00,143.97,143.98,143.89,143.91,28253.0,131.1863,131.1954,131.1134,131.1316,28253.0
2021-09-01 13:55:00,143.91,143.93,143.83,143.87,18751.0,131.1316,131.1498,131.0587,131.0951,18751.0
2021-09-01 14:00:00,143.88,143.94,143.87,143.93,29658.0,131.1043,131.1589,131.0951,131.1498,29658.0
2021-09-01 14:05:00,143.93,143.93,143.86,143.88,26558.0,131.1498,131.1498,131.086,131.1043,26558.0
2021-09-01 14:10:00,143.88,143.93,143.85,143.92,22125.0,131.1043,131.1498,131.0769,131.1407,22125.0
2021-09-01 14:15:00,143.92,143.93,143.86,143.92,27713.0,131.1407,131.1498,131.086,131.1407,27713.0
2021-09-01 14:20:00,143.92,143.94,143.84,143.86,31777.0,131.1407,131.1589,131.0678,131.086,31777.0
2021-09-01 14:25:00,143.86,143.94,143.86,143.91,41544.0,131.086,131.1589,131.086,131.1316,41544.0
2021-09-01 14:30:00,143.92,143.98,143.88,143.96,38329.0,131.1407,131.1954,131.1043,131.1772,38329.0
2021-09-01 14:35:00,143.97,144.0,143.89,143.9,28899.0,131.1863,131.2136,131.1134,131.1225,28899.0
2021-09-01 14:40:00,143.9,143.92,143.83,143.84,15974.0,131.1225,131.1407,131.0587,131.0678,15974.0
2021-09-01 14:45:00,143.86,143.91,143.83,143.86,24909.0,131.086,131.1316,131.0587,131.086,24909.0
2021-09-01 14:50:00,143.86,143.87,143.81,143.86,18474.0,131.086,131.0951,131.0405,131.086,18474.0
2021-09-01 14:55:00,143.86,143.95,143.85,143.92,33059.0,131.086,131.168,131.0769,131.1407,33059.0
2021-09-01 15:00:00,143.93,143.99,143.91,143.92,36498.0,131.1498,131.2045,131.1316,131.1407,36498.0
2021-09-01 15:05:00,143.91,144.02,143.91,143.93,39791.0,131.1316,131.2318,131.1316,131.1498,39791.0
2021-09-01 15:10:00,143.93,143.94,143.86,143.91,27311.0,131.1498,131.1589,131.086,131.1316,27311.0
2021-09-01 15:15:00,143.91,143.94,143.87,143.94,34610.0,131.1316,131.1589,131.0951,131.1589,34610.0
2021-09-01 15:20:00,143.94,143.95,143.85,143.89,55948.0,131.1589,131.168,131.0769,131.1134,55948.0
2021-09-01 15:25:00,143.89,143.92,143.84,143.86,46943.0,131.1134,131.1407,131.0678,131.086,46943.0
2021-09-01 15:30:00,143.86,143.86,143.7,143.73,50199.0,131.086,131.086,130.9402,130.9676,50199.0
2021-09-01 15:35:00,143.73,143.75,143.62,143.67,48543.0,130.9676,130.9858,130.8673,130.9129,48543.0
2021-09-01 15:40:00,143.66,143.69,143.56,143.66,68587.0,130.9038,130.9311,130.8127,130.9038,68587.0
2021-09-01 15:45:00,143.67,143.81,143.67,143.69,63243.0,130.9129,131.0405,130.9129,130.9311,63243.0
2021-09-01 15:50:00,143.7,143.85,143.65,143.77,104085.0,130.9402,131.0769,130.8947,131.004,104085.0
2021-09-01 15:55:00,143.77,143.84,143.68,143.84,213393.0,131.004,131.0678,130.922,131.0678,213393.0
2021-09-02 09:30:00,143.97,144.12,143.92,143.96,120597.0,131.1863,131.3229,131.1407,131.1772,120597.0
2021-09-02 09:35:00,143.98,144.42,143.98,144.21,58637.0,131.1954,131.5963,131.1954,131.405,58637.0
2021-09-02 09:40:00,144.23,144.54,144.15,144.47,86159.0,131.4232,131.7057,131.3503,131.6419,86159.0
2021-09-02 09:45:00,144.5,144.69,144.49,144.62,90401.0,131.6692,131.8423,131.6601,131.7786,90401.0
2021-09-02 09:50:00,144.64,144.73,144.52,144.55,63164.0,131.7968,131.8788,131.6874,131.7148,63164.0
2021-09-02 09:55:00,144.55,144.6,144.31,144.34,36728.0,131.7148,131.7603,131.4961,131.5234,36728.0
2021-09-02 10:00:00,144.32,144.32,144.01,144.01,62369.0,131.5052,131.5052,131.2227,131.2227,62369.0
2021-09-02 10:05:00,144.03,144.24,143.96,144.24,59085.0,131.2409,131.4323,131.1772,131.4323,59085.0
2021-09-02 10:10:00,144.24,144.28,144.16,144.21,35661.0,131.4323,131.4687,131.3594,131.405,35661.0
2021-09-02 10:15:00,144.22,144.25,144.05,144.1,36110.0,131.4141,131.4414,131.2592,131.3047,36110.0
2021-09-02 10:20:00,144.1,144.17,144.07,144.08,19513.0,131.3047,131.3685,131.2774,131.2865,19513.0
2021-09-02 10:25:00,144.09,144.32,144.09,144.32,41300.0,131.2956,131.5052,131.2956,131.5052,41300.0
2021-09-02 10:30:00,144.33,144.38,144.23,144.32,30947.0,131.5143,131.5599,131.4232,131.5052,30947.0
2021-09-02 10:35:00,144.32,144.4,144.2,144.24,40448.0,131.5052,131.5781,131.3958,131.4323,40448.0
2021-09-02 10:40:00,144.23,144.24,144.03,144.11,33658.0,131.4232,131.4323,131.2409,131.3138,33658.0
2021-09-02 10:45:00,144.11,144.15,143.99,143.99,54323.0,131.3138,131.3503,131.2045,131.2045,54323.0
2021-09-02 10:50:00,144.0,144.05,143.92,143.98,48337.0,131.2136,131.2592,131.1407,131.1954,48337.0
2021-09-02 10:55:00,143.97,144.05,143.88,144.03,33600.0,131.1863,131.2592,131.1043,131.2409,33600.0
2021-09-02 11:00:00,144.03,144.05,143.89,143.91,31492.0,131.2409,131.2592,131.1134,131.1316,31492.0
2021-09-02 11:05:00,143.92,143.92,143.76,143.76,54104.0,131.1407,131.1407,130.9949,130.9949,54104.0
2021-09-02 11:10:00,143.76,143.91,143.76,143.82,76778.0,130.9949,131.1316,130.9949,131.0496,76778.0
2021-09-02 11:15:00,143.84,143.98,143.82,143.98,35928.0,131.0678,131.1954,131.0496,131.1954,35928.0
2021-09-02 11:20:00,143.97,143.97,143.85,143.89,48429.0,131.1863,131.1863,131.0769,131.1134,48429.0
2021-09-02 11:25:00,143.9,143.96,143.89,143.94,33476.0,131.1225,131.1772,131.1134,131.1589,33476.0
2021-09-02 11:30:00,143.94,143.97,143.89,143.94,66549.0,131.1589,131.1863,131.1134,131.1589,66549.0
2021-09-02 11:35:00,143.94,143.97,143.89,143.92,114075.0,131.1589,131.1863,131.1134,131.1407,114075.0
2021-09-02 11:40:00,143.93,143.94,143.82,143.84,38478.0,131.1498,131.1589,131.0496,131.0678,38478.0
2021-09-02 11:45:00,143.85,143.9,143.82,143.85,47949.0,131.0769,131.1225,131.0496,131.0769,47949.0
2021-09-02 11:50:00,143.85,143.98,143.84,143.92,21574.0,131.0769,131.1954,131.0678,131.1407,21574.0
2021-09-02 11:55:00,143.92,143.96,143.87,143.88,19360.0,131.1407,131.1772,131.0951,131.1043,19360.0
2021-09-02 12:00:00,143.89,143.92,143.85,143.91,19956.0,131.1134,131.1407,131.0769,131.1316,19956.0
2021-09-02 12:05:00,143.89,143.91,143.87,143.9,14776.0,131.1134,131.1316,131.0951,131.1225,14776.0
2021-09-02 12:10:00,143.89,143.91,143.83,143.89,40363.0,131.1134,131.1316,131.0587,131.1134,40363.0
2021-09-02 12:15:00,143.89,143.93,143.85,143.91,24660.0,131.1134,131.1498,131.0769,131.1316,24660.0
2021-09-02 12:20:00,143.91,143.94,143.86,143.91,30843.0,131.1316,131.1589,131.086,131.1316,30843.0
2021-09-02 12:25:00,143.92,143.92,143.85,143.85,15691.0,131.1407,131.1407,131.0769,131.0769,15691.0
2021-09-02 12:30:00,143.85,143.9,143.84,143.85,17100.0,131.0769,131.1225,131.0678,131.0769,17100.0
2021-09-02 12:35:00,143.84,143.91,143.84,143.88,29170.0,131.0678,131.1316,131.0678,131.1043,29170.0
2021-09-02 12:40:00,143.88,143.91,143.86,143.9,14667.0,131.1043,131.1316,131.086,131.1225,14667.0
2021-09-02 12:45:00,143.9,143.92,143.85,143.86,22675.0,131.1225,131.1407,131.0769,131.086,22675.0
2021-09-02 12:50:00,143.86,143.9,143.73,143.74,26664.0,131.086,131.1225,130.9676,130.9767,26664.0
2021-09-02 12:55:00,143.75,143.76,143.67,143.69,21424.0,130.9858,130.9949,130.9129,130.9311,21424.0
2021-09-02 13:00:00,143.69,143.83,143.69,143.78,17938.0,130.9311,131.0587,130.9311,131.0131,17938.0
2021-09-02 13:05:00,143.8,143.84,143.75,143.76,26836.0,131.0314,131.0678,130.9858,130.9949,26836.0
2021-09-02 13:10:00,143.77,143.83,143.74,143.75,20926.0,131.004,131.0587,130.9767,130.9858,20926.0
2021-09-02 13:15:00,143.76,143.76,143.68,143.72,25455.0,130.9949,130.9949,130.922,130.9585,25455.0
2021-09-02 13:20:00,143.71,143.74,143.64,143.72,20166.0,130.9494,130.9767,130.8856,130.9585,20166.0
2021-09-02 13:25:00,143.72,143.77,143.66,143.74,26351.0,130.9585,131.004,130.9038,130.9767,26351.0
2021-09-02 13:30:00,143.75,143.78,143.7,143.7,45503.0,130.9858,131.0131,130.9402,130.9402,45503.0
2021-09-02 13:35:00,143.71,143.77,143.68,143.72,27194.0,130.9494,131.004,130.922,130.9585,27194.0
2021-09-02 13:40:00,143.73,143.89,143.73,143.89,23382.0,130.9676,131.1134,130.9676,131.1134,23382.0
2021-09-02 13:45:00,143.88,143.91,143.83,143.86,38234.0,131.1043,131.1316,131.0587,131.086,38234.0
2021-09-02 13:50:00,143.85,143.89,143.84,143.84,22521.0,131.0769,131.1134,131.0678,131.0678,22521.0
2021-09-02 13:55:00,143.84,143.85,143.78,143.8,22296.0,131.0678,131.0769,131.0131,131.0314,22296.0
2021-09-02 14:00:00,143.79,143.87,143.78,143.84,22335.0,131.0223,131.0951,131.0131,131.0678,22335.0
2021-09-02 14:05:00,143.84,143.92,143.84,143.88,37715.0,131.0678,131.1407,131.0678,131.1043,37715.0
2021-09-02 14:10:00,143.87,143.88,143.8,143.85,37518.0,131.0951,131.1043,131.0314,131.0769,37518.0
2021-09-02 14:15:00,143.85,143.88,143.8,143.82,38315.0,131.0769,131.1043,131.0314,131.0496,38315.0
2021-09-02 14:20:00,143.83,143.85,143.8,143.84,21133.0,131.0587,131.0769,131.0314,131.0678,21133.0
2021-09-02 14:25:00,143.83,143.84,143.77,143.78,17969.0,131.0587,131.0678,131.004,131.0131,17969.0
2021-09-02 14:30:00,143.78,143.84,143.76,143.78,23449.0,131.0131,131.0678,130.9949,131.0131,23449.0
2021-09-02 14:35:00,143.8,143.85,143.78,143.84,18035.0,131.0314,131.0769,131.0131,131.0678,18035.0
2021-09-02 14:40:00,143.84,143.84,143.77,143.81,15151.0,131.0678,131.0678,131.004,131.0405,15151.0
2021-09-02 14:45:00,143.8,143.82,143.78,143.81,21574.0,131.0314,131.0496,131.0131,131.0405,21574.0
2021-09-02 14:50:00,143.81,143.82,143.75,143.75,23935.0,131.0405,131.0496,130.9858,130.9858,23935.0
2021-09-02 14:55:00,143.75,143.9,143.73,143.82,31867.0,130.9858,131.1225,130.9676,131.0496,31867.0
2021-09-02 15:00:00,143.83,143.87,143.8,143.83,24294.0,131.0587,131.0951,131.0314,131.0587,24294.0
2021-09-02 15:05:00,143.83,143.84,143.74,143.75,23389.0,131.0587,131.0678,130.9767,130.9858,23389.0
2021-09-02 15:10:00,143.75,143.79,143.73,143.74,27972.0,130.9858,131.0223,130.9676,130.9767,27972.0
2021-09-02 15:15:00,143.74,143.75,143.65,143.69,21347.0,130.9767,130.9858,130.8947,130.9311,21347.0
2021-09-02 15:20:00,143.69,143.74,143.68,143.71,27346.0,130.9311,130.9767,130.922,130.9494,27346.0
2021-09-02 15:25:00,143.7,143.72,143.65,143.66,31718.0,130.9402,130.9585,130.8947,130.9038,31718.0
2021-09-02 15:30:00,143.67,143.72,143.58,143.63,46442.0,130.9129,130.9585,130.8309,130.8765,46442.0
2021-09-02 15:35:00,143.63,143.65,143.58,143.64,51703.0,130.8765,130.8947,130.8309,130.8856,51703.0
2021-09-02 15:40:00,143.63,143.71,143.59,143.69,70420.0,130.8765,130.9494,130.84,130.9311,70420.0
2021-09-02 15:45:00,143.68,143.74,143.64,143.74,34876.0,130.922,130.9767,130.8856,130.9767,34876.0
2021-09-02 15:50:00,143.75,143.94,143.74,143.93,75735.0,130.9858,131.1589,130.9767,131.1498,75735.0
2021-09-02 15:55:00,143.92,144.03,143.9,143.93,272174.0,131.1407,131.2409,131.1225,131.1498,272174.0
2021-09-03 09:30:00,143.76,144.02,143.67,143.8,181179.0,130.9949,131.2318,130.9129,131.0314,181179.0
2021-09-03 09:35:00,143.8,144.18,143.8,144.06,57943.0,131.0314,131.3776,131.0314,131.2683,57943.0
2021-09-03 09:40:00,144.05,144.05,143.83,143.91,69297.0,131.2592,131.2592,131.0587,131.1316,69297.0
2021-09-03 09:45:00,143.9,143.95,143.76,143.82,97370.0,131.1225,131.168,130.9949,131.0496,97370.0
2021-09-03 09:50:00,143.84,143.89,143.52,143.71,128842.0,131.0678,131.1134,130.7762,130.9494,128842.0
2021-09-03 09:55:00,143.69,143.89,143.65,143.87,45465.0,130.9311,131.1134,130.8947,131.0951,45465.0
2021-09-03 10:00:00,143.88,144.04,143.82,143.94,118554.0,131.1043,131.2501,131.0496,131.1589,118554.0
2021-09-03 10:05:00,143.92,144.0,143.83,143.95,47714.0,131.1407,131.2136,131.0587,131.168,47714.0
2021-09-03 10:10:00,143.97,143.98,143.81,143.92,33261.0,131.1863,131.1954,131.0405,131.1407,33261.0
2021-09-03 10:15:00,143.9,143.96,143.76,143.91,16670.0,131.1225,131.1772,130.9949,131.1316,16670.0
2021-09-03 10:20:00,143.91,144.0,143.89,143.93,26921.0,131.1316,131.2136,131.1134,131.1498,26921.0
2021-09-03 10:25:00,143.95,144.03,143.94,143.97,41495.0,131.168,131.2409,131.1589,131.1863,41495.0
2021-09-03 10:30:00,143.97,144.01,143.9,144.0,37201.0,131.1863,131.2227,131.1225,131.2136,37201.0
2021-09-03 10:35:00,143.99,144.01,143.91,143.94,81648.0,131.2045,131.2227,131.1316,131.1589,81648.0
2021-09-03 10:40:00,143.94,144.03,143.84,144.0,74112.0,131.1589,131.2409,131.0678,131.2136,74112.0
2021-09-03 10:45:00,144.0,144.18,143.92,144.17,92764.0,131.2136,131.3776,131.1407,131.3685,92764.0
2021-09-03 10:50:00,144.18,144.29,144.13,144.24,42604.0,131.3776,131.4779,131.3321,131.4323,42604.0
2021-09-03 10:55:00,144.24,144.36,144.12,144.12,54192.0,131.4323,131.5416,131.3229,131.3229,54192.0
2021-09-03 11:00:00,144.12,144.12,144.05,144.05,45121.0,131.3229,131.3229,131.2592,131.2592,45121.0
2021-09-03 11:05:00,144.04,144.19,144.04,144.16,28881.0,131.2501,131.3867,131.2501,131.3594,28881.0
2021-09-03 11:10:00,144.15,144.2,144.11,144.2,30440.0,131.3503,131.3958,131.3138,131.3958,30440.0
2021-09-03 11:15:00,144.21,144.26,144.19,144.19,29393.0,131.405,131.4505,131.3867,131.3867,29393.0
2021-09-03 11:20:00,144.19,144.26,144.13,144.26,22278.0,131.3867,131.4505,131.3321,131.4505,22278.0
2021-09-03 11:25:00,144.26,144.37,144.23,144.23,20149.0,131.4505,131.5507,131.4232,131.4232,20149.0
2021-09-03 11:30:00,144.22,144.29,144.17,144.27,15888.0,131.4141,131.4779,131.3685,131.4596,15888.0
2021-09-03 11:35:00,144.24,144.27,144.1,144.11,17728.0,131.4323,131.4596,131.3047,131.3138,17728.0
2021-09-03 11:40:00,144.11,144.17,144.08,144.12,10836.0,131.3138,131.3685,131.2865,131.3229,10836.0
2021-09-03 11:45:00,144.14,144.2,144.08,144.16,15029.0,131.3412,131.3958,131.2865,131.3594,15029.0
2021-09-03 11:50:00,144.14,144.15,144.09,144.1,18474.0,131.3412,131.3503,131.2956,131.3047,18474.0
2021-09-03 11:55:00,144.1,144.16,144.04,144.15,14961.0,131.3047,131.3594,131.2501,131.3503,14961.0
2021-09-03 12:00:00,144.17,144.27,144.12,144.25,25688.0,131.3685,131.4596,131.3229,131.4414,25688.0
2021-09-03 12:05:00,144.26,144.31,144.23,144.23,16366.0,131.4505,131.4961,131.4232,131.4232,16366.0
2021-09-03 12:10:00,144.23,144.34,144.22,144.25,23097.0,131.4232,131.5234,131.4141,131.4414,23097.0
2021-09-03 12:15:00,144.23,144.35,144.2,144.29,36430.0,131.4232,131.5325,131.3958,131.4779,36430.0
2021-09-03 12:20:00,144.29,144.32,144.21,144.21,13210.0,131.4779,131.5052,131.405,131.405,13210.0
2021-09-03 12:25:00,144.22,144.23,144.15,144.16,10530.0,131.4141,131.4232,131.3503,131.3594,10530.0
2021-09-03 12:30:00,144.16,144.2,144.13,144.17,17378.0,131.3594,131.3958,131.3321,131.3685,17378.0
2021-09-03 12:35:00,144.19,144.19,144.02,144.05,26731.0,131.3867,131.3867,131.2318,131.2592,26731.0
2021-09-03 12:40:00,144.05,144.07,144.02,144.07,20868.0,131.2592,131.2774,131.2318,131.2774,20868.0
2021-09-03 12:45:00,144.07,144.09,144.03,144.05,13045.0,131.2774,131.2956,131.2409,131.2592,13045.0
2021-09-03 12:50:00,144.03,144.11,144.03,144.06,17460.0,131.2409,131.3138,131.2409,131.2683,17460.0
2021-09-03 12:55:00,144.07,144.09,144.02,144.03,15031.0,131.2774,131.2956,131.2318,131.2409,15031.0
2021-09-03 13:00:00,144.04,144.08,144.02,144.06,11451.0,131.2501,131.2865,131.2318,131.2683,11451.0
2021-09-03 13:05:00,144.06,144.07,144.04,144.06,13488.0,131.2683,131.2774,131.2501,131.2683,13488.0
2021-09-03 13:10:00,144.06,144.09,144.04,144.09,12561.0,131.2683,131.2956,131.2501,131.2956,12561.0
2021-09-03 13:15:00,144.09,144.15,144.06,144.15,13957.0,131.2956,131.3503,131.2683,131.3503,13957.0
2021-09-03 13:20:00,144.13,144.15,144.1,144.12,10542.0,131.3321,131.3503,131.3047,131.3229,10542.0
2021-09-03 13:25:00,144.13,144.16,144.08,144.08,25500.0,131.3321,131.3594,131.2865,131.2865,25500.0
2021-09-03 13:30:00,144.08,144.17,144.07,144.12,28351.0,131.2865,131.3685,131.2774,131.3229,28351.0
2021-09-03 13:35:00,144.12,144.17,144.12,144.16,15815.0,131.3229,131.3685,131.3229,131.3594,15815.0
2021-09-03 13:40:00,144.16,144.25,144.15,144.21,16647.0,131.3594,131.4414,131.3503,131.405,16647.0
2021-09-03 13:45:00,144.22,144.24,144.19,144.22,14409.0,131.4141,131.4323,131.3867,131.4141,14409.0
2021-09-03 13:50:00,144.22,144.23,144.19,144.22,12771.0,131.4141,131.4232,131.3867,131.4141,12771.0
2021-09-03 13:55:00,144.22,144.28,144.2,144.27,16670.0,131.4141,131.4687,131.3958,131.4596,16670.0
2021-09-03 14:00:00,144.28,144.28,144.19,144.21,21712.0,131.4687,131.4687,131.3867,131.405,21712.0
2021-09-03 14:05:00,144.2,144.27,144.19,144.25,18552.0,131.3958,131.4596,131.3867,131.4414,18552.0
2021-09-03 14:10:00,144.25,144.25,144.21,144.25,10640.0,131.4414,131.4414,131.405,131.4414,10640.0
2021-09-03 14:15:00,144.25,144.26,144.21,144.24,14581.0,131.4414,131.4505,131.405,131.4323,14581.0
2021-09-03 14:20:00,144.23,144.26,144.2,144.25,16082.0,131.4232,131.4505,131.3958,131.4414,16082.0
2021-09-03 14:25:00,144.26,144.27,144.21,144.25,19791.0,131.4505,131.4596,131.405,131.4414,19791.0
2021-09-03 14:30:00,144.25,144.32,144.25,144.28,14099.0,131.4414,131.5052,131.4414,131.4687,14099.0
2021-09-03 14:35:00,144.28,144.32,144.26,144.27,26888.0,131.4687,131.5052,131.4505,131.4596,26888.0
2021-09-03 14:40:00,144.27,144.3,144.25,144.25,9946.0,131.4596,131.487,131.4414,131.4414,9946.0
2021-09-03 14:45:00,144.25,144.27,144.2,144.24,30274.0,131.4414,131.4596,131.3958,131.4323,30274.0
2021-09-03 14:50:00,144.24,144.25,144.19,144.24,19228.0,131.4323,131.4414,131.3867,131.4323,19228.0
2021-09-03 14:55:00,144.24,144.24,144.18,144.19,17215.0,131.4323,131.4323,131.3776,131.3867,17215.0
2021-09-03 15:00:00,144.2,144.22,144.16,144.22,23457.0,131.3958,131.4141,131.3594,131.4141,23457.0
2021-09-03 15:05:00,144.21,144.22,144.16,144.19,20508.0,131.405,131.4141,131.3594,131.3867,20508.0
2021-09-03 15:10:00,144.19,144.21,144.16,144.19,18951.0,131.3867,131.405,131.3594,131.3867,18951.0
2021-09-03 15:15:00,144.19,144.23,144.15,144.18,28835.0,131.3867,131.4232,131.3503,131.3776,28835.0
2021-09-03 15:20:00,144.18,144.22,144.14,144.17,20224.0,131.3776,131.4141,131.3412,131.3685,20224.0
2021-09-03 15:25:00,144.17,144.23,144.16,144.19,30910.0,131.3685,131.4232,131.3594,131.3867,30910.0
2021-09-03 15:30:00,144.19,144.24,144.15,144.23,51280.0,131.3867,131.4323,131.3503,131.4232,51280.0
2021-09-03 15:35:00,144.22,144.24,144.06,144.06,41363.0,131.4141,131.4323,131.2683,131.2683,41363.0
2021-09-03 15:40:00,144.06,144.11,144.03,144.1,35228.0,131.2683,131.3138,131.2409,131.3047,35228.0
2021-09-03 15:45:00,144.09,144.16,144.08,144.11,46181.0,131.2956,131.3594,131.2865,131.3138,46181.0
2021-09-03 15:50:00,144.11,144.14,143.95,143.96,71182.0,131.3138,131.3412,131.168,131.1772,71182.0
2021-09-03 15:55:00,143.96,144.09,143.86,144.07,230563.0,131.1772,131.2956,131.086,131.2774,230563.0
2021-09-07 09:30:00,144.32,144.5,144.11,144.18,264469.0,131.5052,131.6692,131.3138,131.3776,264469.0
2021-09-07 09:35:00,144.17,144.22,143.76,143.77,131588.0,131.3685,131.4141,130.9949,131.004,131588.0
2021-09-07 09:40:00,143.75,144.06,143.68,144.05,156878.0,130.9858,131.2683,130.922,131.2592,156878.0
2021-09-07 09:45:00,144.06,144.07,143.59,143.69,148675.0,131.2683,131.2774,130.84,130.9311,148675.0
2021-09-07 09:50:00,143.68,143.83,143.55,143.76,88138.0,130.922,131.0587,130.8036,130.9949,88138.0
2021-09-07 09:55:00,143.74,143.83,143.62,143.75,95867.0,130.9767,131.0587,130.8673,130.9858,95867.0
2021-09-07 10:00:00,143.77,143.86,143.63,143.77,92928.0,131.004,131.086,130.8765,131.004,92928.0
2021-09-07 10:05:00,143.77,143.83,143.64,143.72,83397.0,131.004,131.0587,130.8856,130.9585,83397.0
2021-09-07 10:10:00,143.7,143.71,143.3,143.58,105350.0,130.9402,130.9494,130.5758,130.8309,105350.0
2021-09-07 10:15:00,143.57,143.6,143.4,143.41,124143.0,130.8218,130.8491,130.6669,130.676,124143.0
2021-09-07 10:20:00,143.42,143.56,143.29,143.55,161016.0,130.6851,130.8127,130.5666,130.8036,161016.0
2021-09-07 10:25:00,143.55,143.62,143.45,143.54,80229.0,130.8036,130.8673,130.7124,130.7944,80229.0
2021-09-07 10:30:00,143.55,143.78,143.54,143.72,65320.0,130.8036,131.0131,130.7944,130.9585,65320.0
2021-09-07 10:35:00,143.71,143.78,143.62,143.72,55143.0,130.9494,131.0131,130.8673,130.9585,55143.0
2021-09-07 10:40:00,143.73,143.95,143.67,143.88,57705.0,130.9676,131.168,130.9129,131.1043,57705.0
2021-09-07 10:45:00,143.88,144.03,143.84,143.98,43603.0,131.1043,131.2409,131.0678,131.1954,43603.0
2021-09-07 10:50:00,143.98,143.99,143.72,143.81,34238.0,131.1954,131.2045,130.9585,131.0405,34238.0
2021-09-07 10:55:00,143.81,143.94,143.79,143.92,34981.0,131.0405,131.1589,131.0223,131.1407,34981.0
2021-09-07 11:00:00,143.91,143.91,143.74,143.78,23576.0,131.1316,131.1316,130.9767,131.0131,23576.0
2021-09-07 11:05:00,143.77,143.88,143.76,143.87,26106.0,131.004,131.1043,130.9949,131.0951,26106.0
2021-09-07 11:10:00,143.86,143.86,143.63,143.63,31222.0,131.086,131.086,130.8765,130.8765,31222.0
2021-09-07 11:15:00,143.62,143.65,143.57,143.57,30419.0,130.8673,130.8947,130.8218,130.8218,30419.0
2021-09-07 11:20:00,143.56,143.6,143.47,143.49,48287.0,130.8127,130.8491,130.7307,130.7489,48287.0
2021-09-07 11:25:00,143.5,143.53,143.39,143.43,43575.0,130.758,130.7853,130.6578,130.6942,43575.0
2021-09-07 11:30:00,143.43,143.43,143.36,143.38,29911.0,130.6942,130.6942,130.6304,130.6487,29911.0
2021-09-07 11:35:00,143.37,143.43,143.33,143.41,34202.0,130.6395,130.6942,130.6031,130.676,34202.0
2021-09-07 11:40:00,143.42,143.45,143.37,143.42,56474.0,130.6851,130.7124,130.6395,130.6851,56474.0
2021-09-07 11:45:00,143.41,143.43,143.3,143.42,36194.0,130.676,130.6942,130.5758,130.6851,36194.0
2021-09-07 11:50:00,143.42,143.45,143.38,143.43,22919.0,130.6851,130.7124,130.6487,130.6942,22919.0
2021-09-07 11:55:00,143.42,143.46,143.35,143.43,53210.0,130.6851,130.7216,130.6213,130.6942,53210.0
2021-09-07 12:00:00,143.42,143.77,143.4,143.75,64950.0,130.6851,131.004,130.6669,130.9858,64950.0
2021-09-07 12:05:00,143.77,143.81,143.64,143.74,66417.0,131.004,131.0405,130.8856,130.9767,66417.0
2021-09-07 12:10:00,143.73,143.78,143.69,143.76,25206.0,130.9676,131.0131,130.9311,130.9949,25206.0
2021-09-07 12:15:00,143.76,143.82,143.72,143.82,32823.0,130.9949,131.0496,130.9585,131.0496,32823.0
2021-09-07 12:20:00,143.83,143.88,143.78,143.81,85281.0,131.0587,131.1043,131.0131,131.0405,85281.0
2021-09-07 12:25:00,143.81,144.0,143.8,143.88,64768.0,131.0405,131.2136,131.0314,131.1043,64768.0
2021-09-07 12:30:00,143.9,143.91,143.83,143.86,17120.0,131.1225,131.1316,131.0587,131.086,17120.0
2021-09-07 12:35:00,143.86,143.95,143.85,143.91,26649.0,131.086,131.168,131.0769,131.1316,26649.0
2021-09-07 12:40:00,143.92,143.94,143.84,143.91,19417.0,131.1407,131.1589,131.0678,131.1316,19417.0
2021-09-07 12:45:00,143.91,143.97,143.86,143.87,26763.0,131.1316,131.1863,131.086,131.0951,26763.0
2021-09-07 12:50:00,143.89,143.95,143.88,143.91,22223.0,131.1134,131.168,131.1043,131.1316,22223.0
2021-09-07 12:55:00,143.9,143.92,143.79,143.79,12055.0,131.1225,131.1407,131.0223,131.0223,12055.0
2021-09-07 13:00:00,143.78,143.87,143.76,143.77,20946.0,131.0131,131.0951,130.9949,131.004,20946.0
2021-09-07 13:05:00,143.77,143.82,143.75,143.78,14950.0,131.004,131.0496,130.9858,131.0131,14950.0
2021-09-07 13:10:00,143.79,143.84,143.77,143.81,45647.0,131.0223,131.0678,131.004,131.0405,45647.0
2021-09-07 13:15:00,143.8,143.84,143.78,143.79,14588.0,131.0314,131.0678,131.0131,131.0223,14588.0
2021-09-07 13:20:00,143.79,143.79,143.72,143.75,20088.0,131.0223,131.0223,130.9585,130.9858,20088.0
2021-09-07 13:25:00,143.76,143.76,143.65,143.73,17389.0,130.9949,130.9949,130.8947,130.9676,17389.0
2021-09-07 13:30:00,143.73,143.79,143.7,143.76,27216.0,130.9676,131.0223,130.9402,130.9949,27216.0
2021-09-07 13:35:00,143.77,143.88,143.77,143.82,37771.0,131.004,131.1043,131.004,131.0496,37771.0
2021-09-07 13:40:00,143.83,143.86,143.74,143.75,15021.0,131.0587,131.086,130.9767,130.9858,15021.0
2021-09-07 13:45:00,143.76,143.81,143.75,143.78,14316.0,130.9949,131.0405,130.9858,131.0131,14316.0
2021-09-07 13:50:00,143.78,143.85,143.77,143.82,21694.0,131.0131,131.0769,131.004,131.0496,21694.0
2021-09-07 13:55:00,143.83,143.86,143.76,143.76,19470.0,131.0587,131.086,130.9949,130.9949,19470.0
2021-09-07 14:00:00,143.76,143.81,143.75,143.77,16505.0,130.9949,131.0405,130.9858,131.004,16505.0
2021-09-07 14:05:00,143.75,143.76,143.66,143.68,19298.0,130.9858,130.9949,130.9038,130.922,19298.0
2021-09-07 14:10:00,143.69,143.71,143.66,143.67,21625.0,130.9311,130.9494,130.9038,130.9129,21625.0
2021-09-07 14:15:00,143.67,143.68,143.59,143.61,28409.0,130.9129,130.922,130.84,130.8582,28409.0
2021-09-07 14:20:00,143.61,143.62,143.54,143.56,27658.0,130.8582,130.8673,130.7944,130.8127,27658.0
2021-09-07 14:25:00,143.57,143.62,143.53,143.56,30663.0,130.8218,130.8673,130.7853,130.8127,30663.0
2021-09-07 14:30:00,143.58,143.58,143.51,143.56,24977.0,130.8309,130.8309,130.7671,130.8127,24977.0
2021-09-07 14:35:00,143.56,143.58,143.48,143.52,31117.0,130.8127,130.8309,130.7398,130.7762,31117.0
2021-09-07 14:40:00,143.53,143.55,143.48,143.54,22334.0,130.7853,130.8036,130.7398,130.7944,22334.0
2021-09-07 14:45:00,143.53,143.57,143.52,143.54,17176.0,130.7853,130.8218,130.7762,130.7944,17176.0
2021-09-07 14:50:00,143.54,143.56,143.49,143.54,26680.0,130.7944,130.8127,130.7489,130.7944,26680.0
2021-09-07 14:55:00,143.53,143.59,143.52,143.54,59088.0,130.7853,130.84,130.7762,130.7944,59088.0
2021-09-07 15:00:00,143.54,143.66,143.53,143.66,22986.0,130.7944,130.9038,130.7853,130.9038,22986.0
2021-09-07 15:05:00,143.65,143.65,143.48,143.49,82326.0,130.8947,130.8947,130.7398,130.7489,82326.0
2021-09-07 15:10:00,143.5,143.56,143.48,143.51,41036.0,130.758,130.8127,130.7398,130.7671,41036.0
2021-09-07 15:15:00,143.51,143.59,143.5,143.59,21732.0,130.7671,130.84,130.758,130.84,21732.0
2021-09-07 15:20:00,143.58,143.64,143.56,143.61,30658.0,130.8309,130.8856,130.8127,130.8582,30658.0
2021-09-07 15:25:00,143.61,143.62,143.51,143.55,42812.0,130.8582,130.8673,130.7671,130.8036,42812.0
2021-09-07 15:30:00,143.54,143.6,143.48,143.56,74055.0,130.7944,130.8491,130.7398,130.8127,74055.0
2021-09-07 15:35:00,143.57,143.61,143.49,143.56,67935.0,130.8218,130.8582,130.7489,130.8127,67935.0
2021-09-07 15:40:00,143.56,143.57,143.49,143.51,54360.0,130.8127,130.8218,130.7489,130.7671,54360.0
2021-09-07 15:45:00,143.52,143.75,143.49,143.73,77216.0,130.7762,130.9858,130.7489,130.9676,77216.0
2021-09-07 15:50:00,143.67,143.73,143.6,143.7,111326.0,130.9129,130.9676,130.8491,130.9402,111326.0
2021-09-07 15:55:00,143.71,143.71,143.48,143.51,554450.0,130.9494,130.9494,130.7398,130.7671,554450.0
2021-09-08 09:30:00,143.08,143.42,143.01,143.42,166706.0,130.3753,130.6851,130.3115,130.6851,166706.0
2021-09-08 09:35:00,143.42,143.78,143.36,143.78,61578.0,130.6851,131.0131,130.6304,131.0131,61578.0
2021-09-08 09:40:00,143.78,144.03,143.72,143.92,98160.0,131.0131,131.2409,130.9585,131.1407,98160.0
2021-09-08 09:45:00,143.94,144.16,143.84,144.0,91025.0,131.1589,131.3594,131.0678,131.2136,91025.0
2021-09-08 09:50:00,144.03,144.09,143.89,144.03,47962.0,131.2409,131.2956,131.1134,131.2409,47962.0
2021-09-08 09:55:00,144.03,144.08,143.9,143.98,92886.0,131.2409,131.2865,131.1225,131.1954,92886.0
2021-09-08 10:00:00,143.99,144.13,143.98,144.04,68533.0,131.2045,131.3321,131.1954,131.2501,68533.0
2021-09-08 10:05:00,144.03,144.21,144.01,144.1,100572.0,131.2409,131.405,131.2227,131.3047,100572.0
2021-09-08 10:10:00,144.1,144.19,143.77,143.77,47976.0,131.3047,131.3867,131.004,131.004,47976.0
2021-09-08 10:15:00,143.77,143.9,143.67,143.73,62824.0,131.004,131.1225,130.9129,130.9676,62824.0
2021-09-08 10:20:00,143.72,143.84,143.7,143.78,22713.0,130.9585,131.0678,130.9402,131.0131,22713.0
2021-09-08 10:25:00,143.77,144.04,143.77,144.02,43967.0,131.004,131.2501,131.004,131.2318,43967.0
2021-09-08 10:30:00,144.0,144.16,143.97,144.15,58430.0,131.2136,131.3594,131.1863,131.3503,58430.0
2021-09-08 10:35:00,144.17,144.24,144.07,144.22,53899.0,131.3685,131.4323,131.2774,131.4141,53899.0
2021-09-08 10:40:00,144.23,144.26,144.07,144.22,65160.0,131.4232,131.4505,131.2774,131.4141,65160.0
2021-09-08 10:45:00,144.2,144.33,144.15,144.26,37430.0,131.3958,131.5143,131.3503,131.4505,37430.0
2021-09-08 10:50:00,144.23,144.63,144.23,144.6,54862.0,131.4232,131.7877,131.4232,131.7603,54862.0
2021-09-08 10:55:00,144.59,144.77,144.58,144.72,47668.0,131.7512,131.9152,131.7421,131.8697,47668.0
2021-09-08 11:00:00,144.71,144.94,144.7,144.87,71790.0,131.8606,132.0701,131.8514,132.0064,71790.0
2021-09-08 11:05:00,144.86,144.93,144.75,144.81,42169.0,131.9972,132.061,131.897,131.9517,42169.0
2021-09-08 11:10:00,144.78,144.9,144.73,144.9,39160.0,131.9243,132.0337,131.8788,132.0337,39160.0
2021-09-08 11:15:00,144.9,144.9,144.6,144.66,48297.0,132.0337,132.0337,131.7603,131.815,48297.0
2021-09-08 11:20:00,144.66,144.76,144.63,144.66,84757.0,131.815,131.9061,131.7877,131.815,84757.0
2021-09-08 11:25:00,144.66,144.66,144.43,144.49,135864.0,131.815,131.815,131.6054,131.6601,135864.0
2021-09-08 11:30:00,144.47,144.53,144.36,144.36,38980.0,131.6419,131.6965,131.5416,131.5416,38980.0
2021-09-08 11:35:00,144.37,144.42,144.28,144.3,39831.0,131.5507,131.5963,131.4687,131.487,39831.0
2021-09-08 11:40:00,144.3,144.34,144.22,144.24,51508.0,131.487,131.5234,131.4141,131.4323,51508.0
2021-09-08 11:45:00,144.24,144.39,144.24,144.34,63312.0,131.4323,131.569,131.4323,131.5234,63312.0
2021-09-08 11:50:00,144.35,144.41,144.33,144.41,45691.0,131.5325,131.5872,131.5143,131.5872,45691.0
2021-09-08 11:55:00,144.41,144.44,144.33,144.37,44798.0,131.5872,131.6145,131.5143,131.5507,44798.0
2021-09-08 12:00:00,144.36,144.4,144.22,144.22,55434.0,131.5416,131.5781,131.4141,131.4141,55434.0
2021-09-08 12:05:00,144.21,144.32,144.21,144.28,25238.0,131.405,131.5052,131.405,131.4687,25238.0
2021-09-08 12:10:00,144.3,144.32,144.23,144.25,27694.0,131.487,131.5052,131.4232,131.4414,27694.0
2021-09-08 12:15:00,144.24,144.27,144.16,144.2,47391.0,131.4323,131.4596,131.3594,131.3958,47391.0
2021-09-08 12:20:00,144.2,144.27,144.15,144.25,70830.0,131.3958,131.4596,131.3503,131.4414,70830.0
2021-09-08 12:25:00,144.24,144.26,144.15,144.21,49398.0,131.4323,131.4505,131.3503,131.405,49398.0
2021-09-08 12:30:00,144.24,144.26,144.13,144.14,59242.0,131.4323,131.4505,131.3321,131.3412,59242.0
2021-09-08 12:35:00,144.15,144.18,144.09,144.09,43391.0,131.3503,131.3776,131.2956,131.2956,43391.0
2021-09-08 12:40:00,144.1,144.22,144.09,144.18,36206.0,131.3047,131.4141,131.2956,131.3776,36206.0
2021-09-08 12:45:00,144.17,144.26,144.15,144.25,29943.0,131.3685,131.4505,131.3503,131.4414,29943.0
2021-09-08 12:50:00,144.25,144.27,144.18,144.22,18747.0,131.4414,131.4596,131.3776,131.4141,18747.0
2021-09-08 12:55:00,144.22,144.37,144.2,144.34,28227.0,131.4141,131.5507,131.3958,131.5234,28227.0
2021-09-08 13:00:00,144.34,144.45,144.33,144.37,61601.0,131.5234,131.6236,131.5143,131.5507,61601.0
2021-09-08 13:05:00,144.38,144.5,144.36,144.44,21675.0,131.5599,131.6692,131.5416,131.6145,21675.0
2021-09-08 13:10:00,144.44,144.48,144.38,144.46,33188.0,131.6145,131.651,131.5599,131.6328,33188.0
2021-09-08 13:15:00,144.47,144.54,144.46,144.54,21735.0,131.6419,131.7057,131.6328,131.7057,21735.0
2021-09-08 13:20:00,144.53,144.58,144.49,144.57,18727.0,131.6965,131.7421,131.6601,131.733,18727.0
2021-09-08 13:25:00,144.58,144.59,144.48,144.52,16466.0,131.7421,131.7512,131.651,131.6874,16466.0
2021-09-08 13:30:00,144.53,144.57,144.44,144.45,30723.0,131.6965,131.733,131.6145,131.6236,30723.0
2021-09-08 13:35:00,144.44,144.49,144.38,144.48,74501.0,131.6145,131.6601,131.5599,131.651,74501.0
2021-09-08 13:40:00,144.49,144.55,144.48,144.53,63302.0,131.6601,131.7148,131.651,131.6965,63302.0
2021-09-08 13:45:00,144.53,144.74,144.5,144.64,84768.0,131.6965,131.8879,131.6692,131.7968,84768.0
2021-09-08 13:50:00,144.64,144.64,144.5,144.5,108521.0,131.7968,131.7968,131.6692,131.6692,108521.0
2021-09-08 13:55:00,144.49,144.59,144.46,144.47,32480.0,131.6601,131.7512,131.6328,131.6419,32480.0
2021-09-08 14:00:00,144.47,144.52,144.38,144.48,48079.0,131.6419,131.6874,131.5599,131.651,48079.0
2021-09-08 14:05:00,144.48,144.51,144.4,144.51,20204.0,131.651,131.6783,131.5781,131.6783,20204.0
2021-09-08 14:10:00,144.51,144.6,144.48,144.58,55687.0,131.6783,131.7603,131.651,131.7421,55687.0
2021-09-08 14:15:00,144.59,144.59,144.5,144.56,32157.0,131.7512,131.7512,131.6692,131.7239,32157.0
2021-09-08 14:20:00,144.56,144.58,144.51,144.54,43349.0,131.7239,131.7421,131.6783,131.7057,43349.0
2021-09-08 14:25:00,144.54,144.67,144.53,144.67,56447.0,131.7057,131.8241,131.6965,131.8241,56447.0
2021-09-08 14:30:00,144.66,144.75,144.62,144.74,27090.0,131.815,131.897,131.7786,131.8879,27090.0
2021-09-08 14:35:00,144.75,144.76,144.69,144.75,20937.0,131.897,131.9061,131.8423,131.897,20937.0
2021-09-08 14:40:00,144.76,144.84,144.74,144.84,21722.0,131.9061,131.979,131.8879,131.979,21722.0
2021-09-08 14:45:00,144.84,144.84,144.78,144.83,17979.0,131.979,131.979,131.9243,131.9699,17979.0
2021-09-08 14:50:00,144.82,144.88,144.8,144.85,22444.0,131.9608,132.0155,131.9426,131.9881,22444.0
2021-09-08 14:55:00,144.85,144.89,144.82,144.89,29533.0,131.9881,132.0246,131.9608,132.0246,29533.0
2021-09-08 15:00:00,144.89,144.9,144.79,144.8,56185.0,132.0246,132.0337,131.9335,131.9426,56185.0
2021-09-08 15:05:00,144.8,144.86,144.77,144.78,48224.0,131.9426,131.9972,131.9152,131.9243,48224.0
2021-09-08 15:10:00,144.77,144.85,144.75,144.81,42346.0,131.9152,131.9881,131.897,131.9517,42346.0
2021-09-08 15:15:00,144.81,144.85,144.76,144.79,57794.0,131.9517,131.9881,131.9061,131.9335,57794.0
2021-09-08 15:20:00,144.79,144.82,144.74,144.79,28904.0,131.9335,131.9608,131.8879,131.9335,28904.0
2021-09-08 15:25:00,144.79,144.81,144.76,144.78,19216.0,131.9335,131.9517,131.9061,131.9243,19216.0
2021-09-08 15:30:00,144.78,144.84,144.74,144.75,44143.0,131.9243,131.979,131.8879,131.897,44143.0
2021-09-08 15:35:00,144.74,144.74,144.6,144.65,60221.0,131.8879,131.8879,131.7603,131.8059,60221.0
2021-09-08 15:40:00,144.65,144.85,144.64,144.84,75203.0,131.8059,131.9881,131.7968,131.979,75203.0
2021-09-08 15:45:00,144.83,144.87,144.79,144.83,118499.0,131.9699,132.0064,131.9335,131.9699,118499.0
2021-09-08 15:50:00,144.88,144.93,144.78,144.83,145280.0,132.0155,132.061,131.9243,131.9699,145280.0
2021-09-08 15:55:00,144.82,144.87,144.55,144.63,536606.0,131.9608,132.0064,131.7148,131.7877,536606.0
2021-09-09 09:30:00,144.57,144.87,144.24,144.3,151745.0,131.733,132.0064,131.4323,131.487,151745.0
2021-09-09 09:35:00,144.28,144.54,144.24,144.49,80308.0,131.4687,131.7057,131.4323,131.6601,80308.0
2021-09-09 09:40:00,144.5,144.66,144.33,144.66,65650.0,131.6692,131.815,131.5143,131.815,65650.0
2021-09-09 09:45:00,144.65,144.75,144.62,144.71,62391.0,131.8059,131.897,131.7786,131.8606,62391.0
2021-09-09 09:50:00,144.69,144.88,144.65,144.77,54897.0,131.8423,132.0155,131.8059,131.9152,54897.0
2021-09-09 09:55:00,144.77,144.77,144.53,144.61,50303.0,131.9152,131.9152,131.6965,131.7694,50303.0
2021-09-09 10:00:00,144.62,144.8,144.55,144.66,76973.0,131.7786,131.9426,131.7148,131.815,76973.0
2021-09-09 10:05:00,144.68,144.69,144.47,144.55,55165.0,131.8332,131.8423,131.6419,131.7148,55165.0
2021-09-09 10:10:00,144.55,144.66,144.46,144.54,44456.0,131.7148,131.815,131.6328,131.7057,44456.0
2021-09-09 10:15:00,144.54,144.71,144.48,144.49,38466.0,131.7057,131.8606,131.651,131.6601,38466.0
2021-09-09 10:20:00,144.5,144.61,144.49,144.53,51334.0,131.6692,131.7694,131.6601,131.6965,51334.0
2021-09-09 10:25:00,144.53,144.61,144.49,144.52,38410.0,131.6965,131.7694,131.6601,131.6874,38410.0
2021-09-09 10:30:00,144.52,144.61,144.44,144.46,41736.0,131.6874,131.7694,131.6145,131.6328,41736.0
2021-09-09 10:35:00,144.44,144.44,144.25,144.27,43929.0,131.6145,131.6145,131.4414,131.4596,43929.0
2021-09-09 10:40:00,144.27,144.29,144.01,144.1,57172.0,131.4596,131.4779,131.2227,131.3047,57172.0
2021-09-09 10:45:00,144.09,144.15,143.99,144.11,50512.0,131.2956,131.3503,131.2045,131.3138,50512.0
2021-09-09 10:50:00,144.11,144.17,144.08,144.13,80478.0,131.3138,131.3685,131.2865,131.3321,80478.0
2021-09-09 10:55:00,144.14,144.29,144.1,144.26,88810.0,131.3412,131.4779,131.3047,131.4505,88810.0
2021-09-09 11:00:00,144.25,144.28,144.08,144.15,94710.0,131.4414,131.4687,131.2865,131.3503,94710.0
2021-09-09 11:05:00,144.15,144.21,144.02,144.05,100718.0,131.3503,131.405,131.2318,131.2592,100718.0
2021-09-09 11:10:00,144.05,144.18,143.98,144.15,65076.0,131.2592,131.3776,131.1954,131.3503,65076.0
2021-09-09 11:15:00,144.16,144.18,143.96,144.11,107081.0,131.3594,131.3776,131.1772,131.3138,107081.0
2021-09-09 11:20:00,144.11,144.21,144.04,144.13,34508.0,131.3138,131.405,131.2501,131.3321,34508.0
2021-09-09 11:25:00,144.12,144.27,144.11,144.14,32135.0,131.3229,131.4596,131.3138,131.3412,32135.0
2021-09-09 11:30:00,144.13,144.21,144.11,144.2,26509.0,131.3321,131.405,131.3138,131.3958,26509.0
2021-09-09 11:35:00,144.19,144.22,144.13,144.13,36839.0,131.3867,131.4141,131.3321,131.3321,36839.0
2021-09-09 11:40:00,144.15,144.2,144.11,144.14,22213.0,131.3503,131.3958,131.3138,131.3412,22213.0
2021-09-09 11:45:00,144.14,144.3,144.14,144.25,33913.0,131.3412,131.487,131.3412,131.4414,33913.0
2021-09-09 11:50:00,144.25,144.27,144.1,144.11,35452.0,131.4414,131.4596,131.3047,131.3138,35452.0
2021-09-09 11:55:00,144.1,144.14,144.06,144.12,22311.0,131.3047,131.3412,131.2683,131.3229,22311.0
2021-09-09 12:00:00,144.11,144.12,143.87,143.88,44881.0,131.3138,131.3229,131.0951,131.1043,44881.0
2021-09-09 12:05:00,143.89,143.93,143.81,143.91,36442.0,131.1134,131.1498,131.0405,131.1316,36442.0
2021-09-09 12:10:00,143.92,143.98,143.86,143.94,31235.0,131.1407,131.1954,131.086,131.1589,31235.0
2021-09-09 12:15:00,143.94,144.02,143.88,144.02,43888.0,131.1589,131.2318,131.1043,131.2318,43888.0
2021-09-09 12:20:00,144.01,144.03,143.97,144.01,21385.0,131.2227,131.2409,131.1863,131.2227,21385.0
2021-09-09 12:25:00,144.01,144.01,143.9,143.92,30090.0,131.2227,131.2227,131.1225,131.1407,30090.0
2021-09-09 12:30:00,143.91,144.02,143.83,144.0,24678.0,131.1316,131.2318,131.0587,131.2136,24678.0
2021-09-09 12:35:00,143.99,144.05,143.96,144.03,37812.0,131.2045,131.2592,131.1772,131.2409,37812.0
2021-09-09 12:40:00,144.03,144.07,143.97,143.99,26573.0,131.2409,131.2774,131.1863,131.2045,26573.0
2021-09-09 12:45:00,144.0,144.09,144.0,144.0,27065.0,131.2136,131.2956,131.2136,131.2136,27065.0
2021-09-09 12:50:00,144.01,144.05,143.94,143.98,29314.0,131.2227,131.2592,131.1589,131.1954,29314.0
2021-09-09 12:55:00,143.97,143.99,143.83,143.87,41698.0,131.1863,131.2045,131.0587,131.0951,41698.0
2021-09-09 13:00:00,143.87,143.99,143.86,143.97,22341.0,131.0951,131.2045,131.086,131.1863,22341.0
2021-09-09 13:05:00,143.97,143.99,143.91,143.97,18092.0,131.1863,131.2045,131.1316,131.1863,18092.0
2021-09-09 13:10:00,143.96,144.01,143.93,144.0,27445.0,131.1772,131.2227,131.1498,131.2136,27445.0
2021-09-09 13:15:00,144.0,144.02,143.91,143.91,18562.0,131.2136,131.2318,131.1316,131.1316,18562.0
2021-09-09 13:20:00,143.89,143.89,143.65,143.86,43667.0,131.1134,131.1134,130.8947,131.086,43667.0
2021-09-09 13:25:00,143.87,143.91,143.75,143.85,31996.0,131.0951,131.1316,130.9858,131.0769,31996.0
2021-09-09 13:30:00,143.84,143.85,143.71,143.83,25969.0,131.0678,131.0769,130.9494,131.0587,25969.0
2021-09-09 13:35:00,143.83,143.87,143.77,143.85,15716.0,131.0587,131.0951,131.004,131.0769,15716.0
2021-09-09 13:40:00,143.87,144.0,143.86,143.95,26953.0,131.0951,131.2136,131.086,131.168,26953.0
2021-09-09 13:45:00,143.94,143.94,143.85,143.92,19738.0,131.1589,131.1589,131.0769,131.1407,19738.0
2021-09-09 13:50:00,143.93,143.95,143.85,143.89,17649.0,131.1498,131.168,131.0769,131.1134,17649.0
2021-09-09 13:55:00,143.89,143.94,143.83,143.85,25535.0,131.1134,131.1589,131.0587,131.0769,25535.0
2021-09-09 14:00:00,143.85,143.86,143.73,143.74,38341.0,131.0769,131.086,130.9676,130.9767,38341.0
2021-09-09 14:05:00,143.75,143.86,143.72,143.75,20894.0,130.9858,131.086,130.9585,130.9858,20894.0
2021-09-09 14:10:00,143.75,143.8,143.73,143.8,21497.0,130.9858,131.0314,130.9676,131.0314,21497.0
2021-09-09 14:15:00,143.8,143.81,143.75,143.77,19073.0,131.0314,131.0405,130.9858,131.004,19073.0
2021-09-09 14:20:00,143.77,143.81,143.72,143.75,19100.0,131.004,131.0405,130.9585,130.9858,19100.0
2021-09-09 14:25:00,143.74,143.83,143.74,143.81,14071.0,130.9767,131.0587,130.9767,131.0405,14071.0
2021-09-09 14:30:00,143.81,143.82,143.71,143.71,27207.0,131.0405,131.0496,130.9494,130.9494,27207.0
2021-09-09 14:35:00,143.72,143.75,143.66,143.72,24089.0,130.9585,130.9858,130.9038,130.9585,24089.0
2021-09-09 14:40:00,143.72,143.77,143.69,143.77,25209.0,130.9585,131.004,130.9311,131.004,25209.0
2021-09-09 14:45:00,143.77,143.89,143.75,143.86,58793.0,131.004,131.1134,130.9858,131.086,58793.0
2021-09-09 14:50:00,143.85,143.97,143.85,143.96,31199.0,131.0769,131.1863,131.0769,131.1772,31199.0
2021-09-09 14:55:00,143.97,144.02,143.95,143.98,24873.0,131.1863,131.2318,131.168,131.1954,24873.0
2021-09-09 15:00:00,143.99,144.01,143.88,143.9,28033.0,131.2045,131.2227,131.1043,131.1225,28033.0
2021-09-09 15:05:00,143.9,143.91,143.83,143.84,31142.0,131.1225,131.1316,131.0587,131.0678,31142.0
2021-09-09 15:10:00,143.85,143.9,143.79,143.81,34623.0,131.0769,131.1225,131.0223,131.0405,34623.0
2021-09-09 15:15:00,143.82,143.82,143.75,143.75,34586.0,131.0496,131.0496,130.9858,130.9858,34586.0
2021-09-09 15:20:00,143.75,143.83,143.74,143.82,33272.0,130.9858,131.0587,130.9767,131.0496,33272.0
2021-09-09 15:25:00,143.82,143.85,143.78,143.82,42881.0,131.0496,131.0769,131.0131,131.0496,42881.0
2021-09-09 15:30:00,143.82,143.84,143.68,143.74,48069.0,131.0496,131.0678,130.922,130.9767,48069.0
2021-09-09 15:35:00,143.74,143.85,143.69,143.84,57020.0,130.9767,131.0769,130.9311,131.0678,57020.0
2021-09-09 15:40:00,143.85,143.98,143.8,143.94,71053.0,131.0769,131.1954,131.0314,131.1589,71053.0
2021-09-09 15:45:00,143.94,143.98,143.88,143.93,73081.0,131.1589,131.1954,131.1043,131.1498,73081.0
2021-09-09 15:50:00,143.9,143.92,143.75,143.84,155288.0,131.1225,131.1407,130.9858,131.0678,155288.0
2021-09-09 15:55:00,143.83,144.19,143.8,143.99,524574.0,131.0587,131.3867,131.0314,131.2045,524574.0
2021-09-10 09:30:00,144.06,144.25,143.87,143.88,132387.0,131.2683,131.4414,131.0951,131.1043,132387.0
2021-09-10 09:35:00,143.88,143.98,143.71,143.89,73445.0,131.1043,131.1954,130.9494,131.1134,73445.0
2021-09-10 09:40:00,143.9,143.96,143.7,143.77,70295.0,131.1225,131.1772,130.9402,131.004,70295.0
2021-09-10 09:45:00,143.75,143.81,143.56,143.57,57777.0,130.9858,131.0405,130.8127,130.8218,57777.0
2021-09-10 09:50:00,143.56,143.6,143.47,143.55,45678.0,130.8127,130.8491,130.7307,130.8036,45678.0
2021-09-10 09:55:00,143.59,143.61,143.32,143.42,28322.0,130.84,130.8582,130.594,130.6851,28322.0
2021-09-10 10:00:00,143.41,143.67,143.4,143.59,51469.0,130.676,130.9129,130.6669,130.84,51469.0
2021-09-10 10:05:00,143.61,143.72,143.57,143.71,36723.0,130.8582,130.9585,130.8218,130.9494,36723.0
2021-09-10 10:10:00,143.71,143.78,143.67,143.72,65252.0,130.9494,131.0131,130.9129,130.9585,65252.0
2021-09-10 10:15:00,143.72,143.76,143.52,143.52,40732.0,130.9585,130.9949,130.7762,130.7762,40732.0
2021-09-10 10:20:00,143.54,143.83,143.52,143.8,36883.0,130.7944,131.0587,130.7762,131.0314,36883.0
2021-09-10 10:25:00,143.81,143.88,143.7,143.71,46474.0,131.0405,131.1043,130.9402,130.9494,46474.0
2021-09-10 10:30:00,143.72,143.9,143.6,143.84,71467.0,130.9585,131.1225,130.8491,131.0678,71467.0
2021-09-10 10:35:00,143.88,143.95,143.73,143.78,45370.0,131.1043,131.168,130.9676,131.0131,45370.0
2021-09-10 10:40:00,143.78,143.78,143.57,143.61,20997.0,131.0131,131.0131,130.8218,130.8582,20997.0
2021-09-10 10:45:00,143.6,143.69,143.57,143.64,33264.0,130.8491,130.9311,130.8218,130.8856,33264.0
2021-09-10 10:50:00,143.64,143.79,143.62,143.7,58889.0,130.8856,131.0223,130.8673,130.9402,58889.0
2021-09-10 10:55:00,143.67,143.77,143.59,143.7,62148.0,130.9129,131.004,130.84,130.9402,62148.0
2021-09-10 11:00:00,143.7,143.78,143.66,143.72,40884.0,130.9402,131.0131,130.9038,130.9585,40884.0
2021-09-10 11:05:00,143.73,143.82,143.69,143.82,53917.0,130.9676,131.0496,130.9311,131.0496,53917.0
2021-09-10 11:10:00,143.82,143.96,143.82,143.95,237431.0,131.0496,131.1772,131.0496,131.168,237431.0
2021-09-10 11:15:00,143.94,144.05,143.89,144.05,59028.0,131.1589,131.2592,131.1134,131.2592,59028.0
2021-09-10 11:20:00,144.05,144.06,143.91,143.95,49486.0,131.2592,131.2683,131.1316,131.168,49486.0
2021-09-10 11:25:00,143.94,143.99,143.91,143.96,58088.0,131.1589,131.2045,131.1316,131.1772,58088.0
2021-09-10 11:30:00,143.97,144.09,143.87,143.93,135209.0,131.1863,131.2956,131.0951,131.1498,135209.0
2021-09-10 11:35:00,143.92,143.97,143.82,143.84,29040.0,131.1407,131.1863,131.0496,131.0678,29040.0
2021-09-10 11:40:00,143.86,143.86,143.75,143.84,24313.0,131.086,131.086,130.9858,131.0678,24313.0
2021-09-10 11:45:00,143.88,143.97,143.84,143.91,31897.0,131.1043,131.1863,131.0678,131.1316,31897.0
2021-09-10 11:50:00,143.9,143.98,143.88,143.97,39084.0,131.1225,131.1954,131.1043,131.1863,39084.0
2021-09-10 11:55:00,143.97,143.98,143.9,143.97,44848.0,131.1863,131.1954,131.1225,131.1863,44848.0
2021-09-10 12:00:00,143.97,143.98,143.92,143.97,28323.0,131.1863,131.1954,131.1407,131.1863,28323.0
2021-09-10 12:05:00,143.98,144.06,143.94,144.06,27903.0,131.1954,131.2683,131.1589,131.2683,27903.0
2021-09-10 12:10:00,144.06,144.11,144.03,144.11,21611.0,131.2683,131.3138,131.2409,131.3138,21611.0
2021-09-10 12:15:00,144.11,144.19,144.08,144.1,20654.0,131.3138,131.3867,131.2865,131.3047,20654.0
2021-09-10 12:20:00,144.09,144.14,144.08,144.09,20371.0,131.2956,131.3412,131.2865,131.2956,20371.0
2021-09-10 12:25:00,144.08,144.16,144.06,144.16,25391.0,131.2865,131.3594,131.2683,131.3594,25391.0
2021-09-10 12:30:00,144.15,144.24,144.13,144.24,29829.0,131.3503,131.4323,131.3321,131.4323,29829.0
2021-09-10 12:35:00,144.24,144.34,144.24,144.28,30209.0,131.4323,131.5234,131.4323,131.4687,30209.0
2021-09-10 12:40:00,144.28,144.39,144.25,144.29,70344.0,131.4687,131.569,131.4414,131.4779,70344.0
2021-09-10 12:45:00,144.3,144.35,144.28,144.35,22023.0,131.487,131.5325,131.4687,131.5325,22023.0
2021-09-10 12:50:00,144.34,144.42,144.33,144.42,15751.0,131.5234,131.5963,131.5143,131.5963,15751.0
2021-09-10 12:55:00,144.41,144.45,144.36,144.38,26613.0,131.5872,131.6236,131.5416,131.5599,26613.0
2021-09-10 13:00:00,144.39,144.4,144.27,144.28,32467.0,131.569,131.5781,131.4596,131.4687,32467.0
2021-09-10 13:05:00,144.28,144.33,144.26,144.27,121282.0,131.4687,131.5143,131.4505,131.4596,121282.0
2021-09-10 13:10:00,144.24,144.36,144.23,144.32,86249.0,131.4323,131.5416,131.4232,131.5052,86249.0
2021-09-10 13:15:00,144.32,144.32,144.26,144.31,43565.0,131.5052,131.5052,131.4505,131.4961,43565.0
2021-09-10 13:20:00,144.3,144.34,144.27,144.32,24008.0,131.487,131.5234,131.4596,131.5052,24008.0
2021-09-10 13:25:00,144.31,144.33,144.27,144.31,39335.0,131.4961,131.5143,131.4596,131.4961,39335.0
2021-09-10 13:30:00,144.31,144.36,144.28,144.33,20757.0,131.4961,131.5416,131.4687,131.5143,20757.0
2021-09-10 13:35:00,144.33,144.4,144.32,144.37,25715.0,131.5143,131.5781,131.5052,131.5507,25715.0
2021-09-10 13:40:00,144.37,144.39,144.34,144.36,14989.0,131.5507,131.569,131.5234,131.5416,14989.0
2021-09-10 13:45:00,144.37,144.38,144.3,144.32,18346.0,131.5507,131.5599,131.487,131.5052,18346.0
2021-09-10 13:50:00,144.31,144.32,144.23,144.26,21248.0,131.4961,131.5052,131.4232,131.4505,21248.0
2021-09-10 13:55:00,144.26,144.27,144.19,144.21,17261.0,131.4505,131.4596,131.3867,131.405,17261.0
2021-09-10 14:00:00,144.23,144.26,144.21,144.26,16262.0,131.4232,131.4505,131.405,131.4505,16262.0
2021-09-10 14:05:00,144.27,144.36,144.26,144.31,65440.0,131.4596,131.5416,131.4505,131.4961,65440.0
2021-09-10 14:10:00,144.3,144.35,144.28,144.32,12195.0,131.487,131.5325,131.4687,131.5052,12195.0
2021-09-10 14:15:00,144.31,144.33,144.28,144.31,45370.0,131.4961,131.5143,131.4687,131.4961,45370.0
2021-09-10 14:20:00,144.32,144.42,144.28,144.4,23534.0,131.5052,131.5963,131.4687,131.5781,23534.0
2021-09-10 14:25:00,144.4,144.43,144.36,144.42,13303.0,131.5781,131.6054,131.5416,131.5963,13303.0
2021-09-10 14:30:00,144.42,144.46,144.39,144.41,20330.0,131.5963,131.6328,131.569,131.5872,20330.0
2021-09-10 14:35:00,144.41,144.44,144.39,144.41,14542.0,131.5872,131.6145,131.569,131.5872,14542.0
2021-09-10 14:40:00,144.41,144.45,144.4,144.42,23142.0,131.5872,131.6236,131.5781,131.5963,23142.0
2021-09-10 14:45:00,144.42,144.44,144.33,144.36,13369.0,131.5963,131.6145,131.5143,131.5416,13369.0
2021-09-10 14:50:00,144.35,144.4,144.3,144.37,15883.0,131.5325,131.5781,131.487,131.5507,15883.0
2021-09-10 14:55:00,144.36,144.39,144.32,144.34,13720.0,131.5416,131.569,131.5052,131.5234,13720.0
2021-09-10 15:00:00,144.33,144.37,144.33,144.35,21981.0,131.5143,131.5507,131.5143,131.5325,21981.0
2021-09-10 15:05:00,144.35,144.44,144.34,144.39,23862.0,131.5325,131.6145,131.5234,131.569,23862.0
2021-09-10 15:10:00,144.4,144.43,144.33,144.4,20056.0,131.5781,131.6054,131.5143,131.5781,20056.0
2021-09-10 15:15:00,144.4,144.45,144.31,144.36,29626.0,131.5781,131.6236,131.4961,131.5416,29626.0
2021-09-10 15:20:00,144.37,144.39,144.3,144.33,26420.0,131.5507,131.569,131.487,131.5143,26420.0
2021-09-10 15:25:00,144.33,144.37,144.22,144.35,39247.0,131.5143,131.5507,131.4141,131.5325,39247.0
2021-09-10 15:30:00,144.36,144.43,144.31,144.31,40416.0,131.5416,131.6054,131.4961,131.4961,40416.0
2021-09-10 15:35:00,144.31,144.35,144.16,144.17,62426.0,131.4961,131.5325,131.3594,131.3685,62426.0
2021-09-10 15:40:00,144.16,144.19,144.09,144.13,64713.0,131.3594,131.3867,131.2956,131.3321,64713.0
2021-09-10 15:45:00,144.12,144.17,144.06,144.11,89257.0,131.3229,131.3685,131.2683,131.3138,89257.0
2021-09-10 15:50:00,144.07,144.17,144.01,144.12,140258.0,131.2774,131.3685,131.2227,131.3229,140258.0
2021-09-10 15:55:00,144.13,144.23,144.01,144.17,398869.0,131.3321,131.4232,131.2227,131.3685,398869.0
2021-09-13 09:30:00,144.85,145.43,144.85,145.27,449996.0,131.9881,132.5166,131.9881,132.3708,449996.0
2021-09-13 09:35:00,145.3,145.88,145.3,145.88,141872.0,132.3982,132.9267,132.3982,132.9267,141872.0
2021-09-13 09:40:00,145.87,146.14,145.83,146.1,298760.0,132.9176,133.1636,132.8811,133.1271,298760.0
2021-09-13 09:45:00,146.11,146.19,145.86,146.12,114678.0,133.1362,133.2091,132.9084,133.1454,114678.0
2021-09-13 09:50:00,146.12,146.45,146.1,146.42,114085.0,133.1454,133.4461,133.1271,133.4187,114085.0
2021-09-13 09:55:00,146.4,146.78,146.4,146.76,176350.0,133.4005,133.7468,133.4005,133.7285,176350.0
2021-09-13 10:00:00,146.76,146.89,146.48,146.82,207568.0,133.7285,133.847,133.4734,133.7832,207568.0
2021-09-13 10:05:00,146.81,147.19,146.75,147.17,356377.0,133.7741,134.1203,133.7194,134.1021,356377.0
2021-09-13 10:10:00,147.15,147.23,146.87,146.93,175886.0,134.0839,134.1568,133.8288,133.8834,175886.0
2021-09-13 10:15:00,146.91,146.91,146.21,146.24,94299.0,133.8652,133.8652,133.2274,133.2547,94299.0
2021-09-13 10:20:00,146.2,146.31,146.06,146.15,77569.0,133.2183,133.3185,133.0907,133.1727,77569.0
2021-09-13 10:25:00,146.16,146.23,146.06,146.16,101381.0,133.1818,133.2456,133.0907,133.1818,101381.0
2021-09-13 10:30:00,146.18,146.39,146.17,146.34,101221.0,133.2,133.3914,133.1909,133.3458,101221.0
2021-09-13 10:35:00,146.32,146.47,146.29,146.32,80804.0,133.3276,133.4643,133.3003,133.3276,80804.0
2021-09-13 10:40:00,146.31,146.32,145.86,145.86,72153.0,133.3185,133.3276,132.9084,132.9084,72153.0
2021-09-13 10:45:00,145.87,146.02,145.87,145.92,105845.0,132.9176,133.0542,132.9176,132.9631,105845.0
2021-09-13 10:50:00,145.91,146.06,145.9,146.01,49677.0,132.954,133.0907,132.9449,133.0451,49677.0
2021-09-13 10:55:00,146.02,146.2,145.98,146.02,88420.0,133.0542,133.2183,133.0178,133.0542,88420.0
2021-09-13 11:00:00,146.01,146.05,145.88,145.95,88756.0,133.0451,133.0816,132.9267,132.9905,88756.0
2021-09-13 11:05:00,145.96,146.06,145.92,146.06,129173.0,132.9996,133.0907,132.9631,133.0907,129173.0
2021-09-13 11:10:00,146.05,146.13,145.95,146.13,89142.0,133.0816,133.1545,132.9905,133.1545,89142.0
2021-09-13 11:15:00,146.11,146.12,145.96,146.02,61513.0,133.1362,133.1454,132.9996,133.0542,61513.0
2021-09-13 11:20:00,146.01,146.06,145.9,146.02,91517.0,133.0451,133.0907,132.9449,133.0542,91517.0
2021-09-13 11:25:00,146.0,146.04,145.92,145.94,45963.0,133.036,133.0725,132.9631,132.9813,45963.0
2021-09-13 11:30:00,145.95,146.07,145.91,146.02,37659.0,132.9905,133.0998,132.954,133.0542,37659.0
2021-09-13 11:35:00,146.03,146.18,145.98,146.17,46152.0,133.0634,133.2,133.0178,133.1909,46152.0
2021-09-13 11:40:00,146.17,146.19,146.05,146.14,35194.0,133.1909,133.2091,133.0816,133.1636,35194.0
2021-09-13 11:45:00,146.14,146.16,146.02,146.08,44477.0,133.1636,133.1818,133.0542,133.1089,44477.0
2021-09-13 11:50:00,146.07,146.11,145.9,145.92,32207.0,133.0998,133.1362,132.9449,132.9631,32207.0
2021-09-13 11:55:00,145.91,145.94,145.82,145.84,37400.0,132.954,132.9813,132.872,132.8902,37400.0
2021-09-13 12:00:00,145.84,145.84,145.68,145.69,53841.0,132.8902,132.8902,132.7444,132.7535,53841.0
2021-09-13 12:05:00,145.69,145.75,145.6,145.63,32359.0,132.7535,132.8082,132.6715,132.6989,32359.0
2021-09-13 12:10:00,145.61,145.72,145.56,145.72,39899.0,132.6806,132.7809,132.6351,132.7809,39899.0
2021-09-13 12:15:00,145.7,145.81,145.64,145.71,54936.0,132.7627,132.8629,132.708,132.7718,54936.0
2021-09-13 12:20:00,145.71,145.79,145.7,145.76,83388.0,132.7718,132.8447,132.7627,132.8173,83388.0
2021-09-13 12:25:00,145.76,145.83,145.73,145.75,55383.0,132.8173,132.8811,132.79,132.8082,55383.0
2021-09-13 12:30:00,145.75,145.8,145.72,145.77,74043.0,132.8082,132.8538,132.7809,132.8264,74043.0
2021-09-13 12:35:00,145.78,145.92,145.74,145.83,88846.0,132.8355,132.9631,132.7991,132.8811,88846.0
2021-09-13 12:40:00,145.83,145.87,145.75,145.84,150691.0,132.8811,132.9176,132.8082,132.8902,150691.0
2021-09-13 12:45:00,145.83,145.84,145.69,145.75,161408.0,132.8811,132.8902,132.7535,132.8082,161408.0
2021-09-13 12:50:00,145.75,145.86,145.71,145.71,143859.0,132.8082,132.9084,132.7718,132.7718,143859.0
2021-09-13 12:55:00,145.71,145.76,145.61,145.65,66181.0,132.7718,132.8173,132.6806,132.7171,66181.0
2021-09-13 13:00:00,145.65,145.75,145.61,145.61,36075.0,132.7171,132.8082,132.6806,132.6806,36075.0
2021-09-13 13:05:00,145.58,145.64,145.51,145.52,62769.0,132.6533,132.708,132.5895,132.5986,62769.0
2021-09-13 13:10:00,145.53,145.55,145.36,145.39,37008.0,132.6077,132.626,132.4528,132.4802,37008.0
2021-09-13 13:15:00,145.39,145.58,145.36,145.55,106967.0,132.4802,132.6533,132.4528,132.626,106967.0
2021-09-13 13:20:00,145.54,145.69,145.54,145.68,102213.0,132.6169,132.7535,132.6169,132.7444,102213.0
2021-09-13 13:25:00,145.67,145.69,145.4,145.45,78805.0,132.7353,132.7535,132.4893,132.5349,78805.0
2021-09-13 13:30:00,145.45,145.48,145.35,145.36,32816.0,132.5349,132.5622,132.4437,132.4528,32816.0
2021-09-13 13:35:00,145.37,145.51,145.36,145.45,25110.0,132.462,132.5895,132.4528,132.5349,25110.0
2021-09-13 13:40:00,145.44,145.53,145.41,145.42,29354.0,132.5257,132.6077,132.4984,132.5075,29354.0
2021-09-13 13:45:00,145.42,145.47,145.37,145.39,27306.0,132.5075,132.5531,132.462,132.4802,27306.0
2021-09-13 13:50:00,145.38,145.4,145.26,145.4,73599.0,132.4711,132.4893,132.3617,132.4893,73599.0
2021-09-13 13:55:00,145.39,145.51,145.38,145.46,86296.0,132.4802,132.5895,132.4711,132.544,86296.0
2021-09-13 14:00:00,145.47,145.52,145.42,145.49,136179.0,132.5531,132.5986,132.5075,132.5713,136179.0
2021-09-13 14:05:00,145.51,145.54,145.43,145.5,68574.0,132.5895,132.6169,132.5166,132.5804,68574.0
2021-09-13 14:10:00,145.5,145.54,145.29,145.32,90710.0,132.5804,132.6169,132.3891,132.4164,90710.0
2021-09-13 14:15:00,145.34,145.38,145.28,145.36,33571.0,132.4346,132.4711,132.3799,132.4528,33571.0
2021-09-13 14:20:00,145.36,145.51,145.3,145.47,43208.0,132.4528,132.5895,132.3982,132.5531,43208.0
2021-09-13 14:25:00,145.47,145.61,145.47,145.54,40740.0,132.5531,132.6806,132.5531,132.6169,40740.0
2021-09-13 14:30:00,145.53,145.54,145.43,145.47,31529.0,132.6077,132.6169,132.5166,132.5531,31529.0
2021-09-13 14:35:00,145.46,145.51,145.37,145.51,36699.0,132.544,132.5895,132.462,132.5895,36699.0
2021-09-13 14:40:00,145.5,145.6,145.49,145.59,29127.0,132.5804,132.6715,132.5713,132.6624,29127.0
2021-09-13 14:45:00,145.6,145.64,145.55,145.62,31352.0,132.6715,132.708,132.626,132.6898,31352.0
2021-09-13 14:50:00,145.62,145.62,145.52,145.56,31795.0,132.6898,132.6898,132.5986,132.6351,31795.0
2021-09-13 14:55:00,145.55,145.59,145.49,145.59,38926.0,132.626,132.6624,132.5713,132.6624,38926.0
2021-09-13 15:00:00,145.59,145.59,145.45,145.54,47749.0,132.6624,132.6624,132.5349,132.6169,47749.0
2021-09-13 15:05:00,145.54,145.6,145.43,145.44,92549.0,132.6169,132.6715,132.5166,132.5257,92549.0
2021-09-13 15:10:00,145.45,145.56,145.4,145.52,51960.0,132.5349,132.6351,132.4893,132.5986,51960.0
2021-09-13 15:15:00,145.52,145.62,145.51,145.58,50030.0,132.5986,132.6898,132.5895,132.6533,50030.0
2021-09-13 15:20:00,145.56,145.6,145.48,145.59,48315.0,132.6351,132.6715,132.5622,132.6624,48315.0
2021-09-13 15:25:00,145.6,145.7,145.6,145.7,46409.0,132.6715,132.7627,132.6715,132.7627,46409.0
2021-09-13 15:30:00,145.7,145.72,145.59,145.69,68344.0,132.7627,132.7809,132.6624,132.7535,68344.0
2021-09-13 15:35:00,145.68,145.69,145.53,145.66,77266.0,132.7444,132.7535,132.6077,132.7262,77266.0
2021-09-13 15:40:00,145.65,145.65,145.49,145.54,55959.0,132.7171,132.7171,132.5713,132.6169,55959.0
2021-09-13 15:45:00,145.54,145.6,145.42,145.56,94566.0,132.6169,132.6715,132.5075,132.6351,94566.0
2021-09-13 15:50:00,145.55,145.73,145.51,145.68,106644.0,132.626,132.79,132.5895,132.7444,106644.0
2021-09-13 15:55:00,145.68,145.73,145.5,145.69,376051.0,132.7444,132.79,132.5804,132.7535,376051.0
2021-09-14 09:30:00,146.0,146.36,145.84,146.19,262103.0,133.036,133.364,132.8902,133.2091,262103.0
2021-09-14 09:35:00,146.2,146.25,145.77,145.8,90903.0,133.2183,133.2638,132.8264,132.8538,90903.0
2021-09-14 09:40:00,145.79,146.11,145.73,146.08,55849.0,132.8447,133.1362,132.79,133.1089,55849.0
2021-09-14 09:45:00,146.11,146.14,145.7,145.72,54627.0,133.1362,133.1636,132.7627,132.7809,54627.0
2021-09-14 09:50:00,145.7,145.73,145.41,145.47,60857.0,132.7627,132.79,132.4984,132.5531,60857.0
2021-09-14 09:55:00,145.47,145.61,145.32,145.48,49891.0,132.5531,132.6806,132.4164,132.5622,49891.0
2021-09-14 10:00:00,145.47,145.68,145.39,145.52,68844.0,132.5531,132.7444,132.4802,132.5986,68844.0
2021-09-14 10:05:00,145.51,145.54,145.3,145.3,53669.0,132.5895,132.6169,132.3982,132.3982,53669.0
2021-09-14 10:10:00,145.27,145.63,145.27,145.6,42594.0,132.3708,132.6989,132.3708,132.6715,42594.0
2021-09-14 10:15:00,145.64,145.69,145.49,145.51,40523.0,132.708,132.7535,132.5713,132.5895,40523.0
2021-09-14 10:20:00,145.5,145.59,145.47,145.48,39646.0,132.5804,132.6624,132.5531,132.5622,39646.0
2021-09-14 10:25:00,145.47,145.7,145.31,145.67,53834.0,132.5531,132.7627,132.4073,132.7353,53834.0
2021-09-14 10:30:00,145.68,145.8,145.62,145.65,67238.0,132.7444,132.8538,132.6898,132.7171,67238.0
2021-09-14 10:35:00,145.64,145.83,145.63,145.76,40420.0,132.708,132.8811,132.6989,132.8173,40420.0
2021-09-14 10:40:00,145.75,145.89,145.71,145.86,35011.0,132.8082,132.9358,132.7718,132.9084,35011.0
2021-09-14 10:45:00,145.86,145.88,145.68,145.75,41219.0,132.9084,132.9267,132.7444,132.8082,41219.0
2021-09-14 10:50:00,145.75,145.79,145.65,145.65,34009.0,132.8082,132.8447,132.7171,132.7171,34009.0
2021-09-14 10:55:00,145.67,145.69,145.59,145.63,40237.0,132.7353,132.7535,132.6624,132.6989,40237.0
2021-09-14 11:00:00,145.62,145.77,145.62,145.65,34752.0,132.6898,132.8264,132.6898,132.7171,34752.0
2021-09-14 11:05:00,145.65,145.77,145.59,145.61,30260.0,132.7171,132.8264,132.6624,132.6806,30260.0
2021-09-14 11:10:00,145.61,145.73,145.57,145.59,34602.0,132.6806,132.79,132.6442,132.6624,34602.0
2021-09-14 11:15:00,145.62,145.63,145.53,145.59,25165.0,132.6898,132.6989,132.6077,132.6624,25165.0
2021-09-14 11:20:00,145.57,145.66,145.54,145.59,28479.0,132.6442,132.7262,132.6169,132.6624,28479.0
2021-09-14 11:25:00,145.6,145.63,145.53,145.62,23168.0,132.6715,132.6989,132.6077,132.6898,23168.0
2021-09-14 11:30:00,145.62,145.71,145.53,145.53,51898.0,132.6898,132.7718,132.6077,132.6077,51898.0
2021-09-14 11:35:00,145.53,145.56,145.49,145.5,29255.0,132.6077,132.6351,132.5713,132.5804,29255.0
2021-09-14 11:40:00,145.5,145.57,145.44,145.57,19566.0,132.5804,132.6442,132.5257,132.6442,19566.0
2021-09-14 11:45:00,145.56,145.62,145.51,145.53,26982.0,132.6351,132.6898,132.5895,132.6077,26982.0
2021-09-14 11:50:00,145.53,145.54,145.36,145.36,26990.0,132.6077,132.6169,132.4528,132.4528,26990.0
2021-09-14 11:55:00,145.37,145.4,145.32,145.39,23155.0,132.462,132.4893,132.4164,132.4802,23155.0
2021-09-14 12:00:00,145.4,145.43,145.31,145.39,24586.0,132.4893,132.5166,132.4073,132.4802,24586.0
2021-09-14 12:05:00,145.39,145.44,145.35,145.42,23385.0,132.4802,132.5257,132.4437,132.5075,23385.0
2021-09-14 12:10:00,145.41,145.42,145.35,145.41,18172.0,132.4984,132.5075,132.4437,132.4984,18172.0
2021-09-14 12:15:00,145.41,145.42,145.33,145.4,22113.0,132.4984,132.5075,132.4255,132.4893,22113.0
2021-09-14 12:20:00,145.39,145.42,145.35,145.39,49744.0,132.4802,132.5075,132.4437,132.4802,49744.0
2021-09-14 12:25:00,145.39,145.42,145.35,145.41,26236.0,132.4802,132.5075,132.4437,132.4984,26236.0
2021-09-14 12:30:00,145.41,145.45,145.35,145.38,28482.0,132.4984,132.5349,132.4437,132.4711,28482.0
2021-09-14 12:35:00,145.39,145.4,145.29,145.34,31059.0,132.4802,132.4893,132.3891,132.4346,31059.0
2021-09-14 12:40:00,145.34,145.34,145.27,145.29,23977.0,132.4346,132.4346,132.3708,132.3891,23977.0
2021-09-14 12:45:00,145.28,145.29,145.18,145.2,25190.0,132.3799,132.3891,132.2888,132.3071,25190.0
2021-09-14 12:50:00,145.2,145.29,145.18,145.22,50645.0,132.3071,132.3891,132.2888,132.3253,50645.0
2021-09-14 12:55:00,145.21,145.21,145.04,145.07,73773.0,132.3162,132.3162,132.1613,132.1886,73773.0
2021-09-14 13:00:00,145.08,145.18,145.06,145.17,69110.0,132.1977,132.2888,132.1795,132.2797,69110.0
2021-09-14 13:05:00,145.17,145.23,144.99,145.01,38299.0,132.2797,132.3344,132.1157,132.1339,38299.0
2021-09-14 13:10:00,145.0,145.13,144.95,145.04,33631.0,132.1248,132.2433,132.0792,132.1613,33631.0
2021-09-14 13:15:00,145.04,145.08,144.99,145.08,19732.0,132.1613,132.1977,132.1157,132.1977,19732.0
2021-09-14 13:20:00,145.07,145.11,145.05,145.09,24669.0,132.1886,132.225,132.1704,132.2068,24669.0
2021-09-14 13:25:00,145.09,145.16,145.07,145.12,21624.0,132.2068,132.2706,132.1886,132.2342,21624.0
2021-09-14 13:30:00,145.13,145.13,145.01,145.03,24088.0,132.2433,132.2433,132.1339,132.1521,24088.0
2021-09-14 13:35:00,145.02,145.12,145.02,145.11,20758.0,132.143,132.2342,132.143,132.225,20758.0
2021-09-14 13:40:00,145.11,145.11,145.04,145.06,21450.0,132.225,132.225,132.1613,132.1795,21450.0
2021-09-14 13:45:00,145.07,145.17,145.04,145.1,32253.0,132.1886,132.2797,132.1613,132.2159,32253.0
2021-09-14 13:50:00,145.11,145.18,145.07,145.13,19643.0,132.225,132.2888,132.1886,132.2433,19643.0
2021-09-14 13:55:00,145.12,145.26,145.12,145.25,17291.0,132.2342,132.3617,132.2342,132.3526,17291.0
2021-09-14 14:00:00,145.25,145.31,145.2,145.28,29621.0,132.3526,132.4073,132.3071,132.3799,29621.0
2021-09-14 14:05:00,145.28,145.35,145.27,145.29,30947.0,132.3799,132.4437,132.3708,132.3891,30947.0
2021-09-14 14:10:00,145.3,145.32,145.22,145.3,26413.0,132.3982,132.4164,132.3253,132.3982,26413.0
2021-09-14 14:15:00,145.31,145.34,145.28,145.33,22770.0,132.4073,132.4346,132.3799,132.4255,22770.0
2021-09-14 14:20:00,145.32,145.36,145.28,145.3,19579.0,132.4164,132.4528,132.3799,132.3982,19579.0
2021-09-14 14:25:00,145.31,145.32,145.16,145.29,88467.0,132.4073,132.4164,132.2706,132.3891,88467.0
2021-09-14 14:30:00,145.29,145.32,145.24,145.3,30719.0,132.3891,132.4164,132.3435,132.3982,30719.0
2021-09-14 14:35:00,145.3,145.3,145.23,145.26,20452.0,132.3982,132.3982,132.3344,132.3617,20452.0
2021-09-14 14:40:00,145.27,145.31,145.24,145.28,27069.0,132.3708,132.4073,132.3435,132.3799,27069.0
2021-09-14 14:45:00,145.3,145.37,145.28,145.34,52273.0,132.3982,132.462,132.3799,132.4346,52273.0
2021-09-14 14:50:00,145.34,145.38,145.32,145.38,16024.0,132.4346,132.4711,132.4164,132.4711,16024.0
2021-09-14 14:55:00,145.38,145.44,145.34,145.43,24839.0,132.4711,132.5257,132.4346,132.5166,24839.0
2021-09-14 15:00:00,145.42,145.45,145.37,145.44,30836.0,132.5075,132.5349,132.462,132.5257,30836.0
2021-09-14 15:05:00,145.44,145.48,145.42,145.43,32521.0,132.5257,132.5622,132.5075,132.5166,32521.0
2021-09-14 15:10:00,145.43,145.45,145.34,145.38,32871.0,132.5166,132.5349,132.4346,132.4711,32871.0
2021-09-14 15:15:00,145.37,145.4,145.31,145.32,32011.0,132.462,132.4893,132.4073,132.4164,32011.0
2021-09-14 15:20:00,145.32,145.41,145.27,145.28,56363.0,132.4164,132.4984,132.3708,132.3799,56363.0
2021-09-14 15:25:00,145.28,145.34,145.23,145.33,38719.0,132.3799,132.4346,132.3344,132.4255,38719.0
2021-09-14 15:30:00,145.33,145.38,145.28,145.31,50664.0,132.4255,132.4711,132.3799,132.4073,50664.0
2021-09-14 15:35:00,145.31,145.31,145.22,145.31,58553.0,132.4073,132.4073,132.3253,132.4073,58553.0
2021-09-14 15:40:00,145.31,145.41,145.26,145.37,56692.0,132.4073,132.4984,132.3617,132.462,56692.0
2021-09-14 15:45:00,145.37,145.45,145.29,145.33,46308.0,132.462,132.5349,132.3891,132.4255,46308.0
2021-09-14 15:50:00,145.34,145.58,145.25,145.57,102869.0,132.4346,132.6533,132.3526,132.6442,102869.0
2021-09-14 15:55:00,145.56,145.59,145.35,145.46,348881.0,132.6351,132.6624,132.4437,132.544,348881.0
2021-09-15 09:30:00,145.35,145.59,144.95,145.01,191790.0,132.4437,132.6624,132.0792,132.1339,191790.0
2021-09-15 09:35:00,144.98,145.11,144.91,144.94,58452.0,132.1066,132.225,132.0428,132.0701,58452.0
2021-09-15 09:40:00,144.97,145.38,144.96,145.36,83715.0,132.0975,132.4711,132.0884,132.4528,83715.0
2021-09-15 09:45:00,145.37,145.54,145.2,145.54,71986.0,132.462,132.6169,132.3071,132.6169,71986.0
2021-09-15 09:50:00,145.54,145.69,145.32,145.62,65981.0,132.6169,132.7535,132.4164,132.6898,65981.0
2021-09-15 09:55:00,145.62,145.71,145.44,145.44,82263.0,132.6898,132.7718,132.5257,132.5257,82263.0
2021-09-15 10:00:00,145.43,145.48,145.23,145.27,53766.0,132.5166,132.5622,132.3344,132.3708,53766.0
2021-09-15 10:05:00,145.26,145.26,145.05,145.15,41923.0,132.3617,132.3617,132.1704,132.2615,41923.0
2021-09-15 10:10:00,145.16,145.4,145.06,145.39,59172.0,132.2706,132.4893,132.1795,132.4802,59172.0
2021-09-15 10:15:00,145.38,145.64,145.3,145.63,51099.0,132.4711,132.708,132.3982,132.6989,51099.0
2021-09-15 10:20:00,145.62,145.67,145.28,145.34,32620.0,132.6898,132.7353,132.3799,132.4346,32620.0
2021-09-15 10:25:00,145.35,145.35,145.06,145.09,30610.0,132.4437,132.4437,132.1795,132.2068,30610.0
2021-09-15 10:30:00,145.1,145.27,145.0,145.02,33060.0,132.2159,132.3708,132.1248,132.143,33060.0
2021-09-15 10:35:00,145.02,145.26,145.01,145.15,29928.0,132.143,132.3617,132.1339,132.2615,29928.0
2021-09-15 10:40:00,145.17,145.26,145.08,145.17,39888.0,132.2797,132.3617,132.1977,132.2797,39888.0
2021-09-15 10:45:00,145.17,145.32,145.16,145.27,38318.0,132.2797,132.4164,132.2706,132.3708,38318.0
2021-09-15 10:50:00,145.28,145.3,145.15,145.16,44735.0,132.3799,132.3982,132.2615,132.2706,44735.0
2021-09-15 10:55:00,145.16,145.24,145.13,145.24,41430.0,132.2706,132.3435,132.2433,132.3435,41430.0
2021-09-15 11:00:00,145.27,145.29,145.09,145.23,48433.0,132.3708,132.3891,132.2068,132.3344,48433.0
2021-09-15 11:05:00,145.24,145.27,145.07,145.1,41934.0,132.3435,132.3708,132.1886,132.2159,41934.0
2021-09-15 11:10:00,145.11,145.24,145.03,145.19,39748.0,132.225,132.3435,132.1521,132.2979,39748.0
2021-09-15 11:15:00,145.18,145.18,145.05,145.09,22918.0,132.2888,132.2888,132.1704,132.2068,22918.0
2021-09-15 11:20:00,145.08,145.12,144.98,145.0,37024.0,132.1977,132.2342,132.1066,132.1248,37024.0
2021-09-15 11:25:00,145.02,145.11,144.98,145.11,50236.0,132.143,132.225,132.1066,132.225,50236.0
2021-09-15 11:30:00,145.09,145.1,144.96,145.02,28356.0,132.2068,132.2159,132.0884,132.143,28356.0
2021-09-15 11:35:00,145.03,145.09,144.91,144.92,30404.0,132.1521,132.2068,132.0428,132.0519,30404.0
2021-09-15 11:40:00,144.91,144.94,144.81,144.83,40526.0,132.0428,132.0701,131.9517,131.9699,40526.0
2021-09-15 11:45:00,144.83,144.86,144.74,144.81,33433.0,131.9699,131.9972,131.8879,131.9517,33433.0
2021-09-15 11:50:00,144.8,144.91,144.79,144.89,39778.0,131.9426,132.0428,131.9335,132.0246,39778.0
2021-09-15 11:55:00,144.88,144.92,144.84,144.89,17281.0,132.0155,132.0519,131.979,132.0246,17281.0
2021-09-15 12:00:00,144.89,144.91,144.77,144.84,33310.0,132.0246,132.0428,131.9152,131.979,33310.0
2021-09-15 12:05:00,144.84,144.94,144.83,144.92,17073.0,131.979,132.0701,131.9699,132.0519,17073.0
2021-09-15 12:10:00,144.92,144.92,144.86,144.91,30221.0,132.0519,132.0519,131.9972,132.0428,30221.0
2021-09-15 12:15:00,144.91,144.98,144.89,144.96,25110.0,132.0428,132.1066,132.0246,132.0884,25110.0
2021-09-15 12:20:00,144.96,144.98,144.9,144.97,21621.0,132.0884,132.1066,132.0337,132.0975,21621.0
2021-09-15 12:25:00,144.99,145.1,144.98,145.08,33232.0,132.1157,132.2159,132.1066,132.1977,33232.0
2021-09-15 12:30:00,145.09,145.21,145.09,145.18,31183.0,132.2068,132.3162,132.2068,132.2888,31183.0
2021-09-15 12:35:00,145.18,145.35,145.16,145.31,42623.0,132.2888,132.4437,132.2706,132.4073,42623.0
2021-09-15 12:40:00,145.32,145.51,145.32,145.43,47563.0,132.4164,132.5895,132.4164,132.5166,47563.0
2021-09-15 12:45:00,145.42,145.42,145.29,145.34,39736.0,132.5075,132.5075,132.3891,132.4346,39736.0
2021-09-15 12:50:00,145.35,145.43,145.35,145.43,18024.0,132.4437,132.5166,132.4437,132.5166,18024.0
2021-09-15 12:55:00,145.43,145.44,145.34,145.35,22319.0,132.5166,132.5257,132.4346,132.4437,22319.0
2021-09-15 13:00:00,145.34,145.42,145.3,145.41,35277.0,132.4346,132.5075,132.3982,132.4984,35277.0
2021-09-15 13:05:00,145.42,145.49,145.41,145.41,21085.0,132.5075,132.5713,132.4984,132.4984,21085.0
2021-09-15 13:10:00,145.41,145.5,145.41,145.47,18942.0,132.4984,132.5804,132.4984,132.5531,18942.0
2021-09-15 13:15:00,145.48,145.51,145.44,145.46,20661.0,132.5622,132.5895,132.5257,132.544,20661.0
2021-09-15 13:20:00,145.47,145.54,145.47,145.52,34253.0,132.5531,132.6169,132.5531,132.5986,34253.0
2021-09-15 13:25:00,145.52,145.56,145.5,145.54,33943.0,132.5986,132.6351,132.5804,132.6169,33943.0
2021-09-15 13:30:00,145.56,145.63,145.54,145.62,31383.0,132.6351,132.6989,132.6169,132.6898,31383.0
2021-09-15 13:35:00,145.61,145.61,145.54,145.59,43768.0,132.6806,132.6806,132.6169,132.6624,43768.0
2021-09-15 13:40:00,145.59,145.67,145.59,145.66,17878.0,132.6624,132.7353,132.6624,132.7262,17878.0
2021-09-15 13:45:00,145.66,145.69,145.53,145.58,62836.0,132.7262,132.7535,132.6077,132.6533,62836.0
2021-09-15 13:50:00,145.58,145.61,145.56,145.57,35104.0,132.6533,132.6806,132.6351,132.6442,35104.0
2021-09-15 13:55:00,145.58,145.64,145.57,145.63,24636.0,132.6533,132.708,132.6442,132.6989,24636.0
2021-09-15 14:00:00,145.63,145.64,145.52,145.59,52383.0,132.6989,132.708,132.5986,132.6624,52383.0
2021-09-15 14:05:00,145.6,145.64,145.56,145.63,31968.0,132.6715,132.708,132.6351,132.6989,31968.0
2021-09-15 14:10:00,145.63,145.64,145.57,145.59,37457.0,132.6989,132.708,132.6442,132.6624,37457.0
2021-09-15 14:15:00,145.6,145.62,145.57,145.58,45535.0,132.6715,132.6898,132.6442,132.6533,45535.0
2021-09-15 14:20:00,145.59,145.64,145.56,145.62,54673.0,132.6624,132.708,132.6351,132.6898,54673.0
2021-09-15 14:25:00,145.61,145.66,145.56,145.59,53613.0,132.6806,132.7262,132.6351,132.6624,53613.0
2021-09-15 14:30:00,145.6,145.73,145.6,145.69,40810.0,132.6715,132.79,132.6715,132.7535,40810.0
2021-09-15 14:35:00,145.69,145.77,145.66,145.69,53175.0,132.7535,132.8264,132.7262,132.7535,53175.0
2021-09-15 14:40:00,145.7,145.7,145.57,145.61,33300.0,132.7627,132.7627,132.6442,132.6806,33300.0
2021-09-15 14:45:00,145.61,145.67,145.6,145.65,36730.0,132.6806,132.7353,132.6715,132.7171,36730.0
2021-09-15 14:50:00,145.65,145.68,145.5,145.5,32158.0,132.7171,132.7444,132.5804,132.5804,32158.0
2021-09-15 14:55:00,145.51,145.54,145.44,145.47,27168.0,132.5895,132.6169,132.5257,132.5531,27168.0
2021-09-15 15:00:00,145.47,145.48,145.35,145.38,34658.0,132.5531,132.5622,132.4437,132.4711,34658.0
2021-09-15 15:05:00,145.37,145.4,145.3,145.38,23701.0,132.462,132.4893,132.3982,132.4711,23701.0
2021-09-15 15:10:00,145.38,145.4,145.35,145.38,32867.0,132.4711,132.4893,132.4437,132.4711,32867.0
2021-09-15 15:15:00,145.39,145.51,145.34,145.49,31583.0,132.4802,132.5895,132.4346,132.5713,31583.0
2021-09-15 15:20:00,145.5,145.5,145.41,145.45,31336.0,132.5804,132.5804,132.4984,132.5349,31336.0
2021-09-15 15:25:00,145.47,145.53,145.43,145.47,24708.0,132.5531,132.6077,132.5166,132.5531,24708.0
2021-09-15 15:30:00,145.47,145.59,145.41,145.56,38056.0,132.5531,132.6624,132.4984,132.6351,38056.0
2021-09-15 15:35:00,145.56,145.57,145.5,145.53,34873.0,132.6351,132.6442,132.5804,132.6077,34873.0
2021-09-15 15:40:00,145.53,145.53,145.44,145.52,44963.0,132.6077,132.6077,132.5257,132.5986,44963.0
2021-09-15 15:45:00,145.52,145.6,145.49,145.52,40759.0,132.5986,132.6715,132.5713,132.5986,40759.0
2021-09-15 15:50:00,145.51,145.52,145.34,145.35,93320.0,132.5895,132.5986,132.4346,132.4437,93320.0
2021-09-15 15:55:00,145.34,145.36,145.05,145.13,468569.0,132.4346,132.4528,132.1704,132.2433,468569.0
2021-09-16 09:30:00,144.84,145.19,144.65,144.91,153043.0,131.979,132.2979,131.8059,132.0428,153043.0
2021-09-16 09:35:00,144.91,145.17,144.89,144.89,53130.0,132.0428,132.2797,132.0246,132.0246,53130.0
2021-09-16 09:40:00,144.91,145.01,144.71,144.75,80692.0,132.0428,132.1339,131.8606,131.897,80692.0
2021-09-16 09:45:00,144.73,144.77,144.37,144.38,67774.0,131.8788,131.9152,131.5507,131.5599,67774.0
2021-09-16 09:50:00,144.35,144.37,144.05,144.05,67883.0,131.5325,131.5507,131.2592,131.2592,67883.0
2021-09-16 09:55:00,144.03,144.15,143.89,143.92,63296.0,131.2409,131.3503,131.1134,131.1407,63296.0
2021-09-16 10:00:00,143.93,143.93,143.41,143.47,81339.0,131.1498,131.1498,130.676,130.7307,81339.0
2021-09-16 10:05:00,143.44,143.86,143.29,143.7,81368.0,130.7033,131.086,130.5666,130.9402,81368.0
2021-09-16 10:10:00,143.69,143.72,143.32,143.35,56348.0,130.9311,130.9585,130.594,130.6213,56348.0
2021-09-16 10:15:00,143.34,143.42,143.05,143.17,66241.0,130.6122,130.6851,130.348,130.4573,66241.0
2021-09-16 10:20:00,143.16,143.19,142.88,142.91,77116.0,130.4482,130.4755,130.1931,130.2204,77116.0
2021-09-16 10:25:00,142.89,143.15,142.87,143.08,59064.0,130.2022,130.4391,130.1839,130.3753,59064.0
2021-09-16 10:30:00,143.08,143.08,142.89,143.04,45869.0,130.3753,130.3753,130.2022,130.3388,45869.0
2021-09-16 10:35:00,143.03,143.14,142.96,143.03,68378.0,130.3297,130.43,130.2659,130.3297,68378.0
2021-09-16 10:40:00,143.02,143.02,142.82,142.95,48743.0,130.3206,130.3206,130.1384,130.2568,48743.0
2021-09-16 10:45:00,142.95,143.0,142.85,142.96,63341.0,130.2568,130.3024,130.1657,130.2659,63341.0
2021-09-16 10:50:00,142.95,143.16,142.94,143.02,49247.0,130.2568,130.4482,130.2477,130.3206,49247.0
2021-09-16 10:55:00,143.02,143.25,143.02,143.24,59955.0,130.3206,130.5302,130.3206,130.5211,59955.0
2021-09-16 11:00:00,143.23,143.34,143.21,143.3,85883.0,130.512,130.6122,130.4938,130.5758,85883.0
2021-09-16 11:05:00,143.3,143.33,143.12,143.24,93040.0,130.5758,130.6031,130.4117,130.5211,93040.0
2021-09-16 11:10:00,143.24,143.36,143.22,143.36,33975.0,130.5211,130.6304,130.5029,130.6304,33975.0
2021-09-16 11:15:00,143.35,143.37,143.21,143.31,43008.0,130.6213,130.6395,130.4938,130.5849,43008.0
2021-09-16 11:20:00,143.3,143.45,143.27,143.45,31817.0,130.5758,130.7124,130.5484,130.7124,31817.0
2021-09-16 11:25:00,143.44,143.52,143.39,143.47,31183.0,130.7033,130.7762,130.6578,130.7307,31183.0
2021-09-16 11:30:00,143.47,143.5,143.33,143.34,36542.0,130.7307,130.758,130.6031,130.6122,36542.0
2021-09-16 11:35:00,143.34,143.5,143.3,143.46,33599.0,130.6122,130.758,130.5758,130.7216,33599.0
2021-09-16 11:40:00,143.46,143.59,143.39,143.57,40691.0,130.7216,130.84,130.6578,130.8218,40691.0
2021-09-16 11:45:00,143.57,143.61,143.49,143.53,30754.0,130.8218,130.8582,130.7489,130.7853,30754.0
2021-09-16 11:50:00,143.52,143.62,143.49,143.53,28586.0,130.7762,130.8673,130.7489,130.7853,28586.0
2021-09-16 11:55:00,143.52,143.61,143.44,143.6,23795.0,130.7762,130.8582,130.7033,130.8491,23795.0
2021-09-16 12:00:00,143.63,143.76,143.63,143.65,25451.0,130.8765,130.9949,130.8765,130.8947,25451.0
2021-09-16 12:05:00,143.64,143.73,143.62,143.7,25019.0,130.8856,130.9676,130.8673,130.9402,25019.0
2021-09-16 12:10:00,143.71,143.72,143.64,143.7,15103.0,130.9494,130.9585,130.8856,130.9402,15103.0
2021-09-16 12:15:00,143.7,143.85,143.7,143.8,36828.0,130.9402,131.0769,130.9402,131.0314,36828.0
2021-09-16 12:20:00,143.81,143.92,143.74,143.92,77052.0,131.0405,131.1407,130.9767,131.1407,77052.0
2021-09-16 12:25:00,143.92,143.92,143.83,143.89,16242.0,131.1407,131.1407,131.0587,131.1134,16242.0
2021-09-16 12:30:00,143.89,143.96,143.89,143.93,21403.0,131.1134,131.1772,131.1134,131.1498,21403.0
2021-09-16 12:35:00,143.94,144.01,143.92,143.92,23560.0,131.1589,131.2227,131.1407,131.1407,23560.0
2021-09-16 12:40:00,143.92,143.98,143.92,143.96,30171.0,131.1407,131.1954,131.1407,131.1772,30171.0
2021-09-16 12:45:00,143.96,144.07,143.94,144.0,24372.0,131.1772,131.2774,131.1589,131.2136,24372.0
2021-09-16 12:50:00,144.0,144.02,143.88,143.91,24387.0,131.2136,131.2318,131.1043,131.1316,24387.0
2021-09-16 12:55:00,143.95,144.03,143.94,144.01,19494.0,131.168,131.2409,131.1589,131.2227,19494.0
2021-09-16 13:00:00,144.02,144.02,143.91,143.91,37110.0,131.2318,131.2318,131.1316,131.1316,37110.0
2021-09-16 13:05:00,143.91,144.01,143.89,143.99,22355.0,131.1316,131.2227,131.1134,131.2045,22355.0
2021-09-16 13:10:00,144.0,144.03,143.97,144.01,12806.0,131.2136,131.2409,131.1863,131.2227,12806.0
2021-09-16 13:15:00,144.02,144.1,144.0,144.1,15395.0,131.2318,131.3047,131.2136,131.3047,15395.0
2021-09-16 13:20:00,144.1,144.11,143.95,143.96,23761.0,131.3047,131.3138,131.168,131.1772,23761.0
2021-09-16 13:25:00,143.97,144.07,143.95,144.06,20466.0,131.1863,131.2774,131.168,131.2683,20466.0
2021-09-16 13:30:00,144.06,144.09,143.99,144.02,18082.0,131.2683,131.2956,131.2045,131.2318,18082.0
2021-09-16 13:35:00,144.02,144.05,143.97,144.01,20683.0,131.2318,131.2592,131.1863,131.2227,20683.0
2021-09-16 13:40:00,144.01,144.09,144.0,144.03,17248.0,131.2227,131.2956,131.2136,131.2409,17248.0
2021-09-16 13:45:00,144.03,144.09,144.02,144.08,14049.0,131.2409,131.2956,131.2318,131.2865,14049.0
2021-09-16 13:50:00,144.09,144.22,144.07,144.22,18388.0,131.2956,131.4141,131.2774,131.4141,18388.0
2021-09-16 13:55:00,144.21,144.27,144.19,144.27,16937.0,131.405,131.4596,131.3867,131.4596,16937.0
2021-09-16 14:00:00,144.27,144.31,144.22,144.22,31249.0,131.4596,131.4961,131.4141,131.4141,31249.0
2021-09-16 14:05:00,144.22,144.31,144.18,144.3,28805.0,131.4141,131.4961,131.3776,131.487,28805.0
2021-09-16 14:10:00,144.3,144.37,144.3,144.31,23202.0,131.487,131.5507,131.487,131.4961,23202.0
2021-09-16 14:15:00,144.31,144.36,144.22,144.27,26188.0,131.4961,131.5416,131.4141,131.4596,26188.0
2021-09-16 14:20:00,144.24,144.29,144.2,144.25,20994.0,131.4323,131.4779,131.3958,131.4414,20994.0
2021-09-16 14:25:00,144.26,144.29,144.18,144.2,35959.0,131.4505,131.4779,131.3776,131.3958,35959.0
2021-09-16 14:30:00,144.21,144.3,144.21,144.3,15813.0,131.405,131.487,131.405,131.487,15813.0
2021-09-16 14:35:00,144.29,144.31,144.24,144.25,19485.0,131.4779,131.4961,131.4323,131.4414,19485.0
2021-09-16 14:40:00,144.26,144.28,144.21,144.22,15594.0,131.4505,131.4687,131.405,131.4141,15594.0
2021-09-16 14:45:00,144.23,144.33,144.23,144.33,15986.0,131.4232,131.5143,131.4232,131.5143,15986.0
2021-09-16 14:50:00,144.33,144.44,144.31,144.42,32787.0,131.5143,131.6145,131.4961,131.5963,32787.0
2021-09-16 14:55:00,144.43,144.48,144.4,144.46,24695.0,131.6054,131.651,131.5781,131.6328,24695.0
2021-09-16 15:00:00,144.47,144.55,144.43,144.53,23118.0,131.6419,131.7148,131.6054,131.6965,23118.0
2021-09-16 15:05:00,144.56,144.73,144.51,144.68,36472.0,131.7239,131.8788,131.6783,131.8332,36472.0
2021-09-16 15:10:00,144.69,144.74,144.66,144.69,28973.0,131.8423,131.8879,131.815,131.8423,28973.0
2021-09-16 15:15:00,144.69,144.75,144.65,144.67,32718.0,131.8423,131.897,131.8059,131.8241,32718.0
2021-09-16 15:20:00,144.66,144.75,144.66,144.73,24719.0,131.815,131.897,131.815,131.8788,24719.0
2021-09-16 15:25:00,144.73,144.78,144.65,144.67,32393.0,131.8788,131.9243,131.8059,131.8241,32393.0
2021-09-16 15:30:00,144.67,144.77,144.67,144.69,67478.0,131.8241,131.9152,131.8241,131.8423,67478.0
2021-09-16 15:35:00,144.69,144.71,144.53,144.64,46240.0,131.8423,131.8606,131.6965,131.7968,46240.0
2021-09-16 15:40:00,144.64,144.64,144.48,144.48,42257.0,131.7968,131.7968,131.651,131.651,42257.0
2021-09-16 15:45:00,144.48,144.51,144.24,144.25,64562.0,131.651,131.6783,131.4323,131.4414,64562.0
2021-09-16 15:50:00,144.25,144.4,144.22,144.23,125665.0,131.4414,131.5781,131.4141,131.4232,125665.0
2021-09-16 15:55:00,144.22,144.25,144.07,144.12,304754.0,131.4141,131.4414,131.2774,131.3229,304754.0
2021-09-17 09:30:00,144.37,146.28,144.37,145.57,2305461.0,131.5507,133.2912,131.5507,132.6442,2305461.0
2021-09-17 09:35:00,145.54,145.62,145.21,145.42,133988.0,132.6169,132.6898,132.3162,132.5075,133988.0
2021-09-17 09:40:00,145.41,145.82,145.37,145.39,133165.0,132.4984,132.872,132.462,132.4802,133165.0
2021-09-17 09:45:00,145.39,145.4,145.08,145.09,88064.0,132.4802,132.4893,132.1977,132.2068,88064.0
2021-09-17 09:50:00,145.08,145.08,144.75,144.88,61935.0,132.1977,132.1977,131.897,132.0155,61935.0
2021-09-17 09:55:00,144.88,145.2,144.86,144.95,49789.0,132.0155,132.3071,131.9972,132.0792,49789.0
2021-09-17 10:00:00,144.95,145.17,144.83,145.1,132201.0,132.0792,132.2797,131.9699,132.2159,132201.0
2021-09-17 10:05:00,145.09,145.17,144.99,145.13,79082.0,132.2068,132.2797,132.1157,132.2433,79082.0
2021-09-17 10:10:00,145.12,145.12,144.82,145.05,106783.0,132.2342,132.2342,131.9608,132.1704,106783.0
2021-09-17 10:15:00,145.07,145.13,144.89,145.08,61194.0,132.1886,132.2433,132.0246,132.1977,61194.0
2021-09-17 10:20:00,145.07,145.14,144.96,145.01,52368.0,132.1886,132.2524,132.0884,132.1339,52368.0
2021-09-17 10:25:00,145.01,145.01,144.79,144.9,75834.0,132.1339,132.1339,131.9335,132.0337,75834.0
2021-09-17 10:30:00,144.9,144.98,144.83,144.88,60562.0,132.0337,132.1066,131.9699,132.0155,60562.0
2021-09-17 10:35:00,144.88,144.93,144.77,144.85,70087.0,132.0155,132.061,131.9152,131.9881,70087.0
2021-09-17 10:40:00,144.82,144.83,144.51,144.51,47202.0,131.9608,131.9699,131.6783,131.6783,47202.0
2021-09-17 10:45:00,144.5,144.69,144.47,144.63,44949.0,131.6692,131.8423,131.6419,131.7877,44949.0
2021-09-17 10:50:00,144.63,144.64,144.49,144.56,34511.0,131.7877,131.7968,131.6601,131.7239,34511.0
2021-09-17 10:55:00,144.56,144.64,144.54,144.57,40762.0,131.7239,131.7968,131.7057,131.733,40762.0
2021-09-17 11:00:00,144.57,144.82,144.53,144.71,54642.0,131.733,131.9608,131.6965,131.8606,54642.0
2021-09-17 11:05:00,144.71,144.73,144.58,144.7,34681.0,131.8606,131.8788,131.7421,131.8514,34681.0
2021-09-17 11:10:00,144.68,144.83,144.55,144.8,54434.0,131.8332,131.9699,131.7148,131.9426,54434.0
2021-09-17 11:15:00,144.81,144.91,144.67,144.69,49102.0,131.9517,132.0428,131.8241,131.8423,49102.0
2021-09-17 11:20:00,144.7,144.77,144.68,144.71,33368.0,131.8514,131.9152,131.8332,131.8606,33368.0
2021-09-17 11:25:00,144.7,144.75,144.61,144.65,49586.0,131.8514,131.897,131.7694,131.8059,49586.0
2021-09-17 11:30:00,144.64,144.9,144.58,144.85,47625.0,131.7968,132.0337,131.7421,131.9881,47625.0
2021-09-17 11:35:00,144.85,144.87,144.7,144.72,32976.0,131.9881,132.0064,131.8514,131.8697,32976.0
2021-09-17 11:40:00,144.73,144.84,144.66,144.76,42762.0,131.8788,131.979,131.815,131.9061,42762.0
2021-09-17 11:45:00,144.76,144.78,144.71,144.72,30829.0,131.9061,131.9243,131.8606,131.8697,30829.0
2021-09-17 11:50:00,144.69,144.69,144.5,144.5,41849.0,131.8423,131.8423,131.6692,131.6692,41849.0
2021-09-17 11:55:00,144.5,144.69,144.49,144.68,49439.0,131.6692,131.8423,131.6601,131.8332,49439.0
2021-09-17 12:00:00,144.67,144.75,144.63,144.69,40225.0,131.8241,131.897,131.7877,131.8423,40225.0
2021-09-17 12:05:00,144.7,144.83,144.65,144.79,69602.0,131.8514,131.9699,131.8059,131.9335,69602.0
2021-09-17 12:10:00,144.81,144.83,144.72,144.74,72220.0,131.9517,131.9699,131.8697,131.8879,72220.0
2021-09-17 12:15:00,144.74,144.75,144.63,144.66,52026.0,131.8879,131.897,131.7877,131.815,52026.0
2021-09-17 12:20:00,144.66,144.78,144.63,144.75,26168.0,131.815,131.9243,131.7877,131.897,26168.0
2021-09-17 12:25:00,144.75,144.81,144.72,144.76,36262.0,131.897,131.9517,131.8697,131.9061,36262.0
2021-09-17 12:30:00,144.77,144.82,144.72,144.77,30425.0,131.9152,131.9608,131.8697,131.9152,30425.0
2021-09-17 12:35:00,144.77,144.9,144.74,144.84,36686.0,131.9152,132.0337,131.8879,131.979,36686.0
2021-09-17 12:40:00,144.84,144.87,144.73,144.74,22234.0,131.979,132.0064,131.8788,131.8879,22234.0
2021-09-17 12:45:00,144.74,144.86,144.73,144.8,70537.0,131.8879,131.9972,131.8788,131.9426,70537.0
2021-09-17 12:50:00,144.81,144.92,144.77,144.79,43425.0,131.9517,132.0519,131.9152,131.9335,43425.0
2021-09-17 12:55:00,144.79,144.9,144.75,144.84,29007.0,131.9335,132.0337,131.897,131.979,29007.0
2021-09-17 13:00:00,144.83,144.9,144.77,144.83,33133.0,131.9699,132.0337,131.9152,131.9699,33133.0
2021-09-17 13:05:00,144.84,144.88,144.68,144.68,33549.0,131.979,132.0155,131.8332,131.8332,33549.0
2021-09-17 13:10:00,144.69,144.81,144.68,144.7,52148.0,131.8423,131.9517,131.8332,131.8514,52148.0
2021-09-17 13:15:00,144.71,144.74,144.64,144.66,28693.0,131.8606,131.8879,131.7968,131.815,28693.0
2021-09-17 13:20:00,144.65,144.7,144.64,144.65,20963.0,131.8059,131.8514,131.7968,131.8059,20963.0
2021-09-17 13:25:00,144.64,144.75,144.62,144.75,24396.0,131.7968,131.897,131.7786,131.897,24396.0
2021-09-17 13:30:00,144.75,144.85,144.72,144.84,37316.0,131.897,131.9881,131.8697,131.979,37316.0
2021-09-17 13:35:00,144.85,144.9,144.77,144.79,36833.0,131.9881,132.0337,131.9152,131.9335,36833.0
2021-09-17 13:40:00,144.79,144.81,144.67,144.72,21534.0,131.9335,131.9517,131.8241,131.8697,21534.0
2021-09-17 13:45:00,144.75,144.76,144.63,144.64,29566.0,131.897,131.9061,131.7877,131.7968,29566.0
2021-09-17 13:50:00,144.64,144.73,144.57,144.69,31829.0,131.7968,131.8788,131.733,131.8423,31829.0
2021-09-17 13:55:00,144.69,144.74,144.62,144.66,23518.0,131.8423,131.8879,131.7786,131.815,23518.0
2021-09-17 14:00:00,144.66,144.77,144.65,144.74,37665.0,131.815,131.9152,131.8059,131.8879,37665.0
2021-09-17 14:05:00,144.74,144.89,144.73,144.86,36181.0,131.8879,132.0246,131.8788,131.9972,36181.0
2021-09-17 14:10:00,144.86,144.93,144.83,144.83,32532.0,131.9972,132.061,131.9699,131.9699,32532.0
2021-09-17 14:15:00,144.84,144.88,144.77,144.81,28345.0,131.979,132.0155,131.9152,131.9517,28345.0
2021-09-17 14:20:00,144.8,144.93,144.8,144.91,27425.0,131.9426,132.061,131.9426,132.0428,27425.0
2021-09-17 14:25:00,144.91,144.92,144.75,144.78,39546.0,132.0428,132.0519,131.897,131.9243,39546.0
2021-09-17 14:30:00,144.77,144.81,144.72,144.78,38648.0,131.9152,131.9517,131.8697,131.9243,38648.0
2021-09-17 14:35:00,144.77,144.81,144.73,144.78,44277.0,131.9152,131.9517,131.8788,131.9243,44277.0
2021-09-17 14:40:00,144.79,144.84,144.71,144.74,50292.0,131.9335,131.979,131.8606,131.8879,50292.0
2021-09-17 14:45:00,144.74,144.8,144.7,144.75,59503.0,131.8879,131.9426,131.8514,131.897,59503.0
2021-09-17 14:50:00,144.76,144.88,144.76,144.81,35369.0,131.9061,132.0155,131.9061,131.9517,35369.0
2021-09-17 14:55:00,144.8,144.91,144.75,144.82,36340.0,131.9426,132.0428,131.897,131.9608,36340.0
2021-09-17 15:00:00,144.82,144.9,144.79,144.84,35616.0,131.9608,132.0337,131.9335,131.979,35616.0
2021-09-17 15:05:00,144.83,144.83,144.74,144.77,61944.0,131.9699,131.9699,131.8879,131.9152,61944.0
2021-09-17 15:10:00,144.79,144.84,144.73,144.78,76805.0,131.9335,131.979,131.8788,131.9243,76805.0
2021-09-17 15:15:00,144.77,144.78,144.67,144.74,47768.0,131.9152,131.9243,131.8241,131.8879,47768.0
2021-09-17 15:20:00,144.73,144.81,144.73,144.8,50295.0,131.8788,131.9517,131.8788,131.9426,50295.0
2021-09-17 15:25:00,144.79,144.85,144.74,144.83,61019.0,131.9335,131.9881,131.8879,131.9699,61019.0
2021-09-17 15:30:00,144.83,144.85,144.56,144.59,115713.0,131.9699,131.9881,131.7239,131.7512,115713.0
2021-09-17 15:35:00,144.57,144.77,144.56,144.69,105928.0,131.733,131.9152,131.7239,131.8423,105928.0
2021-09-17 15:40:00,144.7,144.93,144.68,144.89,119822.0,131.8514,132.061,131.8332,132.0246,119822.0
2021-09-17 15:45:00,144.89,144.89,144.6,144.66,159598.0,132.0246,132.0246,131.7603,131.815,159598.0
2021-09-17 15:50:00,144.66,145.0,144.53,144.65,339442.0,131.815,132.1248,131.6965,131.8059,339442.0
2021-09-17 15:55:00,144.66,144.68,144.33,144.35,649810.0,131.815,131.8332,131.5143,131.5325,649810.0
2021-09-20 09:30:00,144.22,144.55,144.02,144.31,227857.0,131.4141,131.7148,131.2318,131.4961,227857.0
2021-09-20 09:35:00,144.33,144.57,144.15,144.48,68329.0,131.5143,131.733,131.3503,131.651,68329.0
2021-09-20 09:40:00,144.49,144.85,144.37,144.44,89073.0,131.6601,131.9881,131.5507,131.6145,89073.0
2021-09-20 09:45:00,144.45,144.6,144.22,144.52,96023.0,131.6236,131.7603,131.4141,131.6874,96023.0
2021-09-20 09:50:00,144.52,144.7,144.23,144.65,98449.0,131.6874,131.8514,131.4232,131.8059,98449.0
2021-09-20 09:55:00,144.67,144.68,144.38,144.38,98297.0,131.8241,131.8332,131.5599,131.5599,98297.0
2021-09-20 10:00:00,144.33,144.41,144.01,144.1,97597.0,131.5143,131.5872,131.2227,131.3047,97597.0
2021-09-20 10:05:00,144.08,144.11,143.57,143.61,78847.0,131.2865,131.3138,130.8218,130.8582,78847.0
2021-09-20 10:10:00,143.62,143.75,143.37,143.46,122169.0,130.8673,130.9858,130.6395,130.7216,122169.0
2021-09-20 10:15:00,143.46,143.66,143.3,143.65,143693.0,130.7216,130.9038,130.5758,130.8947,143693.0
2021-09-20 10:20:00,143.65,144.14,143.6,144.03,73815.0,130.8947,131.3412,130.8491,131.2409,73815.0
2021-09-20 10:25:00,144.08,144.33,144.02,144.25,65767.0,131.2865,131.5143,131.2318,131.4414,65767.0
2021-09-20 10:30:00,144.26,144.35,144.19,144.33,52220.0,131.4505,131.5325,131.3867,131.5143,52220.0
2021-09-20 10:35:00,144.34,144.38,143.98,144.09,59882.0,131.5234,131.5599,131.1954,131.2956,59882.0
2021-09-20 10:40:00,144.09,144.12,143.8,143.82,46197.0,131.2956,131.3229,131.0314,131.0496,46197.0
2021-09-20 10:45:00,143.82,143.94,143.74,143.76,58185.0,131.0496,131.1589,130.9767,130.9949,58185.0
2021-09-20 10:50:00,143.73,144.04,143.71,144.04,52867.0,130.9676,131.2501,130.9494,131.2501,52867.0
2021-09-20 10:55:00,144.03,144.03,143.8,143.99,34627.0,131.2409,131.2409,131.0314,131.2045,34627.0
2021-09-20 11:00:00,143.97,144.14,143.85,144.09,71767.0,131.1863,131.3412,131.0769,131.2956,71767.0
2021-09-20 11:05:00,144.07,144.13,143.91,144.02,41678.0,131.2774,131.3321,131.1316,131.2318,41678.0
2021-09-20 11:10:00,144.02,144.22,143.98,144.08,41405.0,131.2318,131.4141,131.1954,131.2865,41405.0
2021-09-20 11:15:00,144.07,144.25,144.03,144.24,40883.0,131.2774,131.4414,131.2409,131.4323,40883.0
2021-09-20 11:20:00,144.25,144.37,144.16,144.17,42739.0,131.4414,131.5507,131.3594,131.3685,42739.0
2021-09-20 11:25:00,144.16,144.21,143.98,144.08,47960.0,131.3594,131.405,131.1954,131.2865,47960.0
2021-09-20 11:30:00,144.06,144.14,143.95,144.05,46104.0,131.2683,131.3412,131.168,131.2592,46104.0
2021-09-20 11:35:00,144.04,144.07,143.93,143.98,38113.0,131.2501,131.2774,131.1498,131.1954,38113.0
2021-09-20 11:40:00,143.97,144.04,143.91,143.99,36066.0,131.1863,131.2501,131.1316,131.2045,36066.0
2021-09-20 11:45:00,143.98,144.05,143.94,143.96,43230.0,131.1954,131.2592,131.1589,131.1772,43230.0
2021-09-20 11:50:00,143.95,143.95,143.75,143.78,57114.0,131.168,131.168,130.9858,131.0131,57114.0
2021-09-20 11:55:00,143.8,143.8,143.63,143.66,26217.0,131.0314,131.0314,130.8765,130.9038,26217.0
2021-09-20 12:00:00,143.67,143.68,143.55,143.63,39756.0,130.9129,130.922,130.8036,130.8765,39756.0
2021-09-20 12:05:00,143.63,143.68,143.58,143.61,36409.0,130.8765,130.922,130.8309,130.8582,36409.0
2021-09-20 12:10:00,143.62,143.68,143.55,143.61,41026.0,130.8673,130.922,130.8036,130.8582,41026.0
2021-09-20 12:15:00,143.61,143.73,143.59,143.63,38340.0,130.8582,130.9676,130.84,130.8765,38340.0
2021-09-20 12:20:00,143.64,143.73,143.62,143.72,52859.0,130.8856,130.9676,130.8673,130.9585,52859.0
2021-09-20 12:25:00,143.74,143.79,143.71,143.76,40029.0,130.9767,131.0223,130.9494,130.9949,40029.0
2021-09-20 12:30:00,143.76,143.81,143.71,143.74,37301.0,130.9949,131.0405,130.9494,130.9767,37301.0
2021-09-20 12:35:00,143.73,143.84,143.73,143.84,34921.0,130.9676,131.0678,130.9676,131.0678,34921.0
2021-09-20 12:40:00,143.84,143.84,143.63,143.66,38426.0,131.0678,131.0678,130.8765,130.9038,38426.0
2021-09-20 12:45:00,143.66,143.77,143.6,143.68,41914.0,130.9038,131.004,130.8491,130.922,41914.0
2021-09-20 12:50:00,143.67,143.7,143.56,143.66,34537.0,130.9129,130.9402,130.8127,130.9038,34537.0
2021-09-20 12:55:00,143.65,143.71,143.5,143.52,45891.0,130.8947,130.9494,130.758,130.7762,45891.0
2021-09-20 13:00:00,143.52,143.52,143.33,143.41,53878.0,130.7762,130.7762,130.6031,130.676,53878.0
2021-09-20 13:05:00,143.4,143.42,143.13,143.13,46688.0,130.6669,130.6851,130.4209,130.4209,46688.0
2021-09-20 13:10:00,143.14,143.26,143.09,143.23,57900.0,130.43,130.5393,130.3844,130.512,57900.0
2021-09-20 13:15:00,143.23,143.26,143.06,143.06,64107.0,130.512,130.5393,130.3571,130.3571,64107.0
2021-09-20 13:20:00,143.09,143.17,143.06,143.13,36454.0,130.3844,130.4573,130.3571,130.4209,36454.0
2021-09-20 13:25:00,143.16,143.23,143.15,143.21,40586.0,130.4482,130.512,130.4391,130.4938,40586.0
2021-09-20 13:30:00,143.2,143.33,143.16,143.27,49106.0,130.4846,130.6031,130.4482,130.5484,49106.0
2021-09-20 13:35:00,143.28,143.42,143.28,143.42,36568.0,130.5575,130.6851,130.5575,130.6851,36568.0
2021-09-20 13:40:00,143.41,143.41,143.22,143.23,59255.0,130.676,130.676,130.5029,130.512,59255.0
2021-09-20 13:45:00,143.22,143.35,143.22,143.31,41365.0,130.5029,130.6213,130.5029,130.5849,41365.0
2021-09-20 13:50:00,143.32,143.36,143.22,143.24,42764.0,130.594,130.6304,130.5029,130.5211,42764.0
2021-09-20 13:55:00,143.24,143.38,143.22,143.22,40535.0,130.5211,130.6487,130.5029,130.5029,40535.0
2021-09-20 14:00:00,143.22,143.33,143.18,143.2,46179.0,130.5029,130.6031,130.4664,130.4846,46179.0
2021-09-20 14:05:00,143.21,143.22,142.97,143.0,41732.0,130.4938,130.5029,130.2751,130.3024,41732.0
2021-09-20 14:10:00,143.0,143.02,142.88,142.88,43027.0,130.3024,130.3206,130.1931,130.1931,43027.0
2021-09-20 14:15:00,142.86,142.91,142.8,142.88,49779.0,130.1748,130.2204,130.1202,130.1931,49779.0
2021-09-20 14:20:00,142.85,142.95,142.79,142.8,42439.0,130.1657,130.2568,130.111,130.1202,42439.0
2021-09-20 14:25:00,142.8,142.86,142.74,142.79,59903.0,130.1202,130.1748,130.0655,130.111,59903.0
2021-09-20 14:30:00,142.79,142.83,142.62,142.64,55461.0,130.111,130.1475,129.9561,129.9744,55461.0
2021-09-20 14:35:00,142.67,142.68,142.54,142.56,45741.0,130.0017,130.0108,129.8832,129.9015,45741.0
2021-09-20 14:40:00,142.56,142.63,142.47,142.53,74774.0,129.9015,129.9653,129.8195,129.8741,74774.0
2021-09-20 14:45:00,142.53,142.58,142.42,142.44,63541.0,129.8741,129.9197,129.7739,129.7921,63541.0
2021-09-20 14:50:00,142.44,142.47,142.35,142.35,44470.0,129.7921,129.8195,129.7101,129.7101,44470.0
2021-09-20 14:55:00,142.34,142.47,142.32,142.45,78640.0,129.701,129.8195,129.6828,129.8012,78640.0
2021-09-20 15:00:00,142.43,142.56,142.38,142.44,61312.0,129.783,129.9015,129.7375,129.7921,61312.0
2021-09-20 15:05:00,142.43,142.44,142.21,142.28,62133.0,129.783,129.7921,129.5825,129.6463,62133.0
2021-09-20 15:10:00,142.28,142.32,142.14,142.18,57389.0,129.6463,129.6828,129.5188,129.5552,57389.0
2021-09-20 15:15:00,142.18,142.21,141.97,142.06,94286.0,129.5552,129.5825,129.3639,129.4459,94286.0
2021-09-20 15:20:00,142.07,142.2,142.04,142.17,63178.0,129.455,129.5734,129.4276,129.5461,63178.0
2021-09-20 15:25:00,142.18,142.37,142.09,142.37,65388.0,129.5552,129.7283,129.4732,129.7283,65388.0
2021-09-20 15:30:00,142.36,142.69,142.31,142.66,76927.0,129.7192,130.0199,129.6737,129.9926,76927.0
2021-09-20 15:35:00,142.66,142.78,142.53,142.54,99716.0,129.9926,130.1019,129.8741,129.8832,99716.0
2021-09-20 15:40:00,142.54,142.72,142.54,142.7,82103.0,129.8832,130.0473,129.8832,130.029,82103.0
2021-09-20 15:45:00,142.71,142.85,142.66,142.7,101500.0,130.0381,130.1657,129.9926,130.029,101500.0
2021-09-20 15:50:00,142.73,142.95,142.71,142.84,177435.0,130.0564,130.2568,130.0381,130.1566,177435.0
2021-09-20 15:55:00,142.84,143.12,142.8,142.89,515263.0,130.1566,130.4117,130.1202,130.2022,515263.0
2021-09-21 09:30:00,142.98,143.31,142.88,143.31,156931.0,130.2842,130.5849,130.1931,130.5849,156931.0
2021-09-21 09:35:00,143.3,143.79,143.28,143.69,64453.0,130.5758,131.0223,130.5575,130.9311,64453.0
2021-09-21 09:40:00,143.69,144.2,143.69,144.1,127895.0,130.9311,131.3958,130.9311,131.3047,127895.0
2021-09-21 09:45:00,144.08,144.5,144.0,144.43,178403.0,131.2865,131.6692,131.2136,131.6054,178403.0
2021-09-21 09:50:00,144.45,144.45,144.18,144.32,60898.0,131.6236,131.6236,131.3776,131.5052,60898.0
2021-09-21 09:55:00,144.34,144.5,144.27,144.32,81515.0,131.5234,131.6692,131.4596,131.5052,81515.0
2021-09-21 10:00:00,144.33,144.53,144.33,144.46,82524.0,131.5143,131.6965,131.5143,131.6328,82524.0
2021-09-21 10:05:00,144.43,144.44,144.19,144.26,62051.0,131.6054,131.6145,131.3867,131.4505,62051.0
2021-09-21 10:10:00,144.24,144.26,143.63,143.71,62255.0,131.4323,131.4505,130.8765,130.9494,62255.0
2021-09-21 10:15:00,143.75,143.91,143.6,143.6,48281.0,130.9858,131.1316,130.8491,130.8491,48281.0
2021-09-21 10:20:00,143.6,143.63,143.41,143.41,66861.0,130.8491,130.8765,130.676,130.676,66861.0
2021-09-21 10:25:00,143.42,143.77,143.42,143.65,43226.0,130.6851,131.004,130.6851,130.8947,43226.0
2021-09-21 10:30:00,143.62,143.62,143.34,143.36,44007.0,130.8673,130.8673,130.6122,130.6304,44007.0
2021-09-21 10:35:00,143.36,143.46,143.25,143.45,50163.0,130.6304,130.7216,130.5302,130.7124,50163.0
2021-09-21 10:40:00,143.44,143.7,143.35,143.63,46679.0,130.7033,130.9402,130.6213,130.8765,46679.0
2021-09-21 10:45:00,143.6,143.66,143.45,143.47,52101.0,130.8491,130.9038,130.7124,130.7307,52101.0
2021-09-21 10:50:00,143.46,143.64,143.43,143.63,57123.0,130.7216,130.8856,130.6942,130.8765,57123.0
2021-09-21 10:55:00,143.64,143.69,143.54,143.66,75077.0,130.8856,130.9311,130.7944,130.9038,75077.0
2021-09-21 11:00:00,143.65,143.65,143.38,143.44,64618.0,130.8947,130.8947,130.6487,130.7033,64618.0
2021-09-21 11:05:00,143.44,143.76,143.44,143.76,45352.0,130.7033,130.9949,130.7033,130.9949,45352.0
2021-09-21 11:10:00,143.76,143.88,143.7,143.85,44018.0,130.9949,131.1043,130.9402,131.0769,44018.0
2021-09-21 11:15:00,143.84,143.91,143.77,143.8,61053.0,131.0678,131.1316,131.004,131.0314,61053.0
2021-09-21 11:20:00,143.81,143.92,143.78,143.78,61807.0,131.0405,131.1407,131.0131,131.0131,61807.0
2021-09-21 11:25:00,143.78,143.95,143.78,143.82,56524.0,131.0131,131.168,131.0131,131.0496,56524.0
2021-09-21 11:30:00,143.81,143.95,143.8,143.94,46316.0,131.0405,131.168,131.0314,131.1589,46316.0
2021-09-21 11:35:00,143.95,144.13,143.91,144.08,41440.0,131.168,131.3321,131.1316,131.2865,41440.0
2021-09-21 11:40:00,144.08,144.15,144.02,144.09,31209.0,131.2865,131.3503,131.2318,131.2956,31209.0
2021-09-21 11:45:00,144.08,144.17,144.02,144.17,38984.0,131.2865,131.3685,131.2318,131.3685,38984.0
2021-09-21 11:50:00,144.16,144.2,144.03,144.06,36685.0,131.3594,131.3958,131.2409,131.2683,36685.0
2021-09-21 11:55:00,144.05,144.07,143.92,143.96,21398.0,131.2592,131.2774,131.1407,131.1772,21398.0
2021-09-21 12:00:00,143.97,144.08,143.96,143.96,35534.0,131.1863,131.2865,131.1772,131.1772,35534.0
2021-09-21 12:05:00,143.95,144.01,143.91,143.98,32938.0,131.168,131.2227,131.1316,131.1954,32938.0
2021-09-21 12:10:00,143.96,144.07,143.95,144.03,33567.0,131.1772,131.2774,131.168,131.2409,33567.0
2021-09-21 12:15:00,144.02,144.06,143.78,143.78,57912.0,131.2318,131.2683,131.0131,131.0131,57912.0
2021-09-21 12:20:00,143.78,143.86,143.74,143.8,33081.0,131.0131,131.086,130.9767,131.0314,33081.0
2021-09-21 12:25:00,143.8,143.81,143.64,143.68,36677.0,131.0314,131.0405,130.8856,130.922,36677.0
2021-09-21 12:30:00,143.68,143.72,143.54,143.67,24738.0,130.922,130.9585,130.7944,130.9129,24738.0
2021-09-21 12:35:00,143.68,143.71,143.6,143.71,25491.0,130.922,130.9494,130.8491,130.9494,25491.0
2021-09-21 12:40:00,143.72,143.75,143.65,143.71,18463.0,130.9585,130.9858,130.8947,130.9494,18463.0
2021-09-21 12:45:00,143.71,143.71,143.55,143.61,36243.0,130.9494,130.9494,130.8036,130.8582,36243.0
2021-09-21 12:50:00,143.61,143.61,143.45,143.48,29409.0,130.8582,130.8582,130.7124,130.7398,29409.0
2021-09-21 12:55:00,143.49,143.59,143.47,143.53,29515.0,130.7489,130.84,130.7307,130.7853,29515.0
2021-09-21 13:00:00,143.51,143.51,143.33,143.38,24854.0,130.7671,130.7671,130.6031,130.6487,24854.0
2021-09-21 13:05:00,143.38,143.46,143.33,143.35,29025.0,130.6487,130.7216,130.6031,130.6213,29025.0
2021-09-21 13:10:00,143.37,143.45,143.34,143.39,19818.0,130.6395,130.7124,130.6122,130.6578,19818.0
2021-09-21 13:15:00,143.38,143.42,143.33,143.41,29301.0,130.6487,130.6851,130.6031,130.676,29301.0
2021-09-21 13:20:00,143.43,143.44,143.27,143.27,28216.0,130.6942,130.7033,130.5484,130.5484,28216.0
2021-09-21 13:25:00,143.28,143.29,143.17,143.18,41194.0,130.5575,130.5666,130.4573,130.4664,41194.0
2021-09-21 13:30:00,143.17,143.19,143.05,143.14,33823.0,130.4573,130.4755,130.348,130.43,33823.0
2021-09-21 13:35:00,143.14,143.15,143.08,143.12,28239.0,130.43,130.4391,130.3753,130.4117,28239.0
2021-09-21 13:40:00,143.13,143.14,143.03,143.08,30124.0,130.4209,130.43,130.3297,130.3753,30124.0
2021-09-21 13:45:00,143.09,143.16,143.04,143.14,36402.0,130.3844,130.4482,130.3388,130.43,36402.0
2021-09-21 13:50:00,143.14,143.17,143.0,143.01,46835.0,130.43,130.4573,130.3024,130.3115,46835.0
2021-09-21 13:55:00,143.02,143.09,142.95,143.09,32321.0,130.3206,130.3844,130.2568,130.3844,32321.0
2021-09-21 14:00:00,143.09,143.23,143.06,143.23,40255.0,130.3844,130.512,130.3571,130.512,40255.0
2021-09-21 14:05:00,143.22,143.34,143.22,143.31,37407.0,130.5029,130.6122,130.5029,130.5849,37407.0
2021-09-21 14:10:00,143.31,143.31,143.19,143.22,29694.0,130.5849,130.5849,130.4755,130.5029,29694.0
2021-09-21 14:15:00,143.21,143.22,143.11,143.12,35618.0,130.4938,130.5029,130.4026,130.4117,35618.0
2021-09-21 14:20:00,143.12,143.13,143.06,143.08,41356.0,130.4117,130.4209,130.3571,130.3753,41356.0
2021-09-21 14:25:00,143.09,143.11,143.02,143.02,25858.0,130.3844,130.4026,130.3206,130.3206,25858.0
2021-09-21 14:30:00,143.02,143.24,143.01,143.24,32775.0,130.3206,130.5211,130.3115,130.5211,32775.0
2021-09-21 14:35:00,143.23,143.24,143.14,143.16,26994.0,130.512,130.5211,130.43,130.4482,26994.0
2021-09-21 14:40:00,143.16,143.2,143.11,143.11,26067.0,130.4482,130.4846,130.4026,130.4026,26067.0
2021-09-21 14:45:00,143.11,143.16,143.06,143.1,25008.0,130.4026,130.4482,130.3571,130.3935,25008.0
2021-09-21 14:50:00,143.11,143.36,143.11,143.23,36118.0,130.4026,130.6304,130.4026,130.512,36118.0
2021-09-21 14:55:00,143.23,143.23,143.11,143.21,43398.0,130.512,130.512,130.4026,130.4938,43398.0
2021-09-21 15:00:00,143.2,143.47,143.19,143.41,49750.0,130.4846,130.7307,130.4755,130.676,49750.0
2021-09-21 15:05:00,143.42,143.51,143.39,143.45,39117.0,130.6851,130.7671,130.6578,130.7124,39117.0
2021-09-21 15:10:00,143.47,143.59,143.41,143.57,28864.0,130.7307,130.84,130.676,130.8218,28864.0
2021-09-21 15:15:00,143.58,143.68,143.51,143.52,39976.0,130.8309,130.922,130.7671,130.7762,39976.0
2021-09-21 15:20:00,143.52,143.62,143.52,143.54,29490.0,130.7762,130.8673,130.7762,130.7944,29490.0
2021-09-21 15:25:00,143.55,143.6,143.52,143.57,26748.0,130.8036,130.8491,130.7762,130.8218,26748.0
2021-09-21 15:30:00,143.56,143.59,143.48,143.51,36335.0,130.8127,130.84,130.7398,130.7671,36335.0
2021-09-21 15:35:00,143.51,143.55,143.42,143.47,63490.0,130.7671,130.8036,130.6851,130.7307,63490.0
2021-09-21 15:40:00,143.45,143.57,143.36,143.46,48618.0,130.7124,130.8218,130.6304,130.7216,48618.0
2021-09-21 15:45:00,143.47,143.47,143.25,143.26,57722.0,130.7307,130.7307,130.5302,130.5393,57722.0
2021-09-21 15:50:00,143.27,143.46,143.26,143.36,97899.0,130.5484,130.7216,130.5393,130.6304,97899.0
2021-09-21 15:55:00,143.36,143.37,143.1,143.11,238711.0,130.6304,130.6395,130.3935,130.4026,238711.0
2021-09-22 09:30:00,143.82,143.84,143.0,143.15,203817.0,131.0496,131.0678,130.3024,130.4391,203817.0
2021-09-22 09:35:00,143.17,143.36,143.17,143.25,63799.0,130.4573,130.6304,130.4573,130.5302,63799.0
2021-09-22 09:40:00,143.25,143.39,143.08,143.38,77338.0,130.5302,130.6578,130.3753,130.6487,77338.0
2021-09-22 09:45:00,143.36,143.47,143.05,143.06,79929.0,130.6304,130.7307,130.348,130.3571,79929.0
2021-09-22 09:50:00,143.07,143.08,142.86,142.99,45160.0,130.3662,130.3753,130.1748,130.2933,45160.0
2021-09-22 09:55:00,143.02,143.35,142.99,143.35,55957.0,130.3206,130.6213,130.2933,130.6213,55957.0
2021-09-22 10:00:00,143.36,143.7,143.3,143.56,58949.0,130.6304,130.9402,130.5758,130.8127,58949.0
2021-09-22 10:05:00,143.57,143.79,143.5,143.54,71153.0,130.8218,131.0223,130.758,130.7944,71153.0
2021-09-22 10:10:00,143.55,143.79,143.55,143.61,38412.0,130.8036,131.0223,130.8036,130.8582,38412.0
2021-09-22 10:15:00,143.6,143.69,143.53,143.55,25071.0,130.8491,130.9311,130.7853,130.8036,25071.0
2021-09-22 10:20:00,143.56,143.65,143.48,143.59,27567.0,130.8127,130.8947,130.7398,130.84,27567.0
2021-09-22 10:25:00,143.58,143.77,143.51,143.71,32713.0,130.8309,131.004,130.7671,130.9494,32713.0
2021-09-22 10:30:00,143.75,143.99,143.74,143.86,40373.0,130.9858,131.2045,130.9767,131.086,40373.0
2021-09-22 10:35:00,143.87,143.98,143.78,143.92,64942.0,131.0951,131.1954,131.0131,131.1407,64942.0
2021-09-22 10:40:00,143.96,143.97,143.69,143.74,30213.0,131.1772,131.1863,130.9311,130.9767,30213.0
2021-09-22 10:45:00,143.78,143.82,143.69,143.76,39592.0,131.0131,131.0496,130.9311,130.9949,39592.0
2021-09-22 10:50:00,143.74,143.88,143.68,143.85,27794.0,130.9767,131.1043,130.922,131.0769,27794.0
2021-09-22 10:55:00,143.85,144.07,143.83,144.07,37930.0,131.0769,131.2774,131.0587,131.2774,37930.0
2021-09-22 11:00:00,144.07,144.17,144.05,144.09,35439.0,131.2774,131.3685,131.2592,131.2956,35439.0
2021-09-22 11:05:00,144.09,144.16,144.02,144.06,43252.0,131.2956,131.3594,131.2318,131.2683,43252.0
2021-09-22 11:10:00,144.04,144.05,143.89,143.89,34388.0,131.2501,131.2592,131.1134,131.1134,34388.0
2021-09-22 11:15:00,143.89,144.04,143.89,143.96,36416.0,131.1134,131.2501,131.1134,131.1772,36416.0
2021-09-22 11:20:00,143.97,144.0,143.86,143.94,30122.0,131.1863,131.2136,131.086,131.1589,30122.0
2021-09-22 11:25:00,143.93,143.93,143.8,143.82,35734.0,131.1498,131.1498,131.0314,131.0496,35734.0
2021-09-22 11:30:00,143.83,143.96,143.81,143.91,21802.0,131.0587,131.1772,131.0405,131.1316,21802.0
2021-09-22 11:35:00,143.9,143.99,143.88,143.94,26447.0,131.1225,131.2045,131.1043,131.1589,26447.0
2021-09-22 11:40:00,143.94,144.11,143.94,144.11,27989.0,131.1589,131.3138,131.1589,131.3138,27989.0
2021-09-22 11:45:00,144.14,144.22,144.12,144.22,31910.0,131.3412,131.4141,131.3229,131.4141,31910.0
2021-09-22 11:50:00,144.21,144.35,144.08,144.2,75292.0,131.405,131.5325,131.2865,131.3958,75292.0
2021-09-22 11:55:00,144.21,144.26,144.17,144.18,23335.0,131.405,131.4505,131.3685,131.3776,23335.0
2021-09-22 12:00:00,144.16,144.18,144.07,144.08,20540.0,131.3594,131.3776,131.2774,131.2865,20540.0
2021-09-22 12:05:00,144.09,144.14,144.05,144.07,18974.0,131.2956,131.3412,131.2592,131.2774,18974.0
2021-09-22 12:10:00,144.08,144.14,144.04,144.04,17896.0,131.2865,131.3412,131.2501,131.2501,17896.0
2021-09-22 12:15:00,144.05,144.07,144.0,144.04,17075.0,131.2592,131.2774,131.2136,131.2501,17075.0
2021-09-22 12:20:00,144.03,144.09,144.03,144.06,14179.0,131.2409,131.2956,131.2409,131.2683,14179.0
2021-09-22 12:25:00,144.07,144.11,143.98,144.0,14992.0,131.2774,131.3138,131.1954,131.2136,14992.0
2021-09-22 12:30:00,144.01,144.14,144.01,144.1,26037.0,131.2227,131.3412,131.2227,131.3047,26037.0
2021-09-22 12:35:00,144.11,144.11,144.03,144.09,14124.0,131.3138,131.3138,131.2409,131.2956,14124.0
2021-09-22 12:40:00,144.08,144.13,144.07,144.11,20393.0,131.2865,131.3321,131.2774,131.3138,20393.0
2021-09-22 12:45:00,144.12,144.12,144.05,144.06,10988.0,131.3229,131.3229,131.2592,131.2683,10988.0
2021-09-22 12:50:00,144.07,144.1,143.97,143.97,17207.0,131.2774,131.3047,131.1863,131.1863,17207.0
2021-09-22 12:55:00,143.98,144.02,143.93,143.95,19769.0,131.1954,131.2318,131.1498,131.168,19769.0
2021-09-22 13:00:00,143.95,143.96,143.88,143.9,15694.0,131.168,131.1772,131.1043,131.1225,15694.0
2021-09-22 13:05:00,143.91,143.93,143.82,143.83,17093.0,131.1316,131.1498,131.0496,131.0587,17093.0
2021-09-22 13:10:00,143.83,143.86,143.74,143.75,20175.0,131.0587,131.086,130.9767,130.9858,20175.0
2021-09-22 13:15:00,143.74,143.8,143.68,143.68,20701.0,130.9767,131.0314,130.922,130.922,20701.0
2021-09-22 13:20:00,143.69,143.75,143.69,143.74,13495.0,130.9311,130.9858,130.9311,130.9767,13495.0
2021-09-22 13:25:00,143.74,143.8,143.72,143.77,16087.0,130.9767,131.0314,130.9585,131.004,16087.0
2021-09-22 13:30:00,143.76,143.76,143.67,143.72,20320.0,130.9949,130.9949,130.9129,130.9585,20320.0
2021-09-22 13:35:00,143.71,143.73,143.62,143.68,20833.0,130.9494,130.9676,130.8673,130.922,20833.0
2021-09-22 13:40:00,143.67,143.69,143.63,143.65,16794.0,130.9129,130.9311,130.8765,130.8947,16794.0
2021-09-22 13:45:00,143.65,143.68,143.63,143.67,13556.0,130.8947,130.922,130.8765,130.9129,13556.0
2021-09-22 13:50:00,143.66,143.69,143.57,143.63,33169.0,130.9038,130.9311,130.8218,130.8765,33169.0
2021-09-22 13:55:00,143.62,143.74,143.6,143.74,22188.0,130.8673,130.9767,130.8491,130.9767,22188.0
2021-09-22 14:00:00,143.71,143.93,143.41,143.91,60343.0,130.9494,131.1498,130.676,131.1316,60343.0
2021-09-22 14:05:00,143.97,144.03,143.71,143.81,21351.0,131.1863,131.2409,130.9494,131.0405,21351.0
2021-09-22 14:10:00,143.82,144.0,143.82,143.99,17293.0,131.0496,131.2136,131.0496,131.2045,17293.0
2021-09-22 14:15:00,143.98,144.06,143.89,143.89,24517.0,131.1954,131.2683,131.1134,131.1134,24517.0
2021-09-22 14:20:00,143.91,143.95,143.76,143.8,33972.0,131.1316,131.168,130.9949,131.0314,33972.0
2021-09-22 14:25:00,143.8,143.84,143.73,143.84,27088.0,131.0314,131.0678,130.9676,131.0678,27088.0
2021-09-22 14:30:00,143.84,143.88,143.72,143.81,52713.0,131.0678,131.1043,130.9585,131.0405,52713.0
2021-09-22 14:35:00,143.82,143.88,143.62,143.63,66139.0,131.0496,131.1043,130.8673,130.8765,66139.0
2021-09-22 14:40:00,143.63,143.72,143.45,143.7,51482.0,130.8765,130.9585,130.7124,130.9402,51482.0
2021-09-22 14:45:00,143.68,143.71,143.46,143.5,51037.0,130.922,130.9494,130.7216,130.758,51037.0
2021-09-22 14:50:00,143.49,143.66,143.36,143.62,58205.0,130.7489,130.9038,130.6304,130.8673,58205.0
2021-09-22 14:55:00,143.63,143.66,143.5,143.59,48179.0,130.8765,130.9038,130.758,130.84,48179.0
2021-09-22 15:00:00,143.58,143.65,143.49,143.59,41698.0,130.8309,130.8947,130.7489,130.84,41698.0
2021-09-22 15:05:00,143.6,143.73,143.53,143.73,30324.0,130.8491,130.9676,130.7853,130.9676,30324.0
2021-09-22 15:10:00,143.72,143.89,143.67,143.86,35374.0,130.9585,131.1134,130.9129,131.086,35374.0
2021-09-22 15:15:00,143.87,143.96,143.85,143.95,20462.0,131.0951,131.1772,131.0769,131.168,20462.0
2021-09-22 15:20:00,143.94,144.0,143.9,143.91,37953.0,131.1589,131.2136,131.1225,131.1316,37953.0
2021-09-22 15:25:00,143.91,143.91,143.83,143.84,32189.0,131.1316,131.1316,131.0587,131.0678,32189.0
2021-09-22 15:30:00,143.84,143.84,143.58,143.64,71548.0,131.0678,131.0678,130.8309,130.8856,71548.0
2021-09-22 15:35:00,143.62,143.76,143.6,143.73,75579.0,130.8673,130.9949,130.8491,130.9676,75579.0
2021-09-22 15:40:00,143.73,143.74,143.58,143.58,119675.0,130.9676,130.9767,130.8309,130.8309,119675.0
2021-09-22 15:45:00,143.57,143.63,143.52,143.55,154800.0,130.8218,130.8765,130.7762,130.8036,154800.0
2021-09-22 15:50:00,143.53,143.68,143.47,143.64,113630.0,130.7853,130.922,130.7307,130.8856,113630.0
2021-09-22 15:55:00,143.64,143.65,143.49,143.61,268279.0,130.8856,130.8947,130.7489,130.8582,268279.0
2021-09-23 09:30:00,144.06,144.06,143.49,143.86,117191.0,131.2683,131.2683,130.7489,131.086,117191.0
2021-09-23 09:35:00,143.9,144.1,143.89,144.07,55402.0,131.1225,131.3047,131.1134,131.2774,55402.0
2021-09-23 09:40:00,144.07,144.35,144.07,144.31,72070.0,131.2774,131.5325,131.2774,131.4961,72070.0
2021-09-23 09:45:00,144.32,144.51,144.32,144.43,64033.0,131.5052,131.6783,131.5052,131.6054,64033.0
2021-09-23 09:50:00,144.44,144.54,144.31,144.41,58793.0,131.6145,131.7057,131.4961,131.5872,58793.0
2021-09-23 09:55:00,144.44,144.5,144.12,144.13,45377.0,131.6145,131.6692,131.3229,131.3321,45377.0
2021-09-23 10:00:00,144.13,144.39,144.03,144.3,72238.0,131.3321,131.569,131.2409,131.487,72238.0
2021-09-23 10:05:00,144.3,144.32,144.18,144.24,46496.0,131.487,131.5052,131.3776,131.4323,46496.0
2021-09-23 10:10:00,144.24,144.32,144.08,144.32,38220.0,131.4323,131.5052,131.2865,131.5052,38220.0
2021-09-23 10:15:00,144.34,144.43,144.24,144.29,72530.0,131.5234,131.6054,131.4323,131.4779,72530.0
2021-09-23 10:20:00,144.29,144.34,144.16,144.18,47109.0,131.4779,131.5234,131.3594,131.3776,47109.0
2021-09-23 10:25:00,144.16,144.25,144.14,144.15,40391.0,131.3594,131.4414,131.3412,131.3503,40391.0
2021-09-23 10:30:00,144.16,144.21,143.98,144.19,45328.0,131.3594,131.405,131.1954,131.3867,45328.0
2021-09-23 10:35:00,144.19,144.25,144.05,144.07,30166.0,131.3867,131.4414,131.2592,131.2774,30166.0
2021-09-23 10:40:00,144.07,144.07,143.87,143.88,33042.0,131.2774,131.2774,131.0951,131.1043,33042.0
2021-09-23 10:45:00,143.87,144.12,143.85,144.07,42850.0,131.0951,131.3229,131.0769,131.2774,42850.0
2021-09-23 10:50:00,144.07,144.19,144.02,144.17,35581.0,131.2774,131.3867,131.2318,131.3685,35581.0
2021-09-23 10:55:00,144.17,144.18,144.01,144.03,35348.0,131.3685,131.3776,131.2227,131.2409,35348.0
2021-09-23 11:00:00,144.03,144.06,143.87,143.9,47046.0,131.2409,131.2683,131.0951,131.1225,47046.0
2021-09-23 11:05:00,143.91,144.12,143.89,144.12,33906.0,131.1316,131.3229,131.1134,131.3229,33906.0
2021-09-23 11:10:00,144.11,144.24,144.06,144.21,44623.0,131.3138,131.4323,131.2683,131.405,44623.0
2021-09-23 11:15:00,144.22,144.24,143.93,143.93,43344.0,131.4141,131.4323,131.1498,131.1498,43344.0
2021-09-23 11:20:00,143.93,144.01,143.92,143.98,29313.0,131.1498,131.2227,131.1407,131.1954,29313.0
2021-09-23 11:25:00,143.98,144.01,143.86,144.0,47438.0,131.1954,131.2227,131.086,131.2136,47438.0
2021-09-23 11:30:00,144.0,144.24,143.98,144.17,49695.0,131.2136,131.4323,131.1954,131.3685,49695.0
2021-09-23 11:35:00,144.17,144.26,144.17,144.22,38564.0,131.3685,131.4505,131.3685,131.4141,38564.0
2021-09-23 11:40:00,144.23,144.34,144.19,144.21,32108.0,131.4232,131.5234,131.3867,131.405,32108.0
2021-09-23 11:45:00,144.2,144.2,144.07,144.08,41420.0,131.3958,131.3958,131.2774,131.2865,41420.0
2021-09-23 11:50:00,144.08,144.18,144.0,144.18,34215.0,131.2865,131.3776,131.2136,131.3776,34215.0
2021-09-23 11:55:00,144.19,144.27,144.17,144.2,33426.0,131.3867,131.4596,131.3685,131.3958,33426.0
2021-09-23 12:00:00,144.2,144.28,144.19,144.26,25299.0,131.3958,131.4687,131.3867,131.4505,25299.0
2021-09-23 12:05:00,144.27,144.3,144.22,144.24,24454.0,131.4596,131.487,131.4141,131.4323,24454.0
2021-09-23 12:10:00,144.24,144.28,144.19,144.23,22348.0,131.4323,131.4687,131.3867,131.4232,22348.0
2021-09-23 12:15:00,144.23,144.24,144.15,144.17,23859.0,131.4232,131.4323,131.3503,131.3685,23859.0
2021-09-23 12:20:00,144.17,144.22,144.16,144.19,25128.0,131.3685,131.4141,131.3594,131.3867,25128.0
2021-09-23 12:25:00,144.21,144.32,144.16,144.3,30082.0,131.405,131.5052,131.3594,131.487,30082.0
2021-09-23 12:30:00,144.3,144.4,144.3,144.38,17522.0,131.487,131.5781,131.487,131.5599,17522.0
2021-09-23 12:35:00,144.39,144.45,144.37,144.45,24546.0,131.569,131.6236,131.5507,131.6236,24546.0
2021-09-23 12:40:00,144.46,144.49,144.34,144.38,21825.0,131.6328,131.6601,131.5234,131.5599,21825.0
2021-09-23 12:45:00,144.38,144.42,144.3,144.3,23248.0,131.5599,131.5963,131.487,131.487,23248.0
2021-09-23 12:50:00,144.31,144.36,144.29,144.36,15701.0,131.4961,131.5416,131.4779,131.5416,15701.0
2021-09-23 12:55:00,144.35,144.36,144.25,144.25,21887.0,131.5325,131.5416,131.4414,131.4414,21887.0
2021-09-23 13:00:00,144.25,144.33,144.2,144.33,32689.0,131.4414,131.5143,131.3958,131.5143,32689.0
2021-09-23 13:05:00,144.33,144.39,144.28,144.39,22575.0,131.5143,131.569,131.4687,131.569,22575.0
2021-09-23 13:10:00,144.38,144.41,144.32,144.38,17272.0,131.5599,131.5872,131.5052,131.5599,17272.0
2021-09-23 13:15:00,144.38,144.45,144.37,144.45,18383.0,131.5599,131.6236,131.5507,131.6236,18383.0
2021-09-23 13:20:00,144.45,144.48,144.39,144.39,26448.0,131.6236,131.651,131.569,131.569,26448.0
2021-09-23 13:25:00,144.39,144.44,144.31,144.32,25055.0,131.569,131.6145,131.4961,131.5052,25055.0
2021-09-23 13:30:00,144.33,144.4,144.3,144.4,36969.0,131.5143,131.5781,131.487,131.5781,36969.0
2021-09-23 13:35:00,144.4,144.43,144.36,144.43,19964.0,131.5781,131.6054,131.5416,131.6054,19964.0
2021-09-23 13:40:00,144.44,144.46,144.39,144.42,23912.0,131.6145,131.6328,131.569,131.5963,23912.0
2021-09-23 13:45:00,144.42,144.43,144.37,144.4,18343.0,131.5963,131.6054,131.5507,131.5781,18343.0
2021-09-23 13:50:00,144.41,144.51,144.4,144.5,28772.0,131.5872,131.6783,131.5781,131.6692,28772.0
2021-09-23 13:55:00,144.5,144.59,144.49,144.56,27183.0,131.6692,131.7512,131.6601,131.7239,27183.0
2021-09-23 14:00:00,144.58,144.6,144.51,144.58,25668.0,131.7421,131.7603,131.6783,131.7421,25668.0
2021-09-23 14:05:00,144.58,144.69,144.58,144.62,24559.0,131.7421,131.8423,131.7421,131.7786,24559.0
2021-09-23 14:10:00,144.61,144.62,144.53,144.56,24645.0,131.7694,131.7786,131.6965,131.7239,24645.0
2021-09-23 14:15:00,144.57,144.58,144.45,144.45,23276.0,131.733,131.7421,131.6236,131.6236,23276.0
2021-09-23 14:20:00,144.45,144.47,144.42,144.45,20213.0,131.6236,131.6419,131.5963,131.6236,20213.0
2021-09-23 14:25:00,144.44,144.47,144.37,144.47,20948.0,131.6145,131.6419,131.5507,131.6419,20948.0
2021-09-23 14:30:00,144.47,144.63,144.46,144.59,20954.0,131.6419,131.7877,131.6328,131.7512,20954.0
2021-09-23 14:35:00,144.58,144.58,144.52,144.56,31070.0,131.7421,131.7421,131.6874,131.7239,31070.0
2021-09-23 14:40:00,144.56,144.58,144.48,144.48,29604.0,131.7239,131.7421,131.651,131.651,29604.0
2021-09-23 14:45:00,144.48,144.53,144.44,144.46,37667.0,131.651,131.6965,131.6145,131.6328,37667.0
2021-09-23 14:50:00,144.45,144.48,144.42,144.45,84932.0,131.6236,131.651,131.5963,131.6236,84932.0
2021-09-23 14:55:00,144.44,144.57,144.42,144.5,73753.0,131.6145,131.733,131.5963,131.6692,73753.0
2021-09-23 15:00:00,144.5,144.52,144.41,144.5,44976.0,131.6692,131.6874,131.5872,131.6692,44976.0
2021-09-23 15:05:00,144.49,144.52,144.38,144.38,37201.0,131.6601,131.6874,131.5599,131.5599,37201.0
2021-09-23 15:10:00,144.38,144.39,144.25,144.25,32144.0,131.5599,131.569,131.4414,131.4414,32144.0
2021-09-23 15:15:00,144.26,144.35,144.21,144.32,44049.0,131.4505,131.5325,131.405,131.5052,44049.0
2021-09-23 15:20:00,144.33,144.37,144.31,144.33,33176.0,131.5143,131.5507,131.4961,131.5143,33176.0
2021-09-23 15:25:00,144.33,144.39,144.31,144.31,33700.0,131.5143,131.569,131.4961,131.4961,33700.0
2021-09-23 15:30:00,144.31,144.32,144.2,144.31,56688.0,131.4961,131.5052,131.3958,131.4961,56688.0
2021-09-23 15:35:00,144.31,144.31,144.13,144.19,49949.0,131.4961,131.4961,131.3321,131.3867,49949.0
2021-09-23 15:40:00,144.2,144.33,144.17,144.3,47795.0,131.3958,131.5143,131.3685,131.487,47795.0
2021-09-23 15:45:00,144.3,144.3,144.19,144.19,64634.0,131.487,131.487,131.3867,131.3867,64634.0
2021-09-23 15:50:00,144.2,144.3,144.15,144.3,126330.0,131.3958,131.487,131.3503,131.487,126330.0
2021-09-23 15:55:00,144.3,144.31,144.15,144.18,245386.0,131.487,131.4961,131.3503,131.3776,245386.0
2021-09-24 09:30:00,143.8,144.15,143.8,144.04,170979.0,131.0314,131.3503,131.0314,131.2501,170979.0
2021-09-24 09:35:00,144.06,144.23,144.0,144.15,83745.0,131.2683,131.4232,131.2136,131.3503,83745.0
2021-09-24 09:40:00,144.17,144.29,144.1,144.19,77484.0,131.3685,131.4779,131.3047,131.3867,77484.0
2021-09-24 09:45:00,144.19,144.38,144.09,144.37,77365.0,131.3867,131.5599,131.2956,131.5507,77365.0
2021-09-24 09:50:00,144.37,144.38,144.12,144.17,53766.0,131.5507,131.5599,131.3229,131.3685,53766.0
2021-09-24 09:55:00,144.19,144.32,144.13,144.27,42561.0,131.3867,131.5052,131.3321,131.4596,42561.0
2021-09-24 10:00:00,144.29,144.45,144.2,144.2,57868.0,131.4779,131.6236,131.3958,131.3958,57868.0
2021-09-24 10:05:00,144.22,144.24,144.04,144.09,34347.0,131.4141,131.4323,131.2501,131.2956,34347.0
2021-09-24 10:10:00,144.09,144.19,143.9,144.18,46684.0,131.2956,131.3867,131.1225,131.3776,46684.0
2021-09-24 10:15:00,144.19,144.19,143.94,144.02,33165.0,131.3867,131.3867,131.1589,131.2318,33165.0
2021-09-24 10:20:00,144.02,144.07,143.91,143.97,40963.0,131.2318,131.2774,131.1316,131.1863,40963.0
2021-09-24 10:25:00,143.97,143.97,143.71,143.74,44076.0,131.1863,131.1863,130.9494,130.9767,44076.0
2021-09-24 10:30:00,143.74,143.93,143.62,143.92,48384.0,130.9767,131.1498,130.8673,131.1407,48384.0
2021-09-24 10:35:00,143.92,143.92,143.7,143.7,34194.0,131.1407,131.1407,130.9402,130.9402,34194.0
2021-09-24 10:40:00,143.72,143.77,143.67,143.74,36354.0,130.9585,131.004,130.9129,130.9767,36354.0
2021-09-24 10:45:00,143.73,143.85,143.7,143.76,35803.0,130.9676,131.0769,130.9402,130.9949,35803.0
2021-09-24 10:50:00,143.76,143.78,143.59,143.68,32819.0,130.9949,131.0131,130.84,130.922,32819.0
2021-09-24 10:55:00,143.68,143.86,143.67,143.84,21194.0,130.922,131.086,130.9129,131.0678,21194.0
2021-09-24 11:00:00,143.84,143.98,143.8,143.97,27379.0,131.0678,131.1954,131.0314,131.1863,27379.0
2021-09-24 11:05:00,143.96,143.96,143.83,143.86,28330.0,131.1772,131.1772,131.0587,131.086,28330.0
2021-09-24 11:10:00,143.85,143.87,143.79,143.83,29918.0,131.0769,131.0951,131.0223,131.0587,29918.0
2021-09-24 11:15:00,143.83,143.85,143.73,143.8,25307.0,131.0587,131.0769,130.9676,131.0314,25307.0
2021-09-24 11:20:00,143.8,143.8,143.6,143.63,24695.0,131.0314,131.0314,130.8491,130.8765,24695.0
2021-09-24 11:25:00,143.63,143.71,143.57,143.59,26483.0,130.8765,130.9494,130.8218,130.84,26483.0
2021-09-24 11:30:00,143.57,143.58,143.5,143.54,27489.0,130.8218,130.8309,130.758,130.7944,27489.0
2021-09-24 11:35:00,143.53,143.56,143.4,143.49,27485.0,130.7853,130.8127,130.6669,130.7489,27485.0
2021-09-24 11:40:00,143.5,143.51,143.44,143.47,25480.0,130.758,130.7671,130.7033,130.7307,25480.0
2021-09-24 11:45:00,143.48,143.63,143.44,143.62,31060.0,130.7398,130.8765,130.7033,130.8673,31060.0
2021-09-24 11:50:00,143.62,143.71,143.61,143.66,28530.0,130.8673,130.9494,130.8582,130.9038,28530.0
2021-09-24 11:55:00,143.65,143.66,143.53,143.54,18834.0,130.8947,130.9038,130.7853,130.7944,18834.0
2021-09-24 12:00:00,143.53,143.55,143.44,143.49,26466.0,130.7853,130.8036,130.7033,130.7489,26466.0
2021-09-24 12:05:00,143.48,143.54,143.45,143.53,32442.0,130.7398,130.7944,130.7124,130.7853,32442.0
2021-09-24 12:10:00,143.52,143.59,143.5,143.51,22683.0,130.7762,130.84,130.758,130.7671,22683.0
2021-09-24 12:15:00,143.52,143.57,143.43,143.55,54522.0,130.7762,130.8218,130.6942,130.8036,54522.0
2021-09-24 12:20:00,143.56,143.62,143.54,143.59,25007.0,130.8127,130.8673,130.7944,130.84,25007.0
2021-09-24 12:25:00,143.59,143.59,143.4,143.41,27894.0,130.84,130.84,130.6669,130.676,27894.0
2021-09-24 12:30:00,143.42,143.42,143.33,143.33,39165.0,130.6851,130.6851,130.6031,130.6031,39165.0
2021-09-24 12:35:00,143.33,143.47,143.33,143.42,25781.0,130.6031,130.7307,130.6031,130.6851,25781.0
2021-09-24 12:40:00,143.4,143.46,143.38,143.39,34377.0,130.6669,130.7216,130.6487,130.6578,34377.0
2021-09-24 12:45:00,143.39,143.44,143.35,143.36,51467.0,130.6578,130.7033,130.6213,130.6304,51467.0
2021-09-24 12:50:00,143.35,143.35,143.24,143.24,30777.0,130.6213,130.6213,130.5211,130.5211,30777.0
2021-09-24 12:55:00,143.24,143.3,143.23,143.27,21545.0,130.5211,130.5758,130.512,130.5484,21545.0
2021-09-24 13:00:00,143.27,143.29,143.22,143.25,15664.0,130.5484,130.5666,130.5029,130.5302,15664.0
2021-09-24 13:05:00,143.24,143.3,143.22,143.22,29444.0,130.5211,130.5758,130.5029,130.5029,29444.0
2021-09-24 13:10:00,143.23,143.31,143.15,143.27,42285.0,130.512,130.5849,130.4391,130.5484,42285.0
2021-09-24 13:15:00,143.26,143.29,143.2,143.22,42268.0,130.5393,130.5666,130.4846,130.5029,42268.0
2021-09-24 13:20:00,143.22,143.25,143.17,143.25,28162.0,130.5029,130.5302,130.4573,130.5302,28162.0
2021-09-24 13:25:00,143.23,143.28,143.18,143.18,24279.0,130.512,130.5575,130.4664,130.4664,24279.0
2021-09-24 13:30:00,143.16,143.17,143.1,143.13,32685.0,130.4482,130.4573,130.3935,130.4209,32685.0
2021-09-24 13:35:00,143.13,143.25,143.09,143.25,30023.0,130.4209,130.5302,130.3844,130.5302,30023.0
2021-09-24 13:40:00,143.25,143.29,143.21,143.26,22177.0,130.5302,130.5666,130.4938,130.5393,22177.0
2021-09-24 13:45:00,143.26,143.4,143.25,143.38,27366.0,130.5393,130.6669,130.5302,130.6487,27366.0
2021-09-24 13:50:00,143.39,143.4,143.35,143.37,18609.0,130.6578,130.6669,130.6213,130.6395,18609.0
2021-09-24 13:55:00,143.37,143.43,143.36,143.38,17257.0,130.6395,130.6942,130.6304,130.6487,17257.0
2021-09-24 14:00:00,143.38,143.51,143.37,143.49,28599.0,130.6487,130.7671,130.6395,130.7489,28599.0
2021-09-24 14:05:00,143.49,143.62,143.48,143.56,37921.0,130.7489,130.8673,130.7398,130.8127,37921.0
2021-09-24 14:10:00,143.56,143.62,143.51,143.54,30236.0,130.8127,130.8673,130.7671,130.7944,30236.0
2021-09-24 14:15:00,143.53,143.57,143.49,143.53,19151.0,130.7853,130.8218,130.7489,130.7853,19151.0
2021-09-24 14:20:00,143.52,143.54,143.48,143.52,21254.0,130.7762,130.7944,130.7398,130.7762,21254.0
2021-09-24 14:25:00,143.52,143.57,143.48,143.56,18162.0,130.7762,130.8218,130.7398,130.8127,18162.0
2021-09-24 14:30:00,143.55,143.62,143.53,143.59,21419.0,130.8036,130.8673,130.7853,130.84,21419.0
2021-09-24 14:35:00,143.58,143.64,143.57,143.57,19052.0,130.8309,130.8856,130.8218,130.8218,19052.0
2021-09-24 14:40:00,143.58,143.63,143.56,143.59,17541.0,130.8309,130.8765,130.8127,130.84,17541.0
2021-09-24 14:45:00,143.57,143.66,143.57,143.63,15651.0,130.8218,130.9038,130.8218,130.8765,15651.0
2021-09-24 14:50:00,143.62,143.69,143.61,143.67,21609.0,130.8673,130.9311,130.8582,130.9129,21609.0
2021-09-24 14:55:00,143.67,143.76,143.66,143.75,28969.0,130.9129,130.9949,130.9038,130.9858,28969.0
2021-09-24 15:00:00,143.75,143.79,143.71,143.73,31402.0,130.9858,131.0223,130.9494,130.9676,31402.0
2021-09-24 15:05:00,143.74,143.8,143.71,143.75,35053.0,130.9767,131.0314,130.9494,130.9858,35053.0
2021-09-24 15:10:00,143.77,143.78,143.67,143.69,41922.0,131.004,131.0131,130.9129,130.9311,41922.0
2021-09-24 15:15:00,143.69,143.77,143.69,143.7,27456.0,130.9311,131.004,130.9311,130.9402,27456.0
2021-09-24 15:20:00,143.69,143.92,143.69,143.89,32067.0,130.9311,131.1407,130.9311,131.1134,32067.0
2021-09-24 15:25:00,143.89,143.94,143.88,143.9,34943.0,131.1134,131.1589,131.1043,131.1225,34943.0
2021-09-24 15:30:00,143.9,143.98,143.9,143.94,36774.0,131.1225,131.1954,131.1225,131.1589,36774.0
2021-09-24 15:35:00,143.94,144.01,143.88,143.92,47188.0,131.1589,131.2227,131.1043,131.1407,47188.0
2021-09-24 15:40:00,143.92,143.98,143.89,143.91,41669.0,131.1407,131.1954,131.1134,131.1316,41669.0
2021-09-24 15:45:00,143.91,143.98,143.89,143.94,55332.0,131.1316,131.1954,131.1134,131.1589,55332.0
2021-09-24 15:50:00,143.94,143.95,143.77,143.77,104675.0,131.1589,131.168,131.004,131.004,104675.0
2021-09-24 15:55:00,143.77,143.77,143.53,143.55,340701.0,131.004,131.004,130.7853,130.8036,340701.0
2021-09-27 09:30:00,143.15,143.15,142.71,142.81,169408.0,130.4391,130.4391,130.0381,130.1293,169408.0
2021-09-27 09:35:00,142.79,142.99,142.7,142.87,54545.0,130.111,130.2933,130.029,130.1839,54545.0
2021-09-27 09:40:00,142.89,142.97,142.67,142.86,105858.0,130.2022,130.2751,130.0017,130.1748,105858.0
2021-09-27 09:45:00,142.83,142.94,142.62,142.7,63872.0,130.1475,130.2477,129.9561,130.029,63872.0
2021-09-27 09:50:00,142.69,143.12,142.67,143.03,67014.0,130.0199,130.4117,130.0017,130.3297,67014.0
2021-09-27 09:55:00,143.04,143.12,142.82,142.83,56732.0,130.3388,130.4117,130.1384,130.1475,56732.0
2021-09-27 10:00:00,142.83,142.83,142.62,142.68,78942.0,130.1475,130.1475,129.9561,130.0108,78942.0
2021-09-27 10:05:00,142.65,143.0,142.59,143.0,46630.0,129.9835,130.3024,129.9288,130.3024,46630.0
2021-09-27 10:10:00,142.99,143.17,142.88,142.93,32791.0,130.2933,130.4573,130.1931,130.2386,32791.0
2021-09-27 10:15:00,142.93,143.08,142.85,142.98,61588.0,130.2386,130.3753,130.1657,130.2842,61588.0
2021-09-27 10:20:00,142.98,143.14,142.87,142.87,44928.0,130.2842,130.43,130.1839,130.1839,44928.0
2021-09-27 10:25:00,142.88,142.88,142.74,142.78,34392.0,130.1931,130.1931,130.0655,130.1019,34392.0
2021-09-27 10:30:00,142.77,142.9,142.68,142.86,30188.0,130.0928,130.2113,130.0108,130.1748,30188.0
2021-09-27 10:35:00,142.86,142.87,142.75,142.87,36146.0,130.1748,130.1839,130.0746,130.1839,36146.0
2021-09-27 10:40:00,142.89,143.01,142.82,142.82,37516.0,130.2022,130.3115,130.1384,130.1384,37516.0
2021-09-27 10:45:00,142.83,142.87,142.68,142.7,33381.0,130.1475,130.1839,130.0108,130.029,33381.0
2021-09-27 10:50:00,142.7,142.73,142.6,142.61,30668.0,130.029,130.0564,129.9379,129.947,30668.0
2021-09-27 10:55:00,142.61,142.68,142.52,142.52,48431.0,129.947,130.0108,129.865,129.865,48431.0
2021-09-27 11:00:00,142.51,142.65,142.49,142.61,77174.0,129.8559,129.9835,129.8377,129.947,77174.0
2021-09-27 11:05:00,142.62,142.65,142.4,142.41,42015.0,129.9561,129.9835,129.7557,129.7648,42015.0
2021-09-27 11:10:00,142.39,142.54,142.39,142.48,31859.0,129.7466,129.8832,129.7466,129.8286,31859.0
2021-09-27 11:15:00,142.46,142.47,142.38,142.42,33312.0,129.8103,129.8195,129.7375,129.7739,33312.0
2021-09-27 11:20:00,142.42,142.43,142.26,142.31,37081.0,129.7739,129.783,129.6281,129.6737,37081.0
2021-09-27 11:25:00,142.32,142.38,142.28,142.35,46801.0,129.6828,129.7375,129.6463,129.7101,46801.0
2021-09-27 11:30:00,142.35,142.39,142.28,142.34,30511.0,129.7101,129.7466,129.6463,129.701,30511.0
2021-09-27 11:35:00,142.34,142.36,142.23,142.27,26379.0,129.701,129.7192,129.6008,129.6372,26379.0
2021-09-27 11:40:00,142.25,142.25,142.13,142.18,36272.0,129.619,129.619,129.5096,129.5552,36272.0
2021-09-27 11:45:00,142.16,142.21,142.11,142.16,28144.0,129.537,129.5825,129.4914,129.537,28144.0
2021-09-27 11:50:00,142.16,142.2,142.11,142.18,34977.0,129.537,129.5734,129.4914,129.5552,34977.0
2021-09-27 11:55:00,142.18,142.18,142.05,142.1,32824.0,129.5552,129.5552,129.4368,129.4823,32824.0
2021-09-27 12:00:00,142.1,142.17,142.07,142.08,29161.0,129.4823,129.5461,129.455,129.4641,29161.0
2021-09-27 12:05:00,142.09,142.15,142.08,142.09,36898.0,129.4732,129.5279,129.4641,129.4732,36898.0
2021-09-27 12:10:00,142.1,142.15,141.99,142.05,51327.0,129.4823,129.5279,129.3821,129.4368,51327.0
2021-09-27 12:15:00,142.06,142.15,142.0,142.13,36239.0,129.4459,129.5279,129.3912,129.5096,36239.0
2021-09-27 12:20:00,142.12,142.16,142.05,142.09,34385.0,129.5005,129.537,129.4368,129.4732,34385.0
2021-09-27 12:25:00,142.09,142.16,142.01,142.03,29614.0,129.4732,129.537,129.4003,129.4185,29614.0
2021-09-27 12:30:00,142.03,142.03,141.85,141.85,53148.0,129.4185,129.4185,129.2545,129.2545,53148.0
2021-09-27 12:35:00,141.85,141.87,141.76,141.76,29586.0,129.2545,129.2727,129.1725,129.1725,29586.0
2021-09-27 12:40:00,141.75,141.75,141.68,141.71,31648.0,129.1634,129.1634,129.0996,129.1269,31648.0
2021-09-27 12:45:00,141.72,141.76,141.61,141.64,28820.0,129.1361,129.1725,129.0358,129.0632,28820.0
2021-09-27 12:50:00,141.62,141.64,141.54,141.54,39326.0,129.0449,129.0632,128.972,128.972,39326.0
2021-09-27 12:55:00,141.54,141.65,141.52,141.65,35665.0,128.972,129.0723,128.9538,129.0723,35665.0
2021-09-27 13:00:00,141.64,141.8,141.62,141.77,37255.0,129.0632,129.209,129.0449,129.1816,37255.0
2021-09-27 13:05:00,141.77,141.85,141.68,141.82,42739.0,129.1816,129.2545,129.0996,129.2272,42739.0
2021-09-27 13:10:00,141.82,141.85,141.73,141.82,28489.0,129.2272,129.2545,129.1452,129.2272,28489.0
2021-09-27 13:15:00,141.8,141.9,141.78,141.87,15903.0,129.209,129.3001,129.1907,129.2727,15903.0
2021-09-27 13:20:00,141.88,141.93,141.86,141.87,18938.0,129.2818,129.3274,129.2636,129.2727,18938.0
2021-09-27 13:25:00,141.88,141.92,141.84,141.9,24366.0,129.2818,129.3183,129.2454,129.3001,24366.0
2021-09-27 13:30:00,141.89,141.96,141.87,141.94,36820.0,129.291,129.3547,129.2727,129.3365,36820.0
2021-09-27 13:35:00,141.94,141.95,141.86,141.91,25627.0,129.3365,129.3456,129.2636,129.3092,25627.0
2021-09-27 13:40:00,141.91,141.91,141.81,141.81,17215.0,129.3092,129.3092,129.2181,129.2181,17215.0
2021-09-27 13:45:00,141.81,141.9,141.76,141.87,19744.0,129.2181,129.3001,129.1725,129.2727,19744.0
2021-09-27 13:50:00,141.86,141.86,141.78,141.78,28989.0,129.2636,129.2636,129.1907,129.1907,28989.0
2021-09-27 13:55:00,141.79,141.89,141.78,141.88,27418.0,129.1998,129.291,129.1907,129.2818,27418.0
2021-09-27 14:00:00,141.87,141.99,141.87,141.91,50678.0,129.2727,129.3821,129.2727,129.3092,50678.0
2021-09-27 14:05:00,141.91,141.91,141.78,141.78,32610.0,129.3092,129.3092,129.1907,129.1907,32610.0
2021-09-27 14:10:00,141.78,141.82,141.67,141.75,31526.0,129.1907,129.2272,129.0905,129.1634,31526.0
2021-09-27 14:15:00,141.75,141.82,141.73,141.81,17347.0,129.1634,129.2272,129.1452,129.2181,17347.0
2021-09-27 14:20:00,141.81,141.86,141.77,141.82,22448.0,129.2181,129.2636,129.1816,129.2272,22448.0
2021-09-27 14:25:00,141.83,141.93,141.81,141.92,37328.0,129.2363,129.3274,129.2181,129.3183,37328.0
2021-09-27 14:30:00,141.93,141.99,141.89,141.94,28634.0,129.3274,129.3821,129.291,129.3365,28634.0
2021-09-27 14:35:00,141.94,141.97,141.87,141.96,23405.0,129.3365,129.3639,129.2727,129.3547,23405.0
2021-09-27 14:40:00,141.96,142.03,141.94,142.02,26055.0,129.3547,129.4185,129.3365,129.4094,26055.0
2021-09-27 14:45:00,142.03,142.05,141.94,141.94,18245.0,129.4185,129.4368,129.3365,129.3365,18245.0
2021-09-27 14:50:00,141.94,141.94,141.86,141.86,20720.0,129.3365,129.3365,129.2636,129.2636,20720.0
2021-09-27 14:55:00,141.86,141.93,141.82,141.84,18420.0,129.2636,129.3274,129.2272,129.2454,18420.0
2021-09-27 15:00:00,141.84,141.88,141.8,141.81,28654.0,129.2454,129.2818,129.209,129.2181,28654.0
2021-09-27 15:05:00,141.81,141.9,141.81,141.89,22420.0,129.2181,129.3001,129.2181,129.291,22420.0
2021-09-27 15:10:00,141.89,142.01,141.88,141.97,29964.0,129.291,129.4003,129.2818,129.3639,29964.0
2021-09-27 15:15:00,141.97,142.04,141.96,141.99,31091.0,129.3639,129.4276,129.3547,129.3821,31091.0
2021-09-27 15:20:00,141.98,142.06,141.97,141.99,35100.0,129.373,129.4459,129.3639,129.3821,35100.0
2021-09-27 15:25:00,141.98,142.03,141.93,142.0,35728.0,129.373,129.4185,129.3274,129.3912,35728.0
2021-09-27 15:30:00,142.0,142.06,141.91,141.94,58824.0,129.3912,129.4459,129.3092,129.3365,58824.0
2021-09-27 15:35:00,141.94,141.95,141.77,141.84,81789.0,129.3365,129.3456,129.1816,129.2454,81789.0
2021-09-27 15:40:00,141.84,141.97,141.82,141.95,99703.0,129.2454,129.3639,129.2272,129.3456,99703.0
2021-09-27 15:45:00,141.96,141.96,141.82,141.9,81560.0,129.3547,129.3547,129.2272,129.3001,81560.0
2021-09-27 15:50:00,141.9,141.91,141.65,141.69,138707.0,129.3001,129.3092,129.0723,129.1087,138707.0
2021-09-27 15:55:00,141.69,141.73,141.58,141.66,263177.0,129.1087,129.1452,129.0085,129.0814,263177.0
2021-09-28 09:30:00,141.05,141.1,140.63,140.68,312847.0,128.5255,128.5711,128.1428,128.1884,312847.0
2021-09-28 09:35:00,140.66,140.99,140.56,140.99,101585.0,128.1702,128.4709,128.0791,128.4709,101585.0
2021-09-28 09:40:00,140.99,141.37,140.84,141.29,116895.0,128.4709,128.8171,128.3342,128.7442,116895.0
2021-09-28 09:45:00,141.29,141.29,140.71,140.71,66937.0,128.7442,128.7442,128.2157,128.2157,66937.0
2021-09-28 09:50:00,140.71,140.72,140.46,140.6,80948.0,128.2157,128.2248,127.9879,128.1155,80948.0
2021-09-28 09:55:00,140.61,140.7,140.41,140.61,57692.0,128.1246,128.2066,127.9424,128.1246,57692.0
2021-09-28 10:00:00,140.6,140.95,140.5,140.88,65031.0,128.1155,128.4344,128.0244,128.3706,65031.0
2021-09-28 10:05:00,140.89,141.08,140.83,140.86,32744.0,128.3798,128.5529,128.3251,128.3524,32744.0
2021-09-28 10:10:00,140.87,140.89,140.53,140.54,39561.0,128.3615,128.3798,128.0517,128.0608,39561.0
2021-09-28 10:15:00,140.53,140.65,140.39,140.47,45821.0,128.0517,128.1611,127.9242,127.997,45821.0
2021-09-28 10:20:00,140.44,140.65,140.34,140.65,61028.0,127.9697,128.1611,127.8786,128.1611,61028.0
2021-09-28 10:25:00,140.68,140.86,140.67,140.78,55901.0,128.1884,128.3524,128.1793,128.2795,55901.0
2021-09-28 10:30:00,140.76,140.76,140.31,140.38,44818.0,128.2613,128.2613,127.8513,127.915,44818.0
2021-09-28 10:35:00,140.4,140.56,140.32,140.49,39773.0,127.9333,128.0791,127.8604,128.0153,39773.0
2021-09-28 10:40:00,140.46,140.59,140.38,140.41,23378.0,127.9879,128.1064,127.915,127.9424,23378.0
2021-09-28 10:45:00,140.42,140.56,140.34,140.35,35752.0,127.9515,128.0791,127.8786,127.8877,35752.0
2021-09-28 10:50:00,140.37,140.38,140.13,140.13,51988.0,127.9059,127.915,127.6872,127.6872,51988.0
2021-09-28 10:55:00,140.12,140.17,140.04,140.16,34961.0,127.6781,127.7237,127.6052,127.7146,34961.0
2021-09-28 11:00:00,140.18,140.47,140.16,140.31,57684.0,127.7328,127.997,127.7146,127.8513,57684.0
2021-09-28 11:05:00,140.33,140.34,140.17,140.26,41387.0,127.8695,127.8786,127.7237,127.8057,41387.0
2021-09-28 11:10:00,140.25,140.3,140.18,140.25,42614.0,127.7966,127.8421,127.7328,127.7966,42614.0
2021-09-28 11:15:00,140.24,140.36,140.12,140.35,49733.0,127.7875,127.8968,127.6781,127.8877,49733.0
2021-09-28 11:20:00,140.35,140.51,140.32,140.41,46997.0,127.8877,128.0335,127.8604,127.9424,46997.0
2021-09-28 11:25:00,140.41,140.53,140.31,140.34,24446.0,127.9424,128.0517,127.8513,127.8786,24446.0
2021-09-28 11:30:00,140.35,140.4,140.25,140.35,39772.0,127.8877,127.9333,127.7966,127.8877,39772.0
2021-09-28 11:35:00,140.35,140.39,140.22,140.32,30074.0,127.8877,127.9242,127.7692,127.8604,30074.0
2021-09-28 11:40:00,140.33,140.33,140.17,140.22,28425.0,127.8695,127.8695,127.7237,127.7692,28425.0
2021-09-28 11:45:00,140.23,140.24,140.18,140.19,32622.0,127.7784,127.7875,127.7328,127.7419,32622.0
2021-09-28 11:50:00,140.19,140.22,140.06,140.19,37540.0,127.7419,127.7692,127.6235,127.7419,37540.0
2021-09-28 11:55:00,140.19,140.26,140.09,140.23,26902.0,127.7419,127.8057,127.6508,127.7784,26902.0
2021-09-28 12:00:00,140.22,140.22,140.02,140.03,41627.0,127.7692,127.7692,127.587,127.5961,41627.0
2021-09-28 12:05:00,140.02,140.13,139.93,140.08,62551.0,127.587,127.6872,127.505,127.6417,62551.0
2021-09-28 12:10:00,140.07,140.15,140.04,140.06,31115.0,127.6326,127.7055,127.6052,127.6235,31115.0
2021-09-28 12:15:00,140.05,140.09,139.98,140.0,30259.0,127.6143,127.6508,127.5506,127.5688,30259.0
2021-09-28 12:20:00,140.0,140.1,139.95,140.07,38948.0,127.5688,127.6599,127.5232,127.6326,38948.0
2021-09-28 12:25:00,140.06,140.11,139.98,139.98,34070.0,127.6235,127.669,127.5506,127.5506,34070.0
2021-09-28 12:30:00,139.97,139.99,139.78,139.81,49260.0,127.5414,127.5597,127.3683,127.3957,49260.0
2021-09-28 12:35:00,139.8,139.8,139.66,139.72,36018.0,127.3865,127.3865,127.259,127.3136,36018.0
2021-09-28 12:40:00,139.72,139.74,139.58,139.59,31802.0,127.3136,127.3319,127.1861,127.1952,31802.0
2021-09-28 12:45:00,139.59,139.7,139.57,139.69,27770.0,127.1952,127.2954,127.177,127.2863,27770.0
2021-09-28 12:50:00,139.69,139.76,139.57,139.64,54672.0,127.2863,127.3501,127.177,127.2407,54672.0
2021-09-28 12:55:00,139.65,139.73,139.61,139.69,36636.0,127.2499,127.3228,127.2134,127.2863,36636.0
2021-09-28 13:00:00,139.68,139.71,139.56,139.68,42461.0,127.2772,127.3045,127.1679,127.2772,42461.0
2021-09-28 13:05:00,139.68,139.78,139.62,139.66,23192.0,127.2772,127.3683,127.2225,127.259,23192.0
2021-09-28 13:10:00,139.66,139.71,139.58,139.71,29699.0,127.259,127.3045,127.1861,127.3045,29699.0
2021-09-28 13:15:00,139.72,139.77,139.66,139.75,27900.0,127.3136,127.3592,127.259,127.341,27900.0
2021-09-28 13:20:00,139.75,139.78,139.69,139.75,32817.0,127.341,127.3683,127.2863,127.341,32817.0
2021-09-28 13:25:00,139.76,139.85,139.7,139.71,41660.0,127.3501,127.4321,127.2954,127.3045,41660.0
2021-09-28 13:30:00,139.69,139.83,139.65,139.83,44281.0,127.2863,127.4139,127.2499,127.4139,44281.0
2021-09-28 13:35:00,139.84,139.94,139.84,139.92,29827.0,127.423,127.5141,127.423,127.4959,29827.0
2021-09-28 13:40:00,139.91,140.06,139.91,140.03,31367.0,127.4868,127.6235,127.4868,127.5961,31367.0
2021-09-28 13:45:00,140.03,140.1,140.0,140.09,22289.0,127.5961,127.6599,127.5688,127.6508,22289.0
2021-09-28 13:50:00,140.1,140.15,140.05,140.09,23207.0,127.6599,127.7055,127.6143,127.6508,23207.0
2021-09-28 13:55:00,140.1,140.21,140.09,140.12,28017.0,127.6599,127.7601,127.6508,127.6781,28017.0
2021-09-28 14:00:00,140.13,140.17,140.06,140.13,41445.0,127.6872,127.7237,127.6235,127.6872,41445.0
2021-09-28 14:05:00,140.13,140.18,140.11,140.16,35721.0,127.6872,127.7328,127.669,127.7146,35721.0
2021-09-28 14:10:00,140.16,140.18,140.0,140.08,50716.0,127.7146,127.7328,127.5688,127.6417,50716.0
2021-09-28 14:15:00,140.09,140.32,140.08,140.31,37156.0,127.6508,127.8604,127.6417,127.8513,37156.0
2021-09-28 14:20:00,140.29,140.46,140.29,140.44,27069.0,127.833,127.9879,127.833,127.9697,27069.0
2021-09-28 14:25:00,140.44,140.48,140.4,140.47,20543.0,127.9697,128.0062,127.9333,127.997,20543.0
2021-09-28 14:30:00,140.47,140.49,140.39,140.4,37169.0,127.997,128.0153,127.9242,127.9333,37169.0
2021-09-28 14:35:00,140.4,140.42,140.27,140.38,37663.0,127.9333,127.9515,127.8148,127.915,37663.0
2021-09-28 14:40:00,140.37,140.52,140.37,140.52,28877.0,127.9059,128.0426,127.9059,128.0426,28877.0
2021-09-28 14:45:00,140.52,140.69,140.51,140.6,33734.0,128.0426,128.1975,128.0335,128.1155,33734.0
2021-09-28 14:50:00,140.61,140.64,140.47,140.5,25994.0,128.1246,128.152,127.997,128.0244,25994.0
2021-09-28 14:55:00,140.5,140.67,140.48,140.65,43068.0,128.0244,128.1793,128.0062,128.1611,43068.0
2021-09-28 15:00:00,140.64,140.88,140.6,140.88,69959.0,128.152,128.3706,128.1155,128.3706,69959.0
2021-09-28 15:05:00,140.87,140.98,140.84,140.95,36893.0,128.3615,128.4618,128.3342,128.4344,36893.0
2021-09-28 15:10:00,140.95,140.99,140.91,140.93,28131.0,128.4344,128.4709,128.398,128.4162,28131.0
2021-09-28 15:15:00,140.94,141.05,140.92,140.93,34675.0,128.4253,128.5255,128.4071,128.4162,34675.0
2021-09-28 15:20:00,140.93,141.04,140.83,140.83,33212.0,128.4162,128.5164,128.3251,128.3251,33212.0
2021-09-28 15:25:00,140.84,140.93,140.79,140.8,41137.0,128.3342,128.4162,128.2886,128.2977,41137.0
2021-09-28 15:30:00,140.8,140.86,140.71,140.86,38627.0,128.2977,128.3524,128.2157,128.3524,38627.0
2021-09-28 15:35:00,140.84,141.07,140.78,140.85,54735.0,128.3342,128.5438,128.2795,128.3433,54735.0
2021-09-28 15:40:00,140.85,141.04,140.83,140.88,59344.0,128.3433,128.5164,128.3251,128.3706,59344.0
2021-09-28 15:45:00,140.88,140.95,140.5,140.52,68572.0,128.3706,128.4344,128.0244,128.0426,68572.0
2021-09-28 15:50:00,140.49,140.74,140.41,140.7,126117.0,128.0153,128.2431,127.9424,128.2066,126117.0
2021-09-28 15:55:00,140.7,140.76,140.45,140.63,364849.0,128.2066,128.2613,127.9788,128.1428,364849.0
2021-09-29 09:30:00,140.27,140.93,140.18,140.7,118197.0,127.8148,128.4162,127.7328,128.2066,118197.0
2021-09-29 09:35:00,140.72,141.14,140.6,140.98,45132.0,128.2248,128.6076,128.1155,128.4618,45132.0
2021-09-29 09:40:00,141.0,141.17,140.88,140.95,62764.0,128.48,128.6349,128.3706,128.4344,62764.0
2021-09-29 09:45:00,140.97,141.12,140.88,141.0,59105.0,128.4527,128.5893,128.3706,128.48,59105.0
2021-09-29 09:50:00,141.0,141.39,140.88,141.16,59580.0,128.48,128.8354,128.3706,128.6258,59580.0
2021-09-29 09:55:00,141.21,141.48,141.21,141.34,38318.0,128.6713,128.9174,128.6713,128.7898,38318.0
2021-09-29 10:00:00,141.35,141.59,141.35,141.42,75044.0,128.7989,129.0176,128.7989,128.8627,75044.0
2021-09-29 10:05:00,141.38,141.44,141.3,141.42,44639.0,128.8262,128.8809,128.7533,128.8627,44639.0
2021-09-29 10:10:00,141.46,141.57,141.43,141.48,57508.0,128.8991,128.9994,128.8718,128.9174,57508.0
2021-09-29 10:15:00,141.5,141.63,141.5,141.56,67822.0,128.9356,129.054,128.9356,128.9903,67822.0
2021-09-29 10:20:00,141.56,141.63,141.51,141.61,64489.0,128.9903,129.054,128.9447,129.0358,64489.0
2021-09-29 10:25:00,141.62,141.81,141.6,141.79,30503.0,129.0449,129.2181,129.0267,129.1998,30503.0
2021-09-29 10:30:00,141.81,141.92,141.66,141.72,56026.0,129.2181,129.3183,129.0814,129.1361,56026.0
2021-09-29 10:35:00,141.72,141.82,141.65,141.66,34559.0,129.1361,129.2272,129.0723,129.0814,34559.0
2021-09-29 10:40:00,141.65,141.72,141.57,141.65,32445.0,129.0723,129.1361,128.9994,129.0723,32445.0
2021-09-29 10:45:00,141.65,141.9,141.6,141.87,33311.0,129.0723,129.3001,129.0267,129.2727,33311.0
2021-09-29 10:50:00,141.89,141.89,141.63,141.8,47037.0,129.291,129.291,129.054,129.209,47037.0
2021-09-29 10:55:00,141.82,142.0,141.82,142.0,47007.0,129.2272,129.3912,129.2272,129.3912,47007.0
2021-09-29 11:00:00,142.0,142.07,141.73,141.77,49308.0,129.3912,129.455,129.1452,129.1816,49308.0
2021-09-29 11:05:00,141.78,141.91,141.76,141.88,25737.0,129.1907,129.3092,129.1725,129.2818,25737.0
2021-09-29 11:10:00,141.88,141.88,141.73,141.85,48845.0,129.2818,129.2818,129.1452,129.2545,48845.0
2021-09-29 11:15:00,141.86,142.06,141.85,142.06,63199.0,129.2636,129.4459,129.2545,129.4459,63199.0
2021-09-29 11:20:00,142.06,142.12,142.0,142.07,16712.0,129.4459,129.5005,129.3912,129.455,16712.0
2021-09-29 11:25:00,142.06,142.13,142.01,142.12,28847.0,129.4459,129.5096,129.4003,129.5005,28847.0
2021-09-29 11:30:00,142.13,142.25,142.07,142.18,46146.0,129.5096,129.619,129.455,129.5552,46146.0
2021-09-29 11:35:00,142.17,142.22,142.14,142.17,86329.0,129.5461,129.5917,129.5188,129.5461,86329.0
2021-09-29 11:40:00,142.18,142.3,142.18,142.21,36971.0,129.5552,129.6646,129.5552,129.5825,36971.0
2021-09-29 11:45:00,142.21,142.24,142.1,142.21,22918.0,129.5825,129.6099,129.4823,129.5825,22918.0
2021-09-29 11:50:00,142.21,142.28,142.04,142.05,26487.0,129.5825,129.6463,129.4276,129.4368,26487.0
2021-09-29 11:55:00,142.05,142.13,142.03,142.13,25373.0,129.4368,129.5096,129.4185,129.5096,25373.0
2021-09-29 12:00:00,142.13,142.27,142.09,142.25,37736.0,129.5096,129.6372,129.4732,129.619,37736.0
2021-09-29 12:05:00,142.26,142.35,142.13,142.15,44671.0,129.6281,129.7101,129.5096,129.5279,44671.0
2021-09-29 12:10:00,142.15,142.17,141.95,141.96,39705.0,129.5279,129.5461,129.3456,129.3547,39705.0
2021-09-29 12:15:00,141.95,141.96,141.85,141.96,35556.0,129.3456,129.3547,129.2545,129.3547,35556.0
2021-09-29 12:20:00,141.96,142.07,141.91,142.07,32191.0,129.3547,129.455,129.3092,129.455,32191.0
2021-09-29 12:25:00,142.04,142.17,142.0,142.1,29185.0,129.4276,129.5461,129.3912,129.4823,29185.0
2021-09-29 12:30:00,142.09,142.13,142.01,142.08,24727.0,129.4732,129.5096,129.4003,129.4641,24727.0
2021-09-29 12:35:00,142.08,142.14,142.05,142.11,23348.0,129.4641,129.5188,129.4368,129.4914,23348.0
2021-09-29 12:40:00,142.12,142.18,142.08,142.13,24130.0,129.5005,129.5552,129.4641,129.5096,24130.0
2021-09-29 12:45:00,142.14,142.17,142.1,142.16,23099.0,129.5188,129.5461,129.4823,129.537,23099.0
2021-09-29 12:50:00,142.16,142.25,142.15,142.2,38679.0,129.537,129.619,129.5279,129.5734,38679.0
2021-09-29 12:55:00,142.21,142.22,142.07,142.14,18197.0,129.5825,129.5917,129.455,129.5188,18197.0
2021-09-29 13:00:00,142.16,142.17,142.05,142.05,26888.0,129.537,129.5461,129.4368,129.4368,26888.0
2021-09-29 13:05:00,142.06,142.1,142.0,142.1,28926.0,129.4459,129.4823,129.3912,129.4823,28926.0
2021-09-29 13:10:00,142.1,142.13,141.97,141.99,37579.0,129.4823,129.5096,129.3639,129.3821,37579.0
2021-09-29 13:15:00,142.0,142.12,141.98,142.11,25862.0,129.3912,129.5005,129.373,129.4914,25862.0
2021-09-29 13:20:00,142.12,142.12,142.03,142.05,22419.0,129.5005,129.5005,129.4185,129.4368,22419.0
2021-09-29 13:25:00,142.06,142.06,141.88,141.94,24664.0,129.4459,129.4459,129.2818,129.3365,24664.0
2021-09-29 13:30:00,141.95,142.02,141.88,142.0,45153.0,129.3456,129.4094,129.2818,129.3912,45153.0
2021-09-29 13:35:00,142.01,142.02,141.91,141.97,23932.0,129.4003,129.4094,129.3092,129.3639,23932.0
2021-09-29 13:40:00,141.98,142.06,141.89,142.0,20536.0,129.373,129.4459,129.291,129.3912,20536.0
2021-09-29 13:45:00,142.0,142.05,141.91,141.92,35468.0,129.3912,129.4368,129.3092,129.3183,35468.0
2021-09-29 13:50:00,141.92,142.03,141.91,141.94,19917.0,129.3183,129.4185,129.3092,129.3365,19917.0
2021-09-29 13:55:00,141.94,141.96,141.89,141.95,61364.0,129.3365,129.3547,129.291,129.3456,61364.0
2021-09-29 14:00:00,141.95,142.04,141.92,142.02,24956.0,129.3456,129.4276,129.3183,129.4094,24956.0
2021-09-29 14:05:00,142.03,142.17,142.02,142.13,16342.0,129.4185,129.5461,129.4094,129.5096,16342.0
2021-09-29 14:10:00,142.13,142.37,142.13,142.37,53222.0,129.5096,129.7283,129.5096,129.7283,53222.0
2021-09-29 14:15:00,142.38,142.39,142.3,142.32,26472.0,129.7375,129.7466,129.6646,129.6828,26472.0
2021-09-29 14:20:00,142.32,142.39,142.28,142.36,22718.0,129.6828,129.7466,129.6463,129.7192,22718.0
2021-09-29 14:25:00,142.37,142.45,142.36,142.45,20718.0,129.7283,129.8012,129.7192,129.8012,20718.0
2021-09-29 14:30:00,142.45,142.5,142.43,142.47,21376.0,129.8012,129.8468,129.783,129.8195,21376.0
2021-09-29 14:35:00,142.47,142.62,142.47,142.61,17067.0,129.8195,129.9561,129.8195,129.947,17067.0
2021-09-29 14:40:00,142.6,142.64,142.53,142.61,21406.0,129.9379,129.9744,129.8741,129.947,21406.0
2021-09-29 14:45:00,142.63,142.63,142.54,142.57,25604.0,129.9653,129.9653,129.8832,129.9106,25604.0
2021-09-29 14:50:00,142.58,142.68,142.58,142.67,29201.0,129.9197,130.0108,129.9197,130.0017,29201.0
2021-09-29 14:55:00,142.67,142.67,142.54,142.59,28663.0,130.0017,130.0017,129.8832,129.9288,28663.0
2021-09-29 15:00:00,142.59,142.61,142.39,142.4,46110.0,129.9288,129.947,129.7466,129.7557,46110.0
2021-09-29 15:05:00,142.41,142.55,142.41,142.5,34500.0,129.7648,129.8924,129.7648,129.8468,34500.0
2021-09-29 15:10:00,142.49,142.58,142.47,142.57,25314.0,129.8377,129.9197,129.8195,129.9106,25314.0
2021-09-29 15:15:00,142.56,142.62,142.53,142.55,20582.0,129.9015,129.9561,129.8741,129.8924,20582.0
2021-09-29 15:20:00,142.53,142.55,142.49,142.49,29101.0,129.8741,129.8924,129.8377,129.8377,29101.0
2021-09-29 15:25:00,142.49,142.57,142.49,142.53,33630.0,129.8377,129.9106,129.8377,129.8741,33630.0
2021-09-29 15:30:00,142.54,142.57,142.47,142.53,84334.0,129.8832,129.9106,129.8195,129.8741,84334.0
2021-09-29 15:35:00,142.53,142.53,142.37,142.42,60968.0,129.8741,129.8741,129.7283,129.7739,60968.0
2021-09-29 15:40:00,142.41,142.41,142.18,142.21,49394.0,129.7648,129.7648,129.5552,129.5825,49394.0
2021-09-29 15:45:00,142.21,142.25,142.15,142.25,56535.0,129.5825,129.619,129.5279,129.619,56535.0
2021-09-29 15:50:00,142.24,142.25,141.97,141.97,140012.0,129.6099,129.619,129.3639,129.3639,140012.0
2021-09-29 15:55:00,141.97,142.1,141.88,142.04,274666.0,129.3639,129.4823,129.2818,129.4276,274666.0
2021-09-30 09:30:00,142.64,142.74,142.27,142.31,111448.0,129.9744,130.0655,129.6372,129.6737,111448.0
2021-09-30 09:35:00,142.32,142.41,142.13,142.18,35858.0,129.6828,129.7648,129.5096,129.5552,35858.0
2021-09-30 09:40:00,142.25,142.38,142.06,142.2,45629.0,129.619,129.7375,129.4459,129.5734,45629.0
2021-09-30 09:45:00,142.22,142.34,142.0,142.06,46675.0,129.5917,129.701,129.3912,129.4459,46675.0
2021-09-30 09:50:00,142.07,142.37,142.01,142.17,36990.0,129.455,129.7283,129.4003,129.5461,36990.0
2021-09-30 09:55:00,142.18,142.22,141.88,141.96,57233.0,129.5552,129.5917,129.2818,129.3547,57233.0
2021-09-30 10:00:00,141.95,142.09,141.88,141.93,29446.0,129.3456,129.4732,129.2818,129.3274,29446.0
2021-09-30 10:05:00,141.92,141.95,141.78,141.83,61811.0,129.3183,129.3456,129.1907,129.2363,61811.0
2021-09-30 10:10:00,141.83,141.96,141.59,141.62,38240.0,129.2363,129.3547,129.0176,129.0449,38240.0
2021-09-30 10:15:00,141.66,142.0,141.66,141.97,44013.0,129.0814,129.3912,129.0814,129.3639,44013.0
2021-09-30 10:20:00,141.97,142.06,141.9,141.93,31158.0,129.3639,129.4459,129.3001,129.3274,31158.0
2021-09-30 10:25:00,141.92,142.08,141.92,142.08,46019.0,129.3183,129.4641,129.3183,129.4641,46019.0
2021-09-30 10:30:00,142.07,142.2,142.02,142.15,53250.0,129.455,129.5734,129.4094,129.5279,53250.0
2021-09-30 10:35:00,142.14,142.14,141.86,141.87,29256.0,129.5188,129.5188,129.2636,129.2727,29256.0
2021-09-30 10:40:00,141.85,141.85,141.48,141.52,55874.0,129.2545,129.2545,128.9174,128.9538,55874.0
2021-09-30 10:45:00,141.5,141.63,141.42,141.46,44070.0,128.9356,129.054,128.8627,128.8991,44070.0
2021-09-30 10:50:00,141.45,141.54,141.38,141.42,20796.0,128.89,128.972,128.8262,128.8627,20796.0
2021-09-30 10:55:00,141.42,141.48,141.25,141.4,41114.0,128.8627,128.9174,128.7078,128.8445,41114.0
2021-09-30 11:00:00,141.4,141.4,141.13,141.22,54887.0,128.8445,128.8445,128.5984,128.6805,54887.0
2021-09-30 11:05:00,141.22,141.29,141.16,141.26,29444.0,128.6805,128.7442,128.6258,128.7169,29444.0
2021-09-30 11:10:00,141.25,141.35,141.22,141.3,14757.0,128.7078,128.7989,128.6805,128.7533,14757.0
2021-09-30 11:15:00,141.3,141.4,141.29,141.32,16963.0,128.7533,128.8445,128.7442,128.7716,16963.0
2021-09-30 11:20:00,141.32,141.34,141.13,141.13,30545.0,128.7716,128.7898,128.5984,128.5984,30545.0
2021-09-30 11:25:00,141.14,141.38,141.12,141.38,43965.0,128.6076,128.8262,128.5893,128.8262,43965.0
2021-09-30 11:30:00,141.36,141.38,141.07,141.07,36240.0,128.808,128.8262,128.5438,128.5438,36240.0
2021-09-30 11:35:00,141.08,141.13,141.02,141.04,48580.0,128.5529,128.5984,128.4982,128.5164,48580.0
2021-09-30 11:40:00,141.04,141.05,140.81,140.9,55123.0,128.5164,128.5255,128.3069,128.3889,55123.0
2021-09-30 11:45:00,140.89,140.9,140.63,140.7,62928.0,128.3798,128.3889,128.1428,128.2066,62928.0
2021-09-30 11:50:00,140.73,140.96,140.7,140.96,29704.0,128.234,128.4435,128.2066,128.4435,29704.0
2021-09-30 11:55:00,140.96,141.03,140.82,140.97,49339.0,128.4435,128.5073,128.316,128.4527,49339.0
2021-09-30 12:00:00,140.97,141.03,140.75,140.78,31576.0,128.4527,128.5073,128.2522,128.2795,31576.0
2021-09-30 12:05:00,140.75,140.78,140.56,140.56,48973.0,128.2522,128.2795,128.0791,128.0791,48973.0
2021-09-30 12:10:00,140.6,140.62,140.34,140.41,37701.0,128.1155,128.1337,127.8786,127.9424,37701.0
2021-09-30 12:15:00,140.39,140.51,140.34,140.5,28169.0,127.9242,128.0335,127.8786,128.0244,28169.0
2021-09-30 12:20:00,140.49,140.62,140.42,140.44,37341.0,128.0153,128.1337,127.9515,127.9697,37341.0
2021-09-30 12:25:00,140.45,140.54,140.4,140.42,29175.0,127.9788,128.0608,127.9333,127.9515,29175.0
2021-09-30 12:30:00,140.42,140.51,140.32,140.51,45582.0,127.9515,128.0335,127.8604,128.0335,45582.0
2021-09-30 12:35:00,140.5,140.65,140.47,140.59,35453.0,128.0244,128.1611,127.997,128.1064,35453.0
2021-09-30 12:40:00,140.59,140.6,140.43,140.45,18149.0,128.1064,128.1155,127.9606,127.9788,18149.0
2021-09-30 12:45:00,140.45,140.57,140.45,140.57,21982.0,127.9788,128.0882,127.9788,128.0882,21982.0
2021-09-30 12:50:00,140.57,140.59,140.38,140.44,26356.0,128.0882,128.1064,127.915,127.9697,26356.0
2021-09-30 12:55:00,140.44,140.44,140.27,140.35,13804.0,127.9697,127.9697,127.8148,127.8877,13804.0
2021-09-30 13:00:00,140.36,140.54,140.33,140.53,27481.0,127.8968,128.0608,127.8695,128.0517,27481.0
2021-09-30 13:05:00,140.53,140.66,140.49,140.66,24769.0,128.0517,128.1702,128.0153,128.1702,24769.0
2021-09-30 13:10:00,140.66,140.67,140.5,140.52,22059.0,128.1702,128.1793,128.0244,128.0426,22059.0
2021-09-30 13:15:00,140.53,140.65,140.5,140.64,30011.0,128.0517,128.1611,128.0244,128.152,30011.0
2021-09-30 13:20:00,140.65,140.67,140.45,140.46,69043.0,128.1611,128.1793,127.9788,127.9879,69043.0
2021-09-30 13:25:00,140.49,140.49,140.31,140.37,24146.0,128.0153,128.0153,127.8513,127.9059,24146.0
2021-09-30 13:30:00,140.37,140.37,140.3,140.36,25609.0,127.9059,127.9059,127.8421,127.8968,25609.0
2021-09-30 13:35:00,140.36,140.5,140.29,140.48,26304.0,127.8968,128.0244,127.833,128.0062,26304.0
2021-09-30 13:40:00,140.47,140.51,140.3,140.34,19516.0,127.997,128.0335,127.8421,127.8786,19516.0
2021-09-30 13:45:00,140.34,140.43,140.32,140.36,15090.0,127.8786,127.9606,127.8604,127.8968,15090.0
2021-09-30 13:50:00,140.37,140.5,140.34,140.48,19695.0,127.9059,128.0244,127.8786,128.0062,19695.0
2021-09-30 13:55:00,140.47,140.49,140.38,140.44,24297.0,127.997,128.0153,127.915,127.9697,24297.0
2021-09-30 14:00:00,140.44,140.6,140.41,140.56,38860.0,127.9697,128.1155,127.9424,128.0791,38860.0
2021-09-30 14:05:00,140.58,140.83,140.57,140.8,33358.0,128.0973,128.3251,128.0882,128.2977,33358.0
2021-09-30 14:10:00,140.81,140.81,140.63,140.76,26218.0,128.3069,128.3069,128.1428,128.2613,26218.0
2021-09-30 14:15:00,140.75,140.75,140.58,140.59,31386.0,128.2522,128.2522,128.0973,128.1064,31386.0
2021-09-30 14:20:00,140.59,140.65,140.54,140.61,24594.0,128.1064,128.1611,128.0608,128.1246,24594.0
2021-09-30 14:25:00,140.61,140.78,140.58,140.78,25786.0,128.1246,128.2795,128.0973,128.2795,25786.0
2021-09-30 14:30:00,140.78,140.96,140.78,140.96,17890.0,128.2795,128.4435,128.2795,128.4435,17890.0
2021-09-30 14:35:00,140.97,141.02,140.94,140.94,19950.0,128.4527,128.4982,128.4253,128.4253,19950.0
2021-09-30 14:40:00,140.94,141.14,140.93,141.11,26390.0,128.4253,128.6076,128.4162,128.5802,26390.0
2021-09-30 14:45:00,141.12,141.12,140.93,140.98,30065.0,128.5893,128.5893,128.4162,128.4618,30065.0
2021-09-30 14:50:00,140.99,141.08,140.92,140.92,37381.0,128.4709,128.5529,128.4071,128.4071,37381.0
2021-09-30 14:55:00,140.93,140.94,140.83,140.84,35217.0,128.4162,128.4253,128.3251,128.3342,35217.0
2021-09-30 15:00:00,140.84,140.92,140.71,140.72,49701.0,128.3342,128.4071,128.2157,128.2248,49701.0
2021-09-30 15:05:00,140.72,140.85,140.72,140.84,25547.0,128.2248,128.3433,128.2248,128.3342,25547.0
2021-09-30 15:10:00,140.84,140.91,140.79,140.85,85712.0,128.3342,128.398,128.2886,128.3433,85712.0
2021-09-30 15:15:00,140.87,140.96,140.83,140.85,24749.0,128.3615,128.4435,128.3251,128.3433,24749.0
2021-09-30 15:20:00,140.84,140.84,140.65,140.65,27093.0,128.3342,128.3342,128.1611,128.1611,27093.0
2021-09-30 15:25:00,140.62,140.69,140.59,140.59,23944.0,128.1337,128.1975,128.1064,128.1064,23944.0
2021-09-30 15:30:00,140.59,140.85,140.58,140.79,53260.0,128.1064,128.3433,128.0973,128.2886,53260.0
2021-09-30 15:35:00,140.8,140.81,140.49,140.5,73958.0,128.2977,128.3069,128.0153,128.0244,73958.0
2021-09-30 15:40:00,140.5,140.53,140.31,140.31,62515.0,128.0244,128.0517,127.8513,127.8513,62515.0
2021-09-30 15:45:00,140.31,140.33,140.15,140.17,88582.0,127.8513,127.8695,127.7055,127.7237,88582.0
2021-09-30 15:50:00,140.16,140.23,140.0,140.06,140537.0,127.7146,127.7784,127.5688,127.6235,140537.0
2021-09-30 15:55:00,140.06,140.07,139.77,139.78,415625.0,127.6235,127.6326,127.3592,127.3683,415625.0
2021-10-01 09:30:00,139.93,140.1,139.72,139.73,158684.0,127.505,127.6599,127.3136,127.3228,158684.0
2021-10-01 09:35:00,139.72,139.85,139.61,139.72,56156.0,127.3136,127.4321,127.2134,127.3136,56156.0
2021-10-01 09:40:00,139.71,139.81,139.37,139.45,137122.0,127.3045,127.3957,126.9947,127.0676,137122.0
2021-10-01 09:45:00,139.44,139.61,139.2,139.58,63196.0,127.0585,127.2134,126.8398,127.1861,63196.0
2021-10-01 09:50:00,139.57,139.57,139.01,139.19,71190.0,127.177,127.177,126.6667,126.8307,71190.0
2021-10-01 09:55:00,139.18,139.21,139.02,139.15,51416.0,126.8216,126.8489,126.6758,126.7943,51416.0
2021-10-01 10:00:00,139.18,139.33,139.03,139.03,64390.0,126.8216,126.9583,126.6849,126.6849,64390.0
2021-10-01 10:05:00,139.04,139.47,139.0,139.42,61738.0,126.694,127.0858,126.6576,127.0403,61738.0
2021-10-01 10:10:00,139.42,139.43,139.09,139.19,46624.0,127.0403,127.0494,126.7396,126.8307,46624.0
2021-10-01 10:15:00,139.19,139.2,138.98,139.1,46762.0,126.8307,126.8398,126.6394,126.7487,46762.0
2021-10-01 10:20:00,139.09,139.11,138.64,138.71,50415.0,126.7396,126.7578,126.3295,126.3933,50415.0
2021-10-01 10:25:00,138.71,139.11,138.69,138.97,88924.0,126.3933,126.7578,126.3751,126.6302,88924.0
2021-10-01 10:30:00,138.95,139.04,138.66,138.69,62564.0,126.612,126.694,126.3478,126.3751,62564.0
2021-10-01 10:35:00,138.69,138.96,138.62,138.81,52097.0,126.3751,126.6211,126.3113,126.4844,52097.0
2021-10-01 10:40:00,138.79,138.95,138.75,138.77,53509.0,126.4662,126.612,126.4298,126.448,53509.0
2021-10-01 10:45:00,138.77,138.77,138.53,138.63,75197.0,126.448,126.448,126.2293,126.3204,75197.0
2021-10-01 10:50:00,138.64,138.71,138.52,138.67,34515.0,126.3295,126.3933,126.2202,126.3569,34515.0
2021-10-01 10:55:00,138.66,138.91,138.62,138.84,47221.0,126.3478,126.5756,126.3113,126.5118,47221.0
2021-10-01 11:00:00,138.82,138.86,138.53,138.58,38929.0,126.4936,126.53,126.2293,126.2749,38929.0
2021-10-01 11:05:00,138.59,138.65,138.32,138.4,39259.0,126.284,126.3387,126.038,126.1109,39259.0
2021-10-01 11:10:00,138.42,139.11,138.42,139.05,79316.0,126.1291,126.7578,126.1291,126.7031,79316.0
2021-10-01 11:15:00,139.09,139.13,138.98,138.99,32383.0,126.7396,126.776,126.6394,126.6485,32383.0
2021-10-01 11:20:00,138.98,139.19,138.97,139.18,23559.0,126.6394,126.8307,126.6302,126.8216,23559.0
2021-10-01 11:25:00,139.16,139.17,138.9,138.9,52177.0,126.8034,126.8125,126.5665,126.5665,52177.0
2021-10-01 11:30:00,138.88,139.0,138.8,138.99,53072.0,126.5482,126.6576,126.4753,126.6485,53072.0
2021-10-01 11:35:00,138.99,139.26,138.97,139.23,32710.0,126.6485,126.8945,126.6302,126.8672,32710.0
2021-10-01 11:40:00,139.22,139.37,139.17,139.32,22064.0,126.858,126.9947,126.8125,126.9492,22064.0
2021-10-01 11:45:00,139.32,139.46,139.32,139.42,29071.0,126.9492,127.0767,126.9492,127.0403,29071.0
2021-10-01 11:50:00,139.42,139.45,139.27,139.41,22724.0,127.0403,127.0676,126.9036,127.0312,22724.0
2021-10-01 11:55:00,139.41,139.43,139.25,139.31,20960.0,127.0312,127.0494,126.8854,126.94,20960.0
2021-10-01 12:00:00,139.32,139.42,139.28,139.3,31599.0,126.9492,127.0403,126.9127,126.9309,31599.0
2021-10-01 12:05:00,139.3,139.38,139.26,139.38,32787.0,126.9309,127.0038,126.8945,127.0038,32787.0
2021-10-01 12:10:00,139.36,139.4,139.27,139.31,29041.0,126.9856,127.0221,126.9036,126.94,29041.0
2021-10-01 12:15:00,139.31,139.33,139.18,139.27,28535.0,126.94,126.9583,126.8216,126.9036,28535.0
2021-10-01 12:20:00,139.27,139.36,139.24,139.3,30320.0,126.9036,126.9856,126.8763,126.9309,30320.0
2021-10-01 12:25:00,139.3,139.34,139.24,139.25,17491.0,126.9309,126.9674,126.8763,126.8854,17491.0
2021-10-01 12:30:00,139.24,139.27,139.2,139.23,21099.0,126.8763,126.9036,126.8398,126.8672,21099.0
2021-10-01 12:35:00,139.23,139.26,139.06,139.1,20919.0,126.8672,126.8945,126.7122,126.7487,20919.0
2021-10-01 12:40:00,139.11,139.21,139.08,139.1,24282.0,126.7578,126.8489,126.7305,126.7487,24282.0
2021-10-01 12:45:00,139.1,139.27,139.1,139.21,34132.0,126.7487,126.9036,126.7487,126.8489,34132.0
2021-10-01 12:50:00,139.22,139.3,139.22,139.28,23434.0,126.858,126.9309,126.858,126.9127,23434.0
2021-10-01 12:55:00,139.28,139.29,139.11,139.16,27167.0,126.9127,126.9218,126.7578,126.8034,27167.0
2021-10-01 13:00:00,139.17,139.21,139.08,139.17,25287.0,126.8125,126.8489,126.7305,126.8125,25287.0
2021-10-01 13:05:00,139.17,139.28,139.16,139.28,23065.0,126.8125,126.9127,126.8034,126.9127,23065.0
2021-10-01 13:10:00,139.28,139.3,139.17,139.18,21062.0,126.9127,126.9309,126.8125,126.8216,21062.0
2021-10-01 13:15:00,139.21,139.28,139.19,139.19,16494.0,126.8489,126.9127,126.8307,126.8307,16494.0
2021-10-01 13:20:00,139.18,139.22,139.13,139.19,14208.0,126.8216,126.858,126.776,126.8307,14208.0
2021-10-01 13:25:00,139.19,139.26,139.18,139.22,18538.0,126.8307,126.8945,126.8216,126.858,18538.0
2021-10-01 13:30:00,139.23,139.36,139.23,139.31,33679.0,126.8672,126.9856,126.8672,126.94,33679.0
2021-10-01 13:35:00,139.33,139.42,139.32,139.33,24033.0,126.9583,127.0403,126.9492,126.9583,24033.0
2021-10-01 13:40:00,139.32,139.43,139.31,139.41,36098.0,126.9492,127.0494,126.94,127.0312,36098.0
2021-10-01 13:45:00,139.42,139.69,139.42,139.69,40125.0,127.0403,127.2863,127.0403,127.2863,40125.0
2021-10-01 13:50:00,139.68,139.72,139.62,139.69,18791.0,127.2772,127.3136,127.2225,127.2863,18791.0
2021-10-01 13:55:00,139.7,139.71,139.55,139.55,18487.0,127.2954,127.3045,127.1587,127.1587,18487.0
2021-10-01 14:00:00,139.54,139.66,139.49,139.64,22941.0,127.1496,127.259,127.1041,127.2407,22941.0
2021-10-01 14:05:00,139.64,139.71,139.62,139.64,20872.0,127.2407,127.3045,127.2225,127.2407,20872.0
2021-10-01 14:10:00,139.65,139.73,139.6,139.61,27461.0,127.2499,127.3228,127.2043,127.2134,27461.0
2021-10-01 14:15:00,139.61,139.69,139.61,139.67,20223.0,127.2134,127.2863,127.2134,127.2681,20223.0
2021-10-01 14:20:00,139.67,139.76,139.66,139.74,26716.0,127.2681,127.3501,127.259,127.3319,26716.0
2021-10-01 14:25:00,139.74,139.74,139.62,139.63,20124.0,127.3319,127.3319,127.2225,127.2316,20124.0
2021-10-01 14:30:00,139.63,139.72,139.59,139.66,25550.0,127.2316,127.3136,127.1952,127.259,25550.0
2021-10-01 14:35:00,139.66,139.72,139.65,139.71,14239.0,127.259,127.3136,127.2499,127.3045,14239.0
2021-10-01 14:40:00,139.71,139.75,139.62,139.63,21222.0,127.3045,127.341,127.2225,127.2316,21222.0
2021-10-01 14:45:00,139.63,139.69,139.59,139.68,24585.0,127.2316,127.2863,127.1952,127.2772,24585.0
2021-10-01 14:50:00,139.67,139.87,139.66,139.82,49761.0,127.2681,127.4503,127.259,127.4048,49761.0
2021-10-01 14:55:00,139.82,139.9,139.81,139.85,39608.0,127.4048,127.4777,127.3957,127.4321,39608.0
2021-10-01 15:00:00,139.83,140.04,139.81,140.02,31434.0,127.4139,127.6052,127.3957,127.587,31434.0
2021-10-01 15:05:00,140.02,140.06,139.95,140.01,30823.0,127.587,127.6235,127.5232,127.5779,30823.0
2021-10-01 15:10:00,140.01,140.13,140.01,140.1,21138.0,127.5779,127.6872,127.5779,127.6599,21138.0
2021-10-01 15:15:00,140.12,140.23,139.99,140.03,39240.0,127.6781,127.7784,127.5597,127.5961,39240.0
2021-10-01 15:20:00,140.05,140.12,140.04,140.06,25322.0,127.6143,127.6781,127.6052,127.6235,25322.0
2021-10-01 15:25:00,140.06,140.06,139.91,139.92,26956.0,127.6235,127.6235,127.4868,127.4959,26956.0
2021-10-01 15:30:00,139.93,139.99,139.82,139.98,29464.0,127.505,127.5597,127.4048,127.5506,29464.0
2021-10-01 15:35:00,139.97,139.97,139.7,139.71,27682.0,127.5414,127.5414,127.2954,127.3045,27682.0
2021-10-01 15:40:00,139.71,139.81,139.66,139.73,36853.0,127.3045,127.3957,127.259,127.3228,36853.0
2021-10-01 15:45:00,139.71,139.79,139.6,139.66,40223.0,127.3045,127.3774,127.2043,127.259,40223.0
2021-10-01 15:50:00,139.66,139.97,139.65,139.81,83659.0,127.259,127.5414,127.2499,127.3957,83659.0
2021-10-01 15:55:00,139.81,139.82,139.39,139.62,394815.0,127.3957,127.4048,127.0129,127.2225,394815.0
2021-10-04 09:30:00,139.39,140.13,139.25,140.07,168731.0,127.0129,127.6872,126.8854,127.6326,168731.0
2021-10-04 09:35:00,140.04,140.4,139.72,140.32,75366.0,127.6052,127.9333,127.3136,127.8604,75366.0
2021-10-04 09:40:00,140.29,140.37,139.67,139.75,54460.0,127.833,127.9059,127.2681,127.341,54460.0
2021-10-04 09:45:00,139.75,139.89,139.64,139.77,61644.0,127.341,127.4685,127.2407,127.3592,61644.0
2021-10-04 09:50:00,139.78,139.95,139.55,139.58,64703.0,127.3683,127.5232,127.1587,127.1861,64703.0
2021-10-04 09:55:00,139.57,139.74,139.46,139.67,37515.0,127.177,127.3319,127.0767,127.2681,37515.0
2021-10-04 10:00:00,139.68,139.88,139.46,139.55,48568.0,127.2772,127.4594,127.0767,127.1587,48568.0
2021-10-04 10:05:00,139.55,139.57,139.3,139.46,43770.0,127.1587,127.177,126.9309,127.0767,43770.0
2021-10-04 10:10:00,139.43,139.85,139.41,139.81,33734.0,127.0494,127.4321,127.0312,127.3957,33734.0
2021-10-04 10:15:00,139.8,139.84,139.6,139.7,32800.0,127.3865,127.423,127.2043,127.2954,32800.0
2021-10-04 10:20:00,139.69,139.75,139.26,139.29,49739.0,127.2863,127.341,126.8945,126.9218,49739.0
2021-10-04 10:25:00,139.27,139.36,139.15,139.18,44513.0,126.9036,126.9856,126.7943,126.8216,44513.0
2021-10-04 10:30:00,139.17,139.17,138.9,138.91,41188.0,126.8125,126.8125,126.5665,126.5756,41188.0
2021-10-04 10:35:00,138.9,138.9,138.56,138.6,106378.0,126.5665,126.5665,126.2566,126.2931,106378.0
2021-10-04 10:40:00,138.58,138.78,138.55,138.72,55058.0,126.2749,126.4571,126.2475,126.4024,55058.0
2021-10-04 10:45:00,138.71,138.76,138.51,138.52,57621.0,126.3933,126.4389,126.2111,126.2202,57621.0
2021-10-04 10:50:00,138.53,138.69,138.38,138.42,46279.0,126.2293,126.3751,126.0926,126.1291,46279.0
2021-10-04 10:55:00,138.42,138.54,138.42,138.44,43542.0,126.1291,126.2384,126.1291,126.1473,43542.0
2021-10-04 11:00:00,138.43,138.45,138.27,138.35,44281.0,126.1382,126.1564,125.9924,126.0653,44281.0
2021-10-04 11:05:00,138.33,138.51,138.28,138.42,33093.0,126.0471,126.2111,126.0015,126.1291,33093.0
2021-10-04 11:10:00,138.39,138.52,138.29,138.47,41686.0,126.1017,126.2202,126.0106,126.1746,41686.0
2021-10-04 11:15:00,138.46,138.59,138.32,138.35,69227.0,126.1655,126.284,126.038,126.0653,69227.0
2021-10-04 11:20:00,138.34,138.35,138.09,138.15,51619.0,126.0562,126.0653,125.8284,125.8831,51619.0
2021-10-04 11:25:00,138.16,138.2,138.05,138.13,53739.0,125.8922,125.9286,125.7919,125.8648,53739.0
2021-10-04 11:30:00,138.09,138.09,137.72,137.72,75201.0,125.8284,125.8284,125.4912,125.4912,75201.0
2021-10-04 11:35:00,137.72,137.79,137.6,137.61,35059.0,125.4912,125.555,125.3819,125.391,35059.0
2021-10-04 11:40:00,137.61,137.82,137.61,137.8,37666.0,125.391,125.5824,125.391,125.5641,37666.0
2021-10-04 11:45:00,137.81,137.94,137.76,137.89,24721.0,125.5732,125.6917,125.5277,125.6461,24721.0
2021-10-04 11:50:00,137.88,138.0,137.85,137.97,49555.0,125.637,125.7464,125.6097,125.719,49555.0
2021-10-04 11:55:00,137.97,138.27,137.83,138.2,61711.0,125.719,125.9924,125.5915,125.9286,61711.0
2021-10-04 12:00:00,138.16,138.23,138.1,138.15,37290.0,125.8922,125.9559,125.8375,125.8831,37290.0
2021-10-04 12:05:00,138.16,138.37,138.11,138.33,44069.0,125.8922,126.0835,125.8466,126.0471,44069.0
2021-10-04 12:10:00,138.32,138.38,138.29,138.38,24621.0,126.038,126.0926,126.0106,126.0926,24621.0
2021-10-04 12:15:00,138.39,138.42,138.27,138.27,33387.0,126.1017,126.1291,125.9924,125.9924,33387.0
2021-10-04 12:20:00,138.27,138.28,138.03,138.03,25919.0,125.9924,126.0015,125.7737,125.7737,25919.0
2021-10-04 12:25:00,138.03,138.09,137.97,138.02,28596.0,125.7737,125.8284,125.719,125.7646,28596.0
2021-10-04 12:30:00,138.01,138.17,138.01,138.15,21386.0,125.7555,125.9013,125.7555,125.8831,21386.0
2021-10-04 12:35:00,138.15,138.26,138.15,138.24,22452.0,125.8831,125.9833,125.8831,125.9651,22452.0
2021-10-04 12:40:00,138.25,138.25,138.12,138.15,24349.0,125.9742,125.9742,125.8557,125.8831,24349.0
2021-10-04 12:45:00,138.14,138.27,138.1,138.24,24356.0,125.8739,125.9924,125.8375,125.9651,24356.0
2021-10-04 12:50:00,138.26,138.41,138.19,138.4,31337.0,125.9833,126.12,125.9195,126.1109,31337.0
2021-10-04 12:55:00,138.39,138.43,138.33,138.34,27829.0,126.1017,126.1382,126.0471,126.0562,27829.0
2021-10-04 13:00:00,138.33,138.34,138.23,138.24,30148.0,126.0471,126.0562,125.9559,125.9651,30148.0
2021-10-04 13:05:00,138.25,138.49,138.23,138.44,42115.0,125.9742,126.1929,125.9559,126.1473,42115.0
2021-10-04 13:10:00,138.44,138.54,138.4,138.53,26715.0,126.1473,126.2384,126.1109,126.2293,26715.0
2021-10-04 13:15:00,138.54,138.55,138.42,138.46,30454.0,126.2384,126.2475,126.1291,126.1655,30454.0
2021-10-04 13:20:00,138.46,138.54,138.38,138.53,27393.0,126.1655,126.2384,126.0926,126.2293,27393.0
2021-10-04 13:25:00,138.52,138.54,138.36,138.4,33606.0,126.2202,126.2384,126.0744,126.1109,33606.0
2021-10-04 13:30:00,138.38,138.49,138.35,138.49,30336.0,126.0926,126.1929,126.0653,126.1929,30336.0
2021-10-04 13:35:00,138.47,138.54,138.44,138.47,36542.0,126.1746,126.2384,126.1473,126.1746,36542.0
2021-10-04 13:40:00,138.45,138.54,138.41,138.52,25770.0,126.1564,126.2384,126.12,126.2202,25770.0
2021-10-04 13:45:00,138.51,138.59,138.47,138.58,24128.0,126.2111,126.284,126.1746,126.2749,24128.0
2021-10-04 13:50:00,138.57,138.63,138.51,138.58,21260.0,126.2658,126.3204,126.2111,126.2749,21260.0
2021-10-04 13:55:00,138.58,138.58,138.47,138.48,23314.0,126.2749,126.2749,126.1746,126.1837,23314.0
2021-10-04 14:00:00,138.48,138.63,138.46,138.58,47274.0,126.1837,126.3204,126.1655,126.2749,47274.0
2021-10-04 14:05:00,138.59,138.67,138.56,138.61,26176.0,126.284,126.3569,126.2566,126.3022,26176.0
2021-10-04 14:10:00,138.61,138.63,138.44,138.48,37528.0,126.3022,126.3204,126.1473,126.1837,37528.0
2021-10-04 14:15:00,138.47,138.66,138.47,138.66,30617.0,126.1746,126.3478,126.1746,126.3478,30617.0
2021-10-04 14:20:00,138.67,138.84,138.65,138.76,33843.0,126.3569,126.5118,126.3387,126.4389,33843.0
2021-10-04 14:25:00,138.74,138.76,138.67,138.74,31127.0,126.4207,126.4389,126.3569,126.4207,31127.0
2021-10-04 14:30:00,138.76,138.85,138.72,138.77,35674.0,126.4389,126.5209,126.4024,126.448,35674.0
2021-10-04 14:35:00,138.73,138.92,138.71,138.87,41752.0,126.4116,126.5847,126.3933,126.5391,41752.0
2021-10-04 14:40:00,138.86,138.86,138.76,138.78,37995.0,126.53,126.53,126.4389,126.4571,37995.0
2021-10-04 14:45:00,138.77,138.89,138.77,138.87,21445.0,126.448,126.5573,126.448,126.5391,21445.0
2021-10-04 14:50:00,138.86,138.87,138.73,138.78,27436.0,126.53,126.5391,126.4116,126.4571,27436.0
2021-10-04 14:55:00,138.77,138.8,138.68,138.73,32361.0,126.448,126.4753,126.366,126.4116,32361.0
2021-10-04 15:00:00,138.73,138.88,138.71,138.84,28404.0,126.4116,126.5482,126.3933,126.5118,28404.0
2021-10-04 15:05:00,138.84,138.85,138.69,138.73,34396.0,126.5118,126.5209,126.3751,126.4116,34396.0
2021-10-04 15:10:00,138.72,138.93,138.67,138.84,42822.0,126.4024,126.5938,126.3569,126.5118,42822.0
2021-10-04 15:15:00,138.88,138.92,138.72,138.76,61725.0,126.5482,126.5847,126.4024,126.4389,61725.0
2021-10-04 15:20:00,138.76,138.81,138.65,138.73,69440.0,126.4389,126.4844,126.3387,126.4116,69440.0
2021-10-04 15:25:00,138.72,138.83,138.7,138.79,25139.0,126.4024,126.5027,126.3842,126.4662,25139.0
2021-10-04 15:30:00,138.79,138.92,138.7,138.91,45474.0,126.4662,126.5847,126.3842,126.5756,45474.0
2021-10-04 15:35:00,138.91,139.01,138.82,138.83,52772.0,126.5756,126.6667,126.4936,126.5027,52772.0
2021-10-04 15:40:00,138.84,139.14,138.83,139.06,72167.0,126.5118,126.7851,126.5027,126.7122,72167.0
2021-10-04 15:45:00,139.08,139.16,139.0,139.02,68049.0,126.7305,126.8034,126.6576,126.6758,68049.0
2021-10-04 15:50:00,138.94,138.98,138.59,138.65,113368.0,126.6029,126.6394,126.284,126.3387,113368.0
2021-10-04 15:55:00,138.67,138.91,138.64,138.8,281623.0,126.3569,126.5756,126.3295,126.4753,281623.0
2021-10-05 09:30:00,138.8,139.77,138.72,139.54,178843.0,126.4753,127.3592,126.4024,127.1496,178843.0
2021-10-05 09:35:00,139.49,139.5,139.16,139.35,71007.0,127.1041,127.1132,126.8034,126.9765,71007.0
2021-10-05 09:40:00,139.37,139.59,139.22,139.23,99755.0,126.9947,127.1952,126.858,126.8672,99755.0
2021-10-05 09:45:00,139.22,139.64,139.18,139.49,108043.0,126.858,127.2407,126.8216,127.1041,108043.0
2021-10-05 09:50:00,139.5,139.72,139.44,139.59,92936.0,127.1132,127.3136,127.0585,127.1952,92936.0
2021-10-05 09:55:00,139.62,139.74,139.54,139.73,51256.0,127.2225,127.3319,127.1496,127.3228,51256.0
2021-10-05 10:00:00,139.77,140.03,139.73,139.95,87736.0,127.3592,127.5961,127.3228,127.5232,87736.0
2021-10-05 10:05:00,139.96,139.97,139.83,139.94,49080.0,127.5323,127.5414,127.4139,127.5141,49080.0
2021-10-05 10:10:00,139.93,140.01,139.79,139.87,53995.0,127.505,127.5779,127.3774,127.4503,53995.0
2021-10-05 10:15:00,139.89,139.97,139.6,139.62,65229.0,127.4685,127.5414,127.2043,127.2225,65229.0
2021-10-05 10:20:00,139.59,139.68,139.56,139.65,43011.0,127.1952,127.2772,127.1679,127.2499,43011.0
2021-10-05 10:25:00,139.64,139.73,139.61,139.71,63841.0,127.2407,127.3228,127.2134,127.3045,63841.0
2021-10-05 10:30:00,139.71,139.86,139.71,139.82,40549.0,127.3045,127.4412,127.3045,127.4048,40549.0
2021-10-05 10:35:00,139.8,139.8,139.36,139.39,39327.0,127.3865,127.3865,126.9856,127.0129,39327.0
2021-10-05 10:40:00,139.4,139.44,139.29,139.29,40752.0,127.0221,127.0585,126.9218,126.9218,40752.0
2021-10-05 10:45:00,139.29,139.46,139.28,139.46,49786.0,126.9218,127.0767,126.9127,127.0767,49786.0
2021-10-05 10:50:00,139.47,139.65,139.4,139.61,76987.0,127.0858,127.2499,127.0221,127.2134,76987.0
2021-10-05 10:55:00,139.61,139.7,139.54,139.7,30761.0,127.2134,127.2954,127.1496,127.2954,30761.0
2021-10-05 11:00:00,139.71,139.76,139.52,139.75,35168.0,127.3045,127.3501,127.1314,127.341,35168.0
2021-10-05 11:05:00,139.75,139.9,139.74,139.85,34395.0,127.341,127.4777,127.3319,127.4321,34395.0
2021-10-05 11:10:00,139.86,139.97,139.85,139.94,47044.0,127.4412,127.5414,127.4321,127.5141,47044.0
2021-10-05 11:15:00,139.94,140.04,139.9,140.04,52692.0,127.5141,127.6052,127.4777,127.6052,52692.0
2021-10-05 11:20:00,140.04,140.04,139.88,139.95,57115.0,127.6052,127.6052,127.4594,127.5232,57115.0
2021-10-05 11:25:00,139.94,140.1,139.88,140.06,106813.0,127.5141,127.6599,127.4594,127.6235,106813.0
2021-10-05 11:30:00,140.07,140.31,140.07,140.29,28079.0,127.6326,127.8513,127.6326,127.833,28079.0
2021-10-05 11:35:00,140.29,140.35,140.22,140.26,32470.0,127.833,127.8877,127.7692,127.8057,32470.0
2021-10-05 11:40:00,140.26,140.26,140.11,140.2,21781.0,127.8057,127.8057,127.669,127.751,21781.0
2021-10-05 11:45:00,140.2,140.29,140.2,140.28,21218.0,127.751,127.833,127.751,127.8239,21218.0
2021-10-05 11:50:00,140.3,140.34,140.13,140.33,27934.0,127.8421,127.8786,127.6872,127.8695,27934.0
2021-10-05 11:55:00,140.34,140.38,140.25,140.32,30727.0,127.8786,127.915,127.7966,127.8604,30727.0
2021-10-05 12:00:00,140.34,140.39,140.27,140.29,50096.0,127.8786,127.9242,127.8148,127.833,50096.0
2021-10-05 12:05:00,140.29,140.34,140.17,140.34,66281.0,127.833,127.8786,127.7237,127.8786,66281.0
2021-10-05 12:10:00,140.35,140.45,140.35,140.42,35422.0,127.8877,127.9788,127.8877,127.9515,35422.0
2021-10-05 12:15:00,140.43,140.45,140.36,140.38,33491.0,127.9606,127.9788,127.8968,127.915,33491.0
2021-10-05 12:20:00,140.38,140.52,140.35,140.44,35288.0,127.915,128.0426,127.8877,127.9697,35288.0
2021-10-05 12:25:00,140.45,140.52,140.36,140.45,35517.0,127.9788,128.0426,127.8968,127.9788,35517.0
2021-10-05 12:30:00,140.44,140.45,140.36,140.39,46658.0,127.9697,127.9788,127.8968,127.9242,46658.0
2021-10-05 12:35:00,140.4,140.42,140.19,140.2,32756.0,127.9333,127.9515,127.7419,127.751,32756.0
2021-10-05 12:40:00,140.21,140.21,140.11,140.16,24176.0,127.7601,127.7601,127.669,127.7146,24176.0
2021-10-05 12:45:00,140.16,140.17,140.06,140.11,23982.0,127.7146,127.7237,127.6235,127.669,23982.0
2021-10-05 12:50:00,140.11,140.13,139.96,139.96,23971.0,127.669,127.6872,127.5323,127.5323,23971.0
2021-10-05 12:55:00,139.98,140.03,139.94,139.98,25986.0,127.5506,127.5961,127.5141,127.5506,25986.0
2021-10-05 13:00:00,139.98,140.03,139.91,140.03,40964.0,127.5506,127.5961,127.4868,127.5961,40964.0
2021-10-05 13:05:00,140.02,140.09,139.99,140.07,31183.0,127.587,127.6508,127.5597,127.6326,31183.0
2021-10-05 13:10:00,140.07,140.12,139.98,140.02,35858.0,127.6326,127.6781,127.5506,127.587,35858.0
2021-10-05 13:15:00,140.02,140.15,139.97,140.14,32251.0,127.587,127.7055,127.5414,127.6963,32251.0
2021-10-05 13:20:00,140.15,140.17,140.07,140.12,21888.0,127.7055,127.7237,127.6326,127.6781,21888.0
2021-10-05 13:25:00,140.11,140.13,140.03,140.09,21865.0,127.669,127.6872,127.5961,127.6508,21865.0
2021-10-05 13:30:00,140.11,140.17,140.02,140.02,35687.0,127.669,127.7237,127.587,127.587,35687.0
2021-10-05 13:35:00,140.03,140.11,139.96,140.11,29875.0,127.5961,127.669,127.5323,127.669,29875.0
2021-10-05 13:40:00,140.09,140.24,140.09,140.17,31389.0,127.6508,127.7875,127.6508,127.7237,31389.0
2021-10-05 13:45:00,140.17,140.17,140.04,140.08,29059.0,127.7237,127.7237,127.6052,127.6417,29059.0
2021-10-05 13:50:00,140.08,140.16,140.07,140.07,17536.0,127.6417,127.7146,127.6326,127.6326,17536.0
2021-10-05 13:55:00,140.07,140.07,140.0,140.02,18590.0,127.6326,127.6326,127.5688,127.587,18590.0
2021-10-05 14:00:00,140.02,140.04,139.9,139.91,36519.0,127.587,127.6052,127.4777,127.4868,36519.0
2021-10-05 14:05:00,139.91,139.96,139.87,139.96,22994.0,127.4868,127.5323,127.4503,127.5323,22994.0
2021-10-05 14:10:00,139.95,139.98,139.91,139.94,27708.0,127.5232,127.5506,127.4868,127.5141,27708.0
2021-10-05 14:15:00,139.96,139.96,139.85,139.89,21573.0,127.5323,127.5323,127.4321,127.4685,21573.0
2021-10-05 14:20:00,139.9,139.92,139.86,139.9,22523.0,127.4777,127.4959,127.4412,127.4777,22523.0
2021-10-05 14:25:00,139.9,139.96,139.89,139.96,23552.0,127.4777,127.5323,127.4685,127.5323,23552.0
2021-10-05 14:30:00,139.97,140.13,139.95,140.12,40700.0,127.5414,127.6872,127.5232,127.6781,40700.0
2021-10-05 14:35:00,140.12,140.19,139.99,140.02,35242.0,127.6781,127.7419,127.5597,127.587,35242.0
2021-10-05 14:40:00,140.03,140.06,139.99,140.03,23833.0,127.5961,127.6235,127.5597,127.5961,23833.0
2021-10-05 14:45:00,140.06,140.07,140.0,140.03,24600.0,127.6235,127.6326,127.5688,127.5961,24600.0
2021-10-05 14:50:00,140.04,140.06,140.0,140.01,15146.0,127.6052,127.6235,127.5688,127.5779,15146.0
2021-10-05 14:55:00,140.02,140.02,139.85,139.85,22377.0,127.587,127.587,127.4321,127.4321,22377.0
2021-10-05 15:00:00,139.84,139.9,139.79,139.87,29340.0,127.423,127.4777,127.3774,127.4503,29340.0
2021-10-05 15:05:00,139.87,139.89,139.79,139.8,63449.0,127.4503,127.4685,127.3774,127.3865,63449.0
2021-10-05 15:10:00,139.79,139.8,139.72,139.75,34355.0,127.3774,127.3865,127.3136,127.341,34355.0
2021-10-05 15:15:00,139.75,139.77,139.65,139.7,27194.0,127.341,127.3592,127.2499,127.2954,27194.0
2021-10-05 15:20:00,139.69,139.69,139.6,139.67,38989.0,127.2863,127.2863,127.2043,127.2681,38989.0
2021-10-05 15:25:00,139.67,139.76,139.61,139.7,39939.0,127.2681,127.3501,127.2134,127.2954,39939.0
2021-10-05 15:30:00,139.7,139.89,139.66,139.89,61315.0,127.2954,127.4685,127.259,127.4685,61315.0
2021-10-05 15:35:00,139.88,139.93,139.79,139.83,46807.0,127.4594,127.505,127.3774,127.4139,46807.0
2021-10-05 15:40:00,139.84,139.85,139.68,139.74,35525.0,127.423,127.4321,127.2772,127.3319,35525.0
2021-10-05 15:45:00,139.74,139.74,139.64,139.73,64856.0,127.3319,127.3319,127.2407,127.3228,64856.0
2021-10-05 15:50:00,139.76,139.84,139.55,139.55,126266.0,127.3501,127.423,127.1587,127.1587,126266.0
2021-10-05 15:55:00,139.55,139.61,139.28,139.35,360631.0,127.1587,127.2134,126.9127,126.9765,360631.0
2021-10-06 09:30:00,138.99,139.22,138.62,138.65,147106.0,126.6485,126.858,126.3113,126.3387,147106.0
2021-10-06 09:35:00,138.68,139.13,138.63,138.88,80474.0,126.366,126.776,126.3204,126.5482,80474.0
2021-10-06 09:40:00,138.88,139.09,138.79,139.02,76383.0,126.5482,126.7396,126.4662,126.6758,76383.0
2021-10-06 09:45:00,139.06,139.33,138.89,139.28,130912.0,126.7122,126.9583,126.5573,126.9127,130912.0
2021-10-06 09:50:00,139.27,139.28,138.92,139.02,36171.0,126.9036,126.9127,126.5847,126.6758,36171.0
2021-10-06 09:55:00,139.03,139.15,138.85,139.07,37596.0,126.6849,126.7943,126.5209,126.7214,37596.0
2021-10-06 10:00:00,139.06,139.14,138.86,139.02,49654.0,126.7122,126.7851,126.53,126.6758,49654.0
2021-10-06 10:05:00,139.04,139.37,139.01,139.23,45461.0,126.694,126.9947,126.6667,126.8672,45461.0
2021-10-06 10:10:00,139.21,139.47,139.15,139.41,63595.0,126.8489,127.0858,126.7943,127.0312,63595.0
2021-10-06 10:15:00,139.39,139.39,139.1,139.22,59756.0,127.0129,127.0129,126.7487,126.858,59756.0
2021-10-06 10:20:00,139.21,139.77,139.15,139.67,75988.0,126.8489,127.3592,126.7943,127.2681,75988.0
2021-10-06 10:25:00,139.67,139.83,139.58,139.61,41832.0,127.2681,127.4139,127.1861,127.2134,41832.0
2021-10-06 10:30:00,139.62,139.74,139.5,139.55,37117.0,127.2225,127.3319,127.1132,127.1587,37117.0
2021-10-06 10:35:00,139.56,139.63,139.48,139.63,22168.0,127.1679,127.2316,127.095,127.2316,22168.0
2021-10-06 10:40:00,139.63,139.63,139.4,139.42,29163.0,127.2316,127.2316,127.0221,127.0403,29163.0
2021-10-06 10:45:00,139.44,139.52,139.34,139.5,43944.0,127.0585,127.1314,126.9674,127.1132,43944.0
2021-10-06 10:50:00,139.49,139.62,139.36,139.52,44053.0,127.1041,127.2225,126.9856,127.1314,44053.0
2021-10-06 10:55:00,139.54,139.62,139.4,139.6,20922.0,127.1496,127.2225,127.0221,127.2043,20922.0
2021-10-06 11:00:00,139.58,139.58,139.35,139.36,27881.0,127.1861,127.1861,126.9765,126.9856,27881.0
2021-10-06 11:05:00,139.36,139.41,139.27,139.39,20133.0,126.9856,127.0312,126.9036,127.0129,20133.0
2021-10-06 11:10:00,139.41,139.49,139.31,139.45,45770.0,127.0312,127.1041,126.94,127.0676,45770.0
2021-10-06 11:15:00,139.44,139.59,139.44,139.58,34108.0,127.0585,127.1952,127.0585,127.1861,34108.0
2021-10-06 11:20:00,139.6,139.6,139.47,139.52,34176.0,127.2043,127.2043,127.0858,127.1314,34176.0
2021-10-06 11:25:00,139.51,139.56,139.33,139.34,27348.0,127.1223,127.1679,126.9583,126.9674,27348.0
2021-10-06 11:30:00,139.34,139.38,139.3,139.31,22735.0,126.9674,127.0038,126.9309,126.94,22735.0
2021-10-06 11:35:00,139.35,139.35,139.22,139.27,40300.0,126.9765,126.9765,126.858,126.9036,40300.0
2021-10-06 11:40:00,139.28,139.37,139.19,139.22,22194.0,126.9127,126.9947,126.8307,126.858,22194.0
2021-10-06 11:45:00,139.23,139.36,139.19,139.28,39767.0,126.8672,126.9856,126.8307,126.9127,39767.0
2021-10-06 11:50:00,139.31,139.46,139.3,139.42,30405.0,126.94,127.0767,126.9309,127.0403,30405.0
2021-10-06 11:55:00,139.41,139.47,139.39,139.44,18626.0,127.0312,127.0858,127.0129,127.0585,18626.0
2021-10-06 12:00:00,139.42,139.43,139.28,139.31,18412.0,127.0403,127.0494,126.9127,126.94,18412.0
2021-10-06 12:05:00,139.3,139.3,139.08,139.08,41803.0,126.9309,126.9309,126.7305,126.7305,41803.0
2021-10-06 12:10:00,139.08,139.09,138.99,139.04,28429.0,126.7305,126.7396,126.6485,126.694,28429.0
2021-10-06 12:15:00,139.03,139.13,139.01,139.11,26569.0,126.6849,126.776,126.6667,126.7578,26569.0
2021-10-06 12:20:00,139.12,139.18,139.05,139.18,22975.0,126.7669,126.8216,126.7031,126.8216,22975.0
2021-10-06 12:25:00,139.18,139.35,139.14,139.34,25496.0,126.8216,126.9765,126.7851,126.9674,25496.0
2021-10-06 12:30:00,139.33,139.35,139.23,139.34,22397.0,126.9583,126.9765,126.8672,126.9674,22397.0
2021-10-06 12:35:00,139.37,139.37,139.27,139.31,21405.0,126.9947,126.9947,126.9036,126.94,21405.0
2021-10-06 12:40:00,139.31,139.39,139.28,139.39,16314.0,126.94,127.0129,126.9127,127.0129,16314.0
2021-10-06 12:45:00,139.42,139.42,139.32,139.36,13448.0,127.0403,127.0403,126.9492,126.9856,13448.0
2021-10-06 12:50:00,139.35,139.42,139.32,139.33,13307.0,126.9765,127.0403,126.9492,126.9583,13307.0
2021-10-06 12:55:00,139.32,139.37,139.23,139.26,16784.0,126.9492,126.9947,126.8672,126.8945,16784.0
2021-10-06 13:00:00,139.26,139.32,139.22,139.31,17314.0,126.8945,126.9492,126.858,126.94,17314.0
2021-10-06 13:05:00,139.29,139.3,139.16,139.26,23672.0,126.9218,126.9309,126.8034,126.8945,23672.0
2021-10-06 13:10:00,139.24,139.39,139.17,139.37,20036.0,126.8763,127.0129,126.8125,126.9947,20036.0
2021-10-06 13:15:00,139.4,139.44,139.34,139.36,18866.0,127.0221,127.0585,126.9674,126.9856,18866.0
2021-10-06 13:20:00,139.36,139.46,139.31,139.45,28111.0,126.9856,127.0767,126.94,127.0676,28111.0
2021-10-06 13:25:00,139.45,139.62,139.45,139.6,18388.0,127.0676,127.2225,127.0676,127.2043,18388.0
2021-10-06 13:30:00,139.61,139.84,139.61,139.84,32672.0,127.2134,127.423,127.2134,127.423,32672.0
2021-10-06 13:35:00,139.86,140.0,139.83,139.98,37488.0,127.4412,127.5688,127.4139,127.5506,37488.0
2021-10-06 13:40:00,139.97,139.97,139.87,139.89,15391.0,127.5414,127.5414,127.4503,127.4685,15391.0
2021-10-06 13:45:00,139.89,139.96,139.89,139.94,17303.0,127.4685,127.5323,127.4685,127.5141,17303.0
2021-10-06 13:50:00,139.93,139.93,139.77,139.83,17200.0,127.505,127.505,127.3592,127.4139,17200.0
2021-10-06 13:55:00,139.86,139.97,139.84,139.95,17142.0,127.4412,127.5414,127.423,127.5232,17142.0
2021-10-06 14:00:00,139.96,140.04,139.79,140.03,50625.0,127.5323,127.6052,127.3774,127.5961,50625.0
2021-10-06 14:05:00,140.04,140.13,139.95,140.13,15863.0,127.6052,127.6872,127.5232,127.6872,15863.0
2021-10-06 14:10:00,140.12,140.36,140.11,140.36,27624.0,127.6781,127.8968,127.669,127.8968,27624.0
2021-10-06 14:15:00,140.37,140.49,140.32,140.49,17164.0,127.9059,128.0153,127.8604,128.0153,17164.0
2021-10-06 14:20:00,140.47,140.5,140.4,140.41,18162.0,127.997,128.0244,127.9333,127.9424,18162.0
2021-10-06 14:25:00,140.42,140.46,140.33,140.44,18412.0,127.9515,127.9879,127.8695,127.9697,18412.0
2021-10-06 14:30:00,140.44,140.47,140.38,140.44,16068.0,127.9697,127.997,127.915,127.9697,16068.0
2021-10-06 14:35:00,140.43,140.48,140.31,140.47,13962.0,127.9606,128.0062,127.8513,127.997,13962.0
2021-10-06 14:40:00,140.48,140.55,140.46,140.5,21925.0,128.0062,128.0699,127.9879,128.0244,21925.0
2021-10-06 14:45:00,140.51,140.59,140.47,140.47,38479.0,128.0335,128.1064,127.997,127.997,38479.0
2021-10-06 14:50:00,140.48,140.51,140.29,140.46,35236.0,128.0062,128.0335,127.833,127.9879,35236.0
2021-10-06 14:55:00,140.47,140.51,140.36,140.38,34461.0,127.997,128.0335,127.8968,127.915,34461.0
2021-10-06 15:00:00,140.38,140.39,140.29,140.29,29509.0,127.915,127.9242,127.833,127.833,29509.0
2021-10-06 15:05:00,140.29,140.4,140.26,140.35,39287.0,127.833,127.9333,127.8057,127.8877,39287.0
2021-10-06 15:10:00,140.36,140.5,140.35,140.43,23875.0,127.8968,128.0244,127.8877,127.9606,23875.0
2021-10-06 15:15:00,140.44,140.6,140.44,140.54,23771.0,127.9697,128.1155,127.9697,128.0608,23771.0
2021-10-06 15:20:00,140.55,140.56,140.49,140.53,27025.0,128.0699,128.0791,128.0153,128.0517,27025.0
2021-10-06 15:25:00,140.53,140.64,140.47,140.64,25102.0,128.0517,128.152,127.997,128.152,25102.0
2021-10-06 15:30:00,140.64,141.05,140.62,140.97,153284.0,128.152,128.5255,128.1337,128.4527,153284.0
2021-10-06 15:35:00,140.97,140.97,140.72,140.83,43874.0,128.4527,128.4527,128.2248,128.3251,43874.0
2021-10-06 15:40:00,140.85,141.04,140.83,141.03,52891.0,128.3433,128.5164,128.3251,128.5073,52891.0
2021-10-06 15:45:00,141.02,141.16,140.94,141.08,71639.0,128.4982,128.6258,128.4253,128.5529,71639.0
2021-10-06 15:50:00,141.08,141.26,141.03,141.16,89815.0,128.5529,128.7169,128.5073,128.6258,89815.0
2021-10-06 15:55:00,141.16,141.26,141.12,141.17,251003.0,128.6258,128.7169,128.5893,128.6349,251003.0
2021-10-07 09:30:00,141.75,142.54,141.75,142.5,151722.0,129.1634,129.8832,129.1634,129.8468,151722.0
2021-10-07 09:35:00,142.52,142.58,142.26,142.29,64447.0,129.865,129.9197,129.6281,129.6554,64447.0
2021-10-07 09:40:00,142.3,142.53,142.19,142.33,94773.0,129.6646,129.8741,129.5643,129.6919,94773.0
2021-10-07 09:45:00,142.33,142.55,142.18,142.2,77322.0,129.6919,129.8924,129.5552,129.5734,77322.0
2021-10-07 09:50:00,142.21,142.6,142.2,142.5,49429.0,129.5825,129.9379,129.5734,129.8468,49429.0
2021-10-07 09:55:00,142.52,142.83,142.51,142.83,37184.0,129.865,130.1475,129.8559,130.1475,37184.0
2021-10-07 10:00:00,142.85,142.98,142.81,142.85,49457.0,130.1657,130.2842,130.1293,130.1657,49457.0
2021-10-07 10:05:00,142.87,142.92,142.83,142.9,30729.0,130.1839,130.2295,130.1475,130.2113,30729.0
2021-10-07 10:10:00,142.89,142.94,142.64,142.86,30564.0,130.2022,130.2477,129.9744,130.1748,30564.0
2021-10-07 10:15:00,142.87,143.02,142.8,142.96,51668.0,130.1839,130.3206,130.1202,130.2659,51668.0
2021-10-07 10:20:00,142.97,143.03,142.88,142.88,48031.0,130.2751,130.3297,130.1931,130.1931,48031.0
2021-10-07 10:25:00,142.9,142.93,142.68,142.91,41926.0,130.2113,130.2386,130.0108,130.2204,41926.0
2021-10-07 10:30:00,142.9,142.95,142.68,142.71,37546.0,130.2113,130.2568,130.0108,130.0381,37546.0
2021-10-07 10:35:00,142.69,142.72,142.65,142.65,22418.0,130.0199,130.0473,129.9835,129.9835,22418.0
2021-10-07 10:40:00,142.66,142.86,142.62,142.63,21376.0,129.9926,130.1748,129.9561,129.9653,21376.0
2021-10-07 10:45:00,142.62,142.65,142.49,142.53,20854.0,129.9561,129.9835,129.8377,129.8741,20854.0
2021-10-07 10:50:00,142.54,142.64,142.52,142.64,16904.0,129.8832,129.9744,129.865,129.9744,16904.0
2021-10-07 10:55:00,142.64,142.68,142.56,142.64,28929.0,129.9744,130.0108,129.9015,129.9744,28929.0
2021-10-07 11:00:00,142.65,142.73,142.61,142.69,20743.0,129.9835,130.0564,129.947,130.0199,20743.0
2021-10-07 11:05:00,142.7,142.7,142.53,142.55,27966.0,130.029,130.029,129.8741,129.8924,27966.0
2021-10-07 11:10:00,142.56,142.56,142.45,142.48,24312.0,129.9015,129.9015,129.8012,129.8286,24312.0
2021-10-07 11:15:00,142.48,142.49,142.37,142.42,23928.0,129.8286,129.8377,129.7283,129.7739,23928.0
2021-10-07 11:20:00,142.43,142.45,142.34,142.4,39241.0,129.783,129.8012,129.701,129.7557,39241.0
2021-10-07 11:25:00,142.4,142.5,142.39,142.43,21488.0,129.7557,129.8468,129.7466,129.783,21488.0
2021-10-07 11:30:00,142.43,142.5,142.42,142.49,40199.0,129.783,129.8468,129.7739,129.8377,40199.0
2021-10-07 11:35:00,142.48,142.61,142.43,142.56,29908.0,129.8286,129.947,129.783,129.9015,29908.0
2021-10-07 11:40:00,142.56,142.59,142.5,142.56,30350.0,129.9015,129.9288,129.8468,129.9015,30350.0
2021-10-07 11:45:00,142.54,142.56,142.5,142.55,19083.0,129.8832,129.9015,129.8468,129.8924,19083.0
2021-10-07 11:50:00,142.56,142.56,142.47,142.53,23359.0,129.9015,129.9015,129.8195,129.8741,23359.0
2021-10-07 11:55:00,142.54,142.6,142.52,142.54,22532.0,129.8832,129.9379,129.865,129.8832,22532.0
2021-10-07 12:00:00,142.55,142.71,142.55,142.66,23392.0,129.8924,130.0381,129.8924,129.9926,23392.0
2021-10-07 12:05:00,142.66,142.68,142.59,142.59,11811.0,129.9926,130.0108,129.9288,129.9288,11811.0
2021-10-07 12:10:00,142.59,142.61,142.48,142.53,32347.0,129.9288,129.947,129.8286,129.8741,32347.0
2021-10-07 12:15:00,142.52,142.59,142.5,142.58,19939.0,129.865,129.9288,129.8468,129.9197,19939.0
2021-10-07 12:20:00,142.59,142.61,142.53,142.6,13279.0,129.9288,129.947,129.8741,129.9379,13279.0
2021-10-07 12:25:00,142.61,142.67,142.59,142.67,19782.0,129.947,130.0017,129.9288,130.0017,19782.0
2021-10-07 12:30:00,142.67,142.74,142.66,142.72,25002.0,130.0017,130.0655,129.9926,130.0473,25002.0
2021-10-07 12:35:00,142.71,142.74,142.65,142.71,33209.0,130.0381,130.0655,129.9835,130.0381,33209.0
2021-10-07 12:40:00,142.71,142.71,142.56,142.59,36825.0,130.0381,130.0381,129.9015,129.9288,36825.0
2021-10-07 12:45:00,142.58,142.6,142.52,142.56,13134.0,129.9197,129.9379,129.865,129.9015,13134.0
2021-10-07 12:50:00,142.56,142.64,142.54,142.62,8924.0,129.9015,129.9744,129.8832,129.9561,8924.0
2021-10-07 12:55:00,142.62,142.68,142.61,142.67,28566.0,129.9561,130.0108,129.947,130.0017,28566.0
2021-10-07 13:00:00,142.66,142.68,142.62,142.65,26422.0,129.9926,130.0108,129.9561,129.9835,26422.0
2021-10-07 13:05:00,142.65,142.67,142.56,142.63,31926.0,129.9835,130.0017,129.9015,129.9653,31926.0
2021-10-07 13:10:00,142.66,142.7,142.65,142.68,11087.0,129.9926,130.029,129.9835,130.0108,11087.0
2021-10-07 13:15:00,142.68,142.78,142.67,142.74,31081.0,130.0108,130.1019,130.0017,130.0655,31081.0
2021-10-07 13:20:00,142.74,142.81,142.71,142.81,29241.0,130.0655,130.1293,130.0381,130.1293,29241.0
2021-10-07 13:25:00,142.81,142.89,142.79,142.86,29372.0,130.1293,130.2022,130.111,130.1748,29372.0
2021-10-07 13:30:00,142.86,142.9,142.78,142.9,27684.0,130.1748,130.2113,130.1019,130.2113,27684.0
2021-10-07 13:35:00,142.9,142.9,142.83,142.88,23835.0,130.2113,130.2113,130.1475,130.1931,23835.0
2021-10-07 13:40:00,142.89,142.91,142.83,142.85,33423.0,130.2022,130.2204,130.1475,130.1657,33423.0
2021-10-07 13:45:00,142.85,142.85,142.76,142.79,25552.0,130.1657,130.1657,130.0837,130.111,25552.0
2021-10-07 13:50:00,142.79,142.81,142.71,142.78,23919.0,130.111,130.1293,130.0381,130.1019,23919.0
2021-10-07 13:55:00,142.78,142.78,142.67,142.67,34246.0,130.1019,130.1019,130.0017,130.0017,34246.0
2021-10-07 14:00:00,142.66,142.68,142.57,142.62,38650.0,129.9926,130.0108,129.9106,129.9561,38650.0
2021-10-07 14:05:00,142.59,142.69,142.58,142.64,25069.0,129.9288,130.0199,129.9197,129.9744,25069.0
2021-10-07 14:10:00,142.63,142.71,142.61,142.69,40523.0,129.9653,130.0381,129.947,130.0199,40523.0
2021-10-07 14:15:00,142.69,142.7,142.6,142.68,27089.0,130.0199,130.029,129.9379,130.0108,27089.0
2021-10-07 14:20:00,142.68,142.69,142.6,142.67,23136.0,130.0108,130.0199,129.9379,130.0017,23136.0
2021-10-07 14:25:00,142.67,142.74,142.64,142.72,25815.0,130.0017,130.0655,129.9744,130.0473,25815.0
2021-10-07 14:30:00,142.74,142.76,142.67,142.73,46958.0,130.0655,130.0837,130.0017,130.0564,46958.0
2021-10-07 14:35:00,142.73,142.75,142.63,142.69,56346.0,130.0564,130.0746,129.9653,130.0199,56346.0
2021-10-07 14:40:00,142.69,142.69,142.55,142.56,54652.0,130.0199,130.0199,129.8924,129.9015,54652.0
2021-10-07 14:45:00,142.55,142.56,142.47,142.48,24786.0,129.8924,129.9015,129.8195,129.8286,24786.0
2021-10-07 14:50:00,142.47,142.5,142.45,142.49,27140.0,129.8195,129.8468,129.8012,129.8377,27140.0
2021-10-07 14:55:00,142.49,142.55,142.47,142.47,33664.0,129.8377,129.8924,129.8195,129.8195,33664.0
2021-10-07 15:00:00,142.47,142.52,142.4,142.45,34882.0,129.8195,129.865,129.7557,129.8012,34882.0
2021-10-07 15:05:00,142.46,142.62,142.46,142.6,24456.0,129.8103,129.9561,129.8103,129.9379,24456.0
2021-10-07 15:10:00,142.58,142.64,142.51,142.64,34777.0,129.9197,129.9744,129.8559,129.9744,34777.0
2021-10-07 15:15:00,142.63,142.69,142.58,142.66,47594.0,129.9653,130.0199,129.9197,129.9926,47594.0
2021-10-07 15:20:00,142.67,142.67,142.56,142.59,38929.0,130.0017,130.0017,129.9015,129.9288,38929.0
2021-10-07 15:25:00,142.57,142.59,142.49,142.57,31003.0,129.9106,129.9288,129.8377,129.9106,31003.0
2021-10-07 15:30:00,142.58,142.62,142.53,142.54,53654.0,129.9197,129.9561,129.8741,129.8832,53654.0
2021-10-07 15:35:00,142.54,142.57,142.49,142.52,53562.0,129.8832,129.9106,129.8377,129.865,53562.0
2021-10-07 15:40:00,142.55,142.62,142.51,142.52,89092.0,129.8924,129.9561,129.8559,129.865,89092.0
2021-10-07 15:45:00,142.52,142.6,142.49,142.59,81795.0,129.865,129.9379,129.8377,129.9288,81795.0
2021-10-07 15:50:00,142.59,142.59,142.36,142.5,93601.0,129.9288,129.9288,129.7192,129.8468,93601.0
2021-10-07 15:55:00,142.5,142.5,142.27,142.32,298573.0,129.8468,129.8468,129.6372,129.6828,298573.0
2021-10-08 09:30:00,142.29,142.62,142.21,142.31,150812.0,129.6554,129.9561,129.5825,129.6737,150812.0
2021-10-08 09:35:00,142.33,142.44,142.19,142.24,50432.0,129.6919,129.7921,129.5643,129.6099,50432.0
2021-10-08 09:40:00,142.26,142.5,142.05,142.05,66506.0,129.6281,129.8468,129.4368,129.4368,66506.0
2021-10-08 09:45:00,142.07,142.2,141.84,141.97,59404.0,129.455,129.5734,129.2454,129.3639,59404.0
2021-10-08 09:50:00,141.98,142.11,141.86,142.06,49242.0,129.373,129.4914,129.2636,129.4459,49242.0
2021-10-08 09:55:00,142.04,142.06,141.7,141.7,64981.0,129.4276,129.4459,129.1178,129.1178,64981.0
2021-10-08 10:00:00,141.72,142.16,141.72,141.86,113101.0,129.1361,129.537,129.1361,129.2636,113101.0
2021-10-08 10:05:00,141.87,142.0,141.68,141.69,64081.0,129.2727,129.3912,129.0996,129.1087,64081.0
2021-10-08 10:10:00,141.71,141.71,141.39,141.42,43628.0,129.1269,129.1269,128.8354,128.8627,43628.0
2021-10-08 10:15:00,141.44,141.57,141.35,141.49,57305.0,128.8809,128.9994,128.7989,128.9265,57305.0
2021-10-08 10:20:00,141.49,141.64,141.46,141.48,74682.0,128.9265,129.0632,128.8991,128.9174,74682.0
2021-10-08 10:25:00,141.46,141.58,141.34,141.51,40917.0,128.8991,129.0085,128.7898,128.9447,40917.0
2021-10-08 10:30:00,141.54,141.72,141.51,141.57,76949.0,128.972,129.1361,128.9447,128.9994,76949.0
2021-10-08 10:35:00,141.58,141.63,141.42,141.42,33308.0,129.0085,129.054,128.8627,128.8627,33308.0
2021-10-08 10:40:00,141.45,141.54,141.33,141.53,33806.0,128.89,128.972,128.7807,128.9629,33806.0
2021-10-08 10:45:00,141.55,141.59,141.26,141.26,58026.0,128.9811,129.0176,128.7169,128.7169,58026.0
2021-10-08 10:50:00,141.22,141.24,141.04,141.11,50695.0,128.6805,128.6987,128.5164,128.5802,50695.0
2021-10-08 10:55:00,141.09,141.32,141.07,141.3,35056.0,128.562,128.7716,128.5438,128.7533,35056.0
2021-10-08 11:00:00,141.3,141.38,141.23,141.31,20079.0,128.7533,128.8262,128.6896,128.7625,20079.0
2021-10-08 11:05:00,141.31,141.48,141.3,141.47,11969.0,128.7625,128.9174,128.7533,128.9083,11969.0
2021-10-08 11:10:00,141.49,141.54,141.45,141.51,21451.0,128.9265,128.972,128.89,128.9447,21451.0
2021-10-08 11:15:00,141.51,141.69,141.49,141.67,26608.0,128.9447,129.1087,128.9265,129.0905,26608.0
2021-10-08 11:20:00,141.67,141.71,141.59,141.6,25801.0,129.0905,129.1269,129.0176,129.0267,25801.0
2021-10-08 11:25:00,141.61,141.63,141.48,141.6,28634.0,129.0358,129.054,128.9174,129.0267,28634.0
2021-10-08 11:30:00,141.6,141.64,141.45,141.45,22443.0,129.0267,129.0632,128.89,128.89,22443.0
2021-10-08 11:35:00,141.45,141.5,141.35,141.47,27673.0,128.89,128.9356,128.7989,128.9083,27673.0
2021-10-08 11:40:00,141.47,141.55,141.46,141.5,27363.0,128.9083,128.9811,128.8991,128.9356,27363.0
2021-10-08 11:45:00,141.5,141.56,141.46,141.52,17727.0,128.9356,128.9903,128.8991,128.9538,17727.0
2021-10-08 11:50:00,141.51,141.52,141.45,141.48,27317.0,128.9447,128.9538,128.89,128.9174,27317.0
2021-10-08 11:55:00,141.49,141.52,141.42,141.51,37128.0,128.9265,128.9538,128.8627,128.9447,37128.0
2021-10-08 12:00:00,141.51,141.52,141.44,141.48,16245.0,128.9447,128.9538,128.8809,128.9174,16245.0
2021-10-08 12:05:00,141.49,141.52,141.44,141.44,23313.0,128.9265,128.9538,128.8809,128.8809,23313.0
2021-10-08 12:10:00,141.45,141.48,141.34,141.39,42465.0,128.89,128.9174,128.7898,128.8354,42465.0
2021-10-08 12:15:00,141.38,141.38,141.32,141.33,37704.0,128.8262,128.8262,128.7716,128.7807,37704.0
2021-10-08 12:20:00,141.33,141.35,141.27,141.34,27770.0,128.7807,128.7989,128.726,128.7898,27770.0
2021-10-08 12:25:00,141.35,141.38,141.29,141.3,62982.0,128.7989,128.8262,128.7442,128.7533,62982.0
2021-10-08 12:30:00,141.29,141.41,141.24,141.4,42168.0,128.7442,128.8536,128.6987,128.8445,42168.0
2021-10-08 12:35:00,141.41,141.48,141.4,141.48,22805.0,128.8536,128.9174,128.8445,128.9174,22805.0
2021-10-08 12:40:00,141.47,141.5,141.41,141.44,25803.0,128.9083,128.9356,128.8536,128.8809,25803.0
2021-10-08 12:45:00,141.44,141.5,141.42,141.5,22585.0,128.8809,128.9356,128.8627,128.9356,22585.0
2021-10-08 12:50:00,141.49,141.49,141.4,141.43,26193.0,128.9265,128.9265,128.8445,128.8718,26193.0
2021-10-08 12:55:00,141.43,141.5,141.4,141.41,30462.0,128.8718,128.9356,128.8445,128.8536,30462.0
2021-10-08 13:00:00,141.41,141.42,141.36,141.42,29568.0,128.8536,128.8627,128.808,128.8627,29568.0
2021-10-08 13:05:00,141.43,141.46,141.38,141.39,21991.0,128.8718,128.8991,128.8262,128.8354,21991.0
2021-10-08 13:10:00,141.39,141.53,141.37,141.5,32008.0,128.8354,128.9629,128.8171,128.9356,32008.0
2021-10-08 13:15:00,141.5,141.5,141.31,141.35,57225.0,128.9356,128.9356,128.7625,128.7989,57225.0
2021-10-08 13:20:00,141.35,141.44,141.35,141.43,22068.0,128.7989,128.8809,128.7989,128.8718,22068.0
2021-10-08 13:25:00,141.44,141.66,141.44,141.64,25076.0,128.8809,129.0814,128.8809,129.0632,25076.0
2021-10-08 13:30:00,141.63,141.67,141.6,141.67,23467.0,129.054,129.0905,129.0267,129.0905,23467.0
2021-10-08 13:35:00,141.66,141.67,141.58,141.59,67390.0,129.0814,129.0905,129.0085,129.0176,67390.0
2021-10-08 13:40:00,141.6,141.6,141.51,141.52,27511.0,129.0267,129.0267,128.9447,128.9538,27511.0
2021-10-08 13:45:00,141.52,141.61,141.48,141.59,81287.0,128.9538,129.0358,128.9174,129.0176,81287.0
2021-10-08 13:50:00,141.6,141.65,141.6,141.63,16072.0,129.0267,129.0723,129.0267,129.054,16072.0
2021-10-08 13:55:00,141.63,141.71,141.61,141.7,25017.0,129.054,129.1269,129.0358,129.1178,25017.0
2021-10-08 14:00:00,141.7,141.78,141.66,141.78,20238.0,129.1178,129.1907,129.0814,129.1907,20238.0
2021-10-08 14:05:00,141.8,141.93,141.8,141.92,18363.0,129.209,129.3274,129.209,129.3183,18363.0
2021-10-08 14:10:00,141.93,141.95,141.89,141.9,16384.0,129.3274,129.3456,129.291,129.3001,16384.0
2021-10-08 14:15:00,141.89,141.95,141.84,141.89,33700.0,129.291,129.3456,129.2454,129.291,33700.0
2021-10-08 14:20:00,141.9,141.96,141.86,141.92,34090.0,129.3001,129.3547,129.2636,129.3183,34090.0
2021-10-08 14:25:00,141.92,142.03,141.92,142.0,35352.0,129.3183,129.4185,129.3183,129.3912,35352.0
2021-10-08 14:30:00,142.02,142.04,141.96,141.99,24702.0,129.4094,129.4276,129.3547,129.3821,24702.0
2021-10-08 14:35:00,141.99,142.01,141.9,141.94,20324.0,129.3821,129.4003,129.3001,129.3365,20324.0
2021-10-08 14:40:00,141.95,141.96,141.89,141.96,23479.0,129.3456,129.3547,129.291,129.3547,23479.0
2021-10-08 14:45:00,141.95,141.98,141.91,141.94,24577.0,129.3456,129.373,129.3092,129.3365,24577.0
2021-10-08 14:50:00,141.94,141.96,141.9,141.92,18485.0,129.3365,129.3547,129.3001,129.3183,18485.0
2021-10-08 14:55:00,141.92,141.94,141.89,141.9,18959.0,129.3183,129.3365,129.291,129.3001,18959.0
2021-10-08 15:00:00,141.91,142.0,141.91,141.96,31391.0,129.3092,129.3912,129.3092,129.3547,31391.0
2021-10-08 15:05:00,141.97,142.02,141.91,142.01,28158.0,129.3639,129.4094,129.3092,129.4003,28158.0
2021-10-08 15:10:00,142.0,142.06,142.0,142.01,27036.0,129.3912,129.4459,129.3912,129.4003,27036.0
2021-10-08 15:15:00,142.01,142.05,141.97,142.02,23848.0,129.4003,129.4368,129.3639,129.4094,23848.0
2021-10-08 15:20:00,142.01,142.08,141.98,141.98,24580.0,129.4003,129.4641,129.373,129.373,24580.0
2021-10-08 15:25:00,141.99,142.02,141.95,141.97,48386.0,129.3821,129.4094,129.3456,129.3639,48386.0
2021-10-08 15:30:00,141.96,142.0,141.91,141.96,85684.0,129.3547,129.3912,129.3092,129.3547,85684.0
2021-10-08 15:35:00,141.97,141.97,141.78,141.81,58812.0,129.3639,129.3639,129.1907,129.2181,58812.0
2021-10-08 15:40:00,141.81,141.82,141.67,141.67,48500.0,129.2181,129.2272,129.0905,129.0905,48500.0
2021-10-08 15:45:00,141.66,141.75,141.65,141.65,55982.0,129.0814,129.1634,129.0723,129.0723,55982.0
2021-10-08 15:50:00,141.64,141.82,141.57,141.57,104357.0,129.0632,129.2272,128.9994,128.9994,104357.0
2021-10-08 15:55:00,141.58,141.84,141.56,141.73,289828.0,129.0085,129.2454,128.9903,129.1452,289828.0
2021-10-11 09:30:00,142.37,142.68,142.07,142.64,208204.0,129.7283,130.0108,129.455,129.9744,208204.0
2021-10-11 09:35:00,142.69,142.77,142.02,142.08,55859.0,130.0199,130.0928,129.4094,129.4641,55859.0
2021-10-11 09:40:00,142.07,142.21,141.87,141.93,85241.0,129.455,129.5825,129.2727,129.3274,85241.0
2021-10-11 09:45:00,141.94,142.14,141.84,141.88,57700.0,129.3365,129.5188,129.2454,129.2818,57700.0
2021-10-11 09:50:00,141.9,142.14,141.82,142.13,59410.0,129.3001,129.5188,129.2272,129.5096,59410.0
2021-10-11 09:55:00,142.12,142.14,141.95,142.09,48618.0,129.5005,129.5188,129.3456,129.4732,48618.0
2021-10-11 10:00:00,142.1,142.22,141.96,141.98,60922.0,129.4823,129.5917,129.3547,129.373,60922.0
2021-10-11 10:05:00,141.98,142.05,141.83,141.85,37135.0,129.373,129.4368,129.2363,129.2545,37135.0
2021-10-11 10:10:00,141.85,142.25,141.85,142.24,62507.0,129.2545,129.619,129.2545,129.6099,62507.0
2021-10-11 10:15:00,142.26,142.35,142.24,142.28,35563.0,129.6281,129.7101,129.6099,129.6463,35563.0
2021-10-11 10:20:00,142.29,142.35,142.25,142.35,46533.0,129.6554,129.7101,129.619,129.7101,46533.0
2021-10-11 10:25:00,142.36,142.36,142.26,142.34,40923.0,129.7192,129.7192,129.6281,129.701,40923.0
2021-10-11 10:30:00,142.34,142.36,142.27,142.32,28324.0,129.701,129.7192,129.6372,129.6828,28324.0
2021-10-11 10:35:00,142.32,142.38,142.23,142.37,33696.0,129.6828,129.7375,129.6008,129.7283,33696.0
2021-10-11 10:40:00,142.38,142.39,142.28,142.33,21857.0,129.7375,129.7466,129.6463,129.6919,21857.0
2021-10-11 10:45:00,142.32,142.41,142.27,142.41,23931.0,129.6828,129.7648,129.6372,129.7648,23931.0
2021-10-11 10:50:00,142.41,142.49,142.4,142.44,26138.0,129.7648,129.8377,129.7557,129.7921,26138.0
2021-10-11 10:55:00,142.44,142.49,142.37,142.47,36410.0,129.7921,129.8377,129.7283,129.8195,36410.0
2021-10-11 11:00:00,142.47,142.49,142.38,142.49,24003.0,129.8195,129.8377,129.7375,129.8377,24003.0
2021-10-11 11:05:00,142.49,142.52,142.38,142.42,27869.0,129.8377,129.865,129.7375,129.7739,27869.0
2021-10-11 11:10:00,142.42,142.42,142.22,142.23,58299.0,129.7739,129.7739,129.5917,129.6008,58299.0
2021-10-11 11:15:00,142.24,142.24,142.13,142.14,26270.0,129.6099,129.6099,129.5096,129.5188,26270.0
2021-10-11 11:20:00,142.15,142.15,142.04,142.09,29261.0,129.5279,129.5279,129.4276,129.4732,29261.0
2021-10-11 11:25:00,142.08,142.1,141.98,141.98,31451.0,129.4641,129.4823,129.373,129.373,31451.0
2021-10-11 11:30:00,142.0,142.22,141.99,142.21,22898.0,129.3912,129.5917,129.3821,129.5825,22898.0
2021-10-11 11:35:00,142.21,142.39,142.2,142.32,21633.0,129.5825,129.7466,129.5734,129.6828,21633.0
2021-10-11 11:40:00,142.36,142.38,142.33,142.37,17336.0,129.7192,129.7375,129.6919,129.7283,17336.0
2021-10-11 11:45:00,142.37,142.37,142.27,142.31,23817.0,129.7283,129.7283,129.6372,129.6737,23817.0
2021-10-11 11:50:00,142.31,142.31,142.17,142.17,26827.0,129.6737,129.6737,129.5461,129.5461,26827.0
2021-10-11 11:55:00,142.18,142.22,142.14,142.19,19700.0,129.5552,129.5917,129.5188,129.5643,19700.0
2021-10-11 12:00:00,142.19,142.21,142.02,142.05,22965.0,129.5643,129.5825,129.4094,129.4368,22965.0
2021-10-11 12:05:00,142.05,142.05,141.87,141.9,47072.0,129.4368,129.4368,129.2727,129.3001,47072.0
2021-10-11 12:10:00,141.9,141.93,141.77,141.78,34157.0,129.3001,129.3274,129.1816,129.1907,34157.0
2021-10-11 12:15:00,141.78,141.95,141.77,141.94,25941.0,129.1907,129.3456,129.1816,129.3365,25941.0
2021-10-11 12:20:00,141.94,142.01,141.94,142.0,31063.0,129.3365,129.4003,129.3365,129.3912,31063.0
2021-10-11 12:25:00,142.0,142.14,142.0,142.14,32823.0,129.3912,129.5188,129.3912,129.5188,32823.0
2021-10-11 12:30:00,142.15,142.24,142.13,142.22,26758.0,129.5279,129.6099,129.5096,129.5917,26758.0
2021-10-11 12:35:00,142.22,142.27,142.17,142.25,18697.0,129.5917,129.6372,129.5461,129.619,18697.0
2021-10-11 12:40:00,142.25,142.3,142.23,142.28,16963.0,129.619,129.6646,129.6008,129.6463,16963.0
2021-10-11 12:45:00,142.28,142.3,142.23,142.25,21584.0,129.6463,129.6646,129.6008,129.619,21584.0
2021-10-11 12:50:00,142.26,142.27,142.16,142.23,31759.0,129.6281,129.6372,129.537,129.6008,31759.0
2021-10-11 12:55:00,142.24,142.27,142.18,142.25,18712.0,129.6099,129.6372,129.5552,129.619,18712.0
2021-10-11 13:00:00,142.23,142.23,142.16,142.2,20725.0,129.6008,129.6008,129.537,129.5734,20725.0
2021-10-11 13:05:00,142.2,142.22,142.09,142.15,51272.0,129.5734,129.5917,129.4732,129.5279,51272.0
2021-10-11 13:10:00,142.16,142.16,142.1,142.12,19111.0,129.537,129.537,129.4823,129.5005,19111.0
2021-10-11 13:15:00,142.12,142.23,142.11,142.21,30425.0,129.5005,129.6008,129.4914,129.5825,30425.0
2021-10-11 13:20:00,142.22,142.22,142.14,142.16,33109.0,129.5917,129.5917,129.5188,129.537,33109.0
2021-10-11 13:25:00,142.16,142.17,142.06,142.08,25856.0,129.537,129.5461,129.4459,129.4641,25856.0
2021-10-11 13:30:00,142.09,142.15,142.07,142.13,53018.0,129.4732,129.5279,129.455,129.5096,53018.0
2021-10-11 13:35:00,142.12,142.27,142.12,142.24,29120.0,129.5005,129.6372,129.5005,129.6099,29120.0
2021-10-11 13:40:00,142.23,142.29,142.2,142.28,18568.0,129.6008,129.6554,129.5734,129.6463,18568.0
2021-10-11 13:45:00,142.28,142.28,142.14,142.18,40998.0,129.6463,129.6463,129.5188,129.5552,40998.0
2021-10-11 13:50:00,142.18,142.19,142.1,142.16,32649.0,129.5552,129.5643,129.4823,129.537,32649.0
2021-10-11 13:55:00,142.16,142.22,142.08,142.12,73641.0,129.537,129.5917,129.4641,129.5005,73641.0
2021-10-11 14:00:00,142.11,142.18,142.11,142.18,51347.0,129.4914,129.5552,129.4914,129.5552,51347.0
2021-10-11 14:05:00,142.17,142.3,142.16,142.3,20848.0,129.5461,129.6646,129.537,129.6646,20848.0
2021-10-11 14:10:00,142.3,142.37,142.28,142.35,17973.0,129.6646,129.7283,129.6463,129.7101,17973.0
2021-10-11 14:15:00,142.35,142.36,142.3,142.3,29905.0,129.7101,129.7192,129.6646,129.6646,29905.0
2021-10-11 14:20:00,142.3,142.3,142.24,142.24,30579.0,129.6646,129.6646,129.6099,129.6099,30579.0
2021-10-11 14:25:00,142.23,142.3,142.2,142.29,19924.0,129.6008,129.6646,129.5734,129.6554,19924.0
2021-10-11 14:30:00,142.3,142.32,142.26,142.31,25852.0,129.6646,129.6828,129.6281,129.6737,25852.0
2021-10-11 14:35:00,142.31,142.32,142.16,142.18,26247.0,129.6737,129.6828,129.537,129.5552,26247.0
2021-10-11 14:40:00,142.16,142.25,142.16,142.22,25500.0,129.537,129.619,129.537,129.5917,25500.0
2021-10-11 14:45:00,142.22,142.22,142.14,142.17,34295.0,129.5917,129.5917,129.5188,129.5461,34295.0
2021-10-11 14:50:00,142.16,142.17,142.09,142.15,38745.0,129.537,129.5461,129.4732,129.5279,38745.0
2021-10-11 14:55:00,142.15,142.24,142.11,142.18,29825.0,129.5279,129.6099,129.4914,129.5552,29825.0
2021-10-11 15:00:00,142.17,142.22,142.14,142.22,23755.0,129.5461,129.5917,129.5188,129.5917,23755.0
2021-10-11 15:05:00,142.22,142.23,142.12,142.19,31626.0,129.5917,129.6008,129.5005,129.5643,31626.0
2021-10-11 15:10:00,142.19,142.29,142.17,142.28,23897.0,129.5643,129.6554,129.5461,129.6463,23897.0
2021-10-11 15:15:00,142.28,142.28,142.18,142.25,26880.0,129.6463,129.6463,129.5552,129.619,26880.0
2021-10-11 15:20:00,142.26,142.26,142.17,142.21,33737.0,129.6281,129.6281,129.5461,129.5825,33737.0
2021-10-11 15:25:00,142.2,142.21,142.13,142.16,47027.0,129.5734,129.5825,129.5096,129.537,47027.0
2021-10-11 15:30:00,142.16,142.27,142.1,142.21,57455.0,129.537,129.6372,129.4823,129.5825,57455.0
2021-10-11 15:35:00,142.21,142.33,142.19,142.32,62373.0,129.5825,129.6919,129.5643,129.6828,62373.0
2021-10-11 15:40:00,142.32,142.47,142.31,142.42,63361.0,129.6828,129.8195,129.6737,129.7739,63361.0
2021-10-11 15:45:00,142.42,142.43,142.35,142.39,49405.0,129.7739,129.783,129.7101,129.7466,49405.0
2021-10-11 15:50:00,142.38,142.39,142.14,142.31,105735.0,129.7375,129.7466,129.5188,129.6737,105735.0
2021-10-11 15:55:00,142.3,142.38,142.23,142.31,244891.0,129.6646,129.7375,129.6008,129.6737,244891.0
2021-10-12 09:30:00,142.6,142.75,142.14,142.44,184789.0,129.9379,130.0746,129.5188,129.7921,184789.0
2021-10-12 09:35:00,142.46,142.64,142.2,142.39,54457.0,129.8103,129.9744,129.5734,129.7466,54457.0
2021-10-12 09:40:00,142.39,142.67,142.19,142.25,123537.0,129.7466,130.0017,129.5643,129.619,123537.0
2021-10-12 09:45:00,142.25,142.28,141.92,141.96,83360.0,129.619,129.6463,129.3183,129.3547,83360.0
2021-10-12 09:50:00,141.94,142.5,141.94,142.41,52428.0,129.3365,129.8468,129.3365,129.7648,52428.0
2021-10-12 09:55:00,142.42,142.53,142.37,142.4,47112.0,129.7739,129.8741,129.7283,129.7557,47112.0
2021-10-12 10:00:00,142.4,142.5,142.21,142.22,65819.0,129.7557,129.8468,129.5825,129.5917,65819.0
2021-10-12 10:05:00,142.19,142.21,141.92,141.93,82654.0,129.5643,129.5825,129.3183,129.3274,82654.0
2021-10-12 10:10:00,141.95,142.02,141.84,141.97,46727.0,129.3456,129.4094,129.2454,129.3639,46727.0
2021-10-12 10:15:00,141.97,142.13,141.9,142.07,62264.0,129.3639,129.5096,129.3001,129.455,62264.0
2021-10-12 10:20:00,142.07,142.11,141.98,142.02,52911.0,129.455,129.4914,129.373,129.4094,52911.0
2021-10-12 10:25:00,142.03,142.07,141.77,141.83,49858.0,129.4185,129.455,129.1816,129.2363,49858.0
2021-10-12 10:30:00,141.82,141.92,141.73,141.87,62872.0,129.2272,129.3183,129.1452,129.2727,62872.0
2021-10-12 10:35:00,141.87,142.08,141.79,142.08,63857.0,129.2727,129.4641,129.1998,129.4641,63857.0
2021-10-12 10:40:00,142.08,142.21,142.06,142.06,62140.0,129.4641,129.5825,129.4459,129.4459,62140.0
2021-10-12 10:45:00,142.06,142.25,142.05,142.2,52608.0,129.4459,129.619,129.4368,129.5734,52608.0
2021-10-12 10:50:00,142.21,142.41,142.2,142.38,64973.0,129.5825,129.7648,129.5734,129.7375,64973.0
2021-10-12 10:55:00,142.38,142.49,142.3,142.35,48188.0,129.7375,129.8377,129.6646,129.7101,48188.0
2021-10-12 11:00:00,142.38,142.6,142.38,142.58,27510.0,129.7375,129.9379,129.7375,129.9197,27510.0
2021-10-12 11:05:00,142.59,142.97,142.59,142.92,39349.0,129.9288,130.2751,129.9288,130.2295,39349.0
2021-10-12 11:10:00,142.92,143.03,142.88,142.98,56273.0,130.2295,130.3297,130.1931,130.2842,56273.0
2021-10-12 11:15:00,142.99,143.01,142.81,142.88,35924.0,130.2933,130.3115,130.1293,130.1931,35924.0
2021-10-12 11:20:00,142.89,142.94,142.78,142.92,65216.0,130.2022,130.2477,130.1019,130.2295,65216.0
2021-10-12 11:25:00,142.91,143.01,142.91,142.98,28586.0,130.2204,130.3115,130.2204,130.2842,28586.0
2021-10-12 11:30:00,142.99,143.04,142.91,142.92,35803.0,130.2933,130.3388,130.2204,130.2295,35803.0
2021-10-12 11:35:00,142.92,142.93,142.82,142.87,36308.0,130.2295,130.2386,130.1384,130.1839,36308.0
2021-10-12 11:40:00,142.89,142.93,142.84,142.86,26960.0,130.2022,130.2386,130.1566,130.1748,26960.0
2021-10-12 11:45:00,142.87,142.94,142.85,142.93,39361.0,130.1839,130.2477,130.1657,130.2386,39361.0
2021-10-12 11:50:00,142.92,142.94,142.69,142.86,28313.0,130.2295,130.2477,130.0199,130.1748,28313.0
2021-10-12 11:55:00,142.87,142.92,142.79,142.87,32582.0,130.1839,130.2295,130.111,130.1839,32582.0
2021-10-12 12:00:00,142.87,142.99,142.86,142.96,26387.0,130.1839,130.2933,130.1748,130.2659,26387.0
2021-10-12 12:05:00,142.96,142.97,142.84,142.84,43725.0,130.2659,130.2751,130.1566,130.1566,43725.0
2021-10-12 12:10:00,142.85,142.89,142.68,142.68,21905.0,130.1657,130.2022,130.0108,130.0108,21905.0
2021-10-12 12:15:00,142.69,142.69,142.49,142.49,34362.0,130.0199,130.0199,129.8377,129.8377,34362.0
2021-10-12 12:20:00,142.49,142.57,142.48,142.55,26359.0,129.8377,129.9106,129.8286,129.8924,26359.0
2021-10-12 12:25:00,142.57,142.57,142.49,142.54,32815.0,129.9106,129.9106,129.8377,129.8832,32815.0
2021-10-12 12:30:00,142.55,142.55,142.39,142.42,67877.0,129.8924,129.8924,129.7466,129.7739,67877.0
2021-10-12 12:35:00,142.42,142.52,142.4,142.52,36652.0,129.7739,129.865,129.7557,129.865,36652.0
2021-10-12 12:40:00,142.52,142.63,142.51,142.63,20220.0,129.865,129.9653,129.8559,129.9653,20220.0
2021-10-12 12:45:00,142.63,142.63,142.51,142.58,20341.0,129.9653,129.9653,129.8559,129.9197,20341.0
2021-10-12 12:50:00,142.58,142.62,142.52,142.53,9957.0,129.9197,129.9561,129.865,129.8741,9957.0
2021-10-12 12:55:00,142.52,142.56,142.48,142.54,34466.0,129.865,129.9015,129.8286,129.8832,34466.0
2021-10-12 13:00:00,142.53,142.56,142.43,142.47,34227.0,129.8741,129.9015,129.783,129.8195,34227.0
2021-10-12 13:05:00,142.46,142.46,142.35,142.39,30825.0,129.8103,129.8103,129.7101,129.7466,30825.0
2021-10-12 13:10:00,142.38,142.53,142.38,142.5,21545.0,129.7375,129.8741,129.7375,129.8468,21545.0
2021-10-12 13:15:00,142.52,142.56,142.47,142.53,26065.0,129.865,129.9015,129.8195,129.8741,26065.0
2021-10-12 13:20:00,142.54,142.58,142.52,142.52,26299.0,129.8832,129.9197,129.865,129.865,26299.0
2021-10-12 13:25:00,142.53,142.68,142.52,142.62,20558.0,129.8741,130.0108,129.865,129.9561,20558.0
2021-10-12 13:30:00,142.63,142.69,142.59,142.69,17726.0,129.9653,130.0199,129.9288,130.0199,17726.0
2021-10-12 13:35:00,142.69,142.7,142.61,142.66,22256.0,130.0199,130.029,129.947,129.9926,22256.0
2021-10-12 13:40:00,142.68,142.7,142.63,142.69,19985.0,130.0108,130.029,129.9653,130.0199,19985.0
2021-10-12 13:45:00,142.67,142.72,142.6,142.69,39034.0,130.0017,130.0473,129.9379,130.0199,39034.0
2021-10-12 13:50:00,142.69,142.72,142.45,142.48,46510.0,130.0199,130.0473,129.8012,129.8286,46510.0
2021-10-12 13:55:00,142.49,142.6,142.49,142.56,24072.0,129.8377,129.9379,129.8377,129.9015,24072.0
2021-10-12 14:00:00,142.54,142.56,142.48,142.5,42064.0,129.8832,129.9015,129.8286,129.8468,42064.0
2021-10-12 14:05:00,142.49,142.5,142.32,142.39,42517.0,129.8377,129.8468,129.6828,129.7466,42517.0
2021-10-12 14:10:00,142.39,142.42,142.35,142.36,44697.0,129.7466,129.7739,129.7101,129.7192,44697.0
2021-10-12 14:15:00,142.36,142.58,142.35,142.46,65265.0,129.7192,129.9197,129.7101,129.8103,65265.0
2021-10-12 14:20:00,142.46,142.5,142.39,142.41,33847.0,129.8103,129.8468,129.7466,129.7648,33847.0
2021-10-12 14:25:00,142.4,142.46,142.39,142.42,24095.0,129.7557,129.8103,129.7466,129.7739,24095.0
2021-10-12 14:30:00,142.43,142.47,142.39,142.39,40802.0,129.783,129.8195,129.7466,129.7466,40802.0
2021-10-12 14:35:00,142.39,142.4,142.19,142.21,25975.0,129.7466,129.7557,129.5643,129.5825,25975.0
2021-10-12 14:40:00,142.21,142.25,142.17,142.19,26632.0,129.5825,129.619,129.5461,129.5643,26632.0
2021-10-12 14:45:00,142.19,142.21,142.15,142.17,17746.0,129.5643,129.5825,129.5279,129.5461,17746.0
2021-10-12 14:50:00,142.17,142.25,142.15,142.24,18934.0,129.5461,129.619,129.5279,129.6099,18934.0
2021-10-12 14:55:00,142.25,142.26,142.12,142.21,97355.0,129.619,129.6281,129.5005,129.5825,97355.0
2021-10-12 15:00:00,142.21,142.32,142.18,142.27,35325.0,129.5825,129.6828,129.5552,129.6372,35325.0
2021-10-12 15:05:00,142.26,142.44,142.26,142.35,49133.0,129.6281,129.7921,129.6281,129.7101,49133.0
2021-10-12 15:10:00,142.35,142.41,142.31,142.36,34637.0,129.7101,129.7648,129.6737,129.7192,34637.0
2021-10-12 15:15:00,142.34,142.34,142.14,142.2,33361.0,129.701,129.701,129.5188,129.5734,33361.0
2021-10-12 15:20:00,142.21,142.27,142.1,142.24,35171.0,129.5825,129.6372,129.4823,129.6099,35171.0
2021-10-12 15:25:00,142.23,142.27,142.18,142.24,24660.0,129.6008,129.6372,129.5552,129.6099,24660.0
2021-10-12 15:30:00,142.23,142.27,142.05,142.11,55342.0,129.6008,129.6372,129.4368,129.4914,55342.0
2021-10-12 15:35:00,142.1,142.15,141.94,141.97,48213.0,129.4823,129.5279,129.3365,129.3639,48213.0
2021-10-12 15:40:00,141.97,142.05,141.77,141.77,75758.0,129.3639,129.4368,129.1816,129.1816,75758.0
2021-10-12 15:45:00,141.77,141.93,141.7,141.92,92315.0,129.1816,129.3274,129.1178,129.3183,92315.0
2021-10-12 15:50:00,141.92,141.92,141.71,141.83,85286.0,129.3183,129.3183,129.1269,129.2363,85286.0
2021-10-12 15:55:00,141.83,142.22,141.83,142.12,247305.0,129.2363,129.5917,129.2363,129.5005,247305.0
2021-10-13 09:30:00,142.4,142.76,142.14,142.28,158535.0,129.7557,130.0837,129.5188,129.6463,158535.0
2021-10-13 09:35:00,142.32,142.63,142.17,142.26,44819.0,129.6828,129.9653,129.5461,129.6281,44819.0
2021-10-13 09:40:00,142.24,142.33,141.98,142.07,90802.0,129.6099,129.6919,129.373,129.455,90802.0
2021-10-13 09:45:00,142.08,142.13,141.98,142.02,66136.0,129.4641,129.5096,129.373,129.4094,66136.0
2021-10-13 09:50:00,141.99,142.05,141.86,141.95,103398.0,129.3821,129.4368,129.2636,129.3456,103398.0
2021-10-13 09:55:00,141.94,141.94,141.74,141.79,59645.0,129.3365,129.3365,129.1543,129.1998,59645.0
2021-10-13 10:00:00,141.78,141.85,141.52,141.66,73761.0,129.1907,129.2545,128.9538,129.0814,73761.0
2021-10-13 10:05:00,141.65,141.88,141.63,141.79,45842.0,129.0723,129.2818,129.054,129.1998,45842.0
2021-10-13 10:10:00,141.81,141.86,141.51,141.58,45527.0,129.2181,129.2636,128.9447,129.0085,45527.0
2021-10-13 10:15:00,141.56,141.63,141.52,141.63,36617.0,128.9903,129.054,128.9538,129.054,36617.0
2021-10-13 10:20:00,141.61,141.63,141.32,141.48,49190.0,129.0358,129.054,128.7716,128.9174,49190.0
2021-10-13 10:25:00,141.46,141.49,141.26,141.31,44271.0,128.8991,128.9265,128.7169,128.7625,44271.0
2021-10-13 10:30:00,141.31,141.51,141.24,141.49,45078.0,128.7625,128.9447,128.6987,128.9265,45078.0
2021-10-13 10:35:00,141.49,141.65,141.44,141.49,46676.0,128.9265,129.0723,128.8809,128.9265,46676.0
2021-10-13 10:40:00,141.48,141.55,141.3,141.49,42390.0,128.9174,128.9811,128.7533,128.9265,42390.0
2021-10-13 10:45:00,141.5,141.6,141.3,141.33,54590.0,128.9356,129.0267,128.7533,128.7807,54590.0
2021-10-13 10:50:00,141.33,141.41,141.22,141.23,36420.0,128.7807,128.8536,128.6805,128.6896,36420.0
2021-10-13 10:55:00,141.22,141.3,141.16,141.26,34790.0,128.6805,128.7533,128.6258,128.7169,34790.0
2021-10-13 11:00:00,141.25,141.35,141.16,141.19,36689.0,128.7078,128.7989,128.6258,128.6531,36689.0
2021-10-13 11:05:00,141.18,141.22,141.13,141.16,35222.0,128.644,128.6805,128.5984,128.6258,35222.0
2021-10-13 11:10:00,141.17,141.18,141.06,141.08,41147.0,128.6349,128.644,128.5347,128.5529,41147.0
2021-10-13 11:15:00,141.09,141.16,141.02,141.16,61628.0,128.562,128.6258,128.4982,128.6258,61628.0
2021-10-13 11:20:00,141.16,141.23,141.1,141.22,39853.0,128.6258,128.6896,128.5711,128.6805,39853.0
2021-10-13 11:25:00,141.21,141.33,141.11,141.33,25845.0,128.6713,128.7807,128.5802,128.7807,25845.0
2021-10-13 11:30:00,141.35,141.47,141.32,141.46,27588.0,128.7989,128.9083,128.7716,128.8991,27588.0
2021-10-13 11:35:00,141.46,141.61,141.44,141.6,26886.0,128.8991,129.0358,128.8809,129.0267,26886.0
2021-10-13 11:40:00,141.61,141.72,141.59,141.67,20163.0,129.0358,129.1361,129.0176,129.0905,20163.0
2021-10-13 11:45:00,141.67,141.9,141.65,141.8,37153.0,129.0905,129.3001,129.0723,129.209,37153.0
2021-10-13 11:50:00,141.79,141.92,141.75,141.88,19192.0,129.1998,129.3183,129.1634,129.2818,19192.0
2021-10-13 11:55:00,141.86,141.97,141.86,141.91,14992.0,129.2636,129.3639,129.2636,129.3092,14992.0
2021-10-13 12:00:00,141.91,141.95,141.87,141.95,18567.0,129.3092,129.3456,129.2727,129.3456,18567.0
2021-10-13 12:05:00,141.94,142.04,141.93,142.03,24011.0,129.3365,129.4276,129.3274,129.4185,24011.0
2021-10-13 12:10:00,142.04,142.13,141.99,141.99,63401.0,129.4276,129.5096,129.3821,129.3821,63401.0
2021-10-13 12:15:00,141.98,142.02,141.95,141.97,27369.0,129.373,129.4094,129.3456,129.3639,27369.0
2021-10-13 12:20:00,141.97,142.0,141.89,141.95,26499.0,129.3639,129.3912,129.291,129.3456,26499.0
2021-10-13 12:25:00,141.94,141.99,141.93,141.99,14095.0,129.3365,129.3821,129.3274,129.3821,14095.0
2021-10-13 12:30:00,141.98,141.99,141.86,141.86,12885.0,129.373,129.3821,129.2636,129.2636,12885.0
2021-10-13 12:35:00,141.86,141.91,141.83,141.9,20835.0,129.2636,129.3092,129.2363,129.3001,20835.0
2021-10-13 12:40:00,141.89,141.96,141.89,141.96,16497.0,129.291,129.3547,129.291,129.3547,16497.0
2021-10-13 12:45:00,141.93,141.97,141.87,141.95,28321.0,129.3274,129.3639,129.2727,129.3456,28321.0
2021-10-13 12:50:00,141.94,141.96,141.85,141.88,10383.0,129.3365,129.3547,129.2545,129.2818,10383.0
2021-10-13 12:55:00,141.88,141.95,141.85,141.94,17751.0,129.2818,129.3456,129.2545,129.3365,17751.0
2021-10-13 13:00:00,141.93,142.02,141.87,141.99,18068.0,129.3274,129.4094,129.2727,129.3821,18068.0
2021-10-13 13:05:00,142.0,142.07,141.97,142.02,15483.0,129.3912,129.455,129.3639,129.4094,15483.0
2021-10-13 13:10:00,142.02,142.06,141.99,142.02,13291.0,129.4094,129.4459,129.3821,129.4094,13291.0
2021-10-13 13:15:00,142.01,142.06,141.98,142.05,17262.0,129.4003,129.4459,129.373,129.4368,17262.0
2021-10-13 13:20:00,142.04,142.09,142.02,142.08,19296.0,129.4276,129.4732,129.4094,129.4641,19296.0
2021-10-13 13:25:00,142.08,142.16,142.04,142.15,44381.0,129.4641,129.537,129.4276,129.5279,44381.0
2021-10-13 13:30:00,142.15,142.25,142.13,142.16,27236.0,129.5279,129.619,129.5096,129.537,27236.0
2021-10-13 13:35:00,142.15,142.24,142.13,142.23,23079.0,129.5279,129.6099,129.5096,129.6008,23079.0
2021-10-13 13:40:00,142.24,142.27,142.2,142.22,18012.0,129.6099,129.6372,129.5734,129.5917,18012.0
2021-10-13 13:45:00,142.23,142.28,142.21,142.23,18388.0,129.6008,129.6463,129.5825,129.6008,18388.0
2021-10-13 13:50:00,142.24,142.26,142.16,142.25,15862.0,129.6099,129.6281,129.537,129.619,15862.0
2021-10-13 13:55:00,142.25,142.29,142.22,142.22,15725.0,129.619,129.6554,129.5917,129.5917,15725.0
2021-10-13 14:00:00,142.22,142.53,142.2,142.36,81540.0,129.5917,129.8741,129.5734,129.7192,81540.0
2021-10-13 14:05:00,142.4,142.42,142.2,142.32,42021.0,129.7557,129.7739,129.5734,129.6828,42021.0
2021-10-13 14:10:00,142.3,142.4,142.25,142.39,24707.0,129.6646,129.7557,129.619,129.7466,24707.0
2021-10-13 14:15:00,142.4,142.41,142.27,142.36,28091.0,129.7557,129.7648,129.6372,129.7192,28091.0
2021-10-13 14:20:00,142.37,142.42,142.34,142.35,23863.0,129.7283,129.7739,129.701,129.7101,23863.0
2021-10-13 14:25:00,142.34,142.36,142.24,142.25,27221.0,129.701,129.7192,129.6099,129.619,27221.0
2021-10-13 14:30:00,142.24,142.27,142.16,142.18,23289.0,129.6099,129.6372,129.537,129.5552,23289.0
2021-10-13 14:35:00,142.19,142.23,142.15,142.18,19079.0,129.5643,129.6008,129.5279,129.5552,19079.0
2021-10-13 14:40:00,142.18,142.19,142.04,142.11,45016.0,129.5552,129.5643,129.4276,129.4914,45016.0
2021-10-13 14:45:00,142.11,142.2,142.1,142.19,18021.0,129.4914,129.5734,129.4823,129.5643,18021.0
2021-10-13 14:50:00,142.19,142.26,142.19,142.22,20904.0,129.5643,129.6281,129.5643,129.5917,20904.0
2021-10-13 14:55:00,142.22,142.25,142.2,142.25,29649.0,129.5917,129.619,129.5734,129.619,29649.0
2021-10-13 15:00:00,142.24,142.26,142.16,142.18,50088.0,129.6099,129.6281,129.537,129.5552,50088.0
2021-10-13 15:05:00,142.17,142.45,142.12,142.45,31958.0,129.5461,129.8012,129.5005,129.8012,31958.0
2021-10-13 15:10:00,142.43,142.45,142.27,142.29,32325.0,129.783,129.8012,129.6372,129.6554,32325.0
2021-10-13 15:15:00,142.3,142.36,142.24,142.26,24779.0,129.6646,129.7192,129.6099,129.6281,24779.0
2021-10-13 15:20:00,142.26,142.32,142.22,142.27,19504.0,129.6281,129.6828,129.5917,129.6372,19504.0
2021-10-13 15:25:00,142.27,142.28,142.21,142.25,18100.0,129.6372,129.6463,129.5825,129.619,18100.0
2021-10-13 15:30:00,142.25,142.39,142.22,142.36,40037.0,129.619,129.7466,129.5917,129.7192,40037.0
2021-10-13 15:35:00,142.36,142.49,142.35,142.41,53640.0,129.7192,129.8377,129.7101,129.7648,53640.0
2021-10-13 15:40:00,142.4,142.47,142.38,142.39,58937.0,129.7557,129.8195,129.7375,129.7466,58937.0
2021-10-13 15:45:00,142.38,142.46,142.31,142.42,60252.0,129.7375,129.8103,129.6737,129.7739,60252.0
2021-10-13 15:50:00,142.42,142.66,142.41,142.65,98018.0,129.7739,129.9926,129.7648,129.9835,98018.0
2021-10-13 15:55:00,142.66,142.66,142.39,142.46,346748.0,129.9926,129.9926,129.7466,129.8103,346748.0
2021-10-14 09:30:00,142.83,143.32,142.81,143.27,186512.0,130.1475,130.594,130.1293,130.5484,186512.0
2021-10-14 09:35:00,143.25,143.36,143.05,143.22,72987.0,130.5302,130.6304,130.348,130.5029,72987.0
2021-10-14 09:40:00,143.21,143.61,143.19,143.48,101507.0,130.4938,130.8582,130.4755,130.7398,101507.0
2021-10-14 09:45:00,143.49,143.75,143.37,143.37,69324.0,130.7489,130.9858,130.6395,130.6395,69324.0
2021-10-14 09:50:00,143.34,143.39,143.08,143.17,34825.0,130.6122,130.6578,130.3753,130.4573,34825.0
2021-10-14 09:55:00,143.2,143.36,143.15,143.36,30703.0,130.4846,130.6304,130.4391,130.6304,30703.0
2021-10-14 10:00:00,143.38,143.85,143.38,143.78,59495.0,130.6487,131.0769,130.6487,131.0131,59495.0
2021-10-14 10:05:00,143.77,143.84,143.59,143.63,52668.0,131.004,131.0678,130.84,130.8765,52668.0
2021-10-14 10:10:00,143.63,143.65,143.5,143.56,53062.0,130.8765,130.8947,130.758,130.8127,53062.0
2021-10-14 10:15:00,143.56,143.67,143.53,143.62,37212.0,130.8127,130.9129,130.7853,130.8673,37212.0
2021-10-14 10:20:00,143.65,143.71,143.52,143.66,57941.0,130.8947,130.9494,130.7762,130.9038,57941.0
2021-10-14 10:25:00,143.68,143.69,143.51,143.56,28820.0,130.922,130.9311,130.7671,130.8127,28820.0
2021-10-14 10:30:00,143.56,143.6,143.38,143.39,36668.0,130.8127,130.8491,130.6487,130.6578,36668.0
2021-10-14 10:35:00,143.37,143.47,143.33,143.42,38064.0,130.6395,130.7307,130.6031,130.6851,38064.0
2021-10-14 10:40:00,143.41,143.43,143.29,143.3,68224.0,130.676,130.6942,130.5666,130.5758,68224.0
2021-10-14 10:45:00,143.29,143.65,143.29,143.61,33078.0,130.5666,130.8947,130.5666,130.8582,33078.0
2021-10-14 10:50:00,143.61,143.75,143.61,143.69,39783.0,130.8582,130.9858,130.8582,130.9311,39783.0
2021-10-14 10:55:00,143.69,143.83,143.65,143.82,34091.0,130.9311,131.0587,130.8947,131.0496,34091.0
2021-10-14 11:00:00,143.82,143.94,143.73,143.78,43752.0,131.0496,131.1589,130.9676,131.0131,43752.0
2021-10-14 11:05:00,143.79,144.0,143.77,143.95,70069.0,131.0223,131.2136,131.004,131.168,70069.0
2021-10-14 11:10:00,143.94,143.94,143.79,143.85,29623.0,131.1589,131.1589,131.0223,131.0769,29623.0
2021-10-14 11:15:00,143.86,143.88,143.77,143.83,49421.0,131.086,131.1043,131.004,131.0587,49421.0
2021-10-14 11:20:00,143.83,143.94,143.82,143.86,39456.0,131.0587,131.1589,131.0496,131.086,39456.0
2021-10-14 11:25:00,143.86,143.9,143.83,143.88,15913.0,131.086,131.1225,131.0587,131.1043,15913.0
2021-10-14 11:30:00,143.89,143.96,143.82,143.95,29723.0,131.1134,131.1772,131.0496,131.168,29723.0
2021-10-14 11:35:00,143.95,143.96,143.81,143.82,35328.0,131.168,131.1772,131.0405,131.0496,35328.0
2021-10-14 11:40:00,143.82,143.84,143.76,143.84,27988.0,131.0496,131.0678,130.9949,131.0678,27988.0
2021-10-14 11:45:00,143.83,143.83,143.7,143.72,25875.0,131.0587,131.0587,130.9402,130.9585,25875.0
2021-10-14 11:50:00,143.73,143.75,143.6,143.63,25623.0,130.9676,130.9858,130.8491,130.8765,25623.0
2021-10-14 11:55:00,143.64,143.73,143.63,143.73,18838.0,130.8856,130.9676,130.8765,130.9676,18838.0
2021-10-14 12:00:00,143.72,143.9,143.72,143.88,28303.0,130.9585,131.1225,130.9585,131.1043,28303.0
2021-10-14 12:05:00,143.88,143.9,143.76,143.82,40056.0,131.1043,131.1225,130.9949,131.0496,40056.0
2021-10-14 12:10:00,143.82,143.83,143.75,143.83,34150.0,131.0496,131.0587,130.9858,131.0587,34150.0
2021-10-14 12:15:00,143.83,143.91,143.81,143.88,32249.0,131.0587,131.1316,131.0405,131.1043,32249.0
2021-10-14 12:20:00,143.88,143.94,143.88,143.94,34456.0,131.1043,131.1589,131.1043,131.1589,34456.0
2021-10-14 12:25:00,143.94,144.07,143.94,143.98,59557.0,131.1589,131.2774,131.1589,131.1954,59557.0
2021-10-14 12:30:00,143.98,144.02,143.93,144.01,29716.0,131.1954,131.2318,131.1498,131.2227,29716.0
2021-10-14 12:35:00,144.01,144.04,143.98,144.04,23799.0,131.2227,131.2501,131.1954,131.2501,23799.0
2021-10-14 12:40:00,144.03,144.15,144.02,144.12,39331.0,131.2409,131.3503,131.2318,131.3229,39331.0
2021-10-14 12:45:00,144.13,144.13,144.04,144.1,20812.0,131.3321,131.3321,131.2501,131.3047,20812.0
2021-10-14 12:50:00,144.11,144.19,144.11,144.19,20219.0,131.3138,131.3867,131.3138,131.3867,20219.0
2021-10-14 12:55:00,144.18,144.27,144.15,144.25,38099.0,131.3776,131.4596,131.3503,131.4414,38099.0
2021-10-14 13:00:00,144.26,144.28,144.07,144.09,36857.0,131.4505,131.4687,131.2774,131.2956,36857.0
2021-10-14 13:05:00,144.08,144.22,144.07,144.15,28394.0,131.2865,131.4141,131.2774,131.3503,28394.0
2021-10-14 13:10:00,144.15,144.19,144.12,144.18,25052.0,131.3503,131.3867,131.3229,131.3776,25052.0
2021-10-14 13:15:00,144.18,144.25,144.16,144.2,24914.0,131.3776,131.4414,131.3594,131.3958,24914.0
2021-10-14 13:20:00,144.21,144.22,144.14,144.14,20741.0,131.405,131.4141,131.3412,131.3412,20741.0
2021-10-14 13:25:00,144.15,144.18,144.08,144.13,28557.0,131.3503,131.3776,131.2865,131.3321,28557.0
2021-10-14 13:30:00,144.13,144.22,144.13,144.22,28721.0,131.3321,131.4141,131.3321,131.4141,28721.0
2021-10-14 13:35:00,144.22,144.31,144.2,144.26,45039.0,131.4141,131.4961,131.3958,131.4505,45039.0
2021-10-14 13:40:00,144.27,144.3,144.23,144.28,17590.0,131.4596,131.487,131.4232,131.4687,17590.0
2021-10-14 13:45:00,144.28,144.28,144.23,144.25,22178.0,131.4687,131.4687,131.4232,131.4414,22178.0
2021-10-14 13:50:00,144.23,144.24,144.13,144.14,22902.0,131.4232,131.4323,131.3321,131.3412,22902.0
2021-10-14 13:55:00,144.14,144.21,144.13,144.16,28525.0,131.3412,131.405,131.3321,131.3594,28525.0
2021-10-14 14:00:00,144.16,144.2,144.08,144.09,39820.0,131.3594,131.3958,131.2865,131.2956,39820.0
2021-10-14 14:05:00,144.09,144.12,144.03,144.03,26335.0,131.2956,131.3229,131.2409,131.2409,26335.0
2021-10-14 14:10:00,144.02,144.07,144.02,144.05,33027.0,131.2318,131.2774,131.2318,131.2592,33027.0
2021-10-14 14:15:00,144.06,144.12,144.05,144.12,29701.0,131.2683,131.3229,131.2592,131.3229,29701.0
2021-10-14 14:20:00,144.12,144.2,144.11,144.19,29428.0,131.3229,131.3958,131.3138,131.3867,29428.0
2021-10-14 14:25:00,144.19,144.19,144.13,144.17,24828.0,131.3867,131.3867,131.3321,131.3685,24828.0
2021-10-14 14:30:00,144.16,144.17,144.11,144.15,19880.0,131.3594,131.3685,131.3138,131.3503,19880.0
2021-10-14 14:35:00,144.15,144.23,144.13,144.22,25363.0,131.3503,131.4232,131.3321,131.4141,25363.0
2021-10-14 14:40:00,144.22,144.23,144.1,144.12,36069.0,131.4141,131.4232,131.3047,131.3229,36069.0
2021-10-14 14:45:00,144.11,144.17,144.1,144.17,21361.0,131.3138,131.3685,131.3047,131.3685,21361.0
2021-10-14 14:50:00,144.17,144.21,144.14,144.2,22762.0,131.3685,131.405,131.3412,131.3958,22762.0
2021-10-14 14:55:00,144.21,144.25,144.18,144.22,20041.0,131.405,131.4414,131.3776,131.4141,20041.0
2021-10-14 15:00:00,144.22,144.23,144.15,144.2,29494.0,131.4141,131.4232,131.3503,131.3958,29494.0
2021-10-14 15:05:00,144.2,144.2,144.1,144.12,24018.0,131.3958,131.3958,131.3047,131.3229,24018.0
2021-10-14 15:10:00,144.1,144.17,144.06,144.17,28404.0,131.3047,131.3685,131.2683,131.3685,28404.0
2021-10-14 15:15:00,144.16,144.18,144.06,144.14,53935.0,131.3594,131.3776,131.2683,131.3412,53935.0
2021-10-14 15:20:00,144.14,144.17,144.0,144.0,39669.0,131.3412,131.3685,131.2136,131.2136,39669.0
2021-10-14 15:25:00,144.01,144.09,143.98,144.05,49088.0,131.2227,131.2956,131.1954,131.2592,49088.0
2021-10-14 15:30:00,144.06,144.06,143.94,143.99,48699.0,131.2683,131.2683,131.1589,131.2045,48699.0
2021-10-14 15:35:00,143.99,144.04,143.93,143.95,50855.0,131.2045,131.2501,131.1498,131.168,50855.0
2021-10-14 15:40:00,143.96,144.02,143.88,144.0,63334.0,131.1772,131.2318,131.1043,131.2136,63334.0
2021-10-14 15:45:00,144.0,144.03,143.95,143.99,94573.0,131.2136,131.2409,131.168,131.2045,94573.0
2021-10-14 15:50:00,144.01,144.2,144.0,144.11,149301.0,131.2227,131.3958,131.2136,131.3138,149301.0
2021-10-14 15:55:00,144.12,144.22,144.04,144.04,318263.0,131.3229,131.4141,131.2501,131.2501,318263.0
2021-10-15 09:30:00,144.52,144.79,144.41,144.67,480937.0,131.6874,131.9335,131.5872,131.8241,480937.0
2021-10-15 09:35:00,144.66,144.78,144.18,144.21,62073.0,131.815,131.9243,131.3776,131.405,62073.0
2021-10-15 09:40:00,144.23,144.54,144.15,144.51,101485.0,131.4232,131.7057,131.3503,131.6783,101485.0
2021-10-15 09:45:00,144.52,144.63,144.27,144.29,56573.0,131.6874,131.7877,131.4596,131.4779,56573.0
2021-10-15 09:50:00,144.39,144.51,144.32,144.45,47410.0,131.569,131.6783,131.5052,131.6236,47410.0
2021-10-15 09:55:00,144.46,144.72,144.45,144.69,39262.0,131.6328,131.8697,131.6236,131.8423,39262.0
2021-10-15 10:00:00,144.7,144.8,144.61,144.67,41165.0,131.8514,131.9426,131.7694,131.8241,41165.0
2021-10-15 10:05:00,144.68,144.87,144.66,144.84,36519.0,131.8332,132.0064,131.815,131.979,36519.0
2021-10-15 10:10:00,144.83,144.83,144.59,144.59,20829.0,131.9699,131.9699,131.7512,131.7512,20829.0
2021-10-15 10:15:00,144.6,144.72,144.56,144.56,35856.0,131.7603,131.8697,131.7239,131.7239,35856.0
2021-10-15 10:20:00,144.56,144.64,144.51,144.62,30325.0,131.7239,131.7968,131.6783,131.7786,30325.0
2021-10-15 10:25:00,144.62,144.63,144.43,144.49,67286.0,131.7786,131.7877,131.6054,131.6601,67286.0
2021-10-15 10:30:00,144.48,144.55,144.41,144.47,73810.0,131.651,131.7148,131.5872,131.6419,73810.0
2021-10-15 10:35:00,144.46,144.49,144.4,144.46,32277.0,131.6328,131.6601,131.5781,131.6328,32277.0
2021-10-15 10:40:00,144.47,144.48,144.4,144.43,65375.0,131.6419,131.651,131.5781,131.6054,65375.0
2021-10-15 10:45:00,144.43,144.54,144.42,144.53,106306.0,131.6054,131.7057,131.5963,131.6965,106306.0
2021-10-15 10:50:00,144.53,144.57,144.39,144.41,55102.0,131.6965,131.733,131.569,131.5872,55102.0
2021-10-15 10:55:00,144.4,144.46,144.29,144.46,40708.0,131.5781,131.6328,131.4779,131.6328,40708.0
2021-10-15 11:00:00,144.46,144.51,144.44,144.46,19005.0,131.6328,131.6783,131.6145,131.6328,19005.0
2021-10-15 11:05:00,144.46,144.46,144.26,144.35,19394.0,131.6328,131.6328,131.4505,131.5325,19394.0
2021-10-15 11:10:00,144.36,144.41,144.21,144.22,24077.0,131.5416,131.5872,131.405,131.4141,24077.0
2021-10-15 11:15:00,144.23,144.29,144.19,144.25,27414.0,131.4232,131.4779,131.3867,131.4414,27414.0
2021-10-15 11:20:00,144.25,144.28,144.15,144.25,24403.0,131.4414,131.4687,131.3503,131.4414,24403.0
2021-10-15 11:25:00,144.25,144.27,144.17,144.18,25492.0,131.4414,131.4596,131.3685,131.3776,25492.0
2021-10-15 11:30:00,144.18,144.21,144.15,144.19,26191.0,131.3776,131.405,131.3503,131.3867,26191.0
2021-10-15 11:35:00,144.19,144.22,144.13,144.14,34182.0,131.3867,131.4141,131.3321,131.3412,34182.0
2021-10-15 11:40:00,144.12,144.16,144.09,144.12,17986.0,131.3229,131.3594,131.2956,131.3229,17986.0
2021-10-15 11:45:00,144.13,144.16,143.99,143.99,26307.0,131.3321,131.3594,131.2045,131.2045,26307.0
2021-10-15 11:50:00,144.0,144.01,143.85,143.86,31646.0,131.2136,131.2227,131.0769,131.086,31646.0
2021-10-15 11:55:00,143.86,143.95,143.86,143.93,22510.0,131.086,131.168,131.086,131.1498,22510.0
2021-10-15 12:00:00,143.92,143.98,143.92,143.92,29327.0,131.1407,131.1954,131.1407,131.1407,29327.0
2021-10-15 12:05:00,143.91,143.92,143.84,143.84,28526.0,131.1316,131.1407,131.0678,131.0678,28526.0
2021-10-15 12:10:00,143.84,143.95,143.84,143.94,15206.0,131.0678,131.168,131.0678,131.1589,15206.0
2021-10-15 12:15:00,143.94,144.04,143.91,144.04,17132.0,131.1589,131.2501,131.1316,131.2501,17132.0
2021-10-15 12:20:00,144.02,144.1,144.0,144.05,19615.0,131.2318,131.3047,131.2136,131.2592,19615.0
2021-10-15 12:25:00,144.03,144.05,143.96,144.04,21973.0,131.2409,131.2592,131.1772,131.2501,21973.0
2021-10-15 12:30:00,144.04,144.14,144.04,144.11,20316.0,131.2501,131.3412,131.2501,131.3138,20316.0
2021-10-15 12:35:00,144.11,144.11,144.01,144.06,24349.0,131.3138,131.3138,131.2227,131.2683,24349.0
2021-10-15 12:40:00,144.06,144.06,143.95,144.0,17632.0,131.2683,131.2683,131.168,131.2136,17632.0
2021-10-15 12:45:00,143.99,144.0,143.93,143.94,15509.0,131.2045,131.2136,131.1498,131.1589,15509.0
2021-10-15 12:50:00,143.94,143.95,143.9,143.92,24835.0,131.1589,131.168,131.1225,131.1407,24835.0
2021-10-15 12:55:00,143.92,143.93,143.83,143.83,27668.0,131.1407,131.1498,131.0587,131.0587,27668.0
2021-10-15 13:00:00,143.82,143.84,143.73,143.76,14788.0,131.0496,131.0678,130.9676,130.9949,14788.0
2021-10-15 13:05:00,143.77,143.84,143.75,143.82,21888.0,131.004,131.0678,130.9858,131.0496,21888.0
2021-10-15 13:10:00,143.82,143.85,143.75,143.76,29058.0,131.0496,131.0769,130.9858,130.9949,29058.0
2021-10-15 13:15:00,143.77,143.82,143.76,143.76,19306.0,131.004,131.0496,130.9949,130.9949,19306.0
2021-10-15 13:20:00,143.76,143.8,143.76,143.8,14640.0,130.9949,131.0314,130.9949,131.0314,14640.0
2021-10-15 13:25:00,143.8,143.84,143.78,143.83,18529.0,131.0314,131.0678,131.0131,131.0587,18529.0
2021-10-15 13:30:00,143.84,143.87,143.77,143.86,38358.0,131.0678,131.0951,131.004,131.086,38358.0
2021-10-15 13:35:00,143.86,143.96,143.86,143.9,24725.0,131.086,131.1772,131.086,131.1225,24725.0
2021-10-15 13:40:00,143.9,143.92,143.83,143.85,46857.0,131.1225,131.1407,131.0587,131.0769,46857.0
2021-10-15 13:45:00,143.86,143.93,143.83,143.86,29879.0,131.086,131.1498,131.0587,131.086,29879.0
2021-10-15 13:50:00,143.86,143.9,143.81,143.82,21880.0,131.086,131.1225,131.0405,131.0496,21880.0
2021-10-15 13:55:00,143.82,143.84,143.75,143.75,18977.0,131.0496,131.0678,130.9858,130.9858,18977.0
2021-10-15 14:00:00,143.75,143.97,143.75,143.97,24331.0,130.9858,131.1863,130.9858,131.1863,24331.0
2021-10-15 14:05:00,143.97,144.01,143.92,143.98,26382.0,131.1863,131.2227,131.1407,131.1954,26382.0
2021-10-15 14:10:00,143.99,144.02,143.98,144.01,15834.0,131.2045,131.2318,131.1954,131.2227,15834.0
2021-10-15 14:15:00,144.01,144.01,143.89,143.94,27585.0,131.2227,131.2227,131.1134,131.1589,27585.0
2021-10-15 14:20:00,143.94,143.96,143.86,143.93,25724.0,131.1589,131.1772,131.086,131.1498,25724.0
2021-10-15 14:25:00,143.92,143.98,143.89,143.9,28537.0,131.1407,131.1954,131.1134,131.1225,28537.0
2021-10-15 14:30:00,143.9,143.92,143.78,143.83,34367.0,131.1225,131.1407,131.0131,131.0587,34367.0
2021-10-15 14:35:00,143.81,143.82,143.76,143.81,32936.0,131.0405,131.0496,130.9949,131.0405,32936.0
2021-10-15 14:40:00,143.81,143.86,143.77,143.85,23996.0,131.0405,131.086,131.004,131.0769,23996.0
2021-10-15 14:45:00,143.85,143.85,143.77,143.78,36233.0,131.0769,131.0769,131.004,131.0131,36233.0
2021-10-15 14:50:00,143.78,143.83,143.76,143.81,33727.0,131.0131,131.0587,130.9949,131.0405,33727.0
2021-10-15 14:55:00,143.8,143.94,143.8,143.92,24361.0,131.0314,131.1589,131.0314,131.1407,24361.0
2021-10-15 15:00:00,143.93,143.93,143.88,143.9,35890.0,131.1498,131.1498,131.1043,131.1225,35890.0
2021-10-15 15:05:00,143.89,143.91,143.8,143.81,24055.0,131.1134,131.1316,131.0314,131.0405,24055.0
2021-10-15 15:10:00,143.8,143.86,143.78,143.84,38609.0,131.0314,131.086,131.0131,131.0678,38609.0
2021-10-15 15:15:00,143.84,143.96,143.79,143.88,34510.0,131.0678,131.1772,131.0223,131.1043,34510.0
2021-10-15 15:20:00,143.88,143.88,143.72,143.79,44030.0,131.1043,131.1043,130.9585,131.0223,44030.0
2021-10-15 15:25:00,143.8,143.88,143.77,143.86,37209.0,131.0314,131.1043,131.004,131.086,37209.0
2021-10-15 15:30:00,143.85,143.89,143.67,143.74,50857.0,131.0769,131.1134,130.9129,130.9767,50857.0
2021-10-15 15:35:00,143.74,143.84,143.69,143.84,50041.0,130.9767,131.0678,130.9311,131.0678,50041.0
2021-10-15 15:40:00,143.84,143.88,143.79,143.84,42676.0,131.0678,131.1043,131.0223,131.0678,42676.0
2021-10-15 15:45:00,143.84,143.85,143.76,143.82,61974.0,131.0678,131.0769,130.9949,131.0496,61974.0
2021-10-15 15:50:00,143.83,144.08,143.82,144.06,140075.0,131.0587,131.2865,131.0496,131.2683,140075.0
2021-10-15 15:55:00,144.06,144.53,144.05,144.48,590041.0,131.2683,131.6965,131.2592,131.651,590041.0
2021-10-18 09:30:00,143.55,143.7,142.82,142.88,262543.0,130.8036,130.9402,130.1384,130.1931,262543.0
2021-10-18 09:35:00,142.89,142.91,142.34,142.35,69989.0,130.2022,130.2204,129.701,129.7101,69989.0
2021-10-18 09:40:00,142.35,142.56,142.25,142.43,96173.0,129.7101,129.9015,129.619,129.783,96173.0
2021-10-18 09:45:00,142.44,142.65,142.3,142.4,80467.0,129.7921,129.9835,129.6646,129.7557,80467.0
2021-10-18 09:50:00,142.43,142.68,142.39,142.67,87566.0,129.783,130.0108,129.7466,130.0017,87566.0
2021-10-18 09:55:00,142.68,143.0,142.66,142.96,75667.0,130.0108,130.3024,129.9926,130.2659,75667.0
2021-10-18 10:00:00,142.96,143.08,142.81,143.01,74242.0,130.2659,130.3753,130.1293,130.3115,74242.0
2021-10-18 10:05:00,143.01,143.12,142.94,143.01,52451.0,130.3115,130.4117,130.2477,130.3115,52451.0
2021-10-18 10:10:00,143.0,143.01,142.65,142.69,58074.0,130.3024,130.3115,129.9835,130.0199,58074.0
2021-10-18 10:15:00,142.68,142.71,142.53,142.6,59165.0,130.0108,130.0381,129.8741,129.9379,59165.0
2021-10-18 10:20:00,142.6,142.69,142.48,142.58,42479.0,129.9379,130.0199,129.8286,129.9197,42479.0
2021-10-18 10:25:00,142.56,142.72,142.54,142.68,50084.0,129.9015,130.0473,129.8832,130.0108,50084.0
2021-10-18 10:30:00,142.69,142.87,142.6,142.87,62233.0,130.0199,130.1839,129.9379,130.1839,62233.0
2021-10-18 10:35:00,142.87,142.9,142.77,142.9,40990.0,130.1839,130.2113,130.0928,130.2113,40990.0
2021-10-18 10:40:00,142.91,142.98,142.86,142.95,45463.0,130.2204,130.2842,130.1748,130.2568,45463.0
2021-10-18 10:45:00,142.97,143.13,142.91,143.13,39568.0,130.2751,130.4209,130.2204,130.4209,39568.0
2021-10-18 10:50:00,143.14,143.2,143.1,143.12,42550.0,130.43,130.4846,130.3935,130.4117,42550.0
2021-10-18 10:55:00,143.13,143.26,143.13,143.24,42317.0,130.4209,130.5393,130.4209,130.5211,42317.0
2021-10-18 11:00:00,143.24,143.33,143.16,143.33,36334.0,130.5211,130.6031,130.4482,130.6031,36334.0
2021-10-18 11:05:00,143.33,143.36,143.23,143.28,55535.0,130.6031,130.6304,130.512,130.5575,55535.0
2021-10-18 11:10:00,143.28,143.35,143.21,143.35,57833.0,130.5575,130.6213,130.4938,130.6213,57833.0
2021-10-18 11:15:00,143.35,143.51,143.33,143.5,42172.0,130.6213,130.7671,130.6031,130.758,42172.0
2021-10-18 11:20:00,143.5,143.58,143.47,143.56,37570.0,130.758,130.8309,130.7307,130.8127,37570.0
2021-10-18 11:25:00,143.56,143.64,143.43,143.44,45700.0,130.8127,130.8856,130.6942,130.7033,45700.0
2021-10-18 11:30:00,143.43,143.5,143.39,143.44,44495.0,130.6942,130.758,130.6578,130.7033,44495.0
2021-10-18 11:35:00,143.43,143.44,143.26,143.34,36627.0,130.6942,130.7033,130.5393,130.6122,36627.0
2021-10-18 11:40:00,143.35,143.37,143.3,143.34,23809.0,130.6213,130.6395,130.5758,130.6122,23809.0
2021-10-18 11:45:00,143.34,143.4,143.29,143.31,33790.0,130.6122,130.6669,130.5666,130.5849,33790.0
2021-10-18 11:50:00,143.31,143.33,143.24,143.24,42000.0,130.5849,130.6031,130.5211,130.5211,42000.0
2021-10-18 11:55:00,143.23,143.24,143.14,143.15,28115.0,130.512,130.5211,130.43,130.4391,28115.0
2021-10-18 12:00:00,143.15,143.19,143.13,143.19,23954.0,130.4391,130.4755,130.4209,130.4755,23954.0
2021-10-18 12:05:00,143.18,143.23,143.16,143.22,33993.0,130.4664,130.512,130.4482,130.5029,33993.0
2021-10-18 12:10:00,143.23,143.25,143.17,143.19,24488.0,130.512,130.5302,130.4573,130.4755,24488.0
2021-10-18 12:15:00,143.2,143.3,143.19,143.27,34334.0,130.4846,130.5758,130.4755,130.5484,34334.0
2021-10-18 12:20:00,143.26,143.26,143.1,143.1,24163.0,130.5393,130.5393,130.3935,130.3935,24163.0
2021-10-18 12:25:00,143.09,143.1,143.03,143.06,35122.0,130.3844,130.3935,130.3297,130.3571,35122.0
2021-10-18 12:30:00,143.05,143.14,143.01,143.09,34240.0,130.348,130.43,130.3115,130.3844,34240.0
2021-10-18 12:35:00,143.09,143.09,142.97,142.98,31796.0,130.3844,130.3844,130.2751,130.2842,31796.0
2021-10-18 12:40:00,142.99,143.0,142.91,142.94,29763.0,130.2933,130.3024,130.2204,130.2477,29763.0
2021-10-18 12:45:00,142.93,142.98,142.84,142.85,31103.0,130.2386,130.2842,130.1566,130.1657,31103.0
2021-10-18 12:50:00,142.85,142.91,142.81,142.83,40731.0,130.1657,130.2204,130.1293,130.1475,40731.0
2021-10-18 12:55:00,142.82,142.86,142.76,142.83,58821.0,130.1384,130.1748,130.0837,130.1475,58821.0
2021-10-18 13:00:00,142.82,142.86,142.77,142.85,48809.0,130.1384,130.1748,130.0928,130.1657,48809.0
2021-10-18 13:05:00,142.85,142.91,142.83,142.84,25013.0,130.1657,130.2204,130.1475,130.1566,25013.0
2021-10-18 13:10:00,142.84,142.85,142.73,142.8,34045.0,130.1566,130.1657,130.0564,130.1202,34045.0
2021-10-18 13:15:00,142.8,142.8,142.69,142.7,34107.0,130.1202,130.1202,130.0199,130.029,34107.0
2021-10-18 13:20:00,142.69,142.72,142.58,142.59,46811.0,130.0199,130.0473,129.9197,129.9288,46811.0
2021-10-18 13:25:00,142.6,142.67,142.59,142.61,48245.0,129.9379,130.0017,129.9288,129.947,48245.0
2021-10-18 13:30:00,142.61,142.66,142.58,142.61,29989.0,129.947,129.9926,129.9197,129.947,29989.0
2021-10-18 13:35:00,142.61,142.62,142.47,142.48,35171.0,129.947,129.9561,129.8195,129.8286,35171.0
2021-10-18 13:40:00,142.47,142.47,142.37,142.43,32107.0,129.8195,129.8195,129.7283,129.783,32107.0
2021-10-18 13:45:00,142.42,142.42,142.3,142.34,46470.0,129.7739,129.7739,129.6646,129.701,46470.0
2021-10-18 13:50:00,142.33,142.51,142.33,142.49,59050.0,129.6919,129.8559,129.6919,129.8377,59050.0
2021-10-18 13:55:00,142.5,142.61,142.49,142.59,36751.0,129.8468,129.947,129.8377,129.9288,36751.0
2021-10-18 14:00:00,142.59,142.63,142.52,142.61,49709.0,129.9288,129.9653,129.865,129.947,49709.0
2021-10-18 14:05:00,142.61,142.69,142.58,142.66,50585.0,129.947,130.0199,129.9197,129.9926,50585.0
2021-10-18 14:10:00,142.66,142.76,142.65,142.68,44369.0,129.9926,130.0837,129.9835,130.0108,44369.0
2021-10-18 14:15:00,142.67,142.71,142.62,142.64,33859.0,130.0017,130.0381,129.9561,129.9744,33859.0
2021-10-18 14:20:00,142.63,142.65,142.55,142.56,36115.0,129.9653,129.9835,129.8924,129.9015,36115.0
2021-10-18 14:25:00,142.55,142.62,142.53,142.61,39320.0,129.8924,129.9561,129.8741,129.947,39320.0
2021-10-18 14:30:00,142.61,142.69,142.57,142.64,71038.0,129.947,130.0199,129.9106,129.9744,71038.0
2021-10-18 14:35:00,142.65,142.65,142.59,142.63,44920.0,129.9835,129.9835,129.9288,129.9653,44920.0
2021-10-18 14:40:00,142.63,142.67,142.59,142.67,95500.0,129.9653,130.0017,129.9288,130.0017,95500.0
2021-10-18 14:45:00,142.67,142.67,142.59,142.62,40366.0,130.0017,130.0017,129.9288,129.9561,40366.0
2021-10-18 14:50:00,142.63,142.73,142.61,142.71,45335.0,129.9653,130.0564,129.947,130.0381,45335.0
2021-10-18 14:55:00,142.71,142.77,142.7,142.72,52744.0,130.0381,130.0928,130.029,130.0473,52744.0
2021-10-18 15:00:00,142.72,142.77,142.57,142.58,47215.0,130.0473,130.0928,129.9106,129.9197,47215.0
2021-10-18 15:05:00,142.57,142.57,142.48,142.49,51857.0,129.9106,129.9106,129.8286,129.8377,51857.0
2021-10-18 15:10:00,142.5,142.64,142.49,142.59,44182.0,129.8468,129.9744,129.8377,129.9288,44182.0
2021-10-18 15:15:00,142.59,142.62,142.57,142.62,42210.0,129.9288,129.9561,129.9106,129.9561,42210.0
2021-10-18 15:20:00,142.62,142.62,142.21,142.24,153782.0,129.9561,129.9561,129.5825,129.6099,153782.0
2021-10-18 15:25:00,142.24,142.29,142.15,142.25,67588.0,129.6099,129.6554,129.5279,129.619,67588.0
2021-10-18 15:30:00,142.25,142.34,142.19,142.27,89798.0,129.619,129.701,129.5643,129.6372,89798.0
2021-10-18 15:35:00,142.26,142.32,142.2,142.21,64070.0,129.6281,129.6828,129.5734,129.5825,64070.0
2021-10-18 15:40:00,142.21,142.23,142.15,142.16,102023.0,129.5825,129.6008,129.5279,129.537,102023.0
2021-10-18 15:45:00,142.16,142.27,142.09,142.27,123289.0,129.537,129.6372,129.4732,129.6372,123289.0
2021-10-18 15:50:00,142.28,142.4,142.19,142.36,196473.0,129.6463,129.7557,129.5643,129.7192,196473.0
2021-10-18 15:55:00,142.35,142.37,142.27,142.31,314146.0,129.7101,129.7283,129.6372,129.6737,314146.0
2021-10-19 09:30:00,139.08,139.83,138.8,139.72,610391.0,126.7305,127.4139,126.4753,127.3136,610391.0
2021-10-19 09:35:00,139.69,140.82,139.57,140.2,290990.0,127.2863,128.316,127.177,127.751,290990.0
2021-10-19 09:40:00,140.2,140.5,139.68,139.75,158690.0,127.751,128.0244,127.2772,127.341,158690.0
2021-10-19 09:45:00,139.73,139.85,139.21,139.39,165415.0,127.3228,127.4321,126.8489,127.0129,165415.0
2021-10-19 09:50:00,139.41,139.61,139.35,139.47,101845.0,127.0312,127.2134,126.9765,127.0858,101845.0
2021-10-19 09:55:00,139.47,139.78,139.42,139.69,187708.0,127.0858,127.3683,127.0403,127.2863,187708.0
2021-10-19 10:00:00,139.68,140.1,139.32,140.06,213370.0,127.2772,127.6599,126.9492,127.6235,213370.0
2021-10-19 10:05:00,140.05,140.17,140.0,140.13,134810.0,127.6143,127.7237,127.5688,127.6872,134810.0
2021-10-19 10:10:00,140.13,140.17,139.7,139.78,119162.0,127.6872,127.7237,127.2954,127.3683,119162.0
2021-10-19 10:15:00,139.79,140.1,139.74,140.07,103021.0,127.3774,127.6599,127.3319,127.6326,103021.0
2021-10-19 10:20:00,140.07,140.11,139.95,140.05,75694.0,127.6326,127.669,127.5232,127.6143,75694.0
2021-10-19 10:25:00,140.06,140.26,140.0,140.16,70183.0,127.6235,127.8057,127.5688,127.7146,70183.0
2021-10-19 10:30:00,140.16,140.55,140.16,140.36,124489.0,127.7146,128.0699,127.7146,127.8968,124489.0
2021-10-19 10:35:00,140.36,140.39,140.09,140.34,130806.0,127.8968,127.9242,127.6508,127.8786,130806.0
2021-10-19 10:40:00,140.36,140.57,140.33,140.43,86753.0,127.8968,128.0882,127.8695,127.9606,86753.0
2021-10-19 10:45:00,140.42,140.46,139.88,139.96,108065.0,127.9515,127.9879,127.4594,127.5323,108065.0
2021-10-19 10:50:00,139.94,140.01,139.84,140.0,78205.0,127.5141,127.5779,127.423,127.5688,78205.0
2021-10-19 10:55:00,140.0,140.04,139.93,139.96,56772.0,127.5688,127.6052,127.505,127.5323,56772.0
2021-10-19 11:00:00,139.95,140.15,139.87,140.03,81368.0,127.5232,127.7055,127.4503,127.5961,81368.0
2021-10-19 11:05:00,140.03,140.25,139.96,140.23,70909.0,127.5961,127.7966,127.5323,127.7784,70909.0
2021-10-19 11:10:00,140.22,140.22,139.99,140.07,38788.0,127.7692,127.7692,127.5597,127.6326,38788.0
2021-10-19 11:15:00,140.06,140.2,140.01,140.03,39635.0,127.6235,127.751,127.5779,127.5961,39635.0
2021-10-19 11:20:00,140.03,140.08,140.0,140.04,42363.0,127.5961,127.6417,127.5688,127.6052,42363.0
2021-10-19 11:25:00,140.03,140.05,139.83,139.94,45927.0,127.5961,127.6143,127.4139,127.5141,45927.0
2021-10-19 11:30:00,139.92,140.0,139.82,139.93,58750.0,127.4959,127.5688,127.4048,127.505,58750.0
2021-10-19 11:35:00,139.93,139.97,139.79,139.8,45936.0,127.505,127.5414,127.3774,127.3865,45936.0
2021-10-19 11:40:00,139.79,139.89,139.74,139.85,61157.0,127.3774,127.4685,127.3319,127.4321,61157.0
2021-10-19 11:45:00,139.84,140.03,139.84,140.0,72003.0,127.423,127.5961,127.423,127.5688,72003.0
2021-10-19 11:50:00,140.01,140.15,139.96,140.13,63997.0,127.5779,127.7055,127.5323,127.6872,63997.0
2021-10-19 11:55:00,140.13,140.26,140.06,140.18,42956.0,127.6872,127.8057,127.6235,127.7328,42956.0
2021-10-19 12:00:00,140.19,140.21,140.09,140.12,49083.0,127.7419,127.7601,127.6508,127.6781,49083.0
2021-10-19 12:05:00,140.11,140.14,140.1,140.12,44879.0,127.669,127.6963,127.6599,127.6781,44879.0
2021-10-19 12:10:00,140.11,140.27,140.11,140.25,40254.0,127.669,127.8148,127.669,127.7966,40254.0
2021-10-19 12:15:00,140.26,140.27,140.15,140.23,42406.0,127.8057,127.8148,127.7055,127.7784,42406.0
2021-10-19 12:20:00,140.24,140.27,140.12,140.18,33989.0,127.7875,127.8148,127.6781,127.7328,33989.0
2021-10-19 12:25:00,140.18,140.26,140.16,140.23,27600.0,127.7328,127.8057,127.7146,127.7784,27600.0
2021-10-19 12:30:00,140.24,140.29,140.1,140.12,62646.0,127.7875,127.833,127.6599,127.6781,62646.0
2021-10-19 12:35:00,140.12,140.2,140.1,140.19,35551.0,127.6781,127.751,127.6599,127.7419,35551.0
2021-10-19 12:40:00,140.19,140.2,140.1,140.12,34289.0,127.7419,127.751,127.6599,127.6781,34289.0
2021-10-19 12:45:00,140.11,140.14,140.09,140.11,51300.0,127.669,127.6963,127.6508,127.669,51300.0
2021-10-19 12:50:00,140.1,140.14,139.91,139.94,42410.0,127.6599,127.6963,127.4868,127.5141,42410.0
2021-10-19 12:55:00,139.95,139.95,139.79,139.79,63895.0,127.5232,127.5232,127.3774,127.3774,63895.0
2021-10-19 13:00:00,139.8,139.89,139.79,139.88,69972.0,127.3865,127.4685,127.3774,127.4594,69972.0
2021-10-19 13:05:00,139.89,139.94,139.84,139.88,34026.0,127.4685,127.5141,127.423,127.4594,34026.0
2021-10-19 13:10:00,139.87,139.89,139.78,139.85,52925.0,127.4503,127.4685,127.3683,127.4321,52925.0
2021-10-19 13:15:00,139.84,139.86,139.75,139.84,40682.0,127.423,127.4412,127.341,127.423,40682.0
2021-10-19 13:20:00,139.83,140.02,139.83,139.99,48492.0,127.4139,127.587,127.4139,127.5597,48492.0
2021-10-19 13:25:00,140.0,140.1,139.95,140.05,59822.0,127.5688,127.6599,127.5232,127.6143,59822.0
2021-10-19 13:30:00,140.05,140.05,139.89,139.93,64894.0,127.6143,127.6143,127.4685,127.505,64894.0
2021-10-19 13:35:00,139.93,139.94,139.83,139.86,34149.0,127.505,127.5141,127.4139,127.4412,34149.0
2021-10-19 13:40:00,139.86,139.91,139.81,139.82,34774.0,127.4412,127.4868,127.3957,127.4048,34774.0
2021-10-19 13:45:00,139.81,139.83,139.77,139.77,42197.0,127.3957,127.4139,127.3592,127.3592,42197.0
2021-10-19 13:50:00,139.77,139.84,139.73,139.8,84047.0,127.3592,127.423,127.3228,127.3865,84047.0
2021-10-19 13:55:00,139.8,139.83,139.74,139.81,35926.0,127.3865,127.4139,127.3319,127.3957,35926.0
2021-10-19 14:00:00,139.82,139.82,139.75,139.77,32516.0,127.4048,127.4048,127.341,127.3592,32516.0
2021-10-19 14:05:00,139.79,139.89,139.77,139.87,25928.0,127.3774,127.4685,127.3592,127.4503,25928.0
2021-10-19 14:10:00,139.87,139.96,139.86,139.93,21152.0,127.4503,127.5323,127.4412,127.505,21152.0
2021-10-19 14:15:00,139.93,139.99,139.91,139.96,24244.0,127.505,127.5597,127.4868,127.5323,24244.0
2021-10-19 14:20:00,139.97,140.08,139.96,140.07,25320.0,127.5414,127.6417,127.5323,127.6326,25320.0
2021-10-19 14:25:00,140.09,140.16,140.06,140.14,24332.0,127.6508,127.7146,127.6235,127.6963,24332.0
2021-10-19 14:30:00,140.14,140.22,140.07,140.22,54421.0,127.6963,127.7692,127.6326,127.7692,54421.0
2021-10-19 14:35:00,140.23,140.3,140.18,140.23,36111.0,127.7784,127.8421,127.7328,127.7784,36111.0
2021-10-19 14:40:00,140.24,140.26,140.15,140.15,31269.0,127.7875,127.8057,127.7055,127.7055,31269.0
2021-10-19 14:45:00,140.15,140.18,140.09,140.13,31070.0,127.7055,127.7328,127.6508,127.6872,31070.0
2021-10-19 14:50:00,140.14,140.18,140.11,140.18,30293.0,127.6963,127.7328,127.669,127.7328,30293.0
2021-10-19 14:55:00,140.18,140.2,140.12,140.12,37891.0,127.7328,127.751,127.6781,127.6781,37891.0
2021-10-19 15:00:00,140.12,140.13,140.03,140.12,38796.0,127.6781,127.6872,127.5961,127.6781,38796.0
2021-10-19 15:05:00,140.12,140.28,140.12,140.27,46376.0,127.6781,127.8239,127.6781,127.8148,46376.0
2021-10-19 15:10:00,140.27,140.36,140.2,140.33,61124.0,127.8148,127.8968,127.751,127.8695,61124.0
2021-10-19 15:15:00,140.31,140.55,140.3,140.54,90140.0,127.8513,128.0699,127.8421,128.0608,90140.0
2021-10-19 15:20:00,140.53,140.58,140.44,140.55,84820.0,128.0517,128.0973,127.9697,128.0699,84820.0
2021-10-19 15:25:00,140.54,140.63,140.49,140.58,88811.0,128.0608,128.1428,128.0153,128.0973,88811.0
2021-10-19 15:30:00,140.56,140.74,140.54,140.67,94990.0,128.0791,128.2431,128.0608,128.1793,94990.0
2021-10-19 15:35:00,140.68,140.73,140.53,140.53,85504.0,128.1884,128.234,128.0517,128.0517,85504.0
2021-10-19 15:40:00,140.55,140.71,140.53,140.58,95850.0,128.0699,128.2157,128.0517,128.0973,95850.0
2021-10-19 15:45:00,140.57,140.66,140.54,140.65,93848.0,128.0882,128.1702,128.0608,128.1611,93848.0
2021-10-19 15:50:00,140.65,140.7,140.6,140.66,167415.0,128.1611,128.2066,128.1155,128.1702,167415.0
2021-10-19 15:55:00,140.66,140.7,140.46,140.7,383539.0,128.1702,128.2066,127.9879,128.2066,383539.0
2021-10-20 09:30:00,140.15,140.68,139.85,140.68,289334.0,127.7055,128.1884,127.4321,128.1884,289334.0
2021-10-20 09:35:00,140.64,140.92,140.39,140.92,104153.0,128.152,128.4071,127.9242,128.4071,104153.0
2021-10-20 09:40:00,140.93,141.2,140.82,141.03,144965.0,128.4162,128.6622,128.316,128.5073,144965.0
2021-10-20 09:45:00,141.04,141.48,141.04,141.38,115933.0,128.5164,128.9174,128.5164,128.8262,115933.0
2021-10-20 09:50:00,141.36,141.42,141.18,141.21,60148.0,128.808,128.8627,128.644,128.6713,60148.0
2021-10-20 09:55:00,141.22,141.26,140.93,140.96,72560.0,128.6805,128.7169,128.4162,128.4435,72560.0
2021-10-20 10:00:00,140.97,141.15,140.96,141.04,68127.0,128.4527,128.6167,128.4435,128.5164,68127.0
2021-10-20 10:05:00,141.04,141.09,140.89,140.89,46488.0,128.5164,128.562,128.3798,128.3798,46488.0
2021-10-20 10:10:00,140.9,140.92,140.58,140.63,72092.0,128.3889,128.4071,128.0973,128.1428,72092.0
2021-10-20 10:15:00,140.64,140.72,140.41,140.53,94612.0,128.152,128.2248,127.9424,128.0517,94612.0
2021-10-20 10:20:00,140.53,140.67,140.53,140.66,31916.0,128.0517,128.1793,128.0517,128.1702,31916.0
2021-10-20 10:25:00,140.66,140.71,140.6,140.66,60636.0,128.1702,128.2157,128.1155,128.1702,60636.0
2021-10-20 10:30:00,140.65,140.65,140.41,140.51,53313.0,128.1611,128.1611,127.9424,128.0335,53313.0
2021-10-20 10:35:00,140.5,140.54,140.33,140.33,85369.0,128.0244,128.0608,127.8695,127.8695,85369.0
2021-10-20 10:40:00,140.34,140.53,140.34,140.47,54045.0,127.8786,128.0517,127.8786,127.997,54045.0
2021-10-20 10:45:00,140.47,140.82,140.47,140.81,49427.0,127.997,128.316,127.997,128.3069,49427.0
2021-10-20 10:50:00,140.81,140.96,140.8,140.96,44712.0,128.3069,128.4435,128.2977,128.4435,44712.0
2021-10-20 10:55:00,140.96,141.07,140.95,141.07,82432.0,128.4435,128.5438,128.4344,128.5438,82432.0
2021-10-20 11:00:00,141.07,141.3,141.07,141.3,55877.0,128.5438,128.7533,128.5438,128.7533,55877.0
2021-10-20 11:05:00,141.31,141.38,141.28,141.31,58933.0,128.7625,128.8262,128.7351,128.7625,58933.0
2021-10-20 11:10:00,141.3,141.32,141.16,141.19,46824.0,128.7533,128.7716,128.6258,128.6531,46824.0
2021-10-20 11:15:00,141.19,141.26,141.11,141.13,40441.0,128.6531,128.7169,128.5802,128.5984,40441.0
2021-10-20 11:20:00,141.13,141.29,141.12,141.18,45540.0,128.5984,128.7442,128.5893,128.644,45540.0
2021-10-20 11:25:00,141.19,141.41,141.18,141.39,40164.0,128.6531,128.8536,128.644,128.8354,40164.0
2021-10-20 11:30:00,141.38,141.44,141.23,141.3,44374.0,128.8262,128.8809,128.6896,128.7533,44374.0
2021-10-20 11:35:00,141.31,141.35,141.22,141.24,40743.0,128.7625,128.7989,128.6805,128.6987,40743.0
2021-10-20 11:40:00,141.25,141.29,141.12,141.19,45704.0,128.7078,128.7442,128.5893,128.6531,45704.0
2021-10-20 11:45:00,141.2,141.2,141.07,141.07,34874.0,128.6622,128.6622,128.5438,128.5438,34874.0
2021-10-20 11:50:00,141.08,141.12,140.97,141.12,32923.0,128.5529,128.5893,128.4527,128.5893,32923.0
2021-10-20 11:55:00,141.12,141.18,141.1,141.14,33793.0,128.5893,128.644,128.5711,128.6076,33793.0
2021-10-20 12:00:00,141.13,141.27,141.08,141.27,45371.0,128.5984,128.726,128.5529,128.726,45371.0
2021-10-20 12:05:00,141.26,141.26,141.05,141.1,41585.0,128.7169,128.7169,128.5255,128.5711,41585.0
2021-10-20 12:10:00,141.09,141.19,141.04,141.15,41462.0,128.562,128.6531,128.5164,128.6167,41462.0
2021-10-20 12:15:00,141.14,141.25,141.14,141.24,31767.0,128.6076,128.7078,128.6076,128.6987,31767.0
2021-10-20 12:20:00,141.25,141.31,141.17,141.18,27839.0,128.7078,128.7625,128.6349,128.644,27839.0
2021-10-20 12:25:00,141.19,141.27,141.18,141.22,28999.0,128.6531,128.726,128.644,128.6805,28999.0
2021-10-20 12:30:00,141.22,141.42,141.22,141.36,88499.0,128.6805,128.8627,128.6805,128.808,88499.0
2021-10-20 12:35:00,141.36,141.44,141.29,141.42,113024.0,128.808,128.8809,128.7442,128.8627,113024.0
2021-10-20 12:40:00,141.43,141.53,141.41,141.52,88311.0,128.8718,128.9629,128.8536,128.9538,88311.0
2021-10-20 12:45:00,141.5,141.55,141.47,141.55,48277.0,128.9356,128.9811,128.9083,128.9811,48277.0
2021-10-20 12:50:00,141.54,141.68,141.53,141.62,42654.0,128.972,129.0996,128.9629,129.0449,42654.0
2021-10-20 12:55:00,141.61,141.64,141.58,141.59,25266.0,129.0358,129.0632,129.0085,129.0176,25266.0
2021-10-20 13:00:00,141.6,141.6,141.46,141.47,48120.0,129.0267,129.0267,128.8991,128.9083,48120.0
2021-10-20 13:05:00,141.5,141.55,141.45,141.48,32946.0,128.9356,128.9811,128.89,128.9174,32946.0
2021-10-20 13:10:00,141.48,141.63,141.47,141.63,32354.0,128.9174,129.054,128.9083,129.054,32354.0
2021-10-20 13:15:00,141.62,141.89,141.62,141.89,60072.0,129.0449,129.291,129.0449,129.291,60072.0
2021-10-20 13:20:00,141.88,141.94,141.79,141.89,48367.0,129.2818,129.3365,129.1998,129.291,48367.0
2021-10-20 13:25:00,141.89,141.91,141.8,141.87,49691.0,129.291,129.3092,129.209,129.2727,49691.0
2021-10-20 13:30:00,141.87,141.9,141.71,141.74,32313.0,129.2727,129.3001,129.1269,129.1543,32313.0
2021-10-20 13:35:00,141.76,141.86,141.73,141.84,44940.0,129.1725,129.2636,129.1452,129.2454,44940.0
2021-10-20 13:40:00,141.83,141.89,141.79,141.87,33854.0,129.2363,129.291,129.1998,129.2727,33854.0
2021-10-20 13:45:00,141.86,141.88,141.78,141.82,30603.0,129.2636,129.2818,129.1907,129.2272,30603.0
2021-10-20 13:50:00,141.81,141.95,141.8,141.94,39922.0,129.2181,129.3456,129.209,129.3365,39922.0
2021-10-20 13:55:00,141.93,141.96,141.78,141.8,34856.0,129.3274,129.3547,129.1907,129.209,34856.0
2021-10-20 14:00:00,141.79,141.84,141.74,141.78,44211.0,129.1998,129.2454,129.1543,129.1907,44211.0
2021-10-20 14:05:00,141.77,141.8,141.73,141.76,20275.0,129.1816,129.209,129.1452,129.1725,20275.0
2021-10-20 14:10:00,141.74,141.8,141.74,141.74,30070.0,129.1543,129.209,129.1543,129.1543,30070.0
2021-10-20 14:15:00,141.76,141.76,141.63,141.64,28431.0,129.1725,129.1725,129.054,129.0632,28431.0
2021-10-20 14:20:00,141.63,141.66,141.58,141.6,18411.0,129.054,129.0814,129.0085,129.0267,18411.0
2021-10-20 14:25:00,141.6,141.64,141.55,141.6,26115.0,129.0267,129.0632,128.9811,129.0267,26115.0
2021-10-20 14:30:00,141.61,141.74,141.59,141.74,25870.0,129.0358,129.1543,129.0176,129.1543,25870.0
2021-10-20 14:35:00,141.75,141.75,141.65,141.72,21812.0,129.1634,129.1634,129.0723,129.1361,21812.0
2021-10-20 14:40:00,141.72,141.73,141.68,141.71,33085.0,129.1361,129.1452,129.0996,129.1269,33085.0
2021-10-20 14:45:00,141.71,141.74,141.68,141.72,22881.0,129.1269,129.1543,129.0996,129.1361,22881.0
2021-10-20 14:50:00,141.73,141.77,141.7,141.76,20700.0,129.1452,129.1816,129.1178,129.1725,20700.0
2021-10-20 14:55:00,141.77,141.82,141.73,141.8,32817.0,129.1816,129.2272,129.1452,129.209,32817.0
2021-10-20 15:00:00,141.81,141.94,141.8,141.91,36418.0,129.2181,129.3365,129.209,129.3092,36418.0
2021-10-20 15:05:00,141.91,141.95,141.87,141.9,31602.0,129.3092,129.3456,129.2727,129.3001,31602.0
2021-10-20 15:10:00,141.9,141.91,141.77,141.83,50940.0,129.3001,129.3092,129.1816,129.2363,50940.0
2021-10-20 15:15:00,141.82,141.82,141.75,141.81,37292.0,129.2272,129.2272,129.1634,129.2181,37292.0
2021-10-20 15:20:00,141.81,141.86,141.77,141.78,38227.0,129.2181,129.2636,129.1816,129.1907,38227.0
2021-10-20 15:25:00,141.77,141.8,141.65,141.66,39503.0,129.1816,129.209,129.0723,129.0814,39503.0
2021-10-20 15:30:00,141.66,141.68,141.54,141.56,48770.0,129.0814,129.0996,128.972,128.9903,48770.0
2021-10-20 15:35:00,141.56,141.59,141.49,141.56,52075.0,128.9903,129.0176,128.9265,128.9903,52075.0
2021-10-20 15:40:00,141.56,141.67,141.56,141.58,89207.0,128.9903,129.0905,128.9903,129.0085,89207.0
2021-10-20 15:45:00,141.58,141.6,141.42,141.44,107416.0,129.0085,129.0267,128.8627,128.8809,107416.0
2021-10-20 15:50:00,141.43,141.43,141.16,141.16,170091.0,128.8718,128.8718,128.6258,128.6258,170091.0
2021-10-20 15:55:00,141.15,141.22,141.09,141.17,354492.0,128.6167,128.6805,128.562,128.6349,354492.0
2021-10-21 09:30:00,140.86,141.16,140.86,140.95,231254.0,129.1537,129.4288,129.1537,129.2362,231254.0
2021-10-21 09:35:00,140.93,140.98,140.38,140.41,94610.0,129.2179,129.2637,128.7136,128.7411,94610.0
2021-10-21 09:40:00,140.4,140.59,140.26,140.35,103749.0,128.7319,128.9061,128.6036,128.6861,103749.0
2021-10-21 09:45:00,140.37,140.6,140.37,140.59,92370.0,128.7044,128.9153,128.7044,128.9061,92370.0
2021-10-21 09:50:00,140.59,140.66,140.32,140.35,77164.0,128.9061,128.9703,128.6586,128.6861,77164.0
2021-10-21 09:55:00,140.35,140.37,140.1,140.12,75823.0,128.6861,128.7044,128.4568,128.4752,75823.0
2021-10-21 10:00:00,140.12,140.24,139.94,140.0,80107.0,128.4752,128.5852,128.3101,128.3652,80107.0
2021-10-21 10:05:00,140.01,140.05,139.76,139.85,58506.0,128.3743,128.411,128.1451,128.2276,58506.0
2021-10-21 10:10:00,139.84,139.98,139.77,139.82,54685.0,128.2185,128.3468,128.1543,128.2001,54685.0
2021-10-21 10:15:00,139.81,139.95,139.72,139.89,57958.0,128.1909,128.3193,128.1084,128.2643,57958.0
2021-10-21 10:20:00,139.91,140.12,139.89,139.96,78081.0,128.2826,128.4752,128.2643,128.3285,78081.0
2021-10-21 10:25:00,139.96,140.02,139.78,139.88,46738.0,128.3285,128.3835,128.1634,128.2551,46738.0
2021-10-21 10:30:00,139.87,139.93,139.83,139.93,57905.0,128.246,128.301,128.2093,128.301,57905.0
2021-10-21 10:35:00,139.92,139.92,139.59,139.65,52774.0,128.2918,128.2918,127.9892,128.0442,52774.0
2021-10-21 10:40:00,139.65,139.78,139.58,139.72,53759.0,128.0442,128.1634,127.9801,128.1084,53759.0
2021-10-21 10:45:00,139.74,139.81,139.63,139.68,59729.0,128.1268,128.1909,128.0259,128.0718,59729.0
2021-10-21 10:50:00,139.68,139.79,139.66,139.7,46632.0,128.0718,128.1726,128.0534,128.0901,46632.0
2021-10-21 10:55:00,139.72,139.75,139.64,139.67,61449.0,128.1084,128.1359,128.0351,128.0626,61449.0
2021-10-21 11:00:00,139.67,139.73,139.61,139.72,54125.0,128.0626,128.1176,128.0076,128.1084,54125.0
2021-10-21 11:05:00,139.71,139.95,139.67,139.92,73704.0,128.0993,128.3193,128.0626,128.2918,73704.0
2021-10-21 11:10:00,139.92,140.0,139.75,139.78,47757.0,128.2918,128.3652,128.1359,128.1634,47757.0
2021-10-21 11:15:00,139.8,139.92,139.77,139.87,59445.0,128.1818,128.2918,128.1543,128.246,59445.0
2021-10-21 11:20:00,139.87,139.98,139.84,139.96,38135.0,128.246,128.3468,128.2185,128.3285,38135.0
2021-10-21 11:25:00,139.96,139.99,139.78,139.8,86874.0,128.3285,128.356,128.1634,128.1818,86874.0
2021-10-21 11:30:00,139.8,139.87,139.7,139.74,76032.0,128.1818,128.246,128.0901,128.1268,76032.0
2021-10-21 11:35:00,139.73,139.78,139.68,139.73,80448.0,128.1176,128.1634,128.0718,128.1176,80448.0
2021-10-21 11:40:00,139.72,139.81,139.67,139.67,53543.0,128.1084,128.1909,128.0626,128.0626,53543.0
2021-10-21 11:45:00,139.67,139.75,139.65,139.71,77698.0,128.0626,128.1359,128.0442,128.0993,77698.0
2021-10-21 11:50:00,139.69,139.94,139.69,139.94,35227.0,128.0809,128.3101,128.0809,128.3101,35227.0
2021-10-21 11:55:00,139.96,140.04,139.93,140.03,40781.0,128.3285,128.4018,128.301,128.3927,40781.0
2021-10-21 12:00:00,140.04,140.11,140.01,140.05,45554.0,128.4018,128.466,128.3743,128.411,45554.0
2021-10-21 12:05:00,140.06,140.07,140.01,140.03,72893.0,128.4202,128.4293,128.3743,128.3927,72893.0
2021-10-21 12:10:00,140.03,140.1,140.02,140.1,18554.0,128.3927,128.4568,128.3835,128.4568,18554.0
2021-10-21 12:15:00,140.11,140.12,140.05,140.05,34130.0,128.466,128.4752,128.411,128.411,34130.0
2021-10-21 12:20:00,140.04,140.06,139.97,139.98,26034.0,128.4018,128.4202,128.3377,128.3468,26034.0
2021-10-21 12:25:00,139.96,140.01,139.94,140.01,26666.0,128.3285,128.3743,128.3101,128.3743,26666.0
2021-10-21 12:30:00,140.0,140.04,139.93,140.0,21978.0,128.3652,128.4018,128.301,128.3652,21978.0
2021-10-21 12:35:00,139.99,139.99,139.9,139.93,17711.0,128.356,128.356,128.2735,128.301,17711.0
2021-10-21 12:40:00,139.93,139.93,139.88,139.93,18778.0,128.301,128.301,128.2551,128.301,18778.0
2021-10-21 12:45:00,139.92,139.95,139.87,139.88,19584.0,128.2918,128.3193,128.246,128.2551,19584.0
2021-10-21 12:50:00,139.88,139.89,139.85,139.88,15522.0,128.2551,128.2643,128.2276,128.2551,15522.0
2021-10-21 12:55:00,139.88,139.88,139.75,139.78,24005.0,128.2551,128.2551,128.1359,128.1634,24005.0
2021-10-21 13:00:00,139.76,139.78,139.74,139.75,12673.0,128.1451,128.1634,128.1268,128.1359,12673.0
2021-10-21 13:05:00,139.75,139.77,139.67,139.67,28563.0,128.1359,128.1543,128.0626,128.0626,28563.0
2021-10-21 13:10:00,139.66,139.69,139.65,139.65,24309.0,128.0534,128.0809,128.0442,128.0442,24309.0
2021-10-21 13:15:00,139.64,139.71,139.64,139.64,27066.0,128.0351,128.0993,128.0351,128.0351,27066.0
2021-10-21 13:20:00,139.64,139.69,139.63,139.67,18426.0,128.0351,128.0809,128.0259,128.0626,18426.0
2021-10-21 13:25:00,139.68,139.74,139.65,139.74,35247.0,128.0718,128.1268,128.0442,128.1268,35247.0
2021-10-21 13:30:00,139.73,139.78,139.73,139.78,19580.0,128.1176,128.1634,128.1176,128.1634,19580.0
2021-10-21 13:35:00,139.78,139.79,139.73,139.78,24950.0,128.1634,128.1726,128.1176,128.1634,24950.0
2021-10-21 13:40:00,139.78,139.83,139.77,139.81,24787.0,128.1634,128.2093,128.1543,128.1909,24787.0
2021-10-21 13:45:00,139.8,139.86,139.76,139.84,44773.0,128.1818,128.2368,128.1451,128.2185,44773.0
2021-10-21 13:50:00,139.84,139.91,139.82,139.88,33757.0,128.2185,128.2826,128.2001,128.2551,33757.0
2021-10-21 13:55:00,139.89,140.01,139.88,139.99,27304.0,128.2643,128.3743,128.2551,128.356,27304.0
2021-10-21 14:00:00,139.99,140.01,139.87,139.88,37170.0,128.356,128.3743,128.246,128.2551,37170.0
2021-10-21 14:05:00,139.87,139.92,139.87,139.9,18472.0,128.246,128.2918,128.246,128.2735,18472.0
2021-10-21 14:10:00,139.91,139.91,139.77,139.78,24935.0,128.2826,128.2826,128.1543,128.1634,24935.0
2021-10-21 14:15:00,139.77,139.91,139.77,139.9,37184.0,128.1543,128.2826,128.1543,128.2735,37184.0
2021-10-21 14:20:00,139.9,139.92,139.88,139.91,17875.0,128.2735,128.2918,128.2551,128.2826,17875.0
2021-10-21 14:25:00,139.91,139.99,139.87,139.87,39549.0,128.2826,128.356,128.246,128.246,39549.0
2021-10-21 14:30:00,139.86,139.9,139.81,139.82,41939.0,128.2368,128.2735,128.1909,128.2001,41939.0
2021-10-21 14:35:00,139.82,139.83,139.73,139.74,66123.0,128.2001,128.2093,128.1176,128.1268,66123.0
2021-10-21 14:40:00,139.73,139.84,139.73,139.83,87515.0,128.1176,128.2185,128.1176,128.2093,87515.0
2021-10-21 14:45:00,139.83,139.86,139.79,139.8,21490.0,128.2093,128.2368,128.1726,128.1818,21490.0
2021-10-21 14:50:00,139.81,139.81,139.77,139.78,16379.0,128.1909,128.1909,128.1543,128.1634,16379.0
2021-10-21 14:55:00,139.78,139.85,139.76,139.85,30834.0,128.1634,128.2276,128.1451,128.2276,30834.0
2021-10-21 15:00:00,139.86,139.95,139.86,139.88,43906.0,128.2368,128.3193,128.2368,128.2551,43906.0
2021-10-21 15:05:00,139.88,139.96,139.87,139.94,52875.0,128.2551,128.3285,128.246,128.3101,52875.0
2021-10-21 15:10:00,139.95,140.04,139.94,139.97,42703.0,128.3193,128.4018,128.3101,128.3377,42703.0
2021-10-21 15:15:00,139.97,139.98,139.9,139.94,40545.0,128.3377,128.3468,128.2735,128.3101,40545.0
2021-10-21 15:20:00,139.92,139.93,139.85,139.85,52116.0,128.2918,128.301,128.2276,128.2276,52116.0
2021-10-21 15:25:00,139.85,139.87,139.67,139.69,54460.0,128.2276,128.246,128.0626,128.0809,54460.0
2021-10-21 15:30:00,139.69,139.72,139.51,139.58,68958.0,128.0809,128.1084,127.9159,127.9801,68958.0
2021-10-21 15:35:00,139.58,139.64,139.55,139.62,69336.0,127.9801,128.0351,127.9526,128.0167,69336.0
2021-10-21 15:40:00,139.63,139.64,139.51,139.53,71120.0,128.0259,128.0351,127.9159,127.9342,71120.0
2021-10-21 15:45:00,139.54,139.54,139.35,139.36,140584.0,127.9434,127.9434,127.7692,127.7783,140584.0
2021-10-21 15:50:00,139.36,139.36,139.18,139.25,167450.0,127.7783,127.7783,127.6133,127.6775,167450.0
2021-10-21 15:55:00,139.25,139.35,139.2,139.32,382425.0,127.6775,127.7692,127.6316,127.7417,382425.0
2021-10-22 09:30:00,139.39,139.95,139.32,139.95,176450.0,127.8059,128.3193,127.7417,128.3193,176450.0
2021-10-22 09:35:00,139.95,140.22,139.95,140.21,75096.0,128.3193,128.5669,128.3193,128.5577,75096.0
2021-10-22 09:40:00,140.22,140.33,140.16,140.16,73534.0,128.5669,128.6677,128.5119,128.5119,73534.0
2021-10-22 09:45:00,140.18,140.67,140.17,140.52,108221.0,128.5302,128.9795,128.521,128.8419,108221.0
2021-10-22 09:50:00,140.54,140.57,140.41,140.46,88822.0,128.8603,128.8878,128.7411,128.7869,88822.0
2021-10-22 09:55:00,140.48,140.57,140.33,140.36,49342.0,128.8053,128.8878,128.6677,128.6952,49342.0
2021-10-22 10:00:00,140.35,140.63,140.3,140.45,49401.0,128.6861,128.9428,128.6402,128.7778,49401.0
2021-10-22 10:05:00,140.45,140.6,140.38,140.6,34983.0,128.7778,128.9153,128.7136,128.9153,34983.0
2021-10-22 10:10:00,140.6,140.61,140.34,140.55,49069.0,128.9153,128.9245,128.6769,128.8695,49069.0
2021-10-22 10:15:00,140.54,140.64,140.51,140.57,35311.0,128.8603,128.952,128.8328,128.8878,35311.0
2021-10-22 10:20:00,140.57,140.6,140.5,140.51,36237.0,128.8878,128.9153,128.8236,128.8328,36237.0
2021-10-22 10:25:00,140.51,140.62,140.5,140.6,49050.0,128.8328,128.9336,128.8236,128.9153,49050.0
2021-10-22 10:30:00,140.61,140.65,140.56,140.58,30631.0,128.9245,128.9611,128.8786,128.897,30631.0
2021-10-22 10:35:00,140.59,140.86,140.58,140.83,40967.0,128.9061,129.1537,128.897,129.1262,40967.0
2021-10-22 10:40:00,140.84,140.92,140.81,140.91,60438.0,129.1353,129.2087,129.1078,129.1995,60438.0
2021-10-22 10:45:00,140.9,140.98,140.88,140.91,47738.0,129.1904,129.2637,129.172,129.1995,47738.0
2021-10-22 10:50:00,140.91,141.0,140.89,140.97,37994.0,129.1995,129.2821,129.1812,129.2545,37994.0
2021-10-22 10:55:00,140.96,141.01,140.92,140.93,38510.0,129.2454,129.2912,129.2087,129.2179,38510.0
2021-10-22 11:00:00,140.92,140.92,140.74,140.85,33440.0,129.2087,129.2087,129.0437,129.1445,33440.0
2021-10-22 11:05:00,140.84,140.96,140.79,140.95,32994.0,129.1353,129.2454,129.0895,129.2362,32994.0
2021-10-22 11:10:00,140.94,141.01,140.91,140.92,39598.0,129.227,129.2912,129.1995,129.2087,39598.0
2021-10-22 11:15:00,140.92,140.99,140.88,140.97,50852.0,129.2087,129.2729,129.172,129.2545,50852.0
2021-10-22 11:20:00,140.97,140.98,140.73,140.76,36383.0,129.2545,129.2637,129.0345,129.062,36383.0
2021-10-22 11:25:00,140.76,140.86,140.72,140.77,46235.0,129.062,129.1537,129.0253,129.0712,46235.0
2021-10-22 11:30:00,140.77,140.77,140.55,140.56,50388.0,129.0712,129.0712,128.8695,128.8786,50388.0
2021-10-22 11:35:00,140.55,140.56,140.37,140.54,57911.0,128.8695,128.8786,128.7044,128.8603,57911.0
2021-10-22 11:40:00,140.57,140.63,140.47,140.59,34259.0,128.8878,128.9428,128.7961,128.9061,34259.0
2021-10-22 11:45:00,140.57,140.74,140.55,140.62,35186.0,128.8878,129.0437,128.8695,128.9336,35186.0
2021-10-22 11:50:00,140.63,140.74,140.61,140.67,43619.0,128.9428,129.0437,128.9245,128.9795,43619.0
2021-10-22 11:55:00,140.64,140.71,140.48,140.5,24498.0,128.952,129.0162,128.8053,128.8236,24498.0
2021-10-22 12:00:00,140.47,140.49,140.4,140.42,23415.0,128.7961,128.8144,128.7319,128.7503,23415.0
2021-10-22 12:05:00,140.43,140.57,140.41,140.48,20828.0,128.7594,128.8878,128.7411,128.8053,20828.0
2021-10-22 12:10:00,140.47,140.55,140.44,140.55,15807.0,128.7961,128.8695,128.7686,128.8695,15807.0
2021-10-22 12:15:00,140.55,140.6,140.52,140.6,16002.0,128.8695,128.9153,128.8419,128.9153,16002.0
2021-10-22 12:20:00,140.6,140.62,140.47,140.56,51454.0,128.9153,128.9336,128.7961,128.8786,51454.0
2021-10-22 12:25:00,140.55,140.64,140.5,140.63,15088.0,128.8695,128.952,128.8236,128.9428,15088.0
2021-10-22 12:30:00,140.62,140.62,140.56,140.6,10564.0,128.9336,128.9336,128.8786,128.9153,10564.0
2021-10-22 12:35:00,140.59,140.71,140.59,140.66,18404.0,128.9061,129.0162,128.9061,128.9703,18404.0
2021-10-22 12:40:00,140.68,140.78,140.67,140.77,39338.0,128.9886,129.0803,128.9795,129.0712,39338.0
2021-10-22 12:45:00,140.77,140.83,140.72,140.76,48045.0,129.0712,129.1262,129.0253,129.062,48045.0
2021-10-22 12:50:00,140.76,140.81,140.75,140.79,20757.0,129.062,129.1078,129.0528,129.0895,20757.0
2021-10-22 12:55:00,140.8,140.8,140.67,140.7,16414.0,129.0987,129.0987,128.9795,129.007,16414.0
2021-10-22 13:00:00,140.69,140.7,140.64,140.65,15756.0,128.9978,129.007,128.952,128.9611,15756.0
2021-10-22 13:05:00,140.65,140.68,140.6,140.65,24620.0,128.9611,128.9886,128.9153,128.9611,24620.0
2021-10-22 13:10:00,140.66,140.69,140.64,140.65,17119.0,128.9703,128.9978,128.952,128.9611,17119.0
2021-10-22 13:15:00,140.64,140.75,140.62,140.68,26181.0,128.952,129.0528,128.9336,128.9886,26181.0
2021-10-22 13:20:00,140.69,140.8,140.67,140.77,22185.0,128.9978,129.0987,128.9795,129.0712,22185.0
2021-10-22 13:25:00,140.78,140.78,140.72,140.78,17147.0,129.0803,129.0803,129.0253,129.0803,17147.0
2021-10-22 13:30:00,140.77,140.79,140.68,140.78,26673.0,129.0712,129.0895,128.9886,129.0803,26673.0
2021-10-22 13:35:00,140.77,140.8,140.75,140.77,13473.0,129.0712,129.0987,129.0528,129.0712,13473.0
2021-10-22 13:40:00,140.78,140.8,140.71,140.72,25200.0,129.0803,129.0987,129.0162,129.0253,25200.0
2021-10-22 13:45:00,140.73,140.75,140.64,140.75,54028.0,129.0345,129.0528,128.952,129.0528,54028.0
2021-10-22 13:50:00,140.75,140.78,140.71,140.71,16052.0,129.0528,129.0803,129.0162,129.0162,16052.0
2021-10-22 13:55:00,140.7,140.71,140.56,140.57,25220.0,129.007,129.0162,128.8786,128.8878,25220.0
2021-10-22 14:00:00,140.59,140.7,140.59,140.7,20220.0,128.9061,129.007,128.9061,129.007,20220.0
2021-10-22 14:05:00,140.69,140.71,140.64,140.67,17645.0,128.9978,129.0162,128.952,128.9795,17645.0
2021-10-22 14:10:00,140.68,140.72,140.65,140.68,29394.0,128.9886,129.0253,128.9611,128.9886,29394.0
2021-10-22 14:15:00,140.68,140.71,140.65,140.66,20310.0,128.9886,129.0162,128.9611,128.9703,20310.0
2021-10-22 14:20:00,140.67,140.73,140.67,140.7,18301.0,128.9795,129.0345,128.9795,129.007,18301.0
2021-10-22 14:25:00,140.71,140.77,140.7,140.76,28890.0,129.0162,129.0712,129.007,129.062,28890.0
2021-10-22 14:30:00,140.75,140.89,140.75,140.88,27527.0,129.0528,129.1812,129.0528,129.172,27527.0
2021-10-22 14:35:00,140.88,140.9,140.84,140.86,27282.0,129.172,129.1904,129.1353,129.1537,27282.0
2021-10-22 14:40:00,140.85,140.93,140.79,140.87,35112.0,129.1445,129.2179,129.0895,129.1629,35112.0
2021-10-22 14:45:00,140.86,140.91,140.83,140.85,25132.0,129.1537,129.1995,129.1262,129.1445,25132.0
2021-10-22 14:50:00,140.83,140.87,140.79,140.8,25013.0,129.1262,129.1629,129.0895,129.0987,25013.0
2021-10-22 14:55:00,140.8,140.8,140.7,140.74,18453.0,129.0987,129.0987,129.007,129.0437,18453.0
2021-10-22 15:00:00,140.74,140.78,140.72,140.76,29369.0,129.0437,129.0803,129.0253,129.062,29369.0
2021-10-22 15:05:00,140.76,140.82,140.74,140.81,25695.0,129.062,129.117,129.0437,129.1078,25695.0
2021-10-22 15:10:00,140.8,140.82,140.73,140.78,25304.0,129.0987,129.117,129.0345,129.0803,25304.0
2021-10-22 15:15:00,140.79,140.86,140.75,140.78,37875.0,129.0895,129.1537,129.0528,129.0803,37875.0
2021-10-22 15:20:00,140.78,140.87,140.78,140.79,30665.0,129.0803,129.1629,129.0803,129.0895,30665.0
2021-10-22 15:25:00,140.81,140.89,140.79,140.89,27665.0,129.1078,129.1812,129.0895,129.1812,27665.0
2021-10-22 15:30:00,140.89,140.98,140.85,140.94,47046.0,129.1812,129.2637,129.1445,129.227,47046.0
2021-10-22 15:35:00,140.95,140.96,140.86,140.93,62376.0,129.2362,129.2454,129.1537,129.2179,62376.0
2021-10-22 15:40:00,140.94,140.98,140.86,140.93,65981.0,129.227,129.2637,129.1537,129.2179,65981.0
2021-10-22 15:45:00,140.93,140.99,140.87,140.88,71432.0,129.2179,129.2729,129.1629,129.172,71432.0
2021-10-22 15:50:00,140.89,141.0,140.86,140.93,83950.0,129.1812,129.2821,129.1537,129.2179,83950.0
2021-10-22 15:55:00,140.93,140.94,140.81,140.82,220121.0,129.2179,129.227,129.1078,129.117,220121.0
2021-10-25 09:30:00,140.41,140.45,139.61,139.64,168766.0,128.7411,128.7778,128.0076,128.0351,168766.0
2021-10-25 09:35:00,139.62,139.68,139.23,139.29,66386.0,128.0167,128.0718,127.6592,127.7142,66386.0
2021-10-25 09:40:00,139.33,139.55,139.05,139.55,87278.0,127.7508,127.9526,127.4941,127.9526,87278.0
2021-10-25 09:45:00,139.56,139.68,139.46,139.6,69340.0,127.9617,128.0718,127.87,127.9984,69340.0
2021-10-25 09:50:00,139.59,139.81,139.58,139.8,40738.0,127.9892,128.1909,127.9801,128.1818,40738.0
2021-10-25 09:55:00,139.8,139.89,139.68,139.72,39016.0,128.1818,128.2643,128.0718,128.1084,39016.0
2021-10-25 10:00:00,139.73,140.06,139.73,139.96,76814.0,128.1176,128.4202,128.1176,128.3285,76814.0
2021-10-25 10:05:00,139.95,140.02,139.85,139.96,49258.0,128.3193,128.3835,128.2276,128.3285,49258.0
2021-10-25 10:10:00,139.94,139.95,139.75,139.81,33033.0,128.3101,128.3193,128.1359,128.1909,33033.0
2021-10-25 10:15:00,139.82,139.94,139.81,139.89,33741.0,128.2001,128.3101,128.1909,128.2643,33741.0
2021-10-25 10:20:00,139.89,139.93,139.83,139.88,27521.0,128.2643,128.301,128.2093,128.2551,27521.0
2021-10-25 10:25:00,139.89,140.05,139.88,139.99,38130.0,128.2643,128.411,128.2551,128.356,38130.0
2021-10-25 10:30:00,139.97,140.04,139.86,139.97,43621.0,128.3377,128.4018,128.2368,128.3377,43621.0
2021-10-25 10:35:00,139.97,140.03,139.85,140.0,43705.0,128.3377,128.3927,128.2276,128.3652,43705.0
2021-10-25 10:40:00,140.0,140.22,140.0,140.17,32021.0,128.3652,128.5669,128.3652,128.521,32021.0
2021-10-25 10:45:00,140.18,140.18,139.97,139.98,26072.0,128.5302,128.5302,128.3377,128.3468,26072.0
2021-10-25 10:50:00,139.98,140.13,139.97,140.12,17467.0,128.3468,128.4844,128.3377,128.4752,17467.0
2021-10-25 10:55:00,140.11,140.12,140.04,140.07,30614.0,128.466,128.4752,128.4018,128.4293,30614.0
2021-10-25 11:00:00,140.06,140.21,140.04,140.18,25738.0,128.4202,128.5577,128.4018,128.5302,25738.0
2021-10-25 11:05:00,140.18,140.22,140.11,140.12,20821.0,128.5302,128.5669,128.466,128.4752,20821.0
2021-10-25 11:10:00,140.11,140.22,140.09,140.21,31786.0,128.466,128.5669,128.4477,128.5577,31786.0
2021-10-25 11:15:00,140.21,140.3,140.08,140.25,38223.0,128.5577,128.6402,128.4385,128.5944,38223.0
2021-10-25 11:20:00,140.25,140.29,140.21,140.25,35492.0,128.5944,128.6311,128.5577,128.5944,35492.0
2021-10-25 11:25:00,140.26,140.31,140.22,140.26,34399.0,128.6036,128.6494,128.5669,128.6036,34399.0
2021-10-25 11:30:00,140.26,140.33,140.23,140.33,40603.0,128.6036,128.6677,128.576,128.6677,40603.0
2021-10-25 11:35:00,140.35,140.45,140.35,140.44,35819.0,128.6861,128.7778,128.6861,128.7686,35819.0
2021-10-25 11:40:00,140.47,140.63,140.47,140.53,26901.0,128.7961,128.9428,128.7961,128.8511,26901.0
2021-10-25 11:45:00,140.53,140.56,140.51,140.56,21311.0,128.8511,128.8786,128.8328,128.8786,21311.0
2021-10-25 11:50:00,140.56,140.7,140.54,140.55,32944.0,128.8786,129.007,128.8603,128.8695,32944.0
2021-10-25 11:55:00,140.54,140.66,140.5,140.62,25905.0,128.8603,128.9703,128.8236,128.9336,25905.0
2021-10-25 12:00:00,140.63,140.63,140.57,140.61,23617.0,128.9428,128.9428,128.8878,128.9245,23617.0
2021-10-25 12:05:00,140.61,140.63,140.54,140.55,22981.0,128.9245,128.9428,128.8603,128.8695,22981.0
2021-10-25 12:10:00,140.56,140.66,140.56,140.64,14471.0,128.8786,128.9703,128.8786,128.952,14471.0
2021-10-25 12:15:00,140.65,140.74,140.64,140.74,13894.0,128.9611,129.0437,128.952,129.0437,13894.0
2021-10-25 12:20:00,140.74,140.82,140.7,140.79,35193.0,129.0437,129.117,129.007,129.0895,35193.0
2021-10-25 12:25:00,140.78,140.79,140.69,140.71,18969.0,129.0803,129.0895,128.9978,129.0162,18969.0
2021-10-25 12:30:00,140.71,140.78,140.65,140.75,17298.0,129.0162,129.0803,128.9611,129.0528,17298.0
2021-10-25 12:35:00,140.75,140.8,140.74,140.74,13359.0,129.0528,129.0987,129.0437,129.0437,13359.0
2021-10-25 12:40:00,140.74,140.76,140.7,140.73,16056.0,129.0437,129.062,129.007,129.0345,16056.0
2021-10-25 12:45:00,140.73,140.86,140.73,140.84,26841.0,129.0345,129.1537,129.0345,129.1353,26841.0
2021-10-25 12:50:00,140.83,140.83,140.77,140.81,18747.0,129.1262,129.1262,129.0712,129.1078,18747.0
2021-10-25 12:55:00,140.81,140.85,140.78,140.85,15971.0,129.1078,129.1445,129.0803,129.1445,15971.0
2021-10-25 13:00:00,140.86,140.9,140.83,140.86,16170.0,129.1537,129.1904,129.1262,129.1537,16170.0
2021-10-25 13:05:00,140.85,140.91,140.84,140.88,16708.0,129.1445,129.1995,129.1353,129.172,16708.0
2021-10-25 13:10:00,140.89,140.91,140.81,140.82,21892.0,129.1812,129.1995,129.1078,129.117,21892.0
2021-10-25 13:15:00,140.82,140.83,140.7,140.71,14610.0,129.117,129.1262,129.007,129.0162,14610.0
2021-10-25 13:20:00,140.69,140.69,140.61,140.66,20577.0,128.9978,128.9978,128.9245,128.9703,20577.0
2021-10-25 13:25:00,140.67,140.7,140.62,140.67,20527.0,128.9795,129.007,128.9336,128.9795,20527.0
2021-10-25 13:30:00,140.68,140.69,140.64,140.67,18476.0,128.9886,128.9978,128.952,128.9795,18476.0
2021-10-25 13:35:00,140.68,140.78,140.68,140.75,17684.0,128.9886,129.0803,128.9886,129.0528,17684.0
2021-10-25 13:40:00,140.74,140.74,140.65,140.7,20287.0,129.0437,129.0437,128.9611,129.007,20287.0
2021-10-25 13:45:00,140.71,140.72,140.64,140.7,28812.0,129.0162,129.0253,128.952,129.007,28812.0
2021-10-25 13:50:00,140.69,140.7,140.66,140.67,15500.0,128.9978,129.007,128.9703,128.9795,15500.0
2021-10-25 13:55:00,140.68,140.73,140.65,140.68,19708.0,128.9886,129.0345,128.9611,128.9886,19708.0
2021-10-25 14:00:00,140.67,140.67,140.59,140.65,25602.0,128.9795,128.9795,128.9061,128.9611,25602.0
2021-10-25 14:05:00,140.64,140.76,140.62,140.72,17833.0,128.952,129.062,128.9336,129.0253,17833.0
2021-10-25 14:10:00,140.73,140.75,140.68,140.71,18115.0,129.0345,129.0528,128.9886,129.0162,18115.0
2021-10-25 14:15:00,140.72,140.81,140.72,140.79,26672.0,129.0253,129.1078,129.0253,129.0895,26672.0
2021-10-25 14:20:00,140.79,140.8,140.72,140.74,32932.0,129.0895,129.0987,129.0253,129.0437,32932.0
2021-10-25 14:25:00,140.74,140.75,140.67,140.72,21178.0,129.0437,129.0528,128.9795,129.0253,21178.0
2021-10-25 14:30:00,140.72,140.81,140.71,140.78,54132.0,129.0253,129.1078,129.0162,129.0803,54132.0
2021-10-25 14:35:00,140.79,140.79,140.71,140.75,34624.0,129.0895,129.0895,129.0162,129.0528,34624.0
2021-10-25 14:40:00,140.74,140.76,140.7,140.71,24933.0,129.0437,129.062,129.007,129.0162,24933.0
2021-10-25 14:45:00,140.72,140.72,140.63,140.69,33568.0,129.0253,129.0253,128.9428,128.9978,33568.0
2021-10-25 14:50:00,140.68,140.68,140.63,140.65,22796.0,128.9886,128.9886,128.9428,128.9611,22796.0
2021-10-25 14:55:00,140.64,140.65,140.57,140.58,28678.0,128.952,128.9611,128.8878,128.897,28678.0
2021-10-25 15:00:00,140.58,140.63,140.57,140.63,24570.0,128.897,128.9428,128.8878,128.9428,24570.0
2021-10-25 15:05:00,140.63,140.65,140.54,140.58,31437.0,128.9428,128.9611,128.8603,128.897,31437.0
2021-10-25 15:10:00,140.58,140.58,140.53,140.56,25070.0,128.897,128.897,128.8511,128.8786,25070.0
2021-10-25 15:15:00,140.58,140.64,140.56,140.61,28465.0,128.897,128.952,128.8786,128.9245,28465.0
2021-10-25 15:20:00,140.61,140.63,140.57,140.61,39069.0,128.9245,128.9428,128.8878,128.9245,39069.0
2021-10-25 15:25:00,140.61,140.71,140.61,140.71,34633.0,128.9245,129.0162,128.9245,129.0162,34633.0
2021-10-25 15:30:00,140.71,140.77,140.69,140.77,47611.0,129.0162,129.0712,128.9978,129.0712,47611.0
2021-10-25 15:35:00,140.77,140.84,140.75,140.84,38927.0,129.0712,129.1353,129.0528,129.1353,38927.0
2021-10-25 15:40:00,140.83,140.85,140.77,140.84,44358.0,129.1262,129.1445,129.0712,129.1353,44358.0
2021-10-25 15:45:00,140.84,140.84,140.77,140.82,55186.0,129.1353,129.1353,129.0712,129.117,55186.0
2021-10-25 15:50:00,140.82,140.82,140.66,140.75,109441.0,129.117,129.117,128.9703,129.0528,109441.0
2021-10-25 15:55:00,140.75,140.88,140.64,140.86,325608.0,129.0528,129.172,128.952,129.1537,325608.0
2021-10-26 09:30:00,141.62,142.12,141.24,142.12,151174.0,129.8505,130.309,129.5021,130.309,151174.0
2021-10-26 09:35:00,142.14,142.4,141.96,142.05,47437.0,130.3273,130.5657,130.1623,130.2448,47437.0
2021-10-26 09:40:00,142.09,142.18,142.0,142.13,59515.0,130.2815,130.364,130.1989,130.3181,59515.0
2021-10-26 09:45:00,142.12,142.24,141.87,141.97,41592.0,130.309,130.419,130.0798,130.1714,41592.0
2021-10-26 09:50:00,141.93,141.99,141.79,141.93,80474.0,130.1348,130.1898,130.0064,130.1348,80474.0
2021-10-26 09:55:00,141.92,142.2,141.89,142.19,74260.0,130.1256,130.3823,130.0981,130.3732,74260.0
2021-10-26 10:00:00,142.19,142.32,142.15,142.31,53537.0,130.3732,130.4924,130.3365,130.4832,53537.0
2021-10-26 10:05:00,142.31,142.31,141.93,141.95,24244.0,130.4832,130.4832,130.1348,130.1531,24244.0
2021-10-26 10:10:00,141.95,142.04,141.86,142.03,34216.0,130.1531,130.2356,130.0706,130.2265,34216.0
2021-10-26 10:15:00,142.05,142.15,141.98,142.11,29501.0,130.2448,130.3365,130.1806,130.2998,29501.0
2021-10-26 10:20:00,142.12,142.19,141.99,142.0,20718.0,130.309,130.3732,130.1898,130.1989,20718.0
2021-10-26 10:25:00,141.97,142.05,141.87,141.97,28442.0,130.1714,130.2448,130.0798,130.1714,28442.0
2021-10-26 10:30:00,141.98,142.23,141.95,142.09,33470.0,130.1806,130.4098,130.1531,130.2815,33470.0
2021-10-26 10:35:00,142.11,142.21,141.96,142.21,40030.0,130.2998,130.3915,130.1623,130.3915,40030.0
2021-10-26 10:40:00,142.2,142.2,141.9,141.93,38355.0,130.3823,130.3823,130.1073,130.1348,38355.0
2021-10-26 10:45:00,141.89,141.94,141.85,141.85,30868.0,130.0981,130.1439,130.0614,130.0614,30868.0
2021-10-26 10:50:00,141.86,141.88,141.59,141.59,46126.0,130.0706,130.0889,129.823,129.823,46126.0
2021-10-26 10:55:00,141.59,141.69,141.59,141.69,29189.0,129.823,129.9147,129.823,129.9147,29189.0
2021-10-26 11:00:00,141.69,141.93,141.69,141.92,43861.0,129.9147,130.1348,129.9147,130.1256,43861.0
2021-10-26 11:05:00,141.93,142.02,141.87,141.95,37183.0,130.1348,130.2173,130.0798,130.1531,37183.0
2021-10-26 11:10:00,141.94,141.97,141.83,141.96,27129.0,130.1439,130.1714,130.0431,130.1623,27129.0
2021-10-26 11:15:00,141.95,142.13,141.92,142.02,23649.0,130.1531,130.3181,130.1256,130.2173,23649.0
2021-10-26 11:20:00,142.01,142.05,141.94,141.96,22240.0,130.2081,130.2448,130.1439,130.1623,22240.0
2021-10-26 11:25:00,141.96,141.97,141.86,141.94,25689.0,130.1623,130.1714,130.0706,130.1439,25689.0
2021-10-26 11:30:00,141.94,142.18,141.94,142.13,40221.0,130.1439,130.364,130.1439,130.3181,40221.0
2021-10-26 11:35:00,142.1,142.38,142.09,142.36,44628.0,130.2906,130.5474,130.2815,130.529,44628.0
2021-10-26 11:40:00,142.34,142.36,142.23,142.25,53649.0,130.5107,130.529,130.4098,130.4282,53649.0
2021-10-26 11:45:00,142.26,142.3,141.94,141.94,37376.0,130.4373,130.474,130.1439,130.1439,37376.0
2021-10-26 11:50:00,141.94,142.02,141.87,141.88,32435.0,130.1439,130.2173,130.0798,130.0889,32435.0
2021-10-26 11:55:00,141.88,142.14,141.83,142.13,42679.0,130.0889,130.3273,130.0431,130.3181,42679.0
2021-10-26 12:00:00,142.13,142.32,142.11,142.29,30212.0,130.3181,130.4924,130.2998,130.4648,30212.0
2021-10-26 12:05:00,142.29,142.45,142.27,142.39,36821.0,130.4648,130.6115,130.4465,130.5565,36821.0
2021-10-26 12:10:00,142.38,142.46,142.34,142.44,20126.0,130.5474,130.6207,130.5107,130.6024,20126.0
2021-10-26 12:15:00,142.44,142.46,142.22,142.27,30049.0,130.6024,130.6207,130.4007,130.4465,30049.0
2021-10-26 12:20:00,142.27,142.27,142.07,142.13,30934.0,130.4465,130.4465,130.2631,130.3181,30934.0
2021-10-26 12:25:00,142.13,142.13,142.02,142.08,18805.0,130.3181,130.3181,130.2173,130.2723,18805.0
2021-10-26 12:30:00,142.09,142.14,142.05,142.13,26581.0,130.2815,130.3273,130.2448,130.3181,26581.0
2021-10-26 12:35:00,142.13,142.23,142.12,142.21,31409.0,130.3181,130.4098,130.309,130.3915,31409.0
2021-10-26 12:40:00,142.21,142.54,142.2,142.51,47811.0,130.3915,130.6941,130.3823,130.6666,47811.0
2021-10-26 12:45:00,142.5,142.83,142.47,142.82,58720.0,130.6574,130.96,130.6299,130.9508,58720.0
2021-10-26 12:50:00,142.83,142.84,142.72,142.81,38183.0,130.96,130.9691,130.8591,130.9416,38183.0
2021-10-26 12:55:00,142.81,142.92,142.75,142.9,48378.0,130.9416,131.0425,130.8866,131.0242,48378.0
2021-10-26 13:00:00,142.89,142.89,142.74,142.8,32725.0,131.015,131.015,130.8774,130.9325,32725.0
2021-10-26 13:05:00,142.81,142.83,142.77,142.81,37020.0,130.9416,130.96,130.905,130.9416,37020.0
2021-10-26 13:10:00,142.81,142.86,142.71,142.86,24483.0,130.9416,130.9875,130.8499,130.9875,24483.0
2021-10-26 13:15:00,142.86,142.9,142.84,142.89,34256.0,130.9875,131.0242,130.9691,131.015,34256.0
2021-10-26 13:20:00,142.88,142.98,142.79,142.96,42839.0,131.0058,131.0975,130.9233,131.0792,42839.0
2021-10-26 13:25:00,142.95,142.98,142.85,142.97,38963.0,131.07,131.0975,130.9783,131.0883,38963.0
2021-10-26 13:30:00,142.97,143.03,142.92,142.92,68758.0,131.0883,131.1433,131.0425,131.0425,68758.0
2021-10-26 13:35:00,142.93,142.94,142.77,142.86,29808.0,131.0517,131.0608,130.905,130.9875,29808.0
2021-10-26 13:40:00,142.87,142.97,142.86,142.94,33629.0,130.9966,131.0883,130.9875,131.0608,33629.0
2021-10-26 13:45:00,142.94,143.0,142.86,142.97,48042.0,131.0608,131.1158,130.9875,131.0883,48042.0
2021-10-26 13:50:00,142.96,142.98,142.85,142.86,24200.0,131.0792,131.0975,130.9783,130.9875,24200.0
2021-10-26 13:55:00,142.86,142.88,142.82,142.84,35103.0,130.9875,131.0058,130.9508,130.9691,35103.0
2021-10-26 14:00:00,142.83,143.01,142.83,143.0,43310.0,130.96,131.125,130.96,131.1158,43310.0
2021-10-26 14:05:00,143.0,143.01,142.89,142.9,27334.0,131.1158,131.125,131.015,131.0242,27334.0
2021-10-26 14:10:00,142.88,142.9,142.77,142.78,29157.0,131.0058,131.0242,130.905,130.9141,29157.0
2021-10-26 14:15:00,142.77,142.8,142.71,142.76,32542.0,130.905,130.9325,130.8499,130.8958,32542.0
2021-10-26 14:20:00,142.76,142.77,142.66,142.67,26881.0,130.8958,130.905,130.8041,130.8133,26881.0
2021-10-26 14:25:00,142.68,142.69,142.61,142.64,34974.0,130.8224,130.8316,130.7583,130.7858,34974.0
2021-10-26 14:30:00,142.64,142.78,142.63,142.75,23702.0,130.7858,130.9141,130.7766,130.8866,23702.0
2021-10-26 14:35:00,142.75,142.83,142.74,142.78,27154.0,130.8866,130.96,130.8774,130.9141,27154.0
2021-10-26 14:40:00,142.78,142.84,142.74,142.84,21735.0,130.9141,130.9691,130.8774,130.9691,21735.0
2021-10-26 14:45:00,142.86,142.94,142.84,142.9,20638.0,130.9875,131.0608,130.9691,131.0242,20638.0
2021-10-26 14:50:00,142.91,142.91,142.78,142.79,34515.0,131.0333,131.0333,130.9141,130.9233,34515.0
2021-10-26 14:55:00,142.79,142.83,142.73,142.77,34811.0,130.9233,130.96,130.8683,130.905,34811.0
2021-10-26 15:00:00,142.76,142.8,142.71,142.8,49426.0,130.8958,130.9325,130.8499,130.9325,49426.0
2021-10-26 15:05:00,142.79,142.82,142.75,142.81,30764.0,130.9233,130.9508,130.8866,130.9416,30764.0
2021-10-26 15:10:00,142.82,142.88,142.81,142.84,41279.0,130.9508,131.0058,130.9416,130.9691,41279.0
2021-10-26 15:15:00,142.83,142.99,142.81,142.99,40893.0,130.96,131.1067,130.9416,131.1067,40893.0
2021-10-26 15:20:00,142.99,143.12,142.99,143.1,43680.0,131.1067,131.2259,131.1067,131.2075,43680.0
2021-10-26 15:25:00,143.11,143.18,142.97,142.98,39099.0,131.2167,131.2809,131.0883,131.0975,39099.0
2021-10-26 15:30:00,142.97,143.11,142.93,143.03,56911.0,131.0883,131.2167,131.0517,131.1433,56911.0
2021-10-26 15:35:00,143.03,143.04,142.95,142.97,70197.0,131.1433,131.1525,131.07,131.0883,70197.0
2021-10-26 15:40:00,142.98,143.03,142.92,142.98,84058.0,131.0975,131.1433,131.0425,131.0975,84058.0
2021-10-26 15:45:00,142.97,142.98,142.86,142.87,99669.0,131.0883,131.0975,130.9875,130.9966,99669.0
2021-10-26 15:50:00,142.83,142.87,142.73,142.81,143379.0,130.96,130.9966,130.8683,130.9416,143379.0
2021-10-26 15:55:00,142.82,142.95,142.73,142.85,391971.0,130.9508,131.07,130.8683,130.9783,391971.0
2021-10-27 09:30:00,143.14,143.49,142.98,143.46,157452.0,131.2442,131.5651,131.0975,131.5376,157452.0
2021-10-27 09:35:00,143.44,143.44,143.06,143.11,72118.0,131.5193,131.5193,131.1709,131.2167,72118.0
2021-10-27 09:40:00,143.11,143.41,143.1,143.19,108409.0,131.2167,131.4918,131.2075,131.2901,108409.0
2021-10-27 09:45:00,143.2,143.28,143.1,143.27,95798.0,131.2992,131.3726,131.2075,131.3634,95798.0
2021-10-27 09:50:00,143.27,143.31,143.1,143.31,36777.0,131.3634,131.4001,131.2075,131.4001,36777.0
2021-10-27 09:55:00,143.35,143.46,143.23,143.46,87660.0,131.4368,131.5376,131.3267,131.5376,87660.0
2021-10-27 10:00:00,143.42,143.68,143.3,143.67,61008.0,131.5009,131.7393,131.3909,131.7302,61008.0
2021-10-27 10:05:00,143.65,143.67,143.41,143.41,91415.0,131.7118,131.7302,131.4918,131.4918,91415.0
2021-10-27 10:10:00,143.42,143.47,143.25,143.27,49457.0,131.5009,131.5468,131.3451,131.3634,49457.0
2021-10-27 10:15:00,143.26,143.39,143.12,143.21,45797.0,131.3542,131.4734,131.2259,131.3084,45797.0
2021-10-27 10:20:00,143.22,143.26,143.05,143.08,73079.0,131.3176,131.3542,131.1617,131.1892,73079.0
2021-10-27 10:25:00,143.06,143.13,142.9,143.13,71752.0,131.1709,131.235,131.0242,131.235,71752.0
2021-10-27 10:30:00,143.15,143.23,143.05,143.15,49708.0,131.2534,131.3267,131.1617,131.2534,49708.0
2021-10-27 10:35:00,143.17,143.21,142.99,143.04,31258.0,131.2717,131.3084,131.1067,131.1525,31258.0
2021-10-27 10:40:00,143.02,143.03,142.83,142.92,53414.0,131.1342,131.1433,130.96,131.0425,53414.0
2021-10-27 10:45:00,142.93,143.05,142.89,142.98,43486.0,131.0517,131.1617,131.015,131.0975,43486.0
2021-10-27 10:50:00,142.98,143.02,142.84,142.88,43667.0,131.0975,131.1342,130.9691,131.0058,43667.0
2021-10-27 10:55:00,142.88,142.93,142.73,142.79,43972.0,131.0058,131.0517,130.8683,130.9233,43972.0
2021-10-27 11:00:00,142.8,142.8,142.58,142.6,48659.0,130.9325,130.9325,130.7307,130.7491,48659.0
2021-10-27 11:05:00,142.61,142.68,142.59,142.62,32379.0,130.7583,130.8224,130.7399,130.7674,32379.0
2021-10-27 11:10:00,142.62,142.69,142.5,142.67,30188.0,130.7674,130.8316,130.6574,130.8133,30188.0
2021-10-27 11:15:00,142.69,142.8,142.67,142.78,32942.0,130.8316,130.9325,130.8133,130.9141,32942.0
2021-10-27 11:20:00,142.8,142.81,142.64,142.64,25655.0,130.9325,130.9416,130.7858,130.7858,25655.0
2021-10-27 11:25:00,142.66,142.69,142.55,142.59,32155.0,130.8041,130.8316,130.7032,130.7399,32155.0
2021-10-27 11:30:00,142.59,142.59,142.4,142.49,38137.0,130.7399,130.7399,130.5657,130.6482,38137.0
2021-10-27 11:35:00,142.49,142.57,142.42,142.54,38848.0,130.6482,130.7216,130.584,130.6941,38848.0
2021-10-27 11:40:00,142.56,142.61,142.44,142.53,48857.0,130.7124,130.7583,130.6024,130.6849,48857.0
2021-10-27 11:45:00,142.53,142.59,142.44,142.54,47791.0,130.6849,130.7399,130.6024,130.6941,47791.0
2021-10-27 11:50:00,142.53,142.73,142.51,142.72,36303.0,130.6849,130.8683,130.6666,130.8591,36303.0
2021-10-27 11:55:00,142.72,142.75,142.56,142.57,31402.0,130.8591,130.8866,130.7124,130.7216,31402.0
2021-10-27 12:00:00,142.58,142.65,142.5,142.5,12719.0,130.7307,130.7949,130.6574,130.6574,12719.0
2021-10-27 12:05:00,142.5,142.52,142.37,142.41,23819.0,130.6574,130.6757,130.5382,130.5749,23819.0
2021-10-27 12:10:00,142.42,142.61,142.42,142.6,32162.0,130.584,130.7583,130.584,130.7491,32162.0
2021-10-27 12:15:00,142.61,142.66,142.6,142.6,21711.0,130.7583,130.8041,130.7491,130.7491,21711.0
2021-10-27 12:20:00,142.61,142.7,142.56,142.69,21310.0,130.7583,130.8408,130.7124,130.8316,21310.0
2021-10-27 12:25:00,142.69,142.73,142.65,142.71,14413.0,130.8316,130.8683,130.7949,130.8499,14413.0
2021-10-27 12:30:00,142.7,142.71,142.57,142.57,19916.0,130.8408,130.8499,130.7216,130.7216,19916.0
2021-10-27 12:35:00,142.58,142.64,142.51,142.6,17619.0,130.7307,130.7858,130.6666,130.7491,17619.0
2021-10-27 12:40:00,142.61,142.71,142.6,142.67,12840.0,130.7583,130.8499,130.7491,130.8133,12840.0
2021-10-27 12:45:00,142.67,142.73,142.59,142.61,23411.0,130.8133,130.8683,130.7399,130.7583,23411.0
2021-10-27 12:50:00,142.6,142.63,142.52,142.55,19495.0,130.7491,130.7766,130.6757,130.7032,19495.0
2021-10-27 12:55:00,142.55,142.57,142.5,142.52,21465.0,130.7032,130.7216,130.6574,130.6757,21465.0
2021-10-27 13:00:00,142.53,142.62,142.53,142.61,15700.0,130.6849,130.7674,130.6849,130.7583,15700.0
2021-10-27 13:05:00,142.61,142.67,142.6,142.63,15893.0,130.7583,130.8133,130.7491,130.7766,15893.0
2021-10-27 13:10:00,142.62,142.68,142.6,142.66,21526.0,130.7674,130.8224,130.7491,130.8041,21526.0
2021-10-27 13:15:00,142.66,142.7,142.62,142.66,17501.0,130.8041,130.8408,130.7674,130.8041,17501.0
2021-10-27 13:20:00,142.65,142.71,142.62,142.65,15492.0,130.7949,130.8499,130.7674,130.7949,15492.0
2021-10-27 13:25:00,142.67,142.75,142.66,142.74,7219.0,130.8133,130.8866,130.8041,130.8774,7219.0
2021-10-27 13:30:00,142.74,142.8,142.72,142.72,35505.0,130.8774,130.9325,130.8591,130.8591,35505.0
2021-10-27 13:35:00,142.72,142.82,142.68,142.8,44258.0,130.8591,130.9508,130.8224,130.9325,44258.0
2021-10-27 13:40:00,142.8,142.8,142.7,142.75,55011.0,130.9325,130.9325,130.8408,130.8866,55011.0
2021-10-27 13:45:00,142.75,142.75,142.67,142.73,23324.0,130.8866,130.8866,130.8133,130.8683,23324.0
2021-10-27 13:50:00,142.73,142.77,142.68,142.75,50417.0,130.8683,130.905,130.8224,130.8866,50417.0
2021-10-27 13:55:00,142.76,142.77,142.68,142.69,39612.0,130.8958,130.905,130.8224,130.8316,39612.0
2021-10-27 14:00:00,142.7,142.73,142.67,142.69,41074.0,130.8408,130.8683,130.8133,130.8316,41074.0
2021-10-27 14:05:00,142.7,142.71,142.62,142.71,28967.0,130.8408,130.8499,130.7674,130.8499,28967.0
2021-10-27 14:10:00,142.69,142.77,142.67,142.77,25082.0,130.8316,130.905,130.8133,130.905,25082.0
2021-10-27 14:15:00,142.78,142.79,142.73,142.74,27227.0,130.9141,130.9233,130.8683,130.8774,27227.0
2021-10-27 14:20:00,142.74,142.8,142.7,142.71,32200.0,130.8774,130.9325,130.8408,130.8499,32200.0
2021-10-27 14:25:00,142.7,142.76,142.69,142.74,23883.0,130.8408,130.8958,130.8316,130.8774,23883.0
2021-10-27 14:30:00,142.75,142.78,142.65,142.68,32789.0,130.8866,130.9141,130.7949,130.8224,32789.0
2021-10-27 14:35:00,142.67,142.71,142.57,142.59,28738.0,130.8133,130.8499,130.7216,130.7399,28738.0
2021-10-27 14:40:00,142.6,142.63,142.5,142.53,28472.0,130.7491,130.7766,130.6574,130.6849,28472.0
2021-10-27 14:45:00,142.53,142.65,142.51,142.65,25140.0,130.6849,130.7949,130.6666,130.7949,25140.0
2021-10-27 14:50:00,142.64,142.64,142.53,142.57,20001.0,130.7858,130.7858,130.6849,130.7216,20001.0
2021-10-27 14:55:00,142.56,142.6,142.52,142.59,44061.0,130.7124,130.7491,130.6757,130.7399,44061.0
2021-10-27 15:00:00,142.59,142.62,142.51,142.51,52464.0,130.7399,130.7674,130.6666,130.6666,52464.0
2021-10-27 15:05:00,142.52,142.52,142.45,142.47,44122.0,130.6757,130.6757,130.6115,130.6299,44122.0
2021-10-27 15:10:00,142.47,142.48,142.38,142.39,61548.0,130.6299,130.6391,130.5474,130.5565,61548.0
2021-10-27 15:15:00,142.4,142.48,142.3,142.32,52896.0,130.5657,130.6391,130.474,130.4924,52896.0
2021-10-27 15:20:00,142.32,142.33,142.13,142.14,45781.0,130.4924,130.5015,130.3181,130.3273,45781.0
2021-10-27 15:25:00,142.15,142.28,142.15,142.28,37583.0,130.3365,130.4557,130.3365,130.4557,37583.0
2021-10-27 15:30:00,142.27,142.29,142.09,142.18,69913.0,130.4465,130.4648,130.2815,130.364,69913.0
2021-10-27 15:35:00,142.18,142.18,142.0,142.0,82778.0,130.364,130.364,130.1989,130.1989,82778.0
2021-10-27 15:40:00,142.0,142.07,141.98,142.04,69220.0,130.1989,130.2631,130.1806,130.2356,69220.0
2021-10-27 15:45:00,142.04,142.11,141.91,141.93,98238.0,130.2356,130.2998,130.1164,130.1348,98238.0
2021-10-27 15:50:00,141.94,142.07,141.94,142.05,159875.0,130.1439,130.2631,130.1439,130.2448,159875.0
2021-10-27 15:55:00,142.05,142.06,141.69,141.83,593950.0,130.2448,130.254,129.9147,130.0431,593950.0
2021-10-28 09:30:00,141.89,142.2,141.71,142.1,166578.0,130.0981,130.3823,129.933,130.2906,166578.0
2021-10-28 09:35:00,142.1,142.64,142.1,142.52,37635.0,130.2906,130.7858,130.2906,130.6757,37635.0
2021-10-28 09:40:00,142.49,142.73,142.38,142.54,48190.0,130.6482,130.8683,130.5474,130.6941,48190.0
2021-10-28 09:45:00,142.57,142.75,142.54,142.59,76785.0,130.7216,130.8866,130.6941,130.7399,76785.0
2021-10-28 09:50:00,142.59,142.75,142.39,142.46,54662.0,130.7399,130.8866,130.5565,130.6207,54662.0
2021-10-28 09:55:00,142.48,142.49,142.27,142.38,38385.0,130.6391,130.6482,130.4465,130.5474,38385.0
2021-10-28 10:00:00,142.39,142.42,142.14,142.23,86575.0,130.5565,130.584,130.3273,130.4098,86575.0
2021-10-28 10:05:00,142.25,142.39,142.23,142.3,22352.0,130.4282,130.5565,130.4098,130.474,22352.0
2021-10-28 10:10:00,142.31,142.31,142.0,142.07,34922.0,130.4832,130.4832,130.1989,130.2631,34922.0
2021-10-28 10:15:00,142.06,142.19,142.04,142.15,31851.0,130.254,130.3732,130.2356,130.3365,31851.0
2021-10-28 10:20:00,142.14,142.16,142.02,142.06,15200.0,130.3273,130.3457,130.2173,130.254,15200.0
2021-10-28 10:25:00,142.03,142.27,142.0,142.23,42263.0,130.2265,130.4465,130.1989,130.4098,42263.0
2021-10-28 10:30:00,142.24,142.45,142.16,142.42,26519.0,130.419,130.6115,130.3457,130.584,26519.0
2021-10-28 10:35:00,142.44,142.44,142.34,142.41,28194.0,130.6024,130.6024,130.5107,130.5749,28194.0
2021-10-28 10:40:00,142.42,142.49,142.38,142.47,22149.0,130.584,130.6482,130.5474,130.6299,22149.0
2021-10-28 10:45:00,142.45,142.55,142.41,142.55,27476.0,130.6115,130.7032,130.5749,130.7032,27476.0
2021-10-28 10:50:00,142.59,142.59,142.44,142.52,14132.0,130.7399,130.7399,130.6024,130.6757,14132.0
2021-10-28 10:55:00,142.53,142.6,142.45,142.6,40957.0,130.6849,130.7491,130.6115,130.7491,40957.0
2021-10-28 11:00:00,142.61,142.68,142.55,142.67,55633.0,130.7583,130.8224,130.7032,130.8133,55633.0
2021-10-28 11:05:00,142.68,142.73,142.59,142.66,20574.0,130.8224,130.8683,130.7399,130.8041,20574.0
2021-10-28 11:10:00,142.66,142.68,142.58,142.67,27830.0,130.8041,130.8224,130.7307,130.8133,27830.0
2021-10-28 11:15:00,142.68,142.81,142.66,142.76,31331.0,130.8224,130.9416,130.8041,130.8958,31331.0
2021-10-28 11:20:00,142.77,142.78,142.62,142.64,32207.0,130.905,130.9141,130.7674,130.7858,32207.0
2021-10-28 11:25:00,142.65,142.76,142.64,142.69,45258.0,130.7949,130.8958,130.7858,130.8316,45258.0
2021-10-28 11:30:00,142.71,142.77,142.68,142.7,23806.0,130.8499,130.905,130.8224,130.8408,23806.0
2021-10-28 11:35:00,142.68,142.77,142.67,142.75,39161.0,130.8224,130.905,130.8133,130.8866,39161.0
2021-10-28 11:40:00,142.75,142.88,142.75,142.83,39408.0,130.8866,131.0058,130.8866,130.96,39408.0
2021-10-28 11:45:00,142.82,142.82,142.58,142.58,19752.0,130.9508,130.9508,130.7307,130.7307,19752.0
2021-10-28 11:50:00,142.59,142.7,142.55,142.68,33751.0,130.7399,130.8408,130.7032,130.8224,33751.0
2021-10-28 11:55:00,142.67,142.75,142.64,142.66,23092.0,130.8133,130.8866,130.7858,130.8041,23092.0
2021-10-28 12:00:00,142.68,142.74,142.66,142.72,19828.0,130.8224,130.8774,130.8041,130.8591,19828.0
2021-10-28 12:05:00,142.74,142.79,142.71,142.78,15361.0,130.8774,130.9233,130.8499,130.9141,15361.0
2021-10-28 12:10:00,142.76,142.81,142.71,142.72,22991.0,130.8958,130.9416,130.8499,130.8591,22991.0
2021-10-28 12:15:00,142.73,142.74,142.55,142.55,20442.0,130.8683,130.8774,130.7032,130.7032,20442.0
2021-10-28 12:20:00,142.54,142.54,142.44,142.48,13857.0,130.6941,130.6941,130.6024,130.6391,13857.0
2021-10-28 12:25:00,142.49,142.56,142.48,142.53,20194.0,130.6482,130.7124,130.6391,130.6849,20194.0
2021-10-28 12:30:00,142.53,142.53,142.47,142.49,22008.0,130.6849,130.6849,130.6299,130.6482,22008.0
2021-10-28 12:35:00,142.48,142.48,142.38,142.38,10162.0,130.6391,130.6391,130.5474,130.5474,10162.0
2021-10-28 12:40:00,142.38,142.38,142.28,142.3,8852.0,130.5474,130.5474,130.4557,130.474,8852.0
2021-10-28 12:45:00,142.29,142.35,142.24,142.24,10987.0,130.4648,130.5199,130.419,130.419,10987.0
2021-10-28 12:50:00,142.25,142.25,142.14,142.19,12046.0,130.4282,130.4282,130.3273,130.3732,12046.0
2021-10-28 12:55:00,142.19,142.23,142.1,142.11,18682.0,130.3732,130.4098,130.2906,130.2998,18682.0
2021-10-28 13:00:00,142.14,142.21,142.08,142.12,9538.0,130.3273,130.3915,130.2723,130.309,9538.0
2021-10-28 13:05:00,142.1,142.11,142.05,142.09,10200.0,130.2906,130.2998,130.2448,130.2815,10200.0
2021-10-28 13:10:00,142.08,142.18,142.06,142.14,11289.0,130.2723,130.364,130.254,130.3273,11289.0
2021-10-28 13:15:00,142.14,142.2,142.13,142.19,11271.0,130.3273,130.3823,130.3181,130.3732,11271.0
2021-10-28 13:20:00,142.19,142.23,142.14,142.14,10771.0,130.3732,130.4098,130.3273,130.3273,10771.0
2021-10-28 13:25:00,142.15,142.26,142.13,142.25,15321.0,130.3365,130.4373,130.3181,130.4282,15321.0
2021-10-28 13:30:00,142.24,142.39,142.24,142.37,19650.0,130.419,130.5565,130.419,130.5382,19650.0
2021-10-28 13:35:00,142.36,142.37,142.29,142.35,19012.0,130.529,130.5382,130.4648,130.5199,19012.0
2021-10-28 13:40:00,142.36,142.38,142.32,142.32,18566.0,130.529,130.5474,130.4924,130.4924,18566.0
2021-10-28 13:45:00,142.31,142.33,142.23,142.23,15999.0,130.4832,130.5015,130.4098,130.4098,15999.0
2021-10-28 13:50:00,142.23,142.3,142.21,142.24,17796.0,130.4098,130.474,130.3915,130.419,17796.0
2021-10-28 13:55:00,142.25,142.27,142.2,142.21,11825.0,130.4282,130.4465,130.3823,130.3915,11825.0
2021-10-28 14:00:00,142.2,142.31,142.17,142.28,13912.0,130.3823,130.4832,130.3548,130.4557,13912.0
2021-10-28 14:05:00,142.28,142.3,142.22,142.24,17530.0,130.4557,130.474,130.4007,130.419,17530.0
2021-10-28 14:10:00,142.23,142.28,142.22,142.24,12145.0,130.4098,130.4557,130.4007,130.419,12145.0
2021-10-28 14:15:00,142.25,142.33,142.21,142.32,17420.0,130.4282,130.5015,130.3915,130.4924,17420.0
2021-10-28 14:20:00,142.31,142.31,142.24,142.26,21951.0,130.4832,130.4832,130.419,130.4373,21951.0
2021-10-28 14:25:00,142.26,142.26,142.16,142.22,20829.0,130.4373,130.4373,130.3457,130.4007,20829.0
2021-10-28 14:30:00,142.22,142.31,142.17,142.29,21308.0,130.4007,130.4832,130.3548,130.4648,21308.0
2021-10-28 14:35:00,142.28,142.31,142.24,142.3,23446.0,130.4557,130.4832,130.419,130.474,23446.0
2021-10-28 14:40:00,142.3,142.31,142.22,142.28,17815.0,130.474,130.4832,130.4007,130.4557,17815.0
2021-10-28 14:45:00,142.28,142.31,142.23,142.25,17163.0,130.4557,130.4832,130.4098,130.4282,17163.0
2021-10-28 14:50:00,142.24,142.26,142.17,142.17,20043.0,130.419,130.4373,130.3548,130.3548,20043.0
2021-10-28 14:55:00,142.17,142.27,142.12,142.25,19295.0,130.3548,130.4465,130.309,130.4282,19295.0
2021-10-28 15:00:00,142.25,142.29,142.19,142.25,19182.0,130.4282,130.4648,130.3732,130.4282,19182.0
2021-10-28 15:05:00,142.25,142.28,142.16,142.27,23960.0,130.4282,130.4557,130.3457,130.4465,23960.0
2021-10-28 15:10:00,142.26,142.26,142.09,142.12,16458.0,130.4373,130.4373,130.2815,130.309,16458.0
2021-10-28 15:15:00,142.12,142.21,142.1,142.16,49399.0,130.309,130.3915,130.2906,130.3457,49399.0
2021-10-28 15:20:00,142.16,142.3,142.12,142.28,22499.0,130.3457,130.474,130.309,130.4557,22499.0
2021-10-28 15:25:00,142.28,142.33,142.25,142.3,24998.0,130.4557,130.5015,130.4282,130.474,24998.0
2021-10-28 15:30:00,142.3,142.39,142.25,142.28,46397.0,130.474,130.5565,130.4282,130.4557,46397.0
2021-10-28 15:35:00,142.29,142.41,142.23,142.38,32986.0,130.4648,130.5749,130.4098,130.5474,32986.0
2021-10-28 15:40:00,142.37,142.44,142.35,142.44,31623.0,130.5382,130.6024,130.5199,130.6024,31623.0
2021-10-28 15:45:00,142.43,142.45,142.37,142.43,83834.0,130.5932,130.6115,130.5382,130.5932,83834.0
2021-10-28 15:50:00,142.44,142.69,142.43,142.66,115121.0,130.6024,130.8316,130.5932,130.8041,115121.0
2021-10-28 15:55:00,142.65,142.79,142.63,142.69,289934.0,130.7949,130.9233,130.7766,130.8316,289934.0
2021-10-29 09:30:00,142.16,142.55,142.02,142.5,126360.0,130.3457,130.7032,130.2173,130.6574,126360.0
2021-10-29 09:35:00,142.54,143.22,142.5,143.16,106168.0,130.6941,131.3176,130.6574,131.2625,106168.0
2021-10-29 09:40:00,143.14,143.38,143.14,143.29,69253.0,131.2442,131.4643,131.2442,131.3817,69253.0
2021-10-29 09:45:00,143.31,143.43,143.19,143.4,45155.0,131.4001,131.5101,131.2901,131.4826,45155.0
2021-10-29 09:50:00,143.41,143.42,143.06,143.12,34023.0,131.4918,131.5009,131.1709,131.2259,34023.0
2021-10-29 09:55:00,143.13,143.27,142.8,142.82,34954.0,131.235,131.3634,130.9325,130.9508,34954.0
2021-10-29 10:00:00,142.81,143.01,142.77,142.83,41026.0,130.9416,131.125,130.905,130.96,41026.0
2021-10-29 10:05:00,142.83,142.84,142.63,142.71,37498.0,130.96,130.9691,130.7766,130.8499,37498.0
2021-10-29 10:10:00,142.71,142.89,142.64,142.7,33328.0,130.8499,131.015,130.7858,130.8408,33328.0
2021-10-29 10:15:00,142.69,142.83,142.68,142.7,36438.0,130.8316,130.96,130.8224,130.8408,36438.0
2021-10-29 10:20:00,142.69,142.78,142.5,142.53,35170.0,130.8316,130.9141,130.6574,130.6849,35170.0
2021-10-29 10:25:00,142.53,142.58,142.47,142.58,34506.0,130.6849,130.7307,130.6299,130.7307,34506.0
2021-10-29 10:30:00,142.58,142.58,142.41,142.48,17942.0,130.7307,130.7307,130.5749,130.6391,17942.0
2021-10-29 10:35:00,142.48,142.65,142.45,142.54,16542.0,130.6391,130.7949,130.6115,130.6941,16542.0
2021-10-29 10:40:00,142.54,142.73,142.53,142.71,25801.0,130.6941,130.8683,130.6849,130.8499,25801.0
2021-10-29 10:45:00,142.71,142.79,142.69,142.79,21128.0,130.8499,130.9233,130.8316,130.9233,21128.0
2021-10-29 10:50:00,142.79,142.91,142.76,142.82,17458.0,130.9233,131.0333,130.8958,130.9508,17458.0
2021-10-29 10:55:00,142.82,143.13,142.82,143.05,36805.0,130.9508,131.235,130.9508,131.1617,36805.0
2021-10-29 11:00:00,143.06,143.1,142.98,143.03,26526.0,131.1709,131.2075,131.0975,131.1433,26526.0
2021-10-29 11:05:00,143.04,143.26,142.98,143.21,39800.0,131.1525,131.3542,131.0975,131.3084,39800.0
2021-10-29 11:10:00,143.2,143.2,143.03,143.04,21794.0,131.2992,131.2992,131.1433,131.1525,21794.0
2021-10-29 11:15:00,143.02,143.19,143.01,143.03,29311.0,131.1342,131.2901,131.125,131.1433,29311.0
2021-10-29 11:20:00,143.03,143.14,142.99,143.12,21383.0,131.1433,131.2442,131.1067,131.2259,21383.0
2021-10-29 11:25:00,143.13,143.14,143.06,143.12,28349.0,131.235,131.2442,131.1709,131.2259,28349.0
2021-10-29 11:30:00,143.14,143.18,143.09,143.12,32245.0,131.2442,131.2809,131.1984,131.2259,32245.0
2021-10-29 11:35:00,143.15,143.15,143.06,143.08,28218.0,131.2534,131.2534,131.1709,131.1892,28218.0
2021-10-29 11:40:00,143.06,143.08,142.95,142.97,20118.0,131.1709,131.1892,131.07,131.0883,20118.0
2021-10-29 11:45:00,142.95,143.02,142.93,142.98,22469.0,131.07,131.1342,131.0517,131.0975,22469.0
2021-10-29 11:50:00,142.98,143.11,142.97,143.1,65935.0,131.0975,131.2167,131.0883,131.2075,65935.0
2021-10-29 11:55:00,143.11,143.14,143.08,143.1,20037.0,131.2167,131.2442,131.1892,131.2075,20037.0
2021-10-29 12:00:00,143.08,143.1,143.03,143.09,21991.0,131.1892,131.2075,131.1433,131.1984,21991.0
2021-10-29 12:05:00,143.1,143.17,143.09,143.16,28397.0,131.2075,131.2717,131.1984,131.2625,28397.0
2021-10-29 12:10:00,143.16,143.24,143.13,143.15,20620.0,131.2625,131.3359,131.235,131.2534,20620.0
2021-10-29 12:15:00,143.15,143.17,143.09,143.17,14702.0,131.2534,131.2717,131.1984,131.2717,14702.0
2021-10-29 12:20:00,143.17,143.3,143.16,143.25,20233.0,131.2717,131.3909,131.2625,131.3451,20233.0
2021-10-29 12:25:00,143.26,143.32,143.24,143.3,11744.0,131.3542,131.4092,131.3359,131.3909,11744.0
2021-10-29 12:30:00,143.29,143.32,143.27,143.28,9104.0,131.3817,131.4092,131.3634,131.3726,9104.0
2021-10-29 12:35:00,143.27,143.27,143.19,143.2,14578.0,131.3634,131.3634,131.2901,131.2992,14578.0
2021-10-29 12:40:00,143.21,143.27,143.2,143.27,12912.0,131.3084,131.3634,131.2992,131.3634,12912.0
2021-10-29 12:45:00,143.27,143.42,143.25,143.41,17510.0,131.3634,131.5009,131.3451,131.4918,17510.0
2021-10-29 12:50:00,143.41,143.45,143.4,143.44,12713.0,131.4918,131.5284,131.4826,131.5193,12713.0
2021-10-29 12:55:00,143.44,143.48,143.41,143.43,11420.0,131.5193,131.556,131.4918,131.5101,11420.0
2021-10-29 13:00:00,143.42,143.45,143.36,143.39,14643.0,131.5009,131.5284,131.4459,131.4734,14643.0
2021-10-29 13:05:00,143.38,143.42,143.34,143.36,20144.0,131.4643,131.5009,131.4276,131.4459,20144.0
2021-10-29 13:10:00,143.35,143.36,143.28,143.29,8881.0,131.4368,131.4459,131.3726,131.3817,8881.0
2021-10-29 13:15:00,143.29,143.3,143.24,143.26,19301.0,131.3817,131.3909,131.3359,131.3542,19301.0
2021-10-29 13:20:00,143.25,143.26,143.2,143.22,15218.0,131.3451,131.3542,131.2992,131.3176,15218.0
2021-10-29 13:25:00,143.23,143.36,143.21,143.34,17953.0,131.3267,131.4459,131.3084,131.4276,17953.0
2021-10-29 13:30:00,143.34,143.35,143.27,143.31,18445.0,131.4276,131.4368,131.3634,131.4001,18445.0
2021-10-29 13:35:00,143.31,143.36,143.3,143.34,15251.0,131.4001,131.4459,131.3909,131.4276,15251.0
2021-10-29 13:40:00,143.34,143.35,143.29,143.3,19856.0,131.4276,131.4368,131.3817,131.3909,19856.0
2021-10-29 13:45:00,143.31,143.32,143.22,143.25,14719.0,131.4001,131.4092,131.3176,131.3451,14719.0
2021-10-29 13:50:00,143.26,143.26,143.22,143.24,15179.0,131.3542,131.3542,131.3176,131.3359,15179.0
2021-10-29 13:55:00,143.22,143.33,143.2,143.33,16811.0,131.3176,131.4184,131.2992,131.4184,16811.0
2021-10-29 14:00:00,143.33,143.36,143.28,143.32,27032.0,131.4184,131.4459,131.3726,131.4092,27032.0
2021-10-29 14:05:00,143.31,143.31,143.21,143.22,16569.0,131.4001,131.4001,131.3084,131.3176,16569.0
2021-10-29 14:10:00,143.23,143.24,143.12,143.12,13671.0,131.3267,131.3359,131.2259,131.2259,13671.0
2021-10-29 14:15:00,143.12,143.13,142.99,142.99,24313.0,131.2259,131.235,131.1067,131.1067,24313.0
2021-10-29 14:20:00,142.99,143.06,142.94,142.94,48482.0,131.1067,131.1709,131.0608,131.0608,48482.0
2021-10-29 14:25:00,142.94,142.95,142.83,142.83,24393.0,131.0608,131.07,130.96,130.96,24393.0
2021-10-29 14:30:00,142.84,142.87,142.77,142.77,28543.0,130.9691,130.9966,130.905,130.905,28543.0
2021-10-29 14:35:00,142.77,142.79,142.66,142.66,14290.0,130.905,130.9233,130.8041,130.8041,14290.0
2021-10-29 14:40:00,142.67,142.76,142.64,142.76,23856.0,130.8133,130.8958,130.7858,130.8958,23856.0
2021-10-29 14:45:00,142.78,142.91,142.77,142.91,36638.0,130.9141,131.0333,130.905,131.0333,36638.0
2021-10-29 14:50:00,142.91,143.02,142.91,142.97,22549.0,131.0333,131.1342,131.0333,131.0883,22549.0
2021-10-29 14:55:00,142.97,143.0,142.86,142.91,15924.0,131.0883,131.1158,130.9875,131.0333,15924.0
2021-10-29 15:00:00,142.9,142.94,142.86,142.89,19050.0,131.0242,131.0608,130.9875,131.015,19050.0
2021-10-29 15:05:00,142.89,142.94,142.8,142.82,27924.0,131.015,131.0608,130.9325,130.9508,27924.0
2021-10-29 15:10:00,142.83,142.84,142.78,142.81,24567.0,130.96,130.9691,130.9141,130.9416,24567.0
2021-10-29 15:15:00,142.81,142.81,142.69,142.7,15716.0,130.9416,130.9416,130.8316,130.8408,15716.0
2021-10-29 15:20:00,142.69,142.78,142.64,142.66,27580.0,130.8316,130.9141,130.7858,130.8041,27580.0
2021-10-29 15:25:00,142.66,142.7,142.61,142.63,20434.0,130.8041,130.8408,130.7583,130.7766,20434.0
2021-10-29 15:30:00,142.63,142.69,142.59,142.62,26921.0,130.7766,130.8316,130.7399,130.7674,26921.0
2021-10-29 15:35:00,142.62,142.72,142.57,142.69,70953.0,130.7674,130.8591,130.7216,130.8316,70953.0
2021-10-29 15:40:00,142.67,142.84,142.67,142.76,66760.0,130.8133,130.9691,130.8133,130.8958,66760.0
2021-10-29 15:45:00,142.75,143.01,142.75,142.93,91657.0,130.8866,131.125,130.8866,131.0517,91657.0
2021-10-29 15:50:00,142.92,143.08,142.88,143.06,106412.0,131.0425,131.1892,131.0058,131.1709,106412.0
2021-10-29 15:55:00,143.05,143.17,142.94,143.0,312568.0,131.1617,131.2717,131.0608,131.1158,312568.0
2021-11-01 09:30:00,143.36,143.8,143.1,143.76,168688.0,131.4459,131.8494,131.2075,131.8127,168688.0
2021-11-01 09:35:00,143.72,143.74,143.18,143.26,88802.0,131.776,131.7943,131.2809,131.3542,88802.0
2021-11-01 09:40:00,143.25,143.69,143.25,143.59,85597.0,131.3451,131.7485,131.3451,131.6568,85597.0
2021-11-01 09:45:00,143.59,143.76,143.41,143.41,90506.0,131.6568,131.8127,131.4918,131.4918,90506.0
2021-11-01 09:50:00,143.4,143.63,143.36,143.49,66256.0,131.4826,131.6935,131.4459,131.5651,66256.0
2021-11-01 09:55:00,143.49,143.58,143.35,143.37,50679.0,131.5651,131.6476,131.4368,131.4551,50679.0
2021-11-01 10:00:00,143.38,143.52,143.08,143.24,74331.0,131.4643,131.5926,131.1892,131.3359,74331.0
2021-11-01 10:05:00,143.24,143.25,143.01,143.22,52564.0,131.3359,131.3451,131.125,131.3176,52564.0
2021-11-01 10:10:00,143.22,143.35,143.13,143.31,34481.0,131.3176,131.4368,131.235,131.4001,34481.0
2021-11-01 10:15:00,143.31,143.31,143.1,143.16,35702.0,131.4001,131.4001,131.2075,131.2625,35702.0
2021-11-01 10:20:00,143.14,143.14,142.87,143.02,48097.0,131.2442,131.2442,130.9966,131.1342,48097.0
2021-11-01 10:25:00,143.02,143.05,142.85,142.94,41348.0,131.1342,131.1617,130.9783,131.0608,41348.0
2021-11-01 10:30:00,142.91,142.95,142.79,142.92,29805.0,131.0333,131.07,130.9233,131.0425,29805.0
2021-11-01 10:35:00,142.92,142.92,142.67,142.68,21809.0,131.0425,131.0425,130.8133,130.8224,21809.0
2021-11-01 10:40:00,142.67,142.83,142.65,142.83,26971.0,130.8133,130.96,130.7949,130.96,26971.0
2021-11-01 10:45:00,142.83,142.88,142.71,142.71,20814.0,130.96,131.0058,130.8499,130.8499,20814.0
2021-11-01 10:50:00,142.72,142.85,142.7,142.78,33055.0,130.8591,130.9783,130.8408,130.9141,33055.0
2021-11-01 10:55:00,142.79,142.86,142.79,142.86,35790.0,130.9233,130.9875,130.9233,130.9875,35790.0
2021-11-01 11:00:00,142.97,143.05,142.94,143.03,24311.0,131.0883,131.1617,131.0608,131.1433,24311.0
2021-11-01 11:05:00,143.03,143.03,142.85,142.85,18682.0,131.1433,131.1433,130.9783,130.9783,18682.0
2021-11-01 11:10:00,142.85,142.85,142.67,142.71,20468.0,130.9783,130.9783,130.8133,130.8499,20468.0
2021-11-01 11:15:00,142.72,142.8,142.68,142.8,26383.0,130.8591,130.9325,130.8224,130.9325,26383.0
2021-11-01 11:20:00,142.8,142.88,142.8,142.86,19904.0,130.9325,131.0058,130.9325,130.9875,19904.0
2021-11-01 11:25:00,142.87,142.96,142.8,142.8,24570.0,130.9966,131.0792,130.9325,130.9325,24570.0
2021-11-01 11:30:00,142.8,142.91,142.79,142.87,27068.0,130.9325,131.0333,130.9233,130.9966,27068.0
2021-11-01 11:35:00,142.88,143.04,142.82,143.01,42468.0,131.0058,131.1525,130.9508,131.125,42468.0
2021-11-01 11:40:00,143.01,143.1,142.99,143.09,28740.0,131.125,131.2075,131.1067,131.1984,28740.0
2021-11-01 11:45:00,143.08,143.08,142.99,143.0,19407.0,131.1892,131.1892,131.1067,131.1158,19407.0
2021-11-01 11:50:00,143.0,143.14,143.0,143.11,19194.0,131.1158,131.2442,131.1158,131.2167,19194.0
2021-11-01 11:55:00,143.11,143.26,143.04,143.26,21568.0,131.2167,131.3542,131.1525,131.3542,21568.0
2021-11-01 12:00:00,143.26,143.28,143.17,143.18,15653.0,131.3542,131.3726,131.2717,131.2809,15653.0
2021-11-01 12:05:00,143.19,143.25,143.18,143.2,17293.0,131.2901,131.3451,131.2809,131.2992,17293.0
2021-11-01 12:10:00,143.19,143.19,143.08,143.12,26586.0,131.2901,131.2901,131.1892,131.2259,26586.0
2021-11-01 12:15:00,143.13,143.2,143.13,143.16,19736.0,131.235,131.2992,131.235,131.2625,19736.0
2021-11-01 12:20:00,143.16,143.23,143.15,143.15,19500.0,131.2625,131.3267,131.2534,131.2534,19500.0
2021-11-01 12:25:00,143.15,143.26,143.14,143.25,22012.0,131.2534,131.3542,131.2442,131.3451,22012.0
2021-11-01 12:30:00,143.26,143.27,143.17,143.2,26842.0,131.3542,131.3634,131.2717,131.2992,26842.0
2021-11-01 12:35:00,143.18,143.18,143.13,143.15,20891.0,131.2809,131.2809,131.235,131.2534,20891.0
2021-11-01 12:40:00,143.15,143.18,143.12,143.17,17009.0,131.2534,131.2809,131.2259,131.2717,17009.0
2021-11-01 12:45:00,143.16,143.26,143.16,143.25,31267.0,131.2625,131.3542,131.2625,131.3451,31267.0
2021-11-01 12:50:00,143.24,143.24,143.13,143.18,34997.0,131.3359,131.3359,131.235,131.2809,34997.0
2021-11-01 12:55:00,143.19,143.22,143.14,143.16,17149.0,131.2901,131.3176,131.2442,131.2625,17149.0
2021-11-01 13:00:00,143.16,143.19,143.1,143.12,15686.0,131.2625,131.2901,131.2075,131.2259,15686.0
2021-11-01 13:05:00,143.13,143.14,143.06,143.09,14660.0,131.235,131.2442,131.1709,131.1984,14660.0
2021-11-01 13:10:00,143.09,143.12,143.04,143.11,17846.0,131.1984,131.2259,131.1525,131.2167,17846.0
2021-11-01 13:15:00,143.11,143.14,143.09,143.12,17476.0,131.2167,131.2442,131.1984,131.2259,17476.0
2021-11-01 13:20:00,143.13,143.16,143.05,143.08,20780.0,131.235,131.2625,131.1617,131.1892,20780.0
2021-11-01 13:25:00,143.08,143.13,143.01,143.01,20550.0,131.1892,131.235,131.125,131.125,20550.0
2021-11-01 13:30:00,143.0,143.0,142.88,142.93,23733.0,131.1158,131.1158,131.0058,131.0517,23733.0
2021-11-01 13:35:00,142.92,142.94,142.86,142.88,17697.0,131.0425,131.0608,130.9875,131.0058,17697.0
2021-11-01 13:40:00,142.88,142.88,142.78,142.86,23686.0,131.0058,131.0058,130.9141,130.9875,23686.0
2021-11-01 13:45:00,142.85,142.85,142.74,142.77,13313.0,130.9783,130.9783,130.8774,130.905,13313.0
2021-11-01 13:50:00,142.76,142.76,142.72,142.74,12976.0,130.8958,130.8958,130.8591,130.8774,12976.0
2021-11-01 13:55:00,142.74,142.77,142.71,142.72,18003.0,130.8774,130.905,130.8499,130.8591,18003.0
2021-11-01 14:00:00,142.72,142.76,142.67,142.68,30046.0,130.8591,130.8958,130.8133,130.8224,30046.0
2021-11-01 14:05:00,142.68,142.72,142.64,142.72,16702.0,130.8224,130.8591,130.7858,130.8591,16702.0
2021-11-01 14:10:00,142.72,142.8,142.72,142.8,24997.0,130.8591,130.9325,130.8591,130.9325,24997.0
2021-11-01 14:15:00,142.82,142.88,142.8,142.84,20115.0,130.9508,131.0058,130.9325,130.9691,20115.0
2021-11-01 14:20:00,142.84,142.89,142.82,142.82,24162.0,130.9691,131.015,130.9508,130.9508,24162.0
2021-11-01 14:25:00,142.81,142.83,142.76,142.77,23393.0,130.9416,130.96,130.8958,130.905,23393.0
2021-11-01 14:30:00,142.78,142.94,142.77,142.89,38612.0,130.9141,131.0608,130.905,131.015,38612.0
2021-11-01 14:35:00,142.89,142.98,142.85,142.94,41104.0,131.015,131.0975,130.9783,131.0608,41104.0
2021-11-01 14:40:00,142.93,142.96,142.88,142.95,21789.0,131.0517,131.0792,131.0058,131.07,21789.0
2021-11-01 14:45:00,142.94,142.95,142.86,142.91,25664.0,131.0608,131.07,130.9875,131.0333,25664.0
2021-11-01 14:50:00,142.91,142.91,142.86,142.91,28561.0,131.0333,131.0333,130.9875,131.0333,28561.0
2021-11-01 14:55:00,142.91,142.98,142.9,142.97,28128.0,131.0333,131.0975,131.0242,131.0883,28128.0
2021-11-01 15:00:00,142.97,142.97,142.86,142.88,32033.0,131.0883,131.0883,130.9875,131.0058,32033.0
2021-11-01 15:05:00,142.88,142.88,142.8,142.81,20463.0,131.0058,131.0058,130.9325,130.9416,20463.0
2021-11-01 15:10:00,142.81,142.84,142.8,142.81,27688.0,130.9416,130.9691,130.9325,130.9416,27688.0
2021-11-01 15:15:00,142.8,142.81,142.73,142.78,31297.0,130.9325,130.9416,130.8683,130.9141,31297.0
2021-11-01 15:20:00,142.78,142.79,142.74,142.75,27656.0,130.9141,130.9233,130.8774,130.8866,27656.0
2021-11-01 15:25:00,142.75,142.75,142.62,142.68,44058.0,130.8866,130.8866,130.7674,130.8224,44058.0
2021-11-01 15:30:00,142.68,142.69,142.6,142.61,46816.0,130.8224,130.8316,130.7491,130.7583,46816.0
2021-11-01 15:35:00,142.61,142.61,142.49,142.52,41354.0,130.7583,130.7583,130.6482,130.6757,41354.0
2021-11-01 15:40:00,142.52,142.7,142.51,142.7,50868.0,130.6757,130.8408,130.6666,130.8408,50868.0
2021-11-01 15:45:00,142.69,142.75,142.67,142.72,54687.0,130.8316,130.8866,130.8133,130.8591,54687.0
2021-11-01 15:50:00,142.73,142.83,142.61,142.69,114068.0,130.8683,130.96,130.7583,130.8316,114068.0
2021-11-01 15:55:00,142.69,142.71,142.61,142.65,279427.0,130.8316,130.8499,130.7583,130.7949,279427.0
2021-11-02 09:30:00,142.72,143.04,142.33,142.45,200901.0,130.8591,131.1525,130.5015,130.6115,200901.0
2021-11-02 09:35:00,142.45,142.84,142.28,142.82,74238.0,130.6115,130.9691,130.4557,130.9508,74238.0
2021-11-02 09:40:00,142.83,143.35,142.82,142.89,194381.0,130.96,131.4368,130.9508,131.015,194381.0
2021-11-02 09:45:00,142.87,143.12,142.74,143.06,99027.0,130.9966,131.2259,130.8774,131.1709,99027.0
2021-11-02 09:50:00,143.08,143.29,142.95,143.21,104859.0,131.1892,131.3817,131.07,131.3084,104859.0
2021-11-02 09:55:00,143.21,143.43,143.16,143.26,87300.0,131.3084,131.5101,131.2625,131.3542,87300.0
2021-11-02 10:00:00,143.27,143.38,143.14,143.16,115875.0,131.3634,131.4643,131.2442,131.2625,115875.0
2021-11-02 10:05:00,143.17,143.17,142.85,143.13,54330.0,131.2717,131.2717,130.9783,131.235,54330.0
2021-11-02 10:10:00,143.19,143.45,143.01,143.44,61475.0,131.2901,131.5284,131.125,131.5193,61475.0
2021-11-02 10:15:00,143.44,143.49,143.24,143.26,63948.0,131.5193,131.5651,131.3359,131.3542,63948.0
2021-11-02 10:20:00,143.25,143.36,143.23,143.31,50142.0,131.3451,131.4459,131.3267,131.4001,50142.0
2021-11-02 10:25:00,143.31,143.36,143.24,143.28,76092.0,131.4001,131.4459,131.3359,131.3726,76092.0
2021-11-02 10:30:00,143.3,143.37,143.26,143.33,39440.0,131.3909,131.4551,131.3542,131.4184,39440.0
2021-11-02 10:35:00,143.32,143.39,143.26,143.32,73331.0,131.4092,131.4734,131.3542,131.4092,73331.0
2021-11-02 10:40:00,143.33,143.63,143.33,143.61,58999.0,131.4184,131.6935,131.4184,131.6751,58999.0
2021-11-02 10:45:00,143.6,143.69,143.56,143.56,43814.0,131.666,131.7485,131.6293,131.6293,43814.0
2021-11-02 10:50:00,143.57,143.67,143.55,143.58,41206.0,131.6385,131.7302,131.6201,131.6476,41206.0
2021-11-02 10:55:00,143.59,143.77,143.58,143.71,53206.0,131.6568,131.8218,131.6476,131.7668,53206.0
2021-11-02 11:00:00,143.71,143.73,143.46,143.5,72475.0,131.7668,131.7852,131.5376,131.5743,72475.0
2021-11-02 11:05:00,143.5,143.61,143.42,143.61,76598.0,131.5743,131.6751,131.5009,131.6751,76598.0
2021-11-02 11:10:00,143.6,143.65,143.53,143.55,60375.0,131.666,131.7118,131.6018,131.6201,60375.0
2021-11-02 11:15:00,143.54,143.66,143.48,143.62,52203.0,131.611,131.721,131.556,131.6843,52203.0
2021-11-02 11:20:00,143.63,143.83,143.59,143.78,55823.0,131.6935,131.8769,131.6568,131.831,55823.0
2021-11-02 11:25:00,143.78,143.86,143.71,143.86,88599.0,131.831,131.9044,131.7668,131.9044,88599.0
2021-11-02 11:30:00,143.86,143.99,143.81,143.93,114042.0,131.9044,132.0236,131.8585,131.9686,114042.0
2021-11-02 11:35:00,143.95,144.14,143.93,144.13,162293.0,131.9869,132.1611,131.9686,132.1519,162293.0
2021-11-02 11:40:00,144.13,144.34,144.07,144.07,148632.0,132.1519,132.3445,132.0969,132.0969,148632.0
2021-11-02 11:45:00,144.07,144.1,143.92,144.08,101063.0,132.0969,132.1244,131.9594,132.1061,101063.0
2021-11-02 11:50:00,144.09,144.16,143.94,144.14,86666.0,132.1153,132.1794,131.9777,132.1611,86666.0
2021-11-02 11:55:00,144.14,144.19,144.03,144.03,60120.0,132.1611,132.2069,132.0602,132.0602,60120.0
2021-11-02 12:00:00,144.05,144.24,144.02,144.21,94090.0,132.0786,132.2528,132.0511,132.2253,94090.0
2021-11-02 12:05:00,144.23,144.43,144.22,144.43,76745.0,132.2436,132.427,132.2345,132.427,76745.0
2021-11-02 12:10:00,144.44,144.49,144.36,144.38,93025.0,132.4362,132.482,132.3628,132.3812,93025.0
2021-11-02 12:15:00,144.37,144.52,144.33,144.38,88748.0,132.372,132.5095,132.3353,132.3812,88748.0
2021-11-02 12:20:00,144.38,144.42,144.24,144.38,96871.0,132.3812,132.4178,132.2528,132.3812,96871.0
2021-11-02 12:25:00,144.38,144.41,144.23,144.29,58677.0,132.3812,132.4087,132.2436,132.2986,58677.0
2021-11-02 12:30:00,144.28,144.3,143.93,144.27,125951.0,132.2895,132.3078,131.9686,132.2803,125951.0
2021-11-02 12:35:00,144.27,144.55,144.26,144.52,92885.0,132.2803,132.537,132.2711,132.5095,92885.0
2021-11-02 12:40:00,144.53,144.53,144.31,144.32,110354.0,132.5187,132.5187,132.317,132.3261,110354.0
2021-11-02 12:45:00,144.33,144.33,144.12,144.19,45459.0,132.3353,132.3353,132.1428,132.2069,45459.0
2021-11-02 12:50:00,144.21,144.27,144.08,144.09,31904.0,132.2253,132.2803,132.1061,132.1153,31904.0
2021-11-02 12:55:00,144.1,144.12,144.0,144.05,96909.0,132.1244,132.1428,132.0327,132.0786,96909.0
2021-11-02 13:00:00,144.06,144.34,144.05,144.32,60617.0,132.0877,132.3445,132.0786,132.3261,60617.0
2021-11-02 13:05:00,144.33,144.39,144.28,144.37,68150.0,132.3353,132.3903,132.2895,132.372,68150.0
2021-11-02 13:10:00,144.38,144.41,144.16,144.19,57526.0,132.3812,132.4087,132.1794,132.2069,57526.0
2021-11-02 13:15:00,144.2,144.3,144.16,144.28,47547.0,132.2161,132.3078,132.1794,132.2895,47547.0
2021-11-02 13:20:00,144.29,144.48,144.28,144.45,77340.0,132.2986,132.4728,132.2895,132.4453,77340.0
2021-11-02 13:25:00,144.45,144.47,144.27,144.3,86849.0,132.4453,132.4637,132.2803,132.3078,86849.0
2021-11-02 13:30:00,144.3,144.33,143.98,144.07,106783.0,132.3078,132.3353,132.0144,132.0969,106783.0
2021-11-02 13:35:00,144.07,144.29,144.07,144.22,54471.0,132.0969,132.2986,132.0969,132.2345,54471.0
2021-11-02 13:40:00,144.22,144.32,144.21,144.28,65896.0,132.2345,132.3261,132.2253,132.2895,65896.0
2021-11-02 13:45:00,144.28,144.39,144.2,144.35,89652.0,132.2895,132.3903,132.2161,132.3536,89652.0
2021-11-02 13:50:00,144.35,144.39,144.3,144.35,42309.0,132.3536,132.3903,132.3078,132.3536,42309.0
2021-11-02 13:55:00,144.36,144.4,144.27,144.34,73330.0,132.3628,132.3995,132.2803,132.3445,73330.0
2021-11-02 14:00:00,144.34,144.41,144.27,144.41,45362.0,132.3445,132.4087,132.2803,132.4087,45362.0
2021-11-02 14:05:00,144.41,144.55,144.41,144.45,49732.0,132.4087,132.537,132.4087,132.4453,49732.0
2021-11-02 14:10:00,144.45,144.55,144.44,144.49,78739.0,132.4453,132.537,132.4362,132.482,78739.0
2021-11-02 14:15:00,144.5,144.53,144.43,144.45,70905.0,132.4912,132.5187,132.427,132.4453,70905.0
2021-11-02 14:20:00,144.46,144.51,144.42,144.47,102937.0,132.4545,132.5004,132.4178,132.4637,102937.0
2021-11-02 14:25:00,144.46,144.49,144.41,144.44,86308.0,132.4545,132.482,132.4087,132.4362,86308.0
2021-11-02 14:30:00,144.44,144.46,144.33,144.36,62927.0,132.4362,132.4545,132.3353,132.3628,62927.0
2021-11-02 14:35:00,144.36,144.55,144.36,144.55,67340.0,132.3628,132.537,132.3628,132.537,67340.0
2021-11-02 14:40:00,144.54,144.58,144.49,144.53,72232.0,132.5279,132.5645,132.482,132.5187,72232.0
2021-11-02 14:45:00,144.53,144.53,144.37,144.41,60213.0,132.5187,132.5187,132.372,132.4087,60213.0
2021-11-02 14:50:00,144.42,144.42,144.33,144.4,41349.0,132.4178,132.4178,132.3353,132.3995,41349.0
2021-11-02 14:55:00,144.41,144.44,144.36,144.39,47512.0,132.4087,132.4362,132.3628,132.3903,47512.0
2021-11-02 15:00:00,144.4,144.46,144.29,144.31,47891.0,132.3995,132.4545,132.2986,132.317,47891.0
2021-11-02 15:05:00,144.31,144.32,144.22,144.26,56771.0,132.317,132.3261,132.2345,132.2711,56771.0
2021-11-02 15:10:00,144.27,144.27,144.08,144.08,66461.0,132.2803,132.2803,132.1061,132.1061,66461.0
2021-11-02 15:15:00,144.09,144.09,144.0,144.04,43065.0,132.1153,132.1153,132.0327,132.0694,43065.0
2021-11-02 15:20:00,144.05,144.06,143.9,143.91,41503.0,132.0786,132.0877,131.941,131.9502,41503.0
2021-11-02 15:25:00,143.92,144.04,143.91,143.93,77736.0,131.9594,132.0694,131.9502,131.9686,77736.0
2021-11-02 15:30:00,143.93,144.01,143.9,143.97,70667.0,131.9686,132.0419,131.941,132.0052,70667.0
2021-11-02 15:35:00,143.97,143.99,143.82,143.83,61350.0,132.0052,132.0236,131.8677,131.8769,61350.0
2021-11-02 15:40:00,143.83,143.93,143.77,143.87,118397.0,131.8769,131.9686,131.8218,131.9135,118397.0
2021-11-02 15:45:00,143.87,143.87,143.74,143.83,139370.0,131.9135,131.9135,131.7943,131.8769,139370.0
2021-11-02 15:50:00,143.82,143.83,143.69,143.78,148820.0,131.8677,131.8769,131.7485,131.831,148820.0
2021-11-02 15:55:00,143.78,144.07,143.69,144.06,415229.0,131.831,132.0969,131.7485,132.0877,415229.0
2021-11-03 09:30:00,144.13,144.8,144.12,144.45,291898.0,132.1519,132.7663,132.1428,132.4453,291898.0
2021-11-03 09:35:00,144.5,144.71,144.26,144.33,50719.0,132.4912,132.6837,132.2711,132.3353,50719.0
2021-11-03 09:40:00,144.35,144.43,143.95,144.03,83069.0,132.3536,132.427,131.9869,132.0602,83069.0
2021-11-03 09:45:00,144.03,144.08,143.62,143.62,71185.0,132.0602,132.1061,131.6843,131.6843,71185.0
2021-11-03 09:50:00,143.61,143.67,143.52,143.6,49318.0,131.6751,131.7302,131.5926,131.666,49318.0
2021-11-03 09:55:00,143.6,143.92,143.57,143.76,53734.0,131.666,131.9594,131.6385,131.8127,53734.0
2021-11-03 10:00:00,143.77,143.81,143.61,143.73,50789.0,131.8218,131.8585,131.6751,131.7852,50789.0
2021-11-03 10:05:00,143.74,143.76,143.58,143.66,33971.0,131.7943,131.8127,131.6476,131.721,33971.0
2021-11-03 10:10:00,143.66,143.79,143.62,143.63,44034.0,131.721,131.8402,131.6843,131.6935,44034.0
2021-11-03 10:15:00,143.67,143.87,143.59,143.83,55052.0,131.7302,131.9135,131.6568,131.8769,55052.0
2021-11-03 10:20:00,143.82,143.85,143.68,143.79,37739.0,131.8677,131.8952,131.7393,131.8402,37739.0
2021-11-03 10:25:00,143.76,143.99,143.76,143.95,24310.0,131.8127,132.0236,131.8127,131.9869,24310.0
2021-11-03 10:30:00,143.97,144.05,143.82,143.83,33815.0,132.0052,132.0786,131.8677,131.8769,33815.0
2021-11-03 10:35:00,143.83,143.89,143.76,143.85,24151.0,131.8769,131.9319,131.8127,131.8952,24151.0
2021-11-03 10:40:00,143.85,144.01,143.85,143.85,33003.0,131.8952,132.0419,131.8952,131.8952,33003.0
2021-11-03 10:45:00,143.84,143.95,143.81,143.81,36187.0,131.886,131.9869,131.8585,131.8585,36187.0
2021-11-03 10:50:00,143.8,143.81,143.7,143.72,39306.0,131.8494,131.8585,131.7577,131.776,39306.0
2021-11-03 10:55:00,143.73,143.88,143.66,143.79,46097.0,131.7852,131.9227,131.721,131.8402,46097.0
2021-11-03 11:00:00,143.78,143.99,143.77,143.87,29399.0,131.831,132.0236,131.8218,131.9135,29399.0
2021-11-03 11:05:00,143.84,143.93,143.84,143.91,26028.0,131.886,131.9686,131.886,131.9502,26028.0
2021-11-03 11:10:00,143.94,143.94,143.82,143.85,36374.0,131.9777,131.9777,131.8677,131.8952,36374.0
2021-11-03 11:15:00,143.87,143.89,143.81,143.85,25121.0,131.9135,131.9319,131.8585,131.8952,25121.0
2021-11-03 11:20:00,143.84,143.92,143.84,143.9,19438.0,131.886,131.9594,131.886,131.941,19438.0
2021-11-03 11:25:00,143.9,143.9,143.81,143.86,22957.0,131.941,131.941,131.8585,131.9044,22957.0
2021-11-03 11:30:00,143.87,143.88,143.81,143.87,20554.0,131.9135,131.9227,131.8585,131.9135,20554.0
2021-11-03 11:35:00,143.87,143.96,143.84,143.92,42368.0,131.9135,131.9961,131.886,131.9594,42368.0
2021-11-03 11:40:00,143.92,144.02,143.88,144.02,35771.0,131.9594,132.0511,131.9227,132.0511,35771.0
2021-11-03 11:45:00,144.03,144.09,143.97,143.98,42371.0,132.0602,132.1153,132.0052,132.0144,42371.0
2021-11-03 11:50:00,143.98,144.06,143.94,143.96,40418.0,132.0144,132.0877,131.9777,131.9961,40418.0
2021-11-03 11:55:00,143.99,144.11,143.99,144.08,31237.0,132.0236,132.1336,132.0236,132.1061,31237.0
2021-11-03 12:00:00,144.09,144.1,144.0,144.02,44243.0,132.1153,132.1244,132.0327,132.0511,44243.0
2021-11-03 12:05:00,144.02,144.16,144.01,144.14,33451.0,132.0511,132.1794,132.0419,132.1611,33451.0
2021-11-03 12:10:00,144.13,144.2,144.12,144.17,25952.0,132.1519,132.2161,132.1428,132.1886,25952.0
2021-11-03 12:15:00,144.16,144.19,144.13,144.15,48884.0,132.1794,132.2069,132.1519,132.1703,48884.0
2021-11-03 12:20:00,144.15,144.21,144.13,144.16,40231.0,132.1703,132.2253,132.1519,132.1794,40231.0
2021-11-03 12:25:00,144.17,144.18,144.13,144.15,29508.0,132.1886,132.1978,132.1519,132.1703,29508.0
2021-11-03 12:30:00,144.15,144.16,144.06,144.06,16553.0,132.1703,132.1794,132.0877,132.0877,16553.0
2021-11-03 12:35:00,144.06,144.07,143.98,143.98,25555.0,132.0877,132.0969,132.0144,132.0144,25555.0
2021-11-03 12:40:00,143.99,144.02,143.97,143.97,22072.0,132.0236,132.0511,132.0052,132.0052,22072.0
2021-11-03 12:45:00,143.99,144.04,143.95,144.02,33089.0,132.0236,132.0694,131.9869,132.0511,33089.0
2021-11-03 12:50:00,144.02,144.12,144.0,144.06,25534.0,132.0511,132.1428,132.0327,132.0877,25534.0
2021-11-03 12:55:00,144.06,144.14,144.05,144.11,35526.0,132.0877,132.1611,132.0786,132.1336,35526.0
2021-11-03 13:00:00,144.1,144.12,144.04,144.12,31082.0,132.1244,132.1428,132.0694,132.1428,31082.0
2021-11-03 13:05:00,144.12,144.16,144.06,144.06,47017.0,132.1428,132.1794,132.0877,132.0877,47017.0
2021-11-03 13:10:00,144.07,144.18,144.06,144.14,50435.0,132.0969,132.1978,132.0877,132.1611,50435.0
2021-11-03 13:15:00,144.14,144.14,144.07,144.09,39024.0,132.1611,132.1611,132.0969,132.1153,39024.0
2021-11-03 13:20:00,144.1,144.13,144.08,144.11,40378.0,132.1244,132.1519,132.1061,132.1336,40378.0
2021-11-03 13:25:00,144.12,144.14,144.06,144.1,31160.0,132.1428,132.1611,132.0877,132.1244,31160.0
2021-11-03 13:30:00,144.11,144.17,144.1,144.16,48495.0,132.1336,132.1886,132.1244,132.1794,48495.0
2021-11-03 13:35:00,144.16,144.21,144.15,144.21,33421.0,132.1794,132.2253,132.1703,132.2253,33421.0
2021-11-03 13:40:00,144.2,144.25,144.19,144.25,27732.0,132.2161,132.262,132.2069,132.262,27732.0
2021-11-03 13:45:00,144.25,144.26,144.19,144.21,39102.0,132.262,132.2711,132.2069,132.2253,39102.0
2021-11-03 13:50:00,144.2,144.21,144.16,144.2,25843.0,132.2161,132.2253,132.1794,132.2161,25843.0
2021-11-03 13:55:00,144.2,144.23,144.19,144.2,37426.0,132.2161,132.2436,132.2069,132.2161,37426.0
2021-11-03 14:00:00,144.19,144.5,144.16,144.37,138766.0,132.2069,132.4912,132.1794,132.372,138766.0
2021-11-03 14:05:00,144.38,144.42,144.29,144.37,56882.0,132.3812,132.4178,132.2986,132.372,56882.0
2021-11-03 14:10:00,144.36,144.4,144.16,144.16,68858.0,132.3628,132.3995,132.1794,132.1794,68858.0
2021-11-03 14:15:00,144.15,144.15,144.04,144.12,61884.0,132.1703,132.1703,132.0694,132.1428,61884.0
2021-11-03 14:20:00,144.1,144.28,144.08,144.28,42612.0,132.1244,132.2895,132.1061,132.2895,42612.0
2021-11-03 14:25:00,144.27,144.29,144.15,144.18,39586.0,132.2803,132.2986,132.1703,132.1978,39586.0
2021-11-03 14:30:00,144.19,144.25,144.15,144.23,44954.0,132.2069,132.262,132.1703,132.2436,44954.0
2021-11-03 14:35:00,144.23,144.25,144.18,144.22,40928.0,132.2436,132.262,132.1978,132.2345,40928.0
2021-11-03 14:40:00,144.24,144.4,144.23,144.35,41479.0,132.2528,132.3995,132.2436,132.3536,41479.0
2021-11-03 14:45:00,144.36,144.47,144.35,144.46,86172.0,132.3628,132.4637,132.3536,132.4545,86172.0
2021-11-03 14:50:00,144.45,144.56,144.41,144.51,60217.0,132.4453,132.5462,132.4087,132.5004,60217.0
2021-11-03 14:55:00,144.51,144.53,144.42,144.44,50193.0,132.5004,132.5187,132.4178,132.4362,50193.0
2021-11-03 15:00:00,144.44,144.46,144.34,144.36,39315.0,132.4362,132.4545,132.3445,132.3628,39315.0
2021-11-03 15:05:00,144.35,144.48,144.33,144.47,40172.0,132.3536,132.4728,132.3353,132.4637,40172.0
2021-11-03 15:10:00,144.49,144.52,144.44,144.47,49427.0,132.482,132.5095,132.4362,132.4637,49427.0
2021-11-03 15:15:00,144.46,144.49,144.4,144.47,52309.0,132.4545,132.482,132.3995,132.4637,52309.0
2021-11-03 15:20:00,144.47,144.57,144.46,144.53,44903.0,132.4637,132.5554,132.4545,132.5187,44903.0
2021-11-03 15:25:00,144.53,144.54,144.44,144.5,54805.0,132.5187,132.5279,132.4362,132.4912,54805.0
2021-11-03 15:30:00,144.5,144.7,144.45,144.7,98795.0,132.4912,132.6746,132.4453,132.6746,98795.0
2021-11-03 15:35:00,144.69,144.71,144.59,144.61,80930.0,132.6654,132.6837,132.5737,132.592,80930.0
2021-11-03 15:40:00,144.61,144.78,144.6,144.78,97977.0,132.592,132.7479,132.5829,132.7479,97977.0
2021-11-03 15:45:00,144.78,144.85,144.76,144.84,136291.0,132.7479,132.8121,132.7296,132.8029,136291.0
2021-11-03 15:50:00,144.84,144.95,144.81,144.95,182486.0,132.8029,132.9038,132.7754,132.9038,182486.0
2021-11-03 15:55:00,144.95,145.11,144.88,145.01,563644.0,132.9038,133.0505,132.8396,132.9588,563644.0
2021-11-04 09:30:00,142.84,142.95,142.34,142.4,392836.0,130.9691,131.07,130.5107,130.5657,392836.0
2021-11-04 09:35:00,142.4,143.88,142.33,143.68,165709.0,130.5657,131.9227,130.5015,131.7393,165709.0
2021-11-04 09:40:00,143.69,144.22,143.68,144.21,84265.0,131.7485,132.2345,131.7393,132.2253,84265.0
2021-11-04 09:45:00,144.21,144.43,143.94,143.95,71429.0,132.2253,132.427,131.9777,131.9869,71429.0
2021-11-04 09:50:00,143.98,144.27,143.85,144.09,67357.0,132.0144,132.2803,131.8952,132.1153,67357.0
2021-11-04 09:55:00,144.07,144.29,144.06,144.2,39815.0,132.0969,132.2986,132.0877,132.2161,39815.0
2021-11-04 10:00:00,144.19,144.22,143.91,144.02,57546.0,132.2069,132.2345,131.9502,132.0511,57546.0
2021-11-04 10:05:00,144.03,144.06,143.85,143.99,54429.0,132.0602,132.0877,131.8952,132.0236,54429.0
2021-11-04 10:10:00,144.02,144.29,144.02,144.27,31930.0,132.0511,132.2986,132.0511,132.2803,31930.0
2021-11-04 10:15:00,144.3,144.34,144.14,144.17,33340.0,132.3078,132.3445,132.1611,132.1886,33340.0
2021-11-04 10:20:00,144.19,144.31,144.14,144.17,31455.0,132.2069,132.317,132.1611,132.1886,31455.0
2021-11-04 10:25:00,144.17,144.23,144.1,144.23,27476.0,132.1886,132.2436,132.1244,132.2436,27476.0
2021-11-04 10:30:00,144.23,144.29,144.15,144.25,53824.0,132.2436,132.2986,132.1703,132.262,53824.0
2021-11-04 10:35:00,144.23,144.37,144.23,144.29,30498.0,132.2436,132.372,132.2436,132.2986,30498.0
2021-11-04 10:40:00,144.31,144.57,144.28,144.5,42410.0,132.317,132.5554,132.2895,132.4912,42410.0
2021-11-04 10:45:00,144.51,144.67,144.5,144.65,40718.0,132.5004,132.6471,132.4912,132.6287,40718.0
2021-11-04 10:50:00,144.68,144.85,144.67,144.85,26232.0,132.6562,132.8121,132.6471,132.8121,26232.0
2021-11-04 10:55:00,144.85,144.89,144.8,144.82,27403.0,132.8121,132.8488,132.7663,132.7846,27403.0
2021-11-04 11:00:00,144.81,144.99,144.81,144.97,32378.0,132.7754,132.9405,132.7754,132.9221,32378.0
2021-11-04 11:05:00,144.96,145.02,144.91,144.94,57315.0,132.913,132.968,132.8671,132.8946,57315.0
2021-11-04 11:10:00,144.94,145.01,144.89,144.96,36584.0,132.8946,132.9588,132.8488,132.913,36584.0
2021-11-04 11:15:00,144.97,145.15,144.92,145.14,40014.0,132.9221,133.0872,132.8763,133.078,40014.0
2021-11-04 11:20:00,145.14,145.26,145.13,145.14,31230.0,133.078,133.188,133.0688,133.078,31230.0
2021-11-04 11:25:00,145.15,145.27,145.11,145.25,34394.0,133.0872,133.1972,133.0505,133.1789,34394.0
2021-11-04 11:30:00,145.25,145.39,145.21,145.31,66075.0,133.1789,133.3072,133.1422,133.2339,66075.0
2021-11-04 11:35:00,145.3,145.33,145.07,145.09,56967.0,133.2247,133.2522,133.0138,133.0321,56967.0
2021-11-04 11:40:00,145.09,145.1,144.93,145.04,45741.0,133.0321,133.0413,132.8854,132.9863,45741.0
2021-11-04 11:45:00,145.04,145.04,144.86,144.94,30878.0,132.9863,132.9863,132.8213,132.8946,30878.0
2021-11-04 11:50:00,144.94,144.97,144.83,144.86,21791.0,132.8946,132.9221,132.7938,132.8213,21791.0
2021-11-04 11:55:00,144.85,144.89,144.75,144.83,28894.0,132.8121,132.8488,132.7204,132.7938,28894.0
2021-11-04 12:00:00,144.83,144.85,144.77,144.79,24116.0,132.7938,132.8121,132.7387,132.7571,24116.0
2021-11-04 12:05:00,144.8,144.88,144.78,144.81,46164.0,132.7663,132.8396,132.7479,132.7754,46164.0
2021-11-04 12:10:00,144.81,144.81,144.55,144.72,121468.0,132.7754,132.7754,132.537,132.6929,121468.0
2021-11-04 12:15:00,144.72,144.81,144.69,144.79,14400.0,132.6929,132.7754,132.6654,132.7571,14400.0
2021-11-04 12:20:00,144.79,144.94,144.79,144.91,12597.0,132.7571,132.8946,132.7571,132.8671,12597.0
2021-11-04 12:25:00,144.91,144.95,144.86,144.92,25871.0,132.8671,132.9038,132.8213,132.8763,25871.0
2021-11-04 12:30:00,144.91,145.03,144.89,144.98,19534.0,132.8671,132.9771,132.8488,132.9313,19534.0
2021-11-04 12:35:00,145.0,145.1,144.98,145.07,23108.0,132.9496,133.0413,132.9313,133.0138,23108.0
2021-11-04 12:40:00,145.06,145.11,145.0,145.11,24737.0,133.0046,133.0505,132.9496,133.0505,24737.0
2021-11-04 12:45:00,145.11,145.15,144.99,145.15,43908.0,133.0505,133.0872,132.9405,133.0872,43908.0
2021-11-04 12:50:00,145.15,145.21,145.09,145.21,17537.0,133.0872,133.1422,133.0321,133.1422,17537.0
2021-11-04 12:55:00,145.22,145.27,145.18,145.23,23921.0,133.1513,133.1972,133.1147,133.1605,23921.0
2021-11-04 13:00:00,145.23,145.27,145.1,145.12,24421.0,133.1605,133.1972,133.0413,133.0597,24421.0
2021-11-04 13:05:00,145.13,145.26,145.13,145.21,35542.0,133.0688,133.188,133.0688,133.1422,35542.0
2021-11-04 13:10:00,145.2,145.2,145.09,145.14,20753.0,133.133,133.133,133.0321,133.078,20753.0
2021-11-04 13:15:00,145.14,145.19,145.06,145.19,18202.0,133.078,133.1238,133.0046,133.1238,18202.0
2021-11-04 13:20:00,145.2,145.2,144.42,144.99,56464.0,133.133,133.133,132.4178,132.9405,56464.0
2021-11-04 13:25:00,145.0,145.03,144.87,144.98,19675.0,132.9496,132.9771,132.8304,132.9313,19675.0
2021-11-04 13:30:00,144.98,145.0,144.88,144.9,24388.0,132.9313,132.9496,132.8396,132.8579,24388.0
2021-11-04 13:35:00,144.91,144.99,144.91,144.98,19910.0,132.8671,132.9405,132.8671,132.9313,19910.0
2021-11-04 13:40:00,144.96,145.02,144.94,144.98,27008.0,132.913,132.968,132.8946,132.9313,27008.0
2021-11-04 13:45:00,144.97,145.02,144.95,144.97,26024.0,132.9221,132.968,132.9038,132.9221,26024.0
2021-11-04 13:50:00,144.97,144.97,144.88,144.93,26531.0,132.9221,132.9221,132.8396,132.8854,26531.0
2021-11-04 13:55:00,144.92,144.96,144.87,144.87,22408.0,132.8763,132.913,132.8304,132.8304,22408.0
2021-11-04 14:00:00,144.86,144.95,144.86,144.86,26824.0,132.8213,132.9038,132.8213,132.8213,26824.0
2021-11-04 14:05:00,144.84,144.88,144.72,144.72,19641.0,132.8029,132.8396,132.6929,132.6929,19641.0
2021-11-04 14:10:00,144.72,144.81,144.72,144.81,18143.0,132.6929,132.7754,132.6929,132.7754,18143.0
2021-11-04 14:15:00,144.8,144.82,144.75,144.75,20323.0,132.7663,132.7846,132.7204,132.7204,20323.0
2021-11-04 14:20:00,144.75,144.79,144.74,144.78,14925.0,132.7204,132.7571,132.7112,132.7479,14925.0
2021-11-04 14:25:00,144.78,144.81,144.73,144.79,25842.0,132.7479,132.7754,132.7021,132.7571,25842.0
2021-11-04 14:30:00,144.79,144.9,144.78,144.89,14923.0,132.7571,132.8579,132.7479,132.8488,14923.0
2021-11-04 14:35:00,144.9,144.9,144.84,144.84,20547.0,132.8579,132.8579,132.8029,132.8029,20547.0
2021-11-04 14:40:00,144.85,144.96,144.85,144.95,14539.0,132.8121,132.913,132.8121,132.9038,14539.0
2021-11-04 14:45:00,144.94,145.01,144.9,145.01,18251.0,132.8946,132.9588,132.8579,132.9588,18251.0
2021-11-04 14:50:00,145.01,145.04,144.96,145.03,19914.0,132.9588,132.9863,132.913,132.9771,19914.0
2021-11-04 14:55:00,145.03,145.12,145.02,145.11,29078.0,132.9771,133.0597,132.968,133.0505,29078.0
2021-11-04 15:00:00,145.1,145.14,145.05,145.13,19204.0,133.0413,133.078,132.9955,133.0688,19204.0
2021-11-04 15:05:00,145.12,145.2,145.08,145.12,48463.0,133.0597,133.133,133.023,133.0597,48463.0
2021-11-04 15:10:00,145.13,145.22,145.07,145.18,30765.0,133.0688,133.1513,133.0138,133.1147,30765.0
2021-11-04 15:15:00,145.18,145.18,144.92,144.96,45923.0,133.1147,133.1147,132.8763,132.913,45923.0
2021-11-04 15:20:00,144.97,144.98,144.89,144.9,20026.0,132.9221,132.9313,132.8488,132.8579,20026.0
2021-11-04 15:25:00,144.9,144.96,144.9,144.93,24292.0,132.8579,132.913,132.8579,132.8854,24292.0
2021-11-04 15:30:00,144.92,144.96,144.83,144.88,31225.0,132.8763,132.913,132.7938,132.8396,31225.0
2021-11-04 15:35:00,144.87,145.01,144.87,144.99,51066.0,132.8304,132.9588,132.8304,132.9405,51066.0
2021-11-04 15:40:00,145.0,145.08,144.95,145.06,41702.0,132.9496,133.023,132.9038,133.0046,41702.0
2021-11-04 15:45:00,145.06,145.06,144.94,144.97,40039.0,133.0046,133.0046,132.8946,132.9221,40039.0
2021-11-04 15:50:00,144.97,145.19,144.97,145.19,66140.0,132.9221,133.1238,132.9221,133.1238,66140.0
2021-11-04 15:55:00,145.18,145.38,145.15,145.38,348706.0,133.1147,133.298,133.0872,133.298,348706.0
2021-11-05 09:30:00,145.44,145.52,145.2,145.32,194783.0,133.3531,133.4264,133.133,133.243,194783.0
2021-11-05 09:35:00,145.32,145.74,145.21,145.64,118100.0,133.243,133.6281,133.1422,133.5364,118100.0
2021-11-05 09:40:00,145.64,145.87,145.36,145.36,86892.0,133.5364,133.7473,133.2797,133.2797,86892.0
2021-11-05 09:45:00,145.36,145.56,145.08,145.09,88896.0,133.2797,133.4631,133.023,133.0321,88896.0
2021-11-05 09:50:00,145.11,145.2,144.87,144.91,60719.0,133.0505,133.133,132.8304,132.8671,60719.0
2021-11-05 09:55:00,144.92,145.16,144.92,144.99,43380.0,132.8763,133.0963,132.8763,132.9405,43380.0
2021-11-05 10:00:00,144.98,145.21,144.8,145.18,49370.0,132.9313,133.1422,132.7663,133.1147,49370.0
2021-11-05 10:05:00,145.16,145.25,145.1,145.19,35179.0,133.0963,133.1789,133.0413,133.1238,35179.0
2021-11-05 10:10:00,145.19,145.22,145.01,145.18,33639.0,133.1238,133.1513,132.9588,133.1147,33639.0
2021-11-05 10:15:00,145.18,145.19,145.04,145.12,35529.0,133.1147,133.1238,132.9863,133.0597,35529.0
2021-11-05 10:20:00,145.11,145.24,145.11,145.24,21766.0,133.0505,133.1697,133.0505,133.1697,21766.0
2021-11-05 10:25:00,145.24,145.47,145.2,145.45,36691.0,133.1697,133.3806,133.133,133.3622,36691.0
2021-11-05 10:30:00,145.44,145.61,145.4,145.58,36580.0,133.3531,133.5089,133.3164,133.4814,36580.0
2021-11-05 10:35:00,145.57,145.78,145.48,145.72,37682.0,133.4723,133.6648,133.3897,133.6098,37682.0
2021-11-05 10:40:00,145.7,145.86,145.66,145.83,35651.0,133.5915,133.7382,133.5548,133.7107,35651.0
2021-11-05 10:45:00,145.82,145.86,145.8,145.84,42481.0,133.7015,133.7382,133.6831,133.7198,42481.0
2021-11-05 10:50:00,145.84,145.93,145.81,145.9,42876.0,133.7198,133.8023,133.6923,133.7748,42876.0
2021-11-05 10:55:00,145.9,145.93,145.83,145.91,47425.0,133.7748,133.8023,133.7107,133.784,47425.0
2021-11-05 11:00:00,145.91,145.96,145.84,145.84,47150.0,133.784,133.8298,133.7198,133.7198,47150.0
2021-11-05 11:05:00,145.84,145.88,145.73,145.86,26681.0,133.7198,133.7565,133.619,133.7382,26681.0
2021-11-05 11:10:00,145.86,145.96,145.86,145.93,31229.0,133.7382,133.8298,133.7382,133.8023,31229.0
2021-11-05 11:15:00,145.92,145.94,145.84,145.92,30723.0,133.7932,133.8115,133.7198,133.7932,30723.0
2021-11-05 11:20:00,145.91,145.96,145.87,145.92,39854.0,133.784,133.8298,133.7473,133.7932,39854.0
2021-11-05 11:25:00,145.92,145.92,145.81,145.85,25962.0,133.7932,133.7932,133.6923,133.729,25962.0
2021-11-05 11:30:00,145.85,146.07,145.78,146.05,157122.0,133.729,133.9307,133.6648,133.9124,157122.0
2021-11-05 11:35:00,146.04,146.09,145.94,146.08,33101.0,133.9032,133.949,133.8115,133.9399,33101.0
2021-11-05 11:40:00,146.08,146.09,145.91,145.94,63157.0,133.9399,133.949,133.784,133.8115,63157.0
2021-11-05 11:45:00,145.94,146.03,145.88,146.01,41284.0,133.8115,133.894,133.7565,133.8757,41284.0
2021-11-05 11:50:00,145.99,145.99,145.83,145.91,34321.0,133.8574,133.8574,133.7107,133.784,34321.0
2021-11-05 11:55:00,145.91,145.93,145.6,145.6,51380.0,133.784,133.8023,133.4998,133.4998,51380.0
2021-11-05 12:00:00,145.61,145.79,145.56,145.77,37949.0,133.5089,133.674,133.4631,133.6556,37949.0
2021-11-05 12:05:00,145.77,145.8,145.7,145.79,21876.0,133.6556,133.6831,133.5915,133.674,21876.0
2021-11-05 12:10:00,145.79,145.85,145.75,145.77,29344.0,133.674,133.729,133.6373,133.6556,29344.0
2021-11-05 12:15:00,145.77,145.89,145.76,145.89,25175.0,133.6556,133.7657,133.6465,133.7657,25175.0
2021-11-05 12:20:00,145.88,146.01,145.85,145.97,22434.0,133.7565,133.8757,133.729,133.839,22434.0
2021-11-05 12:25:00,145.97,146.04,145.95,146.04,31963.0,133.839,133.9032,133.8207,133.9032,31963.0
2021-11-05 12:30:00,146.04,146.07,146.01,146.01,22479.0,133.9032,133.9307,133.8757,133.8757,22479.0
2021-11-05 12:35:00,145.99,146.11,145.99,146.03,42584.0,133.8574,133.9674,133.8574,133.894,42584.0
2021-11-05 12:40:00,146.03,146.1,145.97,146.08,53337.0,133.894,133.9582,133.839,133.9399,53337.0
2021-11-05 12:45:00,146.08,146.1,146.03,146.06,17421.0,133.9399,133.9582,133.894,133.9215,17421.0
2021-11-05 12:50:00,146.06,146.07,145.98,146.05,35453.0,133.9215,133.9307,133.8482,133.9124,35453.0
2021-11-05 12:55:00,146.05,146.06,145.98,145.98,21834.0,133.9124,133.9215,133.8482,133.8482,21834.0
2021-11-05 13:00:00,145.99,146.03,145.92,145.98,16449.0,133.8574,133.894,133.7932,133.8482,16449.0
2021-11-05 13:05:00,145.97,146.0,145.87,145.9,20624.0,133.839,133.8665,133.7473,133.7748,20624.0
2021-11-05 13:10:00,145.9,145.93,145.88,145.88,24208.0,133.7748,133.8023,133.7565,133.7565,24208.0
2021-11-05 13:15:00,145.89,145.9,145.83,145.86,13560.0,133.7657,133.7748,133.7107,133.7382,13560.0
2021-11-05 13:20:00,145.88,145.98,145.86,145.86,19219.0,133.7565,133.8482,133.7382,133.7382,19219.0
2021-11-05 13:25:00,145.87,145.87,145.76,145.81,24010.0,133.7473,133.7473,133.6465,133.6923,24010.0
2021-11-05 13:30:00,145.81,145.83,145.71,145.83,27621.0,133.6923,133.7107,133.6006,133.7107,27621.0
2021-11-05 13:35:00,145.82,145.94,145.8,145.83,38720.0,133.7015,133.8115,133.6831,133.7107,38720.0
2021-11-05 13:40:00,145.83,145.91,145.77,145.9,25880.0,133.7107,133.784,133.6556,133.7748,25880.0
2021-11-05 13:45:00,145.9,145.98,145.88,145.91,23502.0,133.7748,133.8482,133.7565,133.784,23502.0
2021-11-05 13:50:00,145.9,146.04,145.88,146.04,24093.0,133.7748,133.9032,133.7565,133.9032,24093.0
2021-11-05 13:55:00,146.04,146.09,146.0,146.07,27153.0,133.9032,133.949,133.8665,133.9307,27153.0
2021-11-05 14:00:00,146.08,146.17,146.08,146.13,32998.0,133.9399,134.0224,133.9399,133.9857,32998.0
2021-11-05 14:05:00,146.14,146.28,146.14,146.26,39231.0,133.9949,134.1233,133.9949,134.1049,39231.0
2021-11-05 14:10:00,146.25,146.3,146.23,146.3,22839.0,134.0957,134.1416,134.0774,134.1416,22839.0
2021-11-05 14:15:00,146.3,146.36,146.26,146.36,42664.0,134.1416,134.1966,134.1049,134.1966,42664.0
2021-11-05 14:20:00,146.36,146.36,146.19,146.23,27978.0,134.1966,134.1966,134.0407,134.0774,27978.0
2021-11-05 14:25:00,146.23,146.25,146.15,146.24,34074.0,134.0774,134.0957,134.0041,134.0866,34074.0
2021-11-05 14:30:00,146.24,146.28,146.19,146.27,24235.0,134.0866,134.1233,134.0407,134.1141,24235.0
2021-11-05 14:35:00,146.26,146.26,146.17,146.21,24251.0,134.1049,134.1049,134.0224,134.0591,24251.0
2021-11-05 14:40:00,146.21,146.28,146.18,146.19,35593.0,134.0591,134.1233,134.0316,134.0407,35593.0
2021-11-05 14:45:00,146.19,146.2,146.08,146.08,32354.0,134.0407,134.0499,133.9399,133.9399,32354.0
2021-11-05 14:50:00,146.07,146.13,146.06,146.13,23523.0,133.9307,133.9857,133.9215,133.9857,23523.0
2021-11-05 14:55:00,146.13,146.13,146.02,146.04,13132.0,133.9857,133.9857,133.8849,133.9032,13132.0
2021-11-05 15:00:00,146.05,146.18,146.04,146.18,26071.0,133.9124,134.0316,133.9032,134.0316,26071.0
2021-11-05 15:05:00,146.18,146.23,146.14,146.19,22211.0,134.0316,134.0774,133.9949,134.0407,22211.0
2021-11-05 15:10:00,146.2,146.21,146.11,146.14,23396.0,134.0499,134.0591,133.9674,133.9949,23396.0
2021-11-05 15:15:00,146.15,146.15,146.03,146.12,37745.0,134.0041,134.0041,133.894,133.9766,37745.0
2021-11-05 15:20:00,146.11,146.25,146.1,146.25,34591.0,133.9674,134.0957,133.9582,134.0957,34591.0
2021-11-05 15:25:00,146.25,146.27,146.14,146.19,46447.0,134.0957,134.1141,133.9949,134.0407,46447.0
2021-11-05 15:30:00,146.18,146.29,146.1,146.25,56606.0,134.0316,134.1324,133.9582,134.0957,56606.0
2021-11-05 15:35:00,146.26,146.37,146.23,146.25,57700.0,134.1049,134.2058,134.0774,134.0957,57700.0
2021-11-05 15:40:00,146.25,146.26,146.07,146.14,44586.0,134.0957,134.1049,133.9307,133.9949,44586.0
2021-11-05 15:45:00,146.14,146.23,146.09,146.17,91384.0,133.9949,134.0774,133.949,134.0224,91384.0
2021-11-05 15:50:00,146.18,146.23,146.08,146.12,100329.0,134.0316,134.0774,133.9399,133.9766,100329.0
2021-11-05 15:55:00,146.11,146.18,146.01,146.03,211715.0,133.9674,134.0316,133.8757,133.894,211715.0
2021-11-08 09:30:00,145.5,146.1,145.4,145.63,255233.0,133.4081,133.9582,133.3164,133.5273,255233.0
2021-11-08 09:35:00,145.59,145.69,145.08,145.11,48150.0,133.4906,133.5823,133.023,133.0505,48150.0
2021-11-08 09:40:00,145.09,145.11,144.65,144.76,88308.0,133.0321,133.0505,132.6287,132.7296,88308.0
2021-11-08 09:45:00,144.83,144.99,144.61,144.83,47369.0,132.7938,132.9405,132.592,132.7938,47369.0
2021-11-08 09:50:00,144.82,144.83,144.26,144.41,47628.0,132.7846,132.7938,132.2711,132.4087,47628.0
2021-11-08 09:55:00,144.39,144.61,144.2,144.59,49280.0,132.3903,132.592,132.2161,132.5737,49280.0
2021-11-08 10:00:00,144.57,144.79,144.52,144.56,37259.0,132.5554,132.7571,132.5095,132.5462,37259.0
2021-11-08 10:05:00,144.56,144.61,144.27,144.36,45851.0,132.5462,132.592,132.2803,132.3628,45851.0
2021-11-08 10:10:00,144.37,144.71,144.32,144.7,40085.0,132.372,132.6837,132.3261,132.6746,40085.0
2021-11-08 10:15:00,144.69,144.85,144.53,144.81,43570.0,132.6654,132.8121,132.5187,132.7754,43570.0
2021-11-08 10:20:00,144.81,144.87,144.61,144.63,25663.0,132.7754,132.8304,132.592,132.6104,25663.0
2021-11-08 10:25:00,144.63,144.66,144.5,144.64,23370.0,132.6104,132.6379,132.4912,132.6195,23370.0
2021-11-08 10:30:00,144.64,144.78,144.6,144.77,23174.0,132.6195,132.7479,132.5829,132.7387,23174.0
2021-11-08 10:35:00,144.77,144.79,144.47,144.48,31125.0,132.7387,132.7571,132.4637,132.4728,31125.0
2021-11-08 10:40:00,144.47,144.5,144.2,144.28,59797.0,132.4637,132.4912,132.2161,132.2895,59797.0
2021-11-08 10:45:00,144.28,144.47,144.23,144.43,31456.0,132.2895,132.4637,132.2436,132.427,31456.0
2021-11-08 10:50:00,144.44,144.45,144.32,144.43,29619.0,132.4362,132.4453,132.3261,132.427,29619.0
2021-11-08 10:55:00,144.43,144.45,144.33,144.36,30508.0,132.427,132.4453,132.3353,132.3628,30508.0
2021-11-08 11:00:00,144.37,144.37,144.25,144.29,24578.0,132.372,132.372,132.262,132.2986,24578.0
2021-11-08 11:05:00,144.28,144.29,144.12,144.22,20595.0,132.2895,132.2986,132.1428,132.2345,20595.0
2021-11-08 11:10:00,144.21,144.21,144.04,144.04,23916.0,132.2253,132.2253,132.0694,132.0694,23916.0
2021-11-08 11:15:00,144.05,144.19,144.05,144.11,34316.0,132.0786,132.2069,132.0786,132.1336,34316.0
2021-11-08 11:20:00,144.13,144.18,144.06,144.18,23200.0,132.1519,132.1978,132.0877,132.1978,23200.0
2021-11-08 11:25:00,144.18,144.3,144.18,144.23,24364.0,132.1978,132.3078,132.1978,132.2436,24364.0
2021-11-08 11:30:00,144.23,144.27,144.18,144.2,25433.0,132.2436,132.2803,132.1978,132.2161,25433.0
2021-11-08 11:35:00,144.21,144.35,144.2,144.25,37234.0,132.2253,132.3536,132.2161,132.262,37234.0
2021-11-08 11:40:00,144.26,144.27,144.15,144.15,24095.0,132.2711,132.2803,132.1703,132.1703,24095.0
2021-11-08 11:45:00,144.14,144.22,144.09,144.1,40226.0,132.1611,132.2345,132.1153,132.1244,40226.0
2021-11-08 11:50:00,144.11,144.3,144.1,144.25,35859.0,132.1336,132.3078,132.1244,132.262,35859.0
2021-11-08 11:55:00,144.25,144.26,144.16,144.16,21899.0,132.262,132.2711,132.1794,132.1794,21899.0
2021-11-08 12:00:00,144.15,144.16,144.03,144.08,24770.0,132.1703,132.1794,132.0602,132.1061,24770.0
2021-11-08 12:05:00,144.09,144.14,144.07,144.11,11976.0,132.1153,132.1611,132.0969,132.1336,11976.0
2021-11-08 12:10:00,144.12,144.29,144.1,144.27,21475.0,132.1428,132.2986,132.1244,132.2803,21475.0
2021-11-08 12:15:00,144.27,144.36,144.25,144.35,18455.0,132.2803,132.3628,132.262,132.3536,18455.0
2021-11-08 12:20:00,144.37,144.37,144.24,144.24,19626.0,132.372,132.372,132.2528,132.2528,19626.0
2021-11-08 12:25:00,144.23,144.3,144.19,144.3,17783.0,132.2436,132.3078,132.2069,132.3078,17783.0
2021-11-08 12:30:00,144.3,144.32,144.19,144.29,22153.0,132.3078,132.3261,132.2069,132.2986,22153.0
2021-11-08 12:35:00,144.28,144.32,144.23,144.25,11645.0,132.2895,132.3261,132.2436,132.262,11645.0
2021-11-08 12:40:00,144.25,144.26,144.18,144.2,16810.0,132.262,132.2711,132.1978,132.2161,16810.0
2021-11-08 12:45:00,144.21,144.31,144.21,144.28,20378.0,132.2253,132.317,132.2253,132.2895,20378.0
2021-11-08 12:50:00,144.3,144.46,144.3,144.39,31177.0,132.3078,132.4545,132.3078,132.3903,31177.0
2021-11-08 12:55:00,144.38,144.44,144.33,144.44,23339.0,132.3812,132.4362,132.3353,132.4362,23339.0
2021-11-08 13:00:00,144.44,144.46,144.31,144.33,20929.0,132.4362,132.4545,132.317,132.3353,20929.0
2021-11-08 13:05:00,144.32,144.33,144.2,144.21,17538.0,132.3261,132.3353,132.2161,132.2253,17538.0
2021-11-08 13:10:00,144.2,144.53,144.19,144.53,66282.0,132.2161,132.5187,132.2069,132.5187,66282.0
2021-11-08 13:15:00,144.52,144.56,144.5,144.53,16772.0,132.5095,132.5462,132.4912,132.5187,16772.0
2021-11-08 13:20:00,144.55,144.61,144.54,144.61,20772.0,132.537,132.592,132.5279,132.592,20772.0
2021-11-08 13:25:00,144.61,144.7,144.57,144.68,18705.0,132.592,132.6746,132.5554,132.6562,18705.0
2021-11-08 13:30:00,144.67,144.68,144.6,144.68,16558.0,132.6471,132.6562,132.5829,132.6562,16558.0
2021-11-08 13:35:00,144.67,144.69,144.62,144.63,20511.0,132.6471,132.6654,132.6012,132.6104,20511.0
2021-11-08 13:40:00,144.65,144.87,144.64,144.87,36940.0,132.6287,132.8304,132.6195,132.8304,36940.0
2021-11-08 13:45:00,144.88,144.92,144.83,144.91,27964.0,132.8396,132.8763,132.7938,132.8671,27964.0
2021-11-08 13:50:00,144.91,144.93,144.87,144.89,11651.0,132.8671,132.8854,132.8304,132.8488,11651.0
2021-11-08 13:55:00,144.9,145.0,144.9,144.97,30086.0,132.8579,132.9496,132.8579,132.9221,30086.0
2021-11-08 14:00:00,144.97,145.1,144.97,145.09,23516.0,132.9221,133.0413,132.9221,133.0321,23516.0
2021-11-08 14:05:00,145.09,145.13,145.02,145.05,20153.0,133.0321,133.0688,132.968,132.9955,20153.0
2021-11-08 14:10:00,145.04,145.08,144.96,144.96,15550.0,132.9863,133.023,132.913,132.913,15550.0
2021-11-08 14:15:00,144.98,145.0,144.94,144.98,14483.0,132.9313,132.9496,132.8946,132.9313,14483.0
2021-11-08 14:20:00,144.98,144.99,144.86,144.89,16366.0,132.9313,132.9405,132.8213,132.8488,16366.0
2021-11-08 14:25:00,144.89,144.92,144.83,144.91,12554.0,132.8488,132.8763,132.7938,132.8671,12554.0
2021-11-08 14:30:00,144.9,144.92,144.87,144.89,16497.0,132.8579,132.8763,132.8304,132.8488,16497.0
2021-11-08 14:35:00,144.89,144.92,144.84,144.92,16405.0,132.8488,132.8763,132.8029,132.8763,16405.0
2021-11-08 14:40:00,144.94,144.99,144.93,144.98,29400.0,132.8946,132.9405,132.8854,132.9313,29400.0
2021-11-08 14:45:00,144.98,144.99,144.92,144.94,10221.0,132.9313,132.9405,132.8763,132.8946,10221.0
2021-11-08 14:50:00,144.94,144.95,144.91,144.91,11058.0,132.8946,132.9038,132.8671,132.8671,11058.0
2021-11-08 14:55:00,144.91,144.98,144.85,144.97,21467.0,132.8671,132.9313,132.8121,132.9221,21467.0
2021-11-08 15:00:00,144.97,144.99,144.88,144.94,23812.0,132.9221,132.9405,132.8396,132.8946,23812.0
2021-11-08 15:05:00,144.94,145.04,144.93,145.02,19928.0,132.8946,132.9863,132.8854,132.968,19928.0
2021-11-08 15:10:00,145.02,145.02,144.92,144.94,19563.0,132.968,132.968,132.8763,132.8946,19563.0
2021-11-08 15:15:00,144.95,144.97,144.88,144.92,19074.0,132.9038,132.9221,132.8396,132.8763,19074.0
2021-11-08 15:20:00,144.92,144.96,144.81,144.81,47147.0,132.8763,132.913,132.7754,132.7754,47147.0
2021-11-08 15:25:00,144.81,144.93,144.81,144.9,41477.0,132.7754,132.8854,132.7754,132.8579,41477.0
2021-11-08 15:30:00,144.88,144.92,144.85,144.85,36234.0,132.8396,132.8763,132.8121,132.8121,36234.0
2021-11-08 15:35:00,144.84,144.94,144.81,144.93,33730.0,132.8029,132.8946,132.7754,132.8854,33730.0
2021-11-08 15:40:00,144.93,145.17,144.93,145.13,58860.0,132.8854,133.1055,132.8854,133.0688,58860.0
2021-11-08 15:45:00,145.13,145.2,145.07,145.15,40174.0,133.0688,133.133,133.0138,133.0872,40174.0
2021-11-08 15:50:00,145.16,145.3,145.16,145.19,78298.0,133.0963,133.2247,133.0963,133.1238,78298.0
2021-11-08 15:55:00,145.19,145.21,144.95,144.96,336942.0,133.1238,133.1422,132.9038,132.913,336942.0
2021-11-09 09:30:00,145.03,145.19,144.87,145.08,174882.0,132.9771,133.1238,132.8304,133.023,174882.0
2021-11-09 09:35:00,145.08,145.08,144.71,144.71,37409.0,133.023,133.023,132.6837,132.6837,37409.0
2021-11-09 09:40:00,144.7,145.04,144.58,145.02,84935.0,132.6746,132.9863,132.5645,132.968,84935.0
2021-11-09 09:45:00,145.05,145.37,144.94,145.37,72514.0,132.9955,133.2889,132.8946,133.2889,72514.0
2021-11-09 09:50:00,145.37,145.47,145.21,145.43,47943.0,133.2889,133.3806,133.1422,133.3439,47943.0
2021-11-09 09:55:00,145.46,145.83,145.42,145.56,46999.0,133.3714,133.7107,133.3347,133.4631,46999.0
2021-11-09 10:00:00,145.53,145.53,145.16,145.32,57119.0,133.4356,133.4356,133.0963,133.243,57119.0
2021-11-09 10:05:00,145.3,145.58,145.26,145.43,30054.0,133.2247,133.4814,133.188,133.3439,30054.0
2021-11-09 10:10:00,145.42,145.48,144.93,144.93,34054.0,133.3347,133.3897,132.8854,132.8854,34054.0
2021-11-09 10:15:00,144.92,144.96,144.62,144.87,53894.0,132.8763,132.913,132.6012,132.8304,53894.0
2021-11-09 10:20:00,144.87,145.04,144.74,144.91,34047.0,132.8304,132.9863,132.7112,132.8671,34047.0
2021-11-09 10:25:00,144.92,144.95,144.71,144.82,36102.0,132.8763,132.9038,132.6837,132.7846,36102.0
2021-11-09 10:30:00,144.82,144.94,144.77,144.91,28542.0,132.7846,132.8946,132.7387,132.8671,28542.0
2021-11-09 10:35:00,144.92,144.94,144.83,144.84,22482.0,132.8763,132.8946,132.7938,132.8029,22482.0
2021-11-09 10:40:00,144.84,144.91,144.71,144.9,32055.0,132.8029,132.8671,132.6837,132.8579,32055.0
2021-11-09 10:45:00,144.9,145.03,144.83,145.03,23428.0,132.8579,132.9771,132.7938,132.9771,23428.0
2021-11-09 10:50:00,145.03,145.17,145.03,145.07,26227.0,132.9771,133.1055,132.9771,133.0138,26227.0
2021-11-09 10:55:00,145.08,145.13,145.04,145.12,31040.0,133.023,133.0688,132.9863,133.0597,31040.0
2021-11-09 11:00:00,145.12,145.24,145.08,145.16,29281.0,133.0597,133.1697,133.023,133.0963,29281.0
2021-11-09 11:05:00,145.14,145.14,145.01,145.03,33816.0,133.078,133.078,132.9588,132.9771,33816.0
2021-11-09 11:10:00,145.04,145.07,144.87,144.95,34724.0,132.9863,133.0138,132.8304,132.9038,34724.0
2021-11-09 11:15:00,144.95,145.01,144.92,145.0,31161.0,132.9038,132.9588,132.8763,132.9496,31161.0
2021-11-09 11:20:00,145.0,145.05,144.94,144.97,20710.0,132.9496,132.9955,132.8946,132.9221,20710.0
2021-11-09 11:25:00,144.97,145.08,144.93,145.06,17924.0,132.9221,133.023,132.8854,133.0046,17924.0
2021-11-09 11:30:00,145.07,145.1,144.99,145.0,22081.0,133.0138,133.0413,132.9405,132.9496,22081.0
2021-11-09 11:35:00,145.01,145.14,145.01,145.05,28970.0,132.9588,133.078,132.9588,132.9955,28970.0
2021-11-09 11:40:00,145.05,145.13,145.0,145.09,29651.0,132.9955,133.0688,132.9496,133.0321,29651.0
2021-11-09 11:45:00,145.09,145.26,145.09,145.18,16374.0,133.0321,133.188,133.0321,133.1147,16374.0
2021-11-09 11:50:00,145.19,145.24,145.13,145.17,26505.0,133.1238,133.1697,133.0688,133.1055,26505.0
2021-11-09 11:55:00,145.16,145.22,145.13,145.22,20453.0,133.0963,133.1513,133.0688,133.1513,20453.0
2021-11-09 12:00:00,145.21,145.34,145.15,145.34,19522.0,133.1422,133.2614,133.0872,133.2614,19522.0
2021-11-09 12:05:00,145.33,145.37,145.28,145.28,13212.0,133.2522,133.2889,133.2064,133.2064,13212.0
2021-11-09 12:10:00,145.29,145.39,145.27,145.36,16028.0,133.2155,133.3072,133.1972,133.2797,16028.0
2021-11-09 12:15:00,145.38,145.43,145.38,145.41,12154.0,133.298,133.3439,133.298,133.3256,12154.0
2021-11-09 12:20:00,145.42,145.47,145.39,145.47,16734.0,133.3347,133.3806,133.3072,133.3806,16734.0
2021-11-09 12:25:00,145.49,145.49,145.37,145.47,16301.0,133.3989,133.3989,133.2889,133.3806,16301.0
2021-11-09 12:30:00,145.47,145.51,145.42,145.46,19118.0,133.3806,133.4172,133.3347,133.3714,19118.0
2021-11-09 12:35:00,145.46,145.6,145.44,145.56,22025.0,133.3714,133.4998,133.3531,133.4631,22025.0
2021-11-09 12:40:00,145.56,145.63,145.52,145.54,16407.0,133.4631,133.5273,133.4264,133.4448,16407.0
2021-11-09 12:45:00,145.55,145.55,145.5,145.54,23062.0,133.4539,133.4539,133.4081,133.4448,23062.0
2021-11-09 12:50:00,145.53,145.6,145.53,145.56,16712.0,133.4356,133.4998,133.4356,133.4631,16712.0
2021-11-09 12:55:00,145.56,145.62,145.53,145.55,20447.0,133.4631,133.5181,133.4356,133.4539,20447.0
2021-11-09 13:00:00,145.54,145.58,145.46,145.49,19618.0,133.4448,133.4814,133.3714,133.3989,19618.0
2021-11-09 13:05:00,145.49,145.56,145.46,145.54,19840.0,133.3989,133.4631,133.3714,133.4448,19840.0
2021-11-09 13:10:00,145.55,145.62,145.51,145.56,37523.0,133.4539,133.5181,133.4172,133.4631,37523.0
2021-11-09 13:15:00,145.58,145.63,145.53,145.62,21087.0,133.4814,133.5273,133.4356,133.5181,21087.0
2021-11-09 13:20:00,145.63,145.72,145.63,145.71,20691.0,133.5273,133.6098,133.5273,133.6006,20691.0
2021-11-09 13:25:00,145.71,145.71,145.66,145.69,23009.0,133.6006,133.6006,133.5548,133.5823,23009.0
2021-11-09 13:30:00,145.69,145.75,145.64,145.68,20762.0,133.5823,133.6373,133.5364,133.5731,20762.0
2021-11-09 13:35:00,145.68,145.73,145.67,145.7,19153.0,133.5731,133.619,133.5639,133.5915,19153.0
2021-11-09 13:40:00,145.7,145.78,145.67,145.76,22317.0,133.5915,133.6648,133.5639,133.6465,22317.0
2021-11-09 13:45:00,145.77,145.78,145.71,145.75,23654.0,133.6556,133.6648,133.6006,133.6373,23654.0
2021-11-09 13:50:00,145.76,145.78,145.67,145.73,22091.0,133.6465,133.6648,133.5639,133.619,22091.0
2021-11-09 13:55:00,145.72,145.74,145.67,145.71,30957.0,133.6098,133.6281,133.5639,133.6006,30957.0
2021-11-09 14:00:00,145.7,145.73,145.67,145.72,48905.0,133.5915,133.619,133.5639,133.6098,48905.0
2021-11-09 14:05:00,145.72,145.72,145.54,145.54,16346.0,133.6098,133.6098,133.4448,133.4448,16346.0
2021-11-09 14:10:00,145.55,145.57,145.48,145.51,11721.0,133.4539,133.4723,133.3897,133.4172,11721.0
2021-11-09 14:15:00,145.5,145.55,145.45,145.46,20124.0,133.4081,133.4539,133.3622,133.3714,20124.0
2021-11-09 14:20:00,145.47,145.47,145.39,145.4,25080.0,133.3806,133.3806,133.3072,133.3164,25080.0
2021-11-09 14:25:00,145.41,145.43,145.31,145.31,32375.0,133.3256,133.3439,133.2339,133.2339,32375.0
2021-11-09 14:30:00,145.31,145.39,145.28,145.36,20798.0,133.2339,133.3072,133.2064,133.2797,20798.0
2021-11-09 14:35:00,145.36,145.4,145.32,145.38,35699.0,133.2797,133.3164,133.243,133.298,35699.0
2021-11-09 14:40:00,145.38,145.41,145.33,145.39,25852.0,133.298,133.3256,133.2522,133.3072,25852.0
2021-11-09 14:45:00,145.39,145.48,145.39,145.45,18454.0,133.3072,133.3897,133.3072,133.3622,18454.0
2021-11-09 14:50:00,145.45,145.46,145.35,145.36,17640.0,133.3622,133.3714,133.2705,133.2797,17640.0
2021-11-09 14:55:00,145.36,145.36,145.24,145.28,17501.0,133.2797,133.2797,133.1697,133.2064,17501.0
2021-11-09 15:00:00,145.28,145.34,145.25,145.27,13729.0,133.2064,133.2614,133.1789,133.1972,13729.0
2021-11-09 15:05:00,145.27,145.34,145.24,145.32,16699.0,133.1972,133.2614,133.1697,133.243,16699.0
2021-11-09 15:10:00,145.32,145.37,145.31,145.32,15382.0,133.243,133.2889,133.2339,133.243,15382.0
2021-11-09 15:15:00,145.33,145.35,145.25,145.25,15196.0,133.2522,133.2705,133.1789,133.1789,15196.0
2021-11-09 15:20:00,145.25,145.26,145.2,145.2,26298.0,133.1789,133.188,133.133,133.133,26298.0
2021-11-09 15:25:00,145.2,145.32,145.2,145.31,41801.0,133.133,133.243,133.133,133.2339,41801.0
2021-11-09 15:30:00,145.32,145.33,145.2,145.3,23169.0,133.243,133.2522,133.133,133.2247,23169.0
2021-11-09 15:35:00,145.29,145.37,145.25,145.3,27845.0,133.2155,133.2889,133.1789,133.2247,27845.0
2021-11-09 15:40:00,145.28,145.33,145.22,145.28,60118.0,133.2064,133.2522,133.1513,133.2064,60118.0
2021-11-09 15:45:00,145.29,145.32,145.2,145.25,55052.0,133.2155,133.243,133.133,133.1789,55052.0
2021-11-09 15:50:00,145.21,145.33,145.2,145.28,102171.0,133.1422,133.2522,133.133,133.2064,102171.0
2021-11-09 15:55:00,145.28,145.41,145.22,145.4,277280.0,133.2064,133.3256,133.1513,133.3164,277280.0
2021-11-10 09:30:00,145.74,146.27,145.59,146.02,246049.0,133.6281,134.1141,133.4906,133.8849,246049.0
2021-11-10 09:35:00,146.04,146.37,145.95,146.31,74995.0,133.9032,134.2058,133.8207,134.1508,74995.0
2021-11-10 09:40:00,146.3,146.43,146.24,146.32,96286.0,134.1416,134.2608,134.0866,134.1599,96286.0
2021-11-10 09:45:00,146.32,146.45,145.9,145.94,90101.0,134.1599,134.2791,133.7748,133.8115,90101.0
2021-11-10 09:50:00,145.96,146.26,145.96,146.24,57665.0,133.8298,134.1049,133.8298,134.0866,57665.0
2021-11-10 09:55:00,146.25,146.25,145.79,146.01,62029.0,134.0957,134.0957,133.674,133.8757,62029.0
2021-11-10 10:00:00,146.03,146.2,145.9,145.91,65544.0,133.894,134.0499,133.7748,133.784,65544.0
2021-11-10 10:05:00,145.9,146.1,145.87,146.08,70316.0,133.7748,133.9582,133.7473,133.9399,70316.0
2021-11-10 10:10:00,146.12,146.12,145.95,146.01,40547.0,133.9766,133.9766,133.8207,133.8757,40547.0
2021-11-10 10:15:00,146.02,146.11,145.94,146.11,36863.0,133.8849,133.9674,133.8115,133.9674,36863.0
2021-11-10 10:20:00,146.11,146.32,146.09,146.29,55551.0,133.9674,134.1599,133.949,134.1324,55551.0
2021-11-10 10:25:00,146.28,146.3,146.07,146.17,31494.0,134.1233,134.1416,133.9307,134.0224,31494.0
2021-11-10 10:30:00,146.18,146.21,146.05,146.18,24883.0,134.0316,134.0591,133.9124,134.0316,24883.0
2021-11-10 10:35:00,146.19,146.4,146.18,146.31,65496.0,134.0407,134.2333,134.0316,134.1508,65496.0
2021-11-10 10:40:00,146.31,146.33,146.17,146.2,39945.0,134.1508,134.1691,134.0224,134.0499,39945.0
2021-11-10 10:45:00,146.19,146.2,146.08,146.12,29627.0,134.0407,134.0499,133.9399,133.9766,29627.0
2021-11-10 10:50:00,146.14,146.41,146.14,146.39,100133.0,133.9949,134.2424,133.9949,134.2241,100133.0
2021-11-10 10:55:00,146.42,146.45,146.35,146.45,53125.0,134.2516,134.2791,134.1874,134.2791,53125.0
2021-11-10 11:00:00,146.48,146.54,146.3,146.31,70690.0,134.3066,134.3616,134.1416,134.1508,70690.0
2021-11-10 11:05:00,146.31,146.34,146.19,146.34,22366.0,134.1508,134.1783,134.0407,134.1783,22366.0
2021-11-10 11:10:00,146.34,146.45,146.33,146.45,30749.0,134.1783,134.2791,134.1691,134.2791,30749.0
2021-11-10 11:15:00,146.45,146.46,146.33,146.38,42055.0,134.2791,134.2883,134.1691,134.2149,42055.0
2021-11-10 11:20:00,146.39,146.48,146.39,146.48,20542.0,134.2241,134.3066,134.2241,134.3066,20542.0
2021-11-10 11:25:00,146.47,146.58,146.43,146.51,45875.0,134.2975,134.3983,134.2608,134.3341,45875.0
2021-11-10 11:30:00,146.51,146.54,146.39,146.47,38398.0,134.3341,134.3616,134.2241,134.2975,38398.0
2021-11-10 11:35:00,146.48,146.56,146.42,146.54,32261.0,134.3066,134.38,134.2516,134.3616,32261.0
2021-11-10 11:40:00,146.55,146.67,146.54,146.57,36020.0,134.3708,134.4808,134.3616,134.3892,36020.0
2021-11-10 11:45:00,146.57,146.58,146.47,146.49,26263.0,134.3892,134.3983,134.2975,134.3158,26263.0
2021-11-10 11:50:00,146.48,146.49,146.25,146.27,26342.0,134.3066,134.3158,134.0957,134.1141,26342.0
2021-11-10 11:55:00,146.27,146.36,146.25,146.35,16149.0,134.1141,134.1966,134.0957,134.1874,16149.0
2021-11-10 12:00:00,146.34,146.47,146.34,146.38,41009.0,134.1783,134.2975,134.1783,134.2149,41009.0
2021-11-10 12:05:00,146.37,146.47,146.36,146.44,30981.0,134.2058,134.2975,134.1966,134.27,30981.0
2021-11-10 12:10:00,146.45,146.49,146.4,146.44,23128.0,134.2791,134.3158,134.2333,134.27,23128.0
2021-11-10 12:15:00,146.44,146.44,146.35,146.38,43138.0,134.27,134.27,134.1874,134.2149,43138.0
2021-11-10 12:20:00,146.38,146.54,146.34,146.48,36169.0,134.2149,134.3616,134.1783,134.3066,36169.0
2021-11-10 12:25:00,146.49,146.53,146.45,146.51,29798.0,134.3158,134.3525,134.2791,134.3341,29798.0
2021-11-10 12:30:00,146.51,146.51,146.42,146.44,35537.0,134.3341,134.3341,134.2516,134.27,35537.0
2021-11-10 12:35:00,146.44,146.48,146.38,146.44,32637.0,134.27,134.3066,134.2149,134.27,32637.0
2021-11-10 12:40:00,146.45,146.47,146.37,146.43,33589.0,134.2791,134.2975,134.2058,134.2608,33589.0
2021-11-10 12:45:00,146.43,146.43,146.25,146.28,80071.0,134.2608,134.2608,134.0957,134.1233,80071.0
2021-11-10 12:50:00,146.28,146.46,146.23,146.42,136886.0,134.1233,134.2883,134.0774,134.2516,136886.0
2021-11-10 12:55:00,146.42,146.57,146.42,146.56,31912.0,134.2516,134.3892,134.2516,134.38,31912.0
2021-11-10 13:00:00,146.57,146.59,146.44,146.49,30392.0,134.3892,134.4075,134.27,134.3158,30392.0
2021-11-10 13:05:00,146.48,146.48,146.35,146.45,37947.0,134.3066,134.3066,134.1874,134.2791,37947.0
2021-11-10 13:10:00,146.45,146.62,146.44,146.62,34192.0,134.2791,134.435,134.27,134.435,34192.0
2021-11-10 13:15:00,146.61,146.73,146.61,146.7,40541.0,134.4258,134.5359,134.4258,134.5083,40541.0
2021-11-10 13:20:00,146.7,146.82,146.6,146.8,44619.0,134.5083,134.6184,134.4167,134.6,44619.0
2021-11-10 13:25:00,146.8,146.87,146.77,146.86,73567.0,134.6,134.6642,134.5725,134.6551,73567.0
2021-11-10 13:30:00,146.85,146.93,146.75,146.78,67491.0,134.6459,134.7192,134.5542,134.5817,67491.0
2021-11-10 13:35:00,146.78,146.85,146.75,146.79,25128.0,134.5817,134.6459,134.5542,134.5909,25128.0
2021-11-10 13:40:00,146.79,146.91,146.79,146.91,17003.0,134.5909,134.7009,134.5909,134.7009,17003.0
2021-11-10 13:45:00,146.91,146.96,146.86,146.92,44527.0,134.7009,134.7467,134.6551,134.7101,44527.0
2021-11-10 13:50:00,146.91,147.12,146.91,147.11,256515.0,134.7009,134.8934,134.7009,134.8843,256515.0
2021-11-10 13:55:00,147.1,147.2,147.02,147.18,54120.0,134.8751,134.9668,134.8018,134.9485,54120.0
2021-11-10 14:00:00,147.18,147.23,147.14,147.22,36875.0,134.9485,134.9943,134.9118,134.9851,36875.0
2021-11-10 14:05:00,147.21,147.27,147.19,147.21,48549.0,134.976,135.031,134.9576,134.976,48549.0
2021-11-10 14:10:00,147.2,147.24,147.11,147.15,38805.0,134.9668,135.0035,134.8843,134.921,38805.0
2021-11-10 14:15:00,147.15,147.25,147.07,147.21,50288.0,134.921,135.0126,134.8476,134.976,50288.0
2021-11-10 14:20:00,147.22,147.23,147.14,147.19,35360.0,134.9851,134.9943,134.9118,134.9576,35360.0
2021-11-10 14:25:00,147.21,147.3,147.18,147.28,71239.0,134.976,135.0585,134.9485,135.0401,71239.0
2021-11-10 14:30:00,147.28,147.3,147.1,147.11,40973.0,135.0401,135.0585,134.8751,134.8843,40973.0
2021-11-10 14:35:00,147.12,147.17,147.05,147.12,41756.0,134.8934,134.9393,134.8293,134.8934,41756.0
2021-11-10 14:40:00,147.12,147.19,147.07,147.12,54606.0,134.8934,134.9576,134.8476,134.8934,54606.0
2021-11-10 14:45:00,147.12,147.25,147.1,147.2,88446.0,134.8934,135.0126,134.8751,134.9668,88446.0
2021-11-10 14:50:00,147.19,147.26,147.13,147.22,48247.0,134.9576,135.0218,134.9026,134.9851,48247.0
2021-11-10 14:55:00,147.24,147.31,147.21,147.29,43367.0,135.0035,135.0677,134.976,135.0493,43367.0
2021-11-10 15:00:00,147.29,147.31,147.14,147.14,40933.0,135.0493,135.0677,134.9118,134.9118,40933.0
2021-11-10 15:05:00,147.14,147.14,146.76,146.77,54161.0,134.9118,134.9118,134.5634,134.5725,54161.0
2021-11-10 15:10:00,146.78,146.9,146.75,146.86,55209.0,134.5817,134.6917,134.5542,134.6551,55209.0
2021-11-10 15:15:00,146.87,146.87,146.71,146.78,29449.0,134.6642,134.6642,134.5175,134.5817,29449.0
2021-11-10 15:20:00,146.79,146.84,146.63,146.72,42271.0,134.5909,134.6367,134.4442,134.5267,42271.0
2021-11-10 15:25:00,146.72,146.8,146.68,146.77,104497.0,134.5267,134.6,134.49,134.5725,104497.0
2021-11-10 15:30:00,146.79,146.88,146.66,146.67,70480.0,134.5909,134.6734,134.4717,134.4808,70480.0
2021-11-10 15:35:00,146.66,146.69,146.47,146.48,130543.0,134.4717,134.4992,134.2975,134.3066,130543.0
2021-11-10 15:40:00,146.48,146.61,146.45,146.51,98291.0,134.3066,134.4258,134.2791,134.3341,98291.0
2021-11-10 15:45:00,146.52,146.77,146.51,146.74,80013.0,134.3433,134.5725,134.3341,134.545,80013.0
2021-11-10 15:50:00,146.75,147.01,146.75,147.01,140698.0,134.5542,134.7926,134.5542,134.7926,140698.0
2021-11-10 15:55:00,147.02,147.03,146.74,146.85,274937.0,134.8018,134.8109,134.545,134.6459,274937.0
2021-11-11 09:30:00,146.91,146.91,146.49,146.82,192621.0,134.7009,134.7009,134.3158,134.6184,192621.0
2021-11-11 09:35:00,146.82,146.97,146.69,146.79,40588.0,134.6184,134.7559,134.4992,134.5909,40588.0
2021-11-11 09:40:00,146.77,146.77,146.5,146.53,52382.0,134.5725,134.5725,134.325,134.3525,52382.0
2021-11-11 09:45:00,146.54,146.64,146.41,146.42,57831.0,134.3616,134.4533,134.2424,134.2516,57831.0
2021-11-11 09:50:00,146.43,146.45,146.24,146.34,57282.0,134.2608,134.2791,134.0866,134.1783,57282.0
2021-11-11 09:55:00,146.34,146.66,146.25,146.64,48486.0,134.1783,134.4717,134.0957,134.4533,48486.0
2021-11-11 10:00:00,146.64,146.64,146.42,146.58,40780.0,134.4533,134.4533,134.2516,134.3983,40780.0
2021-11-11 10:05:00,146.58,146.63,146.45,146.56,24665.0,134.3983,134.4442,134.2791,134.38,24665.0
2021-11-11 10:10:00,146.55,146.55,146.33,146.46,21478.0,134.3708,134.3708,134.1691,134.2883,21478.0
2021-11-11 10:15:00,146.47,146.59,146.44,146.56,26750.0,134.2975,134.4075,134.27,134.38,26750.0
2021-11-11 10:20:00,146.54,146.62,146.48,146.52,19787.0,134.3616,134.435,134.3066,134.3433,19787.0
2021-11-11 10:25:00,146.52,146.77,146.52,146.77,24721.0,134.3433,134.5725,134.3433,134.5725,24721.0
2021-11-11 10:30:00,146.77,146.77,146.67,146.69,26796.0,134.5725,134.5725,134.4808,134.4992,26796.0
2021-11-11 10:35:00,146.68,146.68,146.39,146.42,18822.0,134.49,134.49,134.2241,134.2516,18822.0
2021-11-11 10:40:00,146.41,146.52,146.29,146.51,20980.0,134.2424,134.3433,134.1324,134.3341,20980.0
2021-11-11 10:45:00,146.51,146.53,146.4,146.4,29380.0,134.3341,134.3525,134.2333,134.2333,29380.0
2021-11-11 10:50:00,146.41,146.47,146.36,146.47,25334.0,134.2424,134.2975,134.1966,134.2975,25334.0
2021-11-11 10:55:00,146.47,146.49,146.41,146.42,25095.0,134.2975,134.3158,134.2424,134.2516,25095.0
2021-11-11 11:00:00,146.42,146.48,146.39,146.44,24979.0,134.2516,134.3066,134.2241,134.27,24979.0
2021-11-11 11:05:00,146.44,146.51,146.44,146.48,25014.0,134.27,134.3341,134.27,134.3066,25014.0
2021-11-11 11:10:00,146.48,146.57,146.48,146.55,29404.0,134.3066,134.3892,134.3066,134.3708,29404.0
2021-11-11 11:15:00,146.54,146.58,146.43,146.57,29734.0,134.3616,134.3983,134.2608,134.3892,29734.0
2021-11-11 11:20:00,146.56,146.58,146.52,146.56,14824.0,134.38,134.3983,134.3433,134.38,14824.0
2021-11-11 11:25:00,146.57,146.62,146.52,146.54,21874.0,134.3892,134.435,134.3433,134.3616,21874.0
2021-11-11 11:30:00,146.55,146.58,146.51,146.56,20852.0,134.3708,134.3983,134.3341,134.38,20852.0
2021-11-11 11:35:00,146.56,146.76,146.55,146.74,21296.0,134.38,134.5634,134.3708,134.545,21296.0
2021-11-11 11:40:00,146.74,146.78,146.71,146.78,16223.0,134.545,134.5817,134.5175,134.5817,16223.0
2021-11-11 11:45:00,146.79,146.87,146.75,146.8,26112.0,134.5909,134.6642,134.5542,134.6,26112.0
2021-11-11 11:50:00,146.79,146.81,146.71,146.72,12492.0,134.5909,134.6092,134.5175,134.5267,12492.0
2021-11-11 11:55:00,146.72,146.81,146.72,146.81,9271.0,134.5267,134.6092,134.5267,134.6092,9271.0
2021-11-11 12:00:00,146.82,146.82,146.75,146.75,16572.0,134.6184,134.6184,134.5542,134.5542,16572.0
2021-11-11 12:05:00,146.76,146.76,146.69,146.7,26711.0,134.5634,134.5634,134.4992,134.5083,26711.0
2021-11-11 12:10:00,146.69,146.69,146.57,146.57,28208.0,134.4992,134.4992,134.3892,134.3892,28208.0
2021-11-11 12:15:00,146.57,146.64,146.47,146.64,35677.0,134.3892,134.4533,134.2975,134.4533,35677.0
2021-11-11 12:20:00,146.64,146.67,146.61,146.61,15589.0,134.4533,134.4808,134.4258,134.4258,15589.0
2021-11-11 12:25:00,146.6,146.62,146.53,146.54,17929.0,134.4167,134.435,134.3525,134.3616,17929.0
2021-11-11 12:30:00,146.54,146.6,146.51,146.51,13413.0,134.3616,134.4167,134.3341,134.3341,13413.0
2021-11-11 12:35:00,146.52,146.58,146.47,146.47,22303.0,134.3433,134.3983,134.2975,134.2975,22303.0
2021-11-11 12:40:00,146.48,146.5,146.39,146.4,14925.0,134.3066,134.325,134.2241,134.2333,14925.0
2021-11-11 12:45:00,146.4,146.51,146.4,146.51,16113.0,134.2333,134.3341,134.2333,134.3341,16113.0
2021-11-11 12:50:00,146.5,146.5,146.37,146.38,20145.0,134.325,134.325,134.2058,134.2149,20145.0
2021-11-11 12:55:00,146.38,146.44,146.35,146.42,17947.0,134.2149,134.27,134.1874,134.2516,17947.0
2021-11-11 13:00:00,146.43,146.45,146.33,146.33,25470.0,134.2608,134.2791,134.1691,134.1691,25470.0
2021-11-11 13:05:00,146.31,146.33,146.22,146.26,20468.0,134.1508,134.1691,134.0682,134.1049,20468.0
2021-11-11 13:10:00,146.25,146.3,146.21,146.3,22436.0,134.0957,134.1416,134.0591,134.1416,22436.0
2021-11-11 13:15:00,146.32,146.38,146.32,146.32,14741.0,134.1599,134.2149,134.1599,134.1599,14741.0
2021-11-11 13:20:00,146.33,146.41,146.32,146.41,12615.0,134.1691,134.2424,134.1599,134.2424,12615.0
2021-11-11 13:25:00,146.41,146.49,146.41,146.46,18075.0,134.2424,134.3158,134.2424,134.2883,18075.0
2021-11-11 13:30:00,146.45,146.47,146.34,146.34,18941.0,134.2791,134.2975,134.1783,134.1783,18941.0
2021-11-11 13:35:00,146.34,146.52,146.34,146.51,18072.0,134.1783,134.3433,134.1783,134.3341,18072.0
2021-11-11 13:40:00,146.51,146.57,146.5,146.54,27730.0,134.3341,134.3892,134.325,134.3616,27730.0
2021-11-11 13:45:00,146.56,146.58,146.42,146.42,36560.0,134.38,134.3983,134.2516,134.2516,36560.0
2021-11-11 13:50:00,146.43,146.48,146.41,146.47,21131.0,134.2608,134.3066,134.2424,134.2975,21131.0
2021-11-11 13:55:00,146.48,146.53,146.46,146.49,21366.0,134.3066,134.3525,134.2883,134.3158,21366.0
2021-11-11 14:00:00,146.5,146.53,146.44,146.47,22160.0,134.325,134.3525,134.27,134.2975,22160.0
2021-11-11 14:05:00,146.45,146.49,146.43,146.47,13306.0,134.2791,134.3158,134.2608,134.2975,13306.0
2021-11-11 14:10:00,146.47,146.47,146.42,146.44,12338.0,134.2975,134.2975,134.2516,134.27,12338.0
2021-11-11 14:15:00,146.44,146.46,146.38,146.39,18221.0,134.27,134.2883,134.2149,134.2241,18221.0
2021-11-11 14:20:00,146.38,146.38,146.28,146.28,16207.0,134.2149,134.2149,134.1233,134.1233,16207.0
2021-11-11 14:25:00,146.28,146.38,146.26,146.36,23491.0,134.1233,134.2149,134.1049,134.1966,23491.0
2021-11-11 14:30:00,146.36,146.39,146.25,146.31,42408.0,134.1966,134.2241,134.0957,134.1508,42408.0
2021-11-11 14:35:00,146.29,146.4,146.28,146.39,17004.0,134.1324,134.2333,134.1233,134.2241,17004.0
2021-11-11 14:40:00,146.4,146.43,146.36,146.4,20943.0,134.2333,134.2608,134.1966,134.2333,20943.0
2021-11-11 14:45:00,146.4,146.46,146.38,146.44,12613.0,134.2333,134.2883,134.2149,134.27,12613.0
2021-11-11 14:50:00,146.44,146.46,146.42,146.45,17063.0,134.27,134.2883,134.2516,134.2791,17063.0
2021-11-11 14:55:00,146.45,146.54,146.43,146.5,23198.0,134.2791,134.3616,134.2608,134.325,23198.0
2021-11-11 15:00:00,146.5,146.5,146.37,146.39,17429.0,134.325,134.325,134.2058,134.2241,17429.0
2021-11-11 15:05:00,146.39,146.45,146.38,146.41,16747.0,134.2241,134.2791,134.2149,134.2424,16747.0
2021-11-11 15:10:00,146.4,146.51,146.39,146.47,34231.0,134.2333,134.3341,134.2241,134.2975,34231.0
2021-11-11 15:15:00,146.47,146.48,146.41,146.47,18587.0,134.2975,134.3066,134.2424,134.2975,18587.0
2021-11-11 15:20:00,146.47,146.55,146.46,146.47,33900.0,134.2975,134.3708,134.2883,134.2975,33900.0
2021-11-11 15:25:00,146.47,146.55,146.47,146.52,34463.0,134.2975,134.3708,134.2975,134.3433,34463.0
2021-11-11 15:30:00,146.52,146.54,146.48,146.48,24531.0,134.3433,134.3616,134.3066,134.3066,24531.0
2021-11-11 15:35:00,146.48,146.52,146.48,146.52,31919.0,134.3066,134.3433,134.3066,134.3433,31919.0
2021-11-11 15:40:00,146.53,146.57,146.49,146.5,39707.0,134.3525,134.3892,134.3158,134.325,39707.0
2021-11-11 15:45:00,146.49,146.56,146.46,146.53,51344.0,134.3158,134.38,134.2883,134.3525,51344.0
2021-11-11 15:50:00,146.53,146.59,146.52,146.55,56468.0,134.3525,134.4075,134.3433,134.3708,56468.0
2021-11-11 15:55:00,146.55,146.56,146.39,146.4,205500.0,134.3708,134.38,134.2241,134.2333,205500.0
2021-11-12 09:30:00,146.76,146.95,146.28,146.34,119908.0,134.5634,134.7376,134.1233,134.1783,119908.0
2021-11-12 09:35:00,146.31,146.47,146.21,146.41,34878.0,134.1508,134.2975,134.0591,134.2424,34878.0
2021-11-12 09:40:00,146.44,146.57,146.27,146.33,58109.0,134.27,134.3892,134.1141,134.1691,58109.0
2021-11-12 09:45:00,146.34,146.51,146.26,146.29,46470.0,134.1783,134.3341,134.1049,134.1324,46470.0
2021-11-12 09:50:00,146.3,146.33,146.15,146.16,21549.0,134.1416,134.1691,134.0041,134.0132,21549.0
2021-11-12 09:55:00,146.16,146.27,146.03,146.03,21839.0,134.0132,134.1141,133.894,133.894,21839.0
2021-11-12 10:00:00,146.04,146.24,145.98,146.22,37666.0,133.9032,134.0866,133.8482,134.0682,37666.0
2021-11-12 10:05:00,146.23,146.24,146.15,146.17,31486.0,134.0774,134.0866,134.0041,134.0224,31486.0
2021-11-12 10:10:00,146.24,146.27,146.09,146.19,25357.0,134.0866,134.1141,133.949,134.0407,25357.0
2021-11-12 10:15:00,146.17,146.37,146.16,146.36,39036.0,134.0224,134.2058,134.0132,134.1966,39036.0
2021-11-12 10:20:00,146.36,146.46,146.28,146.3,48779.0,134.1966,134.2883,134.1233,134.1416,48779.0
2021-11-12 10:25:00,146.3,146.36,146.03,146.03,51468.0,134.1416,134.1966,133.894,133.894,51468.0
2021-11-12 10:30:00,146.04,146.3,145.99,146.25,48753.0,133.9032,134.1416,133.8574,134.0957,48753.0
2021-11-12 10:35:00,146.24,146.36,146.23,146.28,35151.0,134.0866,134.1966,134.0774,134.1233,35151.0
2021-11-12 10:40:00,146.28,146.43,146.28,146.34,39454.0,134.1233,134.2608,134.1233,134.1783,39454.0
2021-11-12 10:45:00,146.34,146.34,146.15,146.19,28367.0,134.1783,134.1783,134.0041,134.0407,28367.0
2021-11-12 10:50:00,146.2,146.3,146.17,146.23,28878.0,134.0499,134.1416,134.0224,134.0774,28878.0
2021-11-12 10:55:00,146.23,146.44,146.2,146.32,38169.0,134.0774,134.27,134.0499,134.1599,38169.0
2021-11-12 11:00:00,146.33,146.62,146.33,146.57,43182.0,134.1691,134.435,134.1691,134.3892,43182.0
2021-11-12 11:05:00,146.57,146.63,146.55,146.63,34095.0,134.3892,134.4442,134.3708,134.4442,34095.0
2021-11-12 11:10:00,146.63,146.68,146.59,146.63,28340.0,134.4442,134.49,134.4075,134.4442,28340.0
2021-11-12 11:15:00,146.62,146.77,146.59,146.74,46513.0,134.435,134.5725,134.4075,134.545,46513.0
2021-11-12 11:20:00,146.73,146.8,146.69,146.71,33242.0,134.5359,134.6,134.4992,134.5175,33242.0
2021-11-12 11:25:00,146.71,146.78,146.63,146.69,22817.0,134.5175,134.5817,134.4442,134.4992,22817.0
2021-11-12 11:30:00,146.69,146.79,146.68,146.77,25681.0,134.4992,134.5909,134.49,134.5725,25681.0
2021-11-12 11:35:00,146.77,146.79,146.67,146.68,21528.0,134.5725,134.5909,134.4808,134.49,21528.0
2021-11-12 11:40:00,146.69,146.8,146.69,146.76,15851.0,134.4992,134.6,134.4992,134.5634,15851.0
2021-11-12 11:45:00,146.77,146.77,146.71,146.73,15798.0,134.5725,134.5725,134.5175,134.5359,15798.0
2021-11-12 11:50:00,146.73,146.81,146.69,146.81,14310.0,134.5359,134.6092,134.4992,134.6092,14310.0
2021-11-12 11:55:00,146.81,146.85,146.76,146.78,21214.0,134.6092,134.6459,134.5634,134.5817,21214.0
2021-11-12 12:00:00,146.77,146.84,146.76,146.83,17445.0,134.5725,134.6367,134.5634,134.6275,17445.0
2021-11-12 12:05:00,146.83,146.85,146.79,146.83,17892.0,134.6275,134.6459,134.5909,134.6275,17892.0
2021-11-12 12:10:00,146.84,146.93,146.84,146.91,30241.0,134.6367,134.7192,134.6367,134.7009,30241.0
2021-11-12 12:15:00,146.89,146.95,146.86,146.9,20924.0,134.6826,134.7376,134.6551,134.6917,20924.0
2021-11-12 12:20:00,146.91,146.99,146.9,146.98,16473.0,134.7009,134.7742,134.6917,134.7651,16473.0
2021-11-12 12:25:00,146.98,147.08,146.97,147.05,63214.0,134.7651,134.8568,134.7559,134.8293,63214.0
2021-11-12 12:30:00,147.03,147.03,146.96,146.98,21328.0,134.8109,134.8109,134.7467,134.7651,21328.0
2021-11-12 12:35:00,146.97,147.02,146.9,147.01,41069.0,134.7559,134.8018,134.6917,134.7926,41069.0
2021-11-12 12:40:00,147.0,147.01,146.87,146.89,20708.0,134.7834,134.7926,134.6642,134.6826,20708.0
2021-11-12 12:45:00,146.9,146.93,146.83,146.86,27345.0,134.6917,134.7192,134.6275,134.6551,27345.0
2021-11-12 12:50:00,146.86,146.89,146.8,146.8,20741.0,134.6551,134.6826,134.6,134.6,20741.0
2021-11-12 12:55:00,146.8,146.88,146.78,146.85,22569.0,134.6,134.6734,134.5817,134.6459,22569.0
2021-11-12 13:00:00,146.85,146.85,146.73,146.77,32008.0,134.6459,134.6459,134.5359,134.5725,32008.0
2021-11-12 13:05:00,146.76,146.76,146.67,146.69,20765.0,134.5634,134.5634,134.4808,134.4992,20765.0
2021-11-12 13:10:00,146.71,146.72,146.63,146.63,12212.0,134.5175,134.5267,134.4442,134.4442,12212.0
2021-11-12 13:15:00,146.63,146.64,146.56,146.58,17006.0,134.4442,134.4533,134.38,134.3983,17006.0
2021-11-12 13:20:00,146.6,146.7,146.59,146.68,17146.0,134.4167,134.5083,134.4075,134.49,17146.0
2021-11-12 13:25:00,146.68,146.76,146.68,146.7,25843.0,134.49,134.5634,134.49,134.5083,25843.0
2021-11-12 13:30:00,146.72,146.83,146.71,146.83,25963.0,134.5267,134.6275,134.5175,134.6275,25963.0
2021-11-12 13:35:00,146.81,146.85,146.78,146.81,19891.0,134.6092,134.6459,134.5817,134.6092,19891.0
2021-11-12 13:40:00,146.81,146.83,146.75,146.83,18442.0,134.6092,134.6275,134.5542,134.6275,18442.0
2021-11-12 13:45:00,146.84,146.89,146.82,146.89,24867.0,134.6367,134.6826,134.6184,134.6826,24867.0
2021-11-12 13:50:00,146.89,146.96,146.86,146.93,21809.0,134.6826,134.7467,134.6551,134.7192,21809.0
2021-11-12 13:55:00,146.94,147.0,146.91,146.91,24722.0,134.7284,134.7834,134.7009,134.7009,24722.0
2021-11-12 14:00:00,146.92,146.93,146.81,146.83,24906.0,134.7101,134.7192,134.6092,134.6275,24906.0
2021-11-12 14:05:00,146.83,146.83,146.73,146.75,27753.0,134.6275,134.6275,134.5359,134.5542,27753.0
2021-11-12 14:10:00,146.74,146.74,146.68,146.68,28696.0,134.545,134.545,134.49,134.49,28696.0
2021-11-12 14:15:00,146.68,146.68,146.54,146.54,35944.0,134.49,134.49,134.3616,134.3616,35944.0
2021-11-12 14:20:00,146.53,146.54,146.41,146.44,35748.0,134.3525,134.3616,134.2424,134.27,35748.0
2021-11-12 14:25:00,146.44,146.46,146.35,146.4,25849.0,134.27,134.2883,134.1874,134.2333,25849.0
2021-11-12 14:30:00,146.41,146.44,146.32,146.33,21511.0,134.2424,134.27,134.1599,134.1691,21511.0
2021-11-12 14:35:00,146.34,146.43,146.31,146.42,23497.0,134.1783,134.2608,134.1508,134.2516,23497.0
2021-11-12 14:40:00,146.41,146.46,146.39,146.45,21836.0,134.2424,134.2883,134.2241,134.2791,21836.0
2021-11-12 14:45:00,146.46,146.48,146.44,146.45,26298.0,134.2883,134.3066,134.27,134.2791,26298.0
2021-11-12 14:50:00,146.46,146.49,146.38,146.39,27578.0,134.2883,134.3158,134.2149,134.2241,27578.0
2021-11-12 14:55:00,146.39,146.46,146.38,146.39,17464.0,134.2241,134.2883,134.2149,134.2241,17464.0
2021-11-12 15:00:00,146.39,146.41,146.37,146.39,21889.0,134.2241,134.2424,134.2058,134.2241,21889.0
2021-11-12 15:05:00,146.39,146.48,146.37,146.45,24814.0,134.2241,134.3066,134.2058,134.2791,24814.0
2021-11-12 15:10:00,146.44,146.47,146.39,146.41,28026.0,134.27,134.2975,134.2241,134.2424,28026.0
2021-11-12 15:15:00,146.42,146.44,146.33,146.44,20546.0,134.2516,134.27,134.1691,134.27,20546.0
2021-11-12 15:20:00,146.44,146.52,146.43,146.49,30713.0,134.27,134.3433,134.2608,134.3158,30713.0
2021-11-12 15:25:00,146.49,146.54,146.49,146.52,27438.0,134.3158,134.3616,134.3158,134.3433,27438.0
2021-11-12 15:30:00,146.51,146.69,146.49,146.68,58617.0,134.3341,134.4992,134.3158,134.49,58617.0
2021-11-12 15:35:00,146.67,146.71,146.57,146.58,51285.0,134.4808,134.5175,134.3892,134.3983,51285.0
2021-11-12 15:40:00,146.58,146.6,146.54,146.6,35762.0,134.3983,134.4167,134.3616,134.4167,35762.0
2021-11-12 15:45:00,146.6,146.6,146.49,146.53,47570.0,134.4167,134.4167,134.3158,134.3525,47570.0
2021-11-12 15:50:00,146.51,146.54,146.31,146.32,85782.0,134.3341,134.3616,134.1508,134.1599,85782.0
2021-11-12 15:55:00,146.31,146.61,146.29,146.54,321325.0,134.1508,134.4258,134.1324,134.3616,321325.0
2021-11-15 09:30:00,147.03,147.3,146.56,147.08,307921.0,134.8109,135.0585,134.38,134.8568,307921.0
2021-11-15 09:35:00,147.08,147.17,146.82,147.07,64596.0,134.8568,134.9393,134.6184,134.8476,64596.0
2021-11-15 09:40:00,147.06,147.08,146.47,146.58,56617.0,134.8384,134.8568,134.2975,134.3983,56617.0
2021-11-15 09:45:00,146.59,146.89,146.57,146.8,58958.0,134.4075,134.6826,134.3892,134.6,58958.0
2021-11-15 09:50:00,146.79,146.82,146.5,146.58,36688.0,134.5909,134.6184,134.325,134.3983,36688.0
2021-11-15 09:55:00,146.57,146.82,146.56,146.68,49571.0,134.3892,134.6184,134.38,134.49,49571.0
2021-11-15 10:00:00,146.64,146.76,146.56,146.71,63909.0,134.4533,134.5634,134.38,134.5175,63909.0
2021-11-15 10:05:00,146.72,146.98,146.72,146.84,39736.0,134.5267,134.7651,134.5267,134.6367,39736.0
2021-11-15 10:10:00,146.85,147.11,146.85,147.01,47504.0,134.6459,134.8843,134.6459,134.7926,47504.0
2021-11-15 10:15:00,147.03,147.14,146.96,147.13,25255.0,134.8109,134.9118,134.7467,134.9026,25255.0
2021-11-15 10:20:00,147.11,147.22,147.11,147.15,35047.0,134.8843,134.9851,134.8843,134.921,35047.0
2021-11-15 10:25:00,147.19,147.32,147.13,147.31,72480.0,134.9576,135.0768,134.9026,135.0677,72480.0
2021-11-15 10:30:00,147.32,147.39,147.16,147.17,53381.0,135.0768,135.141,134.9301,134.9393,53381.0
2021-11-15 10:35:00,147.16,147.56,147.14,147.52,134732.0,134.9301,135.2969,134.9118,135.2602,134732.0
2021-11-15 10:40:00,147.51,147.66,147.48,147.5,80599.0,135.251,135.3886,135.2235,135.2419,80599.0
2021-11-15 10:45:00,147.5,147.58,147.46,147.51,62119.0,135.2419,135.3152,135.2052,135.251,62119.0
2021-11-15 10:50:00,147.51,147.59,147.49,147.57,71165.0,135.251,135.3244,135.2327,135.306,71165.0
2021-11-15 10:55:00,147.58,147.63,147.45,147.45,47332.0,135.3152,135.3611,135.196,135.196,47332.0
2021-11-15 11:00:00,147.45,147.63,147.43,147.56,50326.0,135.196,135.3611,135.1777,135.2969,50326.0
2021-11-15 11:05:00,147.58,147.59,147.37,147.46,101801.0,135.3152,135.3244,135.1227,135.2052,101801.0
2021-11-15 11:10:00,147.47,147.69,147.45,147.69,39482.0,135.2144,135.4161,135.196,135.4161,39482.0
2021-11-15 11:15:00,147.69,147.73,147.54,147.71,164983.0,135.4161,135.4527,135.2785,135.4344,164983.0
2021-11-15 11:20:00,147.73,147.75,147.66,147.72,50093.0,135.4527,135.4711,135.3886,135.4436,50093.0
2021-11-15 11:25:00,147.72,147.73,147.59,147.66,42633.0,135.4436,135.4527,135.3244,135.3886,42633.0
2021-11-15 11:30:00,147.66,147.67,147.52,147.58,41559.0,135.3886,135.3977,135.2602,135.3152,41559.0
2021-11-15 11:35:00,147.58,147.6,147.47,147.6,43216.0,135.3152,135.3336,135.2144,135.3336,43216.0
2021-11-15 11:40:00,147.59,147.59,147.45,147.46,56347.0,135.3244,135.3244,135.196,135.2052,56347.0
2021-11-15 11:45:00,147.46,147.48,147.34,147.43,47766.0,135.2052,135.2235,135.0952,135.1777,47766.0
2021-11-15 11:50:00,147.42,147.44,147.28,147.41,26389.0,135.1685,135.1869,135.0401,135.1593,26389.0
2021-11-15 11:55:00,147.41,147.59,147.41,147.52,22881.0,135.1593,135.3244,135.1593,135.2602,22881.0
2021-11-15 12:00:00,147.53,147.53,147.45,147.46,19706.0,135.2694,135.2694,135.196,135.2052,19706.0
2021-11-15 12:05:00,147.46,147.56,147.42,147.55,29078.0,135.2052,135.2969,135.1685,135.2877,29078.0
2021-11-15 12:10:00,147.55,147.6,147.51,147.57,24331.0,135.2877,135.3336,135.251,135.306,24331.0
2021-11-15 12:15:00,147.54,147.55,147.45,147.47,19960.0,135.2785,135.2877,135.196,135.2144,19960.0
2021-11-15 12:20:00,147.47,147.47,147.37,147.43,30566.0,135.2144,135.2144,135.1227,135.1777,30566.0
2021-11-15 12:25:00,147.42,147.42,147.31,147.31,26630.0,135.1685,135.1685,135.0677,135.0677,26630.0
2021-11-15 12:30:00,147.31,147.45,147.31,147.43,16688.0,135.0677,135.196,135.0677,135.1777,16688.0
2021-11-15 12:35:00,147.41,147.41,147.31,147.32,18335.0,135.1593,135.1593,135.0677,135.0768,18335.0
2021-11-15 12:40:00,147.31,147.32,147.24,147.3,22433.0,135.0677,135.0768,135.0035,135.0585,22433.0
2021-11-15 12:45:00,147.3,147.31,147.25,147.3,18017.0,135.0585,135.0677,135.0126,135.0585,18017.0
2021-11-15 12:50:00,147.31,147.34,147.28,147.3,17278.0,135.0677,135.0952,135.0401,135.0585,17278.0
2021-11-15 12:55:00,147.29,147.35,147.26,147.35,19415.0,135.0493,135.1043,135.0218,135.1043,19415.0
2021-11-15 13:00:00,147.35,147.4,147.31,147.34,18508.0,135.1043,135.1502,135.0677,135.0952,18508.0
2021-11-15 13:05:00,147.33,147.34,147.26,147.27,24873.0,135.086,135.0952,135.0218,135.031,24873.0
2021-11-15 13:10:00,147.28,147.43,147.25,147.4,22789.0,135.0401,135.1777,135.0126,135.1502,22789.0
2021-11-15 13:15:00,147.39,147.4,147.3,147.32,27074.0,135.141,135.1502,135.0585,135.0768,27074.0
2021-11-15 13:20:00,147.32,147.39,147.24,147.38,28494.0,135.0768,135.141,135.0035,135.1318,28494.0
2021-11-15 13:25:00,147.38,147.42,147.35,147.4,18781.0,135.1318,135.1685,135.1043,135.1502,18781.0
2021-11-15 13:30:00,147.4,147.42,147.35,147.42,28809.0,135.1502,135.1685,135.1043,135.1685,28809.0
2021-11-15 13:35:00,147.42,147.44,147.37,147.38,14301.0,135.1685,135.1869,135.1227,135.1318,14301.0
2021-11-15 13:40:00,147.37,147.42,147.32,147.42,19613.0,135.1227,135.1685,135.0768,135.1685,19613.0
2021-11-15 13:45:00,147.42,147.47,147.41,147.46,19175.0,135.1685,135.2144,135.1593,135.2052,19175.0
2021-11-15 13:50:00,147.46,147.55,147.45,147.54,22434.0,135.2052,135.2877,135.196,135.2785,22434.0
2021-11-15 13:55:00,147.53,147.55,147.49,147.54,20367.0,135.2694,135.2877,135.2327,135.2785,20367.0
2021-11-15 14:00:00,147.53,147.6,147.48,147.6,23762.0,135.2694,135.3336,135.2235,135.3336,23762.0
2021-11-15 14:05:00,147.62,147.62,147.52,147.54,26206.0,135.3519,135.3519,135.2602,135.2785,26206.0
2021-11-15 14:10:00,147.53,147.55,147.37,147.39,35853.0,135.2694,135.2877,135.1227,135.141,35853.0
2021-11-15 14:15:00,147.39,147.45,147.33,147.43,30118.0,135.141,135.196,135.086,135.1777,30118.0
2021-11-15 14:20:00,147.46,147.47,147.42,147.42,24857.0,135.2052,135.2144,135.1685,135.1685,24857.0
2021-11-15 14:25:00,147.43,147.45,147.31,147.32,29440.0,135.1777,135.196,135.0677,135.0768,29440.0
2021-11-15 14:30:00,147.31,147.33,147.21,147.22,48218.0,135.0677,135.086,134.976,134.9851,48218.0
2021-11-15 14:35:00,147.21,147.3,147.21,147.29,23901.0,134.976,135.0585,134.976,135.0493,23901.0
2021-11-15 14:40:00,147.28,147.35,147.27,147.29,32462.0,135.0401,135.1043,135.031,135.0493,32462.0
2021-11-15 14:45:00,147.3,147.3,147.14,147.15,22606.0,135.0585,135.0585,134.9118,134.921,22606.0
2021-11-15 14:50:00,147.16,147.25,147.15,147.25,13159.0,134.9301,135.0126,134.921,135.0126,13159.0
2021-11-15 14:55:00,147.24,147.3,147.22,147.23,24475.0,135.0035,135.0585,134.9851,134.9943,24475.0
2021-11-15 15:00:00,147.23,147.23,147.09,147.18,22402.0,134.9943,134.9943,134.8659,134.9485,22402.0
2021-11-15 15:05:00,147.18,147.21,147.12,147.14,25305.0,134.9485,134.976,134.8934,134.9118,25305.0
2021-11-15 15:10:00,147.13,147.14,147.0,147.04,24696.0,134.9026,134.9118,134.7834,134.8201,24696.0
2021-11-15 15:15:00,147.04,147.17,147.03,147.12,31526.0,134.8201,134.9393,134.8109,134.8934,31526.0
2021-11-15 15:20:00,147.12,147.19,147.09,147.18,24004.0,134.8934,134.9576,134.8659,134.9485,24004.0
2021-11-15 15:25:00,147.18,147.24,147.18,147.22,36647.0,134.9485,135.0035,134.9485,134.9851,36647.0
2021-11-15 15:30:00,147.21,147.26,147.19,147.21,43143.0,134.976,135.0218,134.9576,134.976,43143.0
2021-11-15 15:35:00,147.21,147.28,147.2,147.24,41337.0,134.976,135.0401,134.9668,135.0035,41337.0
2021-11-15 15:40:00,147.22,147.28,147.2,147.21,55128.0,134.9851,135.0401,134.9668,134.976,55128.0
2021-11-15 15:45:00,147.21,147.29,147.18,147.27,59314.0,134.976,135.0493,134.9485,135.031,59314.0
2021-11-15 15:50:00,147.26,147.26,147.13,147.18,71111.0,135.0218,135.0218,134.9026,134.9485,71111.0
2021-11-15 15:55:00,147.2,147.41,147.19,147.41,176524.0,134.9668,135.1593,134.9576,135.1593,176524.0
2021-11-16 09:30:00,147.39,147.94,147.32,147.92,272003.0,135.141,135.6453,135.0768,135.627,272003.0
2021-11-16 09:35:00,147.92,148.3,147.82,148.3,303945.0,135.627,135.9754,135.5353,135.9754,303945.0
2021-11-16 09:40:00,148.31,148.39,148.12,148.12,90979.0,135.9845,136.0579,135.8103,135.8103,90979.0
2021-11-16 09:45:00,148.13,148.39,148.08,148.27,78922.0,135.8195,136.0579,135.7737,135.9479,78922.0
2021-11-16 09:50:00,148.27,148.44,148.19,148.32,71117.0,135.9479,136.1037,135.8745,135.9937,71117.0
2021-11-16 09:55:00,148.38,148.45,148.21,148.21,56156.0,136.0487,136.1129,135.8929,135.8929,56156.0
2021-11-16 10:00:00,148.19,148.38,148.03,148.05,76735.0,135.8745,136.0487,135.7278,135.7462,76735.0
2021-11-16 10:05:00,148.05,148.26,148.0,148.2,55219.0,135.7462,135.9387,135.7003,135.8837,55219.0
2021-11-16 10:10:00,148.19,148.35,148.08,148.34,43938.0,135.8745,136.0212,135.7737,136.0121,43938.0
2021-11-16 10:15:00,148.39,148.5,148.36,148.4,61660.0,136.0579,136.1588,136.0304,136.0671,61660.0
2021-11-16 10:20:00,148.39,148.59,148.35,148.44,116479.0,136.0579,136.2413,136.0212,136.1037,116479.0
2021-11-16 10:25:00,148.44,148.47,148.27,148.39,46376.0,136.1037,136.1313,135.9479,136.0579,46376.0
2021-11-16 10:30:00,148.41,148.48,148.33,148.37,79731.0,136.0762,136.1404,136.0029,136.0396,79731.0
2021-11-16 10:35:00,148.38,148.38,148.21,148.28,39541.0,136.0487,136.0487,135.8929,135.957,39541.0
2021-11-16 10:40:00,148.29,148.36,148.24,148.36,49373.0,135.9662,136.0304,135.9204,136.0304,49373.0
2021-11-16 10:45:00,148.35,148.36,148.14,148.15,48841.0,136.0212,136.0304,135.8287,135.8378,48841.0
2021-11-16 10:50:00,148.15,148.17,148.06,148.09,52362.0,135.8378,135.8562,135.7553,135.7828,52362.0
2021-11-16 10:55:00,148.1,148.15,148.01,148.01,31638.0,135.792,135.8378,135.7095,135.7095,31638.0
2021-11-16 11:00:00,148.0,148.07,147.96,148.0,46486.0,135.7003,135.7645,135.6636,135.7003,46486.0
2021-11-16 11:05:00,148.0,148.01,147.87,147.93,31923.0,135.7003,135.7095,135.5811,135.6361,31923.0
2021-11-16 11:10:00,147.94,148.05,147.93,147.95,42625.0,135.6453,135.7462,135.6361,135.6545,42625.0
2021-11-16 11:15:00,147.96,147.96,147.82,147.9,33093.0,135.6636,135.6636,135.5353,135.6086,33093.0
2021-11-16 11:20:00,147.91,147.99,147.8,147.8,30865.0,135.6178,135.6911,135.5169,135.5169,30865.0
2021-11-16 11:25:00,147.8,147.96,147.79,147.91,29509.0,135.5169,135.6636,135.5078,135.6178,29509.0
2021-11-16 11:30:00,147.91,147.93,147.72,147.73,46161.0,135.6178,135.6361,135.4436,135.4527,46161.0
2021-11-16 11:35:00,147.74,147.92,147.73,147.86,40131.0,135.4619,135.627,135.4527,135.5719,40131.0
2021-11-16 11:40:00,147.86,147.89,147.76,147.77,30274.0,135.5719,135.5995,135.4803,135.4894,30274.0
2021-11-16 11:45:00,147.77,147.78,147.61,147.64,29462.0,135.4894,135.4986,135.3427,135.3702,29462.0
2021-11-16 11:50:00,147.65,147.66,147.55,147.57,27024.0,135.3794,135.3886,135.2877,135.306,27024.0
2021-11-16 11:55:00,147.58,147.59,147.41,147.46,30016.0,135.3152,135.3244,135.1593,135.2052,30016.0
2021-11-16 12:00:00,147.47,147.54,147.4,147.41,37815.0,135.2144,135.2785,135.1502,135.1593,37815.0
2021-11-16 12:05:00,147.41,147.43,147.33,147.38,35354.0,135.1593,135.1777,135.086,135.1318,35354.0
2021-11-16 12:10:00,147.39,147.46,147.31,147.33,26197.0,135.141,135.2052,135.0677,135.086,26197.0
2021-11-16 12:15:00,147.34,147.42,147.28,147.42,17641.0,135.0952,135.1685,135.0401,135.1685,17641.0
2021-11-16 12:20:00,147.43,147.44,147.29,147.36,22808.0,135.1777,135.1869,135.0493,135.1135,22808.0
2021-11-16 12:25:00,147.37,147.37,147.2,147.21,22911.0,135.1227,135.1227,134.9668,134.976,22911.0
2021-11-16 12:30:00,147.2,147.4,147.19,147.35,35383.0,134.9668,135.1502,134.9576,135.1043,35383.0
2021-11-16 12:35:00,147.34,147.34,147.26,147.3,26268.0,135.0952,135.0952,135.0218,135.0585,26268.0
2021-11-16 12:40:00,147.31,147.52,147.31,147.51,35297.0,135.0677,135.2602,135.0677,135.251,35297.0
2021-11-16 12:45:00,147.52,147.59,147.43,147.45,29294.0,135.2602,135.3244,135.1777,135.196,29294.0
2021-11-16 12:50:00,147.45,147.53,147.34,147.34,39686.0,135.196,135.2694,135.0952,135.0952,39686.0
2021-11-16 12:55:00,147.35,147.4,147.25,147.31,41492.0,135.1043,135.1502,135.0126,135.0677,41492.0
2021-11-16 13:00:00,147.31,147.44,147.29,147.43,23121.0,135.0677,135.1869,135.0493,135.1777,23121.0
2021-11-16 13:05:00,147.43,147.53,147.39,147.5,24120.0,135.1777,135.2694,135.141,135.2419,24120.0
2021-11-16 13:10:00,147.5,147.52,147.45,147.52,18310.0,135.2419,135.2602,135.196,135.2602,18310.0
2021-11-16 13:15:00,147.53,147.53,147.41,147.42,21165.0,135.2694,135.2694,135.1593,135.1685,21165.0
2021-11-16 13:20:00,147.42,147.6,147.42,147.6,21029.0,135.1685,135.3336,135.1685,135.3336,21029.0
2021-11-16 13:25:00,147.61,147.74,147.6,147.69,30513.0,135.3427,135.4619,135.3336,135.4161,30513.0
2021-11-16 13:30:00,147.7,147.77,147.67,147.75,26634.0,135.4252,135.4894,135.3977,135.4711,26634.0
2021-11-16 13:35:00,147.75,147.82,147.74,147.81,21827.0,135.4711,135.5353,135.4619,135.5261,21827.0
2021-11-16 13:40:00,147.81,147.87,147.8,147.85,21744.0,135.5261,135.5811,135.5169,135.5628,21744.0
2021-11-16 13:45:00,147.84,147.88,147.8,147.8,15805.0,135.5536,135.5903,135.5169,135.5169,15805.0
2021-11-16 13:50:00,147.81,147.83,147.71,147.71,11910.0,135.5261,135.5444,135.4344,135.4344,11910.0
2021-11-16 13:55:00,147.71,147.75,147.68,147.69,18759.0,135.4344,135.4711,135.4069,135.4161,18759.0
2021-11-16 14:00:00,147.72,147.72,147.65,147.72,14863.0,135.4436,135.4436,135.3794,135.4436,14863.0
2021-11-16 14:05:00,147.74,147.77,147.72,147.77,18320.0,135.4619,135.4894,135.4436,135.4894,18320.0
2021-11-16 14:10:00,147.76,147.76,147.64,147.64,18443.0,135.4803,135.4803,135.3702,135.3702,18443.0
2021-11-16 14:15:00,147.65,147.65,147.58,147.63,14600.0,135.3794,135.3794,135.3152,135.3611,14600.0
2021-11-16 14:20:00,147.64,147.65,147.5,147.52,17992.0,135.3702,135.3794,135.2419,135.2602,17992.0
2021-11-16 14:25:00,147.52,147.55,147.51,147.52,10368.0,135.2602,135.2877,135.251,135.2602,10368.0
2021-11-16 14:30:00,147.54,147.65,147.54,147.59,20289.0,135.2785,135.3794,135.2785,135.3244,20289.0
2021-11-16 14:35:00,147.59,147.66,147.59,147.62,11522.0,135.3244,135.3886,135.3244,135.3519,11522.0
2021-11-16 14:40:00,147.63,147.68,147.62,147.64,17825.0,135.3611,135.4069,135.3519,135.3702,17825.0
2021-11-16 14:45:00,147.64,147.65,147.56,147.62,29775.0,135.3702,135.3794,135.2969,135.3519,29775.0
2021-11-16 14:50:00,147.62,147.66,147.6,147.64,19274.0,135.3519,135.3886,135.3336,135.3702,19274.0
2021-11-16 14:55:00,147.64,147.68,147.62,147.62,14962.0,135.3702,135.4069,135.3519,135.3519,14962.0
2021-11-16 15:00:00,147.62,147.67,147.58,147.62,29128.0,135.3519,135.3977,135.3152,135.3519,29128.0
2021-11-16 15:05:00,147.62,147.62,147.5,147.59,32429.0,135.3519,135.3519,135.2419,135.3244,32429.0
2021-11-16 15:10:00,147.58,147.61,147.53,147.58,36145.0,135.3152,135.3427,135.2694,135.3152,36145.0
2021-11-16 15:15:00,147.6,147.61,147.47,147.56,28929.0,135.3336,135.3427,135.2144,135.2969,28929.0
2021-11-16 15:20:00,147.56,147.6,147.56,147.57,25872.0,135.2969,135.3336,135.2969,135.306,25872.0
2021-11-16 15:25:00,147.58,147.58,147.39,147.43,32205.0,135.3152,135.3152,135.141,135.1777,32205.0
2021-11-16 15:30:00,147.43,147.56,147.42,147.53,44689.0,135.1777,135.2969,135.1685,135.2694,44689.0
2021-11-16 15:35:00,147.54,147.55,147.44,147.46,49752.0,135.2785,135.2877,135.1869,135.2052,49752.0
2021-11-16 15:40:00,147.46,147.61,147.45,147.49,60134.0,135.2052,135.3427,135.196,135.2327,60134.0
2021-11-16 15:45:00,147.48,147.5,147.37,147.37,62266.0,135.2235,135.2419,135.1227,135.1227,62266.0
2021-11-16 15:50:00,147.37,147.37,147.28,147.31,78344.0,135.1227,135.1227,135.0401,135.0677,78344.0
2021-11-16 15:55:00,147.32,147.34,147.01,147.24,378810.0,135.0768,135.0952,134.7926,135.0035,378810.0
2021-11-17 09:30:00,146.97,147.24,146.42,147.23,234646.0,134.7559,135.0035,134.2516,134.9943,234646.0
2021-11-17 09:35:00,147.22,147.34,146.81,146.9,51490.0,134.9851,135.0952,134.6092,134.6917,51490.0
2021-11-17 09:40:00,146.88,147.25,146.85,147.22,60251.0,134.6734,135.0126,134.6459,134.9851,60251.0
2021-11-17 09:45:00,147.19,147.36,147.08,147.14,49599.0,134.9576,135.1135,134.8568,134.9118,49599.0
2021-11-17 09:50:00,147.12,147.69,147.12,147.68,38956.0,134.8934,135.4161,134.8934,135.4069,38956.0
2021-11-17 09:55:00,147.68,147.68,147.33,147.36,55920.0,135.4069,135.4069,135.086,135.1135,55920.0
2021-11-17 10:00:00,147.39,147.64,147.36,147.53,53525.0,135.141,135.3702,135.1135,135.2694,53525.0
2021-11-17 10:05:00,147.53,147.66,147.45,147.57,36272.0,135.2694,135.3886,135.196,135.306,36272.0
2021-11-17 10:10:00,147.57,147.74,147.56,147.68,43376.0,135.306,135.4619,135.2969,135.4069,43376.0
2021-11-17 10:15:00,147.67,147.71,147.58,147.66,41732.0,135.3977,135.4344,135.3152,135.3886,41732.0
2021-11-17 10:20:00,147.65,147.67,147.57,147.64,37279.0,135.3794,135.3977,135.306,135.3702,37279.0
2021-11-17 10:25:00,147.64,147.78,147.6,147.67,41234.0,135.3702,135.4986,135.3336,135.3977,41234.0
2021-11-17 10:30:00,147.65,147.65,147.49,147.57,33341.0,135.3794,135.3794,135.2327,135.306,33341.0
2021-11-17 10:35:00,147.56,147.7,147.46,147.52,37868.0,135.2969,135.4252,135.2052,135.2602,37868.0
2021-11-17 10:40:00,147.52,147.59,147.46,147.5,28910.0,135.2602,135.3244,135.2052,135.2419,28910.0
2021-11-17 10:45:00,147.49,147.6,147.46,147.46,26428.0,135.2327,135.3336,135.2052,135.2052,26428.0
2021-11-17 10:50:00,147.47,147.59,147.44,147.58,65313.0,135.2144,135.3244,135.1869,135.3152,65313.0
2021-11-17 10:55:00,147.58,147.63,147.48,147.59,28738.0,135.3152,135.3611,135.2235,135.3244,28738.0
2021-11-17 11:00:00,147.6,147.63,147.53,147.53,25298.0,135.3336,135.3611,135.2694,135.2694,25298.0
2021-11-17 11:05:00,147.53,147.59,147.49,147.5,27126.0,135.2694,135.3244,135.2327,135.2419,27126.0
2021-11-17 11:10:00,147.51,147.51,147.25,147.25,19807.0,135.251,135.251,135.0126,135.0126,19807.0
2021-11-17 11:15:00,147.26,147.51,147.26,147.5,21521.0,135.0218,135.251,135.0218,135.2419,21521.0
2021-11-17 11:20:00,147.5,147.56,147.49,147.53,21554.0,135.2419,135.2969,135.2327,135.2694,21554.0
2021-11-17 11:25:00,147.53,147.63,147.45,147.48,33994.0,135.2694,135.3611,135.196,135.2235,33994.0
2021-11-17 11:30:00,147.49,147.51,147.42,147.42,18456.0,135.2327,135.251,135.1685,135.1685,18456.0
2021-11-17 11:35:00,147.41,147.49,147.37,147.46,23834.0,135.1593,135.2327,135.1227,135.2052,23834.0
2021-11-17 11:40:00,147.47,147.5,147.34,147.36,29836.0,135.2144,135.2419,135.0952,135.1135,29836.0
2021-11-17 11:45:00,147.36,147.44,147.33,147.38,19907.0,135.1135,135.1869,135.086,135.1318,19907.0
2021-11-17 11:50:00,147.38,147.49,147.35,147.45,18864.0,135.1318,135.2327,135.1043,135.196,18864.0
2021-11-17 11:55:00,147.43,147.5,147.42,147.43,20085.0,135.1777,135.2419,135.1685,135.1777,20085.0
2021-11-17 12:00:00,147.43,147.45,147.38,147.45,14312.0,135.1777,135.196,135.1318,135.196,14312.0
2021-11-17 12:05:00,147.47,147.53,147.46,147.49,22395.0,135.2144,135.2694,135.2052,135.2327,22395.0
2021-11-17 12:10:00,147.48,147.48,147.38,147.38,17516.0,135.2235,135.2235,135.1318,135.1318,17516.0
2021-11-17 12:15:00,147.38,147.44,147.36,147.38,23732.0,135.1318,135.1869,135.1135,135.1318,23732.0
2021-11-17 12:20:00,147.38,147.51,147.36,147.5,21782.0,135.1318,135.251,135.1135,135.2419,21782.0
2021-11-17 12:25:00,147.5,147.54,147.46,147.52,17800.0,135.2419,135.2785,135.2052,135.2602,17800.0
2021-11-17 12:30:00,147.52,147.62,147.51,147.58,22135.0,135.2602,135.3519,135.251,135.3152,22135.0
2021-11-17 12:35:00,147.59,147.66,147.56,147.58,22296.0,135.3244,135.3886,135.2969,135.3152,22296.0
2021-11-17 12:40:00,147.58,147.59,147.46,147.49,31915.0,135.3152,135.3244,135.2052,135.2327,31915.0
2021-11-17 12:45:00,147.45,147.52,147.41,147.52,19019.0,135.196,135.2602,135.1593,135.2602,19019.0
2021-11-17 12:50:00,147.51,147.62,147.47,147.61,17834.0,135.251,135.3519,135.2144,135.3427,17834.0
2021-11-17 12:55:00,147.61,147.62,147.54,147.57,19838.0,135.3427,135.3519,135.2785,135.306,19838.0
2021-11-17 13:00:00,147.57,147.62,147.51,147.62,14031.0,135.306,135.3519,135.251,135.3519,14031.0
2021-11-17 13:05:00,147.63,147.76,147.63,147.76,14653.0,135.3611,135.4803,135.3611,135.4803,14653.0
2021-11-17 13:10:00,147.75,147.76,147.65,147.65,17467.0,135.4711,135.4803,135.3794,135.3794,17467.0
2021-11-17 13:15:00,147.64,147.68,147.6,147.62,15876.0,135.3702,135.4069,135.3336,135.3519,15876.0
2021-11-17 13:20:00,147.6,147.61,147.55,147.6,14374.0,135.3336,135.3427,135.2877,135.3336,14374.0
2021-11-17 13:25:00,147.61,147.61,147.51,147.52,21840.0,135.3427,135.3427,135.251,135.2602,21840.0
2021-11-17 13:30:00,147.51,147.52,147.35,147.36,24230.0,135.251,135.2602,135.1043,135.1135,24230.0
2021-11-17 13:35:00,147.36,147.53,147.36,147.5,14662.0,135.1135,135.2694,135.1135,135.2419,14662.0
2021-11-17 13:40:00,147.49,147.51,147.37,147.38,18892.0,135.2327,135.251,135.1227,135.1318,18892.0
2021-11-17 13:45:00,147.37,147.38,147.27,147.27,22299.0,135.1227,135.1318,135.031,135.031,22299.0
2021-11-17 13:50:00,147.27,147.35,147.26,147.28,22611.0,135.031,135.1043,135.0218,135.0401,22611.0
2021-11-17 13:55:00,147.27,147.29,147.2,147.21,22658.0,135.031,135.0493,134.9668,134.976,22658.0
2021-11-17 14:00:00,147.21,147.26,147.18,147.2,29202.0,134.976,135.0218,134.9485,134.9668,29202.0
2021-11-17 14:05:00,147.2,147.22,147.13,147.17,15677.0,134.9668,134.9851,134.9026,134.9393,15677.0
2021-11-17 14:10:00,147.16,147.26,147.16,147.23,17921.0,134.9301,135.0218,134.9301,134.9943,17921.0
2021-11-17 14:15:00,147.24,147.24,147.14,147.18,21359.0,135.0035,135.0035,134.9118,134.9485,21359.0
2021-11-17 14:20:00,147.18,147.23,147.18,147.22,25769.0,134.9485,134.9943,134.9485,134.9851,25769.0
2021-11-17 14:25:00,147.21,147.22,147.03,147.07,22397.0,134.976,134.9851,134.8109,134.8476,22397.0
2021-11-17 14:30:00,147.07,147.09,147.04,147.05,26429.0,134.8476,134.8659,134.8201,134.8293,26429.0
2021-11-17 14:35:00,147.04,147.06,146.97,147.01,16649.0,134.8201,134.8384,134.7559,134.7926,16649.0
2021-11-17 14:40:00,147.01,147.08,147.0,147.06,27965.0,134.7926,134.8568,134.7834,134.8384,27965.0
2021-11-17 14:45:00,147.06,147.11,147.05,147.07,18817.0,134.8384,134.8843,134.8293,134.8476,18817.0
2021-11-17 14:50:00,147.07,147.21,147.07,147.16,21396.0,134.8476,134.976,134.8476,134.9301,21396.0
2021-11-17 14:55:00,147.16,147.18,147.08,147.11,23342.0,134.9301,134.9485,134.8568,134.8843,23342.0
2021-11-17 15:00:00,147.1,147.25,147.09,147.23,24334.0,134.8751,135.0126,134.8659,134.9943,24334.0
2021-11-17 15:05:00,147.25,147.32,147.25,147.26,26633.0,135.0126,135.0768,135.0126,135.0218,26633.0
2021-11-17 15:10:00,147.26,147.28,147.11,147.14,33528.0,135.0218,135.0401,134.8843,134.9118,33528.0
2021-11-17 15:15:00,147.14,147.25,147.14,147.23,35543.0,134.9118,135.0126,134.9118,134.9943,35543.0
2021-11-17 15:20:00,147.23,147.32,147.2,147.32,25293.0,134.9943,135.0768,134.9668,135.0768,25293.0
2021-11-17 15:25:00,147.31,147.36,147.26,147.33,36458.0,135.0677,135.1135,135.0218,135.086,36458.0
2021-11-17 15:30:00,147.33,147.36,147.3,147.34,32543.0,135.086,135.1135,135.0585,135.0952,32543.0
2021-11-17 15:35:00,147.34,147.39,147.31,147.36,38730.0,135.0952,135.141,135.0677,135.1135,38730.0
2021-11-17 15:40:00,147.36,147.43,147.35,147.4,29638.0,135.1135,135.1777,135.1043,135.1502,29638.0
2021-11-17 15:45:00,147.41,147.46,147.27,147.31,51739.0,135.1593,135.2052,135.031,135.0677,51739.0
2021-11-17 15:50:00,147.3,147.32,147.13,147.14,69801.0,135.0585,135.0768,134.9026,134.9118,69801.0
2021-11-17 15:55:00,147.14,147.18,147.02,147.11,363144.0,134.9118,134.9485,134.8018,134.8843,363144.0
2021-11-18 09:30:00,147.04,147.76,146.95,147.57,175518.0,134.8201,135.4803,134.7376,135.306,175518.0
2021-11-18 09:35:00,147.57,147.7,147.24,147.47,47160.0,135.306,135.4252,135.0035,135.2144,47160.0
2021-11-18 09:40:00,147.44,147.56,147.17,147.45,62357.0,135.1869,135.2969,134.9393,135.196,62357.0
2021-11-18 09:45:00,147.46,147.83,147.4,147.81,63888.0,135.2052,135.5444,135.1502,135.5261,63888.0
2021-11-18 09:50:00,147.82,147.97,147.7,147.71,63256.0,135.5353,135.6728,135.4252,135.4344,63256.0
2021-11-18 09:55:00,147.72,147.81,147.67,147.75,34381.0,135.4436,135.5261,135.3977,135.4711,34381.0
2021-11-18 10:00:00,147.76,147.76,147.59,147.68,50916.0,135.4803,135.4803,135.3244,135.4069,50916.0
2021-11-18 10:05:00,147.69,147.84,147.68,147.82,63961.0,135.4161,135.5536,135.4069,135.5353,63961.0
2021-11-18 10:10:00,147.81,148.04,147.76,147.91,77101.0,135.5261,135.737,135.4803,135.6178,77101.0
2021-11-18 10:15:00,147.9,148.08,147.83,147.99,89733.0,135.6086,135.7737,135.5444,135.6911,89733.0
2021-11-18 10:20:00,147.98,148.05,147.83,147.9,51701.0,135.682,135.7462,135.5444,135.6086,51701.0
2021-11-18 10:25:00,147.9,147.94,147.66,147.69,46931.0,135.6086,135.6453,135.3886,135.4161,46931.0
2021-11-18 10:30:00,147.69,147.75,147.42,147.42,49260.0,135.4161,135.4711,135.1685,135.1685,49260.0
2021-11-18 10:35:00,147.41,147.49,147.35,147.38,37356.0,135.1593,135.2327,135.1043,135.1318,37356.0
2021-11-18 10:40:00,147.38,147.53,147.34,147.44,39935.0,135.1318,135.2694,135.0952,135.1869,39935.0
2021-11-18 10:45:00,147.46,147.47,147.16,147.3,38453.0,135.2052,135.2144,134.9301,135.0585,38453.0
2021-11-18 10:50:00,147.32,147.36,147.12,147.12,41304.0,135.0768,135.1135,134.8934,134.8934,41304.0
2021-11-18 10:55:00,147.12,147.35,147.06,147.34,46879.0,134.8934,135.1043,134.8384,135.0952,46879.0
2021-11-18 11:00:00,147.32,147.34,147.08,147.11,61458.0,135.0768,135.0952,134.8568,134.8843,61458.0
2021-11-18 11:05:00,147.13,147.13,146.76,146.76,38646.0,134.9026,134.9026,134.5634,134.5634,38646.0
2021-11-18 11:10:00,146.76,146.86,146.76,146.81,36046.0,134.5634,134.6551,134.5634,134.6092,36046.0
2021-11-18 11:15:00,146.83,147.01,146.79,146.81,39467.0,134.6275,134.7926,134.5909,134.6092,39467.0
2021-11-18 11:20:00,146.8,146.9,146.68,146.69,29041.0,134.6,134.6917,134.49,134.4992,29041.0
2021-11-18 11:25:00,146.69,146.78,146.69,146.69,43145.0,134.4992,134.5817,134.4992,134.4992,43145.0
2021-11-18 11:30:00,146.69,146.82,146.69,146.79,29678.0,134.4992,134.6184,134.4992,134.5909,29678.0
2021-11-18 11:35:00,146.8,146.88,146.72,146.87,20570.0,134.6,134.6734,134.5267,134.6642,20570.0
2021-11-18 11:40:00,146.88,146.9,146.74,146.75,23795.0,134.6734,134.6917,134.545,134.5542,23795.0
2021-11-18 11:45:00,146.76,146.86,146.74,146.78,23689.0,134.5634,134.6551,134.545,134.5817,23689.0
2021-11-18 11:50:00,146.77,146.77,146.64,146.65,28228.0,134.5725,134.5725,134.4533,134.4625,28228.0
2021-11-18 11:55:00,146.66,146.7,146.6,146.7,22840.0,134.4717,134.5083,134.4167,134.5083,22840.0
2021-11-18 12:00:00,146.7,146.86,146.69,146.78,25576.0,134.5083,134.6551,134.4992,134.5817,25576.0
2021-11-18 12:05:00,146.76,146.88,146.75,146.8,25843.0,134.5634,134.6734,134.5542,134.6,25843.0
2021-11-18 12:10:00,146.79,146.86,146.71,146.86,21873.0,134.5909,134.6551,134.5175,134.6551,21873.0
2021-11-18 12:15:00,146.87,146.88,146.74,146.74,14117.0,134.6642,134.6734,134.545,134.545,14117.0
2021-11-18 12:20:00,146.74,146.74,146.59,146.61,40468.0,134.545,134.545,134.4075,134.4258,40468.0
2021-11-18 12:25:00,146.61,146.83,146.61,146.65,21735.0,134.4258,134.6275,134.4258,134.4625,21735.0
2021-11-18 12:30:00,146.65,146.71,146.61,146.67,21715.0,134.4625,134.5175,134.4258,134.4808,21715.0
2021-11-18 12:35:00,146.68,146.69,146.63,146.68,23480.0,134.49,134.4992,134.4442,134.49,23480.0
2021-11-18 12:40:00,146.68,146.75,146.67,146.74,42262.0,134.49,134.5542,134.4808,134.545,42262.0
2021-11-18 12:45:00,146.73,146.8,146.61,146.66,61269.0,134.5359,134.6,134.4258,134.4717,61269.0
2021-11-18 12:50:00,146.66,146.71,146.59,146.63,14624.0,134.4717,134.5175,134.4075,134.4442,14624.0
2021-11-18 12:55:00,146.62,146.65,146.57,146.57,20911.0,134.435,134.4625,134.3892,134.3892,20911.0
2021-11-18 13:00:00,146.58,146.68,146.58,146.66,22840.0,134.3983,134.49,134.3983,134.4717,22840.0
2021-11-18 13:05:00,146.68,146.74,146.65,146.67,35556.0,134.49,134.545,134.4625,134.4808,35556.0
2021-11-18 13:10:00,146.66,146.66,146.52,146.55,28966.0,134.4717,134.4717,134.3433,134.3708,28966.0
2021-11-18 13:15:00,146.56,146.63,146.51,146.63,14952.0,134.38,134.4442,134.3341,134.4442,14952.0
2021-11-18 13:20:00,146.62,146.73,146.6,146.71,15776.0,134.435,134.5359,134.4167,134.5175,15776.0
2021-11-18 13:25:00,146.7,146.76,146.68,146.75,25524.0,134.5083,134.5634,134.49,134.5542,25524.0
2021-11-18 13:30:00,146.75,146.76,146.64,146.69,41512.0,134.5542,134.5634,134.4533,134.4992,41512.0
2021-11-18 13:35:00,146.7,146.89,146.64,146.87,50666.0,134.5083,134.6826,134.4533,134.6642,50666.0
2021-11-18 13:40:00,146.87,146.93,146.83,146.92,31036.0,134.6642,134.7192,134.6275,134.7101,31036.0
2021-11-18 13:45:00,146.93,146.97,146.86,146.97,26756.0,134.7192,134.7559,134.6551,134.7559,26756.0
2021-11-18 13:50:00,146.97,147.09,146.92,147.09,33628.0,134.7559,134.8659,134.7101,134.8659,33628.0
2021-11-18 13:55:00,147.09,147.1,146.98,147.03,28171.0,134.8659,134.8751,134.7651,134.8109,28171.0
2021-11-18 14:00:00,147.02,147.02,146.9,146.91,23178.0,134.8018,134.8018,134.6917,134.7009,23178.0
2021-11-18 14:05:00,146.92,146.93,146.82,146.91,19129.0,134.7101,134.7192,134.6184,134.7009,19129.0
2021-11-18 14:10:00,146.91,146.91,146.87,146.91,12140.0,134.7009,134.7009,134.6642,134.7009,12140.0
2021-11-18 14:15:00,146.91,146.91,146.87,146.89,17768.0,134.7009,134.7009,134.6642,134.6826,17768.0
2021-11-18 14:20:00,146.89,146.98,146.85,146.98,32513.0,134.6826,134.7651,134.6459,134.7651,32513.0
2021-11-18 14:25:00,146.99,147.15,146.95,147.14,26825.0,134.7742,134.921,134.7376,134.9118,26825.0
2021-11-18 14:30:00,147.16,147.24,147.13,147.21,48882.0,134.9301,135.0035,134.9026,134.976,48882.0
2021-11-18 14:35:00,147.21,147.23,146.99,147.03,48619.0,134.976,134.9943,134.7742,134.8109,48619.0
2021-11-18 14:40:00,147.03,147.1,147.01,147.08,20676.0,134.8109,134.8751,134.7926,134.8568,20676.0
2021-11-18 14:45:00,147.07,147.15,147.06,147.06,22108.0,134.8476,134.921,134.8384,134.8384,22108.0
2021-11-18 14:50:00,147.06,147.11,147.05,147.09,18062.0,134.8384,134.8843,134.8293,134.8659,18062.0
2021-11-18 14:55:00,147.1,147.25,147.1,147.24,40617.0,134.8751,135.0126,134.8751,135.0035,40617.0
2021-11-18 15:00:00,147.23,147.24,147.1,147.11,20217.0,134.9943,135.0035,134.8751,134.8843,20217.0
2021-11-18 15:05:00,147.12,147.13,147.04,147.07,25364.0,134.8934,134.9026,134.8201,134.8476,25364.0
2021-11-18 15:10:00,147.07,147.14,147.06,147.08,23397.0,134.8476,134.9118,134.8384,134.8568,23397.0
2021-11-18 15:15:00,147.07,147.08,147.0,147.05,20484.0,134.8476,134.8568,134.7834,134.8293,20484.0
2021-11-18 15:20:00,147.06,147.11,147.0,147.1,27765.0,134.8384,134.8843,134.7834,134.8751,27765.0
2021-11-18 15:25:00,147.09,147.15,147.06,147.12,21453.0,134.8659,134.921,134.8384,134.8934,21453.0
2021-11-18 15:30:00,147.11,147.22,147.09,147.22,49014.0,134.8843,134.9851,134.8659,134.9851,49014.0
2021-11-18 15:35:00,147.21,147.22,147.05,147.08,57574.0,134.976,134.9851,134.8293,134.8568,57574.0
2021-11-18 15:40:00,147.08,147.16,147.03,147.05,31800.0,134.8568,134.9301,134.8109,134.8293,31800.0
2021-11-18 15:45:00,147.05,147.06,146.99,147.02,45241.0,134.8293,134.8384,134.7742,134.8018,45241.0
2021-11-18 15:50:00,147.01,147.05,146.9,147.0,73257.0,134.7926,134.8293,134.6917,134.7834,73257.0
2021-11-18 15:55:00,146.99,147.14,146.85,147.12,404077.0,134.7742,134.9118,134.6459,134.8934,404077.0
2021-11-19 09:30:00,147.95,147.95,147.21,147.5,554440.0,135.6545,135.6545,134.976,135.2419,554440.0
2021-11-19 09:35:00,147.55,147.68,147.21,147.68,59839.0,135.2877,135.4069,134.976,135.4069,59839.0
2021-11-19 09:40:00,147.69,147.82,147.54,147.69,72497.0,135.4161,135.5353,135.2785,135.4161,72497.0
2021-11-19 09:45:00,147.69,147.87,147.49,147.52,58574.0,135.4161,135.5811,135.2327,135.2602,58574.0
2021-11-19 09:50:00,147.52,147.75,147.39,147.67,40771.0,135.2602,135.4711,135.141,135.3977,40771.0
2021-11-19 09:55:00,147.66,147.88,147.66,147.79,50897.0,135.3886,135.5903,135.3886,135.5078,50897.0
2021-11-19 10:00:00,147.79,147.9,147.71,147.71,48614.0,135.5078,135.6086,135.4344,135.4344,48614.0
2021-11-19 10:05:00,147.71,148.23,147.65,148.23,152448.0,135.4344,135.9112,135.3794,135.9112,152448.0
2021-11-19 10:10:00,148.23,148.23,147.72,147.76,53854.0,135.9112,135.9112,135.4436,135.4803,53854.0
2021-11-19 10:15:00,147.75,147.84,147.69,147.78,30313.0,135.4711,135.5536,135.4161,135.4986,30313.0
2021-11-19 10:20:00,147.77,147.77,147.35,147.35,36562.0,135.4894,135.4894,135.1043,135.1043,36562.0
2021-11-19 10:25:00,147.37,147.55,147.32,147.47,40952.0,135.1227,135.2877,135.0768,135.2144,40952.0
2021-11-19 10:30:00,147.47,147.66,147.47,147.54,32939.0,135.2144,135.3886,135.2144,135.2785,32939.0
2021-11-19 10:35:00,147.57,147.67,147.55,147.58,17408.0,135.306,135.3977,135.2877,135.3152,17408.0
2021-11-19 10:40:00,147.56,147.61,147.49,147.51,31387.0,135.2969,135.3427,135.2327,135.251,31387.0
2021-11-19 10:45:00,147.51,147.53,147.39,147.51,32174.0,135.251,135.2694,135.141,135.251,32174.0
2021-11-19 10:50:00,147.51,147.58,147.3,147.31,25900.0,135.251,135.3152,135.0585,135.0677,25900.0
2021-11-19 10:55:00,147.32,147.39,147.27,147.31,22089.0,135.0768,135.141,135.031,135.0677,22089.0
2021-11-19 11:00:00,147.31,147.47,147.27,147.47,34079.0,135.0677,135.2144,135.031,135.2144,34079.0
2021-11-19 11:05:00,147.49,147.56,147.45,147.45,21979.0,135.2327,135.2969,135.196,135.196,21979.0
2021-11-19 11:10:00,147.45,147.58,147.42,147.54,25839.0,135.196,135.3152,135.1685,135.2785,25839.0
2021-11-19 11:15:00,147.54,147.6,147.48,147.54,19237.0,135.2785,135.3336,135.2235,135.2785,19237.0
2021-11-19 11:20:00,147.53,147.64,147.51,147.63,29563.0,135.2694,135.3702,135.251,135.3611,29563.0
2021-11-19 11:25:00,147.63,147.64,147.45,147.52,24955.0,135.3611,135.3702,135.196,135.2602,24955.0
2021-11-19 11:30:00,147.53,147.57,147.48,147.51,21322.0,135.2694,135.306,135.2235,135.251,21322.0
2021-11-19 11:35:00,147.52,147.62,147.52,147.58,19274.0,135.2602,135.3519,135.2602,135.3152,19274.0
2021-11-19 11:40:00,147.57,147.6,147.39,147.4,46922.0,135.306,135.3336,135.141,135.1502,46922.0
2021-11-19 11:45:00,147.4,147.44,147.31,147.36,43694.0,135.1502,135.1869,135.0677,135.1135,43694.0
2021-11-19 11:50:00,147.36,147.5,147.28,147.49,27828.0,135.1135,135.2419,135.0401,135.2327,27828.0
2021-11-19 11:55:00,147.48,147.51,147.45,147.45,14940.0,135.2235,135.251,135.196,135.196,14940.0
2021-11-19 12:00:00,147.45,147.45,147.31,147.37,19937.0,135.196,135.196,135.0677,135.1227,19937.0
2021-11-19 12:05:00,147.38,147.49,147.38,147.49,15621.0,135.1318,135.2327,135.1318,135.2327,15621.0
2021-11-19 12:10:00,147.48,147.71,147.48,147.63,22954.0,135.2235,135.4344,135.2235,135.3611,22954.0
2021-11-19 12:15:00,147.62,147.62,147.43,147.43,11638.0,135.3519,135.3519,135.1777,135.1777,11638.0
2021-11-19 12:20:00,147.42,147.44,147.36,147.43,15434.0,135.1685,135.1869,135.1135,135.1777,15434.0
2021-11-19 12:25:00,147.42,147.42,147.26,147.36,20204.0,135.1685,135.1685,135.0218,135.1135,20204.0
2021-11-19 12:30:00,147.37,147.42,147.27,147.3,26020.0,135.1227,135.1685,135.031,135.0585,26020.0
2021-11-19 12:35:00,147.32,147.38,147.25,147.29,25875.0,135.0768,135.1318,135.0126,135.0493,25875.0
2021-11-19 12:40:00,147.3,147.35,147.26,147.34,27197.0,135.0585,135.1043,135.0218,135.0952,27197.0
2021-11-19 12:45:00,147.34,147.41,147.26,147.39,20627.0,135.0952,135.1593,135.0218,135.141,20627.0
2021-11-19 12:50:00,147.4,147.46,147.38,147.4,21185.0,135.1502,135.2052,135.1318,135.1502,21185.0
2021-11-19 12:55:00,147.41,147.43,147.36,147.39,19893.0,135.1593,135.1777,135.1135,135.141,19893.0
2021-11-19 13:00:00,147.39,147.45,147.37,147.39,18596.0,135.141,135.196,135.1227,135.141,18596.0
2021-11-19 13:05:00,147.39,147.41,147.28,147.32,21838.0,135.141,135.1593,135.0401,135.0768,21838.0
2021-11-19 13:10:00,147.32,147.4,147.3,147.33,21929.0,135.0768,135.1502,135.0585,135.086,21929.0
2021-11-19 13:15:00,147.33,147.41,147.3,147.4,14993.0,135.086,135.1593,135.0585,135.1502,14993.0
2021-11-19 13:20:00,147.4,147.43,147.38,147.42,10505.0,135.1502,135.1777,135.1318,135.1685,10505.0
2021-11-19 13:25:00,147.43,147.47,147.34,147.34,25700.0,135.1777,135.2144,135.0952,135.0952,25700.0
2021-11-19 13:30:00,147.32,147.35,147.3,147.31,17076.0,135.0768,135.1043,135.0585,135.0677,17076.0
2021-11-19 13:35:00,147.3,147.33,147.24,147.31,21750.0,135.0585,135.086,135.0035,135.0677,21750.0
2021-11-19 13:40:00,147.3,147.39,147.26,147.35,18501.0,135.0585,135.141,135.0218,135.1043,18501.0
2021-11-19 13:45:00,147.36,147.37,147.31,147.31,11063.0,135.1135,135.1227,135.0677,135.0677,11063.0
2021-11-19 13:50:00,147.3,147.32,147.26,147.27,22151.0,135.0585,135.0768,135.0218,135.031,22151.0
2021-11-19 13:55:00,147.25,147.35,147.25,147.34,17337.0,135.0126,135.1043,135.0126,135.0952,17337.0
2021-11-19 14:00:00,147.34,147.44,147.32,147.43,33838.0,135.0952,135.1869,135.0768,135.1777,33838.0
2021-11-19 14:05:00,147.43,147.5,147.4,147.49,20706.0,135.1777,135.2419,135.1502,135.2327,20706.0
2021-11-19 14:10:00,147.48,147.54,147.44,147.53,27745.0,135.2235,135.2785,135.1869,135.2694,27745.0
2021-11-19 14:15:00,147.54,147.55,147.5,147.53,23867.0,135.2785,135.2877,135.2419,135.2694,23867.0
2021-11-19 14:20:00,147.53,147.55,147.45,147.48,21735.0,135.2694,135.2877,135.196,135.2235,21735.0
2021-11-19 14:25:00,147.48,147.49,147.36,147.36,30326.0,135.2235,135.2327,135.1135,135.1135,30326.0
2021-11-19 14:30:00,147.36,147.39,147.27,147.32,20580.0,135.1135,135.141,135.031,135.0768,20580.0
2021-11-19 14:35:00,147.32,147.39,147.3,147.34,19414.0,135.0768,135.141,135.0585,135.0952,19414.0
2021-11-19 14:40:00,147.34,147.45,147.34,147.4,19702.0,135.0952,135.196,135.0952,135.1502,19702.0
2021-11-19 14:45:00,147.39,147.42,147.37,147.38,21830.0,135.141,135.1685,135.1227,135.1318,21830.0
2021-11-19 14:50:00,147.37,147.47,147.35,147.46,28557.0,135.1227,135.2144,135.1043,135.2052,28557.0
2021-11-19 14:55:00,147.49,147.52,147.43,147.44,26622.0,135.2327,135.2602,135.1777,135.1869,26622.0
2021-11-19 15:00:00,147.44,147.45,147.4,147.41,23959.0,135.1869,135.196,135.1502,135.1593,23959.0
2021-11-19 15:05:00,147.4,147.4,147.31,147.34,28075.0,135.1502,135.1502,135.0677,135.0952,28075.0
2021-11-19 15:10:00,147.34,147.35,147.25,147.27,32336.0,135.0952,135.1043,135.0126,135.031,32336.0
2021-11-19 15:15:00,147.27,147.28,147.2,147.27,31919.0,135.031,135.0401,134.9668,135.031,31919.0
2021-11-19 15:20:00,147.28,147.31,147.21,147.25,34684.0,135.0401,135.0677,134.976,135.0126,34684.0
2021-11-19 15:25:00,147.26,147.29,147.22,147.28,32838.0,135.0218,135.0493,134.9851,135.0401,32838.0
2021-11-19 15:30:00,147.27,147.34,147.26,147.27,33630.0,135.031,135.0952,135.0218,135.031,33630.0
2021-11-19 15:35:00,147.27,147.28,147.15,147.18,42640.0,135.031,135.0401,134.921,134.9485,42640.0
2021-11-19 15:40:00,147.17,147.17,147.02,147.02,50380.0,134.9393,134.9393,134.8018,134.8018,50380.0
2021-11-19 15:45:00,147.02,147.08,146.98,147.04,76654.0,134.8018,134.8568,134.7651,134.8201,76654.0
2021-11-19 15:50:00,147.04,147.04,146.86,146.86,77787.0,134.8201,134.8201,134.6551,134.6551,77787.0
2021-11-19 15:55:00,146.86,146.96,146.79,146.84,276485.0,134.6551,134.7467,134.5909,134.6367,276485.0
2021-11-22 09:30:00,146.98,147.71,146.83,147.59,186282.0,134.7651,135.4344,134.6275,135.3244,186282.0
2021-11-22 09:35:00,147.59,147.98,147.48,147.95,86118.0,135.3244,135.682,135.2235,135.6545,86118.0
2021-11-22 09:40:00,147.98,148.3,147.81,148.08,103298.0,135.682,135.9754,135.5261,135.7737,103298.0
2021-11-22 09:45:00,148.06,148.4,147.88,148.4,73946.0,135.7553,136.0671,135.5903,136.0671,73946.0
2021-11-22 09:50:00,148.39,148.47,148.21,148.31,60925.0,136.0579,136.1313,135.8929,135.9845,60925.0
2021-11-22 09:55:00,148.34,148.54,148.22,148.43,85274.0,136.0121,136.1954,135.902,136.0946,85274.0
2021-11-22 10:00:00,148.44,148.47,148.33,148.39,64986.0,136.1037,136.1313,136.0029,136.0579,64986.0
2021-11-22 10:05:00,148.4,148.43,148.11,148.23,50500.0,136.0671,136.0946,135.8012,135.9112,50500.0
2021-11-22 10:10:00,148.22,148.33,148.19,148.26,28782.0,135.902,136.0029,135.8745,135.9387,28782.0
2021-11-22 10:15:00,148.25,148.35,148.05,148.05,47907.0,135.9295,136.0212,135.7462,135.7462,47907.0
2021-11-22 10:20:00,148.07,148.09,147.85,147.86,29191.0,135.7645,135.7828,135.5628,135.5719,29191.0
2021-11-22 10:25:00,147.86,148.18,147.84,148.12,26775.0,135.5719,135.8654,135.5536,135.8103,26775.0
2021-11-22 10:30:00,148.09,148.14,148.0,148.01,53066.0,135.7828,135.8287,135.7003,135.7095,53066.0
2021-11-22 10:35:00,148.0,148.3,147.97,148.24,41037.0,135.7003,135.9754,135.6728,135.9204,41037.0
2021-11-22 10:40:00,148.27,148.35,148.2,148.3,43583.0,135.9479,136.0212,135.8837,135.9754,43583.0
2021-11-22 10:45:00,148.28,148.43,148.28,148.4,25494.0,135.957,136.0946,135.957,136.0671,25494.0
2021-11-22 10:50:00,148.41,148.55,148.33,148.55,39250.0,136.0762,136.2046,136.0029,136.2046,39250.0
2021-11-22 10:55:00,148.54,148.68,148.52,148.52,59373.0,136.1954,136.3238,136.1771,136.1771,59373.0
2021-11-22 11:00:00,148.51,148.7,148.42,148.7,38489.0,136.1679,136.3421,136.0854,136.3421,38489.0
2021-11-22 11:05:00,148.7,148.7,148.47,148.53,37275.0,136.3421,136.3421,136.1313,136.1863,37275.0
2021-11-22 11:10:00,148.51,148.57,148.39,148.51,39651.0,136.1679,136.2229,136.0579,136.1679,39651.0
2021-11-22 11:15:00,148.5,148.5,148.31,148.45,35391.0,136.1588,136.1588,135.9845,136.1129,35391.0
2021-11-22 11:20:00,148.45,148.49,148.37,148.4,38482.0,136.1129,136.1496,136.0396,136.0671,38482.0
2021-11-22 11:25:00,148.39,148.61,148.39,148.61,24756.0,136.0579,136.2596,136.0579,136.2596,24756.0
2021-11-22 11:30:00,148.61,148.67,148.51,148.55,44408.0,136.2596,136.3146,136.1679,136.2046,44408.0
2021-11-22 11:35:00,148.56,148.82,148.5,148.77,90219.0,136.2138,136.4522,136.1588,136.4063,90219.0
2021-11-22 11:40:00,148.76,148.86,148.66,148.85,50902.0,136.3972,136.4888,136.3055,136.4797,50902.0
2021-11-22 11:45:00,148.85,148.85,148.53,148.55,57629.0,136.4797,136.4797,136.1863,136.2046,57629.0
2021-11-22 11:50:00,148.53,148.71,148.5,148.64,53026.0,136.1863,136.3513,136.1588,136.2871,53026.0
2021-11-22 11:55:00,148.68,148.7,148.56,148.63,68962.0,136.3238,136.3421,136.2138,136.278,68962.0
2021-11-22 12:00:00,148.64,148.7,148.55,148.68,45251.0,136.2871,136.3421,136.2046,136.3238,45251.0
2021-11-22 12:05:00,148.67,148.94,148.65,148.9,78929.0,136.3146,136.5622,136.2963,136.5255,78929.0
2021-11-22 12:10:00,148.91,148.91,148.67,148.69,30448.0,136.5347,136.5347,136.3146,136.333,30448.0
2021-11-22 12:15:00,148.69,148.78,148.61,148.62,27099.0,136.333,136.4155,136.2596,136.2688,27099.0
2021-11-22 12:20:00,148.6,148.64,148.44,148.48,27926.0,136.2504,136.2871,136.1037,136.1404,27926.0
2021-11-22 12:25:00,148.48,148.51,148.41,148.44,30361.0,136.1404,136.1679,136.0762,136.1037,30361.0
2021-11-22 12:30:00,148.43,148.43,148.18,148.18,26940.0,136.0946,136.0946,135.8654,135.8654,26940.0
2021-11-22 12:35:00,148.18,148.23,148.07,148.16,34238.0,135.8654,135.9112,135.7645,135.847,34238.0
2021-11-22 12:40:00,148.18,148.28,148.13,148.22,30451.0,135.8654,135.957,135.8195,135.902,30451.0
2021-11-22 12:45:00,148.21,148.4,148.2,148.38,22719.0,135.8929,136.0671,135.8837,136.0487,22719.0
2021-11-22 12:50:00,148.39,148.49,148.38,148.49,30180.0,136.0579,136.1496,136.0487,136.1496,30180.0
2021-11-22 12:55:00,148.49,148.54,148.35,148.4,33154.0,136.1496,136.1954,136.0212,136.0671,33154.0
2021-11-22 13:00:00,148.4,148.43,148.37,148.42,23680.0,136.0671,136.0946,136.0396,136.0854,23680.0
2021-11-22 13:05:00,148.44,148.48,148.4,148.41,21534.0,136.1037,136.1404,136.0671,136.0762,21534.0
2021-11-22 13:10:00,148.42,148.42,148.21,148.28,22130.0,136.0854,136.0854,135.8929,135.957,22130.0
2021-11-22 13:15:00,148.27,148.27,148.13,148.23,23203.0,135.9479,135.9479,135.8195,135.9112,23203.0
2021-11-22 13:20:00,148.23,148.28,148.19,148.27,17071.0,135.9112,135.957,135.8745,135.9479,17071.0
2021-11-22 13:25:00,148.26,148.26,148.14,148.14,21864.0,135.9387,135.9387,135.8287,135.8287,21864.0
2021-11-22 13:30:00,148.14,148.21,148.1,148.11,18776.0,135.8287,135.8929,135.792,135.8012,18776.0
2021-11-22 13:35:00,148.12,148.25,148.1,148.11,18636.0,135.8103,135.9295,135.792,135.8012,18636.0
2021-11-22 13:40:00,148.11,148.15,148.06,148.11,17003.0,135.8012,135.8378,135.7553,135.8012,17003.0
2021-11-22 13:45:00,148.1,148.23,148.08,148.21,12885.0,135.792,135.9112,135.7737,135.8929,12885.0
2021-11-22 13:50:00,148.2,148.24,148.14,148.15,24348.0,135.8837,135.9204,135.8287,135.8378,24348.0
2021-11-22 13:55:00,148.15,148.26,148.13,148.23,23505.0,135.8378,135.9387,135.8195,135.9112,23505.0
2021-11-22 14:00:00,148.21,148.21,148.1,148.13,17966.0,135.8929,135.8929,135.792,135.8195,17966.0
2021-11-22 14:05:00,148.13,148.17,148.07,148.15,28652.0,135.8195,135.8562,135.7645,135.8378,28652.0
2021-11-22 14:10:00,148.14,148.14,148.04,148.06,12016.0,135.8287,135.8287,135.737,135.7553,12016.0
2021-11-22 14:15:00,148.06,148.12,148.04,148.04,25125.0,135.7553,135.8103,135.737,135.737,25125.0
2021-11-22 14:20:00,148.03,148.09,148.02,148.04,15093.0,135.7278,135.7828,135.7186,135.737,15093.0
2021-11-22 14:25:00,148.05,148.06,147.9,147.97,18731.0,135.7462,135.7553,135.6086,135.6728,18731.0
2021-11-22 14:30:00,147.98,148.0,147.93,147.94,24435.0,135.682,135.7003,135.6361,135.6453,24435.0
2021-11-22 14:35:00,147.95,148.01,147.93,147.95,22503.0,135.6545,135.7095,135.6361,135.6545,22503.0
2021-11-22 14:40:00,147.95,148.0,147.89,147.92,40299.0,135.6545,135.7003,135.5995,135.627,40299.0
2021-11-22 14:45:00,147.93,147.93,147.83,147.89,29818.0,135.6361,135.6361,135.5444,135.5995,29818.0
2021-11-22 14:50:00,147.9,148.1,147.9,148.09,17148.0,135.6086,135.792,135.6086,135.7828,17148.0
2021-11-22 14:55:00,148.08,148.11,148.04,148.08,19571.0,135.7737,135.8012,135.737,135.7737,19571.0
2021-11-22 15:00:00,148.07,148.13,148.03,148.05,34258.0,135.7645,135.8195,135.7278,135.7462,34258.0
2021-11-22 15:05:00,148.06,148.12,148.02,148.02,30451.0,135.7553,135.8103,135.7186,135.7186,30451.0
2021-11-22 15:10:00,148.02,148.29,148.02,148.29,29837.0,135.7186,135.9662,135.7186,135.9662,29837.0
2021-11-22 15:15:00,148.28,148.37,148.23,148.29,22942.0,135.957,136.0396,135.9112,135.9662,22942.0
2021-11-22 15:20:00,148.3,148.33,148.23,148.32,31343.0,135.9754,136.0029,135.9112,135.9937,31343.0
2021-11-22 15:25:00,148.33,148.37,148.23,148.36,20353.0,136.0029,136.0396,135.9112,136.0304,20353.0
2021-11-22 15:30:00,148.35,148.36,148.2,148.22,66758.0,136.0212,136.0304,135.8837,135.902,66758.0
2021-11-22 15:35:00,148.22,148.28,148.14,148.23,55181.0,135.902,135.957,135.8287,135.9112,55181.0
2021-11-22 15:40:00,148.22,148.24,148.17,148.18,83669.0,135.902,135.9204,135.8562,135.8654,83669.0
2021-11-22 15:45:00,148.17,148.24,148.07,148.14,103047.0,135.8562,135.9204,135.7645,135.8287,103047.0
2021-11-22 15:50:00,148.14,148.14,147.83,147.87,107186.0,135.8287,135.8287,135.5444,135.5811,107186.0
2021-11-22 15:55:00,147.87,147.96,147.58,147.79,397302.0,135.5811,135.6636,135.3152,135.5078,397302.0
2021-11-23 09:30:00,147.83,148.49,147.67,147.8,204081.0,135.5444,136.1496,135.3977,135.5169,204081.0
2021-11-23 09:35:00,147.75,148.38,147.73,148.04,82883.0,135.4711,136.0487,135.4527,135.737,82883.0
2021-11-23 09:40:00,148.02,148.16,147.8,147.82,125916.0,135.7186,135.847,135.5169,135.5353,125916.0
2021-11-23 09:45:00,147.84,148.1,147.67,147.99,58062.0,135.5536,135.792,135.3977,135.6911,58062.0
2021-11-23 09:50:00,148.0,148.12,147.95,148.0,36896.0,135.7003,135.8103,135.6545,135.7003,36896.0
2021-11-23 09:55:00,148.01,148.11,147.73,147.78,44936.0,135.7095,135.8012,135.4527,135.4986,44936.0
2021-11-23 10:00:00,147.78,148.04,147.76,147.89,50341.0,135.4986,135.737,135.4803,135.5995,50341.0
2021-11-23 10:05:00,147.9,147.94,147.73,147.88,64971.0,135.6086,135.6453,135.4527,135.5903,64971.0
2021-11-23 10:10:00,147.88,148.21,147.87,148.13,35633.0,135.5903,135.8929,135.5811,135.8195,35633.0
2021-11-23 10:15:00,148.14,148.26,147.93,147.93,31827.0,135.8287,135.9387,135.6361,135.6361,31827.0
2021-11-23 10:20:00,147.94,148.12,147.81,147.82,49076.0,135.6453,135.8103,135.5261,135.5353,49076.0
2021-11-23 10:25:00,147.82,147.92,147.79,147.83,64488.0,135.5353,135.627,135.5078,135.5444,64488.0
2021-11-23 10:30:00,147.86,148.09,147.82,148.0,44044.0,135.5719,135.7828,135.5353,135.7003,44044.0
2021-11-23 10:35:00,148.02,148.03,147.86,147.92,118864.0,135.7186,135.7278,135.5719,135.627,118864.0
2021-11-23 10:40:00,147.92,148.08,147.92,148.04,59648.0,135.627,135.7737,135.627,135.737,59648.0
2021-11-23 10:45:00,148.06,148.37,148.06,148.37,35799.0,135.7553,136.0396,135.7553,136.0396,35799.0
2021-11-23 10:50:00,148.36,148.66,148.35,148.66,33276.0,136.0304,136.3055,136.0212,136.3055,33276.0
2021-11-23 10:55:00,148.65,148.85,148.56,148.82,58306.0,136.2963,136.4797,136.2138,136.4522,58306.0
2021-11-23 11:00:00,148.83,148.94,148.81,148.92,54309.0,136.4613,136.5622,136.443,136.5439,54309.0
2021-11-23 11:05:00,148.9,148.92,148.74,148.79,53897.0,136.5255,136.5439,136.3788,136.4247,53897.0
2021-11-23 11:10:00,148.79,148.81,148.71,148.78,40945.0,136.4247,136.443,136.3513,136.4155,40945.0
2021-11-23 11:15:00,148.78,148.79,148.6,148.72,40265.0,136.4155,136.4247,136.2504,136.3605,40265.0
2021-11-23 11:20:00,148.73,148.93,148.7,148.92,32406.0,136.3696,136.553,136.3421,136.5439,32406.0
2021-11-23 11:25:00,148.91,148.94,148.83,148.83,32160.0,136.5347,136.5622,136.4613,136.4613,32160.0
2021-11-23 11:30:00,148.87,148.89,148.65,148.71,48407.0,136.498,136.5163,136.2963,136.3513,48407.0
2021-11-23 11:35:00,148.72,148.79,148.7,148.7,35915.0,136.3605,136.4247,136.3421,136.3421,35915.0
2021-11-23 11:40:00,148.71,148.78,148.65,148.74,33794.0,136.3513,136.4155,136.2963,136.3788,33794.0
2021-11-23 11:45:00,148.75,148.85,148.71,148.71,37226.0,136.388,136.4797,136.3513,136.3513,37226.0
2021-11-23 11:50:00,148.7,148.89,148.68,148.88,34962.0,136.3421,136.5163,136.3238,136.5072,34962.0
2021-11-23 11:55:00,148.88,148.91,148.85,148.89,28051.0,136.5072,136.5347,136.4797,136.5163,28051.0
2021-11-23 12:00:00,148.88,148.96,148.85,148.91,61956.0,136.5072,136.5805,136.4797,136.5347,61956.0
2021-11-23 12:05:00,148.92,148.93,148.75,148.76,74805.0,136.5439,136.553,136.388,136.3972,74805.0
2021-11-23 12:10:00,148.76,148.81,148.72,148.76,30594.0,136.3972,136.443,136.3605,136.3972,30594.0
2021-11-23 12:15:00,148.77,148.78,148.58,148.66,45562.0,136.4063,136.4155,136.2321,136.3055,45562.0
2021-11-23 12:20:00,148.66,148.69,148.57,148.61,27690.0,136.3055,136.333,136.2229,136.2596,27690.0
2021-11-23 12:25:00,148.63,148.84,148.62,148.83,18496.0,136.278,136.4705,136.2688,136.4613,18496.0
2021-11-23 12:30:00,148.83,148.86,148.58,148.58,26406.0,136.4613,136.4888,136.2321,136.2321,26406.0
2021-11-23 12:35:00,148.58,148.59,148.34,148.34,26275.0,136.2321,136.2413,136.0121,136.0121,26275.0
2021-11-23 12:40:00,148.35,148.47,148.35,148.39,25482.0,136.0212,136.1313,136.0212,136.0579,25482.0
2021-11-23 12:45:00,148.4,148.42,148.34,148.36,34068.0,136.0671,136.0854,136.0121,136.0304,34068.0
2021-11-23 12:50:00,148.36,148.45,148.36,148.41,21349.0,136.0304,136.1129,136.0304,136.0762,21349.0
2021-11-23 12:55:00,148.42,148.47,148.29,148.36,20603.0,136.0854,136.1313,135.9662,136.0304,20603.0
2021-11-23 13:00:00,148.36,148.44,148.35,148.43,17327.0,136.0304,136.1037,136.0212,136.0946,17327.0
2021-11-23 13:05:00,148.44,148.64,148.44,148.64,27579.0,136.1037,136.2871,136.1037,136.2871,27579.0
2021-11-23 13:10:00,148.65,148.79,148.63,148.79,30152.0,136.2963,136.4247,136.278,136.4247,30152.0
2021-11-23 13:15:00,148.79,148.83,148.75,148.77,28111.0,136.4247,136.4613,136.388,136.4063,28111.0
2021-11-23 13:20:00,148.79,148.79,148.68,148.73,14764.0,136.4247,136.4247,136.3238,136.3696,14764.0
2021-11-23 13:25:00,148.73,148.76,148.6,148.67,33319.0,136.3696,136.3972,136.2504,136.3146,33319.0
2021-11-23 13:30:00,148.67,148.77,148.59,148.59,40673.0,136.3146,136.4063,136.2413,136.2413,40673.0
2021-11-23 13:35:00,148.61,148.68,148.55,148.58,23184.0,136.2596,136.3238,136.2046,136.2321,23184.0
2021-11-23 13:40:00,148.57,148.71,148.56,148.71,21999.0,136.2229,136.3513,136.2138,136.3513,21999.0
2021-11-23 13:45:00,148.71,148.77,148.69,148.74,31807.0,136.3513,136.4063,136.333,136.3788,31807.0
2021-11-23 13:50:00,148.75,148.9,148.74,148.89,28307.0,136.388,136.5255,136.3788,136.5163,28307.0
2021-11-23 13:55:00,148.9,148.94,148.83,148.88,20709.0,136.5255,136.5622,136.4613,136.5072,20709.0
2021-11-23 14:00:00,148.88,148.91,148.83,148.87,29446.0,136.5072,136.5347,136.4613,136.498,29446.0
2021-11-23 14:05:00,148.88,148.93,148.85,148.9,30085.0,136.5072,136.553,136.4797,136.5255,30085.0
2021-11-23 14:10:00,148.9,148.95,148.86,148.91,26058.0,136.5255,136.5714,136.4888,136.5347,26058.0
2021-11-23 14:15:00,148.92,149.09,148.92,149.06,187670.0,136.5439,136.6997,136.5439,136.6722,187670.0
2021-11-23 14:20:00,149.06,149.1,148.98,148.98,43367.0,136.6722,136.7089,136.5989,136.5989,43367.0
2021-11-23 14:25:00,148.99,149.13,148.99,149.09,28997.0,136.608,136.7364,136.608,136.6997,28997.0
2021-11-23 14:30:00,149.09,149.13,149.05,149.07,36485.0,136.6997,136.7364,136.663,136.6814,36485.0
2021-11-23 14:35:00,149.06,149.15,149.02,149.15,36766.0,136.6722,136.7547,136.6355,136.7547,36766.0
2021-11-23 14:40:00,149.15,149.24,149.11,149.24,48899.0,136.7547,136.8373,136.7181,136.8373,48899.0
2021-11-23 14:45:00,149.24,149.34,149.21,149.33,129896.0,136.8373,136.9289,136.8098,136.9198,129896.0
2021-11-23 14:50:00,149.33,149.4,149.21,149.4,56212.0,136.9198,136.984,136.8098,136.984,56212.0
2021-11-23 14:55:00,149.4,149.41,149.3,149.35,29469.0,136.984,136.9931,136.8923,136.9381,29469.0
2021-11-23 15:00:00,149.35,149.43,149.34,149.39,56212.0,136.9381,137.0115,136.9289,136.9748,56212.0
2021-11-23 15:05:00,149.39,149.46,149.39,149.45,56539.0,136.9748,137.039,136.9748,137.0298,56539.0
2021-11-23 15:10:00,149.45,149.45,149.34,149.36,89089.0,137.0298,137.0298,136.9289,136.9473,89089.0
2021-11-23 15:15:00,149.37,149.49,149.28,149.46,46310.0,136.9565,137.0665,136.8739,137.039,46310.0
2021-11-23 15:20:00,149.44,149.49,149.34,149.35,76257.0,137.0206,137.0665,136.9289,136.9381,76257.0
2021-11-23 15:25:00,149.34,149.46,149.32,149.46,71790.0,136.9289,137.039,136.9106,137.039,71790.0
2021-11-23 15:30:00,149.45,149.48,149.32,149.47,97459.0,137.0298,137.0573,136.9106,137.0481,97459.0
2021-11-23 15:35:00,149.48,149.49,149.37,149.41,95393.0,137.0573,137.0665,136.9565,136.9931,95393.0
2021-11-23 15:40:00,149.42,149.42,149.27,149.33,104166.0,137.0023,137.0023,136.8648,136.9198,104166.0
2021-11-23 15:45:00,149.33,149.39,149.26,149.3,106613.0,136.9198,136.9748,136.8556,136.8923,106613.0
2021-11-23 15:50:00,149.31,149.48,149.31,149.34,154461.0,136.9014,137.0573,136.9014,136.9289,154461.0
2021-11-23 15:55:00,149.34,149.5,149.2,149.43,426500.0,136.9289,137.0757,136.8006,137.0115,426500.0
2021-11-24 09:30:00,148.77,148.83,148.36,148.78,136531.0,136.4063,136.4613,136.0304,136.4155,136531.0
2021-11-24 09:35:00,148.76,148.88,148.51,148.74,54367.0,136.3972,136.5072,136.1679,136.3788,54367.0
2021-11-24 09:40:00,148.68,148.72,148.44,148.46,98821.0,136.3238,136.3605,136.1037,136.1221,98821.0
2021-11-24 09:45:00,148.44,148.44,148.18,148.3,96552.0,136.1037,136.1037,135.8654,135.9754,96552.0
2021-11-24 09:50:00,148.3,148.36,147.89,147.94,81042.0,135.9754,136.0304,135.5995,135.6453,81042.0
2021-11-24 09:55:00,147.95,148.09,147.82,148.09,72543.0,135.6545,135.7828,135.5353,135.7828,72543.0
2021-11-24 10:00:00,148.08,148.49,147.96,148.39,84889.0,135.7737,136.1496,135.6636,136.0579,84889.0
2021-11-24 10:05:00,148.41,148.42,148.25,148.27,51987.0,136.0762,136.0854,135.9295,135.9479,51987.0
2021-11-24 10:10:00,148.26,148.33,148.15,148.2,53358.0,135.9387,136.0029,135.8378,135.8837,53358.0
2021-11-24 10:15:00,148.2,148.33,148.07,148.33,58094.0,135.8837,136.0029,135.7645,136.0029,58094.0
2021-11-24 10:20:00,148.33,148.35,148.15,148.23,63607.0,136.0029,136.0212,135.8378,135.9112,63607.0
2021-11-24 10:25:00,148.24,148.25,148.05,148.08,55765.0,135.9204,135.9295,135.7462,135.7737,55765.0
2021-11-24 10:30:00,148.1,148.11,147.68,147.82,59063.0,135.792,135.8012,135.4069,135.5353,59063.0
2021-11-24 10:35:00,147.79,147.83,147.72,147.83,48137.0,135.5078,135.5444,135.4436,135.5444,48137.0
2021-11-24 10:40:00,147.84,147.9,147.74,147.78,53048.0,135.5536,135.6086,135.4619,135.4986,53048.0
2021-11-24 10:45:00,147.77,147.89,147.71,147.86,26364.0,135.4894,135.5995,135.4344,135.5719,26364.0
2021-11-24 10:50:00,147.86,147.87,147.75,147.87,34568.0,135.5719,135.5811,135.4711,135.5811,34568.0
2021-11-24 10:55:00,147.89,148.19,147.89,148.11,41444.0,135.5995,135.8745,135.5995,135.8012,41444.0
2021-11-24 11:00:00,148.1,148.26,148.07,148.22,39998.0,135.792,135.9387,135.7645,135.902,39998.0
2021-11-24 11:05:00,148.22,148.22,148.04,148.13,40308.0,135.902,135.902,135.737,135.8195,40308.0
2021-11-24 11:10:00,148.14,148.54,148.13,148.54,34186.0,135.8287,136.1954,135.8195,136.1954,34186.0
2021-11-24 11:15:00,148.53,148.59,148.34,148.34,34979.0,136.1863,136.2413,136.0121,136.0121,34979.0
2021-11-24 11:20:00,148.33,148.35,148.2,148.22,24446.0,136.0029,136.0212,135.8837,135.902,24446.0
2021-11-24 11:25:00,148.23,148.27,148.13,148.19,24192.0,135.9112,135.9479,135.8195,135.8745,24192.0
2021-11-24 11:30:00,148.2,148.32,148.18,148.24,25285.0,135.8837,135.9937,135.8654,135.9204,25285.0
2021-11-24 11:35:00,148.25,148.3,148.17,148.25,23683.0,135.9295,135.9754,135.8562,135.9295,23683.0
2021-11-24 11:40:00,148.24,148.28,148.2,148.25,33300.0,135.9204,135.957,135.8837,135.9295,33300.0
2021-11-24 11:45:00,148.25,148.32,148.17,148.18,21802.0,135.9295,135.9937,135.8562,135.8654,21802.0
2021-11-24 11:50:00,148.19,148.19,148.01,148.01,24805.0,135.8745,135.8745,135.7095,135.7095,24805.0
2021-11-24 11:55:00,148.02,148.11,148.0,148.1,24934.0,135.7186,135.8012,135.7003,135.792,24934.0
2021-11-24 12:00:00,148.1,148.11,147.98,148.02,24360.0,135.792,135.8012,135.682,135.7186,24360.0
2021-11-24 12:05:00,148.02,148.22,147.96,148.15,30867.0,135.7186,135.902,135.6636,135.8378,30867.0
2021-11-24 12:10:00,148.14,148.2,148.1,148.17,23580.0,135.8287,135.8837,135.792,135.8562,23580.0
2021-11-24 12:15:00,148.15,148.25,148.14,148.16,28014.0,135.8378,135.9295,135.8287,135.847,28014.0
2021-11-24 12:20:00,148.16,148.4,148.16,148.4,24047.0,135.847,136.0671,135.847,136.0671,24047.0
2021-11-24 12:25:00,148.39,148.42,148.34,148.35,22339.0,136.0579,136.0854,136.0121,136.0212,22339.0
2021-11-24 12:30:00,148.35,148.36,148.3,148.32,21454.0,136.0212,136.0304,135.9754,135.9937,21454.0
2021-11-24 12:35:00,148.32,148.35,148.28,148.32,17961.0,135.9937,136.0212,135.957,135.9937,17961.0
2021-11-24 12:40:00,148.33,148.37,148.23,148.24,32514.0,136.0029,136.0396,135.9112,135.9204,32514.0
2021-11-24 12:45:00,148.24,148.31,148.19,148.31,31718.0,135.9204,135.9845,135.8745,135.9845,31718.0
2021-11-24 12:50:00,148.3,148.37,148.3,148.36,23295.0,135.9754,136.0396,135.9754,136.0304,23295.0
2021-11-24 12:55:00,148.39,148.66,148.37,148.6,74164.0,136.0579,136.3055,136.0396,136.2504,74164.0
2021-11-24 13:00:00,148.59,148.61,148.48,148.52,42170.0,136.2413,136.2596,136.1404,136.1771,42170.0
2021-11-24 13:05:00,148.53,148.56,148.47,148.5,52362.0,136.1863,136.2138,136.1313,136.1588,52362.0
2021-11-24 13:10:00,148.5,148.55,148.44,148.52,33570.0,136.1588,136.2046,136.1037,136.1771,33570.0
2021-11-24 13:15:00,148.51,148.51,148.33,148.33,37709.0,136.1679,136.1679,136.0029,136.0029,37709.0
2021-11-24 13:20:00,148.34,148.34,148.01,148.02,48246.0,136.0121,136.0121,135.7095,135.7186,48246.0
2021-11-24 13:25:00,148.02,148.05,147.96,148.01,42865.0,135.7186,135.7462,135.6636,135.7095,42865.0
2021-11-24 13:30:00,148.0,148.09,147.96,148.09,52127.0,135.7003,135.7828,135.6636,135.7828,52127.0
2021-11-24 13:35:00,148.09,148.17,148.09,148.17,25456.0,135.7828,135.8562,135.7828,135.8562,25456.0
2021-11-24 13:40:00,148.16,148.16,148.08,148.11,21216.0,135.847,135.847,135.7737,135.8012,21216.0
2021-11-24 13:45:00,148.1,148.16,147.99,148.14,39089.0,135.792,135.847,135.6911,135.8287,39089.0
2021-11-24 13:50:00,148.13,148.2,148.11,148.18,23659.0,135.8195,135.8837,135.8012,135.8654,23659.0
2021-11-24 13:55:00,148.18,148.27,148.16,148.27,25103.0,135.8654,135.9479,135.847,135.9479,25103.0
2021-11-24 14:00:00,148.25,148.37,148.16,148.35,54332.0,135.9295,136.0396,135.847,136.0212,54332.0
2021-11-24 14:05:00,148.37,148.38,148.17,148.21,50887.0,136.0396,136.0487,135.8562,135.8929,50887.0
2021-11-24 14:10:00,148.22,148.24,148.14,148.23,42638.0,135.902,135.9204,135.8287,135.9112,42638.0
2021-11-24 14:15:00,148.25,148.46,148.25,148.46,33216.0,135.9295,136.1221,135.9295,136.1221,33216.0
2021-11-24 14:20:00,148.46,148.46,148.35,148.36,26004.0,136.1221,136.1221,136.0212,136.0304,26004.0
2021-11-24 14:25:00,148.37,148.42,148.35,148.42,23012.0,136.0396,136.0854,136.0212,136.0854,23012.0
2021-11-24 14:30:00,148.42,148.48,148.4,148.47,40463.0,136.0854,136.1404,136.0671,136.1313,40463.0
2021-11-24 14:35:00,148.47,148.55,148.46,148.52,23995.0,136.1313,136.2046,136.1221,136.1771,23995.0
2021-11-24 14:40:00,148.51,148.51,148.44,148.5,24656.0,136.1679,136.1679,136.1037,136.1588,24656.0
2021-11-24 14:45:00,148.5,148.54,148.46,148.54,29959.0,136.1588,136.1954,136.1221,136.1954,29959.0
2021-11-24 14:50:00,148.55,148.62,148.54,148.59,35629.0,136.2046,136.2688,136.1954,136.2413,35629.0
2021-11-24 14:55:00,148.58,148.58,148.47,148.47,33678.0,136.2321,136.2321,136.1313,136.1313,33678.0
2021-11-24 15:00:00,148.46,148.51,148.41,148.49,52974.0,136.1221,136.1679,136.0762,136.1496,52974.0
2021-11-24 15:05:00,148.48,148.63,148.48,148.63,30132.0,136.1404,136.278,136.1404,136.278,30132.0
2021-11-24 15:10:00,148.62,148.67,148.6,148.65,28325.0,136.2688,136.3146,136.2504,136.2963,28325.0
2021-11-24 15:15:00,148.65,148.75,148.59,148.62,57651.0,136.2963,136.388,136.2413,136.2688,57651.0
2021-11-24 15:20:00,148.61,148.64,148.56,148.57,28911.0,136.2596,136.2871,136.2138,136.2229,28911.0
2021-11-24 15:25:00,148.56,148.69,148.54,148.67,34538.0,136.2138,136.333,136.1954,136.3146,34538.0
2021-11-24 15:30:00,148.67,148.67,148.51,148.55,62382.0,136.3146,136.3146,136.1679,136.2046,62382.0
2021-11-24 15:35:00,148.55,148.58,148.47,148.56,48018.0,136.2046,136.2321,136.1313,136.2138,48018.0
2021-11-24 15:40:00,148.56,148.6,148.51,148.53,84318.0,136.2138,136.2504,136.1679,136.1863,84318.0
2021-11-24 15:45:00,148.53,148.6,148.49,148.57,69996.0,136.1863,136.2504,136.1496,136.2229,69996.0
2021-11-24 15:50:00,148.58,148.81,148.56,148.8,128403.0,136.2321,136.443,136.2138,136.4338,128403.0
2021-11-24 15:55:00,148.79,148.79,148.59,148.68,374323.0,136.4247,136.4247,136.2413,136.3238,374323.0
2021-11-26 09:30:00,148.58,149.47,148.42,149.4,232930.0,136.2321,137.0481,136.0854,136.984,232930.0
2021-11-26 09:35:00,149.42,149.65,149.14,149.2,187199.0,137.0023,137.2132,136.7456,136.8006,187199.0
2021-11-26 09:40:00,149.26,149.54,149.15,149.52,135802.0,136.8556,137.1123,136.7547,137.094,135802.0
2021-11-26 09:45:00,149.51,149.72,148.98,149.08,119119.0,137.0848,137.2774,136.5989,136.6906,119119.0
2021-11-26 09:50:00,149.09,149.23,149.02,149.19,141732.0,136.6997,136.8281,136.6355,136.7914,141732.0
2021-11-26 09:55:00,149.16,149.18,148.71,148.78,125832.0,136.7639,136.7822,136.3513,136.4155,125832.0
2021-11-26 10:00:00,148.79,149.21,148.69,148.9,77774.0,136.4247,136.8098,136.333,136.5255,77774.0
2021-11-26 10:05:00,148.88,148.92,148.64,148.66,78927.0,136.5072,136.5439,136.2871,136.3055,78927.0
2021-11-26 10:10:00,148.66,148.85,148.58,148.83,66352.0,136.3055,136.4797,136.2321,136.4613,66352.0
2021-11-26 10:15:00,148.82,148.82,148.44,148.65,56433.0,136.4522,136.4522,136.1037,136.2963,56433.0
2021-11-26 10:20:00,148.63,148.71,148.36,148.4,46768.0,136.278,136.3513,136.0304,136.0671,46768.0
2021-11-26 10:25:00,148.39,148.63,148.38,148.57,59613.0,136.0579,136.278,136.0487,136.2229,59613.0
2021-11-26 10:30:00,148.49,148.61,148.35,148.47,52609.0,136.1496,136.2596,136.0212,136.1313,52609.0
2021-11-26 10:35:00,148.46,148.75,148.41,148.75,52681.0,136.1221,136.388,136.0762,136.388,52681.0
2021-11-26 10:40:00,148.75,148.94,148.75,148.9,54786.0,136.388,136.5622,136.388,136.5255,54786.0
2021-11-26 10:45:00,148.89,148.89,148.56,148.56,63270.0,136.5163,136.5163,136.2138,136.2138,63270.0
2021-11-26 10:50:00,148.57,148.8,148.57,148.66,53086.0,136.2229,136.4338,136.2229,136.3055,53086.0
2021-11-26 10:55:00,148.64,148.81,148.62,148.8,42427.0,136.2871,136.443,136.2688,136.4338,42427.0
2021-11-26 11:00:00,148.8,148.8,148.55,148.59,56812.0,136.4338,136.4338,136.2046,136.2413,56812.0
2021-11-26 11:05:00,148.59,148.63,148.34,148.38,57673.0,136.2413,136.278,136.0121,136.0487,57673.0
2021-11-26 11:10:00,148.38,148.58,148.33,148.44,52346.0,136.0487,136.2321,136.0029,136.1037,52346.0
2021-11-26 11:15:00,148.45,148.6,148.34,148.36,63980.0,136.1129,136.2504,136.0121,136.0304,63980.0
2021-11-26 11:20:00,148.36,148.4,148.19,148.22,62395.0,136.0304,136.0671,135.8745,135.902,62395.0
2021-11-26 11:25:00,148.23,148.29,148.09,148.12,54967.0,135.9112,135.9662,135.7828,135.8103,54967.0
2021-11-26 11:30:00,148.12,148.2,147.9,147.99,67899.0,135.8103,135.8837,135.6086,135.6911,67899.0
2021-11-26 11:35:00,147.99,148.07,147.78,147.82,60318.0,135.6911,135.7645,135.4986,135.5353,60318.0
2021-11-26 11:40:00,147.81,147.97,147.75,147.93,59817.0,135.5261,135.6728,135.4711,135.6361,59817.0
2021-11-26 11:45:00,147.93,148.15,147.93,147.98,59304.0,135.6361,135.8378,135.6361,135.682,59304.0
2021-11-26 11:50:00,147.98,148.05,147.82,147.92,68479.0,135.682,135.7462,135.5353,135.627,68479.0
2021-11-26 11:55:00,147.92,148.03,147.82,147.85,72160.0,135.627,135.7278,135.5353,135.5628,72160.0
2021-11-26 12:00:00,147.86,147.9,147.75,147.78,73728.0,135.5719,135.6086,135.4711,135.4986,73728.0
2021-11-26 12:05:00,147.78,148.04,147.76,147.98,57817.0,135.4986,135.737,135.4803,135.682,57817.0
2021-11-26 12:10:00,147.97,148.05,147.87,147.87,64797.0,135.6728,135.7462,135.5811,135.5811,64797.0
2021-11-26 12:15:00,147.88,147.92,147.8,147.81,106870.0,135.5903,135.627,135.5169,135.5261,106870.0
2021-11-26 12:20:00,147.81,147.99,147.8,147.98,69478.0,135.5261,135.6911,135.5169,135.682,69478.0
2021-11-26 12:25:00,147.98,148.27,147.97,148.09,71205.0,135.682,135.9479,135.6728,135.7828,71205.0
2021-11-26 12:30:00,148.1,148.23,148.05,148.12,69495.0,135.792,135.9112,135.7462,135.8103,69495.0
2021-11-26 12:35:00,148.13,148.32,148.12,148.28,73928.0,135.8195,135.9937,135.8103,135.957,73928.0
2021-11-26 12:40:00,148.28,148.33,148.03,148.06,77259.0,135.957,136.0029,135.7278,135.7553,77259.0
2021-11-26 12:45:00,148.05,148.05,147.8,147.8,114112.0,135.7462,135.7462,135.5169,135.5169,114112.0
2021-11-26 12:50:00,147.8,147.81,147.31,147.44,287343.0,135.5169,135.5261,135.0677,135.1869,287343.0
2021-11-26 12:55:00,147.46,147.89,147.45,147.49,396993.0,135.2052,135.5995,135.196,135.2327,396993.0
2021-11-29 09:30:00,147.79,147.83,146.79,147.36,257617.0,135.5078,135.5444,134.5909,135.1135,257617.0
2021-11-29 09:35:00,147.4,147.88,147.4,147.81,63484.0,135.1502,135.5903,135.1502,135.5261,63484.0
2021-11-29 09:40:00,147.77,148.14,147.6,148.09,92415.0,135.4894,135.8287,135.3336,135.7828,92415.0
2021-11-29 09:45:00,148.09,148.37,148.0,148.27,79467.0,135.7828,136.0396,135.7003,135.9479,79467.0
2021-11-29 09:50:00,148.27,148.52,147.88,147.94,83612.0,135.9479,136.1771,135.5903,135.6453,83612.0
2021-11-29 09:55:00,147.96,148.09,147.8,148.07,48294.0,135.6636,135.7828,135.5169,135.7645,48294.0
2021-11-29 10:00:00,148.05,148.31,147.9,148.23,106835.0,135.7462,135.9845,135.6086,135.9112,106835.0
2021-11-29 10:05:00,148.21,148.44,148.07,148.42,52779.0,135.8929,136.1037,135.7645,136.0854,52779.0
2021-11-29 10:10:00,148.4,148.48,148.17,148.25,65041.0,136.0671,136.1404,135.8562,135.9295,65041.0
2021-11-29 10:15:00,148.24,148.57,148.2,148.45,48489.0,135.9204,136.2229,135.8837,136.1129,48489.0
2021-11-29 10:20:00,148.42,148.55,148.29,148.44,34025.0,136.0854,136.2046,135.9662,136.1037,34025.0
2021-11-29 10:25:00,148.44,148.46,148.29,148.33,43233.0,136.1037,136.1221,135.9662,136.0029,43233.0
2021-11-29 10:30:00,148.32,148.45,148.23,148.31,46976.0,135.9937,136.1129,135.9112,135.9845,46976.0
2021-11-29 10:35:00,148.31,148.44,148.24,148.44,35125.0,135.9845,136.1037,135.9204,136.1037,35125.0
2021-11-29 10:40:00,148.45,148.46,148.31,148.4,51470.0,136.1129,136.1221,135.9845,136.0671,51470.0
2021-11-29 10:45:00,148.42,148.44,148.17,148.22,43923.0,136.0854,136.1037,135.8562,135.902,43923.0
2021-11-29 10:50:00,148.21,148.3,148.12,148.2,54759.0,135.8929,135.9754,135.8103,135.8837,54759.0
2021-11-29 10:55:00,148.22,148.28,148.14,148.17,67888.0,135.902,135.957,135.8287,135.8562,67888.0
2021-11-29 11:00:00,148.17,148.57,148.14,148.56,52578.0,135.8562,136.2229,135.8287,136.2138,52578.0
2021-11-29 11:05:00,148.55,148.68,148.46,148.64,48599.0,136.2046,136.3238,136.1221,136.2871,48599.0
2021-11-29 11:10:00,148.64,148.69,148.49,148.56,36716.0,136.2871,136.333,136.1496,136.2138,36716.0
2021-11-29 11:15:00,148.58,148.73,148.56,148.69,39044.0,136.2321,136.3696,136.2138,136.333,39044.0
2021-11-29 11:20:00,148.68,148.94,148.65,148.89,38430.0,136.3238,136.5622,136.2963,136.5163,38430.0
2021-11-29 11:25:00,148.91,148.99,148.82,148.97,41173.0,136.5347,136.608,136.4522,136.5897,41173.0
2021-11-29 11:30:00,148.97,149.02,148.84,148.92,65224.0,136.5897,136.6355,136.4705,136.5439,65224.0
2021-11-29 11:35:00,148.99,149.24,148.99,149.09,42662.0,136.608,136.8373,136.608,136.6997,42662.0
2021-11-29 11:40:00,149.09,149.14,149.0,149.07,53779.0,136.6997,136.7456,136.6172,136.6814,53779.0
2021-11-29 11:45:00,149.08,149.12,148.88,148.92,38950.0,136.6906,136.7272,136.5072,136.5439,38950.0
2021-11-29 11:50:00,148.92,148.96,148.89,148.93,38510.0,136.5439,136.5805,136.5163,136.553,38510.0
2021-11-29 11:55:00,148.92,149.03,148.91,149.02,25020.0,136.5439,136.6447,136.5347,136.6355,25020.0
2021-11-29 12:00:00,149.02,149.13,149.0,149.11,31552.0,136.6355,136.7364,136.6172,136.7181,31552.0
2021-11-29 12:05:00,149.13,149.29,149.13,149.24,31500.0,136.7364,136.8831,136.7364,136.8373,31500.0
2021-11-29 12:10:00,149.24,149.24,149.14,149.19,32797.0,136.8373,136.8373,136.7456,136.7914,32797.0
2021-11-29 12:15:00,149.19,149.27,149.11,149.24,41795.0,136.7914,136.8648,136.7181,136.8373,41795.0
2021-11-29 12:20:00,149.23,149.45,149.19,149.36,82152.0,136.8281,137.0298,136.7914,136.9473,82152.0
2021-11-29 12:25:00,149.36,149.36,149.2,149.29,31600.0,136.9473,136.9473,136.8006,136.8831,31600.0
2021-11-29 12:30:00,149.27,149.41,149.26,149.39,56455.0,136.8648,136.9931,136.8556,136.9748,56455.0
2021-11-29 12:35:00,149.38,149.47,149.24,149.33,41314.0,136.9656,137.0481,136.8373,136.9198,41314.0
2021-11-29 12:40:00,149.33,149.33,149.22,149.28,22896.0,136.9198,136.9198,136.8189,136.8739,22896.0
2021-11-29 12:45:00,149.28,149.29,149.21,149.24,30770.0,136.8739,136.8831,136.8098,136.8373,30770.0
2021-11-29 12:50:00,149.24,149.26,149.18,149.24,27252.0,136.8373,136.8556,136.7822,136.8373,27252.0
2021-11-29 12:55:00,149.23,149.23,149.15,149.21,28247.0,136.8281,136.8281,136.7547,136.8098,28247.0
2021-11-29 13:00:00,149.22,149.22,149.06,149.11,20951.0,136.8189,136.8189,136.6722,136.7181,20951.0
2021-11-29 13:05:00,149.14,149.23,149.13,149.19,22801.0,136.7456,136.8281,136.7364,136.7914,22801.0
2021-11-29 13:10:00,149.19,149.3,149.18,149.28,26582.0,136.7914,136.8923,136.7822,136.8739,26582.0
2021-11-29 13:15:00,149.28,149.45,149.28,149.33,25217.0,136.8739,137.0298,136.8739,136.9198,25217.0
2021-11-29 13:20:00,149.34,149.35,149.23,149.24,20261.0,136.9289,136.9381,136.8281,136.8373,20261.0
2021-11-29 13:25:00,149.25,149.25,149.11,149.18,27737.0,136.8464,136.8464,136.7181,136.7822,27737.0
2021-11-29 13:30:00,149.16,149.3,149.12,149.14,28222.0,136.7639,136.8923,136.7272,136.7456,28222.0
2021-11-29 13:35:00,149.13,149.27,149.08,149.26,23717.0,136.7364,136.8648,136.6906,136.8556,23717.0
2021-11-29 13:40:00,149.25,149.28,149.17,149.24,22345.0,136.8464,136.8739,136.7731,136.8373,22345.0
2021-11-29 13:45:00,149.23,149.29,149.19,149.24,28344.0,136.8281,136.8831,136.7914,136.8373,28344.0
2021-11-29 13:50:00,149.26,149.31,149.23,149.3,17972.0,136.8556,136.9014,136.8281,136.8923,17972.0
2021-11-29 13:55:00,149.29,149.33,149.28,149.31,19112.0,136.8831,136.9198,136.8739,136.9014,19112.0
2021-11-29 14:00:00,149.31,149.32,149.22,149.28,32245.0,136.9014,136.9106,136.8189,136.8739,32245.0
2021-11-29 14:05:00,149.28,149.4,149.24,149.4,26168.0,136.8739,136.984,136.8373,136.984,26168.0
2021-11-29 14:10:00,149.4,149.48,149.4,149.46,21222.0,136.984,137.0573,136.984,137.039,21222.0
2021-11-29 14:15:00,149.46,149.49,149.42,149.47,24533.0,137.039,137.0665,137.0023,137.0481,24533.0
2021-11-29 14:20:00,149.46,149.62,149.45,149.62,35788.0,137.039,137.1857,137.0298,137.1857,35788.0
2021-11-29 14:25:00,149.61,149.66,149.6,149.6,28055.0,137.1765,137.2224,137.1673,137.1673,28055.0
2021-11-29 14:30:00,149.6,149.62,149.54,149.55,34005.0,137.1673,137.1857,137.1123,137.1215,34005.0
2021-11-29 14:35:00,149.55,149.55,149.43,149.48,43457.0,137.1215,137.1215,137.0115,137.0573,43457.0
2021-11-29 14:40:00,149.47,149.48,149.28,149.28,39252.0,137.0481,137.0573,136.8739,136.8739,39252.0
2021-11-29 14:45:00,149.29,149.36,149.29,149.34,22529.0,136.8831,136.9473,136.8831,136.9289,22529.0
2021-11-29 14:50:00,149.35,149.41,149.26,149.29,32166.0,136.9381,136.9931,136.8556,136.8831,32166.0
2021-11-29 14:55:00,149.28,149.37,149.28,149.32,16082.0,136.8739,136.9565,136.8739,136.9106,16082.0
2021-11-29 15:00:00,149.32,149.44,149.31,149.41,31575.0,136.9106,137.0206,136.9014,136.9931,31575.0
2021-11-29 15:05:00,149.41,149.41,149.2,149.28,36685.0,136.9931,136.9931,136.8006,136.8739,36685.0
2021-11-29 15:10:00,149.27,149.31,149.25,149.31,24315.0,136.8648,136.9014,136.8464,136.9014,24315.0
2021-11-29 15:15:00,149.3,149.3,149.23,149.25,35567.0,136.8923,136.8923,136.8281,136.8464,35567.0
2021-11-29 15:20:00,149.25,149.35,149.22,149.32,39213.0,136.8464,136.9381,136.8189,136.9106,39213.0
2021-11-29 15:25:00,149.31,149.38,149.24,149.31,36890.0,136.9014,136.9656,136.8373,136.9014,36890.0
2021-11-29 15:30:00,149.31,149.35,149.21,149.34,46434.0,136.9014,136.9381,136.8098,136.9289,46434.0
2021-11-29 15:35:00,149.33,149.45,149.3,149.43,62451.0,136.9198,137.0298,136.8923,137.0115,62451.0
2021-11-29 15:40:00,149.44,149.45,149.24,149.25,69654.0,137.0206,137.0298,136.8373,136.8464,69654.0
2021-11-29 15:45:00,149.25,149.32,149.21,149.31,64933.0,136.8464,136.9106,136.8098,136.9014,64933.0
2021-11-29 15:50:00,149.28,149.36,149.12,149.29,152936.0,136.8739,136.9473,136.7272,136.8831,152936.0
2021-11-29 15:55:00,149.28,149.32,148.97,148.99,404080.0,136.8739,136.9106,136.5897,136.608,404080.0
2021-11-30 09:30:00,147.93,148.09,147.36,147.69,241691.0,135.6361,135.7828,135.1135,135.4161,241691.0
2021-11-30 09:35:00,147.69,147.93,147.57,147.92,88472.0,135.4161,135.6361,135.306,135.627,88472.0
2021-11-30 09:40:00,147.92,148.06,147.79,147.9,84028.0,135.627,135.7553,135.5078,135.6086,84028.0
2021-11-30 09:45:00,147.89,147.97,147.62,147.66,99471.0,135.5995,135.6728,135.3519,135.3886,99471.0
2021-11-30 09:50:00,147.64,147.97,147.58,147.9,66620.0,135.3702,135.6728,135.3152,135.6086,66620.0
2021-11-30 09:55:00,147.91,148.1,147.83,147.89,43557.0,135.6178,135.792,135.5444,135.5995,43557.0
2021-11-30 10:00:00,147.9,148.11,147.72,148.03,54848.0,135.6086,135.8012,135.4436,135.7278,54848.0
2021-11-30 10:05:00,148.05,148.21,148.02,148.17,33458.0,135.7462,135.8929,135.7186,135.8562,33458.0
2021-11-30 10:10:00,148.16,148.54,148.16,148.45,46624.0,135.847,136.1954,135.847,136.1129,46624.0
2021-11-30 10:15:00,148.4,148.53,148.3,148.43,42563.0,136.0671,136.1863,135.9754,136.0946,42563.0
2021-11-30 10:20:00,148.44,148.48,148.22,148.22,49280.0,136.1037,136.1404,135.902,135.902,49280.0
2021-11-30 10:25:00,148.23,148.23,147.94,148.12,49444.0,135.9112,135.9112,135.6453,135.8103,49444.0
2021-11-30 10:30:00,148.11,148.19,148.01,148.09,51024.0,135.8012,135.8745,135.7095,135.7828,51024.0
2021-11-30 10:35:00,148.1,148.13,147.76,147.94,94548.0,135.792,135.8195,135.4803,135.6453,94548.0
2021-11-30 10:40:00,147.92,148.05,147.78,147.89,50216.0,135.627,135.7462,135.4986,135.5995,50216.0
2021-11-30 10:45:00,147.88,147.89,147.71,147.8,40647.0,135.5903,135.5995,135.4344,135.5169,40647.0
2021-11-30 10:50:00,147.79,147.79,146.81,146.93,106597.0,135.5078,135.5078,134.6092,134.7192,106597.0
2021-11-30 10:55:00,146.96,147.16,146.68,146.77,86969.0,134.7467,134.9301,134.49,134.5725,86969.0
2021-11-30 11:00:00,146.76,146.93,146.4,146.5,84346.0,134.5634,134.7192,134.2333,134.325,84346.0
2021-11-30 11:05:00,146.49,146.84,146.48,146.76,67642.0,134.3158,134.6367,134.3066,134.5634,67642.0
2021-11-30 11:10:00,146.76,146.96,146.69,146.95,41285.0,134.5634,134.7467,134.4992,134.7376,41285.0
2021-11-30 11:15:00,146.92,147.07,146.53,146.59,48663.0,134.7101,134.8476,134.3525,134.4075,48663.0
2021-11-30 11:20:00,146.58,146.92,146.58,146.9,34937.0,134.3983,134.7101,134.3983,134.6917,34937.0
2021-11-30 11:25:00,146.87,147.14,146.81,147.01,62257.0,134.6642,134.9118,134.6092,134.7926,62257.0
2021-11-30 11:30:00,147.0,147.23,146.96,147.21,53915.0,134.7834,134.9943,134.7467,134.976,53915.0
2021-11-30 11:35:00,147.19,147.32,147.15,147.2,47242.0,134.9576,135.0768,134.921,134.9668,47242.0
2021-11-30 11:40:00,147.16,147.18,146.99,147.07,44275.0,134.9301,134.9485,134.7742,134.8476,44275.0
2021-11-30 11:45:00,147.06,147.07,146.88,147.01,56920.0,134.8384,134.8476,134.6734,134.7926,56920.0
2021-11-30 11:50:00,147.0,147.0,146.8,146.82,59905.0,134.7834,134.7834,134.6,134.6184,59905.0
2021-11-30 11:55:00,146.82,147.04,146.75,147.0,45590.0,134.6184,134.8201,134.5542,134.7834,45590.0
2021-11-30 12:00:00,146.95,147.06,146.94,146.97,33883.0,134.7376,134.8384,134.7284,134.7559,33883.0
2021-11-30 12:05:00,146.95,146.99,146.87,146.93,41451.0,134.7376,134.7742,134.6642,134.7192,41451.0
2021-11-30 12:10:00,146.92,147.03,146.84,146.97,67002.0,134.7101,134.8109,134.6367,134.7559,67002.0
2021-11-30 12:15:00,146.94,147.13,146.94,147.04,44635.0,134.7284,134.9026,134.7284,134.8201,44635.0
2021-11-30 12:20:00,147.03,147.07,146.94,147.06,34553.0,134.8109,134.8476,134.7284,134.8384,34553.0
2021-11-30 12:25:00,147.05,147.21,147.05,147.16,30911.0,134.8293,134.976,134.8293,134.9301,30911.0
2021-11-30 12:30:00,147.17,147.26,147.06,147.15,31838.0,134.9393,135.0218,134.8384,134.921,31838.0
2021-11-30 12:35:00,147.14,147.21,146.98,146.98,20689.0,134.9118,134.976,134.7651,134.7651,20689.0
2021-11-30 12:40:00,146.96,147.04,146.91,147.02,32897.0,134.7467,134.8201,134.7009,134.8018,32897.0
2021-11-30 12:45:00,147.01,147.13,146.85,146.88,19633.0,134.7926,134.9026,134.6459,134.6734,19633.0
2021-11-30 12:50:00,146.89,146.96,146.84,146.91,24176.0,134.6826,134.7467,134.6367,134.7009,24176.0
2021-11-30 12:55:00,146.92,146.92,146.69,146.73,24215.0,134.7101,134.7101,134.4992,134.5359,24215.0
2021-11-30 13:00:00,146.73,146.88,146.69,146.7,25747.0,134.5359,134.6734,134.4992,134.5083,25747.0
2021-11-30 13:05:00,146.72,146.79,146.66,146.66,35789.0,134.5267,134.5909,134.4717,134.4717,35789.0
2021-11-30 13:10:00,146.65,146.82,146.65,146.76,26060.0,134.4625,134.6184,134.4625,134.5634,26060.0
2021-11-30 13:15:00,146.76,146.86,146.68,146.69,21181.0,134.5634,134.6551,134.49,134.4992,21181.0
2021-11-30 13:20:00,146.7,146.83,146.69,146.83,18930.0,134.5083,134.6275,134.4992,134.6275,18930.0
2021-11-30 13:25:00,146.83,147.01,146.75,147.0,41391.0,134.6275,134.7926,134.5542,134.7834,41391.0
2021-11-30 13:30:00,146.95,147.13,146.95,147.11,55081.0,134.7376,134.9026,134.7376,134.8843,55081.0
2021-11-30 13:35:00,147.11,147.11,146.96,147.0,27157.0,134.8843,134.8843,134.7467,134.7834,27157.0
2021-11-30 13:40:00,147.02,147.07,146.95,147.0,29723.0,134.8018,134.8476,134.7376,134.7834,29723.0
2021-11-30 13:45:00,147.0,147.11,147.0,147.11,23078.0,134.7834,134.8843,134.7834,134.8843,23078.0
2021-11-30 13:50:00,147.12,147.16,147.03,147.03,23941.0,134.8934,134.9301,134.8109,134.8109,23941.0
2021-11-30 13:55:00,147.05,147.11,146.99,147.01,28555.0,134.8293,134.8843,134.7742,134.7926,28555.0
2021-11-30 14:00:00,147.02,147.11,146.91,146.99,37608.0,134.8018,134.8843,134.7009,134.7742,37608.0
2021-11-30 14:05:00,146.98,147.05,146.93,147.02,51951.0,134.7651,134.8293,134.7192,134.8018,51951.0
2021-11-30 14:10:00,147.03,147.04,146.82,146.85,42820.0,134.8109,134.8201,134.6184,134.6459,42820.0
2021-11-30 14:15:00,146.84,146.94,146.78,146.8,33952.0,134.6367,134.7284,134.5817,134.6,33952.0
2021-11-30 14:20:00,146.81,146.93,146.78,146.93,40615.0,134.6092,134.7192,134.5817,134.7192,40615.0
2021-11-30 14:25:00,146.93,147.06,146.9,146.94,37453.0,134.7192,134.8384,134.6917,134.7284,37453.0
2021-11-30 14:30:00,146.94,147.05,146.88,147.03,37863.0,134.7284,134.8293,134.6734,134.8109,37863.0
2021-11-30 14:35:00,147.04,147.05,146.83,146.86,25475.0,134.8201,134.8293,134.6275,134.6551,25475.0
2021-11-30 14:40:00,146.87,146.91,146.8,146.82,29090.0,134.6642,134.7009,134.6,134.6184,29090.0
2021-11-30 14:45:00,146.8,146.86,146.55,146.56,32356.0,134.6,134.6551,134.3708,134.38,32356.0
2021-11-30 14:50:00,146.56,146.58,146.1,146.1,54162.0,134.38,134.3983,133.9582,133.9582,54162.0
2021-11-30 14:55:00,146.11,146.22,146.03,146.03,44672.0,133.9674,134.0682,133.894,133.894,44672.0
2021-11-30 15:00:00,146.03,146.04,145.75,145.79,50849.0,133.894,133.9032,133.6373,133.674,50849.0
2021-11-30 15:05:00,145.77,145.77,145.44,145.45,51692.0,133.6556,133.6556,133.3531,133.3622,51692.0
2021-11-30 15:10:00,145.45,145.69,145.44,145.54,47088.0,133.3622,133.5823,133.3531,133.4448,47088.0
2021-11-30 15:15:00,145.54,145.73,145.54,145.65,42296.0,133.4448,133.619,133.4448,133.5456,42296.0
2021-11-30 15:20:00,145.66,145.77,145.6,145.64,35805.0,133.5548,133.6556,133.4998,133.5364,35805.0
2021-11-30 15:25:00,145.64,145.72,145.52,145.64,62643.0,133.5364,133.6098,133.4264,133.5364,62643.0
2021-11-30 15:30:00,145.63,145.71,145.56,145.62,54748.0,133.5273,133.6006,133.4631,133.5181,54748.0
2021-11-30 15:35:00,145.62,145.62,145.26,145.27,81169.0,133.5181,133.5181,133.188,133.1972,81169.0
2021-11-30 15:40:00,145.25,145.29,145.12,145.18,172955.0,133.1789,133.2155,133.0597,133.1147,172955.0
2021-11-30 15:45:00,145.17,145.23,144.63,144.71,143232.0,133.1055,133.1605,132.6104,132.6837,143232.0
2021-11-30 15:50:00,144.7,144.72,144.33,144.4,243897.0,132.6746,132.6929,132.3353,132.3995,243897.0
2021-11-30 15:55:00,144.4,144.64,144.12,144.58,789649.0,132.3995,132.6195,132.1428,132.5645,789649.0
2021-12-01 09:30:00,144.85,146.0,144.85,145.96,227887.0,132.8121,133.8665,132.8121,133.8298,227887.0
2021-12-01 09:35:00,145.86,146.22,145.74,146.04,99130.0,133.7382,134.0682,133.6281,133.9032,99130.0
2021-12-01 09:40:00,146.03,146.43,145.88,145.95,101972.0,133.894,134.2608,133.7565,133.8207,101972.0
2021-12-01 09:45:00,145.9,146.2,145.51,145.57,59869.0,133.7748,134.0499,133.4172,133.4723,59869.0
2021-12-01 09:50:00,145.57,145.83,145.36,145.76,60326.0,133.4723,133.7107,133.2797,133.6465,60326.0
2021-12-01 09:55:00,145.76,145.9,145.35,145.36,58115.0,133.6465,133.7748,133.2705,133.2797,58115.0
2021-12-01 10:00:00,145.38,146.03,145.38,145.9,101986.0,133.298,133.894,133.298,133.7748,101986.0
2021-12-01 10:05:00,145.89,146.26,145.83,146.19,53507.0,133.7657,134.1049,133.7107,134.0407,53507.0
2021-12-01 10:10:00,146.21,146.22,145.98,146.17,70905.0,134.0591,134.0682,133.8482,134.0224,70905.0
2021-12-01 10:15:00,146.17,146.57,146.17,146.5,90116.0,134.0224,134.3892,134.0224,134.325,90116.0
2021-12-01 10:20:00,146.5,146.7,146.47,146.52,52529.0,134.325,134.5083,134.2975,134.3433,52529.0
2021-12-01 10:25:00,146.51,146.68,146.41,146.45,101112.0,134.3341,134.49,134.2424,134.2791,101112.0
2021-12-01 10:30:00,146.46,146.55,146.4,146.49,76708.0,134.2883,134.3708,134.2333,134.3158,76708.0
2021-12-01 10:35:00,146.49,146.51,146.25,146.42,42989.0,134.3158,134.3341,134.0957,134.2516,42989.0
2021-12-01 10:40:00,146.43,146.7,146.26,146.69,48624.0,134.2608,134.5083,134.1049,134.4992,48624.0
2021-12-01 10:45:00,146.67,146.84,146.47,146.5,82703.0,134.4808,134.6367,134.2975,134.325,82703.0
2021-12-01 10:50:00,146.48,146.85,146.3,146.84,54830.0,134.3066,134.6459,134.1416,134.6367,54830.0
2021-12-01 10:55:00,146.83,146.83,146.45,146.51,54142.0,134.6275,134.6275,134.2791,134.3341,54142.0
2021-12-01 11:00:00,146.53,146.64,146.41,146.52,47725.0,134.3525,134.4533,134.2424,134.3433,47725.0
2021-12-01 11:05:00,146.51,146.7,146.51,146.63,44759.0,134.3341,134.5083,134.3341,134.4442,44759.0
2021-12-01 11:10:00,146.66,146.94,146.66,146.94,62291.0,134.4717,134.7284,134.4717,134.7284,62291.0
2021-12-01 11:15:00,146.94,147.08,146.84,146.96,60219.0,134.7284,134.8568,134.6367,134.7467,60219.0
2021-12-01 11:20:00,146.97,147.15,146.96,147.03,50432.0,134.7559,134.921,134.7467,134.8109,50432.0
2021-12-01 11:25:00,147.01,147.23,146.99,147.17,43678.0,134.7926,134.9943,134.7742,134.9393,43678.0
2021-12-01 11:30:00,147.2,147.29,147.06,147.24,63151.0,134.9668,135.0493,134.8384,135.0035,63151.0
2021-12-01 11:35:00,147.25,147.42,147.14,147.3,41289.0,135.0126,135.1685,134.9118,135.0585,41289.0
2021-12-01 11:40:00,147.31,147.45,147.25,147.4,44578.0,135.0677,135.196,135.0126,135.1502,44578.0
2021-12-01 11:45:00,147.39,147.67,147.33,147.63,63574.0,135.141,135.3977,135.086,135.3611,63574.0
2021-12-01 11:50:00,147.61,147.66,147.45,147.57,44620.0,135.3427,135.3886,135.196,135.306,44620.0
2021-12-01 11:55:00,147.54,147.83,147.45,147.81,54527.0,135.2785,135.5444,135.196,135.5261,54527.0
2021-12-01 12:00:00,147.8,147.86,147.68,147.85,33307.0,135.5169,135.5719,135.4069,135.5628,33307.0
2021-12-01 12:05:00,147.86,147.87,147.68,147.71,33826.0,135.5719,135.5811,135.4069,135.4344,33826.0
2021-12-01 12:10:00,147.71,147.86,147.65,147.8,35942.0,135.4344,135.5719,135.3794,135.5169,35942.0
2021-12-01 12:15:00,147.8,147.8,147.51,147.53,32183.0,135.5169,135.5169,135.251,135.2694,32183.0
2021-12-01 12:20:00,147.54,147.62,147.5,147.54,35426.0,135.2785,135.3519,135.2419,135.2785,35426.0
2021-12-01 12:25:00,147.55,147.6,147.41,147.5,42763.0,135.2877,135.3336,135.1593,135.2419,42763.0
2021-12-01 12:30:00,147.49,147.56,147.44,147.49,36969.0,135.2327,135.2969,135.1869,135.2327,36969.0
2021-12-01 12:35:00,147.5,147.77,147.5,147.76,52444.0,135.2419,135.4894,135.2419,135.4803,52444.0
2021-12-01 12:40:00,147.76,147.77,147.58,147.59,39647.0,135.4803,135.4894,135.3152,135.3244,39647.0
2021-12-01 12:45:00,147.6,147.67,147.5,147.62,35646.0,135.3336,135.3977,135.2419,135.3519,35646.0
2021-12-01 12:50:00,147.63,147.72,147.57,147.64,66309.0,135.3611,135.4436,135.306,135.3702,66309.0
2021-12-01 12:55:00,147.62,147.8,147.58,147.69,44616.0,135.3519,135.5169,135.3152,135.4161,44616.0
2021-12-01 13:00:00,147.67,147.77,147.62,147.7,23478.0,135.3977,135.4894,135.3519,135.4252,23478.0
2021-12-01 13:05:00,147.68,147.69,147.44,147.49,48232.0,135.4069,135.4161,135.1869,135.2327,48232.0
2021-12-01 13:10:00,147.47,147.69,147.45,147.68,27504.0,135.2144,135.4161,135.196,135.4069,27504.0
2021-12-01 13:15:00,147.67,147.68,147.41,147.41,33517.0,135.3977,135.4069,135.1593,135.1593,33517.0
2021-12-01 13:20:00,147.42,147.47,147.33,147.45,35472.0,135.1685,135.2144,135.086,135.196,35472.0
2021-12-01 13:25:00,147.46,147.58,147.45,147.48,34252.0,135.2052,135.3152,135.196,135.2235,34252.0
2021-12-01 13:30:00,147.47,147.57,147.38,147.44,34874.0,135.2144,135.306,135.1318,135.1869,34874.0
2021-12-01 13:35:00,147.42,147.43,147.24,147.32,30170.0,135.1685,135.1777,135.0035,135.0768,30170.0
2021-12-01 13:40:00,147.33,147.41,147.16,147.3,53866.0,135.086,135.1593,134.9301,135.0585,53866.0
2021-12-01 13:45:00,147.29,147.3,147.13,147.16,52283.0,135.0493,135.0585,134.9026,134.9301,52283.0
2021-12-01 13:50:00,147.19,147.33,147.14,147.28,53014.0,134.9576,135.086,134.9118,135.0401,53014.0
2021-12-01 13:55:00,147.27,147.41,147.15,147.15,29728.0,135.031,135.1593,134.921,134.921,29728.0
2021-12-01 14:00:00,147.15,147.33,147.12,147.24,42035.0,134.921,135.086,134.8934,135.0035,42035.0
2021-12-01 14:05:00,147.25,147.28,147.08,147.1,37537.0,135.0126,135.0401,134.8568,134.8751,37537.0
2021-12-01 14:10:00,147.08,147.18,146.98,147.17,35963.0,134.8568,134.9485,134.7651,134.9393,35963.0
2021-12-01 14:15:00,147.17,147.31,147.11,147.31,32574.0,134.9393,135.0677,134.8843,135.0677,32574.0
2021-12-01 14:20:00,147.34,147.34,147.21,147.31,43682.0,135.0952,135.0952,134.976,135.0677,43682.0
2021-12-01 14:25:00,147.29,147.46,147.25,147.37,40331.0,135.0493,135.2052,135.0126,135.1227,40331.0
2021-12-01 14:30:00,147.36,147.59,147.36,147.49,53403.0,135.1135,135.3244,135.1135,135.2327,53403.0
2021-12-01 14:35:00,147.49,147.49,147.37,147.43,50186.0,135.2327,135.2327,135.1227,135.1777,50186.0
2021-12-01 14:40:00,147.43,147.53,147.35,147.44,39494.0,135.1777,135.2694,135.1043,135.1869,39494.0
2021-12-01 14:45:00,147.43,147.56,147.42,147.48,40660.0,135.1777,135.2969,135.1685,135.2235,40660.0
2021-12-01 14:50:00,147.48,147.5,147.3,147.31,35352.0,135.2235,135.2419,135.0585,135.0677,35352.0
2021-12-01 14:55:00,147.33,147.6,147.31,147.59,34384.0,135.086,135.3336,135.0677,135.3244,34384.0
2021-12-01 15:00:00,147.6,147.77,147.59,147.61,42430.0,135.3336,135.4894,135.3244,135.3427,42430.0
2021-12-01 15:05:00,147.61,147.66,147.47,147.47,44299.0,135.3427,135.3886,135.2144,135.2144,44299.0
2021-12-01 15:10:00,147.47,147.66,147.45,147.65,41130.0,135.2144,135.3886,135.196,135.3794,41130.0
2021-12-01 15:15:00,147.65,147.65,147.28,147.36,58410.0,135.3794,135.3794,135.0401,135.1135,58410.0
2021-12-01 15:20:00,147.36,147.36,147.0,147.03,55234.0,135.1135,135.1135,134.7834,134.8109,55234.0
2021-12-01 15:25:00,147.02,147.23,147.0,147.08,60662.0,134.8018,134.9943,134.7834,134.8568,60662.0
2021-12-01 15:30:00,147.07,147.07,146.83,147.0,92304.0,134.8476,134.8476,134.6275,134.7834,92304.0
2021-12-01 15:35:00,147.0,147.18,146.97,147.09,92933.0,134.7834,134.9485,134.7559,134.8659,92933.0
2021-12-01 15:40:00,147.08,147.2,146.92,146.99,93357.0,134.8568,134.9668,134.7101,134.7742,93357.0
2021-12-01 15:45:00,146.98,147.04,146.85,146.96,154225.0,134.7651,134.8201,134.6459,134.7467,154225.0
2021-12-01 15:50:00,146.95,146.96,146.66,146.79,213183.0,134.7376,134.7467,134.4717,134.5909,213183.0
2021-12-01 15:55:00,146.79,146.94,146.36,146.37,785099.0,134.5909,134.7284,134.1966,134.2058,785099.0
2021-12-02 09:30:00,147.01,147.92,146.94,147.42,231250.0,134.7926,135.627,134.7284,135.1685,231250.0
2021-12-02 09:35:00,147.44,148.1,147.14,147.96,199550.0,135.1869,135.792,134.9118,135.6636,199550.0
2021-12-02 09:40:00,147.96,148.0,147.66,147.77,119051.0,135.6636,135.7003,135.3886,135.4894,119051.0
2021-12-02 09:45:00,147.8,148.0,147.64,147.83,103650.0,135.5169,135.7003,135.3702,135.5444,103650.0
2021-12-02 09:50:00,147.85,148.29,147.85,147.95,217147.0,135.5628,135.9662,135.5628,135.6545,217147.0
2021-12-02 09:55:00,147.95,147.99,147.63,147.78,54928.0,135.6545,135.6911,135.3611,135.4986,54928.0
2021-12-02 10:00:00,147.76,148.01,147.73,147.96,68803.0,135.4803,135.7095,135.4527,135.6636,68803.0
2021-12-02 10:05:00,147.96,148.02,147.88,147.98,77122.0,135.6636,135.7186,135.5903,135.682,77122.0
2021-12-02 10:10:00,147.99,148.22,147.95,148.08,108494.0,135.6911,135.902,135.6545,135.7737,108494.0
2021-12-02 10:15:00,148.07,148.43,148.05,148.42,122534.0,135.7645,136.0946,135.7462,136.0854,122534.0
2021-12-02 10:20:00,148.42,148.46,148.06,148.12,108167.0,136.0854,136.1221,135.7553,135.8103,108167.0
2021-12-02 10:25:00,148.13,148.17,147.97,148.09,80181.0,135.8195,135.8562,135.6728,135.7828,80181.0
2021-12-02 10:30:00,148.06,148.35,147.95,147.96,109826.0,135.7553,136.0212,135.6545,135.6636,109826.0
2021-12-02 10:35:00,147.96,148.12,147.9,147.96,69441.0,135.6636,135.8103,135.6086,135.6636,69441.0
2021-12-02 10:40:00,147.98,148.14,147.97,148.12,65455.0,135.682,135.8287,135.6728,135.8103,65455.0
2021-12-02 10:45:00,148.09,148.29,148.03,148.22,53552.0,135.7828,135.9662,135.7278,135.902,53552.0
2021-12-02 10:50:00,148.21,148.24,147.89,148.01,51077.0,135.8929,135.9204,135.5995,135.7095,51077.0
2021-12-02 10:55:00,148.03,148.08,147.85,148.08,48282.0,135.7278,135.7737,135.5628,135.7737,48282.0
2021-12-02 11:00:00,148.06,148.27,148.05,148.11,80855.0,135.7553,135.9479,135.7462,135.8012,80855.0
2021-12-02 11:05:00,148.12,148.35,148.08,148.31,62567.0,135.8103,136.0212,135.7737,135.9845,62567.0
2021-12-02 11:10:00,148.3,148.3,147.83,147.98,47546.0,135.9754,135.9754,135.5444,135.682,47546.0
2021-12-02 11:15:00,147.96,147.99,147.7,147.79,54671.0,135.6636,135.6911,135.4252,135.5078,54671.0
2021-12-02 11:20:00,147.79,148.04,147.79,147.91,43295.0,135.5078,135.737,135.5078,135.6178,43295.0
2021-12-02 11:25:00,147.9,147.9,147.56,147.6,53025.0,135.6086,135.6086,135.2969,135.3336,53025.0
2021-12-02 11:30:00,147.61,147.76,147.48,147.66,74569.0,135.3427,135.4803,135.2235,135.3886,74569.0
2021-12-02 11:35:00,147.65,147.83,147.64,147.77,48161.0,135.3794,135.5444,135.3702,135.4894,48161.0
2021-12-02 11:40:00,147.75,147.94,147.75,147.77,41166.0,135.4711,135.6453,135.4711,135.4894,41166.0
2021-12-02 11:45:00,147.76,147.8,147.65,147.69,39541.0,135.4803,135.5169,135.3794,135.4161,39541.0
2021-12-02 11:50:00,147.69,147.79,147.63,147.73,35223.0,135.4161,135.5078,135.3611,135.4527,35223.0
2021-12-02 11:55:00,147.72,147.9,147.55,147.86,39811.0,135.4436,135.6086,135.2877,135.5719,39811.0
2021-12-02 12:00:00,147.85,148.05,147.81,147.99,31098.0,135.5628,135.7462,135.5261,135.6911,31098.0
2021-12-02 12:05:00,147.98,147.98,147.83,147.86,36199.0,135.682,135.682,135.5444,135.5719,36199.0
2021-12-02 12:10:00,147.86,148.13,147.86,148.12,50083.0,135.5719,135.8195,135.5719,135.8103,50083.0
2021-12-02 12:15:00,148.11,148.15,147.91,147.97,90745.0,135.8012,135.8378,135.6178,135.6728,90745.0
2021-12-02 12:20:00,147.99,148.02,147.88,147.92,39698.0,135.6911,135.7186,135.5903,135.627,39698.0
2021-12-02 12:25:00,147.92,148.01,147.87,147.94,36366.0,135.627,135.7095,135.5811,135.6453,36366.0
2021-12-02 12:30:00,147.94,147.94,147.74,147.74,48290.0,135.6453,135.6453,135.4619,135.4619,48290.0
2021-12-02 12:35:00,147.73,147.97,147.72,147.89,32602.0,135.4527,135.6728,135.4436,135.5995,32602.0
2021-12-02 12:40:00,147.87,147.91,147.64,147.65,25616.0,135.5811,135.6178,135.3702,135.3794,25616.0
2021-12-02 12:45:00,147.66,147.93,147.66,147.93,26887.0,135.3886,135.6361,135.3886,135.6361,26887.0
2021-12-02 12:50:00,147.94,148.01,147.94,147.99,33846.0,135.6453,135.7095,135.6453,135.6911,33846.0
2021-12-02 12:55:00,147.99,148.01,147.89,147.93,36396.0,135.6911,135.7095,135.5995,135.6361,36396.0
2021-12-02 13:00:00,147.94,148.09,147.65,147.99,51138.0,135.6453,135.7828,135.3794,135.6911,51138.0
2021-12-02 13:05:00,148.0,148.02,147.93,148.01,42023.0,135.7003,135.7186,135.6361,135.7095,42023.0
2021-12-02 13:10:00,148.0,148.05,147.95,148.03,49385.0,135.7003,135.7462,135.6545,135.7278,49385.0
2021-12-02 13:15:00,148.04,148.11,148.02,148.08,40863.0,135.737,135.8012,135.7186,135.7737,40863.0
2021-12-02 13:20:00,148.08,148.13,147.93,147.99,35409.0,135.7737,135.8195,135.6361,135.6911,35409.0
2021-12-02 13:25:00,148.0,148.06,147.85,147.89,43161.0,135.7003,135.7553,135.5628,135.5995,43161.0
2021-12-02 13:30:00,147.89,147.99,147.77,147.94,49149.0,135.5995,135.6911,135.4894,135.6453,49149.0
2021-12-02 13:35:00,147.93,148.02,147.91,147.99,34510.0,135.6361,135.7186,135.6178,135.6911,34510.0
2021-12-02 13:40:00,148.01,148.12,147.97,148.0,46932.0,135.7095,135.8103,135.6728,135.7003,46932.0
2021-12-02 13:45:00,148.0,148.0,147.87,147.95,31128.0,135.7003,135.7003,135.5811,135.6545,31128.0
2021-12-02 13:50:00,147.96,147.99,147.82,147.95,49433.0,135.6636,135.6911,135.5353,135.6545,49433.0
2021-12-02 13:55:00,147.96,148.05,147.96,148.05,35647.0,135.6636,135.7462,135.6636,135.7462,35647.0
2021-12-02 14:00:00,148.05,148.05,147.87,147.9,39960.0,135.7462,135.7462,135.5811,135.6086,39960.0
2021-12-02 14:05:00,147.88,148.0,147.78,148.0,33107.0,135.5903,135.7003,135.4986,135.7003,33107.0
2021-12-02 14:10:00,147.98,148.01,147.9,147.97,35540.0,135.682,135.7095,135.6086,135.6728,35540.0
2021-12-02 14:15:00,147.97,148.0,147.88,147.89,32785.0,135.6728,135.7003,135.5903,135.5995,32785.0
2021-12-02 14:20:00,147.89,148.0,147.87,147.99,39646.0,135.5995,135.7003,135.5811,135.6911,39646.0
2021-12-02 14:25:00,148.0,148.08,147.97,148.0,79977.0,135.7003,135.7737,135.6728,135.7003,79977.0
2021-12-02 14:30:00,147.99,148.0,147.61,147.63,89635.0,135.6911,135.7003,135.3427,135.3611,89635.0
2021-12-02 14:35:00,147.63,147.82,147.5,147.79,75591.0,135.3611,135.5353,135.2419,135.5078,75591.0
2021-12-02 14:40:00,147.8,147.94,147.8,147.93,31638.0,135.5169,135.6453,135.5169,135.6361,31638.0
2021-12-02 14:45:00,147.94,147.95,147.85,147.89,38218.0,135.6453,135.6545,135.5628,135.5995,38218.0
2021-12-02 14:50:00,147.89,147.96,147.79,147.92,43356.0,135.5995,135.6636,135.5078,135.627,43356.0
2021-12-02 14:55:00,147.94,147.97,147.88,147.88,24412.0,135.6453,135.6728,135.5903,135.5903,24412.0
2021-12-02 15:00:00,147.9,147.93,147.79,147.84,30809.0,135.6086,135.6361,135.5078,135.5536,30809.0
2021-12-02 15:05:00,147.83,147.93,147.75,147.83,27191.0,135.5444,135.6361,135.4711,135.5444,27191.0
2021-12-02 15:10:00,147.83,147.96,147.71,147.95,39679.0,135.5444,135.6636,135.4344,135.6545,39679.0
2021-12-02 15:15:00,147.95,147.99,147.77,147.84,40295.0,135.6545,135.6911,135.4894,135.5536,40295.0
2021-12-02 15:20:00,147.83,147.83,147.66,147.67,53644.0,135.5444,135.5444,135.3886,135.3977,53644.0
2021-12-02 15:25:00,147.67,147.77,147.59,147.68,46548.0,135.3977,135.4894,135.3244,135.4069,46548.0
2021-12-02 15:30:00,147.67,147.79,147.65,147.78,52077.0,135.3977,135.5078,135.3794,135.4986,52077.0
2021-12-02 15:35:00,147.78,147.78,147.62,147.72,57439.0,135.4986,135.4986,135.3519,135.4436,57439.0
2021-12-02 15:40:00,147.73,147.93,147.73,147.82,75232.0,135.4527,135.6361,135.4527,135.5353,75232.0
2021-12-02 15:45:00,147.82,147.93,147.59,147.84,99483.0,135.5353,135.6361,135.3244,135.5536,99483.0
2021-12-02 15:50:00,147.83,147.85,147.32,147.33,96522.0,135.5444,135.5628,135.0768,135.086,96522.0
2021-12-02 15:55:00,147.35,147.35,147.04,147.25,374003.0,135.1043,135.1043,134.8201,135.0126,374003.0
2021-12-03 09:30:00,148.02,148.62,147.97,148.61,224305.0,135.7186,136.2688,135.6728,136.2596,224305.0
2021-12-03 09:35:00,148.59,148.61,148.23,148.4,72824.0,136.2413,136.2596,135.9112,136.0671,72824.0
2021-12-03 09:40:00,148.44,148.61,148.07,148.1,150172.0,136.1037,136.2596,135.7645,135.792,150172.0
2021-12-03 09:45:00,148.1,148.2,147.88,147.93,86015.0,135.792,135.8837,135.5903,135.6361,86015.0
2021-12-03 09:50:00,147.95,148.19,147.87,148.13,61915.0,135.6545,135.8745,135.5811,135.8195,61915.0
2021-12-03 09:55:00,148.1,148.17,147.79,147.83,59536.0,135.792,135.8562,135.5078,135.5444,59536.0
2021-12-03 10:00:00,147.83,148.04,147.74,147.99,55257.0,135.5444,135.737,135.4619,135.6911,55257.0
2021-12-03 10:05:00,147.97,148.26,147.96,148.06,70837.0,135.6728,135.9387,135.6636,135.7553,70837.0
2021-12-03 10:10:00,148.06,148.16,147.65,147.68,66959.0,135.7553,135.847,135.3794,135.4069,66959.0
2021-12-03 10:15:00,147.68,148.02,147.68,147.99,51571.0,135.4069,135.7186,135.4069,135.6911,51571.0
2021-12-03 10:20:00,148.0,148.13,147.81,148.11,56370.0,135.7003,135.8195,135.5261,135.8012,56370.0
2021-12-03 10:25:00,148.1,148.41,148.0,148.33,109856.0,135.792,136.0762,135.7003,136.0029,109856.0
2021-12-03 10:30:00,148.31,148.33,147.95,148.05,75221.0,135.9845,136.0029,135.6545,135.7462,75221.0
2021-12-03 10:35:00,148.06,148.23,147.96,148.14,97036.0,135.7553,135.9112,135.6636,135.8287,97036.0
2021-12-03 10:40:00,148.14,148.21,148.03,148.06,55025.0,135.8287,135.8929,135.7278,135.7553,55025.0
2021-12-03 10:45:00,148.07,148.19,147.98,148.04,62853.0,135.7645,135.8745,135.682,135.737,62853.0
2021-12-03 10:50:00,148.07,148.07,147.85,147.89,47148.0,135.7645,135.7645,135.5628,135.5995,47148.0
2021-12-03 10:55:00,147.88,148.04,147.88,147.88,49818.0,135.5903,135.737,135.5903,135.5903,49818.0
2021-12-03 11:00:00,147.85,148.04,147.83,147.97,49051.0,135.5628,135.737,135.5444,135.6728,49051.0
2021-12-03 11:05:00,147.93,148.0,147.81,147.93,52070.0,135.6361,135.7003,135.5261,135.6361,52070.0
2021-12-03 11:10:00,147.94,148.25,147.94,148.25,83395.0,135.6453,135.9295,135.6453,135.9295,83395.0
2021-12-03 11:15:00,148.25,148.34,148.12,148.27,74932.0,135.9295,136.0121,135.8103,135.9479,74932.0
2021-12-03 11:20:00,148.26,148.32,148.11,148.12,94147.0,135.9387,135.9937,135.8012,135.8103,94147.0
2021-12-03 11:25:00,148.12,148.37,148.12,148.37,98831.0,135.8103,136.0396,135.8103,136.0396,98831.0
2021-12-03 11:30:00,148.36,148.54,148.31,148.35,76757.0,136.0304,136.1954,135.9845,136.0212,76757.0
2021-12-03 11:35:00,148.37,148.37,147.97,148.12,77447.0,136.0396,136.0396,135.6728,135.8103,77447.0
2021-12-03 11:40:00,148.12,148.15,148.01,148.03,58827.0,135.8103,135.8378,135.7095,135.7278,58827.0
2021-12-03 11:45:00,148.04,148.21,147.97,148.1,48297.0,135.737,135.8929,135.6728,135.792,48297.0
2021-12-03 11:50:00,148.08,148.27,147.97,148.15,48797.0,135.7737,135.9479,135.6728,135.8378,48797.0
2021-12-03 11:55:00,148.15,148.35,148.14,148.28,55483.0,135.8378,136.0212,135.8287,135.957,55483.0
2021-12-03 12:00:00,148.27,148.56,148.26,148.53,54616.0,135.9479,136.2138,135.9387,136.1863,54616.0
2021-12-03 12:05:00,148.53,148.64,148.45,148.48,90136.0,136.1863,136.2871,136.1129,136.1404,90136.0
2021-12-03 12:10:00,148.48,148.49,148.27,148.34,48570.0,136.1404,136.1496,135.9479,136.0121,48570.0
2021-12-03 12:15:00,148.33,148.45,148.31,148.38,51520.0,136.0029,136.1129,135.9845,136.0487,51520.0
2021-12-03 12:20:00,148.36,148.52,148.33,148.5,59532.0,136.0304,136.1771,136.0029,136.1588,59532.0
2021-12-03 12:25:00,148.48,148.78,148.41,148.75,128915.0,136.1404,136.4155,136.0762,136.388,128915.0
2021-12-03 12:30:00,148.75,148.83,148.49,148.55,127318.0,136.388,136.4613,136.1496,136.2046,127318.0
2021-12-03 12:35:00,148.55,148.73,148.54,148.55,51984.0,136.2046,136.3696,136.1954,136.2046,51984.0
2021-12-03 12:40:00,148.55,148.69,148.51,148.51,51779.0,136.2046,136.333,136.1679,136.1679,51779.0
2021-12-03 12:45:00,148.5,148.5,148.34,148.39,219050.0,136.1588,136.1588,136.0121,136.0579,219050.0
2021-12-03 12:50:00,148.39,148.73,148.38,148.73,41254.0,136.0579,136.3696,136.0487,136.3696,41254.0
2021-12-03 12:55:00,148.71,148.85,148.65,148.84,42046.0,136.3513,136.4797,136.2963,136.4705,42046.0
2021-12-03 13:00:00,148.84,148.89,148.79,148.88,52661.0,136.4705,136.5163,136.4247,136.5072,52661.0
2021-12-03 13:05:00,148.88,148.95,148.83,148.94,65059.0,136.5072,136.5714,136.4613,136.5622,65059.0
2021-12-03 13:10:00,148.94,148.95,148.81,148.84,39299.0,136.5622,136.5714,136.443,136.4705,39299.0
2021-12-03 13:15:00,148.83,148.9,148.76,148.9,36702.0,136.4613,136.5255,136.3972,136.5255,36702.0
2021-12-03 13:20:00,148.91,148.98,148.87,148.98,28821.0,136.5347,136.5989,136.498,136.5989,28821.0
2021-12-03 13:25:00,148.98,149.07,148.91,149.01,93401.0,136.5989,136.6814,136.5347,136.6264,93401.0
2021-12-03 13:30:00,149.02,149.1,148.99,149.08,61941.0,136.6355,136.7089,136.608,136.6906,61941.0
2021-12-03 13:35:00,149.09,149.17,149.03,149.08,40245.0,136.6997,136.7731,136.6447,136.6906,40245.0
2021-12-03 13:40:00,149.07,149.15,149.0,149.13,36367.0,136.6814,136.7547,136.6172,136.7364,36367.0
2021-12-03 13:45:00,149.12,149.19,149.0,149.06,36700.0,136.7272,136.7914,136.6172,136.6722,36700.0
2021-12-03 13:50:00,149.06,149.25,149.06,149.1,41660.0,136.6722,136.8464,136.6722,136.7089,41660.0
2021-12-03 13:55:00,149.1,149.13,148.96,149.07,40197.0,136.7089,136.7364,136.5805,136.6814,40197.0
2021-12-03 14:00:00,149.09,149.11,148.8,148.82,82431.0,136.6997,136.7181,136.4338,136.4522,82431.0
2021-12-03 14:05:00,148.79,148.94,148.74,148.8,105869.0,136.4247,136.5622,136.3788,136.4338,105869.0
2021-12-03 14:10:00,148.8,148.93,148.7,148.75,75974.0,136.4338,136.553,136.3421,136.388,75974.0
2021-12-03 14:15:00,148.74,148.79,148.66,148.72,57278.0,136.3788,136.4247,136.3055,136.3605,57278.0
2021-12-03 14:20:00,148.72,148.92,148.55,148.88,69990.0,136.3605,136.5439,136.2046,136.5072,69990.0
2021-12-03 14:25:00,148.88,148.9,148.47,148.5,143112.0,136.5072,136.5255,136.1313,136.1588,143112.0
2021-12-03 14:30:00,148.52,148.78,148.47,148.78,46734.0,136.1771,136.4155,136.1313,136.4155,46734.0
2021-12-03 14:35:00,148.79,148.84,148.61,148.65,58786.0,136.4247,136.4705,136.2596,136.2963,58786.0
2021-12-03 14:40:00,148.65,148.86,148.62,148.83,55021.0,136.2963,136.4888,136.2688,136.4613,55021.0
2021-12-03 14:45:00,148.84,148.91,148.79,148.87,46993.0,136.4705,136.5347,136.4247,136.498,46993.0
2021-12-03 14:50:00,148.86,148.91,148.72,148.74,55598.0,136.4888,136.5347,136.3605,136.3788,55598.0
2021-12-03 14:55:00,148.72,148.81,148.66,148.77,38361.0,136.3605,136.443,136.3055,136.4063,38361.0
2021-12-03 15:00:00,148.78,148.99,148.66,148.99,65785.0,136.4155,136.608,136.3055,136.608,65785.0
2021-12-03 15:05:00,149.0,149.08,148.89,148.94,97960.0,136.6172,136.6906,136.5163,136.5622,97960.0
2021-12-03 15:10:00,148.95,149.2,148.95,149.19,70927.0,136.5714,136.8006,136.5714,136.7914,70927.0
2021-12-03 15:15:00,149.19,149.19,149.0,149.08,125233.0,136.7914,136.7914,136.6172,136.6906,125233.0
2021-12-03 15:20:00,149.08,149.45,149.08,149.39,128053.0,136.6906,137.0298,136.6906,136.9748,128053.0
2021-12-03 15:25:00,149.38,149.58,149.37,149.48,129848.0,136.9656,137.149,136.9565,137.0573,129848.0
2021-12-03 15:30:00,149.48,149.54,149.43,149.53,130382.0,137.0573,137.1123,137.0115,137.1032,130382.0
2021-12-03 15:35:00,149.52,149.63,149.22,149.3,128367.0,137.094,137.1948,136.8189,136.8923,128367.0
2021-12-03 15:40:00,149.29,149.46,149.22,149.38,152209.0,136.8831,137.039,136.8189,136.9656,152209.0
2021-12-03 15:45:00,149.39,149.51,149.28,149.48,202527.0,136.9748,137.0848,136.8739,137.0573,202527.0
2021-12-03 15:50:00,149.48,149.9,149.32,149.8,237992.0,137.0573,137.4424,136.9106,137.3507,237992.0
2021-12-03 15:55:00,149.8,150.0,149.79,149.88,1212013.0,137.3507,137.5341,137.3416,137.4241,1212013.0
2021-12-06 09:30:00,150.19,151.35,150.19,151.12,622211.0,137.7083,138.7719,137.7083,138.561,622211.0
2021-12-06 09:35:00,151.1,151.6,150.85,151.6,137193.0,138.5427,139.0011,138.3135,139.0011,137193.0
2021-12-06 09:40:00,151.57,151.6,151.2,151.4,131558.0,138.9736,139.0011,138.6344,138.8178,131558.0
2021-12-06 09:45:00,151.41,151.77,151.36,151.64,173555.0,138.8269,139.157,138.7811,139.0378,173555.0
2021-12-06 09:50:00,151.63,151.73,151.18,151.52,145510.0,139.0286,139.1203,138.616,138.9278,145510.0
2021-12-06 09:55:00,151.5,151.76,151.35,151.61,84470.0,138.9094,139.1478,138.7719,139.0103,84470.0
2021-12-06 10:00:00,151.65,151.76,151.55,151.66,92568.0,139.047,139.1478,138.9553,139.0561,92568.0
2021-12-06 10:05:00,151.67,151.93,151.62,151.87,126364.0,139.0653,139.3037,139.0195,139.2487,126364.0
2021-12-06 10:10:00,151.87,152.09,151.8,152.08,153529.0,139.2487,139.4504,139.1845,139.4412,153529.0
2021-12-06 10:15:00,152.07,152.19,151.93,152.18,60424.0,139.4321,139.5421,139.3037,139.5329,60424.0
2021-12-06 10:20:00,152.19,152.22,151.84,151.97,81363.0,139.5421,139.5696,139.2212,139.3404,81363.0
2021-12-06 10:25:00,151.98,152.18,151.95,152.09,70153.0,139.3495,139.5329,139.322,139.4504,70153.0
2021-12-06 10:30:00,152.08,152.11,151.87,151.89,114314.0,139.4412,139.4687,139.2487,139.267,114314.0
2021-12-06 10:35:00,151.9,152.18,151.89,152.16,67279.0,139.2762,139.5329,139.267,139.5146,67279.0
2021-12-06 10:40:00,152.15,152.39,152.08,152.36,80152.0,139.5054,139.7255,139.4412,139.698,80152.0
2021-12-06 10:45:00,152.35,152.38,151.95,152.03,65306.0,139.6888,139.7163,139.322,139.3954,65306.0
2021-12-06 10:50:00,152.04,152.06,151.82,152.04,86930.0,139.4046,139.4229,139.2028,139.4046,86930.0
2021-12-06 10:55:00,152.07,152.07,151.82,151.9,82290.0,139.4321,139.4321,139.2028,139.2762,82290.0
2021-12-06 11:00:00,151.89,152.08,151.79,152.08,68645.0,139.267,139.4412,139.1753,139.4412,68645.0
2021-12-06 11:05:00,152.09,152.11,151.93,151.93,67602.0,139.4504,139.4687,139.3037,139.3037,67602.0
2021-12-06 11:10:00,151.94,152.06,151.88,152.05,47596.0,139.3129,139.4229,139.2579,139.4137,47596.0
2021-12-06 11:15:00,152.05,152.07,151.88,152.07,61476.0,139.4137,139.4321,139.2579,139.4321,61476.0
2021-12-06 11:20:00,152.08,152.21,152.03,152.11,52709.0,139.4412,139.5604,139.3954,139.4687,52709.0
2021-12-06 11:25:00,152.11,152.13,151.92,151.97,48766.0,139.4687,139.4871,139.2945,139.3404,48766.0
2021-12-06 11:30:00,151.99,151.99,151.64,151.72,79854.0,139.3587,139.3587,139.0378,139.1112,79854.0
2021-12-06 11:35:00,151.76,151.9,151.73,151.79,46274.0,139.1478,139.2762,139.1203,139.1753,46274.0
2021-12-06 11:40:00,151.79,151.9,151.78,151.84,60015.0,139.1753,139.2762,139.1662,139.2212,60015.0
2021-12-06 11:45:00,151.84,152.02,151.8,151.99,56379.0,139.2212,139.3862,139.1845,139.3587,56379.0
2021-12-06 11:50:00,152.01,152.19,151.95,152.17,91899.0,139.3771,139.5421,139.322,139.5238,91899.0
2021-12-06 11:55:00,152.17,152.18,151.95,151.97,49449.0,139.5238,139.5329,139.322,139.3404,49449.0
2021-12-06 12:00:00,151.99,152.1,151.82,152.09,47259.0,139.3587,139.4596,139.2028,139.4504,47259.0
2021-12-06 12:05:00,152.08,152.08,151.83,151.86,47589.0,139.4412,139.4412,139.212,139.2395,47589.0
2021-12-06 12:10:00,151.84,152.02,151.79,152.02,86275.0,139.2212,139.3862,139.1753,139.3862,86275.0
2021-12-06 12:15:00,152.02,152.09,151.93,152.09,39382.0,139.3862,139.4504,139.3037,139.4504,39382.0
2021-12-06 12:20:00,152.09,152.27,151.98,152.26,37002.0,139.4504,139.6154,139.3495,139.6063,37002.0
2021-12-06 12:25:00,152.26,152.26,152.14,152.23,46323.0,139.6063,139.6063,139.4963,139.5788,46323.0
2021-12-06 12:30:00,152.23,152.3,152.13,152.26,35345.0,139.5788,139.643,139.4871,139.6063,35345.0
2021-12-06 12:35:00,152.27,152.29,152.13,152.13,45514.0,139.6154,139.6338,139.4871,139.4871,45514.0
2021-12-06 12:40:00,152.13,152.22,152.13,152.13,27153.0,139.4871,139.5696,139.4871,139.4871,27153.0
2021-12-06 12:45:00,152.13,152.16,151.99,152.09,44699.0,139.4871,139.5146,139.3587,139.4504,44699.0
2021-12-06 12:50:00,152.09,152.12,152.0,152.04,47122.0,139.4504,139.4779,139.3679,139.4046,47122.0
2021-12-06 12:55:00,152.04,152.2,152.03,152.16,32043.0,139.4046,139.5513,139.3954,139.5146,32043.0
2021-12-06 13:00:00,152.16,152.22,152.11,152.15,41266.0,139.5146,139.5696,139.4687,139.5054,41266.0
2021-12-06 13:05:00,152.15,152.17,152.05,152.09,70584.0,139.5054,139.5238,139.4137,139.4504,70584.0
2021-12-06 13:10:00,152.09,152.1,151.96,151.96,29375.0,139.4504,139.4596,139.3312,139.3312,29375.0
2021-12-06 13:15:00,151.96,152.15,151.91,152.15,38048.0,139.3312,139.5054,139.2854,139.5054,38048.0
2021-12-06 13:20:00,152.13,152.2,152.09,152.12,44532.0,139.4871,139.5513,139.4504,139.4779,44532.0
2021-12-06 13:25:00,152.13,152.26,152.11,152.21,58628.0,139.4871,139.6063,139.4687,139.5604,58628.0
2021-12-06 13:30:00,152.21,152.21,151.88,151.88,72536.0,139.5604,139.5604,139.2579,139.2579,72536.0
2021-12-06 13:35:00,151.88,151.88,151.68,151.77,50122.0,139.2579,139.2579,139.0745,139.157,50122.0
2021-12-06 13:40:00,151.76,151.85,151.68,151.82,56403.0,139.1478,139.2304,139.0745,139.2028,56403.0
2021-12-06 13:45:00,151.81,151.84,151.66,151.68,29660.0,139.1937,139.2212,139.0561,139.0745,29660.0
2021-12-06 13:50:00,151.67,151.9,151.67,151.86,36507.0,139.0653,139.2762,139.0653,139.2395,36507.0
2021-12-06 13:55:00,151.86,151.9,151.6,151.63,58953.0,139.2395,139.2762,139.0011,139.0286,58953.0
2021-12-06 14:00:00,151.63,151.68,151.52,151.59,72016.0,139.0286,139.0745,138.9278,138.992,72016.0
2021-12-06 14:05:00,151.59,151.63,151.52,151.52,45609.0,138.992,139.0286,138.9278,138.9278,45609.0
2021-12-06 14:10:00,151.53,151.55,151.41,151.45,68302.0,138.9369,138.9553,138.8269,138.8636,68302.0
2021-12-06 14:15:00,151.45,151.49,151.42,151.46,44966.0,138.8636,138.9003,138.8361,138.8728,44966.0
2021-12-06 14:20:00,151.46,151.56,151.42,151.56,38037.0,138.8728,138.9645,138.8361,138.9645,38037.0
2021-12-06 14:25:00,151.58,151.75,151.57,151.68,53155.0,138.9828,139.1387,138.9736,139.0745,53155.0
2021-12-06 14:30:00,151.68,151.74,151.59,151.74,39796.0,139.0745,139.1295,138.992,139.1295,39796.0
2021-12-06 14:35:00,151.75,151.76,151.61,151.7,58236.0,139.1387,139.1478,139.0103,139.0928,58236.0
2021-12-06 14:40:00,151.69,151.7,151.61,151.68,59649.0,139.0836,139.0928,139.0103,139.0745,59649.0
2021-12-06 14:45:00,151.69,151.72,151.43,151.47,66972.0,139.0836,139.1112,138.8453,138.8819,66972.0
2021-12-06 14:50:00,151.45,151.47,151.26,151.36,54599.0,138.8636,138.8819,138.6894,138.7811,54599.0
2021-12-06 14:55:00,151.36,151.53,151.29,151.51,102675.0,138.7811,138.9369,138.7169,138.9186,102675.0
2021-12-06 15:00:00,151.52,151.64,151.47,151.47,58087.0,138.9278,139.0378,138.8819,138.8819,58087.0
2021-12-06 15:05:00,151.49,151.58,151.39,151.58,35349.0,138.9003,138.9828,138.8086,138.9828,35349.0
2021-12-06 15:10:00,151.58,151.69,151.54,151.67,66158.0,138.9828,139.0836,138.9461,139.0653,66158.0
2021-12-06 15:15:00,151.67,151.91,151.67,151.78,68207.0,139.0653,139.2854,139.0653,139.1662,68207.0
2021-12-06 15:20:00,151.79,151.79,151.7,151.73,40803.0,139.1753,139.1753,139.0928,139.1203,40803.0
2021-12-06 15:25:00,151.73,151.74,151.6,151.66,59514.0,139.1203,139.1295,139.0011,139.0561,59514.0
2021-12-06 15:30:00,151.66,151.71,151.54,151.7,70404.0,139.0561,139.102,138.9461,139.0928,70404.0
2021-12-06 15:35:00,151.7,151.76,151.63,151.75,78554.0,139.0928,139.1478,139.0286,139.1387,78554.0
2021-12-06 15:40:00,151.75,151.81,151.69,151.78,127026.0,139.1387,139.1937,139.0836,139.1662,127026.0
2021-12-06 15:45:00,151.78,151.94,151.69,151.94,125729.0,139.1662,139.3129,139.0836,139.3129,125729.0
2021-12-06 15:50:00,151.94,152.23,151.86,152.22,153278.0,139.3129,139.5788,139.2395,139.5696,153278.0
2021-12-06 15:55:00,152.22,152.22,151.83,152.17,488836.0,139.5696,139.5696,139.212,139.5238,488836.0
2021-12-07 09:30:00,151.94,151.95,151.27,151.39,266724.0,139.3129,139.322,138.6986,138.8086,266724.0
2021-12-07 09:35:00,151.47,151.9,151.43,151.58,118590.0,138.8819,139.2762,138.8453,138.9828,118590.0
2021-12-07 09:40:00,151.58,152.47,151.5,152.47,267316.0,138.9828,139.7988,138.9094,139.7988,267316.0
2021-12-07 09:45:00,152.47,152.58,152.18,152.27,123898.0,139.7988,139.8997,139.5329,139.6154,123898.0
2021-12-07 09:50:00,152.25,152.42,151.73,151.78,73846.0,139.5971,139.753,139.1203,139.1662,73846.0
2021-12-07 09:55:00,151.81,152.18,151.73,152.1,65616.0,139.1937,139.5329,139.1203,139.4596,65616.0
2021-12-07 10:00:00,152.09,152.17,151.61,151.68,75676.0,139.4504,139.5238,139.0103,139.0745,75676.0
2021-12-07 10:05:00,151.73,151.75,151.53,151.56,59356.0,139.1203,139.1387,138.9369,138.9645,59356.0
2021-12-07 10:10:00,151.56,151.87,151.55,151.85,67521.0,138.9645,139.2487,138.9553,139.2304,67521.0
2021-12-07 10:15:00,151.86,152.0,151.78,151.97,69079.0,139.2395,139.3679,139.1662,139.3404,69079.0
2021-12-07 10:20:00,151.93,152.19,151.92,152.1,69304.0,139.3037,139.5421,139.2945,139.4596,69304.0
2021-12-07 10:25:00,152.11,152.32,152.11,152.21,57824.0,139.4687,139.6613,139.4687,139.5604,57824.0
2021-12-07 10:30:00,152.2,152.37,152.09,152.14,41011.0,139.5513,139.7071,139.4504,139.4963,41011.0
2021-12-07 10:35:00,152.14,152.18,151.79,151.8,43144.0,139.4963,139.5329,139.1753,139.1845,43144.0
2021-12-07 10:40:00,151.81,151.9,151.75,151.81,61473.0,139.1937,139.2762,139.1387,139.1937,61473.0
2021-12-07 10:45:00,151.85,152.03,151.84,151.89,34879.0,139.2304,139.3954,139.2212,139.267,34879.0
2021-12-07 10:50:00,151.89,152.05,151.87,151.9,57742.0,139.267,139.4137,139.2487,139.2762,57742.0
2021-12-07 10:55:00,151.9,151.92,151.76,151.84,59624.0,139.2762,139.2945,139.1478,139.2212,59624.0
2021-12-07 11:00:00,151.83,151.85,151.71,151.76,57789.0,139.212,139.2304,139.102,139.1478,57789.0
2021-12-07 11:05:00,151.77,151.83,151.68,151.68,40509.0,139.157,139.212,139.0745,139.0745,40509.0
2021-12-07 11:10:00,151.7,151.72,151.52,151.6,55294.0,139.0928,139.1112,138.9278,139.0011,55294.0
2021-12-07 11:15:00,151.59,151.83,151.59,151.81,50870.0,138.992,139.212,138.992,139.1937,50870.0
2021-12-07 11:20:00,151.82,151.94,151.78,151.87,41639.0,139.2028,139.3129,139.1662,139.2487,41639.0
2021-12-07 11:25:00,151.88,152.03,151.75,151.96,45151.0,139.2579,139.3954,139.1387,139.3312,45151.0
2021-12-07 11:30:00,151.94,152.04,151.86,151.92,38374.0,139.3129,139.4046,139.2395,139.2945,38374.0
2021-12-07 11:35:00,151.95,152.1,151.82,152.08,35631.0,139.322,139.4596,139.2028,139.4412,35631.0
2021-12-07 11:40:00,152.09,152.16,152.02,152.08,36041.0,139.4504,139.5146,139.3862,139.4412,36041.0
2021-12-07 11:45:00,152.07,152.2,152.01,152.2,28309.0,139.4321,139.5513,139.3771,139.5513,28309.0
2021-12-07 11:50:00,152.2,152.2,152.05,152.06,36965.0,139.5513,139.5513,139.4137,139.4229,36965.0
2021-12-07 11:55:00,152.03,152.1,151.93,151.96,28430.0,139.3954,139.4596,139.3037,139.3312,28430.0
2021-12-07 12:00:00,151.95,152.06,151.93,151.94,28727.0,139.322,139.4229,139.3037,139.3129,28727.0
2021-12-07 12:05:00,151.93,151.99,151.83,151.86,28617.0,139.3037,139.3587,139.212,139.2395,28617.0
2021-12-07 12:10:00,151.85,151.85,151.78,151.79,75981.0,139.2304,139.2304,139.1662,139.1753,75981.0
2021-12-07 12:15:00,151.79,151.8,151.58,151.75,35285.0,139.1753,139.1845,138.9828,139.1387,35285.0
2021-12-07 12:20:00,151.73,151.82,151.63,151.78,28408.0,139.1203,139.2028,139.0286,139.1662,28408.0
2021-12-07 12:25:00,151.75,151.82,151.68,151.77,26786.0,139.1387,139.2028,139.0745,139.157,26786.0
2021-12-07 12:30:00,151.77,151.79,151.68,151.76,22367.0,139.157,139.1753,139.0745,139.1478,22367.0
2021-12-07 12:35:00,151.76,151.84,151.74,151.83,25018.0,139.1478,139.2212,139.1295,139.212,25018.0
2021-12-07 12:40:00,151.83,151.91,151.81,151.91,29814.0,139.212,139.2854,139.1937,139.2854,29814.0
2021-12-07 12:45:00,151.91,151.94,151.82,151.87,22419.0,139.2854,139.3129,139.2028,139.2487,22419.0
2021-12-07 12:50:00,151.86,151.95,151.86,151.87,20565.0,139.2395,139.322,139.2395,139.2487,20565.0
2021-12-07 12:55:00,151.88,151.9,151.79,151.88,29756.0,139.2579,139.2762,139.1753,139.2579,29756.0
2021-12-07 13:00:00,151.9,151.92,151.85,151.87,18720.0,139.2762,139.2945,139.2304,139.2487,18720.0
2021-12-07 13:05:00,151.87,152.09,151.86,152.09,33176.0,139.2487,139.4504,139.2395,139.4504,33176.0
2021-12-07 13:10:00,152.09,152.13,151.94,151.97,31755.0,139.4504,139.4871,139.3129,139.3404,31755.0
2021-12-07 13:15:00,151.96,151.98,151.91,151.93,34819.0,139.3312,139.3495,139.2854,139.3037,34819.0
2021-12-07 13:20:00,151.92,151.92,151.76,151.82,32605.0,139.2945,139.2945,139.1478,139.2028,32605.0
2021-12-07 13:25:00,151.82,151.85,151.75,151.78,27376.0,139.2028,139.2304,139.1387,139.1662,27376.0
2021-12-07 13:30:00,151.77,151.8,151.62,151.73,40393.0,139.157,139.1845,139.0195,139.1203,40393.0
2021-12-07 13:35:00,151.72,151.89,151.64,151.89,24114.0,139.1112,139.267,139.0378,139.267,24114.0
2021-12-07 13:40:00,151.9,151.91,151.79,151.81,25651.0,139.2762,139.2854,139.1753,139.1937,25651.0
2021-12-07 13:45:00,151.81,151.91,151.77,151.85,24714.0,139.1937,139.2854,139.157,139.2304,24714.0
2021-12-07 13:50:00,151.86,151.94,151.82,151.83,19682.0,139.2395,139.3129,139.2028,139.212,19682.0
2021-12-07 13:55:00,151.83,151.87,151.77,151.81,31161.0,139.212,139.2487,139.157,139.1937,31161.0
2021-12-07 14:00:00,151.8,151.82,151.64,151.75,38414.0,139.1845,139.2028,139.0378,139.1387,38414.0
2021-12-07 14:05:00,151.74,151.77,151.66,151.66,32435.0,139.1295,139.157,139.0561,139.0561,32435.0
2021-12-07 14:10:00,151.66,151.75,151.6,151.63,41949.0,139.0561,139.1387,139.0011,139.0286,41949.0
2021-12-07 14:15:00,151.61,151.72,151.56,151.68,37925.0,139.0103,139.1112,138.9645,139.0745,37925.0
2021-12-07 14:20:00,151.68,151.7,151.54,151.67,47806.0,139.0745,139.0928,138.9461,139.0653,47806.0
2021-12-07 14:25:00,151.66,151.72,151.62,151.63,52831.0,139.0561,139.1112,139.0195,139.0286,52831.0
2021-12-07 14:30:00,151.63,151.71,151.59,151.62,40469.0,139.0286,139.102,138.992,139.0195,40469.0
2021-12-07 14:35:00,151.62,151.69,151.55,151.67,70262.0,139.0195,139.0836,138.9553,139.0653,70262.0
2021-12-07 14:40:00,151.67,151.73,151.59,151.63,41646.0,139.0653,139.1203,138.992,139.0286,41646.0
2021-12-07 14:45:00,151.63,151.72,151.62,151.68,36040.0,139.0286,139.1112,139.0195,139.0745,36040.0
2021-12-07 14:50:00,151.69,151.75,151.65,151.75,32158.0,139.0836,139.1387,139.047,139.1387,32158.0
2021-12-07 14:55:00,151.74,151.85,151.73,151.83,28401.0,139.1295,139.2304,139.1203,139.212,28401.0
2021-12-07 15:00:00,151.81,151.82,151.69,151.78,39410.0,139.1937,139.2028,139.0836,139.1662,39410.0
2021-12-07 15:05:00,151.78,151.8,151.73,151.74,43057.0,139.1662,139.1845,139.1203,139.1295,43057.0
2021-12-07 15:10:00,151.74,151.82,151.66,151.75,56694.0,139.1295,139.2028,139.0561,139.1387,56694.0
2021-12-07 15:15:00,151.76,151.78,151.63,151.65,47679.0,139.1478,139.1662,139.0286,139.047,47679.0
2021-12-07 15:20:00,151.64,151.66,151.58,151.59,45176.0,139.0378,139.0561,138.9828,138.992,45176.0
2021-12-07 15:25:00,151.58,151.74,151.57,151.72,49700.0,138.9828,139.1295,138.9736,139.1112,49700.0
2021-12-07 15:30:00,151.72,151.84,151.66,151.74,107685.0,139.1112,139.2212,139.0561,139.1295,107685.0
2021-12-07 15:35:00,151.74,151.79,151.63,151.75,83140.0,139.1295,139.1753,139.0286,139.1387,83140.0
2021-12-07 15:40:00,151.75,151.86,151.73,151.84,169554.0,139.1387,139.2395,139.1203,139.2212,169554.0
2021-12-07 15:45:00,151.84,151.88,151.61,151.82,107016.0,139.2212,139.2579,139.0103,139.2028,107016.0
2021-12-07 15:50:00,151.82,151.82,151.52,151.74,108205.0,139.2028,139.2028,138.9278,139.1295,108205.0
2021-12-07 15:55:00,151.73,151.94,151.67,151.77,375793.0,139.1203,139.3129,139.0653,139.157,375793.0
2021-12-08 09:30:00,151.67,152.66,151.38,152.27,270987.0,139.0653,139.973,138.7994,139.6154,270987.0
2021-12-08 09:35:00,152.27,152.34,152.03,152.18,87803.0,139.6154,139.6796,139.3954,139.5329,87803.0
2021-12-08 09:40:00,152.15,152.36,151.53,151.57,142642.0,139.5054,139.698,138.9369,138.9736,142642.0
2021-12-08 09:45:00,151.59,151.83,151.37,151.7,83985.0,138.992,139.212,138.7902,139.0928,83985.0
2021-12-08 09:50:00,151.69,151.84,151.53,151.61,74047.0,139.0836,139.2212,138.9369,139.0103,74047.0
2021-12-08 09:55:00,151.62,152.0,151.55,151.94,78518.0,139.0195,139.3679,138.9553,139.3129,78518.0
2021-12-08 10:00:00,151.91,152.23,151.74,152.2,61048.0,139.2854,139.5788,139.1295,139.5513,61048.0
2021-12-08 10:05:00,152.2,152.27,151.89,152.03,63767.0,139.5513,139.6154,139.267,139.3954,63767.0
2021-12-08 10:10:00,152.02,152.09,151.84,151.87,60310.0,139.3862,139.4504,139.2212,139.2487,60310.0
2021-12-08 10:15:00,151.87,152.03,151.78,151.79,66465.0,139.2487,139.3954,139.1662,139.1753,66465.0
2021-12-08 10:20:00,151.79,151.8,151.64,151.7,83476.0,139.1753,139.1845,139.0378,139.0928,83476.0
2021-12-08 10:25:00,151.7,151.72,151.48,151.48,68087.0,139.0928,139.1112,138.8911,138.8911,68087.0
2021-12-08 10:30:00,151.49,151.73,151.33,151.44,60647.0,138.9003,139.1203,138.7536,138.8544,60647.0
2021-12-08 10:35:00,151.44,151.51,151.21,151.37,65278.0,138.8544,138.9186,138.6435,138.7902,65278.0
2021-12-08 10:40:00,151.36,151.52,151.31,151.51,119636.0,138.7811,138.9278,138.7352,138.9186,119636.0
2021-12-08 10:45:00,151.57,151.65,151.46,151.6,78172.0,138.9736,139.047,138.8728,139.0011,78172.0
2021-12-08 10:50:00,151.59,151.66,151.46,151.64,208182.0,138.992,139.0561,138.8728,139.0378,208182.0
2021-12-08 10:55:00,151.64,151.68,151.25,151.3,69950.0,139.0378,139.0745,138.6802,138.7261,69950.0
2021-12-08 11:00:00,151.27,151.36,151.1,151.35,44569.0,138.6986,138.7811,138.5427,138.7719,44569.0
2021-12-08 11:05:00,151.35,151.35,151.19,151.21,47668.0,138.7719,138.7719,138.6252,138.6435,47668.0
2021-12-08 11:10:00,151.21,151.33,151.12,151.18,45079.0,138.6435,138.7536,138.561,138.616,45079.0
2021-12-08 11:15:00,151.16,151.18,150.86,150.89,48304.0,138.5977,138.616,138.3226,138.3501,48304.0
2021-12-08 11:20:00,150.88,150.95,150.79,150.79,31669.0,138.341,138.4051,138.2584,138.2584,31669.0
2021-12-08 11:25:00,150.8,151.0,150.79,150.93,43110.0,138.2676,138.451,138.2584,138.3868,43110.0
2021-12-08 11:30:00,150.92,150.93,150.73,150.88,36055.0,138.3776,138.3868,138.2034,138.341,36055.0
2021-12-08 11:35:00,150.86,150.92,150.74,150.74,37300.0,138.3226,138.3776,138.2126,138.2126,37300.0
2021-12-08 11:40:00,150.73,150.77,150.56,150.56,34666.0,138.2034,138.2401,138.0476,138.0476,34666.0
2021-12-08 11:45:00,150.57,150.59,150.34,150.34,37214.0,138.0567,138.0751,137.8458,137.8458,37214.0
2021-12-08 11:50:00,150.36,150.53,150.28,150.53,50193.0,137.8642,138.0201,137.7908,138.0201,50193.0
2021-12-08 11:55:00,150.55,150.57,150.34,150.52,40858.0,138.0384,138.0567,137.8458,138.0109,40858.0
2021-12-08 12:00:00,150.5,150.65,150.46,150.54,39889.0,137.9925,138.1301,137.9559,138.0292,39889.0
2021-12-08 12:05:00,150.54,150.68,150.51,150.68,31605.0,138.0292,138.1576,138.0017,138.1576,31605.0
2021-12-08 12:10:00,150.68,150.81,150.54,150.58,41697.0,138.1576,138.2768,138.0292,138.0659,41697.0
2021-12-08 12:15:00,150.57,150.58,150.47,150.53,31173.0,138.0567,138.0659,137.965,138.0201,31173.0
2021-12-08 12:20:00,150.54,150.54,150.4,150.43,29293.0,138.0292,138.0292,137.9009,137.9284,29293.0
2021-12-08 12:25:00,150.44,150.52,150.42,150.47,39267.0,137.9375,138.0109,137.9192,137.965,39267.0
2021-12-08 12:30:00,150.48,150.6,150.47,150.6,26274.0,137.9742,138.0842,137.965,138.0842,26274.0
2021-12-08 12:35:00,150.61,150.82,150.61,150.75,24097.0,138.0934,138.286,138.0934,138.2218,24097.0
2021-12-08 12:40:00,150.76,150.92,150.76,150.9,35644.0,138.2309,138.3776,138.2309,138.3593,35644.0
2021-12-08 12:45:00,150.91,151.05,150.89,151.05,37267.0,138.3685,138.4968,138.3501,138.4968,37267.0
2021-12-08 12:50:00,151.04,151.12,151.01,151.02,30526.0,138.4877,138.561,138.4602,138.4693,30526.0
2021-12-08 12:55:00,151.01,151.23,151.01,151.17,30269.0,138.4602,138.6619,138.4602,138.6069,30269.0
2021-12-08 13:00:00,151.17,151.3,151.12,151.29,27667.0,138.6069,138.7261,138.561,138.7169,27667.0
2021-12-08 13:05:00,151.29,151.4,151.27,151.36,27252.0,138.7169,138.8178,138.6986,138.7811,27252.0
2021-12-08 13:10:00,151.34,151.54,151.32,151.54,41676.0,138.7627,138.9461,138.7444,138.9461,41676.0
2021-12-08 13:15:00,151.54,151.54,151.28,151.28,33866.0,138.9461,138.9461,138.7077,138.7077,33866.0
2021-12-08 13:20:00,151.28,151.39,151.22,151.39,22634.0,138.7077,138.8086,138.6527,138.8086,22634.0
2021-12-08 13:25:00,151.39,151.45,151.31,151.32,28791.0,138.8086,138.8636,138.7352,138.7444,28791.0
2021-12-08 13:30:00,151.32,151.36,151.18,151.18,32193.0,138.7444,138.7811,138.616,138.616,32193.0
2021-12-08 13:35:00,151.18,151.24,151.15,151.21,28425.0,138.616,138.671,138.5885,138.6435,28425.0
2021-12-08 13:40:00,151.21,151.3,151.2,151.27,45940.0,138.6435,138.7261,138.6344,138.6986,45940.0
2021-12-08 13:45:00,151.28,151.3,151.1,151.1,26406.0,138.7077,138.7261,138.5427,138.5427,26406.0
2021-12-08 13:50:00,151.11,151.22,151.11,151.21,21414.0,138.5519,138.6527,138.5519,138.6435,21414.0
2021-12-08 13:55:00,151.21,151.33,151.19,151.25,27920.0,138.6435,138.7536,138.6252,138.6802,27920.0
2021-12-08 14:00:00,151.26,151.38,151.22,151.35,22050.0,138.6894,138.7994,138.6527,138.7719,22050.0
2021-12-08 14:05:00,151.36,151.51,151.35,151.49,30261.0,138.7811,138.9186,138.7719,138.9003,30261.0
2021-12-08 14:10:00,151.48,151.64,151.48,151.63,24493.0,138.8911,139.0378,138.8911,139.0286,24493.0
2021-12-08 14:15:00,151.62,151.66,151.54,151.56,27009.0,139.0195,139.0561,138.9461,138.9645,27009.0
2021-12-08 14:20:00,151.56,151.62,151.52,151.62,27775.0,138.9645,139.0195,138.9278,139.0195,27775.0
2021-12-08 14:25:00,151.62,151.71,151.58,151.64,21221.0,139.0195,139.102,138.9828,139.0378,21221.0
2021-12-08 14:30:00,151.64,151.64,151.52,151.57,24820.0,139.0378,139.0378,138.9278,138.9736,24820.0
2021-12-08 14:35:00,151.57,151.67,151.52,151.64,34498.0,138.9736,139.0653,138.9278,139.0378,34498.0
2021-12-08 14:40:00,151.64,151.65,151.54,151.55,19583.0,139.0378,139.047,138.9461,138.9553,19583.0
2021-12-08 14:45:00,151.54,151.62,151.52,151.56,25732.0,138.9461,139.0195,138.9278,138.9645,25732.0
2021-12-08 14:50:00,151.56,151.67,151.54,151.67,23278.0,138.9645,139.0653,138.9461,139.0653,23278.0
2021-12-08 14:55:00,151.66,151.67,151.6,151.67,22744.0,139.0561,139.0653,139.0011,139.0653,22744.0
2021-12-08 15:00:00,151.68,151.87,151.68,151.82,28501.0,139.0745,139.2487,139.0745,139.2028,28501.0
2021-12-08 15:05:00,151.82,151.96,151.82,151.93,30483.0,139.2028,139.3312,139.2028,139.3037,30483.0
2021-12-08 15:10:00,151.92,151.96,151.86,151.96,25047.0,139.2945,139.3312,139.2395,139.3312,25047.0
2021-12-08 15:15:00,151.96,151.98,151.88,151.92,37268.0,139.3312,139.3495,139.2579,139.2945,37268.0
2021-12-08 15:20:00,151.91,152.04,151.9,152.01,44803.0,139.2854,139.4046,139.2762,139.3771,44803.0
2021-12-08 15:25:00,152.01,152.02,151.92,152.0,42467.0,139.3771,139.3862,139.2945,139.3679,42467.0
2021-12-08 15:30:00,152.0,152.02,151.82,152.0,56090.0,139.3679,139.3862,139.2028,139.3679,56090.0
2021-12-08 15:35:00,152.0,152.0,151.73,151.77,53096.0,139.3679,139.3679,139.1203,139.157,53096.0
2021-12-08 15:40:00,151.78,152.07,151.77,152.07,68516.0,139.1662,139.4321,139.157,139.4321,68516.0
2021-12-08 15:45:00,152.07,152.18,151.95,151.95,75629.0,139.4321,139.5329,139.322,139.322,75629.0
2021-12-08 15:50:00,151.97,152.18,151.89,152.17,129712.0,139.3404,139.5329,139.267,139.5238,129712.0
2021-12-08 15:55:00,152.17,152.52,152.16,152.37,967007.0,139.5238,139.8447,139.5146,139.7071,967007.0
2021-12-09 09:30:00,152.31,152.4,151.82,152.03,188542.0,139.6521,139.7346,139.2028,139.3954,188542.0
2021-12-09 09:35:00,152.02,152.05,151.62,151.77,70053.0,139.3862,139.4137,139.0195,139.157,70053.0
2021-12-09 09:40:00,151.8,152.07,151.67,151.92,81749.0,139.1845,139.4321,139.0653,139.2945,81749.0
2021-12-09 09:45:00,151.92,151.92,151.6,151.87,74374.0,139.2945,139.2945,139.0011,139.2487,74374.0
2021-12-09 09:50:00,151.88,152.14,151.82,152.1,38895.0,139.2579,139.4963,139.2028,139.4596,38895.0
2021-12-09 09:55:00,152.1,152.33,152.06,152.15,50508.0,139.4596,139.6705,139.4229,139.5054,50508.0
2021-12-09 10:00:00,152.13,152.17,151.79,151.8,50266.0,139.4871,139.5238,139.1753,139.1845,50266.0
2021-12-09 10:05:00,151.8,152.07,151.72,151.98,45741.0,139.1845,139.4321,139.1112,139.3495,45741.0
2021-12-09 10:10:00,151.98,152.22,151.92,152.16,47461.0,139.3495,139.5696,139.2945,139.5146,47461.0
2021-12-09 10:15:00,152.18,152.45,152.07,152.41,45553.0,139.5329,139.7805,139.4321,139.7438,45553.0
2021-12-09 10:20:00,152.41,152.54,152.25,152.38,41504.0,139.7438,139.863,139.5971,139.7163,41504.0
2021-12-09 10:25:00,152.4,152.52,152.35,152.52,41496.0,139.7346,139.8447,139.6888,139.8447,41496.0
2021-12-09 10:30:00,152.51,152.52,152.26,152.28,58913.0,139.8355,139.8447,139.6063,139.6246,58913.0
2021-12-09 10:35:00,152.3,152.52,152.22,152.5,53300.0,139.643,139.8447,139.5696,139.8263,53300.0
2021-12-09 10:40:00,152.5,152.84,152.47,152.72,88219.0,139.8263,140.1381,139.7988,140.0281,88219.0
2021-12-09 10:45:00,152.73,152.75,152.58,152.7,36190.0,140.0372,140.0556,139.8997,140.0097,36190.0
2021-12-09 10:50:00,152.71,152.9,152.68,152.89,52288.0,140.0189,140.1931,139.9914,140.1839,52288.0
2021-12-09 10:55:00,152.91,152.91,152.63,152.66,39725.0,140.2023,140.2023,139.9455,139.973,39725.0
2021-12-09 11:00:00,152.64,152.86,152.59,152.72,53402.0,139.9547,140.1564,139.9089,140.0281,53402.0
2021-12-09 11:05:00,152.74,152.78,152.59,152.61,51250.0,140.0464,140.0831,139.9089,139.9272,51250.0
2021-12-09 11:10:00,152.61,152.66,152.51,152.53,43630.0,139.9272,139.973,139.8355,139.8538,43630.0
2021-12-09 11:15:00,152.52,152.53,152.43,152.51,37649.0,139.8447,139.8538,139.7622,139.8355,37649.0
2021-12-09 11:20:00,152.53,152.55,152.39,152.47,42059.0,139.8538,139.8722,139.7255,139.7988,42059.0
2021-12-09 11:25:00,152.47,152.57,152.42,152.52,32174.0,139.7988,139.8905,139.753,139.8447,32174.0
2021-12-09 11:30:00,152.51,152.66,152.48,152.54,40131.0,139.8355,139.973,139.808,139.863,40131.0
2021-12-09 11:35:00,152.53,152.56,152.46,152.46,44556.0,139.8538,139.8813,139.7897,139.7897,44556.0
2021-12-09 11:40:00,152.48,152.62,152.46,152.52,33813.0,139.808,139.9364,139.7897,139.8447,33813.0
2021-12-09 11:45:00,152.52,152.62,152.46,152.59,23661.0,139.8447,139.9364,139.7897,139.9089,23661.0
2021-12-09 11:50:00,152.59,152.63,152.53,152.61,38579.0,139.9089,139.9455,139.8538,139.9272,38579.0
2021-12-09 11:55:00,152.6,152.64,152.52,152.59,35183.0,139.918,139.9547,139.8447,139.9089,35183.0
2021-12-09 12:00:00,152.59,152.66,152.49,152.62,42914.0,139.9089,139.973,139.8172,139.9364,42914.0
2021-12-09 12:05:00,152.64,152.85,152.64,152.71,42421.0,139.9547,140.1472,139.9547,140.0189,42421.0
2021-12-09 12:10:00,152.7,152.77,152.7,152.75,23584.0,140.0097,140.0739,140.0097,140.0556,23584.0
2021-12-09 12:15:00,152.75,152.83,152.74,152.76,44329.0,140.0556,140.1289,140.0464,140.0647,44329.0
2021-12-09 12:20:00,152.77,152.82,152.72,152.77,22500.0,140.0739,140.1197,140.0281,140.0739,22500.0
2021-12-09 12:25:00,152.78,152.84,152.77,152.81,24466.0,140.0831,140.1381,140.0739,140.1106,24466.0
2021-12-09 12:30:00,152.81,152.87,152.8,152.85,30215.0,140.1106,140.1656,140.1014,140.1472,30215.0
2021-12-09 12:35:00,152.86,152.98,152.85,152.93,30041.0,140.1564,140.2664,140.1472,140.2206,30041.0
2021-12-09 12:40:00,152.94,153.06,152.91,153.0,78924.0,140.2298,140.3398,140.2023,140.2848,78924.0
2021-12-09 12:45:00,153.01,153.12,152.84,153.11,73651.0,140.2939,140.3948,140.1381,140.3856,73651.0
2021-12-09 12:50:00,153.11,153.31,153.11,153.31,53892.0,140.3856,140.569,140.3856,140.569,53892.0
2021-12-09 12:55:00,153.31,153.48,153.3,153.47,85140.0,140.569,140.7249,140.5598,140.7157,85140.0
2021-12-09 13:00:00,153.48,153.67,153.47,153.65,174920.0,140.7249,140.8991,140.7157,140.8808,174920.0
2021-12-09 13:05:00,153.65,153.84,153.64,153.81,80565.0,140.8808,141.055,140.8716,141.0275,80565.0
2021-12-09 13:10:00,153.81,153.92,153.81,153.9,126090.0,141.0275,141.1283,141.0275,141.11,126090.0
2021-12-09 13:15:00,153.89,153.98,153.89,153.97,75863.0,141.1008,141.1833,141.1008,141.1742,75863.0
2021-12-09 13:20:00,153.97,154.07,153.97,154.03,137671.0,141.1742,141.2659,141.1742,141.2292,137671.0
2021-12-09 13:25:00,154.01,154.12,154.0,154.01,49456.0,141.2108,141.3117,141.2017,141.2108,49456.0
2021-12-09 13:30:00,154.0,154.1,153.99,154.08,76066.0,141.2017,141.2934,141.1925,141.275,76066.0
2021-12-09 13:35:00,154.06,154.14,154.06,154.06,44052.0,141.2567,141.33,141.2567,141.2567,44052.0
2021-12-09 13:40:00,154.04,154.14,153.98,154.07,40112.0,141.2384,141.33,141.1833,141.2659,40112.0
2021-12-09 13:45:00,154.07,154.13,154.0,154.01,78443.0,141.2659,141.3209,141.2017,141.2108,78443.0
2021-12-09 13:50:00,154.0,154.19,154.0,154.08,46297.0,141.2017,141.3759,141.2017,141.275,46297.0
2021-12-09 13:55:00,154.08,154.1,153.99,154.0,62805.0,141.275,141.2934,141.1925,141.2017,62805.0
2021-12-09 14:00:00,154.0,154.03,153.89,153.97,102200.0,141.2017,141.2292,141.1008,141.1742,102200.0
2021-12-09 14:05:00,153.97,154.08,153.96,154.04,56452.0,141.1742,141.275,141.165,141.2384,56452.0
2021-12-09 14:10:00,154.03,154.04,153.99,154.02,36391.0,141.2292,141.2384,141.1925,141.22,36391.0
2021-12-09 14:15:00,154.01,154.01,153.79,153.81,71246.0,141.2108,141.2108,141.0091,141.0275,71246.0
2021-12-09 14:20:00,153.8,153.86,153.7,153.71,38375.0,141.0183,141.0733,140.9266,140.9358,38375.0
2021-12-09 14:25:00,153.72,153.8,153.71,153.77,34531.0,140.9449,141.0183,140.9358,140.9908,34531.0
2021-12-09 14:30:00,153.78,153.9,153.77,153.9,67336.0,141.0,141.11,140.9908,141.11,67336.0
2021-12-09 14:35:00,153.89,154.14,153.89,154.13,54345.0,141.1008,141.33,141.1008,141.3209,54345.0
2021-12-09 14:40:00,154.13,154.16,153.98,154.01,61139.0,141.3209,141.3484,141.1833,141.2108,61139.0
2021-12-09 14:45:00,154.0,154.1,154.0,154.1,57437.0,141.2017,141.2934,141.2017,141.2934,57437.0
2021-12-09 14:50:00,154.09,154.14,154.06,154.11,51278.0,141.2842,141.33,141.2567,141.3025,51278.0
2021-12-09 14:55:00,154.11,154.13,154.0,154.1,72501.0,141.3025,141.3209,141.2017,141.2934,72501.0
2021-12-09 15:00:00,154.1,154.15,154.06,154.14,58465.0,141.2934,141.3392,141.2567,141.33,58465.0
2021-12-09 15:05:00,154.14,154.19,154.04,154.11,56677.0,141.33,141.3759,141.2384,141.3025,56677.0
2021-12-09 15:10:00,154.1,154.15,153.94,154.09,87242.0,141.2934,141.3392,141.1467,141.2842,87242.0
2021-12-09 15:15:00,154.09,154.1,153.78,153.8,86902.0,141.2842,141.2934,141.0,141.0183,86902.0
2021-12-09 15:20:00,153.8,153.98,153.76,153.91,72509.0,141.0183,141.1833,140.9816,141.1192,72509.0
2021-12-09 15:25:00,153.91,153.95,153.64,153.77,97879.0,141.1192,141.1558,140.8716,140.9908,97879.0
2021-12-09 15:30:00,153.76,153.91,153.72,153.89,121612.0,140.9816,141.1192,140.9449,141.1008,121612.0
2021-12-09 15:35:00,153.9,153.96,153.83,153.85,101163.0,141.11,141.165,141.0458,141.0641,101163.0
2021-12-09 15:40:00,153.85,153.86,153.52,153.56,171037.0,141.0641,141.0733,140.7616,140.7982,171037.0
2021-12-09 15:45:00,153.56,153.77,153.5,153.61,138925.0,140.7982,140.9908,140.7432,140.8441,138925.0
2021-12-09 15:50:00,153.61,153.61,153.44,153.47,151266.0,140.8441,140.8441,140.6882,140.7157,151266.0
2021-12-09 15:55:00,153.47,153.57,153.32,153.37,487295.0,140.7157,140.8074,140.5782,140.624,487295.0
2021-12-10 09:30:00,153.85,154.1,153.43,153.58,181910.0,141.0641,141.2934,140.679,140.8166,181910.0
2021-12-10 09:35:00,153.63,153.98,153.63,153.79,92534.0,140.8624,141.1833,140.8624,141.0091,92534.0
2021-12-10 09:40:00,153.79,154.3,153.61,154.17,88577.0,141.0091,141.4767,140.8441,141.3575,88577.0
2021-12-10 09:45:00,154.14,154.64,154.02,154.54,109435.0,141.33,141.7885,141.22,141.6968,109435.0
2021-12-10 09:50:00,154.54,154.64,154.26,154.46,55642.0,141.6968,141.7885,141.4401,141.6234,55642.0
2021-12-10 09:55:00,154.45,154.75,154.45,154.54,76950.0,141.6143,141.8893,141.6143,141.6968,76950.0
2021-12-10 10:00:00,154.5,154.53,154.23,154.46,66480.0,141.6601,141.6876,141.4126,141.6234,66480.0
2021-12-10 10:05:00,154.46,154.53,154.18,154.28,62466.0,141.6234,141.6876,141.3667,141.4584,62466.0
2021-12-10 10:10:00,154.28,154.34,154.17,154.23,69980.0,141.4584,141.5134,141.3575,141.4126,69980.0
2021-12-10 10:15:00,154.25,154.39,154.2,154.31,55377.0,141.4309,141.5593,141.3851,141.4859,55377.0
2021-12-10 10:20:00,154.3,154.38,154.17,154.37,47695.0,141.4767,141.5501,141.3575,141.5409,47695.0
2021-12-10 10:25:00,154.37,154.56,154.35,154.55,35934.0,141.5409,141.7151,141.5226,141.706,35934.0
2021-12-10 10:30:00,154.55,154.74,154.55,154.71,28371.0,141.706,141.8802,141.706,141.8527,28371.0
2021-12-10 10:35:00,154.72,154.73,154.43,154.49,39916.0,141.8618,141.871,141.5959,141.651,39916.0
2021-12-10 10:40:00,154.49,154.66,154.3,154.66,74978.0,141.651,141.8068,141.4767,141.8068,74978.0
2021-12-10 10:45:00,154.66,154.78,154.61,154.63,50736.0,141.8068,141.9169,141.761,141.7793,50736.0
2021-12-10 10:50:00,154.63,154.65,154.45,154.45,35246.0,141.7793,141.7977,141.6143,141.6143,35246.0
2021-12-10 10:55:00,154.44,154.53,154.34,154.49,48643.0,141.6051,141.6876,141.5134,141.651,48643.0
2021-12-10 11:00:00,154.48,154.69,154.45,154.69,32504.0,141.6418,141.8343,141.6143,141.8343,32504.0
2021-12-10 11:05:00,154.68,154.79,154.63,154.75,40063.0,141.8252,141.926,141.7793,141.8893,40063.0
2021-12-10 11:10:00,154.74,154.9,154.69,154.89,51993.0,141.8802,142.0269,141.8343,142.0177,51993.0
2021-12-10 11:15:00,154.87,155.04,154.8,154.81,174185.0,141.9994,142.1552,141.9352,141.9444,174185.0
2021-12-10 11:20:00,154.79,154.96,154.79,154.96,57485.0,141.926,142.0819,141.926,142.0819,57485.0
2021-12-10 11:25:00,154.95,155.0,154.88,154.95,40074.0,142.0727,142.1186,142.0085,142.0727,40074.0
2021-12-10 11:30:00,154.93,154.99,154.78,154.99,37476.0,142.0544,142.1094,141.9169,142.1094,37476.0
2021-12-10 11:35:00,154.98,155.0,154.86,154.87,38586.0,142.1002,142.1186,141.9902,141.9994,38586.0
2021-12-10 11:40:00,154.87,154.93,154.86,154.93,30725.0,141.9994,142.0544,141.9902,142.0544,30725.0
2021-12-10 11:45:00,154.93,154.96,154.66,154.68,22968.0,142.0544,142.0819,141.8068,141.8252,22968.0
2021-12-10 11:50:00,154.69,154.89,154.67,154.82,30755.0,141.8343,142.0177,141.816,141.9535,30755.0
2021-12-10 11:55:00,154.82,154.87,154.78,154.87,22031.0,141.9535,141.9994,141.9169,141.9994,22031.0
2021-12-10 12:00:00,154.88,154.96,154.83,154.95,31305.0,142.0085,142.0819,141.9627,142.0727,31305.0
2021-12-10 12:05:00,154.95,155.0,154.88,154.91,47614.0,142.0727,142.1186,142.0085,142.036,47614.0
2021-12-10 12:10:00,154.92,154.92,154.8,154.87,46174.0,142.0452,142.0452,141.9352,141.9994,46174.0
2021-12-10 12:15:00,154.87,154.99,154.85,154.98,33937.0,141.9994,142.1094,141.981,142.1002,33937.0
2021-12-10 12:20:00,154.97,154.97,154.86,154.92,24073.0,142.0911,142.0911,141.9902,142.0452,24073.0
2021-12-10 12:25:00,154.92,154.98,154.9,154.98,23446.0,142.0452,142.1002,142.0269,142.1002,23446.0
2021-12-10 12:30:00,154.99,155.1,154.99,155.07,78334.0,142.1094,142.2103,142.1094,142.1828,78334.0
2021-12-10 12:35:00,155.07,155.12,155.02,155.08,28472.0,142.1828,142.2286,142.1369,142.1919,28472.0
2021-12-10 12:40:00,155.08,155.13,154.94,155.11,49206.0,142.1919,142.2378,142.0636,142.2194,49206.0
2021-12-10 12:45:00,155.1,155.19,155.05,155.18,54942.0,142.2103,142.2928,142.1644,142.2836,54942.0
2021-12-10 12:50:00,155.17,155.25,155.1,155.23,28717.0,142.2744,142.3478,142.2103,142.3295,28717.0
2021-12-10 12:55:00,155.24,155.31,155.2,155.25,47052.0,142.3386,142.4028,142.3019,142.3478,47052.0
2021-12-10 13:00:00,155.25,155.45,155.24,155.42,47320.0,142.3478,142.5312,142.3386,142.5037,47320.0
2021-12-10 13:05:00,155.41,155.41,155.3,155.34,18911.0,142.4945,142.4945,142.3936,142.4303,18911.0
2021-12-10 13:10:00,155.34,155.4,155.31,155.39,32362.0,142.4303,142.4853,142.4028,142.4762,32362.0
2021-12-10 13:15:00,155.38,155.48,155.34,155.48,36350.0,142.467,142.5587,142.4303,142.5587,36350.0
2021-12-10 13:20:00,155.48,155.53,155.42,155.52,56168.0,142.5587,142.6045,142.5037,142.5954,56168.0
2021-12-10 13:25:00,155.52,155.55,155.38,155.52,46267.0,142.5954,142.6229,142.467,142.5954,46267.0
2021-12-10 13:30:00,155.54,155.66,155.48,155.54,52352.0,142.6137,142.7237,142.5587,142.6137,52352.0
2021-12-10 13:35:00,155.53,155.64,155.5,155.52,47999.0,142.6045,142.7054,142.577,142.5954,47999.0
2021-12-10 13:40:00,155.52,155.63,155.51,155.62,39397.0,142.5954,142.6962,142.5862,142.687,39397.0
2021-12-10 13:45:00,155.62,155.62,155.4,155.45,40801.0,142.687,142.687,142.4853,142.5312,40801.0
2021-12-10 13:50:00,155.46,155.59,155.41,155.54,48403.0,142.5403,142.6595,142.4945,142.6137,48403.0
2021-12-10 13:55:00,155.52,155.71,155.51,155.67,47075.0,142.5954,142.7696,142.5862,142.7329,47075.0
2021-12-10 14:00:00,155.65,155.77,155.65,155.74,56608.0,142.7145,142.8246,142.7145,142.7971,56608.0
2021-12-10 14:05:00,155.74,155.8,155.7,155.75,35498.0,142.7971,142.8521,142.7604,142.8062,35498.0
2021-12-10 14:10:00,155.75,155.76,155.63,155.65,41250.0,142.8062,142.8154,142.6962,142.7145,41250.0
2021-12-10 14:15:00,155.65,155.66,155.53,155.59,41524.0,142.7145,142.7237,142.6045,142.6595,41524.0
2021-12-10 14:20:00,155.59,155.62,155.58,155.62,31568.0,142.6595,142.687,142.6504,142.687,31568.0
2021-12-10 14:25:00,155.62,155.7,155.62,155.7,50601.0,142.687,142.7604,142.687,142.7604,50601.0
2021-12-10 14:30:00,155.7,155.74,155.53,155.54,32252.0,142.7604,142.7971,142.6045,142.6137,32252.0
2021-12-10 14:35:00,155.55,155.57,155.4,155.47,57857.0,142.6229,142.6412,142.4853,142.5495,57857.0
2021-12-10 14:40:00,155.48,155.5,155.41,155.44,50592.0,142.5587,142.577,142.4945,142.522,50592.0
2021-12-10 14:45:00,155.44,155.46,155.36,155.37,38284.0,142.522,142.5403,142.4487,142.4578,38284.0
2021-12-10 14:50:00,155.36,155.51,155.36,155.51,45859.0,142.4487,142.5862,142.4487,142.5862,45859.0
2021-12-10 14:55:00,155.52,155.69,155.51,155.69,44159.0,142.5954,142.7512,142.5862,142.7512,44159.0
2021-12-10 15:00:00,155.7,155.7,155.6,155.66,58003.0,142.7604,142.7604,142.6687,142.7237,58003.0
2021-12-10 15:05:00,155.66,155.8,155.64,155.68,86101.0,142.7237,142.8521,142.7054,142.7421,86101.0
2021-12-10 15:10:00,155.67,155.68,155.48,155.64,59690.0,142.7329,142.7421,142.5587,142.7054,59690.0
2021-12-10 15:15:00,155.62,155.63,155.5,155.55,62977.0,142.687,142.6962,142.577,142.6229,62977.0
2021-12-10 15:20:00,155.54,155.55,155.39,155.42,70808.0,142.6137,142.6229,142.4762,142.5037,70808.0
2021-12-10 15:25:00,155.41,155.47,155.36,155.42,103159.0,142.4945,142.5495,142.4487,142.5037,103159.0
2021-12-10 15:30:00,155.43,155.5,155.36,155.47,95615.0,142.5128,142.577,142.4487,142.5495,95615.0
2021-12-10 15:35:00,155.47,155.53,155.45,155.5,64386.0,142.5495,142.6045,142.5312,142.577,64386.0
2021-12-10 15:40:00,155.5,155.65,155.5,155.62,103089.0,142.577,142.7145,142.577,142.687,103089.0
2021-12-10 15:45:00,155.61,155.63,155.51,155.58,104536.0,142.6779,142.6962,142.5862,142.6504,104536.0
2021-12-10 15:50:00,155.59,155.71,155.42,155.43,116620.0,142.6595,142.7696,142.5037,142.5128,116620.0
2021-12-10 15:55:00,155.41,155.63,155.36,155.46,252930.0,142.4945,142.6962,142.4487,142.5403,252930.0
2021-12-13 09:30:00,155.3,156.36,155.3,156.34,354120.0,142.3936,143.3655,142.3936,143.3472,354120.0
2021-12-13 09:35:00,156.36,156.4,155.99,156.27,96056.0,143.3655,143.4022,143.0263,143.283,96056.0
2021-12-13 09:40:00,156.23,156.33,155.67,155.75,160177.0,143.2463,143.338,142.7329,142.8062,160177.0
2021-12-13 09:45:00,155.76,155.87,155.52,155.73,65837.0,142.8154,142.9163,142.5954,142.7879,65837.0
2021-12-13 09:50:00,155.72,155.9,155.51,155.81,76017.0,142.7787,142.9438,142.5862,142.8613,76017.0
2021-12-13 09:55:00,155.89,155.97,155.08,155.15,70050.0,142.9346,143.008,142.1919,142.2561,70050.0
2021-12-13 10:00:00,155.12,155.25,155.07,155.09,45022.0,142.2286,142.3478,142.1828,142.2011,45022.0
2021-12-13 10:05:00,155.07,155.19,154.91,155.14,54215.0,142.1828,142.2928,142.036,142.2469,54215.0
2021-12-13 10:10:00,155.13,155.29,155.02,155.17,47544.0,142.2378,142.3845,142.1369,142.2744,47544.0
2021-12-13 10:15:00,155.2,155.44,155.14,155.43,50216.0,142.3019,142.522,142.2469,142.5128,50216.0
2021-12-13 10:20:00,155.46,155.49,155.3,155.42,49608.0,142.5403,142.5678,142.3936,142.5037,49608.0
2021-12-13 10:25:00,155.42,155.45,155.19,155.43,45628.0,142.5037,142.5312,142.2928,142.5128,45628.0
2021-12-13 10:30:00,155.42,155.61,155.37,155.56,63337.0,142.5037,142.6779,142.4578,142.632,63337.0
2021-12-13 10:35:00,155.57,155.75,155.49,155.69,39690.0,142.6412,142.8062,142.5678,142.7512,39690.0
2021-12-13 10:40:00,155.7,155.76,155.52,155.67,58191.0,142.7604,142.8154,142.5954,142.7329,58191.0
2021-12-13 10:45:00,155.68,155.82,155.67,155.75,45679.0,142.7421,142.8704,142.7329,142.8062,45679.0
2021-12-13 10:50:00,155.75,156.01,155.75,155.95,53537.0,142.8062,143.0446,142.8062,142.9896,53537.0
2021-12-13 10:55:00,155.95,156.09,155.93,155.99,38693.0,142.9896,143.118,142.9713,143.0263,38693.0
2021-12-13 11:00:00,155.98,156.14,155.96,156.09,63315.0,143.0171,143.1638,142.9988,143.118,63315.0
2021-12-13 11:05:00,156.09,156.3,156.07,156.15,46999.0,143.118,143.3105,143.0996,143.173,46999.0
2021-12-13 11:10:00,156.15,156.25,156.1,156.24,45270.0,143.173,143.2647,143.1272,143.2555,45270.0
2021-12-13 11:15:00,156.25,156.41,156.21,156.41,62644.0,143.2647,143.4114,143.228,143.4114,62644.0
2021-12-13 11:20:00,156.4,156.6,156.39,156.55,48849.0,143.4022,143.5856,143.3931,143.5398,48849.0
2021-12-13 11:25:00,156.55,156.79,156.52,156.75,54229.0,143.5398,143.7598,143.5122,143.7231,54229.0
2021-12-13 11:30:00,156.74,156.93,156.74,156.88,66281.0,143.714,143.8882,143.714,143.8423,66281.0
2021-12-13 11:35:00,156.87,157.23,156.86,157.21,107519.0,143.8332,144.1632,143.824,144.1449,107519.0
2021-12-13 11:40:00,157.21,157.23,157.07,157.13,53958.0,144.1449,144.1632,144.0165,144.0716,53958.0
2021-12-13 11:45:00,157.12,157.22,157.07,157.16,70128.0,144.0624,144.1541,144.0165,144.0991,70128.0
2021-12-13 11:50:00,157.16,157.37,157.09,157.35,85624.0,144.0991,144.2916,144.0349,144.2733,85624.0
2021-12-13 11:55:00,157.35,157.66,157.34,157.61,144235.0,144.2733,144.5575,144.2641,144.5117,144235.0
2021-12-13 12:00:00,157.62,157.65,157.49,157.64,55355.0,144.5208,144.5483,144.4016,144.5392,55355.0
2021-12-13 12:05:00,157.65,157.71,157.42,157.43,49636.0,144.5483,144.6034,144.3375,144.3466,49636.0
2021-12-13 12:10:00,157.43,157.52,157.41,157.41,37999.0,144.3466,144.4291,144.3283,144.3283,37999.0
2021-12-13 12:15:00,157.42,157.5,157.23,157.23,53890.0,144.3375,144.4108,144.1632,144.1632,53890.0
2021-12-13 12:20:00,157.25,157.42,157.19,157.31,40142.0,144.1816,144.3375,144.1266,144.2366,40142.0
2021-12-13 12:25:00,157.31,157.41,157.24,157.28,45649.0,144.2366,144.3283,144.1724,144.2091,45649.0
2021-12-13 12:30:00,157.26,157.26,157.13,157.23,32099.0,144.1907,144.1907,144.0716,144.1632,32099.0
2021-12-13 12:35:00,157.24,157.48,157.23,157.47,32807.0,144.1724,144.3925,144.1632,144.3833,32807.0
2021-12-13 12:40:00,157.47,157.59,157.44,157.48,48875.0,144.3833,144.4933,144.3558,144.3925,48875.0
2021-12-13 12:45:00,157.47,157.52,157.4,157.5,50227.0,144.3833,144.4291,144.3191,144.4108,50227.0
2021-12-13 12:50:00,157.5,157.6,157.49,157.54,33974.0,144.4108,144.5025,144.4016,144.4475,33974.0
2021-12-13 12:55:00,157.54,157.64,157.51,157.64,33443.0,144.4475,144.5392,144.42,144.5392,33443.0
2021-12-13 13:00:00,157.63,157.69,157.58,157.68,25694.0,144.53,144.585,144.4842,144.5758,25694.0
2021-12-13 13:05:00,157.66,157.67,157.56,157.61,37387.0,144.5575,144.5667,144.4658,144.5117,37387.0
2021-12-13 13:10:00,157.63,157.67,157.58,157.66,32531.0,144.53,144.5667,144.4842,144.5575,32531.0
2021-12-13 13:15:00,157.67,157.79,157.66,157.78,38213.0,144.5667,144.6767,144.5575,144.6675,38213.0
2021-12-13 13:20:00,157.78,157.86,157.73,157.8,50931.0,144.6675,144.7409,144.6217,144.6859,50931.0
2021-12-13 13:25:00,157.81,157.82,157.7,157.81,40213.0,144.695,144.7042,144.5942,144.695,40213.0
2021-12-13 13:30:00,157.81,157.81,157.65,157.74,44225.0,144.695,144.695,144.5483,144.6309,44225.0
2021-12-13 13:35:00,157.74,157.8,157.68,157.7,35674.0,144.6309,144.6859,144.5758,144.5942,35674.0
2021-12-13 13:40:00,157.7,157.7,157.47,157.47,53026.0,144.5942,144.5942,144.3833,144.3833,53026.0
2021-12-13 13:45:00,157.47,157.47,157.34,157.34,28554.0,144.3833,144.3833,144.2641,144.2641,28554.0
2021-12-13 13:50:00,157.33,157.4,157.28,157.3,28173.0,144.2549,144.3191,144.2091,144.2274,28173.0
2021-12-13 13:55:00,157.3,157.66,157.3,157.66,46431.0,144.2274,144.5575,144.2274,144.5575,46431.0
2021-12-13 14:00:00,157.66,157.67,157.45,157.5,71643.0,144.5575,144.5667,144.365,144.4108,71643.0
2021-12-13 14:05:00,157.49,157.58,157.43,157.56,61811.0,144.4016,144.4842,144.3466,144.4658,61811.0
2021-12-13 14:10:00,157.57,157.69,157.52,157.6,37972.0,144.475,144.585,144.4291,144.5025,37972.0
2021-12-13 14:15:00,157.6,157.7,157.56,157.61,56093.0,144.5025,144.5942,144.4658,144.5117,56093.0
2021-12-13 14:20:00,157.6,157.74,157.53,157.61,44081.0,144.5025,144.6309,144.4383,144.5117,44081.0
2021-12-13 14:25:00,157.61,157.63,157.52,157.56,33569.0,144.5117,144.53,144.4291,144.4658,33569.0
2021-12-13 14:30:00,157.56,157.66,157.55,157.63,40765.0,144.4658,144.5575,144.4566,144.53,40765.0
2021-12-13 14:35:00,157.64,157.73,157.56,157.72,39058.0,144.5392,144.6217,144.4658,144.6125,39058.0
2021-12-13 14:40:00,157.72,157.81,157.67,157.7,45176.0,144.6125,144.695,144.5667,144.5942,45176.0
2021-12-13 14:45:00,157.7,157.82,157.7,157.76,40997.0,144.5942,144.7042,144.5942,144.6492,40997.0
2021-12-13 14:50:00,157.77,157.88,157.76,157.86,41562.0,144.6584,144.7592,144.6492,144.7409,41562.0
2021-12-13 14:55:00,157.86,157.9,157.8,157.85,46078.0,144.7409,144.7776,144.6859,144.7317,46078.0
2021-12-13 15:00:00,157.87,157.95,157.84,157.92,58894.0,144.7501,144.8234,144.7225,144.7959,58894.0
2021-12-13 15:05:00,157.92,157.97,157.84,157.87,61422.0,144.7959,144.8417,144.7225,144.7501,61422.0
2021-12-13 15:10:00,157.86,157.94,157.8,157.92,66321.0,144.7409,144.8142,144.6859,144.7959,66321.0
2021-12-13 15:15:00,157.93,157.97,157.86,157.96,54412.0,144.8051,144.8417,144.7409,144.8326,54412.0
2021-12-13 15:20:00,157.96,158.08,157.88,158.08,176782.0,144.8326,144.9426,144.7592,144.9426,176782.0
2021-12-13 15:25:00,158.07,158.21,158.07,158.11,93674.0,144.9334,145.0618,144.9334,144.9701,93674.0
2021-12-13 15:30:00,158.12,158.25,157.93,158.22,109018.0,144.9793,145.0985,144.8051,145.071,109018.0
2021-12-13 15:35:00,158.22,158.3,158.15,158.17,92737.0,145.071,145.1443,145.0068,145.0251,92737.0
2021-12-13 15:40:00,158.19,158.3,158.17,158.28,99781.0,145.0435,145.1443,145.0251,145.126,99781.0
2021-12-13 15:45:00,158.28,158.33,158.17,158.18,135132.0,145.126,145.1718,145.0251,145.0343,135132.0
2021-12-13 15:50:00,158.18,158.19,157.84,157.87,221830.0,145.0343,145.0435,144.7225,144.7501,221830.0
2021-12-13 15:55:00,157.87,157.88,157.66,157.69,464330.0,144.7501,144.7592,144.5575,144.585,464330.0
2021-12-14 09:30:00,157.9,158.22,157.67,157.83,343530.0,144.7776,145.071,144.5667,144.7134,343530.0
2021-12-14 09:35:00,157.83,157.93,156.96,157.09,202558.0,144.7134,144.8051,143.9157,144.0349,202558.0
2021-12-14 09:40:00,157.13,157.61,157.03,157.31,154919.0,144.0716,144.5117,143.9799,144.2366,154919.0
2021-12-14 09:45:00,157.34,157.64,157.17,157.53,114987.0,144.2641,144.5392,144.1082,144.4383,114987.0
2021-12-14 09:50:00,157.49,157.64,157.36,157.5,88060.0,144.4016,144.5392,144.2824,144.4108,88060.0
2021-12-14 09:55:00,157.51,157.67,157.12,157.19,80312.0,144.42,144.5667,144.0624,144.1266,80312.0
2021-12-14 10:00:00,157.18,157.28,156.91,157.13,84346.0,144.1174,144.2091,143.8698,144.0716,84346.0
2021-12-14 10:05:00,157.14,157.22,156.88,156.92,68401.0,144.0807,144.1541,143.8423,143.879,68401.0
2021-12-14 10:10:00,156.95,157.04,156.77,156.97,64264.0,143.9065,143.989,143.7415,143.9249,64264.0
2021-12-14 10:15:00,156.99,157.13,156.88,157.1,73351.0,143.9432,144.0716,143.8423,144.044,73351.0
2021-12-14 10:20:00,157.1,157.11,156.77,156.87,63779.0,144.044,144.0532,143.7415,143.8332,63779.0
2021-12-14 10:25:00,156.86,157.05,156.76,157.01,66172.0,143.824,143.9982,143.7323,143.9615,66172.0
2021-12-14 10:30:00,157.01,157.01,156.66,156.8,75302.0,143.9615,143.9615,143.6406,143.769,75302.0
2021-12-14 10:35:00,156.81,156.92,156.75,156.78,49209.0,143.7781,143.879,143.7231,143.7506,49209.0
2021-12-14 10:40:00,156.79,157.12,156.79,156.95,59959.0,143.7598,144.0624,143.7598,143.9065,59959.0
2021-12-14 10:45:00,156.94,157.17,156.93,157.12,43578.0,143.8973,144.1082,143.8882,144.0624,43578.0
2021-12-14 10:50:00,157.1,157.5,157.08,157.35,78376.0,144.044,144.4108,144.0257,144.2733,78376.0
2021-12-14 10:55:00,157.35,157.47,157.2,157.44,83440.0,144.2733,144.3833,144.1357,144.3558,83440.0
2021-12-14 11:00:00,157.4,157.56,157.28,157.55,82595.0,144.3191,144.4658,144.2091,144.4566,82595.0
2021-12-14 11:05:00,157.53,157.87,157.53,157.78,83114.0,144.4383,144.7501,144.4383,144.6675,83114.0
2021-12-14 11:10:00,157.79,157.92,157.73,157.89,62680.0,144.6767,144.7959,144.6217,144.7684,62680.0
2021-12-14 11:15:00,157.89,157.9,157.74,157.76,69593.0,144.7684,144.7776,144.6309,144.6492,69593.0
2021-12-14 11:20:00,157.74,157.75,157.51,157.55,63760.0,144.6309,144.64,144.42,144.4566,63760.0
2021-12-14 11:25:00,157.55,157.78,157.53,157.72,42345.0,144.4566,144.6675,144.4383,144.6125,42345.0
2021-12-14 11:30:00,157.73,157.95,157.71,157.85,49476.0,144.6217,144.8234,144.6034,144.7317,49476.0
2021-12-14 11:35:00,157.85,157.85,157.5,157.68,61907.0,144.7317,144.7317,144.4108,144.5758,61907.0
2021-12-14 11:40:00,157.7,157.73,157.5,157.51,52788.0,144.5942,144.6217,144.4108,144.42,52788.0
2021-12-14 11:45:00,157.53,157.73,157.44,157.69,47557.0,144.4383,144.6217,144.3558,144.585,47557.0
2021-12-14 11:50:00,157.69,157.9,157.65,157.86,45347.0,144.585,144.7776,144.5483,144.7409,45347.0
2021-12-14 11:55:00,157.85,157.97,157.75,157.92,47991.0,144.7317,144.8417,144.64,144.7959,47991.0
2021-12-14 12:00:00,157.93,158.05,157.85,158.05,60598.0,144.8051,144.9151,144.7317,144.9151,60598.0
2021-12-14 12:05:00,158.07,158.09,157.94,158.03,34943.0,144.9334,144.9518,144.8142,144.8968,34943.0
2021-12-14 12:10:00,158.03,158.04,157.88,157.91,40342.0,144.8968,144.9059,144.7592,144.7867,40342.0
2021-12-14 12:15:00,157.91,157.93,157.71,157.91,83346.0,144.7867,144.8051,144.6034,144.7867,83346.0
2021-12-14 12:20:00,157.92,158.05,157.84,158.02,49314.0,144.7959,144.9151,144.7225,144.8876,49314.0
2021-12-14 12:25:00,158.02,158.16,157.98,158.08,46788.0,144.8876,145.016,144.8509,144.9426,46788.0
2021-12-14 12:30:00,158.08,158.21,157.98,158.17,58917.0,144.9426,145.0618,144.8509,145.0251,58917.0
2021-12-14 12:35:00,158.17,158.28,158.11,158.14,51908.0,145.0251,145.126,144.9701,144.9976,51908.0
2021-12-14 12:40:00,158.16,158.16,157.98,158.08,35807.0,145.016,145.016,144.8509,144.9426,35807.0
2021-12-14 12:45:00,158.07,158.11,157.88,158.03,41036.0,144.9334,144.9701,144.7592,144.8968,41036.0
2021-12-14 12:50:00,158.03,158.05,157.85,157.85,47242.0,144.8968,144.9151,144.7317,144.7317,47242.0
2021-12-14 12:55:00,157.85,157.88,157.8,157.8,29117.0,144.7317,144.7592,144.6859,144.6859,29117.0
2021-12-14 13:00:00,157.79,157.8,157.69,157.74,28472.0,144.6767,144.6859,144.585,144.6309,28472.0
2021-12-14 13:05:00,157.75,157.93,157.74,157.92,40731.0,144.64,144.8051,144.6309,144.7959,40731.0
2021-12-14 13:10:00,157.92,157.99,157.79,157.95,41450.0,144.7959,144.8601,144.6767,144.8234,41450.0
2021-12-14 13:15:00,157.94,158.02,157.92,158.02,24022.0,144.8142,144.8876,144.7959,144.8876,24022.0
2021-12-14 13:20:00,158.03,158.17,157.98,158.11,51866.0,144.8968,145.0251,144.8509,144.9701,51866.0
2021-12-14 13:25:00,158.09,158.2,158.06,158.18,24878.0,144.9518,145.0526,144.9243,145.0343,24878.0
2021-12-14 13:30:00,158.17,158.24,158.16,158.21,42588.0,145.0251,145.0893,145.016,145.0618,42588.0
2021-12-14 13:35:00,158.21,158.28,158.14,158.18,39142.0,145.0618,145.126,144.9976,145.0343,39142.0
2021-12-14 13:40:00,158.18,158.19,158.1,158.16,38536.0,145.0343,145.0435,144.9609,145.016,38536.0
2021-12-14 13:45:00,158.16,158.17,157.94,157.96,58234.0,145.016,145.0251,144.8142,144.8326,58234.0
2021-12-14 13:50:00,157.96,158.07,157.92,158.06,38878.0,144.8326,144.9334,144.7959,144.9243,38878.0
2021-12-14 13:55:00,158.06,158.27,158.03,158.26,43970.0,144.9243,145.1168,144.8968,145.1076,43970.0
2021-12-14 14:00:00,158.26,158.36,158.15,158.31,49917.0,145.1076,145.1993,145.0068,145.1535,49917.0
2021-12-14 14:05:00,158.31,158.33,158.07,158.1,48635.0,145.1535,145.1718,144.9334,144.9609,48635.0
2021-12-14 14:10:00,158.1,158.17,158.0,158.13,44758.0,144.9609,145.0251,144.8693,144.9884,44758.0
2021-12-14 14:15:00,158.12,158.21,158.03,158.19,34413.0,144.9793,145.0618,144.8968,145.0435,34413.0
2021-12-14 14:20:00,158.19,158.2,158.06,158.11,35437.0,145.0435,145.0526,144.9243,144.9701,35437.0
2021-12-14 14:25:00,158.09,158.21,158.06,158.2,29947.0,144.9518,145.0618,144.9243,145.0526,29947.0
2021-12-14 14:30:00,158.2,158.26,158.16,158.25,33620.0,145.0526,145.1076,145.016,145.0985,33620.0
2021-12-14 14:35:00,158.24,158.3,158.19,158.21,45162.0,145.0893,145.1443,145.0435,145.0618,45162.0
2021-12-14 14:40:00,158.19,158.24,158.11,158.18,45206.0,145.0435,145.0893,144.9701,145.0343,45206.0
2021-12-14 14:45:00,158.16,158.3,158.16,158.21,30331.0,145.016,145.1443,145.016,145.0618,30331.0
2021-12-14 14:50:00,158.22,158.37,158.22,158.28,32259.0,145.071,145.2085,145.071,145.126,32259.0
2021-12-14 14:55:00,158.29,158.33,158.24,158.29,34135.0,145.1352,145.1718,145.0893,145.1352,34135.0
2021-12-14 15:00:00,158.29,158.37,158.24,158.32,36543.0,145.1352,145.2085,145.0893,145.1627,36543.0
2021-12-14 15:05:00,158.33,158.47,158.32,158.47,52745.0,145.1718,145.3002,145.1627,145.3002,52745.0
2021-12-14 15:10:00,158.48,158.54,158.46,158.53,55138.0,145.3094,145.3644,145.291,145.3552,55138.0
2021-12-14 15:15:00,158.54,158.55,158.38,158.5,57149.0,145.3644,145.3735,145.2177,145.3277,57149.0
2021-12-14 15:20:00,158.51,158.58,158.26,158.27,58931.0,145.3369,145.401,145.1076,145.1168,58931.0
2021-12-14 15:25:00,158.28,158.37,158.23,158.36,65310.0,145.126,145.2085,145.0801,145.1993,65310.0
2021-12-14 15:30:00,158.37,158.59,158.37,158.53,71735.0,145.2085,145.4102,145.2085,145.3552,71735.0
2021-12-14 15:35:00,158.53,158.63,158.45,158.61,120629.0,145.3552,145.4469,145.2819,145.4286,120629.0
2021-12-14 15:40:00,158.61,158.61,158.29,158.34,96727.0,145.4286,145.4286,145.1352,145.181,96727.0
2021-12-14 15:45:00,158.36,158.37,158.15,158.22,139649.0,145.1993,145.2085,145.0068,145.071,139649.0
2021-12-14 15:50:00,158.23,158.33,158.15,158.18,140614.0,145.0801,145.1718,145.0068,145.0343,140614.0
2021-12-14 15:55:00,158.18,158.38,158.11,158.28,453896.0,145.0343,145.2177,144.9701,145.126,453896.0
2021-12-15 09:30:00,157.64,158.3,157.64,158.12,336833.0,144.5392,145.1443,144.5392,144.9793,336833.0
2021-12-15 09:35:00,158.14,158.38,157.86,158.15,96953.0,144.9976,145.2177,144.7409,145.0068,96953.0
2021-12-15 09:40:00,158.17,158.44,158.02,158.39,90592.0,145.0251,145.2727,144.8876,145.2268,90592.0
2021-12-15 09:45:00,158.4,158.63,158.28,158.48,93534.0,145.236,145.4469,145.126,145.3094,93534.0
2021-12-15 09:50:00,158.47,158.62,158.33,158.56,111568.0,145.3002,145.4377,145.1718,145.3827,111568.0
2021-12-15 09:55:00,158.55,158.57,158.23,158.34,93131.0,145.3735,145.3919,145.0801,145.181,93131.0
2021-12-15 10:00:00,158.33,158.36,158.18,158.3,81550.0,145.1718,145.1993,145.0343,145.1443,81550.0
2021-12-15 10:05:00,158.32,158.8,158.3,158.8,75759.0,145.1627,145.6028,145.1443,145.6028,75759.0
2021-12-15 10:10:00,158.76,158.83,158.57,158.66,72931.0,145.5661,145.6303,145.3919,145.4744,72931.0
2021-12-15 10:15:00,158.67,158.8,158.62,158.76,48865.0,145.4836,145.6028,145.4377,145.5661,48865.0
2021-12-15 10:20:00,158.77,158.81,158.38,158.4,56641.0,145.5753,145.6119,145.2177,145.236,56641.0
2021-12-15 10:25:00,158.41,158.74,158.41,158.71,51282.0,145.2452,145.5478,145.2452,145.5202,51282.0
2021-12-15 10:30:00,158.68,158.78,158.53,158.56,57904.0,145.4927,145.5844,145.3552,145.3827,57904.0
2021-12-15 10:35:00,158.55,158.75,158.53,158.7,52536.0,145.3735,145.5569,145.3552,145.5111,52536.0
2021-12-15 10:40:00,158.71,158.97,158.71,158.88,64939.0,145.5202,145.7586,145.5202,145.6761,64939.0
2021-12-15 10:45:00,158.86,159.05,158.86,159.04,97368.0,145.6578,145.832,145.6578,145.8228,97368.0
2021-12-15 10:50:00,159.05,159.05,158.82,158.88,41808.0,145.832,145.832,145.6211,145.6761,41808.0
2021-12-15 10:55:00,158.91,158.93,158.8,158.92,48627.0,145.7036,145.722,145.6028,145.7128,48627.0
2021-12-15 11:00:00,158.92,158.95,158.77,158.85,40351.0,145.7128,145.7403,145.5753,145.6486,40351.0
2021-12-15 11:05:00,158.87,158.89,158.73,158.89,37056.0,145.6669,145.6853,145.5386,145.6853,37056.0
2021-12-15 11:10:00,158.87,158.97,158.82,158.82,52418.0,145.6669,145.7586,145.6211,145.6211,52418.0
2021-12-15 11:15:00,158.84,158.98,158.8,158.93,38910.0,145.6394,145.7678,145.6028,145.722,38910.0
2021-12-15 11:20:00,158.92,159.14,158.89,159.14,61124.0,145.7128,145.9145,145.6853,145.9145,61124.0
2021-12-15 11:25:00,159.13,159.14,158.98,159.13,51375.0,145.9053,145.9145,145.7678,145.9053,51375.0
2021-12-15 11:30:00,159.13,159.42,159.13,159.42,47989.0,145.9053,146.1712,145.9053,146.1712,47989.0
2021-12-15 11:35:00,159.42,159.45,159.29,159.37,36248.0,146.1712,146.1987,146.052,146.1254,36248.0
2021-12-15 11:40:00,159.37,159.49,159.29,159.46,60521.0,146.1254,146.2354,146.052,146.2079,60521.0
2021-12-15 11:45:00,159.46,159.5,159.25,159.25,82555.0,146.2079,146.2446,146.0154,146.0154,82555.0
2021-12-15 11:50:00,159.25,159.31,159.17,159.18,28699.0,146.0154,146.0704,145.942,145.9512,28699.0
2021-12-15 11:55:00,159.16,159.33,159.16,159.27,26023.0,145.9328,146.0887,145.9328,146.0337,26023.0
2021-12-15 12:00:00,159.28,159.3,159.14,159.14,23834.0,146.0429,146.0612,145.9145,145.9145,23834.0
2021-12-15 12:05:00,159.16,159.43,159.14,159.4,35327.0,145.9328,146.1804,145.9145,146.1529,35327.0
2021-12-15 12:10:00,159.39,159.52,159.37,159.47,56936.0,146.1437,146.2629,146.1254,146.2171,56936.0
2021-12-15 12:15:00,159.46,159.64,159.42,159.55,95883.0,146.2079,146.373,146.1712,146.2904,95883.0
2021-12-15 12:20:00,159.54,159.63,159.52,159.6,35925.0,146.2813,146.3638,146.2629,146.3363,35925.0
2021-12-15 12:25:00,159.59,159.59,159.41,159.48,53706.0,146.3271,146.3271,146.1621,146.2263,53706.0
2021-12-15 12:30:00,159.5,159.51,159.16,159.19,50345.0,146.2446,146.2538,145.9328,145.9604,50345.0
2021-12-15 12:35:00,159.19,159.22,159.13,159.17,26481.0,145.9604,145.9879,145.9053,145.942,26481.0
2021-12-15 12:40:00,159.16,159.22,159.11,159.12,25329.0,145.9328,145.9879,145.887,145.8962,25329.0
2021-12-15 12:45:00,159.11,159.19,159.07,159.11,37327.0,145.887,145.9604,145.8503,145.887,37327.0
2021-12-15 12:50:00,159.13,159.13,159.03,159.09,30873.0,145.9053,145.9053,145.8137,145.8687,30873.0
2021-12-15 12:55:00,159.1,159.14,158.96,159.06,42492.0,145.8778,145.9145,145.7495,145.8412,42492.0
2021-12-15 13:00:00,159.06,159.11,158.96,159.01,24596.0,145.8412,145.887,145.7495,145.7953,24596.0
2021-12-15 13:05:00,159.03,159.07,158.99,159.03,25794.0,145.8137,145.8503,145.777,145.8137,25794.0
2021-12-15 13:10:00,159.02,159.03,158.82,158.92,32806.0,145.8045,145.8137,145.6211,145.7128,32806.0
2021-12-15 13:15:00,158.92,159.03,158.92,158.93,28730.0,145.7128,145.8137,145.7128,145.722,28730.0
2021-12-15 13:20:00,158.94,158.98,158.86,158.9,29398.0,145.7311,145.7678,145.6578,145.6945,29398.0
2021-12-15 13:25:00,158.9,158.91,158.73,158.74,37079.0,145.6945,145.7036,145.5386,145.5478,37079.0
2021-12-15 13:30:00,158.72,158.79,158.63,158.65,50665.0,145.5294,145.5936,145.4469,145.4652,50665.0
2021-12-15 13:35:00,158.66,158.76,158.56,158.56,45168.0,145.4744,145.5661,145.3827,145.3827,45168.0
2021-12-15 13:40:00,158.56,158.57,158.37,158.41,34862.0,145.3827,145.3919,145.2085,145.2452,34862.0
2021-12-15 13:45:00,158.42,158.53,158.4,158.4,34445.0,145.2543,145.3552,145.236,145.236,34445.0
2021-12-15 13:50:00,158.42,158.54,158.41,158.47,32051.0,145.2543,145.3644,145.2452,145.3002,32051.0
2021-12-15 13:55:00,158.46,158.47,158.3,158.41,50171.0,145.291,145.3002,145.1443,145.2452,50171.0
2021-12-15 14:00:00,158.38,158.41,157.69,157.88,96410.0,145.2177,145.2452,144.585,144.7592,96410.0
2021-12-15 14:05:00,157.89,158.46,157.79,158.38,80812.0,144.7684,145.291,144.6767,145.2177,80812.0
2021-12-15 14:10:00,158.38,158.76,158.36,158.7,50121.0,145.2177,145.5661,145.1993,145.5111,50121.0
2021-12-15 14:15:00,158.7,158.7,158.5,158.5,45367.0,145.5111,145.5111,145.3277,145.3277,45367.0
2021-12-15 14:20:00,158.48,158.72,158.47,158.47,39169.0,145.3094,145.5294,145.3002,145.3002,39169.0
2021-12-15 14:25:00,158.48,158.8,158.48,158.71,52579.0,145.3094,145.6028,145.3094,145.5202,52579.0
2021-12-15 14:30:00,158.7,158.9,158.61,158.9,49248.0,145.5111,145.6945,145.4286,145.6945,49248.0
2021-12-15 14:35:00,158.89,159.13,158.85,159.11,56243.0,145.6853,145.9053,145.6486,145.887,56243.0
2021-12-15 14:40:00,159.11,159.39,159.07,159.38,54121.0,145.887,146.1437,145.8503,146.1346,54121.0
2021-12-15 14:45:00,159.33,159.37,159.22,159.32,50322.0,146.0887,146.1254,145.9879,146.0796,50322.0
2021-12-15 14:50:00,159.32,159.44,159.21,159.23,46208.0,146.0796,146.1896,145.9787,145.997,46208.0
2021-12-15 14:55:00,159.22,159.28,158.94,158.97,59598.0,145.9879,146.0429,145.7311,145.7586,59598.0
2021-12-15 15:00:00,158.99,159.03,158.81,158.83,50451.0,145.777,145.8137,145.6119,145.6303,50451.0
2021-12-15 15:05:00,158.86,159.07,158.83,158.93,81127.0,145.6578,145.8503,145.6303,145.722,81127.0
2021-12-15 15:10:00,158.94,158.99,158.65,158.77,95792.0,145.7311,145.777,145.4652,145.5753,95792.0
2021-12-15 15:15:00,158.77,158.99,158.69,158.71,105518.0,145.5753,145.777,145.5019,145.5202,105518.0
2021-12-15 15:20:00,158.74,158.92,158.68,158.87,127694.0,145.5478,145.7128,145.4927,145.6669,127694.0
2021-12-15 15:25:00,158.88,159.04,158.87,159.03,119068.0,145.6761,145.8228,145.6669,145.8137,119068.0
2021-12-15 15:30:00,159.03,159.07,158.74,158.77,98668.0,145.8137,145.8503,145.5478,145.5753,98668.0
2021-12-15 15:35:00,158.78,158.87,158.71,158.8,112858.0,145.5844,145.6669,145.5202,145.6028,112858.0
2021-12-15 15:40:00,158.81,158.85,158.62,158.72,152448.0,145.6119,145.6486,145.4377,145.5294,152448.0
2021-12-15 15:45:00,158.71,158.72,158.54,158.57,148765.0,145.5202,145.5294,145.3644,145.3919,148765.0
2021-12-15 15:50:00,158.56,158.94,158.54,158.81,207557.0,145.3827,145.7311,145.3644,145.6119,207557.0
2021-12-15 15:55:00,158.8,158.94,158.71,158.86,464265.0,145.6028,145.7311,145.5202,145.6578,464265.0
2021-12-16 09:30:00,158.73,159.26,158.42,159.23,215121.0,145.5386,146.0245,145.2543,145.997,215121.0
2021-12-16 09:35:00,159.19,159.46,159.03,159.37,93987.0,145.9604,146.2079,145.8137,146.1254,93987.0
2021-12-16 09:40:00,159.36,159.72,159.16,159.53,127805.0,146.1162,146.4463,145.9328,146.2721,127805.0
2021-12-16 09:45:00,159.5,159.57,158.83,158.85,120223.0,146.2446,146.3088,145.6303,145.6486,120223.0
2021-12-16 09:50:00,158.81,159.18,158.81,158.93,52376.0,145.6119,145.9512,145.6119,145.722,52376.0
2021-12-16 09:55:00,158.9,159.23,158.74,159.19,89893.0,145.6945,145.997,145.5478,145.9604,89893.0
2021-12-16 10:00:00,159.21,159.64,159.14,159.6,71305.0,145.9787,146.373,145.9145,146.3363,71305.0
2021-12-16 10:05:00,159.61,159.83,159.61,159.75,70479.0,146.3455,146.5472,146.3455,146.4738,70479.0
2021-12-16 10:10:00,159.8,159.91,159.55,159.58,72649.0,146.5197,146.6205,146.2904,146.3179,72649.0
2021-12-16 10:15:00,159.55,159.88,159.55,159.71,62030.0,146.2904,146.593,146.2904,146.4371,62030.0
2021-12-16 10:20:00,159.71,159.71,159.39,159.41,64933.0,146.4371,146.4371,146.1437,146.1621,64933.0
2021-12-16 10:25:00,159.42,159.5,159.32,159.41,64327.0,146.1712,146.2446,146.0796,146.1621,64327.0
2021-12-16 10:30:00,159.4,159.63,159.4,159.46,58639.0,146.1529,146.3638,146.1529,146.2079,58639.0
2021-12-16 10:35:00,159.48,159.79,159.42,159.74,53765.0,146.2263,146.5105,146.1712,146.4646,53765.0
2021-12-16 10:40:00,159.75,159.92,159.74,159.79,62412.0,146.4738,146.6297,146.4646,146.5105,62412.0
2021-12-16 10:45:00,159.8,159.84,159.58,159.61,61021.0,146.5197,146.5563,146.3179,146.3455,61021.0
2021-12-16 10:50:00,159.61,159.87,159.61,159.8,75383.0,146.3455,146.5838,146.3455,146.5197,75383.0
2021-12-16 10:55:00,159.81,159.98,159.81,159.94,66690.0,146.5288,146.6847,146.5288,146.648,66690.0
2021-12-16 11:00:00,159.92,160.15,159.91,160.04,259933.0,146.6297,146.8406,146.6205,146.7397,259933.0
2021-12-16 11:05:00,160.03,160.07,159.88,159.96,58658.0,146.7305,146.7672,146.593,146.6664,58658.0
2021-12-16 11:10:00,159.96,160.1,159.92,159.92,80360.0,146.6664,146.7947,146.6297,146.6297,80360.0
2021-12-16 11:15:00,159.91,160.21,159.91,160.09,82989.0,146.6205,146.8956,146.6205,146.7856,82989.0
2021-12-16 11:20:00,160.1,160.24,160.06,160.15,48863.0,146.7947,146.9231,146.7581,146.8406,48863.0
2021-12-16 11:25:00,160.14,160.14,159.92,159.97,51410.0,146.8314,146.8314,146.6297,146.6755,51410.0
2021-12-16 11:30:00,159.97,160.31,159.97,160.27,65591.0,146.6755,146.9873,146.6755,146.9506,65591.0
2021-12-16 11:35:00,160.28,160.41,160.24,160.36,56590.0,146.9598,147.079,146.9231,147.0331,56590.0
2021-12-16 11:40:00,160.38,160.43,160.0,160.39,167538.0,147.0515,147.0973,146.703,147.0606,167538.0
2021-12-16 11:45:00,160.38,160.48,160.31,160.47,43126.0,147.0515,147.1431,146.9873,147.134,43126.0
2021-12-16 11:50:00,160.46,160.46,160.28,160.38,74320.0,147.1248,147.1248,146.9598,147.0515,74320.0
2021-12-16 11:55:00,160.39,160.57,160.33,160.57,61580.0,147.0606,147.2257,147.0056,147.2257,61580.0
2021-12-16 12:00:00,160.57,160.57,160.21,160.29,47031.0,147.2257,147.2257,146.8956,146.9689,47031.0
2021-12-16 12:05:00,160.31,160.38,160.2,160.31,46333.0,146.9873,147.0515,146.8864,146.9873,46333.0
2021-12-16 12:10:00,160.3,160.39,160.25,160.33,46354.0,146.9781,147.0606,146.9323,147.0056,46354.0
2021-12-16 12:15:00,160.34,160.48,160.33,160.46,72013.0,147.0148,147.1431,147.0056,147.1248,72013.0
2021-12-16 12:20:00,160.45,160.6,160.33,160.6,45987.0,147.1156,147.2532,147.0056,147.2532,45987.0
2021-12-16 12:25:00,160.62,160.71,160.5,160.65,48727.0,147.2715,147.354,147.1615,147.299,48727.0
2021-12-16 12:30:00,160.64,160.78,160.63,160.73,49329.0,147.2899,147.4182,147.2807,147.3724,49329.0
2021-12-16 12:35:00,160.71,160.92,160.7,160.85,81656.0,147.354,147.5466,147.3449,147.4824,81656.0
2021-12-16 12:40:00,160.85,160.94,160.75,160.92,53165.0,147.4824,147.5649,147.3907,147.5466,53165.0
2021-12-16 12:45:00,160.9,160.91,160.72,160.74,43766.0,147.5282,147.5374,147.3632,147.3815,43766.0
2021-12-16 12:50:00,160.73,160.79,160.64,160.79,38713.0,147.3724,147.4274,147.2899,147.4274,38713.0
2021-12-16 12:55:00,160.77,160.81,160.67,160.76,38922.0,147.409,147.4457,147.3174,147.3999,38922.0
2021-12-16 13:00:00,160.76,160.79,160.54,160.55,39745.0,147.3999,147.4274,147.1982,147.2073,39745.0
2021-12-16 13:05:00,160.54,160.57,160.35,160.35,51997.0,147.1982,147.2257,147.024,147.024,51997.0
2021-12-16 13:10:00,160.32,160.47,160.27,160.44,41569.0,146.9964,147.134,146.9506,147.1065,41569.0
2021-12-16 13:15:00,160.45,160.47,160.34,160.41,43952.0,147.1156,147.134,147.0148,147.079,43952.0
2021-12-16 13:20:00,160.41,160.66,160.39,160.64,33541.0,147.079,147.3082,147.0606,147.2899,33541.0
2021-12-16 13:25:00,160.66,160.69,160.53,160.55,30338.0,147.3082,147.3357,147.189,147.2073,30338.0
2021-12-16 13:30:00,160.55,160.6,160.41,160.48,44532.0,147.2073,147.2532,147.079,147.1431,44532.0
2021-12-16 13:35:00,160.47,160.51,160.28,160.28,33009.0,147.134,147.1707,146.9598,146.9598,33009.0
2021-12-16 13:40:00,160.28,160.32,160.21,160.31,40313.0,146.9598,146.9964,146.8956,146.9873,40313.0
2021-12-16 13:45:00,160.3,160.38,160.22,160.28,79061.0,146.9781,147.0515,146.9048,146.9598,79061.0
2021-12-16 13:50:00,160.29,160.33,160.21,160.26,76461.0,146.9689,147.0056,146.8956,146.9414,76461.0
2021-12-16 13:55:00,160.27,160.35,160.2,160.35,60955.0,146.9506,147.024,146.8864,147.024,60955.0
2021-12-16 14:00:00,160.34,160.51,160.34,160.48,73121.0,147.0148,147.1707,147.0148,147.1431,73121.0
2021-12-16 14:05:00,160.49,160.53,160.39,160.4,49268.0,147.1523,147.189,147.0606,147.0698,49268.0
2021-12-16 14:10:00,160.4,160.46,160.36,160.43,42266.0,147.0698,147.1248,147.0331,147.0973,42266.0
2021-12-16 14:15:00,160.45,160.6,160.42,160.57,46509.0,147.1156,147.2532,147.0881,147.2257,46509.0
2021-12-16 14:20:00,160.57,160.8,160.56,160.73,68165.0,147.2257,147.4366,147.2165,147.3724,68165.0
2021-12-16 14:25:00,160.71,160.91,160.68,160.9,53165.0,147.354,147.5374,147.3265,147.5282,53165.0
2021-12-16 14:30:00,160.9,160.9,160.76,160.88,59152.0,147.5282,147.5282,147.3999,147.5099,59152.0
2021-12-16 14:35:00,160.87,161.1,160.82,161.05,85970.0,147.5007,147.7116,147.4549,147.6658,85970.0
2021-12-16 14:40:00,161.05,161.09,160.92,160.98,68009.0,147.6658,147.7025,147.5466,147.6016,68009.0
2021-12-16 14:45:00,160.98,160.98,160.6,160.6,66305.0,147.6016,147.6016,147.2532,147.2532,66305.0
2021-12-16 14:50:00,160.61,160.65,160.4,160.43,67238.0,147.2623,147.299,147.0698,147.0973,67238.0
2021-12-16 14:55:00,160.45,160.47,160.25,160.41,113295.0,147.1156,147.134,146.9323,147.079,113295.0
2021-12-16 15:00:00,160.4,160.55,160.4,160.46,40114.0,147.0698,147.2073,147.0698,147.1248,40114.0
2021-12-16 15:05:00,160.45,160.59,160.41,160.56,59369.0,147.1156,147.244,147.079,147.2165,59369.0
2021-12-16 15:10:00,160.56,160.61,160.34,160.51,84897.0,147.2165,147.2623,147.0148,147.1707,84897.0
2021-12-16 15:15:00,160.5,160.8,160.49,160.71,68520.0,147.1615,147.4366,147.1523,147.354,68520.0
2021-12-16 15:20:00,160.72,160.85,160.71,160.79,70105.0,147.3632,147.4824,147.354,147.4274,70105.0
2021-12-16 15:25:00,160.81,161.02,160.81,160.9,109112.0,147.4457,147.6383,147.4457,147.5282,109112.0
2021-12-16 15:30:00,160.9,161.04,160.85,160.97,72449.0,147.5282,147.6566,147.4824,147.5924,72449.0
2021-12-16 15:35:00,160.96,161.25,160.95,161.22,71476.0,147.5833,147.8492,147.5741,147.8216,71476.0
2021-12-16 15:40:00,161.22,161.27,160.94,160.94,118421.0,147.8216,147.8675,147.5649,147.5649,118421.0
2021-12-16 15:45:00,160.95,161.17,160.95,161.05,105951.0,147.5741,147.7758,147.5741,147.6658,105951.0
2021-12-16 15:50:00,161.03,161.29,160.94,161.01,151196.0,147.6474,147.8858,147.5649,147.6291,151196.0
2021-12-16 15:55:00,161.01,161.32,160.98,161.08,427601.0,147.6291,147.9133,147.6016,147.6933,427601.0
2021-12-17 09:30:00,160.66,160.93,160.4,160.83,2661728.0,147.3082,147.5558,147.0698,147.4641,2661728.0
2021-12-17 09:35:00,160.83,161.14,160.67,161.13,90603.0,147.4641,147.7483,147.3174,147.7391,90603.0
2021-12-17 09:40:00,161.14,161.67,160.9,161.62,157519.0,147.7483,148.2343,147.5282,148.1884,157519.0
2021-12-17 09:45:00,161.6,161.72,160.42,160.46,136834.0,148.1701,148.2801,147.0881,147.1248,136834.0
2021-12-17 09:50:00,160.46,160.55,160.03,160.3,167361.0,147.1248,147.2073,146.7305,146.9781,167361.0
2021-12-17 09:55:00,160.27,160.3,159.53,159.73,233640.0,146.9506,146.9781,146.2721,146.4555,233640.0
2021-12-17 10:00:00,159.71,159.86,159.14,159.21,151811.0,146.4371,146.5747,145.9145,145.9787,151811.0
2021-12-17 10:05:00,159.2,159.38,159.04,159.11,192609.0,145.9695,146.1346,145.8228,145.887,192609.0
2021-12-17 10:10:00,159.11,159.66,158.96,159.62,159772.0,145.887,146.3913,145.7495,146.3546,159772.0
2021-12-17 10:15:00,159.61,160.05,159.48,159.79,136419.0,146.3455,146.7489,146.2263,146.5105,136419.0
2021-12-17 10:20:00,159.77,160.02,159.72,159.88,138034.0,146.4922,146.7214,146.4463,146.593,138034.0
2021-12-17 10:25:00,159.9,159.93,159.49,159.52,108894.0,146.6113,146.6389,146.2354,146.2629,108894.0
2021-12-17 10:30:00,159.51,159.71,159.24,159.54,272447.0,146.2538,146.4371,146.0062,146.2813,272447.0
2021-12-17 10:35:00,159.54,159.57,159.32,159.32,155513.0,146.2813,146.3088,146.0796,146.0796,155513.0
2021-12-17 10:40:00,159.33,159.44,159.14,159.31,177857.0,146.0887,146.1896,145.9145,146.0704,177857.0
2021-12-17 10:45:00,159.34,159.6,159.32,159.52,104911.0,146.0979,146.3363,146.0796,146.2629,104911.0
2021-12-17 10:50:00,159.51,159.74,159.39,159.65,69162.0,146.2538,146.4646,146.1437,146.3821,69162.0
2021-12-17 10:55:00,159.65,159.89,159.54,159.71,125047.0,146.3821,146.6022,146.2813,146.4371,125047.0
2021-12-17 11:00:00,159.69,159.75,159.38,159.44,58677.0,146.4188,146.4738,146.1346,146.1896,58677.0
2021-12-17 11:05:00,159.44,159.71,159.41,159.7,51314.0,146.1896,146.4371,146.1621,146.428,51314.0
2021-12-17 11:10:00,159.69,159.82,159.63,159.7,53336.0,146.4188,146.538,146.3638,146.428,53336.0
2021-12-17 11:15:00,159.7,159.91,159.69,159.88,71494.0,146.428,146.6205,146.4188,146.593,71494.0
2021-12-17 11:20:00,159.89,159.89,159.75,159.75,65308.0,146.6022,146.6022,146.4738,146.4738,65308.0
2021-12-17 11:25:00,159.76,159.78,159.3,159.37,75391.0,146.483,146.5013,146.0612,146.1254,75391.0
2021-12-17 11:30:00,159.37,159.41,159.19,159.24,193730.0,146.1254,146.1621,145.9604,146.0062,193730.0
2021-12-17 11:35:00,159.25,159.57,159.23,159.25,170460.0,146.0154,146.3088,145.997,146.0154,170460.0
2021-12-17 11:40:00,159.27,159.42,159.16,159.24,190575.0,146.0337,146.1712,145.9328,146.0062,190575.0
2021-12-17 11:45:00,159.25,159.25,159.01,159.06,184860.0,146.0154,146.0154,145.7953,145.8412,184860.0
2021-12-17 11:50:00,159.07,159.26,158.96,158.98,113924.0,145.8503,146.0245,145.7495,145.7678,113924.0
2021-12-17 11:55:00,158.98,159.1,158.92,159.07,90330.0,145.7678,145.8778,145.7128,145.8503,90330.0
2021-12-17 12:00:00,159.07,159.14,158.96,159.11,64869.0,145.8503,145.9145,145.7495,145.887,64869.0
2021-12-17 12:05:00,159.12,159.14,158.83,158.84,55587.0,145.8962,145.9145,145.6303,145.6394,55587.0
2021-12-17 12:10:00,158.83,158.96,158.76,158.78,46151.0,145.6303,145.7495,145.5661,145.5844,46151.0
2021-12-17 12:15:00,158.79,159.07,158.71,159.05,59882.0,145.5936,145.8503,145.5202,145.832,59882.0
2021-12-17 12:20:00,159.05,159.17,159.01,159.14,44020.0,145.832,145.942,145.7953,145.9145,44020.0
2021-12-17 12:25:00,159.12,159.22,159.05,159.22,53591.0,145.8962,145.9879,145.832,145.9879,53591.0
2021-12-17 12:30:00,159.2,159.33,159.14,159.21,82771.0,145.9695,146.0887,145.9145,145.9787,82771.0
2021-12-17 12:35:00,159.21,159.31,159.12,159.17,100291.0,145.9787,146.0704,145.8962,145.942,100291.0
2021-12-17 12:40:00,159.18,159.26,159.06,159.07,45899.0,145.9512,146.0245,145.8412,145.8503,45899.0
2021-12-17 12:45:00,159.08,159.13,158.94,159.01,78236.0,145.8595,145.9053,145.7311,145.7953,78236.0
2021-12-17 12:50:00,159.01,159.08,158.83,159.01,69865.0,145.7953,145.8595,145.6303,145.7953,69865.0
2021-12-17 12:55:00,159.01,159.16,158.97,159.07,52735.0,145.7953,145.9328,145.7586,145.8503,52735.0
2021-12-17 13:00:00,159.07,159.14,158.86,159.01,72575.0,145.8503,145.9145,145.6578,145.7953,72575.0
2021-12-17 13:05:00,159.01,159.1,158.84,158.91,43086.0,145.7953,145.8778,145.6394,145.7036,43086.0
2021-12-17 13:10:00,158.88,158.89,158.78,158.88,48622.0,145.6761,145.6853,145.5844,145.6761,48622.0
2021-12-17 13:15:00,158.89,158.9,158.68,158.71,42563.0,145.6853,145.6945,145.4927,145.5202,42563.0
2021-12-17 13:20:00,158.72,158.88,158.71,158.85,38109.0,145.5294,145.6761,145.5202,145.6486,38109.0
2021-12-17 13:25:00,158.89,159.09,158.86,159.07,43159.0,145.6853,145.8687,145.6578,145.8503,43159.0
2021-12-17 13:30:00,159.06,159.23,158.98,159.16,39024.0,145.8412,145.997,145.7678,145.9328,39024.0
2021-12-17 13:35:00,159.15,159.3,159.14,159.19,38691.0,145.9237,146.0612,145.9145,145.9604,38691.0
2021-12-17 13:40:00,159.2,159.28,159.17,159.27,47031.0,145.9695,146.0429,145.942,146.0337,47031.0
2021-12-17 13:45:00,159.26,159.46,159.26,159.39,64918.0,146.0245,146.2079,146.0245,146.1437,64918.0
2021-12-17 13:50:00,159.39,159.41,159.26,159.3,42322.0,146.1437,146.1621,146.0245,146.0612,42322.0
2021-12-17 13:55:00,159.3,159.51,159.3,159.46,47224.0,146.0612,146.2538,146.0612,146.2079,47224.0
2021-12-17 14:00:00,159.46,159.55,159.27,159.29,52056.0,146.2079,146.2904,146.0337,146.052,52056.0
2021-12-17 14:05:00,159.28,159.33,159.23,159.26,37109.0,146.0429,146.0887,145.997,146.0245,37109.0
2021-12-17 14:10:00,159.26,159.33,159.17,159.27,71017.0,146.0245,146.0887,145.942,146.0337,71017.0
2021-12-17 14:15:00,159.27,159.42,159.26,159.27,38757.0,146.0337,146.1712,146.0245,146.0337,38757.0
2021-12-17 14:20:00,159.26,159.33,159.13,159.14,33893.0,146.0245,146.0887,145.9053,145.9145,33893.0
2021-12-17 14:25:00,159.15,159.19,159.04,159.05,38777.0,145.9237,145.9604,145.8228,145.832,38777.0
2021-12-17 14:30:00,159.04,159.13,158.95,158.96,55824.0,145.8228,145.9053,145.7403,145.7495,55824.0
2021-12-17 14:35:00,158.96,158.98,158.61,158.7,71424.0,145.7495,145.7678,145.4286,145.5111,71424.0
2021-12-17 14:40:00,158.69,158.69,158.5,158.57,60312.0,145.5019,145.5019,145.3277,145.3919,60312.0
2021-12-17 14:45:00,158.57,158.72,158.56,158.64,42030.0,145.3919,145.5294,145.3827,145.4561,42030.0
2021-12-17 14:50:00,158.65,158.66,158.46,158.47,37937.0,145.4652,145.4744,145.291,145.3002,37937.0
2021-12-17 14:55:00,158.48,158.54,158.33,158.46,106219.0,145.3094,145.3644,145.1718,145.291,106219.0
2021-12-17 15:00:00,158.46,158.78,158.46,158.72,94138.0,145.291,145.5844,145.291,145.5294,94138.0
2021-12-17 15:05:00,158.72,158.81,158.69,158.7,57989.0,145.5294,145.6119,145.5019,145.5111,57989.0
2021-12-17 15:10:00,158.7,158.85,158.68,158.84,75541.0,145.5111,145.6486,145.4927,145.6394,75541.0
2021-12-17 15:15:00,158.84,158.87,158.69,158.73,91360.0,145.6394,145.6669,145.5019,145.5386,91360.0
2021-12-17 15:20:00,158.72,158.94,158.7,158.82,68028.0,145.5294,145.7311,145.5111,145.6211,68028.0
2021-12-17 15:25:00,158.81,158.85,158.69,158.69,63960.0,145.6119,145.6486,145.5019,145.5019,63960.0
2021-12-17 15:30:00,158.7,158.85,158.67,158.84,126160.0,145.5111,145.6486,145.4836,145.6394,126160.0
2021-12-17 15:35:00,158.83,158.89,158.62,158.71,129160.0,145.6303,145.6853,145.4377,145.5202,129160.0
2021-12-17 15:40:00,158.7,158.94,158.64,158.64,135568.0,145.5111,145.7311,145.4561,145.4561,135568.0
2021-12-17 15:45:00,158.64,158.65,158.26,158.32,235376.0,145.4561,145.4652,145.1076,145.1627,235376.0
2021-12-17 15:50:00,158.29,158.32,157.31,157.5,646306.0,145.1352,145.1627,144.2366,144.4108,646306.0
2021-12-17 15:55:00,157.5,157.93,157.31,157.51,916721.0,144.4108,144.8051,144.2366,144.42,916721.0
2021-12-20 09:30:00,156.6,157.59,156.56,157.44,333565.0,143.5856,144.4933,143.5489,144.3558,333565.0
2021-12-20 09:35:00,157.45,157.79,156.95,157.61,101717.0,144.365,144.6767,143.9065,144.5117,101717.0
2021-12-20 09:40:00,157.61,157.79,157.44,157.76,126497.0,144.5117,144.6767,144.3558,144.6492,126497.0
2021-12-20 09:45:00,157.77,158.3,157.77,157.92,128145.0,144.6584,145.1443,144.6584,144.7959,128145.0
2021-12-20 09:50:00,157.9,157.93,157.29,157.39,71985.0,144.7776,144.8051,144.2183,144.3099,71985.0
2021-12-20 09:55:00,157.35,157.53,157.22,157.37,142633.0,144.2733,144.4383,144.1541,144.2916,142633.0
2021-12-20 10:00:00,157.37,157.51,157.21,157.38,72101.0,144.2916,144.42,144.1449,144.3008,72101.0
2021-12-20 10:05:00,157.38,157.43,157.01,157.1,50856.0,144.3008,144.3466,143.9615,144.044,50856.0
2021-12-20 10:10:00,157.07,157.34,157.06,157.16,55124.0,144.0165,144.2641,144.0074,144.0991,55124.0
2021-12-20 10:15:00,157.15,157.22,156.79,156.79,71222.0,144.0899,144.1541,143.7598,143.7598,71222.0
2021-12-20 10:20:00,156.75,156.86,156.59,156.75,69607.0,143.7231,143.824,143.5764,143.7231,69607.0
2021-12-20 10:25:00,156.78,156.84,156.64,156.77,68351.0,143.7506,143.8057,143.6223,143.7415,68351.0
2021-12-20 10:30:00,156.8,157.02,156.73,156.93,83121.0,143.769,143.9707,143.7048,143.8882,83121.0
2021-12-20 10:35:00,156.93,157.15,156.9,157.06,58087.0,143.8882,144.0899,143.8607,144.0074,58087.0
2021-12-20 10:40:00,157.07,157.31,156.94,157.31,44012.0,144.0165,144.2366,143.8973,144.2366,44012.0
2021-12-20 10:45:00,157.29,157.5,157.19,157.49,56063.0,144.2183,144.4108,144.1266,144.4016,56063.0
2021-12-20 10:50:00,157.49,157.5,157.28,157.41,45631.0,144.4016,144.4108,144.2091,144.3283,45631.0
2021-12-20 10:55:00,157.43,157.45,157.14,157.34,57601.0,144.3466,144.365,144.0807,144.2641,57601.0
2021-12-20 11:00:00,157.31,157.57,157.18,157.53,57181.0,144.2366,144.475,144.1174,144.4383,57181.0
2021-12-20 11:05:00,157.51,157.69,157.47,157.58,66939.0,144.42,144.585,144.3833,144.4842,66939.0
2021-12-20 11:10:00,157.55,157.93,157.52,157.89,64801.0,144.4566,144.8051,144.4291,144.7684,64801.0
2021-12-20 11:15:00,157.86,158.09,157.86,158.01,53503.0,144.7409,144.9518,144.7409,144.8784,53503.0
2021-12-20 11:20:00,158.01,158.14,157.91,158.06,32242.0,144.8784,144.9976,144.7867,144.9243,32242.0
2021-12-20 11:25:00,158.06,158.07,157.94,157.97,42015.0,144.9243,144.9334,144.8142,144.8417,42015.0
2021-12-20 11:30:00,157.97,158.0,157.69,157.76,46306.0,144.8417,144.8693,144.585,144.6492,46306.0
2021-12-20 11:35:00,157.76,157.85,157.66,157.78,28537.0,144.6492,144.7317,144.5575,144.6675,28537.0
2021-12-20 11:40:00,157.78,157.86,157.67,157.84,40524.0,144.6675,144.7409,144.5667,144.7225,40524.0
2021-12-20 11:45:00,157.83,157.86,157.73,157.82,35044.0,144.7134,144.7409,144.6217,144.7042,35044.0
2021-12-20 11:50:00,157.82,157.94,157.75,157.93,33886.0,144.7042,144.8142,144.64,144.8051,33886.0
2021-12-20 11:55:00,157.92,157.94,157.8,157.87,69192.0,144.7959,144.8142,144.6859,144.7501,69192.0
2021-12-20 12:00:00,157.87,157.92,157.64,157.74,58253.0,144.7501,144.7959,144.5392,144.6309,58253.0
2021-12-20 12:05:00,157.74,158.08,157.7,158.07,50158.0,144.6309,144.9426,144.5942,144.9334,50158.0
2021-12-20 12:10:00,158.06,158.25,158.05,158.06,54906.0,144.9243,145.0985,144.9151,144.9243,54906.0
2021-12-20 12:15:00,158.06,158.08,157.96,158.05,32096.0,144.9243,144.9426,144.8326,144.9151,32096.0
2021-12-20 12:20:00,158.04,158.09,157.87,157.95,37883.0,144.9059,144.9518,144.7501,144.8234,37883.0
2021-12-20 12:25:00,157.97,158.09,157.86,157.97,39362.0,144.8417,144.9518,144.7409,144.8417,39362.0
2021-12-20 12:30:00,157.96,157.99,157.7,157.76,30097.0,144.8326,144.8601,144.5942,144.6492,30097.0
2021-12-20 12:35:00,157.76,157.86,157.71,157.86,45490.0,144.6492,144.7409,144.6034,144.7409,45490.0
2021-12-20 12:40:00,157.86,157.92,157.8,157.81,29852.0,144.7409,144.7959,144.6859,144.695,29852.0
2021-12-20 12:45:00,157.83,157.86,157.75,157.81,44598.0,144.7134,144.7409,144.64,144.695,44598.0
2021-12-20 12:50:00,157.82,158.1,157.82,158.09,30762.0,144.7042,144.9609,144.7042,144.9518,30762.0
2021-12-20 12:55:00,158.09,158.13,157.9,157.92,32869.0,144.9518,144.9884,144.7776,144.7959,32869.0
2021-12-20 13:00:00,157.93,158.02,157.85,158.02,26127.0,144.8051,144.8876,144.7317,144.8876,26127.0
2021-12-20 13:05:00,158.03,158.21,158.03,158.2,41211.0,144.8968,145.0618,144.8968,145.0526,41211.0
2021-12-20 13:10:00,158.2,158.21,158.09,158.2,43147.0,145.0526,145.0618,144.9518,145.0526,43147.0
2021-12-20 13:15:00,158.18,158.18,158.08,158.1,27576.0,145.0343,145.0343,144.9426,144.9609,27576.0
2021-12-20 13:20:00,158.09,158.27,158.04,158.22,39050.0,144.9518,145.1168,144.9059,145.071,39050.0
2021-12-20 13:25:00,158.25,158.27,158.15,158.25,58051.0,145.0985,145.1168,145.0068,145.0985,58051.0
2021-12-20 13:30:00,158.25,158.41,158.18,158.3,56539.0,145.0985,145.2452,145.0343,145.1443,56539.0
2021-12-20 13:35:00,158.31,158.37,158.27,158.36,26441.0,145.1535,145.2085,145.1168,145.1993,26441.0
2021-12-20 13:40:00,158.36,158.46,158.18,158.2,45955.0,145.1993,145.291,145.0343,145.0526,45955.0
2021-12-20 13:45:00,158.2,158.2,158.09,158.14,59567.0,145.0526,145.0526,144.9518,144.9976,59567.0
2021-12-20 13:50:00,158.13,158.15,158.02,158.12,38357.0,144.9884,145.0068,144.8876,144.9793,38357.0
2021-12-20 13:55:00,158.1,158.17,158.04,158.11,40970.0,144.9609,145.0251,144.9059,144.9701,40970.0
2021-12-20 14:00:00,158.12,158.25,158.09,158.16,38127.0,144.9793,145.0985,144.9518,145.016,38127.0
2021-12-20 14:05:00,158.15,158.15,158.03,158.07,29921.0,145.0068,145.0068,144.8968,144.9334,29921.0
2021-12-20 14:10:00,158.07,158.14,158.04,158.07,30051.0,144.9334,144.9976,144.9059,144.9334,30051.0
2021-12-20 14:15:00,158.08,158.14,158.04,158.07,26199.0,144.9426,144.9976,144.9059,144.9334,26199.0
2021-12-20 14:20:00,158.07,158.1,157.93,157.93,41036.0,144.9334,144.9609,144.8051,144.8051,41036.0
2021-12-20 14:25:00,157.94,158.04,157.89,157.99,39939.0,144.8142,144.9059,144.7684,144.8601,39939.0
2021-12-20 14:30:00,157.99,158.0,157.77,157.83,50993.0,144.8601,144.8693,144.6584,144.7134,50993.0
2021-12-20 14:35:00,157.81,157.82,157.64,157.66,38869.0,144.695,144.7042,144.5392,144.5575,38869.0
2021-12-20 14:40:00,157.65,157.73,157.64,157.65,49673.0,144.5483,144.6217,144.5392,144.5483,49673.0
2021-12-20 14:45:00,157.65,157.75,157.61,157.75,54567.0,144.5483,144.64,144.5117,144.64,54567.0
2021-12-20 14:50:00,157.72,157.79,157.66,157.67,33920.0,144.6125,144.6767,144.5575,144.5667,33920.0
2021-12-20 14:55:00,157.68,157.73,157.5,157.54,46082.0,144.5758,144.6217,144.4108,144.4475,46082.0
2021-12-20 15:00:00,157.53,157.63,157.49,157.62,52355.0,144.4383,144.53,144.4016,144.5208,52355.0
2021-12-20 15:05:00,157.63,157.67,157.53,157.67,50236.0,144.53,144.5667,144.4383,144.5667,50236.0
2021-12-20 15:10:00,157.66,157.75,157.58,157.58,63473.0,144.5575,144.64,144.4842,144.4842,63473.0
2021-12-20 15:15:00,157.58,157.72,157.54,157.61,52619.0,144.4842,144.6125,144.4475,144.5117,52619.0
2021-12-20 15:20:00,157.62,157.76,157.62,157.66,52311.0,144.5208,144.6492,144.5208,144.5575,52311.0
2021-12-20 15:25:00,157.66,157.83,157.62,157.8,58776.0,144.5575,144.7134,144.5208,144.6859,58776.0
2021-12-20 15:30:00,157.78,158.01,157.72,157.91,91475.0,144.6675,144.8784,144.6125,144.7867,91475.0
2021-12-20 15:35:00,157.92,157.99,157.69,157.7,106773.0,144.7959,144.8601,144.585,144.5942,106773.0
2021-12-20 15:40:00,157.69,157.86,157.69,157.85,70147.0,144.585,144.7409,144.585,144.7317,70147.0
2021-12-20 15:45:00,157.85,158.09,157.81,158.04,85940.0,144.7317,144.9518,144.695,144.9059,85940.0
2021-12-20 15:50:00,158.05,158.07,157.79,157.82,135971.0,144.9151,144.9334,144.6767,144.7042,135971.0
2021-12-20 15:55:00,157.82,157.95,157.75,157.86,396763.0,144.7042,144.8234,144.64,144.7409,396763.0
2021-12-21 09:30:00,157.65,157.93,157.43,157.49,199437.0,144.5483,144.8051,144.3466,144.4016,199437.0
2021-12-21 09:35:00,157.49,157.83,157.47,157.65,68060.0,144.4016,144.7134,144.3833,144.5483,68060.0
2021-12-21 09:40:00,157.6,158.01,157.57,157.8,110197.0,144.5025,144.8784,144.475,144.6859,110197.0
2021-12-21 09:45:00,157.84,158.15,157.56,157.71,126584.0,144.7225,145.0068,144.4658,144.6034,126584.0
2021-12-21 09:50:00,157.68,157.88,157.51,157.82,106840.0,144.5758,144.7592,144.42,144.7042,106840.0
2021-12-21 09:55:00,157.82,157.85,157.48,157.7,104432.0,144.7042,144.7317,144.3925,144.5942,104432.0
2021-12-21 10:00:00,157.74,157.75,157.01,157.13,85348.0,144.6309,144.64,143.9615,144.0716,85348.0
2021-12-21 10:05:00,157.14,157.4,157.08,157.38,62005.0,144.0807,144.3191,144.0257,144.3008,62005.0
2021-12-21 10:10:00,157.38,157.41,157.19,157.34,63555.0,144.3008,144.3283,144.1266,144.2641,63555.0
2021-12-21 10:15:00,157.34,157.72,157.31,157.61,68529.0,144.2641,144.6125,144.2366,144.5117,68529.0
2021-12-21 10:20:00,157.63,157.96,157.57,157.92,63528.0,144.53,144.8326,144.475,144.7959,63528.0
2021-12-21 10:25:00,157.89,157.96,157.75,157.83,62340.0,144.7684,144.8326,144.64,144.7134,62340.0
2021-12-21 10:30:00,157.79,157.88,157.58,157.77,89711.0,144.6767,144.7592,144.4842,144.6584,89711.0
2021-12-21 10:35:00,157.77,157.85,157.59,157.61,55871.0,144.6584,144.7317,144.4933,144.5117,55871.0
2021-12-21 10:40:00,157.6,157.7,157.46,157.51,146865.0,144.5025,144.5942,144.3741,144.42,146865.0
2021-12-21 10:45:00,157.51,157.51,157.21,157.27,54405.0,144.42,144.42,144.1449,144.1999,54405.0
2021-12-21 10:50:00,157.25,157.48,157.21,157.47,42051.0,144.1816,144.3925,144.1449,144.3833,42051.0
2021-12-21 10:55:00,157.49,157.49,157.3,157.37,61478.0,144.4016,144.4016,144.2274,144.2916,61478.0
2021-12-21 11:00:00,157.35,157.47,157.32,157.34,57708.0,144.2733,144.3833,144.2458,144.2641,57708.0
2021-12-21 11:05:00,157.35,157.46,157.31,157.43,39753.0,144.2733,144.3741,144.2366,144.3466,39753.0
2021-12-21 11:10:00,157.42,157.43,157.2,157.24,59825.0,144.3375,144.3466,144.1357,144.1724,59825.0
2021-12-21 11:15:00,157.24,157.24,156.82,156.94,91693.0,144.1724,144.1724,143.7873,143.8973,91693.0
2021-12-21 11:20:00,156.96,157.13,156.91,156.95,57465.0,143.9157,144.0716,143.8698,143.9065,57465.0
2021-12-21 11:25:00,156.94,156.94,156.79,156.81,46551.0,143.8973,143.8973,143.7598,143.7781,46551.0
2021-12-21 11:30:00,156.83,157.05,156.83,156.99,57217.0,143.7965,143.9982,143.7965,143.9432,57217.0
2021-12-21 11:35:00,156.97,157.09,156.89,157.06,37641.0,143.9249,144.0349,143.8515,144.0074,37641.0
2021-12-21 11:40:00,157.06,157.49,157.06,157.46,61357.0,144.0074,144.4016,144.0074,144.3741,61357.0
2021-12-21 11:45:00,157.49,157.62,157.43,157.59,50421.0,144.4016,144.5208,144.3466,144.4933,50421.0
2021-12-21 11:50:00,157.59,157.67,157.52,157.59,41249.0,144.4933,144.5667,144.4291,144.4933,41249.0
2021-12-21 11:55:00,157.59,157.59,157.36,157.43,40243.0,144.4933,144.4933,144.2824,144.3466,40243.0
2021-12-21 12:00:00,157.46,157.46,157.33,157.37,57712.0,144.3741,144.3741,144.2549,144.2916,57712.0
2021-12-21 12:05:00,157.39,157.6,157.39,157.56,36071.0,144.3099,144.5025,144.3099,144.4658,36071.0
2021-12-21 12:10:00,157.57,157.63,157.51,157.57,43983.0,144.475,144.53,144.42,144.475,43983.0
2021-12-21 12:15:00,157.56,157.6,157.46,157.51,48156.0,144.4658,144.5025,144.3741,144.42,48156.0
2021-12-21 12:20:00,157.5,157.67,157.49,157.66,45092.0,144.4108,144.5667,144.4016,144.5575,45092.0
2021-12-21 12:25:00,157.65,157.73,157.56,157.73,53826.0,144.5483,144.6217,144.4658,144.6217,53826.0
2021-12-21 12:30:00,157.75,157.9,157.74,157.85,34906.0,144.64,144.7776,144.6309,144.7317,34906.0
2021-12-21 12:35:00,157.84,157.9,157.79,157.84,27132.0,144.7225,144.7776,144.6767,144.7225,27132.0
2021-12-21 12:40:00,157.82,157.94,157.8,157.84,41706.0,144.7042,144.8142,144.6859,144.7225,41706.0
2021-12-21 12:45:00,157.84,157.92,157.79,157.88,37382.0,144.7225,144.7959,144.6767,144.7592,37382.0
2021-12-21 12:50:00,157.89,158.02,157.82,157.98,34599.0,144.7684,144.8876,144.7042,144.8509,34599.0
2021-12-21 12:55:00,157.99,158.0,157.85,157.86,43633.0,144.8601,144.8693,144.7317,144.7409,43633.0
2021-12-21 13:00:00,157.87,157.93,157.77,157.84,27145.0,144.7501,144.8051,144.6584,144.7225,27145.0
2021-12-21 13:05:00,157.85,157.88,157.81,157.83,26889.0,144.7317,144.7592,144.695,144.7134,26889.0
2021-12-21 13:10:00,157.85,157.85,157.73,157.74,26725.0,144.7317,144.7317,144.6217,144.6309,26725.0
2021-12-21 13:15:00,157.75,157.75,157.61,157.63,29915.0,144.64,144.64,144.5117,144.53,29915.0
2021-12-21 13:20:00,157.64,157.68,157.58,157.61,39868.0,144.5392,144.5758,144.4842,144.5117,39868.0
2021-12-21 13:25:00,157.62,157.73,157.61,157.64,32427.0,144.5208,144.6217,144.5117,144.5392,32427.0
2021-12-21 13:30:00,157.65,157.7,157.5,157.51,32786.0,144.5483,144.5942,144.4108,144.42,32786.0
2021-12-21 13:35:00,157.51,157.65,157.5,157.6,32355.0,144.42,144.5483,144.4108,144.5025,32355.0
2021-12-21 13:40:00,157.6,157.75,157.58,157.69,27665.0,144.5025,144.64,144.4842,144.585,27665.0
2021-12-21 13:45:00,157.69,157.83,157.69,157.83,21101.0,144.585,144.7134,144.585,144.7134,21101.0
2021-12-21 13:50:00,157.81,157.85,157.71,157.77,30390.0,144.695,144.7317,144.6034,144.6584,30390.0
2021-12-21 13:55:00,157.76,157.84,157.69,157.7,23763.0,144.6492,144.7225,144.585,144.5942,23763.0
2021-12-21 14:00:00,157.67,157.8,157.66,157.79,38250.0,144.5667,144.6859,144.5575,144.6767,38250.0
2021-12-21 14:05:00,157.79,157.81,157.71,157.74,43561.0,144.6767,144.695,144.6034,144.6309,43561.0
2021-12-21 14:10:00,157.75,157.78,157.71,157.78,35206.0,144.64,144.6675,144.6034,144.6675,35206.0
2021-12-21 14:15:00,157.77,157.79,157.61,157.63,31149.0,144.6584,144.6767,144.5117,144.53,31149.0
2021-12-21 14:20:00,157.63,157.68,157.57,157.62,36240.0,144.53,144.5758,144.475,144.5208,36240.0
2021-12-21 14:25:00,157.64,157.92,157.64,157.84,36981.0,144.5392,144.7959,144.5392,144.7225,36981.0
2021-12-21 14:30:00,157.86,157.9,157.75,157.81,41439.0,144.7409,144.7776,144.64,144.695,41439.0
2021-12-21 14:35:00,157.81,157.84,157.63,157.63,48427.0,144.695,144.7225,144.53,144.53,48427.0
2021-12-21 14:40:00,157.63,157.67,157.59,157.63,33992.0,144.53,144.5667,144.4933,144.53,33992.0
2021-12-21 14:45:00,157.64,157.83,157.64,157.73,34577.0,144.5392,144.7134,144.5392,144.6217,34577.0
2021-12-21 14:50:00,157.71,157.74,157.65,157.74,30266.0,144.6034,144.6309,144.5483,144.6309,30266.0
2021-12-21 14:55:00,157.74,157.87,157.7,157.85,29059.0,144.6309,144.7501,144.5942,144.7317,29059.0
2021-12-21 15:00:00,157.85,157.91,157.81,157.83,35374.0,144.7317,144.7867,144.695,144.7134,35374.0
2021-12-21 15:05:00,157.83,157.91,157.81,157.82,31738.0,144.7134,144.7867,144.695,144.7042,31738.0
2021-12-21 15:10:00,157.82,157.89,157.73,157.89,35563.0,144.7042,144.7684,144.6217,144.7684,35563.0
2021-12-21 15:15:00,157.9,157.96,157.86,157.96,40145.0,144.7776,144.8326,144.7409,144.8326,40145.0
2021-12-21 15:20:00,157.95,158.02,157.91,157.91,52519.0,144.8234,144.8876,144.7867,144.7867,52519.0
2021-12-21 15:25:00,157.91,157.93,157.8,157.88,46711.0,144.7867,144.8051,144.6859,144.7592,46711.0
2021-12-21 15:30:00,157.87,157.87,157.74,157.78,71523.0,144.7501,144.7501,144.6309,144.6675,71523.0
2021-12-21 15:35:00,157.78,157.82,157.67,157.69,53341.0,144.6675,144.7042,144.5667,144.585,53341.0
2021-12-21 15:40:00,157.7,157.74,157.62,157.65,63984.0,144.5942,144.6309,144.5208,144.5483,63984.0
2021-12-21 15:45:00,157.65,157.68,157.53,157.55,86205.0,144.5483,144.5758,144.4383,144.4566,86205.0
2021-12-21 15:50:00,157.54,157.83,157.5,157.81,110319.0,144.4475,144.7134,144.4108,144.695,110319.0
2021-12-21 15:55:00,157.79,157.87,157.69,157.76,327697.0,144.6767,144.7501,144.585,144.6492,327697.0
2021-12-22 09:30:00,157.77,158.53,157.77,158.35,143782.0,144.6584,145.3552,144.6584,145.1902,143782.0
2021-12-22 09:35:00,158.42,158.44,157.87,158.01,86898.0,145.2543,145.2727,144.7501,144.8784,86898.0
2021-12-22 09:40:00,158.0,158.08,157.46,157.55,72129.0,144.8693,144.9426,144.3741,144.4566,72129.0
2021-12-22 09:45:00,157.53,157.63,157.27,157.55,62756.0,144.4383,144.53,144.1999,144.4566,62756.0
2021-12-22 09:50:00,157.54,157.86,157.53,157.57,50630.0,144.4475,144.7409,144.4383,144.475,50630.0
2021-12-22 09:55:00,157.6,157.65,157.44,157.51,45049.0,144.5025,144.5483,144.3558,144.42,45049.0
2021-12-22 10:00:00,157.52,158.03,157.52,158.01,50470.0,144.4291,144.8968,144.4291,144.8784,50470.0
2021-12-22 10:05:00,157.99,158.46,157.98,158.43,87828.0,144.8601,145.291,144.8509,145.2635,87828.0
2021-12-22 10:10:00,158.39,158.39,158.23,158.26,76960.0,145.2268,145.2268,145.0801,145.1076,76960.0
2021-12-22 10:15:00,158.23,158.25,158.06,158.14,39097.0,145.0801,145.0985,144.9243,144.9976,39097.0
2021-12-22 10:20:00,158.12,158.21,158.05,158.17,33454.0,144.9793,145.0618,144.9151,145.0251,33454.0
2021-12-22 10:25:00,158.18,158.46,158.17,158.44,37242.0,145.0343,145.291,145.0251,145.2727,37242.0
2021-12-22 10:30:00,158.44,158.44,158.25,158.38,42169.0,145.2727,145.2727,145.0985,145.2177,42169.0
2021-12-22 10:35:00,158.38,158.46,158.22,158.32,41317.0,145.2177,145.291,145.071,145.1627,41317.0
2021-12-22 10:40:00,158.31,158.58,158.25,158.54,36276.0,145.1535,145.401,145.0985,145.3644,36276.0
2021-12-22 10:45:00,158.54,158.69,158.51,158.57,35717.0,145.3644,145.5019,145.3369,145.3919,35717.0
2021-12-22 10:50:00,158.59,158.84,158.55,158.79,47370.0,145.4102,145.6394,145.3735,145.5936,47370.0
2021-12-22 10:55:00,158.78,158.98,158.78,158.92,43203.0,145.5844,145.7678,145.5844,145.7128,43203.0
2021-12-22 11:00:00,158.92,158.93,158.82,158.82,43704.0,145.7128,145.722,145.6211,145.6211,43704.0
2021-12-22 11:05:00,158.84,158.88,158.75,158.78,37903.0,145.6394,145.6761,145.5569,145.5844,37903.0
2021-12-22 11:10:00,158.77,158.87,158.71,158.85,39723.0,145.5753,145.6669,145.5202,145.6486,39723.0
2021-12-22 11:15:00,158.84,158.97,158.84,158.86,60824.0,145.6394,145.7586,145.6394,145.6578,60824.0
2021-12-22 11:20:00,158.85,158.97,158.82,158.87,31613.0,145.6486,145.7586,145.6211,145.6669,31613.0
2021-12-22 11:25:00,158.84,158.98,158.84,158.97,36373.0,145.6394,145.7678,145.6394,145.7586,36373.0
2021-12-22 11:30:00,158.97,159.07,158.95,158.99,34259.0,145.7586,145.8503,145.7403,145.777,34259.0
2021-12-22 11:35:00,158.99,159.01,158.9,158.97,32066.0,145.777,145.7953,145.6945,145.7586,32066.0
2021-12-22 11:40:00,158.96,159.04,158.95,159.02,27849.0,145.7495,145.8228,145.7403,145.8045,27849.0
2021-12-22 11:45:00,159.05,159.18,159.05,159.15,38970.0,145.832,145.9512,145.832,145.9237,38970.0
2021-12-22 11:50:00,159.17,159.2,158.9,158.94,32070.0,145.942,145.9695,145.6945,145.7311,32070.0
2021-12-22 11:55:00,158.92,159.07,158.88,158.98,32779.0,145.7128,145.8503,145.6761,145.7678,32779.0
2021-12-22 12:00:00,158.98,158.99,158.9,158.94,30087.0,145.7678,145.777,145.6945,145.7311,30087.0
2021-12-22 12:05:00,158.95,159.11,158.94,159.1,28500.0,145.7403,145.887,145.7311,145.8778,28500.0
2021-12-22 12:10:00,159.09,159.16,159.03,159.16,30957.0,145.8687,145.9328,145.8137,145.9328,30957.0
2021-12-22 12:15:00,159.17,159.19,158.99,159.02,41235.0,145.942,145.9604,145.777,145.8045,41235.0
2021-12-22 12:20:00,159.01,159.29,159.01,159.27,39353.0,145.7953,146.052,145.7953,146.0337,39353.0
2021-12-22 12:25:00,159.25,159.29,159.12,159.15,67523.0,146.0154,146.052,145.8962,145.9237,67523.0
2021-12-22 12:30:00,159.16,159.2,159.12,159.19,51776.0,145.9328,145.9695,145.8962,145.9604,51776.0
2021-12-22 12:35:00,159.18,159.23,159.14,159.23,52696.0,145.9512,145.997,145.9145,145.997,52696.0
2021-12-22 12:40:00,159.23,159.32,159.21,159.29,37624.0,145.997,146.0796,145.9787,146.052,37624.0
2021-12-22 12:45:00,159.28,159.34,159.23,159.28,42775.0,146.0429,146.0979,145.997,146.0429,42775.0
2021-12-22 12:50:00,159.27,159.38,159.26,159.31,36311.0,146.0337,146.1346,146.0245,146.0704,36311.0
2021-12-22 12:55:00,159.33,159.39,159.32,159.32,26398.0,146.0887,146.1437,146.0796,146.0796,26398.0
2021-12-22 13:00:00,159.33,159.38,159.27,159.3,20315.0,146.0887,146.1346,146.0337,146.0612,20315.0
2021-12-22 13:05:00,159.3,159.35,159.25,159.26,22213.0,146.0612,146.1071,146.0154,146.0245,22213.0
2021-12-22 13:10:00,159.26,159.34,159.18,159.19,38597.0,146.0245,146.0979,145.9512,145.9604,38597.0
2021-12-22 13:15:00,159.2,159.2,159.13,159.18,18584.0,145.9695,145.9695,145.9053,145.9512,18584.0
2021-12-22 13:20:00,159.17,159.23,159.15,159.22,21704.0,145.942,145.997,145.9237,145.9879,21704.0
2021-12-22 13:25:00,159.21,159.29,159.2,159.27,44544.0,145.9787,146.052,145.9695,146.0337,44544.0
2021-12-22 13:30:00,159.28,159.34,159.24,159.27,25225.0,146.0429,146.0979,146.0062,146.0337,25225.0
2021-12-22 13:35:00,159.28,159.43,159.25,159.4,33336.0,146.0429,146.1804,146.0154,146.1529,33336.0
2021-12-22 13:40:00,159.38,159.41,159.32,159.38,31185.0,146.1346,146.1621,146.0796,146.1346,31185.0
2021-12-22 13:45:00,159.39,159.48,159.37,159.4,25814.0,146.1437,146.2263,146.1254,146.1529,25814.0
2021-12-22 13:50:00,159.4,159.43,159.36,159.39,17979.0,146.1529,146.1804,146.1162,146.1437,17979.0
2021-12-22 13:55:00,159.38,159.43,159.34,159.35,23582.0,146.1346,146.1804,146.0979,146.1071,23582.0
2021-12-22 14:00:00,159.34,159.41,159.24,159.26,43305.0,146.0979,146.1621,146.0062,146.0245,43305.0
2021-12-22 14:05:00,159.26,159.28,159.14,159.19,34259.0,146.0245,146.0429,145.9145,145.9604,34259.0
2021-12-22 14:10:00,159.2,159.23,159.16,159.22,22336.0,145.9695,145.997,145.9328,145.9879,22336.0
2021-12-22 14:15:00,159.21,159.31,159.21,159.29,29291.0,145.9787,146.0704,145.9787,146.052,29291.0
2021-12-22 14:20:00,159.27,159.33,159.22,159.29,30264.0,146.0337,146.0887,145.9879,146.052,30264.0
2021-12-22 14:25:00,159.28,159.48,159.27,159.43,42775.0,146.0429,146.2263,146.0337,146.1804,42775.0
2021-12-22 14:30:00,159.46,159.46,159.24,159.27,26366.0,146.2079,146.2079,146.0062,146.0337,26366.0
2021-12-22 14:35:00,159.27,159.32,159.18,159.19,24042.0,146.0337,146.0796,145.9512,145.9604,24042.0
2021-12-22 14:40:00,159.19,159.28,159.18,159.22,28613.0,145.9604,146.0429,145.9512,145.9879,28613.0
2021-12-22 14:45:00,159.22,159.22,159.12,159.16,25473.0,145.9879,145.9879,145.8962,145.9328,25473.0
2021-12-22 14:50:00,159.17,159.18,159.09,159.17,32859.0,145.942,145.9512,145.8687,145.942,32859.0
2021-12-22 14:55:00,159.17,159.21,159.09,159.12,33896.0,145.942,145.9787,145.8687,145.8962,33896.0
2021-12-22 15:00:00,159.11,159.15,159.06,159.13,46165.0,145.887,145.9237,145.8412,145.9053,46165.0
2021-12-22 15:05:00,159.12,159.13,159.04,159.11,27152.0,145.8962,145.9053,145.8228,145.887,27152.0
2021-12-22 15:10:00,159.11,159.15,159.09,159.12,27395.0,145.887,145.9237,145.8687,145.8962,27395.0
2021-12-22 15:15:00,159.11,159.16,159.09,159.12,50695.0,145.887,145.9328,145.8687,145.8962,50695.0
2021-12-22 15:20:00,159.13,159.13,159.05,159.11,39673.0,145.9053,145.9053,145.832,145.887,39673.0
2021-12-22 15:25:00,159.12,159.25,159.11,159.2,38705.0,145.8962,146.0154,145.887,145.9695,38705.0
2021-12-22 15:30:00,159.19,159.37,159.13,159.37,48333.0,145.9604,146.1254,145.9053,146.1254,48333.0
2021-12-22 15:35:00,159.38,159.38,159.25,159.26,57962.0,146.1346,146.1346,146.0154,146.0245,57962.0
2021-12-22 15:40:00,159.25,159.4,159.25,159.38,59439.0,146.0154,146.1529,146.0154,146.1346,59439.0
2021-12-22 15:45:00,159.38,159.47,159.36,159.47,57353.0,146.1346,146.2171,146.1162,146.2171,57353.0
2021-12-22 15:50:00,159.47,159.58,159.46,159.53,88103.0,146.2171,146.3179,146.2079,146.2721,88103.0
2021-12-22 15:55:00,159.53,159.58,159.3,159.32,295774.0,146.2721,146.3179,146.0612,146.0796,295774.0
2021-12-23 09:30:00,159.5,159.9,159.44,159.71,203197.0,146.2446,146.6113,146.1896,146.4371,203197.0
2021-12-23 09:35:00,159.71,160.35,159.71,160.22,105456.0,146.4371,147.024,146.4371,146.9048,105456.0
2021-12-23 09:40:00,160.2,160.28,159.97,160.2,57339.0,146.8864,146.9598,146.6755,146.8864,57339.0
2021-12-23 09:45:00,160.22,160.43,160.2,160.33,70230.0,146.9048,147.0973,146.8864,147.0056,70230.0
2021-12-23 09:50:00,160.32,160.57,160.26,160.27,56753.0,146.9964,147.2257,146.9414,146.9506,56753.0
2021-12-23 09:55:00,160.28,160.62,160.26,160.51,66069.0,146.9598,147.2715,146.9414,147.1707,66069.0
2021-12-23 10:00:00,160.51,160.69,160.44,160.65,59239.0,147.1707,147.3357,147.1065,147.299,59239.0
2021-12-23 10:05:00,160.62,160.73,160.51,160.65,28008.0,147.2715,147.3724,147.1707,147.299,28008.0
2021-12-23 10:10:00,160.65,160.66,160.49,160.63,37574.0,147.299,147.3082,147.1523,147.2807,37574.0
2021-12-23 10:15:00,160.62,160.77,160.59,160.72,29176.0,147.2715,147.409,147.244,147.3632,29176.0
2021-12-23 10:20:00,160.71,160.85,160.69,160.8,55298.0,147.354,147.4824,147.3357,147.4366,55298.0
2021-12-23 10:25:00,160.8,160.91,160.7,160.75,43431.0,147.4366,147.5374,147.3449,147.3907,43431.0
2021-12-23 10:30:00,160.74,160.84,160.51,160.51,30778.0,147.3815,147.4732,147.1707,147.1707,30778.0
2021-12-23 10:35:00,160.47,160.57,160.4,160.56,31957.0,147.134,147.2257,147.0698,147.2165,31957.0
2021-12-23 10:40:00,160.53,160.61,160.46,160.48,42378.0,147.189,147.2623,147.1248,147.1431,42378.0
2021-12-23 10:45:00,160.51,160.65,160.51,160.58,40252.0,147.1707,147.299,147.1707,147.2348,40252.0
2021-12-23 10:50:00,160.56,160.76,160.54,160.74,24319.0,147.2165,147.3999,147.1982,147.3815,24319.0
2021-12-23 10:55:00,160.74,160.78,160.68,160.74,28900.0,147.3815,147.4182,147.3265,147.3815,28900.0
2021-12-23 11:00:00,160.72,160.72,160.62,160.7,37326.0,147.3632,147.3632,147.2715,147.3449,37326.0
2021-12-23 11:05:00,160.7,160.88,160.67,160.86,22333.0,147.3449,147.5099,147.3174,147.4916,22333.0
2021-12-23 11:10:00,160.82,160.92,160.75,160.79,48017.0,147.4549,147.5466,147.3907,147.4274,48017.0
2021-12-23 11:15:00,160.78,160.81,160.69,160.72,27134.0,147.4182,147.4457,147.3357,147.3632,27134.0
2021-12-23 11:20:00,160.7,160.72,160.59,160.67,29970.0,147.3449,147.3632,147.244,147.3174,29970.0
2021-12-23 11:25:00,160.65,160.74,160.6,160.66,41056.0,147.299,147.3815,147.2532,147.3082,41056.0
2021-12-23 11:30:00,160.65,160.65,160.52,160.6,31258.0,147.299,147.299,147.1798,147.2532,31258.0
2021-12-23 11:35:00,160.58,160.74,160.57,160.74,23395.0,147.2348,147.3815,147.2257,147.3815,23395.0
2021-12-23 11:40:00,160.72,160.72,160.57,160.57,31934.0,147.3632,147.3632,147.2257,147.2257,31934.0
2021-12-23 11:45:00,160.58,160.71,160.57,160.67,27301.0,147.2348,147.354,147.2257,147.3174,27301.0
2021-12-23 11:50:00,160.67,160.79,160.62,160.76,28407.0,147.3174,147.4274,147.2715,147.3999,28407.0
2021-12-23 11:55:00,160.76,160.84,160.71,160.73,42582.0,147.3999,147.4732,147.354,147.3724,42582.0
2021-12-23 12:00:00,160.72,160.74,160.64,160.65,22349.0,147.3632,147.3815,147.2899,147.299,22349.0
2021-12-23 12:05:00,160.64,160.65,160.5,160.52,18365.0,147.2899,147.299,147.1615,147.1798,18365.0
2021-12-23 12:10:00,160.52,160.61,160.44,160.44,51416.0,147.1798,147.2623,147.1065,147.1065,51416.0
2021-12-23 12:15:00,160.44,160.46,160.32,160.43,45632.0,147.1065,147.1248,146.9964,147.0973,45632.0
2021-12-23 12:20:00,160.42,160.42,160.3,160.35,20315.0,147.0881,147.0881,146.9781,147.024,20315.0
2021-12-23 12:25:00,160.36,160.39,160.26,160.37,31288.0,147.0331,147.0606,146.9414,147.0423,31288.0
2021-12-23 12:30:00,160.37,160.43,160.29,160.31,27772.0,147.0423,147.0973,146.9689,146.9873,27772.0
2021-12-23 12:35:00,160.32,160.35,160.24,160.24,19340.0,146.9964,147.024,146.9231,146.9231,19340.0
2021-12-23 12:40:00,160.24,160.3,160.16,160.16,27635.0,146.9231,146.9781,146.8497,146.8497,27635.0
2021-12-23 12:45:00,160.16,160.26,160.14,160.22,13926.0,146.8497,146.9414,146.8314,146.9048,13926.0
2021-12-23 12:50:00,160.22,160.29,160.2,160.29,20093.0,146.9048,146.9689,146.8864,146.9689,20093.0
2021-12-23 12:55:00,160.29,160.34,160.27,160.33,18041.0,146.9689,147.0148,146.9506,147.0056,18041.0
2021-12-23 13:00:00,160.3,160.32,160.25,160.29,15385.0,146.9781,146.9964,146.9323,146.9689,15385.0
2021-12-23 13:05:00,160.3,160.34,160.27,160.27,14219.0,146.9781,147.0148,146.9506,146.9506,14219.0
2021-12-23 13:10:00,160.28,160.32,160.22,160.31,15944.0,146.9598,146.9964,146.9048,146.9873,15944.0
2021-12-23 13:15:00,160.31,160.31,160.16,160.17,19648.0,146.9873,146.9873,146.8497,146.8589,19648.0
2021-12-23 13:20:00,160.17,160.17,160.08,160.09,18555.0,146.8589,146.8589,146.7764,146.7856,18555.0
2021-12-23 13:25:00,160.09,160.22,160.08,160.2,19164.0,146.7856,146.9048,146.7764,146.8864,19164.0
2021-12-23 13:30:00,160.21,160.31,160.2,160.31,26767.0,146.8956,146.9873,146.8864,146.9873,26767.0
2021-12-23 13:35:00,160.31,160.34,160.28,160.32,17430.0,146.9873,147.0148,146.9598,146.9964,17430.0
2021-12-23 13:40:00,160.3,160.3,160.19,160.24,21994.0,146.9781,146.9781,146.8772,146.9231,21994.0
2021-12-23 13:45:00,160.25,160.3,160.18,160.21,23360.0,146.9323,146.9781,146.8681,146.8956,23360.0
2021-12-23 13:50:00,160.2,160.32,160.19,160.31,21943.0,146.8864,146.9964,146.8772,146.9873,21943.0
2021-12-23 13:55:00,160.32,160.42,160.31,160.4,24679.0,146.9964,147.0881,146.9873,147.0698,24679.0
2021-12-23 14:00:00,160.39,160.48,160.39,160.47,20316.0,147.0606,147.1431,147.0606,147.134,20316.0
2021-12-23 14:05:00,160.46,160.51,160.43,160.51,22755.0,147.1248,147.1707,147.0973,147.1707,22755.0
2021-12-23 14:10:00,160.51,160.52,160.44,160.44,19666.0,147.1707,147.1798,147.1065,147.1065,19666.0
2021-12-23 14:15:00,160.44,160.57,160.43,160.56,28588.0,147.1065,147.2257,147.0973,147.2165,28588.0
2021-12-23 14:20:00,160.56,160.57,160.5,160.56,28658.0,147.2165,147.2257,147.1615,147.2165,28658.0
2021-12-23 14:25:00,160.56,160.58,160.52,160.56,23990.0,147.2165,147.2348,147.1798,147.2165,23990.0
2021-12-23 14:30:00,160.54,160.67,160.54,160.64,18248.0,147.1982,147.3174,147.1982,147.2899,18248.0
2021-12-23 14:35:00,160.64,160.7,160.63,160.65,40790.0,147.2899,147.3449,147.2807,147.299,40790.0
2021-12-23 14:40:00,160.65,160.66,160.58,160.62,19022.0,147.299,147.3082,147.2348,147.2715,19022.0
2021-12-23 14:45:00,160.62,160.76,160.62,160.75,27561.0,147.2715,147.3999,147.2715,147.3907,27561.0
2021-12-23 14:50:00,160.74,160.83,160.74,160.83,28249.0,147.3815,147.4641,147.3815,147.4641,28249.0
2021-12-23 14:55:00,160.83,160.83,160.73,160.73,33910.0,147.4641,147.4641,147.3724,147.3724,33910.0
2021-12-23 15:00:00,160.73,160.74,160.65,160.66,24153.0,147.3724,147.3815,147.299,147.3082,24153.0
2021-12-23 15:05:00,160.67,160.72,160.6,160.64,33093.0,147.3174,147.3632,147.2532,147.2899,33093.0
2021-12-23 15:10:00,160.64,160.7,160.62,160.7,29202.0,147.2899,147.3449,147.2715,147.3449,29202.0
2021-12-23 15:15:00,160.69,160.72,160.62,160.67,37528.0,147.3357,147.3632,147.2715,147.3174,37528.0
2021-12-23 15:20:00,160.68,160.69,160.62,160.65,25400.0,147.3265,147.3357,147.2715,147.299,25400.0
2021-12-23 15:25:00,160.65,160.66,160.52,160.54,29581.0,147.299,147.3082,147.1798,147.1982,29581.0
2021-12-23 15:30:00,160.53,160.61,160.45,160.46,34457.0,147.189,147.2623,147.1156,147.1248,34457.0
2021-12-23 15:35:00,160.46,160.65,160.45,160.6,47424.0,147.1248,147.299,147.1156,147.2532,47424.0
2021-12-23 15:40:00,160.58,160.61,160.49,160.61,54761.0,147.2348,147.2623,147.1523,147.2623,54761.0
2021-12-23 15:45:00,160.6,160.68,160.6,160.62,60787.0,147.2532,147.3265,147.2532,147.2715,60787.0
2021-12-23 15:50:00,160.64,160.65,160.42,160.44,86316.0,147.2899,147.299,147.0881,147.1065,86316.0
2021-12-23 15:55:00,160.45,160.48,160.09,160.11,257509.0,147.1156,147.1431,146.7856,146.8039,257509.0
2021-12-27 09:30:00,160.67,161.46,160.61,161.46,110748.0,147.3174,148.0417,147.2623,148.0417,110748.0
2021-12-27 09:35:00,161.46,161.56,161.23,161.43,80796.0,148.0417,148.1334,147.8308,148.0142,80796.0
2021-12-27 09:40:00,161.46,161.46,160.98,161.02,56227.0,148.0417,148.0417,147.6016,147.6383,56227.0
2021-12-27 09:45:00,161.04,161.28,160.96,161.27,48008.0,147.6566,147.8767,147.5833,147.8675,48008.0
2021-12-27 09:50:00,161.33,161.59,161.24,161.48,56495.0,147.9225,148.1609,147.84,148.06,56495.0
2021-12-27 09:55:00,161.5,161.68,161.4,161.46,39402.0,148.0784,148.2434,147.9867,148.0417,39402.0
2021-12-27 10:00:00,161.45,161.53,161.26,161.31,49270.0,148.0325,148.1059,147.8583,147.9042,49270.0
2021-12-27 10:05:00,161.32,161.35,161.05,161.08,41590.0,147.9133,147.9408,147.6658,147.6933,41590.0
2021-12-27 10:10:00,161.09,161.27,161.08,161.22,42508.0,147.7025,147.8675,147.6933,147.8216,42508.0
2021-12-27 10:15:00,161.22,161.46,161.2,161.32,55043.0,147.8216,148.0417,147.8033,147.9133,55043.0
2021-12-27 10:20:00,161.3,161.38,161.24,161.33,32244.0,147.895,147.9684,147.84,147.9225,32244.0
2021-12-27 10:25:00,161.34,161.48,161.33,161.47,34560.0,147.9317,148.06,147.9225,148.0509,34560.0
2021-12-27 10:30:00,161.46,161.58,161.4,161.55,31967.0,148.0417,148.1517,147.9867,148.1242,31967.0
2021-12-27 10:35:00,161.53,161.67,161.46,161.58,25693.0,148.1059,148.2343,148.0417,148.1517,25693.0
2021-12-27 10:40:00,161.6,161.82,161.57,161.71,34028.0,148.1701,148.3718,148.1426,148.2709,34028.0
2021-12-27 10:45:00,161.71,161.72,161.57,161.66,34220.0,148.2709,148.2801,148.1426,148.2251,34220.0
2021-12-27 10:50:00,161.63,161.71,161.55,161.58,20873.0,148.1976,148.2709,148.1242,148.1517,20873.0
2021-12-27 10:55:00,161.57,161.57,161.51,161.54,38434.0,148.1426,148.1426,148.0875,148.1151,38434.0
2021-12-27 11:00:00,161.57,161.64,161.55,161.63,28178.0,148.1426,148.2067,148.1242,148.1976,28178.0
2021-12-27 11:05:00,161.64,161.72,161.6,161.71,37184.0,148.2067,148.2801,148.1701,148.2709,37184.0
2021-12-27 11:10:00,161.7,161.74,161.53,161.56,52561.0,148.2618,148.2984,148.1059,148.1334,52561.0
2021-12-27 11:15:00,161.57,161.71,161.5,161.7,24855.0,148.1426,148.2709,148.0784,148.2618,24855.0
2021-12-27 11:20:00,161.7,161.76,161.64,161.71,31100.0,148.2618,148.3168,148.2067,148.2709,31100.0
2021-12-27 11:25:00,161.71,161.71,161.59,161.65,18409.0,148.2709,148.2709,148.1609,148.2159,18409.0
2021-12-27 11:30:00,161.66,161.81,161.64,161.76,42124.0,148.2251,148.3626,148.2067,148.3168,42124.0
2021-12-27 11:35:00,161.75,161.75,161.66,161.72,27595.0,148.3076,148.3076,148.2251,148.2801,27595.0
2021-12-27 11:40:00,161.74,161.74,161.63,161.65,24762.0,148.2984,148.2984,148.1976,148.2159,24762.0
2021-12-27 11:45:00,161.65,161.75,161.64,161.73,26892.0,148.2159,148.3076,148.2067,148.2893,26892.0
2021-12-27 11:50:00,161.73,161.8,161.71,161.78,23124.0,148.2893,148.3534,148.2709,148.3351,23124.0
2021-12-27 11:55:00,161.79,161.88,161.72,161.82,33096.0,148.3443,148.4268,148.2801,148.3718,33096.0
2021-12-27 12:00:00,161.83,161.91,161.79,161.9,27794.0,148.381,148.4543,148.3443,148.4451,27794.0
2021-12-27 12:05:00,161.92,161.94,161.86,161.86,22523.0,148.4635,148.4818,148.4085,148.4085,22523.0
2021-12-27 12:10:00,161.86,161.88,161.78,161.82,26375.0,148.4085,148.4268,148.3351,148.3718,26375.0
2021-12-27 12:15:00,161.82,161.88,161.79,161.82,18401.0,148.3718,148.4268,148.3443,148.3718,18401.0
2021-12-27 12:20:00,161.82,161.92,161.82,161.89,19191.0,148.3718,148.4635,148.3718,148.436,19191.0
2021-12-27 12:25:00,161.88,161.92,161.78,161.78,16872.0,148.4268,148.4635,148.3351,148.3351,16872.0
2021-12-27 12:30:00,161.77,161.78,161.69,161.78,12258.0,148.3259,148.3351,148.2526,148.3351,12258.0
2021-12-27 12:35:00,161.78,161.88,161.78,161.85,30578.0,148.3351,148.4268,148.3351,148.3993,30578.0
2021-12-27 12:40:00,161.86,161.89,161.85,161.85,24010.0,148.4085,148.436,148.3993,148.3993,24010.0
2021-12-27 12:45:00,161.86,161.87,161.76,161.8,18431.0,148.4085,148.4176,148.3168,148.3534,18431.0
2021-12-27 12:50:00,161.8,161.9,161.79,161.84,24786.0,148.3534,148.4451,148.3443,148.3901,24786.0
2021-12-27 12:55:00,161.85,161.87,161.82,161.84,15348.0,148.3993,148.4176,148.3718,148.3901,15348.0
2021-12-27 13:00:00,161.85,161.91,161.8,161.83,25795.0,148.3993,148.4543,148.3534,148.381,25795.0
2021-12-27 13:05:00,161.85,161.85,161.72,161.8,23676.0,148.3993,148.3993,148.2801,148.3534,23676.0
2021-12-27 13:10:00,161.81,161.86,161.81,161.86,16790.0,148.3626,148.4085,148.3626,148.4085,16790.0
2021-12-27 13:15:00,161.85,161.9,161.83,161.89,20429.0,148.3993,148.4451,148.381,148.436,20429.0
2021-12-27 13:20:00,161.89,161.92,161.84,161.9,26183.0,148.436,148.4635,148.3901,148.4451,26183.0
2021-12-27 13:25:00,161.9,161.98,161.88,161.96,28565.0,148.4451,148.5185,148.4268,148.5002,28565.0
2021-12-27 13:30:00,161.95,161.99,161.83,161.84,35691.0,148.491,148.5277,148.381,148.3901,35691.0
2021-12-27 13:35:00,161.86,161.98,161.86,161.92,24156.0,148.4085,148.5185,148.4085,148.4635,24156.0
2021-12-27 13:40:00,161.92,161.92,161.85,161.89,31447.0,148.4635,148.4635,148.3993,148.436,31447.0
2021-12-27 13:45:00,161.91,161.93,161.81,161.85,18081.0,148.4543,148.4726,148.3626,148.3993,18081.0
2021-12-27 13:50:00,161.84,161.9,161.81,161.87,17568.0,148.3901,148.4451,148.3626,148.4176,17568.0
2021-12-27 13:55:00,161.86,161.94,161.82,161.93,15523.0,148.4085,148.4818,148.3718,148.4726,15523.0
2021-12-27 14:00:00,161.93,161.94,161.84,161.86,33263.0,148.4726,148.4818,148.3901,148.4085,33263.0
2021-12-27 14:05:00,161.85,161.87,161.81,161.81,23688.0,148.3993,148.4176,148.3626,148.3626,23688.0
2021-12-27 14:10:00,161.82,161.87,161.74,161.8,25844.0,148.3718,148.4176,148.2984,148.3534,25844.0
2021-12-27 14:15:00,161.79,161.84,161.76,161.8,20838.0,148.3443,148.3901,148.3168,148.3534,20838.0
2021-12-27 14:20:00,161.81,161.93,161.79,161.88,22143.0,148.3626,148.4726,148.3443,148.4268,22143.0
2021-12-27 14:25:00,161.85,161.91,161.82,161.91,25560.0,148.3993,148.4543,148.3718,148.4543,25560.0
2021-12-27 14:30:00,161.9,161.9,161.83,161.84,24754.0,148.4451,148.4451,148.381,148.3901,24754.0
2021-12-27 14:35:00,161.84,161.9,161.83,161.86,24489.0,148.3901,148.4451,148.381,148.4085,24489.0
2021-12-27 14:40:00,161.87,161.92,161.82,161.87,20889.0,148.4176,148.4635,148.3718,148.4176,20889.0
2021-12-27 14:45:00,161.87,161.87,161.72,161.77,44146.0,148.4176,148.4176,148.2801,148.3259,44146.0
2021-12-27 14:50:00,161.78,161.82,161.73,161.76,47377.0,148.3351,148.3718,148.2893,148.3168,47377.0
2021-12-27 14:55:00,161.75,161.86,161.74,161.79,20865.0,148.3076,148.4085,148.2984,148.3443,20865.0
2021-12-27 15:00:00,161.77,161.8,161.72,161.78,26923.0,148.3259,148.3534,148.2801,148.3351,26923.0
2021-12-27 15:05:00,161.77,161.77,161.66,161.71,37230.0,148.3259,148.3259,148.2251,148.2709,37230.0
2021-12-27 15:10:00,161.72,161.72,161.62,161.68,40595.0,148.2801,148.2801,148.1884,148.2434,40595.0
2021-12-27 15:15:00,161.68,161.68,161.49,161.55,97445.0,148.2434,148.2434,148.0692,148.1242,97445.0
2021-12-27 15:20:00,161.56,161.72,161.56,161.72,40417.0,148.1334,148.2801,148.1334,148.2801,40417.0
2021-12-27 15:25:00,161.72,161.86,161.7,161.86,30471.0,148.2801,148.4085,148.2618,148.4085,30471.0
2021-12-27 15:30:00,161.87,161.98,161.85,161.89,40134.0,148.4176,148.5185,148.3993,148.436,40134.0
2021-12-27 15:35:00,161.89,161.97,161.86,161.95,50103.0,148.436,148.5093,148.4085,148.491,50103.0
2021-12-27 15:40:00,161.94,161.97,161.82,161.9,48844.0,148.4818,148.5093,148.3718,148.4451,48844.0
2021-12-27 15:45:00,161.91,161.96,161.87,161.92,55054.0,148.4543,148.5002,148.4176,148.4635,55054.0
2021-12-27 15:50:00,161.92,161.99,161.84,161.93,80142.0,148.4635,148.5277,148.3901,148.4726,80142.0
2021-12-27 15:55:00,161.92,161.97,161.83,161.97,225664.0,148.4635,148.5093,148.381,148.5093,225664.0
2021-12-28 09:30:00,161.96,162.53,161.94,162.51,124530.0,148.5002,149.0228,148.4818,149.0044,124530.0
2021-12-28 09:35:00,162.51,162.77,162.4,162.7,80536.0,149.0044,149.2428,148.9036,149.1787,80536.0
2021-12-28 09:40:00,162.67,162.67,162.42,162.44,45066.0,149.1511,149.1511,148.9219,148.9403,45066.0
2021-12-28 09:45:00,162.49,162.83,162.45,162.83,68875.0,148.9861,149.2978,148.9494,149.2978,68875.0
2021-12-28 09:50:00,162.83,162.92,162.56,162.59,53284.0,149.2978,149.3804,149.0503,149.0778,53284.0
2021-12-28 09:55:00,162.58,162.62,162.42,162.61,35052.0,149.0686,149.1053,148.9219,149.0961,35052.0
2021-12-28 10:00:00,162.61,162.66,162.46,162.51,40649.0,149.0961,149.142,148.9586,149.0044,40649.0
2021-12-28 10:05:00,162.52,162.64,162.42,162.61,38353.0,149.0136,149.1236,148.9219,149.0961,38353.0
2021-12-28 10:10:00,162.61,162.81,162.48,162.8,54081.0,149.0961,149.2795,148.9769,149.2703,54081.0
2021-12-28 10:15:00,162.78,162.84,162.69,162.84,42963.0,149.252,149.307,149.1695,149.307,42963.0
2021-12-28 10:20:00,162.86,162.87,162.65,162.67,38689.0,149.3254,149.3345,149.1328,149.1511,38689.0
2021-12-28 10:25:00,162.67,162.71,162.56,162.63,25719.0,149.1511,149.1878,149.0503,149.1145,25719.0
2021-12-28 10:30:00,162.61,162.62,162.43,162.46,24941.0,149.0961,149.1053,148.9311,148.9586,24941.0
2021-12-28 10:35:00,162.46,162.7,162.46,162.69,27955.0,148.9586,149.1787,148.9586,149.1695,27955.0
2021-12-28 10:40:00,162.69,162.86,162.68,162.84,64114.0,149.1695,149.3254,149.1603,149.307,64114.0
2021-12-28 10:45:00,162.84,163.02,162.84,163.01,39292.0,149.307,149.4721,149.307,149.4629,39292.0
2021-12-28 10:50:00,163.01,163.04,162.94,163.01,31021.0,149.4629,149.4904,149.3987,149.4629,31021.0
2021-12-28 10:55:00,163.0,163.08,162.94,163.07,26396.0,149.4537,149.5271,149.3987,149.5179,26396.0
2021-12-28 11:00:00,163.07,163.17,163.04,163.13,35235.0,149.5179,149.6096,149.4904,149.5729,35235.0
2021-12-28 11:05:00,163.14,163.23,163.14,163.17,57856.0,149.5821,149.6646,149.5821,149.6096,57856.0
2021-12-28 11:10:00,163.16,163.34,163.16,163.29,29093.0,149.6004,149.7655,149.6004,149.7196,29093.0
2021-12-28 11:15:00,163.28,163.37,163.23,163.35,45151.0,149.7105,149.793,149.6646,149.7746,45151.0
2021-12-28 11:20:00,163.34,163.38,163.18,163.19,34933.0,149.7655,149.8021,149.6188,149.6279,34933.0
2021-12-28 11:25:00,163.19,163.28,163.17,163.26,23600.0,149.6279,149.7105,149.6096,149.6921,23600.0
2021-12-28 11:30:00,163.26,163.29,163.04,163.07,44143.0,149.6921,149.7196,149.4904,149.5179,44143.0
2021-12-28 11:35:00,163.09,163.14,163.05,163.08,29071.0,149.5362,149.5821,149.4996,149.5271,29071.0
2021-12-28 11:40:00,163.05,163.08,163.0,163.01,33660.0,149.4996,149.5271,149.4537,149.4629,33660.0
2021-12-28 11:45:00,163.01,163.08,162.83,162.84,55140.0,149.4629,149.5271,149.2978,149.307,55140.0
2021-12-28 11:50:00,162.84,162.87,162.69,162.8,41466.0,149.307,149.3345,149.1695,149.2703,41466.0
2021-12-28 11:55:00,162.78,162.82,162.7,162.71,19471.0,149.252,149.2887,149.1787,149.1878,19471.0
2021-12-28 12:00:00,162.69,162.79,162.69,162.76,23172.0,149.1695,149.2612,149.1695,149.2337,23172.0
2021-12-28 12:05:00,162.75,162.85,162.74,162.84,24978.0,149.2245,149.3162,149.2153,149.307,24978.0
2021-12-28 12:10:00,162.83,162.85,162.77,162.79,21478.0,149.2978,149.3162,149.2428,149.2612,21478.0
2021-12-28 12:15:00,162.8,162.89,162.77,162.8,27285.0,149.2703,149.3529,149.2428,149.2703,27285.0
2021-12-28 12:20:00,162.81,162.91,162.81,162.87,19162.0,149.2795,149.3712,149.2795,149.3345,19162.0
2021-12-28 12:25:00,162.86,162.87,162.76,162.84,38484.0,149.3254,149.3345,149.2337,149.307,38484.0
2021-12-28 12:30:00,162.84,162.87,162.75,162.75,30488.0,149.307,149.3345,149.2245,149.2245,30488.0
2021-12-28 12:35:00,162.76,162.9,162.75,162.82,41925.0,149.2337,149.362,149.2245,149.2887,41925.0
2021-12-28 12:40:00,162.82,162.83,162.75,162.78,18182.0,149.2887,149.2978,149.2245,149.252,18182.0
2021-12-28 12:45:00,162.79,162.8,162.75,162.75,21632.0,149.2612,149.2703,149.2245,149.2245,21632.0
2021-12-28 12:50:00,162.75,162.81,162.71,162.81,29218.0,149.2245,149.2795,149.1878,149.2795,29218.0
2021-12-28 12:55:00,162.81,162.88,162.75,162.87,55583.0,149.2795,149.3437,149.2245,149.3345,55583.0
2021-12-28 13:00:00,162.86,162.98,162.85,162.98,23446.0,149.3254,149.4354,149.3162,149.4354,23446.0
2021-12-28 13:05:00,162.97,163.01,162.85,162.89,78903.0,149.4262,149.4629,149.3162,149.3529,78903.0
2021-12-28 13:10:00,162.88,162.9,162.7,162.72,18722.0,149.3437,149.362,149.1787,149.197,18722.0
2021-12-28 13:15:00,162.72,162.8,162.72,162.8,17151.0,149.197,149.2703,149.197,149.2703,17151.0
2021-12-28 13:20:00,162.8,162.83,162.75,162.79,27280.0,149.2703,149.2978,149.2245,149.2612,27280.0
2021-12-28 13:25:00,162.79,162.79,162.73,162.73,16570.0,149.2612,149.2612,149.2062,149.2062,16570.0
2021-12-28 13:30:00,162.73,162.79,162.72,162.77,24329.0,149.2062,149.2612,149.197,149.2428,24329.0
2021-12-28 13:35:00,162.78,162.86,162.76,162.78,16433.0,149.252,149.3254,149.2337,149.252,16433.0
2021-12-28 13:40:00,162.77,162.83,162.74,162.77,23589.0,149.2428,149.2978,149.2153,149.2428,23589.0
2021-12-28 13:45:00,162.73,162.8,162.73,162.78,19976.0,149.2062,149.2703,149.2062,149.252,19976.0
2021-12-28 13:50:00,162.77,162.88,162.76,162.87,17929.0,149.2428,149.3437,149.2337,149.3345,17929.0
2021-12-28 13:55:00,162.86,163.02,162.85,162.97,30717.0,149.3254,149.4721,149.3162,149.4262,30717.0
2021-12-28 14:00:00,162.97,163.06,162.97,162.99,25583.0,149.4262,149.5087,149.4262,149.4446,25583.0
2021-12-28 14:05:00,162.98,163.03,162.96,162.96,31415.0,149.4354,149.4812,149.417,149.417,31415.0
2021-12-28 14:10:00,162.96,162.96,162.86,162.87,20347.0,149.417,149.417,149.3254,149.3345,20347.0
2021-12-28 14:15:00,162.87,162.89,162.73,162.73,27922.0,149.3345,149.3529,149.2062,149.2062,27922.0
2021-12-28 14:20:00,162.74,162.87,162.74,162.83,20244.0,149.2153,149.3345,149.2153,149.2978,20244.0
2021-12-28 14:25:00,162.83,162.85,162.66,162.68,19115.0,149.2978,149.3162,149.142,149.1603,19115.0
2021-12-28 14:30:00,162.67,162.71,162.63,162.66,22249.0,149.1511,149.1878,149.1145,149.142,22249.0
2021-12-28 14:35:00,162.66,162.71,162.64,162.67,16293.0,149.142,149.1878,149.1236,149.1511,16293.0
2021-12-28 14:40:00,162.68,162.74,162.68,162.74,20361.0,149.1603,149.2153,149.1603,149.2153,20361.0
2021-12-28 14:45:00,162.72,162.83,162.71,162.8,21527.0,149.197,149.2978,149.1878,149.2703,21527.0
2021-12-28 14:50:00,162.8,162.83,162.73,162.78,42291.0,149.2703,149.2978,149.2062,149.252,42291.0
2021-12-28 14:55:00,162.78,162.82,162.76,162.82,22793.0,149.252,149.2887,149.2337,149.2887,22793.0
2021-12-28 15:00:00,162.83,162.84,162.78,162.83,24252.0,149.2978,149.307,149.252,149.2978,24252.0
2021-12-28 15:05:00,162.83,162.94,162.8,162.93,28104.0,149.2978,149.3987,149.2703,149.3895,28104.0
2021-12-28 15:10:00,162.93,162.94,162.82,162.83,42246.0,149.3895,149.3987,149.2887,149.2978,42246.0
2021-12-28 15:15:00,162.83,162.84,162.69,162.71,32865.0,149.2978,149.307,149.1695,149.1878,32865.0
2021-12-28 15:20:00,162.71,162.76,162.64,162.65,34849.0,149.1878,149.2337,149.1236,149.1328,34849.0
2021-12-28 15:25:00,162.65,162.76,162.63,162.72,26437.0,149.1328,149.2337,149.1145,149.197,26437.0
2021-12-28 15:30:00,162.71,162.73,162.6,162.65,43301.0,149.1878,149.2062,149.087,149.1328,43301.0
2021-12-28 15:35:00,162.63,162.64,162.55,162.64,49671.0,149.1145,149.1236,149.0411,149.1236,49671.0
2021-12-28 15:40:00,162.64,162.9,162.63,162.83,49275.0,149.1236,149.362,149.1145,149.2978,49275.0
2021-12-28 15:45:00,162.84,163.03,162.84,163.03,52461.0,149.307,149.4812,149.307,149.4812,52461.0
2021-12-28 15:50:00,163.03,163.03,162.77,162.85,75436.0,149.4812,149.4812,149.2428,149.3162,75436.0
2021-12-28 15:55:00,162.84,162.88,162.72,162.88,227945.0,149.307,149.3437,149.197,149.3437,227945.0
2021-12-29 09:30:00,163.21,163.46,163.08,163.27,108568.0,149.6463,149.8755,149.5271,149.7013,108568.0
2021-12-29 09:35:00,163.27,163.74,163.08,163.49,81156.0,149.7013,150.1322,149.5271,149.903,81156.0
2021-12-29 09:40:00,163.46,163.72,163.44,163.58,74266.0,149.8755,150.1139,149.8572,149.9855,74266.0
2021-12-29 09:45:00,163.58,164.05,163.57,163.91,77073.0,149.9855,150.4165,149.9764,150.2881,77073.0
2021-12-29 09:50:00,163.94,163.96,163.6,163.7,43352.0,150.3156,150.3339,150.0039,150.0955,43352.0
2021-12-29 09:55:00,163.7,163.92,163.64,163.84,44661.0,150.0955,150.2973,150.0405,150.2239,44661.0
2021-12-29 10:00:00,163.88,164.24,163.87,164.24,64493.0,150.2606,150.5907,150.2514,150.5907,64493.0
2021-12-29 10:05:00,164.25,164.39,164.21,164.23,66072.0,150.5998,150.7282,150.5632,150.5815,66072.0
2021-12-29 10:10:00,164.28,164.46,164.15,164.39,67125.0,150.6273,150.7924,150.5081,150.7282,67125.0
2021-12-29 10:15:00,164.39,164.53,164.31,164.46,54029.0,150.7282,150.8566,150.6549,150.7924,54029.0
2021-12-29 10:20:00,164.44,164.44,164.12,164.2,39553.0,150.774,150.774,150.4806,150.554,39553.0
2021-12-29 10:25:00,164.2,164.26,164.03,164.05,50146.0,150.554,150.609,150.3981,150.4165,50146.0
2021-12-29 10:30:00,164.05,164.22,164.03,164.11,90653.0,150.4165,150.5723,150.3981,150.4715,90653.0
2021-12-29 10:35:00,164.11,164.21,164.02,164.16,24769.0,150.4715,150.5632,150.389,150.5173,24769.0
2021-12-29 10:40:00,164.17,164.29,164.12,164.13,37917.0,150.5265,150.6365,150.4806,150.4898,37917.0
2021-12-29 10:45:00,164.15,164.24,164.11,164.18,33164.0,150.5081,150.5907,150.4715,150.5357,33164.0
2021-12-29 10:50:00,164.2,164.24,164.0,164.05,57544.0,150.554,150.5907,150.3706,150.4165,57544.0
2021-12-29 10:55:00,164.08,164.08,163.8,163.8,31070.0,150.444,150.444,150.1872,150.1872,31070.0
2021-12-29 11:00:00,163.8,163.89,163.73,163.73,32285.0,150.1872,150.2698,150.1231,150.1231,32285.0
2021-12-29 11:05:00,163.75,163.81,163.45,163.48,47151.0,150.1414,150.1964,149.8663,149.8938,47151.0
2021-12-29 11:10:00,163.47,163.48,163.21,163.23,31466.0,149.8847,149.8938,149.6463,149.6646,31466.0
2021-12-29 11:15:00,163.24,163.52,163.24,163.49,28486.0,149.6738,149.9305,149.6738,149.903,28486.0
2021-12-29 11:20:00,163.51,163.59,163.46,163.59,24311.0,149.9213,149.9947,149.8755,149.9947,24311.0
2021-12-29 11:25:00,163.59,163.72,163.54,163.71,32237.0,149.9947,150.1139,149.9488,150.1047,32237.0
2021-12-29 11:30:00,163.72,163.85,163.68,163.83,31111.0,150.1139,150.2331,150.0772,150.2147,31111.0
2021-12-29 11:35:00,163.82,163.97,163.81,163.88,25323.0,150.2056,150.3431,150.1964,150.2606,25323.0
2021-12-29 11:40:00,163.88,164.0,163.86,163.98,19296.0,150.2606,150.3706,150.2422,150.3523,19296.0
2021-12-29 11:45:00,163.98,164.22,163.97,164.21,38086.0,150.3523,150.5723,150.3431,150.5632,38086.0
2021-12-29 11:50:00,164.21,164.33,164.21,164.3,34327.0,150.5632,150.6732,150.5632,150.6457,34327.0
2021-12-29 11:55:00,164.31,164.34,164.22,164.25,41663.0,150.6549,150.6824,150.5723,150.5998,41663.0
2021-12-29 12:00:00,164.26,164.38,164.26,164.31,32276.0,150.609,150.719,150.609,150.6549,32276.0
2021-12-29 12:05:00,164.32,164.4,164.27,164.28,32062.0,150.664,150.7374,150.6182,150.6273,32062.0
2021-12-29 12:10:00,164.26,164.39,164.26,164.32,19800.0,150.609,150.7282,150.609,150.664,19800.0
2021-12-29 12:15:00,164.33,164.34,164.28,164.33,22048.0,150.6732,150.6824,150.6273,150.6732,22048.0
2021-12-29 12:20:00,164.32,164.38,164.3,164.38,28244.0,150.664,150.719,150.6457,150.719,28244.0
2021-12-29 12:25:00,164.36,164.37,164.26,164.35,28506.0,150.7007,150.7099,150.609,150.6915,28506.0
2021-12-29 12:30:00,164.36,164.37,164.28,164.31,27157.0,150.7007,150.7099,150.6273,150.6549,27157.0
2021-12-29 12:35:00,164.32,164.37,164.28,164.34,21327.0,150.664,150.7099,150.6273,150.6824,21327.0
2021-12-29 12:40:00,164.34,164.42,164.34,164.42,17820.0,150.6824,150.7557,150.6824,150.7557,17820.0
2021-12-29 12:45:00,164.42,164.44,164.35,164.37,24059.0,150.7557,150.774,150.6915,150.7099,24059.0
2021-12-29 12:50:00,164.38,164.46,164.38,164.43,19920.0,150.719,150.7924,150.719,150.7649,19920.0
2021-12-29 12:55:00,164.43,164.45,164.4,164.45,21063.0,150.7649,150.7832,150.7374,150.7832,21063.0
2021-12-29 13:00:00,164.47,164.48,164.41,164.46,23082.0,150.8016,150.8107,150.7465,150.7924,23082.0
2021-12-29 13:05:00,164.46,164.46,164.35,164.37,24176.0,150.7924,150.7924,150.6915,150.7099,24176.0
2021-12-29 13:10:00,164.37,164.43,164.34,164.4,19103.0,150.7099,150.7649,150.6824,150.7374,19103.0
2021-12-29 13:15:00,164.4,164.49,164.38,164.45,22873.0,150.7374,150.8199,150.719,150.7832,22873.0
2021-12-29 13:20:00,164.44,164.47,164.4,164.43,18416.0,150.774,150.8016,150.7374,150.7649,18416.0
2021-12-29 13:25:00,164.43,164.44,164.35,164.37,20321.0,150.7649,150.774,150.6915,150.7099,20321.0
2021-12-29 13:30:00,164.35,164.38,164.34,164.37,14809.0,150.6915,150.719,150.6824,150.7099,14809.0
2021-12-29 13:35:00,164.37,164.4,164.34,164.37,17704.0,150.7099,150.7374,150.6824,150.7099,17704.0
2021-12-29 13:40:00,164.37,164.48,164.37,164.46,24102.0,150.7099,150.8107,150.7099,150.7924,24102.0
2021-12-29 13:45:00,164.44,164.54,164.44,164.51,20025.0,150.774,150.8657,150.774,150.8382,20025.0
2021-12-29 13:50:00,164.51,164.55,164.47,164.5,30543.0,150.8382,150.8749,150.8016,150.8291,30543.0
2021-12-29 13:55:00,164.48,164.68,164.45,164.67,39652.0,150.8107,150.9941,150.7832,150.9849,39652.0
2021-12-29 14:00:00,164.67,164.73,164.56,164.58,60341.0,150.9849,151.0399,150.8841,150.9024,60341.0
2021-12-29 14:05:00,164.58,164.61,164.57,164.59,18622.0,150.9024,150.9299,150.8932,150.9116,18622.0
2021-12-29 14:10:00,164.6,164.62,164.45,164.45,24609.0,150.9208,150.9391,150.7832,150.7832,24609.0
2021-12-29 14:15:00,164.46,164.48,164.39,164.43,28890.0,150.7924,150.8107,150.7282,150.7649,28890.0
2021-12-29 14:20:00,164.42,164.42,164.3,164.33,27645.0,150.7557,150.7557,150.6457,150.6732,27645.0
2021-12-29 14:25:00,164.33,164.39,164.3,164.34,26818.0,150.6732,150.7282,150.6457,150.6824,26818.0
2021-12-29 14:30:00,164.35,164.43,164.35,164.38,24112.0,150.6915,150.7649,150.6915,150.719,24112.0
2021-12-29 14:35:00,164.38,164.42,164.37,164.39,28185.0,150.719,150.7557,150.7099,150.7282,28185.0
2021-12-29 14:40:00,164.39,164.45,164.35,164.37,22067.0,150.7282,150.7832,150.6915,150.7099,22067.0
2021-12-29 14:45:00,164.38,164.4,164.35,164.36,24504.0,150.719,150.7374,150.6915,150.7007,24504.0
2021-12-29 14:50:00,164.37,164.38,164.31,164.31,20032.0,150.7099,150.719,150.6549,150.6549,20032.0
2021-12-29 14:55:00,164.32,164.35,164.25,164.3,39543.0,150.664,150.6915,150.5998,150.6457,39543.0
2021-12-29 15:00:00,164.31,164.43,164.31,164.4,58105.0,150.6549,150.7649,150.6549,150.7374,58105.0
2021-12-29 15:05:00,164.4,164.51,164.4,164.46,47845.0,150.7374,150.8382,150.7374,150.7924,47845.0
2021-12-29 15:10:00,164.46,164.65,164.46,164.62,24202.0,150.7924,150.9666,150.7924,150.9391,24202.0
2021-12-29 15:15:00,164.61,164.67,164.53,164.67,25295.0,150.9299,150.9849,150.8566,150.9849,25295.0
2021-12-29 15:20:00,164.69,164.8,164.66,164.78,56066.0,151.0033,151.1041,150.9758,151.0858,56066.0
2021-12-29 15:25:00,164.78,164.85,164.78,164.8,62824.0,151.0858,151.15,151.0858,151.1041,62824.0
2021-12-29 15:30:00,164.8,164.89,164.75,164.88,84018.0,151.1041,151.1867,151.0583,151.1775,84018.0
2021-12-29 15:35:00,164.87,164.98,164.84,164.85,50151.0,151.1683,151.2692,151.1408,151.15,50151.0
2021-12-29 15:40:00,164.87,164.87,164.76,164.81,72817.0,151.1683,151.1683,151.0675,151.1133,72817.0
2021-12-29 15:45:00,164.8,164.83,164.7,164.76,57658.0,151.1041,151.1316,151.0124,151.0675,57658.0
2021-12-29 15:50:00,164.76,164.81,164.49,164.5,102661.0,151.0675,151.1133,150.8199,150.8291,102661.0
2021-12-29 15:55:00,164.5,164.5,164.16,164.19,384589.0,150.8291,150.8291,150.5173,150.5448,384589.0
2021-12-30 09:30:00,164.4,164.59,163.79,163.81,113852.0,150.7374,150.9116,150.1781,150.1964,113852.0
2021-12-30 09:35:00,163.81,164.05,163.62,163.71,62485.0,150.1964,150.4165,150.0222,150.1047,62485.0
2021-12-30 09:40:00,163.72,163.85,163.46,163.66,67047.0,150.1139,150.2331,149.8755,150.0589,67047.0
2021-12-30 09:45:00,163.66,163.68,163.32,163.35,43472.0,150.0589,150.0772,149.7471,149.7746,43472.0
2021-12-30 09:50:00,163.34,163.34,162.9,163.01,48004.0,149.7655,149.7655,149.362,149.4629,48004.0
2021-12-30 09:55:00,163.0,163.09,162.86,162.98,62657.0,149.4537,149.5362,149.3254,149.4354,62657.0
2021-12-30 10:00:00,162.97,163.06,162.72,162.74,34205.0,149.4262,149.5087,149.197,149.2153,34205.0
2021-12-30 10:05:00,162.74,162.87,162.63,162.72,39966.0,149.2153,149.3345,149.1145,149.197,39966.0
2021-12-30 10:10:00,162.75,162.84,162.71,162.79,44076.0,149.2245,149.307,149.1878,149.2612,44076.0
2021-12-30 10:15:00,162.8,163.24,162.8,163.17,57214.0,149.2703,149.6738,149.2703,149.6096,57214.0
2021-12-30 10:20:00,163.17,163.25,162.96,162.97,22355.0,149.6096,149.6829,149.417,149.4262,22355.0
2021-12-30 10:25:00,162.98,163.21,162.97,163.15,38956.0,149.4354,149.6463,149.4262,149.5913,38956.0
2021-12-30 10:30:00,163.13,163.13,162.88,162.88,34125.0,149.5729,149.5729,149.3437,149.3437,34125.0
2021-12-30 10:35:00,162.9,162.97,162.78,162.8,21411.0,149.362,149.4262,149.252,149.2703,21411.0
2021-12-30 10:40:00,162.81,162.86,162.72,162.86,30731.0,149.2795,149.3254,149.197,149.3254,30731.0
2021-12-30 10:45:00,162.85,162.91,162.82,162.9,20392.0,149.3162,149.3712,149.2887,149.362,20392.0
2021-12-30 10:50:00,162.92,163.07,162.87,163.04,38884.0,149.3804,149.5179,149.3345,149.4904,38884.0
2021-12-30 10:55:00,163.03,163.14,162.91,163.07,23084.0,149.4812,149.5821,149.3712,149.5179,23084.0
2021-12-30 11:00:00,163.05,163.19,163.05,163.08,20131.0,149.4996,149.6279,149.4996,149.5271,20131.0
2021-12-30 11:05:00,163.08,163.08,162.8,162.84,39343.0,149.5271,149.5271,149.2703,149.307,39343.0
2021-12-30 11:10:00,162.84,162.98,162.83,162.98,53130.0,149.307,149.4354,149.2978,149.4354,53130.0
2021-12-30 11:15:00,162.97,163.01,162.91,162.95,32658.0,149.4262,149.4629,149.3712,149.4079,32658.0
2021-12-30 11:20:00,162.92,163.01,162.89,162.98,26699.0,149.3804,149.4629,149.3529,149.4354,26699.0
2021-12-30 11:25:00,162.98,162.98,162.82,162.83,43314.0,149.4354,149.4354,149.2887,149.2978,43314.0
2021-12-30 11:30:00,162.85,163.06,162.84,162.96,50909.0,149.3162,149.5087,149.307,149.417,50909.0
2021-12-30 11:35:00,162.96,163.02,162.94,162.99,15827.0,149.417,149.4721,149.3987,149.4446,15827.0
2021-12-30 11:40:00,162.99,163.0,162.8,162.87,47896.0,149.4446,149.4537,149.2703,149.3345,47896.0
2021-12-30 11:45:00,162.85,162.89,162.79,162.79,28384.0,149.3162,149.3529,149.2612,149.2612,28384.0
2021-12-30 11:50:00,162.8,162.84,162.7,162.73,20443.0,149.2703,149.307,149.1787,149.2062,20443.0
2021-12-30 11:55:00,162.73,162.74,162.66,162.71,14685.0,149.2062,149.2153,149.142,149.1878,14685.0
2021-12-30 12:00:00,162.71,162.8,162.71,162.77,24763.0,149.1878,149.2703,149.1878,149.2428,24763.0
2021-12-30 12:05:00,162.76,162.79,162.71,162.78,16303.0,149.2337,149.2612,149.1878,149.252,16303.0
2021-12-30 12:10:00,162.77,162.82,162.73,162.78,15510.0,149.2428,149.2887,149.2062,149.252,15510.0
2021-12-30 12:15:00,162.77,162.86,162.76,162.85,18150.0,149.2428,149.3254,149.2337,149.3162,18150.0
2021-12-30 12:20:00,162.84,162.9,162.82,162.87,14416.0,149.307,149.362,149.2887,149.3345,14416.0
2021-12-30 12:25:00,162.86,163.03,162.85,163.01,21767.0,149.3254,149.4812,149.3162,149.4629,21767.0
2021-12-30 12:30:00,163.0,163.1,163.0,163.07,18115.0,149.4537,149.5454,149.4537,149.5179,18115.0
2021-12-30 12:35:00,163.06,163.06,162.99,163.0,17521.0,149.5087,149.5087,149.4446,149.4537,17521.0
2021-12-30 12:40:00,163.01,163.1,163.0,163.05,22232.0,149.4629,149.5454,149.4537,149.4996,22232.0
2021-12-30 12:45:00,163.05,163.08,162.93,162.96,29127.0,149.4996,149.5271,149.3895,149.417,29127.0
2021-12-30 12:50:00,162.94,162.95,162.83,162.84,21484.0,149.3987,149.4079,149.2978,149.307,21484.0
2021-12-30 12:55:00,162.84,162.91,162.84,162.87,24478.0,149.307,149.3712,149.307,149.3345,24478.0
2021-12-30 13:00:00,162.87,162.93,162.86,162.9,29547.0,149.3345,149.3895,149.3254,149.362,29547.0
2021-12-30 13:05:00,162.88,162.91,162.82,162.85,17173.0,149.3437,149.3712,149.2887,149.3162,17173.0
2021-12-30 13:10:00,162.84,162.92,162.83,162.91,20289.0,149.307,149.3804,149.2978,149.3712,20289.0
2021-12-30 13:15:00,162.91,162.93,162.81,162.81,16080.0,149.3712,149.3895,149.2795,149.2795,16080.0
2021-12-30 13:20:00,162.81,162.82,162.71,162.77,29022.0,149.2795,149.2887,149.1878,149.2428,29022.0
2021-12-30 13:25:00,162.77,162.82,162.73,162.78,14134.0,149.2428,149.2887,149.2062,149.252,14134.0
2021-12-30 13:30:00,162.79,162.79,162.7,162.76,16169.0,149.2612,149.2612,149.1787,149.2337,16169.0
2021-12-30 13:35:00,162.75,162.81,162.74,162.8,12811.0,149.2245,149.2795,149.2153,149.2703,12811.0
2021-12-30 13:40:00,162.79,162.82,162.75,162.79,34298.0,149.2612,149.2887,149.2245,149.2612,34298.0
2021-12-30 13:45:00,162.79,162.89,162.78,162.88,19886.0,149.2612,149.3529,149.252,149.3437,19886.0
2021-12-30 13:50:00,162.87,162.94,162.86,162.9,23227.0,149.3345,149.3987,149.3254,149.362,23227.0
2021-12-30 13:55:00,162.9,163.02,162.9,162.99,18716.0,149.362,149.4721,149.362,149.4446,18716.0
2021-12-30 14:00:00,162.98,163.08,162.96,163.01,41754.0,149.4354,149.5271,149.417,149.4629,41754.0
2021-12-30 14:05:00,163.01,163.03,162.88,162.89,46067.0,149.4629,149.4812,149.3437,149.3529,46067.0
2021-12-30 14:10:00,162.9,162.95,162.74,162.77,43976.0,149.362,149.4079,149.2153,149.2428,43976.0
2021-12-30 14:15:00,162.77,162.81,162.7,162.74,30757.0,149.2428,149.2795,149.1787,149.2153,30757.0
2021-12-30 14:20:00,162.74,162.8,162.73,162.75,33300.0,149.2153,149.2703,149.2062,149.2245,33300.0
2021-12-30 14:25:00,162.75,162.78,162.72,162.75,27637.0,149.2245,149.252,149.197,149.2245,27637.0
2021-12-30 14:30:00,162.77,162.8,162.73,162.75,33955.0,149.2428,149.2703,149.2062,149.2245,33955.0
2021-12-30 14:35:00,162.76,162.79,162.74,162.75,26632.0,149.2337,149.2612,149.2153,149.2245,26632.0
2021-12-30 14:40:00,162.75,162.82,162.74,162.79,33634.0,149.2245,149.2887,149.2153,149.2612,33634.0
2021-12-30 14:45:00,162.79,162.82,162.76,162.78,31634.0,149.2612,149.2887,149.2337,149.252,31634.0
2021-12-30 14:50:00,162.77,162.78,162.73,162.75,18599.0,149.2428,149.252,149.2062,149.2245,18599.0
2021-12-30 14:55:00,162.74,162.76,162.68,162.68,21010.0,149.2153,149.2337,149.1603,149.1603,21010.0
2021-12-30 15:00:00,162.68,162.74,162.61,162.71,38154.0,149.1603,149.2153,149.0961,149.1878,38154.0
2021-12-30 15:05:00,162.7,162.94,162.69,162.9,33224.0,149.1787,149.3987,149.1695,149.362,33224.0
2021-12-30 15:10:00,162.89,162.98,162.88,162.96,20507.0,149.3529,149.4354,149.3437,149.417,20507.0
2021-12-30 15:15:00,162.94,163.05,162.91,163.05,37140.0,149.3987,149.4996,149.3712,149.4996,37140.0
2021-12-30 15:20:00,163.06,163.06,162.9,162.95,41600.0,149.5087,149.5087,149.362,149.4079,41600.0
2021-12-30 15:25:00,162.95,162.96,162.8,162.81,42945.0,149.4079,149.417,149.2703,149.2795,42945.0
2021-12-30 15:30:00,162.81,162.89,162.77,162.81,43482.0,149.2795,149.3529,149.2428,149.2795,43482.0
2021-12-30 15:35:00,162.82,162.94,162.77,162.94,54444.0,149.2887,149.3987,149.2428,149.3987,54444.0
2021-12-30 15:40:00,162.94,162.94,162.83,162.84,47891.0,149.3987,149.3987,149.2978,149.307,47891.0
2021-12-30 15:45:00,162.84,162.92,162.81,162.92,77308.0,149.307,149.3804,149.2795,149.3804,77308.0
2021-12-30 15:50:00,162.92,162.98,162.75,162.93,91696.0,149.3804,149.4354,149.2245,149.3895,91696.0
2021-12-30 15:55:00,162.93,162.94,162.66,162.78,301934.0,149.3895,149.3987,149.142,149.252,301934.0
2021-12-31 09:30:00,162.86,163.27,162.62,162.72,71956.0,149.3254,149.7013,149.1053,149.197,71956.0
2021-12-31 09:35:00,162.71,163.15,162.65,162.94,31987.0,149.1878,149.5913,149.1328,149.3987,31987.0
2021-12-31 09:40:00,162.93,163.26,162.87,163.21,44861.0,149.3895,149.6921,149.3345,149.6463,44861.0
2021-12-31 09:45:00,163.2,163.2,162.71,162.77,33843.0,149.6371,149.6371,149.1878,149.2428,33843.0
2021-12-31 09:50:00,162.78,162.84,162.47,162.59,34460.0,149.252,149.307,148.9678,149.0778,34460.0
2021-12-31 09:55:00,162.57,162.73,162.54,162.61,32074.0,149.0595,149.2062,149.0319,149.0961,32074.0
2021-12-31 10:00:00,162.59,162.8,162.59,162.73,41529.0,149.0778,149.2703,149.0778,149.2062,41529.0
2021-12-31 10:05:00,162.7,162.7,162.46,162.53,23433.0,149.1787,149.1787,148.9586,149.0228,23433.0
2021-12-31 10:10:00,162.52,162.77,162.52,162.68,30839.0,149.0136,149.2428,149.0136,149.1603,30839.0
2021-12-31 10:15:00,162.66,162.91,162.64,162.91,29155.0,149.142,149.3712,149.1236,149.3712,29155.0
2021-12-31 10:20:00,162.9,162.98,162.83,162.85,23352.0,149.362,149.4354,149.2978,149.3162,23352.0
2021-12-31 10:25:00,162.87,162.99,162.86,162.94,25700.0,149.3345,149.4446,149.3254,149.3987,25700.0
2021-12-31 10:30:00,162.94,162.95,162.72,162.72,24374.0,149.3987,149.4079,149.197,149.197,24374.0
2021-12-31 10:35:00,162.73,162.86,162.64,162.74,20114.0,149.2062,149.3254,149.1236,149.2153,20114.0
2021-12-31 10:40:00,162.74,162.82,162.68,162.72,11357.0,149.2153,149.2887,149.1603,149.197,11357.0
2021-12-31 10:45:00,162.74,162.82,162.67,162.81,39204.0,149.2153,149.2887,149.1511,149.2795,39204.0
2021-12-31 10:50:00,162.81,162.88,162.77,162.85,18896.0,149.2795,149.3437,149.2428,149.3162,18896.0
2021-12-31 10:55:00,162.84,162.95,162.84,162.86,15019.0,149.307,149.4079,149.307,149.3254,15019.0
2021-12-31 11:00:00,162.87,162.97,162.87,162.92,20495.0,149.3345,149.4262,149.3345,149.3804,20495.0
2021-12-31 11:05:00,162.91,163.01,162.89,162.93,24204.0,149.3712,149.4629,149.3529,149.3895,24204.0
2021-12-31 11:10:00,162.91,163.11,162.89,162.99,29399.0,149.3712,149.5546,149.3529,149.4446,29399.0
2021-12-31 11:15:00,163.02,163.07,162.92,162.97,18614.0,149.4721,149.5179,149.3804,149.4262,18614.0
2021-12-31 11:20:00,162.94,162.95,162.79,162.8,16128.0,149.3987,149.4079,149.2612,149.2703,16128.0
2021-12-31 11:25:00,162.78,162.78,162.58,162.62,38895.0,149.252,149.252,149.0686,149.1053,38895.0
2021-12-31 11:30:00,162.61,162.64,162.52,162.58,26367.0,149.0961,149.1236,149.0136,149.0686,26367.0
2021-12-31 11:35:00,162.58,162.66,162.55,162.58,24347.0,149.0686,149.142,149.0411,149.0686,24347.0
2021-12-31 11:40:00,162.58,162.66,162.57,162.61,23318.0,149.0686,149.142,149.0595,149.0961,23318.0
2021-12-31 11:45:00,162.61,162.65,162.58,162.61,18610.0,149.0961,149.1328,149.0686,149.0961,18610.0
2021-12-31 11:50:00,162.61,162.69,162.61,162.68,28277.0,149.0961,149.1695,149.0961,149.1603,28277.0
2021-12-31 11:55:00,162.67,162.78,162.62,162.65,19438.0,149.1511,149.252,149.1053,149.1328,19438.0
2021-12-31 12:00:00,162.63,162.69,162.63,162.67,22828.0,149.1145,149.1695,149.1145,149.1511,22828.0
2021-12-31 12:05:00,162.66,162.74,162.65,162.65,18922.0,149.142,149.2153,149.1328,149.1328,18922.0
2021-12-31 12:10:00,162.66,162.69,162.62,162.67,15278.0,149.142,149.1695,149.1053,149.1511,15278.0
2021-12-31 12:15:00,162.66,162.69,162.63,162.64,20481.0,149.142,149.1695,149.1145,149.1236,20481.0
2021-12-31 12:20:00,162.64,162.81,162.63,162.78,17676.0,149.1236,149.2795,149.1145,149.252,17676.0
2021-12-31 12:25:00,162.77,162.84,162.73,162.79,24639.0,149.2428,149.307,149.2062,149.2612,24639.0
2021-12-31 12:30:00,162.8,162.87,162.79,162.86,16743.0,149.2703,149.3345,149.2612,149.3254,16743.0
2021-12-31 12:35:00,162.84,162.91,162.84,162.9,14235.0,149.307,149.3712,149.307,149.362,14235.0
2021-12-31 12:40:00,162.89,162.95,162.85,162.93,17881.0,149.3529,149.4079,149.3162,149.3895,17881.0
2021-12-31 12:45:00,162.93,162.98,162.9,162.94,17286.0,149.3895,149.4354,149.362,149.3987,17286.0
2021-12-31 12:50:00,162.94,163.01,162.94,162.96,21207.0,149.3987,149.4629,149.3987,149.417,21207.0
2021-12-31 12:55:00,162.96,163.05,162.95,163.03,21547.0,149.417,149.4996,149.4079,149.4812,21547.0
2021-12-31 13:00:00,163.04,163.23,163.04,163.23,21682.0,149.4904,149.6646,149.4904,149.6646,21682.0
2021-12-31 13:05:00,163.23,163.3,163.18,163.2,27609.0,149.6646,149.7288,149.6188,149.6371,27609.0
2021-12-31 13:10:00,163.21,163.27,163.16,163.19,32909.0,149.6463,149.7013,149.6004,149.6279,32909.0
2021-12-31 13:15:00,163.19,163.21,163.05,163.05,26472.0,149.6279,149.6463,149.4996,149.4996,26472.0
2021-12-31 13:20:00,163.06,163.17,163.05,163.07,32094.0,149.5087,149.6096,149.4996,149.5179,32094.0
2021-12-31 13:25:00,163.08,163.14,163.05,163.12,25124.0,149.5271,149.5821,149.4996,149.5637,25124.0
2021-12-31 13:30:00,163.13,163.2,163.12,163.13,33732.0,149.5729,149.6371,149.5637,149.5729,33732.0
2021-12-31 13:35:00,163.14,163.15,163.08,163.1,26511.0,149.5821,149.5913,149.5271,149.5454,26511.0
2021-12-31 13:40:00,163.11,163.12,163.03,163.06,27369.0,149.5546,149.5637,149.4812,149.5087,27369.0
2021-12-31 13:45:00,163.06,163.06,162.98,163.0,16156.0,149.5087,149.5087,149.4354,149.4537,16156.0
2021-12-31 13:50:00,162.99,163.08,162.98,163.04,38883.0,149.4446,149.5271,149.4354,149.4904,38883.0
2021-12-31 13:55:00,163.04,163.17,163.04,163.17,22379.0,149.4904,149.6096,149.4904,149.6096,22379.0
2021-12-31 14:00:00,163.19,163.32,163.19,163.32,29424.0,149.6279,149.7471,149.6279,149.7471,29424.0
2021-12-31 14:05:00,163.31,163.42,163.31,163.35,29996.0,149.738,149.8388,149.738,149.7746,29996.0
2021-12-31 14:10:00,163.34,163.38,163.31,163.34,24807.0,149.7655,149.8021,149.738,149.7655,24807.0
2021-12-31 14:15:00,163.32,163.32,163.22,163.26,34085.0,149.7471,149.7471,149.6554,149.6921,34085.0
2021-12-31 14:20:00,163.25,163.3,163.1,163.12,26013.0,149.6829,149.7288,149.5454,149.5637,26013.0
2021-12-31 14:25:00,163.12,163.2,163.07,163.19,25970.0,149.5637,149.6371,149.5179,149.6279,25970.0
2021-12-31 14:30:00,163.18,163.26,163.18,163.21,25534.0,149.6188,149.6921,149.6188,149.6463,25534.0
2021-12-31 14:35:00,163.22,163.32,163.19,163.32,26781.0,149.6554,149.7471,149.6279,149.7471,26781.0
2021-12-31 14:40:00,163.32,163.38,163.32,163.38,25271.0,149.7471,149.8021,149.7471,149.8021,25271.0
2021-12-31 14:45:00,163.37,163.39,163.33,163.35,37279.0,149.793,149.8113,149.7563,149.7746,37279.0
2021-12-31 14:50:00,163.35,163.35,163.25,163.27,29243.0,149.7746,149.7746,149.6829,149.7013,29243.0
2021-12-31 14:55:00,163.28,163.33,163.16,163.22,48495.0,149.7105,149.7563,149.6004,149.6554,48495.0
2021-12-31 15:00:00,163.23,163.34,163.23,163.26,37511.0,149.6646,149.7655,149.6646,149.6921,37511.0
2021-12-31 15:05:00,163.25,163.29,163.19,163.28,42247.0,149.6829,149.7196,149.6279,149.7105,42247.0
2021-12-31 15:10:00,163.28,163.35,163.19,163.21,32895.0,149.7105,149.7746,149.6279,149.6463,32895.0
2021-12-31 15:15:00,163.2,163.32,163.18,163.32,30467.0,149.6371,149.7471,149.6188,149.7471,30467.0
2021-12-31 15:20:00,163.32,163.43,163.28,163.42,58092.0,149.7471,149.848,149.7105,149.8388,58092.0
2021-12-31 15:25:00,163.43,163.49,163.33,163.41,70502.0,149.848,149.903,149.7563,149.8296,70502.0
2021-12-31 15:30:00,163.42,163.52,163.36,163.41,67617.0,149.8388,149.9305,149.7838,149.8296,67617.0
2021-12-31 15:35:00,163.42,163.55,163.35,163.52,56565.0,149.8388,149.958,149.7746,149.9305,56565.0
2021-12-31 15:40:00,163.53,163.63,163.43,163.56,81531.0,149.9397,150.0314,149.848,149.9672,81531.0
2021-12-31 15:45:00,163.56,163.71,163.52,163.52,96555.0,149.9672,150.1047,149.9305,149.9305,96555.0
2021-12-31 15:50:00,163.52,163.73,163.39,163.46,133488.0,149.9305,150.1231,149.8113,149.8755,133488.0
2021-12-31 15:55:00,163.46,163.66,163.46,163.57,368733.0,149.8755,150.0589,149.8755,149.9764,368733.0
2022-01-03 09:30:00,161.69,161.8,160.56,160.81,1092575.0,148.2526,148.3534,147.2165,147.4457,1092575.0
2022-01-03 09:35:00,160.82,161.49,160.8,160.94,195644.0,147.4549,148.0692,147.4366,147.5649,195644.0
2022-01-03 09:40:00,160.95,161.49,160.95,161.4,103009.0,147.5741,148.0692,147.5741,147.9867,103009.0
2022-01-03 09:45:00,161.4,161.68,160.46,160.63,201954.0,147.9867,148.2434,147.1248,147.2807,201954.0
2022-01-03 09:50:00,160.69,160.9,160.45,160.86,109497.0,147.3357,147.5282,147.1156,147.4916,109497.0
2022-01-03 09:55:00,160.84,160.84,160.14,160.21,76970.0,147.4732,147.4732,146.8314,146.8956,76970.0
2022-01-03 10:00:00,160.25,160.35,159.88,159.99,104600.0,146.9323,147.024,146.593,146.6939,104600.0
2022-01-03 10:05:00,159.99,160.42,159.94,160.24,60014.0,146.6939,147.0881,146.648,146.9231,60014.0
2022-01-03 10:10:00,160.26,160.66,160.23,160.39,74107.0,146.9414,147.3082,146.9139,147.0606,74107.0
2022-01-03 10:15:00,160.38,160.45,160.1,160.33,94759.0,147.0515,147.1156,146.7947,147.0056,94759.0
2022-01-03 10:20:00,160.33,160.6,160.31,160.44,65082.0,147.0056,147.2532,146.9873,147.1065,65082.0
2022-01-03 10:25:00,160.43,160.55,160.27,160.54,65228.0,147.0973,147.2073,146.9506,147.1982,65228.0
2022-01-03 10:30:00,160.53,160.54,160.19,160.35,68478.0,147.189,147.1982,146.8772,147.024,68478.0
2022-01-03 10:35:00,160.35,160.44,160.12,160.36,52117.0,147.024,147.1065,146.8131,147.0331,52117.0
2022-01-03 10:40:00,160.34,160.58,160.22,160.57,53792.0,147.0148,147.2348,146.9048,147.2257,53792.0
2022-01-03 10:45:00,160.54,161.17,160.42,161.09,69647.0,147.1982,147.7758,147.0881,147.7025,69647.0
2022-01-03 10:50:00,161.08,161.08,160.69,160.83,64785.0,147.6933,147.6933,147.3357,147.4641,64785.0
2022-01-03 10:55:00,160.81,161.2,160.69,161.15,58603.0,147.4457,147.8033,147.3357,147.7575,58603.0
2022-01-03 11:00:00,161.14,161.14,160.85,160.85,39105.0,147.7483,147.7483,147.4824,147.4824,39105.0
2022-01-03 11:05:00,160.85,160.91,160.72,160.82,44536.0,147.4824,147.5374,147.3632,147.4549,44536.0
2022-01-03 11:10:00,160.81,161.08,160.81,161.01,43169.0,147.4457,147.6933,147.4457,147.6291,43169.0
2022-01-03 11:15:00,161.03,161.2,160.97,161.18,45132.0,147.6474,147.8033,147.5924,147.785,45132.0
2022-01-03 11:20:00,161.19,161.26,161.12,161.23,34494.0,147.7941,147.8583,147.73,147.8308,34494.0
2022-01-03 11:25:00,161.21,161.26,161.02,161.06,33835.0,147.8125,147.8583,147.6383,147.6749,33835.0
2022-01-03 11:30:00,161.04,161.1,160.79,160.8,36440.0,147.6566,147.7116,147.4274,147.4366,36440.0
2022-01-03 11:35:00,160.83,160.98,160.83,160.98,38198.0,147.4641,147.6016,147.4641,147.6016,38198.0
2022-01-03 11:40:00,160.97,161.15,160.92,161.14,47805.0,147.5924,147.7575,147.5466,147.7483,47805.0
2022-01-03 11:45:00,161.14,161.15,160.98,161.01,36693.0,147.7483,147.7575,147.6016,147.6291,36693.0
2022-01-03 11:50:00,161.03,161.16,161.03,161.09,24434.0,147.6474,147.7666,147.6474,147.7025,24434.0
2022-01-03 11:55:00,161.11,161.36,161.11,161.33,27590.0,147.7208,147.95,147.7208,147.9225,27590.0
2022-01-03 12:00:00,161.33,161.45,161.23,161.36,58917.0,147.9225,148.0325,147.8308,147.95,58917.0
2022-01-03 12:05:00,161.37,161.41,161.24,161.38,35071.0,147.9592,147.9959,147.84,147.9684,35071.0
2022-01-03 12:10:00,161.38,161.56,161.38,161.56,44391.0,147.9684,148.1334,147.9684,148.1334,44391.0
2022-01-03 12:15:00,161.55,161.71,161.53,161.69,24999.0,148.1242,148.2709,148.1059,148.2526,24999.0
2022-01-03 12:20:00,161.7,161.73,161.59,161.66,27690.0,148.2618,148.2893,148.1609,148.2251,27690.0
2022-01-03 12:25:00,161.65,161.65,161.53,161.61,27629.0,148.2159,148.2159,148.1059,148.1792,27629.0
2022-01-03 12:30:00,161.61,161.75,161.57,161.57,27234.0,148.1792,148.3076,148.1426,148.1426,27234.0
2022-01-03 12:35:00,161.58,161.58,161.46,161.51,35899.0,148.1517,148.1517,148.0417,148.0875,35899.0
2022-01-03 12:40:00,161.51,161.51,161.32,161.35,28063.0,148.0875,148.0875,147.9133,147.9408,28063.0
2022-01-03 12:45:00,161.37,161.53,161.31,161.31,35966.0,147.9592,148.1059,147.9042,147.9042,35966.0
2022-01-03 12:50:00,161.33,161.33,161.02,161.02,27926.0,147.9225,147.9225,147.6383,147.6383,27926.0
2022-01-03 12:55:00,161.04,161.12,161.0,161.12,39787.0,147.6566,147.73,147.6199,147.73,39787.0
2022-01-03 13:00:00,161.13,161.14,160.95,160.95,26037.0,147.7391,147.7483,147.5741,147.5741,26037.0
2022-01-03 13:05:00,160.96,161.17,160.95,161.13,61865.0,147.5833,147.7758,147.5741,147.7391,61865.0
2022-01-03 13:10:00,161.13,161.43,161.09,161.43,42573.0,147.7391,148.0142,147.7025,148.0142,42573.0
2022-01-03 13:15:00,161.42,161.6,161.42,161.54,45199.0,148.005,148.1701,148.005,148.1151,45199.0
2022-01-03 13:20:00,161.54,161.59,161.49,161.55,51818.0,148.1151,148.1609,148.0692,148.1242,51818.0
2022-01-03 13:25:00,161.55,161.7,161.55,161.66,29375.0,148.1242,148.2618,148.1242,148.2251,29375.0
2022-01-03 13:30:00,161.65,161.73,161.59,161.66,40143.0,148.2159,148.2893,148.1609,148.2251,40143.0
2022-01-03 13:35:00,161.66,161.66,161.5,161.54,26500.0,148.2251,148.2251,148.0784,148.1151,26500.0
2022-01-03 13:40:00,161.53,161.63,161.48,161.61,73070.0,148.1059,148.1976,148.06,148.1792,73070.0
2022-01-03 13:45:00,161.6,161.74,161.6,161.62,17002.0,148.1701,148.2984,148.1701,148.1884,17002.0
2022-01-03 13:50:00,161.61,161.82,161.59,161.81,31956.0,148.1792,148.3718,148.1609,148.3626,31956.0
2022-01-03 13:55:00,161.83,161.88,161.79,161.85,28330.0,148.381,148.4268,148.3443,148.3993,28330.0
2022-01-03 14:00:00,161.86,161.95,161.82,161.91,27046.0,148.4085,148.491,148.3718,148.4543,27046.0
2022-01-03 14:05:00,161.92,162.08,161.92,162.05,87161.0,148.4635,148.6102,148.4635,148.5827,87161.0
2022-01-03 14:10:00,162.04,162.09,161.98,162.06,43059.0,148.5735,148.6193,148.5185,148.5918,43059.0
2022-01-03 14:15:00,162.04,162.2,162.01,162.07,49635.0,148.5735,148.7202,148.546,148.601,49635.0
2022-01-03 14:20:00,162.07,162.07,161.92,161.95,18363.0,148.601,148.601,148.4635,148.491,18363.0
2022-01-03 14:25:00,161.96,162.02,161.92,161.98,23676.0,148.5002,148.5552,148.4635,148.5185,23676.0
2022-01-03 14:30:00,162.0,162.02,161.92,161.96,62656.0,148.5368,148.5552,148.4635,148.5002,62656.0
2022-01-03 14:35:00,161.96,162.18,161.91,162.18,63797.0,148.5002,148.7019,148.4543,148.7019,63797.0
2022-01-03 14:40:00,162.18,162.34,162.18,162.28,45399.0,148.7019,148.8486,148.7019,148.7936,45399.0
2022-01-03 14:45:00,162.25,162.26,162.15,162.19,26058.0,148.7661,148.7752,148.6744,148.711,26058.0
2022-01-03 14:50:00,162.2,162.24,162.15,162.2,21701.0,148.7202,148.7569,148.6744,148.7202,21701.0
2022-01-03 14:55:00,162.18,162.18,162.09,162.13,34043.0,148.7019,148.7019,148.6193,148.656,34043.0
2022-01-03 15:00:00,162.13,162.23,162.1,162.22,34434.0,148.656,148.7477,148.6285,148.7385,34434.0
2022-01-03 15:05:00,162.23,162.29,162.18,162.2,31301.0,148.7477,148.8027,148.7019,148.7202,31301.0
2022-01-03 15:10:00,162.23,162.23,162.1,162.1,31462.0,148.7477,148.7477,148.6285,148.6285,31462.0
2022-01-03 15:15:00,162.12,162.16,161.97,161.99,28021.0,148.6469,148.6835,148.5093,148.5277,28021.0
2022-01-03 15:20:00,162.0,162.15,162.0,162.05,48882.0,148.5368,148.6744,148.5368,148.5827,48882.0
2022-01-03 15:25:00,162.05,162.14,162.0,162.09,41575.0,148.5827,148.6652,148.5368,148.6193,41575.0
2022-01-03 15:30:00,162.09,162.28,162.09,162.26,56434.0,148.6193,148.7936,148.6193,148.7752,56434.0
2022-01-03 15:35:00,162.27,162.56,162.27,162.45,63244.0,148.7844,149.0503,148.7844,148.9494,63244.0
2022-01-03 15:40:00,162.46,162.51,162.27,162.38,93279.0,148.9586,149.0044,148.7844,148.8852,93279.0
2022-01-03 15:45:00,162.39,162.82,162.39,162.79,88649.0,148.8944,149.2887,148.8944,149.2612,88649.0
2022-01-03 15:50:00,162.81,162.94,162.65,162.67,115384.0,149.2795,149.3987,149.1328,149.1511,115384.0
2022-01-03 15:55:00,162.66,162.93,162.55,162.92,394013.0,149.142,149.3895,149.0411,149.3804,394013.0
2022-01-04 09:30:00,162.29,162.87,162.18,162.84,278111.0,148.8027,149.3345,148.7019,149.307,278111.0
2022-01-04 09:35:00,162.87,163.11,162.63,162.81,176273.0,149.3345,149.5546,149.1145,149.2795,176273.0
2022-01-04 09:40:00,162.82,163.23,162.69,163.23,81253.0,149.2887,149.6646,149.1695,149.6646,81253.0
2022-01-04 09:45:00,163.22,163.27,162.54,162.57,68757.0,149.6554,149.7013,149.0319,149.0595,68757.0
2022-01-04 09:50:00,162.58,162.95,162.57,162.68,62054.0,149.0686,149.4079,149.0595,149.1603,62054.0
2022-01-04 09:55:00,162.69,162.98,162.6,162.67,83116.0,149.1695,149.4354,149.087,149.1511,83116.0
2022-01-04 10:00:00,162.66,163.14,162.66,162.9,105043.0,149.142,149.5821,149.142,149.362,105043.0
2022-01-04 10:05:00,162.94,163.28,162.9,163.22,46759.0,149.3987,149.7105,149.362,149.6554,46759.0
2022-01-04 10:10:00,163.23,163.29,163.01,163.28,61111.0,149.6646,149.7196,149.4629,149.7105,61111.0
2022-01-04 10:15:00,163.28,163.38,163.1,163.19,75756.0,149.7105,149.8021,149.5454,149.6279,75756.0
2022-01-04 10:20:00,163.2,163.34,163.15,163.18,48460.0,149.6371,149.7655,149.5913,149.6188,48460.0
2022-01-04 10:25:00,163.17,163.33,163.05,163.15,39018.0,149.6096,149.7563,149.4996,149.5913,39018.0
2022-01-04 10:30:00,163.16,163.4,163.09,163.27,55404.0,149.6004,149.8205,149.5362,149.7013,55404.0
2022-01-04 10:35:00,163.27,163.59,163.27,163.51,82386.0,149.7013,149.9947,149.7013,149.9213,82386.0
2022-01-04 10:40:00,163.48,163.72,163.35,163.69,68559.0,149.8938,150.1139,149.7746,150.0864,68559.0
2022-01-04 10:45:00,163.71,163.75,163.52,163.67,44162.0,150.1047,150.1414,149.9305,150.068,44162.0
2022-01-04 10:50:00,163.68,163.91,163.64,163.88,57153.0,150.0772,150.2881,150.0405,150.2606,57153.0
2022-01-04 10:55:00,163.88,164.2,163.88,163.97,200358.0,150.2606,150.554,150.2606,150.3431,200358.0
2022-01-04 11:00:00,163.99,164.38,163.98,164.31,109552.0,150.3614,150.719,150.3523,150.6549,109552.0
2022-01-04 11:05:00,164.32,164.36,164.0,164.07,52037.0,150.664,150.7007,150.3706,150.4348,52037.0
2022-01-04 11:10:00,164.06,164.07,163.72,163.99,151090.0,150.4256,150.4348,150.1139,150.3614,151090.0
2022-01-04 11:15:00,164.01,164.08,163.69,163.7,40486.0,150.3798,150.444,150.0864,150.0955,40486.0
2022-01-04 11:20:00,163.66,163.9,163.66,163.89,38653.0,150.0589,150.2789,150.0589,150.2698,38653.0
2022-01-04 11:25:00,163.88,164.05,163.85,163.96,66854.0,150.2606,150.4165,150.2331,150.3339,66854.0
2022-01-04 11:30:00,163.95,164.05,163.84,164.03,60172.0,150.3248,150.4165,150.2239,150.3981,60172.0
2022-01-04 11:35:00,164.04,164.05,163.61,163.67,43976.0,150.4073,150.4165,150.013,150.068,43976.0
2022-01-04 11:40:00,163.66,163.87,163.63,163.87,31485.0,150.0589,150.2514,150.0314,150.2514,31485.0
2022-01-04 11:45:00,163.87,163.99,163.76,163.95,41942.0,150.2514,150.3614,150.1506,150.3248,41942.0
2022-01-04 11:50:00,163.95,164.09,163.9,164.03,49262.0,150.3248,150.4531,150.2789,150.3981,49262.0
2022-01-04 11:55:00,164.05,164.18,164.03,164.08,53511.0,150.4165,150.5357,150.3981,150.444,53511.0
2022-01-04 12:00:00,164.1,164.12,163.9,163.92,23076.0,150.4623,150.4806,150.2789,150.2973,23076.0
2022-01-04 12:05:00,163.92,164.08,163.91,163.97,32983.0,150.2973,150.444,150.2881,150.3431,32983.0
2022-01-04 12:10:00,163.97,164.12,163.96,164.12,33391.0,150.3431,150.4806,150.3339,150.4806,33391.0
2022-01-04 12:15:00,164.1,164.15,163.91,163.97,27583.0,150.4623,150.5081,150.2881,150.3431,27583.0
2022-01-04 12:20:00,163.95,164.05,163.93,163.96,16137.0,150.3248,150.4165,150.3064,150.3339,16137.0
2022-01-04 12:25:00,163.96,163.98,163.84,163.93,17796.0,150.3339,150.3523,150.2239,150.3064,17796.0
2022-01-04 12:30:00,163.92,163.97,163.79,163.79,53827.0,150.2973,150.3431,150.1781,150.1781,53827.0
2022-01-04 12:35:00,163.8,163.83,163.75,163.76,43043.0,150.1872,150.2147,150.1414,150.1506,43043.0
2022-01-04 12:40:00,163.76,163.84,163.7,163.73,44053.0,150.1506,150.2239,150.0955,150.1231,44053.0
2022-01-04 12:45:00,163.73,163.86,163.68,163.7,38195.0,150.1231,150.2422,150.0772,150.0955,38195.0
2022-01-04 12:50:00,163.68,163.76,163.65,163.74,19261.0,150.0772,150.1506,150.0497,150.1322,19261.0
2022-01-04 12:55:00,163.73,163.77,163.62,163.75,28002.0,150.1231,150.1597,150.0222,150.1414,28002.0
2022-01-04 13:00:00,163.75,163.89,163.73,163.86,29560.0,150.1414,150.2698,150.1231,150.2422,29560.0
2022-01-04 13:05:00,163.88,163.92,163.83,163.9,20689.0,150.2606,150.2973,150.2147,150.2789,20689.0
2022-01-04 13:10:00,163.89,164.01,163.88,163.96,37423.0,150.2698,150.3798,150.2606,150.3339,37423.0
2022-01-04 13:15:00,163.95,163.98,163.88,163.97,34974.0,150.3248,150.3523,150.2606,150.3431,34974.0
2022-01-04 13:20:00,163.98,164.09,163.98,164.08,29638.0,150.3523,150.4531,150.3523,150.444,29638.0
2022-01-04 13:25:00,164.12,164.15,164.06,164.08,23947.0,150.4806,150.5081,150.4256,150.444,23947.0
2022-01-04 13:30:00,164.08,164.11,163.88,163.92,45074.0,150.444,150.4715,150.2606,150.2973,45074.0
2022-01-04 13:35:00,163.92,163.93,163.66,163.71,36042.0,150.2973,150.3064,150.0589,150.1047,36042.0
2022-01-04 13:40:00,163.72,163.86,163.66,163.83,31204.0,150.1139,150.2422,150.0589,150.2147,31204.0
2022-01-04 13:45:00,163.82,163.91,163.81,163.85,24740.0,150.2056,150.2881,150.1964,150.2331,24740.0
2022-01-04 13:50:00,163.87,163.92,163.84,163.92,17315.0,150.2514,150.2973,150.2239,150.2973,17315.0
2022-01-04 13:55:00,163.91,163.99,163.86,163.96,23084.0,150.2881,150.3614,150.2422,150.3339,23084.0
2022-01-04 14:00:00,163.97,164.19,163.97,164.19,29046.0,150.3431,150.5448,150.3431,150.5448,29046.0
2022-01-04 14:05:00,164.17,164.23,164.07,164.1,39578.0,150.5265,150.5815,150.4348,150.4623,39578.0
2022-01-04 14:10:00,164.09,164.13,163.99,164.01,30231.0,150.4531,150.4898,150.3614,150.3798,30231.0
2022-01-04 14:15:00,163.99,164.11,163.99,164.03,26652.0,150.3614,150.4715,150.3614,150.3981,26652.0
2022-01-04 14:20:00,164.03,164.11,164.02,164.07,26258.0,150.3981,150.4715,150.389,150.4348,26258.0
2022-01-04 14:25:00,164.07,164.3,164.07,164.3,44248.0,150.4348,150.6457,150.4348,150.6457,44248.0
2022-01-04 14:30:00,164.3,164.33,164.19,164.22,53982.0,150.6457,150.6732,150.5448,150.5723,53982.0
2022-01-04 14:35:00,164.24,164.27,164.17,164.24,30066.0,150.5907,150.6182,150.5265,150.5907,30066.0
2022-01-04 14:40:00,164.23,164.3,164.2,164.27,30462.0,150.5815,150.6457,150.554,150.6182,30462.0
2022-01-04 14:45:00,164.28,164.29,164.2,164.27,42862.0,150.6273,150.6365,150.554,150.6182,42862.0
2022-01-04 14:50:00,164.27,164.38,164.26,164.34,64043.0,150.6182,150.719,150.609,150.6824,64043.0
2022-01-04 14:55:00,164.34,164.39,164.31,164.32,38874.0,150.6824,150.7282,150.6549,150.664,38874.0
2022-01-04 15:00:00,164.33,164.38,164.26,164.28,55438.0,150.6732,150.719,150.609,150.6273,55438.0
2022-01-04 15:05:00,164.28,164.36,164.13,164.14,57389.0,150.6273,150.7007,150.4898,150.499,57389.0
2022-01-04 15:10:00,164.13,164.21,164.07,164.15,38149.0,150.4898,150.5632,150.4348,150.5081,38149.0
2022-01-04 15:15:00,164.14,164.21,164.05,164.15,36368.0,150.499,150.5632,150.4165,150.5081,36368.0
2022-01-04 15:20:00,164.16,164.26,164.12,164.17,77981.0,150.5173,150.609,150.4806,150.5265,77981.0
2022-01-04 15:25:00,164.18,164.2,164.07,164.08,51022.0,150.5357,150.554,150.4348,150.444,51022.0
2022-01-04 15:30:00,164.1,164.12,163.91,163.99,66716.0,150.4623,150.4806,150.2881,150.3614,66716.0
2022-01-04 15:35:00,164.0,164.2,163.99,164.04,59078.0,150.3706,150.554,150.3614,150.4073,59078.0
2022-01-04 15:40:00,164.05,164.24,164.05,164.23,84316.0,150.4165,150.5907,150.4165,150.5815,84316.0
2022-01-04 15:45:00,164.23,164.36,164.12,164.12,98890.0,150.5815,150.7007,150.4806,150.4806,98890.0
2022-01-04 15:50:00,164.18,164.25,163.93,163.94,162700.0,150.5357,150.5998,150.3064,150.3156,162700.0
2022-01-04 15:55:00,163.95,163.95,163.47,163.47,458805.0,150.3248,150.3248,149.8847,149.8847,458805.0
2022-01-05 09:30:00,163.44,164.72,163.4,164.47,312374.0,149.8572,151.0308,149.8205,150.8016,312374.0
2022-01-05 09:35:00,164.43,164.73,164.03,164.05,80417.0,150.7649,151.0399,150.3981,150.4165,80417.0
2022-01-05 09:40:00,164.07,164.17,163.81,164.16,108062.0,150.4348,150.5265,150.1964,150.5173,108062.0
2022-01-05 09:45:00,164.14,164.39,164.0,164.35,113298.0,150.499,150.7282,150.3706,150.6915,113298.0
2022-01-05 09:50:00,164.33,164.53,164.1,164.53,53695.0,150.6732,150.8566,150.4623,150.8566,53695.0
2022-01-05 09:55:00,164.51,164.74,164.23,164.23,46890.0,150.8382,151.0491,150.5815,150.5815,46890.0
2022-01-05 10:00:00,164.23,164.42,163.86,164.18,58317.0,150.5815,150.7557,150.2422,150.5357,58317.0
2022-01-05 10:05:00,164.18,164.51,164.18,164.46,54649.0,150.5357,150.8382,150.5357,150.7924,54649.0
2022-01-05 10:10:00,164.49,164.63,164.39,164.61,37457.0,150.8199,150.9483,150.7282,150.9299,37457.0
2022-01-05 10:15:00,164.62,164.95,164.62,164.9,82049.0,150.9391,151.2417,150.9391,151.1958,82049.0
2022-01-05 10:20:00,164.89,165.17,164.83,164.85,353635.0,151.1867,151.4434,151.1316,151.15,353635.0
2022-01-05 10:25:00,164.86,164.91,164.5,164.73,42495.0,151.1591,151.205,150.8291,151.0399,42495.0
2022-01-05 10:30:00,164.75,164.83,164.6,164.75,42088.0,151.0583,151.1316,150.9208,151.0583,42088.0
2022-01-05 10:35:00,164.77,165.25,164.75,165.25,52194.0,151.0766,151.5167,151.0583,151.5167,52194.0
2022-01-05 10:40:00,165.25,165.26,165.11,165.21,49894.0,151.5167,151.5259,151.3884,151.4801,49894.0
2022-01-05 10:45:00,165.21,165.32,165.09,165.22,57933.0,151.4801,151.5809,151.37,151.4892,57933.0
2022-01-05 10:50:00,165.24,165.24,165.08,165.1,58705.0,151.5076,151.5076,151.3609,151.3792,58705.0
2022-01-05 10:55:00,165.07,165.1,164.84,164.97,70403.0,151.3517,151.3792,151.1408,151.26,70403.0
2022-01-05 11:00:00,164.97,165.09,164.84,164.85,29262.0,151.26,151.37,151.1408,151.15,29262.0
2022-01-05 11:05:00,164.84,164.94,164.65,164.9,43319.0,151.1408,151.2325,150.9666,151.1958,43319.0
2022-01-05 11:10:00,164.93,164.96,164.79,164.82,28581.0,151.2233,151.2508,151.095,151.1225,28581.0
2022-01-05 11:15:00,164.82,164.94,164.77,164.9,50954.0,151.1225,151.2325,151.0766,151.1958,50954.0
2022-01-05 11:20:00,164.9,164.9,164.54,164.68,54527.0,151.1958,151.1958,150.8657,150.9941,54527.0
2022-01-05 11:25:00,164.67,164.78,164.65,164.74,34580.0,150.9849,151.0858,150.9666,151.0491,34580.0
2022-01-05 11:30:00,164.75,164.8,164.64,164.69,32503.0,151.0583,151.1041,150.9574,151.0033,32503.0
2022-01-05 11:35:00,164.7,164.74,164.65,164.67,54040.0,151.0124,151.0491,150.9666,150.9849,54040.0
2022-01-05 11:40:00,164.65,164.69,164.43,164.53,38233.0,150.9666,151.0033,150.7649,150.8566,38233.0
2022-01-05 11:45:00,164.52,164.69,164.51,164.59,28523.0,150.8474,151.0033,150.8382,150.9116,28523.0
2022-01-05 11:50:00,164.59,164.65,164.56,164.65,23390.0,150.9116,150.9666,150.8841,150.9666,23390.0
2022-01-05 11:55:00,164.66,164.78,164.6,164.61,24511.0,150.9758,151.0858,150.9208,150.9299,24511.0
2022-01-05 12:00:00,164.61,164.7,164.56,164.6,35712.0,150.9299,151.0124,150.8841,150.9208,35712.0
2022-01-05 12:05:00,164.62,164.66,164.49,164.63,29873.0,150.9391,150.9758,150.8199,150.9483,29873.0
2022-01-05 12:10:00,164.61,164.76,164.57,164.72,42090.0,150.9299,151.0675,150.8932,151.0308,42090.0
2022-01-05 12:15:00,164.72,164.74,164.59,164.63,35200.0,151.0308,151.0491,150.9116,150.9483,35200.0
2022-01-05 12:20:00,164.63,164.69,164.59,164.66,26532.0,150.9483,151.0033,150.9116,150.9758,26532.0
2022-01-05 12:25:00,164.65,164.81,164.61,164.81,54442.0,150.9666,151.1133,150.9299,151.1133,54442.0
2022-01-05 12:30:00,164.79,164.92,164.78,164.86,39260.0,151.095,151.2142,151.0858,151.1591,39260.0
2022-01-05 12:35:00,164.85,164.86,164.72,164.81,53646.0,151.15,151.1591,151.0308,151.1133,53646.0
2022-01-05 12:40:00,164.83,164.88,164.76,164.79,35633.0,151.1316,151.1775,151.0675,151.095,35633.0
2022-01-05 12:45:00,164.79,165.03,164.74,165.03,69164.0,151.095,151.315,151.0491,151.315,69164.0
2022-01-05 12:50:00,165.03,165.04,164.86,164.89,77902.0,151.315,151.3242,151.1591,151.1867,77902.0
2022-01-05 12:55:00,164.9,165.07,164.9,165.03,38668.0,151.1958,151.3517,151.1958,151.315,38668.0
2022-01-05 13:00:00,165.03,165.14,165.01,165.14,39071.0,151.315,151.4159,151.2967,151.4159,39071.0
2022-01-05 13:05:00,165.11,165.22,165.1,165.13,34526.0,151.3884,151.4892,151.3792,151.4067,34526.0
2022-01-05 13:10:00,165.11,165.17,165.05,165.12,48824.0,151.3884,151.4434,151.3334,151.3975,48824.0
2022-01-05 13:15:00,165.12,165.14,164.9,164.91,44319.0,151.3975,151.4159,151.1958,151.205,44319.0
2022-01-05 13:20:00,164.92,164.94,164.75,164.81,45566.0,151.2142,151.2325,151.0583,151.1133,45566.0
2022-01-05 13:25:00,164.82,164.85,164.58,164.68,34464.0,151.1225,151.15,150.9024,150.9941,34464.0
2022-01-05 13:30:00,164.68,164.77,164.55,164.58,32906.0,150.9941,151.0766,150.8749,150.9024,32906.0
2022-01-05 13:35:00,164.58,164.8,164.57,164.77,45085.0,150.9024,151.1041,150.8932,151.0766,45085.0
2022-01-05 13:40:00,164.77,164.85,164.73,164.77,29582.0,151.0766,151.15,151.0399,151.0766,29582.0
2022-01-05 13:45:00,164.79,164.83,164.73,164.76,29872.0,151.095,151.1316,151.0399,151.0675,29872.0
2022-01-05 13:50:00,164.75,164.78,164.65,164.67,23380.0,151.0583,151.0858,150.9666,150.9849,23380.0
2022-01-05 13:55:00,164.67,164.7,164.59,164.64,26880.0,150.9849,151.0124,150.9116,150.9574,26880.0
2022-01-05 14:00:00,164.65,164.72,164.41,164.55,51306.0,150.9666,151.0308,150.7465,150.8749,51306.0
2022-01-05 14:05:00,164.57,164.66,164.25,164.26,72953.0,150.8932,150.9758,150.5998,150.609,72953.0
2022-01-05 14:10:00,164.24,164.41,164.14,164.4,53175.0,150.5907,150.7465,150.499,150.7374,53175.0
2022-01-05 14:15:00,164.4,164.63,164.4,164.56,32297.0,150.7374,150.9483,150.7374,150.8841,32297.0
2022-01-05 14:20:00,164.56,164.82,164.56,164.81,44035.0,150.8841,151.1225,150.8841,151.1133,44035.0
2022-01-05 14:25:00,164.81,164.94,164.71,164.72,49099.0,151.1133,151.2325,151.0216,151.0308,49099.0
2022-01-05 14:30:00,164.72,164.74,164.44,164.47,35961.0,151.0308,151.0491,150.774,150.8016,35961.0
2022-01-05 14:35:00,164.46,164.56,164.36,164.44,44850.0,150.7924,150.8841,150.7007,150.774,44850.0
2022-01-05 14:40:00,164.43,164.5,164.37,164.43,44996.0,150.7649,150.8291,150.7099,150.7649,44996.0
2022-01-05 14:45:00,164.45,164.64,164.44,164.63,64661.0,150.7832,150.9574,150.774,150.9483,64661.0
2022-01-05 14:50:00,164.62,164.64,164.44,164.51,52247.0,150.9391,150.9574,150.774,150.8382,52247.0
2022-01-05 14:55:00,164.51,164.56,164.4,164.51,45695.0,150.8382,150.8841,150.7374,150.8382,45695.0
2022-01-05 15:00:00,164.51,164.69,164.42,164.67,86994.0,150.8382,151.0033,150.7557,150.9849,86994.0
2022-01-05 15:05:00,164.67,164.92,164.67,164.85,51738.0,150.9849,151.2142,150.9849,151.15,51738.0
2022-01-05 15:10:00,164.86,164.86,164.48,164.56,78141.0,151.1591,151.1591,150.8107,150.8841,78141.0
2022-01-05 15:15:00,164.57,164.67,164.45,164.67,60286.0,150.8932,150.9849,150.7832,150.9849,60286.0
2022-01-05 15:20:00,164.66,164.74,164.6,164.65,49164.0,150.9758,151.0491,150.9208,150.9666,49164.0
2022-01-05 15:25:00,164.66,164.82,164.6,164.77,67336.0,150.9758,151.1225,150.9208,151.0766,67336.0
2022-01-05 15:30:00,164.76,164.9,164.61,164.72,84837.0,151.0675,151.1958,150.9299,151.0308,84837.0
2022-01-05 15:35:00,164.74,164.9,164.56,164.59,102613.0,151.0491,151.1958,150.8841,150.9116,102613.0
2022-01-05 15:40:00,164.62,164.83,164.58,164.63,135368.0,150.9391,151.1316,150.9024,150.9483,135368.0
2022-01-05 15:45:00,164.62,164.81,164.61,164.67,127542.0,150.9391,151.1133,150.9299,150.9849,127542.0
2022-01-05 15:50:00,164.65,164.81,164.53,164.64,175802.0,150.9666,151.1133,150.8566,150.9574,175802.0
2022-01-05 15:55:00,164.65,164.66,164.12,164.21,567199.0,150.9666,150.9758,150.4806,150.5632,567199.0
2022-01-06 09:30:00,164.34,164.34,163.85,163.95,258947.0,150.6824,150.6824,150.2331,150.3248,258947.0
2022-01-06 09:35:00,163.93,164.16,163.47,163.9,88028.0,150.3064,150.5173,149.8847,150.2789,88028.0
2022-01-06 09:40:00,163.9,163.94,163.63,163.73,77909.0,150.2789,150.3156,150.0314,150.1231,77909.0
2022-01-06 09:45:00,163.72,164.0,163.64,163.68,88712.0,150.1139,150.3706,150.0405,150.0772,88712.0
2022-01-06 09:50:00,163.67,164.18,163.57,164.12,112389.0,150.068,150.5357,149.9764,150.4806,112389.0
2022-01-06 09:55:00,164.15,164.43,164.08,164.31,81218.0,150.5081,150.7649,150.444,150.6549,81218.0
2022-01-06 10:00:00,164.29,164.93,164.23,164.85,202608.0,150.6365,151.2233,150.5815,151.15,202608.0
2022-01-06 10:05:00,164.83,165.08,164.61,164.85,197371.0,151.1316,151.3609,150.9299,151.15,197371.0
2022-01-06 10:10:00,164.87,165.2,164.83,165.2,73295.0,151.1683,151.4709,151.1316,151.4709,73295.0
2022-01-06 10:15:00,165.16,165.17,164.52,164.75,44269.0,151.4342,151.4434,150.8474,151.0583,44269.0
2022-01-06 10:20:00,164.75,164.85,164.52,164.55,33558.0,151.0583,151.15,150.8474,150.8749,33558.0
2022-01-06 10:25:00,164.54,164.54,164.03,164.03,60209.0,150.8657,150.8657,150.3981,150.3981,60209.0
2022-01-06 10:30:00,164.06,164.07,163.79,163.9,47845.0,150.4256,150.4348,150.1781,150.2789,47845.0
2022-01-06 10:35:00,163.91,164.08,163.76,163.93,93153.0,150.2881,150.444,150.1506,150.3064,93153.0
2022-01-06 10:40:00,163.97,164.28,163.93,164.19,77483.0,150.3431,150.6273,150.3064,150.5448,77483.0
2022-01-06 10:45:00,164.18,164.28,163.93,163.94,47620.0,150.5357,150.6273,150.3064,150.3156,47620.0
2022-01-06 10:50:00,163.91,163.91,163.38,163.46,70851.0,150.2881,150.2881,149.8021,149.8755,70851.0
2022-01-06 10:55:00,163.44,163.6,163.14,163.17,61520.0,149.8572,150.0039,149.5821,149.6096,61520.0
2022-01-06 11:00:00,163.17,163.27,162.97,163.19,40068.0,149.6096,149.7013,149.4262,149.6279,40068.0
2022-01-06 11:05:00,163.19,163.22,162.98,163.18,31498.0,149.6279,149.6554,149.4354,149.6188,31498.0
2022-01-06 11:10:00,163.17,163.29,163.05,163.27,29783.0,149.6096,149.7196,149.4996,149.7013,29783.0
2022-01-06 11:15:00,163.26,163.35,163.13,163.33,36839.0,149.6921,149.7746,149.5729,149.7563,36839.0
2022-01-06 11:20:00,163.34,163.37,163.1,163.35,29504.0,149.7655,149.793,149.5454,149.7746,29504.0
2022-01-06 11:25:00,163.35,163.52,163.32,163.37,32040.0,149.7746,149.9305,149.7471,149.793,32040.0
2022-01-06 11:30:00,163.37,163.58,163.3,163.49,32397.0,149.793,149.9855,149.7288,149.903,32397.0
2022-01-06 11:35:00,163.45,163.57,163.28,163.34,37095.0,149.8663,149.9764,149.7105,149.7655,37095.0
2022-01-06 11:40:00,163.35,163.57,163.05,163.08,33024.0,149.7746,149.9764,149.4996,149.5271,33024.0
2022-01-06 11:45:00,163.08,163.1,162.83,162.84,54160.0,149.5271,149.5454,149.2978,149.307,54160.0
2022-01-06 11:50:00,162.83,163.08,162.8,162.97,76538.0,149.2978,149.5271,149.2703,149.4262,76538.0
2022-01-06 11:55:00,162.98,163.0,162.84,162.93,38257.0,149.4354,149.4537,149.307,149.3895,38257.0
2022-01-06 12:00:00,162.9,162.9,162.69,162.78,35155.0,149.362,149.362,149.1695,149.252,35155.0
2022-01-06 12:05:00,162.78,162.78,162.61,162.69,41109.0,149.252,149.252,149.0961,149.1695,41109.0
2022-01-06 12:10:00,162.72,162.93,162.62,162.92,26598.0,149.197,149.3895,149.1053,149.3804,26598.0
2022-01-06 12:15:00,162.92,163.27,162.91,163.24,22034.0,149.3804,149.7013,149.3712,149.6738,22034.0
2022-01-06 12:20:00,163.26,163.38,163.15,163.29,29935.0,149.6921,149.8021,149.5913,149.7196,29935.0
2022-01-06 12:25:00,163.28,163.28,163.12,163.18,37879.0,149.7105,149.7105,149.5637,149.6188,37879.0
2022-01-06 12:30:00,163.19,163.4,163.19,163.36,30247.0,149.6279,149.8205,149.6279,149.7838,30247.0
2022-01-06 12:35:00,163.37,163.57,163.34,163.36,61299.0,149.793,149.9764,149.7655,149.7838,61299.0
2022-01-06 12:40:00,163.37,163.55,163.35,163.54,17928.0,149.793,149.958,149.7746,149.9488,17928.0
2022-01-06 12:45:00,163.53,163.55,163.37,163.37,18379.0,149.9397,149.958,149.793,149.793,18379.0
2022-01-06 12:50:00,163.38,163.39,163.2,163.24,39886.0,149.8021,149.8113,149.6371,149.6738,39886.0
2022-01-06 12:55:00,163.25,163.32,163.12,163.17,27508.0,149.6829,149.7471,149.5637,149.6096,27508.0
2022-01-06 13:00:00,163.15,163.17,163.08,163.14,20861.0,149.5913,149.6096,149.5271,149.5821,20861.0
2022-01-06 13:05:00,163.14,163.2,163.09,163.14,25878.0,149.5821,149.6371,149.5362,149.5821,25878.0
2022-01-06 13:10:00,163.13,163.21,163.11,163.19,26488.0,149.5729,149.6463,149.5546,149.6279,26488.0
2022-01-06 13:15:00,163.18,163.23,163.1,163.2,16781.0,149.6188,149.6646,149.5454,149.6371,16781.0
2022-01-06 13:20:00,163.19,163.2,163.04,163.07,39051.0,149.6279,149.6371,149.4904,149.5179,39051.0
2022-01-06 13:25:00,163.07,163.2,163.01,163.13,29228.0,149.5179,149.6371,149.4629,149.5729,29228.0
2022-01-06 13:30:00,163.14,163.22,163.04,163.22,26441.0,149.5821,149.6554,149.4904,149.6554,26441.0
2022-01-06 13:35:00,163.23,163.29,163.16,163.24,24727.0,149.6646,149.7196,149.6004,149.6738,24727.0
2022-01-06 13:40:00,163.22,163.25,163.01,163.01,23186.0,149.6554,149.6829,149.4629,149.4629,23186.0
2022-01-06 13:45:00,163.02,163.05,162.92,162.94,38200.0,149.4721,149.4996,149.3804,149.3987,38200.0
2022-01-06 13:50:00,162.92,162.92,162.72,162.75,24743.0,149.3804,149.3804,149.197,149.2245,24743.0
2022-01-06 13:55:00,162.77,162.83,162.74,162.8,25206.0,149.2428,149.2978,149.2153,149.2703,25206.0
2022-01-06 14:00:00,162.81,162.98,162.8,162.92,29798.0,149.2795,149.4354,149.2703,149.3804,29798.0
2022-01-06 14:05:00,162.91,163.01,162.83,162.9,28030.0,149.3712,149.4629,149.2978,149.362,28030.0
2022-01-06 14:10:00,162.88,163.03,162.84,162.91,33186.0,149.3437,149.4812,149.307,149.3712,33186.0
2022-01-06 14:15:00,162.89,162.98,162.81,162.86,36642.0,149.3529,149.4354,149.2795,149.3254,36642.0
2022-01-06 14:20:00,162.87,163.09,162.85,163.08,45370.0,149.3345,149.5362,149.3162,149.5271,45370.0
2022-01-06 14:25:00,163.09,163.28,163.07,163.27,34753.0,149.5362,149.7105,149.5179,149.7013,34753.0
2022-01-06 14:30:00,163.26,163.41,163.23,163.39,34148.0,149.6921,149.8296,149.6646,149.8113,34148.0
2022-01-06 14:35:00,163.38,163.5,163.32,163.43,28297.0,149.8021,149.9122,149.7471,149.848,28297.0
2022-01-06 14:40:00,163.43,163.43,163.32,163.34,27398.0,149.848,149.848,149.7471,149.7655,27398.0
2022-01-06 14:45:00,163.34,163.46,163.34,163.38,29418.0,149.7655,149.8755,149.7655,149.8021,29418.0
2022-01-06 14:50:00,163.38,163.42,163.22,163.3,81306.0,149.8021,149.8388,149.6554,149.7288,81306.0
2022-01-06 14:55:00,163.31,163.49,163.29,163.44,30086.0,149.738,149.903,149.7196,149.8572,30086.0
2022-01-06 15:00:00,163.45,163.53,163.29,163.3,37342.0,149.8663,149.9397,149.7196,149.7288,37342.0
2022-01-06 15:05:00,163.3,163.35,163.2,163.28,48962.0,149.7288,149.7746,149.6371,149.7105,48962.0
2022-01-06 15:10:00,163.29,163.42,163.23,163.24,38733.0,149.7196,149.8388,149.6646,149.6738,38733.0
2022-01-06 15:15:00,163.26,163.26,162.89,162.89,50253.0,149.6921,149.6921,149.3529,149.3529,50253.0
2022-01-06 15:20:00,162.91,162.99,162.74,162.94,43576.0,149.3712,149.4446,149.2153,149.3987,43576.0
2022-01-06 15:25:00,162.93,163.0,162.87,162.9,49237.0,149.3895,149.4537,149.3345,149.362,49237.0
2022-01-06 15:30:00,162.89,162.91,162.8,162.82,77738.0,149.3529,149.3712,149.2703,149.2887,77738.0
2022-01-06 15:35:00,162.84,162.98,162.81,162.97,83772.0,149.307,149.4354,149.2795,149.4262,83772.0
2022-01-06 15:40:00,162.97,163.19,162.96,163.06,112657.0,149.4262,149.6279,149.417,149.5087,112657.0
2022-01-06 15:45:00,163.06,163.11,162.87,162.87,91343.0,149.5087,149.5546,149.3345,149.3345,91343.0
2022-01-06 15:50:00,162.88,163.08,162.82,163.03,174718.0,149.3437,149.5271,149.2887,149.4812,174718.0
2022-01-06 15:55:00,163.02,163.02,162.7,162.85,394026.0,149.4721,149.4721,149.1787,149.3162,394026.0
2022-01-07 09:30:00,163.13,163.2,162.35,162.49,228043.0,149.5729,149.6371,148.8577,148.9861,228043.0
2022-01-07 09:35:00,162.5,162.76,162.38,162.56,75845.0,148.9953,149.2337,148.8852,149.0503,75845.0
2022-01-07 09:40:00,162.57,162.65,161.95,162.14,78366.0,149.0595,149.1328,148.491,148.6652,78366.0
2022-01-07 09:45:00,162.16,162.63,161.95,162.49,55177.0,148.6835,149.1145,148.491,148.9861,55177.0
2022-01-07 09:50:00,162.47,162.83,162.45,162.74,28635.0,148.9678,149.2978,148.9494,149.2153,28635.0
2022-01-07 09:55:00,162.73,162.76,162.24,162.45,41868.0,149.2062,149.2337,148.7569,148.9494,41868.0
2022-01-07 10:00:00,162.48,162.9,162.43,162.89,57000.0,148.9769,149.362,148.9311,149.3529,57000.0
2022-01-07 10:05:00,162.86,163.28,162.79,163.28,30753.0,149.3254,149.7105,149.2612,149.7105,30753.0
2022-01-07 10:10:00,163.28,163.28,162.83,162.83,78301.0,149.7105,149.7105,149.2978,149.2978,78301.0
2022-01-07 10:15:00,162.81,163.13,162.74,163.03,56372.0,149.2795,149.5729,149.2153,149.4812,56372.0
2022-01-07 10:20:00,163.04,163.34,163.0,163.02,68570.0,149.4904,149.7655,149.4537,149.4721,68570.0
2022-01-07 10:25:00,163.05,163.07,162.8,162.87,28486.0,149.4996,149.5179,149.2703,149.3345,28486.0
2022-01-07 10:30:00,162.9,163.03,162.77,162.84,39174.0,149.362,149.4812,149.2428,149.307,39174.0
2022-01-07 10:35:00,162.84,162.95,162.77,162.95,61345.0,149.307,149.4079,149.2428,149.4079,61345.0
2022-01-07 10:40:00,162.95,163.01,162.78,162.88,47724.0,149.4079,149.4629,149.252,149.3437,47724.0
2022-01-07 10:45:00,162.87,163.24,162.8,163.22,73493.0,149.3345,149.6738,149.2703,149.6554,73493.0
2022-01-07 10:50:00,163.2,163.48,163.19,163.34,63281.0,149.6371,149.8938,149.6279,149.7655,63281.0
2022-01-07 10:55:00,163.33,163.33,162.97,163.05,34597.0,149.7563,149.7563,149.4262,149.4996,34597.0
2022-01-07 11:00:00,163.07,163.25,162.88,163.17,62412.0,149.5179,149.6829,149.3437,149.6096,62412.0
2022-01-07 11:05:00,163.16,163.26,162.92,163.01,35367.0,149.6004,149.6921,149.3804,149.4629,35367.0
2022-01-07 11:10:00,163.01,163.16,162.85,162.87,24913.0,149.4629,149.6004,149.3162,149.3345,24913.0
2022-01-07 11:15:00,162.86,163.15,162.73,163.09,31846.0,149.3254,149.5913,149.2062,149.5362,31846.0
2022-01-07 11:20:00,163.08,163.08,162.83,162.9,52826.0,149.5271,149.5271,149.2978,149.362,52826.0
2022-01-07 11:25:00,162.88,162.88,162.61,162.82,54527.0,149.3437,149.3437,149.0961,149.2887,54527.0
2022-01-07 11:30:00,162.82,162.84,162.57,162.63,21213.0,149.2887,149.307,149.0595,149.1145,21213.0
2022-01-07 11:35:00,162.65,162.94,162.64,162.8,35809.0,149.1328,149.3987,149.1236,149.2703,35809.0
2022-01-07 11:40:00,162.8,163.12,162.8,163.03,16259.0,149.2703,149.5637,149.2703,149.4812,16259.0
2022-01-07 11:45:00,163.01,163.09,162.98,163.08,21035.0,149.4629,149.5362,149.4354,149.5271,21035.0
2022-01-07 11:50:00,163.08,163.2,163.07,163.14,46421.0,149.5271,149.6371,149.5179,149.5821,46421.0
2022-01-07 11:55:00,163.15,163.41,163.15,163.39,22604.0,149.5913,149.8296,149.5913,149.8113,22604.0
2022-01-07 12:00:00,163.38,163.38,163.2,163.24,21719.0,149.8021,149.8021,149.6371,149.6738,21719.0
2022-01-07 12:05:00,163.24,163.24,163.1,163.17,14251.0,149.6738,149.6738,149.5454,149.6096,14251.0
2022-01-07 12:10:00,163.19,163.36,163.16,163.36,21670.0,149.6279,149.7838,149.6004,149.7838,21670.0
2022-01-07 12:15:00,163.34,163.39,163.22,163.31,20375.0,149.7655,149.8113,149.6554,149.738,20375.0
2022-01-07 12:20:00,163.34,163.43,163.32,163.42,24836.0,149.7655,149.848,149.7471,149.8388,24836.0
2022-01-07 12:25:00,163.41,163.45,163.25,163.36,21522.0,149.8296,149.8663,149.6829,149.7838,21522.0
2022-01-07 12:30:00,163.35,163.4,163.31,163.36,20330.0,149.7746,149.8205,149.738,149.7838,20330.0
2022-01-07 12:35:00,163.35,163.4,163.2,163.21,24526.0,149.7746,149.8205,149.6371,149.6463,24526.0
2022-01-07 12:40:00,163.2,163.25,163.16,163.22,20730.0,149.6371,149.6829,149.6004,149.6554,20730.0
2022-01-07 12:45:00,163.23,163.29,163.08,163.08,16699.0,149.6646,149.7196,149.5271,149.5271,16699.0
2022-01-07 12:50:00,163.08,163.1,162.97,162.99,21162.0,149.5271,149.5454,149.4262,149.4446,21162.0
2022-01-07 12:55:00,163.0,163.01,162.87,162.93,26295.0,149.4537,149.4629,149.3345,149.3895,26295.0
2022-01-07 13:00:00,162.94,162.99,162.81,162.89,48253.0,149.3987,149.4446,149.2795,149.3529,48253.0
2022-01-07 13:05:00,162.89,162.92,162.83,162.84,35182.0,149.3529,149.3804,149.2978,149.307,35182.0
2022-01-07 13:10:00,162.83,163.08,162.82,163.01,26649.0,149.2978,149.5271,149.2887,149.4629,26649.0
2022-01-07 13:15:00,163.01,163.1,163.0,163.03,22124.0,149.4629,149.5454,149.4537,149.4812,22124.0
2022-01-07 13:20:00,163.02,163.09,162.94,163.06,40734.0,149.4721,149.5362,149.3987,149.5087,40734.0
2022-01-07 13:25:00,163.06,163.12,163.04,163.07,17296.0,149.5087,149.5637,149.4904,149.5179,17296.0
2022-01-07 13:30:00,163.08,163.1,163.02,163.06,27815.0,149.5271,149.5454,149.4721,149.5087,27815.0
2022-01-07 13:35:00,163.07,163.14,163.03,163.06,16779.0,149.5179,149.5821,149.4812,149.5087,16779.0
2022-01-07 13:40:00,163.08,163.09,162.86,162.98,27771.0,149.5271,149.5362,149.3254,149.4354,27771.0
2022-01-07 13:45:00,163.0,163.14,162.99,163.1,22581.0,149.4537,149.5821,149.4446,149.5454,22581.0
2022-01-07 13:50:00,163.09,163.22,163.07,163.18,25223.0,149.5362,149.6554,149.5179,149.6188,25223.0
2022-01-07 13:55:00,163.17,163.28,163.13,163.21,19410.0,149.6096,149.7105,149.5729,149.6463,19410.0
2022-01-07 14:00:00,163.22,163.45,163.21,163.44,29914.0,149.6554,149.8663,149.6463,149.8572,29914.0
2022-01-07 14:05:00,163.44,163.47,163.33,163.34,32274.0,149.8572,149.8847,149.7563,149.7655,32274.0
2022-01-07 14:10:00,163.35,163.36,163.29,163.33,15067.0,149.7746,149.7838,149.7196,149.7563,15067.0
2022-01-07 14:15:00,163.34,163.46,163.29,163.45,34922.0,149.7655,149.8755,149.7196,149.8663,34922.0
2022-01-07 14:20:00,163.46,163.49,163.27,163.27,38986.0,149.8755,149.903,149.7013,149.7013,38986.0
2022-01-07 14:25:00,163.27,163.31,163.25,163.27,29379.0,149.7013,149.738,149.6829,149.7013,29379.0
2022-01-07 14:30:00,163.26,163.27,163.19,163.19,18008.0,149.6921,149.7013,149.6279,149.6279,18008.0
2022-01-07 14:35:00,163.19,163.31,163.17,163.29,23145.0,149.6279,149.738,149.6096,149.7196,23145.0
2022-01-07 14:40:00,163.3,163.38,163.28,163.33,14916.0,149.7288,149.8021,149.7105,149.7563,14916.0
2022-01-07 14:45:00,163.33,163.47,163.32,163.44,18290.0,149.7563,149.8847,149.7471,149.8572,18290.0
2022-01-07 14:50:00,163.46,163.48,163.39,163.44,20673.0,149.8755,149.8938,149.8113,149.8572,20673.0
2022-01-07 14:55:00,163.44,163.49,163.41,163.45,18265.0,149.8572,149.903,149.8296,149.8663,18265.0
2022-01-07 15:00:00,163.46,163.53,163.38,163.38,27662.0,149.8755,149.9397,149.8021,149.8021,27662.0
2022-01-07 15:05:00,163.41,163.48,163.39,163.48,26555.0,149.8296,149.8938,149.8113,149.8938,26555.0
2022-01-07 15:10:00,163.47,163.47,163.34,163.36,25626.0,149.8847,149.8847,149.7655,149.7838,25626.0
2022-01-07 15:15:00,163.37,163.37,163.18,163.21,37272.0,149.793,149.793,149.6188,149.6463,37272.0
2022-01-07 15:20:00,163.2,163.32,163.18,163.25,39294.0,149.6371,149.7471,149.6188,149.6829,39294.0
2022-01-07 15:25:00,163.26,163.35,163.15,163.19,43566.0,149.6921,149.7746,149.5913,149.6279,43566.0
2022-01-07 15:30:00,163.17,163.3,163.11,163.2,45659.0,149.6096,149.7288,149.5546,149.6371,45659.0
2022-01-07 15:35:00,163.19,163.4,163.18,163.37,42696.0,149.6279,149.8205,149.6188,149.793,42696.0
2022-01-07 15:40:00,163.36,163.39,163.11,163.11,42086.0,149.7838,149.8113,149.5546,149.5546,42086.0
2022-01-07 15:45:00,163.09,163.21,163.04,163.04,57644.0,149.5362,149.6463,149.4904,149.4904,57644.0
2022-01-07 15:50:00,163.08,163.11,162.91,163.0,86545.0,149.5271,149.5546,149.3712,149.4537,86545.0
2022-01-07 15:55:00,163.02,163.15,162.69,162.73,321771.0,149.4721,149.5913,149.1695,149.2062,321771.0
2022-01-10 09:30:00,162.51,163.03,162.23,163.0,243649.0,149.0044,149.4812,148.7477,149.4537,243649.0
2022-01-10 09:35:00,163.0,163.12,162.37,162.53,56182.0,149.4537,149.5637,148.8761,149.0228,56182.0
2022-01-10 09:40:00,162.55,162.57,161.94,161.94,116420.0,149.0411,149.0595,148.4818,148.4818,116420.0
2022-01-10 09:45:00,161.94,161.94,161.49,161.51,129426.0,148.4818,148.4818,148.0692,148.0875,129426.0
2022-01-10 09:50:00,161.5,162.03,161.38,161.91,84342.0,148.0784,148.5643,147.9684,148.4543,84342.0
2022-01-10 09:55:00,161.93,162.28,161.72,162.16,70816.0,148.4726,148.7936,148.2801,148.6835,70816.0
2022-01-10 10:00:00,162.14,162.38,162.04,162.27,105989.0,148.6652,148.8852,148.5735,148.7844,105989.0
2022-01-10 10:05:00,162.27,162.27,161.74,161.89,60587.0,148.7844,148.7844,148.2984,148.436,60587.0
2022-01-10 10:10:00,161.89,162.13,161.64,161.64,68243.0,148.436,148.656,148.2067,148.2067,68243.0
2022-01-10 10:15:00,161.64,161.68,161.32,161.33,88454.0,148.2067,148.2434,147.9133,147.9225,88454.0
2022-01-10 10:20:00,161.33,161.55,161.11,161.16,50518.0,147.9225,148.1242,147.7208,147.7666,50518.0
2022-01-10 10:25:00,161.14,161.17,160.85,161.11,81933.0,147.7483,147.7758,147.4824,147.7208,81933.0
2022-01-10 10:30:00,161.11,161.36,161.08,161.33,56369.0,147.7208,147.95,147.6933,147.9225,56369.0
2022-01-10 10:35:00,161.35,161.47,161.16,161.21,48906.0,147.9408,148.0509,147.7666,147.8125,48906.0
2022-01-10 10:40:00,161.21,161.34,161.07,161.1,51511.0,147.8125,147.9317,147.6841,147.7116,51511.0
2022-01-10 10:45:00,161.12,161.28,161.08,161.26,39164.0,147.73,147.8767,147.6933,147.8583,39164.0
2022-01-10 10:50:00,161.25,161.43,161.18,161.18,79465.0,147.8492,148.0142,147.785,147.785,79465.0
2022-01-10 10:55:00,161.18,161.21,161.02,161.1,50560.0,147.785,147.8125,147.6383,147.7116,50560.0
2022-01-10 11:00:00,161.09,161.24,161.06,161.13,49831.0,147.7025,147.84,147.6749,147.7391,49831.0
2022-01-10 11:05:00,161.14,161.38,161.08,161.31,44380.0,147.7483,147.9684,147.6933,147.9042,44380.0
2022-01-10 11:10:00,161.31,161.39,161.05,161.05,49838.0,147.9042,147.9775,147.6658,147.6658,49838.0
2022-01-10 11:15:00,161.03,161.08,160.73,160.76,63519.0,147.6474,147.6933,147.3724,147.3999,63519.0
2022-01-10 11:20:00,160.76,161.08,160.76,160.96,61562.0,147.3999,147.6933,147.3999,147.5833,61562.0
2022-01-10 11:25:00,160.98,161.26,160.97,161.26,79205.0,147.6016,147.8583,147.5924,147.8583,79205.0
2022-01-10 11:30:00,161.27,161.35,161.04,161.11,55589.0,147.8675,147.9408,147.6566,147.7208,55589.0
2022-01-10 11:35:00,161.11,161.28,161.0,161.01,31987.0,147.7208,147.8767,147.6199,147.6291,31987.0
2022-01-10 11:40:00,161.0,161.11,160.94,160.94,31806.0,147.6199,147.7208,147.5649,147.5649,31806.0
2022-01-10 11:45:00,160.91,160.96,160.8,160.96,47958.0,147.5374,147.5833,147.4366,147.5833,47958.0
2022-01-10 11:50:00,160.95,161.12,160.81,160.88,32803.0,147.5741,147.73,147.4457,147.5099,32803.0
2022-01-10 11:55:00,160.87,160.92,160.83,160.88,41848.0,147.5007,147.5466,147.4641,147.5099,41848.0
2022-01-10 12:00:00,160.87,160.87,160.68,160.7,37811.0,147.5007,147.5007,147.3265,147.3449,37811.0
2022-01-10 12:05:00,160.7,160.78,160.56,160.62,39161.0,147.3449,147.4182,147.2165,147.2715,39161.0
2022-01-10 12:10:00,160.62,160.88,160.62,160.87,23812.0,147.2715,147.5099,147.2715,147.5007,23812.0
2022-01-10 12:15:00,160.88,161.11,160.86,161.09,29239.0,147.5099,147.7208,147.4916,147.7025,29239.0
2022-01-10 12:20:00,161.08,161.08,160.94,161.05,22313.0,147.6933,147.6933,147.5649,147.6658,22313.0
2022-01-10 12:25:00,161.04,161.24,161.04,161.24,30605.0,147.6566,147.84,147.6566,147.84,30605.0
2022-01-10 12:30:00,161.23,161.33,161.2,161.27,41105.0,147.8308,147.9225,147.8033,147.8675,41105.0
2022-01-10 12:35:00,161.27,161.34,161.21,161.31,28161.0,147.8675,147.9317,147.8125,147.9042,28161.0
2022-01-10 12:40:00,161.31,161.56,161.31,161.45,42587.0,147.9042,148.1334,147.9042,148.0325,42587.0
2022-01-10 12:45:00,161.47,161.6,161.42,161.44,29969.0,148.0509,148.1701,148.005,148.0234,29969.0
2022-01-10 12:50:00,161.43,161.65,161.42,161.57,50844.0,148.0142,148.2159,148.005,148.1426,50844.0
2022-01-10 12:55:00,161.56,161.65,161.54,161.59,14534.0,148.1334,148.2159,148.1151,148.1609,14534.0
2022-01-10 13:00:00,161.61,161.8,161.59,161.63,48207.0,148.1792,148.3534,148.1609,148.1976,48207.0
2022-01-10 13:05:00,161.62,161.69,161.55,161.59,20550.0,148.1884,148.2526,148.1242,148.1609,20550.0
2022-01-10 13:10:00,161.61,161.68,161.53,161.56,20782.0,148.1792,148.2434,148.1059,148.1334,20782.0
2022-01-10 13:15:00,161.55,161.56,161.3,161.31,28853.0,148.1242,148.1334,147.895,147.9042,28853.0
2022-01-10 13:20:00,161.33,161.42,161.19,161.31,34318.0,147.9225,148.005,147.7941,147.9042,34318.0
2022-01-10 13:25:00,161.31,161.44,161.27,161.29,42669.0,147.9042,148.0234,147.8675,147.8858,42669.0
2022-01-10 13:30:00,161.27,161.33,161.07,161.21,49398.0,147.8675,147.9225,147.6841,147.8125,49398.0
2022-01-10 13:35:00,161.22,161.25,161.13,161.18,32905.0,147.8216,147.8492,147.7391,147.785,32905.0
2022-01-10 13:40:00,161.18,161.37,161.15,161.22,55465.0,147.785,147.9592,147.7575,147.8216,55465.0
2022-01-10 13:45:00,161.23,161.39,161.23,161.38,33935.0,147.8308,147.9775,147.8308,147.9684,33935.0
2022-01-10 13:50:00,161.38,161.44,161.33,161.37,60766.0,147.9684,148.0234,147.9225,147.9592,60766.0
2022-01-10 13:55:00,161.37,161.43,161.26,161.39,49434.0,147.9592,148.0142,147.8583,147.9775,49434.0
2022-01-10 14:00:00,161.39,161.43,161.23,161.24,52026.0,147.9775,148.0142,147.8308,147.84,52026.0
2022-01-10 14:05:00,161.24,161.42,161.18,161.4,55420.0,147.84,148.005,147.785,147.9867,55420.0
2022-01-10 14:10:00,161.41,161.46,161.25,161.32,32801.0,147.9959,148.0417,147.8492,147.9133,32801.0
2022-01-10 14:15:00,161.33,161.5,161.33,161.34,50342.0,147.9225,148.0784,147.9225,147.9317,50342.0
2022-01-10 14:20:00,161.33,161.39,161.25,161.28,41092.0,147.9225,147.9775,147.8492,147.8767,41092.0
2022-01-10 14:25:00,161.29,161.29,161.18,161.19,60211.0,147.8858,147.8858,147.785,147.7941,60211.0
2022-01-10 14:30:00,161.18,161.2,160.94,161.07,58522.0,147.785,147.8033,147.5649,147.6841,58522.0
2022-01-10 14:35:00,161.09,161.1,160.88,160.91,34543.0,147.7025,147.7116,147.5099,147.5374,34543.0
2022-01-10 14:40:00,160.9,160.95,160.77,160.81,32815.0,147.5282,147.5741,147.409,147.4457,32815.0
2022-01-10 14:45:00,160.82,160.96,160.8,160.86,33580.0,147.4549,147.5833,147.4366,147.4916,33580.0
2022-01-10 14:50:00,160.86,160.89,160.59,160.74,48545.0,147.4916,147.5191,147.244,147.3815,48545.0
2022-01-10 14:55:00,160.72,160.91,160.67,160.89,34181.0,147.3632,147.5374,147.3174,147.5191,34181.0
2022-01-10 15:00:00,160.9,161.01,160.84,160.85,37927.0,147.5282,147.6291,147.4732,147.4824,37927.0
2022-01-10 15:05:00,160.85,160.86,160.56,160.63,53454.0,147.4824,147.4916,147.2165,147.2807,53454.0
2022-01-10 15:10:00,160.62,160.84,160.51,160.52,63107.0,147.2715,147.4732,147.1707,147.1798,63107.0
2022-01-10 15:15:00,160.52,160.53,160.24,160.26,63530.0,147.1798,147.189,146.9231,146.9414,63530.0
2022-01-10 15:20:00,160.24,160.36,160.17,160.22,59309.0,146.9231,147.0331,146.8589,146.9048,59309.0
2022-01-10 15:25:00,160.23,160.38,160.17,160.26,68802.0,146.9139,147.0515,146.8589,146.9414,68802.0
2022-01-10 15:30:00,160.26,160.47,160.2,160.4,87870.0,146.9414,147.134,146.8864,147.0698,87870.0
2022-01-10 15:35:00,160.42,160.49,160.31,160.38,88762.0,147.0881,147.1523,146.9873,147.0515,88762.0
2022-01-10 15:40:00,160.39,160.52,160.23,160.34,136548.0,147.0606,147.1798,146.9139,147.0148,136548.0
2022-01-10 15:45:00,160.33,160.5,160.28,160.42,154248.0,147.0056,147.1615,146.9598,147.0881,154248.0
2022-01-10 15:50:00,160.42,160.5,160.21,160.26,130131.0,147.0881,147.1615,146.8956,146.9414,130131.0
2022-01-10 15:55:00,160.26,160.56,160.17,160.52,394731.0,146.9414,147.2165,146.8589,147.1798,394731.0
2022-01-11 09:30:00,160.22,160.22,159.28,159.45,267417.0,146.9048,146.9048,146.0429,146.1987,267417.0
2022-01-11 09:35:00,159.41,159.49,158.81,159.29,133287.0,146.1621,146.2354,145.6119,146.052,133287.0
2022-01-11 09:40:00,159.28,159.28,158.73,158.9,115466.0,146.0429,146.0429,145.5386,145.6945,115466.0
2022-01-11 09:45:00,158.91,158.91,158.17,158.19,256618.0,145.7036,145.7036,145.0251,145.0435,256618.0
2022-01-11 09:50:00,158.18,158.42,157.95,158.02,121287.0,145.0343,145.2543,144.8234,144.8876,121287.0
2022-01-11 09:55:00,158.07,158.2,157.68,157.84,137619.0,144.9334,145.0526,144.5758,144.7225,137619.0
2022-01-11 10:00:00,157.84,157.92,157.44,157.79,167960.0,144.7225,144.7959,144.3558,144.6767,167960.0
2022-01-11 10:05:00,157.79,157.96,157.67,157.9,107362.0,144.6767,144.8326,144.5667,144.7776,107362.0
2022-01-11 10:10:00,157.89,157.99,157.63,157.8,75579.0,144.7684,144.8601,144.53,144.6859,75579.0
2022-01-11 10:15:00,157.78,158.09,157.73,158.01,81402.0,144.6675,144.9518,144.6217,144.8784,81402.0
2022-01-11 10:20:00,158.0,158.08,157.53,157.62,110181.0,144.8693,144.9426,144.4383,144.5208,110181.0
2022-01-11 10:25:00,157.64,157.83,157.55,157.74,107526.0,144.5392,144.7134,144.4566,144.6309,107526.0
2022-01-11 10:30:00,157.73,157.87,157.09,157.16,176685.0,144.6217,144.7501,144.0349,144.0991,176685.0
2022-01-11 10:35:00,157.16,157.56,157.1,157.37,159667.0,144.0991,144.4658,144.044,144.2916,159667.0
2022-01-11 10:40:00,157.35,157.46,157.12,157.23,78433.0,144.2733,144.3741,144.0624,144.1632,78433.0
2022-01-11 10:45:00,157.24,157.56,157.2,157.32,71709.0,144.1724,144.4658,144.1357,144.2458,71709.0
2022-01-11 10:50:00,157.3,157.3,157.02,157.14,70596.0,144.2274,144.2274,143.9707,144.0807,70596.0
2022-01-11 10:55:00,157.15,157.3,157.06,157.24,73803.0,144.0899,144.2274,144.0074,144.1724,73803.0
2022-01-11 11:00:00,157.25,157.28,157.07,157.17,84582.0,144.1816,144.2091,144.0165,144.1082,84582.0
2022-01-11 11:05:00,157.17,157.28,157.06,157.07,72675.0,144.1082,144.2091,144.0074,144.0165,72675.0
2022-01-11 11:10:00,157.08,157.26,156.91,156.94,96454.0,144.0257,144.1907,143.8698,143.8973,96454.0
2022-01-11 11:15:00,156.95,157.19,156.95,157.19,71642.0,143.9065,144.1266,143.9065,144.1266,71642.0
2022-01-11 11:20:00,157.16,157.33,157.05,157.11,92638.0,144.0991,144.2549,143.9982,144.0532,92638.0
2022-01-11 11:25:00,157.1,157.21,156.92,157.05,93775.0,144.044,144.1449,143.879,143.9982,93775.0
2022-01-11 11:30:00,157.04,157.25,157.02,157.2,82134.0,143.989,144.1816,143.9707,144.1357,82134.0
2022-01-11 11:35:00,157.2,157.45,157.19,157.38,84176.0,144.1357,144.365,144.1266,144.3008,84176.0
2022-01-11 11:40:00,157.38,157.65,157.35,157.44,64295.0,144.3008,144.5483,144.2733,144.3558,64295.0
2022-01-11 11:45:00,157.44,157.53,157.1,157.15,58213.0,144.3558,144.4383,144.044,144.0899,58213.0
2022-01-11 11:50:00,157.16,157.43,157.13,157.34,53678.0,144.0991,144.3466,144.0716,144.2641,53678.0
2022-01-11 11:55:00,157.34,157.38,157.2,157.27,58944.0,144.2641,144.3008,144.1357,144.1999,58944.0
2022-01-11 12:00:00,157.27,157.54,157.19,157.52,52011.0,144.1999,144.4475,144.1266,144.4291,52011.0
2022-01-11 12:05:00,157.52,157.66,157.51,157.66,45709.0,144.4291,144.5575,144.42,144.5575,45709.0
2022-01-11 12:10:00,157.66,157.88,157.62,157.8,57309.0,144.5575,144.7592,144.5208,144.6859,57309.0
2022-01-11 12:15:00,157.79,157.95,157.78,157.95,41108.0,144.6767,144.8234,144.6675,144.8234,41108.0
2022-01-11 12:20:00,157.95,157.97,157.84,157.88,48132.0,144.8234,144.8417,144.7225,144.7592,48132.0
2022-01-11 12:25:00,157.9,157.92,157.81,157.88,32740.0,144.7776,144.7959,144.695,144.7592,32740.0
2022-01-11 12:30:00,157.89,157.93,157.81,157.88,57494.0,144.7684,144.8051,144.695,144.7592,57494.0
2022-01-11 12:35:00,157.87,157.92,157.82,157.86,36718.0,144.7501,144.7959,144.7042,144.7409,36718.0
2022-01-11 12:40:00,157.86,157.93,157.8,157.82,48694.0,144.7409,144.8051,144.6859,144.7042,48694.0
2022-01-11 12:45:00,157.83,157.92,157.77,157.82,41630.0,144.7134,144.7959,144.6584,144.7042,41630.0
2022-01-11 12:50:00,157.83,157.99,157.83,157.99,49601.0,144.7134,144.8601,144.7134,144.8601,49601.0
2022-01-11 12:55:00,157.99,158.19,157.95,158.16,85423.0,144.8601,145.0435,144.8234,145.016,85423.0
2022-01-11 13:00:00,158.14,158.39,158.08,158.35,52071.0,144.9976,145.2268,144.9426,145.1902,52071.0
2022-01-11 13:05:00,158.36,158.38,158.26,158.36,34737.0,145.1993,145.2177,145.1076,145.1993,34737.0
2022-01-11 13:10:00,158.36,158.36,158.16,158.22,42007.0,145.1993,145.1993,145.016,145.071,42007.0
2022-01-11 13:15:00,158.23,158.31,158.2,158.23,25608.0,145.0801,145.1535,145.0526,145.0801,25608.0
2022-01-11 13:20:00,158.21,158.26,158.02,158.17,88218.0,145.0618,145.1076,144.8876,145.0251,88218.0
2022-01-11 13:25:00,158.18,158.22,158.14,158.17,29759.0,145.0343,145.071,144.9976,145.0251,29759.0
2022-01-11 13:30:00,158.17,158.18,158.07,158.09,27922.0,145.0251,145.0343,144.9334,144.9518,27922.0
2022-01-11 13:35:00,158.1,158.2,158.1,158.19,33784.0,144.9609,145.0526,144.9609,145.0435,33784.0
2022-01-11 13:40:00,158.19,158.24,158.12,158.12,29026.0,145.0435,145.0893,144.9793,144.9793,29026.0
2022-01-11 13:45:00,158.12,158.19,158.03,158.06,44693.0,144.9793,145.0435,144.8968,144.9243,44693.0
2022-01-11 13:50:00,158.06,158.13,157.98,158.02,39719.0,144.9243,144.9884,144.8509,144.8876,39719.0
2022-01-11 13:55:00,158.03,158.05,157.81,157.86,46431.0,144.8968,144.9151,144.695,144.7409,46431.0
2022-01-11 14:00:00,157.85,157.85,157.72,157.72,86005.0,144.7317,144.7317,144.6125,144.6125,86005.0
2022-01-11 14:05:00,157.71,157.8,157.65,157.69,58316.0,144.6034,144.6859,144.5483,144.585,58316.0
2022-01-11 14:10:00,157.69,157.76,157.62,157.65,50799.0,144.585,144.6492,144.5208,144.5483,50799.0
2022-01-11 14:15:00,157.65,157.65,157.47,157.56,49647.0,144.5483,144.5483,144.3833,144.4658,49647.0
2022-01-11 14:20:00,157.58,157.72,157.56,157.72,43989.0,144.4842,144.6125,144.4658,144.6125,43989.0
2022-01-11 14:25:00,157.72,157.86,157.68,157.82,66886.0,144.6125,144.7409,144.5758,144.7042,66886.0
2022-01-11 14:30:00,157.83,158.04,157.82,158.03,46645.0,144.7134,144.9059,144.7042,144.8968,46645.0
2022-01-11 14:35:00,158.03,158.03,157.9,157.9,47644.0,144.8968,144.8968,144.7776,144.7776,47644.0
2022-01-11 14:40:00,157.9,157.92,157.81,157.84,41156.0,144.7776,144.7959,144.695,144.7225,41156.0
2022-01-11 14:45:00,157.84,157.92,157.81,157.82,39036.0,144.7225,144.7959,144.695,144.7042,39036.0
2022-01-11 14:50:00,157.82,157.82,157.75,157.8,48952.0,144.7042,144.7042,144.64,144.6859,48952.0
2022-01-11 14:55:00,157.8,157.92,157.78,157.91,39779.0,144.6859,144.7959,144.6675,144.7867,39779.0
2022-01-11 15:00:00,157.9,158.25,157.9,158.25,53097.0,144.7776,145.0985,144.7776,145.0985,53097.0
2022-01-11 15:05:00,158.24,158.32,158.2,158.23,42230.0,145.0893,145.1627,145.0526,145.0801,42230.0
2022-01-11 15:10:00,158.21,158.23,158.11,158.12,46434.0,145.0618,145.0801,144.9701,144.9793,46434.0
2022-01-11 15:15:00,158.12,158.21,158.08,158.1,58544.0,144.9793,145.0618,144.9426,144.9609,58544.0
2022-01-11 15:20:00,158.11,158.48,158.08,158.45,85539.0,144.9701,145.3094,144.9426,145.2819,85539.0
2022-01-11 15:25:00,158.46,158.6,158.34,158.59,68503.0,145.291,145.4194,145.181,145.4102,68503.0
2022-01-11 15:30:00,158.57,158.69,158.5,158.56,86244.0,145.3919,145.5019,145.3277,145.3827,86244.0
2022-01-11 15:35:00,158.56,158.69,158.54,158.65,95278.0,145.3827,145.5019,145.3644,145.4652,95278.0
2022-01-11 15:40:00,158.66,158.69,158.46,158.58,131908.0,145.4744,145.5019,145.291,145.401,131908.0
2022-01-11 15:45:00,158.56,158.57,158.31,158.49,109874.0,145.3827,145.3919,145.1535,145.3185,109874.0
2022-01-11 15:50:00,158.5,158.6,158.34,158.47,191752.0,145.3277,145.4194,145.181,145.3002,191752.0
2022-01-11 15:55:00,158.47,158.67,158.41,158.67,489449.0,145.3002,145.4836,145.2452,145.4836,489449.0
2022-01-12 09:30:00,158.26,158.75,158.06,158.22,191621.0,145.1076,145.5569,144.9243,145.071,191621.0
2022-01-12 09:35:00,158.26,158.39,158.04,158.31,60428.0,145.1076,145.2268,144.9059,145.1535,60428.0
2022-01-12 09:40:00,158.35,158.42,157.83,158.18,89597.0,145.1902,145.2543,144.7134,145.0343,89597.0
2022-01-12 09:45:00,158.17,158.84,158.17,158.67,74369.0,145.0251,145.6394,145.0251,145.4836,74369.0
2022-01-12 09:50:00,158.69,158.76,158.37,158.47,56864.0,145.5019,145.5661,145.2085,145.3002,56864.0
2022-01-12 09:55:00,158.5,158.54,158.16,158.22,67589.0,145.3277,145.3644,145.016,145.071,67589.0
2022-01-12 10:00:00,158.21,158.56,158.21,158.47,64155.0,145.0618,145.3827,145.0618,145.3002,64155.0
2022-01-12 10:05:00,158.5,158.81,158.42,158.49,55233.0,145.3277,145.6119,145.2543,145.3185,55233.0
2022-01-12 10:10:00,158.51,158.53,158.24,158.39,74896.0,145.3369,145.3552,145.0893,145.2268,74896.0
2022-01-12 10:15:00,158.39,158.79,158.36,158.79,33391.0,145.2268,145.5936,145.1993,145.5936,33391.0
2022-01-12 10:20:00,158.83,158.86,158.67,158.67,40956.0,145.6303,145.6578,145.4836,145.4836,40956.0
2022-01-12 10:25:00,158.67,158.85,158.58,158.8,38130.0,145.4836,145.6486,145.401,145.6028,38130.0
2022-01-12 10:30:00,158.79,158.99,158.78,158.9,40044.0,145.5936,145.777,145.5844,145.6945,40044.0
2022-01-12 10:35:00,158.89,159.12,158.89,158.89,49436.0,145.6853,145.8962,145.6853,145.6853,49436.0
2022-01-12 10:40:00,158.89,159.07,158.75,158.87,42482.0,145.6853,145.8503,145.5569,145.6669,42482.0
2022-01-12 10:45:00,158.86,158.92,158.63,158.63,35418.0,145.6578,145.7128,145.4469,145.4469,35418.0
2022-01-12 10:50:00,158.65,159.04,158.62,159.02,38548.0,145.4652,145.8228,145.4377,145.8045,38548.0
2022-01-12 10:55:00,159.04,159.26,158.98,159.04,57806.0,145.8228,146.0245,145.7678,145.8228,57806.0
2022-01-12 11:00:00,159.06,159.21,158.99,159.02,43204.0,145.8412,145.9787,145.777,145.8045,43204.0
2022-01-12 11:05:00,159.03,159.36,159.03,159.2,32336.0,145.8137,146.1162,145.8137,145.9695,32336.0
2022-01-12 11:10:00,159.2,159.31,159.01,159.03,43932.0,145.9695,146.0704,145.7953,145.8137,43932.0
2022-01-12 11:15:00,159.01,159.11,158.87,158.9,34997.0,145.7953,145.887,145.6669,145.6945,34997.0
2022-01-12 11:20:00,158.87,158.9,158.61,158.62,42599.0,145.6669,145.6945,145.4286,145.4377,42599.0
2022-01-12 11:25:00,158.63,158.87,158.62,158.83,23007.0,145.4469,145.6669,145.4377,145.6303,23007.0
2022-01-12 11:30:00,158.86,159.05,158.85,158.95,30625.0,145.6578,145.832,145.6486,145.7403,30625.0
2022-01-12 11:35:00,158.93,158.98,158.8,158.84,20737.0,145.722,145.7678,145.6028,145.6394,20737.0
2022-01-12 11:40:00,158.83,158.99,158.83,158.94,21792.0,145.6303,145.777,145.6303,145.7311,21792.0
2022-01-12 11:45:00,158.94,159.01,158.87,158.9,29407.0,145.7311,145.7953,145.6669,145.6945,29407.0
2022-01-12 11:50:00,158.87,158.87,158.75,158.77,21563.0,145.6669,145.6669,145.5569,145.5753,21563.0
2022-01-12 11:55:00,158.76,158.95,158.75,158.91,28532.0,145.5661,145.7403,145.5569,145.7036,28532.0
2022-01-12 12:00:00,158.9,158.97,158.86,158.87,19380.0,145.6945,145.7586,145.6578,145.6669,19380.0
2022-01-12 12:05:00,158.87,158.87,158.76,158.79,34605.0,145.6669,145.6669,145.5661,145.5936,34605.0
2022-01-12 12:10:00,158.79,158.88,158.79,158.82,14774.0,145.5936,145.6761,145.5936,145.6211,14774.0
2022-01-12 12:15:00,158.82,158.97,158.79,158.97,29435.0,145.6211,145.7586,145.5936,145.7586,29435.0
2022-01-12 12:20:00,158.95,159.08,158.94,159.05,21077.0,145.7403,145.8595,145.7311,145.832,21077.0
2022-01-12 12:25:00,159.05,159.15,158.96,158.96,26965.0,145.832,145.9237,145.7495,145.7495,26965.0
2022-01-12 12:30:00,158.97,158.98,158.87,158.89,16440.0,145.7586,145.7678,145.6669,145.6853,16440.0
2022-01-12 12:35:00,158.88,159.0,158.74,158.75,28927.0,145.6761,145.7861,145.5478,145.5569,28927.0
2022-01-12 12:40:00,158.75,158.76,158.64,158.71,19702.0,145.5569,145.5661,145.4561,145.5202,19702.0
2022-01-12 12:45:00,158.71,158.81,158.7,158.75,19281.0,145.5202,145.6119,145.5111,145.5569,19281.0
2022-01-12 12:50:00,158.78,158.94,158.75,158.92,20119.0,145.5844,145.7311,145.5569,145.7128,20119.0
2022-01-12 12:55:00,158.89,158.94,158.89,158.92,20715.0,145.6853,145.7311,145.6853,145.7128,20715.0
2022-01-12 13:00:00,158.93,159.06,158.92,159.03,30740.0,145.722,145.8412,145.7128,145.8137,30740.0
2022-01-12 13:05:00,159.06,159.06,158.89,158.89,23044.0,145.8412,145.8412,145.6853,145.6853,23044.0
2022-01-12 13:10:00,158.88,159.0,158.87,158.93,20592.0,145.6761,145.7861,145.6669,145.722,20592.0
2022-01-12 13:15:00,158.95,158.96,158.77,158.82,58663.0,145.7403,145.7495,145.5753,145.6211,58663.0
2022-01-12 13:20:00,158.83,158.83,158.69,158.69,20467.0,145.6303,145.6303,145.5019,145.5019,20467.0
2022-01-12 13:25:00,158.7,158.76,158.67,158.69,20849.0,145.5111,145.5661,145.4836,145.5019,20849.0
2022-01-12 13:30:00,158.72,158.78,158.68,158.77,27778.0,145.5294,145.5844,145.4927,145.5753,27778.0
2022-01-12 13:35:00,158.77,158.77,158.66,158.68,34342.0,145.5753,145.5753,145.4744,145.4927,34342.0
2022-01-12 13:40:00,158.67,158.7,158.58,158.6,23360.0,145.4836,145.5111,145.401,145.4194,23360.0
2022-01-12 13:45:00,158.59,158.65,158.47,158.47,31482.0,145.4102,145.4652,145.3002,145.3002,31482.0
2022-01-12 13:50:00,158.48,158.59,158.47,158.52,28926.0,145.3094,145.4102,145.3002,145.346,28926.0
2022-01-12 13:55:00,158.52,158.58,158.5,158.5,17655.0,145.346,145.401,145.3277,145.3277,17655.0
2022-01-12 14:00:00,158.49,158.53,158.44,158.48,37034.0,145.3185,145.3552,145.2727,145.3094,37034.0
2022-01-12 14:05:00,158.46,158.67,158.44,158.54,34627.0,145.291,145.4836,145.2727,145.3644,34627.0
2022-01-12 14:10:00,158.53,158.58,158.43,158.51,90753.0,145.3552,145.401,145.2635,145.3369,90753.0
2022-01-12 14:15:00,158.5,158.57,158.44,158.53,35609.0,145.3277,145.3919,145.2727,145.3552,35609.0
2022-01-12 14:20:00,158.54,158.62,158.49,158.61,29521.0,145.3644,145.4377,145.3185,145.4286,29521.0
2022-01-12 14:25:00,158.62,158.67,158.59,158.65,44402.0,145.4377,145.4836,145.4102,145.4652,44402.0
2022-01-12 14:30:00,158.67,158.73,158.63,158.66,42253.0,145.4836,145.5386,145.4469,145.4744,42253.0
2022-01-12 14:35:00,158.65,158.66,158.5,158.5,45436.0,145.4652,145.4744,145.3277,145.3277,45436.0
2022-01-12 14:40:00,158.5,158.61,158.48,158.49,48679.0,145.3277,145.4286,145.3094,145.3185,48679.0
2022-01-12 14:45:00,158.49,158.58,158.44,158.5,48950.0,145.3185,145.401,145.2727,145.3277,48950.0
2022-01-12 14:50:00,158.52,158.55,158.47,158.48,51699.0,145.346,145.3735,145.3002,145.3094,51699.0
2022-01-12 14:55:00,158.46,158.51,158.29,158.29,53988.0,145.291,145.3369,145.1352,145.1352,53988.0
2022-01-12 15:00:00,158.31,158.31,158.17,158.21,88881.0,145.1535,145.1535,145.0251,145.0618,88881.0
2022-01-12 15:05:00,158.22,158.27,158.18,158.23,62709.0,145.071,145.1168,145.0343,145.0801,62709.0
2022-01-12 15:10:00,158.23,158.31,158.21,158.31,74854.0,145.0801,145.1535,145.0618,145.1535,74854.0
2022-01-12 15:15:00,158.31,158.37,158.22,158.35,75417.0,145.1535,145.2085,145.071,145.1902,75417.0
2022-01-12 15:20:00,158.34,158.45,158.33,158.39,60334.0,145.181,145.2819,145.1718,145.2268,60334.0
2022-01-12 15:25:00,158.4,158.46,158.37,158.46,38918.0,145.236,145.291,145.2085,145.291,38918.0
2022-01-12 15:30:00,158.46,158.5,158.34,158.34,63410.0,145.291,145.3277,145.181,145.181,63410.0
2022-01-12 15:35:00,158.35,158.63,158.35,158.63,54278.0,145.1902,145.4469,145.1902,145.4469,54278.0
2022-01-12 15:40:00,158.62,158.65,158.55,158.58,54887.0,145.4377,145.4652,145.3735,145.401,54887.0
2022-01-12 15:45:00,158.59,158.75,158.51,158.72,85429.0,145.4102,145.5569,145.3369,145.5294,85429.0
2022-01-12 15:50:00,158.68,158.95,158.67,158.87,82799.0,145.4927,145.7403,145.4836,145.6669,82799.0
2022-01-12 15:55:00,158.89,159.14,158.88,159.0,422999.0,145.6853,145.9145,145.6761,145.7861,422999.0
2022-01-13 09:30:00,159.31,159.45,158.8,158.91,180136.0,146.0704,146.1987,145.6028,145.7036,180136.0
2022-01-13 09:35:00,158.91,158.94,158.42,158.63,50400.0,145.7036,145.7311,145.2543,145.4469,50400.0
2022-01-13 09:40:00,158.64,158.67,158.41,158.52,55360.0,145.4561,145.4836,145.2452,145.346,55360.0
2022-01-13 09:45:00,158.52,158.66,158.28,158.41,63930.0,145.346,145.4744,145.126,145.2452,63930.0
2022-01-13 09:50:00,158.4,158.54,158.1,158.33,69071.0,145.236,145.3644,144.9609,145.1718,69071.0
2022-01-13 09:55:00,158.34,158.42,157.97,158.05,68335.0,145.181,145.2543,144.8417,144.9151,68335.0
2022-01-13 10:00:00,158.05,158.14,157.9,157.92,61053.0,144.9151,144.9976,144.7776,144.7959,61053.0
2022-01-13 10:05:00,157.91,158.06,157.82,157.86,50927.0,144.7867,144.9243,144.7042,144.7409,50927.0
2022-01-13 10:10:00,157.86,158.0,157.78,157.97,71403.0,144.7409,144.8693,144.6675,144.8417,71403.0
2022-01-13 10:15:00,157.97,158.39,157.97,158.34,65755.0,144.8417,145.2268,144.8417,145.181,65755.0
2022-01-13 10:20:00,158.33,158.38,158.13,158.31,53159.0,145.1718,145.2177,144.9884,145.1535,53159.0
2022-01-13 10:25:00,158.31,158.48,158.31,158.37,37170.0,145.1535,145.3094,145.1535,145.2085,37170.0
2022-01-13 10:30:00,158.37,158.86,158.36,158.8,54581.0,145.2085,145.6578,145.1993,145.6028,54581.0
2022-01-13 10:35:00,158.79,158.83,158.63,158.83,50691.0,145.5936,145.6303,145.4469,145.6303,50691.0
2022-01-13 10:40:00,158.88,159.01,158.78,158.89,56052.0,145.6761,145.7953,145.5844,145.6853,56052.0
2022-01-13 10:45:00,158.88,158.89,158.54,158.73,53022.0,145.6761,145.6853,145.3644,145.5386,53022.0
2022-01-13 10:50:00,158.74,158.93,158.71,158.8,42776.0,145.5478,145.722,145.5202,145.6028,42776.0
2022-01-13 10:55:00,158.78,158.78,158.59,158.6,36278.0,145.5844,145.5844,145.4102,145.4194,36278.0
2022-01-13 11:00:00,158.61,158.66,158.49,158.57,47556.0,145.4286,145.4744,145.3185,145.3919,47556.0
2022-01-13 11:05:00,158.55,158.56,158.34,158.5,34238.0,145.3735,145.3827,145.181,145.3277,34238.0
2022-01-13 11:10:00,158.5,158.59,158.35,158.39,34904.0,145.3277,145.4102,145.1902,145.2268,34904.0
2022-01-13 11:15:00,158.37,158.53,158.31,158.41,30633.0,145.2085,145.3552,145.1535,145.2452,30633.0
2022-01-13 11:20:00,158.43,158.49,158.33,158.48,33780.0,145.2635,145.3185,145.1718,145.3094,33780.0
2022-01-13 11:25:00,158.48,158.65,158.42,158.59,59802.0,145.3094,145.4652,145.2543,145.4102,59802.0
2022-01-13 11:30:00,158.59,158.63,158.47,158.47,35113.0,145.4102,145.4469,145.3002,145.3002,35113.0
2022-01-13 11:35:00,158.45,158.53,158.34,158.44,41871.0,145.2819,145.3552,145.181,145.2727,41871.0
2022-01-13 11:40:00,158.45,158.48,158.31,158.32,32816.0,145.2819,145.3094,145.1535,145.1627,32816.0
2022-01-13 11:45:00,158.34,158.46,158.31,158.36,59517.0,145.181,145.291,145.1535,145.1993,59517.0
2022-01-13 11:50:00,158.39,158.44,158.27,158.31,40491.0,145.2268,145.2727,145.1168,145.1535,40491.0
2022-01-13 11:55:00,158.31,158.41,158.27,158.34,74856.0,145.1535,145.2452,145.1168,145.181,74856.0
2022-01-13 12:00:00,158.35,158.42,158.25,158.31,41784.0,145.1902,145.2543,145.0985,145.1535,41784.0
2022-01-13 12:05:00,158.29,158.38,158.24,158.29,33088.0,145.1352,145.2177,145.0893,145.1352,33088.0
2022-01-13 12:10:00,158.3,158.3,158.2,158.25,50230.0,145.1443,145.1443,145.0526,145.0985,50230.0
2022-01-13 12:15:00,158.22,158.28,158.1,158.27,41349.0,145.071,145.126,144.9609,145.1168,41349.0
2022-01-13 12:20:00,158.28,158.3,158.11,158.29,35038.0,145.126,145.1443,144.9701,145.1352,35038.0
2022-01-13 12:25:00,158.27,158.31,158.13,158.27,31394.0,145.1168,145.1535,144.9884,145.1168,31394.0
2022-01-13 12:30:00,158.26,158.41,158.25,158.28,35066.0,145.1076,145.2452,145.0985,145.126,35066.0
2022-01-13 12:35:00,158.27,158.49,158.27,158.44,32266.0,145.1168,145.3185,145.1168,145.2727,32266.0
2022-01-13 12:40:00,158.44,158.5,158.37,158.5,21291.0,145.2727,145.3277,145.2085,145.3277,21291.0
2022-01-13 12:45:00,158.48,158.51,158.35,158.4,38047.0,145.3094,145.3369,145.1902,145.236,38047.0
2022-01-13 12:50:00,158.36,158.46,158.33,158.42,29063.0,145.1993,145.291,145.1718,145.2543,29063.0
2022-01-13 12:55:00,158.42,158.42,158.28,158.29,19715.0,145.2543,145.2543,145.126,145.1352,19715.0
2022-01-13 13:00:00,158.29,158.38,158.25,158.3,71995.0,145.1352,145.2177,145.0985,145.1443,71995.0
2022-01-13 13:05:00,158.29,158.3,158.18,158.21,39718.0,145.1352,145.1443,145.0343,145.0618,39718.0
2022-01-13 13:10:00,158.2,158.33,158.17,158.32,20790.0,145.0526,145.1718,145.0251,145.1627,20790.0
2022-01-13 13:15:00,158.33,158.41,158.28,158.31,25681.0,145.1718,145.2452,145.126,145.1535,25681.0
2022-01-13 13:20:00,158.34,158.44,158.27,158.37,36308.0,145.181,145.2727,145.1168,145.2085,36308.0
2022-01-13 13:25:00,158.37,158.52,158.35,158.4,32594.0,145.2085,145.346,145.1902,145.236,32594.0
2022-01-13 13:30:00,158.38,158.41,158.29,158.35,24689.0,145.2177,145.2452,145.1352,145.1902,24689.0
2022-01-13 13:35:00,158.33,158.41,158.27,158.27,19892.0,145.1718,145.2452,145.1168,145.1168,19892.0
2022-01-13 13:40:00,158.28,158.29,158.07,158.12,49635.0,145.126,145.1352,144.9334,144.9793,49635.0
2022-01-13 13:45:00,158.13,158.17,158.05,158.07,42294.0,144.9884,145.0251,144.9151,144.9334,42294.0
2022-01-13 13:50:00,158.07,158.11,158.03,158.09,22176.0,144.9334,144.9701,144.8968,144.9518,22176.0
2022-01-13 13:55:00,158.09,158.15,158.05,158.14,43057.0,144.9518,145.0068,144.9151,144.9976,43057.0
2022-01-13 14:00:00,158.13,158.2,158.03,158.03,30166.0,144.9884,145.0526,144.8968,144.8968,30166.0
2022-01-13 14:05:00,158.03,158.14,158.01,158.12,26786.0,144.8968,144.9976,144.8784,144.9793,26786.0
2022-01-13 14:10:00,158.12,158.25,158.09,158.22,26763.0,144.9793,145.0985,144.9518,145.071,26763.0
2022-01-13 14:15:00,158.2,158.26,158.06,158.11,29227.0,145.0526,145.1076,144.9243,144.9701,29227.0
2022-01-13 14:20:00,158.13,158.13,157.96,157.96,25389.0,144.9884,144.9884,144.8326,144.8326,25389.0
2022-01-13 14:25:00,157.96,158.04,157.91,158.03,20912.0,144.8326,144.9059,144.7867,144.8968,20912.0
2022-01-13 14:30:00,158.05,158.14,158.03,158.13,33302.0,144.9151,144.9976,144.8968,144.9884,33302.0
2022-01-13 14:35:00,158.12,158.23,158.1,158.21,22793.0,144.9793,145.0801,144.9609,145.0618,22793.0
2022-01-13 14:40:00,158.21,158.37,158.21,158.34,27625.0,145.0618,145.2085,145.0618,145.181,27625.0
2022-01-13 14:45:00,158.35,158.53,158.34,158.53,20029.0,145.1902,145.3552,145.181,145.3552,20029.0
2022-01-13 14:50:00,158.51,158.52,158.32,158.35,38255.0,145.3369,145.346,145.1627,145.1902,38255.0
2022-01-13 14:55:00,158.37,158.42,158.31,158.33,17558.0,145.2085,145.2543,145.1535,145.1718,17558.0
2022-01-13 15:00:00,158.33,158.33,158.11,158.11,37212.0,145.1718,145.1718,144.9701,144.9701,37212.0
2022-01-13 15:05:00,158.11,158.28,158.07,158.25,31026.0,144.9701,145.126,144.9334,145.0985,31026.0
2022-01-13 15:10:00,158.24,158.31,158.18,158.3,29176.0,145.0893,145.1535,145.0343,145.1443,29176.0
2022-01-13 15:15:00,158.3,158.31,158.17,158.19,50852.0,145.1443,145.1535,145.0251,145.0435,50852.0
2022-01-13 15:20:00,158.19,158.32,158.17,158.26,27354.0,145.0435,145.1627,145.0251,145.1076,27354.0
2022-01-13 15:25:00,158.27,158.4,158.21,158.37,40053.0,145.1168,145.236,145.0618,145.2085,40053.0
2022-01-13 15:30:00,158.39,158.45,158.32,158.43,38300.0,145.2268,145.2819,145.1627,145.2635,38300.0
2022-01-13 15:35:00,158.42,158.45,158.26,158.26,42851.0,145.2543,145.2819,145.1076,145.1076,42851.0
2022-01-13 15:40:00,158.27,158.35,158.24,158.3,81284.0,145.1168,145.1902,145.0893,145.1443,81284.0
2022-01-13 15:45:00,158.3,158.31,158.02,158.03,85487.0,145.1443,145.1535,144.8876,144.8968,85487.0
2022-01-13 15:50:00,158.05,158.18,157.95,158.08,122960.0,144.9151,145.0343,144.8234,144.9426,122960.0
2022-01-13 15:55:00,158.09,158.38,157.88,158.34,404242.0,144.9518,145.2177,144.7592,145.181,404242.0
2022-01-14 09:30:00,158.07,158.43,158.01,158.09,192434.0,144.9334,145.2635,144.8784,144.9518,192434.0
2022-01-14 09:35:00,158.04,158.18,157.56,158.15,68638.0,144.9059,145.0343,144.4658,145.0068,68638.0
2022-01-14 09:40:00,158.13,158.18,157.75,157.99,67743.0,144.9884,145.0343,144.64,144.8601,67743.0
2022-01-14 09:45:00,158.01,158.43,157.95,158.25,59542.0,144.8784,145.2635,144.8234,145.0985,59542.0
2022-01-14 09:50:00,158.25,158.37,157.99,158.28,48965.0,145.0985,145.2085,144.8601,145.126,48965.0
2022-01-14 09:55:00,158.27,158.59,158.05,158.58,51856.0,145.1168,145.4102,144.9151,145.401,51856.0
2022-01-14 10:00:00,158.56,158.96,158.56,158.66,54167.0,145.3827,145.7495,145.3827,145.4744,54167.0
2022-01-14 10:05:00,158.66,158.89,158.51,158.8,55882.0,145.4744,145.6853,145.3369,145.6028,55882.0
2022-01-14 10:10:00,158.77,158.83,158.59,158.6,55775.0,145.5753,145.6303,145.4102,145.4194,55775.0
2022-01-14 10:15:00,158.62,158.69,158.33,158.56,65129.0,145.4377,145.5019,145.1718,145.3827,65129.0
2022-01-14 10:20:00,158.57,158.71,158.45,158.63,33771.0,145.3919,145.5202,145.2819,145.4469,33771.0
2022-01-14 10:25:00,158.65,158.65,158.38,158.52,56597.0,145.4652,145.4652,145.2177,145.346,56597.0
2022-01-14 10:30:00,158.53,158.81,158.53,158.79,36989.0,145.3552,145.6119,145.3552,145.5936,36989.0
2022-01-14 10:35:00,158.79,158.81,158.66,158.76,39098.0,145.5936,145.6119,145.4744,145.5661,39098.0
2022-01-14 10:40:00,158.76,158.82,158.66,158.76,50016.0,145.5661,145.6211,145.4744,145.5661,50016.0
2022-01-14 10:45:00,158.76,159.0,158.76,158.79,74181.0,145.5661,145.7861,145.5661,145.5936,74181.0
2022-01-14 10:50:00,158.78,158.88,158.58,158.82,39304.0,145.5844,145.6761,145.401,145.6211,39304.0
2022-01-14 10:55:00,158.81,158.85,158.64,158.84,43815.0,145.6119,145.6486,145.4561,145.6394,43815.0
2022-01-14 11:00:00,158.85,159.0,158.85,158.98,32362.0,145.6486,145.7861,145.6486,145.7678,32362.0
2022-01-14 11:05:00,158.97,159.09,158.89,159.05,46223.0,145.7586,145.8687,145.6853,145.832,46223.0
2022-01-14 11:10:00,159.05,159.06,158.86,158.87,43304.0,145.832,145.8412,145.6578,145.6669,43304.0
2022-01-14 11:15:00,158.88,158.98,158.77,158.88,43791.0,145.6761,145.7678,145.5753,145.6761,43791.0
2022-01-14 11:20:00,158.87,158.88,158.7,158.8,39452.0,145.6669,145.6761,145.5111,145.6028,39452.0
2022-01-14 11:25:00,158.79,159.12,158.77,159.12,31677.0,145.5936,145.8962,145.5753,145.8962,31677.0
2022-01-14 11:30:00,159.11,159.14,158.82,158.96,49340.0,145.887,145.9145,145.6211,145.7495,49340.0
2022-01-14 11:35:00,158.99,159.12,158.87,159.05,37980.0,145.777,145.8962,145.6669,145.832,37980.0
2022-01-14 11:40:00,159.04,159.34,159.01,159.29,39759.0,145.8228,146.0979,145.7953,146.052,39759.0
2022-01-14 11:45:00,159.3,159.69,159.23,159.67,85926.0,146.0612,146.4188,145.997,146.4005,85926.0
2022-01-14 11:50:00,159.66,159.83,159.59,159.73,46917.0,146.3913,146.5472,146.3271,146.4555,46917.0
2022-01-14 11:55:00,159.75,159.86,159.64,159.65,38688.0,146.4738,146.5747,146.373,146.3821,38688.0
2022-01-14 12:00:00,159.66,159.8,159.59,159.68,30828.0,146.3913,146.5197,146.3271,146.4096,30828.0
2022-01-14 12:05:00,159.69,159.98,159.67,159.95,115795.0,146.4188,146.6847,146.4005,146.6572,115795.0
2022-01-14 12:10:00,159.96,160.28,159.96,160.15,130764.0,146.6664,146.9598,146.6664,146.8406,130764.0
2022-01-14 12:15:00,160.14,160.19,160.01,160.07,64008.0,146.8314,146.8772,146.7122,146.7672,64008.0
2022-01-14 12:20:00,160.06,160.08,159.94,160.02,31193.0,146.7581,146.7764,146.648,146.7214,31193.0
2022-01-14 12:25:00,160.03,160.21,160.03,160.19,35387.0,146.7305,146.8956,146.7305,146.8772,35387.0
2022-01-14 12:30:00,160.18,160.25,160.11,160.24,29481.0,146.8681,146.9323,146.8039,146.9231,29481.0
2022-01-14 12:35:00,160.26,160.49,160.26,160.33,36322.0,146.9414,147.1523,146.9414,147.0056,36322.0
2022-01-14 12:40:00,160.32,160.32,160.07,160.23,114299.0,146.9964,146.9964,146.7672,146.9139,114299.0
2022-01-14 12:45:00,160.2,160.24,159.93,159.99,23938.0,146.8864,146.9231,146.6389,146.6939,23938.0
2022-01-14 12:50:00,160.0,160.0,159.73,159.8,22796.0,146.703,146.703,146.4555,146.5197,22796.0
2022-01-14 12:55:00,159.78,159.78,159.65,159.72,23637.0,146.5013,146.5013,146.3821,146.4463,23637.0
2022-01-14 13:00:00,159.71,159.79,159.59,159.76,33950.0,146.4371,146.5105,146.3271,146.483,33950.0
2022-01-14 13:05:00,159.75,159.79,159.58,159.61,47497.0,146.4738,146.5105,146.3179,146.3455,47497.0
2022-01-14 13:10:00,159.57,159.69,159.49,159.66,27042.0,146.3088,146.4188,146.2354,146.3913,27042.0
2022-01-14 13:15:00,159.64,159.69,159.56,159.6,18728.0,146.373,146.4188,146.2996,146.3363,18728.0
2022-01-14 13:20:00,159.59,159.6,159.49,159.59,22286.0,146.3271,146.3363,146.2354,146.3271,22286.0
2022-01-14 13:25:00,159.6,159.79,159.59,159.79,24235.0,146.3363,146.5105,146.3271,146.5105,24235.0
2022-01-14 13:30:00,159.78,159.89,159.7,159.7,31174.0,146.5013,146.6022,146.428,146.428,31174.0
2022-01-14 13:35:00,159.72,159.83,159.68,159.72,23768.0,146.4463,146.5472,146.4096,146.4463,23768.0
2022-01-14 13:40:00,159.72,159.8,159.61,159.75,29181.0,146.4463,146.5197,146.3455,146.4738,29181.0
2022-01-14 13:45:00,159.75,159.78,159.43,159.46,30096.0,146.4738,146.5013,146.1804,146.2079,30096.0
2022-01-14 13:50:00,159.47,159.55,159.25,159.3,37369.0,146.2171,146.2904,146.0154,146.0612,37369.0
2022-01-14 13:55:00,159.3,159.38,159.2,159.29,38759.0,146.0612,146.1346,145.9695,146.052,38759.0
2022-01-14 14:00:00,159.3,159.54,159.28,159.48,31626.0,146.0612,146.2813,146.0429,146.2263,31626.0
2022-01-14 14:05:00,159.48,159.5,159.39,159.41,39766.0,146.2263,146.2446,146.1437,146.1621,39766.0
2022-01-14 14:10:00,159.41,159.65,159.34,159.65,20885.0,146.1621,146.3821,146.0979,146.3821,20885.0
2022-01-14 14:15:00,159.65,159.68,159.49,159.57,33319.0,146.3821,146.4096,146.2354,146.3088,33319.0
2022-01-14 14:20:00,159.56,159.66,159.52,159.64,23092.0,146.2996,146.3913,146.2629,146.373,23092.0
2022-01-14 14:25:00,159.64,159.7,159.48,159.51,30410.0,146.373,146.428,146.2263,146.2538,30410.0
2022-01-14 14:30:00,159.52,159.82,159.49,159.8,25805.0,146.2629,146.538,146.2354,146.5197,25805.0
2022-01-14 14:35:00,159.79,159.86,159.74,159.75,24707.0,146.5105,146.5747,146.4646,146.4738,24707.0
2022-01-14 14:40:00,159.74,159.74,159.62,159.64,23737.0,146.4646,146.4646,146.3546,146.373,23737.0
2022-01-14 14:45:00,159.66,159.73,159.6,159.61,35572.0,146.3913,146.4555,146.3363,146.3455,35572.0
2022-01-14 14:50:00,159.63,159.8,159.61,159.77,39002.0,146.3638,146.5197,146.3455,146.4922,39002.0
2022-01-14 14:55:00,159.78,159.81,159.61,159.62,30565.0,146.5013,146.5288,146.3455,146.3546,30565.0
2022-01-14 15:00:00,159.63,159.82,159.58,159.76,48112.0,146.3638,146.538,146.3179,146.483,48112.0
2022-01-14 15:05:00,159.79,159.8,159.66,159.73,27762.0,146.5105,146.5197,146.3913,146.4555,27762.0
2022-01-14 15:10:00,159.74,159.94,159.74,159.89,35308.0,146.4646,146.648,146.4646,146.6022,35308.0
2022-01-14 15:15:00,159.86,159.94,159.81,159.86,51309.0,146.5747,146.648,146.5288,146.5747,51309.0
2022-01-14 15:20:00,159.87,160.05,159.86,159.91,57035.0,146.5838,146.7489,146.5747,146.6205,57035.0
2022-01-14 15:25:00,159.89,159.89,159.77,159.83,40937.0,146.6022,146.6022,146.4922,146.5472,40937.0
2022-01-14 15:30:00,159.83,159.88,159.74,159.81,59881.0,146.5472,146.593,146.4646,146.5288,59881.0
2022-01-14 15:35:00,159.81,159.82,159.59,159.73,69705.0,146.5288,146.538,146.3271,146.4555,69705.0
2022-01-14 15:40:00,159.72,159.79,159.56,159.78,90717.0,146.4463,146.5105,146.2996,146.5013,90717.0
2022-01-14 15:45:00,159.78,160.03,159.75,159.95,99973.0,146.5013,146.7305,146.4738,146.6572,99973.0
2022-01-14 15:50:00,159.93,160.06,159.84,160.05,150784.0,146.6389,146.7581,146.5563,146.7489,150784.0
2022-01-14 15:55:00,160.05,160.05,159.74,159.8,535263.0,146.7489,146.7489,146.4646,146.5197,535263.0
2022-01-18 09:30:00,158.53,158.53,157.86,157.94,310588.0,145.3552,145.3552,144.7409,144.8142,310588.0
2022-01-18 09:35:00,157.95,158.15,157.66,157.77,134118.0,144.8234,145.0068,144.5575,144.6584,134118.0
2022-01-18 09:40:00,157.76,157.94,157.23,157.52,154753.0,144.6492,144.8142,144.1632,144.4291,154753.0
2022-01-18 09:45:00,157.54,157.63,157.22,157.53,108187.0,144.4475,144.53,144.1541,144.4383,108187.0
2022-01-18 09:50:00,157.52,157.68,157.3,157.67,110641.0,144.4291,144.5758,144.2274,144.5667,110641.0
2022-01-18 09:55:00,157.67,157.76,157.26,157.58,77625.0,144.5667,144.6492,144.1907,144.4842,77625.0
2022-01-18 10:00:00,157.61,157.7,156.64,156.71,120336.0,144.5117,144.5942,143.6223,143.6865,120336.0
2022-01-18 10:05:00,156.72,156.96,156.35,156.5,134203.0,143.6956,143.9157,143.3564,143.4939,134203.0
2022-01-18 10:10:00,156.48,156.83,156.32,156.35,97205.0,143.4756,143.7965,143.3289,143.3564,97205.0
2022-01-18 10:15:00,156.33,156.38,156.12,156.24,72848.0,143.338,143.3839,143.1455,143.2555,72848.0
2022-01-18 10:20:00,156.25,156.42,156.16,156.26,166479.0,143.2647,143.4206,143.1822,143.2739,166479.0
2022-01-18 10:25:00,156.27,156.36,156.04,156.36,119456.0,143.283,143.3655,143.0721,143.3655,119456.0
2022-01-18 10:30:00,156.39,156.41,156.2,156.24,80028.0,143.3931,143.4114,143.2188,143.2555,80028.0
2022-01-18 10:35:00,156.25,156.62,156.15,156.55,77348.0,143.2647,143.6039,143.173,143.5398,77348.0
2022-01-18 10:40:00,156.55,156.66,156.32,156.41,77531.0,143.5398,143.6406,143.3289,143.4114,77531.0
2022-01-18 10:45:00,156.41,156.46,156.17,156.18,56003.0,143.4114,143.4572,143.1913,143.2005,56003.0
2022-01-18 10:50:00,156.17,156.74,156.07,156.72,76900.0,143.1913,143.714,143.0996,143.6956,76900.0
2022-01-18 10:55:00,156.73,157.17,156.69,157.17,77128.0,143.7048,144.1082,143.6681,144.1082,77128.0
2022-01-18 11:00:00,157.16,157.33,157.09,157.17,67072.0,144.0991,144.2549,144.0349,144.1082,67072.0
2022-01-18 11:05:00,157.17,157.21,156.72,156.89,67224.0,144.1082,144.1449,143.6956,143.8515,67224.0
2022-01-18 11:10:00,156.87,157.18,156.77,157.1,45972.0,143.8332,144.1174,143.7415,144.044,45972.0
2022-01-18 11:15:00,157.11,157.25,156.87,157.01,72400.0,144.0532,144.1816,143.8332,143.9615,72400.0
2022-01-18 11:20:00,157.0,157.17,156.95,157.14,42603.0,143.9524,144.1082,143.9065,144.0807,42603.0
2022-01-18 11:25:00,157.13,157.23,156.99,157.06,49615.0,144.0716,144.1632,143.9432,144.0074,49615.0
2022-01-18 11:30:00,157.06,157.07,156.81,156.85,47066.0,144.0074,144.0165,143.7781,143.8148,47066.0
2022-01-18 11:35:00,156.87,156.87,156.64,156.76,82795.0,143.8332,143.8332,143.6223,143.7323,82795.0
2022-01-18 11:40:00,156.77,156.8,156.62,156.65,59260.0,143.7415,143.769,143.6039,143.6314,59260.0
2022-01-18 11:45:00,156.65,156.67,156.45,156.57,47029.0,143.6314,143.6498,143.4481,143.5581,47029.0
2022-01-18 11:50:00,156.57,156.68,156.52,156.56,41756.0,143.5581,143.659,143.5122,143.5489,41756.0
2022-01-18 11:55:00,156.56,156.59,156.35,156.56,37717.0,143.5489,143.5764,143.3564,143.5489,37717.0
2022-01-18 12:00:00,156.58,156.6,156.3,156.33,50827.0,143.5673,143.5856,143.3105,143.338,50827.0
2022-01-18 12:05:00,156.33,156.51,156.16,156.39,56126.0,143.338,143.5031,143.1822,143.3931,56126.0
2022-01-18 12:10:00,156.37,156.52,156.24,156.41,62076.0,143.3747,143.5122,143.2555,143.4114,62076.0
2022-01-18 12:15:00,156.41,156.43,156.25,156.26,32293.0,143.4114,143.4297,143.2647,143.2739,32293.0
2022-01-18 12:20:00,156.25,156.34,156.14,156.28,41464.0,143.2647,143.3472,143.1638,143.2922,41464.0
2022-01-18 12:25:00,156.27,156.4,156.25,156.33,65109.0,143.283,143.4022,143.2647,143.338,65109.0
2022-01-18 12:30:00,156.32,156.5,156.23,156.49,36050.0,143.3289,143.4939,143.2463,143.4847,36050.0
2022-01-18 12:35:00,156.5,156.68,156.5,156.61,39729.0,143.4939,143.659,143.4939,143.5948,39729.0
2022-01-18 12:40:00,156.6,156.66,156.19,156.21,63936.0,143.5856,143.6406,143.2097,143.228,63936.0
2022-01-18 12:45:00,156.22,156.45,156.2,156.27,46922.0,143.2372,143.4481,143.2188,143.283,46922.0
2022-01-18 12:50:00,156.28,156.45,156.2,156.43,34977.0,143.2922,143.4481,143.2188,143.4297,34977.0
2022-01-18 12:55:00,156.43,156.47,156.25,156.25,44427.0,143.4297,143.4664,143.2647,143.2647,44427.0
2022-01-18 13:00:00,156.25,156.55,156.24,156.51,51625.0,143.2647,143.5398,143.2555,143.5031,51625.0
2022-01-18 13:05:00,156.51,156.8,156.48,156.75,39275.0,143.5031,143.769,143.4756,143.7231,39275.0
2022-01-18 13:10:00,156.72,156.78,156.68,156.77,41809.0,143.6956,143.7506,143.659,143.7415,41809.0
2022-01-18 13:15:00,156.74,156.96,156.68,156.81,37074.0,143.714,143.9157,143.659,143.7781,37074.0
2022-01-18 13:20:00,156.8,156.85,156.56,156.64,26101.0,143.769,143.8148,143.5489,143.6223,26101.0
2022-01-18 13:25:00,156.63,156.72,156.55,156.64,29044.0,143.6131,143.6956,143.5398,143.6223,29044.0
2022-01-18 13:30:00,156.66,156.66,156.44,156.57,46338.0,143.6406,143.6406,143.4389,143.5581,46338.0
2022-01-18 13:35:00,156.55,156.82,156.51,156.76,41204.0,143.5398,143.7873,143.5031,143.7323,41204.0
2022-01-18 13:40:00,156.75,156.77,156.59,156.73,59820.0,143.7231,143.7415,143.5764,143.7048,59820.0
2022-01-18 13:45:00,156.74,156.82,156.6,156.62,69608.0,143.714,143.7873,143.5856,143.6039,69608.0
2022-01-18 13:50:00,156.63,156.78,156.57,156.58,59645.0,143.6131,143.7506,143.5581,143.5673,59645.0
2022-01-18 13:55:00,156.57,156.68,156.5,156.64,34123.0,143.5581,143.659,143.4939,143.6223,34123.0
2022-01-18 14:00:00,156.64,156.74,156.57,156.6,41837.0,143.6223,143.714,143.5581,143.5856,41837.0
2022-01-18 14:05:00,156.62,156.67,156.51,156.52,39201.0,143.6039,143.6498,143.5031,143.5122,39201.0
2022-01-18 14:10:00,156.52,156.55,156.34,156.36,36071.0,143.5122,143.5398,143.3472,143.3655,36071.0
2022-01-18 14:15:00,156.37,156.49,156.34,156.34,35569.0,143.3747,143.4847,143.3472,143.3472,35569.0
2022-01-18 14:20:00,156.36,156.63,156.33,156.6,39199.0,143.3655,143.6131,143.338,143.5856,39199.0
2022-01-18 14:25:00,156.6,156.69,156.52,156.61,53141.0,143.5856,143.6681,143.5122,143.5948,53141.0
2022-01-18 14:30:00,156.59,156.97,156.58,156.93,56840.0,143.5764,143.9249,143.5673,143.8882,56840.0
2022-01-18 14:35:00,156.92,156.97,156.74,156.75,44055.0,143.879,143.9249,143.714,143.7231,44055.0
2022-01-18 14:40:00,156.73,156.8,156.65,156.71,29990.0,143.7048,143.769,143.6314,143.6865,29990.0
2022-01-18 14:45:00,156.71,156.8,156.57,156.62,33376.0,143.6865,143.769,143.5581,143.6039,33376.0
2022-01-18 14:50:00,156.61,156.76,156.54,156.7,30760.0,143.5948,143.7323,143.5306,143.6773,30760.0
2022-01-18 14:55:00,156.69,156.78,156.6,156.74,43977.0,143.6681,143.7506,143.5856,143.714,43977.0
2022-01-18 15:00:00,156.75,156.77,156.51,156.52,39866.0,143.7231,143.7415,143.5031,143.5122,39866.0
2022-01-18 15:05:00,156.52,156.69,156.51,156.67,48660.0,143.5122,143.6681,143.5031,143.6498,48660.0
2022-01-18 15:10:00,156.67,156.77,156.61,156.7,49746.0,143.6498,143.7415,143.5948,143.6773,49746.0
2022-01-18 15:15:00,156.7,156.72,156.37,156.38,50952.0,143.6773,143.6956,143.3747,143.3839,50952.0
2022-01-18 15:20:00,156.37,156.4,156.23,156.27,41046.0,143.3747,143.4022,143.2463,143.283,41046.0
2022-01-18 15:25:00,156.26,156.53,156.26,156.45,62079.0,143.2739,143.5214,143.2739,143.4481,62079.0
2022-01-18 15:30:00,156.45,156.67,156.41,156.55,76655.0,143.4481,143.6498,143.4114,143.5398,76655.0
2022-01-18 15:35:00,156.55,156.62,156.39,156.53,85802.0,143.5398,143.6039,143.3931,143.5214,85802.0
2022-01-18 15:40:00,156.52,156.55,156.35,156.37,108655.0,143.5122,143.5398,143.3564,143.3747,108655.0
2022-01-18 15:45:00,156.37,156.47,156.31,156.46,151240.0,143.3747,143.4664,143.3197,143.4572,151240.0
2022-01-18 15:50:00,156.49,156.68,156.46,156.52,174184.0,143.4847,143.659,143.4572,143.5122,174184.0
2022-01-18 15:55:00,156.52,156.9,156.43,156.77,617295.0,143.5122,143.8607,143.4297,143.7415,617295.0
2022-01-19 09:30:00,157.61,161.74,156.97,161.49,613556.0,144.5117,148.2984,143.9249,148.0692,613556.0
2022-01-19 09:35:00,161.47,163.5,161.3,163.38,551736.0,148.0509,149.9122,147.895,149.8021,551736.0
2022-01-19 09:40:00,163.34,163.88,161.93,162.64,488828.0,149.7655,150.2606,148.4726,149.1236,488828.0
2022-01-19 09:45:00,162.6,163.99,162.42,163.61,383172.0,149.087,150.3614,148.9219,150.013,383172.0
2022-01-19 09:50:00,163.61,163.68,162.21,162.35,200858.0,150.013,150.0772,148.7294,148.8577,200858.0
2022-01-19 09:55:00,162.43,163.17,162.19,163.08,186853.0,148.9311,149.6096,148.711,149.5271,186853.0
2022-01-19 10:00:00,163.12,163.38,162.27,162.59,192740.0,149.5637,149.8021,148.7844,149.0778,192740.0
2022-01-19 10:05:00,162.61,162.95,162.25,162.56,145716.0,149.0961,149.4079,148.7661,149.0503,145716.0
2022-01-19 10:10:00,162.48,162.75,162.06,162.52,183245.0,148.9769,149.2245,148.5918,149.0136,183245.0
2022-01-19 10:15:00,162.45,163.23,162.28,163.03,173486.0,148.9494,149.6646,148.7936,149.4812,173486.0
2022-01-19 10:20:00,162.97,163.11,162.56,162.82,113636.0,149.4262,149.5546,149.0503,149.2887,113636.0
2022-01-19 10:25:00,162.83,162.83,162.25,162.47,81392.0,149.2978,149.2978,148.7661,148.9678,81392.0
2022-01-19 10:30:00,162.44,163.16,162.27,163.14,77414.0,148.9403,149.6004,148.7844,149.5821,77414.0
2022-01-19 10:35:00,163.14,163.5,163.0,163.45,108087.0,149.5821,149.9122,149.4537,149.8663,108087.0
2022-01-19 10:40:00,163.36,163.43,162.72,162.84,106764.0,149.7838,149.848,149.197,149.307,106764.0
2022-01-19 10:45:00,162.86,163.76,162.84,163.55,86489.0,149.3254,150.1506,149.307,149.958,86489.0
2022-01-19 10:50:00,163.57,163.71,163.41,163.67,92485.0,149.9764,150.1047,149.8296,150.068,92485.0
2022-01-19 10:55:00,163.67,163.92,163.46,163.52,158162.0,150.068,150.2973,149.8755,149.9305,158162.0
2022-01-19 11:00:00,163.52,163.55,162.69,163.11,145748.0,149.9305,149.958,149.1695,149.5546,145748.0
2022-01-19 11:05:00,163.14,163.25,162.69,162.71,99485.0,149.5821,149.6829,149.1695,149.1878,99485.0
2022-01-19 11:10:00,162.75,162.98,162.61,162.98,100738.0,149.2245,149.4354,149.0961,149.4354,100738.0
2022-01-19 11:15:00,162.95,163.61,162.78,163.6,71957.0,149.4079,150.013,149.252,150.0039,71957.0
2022-01-19 11:20:00,163.6,163.6,163.08,163.36,137845.0,150.0039,150.0039,149.5271,149.7838,137845.0
2022-01-19 11:25:00,163.41,163.53,163.22,163.43,89471.0,149.8296,149.9397,149.6554,149.848,89471.0
2022-01-19 11:30:00,163.48,163.71,163.38,163.63,95871.0,149.8938,150.1047,149.8021,150.0314,95871.0
2022-01-19 11:35:00,163.57,163.8,163.42,163.55,89562.0,149.9764,150.1872,149.8388,149.958,89562.0
2022-01-19 11:40:00,163.53,163.57,163.08,163.49,72034.0,149.9397,149.9764,149.5271,149.903,72034.0
2022-01-19 11:45:00,163.46,163.8,163.4,163.66,84819.0,149.8755,150.1872,149.8205,150.0589,84819.0
2022-01-19 11:50:00,163.66,163.71,163.23,163.69,80030.0,150.0589,150.1047,149.6646,150.0864,80030.0
2022-01-19 11:55:00,163.72,164.19,163.64,164.02,130090.0,150.1139,150.5448,150.0405,150.389,130090.0
2022-01-19 12:00:00,164.04,164.08,163.35,163.35,71365.0,150.4073,150.444,149.7746,149.7746,71365.0
2022-01-19 12:05:00,163.4,163.7,163.27,163.61,71179.0,149.8205,150.0955,149.7013,150.013,71179.0
2022-01-19 12:10:00,163.61,163.78,163.45,163.54,69292.0,150.013,150.1689,149.8663,149.9488,69292.0
2022-01-19 12:15:00,163.53,163.54,163.18,163.23,61557.0,149.9397,149.9488,149.6188,149.6646,61557.0
2022-01-19 12:20:00,163.21,163.48,163.16,163.47,64473.0,149.6463,149.8938,149.6004,149.8847,64473.0
2022-01-19 12:25:00,163.51,163.63,163.33,163.45,70392.0,149.9213,150.0314,149.7563,149.8663,70392.0
2022-01-19 12:30:00,163.43,163.48,163.23,163.36,50354.0,149.848,149.8938,149.6646,149.7838,50354.0
2022-01-19 12:35:00,163.36,163.55,163.36,163.47,71612.0,149.7838,149.958,149.7838,149.8847,71612.0
2022-01-19 12:40:00,163.47,163.51,163.34,163.36,53638.0,149.8847,149.9213,149.7655,149.7838,53638.0
2022-01-19 12:45:00,163.4,163.43,163.27,163.3,45424.0,149.8205,149.848,149.7013,149.7288,45424.0
2022-01-19 12:50:00,163.31,163.42,163.17,163.3,55020.0,149.738,149.8388,149.6096,149.7288,55020.0
2022-01-19 12:55:00,163.23,163.43,163.17,163.38,59277.0,149.6646,149.848,149.6096,149.8021,59277.0
2022-01-19 13:00:00,163.41,163.46,163.33,163.4,48570.0,149.8296,149.8755,149.7563,149.8205,48570.0
2022-01-19 13:05:00,163.38,163.54,163.38,163.41,50338.0,149.8021,149.9488,149.8021,149.8296,50338.0
2022-01-19 13:10:00,163.42,163.42,163.1,163.17,52358.0,149.8388,149.8388,149.5454,149.6096,52358.0
2022-01-19 13:15:00,163.17,163.2,162.79,162.98,47261.0,149.6096,149.6371,149.2612,149.4354,47261.0
2022-01-19 13:20:00,162.97,163.07,162.77,162.81,33673.0,149.4262,149.5179,149.2428,149.2795,33673.0
2022-01-19 13:25:00,162.82,163.0,162.8,162.86,51927.0,149.2887,149.4537,149.2703,149.3254,51927.0
2022-01-19 13:30:00,162.87,162.91,162.52,162.52,50442.0,149.3345,149.3712,149.0136,149.0136,50442.0
2022-01-19 13:35:00,162.53,162.59,162.28,162.28,58420.0,149.0228,149.0778,148.7936,148.7936,58420.0
2022-01-19 13:40:00,162.3,162.46,162.25,162.4,52594.0,148.8119,148.9586,148.7661,148.9036,52594.0
2022-01-19 13:45:00,162.41,162.57,162.33,162.57,43758.0,148.9128,149.0595,148.8394,149.0595,43758.0
2022-01-19 13:50:00,162.58,162.61,162.33,162.33,56357.0,149.0686,149.0961,148.8394,148.8394,56357.0
2022-01-19 13:55:00,162.32,162.59,162.26,162.55,54547.0,148.8302,149.0778,148.7752,149.0411,54547.0
2022-01-19 14:00:00,162.56,162.81,162.53,162.8,41519.0,149.0503,149.2795,149.0228,149.2703,41519.0
2022-01-19 14:05:00,162.8,162.84,162.54,162.56,46066.0,149.2703,149.307,149.0319,149.0503,46066.0
2022-01-19 14:10:00,162.56,162.64,162.47,162.61,33723.0,149.0503,149.1236,148.9678,149.0961,33723.0
2022-01-19 14:15:00,162.6,162.75,162.52,162.63,65206.0,149.087,149.2245,149.0136,149.1145,65206.0
2022-01-19 14:20:00,162.6,162.63,162.36,162.47,40275.0,149.087,149.1145,148.8669,148.9678,40275.0
2022-01-19 14:25:00,162.46,162.66,162.44,162.56,34520.0,148.9586,149.142,148.9403,149.0503,34520.0
2022-01-19 14:30:00,162.56,162.74,162.53,162.7,47113.0,149.0503,149.2153,149.0228,149.1787,47113.0
2022-01-19 14:35:00,162.7,162.74,162.57,162.57,98115.0,149.1787,149.2153,149.0595,149.0595,98115.0
2022-01-19 14:40:00,162.56,162.75,162.5,162.71,58850.0,149.0503,149.2245,148.9953,149.1878,58850.0
2022-01-19 14:45:00,162.7,162.75,162.57,162.64,56796.0,149.1787,149.2245,149.0595,149.1236,56796.0
2022-01-19 14:50:00,162.66,162.98,162.65,162.95,54807.0,149.142,149.4354,149.1328,149.4079,54807.0
2022-01-19 14:55:00,162.95,163.1,162.95,162.96,44087.0,149.4079,149.5454,149.4079,149.417,44087.0
2022-01-19 15:00:00,162.96,163.05,162.87,163.03,43382.0,149.417,149.4996,149.3345,149.4812,43382.0
2022-01-19 15:05:00,163.02,163.2,163.01,163.05,51649.0,149.4721,149.6371,149.4629,149.4996,51649.0
2022-01-19 15:10:00,163.05,163.09,162.94,162.97,63951.0,149.4996,149.5362,149.3987,149.4262,63951.0
2022-01-19 15:15:00,162.99,163.25,162.94,163.25,42210.0,149.4446,149.6829,149.3987,149.6829,42210.0
2022-01-19 15:20:00,163.24,163.31,163.06,163.08,60583.0,149.6738,149.738,149.5087,149.5271,60583.0
2022-01-19 15:25:00,163.09,163.14,162.7,162.72,72874.0,149.5362,149.5821,149.1787,149.197,72874.0
2022-01-19 15:30:00,162.72,162.79,162.66,162.68,128460.0,149.197,149.2612,149.142,149.1603,128460.0
2022-01-19 15:35:00,162.69,162.75,162.48,162.56,139305.0,149.1695,149.2245,148.9769,149.0503,139305.0
2022-01-19 15:40:00,162.55,162.63,162.36,162.51,161808.0,149.0411,149.1145,148.8669,149.0044,161808.0
2022-01-19 15:45:00,162.52,162.84,162.36,162.81,147769.0,149.0136,149.307,148.8669,149.2795,147769.0
2022-01-19 15:50:00,162.79,162.79,162.04,162.26,198702.0,149.2612,149.2612,148.5735,148.7752,198702.0
2022-01-19 15:55:00,162.23,162.34,161.89,162.0,605607.0,148.7477,148.8486,148.436,148.5368,605607.0
2022-01-20 09:30:00,160.12,162.15,160.12,161.94,491609.0,147.6013,149.4726,147.6013,149.279,491609.0
2022-01-20 09:35:00,161.97,163.09,161.62,163.03,169583.0,149.3067,150.3391,148.9841,150.2838,169583.0
2022-01-20 09:40:00,163.08,163.91,162.7,163.67,271809.0,150.3299,151.095,149.9796,150.8738,271809.0
2022-01-20 09:45:00,163.68,163.94,162.63,163.73,293669.0,150.883,151.1227,149.9151,150.9291,293669.0
2022-01-20 09:50:00,163.68,164.33,163.63,164.13,223516.0,150.883,151.4822,150.8369,151.2978,223516.0
2022-01-20 09:55:00,164.16,164.33,163.57,163.63,224466.0,151.3255,151.4822,150.7816,150.8369,224466.0
2022-01-20 10:00:00,163.64,163.7,162.73,162.89,168194.0,150.8461,150.9014,150.0073,150.1548,168194.0
2022-01-20 10:05:00,162.88,163.43,162.87,163.43,117166.0,150.1455,150.6525,150.1363,150.6525,117166.0
2022-01-20 10:10:00,163.4,163.4,162.76,163.07,107758.0,150.6249,150.6249,150.0349,150.3207,107758.0
2022-01-20 10:15:00,163.1,163.36,162.67,162.98,93335.0,150.3483,150.588,149.952,150.2377,93335.0
2022-01-20 10:20:00,162.96,163.15,162.72,162.79,91551.0,150.2193,150.3944,149.998,150.0626,91551.0
2022-01-20 10:25:00,162.78,162.95,162.62,162.64,58411.0,150.0534,150.2101,149.9059,149.9243,58411.0
2022-01-20 10:30:00,162.63,162.88,162.54,162.65,59456.0,149.9151,150.1455,149.8321,149.9335,59456.0
2022-01-20 10:35:00,162.66,162.75,162.35,162.55,42401.0,149.9427,150.0257,149.657,149.8413,42401.0
2022-01-20 10:40:00,162.56,162.85,162.56,162.64,97999.0,149.8506,150.1179,149.8506,149.9243,97999.0
2022-01-20 10:45:00,162.66,162.93,162.55,162.79,90804.0,149.9427,150.1916,149.8413,150.0626,90804.0
2022-01-20 10:50:00,162.81,162.86,162.4,162.68,48451.0,150.081,150.1271,149.7031,149.9612,48451.0
2022-01-20 10:55:00,162.68,162.71,162.41,162.66,93085.0,149.9612,149.9888,149.7123,149.9427,93085.0
2022-01-20 11:00:00,162.72,162.86,162.43,162.43,121921.0,149.998,150.1271,149.7307,149.7307,121921.0
2022-01-20 11:05:00,162.42,162.45,162.07,162.27,38471.0,149.7215,149.7492,149.3989,149.5832,38471.0
2022-01-20 11:10:00,162.26,162.66,162.24,162.52,81414.0,149.574,149.9427,149.5556,149.8137,81414.0
2022-01-20 11:15:00,162.5,163.04,162.5,162.9,90599.0,149.7952,150.293,149.7952,150.164,90599.0
2022-01-20 11:20:00,162.9,162.98,162.85,162.97,36848.0,150.164,150.2377,150.1179,150.2285,36848.0
2022-01-20 11:25:00,162.98,163.26,162.95,163.19,90425.0,150.2377,150.4958,150.2101,150.4313,90425.0
2022-01-20 11:30:00,163.2,163.39,163.2,163.27,43866.0,150.4405,150.6157,150.4405,150.505,43866.0
2022-01-20 11:35:00,163.27,163.48,163.19,163.33,44782.0,150.505,150.6986,150.4313,150.5604,44782.0
2022-01-20 11:40:00,163.35,163.42,163.12,163.4,55124.0,150.5788,150.6433,150.3668,150.6249,55124.0
2022-01-20 11:45:00,163.39,163.51,163.32,163.43,49062.0,150.6157,150.7263,150.5511,150.6525,49062.0
2022-01-20 11:50:00,163.45,163.45,163.04,163.16,41033.0,150.671,150.671,150.293,150.4036,41033.0
2022-01-20 11:55:00,163.17,163.19,163.0,163.11,50654.0,150.4129,150.4313,150.2562,150.3576,50654.0
2022-01-20 12:00:00,163.13,163.34,163.11,163.3,44241.0,150.376,150.5696,150.3576,150.5327,44241.0
2022-01-20 12:05:00,163.29,163.3,163.08,163.17,36656.0,150.5235,150.5327,150.3299,150.4129,36656.0
2022-01-20 12:10:00,163.17,163.33,163.17,163.31,45188.0,150.4129,150.5604,150.4129,150.5419,45188.0
2022-01-20 12:15:00,163.31,163.35,163.08,163.23,44314.0,150.5419,150.5788,150.3299,150.4682,44314.0
2022-01-20 12:20:00,163.24,163.38,163.21,163.34,76654.0,150.4774,150.6064,150.4497,150.5696,76654.0
2022-01-20 12:25:00,163.32,163.37,163.25,163.28,50880.0,150.5511,150.5972,150.4866,150.5143,50880.0
2022-01-20 12:30:00,163.27,163.51,163.27,163.41,39247.0,150.505,150.7263,150.505,150.6341,39247.0
2022-01-20 12:35:00,163.39,163.43,163.31,163.39,26908.0,150.6157,150.6525,150.5419,150.6157,26908.0
2022-01-20 12:40:00,163.41,163.55,163.38,163.5,42888.0,150.6341,150.7632,150.6064,150.7171,42888.0
2022-01-20 12:45:00,163.49,163.53,163.38,163.44,28496.0,150.7078,150.7447,150.6064,150.6618,28496.0
2022-01-20 12:50:00,163.45,163.47,163.33,163.33,22916.0,150.671,150.6894,150.5604,150.5604,22916.0
2022-01-20 12:55:00,163.32,163.36,163.2,163.25,34988.0,150.5511,150.588,150.4405,150.4866,34988.0
2022-01-20 13:00:00,163.25,163.28,163.01,163.06,31519.0,150.4866,150.5143,150.2654,150.3115,31519.0
2022-01-20 13:05:00,163.05,163.16,162.98,163.06,45201.0,150.3022,150.4036,150.2377,150.3115,45201.0
2022-01-20 13:10:00,163.09,163.23,163.05,163.23,32932.0,150.3391,150.4682,150.3022,150.4682,32932.0
2022-01-20 13:15:00,163.23,163.3,163.03,163.07,70385.0,150.4682,150.5327,150.2838,150.3207,70385.0
2022-01-20 13:20:00,163.13,163.14,163.01,163.09,22721.0,150.376,150.3852,150.2654,150.3391,22721.0
2022-01-20 13:25:00,163.09,163.22,163.09,163.16,29699.0,150.3391,150.459,150.3391,150.4036,29699.0
2022-01-20 13:30:00,163.17,163.26,163.15,163.23,35570.0,150.4129,150.4958,150.3944,150.4682,35570.0
2022-01-20 13:35:00,163.22,163.3,163.17,163.27,46336.0,150.459,150.5327,150.4129,150.505,46336.0
2022-01-20 13:40:00,163.28,163.3,163.07,163.07,27883.0,150.5143,150.5327,150.3207,150.3207,27883.0
2022-01-20 13:45:00,163.07,163.11,162.95,163.08,42245.0,150.3207,150.3576,150.2101,150.3299,42245.0
2022-01-20 13:50:00,163.07,163.17,163.06,163.14,24857.0,150.3207,150.4129,150.3115,150.3852,24857.0
2022-01-20 13:55:00,163.14,163.14,163.06,163.07,26547.0,150.3852,150.3852,150.3115,150.3207,26547.0
2022-01-20 14:00:00,163.07,163.16,162.99,163.16,38586.0,150.3207,150.4036,150.2469,150.4036,38586.0
2022-01-20 14:05:00,163.15,163.32,163.13,163.28,75963.0,150.3944,150.5511,150.376,150.5143,75963.0
2022-01-20 14:10:00,163.28,163.37,163.19,163.25,39477.0,150.5143,150.5972,150.4313,150.4866,39477.0
2022-01-20 14:15:00,163.25,163.35,163.1,163.3,36849.0,150.4866,150.5788,150.3483,150.5327,36849.0
2022-01-20 14:20:00,163.28,163.28,163.03,163.1,31558.0,150.5143,150.5143,150.2838,150.3483,31558.0
2022-01-20 14:25:00,163.1,163.33,163.09,163.24,93114.0,150.3483,150.5604,150.3391,150.4774,93114.0
2022-01-20 14:30:00,163.24,163.27,163.03,163.07,41824.0,150.4774,150.505,150.2838,150.3207,41824.0
2022-01-20 14:35:00,163.07,163.14,163.0,163.04,31590.0,150.3207,150.3852,150.2562,150.293,31590.0
2022-01-20 14:40:00,163.03,163.23,163.02,163.21,39276.0,150.2838,150.4682,150.2746,150.4497,39276.0
2022-01-20 14:45:00,163.19,163.33,163.13,163.3,39362.0,150.4313,150.5604,150.376,150.5327,39362.0
2022-01-20 14:50:00,163.29,163.32,163.13,163.22,61355.0,150.5235,150.5511,150.376,150.459,61355.0
2022-01-20 14:55:00,163.23,163.25,162.99,163.07,79889.0,150.4682,150.4866,150.2469,150.3207,79889.0
2022-01-20 15:00:00,163.07,163.24,163.03,163.15,39160.0,150.3207,150.4774,150.2838,150.3944,39160.0
2022-01-20 15:05:00,163.16,163.16,162.87,162.92,55621.0,150.4036,150.4036,150.1363,150.1824,55621.0
2022-01-20 15:10:00,162.93,163.11,162.91,163.04,58282.0,150.1916,150.3576,150.1732,150.293,58282.0
2022-01-20 15:15:00,163.05,163.09,162.83,163.01,103982.0,150.3022,150.3391,150.0994,150.2654,103982.0
2022-01-20 15:20:00,163.02,163.03,162.9,162.97,49515.0,150.2746,150.2838,150.164,150.2285,49515.0
2022-01-20 15:25:00,162.99,163.04,162.6,162.66,106340.0,150.2469,150.293,149.8874,149.9427,106340.0
2022-01-20 15:30:00,162.65,162.68,162.43,162.45,121657.0,149.9335,149.9612,149.7307,149.7492,121657.0
2022-01-20 15:35:00,162.45,162.52,162.06,162.19,117532.0,149.7492,149.8137,149.3897,149.5095,117532.0
2022-01-20 15:40:00,162.2,162.5,162.11,162.27,115367.0,149.5187,149.7952,149.4357,149.5832,115367.0
2022-01-20 15:45:00,162.27,162.37,162.15,162.22,96496.0,149.5832,149.6754,149.4726,149.5371,96496.0
2022-01-20 15:50:00,162.25,162.63,162.12,162.22,183775.0,149.5648,149.9151,149.445,149.5371,183775.0
2022-01-20 15:55:00,162.23,162.34,161.85,161.93,723451.0,149.5464,149.6478,149.1961,149.2698,723451.0
2022-01-21 09:30:00,163.0,163.4,162.87,163.17,833091.0,150.2562,150.6249,150.1363,150.4129,833091.0
2022-01-21 09:35:00,163.14,163.59,162.93,163.54,136039.0,150.3852,150.8,150.1916,150.7539,136039.0
2022-01-21 09:40:00,163.56,164.04,163.53,163.99,147476.0,150.7724,151.2148,150.7447,151.1688,147476.0
2022-01-21 09:45:00,164.03,164.42,163.78,164.27,146764.0,151.2056,151.5651,150.9752,151.4269,146764.0
2022-01-21 09:50:00,164.28,164.95,164.26,164.91,229753.0,151.4361,152.0537,151.4176,152.0168,229753.0
2022-01-21 09:55:00,164.88,164.92,164.51,164.61,157366.0,151.9892,152.026,151.6481,151.7403,157366.0
2022-01-21 10:00:00,164.58,164.77,164.12,164.12,110231.0,151.7126,151.8878,151.2886,151.2886,110231.0
2022-01-21 10:05:00,164.1,164.83,164.08,164.73,86771.0,151.2702,151.9431,151.2517,151.8509,86771.0
2022-01-21 10:10:00,164.75,164.95,164.53,164.9,112846.0,151.8693,152.0537,151.6665,152.0076,112846.0
2022-01-21 10:15:00,164.88,165.15,164.69,165.13,427211.0,151.9892,152.2381,151.814,152.2196,427211.0
2022-01-21 10:20:00,165.12,165.26,164.82,165.26,171937.0,152.2104,152.3395,151.9339,152.3395,171937.0
2022-01-21 10:25:00,165.25,165.35,164.61,164.64,96925.0,152.3302,152.4224,151.7403,151.7679,96925.0
2022-01-21 10:30:00,164.65,164.88,164.43,164.7,83476.0,151.7772,151.9892,151.5744,151.8232,83476.0
2022-01-21 10:35:00,164.67,164.9,164.1,164.11,108772.0,151.7956,152.0076,151.2702,151.2794,108772.0
2022-01-21 10:40:00,164.09,164.47,163.76,164.33,94097.0,151.2609,151.6112,150.9567,151.4822,94097.0
2022-01-21 10:45:00,164.31,164.38,164.08,164.35,57674.0,151.4637,151.5283,151.2517,151.5006,57674.0
2022-01-21 10:50:00,164.33,164.94,164.33,164.7,128337.0,151.4822,152.0445,151.4822,151.8232,128337.0
2022-01-21 10:55:00,164.69,164.84,164.51,164.81,61548.0,151.814,151.9523,151.6481,151.9246,61548.0
2022-01-21 11:00:00,164.82,165.11,164.7,164.71,154740.0,151.9339,152.2012,151.8232,151.8325,154740.0
2022-01-21 11:05:00,164.72,164.98,164.41,164.47,99904.0,151.8417,152.0814,151.5559,151.6112,99904.0
2022-01-21 11:10:00,164.46,164.47,164.15,164.44,71653.0,151.602,151.6112,151.3162,151.5836,71653.0
2022-01-21 11:15:00,164.45,164.56,164.15,164.2,51246.0,151.5928,151.6942,151.3162,151.3623,51246.0
2022-01-21 11:20:00,164.22,164.35,163.64,163.77,182560.0,151.3808,151.5006,150.8461,150.966,182560.0
2022-01-21 11:25:00,163.76,163.96,163.62,163.8,95515.0,150.9567,151.1411,150.8277,150.9936,95515.0
2022-01-21 11:30:00,163.8,163.8,163.27,163.31,75585.0,150.9936,150.9936,150.505,150.5419,75585.0
2022-01-21 11:35:00,163.3,163.53,163.26,163.45,79593.0,150.5327,150.7447,150.4958,150.671,79593.0
2022-01-21 11:40:00,163.42,163.45,163.13,163.19,62033.0,150.6433,150.671,150.376,150.4313,62033.0
2022-01-21 11:45:00,163.19,163.34,163.04,163.22,51493.0,150.4313,150.5696,150.293,150.459,51493.0
2022-01-21 11:50:00,163.22,163.42,163.12,163.25,77323.0,150.459,150.6433,150.3668,150.4866,77323.0
2022-01-21 11:55:00,163.26,163.37,163.2,163.24,63373.0,150.4958,150.5972,150.4405,150.4774,63373.0
2022-01-21 12:00:00,163.25,163.26,162.86,162.98,70269.0,150.4866,150.4958,150.1271,150.2377,70269.0
2022-01-21 12:05:00,162.98,163.18,162.95,163.08,56775.0,150.2377,150.4221,150.2101,150.3299,56775.0
2022-01-21 12:10:00,163.07,163.26,162.99,163.11,64241.0,150.3207,150.4958,150.2469,150.3576,64241.0
2022-01-21 12:15:00,163.1,163.28,163.0,163.14,60789.0,150.3483,150.5143,150.2562,150.3852,60789.0
2022-01-21 12:20:00,163.17,163.25,163.08,163.09,46185.0,150.4129,150.4866,150.3299,150.3391,46185.0
2022-01-21 12:25:00,163.08,163.25,162.96,163.23,38309.0,150.3299,150.4866,150.2193,150.4682,38309.0
2022-01-21 12:30:00,163.22,163.3,163.12,163.19,51186.0,150.459,150.5327,150.3668,150.4313,51186.0
2022-01-21 12:35:00,163.19,163.29,162.96,163.23,52504.0,150.4313,150.5235,150.2193,150.4682,52504.0
2022-01-21 12:40:00,163.2,163.26,162.85,163.02,63668.0,150.4405,150.4958,150.1179,150.2746,63668.0
2022-01-21 12:45:00,163.02,163.11,162.88,162.9,45588.0,150.2746,150.3576,150.1455,150.164,45588.0
2022-01-21 12:50:00,162.92,163.04,162.88,162.93,36372.0,150.1824,150.293,150.1455,150.1916,36372.0
2022-01-21 12:55:00,162.91,162.93,162.71,162.79,53423.0,150.1732,150.1916,149.9888,150.0626,53423.0
2022-01-21 13:00:00,162.78,162.86,162.67,162.8,28479.0,150.0534,150.1271,149.952,150.0718,28479.0
2022-01-21 13:05:00,162.84,163.04,162.84,162.91,33997.0,150.1087,150.293,150.1087,150.1732,33997.0
2022-01-21 13:10:00,162.93,163.35,162.86,163.28,38926.0,150.1916,150.5788,150.1271,150.5143,38926.0
2022-01-21 13:15:00,163.26,163.29,162.98,163.08,39174.0,150.4958,150.5235,150.2377,150.3299,39174.0
2022-01-21 13:20:00,163.06,163.12,162.94,163.0,37026.0,150.3115,150.3668,150.2008,150.2562,37026.0
2022-01-21 13:25:00,162.98,163.09,162.88,163.02,39736.0,150.2377,150.3391,150.1455,150.2746,39736.0
2022-01-21 13:30:00,163.0,163.26,162.96,163.18,47634.0,150.2562,150.4958,150.2193,150.4221,47634.0
2022-01-21 13:35:00,163.18,163.33,163.02,163.21,38774.0,150.4221,150.5604,150.2746,150.4497,38774.0
2022-01-21 13:40:00,163.22,163.5,163.2,163.37,42560.0,150.459,150.7171,150.4405,150.5972,42560.0
2022-01-21 13:45:00,163.37,163.39,163.19,163.36,32894.0,150.5972,150.6157,150.4313,150.588,32894.0
2022-01-21 13:50:00,163.37,163.43,163.22,163.32,33047.0,150.5972,150.6525,150.459,150.5511,33047.0
2022-01-21 13:55:00,163.31,163.34,163.1,163.16,48517.0,150.5419,150.5696,150.3483,150.4036,48517.0
2022-01-21 14:00:00,163.15,163.28,163.09,163.22,32342.0,150.3944,150.5143,150.3391,150.459,32342.0
2022-01-21 14:05:00,163.24,163.28,162.95,162.96,40077.0,150.4774,150.5143,150.2101,150.2193,40077.0
2022-01-21 14:10:00,162.97,163.06,162.9,162.98,28173.0,150.2285,150.3115,150.164,150.2377,28173.0
2022-01-21 14:15:00,162.97,163.06,162.85,163.02,30722.0,150.2285,150.3115,150.1179,150.2746,30722.0
2022-01-21 14:20:00,163.05,163.1,162.86,163.09,30569.0,150.3022,150.3483,150.1271,150.3391,30569.0
2022-01-21 14:25:00,163.08,163.16,162.95,163.02,36761.0,150.3299,150.4036,150.2101,150.2746,36761.0
2022-01-21 14:30:00,163.01,163.09,162.94,163.04,35373.0,150.2654,150.3391,150.2008,150.293,35373.0
2022-01-21 14:35:00,163.08,163.08,162.8,162.87,36294.0,150.3299,150.3299,150.0718,150.1363,36294.0
2022-01-21 14:40:00,162.87,162.91,162.76,162.81,29982.0,150.1363,150.1732,150.0349,150.081,29982.0
2022-01-21 14:45:00,162.8,162.97,162.78,162.82,30546.0,150.0718,150.2285,150.0534,150.0902,30546.0
2022-01-21 14:50:00,162.84,162.93,162.78,162.9,29546.0,150.1087,150.1916,150.0534,150.164,29546.0
2022-01-21 14:55:00,162.91,162.97,162.54,162.61,49403.0,150.1732,150.2285,149.8321,149.8966,49403.0
2022-01-21 15:00:00,162.62,162.76,162.54,162.68,72520.0,149.9059,150.0349,149.8321,149.9612,72520.0
2022-01-21 15:05:00,162.68,162.81,162.51,162.53,74533.0,149.9612,150.081,149.8045,149.8229,74533.0
2022-01-21 15:10:00,162.52,162.62,162.41,162.59,61075.0,149.8137,149.9059,149.7123,149.8782,61075.0
2022-01-21 15:15:00,162.58,162.77,162.48,162.74,49219.0,149.869,150.0441,149.7768,150.0165,49219.0
2022-01-21 15:20:00,162.75,162.75,162.32,162.34,63772.0,150.0257,150.0257,149.6293,149.6478,63772.0
2022-01-21 15:25:00,162.35,162.48,162.14,162.31,66428.0,149.657,149.7768,149.4634,149.6201,66428.0
2022-01-21 15:30:00,162.3,162.45,162.21,162.25,88741.0,149.6109,149.7492,149.5279,149.5648,88741.0
2022-01-21 15:35:00,162.24,162.37,162.1,162.24,81747.0,149.5556,149.6754,149.4265,149.5556,81747.0
2022-01-21 15:40:00,162.24,162.67,162.24,162.37,111013.0,149.5556,149.952,149.5556,149.6754,111013.0
2022-01-21 15:45:00,162.36,162.85,162.26,162.81,164768.0,149.6662,150.1179,149.574,150.081,164768.0
2022-01-21 15:50:00,162.81,162.87,162.53,162.69,191792.0,150.081,150.1363,149.8229,149.9704,191792.0
2022-01-21 15:55:00,162.69,163.01,162.58,162.58,481616.0,149.9704,150.2654,149.869,149.869,481616.0
2022-01-24 09:30:00,163.43,164.12,163.04,163.37,373773.0,150.6525,151.2886,150.293,150.5972,373773.0
2022-01-24 09:35:00,163.34,163.47,162.54,162.73,82651.0,150.5696,150.6894,149.8321,150.0073,82651.0
2022-01-24 09:40:00,162.76,163.37,162.71,162.94,124399.0,150.0349,150.5972,149.9888,150.2008,124399.0
2022-01-24 09:45:00,162.93,163.23,162.55,162.65,175100.0,150.1916,150.4682,149.8413,149.9335,175100.0
2022-01-24 09:50:00,162.65,163.37,162.48,163.16,120809.0,149.9335,150.5972,149.7768,150.4036,120809.0
2022-01-24 09:55:00,163.15,163.22,162.71,163.0,115379.0,150.3944,150.459,149.9888,150.2562,115379.0
2022-01-24 10:00:00,162.99,163.07,162.13,162.17,121798.0,150.2469,150.3207,149.4542,149.4911,121798.0
2022-01-24 10:05:00,162.2,162.32,161.86,162.0,116233.0,149.5187,149.6293,149.2053,149.3343,116233.0
2022-01-24 10:10:00,161.97,162.23,161.73,162.21,89853.0,149.3067,149.5464,149.0855,149.5279,89853.0
2022-01-24 10:15:00,162.2,162.69,162.11,162.62,82620.0,149.5187,149.9704,149.4357,149.9059,82620.0
2022-01-24 10:20:00,162.59,162.59,162.01,162.5,73436.0,149.8782,149.8782,149.3436,149.7952,73436.0
2022-01-24 10:25:00,162.49,162.85,162.36,162.5,86805.0,149.786,150.1179,149.6662,149.7952,86805.0
2022-01-24 10:30:00,162.52,162.55,162.17,162.4,100823.0,149.8137,149.8413,149.4911,149.7031,100823.0
2022-01-24 10:35:00,162.4,162.91,162.36,162.89,119358.0,149.7031,150.1732,149.6662,150.1548,119358.0
2022-01-24 10:40:00,162.89,163.11,162.82,162.88,128844.0,150.1548,150.3576,150.0902,150.1455,128844.0
2022-01-24 10:45:00,162.88,162.95,162.37,162.38,93455.0,150.1455,150.2101,149.6754,149.6846,93455.0
2022-01-24 10:50:00,162.36,162.44,161.79,162.0,87363.0,149.6662,149.7399,149.1408,149.3343,87363.0
2022-01-24 10:55:00,161.98,162.4,161.96,162.21,107531.0,149.3159,149.7031,149.2975,149.5279,107531.0
2022-01-24 11:00:00,162.19,162.19,161.64,161.67,74105.0,149.5095,149.5095,149.0025,149.0301,74105.0
2022-01-24 11:05:00,161.66,161.75,161.43,161.5,68341.0,149.0209,149.1039,148.8089,148.8734,68341.0
2022-01-24 11:10:00,161.48,161.66,161.38,161.48,51875.0,148.855,149.0209,148.7628,148.855,51875.0
2022-01-24 11:15:00,161.46,161.7,161.34,161.7,37886.0,148.8366,149.0578,148.7259,149.0578,37886.0
2022-01-24 11:20:00,161.67,161.75,161.37,161.53,53197.0,149.0301,149.1039,148.7536,148.9011,53197.0
2022-01-24 11:25:00,161.55,161.6,161.09,161.32,48283.0,148.9195,148.9656,148.4955,148.7075,48283.0
2022-01-24 11:30:00,161.33,161.42,160.93,160.93,63352.0,148.7167,148.7997,148.348,148.348,63352.0
2022-01-24 11:35:00,160.92,161.16,160.87,161.14,67890.0,148.3388,148.56,148.2927,148.5416,67890.0
2022-01-24 11:40:00,161.13,161.15,160.87,161.07,68593.0,148.5324,148.5508,148.2927,148.4771,68593.0
2022-01-24 11:45:00,161.09,161.24,160.67,160.68,66476.0,148.4955,148.6338,148.1083,148.1175,66476.0
2022-01-24 11:50:00,160.68,161.0,160.55,160.99,84609.0,148.1175,148.4125,147.9977,148.4033,84609.0
2022-01-24 11:55:00,160.99,161.09,160.87,160.99,52849.0,148.4033,148.4955,148.2927,148.4033,52849.0
2022-01-24 12:00:00,160.98,161.06,160.88,160.92,58133.0,148.3941,148.4678,148.3019,148.3388,58133.0
2022-01-24 12:05:00,160.92,161.11,160.7,160.86,40641.0,148.3388,148.5139,148.136,148.2835,40641.0
2022-01-24 12:10:00,160.87,161.02,160.53,160.78,66855.0,148.2927,148.431,147.9793,148.2097,66855.0
2022-01-24 12:15:00,160.77,160.88,160.61,160.72,75226.0,148.2005,148.3019,148.053,148.1544,75226.0
2022-01-24 12:20:00,160.69,160.92,160.61,160.81,75825.0,148.1268,148.3388,148.053,148.2374,75825.0
2022-01-24 12:25:00,160.78,160.8,160.4,160.66,70973.0,148.2097,148.2282,147.8594,148.0991,70973.0
2022-01-24 12:30:00,160.62,160.72,160.31,160.34,51048.0,148.0622,148.1544,147.7765,147.8041,51048.0
2022-01-24 12:35:00,160.35,160.35,160.15,160.31,52393.0,147.8133,147.8133,147.629,147.7765,52393.0
2022-01-24 12:40:00,160.32,160.75,160.19,160.62,82169.0,147.7857,148.1821,147.6659,148.0622,82169.0
2022-01-24 12:45:00,160.63,160.67,160.37,160.52,56199.0,148.0715,148.1083,147.8318,147.9701,56199.0
2022-01-24 12:50:00,160.5,161.07,160.46,160.99,113597.0,147.9516,148.4771,147.9147,148.4033,113597.0
2022-01-24 12:55:00,161.02,161.03,160.42,160.44,85642.0,148.431,148.4402,147.8779,147.8963,85642.0
2022-01-24 13:00:00,160.41,160.48,159.78,159.9,161608.0,147.8687,147.9332,147.2879,147.3985,161608.0
2022-01-24 13:05:00,159.89,160.45,159.58,160.32,105431.0,147.3893,147.9055,147.1035,147.7857,105431.0
2022-01-24 13:10:00,160.29,160.41,160.04,160.29,52513.0,147.758,147.8687,147.5276,147.758,52513.0
2022-01-24 13:15:00,160.32,160.41,160.03,160.29,49805.0,147.7857,147.8687,147.5184,147.758,49805.0
2022-01-24 13:20:00,160.31,160.4,160.06,160.07,55599.0,147.7765,147.8594,147.546,147.5552,55599.0
2022-01-24 13:25:00,160.09,160.09,159.67,159.8,47302.0,147.5737,147.5737,147.1865,147.3063,47302.0
2022-01-24 13:30:00,159.82,160.25,159.7,160.17,79101.0,147.3248,147.7212,147.2142,147.6474,79101.0
2022-01-24 13:35:00,160.16,160.25,159.66,159.74,81494.0,147.6382,147.7212,147.1773,147.251,81494.0
2022-01-24 13:40:00,159.77,159.94,159.45,159.51,76284.0,147.2787,147.4354,146.9837,147.039,76284.0
2022-01-24 13:45:00,159.52,159.8,159.42,159.65,88206.0,147.0482,147.3063,146.9561,147.1681,88206.0
2022-01-24 13:50:00,159.66,159.78,159.49,159.59,123045.0,147.1773,147.2879,147.0206,147.1128,123045.0
2022-01-24 13:55:00,159.61,159.99,159.49,159.95,113308.0,147.1312,147.4815,147.0206,147.4446,113308.0
2022-01-24 14:00:00,159.95,160.5,159.94,160.34,84437.0,147.4446,147.9516,147.4354,147.8041,84437.0
2022-01-24 14:05:00,160.33,160.54,160.1,160.14,67741.0,147.7949,147.9885,147.5829,147.6198,67741.0
2022-01-24 14:10:00,160.14,160.26,159.66,159.79,61567.0,147.6198,147.7304,147.1773,147.2971,61567.0
2022-01-24 14:15:00,159.84,159.93,159.24,159.25,79114.0,147.3432,147.4262,146.7901,146.7993,79114.0
2022-01-24 14:20:00,159.26,159.38,158.94,158.99,79860.0,146.8086,146.9192,146.5136,146.5597,79860.0
2022-01-24 14:25:00,158.98,159.29,158.88,159.09,67895.0,146.5505,146.8362,146.4583,146.6519,67895.0
2022-01-24 14:30:00,159.07,159.43,159.05,159.34,72446.0,146.6334,146.9653,146.615,146.8823,72446.0
2022-01-24 14:35:00,159.34,159.42,159.06,159.1,93037.0,146.8823,146.9561,146.6242,146.6611,93037.0
2022-01-24 14:40:00,159.11,159.15,158.82,158.95,76437.0,146.6703,146.7072,146.403,146.5228,76437.0
2022-01-24 14:45:00,158.95,159.1,158.72,158.91,102613.0,146.5228,146.6611,146.3108,146.4859,102613.0
2022-01-24 14:50:00,158.93,159.35,158.89,159.33,62095.0,146.5044,146.8915,146.4675,146.8731,62095.0
2022-01-24 14:55:00,159.33,159.83,159.3,159.8,66491.0,146.8731,147.334,146.8454,147.3063,66491.0
2022-01-24 15:00:00,159.82,160.15,159.8,159.93,54024.0,147.3248,147.629,147.3063,147.4262,54024.0
2022-01-24 15:05:00,159.91,159.95,159.67,159.93,50527.0,147.4077,147.4446,147.1865,147.4262,50527.0
2022-01-24 15:10:00,159.93,160.19,159.92,160.13,39846.0,147.4262,147.6659,147.417,147.6105,39846.0
2022-01-24 15:15:00,160.19,160.31,159.96,160.03,82761.0,147.6659,147.7765,147.4538,147.5184,82761.0
2022-01-24 15:20:00,160.04,160.32,160.02,160.19,52830.0,147.5276,147.7857,147.5091,147.6659,52830.0
2022-01-24 15:25:00,160.21,160.41,160.0,160.17,101779.0,147.6843,147.8687,147.4907,147.6474,101779.0
2022-01-24 15:30:00,160.15,161.09,160.01,161.07,94537.0,147.629,148.4955,147.4999,148.4771,94537.0
2022-01-24 15:35:00,161.06,161.06,160.76,161.0,121325.0,148.4678,148.4678,148.1913,148.4125,121325.0
2022-01-24 15:40:00,160.98,161.24,160.71,160.95,116620.0,148.3941,148.6338,148.1452,148.3664,116620.0
2022-01-24 15:45:00,160.95,161.39,160.92,161.38,217788.0,148.3664,148.772,148.3388,148.7628,217788.0
2022-01-24 15:50:00,161.41,161.72,161.3,161.36,269290.0,148.7905,149.0762,148.6891,148.7444,269290.0
2022-01-24 15:55:00,161.36,161.56,161.04,161.3,777121.0,148.7444,148.9287,148.4494,148.6891,777121.0
2022-01-25 09:30:00,160.46,161.3,160.28,160.41,303743.0,147.9147,148.6891,147.7488,147.8687,303743.0
2022-01-25 09:35:00,160.41,160.83,160.24,160.28,86831.0,147.8687,148.2558,147.7119,147.7488,86831.0
2022-01-25 09:40:00,160.29,160.33,159.54,159.56,116607.0,147.758,147.7949,147.0667,147.0851,116607.0
2022-01-25 09:45:00,159.53,159.85,159.08,159.11,154410.0,147.0575,147.3524,146.6426,146.6703,154410.0
2022-01-25 09:50:00,159.05,159.26,158.81,158.89,95893.0,146.615,146.8086,146.3937,146.4675,95893.0
2022-01-25 09:55:00,158.85,158.99,158.57,158.72,76307.0,146.4306,146.5597,146.1725,146.3108,76307.0
2022-01-25 10:00:00,158.72,158.88,158.05,158.1,92873.0,146.3108,146.4583,145.6932,145.7393,92873.0
2022-01-25 10:05:00,158.09,158.68,157.88,158.67,84248.0,145.73,146.2739,145.5365,146.2647,84248.0
2022-01-25 10:10:00,158.62,158.65,158.32,158.34,55500.0,146.2186,146.2463,145.9421,145.9605,55500.0
2022-01-25 10:15:00,158.31,158.62,158.17,158.43,74337.0,145.9328,146.2186,145.8038,146.0435,74337.0
2022-01-25 10:20:00,158.45,158.8,158.36,158.78,59833.0,146.0619,146.3845,145.9789,146.3661,59833.0
2022-01-25 10:25:00,158.77,159.29,158.75,159.28,86790.0,146.3569,146.8362,146.3384,146.827,86790.0
2022-01-25 10:30:00,159.28,159.46,159.03,159.19,55166.0,146.827,146.9929,146.5965,146.744,55166.0
2022-01-25 10:35:00,159.2,159.27,158.78,158.99,72128.0,146.7533,146.8178,146.3661,146.5597,72128.0
2022-01-25 10:40:00,159.0,159.59,158.99,159.54,47525.0,146.5689,147.1128,146.5597,147.0667,47525.0
2022-01-25 10:45:00,159.51,159.56,159.21,159.38,48907.0,147.039,147.0851,146.7625,146.9192,48907.0
2022-01-25 10:50:00,159.37,159.54,159.25,159.33,84643.0,146.91,147.0667,146.7993,146.8731,84643.0
2022-01-25 10:55:00,159.35,159.44,159.08,159.18,62615.0,146.8915,146.9745,146.6426,146.7348,62615.0
2022-01-25 11:00:00,159.17,159.38,159.0,159.03,34040.0,146.7256,146.9192,146.5689,146.5965,34040.0
2022-01-25 11:05:00,159.02,159.09,158.7,158.89,61899.0,146.5873,146.6519,146.2923,146.4675,61899.0
2022-01-25 11:10:00,158.93,159.0,158.7,158.73,52046.0,146.5044,146.5689,146.2923,146.32,52046.0
2022-01-25 11:15:00,158.72,158.89,158.68,158.85,57983.0,146.3108,146.4675,146.2739,146.4306,57983.0
2022-01-25 11:20:00,158.84,159.26,158.83,159.21,40700.0,146.4214,146.8086,146.4122,146.7625,40700.0
2022-01-25 11:25:00,159.23,159.76,159.23,159.71,62067.0,146.7809,147.2695,146.7809,147.2234,62067.0
2022-01-25 11:30:00,159.74,159.85,159.64,159.8,52786.0,147.251,147.3524,147.1589,147.3063,52786.0
2022-01-25 11:35:00,159.78,159.94,159.39,159.44,59849.0,147.2879,147.4354,146.9284,146.9745,59849.0
2022-01-25 11:40:00,159.45,159.47,158.98,159.06,59615.0,146.9837,147.0021,146.5505,146.6242,59615.0
2022-01-25 11:45:00,159.04,159.21,158.97,159.19,64613.0,146.6058,146.7625,146.5412,146.744,64613.0
2022-01-25 11:50:00,159.17,159.24,159.06,159.06,47008.0,146.7256,146.7901,146.6242,146.6242,47008.0
2022-01-25 11:55:00,159.05,159.17,158.62,158.71,60090.0,146.615,146.7256,146.2186,146.3016,60090.0
2022-01-25 12:00:00,158.73,158.89,158.55,158.87,32899.0,146.32,146.4675,146.1541,146.4491,32899.0
2022-01-25 12:05:00,158.88,159.47,158.85,159.43,51705.0,146.4583,147.0021,146.4306,146.9653,51705.0
2022-01-25 12:10:00,159.43,159.47,159.26,159.43,60836.0,146.9653,147.0021,146.8086,146.9653,60836.0
2022-01-25 12:15:00,159.43,159.5,159.16,159.45,40106.0,146.9653,147.0298,146.7164,146.9837,40106.0
2022-01-25 12:20:00,159.45,159.67,159.44,159.58,38059.0,146.9837,147.1865,146.9745,147.1035,38059.0
2022-01-25 12:25:00,159.58,159.66,159.34,159.54,59126.0,147.1035,147.1773,146.8823,147.0667,59126.0
2022-01-25 12:30:00,159.53,159.58,159.15,159.2,42054.0,147.0575,147.1035,146.7072,146.7533,42054.0
2022-01-25 12:35:00,159.21,159.31,159.03,159.03,41191.0,146.7625,146.8547,146.5965,146.5965,41191.0
2022-01-25 12:40:00,159.05,159.09,158.91,159.03,47762.0,146.615,146.6519,146.4859,146.5965,47762.0
2022-01-25 12:45:00,159.01,159.1,158.84,158.91,41308.0,146.5781,146.6611,146.4214,146.4859,41308.0
2022-01-25 12:50:00,158.89,159.02,158.74,158.94,39977.0,146.4675,146.5873,146.3292,146.5136,39977.0
2022-01-25 12:55:00,158.95,158.99,158.78,158.99,65748.0,146.5228,146.5597,146.3661,146.5597,65748.0
2022-01-25 13:00:00,158.94,159.07,158.87,158.92,48272.0,146.5136,146.6334,146.4491,146.4951,48272.0
2022-01-25 13:05:00,158.92,158.96,158.63,158.69,37213.0,146.4951,146.532,146.2278,146.2831,37213.0
2022-01-25 13:10:00,158.68,158.87,158.65,158.83,29046.0,146.2739,146.4491,146.2463,146.4122,29046.0
2022-01-25 13:15:00,158.79,158.83,158.64,158.66,27025.0,146.3753,146.4122,146.237,146.2555,27025.0
2022-01-25 13:20:00,158.68,158.95,158.65,158.94,38336.0,146.2739,146.5228,146.2463,146.5136,38336.0
2022-01-25 13:25:00,158.93,159.28,158.91,159.25,38258.0,146.5044,146.827,146.4859,146.7993,38258.0
2022-01-25 13:30:00,159.25,159.36,159.19,159.36,55986.0,146.7993,146.9007,146.744,146.9007,55986.0
2022-01-25 13:35:00,159.37,159.47,159.32,159.43,65198.0,146.91,147.0021,146.8639,146.9653,65198.0
2022-01-25 13:40:00,159.44,159.46,159.13,159.23,47383.0,146.9745,146.9929,146.6887,146.7809,47383.0
2022-01-25 13:45:00,159.23,159.45,159.1,159.44,46672.0,146.7809,146.9837,146.6611,146.9745,46672.0
2022-01-25 13:50:00,159.44,159.63,159.4,159.62,39455.0,146.9745,147.1496,146.9376,147.1404,39455.0
2022-01-25 13:55:00,159.66,159.85,159.66,159.82,36774.0,147.1773,147.3524,147.1773,147.3248,36774.0
2022-01-25 14:00:00,159.84,159.88,159.48,159.58,57941.0,147.3432,147.3801,147.0114,147.1035,57941.0
2022-01-25 14:05:00,159.58,159.61,159.39,159.53,39993.0,147.1035,147.1312,146.9284,147.0575,39993.0
2022-01-25 14:10:00,159.54,159.79,159.54,159.78,61695.0,147.0667,147.2971,147.0667,147.2879,61695.0
2022-01-25 14:15:00,159.78,159.82,159.52,159.64,35149.0,147.2879,147.3248,147.0482,147.1589,35149.0
2022-01-25 14:20:00,159.64,159.75,159.48,159.53,55994.0,147.1589,147.2603,147.0114,147.0575,55994.0
2022-01-25 14:25:00,159.52,159.54,159.36,159.5,49952.0,147.0482,147.0667,146.9007,147.0298,49952.0
2022-01-25 14:30:00,159.5,159.7,159.5,159.64,47850.0,147.0298,147.2142,147.0298,147.1589,47850.0
2022-01-25 14:35:00,159.66,159.8,159.62,159.76,66408.0,147.1773,147.3063,147.1404,147.2695,66408.0
2022-01-25 14:40:00,159.77,159.85,159.71,159.77,50195.0,147.2787,147.3524,147.2234,147.2787,50195.0
2022-01-25 14:45:00,159.76,159.8,159.64,159.77,54224.0,147.2695,147.3063,147.1589,147.2787,54224.0
2022-01-25 14:50:00,159.78,159.96,159.76,159.88,81247.0,147.2879,147.4538,147.2695,147.3801,81247.0
2022-01-25 14:55:00,159.87,160.07,159.8,160.01,80734.0,147.3709,147.5552,147.3063,147.4999,80734.0
2022-01-25 15:00:00,160.02,160.11,159.89,159.93,64869.0,147.5091,147.5921,147.3893,147.4262,64869.0
2022-01-25 15:05:00,159.91,159.92,159.71,159.86,74154.0,147.4077,147.417,147.2234,147.3617,74154.0
2022-01-25 15:10:00,159.85,159.87,159.73,159.75,94693.0,147.3524,147.3709,147.2418,147.2603,94693.0
2022-01-25 15:15:00,159.76,159.81,159.62,159.68,51290.0,147.2695,147.3156,147.1404,147.1957,51290.0
2022-01-25 15:20:00,159.69,159.82,159.5,159.51,71258.0,147.2049,147.3248,147.0298,147.039,71258.0
2022-01-25 15:25:00,159.49,159.49,159.23,159.23,45380.0,147.0206,147.0206,146.7809,146.7809,45380.0
2022-01-25 15:30:00,159.26,159.27,159.06,159.13,106184.0,146.8086,146.8178,146.6242,146.6887,106184.0
2022-01-25 15:35:00,159.13,159.38,159.07,159.3,62596.0,146.6887,146.9192,146.6334,146.8454,62596.0
2022-01-25 15:40:00,159.29,159.51,159.28,159.41,64616.0,146.8362,147.039,146.827,146.9468,64616.0
2022-01-25 15:45:00,159.42,159.7,159.41,159.5,112251.0,146.9561,147.2142,146.9468,147.0298,112251.0
2022-01-25 15:50:00,159.49,159.55,159.17,159.31,147792.0,147.0206,147.0759,146.7256,146.8547,147792.0
2022-01-25 15:55:00,159.29,159.66,159.26,159.56,369030.0,146.8362,147.1773,146.8086,147.0851,369030.0
2022-01-26 09:30:00,157.34,157.89,156.38,157.66,310728.0,145.0387,145.5457,144.1537,145.3337,310728.0
2022-01-26 09:35:00,157.66,158.08,157.42,157.78,96852.0,145.3337,145.7208,145.1124,145.4443,96852.0
2022-01-26 09:40:00,157.77,158.69,157.68,158.49,147074.0,145.4351,146.2831,145.3521,146.0988,147074.0
2022-01-26 09:45:00,158.49,159.44,158.48,159.4,76328.0,146.0988,146.9745,146.0895,146.9376,76328.0
2022-01-26 09:50:00,159.41,159.57,159.11,159.56,92636.0,146.9468,147.0943,146.6703,147.0851,92636.0
2022-01-26 09:55:00,159.55,159.55,159.04,159.15,84101.0,147.0759,147.0759,146.6058,146.7072,84101.0
2022-01-26 10:00:00,159.16,159.43,159.0,159.23,71714.0,146.7164,146.9653,146.5689,146.7809,71714.0
2022-01-26 10:05:00,159.23,159.31,158.82,159.25,45464.0,146.7809,146.8547,146.403,146.7993,45464.0
2022-01-26 10:10:00,159.23,159.23,158.79,158.84,68320.0,146.7809,146.7809,146.3753,146.4214,68320.0
2022-01-26 10:15:00,158.84,159.15,158.73,158.79,80962.0,146.4214,146.7072,146.32,146.3753,80962.0
2022-01-26 10:20:00,158.77,158.84,158.49,158.51,52913.0,146.3569,146.4214,146.0988,146.1172,52913.0
2022-01-26 10:25:00,158.51,158.51,158.08,158.34,54758.0,146.1172,146.1172,145.7208,145.9605,54758.0
2022-01-26 10:30:00,158.33,158.42,158.02,158.13,54514.0,145.9513,146.0342,145.6655,145.7669,54514.0
2022-01-26 10:35:00,158.11,158.42,158.01,158.04,54723.0,145.7485,146.0342,145.6563,145.6839,54723.0
2022-01-26 10:40:00,158.05,158.21,157.96,158.16,53952.0,145.6932,145.8407,145.6102,145.7946,53952.0
2022-01-26 10:45:00,158.14,158.38,157.98,158.34,56787.0,145.7761,145.9974,145.6286,145.9605,56787.0
2022-01-26 10:50:00,158.32,158.61,158.27,158.61,86613.0,145.9421,146.2094,145.896,146.2094,86613.0
2022-01-26 10:55:00,158.62,158.68,158.29,158.62,70244.0,146.2186,146.2739,145.9144,146.2186,70244.0
2022-01-26 11:00:00,158.6,158.64,158.35,158.44,46556.0,146.2002,146.237,145.9697,146.0527,46556.0
2022-01-26 11:05:00,158.49,158.83,158.4,158.78,50209.0,146.0988,146.4122,146.0158,146.3661,50209.0
2022-01-26 11:10:00,158.8,158.95,158.77,158.87,73263.0,146.3845,146.5228,146.3569,146.4491,73263.0
2022-01-26 11:15:00,158.87,158.87,158.55,158.78,41581.0,146.4491,146.4491,146.1541,146.3661,41581.0
2022-01-26 11:20:00,158.79,159.24,158.74,159.09,37479.0,146.3753,146.7901,146.3292,146.6519,37479.0
2022-01-26 11:25:00,159.09,159.28,159.04,159.07,51172.0,146.6519,146.827,146.6058,146.6334,51172.0
2022-01-26 11:30:00,159.07,159.31,159.07,159.19,83656.0,146.6334,146.8547,146.6334,146.744,83656.0
2022-01-26 11:35:00,159.16,159.19,158.97,159.16,39180.0,146.7164,146.744,146.5412,146.7164,39180.0
2022-01-26 11:40:00,159.15,159.29,159.06,159.14,41682.0,146.7072,146.8362,146.6242,146.6979,41682.0
2022-01-26 11:45:00,159.14,159.19,158.97,158.97,43665.0,146.6979,146.744,146.5412,146.5412,43665.0
2022-01-26 11:50:00,158.98,159.0,158.53,158.76,32152.0,146.5505,146.5689,146.1356,146.3477,32152.0
2022-01-26 11:55:00,158.77,158.89,158.71,158.86,23577.0,146.3569,146.4675,146.3016,146.4398,23577.0
2022-01-26 12:00:00,158.88,159.02,158.77,158.84,96390.0,146.4583,146.5873,146.3569,146.4214,96390.0
2022-01-26 12:05:00,158.84,158.9,158.75,158.86,55283.0,146.4214,146.4767,146.3384,146.4398,55283.0
2022-01-26 12:10:00,158.85,158.9,158.76,158.82,77832.0,146.4306,146.4767,146.3477,146.403,77832.0
2022-01-26 12:15:00,158.82,159.0,158.63,158.98,44134.0,146.403,146.5689,146.2278,146.5505,44134.0
2022-01-26 12:20:00,159.0,159.08,158.95,159.03,32596.0,146.5689,146.6426,146.5228,146.5965,32596.0
2022-01-26 12:25:00,159.03,159.09,158.92,159.05,25185.0,146.5965,146.6519,146.4951,146.615,25185.0
2022-01-26 12:30:00,159.05,159.22,159.01,159.15,57193.0,146.615,146.7717,146.5781,146.7072,57193.0
2022-01-26 12:35:00,159.16,159.16,158.88,158.93,35770.0,146.7164,146.7164,146.4583,146.5044,35770.0
2022-01-26 12:40:00,158.95,159.02,158.74,158.79,37674.0,146.5228,146.5873,146.3292,146.3753,37674.0
2022-01-26 12:45:00,158.8,158.87,158.56,158.66,41252.0,146.3845,146.4491,146.1633,146.2555,41252.0
2022-01-26 12:50:00,158.66,158.81,158.64,158.71,32474.0,146.2555,146.3937,146.237,146.3016,32474.0
2022-01-26 12:55:00,158.71,158.85,158.68,158.85,45406.0,146.3016,146.4306,146.2739,146.4306,45406.0
2022-01-26 13:00:00,158.89,158.97,158.75,158.91,94405.0,146.4675,146.5412,146.3384,146.4859,94405.0
2022-01-26 13:05:00,158.9,158.95,158.8,158.89,89279.0,146.4767,146.5228,146.3845,146.4675,89279.0
2022-01-26 13:10:00,158.89,159.02,158.82,158.84,68460.0,146.4675,146.5873,146.403,146.4214,68460.0
2022-01-26 13:15:00,158.82,158.94,158.75,158.75,27963.0,146.403,146.5136,146.3384,146.3384,27963.0
2022-01-26 13:20:00,158.72,158.78,158.63,158.77,28057.0,146.3108,146.3661,146.2278,146.3569,28057.0
2022-01-26 13:25:00,158.77,158.97,158.74,158.89,36695.0,146.3569,146.5412,146.3292,146.4675,36695.0
2022-01-26 13:30:00,158.9,158.97,158.77,158.84,64535.0,146.4767,146.5412,146.3569,146.4214,64535.0
2022-01-26 13:35:00,158.85,158.88,158.65,158.82,44731.0,146.4306,146.4583,146.2463,146.403,44731.0
2022-01-26 13:40:00,158.81,158.87,158.7,158.71,35386.0,146.3937,146.4491,146.2923,146.3016,35386.0
2022-01-26 13:45:00,158.7,158.71,158.51,158.67,59323.0,146.2923,146.3016,146.1172,146.2647,59323.0
2022-01-26 13:50:00,158.66,158.76,158.55,158.58,38090.0,146.2555,146.3477,146.1541,146.1817,38090.0
2022-01-26 13:55:00,158.58,158.63,158.32,158.43,56466.0,146.1817,146.2278,145.9421,146.0435,56466.0
2022-01-26 14:00:00,158.45,158.97,158.25,158.5,205586.0,146.0619,146.5412,145.8775,146.108,205586.0
2022-01-26 14:05:00,158.53,158.59,158.17,158.2,202534.0,146.1356,146.1909,145.8038,145.8314,202534.0
2022-01-26 14:10:00,158.24,158.47,158.16,158.23,70797.0,145.8683,146.0803,145.7946,145.8591,70797.0
2022-01-26 14:15:00,158.22,158.35,158.05,158.28,67975.0,145.8499,145.9697,145.6932,145.9052,67975.0
2022-01-26 14:20:00,158.28,158.37,158.09,158.3,77390.0,145.9052,145.9881,145.73,145.9236,77390.0
2022-01-26 14:25:00,158.35,158.55,158.16,158.19,145953.0,145.9697,146.1541,145.7946,145.8222,145953.0
2022-01-26 14:30:00,158.21,158.4,157.73,157.79,77209.0,145.8407,146.0158,145.3982,145.4535,77209.0
2022-01-26 14:35:00,157.8,158.42,157.58,158.19,132027.0,145.4627,146.0342,145.2599,145.8222,132027.0
2022-01-26 14:40:00,158.19,158.2,157.5,157.57,103081.0,145.8222,145.8314,145.1862,145.2507,103081.0
2022-01-26 14:45:00,157.57,157.69,157.23,157.64,135266.0,145.2507,145.3613,144.9373,145.3152,135266.0
2022-01-26 14:50:00,157.63,157.99,157.51,157.6,118892.0,145.306,145.6379,145.1954,145.2783,118892.0
2022-01-26 14:55:00,157.58,158.2,157.53,158.2,104259.0,145.2599,145.8314,145.2138,145.8314,104259.0
2022-01-26 15:00:00,158.2,158.3,157.65,157.9,74655.0,145.8314,145.9236,145.3244,145.5549,74655.0
2022-01-26 15:05:00,157.9,157.99,157.43,157.45,101346.0,145.5549,145.6379,145.1216,145.1401,101346.0
2022-01-26 15:10:00,157.46,157.71,157.29,157.29,112099.0,145.1493,145.3797,144.9926,144.9926,112099.0
2022-01-26 15:15:00,157.3,157.45,157.07,157.16,73946.0,145.0018,145.1401,144.7898,144.8727,73946.0
2022-01-26 15:20:00,157.19,157.51,157.08,157.38,66403.0,144.9004,145.1954,144.799,145.0755,66403.0
2022-01-26 15:25:00,157.39,157.54,157.19,157.36,112400.0,145.0848,145.223,144.9004,145.0571,112400.0
2022-01-26 15:30:00,157.33,157.49,157.1,157.38,116932.0,145.0295,145.1769,144.8174,145.0755,116932.0
2022-01-26 15:35:00,157.36,157.69,157.16,157.53,116629.0,145.0571,145.3613,144.8727,145.2138,116629.0
2022-01-26 15:40:00,157.51,157.72,157.42,157.59,143299.0,145.1954,145.389,145.1124,145.2691,143299.0
2022-01-26 15:45:00,157.57,158.03,157.47,157.71,161832.0,145.2507,145.6747,145.1585,145.3797,161832.0
2022-01-26 15:50:00,157.69,158.33,157.45,158.23,156798.0,145.3613,145.9513,145.1401,145.8591,156798.0
2022-01-26 15:55:00,158.22,158.49,157.66,158.11,460822.0,145.8499,146.0988,145.3337,145.7485,460822.0
2022-01-27 09:30:00,158.73,160.26,158.73,159.79,249752.0,146.32,147.7304,146.32,147.2971,249752.0
2022-01-27 09:35:00,159.85,160.05,159.35,159.76,60407.0,147.3524,147.5368,146.8915,147.2695,60407.0
2022-01-27 09:40:00,159.84,160.54,159.83,160.42,105002.0,147.3432,147.9885,147.334,147.8779,105002.0
2022-01-27 09:45:00,160.45,160.71,160.22,160.51,137649.0,147.9055,148.1452,147.6935,147.9608,137649.0
2022-01-27 09:50:00,160.52,161.2,160.51,161.12,73657.0,147.9701,148.5969,147.9608,148.5231,73657.0
2022-01-27 09:55:00,161.09,161.27,160.9,161.14,99461.0,148.4955,148.6614,148.3203,148.5416,99461.0
2022-01-27 10:00:00,161.15,161.19,160.77,161.0,106825.0,148.5508,148.5877,148.2005,148.4125,106825.0
2022-01-27 10:05:00,161.03,161.11,160.55,161.05,95188.0,148.4402,148.5139,147.9977,148.4586,95188.0
2022-01-27 10:10:00,161.06,161.1,160.66,160.7,84239.0,148.4678,148.5047,148.0991,148.136,84239.0
2022-01-27 10:15:00,160.72,161.0,160.71,160.88,67053.0,148.1544,148.4125,148.1452,148.3019,67053.0
2022-01-27 10:20:00,160.94,161.35,160.89,160.94,79187.0,148.3572,148.7352,148.3111,148.3572,79187.0
2022-01-27 10:25:00,160.97,161.04,160.72,160.76,59078.0,148.3849,148.4494,148.1544,148.1913,59078.0
2022-01-27 10:30:00,160.72,160.92,160.55,160.7,72724.0,148.1544,148.3388,147.9977,148.136,72724.0
2022-01-27 10:35:00,160.7,161.12,160.59,160.72,59608.0,148.136,148.5231,148.0346,148.1544,59608.0
2022-01-27 10:40:00,160.73,161.21,160.66,161.21,65461.0,148.1636,148.6061,148.0991,148.6061,65461.0
2022-01-27 10:45:00,161.23,161.25,160.98,161.08,88125.0,148.6245,148.643,148.3941,148.4863,88125.0
2022-01-27 10:50:00,161.08,161.23,160.94,161.05,109783.0,148.4863,148.6245,148.3572,148.4586,109783.0
2022-01-27 10:55:00,161.04,161.29,160.93,161.03,94093.0,148.4494,148.6799,148.348,148.4402,94093.0
2022-01-27 11:00:00,161.03,161.22,160.78,160.93,83879.0,148.4402,148.6153,148.2097,148.348,83879.0
2022-01-27 11:05:00,160.92,160.99,160.51,160.72,61337.0,148.3388,148.4033,147.9608,148.1544,61337.0
2022-01-27 11:10:00,160.77,160.86,160.56,160.61,56231.0,148.2005,148.2835,148.0069,148.053,56231.0
2022-01-27 11:15:00,160.61,160.65,160.34,160.49,66957.0,148.053,148.0899,147.8041,147.9424,66957.0
2022-01-27 11:20:00,160.47,160.75,160.35,160.52,61101.0,147.924,148.1821,147.8133,147.9701,61101.0
2022-01-27 11:25:00,160.53,160.62,160.35,160.49,58996.0,147.9793,148.0622,147.8133,147.9424,58996.0
2022-01-27 11:30:00,160.51,160.67,160.38,160.55,57419.0,147.9608,148.1083,147.841,147.9977,57419.0
2022-01-27 11:35:00,160.56,160.79,160.56,160.77,32808.0,148.0069,148.2189,148.0069,148.2005,32808.0
2022-01-27 11:40:00,160.82,160.94,160.71,160.87,40723.0,148.2466,148.3572,148.1452,148.2927,40723.0
2022-01-27 11:45:00,160.91,161.04,160.86,160.98,59589.0,148.3296,148.4494,148.2835,148.3941,59589.0
2022-01-27 11:50:00,160.96,161.01,160.71,160.87,57343.0,148.3757,148.4217,148.1452,148.2927,57343.0
2022-01-27 11:55:00,160.86,161.0,160.74,161.0,48639.0,148.2835,148.4125,148.1729,148.4125,48639.0
2022-01-27 12:00:00,161.01,161.16,160.93,161.1,59366.0,148.4217,148.56,148.348,148.5047,59366.0
2022-01-27 12:05:00,161.11,161.11,160.57,160.6,37960.0,148.5139,148.5139,148.0161,148.0438,37960.0
2022-01-27 12:10:00,160.61,160.64,160.23,160.34,32105.0,148.053,148.0807,147.7027,147.8041,32105.0
2022-01-27 12:15:00,160.35,160.36,159.96,160.16,117553.0,147.8133,147.8226,147.4538,147.6382,117553.0
2022-01-27 12:20:00,160.16,160.35,160.06,160.15,37321.0,147.6382,147.8133,147.546,147.629,37321.0
2022-01-27 12:25:00,160.17,160.2,159.91,160.05,42848.0,147.6474,147.6751,147.4077,147.5368,42848.0
2022-01-27 12:30:00,160.07,160.19,159.7,159.78,48285.0,147.5552,147.6659,147.2142,147.2879,48285.0
2022-01-27 12:35:00,159.77,159.79,159.6,159.68,43688.0,147.2787,147.2971,147.122,147.1957,43688.0
2022-01-27 12:40:00,159.66,159.73,159.6,159.61,42886.0,147.1773,147.2418,147.122,147.1312,42886.0
2022-01-27 12:45:00,159.62,159.63,159.21,159.28,57552.0,147.1404,147.1496,146.7625,146.827,57552.0
2022-01-27 12:50:00,159.28,159.65,159.28,159.56,30936.0,146.827,147.1681,146.827,147.0851,30936.0
2022-01-27 12:55:00,159.57,159.97,159.53,159.79,70308.0,147.0943,147.4631,147.0575,147.2971,70308.0
2022-01-27 13:00:00,159.77,159.86,159.57,159.61,34525.0,147.2787,147.3617,147.0943,147.1312,34525.0
2022-01-27 13:05:00,159.59,159.65,159.35,159.48,67969.0,147.1128,147.1681,146.8915,147.0114,67969.0
2022-01-27 13:10:00,159.5,159.52,159.36,159.48,30941.0,147.0298,147.0482,146.9007,147.0114,30941.0
2022-01-27 13:15:00,159.48,159.68,159.31,159.34,39357.0,147.0114,147.1957,146.8547,146.8823,39357.0
2022-01-27 13:20:00,159.33,159.36,159.12,159.14,37635.0,146.8731,146.9007,146.6795,146.6979,37635.0
2022-01-27 13:25:00,159.14,159.35,159.14,159.18,32656.0,146.6979,146.8915,146.6979,146.7348,32656.0
2022-01-27 13:30:00,159.23,159.42,159.16,159.34,57678.0,146.7809,146.9561,146.7164,146.8823,57678.0
2022-01-27 13:35:00,159.32,159.46,159.16,159.33,46730.0,146.8639,146.9929,146.7164,146.8731,46730.0
2022-01-27 13:40:00,159.33,159.53,159.24,159.46,147446.0,146.8731,147.0575,146.7901,146.9929,147446.0
2022-01-27 13:45:00,159.47,159.54,159.37,159.45,29261.0,147.0021,147.0667,146.91,146.9837,29261.0
2022-01-27 13:50:00,159.43,159.44,159.22,159.25,22526.0,146.9653,146.9745,146.7717,146.7993,22526.0
2022-01-27 13:55:00,159.22,159.34,159.12,159.25,36263.0,146.7717,146.8823,146.6795,146.7993,36263.0
2022-01-27 14:00:00,159.24,159.57,159.17,159.53,32445.0,146.7901,147.0943,146.7256,147.0575,32445.0
2022-01-27 14:05:00,159.56,159.78,159.36,159.43,26718.0,147.0851,147.2879,146.9007,146.9653,26718.0
2022-01-27 14:10:00,159.42,159.5,159.17,159.18,36948.0,146.9561,147.0298,146.7256,146.7348,36948.0
2022-01-27 14:15:00,159.2,159.2,158.86,158.9,39382.0,146.7533,146.7533,146.4398,146.4767,39382.0
2022-01-27 14:20:00,158.9,159.0,158.72,158.8,56175.0,146.4767,146.5689,146.3108,146.3845,56175.0
2022-01-27 14:25:00,158.8,158.85,158.58,158.66,41138.0,146.3845,146.4306,146.1817,146.2555,41138.0
2022-01-27 14:30:00,158.68,158.99,158.67,158.81,35164.0,146.2739,146.5597,146.2647,146.3937,35164.0
2022-01-27 14:35:00,158.84,159.2,158.83,159.19,29552.0,146.4214,146.7533,146.4122,146.744,29552.0
2022-01-27 14:40:00,159.18,159.47,159.18,159.42,38847.0,146.7348,147.0021,146.7348,146.9561,38847.0
2022-01-27 14:45:00,159.44,159.52,159.37,159.4,37910.0,146.9745,147.0482,146.91,146.9376,37910.0
2022-01-27 14:50:00,159.4,159.4,159.12,159.17,31065.0,146.9376,146.9376,146.6795,146.7256,31065.0
2022-01-27 14:55:00,159.16,159.28,159.02,159.16,42219.0,146.7164,146.827,146.5873,146.7164,42219.0
2022-01-27 15:00:00,159.16,159.53,159.16,159.48,72747.0,146.7164,147.0575,146.7164,147.0114,72747.0
2022-01-27 15:05:00,159.48,159.5,159.2,159.24,40342.0,147.0114,147.0298,146.7533,146.7901,40342.0
2022-01-27 15:10:00,159.26,159.33,158.89,158.98,51179.0,146.8086,146.8731,146.4675,146.5505,51179.0
2022-01-27 15:15:00,158.99,159.2,158.83,159.2,50680.0,146.5597,146.7533,146.4122,146.7533,50680.0
2022-01-27 15:20:00,159.23,159.34,159.11,159.32,51549.0,146.7809,146.8823,146.6703,146.8639,51549.0
2022-01-27 15:25:00,159.29,159.62,159.26,159.47,91689.0,146.8362,147.1404,146.8086,147.0021,91689.0
2022-01-27 15:30:00,159.52,159.68,159.41,159.59,92431.0,147.0482,147.1957,146.9468,147.1128,92431.0
2022-01-27 15:35:00,159.61,159.69,159.07,159.18,75639.0,147.1312,147.2049,146.6334,146.7348,75639.0
2022-01-27 15:40:00,159.19,159.58,159.09,159.45,129424.0,146.744,147.1035,146.6519,146.9837,129424.0
2022-01-27 15:45:00,159.45,159.53,158.93,159.12,81321.0,146.9837,147.0575,146.5044,146.6795,81321.0
2022-01-27 15:50:00,159.15,159.33,159.03,159.26,136844.0,146.7072,146.8731,146.5965,146.8086,136844.0
2022-01-27 15:55:00,159.25,159.45,159.12,159.13,250125.0,146.7993,146.9837,146.6795,146.6887,250125.0
2022-01-28 09:30:00,158.61,158.62,157.67,157.91,196252.0,146.2094,146.2186,145.3429,145.5641,196252.0
2022-01-28 09:35:00,157.88,157.96,157.32,157.86,84742.0,145.5365,145.6102,145.0202,145.518,84742.0
2022-01-28 09:40:00,157.87,158.08,157.66,157.76,70206.0,145.5272,145.7208,145.3337,145.4258,70206.0
2022-01-28 09:45:00,157.74,157.88,157.47,157.6,71699.0,145.4074,145.5365,145.1585,145.2783,71699.0
2022-01-28 09:50:00,157.6,157.84,157.34,157.45,98431.0,145.2783,145.4996,145.0387,145.1401,98431.0
2022-01-28 09:55:00,157.42,157.95,157.38,157.78,85856.0,145.1124,145.601,145.0755,145.4443,85856.0
2022-01-28 10:00:00,157.83,158.18,157.58,158.18,81759.0,145.4904,145.813,145.2599,145.813,81759.0
2022-01-28 10:05:00,158.16,158.33,158.05,158.15,65840.0,145.7946,145.9513,145.6932,145.7853,65840.0
2022-01-28 10:10:00,158.15,158.77,158.15,158.67,87260.0,145.7853,146.3569,145.7853,146.2647,87260.0
2022-01-28 10:15:00,158.69,158.82,158.43,158.76,115791.0,146.2831,146.403,146.0435,146.3477,115791.0
2022-01-28 10:20:00,158.72,159.01,158.65,158.77,89973.0,146.3108,146.5781,146.2463,146.3569,89973.0
2022-01-28 10:25:00,158.74,159.06,158.71,158.9,71568.0,146.3292,146.6242,146.3016,146.4767,71568.0
2022-01-28 10:30:00,158.9,158.95,158.67,158.68,38197.0,146.4767,146.5228,146.2647,146.2739,38197.0
2022-01-28 10:35:00,158.69,158.9,158.63,158.89,77117.0,146.2831,146.4767,146.2278,146.4675,77117.0
2022-01-28 10:40:00,158.88,158.9,158.58,158.82,43940.0,146.4583,146.4767,146.1817,146.403,43940.0
2022-01-28 10:45:00,158.83,158.88,158.44,158.88,50838.0,146.4122,146.4583,146.0527,146.4583,50838.0
2022-01-28 10:50:00,158.89,159.38,158.89,159.3,63639.0,146.4675,146.9192,146.4675,146.8454,63639.0
2022-01-28 10:55:00,159.29,159.29,158.76,159.08,65380.0,146.8362,146.8362,146.3477,146.6426,65380.0
2022-01-28 11:00:00,159.11,159.15,158.67,158.67,45413.0,146.6703,146.7072,146.2647,146.2647,45413.0
2022-01-28 11:05:00,158.65,158.75,158.43,158.45,36524.0,146.2463,146.3384,146.0435,146.0619,36524.0
2022-01-28 11:10:00,158.45,158.86,158.45,158.77,57870.0,146.0619,146.4398,146.0619,146.3569,57870.0
2022-01-28 11:15:00,158.78,158.88,158.6,158.71,68581.0,146.3661,146.4583,146.2002,146.3016,68581.0
2022-01-28 11:20:00,158.71,158.8,158.45,158.66,90318.0,146.3016,146.3845,146.0619,146.2555,90318.0
2022-01-28 11:25:00,158.66,158.75,158.5,158.62,77285.0,146.2555,146.3384,146.108,146.2186,77285.0
2022-01-28 11:30:00,158.64,158.75,158.53,158.65,96625.0,146.237,146.3384,146.1356,146.2463,96625.0
2022-01-28 11:35:00,158.67,159.26,158.63,159.13,42304.0,146.2647,146.8086,146.2278,146.6887,42304.0
2022-01-28 11:40:00,159.12,159.14,158.98,159.03,30100.0,146.6795,146.6979,146.5505,146.5965,30100.0
2022-01-28 11:45:00,159.07,159.08,158.89,158.99,30761.0,146.6334,146.6426,146.4675,146.5597,30761.0
2022-01-28 11:50:00,158.99,159.08,158.9,158.98,33295.0,146.5597,146.6426,146.4767,146.5505,33295.0
2022-01-28 11:55:00,158.97,159.0,158.84,158.89,35095.0,146.5412,146.5689,146.4214,146.4675,35095.0
2022-01-28 12:00:00,158.9,158.97,158.7,158.85,103376.0,146.4767,146.5412,146.2923,146.4306,103376.0
2022-01-28 12:05:00,158.85,158.94,158.61,158.61,102485.0,146.4306,146.5136,146.2094,146.2094,102485.0
2022-01-28 12:10:00,158.59,158.79,158.55,158.64,63359.0,146.1909,146.3753,146.1541,146.237,63359.0
2022-01-28 12:15:00,158.67,158.86,158.61,158.81,55925.0,146.2647,146.4398,146.2094,146.3937,55925.0
2022-01-28 12:20:00,158.83,159.03,158.72,158.95,120468.0,146.4122,146.5965,146.3108,146.5228,120468.0
2022-01-28 12:25:00,158.93,158.93,158.62,158.7,70114.0,146.5044,146.5044,146.2186,146.2923,70114.0
2022-01-28 12:30:00,158.69,158.87,158.65,158.85,63548.0,146.2831,146.4491,146.2463,146.4306,63548.0
2022-01-28 12:35:00,158.81,158.93,158.68,158.85,48876.0,146.3937,146.5044,146.2739,146.4306,48876.0
2022-01-28 12:40:00,158.88,159.07,158.83,158.92,57883.0,146.4583,146.6334,146.4122,146.4951,57883.0
2022-01-28 12:45:00,158.96,159.05,158.83,158.91,37996.0,146.532,146.615,146.4122,146.4859,37996.0
2022-01-28 12:50:00,158.95,158.95,158.75,158.87,26155.0,146.5228,146.5228,146.3384,146.4491,26155.0
2022-01-28 12:55:00,158.9,159.13,158.89,159.09,37452.0,146.4767,146.6887,146.4675,146.6519,37452.0
2022-01-28 13:00:00,159.11,159.41,159.11,159.3,76222.0,146.6703,146.9468,146.6703,146.8454,76222.0
2022-01-28 13:05:00,159.3,159.45,159.25,159.38,49941.0,146.8454,146.9837,146.7993,146.9192,49941.0
2022-01-28 13:10:00,159.41,159.55,159.38,159.41,22399.0,146.9468,147.0759,146.9192,146.9468,22399.0
2022-01-28 13:15:00,159.42,159.54,159.37,159.37,34364.0,146.9561,147.0667,146.91,146.91,34364.0
2022-01-28 13:20:00,159.38,159.49,159.19,159.3,54833.0,146.9192,147.0206,146.744,146.8454,54833.0
2022-01-28 13:25:00,159.28,159.35,159.08,159.17,47480.0,146.827,146.8915,146.6426,146.7256,47480.0
2022-01-28 13:30:00,159.17,159.37,159.16,159.19,42596.0,146.7256,146.91,146.7164,146.744,42596.0
2022-01-28 13:35:00,159.19,159.31,159.04,159.2,74633.0,146.744,146.8547,146.6058,146.7533,74633.0
2022-01-28 13:40:00,159.15,159.17,159.03,159.04,70075.0,146.7072,146.7256,146.5965,146.6058,70075.0
2022-01-28 13:45:00,159.05,159.21,159.05,159.1,98036.0,146.615,146.7625,146.615,146.6611,98036.0
2022-01-28 13:50:00,159.11,159.24,159.05,159.16,92689.0,146.6703,146.7901,146.615,146.7164,92689.0
2022-01-28 13:55:00,159.15,159.21,159.03,159.03,34387.0,146.7072,146.7625,146.5965,146.5965,34387.0
2022-01-28 14:00:00,159.01,159.23,159.01,159.16,36850.0,146.5781,146.7809,146.5781,146.7164,36850.0
2022-01-28 14:05:00,159.17,159.24,159.06,159.13,31176.0,146.7256,146.7901,146.6242,146.6887,31176.0
2022-01-28 14:10:00,159.14,159.15,158.96,158.99,26934.0,146.6979,146.7072,146.532,146.5597,26934.0
2022-01-28 14:15:00,158.99,159.01,158.84,158.98,43602.0,146.5597,146.5781,146.4214,146.5505,43602.0
2022-01-28 14:20:00,158.97,158.97,158.68,158.69,20181.0,146.5412,146.5412,146.2739,146.2831,20181.0
2022-01-28 14:25:00,158.7,158.77,158.59,158.61,29288.0,146.2923,146.3569,146.1909,146.2094,29288.0
2022-01-28 14:30:00,158.6,158.67,158.52,158.63,50208.0,146.2002,146.2647,146.1264,146.2278,50208.0
2022-01-28 14:35:00,158.64,158.81,158.6,158.76,44913.0,146.237,146.3937,146.2002,146.3477,44913.0
2022-01-28 14:40:00,158.79,159.05,158.77,159.05,21377.0,146.3753,146.615,146.3569,146.615,21377.0
2022-01-28 14:45:00,159.05,159.23,159.04,159.2,38643.0,146.615,146.7809,146.6058,146.7533,38643.0
2022-01-28 14:50:00,159.18,159.33,159.15,159.25,43754.0,146.7348,146.8731,146.7072,146.7993,43754.0
2022-01-28 14:55:00,159.23,159.36,159.16,159.34,66833.0,146.7809,146.9007,146.7164,146.8823,66833.0
2022-01-28 15:00:00,159.35,159.56,159.33,159.5,35630.0,146.8915,147.0851,146.8731,147.0298,35630.0
2022-01-28 15:05:00,159.5,159.74,159.49,159.65,25443.0,147.0298,147.251,147.0206,147.1681,25443.0
2022-01-28 15:10:00,159.65,159.67,159.34,159.38,43825.0,147.1681,147.1865,146.8823,146.9192,43825.0
2022-01-28 15:15:00,159.39,159.62,159.33,159.57,62040.0,146.9284,147.1404,146.8731,147.0943,62040.0
2022-01-28 15:20:00,159.6,159.9,159.55,159.89,87606.0,147.122,147.3985,147.0759,147.3893,87606.0
2022-01-28 15:25:00,159.89,159.91,159.56,159.66,60592.0,147.3893,147.4077,147.0851,147.1773,60592.0
2022-01-28 15:30:00,159.64,160.12,159.41,160.02,75463.0,147.1589,147.6013,146.9468,147.5091,75463.0
2022-01-28 15:35:00,160.02,160.14,159.96,160.06,54811.0,147.5091,147.6198,147.4538,147.546,54811.0
2022-01-28 15:40:00,160.07,160.26,160.06,160.17,105543.0,147.5552,147.7304,147.546,147.6474,105543.0
2022-01-28 15:45:00,160.16,160.36,160.03,160.34,87187.0,147.6382,147.8226,147.5184,147.8041,87187.0
2022-01-28 15:50:00,160.35,160.58,160.26,160.53,138888.0,147.8133,148.0254,147.7304,147.9793,138888.0
2022-01-28 15:55:00,160.52,160.95,160.44,160.5,558284.0,147.9701,148.3664,147.8963,147.9516,558284.0
2022-01-31 09:30:00,159.35,159.86,159.33,159.66,215716.0,146.8915,147.3617,146.8731,147.1773,215716.0
2022-01-31 09:35:00,159.79,159.98,159.52,159.57,41941.0,147.2971,147.4723,147.0482,147.0943,41941.0
2022-01-31 09:40:00,159.58,159.73,159.38,159.7,60987.0,147.1035,147.2418,146.9192,147.2142,60987.0
2022-01-31 09:45:00,159.79,159.95,159.47,159.76,58996.0,147.2971,147.4446,147.0021,147.2695,58996.0
2022-01-31 09:50:00,159.78,160.0,159.6,159.61,47209.0,147.2879,147.4907,147.122,147.1312,47209.0
2022-01-31 09:55:00,159.61,159.76,159.47,159.56,44422.0,147.1312,147.2695,147.0021,147.0851,44422.0
2022-01-31 10:00:00,159.57,160.01,159.54,159.95,39777.0,147.0943,147.4999,147.0667,147.4446,39777.0
2022-01-31 10:05:00,159.99,160.0,159.5,159.67,43383.0,147.4815,147.4907,147.0298,147.1865,43383.0
2022-01-31 10:10:00,159.71,159.91,159.55,159.68,49699.0,147.2234,147.4077,147.0759,147.1957,49699.0
2022-01-31 10:15:00,159.71,159.99,159.71,159.99,44862.0,147.2234,147.4815,147.2234,147.4815,44862.0
2022-01-31 10:20:00,160.0,160.03,159.86,159.99,156056.0,147.4907,147.5184,147.3617,147.4815,156056.0
2022-01-31 10:25:00,160.0,160.02,159.74,159.88,109175.0,147.4907,147.5091,147.251,147.3801,109175.0
2022-01-31 10:30:00,159.85,159.89,159.62,159.68,63626.0,147.3524,147.3893,147.1404,147.1957,63626.0
2022-01-31 10:35:00,159.67,159.76,159.52,159.52,38759.0,147.1865,147.2695,147.0482,147.0482,38759.0
2022-01-31 10:40:00,159.53,159.66,159.48,159.63,26219.0,147.0575,147.1773,147.0114,147.1496,26219.0
2022-01-31 10:45:00,159.59,159.62,159.47,159.5,21813.0,147.1128,147.1404,147.0021,147.0298,21813.0
2022-01-31 10:50:00,159.49,159.61,159.25,159.27,60423.0,147.0206,147.1312,146.7993,146.8178,60423.0
2022-01-31 10:55:00,159.26,159.28,158.89,159.08,50679.0,146.8086,146.827,146.4675,146.6426,50679.0
2022-01-31 11:00:00,159.12,159.15,158.87,158.94,31931.0,146.6795,146.7072,146.4491,146.5136,31931.0
2022-01-31 11:05:00,158.96,159.22,158.96,159.16,46847.0,146.532,146.7717,146.532,146.7164,46847.0
2022-01-31 11:10:00,159.17,159.3,159.03,159.07,25520.0,146.7256,146.8454,146.5965,146.6334,25520.0
2022-01-31 11:15:00,159.06,159.31,159.04,159.27,79264.0,146.6242,146.8547,146.6058,146.8178,79264.0
2022-01-31 11:20:00,159.31,159.33,158.99,159.21,39274.0,146.8547,146.8731,146.5597,146.7625,39274.0
2022-01-31 11:25:00,159.2,159.2,158.98,159.12,51711.0,146.7533,146.7533,146.5505,146.6795,51711.0
2022-01-31 11:30:00,159.13,159.24,158.95,159.09,34323.0,146.6887,146.7901,146.5228,146.6519,34323.0
2022-01-31 11:35:00,159.08,159.13,158.93,159.13,22198.0,146.6426,146.6887,146.5044,146.6887,22198.0
2022-01-31 11:40:00,159.14,159.45,159.13,159.38,40673.0,146.6979,146.9837,146.6887,146.9192,40673.0
2022-01-31 11:45:00,159.39,159.54,159.31,159.52,23533.0,146.9284,147.0667,146.8547,147.0482,23533.0
2022-01-31 11:50:00,159.53,159.71,159.5,159.71,27466.0,147.0575,147.2234,147.0298,147.2234,27466.0
2022-01-31 11:55:00,159.72,159.77,159.6,159.66,33642.0,147.2326,147.2787,147.122,147.1773,33642.0
2022-01-31 12:00:00,159.66,159.72,159.55,159.72,45320.0,147.1773,147.2326,147.0759,147.2326,45320.0
2022-01-31 12:05:00,159.72,159.91,159.72,159.83,42630.0,147.2326,147.4077,147.2326,147.334,42630.0
2022-01-31 12:10:00,159.83,159.95,159.73,159.95,33811.0,147.334,147.4446,147.2418,147.4446,33811.0
2022-01-31 12:15:00,159.96,160.06,159.93,160.04,55386.0,147.4538,147.546,147.4262,147.5276,55386.0
2022-01-31 12:20:00,160.0,160.02,159.92,159.98,51900.0,147.4907,147.5091,147.417,147.4723,51900.0
2022-01-31 12:25:00,159.96,160.09,159.88,160.03,35142.0,147.4538,147.5737,147.3801,147.5184,35142.0
2022-01-31 12:30:00,160.04,160.23,160.03,160.14,31932.0,147.5276,147.7027,147.5184,147.6198,31932.0
2022-01-31 12:35:00,160.14,160.15,160.04,160.11,20464.0,147.6198,147.629,147.5276,147.5921,20464.0
2022-01-31 12:40:00,160.12,160.14,159.9,159.91,23582.0,147.6013,147.6198,147.3985,147.4077,23582.0
2022-01-31 12:45:00,159.9,159.94,159.8,159.9,18885.0,147.3985,147.4354,147.3063,147.3985,18885.0
2022-01-31 12:50:00,159.9,159.93,159.81,159.87,11848.0,147.3985,147.4262,147.3156,147.3709,11848.0
2022-01-31 12:55:00,159.86,160.0,159.83,159.93,20732.0,147.3617,147.4907,147.334,147.4262,20732.0
2022-01-31 13:00:00,159.92,159.98,159.84,159.92,25034.0,147.417,147.4723,147.3432,147.417,25034.0
2022-01-31 13:05:00,159.92,160.0,159.92,159.95,27322.0,147.417,147.4907,147.417,147.4446,27322.0
2022-01-31 13:10:00,159.98,160.0,159.88,159.98,25438.0,147.4723,147.4907,147.3801,147.4723,25438.0
2022-01-31 13:15:00,160.0,160.12,159.97,160.12,24726.0,147.4907,147.6013,147.4631,147.6013,24726.0
2022-01-31 13:20:00,160.14,160.22,160.08,160.2,26607.0,147.6198,147.6935,147.5645,147.6751,26607.0
2022-01-31 13:25:00,160.21,160.32,160.12,160.19,46573.0,147.6843,147.7857,147.6013,147.6659,46573.0
2022-01-31 13:30:00,160.2,160.38,160.16,160.28,31164.0,147.6751,147.841,147.6382,147.7488,31164.0
2022-01-31 13:35:00,160.3,160.35,160.22,160.25,26312.0,147.7673,147.8133,147.6935,147.7212,26312.0
2022-01-31 13:40:00,160.25,160.4,160.24,160.37,41815.0,147.7212,147.8594,147.7119,147.8318,41815.0
2022-01-31 13:45:00,160.36,160.37,160.21,160.27,19771.0,147.8226,147.8318,147.6843,147.7396,19771.0
2022-01-31 13:50:00,160.24,160.24,160.01,160.06,33470.0,147.7119,147.7119,147.4999,147.546,33470.0
2022-01-31 13:55:00,160.07,160.13,160.02,160.09,23294.0,147.5552,147.6105,147.5091,147.5737,23294.0
2022-01-31 14:00:00,160.09,160.29,160.06,160.24,19821.0,147.5737,147.758,147.546,147.7119,19821.0
2022-01-31 14:05:00,160.24,160.46,160.22,160.44,49402.0,147.7119,147.9147,147.6935,147.8963,49402.0
2022-01-31 14:10:00,160.44,160.45,160.28,160.39,29834.0,147.8963,147.9055,147.7488,147.8502,29834.0
2022-01-31 14:15:00,160.38,160.41,160.3,160.32,22467.0,147.841,147.8687,147.7673,147.7857,22467.0
2022-01-31 14:20:00,160.32,160.41,160.27,160.29,23600.0,147.7857,147.8687,147.7396,147.758,23600.0
2022-01-31 14:25:00,160.29,160.29,160.14,160.22,23746.0,147.758,147.758,147.6198,147.6935,23746.0
2022-01-31 14:30:00,160.21,160.3,160.12,160.19,34200.0,147.6843,147.7673,147.6013,147.6659,34200.0
2022-01-31 14:35:00,160.18,160.32,160.09,160.28,49260.0,147.6566,147.7857,147.5737,147.7488,49260.0
2022-01-31 14:40:00,160.29,160.33,160.15,160.16,36891.0,147.758,147.7949,147.629,147.6382,36891.0
2022-01-31 14:45:00,160.14,160.22,160.12,160.19,34827.0,147.6198,147.6935,147.6013,147.6659,34827.0
2022-01-31 14:50:00,160.2,160.26,160.18,160.26,32842.0,147.6751,147.7304,147.6566,147.7304,32842.0
2022-01-31 14:55:00,160.25,160.27,160.18,160.21,31431.0,147.7212,147.7396,147.6566,147.6843,31431.0
2022-01-31 15:00:00,160.21,160.26,160.03,160.03,37496.0,147.6843,147.7304,147.5184,147.5184,37496.0
2022-01-31 15:05:00,160.04,160.13,159.88,159.92,80315.0,147.5276,147.6105,147.3801,147.417,80315.0
2022-01-31 15:10:00,159.91,159.94,159.67,159.74,58988.0,147.4077,147.4354,147.1865,147.251,58988.0
2022-01-31 15:15:00,159.74,159.85,159.61,159.66,64494.0,147.251,147.3524,147.1312,147.1773,64494.0
2022-01-31 15:20:00,159.68,159.85,159.63,159.75,40906.0,147.1957,147.3524,147.1496,147.2603,40906.0
2022-01-31 15:25:00,159.74,160.02,159.73,159.95,86150.0,147.251,147.5091,147.2418,147.4446,86150.0
2022-01-31 15:30:00,159.97,160.09,159.8,160.07,44478.0,147.4631,147.5737,147.3063,147.5552,44478.0
2022-01-31 15:35:00,160.09,160.13,159.94,160.08,37636.0,147.5737,147.6105,147.4354,147.5645,37636.0
2022-01-31 15:40:00,160.06,160.14,160.01,160.11,65931.0,147.546,147.6198,147.4999,147.5921,65931.0
2022-01-31 15:45:00,160.11,160.16,159.97,160.15,76571.0,147.5921,147.6382,147.4631,147.629,76571.0
2022-01-31 15:50:00,160.18,160.65,160.15,160.42,149548.0,147.6566,148.0899,147.629,147.8779,149548.0
2022-01-31 15:55:00,160.41,160.58,160.25,160.45,516853.0,147.8687,148.0254,147.7212,147.9055,516853.0
2022-02-01 09:30:00,160.87,161.3,160.51,160.52,220620.0,148.2927,148.6891,147.9608,147.9701,220620.0
2022-02-01 09:35:00,160.52,160.91,160.43,160.74,73633.0,147.9701,148.3296,147.8871,148.1729,73633.0
2022-02-01 09:40:00,160.79,160.82,160.09,160.41,88337.0,148.2189,148.2466,147.5737,147.8687,88337.0
2022-02-01 09:45:00,160.48,160.63,159.72,159.93,49884.0,147.9332,148.0715,147.2326,147.4262,49884.0
2022-02-01 09:50:00,159.89,160.03,159.67,159.76,82217.0,147.3893,147.5184,147.1865,147.2695,82217.0
2022-02-01 09:55:00,159.86,159.95,159.67,159.76,39600.0,147.3617,147.4446,147.1865,147.2695,39600.0
2022-02-01 10:00:00,159.74,159.85,159.54,159.6,55424.0,147.251,147.3524,147.0667,147.122,55424.0
2022-02-01 10:05:00,159.59,159.95,159.42,159.49,35631.0,147.1128,147.4446,146.9561,147.0206,35631.0
2022-02-01 10:10:00,159.53,159.7,159.32,159.35,50498.0,147.0575,147.2142,146.8639,146.8915,50498.0
2022-02-01 10:15:00,159.3,159.34,158.73,158.73,49566.0,146.8454,146.8823,146.32,146.32,49566.0
2022-02-01 10:20:00,158.7,158.77,158.62,158.75,55194.0,146.2923,146.3569,146.2186,146.3384,55194.0
2022-02-01 10:25:00,158.77,158.89,158.62,158.62,63324.0,146.3569,146.4675,146.2186,146.2186,63324.0
2022-02-01 10:30:00,158.61,158.63,158.1,158.13,74097.0,146.2094,146.2278,145.7393,145.7669,74097.0
2022-02-01 10:35:00,158.15,158.6,158.15,158.42,59208.0,145.7853,146.2002,145.7853,146.0342,59208.0
2022-02-01 10:40:00,158.45,158.58,158.3,158.45,47937.0,146.0619,146.1817,145.9236,146.0619,47937.0
2022-02-01 10:45:00,158.44,158.81,158.4,158.81,43079.0,146.0527,146.3937,146.0158,146.3937,43079.0
2022-02-01 10:50:00,158.77,158.91,158.72,158.86,37733.0,146.3569,146.4859,146.3108,146.4398,37733.0
2022-02-01 10:55:00,158.86,159.12,158.86,159.03,76954.0,146.4398,146.6795,146.4398,146.5965,76954.0
2022-02-01 11:00:00,159.03,159.07,158.9,158.96,76495.0,146.5965,146.6334,146.4767,146.532,76495.0
2022-02-01 11:05:00,159.02,159.03,158.7,158.8,46909.0,146.5873,146.5965,146.2923,146.3845,46909.0
2022-02-01 11:10:00,158.83,158.84,158.66,158.74,33640.0,146.4122,146.4214,146.2555,146.3292,33640.0
2022-02-01 11:15:00,158.74,158.76,158.56,158.71,34097.0,146.3292,146.3477,146.1633,146.3016,34097.0
2022-02-01 11:20:00,158.72,158.94,158.7,158.76,43185.0,146.3108,146.5136,146.2923,146.3477,43185.0
2022-02-01 11:25:00,158.78,158.78,158.41,158.47,55151.0,146.3661,146.3661,146.025,146.0803,55151.0
2022-02-01 11:30:00,158.47,158.54,158.14,158.18,87960.0,146.0803,146.1449,145.7761,145.813,87960.0
2022-02-01 11:35:00,158.19,158.24,157.91,157.92,58976.0,145.8222,145.8683,145.5641,145.5733,58976.0
2022-02-01 11:40:00,157.92,158.19,157.89,158.06,34368.0,145.5733,145.8222,145.5457,145.7024,34368.0
2022-02-01 11:45:00,158.07,158.1,157.73,157.78,40168.0,145.7116,145.7393,145.3982,145.4443,40168.0
2022-02-01 11:50:00,157.82,158.14,157.8,157.95,43663.0,145.4811,145.7761,145.4627,145.601,43663.0
2022-02-01 11:55:00,157.96,158.05,157.83,157.97,35673.0,145.6102,145.6932,145.4904,145.6194,35673.0
2022-02-01 12:00:00,157.97,158.23,157.96,158.11,95147.0,145.6194,145.8591,145.6102,145.7485,95147.0
2022-02-01 12:05:00,158.1,158.36,158.1,158.28,27628.0,145.7393,145.9789,145.7393,145.9052,27628.0
2022-02-01 12:10:00,158.3,158.48,158.22,158.37,41112.0,145.9236,146.0895,145.8499,145.9881,41112.0
2022-02-01 12:15:00,158.36,158.48,158.3,158.41,20564.0,145.9789,146.0895,145.9236,146.025,20564.0
2022-02-01 12:20:00,158.4,158.44,158.25,158.31,22637.0,146.0158,146.0527,145.8775,145.9328,22637.0
2022-02-01 12:25:00,158.3,158.46,158.26,158.46,20711.0,145.9236,146.0711,145.8867,146.0711,20711.0
2022-02-01 12:30:00,158.44,158.46,158.3,158.33,14211.0,146.0527,146.0711,145.9236,145.9513,14211.0
2022-02-01 12:35:00,158.31,158.4,158.28,158.36,20357.0,145.9328,146.0158,145.9052,145.9789,20357.0
2022-02-01 12:40:00,158.34,158.34,158.2,158.2,16127.0,145.9605,145.9605,145.8314,145.8314,16127.0
2022-02-01 12:45:00,158.23,158.25,158.07,158.16,22467.0,145.8591,145.8775,145.7116,145.7946,22467.0
2022-02-01 12:50:00,158.17,158.24,158.12,158.23,25666.0,145.8038,145.8683,145.7577,145.8591,25666.0
2022-02-01 12:55:00,158.22,158.39,158.22,158.36,30247.0,145.8499,146.0066,145.8499,145.9789,30247.0
2022-02-01 13:00:00,158.35,158.44,158.21,158.24,29119.0,145.9697,146.0527,145.8407,145.8683,29119.0
2022-02-01 13:05:00,158.23,158.31,158.18,158.26,15681.0,145.8591,145.9328,145.813,145.8867,15681.0
2022-02-01 13:10:00,158.28,158.44,158.28,158.41,19653.0,145.9052,146.0527,145.9052,146.025,19653.0
2022-02-01 13:15:00,158.37,158.56,158.37,158.54,13549.0,145.9881,146.1633,145.9881,146.1449,13549.0
2022-02-01 13:20:00,158.54,158.62,158.5,158.58,13818.0,146.1449,146.2186,146.108,146.1817,13818.0
2022-02-01 13:25:00,158.53,158.61,158.5,158.59,13099.0,146.1356,146.2094,146.108,146.1909,13099.0
2022-02-01 13:30:00,158.59,158.75,158.57,158.72,29082.0,146.1909,146.3384,146.1725,146.3108,29082.0
2022-02-01 13:35:00,158.72,158.85,158.71,158.81,21528.0,146.3108,146.4306,146.3016,146.3937,21528.0
2022-02-01 13:40:00,158.84,159.17,158.83,159.12,26763.0,146.4214,146.7256,146.4122,146.6795,26763.0
2022-02-01 13:45:00,159.1,159.23,159.1,159.2,20470.0,146.6611,146.7809,146.6611,146.7533,20470.0
2022-02-01 13:50:00,159.17,159.29,159.17,159.25,19710.0,146.7256,146.8362,146.7256,146.7993,19710.0
2022-02-01 13:55:00,159.26,159.34,159.2,159.26,19231.0,146.8086,146.8823,146.7533,146.8086,19231.0
2022-02-01 14:00:00,159.24,159.35,159.21,159.24,24354.0,146.7901,146.8915,146.7625,146.7901,24354.0
2022-02-01 14:05:00,159.27,159.44,159.26,159.41,21404.0,146.8178,146.9745,146.8086,146.9468,21404.0
2022-02-01 14:10:00,159.43,159.5,159.37,159.45,34520.0,146.9653,147.0298,146.91,146.9837,34520.0
2022-02-01 14:15:00,159.46,159.48,159.36,159.42,27135.0,146.9929,147.0114,146.9007,146.9561,27135.0
2022-02-01 14:20:00,159.39,159.53,159.36,159.43,43702.0,146.9284,147.0575,146.9007,146.9653,43702.0
2022-02-01 14:25:00,159.46,159.57,159.42,159.51,21660.0,146.9929,147.0943,146.9561,147.039,21660.0
2022-02-01 14:30:00,159.46,159.53,159.38,159.41,18896.0,146.9929,147.0575,146.9192,146.9468,18896.0
2022-02-01 14:35:00,159.41,159.41,159.3,159.31,19472.0,146.9468,146.9468,146.8454,146.8547,19472.0
2022-02-01 14:40:00,159.31,159.39,159.23,159.29,10613.0,146.8547,146.9284,146.7809,146.8362,10613.0
2022-02-01 14:45:00,159.31,159.32,159.24,159.26,16178.0,146.8547,146.8639,146.7901,146.8086,16178.0
2022-02-01 14:50:00,159.26,159.38,159.24,159.34,12990.0,146.8086,146.9192,146.7901,146.8823,12990.0
2022-02-01 14:55:00,159.33,159.49,159.33,159.48,13840.0,146.8731,147.0206,146.8731,147.0114,13840.0
2022-02-01 15:00:00,159.47,159.71,159.44,159.69,30613.0,147.0021,147.2234,146.9745,147.2049,30613.0
2022-02-01 15:05:00,159.69,159.8,159.6,159.8,29695.0,147.2049,147.3063,147.122,147.3063,29695.0
2022-02-01 15:10:00,159.77,159.84,159.68,159.7,22536.0,147.2787,147.3432,147.1957,147.2142,22536.0
2022-02-01 15:15:00,159.69,159.75,159.63,159.67,22961.0,147.2049,147.2603,147.1496,147.1865,22961.0
2022-02-01 15:20:00,159.69,159.78,159.62,159.71,22237.0,147.2049,147.2879,147.1404,147.2234,22237.0
2022-02-01 15:25:00,159.73,159.94,159.73,159.88,30199.0,147.2418,147.4354,147.2418,147.3801,30199.0
2022-02-01 15:30:00,159.9,160.05,159.9,160.01,42444.0,147.3985,147.5368,147.3985,147.4999,42444.0
2022-02-01 15:35:00,160.0,160.02,159.77,159.81,35224.0,147.4907,147.5091,147.2787,147.3156,35224.0
2022-02-01 15:40:00,159.82,159.98,159.78,159.95,43540.0,147.3248,147.4723,147.2879,147.4446,43540.0
2022-02-01 15:45:00,159.96,160.07,159.88,160.04,54343.0,147.4538,147.5552,147.3801,147.5276,54343.0
2022-02-01 15:50:00,160.05,160.13,159.9,159.91,81468.0,147.5368,147.6105,147.3985,147.4077,81468.0
2022-02-01 15:55:00,159.92,160.01,159.68,159.69,326333.0,147.417,147.4999,147.1957,147.2049,326333.0
2022-02-02 09:30:00,160.14,160.5,159.81,159.84,208458.0,147.6198,147.9516,147.3156,147.3432,208458.0
2022-02-02 09:35:00,159.9,160.6,159.47,160.56,74054.0,147.3985,148.0438,147.0021,148.0069,74054.0
2022-02-02 09:40:00,160.6,161.06,160.51,160.78,117636.0,148.0438,148.4678,147.9608,148.2097,117636.0
2022-02-02 09:45:00,160.8,161.46,160.7,161.38,101918.0,148.2282,148.8366,148.136,148.7628,101918.0
2022-02-02 09:50:00,161.41,161.42,161.09,161.09,69617.0,148.7905,148.7997,148.4955,148.4955,69617.0
2022-02-02 09:55:00,161.07,161.23,160.81,160.87,47537.0,148.4771,148.6245,148.2374,148.2927,47537.0
2022-02-02 10:00:00,160.93,161.25,160.89,160.9,55215.0,148.348,148.643,148.3111,148.3203,55215.0
2022-02-02 10:05:00,160.88,160.94,160.61,160.69,41172.0,148.3019,148.3572,148.053,148.1268,41172.0
2022-02-02 10:10:00,160.72,161.0,160.6,160.69,31931.0,148.1544,148.4125,148.0438,148.1268,31931.0
2022-02-02 10:15:00,160.7,160.7,160.41,160.45,57800.0,148.136,148.136,147.8687,147.9055,57800.0
2022-02-02 10:20:00,160.49,160.8,160.42,160.65,53398.0,147.9424,148.2282,147.8779,148.0899,53398.0
2022-02-02 10:25:00,160.69,160.72,160.52,160.58,39493.0,148.1268,148.1544,147.9701,148.0254,39493.0
2022-02-02 10:30:00,160.56,160.61,160.4,160.53,21309.0,148.0069,148.053,147.8594,147.9793,21309.0
2022-02-02 10:35:00,160.55,160.88,160.49,160.78,48221.0,147.9977,148.3019,147.9424,148.2097,48221.0
2022-02-02 10:40:00,160.79,160.96,160.72,160.79,31390.0,148.2189,148.3757,148.1544,148.2189,31390.0
2022-02-02 10:45:00,160.8,160.99,160.7,160.93,175422.0,148.2282,148.4033,148.136,148.348,175422.0
2022-02-02 10:50:00,160.93,161.02,160.81,160.85,77035.0,148.348,148.431,148.2374,148.2743,77035.0
2022-02-02 10:55:00,160.88,160.94,160.75,160.85,47392.0,148.3019,148.3572,148.1821,148.2743,47392.0
2022-02-02 11:00:00,160.84,161.08,160.78,161.01,42590.0,148.265,148.4863,148.2097,148.4217,42590.0
2022-02-02 11:05:00,161.01,161.38,161.01,161.22,69317.0,148.4217,148.7628,148.4217,148.6153,69317.0
2022-02-02 11:10:00,161.21,161.68,161.2,161.61,66726.0,148.6061,149.0394,148.5969,148.9748,66726.0
2022-02-02 11:15:00,161.6,161.75,161.6,161.68,68709.0,148.9656,149.1039,148.9656,149.0394,68709.0
2022-02-02 11:20:00,161.69,161.78,161.58,161.67,57287.0,149.0486,149.1315,148.9472,149.0301,57287.0
2022-02-02 11:25:00,161.67,161.88,161.62,161.85,44013.0,149.0301,149.2237,148.9841,149.1961,44013.0
2022-02-02 11:30:00,161.84,161.9,161.59,161.71,57733.0,149.1869,149.2422,148.9564,149.067,57733.0
2022-02-02 11:35:00,161.69,161.87,161.66,161.81,44488.0,149.0486,149.2145,149.0209,149.1592,44488.0
2022-02-02 11:40:00,161.79,162.06,161.77,161.97,152687.0,149.1408,149.3897,149.1223,149.3067,152687.0
2022-02-02 11:45:00,161.99,162.33,161.99,162.28,41213.0,149.3251,149.6385,149.3251,149.5924,41213.0
2022-02-02 11:50:00,162.28,162.28,161.97,162.01,26030.0,149.5924,149.5924,149.3067,149.3436,26030.0
2022-02-02 11:55:00,162.01,162.08,161.67,161.67,32234.0,149.3436,149.4081,149.0301,149.0301,32234.0
2022-02-02 12:00:00,161.68,161.94,161.66,161.89,18490.0,149.0394,149.279,149.0209,149.2329,18490.0
2022-02-02 12:05:00,161.9,161.92,161.76,161.82,18345.0,149.2422,149.2606,149.1131,149.1684,18345.0
2022-02-02 12:10:00,161.82,161.84,161.71,161.72,17739.0,149.1684,149.1869,149.067,149.0762,17739.0
2022-02-02 12:15:00,161.7,161.76,161.59,161.64,19061.0,149.0578,149.1131,148.9564,149.0025,19061.0
2022-02-02 12:20:00,161.65,161.68,161.55,161.65,17801.0,149.0117,149.0394,148.9195,149.0117,17801.0
2022-02-02 12:25:00,161.66,161.8,161.6,161.77,30420.0,149.0209,149.15,148.9656,149.1223,30420.0
2022-02-02 12:30:00,161.76,161.81,161.63,161.81,27398.0,149.1131,149.1592,148.9933,149.1592,27398.0
2022-02-02 12:35:00,161.79,161.87,161.75,161.8,16627.0,149.1408,149.2145,149.1039,149.15,16627.0
2022-02-02 12:40:00,161.78,161.78,161.69,161.7,12700.0,149.1315,149.1315,149.0486,149.0578,12700.0
2022-02-02 12:45:00,161.71,161.84,161.62,161.71,45642.0,149.067,149.1869,148.9841,149.067,45642.0
2022-02-02 12:50:00,161.69,161.74,161.67,161.7,15767.0,149.0486,149.0947,149.0301,149.0578,15767.0
2022-02-02 12:55:00,161.71,161.84,161.7,161.84,21996.0,149.067,149.1869,149.0578,149.1869,21996.0
2022-02-02 13:00:00,161.83,162.0,161.79,161.95,32982.0,149.1776,149.3343,149.1408,149.2883,32982.0
2022-02-02 13:05:00,161.95,162.02,161.87,161.99,21533.0,149.2883,149.3528,149.2145,149.3251,21533.0
2022-02-02 13:10:00,161.97,162.15,161.97,162.11,25316.0,149.3067,149.4726,149.3067,149.4357,25316.0
2022-02-02 13:15:00,162.09,162.15,161.79,161.8,29880.0,149.4173,149.4726,149.1408,149.15,29880.0
2022-02-02 13:20:00,161.78,161.88,161.72,161.83,17838.0,149.1315,149.2237,149.0762,149.1776,17838.0
2022-02-02 13:25:00,161.83,161.88,161.67,161.83,21838.0,149.1776,149.2237,149.0301,149.1776,21838.0
2022-02-02 13:30:00,161.83,161.92,161.81,161.91,17087.0,149.1776,149.2606,149.1592,149.2514,17087.0
2022-02-02 13:35:00,161.91,162.01,161.87,161.99,18680.0,149.2514,149.3436,149.2145,149.3251,18680.0
2022-02-02 13:40:00,161.98,162.0,161.9,161.94,16111.0,149.3159,149.3343,149.2422,149.279,16111.0
2022-02-02 13:45:00,161.94,161.94,161.84,161.87,29895.0,149.279,149.279,149.1869,149.2145,29895.0
2022-02-02 13:50:00,161.88,162.1,161.8,162.08,32499.0,149.2237,149.4265,149.15,149.4081,32499.0
2022-02-02 13:55:00,162.08,162.14,162.01,162.1,29379.0,149.4081,149.4634,149.3436,149.4265,29379.0
2022-02-02 14:00:00,162.1,162.11,161.95,162.02,25254.0,149.4265,149.4357,149.2883,149.3528,25254.0
2022-02-02 14:05:00,162.02,162.13,161.95,162.11,33854.0,149.3528,149.4542,149.2883,149.4357,33854.0
2022-02-02 14:10:00,162.13,162.36,162.13,162.27,38861.0,149.4542,149.6662,149.4542,149.5832,38861.0
2022-02-02 14:15:00,162.28,162.32,162.21,162.24,27330.0,149.5924,149.6293,149.5279,149.5556,27330.0
2022-02-02 14:20:00,162.25,162.34,162.23,162.3,26051.0,149.5648,149.6478,149.5464,149.6109,26051.0
2022-02-02 14:25:00,162.29,162.35,162.27,162.33,39612.0,149.6017,149.657,149.5832,149.6385,39612.0
2022-02-02 14:30:00,162.33,162.37,162.16,162.26,34377.0,149.6385,149.6754,149.4818,149.574,34377.0
2022-02-02 14:35:00,162.27,162.29,162.14,162.24,25070.0,149.5832,149.6017,149.4634,149.5556,25070.0
2022-02-02 14:40:00,162.24,162.32,162.23,162.27,49572.0,149.5556,149.6293,149.5464,149.5832,49572.0
2022-02-02 14:45:00,162.27,162.44,162.27,162.39,42466.0,149.5832,149.7399,149.5832,149.6938,42466.0
2022-02-02 14:50:00,162.4,162.51,162.31,162.5,36666.0,149.7031,149.8045,149.6201,149.7952,36666.0
2022-02-02 14:55:00,162.5,162.53,162.41,162.47,40365.0,149.7952,149.8229,149.7123,149.7676,40365.0
2022-02-02 15:00:00,162.47,162.62,162.44,162.53,48157.0,149.7676,149.9059,149.7399,149.8229,48157.0
2022-02-02 15:05:00,162.53,162.6,162.3,162.35,70377.0,149.8229,149.8874,149.6109,149.657,70377.0
2022-02-02 15:10:00,162.34,162.57,162.34,162.52,53630.0,149.6478,149.8598,149.6478,149.8137,53630.0
2022-02-02 15:15:00,162.54,162.76,162.53,162.76,49065.0,149.8321,150.0349,149.8229,150.0349,49065.0
2022-02-02 15:20:00,162.78,162.78,162.51,162.62,48002.0,150.0534,150.0534,149.8045,149.9059,48002.0
2022-02-02 15:25:00,162.62,162.65,162.49,162.64,66383.0,149.9059,149.9335,149.786,149.9243,66383.0
2022-02-02 15:30:00,162.64,162.78,162.57,162.77,47468.0,149.9243,150.0534,149.8598,150.0441,47468.0
2022-02-02 15:35:00,162.78,162.84,162.66,162.67,49997.0,150.0534,150.1087,149.9427,149.952,49997.0
2022-02-02 15:40:00,162.67,162.73,162.55,162.61,72760.0,149.952,150.0073,149.8413,149.8966,72760.0
2022-02-02 15:45:00,162.62,162.71,162.54,162.68,112813.0,149.9059,149.9888,149.8321,149.9612,112813.0
2022-02-02 15:50:00,162.72,162.82,162.52,162.72,137446.0,149.998,150.0902,149.8137,149.998,137446.0
2022-02-02 15:55:00,162.72,162.81,162.46,162.53,392252.0,149.998,150.081,149.7584,149.8229,392252.0
2022-02-03 09:30:00,161.98,163.09,161.92,162.11,296541.0,149.3159,150.3391,149.2606,149.4357,296541.0
2022-02-03 09:35:00,162.12,162.35,161.97,162.16,26224.0,149.445,149.657,149.3067,149.4818,26224.0
2022-02-03 09:40:00,162.15,162.39,161.62,161.76,63151.0,149.4726,149.6938,148.9841,149.1131,63151.0
2022-02-03 09:45:00,161.73,162.15,161.69,161.83,61887.0,149.0855,149.4726,149.0486,149.1776,61887.0
2022-02-03 09:50:00,161.86,162.29,161.66,162.19,47827.0,149.2053,149.6017,149.0209,149.5095,47827.0
2022-02-03 09:55:00,162.16,162.39,162.04,162.36,21101.0,149.4818,149.6938,149.3712,149.6662,21101.0
2022-02-03 10:00:00,162.33,162.83,162.31,162.44,38023.0,149.6385,150.0994,149.6201,149.7399,38023.0
2022-02-03 10:05:00,162.43,162.5,162.03,162.12,33839.0,149.7307,149.7952,149.362,149.445,33839.0
2022-02-03 10:10:00,162.1,162.45,162.02,162.4,45411.0,149.4265,149.7492,149.3528,149.7031,45411.0
2022-02-03 10:15:00,162.4,162.42,162.05,162.1,128285.0,149.7031,149.7215,149.3804,149.4265,128285.0
2022-02-03 10:20:00,162.12,162.38,162.09,162.31,41990.0,149.445,149.6846,149.4173,149.6201,41990.0
2022-02-03 10:25:00,162.31,162.63,162.3,162.54,51413.0,149.6201,149.9151,149.6109,149.8321,51413.0
2022-02-03 10:30:00,162.52,162.83,162.47,162.81,126113.0,149.8137,150.0994,149.7676,150.081,126113.0
2022-02-03 10:35:00,162.8,162.99,162.8,162.89,59355.0,150.0718,150.2469,150.0718,150.1548,59355.0
2022-02-03 10:40:00,162.92,163.02,162.82,162.98,73360.0,150.1824,150.2746,150.0902,150.2377,73360.0
2022-02-03 10:45:00,162.95,163.3,162.95,163.19,74592.0,150.2101,150.5327,150.2101,150.4313,74592.0
2022-02-03 10:50:00,163.18,163.25,162.84,162.9,58848.0,150.4221,150.4866,150.1087,150.164,58848.0
2022-02-03 10:55:00,162.91,162.91,162.72,162.82,42385.0,150.1732,150.1732,149.998,150.0902,42385.0
2022-02-03 11:00:00,162.83,163.0,162.75,162.99,47762.0,150.0994,150.2562,150.0257,150.2469,47762.0
2022-02-03 11:05:00,162.98,163.14,162.95,163.05,22636.0,150.2377,150.3852,150.2101,150.3022,22636.0
2022-02-03 11:10:00,163.04,163.18,162.87,162.89,29345.0,150.293,150.4221,150.1363,150.1548,29345.0
2022-02-03 11:15:00,162.9,162.94,162.76,162.93,25348.0,150.164,150.2008,150.0349,150.1916,25348.0
2022-02-03 11:20:00,162.96,163.05,162.89,162.94,18803.0,150.2193,150.3022,150.1548,150.2008,18803.0
2022-02-03 11:25:00,162.95,163.25,162.83,163.1,94840.0,150.2101,150.4866,150.0994,150.3483,94840.0
2022-02-03 11:30:00,163.1,163.31,163.0,163.15,62164.0,150.3483,150.5419,150.2562,150.3944,62164.0
2022-02-03 11:35:00,163.17,163.45,163.08,163.38,66753.0,150.4129,150.671,150.3299,150.6064,66753.0
2022-02-03 11:40:00,163.35,163.67,163.33,163.63,73957.0,150.5788,150.8738,150.5604,150.8369,73957.0
2022-02-03 11:45:00,163.65,163.73,163.48,163.67,73773.0,150.8553,150.9291,150.6986,150.8738,73773.0
2022-02-03 11:50:00,163.63,163.74,163.53,163.63,54992.0,150.8369,150.9383,150.7447,150.8369,54992.0
2022-02-03 11:55:00,163.59,163.77,163.5,163.6,110224.0,150.8,150.966,150.7171,150.8092,110224.0
2022-02-03 12:00:00,163.6,163.66,163.37,163.54,110717.0,150.8092,150.8646,150.5972,150.7539,110717.0
2022-02-03 12:05:00,163.58,163.85,163.49,163.83,44691.0,150.7908,151.0397,150.7078,151.0213,44691.0
2022-02-03 12:10:00,163.8,163.89,163.74,163.85,55219.0,150.9936,151.0766,150.9383,151.0397,55219.0
2022-02-03 12:15:00,163.81,163.9,163.75,163.81,45460.0,151.0028,151.0858,150.9475,151.0028,45460.0
2022-02-03 12:20:00,163.78,164.21,163.71,164.19,114134.0,150.9752,151.3716,150.9106,151.3531,114134.0
2022-02-03 12:25:00,164.14,164.2,163.93,164.0,69119.0,151.307,151.3623,151.1134,151.178,69119.0
2022-02-03 12:30:00,163.96,164.08,163.91,164.07,28973.0,151.1411,151.2517,151.095,151.2425,28973.0
2022-02-03 12:35:00,164.07,164.16,163.94,164.12,33596.0,151.2425,151.3255,151.1227,151.2886,33596.0
2022-02-03 12:40:00,164.14,164.33,164.0,164.03,103000.0,151.307,151.4822,151.178,151.2056,103000.0
2022-02-03 12:45:00,164.03,164.25,163.8,163.99,63040.0,151.2056,151.4084,150.9936,151.1688,63040.0
2022-02-03 12:50:00,163.96,164.29,163.9,164.18,42920.0,151.1411,151.4453,151.0858,151.3439,42920.0
2022-02-03 12:55:00,164.15,164.33,164.03,164.33,31608.0,151.3162,151.4822,151.2056,151.4822,31608.0
2022-02-03 13:00:00,164.3,164.32,164.13,164.2,32648.0,151.4545,151.473,151.2978,151.3623,32648.0
2022-02-03 13:05:00,164.19,164.24,164.0,164.1,36231.0,151.3531,151.3992,151.178,151.2702,36231.0
2022-02-03 13:10:00,164.06,164.42,163.99,164.35,64425.0,151.2333,151.5651,151.1688,151.5006,64425.0
2022-02-03 13:15:00,164.34,164.45,164.31,164.43,44742.0,151.4914,151.5928,151.4637,151.5744,44742.0
2022-02-03 13:20:00,164.4,164.48,164.34,164.38,47597.0,151.5467,151.6204,151.4914,151.5283,47597.0
2022-02-03 13:25:00,164.36,164.48,164.36,164.47,40292.0,151.5098,151.6204,151.5098,151.6112,40292.0
2022-02-03 13:30:00,164.47,164.56,164.26,164.47,66942.0,151.6112,151.6942,151.4176,151.6112,66942.0
2022-02-03 13:35:00,164.46,164.9,164.45,164.89,77440.0,151.602,152.0076,151.5928,151.9984,77440.0
2022-02-03 13:40:00,164.87,164.88,164.66,164.8,57111.0,151.98,151.9892,151.7864,151.9154,57111.0
2022-02-03 13:45:00,164.77,164.91,164.7,164.89,63238.0,151.8878,152.0168,151.8232,151.9984,63238.0
2022-02-03 13:50:00,164.88,164.96,164.8,164.92,48916.0,151.9892,152.0629,151.9154,152.026,48916.0
2022-02-03 13:55:00,164.9,164.98,164.84,164.98,42955.0,152.0076,152.0814,151.9523,152.0814,42955.0
2022-02-03 14:00:00,164.96,164.97,164.62,164.68,115155.0,152.0629,152.0721,151.7495,151.8048,115155.0
2022-02-03 14:05:00,164.66,164.7,164.56,164.66,47382.0,151.7864,151.8232,151.6942,151.7864,47382.0
2022-02-03 14:10:00,164.63,164.75,164.56,164.7,31096.0,151.7587,151.8693,151.6942,151.8232,31096.0
2022-02-03 14:15:00,164.68,164.78,164.65,164.69,38124.0,151.8048,151.897,151.7772,151.814,38124.0
2022-02-03 14:20:00,164.68,164.72,164.6,164.7,27638.0,151.8048,151.8417,151.7311,151.8232,27638.0
2022-02-03 14:25:00,164.69,164.7,164.33,164.53,44111.0,151.814,151.8232,151.4822,151.6665,44111.0
2022-02-03 14:30:00,164.5,164.51,164.31,164.44,47746.0,151.6389,151.6481,151.4637,151.5836,47746.0
2022-02-03 14:35:00,164.43,164.48,164.22,164.3,44639.0,151.5744,151.6204,151.3808,151.4545,44639.0
2022-02-03 14:40:00,164.3,164.31,164.1,164.17,37611.0,151.4545,151.4637,151.2702,151.3347,37611.0
2022-02-03 14:45:00,164.16,164.25,164.13,164.18,32115.0,151.3255,151.4084,151.2978,151.3439,32115.0
2022-02-03 14:50:00,164.15,164.18,163.91,163.92,48453.0,151.3162,151.3439,151.095,151.1042,48453.0
2022-02-03 14:55:00,163.93,164.1,163.93,164.01,43877.0,151.1134,151.2702,151.1134,151.1872,43877.0
2022-02-03 15:00:00,164.0,164.14,163.92,164.05,48084.0,151.178,151.307,151.1042,151.2241,48084.0
2022-02-03 15:05:00,164.05,164.08,163.81,163.99,44661.0,151.2241,151.2517,151.0028,151.1688,44661.0
2022-02-03 15:10:00,164.01,164.16,163.99,164.16,36825.0,151.1872,151.3255,151.1688,151.3255,36825.0
2022-02-03 15:15:00,164.16,164.33,164.08,164.14,56529.0,151.3255,151.4822,151.2517,151.307,56529.0
2022-02-03 15:20:00,164.15,164.26,164.13,164.21,65716.0,151.3162,151.4176,151.2978,151.3716,65716.0
2022-02-03 15:25:00,164.18,164.21,164.06,164.17,73058.0,151.3439,151.3716,151.2333,151.3347,73058.0
2022-02-03 15:30:00,164.15,164.4,164.07,164.09,197460.0,151.3162,151.5467,151.2425,151.2609,197460.0
2022-02-03 15:35:00,164.09,164.3,164.02,164.17,143795.0,151.2609,151.4545,151.1964,151.3347,143795.0
2022-02-03 15:40:00,164.15,164.5,164.13,164.41,151775.0,151.3162,151.6389,151.2978,151.5559,151775.0
2022-02-03 15:45:00,164.39,164.39,164.12,164.15,92786.0,151.5375,151.5375,151.2886,151.3162,92786.0
2022-02-03 15:50:00,164.11,164.2,164.03,164.13,124629.0,151.2794,151.3623,151.2056,151.2978,124629.0
2022-02-03 15:55:00,164.16,164.36,164.03,164.13,257799.0,151.3255,151.5098,151.2056,151.2978,257799.0
2022-02-04 09:30:00,163.13,163.88,162.83,163.82,291498.0,150.376,151.0674,150.0994,151.012,291498.0
2022-02-04 09:35:00,163.83,163.94,163.51,163.88,76551.0,151.0213,151.1227,150.7263,151.0674,76551.0
2022-02-04 09:40:00,163.78,164.49,163.66,164.31,112392.0,150.9752,151.6297,150.8646,151.4637,112392.0
2022-02-04 09:45:00,164.27,164.29,163.81,164.08,79570.0,151.4269,151.4453,151.0028,151.2517,79570.0
2022-02-04 09:50:00,164.02,164.04,163.53,163.9,120852.0,151.1964,151.2148,150.7447,151.0858,120852.0
2022-02-04 09:55:00,163.91,163.93,163.31,163.53,77648.0,151.095,151.1134,150.5419,150.7447,77648.0
2022-02-04 10:00:00,163.54,163.67,163.29,163.61,69609.0,150.7539,150.8738,150.5235,150.8185,69609.0
2022-02-04 10:05:00,163.6,163.62,163.15,163.21,82119.0,150.8092,150.8277,150.3944,150.4497,82119.0
2022-02-04 10:10:00,163.25,163.33,163.03,163.13,64323.0,150.4866,150.5604,150.2838,150.376,64323.0
2022-02-04 10:15:00,163.11,163.26,162.73,162.8,84458.0,150.3576,150.4958,150.0073,150.0718,84458.0
2022-02-04 10:20:00,162.79,162.82,162.31,162.58,75908.0,150.0626,150.0902,149.6201,149.869,75908.0
2022-02-04 10:25:00,162.58,162.76,162.13,162.13,73383.0,149.869,150.0349,149.4542,149.4542,73383.0
2022-02-04 10:30:00,162.16,162.17,161.66,161.66,77484.0,149.4818,149.4911,149.0209,149.0209,77484.0
2022-02-04 10:35:00,161.68,161.76,161.41,161.57,96935.0,149.0394,149.1131,148.7905,148.938,96935.0
2022-02-04 10:40:00,161.59,162.28,161.59,162.13,54978.0,148.9564,149.5924,148.9564,149.4542,54978.0
2022-02-04 10:45:00,162.16,162.21,161.92,161.97,64187.0,149.4818,149.5279,149.2606,149.3067,64187.0
2022-02-04 10:50:00,161.97,162.47,161.94,162.46,57063.0,149.3067,149.7676,149.279,149.7584,57063.0
2022-02-04 10:55:00,162.47,162.53,162.29,162.35,45028.0,149.7676,149.8229,149.6017,149.657,45028.0
2022-02-04 11:00:00,162.32,162.67,162.29,162.63,43065.0,149.6293,149.952,149.6017,149.9151,43065.0
2022-02-04 11:05:00,162.61,162.82,162.52,162.67,63048.0,149.8966,150.0902,149.8137,149.952,63048.0
2022-02-04 11:10:00,162.69,163.27,162.66,163.15,52655.0,149.9704,150.505,149.9427,150.3944,52655.0
2022-02-04 11:15:00,163.18,163.41,163.12,163.24,42629.0,150.4221,150.6341,150.3668,150.4774,42629.0
2022-02-04 11:20:00,163.23,163.44,163.21,163.4,44957.0,150.4682,150.6618,150.4497,150.6249,44957.0
2022-02-04 11:25:00,163.4,163.5,163.03,163.08,84630.0,150.6249,150.7171,150.2838,150.3299,84630.0
2022-02-04 11:30:00,163.09,163.58,163.08,163.37,65500.0,150.3391,150.7908,150.3299,150.5972,65500.0
2022-02-04 11:35:00,163.37,163.48,163.24,163.41,62590.0,150.5972,150.6986,150.4774,150.6341,62590.0
2022-02-04 11:40:00,163.44,163.61,163.37,163.6,32852.0,150.6618,150.8185,150.5972,150.8092,32852.0
2022-02-04 11:45:00,163.59,163.72,163.24,163.24,73058.0,150.8,150.9199,150.4774,150.4774,73058.0
2022-02-04 11:50:00,163.25,163.49,163.2,163.47,49136.0,150.4866,150.7078,150.4405,150.6894,49136.0
2022-02-04 11:55:00,163.49,163.59,163.33,163.36,34044.0,150.7078,150.8,150.5604,150.588,34044.0
2022-02-04 12:00:00,163.38,163.38,163.24,163.27,32322.0,150.6064,150.6064,150.4774,150.505,32322.0
2022-02-04 12:05:00,163.29,163.41,163.29,163.34,36874.0,150.5235,150.6341,150.5235,150.5696,36874.0
2022-02-04 12:10:00,163.34,163.4,163.25,163.32,40722.0,150.5696,150.6249,150.4866,150.5511,40722.0
2022-02-04 12:15:00,163.33,163.45,163.31,163.37,76895.0,150.5604,150.671,150.5419,150.5972,76895.0
2022-02-04 12:20:00,163.37,163.5,163.3,163.48,41361.0,150.5972,150.7171,150.5327,150.6986,41361.0
2022-02-04 12:25:00,163.49,163.55,163.34,163.34,31602.0,150.7078,150.7632,150.5696,150.5696,31602.0
2022-02-04 12:30:00,163.36,163.46,163.21,163.36,50148.0,150.588,150.6802,150.4497,150.588,50148.0
2022-02-04 12:35:00,163.37,163.43,163.31,163.38,30293.0,150.5972,150.6525,150.5419,150.6064,30293.0
2022-02-04 12:40:00,163.39,163.4,163.16,163.22,31250.0,150.6157,150.6249,150.4036,150.459,31250.0
2022-02-04 12:45:00,163.2,163.2,162.97,163.0,27401.0,150.4405,150.4405,150.2285,150.2562,27401.0
2022-02-04 12:50:00,163.0,163.08,162.94,163.03,27271.0,150.2562,150.3299,150.2008,150.2838,27271.0
2022-02-04 12:55:00,163.05,163.12,162.97,163.08,27754.0,150.3022,150.3668,150.2285,150.3299,27754.0
2022-02-04 13:00:00,163.09,163.3,163.06,163.27,41142.0,150.3391,150.5327,150.3115,150.505,41142.0
2022-02-04 13:05:00,163.25,163.33,163.13,163.21,32746.0,150.4866,150.5604,150.376,150.4497,32746.0
2022-02-04 13:10:00,163.21,163.25,163.07,163.13,32968.0,150.4497,150.4866,150.3207,150.376,32968.0
2022-02-04 13:15:00,163.15,163.16,162.97,162.97,25890.0,150.3944,150.4036,150.2285,150.2285,25890.0
2022-02-04 13:20:00,162.96,163.06,162.88,162.95,22804.0,150.2193,150.3115,150.1455,150.2101,22804.0
2022-02-04 13:25:00,162.92,162.93,162.71,162.71,30414.0,150.1824,150.1916,149.9888,149.9888,30414.0
2022-02-04 13:30:00,162.73,162.78,162.65,162.67,21052.0,150.0073,150.0534,149.9335,149.952,21052.0
2022-02-04 13:35:00,162.68,162.68,162.48,162.54,21771.0,149.9612,149.9612,149.7768,149.8321,21771.0
2022-02-04 13:40:00,162.55,162.72,162.47,162.64,38087.0,149.8413,149.998,149.7676,149.9243,38087.0
2022-02-04 13:45:00,162.67,162.68,162.48,162.5,31120.0,149.952,149.9612,149.7768,149.7952,31120.0
2022-02-04 13:50:00,162.52,162.55,162.32,162.34,30652.0,149.8137,149.8413,149.6293,149.6478,30652.0
2022-02-04 13:55:00,162.34,162.35,162.18,162.23,26879.0,149.6478,149.657,149.5003,149.5464,26879.0
2022-02-04 14:00:00,162.24,162.44,162.19,162.37,39897.0,149.5556,149.7399,149.5095,149.6754,39897.0
2022-02-04 14:05:00,162.37,162.37,162.14,162.17,33597.0,149.6754,149.6754,149.4634,149.4911,33597.0
2022-02-04 14:10:00,162.19,162.21,162.09,162.2,32456.0,149.5095,149.5279,149.4173,149.5187,32456.0
2022-02-04 14:15:00,162.19,162.2,161.96,161.99,23250.0,149.5095,149.5187,149.2975,149.3251,23250.0
2022-02-04 14:20:00,161.98,162.03,161.91,161.93,24891.0,149.3159,149.362,149.2514,149.2698,24891.0
2022-02-04 14:25:00,161.94,162.15,161.93,162.1,27364.0,149.279,149.4726,149.2698,149.4265,27364.0
2022-02-04 14:30:00,162.11,162.26,162.05,162.21,43321.0,149.4357,149.574,149.3804,149.5279,43321.0
2022-02-04 14:35:00,162.2,162.29,162.15,162.21,34257.0,149.5187,149.6017,149.4726,149.5279,34257.0
2022-02-04 14:40:00,162.22,162.27,162.07,162.09,30847.0,149.5371,149.5832,149.3989,149.4173,30847.0
2022-02-04 14:45:00,162.09,162.09,161.9,161.92,34356.0,149.4173,149.4173,149.2422,149.2606,34356.0
2022-02-04 14:50:00,161.91,161.95,161.76,161.84,43038.0,149.2514,149.2883,149.1131,149.1869,43038.0
2022-02-04 14:55:00,161.84,161.96,161.83,161.94,38542.0,149.1869,149.2975,149.1776,149.279,38542.0
2022-02-04 15:00:00,161.94,162.14,161.88,162.14,35424.0,149.279,149.4634,149.2237,149.4634,35424.0
2022-02-04 15:05:00,162.15,162.45,162.12,162.44,34503.0,149.4726,149.7492,149.445,149.7399,34503.0
2022-02-04 15:10:00,162.44,162.68,162.38,162.65,43481.0,149.7399,149.9612,149.6846,149.9335,43481.0
2022-02-04 15:15:00,162.67,162.68,162.48,162.5,41897.0,149.952,149.9612,149.7768,149.7952,41897.0
2022-02-04 15:20:00,162.52,162.56,162.43,162.47,34539.0,149.8137,149.8506,149.7307,149.7676,34539.0
2022-02-04 15:25:00,162.48,162.6,162.47,162.54,33316.0,149.7768,149.8874,149.7676,149.8321,33316.0
2022-02-04 15:30:00,162.56,162.6,162.42,162.58,64423.0,149.8506,149.8874,149.7215,149.869,64423.0
2022-02-04 15:35:00,162.57,162.6,162.4,162.4,59228.0,149.8598,149.8874,149.7031,149.7031,59228.0
2022-02-04 15:40:00,162.4,162.42,162.17,162.21,53943.0,149.7031,149.7215,149.4911,149.5279,53943.0
2022-02-04 15:45:00,162.2,162.2,162.01,162.17,84418.0,149.5187,149.5187,149.3436,149.4911,84418.0
2022-02-04 15:50:00,162.15,162.17,161.77,161.78,137991.0,149.4726,149.4911,149.1223,149.1315,137991.0
2022-02-04 15:55:00,161.77,161.77,161.5,161.51,423892.0,149.1223,149.1223,148.8734,148.8827,423892.0
2022-02-07 09:30:00,161.87,162.27,160.55,160.65,166430.0,149.2145,149.5832,147.9977,148.0899,166430.0
2022-02-07 09:35:00,160.63,160.71,160.01,160.03,74244.0,148.0715,148.1452,147.4999,147.5184,74244.0
2022-02-07 09:40:00,160.05,160.09,159.67,159.96,71104.0,147.5368,147.5737,147.1865,147.4538,71104.0
2022-02-07 09:45:00,159.96,160.52,159.86,160.28,66423.0,147.4538,147.9701,147.3617,147.7488,66423.0
2022-02-07 09:50:00,160.27,160.37,159.95,160.06,64525.0,147.7396,147.8318,147.4446,147.546,64525.0
2022-02-07 09:55:00,160.1,160.19,159.71,159.83,66168.0,147.5829,147.6659,147.2234,147.334,66168.0
2022-02-07 10:00:00,159.88,160.29,159.87,160.08,49283.0,147.3801,147.758,147.3709,147.5645,49283.0
2022-02-07 10:05:00,160.1,160.39,160.08,160.12,36771.0,147.5829,147.8502,147.5645,147.6013,36771.0
2022-02-07 10:10:00,160.11,160.34,160.06,160.34,39063.0,147.5921,147.8041,147.546,147.8041,39063.0
2022-02-07 10:15:00,160.32,160.59,160.22,160.51,34561.0,147.7857,148.0346,147.6935,147.9608,34561.0
2022-02-07 10:20:00,160.48,160.61,160.35,160.58,31234.0,147.9332,148.053,147.8133,148.0254,31234.0
2022-02-07 10:25:00,160.59,160.85,160.59,160.78,53518.0,148.0346,148.2743,148.0346,148.2097,53518.0
2022-02-07 10:30:00,160.78,161.14,160.77,161.1,87874.0,148.2097,148.5416,148.2005,148.5047,87874.0
2022-02-07 10:35:00,161.09,161.14,160.98,161.01,40760.0,148.4955,148.5416,148.3941,148.4217,40760.0
2022-02-07 10:40:00,161.04,161.17,160.99,161.13,34362.0,148.4494,148.5692,148.4033,148.5324,34362.0
2022-02-07 10:45:00,161.14,161.14,160.95,161.02,21870.0,148.5416,148.5416,148.3664,148.431,21870.0
2022-02-07 10:50:00,161.04,161.04,160.73,160.83,24397.0,148.4494,148.4494,148.1636,148.2558,24397.0
2022-02-07 10:55:00,160.84,160.95,160.74,160.85,32526.0,148.265,148.3664,148.1729,148.2743,32526.0
2022-02-07 11:00:00,160.82,160.82,160.53,160.67,28837.0,148.2466,148.2466,147.9793,148.1083,28837.0
2022-02-07 11:05:00,160.69,160.7,160.45,160.5,31022.0,148.1268,148.136,147.9055,147.9516,31022.0
2022-02-07 11:10:00,160.47,160.6,160.4,160.5,13707.0,147.924,148.0438,147.8594,147.9516,13707.0
2022-02-07 11:15:00,160.49,160.75,160.47,160.7,26855.0,147.9424,148.1821,147.924,148.136,26855.0
2022-02-07 11:20:00,160.72,160.79,160.65,160.76,37720.0,148.1544,148.2189,148.0899,148.1913,37720.0
2022-02-07 11:25:00,160.77,160.92,160.73,160.73,37603.0,148.2005,148.3388,148.1636,148.1636,37603.0
2022-02-07 11:30:00,160.69,160.8,160.6,160.73,29906.0,148.1268,148.2282,148.0438,148.1636,29906.0
2022-02-07 11:35:00,160.71,160.93,160.69,160.89,36152.0,148.1452,148.348,148.1268,148.3111,36152.0
2022-02-07 11:40:00,160.87,160.96,160.8,160.93,23281.0,148.2927,148.3757,148.2282,148.348,23281.0
2022-02-07 11:45:00,160.93,161.13,160.8,161.09,35442.0,148.348,148.5324,148.2282,148.4955,35442.0
2022-02-07 11:50:00,161.11,161.37,161.06,161.22,28378.0,148.5139,148.7536,148.4678,148.6153,28378.0
2022-02-07 11:55:00,161.22,161.37,161.21,161.31,24744.0,148.6153,148.7536,148.6061,148.6983,24744.0
2022-02-07 12:00:00,161.33,161.34,161.07,161.17,24077.0,148.7167,148.7259,148.4771,148.5692,24077.0
2022-02-07 12:05:00,161.17,161.19,160.96,161.0,34431.0,148.5692,148.5877,148.3757,148.4125,34431.0
2022-02-07 12:10:00,160.98,161.02,160.92,160.97,33951.0,148.3941,148.431,148.3388,148.3849,33951.0
2022-02-07 12:15:00,160.97,160.99,160.83,160.86,31686.0,148.3849,148.4033,148.2558,148.2835,31686.0
2022-02-07 12:20:00,160.85,160.97,160.79,160.8,34487.0,148.2743,148.3849,148.2189,148.2282,34487.0
2022-02-07 12:25:00,160.81,160.89,160.75,160.77,41628.0,148.2374,148.3111,148.1821,148.2005,41628.0
2022-02-07 12:30:00,160.77,160.88,160.77,160.85,29604.0,148.2005,148.3019,148.2005,148.2743,29604.0
2022-02-07 12:35:00,160.86,161.19,160.86,161.11,39720.0,148.2835,148.5877,148.2835,148.5139,39720.0
2022-02-07 12:40:00,161.11,161.14,160.99,160.99,42421.0,148.5139,148.5416,148.4033,148.4033,42421.0
2022-02-07 12:45:00,160.97,161.08,160.94,161.03,38439.0,148.3849,148.4863,148.3572,148.4402,38439.0
2022-02-07 12:50:00,161.03,161.05,160.97,161.0,34273.0,148.4402,148.4586,148.3849,148.4125,34273.0
2022-02-07 12:55:00,161.0,161.02,160.9,160.92,35597.0,148.4125,148.431,148.3203,148.3388,35597.0
2022-02-07 13:00:00,160.93,160.99,160.86,160.96,28361.0,148.348,148.4033,148.2835,148.3757,28361.0
2022-02-07 13:05:00,160.96,161.01,160.9,160.99,32414.0,148.3757,148.4217,148.3203,148.4033,32414.0
2022-02-07 13:10:00,160.98,161.02,160.94,160.96,29235.0,148.3941,148.431,148.3572,148.3757,29235.0
2022-02-07 13:15:00,160.96,160.97,160.68,160.74,31713.0,148.3757,148.3849,148.1175,148.1729,31713.0
2022-02-07 13:20:00,160.74,160.92,160.71,160.86,30398.0,148.1729,148.3388,148.1452,148.2835,30398.0
2022-02-07 13:25:00,160.86,160.99,160.84,160.96,32537.0,148.2835,148.4033,148.265,148.3757,32537.0
2022-02-07 13:30:00,160.96,161.08,160.95,161.03,41557.0,148.3757,148.4863,148.3664,148.4402,41557.0
2022-02-07 13:35:00,161.03,161.03,160.88,160.9,27438.0,148.4402,148.4402,148.3019,148.3203,27438.0
2022-02-07 13:40:00,160.91,160.96,160.69,160.7,27690.0,148.3296,148.3757,148.1268,148.136,27690.0
2022-02-07 13:45:00,160.7,160.79,160.58,160.58,39860.0,148.136,148.2189,148.0254,148.0254,39860.0
2022-02-07 13:50:00,160.58,160.66,160.53,160.59,24547.0,148.0254,148.0991,147.9793,148.0346,24547.0
2022-02-07 13:55:00,160.59,160.81,160.55,160.72,31208.0,148.0346,148.2374,147.9977,148.1544,31208.0
2022-02-07 14:00:00,160.73,160.8,160.66,160.76,16507.0,148.1636,148.2282,148.0991,148.1913,16507.0
2022-02-07 14:05:00,160.77,160.83,160.74,160.79,22542.0,148.2005,148.2558,148.1729,148.2189,22542.0
2022-02-07 14:10:00,160.78,160.85,160.74,160.83,25712.0,148.2097,148.2743,148.1729,148.2558,25712.0
2022-02-07 14:15:00,160.83,160.94,160.81,160.89,34892.0,148.2558,148.3572,148.2374,148.3111,34892.0
2022-02-07 14:20:00,160.89,160.96,160.87,160.93,27354.0,148.3111,148.3757,148.2927,148.348,27354.0
2022-02-07 14:25:00,160.93,161.09,160.91,161.01,29525.0,148.348,148.4955,148.3296,148.4217,29525.0
2022-02-07 14:30:00,161.0,161.1,160.96,161.06,28546.0,148.4125,148.5047,148.3757,148.4678,28546.0
2022-02-07 14:35:00,161.06,161.28,161.06,161.23,16400.0,148.4678,148.6706,148.4678,148.6245,16400.0
2022-02-07 14:40:00,161.23,161.23,161.12,161.13,16613.0,148.6245,148.6245,148.5231,148.5324,16613.0
2022-02-07 14:45:00,161.12,161.13,161.01,161.04,14651.0,148.5231,148.5324,148.4217,148.4494,14651.0
2022-02-07 14:50:00,161.05,161.14,161.05,161.09,16966.0,148.4586,148.5416,148.4586,148.4955,16966.0
2022-02-07 14:55:00,161.08,161.16,161.08,161.1,23933.0,148.4863,148.56,148.4863,148.5047,23933.0
2022-02-07 15:00:00,161.09,161.09,160.93,160.97,24153.0,148.4955,148.4955,148.348,148.3849,24153.0
2022-02-07 15:05:00,160.98,161.14,160.96,161.14,25479.0,148.3941,148.5416,148.3757,148.5416,25479.0
2022-02-07 15:10:00,161.13,161.3,161.12,161.3,28357.0,148.5324,148.6891,148.5231,148.6891,28357.0
2022-02-07 15:15:00,161.3,161.31,161.17,161.18,26471.0,148.6891,148.6983,148.5692,148.5785,26471.0
2022-02-07 15:20:00,161.15,161.15,160.9,160.93,28253.0,148.5508,148.5508,148.3203,148.348,28253.0
2022-02-07 15:25:00,160.93,160.98,160.81,160.87,28583.0,148.348,148.3941,148.2374,148.2927,28583.0
2022-02-07 15:30:00,160.86,160.99,160.8,160.89,29096.0,148.2835,148.4033,148.2282,148.3111,29096.0
2022-02-07 15:35:00,160.87,160.88,160.66,160.71,30628.0,148.2927,148.3019,148.0991,148.1452,30628.0
2022-02-07 15:40:00,160.71,160.72,160.58,160.64,44322.0,148.1452,148.1544,148.0254,148.0807,44322.0
2022-02-07 15:45:00,160.64,160.64,160.47,160.62,73526.0,148.0807,148.0807,147.924,148.0622,73526.0
2022-02-07 15:50:00,160.62,160.84,160.32,160.35,86265.0,148.0622,148.265,147.7857,147.8133,86265.0
2022-02-07 15:55:00,160.34,160.38,160.01,160.32,608629.0,147.8041,147.841,147.4999,147.7857,608629.0
2022-02-08 09:30:00,161.12,161.16,160.62,160.87,136793.0,148.5231,148.56,148.0622,148.2927,136793.0
2022-02-08 09:35:00,160.82,160.82,160.05,160.37,71598.0,148.2466,148.2466,147.5368,147.8318,71598.0
2022-02-08 09:40:00,160.46,160.5,160.17,160.37,63081.0,147.9147,147.9516,147.6474,147.8318,63081.0
2022-02-08 09:45:00,160.4,160.7,160.29,160.62,81535.0,147.8594,148.136,147.758,148.0622,81535.0
2022-02-08 09:50:00,160.62,160.88,160.54,160.79,44745.0,148.0622,148.3019,147.9885,148.2189,44745.0
2022-02-08 09:55:00,160.77,161.07,160.72,160.96,65512.0,148.2005,148.4771,148.1544,148.3757,65512.0
2022-02-08 10:00:00,160.96,161.13,160.7,160.76,52222.0,148.3757,148.5324,148.136,148.1913,52222.0
2022-02-08 10:05:00,160.77,161.27,160.77,161.15,57028.0,148.2005,148.6614,148.2005,148.5508,57028.0
2022-02-08 10:10:00,161.15,161.18,160.75,160.75,44775.0,148.5508,148.5785,148.1821,148.1821,44775.0
2022-02-08 10:15:00,160.74,160.87,160.29,160.32,43245.0,148.1729,148.2927,147.758,147.7857,43245.0
2022-02-08 10:20:00,160.33,160.54,160.26,160.54,75436.0,147.7949,147.9885,147.7304,147.9885,75436.0
2022-02-08 10:25:00,160.56,160.84,160.53,160.81,35139.0,148.0069,148.265,147.9793,148.2374,35139.0
2022-02-08 10:30:00,160.8,160.99,160.8,160.87,35334.0,148.2282,148.4033,148.2282,148.2927,35334.0
2022-02-08 10:35:00,160.87,160.87,160.28,160.28,32118.0,148.2927,148.2927,147.7488,147.7488,32118.0
2022-02-08 10:40:00,160.3,160.37,160.04,160.07,29851.0,147.7673,147.8318,147.5276,147.5552,29851.0
2022-02-08 10:45:00,160.08,160.34,160.08,160.26,46140.0,147.5645,147.8041,147.5645,147.7304,46140.0
2022-02-08 10:50:00,160.27,160.41,160.22,160.27,25983.0,147.7396,147.8687,147.6935,147.7396,25983.0
2022-02-08 10:55:00,160.29,160.31,160.13,160.13,29232.0,147.758,147.7765,147.6105,147.6105,29232.0
2022-02-08 11:00:00,160.13,160.18,160.03,160.16,34103.0,147.6105,147.6566,147.5184,147.6382,34103.0
2022-02-08 11:05:00,160.17,160.21,160.04,160.13,38614.0,147.6474,147.6843,147.5276,147.6105,38614.0
2022-02-08 11:10:00,160.13,160.29,160.11,160.26,32772.0,147.6105,147.758,147.5921,147.7304,32772.0
2022-02-08 11:15:00,160.28,160.37,160.19,160.22,21816.0,147.7488,147.8318,147.6659,147.6935,21816.0
2022-02-08 11:20:00,160.22,160.36,160.17,160.17,19711.0,147.6935,147.8226,147.6474,147.6474,19711.0
2022-02-08 11:25:00,160.18,160.35,160.14,160.31,31602.0,147.6566,147.8133,147.6198,147.7765,31602.0
2022-02-08 11:30:00,160.3,160.5,160.3,160.46,30643.0,147.7673,147.9516,147.7673,147.9147,30643.0
2022-02-08 11:35:00,160.45,160.45,160.26,160.35,32503.0,147.9055,147.9055,147.7304,147.8133,32503.0
2022-02-08 11:40:00,160.35,160.63,160.33,160.57,22001.0,147.8133,148.0715,147.7949,148.0161,22001.0
2022-02-08 11:45:00,160.59,160.65,160.45,160.45,17487.0,148.0346,148.0899,147.9055,147.9055,17487.0
2022-02-08 11:50:00,160.46,160.56,160.4,160.49,18196.0,147.9147,148.0069,147.8594,147.9424,18196.0
2022-02-08 11:55:00,160.49,160.63,160.48,160.59,27127.0,147.9424,148.0715,147.9332,148.0346,27127.0
2022-02-08 12:00:00,160.58,160.58,160.37,160.4,17237.0,148.0254,148.0254,147.8318,147.8594,17237.0
2022-02-08 12:05:00,160.39,160.62,160.38,160.59,23411.0,147.8502,148.0622,147.841,148.0346,23411.0
2022-02-08 12:10:00,160.59,160.72,160.57,160.69,18315.0,148.0346,148.1544,148.0161,148.1268,18315.0
2022-02-08 12:15:00,160.68,160.7,160.52,160.54,23287.0,148.1175,148.136,147.9701,147.9885,23287.0
2022-02-08 12:20:00,160.57,160.61,160.46,160.46,88061.0,148.0161,148.053,147.9147,147.9147,88061.0
2022-02-08 12:25:00,160.44,160.47,160.32,160.36,14374.0,147.8963,147.924,147.7857,147.8226,14374.0
2022-02-08 12:30:00,160.37,160.39,160.2,160.23,22655.0,147.8318,147.8502,147.6751,147.7027,22655.0
2022-02-08 12:35:00,160.24,160.34,160.2,160.32,21901.0,147.7119,147.8041,147.6751,147.7857,21901.0
2022-02-08 12:40:00,160.31,160.64,160.3,160.64,32347.0,147.7765,148.0807,147.7673,148.0807,32347.0
2022-02-08 12:45:00,160.67,160.67,160.43,160.45,34412.0,148.1083,148.1083,147.8871,147.9055,34412.0
2022-02-08 12:50:00,160.47,160.49,160.39,160.42,12417.0,147.924,147.9424,147.8502,147.8779,12417.0
2022-02-08 12:55:00,160.42,160.47,160.3,160.35,15785.0,147.8779,147.924,147.7673,147.8133,15785.0
2022-02-08 13:00:00,160.36,160.5,160.32,160.33,27347.0,147.8226,147.9516,147.7857,147.7949,27347.0
2022-02-08 13:05:00,160.34,160.37,160.23,160.26,19041.0,147.8041,147.8318,147.7027,147.7304,19041.0
2022-02-08 13:10:00,160.25,160.36,160.19,160.29,27084.0,147.7212,147.8226,147.6659,147.758,27084.0
2022-02-08 13:15:00,160.28,160.35,160.26,160.35,18061.0,147.7488,147.8133,147.7304,147.8133,18061.0
2022-02-08 13:20:00,160.34,160.38,160.24,160.29,17423.0,147.8041,147.841,147.7119,147.758,17423.0
2022-02-08 13:25:00,160.27,160.27,160.13,160.15,15918.0,147.7396,147.7396,147.6105,147.629,15918.0
2022-02-08 13:30:00,160.15,160.26,160.04,160.1,29834.0,147.629,147.7304,147.5276,147.5829,29834.0
2022-02-08 13:35:00,160.1,160.19,160.03,160.15,23330.0,147.5829,147.6659,147.5184,147.629,23330.0
2022-02-08 13:40:00,160.16,160.28,160.16,160.2,17749.0,147.6382,147.7488,147.6382,147.6751,17749.0
2022-02-08 13:45:00,160.2,160.27,160.17,160.23,20070.0,147.6751,147.7396,147.6474,147.7027,20070.0
2022-02-08 13:50:00,160.22,160.22,160.13,160.19,16323.0,147.6935,147.6935,147.6105,147.6659,16323.0
2022-02-08 13:55:00,160.18,160.2,160.13,160.17,20964.0,147.6566,147.6751,147.6105,147.6474,20964.0
2022-02-08 14:00:00,160.14,160.15,160.02,160.11,20476.0,147.6198,147.629,147.5091,147.5921,20476.0
2022-02-08 14:05:00,160.11,160.16,160.07,160.12,14176.0,147.5921,147.6382,147.5552,147.6013,14176.0
2022-02-08 14:10:00,160.13,160.15,160.06,160.08,15374.0,147.6105,147.629,147.546,147.5645,15374.0
2022-02-08 14:15:00,160.07,160.13,160.05,160.06,19739.0,147.5552,147.6105,147.5368,147.546,19739.0
2022-02-08 14:20:00,160.02,160.05,159.84,159.98,35491.0,147.5091,147.5368,147.3432,147.4723,35491.0
2022-02-08 14:25:00,160.0,160.08,159.94,160.07,19810.0,147.4907,147.5645,147.4354,147.5552,19810.0
2022-02-08 14:30:00,160.06,160.1,160.01,160.08,19034.0,147.546,147.5829,147.4999,147.5645,19034.0
2022-02-08 14:35:00,160.08,160.08,159.87,159.88,36873.0,147.5645,147.5645,147.3709,147.3801,36873.0
2022-02-08 14:40:00,159.89,159.95,159.75,159.77,20720.0,147.3893,147.4446,147.2603,147.2787,20720.0
2022-02-08 14:45:00,159.77,159.79,159.65,159.73,27762.0,147.2787,147.2971,147.1681,147.2418,27762.0
2022-02-08 14:50:00,159.72,159.74,159.65,159.69,14673.0,147.2326,147.251,147.1681,147.2049,14673.0
2022-02-08 14:55:00,159.72,159.81,159.71,159.74,23254.0,147.2326,147.3156,147.2234,147.251,23254.0
2022-02-08 15:00:00,159.72,159.83,159.68,159.83,38947.0,147.2326,147.334,147.1957,147.334,38947.0
2022-02-08 15:05:00,159.82,159.87,159.76,159.87,24230.0,147.3248,147.3709,147.2695,147.3709,24230.0
2022-02-08 15:10:00,159.86,160.33,159.86,160.31,35733.0,147.3617,147.7949,147.3617,147.7765,35733.0
2022-02-08 15:15:00,160.32,160.43,160.31,160.34,24586.0,147.7857,147.8871,147.7765,147.8041,24586.0
2022-02-08 15:20:00,160.32,160.42,160.29,160.37,25597.0,147.7857,147.8779,147.758,147.8318,25597.0
2022-02-08 15:25:00,160.37,160.38,160.24,160.31,32856.0,147.8318,147.841,147.7119,147.7765,32856.0
2022-02-08 15:30:00,160.33,160.5,160.28,160.45,33919.0,147.7949,147.9516,147.7488,147.9055,33919.0
2022-02-08 15:35:00,160.42,160.42,160.21,160.29,34804.0,147.8779,147.8779,147.6843,147.758,34804.0
2022-02-08 15:40:00,160.28,160.36,160.2,160.24,44846.0,147.7488,147.8226,147.6751,147.7119,44846.0
2022-02-08 15:45:00,160.19,160.41,160.08,160.37,101966.0,147.6659,147.8687,147.5645,147.8318,101966.0
2022-02-08 15:50:00,160.39,160.44,160.09,160.18,78972.0,147.8502,147.8963,147.5737,147.6566,78972.0
2022-02-08 15:55:00,160.2,160.3,159.85,159.95,319579.0,147.6751,147.7673,147.3524,147.4446,319579.0
2022-02-09 09:30:00,160.36,160.64,159.87,159.93,136767.0,147.8226,148.0807,147.3709,147.4262,136767.0
2022-02-09 09:35:00,159.94,160.22,159.85,159.9,58828.0,147.4354,147.6935,147.3524,147.3985,58828.0
2022-02-09 09:40:00,159.84,160.18,159.73,160.01,59270.0,147.3432,147.6566,147.2418,147.4999,59270.0
2022-02-09 09:45:00,160.0,160.22,159.96,160.09,62471.0,147.4907,147.6935,147.4538,147.5737,62471.0
2022-02-09 09:50:00,160.12,160.32,159.78,159.8,77038.0,147.6013,147.7857,147.2879,147.3063,77038.0
2022-02-09 09:55:00,159.78,159.98,159.62,159.62,73448.0,147.2879,147.4723,147.1404,147.1404,73448.0
2022-02-09 10:00:00,159.65,159.83,159.57,159.63,64004.0,147.1681,147.334,147.0943,147.1496,64004.0
2022-02-09 10:05:00,159.62,159.91,159.6,159.76,44112.0,147.1404,147.4077,147.122,147.2695,44112.0
2022-02-09 10:10:00,159.76,159.97,159.72,159.93,42644.0,147.2695,147.4631,147.2326,147.4262,42644.0
2022-02-09 10:15:00,159.9,160.2,159.88,159.97,64385.0,147.3985,147.6751,147.3801,147.4631,64385.0
2022-02-09 10:20:00,159.94,159.96,159.47,159.5,81237.0,147.4354,147.4538,147.0021,147.0298,81237.0
2022-02-09 10:25:00,159.47,159.69,159.44,159.53,52321.0,147.0021,147.2049,146.9745,147.0575,52321.0
2022-02-09 10:30:00,159.51,159.54,159.33,159.47,32659.0,147.039,147.0667,146.8731,147.0021,32659.0
2022-02-09 10:35:00,159.47,159.55,159.38,159.52,31224.0,147.0021,147.0759,146.9192,147.0482,31224.0
2022-02-09 10:40:00,159.52,159.76,159.48,159.75,37882.0,147.0482,147.2695,147.0114,147.2603,37882.0
2022-02-09 10:45:00,159.77,159.82,159.67,159.76,48210.0,147.2787,147.3248,147.1865,147.2695,48210.0
2022-02-09 10:50:00,159.76,159.88,159.68,159.88,33631.0,147.2695,147.3801,147.1957,147.3801,33631.0
2022-02-09 10:55:00,159.89,159.91,159.66,159.77,30541.0,147.3893,147.4077,147.1773,147.2787,30541.0
2022-02-09 11:00:00,159.76,159.79,159.5,159.5,42201.0,147.2695,147.2971,147.0298,147.0298,42201.0
2022-02-09 11:05:00,159.51,159.57,159.43,159.47,33025.0,147.039,147.0943,146.9653,147.0021,33025.0
2022-02-09 11:10:00,159.47,159.56,159.4,159.5,44054.0,147.0021,147.0851,146.9376,147.0298,44054.0
2022-02-09 11:15:00,159.49,159.54,159.27,159.31,35880.0,147.0206,147.0667,146.8178,146.8547,35880.0
2022-02-09 11:20:00,159.31,159.49,159.31,159.49,18376.0,146.8547,147.0206,146.8547,147.0206,18376.0
2022-02-09 11:25:00,159.51,159.62,159.49,159.54,29428.0,147.039,147.1404,147.0206,147.0667,29428.0
2022-02-09 11:30:00,159.53,159.78,159.52,159.75,47035.0,147.0575,147.2879,147.0482,147.2603,47035.0
2022-02-09 11:35:00,159.75,159.76,159.58,159.58,25604.0,147.2603,147.2695,147.1035,147.1035,25604.0
2022-02-09 11:40:00,159.58,159.79,159.57,159.76,24264.0,147.1035,147.2971,147.0943,147.2695,24264.0
2022-02-09 11:45:00,159.74,159.87,159.67,159.87,28120.0,147.251,147.3709,147.1865,147.3709,28120.0
2022-02-09 11:50:00,159.87,159.91,159.78,159.81,21389.0,147.3709,147.4077,147.2879,147.3156,21389.0
2022-02-09 11:55:00,159.81,159.97,159.72,159.95,36455.0,147.3156,147.4631,147.2326,147.4446,36455.0
2022-02-09 12:00:00,159.93,160.01,159.9,159.94,27565.0,147.4262,147.4999,147.3985,147.4354,27565.0
2022-02-09 12:05:00,159.95,160.04,159.89,160.03,36111.0,147.4446,147.5276,147.3893,147.5184,36111.0
2022-02-09 12:10:00,160.01,160.01,159.85,159.91,28905.0,147.4999,147.4999,147.3524,147.4077,28905.0
2022-02-09 12:15:00,159.9,159.91,159.77,159.82,19120.0,147.3985,147.4077,147.2787,147.3248,19120.0
2022-02-09 12:20:00,159.81,159.87,159.75,159.87,19982.0,147.3156,147.3709,147.2603,147.3709,19982.0
2022-02-09 12:25:00,159.86,159.96,159.81,159.84,26283.0,147.3617,147.4538,147.3156,147.3432,26283.0
2022-02-09 12:30:00,159.84,159.93,159.78,159.87,30210.0,147.3432,147.4262,147.2879,147.3709,30210.0
2022-02-09 12:35:00,159.86,160.05,159.86,159.97,115516.0,147.3617,147.5368,147.3617,147.4631,115516.0
2022-02-09 12:40:00,159.96,159.98,159.86,159.9,14820.0,147.4538,147.4723,147.3617,147.3985,14820.0
2022-02-09 12:45:00,159.91,159.99,159.87,159.95,26301.0,147.4077,147.4815,147.3709,147.4446,26301.0
2022-02-09 12:50:00,159.95,160.09,159.93,160.02,35123.0,147.4446,147.5737,147.4262,147.5091,35123.0
2022-02-09 12:55:00,160.02,160.19,160.02,160.11,28941.0,147.5091,147.6659,147.5091,147.5921,28941.0
2022-02-09 13:00:00,160.1,160.29,160.09,160.19,32007.0,147.5829,147.758,147.5737,147.6659,32007.0
2022-02-09 13:05:00,160.2,160.25,160.16,160.21,16969.0,147.6751,147.7212,147.6382,147.6843,16969.0
2022-02-09 13:10:00,160.23,160.32,160.22,160.24,18105.0,147.7027,147.7857,147.6935,147.7119,18105.0
2022-02-09 13:15:00,160.26,160.3,160.22,160.24,13492.0,147.7304,147.7673,147.6935,147.7119,13492.0
2022-02-09 13:20:00,160.26,160.32,160.1,160.1,23579.0,147.7304,147.7857,147.5829,147.5829,23579.0
2022-02-09 13:25:00,160.08,160.18,160.06,160.08,22475.0,147.5645,147.6566,147.546,147.5645,22475.0
2022-02-09 13:30:00,160.09,160.15,160.04,160.04,17798.0,147.5737,147.629,147.5276,147.5276,17798.0
2022-02-09 13:35:00,160.05,160.09,159.96,160.04,21192.0,147.5368,147.5737,147.4538,147.5276,21192.0
2022-02-09 13:40:00,160.05,160.19,159.99,160.13,18961.0,147.5368,147.6659,147.4815,147.6105,18961.0
2022-02-09 13:45:00,160.11,160.16,160.06,160.12,14811.0,147.5921,147.6382,147.546,147.6013,14811.0
2022-02-09 13:50:00,160.11,160.26,160.09,160.17,26185.0,147.5921,147.7304,147.5737,147.6474,26185.0
2022-02-09 13:55:00,160.16,160.16,160.03,160.03,11868.0,147.6382,147.6382,147.5184,147.5184,11868.0
2022-02-09 14:00:00,160.0,160.14,159.99,160.14,19908.0,147.4907,147.6198,147.4815,147.6198,19908.0
2022-02-09 14:05:00,160.13,160.25,160.1,160.23,23569.0,147.6105,147.7212,147.5829,147.7027,23569.0
2022-02-09 14:10:00,160.22,160.33,160.13,160.3,14515.0,147.6935,147.7949,147.6105,147.7673,14515.0
2022-02-09 14:15:00,160.3,160.48,160.29,160.39,23094.0,147.7673,147.9332,147.758,147.8502,23094.0
2022-02-09 14:20:00,160.4,160.4,160.24,160.25,24937.0,147.8594,147.8594,147.7119,147.7212,24937.0
2022-02-09 14:25:00,160.23,160.32,160.19,160.21,32375.0,147.7027,147.7857,147.6659,147.6843,32375.0
2022-02-09 14:30:00,160.21,160.36,160.15,160.34,34100.0,147.6843,147.8226,147.629,147.8041,34100.0
2022-02-09 14:35:00,160.34,160.35,160.21,160.25,13939.0,147.8041,147.8133,147.6843,147.7212,13939.0
2022-02-09 14:40:00,160.25,160.25,160.15,160.15,21293.0,147.7212,147.7212,147.629,147.629,21293.0
2022-02-09 14:45:00,160.16,160.21,160.12,160.16,20135.0,147.6382,147.6843,147.6013,147.6382,20135.0
2022-02-09 14:50:00,160.17,160.17,160.0,160.01,20355.0,147.6474,147.6474,147.4907,147.4999,20355.0
2022-02-09 14:55:00,160.01,160.14,160.01,160.04,20775.0,147.4999,147.6198,147.4999,147.5276,20775.0
2022-02-09 15:00:00,160.05,160.07,159.87,159.88,32176.0,147.5368,147.5552,147.3709,147.3801,32176.0
2022-02-09 15:05:00,159.91,159.91,159.78,159.84,32410.0,147.4077,147.4077,147.2879,147.3432,32410.0
2022-02-09 15:10:00,159.84,159.89,159.79,159.88,21892.0,147.3432,147.3893,147.2971,147.3801,21892.0
2022-02-09 15:15:00,159.88,159.94,159.8,159.94,20143.0,147.3801,147.4354,147.3063,147.4354,20143.0
2022-02-09 15:20:00,159.93,159.97,159.86,159.86,29311.0,147.4262,147.4631,147.3617,147.3617,29311.0
2022-02-09 15:25:00,159.87,160.09,159.87,160.09,38880.0,147.3709,147.5737,147.3709,147.5737,38880.0
2022-02-09 15:30:00,160.09,160.23,160.05,160.15,48333.0,147.5737,147.7027,147.5368,147.629,48333.0
2022-02-09 15:35:00,160.15,160.24,160.04,160.04,73683.0,147.629,147.7119,147.5276,147.5276,73683.0
2022-02-09 15:40:00,160.05,160.08,159.71,159.77,76645.0,147.5368,147.5645,147.2234,147.2787,76645.0
2022-02-09 15:45:00,159.75,159.89,159.65,159.88,78076.0,147.2603,147.3893,147.1681,147.3801,78076.0
2022-02-09 15:50:00,159.9,160.0,159.62,159.62,185521.0,147.3985,147.4907,147.1404,147.1404,185521.0
2022-02-09 15:55:00,159.61,159.65,159.39,159.65,406343.0,147.1312,147.1681,146.9284,147.1681,406343.0
2022-02-10 09:30:00,159.04,159.5,158.53,158.64,146158.0,146.6058,147.0298,146.1356,146.237,146158.0
2022-02-10 09:35:00,158.59,158.85,158.45,158.67,47566.0,146.1909,146.4306,146.0619,146.2647,47566.0
2022-02-10 09:40:00,158.65,158.8,158.37,158.55,70802.0,146.2463,146.3845,145.9881,146.1541,70802.0
2022-02-10 09:45:00,158.54,159.0,158.43,158.91,68624.0,146.1449,146.5689,146.0435,146.4859,68624.0
2022-02-10 09:50:00,158.9,159.12,158.66,158.73,85303.0,146.4767,146.6795,146.2555,146.32,85303.0
2022-02-10 09:55:00,158.72,158.86,158.66,158.77,41054.0,146.3108,146.4398,146.2555,146.3569,41054.0
2022-02-10 10:00:00,158.8,159.15,158.79,159.13,74750.0,146.3845,146.7072,146.3753,146.6887,74750.0
2022-02-10 10:05:00,159.16,159.32,158.99,159.23,91780.0,146.7164,146.8639,146.5597,146.7809,91780.0
2022-02-10 10:10:00,159.23,159.31,158.92,159.09,63475.0,146.7809,146.8547,146.4951,146.6519,63475.0
2022-02-10 10:15:00,159.18,159.27,159.0,159.14,32142.0,146.7348,146.8178,146.5689,146.6979,32142.0
2022-02-10 10:20:00,159.12,159.18,158.76,158.8,55672.0,146.6795,146.7348,146.3477,146.3845,55672.0
2022-02-10 10:25:00,158.78,158.81,158.49,158.57,50678.0,146.3661,146.3937,146.0988,146.1725,50678.0
2022-02-10 10:30:00,158.59,158.6,158.32,158.38,94427.0,146.1909,146.2002,145.9421,145.9974,94427.0
2022-02-10 10:35:00,158.37,158.64,158.35,158.64,36759.0,145.9881,146.237,145.9697,146.237,36759.0
2022-02-10 10:40:00,158.67,158.75,158.58,158.64,37245.0,146.2647,146.3384,146.1817,146.237,37245.0
2022-02-10 10:45:00,158.63,158.72,158.54,158.64,47243.0,146.2278,146.3108,146.1449,146.237,47243.0
2022-02-10 10:50:00,158.65,158.72,158.33,158.47,54197.0,146.2463,146.3108,145.9513,146.0803,54197.0
2022-02-10 10:55:00,158.46,158.46,158.14,158.18,72724.0,146.0711,146.0711,145.7761,145.813,72724.0
2022-02-10 11:00:00,158.16,158.33,158.11,158.33,33364.0,145.7946,145.9513,145.7485,145.9513,33364.0
2022-02-10 11:05:00,158.3,158.38,158.21,158.36,21488.0,145.9236,145.9974,145.8407,145.9789,21488.0
2022-02-10 11:10:00,158.34,158.46,158.23,158.36,32167.0,145.9605,146.0711,145.8591,145.9789,32167.0
2022-02-10 11:15:00,158.4,158.45,158.26,158.29,25810.0,146.0158,146.0619,145.8867,145.9144,25810.0
2022-02-10 11:20:00,158.26,158.31,158.2,158.28,23734.0,145.8867,145.9328,145.8314,145.9052,23734.0
2022-02-10 11:25:00,158.27,158.31,158.17,158.31,26537.0,145.896,145.9328,145.8038,145.9328,26537.0
2022-02-10 11:30:00,158.3,158.57,158.27,158.43,30060.0,145.9236,146.1725,145.896,146.0435,30060.0
2022-02-10 11:35:00,158.44,158.65,158.43,158.44,34665.0,146.0527,146.2463,146.0435,146.0527,34665.0
2022-02-10 11:40:00,158.45,158.52,158.39,158.51,37206.0,146.0619,146.1264,146.0066,146.1172,37206.0
2022-02-10 11:45:00,158.5,158.77,158.5,158.72,38105.0,146.108,146.3569,146.108,146.3108,38105.0
2022-02-10 11:50:00,158.72,158.77,158.64,158.76,38857.0,146.3108,146.3569,146.237,146.3477,38857.0
2022-02-10 11:55:00,158.77,158.96,158.74,158.79,40799.0,146.3569,146.532,146.3292,146.3753,40799.0
2022-02-10 12:00:00,158.81,158.94,158.78,158.91,23762.0,146.3937,146.5136,146.3661,146.4859,23762.0
2022-02-10 12:05:00,158.9,159.01,158.9,158.91,31358.0,146.4767,146.5781,146.4767,146.4859,31358.0
2022-02-10 12:10:00,158.91,158.94,158.77,158.79,19352.0,146.4859,146.5136,146.3569,146.3753,19352.0
2022-02-10 12:15:00,158.79,158.94,158.77,158.82,23144.0,146.3753,146.5136,146.3569,146.403,23144.0
2022-02-10 12:20:00,158.8,159.02,158.79,158.89,33098.0,146.3845,146.5873,146.3753,146.4675,33098.0
2022-02-10 12:25:00,158.89,159.05,158.8,159.04,32924.0,146.4675,146.615,146.3845,146.6058,32924.0
2022-02-10 12:30:00,159.05,159.07,158.89,158.89,27240.0,146.615,146.6334,146.4675,146.4675,27240.0
2022-02-10 12:35:00,158.91,159.0,158.86,158.88,20542.0,146.4859,146.5689,146.4398,146.4583,20542.0
2022-02-10 12:40:00,158.88,158.94,158.73,158.77,17047.0,146.4583,146.5136,146.32,146.3569,17047.0
2022-02-10 12:45:00,158.76,158.76,158.13,158.31,66957.0,146.3477,146.3477,145.7669,145.9328,66957.0
2022-02-10 12:50:00,158.34,158.34,158.01,158.04,53647.0,145.9605,145.9605,145.6563,145.6839,53647.0
2022-02-10 12:55:00,158.04,158.04,157.62,157.72,63955.0,145.6839,145.6839,145.2968,145.389,63955.0
2022-02-10 13:00:00,157.71,157.76,157.41,157.42,39710.0,145.3797,145.4258,145.1032,145.1124,39710.0
2022-02-10 13:05:00,157.43,157.7,157.41,157.61,30579.0,145.1216,145.3705,145.1032,145.2876,30579.0
2022-02-10 13:10:00,157.63,157.75,157.58,157.64,25149.0,145.306,145.4166,145.2599,145.3152,25149.0
2022-02-10 13:15:00,157.65,157.65,157.32,157.62,40455.0,145.3244,145.3244,145.0202,145.2968,40455.0
2022-02-10 13:20:00,157.61,157.82,157.59,157.71,23353.0,145.2876,145.4811,145.2691,145.3797,23353.0
2022-02-10 13:25:00,157.73,157.73,157.36,157.45,22678.0,145.3982,145.3982,145.0571,145.1401,22678.0
2022-02-10 13:30:00,157.42,157.63,157.42,157.55,23874.0,145.1124,145.306,145.1124,145.2323,23874.0
2022-02-10 13:35:00,157.55,157.57,157.22,157.3,93619.0,145.2323,145.2507,144.9281,145.0018,93619.0
2022-02-10 13:40:00,157.29,157.53,157.28,157.37,44237.0,144.9926,145.2138,144.9834,145.0663,44237.0
2022-02-10 13:45:00,157.34,157.34,157.1,157.15,32758.0,145.0387,145.0387,144.8174,144.8635,32758.0
2022-02-10 13:50:00,157.14,157.19,157.03,157.12,45979.0,144.8543,144.9004,144.7529,144.8359,45979.0
2022-02-10 13:55:00,157.12,157.13,157.03,157.13,29416.0,144.8359,144.8451,144.7529,144.8451,29416.0
2022-02-10 14:00:00,157.14,157.26,157.1,157.22,56602.0,144.8543,144.9649,144.8174,144.9281,56602.0
2022-02-10 14:05:00,157.23,157.4,157.17,157.34,35712.0,144.9373,145.094,144.882,145.0387,35712.0
2022-02-10 14:10:00,157.34,157.35,157.14,157.26,34588.0,145.0387,145.0479,144.8543,144.9649,34588.0
2022-02-10 14:15:00,157.22,157.25,157.03,157.05,32399.0,144.9281,144.9557,144.7529,144.7713,32399.0
2022-02-10 14:20:00,157.05,157.13,157.03,157.07,35379.0,144.7713,144.8451,144.7529,144.7898,35379.0
2022-02-10 14:25:00,157.08,157.2,157.02,157.05,34083.0,144.799,144.9096,144.7437,144.7713,34083.0
2022-02-10 14:30:00,157.06,157.1,157.0,157.07,39595.0,144.7806,144.8174,144.7253,144.7898,39595.0
2022-02-10 14:35:00,157.07,157.24,157.02,157.03,34923.0,144.7898,144.9465,144.7437,144.7529,34923.0
2022-02-10 14:40:00,157.05,157.19,157.02,157.05,46497.0,144.7713,144.9004,144.7437,144.7713,46497.0
2022-02-10 14:45:00,157.06,157.21,157.05,157.06,22961.0,144.7806,144.9188,144.7713,144.7806,22961.0
2022-02-10 14:50:00,157.07,157.12,157.0,157.05,32723.0,144.7898,144.8359,144.7253,144.7713,32723.0
2022-02-10 14:55:00,157.07,157.25,157.07,157.16,23486.0,144.7898,144.9557,144.7898,144.8727,23486.0
2022-02-10 15:00:00,157.22,157.29,157.1,157.24,34836.0,144.9281,144.9926,144.8174,144.9465,34836.0
2022-02-10 15:05:00,157.26,157.41,157.26,157.33,26862.0,144.9649,145.1032,144.9649,145.0295,26862.0
2022-02-10 15:10:00,157.35,157.4,157.24,157.24,32558.0,145.0479,145.094,144.9465,144.9465,32558.0
2022-02-10 15:15:00,157.26,157.39,157.12,157.15,41454.0,144.9649,145.0848,144.8359,144.8635,41454.0
2022-02-10 15:20:00,157.14,157.22,157.1,157.12,30658.0,144.8543,144.9281,144.8174,144.8359,30658.0
2022-02-10 15:25:00,157.12,157.41,157.12,157.23,58886.0,144.8359,145.1032,144.8359,144.9373,58886.0
2022-02-10 15:30:00,157.22,157.26,157.06,157.11,46953.0,144.9281,144.9649,144.7806,144.8267,46953.0
2022-02-10 15:35:00,157.12,157.3,157.0,157.06,73845.0,144.8359,145.0018,144.7253,144.7806,73845.0
2022-02-10 15:40:00,157.06,157.19,156.94,157.03,66929.0,144.7806,144.9004,144.6699,144.7529,66929.0
2022-02-10 15:45:00,157.02,157.05,156.76,156.79,113057.0,144.7437,144.7713,144.504,144.5317,113057.0
2022-02-10 15:50:00,156.79,157.06,156.65,156.92,123255.0,144.5317,144.7806,144.4026,144.6515,123255.0
2022-02-10 15:55:00,156.94,157.27,156.93,157.17,356267.0,144.6699,144.9741,144.6607,144.882,356267.0
2022-02-11 09:30:00,158.32,158.58,157.56,157.81,214758.0,145.9421,146.1817,145.2415,145.4719,214758.0
2022-02-11 09:35:00,157.83,158.15,157.79,158.09,81593.0,145.4904,145.7853,145.4535,145.73,81593.0
2022-02-11 09:40:00,158.12,158.28,157.98,158.2,86244.0,145.7577,145.9052,145.6286,145.8314,86244.0
2022-02-11 09:45:00,158.2,158.22,157.87,157.91,108791.0,145.8314,145.8499,145.5272,145.5641,108791.0
2022-02-11 09:50:00,157.88,157.97,157.68,157.81,52783.0,145.5365,145.6194,145.3521,145.4719,52783.0
2022-02-11 09:55:00,157.83,157.94,157.66,157.82,44205.0,145.4904,145.5918,145.3337,145.4811,44205.0
2022-02-11 10:00:00,157.82,157.92,157.28,157.39,60838.0,145.4811,145.5733,144.9834,145.0848,60838.0
2022-02-11 10:05:00,157.36,157.7,157.31,157.48,42835.0,145.0571,145.3705,145.011,145.1677,42835.0
2022-02-11 10:10:00,157.44,157.48,157.22,157.31,58818.0,145.1309,145.1677,144.9281,145.011,58818.0
2022-02-11 10:15:00,157.29,157.32,157.17,157.23,42310.0,144.9926,145.0202,144.882,144.9373,42310.0
2022-02-11 10:20:00,157.23,157.34,157.06,157.15,45705.0,144.9373,145.0387,144.7806,144.8635,45705.0
2022-02-11 10:25:00,157.16,157.2,157.06,157.15,42146.0,144.8727,144.9096,144.7806,144.8635,42146.0
2022-02-11 10:30:00,157.12,157.23,156.84,156.86,58589.0,144.8359,144.9373,144.5778,144.5962,58589.0
2022-02-11 10:35:00,156.84,156.93,156.67,156.7,52112.0,144.5778,144.6607,144.4211,144.4487,52112.0
2022-02-11 10:40:00,156.7,156.82,156.53,156.53,39833.0,144.4487,144.5593,144.292,144.292,39833.0
2022-02-11 10:45:00,156.53,156.72,156.43,156.69,58453.0,144.292,144.4671,144.1998,144.4395,58453.0
2022-02-11 10:50:00,156.66,156.71,156.46,156.51,38263.0,144.4118,144.4579,144.2275,144.2736,38263.0
2022-02-11 10:55:00,156.5,156.6,156.34,156.44,55646.0,144.2643,144.3565,144.1169,144.209,55646.0
2022-02-11 11:00:00,156.45,156.63,156.41,156.59,33558.0,144.2183,144.3842,144.1814,144.3473,33558.0
2022-02-11 11:05:00,156.57,156.76,156.44,156.45,38046.0,144.3289,144.504,144.209,144.2183,38046.0
2022-02-11 11:10:00,156.46,156.63,156.3,156.61,39058.0,144.2275,144.3842,144.08,144.3657,39058.0
2022-02-11 11:15:00,156.59,156.66,156.16,156.21,65857.0,144.3473,144.4118,143.9509,143.997,65857.0
2022-02-11 11:20:00,156.22,156.41,156.19,156.25,35211.0,144.0062,144.1814,143.9786,144.0339,35211.0
2022-02-11 11:25:00,156.24,156.33,156.13,156.18,43770.0,144.0247,144.1076,143.9233,143.9694,43770.0
2022-02-11 11:30:00,156.18,156.38,156.11,156.37,48967.0,143.9694,144.1537,143.9048,144.1445,48967.0
2022-02-11 11:35:00,156.39,156.44,156.21,156.26,35203.0,144.1629,144.209,143.997,144.0431,35203.0
2022-02-11 11:40:00,156.28,156.32,156.04,156.13,40955.0,144.0615,144.0984,143.8403,143.9233,40955.0
2022-02-11 11:45:00,156.15,156.26,156.08,156.15,36019.0,143.9417,144.0431,143.8772,143.9417,36019.0
2022-02-11 11:50:00,156.15,156.31,156.15,156.24,48992.0,143.9417,144.0892,143.9417,144.0247,48992.0
2022-02-11 11:55:00,156.25,156.39,156.22,156.35,39041.0,144.0339,144.1629,144.0062,144.1261,39041.0
2022-02-11 12:00:00,156.36,156.55,156.3,156.55,38537.0,144.1353,144.3104,144.08,144.3104,38537.0
2022-02-11 12:05:00,156.53,156.7,156.52,156.69,38785.0,144.292,144.4487,144.2828,144.4395,38785.0
2022-02-11 12:10:00,156.7,156.87,156.68,156.81,30832.0,144.4487,144.6054,144.4303,144.5501,30832.0
2022-02-11 12:15:00,156.8,156.82,156.5,156.52,29811.0,144.5409,144.5593,144.2643,144.2828,29811.0
2022-02-11 12:20:00,156.51,156.54,156.44,156.47,21206.0,144.2736,144.3012,144.209,144.2367,21206.0
2022-02-11 12:25:00,156.43,156.51,156.4,156.46,23962.0,144.1998,144.2736,144.1722,144.2275,23962.0
2022-02-11 12:30:00,156.46,156.6,156.44,156.52,24670.0,144.2275,144.3565,144.209,144.2828,24670.0
2022-02-11 12:35:00,156.52,156.68,156.46,156.59,36879.0,144.2828,144.4303,144.2275,144.3473,36879.0
2022-02-11 12:40:00,156.6,156.67,156.47,156.49,17104.0,144.3565,144.4211,144.2367,144.2551,17104.0
2022-02-11 12:45:00,156.49,156.55,156.46,156.5,20093.0,144.2551,144.3104,144.2275,144.2643,20093.0
2022-02-11 12:50:00,156.49,156.57,156.47,156.52,25948.0,144.2551,144.3289,144.2367,144.2828,25948.0
2022-02-11 12:55:00,156.53,156.65,156.49,156.63,31518.0,144.292,144.4026,144.2551,144.3842,31518.0
2022-02-11 13:00:00,156.66,157.02,156.66,157.0,45867.0,144.4118,144.7437,144.4118,144.7253,45867.0
2022-02-11 13:05:00,156.98,157.21,156.98,157.2,41425.0,144.7068,144.9188,144.7068,144.9096,41425.0
2022-02-11 13:10:00,157.18,157.18,156.92,156.93,19911.0,144.8912,144.8912,144.6515,144.6607,19911.0
2022-02-11 13:15:00,156.94,157.01,156.87,156.95,22895.0,144.6699,144.7345,144.6054,144.6792,22895.0
2022-02-11 13:20:00,156.95,156.96,156.8,156.85,15413.0,144.6792,144.6884,144.5409,144.587,15413.0
2022-02-11 13:25:00,156.85,156.85,156.51,156.51,28388.0,144.587,144.587,144.2736,144.2736,28388.0
2022-02-11 13:30:00,156.52,156.53,156.27,156.46,53950.0,144.2828,144.292,144.0523,144.2275,53950.0
2022-02-11 13:35:00,156.45,156.5,156.11,156.12,39759.0,144.2183,144.2643,143.9048,143.9141,39759.0
2022-02-11 13:40:00,156.14,156.21,155.86,155.91,69160.0,143.9325,143.997,143.6744,143.7205,69160.0
2022-02-11 13:45:00,155.88,155.88,155.58,155.88,62114.0,143.6928,143.6928,143.4163,143.6928,62114.0
2022-02-11 13:50:00,155.92,156.17,155.8,156.13,50812.0,143.7297,143.9601,143.6191,143.9233,50812.0
2022-02-11 13:55:00,156.11,156.22,155.97,156.01,41876.0,143.9048,144.0062,143.7758,143.8127,41876.0
2022-02-11 14:00:00,155.99,156.18,155.78,156.16,44673.0,143.7942,143.9694,143.6006,143.9509,44673.0
2022-02-11 14:05:00,156.14,156.59,156.05,156.29,82381.0,143.9325,144.3473,143.8495,144.0708,82381.0
2022-02-11 14:10:00,156.29,156.47,156.19,156.45,135678.0,144.0708,144.2367,143.9786,144.2183,135678.0
2022-02-11 14:15:00,156.42,156.79,156.39,156.7,96370.0,144.1906,144.5317,144.1629,144.4487,96370.0
2022-02-11 14:20:00,156.67,156.9,156.61,156.75,96225.0,144.4211,144.6331,144.3657,144.4948,96225.0
2022-02-11 14:25:00,156.75,156.94,156.69,156.72,112021.0,144.4948,144.6699,144.4395,144.4671,112021.0
2022-02-11 14:30:00,156.75,157.13,156.69,157.02,60238.0,144.4948,144.8451,144.4395,144.7437,60238.0
2022-02-11 14:35:00,157.01,157.01,156.65,156.68,37688.0,144.7345,144.7345,144.4026,144.4303,37688.0
2022-02-11 14:40:00,156.69,156.73,156.5,156.53,51429.0,144.4395,144.4764,144.2643,144.292,51429.0
2022-02-11 14:45:00,156.53,156.79,156.44,156.49,109015.0,144.292,144.5317,144.209,144.2551,109015.0
2022-02-11 14:50:00,156.49,156.53,156.29,156.45,41059.0,144.2551,144.292,144.0708,144.2183,41059.0
2022-02-11 14:55:00,156.48,156.7,156.45,156.58,39446.0,144.2459,144.4487,144.2183,144.3381,39446.0
2022-02-11 15:00:00,156.58,156.8,156.53,156.74,55710.0,144.3381,144.5409,144.292,144.4856,55710.0
2022-02-11 15:05:00,156.72,156.76,156.4,156.43,36761.0,144.4671,144.504,144.1722,144.1998,36761.0
2022-02-11 15:10:00,156.44,156.62,156.29,156.55,39817.0,144.209,144.375,144.0708,144.3104,39817.0
2022-02-11 15:15:00,156.55,156.71,156.45,156.47,54156.0,144.3104,144.4579,144.2183,144.2367,54156.0
2022-02-11 15:20:00,156.49,156.64,156.36,156.41,50148.0,144.2551,144.3934,144.1353,144.1814,50148.0
2022-02-11 15:25:00,156.43,156.65,156.38,156.62,62165.0,144.1998,144.4026,144.1537,144.375,62165.0
2022-02-11 15:30:00,156.61,156.61,156.11,156.42,65822.0,144.3657,144.3657,143.9048,144.1906,65822.0
2022-02-11 15:35:00,156.39,156.54,156.28,156.28,68189.0,144.1629,144.3012,144.0615,144.0615,68189.0
2022-02-11 15:40:00,156.31,156.37,155.92,156.25,78900.0,144.0892,144.1445,143.7297,144.0339,78900.0
2022-02-11 15:45:00,156.23,156.77,156.2,156.77,134564.0,144.0155,144.5132,143.9878,144.5132,134564.0
2022-02-11 15:50:00,156.77,156.78,156.37,156.42,99712.0,144.5132,144.5225,144.1445,144.1906,99712.0
2022-02-11 15:55:00,156.43,156.7,156.12,156.2,324946.0,144.1998,144.4487,143.9141,143.9878,324946.0
2022-02-14 09:30:00,156.14,156.8,156.04,156.18,215586.0,143.9325,144.5409,143.8403,143.9694,215586.0
2022-02-14 09:35:00,156.13,156.15,155.57,155.62,48754.0,143.9233,143.9417,143.4071,143.4531,48754.0
2022-02-14 09:40:00,155.58,155.85,155.06,155.1,81401.0,143.4163,143.6652,142.9369,142.9738,81401.0
2022-02-14 09:45:00,155.08,155.17,154.78,154.84,71075.0,142.9554,143.0383,142.6788,142.7341,71075.0
2022-02-14 09:50:00,154.84,154.86,154.62,154.64,52860.0,142.7341,142.7526,142.5313,142.5498,52860.0
2022-02-14 09:55:00,154.65,155.19,154.6,155.19,57339.0,142.559,143.0568,142.5129,143.0568,57339.0
2022-02-14 10:00:00,155.18,155.4,154.94,155.0,46617.0,143.0475,143.2503,142.8263,142.8816,46617.0
2022-02-14 10:05:00,155.03,155.03,154.64,154.64,35990.0,142.9093,142.9093,142.5498,142.5498,35990.0
2022-02-14 10:10:00,154.62,154.75,154.38,154.43,47626.0,142.5313,142.6512,142.3101,142.3562,47626.0
2022-02-14 10:15:00,154.43,154.43,154.05,154.28,95450.0,142.3562,142.3562,142.0059,142.2179,95450.0
2022-02-14 10:20:00,154.29,154.58,154.26,154.49,46744.0,142.2271,142.4945,142.1995,142.4115,46744.0
2022-02-14 10:25:00,154.51,154.64,154.36,154.53,28088.0,142.4299,142.5498,142.2917,142.4484,28088.0
2022-02-14 10:30:00,154.53,154.79,154.39,154.76,43616.0,142.4484,142.688,142.3193,142.6604,43616.0
2022-02-14 10:35:00,154.73,154.81,154.67,154.72,32189.0,142.6327,142.7065,142.5774,142.6235,32189.0
2022-02-14 10:40:00,154.72,154.72,154.32,154.4,38526.0,142.6235,142.6235,142.2548,142.3285,38526.0
2022-02-14 10:45:00,154.39,154.39,154.06,154.12,37910.0,142.3193,142.3193,142.0151,142.0704,37910.0
2022-02-14 10:50:00,154.1,154.26,153.81,153.82,92041.0,142.052,142.1995,141.7847,141.7939,92041.0
2022-02-14 10:55:00,153.86,153.86,153.6,153.76,46610.0,141.8308,141.8308,141.5911,141.7386,46610.0
2022-02-14 11:00:00,153.77,153.86,153.68,153.75,24118.0,141.7478,141.8308,141.6648,141.7294,24118.0
2022-02-14 11:05:00,153.75,153.84,153.47,153.63,39069.0,141.7294,141.8123,141.4712,141.6187,39069.0
2022-02-14 11:10:00,153.61,153.62,153.35,153.39,22692.0,141.6003,141.6095,141.3606,141.3975,22692.0
2022-02-14 11:15:00,153.42,153.73,153.4,153.69,29072.0,141.4252,141.7109,141.4067,141.674,29072.0
2022-02-14 11:20:00,153.68,153.69,153.43,153.44,21734.0,141.6648,141.674,141.4344,141.4436,21734.0
2022-02-14 11:25:00,153.45,153.76,153.4,153.71,33591.0,141.4528,141.7386,141.4067,141.6925,33591.0
2022-02-14 11:30:00,153.7,154.17,153.68,154.17,46735.0,141.6833,142.1165,141.6648,142.1165,46735.0
2022-02-14 11:35:00,154.16,154.32,154.13,154.29,30377.0,142.1073,142.2548,142.0796,142.2271,30377.0
2022-02-14 11:40:00,154.29,154.38,154.26,154.32,20101.0,142.2271,142.3101,142.1995,142.2548,20101.0
2022-02-14 11:45:00,154.31,154.48,154.31,154.41,21047.0,142.2456,142.4023,142.2456,142.3378,21047.0
2022-02-14 11:50:00,154.42,154.44,154.12,154.15,22510.0,142.347,142.3654,142.0704,142.0981,22510.0
2022-02-14 11:55:00,154.15,154.43,154.14,154.42,31956.0,142.0981,142.3562,142.0889,142.347,31956.0
2022-02-14 12:00:00,154.4,154.42,154.3,154.3,16841.0,142.3285,142.347,142.2364,142.2364,16841.0
2022-02-14 12:05:00,154.3,154.3,154.18,154.23,31211.0,142.2364,142.2364,142.1257,142.1718,31211.0
2022-02-14 12:10:00,154.25,154.53,154.24,154.5,39177.0,142.1903,142.4484,142.181,142.4207,39177.0
2022-02-14 12:15:00,154.5,154.89,154.48,154.89,36947.0,142.4207,142.7802,142.4023,142.7802,36947.0
2022-02-14 12:20:00,154.86,155.03,154.86,155.02,31675.0,142.7526,142.9093,142.7526,142.9001,31675.0
2022-02-14 12:25:00,155.03,155.18,155.0,155.16,24274.0,142.9093,143.0475,142.8816,143.0291,24274.0
2022-02-14 12:30:00,155.15,155.32,155.14,155.28,25076.0,143.0199,143.1766,143.0107,143.1397,25076.0
2022-02-14 12:35:00,155.28,155.38,155.22,155.3,23579.0,143.1397,143.2319,143.0844,143.1582,23579.0
2022-02-14 12:40:00,155.32,155.51,155.27,155.4,19379.0,143.1766,143.3517,143.1305,143.2503,19379.0
2022-02-14 12:45:00,155.39,155.44,155.28,155.44,18528.0,143.2411,143.2872,143.1397,143.2872,18528.0
2022-02-14 12:50:00,155.43,155.45,155.28,155.41,22603.0,143.278,143.2964,143.1397,143.2596,22603.0
2022-02-14 12:55:00,155.4,155.55,155.38,155.55,16931.0,143.2503,143.3886,143.2319,143.3886,16931.0
2022-02-14 13:00:00,155.55,155.68,155.55,155.6,29171.0,143.3886,143.5085,143.3886,143.4347,29171.0
2022-02-14 13:05:00,155.6,155.76,155.6,155.72,23275.0,143.4347,143.5822,143.4347,143.5453,23275.0
2022-02-14 13:10:00,155.68,155.8,155.64,155.68,30132.0,143.5085,143.6191,143.4716,143.5085,30132.0
2022-02-14 13:15:00,155.69,155.69,155.52,155.52,19598.0,143.5177,143.5177,143.361,143.361,19598.0
2022-02-14 13:20:00,155.51,155.61,155.47,155.53,15229.0,143.3517,143.4439,143.3149,143.3702,15229.0
2022-02-14 13:25:00,155.52,155.61,155.45,155.59,21477.0,143.361,143.4439,143.2964,143.4255,21477.0
2022-02-14 13:30:00,155.58,155.64,155.41,155.54,38567.0,143.4163,143.4716,143.2596,143.3794,38567.0
2022-02-14 13:35:00,155.53,155.58,155.47,155.56,23876.0,143.3702,143.4163,143.3149,143.3978,23876.0
2022-02-14 13:40:00,155.55,155.59,155.41,155.55,42055.0,143.3886,143.4255,143.2596,143.3886,42055.0
2022-02-14 13:45:00,155.53,155.62,155.39,155.44,37441.0,143.3702,143.4531,143.2411,143.2872,37441.0
2022-02-14 13:50:00,155.44,155.44,155.08,155.17,62563.0,143.2872,143.2872,142.9554,143.0383,62563.0
2022-02-14 13:55:00,155.14,155.43,155.09,155.3,39292.0,143.0107,143.278,142.9646,143.1582,39292.0
2022-02-14 14:00:00,155.28,155.38,155.21,155.35,46645.0,143.1397,143.2319,143.0752,143.2043,46645.0
2022-02-14 14:05:00,155.34,155.35,155.18,155.28,70629.0,143.195,143.2043,143.0475,143.1397,70629.0
2022-02-14 14:10:00,155.27,155.55,155.22,155.53,44677.0,143.1305,143.3886,143.0844,143.3702,44677.0
2022-02-14 14:15:00,155.53,155.69,155.44,155.67,42888.0,143.3702,143.5177,143.2872,143.4992,42888.0
2022-02-14 14:20:00,155.67,155.72,155.5,155.53,46720.0,143.4992,143.5453,143.3425,143.3702,46720.0
2022-02-14 14:25:00,155.55,156.12,155.53,155.72,70422.0,143.3886,143.9141,143.3702,143.5453,70422.0
2022-02-14 14:30:00,155.71,155.93,155.59,155.93,59190.0,143.5361,143.7389,143.4255,143.7389,59190.0
2022-02-14 14:35:00,155.92,156.03,155.84,155.87,38537.0,143.7297,143.8311,143.6559,143.6836,38537.0
2022-02-14 14:40:00,155.88,156.04,155.81,155.87,33214.0,143.6928,143.8403,143.6283,143.6836,33214.0
2022-02-14 14:45:00,155.86,155.9,155.68,155.76,37481.0,143.6744,143.7113,143.5085,143.5822,37481.0
2022-02-14 14:50:00,155.76,156.03,155.75,155.82,45049.0,143.5822,143.8311,143.573,143.6375,45049.0
2022-02-14 14:55:00,155.81,155.82,155.64,155.79,32735.0,143.6283,143.6375,143.4716,143.6099,32735.0
2022-02-14 15:00:00,155.78,155.87,155.75,155.87,35739.0,143.6006,143.6836,143.573,143.6836,35739.0
2022-02-14 15:05:00,155.86,156.13,155.73,156.08,48681.0,143.6744,143.9233,143.5545,143.8772,48681.0
2022-02-14 15:10:00,156.07,156.12,155.89,156.12,39077.0,143.868,143.9141,143.702,143.9141,39077.0
2022-02-14 15:15:00,156.09,156.1,155.94,156.04,39625.0,143.8864,143.8956,143.7481,143.8403,39625.0
2022-02-14 15:20:00,156.03,156.3,155.91,156.23,46302.0,143.8311,144.08,143.7205,144.0155,46302.0
2022-02-14 15:25:00,156.22,156.22,156.03,156.11,59044.0,144.0062,144.0062,143.8311,143.9048,59044.0
2022-02-14 15:30:00,156.1,156.46,156.05,156.46,81519.0,143.8956,144.2275,143.8495,144.2275,81519.0
2022-02-14 15:35:00,156.43,156.48,156.19,156.29,137194.0,144.1998,144.2459,143.9786,144.0708,137194.0
2022-02-14 15:40:00,156.3,156.58,156.28,156.57,79247.0,144.08,144.3381,144.0615,144.3289,79247.0
2022-02-14 15:45:00,156.56,156.88,156.39,156.8,152404.0,144.3197,144.6146,144.1629,144.5409,152404.0
2022-02-14 15:50:00,156.79,156.96,156.46,156.78,249872.0,144.5317,144.6884,144.2275,144.5225,249872.0
2022-02-14 15:55:00,156.79,157.06,156.7,156.71,512800.0,144.5317,144.7806,144.4487,144.4579,512800.0
2022-02-15 09:30:00,157.77,158.88,157.62,158.84,377801.0,145.4351,146.4583,145.2968,146.4214,377801.0
2022-02-15 09:35:00,158.84,159.32,158.67,159.15,166377.0,146.4214,146.8639,146.2647,146.7072,166377.0
2022-02-15 09:40:00,159.15,159.2,158.82,158.9,119690.0,146.7072,146.7533,146.403,146.4767,119690.0
2022-02-15 09:45:00,158.9,159.17,158.65,158.74,117015.0,146.4767,146.7256,146.2463,146.3292,117015.0
2022-02-15 09:50:00,158.74,158.75,158.33,158.51,96310.0,146.3292,146.3384,145.9513,146.1172,96310.0
2022-02-15 09:55:00,158.55,158.66,158.38,158.46,96162.0,146.1541,146.2555,145.9974,146.0711,96162.0
2022-02-15 10:00:00,158.48,158.8,158.32,158.55,82127.0,146.0895,146.3845,145.9421,146.1541,82127.0
2022-02-15 10:05:00,158.56,158.69,158.37,158.38,70013.0,146.1633,146.2831,145.9881,145.9974,70013.0
2022-02-15 10:10:00,158.36,158.5,158.2,158.35,59074.0,145.9789,146.108,145.8314,145.9697,59074.0
2022-02-15 10:15:00,158.36,158.94,158.35,158.84,39968.0,145.9789,146.5136,145.9697,146.4214,39968.0
2022-02-15 10:20:00,158.84,158.89,158.66,158.7,39428.0,146.4214,146.4675,146.2555,146.2923,39428.0
2022-02-15 10:25:00,158.68,158.76,158.46,158.58,59376.0,146.2739,146.3477,146.0711,146.1817,59376.0
2022-02-15 10:30:00,158.59,158.59,158.04,158.08,32740.0,146.1909,146.1909,145.6839,145.7208,32740.0
2022-02-15 10:35:00,158.09,158.12,157.87,157.93,43158.0,145.73,145.7577,145.5272,145.5825,43158.0
2022-02-15 10:40:00,157.94,158.13,157.86,158.02,37381.0,145.5918,145.7669,145.518,145.6655,37381.0
2022-02-15 10:45:00,158.02,158.31,158.01,158.21,39468.0,145.6655,145.9328,145.6563,145.8407,39468.0
2022-02-15 10:50:00,158.21,158.26,158.07,158.15,36834.0,145.8407,145.8867,145.7116,145.7853,36834.0
2022-02-15 10:55:00,158.14,158.32,158.12,158.2,62487.0,145.7761,145.9421,145.7577,145.8314,62487.0
2022-02-15 11:00:00,158.23,158.32,158.07,158.08,35931.0,145.8591,145.9421,145.7116,145.7208,35931.0
2022-02-15 11:05:00,158.09,158.11,157.83,157.97,32212.0,145.73,145.7485,145.4904,145.6194,32212.0
2022-02-15 11:10:00,157.96,158.1,157.89,158.01,40895.0,145.6102,145.7393,145.5457,145.6563,40895.0
2022-02-15 11:15:00,158.02,158.02,157.86,157.9,49478.0,145.6655,145.6655,145.518,145.5549,49478.0
2022-02-15 11:20:00,157.88,157.88,157.65,157.75,37986.0,145.5365,145.5365,145.3244,145.4166,37986.0
2022-02-15 11:25:00,157.76,157.77,157.45,157.57,37693.0,145.4258,145.4351,145.1401,145.2507,37693.0
2022-02-15 11:30:00,157.57,157.68,157.51,157.65,37761.0,145.2507,145.3521,145.1954,145.3244,37761.0
2022-02-15 11:35:00,157.66,157.89,157.66,157.84,39697.0,145.3337,145.5457,145.3337,145.4996,39697.0
2022-02-15 11:40:00,157.82,157.96,157.8,157.86,51355.0,145.4811,145.6102,145.4627,145.518,51355.0
2022-02-15 11:45:00,157.86,157.95,157.72,157.8,25680.0,145.518,145.601,145.389,145.4627,25680.0
2022-02-15 11:50:00,157.81,157.85,157.57,157.63,26002.0,145.4719,145.5088,145.2507,145.306,26002.0
2022-02-15 11:55:00,157.68,157.93,157.68,157.81,24203.0,145.3521,145.5825,145.3521,145.4719,24203.0
2022-02-15 12:00:00,157.83,157.86,157.75,157.85,22786.0,145.4904,145.518,145.4166,145.5088,22786.0
2022-02-15 12:05:00,157.84,157.89,157.64,157.64,20562.0,145.4996,145.5457,145.3152,145.3152,20562.0
2022-02-15 12:10:00,157.65,157.66,157.51,157.53,20574.0,145.3244,145.3337,145.1954,145.2138,20574.0
2022-02-15 12:15:00,157.52,157.69,157.48,157.62,23033.0,145.2046,145.3613,145.1677,145.2968,23033.0
2022-02-15 12:20:00,157.61,157.67,157.51,157.6,17712.0,145.2876,145.3429,145.1954,145.2783,17712.0
2022-02-15 12:25:00,157.62,157.79,157.57,157.69,19630.0,145.2968,145.4535,145.2507,145.3613,19630.0
2022-02-15 12:30:00,157.67,157.69,157.45,157.59,38176.0,145.3429,145.3613,145.1401,145.2691,38176.0
2022-02-15 12:35:00,157.59,157.6,157.45,157.47,32255.0,145.2691,145.2783,145.1401,145.1585,32255.0
2022-02-15 12:40:00,157.45,157.45,157.34,157.39,24096.0,145.1401,145.1401,145.0387,145.0848,24096.0
2022-02-15 12:45:00,157.41,157.41,157.2,157.2,20461.0,145.1032,145.1032,144.9096,144.9096,20461.0
2022-02-15 12:50:00,157.2,157.27,157.11,157.12,22687.0,144.9096,144.9741,144.8267,144.8359,22687.0
2022-02-15 12:55:00,157.14,157.17,157.04,157.07,17414.0,144.8543,144.882,144.7621,144.7898,17414.0
2022-02-15 13:00:00,157.09,157.28,157.09,157.27,25268.0,144.8082,144.9834,144.8082,144.9741,25268.0
2022-02-15 13:05:00,157.26,157.43,157.21,157.43,23346.0,144.9649,145.1216,144.9188,145.1216,23346.0
2022-02-15 13:10:00,157.42,157.48,157.39,157.45,23570.0,145.1124,145.1677,145.0848,145.1401,23570.0
2022-02-15 13:15:00,157.47,157.54,157.42,157.51,34114.0,145.1585,145.223,145.1124,145.1954,34114.0
2022-02-15 13:20:00,157.53,157.67,157.51,157.55,38474.0,145.2138,145.3429,145.1954,145.2323,38474.0
2022-02-15 13:25:00,157.57,157.61,157.49,157.61,34744.0,145.2507,145.2876,145.1769,145.2876,34744.0
2022-02-15 13:30:00,157.64,157.71,157.52,157.53,24452.0,145.3152,145.3797,145.2046,145.2138,24452.0
2022-02-15 13:35:00,157.54,157.62,157.52,157.57,21385.0,145.223,145.2968,145.2046,145.2507,21385.0
2022-02-15 13:40:00,157.58,157.62,157.54,157.59,17768.0,145.2599,145.2968,145.223,145.2691,17768.0
2022-02-15 13:45:00,157.59,157.62,157.42,157.5,23187.0,145.2691,145.2968,145.1124,145.1862,23187.0
2022-02-15 13:50:00,157.48,157.51,157.37,157.41,17863.0,145.1677,145.1954,145.0663,145.1032,17863.0
2022-02-15 13:55:00,157.42,157.49,157.37,157.43,16536.0,145.1124,145.1769,145.0663,145.1216,16536.0
2022-02-15 14:00:00,157.43,157.43,157.24,157.27,26146.0,145.1216,145.1216,144.9465,144.9741,26146.0
2022-02-15 14:05:00,157.29,157.3,157.12,157.13,16676.0,144.9926,145.0018,144.8359,144.8451,16676.0
2022-02-15 14:10:00,157.14,157.16,157.04,157.1,27667.0,144.8543,144.8727,144.7621,144.8174,27667.0
2022-02-15 14:15:00,157.12,157.13,157.02,157.11,24458.0,144.8359,144.8451,144.7437,144.8267,24458.0
2022-02-15 14:20:00,157.12,157.12,157.02,157.06,37471.0,144.8359,144.8359,144.7437,144.7806,37471.0
2022-02-15 14:25:00,157.07,157.08,156.99,157.05,25158.0,144.7898,144.799,144.716,144.7713,25158.0
2022-02-15 14:30:00,157.04,157.17,156.99,157.14,24800.0,144.7621,144.882,144.716,144.8543,24800.0
2022-02-15 14:35:00,157.14,157.18,157.02,157.02,39425.0,144.8543,144.8912,144.7437,144.7437,39425.0
2022-02-15 14:40:00,157.02,157.03,156.88,156.99,33807.0,144.7437,144.7529,144.6146,144.716,33807.0
2022-02-15 14:45:00,157.01,157.02,156.75,156.78,38026.0,144.7345,144.7437,144.4948,144.5225,38026.0
2022-02-15 14:50:00,156.79,156.94,156.78,156.92,46267.0,144.5317,144.6699,144.5225,144.6515,46267.0
2022-02-15 14:55:00,156.92,156.94,156.82,156.88,27804.0,144.6515,144.6699,144.5593,144.6146,27804.0
2022-02-15 15:00:00,156.88,157.02,156.88,157.01,31034.0,144.6146,144.7437,144.6146,144.7345,31034.0
2022-02-15 15:05:00,157.0,157.01,156.88,156.89,28774.0,144.7253,144.7345,144.6146,144.6239,28774.0
2022-02-15 15:10:00,156.89,156.9,156.77,156.82,25416.0,144.6239,144.6331,144.5132,144.5593,25416.0
2022-02-15 15:15:00,156.81,156.81,156.69,156.78,29040.0,144.5501,144.5501,144.4395,144.5225,29040.0
2022-02-15 15:20:00,156.78,156.79,156.68,156.72,40325.0,144.5225,144.5317,144.4303,144.4671,40325.0
2022-02-15 15:25:00,156.71,156.73,156.66,156.7,29242.0,144.4579,144.4764,144.4118,144.4487,29242.0
2022-02-15 15:30:00,156.7,156.71,156.43,156.49,69863.0,144.4487,144.4579,144.1998,144.2551,69863.0
2022-02-15 15:35:00,156.48,156.55,156.22,156.27,83486.0,144.2459,144.3104,144.0062,144.0523,83486.0
2022-02-15 15:40:00,156.26,156.39,156.11,156.34,80521.0,144.0431,144.1629,143.9048,144.1169,80521.0
2022-02-15 15:45:00,156.34,156.47,156.14,156.44,95648.0,144.1169,144.2367,143.9325,144.209,95648.0
2022-02-15 15:50:00,156.45,156.83,156.42,156.58,167110.0,144.2183,144.5685,144.1906,144.3381,167110.0
2022-02-15 15:55:00,156.59,156.87,156.52,156.82,383160.0,144.3473,144.6054,144.2828,144.5593,383160.0
2022-02-16 09:30:00,156.83,157.84,156.81,157.31,136672.0,144.5685,145.4996,144.5501,145.011,136672.0
2022-02-16 09:35:00,157.33,157.66,157.06,157.66,53008.0,145.0295,145.3337,144.7806,145.3337,53008.0
2022-02-16 09:40:00,157.61,157.8,157.49,157.59,59803.0,145.2876,145.4627,145.1769,145.2691,59803.0
2022-02-16 09:45:00,157.6,157.68,157.26,157.33,55459.0,145.2783,145.3521,144.9649,145.0295,55459.0
2022-02-16 09:50:00,157.3,157.8,157.29,157.46,60449.0,145.0018,145.4627,144.9926,145.1493,60449.0
2022-02-16 09:55:00,157.43,157.58,157.2,157.31,42738.0,145.1216,145.2599,144.9096,145.011,42738.0
2022-02-16 10:00:00,157.31,157.53,157.21,157.5,148832.0,145.011,145.2138,144.9188,145.1862,148832.0
2022-02-16 10:05:00,157.5,157.53,157.13,157.29,55482.0,145.1862,145.2138,144.8451,144.9926,55482.0
2022-02-16 10:10:00,157.31,157.61,157.31,157.55,52623.0,145.011,145.2876,145.011,145.2323,52623.0
2022-02-16 10:15:00,157.55,157.64,157.39,157.42,42904.0,145.2323,145.3152,145.0848,145.1124,42904.0
2022-02-16 10:20:00,157.43,157.57,157.34,157.38,37405.0,145.1216,145.2507,145.0387,145.0755,37405.0
2022-02-16 10:25:00,157.41,157.42,157.18,157.21,50335.0,145.1032,145.1124,144.8912,144.9188,50335.0
2022-02-16 10:30:00,157.23,157.27,156.76,156.84,58705.0,144.9373,144.9741,144.504,144.5778,58705.0
2022-02-16 10:35:00,156.82,156.91,156.75,156.85,38894.0,144.5593,144.6423,144.4948,144.587,38894.0
2022-02-16 10:40:00,156.85,156.85,156.44,156.58,52666.0,144.587,144.587,144.209,144.3381,52666.0
2022-02-16 10:45:00,156.6,156.71,156.51,156.63,46809.0,144.3565,144.4579,144.2736,144.3842,46809.0
2022-02-16 10:50:00,156.61,156.67,156.27,156.46,161542.0,144.3657,144.4211,144.0523,144.2275,161542.0
2022-02-16 10:55:00,156.46,156.89,156.32,156.88,77120.0,144.2275,144.6239,144.0984,144.6146,77120.0
2022-02-16 11:00:00,156.89,157.14,156.87,157.09,99756.0,144.6239,144.8543,144.6054,144.8082,99756.0
2022-02-16 11:05:00,157.09,157.14,156.86,157.03,121888.0,144.8082,144.8543,144.5962,144.7529,121888.0
2022-02-16 11:10:00,157.02,157.08,156.96,157.08,66857.0,144.7437,144.799,144.6884,144.799,66857.0
2022-02-16 11:15:00,157.07,157.08,156.92,156.95,62385.0,144.7898,144.799,144.6515,144.6792,62385.0
2022-02-16 11:20:00,156.95,157.1,156.89,157.08,64287.0,144.6792,144.8174,144.6239,144.799,64287.0
2022-02-16 11:25:00,157.09,157.22,157.0,157.17,143983.0,144.8082,144.9281,144.7253,144.882,143983.0
2022-02-16 11:30:00,157.17,157.38,157.07,157.07,47207.0,144.882,145.0755,144.7898,144.7898,47207.0
2022-02-16 11:35:00,157.09,157.12,156.87,156.87,29385.0,144.8082,144.8359,144.6054,144.6054,29385.0
2022-02-16 11:40:00,156.87,156.87,156.52,156.62,25442.0,144.6054,144.6054,144.2828,144.375,25442.0
2022-02-16 11:45:00,156.62,156.74,156.52,156.72,33187.0,144.375,144.4856,144.2828,144.4671,33187.0
2022-02-16 11:50:00,156.71,156.88,156.66,156.76,26614.0,144.4579,144.6146,144.4118,144.504,26614.0
2022-02-16 11:55:00,156.76,156.85,156.74,156.85,39596.0,144.504,144.587,144.4856,144.587,39596.0
2022-02-16 12:00:00,156.84,157.05,156.82,157.01,20593.0,144.5778,144.7713,144.5593,144.7345,20593.0
2022-02-16 12:05:00,157.05,157.17,156.89,156.95,21181.0,144.7713,144.882,144.6239,144.6792,21181.0
2022-02-16 12:10:00,156.94,157.0,156.92,156.95,17920.0,144.6699,144.7253,144.6515,144.6792,17920.0
2022-02-16 12:15:00,156.96,157.12,156.9,157.09,38773.0,144.6884,144.8359,144.6331,144.8082,38773.0
2022-02-16 12:20:00,157.08,157.17,156.99,157.15,28188.0,144.799,144.882,144.716,144.8635,28188.0
2022-02-16 12:25:00,157.16,157.34,157.14,157.3,60146.0,144.8727,145.0387,144.8543,145.0018,60146.0
2022-02-16 12:30:00,157.3,157.33,157.14,157.18,32666.0,145.0018,145.0295,144.8543,144.8912,32666.0
2022-02-16 12:35:00,157.18,157.39,157.09,157.37,28140.0,144.8912,145.0848,144.8082,145.0663,28140.0
2022-02-16 12:40:00,157.35,157.46,157.2,157.3,30791.0,145.0479,145.1493,144.9096,145.0018,30791.0
2022-02-16 12:45:00,157.33,157.48,157.3,157.43,60461.0,145.0295,145.1677,145.0018,145.1216,60461.0
2022-02-16 12:50:00,157.45,157.64,157.44,157.62,23043.0,145.1401,145.3152,145.1309,145.2968,23043.0
2022-02-16 12:55:00,157.64,157.69,157.6,157.62,13539.0,145.3152,145.3613,145.2783,145.2968,13539.0
2022-02-16 13:00:00,157.61,157.67,157.57,157.63,33802.0,145.2876,145.3429,145.2507,145.306,33802.0
2022-02-16 13:05:00,157.63,157.75,157.61,157.75,18154.0,145.306,145.4166,145.2876,145.4166,18154.0
2022-02-16 13:10:00,157.74,157.81,157.7,157.74,33110.0,145.4074,145.4719,145.3705,145.4074,33110.0
2022-02-16 13:15:00,157.75,157.78,157.62,157.67,21241.0,145.4166,145.4443,145.2968,145.3429,21241.0
2022-02-16 13:20:00,157.67,157.72,157.61,157.69,21135.0,145.3429,145.389,145.2876,145.3613,21135.0
2022-02-16 13:25:00,157.7,157.76,157.66,157.74,32436.0,145.3705,145.4258,145.3337,145.4074,32436.0
2022-02-16 13:30:00,157.75,157.8,157.67,157.72,33334.0,145.4166,145.4627,145.3429,145.389,33334.0
2022-02-16 13:35:00,157.72,157.78,157.69,157.73,39242.0,145.389,145.4443,145.3613,145.3982,39242.0
2022-02-16 13:40:00,157.72,157.72,157.58,157.64,18236.0,145.389,145.389,145.2599,145.3152,18236.0
2022-02-16 13:45:00,157.65,157.66,157.46,157.47,27961.0,145.3244,145.3337,145.1493,145.1585,27961.0
2022-02-16 13:50:00,157.46,157.59,157.39,157.49,29925.0,145.1493,145.2691,145.0848,145.1769,29925.0
2022-02-16 13:55:00,157.49,157.53,157.38,157.53,27397.0,145.1769,145.2138,145.0755,145.2138,27397.0
2022-02-16 14:00:00,157.53,158.36,157.36,158.22,140262.0,145.2138,145.9789,145.0571,145.8499,140262.0
2022-02-16 14:05:00,158.22,158.34,157.95,158.09,60980.0,145.8499,145.9605,145.601,145.73,60980.0
2022-02-16 14:10:00,158.08,158.16,157.89,158.01,48537.0,145.7208,145.7946,145.5457,145.6563,48537.0
2022-02-16 14:15:00,158.03,158.17,158.03,158.12,31077.0,145.6747,145.8038,145.6747,145.7577,31077.0
2022-02-16 14:20:00,158.11,158.46,158.08,158.46,57222.0,145.7485,146.0711,145.7208,146.0711,57222.0
2022-02-16 14:25:00,158.44,158.45,158.16,158.2,35003.0,146.0527,146.0619,145.7946,145.8314,35003.0
2022-02-16 14:30:00,158.21,158.48,158.09,158.09,47226.0,145.8407,146.0895,145.73,145.73,47226.0
2022-02-16 14:35:00,158.1,158.19,157.96,158.18,37024.0,145.7393,145.8222,145.6102,145.813,37024.0
2022-02-16 14:40:00,158.16,158.17,157.94,158.02,33602.0,145.7946,145.8038,145.5918,145.6655,33602.0
2022-02-16 14:45:00,158.01,158.1,157.96,157.98,28669.0,145.6563,145.7393,145.6102,145.6286,28669.0
2022-02-16 14:50:00,157.96,158.13,157.96,158.09,23297.0,145.6102,145.7669,145.6102,145.73,23297.0
2022-02-16 14:55:00,158.09,158.31,158.09,158.31,60567.0,145.73,145.9328,145.73,145.9328,60567.0
2022-02-16 15:00:00,158.3,158.38,158.15,158.34,42322.0,145.9236,145.9974,145.7853,145.9605,42322.0
2022-02-16 15:05:00,158.36,158.44,158.19,158.27,34097.0,145.9789,146.0527,145.8222,145.896,34097.0
2022-02-16 15:10:00,158.24,158.28,158.09,158.13,57233.0,145.8683,145.9052,145.73,145.7669,57233.0
2022-02-16 15:15:00,158.15,158.23,158.02,158.2,47616.0,145.7853,145.8591,145.6655,145.8314,47616.0
2022-02-16 15:20:00,158.24,158.38,158.21,158.29,42360.0,145.8683,145.9974,145.8407,145.9144,42360.0
2022-02-16 15:25:00,158.31,158.56,158.29,158.47,95839.0,145.9328,146.1633,145.9144,146.0803,95839.0
2022-02-16 15:30:00,158.46,158.65,158.35,158.59,111323.0,146.0711,146.2463,145.9697,146.1909,111323.0
2022-02-16 15:35:00,158.59,158.68,158.54,158.63,71907.0,146.1909,146.2739,146.1449,146.2278,71907.0
2022-02-16 15:40:00,158.62,158.74,158.59,158.63,101639.0,146.2186,146.3292,146.1909,146.2278,101639.0
2022-02-16 15:45:00,158.62,158.7,158.51,158.61,156008.0,146.2186,146.2923,146.1172,146.2094,156008.0
2022-02-16 15:50:00,158.6,158.78,158.41,158.42,233140.0,146.2002,146.3661,146.025,146.0342,233140.0
2022-02-16 15:55:00,158.43,158.44,157.8,158.02,553822.0,146.0435,146.0527,145.4627,145.6655,553822.0
2022-02-17 09:30:00,158.38,158.4,157.52,157.69,141765.0,145.9974,146.0158,145.2046,145.3613,141765.0
2022-02-17 09:35:00,157.7,158.15,157.7,157.91,55770.0,145.3705,145.7853,145.3705,145.5641,55770.0
2022-02-17 09:40:00,157.91,157.99,157.35,157.37,63039.0,145.5641,145.6379,145.0479,145.0663,63039.0
2022-02-17 09:45:00,157.39,158.11,157.38,158.02,77166.0,145.0848,145.7485,145.0755,145.6655,77166.0
2022-02-17 09:50:00,158.02,158.3,157.83,157.86,93282.0,145.6655,145.9236,145.4904,145.518,93282.0
2022-02-17 09:55:00,157.82,157.93,157.7,157.83,77787.0,145.4811,145.5825,145.3705,145.4904,77787.0
2022-02-17 10:00:00,157.82,158.21,157.76,158.14,90475.0,145.4811,145.8407,145.4258,145.7761,90475.0
2022-02-17 10:05:00,158.15,158.43,157.96,158.42,74934.0,145.7853,146.0435,145.6102,146.0342,74934.0
2022-02-17 10:10:00,158.39,158.71,158.33,158.69,77572.0,146.0066,146.3016,145.9513,146.2831,77572.0
2022-02-17 10:15:00,158.69,158.69,158.14,158.24,67358.0,146.2831,146.2831,145.7761,145.8683,67358.0
2022-02-17 10:20:00,158.29,158.39,158.12,158.28,63455.0,145.9144,146.0066,145.7577,145.9052,63455.0
2022-02-17 10:25:00,158.26,158.37,158.08,158.27,61434.0,145.8867,145.9881,145.7208,145.896,61434.0
2022-02-17 10:30:00,158.28,158.29,158.11,158.14,35999.0,145.9052,145.9144,145.7485,145.7761,35999.0
2022-02-17 10:35:00,158.14,158.35,158.04,158.31,22885.0,145.7761,145.9697,145.6839,145.9328,22885.0
2022-02-17 10:40:00,158.3,158.46,158.28,158.36,23406.0,145.9236,146.0711,145.9052,145.9789,23406.0
2022-02-17 10:45:00,158.35,158.68,158.35,158.68,74130.0,145.9697,146.2739,145.9697,146.2739,74130.0
2022-02-17 10:50:00,158.7,158.7,158.56,158.66,48048.0,146.2923,146.2923,146.1633,146.2555,48048.0
2022-02-17 10:55:00,158.66,158.77,158.53,158.61,27489.0,146.2555,146.3569,146.1356,146.2094,27489.0
2022-02-17 11:00:00,158.59,158.67,158.53,158.62,23400.0,146.1909,146.2647,146.1356,146.2186,23400.0
2022-02-17 11:05:00,158.62,158.73,158.5,158.5,36924.0,146.2186,146.32,146.108,146.108,36924.0
2022-02-17 11:10:00,158.5,158.59,158.4,158.41,25996.0,146.108,146.1909,146.0158,146.025,25996.0
2022-02-17 11:15:00,158.42,158.6,158.4,158.45,39505.0,146.0342,146.2002,146.0158,146.0619,39505.0
2022-02-17 11:20:00,158.45,158.49,158.2,158.2,19007.0,146.0619,146.0988,145.8314,145.8314,19007.0
2022-02-17 11:25:00,158.22,158.46,158.17,158.39,76930.0,145.8499,146.0711,145.8038,146.0066,76930.0
2022-02-17 11:30:00,158.38,158.48,158.33,158.45,44959.0,145.9974,146.0895,145.9513,146.0619,44959.0
2022-02-17 11:35:00,158.44,158.62,158.44,158.5,27622.0,146.0527,146.2186,146.0527,146.108,27622.0
2022-02-17 11:40:00,158.5,158.62,158.5,158.51,34562.0,146.108,146.2186,146.108,146.1172,34562.0
2022-02-17 11:45:00,158.51,158.74,158.51,158.72,26438.0,146.1172,146.3292,146.1172,146.3108,26438.0
2022-02-17 11:50:00,158.72,158.88,158.72,158.83,27558.0,146.3108,146.4583,146.3108,146.4122,27558.0
2022-02-17 11:55:00,158.8,158.86,158.74,158.77,18129.0,146.3845,146.4398,146.3292,146.3569,18129.0
2022-02-17 12:00:00,158.77,158.96,158.7,158.96,26432.0,146.3569,146.532,146.2923,146.532,26432.0
2022-02-17 12:05:00,158.96,159.04,158.93,158.93,54092.0,146.532,146.6058,146.5044,146.5044,54092.0
2022-02-17 12:10:00,158.94,159.07,158.9,158.97,41791.0,146.5136,146.6334,146.4767,146.5412,41791.0
2022-02-17 12:15:00,158.95,159.14,158.95,159.1,30207.0,146.5228,146.6979,146.5228,146.6611,30207.0
2022-02-17 12:20:00,159.09,159.17,159.06,159.06,36184.0,146.6519,146.7256,146.6242,146.6242,36184.0
2022-02-17 12:25:00,159.08,159.1,158.95,159.04,28272.0,146.6426,146.6611,146.5228,146.6058,28272.0
2022-02-17 12:30:00,159.06,159.11,159.02,159.09,24408.0,146.6242,146.6703,146.5873,146.6519,24408.0
2022-02-17 12:35:00,159.1,159.15,159.02,159.11,84421.0,146.6611,146.7072,146.5873,146.6703,84421.0
2022-02-17 12:40:00,159.1,159.12,159.0,159.06,33255.0,146.6611,146.6795,146.5689,146.6242,33255.0
2022-02-17 12:45:00,159.05,159.06,158.97,159.0,38268.0,146.615,146.6242,146.5412,146.5689,38268.0
2022-02-17 12:50:00,159.0,159.13,158.99,159.12,40859.0,146.5689,146.6887,146.5597,146.6795,40859.0
2022-02-17 12:55:00,159.12,159.16,158.98,159.13,26638.0,146.6795,146.7164,146.5505,146.6887,26638.0
2022-02-17 13:00:00,159.13,159.17,159.09,159.13,77407.0,146.6887,146.7256,146.6519,146.6887,77407.0
2022-02-17 13:05:00,159.15,159.18,159.08,159.13,40161.0,146.7072,146.7348,146.6426,146.6887,40161.0
2022-02-17 13:10:00,159.13,159.48,159.13,159.46,42203.0,146.6887,147.0114,146.6887,146.9929,42203.0
2022-02-17 13:15:00,159.46,159.66,159.46,159.66,40951.0,146.9929,147.1773,146.9929,147.1773,40951.0
2022-02-17 13:20:00,159.65,159.71,159.58,159.65,50053.0,147.1681,147.2234,147.1035,147.1681,50053.0
2022-02-17 13:25:00,159.65,159.66,159.56,159.58,48916.0,147.1681,147.1773,147.0851,147.1035,48916.0
2022-02-17 13:30:00,159.58,159.92,159.54,159.87,50053.0,147.1035,147.417,147.0667,147.3709,50053.0
2022-02-17 13:35:00,159.88,159.99,159.86,159.95,51575.0,147.3801,147.4815,147.3617,147.4446,51575.0
2022-02-17 13:40:00,159.94,160.07,159.87,160.06,95596.0,147.4354,147.5552,147.3709,147.546,95596.0
2022-02-17 13:45:00,160.09,160.31,160.09,160.31,71510.0,147.5737,147.7765,147.5737,147.7765,71510.0
2022-02-17 13:50:00,160.32,160.38,160.26,160.33,67381.0,147.7857,147.841,147.7304,147.7949,67381.0
2022-02-17 13:55:00,160.34,160.34,160.2,160.23,57684.0,147.8041,147.8041,147.6751,147.7027,57684.0
2022-02-17 14:00:00,160.24,160.3,160.1,160.1,65532.0,147.7119,147.7673,147.5829,147.5829,65532.0
2022-02-17 14:05:00,160.11,160.34,160.1,160.2,67871.0,147.5921,147.8041,147.5829,147.6751,67871.0
2022-02-17 14:10:00,160.18,160.25,160.04,160.24,58106.0,147.6566,147.7212,147.5276,147.7119,58106.0
2022-02-17 14:15:00,160.24,160.35,160.21,160.28,49586.0,147.7119,147.8133,147.6843,147.7488,49586.0
2022-02-17 14:20:00,160.29,160.33,160.08,160.11,98159.0,147.758,147.7949,147.5645,147.5921,98159.0
2022-02-17 14:25:00,160.1,160.18,159.98,159.99,39694.0,147.5829,147.6566,147.4723,147.4815,39694.0
2022-02-17 14:30:00,159.98,160.02,159.84,159.94,39772.0,147.4723,147.5091,147.3432,147.4354,39772.0
2022-02-17 14:35:00,159.94,160.06,159.93,160.0,45786.0,147.4354,147.546,147.4262,147.4907,45786.0
2022-02-17 14:40:00,160.0,160.06,159.84,159.84,45044.0,147.4907,147.546,147.3432,147.3432,45044.0
2022-02-17 14:45:00,159.84,159.85,159.62,159.7,101037.0,147.3432,147.3524,147.1404,147.2142,101037.0
2022-02-17 14:50:00,159.7,159.79,159.52,159.72,45223.0,147.2142,147.2971,147.0482,147.2326,45223.0
2022-02-17 14:55:00,159.73,159.76,159.63,159.69,32248.0,147.2418,147.2695,147.1496,147.2049,32248.0
2022-02-17 15:00:00,159.72,159.75,159.63,159.67,27000.0,147.2326,147.2603,147.1496,147.1865,27000.0
2022-02-17 15:05:00,159.68,159.68,159.47,159.47,36544.0,147.1957,147.1957,147.0021,147.0021,36544.0
2022-02-17 15:10:00,159.47,159.5,159.21,159.25,48725.0,147.0021,147.0298,146.7625,146.7993,48725.0
2022-02-17 15:15:00,159.25,159.37,159.1,159.36,36656.0,146.7993,146.91,146.6611,146.9007,36656.0
2022-02-17 15:20:00,159.36,159.68,159.36,159.56,49577.0,146.9007,147.1957,146.9007,147.0851,49577.0
2022-02-17 15:25:00,159.55,159.72,159.53,159.66,42988.0,147.0759,147.2326,147.0575,147.1773,42988.0
2022-02-17 15:30:00,159.63,159.67,159.46,159.65,67959.0,147.1496,147.1865,146.9929,147.1681,67959.0
2022-02-17 15:35:00,159.65,160.0,159.63,159.99,126567.0,147.1681,147.4907,147.1496,147.4815,126567.0
2022-02-17 15:40:00,160.0,160.06,159.83,159.85,180631.0,147.4907,147.546,147.334,147.3524,180631.0
2022-02-17 15:45:00,159.86,160.02,159.62,159.66,113623.0,147.3617,147.5091,147.1404,147.1773,113623.0
2022-02-17 15:50:00,159.66,159.92,159.53,159.9,228532.0,147.1773,147.417,147.0575,147.3985,228532.0
2022-02-17 15:55:00,159.9,160.07,159.77,159.82,579621.0,147.3985,147.5552,147.2787,147.3248,579621.0
2022-02-18 09:30:00,159.5,160.45,159.5,160.06,383773.0,147.0298,147.9055,147.0298,147.546,383773.0
2022-02-18 09:35:00,160.03,160.49,159.97,160.14,53268.0,147.5184,147.9424,147.4631,147.6198,53268.0
2022-02-18 09:40:00,160.21,160.5,160.04,160.16,49571.0,147.6843,147.9516,147.5276,147.6382,49571.0
2022-02-18 09:45:00,160.11,160.36,159.74,159.98,60894.0,147.5921,147.8226,147.251,147.4723,60894.0
2022-02-18 09:50:00,159.94,159.94,159.18,159.47,94720.0,147.4354,147.4354,146.7348,147.0021,94720.0
2022-02-18 09:55:00,159.49,160.22,159.49,160.15,45609.0,147.0206,147.6935,147.0206,147.629,45609.0
2022-02-18 10:00:00,160.16,160.54,160.16,160.45,57381.0,147.6382,147.9885,147.6382,147.9055,57381.0
2022-02-18 10:05:00,160.49,160.5,160.14,160.14,30692.0,147.9424,147.9516,147.6198,147.6198,30692.0
2022-02-18 10:10:00,160.13,160.26,159.8,159.89,28213.0,147.6105,147.7304,147.3063,147.3893,28213.0
2022-02-18 10:15:00,159.9,160.27,159.9,160.13,30721.0,147.3985,147.7396,147.3985,147.6105,30721.0
2022-02-18 10:20:00,160.15,160.34,159.96,160.3,26920.0,147.629,147.8041,147.4538,147.7673,26920.0
2022-02-18 10:25:00,160.3,160.44,160.26,160.31,40080.0,147.7673,147.8963,147.7304,147.7765,40080.0
2022-02-18 10:30:00,160.31,160.32,160.09,160.21,39180.0,147.7765,147.7857,147.5737,147.6843,39180.0
2022-02-18 10:35:00,160.24,160.44,160.14,160.36,24393.0,147.7119,147.8963,147.6198,147.8226,24393.0
2022-02-18 10:40:00,160.39,160.49,160.16,160.24,36510.0,147.8502,147.9424,147.6382,147.7119,36510.0
2022-02-18 10:45:00,160.24,160.29,159.95,159.99,24134.0,147.7119,147.758,147.4446,147.4815,24134.0
2022-02-18 10:50:00,160.0,160.43,159.98,160.43,43665.0,147.4907,147.8871,147.4723,147.8871,43665.0
2022-02-18 10:55:00,160.45,160.9,160.45,160.79,74903.0,147.9055,148.3203,147.9055,148.2189,74903.0
2022-02-18 11:00:00,160.79,161.05,160.65,160.84,117027.0,148.2189,148.4586,148.0899,148.265,117027.0
2022-02-18 11:05:00,160.87,161.06,160.87,160.96,58241.0,148.2927,148.4678,148.2927,148.3757,58241.0
2022-02-18 11:10:00,160.97,161.05,160.72,160.87,63954.0,148.3849,148.4586,148.1544,148.2927,63954.0
2022-02-18 11:15:00,160.91,160.96,160.79,160.83,34922.0,148.3296,148.3757,148.2189,148.2558,34922.0
2022-02-18 11:20:00,160.77,161.0,160.68,161.0,35243.0,148.2005,148.4125,148.1175,148.4125,35243.0
2022-02-18 11:25:00,160.99,161.03,160.77,160.78,38240.0,148.4033,148.4402,148.2005,148.2097,38240.0
2022-02-18 11:30:00,160.79,160.96,160.75,160.88,48955.0,148.2189,148.3757,148.1821,148.3019,48955.0
2022-02-18 11:35:00,160.9,161.03,160.47,160.5,59732.0,148.3203,148.4402,147.924,147.9516,59732.0
2022-02-18 11:40:00,160.49,160.7,160.47,160.7,46972.0,147.9424,148.136,147.924,148.136,46972.0
2022-02-18 11:45:00,160.67,160.88,160.59,160.74,54597.0,148.1083,148.3019,148.0346,148.1729,54597.0
2022-02-18 11:50:00,160.73,160.73,160.39,160.49,35992.0,148.1636,148.1636,147.8502,147.9424,35992.0
2022-02-18 11:55:00,160.49,160.5,160.13,160.19,53706.0,147.9424,147.9516,147.6105,147.6659,53706.0
2022-02-18 12:00:00,160.17,160.17,159.92,159.95,33656.0,147.6474,147.6474,147.417,147.4446,33656.0
2022-02-18 12:05:00,159.96,159.96,159.65,159.7,33197.0,147.4538,147.4538,147.1681,147.2142,33197.0
2022-02-18 12:10:00,159.73,159.89,159.73,159.77,56872.0,147.2418,147.3893,147.2418,147.2787,56872.0
2022-02-18 12:15:00,159.76,159.94,159.68,159.88,161622.0,147.2695,147.4354,147.1957,147.3801,161622.0
2022-02-18 12:20:00,159.89,159.9,159.42,159.42,39088.0,147.3893,147.3985,146.9561,146.9561,39088.0
2022-02-18 12:25:00,159.42,159.6,159.34,159.59,25040.0,146.9561,147.122,146.8823,147.1128,25040.0
2022-02-18 12:30:00,159.61,159.64,159.43,159.52,39185.0,147.1312,147.1589,146.9653,147.0482,39185.0
2022-02-18 12:35:00,159.53,159.63,159.32,159.4,22215.0,147.0575,147.1496,146.8639,146.9376,22215.0
2022-02-18 12:40:00,159.39,159.62,159.38,159.57,35883.0,146.9284,147.1404,146.9192,147.0943,35883.0
2022-02-18 12:45:00,159.62,159.64,159.28,159.42,29249.0,147.1404,147.1589,146.827,146.9561,29249.0
2022-02-18 12:50:00,159.42,159.45,159.29,159.33,18896.0,146.9561,146.9837,146.8362,146.8731,18896.0
2022-02-18 12:55:00,159.33,159.34,159.04,159.06,37109.0,146.8731,146.8823,146.6058,146.6242,37109.0
2022-02-18 13:00:00,159.09,159.24,158.99,159.19,41237.0,146.6519,146.7901,146.5597,146.744,41237.0
2022-02-18 13:05:00,159.19,159.33,159.18,159.33,16052.0,146.744,146.8731,146.7348,146.8731,16052.0
2022-02-18 13:10:00,159.31,159.45,159.29,159.36,18462.0,146.8547,146.9837,146.8362,146.9007,18462.0
2022-02-18 13:15:00,159.36,159.36,159.07,159.12,23705.0,146.9007,146.9007,146.6334,146.6795,23705.0
2022-02-18 13:20:00,159.12,159.34,158.93,159.24,36591.0,146.6795,146.8823,146.5044,146.7901,36591.0
2022-02-18 13:25:00,159.27,159.33,159.13,159.21,25474.0,146.8178,146.8731,146.6887,146.7625,25474.0
2022-02-18 13:30:00,159.19,159.19,158.95,158.98,30058.0,146.744,146.744,146.5228,146.5505,30058.0
2022-02-18 13:35:00,158.99,159.01,158.88,158.99,17535.0,146.5597,146.5781,146.4583,146.5597,17535.0
2022-02-18 13:40:00,158.97,159.05,158.82,158.89,23809.0,146.5412,146.615,146.403,146.4675,23809.0
2022-02-18 13:45:00,158.9,159.12,158.9,158.99,34412.0,146.4767,146.6795,146.4767,146.5597,34412.0
2022-02-18 13:50:00,158.99,159.14,158.96,159.07,117477.0,146.5597,146.6979,146.532,146.6334,117477.0
2022-02-18 13:55:00,159.04,159.27,159.02,159.19,105318.0,146.6058,146.8178,146.5873,146.744,105318.0
2022-02-18 14:00:00,159.19,159.35,159.11,159.2,87924.0,146.744,146.8915,146.6703,146.7533,87924.0
2022-02-18 14:05:00,159.19,159.23,159.02,159.08,37551.0,146.744,146.7809,146.5873,146.6426,37551.0
2022-02-18 14:10:00,159.06,159.31,159.04,159.29,22165.0,146.6242,146.8547,146.6058,146.8362,22165.0
2022-02-18 14:15:00,159.28,159.49,159.26,159.46,18484.0,146.827,147.0206,146.8086,146.9929,18484.0
2022-02-18 14:20:00,159.45,159.53,159.36,159.5,32728.0,146.9837,147.0575,146.9007,147.0298,32728.0
2022-02-18 14:25:00,159.52,159.6,159.47,159.52,22682.0,147.0482,147.122,147.0021,147.0482,22682.0
2022-02-18 14:30:00,159.53,159.66,159.49,159.58,38938.0,147.0575,147.1773,147.0206,147.1035,38938.0
2022-02-18 14:35:00,159.56,159.57,159.35,159.39,20868.0,147.0851,147.0943,146.8915,146.9284,20868.0
2022-02-18 14:40:00,159.38,159.49,159.32,159.43,15512.0,146.9192,147.0206,146.8639,146.9653,15512.0
2022-02-18 14:45:00,159.44,159.52,159.39,159.43,17720.0,146.9745,147.0482,146.9284,146.9653,17720.0
2022-02-18 14:50:00,159.41,159.8,159.39,159.79,29456.0,146.9468,147.3063,146.9284,147.2971,29456.0
2022-02-18 14:55:00,159.8,159.96,159.79,159.96,48136.0,147.3063,147.4538,147.2971,147.4538,48136.0
2022-02-18 15:00:00,159.97,160.12,159.94,160.01,59555.0,147.4631,147.6013,147.4354,147.4999,59555.0
2022-02-18 15:05:00,160.03,160.15,159.88,160.01,70038.0,147.5184,147.629,147.3801,147.4999,70038.0
2022-02-18 15:10:00,160.04,160.18,159.87,159.95,45770.0,147.5276,147.6566,147.3709,147.4446,45770.0
2022-02-18 15:15:00,159.94,160.03,159.83,159.85,35623.0,147.4354,147.5184,147.334,147.3524,35623.0
2022-02-18 15:20:00,159.86,159.97,159.77,159.9,51892.0,147.3617,147.4631,147.2787,147.3985,51892.0
2022-02-18 15:25:00,159.9,160.16,159.83,159.85,88288.0,147.3985,147.6382,147.334,147.3524,88288.0
2022-02-18 15:30:00,159.82,159.85,159.42,159.5,48990.0,147.3248,147.3524,146.9561,147.0298,48990.0
2022-02-18 15:35:00,159.51,159.77,159.51,159.67,47940.0,147.039,147.2787,147.039,147.1865,47940.0
2022-02-18 15:40:00,159.64,160.08,159.63,160.04,39514.0,147.1589,147.5645,147.1496,147.5276,39514.0
2022-02-18 15:45:00,160.07,160.24,159.89,160.1,53225.0,147.5552,147.7119,147.3893,147.5829,53225.0
2022-02-18 15:50:00,160.08,160.11,159.69,159.87,86774.0,147.5645,147.5921,147.2049,147.3709,86774.0
2022-02-18 15:55:00,159.86,159.97,159.79,159.91,246488.0,147.3617,147.4631,147.2971,147.4077,246488.0
2022-02-22 09:30:00,160.11,160.88,159.41,159.6,362853.0,147.5921,148.3019,146.9468,147.122,362853.0
2022-02-22 09:35:00,159.63,159.66,158.73,158.74,83216.0,147.1496,147.1773,146.32,146.3292,83216.0
2022-02-22 09:40:00,158.71,158.99,158.22,158.53,75917.0,146.3016,146.5597,145.8499,146.1356,75917.0
2022-02-22 09:45:00,158.53,158.95,158.32,158.95,43001.0,146.1356,146.5228,145.9421,146.5228,43001.0
2022-02-22 09:50:00,158.95,159.0,158.6,158.74,43815.0,146.5228,146.5689,146.2002,146.3292,43815.0
2022-02-22 09:55:00,158.83,159.07,158.45,159.05,36749.0,146.4122,146.6334,146.0619,146.615,36749.0
2022-02-22 10:00:00,159.01,159.35,158.99,159.21,49356.0,146.5781,146.8915,146.5597,146.7625,49356.0
2022-02-22 10:05:00,159.18,159.31,158.63,158.75,41567.0,146.7348,146.8547,146.2278,146.3384,41567.0
2022-02-22 10:10:00,158.82,158.83,158.19,158.35,51318.0,146.403,146.4122,145.8222,145.9697,51318.0
2022-02-22 10:15:00,158.33,158.39,157.86,157.97,52129.0,145.9513,146.0066,145.518,145.6194,52129.0
2022-02-22 10:20:00,157.97,158.06,157.9,157.99,42839.0,145.6194,145.7024,145.5549,145.6379,42839.0
2022-02-22 10:25:00,158.0,158.34,157.97,158.27,66766.0,145.6471,145.9605,145.6194,145.896,66766.0
2022-02-22 10:30:00,158.33,158.39,158.06,158.1,45597.0,145.9513,146.0066,145.7024,145.7393,45597.0
2022-02-22 10:35:00,158.12,158.3,158.03,158.16,37446.0,145.7577,145.9236,145.6747,145.7946,37446.0
2022-02-22 10:40:00,158.14,158.23,158.01,158.1,30266.0,145.7761,145.8591,145.6563,145.7393,30266.0
2022-02-22 10:45:00,158.08,158.34,158.07,158.19,39802.0,145.7208,145.9605,145.7116,145.8222,39802.0
2022-02-22 10:50:00,158.18,158.33,158.02,158.04,50486.0,145.813,145.9513,145.6655,145.6839,50486.0
2022-02-22 10:55:00,158.04,158.11,157.87,157.91,54183.0,145.6839,145.7485,145.5272,145.5641,54183.0
2022-02-22 11:00:00,157.9,158.27,157.88,158.17,31212.0,145.5549,145.896,145.5365,145.8038,31212.0
2022-02-22 11:05:00,158.16,158.25,158.05,158.18,30527.0,145.7946,145.8775,145.6932,145.813,30527.0
2022-02-22 11:10:00,158.18,158.35,158.16,158.33,37207.0,145.813,145.9697,145.7946,145.9513,37207.0
2022-02-22 11:15:00,158.31,158.68,158.3,158.6,37938.0,145.9328,146.2739,145.9236,146.2002,37938.0
2022-02-22 11:20:00,158.54,159.01,158.54,158.95,31146.0,146.1449,146.5781,146.1449,146.5228,31146.0
2022-02-22 11:25:00,158.97,159.12,158.88,159.02,211866.0,146.5412,146.6795,146.4583,146.5873,211866.0
2022-02-22 11:30:00,159.02,159.02,158.56,158.58,37521.0,146.5873,146.5873,146.1633,146.1817,37521.0
2022-02-22 11:35:00,158.58,158.71,158.36,158.55,65093.0,146.1817,146.3016,145.9789,146.1541,65093.0
2022-02-22 11:40:00,158.56,158.73,158.43,158.57,86297.0,146.1633,146.32,146.0435,146.1725,86297.0
2022-02-22 11:45:00,158.56,158.72,158.54,158.65,35240.0,146.1633,146.3108,146.1449,146.2463,35240.0
2022-02-22 11:50:00,158.65,158.8,158.44,158.46,53118.0,146.2463,146.3845,146.0527,146.0711,53118.0
2022-02-22 11:55:00,158.44,158.61,158.43,158.6,24255.0,146.0527,146.2094,146.0435,146.2002,24255.0
2022-02-22 12:00:00,158.6,158.67,158.52,158.53,23742.0,146.2002,146.2647,146.1264,146.1356,23742.0
2022-02-22 12:05:00,158.53,158.61,158.49,158.57,15484.0,146.1356,146.2094,146.0988,146.1725,15484.0
2022-02-22 12:10:00,158.58,158.75,158.53,158.59,58159.0,146.1817,146.3384,146.1356,146.1909,58159.0
2022-02-22 12:15:00,158.56,158.62,158.56,158.61,29673.0,146.1633,146.2186,146.1633,146.2094,29673.0
2022-02-22 12:20:00,158.59,158.69,158.47,158.48,35813.0,146.1909,146.2831,146.0803,146.0895,35813.0
2022-02-22 12:25:00,158.48,158.5,158.28,158.31,21399.0,146.0895,146.108,145.9052,145.9328,21399.0
2022-02-22 12:30:00,158.27,158.27,158.02,158.02,21210.0,145.896,145.896,145.6655,145.6655,21210.0
2022-02-22 12:35:00,158.04,158.16,157.93,158.05,32264.0,145.6839,145.7946,145.5825,145.6932,32264.0
2022-02-22 12:40:00,158.02,158.08,157.85,157.92,32615.0,145.6655,145.7208,145.5088,145.5733,32615.0
2022-02-22 12:45:00,157.92,157.96,157.61,157.61,33906.0,145.5733,145.6102,145.2876,145.2876,33906.0
2022-02-22 12:50:00,157.59,157.71,157.41,157.48,32741.0,145.2691,145.3797,145.1032,145.1677,32741.0
2022-02-22 12:55:00,157.46,157.48,157.31,157.37,16705.0,145.1493,145.1677,145.011,145.0663,16705.0
2022-02-22 13:00:00,157.37,157.52,157.24,157.31,19993.0,145.0663,145.2046,144.9465,145.011,19993.0
2022-02-22 13:05:00,157.32,157.45,157.28,157.41,28341.0,145.0202,145.1401,144.9834,145.1032,28341.0
2022-02-22 13:10:00,157.4,157.44,157.24,157.26,21106.0,145.094,145.1309,144.9465,144.9649,21106.0
2022-02-22 13:15:00,157.24,157.24,156.94,157.11,32639.0,144.9465,144.9465,144.6699,144.8267,32639.0
2022-02-22 13:20:00,157.1,157.37,157.09,157.28,21900.0,144.8174,145.0663,144.8082,144.9834,21900.0
2022-02-22 13:25:00,157.29,157.39,157.17,157.31,35348.0,144.9926,145.0848,144.882,145.011,35348.0
2022-02-22 13:30:00,157.3,157.34,157.14,157.18,17331.0,145.0018,145.0387,144.8543,144.8912,17331.0
2022-02-22 13:35:00,157.2,157.27,157.16,157.22,17502.0,144.9096,144.9741,144.8727,144.9281,17502.0
2022-02-22 13:40:00,157.24,157.35,157.15,157.21,26569.0,144.9465,145.0479,144.8635,144.9188,26569.0
2022-02-22 13:45:00,157.2,157.29,157.15,157.18,28317.0,144.9096,144.9926,144.8635,144.8912,28317.0
2022-02-22 13:50:00,157.17,157.23,156.87,156.88,55068.0,144.882,144.9373,144.6054,144.6146,55068.0
2022-02-22 13:55:00,156.91,157.09,156.89,157.07,40886.0,144.6423,144.8082,144.6239,144.7898,40886.0
2022-02-22 14:00:00,157.06,157.13,156.93,156.97,42605.0,144.7806,144.8451,144.6607,144.6976,42605.0
2022-02-22 14:05:00,156.96,157.0,156.78,156.81,38841.0,144.6884,144.7253,144.5225,144.5501,38841.0
2022-02-22 14:10:00,156.83,157.0,156.73,156.93,27908.0,144.5685,144.7253,144.4764,144.6607,27908.0
2022-02-22 14:15:00,156.94,157.09,156.94,157.03,54297.0,144.6699,144.8082,144.6699,144.7529,54297.0
2022-02-22 14:20:00,157.04,157.05,156.66,156.82,51173.0,144.7621,144.7713,144.4118,144.5593,51173.0
2022-02-22 14:25:00,156.84,157.17,156.72,156.91,68608.0,144.5778,144.882,144.4671,144.6423,68608.0
2022-02-22 14:30:00,156.9,157.11,156.77,156.89,44412.0,144.6331,144.8267,144.5132,144.6239,44412.0
2022-02-22 14:35:00,156.92,157.1,156.8,156.9,47230.0,144.6515,144.8174,144.5409,144.6331,47230.0
2022-02-22 14:40:00,156.92,157.18,156.92,157.15,46693.0,144.6515,144.8912,144.6515,144.8635,46693.0
2022-02-22 14:45:00,157.15,157.59,156.97,157.59,65998.0,144.8635,145.2691,144.6976,145.2691,65998.0
2022-02-22 14:50:00,157.59,157.72,157.45,157.61,72126.0,145.2691,145.389,145.1401,145.2876,72126.0
2022-02-22 14:55:00,157.59,157.65,157.35,157.35,48903.0,145.2691,145.3244,145.0479,145.0479,48903.0
2022-02-22 15:00:00,157.4,157.62,157.35,157.62,49380.0,145.094,145.2968,145.0479,145.2968,49380.0
2022-02-22 15:05:00,157.6,157.68,157.44,157.44,84642.0,145.2783,145.3521,145.1309,145.1309,84642.0
2022-02-22 15:10:00,157.44,157.69,157.44,157.51,31389.0,145.1309,145.3613,145.1309,145.1954,31389.0
2022-02-22 15:15:00,157.51,157.77,157.51,157.62,33253.0,145.1954,145.4351,145.1954,145.2968,33253.0
2022-02-22 15:20:00,157.62,157.76,157.49,157.51,79708.0,145.2968,145.4258,145.1769,145.1954,79708.0
2022-02-22 15:25:00,157.5,157.84,157.49,157.74,42431.0,145.1862,145.4996,145.1769,145.4074,42431.0
2022-02-22 15:30:00,157.73,157.81,157.59,157.77,42120.0,145.3982,145.4719,145.2691,145.4351,42120.0
2022-02-22 15:35:00,157.76,157.96,157.69,157.96,57712.0,145.4258,145.6102,145.3613,145.6102,57712.0
2022-02-22 15:40:00,157.97,157.98,157.52,157.57,83397.0,145.6194,145.6286,145.2046,145.2507,83397.0
2022-02-22 15:45:00,157.55,157.56,157.35,157.39,72307.0,145.2323,145.2415,145.0479,145.0848,72307.0
2022-02-22 15:50:00,157.37,157.42,157.17,157.42,105092.0,145.0663,145.1124,144.882,145.1124,105092.0
2022-02-22 15:55:00,157.42,157.99,157.39,157.91,457324.0,145.1124,145.6379,145.0848,145.5641,457324.0
2022-02-23 09:30:00,158.3,158.6,157.8,157.91,172259.0,145.9236,146.2002,145.4627,145.5641,172259.0
2022-02-23 09:35:00,157.94,157.98,156.9,157.12,39769.0,145.5918,145.6286,144.6331,144.8359,39769.0
2022-02-23 09:40:00,157.2,157.64,157.13,157.44,58894.0,144.9096,145.3152,144.8451,145.1309,58894.0
2022-02-23 09:45:00,157.48,157.91,157.29,157.75,56986.0,145.1677,145.5641,144.9926,145.4166,56986.0
2022-02-23 09:50:00,157.73,157.87,157.46,157.82,59020.0,145.3982,145.5272,145.1493,145.4811,59020.0
2022-02-23 09:55:00,157.85,158.01,157.62,157.62,39235.0,145.5088,145.6563,145.2968,145.2968,39235.0
2022-02-23 10:00:00,157.61,157.65,157.3,157.44,64830.0,145.2876,145.3244,145.0018,145.1309,64830.0
2022-02-23 10:05:00,157.44,157.81,157.43,157.53,71391.0,145.1309,145.4719,145.1216,145.2138,71391.0
2022-02-23 10:10:00,157.53,157.53,157.24,157.49,59470.0,145.2138,145.2138,144.9465,145.1769,59470.0
2022-02-23 10:15:00,157.48,157.82,157.48,157.81,34676.0,145.1677,145.4811,145.1677,145.4719,34676.0
2022-02-23 10:20:00,157.82,157.96,157.7,157.76,24300.0,145.4811,145.6102,145.3705,145.4258,24300.0
2022-02-23 10:25:00,157.74,157.77,157.28,157.45,45176.0,145.4074,145.4351,144.9834,145.1401,45176.0
2022-02-23 10:30:00,157.46,157.56,157.32,157.43,29701.0,145.1493,145.2415,145.0202,145.1216,29701.0
2022-02-23 10:35:00,157.46,157.59,157.39,157.44,19377.0,145.1493,145.2691,145.0848,145.1309,19377.0
2022-02-23 10:40:00,157.47,157.62,157.46,157.57,32577.0,145.1585,145.2968,145.1493,145.2507,32577.0
2022-02-23 10:45:00,157.59,157.81,157.53,157.8,38477.0,145.2691,145.4719,145.2138,145.4627,38477.0
2022-02-23 10:50:00,157.79,158.06,157.79,158.02,28892.0,145.4535,145.7024,145.4535,145.6655,28892.0
2022-02-23 10:55:00,158.01,158.09,157.84,157.94,63874.0,145.6563,145.73,145.4996,145.5918,63874.0
2022-02-23 11:00:00,157.93,158.21,157.91,158.05,40789.0,145.5825,145.8407,145.5641,145.6932,40789.0
2022-02-23 11:05:00,158.04,158.12,157.9,158.08,40050.0,145.6839,145.7577,145.5549,145.7208,40050.0
2022-02-23 11:10:00,158.09,158.2,157.96,158.19,34230.0,145.73,145.8314,145.6102,145.8222,34230.0
2022-02-23 11:15:00,158.18,158.38,158.17,158.37,103605.0,145.813,145.9974,145.8038,145.9881,103605.0
2022-02-23 11:20:00,158.38,158.39,158.13,158.13,29509.0,145.9974,146.0066,145.7669,145.7669,29509.0
2022-02-23 11:25:00,158.16,158.24,157.96,157.96,30684.0,145.7946,145.8683,145.6102,145.6102,30684.0
2022-02-23 11:30:00,157.97,158.02,157.74,157.8,41188.0,145.6194,145.6655,145.4074,145.4627,41188.0
2022-02-23 11:35:00,157.8,157.86,157.57,157.65,40214.0,145.4627,145.518,145.2507,145.3244,40214.0
2022-02-23 11:40:00,157.67,157.81,157.64,157.73,23210.0,145.3429,145.4719,145.3152,145.3982,23210.0
2022-02-23 11:45:00,157.76,157.86,157.74,157.85,42015.0,145.4258,145.518,145.4074,145.5088,42015.0
2022-02-23 11:50:00,157.83,157.94,157.68,157.68,35426.0,145.4904,145.5918,145.3521,145.3521,35426.0
2022-02-23 11:55:00,157.7,157.84,157.67,157.71,40454.0,145.3705,145.4996,145.3429,145.3797,40454.0
2022-02-23 12:00:00,157.74,157.74,157.46,157.57,42283.0,145.4074,145.4074,145.1493,145.2507,42283.0
2022-02-23 12:05:00,157.56,157.56,157.24,157.28,26633.0,145.2415,145.2415,144.9465,144.9834,26633.0
2022-02-23 12:10:00,157.29,157.38,157.26,157.31,20031.0,144.9926,145.0755,144.9649,145.011,20031.0
2022-02-23 12:15:00,157.31,157.66,157.31,157.63,20574.0,145.011,145.3337,145.011,145.306,20574.0
2022-02-23 12:20:00,157.64,157.75,157.63,157.7,29839.0,145.3152,145.4166,145.306,145.3705,29839.0
2022-02-23 12:25:00,157.72,157.89,157.71,157.86,29014.0,145.389,145.5457,145.3797,145.518,29014.0
2022-02-23 12:30:00,157.87,158.0,157.75,157.84,24808.0,145.5272,145.6471,145.4166,145.4996,24808.0
2022-02-23 12:35:00,157.84,157.85,157.66,157.66,30008.0,145.4996,145.5088,145.3337,145.3337,30008.0
2022-02-23 12:40:00,157.68,157.77,157.61,157.75,14006.0,145.3521,145.4351,145.2876,145.4166,14006.0
2022-02-23 12:45:00,157.74,157.74,157.43,157.43,18750.0,145.4074,145.4074,145.1216,145.1216,18750.0
2022-02-23 12:50:00,157.43,157.46,157.28,157.3,33867.0,145.1216,145.1493,144.9834,145.0018,33867.0
2022-02-23 12:55:00,157.3,157.42,157.23,157.24,43239.0,145.0018,145.1124,144.9373,144.9465,43239.0
2022-02-23 13:00:00,157.22,157.22,156.97,156.99,18200.0,144.9281,144.9281,144.6976,144.716,18200.0
2022-02-23 13:05:00,157.01,157.05,156.9,156.96,12279.0,144.7345,144.7713,144.6331,144.6884,12279.0
2022-02-23 13:10:00,156.97,156.98,156.75,156.86,26241.0,144.6976,144.7068,144.4948,144.5962,26241.0
2022-02-23 13:15:00,156.84,156.89,156.76,156.83,30230.0,144.5778,144.6239,144.504,144.5685,30230.0
2022-02-23 13:20:00,156.83,156.84,156.6,156.67,45312.0,144.5685,144.5778,144.3565,144.4211,45312.0
2022-02-23 13:25:00,156.68,156.83,156.66,156.67,22881.0,144.4303,144.5685,144.4118,144.4211,22881.0
2022-02-23 13:30:00,156.67,156.67,156.29,156.39,49103.0,144.4211,144.4211,144.0708,144.1629,49103.0
2022-02-23 13:35:00,156.37,156.46,156.21,156.41,64487.0,144.1445,144.2275,143.997,144.1814,64487.0
2022-02-23 13:40:00,156.39,156.66,156.38,156.63,34348.0,144.1629,144.4118,144.1537,144.3842,34348.0
2022-02-23 13:45:00,156.63,156.86,156.55,156.77,32797.0,144.3842,144.5962,144.3104,144.5132,32797.0
2022-02-23 13:50:00,156.76,156.78,156.56,156.56,38145.0,144.504,144.5225,144.3197,144.3197,38145.0
2022-02-23 13:55:00,156.58,156.83,156.54,156.78,31565.0,144.3381,144.5685,144.3012,144.5225,31565.0
2022-02-23 14:00:00,156.77,156.95,156.62,156.71,27282.0,144.5132,144.6792,144.375,144.4579,27282.0
2022-02-23 14:05:00,156.72,156.83,156.57,156.6,25282.0,144.4671,144.5685,144.3289,144.3565,25282.0
2022-02-23 14:10:00,156.62,156.69,156.57,156.57,29597.0,144.375,144.4395,144.3289,144.3289,29597.0
2022-02-23 14:15:00,156.58,156.72,156.46,156.6,35255.0,144.3381,144.4671,144.2275,144.3565,35255.0
2022-02-23 14:20:00,156.59,156.66,156.41,156.44,44491.0,144.3473,144.4118,144.1814,144.209,44491.0
2022-02-23 14:25:00,156.49,156.58,156.45,156.47,19646.0,144.2551,144.3381,144.2183,144.2367,19646.0
2022-02-23 14:30:00,156.5,156.61,156.44,156.5,18840.0,144.2643,144.3657,144.209,144.2643,18840.0
2022-02-23 14:35:00,156.51,156.55,156.47,156.49,22910.0,144.2736,144.3104,144.2367,144.2551,22910.0
2022-02-23 14:40:00,156.49,156.49,156.18,156.26,28590.0,144.2551,144.2551,143.9694,144.0431,28590.0
2022-02-23 14:45:00,156.28,156.46,156.26,156.33,31190.0,144.0615,144.2275,144.0431,144.1076,31190.0
2022-02-23 14:50:00,156.35,156.42,156.22,156.23,27001.0,144.1261,144.1906,144.0062,144.0155,27001.0
2022-02-23 14:55:00,156.27,156.34,156.15,156.17,25919.0,144.0523,144.1169,143.9417,143.9601,25919.0
2022-02-23 15:00:00,156.15,156.17,155.97,156.01,39173.0,143.9417,143.9601,143.7758,143.8127,39173.0
2022-02-23 15:05:00,156.0,156.12,155.95,156.04,54635.0,143.8034,143.9141,143.7573,143.8403,54635.0
2022-02-23 15:10:00,156.06,156.15,155.81,155.95,37574.0,143.8587,143.9417,143.6283,143.7573,37574.0
2022-02-23 15:15:00,155.94,156.05,155.73,155.82,39525.0,143.7481,143.8495,143.5545,143.6375,39525.0
2022-02-23 15:20:00,155.84,155.9,155.74,155.88,39414.0,143.6559,143.7113,143.5638,143.6928,39414.0
2022-02-23 15:25:00,155.87,156.04,155.82,155.98,42411.0,143.6836,143.8403,143.6375,143.785,42411.0
2022-02-23 15:30:00,155.97,156.03,155.73,155.81,100092.0,143.7758,143.8311,143.5545,143.6283,100092.0
2022-02-23 15:35:00,155.83,155.87,155.7,155.7,54732.0,143.6467,143.6836,143.5269,143.5269,54732.0
2022-02-23 15:40:00,155.69,155.88,155.65,155.68,96209.0,143.5177,143.6928,143.4808,143.5085,96209.0
2022-02-23 15:45:00,155.68,155.93,155.6,155.71,81147.0,143.5085,143.7389,143.4347,143.5361,81147.0
2022-02-23 15:50:00,155.7,156.03,155.61,155.79,100085.0,143.5269,143.8311,143.4439,143.6099,100085.0
2022-02-23 15:55:00,155.79,156.02,155.64,155.99,312089.0,143.6099,143.8219,143.4716,143.7942,312089.0
2022-02-24 09:30:00,155.46,155.98,154.78,154.81,561771.0,143.3057,143.785,142.6788,142.7065,561771.0
2022-02-24 09:35:00,154.78,154.78,153.67,153.77,134794.0,142.6788,142.6788,141.6556,141.7478,134794.0
2022-02-24 09:40:00,153.73,154.23,153.45,153.45,265817.0,141.7109,142.1718,141.4528,141.4528,265817.0
2022-02-24 09:45:00,153.43,153.57,153.05,153.53,168276.0,141.4344,141.5634,141.0841,141.5266,168276.0
2022-02-24 09:50:00,153.56,153.56,152.63,152.97,115169.0,141.5542,141.5542,140.6969,141.0103,115169.0
2022-02-24 09:55:00,152.97,153.47,152.8,153.39,133998.0,141.0103,141.4712,140.8536,141.3975,133998.0
2022-02-24 10:00:00,153.38,153.65,152.76,152.79,138748.0,141.3883,141.6372,140.8168,140.8444,138748.0
2022-02-24 10:05:00,152.82,153.13,152.63,152.65,130738.0,140.8721,141.1578,140.6969,140.7154,130738.0
2022-02-24 10:10:00,152.64,152.9,152.46,152.85,79925.0,140.7061,140.9458,140.5402,140.8997,79925.0
2022-02-24 10:15:00,152.84,152.88,152.18,152.47,125682.0,140.8905,140.9274,140.2821,140.5494,125682.0
2022-02-24 10:20:00,152.46,152.78,152.19,152.75,92284.0,140.5402,140.8352,140.2913,140.8075,92284.0
2022-02-24 10:25:00,152.74,152.74,152.28,152.3,110220.0,140.7983,140.7983,140.3743,140.3927,110220.0
2022-02-24 10:30:00,152.33,152.59,152.06,152.39,92316.0,140.4204,140.66,140.1715,140.4757,92316.0
2022-02-24 10:35:00,152.37,152.5,152.13,152.25,92980.0,140.4572,140.5771,140.236,140.3466,92980.0
2022-02-24 10:40:00,152.24,152.52,152.12,152.22,65398.0,140.3374,140.5955,140.2268,140.319,65398.0
2022-02-24 10:45:00,152.2,152.31,151.86,151.97,76995.0,140.3005,140.4019,139.9871,140.0885,76995.0
2022-02-24 10:50:00,151.95,152.26,151.86,152.11,68391.0,140.0701,140.3558,139.9871,140.2176,68391.0
2022-02-24 10:55:00,152.11,152.13,151.64,152.03,67571.0,140.2176,140.236,139.7843,140.1438,67571.0
2022-02-24 11:00:00,152.01,152.11,151.78,151.82,72177.0,140.1254,140.2176,139.9134,139.9502,72177.0
2022-02-24 11:05:00,151.84,151.93,151.55,151.6,69909.0,139.9687,140.0516,139.7014,139.7474,69909.0
2022-02-24 11:10:00,151.64,151.64,151.28,151.48,73945.0,139.7843,139.7843,139.4525,139.6368,73945.0
2022-02-24 11:15:00,151.49,151.69,151.3,151.36,67403.0,139.646,139.8304,139.4709,139.5262,67403.0
2022-02-24 11:20:00,151.34,151.51,151.21,151.33,58906.0,139.5078,139.6645,139.3879,139.4986,58906.0
2022-02-24 11:25:00,151.36,151.56,151.16,151.2,67588.0,139.5262,139.7106,139.3418,139.3787,67588.0
2022-02-24 11:30:00,151.17,151.56,151.05,151.43,91581.0,139.3511,139.7106,139.2404,139.5907,91581.0
2022-02-24 11:35:00,151.44,151.64,151.29,151.5,45477.0,139.6,139.7843,139.4617,139.6553,45477.0
2022-02-24 11:40:00,151.51,151.51,151.28,151.45,33130.0,139.6645,139.6645,139.4525,139.6092,33130.0
2022-02-24 11:45:00,151.44,151.49,151.26,151.49,33847.0,139.6,139.646,139.434,139.646,33847.0
2022-02-24 11:50:00,151.49,151.73,151.45,151.53,35112.0,139.646,139.8673,139.6092,139.6829,35112.0
2022-02-24 11:55:00,151.53,151.8,151.39,151.67,68606.0,139.6829,139.9318,139.5539,139.812,68606.0
2022-02-24 12:00:00,151.66,151.74,151.49,151.49,53579.0,139.8028,139.8765,139.646,139.646,53579.0
2022-02-24 12:05:00,151.48,151.59,151.32,151.44,39825.0,139.6368,139.7382,139.4893,139.6,39825.0
2022-02-24 12:10:00,151.46,151.53,151.25,151.28,41571.0,139.6184,139.6829,139.4248,139.4525,41571.0
2022-02-24 12:15:00,151.3,151.64,151.27,151.53,52478.0,139.4709,139.7843,139.4432,139.6829,52478.0
2022-02-24 12:20:00,151.54,151.59,151.25,151.39,32967.0,139.6921,139.7382,139.4248,139.5539,32967.0
2022-02-24 12:25:00,151.4,151.61,151.39,151.48,34238.0,139.5631,139.7567,139.5539,139.6368,34238.0
2022-02-24 12:30:00,151.47,151.56,151.0,151.03,51220.0,139.6276,139.7106,139.1944,139.222,51220.0
2022-02-24 12:35:00,151.02,151.22,150.99,151.03,43307.0,139.2128,139.3972,139.1851,139.222,43307.0
2022-02-24 12:40:00,151.03,151.4,151.0,151.29,65884.0,139.222,139.5631,139.1944,139.4617,65884.0
2022-02-24 12:45:00,151.31,151.55,151.27,151.53,35900.0,139.4801,139.7014,139.4432,139.6829,35900.0
2022-02-24 12:50:00,151.56,151.59,151.35,151.38,64330.0,139.7106,139.7382,139.517,139.5446,64330.0
2022-02-24 12:55:00,151.38,151.38,151.0,151.02,50172.0,139.5446,139.5446,139.1944,139.2128,50172.0
2022-02-24 13:00:00,151.0,151.14,150.95,151.03,75588.0,139.1944,139.3234,139.1483,139.222,75588.0
2022-02-24 13:05:00,151.01,151.39,150.99,151.13,108759.0,139.2036,139.5539,139.1851,139.3142,108759.0
2022-02-24 13:10:00,151.15,151.29,151.03,151.08,57139.0,139.3326,139.4617,139.222,139.2681,57139.0
2022-02-24 13:15:00,151.06,151.19,150.99,151.08,40306.0,139.2497,139.3695,139.1851,139.2681,40306.0
2022-02-24 13:20:00,151.06,151.16,150.9,150.9,62649.0,139.2497,139.3418,139.1022,139.1022,62649.0
2022-02-24 13:25:00,150.96,150.99,150.59,150.61,53162.0,139.1575,139.1851,138.8164,138.8348,53162.0
2022-02-24 13:30:00,150.6,150.99,150.56,150.83,87444.0,138.8256,139.1851,138.7888,139.0376,87444.0
2022-02-24 13:35:00,150.83,150.94,150.71,150.82,47577.0,139.0376,139.139,138.927,139.0284,47577.0
2022-02-24 13:40:00,150.8,150.93,150.69,150.74,71348.0,139.01,139.1298,138.9086,138.9547,71348.0
2022-02-24 13:45:00,150.74,151.36,150.68,151.31,86717.0,138.9547,139.5262,138.8994,139.4801,86717.0
2022-02-24 13:50:00,151.28,151.45,151.21,151.24,53626.0,139.4525,139.6092,139.3879,139.4156,53626.0
2022-02-24 13:55:00,151.24,151.38,150.95,151.0,93771.0,139.4156,139.5446,139.1483,139.1944,93771.0
2022-02-24 14:00:00,150.97,151.25,150.91,151.05,114104.0,139.1667,139.4248,139.1114,139.2404,114104.0
2022-02-24 14:05:00,151.06,151.14,150.57,150.65,123276.0,139.2497,139.3234,138.798,138.8717,123276.0
2022-02-24 14:10:00,150.66,150.77,150.56,150.66,61280.0,138.8809,138.9823,138.7888,138.8809,61280.0
2022-02-24 14:15:00,150.68,151.0,150.58,150.96,66977.0,138.8994,139.1944,138.8072,139.1575,66977.0
2022-02-24 14:20:00,150.95,151.02,150.86,150.98,67005.0,139.1483,139.2128,139.0653,139.1759,67005.0
2022-02-24 14:25:00,150.98,151.02,150.88,150.94,76792.0,139.1759,139.2128,139.0837,139.139,76792.0
2022-02-24 14:30:00,150.93,151.29,150.87,151.21,91025.0,139.1298,139.4617,139.0745,139.3879,91025.0
2022-02-24 14:35:00,151.21,151.45,151.14,151.23,63389.0,139.3879,139.6092,139.3234,139.4064,63389.0
2022-02-24 14:40:00,151.24,151.24,150.93,150.94,97997.0,139.4156,139.4156,139.1298,139.139,97997.0
2022-02-24 14:45:00,150.96,151.4,150.94,151.39,70372.0,139.1575,139.5631,139.139,139.5539,70372.0
2022-02-24 14:50:00,151.38,151.5,151.27,151.32,82541.0,139.5446,139.6553,139.4432,139.4893,82541.0
2022-02-24 14:55:00,151.33,151.45,151.18,151.3,88981.0,139.4986,139.6092,139.3603,139.4709,88981.0
2022-02-24 15:00:00,151.3,151.43,151.23,151.4,67168.0,139.4709,139.5907,139.4064,139.5631,67168.0
2022-02-24 15:05:00,151.39,151.43,151.24,151.35,102166.0,139.5539,139.5907,139.4156,139.517,102166.0
2022-02-24 15:10:00,151.34,151.68,151.33,151.57,91133.0,139.5078,139.8212,139.4986,139.7198,91133.0
2022-02-24 15:15:00,151.58,151.6,151.34,151.41,65711.0,139.729,139.7474,139.5078,139.5723,65711.0
2022-02-24 15:20:00,151.43,151.43,151.22,151.28,63192.0,139.5907,139.5907,139.3972,139.4525,63192.0
2022-02-24 15:25:00,151.27,151.29,150.79,150.83,83378.0,139.4432,139.4617,139.0008,139.0376,83378.0
2022-02-24 15:30:00,150.82,151.19,150.68,151.19,140243.0,139.0284,139.3695,138.8994,139.3695,140243.0
2022-02-24 15:35:00,151.2,151.34,151.01,151.06,169187.0,139.3787,139.5078,139.2036,139.2497,169187.0
2022-02-24 15:40:00,151.07,151.15,150.91,150.96,158518.0,139.2589,139.3326,139.1114,139.1575,158518.0
2022-02-24 15:45:00,150.96,151.07,150.8,150.88,226140.0,139.1575,139.2589,139.01,139.0837,226140.0
2022-02-24 15:50:00,150.89,151.9,150.88,151.85,246144.0,139.093,140.024,139.0837,139.9779,246144.0
2022-02-24 15:55:00,151.85,151.93,151.42,151.72,690102.0,139.9779,140.0516,139.5815,139.8581,690102.0
2022-02-25 09:30:00,152.33,153.1,152.25,153.08,201836.0,140.4204,141.1302,140.3466,141.1117,201836.0
2022-02-25 09:35:00,153.06,154.09,152.94,154.05,82063.0,141.0933,142.0428,140.9827,142.0059,82063.0
2022-02-25 09:40:00,153.99,154.42,153.92,154.1,83070.0,141.9506,142.347,141.8861,142.052,83070.0
2022-02-25 09:45:00,154.08,154.53,153.59,153.59,102320.0,142.0336,142.4484,141.5819,141.5819,102320.0
2022-02-25 09:50:00,153.55,153.89,153.48,153.55,88146.0,141.545,141.8584,141.4805,141.545,88146.0
2022-02-25 09:55:00,153.53,154.39,153.5,154.12,95907.0,141.5266,142.3193,141.4989,142.0704,95907.0
2022-02-25 10:00:00,154.1,154.85,154.1,154.7,46480.0,142.052,142.7434,142.052,142.6051,46480.0
2022-02-25 10:05:00,154.63,154.97,154.55,154.79,68279.0,142.5406,142.854,142.4668,142.688,68279.0
2022-02-25 10:10:00,154.82,154.82,154.27,154.3,52329.0,142.7157,142.7157,142.2087,142.2364,52329.0
2022-02-25 10:15:00,154.33,154.57,154.2,154.51,105014.0,142.264,142.4852,142.1442,142.4299,105014.0
2022-02-25 10:20:00,154.47,154.59,154.34,154.52,122292.0,142.3931,142.5037,142.2732,142.4392,122292.0
2022-02-25 10:25:00,154.51,154.99,154.48,154.99,68170.0,142.4299,142.8724,142.4023,142.8724,68170.0
2022-02-25 10:30:00,154.98,155.1,154.83,155.1,59593.0,142.8632,142.9738,142.7249,142.9738,59593.0
2022-02-25 10:35:00,155.12,155.15,154.85,155.09,73209.0,142.9922,143.0199,142.7434,142.9646,73209.0
2022-02-25 10:40:00,155.09,155.25,154.86,155.06,56670.0,142.9646,143.1121,142.7526,142.9369,56670.0
2022-02-25 10:45:00,155.05,155.31,154.94,155.24,47394.0,142.9277,143.1674,142.8263,143.1029,47394.0
2022-02-25 10:50:00,155.23,155.61,155.22,155.59,82171.0,143.0936,143.4439,143.0844,143.4255,82171.0
2022-02-25 10:55:00,155.59,155.99,155.53,155.97,142188.0,143.4255,143.7942,143.3702,143.7758,142188.0
2022-02-25 11:00:00,155.95,156.28,155.88,156.24,104752.0,143.7573,144.0615,143.6928,144.0247,104752.0
2022-02-25 11:05:00,156.24,156.45,156.08,156.37,81077.0,144.0247,144.2183,143.8772,144.1445,81077.0
2022-02-25 11:10:00,156.37,156.62,156.24,156.58,60607.0,144.1445,144.375,144.0247,144.3381,60607.0
2022-02-25 11:15:00,156.57,156.85,156.2,156.31,73828.0,144.3289,144.587,143.9878,144.0892,73828.0
2022-02-25 11:20:00,156.32,156.65,156.18,156.54,50071.0,144.0984,144.4026,143.9694,144.3012,50071.0
2022-02-25 11:25:00,156.55,156.65,156.34,156.34,53140.0,144.3104,144.4026,144.1169,144.1169,53140.0
2022-02-25 11:30:00,156.3,156.61,156.26,156.48,37092.0,144.08,144.3657,144.0431,144.2459,37092.0
2022-02-25 11:35:00,156.47,156.61,156.36,156.57,42950.0,144.2367,144.3657,144.1353,144.3289,42950.0
2022-02-25 11:40:00,156.59,156.59,156.36,156.44,39979.0,144.3473,144.3473,144.1353,144.209,39979.0
2022-02-25 11:45:00,156.46,156.46,156.21,156.26,31800.0,144.2275,144.2275,143.997,144.0431,31800.0
2022-02-25 11:50:00,156.26,156.36,156.0,156.34,69888.0,144.0431,144.1353,143.8034,144.1169,69888.0
2022-02-25 11:55:00,156.32,156.67,156.32,156.63,36775.0,144.0984,144.4211,144.0984,144.3842,36775.0
2022-02-25 12:00:00,156.64,156.78,156.5,156.64,32861.0,144.3934,144.5225,144.2643,144.3934,32861.0
2022-02-25 12:05:00,156.66,156.68,156.46,156.61,48213.0,144.4118,144.4303,144.2275,144.3657,48213.0
2022-02-25 12:10:00,156.63,157.1,156.6,157.03,75171.0,144.3842,144.8174,144.3565,144.7529,75171.0
2022-02-25 12:15:00,157.01,157.12,156.91,157.1,118819.0,144.7345,144.8359,144.6423,144.8174,118819.0
2022-02-25 12:20:00,157.11,157.27,157.07,157.22,51607.0,144.8267,144.9741,144.7898,144.9281,51607.0
2022-02-25 12:25:00,157.21,157.36,157.2,157.31,49442.0,144.9188,145.0571,144.9096,145.011,49442.0
2022-02-25 12:30:00,157.32,157.32,157.1,157.27,44160.0,145.0202,145.0202,144.8174,144.9741,44160.0
2022-02-25 12:35:00,157.26,157.32,157.13,157.25,43767.0,144.9649,145.0202,144.8451,144.9557,43767.0
2022-02-25 12:40:00,157.26,157.69,157.24,157.61,78559.0,144.9649,145.3613,144.9465,145.2876,78559.0
2022-02-25 12:45:00,157.61,157.75,157.49,157.74,62358.0,145.2876,145.4166,145.1769,145.4074,62358.0
2022-02-25 12:50:00,157.73,158.04,157.65,158.02,42609.0,145.3982,145.6839,145.3244,145.6655,42609.0
2022-02-25 12:55:00,158.02,158.06,157.86,157.89,36139.0,145.6655,145.7024,145.518,145.5457,36139.0
2022-02-25 13:00:00,157.92,157.95,157.65,157.78,26242.0,145.5733,145.601,145.3244,145.4443,26242.0
2022-02-25 13:05:00,157.76,157.81,157.65,157.72,35424.0,145.4258,145.4719,145.3244,145.389,35424.0
2022-02-25 13:10:00,157.7,157.77,157.49,157.72,60475.0,145.3705,145.4351,145.1769,145.389,60475.0
2022-02-25 13:15:00,157.69,157.76,157.59,157.65,52690.0,145.3613,145.4258,145.2691,145.3244,52690.0
2022-02-25 13:20:00,157.66,157.82,157.65,157.81,19354.0,145.3337,145.4811,145.3244,145.4719,19354.0
2022-02-25 13:25:00,157.82,158.18,157.81,158.14,31825.0,145.4811,145.813,145.4719,145.7761,31825.0
2022-02-25 13:30:00,158.11,158.21,158.02,158.13,26403.0,145.7485,145.8407,145.6655,145.7669,26403.0
2022-02-25 13:35:00,158.11,158.17,158.01,158.16,43318.0,145.7485,145.8038,145.6563,145.7946,43318.0
2022-02-25 13:40:00,158.21,158.58,158.15,158.54,40485.0,145.8407,146.1817,145.7853,146.1449,40485.0
2022-02-25 13:45:00,158.53,158.84,158.53,158.84,33630.0,146.1356,146.4214,146.1356,146.4214,33630.0
2022-02-25 13:50:00,158.85,158.94,158.73,158.77,45236.0,146.4306,146.5136,146.32,146.3569,45236.0
2022-02-25 13:55:00,158.75,158.77,158.48,158.52,42652.0,146.3384,146.3569,146.0895,146.1264,42652.0
2022-02-25 14:00:00,158.53,158.61,158.38,158.53,34077.0,146.1356,146.2094,145.9974,146.1356,34077.0
2022-02-25 14:05:00,158.51,158.73,158.42,158.72,36029.0,146.1172,146.32,146.0342,146.3108,36029.0
2022-02-25 14:10:00,158.7,158.76,158.47,158.64,57318.0,146.2923,146.3477,146.0803,146.237,57318.0
2022-02-25 14:15:00,158.63,158.63,158.29,158.31,37298.0,146.2278,146.2278,145.9144,145.9328,37298.0
2022-02-25 14:20:00,158.31,158.58,158.24,158.58,41957.0,145.9328,146.1817,145.8683,146.1817,41957.0
2022-02-25 14:25:00,158.57,158.61,158.43,158.57,44329.0,146.1725,146.2094,146.0435,146.1725,44329.0
2022-02-25 14:30:00,158.59,158.59,158.14,158.19,52355.0,146.1909,146.1909,145.7761,145.8222,52355.0
2022-02-25 14:35:00,158.18,158.23,157.9,158.01,50200.0,145.813,145.8591,145.5549,145.6563,50200.0
2022-02-25 14:40:00,158.01,158.09,157.86,157.94,54678.0,145.6563,145.73,145.518,145.5918,54678.0
2022-02-25 14:45:00,157.94,158.0,157.83,157.96,85626.0,145.5918,145.6471,145.4904,145.6102,85626.0
2022-02-25 14:50:00,157.95,158.04,157.83,158.04,52654.0,145.601,145.6839,145.4904,145.6839,52654.0
2022-02-25 14:55:00,158.04,158.33,158.01,158.14,53052.0,145.6839,145.9513,145.6563,145.7761,53052.0
2022-02-25 15:00:00,158.15,158.15,157.77,157.81,57964.0,145.7853,145.7853,145.4351,145.4719,57964.0
2022-02-25 15:05:00,157.82,158.12,157.77,158.12,40817.0,145.4811,145.7577,145.4351,145.7577,40817.0
2022-02-25 15:10:00,158.1,158.16,157.92,158.1,35242.0,145.7393,145.7946,145.5733,145.7393,35242.0
2022-02-25 15:15:00,158.12,158.26,158.04,158.19,42043.0,145.7577,145.8867,145.6839,145.8222,42043.0
2022-02-25 15:20:00,158.2,158.43,158.14,158.32,68494.0,145.8314,146.0435,145.7761,145.9421,68494.0
2022-02-25 15:25:00,158.31,158.32,158.11,158.13,52419.0,145.9328,145.9421,145.7485,145.7669,52419.0
2022-02-25 15:30:00,158.13,158.24,157.93,157.94,101478.0,145.7669,145.8683,145.5825,145.5918,101478.0
2022-02-25 15:35:00,157.94,157.96,157.66,157.94,94425.0,145.5918,145.6102,145.3337,145.5918,94425.0
2022-02-25 15:40:00,157.96,158.18,157.91,157.92,111297.0,145.6102,145.813,145.5641,145.5733,111297.0
2022-02-25 15:45:00,157.9,158.16,157.87,158.05,186263.0,145.5549,145.7946,145.5272,145.6932,186263.0
2022-02-25 15:50:00,158.07,158.31,157.98,158.12,138379.0,145.7116,145.9328,145.6286,145.7577,138379.0
2022-02-25 15:55:00,158.1,158.44,158.06,158.24,501054.0,145.7393,146.0527,145.7024,145.8683,501054.0
2022-02-28 09:30:00,156.29,156.45,155.55,155.68,259585.0,144.0708,144.2183,143.3886,143.5085,259585.0
2022-02-28 09:35:00,155.67,156.98,155.63,156.9,73866.0,143.4992,144.7068,143.4624,144.6331,73866.0
2022-02-28 09:40:00,156.88,157.19,156.57,156.85,93636.0,144.6146,144.9004,144.3289,144.587,93636.0
2022-02-28 09:45:00,156.86,156.95,156.61,156.89,80985.0,144.5962,144.6792,144.3657,144.6239,80985.0
2022-02-28 09:50:00,156.86,157.12,156.19,156.22,65993.0,144.5962,144.8359,143.9786,144.0062,65993.0
2022-02-28 09:55:00,156.2,156.24,155.56,155.69,49407.0,143.9878,144.0247,143.3978,143.5177,49407.0
2022-02-28 10:00:00,155.69,156.08,155.43,155.9,31527.0,143.5177,143.8772,143.278,143.7113,31527.0
2022-02-28 10:05:00,155.95,156.06,155.62,155.7,23620.0,143.7573,143.8587,143.4531,143.5269,23620.0
2022-02-28 10:10:00,155.77,156.11,155.62,155.69,33218.0,143.5914,143.9048,143.4531,143.5177,33218.0
2022-02-28 10:15:00,155.72,155.89,155.54,155.66,27662.0,143.5453,143.702,143.3794,143.49,27662.0
2022-02-28 10:20:00,155.62,155.69,155.5,155.64,28092.0,143.4531,143.5177,143.3425,143.4716,28092.0
2022-02-28 10:25:00,155.62,155.62,155.2,155.2,31615.0,143.4531,143.4531,143.066,143.066,31615.0
2022-02-28 10:30:00,155.17,155.59,155.09,155.34,36998.0,143.0383,143.4255,142.9646,143.195,36998.0
2022-02-28 10:35:00,155.37,155.5,155.24,155.49,26000.0,143.2227,143.3425,143.1029,143.3333,26000.0
2022-02-28 10:40:00,155.48,155.72,155.44,155.69,33223.0,143.3241,143.5453,143.2872,143.5177,33223.0
2022-02-28 10:45:00,155.67,155.86,155.59,155.82,37003.0,143.4992,143.6744,143.4255,143.6375,37003.0
2022-02-28 10:50:00,155.8,155.81,155.37,155.48,36566.0,143.6191,143.6283,143.2227,143.3241,36566.0
2022-02-28 10:55:00,155.5,155.68,155.43,155.68,21620.0,143.3425,143.5085,143.278,143.5085,21620.0
2022-02-28 11:00:00,155.65,155.83,155.58,155.59,19231.0,143.4808,143.6467,143.4163,143.4255,19231.0
2022-02-28 11:05:00,155.56,155.8,155.51,155.8,17367.0,143.3978,143.6191,143.3517,143.6191,17367.0
2022-02-28 11:10:00,155.82,155.82,155.66,155.71,14275.0,143.6375,143.6375,143.49,143.5361,14275.0
2022-02-28 11:15:00,155.71,155.86,155.67,155.76,13159.0,143.5361,143.6744,143.4992,143.5822,13159.0
2022-02-28 11:20:00,155.8,155.97,155.75,155.97,48347.0,143.6191,143.7758,143.573,143.7758,48347.0
2022-02-28 11:25:00,155.93,155.99,155.83,155.95,32586.0,143.7389,143.7942,143.6467,143.7573,32586.0
2022-02-28 11:30:00,155.93,156.04,155.83,155.9,33804.0,143.7389,143.8403,143.6467,143.7113,33804.0
2022-02-28 11:35:00,155.89,155.93,155.52,155.52,48427.0,143.702,143.7389,143.361,143.361,48427.0
2022-02-28 11:40:00,155.5,155.51,155.21,155.45,37195.0,143.3425,143.3517,143.0752,143.2964,37195.0
2022-02-28 11:45:00,155.41,155.41,155.01,155.1,34988.0,143.2596,143.2596,142.8908,142.9738,34988.0
2022-02-28 11:50:00,155.11,155.4,154.97,155.4,23310.0,142.983,143.2503,142.854,143.2503,23310.0
2022-02-28 11:55:00,155.42,155.77,155.42,155.66,16755.0,143.2688,143.5914,143.2688,143.49,16755.0
2022-02-28 12:00:00,155.69,155.86,155.65,155.77,22095.0,143.5177,143.6744,143.4808,143.5914,22095.0
2022-02-28 12:05:00,155.83,155.86,155.39,155.43,23279.0,143.6467,143.6744,143.2411,143.278,23279.0
2022-02-28 12:10:00,155.4,155.41,155.24,155.31,21930.0,143.2503,143.2596,143.1029,143.1674,21930.0
2022-02-28 12:15:00,155.3,155.36,155.06,155.34,27680.0,143.1582,143.2135,142.9369,143.195,27680.0
2022-02-28 12:20:00,155.3,155.32,155.05,155.07,22261.0,143.1582,143.1766,142.9277,142.9461,22261.0
2022-02-28 12:25:00,155.09,155.15,155.0,155.01,30222.0,142.9646,143.0199,142.8816,142.8908,30222.0
2022-02-28 12:30:00,154.98,155.01,154.78,154.8,22444.0,142.8632,142.8908,142.6788,142.6973,22444.0
2022-02-28 12:35:00,154.76,154.77,154.64,154.69,43240.0,142.6604,142.6696,142.5498,142.5959,43240.0
2022-02-28 12:40:00,154.67,154.76,154.56,154.65,32690.0,142.5774,142.6604,142.476,142.559,32690.0
2022-02-28 12:45:00,154.62,154.77,154.58,154.68,22540.0,142.5313,142.6696,142.4945,142.5866,22540.0
2022-02-28 12:50:00,154.7,154.71,154.45,154.53,21378.0,142.6051,142.6143,142.3746,142.4484,21378.0
2022-02-28 12:55:00,154.53,154.56,154.33,154.41,39189.0,142.4484,142.476,142.264,142.3378,39189.0
2022-02-28 13:00:00,154.4,154.75,154.36,154.67,23405.0,142.3285,142.6512,142.2917,142.5774,23405.0
2022-02-28 13:05:00,154.74,154.89,154.64,154.84,18147.0,142.642,142.7802,142.5498,142.7341,18147.0
2022-02-28 13:10:00,154.83,155.09,154.81,154.94,36516.0,142.7249,142.9646,142.7065,142.8263,36516.0
2022-02-28 13:15:00,154.9,154.92,154.51,154.56,32801.0,142.7894,142.8079,142.4299,142.476,32801.0
2022-02-28 13:20:00,154.56,154.57,154.28,154.28,28745.0,142.476,142.4852,142.2179,142.2179,28745.0
2022-02-28 13:25:00,154.26,154.36,154.13,154.27,30925.0,142.1995,142.2917,142.0796,142.2087,30925.0
2022-02-28 13:30:00,154.24,154.24,153.98,154.11,27577.0,142.181,142.181,141.9414,142.0612,27577.0
2022-02-28 13:35:00,154.13,154.32,154.03,154.29,17361.0,142.0796,142.2548,141.9875,142.2271,17361.0
2022-02-28 13:40:00,154.3,154.53,154.3,154.41,12262.0,142.2364,142.4484,142.2364,142.3378,12262.0
2022-02-28 13:45:00,154.39,154.63,154.32,154.63,24845.0,142.3193,142.5406,142.2548,142.5406,24845.0
2022-02-28 13:50:00,154.66,154.85,154.62,154.76,18891.0,142.5682,142.7434,142.5313,142.6604,18891.0
2022-02-28 13:55:00,154.73,154.85,154.71,154.8,21507.0,142.6327,142.7434,142.6143,142.6973,21507.0
2022-02-28 14:00:00,154.8,154.9,154.39,154.39,37589.0,142.6973,142.7894,142.3193,142.3193,37589.0
2022-02-28 14:05:00,154.4,154.46,154.07,154.1,43143.0,142.3285,142.3838,142.0243,142.052,43143.0
2022-02-28 14:10:00,154.12,154.15,153.82,154.11,40181.0,142.0704,142.0981,141.7939,142.0612,40181.0
2022-02-28 14:15:00,154.08,154.4,154.08,154.36,52626.0,142.0336,142.3285,142.0336,142.2917,52626.0
2022-02-28 14:20:00,154.37,154.43,154.19,154.23,40820.0,142.3009,142.3562,142.135,142.1718,40820.0
2022-02-28 14:25:00,154.24,154.44,154.23,154.26,21570.0,142.181,142.3654,142.1718,142.1995,21570.0
2022-02-28 14:30:00,154.27,154.38,154.18,154.35,17866.0,142.2087,142.3101,142.1257,142.2824,17866.0
2022-02-28 14:35:00,154.34,154.57,154.34,154.38,18093.0,142.2732,142.4852,142.2732,142.3101,18093.0
2022-02-28 14:40:00,154.36,154.61,154.18,154.5,38826.0,142.2917,142.5221,142.1257,142.4207,38826.0
2022-02-28 14:45:00,154.52,154.54,154.32,154.46,26728.0,142.4392,142.4576,142.2548,142.3838,26728.0
2022-02-28 14:50:00,154.45,154.69,154.39,154.67,20682.0,142.3746,142.5959,142.3193,142.5774,20682.0
2022-02-28 14:55:00,154.66,154.75,154.55,154.61,53428.0,142.5682,142.6512,142.4668,142.5221,53428.0
2022-02-28 15:00:00,154.59,154.67,154.54,154.56,62050.0,142.5037,142.5774,142.4576,142.476,62050.0
2022-02-28 15:05:00,154.56,154.75,154.37,154.7,36478.0,142.476,142.6512,142.3009,142.6051,36478.0
2022-02-28 15:10:00,154.67,154.8,154.51,154.56,32972.0,142.5774,142.6973,142.4299,142.476,32972.0
2022-02-28 15:15:00,154.58,154.83,154.57,154.78,27075.0,142.4945,142.7249,142.4852,142.6788,27075.0
2022-02-28 15:20:00,154.8,155.16,154.8,155.13,38196.0,142.6973,143.0291,142.6973,143.0015,38196.0
2022-02-28 15:25:00,155.11,155.11,154.82,154.86,34078.0,142.983,142.983,142.7157,142.7526,34078.0
2022-02-28 15:30:00,154.88,154.88,154.41,154.42,56204.0,142.771,142.771,142.3378,142.347,56204.0
2022-02-28 15:35:00,154.44,154.7,154.29,154.7,66088.0,142.3654,142.6051,142.2271,142.6051,66088.0
2022-02-28 15:40:00,154.72,155.13,154.71,155.03,87448.0,142.6235,143.0015,142.6143,142.9093,87448.0
2022-02-28 15:45:00,155.04,155.49,155.03,155.35,107966.0,142.9185,143.3333,142.9093,143.2043,107966.0
2022-02-28 15:50:00,155.38,155.73,155.35,155.55,143448.0,143.2319,143.5545,143.2043,143.3886,143448.0
2022-02-28 15:55:00,155.54,156.09,155.53,155.87,684323.0,143.3794,143.8864,143.3702,143.6836,684323.0
2022-03-01 09:30:00,153.59,154.59,153.59,154.35,393611.0,141.5819,142.5037,141.5819,142.2824,393611.0
2022-03-01 09:35:00,154.35,154.88,154.08,154.87,99266.0,142.2824,142.771,142.0336,142.7618,99266.0
2022-03-01 09:40:00,154.85,155.2,154.68,154.94,86925.0,142.7434,143.066,142.5866,142.8263,86925.0
2022-03-01 09:45:00,154.97,155.4,154.72,155.28,78694.0,142.854,143.2503,142.6235,143.1397,78694.0
2022-03-01 09:50:00,155.27,155.29,154.42,154.44,96726.0,143.1305,143.1489,142.347,142.3654,96726.0
2022-03-01 09:55:00,154.48,154.92,154.36,154.45,57707.0,142.4023,142.8079,142.2917,142.3746,57707.0
2022-03-01 10:00:00,154.49,154.88,154.47,154.78,45185.0,142.4115,142.771,142.3931,142.6788,45185.0
2022-03-01 10:05:00,154.83,154.93,154.23,154.27,47184.0,142.7249,142.8171,142.1718,142.2087,47184.0
2022-03-01 10:10:00,154.28,154.55,153.94,153.94,48458.0,142.2179,142.4668,141.9045,141.9045,48458.0
2022-03-01 10:15:00,153.95,154.05,153.77,153.91,60616.0,141.9137,142.0059,141.7478,141.8768,60616.0
2022-03-01 10:20:00,153.96,154.23,153.36,153.44,61568.0,141.9229,142.1718,141.3698,141.4436,61568.0
2022-03-01 10:25:00,153.5,153.66,153.24,153.47,50415.0,141.4989,141.6464,141.2592,141.4712,50415.0
2022-03-01 10:30:00,153.49,153.58,153.26,153.29,40789.0,141.4897,141.5726,141.2777,141.3053,40789.0
2022-03-01 10:35:00,153.3,153.6,153.16,153.16,28335.0,141.3145,141.5911,141.1855,141.1855,28335.0
2022-03-01 10:40:00,153.16,153.28,152.99,153.07,58024.0,141.1855,141.2961,141.0288,141.1025,58024.0
2022-03-01 10:45:00,153.07,153.44,152.95,153.36,52900.0,141.1025,141.4436,140.9919,141.3698,52900.0
2022-03-01 10:50:00,153.34,153.66,153.34,153.38,55834.0,141.3514,141.6464,141.3514,141.3883,55834.0
2022-03-01 10:55:00,153.4,153.7,153.36,153.49,31821.0,141.4067,141.6833,141.3698,141.4897,31821.0
2022-03-01 11:00:00,153.45,153.96,153.4,153.72,45101.0,141.4528,141.9229,141.4067,141.7017,45101.0
2022-03-01 11:05:00,153.68,153.73,153.5,153.53,45100.0,141.6648,141.7109,141.4989,141.5266,45100.0
2022-03-01 11:10:00,153.56,153.93,153.56,153.9,45480.0,141.5542,141.8953,141.5542,141.8676,45480.0
2022-03-01 11:15:00,153.93,154.02,153.58,153.6,34293.0,141.8953,141.9782,141.5726,141.5911,34293.0
2022-03-01 11:20:00,153.58,153.81,153.53,153.76,36577.0,141.5726,141.7847,141.5266,141.7386,36577.0
2022-03-01 11:25:00,153.77,153.83,153.59,153.83,43779.0,141.7478,141.8031,141.5819,141.8031,43779.0
2022-03-01 11:30:00,153.82,153.88,153.35,153.41,54728.0,141.7939,141.8492,141.3606,141.4159,54728.0
2022-03-01 11:35:00,153.42,153.43,153.21,153.28,36595.0,141.4252,141.4344,141.2316,141.2961,36595.0
2022-03-01 11:40:00,153.25,153.28,153.0,153.04,42473.0,141.2684,141.2961,141.038,141.0749,42473.0
2022-03-01 11:45:00,153.03,153.05,152.53,152.66,62573.0,141.0656,141.0841,140.6047,140.7246,62573.0
2022-03-01 11:50:00,152.68,152.8,152.54,152.61,36669.0,140.743,140.8536,140.614,140.6785,36669.0
2022-03-01 11:55:00,152.56,152.7,152.52,152.67,41614.0,140.6324,140.7614,140.5955,140.7338,41614.0
2022-03-01 12:00:00,152.65,152.75,152.54,152.59,30910.0,140.7154,140.8075,140.614,140.66,30910.0
2022-03-01 12:05:00,152.57,152.87,152.54,152.87,40648.0,140.6416,140.9182,140.614,140.9182,40648.0
2022-03-01 12:10:00,152.88,152.9,152.51,152.74,56434.0,140.9274,140.9458,140.5863,140.7983,56434.0
2022-03-01 12:15:00,152.71,152.96,152.66,152.83,38014.0,140.7707,141.0011,140.7246,140.8813,38014.0
2022-03-01 12:20:00,152.84,152.86,152.68,152.76,32827.0,140.8905,140.9089,140.743,140.8168,32827.0
2022-03-01 12:25:00,152.74,152.88,152.72,152.81,36900.0,140.7983,140.9274,140.7799,140.8628,36900.0
2022-03-01 12:30:00,152.8,153.1,152.72,153.06,37989.0,140.8536,141.1302,140.7799,141.0933,37989.0
2022-03-01 12:35:00,153.07,153.13,152.9,153.03,44542.0,141.1025,141.1578,140.9458,141.0656,44542.0
2022-03-01 12:40:00,153.04,153.25,153.02,153.23,40277.0,141.0749,141.2684,141.0564,141.25,40277.0
2022-03-01 12:45:00,153.21,153.32,153.12,153.22,40202.0,141.2316,141.333,141.1486,141.2408,40202.0
2022-03-01 12:50:00,153.2,153.27,153.05,153.09,32006.0,141.2224,141.2869,141.0841,141.121,32006.0
2022-03-01 12:55:00,153.08,153.24,153.07,153.18,38367.0,141.1117,141.2592,141.1025,141.2039,38367.0
2022-03-01 13:00:00,153.15,153.28,153.05,153.21,27843.0,141.1763,141.2961,141.0841,141.2316,27843.0
2022-03-01 13:05:00,153.2,153.2,152.97,153.08,33308.0,141.2224,141.2224,141.0103,141.1117,33308.0
2022-03-01 13:10:00,153.08,153.14,152.87,152.92,60860.0,141.1117,141.167,140.9182,140.9642,60860.0
2022-03-01 13:15:00,152.96,153.01,152.89,152.9,37668.0,141.0011,141.0472,140.9366,140.9458,37668.0
2022-03-01 13:20:00,152.92,152.93,152.62,152.65,80296.0,140.9642,140.9735,140.6877,140.7154,80296.0
2022-03-01 13:25:00,152.62,152.66,152.48,152.53,35890.0,140.6877,140.7246,140.5586,140.6047,35890.0
2022-03-01 13:30:00,152.56,152.73,152.52,152.6,33994.0,140.6324,140.7891,140.5955,140.6693,33994.0
2022-03-01 13:35:00,152.6,153.04,152.58,153.03,34206.0,140.6693,141.0749,140.6508,141.0656,34206.0
2022-03-01 13:40:00,153.03,153.15,152.98,153.08,49307.0,141.0656,141.1763,141.0196,141.1117,49307.0
2022-03-01 13:45:00,153.05,153.14,152.91,152.99,32212.0,141.0841,141.167,140.955,141.0288,32212.0
2022-03-01 13:50:00,153.0,153.0,152.81,152.85,42018.0,141.038,141.038,140.8628,140.8997,42018.0
2022-03-01 13:55:00,152.85,152.9,152.74,152.78,39575.0,140.8997,140.9458,140.7983,140.8352,39575.0
2022-03-01 14:00:00,152.77,152.77,152.35,152.48,50740.0,140.826,140.826,140.4388,140.5586,50740.0
2022-03-01 14:05:00,152.46,152.69,152.43,152.46,41687.0,140.5402,140.7522,140.5126,140.5402,41687.0
2022-03-01 14:10:00,152.47,152.56,152.44,152.56,44273.0,140.5494,140.6324,140.5218,140.6324,44273.0
2022-03-01 14:15:00,152.55,152.71,152.35,152.64,38585.0,140.6232,140.7707,140.4388,140.7061,38585.0
2022-03-01 14:20:00,152.62,152.93,152.6,152.9,54052.0,140.6877,140.9735,140.6693,140.9458,54052.0
2022-03-01 14:25:00,152.91,153.04,152.85,152.98,38124.0,140.955,141.0749,140.8997,141.0196,38124.0
2022-03-01 14:30:00,152.98,153.03,152.89,153.0,39606.0,141.0196,141.0656,140.9366,141.038,39606.0
2022-03-01 14:35:00,153.0,153.15,152.93,153.09,36052.0,141.038,141.1763,140.9735,141.121,36052.0
2022-03-01 14:40:00,153.07,153.17,152.96,153.14,55210.0,141.1025,141.1947,141.0011,141.167,55210.0
2022-03-01 14:45:00,153.15,153.27,153.02,153.06,40188.0,141.1763,141.2869,141.0564,141.0933,40188.0
2022-03-01 14:50:00,153.06,153.06,152.8,152.87,37367.0,141.0933,141.0933,140.8536,140.9182,37367.0
2022-03-01 14:55:00,152.89,152.92,152.73,152.87,34193.0,140.9366,140.9642,140.7891,140.9182,34193.0
2022-03-01 15:00:00,152.88,153.11,152.83,153.1,66077.0,140.9274,141.1394,140.8813,141.1302,66077.0
2022-03-01 15:05:00,153.16,153.32,153.03,153.1,60248.0,141.1855,141.333,141.0656,141.1302,60248.0
2022-03-01 15:10:00,153.11,153.13,152.91,153.06,31160.0,141.1394,141.1578,140.955,141.0933,31160.0
2022-03-01 15:15:00,153.08,153.11,152.93,152.98,32267.0,141.1117,141.1394,140.9735,141.0196,32267.0
2022-03-01 15:20:00,153.0,153.04,152.88,153.03,49512.0,141.038,141.0749,140.9274,141.0656,49512.0
2022-03-01 15:25:00,153.0,153.09,152.81,152.82,46319.0,141.038,141.121,140.8628,140.8721,46319.0
2022-03-01 15:30:00,152.81,152.97,152.61,152.97,72327.0,140.8628,141.0103,140.6785,141.0103,72327.0
2022-03-01 15:35:00,152.97,153.02,152.83,152.89,44033.0,141.0103,141.0564,140.8813,140.9366,44033.0
2022-03-01 15:40:00,152.87,153.13,152.74,152.81,79804.0,140.9182,141.1578,140.7983,140.8628,79804.0
2022-03-01 15:45:00,152.79,152.8,152.55,152.58,106559.0,140.8444,140.8536,140.6232,140.6508,106559.0
2022-03-01 15:50:00,152.56,153.07,152.34,152.99,179036.0,140.6324,141.1025,140.4296,141.0288,179036.0
2022-03-01 15:55:00,152.98,153.38,152.85,153.22,434235.0,141.0196,141.3883,140.8997,141.2408,434235.0
2022-03-02 09:30:00,152.96,153.55,152.6,152.72,186157.0,141.0011,141.545,140.6693,140.7799,186157.0
2022-03-02 09:35:00,152.72,153.2,152.67,152.96,40420.0,140.7799,141.2224,140.7338,141.0011,40420.0
2022-03-02 09:40:00,153.01,153.53,152.95,153.23,34740.0,141.0472,141.5266,140.9919,141.25,34740.0
2022-03-02 09:45:00,153.23,153.51,153.16,153.29,26742.0,141.25,141.5081,141.1855,141.3053,26742.0
2022-03-02 09:50:00,153.29,153.65,153.27,153.37,47427.0,141.3053,141.6372,141.2869,141.3791,47427.0
2022-03-02 09:55:00,153.35,153.53,152.95,153.24,38841.0,141.3606,141.5266,140.9919,141.2592,38841.0
2022-03-02 10:00:00,153.24,154.04,153.19,153.91,43147.0,141.2592,141.9967,141.2131,141.8768,43147.0
2022-03-02 10:05:00,153.93,153.93,153.37,153.41,38832.0,141.8953,141.8953,141.3791,141.4159,38832.0
2022-03-02 10:10:00,153.41,153.71,153.25,153.56,41778.0,141.4159,141.6925,141.2684,141.5542,41778.0
2022-03-02 10:15:00,153.56,153.56,153.21,153.53,30748.0,141.5542,141.5542,141.2316,141.5266,30748.0
2022-03-02 10:20:00,153.54,153.97,153.53,153.94,17946.0,141.5358,141.9322,141.5266,141.9045,17946.0
2022-03-02 10:25:00,153.97,154.3,153.82,154.07,50075.0,141.9322,142.2364,141.7939,142.0243,50075.0
2022-03-02 10:30:00,154.01,154.41,153.77,154.35,42128.0,141.969,142.3378,141.7478,142.2824,42128.0
2022-03-02 10:35:00,154.3,154.57,154.14,154.36,29621.0,142.2364,142.4852,142.0889,142.2917,29621.0
2022-03-02 10:40:00,154.38,154.48,154.24,154.38,24607.0,142.3101,142.4023,142.181,142.3101,24607.0
2022-03-02 10:45:00,154.37,154.58,154.28,154.5,25679.0,142.3009,142.4945,142.2179,142.4207,25679.0
2022-03-02 10:50:00,154.49,154.53,154.01,154.11,19312.0,142.4115,142.4484,141.969,142.0612,19312.0
2022-03-02 10:55:00,154.15,154.31,153.93,154.22,48730.0,142.0981,142.2456,141.8953,142.1626,48730.0
2022-03-02 11:00:00,154.21,154.5,153.96,154.37,41706.0,142.1534,142.4207,141.9229,142.3009,41706.0
2022-03-02 11:05:00,154.38,154.59,154.14,154.49,31137.0,142.3101,142.5037,142.0889,142.4115,31137.0
2022-03-02 11:10:00,154.51,154.67,154.4,154.57,22710.0,142.4299,142.5774,142.3285,142.4852,22710.0
2022-03-02 11:15:00,154.6,154.65,154.41,154.45,38082.0,142.5129,142.559,142.3378,142.3746,38082.0
2022-03-02 11:20:00,154.45,154.6,154.3,154.43,18916.0,142.3746,142.5129,142.2364,142.3562,18916.0
2022-03-02 11:25:00,154.41,154.75,154.35,154.59,30588.0,142.3378,142.6512,142.2824,142.5037,30588.0
2022-03-02 11:30:00,154.62,155.08,154.57,154.98,44017.0,142.5313,142.9554,142.4852,142.8632,44017.0
2022-03-02 11:35:00,154.95,154.95,154.33,154.53,29532.0,142.8355,142.8355,142.264,142.4484,29532.0
2022-03-02 11:40:00,154.51,154.55,154.25,154.4,43110.0,142.4299,142.4668,142.1903,142.3285,43110.0
2022-03-02 11:45:00,154.39,154.55,154.28,154.29,11863.0,142.3193,142.4668,142.2179,142.2271,11863.0
2022-03-02 11:50:00,154.34,154.48,154.23,154.29,18730.0,142.2732,142.4023,142.1718,142.2271,18730.0
2022-03-02 11:55:00,154.28,154.47,154.28,154.33,14515.0,142.2179,142.3931,142.2179,142.264,14515.0
2022-03-02 12:00:00,154.32,154.4,154.26,154.29,17675.0,142.2548,142.3285,142.1995,142.2271,17675.0
2022-03-02 12:05:00,154.25,154.47,154.15,154.47,27969.0,142.1903,142.3931,142.0981,142.3931,27969.0
2022-03-02 12:10:00,154.48,154.63,154.31,154.31,32431.0,142.4023,142.5406,142.2456,142.2456,32431.0
2022-03-02 12:15:00,154.3,154.55,154.19,154.4,20806.0,142.2364,142.4668,142.135,142.3285,20806.0
2022-03-02 12:20:00,154.41,154.5,154.27,154.31,21610.0,142.3378,142.4207,142.2087,142.2456,21610.0
2022-03-02 12:25:00,154.36,154.57,154.19,154.55,20544.0,142.2917,142.4852,142.135,142.4668,20544.0
2022-03-02 12:30:00,154.52,154.63,154.47,154.48,28691.0,142.4392,142.5406,142.3931,142.4023,28691.0
2022-03-02 12:35:00,154.47,154.72,154.45,154.66,16787.0,142.3931,142.6235,142.3746,142.5682,16787.0
2022-03-02 12:40:00,154.65,154.66,154.49,154.52,15541.0,142.559,142.5682,142.4115,142.4392,15541.0
2022-03-02 12:45:00,154.53,154.59,154.44,154.47,17110.0,142.4484,142.5037,142.3654,142.3931,17110.0
2022-03-02 12:50:00,154.47,154.57,154.39,154.54,15532.0,142.3931,142.4852,142.3193,142.4576,15532.0
2022-03-02 12:55:00,154.56,154.58,154.35,154.45,19597.0,142.476,142.4945,142.2824,142.3746,19597.0
2022-03-02 13:00:00,154.44,154.62,154.42,154.54,22559.0,142.3654,142.5313,142.347,142.4576,22559.0
2022-03-02 13:05:00,154.53,154.62,154.48,154.49,11828.0,142.4484,142.5313,142.4023,142.4115,11828.0
2022-03-02 13:10:00,154.51,154.56,154.33,154.39,14790.0,142.4299,142.476,142.264,142.3193,14790.0
2022-03-02 13:15:00,154.4,154.47,154.3,154.39,10986.0,142.3285,142.3931,142.2364,142.3193,10986.0
2022-03-02 13:20:00,154.39,154.55,154.39,154.41,17066.0,142.3193,142.4668,142.3193,142.3378,17066.0
2022-03-02 13:25:00,154.39,154.48,154.38,154.38,13653.0,142.3193,142.4023,142.3101,142.3101,13653.0
2022-03-02 13:30:00,154.37,154.62,154.32,154.58,19049.0,142.3009,142.5313,142.2548,142.4945,19049.0
2022-03-02 13:35:00,154.6,154.61,154.43,154.5,13464.0,142.5129,142.5221,142.3562,142.4207,13464.0
2022-03-02 13:40:00,154.52,154.54,154.32,154.43,23729.0,142.4392,142.4576,142.2548,142.3562,23729.0
2022-03-02 13:45:00,154.42,154.5,154.34,154.47,14412.0,142.347,142.4207,142.2732,142.3931,14412.0
2022-03-02 13:50:00,154.47,154.5,154.38,154.45,15426.0,142.3931,142.4207,142.3101,142.3746,15426.0
2022-03-02 13:55:00,154.47,154.57,154.35,154.39,18314.0,142.3931,142.4852,142.2824,142.3193,18314.0
2022-03-02 14:00:00,154.41,154.55,154.35,154.54,21477.0,142.3378,142.4668,142.2824,142.4576,21477.0
2022-03-02 14:05:00,154.54,154.55,154.39,154.44,19713.0,142.4576,142.4668,142.3193,142.3654,19713.0
2022-03-02 14:10:00,154.46,154.52,154.37,154.37,19960.0,142.3838,142.4392,142.3009,142.3009,19960.0
2022-03-02 14:15:00,154.38,154.43,154.29,154.34,21500.0,142.3101,142.3562,142.2271,142.2732,21500.0
2022-03-02 14:20:00,154.36,154.43,154.16,154.31,30236.0,142.2917,142.3562,142.1073,142.2456,30236.0
2022-03-02 14:25:00,154.29,154.31,154.08,154.08,30111.0,142.2271,142.2456,142.0336,142.0336,30111.0
2022-03-02 14:30:00,154.09,154.1,153.94,154.07,35578.0,142.0428,142.052,141.9045,142.0243,35578.0
2022-03-02 14:35:00,154.07,154.13,154.06,154.13,23908.0,142.0243,142.0796,142.0151,142.0796,23908.0
2022-03-02 14:40:00,154.13,154.19,154.09,154.15,33687.0,142.0796,142.135,142.0428,142.0981,33687.0
2022-03-02 14:45:00,154.15,154.16,153.85,153.92,28818.0,142.0981,142.1073,141.8215,141.8861,28818.0
2022-03-02 14:50:00,153.93,154.12,153.73,153.77,22277.0,141.8953,142.0704,141.7109,141.7478,22277.0
2022-03-02 14:55:00,153.81,153.84,153.68,153.82,35388.0,141.7847,141.8123,141.6648,141.7939,35388.0
2022-03-02 15:00:00,153.79,154.02,153.73,153.94,32381.0,141.7662,141.9782,141.7109,141.9045,32381.0
2022-03-02 15:05:00,153.94,153.96,153.64,153.64,30798.0,141.9045,141.9229,141.628,141.628,30798.0
2022-03-02 15:10:00,153.67,153.76,153.59,153.62,24241.0,141.6556,141.7386,141.5819,141.6095,24241.0
2022-03-02 15:15:00,153.65,153.78,153.53,153.75,26325.0,141.6372,141.757,141.5266,141.7294,26325.0
2022-03-02 15:20:00,153.73,153.8,153.59,153.69,27338.0,141.7109,141.7754,141.5819,141.674,27338.0
2022-03-02 15:25:00,153.71,153.78,153.62,153.75,41903.0,141.6925,141.757,141.6095,141.7294,41903.0
2022-03-02 15:30:00,153.78,153.91,153.67,153.83,39495.0,141.757,141.8768,141.6556,141.8031,39495.0
2022-03-02 15:35:00,153.85,153.95,153.68,153.69,61793.0,141.8215,141.9137,141.6648,141.674,61793.0
2022-03-02 15:40:00,153.69,153.85,153.6,153.68,54549.0,141.674,141.8215,141.5911,141.6648,54549.0
2022-03-02 15:45:00,153.69,154.17,153.69,154.17,74502.0,141.674,142.1165,141.674,142.1165,74502.0
2022-03-02 15:50:00,154.18,154.28,154.0,154.0,122054.0,142.1257,142.2179,141.9598,141.9598,122054.0
2022-03-02 15:55:00,153.99,153.99,153.6,153.71,374519.0,141.9506,141.9506,141.5911,141.6925,374519.0
2022-03-03 09:30:00,153.77,154.83,153.77,154.38,149889.0,141.7478,142.7249,141.7478,142.3101,149889.0
2022-03-03 09:35:00,154.38,155.37,154.38,155.36,36684.0,142.3101,143.2227,142.3101,143.2135,36684.0
2022-03-03 09:40:00,155.35,155.5,155.06,155.13,56955.0,143.2043,143.3425,142.9369,143.0015,56955.0
2022-03-03 09:45:00,155.11,155.86,155.05,155.56,55631.0,142.983,143.6744,142.9277,143.3978,55631.0
2022-03-03 09:50:00,155.57,155.68,155.33,155.33,39165.0,143.4071,143.5085,143.1858,143.1858,39165.0
2022-03-03 09:55:00,155.27,155.51,155.25,155.26,42241.0,143.1305,143.3517,143.1121,143.1213,42241.0
2022-03-03 10:00:00,155.19,155.36,155.05,155.13,33931.0,143.0568,143.2135,142.9277,143.0015,33931.0
2022-03-03 10:05:00,155.08,155.47,155.04,155.28,50644.0,142.9554,143.3149,142.9185,143.1397,50644.0
2022-03-03 10:10:00,155.29,155.57,155.24,155.42,34551.0,143.1489,143.4071,143.1029,143.2688,34551.0
2022-03-03 10:15:00,155.43,155.55,155.17,155.22,41788.0,143.278,143.3886,143.0383,143.0844,41788.0
2022-03-03 10:20:00,155.23,155.51,155.14,155.17,37846.0,143.0936,143.3517,143.0107,143.0383,37846.0
2022-03-03 10:25:00,155.13,155.5,155.03,155.35,80549.0,143.0015,143.3425,142.9093,143.2043,80549.0
2022-03-03 10:30:00,155.33,155.46,155.02,155.02,41571.0,143.1858,143.3057,142.9001,142.9001,41571.0
2022-03-03 10:35:00,155.04,155.17,154.95,154.97,37086.0,142.9185,143.0383,142.8355,142.854,37086.0
2022-03-03 10:40:00,154.99,155.07,154.69,154.72,38540.0,142.8724,142.9461,142.5959,142.6235,38540.0
2022-03-03 10:45:00,154.71,155.03,154.63,155.03,43699.0,142.6143,142.9093,142.5406,142.9093,43699.0
2022-03-03 10:50:00,155.03,155.04,154.84,154.91,41004.0,142.9093,142.9185,142.7341,142.7987,41004.0
2022-03-03 10:55:00,154.89,155.1,154.53,154.65,60081.0,142.7802,142.9738,142.4484,142.559,60081.0
2022-03-03 11:00:00,154.65,154.86,154.58,154.71,47053.0,142.559,142.7526,142.4945,142.6143,47053.0
2022-03-03 11:05:00,154.7,154.8,154.57,154.59,31225.0,142.6051,142.6973,142.4852,142.5037,31225.0
2022-03-03 11:10:00,154.59,154.71,154.13,154.17,63839.0,142.5037,142.6143,142.0796,142.1165,63839.0
2022-03-03 11:15:00,154.16,154.28,153.96,154.23,36326.0,142.1073,142.2179,141.9229,142.1718,36326.0
2022-03-03 11:20:00,154.24,154.39,154.12,154.16,21669.0,142.181,142.3193,142.0704,142.1073,21669.0
2022-03-03 11:25:00,154.15,154.3,154.07,154.09,23845.0,142.0981,142.2364,142.0243,142.0428,23845.0
2022-03-03 11:30:00,154.09,154.19,154.01,154.05,61339.0,142.0428,142.135,141.969,142.0059,61339.0
2022-03-03 11:35:00,154.06,154.2,153.94,154.07,68208.0,142.0151,142.1442,141.9045,142.0243,68208.0
2022-03-03 11:40:00,154.06,154.13,154.03,154.07,53464.0,142.0151,142.0796,141.9875,142.0243,53464.0
2022-03-03 11:45:00,154.06,154.4,154.03,154.35,65658.0,142.0151,142.3285,141.9875,142.2824,65658.0
2022-03-03 11:50:00,154.37,154.39,154.15,154.27,40567.0,142.3009,142.3193,142.0981,142.2087,40567.0
2022-03-03 11:55:00,154.28,154.36,154.06,154.17,80383.0,142.2179,142.2917,142.0151,142.1165,80383.0
2022-03-03 12:00:00,154.16,154.42,154.13,154.36,40350.0,142.1073,142.347,142.0796,142.2917,40350.0
2022-03-03 12:05:00,154.36,154.52,154.36,154.47,33696.0,142.2917,142.4392,142.2917,142.3931,33696.0
2022-03-03 12:10:00,154.46,154.6,154.35,154.4,38462.0,142.3838,142.5129,142.2824,142.3285,38462.0
2022-03-03 12:15:00,154.4,154.58,154.37,154.5,37032.0,142.3285,142.4945,142.3009,142.4207,37032.0
2022-03-03 12:20:00,154.47,154.52,154.35,154.35,42713.0,142.3931,142.4392,142.2824,142.2824,42713.0
2022-03-03 12:25:00,154.35,154.38,154.2,154.25,37647.0,142.2824,142.3101,142.1442,142.1903,37647.0
2022-03-03 12:30:00,154.29,154.82,154.09,154.68,98829.0,142.2271,142.7157,142.0428,142.5866,98829.0
2022-03-03 12:35:00,154.62,154.9,154.5,154.57,45227.0,142.5313,142.7894,142.4207,142.4852,45227.0
2022-03-03 12:40:00,154.57,154.59,154.44,154.56,28830.0,142.4852,142.5037,142.3654,142.476,28830.0
2022-03-03 12:45:00,154.56,154.68,154.48,154.55,42720.0,142.476,142.5866,142.4023,142.4668,42720.0
2022-03-03 12:50:00,154.56,154.56,154.26,154.26,35841.0,142.476,142.476,142.1995,142.1995,35841.0
2022-03-03 12:55:00,154.26,154.47,154.18,154.34,39018.0,142.1995,142.3931,142.1257,142.2732,39018.0
2022-03-03 13:00:00,154.34,154.44,154.09,154.41,78782.0,142.2732,142.3654,142.0428,142.3378,78782.0
2022-03-03 13:05:00,154.4,154.42,154.2,154.24,30854.0,142.3285,142.347,142.1442,142.181,30854.0
2022-03-03 13:10:00,154.2,154.51,154.18,154.5,32384.0,142.1442,142.4299,142.1257,142.4207,32384.0
2022-03-03 13:15:00,154.5,154.54,154.39,154.5,44719.0,142.4207,142.4576,142.3193,142.4207,44719.0
2022-03-03 13:20:00,154.48,154.52,154.41,154.49,24629.0,142.4023,142.4392,142.3378,142.4115,24629.0
2022-03-03 13:25:00,154.5,154.52,154.44,154.5,26590.0,142.4207,142.4392,142.3654,142.4207,26590.0
2022-03-03 13:30:00,154.49,154.79,154.46,154.72,42172.0,142.4115,142.688,142.3838,142.6235,42172.0
2022-03-03 13:35:00,154.72,154.96,154.72,154.93,17896.0,142.6235,142.8448,142.6235,142.8171,17896.0
2022-03-03 13:40:00,154.94,155.16,154.92,155.16,25895.0,142.8263,143.0291,142.8079,143.0291,25895.0
2022-03-03 13:45:00,155.13,155.14,154.82,154.97,50802.0,143.0015,143.0107,142.7157,142.854,50802.0
2022-03-03 13:50:00,154.99,155.06,154.88,155.06,27924.0,142.8724,142.9369,142.771,142.9369,27924.0
2022-03-03 13:55:00,155.03,155.08,154.97,154.99,20628.0,142.9093,142.9554,142.854,142.8724,20628.0
2022-03-03 14:00:00,154.98,155.12,154.97,155.0,45256.0,142.8632,142.9922,142.854,142.8816,45256.0
2022-03-03 14:05:00,155.03,155.11,154.95,154.96,23075.0,142.9093,142.983,142.8355,142.8448,23075.0
2022-03-03 14:10:00,154.97,155.31,154.96,155.26,47235.0,142.854,143.1674,142.8448,143.1213,47235.0
2022-03-03 14:15:00,155.24,155.4,155.16,155.31,34077.0,143.1029,143.2503,143.0291,143.1674,34077.0
2022-03-03 14:20:00,155.3,155.38,155.12,155.33,37969.0,143.1582,143.2319,142.9922,143.1858,37969.0
2022-03-03 14:25:00,155.31,155.57,155.3,155.47,70991.0,143.1674,143.4071,143.1582,143.3149,70991.0
2022-03-03 14:30:00,155.47,155.5,155.23,155.25,44924.0,143.3149,143.3425,143.0936,143.1121,44924.0
2022-03-03 14:35:00,155.28,155.29,155.16,155.18,34305.0,143.1397,143.1489,143.0291,143.0475,34305.0
2022-03-03 14:40:00,155.2,155.26,155.04,155.13,41626.0,143.066,143.1213,142.9185,143.0015,41626.0
2022-03-03 14:45:00,155.13,155.13,154.91,154.95,51610.0,143.0015,143.0015,142.7987,142.8355,51610.0
2022-03-03 14:50:00,154.95,154.99,154.75,154.82,51202.0,142.8355,142.8724,142.6512,142.7157,51202.0
2022-03-03 14:55:00,154.84,154.95,154.76,154.9,31991.0,142.7341,142.8355,142.6604,142.7894,31991.0
2022-03-03 15:00:00,154.87,154.88,154.61,154.65,88198.0,142.7618,142.771,142.5221,142.559,88198.0
2022-03-03 15:05:00,154.67,154.86,154.59,154.69,62770.0,142.5774,142.7526,142.5037,142.5959,62770.0
2022-03-03 15:10:00,154.71,155.0,154.7,154.95,43223.0,142.6143,142.8816,142.6051,142.8355,43223.0
2022-03-03 15:15:00,154.94,155.19,154.92,155.11,57912.0,142.8263,143.0568,142.8079,142.983,57912.0
2022-03-03 15:20:00,155.11,155.15,154.95,155.03,81856.0,142.983,143.0199,142.8355,142.9093,81856.0
2022-03-03 15:25:00,155.05,155.44,155.05,155.3,75396.0,142.9277,143.2872,142.9277,143.1582,75396.0
2022-03-03 15:30:00,155.31,155.31,154.75,154.78,135666.0,143.1674,143.1674,142.6512,142.6788,135666.0
2022-03-03 15:35:00,154.79,154.93,154.63,154.88,101626.0,142.688,142.8171,142.5406,142.771,101626.0
2022-03-03 15:40:00,154.9,154.9,154.47,154.47,118611.0,142.7894,142.7894,142.3931,142.3931,118611.0
2022-03-03 15:45:00,154.47,154.72,154.29,154.65,97156.0,142.3931,142.6235,142.2271,142.559,97156.0
2022-03-03 15:50:00,154.63,154.7,154.33,154.35,215878.0,142.5406,142.6051,142.264,142.2824,215878.0
2022-03-03 15:55:00,154.36,154.39,154.14,154.36,357847.0,142.2917,142.3193,142.0889,142.2917,357847.0
2022-03-04 09:30:00,153.12,153.46,152.55,153.14,260687.0,141.1486,141.462,140.6232,141.167,260687.0
2022-03-04 09:35:00,153.11,153.66,152.98,153.36,78241.0,141.1394,141.6464,141.0196,141.3698,78241.0
2022-03-04 09:40:00,153.4,153.92,153.28,153.85,88487.0,141.4067,141.8861,141.2961,141.8215,88487.0
2022-03-04 09:45:00,153.86,153.95,153.64,153.92,122949.0,141.8308,141.9137,141.628,141.8861,122949.0
2022-03-04 09:50:00,153.93,154.13,153.77,153.83,99661.0,141.8953,142.0796,141.7478,141.8031,99661.0
2022-03-04 09:55:00,153.8,154.45,153.8,154.27,79136.0,141.7754,142.3746,141.7754,142.2087,79136.0
2022-03-04 10:00:00,154.38,154.69,154.21,154.22,75620.0,142.3101,142.5959,142.1534,142.1626,75620.0
2022-03-04 10:05:00,154.2,154.41,154.12,154.2,36607.0,142.1442,142.3378,142.0704,142.1442,36607.0
2022-03-04 10:10:00,154.22,154.29,153.91,153.97,45068.0,142.1626,142.2271,141.8768,141.9322,45068.0
2022-03-04 10:15:00,153.93,154.23,153.91,154.23,60870.0,141.8953,142.1718,141.8768,142.1718,60870.0
2022-03-04 10:20:00,154.22,154.24,153.99,154.03,51176.0,142.1626,142.181,141.9506,141.9875,51176.0
2022-03-04 10:25:00,154.05,154.32,153.95,154.29,66272.0,142.0059,142.2548,141.9137,142.2271,66272.0
2022-03-04 10:30:00,154.28,154.34,154.21,154.25,70546.0,142.2179,142.2732,142.1534,142.1903,70546.0
2022-03-04 10:35:00,154.28,154.39,154.16,154.35,40826.0,142.2179,142.3193,142.1073,142.2824,40826.0
2022-03-04 10:40:00,154.35,154.46,154.23,154.42,55077.0,142.2824,142.3838,142.1718,142.347,55077.0
2022-03-04 10:45:00,154.43,154.83,154.38,154.65,110112.0,142.3562,142.7249,142.3101,142.559,110112.0
2022-03-04 10:50:00,154.63,154.83,154.6,154.81,39326.0,142.5406,142.7249,142.5129,142.7065,39326.0
2022-03-04 10:55:00,154.79,154.92,154.57,154.66,42268.0,142.688,142.8079,142.4852,142.5682,42268.0
2022-03-04 11:00:00,154.7,155.09,154.66,154.99,77461.0,142.6051,142.9646,142.5682,142.8724,77461.0
2022-03-04 11:05:00,155.0,155.2,154.97,155.09,23748.0,142.8816,143.066,142.854,142.9646,23748.0
2022-03-04 11:10:00,155.09,155.16,154.93,154.97,51556.0,142.9646,143.0291,142.8171,142.854,51556.0
2022-03-04 11:15:00,154.94,155.02,154.76,154.86,46177.0,142.8263,142.9001,142.6604,142.7526,46177.0
2022-03-04 11:20:00,154.86,154.93,154.78,154.87,39288.0,142.7526,142.8171,142.6788,142.7618,39288.0
2022-03-04 11:25:00,154.86,154.9,154.7,154.78,34540.0,142.7526,142.7894,142.6051,142.6788,34540.0
2022-03-04 11:30:00,154.76,154.83,154.56,154.82,33268.0,142.6604,142.7249,142.476,142.7157,33268.0
2022-03-04 11:35:00,154.85,154.85,154.52,154.59,39065.0,142.7434,142.7434,142.4392,142.5037,39065.0
2022-03-04 11:40:00,154.59,154.64,154.42,154.49,44244.0,142.5037,142.5498,142.347,142.4115,44244.0
2022-03-04 11:45:00,154.5,154.68,154.49,154.58,50739.0,142.4207,142.5866,142.4115,142.4945,50739.0
2022-03-04 11:50:00,154.58,154.76,154.55,154.61,49396.0,142.4945,142.6604,142.4668,142.5221,49396.0
2022-03-04 11:55:00,154.61,154.67,154.5,154.52,29274.0,142.5221,142.5774,142.4207,142.4392,29274.0
2022-03-04 12:00:00,154.54,154.69,154.45,154.68,34738.0,142.4576,142.5959,142.3746,142.5866,34738.0
2022-03-04 12:05:00,154.65,154.76,154.53,154.72,54833.0,142.559,142.6604,142.4484,142.6235,54833.0
2022-03-04 12:10:00,154.72,154.91,154.6,154.65,103336.0,142.6235,142.7987,142.5129,142.559,103336.0
2022-03-04 12:15:00,154.64,154.78,154.57,154.65,57287.0,142.5498,142.6788,142.4852,142.559,57287.0
2022-03-04 12:20:00,154.66,155.03,154.62,154.98,45258.0,142.5682,142.9093,142.5313,142.8632,45258.0
2022-03-04 12:25:00,155.0,155.18,154.94,154.98,51867.0,142.8816,143.0475,142.8263,142.8632,51867.0
2022-03-04 12:30:00,154.97,155.07,154.93,154.99,69617.0,142.854,142.9461,142.8171,142.8724,69617.0
2022-03-04 12:35:00,155.01,155.06,154.87,154.91,52523.0,142.8908,142.9369,142.7618,142.7987,52523.0
2022-03-04 12:40:00,154.91,154.91,154.72,154.77,21111.0,142.7987,142.7987,142.6235,142.6696,21111.0
2022-03-04 12:45:00,154.75,154.95,154.72,154.9,15596.0,142.6512,142.8355,142.6235,142.7894,15596.0
2022-03-04 12:50:00,154.93,155.08,154.9,155.02,31008.0,142.8171,142.9554,142.7894,142.9001,31008.0
2022-03-04 12:55:00,155.02,155.17,154.98,155.02,42631.0,142.9001,143.0383,142.8632,142.9001,42631.0
2022-03-04 13:00:00,155.02,155.23,155.01,155.15,78765.0,142.9001,143.0936,142.8908,143.0199,78765.0
2022-03-04 13:05:00,155.16,155.16,154.98,155.08,61003.0,143.0291,143.0291,142.8632,142.9554,61003.0
2022-03-04 13:10:00,155.06,155.12,154.97,155.01,56975.0,142.9369,142.9922,142.854,142.8908,56975.0
2022-03-04 13:15:00,155.0,155.08,154.85,154.95,44398.0,142.8816,142.9554,142.7434,142.8355,44398.0
2022-03-04 13:20:00,154.97,155.0,154.7,154.75,70395.0,142.854,142.8816,142.6051,142.6512,70395.0
2022-03-04 13:25:00,154.76,154.99,154.72,154.97,42921.0,142.6604,142.8724,142.6235,142.854,42921.0
2022-03-04 13:30:00,155.02,155.04,154.87,154.97,66528.0,142.9001,142.9185,142.7618,142.854,66528.0
2022-03-04 13:35:00,154.96,155.05,154.85,154.97,44546.0,142.8448,142.9277,142.7434,142.854,44546.0
2022-03-04 13:40:00,154.96,154.96,154.76,154.82,50626.0,142.8448,142.8448,142.6604,142.7157,50626.0
2022-03-04 13:45:00,154.82,154.93,154.77,154.84,37656.0,142.7157,142.8171,142.6696,142.7341,37656.0
2022-03-04 13:50:00,154.84,154.96,154.79,154.81,80252.0,142.7341,142.8448,142.688,142.7065,80252.0
2022-03-04 13:55:00,154.83,154.83,154.58,154.64,25945.0,142.7249,142.7249,142.4945,142.5498,25945.0
2022-03-04 14:00:00,154.65,154.73,154.42,154.48,30438.0,142.559,142.6327,142.347,142.4023,30438.0
2022-03-04 14:05:00,154.47,154.56,154.4,154.47,69211.0,142.3931,142.476,142.3285,142.3931,69211.0
2022-03-04 14:10:00,154.49,154.52,154.36,154.36,27725.0,142.4115,142.4392,142.2917,142.2917,27725.0
2022-03-04 14:15:00,154.37,154.59,154.36,154.49,58641.0,142.3009,142.5037,142.2917,142.4115,58641.0
2022-03-04 14:20:00,154.5,154.88,154.5,154.86,123496.0,142.4207,142.771,142.4207,142.7526,123496.0
2022-03-04 14:25:00,154.86,154.94,154.35,154.86,239526.0,142.7526,142.8263,142.2824,142.7526,239526.0
2022-03-04 14:30:00,154.86,155.03,154.81,154.85,116712.0,142.7526,142.9093,142.7065,142.7434,116712.0
2022-03-04 14:35:00,154.87,154.87,154.64,154.65,64047.0,142.7618,142.7618,142.5498,142.559,64047.0
2022-03-04 14:40:00,154.66,154.73,154.53,154.61,56123.0,142.5682,142.6327,142.4484,142.5221,56123.0
2022-03-04 14:45:00,154.6,154.72,154.53,154.72,82151.0,142.5129,142.6235,142.4484,142.6235,82151.0
2022-03-04 14:50:00,154.69,154.71,154.56,154.6,39749.0,142.5959,142.6143,142.476,142.5129,39749.0
2022-03-04 14:55:00,154.6,154.66,154.38,154.38,56105.0,142.5129,142.5682,142.3101,142.3101,56105.0
2022-03-04 15:00:00,154.38,154.78,154.37,154.69,61814.0,142.3101,142.6788,142.3009,142.5959,61814.0
2022-03-04 15:05:00,154.7,154.84,154.67,154.78,41285.0,142.6051,142.7341,142.5774,142.6788,41285.0
2022-03-04 15:10:00,154.78,154.99,154.68,154.71,47391.0,142.6788,142.8724,142.5866,142.6143,47391.0
2022-03-04 15:15:00,154.74,154.86,154.58,154.58,42678.0,142.642,142.7526,142.4945,142.4945,42678.0
2022-03-04 15:20:00,154.6,154.76,154.53,154.66,48782.0,142.5129,142.6604,142.4484,142.5682,48782.0
2022-03-04 15:25:00,154.64,154.81,154.53,154.59,62455.0,142.5498,142.7065,142.4484,142.5037,62455.0
2022-03-04 15:30:00,154.59,154.71,154.5,154.62,54753.0,142.5037,142.6143,142.4207,142.5313,54753.0
2022-03-04 15:35:00,154.62,154.71,154.31,154.33,57581.0,142.5313,142.6143,142.2456,142.264,57581.0
2022-03-04 15:40:00,154.34,154.62,154.31,154.42,77679.0,142.2732,142.5313,142.2456,142.347,77679.0
2022-03-04 15:45:00,154.42,154.78,154.36,154.59,84654.0,142.347,142.6788,142.2917,142.5037,84654.0
2022-03-04 15:50:00,154.62,155.11,154.41,155.11,126214.0,142.5313,142.983,142.3378,142.983,126214.0
2022-03-04 15:55:00,155.12,155.35,155.09,155.11,313669.0,142.9922,143.2043,142.9646,142.983,313669.0
2022-03-07 09:30:00,154.49,154.52,153.21,153.43,284993.0,142.4115,142.4392,141.2316,141.4344,284993.0
2022-03-07 09:35:00,153.48,153.5,152.24,152.25,73120.0,141.4805,141.4989,140.3374,140.3466,73120.0
2022-03-07 09:40:00,152.23,152.67,151.94,152.0,124036.0,140.3282,140.7338,140.0609,140.1162,124036.0
2022-03-07 09:45:00,152.05,152.27,151.94,152.03,71707.0,140.1623,140.3651,140.0609,140.1438,71707.0
2022-03-07 09:50:00,152.02,152.42,151.76,152.16,69135.0,140.1346,140.5033,139.8949,140.2637,69135.0
2022-03-07 09:55:00,152.13,152.24,151.86,151.9,79297.0,140.236,140.3374,139.9871,140.024,79297.0
2022-03-07 10:00:00,151.89,152.2,151.73,152.11,84357.0,140.0148,140.3005,139.8673,140.2176,84357.0
2022-03-07 10:05:00,152.09,152.52,152.0,152.42,79811.0,140.1991,140.5955,140.1162,140.5033,79811.0
2022-03-07 10:10:00,152.42,152.56,152.32,152.45,53982.0,140.5033,140.6324,140.4112,140.531,53982.0
2022-03-07 10:15:00,152.41,152.75,152.39,152.68,124865.0,140.4941,140.8075,140.4757,140.743,124865.0
2022-03-07 10:20:00,152.69,152.89,152.53,152.54,86587.0,140.7522,140.9366,140.6047,140.614,86587.0
2022-03-07 10:25:00,152.54,152.76,152.48,152.74,67738.0,140.614,140.8168,140.5586,140.7983,67738.0
2022-03-07 10:30:00,152.72,152.84,152.46,152.62,56722.0,140.7799,140.8905,140.5402,140.6877,56722.0
2022-03-07 10:35:00,152.62,153.15,152.62,153.08,171236.0,140.6877,141.1763,140.6877,141.1117,171236.0
2022-03-07 10:40:00,153.08,153.82,153.05,153.79,50314.0,141.1117,141.7939,141.0841,141.7662,50314.0
2022-03-07 10:45:00,153.76,153.92,153.57,153.57,66949.0,141.7386,141.8861,141.5634,141.5634,66949.0
2022-03-07 10:50:00,153.53,153.53,153.13,153.17,41648.0,141.5266,141.5266,141.1578,141.1947,41648.0
2022-03-07 10:55:00,153.17,153.23,152.95,153.04,51606.0,141.1947,141.25,140.9919,141.0749,51606.0
2022-03-07 11:00:00,153.03,153.14,152.71,152.73,47120.0,141.0656,141.167,140.7707,140.7891,47120.0
2022-03-07 11:05:00,152.7,153.21,152.53,153.18,49374.0,140.7614,141.2316,140.6047,141.2039,49374.0
2022-03-07 11:10:00,153.13,153.14,152.92,153.01,40448.0,141.1578,141.167,140.9642,141.0472,40448.0
2022-03-07 11:15:00,153.0,153.02,152.62,152.67,35308.0,141.038,141.0564,140.6877,140.7338,35308.0
2022-03-07 11:20:00,152.64,152.98,152.49,152.49,35673.0,140.7061,141.0196,140.5679,140.5679,35673.0
2022-03-07 11:25:00,152.49,152.57,152.32,152.53,29664.0,140.5679,140.6416,140.4112,140.6047,29664.0
2022-03-07 11:30:00,152.57,152.58,152.2,152.44,46060.0,140.6416,140.6508,140.3005,140.5218,46060.0
2022-03-07 11:35:00,152.46,152.51,152.04,152.06,49783.0,140.5402,140.5863,140.153,140.1715,49783.0
2022-03-07 11:40:00,152.07,152.1,151.62,151.88,71664.0,140.1807,140.2084,139.7659,140.0056,71664.0
2022-03-07 11:45:00,151.89,152.21,151.87,152.16,52371.0,140.0148,140.3098,139.9963,140.2637,52371.0
2022-03-07 11:50:00,152.13,152.33,152.07,152.2,30571.0,140.236,140.4204,140.1807,140.3005,30571.0
2022-03-07 11:55:00,152.2,152.25,151.86,151.86,44871.0,140.3005,140.3466,139.9871,139.9871,44871.0
2022-03-07 12:00:00,151.86,152.01,151.7,151.75,54025.0,139.9871,140.1254,139.8396,139.8857,54025.0
2022-03-07 12:05:00,151.76,151.81,151.59,151.62,40886.0,139.8949,139.941,139.7382,139.7659,40886.0
2022-03-07 12:10:00,151.64,151.64,151.41,151.51,60486.0,139.7843,139.7843,139.5723,139.6645,60486.0
2022-03-07 12:15:00,151.5,151.61,151.43,151.48,52490.0,139.6553,139.7567,139.5907,139.6368,52490.0
2022-03-07 12:20:00,151.5,151.56,151.15,151.18,32553.0,139.6553,139.7106,139.3326,139.3603,32553.0
2022-03-07 12:25:00,151.18,151.46,151.13,151.4,50071.0,139.3603,139.6184,139.3142,139.5631,50071.0
2022-03-07 12:30:00,151.43,151.63,151.42,151.63,43704.0,139.5907,139.7751,139.5815,139.7751,43704.0
2022-03-07 12:35:00,151.63,151.66,151.47,151.51,86609.0,139.7751,139.8028,139.6276,139.6645,86609.0
2022-03-07 12:40:00,151.52,151.58,151.36,151.44,35705.0,139.6737,139.729,139.5262,139.6,35705.0
2022-03-07 12:45:00,151.45,151.57,151.3,151.57,53348.0,139.6092,139.7198,139.4709,139.7198,53348.0
2022-03-07 12:50:00,151.58,151.75,151.31,151.37,58299.0,139.729,139.8857,139.4801,139.5354,58299.0
2022-03-07 12:55:00,151.4,151.69,151.34,151.67,59584.0,139.5631,139.8304,139.5078,139.812,59584.0
2022-03-07 13:00:00,151.67,151.95,151.67,151.94,90163.0,139.812,140.0701,139.812,140.0609,90163.0
2022-03-07 13:05:00,151.93,152.09,151.78,151.79,45848.0,140.0516,140.1991,139.9134,139.9226,45848.0
2022-03-07 13:10:00,151.76,151.76,151.5,151.71,28407.0,139.8949,139.8949,139.6553,139.8488,28407.0
2022-03-07 13:15:00,151.74,151.76,151.6,151.7,24591.0,139.8765,139.8949,139.7474,139.8396,24591.0
2022-03-07 13:20:00,151.7,152.12,151.7,152.09,51273.0,139.8396,140.2268,139.8396,140.1991,51273.0
2022-03-07 13:25:00,152.11,152.24,151.93,151.94,59996.0,140.2176,140.3374,140.0516,140.0609,59996.0
2022-03-07 13:30:00,151.96,152.08,151.9,152.06,60274.0,140.0793,140.1899,140.024,140.1715,60274.0
2022-03-07 13:35:00,152.05,152.6,152.05,152.5,43945.0,140.1623,140.6693,140.1623,140.5771,43945.0
2022-03-07 13:40:00,152.42,152.46,152.05,152.14,44484.0,140.5033,140.5402,140.1623,140.2452,44484.0
2022-03-07 13:45:00,152.11,152.11,151.73,151.76,33952.0,140.2176,140.2176,139.8673,139.8949,33952.0
2022-03-07 13:50:00,151.75,151.97,151.75,151.83,35356.0,139.8857,140.0885,139.8857,139.9595,35356.0
2022-03-07 13:55:00,151.87,152.05,151.77,151.96,53837.0,139.9963,140.1623,139.9042,140.0793,53837.0
2022-03-07 14:00:00,151.95,152.26,151.95,152.21,46517.0,140.0701,140.3558,140.0701,140.3098,46517.0
2022-03-07 14:05:00,152.21,152.39,152.13,152.21,60027.0,140.3098,140.4757,140.236,140.3098,60027.0
2022-03-07 14:10:00,152.21,152.25,152.11,152.15,28682.0,140.3098,140.3466,140.2176,140.2544,28682.0
2022-03-07 14:15:00,152.17,152.25,152.06,152.22,29063.0,140.2729,140.3466,140.1715,140.319,29063.0
2022-03-07 14:20:00,152.23,152.29,152.07,152.21,33469.0,140.3282,140.3835,140.1807,140.3098,33469.0
2022-03-07 14:25:00,152.22,152.37,152.21,152.25,34756.0,140.319,140.4572,140.3098,140.3466,34756.0
2022-03-07 14:30:00,152.27,152.39,152.17,152.18,40424.0,140.3651,140.4757,140.2729,140.2821,40424.0
2022-03-07 14:35:00,152.18,152.27,152.08,152.21,32038.0,140.2821,140.3651,140.1899,140.3098,32038.0
2022-03-07 14:40:00,152.23,152.27,151.82,151.87,64948.0,140.3282,140.3651,139.9502,139.9963,64948.0
2022-03-07 14:45:00,151.86,152.15,151.78,152.07,29098.0,139.9871,140.2544,139.9134,140.1807,29098.0
2022-03-07 14:50:00,152.09,152.29,152.08,152.18,31386.0,140.1991,140.3835,140.1899,140.2821,31386.0
2022-03-07 14:55:00,152.2,152.72,152.2,152.67,53463.0,140.3005,140.7799,140.3005,140.7338,53463.0
2022-03-07 15:00:00,152.7,152.7,152.34,152.42,42948.0,140.7614,140.7614,140.4296,140.5033,42948.0
2022-03-07 15:05:00,152.41,152.44,152.13,152.23,76539.0,140.4941,140.5218,140.236,140.3282,76539.0
2022-03-07 15:10:00,152.21,152.45,152.11,152.42,60535.0,140.3098,140.531,140.2176,140.5033,60535.0
2022-03-07 15:15:00,152.41,152.51,152.27,152.47,44700.0,140.4941,140.5863,140.3651,140.5494,44700.0
2022-03-07 15:20:00,152.48,152.57,152.22,152.3,37157.0,140.5586,140.6416,140.319,140.3927,37157.0
2022-03-07 15:25:00,152.31,152.75,152.31,152.55,59303.0,140.4019,140.8075,140.4019,140.6232,59303.0
2022-03-07 15:30:00,152.53,152.66,152.37,152.52,59237.0,140.6047,140.7246,140.4572,140.5955,59237.0
2022-03-07 15:35:00,152.52,152.58,152.4,152.4,55208.0,140.5955,140.6508,140.4849,140.4849,55208.0
2022-03-07 15:40:00,152.4,152.62,152.27,152.56,101321.0,140.4849,140.6877,140.3651,140.6324,101321.0
2022-03-07 15:45:00,152.55,152.65,152.34,152.48,89136.0,140.6232,140.7154,140.4296,140.5586,89136.0
2022-03-07 15:50:00,152.49,152.71,152.39,152.54,139115.0,140.5679,140.7707,140.4757,140.614,139115.0
2022-03-07 15:55:00,152.56,153.06,152.52,152.81,458824.0,140.6324,141.0933,140.5955,140.8628,458824.0
2022-03-08 09:30:00,152.18,152.95,152.05,152.62,198875.0,140.2821,140.9919,140.1623,140.6877,198875.0
2022-03-08 09:35:00,152.61,152.74,150.19,150.23,159417.0,140.6785,140.7983,138.4477,138.4846,159417.0
2022-03-08 09:40:00,150.31,150.54,149.7,149.95,192230.0,138.5583,138.7703,137.996,138.2264,192230.0
2022-03-08 09:45:00,149.93,150.15,149.61,149.84,72136.0,138.208,138.4108,137.913,138.125,72136.0
2022-03-08 09:50:00,149.81,149.87,148.86,149.03,147327.0,138.0974,138.1527,137.2217,137.3784,147327.0
2022-03-08 09:55:00,149.03,149.13,148.41,148.94,91130.0,137.3784,137.4706,136.8068,137.2954,91130.0
2022-03-08 10:00:00,148.93,149.0,148.02,148.07,122581.0,137.2862,137.3507,136.4473,136.4934,122581.0
2022-03-08 10:05:00,148.11,148.68,147.98,148.05,110151.0,136.5303,137.0557,136.4105,136.475,110151.0
2022-03-08 10:10:00,148.08,148.49,147.87,148.48,119967.0,136.5026,136.8806,136.3091,136.8714,119967.0
2022-03-08 10:15:00,148.44,148.81,148.29,148.48,84553.0,136.8345,137.1756,136.6962,136.8714,84553.0
2022-03-08 10:20:00,148.54,148.61,148.1,148.38,50541.0,136.9267,136.9912,136.5211,136.7792,50541.0
2022-03-08 10:25:00,148.34,148.35,148.09,148.1,61974.0,136.7423,136.7515,136.5119,136.5211,61974.0
2022-03-08 10:30:00,148.09,148.25,147.83,148.15,94195.0,136.5119,136.6594,136.2722,136.5672,94195.0
2022-03-08 10:35:00,148.17,148.34,148.08,148.13,51441.0,136.5856,136.7423,136.5026,136.5487,51441.0
2022-03-08 10:40:00,148.11,148.13,147.78,147.99,66796.0,136.5303,136.5487,136.2261,136.4197,66796.0
2022-03-08 10:45:00,147.97,147.97,147.39,147.52,66815.0,136.4012,136.4012,135.8666,135.9864,66815.0
2022-03-08 10:50:00,147.52,147.82,147.48,147.81,118975.0,135.9864,136.263,135.9496,136.2538,118975.0
2022-03-08 10:55:00,147.77,147.91,147.53,147.85,83036.0,136.2169,136.3459,135.9957,136.2906,83036.0
2022-03-08 11:00:00,147.82,147.85,147.32,147.8,90768.0,136.263,136.2906,135.8021,136.2445,90768.0
2022-03-08 11:05:00,147.8,148.04,147.66,147.73,64835.0,136.2445,136.4658,136.1155,136.18,64835.0
2022-03-08 11:10:00,147.74,148.06,147.61,148.06,39605.0,136.1892,136.4842,136.0694,136.4842,39605.0
2022-03-08 11:15:00,148.0,148.02,147.42,147.55,57252.0,136.4289,136.4473,135.8943,136.0141,57252.0
2022-03-08 11:20:00,147.58,147.84,147.54,147.68,37199.0,136.0417,136.2814,136.0049,136.1339,37199.0
2022-03-08 11:25:00,147.7,147.9,147.55,147.72,51777.0,136.1524,136.3367,136.0141,136.1708,51777.0
2022-03-08 11:30:00,147.73,148.06,147.54,147.94,49138.0,136.18,136.4842,136.0049,136.3736,49138.0
2022-03-08 11:35:00,147.98,148.14,147.85,148.05,33228.0,136.4105,136.558,136.2906,136.475,33228.0
2022-03-08 11:40:00,148.05,148.1,147.87,147.89,45081.0,136.475,136.5211,136.3091,136.3275,45081.0
2022-03-08 11:45:00,147.88,148.15,147.8,147.89,50469.0,136.3183,136.5672,136.2445,136.3275,50469.0
2022-03-08 11:50:00,147.86,148.12,147.74,148.09,41249.0,136.2998,136.5395,136.1892,136.5119,41249.0
2022-03-08 11:55:00,148.07,148.2,147.93,148.09,53971.0,136.4934,136.6133,136.3644,136.5119,53971.0
2022-03-08 12:00:00,148.08,148.09,147.9,147.96,74622.0,136.5026,136.5119,136.3367,136.392,74622.0
2022-03-08 12:05:00,147.99,148.21,147.89,148.1,51138.0,136.4197,136.6225,136.3275,136.5211,51138.0
2022-03-08 12:10:00,148.17,148.68,148.14,148.68,49318.0,136.5856,137.0557,136.558,137.0557,49318.0
2022-03-08 12:15:00,148.68,149.16,148.58,149.03,69859.0,137.0557,137.4982,136.9636,137.3784,69859.0
2022-03-08 12:20:00,148.99,149.07,148.65,148.75,48575.0,137.3415,137.4152,137.0281,137.1203,48575.0
2022-03-08 12:25:00,148.78,149.45,148.74,149.25,49341.0,137.1479,137.7655,137.111,137.5812,49341.0
2022-03-08 12:30:00,149.31,149.72,149.18,149.63,62118.0,137.6365,138.0144,137.5166,137.9315,62118.0
2022-03-08 12:35:00,149.63,149.72,149.47,149.56,48335.0,137.9315,138.0144,137.784,137.8669,48335.0
2022-03-08 12:40:00,149.62,150.13,149.61,149.83,89850.0,137.9222,138.3924,137.913,138.1158,89850.0
2022-03-08 12:45:00,149.81,149.88,149.55,149.84,33939.0,138.0974,138.1619,137.8577,138.125,33939.0
2022-03-08 12:50:00,149.83,150.12,149.79,149.82,52515.0,138.1158,138.3832,138.079,138.1066,52515.0
2022-03-08 12:55:00,149.8,149.8,149.42,149.5,41793.0,138.0882,138.0882,137.7379,137.8116,41793.0
2022-03-08 13:00:00,149.5,149.78,149.5,149.77,57083.0,137.8116,138.0697,137.8116,138.0605,57083.0
2022-03-08 13:05:00,149.79,150.24,149.76,150.19,36847.0,138.079,138.4938,138.0513,138.4477,36847.0
2022-03-08 13:10:00,150.2,150.41,149.97,150.09,57073.0,138.4569,138.6505,138.2449,138.3555,57073.0
2022-03-08 13:15:00,150.14,150.24,149.95,150.16,70907.0,138.4016,138.4938,138.2264,138.42,70907.0
2022-03-08 13:20:00,150.14,150.25,150.02,150.04,36463.0,138.4016,138.503,138.291,138.3094,36463.0
2022-03-08 13:25:00,150.03,150.08,149.67,149.77,67901.0,138.3002,138.3463,137.9683,138.0605,67901.0
2022-03-08 13:30:00,149.77,149.77,149.43,149.5,48046.0,138.0605,138.0605,137.7471,137.8116,48046.0
2022-03-08 13:35:00,149.51,149.61,149.11,149.15,48435.0,137.8208,137.913,137.4521,137.489,48435.0
2022-03-08 13:40:00,149.15,149.22,148.7,148.86,53016.0,137.489,137.5535,137.0742,137.2217,53016.0
2022-03-08 13:45:00,148.87,148.94,148.66,148.85,56989.0,137.2309,137.2954,137.0373,137.2124,56989.0
2022-03-08 13:50:00,148.83,148.86,148.43,148.64,37105.0,137.194,137.2217,136.8253,137.0189,37105.0
2022-03-08 13:55:00,148.62,148.67,148.3,148.46,63480.0,137.0004,137.0465,136.7054,136.8529,63480.0
2022-03-08 14:00:00,148.44,148.51,148.08,148.17,88854.0,136.8345,136.899,136.5026,136.5856,88854.0
2022-03-08 14:05:00,148.17,148.71,148.1,148.67,71418.0,136.5856,137.0834,136.5211,137.0465,71418.0
2022-03-08 14:10:00,148.69,148.69,148.34,148.51,50737.0,137.065,137.065,136.7423,136.899,50737.0
2022-03-08 14:15:00,148.51,148.74,148.43,148.45,42267.0,136.899,137.111,136.8253,136.8437,42267.0
2022-03-08 14:20:00,148.44,148.65,148.33,148.6,39725.0,136.8345,137.0281,136.7331,136.982,39725.0
2022-03-08 14:25:00,148.56,148.73,148.56,148.69,32242.0,136.9451,137.1018,136.9451,137.065,32242.0
2022-03-08 14:30:00,148.67,148.71,148.34,148.37,24902.0,137.0465,137.0834,136.7423,136.77,24902.0
2022-03-08 14:35:00,148.39,148.48,148.22,148.3,74641.0,136.7884,136.8714,136.6317,136.7054,74641.0
2022-03-08 14:40:00,148.28,148.49,148.21,148.48,56856.0,136.687,136.8806,136.6225,136.8714,56856.0
2022-03-08 14:45:00,148.48,149.02,148.48,148.99,51342.0,136.8714,137.3692,136.8714,137.3415,51342.0
2022-03-08 14:50:00,149.0,149.1,148.8,148.83,38785.0,137.3507,137.4429,137.1664,137.194,38785.0
2022-03-08 14:55:00,148.84,148.87,148.5,148.65,37162.0,137.2032,137.2309,136.8898,137.0281,37162.0
2022-03-08 15:00:00,148.66,149.02,148.61,149.0,30769.0,137.0373,137.3692,136.9912,137.3507,30769.0
2022-03-08 15:05:00,148.95,148.95,148.58,148.65,34441.0,137.3046,137.3046,136.9636,137.0281,34441.0
2022-03-08 15:10:00,148.66,148.69,148.12,148.32,56181.0,137.0373,137.065,136.5395,136.7239,56181.0
2022-03-08 15:15:00,148.32,148.4,148.07,148.17,38169.0,136.7239,136.7976,136.4934,136.5856,38169.0
2022-03-08 15:20:00,148.19,148.2,147.87,147.97,52682.0,136.604,136.6133,136.3091,136.4012,52682.0
2022-03-08 15:25:00,147.96,148.0,147.28,147.29,72869.0,136.392,136.4289,135.7652,135.7744,72869.0
2022-03-08 15:30:00,147.29,147.33,146.63,146.76,117572.0,135.7744,135.8113,135.166,135.2859,117572.0
2022-03-08 15:35:00,146.75,147.26,146.58,147.22,114719.0,135.2766,135.7468,135.1199,135.7099,114719.0
2022-03-08 15:40:00,147.23,147.36,147.09,147.11,117345.0,135.7191,135.8389,135.5901,135.6085,117345.0
2022-03-08 15:45:00,147.11,147.18,146.72,146.74,104433.0,135.6085,135.673,135.249,135.2674,104433.0
2022-03-08 15:50:00,146.71,147.41,146.66,147.11,166262.0,135.2398,135.885,135.1937,135.6085,166262.0
2022-03-08 15:55:00,147.11,147.12,146.7,146.76,379312.0,135.6085,135.6177,135.2305,135.2859,379312.0
2022-03-09 09:30:00,148.83,149.3,147.94,148.71,265315.0,137.194,137.6273,136.3736,137.0834,265315.0
2022-03-09 09:35:00,148.72,149.3,148.68,148.99,94850.0,137.0926,137.6273,137.0557,137.3415,94850.0
2022-03-09 09:40:00,149.02,149.48,148.79,149.04,93168.0,137.3692,137.7932,137.1571,137.3876,93168.0
2022-03-09 09:45:00,149.06,149.66,148.98,149.41,95095.0,137.406,137.9591,137.3323,137.7287,95095.0
2022-03-09 09:50:00,149.41,149.43,148.42,148.9,118390.0,137.7287,137.7471,136.8161,137.2585,118390.0
2022-03-09 09:55:00,148.91,148.96,148.32,148.59,83338.0,137.2678,137.3138,136.7239,136.9728,83338.0
2022-03-09 10:00:00,148.61,149.31,148.49,149.24,54688.0,136.9912,137.6365,136.8806,137.572,54688.0
2022-03-09 10:05:00,149.28,149.81,149.11,149.77,53942.0,137.6088,138.0974,137.4521,138.0605,53942.0
2022-03-09 10:10:00,149.78,149.81,149.27,149.52,79550.0,138.0697,138.0974,137.5996,137.8301,79550.0
2022-03-09 10:15:00,149.49,149.85,149.26,149.26,56853.0,137.8024,138.1343,137.5904,137.5904,56853.0
2022-03-09 10:20:00,149.29,149.4,148.74,149.04,57473.0,137.618,137.7194,137.111,137.3876,57473.0
2022-03-09 10:25:00,149.0,149.04,148.53,148.53,45147.0,137.3507,137.3876,136.9175,136.9175,45147.0
2022-03-09 10:30:00,148.54,148.55,147.9,148.17,56048.0,136.9267,136.9359,136.3367,136.5856,56048.0
2022-03-09 10:35:00,148.17,148.28,147.96,148.03,32799.0,136.5856,136.687,136.392,136.4566,32799.0
2022-03-09 10:40:00,148.04,148.11,147.81,147.96,63075.0,136.4658,136.5303,136.2538,136.392,63075.0
2022-03-09 10:45:00,147.93,148.32,147.81,148.2,44160.0,136.3644,136.7239,136.2538,136.6133,44160.0
2022-03-09 10:50:00,148.19,148.41,148.12,148.37,55750.0,136.604,136.8068,136.5395,136.77,55750.0
2022-03-09 10:55:00,148.35,148.65,148.33,148.45,46957.0,136.7515,137.0281,136.7331,136.8437,46957.0
2022-03-09 11:00:00,148.45,148.63,148.33,148.51,37871.0,136.8437,137.0096,136.7331,136.899,37871.0
2022-03-09 11:05:00,148.53,148.89,148.47,148.66,39875.0,136.9175,137.2493,136.8622,137.0373,39875.0
2022-03-09 11:10:00,148.65,148.85,148.58,148.67,35158.0,137.0281,137.2124,136.9636,137.0465,35158.0
2022-03-09 11:15:00,148.71,149.14,148.7,149.04,55131.0,137.0834,137.4798,137.0742,137.3876,55131.0
2022-03-09 11:20:00,149.02,149.07,148.83,148.85,38704.0,137.3692,137.4152,137.194,137.2124,38704.0
2022-03-09 11:25:00,148.84,149.08,148.78,148.79,55695.0,137.2032,137.4245,137.1479,137.1571,55695.0
2022-03-09 11:30:00,148.8,149.48,148.8,149.37,74709.0,137.1664,137.7932,137.1664,137.6918,74709.0
2022-03-09 11:35:00,149.31,149.41,149.2,149.31,29182.0,137.6365,137.7287,137.5351,137.6365,29182.0
2022-03-09 11:40:00,149.32,149.74,149.31,149.61,48740.0,137.6457,138.0329,137.6365,137.913,48740.0
2022-03-09 11:45:00,149.59,149.7,149.55,149.61,29315.0,137.8946,137.996,137.8577,137.913,29315.0
2022-03-09 11:50:00,149.59,149.89,149.52,149.75,41161.0,137.8946,138.1711,137.8301,138.0421,41161.0
2022-03-09 11:55:00,149.75,149.8,149.56,149.76,27792.0,138.0421,138.0882,137.8669,138.0513,27792.0
2022-03-09 12:00:00,149.74,149.74,149.6,149.68,23450.0,138.0329,138.0329,137.9038,137.9776,23450.0
2022-03-09 12:05:00,149.71,149.73,149.58,149.72,26528.0,138.0052,138.0236,137.8854,138.0144,26528.0
2022-03-09 12:10:00,149.69,149.79,149.59,149.79,33845.0,137.9868,138.079,137.8946,138.079,33845.0
2022-03-09 12:15:00,149.79,150.12,149.78,150.05,66099.0,138.079,138.3832,138.0697,138.3186,66099.0
2022-03-09 12:20:00,150.05,150.31,150.01,150.02,68849.0,138.3186,138.5583,138.2818,138.291,68849.0
2022-03-09 12:25:00,150.01,150.1,149.91,150.08,21046.0,138.2818,138.3647,138.1896,138.3463,21046.0
2022-03-09 12:30:00,150.09,150.16,149.93,150.02,22957.0,138.3555,138.42,138.208,138.291,22957.0
2022-03-09 12:35:00,150.02,150.27,150.0,150.22,23441.0,138.291,138.5214,138.2725,138.4753,23441.0
2022-03-09 12:40:00,150.23,150.27,149.91,149.95,60379.0,138.4846,138.5214,138.1896,138.2264,60379.0
2022-03-09 12:45:00,149.96,149.97,149.75,149.9,22440.0,138.2357,138.2449,138.0421,138.1804,22440.0
2022-03-09 12:50:00,149.87,150.04,149.84,149.93,20545.0,138.1527,138.3094,138.125,138.208,20545.0
2022-03-09 12:55:00,149.91,150.19,149.89,150.19,24139.0,138.1896,138.4477,138.1711,138.4477,24139.0
2022-03-09 13:00:00,150.18,150.47,150.17,150.3,58455.0,138.4385,138.7058,138.4292,138.5491,58455.0
2022-03-09 13:05:00,150.31,150.37,150.0,150.03,58134.0,138.5583,138.6136,138.2725,138.3002,58134.0
2022-03-09 13:10:00,150.02,150.12,149.85,150.06,31814.0,138.291,138.3832,138.1343,138.3278,31814.0
2022-03-09 13:15:00,150.08,150.09,149.87,149.93,27847.0,138.3463,138.3555,138.1527,138.208,27847.0
2022-03-09 13:20:00,149.91,149.91,149.7,149.89,19060.0,138.1896,138.1896,137.996,138.1711,19060.0
2022-03-09 13:25:00,149.9,149.97,149.7,149.75,15375.0,138.1804,138.2449,137.996,138.0421,15375.0
2022-03-09 13:30:00,149.76,149.87,149.61,149.65,40033.0,138.0513,138.1527,137.913,137.9499,40033.0
2022-03-09 13:35:00,149.67,149.77,149.6,149.71,21724.0,137.9683,138.0605,137.9038,138.0052,21724.0
2022-03-09 13:40:00,149.73,149.73,149.39,149.41,22954.0,138.0236,138.0236,137.7102,137.7287,22954.0
2022-03-09 13:45:00,149.38,149.4,149.23,149.34,59704.0,137.701,137.7194,137.5627,137.6641,59704.0
2022-03-09 13:50:00,149.34,149.47,149.3,149.37,106730.0,137.6641,137.784,137.6273,137.6918,106730.0
2022-03-09 13:55:00,149.39,149.59,149.37,149.56,30511.0,137.7102,137.8946,137.6918,137.8669,30511.0
2022-03-09 14:00:00,149.55,149.88,149.45,149.88,23669.0,137.8577,138.1619,137.7655,138.1619,23669.0
2022-03-09 14:05:00,149.89,149.89,149.66,149.68,22338.0,138.1711,138.1711,137.9591,137.9776,22338.0
2022-03-09 14:10:00,149.69,149.86,149.53,149.84,31028.0,137.9868,138.1435,137.8393,138.125,31028.0
2022-03-09 14:15:00,149.85,149.91,149.71,149.9,20420.0,138.1343,138.1896,138.0052,138.1804,20420.0
2022-03-09 14:20:00,149.89,149.94,149.76,149.78,21488.0,138.1711,138.2172,138.0513,138.0697,21488.0
2022-03-09 14:25:00,149.75,149.77,149.64,149.66,25519.0,138.0421,138.0605,137.9407,137.9591,25519.0
2022-03-09 14:30:00,149.65,149.84,149.58,149.8,35897.0,137.9499,138.125,137.8854,138.0882,35897.0
2022-03-09 14:35:00,149.81,149.84,149.62,149.64,40608.0,138.0974,138.125,137.9222,137.9407,40608.0
2022-03-09 14:40:00,149.63,149.65,149.47,149.51,41484.0,137.9315,137.9499,137.784,137.8208,41484.0
2022-03-09 14:45:00,149.5,149.53,149.27,149.32,25807.0,137.8116,137.8393,137.5996,137.6457,25807.0
2022-03-09 14:50:00,149.31,149.39,149.06,149.07,32108.0,137.6365,137.7102,137.406,137.4152,32108.0
2022-03-09 14:55:00,149.09,149.21,149.04,149.05,23977.0,137.4337,137.5443,137.3876,137.3968,23977.0
2022-03-09 15:00:00,149.05,149.22,149.04,149.2,39292.0,137.3968,137.5535,137.3876,137.5351,39292.0
2022-03-09 15:05:00,149.22,149.48,149.14,149.47,34885.0,137.5535,137.7932,137.4798,137.784,34885.0
2022-03-09 15:10:00,149.49,149.63,149.49,149.59,44985.0,137.8024,137.9315,137.8024,137.8946,44985.0
2022-03-09 15:15:00,149.6,149.63,149.33,149.37,59029.0,137.9038,137.9315,137.6549,137.6918,59029.0
2022-03-09 15:20:00,149.37,149.64,149.36,149.56,47738.0,137.6918,137.9407,137.6826,137.8669,47738.0
2022-03-09 15:25:00,149.54,149.61,149.39,149.46,83326.0,137.8485,137.913,137.7102,137.7748,83326.0
2022-03-09 15:30:00,149.45,149.75,149.41,149.59,63781.0,137.7655,138.0421,137.7287,137.8946,63781.0
2022-03-09 15:35:00,149.58,149.58,149.42,149.43,40668.0,137.8854,137.8854,137.7379,137.7471,40668.0
2022-03-09 15:40:00,149.42,149.54,149.33,149.44,63328.0,137.7379,137.8485,137.6549,137.7563,63328.0
2022-03-09 15:45:00,149.43,149.48,149.11,149.21,132852.0,137.7471,137.7932,137.4521,137.5443,132852.0
2022-03-09 15:50:00,149.22,149.27,148.76,148.91,133572.0,137.5535,137.5996,137.1295,137.2678,133572.0
2022-03-09 15:55:00,148.9,148.9,148.5,148.76,323446.0,137.2585,137.2585,136.8898,137.1295,323446.0
2022-03-10 09:30:00,147.8,148.16,147.3,147.93,173326.0,136.2445,136.5764,135.7836,136.3644,173326.0
2022-03-10 09:35:00,147.89,148.28,147.37,147.44,70574.0,136.3275,136.687,135.8482,135.9127,70574.0
2022-03-10 09:40:00,147.43,147.61,147.05,147.11,98941.0,135.9035,136.0694,135.5532,135.6085,98941.0
2022-03-10 09:45:00,147.01,147.05,146.63,146.73,50607.0,135.5163,135.5532,135.166,135.2582,50607.0
2022-03-10 09:50:00,146.78,147.62,146.63,147.53,62458.0,135.3043,136.0786,135.166,135.9957,62458.0
2022-03-10 09:55:00,147.52,147.76,147.39,147.52,53497.0,135.9864,136.2077,135.8666,135.9864,53497.0
2022-03-10 10:00:00,147.49,147.7,147.32,147.53,58985.0,135.9588,136.1524,135.8021,135.9957,58985.0
2022-03-10 10:05:00,147.53,147.75,147.43,147.62,34045.0,135.9957,136.1985,135.9035,136.0786,34045.0
2022-03-10 10:10:00,147.62,147.62,146.78,146.88,69821.0,136.0786,136.0786,135.3043,135.3965,69821.0
2022-03-10 10:15:00,146.87,147.12,146.65,146.81,73542.0,135.3873,135.6177,135.1845,135.3319,73542.0
2022-03-10 10:20:00,146.78,146.78,146.37,146.48,82003.0,135.3043,135.3043,134.9263,135.0277,82003.0
2022-03-10 10:25:00,146.52,146.68,146.33,146.33,75119.0,135.0646,135.2121,134.8895,134.8895,75119.0
2022-03-10 10:30:00,146.37,146.55,146.23,146.34,54728.0,134.9263,135.0923,134.7973,134.8987,54728.0
2022-03-10 10:35:00,146.32,146.35,146.17,146.32,39532.0,134.8803,134.9079,134.742,134.8803,39532.0
2022-03-10 10:40:00,146.29,146.6,146.22,146.59,35789.0,134.8526,135.1384,134.7881,135.1291,35789.0
2022-03-10 10:45:00,146.56,146.62,146.36,146.47,71511.0,135.1015,135.1568,134.9171,135.0185,71511.0
2022-03-10 10:50:00,146.42,146.42,146.09,146.14,56218.0,134.9724,134.9724,134.6682,134.7143,56218.0
2022-03-10 10:55:00,146.12,146.29,145.76,145.94,109270.0,134.6959,134.8526,134.364,134.53,109270.0
2022-03-10 11:00:00,145.94,145.98,145.66,145.85,78618.0,134.53,134.5668,134.2719,134.447,78618.0
2022-03-10 11:05:00,145.86,146.15,145.82,145.82,72245.0,134.4562,134.7235,134.4193,134.4193,72245.0
2022-03-10 11:10:00,145.81,145.94,145.68,145.78,46433.0,134.4101,134.53,134.2903,134.3825,46433.0
2022-03-10 11:15:00,145.77,145.78,145.42,145.44,66915.0,134.3733,134.3825,134.0506,134.0691,66915.0
2022-03-10 11:20:00,145.47,145.5,144.8,144.91,115601.0,134.0967,134.1244,133.4791,133.5805,115601.0
2022-03-10 11:25:00,144.93,145.07,144.6,144.61,89983.0,133.5989,133.728,133.2947,133.3039,89983.0
2022-03-10 11:30:00,144.6,144.61,144.32,144.61,116646.0,133.2947,133.3039,133.0366,133.3039,116646.0
2022-03-10 11:35:00,144.63,144.71,144.43,144.57,59911.0,133.3224,133.3961,133.138,133.2671,59911.0
2022-03-10 11:40:00,144.58,144.6,144.28,144.53,102746.0,133.2763,133.2947,132.9997,133.2302,102746.0
2022-03-10 11:45:00,144.53,144.56,144.31,144.34,84019.0,133.2302,133.2579,133.0274,133.0551,84019.0
2022-03-10 11:50:00,144.33,144.45,144.17,144.41,67667.0,133.0458,133.1565,132.8983,133.1196,67667.0
2022-03-10 11:55:00,144.42,144.43,144.17,144.23,71088.0,133.1288,133.138,132.8983,132.9537,71088.0
2022-03-10 12:00:00,144.22,144.23,143.94,144.0,108434.0,132.9444,132.9537,132.6863,132.7416,108434.0
2022-03-10 12:05:00,144.0,144.29,143.98,144.14,67890.0,132.7416,133.009,132.7232,132.8707,67890.0
2022-03-10 12:10:00,144.15,144.21,144.0,144.07,31870.0,132.8799,132.9352,132.7416,132.8062,31870.0
2022-03-10 12:15:00,144.07,144.33,144.06,144.23,61026.0,132.8062,133.0458,132.7969,132.9537,61026.0
2022-03-10 12:20:00,144.24,144.53,144.14,144.49,59209.0,132.9629,133.2302,132.8707,133.1933,59209.0
2022-03-10 12:25:00,144.49,144.67,144.48,144.63,32851.0,133.1933,133.3593,133.1841,133.3224,32851.0
2022-03-10 12:30:00,144.65,144.81,144.6,144.68,27757.0,133.3408,133.4883,133.2947,133.3685,27757.0
2022-03-10 12:35:00,144.7,144.71,144.42,144.45,41671.0,133.3869,133.3961,133.1288,133.1565,41671.0
2022-03-10 12:40:00,144.47,144.47,144.19,144.24,35792.0,133.1749,133.1749,132.9168,132.9629,35792.0
2022-03-10 12:45:00,144.27,144.49,144.25,144.49,42596.0,132.9905,133.1933,132.9721,133.1933,42596.0
2022-03-10 12:50:00,144.53,144.6,144.43,144.53,36488.0,133.2302,133.2947,133.138,133.2302,36488.0
2022-03-10 12:55:00,144.55,144.8,144.48,144.75,29452.0,133.2486,133.4791,133.1841,133.433,29452.0
2022-03-10 13:00:00,144.72,144.94,144.71,144.85,27245.0,133.4053,133.6081,133.3961,133.5252,27245.0
2022-03-10 13:05:00,144.85,144.89,144.62,144.62,30474.0,133.5252,133.5621,133.3132,133.3132,30474.0
2022-03-10 13:10:00,144.58,144.71,144.55,144.66,42041.0,133.2763,133.3961,133.2486,133.35,42041.0
2022-03-10 13:15:00,144.65,144.79,144.58,144.63,79677.0,133.3408,133.4699,133.2763,133.3224,79677.0
2022-03-10 13:20:00,144.63,144.86,144.63,144.79,36602.0,133.3224,133.5344,133.3224,133.4699,36602.0
2022-03-10 13:25:00,144.78,144.89,144.72,144.76,32295.0,133.4607,133.5621,133.4053,133.4422,32295.0
2022-03-10 13:30:00,144.72,144.73,144.43,144.5,56795.0,133.4053,133.4146,133.138,133.2025,56795.0
2022-03-10 13:35:00,144.51,144.7,144.47,144.63,40056.0,133.2118,133.3869,133.1749,133.3224,40056.0
2022-03-10 13:40:00,144.65,144.77,144.57,144.6,33533.0,133.3408,133.4514,133.2671,133.2947,33533.0
2022-03-10 13:45:00,144.6,144.7,144.55,144.7,51601.0,133.2947,133.3869,133.2486,133.3869,51601.0
2022-03-10 13:50:00,144.67,144.7,144.42,144.43,51219.0,133.3593,133.3869,133.1288,133.138,51219.0
2022-03-10 13:55:00,144.44,144.53,144.42,144.52,69806.0,133.1472,133.2302,133.1288,133.221,69806.0
2022-03-10 14:00:00,144.5,144.72,144.48,144.7,61037.0,133.2025,133.4053,133.1841,133.3869,61037.0
2022-03-10 14:05:00,144.69,144.73,144.38,144.41,65327.0,133.3777,133.4146,133.0919,133.1196,65327.0
2022-03-10 14:10:00,144.41,144.61,144.33,144.57,55872.0,133.1196,133.3039,133.0458,133.2671,55872.0
2022-03-10 14:15:00,144.58,144.86,144.55,144.77,49839.0,133.2763,133.5344,133.2486,133.4514,49839.0
2022-03-10 14:20:00,144.79,144.84,144.65,144.68,33175.0,133.4699,133.516,133.3408,133.3685,33175.0
2022-03-10 14:25:00,144.7,144.8,144.66,144.7,118056.0,133.3869,133.4791,133.35,133.3869,118056.0
2022-03-10 14:30:00,144.71,144.83,144.6,144.64,30640.0,133.3961,133.5067,133.2947,133.3316,30640.0
2022-03-10 14:35:00,144.64,144.87,144.63,144.8,42447.0,133.3316,133.5436,133.3224,133.4791,42447.0
2022-03-10 14:40:00,144.82,144.84,144.64,144.67,33661.0,133.4975,133.516,133.3316,133.3593,33661.0
2022-03-10 14:45:00,144.66,144.69,144.38,144.57,56136.0,133.35,133.3777,133.0919,133.2671,56136.0
2022-03-10 14:50:00,144.59,144.73,144.5,144.56,101867.0,133.2855,133.4146,133.2025,133.2579,101867.0
2022-03-10 14:55:00,144.57,144.68,144.53,144.61,45192.0,133.2671,133.3685,133.2302,133.3039,45192.0
2022-03-10 15:00:00,144.62,144.82,144.59,144.7,40766.0,133.3132,133.4975,133.2855,133.3869,40766.0
2022-03-10 15:05:00,144.7,144.83,144.57,144.68,37917.0,133.3869,133.5067,133.2671,133.3685,37917.0
2022-03-10 15:10:00,144.69,144.77,144.43,144.53,49576.0,133.3777,133.4514,133.138,133.2302,49576.0
2022-03-10 15:15:00,144.52,144.54,144.25,144.32,54759.0,133.221,133.2394,132.9721,133.0366,54759.0
2022-03-10 15:20:00,144.32,144.33,144.01,144.06,59561.0,133.0366,133.0458,132.7509,132.7969,59561.0
2022-03-10 15:25:00,144.07,144.23,143.98,144.17,73052.0,132.8062,132.9537,132.7232,132.8983,73052.0
2022-03-10 15:30:00,144.15,144.25,144.07,144.08,89033.0,132.8799,132.9721,132.8062,132.8154,89033.0
2022-03-10 15:35:00,144.07,144.45,144.02,144.43,85408.0,132.8062,133.1565,132.7601,133.138,85408.0
2022-03-10 15:40:00,144.45,144.65,144.4,144.5,103500.0,133.1565,133.3408,133.1104,133.2025,103500.0
2022-03-10 15:45:00,144.47,144.72,144.37,144.64,107292.0,133.1749,133.4053,133.0827,133.3316,107292.0
2022-03-10 15:50:00,144.66,145.07,144.64,144.89,209830.0,133.35,133.728,133.3316,133.5621,209830.0
2022-03-10 15:55:00,144.9,145.08,144.8,144.93,493918.0,133.5713,133.7372,133.4791,133.5989,493918.0
2022-03-11 09:30:00,145.4,146.16,145.01,145.68,207487.0,134.0322,134.7328,133.6727,134.2903,207487.0
2022-03-11 09:35:00,145.67,145.98,145.33,145.51,96508.0,134.2811,134.5668,133.9677,134.1336,96508.0
2022-03-11 09:40:00,145.53,145.59,145.03,145.27,86643.0,134.152,134.2073,133.6911,133.9123,86643.0
2022-03-11 09:45:00,145.27,145.64,144.87,144.87,87319.0,133.9123,134.2534,133.5436,133.5436,87319.0
2022-03-11 09:50:00,144.85,144.85,144.53,144.79,98107.0,133.5252,133.5252,133.2302,133.4699,98107.0
2022-03-11 09:55:00,144.82,145.06,144.55,144.86,92214.0,133.4975,133.7188,133.2486,133.5344,92214.0
2022-03-11 10:00:00,144.86,144.94,144.43,144.55,71706.0,133.5344,133.6081,133.138,133.2486,71706.0
2022-03-11 10:05:00,144.52,144.62,144.21,144.25,58677.0,133.221,133.3132,132.9352,132.9721,58677.0
2022-03-11 10:10:00,144.28,144.35,144.15,144.19,60173.0,132.9997,133.0643,132.8799,132.9168,60173.0
2022-03-11 10:15:00,144.2,144.61,144.1,144.54,79403.0,132.926,133.3039,132.8338,133.2394,79403.0
2022-03-11 10:20:00,144.52,144.58,144.28,144.47,34491.0,133.221,133.2763,132.9997,133.1749,34491.0
2022-03-11 10:25:00,144.5,144.64,144.33,144.64,45906.0,133.2025,133.3316,133.0458,133.3316,45906.0
2022-03-11 10:30:00,144.64,144.77,144.54,144.77,31836.0,133.3316,133.4514,133.2394,133.4514,31836.0
2022-03-11 10:35:00,144.78,145.2,144.74,144.81,47426.0,133.4607,133.8478,133.4238,133.4883,47426.0
2022-03-11 10:40:00,144.81,144.91,144.63,144.65,66930.0,133.4883,133.5805,133.3224,133.3408,66930.0
2022-03-11 10:45:00,144.61,144.77,144.46,144.5,46690.0,133.3039,133.4514,133.1657,133.2025,46690.0
2022-03-11 10:50:00,144.5,144.77,144.5,144.72,57625.0,133.2025,133.4514,133.2025,133.4053,57625.0
2022-03-11 10:55:00,144.74,144.94,144.61,144.84,48088.0,133.4238,133.6081,133.3039,133.516,48088.0
2022-03-11 11:00:00,144.84,144.91,144.64,144.69,30188.0,133.516,133.5805,133.3316,133.3777,30188.0
2022-03-11 11:05:00,144.69,144.88,144.5,144.56,151180.0,133.3777,133.5528,133.2025,133.2579,151180.0
2022-03-11 11:10:00,144.54,144.59,144.44,144.53,64306.0,133.2394,133.2855,133.1472,133.2302,64306.0
2022-03-11 11:15:00,144.55,144.72,144.5,144.69,35849.0,133.2486,133.4053,133.2025,133.3777,35849.0
2022-03-11 11:20:00,144.72,145.15,144.72,145.15,46704.0,133.4053,133.8017,133.4053,133.8017,46704.0
2022-03-11 11:25:00,145.14,145.17,144.87,145.08,31169.0,133.7925,133.8202,133.5436,133.7372,31169.0
2022-03-11 11:30:00,145.07,145.1,144.7,144.75,27962.0,133.728,133.7556,133.3869,133.433,27962.0
2022-03-11 11:35:00,144.72,145.04,144.66,144.88,35655.0,133.4053,133.7003,133.35,133.5528,35655.0
2022-03-11 11:40:00,144.86,144.93,144.67,144.85,69332.0,133.5344,133.5989,133.3593,133.5252,69332.0
2022-03-11 11:45:00,144.84,144.88,144.61,144.67,19643.0,133.516,133.5528,133.3039,133.3593,19643.0
2022-03-11 11:50:00,144.66,144.66,144.47,144.63,32149.0,133.35,133.35,133.1749,133.3224,32149.0
2022-03-11 11:55:00,144.62,144.64,144.42,144.62,31168.0,133.3132,133.3316,133.1288,133.3132,31168.0
2022-03-11 12:00:00,144.59,144.62,144.28,144.31,28007.0,133.2855,133.3132,132.9997,133.0274,28007.0
2022-03-11 12:05:00,144.33,144.4,144.18,144.21,21847.0,133.0458,133.1104,132.9076,132.9352,21847.0
2022-03-11 12:10:00,144.23,144.31,144.13,144.16,24666.0,132.9537,133.0274,132.8615,132.8891,24666.0
2022-03-11 12:15:00,144.18,144.2,144.08,144.2,34777.0,132.9076,132.926,132.8154,132.926,34777.0
2022-03-11 12:20:00,144.19,144.43,144.18,144.36,27969.0,132.9168,133.138,132.9076,133.0735,27969.0
2022-03-11 12:25:00,144.37,144.39,144.15,144.19,22935.0,133.0827,133.1011,132.8799,132.9168,22935.0
2022-03-11 12:30:00,144.17,144.35,144.15,144.34,30417.0,132.8983,133.0643,132.8799,133.0551,30417.0
2022-03-11 12:35:00,144.33,144.33,144.09,144.15,25502.0,133.0458,133.0458,132.8246,132.8799,25502.0
2022-03-11 12:40:00,144.15,144.24,144.12,144.13,22410.0,132.8799,132.9629,132.8523,132.8615,22410.0
2022-03-11 12:45:00,144.14,144.21,144.11,144.13,20387.0,132.8707,132.9352,132.843,132.8615,20387.0
2022-03-11 12:50:00,144.12,144.22,144.11,144.18,14891.0,132.8523,132.9444,132.843,132.9076,14891.0
2022-03-11 12:55:00,144.2,144.2,144.11,144.15,24758.0,132.926,132.926,132.843,132.8799,24758.0
2022-03-11 13:00:00,144.12,144.36,144.03,144.25,72208.0,132.8523,133.0735,132.7693,132.9721,72208.0
2022-03-11 13:05:00,144.24,144.28,144.09,144.11,21625.0,132.9629,132.9997,132.8246,132.843,21625.0
2022-03-11 13:10:00,144.13,144.21,144.08,144.11,25801.0,132.8615,132.9352,132.8154,132.843,25801.0
2022-03-11 13:15:00,144.1,144.13,143.98,144.1,22222.0,132.8338,132.8615,132.7232,132.8338,22222.0
2022-03-11 13:20:00,144.12,144.15,143.97,144.1,46409.0,132.8523,132.8799,132.714,132.8338,46409.0
2022-03-11 13:25:00,144.11,144.17,144.06,144.16,21162.0,132.843,132.8983,132.7969,132.8891,21162.0
2022-03-11 13:30:00,144.16,144.22,143.94,143.96,32695.0,132.8891,132.9444,132.6863,132.7048,32695.0
2022-03-11 13:35:00,143.97,144.03,143.94,144.01,26431.0,132.714,132.7693,132.6863,132.7509,26431.0
2022-03-11 13:40:00,144.0,144.02,143.88,143.91,25424.0,132.7416,132.7601,132.631,132.6587,25424.0
2022-03-11 13:45:00,143.92,143.97,143.86,143.89,30018.0,132.6679,132.714,132.6126,132.6402,30018.0
2022-03-11 13:50:00,143.89,143.98,143.6,143.65,39276.0,132.6402,132.7232,132.3729,132.419,39276.0
2022-03-11 13:55:00,143.64,143.76,143.61,143.64,32428.0,132.4098,132.5204,132.3821,132.4098,32428.0
2022-03-11 14:00:00,143.63,143.75,143.59,143.75,29434.0,132.4006,132.5112,132.3637,132.5112,29434.0
2022-03-11 14:05:00,143.76,143.8,143.71,143.72,29484.0,132.5204,132.5573,132.4743,132.4835,29484.0
2022-03-11 14:10:00,143.72,143.82,143.64,143.79,35927.0,132.4835,132.5757,132.4098,132.5481,35927.0
2022-03-11 14:15:00,143.78,143.83,143.62,143.62,22343.0,132.5388,132.5849,132.3913,132.3913,22343.0
2022-03-11 14:20:00,143.61,143.61,143.46,143.58,35950.0,132.3821,132.3821,132.2439,132.3545,35950.0
2022-03-11 14:25:00,143.58,143.82,143.58,143.82,43379.0,132.3545,132.5757,132.3545,132.5757,43379.0
2022-03-11 14:30:00,143.84,143.89,143.77,143.84,39037.0,132.5941,132.6402,132.5296,132.5941,39037.0
2022-03-11 14:35:00,143.82,143.85,143.76,143.79,30486.0,132.5757,132.6034,132.5204,132.5481,30486.0
2022-03-11 14:40:00,143.81,143.81,143.5,143.52,30945.0,132.5665,132.5665,132.2807,132.2992,30945.0
2022-03-11 14:45:00,143.53,143.53,143.37,143.4,29722.0,132.3084,132.3084,132.1609,132.1885,29722.0
2022-03-11 14:50:00,143.38,143.39,143.15,143.25,44703.0,132.1701,132.1793,131.9581,132.0503,44703.0
2022-03-11 14:55:00,143.26,143.45,143.26,143.38,34439.0,132.0595,132.2346,132.0595,132.1701,34439.0
2022-03-11 15:00:00,143.36,143.44,143.3,143.34,22949.0,132.1517,132.2254,132.0964,132.1332,22949.0
2022-03-11 15:05:00,143.33,143.37,143.21,143.24,28963.0,132.124,132.1609,132.0134,132.0411,28963.0
2022-03-11 15:10:00,143.25,143.35,143.16,143.21,39625.0,132.0503,132.1425,131.9673,132.0134,39625.0
2022-03-11 15:15:00,143.21,143.35,143.19,143.33,39343.0,132.0134,132.1425,131.995,132.124,39343.0
2022-03-11 15:20:00,143.32,143.53,143.32,143.44,64573.0,132.1148,132.3084,132.1148,132.2254,64573.0
2022-03-11 15:25:00,143.42,143.53,143.39,143.5,56302.0,132.207,132.3084,132.1793,132.2807,56302.0
2022-03-11 15:30:00,143.5,143.5,143.21,143.26,72261.0,132.2807,132.2807,132.0134,132.0595,72261.0
2022-03-11 15:35:00,143.27,143.62,143.27,143.49,90919.0,132.0687,132.3913,132.0687,132.2715,90919.0
2022-03-11 15:40:00,143.47,143.48,143.26,143.27,79331.0,132.2531,132.2623,132.0595,132.0687,79331.0
2022-03-11 15:45:00,143.27,143.36,143.16,143.29,119545.0,132.0687,132.1517,131.9673,132.0871,119545.0
2022-03-11 15:50:00,143.27,143.51,143.24,143.29,158745.0,132.0687,132.2899,132.0411,132.0871,158745.0
2022-03-11 15:55:00,143.3,143.5,143.03,143.21,470491.0,132.0964,132.2807,131.8475,132.0134,470491.0
2022-03-14 09:30:00,144.45,144.5,143.58,143.89,222314.0,133.1565,133.2025,132.3545,132.6402,222314.0
2022-03-14 09:35:00,143.89,144.2,143.51,143.74,58383.0,132.6402,132.926,132.2899,132.502,58383.0
2022-03-14 09:40:00,143.7,144.11,143.35,144.04,106451.0,132.4651,132.843,132.1425,132.7785,106451.0
2022-03-14 09:45:00,144.05,144.15,143.56,143.59,113250.0,132.7877,132.8799,132.336,132.3637,113250.0
2022-03-14 09:50:00,143.6,145.1,143.6,145.1,109794.0,132.3729,133.7556,132.3729,133.7556,109794.0
2022-03-14 09:55:00,145.09,145.5,144.88,144.93,90105.0,133.7464,134.1244,133.5528,133.5989,90105.0
2022-03-14 10:00:00,144.94,145.16,144.57,145.09,58275.0,133.6081,133.8109,133.2671,133.7464,58275.0
2022-03-14 10:05:00,145.09,145.16,144.58,144.78,50735.0,133.7464,133.8109,133.2763,133.4607,50735.0
2022-03-14 10:10:00,144.76,144.83,144.39,144.4,50237.0,133.4422,133.5067,133.1011,133.1104,50237.0
2022-03-14 10:15:00,144.41,144.5,144.09,144.21,48252.0,133.1196,133.2025,132.8246,132.9352,48252.0
2022-03-14 10:20:00,144.25,144.63,144.25,144.6,29678.0,132.9721,133.3224,132.9721,133.2947,29678.0
2022-03-14 10:25:00,144.64,144.92,144.52,144.63,31187.0,133.3316,133.5897,133.221,133.3224,31187.0
2022-03-14 10:30:00,144.62,144.97,144.6,144.87,25918.0,133.3132,133.6358,133.2947,133.5436,25918.0
2022-03-14 10:35:00,144.82,145.41,144.81,145.31,25022.0,133.4975,134.0414,133.4883,133.9492,25022.0
2022-03-14 10:40:00,145.31,145.47,145.25,145.44,31751.0,133.9492,134.0967,133.8939,134.0691,31751.0
2022-03-14 10:45:00,145.45,145.56,145.18,145.42,53402.0,134.0783,134.1797,133.8294,134.0506,53402.0
2022-03-14 10:50:00,145.42,145.42,145.14,145.37,62258.0,134.0506,134.0506,133.7925,134.0045,62258.0
2022-03-14 10:55:00,145.37,145.54,145.27,145.52,62032.0,134.0045,134.1612,133.9123,134.1428,62032.0
2022-03-14 11:00:00,145.51,145.72,145.45,145.5,66212.0,134.1336,134.3272,134.0783,134.1244,66212.0
2022-03-14 11:05:00,145.48,145.59,145.37,145.5,59873.0,134.1059,134.2073,134.0045,134.1244,59873.0
2022-03-14 11:10:00,145.54,146.04,145.53,145.88,48090.0,134.1612,134.6221,134.152,134.4747,48090.0
2022-03-14 11:15:00,145.88,146.0,145.74,145.87,26342.0,134.4747,134.5853,134.3456,134.4654,26342.0
2022-03-14 11:20:00,145.87,145.93,145.78,145.88,29825.0,134.4654,134.5207,134.3825,134.4747,29825.0
2022-03-14 11:25:00,145.87,145.93,145.7,145.73,26391.0,134.4654,134.5207,134.3087,134.3364,26391.0
2022-03-14 11:30:00,145.74,145.76,145.4,145.55,37734.0,134.3456,134.364,134.0322,134.1705,37734.0
2022-03-14 11:35:00,145.52,145.84,145.49,145.67,84253.0,134.1428,134.4378,134.1151,134.2811,84253.0
2022-03-14 11:40:00,145.66,145.76,145.46,145.59,26446.0,134.2719,134.364,134.0875,134.2073,26446.0
2022-03-14 11:45:00,145.61,145.83,145.6,145.67,28187.0,134.2258,134.4286,134.2165,134.2811,28187.0
2022-03-14 11:50:00,145.69,145.92,145.58,145.91,20256.0,134.2995,134.5115,134.1981,134.5023,20256.0
2022-03-14 11:55:00,145.86,145.89,145.67,145.73,37315.0,134.4562,134.4839,134.2811,134.3364,37315.0
2022-03-14 12:00:00,145.73,145.73,145.41,145.41,17764.0,134.3364,134.3364,134.0414,134.0414,17764.0
2022-03-14 12:05:00,145.43,145.64,145.37,145.42,50230.0,134.0598,134.2534,134.0045,134.0506,50230.0
2022-03-14 12:10:00,145.43,145.5,145.32,145.37,26598.0,134.0598,134.1244,133.9584,134.0045,26598.0
2022-03-14 12:15:00,145.33,145.5,145.26,145.33,24835.0,133.9677,134.1244,133.9031,133.9677,24835.0
2022-03-14 12:20:00,145.31,145.48,145.19,145.48,25922.0,133.9492,134.1059,133.8386,134.1059,25922.0
2022-03-14 12:25:00,145.48,145.85,145.46,145.83,104162.0,134.1059,134.447,134.0875,134.4286,104162.0
2022-03-14 12:30:00,145.81,145.91,145.77,145.81,25982.0,134.4101,134.5023,134.3733,134.4101,25982.0
2022-03-14 12:35:00,145.87,145.96,145.7,145.83,545146.0,134.4654,134.5484,134.3087,134.4286,545146.0
2022-03-14 12:40:00,145.81,145.83,145.6,145.6,17745.0,134.4101,134.4286,134.2165,134.2165,17745.0
2022-03-14 12:45:00,145.59,145.59,145.45,145.55,23267.0,134.2073,134.2073,134.0783,134.1705,23267.0
2022-03-14 12:50:00,145.56,145.63,145.47,145.53,17780.0,134.1797,134.2442,134.0967,134.152,17780.0
2022-03-14 12:55:00,145.54,145.74,145.49,145.58,23203.0,134.1612,134.3456,134.1151,134.1981,23203.0
2022-03-14 13:00:00,145.59,145.62,145.45,145.47,20155.0,134.2073,134.235,134.0783,134.0967,20155.0
2022-03-14 13:05:00,145.51,145.69,145.51,145.61,17402.0,134.1336,134.2995,134.1336,134.2258,17402.0
2022-03-14 13:10:00,145.64,145.65,145.48,145.64,38338.0,134.2534,134.2626,134.1059,134.2534,38338.0
2022-03-14 13:15:00,145.62,145.64,145.45,145.55,26220.0,134.235,134.2534,134.0783,134.1705,26220.0
2022-03-14 13:20:00,145.56,145.7,145.55,145.7,51253.0,134.1797,134.3087,134.1705,134.3087,51253.0
2022-03-14 13:25:00,145.71,145.85,145.68,145.82,17975.0,134.3179,134.447,134.2903,134.4193,17975.0
2022-03-14 13:30:00,145.78,145.85,145.57,145.71,33660.0,134.3825,134.447,134.1889,134.3179,33660.0
2022-03-14 13:35:00,145.73,145.75,145.3,145.37,39937.0,134.3364,134.3548,133.94,134.0045,39937.0
2022-03-14 13:40:00,145.38,145.41,145.21,145.34,33751.0,134.0137,134.0414,133.857,133.9769,33751.0
2022-03-14 13:45:00,145.34,145.37,145.17,145.22,61817.0,133.9769,134.0045,133.8202,133.8663,61817.0
2022-03-14 13:50:00,145.25,145.28,145.02,145.22,56011.0,133.8939,133.9216,133.6819,133.8663,56011.0
2022-03-14 13:55:00,145.23,145.44,145.22,145.38,21805.0,133.8755,134.0691,133.8663,134.0137,21805.0
2022-03-14 14:00:00,145.38,145.41,145.15,145.19,45742.0,134.0137,134.0414,133.8017,133.8386,45742.0
2022-03-14 14:05:00,145.18,145.31,145.18,145.25,20822.0,133.8294,133.9492,133.8294,133.8939,20822.0
2022-03-14 14:10:00,145.23,145.24,145.06,145.09,15717.0,133.8755,133.8847,133.7188,133.7464,15717.0
2022-03-14 14:15:00,145.11,145.11,144.89,144.9,36666.0,133.7649,133.7649,133.5621,133.5713,36666.0
2022-03-14 14:20:00,144.9,145.03,144.86,144.93,24781.0,133.5713,133.6911,133.5344,133.5989,24781.0
2022-03-14 14:25:00,144.96,145.07,144.88,145.05,41226.0,133.6266,133.728,133.5528,133.7095,41226.0
2022-03-14 14:30:00,145.03,145.15,144.97,145.14,99550.0,133.6911,133.8017,133.6358,133.7925,99550.0
2022-03-14 14:35:00,145.15,145.19,145.05,145.12,26015.0,133.8017,133.8386,133.7095,133.7741,26015.0
2022-03-14 14:40:00,145.13,145.15,145.0,145.05,40309.0,133.7833,133.8017,133.6635,133.7095,40309.0
2022-03-14 14:45:00,145.07,145.2,145.0,145.15,22668.0,133.728,133.8478,133.6635,133.8017,22668.0
2022-03-14 14:50:00,145.14,145.35,145.12,145.33,37105.0,133.7925,133.9861,133.7741,133.9677,37105.0
2022-03-14 14:55:00,145.31,145.42,145.3,145.39,41852.0,133.9492,134.0506,133.94,134.023,41852.0
2022-03-14 15:00:00,145.38,145.46,145.28,145.28,44301.0,134.0137,134.0875,133.9216,133.9216,44301.0
2022-03-14 15:05:00,145.32,145.33,145.09,145.18,24623.0,133.9584,133.9677,133.7464,133.8294,24623.0
2022-03-14 15:10:00,145.18,145.36,145.16,145.34,27859.0,133.8294,133.9953,133.8109,133.9769,27859.0
2022-03-14 15:15:00,145.33,145.4,145.1,145.24,39769.0,133.9677,134.0322,133.7556,133.8847,39769.0
2022-03-14 15:20:00,145.24,145.3,145.1,145.19,27348.0,133.8847,133.94,133.7556,133.8386,27348.0
2022-03-14 15:25:00,145.2,145.25,145.01,145.06,26761.0,133.8478,133.8939,133.6727,133.7188,26761.0
2022-03-14 15:30:00,145.06,145.06,144.66,144.77,35072.0,133.7188,133.7188,133.35,133.4514,35072.0
2022-03-14 15:35:00,144.78,144.89,144.7,144.82,37886.0,133.4607,133.5621,133.3869,133.4975,37886.0
2022-03-14 15:40:00,144.86,144.97,144.76,144.86,48562.0,133.5344,133.6358,133.4422,133.5344,48562.0
2022-03-14 15:45:00,144.87,144.97,144.73,144.78,62404.0,133.5436,133.6358,133.4146,133.4607,62404.0
2022-03-14 15:50:00,144.81,144.88,144.58,144.78,81340.0,133.4883,133.5528,133.2763,133.4607,81340.0
2022-03-14 15:55:00,144.79,145.23,144.78,145.04,333515.0,133.4699,133.8755,133.4607,133.7003,333515.0
2022-03-15 09:30:00,147.01,148.19,146.89,147.76,356982.0,135.5163,136.604,135.4057,136.2077,356982.0
2022-03-15 09:35:00,147.73,147.87,147.27,147.42,101227.0,136.18,136.3091,135.756,135.8943,101227.0
2022-03-15 09:40:00,147.4,147.72,147.11,147.28,139521.0,135.8758,136.1708,135.6085,135.7652,139521.0
2022-03-15 09:45:00,147.25,148.22,147.19,148.03,99280.0,135.7375,136.6317,135.6822,136.4566,99280.0
2022-03-15 09:50:00,147.97,148.33,147.9,148.12,86612.0,136.4012,136.7331,136.3367,136.5395,86612.0
2022-03-15 09:55:00,148.1,148.87,148.04,148.78,85708.0,136.5211,137.2309,136.4658,137.1479,85708.0
2022-03-15 10:00:00,148.78,148.81,148.41,148.41,72603.0,137.1479,137.1756,136.8068,136.8068,72603.0
2022-03-15 10:05:00,148.44,148.88,148.35,148.88,54384.0,136.8345,137.2401,136.7515,137.2401,54384.0
2022-03-15 10:10:00,148.85,148.97,148.48,148.93,71598.0,137.2124,137.3231,136.8714,137.2862,71598.0
2022-03-15 10:15:00,148.91,149.04,148.75,149.01,98986.0,137.2678,137.3876,137.1203,137.3599,98986.0
2022-03-15 10:20:00,149.02,149.02,148.69,148.87,69491.0,137.3692,137.3692,137.065,137.2309,69491.0
2022-03-15 10:25:00,148.91,149.23,148.87,149.15,88775.0,137.2678,137.5627,137.2309,137.489,88775.0
2022-03-15 10:30:00,149.14,149.31,149.06,149.1,67279.0,137.4798,137.6365,137.406,137.4429,67279.0
2022-03-15 10:35:00,149.11,149.15,148.68,148.81,65174.0,137.4521,137.489,137.0557,137.1756,65174.0
2022-03-15 10:40:00,148.82,148.94,148.58,148.59,46151.0,137.1848,137.2954,136.9636,136.9728,46151.0
2022-03-15 10:45:00,148.61,148.99,148.57,148.61,60216.0,136.9912,137.3415,136.9543,136.9912,60216.0
2022-03-15 10:50:00,148.62,148.77,148.57,148.62,40163.0,137.0004,137.1387,136.9543,137.0004,40163.0
2022-03-15 10:55:00,148.68,149.0,148.57,148.89,57626.0,137.0557,137.3507,136.9543,137.2493,57626.0
2022-03-15 11:00:00,148.89,149.48,148.87,149.41,91603.0,137.2493,137.7932,137.2309,137.7287,91603.0
2022-03-15 11:05:00,149.4,149.65,149.31,149.43,68168.0,137.7194,137.9499,137.6365,137.7471,68168.0
2022-03-15 11:10:00,149.39,149.52,149.24,149.24,51397.0,137.7102,137.8301,137.572,137.572,51397.0
2022-03-15 11:15:00,149.25,149.58,149.24,149.5,42077.0,137.5812,137.8854,137.572,137.8116,42077.0
2022-03-15 11:20:00,149.52,149.62,149.48,149.54,41483.0,137.8301,137.9222,137.7932,137.8485,41483.0
2022-03-15 11:25:00,149.53,149.55,149.24,149.5,56155.0,137.8393,137.8577,137.572,137.8116,56155.0
2022-03-15 11:30:00,149.54,149.58,149.38,149.49,36238.0,137.8485,137.8854,137.701,137.8024,36238.0
2022-03-15 11:35:00,149.5,149.79,149.46,149.69,48108.0,137.8116,138.079,137.7748,137.9868,48108.0
2022-03-15 11:40:00,149.68,149.79,149.44,149.71,48584.0,137.9776,138.079,137.7563,138.0052,48584.0
2022-03-15 11:45:00,149.72,149.95,149.71,149.95,50058.0,138.0144,138.2264,138.0052,138.2264,50058.0
2022-03-15 11:50:00,149.97,150.05,149.7,149.77,75130.0,138.2449,138.3186,137.996,138.0605,75130.0
2022-03-15 11:55:00,149.75,149.77,149.41,149.62,56990.0,138.0421,138.0605,137.7287,137.9222,56990.0
2022-03-15 12:00:00,149.6,150.0,149.54,149.76,96067.0,137.9038,138.2725,137.8485,138.0513,96067.0
2022-03-15 12:05:00,149.75,150.16,149.6,150.14,70285.0,138.0421,138.42,137.9038,138.4016,70285.0
2022-03-15 12:10:00,150.14,150.44,150.14,150.39,62519.0,138.4016,138.6781,138.4016,138.632,62519.0
2022-03-15 12:15:00,150.4,150.44,149.83,149.94,48427.0,138.6413,138.6781,138.1158,138.2172,48427.0
2022-03-15 12:20:00,149.97,150.23,149.9,150.17,29993.0,138.2449,138.4846,138.1804,138.4292,29993.0
2022-03-15 12:25:00,150.16,150.2,149.9,149.96,43638.0,138.42,138.4569,138.1804,138.2357,43638.0
2022-03-15 12:30:00,149.95,150.0,149.75,149.82,46995.0,138.2264,138.2725,138.0421,138.1066,46995.0
2022-03-15 12:35:00,149.83,149.92,149.65,149.77,50294.0,138.1158,138.1988,137.9499,138.0605,50294.0
2022-03-15 12:40:00,149.79,149.98,149.68,149.78,35733.0,138.079,138.2541,137.9776,138.0697,35733.0
2022-03-15 12:45:00,149.78,149.83,149.62,149.79,27844.0,138.0697,138.1158,137.9222,138.079,27844.0
2022-03-15 12:50:00,149.76,149.76,149.49,149.61,27651.0,138.0513,138.0513,137.8024,137.913,27651.0
2022-03-15 12:55:00,149.63,150.2,149.63,150.2,51058.0,137.9315,138.4569,137.9315,138.4569,51058.0
2022-03-15 13:00:00,150.21,150.4,150.14,150.16,89065.0,138.4661,138.6413,138.4016,138.42,89065.0
2022-03-15 13:05:00,150.15,150.24,150.08,150.22,35006.0,138.4108,138.4938,138.3463,138.4753,35006.0
2022-03-15 13:10:00,150.23,150.28,149.96,150.03,54635.0,138.4846,138.5306,138.2357,138.3002,54635.0
2022-03-15 13:15:00,150.04,150.27,150.04,150.25,30184.0,138.3094,138.5214,138.3094,138.503,30184.0
2022-03-15 13:20:00,150.24,150.4,150.16,150.33,37610.0,138.4938,138.6413,138.42,138.5767,37610.0
2022-03-15 13:25:00,150.31,150.49,150.02,150.02,42957.0,138.5583,138.7242,138.291,138.291,42957.0
2022-03-15 13:30:00,150.05,150.07,149.82,149.93,43091.0,138.3186,138.3371,138.1066,138.208,43091.0
2022-03-15 13:35:00,149.94,149.97,149.82,149.94,30279.0,138.2172,138.2449,138.1066,138.2172,30279.0
2022-03-15 13:40:00,149.95,150.09,149.88,150.05,31044.0,138.2264,138.3555,138.1619,138.3186,31044.0
2022-03-15 13:45:00,150.06,150.22,150.02,150.16,36387.0,138.3278,138.4753,138.291,138.42,36387.0
2022-03-15 13:50:00,150.16,150.2,150.0,150.05,64574.0,138.42,138.4569,138.2725,138.3186,64574.0
2022-03-15 13:55:00,150.09,150.18,150.05,150.1,50196.0,138.3555,138.4385,138.3186,138.3647,50196.0
2022-03-15 14:00:00,150.1,150.16,149.74,149.74,51112.0,138.3647,138.42,138.0329,138.0329,51112.0
2022-03-15 14:05:00,149.77,150.15,149.72,150.06,33016.0,138.0605,138.4108,138.0144,138.3278,33016.0
2022-03-15 14:10:00,150.04,150.23,150.04,150.15,47375.0,138.3094,138.4846,138.3094,138.4108,47375.0
2022-03-15 14:15:00,150.13,150.18,149.71,149.82,49590.0,138.3924,138.4385,138.0052,138.1066,49590.0
2022-03-15 14:20:00,149.82,149.91,149.74,149.85,26695.0,138.1066,138.1896,138.0329,138.1343,26695.0
2022-03-15 14:25:00,149.85,149.94,149.8,149.86,21484.0,138.1343,138.2172,138.0882,138.1435,21484.0
2022-03-15 14:30:00,149.85,150.06,149.78,150.04,27592.0,138.1343,138.3278,138.0697,138.3094,27592.0
2022-03-15 14:35:00,150.03,150.15,149.98,150.15,33205.0,138.3002,138.4108,138.2541,138.4108,33205.0
2022-03-15 14:40:00,150.15,150.29,150.08,150.28,37950.0,138.4108,138.5399,138.3463,138.5306,37950.0
2022-03-15 14:45:00,150.26,150.43,150.21,150.35,51852.0,138.5122,138.6689,138.4661,138.5952,51852.0
2022-03-15 14:50:00,150.39,150.51,150.36,150.4,47568.0,138.632,138.7427,138.6044,138.6413,47568.0
2022-03-15 14:55:00,150.4,150.54,150.27,150.48,39611.0,138.6413,138.7703,138.5214,138.715,39611.0
2022-03-15 15:00:00,150.47,150.48,150.25,150.38,65245.0,138.7058,138.715,138.503,138.6228,65245.0
2022-03-15 15:05:00,150.39,150.39,150.05,150.14,57142.0,138.632,138.632,138.3186,138.4016,57142.0
2022-03-15 15:10:00,150.14,150.32,150.11,150.2,43073.0,138.4016,138.5675,138.3739,138.4569,43073.0
2022-03-15 15:15:00,150.21,150.53,150.18,150.49,54060.0,138.4661,138.7611,138.4385,138.7242,54060.0
2022-03-15 15:20:00,150.51,150.53,150.31,150.34,65962.0,138.7427,138.7611,138.5583,138.586,65962.0
2022-03-15 15:25:00,150.36,150.49,150.33,150.38,74517.0,138.6044,138.7242,138.5767,138.6228,74517.0
2022-03-15 15:30:00,150.37,150.45,150.16,150.16,107441.0,138.6136,138.6874,138.42,138.42,107441.0
2022-03-15 15:35:00,150.17,150.24,150.03,150.17,120133.0,138.4292,138.4938,138.3002,138.4292,120133.0
2022-03-15 15:40:00,150.18,150.31,150.03,150.17,86873.0,138.4385,138.5583,138.3002,138.4292,86873.0
2022-03-15 15:45:00,150.18,150.18,149.88,150.12,177952.0,138.4385,138.4385,138.1619,138.3832,177952.0
2022-03-15 15:50:00,150.1,150.48,150.09,150.31,189527.0,138.3647,138.715,138.3555,138.5583,189527.0
2022-03-15 15:55:00,150.3,150.49,150.1,150.3,507195.0,138.5491,138.7242,138.3647,138.5491,507195.0
2022-03-16 09:30:00,150.63,151.19,150.46,150.78,214321.0,138.8533,139.3695,138.6966,138.9916,214321.0
2022-03-16 09:35:00,150.82,151.43,150.76,151.34,96642.0,139.0284,139.5907,138.9731,139.5078,96642.0
2022-03-16 09:40:00,151.42,151.49,150.73,151.32,71342.0,139.5815,139.646,138.9455,139.4893,71342.0
2022-03-16 09:45:00,151.34,151.79,151.13,151.43,80448.0,139.5078,139.9226,139.3142,139.5907,80448.0
2022-03-16 09:50:00,151.46,151.55,150.86,151.0,58544.0,139.6184,139.7014,139.0653,139.1944,58544.0
2022-03-16 09:55:00,151.02,151.02,150.52,150.81,72320.0,139.2128,139.2128,138.7519,139.0192,72320.0
2022-03-16 10:00:00,150.8,150.82,150.08,150.09,42510.0,139.01,139.0284,138.3463,138.3555,42510.0
2022-03-16 10:05:00,150.09,150.09,149.52,149.8,47338.0,138.3555,138.3555,137.8301,138.0882,47338.0
2022-03-16 10:10:00,149.84,150.11,149.75,149.91,54182.0,138.125,138.3739,138.0421,138.1896,54182.0
2022-03-16 10:15:00,149.91,150.57,149.91,150.1,38688.0,138.1896,138.798,138.1896,138.3647,38688.0
2022-03-16 10:20:00,150.06,150.59,150.02,150.13,61590.0,138.3278,138.8164,138.291,138.3924,61590.0
2022-03-16 10:25:00,150.17,150.36,149.93,150.03,44458.0,138.4292,138.6044,138.208,138.3002,44458.0
2022-03-16 10:30:00,150.07,150.3,149.83,150.23,45089.0,138.3371,138.5491,138.1158,138.4846,45089.0
2022-03-16 10:35:00,150.23,150.25,149.73,149.9,54691.0,138.4846,138.503,138.0236,138.1804,54691.0
2022-03-16 10:40:00,149.94,150.06,149.25,149.5,63215.0,138.2172,138.3278,137.5812,137.8116,63215.0
2022-03-16 10:45:00,149.47,149.61,149.31,149.42,66336.0,137.784,137.913,137.6365,137.7379,66336.0
2022-03-16 10:50:00,149.43,150.0,149.39,149.94,40539.0,137.7471,138.2725,137.7102,138.2172,40539.0
2022-03-16 10:55:00,149.97,150.24,149.84,150.06,59497.0,138.2449,138.4938,138.125,138.3278,59497.0
2022-03-16 11:00:00,150.03,150.55,149.73,150.53,43488.0,138.3002,138.7795,138.0236,138.7611,43488.0
2022-03-16 11:05:00,150.55,150.63,150.41,150.5,29869.0,138.7795,138.8533,138.6505,138.7334,29869.0
2022-03-16 11:10:00,150.49,150.51,150.11,150.11,28036.0,138.7242,138.7427,138.3739,138.3739,28036.0
2022-03-16 11:15:00,150.12,150.23,149.89,150.0,23910.0,138.3832,138.4846,138.1711,138.2725,23910.0
2022-03-16 11:20:00,150.02,150.2,149.88,149.91,20267.0,138.291,138.4569,138.1619,138.1896,20267.0
2022-03-16 11:25:00,149.92,150.08,149.76,149.91,25832.0,138.1988,138.3463,138.0513,138.1896,25832.0
2022-03-16 11:30:00,149.93,150.05,149.84,149.88,27665.0,138.208,138.3186,138.125,138.1619,27665.0
2022-03-16 11:35:00,149.88,149.89,149.33,149.45,51978.0,138.1619,138.1711,137.6549,137.7655,51978.0
2022-03-16 11:40:00,149.45,149.65,149.44,149.56,31963.0,137.7655,137.9499,137.7563,137.8669,31963.0
2022-03-16 11:45:00,149.56,149.62,149.33,149.59,37613.0,137.8669,137.9222,137.6549,137.8946,37613.0
2022-03-16 11:50:00,149.61,149.77,149.58,149.61,31581.0,137.913,138.0605,137.8854,137.913,31581.0
2022-03-16 11:55:00,149.62,149.72,149.49,149.49,27818.0,137.9222,138.0144,137.8024,137.8024,27818.0
2022-03-16 12:00:00,149.48,149.76,149.36,149.71,19518.0,137.7932,138.0513,137.6826,138.0052,19518.0
2022-03-16 12:05:00,149.69,149.69,149.27,149.34,28681.0,137.9868,137.9868,137.5996,137.6641,28681.0
2022-03-16 12:10:00,149.35,149.39,149.19,149.33,19521.0,137.6734,137.7102,137.5259,137.6549,19521.0
2022-03-16 12:15:00,149.31,149.48,149.23,149.34,22849.0,137.6365,137.7932,137.5627,137.6641,22849.0
2022-03-16 12:20:00,149.35,149.55,149.25,149.48,26160.0,137.6734,137.8577,137.5812,137.7932,26160.0
2022-03-16 12:25:00,149.46,149.64,149.27,149.59,45069.0,137.7748,137.9407,137.5996,137.8946,45069.0
2022-03-16 12:30:00,149.56,149.81,149.56,149.62,28918.0,137.8669,138.0974,137.8669,137.9222,28918.0
2022-03-16 12:35:00,149.63,149.66,149.47,149.53,36471.0,137.9315,137.9591,137.784,137.8393,36471.0
2022-03-16 12:40:00,149.5,149.73,149.39,149.71,24255.0,137.8116,138.0236,137.7102,138.0052,24255.0
2022-03-16 12:45:00,149.71,149.71,149.11,149.19,44576.0,138.0052,138.0052,137.4521,137.5259,44576.0
2022-03-16 12:50:00,149.19,149.39,149.1,149.29,24399.0,137.5259,137.7102,137.4429,137.618,24399.0
2022-03-16 12:55:00,149.27,149.3,149.16,149.29,14095.0,137.5996,137.6273,137.4982,137.618,14095.0
2022-03-16 13:00:00,149.28,149.37,149.19,149.27,19214.0,137.6088,137.6918,137.5259,137.5996,19214.0
2022-03-16 13:05:00,149.26,149.33,149.1,149.15,40969.0,137.5904,137.6549,137.4429,137.489,40969.0
2022-03-16 13:10:00,149.13,149.43,149.09,149.33,23225.0,137.4706,137.7471,137.4337,137.6549,23225.0
2022-03-16 13:15:00,149.32,149.55,149.23,149.46,22827.0,137.6457,137.8577,137.5627,137.7748,22827.0
2022-03-16 13:20:00,149.48,149.62,149.43,149.61,17133.0,137.7932,137.9222,137.7471,137.913,17133.0
2022-03-16 13:25:00,149.61,149.63,149.23,149.26,15511.0,137.913,137.9315,137.5627,137.5904,15511.0
2022-03-16 13:30:00,149.25,149.4,149.13,149.24,26020.0,137.5812,137.7194,137.4706,137.572,26020.0
2022-03-16 13:35:00,149.2,149.21,149.05,149.15,18994.0,137.5351,137.5443,137.3968,137.489,18994.0
2022-03-16 13:40:00,149.13,149.18,148.96,149.0,22599.0,137.4706,137.5166,137.3138,137.3507,22599.0
2022-03-16 13:45:00,148.99,149.09,148.93,149.04,18059.0,137.3415,137.4337,137.2862,137.3876,18059.0
2022-03-16 13:50:00,149.03,149.21,148.99,149.19,21839.0,137.3784,137.5443,137.3415,137.5259,21839.0
2022-03-16 13:55:00,149.21,149.26,149.04,149.06,24915.0,137.5443,137.5904,137.3876,137.406,24915.0
2022-03-16 14:00:00,149.0,149.08,148.54,148.67,37805.0,137.3507,137.4245,136.9267,137.0465,37805.0
2022-03-16 14:05:00,148.65,148.84,148.35,148.4,38837.0,137.0281,137.2032,136.7515,136.7976,38837.0
2022-03-16 14:10:00,148.4,148.59,148.29,148.46,28231.0,136.7976,136.9728,136.6962,136.8529,28231.0
2022-03-16 14:15:00,148.47,148.54,148.37,148.52,24374.0,136.8622,136.9267,136.77,136.9082,24374.0
2022-03-16 14:20:00,148.54,148.54,148.18,148.24,25220.0,136.9267,136.9267,136.5948,136.6501,25220.0
2022-03-16 14:25:00,148.27,148.58,148.25,148.34,35689.0,136.6778,136.9636,136.6594,136.7423,35689.0
2022-03-16 14:30:00,148.34,148.49,148.04,148.44,41690.0,136.7423,136.8806,136.4658,136.8345,41690.0
2022-03-16 14:35:00,148.46,148.66,148.36,148.6,26424.0,136.8529,137.0373,136.7608,136.982,26424.0
2022-03-16 14:40:00,148.6,148.79,148.48,148.58,53295.0,136.982,137.1571,136.8714,136.9636,53295.0
2022-03-16 14:45:00,148.59,148.72,148.31,148.41,45102.0,136.9728,137.0926,136.7147,136.8068,45102.0
2022-03-16 14:50:00,148.41,148.48,148.27,148.37,35729.0,136.8068,136.8714,136.6778,136.77,35729.0
2022-03-16 14:55:00,148.41,148.69,148.22,148.28,51457.0,136.8068,137.065,136.6317,136.687,51457.0
2022-03-16 15:00:00,148.32,148.57,148.21,148.42,29983.0,136.7239,136.9543,136.6225,136.8161,29983.0
2022-03-16 15:05:00,148.42,148.57,148.05,148.21,58254.0,136.8161,136.9543,136.475,136.6225,58254.0
2022-03-16 15:10:00,148.19,148.5,148.15,148.5,43306.0,136.604,136.8898,136.5672,136.8898,43306.0
2022-03-16 15:15:00,148.5,148.96,148.37,148.94,41476.0,136.8898,137.3138,136.77,137.2954,41476.0
2022-03-16 15:20:00,148.98,149.3,148.94,149.22,48363.0,137.3323,137.6273,137.2954,137.5535,48363.0
2022-03-16 15:25:00,149.25,149.41,149.12,149.15,30230.0,137.5812,137.7287,137.4613,137.489,30230.0
2022-03-16 15:30:00,149.12,149.12,148.79,148.9,57501.0,137.4613,137.4613,137.1571,137.2585,57501.0
2022-03-16 15:35:00,148.89,149.19,148.85,149.17,52546.0,137.2493,137.5259,137.2124,137.5074,52546.0
2022-03-16 15:40:00,149.15,149.15,148.9,149.01,74295.0,137.489,137.489,137.2585,137.3599,74295.0
2022-03-16 15:45:00,149.01,149.31,148.91,149.26,81101.0,137.3599,137.6365,137.2678,137.5904,81101.0
2022-03-16 15:50:00,149.26,149.41,149.13,149.3,71940.0,137.5904,137.7287,137.4706,137.6273,71940.0
2022-03-16 15:55:00,149.31,149.81,149.26,149.81,280774.0,137.6365,138.0974,137.5904,138.0974,280774.0
2022-03-17 09:30:00,149.99,149.99,148.84,148.91,147926.0,138.2633,138.2633,137.2032,137.2678,147926.0
2022-03-17 09:35:00,148.91,149.81,148.87,149.63,65332.0,137.2678,138.0974,137.2309,137.9315,65332.0
2022-03-17 09:40:00,149.56,150.1,149.38,149.79,77464.0,137.8669,138.3647,137.701,138.079,77464.0
2022-03-17 09:45:00,149.88,150.26,149.74,150.02,38863.0,138.1619,138.5122,138.0329,138.291,38863.0
2022-03-17 09:50:00,150.11,150.12,148.97,149.01,34897.0,138.3739,138.3832,137.3231,137.3599,34897.0
2022-03-17 09:55:00,149.01,149.17,148.76,148.96,37331.0,137.3599,137.5074,137.1295,137.3138,37331.0
2022-03-17 10:00:00,148.97,149.22,148.74,149.08,41706.0,137.3231,137.5535,137.111,137.4245,41706.0
2022-03-17 10:05:00,149.09,149.36,148.98,149.32,37726.0,137.4337,137.6826,137.3323,137.6457,37726.0
2022-03-17 10:10:00,149.32,149.42,149.05,149.14,50995.0,137.6457,137.7379,137.3968,137.4798,50995.0
2022-03-17 10:15:00,149.15,149.48,149.02,149.35,35790.0,137.489,137.7932,137.3692,137.6734,35790.0
2022-03-17 10:20:00,149.36,149.43,149.1,149.22,31869.0,137.6826,137.7471,137.4429,137.5535,31869.0
2022-03-17 10:25:00,149.2,149.25,148.86,148.9,29575.0,137.5351,137.5812,137.2217,137.2585,29575.0
2022-03-17 10:30:00,148.9,149.15,148.8,149.03,58928.0,137.2585,137.489,137.1664,137.3784,58928.0
2022-03-17 10:35:00,149.05,149.2,148.95,149.03,38416.0,137.3968,137.5351,137.3046,137.3784,38416.0
2022-03-17 10:40:00,149.04,149.06,148.87,148.9,56869.0,137.3876,137.406,137.2309,137.2585,56869.0
2022-03-17 10:45:00,148.93,149.08,148.57,148.73,52444.0,137.2862,137.4245,136.9543,137.1018,52444.0
2022-03-17 10:50:00,148.76,148.88,148.53,148.66,46029.0,137.1295,137.2401,136.9175,137.0373,46029.0
2022-03-17 10:55:00,148.68,148.84,148.6,148.78,28340.0,137.0557,137.2032,136.982,137.1479,28340.0
2022-03-17 11:00:00,148.78,149.08,148.75,148.78,22774.0,137.1479,137.4245,137.1203,137.1479,22774.0
2022-03-17 11:05:00,148.76,148.92,148.62,148.84,23343.0,137.1295,137.277,137.0004,137.2032,23343.0
2022-03-17 11:10:00,148.77,148.91,148.55,148.55,19919.0,137.1387,137.2678,136.9359,136.9359,19919.0
2022-03-17 11:15:00,148.58,148.68,148.5,148.58,31242.0,136.9636,137.0557,136.8898,136.9636,31242.0
2022-03-17 11:20:00,148.56,148.71,148.52,148.69,24054.0,136.9451,137.0834,136.9082,137.065,24054.0
2022-03-17 11:25:00,148.68,148.79,148.64,148.74,25571.0,137.0557,137.1571,137.0189,137.111,25571.0
2022-03-17 11:30:00,148.74,148.92,148.69,148.87,22136.0,137.111,137.277,137.065,137.2309,22136.0
2022-03-17 11:35:00,148.85,149.09,148.81,149.04,20051.0,137.2124,137.4337,137.1756,137.3876,20051.0
2022-03-17 11:40:00,149.03,149.04,148.87,148.96,16416.0,137.3784,137.3876,137.2309,137.3138,16416.0
2022-03-17 11:45:00,148.93,149.16,148.93,149.04,18740.0,137.2862,137.4982,137.2862,137.3876,18740.0
2022-03-17 11:50:00,149.03,149.23,148.95,149.23,32162.0,137.3784,137.5627,137.3046,137.5627,32162.0
2022-03-17 11:55:00,149.25,149.38,149.21,149.35,57538.0,137.5812,137.701,137.5443,137.6734,57538.0
2022-03-17 12:00:00,149.31,149.37,149.25,149.31,38779.0,137.6365,137.6918,137.5812,137.6365,38779.0
2022-03-17 12:05:00,149.3,149.44,149.29,149.42,27234.0,137.6273,137.7563,137.618,137.7379,27234.0
2022-03-17 12:10:00,149.42,149.51,149.35,149.47,26347.0,137.7379,137.8208,137.6734,137.784,26347.0
2022-03-17 12:15:00,149.48,149.55,149.42,149.54,37118.0,137.7932,137.8577,137.7379,137.8485,37118.0
2022-03-17 12:20:00,149.54,150.0,149.5,149.96,42952.0,137.8485,138.2725,137.8116,138.2357,42952.0
2022-03-17 12:25:00,149.97,150.07,149.97,150.07,20611.0,138.2449,138.3371,138.2449,138.3371,20611.0
2022-03-17 12:30:00,150.08,150.26,150.08,150.25,23053.0,138.3463,138.5122,138.3463,138.503,23053.0
2022-03-17 12:35:00,150.24,150.3,150.15,150.19,26564.0,138.4938,138.5491,138.4108,138.4477,26564.0
2022-03-17 12:40:00,150.19,150.23,150.03,150.05,20969.0,138.4477,138.4846,138.3002,138.3186,20969.0
2022-03-17 12:45:00,150.05,150.2,150.04,150.12,36699.0,138.3186,138.4569,138.3094,138.3832,36699.0
2022-03-17 12:50:00,150.14,150.3,150.09,150.29,28945.0,138.4016,138.5491,138.3555,138.5399,28945.0
2022-03-17 12:55:00,150.28,150.34,150.21,150.28,31285.0,138.5306,138.586,138.4661,138.5306,31285.0
2022-03-17 13:00:00,150.26,150.26,149.99,150.01,23396.0,138.5122,138.5122,138.2633,138.2818,23396.0
2022-03-17 13:05:00,150.02,150.04,149.74,149.88,30030.0,138.291,138.3094,138.0329,138.1619,30030.0
2022-03-17 13:10:00,149.85,149.87,149.71,149.78,21469.0,138.1343,138.1527,138.0052,138.0697,21469.0
2022-03-17 13:15:00,149.77,149.96,149.75,149.93,24725.0,138.0605,138.2357,138.0421,138.208,24725.0
2022-03-17 13:20:00,149.94,150.02,149.92,149.99,16720.0,138.2172,138.291,138.1988,138.2633,16720.0
2022-03-17 13:25:00,149.98,150.18,149.92,150.08,26430.0,138.2541,138.4385,138.1988,138.3463,26430.0
2022-03-17 13:30:00,150.06,150.3,150.03,150.28,31271.0,138.3278,138.5491,138.3002,138.5306,31271.0
2022-03-17 13:35:00,150.26,150.27,150.16,150.19,26398.0,138.5122,138.5214,138.42,138.4477,26398.0
2022-03-17 13:40:00,150.19,150.47,150.19,150.38,25323.0,138.4477,138.7058,138.4477,138.6228,25323.0
2022-03-17 13:45:00,150.36,150.42,150.28,150.33,20337.0,138.6044,138.6597,138.5306,138.5767,20337.0
2022-03-17 13:50:00,150.32,150.44,150.25,150.25,30969.0,138.5675,138.6781,138.503,138.503,30969.0
2022-03-17 13:55:00,150.22,150.3,150.16,150.18,22422.0,138.4753,138.5491,138.42,138.4385,22422.0
2022-03-17 14:00:00,150.19,150.29,149.98,150.0,25967.0,138.4477,138.5399,138.2541,138.2725,25967.0
2022-03-17 14:05:00,150.02,150.12,149.88,149.88,28740.0,138.291,138.3832,138.1619,138.1619,28740.0
2022-03-17 14:10:00,149.9,150.02,149.8,149.82,31222.0,138.1804,138.291,138.0882,138.1066,31222.0
2022-03-17 14:15:00,149.82,149.82,149.64,149.74,24572.0,138.1066,138.1066,137.9407,138.0329,24572.0
2022-03-17 14:20:00,149.72,149.72,149.44,149.44,22712.0,138.0144,138.0144,137.7563,137.7563,22712.0
2022-03-17 14:25:00,149.41,149.71,149.41,149.64,40383.0,137.7287,138.0052,137.7287,137.9407,40383.0
2022-03-17 14:30:00,149.64,149.85,149.63,149.84,42961.0,137.9407,138.1343,137.9315,138.125,42961.0
2022-03-17 14:35:00,149.84,149.86,149.76,149.82,26226.0,138.125,138.1435,138.0513,138.1066,26226.0
2022-03-17 14:40:00,149.81,149.84,149.74,149.83,24586.0,138.0974,138.125,138.0329,138.1158,24586.0
2022-03-17 14:45:00,149.81,149.91,149.79,149.91,31193.0,138.0974,138.1896,138.079,138.1896,31193.0
2022-03-17 14:50:00,149.9,149.94,149.8,149.86,32548.0,138.1804,138.2172,138.0882,138.1435,32548.0
2022-03-17 14:55:00,149.87,149.96,149.8,149.9,24977.0,138.1527,138.2357,138.0882,138.1804,24977.0
2022-03-17 15:00:00,149.88,150.01,149.84,150.0,21458.0,138.1619,138.2818,138.125,138.2725,21458.0
2022-03-17 15:05:00,149.98,149.98,149.78,149.81,27338.0,138.2541,138.2541,138.0697,138.0974,27338.0
2022-03-17 15:10:00,149.8,149.9,149.7,149.88,63899.0,138.0882,138.1804,137.996,138.1619,63899.0
2022-03-17 15:15:00,149.89,150.1,149.88,150.04,39211.0,138.1711,138.3647,138.1619,138.3094,39211.0
2022-03-17 15:20:00,150.02,150.07,149.89,149.9,31676.0,138.291,138.3371,138.1711,138.1804,31676.0
2022-03-17 15:25:00,149.91,149.99,149.89,149.91,30642.0,138.1896,138.2633,138.1711,138.1896,30642.0
2022-03-17 15:30:00,149.87,149.9,149.78,149.84,59003.0,138.1527,138.1804,138.0697,138.125,59003.0
2022-03-17 15:35:00,149.85,149.88,149.49,149.53,30733.0,138.1343,138.1619,137.8024,137.8393,30733.0
2022-03-17 15:40:00,149.53,150.07,149.52,149.96,50253.0,137.8393,138.3371,137.8301,138.2357,50253.0
2022-03-17 15:45:00,149.95,149.99,149.86,149.97,74575.0,138.2264,138.2633,138.1435,138.2449,74575.0
2022-03-17 15:50:00,149.92,149.97,149.67,149.79,113759.0,138.1988,138.2449,137.9683,138.079,113759.0
2022-03-17 15:55:00,149.78,150.24,149.67,150.2,426913.0,138.0697,138.4938,137.9683,138.4569,426913.0
2022-03-18 09:30:00,150.87,150.87,149.52,150.11,2048403.0,139.0745,139.0745,137.8301,138.3739,2048403.0
2022-03-18 09:35:00,150.11,150.39,149.6,149.75,40285.0,138.3739,138.632,137.9038,138.0421,40285.0
2022-03-18 09:40:00,149.79,149.96,149.49,149.65,49975.0,138.079,138.2357,137.8024,137.9499,49975.0
2022-03-18 09:45:00,149.65,149.9,149.62,149.68,38131.0,137.9499,138.1804,137.9222,137.9776,38131.0
2022-03-18 09:50:00,149.69,150.04,149.69,149.84,37712.0,137.9868,138.3094,137.9868,138.125,37712.0
2022-03-18 09:55:00,149.84,149.87,149.47,149.65,43215.0,138.125,138.1527,137.784,137.9499,43215.0
2022-03-18 10:00:00,149.64,149.67,149.11,149.26,49752.0,137.9407,137.9683,137.4521,137.5904,49752.0
2022-03-18 10:05:00,149.27,149.54,149.11,149.19,29618.0,137.5996,137.8485,137.4521,137.5259,29618.0
2022-03-18 10:10:00,149.19,149.4,149.02,149.05,30938.0,137.5259,137.7194,137.3692,137.3968,30938.0
2022-03-18 10:15:00,149.07,149.16,148.79,149.04,67210.0,137.4152,137.4982,137.1571,137.3876,67210.0
2022-03-18 10:20:00,149.06,149.26,149.02,149.08,35703.0,137.406,137.5904,137.3692,137.4245,35703.0
2022-03-18 10:25:00,149.09,149.14,148.67,148.69,53036.0,137.4337,137.4798,137.0465,137.065,53036.0
2022-03-18 10:30:00,148.69,149.09,148.58,149.09,48154.0,137.065,137.4337,136.9636,137.4337,48154.0
2022-03-18 10:35:00,149.11,149.48,149.02,149.41,33015.0,137.4521,137.7932,137.3692,137.7287,33015.0
2022-03-18 10:40:00,149.44,149.51,149.24,149.26,31380.0,137.7563,137.8208,137.572,137.5904,31380.0
2022-03-18 10:45:00,149.26,149.46,149.22,149.38,30940.0,137.5904,137.7748,137.5535,137.701,30940.0
2022-03-18 10:50:00,149.39,149.66,149.35,149.61,21948.0,137.7102,137.9591,137.6734,137.913,21948.0
2022-03-18 10:55:00,149.58,149.59,149.33,149.38,24738.0,137.8854,137.8946,137.6549,137.701,24738.0
2022-03-18 11:00:00,149.42,149.65,149.37,149.52,40041.0,137.7379,137.9499,137.6918,137.8301,40041.0
2022-03-18 11:05:00,149.52,149.65,149.33,149.36,24065.0,137.8301,137.9499,137.6549,137.6826,24065.0
2022-03-18 11:10:00,149.38,149.58,149.34,149.34,23717.0,137.701,137.8854,137.6641,137.6641,23717.0
2022-03-18 11:15:00,149.34,149.35,149.07,149.18,39368.0,137.6641,137.6734,137.4152,137.5166,39368.0
2022-03-18 11:20:00,149.18,149.23,148.97,149.03,32176.0,137.5166,137.5627,137.3231,137.3784,32176.0
2022-03-18 11:25:00,149.06,149.13,148.85,148.87,33778.0,137.406,137.4706,137.2124,137.2309,33778.0
2022-03-18 11:30:00,148.83,148.97,148.75,148.89,27681.0,137.194,137.3231,137.1203,137.2493,27681.0
2022-03-18 11:35:00,148.89,149.13,148.72,148.75,43519.0,137.2493,137.4706,137.0926,137.1203,43519.0
2022-03-18 11:40:00,148.74,148.74,148.58,148.66,39078.0,137.111,137.111,136.9636,137.0373,39078.0
2022-03-18 11:45:00,148.68,148.78,148.53,148.6,38012.0,137.0557,137.1479,136.9175,136.982,38012.0
2022-03-18 11:50:00,148.6,148.63,148.25,148.33,55155.0,136.982,137.0096,136.6594,136.7331,55155.0
2022-03-18 11:55:00,148.33,148.61,148.33,148.56,34999.0,136.7331,136.9912,136.7331,136.9451,34999.0
2022-03-18 12:00:00,148.55,148.59,148.4,148.42,24788.0,136.9359,136.9728,136.7976,136.8161,24788.0
2022-03-18 12:05:00,148.42,148.44,148.24,148.28,35845.0,136.8161,136.8345,136.6501,136.687,35845.0
2022-03-18 12:10:00,148.3,148.57,148.28,148.48,32142.0,136.7054,136.9543,136.687,136.8714,32142.0
2022-03-18 12:15:00,148.49,148.61,148.38,148.38,37611.0,136.8806,136.9912,136.7792,136.7792,37611.0
2022-03-18 12:20:00,148.38,148.46,148.31,148.38,47359.0,136.7792,136.8529,136.7147,136.7792,47359.0
2022-03-18 12:25:00,148.4,148.67,148.4,148.65,28106.0,136.7976,137.0465,136.7976,137.0281,28106.0
2022-03-18 12:30:00,148.62,148.76,148.55,148.69,32313.0,137.0004,137.1295,136.9359,137.065,32313.0
2022-03-18 12:35:00,148.71,148.84,148.67,148.67,50316.0,137.0834,137.2032,137.0465,137.0465,50316.0
2022-03-18 12:40:00,148.67,148.92,148.67,148.86,88114.0,137.0465,137.277,137.0465,137.2217,88114.0
2022-03-18 12:45:00,148.88,148.88,148.68,148.78,25620.0,137.2401,137.2401,137.0557,137.1479,25620.0
2022-03-18 12:50:00,148.78,148.91,148.74,148.74,21777.0,137.1479,137.2678,137.111,137.111,21777.0
2022-03-18 12:55:00,148.74,148.77,148.57,148.59,17236.0,137.111,137.1387,136.9543,136.9728,17236.0
2022-03-18 13:00:00,148.59,148.65,148.45,148.47,22739.0,136.9728,137.0281,136.8437,136.8622,22739.0
2022-03-18 13:05:00,148.46,148.91,148.43,148.87,38554.0,136.8529,137.2678,136.8253,137.2309,38554.0
2022-03-18 13:10:00,148.88,148.93,148.73,148.77,28960.0,137.2401,137.2862,137.1018,137.1387,28960.0
2022-03-18 13:15:00,148.76,148.79,148.64,148.7,19547.0,137.1295,137.1571,137.0189,137.0742,19547.0
2022-03-18 13:20:00,148.71,148.82,148.65,148.78,24820.0,137.0834,137.1848,137.0281,137.1479,24820.0
2022-03-18 13:25:00,148.77,148.92,148.69,148.9,23728.0,137.1387,137.277,137.065,137.2585,23728.0
2022-03-18 13:30:00,148.9,148.91,148.73,148.75,22332.0,137.2585,137.2678,137.1018,137.1203,22332.0
2022-03-18 13:35:00,148.77,148.87,148.7,148.75,26493.0,137.1387,137.2309,137.0742,137.1203,26493.0
2022-03-18 13:40:00,148.73,149.05,148.73,149.02,34914.0,137.1018,137.3968,137.1018,137.3692,34914.0
2022-03-18 13:45:00,149.0,149.13,148.99,149.12,34917.0,137.3507,137.4706,137.3415,137.4613,34917.0
2022-03-18 13:50:00,149.11,149.13,149.01,149.05,28054.0,137.4521,137.4706,137.3599,137.3968,28054.0
2022-03-18 13:55:00,149.05,149.29,149.05,149.22,53220.0,137.3968,137.618,137.3968,137.5535,53220.0
2022-03-18 14:00:00,149.24,149.3,149.15,149.18,63278.0,137.572,137.6273,137.489,137.5166,63278.0
2022-03-18 14:05:00,149.18,149.19,149.06,149.14,43318.0,137.5166,137.5259,137.406,137.4798,43318.0
2022-03-18 14:10:00,149.14,149.35,149.14,149.29,30044.0,137.4798,137.6734,137.4798,137.618,30044.0
2022-03-18 14:15:00,149.25,149.25,149.07,149.07,26941.0,137.5812,137.5812,137.4152,137.4152,26941.0
2022-03-18 14:20:00,149.06,149.19,149.04,149.17,28813.0,137.406,137.5259,137.3876,137.5074,28813.0
2022-03-18 14:25:00,149.16,149.17,148.97,149.11,37013.0,137.4982,137.5074,137.3231,137.4521,37013.0
2022-03-18 14:30:00,149.12,149.13,148.98,149.06,31320.0,137.4613,137.4706,137.3323,137.406,31320.0
2022-03-18 14:35:00,149.05,149.24,149.05,149.18,25789.0,137.3968,137.572,137.3968,137.5166,25789.0
2022-03-18 14:40:00,149.18,149.22,149.0,149.05,35920.0,137.5166,137.5535,137.3507,137.3968,35920.0
2022-03-18 14:45:00,149.05,149.17,149.04,149.05,28954.0,137.3968,137.5074,137.3876,137.3968,28954.0
2022-03-18 14:50:00,149.05,149.15,149.05,149.08,24338.0,137.3968,137.489,137.3968,137.4245,24338.0
2022-03-18 14:55:00,149.09,149.1,148.92,149.01,29863.0,137.4337,137.4429,137.277,137.3599,29863.0
2022-03-18 15:00:00,149.0,149.2,148.97,149.12,31202.0,137.3507,137.5351,137.3231,137.4613,31202.0
2022-03-18 15:05:00,149.12,149.24,149.09,149.24,31091.0,137.4613,137.572,137.4337,137.572,31091.0
2022-03-18 15:10:00,149.25,149.26,149.09,149.16,36726.0,137.5812,137.5904,137.4337,137.4982,36726.0
2022-03-18 15:15:00,149.14,149.19,149.04,149.19,38118.0,137.4798,137.5259,137.3876,137.5259,38118.0
2022-03-18 15:20:00,149.18,149.38,149.14,149.31,49591.0,137.5166,137.701,137.4798,137.6365,49591.0
2022-03-18 15:25:00,149.32,149.46,149.29,149.34,41641.0,137.6457,137.7748,137.618,137.6641,41641.0
2022-03-18 15:30:00,149.34,149.61,149.31,149.56,56624.0,137.6641,137.913,137.6365,137.8669,56624.0
2022-03-18 15:35:00,149.56,149.59,149.3,149.33,70205.0,137.8669,137.8946,137.6273,137.6549,70205.0
2022-03-18 15:40:00,149.32,149.57,149.29,149.56,78413.0,137.6457,137.8762,137.618,137.8669,78413.0
2022-03-18 15:45:00,149.56,149.76,149.53,149.64,101509.0,137.8669,138.0513,137.8393,137.9407,101509.0
2022-03-18 15:50:00,149.66,149.88,149.52,149.87,340684.0,137.9591,138.1619,137.8301,138.1527,340684.0
2022-03-18 15:55:00,149.84,150.29,149.65,150.04,1026681.0,138.125,138.5399,137.9499,138.3094,1026681.0
2022-03-21 09:30:00,150.44,151.0,150.01,150.99,178093.0,138.6781,139.1944,138.2818,139.1851,178093.0
2022-03-21 09:35:00,151.0,151.42,150.94,151.06,50307.0,139.1944,139.5815,139.139,139.2497,50307.0
2022-03-21 09:40:00,151.07,151.21,150.34,150.47,63337.0,139.2589,139.3879,138.586,138.7058,63337.0
2022-03-21 09:45:00,150.46,150.86,150.42,150.61,53918.0,138.6966,139.0653,138.6597,138.8348,53918.0
2022-03-21 09:50:00,150.63,150.81,150.33,150.69,65231.0,138.8533,139.0192,138.5767,138.9086,65231.0
2022-03-21 09:55:00,150.71,150.97,150.39,150.48,45431.0,138.927,139.1667,138.632,138.715,45431.0
2022-03-21 10:00:00,150.48,150.52,150.23,150.34,37565.0,138.715,138.7519,138.4846,138.586,37565.0
2022-03-21 10:05:00,150.38,150.49,149.99,150.1,35625.0,138.6228,138.7242,138.2633,138.3647,35625.0
2022-03-21 10:10:00,150.15,150.23,149.93,150.13,64793.0,138.4108,138.4846,138.208,138.3924,64793.0
2022-03-21 10:15:00,150.13,150.54,149.99,150.42,35854.0,138.3924,138.7703,138.2633,138.6597,35854.0
2022-03-21 10:20:00,150.44,150.58,150.37,150.43,34881.0,138.6781,138.8072,138.6136,138.6689,34881.0
2022-03-21 10:25:00,150.45,150.68,150.37,150.66,26163.0,138.6874,138.8994,138.6136,138.8809,26163.0
2022-03-21 10:30:00,150.69,150.9,150.6,150.82,64447.0,138.9086,139.1022,138.8256,139.0284,64447.0
2022-03-21 10:35:00,150.83,150.99,150.51,150.53,30210.0,139.0376,139.1851,138.7427,138.7611,30210.0
2022-03-21 10:40:00,150.54,150.62,150.42,150.56,22516.0,138.7703,138.8441,138.6597,138.7888,22516.0
2022-03-21 10:45:00,150.54,150.54,150.35,150.4,18573.0,138.7703,138.7703,138.5952,138.6413,18573.0
2022-03-21 10:50:00,150.41,150.88,150.41,150.88,82579.0,138.6505,139.0837,138.6505,139.0837,82579.0
2022-03-21 10:55:00,150.88,150.98,150.6,150.64,35613.0,139.0837,139.1759,138.8256,138.8625,35613.0
2022-03-21 11:00:00,150.64,150.67,150.29,150.34,35408.0,138.8625,138.8902,138.5399,138.586,35408.0
2022-03-21 11:05:00,150.33,150.48,150.15,150.24,48078.0,138.5767,138.715,138.4108,138.4938,48078.0
2022-03-21 11:10:00,150.28,150.29,150.13,150.22,23131.0,138.5306,138.5399,138.3924,138.4753,23131.0
2022-03-21 11:15:00,150.2,150.3,150.02,150.05,34296.0,138.4569,138.5491,138.291,138.3186,34296.0
2022-03-21 11:20:00,150.07,150.11,149.91,150.06,19545.0,138.3371,138.3739,138.1896,138.3278,19545.0
2022-03-21 11:25:00,150.06,150.15,149.97,150.09,20094.0,138.3278,138.4108,138.2449,138.3555,20094.0
2022-03-21 11:30:00,150.11,150.28,150.09,150.2,23828.0,138.3739,138.5306,138.3555,138.4569,23828.0
2022-03-21 11:35:00,150.16,150.2,149.98,150.03,26961.0,138.42,138.4569,138.2541,138.3002,26961.0
2022-03-21 11:40:00,150.02,150.17,149.81,149.86,26724.0,138.291,138.4292,138.0974,138.1435,26724.0
2022-03-21 11:45:00,149.82,149.94,149.82,149.85,16923.0,138.1066,138.2172,138.1066,138.1343,16923.0
2022-03-21 11:50:00,149.86,149.89,149.62,149.65,29428.0,138.1435,138.1711,137.9222,137.9499,29428.0
2022-03-21 11:55:00,149.63,149.67,149.32,149.56,44743.0,137.9315,137.9683,137.6457,137.8669,44743.0
2022-03-21 12:00:00,149.54,149.62,149.46,149.55,53156.0,137.8485,137.9222,137.7748,137.8577,53156.0
2022-03-21 12:05:00,149.57,149.66,149.42,149.66,27966.0,137.8762,137.9591,137.7379,137.9591,27966.0
2022-03-21 12:10:00,149.7,149.74,149.61,149.7,16288.0,137.996,138.0329,137.913,137.996,16288.0
2022-03-21 12:15:00,149.7,149.9,149.7,149.84,20615.0,137.996,138.1804,137.996,138.125,20615.0
2022-03-21 12:20:00,149.85,149.95,149.77,149.92,25884.0,138.1343,138.2264,138.0605,138.1988,25884.0
2022-03-21 12:25:00,149.93,150.0,149.84,149.94,28799.0,138.208,138.2725,138.125,138.2172,28799.0
2022-03-21 12:30:00,149.94,149.94,149.47,149.59,56983.0,138.2172,138.2172,137.784,137.8946,56983.0
2022-03-21 12:35:00,149.58,149.65,149.43,149.63,23319.0,137.8854,137.9499,137.7471,137.9315,23319.0
2022-03-21 12:40:00,149.64,149.72,149.53,149.59,17079.0,137.9407,138.0144,137.8393,137.8946,17079.0
2022-03-21 12:45:00,149.6,149.62,149.39,149.53,24660.0,137.9038,137.9222,137.7102,137.8393,24660.0
2022-03-21 12:50:00,149.51,149.51,149.24,149.27,30621.0,137.8208,137.8208,137.572,137.5996,30621.0
2022-03-21 12:55:00,149.24,149.52,149.23,149.49,21546.0,137.572,137.8301,137.5627,137.8024,21546.0
2022-03-21 13:00:00,149.5,149.65,149.43,149.59,26228.0,137.8116,137.9499,137.7471,137.8946,26228.0
2022-03-21 13:05:00,149.61,149.77,149.59,149.77,23373.0,137.913,138.0605,137.8946,138.0605,23373.0
2022-03-21 13:10:00,149.76,149.96,149.64,149.93,40908.0,138.0513,138.2357,137.9407,138.208,40908.0
2022-03-21 13:15:00,149.92,150.09,149.86,149.93,54661.0,138.1988,138.3555,138.1435,138.208,54661.0
2022-03-21 13:20:00,149.95,150.22,149.94,150.21,25737.0,138.2264,138.4753,138.2172,138.4661,25737.0
2022-03-21 13:25:00,150.21,150.34,150.18,150.22,29465.0,138.4661,138.586,138.4385,138.4753,29465.0
2022-03-21 13:30:00,150.22,150.42,150.2,150.34,31355.0,138.4753,138.6597,138.4569,138.586,31355.0
2022-03-21 13:35:00,150.31,150.52,150.24,150.5,30020.0,138.5583,138.7519,138.4938,138.7334,30020.0
2022-03-21 13:40:00,150.48,150.48,150.31,150.44,23503.0,138.715,138.715,138.5583,138.6781,23503.0
2022-03-21 13:45:00,150.46,150.48,150.29,150.34,24221.0,138.6966,138.715,138.5399,138.586,24221.0
2022-03-21 13:50:00,150.34,150.36,150.23,150.24,28445.0,138.586,138.6044,138.4846,138.4938,28445.0
2022-03-21 13:55:00,150.26,150.26,150.03,150.11,31909.0,138.5122,138.5122,138.3002,138.3739,31909.0
2022-03-21 14:00:00,150.12,150.15,149.94,150.07,37232.0,138.3832,138.4108,138.2172,138.3371,37232.0
2022-03-21 14:05:00,150.05,150.15,149.99,150.06,24380.0,138.3186,138.4108,138.2633,138.3278,24380.0
2022-03-21 14:10:00,150.11,150.12,149.95,149.98,35467.0,138.3739,138.3832,138.2264,138.2541,35467.0
2022-03-21 14:15:00,149.97,150.12,149.97,150.12,24184.0,138.2449,138.3832,138.2449,138.3832,24184.0
2022-03-21 14:20:00,150.12,150.32,150.07,150.26,28790.0,138.3832,138.5675,138.3371,138.5122,28790.0
2022-03-21 14:25:00,150.26,150.3,150.17,150.17,37236.0,138.5122,138.5491,138.4292,138.4292,37236.0
2022-03-21 14:30:00,150.16,150.3,150.14,150.28,32091.0,138.42,138.5491,138.4016,138.5306,32091.0
2022-03-21 14:35:00,150.28,150.38,150.26,150.34,28001.0,138.5306,138.6228,138.5122,138.586,28001.0
2022-03-21 14:40:00,150.33,150.37,150.19,150.32,30403.0,138.5767,138.6136,138.4477,138.5675,30403.0
2022-03-21 14:45:00,150.33,150.48,150.27,150.34,28468.0,138.5767,138.715,138.5214,138.586,28468.0
2022-03-21 14:50:00,150.33,150.47,150.28,150.36,22120.0,138.5767,138.7058,138.5306,138.6044,22120.0
2022-03-21 14:55:00,150.36,150.45,150.3,150.34,49859.0,138.6044,138.6874,138.5491,138.586,49859.0
2022-03-21 15:00:00,150.34,150.4,150.25,150.34,41260.0,138.586,138.6413,138.503,138.586,41260.0
2022-03-21 15:05:00,150.32,150.44,150.25,150.28,33632.0,138.5675,138.6781,138.503,138.5306,33632.0
2022-03-21 15:10:00,150.29,150.35,150.18,150.26,25144.0,138.5399,138.5952,138.4385,138.5122,25144.0
2022-03-21 15:15:00,150.26,150.37,150.15,150.15,26928.0,138.5122,138.6136,138.4108,138.4108,26928.0
2022-03-21 15:20:00,150.18,150.3,150.12,150.3,21036.0,138.4385,138.5491,138.3832,138.5491,21036.0
2022-03-21 15:25:00,150.3,150.43,150.3,150.39,43318.0,138.5491,138.6689,138.5491,138.632,43318.0
2022-03-21 15:30:00,150.39,150.42,150.15,150.21,29141.0,138.632,138.6597,138.4108,138.4661,29141.0
2022-03-21 15:35:00,150.22,150.34,150.19,150.34,31019.0,138.4753,138.586,138.4477,138.586,31019.0
2022-03-21 15:40:00,150.34,150.37,150.2,150.29,40236.0,138.586,138.6136,138.4569,138.5399,40236.0
2022-03-21 15:45:00,150.28,150.4,150.24,150.33,51265.0,138.5306,138.6413,138.4938,138.5767,51265.0
2022-03-21 15:50:00,150.31,150.57,150.21,150.45,127076.0,138.5583,138.798,138.4661,138.6874,127076.0
2022-03-21 15:55:00,150.43,150.74,150.35,150.72,259986.0,138.6689,138.9547,138.5952,138.9362,259986.0
2022-03-22 09:30:00,153.43,153.61,151.75,151.88,231856.0,141.4344,141.6003,139.8857,140.0056,231856.0
2022-03-22 09:35:00,151.87,151.97,151.04,151.19,139406.0,139.9963,140.0885,139.2312,139.3695,139406.0
2022-03-22 09:40:00,151.19,152.19,151.17,151.75,109077.0,139.3695,140.2913,139.3511,139.8857,109077.0
2022-03-22 09:45:00,151.73,152.22,151.6,152.09,82505.0,139.8673,140.319,139.7474,140.1991,82505.0
2022-03-22 09:50:00,152.14,152.19,151.56,151.56,33550.0,140.2452,140.2913,139.7106,139.7106,33550.0
2022-03-22 09:55:00,151.55,151.68,151.38,151.48,45106.0,139.7014,139.8212,139.5446,139.6368,45106.0
2022-03-22 10:00:00,151.48,151.5,151.04,151.17,41390.0,139.6368,139.6553,139.2312,139.3511,41390.0
2022-03-22 10:05:00,151.14,151.17,150.85,150.88,42462.0,139.3234,139.3511,139.0561,139.0837,42462.0
2022-03-22 10:10:00,150.89,151.24,150.89,151.1,33907.0,139.093,139.4156,139.093,139.2865,33907.0
2022-03-22 10:15:00,151.1,151.21,150.66,150.73,36313.0,139.2865,139.3879,138.8809,138.9455,36313.0
2022-03-22 10:20:00,150.76,150.79,150.63,150.69,33213.0,138.9731,139.0008,138.8533,138.9086,33213.0
2022-03-22 10:25:00,150.67,150.92,150.52,150.59,66591.0,138.8902,139.1206,138.7519,138.8164,66591.0
2022-03-22 10:30:00,150.6,150.74,150.52,150.56,80199.0,138.8256,138.9547,138.7519,138.7888,80199.0
2022-03-22 10:35:00,150.58,151.02,150.58,151.02,37982.0,138.8072,139.2128,138.8072,139.2128,37982.0
2022-03-22 10:40:00,151.01,151.4,150.98,151.29,35645.0,139.2036,139.5631,139.1759,139.4617,35645.0
2022-03-22 10:45:00,151.33,151.33,150.99,151.12,28918.0,139.4986,139.4986,139.1851,139.305,28918.0
2022-03-22 10:50:00,151.11,151.23,151.01,151.12,24266.0,139.2958,139.4064,139.2036,139.305,24266.0
2022-03-22 10:55:00,151.15,151.17,150.99,151.11,24822.0,139.3326,139.3511,139.1851,139.2958,24822.0
2022-03-22 11:00:00,151.12,151.12,150.7,150.72,31096.0,139.305,139.305,138.9178,138.9362,31096.0
2022-03-22 11:05:00,150.7,150.92,150.7,150.91,29528.0,138.9178,139.1206,138.9178,139.1114,29528.0
2022-03-22 11:10:00,150.91,151.1,150.84,150.97,19127.0,139.1114,139.2865,139.0469,139.1667,19127.0
2022-03-22 11:15:00,150.95,151.14,150.91,151.13,15130.0,139.1483,139.3234,139.1114,139.3142,15130.0
2022-03-22 11:20:00,151.14,151.38,151.14,151.19,34437.0,139.3234,139.5446,139.3234,139.3695,34437.0
2022-03-22 11:25:00,151.19,151.21,150.98,151.06,29889.0,139.3695,139.3879,139.1759,139.2497,29889.0
2022-03-22 11:30:00,151.06,151.3,151.01,151.14,30999.0,139.2497,139.4709,139.2036,139.3234,30999.0
2022-03-22 11:35:00,151.15,151.15,151.0,151.11,18683.0,139.3326,139.3326,139.1944,139.2958,18683.0
2022-03-22 11:40:00,151.09,151.13,150.76,150.83,23509.0,139.2773,139.3142,138.9731,139.0376,23509.0
2022-03-22 11:45:00,150.79,151.05,150.77,150.99,25641.0,139.0008,139.2404,138.9823,139.1851,25641.0
2022-03-22 11:50:00,150.96,151.17,150.9,151.16,22511.0,139.1575,139.3511,139.1022,139.3418,22511.0
2022-03-22 11:55:00,151.16,151.47,151.16,151.4,40324.0,139.3418,139.6276,139.3418,139.5631,40324.0
2022-03-22 12:00:00,151.4,151.45,151.29,151.38,37899.0,139.5631,139.6092,139.4617,139.5446,37899.0
2022-03-22 12:05:00,151.36,151.41,151.11,151.13,44590.0,139.5262,139.5723,139.2958,139.3142,44590.0
2022-03-22 12:10:00,151.11,151.12,150.99,151.07,32331.0,139.2958,139.305,139.1851,139.2589,32331.0
2022-03-22 12:15:00,151.07,151.25,151.05,151.17,27137.0,139.2589,139.4248,139.2404,139.3511,27137.0
2022-03-22 12:20:00,151.15,151.22,151.07,151.22,24929.0,139.3326,139.3972,139.2589,139.3972,24929.0
2022-03-22 12:25:00,151.19,151.31,151.09,151.09,19306.0,139.3695,139.4801,139.2773,139.2773,19306.0
2022-03-22 12:30:00,151.1,151.34,150.99,151.34,30619.0,139.2865,139.5078,139.1851,139.5078,30619.0
2022-03-22 12:35:00,151.3,151.31,151.08,151.17,24824.0,139.4709,139.4801,139.2681,139.3511,24824.0
2022-03-22 12:40:00,151.16,151.2,151.0,151.0,20604.0,139.3418,139.3787,139.1944,139.1944,20604.0
2022-03-22 12:45:00,150.99,151.3,150.99,151.21,47178.0,139.1851,139.4709,139.1851,139.3879,47178.0
2022-03-22 12:50:00,151.22,151.37,151.19,151.35,13359.0,139.3972,139.5354,139.3695,139.517,13359.0
2022-03-22 12:55:00,151.34,151.43,151.27,151.43,15379.0,139.5078,139.5907,139.4432,139.5907,15379.0
2022-03-22 13:00:00,151.44,151.48,151.39,151.43,15368.0,139.6,139.6368,139.5539,139.5907,15368.0
2022-03-22 13:05:00,151.43,151.57,151.43,151.57,21198.0,139.5907,139.7198,139.5907,139.7198,21198.0
2022-03-22 13:10:00,151.57,151.59,151.48,151.59,15118.0,139.7198,139.7382,139.6368,139.7382,15118.0
2022-03-22 13:15:00,151.61,151.67,151.38,151.39,15345.0,139.7567,139.812,139.5446,139.5539,15345.0
2022-03-22 13:20:00,151.39,151.49,151.34,151.45,47381.0,139.5539,139.646,139.5078,139.6092,47381.0
2022-03-22 13:25:00,151.45,151.48,151.3,151.4,26814.0,139.6092,139.6368,139.4709,139.5631,26814.0
2022-03-22 13:30:00,151.39,151.53,151.38,151.53,22337.0,139.5539,139.6829,139.5446,139.6829,22337.0
2022-03-22 13:35:00,151.53,151.53,151.37,151.44,41386.0,139.6829,139.6829,139.5354,139.6,41386.0
2022-03-22 13:40:00,151.44,151.63,151.43,151.63,59476.0,139.6,139.7751,139.5907,139.7751,59476.0
2022-03-22 13:45:00,151.63,151.78,151.6,151.69,29306.0,139.7751,139.9134,139.7474,139.8304,29306.0
2022-03-22 13:50:00,151.67,151.76,151.64,151.74,16247.0,139.812,139.8949,139.7843,139.8765,16247.0
2022-03-22 13:55:00,151.74,151.87,151.69,151.77,25069.0,139.8765,139.9963,139.8304,139.9042,25069.0
2022-03-22 14:00:00,151.79,151.81,151.7,151.7,14517.0,139.9226,139.941,139.8396,139.8396,14517.0
2022-03-22 14:05:00,151.67,151.73,151.53,151.54,23112.0,139.812,139.8673,139.6829,139.6921,23112.0
2022-03-22 14:10:00,151.51,151.6,151.48,151.51,19564.0,139.6645,139.7474,139.6368,139.6645,19564.0
2022-03-22 14:15:00,151.5,151.52,151.35,151.4,11431.0,139.6553,139.6737,139.517,139.5631,11431.0
2022-03-22 14:20:00,151.41,151.42,151.27,151.27,22152.0,139.5723,139.5815,139.4432,139.4432,22152.0
2022-03-22 14:25:00,151.28,151.3,151.16,151.23,27947.0,139.4525,139.4709,139.3418,139.4064,27947.0
2022-03-22 14:30:00,151.23,151.39,151.2,151.39,22689.0,139.4064,139.5539,139.3787,139.5539,22689.0
2022-03-22 14:35:00,151.36,151.41,151.32,151.38,14463.0,139.5262,139.5723,139.4893,139.5446,14463.0
2022-03-22 14:40:00,151.36,151.41,151.28,151.34,18605.0,139.5262,139.5723,139.4525,139.5078,18605.0
2022-03-22 14:45:00,151.34,151.35,151.15,151.16,17384.0,139.5078,139.517,139.3326,139.3418,17384.0
2022-03-22 14:50:00,151.15,151.35,151.12,151.28,13680.0,139.3326,139.517,139.305,139.4525,13680.0
2022-03-22 14:55:00,151.29,151.37,151.19,151.19,16812.0,139.4617,139.5354,139.3695,139.3695,16812.0
2022-03-22 15:00:00,151.19,151.39,151.16,151.33,31998.0,139.3695,139.5539,139.3418,139.4986,31998.0
2022-03-22 15:05:00,151.33,151.41,151.31,151.36,36058.0,139.4986,139.5723,139.4801,139.5262,36058.0
2022-03-22 15:10:00,151.36,151.41,151.28,151.41,22927.0,139.5262,139.5723,139.4525,139.5723,22927.0
2022-03-22 15:15:00,151.41,151.67,151.4,151.55,35940.0,139.5723,139.812,139.5631,139.7014,35940.0
2022-03-22 15:20:00,151.54,151.81,151.53,151.68,32368.0,139.6921,139.941,139.6829,139.8212,32368.0
2022-03-22 15:25:00,151.69,151.75,151.61,151.68,32596.0,139.8304,139.8857,139.7567,139.8212,32596.0
2022-03-22 15:30:00,151.69,151.86,151.68,151.85,38961.0,139.8304,139.9871,139.8212,139.9779,38961.0
2022-03-22 15:35:00,151.86,151.96,151.79,151.83,50367.0,139.9871,140.0793,139.9226,139.9595,50367.0
2022-03-22 15:40:00,151.82,151.93,151.8,151.93,68170.0,139.9502,140.0516,139.9318,140.0516,68170.0
2022-03-22 15:45:00,151.93,152.24,151.86,152.2,96593.0,140.0516,140.3374,139.9871,140.3005,96593.0
2022-03-22 15:50:00,152.21,152.23,151.7,151.78,168869.0,140.3098,140.3282,139.8396,139.9134,168869.0
2022-03-22 15:55:00,151.8,151.99,151.71,151.88,412474.0,139.9318,140.107,139.8488,140.0056,412474.0
2022-03-23 09:30:00,152.2,152.34,151.54,152.09,236986.0,140.3005,140.4296,139.6921,140.1991,236986.0
2022-03-23 09:35:00,152.05,152.36,151.64,151.85,105108.0,140.1623,140.448,139.7843,139.9779,105108.0
2022-03-23 09:40:00,151.87,152.05,151.5,151.52,55589.0,139.9963,140.1623,139.6553,139.6737,55589.0
2022-03-23 09:45:00,151.58,152.1,151.57,152.06,60684.0,139.729,140.2084,139.7198,140.1715,60684.0
2022-03-23 09:50:00,152.08,152.53,151.89,152.49,36165.0,140.1899,140.6047,140.0148,140.5679,36165.0
2022-03-23 09:55:00,152.51,153.01,152.48,153.01,48577.0,140.5863,141.0472,140.5586,141.0472,48577.0
2022-03-23 10:00:00,152.97,153.0,152.5,152.8,107499.0,141.0103,141.038,140.5771,140.8536,107499.0
2022-03-23 10:05:00,152.83,152.83,152.48,152.67,40726.0,140.8813,140.8813,140.5586,140.7338,40726.0
2022-03-23 10:10:00,152.67,152.7,152.34,152.57,48205.0,140.7338,140.7614,140.4296,140.6416,48205.0
2022-03-23 10:15:00,152.55,152.62,151.97,152.03,27908.0,140.6232,140.6877,140.0885,140.1438,27908.0
2022-03-23 10:20:00,152.04,152.27,152.02,152.25,34251.0,140.153,140.3651,140.1346,140.3466,34251.0
2022-03-23 10:25:00,152.27,152.46,152.2,152.23,39518.0,140.3651,140.5402,140.3005,140.3282,39518.0
2022-03-23 10:30:00,152.2,152.28,152.07,152.11,30010.0,140.3005,140.3743,140.1807,140.2176,30010.0
2022-03-23 10:35:00,152.12,152.2,151.74,151.74,26399.0,140.2268,140.3005,139.8765,139.8765,26399.0
2022-03-23 10:40:00,151.75,151.78,151.6,151.68,35921.0,139.8857,139.9134,139.7474,139.8212,35921.0
2022-03-23 10:45:00,151.68,151.87,151.66,151.83,15575.0,139.8212,139.9963,139.8028,139.9595,15575.0
2022-03-23 10:50:00,151.8,151.8,151.35,151.45,22928.0,139.9318,139.9318,139.517,139.6092,22928.0
2022-03-23 10:55:00,151.47,151.54,151.21,151.3,17582.0,139.6276,139.6921,139.3879,139.4709,17582.0
2022-03-23 11:00:00,151.29,151.43,151.28,151.31,15808.0,139.4617,139.5907,139.4525,139.4801,15808.0
2022-03-23 11:05:00,151.32,151.33,151.05,151.24,19179.0,139.4893,139.4986,139.2404,139.4156,19179.0
2022-03-23 11:10:00,151.23,151.24,151.05,151.17,21034.0,139.4064,139.4156,139.2404,139.3511,21034.0
2022-03-23 11:15:00,151.19,151.29,151.15,151.28,11550.0,139.3695,139.4617,139.3326,139.4525,11550.0
2022-03-23 11:20:00,151.32,151.33,150.98,151.08,16269.0,139.4893,139.4986,139.1759,139.2681,16269.0
2022-03-23 11:25:00,151.1,151.24,151.03,151.22,14368.0,139.2865,139.4156,139.222,139.3972,14368.0
2022-03-23 11:30:00,151.2,151.24,151.03,151.03,16956.0,139.3787,139.4156,139.222,139.222,16956.0
2022-03-23 11:35:00,151.05,151.06,150.81,150.88,29443.0,139.2404,139.2497,139.0192,139.0837,29443.0
2022-03-23 11:40:00,150.91,150.99,150.8,150.96,18166.0,139.1114,139.1851,139.01,139.1575,18166.0
2022-03-23 11:45:00,150.97,151.21,150.97,151.17,17774.0,139.1667,139.3879,139.1667,139.3511,17774.0
2022-03-23 11:50:00,151.17,151.2,151.02,151.11,11615.0,139.3511,139.3787,139.2128,139.2958,11615.0
2022-03-23 11:55:00,151.14,151.15,150.89,150.91,12191.0,139.3234,139.3326,139.093,139.1114,12191.0
2022-03-23 12:00:00,150.94,151.12,150.88,150.96,26678.0,139.139,139.305,139.0837,139.1575,26678.0
2022-03-23 12:05:00,150.95,151.11,150.95,151.09,11972.0,139.1483,139.2958,139.1483,139.2773,11972.0
2022-03-23 12:10:00,151.1,151.11,150.83,150.85,32713.0,139.2865,139.2958,139.0376,139.0561,32713.0
2022-03-23 12:15:00,150.86,150.88,150.76,150.79,25377.0,139.0653,139.0837,138.9731,139.0008,25377.0
2022-03-23 12:20:00,150.78,150.97,150.69,150.96,21143.0,138.9916,139.1667,138.9086,139.1575,21143.0
2022-03-23 12:25:00,150.94,151.14,150.93,151.14,13956.0,139.139,139.3234,139.1298,139.3234,13956.0
2022-03-23 12:30:00,151.14,151.19,151.06,151.15,18899.0,139.3234,139.3695,139.2497,139.3326,18899.0
2022-03-23 12:35:00,151.15,151.31,151.15,151.27,19693.0,139.3326,139.4801,139.3326,139.4432,19693.0
2022-03-23 12:40:00,151.27,151.42,151.22,151.29,19692.0,139.4432,139.5815,139.3972,139.4617,19692.0
2022-03-23 12:45:00,151.26,151.27,151.16,151.18,16131.0,139.434,139.4432,139.3418,139.3603,16131.0
2022-03-23 12:50:00,151.18,151.18,151.09,151.12,16441.0,139.3603,139.3603,139.2773,139.305,16441.0
2022-03-23 12:55:00,151.15,151.22,151.08,151.17,17916.0,139.3326,139.3972,139.2681,139.3511,17916.0
2022-03-23 13:00:00,151.2,151.32,151.16,151.29,13617.0,139.3787,139.4893,139.3418,139.4617,13617.0
2022-03-23 13:05:00,151.33,151.35,151.23,151.27,15146.0,139.4986,139.517,139.4064,139.4432,15146.0
2022-03-23 13:10:00,151.3,151.32,151.12,151.17,14510.0,139.4709,139.4893,139.305,139.3511,14510.0
2022-03-23 13:15:00,151.19,151.27,151.15,151.21,17294.0,139.3695,139.4432,139.3326,139.3879,17294.0
2022-03-23 13:20:00,151.18,151.46,151.16,151.45,17436.0,139.3603,139.6184,139.3418,139.6092,17436.0
2022-03-23 13:25:00,151.42,151.65,151.34,151.51,16958.0,139.5815,139.7935,139.5078,139.6645,16958.0
2022-03-23 13:30:00,151.52,151.56,151.39,151.46,19644.0,139.6737,139.7106,139.5539,139.6184,19644.0
2022-03-23 13:35:00,151.49,151.52,151.36,151.36,10498.0,139.646,139.6737,139.5262,139.5262,10498.0
2022-03-23 13:40:00,151.37,151.45,151.33,151.45,13364.0,139.5354,139.6092,139.4986,139.6092,13364.0
2022-03-23 13:45:00,151.45,151.56,151.42,151.49,16169.0,139.6092,139.7106,139.5815,139.646,16169.0
2022-03-23 13:50:00,151.52,151.56,151.42,151.49,18752.0,139.6737,139.7106,139.5815,139.646,18752.0
2022-03-23 13:55:00,151.51,151.58,151.42,151.47,18781.0,139.6645,139.729,139.5815,139.6276,18781.0
2022-03-23 14:00:00,151.47,151.59,151.41,151.59,14920.0,139.6276,139.7382,139.5723,139.7382,14920.0
2022-03-23 14:05:00,151.6,151.74,151.6,151.72,16123.0,139.7474,139.8765,139.7474,139.8581,16123.0
2022-03-23 14:10:00,151.72,151.78,151.62,151.62,19112.0,139.8581,139.9134,139.7659,139.7659,19112.0
2022-03-23 14:15:00,151.64,151.69,151.56,151.6,14726.0,139.7843,139.8304,139.7106,139.7474,14726.0
2022-03-23 14:20:00,151.62,151.8,151.59,151.7,11977.0,139.7659,139.9318,139.7382,139.8396,11977.0
2022-03-23 14:25:00,151.67,151.8,151.64,151.77,13457.0,139.812,139.9318,139.7843,139.9042,13457.0
2022-03-23 14:30:00,151.75,151.76,151.51,151.6,14174.0,139.8857,139.8949,139.6645,139.7474,14174.0
2022-03-23 14:35:00,151.52,151.56,151.44,151.47,25480.0,139.6737,139.7106,139.6,139.6276,25480.0
2022-03-23 14:40:00,151.45,151.53,151.42,151.48,29923.0,139.6092,139.6829,139.5815,139.6368,29923.0
2022-03-23 14:45:00,151.44,151.49,151.36,151.41,16868.0,139.6,139.646,139.5262,139.5723,16868.0
2022-03-23 14:50:00,151.41,151.46,151.34,151.43,18817.0,139.5723,139.6184,139.5078,139.5907,18817.0
2022-03-23 14:55:00,151.45,151.48,151.36,151.4,22829.0,139.6092,139.6368,139.5262,139.5631,22829.0
2022-03-23 15:00:00,151.42,151.51,151.37,151.47,17387.0,139.5815,139.6645,139.5354,139.6276,17387.0
2022-03-23 15:05:00,151.47,151.48,151.36,151.4,16219.0,139.6276,139.6368,139.5262,139.5631,16219.0
2022-03-23 15:10:00,151.39,151.46,151.35,151.44,19220.0,139.5539,139.6184,139.517,139.6,19220.0
2022-03-23 15:15:00,151.45,151.55,151.41,151.47,33043.0,139.6092,139.7014,139.5723,139.6276,33043.0
2022-03-23 15:20:00,151.46,151.47,151.4,151.4,20720.0,139.6184,139.6276,139.5631,139.5631,20720.0
2022-03-23 15:25:00,151.41,151.51,151.41,151.47,20359.0,139.5723,139.6645,139.5723,139.6276,20359.0
2022-03-23 15:30:00,151.43,151.43,151.29,151.33,32472.0,139.5907,139.5907,139.4617,139.4986,32472.0
2022-03-23 15:35:00,151.32,151.33,151.03,151.03,49783.0,139.4893,139.4986,139.222,139.222,49783.0
2022-03-23 15:40:00,151.02,151.2,150.91,151.19,52671.0,139.2128,139.3787,139.1114,139.3695,52671.0
2022-03-23 15:45:00,151.18,151.21,150.95,151.02,61474.0,139.3603,139.3879,139.1483,139.2128,61474.0
2022-03-23 15:50:00,151.03,151.03,150.79,150.8,85446.0,139.222,139.222,139.0008,139.01,85446.0
2022-03-23 15:55:00,150.79,151.0,150.72,150.82,218838.0,139.0008,139.1944,138.9362,139.0284,218838.0
2022-03-24 09:30:00,150.89,151.0,150.46,150.64,110427.0,139.093,139.1944,138.6966,138.8625,110427.0
2022-03-24 09:35:00,150.62,151.11,150.56,150.77,21426.0,138.8441,139.2958,138.7888,138.9823,21426.0
2022-03-24 09:40:00,150.82,150.84,150.46,150.56,36053.0,139.0284,139.0469,138.6966,138.7888,36053.0
2022-03-24 09:45:00,150.58,151.1,150.54,151.09,44576.0,138.8072,139.2865,138.7703,139.2773,44576.0
2022-03-24 09:50:00,151.06,151.12,150.4,150.6,27019.0,139.2497,139.305,138.6413,138.8256,27019.0
2022-03-24 09:55:00,150.56,150.59,150.32,150.43,18427.0,138.7888,138.8164,138.5675,138.6689,18427.0
2022-03-24 10:00:00,150.4,150.42,150.16,150.23,25116.0,138.6413,138.6597,138.42,138.4846,25116.0
2022-03-24 10:05:00,150.2,150.64,150.18,150.56,36574.0,138.4569,138.8625,138.4385,138.7888,36574.0
2022-03-24 10:10:00,150.57,151.19,150.57,151.13,51591.0,138.798,139.3695,138.798,139.3142,51591.0
2022-03-24 10:15:00,151.17,151.44,151.17,151.37,28327.0,139.3511,139.6,139.3511,139.5354,28327.0
2022-03-24 10:20:00,151.37,151.56,151.36,151.39,41234.0,139.5354,139.7106,139.5262,139.5539,41234.0
2022-03-24 10:25:00,151.4,151.44,151.2,151.21,32662.0,139.5631,139.6,139.3787,139.3879,32662.0
2022-03-24 10:30:00,151.23,151.39,151.17,151.25,28267.0,139.4064,139.5539,139.3511,139.4248,28267.0
2022-03-24 10:35:00,151.26,151.3,151.06,151.11,19783.0,139.434,139.4709,139.2497,139.2958,19783.0
2022-03-24 10:40:00,151.09,151.25,151.08,151.19,30939.0,139.2773,139.4248,139.2681,139.3695,30939.0
2022-03-24 10:45:00,151.16,151.26,151.07,151.13,36470.0,139.3418,139.434,139.2589,139.3142,36470.0
2022-03-24 10:50:00,151.1,151.14,150.96,150.99,15750.0,139.2865,139.3234,139.1575,139.1851,15750.0
2022-03-24 10:55:00,150.97,151.48,150.93,151.13,20420.0,139.1667,139.6368,139.1298,139.3142,20420.0
2022-03-24 11:00:00,151.13,151.54,151.13,151.34,30345.0,139.3142,139.6921,139.3142,139.5078,30345.0
2022-03-24 11:05:00,151.33,151.42,151.24,151.28,16205.0,139.4986,139.5815,139.4156,139.4525,16205.0
2022-03-24 11:10:00,151.29,151.31,151.19,151.23,11318.0,139.4617,139.4801,139.3695,139.4064,11318.0
2022-03-24 11:15:00,151.21,151.34,151.17,151.27,17900.0,139.3879,139.5078,139.3511,139.4432,17900.0
2022-03-24 11:20:00,151.31,151.31,151.09,151.14,19854.0,139.4801,139.4801,139.2773,139.3234,19854.0
2022-03-24 11:25:00,151.14,151.17,151.07,151.14,11815.0,139.3234,139.3511,139.2589,139.3234,11815.0
2022-03-24 11:30:00,151.15,151.19,151.02,151.03,12478.0,139.3326,139.3695,139.2128,139.222,12478.0
2022-03-24 11:35:00,151.03,151.15,150.97,151.12,16027.0,139.222,139.3326,139.1667,139.305,16027.0
2022-03-24 11:40:00,151.12,151.35,151.06,151.35,21274.0,139.305,139.517,139.2497,139.517,21274.0
2022-03-24 11:45:00,151.34,151.34,151.12,151.31,19255.0,139.5078,139.5078,139.305,139.4801,19255.0
2022-03-24 11:50:00,151.3,151.32,151.11,151.14,15822.0,139.4709,139.4893,139.2958,139.3234,15822.0
2022-03-24 11:55:00,151.13,151.16,151.04,151.1,13480.0,139.3142,139.3418,139.2312,139.2865,13480.0
2022-03-24 12:00:00,151.12,151.24,151.1,151.14,38303.0,139.305,139.4156,139.2865,139.3234,38303.0
2022-03-24 12:05:00,151.14,151.22,151.07,151.1,13133.0,139.3234,139.3972,139.2589,139.2865,13133.0
2022-03-24 12:10:00,151.13,151.13,150.93,150.94,10806.0,139.3142,139.3142,139.1298,139.139,10806.0
2022-03-24 12:15:00,150.94,150.94,150.65,150.65,19350.0,139.139,139.139,138.8717,138.8717,19350.0
2022-03-24 12:20:00,150.59,150.67,150.38,150.41,20106.0,138.8164,138.8902,138.6228,138.6505,20106.0
2022-03-24 12:25:00,150.4,150.41,150.25,150.34,23644.0,138.6413,138.6505,138.503,138.586,23644.0
2022-03-24 12:30:00,150.32,150.42,150.27,150.31,20660.0,138.5675,138.6597,138.5214,138.5583,20660.0
2022-03-24 12:35:00,150.33,150.39,150.24,150.31,15833.0,138.5767,138.632,138.4938,138.5583,15833.0
2022-03-24 12:40:00,150.32,150.36,150.26,150.26,11218.0,138.5675,138.6044,138.5122,138.5122,11218.0
2022-03-24 12:45:00,150.25,150.4,150.25,150.36,15319.0,138.503,138.6413,138.503,138.6044,15319.0
2022-03-24 12:50:00,150.37,150.47,150.33,150.41,13882.0,138.6136,138.7058,138.5767,138.6505,13882.0
2022-03-24 12:55:00,150.41,150.41,150.33,150.36,11403.0,138.6505,138.6505,138.5767,138.6044,11403.0
2022-03-24 13:00:00,150.37,150.44,150.25,150.3,17826.0,138.6136,138.6781,138.503,138.5491,17826.0
2022-03-24 13:05:00,150.31,150.48,150.31,150.39,14732.0,138.5583,138.715,138.5583,138.632,14732.0
2022-03-24 13:10:00,150.4,150.48,150.39,150.45,15499.0,138.6413,138.715,138.632,138.6874,15499.0
2022-03-24 13:15:00,150.45,150.45,150.31,150.34,13954.0,138.6874,138.6874,138.5583,138.586,13954.0
2022-03-24 13:20:00,150.36,150.47,150.34,150.43,21322.0,138.6044,138.7058,138.586,138.6689,21322.0
2022-03-24 13:25:00,150.45,150.56,150.38,150.48,30799.0,138.6874,138.7888,138.6228,138.715,30799.0
2022-03-24 13:30:00,150.47,150.55,150.38,150.4,17475.0,138.7058,138.7795,138.6228,138.6413,17475.0
2022-03-24 13:35:00,150.42,150.46,150.35,150.42,17587.0,138.6597,138.6966,138.5952,138.6597,17587.0
2022-03-24 13:40:00,150.43,150.52,150.35,150.46,18320.0,138.6689,138.7519,138.5952,138.6966,18320.0
2022-03-24 13:45:00,150.46,150.67,150.45,150.65,13262.0,138.6966,138.8902,138.6874,138.8717,13262.0
2022-03-24 13:50:00,150.66,150.7,150.54,150.54,11173.0,138.8809,138.9178,138.7703,138.7703,11173.0
2022-03-24 13:55:00,150.53,150.58,150.47,150.47,18322.0,138.7611,138.8072,138.7058,138.7058,18322.0
2022-03-24 14:00:00,150.49,150.57,150.43,150.54,18309.0,138.7242,138.798,138.6689,138.7703,18309.0
2022-03-24 14:05:00,150.54,150.64,150.47,150.58,15890.0,138.7703,138.8625,138.7058,138.8072,15890.0
2022-03-24 14:10:00,150.56,150.71,150.52,150.69,16972.0,138.7888,138.927,138.7519,138.9086,16972.0
2022-03-24 14:15:00,150.67,150.73,150.62,150.67,10318.0,138.8902,138.9455,138.8441,138.8902,10318.0
2022-03-24 14:20:00,150.66,150.69,150.6,150.69,21676.0,138.8809,138.9086,138.8256,138.9086,21676.0
2022-03-24 14:25:00,150.68,150.69,150.5,150.5,15927.0,138.8994,138.9086,138.7334,138.7334,15927.0
2022-03-24 14:30:00,150.49,150.54,150.41,150.42,11004.0,138.7242,138.7703,138.6505,138.6597,11004.0
2022-03-24 14:35:00,150.43,150.53,150.41,150.51,16903.0,138.6689,138.7611,138.6505,138.7427,16903.0
2022-03-24 14:40:00,150.52,150.56,150.45,150.47,7447.0,138.7519,138.7888,138.6874,138.7058,7447.0
2022-03-24 14:45:00,150.45,150.49,150.34,150.43,15787.0,138.6874,138.7242,138.586,138.6689,15787.0
2022-03-24 14:50:00,150.41,150.48,150.38,150.46,14219.0,138.6505,138.715,138.6228,138.6966,14219.0
2022-03-24 14:55:00,150.48,150.54,150.42,150.51,16790.0,138.715,138.7703,138.6597,138.7427,16790.0
2022-03-24 15:00:00,150.49,150.52,150.41,150.43,14109.0,138.7242,138.7519,138.6505,138.6689,14109.0
2022-03-24 15:05:00,150.44,150.62,150.44,150.57,13969.0,138.6781,138.8441,138.6781,138.798,13969.0
2022-03-24 15:10:00,150.58,150.67,150.57,150.67,11219.0,138.8072,138.8902,138.798,138.8902,11219.0
2022-03-24 15:15:00,150.65,150.74,150.61,150.68,11227.0,138.8717,138.9547,138.8348,138.8994,11227.0
2022-03-24 15:20:00,150.7,150.87,150.7,150.8,24360.0,138.9178,139.0745,138.9178,139.01,24360.0
2022-03-24 15:25:00,150.82,150.92,150.79,150.88,18221.0,139.0284,139.1206,139.0008,139.0837,18221.0
2022-03-24 15:30:00,150.9,150.91,150.73,150.75,29663.0,139.1022,139.1114,138.9455,138.9639,29663.0
2022-03-24 15:35:00,150.77,150.89,150.74,150.81,26008.0,138.9823,139.093,138.9547,139.0192,26008.0
2022-03-24 15:40:00,150.82,150.83,150.69,150.79,42125.0,139.0284,139.0376,138.9086,139.0008,42125.0
2022-03-24 15:45:00,150.8,150.91,150.72,150.91,61938.0,139.01,139.1114,138.9362,139.1114,61938.0
2022-03-24 15:50:00,150.92,151.03,150.89,150.91,80584.0,139.1206,139.222,139.093,139.1114,80584.0
2022-03-24 15:55:00,150.92,151.13,150.86,151.07,200043.0,139.1206,139.3142,139.0653,139.2589,200043.0
2022-03-25 09:30:00,151.63,152.26,151.51,152.13,154984.0,139.7751,140.3558,139.6645,140.236,154984.0
2022-03-25 09:35:00,152.12,152.25,151.65,152.09,58037.0,140.2268,140.3466,139.7935,140.1991,58037.0
2022-03-25 09:40:00,152.05,152.12,151.91,152.0,49492.0,140.1623,140.2268,140.0332,140.1162,49492.0
2022-03-25 09:45:00,151.98,152.66,151.9,152.54,67208.0,140.0977,140.7246,140.024,140.614,67208.0
2022-03-25 09:50:00,152.52,152.63,152.47,152.59,50843.0,140.5955,140.6969,140.5494,140.66,50843.0
2022-03-25 09:55:00,152.57,152.98,152.54,152.7,49484.0,140.6416,141.0196,140.614,140.7614,49484.0
2022-03-25 10:00:00,152.66,152.83,152.52,152.83,41984.0,140.7246,140.8813,140.5955,140.8813,41984.0
2022-03-25 10:05:00,152.84,153.1,152.74,153.1,30875.0,140.8905,141.1302,140.7983,141.1302,30875.0
2022-03-25 10:10:00,153.11,153.27,153.03,153.14,36820.0,141.1394,141.2869,141.0656,141.167,36820.0
2022-03-25 10:15:00,153.15,153.51,153.12,153.51,54982.0,141.1763,141.5081,141.1486,141.5081,54982.0
2022-03-25 10:20:00,153.5,153.73,153.38,153.69,41480.0,141.4989,141.7109,141.3883,141.674,41480.0
2022-03-25 10:25:00,153.69,153.87,153.65,153.71,50560.0,141.674,141.84,141.6372,141.6925,50560.0
2022-03-25 10:30:00,153.71,153.89,153.56,153.75,42678.0,141.6925,141.8584,141.5542,141.7294,42678.0
2022-03-25 10:35:00,153.75,153.92,153.71,153.81,37534.0,141.7294,141.8861,141.6925,141.7847,37534.0
2022-03-25 10:40:00,153.83,153.86,153.62,153.77,28147.0,141.8031,141.8308,141.6095,141.7478,28147.0
2022-03-25 10:45:00,153.77,153.77,153.43,153.43,32912.0,141.7478,141.7478,141.4344,141.4344,32912.0
2022-03-25 10:50:00,153.44,153.47,153.3,153.41,39097.0,141.4436,141.4712,141.3145,141.4159,39097.0
2022-03-25 10:55:00,153.45,153.45,153.11,153.11,28762.0,141.4528,141.4528,141.1394,141.1394,28762.0
2022-03-25 11:00:00,153.1,153.19,152.67,152.79,65435.0,141.1302,141.2131,140.7338,140.8444,65435.0
2022-03-25 11:05:00,152.8,152.81,152.36,152.39,35678.0,140.8536,140.8628,140.448,140.4757,35678.0
2022-03-25 11:10:00,152.36,152.44,152.05,152.14,66716.0,140.448,140.5218,140.1623,140.2452,66716.0
2022-03-25 11:15:00,152.16,152.26,151.98,152.01,27877.0,140.2637,140.3558,140.0977,140.1254,27877.0
2022-03-25 11:20:00,152.03,152.09,151.86,151.94,32543.0,140.1438,140.1991,139.9871,140.0609,32543.0
2022-03-25 11:25:00,151.95,151.95,151.59,151.86,25588.0,140.0701,140.0701,139.7382,139.9871,25588.0
2022-03-25 11:30:00,151.88,152.13,151.88,152.08,81229.0,140.0056,140.236,140.0056,140.1899,81229.0
2022-03-25 11:35:00,152.1,152.24,152.02,152.21,19867.0,140.2084,140.3374,140.1346,140.3098,19867.0
2022-03-25 11:40:00,152.19,152.25,151.99,152.06,27534.0,140.2913,140.3466,140.107,140.1715,27534.0
2022-03-25 11:45:00,152.05,152.07,151.64,151.75,30385.0,140.1623,140.1807,139.7843,139.8857,30385.0
2022-03-25 11:50:00,151.77,151.96,151.74,151.9,21122.0,139.9042,140.0793,139.8765,140.024,21122.0
2022-03-25 11:55:00,151.89,151.94,151.68,151.87,36430.0,140.0148,140.0609,139.8212,139.9963,36430.0
2022-03-25 12:00:00,151.88,151.99,151.86,151.96,14548.0,140.0056,140.107,139.9871,140.0793,14548.0
2022-03-25 12:05:00,151.99,152.17,151.99,152.16,20313.0,140.107,140.2729,140.107,140.2637,20313.0
2022-03-25 12:10:00,152.14,152.15,151.83,151.84,20515.0,140.2452,140.2544,139.9595,139.9687,20515.0
2022-03-25 12:15:00,151.84,151.95,151.82,151.82,27753.0,139.9687,140.0701,139.9502,139.9502,27753.0
2022-03-25 12:20:00,151.83,151.84,151.71,151.74,16056.0,139.9595,139.9687,139.8488,139.8765,16056.0
2022-03-25 12:25:00,151.74,151.87,151.68,151.68,42113.0,139.8765,139.9963,139.8212,139.8212,42113.0
2022-03-25 12:30:00,151.71,151.86,151.67,151.84,35210.0,139.8488,139.9871,139.812,139.9687,35210.0
2022-03-25 12:35:00,151.84,151.88,151.66,151.66,23489.0,139.9687,140.0056,139.8028,139.8028,23489.0
2022-03-25 12:40:00,151.68,151.98,151.67,151.96,21845.0,139.8212,140.0977,139.812,140.0793,21845.0
2022-03-25 12:45:00,151.93,152.09,151.93,152.06,14939.0,140.0516,140.1991,140.0516,140.1715,14939.0
2022-03-25 12:50:00,152.04,152.04,151.84,151.88,25466.0,140.153,140.153,139.9687,140.0056,25466.0
2022-03-25 12:55:00,151.85,151.96,151.76,151.9,23440.0,139.9779,140.0793,139.8949,140.024,23440.0
2022-03-25 13:00:00,151.91,152.0,151.87,151.92,21687.0,140.0332,140.1162,139.9963,140.0424,21687.0
2022-03-25 13:05:00,151.93,152.04,151.89,151.94,29643.0,140.0516,140.153,140.0148,140.0609,29643.0
2022-03-25 13:10:00,151.94,151.95,151.78,151.83,15933.0,140.0609,140.0701,139.9134,139.9595,15933.0
2022-03-25 13:15:00,151.84,151.91,151.81,151.87,11729.0,139.9687,140.0332,139.941,139.9963,11729.0
2022-03-25 13:20:00,151.84,151.92,151.72,151.81,17960.0,139.9687,140.0424,139.8581,139.941,17960.0
2022-03-25 13:25:00,151.84,151.95,151.82,151.95,14785.0,139.9687,140.0701,139.9502,140.0701,14785.0
2022-03-25 13:30:00,151.95,151.98,151.78,151.84,16481.0,140.0701,140.0977,139.9134,139.9687,16481.0
2022-03-25 13:35:00,151.82,151.88,151.77,151.87,22305.0,139.9502,140.0056,139.9042,139.9963,22305.0
2022-03-25 13:40:00,151.87,151.98,151.79,151.95,15206.0,139.9963,140.0977,139.9226,140.0701,15206.0
2022-03-25 13:45:00,151.97,152.02,151.9,151.94,9726.0,140.0885,140.1346,140.024,140.0609,9726.0
2022-03-25 13:50:00,151.96,152.09,151.96,152.06,11526.0,140.0793,140.1991,140.0793,140.1715,11526.0
2022-03-25 13:55:00,152.07,152.22,152.05,152.12,16292.0,140.1807,140.319,140.1623,140.2268,16292.0
2022-03-25 14:00:00,152.11,152.2,152.11,152.18,11542.0,140.2176,140.3005,140.2176,140.2821,11542.0
2022-03-25 14:05:00,152.2,152.29,152.2,152.23,11277.0,140.3005,140.3835,140.3005,140.3282,11277.0
2022-03-25 14:10:00,152.24,152.27,152.16,152.24,12377.0,140.3374,140.3651,140.2637,140.3374,12377.0
2022-03-25 14:15:00,152.25,152.27,152.16,152.21,16014.0,140.3466,140.3651,140.2637,140.3098,16014.0
2022-03-25 14:20:00,152.24,152.27,152.17,152.23,10779.0,140.3374,140.3651,140.2729,140.3282,10779.0
2022-03-25 14:25:00,152.25,152.36,152.24,152.31,14478.0,140.3466,140.448,140.3374,140.4019,14478.0
2022-03-25 14:30:00,152.32,152.42,152.31,152.4,14565.0,140.4112,140.5033,140.4019,140.4849,14565.0
2022-03-25 14:35:00,152.37,152.43,152.31,152.34,14477.0,140.4572,140.5126,140.4019,140.4296,14477.0
2022-03-25 14:40:00,152.34,152.5,152.34,152.43,11667.0,140.4296,140.5771,140.4296,140.5126,11667.0
2022-03-25 14:45:00,152.47,152.5,152.43,152.46,11354.0,140.5494,140.5771,140.5126,140.5402,11354.0
2022-03-25 14:50:00,152.47,152.54,152.43,152.53,17663.0,140.5494,140.614,140.5126,140.6047,17663.0
2022-03-25 14:55:00,152.54,152.56,152.43,152.48,25402.0,140.614,140.6324,140.5126,140.5586,25402.0
2022-03-25 15:00:00,152.45,152.48,152.39,152.48,22043.0,140.531,140.5586,140.4757,140.5586,22043.0
2022-03-25 15:05:00,152.49,152.55,152.31,152.34,26543.0,140.5679,140.6232,140.4019,140.4296,26543.0
2022-03-25 15:10:00,152.37,152.44,152.32,152.44,25816.0,140.4572,140.5218,140.4112,140.5218,25816.0
2022-03-25 15:15:00,152.44,152.48,152.37,152.43,24802.0,140.5218,140.5586,140.4572,140.5126,24802.0
2022-03-25 15:20:00,152.41,152.46,152.34,152.46,29648.0,140.4941,140.5402,140.4296,140.5402,29648.0
2022-03-25 15:25:00,152.47,152.47,152.3,152.34,86716.0,140.5494,140.5494,140.3927,140.4296,86716.0
2022-03-25 15:30:00,152.33,152.39,152.15,152.24,53716.0,140.4204,140.4757,140.2544,140.3374,53716.0
2022-03-25 15:35:00,152.22,152.39,152.2,152.29,48552.0,140.319,140.4757,140.3005,140.3835,48552.0
2022-03-25 15:40:00,152.29,152.54,152.29,152.4,39281.0,140.3835,140.614,140.3835,140.4849,39281.0
2022-03-25 15:45:00,152.42,152.59,152.4,152.59,67246.0,140.5033,140.66,140.4849,140.66,67246.0
2022-03-25 15:50:00,152.58,152.66,152.43,152.63,99154.0,140.6508,140.7246,140.5126,140.6969,99154.0
2022-03-25 15:55:00,152.63,152.89,152.63,152.84,214316.0,140.6969,140.9366,140.6969,140.8905,214316.0
2022-03-28 09:30:00,153.64,153.82,152.91,153.01,165101.0,141.628,141.7939,140.955,141.0472,165101.0
2022-03-28 09:35:00,153.1,153.21,152.71,152.82,51937.0,141.1302,141.2316,140.7707,140.8721,51937.0
2022-03-28 09:40:00,152.79,153.02,152.63,152.88,52987.0,140.8444,141.0564,140.6969,140.9274,52987.0
2022-03-28 09:45:00,152.87,153.34,152.84,153.26,52949.0,140.9182,141.3514,140.8905,141.2777,52949.0
2022-03-28 09:50:00,153.24,153.24,152.75,152.82,31937.0,141.2592,141.2592,140.8075,140.8721,31937.0
2022-03-28 09:55:00,152.83,153.5,152.83,153.37,57343.0,140.8813,141.4989,140.8813,141.3791,57343.0
2022-03-28 10:00:00,153.34,153.44,153.14,153.36,32139.0,141.3514,141.4436,141.167,141.3698,32139.0
2022-03-28 10:05:00,153.33,153.48,153.16,153.4,33289.0,141.3422,141.4805,141.1855,141.4067,33289.0
2022-03-28 10:10:00,153.34,153.52,153.22,153.41,23908.0,141.3514,141.5173,141.2408,141.4159,23908.0
2022-03-28 10:15:00,153.39,153.64,153.26,153.51,17893.0,141.3975,141.628,141.2777,141.5081,17893.0
2022-03-28 10:20:00,153.54,153.8,153.54,153.73,20222.0,141.5358,141.7754,141.5358,141.7109,20222.0
2022-03-28 10:25:00,153.77,153.79,153.58,153.67,26982.0,141.7478,141.7662,141.5726,141.6556,26982.0
2022-03-28 10:30:00,153.67,153.71,153.35,153.44,24141.0,141.6556,141.6925,141.3606,141.4436,24141.0
2022-03-28 10:35:00,153.44,153.62,153.39,153.52,14246.0,141.4436,141.6095,141.3975,141.5173,14246.0
2022-03-28 10:40:00,153.48,153.57,153.37,153.48,10992.0,141.4805,141.5634,141.3791,141.4805,10992.0
2022-03-28 10:45:00,153.46,153.46,153.25,153.36,13796.0,141.462,141.462,141.2684,141.3698,13796.0
2022-03-28 10:50:00,153.35,153.43,153.22,153.36,14365.0,141.3606,141.4344,141.2408,141.3698,14365.0
2022-03-28 10:55:00,153.38,153.48,153.28,153.36,15732.0,141.3883,141.4805,141.2961,141.3698,15732.0
2022-03-28 11:00:00,153.33,153.41,153.13,153.34,31239.0,141.3422,141.4159,141.1578,141.3514,31239.0
2022-03-28 11:05:00,153.31,153.4,153.22,153.34,16405.0,141.3238,141.4067,141.2408,141.3514,16405.0
2022-03-28 11:10:00,153.37,153.47,153.3,153.39,16033.0,141.3791,141.4712,141.3145,141.3975,16033.0
2022-03-28 11:15:00,153.38,153.41,153.27,153.29,23465.0,141.3883,141.4159,141.2869,141.3053,23465.0
2022-03-28 11:20:00,153.28,153.46,153.28,153.35,17417.0,141.2961,141.462,141.2961,141.3606,17417.0
2022-03-28 11:25:00,153.34,153.36,153.13,153.21,35017.0,141.3514,141.3698,141.1578,141.2316,35017.0
2022-03-28 11:30:00,153.22,153.34,153.17,153.32,23196.0,141.2408,141.3514,141.1947,141.333,23196.0
2022-03-28 11:35:00,153.29,153.48,153.29,153.46,15172.0,141.3053,141.4805,141.3053,141.462,15172.0
2022-03-28 11:40:00,153.47,153.47,153.31,153.31,17845.0,141.4712,141.4712,141.3238,141.3238,17845.0
2022-03-28 11:45:00,153.33,153.4,153.11,153.11,16986.0,141.3422,141.4067,141.1394,141.1394,16986.0
2022-03-28 11:50:00,153.1,153.2,153.07,153.13,14225.0,141.1302,141.2224,141.1025,141.1578,14225.0
2022-03-28 11:55:00,153.11,153.31,153.08,153.27,16292.0,141.1394,141.3238,141.1117,141.2869,16292.0
2022-03-28 12:00:00,153.28,153.36,153.16,153.18,23028.0,141.2961,141.3698,141.1855,141.2039,23028.0
2022-03-28 12:05:00,153.19,153.21,153.13,153.21,6637.0,141.2131,141.2316,141.1578,141.2316,6637.0
2022-03-28 12:10:00,153.2,153.32,153.18,153.21,11494.0,141.2224,141.333,141.2039,141.2316,11494.0
2022-03-28 12:15:00,153.24,153.4,153.17,153.4,14024.0,141.2592,141.4067,141.1947,141.4067,14024.0
2022-03-28 12:20:00,153.38,153.41,153.23,153.26,15976.0,141.3883,141.4159,141.25,141.2777,15976.0
2022-03-28 12:25:00,153.27,153.28,153.03,153.09,19672.0,141.2869,141.2961,141.0656,141.121,19672.0
2022-03-28 12:30:00,153.08,153.1,152.91,152.91,18998.0,141.1117,141.1302,140.955,140.955,18998.0
2022-03-28 12:35:00,152.91,153.09,152.91,153.05,22876.0,140.955,141.121,140.955,141.0841,22876.0
2022-03-28 12:40:00,153.07,153.23,153.05,153.22,9625.0,141.1025,141.25,141.0841,141.2408,9625.0
2022-03-28 12:45:00,153.21,153.26,153.17,153.26,9433.0,141.2316,141.2777,141.1947,141.2777,9433.0
2022-03-28 12:50:00,153.25,153.27,153.14,153.23,15181.0,141.2684,141.2869,141.167,141.25,15181.0
2022-03-28 12:55:00,153.24,153.33,153.19,153.29,13526.0,141.2592,141.3422,141.2131,141.3053,13526.0
2022-03-28 13:00:00,153.28,153.32,153.1,153.11,12268.0,141.2961,141.333,141.1302,141.1394,12268.0
2022-03-28 13:05:00,153.09,153.09,152.94,153.0,25548.0,141.121,141.121,140.9827,141.038,25548.0
2022-03-28 13:10:00,153.02,153.12,153.0,153.09,14190.0,141.0564,141.1486,141.038,141.121,14190.0
2022-03-28 13:15:00,153.08,153.09,152.83,152.9,22831.0,141.1117,141.121,140.8813,140.9458,22831.0
2022-03-28 13:20:00,152.9,153.03,152.9,152.94,30148.0,140.9458,141.0656,140.9458,140.9827,30148.0
2022-03-28 13:25:00,152.92,153.08,152.88,153.02,81433.0,140.9642,141.1117,140.9274,141.0564,81433.0
2022-03-28 13:30:00,153.03,153.03,152.84,152.97,38174.0,141.0656,141.0656,140.8905,141.0103,38174.0
2022-03-28 13:35:00,152.94,153.0,152.88,153.0,15198.0,140.9827,141.038,140.9274,141.038,15198.0
2022-03-28 13:40:00,152.99,153.01,152.92,152.94,18809.0,141.0288,141.0472,140.9642,140.9827,18809.0
2022-03-28 13:45:00,152.94,152.97,152.88,152.89,19882.0,140.9827,141.0103,140.9274,140.9366,19882.0
2022-03-28 13:50:00,152.89,152.96,152.81,152.89,18223.0,140.9366,141.0011,140.8628,140.9366,18223.0
2022-03-28 13:55:00,152.91,152.94,152.83,152.85,18048.0,140.955,140.9827,140.8813,140.8997,18048.0
2022-03-28 14:00:00,152.87,152.88,152.8,152.87,10888.0,140.9182,140.9274,140.8536,140.9182,10888.0
2022-03-28 14:05:00,152.86,152.95,152.85,152.94,11278.0,140.9089,140.9919,140.8997,140.9827,11278.0
2022-03-28 14:10:00,152.96,153.02,152.87,152.95,16045.0,141.0011,141.0564,140.9182,140.9919,16045.0
2022-03-28 14:15:00,152.94,153.04,152.94,152.95,18853.0,140.9827,141.0749,140.9827,140.9919,18853.0
2022-03-28 14:20:00,152.94,153.11,152.92,153.09,13355.0,140.9827,141.1394,140.9642,141.121,13355.0
2022-03-28 14:25:00,153.1,153.14,153.03,153.13,8283.0,141.1302,141.167,141.0656,141.1578,8283.0
2022-03-28 14:30:00,153.13,153.22,153.1,153.15,18434.0,141.1578,141.2408,141.1302,141.1763,18434.0
2022-03-28 14:35:00,153.18,153.19,153.11,153.16,14880.0,141.2039,141.2131,141.1394,141.1855,14880.0
2022-03-28 14:40:00,153.16,153.53,153.15,153.37,34147.0,141.1855,141.5266,141.1763,141.3791,34147.0
2022-03-28 14:45:00,153.42,153.51,153.41,153.44,12518.0,141.4252,141.5081,141.4159,141.4436,12518.0
2022-03-28 14:50:00,153.46,153.47,153.37,153.38,11550.0,141.462,141.4712,141.3791,141.3883,11550.0
2022-03-28 14:55:00,153.38,153.4,153.28,153.4,14178.0,141.3883,141.4067,141.2961,141.4067,14178.0
2022-03-28 15:00:00,153.43,153.43,153.18,153.26,16682.0,141.4344,141.4344,141.2039,141.2777,16682.0
2022-03-28 15:05:00,153.27,153.34,153.2,153.31,10308.0,141.2869,141.3514,141.2224,141.3238,10308.0
2022-03-28 15:10:00,153.31,153.35,153.25,153.28,53988.0,141.3238,141.3606,141.2684,141.2961,53988.0
2022-03-28 15:15:00,153.28,153.3,153.17,153.28,16896.0,141.2961,141.3145,141.1947,141.2961,16896.0
2022-03-28 15:20:00,153.29,153.34,153.18,153.24,14491.0,141.3053,141.3514,141.2039,141.2592,14491.0
2022-03-28 15:25:00,153.24,153.28,153.18,153.27,22644.0,141.2592,141.2961,141.2039,141.2869,22644.0
2022-03-28 15:30:00,153.27,153.31,153.21,153.3,42324.0,141.2869,141.3238,141.2316,141.3145,42324.0
2022-03-28 15:35:00,153.33,153.45,153.28,153.32,48750.0,141.3422,141.4528,141.2961,141.333,48750.0
2022-03-28 15:40:00,153.33,153.52,153.31,153.5,36401.0,141.3422,141.5173,141.3238,141.4989,36401.0
2022-03-28 15:45:00,153.5,153.55,153.35,153.52,57693.0,141.4989,141.545,141.3606,141.5173,57693.0
2022-03-28 15:50:00,153.52,153.62,153.39,153.57,73255.0,141.5173,141.6095,141.3975,141.5634,73255.0
2022-03-28 15:55:00,153.56,153.9,153.53,153.81,199853.0,141.5542,141.8676,141.5266,141.7847,199853.0
2022-03-29 09:30:00,155.37,156.47,155.13,155.67,321929.0,143.2227,144.2367,143.0015,143.4992,321929.0
2022-03-29 09:35:00,155.84,156.28,155.41,155.8,62873.0,143.6559,144.0615,143.2596,143.6191,62873.0
2022-03-29 09:40:00,155.8,156.06,155.56,155.76,97896.0,143.6191,143.8587,143.3978,143.5822,97896.0
2022-03-29 09:45:00,155.79,156.03,155.71,156.03,72029.0,143.6099,143.8311,143.5361,143.8311,72029.0
2022-03-29 09:50:00,156.05,156.12,155.67,155.72,41830.0,143.8495,143.9141,143.4992,143.5453,41830.0
2022-03-29 09:55:00,155.69,155.82,155.48,155.79,59313.0,143.5177,143.6375,143.3241,143.6099,59313.0
2022-03-29 10:00:00,155.76,155.91,155.52,155.74,63738.0,143.5822,143.7205,143.361,143.5638,63738.0
2022-03-29 10:05:00,155.72,156.02,155.64,155.87,42455.0,143.5453,143.8219,143.4716,143.6836,42455.0
2022-03-29 10:10:00,155.88,156.0,155.6,155.84,52333.0,143.6928,143.8034,143.4347,143.6559,52333.0
2022-03-29 10:15:00,155.81,155.96,155.73,155.75,47412.0,143.6283,143.7666,143.5545,143.573,47412.0
2022-03-29 10:20:00,155.74,155.74,155.33,155.44,36150.0,143.5638,143.5638,143.1858,143.2872,36150.0
2022-03-29 10:25:00,155.44,155.51,155.17,155.38,37196.0,143.2872,143.3517,143.0383,143.2319,37196.0
2022-03-29 10:30:00,155.39,155.56,155.28,155.31,30655.0,143.2411,143.3978,143.1397,143.1674,30655.0
2022-03-29 10:35:00,155.31,155.35,154.92,154.96,31178.0,143.1674,143.2043,142.8079,142.8448,31178.0
2022-03-29 10:40:00,154.97,154.97,154.63,154.67,27354.0,142.854,142.854,142.5406,142.5774,27354.0
2022-03-29 10:45:00,154.7,154.77,154.56,154.7,31746.0,142.6051,142.6696,142.476,142.6051,31746.0
2022-03-29 10:50:00,154.71,154.77,154.57,154.7,19129.0,142.6143,142.6696,142.4852,142.6051,19129.0
2022-03-29 10:55:00,154.73,155.24,154.65,155.16,50410.0,142.6327,143.1029,142.559,143.0291,50410.0
2022-03-29 11:00:00,155.18,155.5,155.18,155.21,48467.0,143.0475,143.3425,143.0475,143.0752,48467.0
2022-03-29 11:05:00,155.22,155.27,155.01,155.07,12266.0,143.0844,143.1305,142.8908,142.9461,12266.0
2022-03-29 11:10:00,155.06,155.06,154.78,154.78,18848.0,142.9369,142.9369,142.6788,142.6788,18848.0
2022-03-29 11:15:00,154.76,154.98,154.76,154.93,19801.0,142.6604,142.8632,142.6604,142.8171,19801.0
2022-03-29 11:20:00,154.95,155.08,154.91,154.96,16518.0,142.8355,142.9554,142.7987,142.8448,16518.0
2022-03-29 11:25:00,154.99,155.06,154.83,155.01,23043.0,142.8724,142.9369,142.7249,142.8908,23043.0
2022-03-29 11:30:00,155.0,155.18,154.99,155.06,32489.0,142.8816,143.0475,142.8724,142.9369,32489.0
2022-03-29 11:35:00,155.05,155.21,154.87,154.88,42907.0,142.9277,143.0752,142.7618,142.771,42907.0
2022-03-29 11:40:00,154.84,154.98,154.65,154.7,17244.0,142.7341,142.8632,142.559,142.6051,17244.0
2022-03-29 11:45:00,154.69,154.85,154.6,154.81,33895.0,142.5959,142.7434,142.5129,142.7065,33895.0
2022-03-29 11:50:00,154.81,154.86,154.69,154.84,25828.0,142.7065,142.7526,142.5959,142.7341,25828.0
2022-03-29 11:55:00,154.85,154.99,154.84,154.89,41444.0,142.7434,142.8724,142.7341,142.7802,41444.0
2022-03-29 12:00:00,154.89,154.99,154.78,154.8,49937.0,142.7802,142.8724,142.6788,142.6973,49937.0
2022-03-29 12:05:00,154.79,154.9,154.7,154.72,94315.0,142.688,142.7894,142.6051,142.6235,94315.0
2022-03-29 12:10:00,154.71,154.96,154.7,154.95,36575.0,142.6143,142.8448,142.6051,142.8355,36575.0
2022-03-29 12:15:00,154.95,154.95,154.56,154.57,27063.0,142.8355,142.8355,142.476,142.4852,27063.0
2022-03-29 12:20:00,154.54,154.54,154.36,154.44,29796.0,142.4576,142.4576,142.2917,142.3654,29796.0
2022-03-29 12:25:00,154.44,154.58,154.36,154.38,22464.0,142.3654,142.4945,142.2917,142.3101,22464.0
2022-03-29 12:30:00,154.37,154.4,154.16,154.21,21861.0,142.3009,142.3285,142.1073,142.1534,21861.0
2022-03-29 12:35:00,154.2,154.3,154.19,154.28,17028.0,142.1442,142.2364,142.135,142.2179,17028.0
2022-03-29 12:40:00,154.3,154.47,154.28,154.38,18790.0,142.2364,142.3931,142.2179,142.3101,18790.0
2022-03-29 12:45:00,154.41,154.43,154.21,154.23,21364.0,142.3378,142.3562,142.1534,142.1718,21364.0
2022-03-29 12:50:00,154.21,154.29,154.14,154.17,17396.0,142.1534,142.2271,142.0889,142.1165,17396.0
2022-03-29 12:55:00,154.19,154.35,154.18,154.29,20402.0,142.135,142.2824,142.1257,142.2271,20402.0
2022-03-29 13:00:00,154.3,154.49,154.26,154.4,13407.0,142.2364,142.4115,142.1995,142.3285,13407.0
2022-03-29 13:05:00,154.41,154.48,154.36,154.43,21746.0,142.3378,142.4023,142.2917,142.3562,21746.0
2022-03-29 13:10:00,154.42,154.58,154.36,154.5,26675.0,142.347,142.4945,142.2917,142.4207,26675.0
2022-03-29 13:15:00,154.48,154.48,154.3,154.33,17645.0,142.4023,142.4023,142.2364,142.264,17645.0
2022-03-29 13:20:00,154.32,154.33,154.06,154.12,11947.0,142.2548,142.264,142.0151,142.0704,11947.0
2022-03-29 13:25:00,154.14,154.23,154.09,154.16,14756.0,142.0889,142.1718,142.0428,142.1073,14756.0
2022-03-29 13:30:00,154.15,154.16,154.02,154.15,24673.0,142.0981,142.1073,141.9782,142.0981,24673.0
2022-03-29 13:35:00,154.17,154.25,154.09,154.21,19891.0,142.1165,142.1903,142.0428,142.1534,19891.0
2022-03-29 13:40:00,154.21,154.23,154.08,154.09,20273.0,142.1534,142.1718,142.0336,142.0428,20273.0
2022-03-29 13:45:00,154.1,154.25,154.06,154.24,19164.0,142.052,142.1903,142.0151,142.181,19164.0
2022-03-29 13:50:00,154.23,154.23,154.05,154.1,16226.0,142.1718,142.1718,142.0059,142.052,16226.0
2022-03-29 13:55:00,154.12,154.26,154.09,154.26,13363.0,142.0704,142.1995,142.0428,142.1995,13363.0
2022-03-29 14:00:00,154.27,154.36,154.23,154.32,16603.0,142.2087,142.2917,142.1718,142.2548,16603.0
2022-03-29 14:05:00,154.3,154.33,154.24,154.28,15317.0,142.2364,142.264,142.181,142.2179,15317.0
2022-03-29 14:10:00,154.29,154.32,154.25,154.29,6962.0,142.2271,142.2548,142.1903,142.2271,6962.0
2022-03-29 14:15:00,154.31,154.31,154.16,154.18,17847.0,142.2456,142.2456,142.1073,142.1257,17847.0
2022-03-29 14:20:00,154.2,154.28,154.18,154.26,18474.0,142.1442,142.2179,142.1257,142.1995,18474.0
2022-03-29 14:25:00,154.27,154.36,154.25,154.35,12623.0,142.2087,142.2917,142.1903,142.2824,12623.0
2022-03-29 14:30:00,154.37,154.66,154.36,154.65,22259.0,142.3009,142.5682,142.2917,142.559,22259.0
2022-03-29 14:35:00,154.66,154.83,154.66,154.75,35060.0,142.5682,142.7249,142.5682,142.6512,35060.0
2022-03-29 14:40:00,154.76,154.94,154.74,154.93,18126.0,142.6604,142.8263,142.642,142.8171,18126.0
2022-03-29 14:45:00,154.94,154.95,154.82,154.93,15484.0,142.8263,142.8355,142.7157,142.8171,15484.0
2022-03-29 14:50:00,154.94,154.94,154.77,154.87,17432.0,142.8263,142.8263,142.6696,142.7618,17432.0
2022-03-29 14:55:00,154.86,154.89,154.73,154.78,19170.0,142.7526,142.7802,142.6327,142.6788,19170.0
2022-03-29 15:00:00,154.77,154.87,154.7,154.84,21317.0,142.6696,142.7618,142.6051,142.7341,21317.0
2022-03-29 15:05:00,154.87,154.91,154.79,154.87,16363.0,142.7618,142.7987,142.688,142.7618,16363.0
2022-03-29 15:10:00,154.88,155.01,154.85,154.97,20859.0,142.771,142.8908,142.7434,142.854,20859.0
2022-03-29 15:15:00,154.95,154.98,154.8,154.89,35012.0,142.8355,142.8632,142.6973,142.7802,35012.0
2022-03-29 15:20:00,154.89,154.93,154.8,154.85,25508.0,142.7802,142.8171,142.6973,142.7434,25508.0
2022-03-29 15:25:00,154.84,154.97,154.76,154.97,28199.0,142.7341,142.854,142.6604,142.854,28199.0
2022-03-29 15:30:00,154.95,155.1,154.85,155.09,37660.0,142.8355,142.9738,142.7434,142.9646,37660.0
2022-03-29 15:35:00,155.08,155.19,154.95,154.97,55110.0,142.9554,143.0568,142.8355,142.854,55110.0
2022-03-29 15:40:00,154.99,154.99,154.81,154.96,49636.0,142.8724,142.8724,142.7065,142.8448,49636.0
2022-03-29 15:45:00,154.97,155.26,154.95,155.24,95687.0,142.854,143.1213,142.8355,143.1029,95687.0
2022-03-29 15:50:00,155.26,155.28,155.06,155.14,88995.0,143.1213,143.1397,142.9369,143.0107,88995.0
2022-03-29 15:55:00,155.15,155.49,155.12,155.48,268340.0,143.0199,143.3333,142.9922,143.3241,268340.0
2022-03-30 09:30:00,152.5,153.74,152.5,153.39,303076.0,140.5771,141.7201,140.5771,141.3975,303076.0
2022-03-30 09:35:00,153.44,153.44,152.82,152.93,82401.0,141.4436,141.4436,140.8721,140.9735,82401.0
2022-03-30 09:40:00,152.93,153.0,151.94,152.25,137288.0,140.9735,141.038,140.0609,140.3466,137288.0
2022-03-30 09:45:00,152.31,153.05,152.17,152.97,124005.0,140.4019,141.0841,140.2729,141.0103,124005.0
2022-03-30 09:50:00,153.04,153.52,152.83,153.28,122111.0,141.0749,141.5173,140.8813,141.2961,122111.0
2022-03-30 09:55:00,153.26,153.28,152.78,152.94,66270.0,141.2777,141.2961,140.8352,140.9827,66270.0
2022-03-30 10:00:00,152.94,153.56,152.71,153.29,50635.0,140.9827,141.5542,140.7707,141.3053,50635.0
2022-03-30 10:05:00,153.23,153.52,152.81,153.09,51449.0,141.25,141.5173,140.8628,141.121,51449.0
2022-03-30 10:10:00,153.14,153.25,152.79,152.83,37265.0,141.167,141.2684,140.8444,140.8813,37265.0
2022-03-30 10:15:00,152.78,152.88,152.53,152.67,28002.0,140.8352,140.9274,140.6047,140.7338,28002.0
2022-03-30 10:20:00,152.64,152.83,152.44,152.5,53631.0,140.7061,140.8813,140.5218,140.5771,53631.0
2022-03-30 10:25:00,152.53,152.55,152.18,152.28,43045.0,140.6047,140.6232,140.2821,140.3743,43045.0
2022-03-30 10:30:00,152.31,152.5,152.31,152.49,27609.0,140.4019,140.5771,140.4019,140.5679,27609.0
2022-03-30 10:35:00,152.49,152.62,152.37,152.59,40796.0,140.5679,140.6877,140.4572,140.66,40796.0
2022-03-30 10:40:00,152.61,152.71,152.45,152.61,40972.0,140.6785,140.7707,140.531,140.6785,40972.0
2022-03-30 10:45:00,152.62,153.0,152.61,153.0,36308.0,140.6877,141.038,140.6785,141.038,36308.0
2022-03-30 10:50:00,153.04,153.14,152.88,153.07,43719.0,141.0749,141.167,140.9274,141.1025,43719.0
2022-03-30 10:55:00,153.1,153.23,153.03,153.09,33282.0,141.1302,141.25,141.0656,141.121,33282.0
2022-03-30 11:00:00,153.13,153.3,153.1,153.17,31203.0,141.1578,141.3145,141.1302,141.1947,31203.0
2022-03-30 11:05:00,153.17,153.38,153.08,153.24,93891.0,141.1947,141.3883,141.1117,141.2592,93891.0
2022-03-30 11:10:00,153.22,153.24,152.72,152.72,42250.0,141.2408,141.2592,140.7799,140.7799,42250.0
2022-03-30 11:15:00,152.72,153.09,152.66,153.01,40103.0,140.7799,141.121,140.7246,141.0472,40103.0
2022-03-30 11:20:00,153.01,153.24,152.97,153.16,29215.0,141.0472,141.2592,141.0103,141.1855,29215.0
2022-03-30 11:25:00,153.15,153.39,153.14,153.28,34202.0,141.1763,141.3975,141.167,141.2961,34202.0
2022-03-30 11:30:00,153.29,153.29,153.11,153.17,23870.0,141.3053,141.3053,141.1394,141.1947,23870.0
2022-03-30 11:35:00,153.16,153.25,153.1,153.18,67776.0,141.1855,141.2684,141.1302,141.2039,67776.0
2022-03-30 11:40:00,153.18,153.48,153.16,153.35,16770.0,141.2039,141.4805,141.1855,141.3606,16770.0
2022-03-30 11:45:00,153.38,153.47,153.21,153.45,19922.0,141.3883,141.4712,141.2316,141.4528,19922.0
2022-03-30 11:50:00,153.45,153.48,153.32,153.43,39072.0,141.4528,141.4805,141.333,141.4344,39072.0
2022-03-30 11:55:00,153.4,153.61,153.36,153.61,15686.0,141.4067,141.6003,141.3698,141.6003,15686.0
2022-03-30 12:00:00,153.61,153.66,153.43,153.58,23514.0,141.6003,141.6464,141.4344,141.5726,23514.0
2022-03-30 12:05:00,153.57,153.6,153.37,153.4,17168.0,141.5634,141.5911,141.3791,141.4067,17168.0
2022-03-30 12:10:00,153.44,153.45,153.32,153.38,13171.0,141.4436,141.4528,141.333,141.3883,13171.0
2022-03-30 12:15:00,153.36,153.45,153.29,153.43,24333.0,141.3698,141.4528,141.3053,141.4344,24333.0
2022-03-30 12:20:00,153.41,153.47,153.36,153.38,11453.0,141.4159,141.4712,141.3698,141.3883,11453.0
2022-03-30 12:25:00,153.4,153.42,153.33,153.42,13388.0,141.4067,141.4252,141.3422,141.4252,13388.0
2022-03-30 12:30:00,153.44,153.46,153.34,153.41,18398.0,141.4436,141.462,141.3514,141.4159,18398.0
2022-03-30 12:35:00,153.42,153.43,153.35,153.39,15136.0,141.4252,141.4344,141.3606,141.3975,15136.0
2022-03-30 12:40:00,153.39,153.46,153.31,153.41,22525.0,141.3975,141.462,141.3238,141.4159,22525.0
2022-03-30 12:45:00,153.41,153.54,153.38,153.53,14677.0,141.4159,141.5358,141.3883,141.5266,14677.0
2022-03-30 12:50:00,153.52,153.52,153.42,153.46,13010.0,141.5173,141.5173,141.4252,141.462,13010.0
2022-03-30 12:55:00,153.48,153.48,153.27,153.28,15710.0,141.4805,141.4805,141.2869,141.2961,15710.0
2022-03-30 13:00:00,153.26,153.49,153.25,153.47,15113.0,141.2777,141.4897,141.2684,141.4712,15113.0
2022-03-30 13:05:00,153.45,153.45,153.29,153.34,13920.0,141.4528,141.4528,141.3053,141.3514,13920.0
2022-03-30 13:10:00,153.35,153.45,153.27,153.4,18775.0,141.3606,141.4528,141.2869,141.4067,18775.0
2022-03-30 13:15:00,153.4,153.61,153.39,153.57,24603.0,141.4067,141.6003,141.3975,141.5634,24603.0
2022-03-30 13:20:00,153.56,153.6,153.48,153.49,18134.0,141.5542,141.5911,141.4805,141.4897,18134.0
2022-03-30 13:25:00,153.48,153.57,153.44,153.48,16373.0,141.4805,141.5634,141.4436,141.4805,16373.0
2022-03-30 13:30:00,153.47,153.47,153.3,153.3,12007.0,141.4712,141.4712,141.3145,141.3145,12007.0
2022-03-30 13:35:00,153.29,153.43,153.27,153.42,19228.0,141.3053,141.4344,141.2869,141.4252,19228.0
2022-03-30 13:40:00,153.45,153.45,153.33,153.38,26307.0,141.4528,141.4528,141.3422,141.3883,26307.0
2022-03-30 13:45:00,153.39,153.65,153.39,153.63,25483.0,141.3975,141.6372,141.3975,141.6187,25483.0
2022-03-30 13:50:00,153.61,153.78,153.61,153.74,41558.0,141.6003,141.757,141.6003,141.7201,41558.0
2022-03-30 13:55:00,153.74,153.76,153.63,153.74,21800.0,141.7201,141.7386,141.6187,141.7201,21800.0
2022-03-30 14:00:00,153.77,153.98,153.77,153.97,23379.0,141.7478,141.9414,141.7478,141.9322,23379.0
2022-03-30 14:05:00,153.95,153.97,153.85,153.94,20078.0,141.9137,141.9322,141.8215,141.9045,20078.0
2022-03-30 14:10:00,153.96,154.08,153.91,153.96,18889.0,141.9229,142.0336,141.8768,141.9229,18889.0
2022-03-30 14:15:00,153.97,154.19,153.97,154.19,17306.0,141.9322,142.135,141.9322,142.135,17306.0
2022-03-30 14:20:00,154.17,154.33,154.14,154.31,21128.0,142.1165,142.264,142.0889,142.2456,21128.0
2022-03-30 14:25:00,154.31,154.43,154.27,154.34,25929.0,142.2456,142.3562,142.2087,142.2732,25929.0
2022-03-30 14:30:00,154.34,154.35,154.08,154.11,23292.0,142.2732,142.2824,142.0336,142.0612,23292.0
2022-03-30 14:35:00,154.09,154.18,154.06,154.12,13172.0,142.0428,142.1257,142.0151,142.0704,13172.0
2022-03-30 14:40:00,154.13,154.16,153.94,153.96,18840.0,142.0796,142.1073,141.9045,141.9229,18840.0
2022-03-30 14:45:00,153.94,153.97,153.87,153.97,15580.0,141.9045,141.9322,141.84,141.9322,15580.0
2022-03-30 14:50:00,153.97,154.01,153.82,153.9,16832.0,141.9322,141.969,141.7939,141.8676,16832.0
2022-03-30 14:55:00,153.91,153.92,153.71,153.71,35781.0,141.8768,141.8861,141.6925,141.6925,35781.0
2022-03-30 15:00:00,153.74,153.86,153.68,153.85,34861.0,141.7201,141.8308,141.6648,141.8215,34861.0
2022-03-30 15:05:00,153.86,154.01,153.85,154.01,32573.0,141.8308,141.969,141.8215,141.969,32573.0
2022-03-30 15:10:00,153.96,154.01,153.71,153.77,20180.0,141.9229,141.969,141.6925,141.7478,20180.0
2022-03-30 15:15:00,153.78,153.81,153.64,153.8,22394.0,141.757,141.7847,141.628,141.7754,22394.0
2022-03-30 15:20:00,153.79,153.91,153.66,153.71,23811.0,141.7662,141.8768,141.6464,141.6925,23811.0
2022-03-30 15:25:00,153.72,153.85,153.69,153.76,31255.0,141.7017,141.8215,141.674,141.7386,31255.0
2022-03-30 15:30:00,153.75,153.77,153.62,153.68,37818.0,141.7294,141.7478,141.6095,141.6648,37818.0
2022-03-30 15:35:00,153.68,153.93,153.68,153.84,30944.0,141.6648,141.8953,141.6648,141.8123,30944.0
2022-03-30 15:40:00,153.83,153.93,153.73,153.89,46591.0,141.8031,141.8953,141.7109,141.8584,46591.0
2022-03-30 15:45:00,153.88,154.17,153.86,153.98,84097.0,141.8492,142.1165,141.8308,141.9414,84097.0
2022-03-30 15:50:00,153.93,154.02,153.78,153.98,127100.0,141.8953,141.9782,141.757,141.9414,127100.0
2022-03-30 15:55:00,153.98,154.4,153.98,154.4,289725.0,141.9414,142.3285,141.9414,142.3285,289725.0
2022-03-31 09:30:00,154.1,154.34,153.83,153.86,126005.0,142.052,142.2732,141.8031,141.8308,126005.0
2022-03-31 09:35:00,153.93,153.93,153.41,153.76,40440.0,141.8953,141.8953,141.4159,141.7386,40440.0
2022-03-31 09:40:00,153.8,153.87,153.54,153.58,41596.0,141.7754,141.84,141.5358,141.5726,41596.0
2022-03-31 09:45:00,153.56,153.93,153.43,153.64,51775.0,141.5542,141.8953,141.4344,141.628,51775.0
2022-03-31 09:50:00,153.66,153.66,152.99,153.24,41622.0,141.6464,141.6464,141.0288,141.2592,41622.0
2022-03-31 09:55:00,153.25,153.5,153.18,153.24,24528.0,141.2684,141.4989,141.2039,141.2592,24528.0
2022-03-31 10:00:00,153.27,153.45,153.19,153.4,26292.0,141.2869,141.4528,141.2131,141.4067,26292.0
2022-03-31 10:05:00,153.4,153.59,152.96,152.96,42672.0,141.4067,141.5819,141.0011,141.0011,42672.0
2022-03-31 10:10:00,152.97,153.05,152.73,152.78,25592.0,141.0103,141.0841,140.7891,140.8352,25592.0
2022-03-31 10:15:00,152.83,152.93,152.4,152.61,32702.0,140.8813,140.9735,140.4849,140.6785,32702.0
2022-03-31 10:20:00,152.61,152.78,152.46,152.74,25630.0,140.6785,140.8352,140.5402,140.7983,25630.0
2022-03-31 10:25:00,152.77,153.05,152.76,153.02,21445.0,140.826,141.0841,140.8168,141.0564,21445.0
2022-03-31 10:30:00,153.0,153.18,152.9,153.12,27029.0,141.038,141.2039,140.9458,141.1486,27029.0
2022-03-31 10:35:00,153.15,153.24,152.88,152.95,16451.0,141.1763,141.2592,140.9274,140.9919,16451.0
2022-03-31 10:40:00,152.97,153.14,152.9,153.13,15697.0,141.0103,141.167,140.9458,141.1578,15697.0
2022-03-31 10:45:00,153.14,153.3,153.06,153.25,19804.0,141.167,141.3145,141.0933,141.2684,19804.0
2022-03-31 10:50:00,153.23,153.37,153.17,153.23,31867.0,141.25,141.3791,141.1947,141.25,31867.0
2022-03-31 10:55:00,153.21,153.37,153.04,153.23,28885.0,141.2316,141.3791,141.0749,141.25,28885.0
2022-03-31 11:00:00,153.25,153.4,153.18,153.18,31347.0,141.2684,141.4067,141.2039,141.2039,31347.0
2022-03-31 11:05:00,153.15,153.28,153.14,153.18,19129.0,141.1763,141.2961,141.167,141.2039,19129.0
2022-03-31 11:10:00,153.19,153.3,153.14,153.19,21343.0,141.2131,141.3145,141.167,141.2131,21343.0
2022-03-31 11:15:00,153.21,153.42,153.21,153.35,16577.0,141.2316,141.4252,141.2316,141.3606,16577.0
2022-03-31 11:20:00,153.34,153.35,153.2,153.2,19445.0,141.3514,141.3606,141.2224,141.2224,19445.0
2022-03-31 11:25:00,153.19,153.37,153.16,153.28,23815.0,141.2131,141.3791,141.1855,141.2961,23815.0
2022-03-31 11:30:00,153.24,153.27,153.08,153.09,26349.0,141.2592,141.2869,141.1117,141.121,26349.0
2022-03-31 11:35:00,153.11,153.23,153.06,153.19,23542.0,141.1394,141.25,141.0933,141.2131,23542.0
2022-03-31 11:40:00,153.19,153.35,153.17,153.32,19352.0,141.2131,141.3606,141.1947,141.333,19352.0
2022-03-31 11:45:00,153.33,153.39,153.23,153.28,15268.0,141.3422,141.3975,141.25,141.2961,15268.0
2022-03-31 11:50:00,153.28,153.3,153.18,153.3,18133.0,141.2961,141.3145,141.2039,141.3145,18133.0
2022-03-31 11:55:00,153.28,153.36,153.23,153.34,26168.0,141.2961,141.3698,141.25,141.3514,26168.0
2022-03-31 12:00:00,153.34,153.52,153.26,153.26,20487.0,141.3514,141.5173,141.2777,141.2777,20487.0
2022-03-31 12:05:00,153.29,153.37,153.27,153.32,15849.0,141.3053,141.3791,141.2869,141.333,15849.0
2022-03-31 12:10:00,153.32,153.32,153.12,153.17,27764.0,141.333,141.333,141.1486,141.1947,27764.0
2022-03-31 12:15:00,153.16,153.37,153.14,153.34,13877.0,141.1855,141.3791,141.167,141.3514,13877.0
2022-03-31 12:20:00,153.34,153.4,153.32,153.33,21166.0,141.3514,141.4067,141.333,141.3422,21166.0
2022-03-31 12:25:00,153.34,153.36,153.24,153.24,14389.0,141.3514,141.3698,141.2592,141.2592,14389.0
2022-03-31 12:30:00,153.24,153.34,153.21,153.3,16514.0,141.2592,141.3514,141.2316,141.3145,16514.0
2022-03-31 12:35:00,153.29,153.52,153.29,153.47,17012.0,141.3053,141.5173,141.3053,141.4712,17012.0
2022-03-31 12:40:00,153.48,153.53,153.4,153.47,19610.0,141.4805,141.5266,141.4067,141.4712,19610.0
2022-03-31 12:45:00,153.47,153.52,153.35,153.41,19343.0,141.4712,141.5173,141.3606,141.4159,19343.0
2022-03-31 12:50:00,153.45,153.46,153.39,153.44,10816.0,141.4528,141.462,141.3975,141.4436,10816.0
2022-03-31 12:55:00,153.44,153.53,153.38,153.51,41843.0,141.4436,141.5266,141.3883,141.5081,41843.0
2022-03-31 13:00:00,153.5,153.52,153.31,153.33,15143.0,141.4989,141.5173,141.3238,141.3422,15143.0
2022-03-31 13:05:00,153.3,153.38,153.26,153.35,18447.0,141.3145,141.3883,141.2777,141.3606,18447.0
2022-03-31 13:10:00,153.34,153.45,153.32,153.41,14478.0,141.3514,141.4528,141.333,141.4159,14478.0
2022-03-31 13:15:00,153.41,153.51,153.36,153.49,12565.0,141.4159,141.5081,141.3698,141.4897,12565.0
2022-03-31 13:20:00,153.47,153.47,153.39,153.43,19982.0,141.4712,141.4712,141.3975,141.4344,19982.0
2022-03-31 13:25:00,153.44,153.59,153.43,153.56,19281.0,141.4436,141.5819,141.4344,141.5542,19281.0
2022-03-31 13:30:00,153.54,153.6,153.48,153.52,17696.0,141.5358,141.5911,141.4805,141.5173,17696.0
2022-03-31 13:35:00,153.51,153.57,153.41,153.57,18248.0,141.5081,141.5634,141.4159,141.5634,18248.0
2022-03-31 13:40:00,153.56,153.65,153.55,153.64,14135.0,141.5542,141.6372,141.545,141.628,14135.0
2022-03-31 13:45:00,153.63,153.63,153.48,153.52,19373.0,141.6187,141.6187,141.4805,141.5173,19373.0
2022-03-31 13:50:00,153.5,153.66,153.44,153.66,18793.0,141.4989,141.6464,141.4436,141.6464,18793.0
2022-03-31 13:55:00,153.66,153.87,153.66,153.81,15675.0,141.6464,141.84,141.6464,141.7847,15675.0
2022-03-31 14:00:00,153.78,153.86,153.77,153.83,10506.0,141.757,141.8308,141.7478,141.8031,10506.0
2022-03-31 14:05:00,153.84,153.92,153.75,153.79,14826.0,141.8123,141.8861,141.7294,141.7662,14826.0
2022-03-31 14:10:00,153.8,153.8,153.65,153.66,15016.0,141.7754,141.7754,141.6372,141.6464,15016.0
2022-03-31 14:15:00,153.66,153.78,153.62,153.73,20021.0,141.6464,141.757,141.6095,141.7109,20021.0
2022-03-31 14:20:00,153.73,153.8,153.7,153.77,15099.0,141.7109,141.7754,141.6833,141.7478,15099.0
2022-03-31 14:25:00,153.75,153.93,153.75,153.93,18824.0,141.7294,141.8953,141.7294,141.8953,18824.0
2022-03-31 14:30:00,153.93,153.95,153.69,153.69,19204.0,141.8953,141.9137,141.674,141.674,19204.0
2022-03-31 14:35:00,153.68,153.72,153.59,153.63,24082.0,141.6648,141.7017,141.5819,141.6187,24082.0
2022-03-31 14:40:00,153.64,153.7,153.55,153.64,17631.0,141.628,141.6833,141.545,141.628,17631.0
2022-03-31 14:45:00,153.67,153.8,153.66,153.73,25526.0,141.6556,141.7754,141.6464,141.7109,25526.0
2022-03-31 14:50:00,153.7,153.8,153.67,153.73,17378.0,141.6833,141.7754,141.6556,141.7109,17378.0
2022-03-31 14:55:00,153.72,153.79,153.67,153.79,29723.0,141.7017,141.7662,141.6556,141.7662,29723.0
2022-03-31 15:00:00,153.77,153.87,153.73,153.74,30379.0,141.7478,141.84,141.7109,141.7201,30379.0
2022-03-31 15:05:00,153.73,153.77,153.62,153.71,19747.0,141.7109,141.7478,141.6095,141.6925,19747.0
2022-03-31 15:10:00,153.73,153.81,153.62,153.68,21922.0,141.7109,141.7847,141.6095,141.6648,21922.0
2022-03-31 15:15:00,153.67,153.67,153.57,153.6,19954.0,141.6556,141.6556,141.5634,141.5911,19954.0
2022-03-31 15:20:00,153.59,153.59,153.47,153.54,21463.0,141.5819,141.5819,141.4712,141.5358,21463.0
2022-03-31 15:25:00,153.52,153.56,153.43,153.47,31392.0,141.5173,141.5542,141.4344,141.4712,31392.0
2022-03-31 15:30:00,153.48,153.53,153.31,153.44,34598.0,141.4805,141.5266,141.3238,141.4436,34598.0
2022-03-31 15:35:00,153.43,153.6,153.33,153.51,79388.0,141.4344,141.5911,141.3422,141.5081,79388.0
2022-03-31 15:40:00,153.5,153.52,153.28,153.33,57133.0,141.4989,141.5173,141.2961,141.3422,57133.0
2022-03-31 15:45:00,153.34,153.53,153.34,153.39,79094.0,141.3514,141.5266,141.3514,141.3975,79094.0
2022-03-31 15:50:00,153.39,153.41,153.1,153.24,222541.0,141.3975,141.4159,141.1302,141.2592,222541.0
2022-03-31 15:55:00,153.27,153.34,152.77,152.8,728982.0,141.2869,141.3514,140.826,140.8536,728982.0
2022-04-01 09:30:00,153.52,153.64,152.88,153.13,191431.0,141.5173,141.628,140.9274,141.1578,191431.0
2022-04-01 09:35:00,153.13,153.17,152.37,152.54,70155.0,141.1578,141.1947,140.4572,140.614,70155.0
2022-04-01 09:40:00,152.55,152.63,152.08,152.47,81748.0,140.6232,140.6969,140.1899,140.5494,81748.0
2022-04-01 09:45:00,152.47,153.26,152.38,153.26,47059.0,140.5494,141.2777,140.4665,141.2777,47059.0
2022-04-01 09:50:00,153.3,153.44,152.96,153.15,30932.0,141.3145,141.4436,141.0011,141.1763,30932.0
2022-04-01 09:55:00,153.16,153.33,152.82,153.08,69000.0,141.1855,141.3422,140.8721,141.1117,69000.0
2022-04-01 10:00:00,153.03,153.1,152.76,152.91,39452.0,141.0656,141.1302,140.8168,140.955,39452.0
2022-04-01 10:05:00,152.92,153.13,152.82,152.92,31239.0,140.9642,141.1578,140.8721,140.9642,31239.0
2022-04-01 10:10:00,152.9,153.35,152.9,153.31,31890.0,140.9458,141.3606,140.9458,141.3238,31890.0
2022-04-01 10:15:00,153.34,153.42,152.93,152.97,21266.0,141.3514,141.4252,140.9735,141.0103,21266.0
2022-04-01 10:20:00,152.98,152.98,152.78,152.89,21759.0,141.0196,141.0196,140.8352,140.9366,21759.0
2022-04-01 10:25:00,152.86,152.88,152.59,152.6,29428.0,140.9089,140.9274,140.66,140.6693,29428.0
2022-04-01 10:30:00,152.62,152.62,152.25,152.26,28764.0,140.6877,140.6877,140.3466,140.3558,28764.0
2022-04-01 10:35:00,152.26,152.26,152.06,152.25,21174.0,140.3558,140.3558,140.1715,140.3466,21174.0
2022-04-01 10:40:00,152.28,152.45,152.27,152.4,18673.0,140.3743,140.531,140.3651,140.4849,18673.0
2022-04-01 10:45:00,152.38,152.67,152.37,152.59,31540.0,140.4665,140.7338,140.4572,140.66,31540.0
2022-04-01 10:50:00,152.56,152.84,152.51,152.84,40504.0,140.6324,140.8905,140.5863,140.8905,40504.0
2022-04-01 10:55:00,152.84,152.89,152.65,152.84,24665.0,140.8905,140.9366,140.7154,140.8905,24665.0
2022-04-01 11:00:00,152.83,152.85,152.69,152.79,23304.0,140.8813,140.8997,140.7522,140.8444,23304.0
2022-04-01 11:05:00,152.8,153.03,152.78,152.91,20211.0,140.8536,141.0656,140.8352,140.955,20211.0
2022-04-01 11:10:00,152.94,153.03,152.86,153.0,19881.0,140.9827,141.0656,140.9089,141.038,19881.0
2022-04-01 11:15:00,153.01,153.13,153.0,153.11,30792.0,141.0472,141.1578,141.038,141.1394,30792.0
2022-04-01 11:20:00,153.09,153.09,152.94,153.08,24604.0,141.121,141.121,140.9827,141.1117,24604.0
2022-04-01 11:25:00,153.09,153.19,153.07,153.13,23285.0,141.121,141.2131,141.1025,141.1578,23285.0
2022-04-01 11:30:00,153.12,153.12,152.9,153.04,16758.0,141.1486,141.1486,140.9458,141.0749,16758.0
2022-04-01 11:35:00,153.03,153.07,152.87,152.89,22414.0,141.0656,141.1025,140.9182,140.9366,22414.0
2022-04-01 11:40:00,152.87,152.89,152.7,152.88,27618.0,140.9182,140.9366,140.7614,140.9274,27618.0
2022-04-01 11:45:00,152.85,153.02,152.83,152.99,19597.0,140.8997,141.0564,140.8813,141.0288,19597.0
2022-04-01 11:50:00,153.0,153.18,152.97,153.18,16076.0,141.038,141.2039,141.0103,141.2039,16076.0
2022-04-01 11:55:00,153.16,153.3,153.06,153.27,14543.0,141.1855,141.3145,141.0933,141.2869,14543.0
2022-04-01 12:00:00,153.26,153.47,153.23,153.39,21406.0,141.2777,141.4712,141.25,141.3975,21406.0
2022-04-01 12:05:00,153.37,153.42,153.08,153.14,14307.0,141.3791,141.4252,141.1117,141.167,14307.0
2022-04-01 12:10:00,153.15,153.19,152.97,153.12,19060.0,141.1763,141.2131,141.0103,141.1486,19060.0
2022-04-01 12:15:00,153.11,153.37,153.11,153.36,15976.0,141.1394,141.3791,141.1394,141.3698,15976.0
2022-04-01 12:20:00,153.37,153.4,153.1,153.19,24605.0,141.3791,141.4067,141.1302,141.2131,24605.0
2022-04-01 12:25:00,153.18,153.25,153.09,153.25,16852.0,141.2039,141.2684,141.121,141.2684,16852.0
2022-04-01 12:30:00,153.23,153.29,153.14,153.26,18190.0,141.25,141.3053,141.167,141.2777,18190.0
2022-04-01 12:35:00,153.26,153.32,153.23,153.31,18208.0,141.2777,141.333,141.25,141.3238,18208.0
2022-04-01 12:40:00,153.3,153.45,153.24,153.36,23626.0,141.3145,141.4528,141.2592,141.3698,23626.0
2022-04-01 12:45:00,153.35,153.4,153.31,153.36,15185.0,141.3606,141.4067,141.3238,141.3698,15185.0
2022-04-01 12:50:00,153.39,153.49,153.38,153.47,16629.0,141.3975,141.4897,141.3883,141.4712,16629.0
2022-04-01 12:55:00,153.46,153.63,153.44,153.59,34004.0,141.462,141.6187,141.4436,141.5819,34004.0
2022-04-01 13:00:00,153.59,153.64,153.54,153.59,17345.0,141.5819,141.628,141.5358,141.5819,17345.0
2022-04-01 13:05:00,153.58,153.66,153.53,153.61,16460.0,141.5726,141.6464,141.5266,141.6003,16460.0
2022-04-01 13:10:00,153.6,153.61,153.49,153.54,13657.0,141.5911,141.6003,141.4897,141.5358,13657.0
2022-04-01 13:15:00,153.53,153.55,153.42,153.48,13953.0,141.5266,141.545,141.4252,141.4805,13953.0
2022-04-01 13:20:00,153.47,153.49,153.26,153.4,22201.0,141.4712,141.4897,141.2777,141.4067,22201.0
2022-04-01 13:25:00,153.4,153.42,153.29,153.31,14570.0,141.4067,141.4252,141.3053,141.3238,14570.0
2022-04-01 13:30:00,153.3,153.35,153.2,153.29,24110.0,141.3145,141.3606,141.2224,141.3053,24110.0
2022-04-01 13:35:00,153.26,153.51,153.26,153.5,16838.0,141.2777,141.5081,141.2777,141.4989,16838.0
2022-04-01 13:40:00,153.48,153.58,153.47,153.54,29834.0,141.4805,141.5726,141.4712,141.5358,29834.0
2022-04-01 13:45:00,153.53,153.64,153.53,153.6,27107.0,141.5266,141.628,141.5266,141.5911,27107.0
2022-04-01 13:50:00,153.6,153.75,153.6,153.75,13078.0,141.5911,141.7294,141.5911,141.7294,13078.0
2022-04-01 13:55:00,153.76,153.87,153.69,153.82,22378.0,141.7386,141.84,141.674,141.7939,22378.0
2022-04-01 14:00:00,153.83,154.16,153.79,154.15,23927.0,141.8031,142.1073,141.7662,142.0981,23927.0
2022-04-01 14:05:00,154.15,154.25,154.07,154.22,18046.0,142.0981,142.1903,142.0243,142.1626,18046.0
2022-04-01 14:10:00,154.24,154.29,154.16,154.28,18464.0,142.181,142.2271,142.1073,142.2179,18464.0
2022-04-01 14:15:00,154.3,154.32,154.13,154.16,60806.0,142.2364,142.2548,142.0796,142.1073,60806.0
2022-04-01 14:20:00,154.16,154.48,154.16,154.43,29879.0,142.1073,142.4023,142.1073,142.3562,29879.0
2022-04-01 14:25:00,154.45,154.59,154.35,154.5,80623.0,142.3746,142.5037,142.2824,142.4207,80623.0
2022-04-01 14:30:00,154.5,154.53,154.3,154.39,22773.0,142.4207,142.4484,142.2364,142.3193,22773.0
2022-04-01 14:35:00,154.39,154.41,154.21,154.23,14184.0,142.3193,142.3378,142.1534,142.1718,14184.0
2022-04-01 14:40:00,154.22,154.38,154.14,154.36,32885.0,142.1626,142.3101,142.0889,142.2917,32885.0
2022-04-01 14:45:00,154.38,154.4,154.33,154.35,13067.0,142.3101,142.3285,142.264,142.2824,13067.0
2022-04-01 14:50:00,154.36,154.38,154.24,154.34,37827.0,142.2917,142.3101,142.181,142.2732,37827.0
2022-04-01 14:55:00,154.36,154.39,154.29,154.34,23869.0,142.2917,142.3193,142.2271,142.2732,23869.0
2022-04-01 15:00:00,154.36,154.59,154.35,154.47,15802.0,142.2917,142.5037,142.2824,142.3931,15802.0
2022-04-01 15:05:00,154.47,154.6,154.47,154.59,11059.0,142.3931,142.5129,142.3931,142.5037,11059.0
2022-04-01 15:10:00,154.59,154.64,154.49,154.61,19286.0,142.5037,142.5498,142.4115,142.5221,19286.0
2022-04-01 15:15:00,154.63,154.72,154.48,154.5,27962.0,142.5406,142.6235,142.4023,142.4207,27962.0
2022-04-01 15:20:00,154.49,154.66,154.45,154.63,18478.0,142.4115,142.5682,142.3746,142.5406,18478.0
2022-04-01 15:25:00,154.63,154.71,154.52,154.62,29794.0,142.5406,142.6143,142.4392,142.5313,29794.0
2022-04-01 15:30:00,154.62,154.68,154.52,154.58,38307.0,142.5313,142.5866,142.4392,142.4945,38307.0
2022-04-01 15:35:00,154.6,154.69,154.55,154.63,47685.0,142.5129,142.5959,142.4668,142.5406,47685.0
2022-04-01 15:40:00,154.63,154.8,154.6,154.79,60755.0,142.5406,142.6973,142.5129,142.688,60755.0
2022-04-01 15:45:00,154.78,155.02,154.73,155.02,102719.0,142.6788,142.9001,142.6327,142.9001,102719.0
2022-04-01 15:50:00,155.04,155.46,155.02,155.33,164598.0,142.9185,143.3057,142.9001,143.1858,164598.0
2022-04-01 15:55:00,155.32,155.43,155.06,155.06,384528.0,143.1766,143.278,142.9369,142.9369,384528.0
2022-04-04 09:30:00,153.81,154.35,152.39,152.46,262161.0,141.7847,142.2824,140.4757,140.5402,262161.0
2022-04-04 09:35:00,152.51,152.64,151.66,151.69,80129.0,140.5863,140.7061,139.8028,139.8304,80129.0
2022-04-04 09:40:00,151.69,152.08,151.53,151.58,109014.0,139.8304,140.1899,139.6829,139.729,109014.0
2022-04-04 09:45:00,151.62,151.72,151.26,151.53,92766.0,139.7659,139.8581,139.434,139.6829,92766.0
2022-04-04 09:50:00,151.55,152.05,151.55,152.03,51607.0,139.7014,140.1623,139.7014,140.1438,51607.0
2022-04-04 09:55:00,152.06,152.47,152.06,152.28,43461.0,140.1715,140.5494,140.1715,140.3743,43461.0
2022-04-04 10:00:00,152.32,152.74,152.2,152.71,62158.0,140.4112,140.7983,140.3005,140.7707,62158.0
2022-04-04 10:05:00,152.72,152.79,152.06,152.11,48612.0,140.7799,140.8444,140.1715,140.2176,48612.0
2022-04-04 10:10:00,152.12,152.14,151.81,151.95,34331.0,140.2268,140.2452,139.941,140.0701,34331.0
2022-04-04 10:15:00,151.97,152.16,151.79,152.13,44896.0,140.0885,140.2637,139.9226,140.236,44896.0
2022-04-04 10:20:00,152.09,152.46,152.06,152.37,50514.0,140.1991,140.5402,140.1715,140.4572,50514.0
2022-04-04 10:25:00,152.4,152.7,152.37,152.63,42060.0,140.4849,140.7614,140.4572,140.6969,42060.0
2022-04-04 10:30:00,152.65,152.83,152.52,152.54,56302.0,140.7154,140.8813,140.5955,140.614,56302.0
2022-04-04 10:35:00,152.55,152.58,152.17,152.24,61250.0,140.6232,140.6508,140.2729,140.3374,61250.0
2022-04-04 10:40:00,152.27,152.48,152.23,152.23,24651.0,140.3651,140.5586,140.3282,140.3282,24651.0
2022-04-04 10:45:00,152.24,152.33,152.16,152.22,35176.0,140.3374,140.4204,140.2637,140.319,35176.0
2022-04-04 10:50:00,152.2,152.38,152.14,152.19,32725.0,140.3005,140.4665,140.2452,140.2913,32725.0
2022-04-04 10:55:00,152.19,152.39,152.16,152.36,42350.0,140.2913,140.4757,140.2637,140.448,42350.0
2022-04-04 11:00:00,152.35,152.68,152.32,152.54,35554.0,140.4388,140.743,140.4112,140.614,35554.0
2022-04-04 11:05:00,152.53,152.72,152.47,152.51,32021.0,140.6047,140.7799,140.5494,140.5863,32021.0
2022-04-04 11:10:00,152.5,152.7,152.4,152.64,58191.0,140.5771,140.7614,140.4849,140.7061,58191.0
2022-04-04 11:15:00,152.64,152.84,152.56,152.74,28850.0,140.7061,140.8905,140.6324,140.7983,28850.0
2022-04-04 11:20:00,152.72,152.82,152.59,152.63,45240.0,140.7799,140.8721,140.66,140.6969,45240.0
2022-04-04 11:25:00,152.64,152.64,152.45,152.52,35864.0,140.7061,140.7061,140.531,140.5955,35864.0
2022-04-04 11:30:00,152.52,152.6,152.4,152.49,48741.0,140.5955,140.6693,140.4849,140.5679,48741.0
2022-04-04 11:35:00,152.49,152.62,152.45,152.59,31386.0,140.5679,140.6877,140.531,140.66,31386.0
2022-04-04 11:40:00,152.57,152.73,152.55,152.6,34632.0,140.6416,140.7891,140.6232,140.6693,34632.0
2022-04-04 11:45:00,152.56,152.76,152.4,152.71,48401.0,140.6324,140.8168,140.4849,140.7707,48401.0
2022-04-04 11:50:00,152.69,152.9,152.65,152.87,29000.0,140.7522,140.9458,140.7154,140.9182,29000.0
2022-04-04 11:55:00,152.87,153.09,152.8,152.87,34913.0,140.9182,141.121,140.8536,140.9182,34913.0
2022-04-04 12:00:00,152.85,152.89,152.66,152.66,25157.0,140.8997,140.9366,140.7246,140.7246,25157.0
2022-04-04 12:05:00,152.67,152.88,152.67,152.82,24681.0,140.7338,140.9274,140.7338,140.8721,24681.0
2022-04-04 12:10:00,152.82,153.0,152.81,152.94,17569.0,140.8721,141.038,140.8628,140.9827,17569.0
2022-04-04 12:15:00,152.94,152.94,152.73,152.74,30462.0,140.9827,140.9827,140.7891,140.7983,30462.0
2022-04-04 12:20:00,152.75,152.79,152.64,152.79,23580.0,140.8075,140.8444,140.7061,140.8444,23580.0
2022-04-04 12:25:00,152.78,152.88,152.77,152.83,13609.0,140.8352,140.9274,140.826,140.8813,13609.0
2022-04-04 12:30:00,152.84,152.85,152.71,152.73,22373.0,140.8905,140.8997,140.7707,140.7891,22373.0
2022-04-04 12:35:00,152.74,152.76,152.58,152.59,22729.0,140.7983,140.8168,140.6508,140.66,22729.0
2022-04-04 12:40:00,152.58,152.64,152.56,152.62,18448.0,140.6508,140.7061,140.6324,140.6877,18448.0
2022-04-04 12:45:00,152.62,152.82,152.62,152.78,23057.0,140.6877,140.8721,140.6877,140.8352,23057.0
2022-04-04 12:50:00,152.79,152.8,152.71,152.8,10257.0,140.8444,140.8536,140.7707,140.8536,10257.0
2022-04-04 12:55:00,152.82,152.94,152.8,152.94,10196.0,140.8721,140.9827,140.8536,140.9827,10196.0
2022-04-04 13:00:00,152.92,152.98,152.84,152.87,37210.0,140.9642,141.0196,140.8905,140.9182,37210.0
2022-04-04 13:05:00,152.87,153.06,152.87,153.04,25444.0,140.9182,141.0933,140.9182,141.0749,25444.0
2022-04-04 13:10:00,153.05,153.13,153.02,153.09,20891.0,141.0841,141.1578,141.0564,141.121,20891.0
2022-04-04 13:15:00,153.07,153.15,153.02,153.04,13799.0,141.1025,141.1763,141.0564,141.0749,13799.0
2022-04-04 13:20:00,153.03,153.09,152.96,152.99,22052.0,141.0656,141.121,141.0011,141.0288,22052.0
2022-04-04 13:25:00,152.99,153.12,152.96,153.1,18144.0,141.0288,141.1486,141.0011,141.1302,18144.0
2022-04-04 13:30:00,153.07,153.23,153.07,153.19,17210.0,141.1025,141.25,141.1025,141.2131,17210.0
2022-04-04 13:35:00,153.18,153.22,153.03,153.03,22774.0,141.2039,141.2408,141.0656,141.0656,22774.0
2022-04-04 13:40:00,153.02,153.2,153.02,153.2,15130.0,141.0564,141.2224,141.0564,141.2224,15130.0
2022-04-04 13:45:00,153.19,153.23,153.12,153.15,20569.0,141.2131,141.25,141.1486,141.1763,20569.0
2022-04-04 13:50:00,153.17,153.26,153.14,153.2,12974.0,141.1947,141.2777,141.167,141.2224,12974.0
2022-04-04 13:55:00,153.21,153.4,153.17,153.4,18231.0,141.2316,141.4067,141.1947,141.4067,18231.0
2022-04-04 14:00:00,153.4,153.68,153.39,153.62,23668.0,141.4067,141.6648,141.3975,141.6095,23668.0
2022-04-04 14:05:00,153.63,153.72,153.6,153.69,38138.0,141.6187,141.7017,141.5911,141.674,38138.0
2022-04-04 14:10:00,153.67,153.72,153.57,153.6,18695.0,141.6556,141.7017,141.5634,141.5911,18695.0
2022-04-04 14:15:00,153.6,153.63,153.52,153.55,18938.0,141.5911,141.6187,141.5173,141.545,18938.0
2022-04-04 14:20:00,153.54,153.61,153.52,153.58,15488.0,141.5358,141.6003,141.5173,141.5726,15488.0
2022-04-04 14:25:00,153.58,153.67,153.55,153.67,24337.0,141.5726,141.6556,141.545,141.6556,24337.0
2022-04-04 14:30:00,153.65,153.71,153.61,153.7,16503.0,141.6372,141.6925,141.6003,141.6833,16503.0
2022-04-04 14:35:00,153.7,153.71,153.59,153.62,17228.0,141.6833,141.6925,141.5819,141.6095,17228.0
2022-04-04 14:40:00,153.63,153.66,153.56,153.59,13414.0,141.6187,141.6464,141.5542,141.5819,13414.0
2022-04-04 14:45:00,153.58,153.68,153.56,153.59,21113.0,141.5726,141.6648,141.5542,141.5819,21113.0
2022-04-04 14:50:00,153.59,153.67,153.59,153.64,11822.0,141.5819,141.6556,141.5819,141.628,11822.0
2022-04-04 14:55:00,153.65,153.78,153.62,153.73,17443.0,141.6372,141.757,141.6095,141.7109,17443.0
2022-04-04 15:00:00,153.73,153.76,153.68,153.75,16723.0,141.7109,141.7386,141.6648,141.7294,16723.0
2022-04-04 15:05:00,153.75,153.78,153.62,153.64,22317.0,141.7294,141.757,141.6095,141.628,22317.0
2022-04-04 15:10:00,153.66,153.82,153.63,153.81,26583.0,141.6464,141.7939,141.6187,141.7847,26583.0
2022-04-04 15:15:00,153.79,153.8,153.68,153.7,19993.0,141.7662,141.7754,141.6648,141.6833,19993.0
2022-04-04 15:20:00,153.71,153.79,153.7,153.79,15315.0,141.6925,141.7662,141.6833,141.7662,15315.0
2022-04-04 15:25:00,153.79,153.79,153.66,153.7,21075.0,141.7662,141.7662,141.6464,141.6833,21075.0
2022-04-04 15:30:00,153.71,153.79,153.64,153.67,27913.0,141.6925,141.7662,141.628,141.6556,27913.0
2022-04-04 15:35:00,153.67,153.87,153.66,153.85,40953.0,141.6556,141.84,141.6464,141.8215,40953.0
2022-04-04 15:40:00,153.86,153.9,153.7,153.79,38860.0,141.8308,141.8676,141.6833,141.7662,38860.0
2022-04-04 15:45:00,153.79,154.03,153.75,154.0,78553.0,141.7662,141.9875,141.7294,141.9598,78553.0
2022-04-04 15:50:00,153.98,154.12,153.86,153.98,126654.0,141.9414,142.0704,141.8308,141.9414,126654.0
2022-04-04 15:55:00,153.97,154.12,153.78,154.08,279231.0,141.9322,142.0704,141.757,142.0336,279231.0
2022-04-05 09:30:00,153.61,154.51,153.54,154.32,170993.0,141.6003,142.4299,141.5358,142.2548,170993.0
2022-04-05 09:35:00,154.35,155.2,154.2,155.12,57664.0,142.2824,143.066,142.1442,142.9922,57664.0
2022-04-05 09:40:00,155.14,155.78,155.14,155.72,101077.0,143.0107,143.6006,143.0107,143.5453,101077.0
2022-04-05 09:45:00,155.7,155.89,155.55,155.65,93208.0,143.5269,143.702,143.3886,143.4808,93208.0
2022-04-05 09:50:00,155.65,155.92,155.5,155.9,56304.0,143.4808,143.7297,143.3425,143.7113,56304.0
2022-04-05 09:55:00,155.89,156.35,155.72,156.28,84105.0,143.702,144.1261,143.5453,144.0615,84105.0
2022-04-05 10:00:00,156.28,156.67,156.22,156.48,109400.0,144.0615,144.4211,144.0062,144.2459,109400.0
2022-04-05 10:05:00,156.5,156.85,156.38,156.39,85207.0,144.2643,144.587,144.1537,144.1629,85207.0
2022-04-05 10:10:00,156.39,156.81,156.28,156.8,56647.0,144.1629,144.5501,144.0615,144.5409,56647.0
2022-04-05 10:15:00,156.79,156.97,156.52,156.84,81795.0,144.5317,144.6976,144.2828,144.5778,81795.0
2022-04-05 10:20:00,156.82,156.84,156.41,156.48,70894.0,144.5593,144.5778,144.1814,144.2459,70894.0
2022-04-05 10:25:00,156.49,156.68,156.33,156.52,62091.0,144.2551,144.4303,144.1076,144.2828,62091.0
2022-04-05 10:30:00,156.5,156.82,156.36,156.61,54240.0,144.2643,144.5593,144.1353,144.3657,54240.0
2022-04-05 10:35:00,156.61,156.93,156.55,156.87,57687.0,144.3657,144.6607,144.3104,144.6054,57687.0
2022-04-05 10:40:00,156.88,157.37,156.86,157.09,71784.0,144.6146,145.0663,144.5962,144.8082,71784.0
2022-04-05 10:45:00,157.07,157.09,156.77,156.85,38975.0,144.7898,144.8082,144.5132,144.587,38975.0
2022-04-05 10:50:00,156.87,156.89,156.65,156.72,49535.0,144.6054,144.6239,144.4026,144.4671,49535.0
2022-04-05 10:55:00,156.72,156.88,156.64,156.72,60684.0,144.4671,144.6146,144.3934,144.4671,60684.0
2022-04-05 11:00:00,156.73,156.85,156.58,156.78,52203.0,144.4764,144.587,144.3381,144.5225,52203.0
2022-04-05 11:05:00,156.78,156.83,156.43,156.52,38622.0,144.5225,144.5685,144.1998,144.2828,38622.0
2022-04-05 11:10:00,156.52,156.55,156.26,156.27,35147.0,144.2828,144.3104,144.0431,144.0523,35147.0
2022-04-05 11:15:00,156.28,156.47,156.25,156.4,39377.0,144.0615,144.2367,144.0339,144.1722,39377.0
2022-04-05 11:20:00,156.4,156.55,156.31,156.31,39051.0,144.1722,144.3104,144.0892,144.0892,39051.0
2022-04-05 11:25:00,156.33,156.54,156.33,156.53,62499.0,144.1076,144.3012,144.1076,144.292,62499.0
2022-04-05 11:30:00,156.52,156.77,156.34,156.72,70793.0,144.2828,144.5132,144.1169,144.4671,70793.0
2022-04-05 11:35:00,156.74,156.83,156.51,156.56,43141.0,144.4856,144.5685,144.2736,144.3197,43141.0
2022-04-05 11:40:00,156.57,156.59,156.37,156.54,35697.0,144.3289,144.3473,144.1445,144.3012,35697.0
2022-04-05 11:45:00,156.53,156.54,156.04,156.1,59887.0,144.292,144.3012,143.8403,143.8956,59887.0
2022-04-05 11:50:00,156.08,156.33,156.02,156.33,85075.0,143.8772,144.1076,143.8219,144.1076,85075.0
2022-04-05 11:55:00,156.35,156.39,156.05,156.06,53400.0,144.1261,144.1629,143.8495,143.8587,53400.0
2022-04-05 12:00:00,156.04,156.13,155.88,156.13,52191.0,143.8403,143.9233,143.6928,143.9233,52191.0
2022-04-05 12:05:00,156.12,156.38,156.11,156.13,42703.0,143.9141,144.1537,143.9048,143.9233,42703.0
2022-04-05 12:10:00,156.14,156.19,156.09,156.16,17110.0,143.9325,143.9786,143.8864,143.9509,17110.0
2022-04-05 12:15:00,156.19,156.25,156.1,156.16,19053.0,143.9786,144.0339,143.8956,143.9509,19053.0
2022-04-05 12:20:00,156.17,156.25,156.12,156.23,20084.0,143.9601,144.0339,143.9141,144.0155,20084.0
2022-04-05 12:25:00,156.23,156.26,156.12,156.18,27166.0,144.0155,144.0431,143.9141,143.9694,27166.0
2022-04-05 12:30:00,156.17,156.23,156.12,156.18,43430.0,143.9601,144.0155,143.9141,143.9694,43430.0
2022-04-05 12:35:00,156.16,156.25,156.05,156.14,49237.0,143.9509,144.0339,143.8495,143.9325,49237.0
2022-04-05 12:40:00,156.18,156.22,155.85,155.86,42294.0,143.9694,144.0062,143.6652,143.6744,42294.0
2022-04-05 12:45:00,155.88,155.99,155.87,155.87,51022.0,143.6928,143.7942,143.6836,143.6836,51022.0
2022-04-05 12:50:00,155.87,156.01,155.83,155.97,52679.0,143.6836,143.8127,143.6467,143.7758,52679.0
2022-04-05 12:55:00,155.96,155.96,155.79,155.8,32343.0,143.7666,143.7666,143.6099,143.6191,32343.0
2022-04-05 13:00:00,155.79,155.79,155.6,155.7,24918.0,143.6099,143.6099,143.4347,143.5269,24918.0
2022-04-05 13:05:00,155.67,155.81,155.58,155.78,38341.0,143.4992,143.6283,143.4163,143.6006,38341.0
2022-04-05 13:10:00,155.79,155.85,155.73,155.74,41315.0,143.6099,143.6652,143.5545,143.5638,41315.0
2022-04-05 13:15:00,155.73,155.8,155.62,155.69,86804.0,143.5545,143.6191,143.4531,143.5177,86804.0
2022-04-05 13:20:00,155.69,155.93,155.63,155.78,72543.0,143.5177,143.7389,143.4624,143.6006,72543.0
2022-04-05 13:25:00,155.78,155.86,155.67,155.71,31075.0,143.6006,143.6744,143.4992,143.5361,31075.0
2022-04-05 13:30:00,155.71,155.73,155.46,155.49,28353.0,143.5361,143.5545,143.3057,143.3333,28353.0
2022-04-05 13:35:00,155.5,155.74,155.48,155.67,24198.0,143.3425,143.5638,143.3241,143.4992,24198.0
2022-04-05 13:40:00,155.68,155.76,155.65,155.71,35908.0,143.5085,143.5822,143.4808,143.5361,35908.0
2022-04-05 13:45:00,155.73,155.77,155.48,155.48,44994.0,143.5545,143.5914,143.3241,143.3241,44994.0
2022-04-05 13:50:00,155.47,155.49,155.33,155.36,32218.0,143.3149,143.3333,143.1858,143.2135,32218.0
2022-04-05 13:55:00,155.36,155.4,155.24,155.33,21935.0,143.2135,143.2503,143.1029,143.1858,21935.0
2022-04-05 14:00:00,155.31,155.42,155.24,155.34,27551.0,143.1674,143.2688,143.1029,143.195,27551.0
2022-04-05 14:05:00,155.35,155.4,155.26,155.3,29560.0,143.2043,143.2503,143.1213,143.1582,29560.0
2022-04-05 14:10:00,155.29,155.34,155.16,155.16,59150.0,143.1489,143.195,143.0291,143.0291,59150.0
2022-04-05 14:15:00,155.16,155.2,155.03,155.19,142169.0,143.0291,143.066,142.9093,143.0568,142169.0
2022-04-05 14:20:00,155.2,155.25,155.16,155.19,46059.0,143.066,143.1121,143.0291,143.0568,46059.0
2022-04-05 14:25:00,155.21,155.34,155.12,155.17,62955.0,143.0752,143.195,142.9922,143.0383,62955.0
2022-04-05 14:30:00,155.19,155.26,155.02,155.09,137961.0,143.0568,143.1213,142.9001,142.9646,137961.0
2022-04-05 14:35:00,155.08,155.26,155.05,155.19,44392.0,142.9554,143.1213,142.9277,143.0568,44392.0
2022-04-05 14:40:00,155.2,155.26,155.08,155.15,189469.0,143.066,143.1213,142.9554,143.0199,189469.0
2022-04-05 14:45:00,155.15,155.33,155.15,155.31,23192.0,143.0199,143.1858,143.0199,143.1674,23192.0
2022-04-05 14:50:00,155.3,155.53,155.3,155.5,65626.0,143.1582,143.3702,143.1582,143.3425,65626.0
2022-04-05 14:55:00,155.5,155.64,155.47,155.53,20505.0,143.3425,143.4716,143.3149,143.3702,20505.0
2022-04-05 15:00:00,155.52,155.63,155.45,155.5,33329.0,143.361,143.4624,143.2964,143.3425,33329.0
2022-04-05 15:05:00,155.5,155.51,155.34,155.42,19464.0,143.3425,143.3517,143.195,143.2688,19464.0
2022-04-05 15:10:00,155.44,155.45,155.16,155.17,41829.0,143.2872,143.2964,143.0291,143.0383,41829.0
2022-04-05 15:15:00,155.18,155.21,155.13,155.17,17722.0,143.0475,143.0752,143.0015,143.0383,17722.0
2022-04-05 15:20:00,155.17,155.26,155.08,155.22,36558.0,143.0383,143.1213,142.9554,143.0844,36558.0
2022-04-05 15:25:00,155.22,155.24,154.92,154.92,91259.0,143.0844,143.1029,142.8079,142.8079,91259.0
2022-04-05 15:30:00,154.93,154.99,154.78,154.82,141085.0,142.8171,142.8724,142.6788,142.7157,141085.0
2022-04-05 15:35:00,154.81,154.88,154.67,154.7,55343.0,142.7065,142.771,142.5774,142.6051,55343.0
2022-04-05 15:40:00,154.71,154.84,154.63,154.69,62648.0,142.6143,142.7341,142.5406,142.5959,62648.0
2022-04-05 15:45:00,154.69,154.71,154.39,154.41,112335.0,142.5959,142.6143,142.3193,142.3378,112335.0
2022-04-05 15:50:00,154.42,154.83,154.29,154.61,306701.0,142.347,142.7249,142.2271,142.5221,306701.0
2022-04-05 15:55:00,154.62,154.73,154.45,154.69,281023.0,142.5313,142.6327,142.3746,142.5959,281023.0
2022-04-06 09:30:00,154.42,155.08,153.93,154.59,254625.0,142.347,142.9554,141.8953,142.5037,254625.0
2022-04-06 09:35:00,154.59,155.14,154.15,154.88,81718.0,142.5037,143.0107,142.0981,142.771,81718.0
2022-04-06 09:40:00,154.85,155.0,154.62,154.97,68530.0,142.7434,142.8816,142.5313,142.854,68530.0
2022-04-06 09:45:00,154.95,155.3,154.44,155.25,215945.0,142.8355,143.1582,142.3654,143.1121,215945.0
2022-04-06 09:50:00,155.24,155.36,154.69,155.17,140024.0,143.1029,143.2135,142.5959,143.0383,140024.0
2022-04-06 09:55:00,155.17,155.37,155.06,155.08,121502.0,143.0383,143.2227,142.9369,142.9554,121502.0
2022-04-06 10:00:00,155.11,155.46,154.78,155.35,210268.0,142.983,143.3057,142.6788,143.2043,210268.0
2022-04-06 10:05:00,155.38,155.65,155.35,155.35,51188.0,143.2319,143.4808,143.2043,143.2043,51188.0
2022-04-06 10:10:00,155.37,155.59,155.29,155.44,49094.0,143.2227,143.4255,143.1489,143.2872,49094.0
2022-04-06 10:15:00,155.45,155.45,154.86,154.91,60597.0,143.2964,143.2964,142.7526,142.7987,60597.0
2022-04-06 10:20:00,154.95,155.07,154.86,154.91,33975.0,142.8355,142.9461,142.7526,142.7987,33975.0
2022-04-06 10:25:00,154.89,155.13,154.83,154.84,46084.0,142.7802,143.0015,142.7249,142.7341,46084.0
2022-04-06 10:30:00,154.82,154.82,154.31,154.73,43401.0,142.7157,142.7157,142.2456,142.6327,43401.0
2022-04-06 10:35:00,154.78,154.86,154.55,154.82,29573.0,142.6788,142.7526,142.4668,142.7157,29573.0
2022-04-06 10:40:00,154.82,154.89,154.5,154.6,30715.0,142.7157,142.7802,142.4207,142.5129,30715.0
2022-04-06 10:45:00,154.61,154.71,154.26,154.52,55277.0,142.5221,142.6143,142.1995,142.4392,55277.0
2022-04-06 10:50:00,154.52,154.52,154.28,154.35,47349.0,142.4392,142.4392,142.2179,142.2824,47349.0
2022-04-06 10:55:00,154.33,154.76,154.33,154.74,232418.0,142.264,142.6604,142.264,142.642,232418.0
2022-04-06 11:00:00,154.72,155.03,154.72,154.96,26787.0,142.6235,142.9093,142.6235,142.8448,26787.0
2022-04-06 11:05:00,154.94,155.19,154.86,155.04,46537.0,142.8263,143.0568,142.7526,142.9185,46537.0
2022-04-06 11:10:00,155.05,155.14,154.99,155.11,33179.0,142.9277,143.0107,142.8724,142.983,33179.0
2022-04-06 11:15:00,155.12,155.4,155.12,155.4,19858.0,142.9922,143.2503,142.9922,143.2503,19858.0
2022-04-06 11:20:00,155.42,155.49,155.25,155.35,43728.0,143.2688,143.3333,143.1121,143.2043,43728.0
2022-04-06 11:25:00,155.37,155.78,155.37,155.74,23437.0,143.2227,143.6006,143.2227,143.5638,23437.0
2022-04-06 11:30:00,155.77,155.93,155.74,155.92,27998.0,143.5914,143.7389,143.5638,143.7297,27998.0
2022-04-06 11:35:00,155.93,156.07,155.83,155.88,52428.0,143.7389,143.868,143.6467,143.6928,52428.0
2022-04-06 11:40:00,155.88,155.95,155.81,155.86,82236.0,143.6928,143.7573,143.6283,143.6744,82236.0
2022-04-06 11:45:00,155.89,155.98,155.72,155.9,97113.0,143.702,143.785,143.5453,143.7113,97113.0
2022-04-06 11:50:00,155.91,156.18,155.84,156.13,67616.0,143.7205,143.9694,143.6559,143.9233,67616.0
2022-04-06 11:55:00,156.11,156.27,156.09,156.12,22630.0,143.9048,144.0523,143.8864,143.9141,22630.0
2022-04-06 12:00:00,156.12,156.18,155.99,156.18,32672.0,143.9141,143.9694,143.7942,143.9694,32672.0
2022-04-06 12:05:00,156.17,156.42,156.15,156.37,151607.0,143.9601,144.1906,143.9417,144.1445,151607.0
2022-04-06 12:10:00,156.39,156.41,156.16,156.23,34156.0,144.1629,144.1814,143.9509,144.0155,34156.0
2022-04-06 12:15:00,156.22,156.28,155.99,155.99,21169.0,144.0062,144.0615,143.7942,143.7942,21169.0
2022-04-06 12:20:00,156.01,156.1,155.93,156.07,20470.0,143.8127,143.8956,143.7389,143.868,20470.0
2022-04-06 12:25:00,156.08,156.13,156.04,156.11,19954.0,143.8772,143.9233,143.8403,143.9048,19954.0
2022-04-06 12:30:00,156.11,156.3,156.07,156.21,21515.0,143.9048,144.08,143.868,143.997,21515.0
2022-04-06 12:35:00,156.21,156.3,156.19,156.23,22569.0,143.997,144.08,143.9786,144.0155,22569.0
2022-04-06 12:40:00,156.23,156.32,156.22,156.3,26653.0,144.0155,144.0984,144.0062,144.08,26653.0
2022-04-06 12:45:00,156.3,156.39,156.2,156.25,28934.0,144.08,144.1629,143.9878,144.0339,28934.0
2022-04-06 12:50:00,156.25,156.25,156.01,156.13,16726.0,144.0339,144.0339,143.8127,143.9233,16726.0
2022-04-06 12:55:00,156.15,156.19,156.03,156.18,17600.0,143.9417,143.9786,143.8311,143.9694,17600.0
2022-04-06 13:00:00,156.18,156.23,156.11,156.22,22972.0,143.9694,144.0155,143.9048,144.0062,22972.0
2022-04-06 13:05:00,156.22,156.3,156.18,156.27,25929.0,144.0062,144.08,143.9694,144.0523,25929.0
2022-04-06 13:10:00,156.28,156.47,156.25,156.46,27931.0,144.0615,144.2367,144.0339,144.2275,27931.0
2022-04-06 13:15:00,156.47,156.47,156.26,156.37,34684.0,144.2367,144.2367,144.0431,144.1445,34684.0
2022-04-06 13:20:00,156.37,156.48,156.27,156.45,22829.0,144.1445,144.2459,144.0523,144.2183,22829.0
2022-04-06 13:25:00,156.44,156.57,156.38,156.55,27501.0,144.209,144.3289,144.1537,144.3104,27501.0
2022-04-06 13:30:00,156.55,156.65,156.43,156.46,38141.0,144.3104,144.4026,144.1998,144.2275,38141.0
2022-04-06 13:35:00,156.48,156.55,156.4,156.55,28706.0,144.2459,144.3104,144.1722,144.3104,28706.0
2022-04-06 13:40:00,156.55,156.62,156.5,156.58,22514.0,144.3104,144.375,144.2643,144.3381,22514.0
2022-04-06 13:45:00,156.59,156.64,156.43,156.46,31082.0,144.3473,144.3934,144.1998,144.2275,31082.0
2022-04-06 13:50:00,156.47,156.57,156.44,156.5,34164.0,144.2367,144.3289,144.209,144.2643,34164.0
2022-04-06 13:55:00,156.49,156.58,156.48,156.56,20414.0,144.2551,144.3381,144.2459,144.3197,20414.0
2022-04-06 14:00:00,156.56,156.82,156.33,156.73,81454.0,144.3197,144.5593,144.1076,144.4764,81454.0
2022-04-06 14:05:00,156.72,156.72,156.37,156.38,41616.0,144.4671,144.4671,144.1445,144.1537,41616.0
2022-04-06 14:10:00,156.39,156.47,156.28,156.4,28781.0,144.1629,144.2367,144.0615,144.1722,28781.0
2022-04-06 14:15:00,156.38,156.39,156.12,156.32,49008.0,144.1537,144.1629,143.9141,144.0984,49008.0
2022-04-06 14:20:00,156.32,156.45,156.26,156.32,36574.0,144.0984,144.2183,144.0431,144.0984,36574.0
2022-04-06 14:25:00,156.33,156.45,156.25,156.31,34428.0,144.1076,144.2183,144.0339,144.0892,34428.0
2022-04-06 14:30:00,156.35,156.57,156.33,156.46,30819.0,144.1261,144.3289,144.1076,144.2275,30819.0
2022-04-06 14:35:00,156.46,156.48,156.26,156.43,35517.0,144.2275,144.2459,144.0431,144.1998,35517.0
2022-04-06 14:40:00,156.44,156.7,156.41,156.53,59966.0,144.209,144.4487,144.1814,144.292,59966.0
2022-04-06 14:45:00,156.55,156.64,156.4,156.43,26841.0,144.3104,144.3934,144.1722,144.1998,26841.0
2022-04-06 14:50:00,156.45,156.53,156.33,156.43,49538.0,144.2183,144.292,144.1076,144.1998,49538.0
2022-04-06 14:55:00,156.44,156.68,156.42,156.59,25856.0,144.209,144.4303,144.1906,144.3473,25856.0
2022-04-06 15:00:00,156.62,156.75,156.57,156.71,47731.0,144.375,144.4948,144.3289,144.4579,47731.0
2022-04-06 15:05:00,156.74,156.87,156.69,156.87,44469.0,144.4856,144.6054,144.4395,144.6054,44469.0
2022-04-06 15:10:00,156.87,157.02,156.83,156.95,58186.0,144.6054,144.7437,144.5685,144.6792,58186.0
2022-04-06 15:15:00,156.96,157.06,156.82,156.85,52019.0,144.6884,144.7806,144.5593,144.587,52019.0
2022-04-06 15:20:00,156.86,156.88,156.53,156.56,35235.0,144.5962,144.6146,144.292,144.3197,35235.0
2022-04-06 15:25:00,156.57,156.57,156.38,156.48,27681.0,144.3289,144.3289,144.1537,144.2459,27681.0
2022-04-06 15:30:00,156.46,156.75,156.41,156.73,68412.0,144.2275,144.4948,144.1814,144.4764,68412.0
2022-04-06 15:35:00,156.75,156.9,156.62,156.8,112865.0,144.4948,144.6331,144.375,144.5409,112865.0
2022-04-06 15:40:00,156.79,156.9,156.72,156.78,77109.0,144.5317,144.6331,144.4671,144.5225,77109.0
2022-04-06 15:45:00,156.76,157.15,156.75,157.02,87695.0,144.504,144.8635,144.4948,144.7437,87695.0
2022-04-06 15:50:00,157.04,157.25,157.04,157.07,115044.0,144.7621,144.9557,144.7621,144.7898,115044.0
2022-04-06 15:55:00,157.07,157.29,156.85,156.86,389594.0,144.7898,144.9926,144.587,144.5962,389594.0
2022-04-07 09:30:00,157.87,157.97,157.25,157.31,259087.0,145.5272,145.6194,144.9557,145.011,259087.0
2022-04-07 09:35:00,157.28,157.4,156.97,157.17,88389.0,144.9834,145.094,144.6976,144.882,88389.0
2022-04-07 09:40:00,157.17,157.82,157.09,157.74,70147.0,144.882,145.4811,144.8082,145.4074,70147.0
2022-04-07 09:45:00,157.7,158.2,157.56,158.07,99658.0,145.3705,145.8314,145.2415,145.7116,99658.0
2022-04-07 09:50:00,158.05,158.09,157.67,157.87,59162.0,145.6932,145.73,145.3429,145.5272,59162.0
2022-04-07 09:55:00,157.85,157.96,157.65,157.72,39067.0,145.5088,145.6102,145.3244,145.389,39067.0
2022-04-07 10:00:00,157.71,157.72,157.34,157.34,41663.0,145.3797,145.389,145.0387,145.0387,41663.0
2022-04-07 10:05:00,157.33,157.65,157.24,157.65,55182.0,145.0295,145.3244,144.9465,145.3244,55182.0
2022-04-07 10:10:00,157.63,157.82,157.54,157.7,38636.0,145.306,145.4811,145.223,145.3705,38636.0
2022-04-07 10:15:00,157.66,157.99,157.64,157.85,47509.0,145.3337,145.6379,145.3152,145.5088,47509.0
2022-04-07 10:20:00,157.83,157.9,157.6,157.66,39513.0,145.4904,145.5549,145.2783,145.3337,39513.0
2022-04-07 10:25:00,157.64,157.71,157.38,157.42,64097.0,145.3152,145.3797,145.0755,145.1124,64097.0
2022-04-07 10:30:00,157.42,157.66,157.41,157.64,57176.0,145.1124,145.3337,145.1032,145.3152,57176.0
2022-04-07 10:35:00,157.64,157.7,157.45,157.66,63208.0,145.3152,145.3705,145.1401,145.3337,63208.0
2022-04-07 10:40:00,157.67,157.7,157.34,157.5,40193.0,145.3429,145.3705,145.0387,145.1862,40193.0
2022-04-07 10:45:00,157.48,157.76,157.48,157.76,39765.0,145.1677,145.4258,145.1677,145.4258,39765.0
2022-04-07 10:50:00,157.75,157.89,157.64,157.67,48739.0,145.4166,145.5457,145.3152,145.3429,48739.0
2022-04-07 10:55:00,157.69,157.9,157.68,157.88,22666.0,145.3613,145.5549,145.3521,145.5365,22666.0
2022-04-07 11:00:00,157.88,158.02,157.72,157.87,33757.0,145.5365,145.6655,145.389,145.5272,33757.0
2022-04-07 11:05:00,157.86,158.13,157.86,158.03,48392.0,145.518,145.7669,145.518,145.6747,48392.0
2022-04-07 11:10:00,158.03,158.45,158.03,158.43,50434.0,145.6747,146.0619,145.6747,146.0435,50434.0
2022-04-07 11:15:00,158.45,158.5,158.24,158.31,53062.0,146.0619,146.108,145.8683,145.9328,53062.0
2022-04-07 11:20:00,158.31,158.35,157.95,157.96,36989.0,145.9328,145.9697,145.601,145.6102,36989.0
2022-04-07 11:25:00,157.97,158.2,157.83,157.86,47686.0,145.6194,145.8314,145.4904,145.518,47686.0
2022-04-07 11:30:00,157.88,157.95,157.65,157.89,34941.0,145.5365,145.601,145.3244,145.5457,34941.0
2022-04-07 11:35:00,157.88,158.2,157.88,158.2,32483.0,145.5365,145.8314,145.5365,145.8314,32483.0
2022-04-07 11:40:00,158.21,158.44,158.13,158.28,39719.0,145.8407,146.0527,145.7669,145.9052,39719.0
2022-04-07 11:45:00,158.31,158.7,158.28,158.69,30411.0,145.9328,146.2923,145.9052,146.2831,30411.0
2022-04-07 11:50:00,158.67,158.8,158.64,158.78,25107.0,146.2647,146.3845,146.237,146.3661,25107.0
2022-04-07 11:55:00,158.8,158.89,158.72,158.75,46299.0,146.3845,146.4675,146.3108,146.3384,46299.0
2022-04-07 12:00:00,158.75,158.84,158.58,158.59,25422.0,146.3384,146.4214,146.1817,146.1909,25422.0
2022-04-07 12:05:00,158.6,158.9,158.59,158.83,43241.0,146.2002,146.4767,146.1909,146.4122,43241.0
2022-04-07 12:10:00,158.86,158.98,158.82,158.96,35868.0,146.4398,146.5505,146.403,146.532,35868.0
2022-04-07 12:15:00,158.96,158.98,158.84,158.92,36473.0,146.532,146.5505,146.4214,146.4951,36473.0
2022-04-07 12:20:00,158.91,159.1,158.91,159.08,48577.0,146.4859,146.6611,146.4859,146.6426,48577.0
2022-04-07 12:25:00,159.07,159.12,158.79,158.8,68633.0,146.6334,146.6795,146.3753,146.3845,68633.0
2022-04-07 12:30:00,158.82,158.88,158.75,158.85,41842.0,146.403,146.4583,146.3384,146.4306,41842.0
2022-04-07 12:35:00,158.84,159.05,158.82,159.03,78357.0,146.4214,146.615,146.403,146.5965,78357.0
2022-04-07 12:40:00,159.04,159.38,159.04,159.23,55157.0,146.6058,146.9192,146.6058,146.7809,55157.0
2022-04-07 12:45:00,159.24,159.36,159.18,159.31,67035.0,146.7901,146.9007,146.7348,146.8547,67035.0
2022-04-07 12:50:00,159.3,159.39,159.21,159.24,54964.0,146.8454,146.9284,146.7625,146.7901,54964.0
2022-04-07 12:55:00,159.24,159.24,159.03,159.04,33245.0,146.7901,146.7901,146.5965,146.6058,33245.0
2022-04-07 13:00:00,159.02,159.02,158.74,158.76,42820.0,146.5873,146.5873,146.3292,146.3477,42820.0
2022-04-07 13:05:00,158.76,158.82,158.7,158.81,25856.0,146.3477,146.403,146.2923,146.3937,25856.0
2022-04-07 13:10:00,158.8,159.0,158.78,158.85,40248.0,146.3845,146.5689,146.3661,146.4306,40248.0
2022-04-07 13:15:00,158.84,158.84,158.71,158.79,24621.0,146.4214,146.4214,146.3016,146.3753,24621.0
2022-04-07 13:20:00,158.78,158.97,158.73,158.97,21035.0,146.3661,146.5412,146.32,146.5412,21035.0
2022-04-07 13:25:00,158.96,158.99,158.76,158.77,20734.0,146.532,146.5597,146.3477,146.3569,20734.0
2022-04-07 13:30:00,158.78,158.79,158.64,158.75,29508.0,146.3661,146.3753,146.237,146.3384,29508.0
2022-04-07 13:35:00,158.77,158.95,158.72,158.86,19702.0,146.3569,146.5228,146.3108,146.4398,19702.0
2022-04-07 13:40:00,158.87,159.05,158.86,159.02,17311.0,146.4491,146.615,146.4398,146.5873,17311.0
2022-04-07 13:45:00,159.01,159.13,158.96,159.07,29761.0,146.5781,146.6887,146.532,146.6334,29761.0
2022-04-07 13:50:00,159.08,159.1,158.91,158.95,21592.0,146.6426,146.6611,146.4859,146.5228,21592.0
2022-04-07 13:55:00,158.98,159.28,158.95,159.28,35126.0,146.5505,146.827,146.5228,146.827,35126.0
2022-04-07 14:00:00,159.25,159.27,159.05,159.09,30228.0,146.7993,146.8178,146.615,146.6519,30228.0
2022-04-07 14:05:00,159.1,159.12,159.0,159.02,24266.0,146.6611,146.6795,146.5689,146.5873,24266.0
2022-04-07 14:10:00,159.03,159.14,159.01,159.06,28227.0,146.5965,146.6979,146.5781,146.6242,28227.0
2022-04-07 14:15:00,159.06,159.08,158.78,158.81,29132.0,146.6242,146.6426,146.3661,146.3937,29132.0
2022-04-07 14:20:00,158.79,158.86,158.75,158.77,24111.0,146.3753,146.4398,146.3384,146.3569,24111.0
2022-04-07 14:25:00,158.76,158.82,158.68,158.71,39213.0,146.3477,146.403,146.2739,146.3016,39213.0
2022-04-07 14:30:00,158.74,158.79,158.67,158.68,26025.0,146.3292,146.3753,146.2647,146.2739,26025.0
2022-04-07 14:35:00,158.68,158.76,158.59,158.75,28927.0,146.2739,146.3477,146.1909,146.3384,28927.0
2022-04-07 14:40:00,158.76,158.82,158.66,158.81,27089.0,146.3477,146.403,146.2555,146.3937,27089.0
2022-04-07 14:45:00,158.79,158.97,158.73,158.92,32345.0,146.3753,146.5412,146.32,146.4951,32345.0
2022-04-07 14:50:00,158.91,159.0,158.86,158.89,34645.0,146.4859,146.5689,146.4398,146.4675,34645.0
2022-04-07 14:55:00,158.89,159.2,158.88,159.19,45352.0,146.4675,146.7533,146.4583,146.744,45352.0
2022-04-07 15:00:00,159.16,159.21,159.01,159.06,49087.0,146.7164,146.7625,146.5781,146.6242,49087.0
2022-04-07 15:05:00,159.05,159.27,158.97,159.23,54618.0,146.615,146.8178,146.5412,146.7809,54618.0
2022-04-07 15:10:00,159.24,159.25,159.05,159.07,39047.0,146.7901,146.7993,146.615,146.6334,39047.0
2022-04-07 15:15:00,159.06,159.13,158.94,158.98,25725.0,146.6242,146.6887,146.5136,146.5505,25725.0
2022-04-07 15:20:00,158.98,159.01,158.87,158.96,33610.0,146.5505,146.5781,146.4491,146.532,33610.0
2022-04-07 15:25:00,158.95,159.02,158.78,158.83,40073.0,146.5228,146.5873,146.3661,146.4122,40073.0
2022-04-07 15:30:00,158.82,159.0,158.77,158.92,41024.0,146.403,146.5689,146.3569,146.4951,41024.0
2022-04-07 15:35:00,158.91,158.95,158.73,158.83,33913.0,146.4859,146.5228,146.32,146.4122,33913.0
2022-04-07 15:40:00,158.84,158.94,158.78,158.93,39286.0,146.4214,146.5136,146.3661,146.5044,39286.0
2022-04-07 15:45:00,158.93,159.03,158.82,158.95,67270.0,146.5044,146.5965,146.403,146.5228,67270.0
2022-04-07 15:50:00,158.94,159.09,158.89,159.03,92304.0,146.5136,146.6519,146.4675,146.5965,92304.0
2022-04-07 15:55:00,159.02,159.02,158.82,158.87,271572.0,146.5873,146.5873,146.403,146.4491,271572.0
2022-04-08 09:30:00,159.7,159.73,159.21,159.57,174700.0,147.2142,147.2418,146.7625,147.0943,174700.0
2022-04-08 09:35:00,159.5,159.87,159.35,159.67,51365.0,147.0298,147.3709,146.8915,147.1865,51365.0
2022-04-08 09:40:00,159.61,159.86,159.25,159.29,67374.0,147.1312,147.3617,146.7993,146.8362,67374.0
2022-04-08 09:45:00,159.25,159.53,158.92,159.47,66315.0,146.7993,147.0575,146.4951,147.0021,66315.0
2022-04-08 09:50:00,159.53,159.92,159.49,159.7,53889.0,147.0575,147.417,147.0206,147.2142,53889.0
2022-04-08 09:55:00,159.75,160.4,159.71,160.28,221018.0,147.2603,147.8594,147.2234,147.7488,221018.0
2022-04-08 10:00:00,160.32,160.42,160.01,160.19,54360.0,147.7857,147.8779,147.4999,147.6659,54360.0
2022-04-08 10:05:00,160.17,160.27,159.96,160.09,28541.0,147.6474,147.7396,147.4538,147.5737,28541.0
2022-04-08 10:10:00,160.04,160.42,159.81,159.83,55447.0,147.5276,147.8779,147.3156,147.334,55447.0
2022-04-08 10:15:00,159.8,159.96,159.39,159.53,45698.0,147.3063,147.4538,146.9284,147.0575,45698.0
2022-04-08 10:20:00,159.54,159.55,159.3,159.41,34088.0,147.0667,147.0759,146.8454,146.9468,34088.0
2022-04-08 10:25:00,159.44,159.48,159.12,159.27,65075.0,146.9745,147.0114,146.6795,146.8178,65075.0
2022-04-08 10:30:00,159.26,159.65,159.21,159.65,46117.0,146.8086,147.1681,146.7625,147.1681,46117.0
2022-04-08 10:35:00,159.64,159.77,159.37,159.37,34955.0,147.1589,147.2787,146.91,146.91,34955.0
2022-04-08 10:40:00,159.39,159.58,159.29,159.53,27980.0,146.9284,147.1035,146.8362,147.0575,27980.0
2022-04-08 10:45:00,159.54,159.65,159.41,159.46,36800.0,147.0667,147.1681,146.9468,146.9929,36800.0
2022-04-08 10:50:00,159.47,159.66,159.4,159.6,28790.0,147.0021,147.1773,146.9376,147.122,28790.0
2022-04-08 10:55:00,159.61,159.97,159.59,159.96,33314.0,147.1312,147.4631,147.1128,147.4538,33314.0
2022-04-08 11:00:00,159.95,160.2,159.88,159.89,33232.0,147.4446,147.6751,147.3801,147.3893,33232.0
2022-04-08 11:05:00,159.88,160.11,159.84,160.0,30557.0,147.3801,147.5921,147.3432,147.4907,30557.0
2022-04-08 11:10:00,160.02,160.15,159.91,160.06,27115.0,147.5091,147.629,147.4077,147.546,27115.0
2022-04-08 11:15:00,160.06,160.26,160.02,160.09,27871.0,147.546,147.7304,147.5091,147.5737,27871.0
2022-04-08 11:20:00,160.11,160.37,160.1,160.23,29398.0,147.5921,147.8318,147.5829,147.7027,29398.0
2022-04-08 11:25:00,160.18,160.22,160.06,160.08,23000.0,147.6566,147.6935,147.546,147.5645,23000.0
2022-04-08 11:30:00,160.1,160.18,159.9,159.95,44552.0,147.5829,147.6566,147.3985,147.4446,44552.0
2022-04-08 11:35:00,159.96,160.19,159.95,160.08,40827.0,147.4538,147.6659,147.4446,147.5645,40827.0
2022-04-08 11:40:00,160.08,160.1,159.85,159.85,25359.0,147.5645,147.5829,147.3524,147.3524,25359.0
2022-04-08 11:45:00,159.86,159.9,159.47,159.49,33118.0,147.3617,147.3985,147.0021,147.0206,33118.0
2022-04-08 11:50:00,159.5,159.66,159.39,159.4,52689.0,147.0298,147.1773,146.9284,146.9376,52689.0
2022-04-08 11:55:00,159.4,159.59,159.39,159.48,32520.0,146.9376,147.1128,146.9284,147.0114,32520.0
2022-04-08 12:00:00,159.46,159.64,159.37,159.55,26824.0,146.9929,147.1589,146.91,147.0759,26824.0
2022-04-08 12:05:00,159.55,159.68,159.54,159.58,22027.0,147.0759,147.1957,147.0667,147.1035,22027.0
2022-04-08 12:10:00,159.6,159.74,159.53,159.53,14538.0,147.122,147.251,147.0575,147.0575,14538.0
2022-04-08 12:15:00,159.52,159.53,159.33,159.44,33298.0,147.0482,147.0575,146.8731,146.9745,33298.0
2022-04-08 12:20:00,159.46,159.6,159.44,159.57,17191.0,146.9929,147.122,146.9745,147.0943,17191.0
2022-04-08 12:25:00,159.56,159.7,159.44,159.63,20814.0,147.0851,147.2142,146.9745,147.1496,20814.0
2022-04-08 12:30:00,159.65,159.68,159.47,159.54,22101.0,147.1681,147.1957,147.0021,147.0667,22101.0
2022-04-08 12:35:00,159.56,159.64,159.51,159.63,18297.0,147.0851,147.1589,147.039,147.1496,18297.0
2022-04-08 12:40:00,159.63,159.65,159.51,159.6,21878.0,147.1496,147.1681,147.039,147.122,21878.0
2022-04-08 12:45:00,159.6,159.61,159.43,159.43,14948.0,147.122,147.1312,146.9653,146.9653,14948.0
2022-04-08 12:50:00,159.44,159.5,159.36,159.47,13622.0,146.9745,147.0298,146.9007,147.0021,13622.0
2022-04-08 12:55:00,159.48,159.56,159.46,159.54,14573.0,147.0114,147.0851,146.9929,147.0667,14573.0
2022-04-08 13:00:00,159.53,159.66,159.53,159.6,15991.0,147.0575,147.1773,147.0575,147.122,15991.0
2022-04-08 13:05:00,159.6,159.71,159.59,159.67,13746.0,147.122,147.2234,147.1128,147.1865,13746.0
2022-04-08 13:10:00,159.66,159.74,159.65,159.74,17560.0,147.1773,147.251,147.1681,147.251,17560.0
2022-04-08 13:15:00,159.77,159.9,159.66,159.88,20615.0,147.2787,147.3985,147.1773,147.3801,20615.0
2022-04-08 13:20:00,159.9,159.94,159.85,159.92,19524.0,147.3985,147.4354,147.3524,147.417,19524.0
2022-04-08 13:25:00,159.92,159.99,159.78,159.88,58572.0,147.417,147.4815,147.2879,147.3801,58572.0
2022-04-08 13:30:00,159.87,159.97,159.7,159.82,35624.0,147.3709,147.4631,147.2142,147.3248,35624.0
2022-04-08 13:35:00,159.82,159.99,159.79,159.8,27537.0,147.3248,147.4815,147.2971,147.3063,27537.0
2022-04-08 13:40:00,159.81,159.86,159.7,159.78,15562.0,147.3156,147.3617,147.2142,147.2879,15562.0
2022-04-08 13:45:00,159.75,159.8,159.66,159.78,21610.0,147.2603,147.3063,147.1773,147.2879,21610.0
2022-04-08 13:50:00,159.77,159.93,159.76,159.84,14472.0,147.2787,147.4262,147.2695,147.3432,14472.0
2022-04-08 13:55:00,159.85,159.98,159.85,159.98,20432.0,147.3524,147.4723,147.3524,147.4723,20432.0
2022-04-08 14:00:00,159.98,159.98,159.89,159.92,23920.0,147.4723,147.4723,147.3893,147.417,23920.0
2022-04-08 14:05:00,159.92,160.12,159.92,160.11,27128.0,147.417,147.6013,147.417,147.5921,27128.0
2022-04-08 14:10:00,160.12,160.31,160.07,160.28,45809.0,147.6013,147.7765,147.5552,147.7488,45809.0
2022-04-08 14:15:00,160.26,160.31,160.15,160.18,32128.0,147.7304,147.7765,147.629,147.6566,32128.0
2022-04-08 14:20:00,160.19,160.24,160.12,160.19,26997.0,147.6659,147.7119,147.6013,147.6659,26997.0
2022-04-08 14:25:00,160.18,160.18,159.93,160.06,38391.0,147.6566,147.6566,147.4262,147.546,38391.0
2022-04-08 14:30:00,160.06,160.18,160.02,160.13,29895.0,147.546,147.6566,147.5091,147.6105,29895.0
2022-04-08 14:35:00,160.13,160.22,160.07,160.18,44401.0,147.6105,147.6935,147.5552,147.6566,44401.0
2022-04-08 14:40:00,160.19,160.27,160.18,160.23,22448.0,147.6659,147.7396,147.6566,147.7027,22448.0
2022-04-08 14:45:00,160.24,160.3,160.15,160.19,29851.0,147.7119,147.7673,147.629,147.6659,29851.0
2022-04-08 14:50:00,160.18,160.37,160.18,160.36,34315.0,147.6566,147.8318,147.6566,147.8226,34315.0
2022-04-08 14:55:00,160.37,160.41,160.29,160.32,34770.0,147.8318,147.8687,147.758,147.7857,34770.0
2022-04-08 15:00:00,160.31,160.43,160.28,160.33,23940.0,147.7765,147.8871,147.7488,147.7949,23940.0
2022-04-08 15:05:00,160.33,160.38,160.25,160.27,22953.0,147.7949,147.841,147.7212,147.7396,22953.0
2022-04-08 15:10:00,160.27,160.4,160.17,160.34,28313.0,147.7396,147.8594,147.6474,147.8041,28313.0
2022-04-08 15:15:00,160.33,160.44,160.26,160.35,25134.0,147.7949,147.8963,147.7304,147.8133,25134.0
2022-04-08 15:20:00,160.34,160.37,160.26,160.31,23093.0,147.8041,147.8318,147.7304,147.7765,23093.0
2022-04-08 15:25:00,160.32,160.43,160.32,160.42,33501.0,147.7857,147.8871,147.7857,147.8779,33501.0
2022-04-08 15:30:00,160.44,160.53,160.32,160.34,62015.0,147.8963,147.9793,147.7857,147.8041,62015.0
2022-04-08 15:35:00,160.35,160.37,160.24,160.31,49352.0,147.8133,147.8318,147.7119,147.7765,49352.0
2022-04-08 15:40:00,160.31,160.52,160.26,160.5,46313.0,147.7765,147.9701,147.7304,147.9516,46313.0
2022-04-08 15:45:00,160.49,160.51,160.18,160.21,81259.0,147.9424,147.9608,147.6566,147.6843,81259.0
2022-04-08 15:50:00,160.19,160.34,160.02,160.21,159616.0,147.6659,147.8041,147.5091,147.6843,159616.0
2022-04-08 15:55:00,160.2,160.25,159.82,160.18,396879.0,147.6751,147.7212,147.3248,147.6566,396879.0
2022-04-11 09:30:00,159.95,161.21,159.95,160.76,400084.0,147.4446,148.6061,147.4446,148.1913,400084.0
2022-04-11 09:35:00,160.77,160.78,159.5,159.5,83610.0,148.2005,148.2097,147.0298,147.0298,83610.0
2022-04-11 09:40:00,159.55,159.78,159.37,159.66,81814.0,147.0759,147.2879,146.91,147.1773,81814.0
2022-04-11 09:45:00,159.67,159.9,159.28,159.54,76812.0,147.1865,147.3985,146.827,147.0667,76812.0
2022-04-11 09:50:00,159.54,159.77,159.44,159.65,33137.0,147.0667,147.2787,146.9745,147.1681,33137.0
2022-04-11 09:55:00,159.72,160.17,159.72,160.0,51276.0,147.2326,147.6474,147.2326,147.4907,51276.0
2022-04-11 10:00:00,160.06,160.1,159.1,159.49,67579.0,147.546,147.5829,146.6611,147.0206,67579.0
2022-04-11 10:05:00,159.56,159.65,159.19,159.24,29818.0,147.0851,147.1681,146.744,146.7901,29818.0
2022-04-11 10:10:00,159.24,159.52,159.06,159.37,25296.0,146.7901,147.0482,146.6242,146.91,25296.0
2022-04-11 10:15:00,159.37,159.47,159.1,159.24,35298.0,146.91,147.0021,146.6611,146.7901,35298.0
2022-04-11 10:20:00,159.22,159.24,159.02,159.16,28993.0,146.7717,146.7901,146.5873,146.7164,28993.0
2022-04-11 10:25:00,159.14,159.49,159.07,159.41,37587.0,146.6979,147.0206,146.6334,146.9468,37587.0
2022-04-11 10:30:00,159.38,159.38,158.63,158.68,62865.0,146.9192,146.9192,146.2278,146.2739,62865.0
2022-04-11 10:35:00,158.7,159.76,158.7,159.71,44023.0,146.2923,147.2695,146.2923,147.2234,44023.0
2022-04-11 10:40:00,159.74,160.01,159.58,159.79,25740.0,147.251,147.4999,147.1035,147.2971,25740.0
2022-04-11 10:45:00,159.79,160.32,159.75,160.26,34689.0,147.2971,147.7857,147.2603,147.7304,34689.0
2022-04-11 10:50:00,160.25,160.54,160.12,160.34,59491.0,147.7212,147.9885,147.6013,147.8041,59491.0
2022-04-11 10:55:00,160.31,160.42,160.13,160.41,54152.0,147.7765,147.8779,147.6105,147.8687,54152.0
2022-04-11 11:00:00,160.39,160.6,160.14,160.18,28628.0,147.8502,148.0438,147.6198,147.6566,28628.0
2022-04-11 11:05:00,160.21,160.22,159.75,159.91,39761.0,147.6843,147.6935,147.2603,147.4077,39761.0
2022-04-11 11:10:00,159.88,160.1,159.69,160.02,34953.0,147.3801,147.5829,147.2049,147.5091,34953.0
2022-04-11 11:15:00,160.02,160.09,159.68,159.76,22463.0,147.5091,147.5737,147.1957,147.2695,22463.0
2022-04-11 11:20:00,159.73,159.88,159.63,159.81,14749.0,147.2418,147.3801,147.1496,147.3156,14749.0
2022-04-11 11:25:00,159.8,159.97,159.77,159.87,28352.0,147.3063,147.4631,147.2787,147.3709,28352.0
2022-04-11 11:30:00,159.87,159.87,159.67,159.83,20104.0,147.3709,147.3709,147.1865,147.334,20104.0
2022-04-11 11:35:00,159.83,159.87,159.61,159.65,17438.0,147.334,147.3709,147.1312,147.1681,17438.0
2022-04-11 11:40:00,159.64,159.72,159.56,159.66,18187.0,147.1589,147.2326,147.0851,147.1773,18187.0
2022-04-11 11:45:00,159.65,159.88,159.65,159.85,18142.0,147.1681,147.3801,147.1681,147.3524,18142.0
2022-04-11 11:50:00,159.93,159.99,159.8,159.85,12955.0,147.4262,147.4815,147.3063,147.3524,12955.0
2022-04-11 11:55:00,159.85,159.86,159.62,159.68,16223.0,147.3524,147.3617,147.1404,147.1957,16223.0
2022-04-11 12:00:00,159.68,159.75,159.62,159.66,16902.0,147.1957,147.2603,147.1404,147.1773,16902.0
2022-04-11 12:05:00,159.72,159.85,159.69,159.82,15632.0,147.2326,147.3524,147.2049,147.3248,15632.0
2022-04-11 12:10:00,159.82,159.93,159.72,159.93,11354.0,147.3248,147.4262,147.2326,147.4262,11354.0
2022-04-11 12:15:00,159.91,159.98,159.86,159.92,11351.0,147.4077,147.4723,147.3617,147.417,11351.0
2022-04-11 12:20:00,159.92,160.06,159.85,159.85,12419.0,147.417,147.546,147.3524,147.3524,12419.0
2022-04-11 12:25:00,159.86,159.94,159.79,159.89,18199.0,147.3617,147.4354,147.2971,147.3893,18199.0
2022-04-11 12:30:00,159.89,159.99,159.86,159.97,12462.0,147.3893,147.4815,147.3617,147.4631,12462.0
2022-04-11 12:35:00,159.95,160.0,159.86,159.89,12351.0,147.4446,147.4907,147.3617,147.3893,12351.0
2022-04-11 12:40:00,159.88,160.0,159.85,159.88,15283.0,147.3801,147.4907,147.3524,147.3801,15283.0
2022-04-11 12:45:00,159.87,160.09,159.84,160.07,12577.0,147.3709,147.5737,147.3432,147.5552,12577.0
2022-04-11 12:50:00,160.07,160.09,159.89,159.92,26476.0,147.5552,147.5737,147.3893,147.417,26476.0
2022-04-11 12:55:00,159.9,159.9,159.76,159.85,17859.0,147.3985,147.3985,147.2695,147.3524,17859.0
2022-04-11 13:00:00,159.83,159.87,159.71,159.86,17608.0,147.334,147.3709,147.2234,147.3617,17608.0
2022-04-11 13:05:00,159.89,159.99,159.83,159.99,21127.0,147.3893,147.4815,147.334,147.4815,21127.0
2022-04-11 13:10:00,159.99,160.08,159.97,160.07,26262.0,147.4815,147.5645,147.4631,147.5552,26262.0
2022-04-11 13:15:00,160.07,160.16,160.0,160.03,20305.0,147.5552,147.6382,147.4907,147.5184,20305.0
2022-04-11 13:20:00,160.06,160.09,159.86,159.86,21778.0,147.546,147.5737,147.3617,147.3617,21778.0
2022-04-11 13:25:00,159.84,159.84,159.61,159.69,33441.0,147.3432,147.3432,147.1312,147.2049,33441.0
2022-04-11 13:30:00,159.68,159.7,159.56,159.6,21647.0,147.1957,147.2142,147.0851,147.122,21647.0
2022-04-11 13:35:00,159.63,159.95,159.57,159.95,14977.0,147.1496,147.4446,147.0943,147.4446,14977.0
2022-04-11 13:40:00,159.97,160.07,159.89,159.94,14076.0,147.4631,147.5552,147.3893,147.4354,14076.0
2022-04-11 13:45:00,159.96,160.31,159.94,160.27,18818.0,147.4538,147.7765,147.4354,147.7396,18818.0
2022-04-11 13:50:00,160.24,160.28,160.02,160.06,11127.0,147.7119,147.7488,147.5091,147.546,11127.0
2022-04-11 13:55:00,160.04,160.19,160.01,160.13,18894.0,147.5276,147.6659,147.4999,147.6105,18894.0
2022-04-11 14:00:00,160.16,160.2,159.98,160.03,19504.0,147.6382,147.6751,147.4723,147.5184,19504.0
2022-04-11 14:05:00,160.07,160.3,160.0,160.24,22203.0,147.5552,147.7673,147.4907,147.7119,22203.0
2022-04-11 14:10:00,160.25,160.27,159.9,159.92,24974.0,147.7212,147.7396,147.3985,147.417,24974.0
2022-04-11 14:15:00,159.92,160.02,159.85,159.95,19080.0,147.417,147.5091,147.3524,147.4446,19080.0
2022-04-11 14:20:00,159.95,160.15,159.95,160.15,15846.0,147.4446,147.629,147.4446,147.629,15846.0
2022-04-11 14:25:00,160.14,160.16,160.05,160.09,15286.0,147.6198,147.6382,147.5368,147.5737,15286.0
2022-04-11 14:30:00,160.1,160.12,159.94,159.98,21369.0,147.5829,147.6013,147.4354,147.4723,21369.0
2022-04-11 14:35:00,160.0,160.2,159.94,160.19,18890.0,147.4907,147.6751,147.4354,147.6659,18890.0
2022-04-11 14:40:00,160.2,160.28,160.11,160.12,18329.0,147.6751,147.7488,147.5921,147.6013,18329.0
2022-04-11 14:45:00,160.13,160.17,160.04,160.17,16321.0,147.6105,147.6474,147.5276,147.6474,16321.0
2022-04-11 14:50:00,160.18,160.28,160.14,160.14,23868.0,147.6566,147.7488,147.6198,147.6198,23868.0
2022-04-11 14:55:00,160.15,160.2,160.1,160.14,19190.0,147.629,147.6751,147.5829,147.6198,19190.0
2022-04-11 15:00:00,160.14,160.18,159.99,160.01,29138.0,147.6198,147.6566,147.4815,147.4999,29138.0
2022-04-11 15:05:00,159.98,160.0,159.81,159.93,23269.0,147.4723,147.4907,147.3156,147.4262,23269.0
2022-04-11 15:10:00,159.92,159.97,159.8,159.86,24635.0,147.417,147.4631,147.3063,147.3617,24635.0
2022-04-11 15:15:00,159.86,159.91,159.65,159.68,27952.0,147.3617,147.4077,147.1681,147.1957,27952.0
2022-04-11 15:20:00,159.67,159.78,159.63,159.7,28359.0,147.1865,147.2879,147.1496,147.2142,28359.0
2022-04-11 15:25:00,159.74,159.81,159.51,159.52,41479.0,147.251,147.3156,147.039,147.0482,41479.0
2022-04-11 15:30:00,159.51,159.56,159.4,159.47,36914.0,147.039,147.0851,146.9376,147.0021,36914.0
2022-04-11 15:35:00,159.45,159.67,159.41,159.63,34307.0,146.9837,147.1865,146.9468,147.1496,34307.0
2022-04-11 15:40:00,159.64,159.76,159.53,159.64,43810.0,147.1589,147.2695,147.0575,147.1589,43810.0
2022-04-11 15:45:00,159.64,159.66,159.47,159.53,71379.0,147.1589,147.1773,147.0021,147.0575,71379.0
2022-04-11 15:50:00,159.54,159.72,159.28,159.38,104126.0,147.0667,147.2326,146.827,146.9192,104126.0
2022-04-11 15:55:00,159.37,159.51,159.26,159.51,237214.0,146.91,147.039,146.8086,147.039,237214.0
2022-04-12 09:30:00,159.31,160.15,158.92,160.0,252161.0,146.8547,147.629,146.4951,147.4907,252161.0
2022-04-12 09:35:00,159.87,160.45,159.86,160.02,57941.0,147.3709,147.9055,147.3617,147.5091,57941.0
2022-04-12 09:40:00,160.05,160.36,159.72,160.15,60615.0,147.5368,147.8226,147.2326,147.629,60615.0
2022-04-12 09:45:00,160.11,160.53,159.51,160.33,45292.0,147.5921,147.9793,147.039,147.7949,45292.0
2022-04-12 09:50:00,160.33,160.63,160.16,160.59,57602.0,147.7949,148.0715,147.6382,148.0346,57602.0
2022-04-12 09:55:00,160.54,160.58,160.1,160.1,48503.0,147.9885,148.0254,147.5829,147.5829,48503.0
2022-04-12 10:00:00,160.11,160.18,159.61,159.65,39166.0,147.5921,147.6566,147.1312,147.1681,39166.0
2022-04-12 10:05:00,159.67,159.67,159.21,159.43,39787.0,147.1865,147.1865,146.7625,146.9653,39787.0
2022-04-12 10:10:00,159.43,159.43,159.08,159.39,33096.0,146.9653,146.9653,146.6426,146.9284,33096.0
2022-04-12 10:15:00,159.41,159.62,159.35,159.56,56285.0,146.9468,147.1404,146.8915,147.0851,56285.0
2022-04-12 10:20:00,159.55,159.78,159.5,159.5,83761.0,147.0759,147.2879,147.0298,147.0298,83761.0
2022-04-12 10:25:00,159.51,159.62,159.27,159.44,67088.0,147.039,147.1404,146.8178,146.9745,67088.0
2022-04-12 10:30:00,159.44,159.51,159.28,159.33,36942.0,146.9745,147.039,146.827,146.8731,36942.0
2022-04-12 10:35:00,159.36,159.81,159.36,159.81,72060.0,146.9007,147.3156,146.9007,147.3156,72060.0
2022-04-12 10:40:00,159.79,159.95,159.65,159.71,35919.0,147.2971,147.4446,147.1681,147.2234,35919.0
2022-04-12 10:45:00,159.7,159.73,159.48,159.54,51646.0,147.2142,147.2418,147.0114,147.0667,51646.0
2022-04-12 10:50:00,159.55,159.57,159.35,159.56,78410.0,147.0759,147.0943,146.8915,147.0851,78410.0
2022-04-12 10:55:00,159.54,159.6,159.12,159.22,80716.0,147.0667,147.122,146.6795,146.7717,80716.0
2022-04-12 11:00:00,159.22,159.42,159.13,159.4,35212.0,146.7717,146.9561,146.6887,146.9376,35212.0
2022-04-12 11:05:00,159.38,159.49,159.27,159.4,30771.0,146.9192,147.0206,146.8178,146.9376,30771.0
2022-04-12 11:10:00,159.41,159.52,159.3,159.49,20651.0,146.9468,147.0482,146.8454,147.0206,20651.0
2022-04-12 11:15:00,159.49,159.6,159.35,159.57,48379.0,147.0206,147.122,146.8915,147.0943,48379.0
2022-04-12 11:20:00,159.59,159.84,159.58,159.76,25432.0,147.1128,147.3432,147.1035,147.2695,25432.0
2022-04-12 11:25:00,159.78,159.97,159.7,159.85,26639.0,147.2879,147.4631,147.2142,147.3524,26639.0
2022-04-12 11:30:00,159.87,160.03,159.84,160.02,34970.0,147.3709,147.5184,147.3432,147.5091,34970.0
2022-04-12 11:35:00,160.06,160.09,159.66,159.66,25121.0,147.546,147.5737,147.1773,147.1773,25121.0
2022-04-12 11:40:00,159.64,159.8,159.64,159.74,22894.0,147.1589,147.3063,147.1589,147.251,22894.0
2022-04-12 11:45:00,159.76,159.94,159.74,159.84,19711.0,147.2695,147.4354,147.251,147.3432,19711.0
2022-04-12 11:50:00,159.87,159.96,159.79,159.94,12572.0,147.3709,147.4538,147.2971,147.4354,12572.0
2022-04-12 11:55:00,159.94,160.13,159.93,160.13,14872.0,147.4354,147.6105,147.4262,147.6105,14872.0
2022-04-12 12:00:00,160.14,160.27,160.1,160.15,20511.0,147.6198,147.7396,147.5829,147.629,20511.0
2022-04-12 12:05:00,160.13,160.24,160.1,160.12,20410.0,147.6105,147.7119,147.5829,147.6013,20410.0
2022-04-12 12:10:00,160.12,160.17,160.07,160.17,14557.0,147.6013,147.6474,147.5552,147.6474,14557.0
2022-04-12 12:15:00,160.18,160.24,160.05,160.05,16978.0,147.6566,147.7119,147.5368,147.5368,16978.0
2022-04-12 12:20:00,160.05,160.06,159.93,159.97,14648.0,147.5368,147.546,147.4262,147.4631,14648.0
2022-04-12 12:25:00,160.01,160.03,159.86,159.93,27347.0,147.4999,147.5184,147.3617,147.4262,27347.0
2022-04-12 12:30:00,159.91,160.04,159.9,159.99,20252.0,147.4077,147.5276,147.3985,147.4815,20252.0
2022-04-12 12:35:00,160.0,160.1,159.96,160.06,15633.0,147.4907,147.5829,147.4538,147.546,15633.0
2022-04-12 12:40:00,160.06,160.06,159.68,159.78,38175.0,147.546,147.546,147.1957,147.2879,38175.0
2022-04-12 12:45:00,159.78,160.07,159.78,160.06,24695.0,147.2879,147.5552,147.2879,147.546,24695.0
2022-04-12 12:50:00,160.07,160.28,160.07,160.15,32968.0,147.5552,147.7488,147.5552,147.629,32968.0
2022-04-12 12:55:00,160.13,160.27,160.07,160.07,70961.0,147.6105,147.7396,147.5552,147.5552,70961.0
2022-04-12 13:00:00,160.07,160.18,159.87,160.03,20034.0,147.5552,147.6566,147.3709,147.5184,20034.0
2022-04-12 13:05:00,160.05,160.15,159.96,160.0,25139.0,147.5368,147.629,147.4538,147.4907,25139.0
2022-04-12 13:10:00,160.0,160.06,159.85,159.88,27711.0,147.4907,147.546,147.3524,147.3801,27711.0
2022-04-12 13:15:00,159.88,160.0,159.81,159.9,76588.0,147.3801,147.4907,147.3156,147.3985,76588.0
2022-04-12 13:20:00,159.91,159.96,159.81,159.92,32300.0,147.4077,147.4538,147.3156,147.417,32300.0
2022-04-12 13:25:00,159.92,159.93,159.82,159.9,22823.0,147.417,147.4262,147.3248,147.3985,22823.0
2022-04-12 13:30:00,159.9,159.97,159.8,159.95,39980.0,147.3985,147.4631,147.3063,147.4446,39980.0
2022-04-12 13:35:00,159.95,159.97,159.83,159.9,37450.0,147.4446,147.4631,147.334,147.3985,37450.0
2022-04-12 13:40:00,159.91,159.96,159.7,159.73,27272.0,147.4077,147.4538,147.2142,147.2418,27272.0
2022-04-12 13:45:00,159.74,159.75,159.61,159.65,19600.0,147.251,147.2603,147.1312,147.1681,19600.0
2022-04-12 13:50:00,159.65,159.69,159.5,159.57,47675.0,147.1681,147.2049,147.0298,147.0943,47675.0
2022-04-12 13:55:00,159.57,159.58,159.43,159.48,29599.0,147.0943,147.1035,146.9653,147.0114,29599.0
2022-04-12 14:00:00,159.48,159.53,159.33,159.52,60558.0,147.0114,147.0575,146.8731,147.0482,60558.0
2022-04-12 14:05:00,159.49,159.7,159.43,159.63,61852.0,147.0206,147.2142,146.9653,147.1496,61852.0
2022-04-12 14:10:00,159.63,159.73,159.59,159.67,22552.0,147.1496,147.2418,147.1128,147.1865,22552.0
2022-04-12 14:15:00,159.68,159.7,159.6,159.68,22061.0,147.1957,147.2142,147.122,147.1957,22061.0
2022-04-12 14:20:00,159.67,159.83,159.67,159.68,27151.0,147.1865,147.334,147.1865,147.1957,27151.0
2022-04-12 14:25:00,159.68,159.75,159.57,159.59,19441.0,147.1957,147.2603,147.0943,147.1128,19441.0
2022-04-12 14:30:00,159.59,159.72,159.48,159.6,25906.0,147.1128,147.2326,147.0114,147.122,25906.0
2022-04-12 14:35:00,159.6,159.7,159.38,159.38,69206.0,147.122,147.2142,146.9192,146.9192,69206.0
2022-04-12 14:40:00,159.4,159.43,159.31,159.37,24281.0,146.9376,146.9653,146.8547,146.91,24281.0
2022-04-12 14:45:00,159.36,159.47,159.3,159.3,45300.0,146.9007,147.0021,146.8454,146.8454,45300.0
2022-04-12 14:50:00,159.31,159.36,159.21,159.29,40894.0,146.8547,146.9007,146.7625,146.8362,40894.0
2022-04-12 14:55:00,159.29,159.41,159.26,159.35,33846.0,146.8362,146.9468,146.8086,146.8915,33846.0
2022-04-12 15:00:00,159.34,159.49,159.24,159.25,39799.0,146.8823,147.0206,146.7901,146.7993,39799.0
2022-04-12 15:05:00,159.27,159.31,159.04,159.08,30564.0,146.8178,146.8547,146.6058,146.6426,30564.0
2022-04-12 15:10:00,159.06,159.14,159.01,159.1,23295.0,146.6242,146.6979,146.5781,146.6611,23295.0
2022-04-12 15:15:00,159.1,159.11,158.97,159.03,37623.0,146.6611,146.6703,146.5412,146.5965,37623.0
2022-04-12 15:20:00,159.04,159.22,159.03,159.11,31607.0,146.6058,146.7717,146.5965,146.6703,31607.0
2022-04-12 15:25:00,159.1,159.12,158.74,158.84,26428.0,146.6611,146.6795,146.3292,146.4214,26428.0
2022-04-12 15:30:00,158.84,158.91,158.7,158.78,31744.0,146.4214,146.4859,146.2923,146.3661,31744.0
2022-04-12 15:35:00,158.78,159.02,158.7,158.99,61786.0,146.3661,146.5873,146.2923,146.5597,61786.0
2022-04-12 15:40:00,159.0,159.06,158.82,158.9,73315.0,146.5689,146.6242,146.403,146.4767,73315.0
2022-04-12 15:45:00,158.89,159.08,158.82,158.86,81412.0,146.4675,146.6426,146.403,146.4398,81412.0
2022-04-12 15:50:00,158.89,159.09,158.88,159.07,88545.0,146.4675,146.6519,146.4583,146.6334,88545.0
2022-04-12 15:55:00,159.06,159.21,158.97,159.02,216850.0,146.6242,146.7625,146.5412,146.5873,216850.0
2022-04-13 09:30:00,159.08,160.19,158.71,160.13,159560.0,146.6426,147.6659,146.3016,147.6105,159560.0
2022-04-13 09:35:00,160.15,160.38,159.83,159.98,44870.0,147.629,147.841,147.334,147.4723,44870.0
2022-04-13 09:40:00,160.01,160.41,160.01,160.09,109773.0,147.4999,147.8687,147.4999,147.5737,109773.0
2022-04-13 09:45:00,160.11,160.16,159.5,160.1,94492.0,147.5921,147.6382,147.0298,147.5829,94492.0
2022-04-13 09:50:00,160.09,160.09,159.54,159.63,47226.0,147.5737,147.5737,147.0667,147.1496,47226.0
2022-04-13 09:55:00,159.63,159.68,159.13,159.21,43796.0,147.1496,147.1957,146.6887,146.7625,43796.0
2022-04-13 10:00:00,159.19,159.45,159.14,159.25,50538.0,146.744,146.9837,146.6979,146.7993,50538.0
2022-04-13 10:05:00,159.23,159.44,159.16,159.25,49167.0,146.7809,146.9745,146.7164,146.7993,49167.0
2022-04-13 10:10:00,159.25,159.46,159.19,159.41,36668.0,146.7993,146.9929,146.744,146.9468,36668.0
2022-04-13 10:15:00,159.41,159.6,159.25,159.5,54260.0,146.9468,147.122,146.7993,147.0298,54260.0
2022-04-13 10:20:00,159.52,159.63,159.33,159.37,22204.0,147.0482,147.1496,146.8731,146.91,22204.0
2022-04-13 10:25:00,159.35,159.57,159.27,159.35,39007.0,146.8915,147.0943,146.8178,146.8915,39007.0
2022-04-13 10:30:00,159.33,159.4,159.22,159.38,28489.0,146.8731,146.9376,146.7717,146.9192,28489.0
2022-04-13 10:35:00,159.39,159.56,159.36,159.44,21501.0,146.9284,147.0851,146.9007,146.9745,21501.0
2022-04-13 10:40:00,159.47,159.47,159.31,159.36,16003.0,147.0021,147.0021,146.8547,146.9007,16003.0
2022-04-13 10:45:00,159.39,159.57,159.39,159.41,17540.0,146.9284,147.0943,146.9284,146.9468,17540.0
2022-04-13 10:50:00,159.36,159.52,159.3,159.45,22266.0,146.9007,147.0482,146.8454,146.9837,22266.0
2022-04-13 10:55:00,159.46,159.62,159.43,159.55,13584.0,146.9929,147.1404,146.9653,147.0759,13584.0
2022-04-13 11:00:00,159.54,159.81,159.5,159.81,24277.0,147.0667,147.3156,147.0298,147.3156,24277.0
2022-04-13 11:05:00,159.82,159.84,159.52,159.56,40948.0,147.3248,147.3432,147.0482,147.0851,40948.0
2022-04-13 11:10:00,159.6,159.72,159.53,159.54,32739.0,147.122,147.2326,147.0575,147.0667,32739.0
2022-04-13 11:15:00,159.53,159.71,159.42,159.42,24317.0,147.0575,147.2234,146.9561,146.9561,24317.0
2022-04-13 11:20:00,159.41,159.55,159.35,159.47,22703.0,146.9468,147.0759,146.8915,147.0021,22703.0
2022-04-13 11:25:00,159.52,159.62,159.49,159.5,18220.0,147.0482,147.1404,147.0206,147.0298,18220.0
2022-04-13 11:30:00,159.52,159.53,159.36,159.44,26443.0,147.0482,147.0575,146.9007,146.9745,26443.0
2022-04-13 11:35:00,159.47,159.55,159.43,159.51,17662.0,147.0021,147.0759,146.9653,147.039,17662.0
2022-04-13 11:40:00,159.47,159.49,159.3,159.41,17436.0,147.0021,147.0206,146.8454,146.9468,17436.0
2022-04-13 11:45:00,159.4,159.4,159.22,159.27,15744.0,146.9376,146.9376,146.7717,146.8178,15744.0
2022-04-13 11:50:00,159.26,159.35,159.16,159.27,17759.0,146.8086,146.8915,146.7164,146.8178,17759.0
2022-04-13 11:55:00,159.29,159.29,159.16,159.16,14451.0,146.8362,146.8362,146.7164,146.7164,14451.0
2022-04-13 12:00:00,159.15,159.25,159.13,159.23,26914.0,146.7072,146.7993,146.6887,146.7809,26914.0
2022-04-13 12:05:00,159.23,159.31,159.19,159.28,16028.0,146.7809,146.8547,146.744,146.827,16028.0
2022-04-13 12:10:00,159.29,159.35,159.22,159.31,19243.0,146.8362,146.8915,146.7717,146.8547,19243.0
2022-04-13 12:15:00,159.31,159.53,159.28,159.52,18775.0,146.8547,147.0575,146.827,147.0482,18775.0
2022-04-13 12:20:00,159.5,159.54,159.42,159.44,12715.0,147.0298,147.0667,146.9561,146.9745,12715.0
2022-04-13 12:25:00,159.41,159.45,159.23,159.36,22815.0,146.9468,146.9837,146.7809,146.9007,22815.0
2022-04-13 12:30:00,159.38,159.45,159.36,159.41,13860.0,146.9192,146.9837,146.9007,146.9468,13860.0
2022-04-13 12:35:00,159.48,159.5,159.34,159.34,21792.0,147.0114,147.0298,146.8823,146.8823,21792.0
2022-04-13 12:40:00,159.35,159.55,159.34,159.5,28417.0,146.8915,147.0759,146.8823,147.0298,28417.0
2022-04-13 12:45:00,159.52,159.6,159.47,159.48,29244.0,147.0482,147.122,147.0021,147.0114,29244.0
2022-04-13 12:50:00,159.51,159.6,159.46,159.47,11270.0,147.039,147.122,146.9929,147.0021,11270.0
2022-04-13 12:55:00,159.48,159.5,159.35,159.35,20374.0,147.0114,147.0298,146.8915,146.8915,20374.0
2022-04-13 13:00:00,159.37,159.48,159.35,159.41,15941.0,146.91,147.0114,146.8915,146.9468,15941.0
2022-04-13 13:05:00,159.41,159.54,159.4,159.47,12748.0,146.9468,147.0667,146.9376,147.0021,12748.0
2022-04-13 13:10:00,159.45,159.5,159.41,159.44,14339.0,146.9837,147.0298,146.9468,146.9745,14339.0
2022-04-13 13:15:00,159.43,159.64,159.4,159.63,24915.0,146.9653,147.1589,146.9376,147.1496,24915.0
2022-04-13 13:20:00,159.63,159.71,159.58,159.59,12512.0,147.1496,147.2234,147.1035,147.1128,12512.0
2022-04-13 13:25:00,159.6,159.64,159.38,159.51,28154.0,147.122,147.1589,146.9192,147.039,28154.0
2022-04-13 13:30:00,159.51,159.53,159.31,159.33,16533.0,147.039,147.0575,146.8547,146.8731,16533.0
2022-04-13 13:35:00,159.32,159.43,159.2,159.43,17064.0,146.8639,146.9653,146.7533,146.9653,17064.0
2022-04-13 13:40:00,159.43,159.56,159.41,159.53,9299.0,146.9653,147.0851,146.9468,147.0575,9299.0
2022-04-13 13:45:00,159.53,159.54,159.38,159.44,7956.0,147.0575,147.0667,146.9192,146.9745,7956.0
2022-04-13 13:50:00,159.43,159.49,159.35,159.41,12370.0,146.9653,147.0206,146.8915,146.9468,12370.0
2022-04-13 13:55:00,159.4,159.48,159.37,159.46,18617.0,146.9376,147.0114,146.91,146.9929,18617.0
2022-04-13 14:00:00,159.45,159.52,159.39,159.5,26720.0,146.9837,147.0482,146.9284,147.0298,26720.0
2022-04-13 14:05:00,159.52,159.68,159.52,159.65,45997.0,147.0482,147.1957,147.0482,147.1681,45997.0
2022-04-13 14:10:00,159.63,159.65,159.44,159.51,28742.0,147.1496,147.1681,146.9745,147.039,28742.0
2022-04-13 14:15:00,159.5,159.57,159.48,159.55,15381.0,147.0298,147.0943,147.0114,147.0759,15381.0
2022-04-13 14:20:00,159.57,159.58,159.44,159.47,21769.0,147.0943,147.1035,146.9745,147.0021,21769.0
2022-04-13 14:25:00,159.49,159.51,159.43,159.44,43130.0,147.0206,147.039,146.9653,146.9745,43130.0
2022-04-13 14:30:00,159.44,159.48,159.32,159.4,20629.0,146.9745,147.0114,146.8639,146.9376,20629.0
2022-04-13 14:35:00,159.41,159.53,159.4,159.48,25876.0,146.9468,147.0575,146.9376,147.0114,25876.0
2022-04-13 14:40:00,159.48,159.56,159.45,159.52,13292.0,147.0114,147.0851,146.9837,147.0482,13292.0
2022-04-13 14:45:00,159.53,159.62,159.51,159.59,27053.0,147.0575,147.1404,147.039,147.1128,27053.0
2022-04-13 14:50:00,159.58,159.72,159.58,159.68,16200.0,147.1035,147.2326,147.1035,147.1957,16200.0
2022-04-13 14:55:00,159.69,159.72,159.62,159.63,21902.0,147.2049,147.2326,147.1404,147.1496,21902.0
2022-04-13 15:00:00,159.62,159.63,159.46,159.51,19199.0,147.1404,147.1496,146.9929,147.039,19199.0
2022-04-13 15:05:00,159.51,159.65,159.48,159.61,22302.0,147.039,147.1681,147.0114,147.1312,22302.0
2022-04-13 15:10:00,159.61,159.63,159.53,159.58,15516.0,147.1312,147.1496,147.0575,147.1035,15516.0
2022-04-13 15:15:00,159.57,159.66,159.56,159.59,17402.0,147.0943,147.1773,147.0851,147.1128,17402.0
2022-04-13 15:20:00,159.59,159.61,159.53,159.56,17977.0,147.1128,147.1312,147.0575,147.0851,17977.0
2022-04-13 15:25:00,159.57,159.63,159.5,159.53,23786.0,147.0943,147.1496,147.0298,147.0575,23786.0
2022-04-13 15:30:00,159.54,159.63,159.47,159.6,21016.0,147.0667,147.1496,147.0021,147.122,21016.0
2022-04-13 15:35:00,159.59,159.65,159.47,159.62,35453.0,147.1128,147.1681,147.0021,147.1404,35453.0
2022-04-13 15:40:00,159.6,159.67,159.52,159.57,31851.0,147.122,147.1865,147.0482,147.0943,31851.0
2022-04-13 15:45:00,159.55,159.65,159.49,159.57,63645.0,147.0759,147.1681,147.0206,147.0943,63645.0
2022-04-13 15:50:00,159.57,159.59,159.33,159.36,90223.0,147.0943,147.1128,146.8731,146.9007,90223.0
2022-04-13 15:55:00,159.37,159.49,159.22,159.47,191916.0,146.91,147.0206,146.7717,147.0021,191916.0
2022-04-14 09:30:00,159.98,160.27,159.74,159.87,374817.0,147.4723,147.7396,147.251,147.3709,374817.0
2022-04-14 09:35:00,159.88,160.3,159.81,159.87,56386.0,147.3801,147.7673,147.3156,147.3709,56386.0
2022-04-14 09:40:00,159.89,160.14,159.69,159.87,53782.0,147.3893,147.6198,147.2049,147.3709,53782.0
2022-04-14 09:45:00,159.87,159.87,159.53,159.6,58269.0,147.3709,147.3709,147.0575,147.122,58269.0
2022-04-14 09:50:00,159.67,159.72,159.46,159.53,31636.0,147.1865,147.2326,146.9929,147.0575,31636.0
2022-04-14 09:55:00,159.53,159.82,159.53,159.75,29922.0,147.0575,147.3248,147.0575,147.2603,29922.0
2022-04-14 10:00:00,159.78,159.83,159.61,159.66,30226.0,147.2879,147.334,147.1312,147.1773,30226.0
2022-04-14 10:05:00,159.66,159.8,159.32,159.49,71550.0,147.1773,147.3063,146.8639,147.0206,71550.0
2022-04-14 10:10:00,159.49,159.54,159.33,159.39,38334.0,147.0206,147.0667,146.8731,146.9284,38334.0
2022-04-14 10:15:00,159.4,159.57,159.27,159.5,47089.0,146.9376,147.0943,146.8178,147.0298,47089.0
2022-04-14 10:20:00,159.53,159.83,159.47,159.6,26397.0,147.0575,147.334,147.0021,147.122,26397.0
2022-04-14 10:25:00,159.63,159.65,159.49,159.62,18138.0,147.1496,147.1681,147.0206,147.1404,18138.0
2022-04-14 10:30:00,159.63,159.74,159.46,159.56,35515.0,147.1496,147.251,146.9929,147.0851,35515.0
2022-04-14 10:35:00,159.57,159.57,159.32,159.49,29171.0,147.0943,147.0943,146.8639,147.0206,29171.0
2022-04-14 10:40:00,159.49,159.7,159.41,159.61,42254.0,147.0206,147.2142,146.9468,147.1312,42254.0
2022-04-14 10:45:00,159.64,160.05,159.62,159.96,27154.0,147.1589,147.5368,147.1404,147.4538,27154.0
2022-04-14 10:50:00,159.95,159.97,159.8,159.81,24189.0,147.4446,147.4631,147.3063,147.3156,24189.0
2022-04-14 10:55:00,159.83,159.92,159.73,159.77,21705.0,147.334,147.417,147.2418,147.2787,21705.0
2022-04-14 11:00:00,159.75,159.79,159.62,159.67,27837.0,147.2603,147.2971,147.1404,147.1865,27837.0
2022-04-14 11:05:00,159.68,159.77,159.67,159.75,24293.0,147.1957,147.2787,147.1865,147.2603,24293.0
2022-04-14 11:10:00,159.77,159.93,159.74,159.74,21523.0,147.2787,147.4262,147.251,147.251,21523.0
2022-04-14 11:15:00,159.75,159.82,159.61,159.64,15582.0,147.2603,147.3248,147.1312,147.1589,15582.0
2022-04-14 11:20:00,159.67,159.74,159.56,159.72,18867.0,147.1865,147.251,147.0851,147.2326,18867.0
2022-04-14 11:25:00,159.74,159.83,159.73,159.78,16573.0,147.251,147.334,147.2418,147.2879,16573.0
2022-04-14 11:30:00,159.79,159.84,159.74,159.75,14852.0,147.2971,147.3432,147.251,147.2603,14852.0
2022-04-14 11:35:00,159.77,159.81,159.68,159.78,28694.0,147.2787,147.3156,147.1957,147.2879,28694.0
2022-04-14 11:40:00,159.77,159.83,159.57,159.57,32241.0,147.2787,147.334,147.0943,147.0943,32241.0
2022-04-14 11:45:00,159.57,159.61,159.39,159.39,25704.0,147.0943,147.1312,146.9284,146.9284,25704.0
2022-04-14 11:50:00,159.39,159.53,159.39,159.5,17016.0,146.9284,147.0575,146.9284,147.0298,17016.0
2022-04-14 11:55:00,159.5,159.57,159.46,159.48,14492.0,147.0298,147.0943,146.9929,147.0114,14492.0
2022-04-14 12:00:00,159.46,159.61,159.35,159.56,20389.0,146.9929,147.1312,146.8915,147.0851,20389.0
2022-04-14 12:05:00,159.57,159.67,159.57,159.67,13845.0,147.0943,147.1865,147.0943,147.1865,13845.0
2022-04-14 12:10:00,159.67,159.69,159.49,159.49,20426.0,147.1865,147.2049,147.0206,147.0206,20426.0
2022-04-14 12:15:00,159.49,159.53,159.39,159.39,24440.0,147.0206,147.0575,146.9284,146.9284,24440.0
2022-04-14 12:20:00,159.4,159.4,159.22,159.24,14187.0,146.9376,146.9376,146.7717,146.7901,14187.0
2022-04-14 12:25:00,159.27,159.35,159.26,159.29,18929.0,146.8178,146.8915,146.8086,146.8362,18929.0
2022-04-14 12:30:00,159.3,159.42,159.27,159.3,19833.0,146.8454,146.9561,146.8178,146.8454,19833.0
2022-04-14 12:35:00,159.32,159.44,159.28,159.36,15164.0,146.8639,146.9745,146.827,146.9007,15164.0
2022-04-14 12:40:00,159.38,159.45,159.33,159.41,12213.0,146.9192,146.9837,146.8731,146.9468,12213.0
2022-04-14 12:45:00,159.41,159.49,159.4,159.46,19947.0,146.9468,147.0206,146.9376,146.9929,19947.0
2022-04-14 12:50:00,159.47,159.59,159.45,159.52,10522.0,147.0021,147.1128,146.9837,147.0482,10522.0
2022-04-14 12:55:00,159.52,159.64,159.51,159.59,17297.0,147.0482,147.1589,147.039,147.1128,17297.0
2022-04-14 13:00:00,159.59,159.63,159.54,159.55,13203.0,147.1128,147.1496,147.0667,147.0759,13203.0
2022-04-14 13:05:00,159.54,159.55,159.42,159.46,14374.0,147.0667,147.0759,146.9561,146.9929,14374.0
2022-04-14 13:10:00,159.48,159.7,159.48,159.59,27652.0,147.0114,147.2142,147.0114,147.1128,27652.0
2022-04-14 13:15:00,159.6,159.63,159.45,159.45,23165.0,147.122,147.1496,146.9837,146.9837,23165.0
2022-04-14 13:20:00,159.45,159.5,159.34,159.5,24203.0,146.9837,147.0298,146.8823,147.0298,24203.0
2022-04-14 13:25:00,159.5,159.7,159.5,159.67,17485.0,147.0298,147.2142,147.0298,147.1865,17485.0
2022-04-14 13:30:00,159.66,159.66,159.51,159.52,19398.0,147.1773,147.1773,147.039,147.0482,19398.0
2022-04-14 13:35:00,159.51,159.6,159.45,159.59,19501.0,147.039,147.122,146.9837,147.1128,19501.0
2022-04-14 13:40:00,159.59,159.71,159.58,159.69,16334.0,147.1128,147.2234,147.1035,147.2049,16334.0
2022-04-14 13:45:00,159.69,159.75,159.57,159.66,29116.0,147.2049,147.2603,147.0943,147.1773,29116.0
2022-04-14 13:50:00,159.66,159.76,159.63,159.72,23266.0,147.1773,147.2695,147.1496,147.2326,23266.0
2022-04-14 13:55:00,159.71,159.83,159.71,159.8,37420.0,147.2234,147.334,147.2234,147.3063,37420.0
2022-04-14 14:00:00,159.81,160.01,159.77,159.97,40692.0,147.3156,147.4999,147.2787,147.4631,40692.0
2022-04-14 14:05:00,159.99,159.99,159.77,159.77,18537.0,147.4815,147.4815,147.2787,147.2787,18537.0
2022-04-14 14:10:00,159.76,159.77,159.56,159.62,23052.0,147.2695,147.2787,147.0851,147.1404,23052.0
2022-04-14 14:15:00,159.63,159.69,159.51,159.51,29507.0,147.1496,147.2049,147.039,147.039,29507.0
2022-04-14 14:20:00,159.53,159.53,159.35,159.35,21559.0,147.0575,147.0575,146.8915,146.8915,21559.0
2022-04-14 14:25:00,159.35,159.53,159.27,159.51,30067.0,146.8915,147.0575,146.8178,147.039,30067.0
2022-04-14 14:30:00,159.52,159.61,159.4,159.43,17371.0,147.0482,147.1312,146.9376,146.9653,17371.0
2022-04-14 14:35:00,159.44,159.57,159.41,159.54,12982.0,146.9745,147.0943,146.9468,147.0667,12982.0
2022-04-14 14:40:00,159.55,159.66,159.49,159.49,20914.0,147.0759,147.1773,147.0206,147.0206,20914.0
2022-04-14 14:45:00,159.49,159.53,159.41,159.45,23820.0,147.0206,147.0575,146.9468,146.9837,23820.0
2022-04-14 14:50:00,159.44,159.46,159.14,159.2,31204.0,146.9745,146.9929,146.6979,146.7533,31204.0
2022-04-14 14:55:00,159.17,159.18,159.01,159.03,36386.0,146.7256,146.7348,146.5781,146.5965,36386.0
2022-04-14 15:00:00,159.02,159.09,158.91,159.06,37668.0,146.5873,146.6519,146.4859,146.6242,37668.0
2022-04-14 15:05:00,159.07,159.1,158.9,158.91,37123.0,146.6334,146.6611,146.4767,146.4859,37123.0
2022-04-14 15:10:00,158.9,158.98,158.83,158.92,24549.0,146.4767,146.5505,146.4122,146.4951,24549.0
2022-04-14 15:15:00,158.91,159.14,158.9,159.14,26585.0,146.4859,146.6979,146.4767,146.6979,26585.0
2022-04-14 15:20:00,159.13,159.21,159.07,159.12,22640.0,146.6887,146.7625,146.6334,146.6795,22640.0
2022-04-14 15:25:00,159.11,159.14,158.96,159.07,31817.0,146.6703,146.6979,146.532,146.6334,31817.0
2022-04-14 15:30:00,159.06,159.06,158.83,158.85,41086.0,146.6242,146.6242,146.4122,146.4306,41086.0
2022-04-14 15:35:00,158.84,159.01,158.82,158.89,40663.0,146.4214,146.5781,146.403,146.4675,40663.0
2022-04-14 15:40:00,158.9,159.07,158.88,159.06,51309.0,146.4767,146.6334,146.4583,146.6242,51309.0
2022-04-14 15:45:00,159.05,159.08,158.85,158.96,68349.0,146.615,146.6426,146.4306,146.532,68349.0
2022-04-14 15:50:00,158.96,158.98,158.7,158.83,78367.0,146.532,146.5505,146.2923,146.4122,78367.0
2022-04-14 15:55:00,158.83,158.88,158.45,158.59,284644.0,146.4122,146.4583,146.0619,146.1909,284644.0
2022-04-18 09:30:00,158.48,158.91,158.4,158.89,134408.0,146.0895,146.4859,146.0158,146.4675,134408.0
2022-04-18 09:35:00,158.92,158.98,158.7,158.9,48879.0,146.4951,146.5505,146.2923,146.4767,48879.0
2022-04-18 09:40:00,158.87,158.92,158.55,158.79,71731.0,146.4491,146.4951,146.1541,146.3753,71731.0
2022-04-18 09:45:00,158.77,158.89,158.55,158.56,38940.0,146.3569,146.4675,146.1541,146.1633,38940.0
2022-04-18 09:50:00,158.58,158.76,158.51,158.68,47586.0,146.1817,146.3477,146.1172,146.2739,47586.0
2022-04-18 09:55:00,158.7,158.71,158.32,158.34,32691.0,146.2923,146.3016,145.9421,145.9605,32691.0
2022-04-18 10:00:00,158.31,158.34,158.04,158.1,40119.0,145.9328,145.9605,145.6839,145.7393,40119.0
2022-04-18 10:05:00,158.07,158.15,157.76,157.8,46183.0,145.7116,145.7853,145.4258,145.4627,46183.0
2022-04-18 10:10:00,157.82,158.1,157.76,157.98,52714.0,145.4811,145.7393,145.4258,145.6286,52714.0
2022-04-18 10:15:00,158.01,158.09,157.91,157.95,40587.0,145.6563,145.73,145.5641,145.601,40587.0
2022-04-18 10:20:00,157.94,158.14,157.92,158.13,19813.0,145.5918,145.7761,145.5733,145.7669,19813.0
2022-04-18 10:25:00,158.17,158.29,157.86,157.89,36014.0,145.8038,145.9144,145.518,145.5457,36014.0
2022-04-18 10:30:00,157.88,158.38,157.84,158.36,28940.0,145.5365,145.9974,145.4996,145.9789,28940.0
2022-04-18 10:35:00,158.36,158.59,158.35,158.4,19764.0,145.9789,146.1909,145.9697,146.0158,19764.0
2022-04-18 10:40:00,158.34,158.43,158.23,158.27,24686.0,145.9605,146.0435,145.8591,145.896,24686.0
2022-04-18 10:45:00,158.25,158.27,158.08,158.09,11913.0,145.8775,145.896,145.7208,145.73,11913.0
2022-04-18 10:50:00,158.11,158.18,157.91,157.96,18582.0,145.7485,145.813,145.5641,145.6102,18582.0
2022-04-18 10:55:00,157.96,158.1,157.91,157.99,29816.0,145.6102,145.7393,145.5641,145.6379,29816.0
2022-04-18 11:00:00,158.0,158.13,157.95,158.1,22977.0,145.6471,145.7669,145.601,145.7393,22977.0
2022-04-18 11:05:00,158.1,158.19,158.02,158.07,29941.0,145.7393,145.8222,145.6655,145.7116,29941.0
2022-04-18 11:10:00,158.07,158.15,157.92,158.15,22351.0,145.7116,145.7853,145.5733,145.7853,22351.0
2022-04-18 11:15:00,158.15,158.15,157.97,158.03,16558.0,145.7853,145.7853,145.6194,145.6747,16558.0
2022-04-18 11:20:00,158.02,158.08,157.82,157.87,17380.0,145.6655,145.7208,145.4811,145.5272,17380.0
2022-04-18 11:25:00,157.84,157.86,157.63,157.75,21423.0,145.4996,145.518,145.306,145.4166,21423.0
2022-04-18 11:30:00,157.76,157.82,157.72,157.74,17541.0,145.4258,145.4811,145.389,145.4074,17541.0
2022-04-18 11:35:00,157.73,157.73,157.6,157.63,16096.0,145.3982,145.3982,145.2783,145.306,16096.0
2022-04-18 11:40:00,157.61,157.88,157.54,157.84,25788.0,145.2876,145.5365,145.223,145.4996,25788.0
2022-04-18 11:45:00,157.84,157.86,157.7,157.78,17466.0,145.4996,145.518,145.3705,145.4443,17466.0
2022-04-18 11:50:00,157.79,157.85,157.76,157.83,16565.0,145.4535,145.5088,145.4258,145.4904,16565.0
2022-04-18 11:55:00,157.84,157.91,157.81,157.91,19265.0,145.4996,145.5641,145.4719,145.5641,19265.0
2022-04-18 12:00:00,157.9,157.99,157.87,157.89,23552.0,145.5549,145.6379,145.5272,145.5457,23552.0
2022-04-18 12:05:00,157.88,158.07,157.82,158.02,29802.0,145.5365,145.7116,145.4811,145.6655,29802.0
2022-04-18 12:10:00,158.03,158.09,157.89,158.0,12179.0,145.6747,145.73,145.5457,145.6471,12179.0
2022-04-18 12:15:00,157.99,158.09,157.92,157.99,17129.0,145.6379,145.73,145.5733,145.6379,17129.0
2022-04-18 12:20:00,157.98,158.14,157.98,158.14,11188.0,145.6286,145.7761,145.6286,145.7761,11188.0
2022-04-18 12:25:00,158.12,158.17,158.02,158.11,47350.0,145.7577,145.8038,145.6655,145.7485,47350.0
2022-04-18 12:30:00,158.16,158.26,158.11,158.21,16266.0,145.7946,145.8867,145.7485,145.8407,16266.0
2022-04-18 12:35:00,158.22,158.27,158.08,158.09,18694.0,145.8499,145.896,145.7208,145.73,18694.0
2022-04-18 12:40:00,158.09,158.09,157.96,158.03,10251.0,145.73,145.73,145.6102,145.6747,10251.0
2022-04-18 12:45:00,158.03,158.11,158.0,158.0,8611.0,145.6747,145.7485,145.6471,145.6471,8611.0
2022-04-18 12:50:00,158.02,158.16,158.02,158.15,11277.0,145.6655,145.7946,145.6655,145.7853,11277.0
2022-04-18 12:55:00,158.18,158.18,158.13,158.16,11627.0,145.813,145.813,145.7669,145.7946,11627.0
2022-04-18 13:00:00,158.18,158.23,158.08,158.2,26087.0,145.813,145.8591,145.7208,145.8314,26087.0
2022-04-18 13:05:00,158.18,158.19,158.11,158.15,15564.0,145.813,145.8222,145.7485,145.7853,15564.0
2022-04-18 13:10:00,158.18,158.28,158.15,158.19,18049.0,145.813,145.9052,145.7853,145.8222,18049.0
2022-04-18 13:15:00,158.18,158.18,157.75,157.76,25706.0,145.813,145.813,145.4166,145.4258,25706.0
2022-04-18 13:20:00,157.76,157.89,157.69,157.89,24166.0,145.4258,145.5457,145.3613,145.5457,24166.0
2022-04-18 13:25:00,157.88,158.14,157.87,158.11,19153.0,145.5365,145.7761,145.5272,145.7485,19153.0
2022-04-18 13:30:00,158.13,158.32,158.06,158.23,20961.0,145.7669,145.9421,145.7024,145.8591,20961.0
2022-04-18 13:35:00,158.25,158.44,158.25,158.36,18949.0,145.8775,146.0527,145.8775,145.9789,18949.0
2022-04-18 13:40:00,158.38,158.5,158.34,158.36,16750.0,145.9974,146.108,145.9605,145.9789,16750.0
2022-04-18 13:45:00,158.35,158.39,158.26,158.35,11971.0,145.9697,146.0066,145.8867,145.9697,11971.0
2022-04-18 13:50:00,158.35,158.36,158.19,158.25,13287.0,145.9697,145.9789,145.8222,145.8775,13287.0
2022-04-18 13:55:00,158.26,158.39,158.19,158.2,27642.0,145.8867,146.0066,145.8222,145.8314,27642.0
2022-04-18 14:00:00,158.23,158.29,158.16,158.28,20079.0,145.8591,145.9144,145.7946,145.9052,20079.0
2022-04-18 14:05:00,158.27,158.36,158.25,158.35,19192.0,145.896,145.9789,145.8775,145.9697,19192.0
2022-04-18 14:10:00,158.34,158.35,158.09,158.09,30698.0,145.9605,145.9697,145.73,145.73,30698.0
2022-04-18 14:15:00,158.09,158.11,157.9,158.02,37965.0,145.73,145.7485,145.5549,145.6655,37965.0
2022-04-18 14:20:00,158.01,158.03,157.94,158.03,21195.0,145.6563,145.6747,145.5918,145.6747,21195.0
2022-04-18 14:25:00,158.05,158.1,157.83,157.85,35581.0,145.6932,145.7393,145.4904,145.5088,35581.0
2022-04-18 14:30:00,157.87,157.94,157.79,157.81,18590.0,145.5272,145.5918,145.4535,145.4719,18590.0
2022-04-18 14:35:00,157.81,157.9,157.76,157.8,25693.0,145.4719,145.5549,145.4258,145.4627,25693.0
2022-04-18 14:40:00,157.81,157.82,157.62,157.65,18684.0,145.4719,145.4811,145.2968,145.3244,18684.0
2022-04-18 14:45:00,157.64,157.66,157.5,157.64,23697.0,145.3152,145.3337,145.1862,145.3152,23697.0
2022-04-18 14:50:00,157.64,157.75,157.63,157.7,28733.0,145.3152,145.4166,145.306,145.3705,28733.0
2022-04-18 14:55:00,157.71,157.72,157.54,157.55,51458.0,145.3797,145.389,145.223,145.2323,51458.0
2022-04-18 15:00:00,157.54,157.61,157.52,157.53,30072.0,145.223,145.2876,145.2046,145.2138,30072.0
2022-04-18 15:05:00,157.53,157.54,157.36,157.39,42254.0,145.2138,145.223,145.0571,145.0848,42254.0
2022-04-18 15:10:00,157.41,157.47,157.31,157.33,30392.0,145.1032,145.1585,145.011,145.0295,30392.0
2022-04-18 15:15:00,157.33,157.37,157.27,157.28,47894.0,145.0295,145.0663,144.9741,144.9834,47894.0
2022-04-18 15:20:00,157.29,157.29,156.96,156.98,68690.0,144.9926,144.9926,144.6884,144.7068,68690.0
2022-04-18 15:25:00,156.98,157.01,156.88,156.98,67156.0,144.7068,144.7345,144.6146,144.7068,67156.0
2022-04-18 15:30:00,156.97,156.97,156.65,156.7,42224.0,144.6976,144.6976,144.4026,144.4487,42224.0
2022-04-18 15:35:00,156.71,156.73,156.53,156.62,43356.0,144.4579,144.4764,144.292,144.375,43356.0
2022-04-18 15:40:00,156.62,156.77,156.58,156.67,50174.0,144.375,144.5132,144.3381,144.4211,50174.0
2022-04-18 15:45:00,156.67,156.84,156.57,156.78,63011.0,144.4211,144.5778,144.3289,144.5225,63011.0
2022-04-18 15:50:00,156.77,156.77,156.59,156.69,101346.0,144.5132,144.5132,144.3473,144.4395,101346.0
2022-04-18 15:55:00,156.7,157.14,156.65,157.08,212685.0,144.4487,144.8543,144.4026,144.799,212685.0
2022-04-19 09:30:00,156.77,156.93,156.3,156.51,182441.0,144.5132,144.6607,144.08,144.2736,182441.0
2022-04-19 09:35:00,156.62,157.4,156.59,157.12,53082.0,144.375,145.094,144.3473,144.8359,53082.0
2022-04-19 09:40:00,157.13,157.23,156.78,157.05,66144.0,144.8451,144.9373,144.5225,144.7713,66144.0
2022-04-19 09:45:00,157.06,157.45,156.92,156.92,50003.0,144.7806,145.1401,144.6515,144.6515,50003.0
2022-04-19 09:50:00,156.92,157.26,156.9,157.15,40591.0,144.6515,144.9649,144.6331,144.8635,40591.0
2022-04-19 09:55:00,157.14,157.37,157.07,157.25,38288.0,144.8543,145.0663,144.7898,144.9557,38288.0
2022-04-19 10:00:00,157.28,157.4,157.19,157.22,32132.0,144.9834,145.094,144.9004,144.9281,32132.0
2022-04-19 10:05:00,157.23,157.35,157.12,157.34,38716.0,144.9373,145.0479,144.8359,145.0387,38716.0
2022-04-19 10:10:00,157.36,157.49,157.24,157.31,33701.0,145.0571,145.1769,144.9465,145.011,33701.0
2022-04-19 10:15:00,157.3,157.3,157.06,157.09,46639.0,145.0018,145.0018,144.7806,144.8082,46639.0
2022-04-19 10:20:00,157.07,157.32,157.03,157.24,67691.0,144.7898,145.0202,144.7529,144.9465,67691.0
2022-04-19 10:25:00,157.24,157.57,157.24,157.51,75596.0,144.9465,145.2507,144.9465,145.1954,75596.0
2022-04-19 10:30:00,157.55,157.67,157.37,157.37,92712.0,145.2323,145.3429,145.0663,145.0663,92712.0
2022-04-19 10:35:00,157.36,157.41,157.14,157.2,31508.0,145.0571,145.1032,144.8543,144.9096,31508.0
2022-04-19 10:40:00,157.2,157.29,157.12,157.16,32602.0,144.9096,144.9926,144.8359,144.8727,32602.0
2022-04-19 10:45:00,157.14,157.56,157.13,157.44,37464.0,144.8543,145.2415,144.8451,145.1309,37464.0
2022-04-19 10:50:00,157.44,157.68,157.42,157.62,33578.0,145.1309,145.3521,145.1124,145.2968,33578.0
2022-04-19 10:55:00,157.6,157.67,157.45,157.45,32459.0,145.2783,145.3429,145.1401,145.1401,32459.0
2022-04-19 11:00:00,157.47,157.63,157.33,157.56,33586.0,145.1585,145.306,145.0295,145.2415,33586.0
2022-04-19 11:05:00,157.57,157.68,157.52,157.59,32197.0,145.2507,145.3521,145.2046,145.2691,32197.0
2022-04-19 11:10:00,157.61,157.81,157.56,157.78,26377.0,145.2876,145.4719,145.2415,145.4443,26377.0
2022-04-19 11:15:00,157.78,157.97,157.76,157.85,24822.0,145.4443,145.6194,145.4258,145.5088,24822.0
2022-04-19 11:20:00,157.86,157.93,157.72,157.93,27581.0,145.518,145.5825,145.389,145.5825,27581.0
2022-04-19 11:25:00,157.89,157.95,157.81,157.92,32129.0,145.5457,145.601,145.4719,145.5733,32129.0
2022-04-19 11:30:00,157.92,158.0,157.9,157.92,42858.0,145.5733,145.6471,145.5549,145.5733,42858.0
2022-04-19 11:35:00,157.91,158.0,157.81,157.94,35287.0,145.5641,145.6471,145.4719,145.5918,35287.0
2022-04-19 11:40:00,157.96,158.0,157.87,157.88,40727.0,145.6102,145.6471,145.5272,145.5365,40727.0
2022-04-19 11:45:00,157.88,158.0,157.83,157.98,39847.0,145.5365,145.6471,145.4904,145.6286,39847.0
2022-04-19 11:50:00,157.98,158.22,157.94,158.11,41106.0,145.6286,145.8499,145.5918,145.7485,41106.0
2022-04-19 11:55:00,158.11,158.12,158.02,158.06,42438.0,145.7485,145.7577,145.6655,145.7024,42438.0
2022-04-19 12:00:00,158.07,158.45,158.07,158.44,60427.0,145.7116,146.0619,145.7116,146.0527,60427.0
2022-04-19 12:05:00,158.44,158.59,158.4,158.56,23145.0,146.0527,146.1909,146.0158,146.1633,23145.0
2022-04-19 12:10:00,158.57,158.66,158.46,158.52,59150.0,146.1725,146.2555,146.0711,146.1264,59150.0
2022-04-19 12:15:00,158.52,158.56,158.38,158.51,26133.0,146.1264,146.1633,145.9974,146.1172,26133.0
2022-04-19 12:20:00,158.52,158.58,158.42,158.51,16557.0,146.1264,146.1817,146.0342,146.1172,16557.0
2022-04-19 12:25:00,158.49,158.52,158.34,158.4,29690.0,146.0988,146.1264,145.9605,146.0158,29690.0
2022-04-19 12:30:00,158.42,158.47,158.33,158.4,17253.0,146.0342,146.0803,145.9513,146.0158,17253.0
2022-04-19 12:35:00,158.38,158.46,158.26,158.26,19676.0,145.9974,146.0711,145.8867,145.8867,19676.0
2022-04-19 12:40:00,158.28,158.35,158.1,158.12,26738.0,145.9052,145.9697,145.7393,145.7577,26738.0
2022-04-19 12:45:00,158.14,158.23,158.12,158.19,22683.0,145.7761,145.8591,145.7577,145.8222,22683.0
2022-04-19 12:50:00,158.2,158.25,158.1,158.15,30398.0,145.8314,145.8775,145.7393,145.7853,30398.0
2022-04-19 12:55:00,158.16,158.2,158.06,158.1,17580.0,145.7946,145.8314,145.7024,145.7393,17580.0
2022-04-19 13:00:00,158.12,158.19,158.04,158.18,16768.0,145.7577,145.8222,145.6839,145.813,16768.0
2022-04-19 13:05:00,158.18,158.25,158.12,158.14,19235.0,145.813,145.8775,145.7577,145.7761,19235.0
2022-04-19 13:10:00,158.13,158.38,158.08,158.38,33945.0,145.7669,145.9974,145.7208,145.9974,33945.0
2022-04-19 13:15:00,158.43,158.52,158.36,158.4,38409.0,146.0435,146.1264,145.9789,146.0158,38409.0
2022-04-19 13:20:00,158.4,158.51,158.4,158.48,21261.0,146.0158,146.1172,146.0158,146.0895,21261.0
2022-04-19 13:25:00,158.5,158.57,158.34,158.42,33574.0,146.108,146.1725,145.9605,146.0342,33574.0
2022-04-19 13:30:00,158.42,158.69,158.37,158.61,52544.0,146.0342,146.2831,145.9881,146.2094,52544.0
2022-04-19 13:35:00,158.62,158.82,158.6,158.75,32004.0,146.2186,146.403,146.2002,146.3384,32004.0
2022-04-19 13:40:00,158.75,158.94,158.74,158.9,46135.0,146.3384,146.5136,146.3292,146.4767,46135.0
2022-04-19 13:45:00,158.91,158.93,158.69,158.75,24150.0,146.4859,146.5044,146.2831,146.3384,24150.0
2022-04-19 13:50:00,158.77,158.84,158.69,158.82,30089.0,146.3569,146.4214,146.2831,146.403,30089.0
2022-04-19 13:55:00,158.83,158.9,158.75,158.85,25760.0,146.4122,146.4767,146.3384,146.4306,25760.0
2022-04-19 14:00:00,158.86,158.96,158.82,158.91,41585.0,146.4398,146.532,146.403,146.4859,41585.0
2022-04-19 14:05:00,158.9,158.95,158.65,158.65,19584.0,146.4767,146.5228,146.2463,146.2463,19584.0
2022-04-19 14:10:00,158.67,158.72,158.52,158.65,27161.0,146.2647,146.3108,146.1264,146.2463,27161.0
2022-04-19 14:15:00,158.66,158.8,158.64,158.77,19073.0,146.2555,146.3845,146.237,146.3569,19073.0
2022-04-19 14:20:00,158.78,159.0,158.73,158.97,47219.0,146.3661,146.5689,146.32,146.5412,47219.0
2022-04-19 14:25:00,158.99,159.0,158.89,158.94,28977.0,146.5597,146.5689,146.4675,146.5136,28977.0
2022-04-19 14:30:00,158.92,158.94,158.81,158.81,19891.0,146.4951,146.5136,146.3937,146.3937,19891.0
2022-04-19 14:35:00,158.83,158.95,158.83,158.94,32124.0,146.4122,146.5228,146.4122,146.5136,32124.0
2022-04-19 14:40:00,158.95,159.06,158.94,158.97,31191.0,146.5228,146.6242,146.5136,146.5412,31191.0
2022-04-19 14:45:00,158.97,159.12,158.97,159.04,31869.0,146.5412,146.6795,146.5412,146.6058,31869.0
2022-04-19 14:50:00,159.04,159.19,159.04,159.16,27178.0,146.6058,146.744,146.6058,146.7164,27178.0
2022-04-19 14:55:00,159.17,159.29,159.12,159.26,28636.0,146.7256,146.8362,146.6795,146.8086,28636.0
2022-04-19 15:00:00,159.26,159.59,159.11,159.58,56112.0,146.8086,147.1128,146.6703,147.1035,56112.0
2022-04-19 15:05:00,159.59,159.66,159.5,159.66,45166.0,147.1128,147.1773,147.0298,147.1773,45166.0
2022-04-19 15:10:00,159.66,159.94,159.58,159.85,68652.0,147.1773,147.4354,147.1035,147.3524,68652.0
2022-04-19 15:15:00,159.84,160.01,159.61,159.84,181093.0,147.3432,147.4999,147.1312,147.3432,181093.0
2022-04-19 15:20:00,159.84,160.0,159.74,159.98,115605.0,147.3432,147.4907,147.251,147.4723,115605.0
2022-04-19 15:25:00,159.99,160.0,159.62,159.78,81642.0,147.4815,147.4907,147.1404,147.2879,81642.0
2022-04-19 15:30:00,159.77,160.0,159.66,159.78,80255.0,147.2787,147.4907,147.1773,147.2879,80255.0
2022-04-19 15:35:00,159.78,159.88,159.74,159.79,80085.0,147.2879,147.3801,147.251,147.2971,80085.0
2022-04-19 15:40:00,159.78,159.79,159.59,159.66,108238.0,147.2879,147.2971,147.1128,147.1773,108238.0
2022-04-19 15:45:00,159.67,159.76,159.54,159.54,123667.0,147.1865,147.2695,147.0667,147.0667,123667.0
2022-04-19 15:50:00,159.54,160.03,159.54,159.7,216410.0,147.0667,147.5184,147.0667,147.2142,216410.0
2022-04-19 15:55:00,159.7,159.9,159.31,159.63,420898.0,147.2142,147.3985,146.8547,147.1496,420898.0
2022-04-20 09:30:00,160.5,162.5,160.0,162.06,545253.0,147.9516,149.7952,147.4907,149.3897,545253.0
2022-04-20 09:35:00,162.19,163.63,161.98,163.46,310505.0,149.5095,150.8369,149.3159,150.6802,310505.0
2022-04-20 09:40:00,163.44,163.98,162.63,163.55,219805.0,150.6618,151.1595,149.9151,150.7632,219805.0
2022-04-20 09:45:00,163.59,164.16,163.01,163.63,234870.0,150.8,151.3255,150.2654,150.8369,234870.0
2022-04-20 09:50:00,163.52,164.1,163.25,163.59,153804.0,150.7355,151.2702,150.4866,150.8,153804.0
2022-04-20 09:55:00,163.5,163.85,163.19,163.71,119916.0,150.7171,151.0397,150.4313,150.9106,119916.0
2022-04-20 10:00:00,163.55,164.21,163.27,163.64,182950.0,150.7632,151.3716,150.505,150.8461,182950.0
2022-04-20 10:05:00,163.69,164.2,163.53,163.92,136453.0,150.8922,151.3623,150.7447,151.1042,136453.0
2022-04-20 10:10:00,163.92,164.04,163.71,163.95,124003.0,151.1042,151.2148,150.9106,151.1319,124003.0
2022-04-20 10:15:00,163.97,164.33,163.93,164.25,119055.0,151.1503,151.4822,151.1134,151.4084,119055.0
2022-04-20 10:20:00,164.25,164.48,164.11,164.25,156094.0,151.4084,151.6204,151.2794,151.4084,156094.0
2022-04-20 10:25:00,164.28,164.28,163.37,163.74,148361.0,151.4361,151.4361,150.5972,150.9383,148361.0
2022-04-20 10:30:00,163.75,164.0,163.6,163.63,83745.0,150.9475,151.178,150.8092,150.8369,83745.0
2022-04-20 10:35:00,163.61,163.75,163.48,163.66,73298.0,150.8185,150.9475,150.6986,150.8646,73298.0
2022-04-20 10:40:00,163.67,163.84,163.32,163.38,62680.0,150.8738,151.0305,150.5511,150.6064,62680.0
2022-04-20 10:45:00,163.4,163.76,163.36,163.58,56182.0,150.6249,150.9567,150.588,150.7908,56182.0
2022-04-20 10:50:00,163.59,163.65,163.34,163.54,48439.0,150.8,150.8553,150.5696,150.7539,48439.0
2022-04-20 10:55:00,163.53,163.9,163.53,163.65,49704.0,150.7447,151.0858,150.7447,150.8553,49704.0
2022-04-20 11:00:00,163.65,163.66,163.26,163.48,47129.0,150.8553,150.8646,150.4958,150.6986,47129.0
2022-04-20 11:05:00,163.48,163.68,163.39,163.63,43922.0,150.6986,150.883,150.6157,150.8369,43922.0
2022-04-20 11:10:00,163.6,163.79,163.57,163.79,35426.0,150.8092,150.9844,150.7816,150.9844,35426.0
2022-04-20 11:15:00,163.83,163.83,163.46,163.55,41395.0,151.0213,151.0213,150.6802,150.7632,41395.0
2022-04-20 11:20:00,163.56,163.61,163.21,163.23,54174.0,150.7724,150.8185,150.4497,150.4682,54174.0
2022-04-20 11:25:00,163.21,163.44,162.88,163.41,51968.0,150.4497,150.6618,150.1455,150.6341,51968.0
2022-04-20 11:30:00,163.44,163.59,163.1,163.4,34701.0,150.6618,150.8,150.3483,150.6249,34701.0
2022-04-20 11:35:00,163.41,163.6,163.27,163.52,41724.0,150.6341,150.8092,150.505,150.7355,41724.0
2022-04-20 11:40:00,163.5,163.69,163.42,163.6,44434.0,150.7171,150.8922,150.6433,150.8092,44434.0
2022-04-20 11:45:00,163.6,163.78,163.4,163.75,45902.0,150.8092,150.9752,150.6249,150.9475,45902.0
2022-04-20 11:50:00,163.73,163.85,163.52,163.71,60257.0,150.9291,151.0397,150.7355,150.9106,60257.0
2022-04-20 11:55:00,163.74,163.97,163.62,163.84,78952.0,150.9383,151.1503,150.8277,151.0305,78952.0
2022-04-20 12:00:00,163.88,163.88,163.68,163.76,78842.0,151.0674,151.0674,150.883,150.9567,78842.0
2022-04-20 12:05:00,163.74,163.9,163.44,163.59,52700.0,150.9383,151.0858,150.6618,150.8,52700.0
2022-04-20 12:10:00,163.63,163.67,163.43,163.6,32242.0,150.8369,150.8738,150.6525,150.8092,32242.0
2022-04-20 12:15:00,163.61,163.64,163.43,163.49,34669.0,150.8185,150.8461,150.6525,150.7078,34669.0
2022-04-20 12:20:00,163.51,163.62,163.4,163.62,60941.0,150.7263,150.8277,150.6249,150.8277,60941.0
2022-04-20 12:25:00,163.61,163.61,163.0,163.13,56940.0,150.8185,150.8185,150.2562,150.376,56940.0
2022-04-20 12:30:00,163.11,163.36,162.92,163.16,54285.0,150.3576,150.588,150.1824,150.4036,54285.0
2022-04-20 12:35:00,163.14,163.18,162.98,163.1,147172.0,150.3852,150.4221,150.2377,150.3483,147172.0
2022-04-20 12:40:00,163.09,163.15,162.97,163.09,48834.0,150.3391,150.3944,150.2285,150.3391,48834.0
2022-04-20 12:45:00,163.08,163.24,162.94,163.15,70494.0,150.3299,150.4774,150.2008,150.3944,70494.0
2022-04-20 12:50:00,163.17,163.45,163.17,163.34,56176.0,150.4129,150.671,150.4129,150.5696,56176.0
2022-04-20 12:55:00,163.31,163.45,163.24,163.38,39534.0,150.5419,150.671,150.4774,150.6064,39534.0
2022-04-20 13:00:00,163.4,163.42,162.97,163.04,58523.0,150.6249,150.6433,150.2285,150.293,58523.0
2022-04-20 13:05:00,163.03,163.15,162.95,163.02,22436.0,150.2838,150.3944,150.2101,150.2746,22436.0
2022-04-20 13:10:00,163.01,163.21,162.93,163.07,30161.0,150.2654,150.4497,150.1916,150.3207,30161.0
2022-04-20 13:15:00,163.06,163.17,162.98,163.17,30755.0,150.3115,150.4129,150.2377,150.4129,30755.0
2022-04-20 13:20:00,163.2,163.29,163.15,163.24,53022.0,150.4405,150.5235,150.3944,150.4774,53022.0
2022-04-20 13:25:00,163.21,163.53,163.19,163.53,36521.0,150.4497,150.7447,150.4313,150.7447,36521.0
2022-04-20 13:30:00,163.49,163.53,163.27,163.42,59629.0,150.7078,150.7447,150.505,150.6433,59629.0
2022-04-20 13:35:00,163.42,163.67,163.42,163.47,38176.0,150.6433,150.8738,150.6433,150.6894,38176.0
2022-04-20 13:40:00,163.47,163.71,163.47,163.59,31278.0,150.6894,150.9106,150.6894,150.8,31278.0
2022-04-20 13:45:00,163.58,163.67,163.42,163.53,37637.0,150.7908,150.8738,150.6433,150.7447,37637.0
2022-04-20 13:50:00,163.58,163.67,163.4,163.67,74463.0,150.7908,150.8738,150.6249,150.8738,74463.0
2022-04-20 13:55:00,163.67,163.87,163.62,163.72,32531.0,150.8738,151.0581,150.8277,150.9199,32531.0
2022-04-20 14:00:00,163.7,163.78,163.62,163.68,39559.0,150.9014,150.9752,150.8277,150.883,39559.0
2022-04-20 14:05:00,163.64,163.8,163.58,163.77,38085.0,150.8461,150.9936,150.7908,150.966,38085.0
2022-04-20 14:10:00,163.78,163.8,163.66,163.72,33741.0,150.9752,150.9936,150.8646,150.9199,33741.0
2022-04-20 14:15:00,163.76,163.86,163.6,163.76,39127.0,150.9567,151.0489,150.8092,150.9567,39127.0
2022-04-20 14:20:00,163.76,163.84,163.64,163.73,33749.0,150.9567,151.0305,150.8461,150.9291,33749.0
2022-04-20 14:25:00,163.75,163.75,163.52,163.67,47916.0,150.9475,150.9475,150.7355,150.8738,47916.0
2022-04-20 14:30:00,163.67,163.71,163.57,163.62,23976.0,150.8738,150.9106,150.7816,150.8277,23976.0
2022-04-20 14:35:00,163.62,163.75,163.57,163.69,24837.0,150.8277,150.9475,150.7816,150.8922,24837.0
2022-04-20 14:40:00,163.7,163.72,163.61,163.69,22896.0,150.9014,150.9199,150.8185,150.8922,22896.0
2022-04-20 14:45:00,163.71,163.79,163.58,163.68,62969.0,150.9106,150.9844,150.7908,150.883,62969.0
2022-04-20 14:50:00,163.66,163.71,163.57,163.65,34000.0,150.8646,150.9106,150.7816,150.8553,34000.0
2022-04-20 14:55:00,163.66,163.66,163.45,163.61,53522.0,150.8646,150.8646,150.671,150.8185,53522.0
2022-04-20 15:00:00,163.59,163.77,163.56,163.71,41402.0,150.8,150.966,150.7724,150.9106,41402.0
2022-04-20 15:05:00,163.69,163.83,163.69,163.83,41220.0,150.8922,151.0213,150.8922,151.0213,41220.0
2022-04-20 15:10:00,163.81,163.9,163.74,163.75,39350.0,151.0028,151.0858,150.9383,150.9475,39350.0
2022-04-20 15:15:00,163.76,163.81,163.7,163.78,25741.0,150.9567,151.0028,150.9014,150.9752,25741.0
2022-04-20 15:20:00,163.75,163.96,163.75,163.96,43256.0,150.9475,151.1411,150.9475,151.1411,43256.0
2022-04-20 15:25:00,163.95,164.15,163.95,164.04,101242.0,151.1319,151.3162,151.1319,151.2148,101242.0
2022-04-20 15:30:00,164.07,164.23,164.07,164.09,90013.0,151.2425,151.39,151.2425,151.2609,90013.0
2022-04-20 15:35:00,164.08,164.21,163.9,164.17,97126.0,151.2517,151.3716,151.0858,151.3347,97126.0
2022-04-20 15:40:00,164.16,164.19,163.75,164.01,177808.0,151.3255,151.3531,150.9475,151.1872,177808.0
2022-04-20 15:45:00,164.0,164.22,163.9,163.93,135448.0,151.178,151.3808,151.0858,151.1134,135448.0
2022-04-20 15:50:00,163.92,164.14,163.74,163.91,168424.0,151.1042,151.307,150.9383,151.095,168424.0
2022-04-20 15:55:00,163.91,163.94,163.61,163.65,376956.0,151.095,151.1227,150.8185,150.8553,376956.0
2022-04-21 09:30:00,163.82,163.82,163.32,163.46,222040.0,151.8602,151.8602,151.3967,151.5265,222040.0
2022-04-21 09:35:00,163.53,164.0,163.38,163.94,91153.0,151.5914,152.0271,151.4523,151.9714,91153.0
2022-04-21 09:40:00,163.95,164.26,163.57,163.88,162968.0,151.9807,152.2681,151.6285,151.9158,162968.0
2022-04-21 09:45:00,163.88,164.29,163.81,164.28,138498.0,151.9158,152.2959,151.8509,152.2866,138498.0
2022-04-21 09:50:00,164.26,164.45,164.1,164.3,111571.0,152.2681,152.4442,152.1198,152.3052,111571.0
2022-04-21 09:55:00,164.28,164.43,164.12,164.4,155550.0,152.2866,152.4257,152.1383,152.3979,155550.0
2022-04-21 10:00:00,164.37,164.43,164.21,164.33,92564.0,152.3701,152.4257,152.2217,152.333,92564.0
2022-04-21 10:05:00,164.31,164.43,164.22,164.33,78446.0,152.3144,152.4257,152.231,152.333,78446.0
2022-04-21 10:10:00,164.31,164.81,164.3,164.64,132044.0,152.3144,152.7779,152.3052,152.6203,132044.0
2022-04-21 10:15:00,164.61,164.8,164.25,164.26,80119.0,152.5925,152.7687,152.2588,152.2681,80119.0
2022-04-21 10:20:00,164.27,164.73,164.26,164.73,70836.0,152.2774,152.7038,152.2681,152.7038,70836.0
2022-04-21 10:25:00,164.73,164.81,164.44,164.54,71848.0,152.7038,152.7779,152.4349,152.5276,71848.0
2022-04-21 10:30:00,164.53,164.7,164.39,164.7,32197.0,152.5184,152.676,152.3886,152.676,32197.0
2022-04-21 10:35:00,164.67,164.67,164.4,164.55,52282.0,152.6482,152.6482,152.3979,152.5369,52282.0
2022-04-21 10:40:00,164.53,164.58,164.31,164.41,45648.0,152.5184,152.5647,152.3144,152.4071,45648.0
2022-04-21 10:45:00,164.43,164.51,164.33,164.51,69438.0,152.4257,152.4998,152.333,152.4998,69438.0
2022-04-21 10:50:00,164.52,164.68,164.41,164.63,83827.0,152.5091,152.6574,152.4071,152.6111,83827.0
2022-04-21 10:55:00,164.64,164.85,164.56,164.77,63640.0,152.6203,152.815,152.5462,152.7409,63640.0
2022-04-21 11:00:00,164.77,164.9,164.35,164.38,70565.0,152.7409,152.8614,152.3515,152.3793,70565.0
2022-04-21 11:05:00,164.36,164.5,164.27,164.34,56008.0,152.3608,152.4906,152.2774,152.3422,56008.0
2022-04-21 11:10:00,164.35,164.49,164.2,164.27,46668.0,152.3515,152.4813,152.2125,152.2774,46668.0
2022-04-21 11:15:00,164.26,164.32,164.13,164.28,75016.0,152.2681,152.3237,152.1476,152.2866,75016.0
2022-04-21 11:20:00,164.27,164.33,163.96,164.12,63468.0,152.2774,152.333,151.99,152.1383,63468.0
2022-04-21 11:25:00,164.13,164.3,163.97,163.97,40494.0,152.1476,152.3052,151.9993,151.9993,40494.0
2022-04-21 11:30:00,163.95,164.06,163.78,163.85,42973.0,151.9807,152.0827,151.8231,151.888,42973.0
2022-04-21 11:35:00,163.87,164.06,163.81,163.91,25000.0,151.9066,152.0827,151.8509,151.9436,25000.0
2022-04-21 11:40:00,163.89,163.91,163.73,163.78,34416.0,151.9251,151.9436,151.7768,151.8231,34416.0
2022-04-21 11:45:00,163.78,164.01,163.76,164.01,30817.0,151.8231,152.0363,151.8046,152.0363,30817.0
2022-04-21 11:50:00,164.0,164.21,163.99,164.13,26359.0,152.0271,152.2217,152.0178,152.1476,26359.0
2022-04-21 11:55:00,164.13,164.34,164.1,164.33,29279.0,152.1476,152.3422,152.1198,152.333,29279.0
2022-04-21 12:00:00,164.33,164.33,163.78,163.81,42860.0,152.333,152.333,151.8231,151.8509,42860.0
2022-04-21 12:05:00,163.8,164.09,163.77,164.09,42008.0,151.8417,152.1105,151.8139,152.1105,42008.0
2022-04-21 12:10:00,164.09,164.16,163.98,164.02,27385.0,152.1105,152.1754,152.0085,152.0456,27385.0
2022-04-21 12:15:00,164.04,164.24,163.98,164.23,44380.0,152.0641,152.2495,152.0085,152.2403,44380.0
2022-04-21 12:20:00,164.22,164.28,163.98,164.01,31526.0,152.231,152.2866,152.0085,152.0363,31526.0
2022-04-21 12:25:00,164.02,164.2,163.99,164.16,33527.0,152.0456,152.2125,152.0178,152.1754,33527.0
2022-04-21 12:30:00,164.16,164.29,164.14,164.27,26505.0,152.1754,152.2959,152.1568,152.2774,26505.0
2022-04-21 12:35:00,164.29,164.38,163.97,163.98,39223.0,152.2959,152.3793,151.9993,152.0085,39223.0
2022-04-21 12:40:00,163.99,164.06,163.88,163.93,19931.0,152.0178,152.0827,151.9158,151.9622,19931.0
2022-04-21 12:45:00,163.93,163.93,163.71,163.75,24254.0,151.9622,151.9622,151.7582,151.7953,24254.0
2022-04-21 12:50:00,163.73,163.75,163.4,163.47,32073.0,151.7768,151.7953,151.4709,151.5358,32073.0
2022-04-21 12:55:00,163.5,163.71,163.49,163.69,27423.0,151.5636,151.7582,151.5543,151.7397,27423.0
2022-04-21 13:00:00,163.69,163.87,163.62,163.64,28955.0,151.7397,151.9066,151.6748,151.6933,28955.0
2022-04-21 13:05:00,163.65,163.65,163.46,163.46,30478.0,151.7026,151.7026,151.5265,151.5265,30478.0
2022-04-21 13:10:00,163.44,163.77,163.4,163.73,25008.0,151.508,151.8139,151.4709,151.7768,25008.0
2022-04-21 13:15:00,163.69,163.69,163.32,163.35,47899.0,151.7397,151.7397,151.3967,151.4245,47899.0
2022-04-21 13:20:00,163.36,163.69,163.33,163.66,25997.0,151.4338,151.7397,151.406,151.7119,25997.0
2022-04-21 13:25:00,163.66,163.78,163.61,163.68,30968.0,151.7119,151.8231,151.6655,151.7304,30968.0
2022-04-21 13:30:00,163.7,163.95,163.66,163.9,29347.0,151.749,151.9807,151.7119,151.9344,29347.0
2022-04-21 13:35:00,163.89,163.89,163.65,163.7,34423.0,151.9251,151.9251,151.7026,151.749,34423.0
2022-04-21 13:40:00,163.69,163.81,163.6,163.72,34315.0,151.7397,151.8509,151.6563,151.7675,34315.0
2022-04-21 13:45:00,163.72,163.86,163.63,163.74,57204.0,151.7675,151.8973,151.6841,151.786,57204.0
2022-04-21 13:50:00,163.75,163.8,163.66,163.72,32244.0,151.7953,151.8417,151.7119,151.7675,32244.0
2022-04-21 13:55:00,163.72,163.73,163.62,163.63,23856.0,151.7675,151.7768,151.6748,151.6841,23856.0
2022-04-21 14:00:00,163.61,163.71,163.43,163.43,39755.0,151.6655,151.7582,151.4987,151.4987,39755.0
2022-04-21 14:05:00,163.42,163.66,163.35,163.66,33189.0,151.4894,151.7119,151.4245,151.7119,33189.0
2022-04-21 14:10:00,163.68,163.8,163.6,163.63,42043.0,151.7304,151.8417,151.6563,151.6841,42043.0
2022-04-21 14:15:00,163.61,163.63,163.44,163.54,36898.0,151.6655,151.6841,151.508,151.6006,36898.0
2022-04-21 14:20:00,163.54,163.63,163.51,163.58,46549.0,151.6006,151.6841,151.5728,151.6377,46549.0
2022-04-21 14:25:00,163.61,163.67,163.59,163.64,24016.0,151.6655,151.7212,151.647,151.6933,24016.0
2022-04-21 14:30:00,163.66,163.87,163.64,163.8,42547.0,151.7119,151.9066,151.6933,151.8417,42547.0
2022-04-21 14:35:00,163.8,163.84,163.76,163.76,50097.0,151.8417,151.8787,151.8046,151.8046,50097.0
2022-04-21 14:40:00,163.79,163.82,163.71,163.74,42239.0,151.8324,151.8602,151.7582,151.786,42239.0
2022-04-21 14:45:00,163.72,163.74,163.6,163.64,44525.0,151.7675,151.786,151.6563,151.6933,44525.0
2022-04-21 14:50:00,163.65,163.66,163.45,163.5,62713.0,151.7026,151.7119,151.5172,151.5636,62713.0
2022-04-21 14:55:00,163.5,163.51,163.36,163.42,44739.0,151.5636,151.5728,151.4338,151.4894,44739.0
2022-04-21 15:00:00,163.41,163.41,163.1,163.19,67766.0,151.4801,151.4801,151.1928,151.2762,67766.0
2022-04-21 15:05:00,163.2,163.25,162.95,162.98,60032.0,151.2855,151.3318,151.0537,151.0815,60032.0
2022-04-21 15:10:00,162.97,163.03,162.81,163.02,65065.0,151.0723,151.1279,150.9239,151.1186,65065.0
2022-04-21 15:15:00,163.02,163.15,162.95,163.12,58477.0,151.1186,151.2391,151.0537,151.2113,58477.0
2022-04-21 15:20:00,163.14,163.22,163.02,163.22,50145.0,151.2299,151.304,151.1186,151.304,50145.0
2022-04-21 15:25:00,163.22,163.46,163.02,163.33,64236.0,151.304,151.5265,151.1186,151.406,64236.0
2022-04-21 15:30:00,163.33,163.37,163.03,163.03,52650.0,151.406,151.4431,151.1279,151.1279,52650.0
2022-04-21 15:35:00,163.02,163.02,162.83,163.0,58778.0,151.1186,151.1186,150.9425,151.1001,58778.0
2022-04-21 15:40:00,163.0,163.06,162.92,162.97,90981.0,151.1001,151.1557,151.0259,151.0723,90981.0
2022-04-21 15:45:00,162.97,163.0,162.66,162.66,83425.0,151.0723,151.1001,150.7849,150.7849,83425.0
2022-04-21 15:50:00,162.68,162.92,162.48,162.61,223424.0,150.8034,151.0259,150.618,150.7385,223424.0
2022-04-21 15:55:00,162.63,162.73,162.43,162.62,481984.0,150.7571,150.8498,150.5717,150.7478,481984.0
2022-04-22 09:30:00,163.24,163.52,162.52,162.72,221672.0,151.3226,151.5821,150.6551,150.8405,221672.0
2022-04-22 09:35:00,162.68,162.86,162.25,162.57,62098.0,150.8034,150.9703,150.4048,150.7015,62098.0
2022-04-22 09:40:00,162.53,162.55,161.86,162.17,103292.0,150.6644,150.6829,150.0433,150.3307,103292.0
2022-04-22 09:45:00,162.19,162.84,162.19,162.64,77167.0,150.3492,150.9518,150.3492,150.7664,77167.0
2022-04-22 09:50:00,162.7,162.85,162.03,162.15,45106.0,150.822,150.961,150.2009,150.3121,45106.0
2022-04-22 09:55:00,162.12,162.13,161.25,161.47,54974.0,150.2843,150.2936,149.4778,149.6818,54974.0
2022-04-22 10:00:00,161.49,161.69,161.21,161.69,41931.0,149.7003,149.8857,149.4408,149.8857,41931.0
2022-04-22 10:05:00,161.7,161.95,161.55,161.79,34143.0,149.895,150.1267,149.7559,149.9784,34143.0
2022-04-22 10:10:00,161.78,162.0,161.53,161.74,55594.0,149.9691,150.1731,149.7374,149.9321,55594.0
2022-04-22 10:15:00,161.73,161.97,161.61,161.84,44581.0,149.9228,150.1453,149.8116,150.0248,44581.0
2022-04-22 10:20:00,161.82,162.18,161.78,161.96,59141.0,150.0062,150.3399,149.9691,150.136,59141.0
2022-04-22 10:25:00,161.94,161.99,161.57,161.79,61990.0,150.1175,150.1638,149.7745,149.9784,61990.0
2022-04-22 10:30:00,161.79,162.02,161.67,161.94,39693.0,149.9784,150.1916,149.8672,150.1175,39693.0
2022-04-22 10:35:00,161.92,161.99,161.69,161.9,44588.0,150.0989,150.1638,149.8857,150.0804,44588.0
2022-04-22 10:40:00,161.89,162.02,161.74,161.74,50408.0,150.0711,150.1916,149.9321,149.9321,50408.0
2022-04-22 10:45:00,161.72,161.73,161.54,161.64,38127.0,149.9135,149.9228,149.7467,149.8394,38127.0
2022-04-22 10:50:00,161.62,161.7,161.47,161.53,28832.0,149.8208,149.895,149.6818,149.7374,28832.0
2022-04-22 10:55:00,161.51,161.56,161.37,161.38,49393.0,149.7189,149.7652,149.5891,149.5983,49393.0
2022-04-22 11:00:00,161.39,161.79,161.37,161.72,32045.0,149.6076,149.9784,149.5891,149.9135,32045.0
2022-04-22 11:05:00,161.75,161.91,161.63,161.78,49254.0,149.9413,150.0896,149.8301,149.9691,49254.0
2022-04-22 11:10:00,161.74,161.74,161.53,161.62,23016.0,149.9321,149.9321,149.7374,149.8208,23016.0
2022-04-22 11:15:00,161.62,161.72,161.54,161.61,28188.0,149.8208,149.9135,149.7467,149.8116,28188.0
2022-04-22 11:20:00,161.58,161.77,161.56,161.7,27586.0,149.7837,149.9599,149.7652,149.895,27586.0
2022-04-22 11:25:00,161.69,161.97,161.68,161.87,29786.0,149.8857,150.1453,149.8764,150.0526,29786.0
2022-04-22 11:30:00,161.87,161.96,161.63,161.65,46029.0,150.0526,150.136,149.8301,149.8486,46029.0
2022-04-22 11:35:00,161.65,161.99,161.65,161.94,20087.0,149.8486,150.1638,149.8486,150.1175,20087.0
2022-04-22 11:40:00,161.94,161.98,161.85,161.91,34303.0,150.1175,150.1545,150.034,150.0896,34303.0
2022-04-22 11:45:00,161.91,161.99,161.8,161.83,38608.0,150.0896,150.1638,149.9877,150.0155,38608.0
2022-04-22 11:50:00,161.81,161.93,161.72,161.75,57179.0,149.9969,150.1082,149.9135,149.9413,57179.0
2022-04-22 11:55:00,161.73,162.06,161.7,162.03,49267.0,149.9228,150.2287,149.895,150.2009,49267.0
2022-04-22 12:00:00,162.0,162.15,161.9,162.12,28299.0,150.1731,150.3121,150.0804,150.2843,28299.0
2022-04-22 12:05:00,162.14,162.26,161.94,161.99,57984.0,150.3029,150.4141,150.1175,150.1638,57984.0
2022-04-22 12:10:00,162.0,162.38,162.0,162.35,44107.0,150.1731,150.5253,150.1731,150.4975,44107.0
2022-04-22 12:15:00,162.31,162.53,162.3,162.47,39238.0,150.4604,150.6644,150.4512,150.6088,39238.0
2022-04-22 12:20:00,162.45,162.49,162.3,162.49,20812.0,150.5902,150.6273,150.4512,150.6273,20812.0
2022-04-22 12:25:00,162.5,162.65,162.44,162.51,28837.0,150.6366,150.7756,150.581,150.6458,28837.0
2022-04-22 12:30:00,162.52,162.64,162.4,162.63,31599.0,150.6551,150.7664,150.5439,150.7571,31599.0
2022-04-22 12:35:00,162.61,162.86,162.55,162.82,41554.0,150.7385,150.9703,150.6829,150.9332,41554.0
2022-04-22 12:40:00,162.81,162.96,162.71,162.92,49457.0,150.9239,151.063,150.8312,151.0259,49457.0
2022-04-22 12:45:00,162.93,163.06,162.93,162.97,43539.0,151.0352,151.1557,151.0352,151.0723,43539.0
2022-04-22 12:50:00,162.96,162.97,162.69,162.7,43505.0,151.063,151.0723,150.8127,150.822,43505.0
2022-04-22 12:55:00,162.71,162.85,162.65,162.84,28879.0,150.8312,150.961,150.7756,150.9518,28879.0
2022-04-22 13:00:00,162.84,162.93,162.75,162.88,53178.0,150.9518,151.0352,150.8683,150.9888,53178.0
2022-04-22 13:05:00,162.89,163.0,162.83,162.84,35168.0,150.9981,151.1001,150.9425,150.9518,35168.0
2022-04-22 13:10:00,162.85,162.87,162.73,162.81,42289.0,150.961,150.9796,150.8498,150.9239,42289.0
2022-04-22 13:15:00,162.81,162.81,162.52,162.53,29209.0,150.9239,150.9239,150.6551,150.6644,29209.0
2022-04-22 13:20:00,162.55,162.55,162.25,162.52,28475.0,150.6829,150.6829,150.4048,150.6551,28475.0
2022-04-22 13:25:00,162.5,162.68,162.49,162.61,54282.0,150.6366,150.8034,150.6273,150.7385,54282.0
2022-04-22 13:30:00,162.61,162.63,162.35,162.59,66235.0,150.7385,150.7571,150.4975,150.72,66235.0
2022-04-22 13:35:00,162.59,162.62,162.3,162.46,40119.0,150.72,150.7478,150.4512,150.5995,40119.0
2022-04-22 13:40:00,162.47,162.55,162.34,162.51,55549.0,150.6088,150.6829,150.4883,150.6458,55549.0
2022-04-22 13:45:00,162.51,162.62,162.51,162.58,30464.0,150.6458,150.7478,150.6458,150.7107,30464.0
2022-04-22 13:50:00,162.53,162.65,162.46,162.63,34058.0,150.6644,150.7756,150.5995,150.7571,34058.0
2022-04-22 13:55:00,162.63,162.82,162.63,162.75,39841.0,150.7571,150.9332,150.7571,150.8683,39841.0
2022-04-22 14:00:00,162.76,162.82,162.65,162.65,86429.0,150.8776,150.9332,150.7756,150.7756,86429.0
2022-04-22 14:05:00,162.65,162.92,162.61,162.72,72059.0,150.7756,151.0259,150.7385,150.8405,72059.0
2022-04-22 14:10:00,162.72,162.92,162.7,162.89,24947.0,150.8405,151.0259,150.822,150.9981,24947.0
2022-04-22 14:15:00,162.89,163.07,162.88,163.03,26769.0,150.9981,151.165,150.9888,151.1279,26769.0
2022-04-22 14:20:00,163.02,163.02,162.84,162.9,19117.0,151.1186,151.1186,150.9518,151.0074,19117.0
2022-04-22 14:25:00,162.91,162.97,162.85,162.87,27390.0,151.0166,151.0723,150.961,150.9796,27390.0
2022-04-22 14:30:00,162.87,162.91,162.67,162.67,59538.0,150.9796,151.0166,150.7942,150.7942,59538.0
2022-04-22 14:35:00,162.67,162.69,162.34,162.35,81472.0,150.7942,150.8127,150.4883,150.4975,81472.0
2022-04-22 14:40:00,162.36,162.56,162.36,162.48,26589.0,150.5068,150.6922,150.5068,150.618,26589.0
2022-04-22 14:45:00,162.48,162.5,162.33,162.38,25311.0,150.618,150.6366,150.479,150.5253,25311.0
2022-04-22 14:50:00,162.38,162.43,162.22,162.29,42720.0,150.5253,150.5717,150.377,150.4419,42720.0
2022-04-22 14:55:00,162.29,162.33,162.07,162.25,42639.0,150.4419,150.479,150.238,150.4048,42639.0
2022-04-22 15:00:00,162.27,162.32,162.16,162.26,36840.0,150.4234,150.4697,150.3214,150.4141,36840.0
2022-04-22 15:05:00,162.28,162.38,162.18,162.28,53058.0,150.4326,150.5253,150.3399,150.4326,53058.0
2022-04-22 15:10:00,162.3,162.76,162.17,162.65,101670.0,150.4512,150.8776,150.3307,150.7756,101670.0
2022-04-22 15:15:00,162.66,162.86,162.56,162.81,45342.0,150.7849,150.9703,150.6922,150.9239,45342.0
2022-04-22 15:20:00,162.82,162.86,162.47,162.48,107704.0,150.9332,150.9703,150.6088,150.618,107704.0
2022-04-22 15:25:00,162.48,162.67,162.43,162.56,47037.0,150.618,150.7942,150.5717,150.6922,47037.0
2022-04-22 15:30:00,162.57,162.9,162.56,162.9,64758.0,150.7015,151.0074,150.6922,151.0074,64758.0
2022-04-22 15:35:00,162.91,163.06,162.87,162.94,76048.0,151.0166,151.1557,150.9796,151.0445,76048.0
2022-04-22 15:40:00,162.95,163.02,162.48,162.49,93446.0,151.0537,151.1186,150.618,150.6273,93446.0
2022-04-22 15:45:00,162.52,162.53,161.9,161.91,104206.0,150.6551,150.6644,150.0804,150.0896,104206.0
2022-04-22 15:50:00,161.92,161.93,161.15,161.34,265060.0,150.0989,150.1082,149.3851,149.5613,265060.0
2022-04-22 15:55:00,161.32,161.39,160.91,161.29,381701.0,149.5427,149.6076,149.1627,149.5149,381701.0
2022-04-25 09:30:00,161.7,162.3,161.2,161.88,398066.0,149.895,150.4512,149.4315,150.0618,398066.0
2022-04-25 09:35:00,161.85,162.15,161.35,161.79,132724.0,150.034,150.3121,149.5705,149.9784,132724.0
2022-04-25 09:40:00,161.8,162.21,161.65,161.7,83493.0,149.9877,150.3677,149.8486,149.895,83493.0
2022-04-25 09:45:00,161.73,162.25,161.34,161.46,87255.0,149.9228,150.4048,149.5613,149.6725,87255.0
2022-04-25 09:50:00,161.45,161.77,161.12,161.27,85430.0,149.6632,149.9599,149.3573,149.4964,85430.0
2022-04-25 09:55:00,161.24,161.33,160.17,160.19,107199.0,149.4686,149.552,148.4767,148.4952,107199.0
2022-04-25 10:00:00,160.21,160.51,160.15,160.28,145320.0,148.5138,148.7919,148.4581,148.5786,145320.0
2022-04-25 10:05:00,160.3,160.43,160.09,160.3,94868.0,148.5972,148.7177,148.4025,148.5972,94868.0
2022-04-25 10:10:00,160.32,160.6,160.19,160.51,77671.0,148.6157,148.8753,148.4952,148.7919,77671.0
2022-04-25 10:15:00,160.56,160.82,160.52,160.76,49239.0,148.8382,149.0792,148.8011,149.0236,49239.0
2022-04-25 10:20:00,160.83,160.91,160.42,160.46,41072.0,149.0885,149.1627,148.7084,148.7455,41072.0
2022-04-25 10:25:00,160.46,160.69,160.27,160.27,78028.0,148.7455,148.9587,148.5694,148.5694,78028.0
2022-04-25 10:30:00,160.26,160.91,160.26,160.8,76526.0,148.5601,149.1627,148.5601,149.0607,76526.0
2022-04-25 10:35:00,160.78,161.02,160.51,160.52,52828.0,149.0421,149.2646,148.7919,148.8011,52828.0
2022-04-25 10:40:00,160.53,160.53,159.84,160.03,79220.0,148.8104,148.8104,148.1708,148.3469,79220.0
2022-04-25 10:45:00,160.02,160.58,160.01,160.35,46064.0,148.3376,148.8567,148.3284,148.6435,46064.0
2022-04-25 10:50:00,160.37,160.41,160.08,160.12,36970.0,148.6621,148.6992,148.3932,148.4303,36970.0
2022-04-25 10:55:00,160.15,160.41,160.0,160.06,45073.0,148.4581,148.6992,148.3191,148.3747,45073.0
2022-04-25 11:00:00,160.03,160.2,160.02,160.12,39269.0,148.3469,148.5045,148.3376,148.4303,39269.0
2022-04-25 11:05:00,160.18,160.25,159.92,159.94,36102.0,148.4859,148.5508,148.2449,148.2635,36102.0
2022-04-25 11:10:00,159.94,160.69,159.8,160.49,50426.0,148.2635,148.9587,148.1337,148.7733,50426.0
2022-04-25 11:15:00,160.47,160.52,160.23,160.29,40498.0,148.7548,148.8011,148.5323,148.5879,40498.0
2022-04-25 11:20:00,160.28,160.48,160.18,160.47,25845.0,148.5786,148.764,148.4859,148.7548,25845.0
2022-04-25 11:25:00,160.45,160.63,160.19,160.33,27938.0,148.7362,148.9031,148.4952,148.625,27938.0
2022-04-25 11:30:00,160.34,160.37,160.01,160.3,37284.0,148.6343,148.6621,148.3284,148.5972,37284.0
2022-04-25 11:35:00,160.34,160.52,160.23,160.32,36710.0,148.6343,148.8011,148.5323,148.6157,36710.0
2022-04-25 11:40:00,160.3,160.47,160.22,160.25,48868.0,148.5972,148.7548,148.523,148.5508,48868.0
2022-04-25 11:45:00,160.24,160.27,160.05,160.05,38114.0,148.5416,148.5694,148.3654,148.3654,38114.0
2022-04-25 11:50:00,160.05,160.14,159.91,159.94,58239.0,148.3654,148.4489,148.2357,148.2635,58239.0
2022-04-25 11:55:00,159.95,160.35,159.93,160.34,45848.0,148.2727,148.6435,148.2542,148.6343,45848.0
2022-04-25 12:00:00,160.38,160.54,160.28,160.48,31743.0,148.6713,148.8197,148.5786,148.764,31743.0
2022-04-25 12:05:00,160.48,161.05,160.47,161.0,38663.0,148.764,149.2924,148.7548,149.2461,38663.0
2022-04-25 12:10:00,161.0,161.02,160.5,160.5,34299.0,149.2461,149.2646,148.7826,148.7826,34299.0
2022-04-25 12:15:00,160.5,160.57,160.21,160.31,25368.0,148.7826,148.8475,148.5138,148.6065,25368.0
2022-04-25 12:20:00,160.33,160.98,160.33,160.97,25605.0,148.625,149.2275,148.625,149.2183,25605.0
2022-04-25 12:25:00,161.0,161.2,160.86,160.86,38291.0,149.2461,149.4315,149.1163,149.1163,38291.0
2022-04-25 12:30:00,160.87,161.01,160.67,160.88,16032.0,149.1256,149.2554,148.9402,149.1348,16032.0
2022-04-25 12:35:00,160.88,161.04,160.84,160.86,21894.0,149.1348,149.2832,149.0978,149.1163,21894.0
2022-04-25 12:40:00,160.85,160.85,160.54,160.54,21285.0,149.107,149.107,148.8197,148.8197,21285.0
2022-04-25 12:45:00,160.54,160.83,160.42,160.7,16845.0,148.8197,149.0885,148.7084,148.968,16845.0
2022-04-25 12:50:00,160.68,161.1,160.68,160.92,56081.0,148.9494,149.3388,148.9494,149.1719,56081.0
2022-04-25 12:55:00,160.93,161.07,160.87,161.04,33508.0,149.1812,149.311,149.1256,149.2832,33508.0
2022-04-25 13:00:00,161.04,161.13,160.54,160.59,44320.0,149.2832,149.3666,148.8197,148.866,44320.0
2022-04-25 13:05:00,160.6,160.88,160.56,160.88,18709.0,148.8753,149.1348,148.8382,149.1348,18709.0
2022-04-25 13:10:00,160.9,161.17,160.89,161.13,25413.0,149.1534,149.4037,149.1441,149.3666,25413.0
2022-04-25 13:15:00,161.1,161.32,160.75,160.77,25970.0,149.3388,149.5427,149.0143,149.0329,25970.0
2022-04-25 13:20:00,160.76,160.94,160.75,160.94,23033.0,149.0236,149.1905,149.0143,149.1905,23033.0
2022-04-25 13:25:00,160.97,161.06,160.81,160.88,24166.0,149.2183,149.3017,149.07,149.1348,24166.0
2022-04-25 13:30:00,160.89,160.99,160.55,160.69,35442.0,149.1441,149.2368,148.8289,148.9587,35442.0
2022-04-25 13:35:00,160.67,160.7,160.47,160.63,24790.0,148.9402,148.968,148.7548,148.9031,24790.0
2022-04-25 13:40:00,160.62,160.8,160.54,160.56,32837.0,148.8938,149.0607,148.8197,148.8382,32837.0
2022-04-25 13:45:00,160.58,160.74,160.54,160.74,26648.0,148.8567,149.0051,148.8197,149.0051,26648.0
2022-04-25 13:50:00,160.72,160.94,160.56,160.85,24255.0,148.9865,149.1905,148.8382,149.107,24255.0
2022-04-25 13:55:00,160.84,161.05,160.83,161.01,22112.0,149.0978,149.2924,149.0885,149.2554,22112.0
2022-04-25 14:00:00,161.02,161.07,160.79,160.87,27343.0,149.2646,149.311,149.0514,149.1256,27343.0
2022-04-25 14:05:00,160.89,161.19,160.89,161.15,26949.0,149.1441,149.4222,149.1441,149.3851,26949.0
2022-04-25 14:10:00,161.15,161.39,161.05,161.39,27107.0,149.3851,149.6076,149.2924,149.6076,27107.0
2022-04-25 14:15:00,161.37,161.7,161.36,161.59,29650.0,149.5891,149.895,149.5798,149.793,29650.0
2022-04-25 14:20:00,161.59,161.67,161.44,161.5,24734.0,149.793,149.8672,149.654,149.7096,24734.0
2022-04-25 14:25:00,161.49,161.83,161.48,161.76,38236.0,149.7003,150.0155,149.691,149.9506,38236.0
2022-04-25 14:30:00,161.77,161.88,161.74,161.74,32021.0,149.9599,150.0618,149.9321,149.9321,32021.0
2022-04-25 14:35:00,161.73,161.76,161.51,161.58,22359.0,149.9228,149.9506,149.7189,149.7837,22359.0
2022-04-25 14:40:00,161.57,161.75,161.46,161.49,22146.0,149.7745,149.9413,149.6725,149.7003,22146.0
2022-04-25 14:45:00,161.52,161.71,161.44,161.58,24685.0,149.7281,149.9043,149.654,149.7837,24685.0
2022-04-25 14:50:00,161.58,161.91,161.56,161.87,27865.0,149.7837,150.0896,149.7652,150.0526,27865.0
2022-04-25 14:55:00,161.89,161.95,161.68,161.73,28913.0,150.0711,150.1267,149.8764,149.9228,28913.0
2022-04-25 15:00:00,161.73,161.81,161.58,161.73,38259.0,149.9228,149.9969,149.7837,149.9228,38259.0
2022-04-25 15:05:00,161.74,161.8,161.57,161.68,42054.0,149.9321,149.9877,149.7745,149.8764,42054.0
2022-04-25 15:10:00,161.7,161.86,161.65,161.77,41117.0,149.895,150.0433,149.8486,149.9599,41117.0
2022-04-25 15:15:00,161.79,162.08,161.77,162.02,33295.0,149.9784,150.2472,149.9599,150.1916,33295.0
2022-04-25 15:20:00,162.03,162.32,162.01,162.28,33292.0,150.2009,150.4697,150.1823,150.4326,33292.0
2022-04-25 15:25:00,162.27,162.45,162.11,162.36,62689.0,150.4234,150.5902,150.275,150.5068,62689.0
2022-04-25 15:30:00,162.38,162.58,162.27,162.52,83247.0,150.5253,150.7107,150.4234,150.6551,83247.0
2022-04-25 15:35:00,162.53,162.91,162.51,162.89,65749.0,150.6644,151.0166,150.6458,150.9981,65749.0
2022-04-25 15:40:00,162.91,163.0,162.68,162.94,79340.0,151.0166,151.1001,150.8034,151.0445,79340.0
2022-04-25 15:45:00,162.95,163.29,162.91,162.99,101521.0,151.0537,151.3689,151.0166,151.0908,101521.0
2022-04-25 15:50:00,162.95,163.0,162.64,162.8,191303.0,151.0537,151.1001,150.7664,150.9147,191303.0
2022-04-25 15:55:00,162.78,162.79,162.41,162.57,512246.0,150.8961,150.9054,150.5531,150.7015,512246.0
2022-04-26 09:30:00,162.68,162.76,161.99,162.28,194871.0,150.8034,150.8776,150.1638,150.4326,194871.0
2022-04-26 09:35:00,162.35,163.64,162.35,163.12,96213.0,150.4975,151.6933,150.4975,151.2113,96213.0
2022-04-26 09:40:00,163.09,163.09,162.42,162.72,88617.0,151.1835,151.1835,150.5624,150.8405,88617.0
2022-04-26 09:45:00,162.7,162.72,162.3,162.38,91280.0,150.822,150.8405,150.4512,150.5253,91280.0
2022-04-26 09:50:00,162.38,162.58,162.11,162.55,78320.0,150.5253,150.7107,150.275,150.6829,78320.0
2022-04-26 09:55:00,162.57,162.94,162.56,162.72,72398.0,150.7015,151.0445,150.6922,150.8405,72398.0
2022-04-26 10:00:00,162.72,162.94,162.36,162.91,61168.0,150.8405,151.0445,150.5068,151.0166,61168.0
2022-04-26 10:05:00,162.9,163.15,162.57,162.7,170418.0,151.0074,151.2391,150.7015,150.822,170418.0
2022-04-26 10:10:00,162.71,162.92,162.51,162.73,108863.0,150.8312,151.0259,150.6458,150.8498,108863.0
2022-04-26 10:15:00,162.72,162.73,162.25,162.31,103882.0,150.8405,150.8498,150.4048,150.4604,103882.0
2022-04-26 10:20:00,162.31,162.46,162.12,162.4,106641.0,150.4604,150.5995,150.2843,150.5439,106641.0
2022-04-26 10:25:00,162.39,162.7,162.39,162.63,57616.0,150.5346,150.822,150.5346,150.7571,57616.0
2022-04-26 10:30:00,162.66,162.99,162.6,162.91,79863.0,150.7849,151.0908,150.7293,151.0166,79863.0
2022-04-26 10:35:00,162.91,162.91,162.6,162.61,64304.0,151.0166,151.0166,150.7293,150.7385,64304.0
2022-04-26 10:40:00,162.6,162.65,162.13,162.17,73934.0,150.7293,150.7756,150.2936,150.3307,73934.0
2022-04-26 10:45:00,162.19,162.37,162.07,162.32,54261.0,150.3492,150.5161,150.238,150.4697,54261.0
2022-04-26 10:50:00,162.29,162.36,162.12,162.21,45362.0,150.4419,150.5068,150.2843,150.3677,45362.0
2022-04-26 10:55:00,162.19,162.44,162.17,162.43,50361.0,150.3492,150.581,150.3307,150.5717,50361.0
2022-04-26 11:00:00,162.43,162.58,162.12,162.58,43825.0,150.5717,150.7107,150.2843,150.7107,43825.0
2022-04-26 11:05:00,162.54,162.62,162.05,162.11,58025.0,150.6737,150.7478,150.2194,150.275,58025.0
2022-04-26 11:10:00,162.11,162.44,162.1,162.44,54119.0,150.275,150.581,150.2658,150.581,54119.0
2022-04-26 11:15:00,162.42,162.53,162.29,162.31,61556.0,150.5624,150.6644,150.4419,150.4604,61556.0
2022-04-26 11:20:00,162.29,162.47,162.25,162.28,59824.0,150.4419,150.6088,150.4048,150.4326,59824.0
2022-04-26 11:25:00,162.28,162.28,161.91,161.91,69312.0,150.4326,150.4326,150.0896,150.0896,69312.0
2022-04-26 11:30:00,161.91,162.03,161.68,161.89,59100.0,150.0896,150.2009,149.8764,150.0711,59100.0
2022-04-26 11:35:00,161.87,161.87,161.33,161.33,50391.0,150.0526,150.0526,149.552,149.552,50391.0
2022-04-26 11:40:00,161.3,161.34,161.14,161.28,46354.0,149.5242,149.5613,149.3759,149.5056,46354.0
2022-04-26 11:45:00,161.3,161.4,161.16,161.17,37143.0,149.5242,149.6169,149.3944,149.4037,37143.0
2022-04-26 11:50:00,161.17,161.33,161.1,161.3,40233.0,149.4037,149.552,149.3388,149.5242,40233.0
2022-04-26 11:55:00,161.29,161.31,160.77,160.93,38927.0,149.5149,149.5335,149.0329,149.1812,38927.0
2022-04-26 12:00:00,160.94,161.04,160.77,160.83,48650.0,149.1905,149.2832,149.0329,149.0885,48650.0
2022-04-26 12:05:00,160.81,160.86,160.64,160.75,67470.0,149.07,149.1163,148.9124,149.0143,67470.0
2022-04-26 12:10:00,160.74,160.93,160.57,160.92,42031.0,149.0051,149.1812,148.8475,149.1719,42031.0
2022-04-26 12:15:00,160.93,160.98,160.76,160.94,44177.0,149.1812,149.2275,149.0236,149.1905,44177.0
2022-04-26 12:20:00,160.97,161.0,160.62,160.69,76152.0,149.2183,149.2461,148.8938,148.9587,76152.0
2022-04-26 12:25:00,160.68,160.97,160.66,160.83,74288.0,148.9494,149.2183,148.9309,149.0885,74288.0
2022-04-26 12:30:00,160.81,161.0,160.69,160.71,76163.0,149.07,149.2461,148.9587,148.9773,76163.0
2022-04-26 12:35:00,160.73,160.86,160.33,160.47,64638.0,148.9958,149.1163,148.625,148.7548,64638.0
2022-04-26 12:40:00,160.48,160.58,160.34,160.39,40142.0,148.764,148.8567,148.6343,148.6806,40142.0
2022-04-26 12:45:00,160.41,160.43,160.27,160.29,43923.0,148.6992,148.7177,148.5694,148.5879,43923.0
2022-04-26 12:50:00,160.27,160.55,160.21,160.46,21272.0,148.5694,148.8289,148.5138,148.7455,21272.0
2022-04-26 12:55:00,160.48,161.12,160.48,161.08,27750.0,148.764,149.3573,148.764,149.3202,27750.0
2022-04-26 13:00:00,161.14,161.17,160.64,160.69,60268.0,149.3759,149.4037,148.9124,148.9587,60268.0
2022-04-26 13:05:00,160.69,160.79,160.62,160.73,34730.0,148.9587,149.0514,148.8938,148.9958,34730.0
2022-04-26 13:10:00,160.7,160.83,160.63,160.77,30635.0,148.968,149.0885,148.9031,149.0329,30635.0
2022-04-26 13:15:00,160.79,160.87,160.32,160.32,52359.0,149.0514,149.1256,148.6157,148.6157,52359.0
2022-04-26 13:20:00,160.33,160.42,160.27,160.31,24190.0,148.625,148.7084,148.5694,148.6065,24190.0
2022-04-26 13:25:00,160.31,160.41,160.2,160.32,21768.0,148.6065,148.6992,148.5045,148.6157,21768.0
2022-04-26 13:30:00,160.32,160.5,160.18,160.36,45034.0,148.6157,148.7826,148.4859,148.6528,45034.0
2022-04-26 13:35:00,160.31,160.39,160.21,160.39,24624.0,148.6065,148.6806,148.5138,148.6806,24624.0
2022-04-26 13:40:00,160.39,160.81,160.37,160.7,72555.0,148.6806,149.07,148.6621,148.968,72555.0
2022-04-26 13:45:00,160.69,160.74,160.31,160.43,45993.0,148.9587,149.0051,148.6065,148.7177,45993.0
2022-04-26 13:50:00,160.42,160.47,160.21,160.27,51378.0,148.7084,148.7548,148.5138,148.5694,51378.0
2022-04-26 13:55:00,160.27,160.36,160.16,160.23,46853.0,148.5694,148.6528,148.4674,148.5323,46853.0
2022-04-26 14:00:00,160.25,160.52,160.24,160.5,39943.0,148.5508,148.8011,148.5416,148.7826,39943.0
2022-04-26 14:05:00,160.46,160.61,160.4,160.45,36451.0,148.7455,148.8846,148.6899,148.7362,36451.0
2022-04-26 14:10:00,160.45,160.53,160.37,160.45,24402.0,148.7362,148.8104,148.6621,148.7362,24402.0
2022-04-26 14:15:00,160.47,160.59,160.28,160.52,37889.0,148.7548,148.866,148.5786,148.8011,37889.0
2022-04-26 14:20:00,160.52,160.76,160.52,160.68,21233.0,148.8011,149.0236,148.8011,148.9494,21233.0
2022-04-26 14:25:00,160.7,160.76,160.49,160.7,40966.0,148.968,149.0236,148.7733,148.968,40966.0
2022-04-26 14:30:00,160.68,160.72,160.41,160.45,28839.0,148.9494,148.9865,148.6992,148.7362,28839.0
2022-04-26 14:35:00,160.48,160.73,160.47,160.68,28068.0,148.764,148.9958,148.7548,148.9494,28068.0
2022-04-26 14:40:00,160.68,160.68,160.48,160.5,57284.0,148.9494,148.9494,148.764,148.7826,57284.0
2022-04-26 14:45:00,160.48,160.49,160.31,160.45,27365.0,148.764,148.7733,148.6065,148.7362,27365.0
2022-04-26 14:50:00,160.46,160.76,160.46,160.74,30747.0,148.7455,149.0236,148.7455,149.0051,30747.0
2022-04-26 14:55:00,160.75,160.85,160.59,160.69,33301.0,149.0143,149.107,148.866,148.9587,33301.0
2022-04-26 15:00:00,160.67,160.81,160.56,160.63,30206.0,148.9402,149.07,148.8382,148.9031,30206.0
2022-04-26 15:05:00,160.62,160.66,160.41,160.41,19682.0,148.8938,148.9309,148.6992,148.6992,19682.0
2022-04-26 15:10:00,160.42,160.46,160.19,160.21,27222.0,148.7084,148.7455,148.4952,148.5138,27222.0
2022-04-26 15:15:00,160.2,160.22,159.82,159.85,48654.0,148.5045,148.523,148.1522,148.18,48654.0
2022-04-26 15:20:00,159.86,160.19,159.85,160.18,38813.0,148.1893,148.4952,148.18,148.4859,38813.0
2022-04-26 15:25:00,160.18,160.22,159.98,160.06,34173.0,148.4859,148.523,148.3005,148.3747,34173.0
2022-04-26 15:30:00,160.04,160.19,159.89,159.93,64740.0,148.3562,148.4952,148.2171,148.2542,64740.0
2022-04-26 15:35:00,159.93,160.15,159.85,160.14,64926.0,148.2542,148.4581,148.18,148.4489,64926.0
2022-04-26 15:40:00,160.14,160.21,159.92,160.18,71597.0,148.4489,148.5138,148.2449,148.4859,71597.0
2022-04-26 15:45:00,160.17,160.29,160.01,160.05,92680.0,148.4767,148.5879,148.3284,148.3654,92680.0
2022-04-26 15:50:00,160.05,160.27,159.92,160.02,178012.0,148.3654,148.5694,148.2449,148.3376,178012.0
2022-04-26 15:55:00,160.03,160.14,159.75,159.76,353539.0,148.3469,148.4489,148.0873,148.0966,353539.0
2022-04-27 09:30:00,160.21,160.26,159.11,159.24,179622.0,148.5138,148.5601,147.4941,147.6146,179622.0
2022-04-27 09:35:00,159.22,159.61,159.14,159.28,47043.0,147.596,147.9576,147.5219,147.6517,47043.0
2022-04-27 09:40:00,159.3,160.12,159.17,160.12,68510.0,147.6702,148.4303,147.5497,148.4303,68510.0
2022-04-27 09:45:00,160.04,160.76,159.98,160.71,34779.0,148.3562,149.0236,148.3005,148.9773,34779.0
2022-04-27 09:50:00,160.69,160.86,160.36,160.37,47009.0,148.9587,149.1163,148.6528,148.6621,47009.0
2022-04-27 09:55:00,160.35,160.58,160.18,160.56,29007.0,148.6435,148.8567,148.4859,148.8382,29007.0
2022-04-27 10:00:00,160.58,160.97,160.47,160.66,71713.0,148.8567,149.2183,148.7548,148.9309,71713.0
2022-04-27 10:05:00,160.71,160.8,160.43,160.52,27089.0,148.9773,149.0607,148.7177,148.8011,27089.0
2022-04-27 10:10:00,160.54,160.54,160.11,160.11,43641.0,148.8197,148.8197,148.4211,148.4211,43641.0
2022-04-27 10:15:00,160.1,160.27,159.79,159.9,32381.0,148.4118,148.5694,148.1244,148.2264,32381.0
2022-04-27 10:20:00,159.91,160.03,159.72,159.89,58299.0,148.2357,148.3469,148.0595,148.2171,58299.0
2022-04-27 10:25:00,159.88,160.19,159.86,159.9,27831.0,148.2079,148.4952,148.1893,148.2264,27831.0
2022-04-27 10:30:00,159.88,159.88,159.35,159.76,29760.0,148.2079,148.2079,147.7165,148.0966,29760.0
2022-04-27 10:35:00,159.78,160.05,159.69,160.0,19432.0,148.1152,148.3654,148.0317,148.3191,19432.0
2022-04-27 10:40:00,159.99,160.45,159.98,160.32,29978.0,148.3098,148.7362,148.3005,148.6157,29978.0
2022-04-27 10:45:00,160.32,160.5,160.21,160.39,24786.0,148.6157,148.7826,148.5138,148.6806,24786.0
2022-04-27 10:50:00,160.39,160.42,160.05,160.05,15388.0,148.6806,148.7084,148.3654,148.3654,15388.0
2022-04-27 10:55:00,160.03,160.35,159.99,160.06,29725.0,148.3469,148.6435,148.3098,148.3747,29725.0
2022-04-27 11:00:00,160.08,160.27,159.99,160.2,72015.0,148.3932,148.5694,148.3098,148.5045,72015.0
2022-04-27 11:05:00,160.21,160.42,160.18,160.35,51774.0,148.5138,148.7084,148.4859,148.6435,51774.0
2022-04-27 11:10:00,160.37,160.46,160.2,160.42,38737.0,148.6621,148.7455,148.5045,148.7084,38737.0
2022-04-27 11:15:00,160.43,160.85,160.43,160.84,32279.0,148.7177,149.107,148.7177,149.0978,32279.0
2022-04-27 11:20:00,160.84,160.85,160.53,160.72,21173.0,149.0978,149.107,148.8104,148.9865,21173.0
2022-04-27 11:25:00,160.7,161.12,160.7,161.1,46522.0,148.968,149.3573,148.968,149.3388,46522.0
2022-04-27 11:30:00,161.12,161.22,160.83,161.09,50076.0,149.3573,149.45,149.0885,149.3295,50076.0
2022-04-27 11:35:00,161.08,161.27,161.01,161.11,27012.0,149.3202,149.4964,149.2554,149.3481,27012.0
2022-04-27 11:40:00,161.13,161.35,161.09,161.24,25014.0,149.3666,149.5705,149.3295,149.4686,25014.0
2022-04-27 11:45:00,161.24,161.45,161.15,161.32,24919.0,149.4686,149.6632,149.3851,149.5427,24919.0
2022-04-27 11:50:00,161.33,161.4,161.05,161.05,26124.0,149.552,149.6169,149.2924,149.2924,26124.0
2022-04-27 11:55:00,161.05,161.09,160.81,160.97,41820.0,149.2924,149.3295,149.07,149.2183,41820.0
2022-04-27 12:00:00,160.96,161.02,160.69,160.87,27077.0,149.209,149.2646,148.9587,149.1256,27077.0
2022-04-27 12:05:00,160.81,161.09,160.8,161.06,24654.0,149.07,149.3295,149.0607,149.3017,24654.0
2022-04-27 12:10:00,161.06,161.06,160.89,160.91,41122.0,149.3017,149.3017,149.1441,149.1627,41122.0
2022-04-27 12:15:00,160.88,160.88,160.62,160.65,31709.0,149.1348,149.1348,148.8938,148.9216,31709.0
2022-04-27 12:20:00,160.68,161.01,160.68,160.81,30582.0,148.9494,149.2554,148.9494,149.07,30582.0
2022-04-27 12:25:00,160.8,160.89,160.72,160.84,28090.0,149.0607,149.1441,148.9865,149.0978,28090.0
2022-04-27 12:30:00,160.85,161.0,160.69,160.73,24565.0,149.107,149.2461,148.9587,148.9958,24565.0
2022-04-27 12:35:00,160.73,160.79,160.63,160.78,17527.0,148.9958,149.0514,148.9031,149.0421,17527.0
2022-04-27 12:40:00,160.81,161.07,160.77,160.96,17691.0,149.07,149.311,149.0329,149.209,17691.0
2022-04-27 12:45:00,160.97,161.06,160.79,160.86,23657.0,149.2183,149.3017,149.0514,149.1163,23657.0
2022-04-27 12:50:00,160.85,160.91,160.8,160.91,12793.0,149.107,149.1627,149.0607,149.1627,12793.0
2022-04-27 12:55:00,160.92,160.94,160.76,160.86,17612.0,149.1719,149.1905,149.0236,149.1163,17612.0
2022-04-27 13:00:00,160.85,160.93,160.62,160.76,46915.0,149.107,149.1812,148.8938,149.0236,46915.0
2022-04-27 13:05:00,160.75,160.8,160.59,160.59,21013.0,149.0143,149.0607,148.866,148.866,21013.0
2022-04-27 13:10:00,160.61,160.76,160.53,160.65,47041.0,148.8846,149.0236,148.8104,148.9216,47041.0
2022-04-27 13:15:00,160.65,160.78,160.65,160.68,23346.0,148.9216,149.0421,148.9216,148.9494,23346.0
2022-04-27 13:20:00,160.67,160.95,160.66,160.73,29039.0,148.9402,149.1997,148.9309,148.9958,29039.0
2022-04-27 13:25:00,160.75,160.94,160.47,160.91,31663.0,149.0143,149.1905,148.7548,149.1627,31663.0
2022-04-27 13:30:00,160.9,160.97,160.64,160.73,25043.0,149.1534,149.2183,148.9124,148.9958,25043.0
2022-04-27 13:35:00,160.81,160.83,160.57,160.72,26936.0,149.07,149.0885,148.8475,148.9865,26936.0
2022-04-27 13:40:00,160.73,160.84,160.62,160.73,25404.0,148.9958,149.0978,148.8938,148.9958,25404.0
2022-04-27 13:45:00,160.73,160.98,160.71,160.89,19030.0,148.9958,149.2275,148.9773,149.1441,19030.0
2022-04-27 13:50:00,160.89,160.96,160.83,160.87,22278.0,149.1441,149.209,149.0885,149.1256,22278.0
2022-04-27 13:55:00,160.88,160.89,160.63,160.83,20179.0,149.1348,149.1441,148.9031,149.0885,20179.0
2022-04-27 14:00:00,160.83,160.83,160.56,160.62,21256.0,149.0885,149.0885,148.8382,148.8938,21256.0
2022-04-27 14:05:00,160.62,160.74,160.57,160.73,31707.0,148.8938,149.0051,148.8475,148.9958,31707.0
2022-04-27 14:10:00,160.71,160.72,160.44,160.44,29830.0,148.9773,148.9865,148.727,148.727,29830.0
2022-04-27 14:15:00,160.46,160.46,160.34,160.41,19518.0,148.7455,148.7455,148.6343,148.6992,19518.0
2022-04-27 14:20:00,160.41,160.67,160.41,160.55,33476.0,148.6992,148.9402,148.6992,148.8289,33476.0
2022-04-27 14:25:00,160.52,160.56,160.37,160.4,20336.0,148.8011,148.8382,148.6621,148.6899,20336.0
2022-04-27 14:30:00,160.41,160.62,160.35,160.53,23263.0,148.6992,148.8938,148.6435,148.8104,23263.0
2022-04-27 14:35:00,160.52,160.63,160.38,160.62,34962.0,148.8011,148.9031,148.6713,148.8938,34962.0
2022-04-27 14:40:00,160.63,160.86,160.62,160.78,22583.0,148.9031,149.1163,148.8938,149.0421,22583.0
2022-04-27 14:45:00,160.76,160.85,160.65,160.75,28755.0,149.0236,149.107,148.9216,149.0143,28755.0
2022-04-27 14:50:00,160.77,160.79,160.55,160.57,31605.0,149.0329,149.0514,148.8289,148.8475,31605.0
2022-04-27 14:55:00,160.55,160.56,160.23,160.29,40549.0,148.8289,148.8382,148.5323,148.5879,40549.0
2022-04-27 15:00:00,160.3,160.36,160.12,160.12,45521.0,148.5972,148.6528,148.4303,148.4303,45521.0
2022-04-27 15:05:00,160.13,160.4,160.07,160.25,38306.0,148.4396,148.6899,148.384,148.5508,38306.0
2022-04-27 15:10:00,160.25,160.32,160.09,160.31,22137.0,148.5508,148.6157,148.4025,148.6065,22137.0
2022-04-27 15:15:00,160.29,160.44,160.19,160.33,38189.0,148.5879,148.727,148.4952,148.625,38189.0
2022-04-27 15:20:00,160.32,160.35,160.03,160.03,42571.0,148.6157,148.6435,148.3469,148.3469,42571.0
2022-04-27 15:25:00,160.02,160.33,160.02,160.13,31769.0,148.3376,148.625,148.3376,148.4396,31769.0
2022-04-27 15:30:00,160.09,160.2,159.93,159.94,53659.0,148.4025,148.5045,148.2542,148.2635,53659.0
2022-04-27 15:35:00,159.93,160.11,159.72,159.77,55819.0,148.2542,148.4211,148.0595,148.1059,55819.0
2022-04-27 15:40:00,159.77,159.99,159.66,159.85,50698.0,148.1059,148.3098,148.0039,148.18,50698.0
2022-04-27 15:45:00,159.83,159.98,159.63,159.63,61224.0,148.1615,148.3005,147.9761,147.9761,61224.0
2022-04-27 15:50:00,159.65,159.67,159.36,159.58,111122.0,147.9946,148.0132,147.7258,147.9298,111122.0
2022-04-27 15:55:00,159.58,159.73,159.18,159.35,311891.0,147.9298,148.0688,147.559,147.7165,311891.0
2022-04-28 09:30:00,160.54,160.69,159.27,159.49,323993.0,148.8197,148.9587,147.6424,147.8463,323993.0
2022-04-28 09:35:00,159.49,160.29,159.44,160.03,99401.0,147.8463,148.5879,147.8,148.3469,99401.0
2022-04-28 09:40:00,160.0,161.04,159.96,160.95,155870.0,148.3191,149.2832,148.282,149.1997,155870.0
2022-04-28 09:45:00,160.96,161.57,160.94,161.25,114594.0,149.209,149.7745,149.1905,149.4778,114594.0
2022-04-28 09:50:00,161.24,162.09,161.09,162.04,93079.0,149.4686,150.2565,149.3295,150.2102,93079.0
2022-04-28 09:55:00,162.07,162.07,161.46,161.67,108726.0,150.238,150.238,149.6725,149.8672,108726.0
2022-04-28 10:00:00,161.65,162.0,161.28,161.32,84341.0,149.8486,150.1731,149.5056,149.5427,84341.0
2022-04-28 10:05:00,161.37,161.55,161.11,161.5,86033.0,149.5891,149.7559,149.3481,149.7096,86033.0
2022-04-28 10:10:00,161.5,161.58,161.22,161.55,88712.0,149.7096,149.7837,149.45,149.7559,88712.0
2022-04-28 10:15:00,161.56,161.96,161.35,161.73,82948.0,149.7652,150.136,149.5705,149.9228,82948.0
2022-04-28 10:20:00,161.71,161.73,161.44,161.57,67352.0,149.9043,149.9228,149.654,149.7745,67352.0
2022-04-28 10:25:00,161.59,161.62,160.94,161.22,64176.0,149.793,149.8208,149.1905,149.45,64176.0
2022-04-28 10:30:00,161.17,161.22,160.82,160.95,140117.0,149.4037,149.45,149.0792,149.1997,140117.0
2022-04-28 10:35:00,160.97,161.2,160.83,160.96,53849.0,149.2183,149.4315,149.0885,149.209,53849.0
2022-04-28 10:40:00,160.97,161.19,160.71,161.17,44313.0,149.2183,149.4222,148.9773,149.4037,44313.0
2022-04-28 10:45:00,161.15,161.15,160.85,160.96,38582.0,149.3851,149.3851,149.107,149.209,38582.0
2022-04-28 10:50:00,160.95,160.96,160.68,160.8,41903.0,149.1997,149.209,148.9494,149.0607,41903.0
2022-04-28 10:55:00,160.78,160.97,160.63,160.84,88418.0,149.0421,149.2183,148.9031,149.0978,88418.0
2022-04-28 11:00:00,160.84,160.97,160.79,160.95,51726.0,149.0978,149.2183,149.0514,149.1997,51726.0
2022-04-28 11:05:00,160.99,161.26,160.97,161.2,58494.0,149.2368,149.4871,149.2183,149.4315,58494.0
2022-04-28 11:10:00,161.18,161.18,160.91,160.99,50258.0,149.4129,149.4129,149.1627,149.2368,50258.0
2022-04-28 11:15:00,161.05,161.09,160.73,161.03,53943.0,149.2924,149.3295,148.9958,149.2739,53943.0
2022-04-28 11:20:00,161.03,161.12,160.84,161.02,58354.0,149.2739,149.3573,149.0978,149.2646,58354.0
2022-04-28 11:25:00,161.03,161.3,161.02,161.26,52368.0,149.2739,149.5242,149.2646,149.4871,52368.0
2022-04-28 11:30:00,161.26,161.67,161.25,161.65,56913.0,149.4871,149.8672,149.4778,149.8486,56913.0
2022-04-28 11:35:00,161.64,161.92,161.64,161.88,47788.0,149.8394,150.0989,149.8394,150.0618,47788.0
2022-04-28 11:40:00,161.86,161.95,161.69,161.78,140489.0,150.0433,150.1267,149.8857,149.9691,140489.0
2022-04-28 11:45:00,161.8,161.82,161.43,161.61,92293.0,149.9877,150.0062,149.6447,149.8116,92293.0
2022-04-28 11:50:00,161.6,161.74,161.45,161.58,79661.0,149.8023,149.9321,149.6632,149.7837,79661.0
2022-04-28 11:55:00,161.55,161.64,161.44,161.61,41965.0,149.7559,149.8394,149.654,149.8116,41965.0
2022-04-28 12:00:00,161.63,161.81,161.51,161.78,99939.0,149.8301,149.9969,149.7189,149.9691,99939.0
2022-04-28 12:05:00,161.77,161.88,161.67,161.87,95720.0,149.9599,150.0618,149.8672,150.0526,95720.0
2022-04-28 12:10:00,161.85,162.06,161.78,162.06,113425.0,150.034,150.2287,149.9691,150.2287,113425.0
2022-04-28 12:15:00,162.11,162.14,161.95,162.07,36102.0,150.275,150.3029,150.1267,150.238,36102.0
2022-04-28 12:20:00,162.07,162.37,162.03,162.32,68777.0,150.238,150.5161,150.2009,150.4697,68777.0
2022-04-28 12:25:00,162.34,162.47,162.17,162.45,50708.0,150.4883,150.6088,150.3307,150.5902,50708.0
2022-04-28 12:30:00,162.47,162.51,162.37,162.44,106905.0,150.6088,150.6458,150.5161,150.581,106905.0
2022-04-28 12:35:00,162.44,162.58,162.41,162.43,40254.0,150.581,150.7107,150.5531,150.5717,40254.0
2022-04-28 12:40:00,162.41,162.54,162.31,162.38,67518.0,150.5531,150.6737,150.4604,150.5253,67518.0
2022-04-28 12:45:00,162.39,162.6,162.31,162.37,57660.0,150.5346,150.7293,150.4604,150.5161,57660.0
2022-04-28 12:50:00,162.38,162.68,162.37,162.59,52810.0,150.5253,150.8034,150.5161,150.72,52810.0
2022-04-28 12:55:00,162.59,162.79,162.57,162.76,34392.0,150.72,150.9054,150.7015,150.8776,34392.0
2022-04-28 13:00:00,162.75,162.92,162.73,162.92,41294.0,150.8683,151.0259,150.8498,151.0259,41294.0
2022-04-28 13:05:00,162.91,163.22,162.89,163.11,95794.0,151.0166,151.304,150.9981,151.202,95794.0
2022-04-28 13:10:00,163.1,163.41,163.1,163.32,66095.0,151.1928,151.4801,151.1928,151.3967,66095.0
2022-04-28 13:15:00,163.32,163.5,163.09,163.47,93855.0,151.3967,151.5636,151.1835,151.5358,93855.0
2022-04-28 13:20:00,163.47,163.48,162.98,163.06,78263.0,151.5358,151.545,151.0815,151.1557,78263.0
2022-04-28 13:25:00,163.03,163.24,162.91,163.23,27711.0,151.1279,151.3226,151.0166,151.3133,27711.0
2022-04-28 13:30:00,163.23,163.29,162.84,162.94,33329.0,151.3133,151.3689,150.9518,151.0445,33329.0
2022-04-28 13:35:00,162.98,163.09,162.8,163.08,62198.0,151.0815,151.1835,150.9147,151.1742,62198.0
2022-04-28 13:40:00,163.09,163.1,162.78,162.89,26408.0,151.1835,151.1928,150.8961,150.9981,26408.0
2022-04-28 13:45:00,162.89,163.02,162.86,162.89,33353.0,150.9981,151.1186,150.9703,150.9981,33353.0
2022-04-28 13:50:00,162.87,162.87,162.59,162.71,44226.0,150.9796,150.9796,150.72,150.8312,44226.0
2022-04-28 13:55:00,162.72,162.72,162.42,162.43,42756.0,150.8405,150.8405,150.5624,150.5717,42756.0
2022-04-28 14:00:00,162.43,162.58,162.42,162.52,44469.0,150.5717,150.7107,150.5624,150.6551,44469.0
2022-04-28 14:05:00,162.55,162.75,162.53,162.63,35315.0,150.6829,150.8683,150.6644,150.7571,35315.0
2022-04-28 14:10:00,162.65,162.65,162.51,162.54,27317.0,150.7756,150.7756,150.6458,150.6737,27317.0
2022-04-28 14:15:00,162.55,162.62,162.47,162.57,32819.0,150.6829,150.7478,150.6088,150.7015,32819.0
2022-04-28 14:20:00,162.59,162.87,162.56,162.83,45974.0,150.72,150.9796,150.6922,150.9425,45974.0
2022-04-28 14:25:00,162.91,163.04,162.77,163.0,96281.0,151.0166,151.1372,150.8869,151.1001,96281.0
2022-04-28 14:30:00,163.02,163.18,162.94,163.0,113703.0,151.1186,151.2669,151.0445,151.1001,113703.0
2022-04-28 14:35:00,162.99,163.16,162.92,163.11,54197.0,151.0908,151.2484,151.0259,151.202,54197.0
2022-04-28 14:40:00,163.11,163.29,163.11,163.27,40699.0,151.202,151.3689,151.202,151.3504,40699.0
2022-04-28 14:45:00,163.29,163.42,163.23,163.42,62695.0,151.3689,151.4894,151.3133,151.4894,62695.0
2022-04-28 14:50:00,163.42,163.57,163.3,163.3,67400.0,151.4894,151.6285,151.3782,151.3782,67400.0
2022-04-28 14:55:00,163.29,163.53,163.27,163.53,53281.0,151.3689,151.5914,151.3504,151.5914,53281.0
2022-04-28 15:00:00,163.52,163.71,163.51,163.6,119065.0,151.5821,151.7582,151.5728,151.6563,119065.0
2022-04-28 15:05:00,163.6,163.67,163.42,163.43,42589.0,151.6563,151.7212,151.4894,151.4987,42589.0
2022-04-28 15:10:00,163.44,163.44,163.22,163.25,79460.0,151.508,151.508,151.304,151.3318,79460.0
2022-04-28 15:15:00,163.25,163.37,163.23,163.36,43629.0,151.3318,151.4431,151.3133,151.4338,43629.0
2022-04-28 15:20:00,163.36,163.47,163.35,163.45,54345.0,151.4338,151.5358,151.4245,151.5172,54345.0
2022-04-28 15:25:00,163.45,163.54,163.31,163.49,102517.0,151.5172,151.6006,151.3874,151.5543,102517.0
2022-04-28 15:30:00,163.5,163.53,163.33,163.34,73554.0,151.5636,151.5914,151.406,151.4153,73554.0
2022-04-28 15:35:00,163.35,163.36,163.09,163.17,59527.0,151.4245,151.4338,151.1835,151.2577,59527.0
2022-04-28 15:40:00,163.18,163.44,163.0,163.02,81745.0,151.2669,151.508,151.1001,151.1186,81745.0
2022-04-28 15:45:00,163.02,163.2,162.86,162.93,179902.0,151.1186,151.2855,150.9703,151.0352,179902.0
2022-04-28 15:50:00,162.95,163.04,162.75,162.94,219259.0,151.0537,151.1372,150.8683,151.0445,219259.0
2022-04-28 15:55:00,162.92,163.48,162.9,163.48,533003.0,151.0259,151.545,151.0074,151.545,533003.0
2022-04-29 09:30:00,162.47,162.95,161.75,162.02,216180.0,150.6088,151.0537,149.9413,150.1916,216180.0
2022-04-29 09:35:00,162.19,162.2,161.53,161.98,66501.0,150.3492,150.3585,149.7374,150.1545,66501.0
2022-04-29 09:40:00,161.93,162.12,161.5,161.62,115041.0,150.1082,150.2843,149.7096,149.8208,115041.0
2022-04-29 09:45:00,161.64,162.08,161.43,161.96,96121.0,149.8394,150.2472,149.6447,150.136,96121.0
2022-04-29 09:50:00,161.95,162.25,161.36,161.41,89657.0,150.1267,150.4048,149.5798,149.6262,89657.0
2022-04-29 09:55:00,161.41,162.15,161.35,161.85,60521.0,149.6262,150.3121,149.5705,150.034,60521.0
2022-04-29 10:00:00,161.92,162.12,161.72,161.77,42762.0,150.0989,150.2843,149.9135,149.9599,42762.0
2022-04-29 10:05:00,161.78,161.99,161.75,161.75,85646.0,149.9691,150.1638,149.9413,149.9413,85646.0
2022-04-29 10:10:00,161.75,162.04,161.67,161.73,54556.0,149.9413,150.2102,149.8672,149.9228,54556.0
2022-04-29 10:15:00,161.72,161.95,161.36,161.46,56338.0,149.9135,150.1267,149.5798,149.6725,56338.0
2022-04-29 10:20:00,161.46,161.61,161.38,161.53,68486.0,149.6725,149.8116,149.5983,149.7374,68486.0
2022-04-29 10:25:00,161.53,161.68,161.43,161.46,62141.0,149.7374,149.8764,149.6447,149.6725,62141.0
2022-04-29 10:30:00,161.48,161.51,161.31,161.42,75122.0,149.691,149.7189,149.5335,149.6354,75122.0
2022-04-29 10:35:00,161.4,161.74,161.3,161.73,57626.0,149.6169,149.9321,149.5242,149.9228,57626.0
2022-04-29 10:40:00,161.75,161.79,161.3,161.4,35114.0,149.9413,149.9784,149.5242,149.6169,35114.0
2022-04-29 10:45:00,161.38,161.42,161.3,161.37,27713.0,149.5983,149.6354,149.5242,149.5891,27713.0
2022-04-29 10:50:00,161.39,161.66,161.39,161.56,45995.0,149.6076,149.8579,149.6076,149.7652,45995.0
2022-04-29 10:55:00,161.56,161.59,161.32,161.42,69656.0,149.7652,149.793,149.5427,149.6354,69656.0
2022-04-29 11:00:00,161.42,161.42,161.1,161.3,64475.0,149.6354,149.6354,149.3388,149.5242,64475.0
2022-04-29 11:05:00,161.34,161.71,161.28,161.62,54659.0,149.5613,149.9043,149.5056,149.8208,54659.0
2022-04-29 11:10:00,161.63,161.78,161.46,161.58,41002.0,149.8301,149.9691,149.6725,149.7837,41002.0
2022-04-29 11:15:00,161.56,161.9,161.51,161.9,104628.0,149.7652,150.0804,149.7189,150.0804,104628.0
2022-04-29 11:20:00,161.91,161.91,161.53,161.59,42500.0,150.0896,150.0896,149.7374,149.793,42500.0
2022-04-29 11:25:00,161.59,161.72,161.5,161.59,38081.0,149.793,149.9135,149.7096,149.793,38081.0
2022-04-29 11:30:00,161.6,162.15,161.59,162.13,48010.0,149.8023,150.3121,149.793,150.2936,48010.0
2022-04-29 11:35:00,162.11,162.21,161.8,161.84,20964.0,150.275,150.3677,149.9877,150.0248,20964.0
2022-04-29 11:40:00,161.83,162.01,161.71,161.74,37424.0,150.0155,150.1823,149.9043,149.9321,37424.0
2022-04-29 11:45:00,161.75,161.86,161.69,161.79,29479.0,149.9413,150.0433,149.8857,149.9784,29479.0
2022-04-29 11:50:00,161.77,161.81,161.6,161.71,29457.0,149.9599,149.9969,149.8023,149.9043,29457.0
2022-04-29 11:55:00,161.73,161.76,161.59,161.61,27557.0,149.9228,149.9506,149.793,149.8116,27557.0
2022-04-29 12:00:00,161.62,161.63,161.25,161.35,50078.0,149.8208,149.8301,149.4778,149.5705,50078.0
2022-04-29 12:05:00,161.36,161.4,161.25,161.29,29426.0,149.5798,149.6169,149.4778,149.5149,29426.0
2022-04-29 12:10:00,161.28,161.54,161.27,161.46,35547.0,149.5056,149.7467,149.4964,149.6725,35547.0
2022-04-29 12:15:00,161.46,161.6,161.31,161.31,124815.0,149.6725,149.8023,149.5335,149.5335,124815.0
2022-04-29 12:20:00,161.31,161.64,161.29,161.64,63156.0,149.5335,149.8394,149.5149,149.8394,63156.0
2022-04-29 12:25:00,161.64,161.77,161.41,161.52,37142.0,149.8394,149.9599,149.6262,149.7281,37142.0
2022-04-29 12:30:00,161.49,161.56,161.4,161.55,33411.0,149.7003,149.7652,149.6169,149.7559,33411.0
2022-04-29 12:35:00,161.53,161.83,161.51,161.75,58228.0,149.7374,150.0155,149.7189,149.9413,58228.0
2022-04-29 12:40:00,161.73,161.74,161.54,161.58,18638.0,149.9228,149.9321,149.7467,149.7837,18638.0
2022-04-29 12:45:00,161.61,161.72,161.48,161.58,17732.0,149.8116,149.9135,149.691,149.7837,17732.0
2022-04-29 12:50:00,161.59,161.6,161.18,161.2,54092.0,149.793,149.8023,149.4129,149.4315,54092.0
2022-04-29 12:55:00,161.2,161.38,161.2,161.26,23775.0,149.4315,149.5983,149.4315,149.4871,23775.0
2022-04-29 13:00:00,161.27,161.47,161.23,161.45,37254.0,149.4964,149.6818,149.4593,149.6632,37254.0
2022-04-29 13:05:00,161.45,161.63,161.27,161.59,60917.0,149.6632,149.8301,149.4964,149.793,60917.0
2022-04-29 13:10:00,161.56,161.75,161.43,161.74,190110.0,149.7652,149.9413,149.6447,149.9321,190110.0
2022-04-29 13:15:00,161.75,161.92,161.59,161.73,114403.0,149.9413,150.0989,149.793,149.9228,114403.0
2022-04-29 13:20:00,161.75,161.91,161.68,161.89,110464.0,149.9413,150.0896,149.8764,150.0711,110464.0
2022-04-29 13:25:00,161.9,162.02,161.55,161.56,70287.0,150.0804,150.1916,149.7559,149.7652,70287.0
2022-04-29 13:30:00,161.57,161.81,161.54,161.66,75134.0,149.7745,149.9969,149.7467,149.8579,75134.0
2022-04-29 13:35:00,161.7,161.87,161.63,161.84,53963.0,149.895,150.0526,149.8301,150.0248,53963.0
2022-04-29 13:40:00,161.84,161.85,161.55,161.61,34205.0,150.0248,150.034,149.7559,149.8116,34205.0
2022-04-29 13:45:00,161.64,161.71,161.54,161.69,41252.0,149.8394,149.9043,149.7467,149.8857,41252.0
2022-04-29 13:50:00,161.73,161.77,161.58,161.62,25720.0,149.9228,149.9599,149.7837,149.8208,25720.0
2022-04-29 13:55:00,161.63,161.69,161.55,161.64,42160.0,149.8301,149.8857,149.7559,149.8394,42160.0
2022-04-29 14:00:00,161.64,161.71,161.54,161.62,38665.0,149.8394,149.9043,149.7467,149.8208,38665.0
2022-04-29 14:05:00,161.62,161.82,161.56,161.73,50513.0,149.8208,150.0062,149.7652,149.9228,50513.0
2022-04-29 14:10:00,161.73,161.98,161.71,161.94,73866.0,149.9228,150.1545,149.9043,150.1175,73866.0
2022-04-29 14:15:00,162.0,162.15,161.9,161.94,55630.0,150.1731,150.3121,150.0804,150.1175,55630.0
2022-04-29 14:20:00,161.89,161.91,161.74,161.8,53834.0,150.0711,150.0896,149.9321,149.9877,53834.0
2022-04-29 14:25:00,161.82,161.9,161.7,161.7,39946.0,150.0062,150.0804,149.895,149.895,39946.0
2022-04-29 14:30:00,161.69,161.78,161.61,161.75,31399.0,149.8857,149.9691,149.8116,149.9413,31399.0
2022-04-29 14:35:00,161.74,161.79,161.56,161.57,36916.0,149.9321,149.9784,149.7652,149.7745,36916.0
2022-04-29 14:40:00,161.56,161.75,161.55,161.75,44309.0,149.7652,149.9413,149.7559,149.9413,44309.0
2022-04-29 14:45:00,161.75,161.81,161.48,161.49,67925.0,149.9413,149.9969,149.691,149.7003,67925.0
2022-04-29 14:50:00,161.48,161.52,161.34,161.37,45085.0,149.691,149.7281,149.5613,149.5891,45085.0
2022-04-29 14:55:00,161.36,161.52,161.3,161.45,36625.0,149.5798,149.7281,149.5242,149.6632,36625.0
2022-04-29 15:00:00,161.43,161.54,161.27,161.51,42584.0,149.6447,149.7467,149.4964,149.7189,42584.0
2022-04-29 15:05:00,161.51,161.51,161.28,161.36,61916.0,149.7189,149.7189,149.5056,149.5798,61916.0
2022-04-29 15:10:00,161.37,161.42,161.12,161.24,66544.0,149.5891,149.6354,149.3573,149.4686,66544.0
2022-04-29 15:15:00,161.23,161.73,161.21,161.66,89709.0,149.4593,149.9228,149.4408,149.8579,89709.0
2022-04-29 15:20:00,161.68,161.71,161.44,161.55,55890.0,149.8764,149.9043,149.654,149.7559,55890.0
2022-04-29 15:25:00,161.53,161.59,161.35,161.38,73605.0,149.7374,149.793,149.5705,149.5983,73605.0
2022-04-29 15:30:00,161.37,161.56,161.28,161.49,88674.0,149.5891,149.7652,149.5056,149.7003,88674.0
2022-04-29 15:35:00,161.49,161.69,161.46,161.5,66912.0,149.7003,149.8857,149.6725,149.7096,66912.0
2022-04-29 15:40:00,161.48,161.62,161.36,161.38,81466.0,149.691,149.8208,149.5798,149.5983,81466.0
2022-04-29 15:45:00,161.38,161.46,160.99,161.09,167440.0,149.5983,149.6725,149.2368,149.3295,167440.0
2022-04-29 15:50:00,161.09,161.11,160.52,160.68,314411.0,149.3295,149.3481,148.8011,148.9494,314411.0
2022-04-29 15:55:00,160.67,160.68,160.2,160.62,859901.0,148.9402,148.9494,148.5045,148.8938,859901.0
2022-05-02 09:30:00,161.6,162.0,160.67,160.75,216243.0,149.8023,150.1731,148.9402,149.0143,216243.0
2022-05-02 09:35:00,160.74,160.83,159.56,159.63,115404.0,149.0051,149.0885,147.9112,147.9761,115404.0
2022-05-02 09:40:00,159.76,160.02,159.19,159.43,125349.0,148.0966,148.3376,147.5682,147.7907,125349.0
2022-05-02 09:45:00,159.49,159.54,158.27,158.28,146917.0,147.8463,147.8927,146.7154,146.7247,146917.0
2022-05-02 09:50:00,158.29,158.83,157.9,158.4,93763.0,146.7339,147.2345,146.3724,146.8359,93763.0
2022-05-02 09:55:00,158.37,158.53,158.0,158.22,90471.0,146.8081,146.9564,146.4651,146.669,90471.0
2022-05-02 10:00:00,158.22,158.94,158.02,158.78,114984.0,146.669,147.3365,146.4836,147.1882,114984.0
2022-05-02 10:05:00,158.78,158.98,157.93,158.01,114819.0,147.1882,147.3736,146.4002,146.4744,114819.0
2022-05-02 10:10:00,158.0,158.38,157.59,158.38,93107.0,146.4651,146.8174,146.085,146.8174,93107.0
2022-05-02 10:15:00,158.39,158.8,158.1,158.73,102457.0,146.8266,147.2067,146.5578,147.1418,102457.0
2022-05-02 10:20:00,158.7,159.38,158.4,159.28,50839.0,147.114,147.7444,146.8359,147.6517,50839.0
2022-05-02 10:25:00,159.21,159.3,158.76,158.76,42517.0,147.5868,147.6702,147.1696,147.1696,42517.0
2022-05-02 10:30:00,158.81,159.24,158.8,159.09,43838.0,147.216,147.6146,147.2067,147.4755,43838.0
2022-05-02 10:35:00,159.09,159.09,158.6,158.88,57930.0,147.4755,147.4755,147.0213,147.2809,57930.0
2022-05-02 10:40:00,158.93,159.14,158.71,158.78,71273.0,147.3272,147.5219,147.1233,147.1882,71273.0
2022-05-02 10:45:00,158.77,159.17,158.76,159.1,94886.0,147.1789,147.5497,147.1696,147.4848,94886.0
2022-05-02 10:50:00,159.12,159.15,158.79,158.85,49316.0,147.5033,147.5311,147.1974,147.253,49316.0
2022-05-02 10:55:00,158.86,159.13,158.65,159.0,111445.0,147.2623,147.5126,147.0676,147.3921,111445.0
2022-05-02 11:00:00,159.04,159.19,158.29,158.36,56667.0,147.4292,147.5682,146.7339,146.7988,56667.0
2022-05-02 11:05:00,158.34,158.55,158.27,158.4,30270.0,146.7803,146.9749,146.7154,146.8359,30270.0
2022-05-02 11:10:00,158.41,158.55,158.15,158.44,77755.0,146.8452,146.9749,146.6042,146.873,77755.0
2022-05-02 11:15:00,158.42,158.45,158.07,158.13,45405.0,146.8544,146.8822,146.53,146.5856,45405.0
2022-05-02 11:20:00,158.11,158.51,158.08,158.51,56606.0,146.5671,146.9379,146.5393,146.9379,56606.0
2022-05-02 11:25:00,158.5,158.67,158.1,158.18,97711.0,146.9286,147.0862,146.5578,146.632,97711.0
2022-05-02 11:30:00,158.16,158.21,157.89,157.96,48093.0,146.6134,146.6598,146.3631,146.428,48093.0
2022-05-02 11:35:00,157.99,158.48,157.77,157.93,47325.0,146.4558,146.9101,146.2519,146.4002,47325.0
2022-05-02 11:40:00,157.9,158.23,157.85,158.0,39125.0,146.3724,146.6783,146.3261,146.4651,39125.0
2022-05-02 11:45:00,158.02,158.02,157.84,157.91,45058.0,146.4836,146.4836,146.3168,146.3817,45058.0
2022-05-02 11:50:00,157.9,157.93,157.64,157.78,39323.0,146.3724,146.4002,146.1314,146.2612,39323.0
2022-05-02 11:55:00,157.79,157.93,157.63,157.93,31077.0,146.2704,146.4002,146.1221,146.4002,31077.0
2022-05-02 12:00:00,157.93,157.97,157.31,157.31,71173.0,146.4002,146.4373,145.8255,145.8255,71173.0
2022-05-02 12:05:00,157.35,157.5,157.3,157.39,45290.0,145.8626,146.0016,145.8162,145.8996,45290.0
2022-05-02 12:10:00,157.39,157.62,157.08,157.54,241353.0,145.8996,146.1128,145.6123,146.0387,241353.0
2022-05-02 12:15:00,157.54,157.7,157.37,157.65,112843.0,146.0387,146.187,145.8811,146.1407,112843.0
2022-05-02 12:20:00,157.67,158.14,157.66,157.93,117189.0,146.1592,146.5949,146.1499,146.4002,117189.0
2022-05-02 12:25:00,157.89,157.89,157.74,157.78,72126.0,146.3631,146.3631,146.2241,146.2612,72126.0
2022-05-02 12:30:00,157.8,157.94,157.67,157.71,51038.0,146.2797,146.4095,146.1592,146.1963,51038.0
2022-05-02 12:35:00,157.73,157.82,157.44,157.6,59773.0,146.2148,146.2982,145.946,146.0943,59773.0
2022-05-02 12:40:00,157.64,157.77,157.51,157.55,67797.0,146.1314,146.2519,146.0109,146.048,67797.0
2022-05-02 12:45:00,157.54,157.78,157.43,157.64,50565.0,146.0387,146.2612,145.9367,146.1314,50565.0
2022-05-02 12:50:00,157.61,157.72,157.42,157.55,90883.0,146.1036,146.2055,145.9274,146.048,90883.0
2022-05-02 12:55:00,157.58,157.8,157.35,157.52,77457.0,146.0758,146.2797,145.8626,146.0201,77457.0
2022-05-02 13:00:00,157.52,157.82,157.27,157.37,80486.0,146.0201,146.2982,145.7884,145.8811,80486.0
2022-05-02 13:05:00,157.39,157.68,157.36,157.56,84352.0,145.8996,146.1685,145.8718,146.0572,84352.0
2022-05-02 13:10:00,157.57,157.89,157.56,157.81,35146.0,146.0665,146.3631,146.0572,146.289,35146.0
2022-05-02 13:15:00,157.83,157.84,157.53,157.69,39070.0,146.3075,146.3168,146.0294,146.1777,39070.0
2022-05-02 13:20:00,157.68,157.72,157.49,157.54,51742.0,146.1685,146.2055,145.9923,146.0387,51742.0
2022-05-02 13:25:00,157.53,157.64,157.4,157.48,91925.0,146.0294,146.1314,145.9089,145.9831,91925.0
2022-05-02 13:30:00,157.48,157.51,157.19,157.26,62114.0,145.9831,146.0109,145.7142,145.7791,62114.0
2022-05-02 13:35:00,157.26,157.48,157.2,157.48,58710.0,145.7791,145.9831,145.7235,145.9831,58710.0
2022-05-02 13:40:00,157.48,157.72,157.43,157.47,34177.0,145.9831,146.2055,145.9367,145.9738,34177.0
2022-05-02 13:45:00,157.45,157.57,157.3,157.41,50136.0,145.9553,146.0665,145.8162,145.9182,50136.0
2022-05-02 13:50:00,157.34,157.48,157.3,157.32,33266.0,145.8533,145.9831,145.8162,145.8347,33266.0
2022-05-02 13:55:00,157.32,157.52,157.3,157.38,40967.0,145.8347,146.0201,145.8162,145.8904,40967.0
2022-05-02 14:00:00,157.37,157.5,157.23,157.5,41147.0,145.8811,146.0016,145.7513,146.0016,41147.0
2022-05-02 14:05:00,157.52,157.82,157.42,157.44,34497.0,146.0201,146.2982,145.9274,145.946,34497.0
2022-05-02 14:10:00,157.43,157.45,157.16,157.23,52008.0,145.9367,145.9553,145.6864,145.7513,52008.0
2022-05-02 14:15:00,157.24,157.34,157.1,157.22,53460.0,145.7606,145.8533,145.6308,145.742,53460.0
2022-05-02 14:20:00,157.2,157.34,157.17,157.18,61722.0,145.7235,145.8533,145.6957,145.705,61722.0
2022-05-02 14:25:00,157.18,157.2,156.89,156.92,56539.0,145.705,145.7235,145.4361,145.4639,56539.0
2022-05-02 14:30:00,156.91,156.91,156.42,156.53,61770.0,145.4547,145.4547,145.0005,145.1024,61770.0
2022-05-02 14:35:00,156.55,156.79,156.51,156.66,52748.0,145.121,145.3434,145.0839,145.2229,52748.0
2022-05-02 14:40:00,156.68,156.71,156.19,156.33,38010.0,145.2415,145.2693,144.7872,144.917,38010.0
2022-05-02 14:45:00,156.35,156.7,156.35,156.63,77653.0,144.9356,145.26,144.9356,145.1951,77653.0
2022-05-02 14:50:00,156.63,156.94,156.37,156.83,55208.0,145.1951,145.4825,144.9541,145.3805,55208.0
2022-05-02 14:55:00,156.83,156.86,156.56,156.73,77704.0,145.3805,145.4083,145.1302,145.2878,77704.0
2022-05-02 15:00:00,156.74,157.12,156.66,157.06,58275.0,145.2971,145.6493,145.2229,145.5937,58275.0
2022-05-02 15:05:00,157.05,157.67,157.03,157.51,101699.0,145.5845,146.1592,145.5659,146.0109,101699.0
2022-05-02 15:10:00,157.55,157.86,157.43,157.69,92818.0,146.048,146.3353,145.9367,146.1777,92818.0
2022-05-02 15:15:00,157.68,157.72,157.39,157.65,85875.0,146.1685,146.2055,145.8996,146.1407,85875.0
2022-05-02 15:20:00,157.65,157.99,157.65,157.95,105676.0,146.1407,146.4558,146.1407,146.4188,105676.0
2022-05-02 15:25:00,157.95,158.17,157.78,158.07,104846.0,146.4188,146.6227,146.2612,146.53,104846.0
2022-05-02 15:30:00,158.07,158.63,158.06,158.58,130919.0,146.53,147.0491,146.5207,147.0028,130919.0
2022-05-02 15:35:00,158.59,158.64,158.07,158.09,85301.0,147.012,147.0584,146.53,146.5485,85301.0
2022-05-02 15:40:00,158.13,158.35,157.91,157.92,113566.0,146.5856,146.7895,146.3817,146.3909,113566.0
2022-05-02 15:45:00,157.92,158.66,157.9,158.58,132697.0,146.3909,147.0769,146.3724,147.0028,132697.0
2022-05-02 15:50:00,158.58,158.58,158.05,158.37,197478.0,147.0028,147.0028,146.5115,146.8081,197478.0
2022-05-02 15:55:00,158.36,158.54,158.18,158.45,404595.0,146.7988,146.9657,146.632,146.8822,404595.0
2022-05-03 09:30:00,158.22,158.99,157.51,158.76,305196.0,146.669,147.3828,146.0109,147.1696,305196.0
2022-05-03 09:35:00,158.78,158.94,157.55,157.82,114943.0,147.1882,147.3365,146.048,146.2982,114943.0
2022-05-03 09:40:00,157.76,158.33,157.7,157.91,116578.0,146.2426,146.771,146.187,146.3817,116578.0
2022-05-03 09:45:00,157.94,158.04,157.42,157.53,136541.0,146.4095,146.5022,145.9274,146.0294,136541.0
2022-05-03 09:50:00,157.52,157.7,157.3,157.33,138791.0,146.0201,146.187,145.8162,145.844,138791.0
2022-05-03 09:55:00,157.35,157.51,156.8,156.88,96915.0,145.8626,146.0109,145.3527,145.4269,96915.0
2022-05-03 10:00:00,156.9,157.12,156.15,156.38,112754.0,145.4454,145.6493,144.7502,144.9634,112754.0
2022-05-03 10:05:00,156.42,156.5,155.63,155.78,151651.0,145.0005,145.0746,144.2681,144.4072,151651.0
2022-05-03 10:10:00,155.77,156.41,155.61,156.34,131560.0,144.3979,144.9912,144.2496,144.9263,131560.0
2022-05-03 10:15:00,156.36,157.01,156.27,156.97,64530.0,144.9448,145.5474,144.8614,145.5103,64530.0
2022-05-03 10:20:00,156.96,157.09,156.73,156.83,72459.0,145.501,145.6215,145.2878,145.3805,72459.0
2022-05-03 10:25:00,156.9,157.11,156.79,157.0,124053.0,145.4454,145.6401,145.3434,145.5381,124053.0
2022-05-03 10:30:00,157.03,157.38,156.83,156.89,93225.0,145.5659,145.8904,145.3805,145.4361,93225.0
2022-05-03 10:35:00,156.9,157.15,156.77,157.07,82488.0,145.4454,145.6772,145.3249,145.603,82488.0
2022-05-03 10:40:00,157.09,157.2,156.88,156.99,142854.0,145.6215,145.7235,145.4269,145.5288,142854.0
2022-05-03 10:45:00,156.98,157.17,156.76,156.81,84896.0,145.5196,145.6957,145.3156,145.362,84896.0
2022-05-03 10:50:00,156.8,156.95,156.67,156.82,62413.0,145.3527,145.4918,145.2322,145.3712,62413.0
2022-05-03 10:55:00,156.81,156.99,156.77,156.84,49370.0,145.362,145.5288,145.3249,145.3898,49370.0
2022-05-03 11:00:00,156.81,157.25,156.78,157.22,67905.0,145.362,145.7699,145.3342,145.742,67905.0
2022-05-03 11:05:00,157.23,157.58,157.17,157.31,98458.0,145.7513,146.0758,145.6957,145.8255,98458.0
2022-05-03 11:10:00,157.32,157.46,157.22,157.46,69039.0,145.8347,145.9645,145.742,145.9645,69039.0
2022-05-03 11:15:00,157.5,157.63,157.12,157.17,75398.0,146.0016,146.1221,145.6493,145.6957,75398.0
2022-05-03 11:20:00,157.18,157.47,157.14,157.38,58845.0,145.705,145.9738,145.6679,145.8904,58845.0
2022-05-03 11:25:00,157.41,157.49,157.29,157.4,57111.0,145.9182,145.9923,145.8069,145.9089,57111.0
2022-05-03 11:30:00,157.41,157.91,157.4,157.85,65753.0,145.9182,146.3817,145.9089,146.3261,65753.0
2022-05-03 11:35:00,157.86,157.88,157.42,157.43,50988.0,146.3353,146.3539,145.9274,145.9367,50988.0
2022-05-03 11:40:00,157.45,157.71,157.43,157.48,57114.0,145.9553,146.1963,145.9367,145.9831,57114.0
2022-05-03 11:45:00,157.47,157.56,157.35,157.51,49423.0,145.9738,146.0572,145.8626,146.0109,49423.0
2022-05-03 11:50:00,157.56,157.56,157.2,157.25,36563.0,146.0572,146.0572,145.7235,145.7699,36563.0
2022-05-03 11:55:00,157.27,157.46,157.27,157.37,24605.0,145.7884,145.9645,145.7884,145.8811,24605.0
2022-05-03 12:00:00,157.36,157.61,157.31,157.48,34744.0,145.8718,146.1036,145.8255,145.9831,34744.0
2022-05-03 12:05:00,157.49,157.52,157.08,157.17,67565.0,145.9923,146.0201,145.6123,145.6957,67565.0
2022-05-03 12:10:00,157.15,157.17,157.0,157.07,36840.0,145.6772,145.6957,145.5381,145.603,36840.0
2022-05-03 12:15:00,157.06,157.15,156.8,156.92,32516.0,145.5937,145.6772,145.3527,145.4639,32516.0
2022-05-03 12:20:00,156.93,157.15,156.92,157.1,38806.0,145.4732,145.6772,145.4639,145.6308,38806.0
2022-05-03 12:25:00,157.12,157.33,157.0,157.0,58115.0,145.6493,145.844,145.5381,145.5381,58115.0
2022-05-03 12:30:00,156.98,157.08,156.83,156.99,89363.0,145.5196,145.6123,145.3805,145.5288,89363.0
2022-05-03 12:35:00,157.0,157.01,156.74,156.88,37988.0,145.5381,145.5474,145.2971,145.4269,37988.0
2022-05-03 12:40:00,156.88,157.01,156.83,156.95,44144.0,145.4269,145.5474,145.3805,145.4918,44144.0
2022-05-03 12:45:00,156.96,156.99,156.76,156.89,42032.0,145.501,145.5288,145.3156,145.4361,42032.0
2022-05-03 12:50:00,156.89,157.0,156.85,156.87,85988.0,145.4361,145.5381,145.3991,145.4176,85988.0
2022-05-03 12:55:00,156.86,156.86,156.59,156.77,161742.0,145.4083,145.4083,145.158,145.3249,161742.0
2022-05-03 13:00:00,156.8,157.08,156.77,156.84,64991.0,145.3527,145.6123,145.3249,145.3898,64991.0
2022-05-03 13:05:00,156.82,156.99,156.81,156.98,44886.0,145.3712,145.5288,145.362,145.5196,44886.0
2022-05-03 13:10:00,156.99,157.06,156.88,156.96,46237.0,145.5288,145.5937,145.4269,145.501,46237.0
2022-05-03 13:15:00,156.97,157.02,156.9,156.92,43584.0,145.5103,145.5566,145.4454,145.4639,43584.0
2022-05-03 13:20:00,156.9,157.15,156.81,156.94,47189.0,145.4454,145.6772,145.362,145.4825,47189.0
2022-05-03 13:25:00,156.94,156.94,156.55,156.62,38198.0,145.4825,145.4825,145.121,145.1858,38198.0
2022-05-03 13:30:00,156.63,156.64,156.34,156.35,73481.0,145.1951,145.2044,144.9263,144.9356,73481.0
2022-05-03 13:35:00,156.33,156.35,156.12,156.25,48458.0,144.917,144.9356,144.7224,144.8429,48458.0
2022-05-03 13:40:00,156.26,156.3,156.06,156.14,38133.0,144.8521,144.8892,144.6667,144.7409,38133.0
2022-05-03 13:45:00,156.16,156.29,155.93,155.99,38194.0,144.7594,144.8799,144.5462,144.6018,38194.0
2022-05-03 13:50:00,156.0,156.06,155.76,155.85,49196.0,144.6111,144.6667,144.3886,144.4721,49196.0
2022-05-03 13:55:00,155.82,155.84,155.61,155.72,39598.0,144.4443,144.4628,144.2496,144.3516,39598.0
2022-05-03 14:00:00,155.71,155.73,155.5,155.53,50037.0,144.3423,144.3608,144.1476,144.1754,50037.0
2022-05-03 14:05:00,155.53,155.63,155.49,155.54,57616.0,144.1754,144.2681,144.1383,144.1847,57616.0
2022-05-03 14:10:00,155.53,155.55,155.38,155.39,54922.0,144.1754,144.194,144.0364,144.0456,54922.0
2022-05-03 14:15:00,155.39,155.43,155.25,155.27,36997.0,144.0456,144.0827,143.9159,143.9344,36997.0
2022-05-03 14:20:00,155.29,155.51,155.25,155.36,33295.0,143.9529,144.1569,143.9159,144.0178,33295.0
2022-05-03 14:25:00,155.39,155.4,155.18,155.27,50158.0,144.0456,144.0549,143.851,143.9344,50158.0
2022-05-03 14:30:00,155.29,155.36,155.18,155.21,39601.0,143.9529,144.0178,143.851,143.8788,39601.0
2022-05-03 14:35:00,155.2,155.43,155.19,155.22,74055.0,143.8695,144.0827,143.8602,143.8881,74055.0
2022-05-03 14:40:00,155.23,155.51,155.01,155.4,59112.0,143.8973,144.1569,143.6934,144.0549,59112.0
2022-05-03 14:45:00,155.4,155.54,155.16,155.46,60813.0,144.0549,144.1847,143.8324,144.1105,60813.0
2022-05-03 14:50:00,155.47,155.72,155.41,155.56,40134.0,144.1198,144.3516,144.0642,144.2032,40134.0
2022-05-03 14:55:00,155.56,155.7,155.42,155.68,43725.0,144.2032,144.333,144.0735,144.3145,43725.0
2022-05-03 15:00:00,155.7,155.8,155.5,155.69,126714.0,144.333,144.4257,144.1476,144.3237,126714.0
2022-05-03 15:05:00,155.67,156.04,155.67,155.88,92859.0,144.3052,144.6482,144.3052,144.4999,92859.0
2022-05-03 15:10:00,155.88,155.99,155.82,155.9,71113.0,144.4999,144.6018,144.4443,144.5184,71113.0
2022-05-03 15:15:00,155.93,156.03,155.76,155.78,59720.0,144.5462,144.6389,144.3886,144.4072,59720.0
2022-05-03 15:20:00,155.8,156.08,155.7,155.9,90365.0,144.4257,144.6853,144.333,144.5184,90365.0
2022-05-03 15:25:00,155.89,155.92,155.56,155.59,104382.0,144.5091,144.537,144.2032,144.231,104382.0
2022-05-03 15:30:00,155.59,156.03,155.56,155.97,77364.0,144.231,144.6389,144.2032,144.5833,77364.0
2022-05-03 15:35:00,155.98,156.0,155.55,155.63,81927.0,144.5926,144.6111,144.194,144.2681,81927.0
2022-05-03 15:40:00,155.63,155.63,155.39,155.54,109722.0,144.2681,144.2681,144.0456,144.1847,109722.0
2022-05-03 15:45:00,155.52,155.72,155.34,155.57,131311.0,144.1662,144.3516,143.9993,144.2125,131311.0
2022-05-03 15:50:00,155.56,156.18,155.44,156.15,201379.0,144.2032,144.778,144.092,144.7502,201379.0
2022-05-03 15:55:00,156.14,156.3,156.06,156.15,463554.0,144.7409,144.8892,144.6667,144.7502,463554.0
2022-05-04 09:30:00,155.83,156.22,155.38,155.78,190905.0,144.4535,144.8151,144.0364,144.4072,190905.0
2022-05-04 09:35:00,155.84,156.08,155.6,155.65,41977.0,144.4628,144.6853,144.2403,144.2867,41977.0
2022-05-04 09:40:00,155.6,155.92,155.46,155.86,53592.0,144.2403,144.537,144.1105,144.4813,53592.0
2022-05-04 09:45:00,155.88,156.4,155.8,155.81,51118.0,144.4999,144.9819,144.4257,144.435,51118.0
2022-05-04 09:50:00,155.8,156.17,155.65,155.93,156471.0,144.4257,144.7687,144.2867,144.5462,156471.0
2022-05-04 09:55:00,155.95,156.47,155.94,156.39,50036.0,144.5648,145.0468,144.5555,144.9726,50036.0
2022-05-04 10:00:00,156.36,156.69,156.21,156.36,55069.0,144.9448,145.2507,144.8058,144.9448,55069.0
2022-05-04 10:05:00,156.39,156.56,156.13,156.56,39700.0,144.9726,145.1302,144.7316,145.1302,39700.0
2022-05-04 10:10:00,156.55,156.73,156.45,156.53,36293.0,145.121,145.2878,145.0283,145.1024,36293.0
2022-05-04 10:15:00,156.55,156.85,156.48,156.84,50620.0,145.121,145.3991,145.0561,145.3898,50620.0
2022-05-04 10:20:00,156.84,156.94,156.48,156.55,32354.0,145.3898,145.4825,145.0561,145.121,32354.0
2022-05-04 10:25:00,156.54,156.69,156.45,156.58,33928.0,145.1117,145.2507,145.0283,145.1488,33928.0
2022-05-04 10:30:00,156.59,156.84,156.25,156.4,34606.0,145.158,145.3898,144.8429,144.9819,34606.0
2022-05-04 10:35:00,156.36,156.69,156.33,156.65,37346.0,144.9448,145.2507,144.917,145.2137,37346.0
2022-05-04 10:40:00,156.65,156.66,156.4,156.46,13267.0,145.2137,145.2229,144.9819,145.0375,13267.0
2022-05-04 10:45:00,156.49,156.61,156.44,156.56,16249.0,145.0653,145.1766,145.019,145.1302,16249.0
2022-05-04 10:50:00,156.55,156.72,156.51,156.62,22320.0,145.121,145.2785,145.0839,145.1858,22320.0
2022-05-04 10:55:00,156.59,156.93,156.55,156.77,31398.0,145.158,145.4732,145.121,145.3249,31398.0
2022-05-04 11:00:00,156.78,157.11,156.75,157.11,29301.0,145.3342,145.6401,145.3064,145.6401,29301.0
2022-05-04 11:05:00,157.12,157.25,157.08,157.19,22942.0,145.6493,145.7699,145.6123,145.7142,22942.0
2022-05-04 11:10:00,157.19,157.25,157.0,157.06,31941.0,145.7142,145.7699,145.5381,145.5937,31941.0
2022-05-04 11:15:00,157.08,157.09,156.76,156.79,35844.0,145.6123,145.6215,145.3156,145.3434,35844.0
2022-05-04 11:20:00,156.78,156.85,156.72,156.81,21276.0,145.3342,145.3991,145.2785,145.362,21276.0
2022-05-04 11:25:00,156.81,156.93,156.56,156.66,31994.0,145.362,145.4732,145.1302,145.2229,31994.0
2022-05-04 11:30:00,156.66,156.8,156.65,156.75,16736.0,145.2229,145.3527,145.2137,145.3064,16736.0
2022-05-04 11:35:00,156.8,156.8,156.16,156.77,26059.0,145.3527,145.3527,144.7594,145.3249,26059.0
2022-05-04 11:40:00,156.79,156.9,156.71,156.86,17197.0,145.3434,145.4454,145.2693,145.4083,17197.0
2022-05-04 11:45:00,156.88,157.11,156.85,157.02,35776.0,145.4269,145.6401,145.3991,145.5566,35776.0
2022-05-04 11:50:00,157.03,157.08,156.91,156.97,20959.0,145.5659,145.6123,145.4547,145.5103,20959.0
2022-05-04 11:55:00,157.01,157.04,156.92,156.95,24749.0,145.5474,145.5752,145.4639,145.4918,24749.0
2022-05-04 12:00:00,156.93,157.08,156.92,157.01,10951.0,145.4732,145.6123,145.4639,145.5474,10951.0
2022-05-04 12:05:00,157.0,157.02,156.89,156.97,22781.0,145.5381,145.5566,145.4361,145.5103,22781.0
2022-05-04 12:10:00,156.94,156.94,156.81,156.84,19639.0,145.4825,145.4825,145.362,145.3898,19639.0
2022-05-04 12:15:00,156.85,157.02,156.79,156.89,19714.0,145.3991,145.5566,145.3434,145.4361,19714.0
2022-05-04 12:20:00,156.93,156.96,156.73,156.74,19066.0,145.4732,145.501,145.2878,145.2971,19066.0
2022-05-04 12:25:00,156.75,156.86,156.6,156.63,35738.0,145.3064,145.4083,145.1673,145.1951,35738.0
2022-05-04 12:30:00,156.64,156.75,156.56,156.7,45954.0,145.2044,145.3064,145.1302,145.26,45954.0
2022-05-04 12:35:00,156.7,156.74,156.62,156.72,21876.0,145.26,145.2971,145.1858,145.2785,21876.0
2022-05-04 12:40:00,156.72,156.81,156.6,156.62,59184.0,145.2785,145.362,145.1673,145.1858,59184.0
2022-05-04 12:45:00,156.64,156.68,156.53,156.61,24366.0,145.2044,145.2415,145.1024,145.1766,24366.0
2022-05-04 12:50:00,156.63,156.75,156.58,156.7,72531.0,145.1951,145.3064,145.1488,145.26,72531.0
2022-05-04 12:55:00,156.72,156.79,156.65,156.68,20765.0,145.2785,145.3434,145.2137,145.2415,20765.0
2022-05-04 13:00:00,156.68,156.81,156.34,156.41,36010.0,145.2415,145.362,144.9263,144.9912,36010.0
2022-05-04 13:05:00,156.43,156.48,156.14,156.2,24948.0,145.0097,145.0561,144.7409,144.7965,24948.0
2022-05-04 13:10:00,156.19,156.24,156.12,156.17,39013.0,144.7872,144.8336,144.7224,144.7687,39013.0
2022-05-04 13:15:00,156.15,156.39,156.09,156.35,50103.0,144.7502,144.9726,144.6945,144.9356,50103.0
2022-05-04 13:20:00,156.37,156.37,156.1,156.16,27592.0,144.9541,144.9541,144.7038,144.7594,27592.0
2022-05-04 13:25:00,156.18,156.23,156.0,156.02,30224.0,144.778,144.8243,144.6111,144.6297,30224.0
2022-05-04 13:30:00,156.02,156.04,155.67,155.7,57543.0,144.6297,144.6482,144.3052,144.333,57543.0
2022-05-04 13:35:00,155.69,155.76,155.52,155.64,84647.0,144.3237,144.3886,144.1662,144.2774,84647.0
2022-05-04 13:40:00,155.64,155.78,155.62,155.76,75556.0,144.2774,144.4072,144.2589,144.3886,75556.0
2022-05-04 13:45:00,155.77,155.86,155.73,155.81,39685.0,144.3979,144.4813,144.3608,144.435,39685.0
2022-05-04 13:50:00,155.83,155.83,155.61,155.64,27318.0,144.4535,144.4535,144.2496,144.2774,27318.0
2022-05-04 13:55:00,155.63,155.78,155.15,155.3,64718.0,144.2681,144.4072,143.8232,143.9622,64718.0
2022-05-04 14:00:00,155.32,155.85,155.15,155.74,69176.0,143.9808,144.4721,143.8232,144.3701,69176.0
2022-05-04 14:05:00,155.78,156.05,155.51,155.98,51427.0,144.4072,144.6575,144.1569,144.5926,51427.0
2022-05-04 14:10:00,155.98,156.15,155.63,155.66,29902.0,144.5926,144.7502,144.2681,144.2959,29902.0
2022-05-04 14:15:00,155.71,155.81,155.35,155.53,35489.0,144.3423,144.435,144.0086,144.1754,35489.0
2022-05-04 14:20:00,155.5,155.87,155.44,155.8,35192.0,144.1476,144.4906,144.092,144.4257,35192.0
2022-05-04 14:25:00,155.81,156.23,155.68,156.09,37044.0,144.435,144.8243,144.3145,144.6945,37044.0
2022-05-04 14:30:00,156.14,156.25,155.26,155.34,84508.0,144.7409,144.8429,143.9251,143.9993,84508.0
2022-05-04 14:35:00,155.37,155.95,155.2,155.79,51845.0,144.0271,144.5648,143.8695,144.4164,51845.0
2022-05-04 14:40:00,155.76,156.49,155.73,156.2,82408.0,144.3886,145.0653,144.3608,144.7965,82408.0
2022-05-04 14:45:00,156.25,156.75,156.2,156.45,66299.0,144.8429,145.3064,144.7965,145.0283,66299.0
2022-05-04 14:50:00,156.51,157.04,156.51,156.99,47950.0,145.0839,145.5752,145.0839,145.5288,47950.0
2022-05-04 14:55:00,157.0,157.09,156.65,156.73,79957.0,145.5381,145.6215,145.2137,145.2878,79957.0
2022-05-04 15:00:00,156.8,156.93,156.43,156.61,87080.0,145.3527,145.4732,145.0097,145.1766,87080.0
2022-05-04 15:05:00,156.64,156.87,156.48,156.8,48070.0,145.2044,145.4176,145.0561,145.3527,48070.0
2022-05-04 15:10:00,156.8,156.99,156.74,156.74,42667.0,145.3527,145.5288,145.2971,145.2971,42667.0
2022-05-04 15:15:00,156.74,156.88,156.52,156.63,63770.0,145.2971,145.4269,145.0931,145.1951,63770.0
2022-05-04 15:20:00,156.66,157.01,156.58,157.0,58335.0,145.2229,145.5474,145.1488,145.5381,58335.0
2022-05-04 15:25:00,157.0,157.13,156.92,157.02,95922.0,145.5381,145.6586,145.4639,145.5566,95922.0
2022-05-04 15:30:00,157.03,157.49,156.94,157.41,81946.0,145.5659,145.9923,145.4825,145.9182,81946.0
2022-05-04 15:35:00,157.41,157.55,157.21,157.46,93531.0,145.9182,146.048,145.7328,145.9645,93531.0
2022-05-04 15:40:00,157.47,157.47,157.05,157.31,115755.0,145.9738,145.9738,145.5845,145.8255,115755.0
2022-05-04 15:45:00,157.3,157.5,157.0,157.49,142036.0,145.8162,146.0016,145.5381,145.9923,142036.0
2022-05-04 15:50:00,157.53,157.55,157.18,157.32,170636.0,146.0294,146.048,145.705,145.8347,170636.0
2022-05-04 15:55:00,157.31,157.46,157.18,157.4,346424.0,145.8255,145.9645,145.705,145.9089,346424.0
2022-05-05 09:30:00,156.3,156.97,155.78,156.68,174035.0,144.8892,145.5103,144.4072,145.2415,174035.0
2022-05-05 09:35:00,156.45,157.3,156.45,156.74,77218.0,145.0283,145.8162,145.0283,145.2971,77218.0
2022-05-05 09:40:00,156.84,157.16,156.17,156.24,55518.0,145.3898,145.6864,144.7687,144.8336,55518.0
2022-05-05 09:45:00,156.24,156.59,155.08,156.18,65117.0,144.8336,145.158,143.7583,144.778,65117.0
2022-05-05 09:50:00,156.23,156.44,155.93,156.06,45396.0,144.8243,145.019,144.5462,144.6667,45396.0
2022-05-05 09:55:00,156.08,156.37,155.78,156.12,68459.0,144.6853,144.9541,144.4072,144.7224,68459.0
2022-05-05 10:00:00,156.11,156.29,155.91,156.03,53870.0,144.7131,144.8799,144.5277,144.6389,53870.0
2022-05-05 10:05:00,156.07,156.36,155.83,155.86,55592.0,144.676,144.9448,144.4535,144.4813,55592.0
2022-05-05 10:10:00,155.83,156.06,155.75,155.97,64064.0,144.4535,144.6667,144.3794,144.5833,64064.0
2022-05-05 10:15:00,156.0,156.17,155.84,155.97,56125.0,144.6111,144.7687,144.4628,144.5833,56125.0
2022-05-05 10:20:00,155.98,156.11,155.8,155.94,63083.0,144.5926,144.7131,144.4257,144.5555,63083.0
2022-05-05 10:25:00,155.95,156.36,155.95,156.12,48972.0,144.5648,144.9448,144.5648,144.7224,48972.0
2022-05-05 10:30:00,156.07,156.47,155.93,156.35,56867.0,144.676,145.0468,144.5462,144.9356,56867.0
2022-05-05 10:35:00,156.43,156.81,156.38,156.53,50169.0,145.0097,145.362,144.9634,145.1024,50169.0
2022-05-05 10:40:00,156.5,156.6,156.09,156.17,53143.0,145.0746,145.1673,144.6945,144.7687,53143.0
2022-05-05 10:45:00,156.2,156.21,155.48,155.54,108320.0,144.7965,144.8058,144.1291,144.1847,108320.0
2022-05-05 10:50:00,155.52,155.76,155.31,155.75,46617.0,144.1662,144.3886,143.9715,144.3794,46617.0
2022-05-05 10:55:00,155.73,155.99,155.55,155.96,30238.0,144.3608,144.6018,144.194,144.574,30238.0
2022-05-05 11:00:00,155.95,156.15,155.64,155.69,35193.0,144.5648,144.7502,144.2774,144.3237,35193.0
2022-05-05 11:05:00,155.69,155.77,155.24,155.41,43242.0,144.3237,144.3979,143.9066,144.0642,43242.0
2022-05-05 11:10:00,155.42,155.46,155.05,155.17,59402.0,144.0735,144.1105,143.7305,143.8417,59402.0
2022-05-05 11:15:00,155.15,155.49,154.94,155.26,62402.0,143.8232,144.1383,143.6285,143.9251,62402.0
2022-05-05 11:20:00,155.28,155.55,155.15,155.46,28604.0,143.9437,144.194,143.8232,144.1105,28604.0
2022-05-05 11:25:00,155.45,155.68,155.4,155.58,36390.0,144.1013,144.3145,144.0549,144.2218,36390.0
2022-05-05 11:30:00,155.59,156.0,155.54,155.73,40359.0,144.231,144.6111,144.1847,144.3608,40359.0
2022-05-05 11:35:00,155.69,156.03,155.67,156.03,46851.0,144.3237,144.6389,144.3052,144.6389,46851.0
2022-05-05 11:40:00,156.05,156.17,155.88,155.89,39164.0,144.6575,144.7687,144.4999,144.5091,39164.0
2022-05-05 11:45:00,155.87,155.88,155.53,155.58,39281.0,144.4906,144.4999,144.1754,144.2218,39281.0
2022-05-05 11:50:00,155.6,155.62,155.08,155.12,41178.0,144.2403,144.2589,143.7583,143.7954,41178.0
2022-05-05 11:55:00,155.13,155.27,155.05,155.07,34911.0,143.8046,143.9344,143.7305,143.749,34911.0
2022-05-05 12:00:00,155.08,155.08,154.63,154.96,46295.0,143.7583,143.7583,143.3411,143.647,46295.0
2022-05-05 12:05:00,154.94,155.31,154.92,155.25,37241.0,143.6285,143.9715,143.61,143.9159,37241.0
2022-05-05 12:10:00,155.23,155.41,155.14,155.28,29397.0,143.8973,144.0642,143.8139,143.9437,29397.0
2022-05-05 12:15:00,155.3,155.49,155.27,155.41,36017.0,143.9622,144.1383,143.9344,144.0642,36017.0
2022-05-05 12:20:00,155.41,155.45,155.0,155.03,35783.0,144.0642,144.1013,143.6841,143.7119,35783.0
2022-05-05 12:25:00,155.05,155.37,155.04,155.19,23340.0,143.7305,144.0271,143.7212,143.8602,23340.0
2022-05-05 12:30:00,155.19,155.35,155.11,155.16,39662.0,143.8602,144.0086,143.7861,143.8324,39662.0
2022-05-05 12:35:00,155.15,155.19,154.84,155.18,49219.0,143.8232,143.8602,143.5358,143.851,49219.0
2022-05-05 12:40:00,155.15,155.18,154.87,154.93,52029.0,143.8232,143.851,143.5636,143.6192,52029.0
2022-05-05 12:45:00,154.99,155.19,154.92,155.06,30200.0,143.6748,143.8602,143.61,143.7397,30200.0
2022-05-05 12:50:00,155.09,155.45,155.09,155.41,26211.0,143.7675,144.1013,143.7675,144.0642,26211.0
2022-05-05 12:55:00,155.46,155.62,155.34,155.53,40174.0,144.1105,144.2589,143.9993,144.1754,40174.0
2022-05-05 13:00:00,155.56,155.97,155.56,155.72,27540.0,144.2032,144.5833,144.2032,144.3516,27540.0
2022-05-05 13:05:00,155.74,155.82,155.61,155.64,22237.0,144.3701,144.4443,144.2496,144.2774,22237.0
2022-05-05 13:10:00,155.65,155.74,155.36,155.38,46042.0,144.2867,144.3701,144.0178,144.0364,46042.0
2022-05-05 13:15:00,155.39,155.49,155.11,155.32,20658.0,144.0456,144.1383,143.7861,143.9808,20658.0
2022-05-05 13:20:00,155.3,155.31,155.12,155.26,16241.0,143.9622,143.9715,143.7954,143.9251,16241.0
2022-05-05 13:25:00,155.26,155.31,155.05,155.23,25968.0,143.9251,143.9715,143.7305,143.8973,25968.0
2022-05-05 13:30:00,155.15,155.22,154.9,155.05,27269.0,143.8232,143.8881,143.5914,143.7305,27269.0
2022-05-05 13:35:00,155.09,155.39,155.02,155.07,24467.0,143.7675,144.0456,143.7027,143.749,24467.0
2022-05-05 13:40:00,155.11,155.26,154.92,154.95,27072.0,143.7861,143.9251,143.61,143.6378,27072.0
2022-05-05 13:45:00,154.96,154.99,154.63,154.63,29632.0,143.647,143.6748,143.3411,143.3411,29632.0
2022-05-05 13:50:00,154.64,154.64,154.28,154.35,42860.0,143.3504,143.3504,143.0167,143.0816,42860.0
2022-05-05 13:55:00,154.3,154.46,154.2,154.43,29283.0,143.0352,143.1835,142.9425,143.1557,29283.0
2022-05-05 14:00:00,154.44,154.51,154.26,154.34,22258.0,143.165,143.2299,142.9981,143.0723,22258.0
2022-05-05 14:05:00,154.34,154.67,154.33,154.59,21308.0,143.0723,143.3782,143.063,143.3041,21308.0
2022-05-05 14:10:00,154.59,154.64,154.26,154.48,23460.0,143.3041,143.3504,142.9981,143.2021,23460.0
2022-05-05 14:15:00,154.48,154.84,154.48,154.78,22208.0,143.2021,143.5358,143.2021,143.4802,22208.0
2022-05-05 14:20:00,154.83,154.89,154.36,154.47,24655.0,143.5265,143.5821,143.0908,143.1928,24655.0
2022-05-05 14:25:00,154.44,154.56,154.09,154.1,59403.0,143.165,143.2762,142.8406,142.8498,59403.0
2022-05-05 14:30:00,154.09,154.21,153.81,153.86,65617.0,142.8406,142.9518,142.581,142.6273,65617.0
2022-05-05 14:35:00,153.84,153.88,153.67,153.83,24387.0,142.6088,142.6459,142.4512,142.5995,24387.0
2022-05-05 14:40:00,153.8,153.85,153.66,153.75,25680.0,142.5717,142.6181,142.4419,142.5254,25680.0
2022-05-05 14:45:00,153.77,154.05,153.73,154.02,21965.0,142.5439,142.8035,142.5068,142.7757,21965.0
2022-05-05 14:50:00,154.0,154.24,153.85,153.89,28531.0,142.7571,142.9796,142.6181,142.6552,28531.0
2022-05-05 14:55:00,153.9,153.92,153.69,153.79,43442.0,142.6644,142.683,142.4698,142.5625,43442.0
2022-05-05 15:00:00,153.83,153.9,153.36,153.43,43670.0,142.5995,142.6644,142.1638,142.2287,43670.0
2022-05-05 15:05:00,153.43,153.54,153.15,153.38,53747.0,142.2287,142.3307,141.9692,142.1824,53747.0
2022-05-05 15:10:00,153.35,153.6,153.14,153.18,81047.0,142.1546,142.3863,141.9599,141.997,81047.0
2022-05-05 15:15:00,153.19,153.48,153.16,153.48,56318.0,142.0063,142.2751,141.9784,142.2751,56318.0
2022-05-05 15:20:00,153.51,153.6,153.27,153.45,52957.0,142.3029,142.3863,142.0804,142.2473,52957.0
2022-05-05 15:25:00,153.48,153.71,153.34,153.48,70886.0,142.2751,142.4883,142.1453,142.2751,70886.0
2022-05-05 15:30:00,153.49,153.87,153.34,153.77,92749.0,142.2844,142.6366,142.1453,142.5439,92749.0
2022-05-05 15:35:00,153.79,154.14,153.62,153.78,83423.0,142.5625,142.8869,142.4049,142.5532,83423.0
2022-05-05 15:40:00,153.86,154.14,153.84,153.99,99233.0,142.6273,142.8869,142.6088,142.7479,99233.0
2022-05-05 15:45:00,154.0,154.14,153.22,153.32,131014.0,142.7571,142.8869,142.0341,142.1268,131014.0
2022-05-05 15:50:00,153.42,154.66,153.41,154.33,218111.0,142.2195,143.3689,142.2102,143.063,218111.0
2022-05-05 15:55:00,154.35,154.71,154.14,154.69,348071.0,143.0816,143.4153,142.8869,143.3968,348071.0
2022-05-06 09:30:00,154.77,155.0,154.46,154.78,188000.0,143.4709,143.6841,143.1835,143.4802,188000.0
2022-05-06 09:35:00,154.78,155.08,154.37,154.43,45526.0,143.4802,143.7583,143.1001,143.1557,45526.0
2022-05-06 09:40:00,154.36,154.71,154.01,154.34,153415.0,143.0908,143.4153,142.7664,143.0723,153415.0
2022-05-06 09:45:00,154.34,155.01,154.17,154.92,101269.0,143.0723,143.6934,142.9147,143.61,101269.0
2022-05-06 09:50:00,154.98,155.43,154.77,154.92,121817.0,143.6656,144.0827,143.4709,143.61,121817.0
2022-05-06 09:55:00,154.95,155.0,154.49,154.71,131252.0,143.6378,143.6841,143.2114,143.4153,131252.0
2022-05-06 10:00:00,154.71,154.75,153.97,154.1,66428.0,143.4153,143.4524,142.7293,142.8498,66428.0
2022-05-06 10:05:00,154.07,154.3,153.87,154.15,50100.0,142.822,143.0352,142.6366,142.8962,50100.0
2022-05-06 10:10:00,154.19,154.66,154.19,154.42,52971.0,142.9333,143.3689,142.9333,143.1465,52971.0
2022-05-06 10:15:00,154.42,154.73,154.21,154.59,71447.0,143.1465,143.4338,142.9518,143.3041,71447.0
2022-05-06 10:20:00,154.57,154.98,154.46,154.89,29095.0,143.2855,143.6656,143.1835,143.5821,29095.0
2022-05-06 10:25:00,154.9,155.27,154.79,154.8,56055.0,143.5914,143.9344,143.4894,143.4987,56055.0
2022-05-06 10:30:00,154.85,154.99,154.55,154.6,44463.0,143.5451,143.6748,143.267,143.3133,44463.0
2022-05-06 10:35:00,154.6,154.71,154.37,154.57,40193.0,143.3133,143.4153,143.1001,143.2855,40193.0
2022-05-06 10:40:00,154.57,154.86,154.5,154.7,49586.0,143.2855,143.5543,143.2206,143.406,49586.0
2022-05-06 10:45:00,154.67,155.09,154.6,154.96,59832.0,143.3782,143.7675,143.3133,143.647,59832.0
2022-05-06 10:50:00,154.96,155.04,154.61,155.02,40920.0,143.647,143.7212,143.3226,143.7027,40920.0
2022-05-06 10:55:00,155.03,155.47,155.03,155.4,51628.0,143.7119,144.1198,143.7119,144.0549,51628.0
2022-05-06 11:00:00,155.38,155.38,155.09,155.25,24242.0,144.0364,144.0364,143.7675,143.9159,24242.0
2022-05-06 11:05:00,155.24,155.33,155.09,155.15,25217.0,143.9066,143.99,143.7675,143.8232,25217.0
2022-05-06 11:10:00,155.12,155.24,154.9,155.18,26587.0,143.7954,143.9066,143.5914,143.851,26587.0
2022-05-06 11:15:00,155.24,155.54,155.21,155.3,41097.0,143.9066,144.1847,143.8788,143.9622,41097.0
2022-05-06 11:20:00,155.31,155.7,155.3,155.53,38682.0,143.9715,144.333,143.9622,144.1754,38682.0
2022-05-06 11:25:00,155.54,155.54,155.2,155.23,31953.0,144.1847,144.1847,143.8695,143.8973,31953.0
2022-05-06 11:30:00,155.26,155.28,154.85,154.92,51841.0,143.9251,143.9437,143.5451,143.61,51841.0
2022-05-06 11:35:00,154.91,155.2,154.84,155.03,29301.0,143.6007,143.8695,143.5358,143.7119,29301.0
2022-05-06 11:40:00,155.0,155.05,154.76,154.77,42867.0,143.6841,143.7305,143.4616,143.4709,42867.0
2022-05-06 11:45:00,154.76,154.79,154.57,154.78,17380.0,143.4616,143.4894,143.2855,143.4802,17380.0
2022-05-06 11:50:00,154.75,154.88,154.59,154.6,19056.0,143.4524,143.5729,143.3041,143.3133,19056.0
2022-05-06 11:55:00,154.61,154.72,154.4,154.53,23501.0,143.3226,143.4246,143.1279,143.2484,23501.0
2022-05-06 12:00:00,154.52,154.72,154.35,154.71,55480.0,143.2392,143.4246,143.0816,143.4153,55480.0
2022-05-06 12:05:00,154.72,155.06,154.72,154.91,28802.0,143.4246,143.7397,143.4246,143.6007,28802.0
2022-05-06 12:10:00,154.9,154.9,154.48,154.56,14324.0,143.5914,143.5914,143.2021,143.2762,14324.0
2022-05-06 12:15:00,154.53,154.65,154.42,154.43,19787.0,143.2484,143.3597,143.1465,143.1557,19787.0
2022-05-06 12:20:00,154.45,154.83,154.4,154.7,20121.0,143.1743,143.5265,143.1279,143.406,20121.0
2022-05-06 12:25:00,154.72,154.76,154.43,154.71,24482.0,143.4246,143.4616,143.1557,143.4153,24482.0
2022-05-06 12:30:00,154.74,154.91,154.46,154.85,31250.0,143.4431,143.6007,143.1835,143.5451,31250.0
2022-05-06 12:35:00,154.87,154.93,154.58,154.83,21164.0,143.5636,143.6192,143.2948,143.5265,21164.0
2022-05-06 12:40:00,154.87,154.9,154.66,154.85,33716.0,143.5636,143.5914,143.3689,143.5451,33716.0
2022-05-06 12:45:00,154.85,154.99,154.83,154.91,29547.0,143.5451,143.6748,143.5265,143.6007,29547.0
2022-05-06 12:50:00,154.89,154.94,154.69,154.8,31348.0,143.5821,143.6285,143.3968,143.4987,31348.0
2022-05-06 12:55:00,154.78,155.07,154.76,155.0,24609.0,143.4802,143.749,143.4616,143.6841,24609.0
2022-05-06 13:00:00,155.03,155.3,154.92,155.27,30565.0,143.7119,143.9622,143.61,143.9344,30565.0
2022-05-06 13:05:00,155.27,155.27,154.95,155.22,24054.0,143.9344,143.9344,143.6378,143.8881,24054.0
2022-05-06 13:10:00,155.23,155.29,155.04,155.08,35023.0,143.8973,143.9529,143.7212,143.7583,35023.0
2022-05-06 13:15:00,155.13,155.13,154.6,154.67,25319.0,143.8046,143.8046,143.3133,143.3782,25319.0
2022-05-06 13:20:00,154.65,154.75,154.53,154.64,13375.0,143.3597,143.4524,143.2484,143.3504,13375.0
2022-05-06 13:25:00,154.67,154.76,154.51,154.65,19545.0,143.3782,143.4616,143.2299,143.3597,19545.0
2022-05-06 13:30:00,154.66,154.92,154.63,154.78,11496.0,143.3689,143.61,143.3411,143.4802,11496.0
2022-05-06 13:35:00,154.78,154.92,154.54,154.64,19061.0,143.4802,143.61,143.2577,143.3504,19061.0
2022-05-06 13:40:00,154.69,154.99,154.69,154.95,32934.0,143.3968,143.6748,143.3968,143.6378,32934.0
2022-05-06 13:45:00,154.95,155.04,154.69,154.78,14514.0,143.6378,143.7212,143.3968,143.4802,14514.0
2022-05-06 13:50:00,154.74,154.75,154.52,154.63,15767.0,143.4431,143.4524,143.2392,143.3411,15767.0
2022-05-06 13:55:00,154.64,154.72,154.58,154.64,13719.0,143.3504,143.4246,143.2948,143.3504,13719.0
2022-05-06 14:00:00,154.68,154.91,154.62,154.68,27214.0,143.3875,143.6007,143.3319,143.3875,27214.0
2022-05-06 14:05:00,154.67,154.67,154.34,154.35,20498.0,143.3782,143.3782,143.0723,143.0816,20498.0
2022-05-06 14:10:00,154.36,154.59,154.33,154.38,24991.0,143.0908,143.3041,143.063,143.1094,24991.0
2022-05-06 14:15:00,154.41,154.52,154.24,154.24,58836.0,143.1372,143.2392,142.9796,142.9796,58836.0
2022-05-06 14:20:00,154.25,154.38,154.16,154.28,20777.0,142.9889,143.1094,142.9054,143.0167,20777.0
2022-05-06 14:25:00,154.24,154.24,154.03,154.09,25462.0,142.9796,142.9796,142.7849,142.8406,25462.0
2022-05-06 14:30:00,154.1,154.2,153.97,154.15,23759.0,142.8498,142.9425,142.7293,142.8962,23759.0
2022-05-06 14:35:00,154.16,154.19,153.99,154.05,21000.0,142.9054,142.9333,142.7479,142.8035,21000.0
2022-05-06 14:40:00,154.08,154.28,154.08,154.1,25046.0,142.8313,143.0167,142.8313,142.8498,25046.0
2022-05-06 14:45:00,154.11,154.35,154.03,154.32,20101.0,142.8591,143.0816,142.7849,143.0538,20101.0
2022-05-06 14:50:00,154.32,154.7,154.31,154.68,39576.0,143.0538,143.406,143.0445,143.3875,39576.0
2022-05-06 14:55:00,154.71,154.88,154.5,154.57,32989.0,143.4153,143.5729,143.2206,143.2855,32989.0
2022-05-06 15:00:00,154.54,154.76,154.36,154.64,29352.0,143.2577,143.4616,143.0908,143.3504,29352.0
2022-05-06 15:05:00,154.63,154.71,154.24,154.39,27001.0,143.3411,143.4153,142.9796,143.1187,27001.0
2022-05-06 15:10:00,154.39,154.6,154.38,154.39,44482.0,143.1187,143.3133,143.1094,143.1187,44482.0
2022-05-06 15:15:00,154.4,154.59,154.29,154.56,40381.0,143.1279,143.3041,143.026,143.2762,40381.0
2022-05-06 15:20:00,154.57,154.58,154.28,154.34,30136.0,143.2855,143.2948,143.0167,143.0723,30136.0
2022-05-06 15:25:00,154.35,154.69,154.28,154.65,49073.0,143.0816,143.3968,143.0167,143.3597,49073.0
2022-05-06 15:30:00,154.6,155.07,154.6,155.06,51261.0,143.3133,143.749,143.3133,143.7397,51261.0
2022-05-06 15:35:00,155.06,155.99,155.01,155.97,128946.0,143.7397,144.6018,143.6934,144.5833,128946.0
2022-05-06 15:40:00,155.95,156.13,155.72,155.75,137664.0,144.5648,144.7316,144.3516,144.3794,137664.0
2022-05-06 15:45:00,155.75,156.24,155.68,156.0,99282.0,144.3794,144.8336,144.3145,144.6111,99282.0
2022-05-06 15:50:00,156.02,156.16,155.74,155.76,158134.0,144.6297,144.7594,144.3701,144.3886,158134.0
2022-05-06 15:55:00,155.77,156.04,155.6,156.01,262328.0,144.3979,144.6482,144.2403,144.6204,262328.0
2022-05-09 09:30:00,153.96,154.47,153.3,153.69,297605.0,142.72,143.1928,142.1082,142.4698,297605.0
2022-05-09 09:35:00,153.45,153.7,152.75,153.33,101680.0,142.2473,142.479,141.5984,142.136,101680.0
2022-05-09 09:40:00,153.46,153.77,152.95,153.6,60427.0,142.2565,142.5439,141.7838,142.3863,60427.0
2022-05-09 09:45:00,153.67,153.75,153.0,153.0,132960.0,142.4512,142.5254,141.8301,141.8301,132960.0
2022-05-09 09:50:00,152.99,153.96,152.89,153.96,62833.0,141.8209,142.72,141.7282,142.72,62833.0
2022-05-09 09:55:00,154.01,154.23,153.63,154.17,61021.0,142.7664,142.9703,142.4141,142.9147,61021.0
2022-05-09 10:00:00,154.15,154.39,153.87,153.87,53656.0,142.8962,143.1187,142.6366,142.6366,53656.0
2022-05-09 10:05:00,153.92,154.07,153.55,153.72,56616.0,142.683,142.822,142.34,142.4976,56616.0
2022-05-09 10:10:00,153.71,154.57,153.69,154.23,82769.0,142.4883,143.2855,142.4698,142.9703,82769.0
2022-05-09 10:15:00,154.21,154.73,154.19,154.29,63240.0,142.9518,143.4338,142.9333,143.026,63240.0
2022-05-09 10:20:00,154.27,154.37,154.0,154.02,39091.0,143.0074,143.1001,142.7571,142.7757,39091.0
2022-05-09 10:25:00,154.02,154.58,154.01,154.5,52761.0,142.7757,143.2948,142.7664,143.2206,52761.0
2022-05-09 10:30:00,154.46,155.42,154.4,155.34,52346.0,143.1835,144.0735,143.1279,143.9993,52346.0
2022-05-09 10:35:00,155.3,155.43,155.06,155.19,52691.0,143.9622,144.0827,143.7397,143.8602,52691.0
2022-05-09 10:40:00,155.19,155.43,155.02,155.23,43036.0,143.8602,144.0827,143.7027,143.8973,43036.0
2022-05-09 10:45:00,155.23,155.45,155.07,155.36,26674.0,143.8973,144.1013,143.749,144.0178,26674.0
2022-05-09 10:50:00,155.37,155.61,155.33,155.33,24892.0,144.0271,144.2496,143.99,143.99,24892.0
2022-05-09 10:55:00,155.35,155.42,155.19,155.31,46019.0,144.0086,144.0735,143.8602,143.9715,46019.0
2022-05-09 11:00:00,155.27,155.91,155.22,155.68,71964.0,143.9344,144.5277,143.8881,144.3145,71964.0
2022-05-09 11:05:00,155.65,155.97,155.6,155.83,37988.0,144.2867,144.5833,144.2403,144.4535,37988.0
2022-05-09 11:10:00,155.84,156.0,155.71,155.89,49712.0,144.4628,144.6111,144.3423,144.5091,49712.0
2022-05-09 11:15:00,155.87,156.15,155.76,155.92,46375.0,144.4906,144.7502,144.3886,144.537,46375.0
2022-05-09 11:20:00,155.93,156.18,155.92,156.08,44442.0,144.5462,144.778,144.537,144.6853,44442.0
2022-05-09 11:25:00,156.08,156.18,155.79,155.85,43151.0,144.6853,144.778,144.4164,144.4721,43151.0
2022-05-09 11:30:00,155.85,155.93,155.69,155.78,66872.0,144.4721,144.5462,144.3237,144.4072,66872.0
2022-05-09 11:35:00,155.78,156.04,155.67,155.98,42511.0,144.4072,144.6482,144.3052,144.5926,42511.0
2022-05-09 11:40:00,155.98,155.99,155.65,155.84,38010.0,144.5926,144.6018,144.2867,144.4628,38010.0
2022-05-09 11:45:00,155.89,156.04,155.84,156.0,38284.0,144.5091,144.6482,144.4628,144.6111,38284.0
2022-05-09 11:50:00,156.0,156.08,155.84,155.92,43040.0,144.6111,144.6853,144.4628,144.537,43040.0
2022-05-09 11:55:00,155.93,155.94,155.4,155.5,42163.0,144.5462,144.5555,144.0549,144.1476,42163.0
2022-05-09 12:00:00,155.49,155.49,155.13,155.22,38053.0,144.1383,144.1383,143.8046,143.8881,38053.0
2022-05-09 12:05:00,155.22,155.47,155.18,155.3,29031.0,143.8881,144.1198,143.851,143.9622,29031.0
2022-05-09 12:10:00,155.3,155.48,155.26,155.39,20855.0,143.9622,144.1291,143.9251,144.0456,20855.0
2022-05-09 12:15:00,155.42,155.51,155.22,155.25,26306.0,144.0735,144.1569,143.8881,143.9159,26306.0
2022-05-09 12:20:00,155.25,155.55,155.11,155.51,29836.0,143.9159,144.194,143.7861,144.1569,29836.0
2022-05-09 12:25:00,155.5,155.55,155.22,155.4,17947.0,144.1476,144.194,143.8881,144.0549,17947.0
2022-05-09 12:30:00,155.37,155.66,155.32,155.53,50126.0,144.0271,144.2959,143.9808,144.1754,50126.0
2022-05-09 12:35:00,155.53,155.57,155.3,155.39,24407.0,144.1754,144.2125,143.9622,144.0456,24407.0
2022-05-09 12:40:00,155.4,155.55,155.37,155.55,59091.0,144.0549,144.194,144.0271,144.194,59091.0
2022-05-09 12:45:00,155.53,155.86,155.48,155.78,26617.0,144.1754,144.4813,144.1291,144.4072,26617.0
2022-05-09 12:50:00,155.77,155.91,155.68,155.91,18053.0,144.3979,144.5277,144.3145,144.5277,18053.0
2022-05-09 12:55:00,155.91,156.09,155.87,156.02,33576.0,144.5277,144.6945,144.4906,144.6297,33576.0
2022-05-09 13:00:00,156.04,156.06,155.92,155.95,25277.0,144.6482,144.6667,144.537,144.5648,25277.0
2022-05-09 13:05:00,155.96,156.1,155.9,156.02,31985.0,144.574,144.7038,144.5184,144.6297,31985.0
2022-05-09 13:10:00,156.01,156.05,155.93,156.03,34303.0,144.6204,144.6575,144.5462,144.6389,34303.0
2022-05-09 13:15:00,156.04,156.53,156.03,156.43,31674.0,144.6482,145.1024,144.6389,145.0097,31674.0
2022-05-09 13:20:00,156.43,156.56,156.34,156.49,29944.0,145.0097,145.1302,144.9263,145.0653,29944.0
2022-05-09 13:25:00,156.52,156.76,156.51,156.67,40641.0,145.0931,145.3156,145.0839,145.2322,40641.0
2022-05-09 13:30:00,156.67,156.75,156.36,156.38,45702.0,145.2322,145.3064,144.9448,144.9634,45702.0
2022-05-09 13:35:00,156.38,156.41,156.16,156.21,34516.0,144.9634,144.9912,144.7594,144.8058,34516.0
2022-05-09 13:40:00,156.24,156.7,156.24,156.65,34183.0,144.8336,145.26,144.8336,145.2137,34183.0
2022-05-09 13:45:00,156.64,156.73,156.43,156.49,52483.0,145.2044,145.2878,145.0097,145.0653,52483.0
2022-05-09 13:50:00,156.48,156.5,156.06,156.19,26555.0,145.0561,145.0746,144.6667,144.7872,26555.0
2022-05-09 13:55:00,156.2,156.46,156.13,156.35,31261.0,144.7965,145.0375,144.7316,144.9356,31261.0
2022-05-09 14:00:00,156.3,156.52,156.28,156.52,37486.0,144.8892,145.0931,144.8707,145.0931,37486.0
2022-05-09 14:05:00,156.49,156.52,156.34,156.42,19522.0,145.0653,145.0931,144.9263,145.0005,19522.0
2022-05-09 14:10:00,156.4,156.56,156.23,156.31,48093.0,144.9819,145.1302,144.8243,144.8985,48093.0
2022-05-09 14:15:00,156.37,156.53,156.29,156.4,80774.0,144.9541,145.1024,144.8799,144.9819,80774.0
2022-05-09 14:20:00,156.43,156.47,156.07,156.11,72078.0,145.0097,145.0468,144.676,144.7131,72078.0
2022-05-09 14:25:00,156.1,156.29,155.92,156.2,130520.0,144.7038,144.8799,144.537,144.7965,130520.0
2022-05-09 14:30:00,156.22,156.26,155.87,156.1,113122.0,144.8151,144.8521,144.4906,144.7038,113122.0
2022-05-09 14:35:00,156.13,156.3,156.09,156.14,67070.0,144.7316,144.8892,144.6945,144.7409,67070.0
2022-05-09 14:40:00,156.12,156.25,156.0,156.1,55913.0,144.7224,144.8429,144.6111,144.7038,55913.0
2022-05-09 14:45:00,156.1,156.2,155.95,156.02,159484.0,144.7038,144.7965,144.5648,144.6297,159484.0
2022-05-09 14:50:00,156.0,156.23,155.86,156.09,60181.0,144.6111,144.8243,144.4813,144.6945,60181.0
2022-05-09 14:55:00,156.08,156.19,156.06,156.14,42151.0,144.6853,144.7872,144.6667,144.7409,42151.0
2022-05-09 15:00:00,156.16,156.37,156.01,156.08,51073.0,144.7594,144.9541,144.6204,144.6853,51073.0
2022-05-09 15:05:00,156.08,156.31,156.01,156.1,63668.0,144.6853,144.8985,144.6204,144.7038,63668.0
2022-05-09 15:10:00,156.11,156.54,156.07,156.52,64231.0,144.7131,145.1117,144.676,145.0931,64231.0
2022-05-09 15:15:00,156.54,156.61,156.22,156.33,35466.0,145.1117,145.1766,144.8151,144.917,35466.0
2022-05-09 15:20:00,156.32,156.34,156.03,156.04,38772.0,144.9078,144.9263,144.6389,144.6482,38772.0
2022-05-09 15:25:00,156.03,156.04,155.8,156.0,48135.0,144.6389,144.6482,144.4257,144.6111,48135.0
2022-05-09 15:30:00,155.99,156.08,155.77,155.99,60385.0,144.6018,144.6853,144.3979,144.6018,60385.0
2022-05-09 15:35:00,155.98,156.02,155.73,155.74,59158.0,144.5926,144.6297,144.3608,144.3701,59158.0
2022-05-09 15:40:00,155.72,155.74,155.5,155.6,56985.0,144.3516,144.3701,144.1476,144.2403,56985.0
2022-05-09 15:45:00,155.62,155.67,155.27,155.38,53973.0,144.2589,144.3052,143.9344,144.0364,53973.0
2022-05-09 15:50:00,155.38,155.54,154.89,155.22,147537.0,144.0364,144.1847,143.5821,143.8881,147537.0
2022-05-09 15:55:00,155.22,155.79,155.22,155.58,331488.0,143.8881,144.4164,143.8881,144.2218,331488.0
2022-05-10 09:30:00,155.55,156.09,155.06,155.58,176952.0,144.194,144.6945,143.7397,144.2218,176952.0
2022-05-10 09:35:00,155.5,155.95,155.38,155.47,65941.0,144.1476,144.5648,144.0364,144.1198,65941.0
2022-05-10 09:40:00,155.46,156.49,155.36,156.49,66953.0,144.1105,145.0653,144.0178,145.0653,66953.0
2022-05-10 09:45:00,156.48,156.62,155.85,156.09,66610.0,145.0561,145.1858,144.4721,144.6945,66610.0
2022-05-10 09:50:00,156.04,156.35,155.83,155.86,39303.0,144.6482,144.9356,144.4535,144.4813,39303.0
2022-05-10 09:55:00,155.82,155.84,155.32,155.63,45605.0,144.4443,144.4628,143.9808,144.2681,45605.0
2022-05-10 10:00:00,155.62,155.87,155.26,155.38,49665.0,144.2589,144.4906,143.9251,144.0364,49665.0
2022-05-10 10:05:00,155.4,155.4,154.63,154.85,66050.0,144.0549,144.0549,143.3411,143.5451,66050.0
2022-05-10 10:10:00,154.89,155.15,154.58,154.69,61536.0,143.5821,143.8232,143.2948,143.3968,61536.0
2022-05-10 10:15:00,154.74,155.02,154.43,154.74,43733.0,143.4431,143.7027,143.1557,143.4431,43733.0
2022-05-10 10:20:00,154.76,154.76,154.3,154.33,44485.0,143.4616,143.4616,143.0352,143.063,44485.0
2022-05-10 10:25:00,154.33,154.41,154.18,154.21,34364.0,143.063,143.1372,142.924,142.9518,34364.0
2022-05-10 10:30:00,154.21,154.5,154.14,154.49,40510.0,142.9518,143.2206,142.8869,143.2114,40510.0
2022-05-10 10:35:00,154.5,154.68,154.46,154.68,56423.0,143.2206,143.3875,143.1835,143.3875,56423.0
2022-05-10 10:40:00,154.71,154.83,154.39,154.78,45445.0,143.4153,143.5265,143.1187,143.4802,45445.0
2022-05-10 10:45:00,154.77,155.17,154.77,155.14,31244.0,143.4709,143.8417,143.4709,143.8139,31244.0
2022-05-10 10:50:00,155.13,155.43,154.91,155.34,38072.0,143.8046,144.0827,143.6007,143.9993,38072.0
2022-05-10 10:55:00,155.33,155.5,155.16,155.21,43530.0,143.99,144.1476,143.8324,143.8788,43530.0
2022-05-10 11:00:00,155.22,155.54,155.1,155.49,39660.0,143.8881,144.1847,143.7768,144.1383,39660.0
2022-05-10 11:05:00,155.45,155.47,155.15,155.36,37381.0,144.1013,144.1198,143.8232,144.0178,37381.0
2022-05-10 11:10:00,155.34,155.36,155.05,155.06,62503.0,143.9993,144.0178,143.7305,143.7397,62503.0
2022-05-10 11:15:00,155.08,155.39,154.79,155.37,36413.0,143.7583,144.0456,143.4894,144.0271,36413.0
2022-05-10 11:20:00,155.38,155.63,155.23,155.33,32407.0,144.0364,144.2681,143.8973,143.99,32407.0
2022-05-10 11:25:00,155.34,155.41,155.07,155.28,54769.0,143.9993,144.0642,143.749,143.9437,54769.0
2022-05-10 11:30:00,155.26,155.34,154.79,155.04,69206.0,143.9251,143.9993,143.4894,143.7212,69206.0
2022-05-10 11:35:00,155.06,155.49,155.04,155.35,35800.0,143.7397,144.1383,143.7212,144.0086,35800.0
2022-05-10 11:40:00,155.31,155.48,155.24,155.3,21922.0,143.9715,144.1291,143.9066,143.9622,21922.0
2022-05-10 11:45:00,155.34,155.34,155.02,155.27,20132.0,143.9993,143.9993,143.7027,143.9344,20132.0
2022-05-10 11:50:00,155.23,155.32,154.95,155.12,27498.0,143.8973,143.9808,143.6378,143.7954,27498.0
2022-05-10 11:55:00,155.12,155.3,154.93,155.2,21293.0,143.7954,143.9622,143.6192,143.8695,21293.0
2022-05-10 12:00:00,155.23,155.32,155.07,155.27,30071.0,143.8973,143.9808,143.749,143.9344,30071.0
2022-05-10 12:05:00,155.31,155.35,154.91,155.0,40674.0,143.9715,144.0086,143.6007,143.6841,40674.0
2022-05-10 12:10:00,155.02,155.38,154.99,155.23,27925.0,143.7027,144.0364,143.6748,143.8973,27925.0
2022-05-10 12:15:00,155.22,155.45,155.09,155.12,21099.0,143.8881,144.1013,143.7675,143.7954,21099.0
2022-05-10 12:20:00,155.1,155.27,155.06,155.12,26080.0,143.7768,143.9344,143.7397,143.7954,26080.0
2022-05-10 12:25:00,155.15,155.25,154.99,155.02,25023.0,143.8232,143.9159,143.6748,143.7027,25023.0
2022-05-10 12:30:00,155.05,155.17,154.71,154.73,28986.0,143.7305,143.8417,143.4153,143.4338,28986.0
2022-05-10 12:35:00,154.69,155.11,154.67,155.11,55469.0,143.3968,143.7861,143.3782,143.7861,55469.0
2022-05-10 12:40:00,155.11,155.23,154.97,155.11,68869.0,143.7861,143.8973,143.6563,143.7861,68869.0
2022-05-10 12:45:00,155.11,155.32,155.01,155.25,42186.0,143.7861,143.9808,143.6934,143.9159,42186.0
2022-05-10 12:50:00,155.2,155.27,154.95,155.27,27862.0,143.8695,143.9344,143.6378,143.9344,27862.0
2022-05-10 12:55:00,155.25,155.63,155.25,155.48,29988.0,143.9159,144.2681,143.9159,144.1291,29988.0
2022-05-10 13:00:00,155.45,155.95,155.4,155.82,33667.0,144.1013,144.5648,144.0549,144.4443,33667.0
2022-05-10 13:05:00,155.79,155.95,155.7,155.8,41189.0,144.4164,144.5648,144.333,144.4257,41189.0
2022-05-10 13:10:00,155.78,155.81,155.53,155.63,40352.0,144.4072,144.435,144.1754,144.2681,40352.0
2022-05-10 13:15:00,155.62,155.71,155.36,155.49,31711.0,144.2589,144.3423,144.0178,144.1383,31711.0
2022-05-10 13:20:00,155.48,155.68,155.35,155.46,25341.0,144.1291,144.3145,144.0086,144.1105,25341.0
2022-05-10 13:25:00,155.49,155.57,155.36,155.48,22025.0,144.1383,144.2125,144.0178,144.1291,22025.0
2022-05-10 13:30:00,155.48,155.53,155.13,155.19,31831.0,144.1291,144.1754,143.8046,143.8602,31831.0
2022-05-10 13:35:00,155.21,155.51,155.19,155.42,42625.0,143.8788,144.1569,143.8602,144.0735,42625.0
2022-05-10 13:40:00,155.44,155.52,155.36,155.44,68949.0,144.092,144.1662,144.0178,144.092,68949.0
2022-05-10 13:45:00,155.43,155.48,155.3,155.32,36368.0,144.0827,144.1291,143.9622,143.9808,36368.0
2022-05-10 13:50:00,155.29,155.41,155.25,155.33,24479.0,143.9529,144.0642,143.9159,143.99,24479.0
2022-05-10 13:55:00,155.35,155.52,155.28,155.42,38627.0,144.0086,144.1662,143.9437,144.0735,38627.0
2022-05-10 14:00:00,155.42,155.62,155.29,155.62,34437.0,144.0735,144.2589,143.9529,144.2589,34437.0
2022-05-10 14:05:00,155.63,155.69,155.33,155.33,26829.0,144.2681,144.3237,143.99,143.99,26829.0
2022-05-10 14:10:00,155.34,155.37,155.07,155.34,43388.0,143.9993,144.0271,143.749,143.9993,43388.0
2022-05-10 14:15:00,155.34,155.43,154.96,155.2,30551.0,143.9993,144.0827,143.647,143.8695,30551.0
2022-05-10 14:20:00,155.26,155.34,155.04,155.07,20664.0,143.9251,143.9993,143.7212,143.749,20664.0
2022-05-10 14:25:00,155.07,155.07,154.73,154.85,29058.0,143.749,143.749,143.4338,143.5451,29058.0
2022-05-10 14:30:00,154.86,154.93,154.72,154.77,36710.0,143.5543,143.6192,143.4246,143.4709,36710.0
2022-05-10 14:35:00,154.78,154.93,154.6,154.61,31750.0,143.4802,143.6192,143.3133,143.3226,31750.0
2022-05-10 14:40:00,154.58,154.9,154.5,154.76,32406.0,143.2948,143.5914,143.2206,143.4616,32406.0
2022-05-10 14:45:00,154.8,154.81,154.4,154.58,36459.0,143.4987,143.508,143.1279,143.2948,36459.0
2022-05-10 14:50:00,154.54,154.75,154.53,154.71,27880.0,143.2577,143.4524,143.2484,143.4153,27880.0
2022-05-10 14:55:00,154.74,154.82,154.5,154.64,37915.0,143.4431,143.5173,143.2206,143.3504,37915.0
2022-05-10 15:00:00,154.68,154.87,154.57,154.69,30987.0,143.3875,143.5636,143.2855,143.3968,30987.0
2022-05-10 15:05:00,154.73,154.93,154.69,154.69,29064.0,143.4338,143.6192,143.3968,143.3968,29064.0
2022-05-10 15:10:00,154.75,154.87,154.64,154.69,27073.0,143.4524,143.5636,143.3504,143.3968,27073.0
2022-05-10 15:15:00,154.71,154.95,154.65,154.81,29877.0,143.4153,143.6378,143.3597,143.508,29877.0
2022-05-10 15:20:00,154.8,154.84,154.39,154.42,33900.0,143.4987,143.5358,143.1187,143.1465,33900.0
2022-05-10 15:25:00,154.44,154.51,154.13,154.13,38075.0,143.165,143.2299,142.8776,142.8776,38075.0
2022-05-10 15:30:00,154.14,154.14,153.94,154.09,37724.0,142.8869,142.8869,142.7015,142.8406,37724.0
2022-05-10 15:35:00,154.05,154.33,154.01,154.27,42590.0,142.8035,143.063,142.7664,143.0074,42590.0
2022-05-10 15:40:00,154.24,154.45,154.18,154.29,45067.0,142.9796,143.1743,142.924,143.026,45067.0
2022-05-10 15:45:00,154.3,154.56,154.25,154.47,86818.0,143.0352,143.2762,142.9889,143.1928,86818.0
2022-05-10 15:50:00,154.45,154.75,154.24,154.7,121336.0,143.1743,143.4524,142.9796,143.406,121336.0
2022-05-10 15:55:00,154.7,154.9,154.48,154.77,303197.0,143.406,143.5914,143.2021,143.4709,303197.0
2022-05-11 09:30:00,154.03,154.5,153.88,154.04,160656.0,142.7849,143.2206,142.6459,142.7942,160656.0
2022-05-11 09:35:00,154.0,154.31,153.79,154.02,47678.0,142.7571,143.0445,142.5625,142.7757,47678.0
2022-05-11 09:40:00,153.94,154.43,153.9,154.27,56093.0,142.7015,143.1557,142.6644,143.0074,56093.0
2022-05-11 09:45:00,154.27,154.47,153.87,154.03,79242.0,143.0074,143.1928,142.6366,142.7849,79242.0
2022-05-11 09:50:00,154.0,154.64,153.67,154.6,57116.0,142.7571,143.3504,142.4512,143.3133,57116.0
2022-05-11 09:55:00,154.58,154.68,153.82,154.21,59251.0,143.2948,143.3875,142.5903,142.9518,59251.0
2022-05-11 10:00:00,154.1,154.68,154.02,154.35,51583.0,142.8498,143.3875,142.7757,143.0816,51583.0
2022-05-11 10:05:00,154.28,154.48,153.94,154.0,40693.0,143.0167,143.2021,142.7015,142.7571,40693.0
2022-05-11 10:10:00,153.99,154.23,153.68,153.72,34836.0,142.7479,142.9703,142.4605,142.4976,34836.0
2022-05-11 10:15:00,153.77,153.94,153.64,153.65,26380.0,142.5439,142.7015,142.4234,142.4327,26380.0
2022-05-11 10:20:00,153.6,154.18,153.6,154.11,31891.0,142.3863,142.924,142.3863,142.8591,31891.0
2022-05-11 10:25:00,154.18,154.41,153.96,154.36,25705.0,142.924,143.1372,142.72,143.0908,25705.0
2022-05-11 10:30:00,154.33,154.5,154.02,154.07,46200.0,143.063,143.2206,142.7757,142.822,46200.0
2022-05-11 10:35:00,154.13,154.52,154.11,154.5,34518.0,142.8776,143.2392,142.8591,143.2206,34518.0
2022-05-11 10:40:00,154.51,154.99,154.48,154.89,60249.0,143.2299,143.6748,143.2021,143.5821,60249.0
2022-05-11 10:45:00,154.85,155.33,154.81,155.16,29546.0,143.5451,143.99,143.508,143.8324,29546.0
2022-05-11 10:50:00,155.11,155.12,154.75,154.93,35340.0,143.7861,143.7954,143.4524,143.6192,35340.0
2022-05-11 10:55:00,154.89,155.07,154.76,155.0,35766.0,143.5821,143.749,143.4616,143.6841,35766.0
2022-05-11 11:00:00,155.0,155.07,154.77,155.07,29010.0,143.6841,143.749,143.4709,143.749,29010.0
2022-05-11 11:05:00,155.08,155.26,154.99,155.13,45745.0,143.7583,143.9251,143.6748,143.8046,45745.0
2022-05-11 11:10:00,155.15,155.41,155.14,155.41,68402.0,143.8232,144.0642,143.8139,144.0642,68402.0
2022-05-11 11:15:00,155.39,155.69,155.37,155.55,56896.0,144.0456,144.3237,144.0271,144.194,56896.0
2022-05-11 11:20:00,155.53,155.81,155.52,155.74,18521.0,144.1754,144.435,144.1662,144.3701,18521.0
2022-05-11 11:25:00,155.76,155.88,155.38,155.47,29078.0,144.3886,144.4999,144.0364,144.1198,29078.0
2022-05-11 11:30:00,155.5,155.78,155.47,155.58,22204.0,144.1476,144.4072,144.1198,144.2218,22204.0
2022-05-11 11:35:00,155.57,155.83,155.57,155.77,19424.0,144.2125,144.4535,144.2125,144.3979,19424.0
2022-05-11 11:40:00,155.79,155.9,155.67,155.69,22340.0,144.4164,144.5184,144.3052,144.3237,22340.0
2022-05-11 11:45:00,155.71,155.73,155.46,155.47,22019.0,144.3423,144.3608,144.1105,144.1198,22019.0
2022-05-11 11:50:00,155.53,155.59,155.35,155.4,18918.0,144.1754,144.231,144.0086,144.0549,18918.0
2022-05-11 11:55:00,155.4,155.41,155.19,155.2,31746.0,144.0549,144.0642,143.8602,143.8695,31746.0
2022-05-11 12:00:00,155.19,155.22,154.95,154.97,20075.0,143.8602,143.8881,143.6378,143.6563,20075.0
2022-05-11 12:05:00,155.01,155.34,155.01,155.11,18280.0,143.6934,143.9993,143.6934,143.7861,18280.0
2022-05-11 12:10:00,155.1,155.32,155.06,155.19,23306.0,143.7768,143.9808,143.7397,143.8602,23306.0
2022-05-11 12:15:00,155.19,155.27,155.12,155.17,37677.0,143.8602,143.9344,143.7954,143.8417,37677.0
2022-05-11 12:20:00,155.14,155.42,155.1,155.28,20080.0,143.8139,144.0735,143.7768,143.9437,20080.0
2022-05-11 12:25:00,155.26,155.35,154.64,154.66,52052.0,143.9251,144.0086,143.3504,143.3689,52052.0
2022-05-11 12:30:00,154.6,154.66,154.36,154.41,31839.0,143.3133,143.3689,143.0908,143.1372,31839.0
2022-05-11 12:35:00,154.52,154.81,154.52,154.77,30898.0,143.2392,143.508,143.2392,143.4709,30898.0
2022-05-11 12:40:00,154.73,154.74,154.3,154.38,31754.0,143.4338,143.4431,143.0352,143.1094,31754.0
2022-05-11 12:45:00,154.36,154.36,154.08,154.29,39456.0,143.0908,143.0908,142.8313,143.026,39456.0
2022-05-11 12:50:00,154.25,154.27,153.72,153.72,48396.0,142.9889,143.0074,142.4976,142.4976,48396.0
2022-05-11 12:55:00,153.73,153.8,153.55,153.56,60171.0,142.5068,142.5717,142.34,142.3492,60171.0
2022-05-11 13:00:00,153.56,153.63,153.4,153.58,51984.0,142.3492,142.4141,142.2009,142.3678,51984.0
2022-05-11 13:05:00,153.56,153.7,153.41,153.42,45057.0,142.3492,142.479,142.2102,142.2195,45057.0
2022-05-11 13:10:00,153.46,153.58,153.41,153.46,29068.0,142.2565,142.3678,142.2102,142.2565,29068.0
2022-05-11 13:15:00,153.47,153.63,153.38,153.54,35409.0,142.2658,142.4141,142.1824,142.3307,35409.0
2022-05-11 13:20:00,153.54,153.67,153.38,153.63,41785.0,142.3307,142.4512,142.1824,142.4141,41785.0
2022-05-11 13:25:00,153.65,153.73,153.44,153.55,19796.0,142.4327,142.5068,142.238,142.34,19796.0
2022-05-11 13:30:00,153.55,153.82,153.41,153.79,23652.0,142.34,142.5903,142.2102,142.5625,23652.0
2022-05-11 13:35:00,153.87,153.91,153.72,153.82,19269.0,142.6366,142.6737,142.4976,142.5903,19269.0
2022-05-11 13:40:00,153.83,153.95,153.61,153.73,23474.0,142.5995,142.7108,142.3956,142.5068,23474.0
2022-05-11 13:45:00,153.75,153.77,153.3,153.46,32442.0,142.5254,142.5439,142.1082,142.2565,32442.0
2022-05-11 13:50:00,153.47,153.65,153.42,153.42,27346.0,142.2658,142.4327,142.2195,142.2195,27346.0
2022-05-11 13:55:00,153.43,153.51,153.07,153.23,36052.0,142.2287,142.3029,141.895,142.0433,36052.0
2022-05-11 14:00:00,153.22,153.51,153.21,153.45,44401.0,142.0341,142.3029,142.0248,142.2473,44401.0
2022-05-11 14:05:00,153.46,153.48,153.22,153.44,25368.0,142.2565,142.2751,142.0341,142.238,25368.0
2022-05-11 14:10:00,153.45,153.76,153.37,153.64,36266.0,142.2473,142.5346,142.1731,142.4234,36266.0
2022-05-11 14:15:00,153.66,153.96,153.53,153.87,33553.0,142.4419,142.72,142.3214,142.6366,33553.0
2022-05-11 14:20:00,153.85,153.92,153.61,153.81,36080.0,142.6181,142.683,142.3956,142.581,36080.0
2022-05-11 14:25:00,153.85,154.07,153.7,153.72,33547.0,142.6181,142.822,142.479,142.4976,33547.0
2022-05-11 14:30:00,153.77,153.99,153.58,153.99,55518.0,142.5439,142.7479,142.3678,142.7479,55518.0
2022-05-11 14:35:00,153.99,154.2,153.89,153.99,39025.0,142.7479,142.9425,142.6552,142.7479,39025.0
2022-05-11 14:40:00,153.97,154.09,153.85,153.99,31378.0,142.7293,142.8406,142.6181,142.7479,31378.0
2022-05-11 14:45:00,154.02,154.03,153.84,153.94,27487.0,142.7757,142.7849,142.6088,142.7015,27487.0
2022-05-11 14:50:00,153.94,153.98,153.57,153.59,35797.0,142.7015,142.7386,142.3585,142.3771,35797.0
2022-05-11 14:55:00,153.62,153.81,153.49,153.51,36022.0,142.4049,142.581,142.2844,142.3029,36022.0
2022-05-11 15:00:00,153.51,153.58,153.3,153.37,44171.0,142.3029,142.3678,142.1082,142.1731,44171.0
2022-05-11 15:05:00,153.4,153.55,153.29,153.55,45144.0,142.2009,142.34,142.099,142.34,45144.0
2022-05-11 15:10:00,153.55,153.71,153.31,153.38,38852.0,142.34,142.4883,142.1175,142.1824,38852.0
2022-05-11 15:15:00,153.37,153.55,153.15,153.41,37202.0,142.1731,142.34,141.9692,142.2102,37202.0
2022-05-11 15:20:00,153.43,153.57,153.36,153.39,41793.0,142.2287,142.3585,142.1638,142.1917,41793.0
2022-05-11 15:25:00,153.42,153.64,153.32,153.38,32347.0,142.2195,142.4234,142.1268,142.1824,32347.0
2022-05-11 15:30:00,153.39,153.56,153.29,153.3,46244.0,142.1917,142.3492,142.099,142.1082,46244.0
2022-05-11 15:35:00,153.28,153.28,152.9,152.93,61669.0,142.0897,142.0897,141.7374,141.7652,61669.0
2022-05-11 15:40:00,152.94,153.16,152.9,153.04,64002.0,141.7745,141.9784,141.7374,141.8672,64002.0
2022-05-11 15:45:00,153.03,153.32,152.93,153.11,101755.0,141.8579,142.1268,141.7652,141.9321,101755.0
2022-05-11 15:50:00,153.08,153.25,152.87,152.87,197506.0,141.9043,142.0619,141.7096,141.7096,197506.0
2022-05-11 15:55:00,152.9,152.91,152.35,152.65,707441.0,141.7374,141.7467,141.2276,141.5057,707441.0
2022-05-12 09:30:00,153.52,153.61,152.48,152.95,261627.0,142.3122,142.3956,141.3481,141.7838,261627.0
2022-05-12 09:35:00,153.0,153.27,152.82,153.17,72746.0,141.8301,142.0804,141.6633,141.9877,72746.0
2022-05-12 09:40:00,153.16,153.24,152.62,152.83,122300.0,141.9784,142.0526,141.4779,141.6725,122300.0
2022-05-12 09:45:00,152.85,152.9,152.4,152.62,81817.0,141.6911,141.7374,141.2739,141.4779,81817.0
2022-05-12 09:50:00,152.63,152.91,152.35,152.77,71550.0,141.4871,141.7467,141.2276,141.6169,71550.0
2022-05-12 09:55:00,152.81,152.82,152.42,152.43,76856.0,141.654,141.6633,141.2925,141.3017,76856.0
2022-05-12 10:00:00,152.4,152.66,152.11,152.26,98538.0,141.2739,141.515,141.0051,141.1442,98538.0
2022-05-12 10:05:00,152.2,152.63,152.04,152.5,104518.0,141.0885,141.4871,140.9402,141.3666,104518.0
2022-05-12 10:10:00,152.52,152.84,152.18,152.8,177007.0,141.3852,141.6818,141.07,141.6447,177007.0
2022-05-12 10:15:00,152.81,152.95,152.19,152.2,94675.0,141.654,141.7838,141.0793,141.0885,94675.0
2022-05-12 10:20:00,152.19,152.61,152.08,152.61,111596.0,141.0793,141.4686,140.9773,141.4686,111596.0
2022-05-12 10:25:00,152.6,152.7,152.11,152.11,76300.0,141.4593,141.552,141.0051,141.0051,76300.0
2022-05-12 10:30:00,152.12,152.33,151.76,151.93,134184.0,141.0144,141.209,140.6807,140.8382,134184.0
2022-05-12 10:35:00,151.96,152.37,151.92,152.2,64184.0,140.8661,141.2461,140.829,141.0885,64184.0
2022-05-12 10:40:00,152.23,152.4,152.1,152.29,56560.0,141.1163,141.2739,140.9958,141.172,56560.0
2022-05-12 10:45:00,152.29,152.54,152.12,152.12,166128.0,141.172,141.4037,141.0144,141.0144,166128.0
2022-05-12 10:50:00,152.1,152.27,151.76,151.93,65226.0,140.9958,141.1534,140.6807,140.8382,65226.0
2022-05-12 10:55:00,151.91,152.26,151.86,152.0,43103.0,140.8197,141.1442,140.7734,140.9031,43103.0
2022-05-12 11:00:00,151.96,152.32,151.87,152.3,39783.0,140.8661,141.1998,140.7826,141.1812,39783.0
2022-05-12 11:05:00,152.27,152.6,152.22,152.45,31848.0,141.1534,141.4593,141.1071,141.3203,31848.0
2022-05-12 11:10:00,152.48,152.52,151.95,152.01,45854.0,141.3481,141.3852,140.8568,140.9124,45854.0
2022-05-12 11:15:00,151.95,151.99,151.59,151.68,49204.0,140.8568,140.8939,140.5231,140.6065,49204.0
2022-05-12 11:20:00,151.67,151.74,151.57,151.64,30183.0,140.5972,140.6621,140.5045,140.5694,30183.0
2022-05-12 11:25:00,151.65,151.72,151.4,151.51,31463.0,140.5787,140.6436,140.3469,140.4489,31463.0
2022-05-12 11:30:00,151.53,151.55,151.26,151.49,50803.0,140.4674,140.486,140.2172,140.4304,50803.0
2022-05-12 11:35:00,151.51,151.75,151.5,151.58,61333.0,140.4489,140.6714,140.4396,140.5138,61333.0
2022-05-12 11:40:00,151.55,151.6,151.16,151.24,39610.0,140.486,140.5323,140.1245,140.1986,39610.0
2022-05-12 11:45:00,151.21,151.26,151.08,151.13,34503.0,140.1708,140.2172,140.0503,140.0967,34503.0
2022-05-12 11:50:00,151.09,151.16,150.97,151.0,48296.0,140.0596,140.1245,139.9483,139.9761,48296.0
2022-05-12 11:55:00,150.98,151.0,150.75,150.8,39212.0,139.9576,139.9761,139.7444,139.7907,39212.0
2022-05-12 12:00:00,150.8,150.99,150.73,150.89,33121.0,139.7907,139.9669,139.7259,139.8742,33121.0
2022-05-12 12:05:00,150.92,151.05,150.87,150.99,42984.0,139.902,140.0225,139.8556,139.9669,42984.0
2022-05-12 12:10:00,150.96,151.1,150.87,151.05,59487.0,139.9391,140.0688,139.8556,140.0225,59487.0
2022-05-12 12:15:00,151.03,151.25,151.01,151.22,32783.0,140.004,140.2079,139.9854,140.1801,32783.0
2022-05-12 12:20:00,151.22,151.25,150.96,150.98,32065.0,140.1801,140.2079,139.9391,139.9576,32065.0
2022-05-12 12:25:00,150.98,151.02,150.86,151.0,38235.0,139.9576,139.9947,139.8464,139.9761,38235.0
2022-05-12 12:30:00,151.0,151.1,150.84,150.91,24334.0,139.9761,140.0688,139.8278,139.8927,24334.0
2022-05-12 12:35:00,150.91,150.99,150.83,150.84,20954.0,139.8927,139.9669,139.8186,139.8278,20954.0
2022-05-12 12:40:00,150.83,150.87,150.54,150.87,37253.0,139.8186,139.8556,139.5497,139.8556,37253.0
2022-05-12 12:45:00,150.85,150.91,150.62,150.73,27216.0,139.8371,139.8927,139.6239,139.7259,27216.0
2022-05-12 12:50:00,150.74,150.84,150.6,150.63,28566.0,139.7351,139.8278,139.6053,139.6332,28566.0
2022-05-12 12:55:00,150.62,150.68,150.4,150.41,41081.0,139.6239,139.6795,139.4199,139.4292,41081.0
2022-05-12 13:00:00,150.4,150.41,150.13,150.23,37075.0,139.4199,139.4292,139.1697,139.2624,37075.0
2022-05-12 13:05:00,150.21,150.24,149.9,150.11,83238.0,139.2438,139.2716,138.9564,139.1511,83238.0
2022-05-12 13:10:00,150.12,150.34,150.09,150.22,52750.0,139.1604,139.3643,139.1326,139.2531,52750.0
2022-05-12 13:15:00,150.22,150.31,149.94,149.98,45355.0,139.2531,139.3365,138.9935,139.0306,45355.0
2022-05-12 13:20:00,150.0,150.25,149.99,150.18,38226.0,139.0491,139.2809,139.0399,139.216,38226.0
2022-05-12 13:25:00,150.18,150.27,150.04,150.18,43507.0,139.216,139.2994,139.0862,139.216,43507.0
2022-05-12 13:30:00,150.16,150.2,149.91,149.94,60072.0,139.1975,139.2345,138.9657,138.9935,60072.0
2022-05-12 13:35:00,149.9,150.1,149.88,150.08,46401.0,138.9564,139.1418,138.9379,139.1233,46401.0
2022-05-12 13:40:00,150.06,150.27,150.05,150.24,34490.0,139.1048,139.2994,139.0955,139.2716,34490.0
2022-05-12 13:45:00,150.22,150.32,149.97,150.08,30764.0,139.2531,139.3458,139.0213,139.1233,30764.0
2022-05-12 13:50:00,150.09,150.65,150.07,150.59,35005.0,139.1326,139.6517,139.114,139.5961,35005.0
2022-05-12 13:55:00,150.59,150.71,150.53,150.62,32497.0,139.5961,139.7073,139.5405,139.6239,32497.0
2022-05-12 14:00:00,150.6,150.96,150.53,150.9,30924.0,139.6053,139.9391,139.5405,139.8834,30924.0
2022-05-12 14:05:00,150.88,150.91,150.58,150.72,48459.0,139.8649,139.8927,139.5868,139.7166,48459.0
2022-05-12 14:10:00,150.71,150.97,150.65,150.94,29392.0,139.7073,139.9483,139.6517,139.9205,29392.0
2022-05-12 14:15:00,150.94,150.98,150.81,150.91,44751.0,139.9205,139.9576,139.8,139.8927,44751.0
2022-05-12 14:20:00,150.89,151.04,150.71,150.8,72295.0,139.8742,140.0132,139.7073,139.7907,72295.0
2022-05-12 14:25:00,150.8,151.01,150.58,150.61,46412.0,139.7907,139.9854,139.5868,139.6146,46412.0
2022-05-12 14:30:00,150.62,150.68,150.44,150.52,43403.0,139.6239,139.6795,139.457,139.5312,43403.0
2022-05-12 14:35:00,150.52,150.6,150.45,150.52,24408.0,139.5312,139.6053,139.4663,139.5312,24408.0
2022-05-12 14:40:00,150.5,150.6,150.39,150.52,31840.0,139.5126,139.6053,139.4107,139.5312,31840.0
2022-05-12 14:45:00,150.5,150.63,150.46,150.46,34063.0,139.5126,139.6332,139.4756,139.4756,34063.0
2022-05-12 14:50:00,150.44,150.73,150.4,150.62,28233.0,139.457,139.7259,139.4199,139.6239,28233.0
2022-05-12 14:55:00,150.64,150.75,150.46,150.56,46528.0,139.6424,139.7444,139.4756,139.5683,46528.0
2022-05-12 15:00:00,150.57,150.99,150.56,150.89,60879.0,139.5775,139.9669,139.5683,139.8742,60879.0
2022-05-12 15:05:00,150.89,150.89,150.37,150.43,37846.0,139.8742,139.8742,139.3921,139.4478,37846.0
2022-05-12 15:10:00,150.42,150.5,150.28,150.45,35006.0,139.4385,139.5126,139.3087,139.4663,35006.0
2022-05-12 15:15:00,150.44,150.76,150.44,150.73,44143.0,139.457,139.7537,139.457,139.7259,44143.0
2022-05-12 15:20:00,150.7,151.2,150.66,150.98,54720.0,139.698,140.1615,139.661,139.9576,54720.0
2022-05-12 15:25:00,150.95,151.14,150.62,150.65,48952.0,139.9298,140.1059,139.6239,139.6517,48952.0
2022-05-12 15:30:00,150.63,151.18,150.59,150.89,53078.0,139.6332,140.143,139.5961,139.8742,53078.0
2022-05-12 15:35:00,150.88,151.14,150.78,150.98,90476.0,139.8649,140.1059,139.7722,139.9576,90476.0
2022-05-12 15:40:00,151.0,151.27,150.92,151.14,148776.0,139.9761,140.2264,139.902,140.1059,148776.0
2022-05-12 15:45:00,151.13,151.24,150.99,151.04,316415.0,140.0967,140.1986,139.9669,140.0132,316415.0
2022-05-12 15:50:00,151.07,151.68,151.07,151.26,377513.0,140.041,140.6065,140.041,140.2172,377513.0
2022-05-12 15:55:00,151.25,152.01,151.16,152.01,531526.0,140.2079,140.9124,140.1245,140.9124,531526.0
2022-05-13 09:30:00,152.58,152.58,151.6,151.88,180938.0,141.4408,141.4408,140.5323,140.7919,180938.0
2022-05-13 09:35:00,151.91,152.04,151.31,151.35,86728.0,140.8197,140.9402,140.2635,140.3006,86728.0
2022-05-13 09:40:00,151.27,151.45,150.42,150.7,105757.0,140.2264,140.3933,139.4385,139.698,105757.0
2022-05-13 09:45:00,150.72,151.03,150.67,150.71,53003.0,139.7166,140.004,139.6702,139.7073,53003.0
2022-05-13 09:50:00,150.71,151.07,150.56,151.05,117889.0,139.7073,140.041,139.5683,140.0225,117889.0
2022-05-13 09:55:00,151.02,151.74,150.87,151.53,65745.0,139.9947,140.6621,139.8556,140.4674,65745.0
2022-05-13 10:00:00,151.55,151.84,151.27,151.84,38636.0,140.486,140.7548,140.2264,140.7548,38636.0
2022-05-13 10:05:00,151.83,151.83,151.34,151.4,68841.0,140.7455,140.7455,140.2913,140.3469,68841.0
2022-05-13 10:10:00,151.41,151.75,151.32,151.62,60496.0,140.3562,140.6714,140.2728,140.5509,60496.0
2022-05-13 10:15:00,151.67,151.97,151.59,151.96,46419.0,140.5972,140.8753,140.5231,140.8661,46419.0
2022-05-13 10:20:00,151.93,152.16,151.86,151.98,41875.0,140.8382,141.0515,140.7734,140.8846,41875.0
2022-05-13 10:25:00,151.99,152.11,151.85,152.0,31201.0,140.8939,141.0051,140.7641,140.9031,31201.0
2022-05-13 10:30:00,151.99,152.18,151.9,151.91,35240.0,140.8939,141.07,140.8104,140.8197,35240.0
2022-05-13 10:35:00,151.91,152.22,151.9,152.01,44326.0,140.8197,141.1071,140.8104,140.9124,44326.0
2022-05-13 10:40:00,151.99,152.06,151.92,152.0,57006.0,140.8939,140.9588,140.829,140.9031,57006.0
2022-05-13 10:45:00,152.0,152.48,152.0,152.31,56295.0,140.9031,141.3481,140.9031,141.1905,56295.0
2022-05-13 10:50:00,152.3,152.58,152.17,152.52,92188.0,141.1812,141.4408,141.0607,141.3852,92188.0
2022-05-13 10:55:00,152.54,152.56,152.4,152.52,26074.0,141.4037,141.4223,141.2739,141.3852,26074.0
2022-05-13 11:00:00,152.5,152.72,152.41,152.53,21246.0,141.3666,141.5706,141.2832,141.3944,21246.0
2022-05-13 11:05:00,152.5,152.63,152.32,152.44,16592.0,141.3666,141.4871,141.1998,141.311,16592.0
2022-05-13 11:10:00,152.44,152.47,152.25,152.36,26851.0,141.311,141.3388,141.1349,141.2369,26851.0
2022-05-13 11:15:00,152.33,152.51,152.28,152.38,23991.0,141.209,141.3759,141.1627,141.2554,23991.0
2022-05-13 11:20:00,152.38,152.58,152.35,152.47,18037.0,141.2554,141.4408,141.2276,141.3388,18037.0
2022-05-13 11:25:00,152.46,152.58,152.39,152.5,33702.0,141.3296,141.4408,141.2647,141.3666,33702.0
2022-05-13 11:30:00,152.49,152.78,152.44,152.73,29942.0,141.3574,141.6262,141.311,141.5798,29942.0
2022-05-13 11:35:00,152.73,152.84,152.65,152.78,32897.0,141.5798,141.6818,141.5057,141.6262,32897.0
2022-05-13 11:40:00,152.78,152.8,152.3,152.39,29480.0,141.6262,141.6447,141.1812,141.2647,29480.0
2022-05-13 11:45:00,152.38,152.38,151.97,151.99,19534.0,141.2554,141.2554,140.8753,140.8939,19534.0
2022-05-13 11:50:00,152.0,152.22,151.95,152.19,22405.0,140.9031,141.1071,140.8568,141.0793,22405.0
2022-05-13 11:55:00,152.19,152.46,152.19,152.42,48431.0,141.0793,141.3296,141.0793,141.2925,48431.0
2022-05-13 12:00:00,152.36,152.43,152.31,152.37,22687.0,141.2369,141.3017,141.1905,141.2461,22687.0
2022-05-13 12:05:00,152.36,152.69,152.36,152.66,21851.0,141.2369,141.5428,141.2369,141.515,21851.0
2022-05-13 12:10:00,152.65,152.66,152.5,152.59,21988.0,141.5057,141.515,141.3666,141.4501,21988.0
2022-05-13 12:15:00,152.59,152.59,152.38,152.4,18665.0,141.4501,141.4501,141.2554,141.2739,18665.0
2022-05-13 12:20:00,152.39,152.45,152.08,152.12,24801.0,141.2647,141.3203,140.9773,141.0144,24801.0
2022-05-13 12:25:00,152.09,152.21,152.0,152.2,29064.0,140.9866,141.0978,140.9031,141.0885,29064.0
2022-05-13 12:30:00,152.22,152.39,152.17,152.17,17717.0,141.1071,141.2647,141.0607,141.0607,17717.0
2022-05-13 12:35:00,152.17,152.28,152.11,152.13,14312.0,141.0607,141.1627,141.0051,141.0236,14312.0
2022-05-13 12:40:00,152.13,152.27,152.1,152.18,13707.0,141.0236,141.1534,140.9958,141.07,13707.0
2022-05-13 12:45:00,152.15,152.26,152.11,152.2,19015.0,141.0422,141.1442,141.0051,141.0885,19015.0
2022-05-13 12:50:00,152.19,152.28,152.11,152.16,21277.0,141.0793,141.1627,141.0051,141.0515,21277.0
2022-05-13 12:55:00,152.19,152.29,152.13,152.17,20762.0,141.0793,141.172,141.0236,141.0607,20762.0
2022-05-13 13:00:00,152.18,152.21,152.04,152.05,37982.0,141.07,141.0978,140.9402,140.9495,37982.0
2022-05-13 13:05:00,152.03,152.09,151.95,152.02,15728.0,140.9309,140.9866,140.8568,140.9217,15728.0
2022-05-13 13:10:00,151.99,152.22,151.97,152.18,28248.0,140.8939,141.1071,140.8753,141.07,28248.0
2022-05-13 13:15:00,152.13,152.21,152.04,152.2,18017.0,141.0236,141.0978,140.9402,141.0885,18017.0
2022-05-13 13:20:00,152.2,152.23,152.07,152.1,12034.0,141.0885,141.1163,140.968,140.9958,12034.0
2022-05-13 13:25:00,152.08,152.09,151.79,151.79,22226.0,140.9773,140.9866,140.7085,140.7085,22226.0
2022-05-13 13:30:00,151.82,152.03,151.82,152.03,15901.0,140.7363,140.9309,140.7363,140.9309,15901.0
2022-05-13 13:35:00,152.03,152.09,151.84,151.86,47754.0,140.9309,140.9866,140.7548,140.7734,47754.0
2022-05-13 13:40:00,151.85,151.88,151.65,151.71,26701.0,140.7641,140.7919,140.5787,140.6343,26701.0
2022-05-13 13:45:00,151.7,151.97,151.68,151.96,21370.0,140.625,140.8753,140.6065,140.8661,21370.0
2022-05-13 13:50:00,151.91,152.07,151.91,152.0,23017.0,140.8197,140.968,140.8197,140.9031,23017.0
2022-05-13 13:55:00,152.0,152.05,151.88,151.95,22783.0,140.9031,140.9495,140.7919,140.8568,22783.0
2022-05-13 14:00:00,151.94,151.94,151.5,151.61,29145.0,140.8475,140.8475,140.4396,140.5416,29145.0
2022-05-13 14:05:00,151.58,151.67,151.49,151.65,37300.0,140.5138,140.5972,140.4304,140.5787,37300.0
2022-05-13 14:10:00,151.65,151.78,151.51,151.53,19114.0,140.5787,140.6992,140.4489,140.4674,19114.0
2022-05-13 14:15:00,151.53,151.72,151.51,151.72,15282.0,140.4674,140.6436,140.4489,140.6436,15282.0
2022-05-13 14:20:00,151.72,151.84,151.68,151.8,32775.0,140.6436,140.7548,140.6065,140.7177,32775.0
2022-05-13 14:25:00,151.81,151.82,151.68,151.77,11663.0,140.727,140.7363,140.6065,140.6899,11663.0
2022-05-13 14:30:00,151.75,152.09,151.74,152.01,16903.0,140.6714,140.9866,140.6621,140.9124,16903.0
2022-05-13 14:35:00,151.99,152.09,151.95,152.0,15721.0,140.8939,140.9866,140.8568,140.9031,15721.0
2022-05-13 14:40:00,151.99,152.12,151.98,152.06,14580.0,140.8939,141.0144,140.8846,140.9588,14580.0
2022-05-13 14:45:00,152.07,152.08,151.9,152.0,21766.0,140.968,140.9773,140.8104,140.9031,21766.0
2022-05-13 14:50:00,151.99,152.32,151.99,152.31,18909.0,140.8939,141.1998,140.8939,141.1905,18909.0
2022-05-13 14:55:00,152.3,152.54,152.27,152.48,22642.0,141.1812,141.4037,141.1534,141.3481,22642.0
2022-05-13 15:00:00,152.51,152.66,152.48,152.59,28889.0,141.3759,141.515,141.3481,141.4501,28889.0
2022-05-13 15:05:00,152.58,152.87,152.58,152.82,26027.0,141.4408,141.7096,141.4408,141.6633,26027.0
2022-05-13 15:10:00,152.83,152.92,152.8,152.89,31048.0,141.6725,141.756,141.6447,141.7282,31048.0
2022-05-13 15:15:00,152.87,153.01,152.83,152.89,32817.0,141.7096,141.8394,141.6725,141.7282,32817.0
2022-05-13 15:20:00,152.9,153.02,152.82,152.97,43296.0,141.7374,141.8487,141.6633,141.8023,43296.0
2022-05-13 15:25:00,152.97,153.3,152.93,153.25,47626.0,141.8023,142.1082,141.7652,142.0619,47626.0
2022-05-13 15:30:00,153.25,153.34,153.05,153.14,51653.0,142.0619,142.1453,141.8765,141.9599,51653.0
2022-05-13 15:35:00,153.14,153.37,152.95,153.26,56397.0,141.9599,142.1731,141.7838,142.0711,56397.0
2022-05-13 15:40:00,153.24,153.56,153.21,153.51,63344.0,142.0526,142.3492,142.0248,142.3029,63344.0
2022-05-13 15:45:00,153.5,153.68,153.31,153.5,84458.0,142.2936,142.4605,142.1175,142.2936,84458.0
2022-05-13 15:50:00,153.52,153.63,153.19,153.57,128861.0,142.3122,142.4141,142.0063,142.3585,128861.0
2022-05-13 15:55:00,153.57,153.73,153.47,153.62,254891.0,142.3585,142.5068,142.2658,142.4049,254891.0
2022-05-16 09:30:00,153.47,153.79,153.09,153.79,232974.0,142.2658,142.5625,141.9136,142.5625,232974.0
2022-05-16 09:35:00,153.67,153.68,152.7,152.85,51923.0,142.4512,142.4605,141.552,141.6911,51923.0
2022-05-16 09:40:00,152.82,152.82,152.11,152.34,70069.0,141.6633,141.6633,141.0051,141.2183,70069.0
2022-05-16 09:45:00,152.35,152.81,152.21,152.7,51058.0,141.2276,141.654,141.0978,141.552,51058.0
2022-05-16 09:50:00,152.69,152.73,152.2,152.36,39707.0,141.5428,141.5798,141.0885,141.2369,39707.0
2022-05-16 09:55:00,152.37,152.57,152.3,152.41,34962.0,141.2461,141.4315,141.1812,141.2832,34962.0
2022-05-16 10:00:00,152.47,152.65,152.28,152.47,63990.0,141.3388,141.5057,141.1627,141.3388,63990.0
2022-05-16 10:05:00,152.47,152.5,152.03,152.18,20901.0,141.3388,141.3666,140.9309,141.07,20901.0
2022-05-16 10:10:00,152.2,152.4,152.16,152.36,44281.0,141.0885,141.2739,141.0515,141.2369,44281.0
2022-05-16 10:15:00,152.33,152.4,152.13,152.3,62522.0,141.209,141.2739,141.0236,141.1812,62522.0
2022-05-16 10:20:00,152.3,152.47,152.21,152.32,59709.0,141.1812,141.3388,141.0978,141.1998,59709.0
2022-05-16 10:25:00,152.33,152.7,152.22,152.65,34916.0,141.209,141.552,141.1071,141.5057,34916.0
2022-05-16 10:30:00,152.65,152.91,152.65,152.87,27117.0,141.5057,141.7467,141.5057,141.7096,27117.0
2022-05-16 10:35:00,152.91,153.29,152.85,153.23,48006.0,141.7467,142.099,141.6911,142.0433,48006.0
2022-05-16 10:40:00,153.25,153.63,153.25,153.57,32083.0,142.0619,142.4141,142.0619,142.3585,32083.0
2022-05-16 10:45:00,153.54,153.64,153.29,153.38,23958.0,142.3307,142.4234,142.099,142.1824,23958.0
2022-05-16 10:50:00,153.35,153.61,153.32,153.55,25844.0,142.1546,142.3956,142.1268,142.34,25844.0
2022-05-16 10:55:00,153.57,153.88,153.5,153.78,28675.0,142.3585,142.6459,142.2936,142.5532,28675.0
2022-05-16 11:00:00,153.76,154.02,153.66,153.79,33478.0,142.5346,142.7757,142.4419,142.5625,33478.0
2022-05-16 11:05:00,153.82,153.87,153.63,153.86,43519.0,142.5903,142.6366,142.4141,142.6273,43519.0
2022-05-16 11:10:00,153.88,153.91,153.76,153.81,22866.0,142.6459,142.6737,142.5346,142.581,22866.0
2022-05-16 11:15:00,153.77,153.92,153.72,153.78,29006.0,142.5439,142.683,142.4976,142.5532,29006.0
2022-05-16 11:20:00,153.76,153.92,153.67,153.9,21237.0,142.5346,142.683,142.4512,142.6644,21237.0
2022-05-16 11:25:00,153.88,154.06,153.88,153.98,25768.0,142.6459,142.8127,142.6459,142.7386,25768.0
2022-05-16 11:30:00,153.99,153.99,153.77,153.9,29897.0,142.7479,142.7479,142.5439,142.6644,29897.0
2022-05-16 11:35:00,153.91,154.1,153.77,154.06,29104.0,142.6737,142.8498,142.5439,142.8127,29104.0
2022-05-16 11:40:00,154.08,154.25,153.99,154.23,27582.0,142.8313,142.9889,142.7479,142.9703,27582.0
2022-05-16 11:45:00,154.23,154.24,153.93,153.94,22705.0,142.9703,142.9796,142.6922,142.7015,22705.0
2022-05-16 11:50:00,153.97,154.24,153.9,154.17,27813.0,142.7293,142.9796,142.6644,142.9147,27813.0
2022-05-16 11:55:00,154.16,154.18,153.99,154.03,15105.0,142.9054,142.924,142.7479,142.7849,15105.0
2022-05-16 12:00:00,154.03,154.11,153.96,153.97,19075.0,142.7849,142.8591,142.72,142.7293,19075.0
2022-05-16 12:05:00,153.98,154.07,153.91,153.98,25948.0,142.7386,142.822,142.6737,142.7386,25948.0
2022-05-16 12:10:00,153.98,154.02,153.94,153.98,26634.0,142.7386,142.7757,142.7015,142.7386,26634.0
2022-05-16 12:15:00,153.97,154.16,153.91,154.1,23141.0,142.7293,142.9054,142.6737,142.8498,23141.0
2022-05-16 12:20:00,154.1,154.23,154.1,154.17,27546.0,142.8498,142.9703,142.8498,142.9147,27546.0
2022-05-16 12:25:00,154.17,154.5,154.14,154.49,36179.0,142.9147,143.2206,142.8869,143.2114,36179.0
2022-05-16 12:30:00,154.48,154.58,154.39,154.54,14666.0,143.2021,143.2948,143.1187,143.2577,14666.0
2022-05-16 12:35:00,154.56,154.62,154.4,154.4,26417.0,143.2762,143.3319,143.1279,143.1279,26417.0
2022-05-16 12:40:00,154.39,154.41,154.29,154.33,18753.0,143.1187,143.1372,143.026,143.063,18753.0
2022-05-16 12:45:00,154.31,154.47,154.25,154.42,13698.0,143.0445,143.1928,142.9889,143.1465,13698.0
2022-05-16 12:50:00,154.42,154.42,154.26,154.3,29350.0,143.1465,143.1465,142.9981,143.0352,29350.0
2022-05-16 12:55:00,154.29,154.51,154.29,154.49,39803.0,143.026,143.2299,143.026,143.2114,39803.0
2022-05-16 13:00:00,154.49,154.55,154.45,154.5,25491.0,143.2114,143.267,143.1743,143.2206,25491.0
2022-05-16 13:05:00,154.49,154.69,154.48,154.63,29009.0,143.2114,143.3968,143.2021,143.3411,29009.0
2022-05-16 13:10:00,154.6,154.71,154.55,154.7,27394.0,143.3133,143.4153,143.267,143.406,27394.0
2022-05-16 13:15:00,154.68,154.83,154.66,154.72,36698.0,143.3875,143.5265,143.3689,143.4246,36698.0
2022-05-16 13:20:00,154.73,154.92,154.72,154.86,29716.0,143.4338,143.61,143.4246,143.5543,29716.0
2022-05-16 13:25:00,154.86,155.26,154.84,155.26,65254.0,143.5543,143.9251,143.5358,143.9251,65254.0
2022-05-16 13:30:00,155.27,155.41,155.22,155.35,61936.0,143.9344,144.0642,143.8881,144.0086,61936.0
2022-05-16 13:35:00,155.36,155.43,155.17,155.24,41553.0,144.0178,144.0827,143.8417,143.9066,41553.0
2022-05-16 13:40:00,155.24,155.4,155.19,155.29,34631.0,143.9066,144.0549,143.8602,143.9529,34631.0
2022-05-16 13:45:00,155.32,155.37,155.16,155.2,22614.0,143.9808,144.0271,143.8324,143.8695,22614.0
2022-05-16 13:50:00,155.21,155.54,155.19,155.31,67869.0,143.8788,144.1847,143.8602,143.9715,67869.0
2022-05-16 13:55:00,155.29,155.49,155.27,155.32,33115.0,143.9529,144.1383,143.9344,143.9808,33115.0
2022-05-16 14:00:00,155.37,155.49,155.29,155.43,35990.0,144.0271,144.1383,143.9529,144.0827,35990.0
2022-05-16 14:05:00,155.44,155.58,155.4,155.42,36301.0,144.092,144.2218,144.0549,144.0735,36301.0
2022-05-16 14:10:00,155.4,155.48,155.29,155.35,29705.0,144.0549,144.1291,143.9529,144.0086,29705.0
2022-05-16 14:15:00,155.37,155.57,155.35,155.55,38515.0,144.0271,144.2125,144.0086,144.194,38515.0
2022-05-16 14:20:00,155.58,155.73,155.56,155.68,47508.0,144.2218,144.3608,144.2032,144.3145,47508.0
2022-05-16 14:25:00,155.69,155.77,155.56,155.73,24895.0,144.3237,144.3979,144.2032,144.3608,24895.0
2022-05-16 14:30:00,155.75,155.87,155.75,155.75,30336.0,144.3794,144.4906,144.3794,144.3794,30336.0
2022-05-16 14:35:00,155.74,155.83,155.73,155.79,30725.0,144.3701,144.4535,144.3608,144.4164,30725.0
2022-05-16 14:40:00,155.8,155.82,155.5,155.57,64948.0,144.4257,144.4443,144.1476,144.2125,64948.0
2022-05-16 14:45:00,155.57,155.62,155.46,155.58,22410.0,144.2125,144.2589,144.1105,144.2218,22410.0
2022-05-16 14:50:00,155.56,155.67,155.56,155.63,23879.0,144.2032,144.3052,144.2032,144.2681,23879.0
2022-05-16 14:55:00,155.64,155.73,155.57,155.65,23503.0,144.2774,144.3608,144.2125,144.2867,23503.0
2022-05-16 15:00:00,155.65,155.84,155.64,155.84,43585.0,144.2867,144.4628,144.2774,144.4628,43585.0
2022-05-16 15:05:00,155.83,155.9,155.69,155.74,38147.0,144.4535,144.5184,144.3237,144.3701,38147.0
2022-05-16 15:10:00,155.75,155.79,155.55,155.59,34846.0,144.3794,144.4164,144.194,144.231,34846.0
2022-05-16 15:15:00,155.57,155.67,155.39,155.56,54308.0,144.2125,144.3052,144.0456,144.2032,54308.0
2022-05-16 15:20:00,155.54,155.55,155.19,155.27,52795.0,144.1847,144.194,143.8602,143.9344,52795.0
2022-05-16 15:25:00,155.29,155.37,155.2,155.21,47228.0,143.9529,144.0271,143.8695,143.8788,47228.0
2022-05-16 15:30:00,155.22,155.29,155.04,155.1,46008.0,143.8881,143.9529,143.7212,143.7768,46008.0
2022-05-16 15:35:00,155.05,155.21,154.94,155.14,85544.0,143.7305,143.8788,143.6285,143.8139,85544.0
2022-05-16 15:40:00,155.15,155.22,154.97,155.07,59440.0,143.8232,143.8881,143.6563,143.749,59440.0
2022-05-16 15:45:00,155.06,155.16,154.96,155.03,83563.0,143.7397,143.8324,143.647,143.7119,83563.0
2022-05-16 15:50:00,155.02,155.27,154.99,155.12,131442.0,143.7027,143.9344,143.6748,143.7954,131442.0
2022-05-16 15:55:00,155.13,155.18,154.86,155.12,243607.0,143.8046,143.851,143.5543,143.7954,243607.0
2022-05-17 09:30:00,155.13,155.22,153.07,153.31,283215.0,143.8046,143.8881,141.895,142.1175,283215.0
2022-05-17 09:35:00,153.35,154.04,153.35,153.97,78154.0,142.1546,142.7942,142.1546,142.7293,78154.0
2022-05-17 09:40:00,153.93,154.3,153.73,153.96,101245.0,142.6922,143.0352,142.5068,142.72,101245.0
2022-05-17 09:45:00,154.0,154.16,153.8,154.16,44945.0,142.7571,142.9054,142.5717,142.9054,44945.0
2022-05-17 09:50:00,154.19,154.32,153.91,154.06,54807.0,142.9333,143.0538,142.6737,142.8127,54807.0
2022-05-17 09:55:00,154.08,154.75,153.99,154.74,74174.0,142.8313,143.4524,142.7479,143.4431,74174.0
2022-05-17 10:00:00,154.74,155.08,154.72,154.9,77338.0,143.4431,143.7583,143.4246,143.5914,77338.0
2022-05-17 10:05:00,154.9,154.98,154.6,154.83,39865.0,143.5914,143.6656,143.3133,143.5265,39865.0
2022-05-17 10:10:00,154.84,155.5,154.84,155.47,46213.0,143.5358,144.1476,143.5358,144.1198,46213.0
2022-05-17 10:15:00,155.48,155.9,155.48,155.63,99921.0,144.1291,144.5184,144.1291,144.2681,99921.0
2022-05-17 10:20:00,155.63,156.24,155.62,155.98,61924.0,144.2681,144.8336,144.2589,144.5926,61924.0
2022-05-17 10:25:00,155.96,156.44,155.96,156.2,62187.0,144.574,145.019,144.574,144.7965,62187.0
2022-05-17 10:30:00,156.21,156.36,156.02,156.13,23720.0,144.8058,144.9448,144.6297,144.7316,23720.0
2022-05-17 10:35:00,156.14,156.61,156.13,156.51,41024.0,144.7409,145.1766,144.7316,145.0839,41024.0
2022-05-17 10:40:00,156.5,156.66,156.33,156.45,39049.0,145.0746,145.2229,144.917,145.0283,39049.0
2022-05-17 10:45:00,156.43,156.64,156.24,156.58,43007.0,145.0097,145.2044,144.8336,145.1488,43007.0
2022-05-17 10:50:00,156.55,156.63,156.36,156.61,37294.0,145.121,145.1951,144.9448,145.1766,37294.0
2022-05-17 10:55:00,156.61,156.74,156.6,156.68,37983.0,145.1766,145.2971,145.1673,145.2415,37983.0
2022-05-17 11:00:00,156.68,156.75,156.62,156.68,37938.0,145.2415,145.3064,145.1858,145.2415,37938.0
2022-05-17 11:05:00,156.67,156.68,156.31,156.44,39705.0,145.2322,145.2415,144.8985,145.019,39705.0
2022-05-17 11:10:00,156.44,156.44,156.21,156.29,30783.0,145.019,145.019,144.8058,144.8799,30783.0
2022-05-17 11:15:00,156.28,156.28,155.99,156.04,35540.0,144.8707,144.8707,144.6018,144.6482,35540.0
2022-05-17 11:20:00,156.02,156.08,155.98,156.05,22964.0,144.6297,144.6853,144.5926,144.6575,22964.0
2022-05-17 11:25:00,156.05,156.18,156.0,156.13,21619.0,144.6575,144.778,144.6111,144.7316,21619.0
2022-05-17 11:30:00,156.1,156.24,155.85,155.85,37317.0,144.7038,144.8336,144.4721,144.4721,37317.0
2022-05-17 11:35:00,155.87,155.88,155.64,155.76,21428.0,144.4906,144.4999,144.2774,144.3886,21428.0
2022-05-17 11:40:00,155.72,155.77,155.51,155.53,31707.0,144.3516,144.3979,144.1569,144.1754,31707.0
2022-05-17 11:45:00,155.55,155.57,155.29,155.4,17309.0,144.194,144.2125,143.9529,144.0549,17309.0
2022-05-17 11:50:00,155.41,155.51,155.26,155.45,41397.0,144.0642,144.1569,143.9251,144.1013,41397.0
2022-05-17 11:55:00,155.47,155.49,155.26,155.33,16846.0,144.1198,144.1383,143.9251,143.99,16846.0
2022-05-17 12:00:00,155.33,155.42,155.22,155.34,27467.0,143.99,144.0735,143.8881,143.9993,27467.0
2022-05-17 12:05:00,155.3,155.45,155.14,155.39,21503.0,143.9622,144.1013,143.8139,144.0456,21503.0
2022-05-17 12:10:00,155.39,155.56,155.24,155.45,24208.0,144.0456,144.2032,143.9066,144.1013,24208.0
2022-05-17 12:15:00,155.48,155.62,155.47,155.56,29671.0,144.1291,144.2589,144.1198,144.2032,29671.0
2022-05-17 12:20:00,155.58,155.64,155.48,155.58,26684.0,144.2218,144.2774,144.1291,144.2218,26684.0
2022-05-17 12:25:00,155.59,155.75,155.54,155.65,11915.0,144.231,144.3794,144.1847,144.2867,11915.0
2022-05-17 12:30:00,155.66,155.73,155.55,155.59,16012.0,144.2959,144.3608,144.194,144.231,16012.0
2022-05-17 12:35:00,155.58,155.67,155.55,155.63,15430.0,144.2218,144.3052,144.194,144.2681,15430.0
2022-05-17 12:40:00,155.61,155.7,155.54,155.6,18504.0,144.2496,144.333,144.1847,144.2403,18504.0
2022-05-17 12:45:00,155.62,155.88,155.61,155.86,17958.0,144.2589,144.4999,144.2496,144.4813,17958.0
2022-05-17 12:50:00,155.85,155.86,155.71,155.72,14132.0,144.4721,144.4813,144.3423,144.3516,14132.0
2022-05-17 12:55:00,155.72,155.94,155.72,155.88,17150.0,144.3516,144.5555,144.3516,144.4999,17150.0
2022-05-17 13:00:00,155.89,155.89,155.65,155.76,15693.0,144.5091,144.5091,144.2867,144.3886,15693.0
2022-05-17 13:05:00,155.74,155.85,155.74,155.84,22152.0,144.3701,144.4721,144.3701,144.4628,22152.0
2022-05-17 13:10:00,155.82,155.88,155.74,155.78,29590.0,144.4443,144.4999,144.3701,144.4072,29590.0
2022-05-17 13:15:00,155.82,155.82,155.64,155.67,23102.0,144.4443,144.4443,144.2774,144.3052,23102.0
2022-05-17 13:20:00,155.69,155.71,155.52,155.55,15477.0,144.3237,144.3423,144.1662,144.194,15477.0
2022-05-17 13:25:00,155.55,155.84,155.53,155.8,41466.0,144.194,144.4628,144.1754,144.4257,41466.0
2022-05-17 13:30:00,155.81,155.9,155.6,155.61,21249.0,144.435,144.5184,144.2403,144.2496,21249.0
2022-05-17 13:35:00,155.64,155.7,155.58,155.67,25230.0,144.2774,144.333,144.2218,144.3052,25230.0
2022-05-17 13:40:00,155.67,155.77,155.67,155.72,11509.0,144.3052,144.3979,144.3052,144.3516,11509.0
2022-05-17 13:45:00,155.7,155.7,155.59,155.64,12686.0,144.333,144.333,144.231,144.2774,12686.0
2022-05-17 13:50:00,155.64,155.65,155.53,155.55,13852.0,144.2774,144.2867,144.1754,144.194,13852.0
2022-05-17 13:55:00,155.56,155.6,155.33,155.33,31101.0,144.2032,144.2403,143.99,143.99,31101.0
2022-05-17 14:00:00,155.37,155.4,155.2,155.24,23697.0,144.0271,144.0549,143.8695,143.9066,23697.0
2022-05-17 14:05:00,155.26,155.33,155.16,155.23,44925.0,143.9251,143.99,143.8324,143.8973,44925.0
2022-05-17 14:10:00,155.22,155.23,154.83,154.85,58043.0,143.8881,143.8973,143.5265,143.5451,58043.0
2022-05-17 14:15:00,154.87,154.88,154.71,154.76,43248.0,143.5636,143.5729,143.4153,143.4616,43248.0
2022-05-17 14:20:00,154.76,154.76,154.37,154.48,40715.0,143.4616,143.4616,143.1001,143.2021,40715.0
2022-05-17 14:25:00,154.46,154.54,154.26,154.26,49831.0,143.1835,143.2577,142.9981,142.9981,49831.0
2022-05-17 14:30:00,154.25,154.43,154.13,154.14,56323.0,142.9889,143.1557,142.8776,142.8869,56323.0
2022-05-17 14:35:00,154.12,154.3,153.98,154.26,80360.0,142.8684,143.0352,142.7386,142.9981,80360.0
2022-05-17 14:40:00,154.26,154.49,154.18,154.46,37961.0,142.9981,143.2114,142.924,143.1835,37961.0
2022-05-17 14:45:00,154.48,154.62,154.4,154.6,42459.0,143.2021,143.3319,143.1279,143.3133,42459.0
2022-05-17 14:50:00,154.59,154.69,154.52,154.53,32165.0,143.3041,143.3968,143.2392,143.2484,32165.0
2022-05-17 14:55:00,154.53,154.74,154.45,154.63,42499.0,143.2484,143.4431,143.1743,143.3411,42499.0
2022-05-17 15:00:00,154.64,154.8,154.48,154.49,46319.0,143.3504,143.4987,143.2021,143.2114,46319.0
2022-05-17 15:05:00,154.49,154.69,154.4,154.49,75828.0,143.2114,143.3968,143.1279,143.2114,75828.0
2022-05-17 15:10:00,154.48,154.53,154.27,154.32,45505.0,143.2021,143.2484,143.0074,143.0538,45505.0
2022-05-17 15:15:00,154.32,154.43,154.29,154.36,62488.0,143.0538,143.1557,143.026,143.0908,62488.0
2022-05-17 15:20:00,154.36,154.43,154.26,154.36,57548.0,143.0908,143.1557,142.9981,143.0908,57548.0
2022-05-17 15:25:00,154.34,154.56,154.31,154.53,90863.0,143.0723,143.2762,143.0445,143.2484,90863.0
2022-05-17 15:30:00,154.52,154.56,154.25,154.32,79430.0,143.2392,143.2762,142.9889,143.0538,79430.0
2022-05-17 15:35:00,154.33,154.45,154.22,154.27,72822.0,143.063,143.1743,142.9611,143.0074,72822.0
2022-05-17 15:40:00,154.26,154.4,154.17,154.27,87416.0,142.9981,143.1279,142.9147,143.0074,87416.0
2022-05-17 15:45:00,154.26,154.33,154.11,154.16,175056.0,142.9981,143.063,142.8591,142.9054,175056.0
2022-05-17 15:50:00,154.15,154.49,154.15,154.41,144966.0,142.8962,143.2114,142.8962,143.1372,144966.0
2022-05-17 15:55:00,154.41,154.66,154.38,154.66,309815.0,143.1372,143.3689,143.1094,143.3689,309815.0
2022-05-18 09:30:00,154.67,154.76,153.86,154.04,191457.0,143.3782,143.4616,142.6273,142.7942,191457.0
2022-05-18 09:35:00,154.02,154.02,152.55,152.57,88069.0,142.7757,142.7757,141.413,141.4315,88069.0
2022-05-18 09:40:00,152.56,152.7,151.75,151.8,91143.0,141.4223,141.552,140.6714,140.7177,91143.0
2022-05-18 09:45:00,151.8,151.95,151.44,151.65,50545.0,140.7177,140.8568,140.384,140.5787,50545.0
2022-05-18 09:50:00,151.67,151.88,150.93,151.08,50252.0,140.5972,140.7919,139.9113,140.0503,50252.0
2022-05-18 09:55:00,151.11,151.58,151.11,151.22,57671.0,140.0781,140.5138,140.0781,140.1801,57671.0
2022-05-18 10:00:00,151.35,151.38,150.45,150.49,47694.0,140.3006,140.3284,139.4663,139.5034,47694.0
2022-05-18 10:05:00,150.48,150.56,150.04,150.2,55911.0,139.4941,139.5683,139.0862,139.2345,55911.0
2022-05-18 10:10:00,150.16,150.64,150.13,150.64,35172.0,139.1975,139.6424,139.1697,139.6424,35172.0
2022-05-18 10:15:00,150.65,150.78,150.49,150.69,50048.0,139.6517,139.7722,139.5034,139.6888,50048.0
2022-05-18 10:20:00,150.68,151.12,150.66,151.06,117897.0,139.6795,140.0874,139.661,140.0318,117897.0
2022-05-18 10:25:00,151.15,151.23,150.92,151.0,42129.0,140.1152,140.1893,139.902,139.9761,42129.0
2022-05-18 10:30:00,150.98,151.11,150.82,150.87,49529.0,139.9576,140.0781,139.8093,139.8556,49529.0
2022-05-18 10:35:00,150.9,151.16,150.8,151.07,32596.0,139.8834,140.1245,139.7907,140.041,32596.0
2022-05-18 10:40:00,151.06,151.08,150.81,150.81,78458.0,140.0318,140.0503,139.8,139.8,78458.0
2022-05-18 10:45:00,150.8,150.86,150.38,150.4,44343.0,139.7907,139.8464,139.4014,139.4199,44343.0
2022-05-18 10:50:00,150.42,150.5,150.32,150.42,53270.0,139.4385,139.5126,139.3458,139.4385,53270.0
2022-05-18 10:55:00,150.4,150.4,149.96,150.06,77781.0,139.4199,139.4199,139.0121,139.1048,77781.0
2022-05-18 11:00:00,150.04,150.1,149.82,149.96,41260.0,139.0862,139.1418,138.8823,139.0121,41260.0
2022-05-18 11:05:00,149.94,150.04,149.83,149.88,60997.0,138.9935,139.0862,138.8916,138.9379,60997.0
2022-05-18 11:10:00,149.88,150.03,149.81,149.98,48437.0,138.9379,139.077,138.873,139.0306,48437.0
2022-05-18 11:15:00,149.98,149.99,149.32,149.52,80014.0,139.0306,139.0399,138.4188,138.6042,80014.0
2022-05-18 11:20:00,149.53,149.82,149.43,149.65,40390.0,138.6135,138.8823,138.5208,138.7247,40390.0
2022-05-18 11:25:00,149.73,149.86,149.58,149.86,55339.0,138.7989,138.9194,138.6598,138.9194,55339.0
2022-05-18 11:30:00,149.7,149.84,149.42,149.5,68425.0,138.771,138.9008,138.5115,138.5856,68425.0
2022-05-18 11:35:00,149.51,149.52,148.82,148.82,91833.0,138.5949,138.6042,137.9553,137.9553,91833.0
2022-05-18 11:40:00,148.82,148.92,148.58,148.76,82010.0,137.9553,138.048,137.7328,137.8997,82010.0
2022-05-18 11:45:00,148.75,148.8,148.5,148.63,47548.0,137.8904,137.9368,137.6587,137.7792,47548.0
2022-05-18 11:50:00,148.63,148.9,148.57,148.69,47791.0,137.7792,138.0295,137.7235,137.8348,47791.0
2022-05-18 11:55:00,148.74,149.02,148.7,148.87,50138.0,137.8811,138.1407,137.8441,138.0016,50138.0
2022-05-18 12:00:00,148.87,149.1,148.85,148.95,41224.0,138.0016,138.2149,137.9831,138.0758,41224.0
2022-05-18 12:05:00,148.95,148.95,148.45,148.64,72495.0,138.0758,138.0758,137.6123,137.7884,72495.0
2022-05-18 12:10:00,148.62,148.73,148.5,148.51,50659.0,137.7699,137.8719,137.6587,137.6679,50659.0
2022-05-18 12:15:00,148.47,148.58,148.23,148.24,44344.0,137.6308,137.7328,137.4084,137.4176,44344.0
2022-05-18 12:20:00,148.22,148.44,148.03,148.05,73298.0,137.3991,137.603,137.223,137.2415,73298.0
2022-05-18 12:25:00,148.05,148.14,147.91,148.03,68993.0,137.2415,137.3249,137.1117,137.223,68993.0
2022-05-18 12:30:00,148.02,148.19,148.01,148.05,50449.0,137.2137,137.3713,137.2044,137.2415,50449.0
2022-05-18 12:35:00,148.05,148.14,147.92,148.01,36960.0,137.2415,137.3249,137.121,137.2044,36960.0
2022-05-18 12:40:00,148.03,148.04,147.74,147.75,30236.0,137.223,137.2322,136.9541,136.9634,30236.0
2022-05-18 12:45:00,147.78,148.06,147.78,147.89,40501.0,136.9912,137.2508,136.9912,137.0932,40501.0
2022-05-18 12:50:00,147.91,147.91,147.55,147.69,33624.0,137.1117,137.1117,136.778,136.9078,33624.0
2022-05-18 12:55:00,147.69,147.81,147.59,147.67,53975.0,136.9078,137.019,136.8151,136.8892,53975.0
2022-05-18 13:00:00,147.65,147.65,147.21,147.35,62037.0,136.8707,136.8707,136.4628,136.5926,62037.0
2022-05-18 13:05:00,147.34,147.34,147.06,147.1,39470.0,136.5833,136.5833,136.3238,136.3609,39470.0
2022-05-18 13:10:00,147.09,147.16,146.85,146.87,68279.0,136.3516,136.4165,136.1291,136.1477,68279.0
2022-05-18 13:15:00,146.87,146.91,146.4,146.4,68409.0,136.1477,136.1847,135.712,135.712,68409.0
2022-05-18 13:20:00,146.43,146.63,146.21,146.28,174400.0,135.7398,135.9252,135.5358,135.6007,174400.0
2022-05-18 13:25:00,146.29,146.39,146.22,146.27,65504.0,135.61,135.7027,135.5451,135.5915,65504.0
2022-05-18 13:30:00,146.28,146.33,146.14,146.31,61471.0,135.6007,135.6471,135.4709,135.6285,61471.0
2022-05-18 13:35:00,146.31,146.51,146.25,146.33,60136.0,135.6285,135.8139,135.5729,135.6471,60136.0
2022-05-18 13:40:00,146.33,146.33,145.76,145.89,51639.0,135.6471,135.6471,135.1187,135.2392,51639.0
2022-05-18 13:45:00,145.92,146.06,145.68,145.69,47431.0,135.267,135.3968,135.0445,135.0538,47431.0
2022-05-18 13:50:00,145.69,145.78,145.45,145.56,55180.0,135.0538,135.1372,134.8313,134.9333,55180.0
2022-05-18 13:55:00,145.55,145.57,145.4,145.5,57474.0,134.924,134.9426,134.785,134.8777,57474.0
2022-05-18 14:00:00,145.51,145.79,145.49,145.72,36970.0,134.8869,135.1465,134.8684,135.0816,36970.0
2022-05-18 14:05:00,145.72,145.74,145.54,145.72,40754.0,135.0816,135.1002,134.9148,135.0816,40754.0
2022-05-18 14:10:00,145.75,145.85,145.63,145.76,58131.0,135.1094,135.2021,134.9982,135.1187,58131.0
2022-05-18 14:15:00,145.77,146.06,145.68,145.98,78903.0,135.128,135.3968,135.0445,135.3226,78903.0
2022-05-18 14:20:00,145.95,146.08,145.87,146.0,41966.0,135.2948,135.4153,135.2207,135.3412,41966.0
2022-05-18 14:25:00,146.01,146.26,146.01,146.14,50267.0,135.3504,135.5822,135.3504,135.4709,50267.0
2022-05-18 14:30:00,146.14,146.32,146.05,146.24,51660.0,135.4709,135.6378,135.3875,135.5636,51660.0
2022-05-18 14:35:00,146.23,146.28,146.02,146.19,79802.0,135.5544,135.6007,135.3597,135.5173,79802.0
2022-05-18 14:40:00,146.2,146.28,146.07,146.13,57112.0,135.5266,135.6007,135.4061,135.4617,57112.0
2022-05-18 14:45:00,146.13,146.26,145.99,146.22,55444.0,135.4617,135.5822,135.3319,135.5451,55444.0
2022-05-18 14:50:00,146.21,146.37,146.13,146.15,48601.0,135.5358,135.6842,135.4617,135.4802,48601.0
2022-05-18 14:55:00,146.15,146.2,145.82,145.85,42371.0,135.4802,135.5266,135.1743,135.2021,42371.0
2022-05-18 15:00:00,145.81,145.88,145.61,145.62,33878.0,135.165,135.2299,134.9796,134.9889,33878.0
2022-05-18 15:05:00,145.59,145.74,145.53,145.61,48598.0,134.9611,135.1002,134.9055,134.9796,48598.0
2022-05-18 15:10:00,145.61,145.95,145.57,145.58,87453.0,134.9796,135.2948,134.9426,134.9518,87453.0
2022-05-18 15:15:00,145.59,145.71,145.53,145.64,44614.0,134.9611,135.0723,134.9055,135.0075,44614.0
2022-05-18 15:20:00,145.63,145.7,145.27,145.38,53800.0,134.9982,135.0631,134.6645,134.7664,53800.0
2022-05-18 15:25:00,145.38,145.41,145.18,145.33,93365.0,134.7664,134.7942,134.581,134.7201,93365.0
2022-05-18 15:30:00,145.33,145.33,144.84,145.02,157822.0,134.7201,134.7201,134.2659,134.4327,157822.0
2022-05-18 15:35:00,145.0,145.15,144.76,145.1,132757.0,134.4142,134.5532,134.1917,134.5069,132757.0
2022-05-18 15:40:00,145.1,145.15,144.68,144.83,144967.0,134.5069,134.5532,134.1175,134.2566,144967.0
2022-05-18 15:45:00,144.83,144.89,144.67,144.71,179556.0,134.2566,134.3122,134.1083,134.1453,179556.0
2022-05-18 15:50:00,144.69,144.9,144.59,144.65,248020.0,134.1268,134.3215,134.0341,134.0897,248020.0
2022-05-18 15:55:00,144.65,145.18,144.54,145.11,728665.0,134.0897,134.581,133.9878,134.5161,728665.0
2022-05-19 09:30:00,143.41,143.42,142.23,142.9,492582.0,132.9403,132.9495,131.8464,132.4675,492582.0
2022-05-19 09:35:00,142.95,143.25,141.13,141.23,194140.0,132.5138,132.7919,130.8267,130.9194,194140.0
2022-05-19 09:40:00,141.27,142.3,141.26,141.83,172396.0,130.9565,131.9113,130.9472,131.4756,172396.0
2022-05-19 09:45:00,141.84,142.13,141.35,141.45,103251.0,131.4849,131.7537,131.0306,131.1233,103251.0
2022-05-19 09:50:00,141.43,141.63,140.76,141.19,215787.0,131.1048,131.2902,130.4837,130.8823,215787.0
2022-05-19 09:55:00,141.22,142.21,140.77,142.21,221280.0,130.9101,131.8279,130.493,131.8279,221280.0
2022-05-19 10:00:00,142.12,142.66,141.97,142.15,98117.0,131.7444,132.245,131.6054,131.7722,98117.0
2022-05-19 10:05:00,142.14,142.16,141.78,142.15,62095.0,131.763,131.7815,131.4293,131.7722,62095.0
2022-05-19 10:10:00,142.12,142.4,142.11,142.16,66761.0,131.7444,132.004,131.7352,131.7815,66761.0
2022-05-19 10:15:00,142.19,142.42,142.16,142.25,89586.0,131.8093,132.0225,131.7815,131.8649,89586.0
2022-05-19 10:20:00,142.29,142.57,142.2,142.22,66384.0,131.902,132.1616,131.8186,131.8371,66384.0
2022-05-19 10:25:00,142.25,142.31,141.75,141.89,85152.0,131.8649,131.9206,131.4014,131.5312,85152.0
2022-05-19 10:30:00,141.85,141.9,141.46,141.51,52981.0,131.4941,131.5405,131.1326,131.179,52981.0
2022-05-19 10:35:00,141.5,141.54,141.05,141.2,95775.0,131.1697,131.2068,130.7525,130.8916,95775.0
2022-05-19 10:40:00,141.2,141.28,140.98,141.12,85449.0,130.8916,130.9658,130.6877,130.8174,85449.0
2022-05-19 10:45:00,141.05,141.4,140.84,140.94,72214.0,130.7525,131.077,130.5579,130.6506,72214.0
2022-05-19 10:50:00,140.93,141.04,140.6,140.87,92981.0,130.6413,130.7433,130.3354,130.5857,92981.0
2022-05-19 10:55:00,140.88,141.02,140.63,140.93,68198.0,130.595,130.7247,130.3632,130.6413,68198.0
2022-05-19 11:00:00,140.93,141.49,140.87,141.41,76237.0,130.6413,131.1604,130.5857,131.0863,76237.0
2022-05-19 11:05:00,141.4,141.48,141.0,141.33,70147.0,131.077,131.1512,130.7062,131.0121,70147.0
2022-05-19 11:10:00,141.27,141.48,140.85,140.9,62314.0,130.9565,131.1512,130.5671,130.6135,62314.0
2022-05-19 11:15:00,140.89,141.59,140.83,141.57,66574.0,130.6042,131.2531,130.5486,131.2346,66574.0
2022-05-19 11:20:00,141.59,142.0,141.44,141.9,68612.0,131.2531,131.6332,131.1141,131.5405,68612.0
2022-05-19 11:25:00,141.92,142.0,141.71,142.0,84397.0,131.559,131.6332,131.3644,131.6332,84397.0
2022-05-19 11:30:00,142.0,142.29,141.89,142.16,100723.0,131.6332,131.902,131.5312,131.7815,100723.0
2022-05-19 11:35:00,142.15,142.73,142.09,142.59,69313.0,131.7722,132.3099,131.7166,132.1801,69313.0
2022-05-19 11:40:00,142.56,142.91,142.43,142.43,62016.0,132.1523,132.4768,132.0318,132.0318,62016.0
2022-05-19 11:45:00,142.43,142.68,142.22,142.55,65174.0,132.0318,132.2635,131.8371,132.143,65174.0
2022-05-19 11:50:00,142.56,142.9,142.13,142.18,73430.0,132.1523,132.4675,131.7537,131.8001,73430.0
2022-05-19 11:55:00,142.16,142.28,142.0,142.26,55975.0,131.7815,131.8928,131.6332,131.8742,55975.0
2022-05-19 12:00:00,142.27,142.31,142.1,142.24,45165.0,131.8835,131.9206,131.7259,131.8557,45165.0
2022-05-19 12:05:00,142.25,142.38,142.07,142.14,55072.0,131.8649,131.9855,131.6981,131.763,55072.0
2022-05-19 12:10:00,142.15,142.29,142.12,142.17,33405.0,131.7722,131.902,131.7444,131.7908,33405.0
2022-05-19 12:15:00,142.17,142.42,141.97,142.04,48079.0,131.7908,132.0225,131.6054,131.6703,48079.0
2022-05-19 12:20:00,142.0,142.04,141.72,141.73,46607.0,131.6332,131.6703,131.3736,131.3829,46607.0
2022-05-19 12:25:00,141.72,141.74,141.56,141.67,47803.0,131.3736,131.3922,131.2253,131.3273,47803.0
2022-05-19 12:30:00,141.66,141.78,141.57,141.68,37450.0,131.318,131.4293,131.2346,131.3366,37450.0
2022-05-19 12:35:00,141.69,141.69,141.23,141.29,35366.0,131.3458,131.3458,130.9194,130.975,35366.0
2022-05-19 12:40:00,141.27,141.49,141.23,141.34,23355.0,130.9565,131.1604,130.9194,131.0214,23355.0
2022-05-19 12:45:00,141.34,141.38,141.05,141.11,32057.0,131.0214,131.0585,130.7525,130.8082,32057.0
2022-05-19 12:50:00,141.12,141.25,141.1,141.18,24554.0,130.8174,130.9379,130.7989,130.8731,24554.0
2022-05-19 12:55:00,141.16,141.3,141.11,141.26,38257.0,130.8545,130.9843,130.8082,130.9472,38257.0
2022-05-19 13:00:00,141.25,141.35,141.08,141.1,22453.0,130.9379,131.0306,130.7804,130.7989,22453.0
2022-05-19 13:05:00,141.16,141.3,141.05,141.19,23696.0,130.8545,130.9843,130.7525,130.8823,23696.0
2022-05-19 13:10:00,141.19,141.32,141.07,141.15,38768.0,130.8823,131.0028,130.7711,130.8452,38768.0
2022-05-19 13:15:00,141.15,141.24,141.06,141.2,34504.0,130.8452,130.9287,130.7618,130.8916,34504.0
2022-05-19 13:20:00,141.22,141.35,141.15,141.28,34934.0,130.9101,131.0306,130.8452,130.9658,34934.0
2022-05-19 13:25:00,141.26,141.34,141.12,141.16,42342.0,130.9472,131.0214,130.8174,130.8545,42342.0
2022-05-19 13:30:00,141.18,141.43,141.06,141.06,46063.0,130.8731,131.1048,130.7618,130.7618,46063.0
2022-05-19 13:35:00,141.06,141.26,141.02,141.26,44534.0,130.7618,130.9472,130.7247,130.9472,44534.0
2022-05-19 13:40:00,141.25,141.3,141.06,141.22,42865.0,130.9379,130.9843,130.7618,130.9101,42865.0
2022-05-19 13:45:00,141.2,141.22,140.82,140.83,39062.0,130.8916,130.9101,130.5393,130.5486,39062.0
2022-05-19 13:50:00,140.87,141.08,140.83,141.04,54686.0,130.5857,130.7804,130.5486,130.7433,54686.0
2022-05-19 13:55:00,141.06,141.39,140.96,141.27,62442.0,130.7618,131.0677,130.6691,130.9565,62442.0
2022-05-19 14:00:00,141.31,141.47,141.23,141.27,57410.0,130.9936,131.1419,130.9194,130.9565,57410.0
2022-05-19 14:05:00,141.23,141.31,141.1,141.31,44025.0,130.9194,130.9936,130.7989,130.9936,44025.0
2022-05-19 14:10:00,141.31,141.4,141.14,141.25,85456.0,130.9936,131.077,130.836,130.9379,85456.0
2022-05-19 14:15:00,141.2,141.39,141.04,141.08,58598.0,130.8916,131.0677,130.7433,130.7804,58598.0
2022-05-19 14:20:00,141.03,141.09,140.86,140.93,78218.0,130.734,130.7896,130.5764,130.6413,78218.0
2022-05-19 14:25:00,140.94,141.15,140.87,141.15,38956.0,130.6506,130.8452,130.5857,130.8452,38956.0
2022-05-19 14:30:00,141.16,141.59,141.11,141.53,58480.0,130.8545,131.2531,130.8082,131.1975,58480.0
2022-05-19 14:35:00,141.52,141.77,141.42,141.54,66005.0,131.1882,131.42,131.0955,131.2068,66005.0
2022-05-19 14:40:00,141.52,141.83,141.43,141.8,43626.0,131.1882,131.4756,131.1048,131.4478,43626.0
2022-05-19 14:45:00,141.84,142.0,141.84,142.0,69466.0,131.4849,131.6332,131.4849,131.6332,69466.0
2022-05-19 14:50:00,141.99,142.14,141.94,142.06,58516.0,131.6239,131.763,131.5776,131.6888,58516.0
2022-05-19 14:55:00,142.07,142.09,141.76,142.05,58949.0,131.6981,131.7166,131.4107,131.6795,58949.0
2022-05-19 15:00:00,142.03,142.43,141.88,142.31,75366.0,131.661,132.0318,131.522,131.9206,75366.0
2022-05-19 15:05:00,142.33,142.43,142.08,142.1,45044.0,131.9391,132.0318,131.7074,131.7259,45044.0
2022-05-19 15:10:00,142.08,142.1,141.89,142.01,49347.0,131.7074,131.7259,131.5312,131.6425,49347.0
2022-05-19 15:15:00,142.02,142.06,141.69,141.77,45584.0,131.6517,131.6888,131.3458,131.42,45584.0
2022-05-19 15:20:00,141.77,141.78,141.3,141.31,55908.0,131.42,131.4293,130.9843,130.9936,55908.0
2022-05-19 15:25:00,141.31,141.6,141.31,141.42,107771.0,130.9936,131.2624,130.9936,131.0955,107771.0
2022-05-19 15:30:00,141.42,141.68,141.34,141.41,56834.0,131.0955,131.3366,131.0214,131.0863,56834.0
2022-05-19 15:35:00,141.41,141.61,141.25,141.53,69884.0,131.0863,131.2717,130.9379,131.1975,69884.0
2022-05-19 15:40:00,141.51,141.89,141.43,141.89,92333.0,131.179,131.5312,131.1048,131.5312,92333.0
2022-05-19 15:45:00,141.91,141.95,141.49,141.72,117254.0,131.5498,131.5868,131.1604,131.3736,117254.0
2022-05-19 15:50:00,141.75,141.75,141.43,141.69,165706.0,131.4014,131.4014,131.1048,131.3458,165706.0
2022-05-19 15:55:00,141.69,141.97,141.63,141.7,346608.0,131.3458,131.6054,131.2902,131.3551,346608.0
2022-05-20 09:30:00,142.15,142.15,141.53,141.9,383916.0,131.7722,131.7722,131.1975,131.5405,383916.0
2022-05-20 09:35:00,141.86,142.14,141.53,142.01,128531.0,131.5034,131.763,131.1975,131.6425,128531.0
2022-05-20 09:40:00,142.0,142.29,141.82,142.17,96842.0,131.6332,131.902,131.4663,131.7908,96842.0
2022-05-20 09:45:00,142.2,142.45,141.77,141.98,82437.0,131.8186,132.0503,131.42,131.6147,82437.0
2022-05-20 09:50:00,142.01,142.04,141.5,141.95,51968.0,131.6425,131.6703,131.1697,131.5868,51968.0
2022-05-20 09:55:00,141.96,142.29,141.76,142.21,70971.0,131.5961,131.902,131.4107,131.8279,70971.0
2022-05-20 10:00:00,142.22,142.37,142.02,142.12,71313.0,131.8371,131.9762,131.6517,131.7444,71313.0
2022-05-20 10:05:00,142.14,142.14,141.67,141.76,47600.0,131.763,131.763,131.3273,131.4107,47600.0
2022-05-20 10:10:00,141.75,141.88,141.5,141.6,102734.0,131.4014,131.522,131.1697,131.2624,102734.0
2022-05-20 10:15:00,141.59,141.79,141.47,141.57,59634.0,131.2531,131.4385,131.1419,131.2346,59634.0
2022-05-20 10:20:00,141.6,141.6,141.16,141.17,56865.0,131.2624,131.2624,130.8545,130.8638,56865.0
2022-05-20 10:25:00,141.16,141.22,140.74,140.83,64902.0,130.8545,130.9101,130.4652,130.5486,64902.0
2022-05-20 10:30:00,140.87,140.88,140.52,140.77,35794.0,130.5857,130.595,130.2612,130.493,35794.0
2022-05-20 10:35:00,140.79,140.92,140.64,140.76,85053.0,130.5115,130.632,130.3725,130.4837,85053.0
2022-05-20 10:40:00,140.78,141.05,140.68,140.72,47491.0,130.5023,130.7525,130.4096,130.4466,47491.0
2022-05-20 10:45:00,140.7,140.89,140.58,140.67,42544.0,130.4281,130.6042,130.3169,130.4003,42544.0
2022-05-20 10:50:00,140.68,140.7,140.39,140.42,45748.0,130.4096,130.4281,130.1407,130.1685,45748.0
2022-05-20 10:55:00,140.39,140.42,140.2,140.2,68338.0,130.1407,130.1685,129.9646,129.9646,68338.0
2022-05-20 11:00:00,140.19,140.21,139.89,139.98,89848.0,129.9553,129.9739,129.6772,129.7607,89848.0
2022-05-20 11:05:00,139.96,140.14,139.8,139.82,42477.0,129.7421,129.909,129.5938,129.6123,42477.0
2022-05-20 11:10:00,139.83,139.97,139.46,139.67,71000.0,129.6216,129.7514,129.2786,129.4733,71000.0
2022-05-20 11:15:00,139.7,139.83,139.53,139.81,41003.0,129.5011,129.6216,129.3435,129.6031,41003.0
2022-05-20 11:20:00,139.82,140.0,139.7,139.91,41422.0,129.6123,129.7792,129.5011,129.6958,41422.0
2022-05-20 11:25:00,139.89,140.06,139.78,139.91,40331.0,129.6772,129.8348,129.5753,129.6958,40331.0
2022-05-20 11:30:00,139.91,140.22,139.88,140.22,49115.0,129.6958,129.9831,129.668,129.9831,49115.0
2022-05-20 11:35:00,140.2,140.27,139.85,139.92,62524.0,129.9646,130.0295,129.6402,129.705,62524.0
2022-05-20 11:40:00,139.93,140.18,139.92,139.97,26838.0,129.7143,129.9461,129.705,129.7514,26838.0
2022-05-20 11:45:00,139.97,140.24,139.96,140.23,33621.0,129.7514,130.0017,129.7421,129.9924,33621.0
2022-05-20 11:50:00,140.22,140.24,139.95,140.01,37317.0,129.9831,130.0017,129.7329,129.7885,37317.0
2022-05-20 11:55:00,140.0,140.18,139.97,140.14,26733.0,129.7792,129.9461,129.7514,129.909,26733.0
2022-05-20 12:00:00,140.17,140.25,140.06,140.12,24918.0,129.9368,130.011,129.8348,129.8904,24918.0
2022-05-20 12:05:00,140.13,140.22,139.62,139.64,63237.0,129.8997,129.9831,129.4269,129.4455,63237.0
2022-05-20 12:10:00,139.63,139.66,139.35,139.43,70864.0,129.4362,129.464,129.1767,129.2508,70864.0
2022-05-20 12:15:00,139.43,139.74,139.43,139.74,32736.0,129.2508,129.5382,129.2508,129.5382,32736.0
2022-05-20 12:20:00,139.73,139.91,139.61,139.9,26824.0,129.5289,129.6958,129.4177,129.6865,26824.0
2022-05-20 12:25:00,139.9,139.95,139.72,139.94,43301.0,129.6865,129.7329,129.5196,129.7236,43301.0
2022-05-20 12:30:00,139.94,140.11,139.83,139.83,32775.0,129.7236,129.8812,129.6216,129.6216,32775.0
2022-05-20 12:35:00,139.77,139.92,139.71,139.87,33315.0,129.566,129.705,129.5104,129.6587,33315.0
2022-05-20 12:40:00,139.85,139.87,139.65,139.65,34402.0,129.6402,129.6587,129.4548,129.4548,34402.0
2022-05-20 12:45:00,139.65,139.77,139.52,139.75,65382.0,129.4548,129.566,129.3342,129.5475,65382.0
2022-05-20 12:50:00,139.76,139.76,139.6,139.65,40124.0,129.5567,129.5567,129.4084,129.4548,40124.0
2022-05-20 12:55:00,139.66,139.85,139.61,139.69,64217.0,129.464,129.6402,129.4177,129.4918,64217.0
2022-05-20 13:00:00,139.69,139.72,139.28,139.43,53993.0,129.4918,129.5196,129.1118,129.2508,53993.0
2022-05-20 13:05:00,139.42,139.61,139.26,139.38,34523.0,129.2415,129.4177,129.0932,129.2045,34523.0
2022-05-20 13:10:00,139.38,139.42,139.18,139.34,21586.0,129.2045,129.2415,129.0191,129.1674,21586.0
2022-05-20 13:15:00,139.37,139.39,139.29,139.32,27996.0,129.1952,129.2137,129.121,129.1488,27996.0
2022-05-20 13:20:00,139.31,139.57,139.31,139.42,36964.0,129.1396,129.3806,129.1396,129.2415,36964.0
2022-05-20 13:25:00,139.42,139.59,139.4,139.47,28069.0,129.2415,129.3991,129.223,129.2879,28069.0
2022-05-20 13:30:00,139.46,139.73,139.46,139.73,45955.0,129.2786,129.5289,129.2786,129.5289,45955.0
2022-05-20 13:35:00,139.72,140.19,139.68,140.15,37187.0,129.5196,129.9553,129.4826,129.9183,37187.0
2022-05-20 13:40:00,140.14,140.43,140.01,140.31,43620.0,129.909,130.1778,129.7885,130.0666,43620.0
2022-05-20 13:45:00,140.3,140.62,140.27,140.43,33341.0,130.0573,130.3539,130.0295,130.1778,33341.0
2022-05-20 13:50:00,140.39,140.69,140.28,140.57,36554.0,130.1407,130.4188,130.0388,130.3076,36554.0
2022-05-20 13:55:00,140.57,140.69,140.45,140.51,28783.0,130.3076,130.4188,130.1964,130.252,28783.0
2022-05-20 14:00:00,140.49,140.7,140.48,140.63,33899.0,130.2334,130.4281,130.2242,130.3632,33899.0
2022-05-20 14:05:00,140.58,140.62,140.44,140.59,28904.0,130.3169,130.3539,130.1871,130.3261,28904.0
2022-05-20 14:10:00,140.6,140.69,140.54,140.54,22725.0,130.3354,130.4188,130.2798,130.2798,22725.0
2022-05-20 14:15:00,140.54,140.64,140.39,140.6,41051.0,130.2798,130.3725,130.1407,130.3354,41051.0
2022-05-20 14:20:00,140.6,140.75,140.45,140.66,58683.0,130.3354,130.4744,130.1964,130.391,58683.0
2022-05-20 14:25:00,140.65,140.77,140.62,140.69,101982.0,130.3817,130.493,130.3539,130.4188,101982.0
2022-05-20 14:30:00,140.67,140.79,140.35,140.41,36406.0,130.4003,130.5115,130.1037,130.1593,36406.0
2022-05-20 14:35:00,140.39,140.59,140.38,140.45,28827.0,130.1407,130.3261,130.1315,130.1964,28827.0
2022-05-20 14:40:00,140.43,140.77,140.4,140.77,22444.0,130.1778,130.493,130.15,130.493,22444.0
2022-05-20 14:45:00,140.78,140.88,140.71,140.83,23317.0,130.5023,130.595,130.4374,130.5486,23317.0
2022-05-20 14:50:00,140.83,141.09,140.82,140.83,39732.0,130.5486,130.7896,130.5393,130.5486,39732.0
2022-05-20 14:55:00,140.84,140.92,140.67,140.72,29791.0,130.5579,130.632,130.4003,130.4466,29791.0
2022-05-20 15:00:00,140.74,140.79,140.44,140.51,38020.0,130.4652,130.5115,130.1871,130.252,38020.0
2022-05-20 15:05:00,140.5,140.51,140.19,140.25,32823.0,130.2427,130.252,129.9553,130.011,32823.0
2022-05-20 15:10:00,140.23,140.32,140.15,140.32,30545.0,129.9924,130.0758,129.9183,130.0758,30545.0
2022-05-20 15:15:00,140.33,140.49,140.3,140.42,30822.0,130.0851,130.2334,130.0573,130.1685,30822.0
2022-05-20 15:20:00,140.44,140.65,140.3,140.4,36222.0,130.1871,130.3817,130.0573,130.15,36222.0
2022-05-20 15:25:00,140.42,140.76,140.35,140.72,22350.0,130.1685,130.4837,130.1037,130.4466,22350.0
2022-05-20 15:30:00,140.77,140.98,140.5,140.94,52342.0,130.493,130.6877,130.2427,130.6506,52342.0
2022-05-20 15:35:00,140.93,141.36,140.84,141.13,60975.0,130.6413,131.0399,130.5579,130.8267,60975.0
2022-05-20 15:40:00,141.14,141.68,141.13,141.43,82859.0,130.836,131.3366,130.8267,131.1048,82859.0
2022-05-20 15:45:00,141.42,141.76,141.24,141.69,92153.0,131.0955,131.4107,130.9287,131.3458,92153.0
2022-05-20 15:50:00,141.66,141.84,141.47,141.68,133013.0,131.318,131.4849,131.1419,131.3366,133013.0
2022-05-20 15:55:00,141.68,141.83,141.53,141.74,307043.0,131.3366,131.4756,131.1975,131.3922,307043.0
2022-05-23 09:30:00,142.84,143.13,142.56,143.04,199613.0,132.4119,132.6807,132.1523,132.5973,199613.0
2022-05-23 09:35:00,143.05,143.32,142.4,142.76,72507.0,132.6065,132.8568,132.004,132.3377,72507.0
2022-05-23 09:40:00,142.7,142.87,142.08,142.26,66892.0,132.2821,132.4397,131.7074,131.8742,66892.0
2022-05-23 09:45:00,142.29,143.0,142.23,142.79,63932.0,131.902,132.5602,131.8464,132.3655,63932.0
2022-05-23 09:50:00,142.74,142.88,142.58,142.74,31008.0,132.3192,132.4489,132.1708,132.3192,31008.0
2022-05-23 09:55:00,142.67,143.38,142.67,143.21,59012.0,132.2543,132.9124,132.2543,132.7549,59012.0
2022-05-23 10:00:00,143.19,143.19,142.84,143.06,49100.0,132.7363,132.7363,132.4119,132.6158,49100.0
2022-05-23 10:05:00,143.05,143.13,142.78,143.07,45345.0,132.6065,132.6807,132.3562,132.6251,45345.0
2022-05-23 10:10:00,143.05,143.15,142.76,142.79,50860.0,132.6065,132.6992,132.3377,132.3655,50860.0
2022-05-23 10:15:00,142.77,143.16,142.67,143.06,55197.0,132.347,132.7085,132.2543,132.6158,55197.0
2022-05-23 10:20:00,143.07,143.36,142.96,143.35,32408.0,132.6251,132.8939,132.5231,132.8846,32408.0
2022-05-23 10:25:00,143.37,143.61,143.26,143.59,37268.0,132.9032,133.1257,132.8012,133.1071,37268.0
2022-05-23 10:30:00,143.61,143.63,143.06,143.1,44226.0,133.1257,133.1442,132.6158,132.6529,44226.0
2022-05-23 10:35:00,143.13,143.5,143.13,143.46,55121.0,132.6807,133.0237,132.6807,132.9866,55121.0
2022-05-23 10:40:00,143.49,143.57,143.33,143.43,38730.0,133.0144,133.0886,132.8661,132.9588,38730.0
2022-05-23 10:45:00,143.43,143.62,143.43,143.55,40899.0,132.9588,133.1349,132.9588,133.07,40899.0
2022-05-23 10:50:00,143.53,143.79,143.51,143.74,49250.0,133.0515,133.2925,133.033,133.2462,49250.0
2022-05-23 10:55:00,143.72,143.95,143.72,143.92,63177.0,133.2276,133.4408,133.2276,133.413,63177.0
2022-05-23 11:00:00,143.9,144.17,143.84,144.08,101643.0,133.3945,133.6448,133.3389,133.5613,101643.0
2022-05-23 11:05:00,144.12,144.36,143.91,144.33,58419.0,133.5984,133.8209,133.4038,133.7931,58419.0
2022-05-23 11:10:00,144.35,144.75,144.32,144.69,64559.0,133.8116,134.1824,133.7838,134.1268,64559.0
2022-05-23 11:15:00,144.71,144.98,144.64,144.98,33095.0,134.1453,134.3956,134.0805,134.3956,33095.0
2022-05-23 11:20:00,144.97,144.98,144.39,144.63,37577.0,134.3864,134.3956,133.8487,134.0712,37577.0
2022-05-23 11:25:00,144.65,144.74,144.48,144.7,27365.0,134.0897,134.1732,133.9321,134.1361,27365.0
2022-05-23 11:30:00,144.68,144.9,144.57,144.71,65263.0,134.1175,134.3215,134.0156,134.1453,65263.0
2022-05-23 11:35:00,144.7,144.76,144.55,144.59,41866.0,134.1361,134.1917,133.997,134.0341,41866.0
2022-05-23 11:40:00,144.61,144.76,144.51,144.75,33265.0,134.0526,134.1917,133.9599,134.1824,33265.0
2022-05-23 11:45:00,144.74,144.92,144.71,144.85,43183.0,134.1732,134.34,134.1453,134.2751,43183.0
2022-05-23 11:50:00,144.85,144.85,144.68,144.68,43448.0,134.2751,134.2751,134.1175,134.1175,43448.0
2022-05-23 11:55:00,144.7,144.88,144.68,144.82,31059.0,134.1361,134.3029,134.1175,134.2473,31059.0
2022-05-23 12:00:00,144.85,144.92,144.73,144.81,37572.0,134.2751,134.34,134.1639,134.238,37572.0
2022-05-23 12:05:00,144.78,144.91,144.7,144.89,20941.0,134.2102,134.3307,134.1361,134.3122,20941.0
2022-05-23 12:10:00,144.84,145.08,144.84,145.08,30024.0,134.2659,134.4883,134.2659,134.4883,30024.0
2022-05-23 12:15:00,145.09,145.18,145.0,145.14,38748.0,134.4976,134.581,134.4142,134.544,38748.0
2022-05-23 12:20:00,145.14,145.26,145.1,145.2,62491.0,134.544,134.6552,134.5069,134.5996,62491.0
2022-05-23 12:25:00,145.21,145.35,145.1,145.3,36613.0,134.6088,134.7386,134.5069,134.6923,36613.0
2022-05-23 12:30:00,145.31,145.52,145.23,145.46,29512.0,134.7015,134.8962,134.6274,134.8406,29512.0
2022-05-23 12:35:00,145.47,145.54,145.33,145.48,32433.0,134.8499,134.9148,134.7201,134.8591,32433.0
2022-05-23 12:40:00,145.52,145.63,145.36,145.44,34580.0,134.8962,134.9982,134.7479,134.8221,34580.0
2022-05-23 12:45:00,145.44,145.55,144.94,144.95,59148.0,134.8221,134.924,134.3586,134.3678,59148.0
2022-05-23 12:50:00,144.93,145.1,144.93,145.04,33752.0,134.3493,134.5069,134.3493,134.4513,33752.0
2022-05-23 12:55:00,145.04,145.38,144.99,145.37,34988.0,134.4513,134.7664,134.4049,134.7572,34988.0
2022-05-23 13:00:00,145.37,145.42,145.24,145.34,30142.0,134.7572,134.8035,134.6367,134.7294,30142.0
2022-05-23 13:05:00,145.33,145.35,145.01,145.33,38110.0,134.7201,134.7386,134.4234,134.7201,38110.0
2022-05-23 13:10:00,145.33,145.33,145.17,145.24,34565.0,134.7201,134.7201,134.5718,134.6367,34565.0
2022-05-23 13:15:00,145.22,145.23,144.94,145.12,46859.0,134.6181,134.6274,134.3586,134.5254,46859.0
2022-05-23 13:20:00,145.12,145.15,144.87,144.88,29663.0,134.5254,134.5532,134.2937,134.3029,29663.0
2022-05-23 13:25:00,144.86,145.04,144.85,144.99,29126.0,134.2844,134.4513,134.2751,134.4049,29126.0
2022-05-23 13:30:00,145.01,145.18,144.93,144.99,24884.0,134.4234,134.581,134.3493,134.4049,24884.0
2022-05-23 13:35:00,144.96,145.07,144.94,145.03,19316.0,134.3771,134.4791,134.3586,134.442,19316.0
2022-05-23 13:40:00,145.01,145.09,144.96,145.06,24286.0,134.4234,134.4976,134.3771,134.4698,24286.0
2022-05-23 13:45:00,145.06,145.31,145.03,145.29,20884.0,134.4698,134.7015,134.442,134.683,20884.0
2022-05-23 13:50:00,145.33,145.4,145.09,145.15,34449.0,134.7201,134.785,134.4976,134.5532,34449.0
2022-05-23 13:55:00,145.16,145.28,145.12,145.25,40278.0,134.5625,134.6737,134.5254,134.6459,40278.0
2022-05-23 14:00:00,145.3,145.34,145.26,145.34,15601.0,134.6923,134.7294,134.6552,134.7294,15601.0
2022-05-23 14:05:00,145.33,145.42,145.29,145.37,23524.0,134.7201,134.8035,134.683,134.7572,23524.0
2022-05-23 14:10:00,145.41,145.53,145.33,145.43,25475.0,134.7942,134.9055,134.7201,134.8128,25475.0
2022-05-23 14:15:00,145.42,145.47,145.25,145.25,35641.0,134.8035,134.8499,134.6459,134.6459,35641.0
2022-05-23 14:20:00,145.26,145.29,145.1,145.25,26020.0,134.6552,134.683,134.5069,134.6459,26020.0
2022-05-23 14:25:00,145.26,145.28,145.17,145.19,27833.0,134.6552,134.6737,134.5718,134.5903,27833.0
2022-05-23 14:30:00,145.19,145.22,145.03,145.18,30617.0,134.5903,134.6181,134.442,134.581,30617.0
2022-05-23 14:35:00,145.19,145.31,145.19,145.21,32849.0,134.5903,134.7015,134.5903,134.6088,32849.0
2022-05-23 14:40:00,145.2,145.29,145.16,145.27,28311.0,134.5996,134.683,134.5625,134.6645,28311.0
2022-05-23 14:45:00,145.3,145.36,145.16,145.25,29066.0,134.6923,134.7479,134.5625,134.6459,29066.0
2022-05-23 14:50:00,145.24,145.39,145.24,145.3,30359.0,134.6367,134.7757,134.6367,134.6923,30359.0
2022-05-23 14:55:00,145.29,145.3,145.09,145.11,31318.0,134.683,134.6923,134.4976,134.5161,31318.0
2022-05-23 15:00:00,145.11,145.28,145.04,145.09,42304.0,134.5161,134.6737,134.4513,134.4976,42304.0
2022-05-23 15:05:00,145.11,145.14,144.98,145.07,38553.0,134.5161,134.544,134.3956,134.4791,38553.0
2022-05-23 15:10:00,145.08,145.08,144.87,145.0,33092.0,134.4883,134.4883,134.2937,134.4142,33092.0
2022-05-23 15:15:00,145.01,145.04,144.87,144.92,46597.0,134.4234,134.4513,134.2937,134.34,46597.0
2022-05-23 15:20:00,144.93,145.01,144.71,144.82,56585.0,134.3493,134.4234,134.1453,134.2473,56585.0
2022-05-23 15:25:00,144.83,144.97,144.79,144.96,37508.0,134.2566,134.3864,134.2195,134.3771,37508.0
2022-05-23 15:30:00,145.0,145.14,144.95,145.13,53662.0,134.4142,134.544,134.3678,134.5347,53662.0
2022-05-23 15:35:00,145.16,145.28,144.9,144.95,53928.0,134.5625,134.6737,134.3215,134.3678,53928.0
2022-05-23 15:40:00,144.94,145.06,144.78,144.83,73539.0,134.3586,134.4698,134.2102,134.2566,73539.0
2022-05-23 15:45:00,144.84,144.85,144.67,144.8,100951.0,134.2659,134.2751,134.1083,134.2288,100951.0
2022-05-23 15:50:00,144.82,145.17,144.74,144.94,185636.0,134.2473,134.5718,134.1732,134.3586,185636.0
2022-05-23 15:55:00,144.95,145.14,144.87,145.06,332993.0,134.3678,134.544,134.2937,134.4698,332993.0
2022-05-24 09:30:00,144.89,145.93,144.82,145.92,236869.0,134.3122,135.2763,134.2473,135.267,236869.0
2022-05-24 09:35:00,145.89,146.48,145.75,146.32,92570.0,135.2392,135.7861,135.1094,135.6378,92570.0
2022-05-24 09:40:00,146.31,146.56,145.81,146.05,78819.0,135.6285,135.8603,135.165,135.3875,78819.0
2022-05-24 09:45:00,146.0,146.36,145.94,146.1,141167.0,135.3412,135.6749,135.2855,135.4339,141167.0
2022-05-24 09:50:00,146.13,146.53,146.03,146.39,98997.0,135.4617,135.8325,135.369,135.7027,98997.0
2022-05-24 09:55:00,146.34,146.74,146.28,146.48,80217.0,135.6563,136.0271,135.6007,135.7861,80217.0
2022-05-24 10:00:00,146.47,146.69,146.3,146.45,133865.0,135.7769,135.9808,135.6193,135.7583,133865.0
2022-05-24 10:05:00,146.5,146.61,146.06,146.22,164668.0,135.8047,135.9066,135.3968,135.5451,164668.0
2022-05-24 10:10:00,146.24,146.26,145.86,146.07,44919.0,135.5636,135.5822,135.2114,135.4061,44919.0
2022-05-24 10:15:00,146.06,146.16,145.69,145.7,72526.0,135.3968,135.4895,135.0538,135.0631,72526.0
2022-05-24 10:20:00,145.69,145.71,145.32,145.53,54585.0,135.0538,135.0723,134.7108,134.9055,54585.0
2022-05-24 10:25:00,145.57,145.74,145.46,145.62,32079.0,134.9426,135.1002,134.8406,134.9889,32079.0
2022-05-24 10:30:00,145.65,145.68,145.41,145.45,57622.0,135.0167,135.0445,134.7942,134.8313,57622.0
2022-05-24 10:35:00,145.45,145.6,145.37,145.59,54316.0,134.8313,134.9704,134.7572,134.9611,54316.0
2022-05-24 10:40:00,145.59,145.76,145.49,145.5,47110.0,134.9611,135.1187,134.8684,134.8777,47110.0
2022-05-24 10:45:00,145.51,145.65,145.33,145.37,52548.0,134.8869,135.0167,134.7201,134.7572,52548.0
2022-05-24 10:50:00,145.36,145.4,145.17,145.26,39918.0,134.7479,134.785,134.5718,134.6552,39918.0
2022-05-24 10:55:00,145.26,145.43,145.15,145.42,38154.0,134.6552,134.8128,134.5532,134.8035,38154.0
2022-05-24 11:00:00,145.4,145.52,145.38,145.4,25386.0,134.785,134.8962,134.7664,134.785,25386.0
2022-05-24 11:05:00,145.4,145.77,145.36,145.75,52095.0,134.785,135.128,134.7479,135.1094,52095.0
2022-05-24 11:10:00,145.75,145.82,145.61,145.65,65146.0,135.1094,135.1743,134.9796,135.0167,65146.0
2022-05-24 11:15:00,145.65,145.7,145.4,145.46,49346.0,135.0167,135.0631,134.785,134.8406,49346.0
2022-05-24 11:20:00,145.44,145.44,145.26,145.31,55790.0,134.8221,134.8221,134.6552,134.7015,55790.0
2022-05-24 11:25:00,145.33,145.39,145.09,145.11,45495.0,134.7201,134.7757,134.4976,134.5161,45495.0
2022-05-24 11:30:00,145.12,145.22,145.05,145.15,37131.0,134.5254,134.6181,134.4605,134.5532,37131.0
2022-05-24 11:35:00,145.16,145.28,145.12,145.25,24236.0,134.5625,134.6737,134.5254,134.6459,24236.0
2022-05-24 11:40:00,145.25,145.35,145.14,145.35,31183.0,134.6459,134.7386,134.544,134.7386,31183.0
2022-05-24 11:45:00,145.29,145.42,145.21,145.31,61472.0,134.683,134.8035,134.6088,134.7015,61472.0
2022-05-24 11:50:00,145.32,145.35,145.2,145.22,49810.0,134.7108,134.7386,134.5996,134.6181,49810.0
2022-05-24 11:55:00,145.24,145.59,145.21,145.46,28305.0,134.6367,134.9611,134.6088,134.8406,28305.0
2022-05-24 12:00:00,145.44,145.44,145.24,145.31,14995.0,134.8221,134.8221,134.6367,134.7015,14995.0
2022-05-24 12:05:00,145.29,145.32,145.22,145.32,15950.0,134.683,134.7108,134.6181,134.7108,15950.0
2022-05-24 12:10:00,145.32,145.48,145.24,145.41,19946.0,134.7108,134.8591,134.6367,134.7942,19946.0
2022-05-24 12:15:00,145.44,145.66,145.4,145.49,24642.0,134.8221,135.026,134.785,134.8684,24642.0
2022-05-24 12:20:00,145.47,145.5,145.26,145.32,16929.0,134.8499,134.8777,134.6552,134.7108,16929.0
2022-05-24 12:25:00,145.31,145.48,145.23,145.24,26474.0,134.7015,134.8591,134.6274,134.6367,26474.0
2022-05-24 12:30:00,145.23,145.29,145.04,145.07,34780.0,134.6274,134.683,134.4513,134.4791,34780.0
2022-05-24 12:35:00,145.1,145.12,145.02,145.06,19971.0,134.5069,134.5254,134.4327,134.4698,19971.0
2022-05-24 12:40:00,145.05,145.18,145.04,145.16,29378.0,134.4605,134.581,134.4513,134.5625,29378.0
2022-05-24 12:45:00,145.14,145.37,145.13,145.35,21248.0,134.544,134.7572,134.5347,134.7386,21248.0
2022-05-24 12:50:00,145.36,145.67,145.35,145.65,23160.0,134.7479,135.0353,134.7386,135.0167,23160.0
2022-05-24 12:55:00,145.67,145.97,145.67,145.9,21417.0,135.0353,135.3134,135.0353,135.2485,21417.0
2022-05-24 13:00:00,145.9,145.9,145.54,145.59,24441.0,135.2485,135.2485,134.9148,134.9611,24441.0
2022-05-24 13:05:00,145.58,145.71,145.55,145.59,19425.0,134.9518,135.0723,134.924,134.9611,19425.0
2022-05-24 13:10:00,145.59,145.61,145.48,145.55,19099.0,134.9611,134.9796,134.8591,134.924,19099.0
2022-05-24 13:15:00,145.53,145.61,145.48,145.55,24737.0,134.9055,134.9796,134.8591,134.924,24737.0
2022-05-24 13:20:00,145.55,145.56,145.33,145.45,26307.0,134.924,134.9333,134.7201,134.8313,26307.0
2022-05-24 13:25:00,145.43,145.74,145.42,145.72,27137.0,134.8128,135.1002,134.8035,135.0816,27137.0
2022-05-24 13:30:00,145.72,145.72,145.41,145.48,33307.0,135.0816,135.0816,134.7942,134.8591,33307.0
2022-05-24 13:35:00,145.5,145.67,145.41,145.63,23877.0,134.8777,135.0353,134.7942,134.9982,23877.0
2022-05-24 13:40:00,145.65,145.95,145.65,145.93,33933.0,135.0167,135.2948,135.0167,135.2763,33933.0
2022-05-24 13:45:00,145.94,146.17,145.92,146.1,34070.0,135.2855,135.4988,135.267,135.4339,34070.0
2022-05-24 13:50:00,146.08,146.15,146.0,146.13,20089.0,135.4153,135.4802,135.3412,135.4617,20089.0
2022-05-24 13:55:00,146.13,146.27,146.12,146.22,28441.0,135.4617,135.5915,135.4524,135.5451,28441.0
2022-05-24 14:00:00,146.22,146.27,146.06,146.06,24150.0,135.5451,135.5915,135.3968,135.3968,24150.0
2022-05-24 14:05:00,146.03,146.28,146.01,146.2,28294.0,135.369,135.6007,135.3504,135.5266,28294.0
2022-05-24 14:10:00,146.21,146.45,146.2,146.41,48327.0,135.5358,135.7583,135.5266,135.7212,48327.0
2022-05-24 14:15:00,146.44,146.51,146.37,146.47,42928.0,135.749,135.8139,135.6842,135.7769,42928.0
2022-05-24 14:20:00,146.46,146.72,146.4,146.72,46127.0,135.7676,136.0086,135.712,136.0086,46127.0
2022-05-24 14:25:00,146.72,147.0,146.72,146.95,59409.0,136.0086,136.2682,136.0086,136.2218,59409.0
2022-05-24 14:30:00,146.95,146.99,146.77,146.99,62897.0,136.2218,136.2589,136.055,136.2589,62897.0
2022-05-24 14:35:00,146.99,147.24,146.96,147.18,43271.0,136.2589,136.4906,136.2311,136.435,43271.0
2022-05-24 14:40:00,147.17,147.21,146.82,146.83,52096.0,136.4258,136.4628,136.1013,136.1106,52096.0
2022-05-24 14:45:00,146.83,147.01,146.53,146.55,70418.0,136.1106,136.2774,135.8325,135.851,70418.0
2022-05-24 14:50:00,146.58,146.58,146.33,146.43,42123.0,135.8788,135.8788,135.6471,135.7398,42123.0
2022-05-24 14:55:00,146.42,146.7,146.36,146.62,53770.0,135.7305,135.9901,135.6749,135.9159,53770.0
2022-05-24 15:00:00,146.6,147.0,146.5,146.84,51115.0,135.8974,136.2682,135.8047,136.1198,51115.0
2022-05-24 15:05:00,146.82,146.93,146.8,146.92,27083.0,136.1013,136.2033,136.0828,136.194,27083.0
2022-05-24 15:10:00,146.91,147.15,146.9,146.98,32218.0,136.1847,136.4072,136.1755,136.2496,32218.0
2022-05-24 15:15:00,147.0,147.08,146.85,147.01,50633.0,136.2682,136.3423,136.1291,136.2774,50633.0
2022-05-24 15:20:00,147.01,147.12,146.83,147.0,56586.0,136.2774,136.3794,136.1106,136.2682,56586.0
2022-05-24 15:25:00,146.98,147.24,146.84,147.24,47018.0,136.2496,136.4906,136.1198,136.4906,47018.0
2022-05-24 15:30:00,147.24,147.35,147.16,147.31,42790.0,136.4906,136.5926,136.4165,136.5555,42790.0
2022-05-24 15:35:00,147.33,147.79,147.32,147.61,106107.0,136.5741,137.0005,136.5648,136.8336,106107.0
2022-05-24 15:40:00,147.63,147.74,147.54,147.61,68899.0,136.8522,136.9541,136.7687,136.8336,68899.0
2022-05-24 15:45:00,147.61,147.94,147.57,147.6,101068.0,136.8336,137.1395,136.7966,136.8244,101068.0
2022-05-24 15:50:00,147.6,147.74,147.4,147.5,209594.0,136.8244,136.9541,136.639,136.7317,209594.0
2022-05-24 15:55:00,147.5,147.79,147.44,147.7,616467.0,136.7317,137.0005,136.676,136.9171,616467.0
2022-05-25 09:30:00,147.11,147.14,146.32,146.46,154401.0,136.3701,136.3979,135.6378,135.7676,154401.0
2022-05-25 09:35:00,146.41,146.57,145.93,146.34,80886.0,135.7212,135.8696,135.2763,135.6563,80886.0
2022-05-25 09:40:00,146.32,146.67,145.95,146.09,100380.0,135.6378,135.9623,135.2948,135.4246,100380.0
2022-05-25 09:45:00,146.08,146.12,145.43,145.61,70360.0,135.4153,135.4524,134.8128,134.9796,70360.0
2022-05-25 09:50:00,145.62,146.18,145.62,145.98,51877.0,134.9889,135.508,134.9889,135.3226,51877.0
2022-05-25 09:55:00,145.97,146.07,145.34,145.41,63363.0,135.3134,135.4061,134.7294,134.7942,63363.0
2022-05-25 10:00:00,145.41,145.86,145.41,145.62,45065.0,134.7942,135.2114,134.7942,134.9889,45065.0
2022-05-25 10:05:00,145.62,145.99,145.57,145.7,46806.0,134.9889,135.3319,134.9426,135.0631,46806.0
2022-05-25 10:10:00,145.66,145.77,145.42,145.57,41070.0,135.026,135.128,134.8035,134.9426,41070.0
2022-05-25 10:15:00,145.57,145.88,145.32,145.63,82732.0,134.9426,135.2299,134.7108,134.9982,82732.0
2022-05-25 10:20:00,145.64,145.67,145.13,145.2,61933.0,135.0075,135.0353,134.5347,134.5996,61933.0
2022-05-25 10:25:00,145.2,145.48,145.13,145.43,46715.0,134.5996,134.8591,134.5347,134.8128,46715.0
2022-05-25 10:30:00,145.45,145.62,145.32,145.52,29386.0,134.8313,134.9889,134.7108,134.8962,29386.0
2022-05-25 10:35:00,145.54,145.87,145.37,145.83,55636.0,134.9148,135.2207,134.7572,135.1836,55636.0
2022-05-25 10:40:00,145.82,145.95,145.55,145.78,50541.0,135.1743,135.2948,134.924,135.1372,50541.0
2022-05-25 10:45:00,145.77,145.78,145.56,145.66,29614.0,135.128,135.1372,134.9333,135.026,29614.0
2022-05-25 10:50:00,145.66,145.8,145.55,145.58,53224.0,135.026,135.1558,134.924,134.9518,53224.0
2022-05-25 10:55:00,145.56,145.81,145.52,145.73,39116.0,134.9333,135.165,134.8962,135.0909,39116.0
2022-05-25 11:00:00,145.74,145.8,145.53,145.67,40360.0,135.1002,135.1558,134.9055,135.0353,40360.0
2022-05-25 11:05:00,145.68,145.72,145.43,145.62,27810.0,135.0445,135.0816,134.8128,134.9889,27810.0
2022-05-25 11:10:00,145.62,145.82,145.52,145.72,17565.0,134.9889,135.1743,134.8962,135.0816,17565.0
2022-05-25 11:15:00,145.72,145.86,145.71,145.83,33189.0,135.0816,135.2114,135.0723,135.1836,33189.0
2022-05-25 11:20:00,145.85,146.03,145.72,145.88,28234.0,135.2021,135.369,135.0816,135.2299,28234.0
2022-05-25 11:25:00,145.86,145.86,145.64,145.83,22789.0,135.2114,135.2114,135.0075,135.1836,22789.0
2022-05-25 11:30:00,145.81,145.83,145.46,145.52,61083.0,135.165,135.1836,134.8406,134.8962,61083.0
2022-05-25 11:35:00,145.5,145.56,145.02,145.03,45286.0,134.8777,134.9333,134.4327,134.442,45286.0
2022-05-25 11:40:00,145.02,145.1,144.77,144.98,37262.0,134.4327,134.5069,134.201,134.3956,37262.0
2022-05-25 11:45:00,144.95,145.02,144.81,144.9,37307.0,134.3678,134.4327,134.238,134.3215,37307.0
2022-05-25 11:50:00,144.91,145.04,144.84,145.0,68828.0,134.3307,134.4513,134.2659,134.4142,68828.0
2022-05-25 11:55:00,145.0,145.15,144.96,145.01,40356.0,134.4142,134.5532,134.3771,134.4234,40356.0
2022-05-25 12:00:00,145.01,145.12,144.9,145.07,76296.0,134.4234,134.5254,134.3215,134.4791,76296.0
2022-05-25 12:05:00,145.09,145.13,144.84,144.91,28877.0,134.4976,134.5347,134.2659,134.3307,28877.0
2022-05-25 12:10:00,144.92,144.96,144.68,144.82,24788.0,134.34,134.3771,134.1175,134.2473,24788.0
2022-05-25 12:15:00,144.84,144.86,144.62,144.63,18472.0,134.2659,134.2844,134.0619,134.0712,18472.0
2022-05-25 12:20:00,144.64,144.68,144.34,144.37,36073.0,134.0805,134.1175,133.8024,133.8302,36073.0
2022-05-25 12:25:00,144.37,144.37,143.5,144.07,1093287.0,133.8302,133.8302,133.0237,133.5521,1093287.0
2022-05-25 12:30:00,144.07,144.13,144.0,144.08,38231.0,133.5521,133.6077,133.4872,133.5613,38231.0
2022-05-25 12:35:00,144.06,144.12,143.83,143.98,74672.0,133.5428,133.5984,133.3296,133.4686,74672.0
2022-05-25 12:40:00,143.98,144.15,143.94,144.1,71524.0,133.4686,133.6262,133.4316,133.5799,71524.0
2022-05-25 12:45:00,144.1,144.44,144.0,144.4,125743.0,133.5799,133.8951,133.4872,133.858,125743.0
2022-05-25 12:50:00,144.39,144.46,144.25,144.4,40777.0,133.8487,133.9136,133.7189,133.858,40777.0
2022-05-25 12:55:00,144.42,144.47,144.24,144.41,36161.0,133.8765,133.9229,133.7097,133.8672,36161.0
2022-05-25 13:00:00,144.4,144.46,144.3,144.46,22438.0,133.858,133.9136,133.7653,133.9136,22438.0
2022-05-25 13:05:00,144.48,144.61,144.43,144.49,33387.0,133.9321,134.0526,133.8858,133.9414,33387.0
2022-05-25 13:10:00,144.49,144.52,144.34,144.4,24338.0,133.9414,133.9692,133.8024,133.858,24338.0
2022-05-25 13:15:00,144.4,144.57,144.38,144.49,58265.0,133.858,134.0156,133.8394,133.9414,58265.0
2022-05-25 13:20:00,144.5,144.5,144.22,144.25,108908.0,133.9507,133.9507,133.6911,133.7189,108908.0
2022-05-25 13:25:00,144.25,144.5,144.14,144.46,52011.0,133.7189,133.9507,133.617,133.9136,52011.0
2022-05-25 13:30:00,144.48,144.59,144.33,144.41,32206.0,133.9321,134.0341,133.7931,133.8672,32206.0
2022-05-25 13:35:00,144.41,144.55,144.37,144.37,29978.0,133.8672,133.997,133.8302,133.8302,29978.0
2022-05-25 13:40:00,144.37,144.53,144.37,144.51,26205.0,133.8302,133.9785,133.8302,133.9599,26205.0
2022-05-25 13:45:00,144.52,144.53,144.45,144.49,21228.0,133.9692,133.9785,133.9043,133.9414,21228.0
2022-05-25 13:50:00,144.5,144.51,144.34,144.37,24470.0,133.9507,133.9599,133.8024,133.8302,24470.0
2022-05-25 13:55:00,144.37,144.38,144.18,144.26,35675.0,133.8302,133.8394,133.654,133.7282,35675.0
2022-05-25 14:00:00,144.28,144.65,144.19,144.51,79594.0,133.7467,134.0897,133.6633,133.9599,79594.0
2022-05-25 14:05:00,144.52,144.59,143.89,144.24,44793.0,133.9692,134.0341,133.3852,133.7097,44793.0
2022-05-25 14:10:00,144.23,144.5,144.08,144.19,115335.0,133.7004,133.9507,133.5613,133.6633,115335.0
2022-05-25 14:15:00,144.23,144.79,144.17,144.52,50506.0,133.7004,134.2195,133.6448,133.9692,50506.0
2022-05-25 14:20:00,144.53,144.77,144.48,144.69,22018.0,133.9785,134.201,133.9321,134.1268,22018.0
2022-05-25 14:25:00,144.71,145.06,144.71,144.96,39787.0,134.1453,134.4698,134.1453,134.3771,39787.0
2022-05-25 14:30:00,144.99,145.1,144.88,145.09,53698.0,134.4049,134.5069,134.3029,134.4976,53698.0
2022-05-25 14:35:00,145.09,145.13,144.85,144.87,39756.0,134.4976,134.5347,134.2751,134.2937,39756.0
2022-05-25 14:40:00,144.87,145.06,144.78,144.81,52067.0,134.2937,134.4698,134.2102,134.238,52067.0
2022-05-25 14:45:00,144.81,144.94,144.79,144.82,37841.0,134.238,134.3586,134.2195,134.2473,37841.0
2022-05-25 14:50:00,144.87,145.06,144.79,144.98,33739.0,134.2937,134.4698,134.2195,134.3956,33739.0
2022-05-25 14:55:00,144.97,145.15,144.96,145.03,39413.0,134.3864,134.5532,134.3771,134.442,39413.0
2022-05-25 15:00:00,145.02,145.38,144.98,145.22,38745.0,134.4327,134.7664,134.3956,134.6181,38745.0
2022-05-25 15:05:00,145.24,145.24,145.07,145.14,48800.0,134.6367,134.6367,134.4791,134.544,48800.0
2022-05-25 15:10:00,145.14,145.23,145.1,145.16,46815.0,134.544,134.6274,134.5069,134.5625,46815.0
2022-05-25 15:15:00,145.17,145.22,145.14,145.16,84384.0,134.5718,134.6181,134.544,134.5625,84384.0
2022-05-25 15:20:00,145.15,145.31,145.03,145.31,64439.0,134.5532,134.7015,134.442,134.7015,64439.0
2022-05-25 15:25:00,145.3,145.4,145.23,145.27,39558.0,134.6923,134.785,134.6274,134.6645,39558.0
2022-05-25 15:30:00,145.28,145.48,145.27,145.35,47411.0,134.6737,134.8591,134.6645,134.7386,47411.0
2022-05-25 15:35:00,145.35,145.35,145.18,145.25,56720.0,134.7386,134.7386,134.581,134.6459,56720.0
2022-05-25 15:40:00,145.26,145.32,145.08,145.28,80294.0,134.6552,134.7108,134.4883,134.6737,80294.0
2022-05-25 15:45:00,145.28,145.28,145.05,145.14,78276.0,134.6737,134.6737,134.4605,134.544,78276.0
2022-05-25 15:50:00,145.14,145.14,144.85,145.07,133397.0,134.544,134.544,134.2751,134.4791,133397.0
2022-05-25 15:55:00,145.06,145.23,144.98,145.21,320779.0,134.4698,134.6274,134.3956,134.6088,320779.0
2022-05-26 09:30:00,146.48,146.51,145.69,146.09,105685.0,135.7861,135.8139,135.0538,135.4246,105685.0
2022-05-26 09:35:00,146.17,146.3,145.04,145.78,84983.0,135.4988,135.6193,134.4513,135.1372,84983.0
2022-05-26 09:40:00,145.86,146.29,145.8,146.17,54225.0,135.2114,135.61,135.1558,135.4988,54225.0
2022-05-26 09:45:00,146.17,146.75,145.94,146.57,52984.0,135.4988,136.0364,135.2855,135.8696,52984.0
2022-05-26 09:50:00,146.6,146.82,146.2,146.4,32592.0,135.8974,136.1013,135.5266,135.712,32592.0
2022-05-26 09:55:00,146.38,146.6,146.35,146.53,34634.0,135.6934,135.8974,135.6656,135.8325,34634.0
2022-05-26 10:00:00,146.57,146.97,146.55,146.94,38516.0,135.8696,136.2404,135.851,136.2125,38516.0
2022-05-26 10:05:00,146.95,147.15,146.74,146.77,33900.0,136.2218,136.4072,136.0271,136.055,33900.0
2022-05-26 10:10:00,146.71,146.76,146.52,146.6,30204.0,135.9993,136.0457,135.8232,135.8974,30204.0
2022-05-26 10:15:00,146.63,146.92,146.6,146.76,21084.0,135.9252,136.194,135.8974,136.0457,21084.0
2022-05-26 10:20:00,146.76,147.0,146.69,146.94,29346.0,136.0457,136.2682,135.9808,136.2125,29346.0
2022-05-26 10:25:00,146.96,147.04,146.83,146.93,20430.0,136.2311,136.3052,136.1106,136.2033,20430.0
2022-05-26 10:30:00,146.98,147.09,146.89,147.06,34450.0,136.2496,136.3516,136.1662,136.3238,34450.0
2022-05-26 10:35:00,147.07,147.11,146.84,146.99,32202.0,136.3331,136.3701,136.1198,136.2589,32202.0
2022-05-26 10:40:00,146.99,147.01,146.82,146.88,22137.0,136.2589,136.2774,136.1013,136.1569,22137.0
2022-05-26 10:45:00,146.87,146.87,146.57,146.59,21974.0,136.1477,136.1477,135.8696,135.8881,21974.0
2022-05-26 10:50:00,146.61,146.8,146.57,146.69,62303.0,135.9066,136.0828,135.8696,135.9808,62303.0
2022-05-26 10:55:00,146.67,146.67,146.45,146.51,23231.0,135.9623,135.9623,135.7583,135.8139,23231.0
2022-05-26 11:00:00,146.46,146.63,146.42,146.43,23788.0,135.7676,135.9252,135.7305,135.7398,23788.0
2022-05-26 11:05:00,146.4,146.55,146.31,146.44,22100.0,135.712,135.851,135.6285,135.749,22100.0
2022-05-26 11:10:00,146.47,146.54,146.37,146.54,21642.0,135.7769,135.8417,135.6842,135.8417,21642.0
2022-05-26 11:15:00,146.56,146.68,146.54,146.63,23434.0,135.8603,135.9715,135.8417,135.9252,23434.0
2022-05-26 11:20:00,146.62,146.84,146.62,146.71,28076.0,135.9159,136.1198,135.9159,135.9993,28076.0
2022-05-26 11:25:00,146.72,146.87,146.57,146.64,38688.0,136.0086,136.1477,135.8696,135.9344,38688.0
2022-05-26 11:30:00,146.64,146.87,146.57,146.72,39464.0,135.9344,136.1477,135.8696,136.0086,39464.0
2022-05-26 11:35:00,146.71,146.73,146.58,146.66,20939.0,135.9993,136.0179,135.8788,135.953,20939.0
2022-05-26 11:40:00,146.66,146.75,146.61,146.66,24923.0,135.953,136.0364,135.9066,135.953,24923.0
2022-05-26 11:45:00,146.67,146.74,146.59,146.73,16862.0,135.9623,136.0271,135.8881,136.0179,16862.0
2022-05-26 11:50:00,146.72,146.8,146.63,146.74,44859.0,136.0086,136.0828,135.9252,136.0271,44859.0
2022-05-26 11:55:00,146.75,146.92,146.75,146.84,16673.0,136.0364,136.194,136.0364,136.1198,16673.0
2022-05-26 12:00:00,146.84,147.03,146.81,146.9,24465.0,136.1198,136.296,136.092,136.1755,24465.0
2022-05-26 12:05:00,146.91,146.93,146.74,146.75,16425.0,136.1847,136.2033,136.0271,136.0364,16425.0
2022-05-26 12:10:00,146.77,146.84,146.7,146.75,18639.0,136.055,136.1198,135.9901,136.0364,18639.0
2022-05-26 12:15:00,146.74,146.76,146.63,146.63,22321.0,136.0271,136.0457,135.9252,135.9252,22321.0
2022-05-26 12:20:00,146.64,146.71,146.49,146.53,44448.0,135.9344,135.9993,135.7954,135.8325,44448.0
2022-05-26 12:25:00,146.52,146.72,146.51,146.64,22609.0,135.8232,136.0086,135.8139,135.9344,22609.0
2022-05-26 12:30:00,146.66,146.78,146.65,146.75,15929.0,135.953,136.0642,135.9437,136.0364,15929.0
2022-05-26 12:35:00,146.74,146.77,146.62,146.77,13941.0,136.0271,136.055,135.9159,136.055,13941.0
2022-05-26 12:40:00,146.75,146.95,146.75,146.89,26455.0,136.0364,136.2218,136.0364,136.1662,26455.0
2022-05-26 12:45:00,146.9,147.0,146.85,146.94,19613.0,136.1755,136.2682,136.1291,136.2125,19613.0
2022-05-26 12:50:00,146.95,147.05,146.93,147.05,16623.0,136.2218,136.3145,136.2033,136.3145,16623.0
2022-05-26 12:55:00,147.05,147.17,147.02,147.1,17191.0,136.3145,136.4258,136.2867,136.3609,17191.0
2022-05-26 13:00:00,147.09,147.23,147.07,147.23,16327.0,136.3516,136.4814,136.3331,136.4814,16327.0
2022-05-26 13:05:00,147.23,147.33,147.16,147.25,19273.0,136.4814,136.5741,136.4165,136.4999,19273.0
2022-05-26 13:10:00,147.25,147.3,147.04,147.19,20875.0,136.4999,136.5463,136.3052,136.4443,20875.0
2022-05-26 13:15:00,147.2,147.32,147.19,147.3,28810.0,136.4536,136.5648,136.4443,136.5463,28810.0
2022-05-26 13:20:00,147.31,147.38,147.13,147.13,21165.0,136.5555,136.6204,136.3887,136.3887,21165.0
2022-05-26 13:25:00,147.13,147.28,147.03,147.08,27819.0,136.3887,136.5277,136.296,136.3423,27819.0
2022-05-26 13:30:00,147.09,147.17,147.08,147.09,25489.0,136.3516,136.4258,136.3423,136.3516,25489.0
2022-05-26 13:35:00,147.11,147.18,147.09,147.12,27933.0,136.3701,136.435,136.3516,136.3794,27933.0
2022-05-26 13:40:00,147.18,147.26,147.09,147.23,22307.0,136.435,136.5092,136.3516,136.4814,22307.0
2022-05-26 13:45:00,147.22,147.25,147.15,147.24,17861.0,136.4721,136.4999,136.4072,136.4906,17861.0
2022-05-26 13:50:00,147.22,147.24,147.03,147.05,22135.0,136.4721,136.4906,136.296,136.3145,22135.0
2022-05-26 13:55:00,147.05,147.06,146.93,147.04,23449.0,136.3145,136.3238,136.2033,136.3052,23449.0
2022-05-26 14:00:00,147.02,147.16,146.97,147.07,15993.0,136.2867,136.4165,136.2404,136.3331,15993.0
2022-05-26 14:05:00,147.08,147.11,146.94,146.99,19093.0,136.3423,136.3701,136.2125,136.2589,19093.0
2022-05-26 14:10:00,146.96,146.96,146.78,146.85,16190.0,136.2311,136.2311,136.0642,136.1291,16190.0
2022-05-26 14:15:00,146.84,146.91,146.79,146.84,16631.0,136.1198,136.1847,136.0735,136.1198,16631.0
2022-05-26 14:20:00,146.84,146.97,146.84,146.97,17290.0,136.1198,136.2404,136.1198,136.2404,17290.0
2022-05-26 14:25:00,146.96,146.99,146.79,146.83,26301.0,136.2311,136.2589,136.0735,136.1106,26301.0
2022-05-26 14:30:00,146.82,146.87,146.79,146.83,15556.0,136.1013,136.1477,136.0735,136.1106,15556.0
2022-05-26 14:35:00,146.84,146.85,146.74,146.81,22584.0,136.1198,136.1291,136.0271,136.092,22584.0
2022-05-26 14:40:00,146.81,146.88,146.76,146.81,19471.0,136.092,136.1569,136.0457,136.092,19471.0
2022-05-26 14:45:00,146.84,147.01,146.84,147.01,19325.0,136.1198,136.2774,136.1198,136.2774,19325.0
2022-05-26 14:50:00,147.0,147.12,147.0,147.06,17576.0,136.2682,136.3794,136.2682,136.3238,17576.0
2022-05-26 14:55:00,147.06,147.13,147.03,147.07,24824.0,136.3238,136.3887,136.296,136.3331,24824.0
2022-05-26 15:00:00,147.08,147.13,146.96,146.98,29963.0,136.3423,136.3887,136.2311,136.2496,29963.0
2022-05-26 15:05:00,147.0,147.24,146.97,147.24,23032.0,136.2682,136.4906,136.2404,136.4906,23032.0
2022-05-26 15:10:00,147.24,147.26,147.15,147.17,28775.0,136.4906,136.5092,136.4072,136.4258,28775.0
2022-05-26 15:15:00,147.17,147.22,146.92,147.03,35123.0,136.4258,136.4721,136.194,136.296,35123.0
2022-05-26 15:20:00,147.01,147.03,146.87,146.9,33220.0,136.2774,136.296,136.1477,136.1755,33220.0
2022-05-26 15:25:00,146.9,147.1,146.79,147.05,44115.0,136.1755,136.3609,136.0735,136.3145,44115.0
2022-05-26 15:30:00,147.05,147.09,146.89,147.03,37936.0,136.3145,136.3516,136.1662,136.296,37936.0
2022-05-26 15:35:00,147.06,147.07,146.87,146.96,49447.0,136.3238,136.3331,136.1477,136.2311,49447.0
2022-05-26 15:40:00,146.97,147.16,146.88,147.15,57620.0,136.2404,136.4165,136.1569,136.4072,57620.0
2022-05-26 15:45:00,147.16,147.18,146.98,147.12,109663.0,136.4165,136.435,136.2496,136.3794,109663.0
2022-05-26 15:50:00,147.11,147.21,146.64,146.64,104588.0,136.3701,136.4628,135.9344,135.9344,104588.0
2022-05-26 15:55:00,146.64,146.67,146.29,146.51,329518.0,135.9344,135.9623,135.61,135.8139,329518.0
2022-05-27 09:30:00,146.97,147.48,146.63,147.48,135103.0,136.2404,136.7131,135.9252,136.7131,135103.0
2022-05-27 09:35:00,147.5,147.95,147.42,147.86,78041.0,136.7317,137.1488,136.6575,137.0654,78041.0
2022-05-27 09:40:00,147.94,148.12,147.64,147.89,74190.0,137.1395,137.3064,136.8614,137.0932,74190.0
2022-05-27 09:45:00,147.9,147.93,147.4,147.89,39879.0,137.1025,137.1303,136.639,137.0932,39879.0
2022-05-27 09:50:00,147.9,148.03,147.61,147.83,42809.0,137.1025,137.223,136.8336,137.0376,42809.0
2022-05-27 09:55:00,147.81,148.01,147.7,147.9,40437.0,137.019,137.2044,136.9171,137.1025,40437.0
2022-05-27 10:00:00,147.9,148.04,147.7,147.8,29496.0,137.1025,137.2322,136.9171,137.0098,29496.0
2022-05-27 10:05:00,147.78,147.81,147.26,147.26,23361.0,136.9912,137.019,136.5092,136.5092,23361.0
2022-05-27 10:10:00,147.29,147.42,147.16,147.39,32342.0,136.537,136.6575,136.4165,136.6297,32342.0
2022-05-27 10:15:00,147.39,147.39,147.1,147.23,37064.0,136.6297,136.6297,136.3609,136.4814,37064.0
2022-05-27 10:20:00,147.19,147.27,147.01,147.17,67042.0,136.4443,136.5185,136.2774,136.4258,67042.0
2022-05-27 10:25:00,147.17,147.25,147.0,147.14,33142.0,136.4258,136.4999,136.2682,136.3979,33142.0
2022-05-27 10:30:00,147.15,147.32,147.11,147.2,37778.0,136.4072,136.5648,136.3701,136.4536,37778.0
2022-05-27 10:35:00,147.16,147.33,146.93,147.3,34280.0,136.4165,136.5741,136.2033,136.5463,34280.0
2022-05-27 10:40:00,147.27,147.28,147.0,147.1,32598.0,136.5185,136.5277,136.2682,136.3609,32598.0
2022-05-27 10:45:00,147.08,147.49,147.05,147.49,25969.0,136.3423,136.7224,136.3145,136.7224,25969.0
2022-05-27 10:50:00,147.47,147.52,147.17,147.32,49670.0,136.7039,136.7502,136.4258,136.5648,49670.0
2022-05-27 10:55:00,147.33,147.7,147.3,147.69,42492.0,136.5741,136.9171,136.5463,136.9078,42492.0
2022-05-27 11:00:00,147.7,147.85,147.65,147.79,35531.0,136.9171,137.0561,136.8707,137.0005,35531.0
2022-05-27 11:05:00,147.8,147.92,147.68,147.74,27130.0,137.0098,137.121,136.8985,136.9541,27130.0
2022-05-27 11:10:00,147.75,147.86,147.68,147.79,44291.0,136.9634,137.0654,136.8985,137.0005,44291.0
2022-05-27 11:15:00,147.8,147.96,147.77,147.85,30246.0,137.0098,137.1581,136.9819,137.0561,30246.0
2022-05-27 11:20:00,147.84,147.85,147.73,147.77,27810.0,137.0468,137.0561,136.9449,136.9819,27810.0
2022-05-27 11:25:00,147.76,147.89,147.76,147.88,34245.0,136.9727,137.0932,136.9727,137.0839,34245.0
2022-05-27 11:30:00,147.89,147.9,147.66,147.66,21428.0,137.0932,137.1025,136.88,136.88,21428.0
2022-05-27 11:35:00,147.65,147.67,147.45,147.48,25719.0,136.8707,136.8892,136.6853,136.7131,25719.0
2022-05-27 11:40:00,147.46,147.6,147.32,147.47,18534.0,136.6946,136.8244,136.5648,136.7039,18534.0
2022-05-27 11:45:00,147.43,147.63,147.42,147.59,26445.0,136.6668,136.8522,136.6575,136.8151,26445.0
2022-05-27 11:50:00,147.59,147.63,147.46,147.53,18925.0,136.8151,136.8522,136.6946,136.7595,18925.0
2022-05-27 11:55:00,147.54,147.71,147.52,147.62,19977.0,136.7687,136.9263,136.7502,136.8429,19977.0
2022-05-27 12:00:00,147.62,147.67,147.53,147.65,21125.0,136.8429,136.8892,136.7595,136.8707,21125.0
2022-05-27 12:05:00,147.64,147.65,147.53,147.64,27633.0,136.8614,136.8707,136.7595,136.8614,27633.0
2022-05-27 12:10:00,147.64,147.75,147.63,147.75,19130.0,136.8614,136.9634,136.8522,136.9634,19130.0
2022-05-27 12:15:00,147.76,147.86,147.75,147.84,22365.0,136.9727,137.0654,136.9634,137.0468,22365.0
2022-05-27 12:20:00,147.81,147.86,147.71,147.74,14314.0,137.019,137.0654,136.9263,136.9541,14314.0
2022-05-27 12:25:00,147.73,147.76,147.67,147.7,20021.0,136.9449,136.9727,136.8892,136.9171,20021.0
2022-05-27 12:30:00,147.7,147.73,147.56,147.57,18141.0,136.9171,136.9449,136.7873,136.7966,18141.0
2022-05-27 12:35:00,147.47,147.5,147.43,147.48,16153.0,136.7039,136.7317,136.6668,136.7131,16153.0
2022-05-27 12:40:00,147.49,147.53,147.35,147.48,40572.0,136.7224,136.7595,136.5926,136.7131,40572.0
2022-05-27 12:45:00,147.47,147.48,147.36,147.37,13721.0,136.7039,136.7131,136.6019,136.6112,13721.0
2022-05-27 12:50:00,147.38,147.49,147.37,147.49,13580.0,136.6204,136.7224,136.6112,136.7224,13580.0
2022-05-27 12:55:00,147.48,147.55,147.42,147.47,18315.0,136.7131,136.778,136.6575,136.7039,18315.0
2022-05-27 13:00:00,147.47,147.7,147.45,147.7,27412.0,136.7039,136.9171,136.6853,136.9171,27412.0
2022-05-27 13:05:00,147.71,147.85,147.68,147.83,30569.0,136.9263,137.0561,136.8985,137.0376,30569.0
2022-05-27 13:10:00,147.83,147.87,147.55,147.56,39002.0,137.0376,137.0746,136.778,136.7873,39002.0
2022-05-27 13:15:00,147.56,147.58,147.48,147.49,18578.0,136.7873,136.8058,136.7131,136.7224,18578.0
2022-05-27 13:20:00,147.49,147.54,147.37,147.38,13229.0,136.7224,136.7687,136.6112,136.6204,13229.0
2022-05-27 13:25:00,147.39,147.61,147.34,147.6,56876.0,136.6297,136.8336,136.5833,136.8244,56876.0
2022-05-27 13:30:00,147.58,147.71,147.58,147.62,20876.0,136.8058,136.9263,136.8058,136.8429,20876.0
2022-05-27 13:35:00,147.62,147.75,147.6,147.66,27094.0,136.8429,136.9634,136.8244,136.88,27094.0
2022-05-27 13:40:00,147.66,147.79,147.6,147.77,22290.0,136.88,137.0005,136.8244,136.9819,22290.0
2022-05-27 13:45:00,147.77,147.79,147.7,147.78,20040.0,136.9819,137.0005,136.9171,136.9912,20040.0
2022-05-27 13:50:00,147.76,147.87,147.74,147.85,16163.0,136.9727,137.0746,136.9541,137.0561,16163.0
2022-05-27 13:55:00,147.85,147.99,147.82,147.98,33145.0,137.0561,137.1859,137.0283,137.1766,33145.0
2022-05-27 14:00:00,147.97,147.98,147.83,147.88,29802.0,137.1673,137.1766,137.0376,137.0839,29802.0
2022-05-27 14:05:00,147.87,148.08,147.84,148.04,57761.0,137.0746,137.2693,137.0468,137.2322,57761.0
2022-05-27 14:10:00,148.07,148.2,148.0,148.15,41518.0,137.26,137.3806,137.1952,137.3342,41518.0
2022-05-27 14:15:00,148.14,148.17,148.09,148.13,23781.0,137.3249,137.3527,137.2786,137.3157,23781.0
2022-05-27 14:20:00,148.13,148.17,147.98,148.03,17575.0,137.3157,137.3527,137.1766,137.223,17575.0
2022-05-27 14:25:00,148.02,148.05,147.91,147.92,16005.0,137.2137,137.2415,137.1117,137.121,16005.0
2022-05-27 14:30:00,147.94,148.07,147.94,147.97,23490.0,137.1395,137.26,137.1395,137.1673,23490.0
2022-05-27 14:35:00,147.97,148.13,147.92,148.05,19572.0,137.1673,137.3157,137.121,137.2415,19572.0
2022-05-27 14:40:00,148.03,148.2,148.02,148.19,19628.0,137.223,137.3806,137.2137,137.3713,19628.0
2022-05-27 14:45:00,148.19,148.25,148.16,148.21,22899.0,137.3713,137.4269,137.3435,137.3898,22899.0
2022-05-27 14:50:00,148.21,148.26,148.11,148.16,27989.0,137.3898,137.4362,137.2971,137.3435,27989.0
2022-05-27 14:55:00,148.17,148.26,148.16,148.21,15558.0,137.3527,137.4362,137.3435,137.3898,15558.0
2022-05-27 15:00:00,148.23,148.29,148.13,148.27,37456.0,137.4084,137.464,137.3157,137.4454,37456.0
2022-05-27 15:05:00,148.29,148.47,148.26,148.43,32994.0,137.464,137.6308,137.4362,137.5938,32994.0
2022-05-27 15:10:00,148.43,148.43,148.31,148.42,20131.0,137.5938,137.5938,137.4825,137.5845,20131.0
2022-05-27 15:15:00,148.43,148.44,148.29,148.41,27872.0,137.5938,137.603,137.464,137.5752,27872.0
2022-05-27 15:20:00,148.42,148.53,148.36,148.46,29498.0,137.5845,137.6865,137.5289,137.6216,29498.0
2022-05-27 15:25:00,148.47,148.49,148.38,148.39,28961.0,137.6308,137.6494,137.5474,137.5567,28961.0
2022-05-27 15:30:00,148.39,148.43,148.28,148.29,61821.0,137.5567,137.5938,137.4547,137.464,61821.0
2022-05-27 15:35:00,148.29,148.3,148.05,148.06,63471.0,137.464,137.4733,137.2415,137.2508,63471.0
2022-05-27 15:40:00,148.05,148.21,147.97,148.2,112273.0,137.2415,137.3898,137.1673,137.3806,112273.0
2022-05-27 15:45:00,148.21,148.46,148.16,148.45,127913.0,137.3898,137.6216,137.3435,137.6123,127913.0
2022-05-27 15:50:00,148.45,148.54,148.19,148.37,139717.0,137.6123,137.6957,137.3713,137.5381,139717.0
2022-05-27 15:55:00,148.37,148.72,148.34,148.72,352253.0,137.5381,137.8626,137.5103,137.8626,352253.0
2022-05-31 09:30:00,147.29,147.75,146.43,147.45,343719.0,136.537,136.9634,135.7398,136.6853,343719.0
2022-05-31 09:35:00,147.43,147.59,146.54,146.77,119555.0,136.6668,136.8151,135.8417,136.055,119555.0
2022-05-31 09:40:00,146.77,146.86,146.16,146.28,147130.0,136.055,136.1384,135.4895,135.6007,147130.0
2022-05-31 09:45:00,146.31,146.65,146.19,146.27,104822.0,135.6285,135.9437,135.5173,135.5915,104822.0
2022-05-31 09:50:00,146.29,147.0,146.28,146.73,110130.0,135.61,136.2682,135.6007,136.0179,110130.0
2022-05-31 09:55:00,146.73,146.73,146.41,146.5,51196.0,136.0179,136.0179,135.7212,135.8047,51196.0
2022-05-31 10:00:00,146.51,147.12,146.49,147.05,63140.0,135.8139,136.3794,135.7954,136.3145,63140.0
2022-05-31 10:05:00,147.06,147.31,146.97,147.25,78257.0,136.3238,136.5555,136.2404,136.4999,78257.0
2022-05-31 10:10:00,147.23,147.6,147.19,147.55,70620.0,136.4814,136.8244,136.4443,136.778,70620.0
2022-05-31 10:15:00,147.61,147.61,147.37,147.55,50936.0,136.8336,136.8336,136.6112,136.778,50936.0
2022-05-31 10:20:00,147.57,147.87,147.51,147.51,52230.0,136.7966,137.0746,136.7409,136.7409,52230.0
2022-05-31 10:25:00,147.5,147.66,147.35,147.38,47890.0,136.7317,136.88,136.5926,136.6204,47890.0
2022-05-31 10:30:00,147.37,147.56,147.35,147.45,32460.0,136.6112,136.7873,136.5926,136.6853,32460.0
2022-05-31 10:35:00,147.44,147.69,147.38,147.45,32535.0,136.676,136.9078,136.6204,136.6853,32535.0
2022-05-31 10:40:00,147.46,147.58,147.36,147.45,39372.0,136.6946,136.8058,136.6019,136.6853,39372.0
2022-05-31 10:45:00,147.44,147.67,147.32,147.56,41564.0,136.676,136.8892,136.5648,136.7873,41564.0
2022-05-31 10:50:00,147.55,147.67,147.5,147.54,55950.0,136.778,136.8892,136.7317,136.7687,55950.0
2022-05-31 10:55:00,147.53,147.87,147.46,147.72,26570.0,136.7595,137.0746,136.6946,136.9356,26570.0
2022-05-31 11:00:00,147.77,148.07,147.74,148.03,36579.0,136.9819,137.26,136.9541,137.223,36579.0
2022-05-31 11:05:00,148.02,148.11,147.83,148.04,28776.0,137.2137,137.2971,137.0376,137.2322,28776.0
2022-05-31 11:10:00,148.01,148.11,147.88,147.89,44360.0,137.2044,137.2971,137.0839,137.0932,44360.0
2022-05-31 11:15:00,147.91,147.97,147.8,147.85,24771.0,137.1117,137.1673,137.0098,137.0561,24771.0
2022-05-31 11:20:00,147.86,147.87,147.6,147.77,46347.0,137.0654,137.0746,136.8244,136.9819,46347.0
2022-05-31 11:25:00,147.75,147.83,147.63,147.74,44332.0,136.9634,137.0376,136.8522,136.9541,44332.0
2022-05-31 11:30:00,147.71,147.93,147.67,147.82,31379.0,136.9263,137.1303,136.8892,137.0283,31379.0
2022-05-31 11:35:00,147.79,147.95,147.79,147.95,19599.0,137.0005,137.1488,137.0005,137.1488,19599.0
2022-05-31 11:40:00,147.93,148.19,147.87,148.07,28166.0,137.1303,137.3713,137.0746,137.26,28166.0
2022-05-31 11:45:00,148.09,148.17,147.97,147.97,17849.0,137.2786,137.3527,137.1673,137.1673,17849.0
2022-05-31 11:50:00,147.98,148.11,147.92,148.09,35026.0,137.1766,137.2971,137.121,137.2786,35026.0
2022-05-31 11:55:00,148.09,148.29,148.08,148.14,32543.0,137.2786,137.464,137.2693,137.3249,32543.0
2022-05-31 12:00:00,148.16,148.28,148.1,148.24,35821.0,137.3435,137.4547,137.2879,137.4176,35821.0
2022-05-31 12:05:00,148.25,148.27,148.03,148.03,29843.0,137.4269,137.4454,137.223,137.223,29843.0
2022-05-31 12:10:00,148.03,148.12,148.01,148.02,24314.0,137.223,137.3064,137.2044,137.2137,24314.0
2022-05-31 12:15:00,148.04,148.22,147.86,148.22,67611.0,137.2322,137.3991,137.0654,137.3991,67611.0
2022-05-31 12:20:00,148.25,148.25,148.04,148.13,43470.0,137.4269,137.4269,137.2322,137.3157,43470.0
2022-05-31 12:25:00,148.13,148.14,147.95,147.99,30847.0,137.3157,137.3249,137.1488,137.1859,30847.0
2022-05-31 12:30:00,147.99,148.01,147.85,147.99,30088.0,137.1859,137.2044,137.0561,137.1859,30088.0
2022-05-31 12:35:00,148.0,148.07,147.96,148.04,32627.0,137.1952,137.26,137.1581,137.2322,32627.0
2022-05-31 12:40:00,148.03,148.15,148.01,148.03,31901.0,137.223,137.3342,137.2044,137.223,31901.0
2022-05-31 12:45:00,148.04,148.05,147.94,147.95,17166.0,137.2322,137.2415,137.1395,137.1488,17166.0
2022-05-31 12:50:00,147.96,148.05,147.95,148.03,44236.0,137.1581,137.2415,137.1488,137.223,44236.0
2022-05-31 12:55:00,148.04,148.05,147.75,147.84,54485.0,137.2322,137.2415,136.9634,137.0468,54485.0
2022-05-31 13:00:00,147.83,147.95,147.74,147.78,21717.0,137.0376,137.1488,136.9541,136.9912,21717.0
2022-05-31 13:05:00,147.78,147.95,147.75,147.91,25273.0,136.9912,137.1488,136.9634,137.1117,25273.0
2022-05-31 13:10:00,147.91,147.94,147.79,147.79,22213.0,137.1117,137.1395,137.0005,137.0005,22213.0
2022-05-31 13:15:00,147.79,147.79,147.53,147.58,39177.0,137.0005,137.0005,136.7595,136.8058,39177.0
2022-05-31 13:20:00,147.59,147.83,147.57,147.81,22455.0,136.8151,137.0376,136.7966,137.019,22455.0
2022-05-31 13:25:00,147.81,148.09,147.78,148.09,27181.0,137.019,137.2786,136.9912,137.2786,27181.0
2022-05-31 13:30:00,148.06,148.26,147.98,148.26,29590.0,137.2508,137.4362,137.1766,137.4362,29590.0
2022-05-31 13:35:00,148.23,148.32,148.18,148.2,18305.0,137.4084,137.4918,137.362,137.3806,18305.0
2022-05-31 13:40:00,148.21,148.29,148.14,148.28,21367.0,137.3898,137.464,137.3249,137.4547,21367.0
2022-05-31 13:45:00,148.26,148.43,148.26,148.37,22352.0,137.4362,137.5938,137.4362,137.5381,22352.0
2022-05-31 13:50:00,148.4,148.72,148.37,148.67,27721.0,137.566,137.8626,137.5381,137.8162,27721.0
2022-05-31 13:55:00,148.65,148.73,148.56,148.69,32226.0,137.7977,137.8719,137.7143,137.8348,32226.0
2022-05-31 14:00:00,148.68,148.8,148.58,148.63,34356.0,137.8255,137.9368,137.7328,137.7792,34356.0
2022-05-31 14:05:00,148.61,148.76,148.54,148.72,25203.0,137.7606,137.8997,137.6957,137.8626,25203.0
2022-05-31 14:10:00,148.71,148.75,148.6,148.72,30316.0,137.8533,137.8904,137.7514,137.8626,30316.0
2022-05-31 14:15:00,148.7,148.78,148.68,148.78,25073.0,137.8441,137.9182,137.8255,137.9182,25073.0
2022-05-31 14:20:00,148.77,148.77,148.51,148.64,40969.0,137.9089,137.9089,137.6679,137.7884,40969.0
2022-05-31 14:25:00,148.64,148.92,148.53,148.92,29804.0,137.7884,138.048,137.6865,138.048,29804.0
2022-05-31 14:30:00,148.92,148.98,148.83,148.85,24119.0,138.048,138.1036,137.9646,137.9831,24119.0
2022-05-31 14:35:00,148.84,148.99,148.83,148.94,36353.0,137.9738,138.1129,137.9646,138.0665,36353.0
2022-05-31 14:40:00,148.94,148.95,148.8,148.88,25208.0,138.0665,138.0758,137.9368,138.0109,25208.0
2022-05-31 14:45:00,148.88,148.88,148.59,148.68,46115.0,138.0109,138.0109,137.7421,137.8255,46115.0
2022-05-31 14:50:00,148.67,148.82,148.51,148.52,44227.0,137.8162,137.9553,137.6679,137.6772,44227.0
2022-05-31 14:55:00,148.49,148.56,148.4,148.47,40859.0,137.6494,137.7143,137.566,137.6308,40859.0
2022-05-31 15:00:00,148.42,148.42,148.07,148.24,33727.0,137.5845,137.5845,137.26,137.4176,33727.0
2022-05-31 15:05:00,148.26,148.28,148.14,148.21,25244.0,137.4362,137.4547,137.3249,137.3898,25244.0
2022-05-31 15:10:00,148.25,148.34,148.2,148.34,43329.0,137.4269,137.5103,137.3806,137.5103,43329.0
2022-05-31 15:15:00,148.34,148.56,148.1,148.11,39599.0,137.5103,137.7143,137.2879,137.2971,39599.0
2022-05-31 15:20:00,148.11,148.41,148.11,148.4,49857.0,137.2971,137.5752,137.2971,137.566,49857.0
2022-05-31 15:25:00,148.41,148.55,148.32,148.51,41455.0,137.5752,137.705,137.4918,137.6679,41455.0
2022-05-31 15:30:00,148.52,148.74,148.51,148.58,49464.0,137.6772,137.8811,137.6679,137.7328,49464.0
2022-05-31 15:35:00,148.56,148.59,148.38,148.46,54241.0,137.7143,137.7421,137.5474,137.6216,54241.0
2022-05-31 15:40:00,148.44,148.45,148.08,148.12,46172.0,137.603,137.6123,137.2693,137.3064,46172.0
2022-05-31 15:45:00,148.12,148.29,148.08,148.11,78112.0,137.3064,137.464,137.2693,137.2971,78112.0
2022-05-31 15:50:00,148.11,148.21,147.94,148.06,166605.0,137.2971,137.3898,137.1395,137.2508,166605.0
2022-05-31 15:55:00,148.03,148.1,147.49,147.99,504557.0,137.223,137.2879,136.7224,137.1859,504557.0
2022-06-01 09:30:00,148.0,148.12,147.22,147.28,244321.0,137.1952,137.3064,136.4721,136.5277,244321.0
2022-06-01 09:35:00,147.34,148.12,147.3,147.46,68285.0,136.5833,137.3064,136.5463,136.6946,68285.0
2022-06-01 09:40:00,147.46,147.79,146.88,146.93,128432.0,136.6946,137.0005,136.1569,136.2033,128432.0
2022-06-01 09:45:00,146.94,147.01,146.57,146.68,89691.0,136.2125,136.2774,135.8696,135.9715,89691.0
2022-06-01 09:50:00,146.7,147.16,146.67,146.74,64593.0,135.9901,136.4165,135.9623,136.0271,64593.0
2022-06-01 09:55:00,146.74,146.89,146.41,146.54,84958.0,136.0271,136.1662,135.7212,135.8417,84958.0
2022-06-01 10:00:00,146.55,146.6,146.07,146.18,58865.0,135.851,135.8974,135.4061,135.508,58865.0
2022-06-01 10:05:00,146.16,146.34,145.23,145.34,101756.0,135.4895,135.6563,134.6274,134.7294,101756.0
2022-06-01 10:10:00,145.36,145.64,145.12,145.12,111063.0,134.7479,135.0075,134.5254,134.5254,111063.0
2022-06-01 10:15:00,145.12,145.22,144.88,145.12,233584.0,134.5254,134.6181,134.3029,134.5254,233584.0
2022-06-01 10:20:00,145.1,145.32,144.87,145.08,92997.0,134.5069,134.7108,134.2937,134.4883,92997.0
2022-06-01 10:25:00,145.07,145.15,144.97,144.99,62559.0,134.4791,134.5532,134.3864,134.4049,62559.0
2022-06-01 10:30:00,145.04,145.36,144.98,145.09,37598.0,134.4513,134.7479,134.3956,134.4976,37598.0
2022-06-01 10:35:00,145.11,145.15,144.96,145.0,39915.0,134.5161,134.5532,134.3771,134.4142,39915.0
2022-06-01 10:40:00,145.0,145.07,144.91,145.0,46628.0,134.4142,134.4791,134.3307,134.4142,46628.0
2022-06-01 10:45:00,144.99,145.01,144.71,144.75,37271.0,134.4049,134.4234,134.1453,134.1824,37271.0
2022-06-01 10:50:00,144.75,144.93,144.75,144.89,29959.0,134.1824,134.3493,134.1824,134.3122,29959.0
2022-06-01 10:55:00,144.87,145.34,144.83,145.34,31766.0,134.2937,134.7294,134.2566,134.7294,31766.0
2022-06-01 11:00:00,145.33,145.45,145.25,145.35,51770.0,134.7201,134.8313,134.6459,134.7386,51770.0
2022-06-01 11:05:00,145.35,145.48,145.3,145.33,28646.0,134.7386,134.8591,134.6923,134.7201,28646.0
2022-06-01 11:10:00,145.35,145.51,145.35,145.41,29410.0,134.7386,134.8869,134.7386,134.7942,29410.0
2022-06-01 11:15:00,145.4,145.51,145.28,145.44,27217.0,134.785,134.8869,134.6737,134.8221,27217.0
2022-06-01 11:20:00,145.44,145.6,145.31,145.33,36301.0,134.8221,134.9704,134.7015,134.7201,36301.0
2022-06-01 11:25:00,145.32,145.35,145.21,145.31,36828.0,134.7108,134.7386,134.6088,134.7015,36828.0
2022-06-01 11:30:00,145.31,145.55,145.3,145.55,57323.0,134.7015,134.924,134.6923,134.924,57323.0
2022-06-01 11:35:00,145.56,145.73,145.43,145.73,53463.0,134.9333,135.0909,134.8128,135.0909,53463.0
2022-06-01 11:40:00,145.71,145.72,145.27,145.3,24939.0,135.0723,135.0816,134.6645,134.6923,24939.0
2022-06-01 11:45:00,145.3,145.32,145.21,145.25,40420.0,134.6923,134.7108,134.6088,134.6459,40420.0
2022-06-01 11:50:00,145.26,145.34,145.22,145.25,41048.0,134.6552,134.7294,134.6181,134.6459,41048.0
2022-06-01 11:55:00,145.24,145.35,145.19,145.2,20864.0,134.6367,134.7386,134.5903,134.5996,20864.0
2022-06-01 12:00:00,145.23,145.55,145.23,145.52,30633.0,134.6274,134.924,134.6274,134.8962,30633.0
2022-06-01 12:05:00,145.53,145.64,145.44,145.54,30259.0,134.9055,135.0075,134.8221,134.9148,30259.0
2022-06-01 12:10:00,145.53,145.69,145.5,145.6,36222.0,134.9055,135.0538,134.8777,134.9704,36222.0
2022-06-01 12:15:00,145.64,145.64,145.36,145.5,29693.0,135.0075,135.0075,134.7479,134.8777,29693.0
2022-06-01 12:20:00,145.48,145.57,145.46,145.48,26356.0,134.8591,134.9426,134.8406,134.8591,26356.0
2022-06-01 12:25:00,145.48,145.54,145.39,145.39,28315.0,134.8591,134.9148,134.7757,134.7757,28315.0
2022-06-01 12:30:00,145.38,145.41,145.28,145.34,32295.0,134.7664,134.7942,134.6737,134.7294,32295.0
2022-06-01 12:35:00,145.33,145.38,145.29,145.38,28887.0,134.7201,134.7664,134.683,134.7664,28887.0
2022-06-01 12:40:00,145.41,145.52,145.08,145.11,45946.0,134.7942,134.8962,134.4883,134.5161,45946.0
2022-06-01 12:45:00,145.1,145.1,144.82,144.87,32908.0,134.5069,134.5069,134.2473,134.2937,32908.0
2022-06-01 12:50:00,144.87,144.99,144.75,144.99,24057.0,134.2937,134.4049,134.1824,134.4049,24057.0
2022-06-01 12:55:00,144.97,145.07,144.92,144.96,23775.0,134.3864,134.4791,134.34,134.3771,23775.0
2022-06-01 13:00:00,144.95,145.19,144.94,145.09,44985.0,134.3678,134.5903,134.3586,134.4976,44985.0
2022-06-01 13:05:00,145.08,145.34,145.07,145.29,17470.0,134.4883,134.7294,134.4791,134.683,17470.0
2022-06-01 13:10:00,145.28,145.41,145.14,145.15,15411.0,134.6737,134.7942,134.544,134.5532,15411.0
2022-06-01 13:15:00,145.16,145.22,145.1,145.16,17816.0,134.5625,134.6181,134.5069,134.5625,17816.0
2022-06-01 13:20:00,145.13,145.25,145.09,145.16,48053.0,134.5347,134.6459,134.4976,134.5625,48053.0
2022-06-01 13:25:00,145.18,145.28,145.15,145.2,27986.0,134.581,134.6737,134.5532,134.5996,27986.0
2022-06-01 13:30:00,145.18,145.32,145.17,145.3,34106.0,134.581,134.7108,134.5718,134.6923,34106.0
2022-06-01 13:35:00,145.3,145.45,145.2,145.34,60449.0,134.6923,134.8313,134.5996,134.7294,60449.0
2022-06-01 13:40:00,145.36,145.38,145.25,145.28,35785.0,134.7479,134.7664,134.6459,134.6737,35785.0
2022-06-01 13:45:00,145.29,145.36,145.24,145.29,18951.0,134.683,134.7479,134.6367,134.683,18951.0
2022-06-01 13:50:00,145.28,145.32,145.15,145.19,33406.0,134.6737,134.7108,134.5532,134.5903,33406.0
2022-06-01 13:55:00,145.17,145.39,145.16,145.31,24619.0,134.5718,134.7757,134.5625,134.7015,24619.0
2022-06-01 14:00:00,145.29,145.41,145.25,145.41,24575.0,134.683,134.7942,134.6459,134.7942,24575.0
2022-06-01 14:05:00,145.42,145.59,145.4,145.53,34791.0,134.8035,134.9611,134.785,134.9055,34791.0
2022-06-01 14:10:00,145.53,145.53,145.11,145.13,27760.0,134.9055,134.9055,134.5161,134.5347,27760.0
2022-06-01 14:15:00,145.14,145.19,145.06,145.11,30427.0,134.544,134.5903,134.4698,134.5161,30427.0
2022-06-01 14:20:00,145.09,145.39,145.06,145.29,28701.0,134.4976,134.7757,134.4698,134.683,28701.0
2022-06-01 14:25:00,145.3,145.52,145.27,145.3,27008.0,134.6923,134.8962,134.6645,134.6923,27008.0
2022-06-01 14:30:00,145.32,145.37,145.25,145.28,35723.0,134.7108,134.7572,134.6459,134.6737,35723.0
2022-06-01 14:35:00,145.27,145.39,145.27,145.37,32176.0,134.6645,134.7757,134.6645,134.7572,32176.0
2022-06-01 14:40:00,145.35,145.53,145.28,145.42,31832.0,134.7386,134.9055,134.6737,134.8035,31832.0
2022-06-01 14:45:00,145.41,145.45,145.18,145.21,39703.0,134.7942,134.8313,134.581,134.6088,39703.0
2022-06-01 14:50:00,145.2,145.28,145.11,145.18,25319.0,134.5996,134.6737,134.5161,134.581,25319.0
2022-06-01 14:55:00,145.18,145.26,145.13,145.26,58394.0,134.581,134.6552,134.5347,134.6552,58394.0
2022-06-01 15:00:00,145.25,145.41,145.2,145.34,45267.0,134.6459,134.7942,134.5996,134.7294,45267.0
2022-06-01 15:05:00,145.33,145.51,145.31,145.42,28082.0,134.7201,134.8869,134.7015,134.8035,28082.0
2022-06-01 15:10:00,145.4,145.5,145.34,145.46,28847.0,134.785,134.8777,134.7294,134.8406,28847.0
2022-06-01 15:15:00,145.47,145.53,145.32,145.46,28819.0,134.8499,134.9055,134.7108,134.8406,28819.0
2022-06-01 15:20:00,145.46,145.55,145.4,145.49,36136.0,134.8406,134.924,134.785,134.8684,36136.0
2022-06-01 15:25:00,145.48,145.57,145.37,145.42,89976.0,134.8591,134.9426,134.7572,134.8035,89976.0
2022-06-01 15:30:00,145.41,145.73,145.36,145.71,79835.0,134.7942,135.0909,134.7479,135.0723,79835.0
2022-06-01 15:35:00,145.7,146.11,145.64,146.1,81330.0,135.0631,135.4431,135.0075,135.4339,81330.0
2022-06-01 15:40:00,146.09,146.15,146.02,146.08,79999.0,135.4246,135.4802,135.3597,135.4153,79999.0
2022-06-01 15:45:00,146.08,146.23,146.01,146.11,103939.0,135.4153,135.5544,135.3504,135.4431,103939.0
2022-06-01 15:50:00,146.19,146.25,145.7,145.74,140735.0,135.5173,135.5729,135.0631,135.1002,140735.0
2022-06-01 15:55:00,145.73,145.78,145.4,145.64,462585.0,135.0909,135.1372,134.785,135.0075,462585.0
2022-06-02 09:30:00,145.97,146.27,144.94,145.15,236349.0,135.3134,135.5915,134.3586,134.5532,236349.0
2022-06-02 09:35:00,145.12,145.26,144.65,144.99,120156.0,134.5254,134.6552,134.0897,134.4049,120156.0
2022-06-02 09:40:00,144.96,145.03,144.44,144.6,156492.0,134.3771,134.442,133.8951,134.0434,156492.0
2022-06-02 09:45:00,144.62,144.65,143.54,143.59,127220.0,134.0619,134.0897,133.0608,133.1071,127220.0
2022-06-02 09:50:00,143.54,143.64,143.18,143.35,92613.0,133.0608,133.1535,132.727,132.8846,92613.0
2022-06-02 09:55:00,143.34,143.38,142.73,142.81,96339.0,132.8754,132.9124,132.3099,132.3841,96339.0
2022-06-02 10:00:00,142.84,143.31,142.63,143.13,96676.0,132.4119,132.8476,132.2172,132.6807,96676.0
2022-06-02 10:05:00,143.1,143.51,142.73,143.51,73112.0,132.6529,133.033,132.3099,133.033,73112.0
2022-06-02 10:10:00,143.48,143.92,143.27,143.67,52516.0,133.0051,133.413,132.8105,133.1813,52516.0
2022-06-02 10:15:00,143.67,143.98,143.43,143.44,63755.0,133.1813,133.4686,132.9588,132.9681,63755.0
2022-06-02 10:20:00,143.46,143.53,142.83,142.89,59201.0,132.9866,133.0515,132.4026,132.4582,59201.0
2022-06-02 10:25:00,142.91,143.06,142.82,142.99,37091.0,132.4768,132.6158,132.3933,132.5509,37091.0
2022-06-02 10:30:00,143.04,143.41,142.97,143.29,66937.0,132.5973,132.9403,132.5324,132.829,66937.0
2022-06-02 10:35:00,143.27,143.51,143.18,143.46,21593.0,132.8105,133.033,132.727,132.9866,21593.0
2022-06-02 10:40:00,143.46,143.76,143.42,143.62,37760.0,132.9866,133.2647,132.9495,133.1349,37760.0
2022-06-02 10:45:00,143.62,143.88,143.6,143.82,38018.0,133.1349,133.3759,133.1164,133.3203,38018.0
2022-06-02 10:50:00,143.8,143.9,143.6,143.73,80247.0,133.3018,133.3945,133.1164,133.2369,80247.0
2022-06-02 10:55:00,143.76,143.95,143.76,143.91,38407.0,133.2647,133.4408,133.2647,133.4038,38407.0
2022-06-02 11:00:00,143.92,144.2,143.9,144.17,28103.0,133.413,133.6726,133.3945,133.6448,28103.0
2022-06-02 11:05:00,144.18,144.39,144.15,144.23,33130.0,133.654,133.8487,133.6262,133.7004,33130.0
2022-06-02 11:10:00,144.24,144.66,144.23,144.55,41762.0,133.7097,134.099,133.7004,133.997,41762.0
2022-06-02 11:15:00,144.54,144.64,144.45,144.48,28269.0,133.9878,134.0805,133.9043,133.9321,28269.0
2022-06-02 11:20:00,144.54,144.82,144.51,144.77,32859.0,133.9878,134.2473,133.9599,134.201,32859.0
2022-06-02 11:25:00,144.8,144.92,144.59,144.75,30381.0,134.2288,134.34,134.0341,134.1824,30381.0
2022-06-02 11:30:00,144.76,144.88,144.66,144.72,54250.0,134.1917,134.3029,134.099,134.1546,54250.0
2022-06-02 11:35:00,144.71,144.82,144.66,144.66,23505.0,134.1453,134.2473,134.099,134.099,23505.0
2022-06-02 11:40:00,144.71,144.97,144.7,144.97,46441.0,134.1453,134.3864,134.1361,134.3864,46441.0
2022-06-02 11:45:00,144.97,145.11,144.92,145.03,38408.0,134.3864,134.5161,134.34,134.442,38408.0
2022-06-02 11:50:00,145.05,145.13,144.89,144.89,38407.0,134.4605,134.5347,134.3122,134.3122,38407.0
2022-06-02 11:55:00,144.89,144.96,144.74,144.89,27172.0,134.3122,134.3771,134.1732,134.3122,27172.0
2022-06-02 12:00:00,144.92,144.97,144.71,144.82,40394.0,134.34,134.3864,134.1453,134.2473,40394.0
2022-06-02 12:05:00,144.82,144.84,144.65,144.78,33837.0,134.2473,134.2659,134.0897,134.2102,33837.0
2022-06-02 12:10:00,144.77,144.79,144.61,144.65,40702.0,134.201,134.2195,134.0526,134.0897,40702.0
2022-06-02 12:15:00,144.65,144.76,144.61,144.72,43989.0,134.0897,134.1917,134.0526,134.1546,43989.0
2022-06-02 12:20:00,144.72,145.18,144.72,145.18,34948.0,134.1546,134.581,134.1546,134.581,34948.0
2022-06-02 12:25:00,145.2,145.2,145.09,145.18,26936.0,134.5996,134.5996,134.4976,134.581,26936.0
2022-06-02 12:30:00,145.18,145.36,145.15,145.23,31304.0,134.581,134.7479,134.5532,134.6274,31304.0
2022-06-02 12:35:00,145.22,145.41,145.19,145.39,36357.0,134.6181,134.7942,134.5903,134.7757,36357.0
2022-06-02 12:40:00,145.38,145.44,145.2,145.37,40555.0,134.7664,134.8221,134.5996,134.7572,40555.0
2022-06-02 12:45:00,145.38,145.39,145.21,145.23,18989.0,134.7664,134.7757,134.6088,134.6274,18989.0
2022-06-02 12:50:00,145.23,145.35,145.17,145.33,19188.0,134.6274,134.7386,134.5718,134.7201,19188.0
2022-06-02 12:55:00,145.34,145.37,145.19,145.21,22268.0,134.7294,134.7572,134.5903,134.6088,22268.0
2022-06-02 13:00:00,145.22,145.38,145.18,145.29,36316.0,134.6181,134.7664,134.581,134.683,36316.0
2022-06-02 13:05:00,145.27,145.34,145.22,145.29,24961.0,134.6645,134.7294,134.6181,134.683,24961.0
2022-06-02 13:10:00,145.31,145.39,145.25,145.28,22434.0,134.7015,134.7757,134.6459,134.6737,22434.0
2022-06-02 13:15:00,145.3,145.33,145.25,145.25,18966.0,134.6923,134.7201,134.6459,134.6459,18966.0
2022-06-02 13:20:00,145.24,145.24,144.95,144.95,45158.0,134.6367,134.6367,134.3678,134.3678,45158.0
2022-06-02 13:25:00,144.96,144.96,144.67,144.78,23197.0,134.3771,134.3771,134.1083,134.2102,23197.0
2022-06-02 13:30:00,144.77,144.86,144.76,144.86,39001.0,134.201,134.2844,134.1917,134.2844,39001.0
2022-06-02 13:35:00,144.85,145.09,144.84,144.97,33850.0,134.2751,134.4976,134.2659,134.3864,33850.0
2022-06-02 13:40:00,144.97,145.18,144.93,145.18,32867.0,134.3864,134.581,134.3493,134.581,32867.0
2022-06-02 13:45:00,145.18,145.31,145.13,145.29,20012.0,134.581,134.7015,134.5347,134.683,20012.0
2022-06-02 13:50:00,145.3,145.45,145.3,145.37,22751.0,134.6923,134.8313,134.6923,134.7572,22751.0
2022-06-02 13:55:00,145.37,145.43,145.31,145.38,30776.0,134.7572,134.8128,134.7015,134.7664,30776.0
2022-06-02 14:00:00,145.36,145.47,145.25,145.45,42607.0,134.7479,134.8499,134.6459,134.8313,42607.0
2022-06-02 14:05:00,145.44,145.74,145.4,145.72,50792.0,134.8221,135.1002,134.785,135.0816,50792.0
2022-06-02 14:10:00,145.71,145.83,145.66,145.81,26112.0,135.0723,135.1836,135.026,135.165,26112.0
2022-06-02 14:15:00,145.81,145.95,145.72,145.95,34651.0,135.165,135.2948,135.0816,135.2948,34651.0
2022-06-02 14:20:00,145.95,145.97,145.89,145.91,26957.0,135.2948,135.3134,135.2392,135.2577,26957.0
2022-06-02 14:25:00,145.89,145.94,145.84,145.94,25840.0,135.2392,135.2855,135.1929,135.2855,25840.0
2022-06-02 14:30:00,145.95,146.17,145.95,146.15,35115.0,135.2948,135.4988,135.2948,135.4802,35115.0
2022-06-02 14:35:00,146.16,146.17,146.04,146.14,30133.0,135.4895,135.4988,135.3782,135.4709,30133.0
2022-06-02 14:40:00,146.14,146.31,146.12,146.2,43326.0,135.4709,135.6285,135.4524,135.5266,43326.0
2022-06-02 14:45:00,146.2,146.34,146.16,146.27,32807.0,135.5266,135.6563,135.4895,135.5915,32807.0
2022-06-02 14:50:00,146.26,146.49,146.24,146.33,40685.0,135.5822,135.7954,135.5636,135.6471,40685.0
2022-06-02 14:55:00,146.32,146.42,146.25,146.4,32392.0,135.6378,135.7305,135.5729,135.712,32392.0
2022-06-02 15:00:00,146.39,146.64,146.36,146.54,31659.0,135.7027,135.9344,135.6749,135.8417,31659.0
2022-06-02 15:05:00,146.52,146.58,146.48,146.5,26908.0,135.8232,135.8788,135.7861,135.8047,26908.0
2022-06-02 15:10:00,146.5,146.58,146.47,146.55,34377.0,135.8047,135.8788,135.7769,135.851,34377.0
2022-06-02 15:15:00,146.55,146.57,146.44,146.52,49032.0,135.851,135.8696,135.749,135.8232,49032.0
2022-06-02 15:20:00,146.52,146.68,146.5,146.65,45000.0,135.8232,135.9715,135.8047,135.9437,45000.0
2022-06-02 15:25:00,146.65,146.69,146.47,146.69,54134.0,135.9437,135.9808,135.7769,135.9808,54134.0
2022-06-02 15:30:00,146.7,146.8,146.68,146.78,77094.0,135.9901,136.0828,135.9715,136.0642,77094.0
2022-06-02 15:35:00,146.78,146.8,146.64,146.79,58992.0,136.0642,136.0828,135.9344,136.0735,58992.0
2022-06-02 15:40:00,146.79,146.99,146.78,146.97,72408.0,136.0735,136.2589,136.0642,136.2404,72408.0
2022-06-02 15:45:00,146.98,147.17,146.95,147.05,119837.0,136.2496,136.4258,136.2218,136.3145,119837.0
2022-06-02 15:50:00,147.07,147.19,146.97,147.07,138444.0,136.3331,136.4443,136.2404,136.3331,138444.0
2022-06-02 15:55:00,147.04,147.26,147.04,147.18,329226.0,136.3052,136.5092,136.3052,136.435,329226.0
2022-06-03 09:30:00,146.36,147.21,146.32,147.09,131492.0,135.6749,136.4628,135.6378,136.3516,131492.0
2022-06-03 09:35:00,146.97,147.14,146.56,146.56,39409.0,136.2404,136.3979,135.8603,135.8603,39409.0
2022-06-03 09:40:00,146.63,146.73,146.45,146.46,52542.0,135.9252,136.0179,135.7583,135.7676,52542.0
2022-06-03 09:45:00,146.5,146.5,146.04,146.24,45045.0,135.8047,135.8047,135.3782,135.5636,45045.0
2022-06-03 09:50:00,146.25,146.3,145.92,145.92,38593.0,135.5729,135.6193,135.267,135.267,38593.0
2022-06-03 09:55:00,145.89,145.92,145.29,145.42,93605.0,135.2392,135.267,134.683,134.8035,93605.0
2022-06-03 10:00:00,145.44,145.8,145.27,145.77,68100.0,134.8221,135.1558,134.6645,135.128,68100.0
2022-06-03 10:05:00,145.79,145.79,145.41,145.47,59919.0,135.1465,135.1465,134.7942,134.8499,59919.0
2022-06-03 10:10:00,145.49,145.54,145.33,145.38,29494.0,134.8684,134.9148,134.7201,134.7664,29494.0
2022-06-03 10:15:00,145.42,145.97,145.36,145.85,27553.0,134.8035,135.3134,134.7479,135.2021,27553.0
2022-06-03 10:20:00,145.83,145.83,145.48,145.68,27901.0,135.1836,135.1836,134.8591,135.0445,27901.0
2022-06-03 10:25:00,145.66,145.85,145.61,145.71,24879.0,135.026,135.2021,134.9796,135.0723,24879.0
2022-06-03 10:30:00,145.72,146.1,145.63,146.06,29907.0,135.0816,135.4339,134.9982,135.3968,29907.0
2022-06-03 10:35:00,146.07,146.07,145.66,145.78,65768.0,135.4061,135.4061,135.026,135.1372,65768.0
2022-06-03 10:40:00,145.74,145.89,145.62,145.89,17514.0,135.1002,135.2392,134.9889,135.2392,17514.0
2022-06-03 10:45:00,145.9,146.0,145.73,145.83,24690.0,135.2485,135.3412,135.0909,135.1836,24690.0
2022-06-03 10:50:00,145.8,146.01,145.8,145.93,12336.0,135.1558,135.3504,135.1558,135.2763,12336.0
2022-06-03 10:55:00,145.93,146.06,145.92,146.03,19001.0,135.2763,135.3968,135.267,135.369,19001.0
2022-06-03 11:00:00,146.05,146.07,145.61,145.72,22673.0,135.3875,135.4061,134.9796,135.0816,22673.0
2022-06-03 11:05:00,145.74,145.74,145.38,145.38,38508.0,135.1002,135.1002,134.7664,134.7664,38508.0
2022-06-03 11:10:00,145.39,145.4,145.16,145.18,53319.0,134.7757,134.785,134.5625,134.581,53319.0
2022-06-03 11:15:00,145.18,145.51,145.11,145.44,26717.0,134.581,134.8869,134.5161,134.8221,26717.0
2022-06-03 11:20:00,145.43,145.67,145.42,145.67,12875.0,134.8128,135.0353,134.8035,135.0353,12875.0
2022-06-03 11:25:00,145.7,145.72,145.56,145.69,24666.0,135.0631,135.0816,134.9333,135.0538,24666.0
2022-06-03 11:30:00,145.71,145.75,145.57,145.69,16283.0,135.0723,135.1094,134.9426,135.0538,16283.0
2022-06-03 11:35:00,145.74,145.9,145.71,145.76,23384.0,135.1002,135.2485,135.0723,135.1187,23384.0
2022-06-03 11:40:00,145.77,145.92,145.67,145.7,28084.0,135.128,135.267,135.0353,135.0631,28084.0
2022-06-03 11:45:00,145.72,145.74,145.3,145.3,15860.0,135.0816,135.1002,134.6923,134.6923,15860.0
2022-06-03 11:50:00,145.32,145.42,145.19,145.42,18249.0,134.7108,134.8035,134.5903,134.8035,18249.0
2022-06-03 11:55:00,145.4,145.66,145.37,145.63,22030.0,134.785,135.026,134.7572,134.9982,22030.0
2022-06-03 12:00:00,145.62,145.93,145.62,145.85,10073.0,134.9889,135.2763,134.9889,135.2021,10073.0
2022-06-03 12:05:00,145.88,145.88,145.74,145.81,17199.0,135.2299,135.2299,135.1002,135.165,17199.0
2022-06-03 12:10:00,145.8,145.83,145.67,145.67,17379.0,135.1558,135.1836,135.0353,135.0353,17379.0
2022-06-03 12:15:00,145.65,145.73,145.58,145.59,11371.0,135.0167,135.0909,134.9518,134.9611,11371.0
2022-06-03 12:20:00,145.58,145.65,145.49,145.6,14959.0,134.9518,135.0167,134.8684,134.9704,14959.0
2022-06-03 12:25:00,145.58,145.7,145.56,145.68,12701.0,134.9518,135.0631,134.9333,135.0445,12701.0
2022-06-03 12:30:00,145.69,145.83,145.68,145.81,8695.0,135.0538,135.1836,135.0445,135.165,8695.0
2022-06-03 12:35:00,145.81,146.13,145.8,146.1,17027.0,135.165,135.4617,135.1558,135.4339,17027.0
2022-06-03 12:40:00,146.09,146.14,146.02,146.08,16424.0,135.4246,135.4709,135.3597,135.4153,16424.0
2022-06-03 12:45:00,146.1,146.14,146.0,146.11,23206.0,135.4339,135.4709,135.3412,135.4431,23206.0
2022-06-03 12:50:00,146.11,146.2,146.02,146.16,11346.0,135.4431,135.5266,135.3597,135.4895,11346.0
2022-06-03 12:55:00,146.13,146.28,146.09,146.13,19221.0,135.4617,135.6007,135.4246,135.4617,19221.0
2022-06-03 13:00:00,146.12,146.35,146.12,146.33,21198.0,135.4524,135.6656,135.4524,135.6471,21198.0
2022-06-03 13:05:00,146.34,146.4,146.2,146.23,17891.0,135.6563,135.712,135.5266,135.5544,17891.0
2022-06-03 13:10:00,146.22,146.25,146.13,146.13,10754.0,135.5451,135.5729,135.4617,135.4617,10754.0
2022-06-03 13:15:00,146.15,146.15,145.7,145.73,13040.0,135.4802,135.4802,135.0631,135.0909,13040.0
2022-06-03 13:20:00,145.72,145.93,145.72,145.93,9120.0,135.0816,135.2763,135.0816,135.2763,9120.0
2022-06-03 13:25:00,145.95,145.95,145.79,145.84,12700.0,135.2948,135.2948,135.1465,135.1929,12700.0
2022-06-03 13:30:00,145.84,145.84,145.75,145.84,22005.0,135.1929,135.1929,135.1094,135.1929,22005.0
2022-06-03 13:35:00,145.83,146.02,145.83,145.93,19463.0,135.1836,135.3597,135.1836,135.2763,19463.0
2022-06-03 13:40:00,145.91,145.99,145.82,145.88,22311.0,135.2577,135.3319,135.1743,135.2299,22311.0
2022-06-03 13:45:00,145.88,146.02,145.8,146.02,26582.0,135.2299,135.3597,135.1558,135.3597,26582.0
2022-06-03 13:50:00,146.04,146.06,145.91,145.91,13714.0,135.3782,135.3968,135.2577,135.2577,13714.0
2022-06-03 13:55:00,145.91,145.96,145.81,145.84,35417.0,135.2577,135.3041,135.165,135.1929,35417.0
2022-06-03 14:00:00,145.85,146.02,145.77,146.02,21873.0,135.2021,135.3597,135.128,135.3597,21873.0
2022-06-03 14:05:00,146.03,146.14,145.96,146.05,15540.0,135.369,135.4709,135.3041,135.3875,15540.0
2022-06-03 14:10:00,146.03,146.3,146.03,146.16,71153.0,135.369,135.6193,135.369,135.4895,71153.0
2022-06-03 14:15:00,146.16,146.36,146.11,146.3,14068.0,135.4895,135.6749,135.4431,135.6193,14068.0
2022-06-03 14:20:00,146.29,146.34,146.24,146.27,18374.0,135.61,135.6563,135.5636,135.5915,18374.0
2022-06-03 14:25:00,146.3,146.42,146.27,146.4,22944.0,135.6193,135.7305,135.5915,135.712,22944.0
2022-06-03 14:30:00,146.41,146.46,146.31,146.41,17794.0,135.7212,135.7676,135.6285,135.7212,17794.0
2022-06-03 14:35:00,146.42,146.44,146.08,146.13,23285.0,135.7305,135.749,135.4153,135.4617,23285.0
2022-06-03 14:40:00,146.12,146.25,146.07,146.24,14936.0,135.4524,135.5729,135.4061,135.5636,14936.0
2022-06-03 14:45:00,146.29,146.49,146.22,146.46,14922.0,135.61,135.7954,135.5451,135.7676,14922.0
2022-06-03 14:50:00,146.48,146.48,146.36,146.44,18539.0,135.7861,135.7861,135.6749,135.749,18539.0
2022-06-03 14:55:00,146.4,146.49,146.37,146.43,15701.0,135.712,135.7954,135.6842,135.7398,15701.0
2022-06-03 15:00:00,146.43,146.48,146.22,146.42,27173.0,135.7398,135.7861,135.5451,135.7305,27173.0
2022-06-03 15:05:00,146.41,146.41,146.19,146.22,32663.0,135.7212,135.7212,135.5173,135.5451,32663.0
2022-06-03 15:10:00,146.22,146.28,146.03,146.06,23009.0,135.5451,135.6007,135.369,135.3968,23009.0
2022-06-03 15:15:00,146.06,146.11,145.96,145.99,24606.0,135.3968,135.4431,135.3041,135.3319,24606.0
2022-06-03 15:20:00,146.01,146.1,145.9,145.91,40644.0,135.3504,135.4339,135.2485,135.2577,40644.0
2022-06-03 15:25:00,145.9,146.16,145.89,146.16,28577.0,135.2485,135.4895,135.2392,135.4895,28577.0
2022-06-03 15:30:00,146.14,146.14,145.96,146.0,28705.0,135.4709,135.4709,135.3041,135.3412,28705.0
2022-06-03 15:35:00,146.0,146.11,145.84,145.93,41875.0,135.3412,135.4431,135.1929,135.2763,41875.0
2022-06-03 15:40:00,145.93,145.99,145.75,145.78,51812.0,135.2763,135.3319,135.1094,135.1372,51812.0
2022-06-03 15:45:00,145.77,145.89,145.57,145.76,113520.0,135.128,135.2392,134.9426,135.1187,113520.0
2022-06-03 15:50:00,145.78,146.06,145.59,146.0,130029.0,135.1372,135.3968,134.9611,135.3412,130029.0
2022-06-03 15:55:00,146.03,146.1,145.85,145.95,362533.0,135.369,135.4339,135.2021,135.2948,362533.0
2022-06-06 09:30:00,147.37,147.49,146.85,147.34,131097.0,136.6112,136.7224,136.1291,136.5833,131097.0
2022-06-06 09:35:00,147.36,147.48,146.92,147.05,42424.0,136.6019,136.7131,136.194,136.3145,42424.0
2022-06-06 09:40:00,147.06,147.5,146.93,146.94,67802.0,136.3238,136.7317,136.2033,136.2125,67802.0
2022-06-06 09:45:00,146.96,147.3,146.9,147.0,44287.0,136.2311,136.5463,136.1755,136.2682,44287.0
2022-06-06 09:50:00,147.01,147.18,146.98,147.01,29320.0,136.2774,136.435,136.2496,136.2774,29320.0
2022-06-06 09:55:00,147.0,147.41,146.94,147.32,30061.0,136.2682,136.6482,136.2125,136.5648,30061.0
2022-06-06 10:00:00,147.34,147.54,147.15,147.34,33955.0,136.5833,136.7687,136.4072,136.5833,33955.0
2022-06-06 10:05:00,147.33,147.45,147.16,147.24,27704.0,136.5741,136.6853,136.4165,136.4906,27704.0
2022-06-06 10:10:00,147.17,147.4,147.17,147.38,25256.0,136.4258,136.639,136.4258,136.6204,25256.0
2022-06-06 10:15:00,147.37,147.52,147.16,147.43,35567.0,136.6112,136.7502,136.4165,136.6668,35567.0
2022-06-06 10:20:00,147.42,147.64,147.4,147.56,25653.0,136.6575,136.8614,136.639,136.7873,25653.0
2022-06-06 10:25:00,147.59,147.61,147.46,147.53,20332.0,136.8151,136.8336,136.6946,136.7595,20332.0
2022-06-06 10:30:00,147.53,147.54,147.36,147.4,30833.0,136.7595,136.7687,136.6019,136.639,30833.0
2022-06-06 10:35:00,147.39,147.39,147.11,147.14,23094.0,136.6297,136.6297,136.3701,136.3979,23094.0
2022-06-06 10:40:00,147.16,147.48,147.16,147.34,49714.0,136.4165,136.7131,136.4165,136.5833,49714.0
2022-06-06 10:45:00,147.33,147.36,147.22,147.35,16423.0,136.5741,136.6019,136.4721,136.5926,16423.0
2022-06-06 10:50:00,147.34,147.36,147.19,147.24,27025.0,136.5833,136.6019,136.4443,136.4906,27025.0
2022-06-06 10:55:00,147.25,147.36,147.15,147.33,19907.0,136.4999,136.6019,136.4072,136.5741,19907.0
2022-06-06 11:00:00,147.33,147.36,147.13,147.18,35186.0,136.5741,136.6019,136.3887,136.435,35186.0
2022-06-06 11:05:00,147.17,147.22,147.06,147.13,29280.0,136.4258,136.4721,136.3238,136.3887,29280.0
2022-06-06 11:10:00,147.12,147.13,146.9,146.94,35352.0,136.3794,136.3887,136.1755,136.2125,35352.0
2022-06-06 11:15:00,146.94,146.99,146.56,146.57,67736.0,136.2125,136.2589,135.8603,135.8696,67736.0
2022-06-06 11:20:00,146.56,146.56,146.21,146.24,45257.0,135.8603,135.8603,135.5358,135.5636,45257.0
2022-06-06 11:25:00,146.25,146.31,146.15,146.31,50504.0,135.5729,135.6285,135.4802,135.6285,50504.0
2022-06-06 11:30:00,146.3,146.48,146.23,146.34,28178.0,135.6193,135.7861,135.5544,135.6563,28178.0
2022-06-06 11:35:00,146.32,146.33,145.72,145.83,79117.0,135.6378,135.6471,135.0816,135.1836,79117.0
2022-06-06 11:40:00,145.84,146.07,145.84,145.96,27434.0,135.1929,135.4061,135.1929,135.3041,27434.0
2022-06-06 11:45:00,145.94,146.05,145.78,145.78,38747.0,135.2855,135.3875,135.1372,135.1372,38747.0
2022-06-06 11:50:00,145.79,145.98,145.7,145.82,37945.0,135.1465,135.3226,135.0631,135.1743,37945.0
2022-06-06 11:55:00,145.85,145.88,145.71,145.78,30500.0,135.2021,135.2299,135.0723,135.1372,30500.0
2022-06-06 12:00:00,145.8,145.82,145.52,145.6,32924.0,135.1558,135.1743,134.8962,134.9704,32924.0
2022-06-06 12:05:00,145.63,145.63,145.25,145.32,48411.0,134.9982,134.9982,134.6459,134.7108,48411.0
2022-06-06 12:10:00,145.33,145.35,145.15,145.22,37449.0,134.7201,134.7386,134.5532,134.6181,37449.0
2022-06-06 12:15:00,145.22,145.37,145.2,145.3,30242.0,134.6181,134.7572,134.5996,134.6923,30242.0
2022-06-06 12:20:00,145.28,145.29,145.08,145.08,33168.0,134.6737,134.683,134.4883,134.4883,33168.0
2022-06-06 12:25:00,145.07,145.13,144.9,145.02,32768.0,134.4791,134.5347,134.3215,134.4327,32768.0
2022-06-06 12:30:00,145.0,145.16,144.97,145.14,18370.0,134.4142,134.5625,134.3864,134.544,18370.0
2022-06-06 12:35:00,145.13,145.16,145.07,145.09,16173.0,134.5347,134.5625,134.4791,134.4976,16173.0
2022-06-06 12:40:00,145.09,145.27,145.08,145.17,19361.0,134.4976,134.6645,134.4883,134.5718,19361.0
2022-06-06 12:45:00,145.19,145.26,145.16,145.22,16401.0,134.5903,134.6552,134.5625,134.6181,16401.0
2022-06-06 12:50:00,145.22,145.27,145.1,145.25,21504.0,134.6181,134.6645,134.5069,134.6459,21504.0
2022-06-06 12:55:00,145.28,145.43,145.25,145.4,20078.0,134.6737,134.8128,134.6459,134.785,20078.0
2022-06-06 13:00:00,145.39,145.53,145.37,145.42,19408.0,134.7757,134.9055,134.7572,134.8035,19408.0
2022-06-06 13:05:00,145.42,145.55,145.39,145.43,16549.0,134.8035,134.924,134.7757,134.8128,16549.0
2022-06-06 13:10:00,145.46,145.61,145.45,145.59,20424.0,134.8406,134.9796,134.8313,134.9611,20424.0
2022-06-06 13:15:00,145.58,145.61,145.45,145.61,18718.0,134.9518,134.9796,134.8313,134.9796,18718.0
2022-06-06 13:20:00,145.6,145.67,145.52,145.53,16804.0,134.9704,135.0353,134.8962,134.9055,16804.0
2022-06-06 13:25:00,145.53,145.54,145.36,145.44,15776.0,134.9055,134.9148,134.7479,134.8221,15776.0
2022-06-06 13:30:00,145.43,145.56,145.38,145.56,13889.0,134.8128,134.9333,134.7664,134.9333,13889.0
2022-06-06 13:35:00,145.59,145.73,145.59,145.69,26096.0,134.9611,135.0909,134.9611,135.0538,26096.0
2022-06-06 13:40:00,145.7,145.77,145.65,145.66,23756.0,135.0631,135.128,135.0167,135.026,23756.0
2022-06-06 13:45:00,145.65,145.67,145.43,145.46,20647.0,135.0167,135.0353,134.8128,134.8406,20647.0
2022-06-06 13:50:00,145.47,145.55,145.42,145.46,19654.0,134.8499,134.924,134.8035,134.8406,19654.0
2022-06-06 13:55:00,145.45,145.59,145.45,145.55,19132.0,134.8313,134.9611,134.8313,134.924,19132.0
2022-06-06 14:00:00,145.55,145.57,145.43,145.49,25425.0,134.924,134.9426,134.8128,134.8684,25425.0
2022-06-06 14:05:00,145.54,145.56,145.44,145.47,18119.0,134.9148,134.9333,134.8221,134.8499,18119.0
2022-06-06 14:10:00,145.47,145.49,145.38,145.4,18866.0,134.8499,134.8684,134.7664,134.785,18866.0
2022-06-06 14:15:00,145.37,145.42,145.32,145.41,16265.0,134.7572,134.8035,134.7108,134.7942,16265.0
2022-06-06 14:20:00,145.4,145.48,145.3,145.38,17637.0,134.785,134.8591,134.6923,134.7664,17637.0
2022-06-06 14:25:00,145.36,145.36,145.18,145.25,16889.0,134.7479,134.7479,134.581,134.6459,16889.0
2022-06-06 14:30:00,145.25,145.28,145.17,145.26,19778.0,134.6459,134.6737,134.5718,134.6552,19778.0
2022-06-06 14:35:00,145.27,145.33,145.2,145.26,29160.0,134.6645,134.7201,134.5996,134.6552,29160.0
2022-06-06 14:40:00,145.27,145.29,145.07,145.22,25433.0,134.6645,134.683,134.4791,134.6181,25433.0
2022-06-06 14:45:00,145.22,145.25,145.14,145.16,25317.0,134.6181,134.6459,134.544,134.5625,25317.0
2022-06-06 14:50:00,145.13,145.14,144.88,145.08,32026.0,134.5347,134.544,134.3029,134.4883,32026.0
2022-06-06 14:55:00,145.08,145.17,145.01,145.08,25264.0,134.4883,134.5718,134.4234,134.4883,25264.0
2022-06-06 15:00:00,145.08,145.24,145.03,145.19,31860.0,134.4883,134.6367,134.442,134.5903,31860.0
2022-06-06 15:05:00,145.19,145.19,145.02,145.05,22804.0,134.5903,134.5903,134.4327,134.4605,22804.0
2022-06-06 15:10:00,145.03,145.13,145.0,145.07,22609.0,134.442,134.5347,134.4142,134.4791,22609.0
2022-06-06 15:15:00,145.06,145.17,145.04,145.07,36039.0,134.4698,134.5718,134.4513,134.4791,36039.0
2022-06-06 15:20:00,145.07,145.07,144.85,144.87,39232.0,134.4791,134.4791,134.2751,134.2937,39232.0
2022-06-06 15:25:00,144.86,144.9,144.59,144.7,63796.0,134.2844,134.3215,134.0341,134.1361,63796.0
2022-06-06 15:30:00,144.68,144.89,144.65,144.76,53178.0,134.1175,134.3122,134.0897,134.1917,53178.0
2022-06-06 15:35:00,144.75,144.93,144.73,144.92,54062.0,134.1824,134.3493,134.1639,134.34,54062.0
2022-06-06 15:40:00,144.89,145.16,144.77,145.11,69764.0,134.3122,134.5625,134.201,134.5161,69764.0
2022-06-06 15:45:00,145.13,145.17,144.99,145.13,84954.0,134.5347,134.5718,134.4049,134.5347,84954.0
2022-06-06 15:50:00,145.13,145.46,145.13,145.44,119634.0,134.5347,134.8406,134.5347,134.8221,119634.0
2022-06-06 15:55:00,145.43,145.57,145.27,145.27,295665.0,134.8128,134.9426,134.6645,134.6645,295665.0
2022-06-07 09:30:00,143.67,144.89,143.43,144.59,249920.0,133.1813,134.3122,132.9588,134.0341,249920.0
2022-06-07 09:35:00,144.61,144.82,143.93,144.05,33323.0,134.0526,134.2473,133.4223,133.5335,33323.0
2022-06-07 09:40:00,143.97,144.39,143.84,144.36,49502.0,133.4594,133.8487,133.3389,133.8209,49502.0
2022-06-07 09:45:00,144.36,144.46,144.24,144.37,59793.0,133.8209,133.9136,133.7097,133.8302,59793.0
2022-06-07 09:50:00,144.35,144.35,144.05,144.24,32958.0,133.8116,133.8116,133.5335,133.7097,32958.0
2022-06-07 09:55:00,144.27,144.34,143.93,144.1,37738.0,133.7375,133.8024,133.4223,133.5799,37738.0
2022-06-07 10:00:00,144.02,144.41,143.93,144.41,38027.0,133.5057,133.8672,133.4223,133.8672,38027.0
2022-06-07 10:05:00,144.42,144.69,144.42,144.55,31300.0,133.8765,134.1268,133.8765,133.997,31300.0
2022-06-07 10:10:00,144.58,144.61,144.3,144.41,30420.0,134.0248,134.0526,133.7653,133.8672,30420.0
2022-06-07 10:15:00,144.42,144.59,144.36,144.49,30189.0,133.8765,134.0341,133.8209,133.9414,30189.0
2022-06-07 10:20:00,144.48,144.56,144.32,144.38,20107.0,133.9321,134.0063,133.7838,133.8394,20107.0
2022-06-07 10:25:00,144.39,144.74,144.36,144.67,31704.0,133.8487,134.1732,133.8209,134.1083,31704.0
2022-06-07 10:30:00,144.69,145.11,144.67,145.02,32337.0,134.1268,134.5161,134.1083,134.4327,32337.0
2022-06-07 10:35:00,145.04,145.24,144.93,145.22,35016.0,134.4513,134.6367,134.3493,134.6181,35016.0
2022-06-07 10:40:00,145.19,145.24,145.06,145.08,23558.0,134.5903,134.6367,134.4698,134.4883,23558.0
2022-06-07 10:45:00,145.09,145.17,144.96,145.16,29854.0,134.4976,134.5718,134.3771,134.5625,29854.0
2022-06-07 10:50:00,145.17,145.34,145.1,145.33,38820.0,134.5718,134.7294,134.5069,134.7201,38820.0
2022-06-07 10:55:00,145.33,145.34,145.12,145.23,33947.0,134.7201,134.7294,134.5254,134.6274,33947.0
2022-06-07 11:00:00,145.22,145.42,145.19,145.37,37126.0,134.6181,134.8035,134.5903,134.7572,37126.0
2022-06-07 11:05:00,145.36,145.41,145.17,145.35,21902.0,134.7479,134.7942,134.5718,134.7386,21902.0
2022-06-07 11:10:00,145.35,145.63,145.35,145.55,22068.0,134.7386,134.9982,134.7386,134.924,22068.0
2022-06-07 11:15:00,145.55,145.66,145.52,145.57,20406.0,134.924,135.026,134.8962,134.9426,20406.0
2022-06-07 11:20:00,145.58,145.59,145.33,145.37,30083.0,134.9518,134.9611,134.7201,134.7572,30083.0
2022-06-07 11:25:00,145.36,145.55,145.33,145.54,54056.0,134.7479,134.924,134.7201,134.9148,54056.0
2022-06-07 11:30:00,145.55,145.63,145.4,145.51,26353.0,134.924,134.9982,134.785,134.8869,26353.0
2022-06-07 11:35:00,145.53,145.62,145.48,145.56,18565.0,134.9055,134.9889,134.8591,134.9333,18565.0
2022-06-07 11:40:00,145.58,145.6,145.45,145.5,19117.0,134.9518,134.9704,134.8313,134.8777,19117.0
2022-06-07 11:45:00,145.52,145.53,145.34,145.37,21176.0,134.8962,134.9055,134.7294,134.7572,21176.0
2022-06-07 11:50:00,145.37,145.41,145.3,145.34,20514.0,134.7572,134.7942,134.6923,134.7294,20514.0
2022-06-07 11:55:00,145.37,145.47,145.32,145.4,20966.0,134.7572,134.8499,134.7108,134.785,20966.0
2022-06-07 12:00:00,145.44,145.58,145.42,145.51,15249.0,134.8221,134.9518,134.8035,134.8869,15249.0
2022-06-07 12:05:00,145.5,145.52,145.29,145.29,18362.0,134.8777,134.8962,134.683,134.683,18362.0
2022-06-07 12:10:00,145.3,145.4,145.29,145.31,16146.0,134.6923,134.785,134.683,134.7015,16146.0
2022-06-07 12:15:00,145.31,145.33,144.99,144.99,20192.0,134.7015,134.7201,134.4049,134.4049,20192.0
2022-06-07 12:20:00,145.0,145.08,144.95,145.06,15450.0,134.4142,134.4883,134.3678,134.4698,15450.0
2022-06-07 12:25:00,145.05,145.23,145.04,145.22,26750.0,134.4605,134.6274,134.4513,134.6181,26750.0
2022-06-07 12:30:00,145.2,145.45,145.18,145.44,20176.0,134.5996,134.8313,134.581,134.8221,20176.0
2022-06-07 12:35:00,145.45,145.61,145.42,145.58,18936.0,134.8313,134.9796,134.8035,134.9518,18936.0
2022-06-07 12:40:00,145.6,145.76,145.59,145.67,23188.0,134.9704,135.1187,134.9611,135.0353,23188.0
2022-06-07 12:45:00,145.68,145.71,145.62,145.63,16415.0,135.0445,135.0723,134.9889,134.9982,16415.0
2022-06-07 12:50:00,145.62,145.7,145.62,145.66,9597.0,134.9889,135.0631,134.9889,135.026,9597.0
2022-06-07 12:55:00,145.65,145.66,145.53,145.54,60746.0,135.0167,135.026,134.9055,134.9148,60746.0
2022-06-07 13:00:00,145.55,145.66,145.5,145.64,15903.0,134.924,135.026,134.8777,135.0075,15903.0
2022-06-07 13:05:00,145.66,145.87,145.65,145.82,26218.0,135.026,135.2207,135.0167,135.1743,26218.0
2022-06-07 13:10:00,145.83,145.94,145.78,145.92,22503.0,135.1836,135.2855,135.1372,135.267,22503.0
2022-06-07 13:15:00,145.93,146.12,145.93,146.01,31079.0,135.2763,135.4524,135.2763,135.3504,31079.0
2022-06-07 13:20:00,146.0,146.12,145.95,146.09,22775.0,135.3412,135.4524,135.2948,135.4246,22775.0
2022-06-07 13:25:00,146.11,146.23,146.1,146.22,12595.0,135.4431,135.5544,135.4339,135.5451,12595.0
2022-06-07 13:30:00,146.24,146.26,145.98,146.03,28028.0,135.5636,135.5822,135.3226,135.369,28028.0
2022-06-07 13:35:00,146.01,146.15,146.01,146.11,30685.0,135.3504,135.4802,135.3504,135.4431,30685.0
2022-06-07 13:40:00,146.11,146.21,146.08,146.2,26200.0,135.4431,135.5358,135.4153,135.5266,26200.0
2022-06-07 13:45:00,146.21,146.23,146.07,146.07,21426.0,135.5358,135.5544,135.4061,135.4061,21426.0
2022-06-07 13:50:00,146.07,146.18,146.04,146.13,20559.0,135.4061,135.508,135.3782,135.4617,20559.0
2022-06-07 13:55:00,146.11,146.21,146.11,146.14,18545.0,135.4431,135.5358,135.4431,135.4709,18545.0
2022-06-07 14:00:00,146.13,146.26,146.12,146.25,17457.0,135.4617,135.5822,135.4524,135.5729,17457.0
2022-06-07 14:05:00,146.25,146.46,146.23,146.43,26681.0,135.5729,135.7676,135.5544,135.7398,26681.0
2022-06-07 14:10:00,146.42,146.56,146.41,146.56,21748.0,135.7305,135.8603,135.7212,135.8603,21748.0
2022-06-07 14:15:00,146.56,146.59,146.46,146.47,33472.0,135.8603,135.8881,135.7676,135.7769,33472.0
2022-06-07 14:20:00,146.46,146.55,146.42,146.42,25544.0,135.7676,135.851,135.7305,135.7305,25544.0
2022-06-07 14:25:00,146.43,146.51,146.38,146.47,36011.0,135.7398,135.8139,135.6934,135.7769,36011.0
2022-06-07 14:30:00,146.47,146.56,146.37,146.56,30210.0,135.7769,135.8603,135.6842,135.8603,30210.0
2022-06-07 14:35:00,146.56,146.63,146.46,146.49,28369.0,135.8603,135.9252,135.7676,135.7954,28369.0
2022-06-07 14:40:00,146.5,146.51,146.26,146.27,26778.0,135.8047,135.8139,135.5822,135.5915,26778.0
2022-06-07 14:45:00,146.28,146.31,146.07,146.11,22663.0,135.6007,135.6285,135.4061,135.4431,22663.0
2022-06-07 14:50:00,146.12,146.18,146.04,146.15,16707.0,135.4524,135.508,135.3782,135.4802,16707.0
2022-06-07 14:55:00,146.13,146.26,146.11,146.24,14944.0,135.4617,135.5822,135.4431,135.5636,14944.0
2022-06-07 15:00:00,146.24,146.46,146.21,146.44,14230.0,135.5636,135.7676,135.5358,135.749,14230.0
2022-06-07 15:05:00,146.43,146.44,146.31,146.31,21365.0,135.7398,135.749,135.6285,135.6285,21365.0
2022-06-07 15:10:00,146.33,146.37,146.2,146.26,21580.0,135.6471,135.6842,135.5266,135.5822,21580.0
2022-06-07 15:15:00,146.25,146.32,146.25,146.3,22066.0,135.5729,135.6378,135.5729,135.6193,22066.0
2022-06-07 15:20:00,146.28,146.39,146.26,146.3,26200.0,135.6007,135.7027,135.5822,135.6193,26200.0
2022-06-07 15:25:00,146.32,146.42,146.28,146.39,19880.0,135.6378,135.7305,135.6007,135.7027,19880.0
2022-06-07 15:30:00,146.38,146.62,146.36,146.61,31471.0,135.6934,135.9159,135.6749,135.9066,31471.0
2022-06-07 15:35:00,146.62,146.68,146.55,146.68,40669.0,135.9159,135.9715,135.851,135.9715,40669.0
2022-06-07 15:40:00,146.71,146.88,146.7,146.85,54010.0,135.9993,136.1569,135.9901,136.1291,54010.0
2022-06-07 15:45:00,146.84,146.91,146.77,146.85,76958.0,136.1198,136.1847,136.055,136.1291,76958.0
2022-06-07 15:50:00,146.84,147.13,146.77,147.12,133783.0,136.1198,136.3887,136.055,136.3794,133783.0
2022-06-07 15:55:00,147.12,147.18,146.91,146.94,276421.0,136.3794,136.435,136.1847,136.2125,276421.0
2022-06-08 09:30:00,146.3,146.32,145.93,146.2,120311.0,135.6193,135.6378,135.2763,135.5266,120311.0
2022-06-08 09:35:00,146.15,146.17,145.64,145.88,31827.0,135.4802,135.4988,135.0075,135.2299,31827.0
2022-06-08 09:40:00,145.83,145.98,145.59,145.95,29776.0,135.1836,135.3226,134.9611,135.2948,29776.0
2022-06-08 09:45:00,145.96,146.36,145.89,146.2,36243.0,135.3041,135.6749,135.2392,135.5266,36243.0
2022-06-08 09:50:00,146.21,146.43,146.11,146.4,24082.0,135.5358,135.7398,135.4431,135.712,24082.0
2022-06-08 09:55:00,146.38,146.41,145.85,145.85,14202.0,135.6934,135.7212,135.2021,135.2021,14202.0
2022-06-08 10:00:00,145.91,146.0,145.58,145.58,52540.0,135.2577,135.3412,134.9518,134.9518,52540.0
2022-06-08 10:05:00,145.59,145.81,145.49,145.55,41302.0,134.9611,135.165,134.8684,134.924,41302.0
2022-06-08 10:10:00,145.55,145.8,145.52,145.54,98728.0,134.924,135.1558,134.8962,134.9148,98728.0
2022-06-08 10:15:00,145.53,145.54,145.33,145.49,31690.0,134.9055,134.9148,134.7201,134.8684,31690.0
2022-06-08 10:20:00,145.5,145.7,145.47,145.67,44426.0,134.8777,135.0631,134.8499,135.0353,44426.0
2022-06-08 10:25:00,145.62,145.7,145.37,145.5,37900.0,134.9889,135.0631,134.7572,134.8777,37900.0
2022-06-08 10:30:00,145.51,145.67,145.46,145.59,39086.0,134.8869,135.0353,134.8406,134.9611,39086.0
2022-06-08 10:35:00,145.6,145.69,145.5,145.55,30536.0,134.9704,135.0538,134.8777,134.924,30536.0
2022-06-08 10:40:00,145.57,145.6,145.42,145.53,33378.0,134.9426,134.9704,134.8035,134.9055,33378.0
2022-06-08 10:45:00,145.5,145.57,145.42,145.5,44787.0,134.8777,134.9426,134.8035,134.8777,44787.0
2022-06-08 10:50:00,145.48,145.59,145.45,145.5,44160.0,134.8591,134.9611,134.8313,134.8777,44160.0
2022-06-08 10:55:00,145.49,145.62,145.26,145.34,43382.0,134.8684,134.9889,134.6552,134.7294,43382.0
2022-06-08 11:00:00,145.35,145.41,145.2,145.38,30782.0,134.7386,134.7942,134.5996,134.7664,30782.0
2022-06-08 11:05:00,145.39,145.44,145.3,145.41,44845.0,134.7757,134.8221,134.6923,134.7942,44845.0
2022-06-08 11:10:00,145.4,145.92,145.39,145.91,40831.0,134.785,135.267,134.7757,135.2577,40831.0
2022-06-08 11:15:00,145.92,146.22,145.91,146.19,19411.0,135.267,135.5451,135.2577,135.5173,19411.0
2022-06-08 11:20:00,146.18,146.19,146.04,146.05,20545.0,135.508,135.5173,135.3782,135.3875,20545.0
2022-06-08 11:25:00,146.02,146.03,145.83,145.85,20604.0,135.3597,135.369,135.1836,135.2021,20604.0
2022-06-08 11:30:00,145.86,145.96,145.79,145.84,51743.0,135.2114,135.3041,135.1465,135.1929,51743.0
2022-06-08 11:35:00,145.82,145.95,145.79,145.94,16263.0,135.1743,135.2948,135.1465,135.2855,16263.0
2022-06-08 11:40:00,145.94,146.06,145.8,145.8,24306.0,135.2855,135.3968,135.1558,135.1558,24306.0
2022-06-08 11:45:00,145.81,145.95,145.75,145.88,25337.0,135.165,135.2948,135.1094,135.2299,25337.0
2022-06-08 11:50:00,145.84,145.91,145.77,145.78,27260.0,135.1929,135.2577,135.128,135.1372,27260.0
2022-06-08 11:55:00,145.77,145.82,145.71,145.8,21556.0,135.128,135.1743,135.0723,135.1558,21556.0
2022-06-08 12:00:00,145.8,145.89,145.78,145.78,24262.0,135.1558,135.2392,135.1372,135.1372,24262.0
2022-06-08 12:05:00,145.77,145.78,145.61,145.67,17798.0,135.128,135.1372,134.9796,135.0353,17798.0
2022-06-08 12:10:00,145.69,145.9,145.69,145.86,16797.0,135.0538,135.2485,135.0538,135.2114,16797.0
2022-06-08 12:15:00,145.85,145.87,145.77,145.84,18857.0,135.2021,135.2207,135.128,135.1929,18857.0
2022-06-08 12:20:00,145.84,145.86,145.72,145.82,23655.0,135.1929,135.2114,135.0816,135.1743,23655.0
2022-06-08 12:25:00,145.83,145.86,145.7,145.81,17299.0,135.1836,135.2114,135.0631,135.165,17299.0
2022-06-08 12:30:00,145.78,145.82,145.6,145.66,19448.0,135.1372,135.1743,134.9704,135.026,19448.0
2022-06-08 12:35:00,145.66,145.73,145.6,145.6,12612.0,135.026,135.0909,134.9704,134.9704,12612.0
2022-06-08 12:40:00,145.58,145.63,145.55,145.55,14551.0,134.9518,134.9982,134.924,134.924,14551.0
2022-06-08 12:45:00,145.56,145.64,145.5,145.64,18618.0,134.9333,135.0075,134.8777,135.0075,18618.0
2022-06-08 12:50:00,145.64,145.7,145.58,145.62,15612.0,135.0075,135.0631,134.9518,134.9889,15612.0
2022-06-08 12:55:00,145.62,145.67,145.57,145.65,17063.0,134.9889,135.0353,134.9426,135.0167,17063.0
2022-06-08 13:00:00,145.66,145.69,145.38,145.38,19200.0,135.026,135.0538,134.7664,134.7664,19200.0
2022-06-08 13:05:00,145.37,145.49,145.35,145.49,15007.0,134.7572,134.8684,134.7386,134.8684,15007.0
2022-06-08 13:10:00,145.47,145.48,145.33,145.33,21377.0,134.8499,134.8591,134.7201,134.7201,21377.0
2022-06-08 13:15:00,145.33,145.37,145.27,145.31,11779.0,134.7201,134.7572,134.6645,134.7015,11779.0
2022-06-08 13:20:00,145.29,145.44,145.29,145.39,12220.0,134.683,134.8221,134.683,134.7757,12220.0
2022-06-08 13:25:00,145.39,145.41,145.32,145.37,14962.0,134.7757,134.7942,134.7108,134.7572,14962.0
2022-06-08 13:30:00,145.37,145.43,145.23,145.28,16955.0,134.7572,134.8128,134.6274,134.6737,16955.0
2022-06-08 13:35:00,145.28,145.39,145.24,145.29,17279.0,134.6737,134.7757,134.6367,134.683,17279.0
2022-06-08 13:40:00,145.28,145.56,145.28,145.55,21007.0,134.6737,134.9333,134.6737,134.924,21007.0
2022-06-08 13:45:00,145.54,145.71,145.51,145.67,13692.0,134.9148,135.0723,134.8869,135.0353,13692.0
2022-06-08 13:50:00,145.68,145.71,145.54,145.56,13779.0,135.0445,135.0723,134.9148,134.9333,13779.0
2022-06-08 13:55:00,145.55,145.57,145.31,145.31,20902.0,134.924,134.9426,134.7015,134.7015,20902.0
2022-06-08 14:00:00,145.31,145.4,145.29,145.31,30358.0,134.7015,134.785,134.683,134.7015,30358.0
2022-06-08 14:05:00,145.31,145.42,145.28,145.41,14848.0,134.7015,134.8035,134.6737,134.7942,14848.0
2022-06-08 14:10:00,145.39,145.43,145.29,145.33,15174.0,134.7757,134.8128,134.683,134.7201,15174.0
2022-06-08 14:15:00,145.36,145.41,145.31,145.41,13478.0,134.7479,134.7942,134.7015,134.7942,13478.0
2022-06-08 14:20:00,145.41,145.52,145.37,145.47,14523.0,134.7942,134.8962,134.7572,134.8499,14523.0
2022-06-08 14:25:00,145.47,145.51,145.25,145.3,23156.0,134.8499,134.8869,134.6459,134.6923,23156.0
2022-06-08 14:30:00,145.34,145.46,145.33,145.43,15894.0,134.7294,134.8406,134.7201,134.8128,15894.0
2022-06-08 14:35:00,145.44,145.5,145.33,145.48,18423.0,134.8221,134.8777,134.7201,134.8591,18423.0
2022-06-08 14:40:00,145.49,145.61,145.46,145.59,28547.0,134.8684,134.9796,134.8406,134.9611,28547.0
2022-06-08 14:45:00,145.61,145.66,145.54,145.59,15364.0,134.9796,135.026,134.9148,134.9611,15364.0
2022-06-08 14:50:00,145.58,145.58,145.42,145.48,18428.0,134.9518,134.9518,134.8035,134.8591,18428.0
2022-06-08 14:55:00,145.49,145.57,145.41,145.43,25085.0,134.8684,134.9426,134.7942,134.8128,25085.0
2022-06-08 15:00:00,145.43,145.44,145.25,145.31,16114.0,134.8128,134.8221,134.6459,134.7015,16114.0
2022-06-08 15:05:00,145.34,145.34,145.2,145.27,26738.0,134.7294,134.7294,134.5996,134.6645,26738.0
2022-06-08 15:10:00,145.25,145.41,145.23,145.37,15850.0,134.6459,134.7942,134.6274,134.7572,15850.0
2022-06-08 15:15:00,145.37,145.47,145.37,145.47,19004.0,134.7572,134.8499,134.7572,134.8499,19004.0
2022-06-08 15:20:00,145.48,145.67,145.47,145.65,33507.0,134.8591,135.0353,134.8499,135.0167,33507.0
2022-06-08 15:25:00,145.66,145.76,145.65,145.68,20023.0,135.026,135.1187,135.0167,135.0445,20023.0
2022-06-08 15:30:00,145.69,145.72,145.63,145.64,34479.0,135.0538,135.0816,134.9982,135.0075,34479.0
2022-06-08 15:35:00,145.63,145.66,145.53,145.56,23817.0,134.9982,135.026,134.9055,134.9333,23817.0
2022-06-08 15:40:00,145.55,145.62,145.47,145.53,58715.0,134.924,134.9889,134.8499,134.9055,58715.0
2022-06-08 15:45:00,145.54,145.55,145.22,145.26,76653.0,134.9148,134.924,134.6181,134.6552,76653.0
2022-06-08 15:50:00,145.26,145.3,145.03,145.09,81250.0,134.6552,134.6923,134.442,134.4976,81250.0
2022-06-08 15:55:00,145.08,145.15,144.99,145.1,220447.0,134.4883,134.5532,134.4049,134.5069,220447.0
2022-06-09 09:30:00,145.41,145.82,145.12,145.82,118013.0,134.7942,135.1743,134.5254,135.1743,118013.0
2022-06-09 09:35:00,145.89,146.07,145.63,145.89,37745.0,135.2392,135.4061,134.9982,135.2392,37745.0
2022-06-09 09:40:00,145.93,146.05,145.65,145.9,63556.0,135.2763,135.3875,135.0167,135.2485,63556.0
2022-06-09 09:45:00,145.91,146.09,145.85,146.0,46510.0,135.2577,135.4246,135.2021,135.3412,46510.0
2022-06-09 09:50:00,145.98,146.77,145.96,146.64,38230.0,135.3226,136.055,135.3041,135.9344,38230.0
2022-06-09 09:55:00,146.64,146.85,146.48,146.78,35770.0,135.9344,136.1291,135.7861,136.0642,35770.0
2022-06-09 10:00:00,146.8,146.89,146.33,146.33,44719.0,136.0828,136.1662,135.6471,135.6471,44719.0
2022-06-09 10:05:00,146.39,146.39,145.77,145.83,26813.0,135.7027,135.7027,135.128,135.1836,26813.0
2022-06-09 10:10:00,145.89,145.89,145.41,145.47,25923.0,135.2392,135.2392,134.7942,134.8499,25923.0
2022-06-09 10:15:00,145.48,145.78,145.38,145.71,16987.0,134.8591,135.1372,134.7664,135.0723,16987.0
2022-06-09 10:20:00,145.75,145.91,145.56,145.65,26380.0,135.1094,135.2577,134.9333,135.0167,26380.0
2022-06-09 10:25:00,145.63,145.63,145.37,145.53,18271.0,134.9982,134.9982,134.7572,134.9055,18271.0
2022-06-09 10:30:00,145.54,145.62,145.16,145.22,47188.0,134.9148,134.9889,134.5625,134.6181,47188.0
2022-06-09 10:35:00,145.21,145.39,145.21,145.28,15806.0,134.6088,134.7757,134.6088,134.6737,15806.0
2022-06-09 10:40:00,145.24,145.29,144.91,144.96,38876.0,134.6367,134.683,134.3307,134.3771,38876.0
2022-06-09 10:45:00,144.98,145.02,144.78,144.83,31671.0,134.3956,134.4327,134.2102,134.2566,31671.0
2022-06-09 10:50:00,144.8,144.96,144.63,144.72,38198.0,134.2288,134.3771,134.0712,134.1546,38198.0
2022-06-09 10:55:00,144.71,144.78,144.56,144.7,49632.0,134.1453,134.2102,134.0063,134.1361,49632.0
2022-06-09 11:00:00,144.69,144.78,144.5,144.5,41745.0,134.1268,134.2102,133.9507,133.9507,41745.0
2022-06-09 11:05:00,144.5,144.76,144.48,144.76,31038.0,133.9507,134.1917,133.9321,134.1917,31038.0
2022-06-09 11:10:00,144.72,144.9,144.64,144.88,21994.0,134.1546,134.3215,134.0805,134.3029,21994.0
2022-06-09 11:15:00,144.88,145.06,144.87,144.97,39239.0,134.3029,134.4698,134.2937,134.3864,39239.0
2022-06-09 11:20:00,144.98,145.19,144.9,145.07,24114.0,134.3956,134.5903,134.3215,134.4791,24114.0
2022-06-09 11:25:00,145.05,145.16,144.85,144.87,13743.0,134.4605,134.5625,134.2751,134.2937,13743.0
2022-06-09 11:30:00,144.9,144.93,144.61,144.65,14472.0,134.3215,134.3493,134.0526,134.0897,14472.0
2022-06-09 11:35:00,144.65,144.95,144.61,144.89,18757.0,134.0897,134.3678,134.0526,134.3122,18757.0
2022-06-09 11:40:00,144.89,145.27,144.89,145.21,10375.0,134.3122,134.6645,134.3122,134.6088,10375.0
2022-06-09 11:45:00,145.19,145.24,144.89,144.92,15404.0,134.5903,134.6367,134.3122,134.34,15404.0
2022-06-09 11:50:00,144.93,144.96,144.84,144.88,23284.0,134.3493,134.3771,134.2659,134.3029,23284.0
2022-06-09 11:55:00,144.91,145.07,144.86,144.93,44650.0,134.3307,134.4791,134.2844,134.3493,44650.0
2022-06-09 12:00:00,144.93,145.03,144.87,144.98,13408.0,134.3493,134.442,134.2937,134.3956,13408.0
2022-06-09 12:05:00,145.0,145.0,144.9,144.93,12926.0,134.4142,134.4142,134.3215,134.3493,12926.0
2022-06-09 12:10:00,144.94,144.95,144.85,144.9,53729.0,134.3586,134.3678,134.2751,134.3215,53729.0
2022-06-09 12:15:00,144.87,145.0,144.87,144.98,21830.0,134.2937,134.4142,134.2937,134.3956,21830.0
2022-06-09 12:20:00,144.98,145.12,144.96,145.08,11117.0,134.3956,134.5254,134.3771,134.4883,11117.0
2022-06-09 12:25:00,145.08,145.2,145.04,145.04,28948.0,134.4883,134.5996,134.4513,134.4513,28948.0
2022-06-09 12:30:00,145.03,145.18,145.03,145.12,49244.0,134.442,134.581,134.442,134.5254,49244.0
2022-06-09 12:35:00,145.12,145.19,145.04,145.07,44267.0,134.5254,134.5903,134.4513,134.4791,44267.0
2022-06-09 12:40:00,145.07,145.34,145.06,145.32,27343.0,134.4791,134.7294,134.4698,134.7108,27343.0
2022-06-09 12:45:00,145.35,145.36,145.17,145.21,10555.0,134.7386,134.7479,134.5718,134.6088,10555.0
2022-06-09 12:50:00,145.24,145.29,145.18,145.2,15221.0,134.6367,134.683,134.581,134.5996,15221.0
2022-06-09 12:55:00,145.18,145.38,145.14,145.37,14997.0,134.581,134.7664,134.544,134.7572,14997.0
2022-06-09 13:00:00,145.39,145.53,145.37,145.51,11406.0,134.7757,134.9055,134.7572,134.8869,11406.0
2022-06-09 13:05:00,145.49,145.59,145.44,145.44,20476.0,134.8684,134.9611,134.8221,134.8221,20476.0
2022-06-09 13:10:00,145.44,145.64,145.43,145.64,11501.0,134.8221,135.0075,134.8128,135.0075,11501.0
2022-06-09 13:15:00,145.64,145.65,145.55,145.61,10453.0,135.0075,135.0167,134.924,134.9796,10453.0
2022-06-09 13:20:00,145.59,145.62,145.43,145.49,37198.0,134.9611,134.9889,134.8128,134.8684,37198.0
2022-06-09 13:25:00,145.47,145.48,145.02,145.08,26083.0,134.8499,134.8591,134.4327,134.4883,26083.0
2022-06-09 13:30:00,145.08,145.08,144.8,144.85,13256.0,134.4883,134.4883,134.2288,134.2751,13256.0
2022-06-09 13:35:00,144.82,144.85,144.74,144.84,11322.0,134.2473,134.2751,134.1732,134.2659,11322.0
2022-06-09 13:40:00,144.85,144.9,144.83,144.88,13798.0,134.2751,134.3215,134.2566,134.3029,13798.0
2022-06-09 13:45:00,144.84,145.0,144.84,144.97,13813.0,134.2659,134.4142,134.2659,134.3864,13813.0
2022-06-09 13:50:00,144.97,145.08,144.96,144.96,11586.0,134.3864,134.4883,134.3771,134.3771,11586.0
2022-06-09 13:55:00,144.93,145.0,144.86,145.0,39663.0,134.3493,134.4142,134.2844,134.4142,39663.0
2022-06-09 14:00:00,144.98,145.04,144.88,144.9,32564.0,134.3956,134.4513,134.3029,134.3215,32564.0
2022-06-09 14:05:00,144.9,145.1,144.87,145.06,13691.0,134.3215,134.5069,134.2937,134.4698,13691.0
2022-06-09 14:10:00,145.07,145.12,144.98,145.11,18186.0,134.4791,134.5254,134.3956,134.5161,18186.0
2022-06-09 14:15:00,145.11,145.15,144.92,144.97,16774.0,134.5161,134.5532,134.34,134.3864,16774.0
2022-06-09 14:20:00,145.0,145.02,144.85,144.87,15925.0,134.4142,134.4327,134.2751,134.2937,15925.0
2022-06-09 14:25:00,144.84,144.96,144.8,144.83,44811.0,134.2659,134.3771,134.2288,134.2566,44811.0
2022-06-09 14:30:00,144.83,144.84,144.69,144.77,12592.0,134.2566,134.2659,134.1268,134.201,12592.0
2022-06-09 14:35:00,144.76,144.78,144.6,144.66,16945.0,134.1917,134.2102,134.0434,134.099,16945.0
2022-06-09 14:40:00,144.66,144.71,144.57,144.63,14668.0,134.099,134.1453,134.0156,134.0712,14668.0
2022-06-09 14:45:00,144.63,144.72,144.59,144.67,17722.0,134.0712,134.1546,134.0341,134.1083,17722.0
2022-06-09 14:50:00,144.7,144.76,144.68,144.74,18434.0,134.1361,134.1917,134.1175,134.1732,18434.0
2022-06-09 14:55:00,144.75,144.85,144.61,144.62,29447.0,134.1824,134.2751,134.0526,134.0619,29447.0
2022-06-09 15:00:00,144.6,144.63,144.3,144.3,33449.0,134.0434,134.0712,133.7653,133.7653,33449.0
2022-06-09 15:05:00,144.3,144.34,144.13,144.14,21596.0,133.7653,133.8024,133.6077,133.617,21596.0
2022-06-09 15:10:00,144.15,144.19,143.95,143.97,20185.0,133.6262,133.6633,133.4408,133.4594,20185.0
2022-06-09 15:15:00,143.94,144.13,143.92,144.1,26246.0,133.4316,133.6077,133.413,133.5799,26246.0
2022-06-09 15:20:00,144.13,144.18,143.96,144.1,17292.0,133.6077,133.654,133.4501,133.5799,17292.0
2022-06-09 15:25:00,144.13,144.15,143.85,143.85,29526.0,133.6077,133.6262,133.3481,133.3481,29526.0
2022-06-09 15:30:00,143.84,143.88,143.67,143.68,35108.0,133.3389,133.3759,133.1813,133.1905,35108.0
2022-06-09 15:35:00,143.67,143.87,143.65,143.68,43733.0,133.1813,133.3667,133.1627,133.1905,43733.0
2022-06-09 15:40:00,143.66,143.66,143.32,143.39,40275.0,133.172,133.172,132.8568,132.9217,40275.0
2022-06-09 15:45:00,143.38,143.38,142.85,143.0,92994.0,132.9124,132.9124,132.4211,132.5602,92994.0
2022-06-09 15:50:00,142.99,142.99,142.68,142.77,112026.0,132.5509,132.5509,132.2635,132.347,112026.0
2022-06-09 15:55:00,142.78,142.84,142.34,142.45,327117.0,132.3562,132.4119,131.9484,132.0503,327117.0
2022-06-10 09:30:00,140.89,141.32,140.14,140.19,193675.0,130.6042,131.0028,129.909,129.9553,193675.0
2022-06-10 09:35:00,140.21,140.21,139.58,139.58,94256.0,129.9739,129.9739,129.3899,129.3899,94256.0
2022-06-10 09:40:00,139.61,140.02,139.45,139.74,113929.0,129.4177,129.7977,129.2694,129.5382,113929.0
2022-06-10 09:45:00,139.76,140.71,139.67,140.59,96259.0,129.5567,130.4374,129.4733,130.3261,96259.0
2022-06-10 09:50:00,140.58,140.58,139.99,140.06,67918.0,130.3169,130.3169,129.7699,129.8348,67918.0
2022-06-10 09:55:00,140.11,140.23,139.95,140.23,54565.0,129.8812,129.9924,129.7329,129.9924,54565.0
2022-06-10 10:00:00,140.21,140.22,139.89,140.06,78943.0,129.9739,129.9831,129.6772,129.8348,78943.0
2022-06-10 10:05:00,140.09,140.46,140.05,140.44,67880.0,129.8626,130.2056,129.8256,130.1871,67880.0
2022-06-10 10:10:00,140.51,140.76,140.28,140.76,45356.0,130.252,130.4837,130.0388,130.4837,45356.0
2022-06-10 10:15:00,140.72,140.72,140.36,140.52,77188.0,130.4466,130.4466,130.1129,130.2612,77188.0
2022-06-10 10:20:00,140.52,140.72,140.36,140.47,57613.0,130.2612,130.4466,130.1129,130.2149,57613.0
2022-06-10 10:25:00,140.43,140.71,140.42,140.5,73639.0,130.1778,130.4374,130.1685,130.2427,73639.0
2022-06-10 10:30:00,140.52,141.37,140.52,141.32,49119.0,130.2612,131.0492,130.2612,131.0028,49119.0
2022-06-10 10:35:00,141.33,141.71,141.24,141.39,74555.0,131.0121,131.3644,130.9287,131.0677,74555.0
2022-06-10 10:40:00,141.42,141.52,141.24,141.47,45216.0,131.0955,131.1882,130.9287,131.1419,45216.0
2022-06-10 10:45:00,141.47,141.66,141.36,141.56,42116.0,131.1419,131.318,131.0399,131.2253,42116.0
2022-06-10 10:50:00,141.56,141.99,141.56,141.94,40015.0,131.2253,131.6239,131.2253,131.5776,40015.0
2022-06-10 10:55:00,141.95,141.99,141.47,141.52,32950.0,131.5868,131.6239,131.1419,131.1882,32950.0
2022-06-10 11:00:00,141.5,141.93,141.48,141.89,33165.0,131.1697,131.5683,131.1512,131.5312,33165.0
2022-06-10 11:05:00,141.87,141.97,141.71,141.95,29137.0,131.5127,131.6054,131.3644,131.5868,29137.0
2022-06-10 11:10:00,141.94,142.27,141.93,142.11,55493.0,131.5776,131.8835,131.5683,131.7352,55493.0
2022-06-10 11:15:00,142.09,142.24,141.9,142.07,49018.0,131.7166,131.8557,131.5405,131.6981,49018.0
2022-06-10 11:20:00,142.1,142.23,141.96,141.96,26023.0,131.7259,131.8464,131.5961,131.5961,26023.0
2022-06-10 11:25:00,141.97,142.17,141.92,142.12,35256.0,131.6054,131.7908,131.559,131.7444,35256.0
2022-06-10 11:30:00,142.13,142.27,141.97,142.25,118237.0,131.7537,131.8835,131.6054,131.8649,118237.0
2022-06-10 11:35:00,142.22,142.26,142.13,142.2,43632.0,131.8371,131.8742,131.7537,131.8186,43632.0
2022-06-10 11:40:00,142.2,142.37,142.17,142.3,35858.0,131.8186,131.9762,131.7908,131.9113,35858.0
2022-06-10 11:45:00,142.31,142.37,141.98,141.98,34138.0,131.9206,131.9762,131.6147,131.6147,34138.0
2022-06-10 11:50:00,141.98,142.34,141.83,142.3,156582.0,131.6147,131.9484,131.4756,131.9113,156582.0
2022-06-10 11:55:00,142.3,142.37,142.13,142.28,37573.0,131.9113,131.9762,131.7537,131.8928,37573.0
2022-06-10 12:00:00,142.28,142.52,142.23,142.3,46410.0,131.8928,132.1152,131.8464,131.9113,46410.0
2022-06-10 12:05:00,142.32,142.69,142.28,142.6,36620.0,131.9298,132.2728,131.8928,132.1894,36620.0
2022-06-10 12:10:00,142.58,142.69,142.32,142.35,28903.0,132.1708,132.2728,131.9298,131.9576,28903.0
2022-06-10 12:15:00,142.34,142.36,142.14,142.18,33440.0,131.9484,131.9669,131.763,131.8001,33440.0
2022-06-10 12:20:00,142.19,142.59,142.16,142.38,94840.0,131.8093,132.1801,131.7815,131.9855,94840.0
2022-06-10 12:25:00,142.37,142.49,142.28,142.47,22757.0,131.9762,132.0874,131.8928,132.0689,22757.0
2022-06-10 12:30:00,142.5,142.57,142.18,142.29,34034.0,132.0967,132.1616,131.8001,131.902,34034.0
2022-06-10 12:35:00,142.25,142.36,142.21,142.26,20408.0,131.8649,131.9669,131.8279,131.8742,20408.0
2022-06-10 12:40:00,142.25,142.36,142.21,142.3,15661.0,131.8649,131.9669,131.8279,131.9113,15661.0
2022-06-10 12:45:00,142.32,142.36,142.17,142.24,18961.0,131.9298,131.9669,131.7908,131.8557,18961.0
2022-06-10 12:50:00,142.25,142.36,142.22,142.25,38868.0,131.8649,131.9669,131.8371,131.8649,38868.0
2022-06-10 12:55:00,142.23,142.28,142.17,142.23,17421.0,131.8464,131.8928,131.7908,131.8464,17421.0
2022-06-10 13:00:00,142.22,142.3,141.95,141.98,26221.0,131.8371,131.9113,131.5868,131.6147,26221.0
2022-06-10 13:05:00,141.96,142.11,141.86,142.09,20999.0,131.5961,131.7352,131.5034,131.7166,20999.0
2022-06-10 13:10:00,142.09,142.17,141.98,142.06,21301.0,131.7166,131.7908,131.6147,131.6888,21301.0
2022-06-10 13:15:00,142.05,142.29,142.0,142.28,15173.0,131.6795,131.902,131.6332,131.8928,15173.0
2022-06-10 13:20:00,142.31,142.33,142.22,142.28,20488.0,131.9206,131.9391,131.8371,131.8928,20488.0
2022-06-10 13:25:00,142.27,142.49,142.27,142.42,17364.0,131.8835,132.0874,131.8835,132.0225,17364.0
2022-06-10 13:30:00,142.42,142.45,142.13,142.24,24106.0,132.0225,132.0503,131.7537,131.8557,24106.0
2022-06-10 13:35:00,142.26,142.63,142.25,142.59,80702.0,131.8742,132.2172,131.8649,132.1801,80702.0
2022-06-10 13:40:00,142.57,142.58,142.46,142.47,18263.0,132.1616,132.1708,132.0596,132.0689,18263.0
2022-06-10 13:45:00,142.49,142.76,142.45,142.69,31315.0,132.0874,132.3377,132.0503,132.2728,31315.0
2022-06-10 13:50:00,142.65,142.76,142.59,142.6,24814.0,132.2357,132.3377,132.1801,132.1894,24814.0
2022-06-10 13:55:00,142.6,142.63,142.44,142.63,26369.0,132.1894,132.2172,132.0411,132.2172,26369.0
2022-06-10 14:00:00,142.62,142.62,142.39,142.41,39501.0,132.2079,132.2079,131.9947,132.0133,39501.0
2022-06-10 14:05:00,142.41,142.65,142.38,142.61,22936.0,132.0133,132.2357,131.9855,132.1987,22936.0
2022-06-10 14:10:00,142.62,142.69,142.56,142.58,18054.0,132.2079,132.2728,132.1523,132.1708,18054.0
2022-06-10 14:15:00,142.59,142.75,142.5,142.74,21182.0,132.1801,132.3284,132.0967,132.3192,21182.0
2022-06-10 14:20:00,142.75,142.92,142.75,142.83,19856.0,132.3284,132.486,132.3284,132.4026,19856.0
2022-06-10 14:25:00,142.82,142.86,142.6,142.71,24314.0,132.3933,132.4304,132.1894,132.2914,24314.0
2022-06-10 14:30:00,142.73,142.9,142.72,142.84,23051.0,132.3099,132.4675,132.3006,132.4119,23051.0
2022-06-10 14:35:00,142.83,142.85,142.61,142.63,16090.0,132.4026,132.4211,132.1987,132.2172,16090.0
2022-06-10 14:40:00,142.62,142.63,142.51,142.56,19600.0,132.2079,132.2172,132.106,132.1523,19600.0
2022-06-10 14:45:00,142.59,142.81,142.57,142.79,20598.0,132.1801,132.3841,132.1616,132.3655,20598.0
2022-06-10 14:50:00,142.78,142.79,142.62,142.69,19600.0,132.3562,132.3655,132.2079,132.2728,19600.0
2022-06-10 14:55:00,142.7,143.05,142.67,142.92,40556.0,132.2821,132.6065,132.2543,132.486,40556.0
2022-06-10 15:00:00,142.92,142.98,142.59,142.67,44394.0,132.486,132.5416,132.1801,132.2543,44394.0
2022-06-10 15:05:00,142.69,142.69,142.44,142.47,34912.0,132.2728,132.2728,132.0411,132.0689,34912.0
2022-06-10 15:10:00,142.49,142.63,142.43,142.56,24868.0,132.0874,132.2172,132.0318,132.1523,24868.0
2022-06-10 15:15:00,142.55,142.76,142.54,142.74,42984.0,132.143,132.3377,132.1338,132.3192,42984.0
2022-06-10 15:20:00,142.75,142.82,142.49,142.81,35228.0,132.3284,132.3933,132.0874,132.3841,35228.0
2022-06-10 15:25:00,142.82,143.1,142.82,142.9,36913.0,132.3933,132.6529,132.3933,132.4675,36913.0
2022-06-10 15:30:00,142.88,142.92,142.69,142.81,41480.0,132.4489,132.486,132.2728,132.3841,41480.0
2022-06-10 15:35:00,142.8,143.15,142.75,143.04,60259.0,132.3748,132.6992,132.3284,132.5973,60259.0
2022-06-10 15:40:00,143.03,143.1,142.68,142.74,80612.0,132.588,132.6529,132.2635,132.3192,80612.0
2022-06-10 15:45:00,142.74,142.79,142.31,142.32,91951.0,132.3192,132.3655,131.9206,131.9298,91951.0
2022-06-10 15:50:00,142.31,142.66,142.28,142.49,127045.0,131.9206,132.245,131.8928,132.0874,127045.0
2022-06-10 15:55:00,142.48,142.61,141.92,141.95,329175.0,132.0781,132.1987,131.559,131.5868,329175.0
2022-06-13 09:30:00,139.5,140.49,139.5,139.9,267380.0,129.3157,130.2334,129.3157,129.6865,267380.0
2022-06-13 09:35:00,139.94,140.04,139.23,139.56,108746.0,129.7236,129.8163,129.0654,129.3713,108746.0
2022-06-13 09:40:00,139.52,140.4,139.38,140.25,85763.0,129.3342,130.15,129.2045,130.011,85763.0
2022-06-13 09:45:00,140.22,140.38,139.86,139.92,67535.0,129.9831,130.1315,129.6494,129.705,67535.0
2022-06-13 09:50:00,139.9,140.28,139.9,140.01,67292.0,129.6865,130.0388,129.6865,129.7885,67292.0
2022-06-13 09:55:00,140.06,140.23,139.66,139.66,65676.0,129.8348,129.9924,129.464,129.464,65676.0
2022-06-13 10:00:00,139.68,139.73,139.01,139.25,88598.0,129.4826,129.5289,128.8615,129.084,88598.0
2022-06-13 10:05:00,139.27,139.54,139.2,139.25,52958.0,129.1025,129.3528,129.0376,129.084,52958.0
2022-06-13 10:10:00,139.26,139.39,139.01,139.27,63842.0,129.0932,129.2137,128.8615,129.1025,63842.0
2022-06-13 10:15:00,139.27,139.39,139.07,139.07,67861.0,129.1025,129.2137,128.9171,128.9171,67861.0
2022-06-13 10:20:00,139.05,139.34,139.04,139.23,32265.0,128.8986,129.1674,128.8893,129.0654,32265.0
2022-06-13 10:25:00,139.22,139.55,139.2,139.47,47419.0,129.0561,129.3621,129.0376,129.2879,47419.0
2022-06-13 10:30:00,139.47,139.97,139.45,139.97,49477.0,129.2879,129.7514,129.2694,129.7514,49477.0
2022-06-13 10:35:00,139.94,140.47,139.89,140.45,63977.0,129.7236,130.2149,129.6772,130.1964,63977.0
2022-06-13 10:40:00,140.43,140.48,139.79,139.91,65052.0,130.1778,130.2242,129.5845,129.6958,65052.0
2022-06-13 10:45:00,139.89,139.89,139.38,139.58,58524.0,129.6772,129.6772,129.2045,129.3899,58524.0
2022-06-13 10:50:00,139.61,139.77,139.48,139.51,54280.0,129.4177,129.566,129.2972,129.325,54280.0
2022-06-13 10:55:00,139.5,139.56,139.23,139.52,60197.0,129.3157,129.3713,129.0654,129.3342,60197.0
2022-06-13 11:00:00,139.47,139.69,139.37,139.39,89556.0,129.2879,129.4918,129.1952,129.2137,89556.0
2022-06-13 11:05:00,139.39,139.4,139.2,139.27,52942.0,129.2137,129.223,129.0376,129.1025,52942.0
2022-06-13 11:10:00,139.24,139.62,139.23,139.62,44600.0,129.0747,129.4269,129.0654,129.4269,44600.0
2022-06-13 11:15:00,139.59,139.93,139.51,139.93,58039.0,129.3991,129.7143,129.325,129.7143,58039.0
2022-06-13 11:20:00,139.88,140.19,139.63,140.19,50866.0,129.668,129.9553,129.4362,129.9553,50866.0
2022-06-13 11:25:00,140.19,140.22,139.78,139.78,28214.0,129.9553,129.9831,129.5753,129.5753,28214.0
2022-06-13 11:30:00,139.78,139.85,139.46,139.68,67678.0,129.5753,129.6402,129.2786,129.4826,67678.0
2022-06-13 11:35:00,139.7,140.12,139.7,140.09,35250.0,129.5011,129.8904,129.5011,129.8626,35250.0
2022-06-13 11:40:00,140.07,140.22,139.91,140.21,34277.0,129.8441,129.9831,129.6958,129.9739,34277.0
2022-06-13 11:45:00,140.22,140.23,140.02,140.13,33574.0,129.9831,129.9924,129.7977,129.8997,33574.0
2022-06-13 11:50:00,140.11,140.25,139.71,139.71,52386.0,129.8812,130.011,129.5104,129.5104,52386.0
2022-06-13 11:55:00,139.71,140.02,139.71,139.83,56536.0,129.5104,129.7977,129.5104,129.6216,56536.0
2022-06-13 12:00:00,139.83,140.09,139.7,139.98,29974.0,129.6216,129.8626,129.5011,129.7607,29974.0
2022-06-13 12:05:00,139.99,140.2,139.93,140.1,20160.0,129.7699,129.9646,129.7143,129.8719,20160.0
2022-06-13 12:10:00,140.05,140.28,140.0,140.22,31879.0,129.8256,130.0388,129.7792,129.9831,31879.0
2022-06-13 12:15:00,140.21,140.29,140.08,140.19,30575.0,129.9739,130.048,129.8534,129.9553,30575.0
2022-06-13 12:20:00,140.22,140.43,140.21,140.31,41520.0,129.9831,130.1778,129.9739,130.0666,41520.0
2022-06-13 12:25:00,140.31,140.48,140.24,140.31,29675.0,130.0666,130.2242,130.0017,130.0666,29675.0
2022-06-13 12:30:00,140.26,140.37,140.02,140.22,44662.0,130.0202,130.1222,129.7977,129.9831,44662.0
2022-06-13 12:35:00,140.21,140.45,140.1,140.41,32849.0,129.9739,130.1964,129.8719,130.1593,32849.0
2022-06-13 12:40:00,140.4,140.43,139.91,139.91,45941.0,130.15,130.1778,129.6958,129.6958,45941.0
2022-06-13 12:45:00,139.94,140.03,139.88,140.0,53796.0,129.7236,129.807,129.668,129.7792,53796.0
2022-06-13 12:50:00,140.0,140.09,139.87,139.9,29429.0,129.7792,129.8626,129.6587,129.6865,29429.0
2022-06-13 12:55:00,139.9,139.92,139.53,139.62,31170.0,129.6865,129.705,129.3435,129.4269,31170.0
2022-06-13 13:00:00,139.62,139.67,139.44,139.51,35622.0,129.4269,129.4733,129.2601,129.325,35622.0
2022-06-13 13:05:00,139.46,139.58,139.37,139.51,33817.0,129.2786,129.3899,129.1952,129.325,33817.0
2022-06-13 13:10:00,139.51,139.52,139.38,139.47,21813.0,129.325,129.3342,129.2045,129.2879,21813.0
2022-06-13 13:15:00,139.51,139.66,139.48,139.55,20869.0,129.325,129.464,129.2972,129.3621,20869.0
2022-06-13 13:20:00,139.54,139.54,139.34,139.41,26827.0,129.3528,129.3528,129.1674,129.2323,26827.0
2022-06-13 13:25:00,139.4,139.47,139.22,139.42,26561.0,129.223,129.2879,129.0561,129.2415,26561.0
2022-06-13 13:30:00,139.41,139.59,139.25,139.26,39210.0,129.2323,129.3991,129.084,129.0932,39210.0
2022-06-13 13:35:00,139.25,139.31,139.13,139.31,31141.0,129.084,129.1396,128.9727,129.1396,31141.0
2022-06-13 13:40:00,139.33,139.67,139.32,139.67,31786.0,129.1581,129.4733,129.1488,129.4733,31786.0
2022-06-13 13:45:00,139.65,139.81,139.63,139.79,12059.0,129.4548,129.6031,129.4362,129.5845,12059.0
2022-06-13 13:50:00,139.81,139.86,139.39,139.44,35784.0,129.6031,129.6494,129.2137,129.2601,35784.0
2022-06-13 13:55:00,139.47,139.69,139.46,139.58,20540.0,129.2879,129.4918,129.2786,129.3899,20540.0
2022-06-13 14:00:00,139.59,139.61,139.36,139.5,40203.0,129.3991,129.4177,129.1859,129.3157,40203.0
2022-06-13 14:05:00,139.49,139.55,139.3,139.34,27860.0,129.3064,129.3621,129.1303,129.1674,27860.0
2022-06-13 14:10:00,139.3,139.35,139.13,139.14,41462.0,129.1303,129.1767,128.9727,128.982,41462.0
2022-06-13 14:15:00,139.17,139.33,139.17,139.32,24075.0,129.0098,129.1581,129.0098,129.1488,24075.0
2022-06-13 14:20:00,139.33,139.5,139.31,139.36,30078.0,129.1581,129.3157,129.1396,129.1859,30078.0
2022-06-13 14:25:00,139.34,139.49,139.3,139.36,34844.0,129.1674,129.3064,129.1303,129.1859,34844.0
2022-06-13 14:30:00,139.36,139.43,139.16,139.43,35585.0,129.1859,129.2508,129.0005,129.2508,35585.0
2022-06-13 14:35:00,139.42,139.74,139.38,139.69,25082.0,129.2415,129.5382,129.2045,129.4918,25082.0
2022-06-13 14:40:00,139.68,139.81,139.62,139.74,28169.0,129.4826,129.6031,129.4269,129.5382,28169.0
2022-06-13 14:45:00,139.76,139.85,139.53,139.59,33001.0,129.5567,129.6402,129.3435,129.3991,33001.0
2022-06-13 14:50:00,139.57,139.62,139.38,139.43,41271.0,129.3806,129.4269,129.2045,129.2508,41271.0
2022-06-13 14:55:00,139.38,139.41,139.12,139.24,30810.0,129.2045,129.2323,128.9634,129.0747,30810.0
2022-06-13 15:00:00,139.25,139.38,139.08,139.31,35719.0,129.084,129.2045,128.9264,129.1396,35719.0
2022-06-13 15:05:00,139.33,139.36,138.95,139.05,57141.0,129.1581,129.1859,128.8059,128.8986,57141.0
2022-06-13 15:10:00,139.03,139.03,138.84,138.9,55287.0,128.88,128.88,128.7039,128.7595,55287.0
2022-06-13 15:15:00,138.88,139.38,138.57,138.78,91465.0,128.741,129.2045,128.4536,128.6483,91465.0
2022-06-13 15:20:00,138.76,138.83,138.55,138.6,81429.0,128.6297,128.6946,128.4351,128.4814,81429.0
2022-06-13 15:25:00,138.59,138.7,138.41,138.41,59409.0,128.4721,128.5741,128.3053,128.3053,59409.0
2022-06-13 15:30:00,138.41,138.49,138.15,138.31,83502.0,128.3053,128.3794,128.0643,128.2126,83502.0
2022-06-13 15:35:00,138.32,138.82,138.32,138.37,111921.0,128.2219,128.6854,128.2219,128.2682,111921.0
2022-06-13 15:40:00,138.39,138.42,137.74,137.8,135664.0,128.2867,128.3146,127.6842,127.7398,135664.0
2022-06-13 15:45:00,137.79,138.06,137.72,138.0,184454.0,127.7305,127.9808,127.6657,127.9252,184454.0
2022-06-13 15:50:00,138.0,138.02,137.63,137.93,328028.0,127.9252,127.9438,127.5822,127.8603,328028.0
2022-06-13 15:55:00,137.94,138.29,137.89,138.21,456665.0,127.8696,128.194,127.8232,128.1199,456665.0
2022-06-14 09:30:00,137.51,137.55,136.91,137.19,217382.0,127.471,127.5081,126.9148,127.1743,217382.0
2022-06-14 09:35:00,137.21,137.34,136.72,137.02,169902.0,127.1929,127.3134,126.7387,127.0168,169902.0
2022-06-14 09:40:00,136.99,137.32,136.83,136.84,101218.0,126.989,127.2949,126.8406,126.8499,101218.0
2022-06-14 09:45:00,136.85,137.58,136.68,137.18,126330.0,126.8592,127.5359,126.7016,127.1651,126330.0
2022-06-14 09:50:00,137.14,137.24,136.76,137.06,76242.0,127.128,127.2207,126.7757,127.0538,76242.0
2022-06-14 09:55:00,137.04,137.19,136.74,136.76,56576.0,127.0353,127.1743,126.7572,126.7757,56576.0
2022-06-14 10:00:00,136.73,136.73,135.7,135.7,100301.0,126.7479,126.7479,125.7931,125.7931,100301.0
2022-06-14 10:05:00,135.74,135.83,135.41,135.7,105264.0,125.8302,125.9136,125.5243,125.7931,105264.0
2022-06-14 10:10:00,135.67,135.68,135.21,135.26,90759.0,125.7653,125.7746,125.3389,125.3853,90759.0
2022-06-14 10:15:00,135.27,135.76,135.24,135.68,118384.0,125.3945,125.8487,125.3667,125.7746,118384.0
2022-06-14 10:20:00,135.68,135.7,135.18,135.37,68660.0,125.7746,125.7931,125.3111,125.4872,68660.0
2022-06-14 10:25:00,135.35,135.53,134.94,134.99,77149.0,125.4687,125.6355,125.0886,125.135,77149.0
2022-06-14 10:30:00,134.99,135.03,134.84,134.94,62782.0,125.135,125.172,124.9959,125.0886,62782.0
2022-06-14 10:35:00,134.95,135.04,134.34,134.4,66434.0,125.0979,125.1813,124.5324,124.588,66434.0
2022-06-14 10:40:00,134.38,134.39,133.8,133.99,108097.0,124.5695,124.5788,124.0318,124.208,108097.0
2022-06-14 10:45:00,134.03,134.39,133.94,134.36,60872.0,124.245,124.5788,124.1616,124.551,60872.0
2022-06-14 10:50:00,134.38,134.74,134.31,134.41,47027.0,124.5695,124.9032,124.5046,124.5973,47027.0
2022-06-14 10:55:00,134.36,134.76,134.26,134.71,54819.0,124.551,124.9218,124.4583,124.8754,54819.0
2022-06-14 11:00:00,134.72,135.16,134.71,135.09,63922.0,124.8847,125.2926,124.8754,125.2277,63922.0
2022-06-14 11:05:00,135.08,135.11,134.32,134.37,94822.0,125.2184,125.2462,124.5139,124.5602,94822.0
2022-06-14 11:10:00,134.4,134.43,134.09,134.13,43862.0,124.588,124.6158,124.3007,124.3377,43862.0
2022-06-14 11:15:00,134.13,134.18,133.89,133.89,68582.0,124.3377,124.3841,124.1153,124.1153,68582.0
2022-06-14 11:20:00,133.88,133.99,133.67,133.97,67381.0,124.106,124.208,123.9113,124.1894,67381.0
2022-06-14 11:25:00,133.96,134.3,133.93,134.07,58517.0,124.1802,124.4953,124.1523,124.2821,58517.0
2022-06-14 11:30:00,134.08,134.14,133.89,133.99,44602.0,124.2914,124.347,124.1153,124.208,44602.0
2022-06-14 11:35:00,133.98,134.13,133.83,133.86,42513.0,124.1987,124.3377,124.0596,124.0875,42513.0
2022-06-14 11:40:00,133.86,134.06,133.83,133.93,67259.0,124.0875,124.2729,124.0596,124.1523,67259.0
2022-06-14 11:45:00,133.92,133.99,133.54,133.71,94603.0,124.1431,124.208,123.7908,123.9484,94603.0
2022-06-14 11:50:00,133.71,133.88,133.37,133.47,73927.0,123.9484,124.106,123.6332,123.7259,73927.0
2022-06-14 11:55:00,133.5,133.58,133.21,133.23,119818.0,123.7537,123.8279,123.4849,123.5035,119818.0
2022-06-14 12:00:00,133.21,133.28,133.05,133.08,57430.0,123.4849,123.5498,123.3366,123.3644,57430.0
2022-06-14 12:05:00,133.09,133.26,133.04,133.18,89492.0,123.3737,123.5313,123.3273,123.4571,89492.0
2022-06-14 12:10:00,133.18,133.34,133.13,133.15,45689.0,123.4571,123.6054,123.4108,123.4293,45689.0
2022-06-14 12:15:00,133.16,133.33,133.02,133.27,69225.0,123.4386,123.5962,123.3088,123.5405,69225.0
2022-06-14 12:20:00,133.28,133.43,132.94,132.98,72362.0,123.5498,123.6889,123.2346,123.2717,72362.0
2022-06-14 12:25:00,132.99,133.01,132.77,132.85,70168.0,123.281,123.2995,123.077,123.1512,70168.0
2022-06-14 12:30:00,132.86,133.02,132.81,132.89,55744.0,123.1605,123.3088,123.1141,123.1883,55744.0
2022-06-14 12:35:00,132.88,132.89,132.61,132.66,45367.0,123.179,123.1883,122.9287,122.9751,45367.0
2022-06-14 12:40:00,132.6,132.82,132.54,132.75,54320.0,122.9194,123.1234,122.8638,123.0585,54320.0
2022-06-14 12:45:00,132.74,132.76,132.57,132.62,30695.0,123.0492,123.0678,122.8916,122.938,30695.0
2022-06-14 12:50:00,132.64,132.71,132.55,132.63,39915.0,122.9565,123.0214,122.8731,122.9473,39915.0
2022-06-14 12:55:00,132.6,133.05,132.59,133.0,57299.0,122.9194,123.3366,122.9102,123.2902,57299.0
2022-06-14 13:00:00,133.03,133.32,133.0,133.32,49549.0,123.3181,123.5869,123.2902,123.5869,49549.0
2022-06-14 13:05:00,133.33,133.68,133.25,133.68,56279.0,123.5962,123.9206,123.522,123.9206,56279.0
2022-06-14 13:10:00,133.68,133.93,133.64,133.93,39613.0,123.9206,124.1523,123.8835,124.1523,39613.0
2022-06-14 13:15:00,133.94,134.23,133.92,134.14,51548.0,124.1616,124.4304,124.1431,124.347,51548.0
2022-06-14 13:20:00,134.14,134.26,133.93,133.97,47154.0,124.347,124.4583,124.1523,124.1894,47154.0
2022-06-14 13:25:00,133.94,133.95,133.68,133.69,48339.0,124.1616,124.1709,123.9206,123.9299,48339.0
2022-06-14 13:30:00,133.67,133.75,133.44,133.47,68904.0,123.9113,123.9855,123.6981,123.7259,68904.0
2022-06-14 13:35:00,133.51,133.66,133.49,133.52,56811.0,123.763,123.9021,123.7445,123.7723,56811.0
2022-06-14 13:40:00,133.52,133.61,133.16,133.33,96011.0,123.7723,123.8557,123.4386,123.5962,96011.0
2022-06-14 13:45:00,133.28,133.69,133.28,133.64,63892.0,123.5498,123.9299,123.5498,123.8835,63892.0
2022-06-14 13:50:00,133.64,133.65,133.47,133.54,34596.0,123.8835,123.8928,123.7259,123.7908,34596.0
2022-06-14 13:55:00,133.54,133.7,133.39,133.4,55751.0,123.7908,123.9391,123.6518,123.661,55751.0
2022-06-14 14:00:00,133.43,133.62,133.42,133.52,35226.0,123.6889,123.865,123.6796,123.7723,35226.0
2022-06-14 14:05:00,133.52,133.79,133.47,133.7,29152.0,123.7723,124.0226,123.7259,123.9391,29152.0
2022-06-14 14:10:00,133.71,133.72,133.21,133.26,48630.0,123.9484,123.9577,123.4849,123.5313,48630.0
2022-06-14 14:15:00,133.27,133.35,133.07,133.24,40555.0,123.5405,123.6147,123.3551,123.5127,40555.0
2022-06-14 14:20:00,133.24,133.25,133.09,133.09,52501.0,123.5127,123.522,123.3737,123.3737,52501.0
2022-06-14 14:25:00,133.12,133.35,133.01,133.33,42835.0,123.4015,123.6147,123.2995,123.5962,42835.0
2022-06-14 14:30:00,133.32,133.56,133.19,133.47,40356.0,123.5869,123.8094,123.4664,123.7259,40356.0
2022-06-14 14:35:00,133.49,133.77,133.46,133.74,29547.0,123.7445,124.004,123.7167,123.9762,29547.0
2022-06-14 14:40:00,133.71,133.73,133.38,133.4,36407.0,123.9484,123.9669,123.6425,123.661,36407.0
2022-06-14 14:45:00,133.42,133.53,133.3,133.32,50449.0,123.6796,123.7816,123.5683,123.5869,50449.0
2022-06-14 14:50:00,133.31,133.51,133.13,133.31,46585.0,123.5776,123.763,123.4108,123.5776,46585.0
2022-06-14 14:55:00,133.31,133.39,133.16,133.16,64533.0,123.5776,123.6518,123.4386,123.4386,64533.0
2022-06-14 15:00:00,133.15,133.48,133.14,133.38,55492.0,123.4293,123.7352,123.42,123.6425,55492.0
2022-06-14 15:05:00,133.36,133.42,133.25,133.34,59487.0,123.624,123.6796,123.522,123.6054,59487.0
2022-06-14 15:10:00,133.34,133.38,133.02,133.03,74288.0,123.6054,123.6425,123.3088,123.3181,74288.0
2022-06-14 15:15:00,133.01,133.05,132.8,133.0,90260.0,123.2995,123.3366,123.1048,123.2902,90260.0
2022-06-14 15:20:00,133.0,133.01,132.8,132.83,89014.0,123.2902,123.2995,123.1048,123.1327,89014.0
2022-06-14 15:25:00,132.84,133.43,132.83,133.35,90465.0,123.1419,123.6889,123.1327,123.6147,90465.0
2022-06-14 15:30:00,133.35,133.72,133.32,133.7,100043.0,123.6147,123.9577,123.5869,123.9391,100043.0
2022-06-14 15:35:00,133.71,134.09,133.63,133.93,76467.0,123.9484,124.3007,123.8742,124.1523,76467.0
2022-06-14 15:40:00,133.93,134.07,133.7,133.73,87645.0,124.1523,124.2821,123.9391,123.9669,87645.0
2022-06-14 15:45:00,133.72,134.28,133.63,134.18,126263.0,123.9577,124.4768,123.8742,124.3841,126263.0
2022-06-14 15:50:00,134.2,134.2,133.5,133.71,163131.0,124.4026,124.4026,123.7537,123.9484,163131.0
2022-06-14 15:55:00,133.7,133.92,133.53,133.85,372796.0,123.9391,124.1431,123.7816,124.0782,372796.0
2022-06-15 09:30:00,134.44,134.83,134.3,134.48,233844.0,124.6251,124.9866,124.4953,124.6622,233844.0
2022-06-15 09:35:00,134.44,134.9,134.21,134.36,66793.0,124.6251,125.0515,124.4119,124.551,66793.0
2022-06-15 09:40:00,134.35,134.39,133.72,133.8,125132.0,124.5417,124.5788,123.9577,124.0318,125132.0
2022-06-15 09:45:00,133.76,134.65,133.51,134.41,134404.0,123.9948,124.8198,123.763,124.5973,134404.0
2022-06-15 09:50:00,134.37,134.74,134.04,134.44,104083.0,124.5602,124.9032,124.2543,124.6251,104083.0
2022-06-15 09:55:00,134.45,134.83,134.42,134.55,81234.0,124.6344,124.9866,124.6066,124.7271,81234.0
2022-06-15 10:00:00,134.59,134.63,133.95,133.96,89267.0,124.7642,124.8012,124.1709,124.1802,89267.0
2022-06-15 10:05:00,133.95,134.01,133.21,133.27,127998.0,124.1709,124.2265,123.4849,123.5405,127998.0
2022-06-15 10:10:00,133.26,133.77,133.07,133.58,91351.0,123.5313,124.004,123.3551,123.8279,91351.0
2022-06-15 10:15:00,133.58,133.6,132.9,132.94,134986.0,123.8279,123.8464,123.1975,123.2346,134986.0
2022-06-15 10:20:00,132.93,133.02,132.69,132.69,124522.0,123.2254,123.3088,123.0029,123.0029,124522.0
2022-06-15 10:25:00,132.66,132.69,132.15,132.24,160421.0,122.9751,123.0029,122.5023,122.5857,160421.0
2022-06-15 10:30:00,132.24,132.39,131.72,131.94,170890.0,122.5857,122.7248,122.1037,122.3076,170890.0
2022-06-15 10:35:00,131.91,132.23,131.89,132.02,131082.0,122.2798,122.5765,122.2613,122.3818,131082.0
2022-06-15 10:40:00,132.03,132.05,131.14,131.14,174882.0,122.3911,122.4096,121.566,121.566,174882.0
2022-06-15 10:45:00,131.13,131.5,131.04,131.44,181358.0,121.5568,121.8998,121.4733,121.8441,181358.0
2022-06-15 10:50:00,131.41,131.61,130.64,130.78,201343.0,121.8163,122.0017,121.1025,121.2323,201343.0
2022-06-15 10:55:00,130.79,131.19,130.59,131.14,173557.0,121.2416,121.6124,121.0562,121.566,173557.0
2022-06-15 11:00:00,131.16,131.51,131.12,131.38,178111.0,121.5846,121.909,121.5475,121.7885,178111.0
2022-06-15 11:05:00,131.4,131.41,130.91,130.91,146044.0,121.8071,121.8163,121.3528,121.3528,146044.0
2022-06-15 11:10:00,130.91,130.91,130.4,130.4,133808.0,121.3528,121.3528,120.8801,120.8801,133808.0
2022-06-15 11:15:00,130.44,130.58,130.17,130.49,142310.0,120.9171,121.0469,120.6668,120.9635,142310.0
2022-06-15 11:20:00,130.49,130.88,130.48,130.64,106632.0,120.9635,121.325,120.9542,121.1025,106632.0
2022-06-15 11:25:00,130.62,130.65,130.35,130.47,82077.0,121.084,121.1118,120.8337,120.9449,82077.0
2022-06-15 11:30:00,130.51,130.89,130.43,130.53,78250.0,120.982,121.3343,120.9079,121.0006,78250.0
2022-06-15 11:35:00,130.53,130.56,130.33,130.38,53578.0,121.0006,121.0284,120.8152,120.8615,53578.0
2022-06-15 11:40:00,130.38,130.51,130.29,130.41,90567.0,120.8615,120.982,120.7781,120.8893,90567.0
2022-06-15 11:45:00,130.42,130.5,130.04,130.05,73604.0,120.8986,120.9728,120.5463,120.5556,73604.0
2022-06-15 11:50:00,130.04,130.67,129.5,130.64,234254.0,120.5463,121.1303,120.0458,121.1025,234254.0
2022-06-15 11:55:00,130.67,130.89,130.65,130.7,64202.0,121.1303,121.3343,121.1118,121.1582,64202.0
2022-06-15 12:00:00,130.72,130.9,130.44,130.45,52938.0,121.1767,121.3436,120.9171,120.9264,52938.0
2022-06-15 12:05:00,130.51,130.59,130.26,130.47,79055.0,120.982,121.0562,120.7503,120.9449,79055.0
2022-06-15 12:10:00,130.47,130.85,130.44,130.83,62911.0,120.9449,121.2972,120.9171,121.2787,62911.0
2022-06-15 12:15:00,130.84,131.04,130.83,131.04,34824.0,121.2879,121.4733,121.2787,121.4733,34824.0
2022-06-15 12:20:00,131.04,131.23,131.01,131.16,55136.0,121.4733,121.6495,121.4455,121.5846,55136.0
2022-06-15 12:25:00,131.17,131.2,130.91,130.99,34641.0,121.5938,121.6217,121.3528,121.427,34641.0
2022-06-15 12:30:00,131.0,131.15,130.93,131.14,48795.0,121.4363,121.5753,121.3714,121.566,48795.0
2022-06-15 12:35:00,131.14,131.29,131.14,131.22,29479.0,121.566,121.7051,121.566,121.6402,29479.0
2022-06-15 12:40:00,131.22,131.35,131.09,131.09,34378.0,121.6402,121.7607,121.5197,121.5197,34378.0
2022-06-15 12:45:00,131.09,131.17,130.92,131.14,35412.0,121.5197,121.5938,121.3621,121.566,35412.0
2022-06-15 12:50:00,131.14,131.39,131.13,131.24,85109.0,121.566,121.7978,121.5568,121.6587,85109.0
2022-06-15 12:55:00,131.24,131.25,131.06,131.14,30334.0,121.6587,121.668,121.4919,121.566,30334.0
2022-06-15 13:00:00,131.13,131.32,131.11,131.31,38151.0,121.5568,121.7329,121.5382,121.7236,38151.0
2022-06-15 13:05:00,131.31,131.47,131.24,131.29,52997.0,121.7236,121.8719,121.6587,121.7051,52997.0
2022-06-15 13:10:00,131.31,131.39,131.23,131.32,38089.0,121.7236,121.7978,121.6495,121.7329,38089.0
2022-06-15 13:15:00,131.32,131.43,131.24,131.39,44286.0,121.7329,121.8349,121.6587,121.7978,44286.0
2022-06-15 13:20:00,131.41,131.62,131.41,131.59,59966.0,121.8163,122.011,121.8163,121.9832,59966.0
2022-06-15 13:25:00,131.58,131.71,131.54,131.66,41918.0,121.9739,122.0944,121.9368,122.0481,41918.0
2022-06-15 13:30:00,131.67,132.21,131.56,131.81,224089.0,122.0573,122.5579,121.9554,122.1871,224089.0
2022-06-15 13:35:00,131.81,132.02,131.78,131.86,40842.0,122.1871,122.3818,122.1593,122.2335,40842.0
2022-06-15 13:40:00,131.82,131.84,131.67,131.72,59881.0,122.1964,122.2149,122.0573,122.1037,59881.0
2022-06-15 13:45:00,131.7,131.92,131.65,131.67,45357.0,122.0852,122.2891,122.0388,122.0573,45357.0
2022-06-15 13:50:00,131.67,132.0,131.49,132.0,76918.0,122.0573,122.3632,121.8905,122.3632,76918.0
2022-06-15 13:55:00,131.97,132.39,131.87,132.23,61091.0,122.3354,122.7248,122.2427,122.5765,61091.0
2022-06-15 14:00:00,132.17,132.94,131.47,131.57,119368.0,122.5208,123.2346,121.8719,121.9646,119368.0
2022-06-15 14:05:00,131.6,132.12,131.34,132.02,64255.0,121.9925,122.4745,121.7514,122.3818,64255.0
2022-06-15 14:10:00,132.08,132.12,131.72,131.9,48619.0,122.4374,122.4745,122.1037,122.2705,48619.0
2022-06-15 14:15:00,131.91,132.17,131.71,131.79,85747.0,122.2798,122.5208,122.0944,122.1686,85747.0
2022-06-15 14:20:00,131.81,132.02,131.5,131.57,54031.0,122.1871,122.3818,121.8998,121.9646,54031.0
2022-06-15 14:25:00,131.62,131.71,131.47,131.51,58635.0,122.011,122.0944,121.8719,121.909,58635.0
2022-06-15 14:30:00,131.52,131.67,130.95,131.27,97751.0,121.9183,122.0573,121.3899,121.6865,97751.0
2022-06-15 14:35:00,131.27,132.38,131.21,132.05,106934.0,121.6865,122.7155,121.6309,122.4096,106934.0
2022-06-15 14:40:00,132.03,133.13,131.93,132.9,141200.0,122.3911,123.4108,122.2984,123.1975,141200.0
2022-06-15 14:45:00,132.93,133.11,132.62,132.84,120546.0,123.2254,123.3922,122.938,123.1419,120546.0
2022-06-15 14:50:00,132.88,133.12,132.15,132.36,97530.0,123.179,123.4015,122.5023,122.697,97530.0
2022-06-15 14:55:00,132.41,132.6,132.31,132.4,65926.0,122.7433,122.9194,122.6506,122.734,65926.0
2022-06-15 15:00:00,132.4,132.86,131.96,131.96,188625.0,122.734,123.1605,122.3262,122.3262,188625.0
2022-06-15 15:05:00,131.99,132.22,131.89,132.22,143586.0,122.354,122.5672,122.2613,122.5672,143586.0
2022-06-15 15:10:00,132.21,132.37,131.93,132.08,85206.0,122.5579,122.7062,122.2984,122.4374,85206.0
2022-06-15 15:15:00,132.1,132.28,131.93,132.27,82570.0,122.4559,122.6228,122.2984,122.6135,82570.0
2022-06-15 15:20:00,132.28,132.78,132.24,132.72,103667.0,122.6228,123.0863,122.5857,123.0307,103667.0
2022-06-15 15:25:00,132.72,133.1,132.65,133.1,68675.0,123.0307,123.3829,122.9658,123.3829,68675.0
2022-06-15 15:30:00,133.06,133.66,133.01,133.56,80910.0,123.3459,123.9021,123.2995,123.8094,80910.0
2022-06-15 15:35:00,133.57,133.61,132.86,132.94,110719.0,123.8186,123.8557,123.1605,123.2346,110719.0
2022-06-15 15:40:00,132.94,132.94,132.46,132.47,113742.0,123.2346,123.2346,122.7897,122.7989,113742.0
2022-06-15 15:45:00,132.46,132.65,132.26,132.6,117652.0,122.7897,122.9658,122.6043,122.9194,117652.0
2022-06-15 15:50:00,132.62,132.62,132.04,132.3,175846.0,122.938,122.938,122.4003,122.6413,175846.0
2022-06-15 15:55:00,132.3,132.58,132.25,132.47,523711.0,122.6413,122.9009,122.595,122.7989,523711.0
2022-06-16 09:30:00,131.03,131.49,130.66,131.41,326777.0,121.4641,121.8905,121.1211,121.8163,326777.0
2022-06-16 09:35:00,131.41,131.48,130.67,130.73,65825.0,121.8163,121.8812,121.1303,121.186,65825.0
2022-06-16 09:40:00,130.71,131.35,130.6,131.28,83482.0,121.1674,121.7607,121.0655,121.6958,83482.0
2022-06-16 09:45:00,131.29,132.98,131.29,131.98,145467.0,121.7051,123.2717,121.7051,122.3447,145467.0
2022-06-16 09:50:00,132.0,132.8,131.71,132.8,151678.0,122.3632,123.1048,122.0944,123.1048,151678.0
2022-06-16 09:55:00,132.74,133.37,132.42,133.24,214076.0,123.0492,123.6332,122.7526,123.5127,214076.0
2022-06-16 10:00:00,133.2,133.67,132.99,133.13,103900.0,123.4756,123.9113,123.281,123.4108,103900.0
2022-06-16 10:05:00,133.1,133.81,132.82,133.77,127059.0,123.3829,124.0411,123.1234,124.004,127059.0
2022-06-16 10:10:00,133.75,134.04,133.47,134.0,109961.0,123.9855,124.2543,123.7259,124.2172,109961.0
2022-06-16 10:15:00,133.99,134.07,133.7,133.75,97783.0,124.208,124.2821,123.9391,123.9855,97783.0
2022-06-16 10:20:00,133.74,134.13,133.56,134.12,90355.0,123.9762,124.3377,123.8094,124.3285,90355.0
2022-06-16 10:25:00,134.14,134.66,134.11,134.62,97441.0,124.347,124.8291,124.3192,124.792,97441.0
2022-06-16 10:30:00,134.59,135.07,134.23,134.92,165758.0,124.7642,125.2091,124.4304,125.0701,165758.0
2022-06-16 10:35:00,134.91,134.92,134.51,134.72,125760.0,125.0608,125.0701,124.69,124.8847,125760.0
2022-06-16 10:40:00,134.73,134.91,134.14,134.23,137321.0,124.8939,125.0608,124.347,124.4304,137321.0
2022-06-16 10:45:00,134.25,134.65,134.19,134.41,52112.0,124.449,124.8198,124.3934,124.5973,52112.0
2022-06-16 10:50:00,134.4,134.4,133.6,133.99,367167.0,124.588,124.588,123.8464,124.208,367167.0
2022-06-16 10:55:00,133.98,134.23,133.92,133.94,61659.0,124.1987,124.4304,124.1431,124.1616,61659.0
2022-06-16 11:00:00,133.94,134.13,133.88,134.13,72165.0,124.1616,124.3377,124.106,124.3377,72165.0
2022-06-16 11:05:00,134.1,134.29,134.0,134.26,50085.0,124.3099,124.4861,124.2172,124.4583,50085.0
2022-06-16 11:10:00,134.23,134.55,134.17,134.49,58761.0,124.4304,124.7271,124.3748,124.6715,58761.0
2022-06-16 11:15:00,134.48,134.65,134.3,134.3,39759.0,124.6622,124.8198,124.4953,124.4953,39759.0
2022-06-16 11:20:00,134.29,134.37,133.81,133.81,55403.0,124.4861,124.5602,124.0411,124.0411,55403.0
2022-06-16 11:25:00,133.82,134.02,133.61,133.61,64709.0,124.0504,124.2358,123.8557,123.8557,64709.0
2022-06-16 11:30:00,133.65,133.66,133.07,133.17,106374.0,123.8928,123.9021,123.3551,123.4478,106374.0
2022-06-16 11:35:00,133.17,133.43,133.1,133.28,71805.0,123.4478,123.6889,123.3829,123.5498,71805.0
2022-06-16 11:40:00,133.28,133.29,132.94,132.98,38446.0,123.5498,123.5591,123.2346,123.2717,38446.0
2022-06-16 11:45:00,132.98,133.37,132.93,133.19,46245.0,123.2717,123.6332,123.2254,123.4664,46245.0
2022-06-16 11:50:00,133.22,133.5,133.21,133.47,59415.0,123.4942,123.7537,123.4849,123.7259,59415.0
2022-06-16 11:55:00,133.46,133.86,133.44,133.86,47145.0,123.7167,124.0875,123.6981,124.0875,47145.0
2022-06-16 12:00:00,133.91,134.12,133.8,133.88,56134.0,124.1338,124.3285,124.0318,124.106,56134.0
2022-06-16 12:05:00,133.87,133.89,133.59,133.59,80519.0,124.0967,124.1153,123.8372,123.8372,80519.0
2022-06-16 12:10:00,133.6,133.72,133.51,133.56,29077.0,123.8464,123.9577,123.763,123.8094,29077.0
2022-06-16 12:15:00,133.56,133.85,133.56,133.78,44449.0,123.8094,124.0782,123.8094,124.0133,44449.0
2022-06-16 12:20:00,133.78,134.01,133.73,134.0,37228.0,124.0133,124.2265,123.9669,124.2172,37228.0
2022-06-16 12:25:00,134.0,134.35,133.97,134.34,55255.0,124.2172,124.5417,124.1894,124.5324,55255.0
2022-06-16 12:30:00,134.33,134.53,134.18,134.35,36203.0,124.5231,124.7085,124.3841,124.5417,36203.0
2022-06-16 12:35:00,134.35,134.36,134.06,134.08,36507.0,124.5417,124.551,124.2729,124.2914,36507.0
2022-06-16 12:40:00,134.08,134.23,133.94,134.18,42255.0,124.2914,124.4304,124.1616,124.3841,42255.0
2022-06-16 12:45:00,134.18,134.18,133.92,134.02,40217.0,124.3841,124.3841,124.1431,124.2358,40217.0
2022-06-16 12:50:00,134.02,134.05,133.76,133.79,48872.0,124.2358,124.2636,123.9948,124.0226,48872.0
2022-06-16 12:55:00,133.8,133.83,133.4,133.62,66078.0,124.0318,124.0596,123.661,123.865,66078.0
2022-06-16 13:00:00,133.65,133.94,133.61,133.81,40870.0,123.8928,124.1616,123.8557,124.0411,40870.0
2022-06-16 13:05:00,133.82,134.49,133.79,134.28,102405.0,124.0504,124.6715,124.0226,124.4768,102405.0
2022-06-16 13:10:00,134.23,134.25,134.02,134.12,35676.0,124.4304,124.449,124.2358,124.3285,35676.0
2022-06-16 13:15:00,134.12,134.29,134.06,134.24,37947.0,124.3285,124.4861,124.2729,124.4397,37947.0
2022-06-16 13:20:00,134.25,134.33,133.98,134.05,27711.0,124.449,124.5231,124.1987,124.2636,27711.0
2022-06-16 13:25:00,134.05,134.62,134.01,134.44,44524.0,124.2636,124.792,124.2265,124.6251,44524.0
2022-06-16 13:30:00,134.42,134.42,134.1,134.14,28801.0,124.6066,124.6066,124.3099,124.347,28801.0
2022-06-16 13:35:00,134.17,134.28,134.01,134.27,30168.0,124.3748,124.4768,124.2265,124.4675,30168.0
2022-06-16 13:40:00,134.26,134.26,133.83,133.85,36137.0,124.4583,124.4583,124.0596,124.0782,36137.0
2022-06-16 13:45:00,133.87,134.2,133.82,134.16,25976.0,124.0967,124.4026,124.0504,124.3656,25976.0
2022-06-16 13:50:00,134.15,134.18,133.96,133.97,34885.0,124.3563,124.3841,124.1802,124.1894,34885.0
2022-06-16 13:55:00,134.0,134.09,133.74,133.78,75749.0,124.2172,124.3007,123.9762,124.0133,75749.0
2022-06-16 14:00:00,133.74,134.0,133.64,133.79,44246.0,123.9762,124.2172,123.8835,124.0226,44246.0
2022-06-16 14:05:00,133.78,133.86,133.55,133.68,32997.0,124.0133,124.0875,123.8001,123.9206,32997.0
2022-06-16 14:10:00,133.69,133.79,133.64,133.75,44327.0,123.9299,124.0226,123.8835,123.9855,44327.0
2022-06-16 14:15:00,133.74,133.8,133.57,133.64,38762.0,123.9762,124.0318,123.8186,123.8835,38762.0
2022-06-16 14:20:00,133.63,133.65,133.35,133.42,48079.0,123.8742,123.8928,123.6147,123.6796,48079.0
2022-06-16 14:25:00,133.39,133.48,133.24,133.28,36124.0,123.6518,123.7352,123.5127,123.5498,36124.0
2022-06-16 14:30:00,133.26,133.37,133.17,133.24,40721.0,123.5313,123.6332,123.4478,123.5127,40721.0
2022-06-16 14:35:00,133.25,133.29,133.15,133.19,33972.0,123.522,123.5591,123.4293,123.4664,33972.0
2022-06-16 14:40:00,133.19,133.42,133.12,133.16,37491.0,123.4664,123.6796,123.4015,123.4386,37491.0
2022-06-16 14:45:00,133.16,133.19,132.8,132.82,77697.0,123.4386,123.4664,123.1048,123.1234,77697.0
2022-06-16 14:50:00,132.81,132.99,132.78,132.78,45885.0,123.1141,123.281,123.0863,123.0863,45885.0
2022-06-16 14:55:00,132.8,133.02,132.79,133.02,36443.0,123.1048,123.3088,123.0956,123.3088,36443.0
2022-06-16 15:00:00,133.0,133.46,132.99,133.4,59677.0,123.2902,123.7167,123.281,123.661,59677.0
2022-06-16 15:05:00,133.4,133.69,133.23,133.69,70703.0,123.661,123.9299,123.5035,123.9299,70703.0
2022-06-16 15:10:00,133.68,133.94,133.44,133.59,56575.0,123.9206,124.1616,123.6981,123.8372,56575.0
2022-06-16 15:15:00,133.56,133.61,133.31,133.61,49520.0,123.8094,123.8557,123.5776,123.8557,49520.0
2022-06-16 15:20:00,133.61,133.81,133.58,133.62,55584.0,123.8557,124.0411,123.8279,123.865,55584.0
2022-06-16 15:25:00,133.61,133.86,133.49,133.53,49265.0,123.8557,124.0875,123.7445,123.7816,49265.0
2022-06-16 15:30:00,133.52,133.6,133.19,133.19,81860.0,123.7723,123.8464,123.4664,123.4664,81860.0
2022-06-16 15:35:00,133.19,133.51,133.17,133.28,88548.0,123.4664,123.763,123.4478,123.5498,88548.0
2022-06-16 15:40:00,133.28,133.56,133.16,133.18,106061.0,123.5498,123.8094,123.4386,123.4571,106061.0
2022-06-16 15:45:00,133.16,133.24,132.9,133.01,98757.0,123.4386,123.5127,123.1975,123.2995,98757.0
2022-06-16 15:50:00,133.04,133.24,132.85,133.04,154793.0,123.3273,123.5127,123.1512,123.3273,154793.0
2022-06-16 15:55:00,133.04,133.36,132.92,133.33,552813.0,123.3273,123.624,123.2161,123.5962,552813.0
2022-06-17 09:30:00,132.56,134.02,132.56,134.0,2067473.0,122.8824,124.2358,122.8824,124.2172,2067473.0
2022-06-17 09:35:00,133.98,134.26,133.67,134.26,79375.0,124.1987,124.4583,123.9113,124.4583,79375.0
2022-06-17 09:40:00,134.22,134.24,133.35,133.44,82661.0,124.4212,124.4397,123.6147,123.6981,82661.0
2022-06-17 09:45:00,133.44,133.46,133.18,133.19,82184.0,123.6981,123.7167,123.4571,123.4664,82184.0
2022-06-17 09:50:00,133.21,133.22,132.75,133.11,71187.0,123.4849,123.4942,123.0585,123.3922,71187.0
2022-06-17 09:55:00,133.19,133.31,132.75,132.76,39384.0,123.4664,123.5776,123.0585,123.0678,39384.0
2022-06-17 10:00:00,132.77,132.85,132.33,132.47,71348.0,123.077,123.1512,122.6692,122.7989,71348.0
2022-06-17 10:05:00,132.49,132.54,132.17,132.32,45191.0,122.8175,122.8638,122.5208,122.6599,45191.0
2022-06-17 10:10:00,132.31,132.57,132.18,132.55,36209.0,122.6506,122.8916,122.5301,122.8731,36209.0
2022-06-17 10:15:00,132.51,132.51,132.05,132.41,31389.0,122.836,122.836,122.4096,122.7433,31389.0
2022-06-17 10:20:00,132.39,132.53,132.18,132.32,35461.0,122.7248,122.8546,122.5301,122.6599,35461.0
2022-06-17 10:25:00,132.29,132.44,131.97,132.07,40162.0,122.6321,122.7711,122.3354,122.4281,40162.0
2022-06-17 10:30:00,132.08,132.28,131.98,132.04,35146.0,122.4374,122.6228,122.3447,122.4003,35146.0
2022-06-17 10:35:00,132.02,132.35,131.92,132.34,54039.0,122.3818,122.6877,122.2891,122.6784,54039.0
2022-06-17 10:40:00,132.32,132.48,132.2,132.43,32082.0,122.6599,122.8082,122.5486,122.7619,32082.0
2022-06-17 10:45:00,132.43,132.43,131.96,132.14,33163.0,122.7619,122.7619,122.3262,122.493,33163.0
2022-06-17 10:50:00,132.17,132.26,132.11,132.2,33352.0,122.5208,122.6043,122.4652,122.5486,33352.0
2022-06-17 10:55:00,132.21,132.36,132.08,132.24,46103.0,122.5579,122.697,122.4374,122.5857,46103.0
2022-06-17 11:00:00,132.25,133.01,132.19,132.88,72854.0,122.595,123.2995,122.5394,123.179,72854.0
2022-06-17 11:05:00,132.88,133.02,132.77,132.95,51420.0,123.179,123.3088,123.077,123.2439,51420.0
2022-06-17 11:10:00,132.95,133.18,132.89,133.01,66463.0,123.2439,123.4571,123.1883,123.2995,66463.0
2022-06-17 11:15:00,133.02,133.41,132.97,133.31,52858.0,123.3088,123.6703,123.2624,123.5776,52858.0
2022-06-17 11:20:00,133.33,133.43,132.99,133.06,62974.0,123.5962,123.6889,123.281,123.3459,62974.0
2022-06-17 11:25:00,133.05,133.56,132.94,133.46,67971.0,123.3366,123.8094,123.2346,123.7167,67971.0
2022-06-17 11:30:00,133.46,133.89,133.45,133.63,49056.0,123.7167,124.1153,123.7074,123.8742,49056.0
2022-06-17 11:35:00,133.63,133.67,133.0,133.17,38956.0,123.8742,123.9113,123.2902,123.4478,38956.0
2022-06-17 11:40:00,133.16,133.18,132.69,132.69,39571.0,123.4386,123.4571,123.0029,123.0029,39571.0
2022-06-17 11:45:00,132.68,132.76,132.51,132.66,67360.0,122.9936,123.0678,122.836,122.9751,67360.0
2022-06-17 11:50:00,132.66,132.76,132.39,132.56,66828.0,122.9751,123.0678,122.7248,122.8824,66828.0
2022-06-17 11:55:00,132.58,132.7,132.47,132.57,100764.0,122.9009,123.0121,122.7989,122.8916,100764.0
2022-06-17 12:00:00,132.58,132.59,132.26,132.45,53587.0,122.9009,122.9102,122.6043,122.7804,53587.0
2022-06-17 12:05:00,132.44,132.61,132.29,132.3,32035.0,122.7711,122.9287,122.6321,122.6413,32035.0
2022-06-17 12:10:00,132.33,132.38,132.08,132.25,31590.0,122.6692,122.7155,122.4374,122.595,31590.0
2022-06-17 12:15:00,132.23,132.4,132.08,132.11,38720.0,122.5765,122.734,122.4374,122.4652,38720.0
2022-06-17 12:20:00,132.14,132.26,132.05,132.23,37692.0,122.493,122.6043,122.4096,122.5765,37692.0
2022-06-17 12:25:00,132.23,132.31,132.16,132.23,41603.0,122.5765,122.6506,122.5116,122.5765,41603.0
2022-06-17 12:30:00,132.23,132.23,131.98,132.06,38606.0,122.5765,122.5765,122.3447,122.4189,38606.0
2022-06-17 12:35:00,132.06,132.14,131.99,132.11,40651.0,122.4189,122.493,122.354,122.4652,40651.0
2022-06-17 12:40:00,132.12,132.18,131.8,132.11,43795.0,122.4745,122.5301,122.1779,122.4652,43795.0
2022-06-17 12:45:00,132.12,132.13,131.76,131.81,61956.0,122.4745,122.4838,122.1408,122.1871,61956.0
2022-06-17 12:50:00,131.81,131.82,131.48,131.61,39470.0,122.1871,122.1964,121.8812,122.0017,39470.0
2022-06-17 12:55:00,131.57,131.66,131.43,131.46,58691.0,121.9646,122.0481,121.8349,121.8627,58691.0
2022-06-17 13:00:00,131.45,131.83,131.43,131.83,39566.0,121.8534,122.2057,121.8349,122.2057,39566.0
2022-06-17 13:05:00,131.84,132.5,131.84,132.45,40593.0,122.2149,122.8267,122.2149,122.7804,40593.0
2022-06-17 13:10:00,132.44,132.66,132.36,132.53,41163.0,122.7711,122.9751,122.697,122.8546,41163.0
2022-06-17 13:15:00,132.53,132.66,132.43,132.51,26081.0,122.8546,122.9751,122.7619,122.836,26081.0
2022-06-17 13:20:00,132.49,132.58,132.4,132.58,25447.0,122.8175,122.9009,122.734,122.9009,25447.0
2022-06-17 13:25:00,132.56,132.56,132.32,132.36,26439.0,122.8824,122.8824,122.6599,122.697,26439.0
2022-06-17 13:30:00,132.37,132.48,132.25,132.46,35754.0,122.7062,122.8082,122.595,122.7897,35754.0
2022-06-17 13:35:00,132.47,132.49,132.29,132.34,35668.0,122.7989,122.8175,122.6321,122.6784,35668.0
2022-06-17 13:40:00,132.32,132.56,132.29,132.54,37640.0,122.6599,122.8824,122.6321,122.8638,37640.0
2022-06-17 13:45:00,132.53,132.56,132.21,132.31,37328.0,122.8546,122.8824,122.5579,122.6506,37328.0
2022-06-17 13:50:00,132.33,132.49,132.26,132.43,52158.0,122.6692,122.8175,122.6043,122.7619,52158.0
2022-06-17 13:55:00,132.43,132.62,132.37,132.45,41032.0,122.7619,122.938,122.7062,122.7804,41032.0
2022-06-17 14:00:00,132.47,132.58,132.39,132.52,51775.0,122.7989,122.9009,122.7248,122.8453,51775.0
2022-06-17 14:05:00,132.55,132.68,132.48,132.61,36072.0,122.8731,122.9936,122.8082,122.9287,36072.0
2022-06-17 14:10:00,132.62,132.67,132.52,132.66,45954.0,122.938,122.9843,122.8453,122.9751,45954.0
2022-06-17 14:15:00,132.68,132.71,132.45,132.52,64405.0,122.9936,123.0214,122.7804,122.8453,64405.0
2022-06-17 14:20:00,132.53,132.61,132.48,132.5,48987.0,122.8546,122.9287,122.8082,122.8267,48987.0
2022-06-17 14:25:00,132.5,132.51,132.18,132.2,34571.0,122.8267,122.836,122.5301,122.5486,34571.0
2022-06-17 14:30:00,132.19,132.29,132.07,132.28,43443.0,122.5394,122.6321,122.4281,122.6228,43443.0
2022-06-17 14:35:00,132.31,132.58,132.3,132.56,41414.0,122.6506,122.9009,122.6413,122.8824,41414.0
2022-06-17 14:40:00,132.58,132.87,132.58,132.58,83206.0,122.9009,123.1697,122.9009,122.9009,83206.0
2022-06-17 14:45:00,132.57,132.78,132.55,132.68,57624.0,122.8916,123.0863,122.8731,122.9936,57624.0
2022-06-17 14:50:00,132.68,132.73,132.56,132.63,36713.0,122.9936,123.04,122.8824,122.9473,36713.0
2022-06-17 14:55:00,132.63,132.82,132.62,132.78,45500.0,122.9473,123.1234,122.938,123.0863,45500.0
2022-06-17 15:00:00,132.79,133.09,132.79,132.88,53549.0,123.0956,123.3737,123.0956,123.179,53549.0
2022-06-17 15:05:00,132.88,132.89,132.6,132.66,52977.0,123.179,123.1883,122.9194,122.9751,52977.0
2022-06-17 15:10:00,132.65,132.66,132.14,132.22,55351.0,122.9658,122.9751,122.493,122.5672,55351.0
2022-06-17 15:15:00,132.22,132.38,132.13,132.28,64624.0,122.5672,122.7155,122.4838,122.6228,64624.0
2022-06-17 15:20:00,132.28,132.75,132.26,132.64,55840.0,122.6228,123.0585,122.6043,122.9565,55840.0
2022-06-17 15:25:00,132.64,132.77,132.58,132.68,66261.0,122.9565,123.077,122.9009,122.9936,66261.0
2022-06-17 15:30:00,132.68,132.69,132.37,132.51,91143.0,122.9936,123.0029,122.7062,122.836,91143.0
2022-06-17 15:35:00,132.52,132.73,132.42,132.73,105625.0,122.8453,123.04,122.7526,123.04,105625.0
2022-06-17 15:40:00,132.73,132.76,132.5,132.55,114190.0,123.04,123.0678,122.8267,122.8731,114190.0
2022-06-17 15:45:00,132.52,132.7,132.36,132.63,174862.0,122.8453,123.0121,122.697,122.9473,174862.0
2022-06-17 15:50:00,132.63,132.63,132.13,132.51,238957.0,122.9473,122.9473,122.4838,122.836,238957.0
2022-06-17 15:55:00,132.42,132.69,132.13,132.25,622737.0,122.7526,123.0029,122.4838,122.595,622737.0
2022-06-21 09:30:00,134.62,135.06,134.11,134.69,324722.0,124.792,125.1999,124.3192,124.8569,324722.0
2022-06-21 09:35:00,134.58,135.2,134.31,135.14,85666.0,124.7549,125.3296,124.5046,125.274,85666.0
2022-06-21 09:40:00,135.21,135.36,134.78,135.24,103872.0,125.3389,125.4779,124.9403,125.3667,103872.0
2022-06-21 09:45:00,135.22,135.47,135.04,135.33,94771.0,125.3482,125.5799,125.1813,125.4501,94771.0
2022-06-21 09:50:00,135.23,135.43,134.7,134.7,76025.0,125.3574,125.5428,124.8661,124.8661,76025.0
2022-06-21 09:55:00,134.68,135.04,134.49,134.7,94260.0,124.8476,125.1813,124.6715,124.8661,94260.0
2022-06-21 10:00:00,134.68,134.71,133.79,133.85,140143.0,124.8476,124.8754,124.0226,124.0782,140143.0
2022-06-21 10:05:00,133.87,134.02,133.65,133.78,53915.0,124.0967,124.2358,123.8928,124.0133,53915.0
2022-06-21 10:10:00,133.79,134.18,133.79,133.97,64551.0,124.0226,124.3841,124.0226,124.1894,64551.0
2022-06-21 10:15:00,133.97,134.01,133.43,133.44,51304.0,124.1894,124.2265,123.6889,123.6981,51304.0
2022-06-21 10:20:00,133.44,133.89,133.43,133.78,62090.0,123.6981,124.1153,123.6889,124.0133,62090.0
2022-06-21 10:25:00,133.77,133.96,133.61,133.96,66048.0,124.004,124.1802,123.8557,124.1802,66048.0
2022-06-21 10:30:00,133.99,134.44,133.99,134.27,52401.0,124.208,124.6251,124.208,124.4675,52401.0
2022-06-21 10:35:00,134.28,134.48,134.17,134.46,62392.0,124.4768,124.6622,124.3748,124.6437,62392.0
2022-06-21 10:40:00,134.49,134.5,134.18,134.36,36478.0,124.6715,124.6807,124.3841,124.551,36478.0
2022-06-21 10:45:00,134.36,134.68,134.33,134.59,45276.0,124.551,124.8476,124.5231,124.7642,45276.0
2022-06-21 10:50:00,134.61,134.72,134.48,134.71,44421.0,124.7827,124.8847,124.6622,124.8754,44421.0
2022-06-21 10:55:00,134.71,134.88,134.66,134.8,34557.0,124.8754,125.033,124.8291,124.9588,34557.0
2022-06-21 11:00:00,134.8,135.12,134.78,135.12,96318.0,124.9588,125.2555,124.9403,125.2555,96318.0
2022-06-21 11:05:00,135.13,135.3,135.04,135.11,36720.0,125.2647,125.4223,125.1813,125.2462,36720.0
2022-06-21 11:10:00,135.12,135.16,134.83,134.96,30135.0,125.2555,125.2926,124.9866,125.1072,30135.0
2022-06-21 11:15:00,134.96,135.23,134.96,135.03,41004.0,125.1072,125.3574,125.1072,125.172,41004.0
2022-06-21 11:20:00,135.05,135.19,135.02,135.07,34222.0,125.1906,125.3204,125.1628,125.2091,34222.0
2022-06-21 11:25:00,135.07,135.35,135.07,135.23,29171.0,125.2091,125.4687,125.2091,125.3574,29171.0
2022-06-21 11:30:00,135.24,135.52,135.21,135.5,46500.0,125.3667,125.6263,125.3389,125.6077,46500.0
2022-06-21 11:35:00,135.49,135.55,135.28,135.36,45242.0,125.5985,125.6541,125.4038,125.4779,45242.0
2022-06-21 11:40:00,135.38,135.52,135.32,135.4,37687.0,125.4965,125.6263,125.4409,125.515,37687.0
2022-06-21 11:45:00,135.41,135.53,135.35,135.52,60492.0,125.5243,125.6355,125.4687,125.6263,60492.0
2022-06-21 11:50:00,135.55,135.63,135.35,135.37,59102.0,125.6541,125.7282,125.4687,125.4872,59102.0
2022-06-21 11:55:00,135.36,135.41,135.18,135.35,37539.0,125.4779,125.5243,125.3111,125.4687,37539.0
2022-06-21 12:00:00,135.41,135.53,135.37,135.48,95267.0,125.5243,125.6355,125.4872,125.5892,95267.0
2022-06-21 12:05:00,135.5,135.79,135.47,135.71,30099.0,125.6077,125.8766,125.5799,125.8024,30099.0
2022-06-21 12:10:00,135.73,135.87,135.63,135.66,26468.0,125.8209,125.9507,125.7282,125.756,26468.0
2022-06-21 12:15:00,135.64,135.81,135.59,135.69,38161.0,125.7375,125.8951,125.6912,125.7839,38161.0
2022-06-21 12:20:00,135.74,135.86,135.68,135.83,35433.0,125.8302,125.9414,125.7746,125.9136,35433.0
2022-06-21 12:25:00,135.87,136.02,135.82,135.89,49389.0,125.9507,126.0898,125.9044,125.9693,49389.0
2022-06-21 12:30:00,135.88,135.96,135.76,135.77,31283.0,125.96,126.0341,125.8487,125.858,31283.0
2022-06-21 12:35:00,135.78,135.93,135.76,135.8,31695.0,125.8673,126.0063,125.8487,125.8858,31695.0
2022-06-21 12:40:00,135.8,135.82,135.61,135.78,22860.0,125.8858,125.9044,125.7097,125.8673,22860.0
2022-06-21 12:45:00,135.8,135.8,135.53,135.6,24426.0,125.8858,125.8858,125.6355,125.7004,24426.0
2022-06-21 12:50:00,135.62,135.64,135.43,135.63,32128.0,125.719,125.7375,125.5428,125.7282,32128.0
2022-06-21 12:55:00,135.62,135.84,135.6,135.83,19339.0,125.719,125.9229,125.7004,125.9136,19339.0
2022-06-21 13:00:00,135.82,135.98,135.75,135.96,28896.0,125.9044,126.0527,125.8395,126.0341,28896.0
2022-06-21 13:05:00,135.95,136.09,135.82,136.02,56109.0,126.0249,126.1547,125.9044,126.0898,56109.0
2022-06-21 13:10:00,136.03,136.15,135.91,135.96,38261.0,126.099,126.2103,125.9878,126.0341,38261.0
2022-06-21 13:15:00,135.94,136.06,135.87,135.98,35854.0,126.0156,126.1268,125.9507,126.0527,35854.0
2022-06-21 13:20:00,135.99,135.99,135.86,135.94,21816.0,126.062,126.062,125.9414,126.0156,21816.0
2022-06-21 13:25:00,135.92,136.15,135.88,136.05,58225.0,125.9971,126.2103,125.96,126.1176,58225.0
2022-06-21 13:30:00,136.05,136.22,136.04,136.18,27997.0,126.1176,126.2752,126.1083,126.2381,27997.0
2022-06-21 13:35:00,136.17,136.19,135.99,136.16,38520.0,126.2288,126.2474,126.062,126.2195,38520.0
2022-06-21 13:40:00,136.15,136.36,136.13,136.36,17973.0,126.2103,126.4049,126.1917,126.4049,17973.0
2022-06-21 13:45:00,136.34,136.34,136.13,136.33,30242.0,126.3864,126.3864,126.1917,126.3771,30242.0
2022-06-21 13:50:00,136.31,136.37,136.13,136.13,29813.0,126.3586,126.4142,126.1917,126.1917,29813.0
2022-06-21 13:55:00,136.13,136.2,136.1,136.16,43584.0,126.1917,126.2566,126.1639,126.2195,43584.0
2022-06-21 14:00:00,136.17,136.46,136.14,136.34,42300.0,126.2288,126.4976,126.201,126.3864,42300.0
2022-06-21 14:05:00,136.35,136.73,136.35,136.71,57604.0,126.3957,126.7479,126.3957,126.7294,57604.0
2022-06-21 14:10:00,136.74,136.81,136.68,136.8,28671.0,126.7572,126.8221,126.7016,126.8128,28671.0
2022-06-21 14:15:00,136.8,136.91,136.68,136.77,42409.0,126.8128,126.9148,126.7016,126.785,42409.0
2022-06-21 14:20:00,136.78,136.79,136.62,136.72,29195.0,126.7943,126.8036,126.646,126.7387,29195.0
2022-06-21 14:25:00,136.72,136.86,136.71,136.79,32982.0,126.7387,126.8684,126.7294,126.8036,32982.0
2022-06-21 14:30:00,136.8,136.85,136.66,136.78,31107.0,126.8128,126.8592,126.683,126.7943,31107.0
2022-06-21 14:35:00,136.78,136.79,136.59,136.63,38830.0,126.7943,126.8036,126.6182,126.6552,38830.0
2022-06-21 14:40:00,136.65,136.89,136.62,136.81,47341.0,126.6738,126.8963,126.646,126.8221,47341.0
2022-06-21 14:45:00,136.79,136.86,136.68,136.69,33951.0,126.8036,126.8684,126.7016,126.7109,33951.0
2022-06-21 14:50:00,136.7,136.94,136.67,136.88,34390.0,126.7201,126.9426,126.6923,126.887,34390.0
2022-06-21 14:55:00,136.88,136.92,136.83,136.92,32840.0,126.887,126.9241,126.8406,126.9241,32840.0
2022-06-21 15:00:00,136.92,137.0,136.86,136.92,33156.0,126.9241,126.9982,126.8684,126.9241,33156.0
2022-06-21 15:05:00,136.94,136.98,136.79,136.83,32347.0,126.9426,126.9797,126.8036,126.8406,32347.0
2022-06-21 15:10:00,136.83,136.9,136.72,136.73,41432.0,126.8406,126.9055,126.7387,126.7479,41432.0
2022-06-21 15:15:00,136.73,136.76,136.57,136.57,45431.0,126.7479,126.7757,126.5996,126.5996,45431.0
2022-06-21 15:20:00,136.56,136.64,136.51,136.58,42999.0,126.5903,126.6645,126.544,126.6089,42999.0
2022-06-21 15:25:00,136.58,136.66,136.49,136.66,77067.0,126.6089,126.683,126.5255,126.683,77067.0
2022-06-21 15:30:00,136.66,136.74,136.54,136.63,66976.0,126.683,126.7572,126.5718,126.6552,66976.0
2022-06-21 15:35:00,136.58,136.6,136.41,136.49,45178.0,126.6089,126.6274,126.4513,126.5255,45178.0
2022-06-21 15:40:00,136.49,136.51,136.33,136.4,89399.0,126.5255,126.544,126.3771,126.442,89399.0
2022-06-21 15:45:00,136.4,136.45,136.28,136.4,112615.0,126.442,126.4884,126.3308,126.442,112615.0
2022-06-21 15:50:00,136.41,136.66,136.4,136.51,178192.0,126.4513,126.683,126.442,126.544,178192.0
2022-06-21 15:55:00,136.52,136.52,136.19,136.36,285420.0,126.5533,126.5533,126.2474,126.4049,285420.0
2022-06-22 09:30:00,135.68,136.54,135.62,136.47,207996.0,125.7746,126.5718,125.719,126.5069,207996.0
2022-06-22 09:35:00,136.45,137.11,136.12,137.09,107896.0,126.4884,127.1002,126.1825,127.0817,107896.0
2022-06-22 09:40:00,137.08,137.36,136.74,137.06,178719.0,127.0724,127.3319,126.7572,127.0538,178719.0
2022-06-22 09:45:00,137.06,137.73,137.06,137.71,84986.0,127.0538,127.6749,127.0538,127.6564,84986.0
2022-06-22 09:50:00,137.71,137.85,137.27,137.64,119045.0,127.6564,127.7862,127.2485,127.5915,119045.0
2022-06-22 09:55:00,137.66,137.79,137.37,137.39,149779.0,127.61,127.7305,127.3412,127.3597,149779.0
2022-06-22 10:00:00,137.43,137.5,136.6,136.92,93947.0,127.3968,127.4617,126.6274,126.9241,93947.0
2022-06-22 10:05:00,136.89,137.17,136.77,137.13,44927.0,126.8963,127.1558,126.785,127.1187,44927.0
2022-06-22 10:10:00,137.14,137.28,136.96,137.02,52198.0,127.128,127.2578,126.9611,127.0168,52198.0
2022-06-22 10:15:00,137.01,137.73,137.01,137.73,61698.0,127.0075,127.6749,127.0075,127.6749,61698.0
2022-06-22 10:20:00,137.73,137.88,137.52,137.77,77946.0,127.6749,127.814,127.4803,127.712,77946.0
2022-06-22 10:25:00,137.75,137.82,137.62,137.66,61878.0,127.6935,127.7584,127.573,127.61,61878.0
2022-06-22 10:30:00,137.66,138.09,137.65,138.06,96563.0,127.61,128.0086,127.6008,127.9808,96563.0
2022-06-22 10:35:00,138.06,138.21,137.98,138.05,80613.0,127.9808,128.1199,127.9067,127.9716,80613.0
2022-06-22 10:40:00,138.07,138.09,137.87,137.95,46663.0,127.9901,128.0086,127.8047,127.8789,46663.0
2022-06-22 10:45:00,137.95,137.99,137.8,137.97,58723.0,127.8789,127.9159,127.7398,127.8974,58723.0
2022-06-22 10:50:00,137.98,138.09,137.66,137.77,124713.0,127.9067,128.0086,127.61,127.712,124713.0
2022-06-22 10:55:00,137.75,137.88,137.59,137.88,36589.0,127.6935,127.814,127.5451,127.814,36589.0
2022-06-22 11:00:00,137.86,137.96,137.8,137.88,45763.0,127.7954,127.8881,127.7398,127.814,45763.0
2022-06-22 11:05:00,137.86,138.16,137.79,138.15,41821.0,127.7954,128.0735,127.7305,128.0643,41821.0
2022-06-22 11:10:00,138.13,138.52,138.11,138.5,32112.0,128.0457,128.4073,128.0272,128.3887,32112.0
2022-06-22 11:15:00,138.54,138.87,138.52,138.72,91189.0,128.4258,128.7317,128.4073,128.5927,91189.0
2022-06-22 11:20:00,138.72,138.76,138.54,138.6,47570.0,128.5927,128.6297,128.4258,128.4814,47570.0
2022-06-22 11:25:00,138.59,138.77,138.42,138.43,42357.0,128.4721,128.639,128.3146,128.3238,42357.0
2022-06-22 11:30:00,138.4,138.56,138.26,138.46,165142.0,128.296,128.4443,128.1662,128.3516,165142.0
2022-06-22 11:35:00,138.46,138.58,138.35,138.44,42489.0,128.3516,128.4629,128.2497,128.3331,42489.0
2022-06-22 11:40:00,138.42,138.65,138.31,138.41,41569.0,128.3146,128.5278,128.2126,128.3053,41569.0
2022-06-22 11:45:00,138.39,138.55,138.23,138.46,56405.0,128.2867,128.4351,128.1384,128.3516,56405.0
2022-06-22 11:50:00,138.49,138.49,138.26,138.43,33125.0,128.3794,128.3794,128.1662,128.3238,33125.0
2022-06-22 11:55:00,138.43,138.48,138.19,138.28,72418.0,128.3238,128.3702,128.1013,128.1848,72418.0
2022-06-22 12:00:00,138.29,138.53,138.25,138.31,29788.0,128.194,128.4165,128.157,128.2126,29788.0
2022-06-22 12:05:00,138.3,138.41,138.26,138.41,40109.0,128.2033,128.3053,128.1662,128.3053,40109.0
2022-06-22 12:10:00,138.43,138.6,138.43,138.49,37496.0,128.3238,128.4814,128.3238,128.3794,37496.0
2022-06-22 12:15:00,138.5,138.78,138.48,138.74,23156.0,128.3887,128.6483,128.3702,128.6112,23156.0
2022-06-22 12:20:00,138.75,138.87,138.7,138.71,42536.0,128.6205,128.7317,128.5741,128.5834,42536.0
2022-06-22 12:25:00,138.71,138.84,138.68,138.69,42225.0,128.5834,128.7039,128.5556,128.5648,42225.0
2022-06-22 12:30:00,138.69,138.85,138.68,138.82,71850.0,128.5648,128.7132,128.5556,128.6854,71850.0
2022-06-22 12:35:00,138.82,138.94,138.74,138.75,31673.0,128.6854,128.7966,128.6112,128.6205,31673.0
2022-06-22 12:40:00,138.74,138.9,138.73,138.87,27326.0,128.6112,128.7595,128.6019,128.7317,27326.0
2022-06-22 12:45:00,138.87,138.89,138.73,138.77,18176.0,128.7317,128.7502,128.6019,128.639,18176.0
2022-06-22 12:50:00,138.78,138.99,138.78,138.85,39834.0,128.6483,128.8429,128.6483,128.7132,39834.0
2022-06-22 12:55:00,138.86,138.98,138.82,138.97,25198.0,128.7224,128.8337,128.6854,128.8244,25198.0
2022-06-22 13:00:00,138.95,138.98,138.67,138.69,33348.0,128.8059,128.8337,128.5463,128.5648,33348.0
2022-06-22 13:05:00,138.68,138.72,138.6,138.61,42437.0,128.5556,128.5927,128.4814,128.4907,42437.0
2022-06-22 13:10:00,138.6,138.85,138.6,138.8,29605.0,128.4814,128.7132,128.4814,128.6668,29605.0
2022-06-22 13:15:00,138.78,138.96,138.74,138.96,15353.0,128.6483,128.8151,128.6112,128.8151,15353.0
2022-06-22 13:20:00,138.94,139.14,138.94,139.0,27431.0,128.7966,128.982,128.7966,128.8522,27431.0
2022-06-22 13:25:00,139.02,139.27,139.02,139.27,23147.0,128.8707,129.1025,128.8707,129.1025,23147.0
2022-06-22 13:30:00,139.27,139.27,138.84,138.84,213399.0,129.1025,129.1025,128.7039,128.7039,213399.0
2022-06-22 13:35:00,138.85,138.99,138.71,138.94,91022.0,128.7132,128.8429,128.5834,128.7966,91022.0
2022-06-22 13:40:00,138.92,139.0,138.81,138.99,20457.0,128.778,128.8522,128.6761,128.8429,20457.0
2022-06-22 13:45:00,139.0,139.09,138.81,138.93,72778.0,128.8522,128.9356,128.6761,128.7873,72778.0
2022-06-22 13:50:00,138.95,139.0,138.88,138.9,78146.0,128.8059,128.8522,128.741,128.7595,78146.0
2022-06-22 13:55:00,138.94,138.98,138.87,138.94,23297.0,128.7966,128.8337,128.7317,128.7966,23297.0
2022-06-22 14:00:00,138.94,139.0,138.89,138.99,71395.0,128.7966,128.8522,128.7502,128.8429,71395.0
2022-06-22 14:05:00,138.98,139.53,138.95,139.49,44515.0,128.8337,129.3435,128.8059,129.3064,44515.0
2022-06-22 14:10:00,139.48,139.5,139.4,139.5,45153.0,129.2972,129.3157,129.223,129.3157,45153.0
2022-06-22 14:15:00,139.48,139.69,139.45,139.6,51692.0,129.2972,129.4918,129.2694,129.4084,51692.0
2022-06-22 14:20:00,139.6,139.6,139.25,139.47,43176.0,129.4084,129.4084,129.084,129.2879,43176.0
2022-06-22 14:25:00,139.47,139.48,139.29,139.46,35663.0,129.2879,129.2972,129.121,129.2786,35663.0
2022-06-22 14:30:00,139.46,139.54,139.4,139.53,37096.0,129.2786,129.3528,129.223,129.3435,37096.0
2022-06-22 14:35:00,139.53,139.54,139.07,139.09,72172.0,129.3435,129.3528,128.9171,128.9356,72172.0
2022-06-22 14:40:00,139.06,139.24,139.05,139.2,25026.0,128.9078,129.0747,128.8986,129.0376,25026.0
2022-06-22 14:45:00,139.19,139.37,139.18,139.23,66887.0,129.0283,129.1952,129.0191,129.0654,66887.0
2022-06-22 14:50:00,139.23,139.24,139.04,139.07,136669.0,129.0654,129.0747,128.8893,128.9171,136669.0
2022-06-22 14:55:00,139.1,139.43,139.1,139.43,36996.0,128.9449,129.2508,128.9449,129.2508,36996.0
2022-06-22 15:00:00,139.44,139.47,139.26,139.38,71461.0,129.2601,129.2879,129.0932,129.2045,71461.0
2022-06-22 15:05:00,139.4,139.54,139.32,139.35,28747.0,129.223,129.3528,129.1488,129.1767,28747.0
2022-06-22 15:10:00,139.33,139.36,139.08,139.11,28335.0,129.1581,129.1859,128.9264,128.9542,28335.0
2022-06-22 15:15:00,139.12,139.2,139.02,139.06,24484.0,128.9634,129.0376,128.8707,128.9078,24484.0
2022-06-22 15:20:00,139.06,139.23,139.05,139.2,32939.0,128.9078,129.0654,128.8986,129.0376,32939.0
2022-06-22 15:25:00,139.19,139.22,138.9,138.99,52174.0,129.0283,129.0561,128.7595,128.8429,52174.0
2022-06-22 15:30:00,138.98,139.1,138.91,138.94,43523.0,128.8337,128.9449,128.7688,128.7966,43523.0
2022-06-22 15:35:00,138.9,138.91,138.62,138.69,53430.0,128.7595,128.7688,128.5,128.5648,53430.0
2022-06-22 15:40:00,138.7,139.05,138.66,138.9,100431.0,128.5741,128.8986,128.537,128.7595,100431.0
2022-06-22 15:45:00,138.92,138.92,138.68,138.83,76119.0,128.778,128.778,128.5556,128.6946,76119.0
2022-06-22 15:50:00,138.76,139.02,138.59,138.96,117233.0,128.6297,128.8707,128.4721,128.8151,117233.0
2022-06-22 15:55:00,138.97,139.01,138.39,138.44,377620.0,128.8244,128.8615,128.2867,128.3331,377620.0
2022-06-23 09:30:00,139.05,140.33,138.9,140.33,125821.0,128.8986,130.0851,128.7595,130.0851,125821.0
2022-06-23 09:35:00,140.31,140.85,140.01,140.76,67047.0,130.0666,130.5671,129.7885,130.4837,67047.0
2022-06-23 09:40:00,140.81,141.6,140.81,140.96,94511.0,130.5301,131.2624,130.5301,130.6691,94511.0
2022-06-23 09:45:00,140.96,141.01,140.42,140.56,70195.0,130.6691,130.7155,130.1685,130.2983,70195.0
2022-06-23 09:50:00,140.53,140.55,140.27,140.37,62353.0,130.2705,130.2891,130.0295,130.1222,62353.0
2022-06-23 09:55:00,140.34,140.56,140.19,140.51,33196.0,130.0944,130.2983,129.9553,130.252,33196.0
2022-06-23 10:00:00,140.52,140.75,140.12,140.25,46947.0,130.2612,130.4744,129.8904,130.011,46947.0
2022-06-23 10:05:00,140.27,140.32,139.98,140.04,43869.0,130.0295,130.0758,129.7607,129.8163,43869.0
2022-06-23 10:10:00,140.04,140.42,140.01,140.39,73285.0,129.8163,130.1685,129.7885,130.1407,73285.0
2022-06-23 10:15:00,140.37,140.6,140.36,140.44,50506.0,130.1222,130.3354,130.1129,130.1871,50506.0
2022-06-23 10:20:00,140.46,140.89,140.45,140.75,55794.0,130.2056,130.6042,130.1964,130.4744,55794.0
2022-06-23 10:25:00,140.75,140.99,140.62,140.83,64812.0,130.4744,130.6969,130.3539,130.5486,64812.0
2022-06-23 10:30:00,140.85,141.19,140.85,141.12,77342.0,130.5671,130.8823,130.5671,130.8174,77342.0
2022-06-23 10:35:00,141.13,141.47,140.95,141.47,68987.0,130.8267,131.1419,130.6598,131.1419,68987.0
2022-06-23 10:40:00,141.48,141.7,141.24,141.55,127036.0,131.1512,131.3551,130.9287,131.216,127036.0
2022-06-23 10:45:00,141.54,141.75,141.46,141.57,54510.0,131.2068,131.4014,131.1326,131.2346,54510.0
2022-06-23 10:50:00,141.55,141.62,141.36,141.53,51486.0,131.216,131.2809,131.0399,131.1975,51486.0
2022-06-23 10:55:00,141.55,141.78,141.55,141.72,40311.0,131.216,131.4293,131.216,131.3736,40311.0
2022-06-23 11:00:00,141.69,141.9,141.59,141.83,50523.0,131.3458,131.5405,131.2531,131.4756,50523.0
2022-06-23 11:05:00,141.82,141.92,141.69,141.9,52020.0,131.4663,131.559,131.3458,131.5405,52020.0
2022-06-23 11:10:00,141.91,141.95,141.66,141.88,37149.0,131.5498,131.5868,131.318,131.522,37149.0
2022-06-23 11:15:00,141.84,141.9,141.47,141.64,42489.0,131.4849,131.5405,131.1419,131.2995,42489.0
2022-06-23 11:20:00,141.64,141.64,141.27,141.38,43374.0,131.2995,131.2995,130.9565,131.0585,43374.0
2022-06-23 11:25:00,141.36,141.54,141.24,141.26,39921.0,131.0399,131.2068,130.9287,130.9472,39921.0
2022-06-23 11:30:00,141.29,141.38,140.84,140.94,75472.0,130.975,131.0585,130.5579,130.6506,75472.0
2022-06-23 11:35:00,140.95,141.17,140.87,141.13,31107.0,130.6598,130.8638,130.5857,130.8267,31107.0
2022-06-23 11:40:00,141.1,141.19,141.08,141.19,25941.0,130.7989,130.8823,130.7804,130.8823,25941.0
2022-06-23 11:45:00,141.15,141.18,141.05,141.12,32749.0,130.8452,130.8731,130.7525,130.8174,32749.0
2022-06-23 11:50:00,141.11,141.12,140.74,140.75,34326.0,130.8082,130.8174,130.4652,130.4744,34326.0
2022-06-23 11:55:00,140.72,140.76,140.59,140.71,19370.0,130.4466,130.4837,130.3261,130.4374,19370.0
2022-06-23 12:00:00,140.72,140.89,140.52,140.67,35423.0,130.4466,130.6042,130.2612,130.4003,35423.0
2022-06-23 12:05:00,140.67,141.04,140.64,140.9,31196.0,130.4003,130.7433,130.3725,130.6135,31196.0
2022-06-23 12:10:00,140.91,141.12,140.89,141.05,30127.0,130.6228,130.8174,130.6042,130.7525,30127.0
2022-06-23 12:15:00,141.06,141.24,140.92,141.11,26658.0,130.7618,130.9287,130.632,130.8082,26658.0
2022-06-23 12:20:00,141.15,141.32,141.11,141.28,29393.0,130.8452,131.0028,130.8082,130.9658,29393.0
2022-06-23 12:25:00,141.28,141.35,141.15,141.24,46715.0,130.9658,131.0306,130.8452,130.9287,46715.0
2022-06-23 12:30:00,141.25,141.37,141.01,141.01,35066.0,130.9379,131.0492,130.7155,130.7155,35066.0
2022-06-23 12:35:00,141.04,141.14,140.99,141.14,36514.0,130.7433,130.836,130.6969,130.836,36514.0
2022-06-23 12:40:00,141.13,141.39,141.06,141.37,34350.0,130.8267,131.0677,130.7618,131.0492,34350.0
2022-06-23 12:45:00,141.37,141.43,141.19,141.38,23603.0,131.0492,131.1048,130.8823,131.0585,23603.0
2022-06-23 12:50:00,141.37,141.43,141.21,141.35,39675.0,131.0492,131.1048,130.9009,131.0306,39675.0
2022-06-23 12:55:00,141.33,141.49,141.3,141.37,24983.0,131.0121,131.1604,130.9843,131.0492,24983.0
2022-06-23 13:00:00,141.39,141.42,141.27,141.41,37366.0,131.0677,131.0955,130.9565,131.0863,37366.0
2022-06-23 13:05:00,141.4,141.45,141.31,141.36,29648.0,131.077,131.1233,130.9936,131.0399,29648.0
2022-06-23 13:10:00,141.34,141.43,141.28,141.36,26664.0,131.0214,131.1048,130.9658,131.0399,26664.0
2022-06-23 13:15:00,141.35,141.45,141.3,141.33,29193.0,131.0306,131.1233,130.9843,131.0121,29193.0
2022-06-23 13:20:00,141.34,141.45,141.23,141.33,25673.0,131.0214,131.1233,130.9194,131.0121,25673.0
2022-06-23 13:25:00,141.33,141.58,141.32,141.57,26221.0,131.0121,131.2439,131.0028,131.2346,26221.0
2022-06-23 13:30:00,141.58,141.79,141.56,141.79,38314.0,131.2439,131.4385,131.2253,131.4385,38314.0
2022-06-23 13:35:00,141.8,141.83,141.68,141.73,32918.0,131.4478,131.4756,131.3366,131.3829,32918.0
2022-06-23 13:40:00,141.73,141.75,141.53,141.65,41423.0,131.3829,131.4014,131.1975,131.3087,41423.0
2022-06-23 13:45:00,141.65,141.93,141.65,141.85,30000.0,131.3087,131.5683,131.3087,131.4941,30000.0
2022-06-23 13:50:00,141.85,142.0,141.84,141.97,40811.0,131.4941,131.6332,131.4849,131.6054,40811.0
2022-06-23 13:55:00,141.99,142.06,141.87,142.05,67629.0,131.6239,131.6888,131.5127,131.6795,67629.0
2022-06-23 14:00:00,142.05,142.21,141.97,142.08,37745.0,131.6795,131.8279,131.6054,131.7074,37745.0
2022-06-23 14:05:00,142.09,142.17,142.02,142.11,35796.0,131.7166,131.7908,131.6517,131.7352,35796.0
2022-06-23 14:10:00,142.14,142.27,142.06,142.19,41488.0,131.763,131.8835,131.6888,131.8093,41488.0
2022-06-23 14:15:00,142.19,142.42,142.12,142.36,43810.0,131.8093,132.0225,131.7444,131.9669,43810.0
2022-06-23 14:20:00,142.37,142.4,142.17,142.4,39511.0,131.9762,132.004,131.7908,132.004,39511.0
2022-06-23 14:25:00,142.37,142.38,142.25,142.28,29964.0,131.9762,131.9855,131.8649,131.8928,29964.0
2022-06-23 14:30:00,142.28,142.43,142.2,142.33,46731.0,131.8928,132.0318,131.8186,131.9391,46731.0
2022-06-23 14:35:00,142.33,142.36,142.13,142.25,40927.0,131.9391,131.9669,131.7537,131.8649,40927.0
2022-06-23 14:40:00,142.25,142.25,142.05,142.05,51536.0,131.8649,131.8649,131.6795,131.6795,51536.0
2022-06-23 14:45:00,142.08,142.14,141.99,142.13,30378.0,131.7074,131.763,131.6239,131.7537,30378.0
2022-06-23 14:50:00,142.13,142.14,141.88,141.89,21948.0,131.7537,131.763,131.522,131.5312,21948.0
2022-06-23 14:55:00,141.88,141.95,141.82,141.94,19642.0,131.522,131.5868,131.4663,131.5776,19642.0
2022-06-23 15:00:00,141.94,142.05,141.85,142.03,38301.0,131.5776,131.6795,131.4941,131.661,38301.0
2022-06-23 15:05:00,142.01,142.14,141.93,141.96,26651.0,131.6425,131.763,131.5683,131.5961,26651.0
2022-06-23 15:10:00,141.97,142.05,141.88,141.94,40451.0,131.6054,131.6795,131.522,131.5776,40451.0
2022-06-23 15:15:00,141.95,141.97,141.78,141.92,32560.0,131.5868,131.6054,131.4293,131.559,32560.0
2022-06-23 15:20:00,141.92,142.04,141.88,141.91,31853.0,131.559,131.6703,131.522,131.5498,31853.0
2022-06-23 15:25:00,141.89,141.97,141.84,141.85,37563.0,131.5312,131.6054,131.4849,131.4941,37563.0
2022-06-23 15:30:00,141.86,142.24,141.86,142.21,41343.0,131.5034,131.8557,131.5034,131.8279,41343.0
2022-06-23 15:35:00,142.21,142.25,141.83,141.91,64859.0,131.8279,131.8649,131.4756,131.5498,64859.0
2022-06-23 15:40:00,141.92,142.09,141.83,142.04,71956.0,131.559,131.7166,131.4756,131.6703,71956.0
2022-06-23 15:45:00,142.03,142.37,142.02,142.35,100903.0,131.661,131.9762,131.6517,131.9576,100903.0
2022-06-23 15:50:00,142.39,142.48,142.23,142.27,130366.0,131.9947,132.0781,131.8464,131.8835,130366.0
2022-06-23 15:55:00,142.27,142.42,142.18,142.3,301660.0,131.8835,132.0225,131.8001,131.9113,301660.0
2022-06-24 09:30:00,144.2,144.97,144.0,144.62,240433.0,133.6726,134.3864,133.4872,134.0619,240433.0
2022-06-24 09:35:00,144.54,144.86,144.09,144.18,108038.0,133.9878,134.2844,133.5706,133.654,108038.0
2022-06-24 09:40:00,144.19,144.93,144.08,144.41,119478.0,133.6633,134.3493,133.5613,133.8672,119478.0
2022-06-24 09:45:00,144.41,144.51,143.62,143.93,70901.0,133.8672,133.9599,133.1349,133.4223,70901.0
2022-06-24 09:50:00,143.89,143.98,143.12,143.17,51286.0,133.3852,133.4686,132.6714,132.7178,51286.0
2022-06-24 09:55:00,143.18,143.58,143.18,143.46,34660.0,132.727,133.0978,132.727,132.9866,34660.0
2022-06-24 10:00:00,143.49,144.34,143.48,144.0,74035.0,133.0144,133.8024,133.0051,133.4872,74035.0
2022-06-24 10:05:00,144.03,144.09,143.58,143.93,41840.0,133.515,133.5706,133.0978,133.4223,41840.0
2022-06-24 10:10:00,143.94,144.02,143.53,143.65,59481.0,133.4316,133.5057,133.0515,133.1627,59481.0
2022-06-24 10:15:00,143.65,143.98,143.6,143.79,60066.0,133.1627,133.4686,133.1164,133.2925,60066.0
2022-06-24 10:20:00,143.79,144.1,143.74,143.97,41579.0,133.2925,133.5799,133.2462,133.4594,41579.0
2022-06-24 10:25:00,143.98,144.03,143.81,143.87,33174.0,133.4686,133.515,133.3111,133.3667,33174.0
2022-06-24 10:30:00,143.87,143.99,143.81,143.88,41643.0,133.3667,133.4779,133.3111,133.3759,41643.0
2022-06-24 10:35:00,143.87,144.05,143.56,143.58,98592.0,133.3667,133.5335,133.0793,133.0978,98592.0
2022-06-24 10:40:00,143.59,143.88,143.58,143.84,30112.0,133.1071,133.3759,133.0978,133.3389,30112.0
2022-06-24 10:45:00,143.82,143.98,143.65,143.93,57249.0,133.3203,133.4686,133.1627,133.4223,57249.0
2022-06-24 10:50:00,143.94,144.17,143.94,144.02,68762.0,133.4316,133.6448,133.4316,133.5057,68762.0
2022-06-24 10:55:00,144.02,144.05,143.75,143.78,29785.0,133.5057,133.5335,133.2554,133.2832,29785.0
2022-06-24 11:00:00,143.76,143.77,143.57,143.59,21178.0,133.2647,133.274,133.0886,133.1071,21178.0
2022-06-24 11:05:00,143.61,143.69,143.53,143.57,27685.0,133.1257,133.1998,133.0515,133.0886,27685.0
2022-06-24 11:10:00,143.59,143.92,143.59,143.89,108595.0,133.1071,133.413,133.1071,133.3852,108595.0
2022-06-24 11:15:00,143.9,144.32,143.9,144.32,34888.0,133.3945,133.7838,133.3945,133.7838,34888.0
2022-06-24 11:20:00,144.32,144.56,144.28,144.49,40418.0,133.7838,134.0063,133.7467,133.9414,40418.0
2022-06-24 11:25:00,144.52,144.66,144.49,144.54,44566.0,133.9692,134.099,133.9414,133.9878,44566.0
2022-06-24 11:30:00,144.54,144.74,144.5,144.62,39155.0,133.9878,134.1732,133.9507,134.0619,39155.0
2022-06-24 11:35:00,144.62,144.68,144.24,144.31,58207.0,134.0619,134.1175,133.7097,133.7745,58207.0
2022-06-24 11:40:00,144.32,144.42,144.28,144.35,52915.0,133.7838,133.8765,133.7467,133.8116,52915.0
2022-06-24 11:45:00,144.34,144.34,144.18,144.22,21806.0,133.8024,133.8024,133.654,133.6911,21806.0
2022-06-24 11:50:00,144.24,144.25,144.05,144.19,19486.0,133.7097,133.7189,133.5335,133.6633,19486.0
2022-06-24 11:55:00,144.19,144.19,143.89,143.91,27992.0,133.6633,133.6633,133.3852,133.4038,27992.0
2022-06-24 12:00:00,143.91,144.09,143.79,144.06,61078.0,133.4038,133.5706,133.2925,133.5428,61078.0
2022-06-24 12:05:00,144.07,144.07,143.88,143.92,17182.0,133.5521,133.5521,133.3759,133.413,17182.0
2022-06-24 12:10:00,143.93,143.95,143.79,143.93,88211.0,133.4223,133.4408,133.2925,133.4223,88211.0
2022-06-24 12:15:00,143.93,143.98,143.85,143.87,19636.0,133.4223,133.4686,133.3481,133.3667,19636.0
2022-06-24 12:20:00,143.85,143.93,143.54,143.58,24340.0,133.3481,133.4223,133.0608,133.0978,24340.0
2022-06-24 12:25:00,143.58,143.62,143.47,143.5,25240.0,133.0978,133.1349,132.9959,133.0237,25240.0
2022-06-24 12:30:00,143.51,143.74,143.46,143.72,31367.0,133.033,133.2462,132.9866,133.2276,31367.0
2022-06-24 12:35:00,143.73,143.8,143.67,143.76,24280.0,133.2369,133.3018,133.1813,133.2647,24280.0
2022-06-24 12:40:00,143.74,143.79,143.67,143.78,19155.0,133.2462,133.2925,133.1813,133.2832,19155.0
2022-06-24 12:45:00,143.77,143.77,143.56,143.67,46105.0,133.274,133.274,133.0793,133.1813,46105.0
2022-06-24 12:50:00,143.69,143.75,143.6,143.75,9645.0,133.1998,133.2554,133.1164,133.2554,9645.0
2022-06-24 12:55:00,143.75,143.95,143.74,143.95,18648.0,133.2554,133.4408,133.2462,133.4408,18648.0
2022-06-24 13:00:00,143.93,144.17,143.91,144.14,30125.0,133.4223,133.6448,133.4038,133.617,30125.0
2022-06-24 13:05:00,144.14,144.3,144.08,144.26,17142.0,133.617,133.7653,133.5613,133.7282,17142.0
2022-06-24 13:10:00,144.28,144.55,144.28,144.53,33170.0,133.7467,133.997,133.7467,133.9785,33170.0
2022-06-24 13:15:00,144.54,144.58,144.45,144.5,26410.0,133.9878,134.0248,133.9043,133.9507,26410.0
2022-06-24 13:20:00,144.51,144.58,144.45,144.53,48256.0,133.9599,134.0248,133.9043,133.9785,48256.0
2022-06-24 13:25:00,144.55,144.74,144.54,144.72,24052.0,133.997,134.1732,133.9878,134.1546,24052.0
2022-06-24 13:30:00,144.71,144.82,144.68,144.74,38204.0,134.1453,134.2473,134.1175,134.1732,38204.0
2022-06-24 13:35:00,144.72,144.77,144.7,144.77,34604.0,134.1546,134.201,134.1361,134.201,34604.0
2022-06-24 13:40:00,144.76,144.89,144.73,144.87,23953.0,134.1917,134.3122,134.1639,134.2937,23953.0
2022-06-24 13:45:00,144.87,144.87,144.74,144.85,38987.0,134.2937,134.2937,134.1732,134.2751,38987.0
2022-06-24 13:50:00,144.84,144.92,144.79,144.92,52242.0,134.2659,134.34,134.2195,134.34,52242.0
2022-06-24 13:55:00,144.93,144.99,144.86,144.86,28493.0,134.3493,134.4049,134.2844,134.2844,28493.0
2022-06-24 14:00:00,144.88,144.9,144.72,144.77,30780.0,134.3029,134.3215,134.1546,134.201,30780.0
2022-06-24 14:05:00,144.76,144.88,144.68,144.88,29360.0,134.1917,134.3029,134.1175,134.3029,29360.0
2022-06-24 14:10:00,144.88,144.92,144.86,144.91,21898.0,134.3029,134.34,134.2844,134.3307,21898.0
2022-06-24 14:15:00,144.9,144.91,144.75,144.84,28196.0,134.3215,134.3307,134.1824,134.2659,28196.0
2022-06-24 14:20:00,144.84,144.85,144.69,144.81,34339.0,134.2659,134.2751,134.1268,134.238,34339.0
2022-06-24 14:25:00,144.82,144.87,144.73,144.81,30090.0,134.2473,134.2937,134.1639,134.238,30090.0
2022-06-24 14:30:00,144.81,144.93,144.81,144.88,32407.0,134.238,134.3493,134.238,134.3029,32407.0
2022-06-24 14:35:00,144.87,144.96,144.82,144.87,29303.0,134.2937,134.3771,134.2473,134.2937,29303.0
2022-06-24 14:40:00,144.86,144.87,144.63,144.69,34298.0,134.2844,134.2937,134.0712,134.1268,34298.0
2022-06-24 14:45:00,144.66,144.84,144.66,144.84,35972.0,134.099,134.2659,134.099,134.2659,35972.0
2022-06-24 14:50:00,144.84,144.93,144.82,144.91,32793.0,134.2659,134.3493,134.2473,134.3307,32793.0
2022-06-24 14:55:00,144.91,145.09,144.91,145.05,45058.0,134.3307,134.4976,134.3307,134.4605,45058.0
2022-06-24 15:00:00,145.04,145.13,145.0,145.11,38186.0,134.4513,134.5347,134.4142,134.5161,38186.0
2022-06-24 15:05:00,145.11,145.24,145.08,145.21,42837.0,134.5161,134.6367,134.4883,134.6088,42837.0
2022-06-24 15:10:00,145.2,145.21,145.04,145.1,60064.0,134.5996,134.6088,134.4513,134.5069,60064.0
2022-06-24 15:15:00,145.08,145.17,145.05,145.06,47109.0,134.4883,134.5718,134.4605,134.4698,47109.0
2022-06-24 15:20:00,145.06,145.15,145.03,145.1,48667.0,134.4698,134.5532,134.442,134.5069,48667.0
2022-06-24 15:25:00,145.09,145.14,144.98,145.02,50021.0,134.4976,134.544,134.3956,134.4327,50021.0
2022-06-24 15:30:00,145.02,145.02,144.81,144.82,59352.0,134.4327,134.4327,134.238,134.2473,59352.0
2022-06-24 15:35:00,144.82,144.82,144.62,144.72,79774.0,134.2473,134.2473,134.0619,134.1546,79774.0
2022-06-24 15:40:00,144.73,144.73,144.58,144.62,86001.0,134.1639,134.1639,134.0248,134.0619,86001.0
2022-06-24 15:45:00,144.61,144.72,144.54,144.71,126419.0,134.0526,134.1546,133.9878,134.1453,126419.0
2022-06-24 15:50:00,144.74,144.76,144.54,144.63,174046.0,134.1732,134.1917,133.9878,134.0712,174046.0
2022-06-24 15:55:00,144.63,144.64,144.24,144.46,753327.0,134.0712,134.0805,133.7097,133.9136,753327.0
2022-06-27 09:30:00,144.12,144.46,143.19,144.45,161575.0,133.5984,133.9136,132.7363,133.9043,161575.0
2022-06-27 09:35:00,144.48,144.48,144.08,144.14,43782.0,133.9321,133.9321,133.5613,133.617,43782.0
2022-06-27 09:40:00,144.14,144.53,144.08,144.14,70035.0,133.617,133.9785,133.5613,133.617,70035.0
2022-06-27 09:45:00,144.16,144.76,144.14,144.36,64200.0,133.6355,134.1917,133.617,133.8209,64200.0
2022-06-27 09:50:00,144.36,144.47,143.79,143.79,51424.0,133.8209,133.9229,133.2925,133.2925,51424.0
2022-06-27 09:55:00,143.81,143.89,143.25,143.37,75749.0,133.3111,133.3852,132.7919,132.9032,75749.0
2022-06-27 10:00:00,143.39,143.79,143.38,143.59,55104.0,132.9217,133.2925,132.9124,133.1071,55104.0
2022-06-27 10:05:00,143.59,143.67,143.52,143.6,42032.0,133.1071,133.1813,133.0422,133.1164,42032.0
2022-06-27 10:10:00,143.59,143.98,143.59,143.66,45233.0,133.1071,133.4686,133.1071,133.172,45233.0
2022-06-27 10:15:00,143.58,143.99,143.58,143.98,39872.0,133.0978,133.4779,133.0978,133.4686,39872.0
2022-06-27 10:20:00,143.99,144.05,143.78,143.8,43477.0,133.4779,133.5335,133.2832,133.3018,43477.0
2022-06-27 10:25:00,143.78,143.83,143.6,143.77,33622.0,133.2832,133.3296,133.1164,133.274,33622.0
2022-06-27 10:30:00,143.76,143.94,143.43,143.49,30211.0,133.2647,133.4316,132.9588,133.0144,30211.0
2022-06-27 10:35:00,143.47,143.56,143.33,143.56,29508.0,132.9959,133.0793,132.8661,133.0793,29508.0
2022-06-27 10:40:00,143.55,143.98,143.47,143.93,32578.0,133.07,133.4686,132.9959,133.4223,32578.0
2022-06-27 10:45:00,143.9,143.9,143.56,143.65,82877.0,133.3945,133.3945,133.0793,133.1627,82877.0
2022-06-27 10:50:00,143.66,143.92,143.66,143.74,21274.0,133.172,133.413,133.172,133.2462,21274.0
2022-06-27 10:55:00,143.73,143.74,143.44,143.45,51642.0,133.2369,133.2462,132.9681,132.9773,51642.0
2022-06-27 11:00:00,143.44,143.55,143.23,143.24,21993.0,132.9681,133.07,132.7734,132.7827,21993.0
2022-06-27 11:05:00,143.25,143.46,143.24,143.31,22494.0,132.7919,132.9866,132.7827,132.8476,22494.0
2022-06-27 11:10:00,143.28,143.36,143.22,143.29,21832.0,132.8197,132.8939,132.7641,132.829,21832.0
2022-06-27 11:15:00,143.3,143.8,143.29,143.78,21153.0,132.8383,133.3018,132.829,133.2832,21153.0
2022-06-27 11:20:00,143.76,143.79,143.56,143.56,20897.0,133.2647,133.2925,133.0793,133.0793,20897.0
2022-06-27 11:25:00,143.58,143.66,143.4,143.45,22013.0,133.0978,133.172,132.931,132.9773,22013.0
2022-06-27 11:30:00,143.46,143.47,143.28,143.33,32916.0,132.9866,132.9959,132.8197,132.8661,32916.0
2022-06-27 11:35:00,143.33,143.37,143.16,143.37,18423.0,132.8661,132.9032,132.7085,132.9032,18423.0
2022-06-27 11:40:00,143.37,143.4,143.22,143.35,27037.0,132.9032,132.931,132.7641,132.8846,27037.0
2022-06-27 11:45:00,143.33,143.41,143.23,143.4,23748.0,132.8661,132.9403,132.7734,132.931,23748.0
2022-06-27 11:50:00,143.4,143.58,143.36,143.56,26236.0,132.931,133.0978,132.8939,133.0793,26236.0
2022-06-27 11:55:00,143.56,143.77,143.51,143.7,21466.0,133.0793,133.274,133.033,133.2091,21466.0
2022-06-27 12:00:00,143.71,143.77,143.58,143.62,27487.0,133.2184,133.274,133.0978,133.1349,27487.0
2022-06-27 12:05:00,143.63,143.72,143.54,143.71,17102.0,133.1442,133.2276,133.0608,133.2184,17102.0
2022-06-27 12:10:00,143.7,143.71,143.57,143.6,19419.0,133.2091,133.2184,133.0886,133.1164,19419.0
2022-06-27 12:15:00,143.53,143.73,143.48,143.72,17522.0,133.0515,133.2369,133.0051,133.2276,17522.0
2022-06-27 12:20:00,143.72,143.79,143.61,143.66,24487.0,133.2276,133.2925,133.1257,133.172,24487.0
2022-06-27 12:25:00,143.63,143.65,143.52,143.53,17984.0,133.1442,133.1627,133.0422,133.0515,17984.0
2022-06-27 12:30:00,143.54,143.64,143.35,143.35,16284.0,133.0608,133.1535,132.8846,132.8846,16284.0
2022-06-27 12:35:00,143.34,143.45,143.29,143.42,22034.0,132.8754,132.9773,132.829,132.9495,22034.0
2022-06-27 12:40:00,143.43,143.46,143.38,143.41,14794.0,132.9588,132.9866,132.9124,132.9403,14794.0
2022-06-27 12:45:00,143.41,143.44,143.31,143.34,16568.0,132.9403,132.9681,132.8476,132.8754,16568.0
2022-06-27 12:50:00,143.33,143.65,143.29,143.62,21654.0,132.8661,133.1627,132.829,133.1349,21654.0
2022-06-27 12:55:00,143.63,143.65,143.53,143.64,15923.0,133.1442,133.1627,133.0515,133.1535,15923.0
2022-06-27 13:00:00,143.65,143.68,143.4,143.41,23161.0,133.1627,133.1905,132.931,132.9403,23161.0
2022-06-27 13:05:00,143.43,143.43,143.27,143.37,26013.0,132.9588,132.9588,132.8105,132.9032,26013.0
2022-06-27 13:10:00,143.38,143.61,143.34,143.55,25065.0,132.9124,133.1257,132.8754,133.07,25065.0
2022-06-27 13:15:00,143.55,143.64,143.47,143.64,23830.0,133.07,133.1535,132.9959,133.1535,23830.0
2022-06-27 13:20:00,143.65,143.76,143.59,143.67,21756.0,133.1627,133.2647,133.1071,133.1813,21756.0
2022-06-27 13:25:00,143.65,143.65,143.58,143.65,22498.0,133.1627,133.1627,133.0978,133.1627,22498.0
2022-06-27 13:30:00,143.65,143.66,143.57,143.64,17499.0,133.1627,133.172,133.0886,133.1535,17499.0
2022-06-27 13:35:00,143.62,143.69,143.6,143.63,14317.0,133.1349,133.1998,133.1164,133.1442,14317.0
2022-06-27 13:40:00,143.63,143.65,143.43,143.49,23333.0,133.1442,133.1627,132.9588,133.0144,23333.0
2022-06-27 13:45:00,143.52,143.52,143.34,143.43,28809.0,133.0422,133.0422,132.8754,132.9588,28809.0
2022-06-27 13:50:00,143.44,143.49,143.37,143.4,14212.0,132.9681,133.0144,132.9032,132.931,14212.0
2022-06-27 13:55:00,143.4,143.45,143.3,143.3,16183.0,132.931,132.9773,132.8383,132.8383,16183.0
2022-06-27 14:00:00,143.31,143.32,143.14,143.24,24797.0,132.8476,132.8568,132.69,132.7827,24797.0
2022-06-27 14:05:00,143.21,143.23,143.04,143.06,24088.0,132.7549,132.7734,132.5973,132.6158,24088.0
2022-06-27 14:10:00,143.06,143.12,142.98,143.09,39460.0,132.6158,132.6714,132.5416,132.6436,39460.0
2022-06-27 14:15:00,143.09,143.2,143.09,143.19,17061.0,132.6436,132.7456,132.6436,132.7363,17061.0
2022-06-27 14:20:00,143.18,143.25,143.15,143.2,26438.0,132.727,132.7919,132.6992,132.7456,26438.0
2022-06-27 14:25:00,143.2,143.24,143.15,143.24,18526.0,132.7456,132.7827,132.6992,132.7827,18526.0
2022-06-27 14:30:00,143.22,143.27,143.18,143.27,28257.0,132.7641,132.8105,132.727,132.8105,28257.0
2022-06-27 14:35:00,143.26,143.29,143.15,143.21,21972.0,132.8012,132.829,132.6992,132.7549,21972.0
2022-06-27 14:40:00,143.23,143.23,143.14,143.18,14159.0,132.7734,132.7734,132.69,132.727,14159.0
2022-06-27 14:45:00,143.17,143.26,143.13,143.26,19956.0,132.7178,132.8012,132.6807,132.8012,19956.0
2022-06-27 14:50:00,143.22,143.22,143.06,143.14,22016.0,132.7641,132.7641,132.6158,132.69,22016.0
2022-06-27 14:55:00,143.15,143.15,143.06,143.07,19675.0,132.6992,132.6992,132.6158,132.6251,19675.0
2022-06-27 15:00:00,143.08,143.11,142.78,142.82,38762.0,132.6343,132.6622,132.3562,132.3933,38762.0
2022-06-27 15:05:00,142.81,143.0,142.71,142.96,22178.0,132.3841,132.5602,132.2914,132.5231,22178.0
2022-06-27 15:10:00,142.95,143.2,142.95,143.19,44167.0,132.5138,132.7456,132.5138,132.7363,44167.0
2022-06-27 15:15:00,143.17,143.31,143.13,143.28,29660.0,132.7178,132.8476,132.6807,132.8197,29660.0
2022-06-27 15:20:00,143.25,143.28,143.13,143.21,36757.0,132.7919,132.8197,132.6807,132.7549,36757.0
2022-06-27 15:25:00,143.22,143.29,143.13,143.19,44683.0,132.7641,132.829,132.6807,132.7363,44683.0
2022-06-27 15:30:00,143.19,143.19,143.04,143.09,39042.0,132.7363,132.7363,132.5973,132.6436,39042.0
2022-06-27 15:35:00,143.1,143.11,142.92,142.94,56999.0,132.6529,132.6622,132.486,132.5046,56999.0
2022-06-27 15:40:00,142.94,143.3,142.9,143.26,48703.0,132.5046,132.8383,132.4675,132.8012,48703.0
2022-06-27 15:45:00,143.26,143.32,143.14,143.31,79188.0,132.8012,132.8568,132.69,132.8476,79188.0
2022-06-27 15:50:00,143.33,143.37,142.82,142.88,108278.0,132.8661,132.9032,132.3933,132.4489,108278.0
2022-06-27 15:55:00,142.89,143.29,142.87,143.29,232971.0,132.4582,132.829,132.4397,132.829,232971.0
2022-06-28 09:30:00,143.54,144.09,143.54,143.79,168272.0,133.0608,133.5706,133.0608,133.2925,168272.0
2022-06-28 09:35:00,143.83,144.09,143.3,143.41,91143.0,133.3296,133.5706,132.8383,132.9403,91143.0
2022-06-28 09:40:00,143.39,143.39,142.83,142.95,108811.0,132.9217,132.9217,132.4026,132.5138,108811.0
2022-06-28 09:45:00,142.99,143.2,142.83,142.83,101634.0,132.5509,132.7456,132.4026,132.4026,101634.0
2022-06-28 09:50:00,142.82,142.91,142.67,142.84,71769.0,132.3933,132.4768,132.2543,132.4119,71769.0
2022-06-28 09:55:00,142.84,142.9,142.37,142.38,83668.0,132.4119,132.4675,131.9762,131.9855,83668.0
2022-06-28 10:00:00,142.38,142.51,142.1,142.12,75378.0,131.9855,132.106,131.7259,131.7444,75378.0
2022-06-28 10:05:00,142.16,142.25,141.85,141.85,89649.0,131.7815,131.8649,131.4941,131.4941,89649.0
2022-06-28 10:10:00,141.87,141.9,141.65,141.9,83434.0,131.5127,131.5405,131.3087,131.5405,83434.0
2022-06-28 10:15:00,141.89,142.18,141.74,142.05,70633.0,131.5312,131.8001,131.3922,131.6795,70633.0
2022-06-28 10:20:00,142.06,142.37,141.97,142.28,61575.0,131.6888,131.9762,131.6054,131.8928,61575.0
2022-06-28 10:25:00,142.28,142.34,142.13,142.27,65211.0,131.8928,131.9484,131.7537,131.8835,65211.0
2022-06-28 10:30:00,142.25,142.32,141.86,142.32,47093.0,131.8649,131.9298,131.5034,131.9298,47093.0
2022-06-28 10:35:00,142.3,142.32,142.04,142.04,28418.0,131.9113,131.9298,131.6703,131.6703,28418.0
2022-06-28 10:40:00,142.04,142.29,142.03,142.28,37882.0,131.6703,131.902,131.661,131.8928,37882.0
2022-06-28 10:45:00,142.28,142.33,141.8,141.8,33616.0,131.8928,131.9391,131.4478,131.4478,33616.0
2022-06-28 10:50:00,141.78,141.84,141.56,141.8,32669.0,131.4293,131.4849,131.2253,131.4478,32669.0
2022-06-28 10:55:00,141.83,142.14,141.79,142.08,24399.0,131.4756,131.763,131.4385,131.7074,24399.0
2022-06-28 11:00:00,142.06,142.07,141.78,141.81,26470.0,131.6888,131.6981,131.4293,131.4571,26470.0
2022-06-28 11:05:00,141.82,141.88,141.72,141.84,23903.0,131.4663,131.522,131.3736,131.4849,23903.0
2022-06-28 11:10:00,141.85,142.01,141.8,141.99,21786.0,131.4941,131.6425,131.4478,131.6239,21786.0
2022-06-28 11:15:00,141.98,142.13,141.95,142.09,24909.0,131.6147,131.7537,131.5868,131.7166,24909.0
2022-06-28 11:20:00,142.12,142.23,142.08,142.16,22425.0,131.7444,131.8464,131.7074,131.7815,22425.0
2022-06-28 11:25:00,142.14,142.15,141.63,141.65,38656.0,131.763,131.7722,131.2902,131.3087,38656.0
2022-06-28 11:30:00,141.65,141.86,141.6,141.86,43125.0,131.3087,131.5034,131.2624,131.5034,43125.0
2022-06-28 11:35:00,141.86,141.98,141.66,141.74,31385.0,131.5034,131.6147,131.318,131.3922,31385.0
2022-06-28 11:40:00,141.75,141.86,141.66,141.69,31432.0,131.4014,131.5034,131.318,131.3458,31432.0
2022-06-28 11:45:00,141.7,141.8,141.65,141.72,34248.0,131.3551,131.4478,131.3087,131.3736,34248.0
2022-06-28 11:50:00,141.72,141.83,141.62,141.78,25062.0,131.3736,131.4756,131.2809,131.4293,25062.0
2022-06-28 11:55:00,141.79,141.79,141.6,141.74,20742.0,131.4385,131.4385,131.2624,131.3922,20742.0
2022-06-28 12:00:00,141.73,141.76,141.51,141.56,30611.0,131.3829,131.4107,131.179,131.2253,30611.0
2022-06-28 12:05:00,141.56,141.77,141.37,141.77,48788.0,131.2253,131.42,131.0492,131.42,48788.0
2022-06-28 12:10:00,141.77,141.93,141.71,141.84,22577.0,131.42,131.5683,131.3644,131.4849,22577.0
2022-06-28 12:15:00,141.84,141.84,141.6,141.72,27123.0,131.4849,131.4849,131.2624,131.3736,27123.0
2022-06-28 12:20:00,141.73,141.91,141.66,141.86,34549.0,131.3829,131.5498,131.318,131.5034,34549.0
2022-06-28 12:25:00,141.84,142.06,141.81,142.02,31194.0,131.4849,131.6888,131.4571,131.6517,31194.0
2022-06-28 12:30:00,141.99,141.99,141.72,141.72,18611.0,131.6239,131.6239,131.3736,131.3736,18611.0
2022-06-28 12:35:00,141.7,141.82,141.69,141.7,14330.0,131.3551,131.4663,131.3458,131.3551,14330.0
2022-06-28 12:40:00,141.7,141.82,141.67,141.71,20289.0,131.3551,131.4663,131.3273,131.3644,20289.0
2022-06-28 12:45:00,141.71,141.79,141.57,141.58,19689.0,131.3644,131.4385,131.2346,131.2439,19689.0
2022-06-28 12:50:00,141.57,141.63,141.48,141.48,28608.0,131.2346,131.2902,131.1512,131.1512,28608.0
2022-06-28 12:55:00,141.49,141.54,141.4,141.46,28163.0,131.1604,131.2068,131.077,131.1326,28163.0
2022-06-28 13:00:00,141.46,141.47,141.25,141.47,38203.0,131.1326,131.1419,130.9379,131.1419,38203.0
2022-06-28 13:05:00,141.48,141.63,141.38,141.42,29513.0,131.1512,131.2902,131.0585,131.0955,29513.0
2022-06-28 13:10:00,141.42,141.46,141.07,141.1,34956.0,131.0955,131.1326,130.7711,130.7989,34956.0
2022-06-28 13:15:00,141.12,141.3,141.12,141.21,17801.0,130.8174,130.9843,130.8174,130.9009,17801.0
2022-06-28 13:20:00,141.22,141.39,141.15,141.37,23425.0,130.9101,131.0677,130.8452,131.0492,23425.0
2022-06-28 13:25:00,141.4,141.5,141.25,141.5,28926.0,131.077,131.1697,130.9379,131.1697,28926.0
2022-06-28 13:30:00,141.49,141.53,141.35,141.37,24625.0,131.1604,131.1975,131.0306,131.0492,24625.0
2022-06-28 13:35:00,141.35,141.36,141.09,141.22,37582.0,131.0306,131.0399,130.7896,130.9101,37582.0
2022-06-28 13:40:00,141.21,141.35,141.16,141.29,25224.0,130.9009,131.0306,130.8545,130.975,25224.0
2022-06-28 13:45:00,141.28,141.42,141.22,141.24,25840.0,130.9658,131.0955,130.9101,130.9287,25840.0
2022-06-28 13:50:00,141.24,141.35,141.19,141.29,32468.0,130.9287,131.0306,130.8823,130.975,32468.0
2022-06-28 13:55:00,141.28,141.32,141.19,141.22,28579.0,130.9658,131.0028,130.8823,130.9101,28579.0
2022-06-28 14:00:00,141.21,141.49,141.19,141.46,31904.0,130.9009,131.1604,130.8823,131.1326,31904.0
2022-06-28 14:05:00,141.46,141.51,141.26,141.27,27367.0,131.1326,131.179,130.9472,130.9565,27367.0
2022-06-28 14:10:00,141.27,141.27,141.07,141.14,32685.0,130.9565,130.9565,130.7711,130.836,32685.0
2022-06-28 14:15:00,141.15,141.21,141.06,141.12,24720.0,130.8452,130.9009,130.7618,130.8174,24720.0
2022-06-28 14:20:00,141.11,141.14,141.04,141.04,21806.0,130.8082,130.836,130.7433,130.7433,21806.0
2022-06-28 14:25:00,141.03,141.1,140.95,141.05,31000.0,130.734,130.7989,130.6598,130.7525,31000.0
2022-06-28 14:30:00,141.03,141.04,140.78,140.85,25987.0,130.734,130.7433,130.5023,130.5671,25987.0
2022-06-28 14:35:00,140.86,140.87,140.68,140.68,34774.0,130.5764,130.5857,130.4096,130.4096,34774.0
2022-06-28 14:40:00,140.67,140.7,140.58,140.65,25272.0,130.4003,130.4281,130.3169,130.3817,25272.0
2022-06-28 14:45:00,140.66,140.93,140.64,140.91,45707.0,130.391,130.6413,130.3725,130.6228,45707.0
2022-06-28 14:50:00,140.9,140.9,140.75,140.8,22841.0,130.6135,130.6135,130.4744,130.5208,22841.0
2022-06-28 14:55:00,140.81,140.87,140.76,140.78,22702.0,130.5301,130.5857,130.4837,130.5023,22702.0
2022-06-28 15:00:00,140.78,140.85,140.64,140.66,31116.0,130.5023,130.5671,130.3725,130.391,31116.0
2022-06-28 15:05:00,140.67,140.74,140.58,140.72,34962.0,130.4003,130.4652,130.3169,130.4466,34962.0
2022-06-28 15:10:00,140.73,140.86,140.7,140.76,30883.0,130.4559,130.5764,130.4281,130.4837,30883.0
2022-06-28 15:15:00,140.75,140.97,140.73,140.95,35105.0,130.4744,130.6784,130.4559,130.6598,35105.0
2022-06-28 15:20:00,140.94,141.1,140.83,141.1,44730.0,130.6506,130.7989,130.5486,130.7989,44730.0
2022-06-28 15:25:00,141.09,141.14,140.82,140.91,43567.0,130.7896,130.836,130.5393,130.6228,43567.0
2022-06-28 15:30:00,140.91,141.07,140.84,140.91,55022.0,130.6228,130.7711,130.5579,130.6228,55022.0
2022-06-28 15:35:00,140.92,141.05,140.84,141.03,61061.0,130.632,130.7525,130.5579,130.734,61061.0
2022-06-28 15:40:00,141.03,141.05,140.78,140.89,89502.0,130.734,130.7525,130.5023,130.6042,89502.0
2022-06-28 15:45:00,140.88,141.07,140.8,141.06,95674.0,130.595,130.7711,130.5208,130.7618,95674.0
2022-06-28 15:50:00,141.04,141.25,140.94,141.14,132986.0,130.7433,130.9379,130.6506,130.836,132986.0
2022-06-28 15:55:00,141.13,141.13,140.79,140.94,244274.0,130.8267,130.8267,130.5115,130.6506,244274.0
2022-06-29 09:30:00,141.6,141.9,141.16,141.58,117160.0,131.2624,131.5405,130.8545,131.2439,117160.0
2022-06-29 09:35:00,141.51,141.86,141.15,141.44,34096.0,131.179,131.5034,130.8452,131.1141,34096.0
2022-06-29 09:40:00,141.43,141.78,141.39,141.62,49897.0,131.1048,131.4293,131.0677,131.2809,49897.0
2022-06-29 09:45:00,141.6,141.71,141.25,141.36,60233.0,131.2624,131.3644,130.9379,131.0399,60233.0
2022-06-29 09:50:00,141.36,141.82,141.32,141.75,46151.0,131.0399,131.4663,131.0028,131.4014,46151.0
2022-06-29 09:55:00,141.79,142.05,141.66,142.04,25686.0,131.4385,131.6795,131.318,131.6703,25686.0
2022-06-29 10:00:00,142.11,142.19,141.75,141.75,37892.0,131.7352,131.8093,131.4014,131.4014,37892.0
2022-06-29 10:05:00,141.74,141.92,141.64,141.76,25617.0,131.3922,131.559,131.2995,131.4107,25617.0
2022-06-29 10:10:00,141.74,142.01,141.66,141.79,31874.0,131.3922,131.6425,131.318,131.4385,31874.0
2022-06-29 10:15:00,141.82,141.9,141.52,141.63,29945.0,131.4663,131.5405,131.1882,131.2902,29945.0
2022-06-29 10:20:00,141.62,141.8,141.36,141.53,38502.0,131.2809,131.4478,131.0399,131.1975,38502.0
2022-06-29 10:25:00,141.51,141.7,141.46,141.69,34302.0,131.179,131.3551,131.1326,131.3458,34302.0
2022-06-29 10:30:00,141.7,142.03,141.69,141.85,36391.0,131.3551,131.661,131.3458,131.4941,36391.0
2022-06-29 10:35:00,141.84,141.86,141.46,141.73,27953.0,131.4849,131.5034,131.1326,131.3829,27953.0
2022-06-29 10:40:00,141.73,141.94,141.72,141.83,23375.0,131.3829,131.5776,131.3736,131.4756,23375.0
2022-06-29 10:45:00,141.83,142.05,141.72,142.02,19315.0,131.4756,131.6795,131.3736,131.6517,19315.0
2022-06-29 10:50:00,142.05,142.17,141.91,141.94,29157.0,131.6795,131.7908,131.5498,131.5776,29157.0
2022-06-29 10:55:00,141.96,142.24,141.95,142.02,24009.0,131.5961,131.8557,131.5868,131.6517,24009.0
2022-06-29 11:00:00,142.01,142.15,142.01,142.12,20084.0,131.6425,131.7722,131.6425,131.7444,20084.0
2022-06-29 11:05:00,142.14,142.27,142.07,142.2,30577.0,131.763,131.8835,131.6981,131.8186,30577.0
2022-06-29 11:10:00,142.24,142.36,142.1,142.17,27522.0,131.8557,131.9669,131.7259,131.7908,27522.0
2022-06-29 11:15:00,142.17,142.36,142.12,142.14,42741.0,131.7908,131.9669,131.7444,131.763,42741.0
2022-06-29 11:20:00,142.13,142.14,141.9,142.02,34629.0,131.7537,131.763,131.5405,131.6517,34629.0
2022-06-29 11:25:00,142.02,142.09,141.84,141.88,31178.0,131.6517,131.7166,131.4849,131.522,31178.0
2022-06-29 11:30:00,141.89,141.99,141.8,141.92,35245.0,131.5312,131.6239,131.4478,131.559,35245.0
2022-06-29 11:35:00,141.93,142.06,141.85,141.97,46974.0,131.5683,131.6888,131.4941,131.6054,46974.0
2022-06-29 11:40:00,141.97,142.15,141.96,142.01,26222.0,131.6054,131.7722,131.5961,131.6425,26222.0
2022-06-29 11:45:00,142.01,142.2,141.93,142.07,31497.0,131.6425,131.8186,131.5683,131.6981,31497.0
2022-06-29 11:50:00,142.05,142.2,141.97,142.12,32854.0,131.6795,131.8186,131.6054,131.7444,32854.0
2022-06-29 11:55:00,142.11,142.16,141.92,142.05,22466.0,131.7352,131.7815,131.559,131.6795,22466.0
2022-06-29 12:00:00,142.05,142.1,141.86,142.01,21400.0,131.6795,131.7259,131.5034,131.6425,21400.0
2022-06-29 12:05:00,142.03,142.06,141.96,141.97,26821.0,131.661,131.6888,131.5961,131.6054,26821.0
2022-06-29 12:10:00,141.97,141.99,141.79,141.85,25724.0,131.6054,131.6239,131.4385,131.4941,25724.0
2022-06-29 12:15:00,141.85,141.91,141.57,141.61,23240.0,131.4941,131.5498,131.2346,131.2717,23240.0
2022-06-29 12:20:00,141.6,141.65,141.44,141.46,21303.0,131.2624,131.3087,131.1141,131.1326,21303.0
2022-06-29 12:25:00,141.44,141.61,141.42,141.61,30408.0,131.1141,131.2717,131.0955,131.2717,30408.0
2022-06-29 12:30:00,141.62,142.01,141.56,141.98,29912.0,131.2809,131.6425,131.2253,131.6147,29912.0
2022-06-29 12:35:00,141.98,142.15,141.94,142.03,40343.0,131.6147,131.7722,131.5776,131.661,40343.0
2022-06-29 12:40:00,142.02,142.04,141.8,141.92,16778.0,131.6517,131.6703,131.4478,131.559,16778.0
2022-06-29 12:45:00,141.9,142.02,141.88,141.95,27730.0,131.5405,131.6517,131.522,131.5868,27730.0
2022-06-29 12:50:00,141.97,142.03,141.83,141.94,24130.0,131.6054,131.661,131.4756,131.5776,24130.0
2022-06-29 12:55:00,141.9,141.91,141.72,141.75,20942.0,131.5405,131.5498,131.3736,131.4014,20942.0
2022-06-29 13:00:00,141.76,141.8,141.64,141.74,16292.0,131.4107,131.4478,131.2995,131.3922,16292.0
2022-06-29 13:05:00,141.75,142.08,141.74,142.02,27511.0,131.4014,131.7074,131.3922,131.6517,27511.0
2022-06-29 13:10:00,142.03,142.06,141.7,141.73,30354.0,131.661,131.6888,131.3551,131.3829,30354.0
2022-06-29 13:15:00,141.75,141.77,141.62,141.74,24422.0,131.4014,131.42,131.2809,131.3922,24422.0
2022-06-29 13:20:00,141.74,141.81,141.67,141.81,16205.0,131.3922,131.4571,131.3273,131.4571,16205.0
2022-06-29 13:25:00,141.79,141.99,141.65,141.93,28823.0,131.4385,131.6239,131.3087,131.5683,28823.0
2022-06-29 13:30:00,141.93,142.0,141.83,141.96,23082.0,131.5683,131.6332,131.4756,131.5961,23082.0
2022-06-29 13:35:00,141.97,142.22,141.96,142.18,44370.0,131.6054,131.8371,131.5961,131.8001,44370.0
2022-06-29 13:40:00,142.19,142.4,142.16,142.3,21306.0,131.8093,132.004,131.7815,131.9113,21306.0
2022-06-29 13:45:00,142.31,142.31,142.1,142.16,14882.0,131.9206,131.9206,131.7259,131.7815,14882.0
2022-06-29 13:50:00,142.17,142.33,142.17,142.33,17085.0,131.7908,131.9391,131.7908,131.9391,17085.0
2022-06-29 13:55:00,142.35,142.59,142.34,142.5,57101.0,131.9576,132.1801,131.9484,132.0967,57101.0
2022-06-29 14:00:00,142.5,142.67,142.5,142.63,39142.0,132.0967,132.2543,132.0967,132.2172,39142.0
2022-06-29 14:05:00,142.71,142.71,142.4,142.5,21070.0,132.2914,132.2914,132.004,132.0967,21070.0
2022-06-29 14:10:00,142.5,142.54,142.41,142.51,18744.0,132.0967,132.1338,132.0133,132.106,18744.0
2022-06-29 14:15:00,142.51,142.57,142.33,142.35,22505.0,132.106,132.1616,131.9391,131.9576,22505.0
2022-06-29 14:20:00,142.35,142.49,142.34,142.49,25983.0,131.9576,132.0874,131.9484,132.0874,25983.0
2022-06-29 14:25:00,142.48,142.7,142.45,142.66,25185.0,132.0781,132.2821,132.0503,132.245,25185.0
2022-06-29 14:30:00,142.67,142.76,142.59,142.72,36299.0,132.2543,132.3377,132.1801,132.3006,36299.0
2022-06-29 14:35:00,142.71,142.74,142.64,142.68,44196.0,132.2914,132.3192,132.2265,132.2635,44196.0
2022-06-29 14:40:00,142.67,142.74,142.61,142.66,45059.0,132.2543,132.3192,132.1987,132.245,45059.0
2022-06-29 14:45:00,142.65,142.79,142.63,142.75,57966.0,132.2357,132.3655,132.2172,132.3284,57966.0
2022-06-29 14:50:00,142.74,142.82,142.71,142.78,49553.0,132.3192,132.3933,132.2914,132.3562,49553.0
2022-06-29 14:55:00,142.79,142.86,142.64,142.64,56355.0,132.3655,132.4304,132.2265,132.2265,56355.0
2022-06-29 15:00:00,142.63,142.7,142.26,142.46,31317.0,132.2172,132.2821,131.8742,132.0596,31317.0
2022-06-29 15:05:00,142.46,142.48,142.22,142.38,27032.0,132.0596,132.0781,131.8371,131.9855,27032.0
2022-06-29 15:10:00,142.35,142.46,142.17,142.37,39376.0,131.9576,132.0596,131.7908,131.9762,39376.0
2022-06-29 15:15:00,142.35,142.64,142.33,142.52,35396.0,131.9576,132.2265,131.9391,132.1152,35396.0
2022-06-29 15:20:00,142.52,142.65,142.41,142.58,66058.0,132.1152,132.2357,132.0133,132.1708,66058.0
2022-06-29 15:25:00,142.59,142.74,142.58,142.71,39676.0,132.1801,132.3192,132.1708,132.2914,39676.0
2022-06-29 15:30:00,142.71,142.8,142.36,142.39,50851.0,132.2914,132.3748,131.9669,131.9947,50851.0
2022-06-29 15:35:00,142.4,142.4,142.05,142.12,43041.0,132.004,132.004,131.6795,131.7444,43041.0
2022-06-29 15:40:00,142.13,142.23,142.06,142.11,46547.0,131.7537,131.8464,131.6888,131.7352,46547.0
2022-06-29 15:45:00,142.11,142.14,141.93,142.11,57375.0,131.7352,131.763,131.5683,131.7352,57375.0
2022-06-29 15:50:00,142.13,142.22,141.84,142.04,94403.0,131.7537,131.8371,131.4849,131.6703,94403.0
2022-06-29 15:55:00,142.05,142.41,142.05,142.19,305068.0,131.6795,132.0133,131.6795,131.8093,305068.0
2022-06-30 09:30:00,141.69,142.18,141.59,141.59,161725.0,131.3458,131.8001,131.2531,131.2531,161725.0
2022-06-30 09:35:00,141.54,141.87,141.45,141.64,36062.0,131.2068,131.5127,131.1233,131.2995,36062.0
2022-06-30 09:40:00,141.61,141.84,141.23,141.83,59800.0,131.2717,131.4849,130.9194,131.4756,59800.0
2022-06-30 09:45:00,141.83,141.93,141.47,141.8,89976.0,131.4756,131.5683,131.1419,131.4478,89976.0
2022-06-30 09:50:00,141.74,142.12,141.69,141.95,55739.0,131.3922,131.7444,131.3458,131.5868,55739.0
2022-06-30 09:55:00,141.96,142.2,141.58,141.92,45543.0,131.5961,131.8186,131.2439,131.559,45543.0
2022-06-30 10:00:00,141.93,142.11,141.81,141.95,50898.0,131.5683,131.7352,131.4571,131.5868,50898.0
2022-06-30 10:05:00,141.94,142.33,141.92,142.06,47065.0,131.5776,131.9391,131.559,131.6888,47065.0
2022-06-30 10:10:00,142.02,142.17,141.77,141.88,36816.0,131.6517,131.7908,131.42,131.522,36816.0
2022-06-30 10:15:00,141.83,142.04,141.8,141.87,34887.0,131.4756,131.6703,131.4478,131.5127,34887.0
2022-06-30 10:20:00,141.88,142.05,141.74,142.01,138048.0,131.522,131.6795,131.3922,131.6425,138048.0
2022-06-30 10:25:00,142.02,142.06,141.82,141.89,48398.0,131.6517,131.6888,131.4663,131.5312,48398.0
2022-06-30 10:30:00,141.88,142.09,141.83,141.94,69336.0,131.522,131.7166,131.4756,131.5776,69336.0
2022-06-30 10:35:00,141.95,142.05,141.82,141.84,36439.0,131.5868,131.6795,131.4663,131.4849,36439.0
2022-06-30 10:40:00,141.83,142.04,141.82,141.99,25744.0,131.4756,131.6703,131.4663,131.6239,25744.0
2022-06-30 10:45:00,142.01,142.26,141.94,142.19,38352.0,131.6425,131.8742,131.5776,131.8093,38352.0
2022-06-30 10:50:00,142.2,142.35,142.16,142.29,43251.0,131.8186,131.9576,131.7815,131.902,43251.0
2022-06-30 10:55:00,142.31,142.58,142.3,142.54,45947.0,131.9206,132.1708,131.9113,132.1338,45947.0
2022-06-30 11:00:00,142.53,142.59,142.2,142.31,34284.0,132.1245,132.1801,131.8186,131.9206,34284.0
2022-06-30 11:05:00,142.31,142.51,142.29,142.43,52372.0,131.9206,132.106,131.902,132.0318,52372.0
2022-06-30 11:10:00,142.44,142.45,142.23,142.27,83217.0,132.0411,132.0503,131.8464,131.8835,83217.0
2022-06-30 11:15:00,142.28,142.3,141.9,141.94,53174.0,131.8928,131.9113,131.5405,131.5776,53174.0
2022-06-30 11:20:00,141.94,142.14,141.82,142.12,85740.0,131.5776,131.763,131.4663,131.7444,85740.0
2022-06-30 11:25:00,142.11,142.3,142.05,142.16,71011.0,131.7352,131.9113,131.6795,131.7815,71011.0
2022-06-30 11:30:00,142.14,142.28,142.05,142.25,73692.0,131.763,131.8928,131.6795,131.8649,73692.0
2022-06-30 11:35:00,142.24,142.39,142.21,142.3,30533.0,131.8557,131.9947,131.8279,131.9113,30533.0
2022-06-30 11:40:00,142.31,142.59,142.3,142.51,51925.0,131.9206,132.1801,131.9113,132.106,51925.0
2022-06-30 11:45:00,142.52,142.69,142.47,142.62,35289.0,132.1152,132.2728,132.0689,132.2079,35289.0
2022-06-30 11:50:00,142.6,142.83,142.53,142.8,20149.0,132.1894,132.4026,132.1245,132.3748,20149.0
2022-06-30 11:55:00,142.8,142.98,142.72,142.88,31210.0,132.3748,132.5416,132.3006,132.4489,31210.0
2022-06-30 12:00:00,142.9,142.98,142.71,142.74,24726.0,132.4675,132.5416,132.2914,132.3192,24726.0
2022-06-30 12:05:00,142.75,143.01,142.73,142.86,25459.0,132.3284,132.5695,132.3099,132.4304,25459.0
2022-06-30 12:10:00,142.88,143.01,142.79,142.89,32892.0,132.4489,132.5695,132.3655,132.4582,32892.0
2022-06-30 12:15:00,142.88,143.1,142.88,143.1,20029.0,132.4489,132.6529,132.4489,132.6529,20029.0
2022-06-30 12:20:00,143.06,143.4,143.04,143.37,42898.0,132.6158,132.931,132.5973,132.9032,42898.0
2022-06-30 12:25:00,143.37,143.46,143.22,143.26,26623.0,132.9032,132.9866,132.7641,132.8012,26623.0
2022-06-30 12:30:00,143.27,143.36,143.11,143.17,18715.0,132.8105,132.8939,132.6622,132.7178,18715.0
2022-06-30 12:35:00,143.16,143.23,143.09,143.2,25619.0,132.7085,132.7734,132.6436,132.7456,25619.0
2022-06-30 12:40:00,143.2,143.35,143.15,143.31,20963.0,132.7456,132.8846,132.6992,132.8476,20963.0
2022-06-30 12:45:00,143.32,143.38,143.23,143.31,17711.0,132.8568,132.9124,132.7734,132.8476,17711.0
2022-06-30 12:50:00,143.32,143.39,143.21,143.35,19237.0,132.8568,132.9217,132.7549,132.8846,19237.0
2022-06-30 12:55:00,143.34,143.4,143.3,143.33,16318.0,132.8754,132.931,132.8383,132.8661,16318.0
2022-06-30 13:00:00,143.32,143.61,143.32,143.59,22959.0,132.8568,133.1257,132.8568,133.1071,22959.0
2022-06-30 13:05:00,143.58,143.58,143.36,143.5,27755.0,133.0978,133.0978,132.8939,133.0237,27755.0
2022-06-30 13:10:00,143.51,143.52,143.27,143.28,43149.0,133.033,133.0422,132.8105,132.8197,43149.0
2022-06-30 13:15:00,143.3,143.43,143.27,143.37,25061.0,132.8383,132.9588,132.8105,132.9032,25061.0
2022-06-30 13:20:00,143.4,143.75,143.35,143.72,30896.0,132.931,133.2554,132.8846,133.2276,30896.0
2022-06-30 13:25:00,143.7,143.89,143.7,143.77,29758.0,133.2091,133.3852,133.2091,133.274,29758.0
2022-06-30 13:30:00,143.78,144.08,143.76,144.03,30737.0,133.2832,133.5613,133.2647,133.515,30737.0
2022-06-30 13:35:00,144.04,144.05,143.85,143.89,23363.0,133.5243,133.5335,133.3481,133.3852,23363.0
2022-06-30 13:40:00,143.91,144.1,143.83,143.84,30005.0,133.4038,133.5799,133.3296,133.3389,30005.0
2022-06-30 13:45:00,143.84,144.13,143.81,144.11,28310.0,133.3389,133.6077,133.3111,133.5892,28310.0
2022-06-30 13:50:00,144.09,144.3,144.03,144.25,33128.0,133.5706,133.7653,133.515,133.7189,33128.0
2022-06-30 13:55:00,144.25,144.27,144.11,144.16,23811.0,133.7189,133.7375,133.5892,133.6355,23811.0
2022-06-30 14:00:00,144.17,144.44,144.17,144.43,34655.0,133.6448,133.8951,133.6448,133.8858,34655.0
2022-06-30 14:05:00,144.43,144.44,144.13,144.14,25897.0,133.8858,133.8951,133.6077,133.617,25897.0
2022-06-30 14:10:00,144.16,144.26,143.95,143.95,23654.0,133.6355,133.7282,133.4408,133.4408,23654.0
2022-06-30 14:15:00,143.93,144.07,143.83,143.94,23666.0,133.4223,133.5521,133.3296,133.4316,23666.0
2022-06-30 14:20:00,143.93,143.94,143.53,143.53,35167.0,133.4223,133.4316,133.0515,133.0515,35167.0
2022-06-30 14:25:00,143.53,143.75,143.39,143.73,42003.0,133.0515,133.2554,132.9217,133.2369,42003.0
2022-06-30 14:30:00,143.73,143.94,143.72,143.81,18819.0,133.2369,133.4316,133.2276,133.3111,18819.0
2022-06-30 14:35:00,143.79,143.96,143.72,143.91,20944.0,133.2925,133.4501,133.2276,133.4038,20944.0
2022-06-30 14:40:00,143.92,143.92,143.5,143.58,29125.0,133.413,133.413,133.0237,133.0978,29125.0
2022-06-30 14:45:00,143.54,143.79,143.53,143.6,22081.0,133.0608,133.2925,133.0515,133.1164,22081.0
2022-06-30 14:50:00,143.61,143.73,143.47,143.57,34231.0,133.1257,133.2369,132.9959,133.0886,34231.0
2022-06-30 14:55:00,143.53,143.69,143.5,143.66,24924.0,133.0515,133.1998,133.0237,133.172,24924.0
2022-06-30 15:00:00,143.66,143.75,143.57,143.64,24551.0,133.172,133.2554,133.0886,133.1535,24551.0
2022-06-30 15:05:00,143.63,143.63,143.19,143.27,43882.0,133.1442,133.1442,132.7363,132.8105,43882.0
2022-06-30 15:10:00,143.26,143.4,143.15,143.18,28413.0,132.8012,132.931,132.6992,132.727,28413.0
2022-06-30 15:15:00,143.21,143.21,142.83,142.88,41621.0,132.7549,132.7549,132.4026,132.4489,41621.0
2022-06-30 15:20:00,142.89,143.23,142.84,143.22,40010.0,132.4582,132.7734,132.4119,132.7641,40010.0
2022-06-30 15:25:00,143.23,143.69,143.23,143.69,54642.0,132.7734,133.1998,132.7734,133.1998,54642.0
2022-06-30 15:30:00,143.69,143.98,143.62,143.98,59318.0,133.1998,133.4686,133.1349,133.4686,59318.0
2022-06-30 15:35:00,143.96,144.28,143.84,143.98,63126.0,133.4501,133.7467,133.3389,133.4686,63126.0
2022-06-30 15:40:00,143.97,144.0,143.48,143.59,55221.0,133.4594,133.4872,133.0051,133.1071,55221.0
2022-06-30 15:45:00,143.57,144.13,143.55,143.93,78606.0,133.0886,133.6077,133.07,133.4223,78606.0
2022-06-30 15:50:00,143.94,144.18,143.36,143.47,147823.0,133.4316,133.654,132.8939,132.9959,147823.0
2022-06-30 15:55:00,143.46,144.14,143.32,144.03,545204.0,132.9866,133.617,132.8568,133.515,545204.0
2022-07-01 09:30:00,144.24,145.22,143.91,145.12,229064.0,133.7097,134.6181,133.4038,134.5254,229064.0
2022-07-01 09:35:00,145.15,145.28,144.75,144.77,58089.0,134.5532,134.6737,134.1824,134.201,58089.0
2022-07-01 09:40:00,144.8,145.29,144.73,145.01,85791.0,134.2288,134.683,134.1639,134.4234,85791.0
2022-07-01 09:45:00,145.0,145.12,144.68,145.12,65730.0,134.4142,134.5254,134.1175,134.5254,65730.0
2022-07-01 09:50:00,145.08,145.27,144.73,144.76,59108.0,134.4883,134.6645,134.1639,134.1917,59108.0
2022-07-01 09:55:00,144.74,144.89,144.48,144.5,49091.0,134.1732,134.3122,133.9321,133.9507,49091.0
2022-07-01 10:00:00,144.55,145.02,144.24,144.38,41417.0,133.997,134.4327,133.7097,133.8394,41417.0
2022-07-01 10:05:00,144.37,144.48,144.0,144.17,31482.0,133.8302,133.9321,133.4872,133.6448,31482.0
2022-07-01 10:10:00,144.23,144.27,143.4,143.46,43563.0,133.7004,133.7375,132.931,132.9866,43563.0
2022-07-01 10:15:00,143.46,143.92,143.41,143.85,38754.0,132.9866,133.413,132.9403,133.3481,38754.0
2022-07-01 10:20:00,143.82,144.06,143.65,144.0,23946.0,133.3203,133.5428,133.1627,133.4872,23946.0
2022-07-01 10:25:00,144.01,144.21,143.95,144.15,34788.0,133.4965,133.6818,133.4408,133.6262,34788.0
2022-07-01 10:30:00,144.14,144.26,144.06,144.16,27112.0,133.617,133.7282,133.5428,133.6355,27112.0
2022-07-01 10:35:00,144.17,144.32,144.13,144.22,24894.0,133.6448,133.7838,133.6077,133.6911,24894.0
2022-07-01 10:40:00,144.22,144.73,144.2,144.55,39301.0,133.6911,134.1639,133.6726,133.997,39301.0
2022-07-01 10:45:00,144.55,144.73,144.46,144.63,25088.0,133.997,134.1639,133.9136,134.0712,25088.0
2022-07-01 10:50:00,144.6,144.7,144.41,144.6,28616.0,134.0434,134.1361,133.8672,134.0434,28616.0
2022-07-01 10:55:00,144.59,144.7,144.25,144.34,28977.0,134.0341,134.1361,133.7189,133.8024,28977.0
2022-07-01 11:00:00,144.34,144.34,143.94,144.08,29047.0,133.8024,133.8024,133.4316,133.5613,29047.0
2022-07-01 11:05:00,144.08,144.37,144.08,144.36,29545.0,133.5613,133.8302,133.5613,133.8209,29545.0
2022-07-01 11:10:00,144.36,144.46,144.19,144.3,44969.0,133.8209,133.9136,133.6633,133.7653,44969.0
2022-07-01 11:15:00,144.31,144.73,144.27,144.49,31044.0,133.7745,134.1639,133.7375,133.9414,31044.0
2022-07-01 11:20:00,144.47,144.63,144.39,144.42,33055.0,133.9229,134.0712,133.8487,133.8765,33055.0
2022-07-01 11:25:00,144.42,144.45,144.23,144.24,27068.0,133.8765,133.9043,133.7004,133.7097,27068.0
2022-07-01 11:30:00,144.25,144.4,144.18,144.27,22620.0,133.7189,133.858,133.654,133.7375,22620.0
2022-07-01 11:35:00,144.27,144.56,144.27,144.4,36696.0,133.7375,134.0063,133.7375,133.858,36696.0
2022-07-01 11:40:00,144.41,144.63,144.37,144.56,32030.0,133.8672,134.0712,133.8302,134.0063,32030.0
2022-07-01 11:45:00,144.56,144.78,144.49,144.73,25654.0,134.0063,134.2102,133.9414,134.1639,25654.0
2022-07-01 11:50:00,144.72,144.72,144.31,144.37,59892.0,134.1546,134.1546,133.7745,133.8302,59892.0
2022-07-01 11:55:00,144.37,144.57,144.1,144.22,24564.0,133.8302,134.0156,133.5799,133.6911,24564.0
2022-07-01 12:00:00,144.2,144.26,144.0,144.19,33949.0,133.6726,133.7282,133.4872,133.6633,33949.0
2022-07-01 12:05:00,144.22,144.37,144.2,144.29,23375.0,133.6911,133.8302,133.6726,133.756,23375.0
2022-07-01 12:10:00,144.27,144.41,144.18,144.3,35690.0,133.7375,133.8672,133.654,133.7653,35690.0
2022-07-01 12:15:00,144.29,144.68,144.28,144.66,32535.0,133.756,134.1175,133.7467,134.099,32535.0
2022-07-01 12:20:00,144.64,144.66,144.44,144.59,27756.0,134.0805,134.099,133.8951,134.0341,27756.0
2022-07-01 12:25:00,144.6,144.61,144.26,144.44,17263.0,134.0434,134.0526,133.7282,133.8951,17263.0
2022-07-01 12:30:00,144.46,144.67,144.45,144.46,34998.0,133.9136,134.1083,133.9043,133.9136,34998.0
2022-07-01 12:35:00,144.48,144.61,144.43,144.57,40944.0,133.9321,134.0526,133.8858,134.0156,40944.0
2022-07-01 12:40:00,144.58,144.63,144.49,144.57,20589.0,134.0248,134.0712,133.9414,134.0156,20589.0
2022-07-01 12:45:00,144.56,144.69,144.51,144.69,20827.0,134.0063,134.1268,133.9599,134.1268,20827.0
2022-07-01 12:50:00,144.69,144.86,144.65,144.7,58061.0,134.1268,134.2844,134.0897,134.1361,58061.0
2022-07-01 12:55:00,144.71,144.75,144.47,144.5,17515.0,134.1453,134.1824,133.9229,133.9507,17515.0
2022-07-01 13:00:00,144.52,144.54,144.42,144.42,18392.0,133.9692,133.9878,133.8765,133.8765,18392.0
2022-07-01 13:05:00,144.42,144.65,144.38,144.65,21094.0,133.8765,134.0897,133.8394,134.0897,21094.0
2022-07-01 13:10:00,144.65,144.74,144.57,144.64,23093.0,134.0897,134.1732,134.0156,134.0805,23093.0
2022-07-01 13:15:00,144.63,144.77,144.47,144.63,26007.0,134.0712,134.201,133.9229,134.0712,26007.0
2022-07-01 13:20:00,144.61,144.68,144.51,144.66,15070.0,134.0526,134.1175,133.9599,134.099,15070.0
2022-07-01 13:25:00,144.66,144.92,144.65,144.92,21395.0,134.099,134.34,134.0897,134.34,21395.0
2022-07-01 13:30:00,144.9,145.08,144.87,144.92,44331.0,134.3215,134.4883,134.2937,134.34,44331.0
2022-07-01 13:35:00,144.91,145.33,144.84,145.19,49772.0,134.3307,134.7201,134.2659,134.5903,49772.0
2022-07-01 13:40:00,145.21,145.51,145.21,145.49,45088.0,134.6088,134.8869,134.6088,134.8684,45088.0
2022-07-01 13:45:00,145.47,145.53,145.34,145.51,27258.0,134.8499,134.9055,134.7294,134.8869,27258.0
2022-07-01 13:50:00,145.53,145.53,145.43,145.43,20264.0,134.9055,134.9055,134.8128,134.8128,20264.0
2022-07-01 13:55:00,145.44,145.55,145.44,145.52,20141.0,134.8221,134.924,134.8221,134.8962,20141.0
2022-07-01 14:00:00,145.52,145.68,145.49,145.57,32717.0,134.8962,135.0445,134.8684,134.9426,32717.0
2022-07-01 14:05:00,145.58,145.68,145.52,145.54,29207.0,134.9518,135.0445,134.8962,134.9148,29207.0
2022-07-01 14:10:00,145.51,145.54,145.31,145.5,24616.0,134.8869,134.9148,134.7015,134.8777,24616.0
2022-07-01 14:15:00,145.53,145.64,145.48,145.63,22385.0,134.9055,135.0075,134.8591,134.9982,22385.0
2022-07-01 14:20:00,145.62,145.94,145.6,145.93,23315.0,134.9889,135.2855,134.9704,135.2763,23315.0
2022-07-01 14:25:00,145.94,145.99,145.85,145.86,33253.0,135.2855,135.3319,135.2021,135.2114,33253.0
2022-07-01 14:30:00,145.88,146.01,145.88,145.96,42220.0,135.2299,135.3504,135.2299,135.3041,42220.0
2022-07-01 14:35:00,145.97,145.99,145.86,145.89,28316.0,135.3134,135.3319,135.2114,135.2392,28316.0
2022-07-01 14:40:00,145.89,145.89,145.76,145.76,17823.0,135.2392,135.2392,135.1187,135.1187,17823.0
2022-07-01 14:45:00,145.79,145.96,145.77,145.94,19718.0,135.1465,135.3041,135.128,135.2855,19718.0
2022-07-01 14:50:00,145.96,145.99,145.8,145.82,22031.0,135.3041,135.3319,135.1558,135.1743,22031.0
2022-07-01 14:55:00,145.83,145.99,145.78,145.96,22980.0,135.1836,135.3319,135.1372,135.3041,22980.0
2022-07-01 15:00:00,145.97,146.05,145.76,145.88,65230.0,135.3134,135.3875,135.1187,135.2299,65230.0
2022-07-01 15:05:00,145.88,146.13,145.88,146.13,30116.0,135.2299,135.4617,135.2299,135.4617,30116.0
2022-07-01 15:10:00,146.1,146.22,146.06,146.14,35321.0,135.4339,135.5451,135.3968,135.4709,35321.0
2022-07-01 15:15:00,146.16,146.24,146.12,146.19,37471.0,135.4895,135.5636,135.4524,135.5173,37471.0
2022-07-01 15:20:00,146.19,146.23,145.89,146.02,37882.0,135.5173,135.5544,135.2392,135.3597,37882.0
2022-07-01 15:25:00,146.02,146.11,145.76,145.85,46113.0,135.3597,135.4431,135.1187,135.2021,46113.0
2022-07-01 15:30:00,145.87,146.22,145.86,146.04,48909.0,135.2207,135.5451,135.2114,135.3782,48909.0
2022-07-01 15:35:00,146.05,146.16,146.04,146.1,49333.0,135.3875,135.4895,135.3782,135.4339,49333.0
2022-07-01 15:40:00,146.1,146.25,146.02,146.07,79233.0,135.4339,135.5729,135.3597,135.4061,79233.0
2022-07-01 15:45:00,146.05,146.13,145.88,146.04,98300.0,135.3875,135.4617,135.2299,135.3782,98300.0
2022-07-01 15:50:00,146.05,146.15,145.74,145.88,130502.0,135.3875,135.4802,135.1002,135.2299,130502.0
2022-07-01 15:55:00,145.88,146.15,145.8,146.11,314874.0,135.2299,135.4802,135.1558,135.4431,314874.0
2022-07-05 09:30:00,144.58,145.43,144.4,145.31,320229.0,134.0248,134.8128,133.858,134.7015,320229.0
2022-07-05 09:35:00,145.25,146.1,145.16,145.96,127703.0,134.6459,135.4339,134.5625,135.3041,127703.0
2022-07-05 09:40:00,145.95,145.96,144.24,144.32,58711.0,135.2948,135.3041,133.7097,133.7838,58711.0
2022-07-05 09:45:00,144.3,144.43,144.05,144.06,66706.0,133.7653,133.8858,133.5335,133.5428,66706.0
2022-07-05 09:50:00,144.09,144.28,143.7,144.03,61030.0,133.5706,133.7467,133.2091,133.515,61030.0
2022-07-05 09:55:00,144.04,144.2,143.88,144.01,68338.0,133.5243,133.6726,133.3759,133.4965,68338.0
2022-07-05 10:00:00,144.01,144.2,143.72,143.81,63683.0,133.4965,133.6726,133.2276,133.3111,63683.0
2022-07-05 10:05:00,143.79,143.88,143.59,143.61,57909.0,133.2925,133.3759,133.1071,133.1257,57909.0
2022-07-05 10:10:00,143.6,143.86,143.26,143.29,65431.0,133.1164,133.3574,132.8012,132.829,65431.0
2022-07-05 10:15:00,143.22,143.27,142.76,142.98,58482.0,132.7641,132.8105,132.3377,132.5416,58482.0
2022-07-05 10:20:00,143.01,143.46,142.96,143.3,45681.0,132.5695,132.9866,132.5231,132.8383,45681.0
2022-07-05 10:25:00,143.32,143.73,143.31,143.68,40490.0,132.8568,133.2369,132.8476,133.1905,40490.0
2022-07-05 10:30:00,143.7,143.92,143.43,143.45,63274.0,133.2091,133.413,132.9588,132.9773,63274.0
2022-07-05 10:35:00,143.46,143.77,143.37,143.49,49860.0,132.9866,133.274,132.9032,133.0144,49860.0
2022-07-05 10:40:00,143.47,143.49,142.92,142.92,41842.0,132.9959,133.0144,132.486,132.486,41842.0
2022-07-05 10:45:00,142.95,143.23,142.79,143.22,25631.0,132.5138,132.7734,132.3655,132.7641,25631.0
2022-07-05 10:50:00,143.25,143.26,143.02,143.19,19454.0,132.7919,132.8012,132.5787,132.7363,19454.0
2022-07-05 10:55:00,143.17,143.2,142.75,142.82,65045.0,132.7178,132.7456,132.3284,132.3933,65045.0
2022-07-05 11:00:00,142.79,142.82,142.54,142.72,49474.0,132.3655,132.3933,132.1338,132.3006,49474.0
2022-07-05 11:05:00,142.72,142.84,142.62,142.74,35949.0,132.3006,132.4119,132.2079,132.3192,35949.0
2022-07-05 11:10:00,142.76,143.03,142.75,142.93,29415.0,132.3377,132.588,132.3284,132.4953,29415.0
2022-07-05 11:15:00,142.93,143.44,142.9,143.44,50920.0,132.4953,132.9681,132.4675,132.9681,50920.0
2022-07-05 11:20:00,143.46,143.5,143.14,143.46,83339.0,132.9866,133.0237,132.69,132.9866,83339.0
2022-07-05 11:25:00,143.46,143.52,143.33,143.38,37604.0,132.9866,133.0422,132.8661,132.9124,37604.0
2022-07-05 11:30:00,143.36,143.56,143.33,143.46,26347.0,132.8939,133.0793,132.8661,132.9866,26347.0
2022-07-05 11:35:00,143.45,143.49,143.33,143.48,19563.0,132.9773,133.0144,132.8661,133.0051,19563.0
2022-07-05 11:40:00,143.48,143.78,143.48,143.74,32874.0,133.0051,133.2832,133.0051,133.2462,32874.0
2022-07-05 11:45:00,143.75,143.86,143.72,143.86,24711.0,133.2554,133.3574,133.2276,133.3574,24711.0
2022-07-05 11:50:00,143.82,143.84,143.6,143.74,26266.0,133.3203,133.3389,133.1164,133.2462,26266.0
2022-07-05 11:55:00,143.68,143.75,143.6,143.67,28484.0,133.1905,133.2554,133.1164,133.1813,28484.0
2022-07-05 12:00:00,143.68,143.73,143.51,143.56,18585.0,133.1905,133.2369,133.033,133.0793,18585.0
2022-07-05 12:05:00,143.55,143.69,143.5,143.63,16854.0,133.07,133.1998,133.0237,133.1442,16854.0
2022-07-05 12:10:00,143.61,143.85,143.59,143.74,24729.0,133.1257,133.3481,133.1071,133.2462,24729.0
2022-07-05 12:15:00,143.74,143.81,143.53,143.8,19724.0,133.2462,133.3111,133.0515,133.3018,19724.0
2022-07-05 12:20:00,143.77,144.07,143.62,144.03,23293.0,133.274,133.5521,133.1349,133.515,23293.0
2022-07-05 12:25:00,144.04,144.12,143.96,143.96,17408.0,133.5243,133.5984,133.4501,133.4501,17408.0
2022-07-05 12:30:00,143.99,144.03,143.76,143.77,15228.0,133.4779,133.515,133.2647,133.274,15228.0
2022-07-05 12:35:00,143.75,143.89,143.69,143.82,21497.0,133.2554,133.3852,133.1998,133.3203,21497.0
2022-07-05 12:40:00,143.78,143.79,143.58,143.7,19878.0,133.2832,133.2925,133.0978,133.2091,19878.0
2022-07-05 12:45:00,143.7,143.76,143.52,143.52,21870.0,133.2091,133.2647,133.0422,133.0422,21870.0
2022-07-05 12:50:00,143.53,143.63,143.44,143.6,33385.0,133.0515,133.1442,132.9681,133.1164,33385.0
2022-07-05 12:55:00,143.54,143.68,143.54,143.62,21988.0,133.0608,133.1905,133.0608,133.1349,21988.0
2022-07-05 13:00:00,143.62,143.95,143.6,143.91,21533.0,133.1349,133.4408,133.1164,133.4038,21533.0
2022-07-05 13:05:00,143.92,143.92,143.74,143.84,16990.0,133.413,133.413,133.2462,133.3389,16990.0
2022-07-05 13:10:00,143.78,143.98,143.78,143.92,15263.0,133.2832,133.4686,133.2832,133.413,15263.0
2022-07-05 13:15:00,143.92,144.08,143.88,144.06,26405.0,133.413,133.5613,133.3759,133.5428,26405.0
2022-07-05 13:20:00,144.03,144.11,143.88,143.92,22835.0,133.515,133.5892,133.3759,133.413,22835.0
2022-07-05 13:25:00,143.9,143.95,143.7,143.71,15800.0,133.3945,133.4408,133.2091,133.2184,15800.0
2022-07-05 13:30:00,143.72,143.84,143.52,143.83,36448.0,133.2276,133.3389,133.0422,133.3296,36448.0
2022-07-05 13:35:00,143.83,144.08,143.83,144.04,33971.0,133.3296,133.5613,133.3296,133.5243,33971.0
2022-07-05 13:40:00,144.07,144.09,143.97,143.97,16524.0,133.5521,133.5706,133.4594,133.4594,16524.0
2022-07-05 13:45:00,143.97,144.04,143.76,144.01,27059.0,133.4594,133.5243,133.2647,133.4965,27059.0
2022-07-05 13:50:00,143.99,144.07,143.91,143.92,21498.0,133.4779,133.5521,133.4038,133.413,21498.0
2022-07-05 13:55:00,143.94,144.01,143.85,143.95,23511.0,133.4316,133.4965,133.3481,133.4408,23511.0
2022-07-05 14:00:00,143.96,144.27,143.89,144.24,17487.0,133.4501,133.7375,133.3852,133.7097,17487.0
2022-07-05 14:05:00,144.23,144.23,144.07,144.13,15030.0,133.7004,133.7004,133.5521,133.6077,15030.0
2022-07-05 14:10:00,144.13,144.22,144.12,144.16,20677.0,133.6077,133.6911,133.5984,133.6355,20677.0
2022-07-05 14:15:00,144.15,144.26,144.04,144.26,30195.0,133.6262,133.7282,133.5243,133.7282,30195.0
2022-07-05 14:20:00,144.22,144.24,144.11,144.22,17034.0,133.6911,133.7097,133.5892,133.6911,17034.0
2022-07-05 14:25:00,144.23,144.35,144.15,144.3,21544.0,133.7004,133.8116,133.6262,133.7653,21544.0
2022-07-05 14:30:00,144.28,144.4,144.21,144.34,25251.0,133.7467,133.858,133.6818,133.8024,25251.0
2022-07-05 14:35:00,144.3,144.49,144.27,144.47,16570.0,133.7653,133.9414,133.7375,133.9229,16570.0
2022-07-05 14:40:00,144.47,144.53,144.43,144.47,19513.0,133.9229,133.9785,133.8858,133.9229,19513.0
2022-07-05 14:45:00,144.5,144.51,144.36,144.42,19344.0,133.9507,133.9599,133.8209,133.8765,19344.0
2022-07-05 14:50:00,144.41,144.53,144.39,144.49,20280.0,133.8672,133.9785,133.8487,133.9414,20280.0
2022-07-05 14:55:00,144.49,144.57,144.43,144.44,15152.0,133.9414,134.0156,133.8858,133.8951,15152.0
2022-07-05 15:00:00,144.44,144.51,144.31,144.35,27488.0,133.8951,133.9599,133.7745,133.8116,27488.0
2022-07-05 15:05:00,144.37,144.67,144.37,144.66,24139.0,133.8302,134.1083,133.8302,134.099,24139.0
2022-07-05 15:10:00,144.67,144.71,144.61,144.69,34939.0,134.1083,134.1453,134.0526,134.1268,34939.0
2022-07-05 15:15:00,144.7,144.77,144.44,144.49,27753.0,134.1361,134.201,133.8951,133.9414,27753.0
2022-07-05 15:20:00,144.5,144.8,144.49,144.75,38593.0,133.9507,134.2288,133.9414,134.1824,38593.0
2022-07-05 15:25:00,144.78,144.93,144.75,144.85,30464.0,134.2102,134.3493,134.1824,134.2751,30464.0
2022-07-05 15:30:00,144.85,144.94,144.72,144.92,35956.0,134.2751,134.3586,134.1546,134.34,35956.0
2022-07-05 15:35:00,144.93,144.93,144.65,144.67,35980.0,134.3493,134.3493,134.0897,134.1083,35980.0
2022-07-05 15:40:00,144.67,144.71,144.56,144.69,39601.0,134.1083,134.1453,134.0063,134.1268,39601.0
2022-07-05 15:45:00,144.69,144.87,144.67,144.86,54857.0,134.1268,134.2937,134.1083,134.2844,54857.0
2022-07-05 15:50:00,144.83,144.9,144.59,144.83,86242.0,134.2566,134.3215,134.0341,134.2566,86242.0
2022-07-05 15:55:00,144.82,144.83,144.42,144.71,304323.0,134.2473,134.2566,133.8765,134.1453,304323.0
2022-07-06 09:30:00,145.51,145.84,144.97,145.71,169445.0,134.8869,135.1929,134.3864,135.0723,169445.0
2022-07-06 09:35:00,145.78,146.1,145.48,145.79,73110.0,135.1372,135.4339,134.8591,135.1465,73110.0
2022-07-06 09:40:00,145.85,146.17,145.74,146.15,72811.0,135.2021,135.4988,135.1002,135.4802,72811.0
2022-07-06 09:45:00,146.15,146.83,145.91,146.75,110860.0,135.4802,136.1106,135.2577,136.0364,110860.0
2022-07-06 09:50:00,146.7,146.92,146.63,146.78,77484.0,135.9901,136.194,135.9252,136.0642,77484.0
2022-07-06 09:55:00,146.77,146.94,146.46,146.65,48268.0,136.055,136.2125,135.7676,135.9437,48268.0
2022-07-06 10:00:00,146.6,146.94,146.55,146.83,37056.0,135.8974,136.2125,135.851,136.1106,37056.0
2022-07-06 10:05:00,146.85,147.32,146.81,147.11,88257.0,136.1291,136.5648,136.092,136.3701,88257.0
2022-07-06 10:10:00,147.14,147.18,146.53,146.63,24218.0,136.3979,136.435,135.8325,135.9252,24218.0
2022-07-06 10:15:00,146.58,147.16,146.58,147.16,34570.0,135.8788,136.4165,135.8788,136.4165,34570.0
2022-07-06 10:20:00,147.17,147.49,147.14,147.4,51867.0,136.4258,136.7224,136.3979,136.639,51867.0
2022-07-06 10:25:00,147.38,147.48,147.14,147.32,39993.0,136.6204,136.7131,136.3979,136.5648,39993.0
2022-07-06 10:30:00,147.35,147.49,147.14,147.25,32464.0,136.5926,136.7224,136.3979,136.4999,32464.0
2022-07-06 10:35:00,147.28,147.29,146.91,147.0,35891.0,136.5277,136.537,136.1847,136.2682,35891.0
2022-07-06 10:40:00,147.01,147.1,146.87,146.97,46556.0,136.2774,136.3609,136.1477,136.2404,46556.0
2022-07-06 10:45:00,146.99,147.06,146.67,146.68,60624.0,136.2589,136.3238,135.9623,135.9715,60624.0
2022-07-06 10:50:00,146.68,146.78,146.46,146.56,33709.0,135.9715,136.0642,135.7676,135.8603,33709.0
2022-07-06 10:55:00,146.56,146.78,146.5,146.54,21133.0,135.8603,136.0642,135.8047,135.8417,21133.0
2022-07-06 11:00:00,146.5,146.53,146.13,146.37,27935.0,135.8047,135.8325,135.4617,135.6842,27935.0
2022-07-06 11:05:00,146.37,146.37,146.23,146.25,23888.0,135.6842,135.6842,135.5544,135.5729,23888.0
2022-07-06 11:10:00,146.23,146.49,146.18,146.42,24924.0,135.5544,135.7954,135.508,135.7305,24924.0
2022-07-06 11:15:00,146.42,146.55,146.41,146.46,20177.0,135.7305,135.851,135.7212,135.7676,20177.0
2022-07-06 11:20:00,146.45,146.55,146.39,146.47,19820.0,135.7583,135.851,135.7027,135.7769,19820.0
2022-07-06 11:25:00,146.45,146.46,146.2,146.21,32748.0,135.7583,135.7676,135.5266,135.5358,32748.0
2022-07-06 11:30:00,146.19,146.24,145.94,146.15,43555.0,135.5173,135.5636,135.2855,135.4802,43555.0
2022-07-06 11:35:00,146.16,146.27,146.08,146.1,30441.0,135.4895,135.5915,135.4153,135.4339,30441.0
2022-07-06 11:40:00,146.11,146.12,145.74,145.84,42483.0,135.4431,135.4524,135.1002,135.1929,42483.0
2022-07-06 11:45:00,145.83,146.17,145.78,146.16,28118.0,135.1836,135.4988,135.1372,135.4895,28118.0
2022-07-06 11:50:00,146.15,146.25,146.1,146.17,27684.0,135.4802,135.5729,135.4339,135.4988,27684.0
2022-07-06 11:55:00,146.19,146.29,146.15,146.25,23024.0,135.5173,135.61,135.4802,135.5729,23024.0
2022-07-06 12:00:00,146.23,146.26,146.01,146.04,31738.0,135.5544,135.5822,135.3504,135.3782,31738.0
2022-07-06 12:05:00,146.04,146.07,145.84,145.92,49746.0,135.3782,135.4061,135.1929,135.267,49746.0
2022-07-06 12:10:00,145.89,146.08,145.86,146.07,34041.0,135.2392,135.4153,135.2114,135.4061,34041.0
2022-07-06 12:15:00,146.08,146.08,145.92,145.96,31276.0,135.4153,135.4153,135.267,135.3041,31276.0
2022-07-06 12:20:00,145.99,146.06,145.8,145.82,21240.0,135.3319,135.3968,135.1558,135.1743,21240.0
2022-07-06 12:25:00,145.8,145.83,145.65,145.72,20545.0,135.1558,135.1836,135.0167,135.0816,20545.0
2022-07-06 12:30:00,145.72,145.83,145.68,145.83,33070.0,135.0816,135.1836,135.0445,135.1836,33070.0
2022-07-06 12:35:00,145.85,145.87,145.61,145.61,14447.0,135.2021,135.2207,134.9796,134.9796,14447.0
2022-07-06 12:40:00,145.61,145.77,145.59,145.76,20483.0,134.9796,135.128,134.9611,135.1187,20483.0
2022-07-06 12:45:00,145.76,145.81,145.72,145.77,16389.0,135.1187,135.165,135.0816,135.128,16389.0
2022-07-06 12:50:00,145.76,145.8,145.71,145.77,20992.0,135.1187,135.1558,135.0723,135.128,20992.0
2022-07-06 12:55:00,145.77,145.8,145.63,145.8,23355.0,135.128,135.1558,134.9982,135.1558,23355.0
2022-07-06 13:00:00,145.81,146.02,145.8,145.99,18871.0,135.165,135.3597,135.1558,135.3319,18871.0
2022-07-06 13:05:00,146.01,146.1,145.97,146.03,13339.0,135.3504,135.4339,135.3134,135.369,13339.0
2022-07-06 13:10:00,146.02,146.04,145.89,145.96,18954.0,135.3597,135.3782,135.2392,135.3041,18954.0
2022-07-06 13:15:00,145.97,145.98,145.82,145.91,20997.0,135.3134,135.3226,135.1743,135.2577,20997.0
2022-07-06 13:20:00,145.91,145.92,145.78,145.8,24768.0,135.2577,135.267,135.1372,135.1558,24768.0
2022-07-06 13:25:00,145.81,145.84,145.72,145.72,19255.0,135.165,135.1929,135.0816,135.0816,19255.0
2022-07-06 13:30:00,145.73,145.83,145.67,145.73,20390.0,135.0909,135.1836,135.0353,135.0909,20390.0
2022-07-06 13:35:00,145.73,145.87,145.72,145.85,19322.0,135.0909,135.2207,135.0816,135.2021,19322.0
2022-07-06 13:40:00,145.85,145.95,145.82,145.83,18613.0,135.2021,135.2948,135.1743,135.1836,18613.0
2022-07-06 13:45:00,145.83,145.91,145.8,145.85,12567.0,135.1836,135.2577,135.1558,135.2021,12567.0
2022-07-06 13:50:00,145.84,145.97,145.78,145.81,24950.0,135.1929,135.3134,135.1372,135.165,24950.0
2022-07-06 13:55:00,145.79,145.83,145.67,145.74,19666.0,135.1465,135.1836,135.0353,135.1002,19666.0
2022-07-06 14:00:00,145.71,145.93,145.42,145.55,33755.0,135.0723,135.2763,134.8035,134.924,33755.0
2022-07-06 14:05:00,145.57,145.86,145.56,145.6,28024.0,134.9426,135.2114,134.9333,134.9704,28024.0
2022-07-06 14:10:00,145.57,145.76,145.34,145.73,29342.0,134.9426,135.1187,134.7294,135.0909,29342.0
2022-07-06 14:15:00,145.75,145.76,145.42,145.46,14887.0,135.1094,135.1187,134.8035,134.8406,14887.0
2022-07-06 14:20:00,145.44,145.67,145.44,145.62,25416.0,134.8221,135.0353,134.8221,134.9889,25416.0
2022-07-06 14:25:00,145.59,146.23,145.5,146.19,42074.0,134.9611,135.5544,134.8777,135.5173,42074.0
2022-07-06 14:30:00,146.21,146.51,146.06,146.29,57016.0,135.5358,135.8139,135.3968,135.61,57016.0
2022-07-06 14:35:00,146.33,146.67,146.28,146.54,42092.0,135.6471,135.9623,135.6007,135.8417,42092.0
2022-07-06 14:40:00,146.57,146.88,146.56,146.67,44947.0,135.8696,136.1569,135.8603,135.9623,44947.0
2022-07-06 14:45:00,146.68,146.69,146.39,146.44,30279.0,135.9715,135.9808,135.7027,135.749,30279.0
2022-07-06 14:50:00,146.4,146.55,146.28,146.49,26269.0,135.712,135.851,135.6007,135.7954,26269.0
2022-07-06 14:55:00,146.48,146.59,146.37,146.54,22584.0,135.7861,135.8881,135.6842,135.8417,22584.0
2022-07-06 15:00:00,146.59,146.59,146.28,146.52,20882.0,135.8881,135.8881,135.6007,135.8232,20882.0
2022-07-06 15:05:00,146.56,146.71,146.45,146.7,27301.0,135.8603,135.9993,135.7583,135.9901,27301.0
2022-07-06 15:10:00,146.71,146.9,146.67,146.89,52705.0,135.9993,136.1755,135.9623,136.1662,52705.0
2022-07-06 15:15:00,146.87,146.94,146.79,146.84,27186.0,136.1477,136.2125,136.0735,136.1198,27186.0
2022-07-06 15:20:00,146.82,146.95,146.79,146.92,30292.0,136.1013,136.2218,136.0735,136.194,30292.0
2022-07-06 15:25:00,146.92,146.98,146.81,146.85,37743.0,136.194,136.2496,136.092,136.1291,37743.0
2022-07-06 15:30:00,146.84,146.84,146.61,146.65,53373.0,136.1198,136.1198,135.9066,135.9437,53373.0
2022-07-06 15:35:00,146.65,146.87,146.65,146.71,34926.0,135.9437,136.1477,135.9437,135.9993,34926.0
2022-07-06 15:40:00,146.7,146.7,146.5,146.62,43415.0,135.9901,135.9901,135.8047,135.9159,43415.0
2022-07-06 15:45:00,146.6,146.62,146.32,146.45,46934.0,135.8974,135.9159,135.6378,135.7583,46934.0
2022-07-06 15:50:00,146.46,146.49,145.84,145.92,93154.0,135.7676,135.7954,135.1929,135.267,93154.0
2022-07-06 15:55:00,145.92,146.13,145.72,146.06,247197.0,135.267,135.4617,135.0816,135.3968,247197.0
2022-07-07 09:30:00,145.29,146.18,145.01,146.07,206214.0,134.683,135.508,134.4234,135.4061,206214.0
2022-07-07 09:35:00,146.04,146.05,145.1,145.71,84324.0,135.3782,135.3875,134.5069,135.0723,84324.0
2022-07-07 09:40:00,145.71,145.87,145.4,145.43,119490.0,135.0723,135.2207,134.785,134.8128,119490.0
2022-07-07 09:45:00,145.42,145.52,145.02,145.47,81732.0,134.8035,134.8962,134.4327,134.8499,81732.0
2022-07-07 09:50:00,145.49,145.66,144.79,144.79,60915.0,134.8684,135.026,134.2195,134.2195,60915.0
2022-07-07 09:55:00,144.78,145.57,144.76,145.56,53901.0,134.2102,134.9426,134.1917,134.9333,53901.0
2022-07-07 10:00:00,145.57,145.57,145.1,145.32,53925.0,134.9426,134.9426,134.5069,134.7108,53925.0
2022-07-07 10:05:00,145.34,145.48,144.62,144.64,41334.0,134.7294,134.8591,134.0619,134.0805,41334.0
2022-07-07 10:10:00,144.66,145.29,144.61,145.23,52500.0,134.099,134.683,134.0526,134.6274,52500.0
2022-07-07 10:15:00,145.22,145.22,144.8,144.8,34602.0,134.6181,134.6181,134.2288,134.2288,34602.0
2022-07-07 10:20:00,144.78,145.15,144.77,145.05,41866.0,134.2102,134.5532,134.201,134.4605,41866.0
2022-07-07 10:25:00,145.09,145.26,145.07,145.17,29909.0,134.4976,134.6552,134.4791,134.5718,29909.0
2022-07-07 10:30:00,145.18,145.33,145.04,145.25,48141.0,134.581,134.7201,134.4513,134.6459,48141.0
2022-07-07 10:35:00,145.25,145.38,145.18,145.31,30063.0,134.6459,134.7664,134.581,134.7015,30063.0
2022-07-07 10:40:00,145.31,145.4,145.1,145.18,38580.0,134.7015,134.785,134.5069,134.581,38580.0
2022-07-07 10:45:00,145.18,145.34,145.09,145.34,36519.0,134.581,134.7294,134.4976,134.7294,36519.0
2022-07-07 10:50:00,145.34,145.53,145.29,145.46,38269.0,134.7294,134.9055,134.683,134.8406,38269.0
2022-07-07 10:55:00,145.49,145.54,145.39,145.5,29496.0,134.8684,134.9148,134.7757,134.8777,29496.0
2022-07-07 11:00:00,145.48,145.68,145.44,145.47,50129.0,134.8591,135.0445,134.8221,134.8499,50129.0
2022-07-07 11:05:00,145.45,145.54,145.18,145.19,44860.0,134.8313,134.9148,134.581,134.5903,44860.0
2022-07-07 11:10:00,145.19,145.32,145.09,145.13,30652.0,134.5903,134.7108,134.4976,134.5347,30652.0
2022-07-07 11:15:00,145.13,145.29,145.09,145.1,66549.0,134.5347,134.683,134.4976,134.5069,66549.0
2022-07-07 11:20:00,145.06,145.16,144.93,145.07,36517.0,134.4698,134.5625,134.3493,134.4791,36517.0
2022-07-07 11:25:00,145.09,145.23,145.01,145.06,34351.0,134.4976,134.6274,134.4234,134.4698,34351.0
2022-07-07 11:30:00,145.05,145.43,145.05,145.37,32847.0,134.4605,134.8128,134.4605,134.7572,32847.0
2022-07-07 11:35:00,145.34,145.38,145.16,145.16,43629.0,134.7294,134.7664,134.5625,134.5625,43629.0
2022-07-07 11:40:00,145.14,145.42,145.11,145.33,23027.0,134.544,134.8035,134.5161,134.7201,23027.0
2022-07-07 11:45:00,145.34,145.38,145.23,145.37,22414.0,134.7294,134.7664,134.6274,134.7572,22414.0
2022-07-07 11:50:00,145.39,145.39,145.11,145.17,25199.0,134.7757,134.7757,134.5161,134.5718,25199.0
2022-07-07 11:55:00,145.14,145.22,145.08,145.14,18660.0,134.544,134.6181,134.4883,134.544,18660.0
2022-07-07 12:00:00,145.15,145.22,145.07,145.11,41388.0,134.5532,134.6181,134.4791,134.5161,41388.0
2022-07-07 12:05:00,145.12,145.17,144.9,144.91,18185.0,134.5254,134.5718,134.3215,134.3307,18185.0
2022-07-07 12:10:00,144.9,144.9,144.7,144.86,41092.0,134.3215,134.3215,134.1361,134.2844,41092.0
2022-07-07 12:15:00,144.86,145.25,144.85,145.23,33706.0,134.2844,134.6459,134.2751,134.6274,33706.0
2022-07-07 12:20:00,145.23,145.3,145.2,145.21,32035.0,134.6274,134.6923,134.5996,134.6088,32035.0
2022-07-07 12:25:00,145.21,145.31,145.2,145.22,19099.0,134.6088,134.7015,134.5996,134.6181,19099.0
2022-07-07 12:30:00,145.22,145.29,145.13,145.18,27779.0,134.6181,134.683,134.5347,134.581,27779.0
2022-07-07 12:35:00,145.17,145.23,145.12,145.2,28644.0,134.5718,134.6274,134.5254,134.5996,28644.0
2022-07-07 12:40:00,145.23,145.4,145.2,145.29,18733.0,134.6274,134.785,134.5996,134.683,18733.0
2022-07-07 12:45:00,145.29,145.47,145.27,145.38,34012.0,134.683,134.8499,134.6645,134.7664,34012.0
2022-07-07 12:50:00,145.37,145.37,145.04,145.06,23149.0,134.7572,134.7572,134.4513,134.4698,23149.0
2022-07-07 12:55:00,145.04,145.15,145.02,145.12,27372.0,134.4513,134.5532,134.4327,134.5254,27372.0
2022-07-07 13:00:00,145.12,145.2,144.88,144.88,25968.0,134.5254,134.5996,134.3029,134.3029,25968.0
2022-07-07 13:05:00,144.87,144.91,144.73,144.81,24638.0,134.2937,134.3307,134.1639,134.238,24638.0
2022-07-07 13:10:00,144.81,144.81,144.6,144.72,27535.0,134.238,134.238,134.0434,134.1546,27535.0
2022-07-07 13:15:00,144.74,144.99,144.73,144.96,27335.0,134.1732,134.4049,134.1639,134.3771,27335.0
2022-07-07 13:20:00,144.95,144.99,144.85,144.86,26084.0,134.3678,134.4049,134.2751,134.2844,26084.0
2022-07-07 13:25:00,144.87,144.92,144.78,144.92,18512.0,134.2937,134.34,134.2102,134.34,18512.0
2022-07-07 13:30:00,144.92,145.03,144.9,144.96,35067.0,134.34,134.442,134.3215,134.3771,35067.0
2022-07-07 13:35:00,144.96,145.13,144.94,145.05,31886.0,134.3771,134.5347,134.3586,134.4605,31886.0
2022-07-07 13:40:00,145.05,145.12,144.98,145.06,37178.0,134.4605,134.5254,134.3956,134.4698,37178.0
2022-07-07 13:45:00,145.06,145.24,145.05,145.18,18135.0,134.4698,134.6367,134.4605,134.581,18135.0
2022-07-07 13:50:00,145.18,145.24,145.13,145.19,23912.0,134.581,134.6367,134.5347,134.5903,23912.0
2022-07-07 13:55:00,145.22,145.28,145.08,145.12,23636.0,134.6181,134.6737,134.4883,134.5254,23636.0
2022-07-07 14:00:00,145.13,145.29,145.12,145.18,21026.0,134.5347,134.683,134.5254,134.581,21026.0
2022-07-07 14:05:00,145.21,145.22,145.13,145.15,20543.0,134.6088,134.6181,134.5347,134.5532,20543.0
2022-07-07 14:10:00,145.15,145.19,145.05,145.05,25471.0,134.5532,134.5903,134.4605,134.4605,25471.0
2022-07-07 14:15:00,145.03,145.12,145.02,145.09,28583.0,134.442,134.5254,134.4327,134.4976,28583.0
2022-07-07 14:20:00,145.08,145.24,145.06,145.21,21411.0,134.4883,134.6367,134.4698,134.6088,21411.0
2022-07-07 14:25:00,145.21,145.23,145.11,145.15,28472.0,134.6088,134.6274,134.5161,134.5532,28472.0
2022-07-07 14:30:00,145.19,145.29,145.1,145.25,27631.0,134.5903,134.683,134.5069,134.6459,27631.0
2022-07-07 14:35:00,145.25,145.39,145.15,145.37,32595.0,134.6459,134.7757,134.5532,134.7572,32595.0
2022-07-07 14:40:00,145.37,145.38,145.29,145.32,24705.0,134.7572,134.7664,134.683,134.7108,24705.0
2022-07-07 14:45:00,145.3,145.46,145.26,145.45,24167.0,134.6923,134.8406,134.6552,134.8313,24167.0
2022-07-07 14:50:00,145.44,145.54,145.41,145.51,33311.0,134.8221,134.9148,134.7942,134.8869,33311.0
2022-07-07 14:55:00,145.51,145.62,145.43,145.61,29061.0,134.8869,134.9889,134.8128,134.9796,29061.0
2022-07-07 15:00:00,145.62,145.67,145.59,145.66,32198.0,134.9889,135.0353,134.9611,135.026,32198.0
2022-07-07 15:05:00,145.66,145.84,145.65,145.84,42146.0,135.026,135.1929,135.0167,135.1929,42146.0
2022-07-07 15:10:00,145.82,145.96,145.78,145.94,41283.0,135.1743,135.3041,135.1372,135.2855,41283.0
2022-07-07 15:15:00,145.95,146.07,145.91,146.01,50134.0,135.2948,135.4061,135.2577,135.3504,50134.0
2022-07-07 15:20:00,146.02,146.13,145.99,146.02,37155.0,135.3597,135.4617,135.3319,135.3597,37155.0
2022-07-07 15:25:00,146.01,146.02,145.89,145.92,40479.0,135.3504,135.3597,135.2392,135.267,40479.0
2022-07-07 15:30:00,145.92,146.12,145.91,146.1,49471.0,135.267,135.4524,135.2577,135.4339,49471.0
2022-07-07 15:35:00,146.09,146.19,145.89,145.93,47988.0,135.4246,135.5173,135.2392,135.2763,47988.0
2022-07-07 15:40:00,145.92,145.99,145.82,145.92,70654.0,135.267,135.3319,135.1743,135.267,70654.0
2022-07-07 15:45:00,145.93,146.01,145.85,145.98,116637.0,135.2763,135.3504,135.2021,135.3226,116637.0
2022-07-07 15:50:00,146.0,146.12,145.86,145.97,120257.0,135.3412,135.4524,135.2114,135.3134,120257.0
2022-07-07 15:55:00,145.97,146.15,145.95,145.98,359565.0,135.3134,135.4802,135.2948,135.3226,359565.0
2022-07-08 09:30:00,145.99,146.43,145.79,145.79,125101.0,135.3319,135.7398,135.1465,135.1465,125101.0
2022-07-08 09:35:00,145.83,146.25,145.82,146.0,21455.0,135.1836,135.5729,135.1743,135.3412,21455.0
2022-07-08 09:40:00,146.07,146.12,145.77,145.8,48452.0,135.4061,135.4524,135.128,135.1558,48452.0
2022-07-08 09:45:00,145.78,146.15,145.73,146.12,28636.0,135.1372,135.4802,135.0909,135.4524,28636.0
2022-07-08 09:50:00,146.14,146.34,146.13,146.13,30566.0,135.4709,135.6563,135.4617,135.4617,30566.0
2022-07-08 09:55:00,146.16,146.55,146.06,146.46,71812.0,135.4895,135.851,135.3968,135.7676,71812.0
2022-07-08 10:00:00,146.44,146.44,146.21,146.23,53037.0,135.749,135.749,135.5358,135.5544,53037.0
2022-07-08 10:05:00,146.24,146.34,146.07,146.24,72258.0,135.5636,135.6563,135.4061,135.5636,72258.0
2022-07-08 10:10:00,146.22,146.32,146.16,146.24,26320.0,135.5451,135.6378,135.4895,135.5636,26320.0
2022-07-08 10:15:00,146.25,146.37,146.1,146.23,23708.0,135.5729,135.6842,135.4339,135.5544,23708.0
2022-07-08 10:20:00,146.22,146.49,146.19,146.46,23330.0,135.5451,135.7954,135.5173,135.7676,23330.0
2022-07-08 10:25:00,146.48,146.78,146.43,146.78,29836.0,135.7861,136.0642,135.7398,136.0642,29836.0
2022-07-08 10:30:00,146.81,146.81,146.63,146.63,31247.0,136.092,136.092,135.9252,135.9252,31247.0
2022-07-08 10:35:00,146.64,146.66,146.46,146.46,17679.0,135.9344,135.953,135.7676,135.7676,17679.0
2022-07-08 10:40:00,146.47,146.48,146.23,146.23,17426.0,135.7769,135.7861,135.5544,135.5544,17426.0
2022-07-08 10:45:00,146.22,146.39,146.18,146.39,19358.0,135.5451,135.7027,135.508,135.7027,19358.0
2022-07-08 10:50:00,146.39,146.44,146.09,146.18,41506.0,135.7027,135.749,135.4246,135.508,41506.0
2022-07-08 10:55:00,146.19,146.4,146.18,146.38,28195.0,135.5173,135.712,135.508,135.6934,28195.0
2022-07-08 11:00:00,146.38,146.4,146.0,146.03,31632.0,135.6934,135.712,135.3412,135.369,31632.0
2022-07-08 11:05:00,146.01,146.28,145.94,146.25,27565.0,135.3504,135.6007,135.2855,135.5729,27565.0
2022-07-08 11:10:00,146.25,146.26,146.07,146.15,16342.0,135.5729,135.5822,135.4061,135.4802,16342.0
2022-07-08 11:15:00,146.14,146.15,145.96,145.97,19479.0,135.4709,135.4802,135.3041,135.3134,19479.0
2022-07-08 11:20:00,145.98,146.01,145.6,145.62,17428.0,135.3226,135.3504,134.9704,134.9889,17428.0
2022-07-08 11:25:00,145.63,146.06,145.63,145.85,32408.0,134.9982,135.3968,134.9982,135.2021,32408.0
2022-07-08 11:30:00,145.84,145.98,145.79,145.94,19215.0,135.1929,135.3226,135.1465,135.2855,19215.0
2022-07-08 11:35:00,145.95,145.98,145.61,145.64,18415.0,135.2948,135.3226,134.9796,135.0075,18415.0
2022-07-08 11:40:00,145.63,145.72,145.51,145.62,28041.0,134.9982,135.0816,134.8869,134.9889,28041.0
2022-07-08 11:45:00,145.65,145.76,145.56,145.75,16684.0,135.0167,135.1187,134.9333,135.1094,16684.0
2022-07-08 11:50:00,145.78,145.87,145.69,145.74,23720.0,135.1372,135.2207,135.0538,135.1002,23720.0
2022-07-08 11:55:00,145.72,145.74,145.65,145.66,18523.0,135.0816,135.1002,135.0167,135.026,18523.0
2022-07-08 12:00:00,145.67,145.72,145.61,145.64,22231.0,135.0353,135.0816,134.9796,135.0075,22231.0
2022-07-08 12:05:00,145.63,145.64,145.37,145.39,15038.0,134.9982,135.0075,134.7572,134.7757,15038.0
2022-07-08 12:10:00,145.38,145.42,145.25,145.3,20527.0,134.7664,134.8035,134.6459,134.6923,20527.0
2022-07-08 12:15:00,145.29,145.5,145.24,145.47,15011.0,134.683,134.8777,134.6367,134.8499,15011.0
2022-07-08 12:20:00,145.45,145.51,145.29,145.34,27720.0,134.8313,134.8869,134.683,134.7294,27720.0
2022-07-08 12:25:00,145.37,145.54,145.35,145.54,22316.0,134.7572,134.9148,134.7386,134.9148,22316.0
2022-07-08 12:30:00,145.52,145.56,145.41,145.41,22596.0,134.8962,134.9333,134.7942,134.7942,22596.0
2022-07-08 12:35:00,145.41,145.42,145.26,145.33,11488.0,134.7942,134.8035,134.6552,134.7201,11488.0
2022-07-08 12:40:00,145.33,145.34,145.26,145.33,6860.0,134.7201,134.7294,134.6552,134.7201,6860.0
2022-07-08 12:45:00,145.32,145.42,145.25,145.41,10005.0,134.7108,134.8035,134.6459,134.7942,10005.0
2022-07-08 12:50:00,145.41,145.41,145.08,145.09,18513.0,134.7942,134.7942,134.4883,134.4976,18513.0
2022-07-08 12:55:00,145.09,145.15,144.91,144.92,19505.0,134.4976,134.5532,134.3307,134.34,19505.0
2022-07-08 13:00:00,144.93,144.99,144.83,144.89,36263.0,134.3493,134.4049,134.2566,134.3122,36263.0
2022-07-08 13:05:00,144.93,144.93,144.76,144.8,24101.0,134.3493,134.3493,134.1917,134.2288,24101.0
2022-07-08 13:10:00,144.8,144.9,144.8,144.83,30466.0,134.2288,134.3215,134.2288,134.2566,30466.0
2022-07-08 13:15:00,144.83,144.88,144.66,144.74,32208.0,134.2566,134.3029,134.099,134.1732,32208.0
2022-07-08 13:20:00,144.76,144.77,144.57,144.62,26939.0,134.1917,134.201,134.0156,134.0619,26939.0
2022-07-08 13:25:00,144.6,144.77,144.57,144.76,25212.0,134.0434,134.201,134.0156,134.1917,25212.0
2022-07-08 13:30:00,144.76,144.9,144.71,144.81,24570.0,134.1917,134.3215,134.1453,134.238,24570.0
2022-07-08 13:35:00,144.81,145.0,144.79,144.95,22828.0,134.238,134.4142,134.2195,134.3678,22828.0
2022-07-08 13:40:00,144.96,145.03,144.95,145.0,10717.0,134.3771,134.442,134.3678,134.4142,10717.0
2022-07-08 13:45:00,144.98,145.05,144.95,145.0,18914.0,134.3956,134.4605,134.3678,134.4142,18914.0
2022-07-08 13:50:00,145.03,145.1,145.01,145.1,10695.0,134.442,134.5069,134.4234,134.5069,10695.0
2022-07-08 13:55:00,145.1,145.13,144.95,145.0,18001.0,134.5069,134.5347,134.3678,134.4142,18001.0
2022-07-08 14:00:00,145.0,145.05,144.93,145.05,11941.0,134.4142,134.4605,134.3493,134.4605,11941.0
2022-07-08 14:05:00,145.06,145.22,145.05,145.19,9247.0,134.4698,134.6181,134.4605,134.5903,9247.0
2022-07-08 14:10:00,145.19,145.21,145.11,145.2,8059.0,134.5903,134.6088,134.5161,134.5996,8059.0
2022-07-08 14:15:00,145.18,145.3,145.16,145.29,15633.0,134.581,134.6923,134.5625,134.683,15633.0
2022-07-08 14:20:00,145.28,145.35,145.28,145.33,13223.0,134.6737,134.7386,134.6737,134.7201,13223.0
2022-07-08 14:25:00,145.35,145.38,145.32,145.35,18961.0,134.7386,134.7664,134.7108,134.7386,18961.0
2022-07-08 14:30:00,145.34,145.47,145.3,145.47,16173.0,134.7294,134.8499,134.6923,134.8499,16173.0
2022-07-08 14:35:00,145.47,145.54,145.45,145.5,13265.0,134.8499,134.9148,134.8313,134.8777,13265.0
2022-07-08 14:40:00,145.49,145.53,145.45,145.49,18562.0,134.8684,134.9055,134.8313,134.8684,18562.0
2022-07-08 14:45:00,145.5,145.52,145.46,145.47,16565.0,134.8777,134.8962,134.8406,134.8499,16565.0
2022-07-08 14:50:00,145.49,145.54,145.35,145.36,13931.0,134.8684,134.9148,134.7386,134.7479,13931.0
2022-07-08 14:55:00,145.36,145.52,145.35,145.47,14234.0,134.7479,134.8962,134.7386,134.8499,14234.0
2022-07-08 15:00:00,145.47,145.67,145.45,145.63,24889.0,134.8499,135.0353,134.8313,134.9982,24889.0
2022-07-08 15:05:00,145.61,145.64,145.5,145.55,25320.0,134.9796,135.0075,134.8777,134.924,25320.0
2022-07-08 15:10:00,145.52,145.72,145.52,145.64,13765.0,134.8962,135.0816,134.8962,135.0075,13765.0
2022-07-08 15:15:00,145.65,145.65,145.51,145.53,15973.0,135.0167,135.0167,134.8869,134.9055,15973.0
2022-07-08 15:20:00,145.53,145.59,145.52,145.55,14657.0,134.9055,134.9611,134.8962,134.924,14657.0
2022-07-08 15:25:00,145.55,145.56,145.45,145.48,16372.0,134.924,134.9333,134.8313,134.8591,16372.0
2022-07-08 15:30:00,145.49,145.52,145.24,145.3,28928.0,134.8684,134.8962,134.6367,134.6923,28928.0
2022-07-08 15:35:00,145.31,145.41,145.26,145.35,17350.0,134.7015,134.7942,134.6552,134.7386,17350.0
2022-07-08 15:40:00,145.37,145.41,145.29,145.38,43033.0,134.7572,134.7942,134.683,134.7664,43033.0
2022-07-08 15:45:00,145.37,145.37,145.03,145.07,101946.0,134.7572,134.7572,134.442,134.4791,101946.0
2022-07-08 15:50:00,145.05,145.1,144.87,145.07,139569.0,134.4605,134.5069,134.2937,134.4791,139569.0
2022-07-08 15:55:00,145.07,145.09,144.76,144.93,325471.0,134.4791,134.4976,134.1917,134.3493,325471.0
2022-07-11 09:30:00,145.15,145.99,144.95,145.92,152135.0,134.5532,135.3319,134.3678,135.267,152135.0
2022-07-11 09:35:00,145.92,145.99,145.61,145.89,42358.0,135.267,135.3319,134.9796,135.2392,42358.0
2022-07-11 09:40:00,145.93,146.28,145.77,146.2,76305.0,135.2763,135.6007,135.128,135.5266,76305.0
2022-07-11 09:45:00,146.18,146.29,145.89,145.97,76876.0,135.508,135.61,135.2392,135.3134,76876.0
2022-07-11 09:50:00,146.0,146.51,145.93,146.12,55658.0,135.3412,135.8139,135.2763,135.4524,55658.0
2022-07-11 09:55:00,146.06,146.09,145.18,145.5,43064.0,135.3968,135.4246,134.581,134.8777,43064.0
2022-07-11 10:00:00,145.48,145.56,145.12,145.15,36691.0,134.8591,134.9333,134.5254,134.5532,36691.0
2022-07-11 10:05:00,145.1,145.49,145.05,145.31,38439.0,134.5069,134.8684,134.4605,134.7015,38439.0
2022-07-11 10:10:00,145.31,145.39,145.11,145.24,27796.0,134.7015,134.7757,134.5161,134.6367,27796.0
2022-07-11 10:15:00,145.23,145.34,145.11,145.13,43557.0,134.6274,134.7294,134.5161,134.5347,43557.0
2022-07-11 10:20:00,145.13,145.13,144.68,144.79,32124.0,134.5347,134.5347,134.1175,134.2195,32124.0
2022-07-11 10:25:00,144.8,145.02,144.69,145.02,33388.0,134.2288,134.4327,134.1268,134.4327,33388.0
2022-07-11 10:30:00,145.03,145.18,145.01,145.11,29024.0,134.442,134.581,134.4234,134.5161,29024.0
2022-07-11 10:35:00,145.07,145.19,145.0,145.03,23272.0,134.4791,134.5903,134.4142,134.442,23272.0
2022-07-11 10:40:00,145.03,145.19,144.83,144.89,22731.0,134.442,134.5903,134.2566,134.3122,22731.0
2022-07-11 10:45:00,144.92,144.96,144.84,144.92,19968.0,134.34,134.3771,134.2659,134.34,19968.0
2022-07-11 10:50:00,144.89,145.13,144.84,145.05,29533.0,134.3122,134.5347,134.2659,134.4605,29533.0
2022-07-11 10:55:00,145.06,145.19,144.99,145.18,24825.0,134.4698,134.5903,134.4049,134.581,24825.0
2022-07-11 11:00:00,145.16,145.54,145.16,145.54,24886.0,134.5625,134.9148,134.5625,134.9148,24886.0
2022-07-11 11:05:00,145.53,145.68,145.53,145.58,29480.0,134.9055,135.0445,134.9055,134.9518,29480.0
2022-07-11 11:10:00,145.57,145.79,145.52,145.69,29151.0,134.9426,135.1465,134.8962,135.0538,29151.0
2022-07-11 11:15:00,145.71,145.78,145.68,145.75,18070.0,135.0723,135.1372,135.0445,135.1094,18070.0
2022-07-11 11:20:00,145.76,145.92,145.74,145.87,18443.0,135.1187,135.267,135.1002,135.2207,18443.0
2022-07-11 11:25:00,145.9,146.0,145.86,145.94,28900.0,135.2485,135.3412,135.2114,135.2855,28900.0
2022-07-11 11:30:00,145.96,146.02,145.78,145.83,29846.0,135.3041,135.3597,135.1372,135.1836,29846.0
2022-07-11 11:35:00,145.83,145.97,145.77,145.88,35558.0,135.1836,135.3134,135.128,135.2299,35558.0
2022-07-11 11:40:00,145.88,145.88,145.65,145.77,20895.0,135.2299,135.2299,135.0167,135.128,20895.0
2022-07-11 11:45:00,145.77,145.77,145.57,145.62,29255.0,135.128,135.128,134.9426,134.9889,29255.0
2022-07-11 11:50:00,145.63,145.76,145.53,145.74,32316.0,134.9982,135.1187,134.9055,135.1002,32316.0
2022-07-11 11:55:00,145.72,145.76,145.64,145.7,13867.0,135.0816,135.1187,135.0075,135.0631,13867.0
2022-07-11 12:00:00,145.71,145.94,145.68,145.92,17531.0,135.0723,135.2855,135.0445,135.267,17531.0
2022-07-11 12:05:00,145.93,145.98,145.86,145.93,33061.0,135.2763,135.3226,135.2114,135.2763,33061.0
2022-07-11 12:10:00,145.91,145.97,145.82,145.9,26154.0,135.2577,135.3134,135.1743,135.2485,26154.0
2022-07-11 12:15:00,145.91,145.92,145.81,145.92,37648.0,135.2577,135.267,135.165,135.267,37648.0
2022-07-11 12:20:00,145.92,146.07,145.9,146.07,25857.0,135.267,135.4061,135.2485,135.4061,25857.0
2022-07-11 12:25:00,146.09,146.2,146.03,146.18,26701.0,135.4246,135.5266,135.369,135.508,26701.0
2022-07-11 12:30:00,146.19,146.3,146.13,146.3,22296.0,135.5173,135.6193,135.4617,135.6193,22296.0
2022-07-11 12:35:00,146.28,146.31,146.22,146.27,28176.0,135.6007,135.6285,135.5451,135.5915,28176.0
2022-07-11 12:40:00,146.27,146.33,146.13,146.22,18325.0,135.5915,135.6471,135.4617,135.5451,18325.0
2022-07-11 12:45:00,146.21,146.21,146.13,146.14,16844.0,135.5358,135.5358,135.4617,135.4709,16844.0
2022-07-11 12:50:00,146.14,146.34,146.12,146.34,29737.0,135.4709,135.6563,135.4524,135.6563,29737.0
2022-07-11 12:55:00,146.34,146.41,146.31,146.33,11623.0,135.6563,135.7212,135.6285,135.6471,11623.0
2022-07-11 13:00:00,146.32,146.45,146.22,146.36,20487.0,135.6378,135.7583,135.5451,135.6749,20487.0
2022-07-11 13:05:00,146.34,146.58,146.34,146.53,29639.0,135.6563,135.8788,135.6563,135.8325,29639.0
2022-07-11 13:10:00,146.5,146.56,146.36,146.36,8258.0,135.8047,135.8603,135.6749,135.6749,8258.0
2022-07-11 13:15:00,146.35,146.4,146.33,146.38,8641.0,135.6656,135.712,135.6471,135.6934,8641.0
2022-07-11 13:20:00,146.37,146.44,146.36,146.39,10611.0,135.6842,135.749,135.6749,135.7027,10611.0
2022-07-11 13:25:00,146.39,146.47,146.37,146.45,9371.0,135.7027,135.7769,135.6842,135.7583,9371.0
2022-07-11 13:30:00,146.43,146.5,146.39,146.42,18779.0,135.7398,135.8047,135.7027,135.7305,18779.0
2022-07-11 13:35:00,146.45,146.52,146.38,146.47,12728.0,135.7583,135.8232,135.6934,135.7769,12728.0
2022-07-11 13:40:00,146.47,146.49,146.4,146.42,11395.0,135.7769,135.7954,135.712,135.7305,11395.0
2022-07-11 13:45:00,146.44,146.46,146.35,146.4,13720.0,135.749,135.7676,135.6656,135.712,13720.0
2022-07-11 13:50:00,146.38,146.49,146.35,146.47,11308.0,135.6934,135.7954,135.6656,135.7769,11308.0
2022-07-11 13:55:00,146.45,146.55,146.45,146.5,13909.0,135.7583,135.851,135.7583,135.8047,13909.0
2022-07-11 14:00:00,146.48,146.48,146.13,146.17,12240.0,135.7861,135.7861,135.4617,135.4988,12240.0
2022-07-11 14:05:00,146.17,146.18,146.06,146.09,14750.0,135.4988,135.508,135.3968,135.4246,14750.0
2022-07-11 14:10:00,146.07,146.07,145.88,145.92,16135.0,135.4061,135.4061,135.2299,135.267,16135.0
2022-07-11 14:15:00,145.9,145.95,145.84,145.93,12778.0,135.2485,135.2948,135.1929,135.2763,12778.0
2022-07-11 14:20:00,145.93,146.02,145.89,146.02,11246.0,135.2763,135.3597,135.2392,135.3597,11246.0
2022-07-11 14:25:00,146.04,146.07,145.98,145.98,6735.0,135.3782,135.4061,135.3226,135.3226,6735.0
2022-07-11 14:30:00,145.97,146.01,145.9,145.94,14307.0,135.3134,135.3504,135.2485,135.2855,14307.0
2022-07-11 14:35:00,145.95,146.0,145.91,145.97,9494.0,135.2948,135.3412,135.2577,135.3134,9494.0
2022-07-11 14:40:00,145.97,146.05,145.97,146.02,8911.0,135.3134,135.3875,135.3134,135.3597,8911.0
2022-07-11 14:45:00,146.01,146.05,145.93,145.93,12694.0,135.3504,135.3875,135.2763,135.2763,12694.0
2022-07-11 14:50:00,145.93,145.95,145.83,145.88,15732.0,135.2763,135.2948,135.1836,135.2299,15732.0
2022-07-11 14:55:00,145.87,145.9,145.79,145.82,15443.0,135.2207,135.2485,135.1465,135.1743,15443.0
2022-07-11 15:00:00,145.81,145.86,145.65,145.68,19422.0,135.165,135.2114,135.0167,135.0445,19422.0
2022-07-11 15:05:00,145.67,145.78,145.65,145.75,16019.0,135.0353,135.1372,135.0167,135.1094,16019.0
2022-07-11 15:10:00,145.72,145.79,145.66,145.79,23640.0,135.0816,135.1465,135.026,135.1465,23640.0
2022-07-11 15:15:00,145.78,145.79,145.65,145.7,28196.0,135.1372,135.1465,135.0167,135.0631,28196.0
2022-07-11 15:20:00,145.72,145.74,145.63,145.69,25852.0,135.0816,135.1002,134.9982,135.0538,25852.0
2022-07-11 15:25:00,145.69,145.79,145.64,145.78,27402.0,135.0538,135.1465,135.0075,135.1372,27402.0
2022-07-11 15:30:00,145.75,145.9,145.74,145.83,23159.0,135.1094,135.2485,135.1002,135.1836,23159.0
2022-07-11 15:35:00,145.82,145.85,145.66,145.71,16011.0,135.1743,135.2021,135.026,135.0723,16011.0
2022-07-11 15:40:00,145.7,145.81,145.63,145.69,51890.0,135.0631,135.165,134.9982,135.0538,51890.0
2022-07-11 15:45:00,145.69,145.83,145.61,145.7,54601.0,135.0538,135.1836,134.9796,135.0631,54601.0
2022-07-11 15:50:00,145.69,145.77,145.55,145.76,45679.0,135.0538,135.128,134.924,135.1187,45679.0
2022-07-11 15:55:00,145.76,146.2,145.72,146.05,240379.0,135.1187,135.5266,135.0816,135.3875,240379.0
2022-07-12 09:30:00,145.86,146.38,145.76,145.88,200750.0,135.2114,135.6934,135.1187,135.2299,200750.0
2022-07-12 09:35:00,145.87,145.9,145.54,145.65,34962.0,135.2207,135.2485,134.9148,135.0167,34962.0
2022-07-12 09:40:00,145.64,145.79,145.33,145.75,72207.0,135.0075,135.1465,134.7201,135.1094,72207.0
2022-07-12 09:45:00,145.75,146.51,145.75,146.47,62610.0,135.1094,135.8139,135.1094,135.7769,62610.0
2022-07-12 09:50:00,146.5,146.57,146.26,146.32,30166.0,135.8047,135.8696,135.5822,135.6378,30166.0
2022-07-12 09:55:00,146.34,146.54,146.11,146.17,38925.0,135.6563,135.8417,135.4431,135.4988,38925.0
2022-07-12 10:00:00,146.17,146.37,146.0,146.24,54437.0,135.4988,135.6842,135.3412,135.5636,54437.0
2022-07-12 10:05:00,146.24,146.42,146.14,146.42,31993.0,135.5636,135.7305,135.4709,135.7305,31993.0
2022-07-12 10:10:00,146.39,146.7,146.27,146.28,26922.0,135.7027,135.9901,135.5915,135.6007,26922.0
2022-07-12 10:15:00,146.26,146.26,145.86,146.04,50542.0,135.5822,135.5822,135.2114,135.3782,50542.0
2022-07-12 10:20:00,146.04,146.28,145.96,146.16,63250.0,135.3782,135.6007,135.3041,135.4895,63250.0
2022-07-12 10:25:00,146.17,146.35,146.15,146.31,23929.0,135.4988,135.6656,135.4802,135.6285,23929.0
2022-07-12 10:30:00,146.31,146.5,146.29,146.48,24737.0,135.6285,135.8047,135.61,135.7861,24737.0
2022-07-12 10:35:00,146.47,146.53,146.28,146.51,17632.0,135.7769,135.8325,135.6007,135.8139,17632.0
2022-07-12 10:40:00,146.52,146.88,146.49,146.87,25432.0,135.8232,136.1569,135.7954,136.1477,25432.0
2022-07-12 10:45:00,146.86,146.92,146.71,146.76,25128.0,136.1384,136.194,135.9993,136.0457,25128.0
2022-07-12 10:50:00,146.76,146.8,146.6,146.76,32740.0,136.0457,136.0828,135.8974,136.0457,32740.0
2022-07-12 10:55:00,146.78,146.78,146.46,146.5,116685.0,136.0642,136.0642,135.7676,135.8047,116685.0
2022-07-12 11:00:00,146.49,146.49,146.16,146.35,24923.0,135.7954,135.7954,135.4895,135.6656,24923.0
2022-07-12 11:05:00,146.32,146.32,146.11,146.16,16730.0,135.6378,135.6378,135.4431,135.4895,16730.0
2022-07-12 11:10:00,146.16,146.23,145.97,146.01,26633.0,135.4895,135.5544,135.3134,135.3504,26633.0
2022-07-12 11:15:00,146.0,146.08,145.99,146.07,16124.0,135.3412,135.4153,135.3319,135.4061,16124.0
2022-07-12 11:20:00,146.08,146.33,146.0,146.33,25355.0,135.4153,135.6471,135.3412,135.6471,25355.0
2022-07-12 11:25:00,146.33,146.33,146.1,146.24,17981.0,135.6471,135.6471,135.4339,135.5636,17981.0
2022-07-12 11:30:00,146.25,146.26,145.82,146.0,28441.0,135.5729,135.5822,135.1743,135.3412,28441.0
2022-07-12 11:35:00,146.0,146.08,145.9,145.93,21699.0,135.3412,135.4153,135.2485,135.2763,21699.0
2022-07-12 11:40:00,145.91,146.08,145.87,146.04,29792.0,135.2577,135.4153,135.2207,135.3782,29792.0
2022-07-12 11:45:00,146.04,146.12,145.96,146.11,24306.0,135.3782,135.4524,135.3041,135.4431,24306.0
2022-07-12 11:50:00,146.12,146.14,146.0,146.01,26572.0,135.4524,135.4709,135.3412,135.3504,26572.0
2022-07-12 11:55:00,146.01,146.07,145.91,146.03,25847.0,135.3504,135.4061,135.2577,135.369,25847.0
2022-07-12 12:00:00,146.03,146.12,145.95,146.09,25174.0,135.369,135.4524,135.2948,135.4246,25174.0
2022-07-12 12:05:00,146.09,146.21,146.02,146.07,24245.0,135.4246,135.5358,135.3597,135.4061,24245.0
2022-07-12 12:10:00,146.08,146.25,146.04,146.18,33457.0,135.4153,135.5729,135.3782,135.508,33457.0
2022-07-12 12:15:00,146.2,146.34,146.14,146.33,22801.0,135.5266,135.6563,135.4709,135.6471,22801.0
2022-07-12 12:20:00,146.32,146.35,146.24,146.33,26728.0,135.6378,135.6656,135.5636,135.6471,26728.0
2022-07-12 12:25:00,146.32,146.38,146.23,146.36,24305.0,135.6378,135.6934,135.5544,135.6749,24305.0
2022-07-12 12:30:00,146.37,146.48,146.35,146.45,20339.0,135.6842,135.7861,135.6656,135.7583,20339.0
2022-07-12 12:35:00,146.46,146.68,146.43,146.65,21815.0,135.7676,135.9715,135.7398,135.9437,21815.0
2022-07-12 12:40:00,146.68,146.68,146.53,146.64,21881.0,135.9715,135.9715,135.8325,135.9344,21881.0
2022-07-12 12:45:00,146.63,146.64,146.52,146.53,16635.0,135.9252,135.9344,135.8232,135.8325,16635.0
2022-07-12 12:50:00,146.53,146.57,146.41,146.47,15097.0,135.8325,135.8696,135.7212,135.7769,15097.0
2022-07-12 12:55:00,146.46,146.49,146.4,146.44,14315.0,135.7676,135.7954,135.712,135.749,14315.0
2022-07-12 13:00:00,146.46,146.55,146.19,146.34,20270.0,135.7676,135.851,135.5173,135.6563,20270.0
2022-07-12 13:05:00,146.34,146.34,146.24,146.29,15578.0,135.6563,135.6563,135.5636,135.61,15578.0
2022-07-12 13:10:00,146.28,146.28,146.12,146.18,20628.0,135.6007,135.6007,135.4524,135.508,20628.0
2022-07-12 13:15:00,146.15,146.17,145.98,146.0,25249.0,135.4802,135.4988,135.3226,135.3412,25249.0
2022-07-12 13:20:00,146.01,146.21,146.01,146.18,13460.0,135.3504,135.5358,135.3504,135.508,13460.0
2022-07-12 13:25:00,146.18,146.18,146.11,146.16,14048.0,135.508,135.508,135.4431,135.4895,14048.0
2022-07-12 13:30:00,146.17,146.19,146.05,146.12,16174.0,135.4988,135.5173,135.3875,135.4524,16174.0
2022-07-12 13:35:00,146.11,146.15,146.0,146.11,17866.0,135.4431,135.4802,135.3412,135.4431,17866.0
2022-07-12 13:40:00,146.12,146.22,146.11,146.18,15906.0,135.4524,135.5451,135.4431,135.508,15906.0
2022-07-12 13:45:00,146.18,146.18,146.09,146.09,14022.0,135.508,135.508,135.4246,135.4246,14022.0
2022-07-12 13:50:00,146.09,146.1,146.05,146.09,14753.0,135.4246,135.4339,135.3875,135.4246,14753.0
2022-07-12 13:55:00,146.09,146.19,146.05,146.16,19023.0,135.4246,135.5173,135.3875,135.4895,19023.0
2022-07-12 14:00:00,146.15,146.18,146.0,146.02,18374.0,135.4802,135.508,135.3412,135.3597,18374.0
2022-07-12 14:05:00,146.03,146.12,146.01,146.06,26992.0,135.369,135.4524,135.3504,135.3968,26992.0
2022-07-12 14:10:00,146.07,146.11,145.98,145.99,22430.0,135.4061,135.4431,135.3226,135.3319,22430.0
2022-07-12 14:15:00,145.97,145.97,145.81,145.81,32349.0,135.3134,135.3134,135.165,135.165,32349.0
2022-07-12 14:20:00,145.81,145.82,145.65,145.73,27403.0,135.165,135.1743,135.0167,135.0909,27403.0
2022-07-12 14:25:00,145.71,145.73,145.62,145.65,28540.0,135.0723,135.0909,134.9889,135.0167,28540.0
2022-07-12 14:30:00,145.65,145.72,145.63,145.68,21516.0,135.0167,135.0816,134.9982,135.0445,21516.0
2022-07-12 14:35:00,145.67,145.75,145.63,145.65,20000.0,135.0353,135.1094,134.9982,135.0167,20000.0
2022-07-12 14:40:00,145.66,145.66,145.54,145.65,19247.0,135.026,135.026,134.9148,135.0167,19247.0
2022-07-12 14:45:00,145.65,145.8,145.61,145.8,16352.0,135.0167,135.1558,134.9796,135.1558,16352.0
2022-07-12 14:50:00,145.8,145.84,145.72,145.8,27141.0,135.1558,135.1929,135.0816,135.1558,27141.0
2022-07-12 14:55:00,145.81,145.86,145.77,145.77,24343.0,135.165,135.2114,135.128,135.128,24343.0
2022-07-12 15:00:00,145.76,145.76,145.41,145.41,27390.0,135.1187,135.1187,134.7942,134.7942,27390.0
2022-07-12 15:05:00,145.41,145.45,145.22,145.24,29426.0,134.7942,134.8313,134.6181,134.6367,29426.0
2022-07-12 15:10:00,145.24,145.41,145.13,145.41,25742.0,134.6367,134.7942,134.5347,134.7942,25742.0
2022-07-12 15:15:00,145.43,145.45,145.32,145.42,26044.0,134.8128,134.8313,134.7108,134.8035,26044.0
2022-07-12 15:20:00,145.42,145.45,145.05,145.1,32389.0,134.8035,134.8313,134.4605,134.5069,32389.0
2022-07-12 15:25:00,145.07,145.18,145.03,145.05,32119.0,134.4791,134.581,134.442,134.4605,32119.0
2022-07-12 15:30:00,145.05,145.1,144.71,144.74,47943.0,134.4605,134.5069,134.1453,134.1732,47943.0
2022-07-12 15:35:00,144.74,144.74,144.37,144.56,57428.0,134.1732,134.1732,133.8302,134.0063,57428.0
2022-07-12 15:40:00,144.56,144.82,144.47,144.81,69268.0,134.0063,134.2473,133.9229,134.238,69268.0
2022-07-12 15:45:00,144.82,144.85,144.53,144.55,76817.0,134.2473,134.2751,133.9785,133.997,76817.0
2022-07-12 15:50:00,144.5,144.69,144.45,144.69,115001.0,133.9507,134.1268,133.9043,134.1268,115001.0
2022-07-12 15:55:00,144.67,144.82,144.5,144.75,443728.0,134.1083,134.2473,133.9507,134.1824,443728.0
2022-07-13 09:30:00,144.41,145.5,144.21,145.21,133451.0,133.8672,134.8777,133.6818,134.6088,133451.0
2022-07-13 09:35:00,145.23,145.51,144.79,145.5,61223.0,134.6274,134.8869,134.2195,134.8777,61223.0
2022-07-13 09:40:00,145.5,145.5,144.82,145.03,45497.0,134.8777,134.8777,134.2473,134.442,45497.0
2022-07-13 09:45:00,145.03,145.16,144.48,145.1,47333.0,134.442,134.5625,133.9321,134.5069,47333.0
2022-07-13 09:50:00,145.07,145.3,144.87,144.93,30320.0,134.4791,134.6923,134.2937,134.3493,30320.0
2022-07-13 09:55:00,144.96,145.13,144.81,144.97,51914.0,134.3771,134.5347,134.238,134.3864,51914.0
2022-07-13 10:00:00,144.97,145.16,144.65,144.9,43006.0,134.3864,134.5625,134.0897,134.3215,43006.0
2022-07-13 10:05:00,144.9,145.15,144.9,145.06,30698.0,134.3215,134.5532,134.3215,134.4698,30698.0
2022-07-13 10:10:00,145.09,145.18,144.89,145.17,42863.0,134.4976,134.581,134.3122,134.5718,42863.0
2022-07-13 10:15:00,145.17,145.35,145.09,145.22,43355.0,134.5718,134.7386,134.4976,134.6181,43355.0
2022-07-13 10:20:00,145.2,145.23,144.6,144.6,48717.0,134.5996,134.6274,134.0434,134.0434,48717.0
2022-07-13 10:25:00,144.56,144.8,144.46,144.71,39672.0,134.0063,134.2288,133.9136,134.1453,39672.0
2022-07-13 10:30:00,144.67,145.14,144.55,145.09,37928.0,134.1083,134.544,133.997,134.4976,37928.0
2022-07-13 10:35:00,145.07,145.16,144.76,144.99,49608.0,134.4791,134.5625,134.1917,134.4049,49608.0
2022-07-13 10:40:00,144.97,145.31,144.89,145.31,39449.0,134.3864,134.7015,134.3122,134.7015,39449.0
2022-07-13 10:45:00,145.33,145.46,145.22,145.34,44354.0,134.7201,134.8406,134.6181,134.7294,44354.0
2022-07-13 10:50:00,145.32,145.66,145.2,145.66,52921.0,134.7108,135.026,134.5996,135.026,52921.0
2022-07-13 10:55:00,145.69,145.85,145.5,145.61,40037.0,135.0538,135.2021,134.8777,134.9796,40037.0
2022-07-13 11:00:00,145.62,145.75,145.53,145.55,20004.0,134.9889,135.1094,134.9055,134.924,20004.0
2022-07-13 11:05:00,145.56,145.87,145.55,145.83,27571.0,134.9333,135.2207,134.924,135.1836,27571.0
2022-07-13 11:10:00,145.83,145.92,145.77,145.85,42990.0,135.1836,135.267,135.128,135.2021,42990.0
2022-07-13 11:15:00,145.85,145.96,145.74,145.86,27076.0,135.2021,135.3041,135.1002,135.2114,27076.0
2022-07-13 11:20:00,145.86,145.87,145.71,145.83,23562.0,135.2114,135.2207,135.0723,135.1836,23562.0
2022-07-13 11:25:00,145.79,145.86,145.71,145.8,17020.0,135.1465,135.2114,135.0723,135.1558,17020.0
2022-07-13 11:30:00,145.8,145.82,145.71,145.77,34857.0,135.1558,135.1743,135.0723,135.128,34857.0
2022-07-13 11:35:00,145.75,145.81,145.66,145.79,32034.0,135.1094,135.165,135.026,135.1465,32034.0
2022-07-13 11:40:00,145.77,145.83,145.61,145.75,49121.0,135.128,135.1836,134.9796,135.1094,49121.0
2022-07-13 11:45:00,145.74,145.82,145.73,145.81,13753.0,135.1002,135.1743,135.0909,135.165,13753.0
2022-07-13 11:50:00,145.8,145.99,145.77,145.86,17259.0,135.1558,135.3319,135.128,135.2114,17259.0
2022-07-13 11:55:00,145.84,145.89,145.73,145.77,14049.0,135.1929,135.2392,135.0909,135.128,14049.0
2022-07-13 12:00:00,145.79,145.95,145.7,145.93,15343.0,135.1465,135.2948,135.0631,135.2763,15343.0
2022-07-13 12:05:00,145.91,146.13,145.81,146.04,44319.0,135.2577,135.4617,135.165,135.3782,44319.0
2022-07-13 12:10:00,146.02,146.15,145.95,146.13,43701.0,135.3597,135.4802,135.2948,135.4617,43701.0
2022-07-13 12:15:00,146.1,146.2,146.08,146.19,11330.0,135.4339,135.5266,135.4153,135.5173,11330.0
2022-07-13 12:20:00,146.21,146.3,146.18,146.21,16502.0,135.5358,135.6193,135.508,135.5358,16502.0
2022-07-13 12:25:00,146.23,146.36,146.21,146.35,14867.0,135.5544,135.6749,135.5358,135.6656,14867.0
2022-07-13 12:30:00,146.35,146.44,146.28,146.39,17116.0,135.6656,135.749,135.6007,135.7027,17116.0
2022-07-13 12:35:00,146.36,146.49,146.34,146.49,20927.0,135.6749,135.7954,135.6563,135.7954,20927.0
2022-07-13 12:40:00,146.49,146.5,146.36,146.4,12876.0,135.7954,135.8047,135.6749,135.712,12876.0
2022-07-13 12:45:00,146.41,146.41,146.22,146.26,11536.0,135.7212,135.7212,135.5451,135.5822,11536.0
2022-07-13 12:50:00,146.24,146.39,146.18,146.39,17590.0,135.5636,135.7027,135.508,135.7027,17590.0
2022-07-13 12:55:00,146.42,146.55,146.38,146.55,26391.0,135.7305,135.851,135.6934,135.851,26391.0
2022-07-13 13:00:00,146.57,146.96,146.45,146.85,46863.0,135.8696,136.2311,135.7583,136.1291,46863.0
2022-07-13 13:05:00,146.88,146.93,146.79,146.82,17818.0,136.1569,136.2033,136.0735,136.1013,17818.0
2022-07-13 13:10:00,146.81,146.9,146.74,146.81,14678.0,136.092,136.1755,136.0271,136.092,14678.0
2022-07-13 13:15:00,146.78,146.81,146.58,146.6,29138.0,136.0642,136.092,135.8788,135.8974,29138.0
2022-07-13 13:20:00,146.59,146.8,146.52,146.8,38522.0,135.8881,136.0828,135.8232,136.0828,38522.0
2022-07-13 13:25:00,146.82,146.92,146.68,146.92,20711.0,136.1013,136.194,135.9715,136.194,20711.0
2022-07-13 13:30:00,146.92,146.92,146.72,146.89,21427.0,136.194,136.194,136.0086,136.1662,21427.0
2022-07-13 13:35:00,146.87,146.87,146.75,146.75,23394.0,136.1477,136.1477,136.0364,136.0364,23394.0
2022-07-13 13:40:00,146.75,146.8,146.68,146.8,28720.0,136.0364,136.0828,135.9715,136.0828,28720.0
2022-07-13 13:45:00,146.8,146.89,146.75,146.88,16768.0,136.0828,136.1662,136.0364,136.1569,16768.0
2022-07-13 13:50:00,146.88,146.92,146.76,146.76,21934.0,136.1569,136.194,136.0457,136.0457,21934.0
2022-07-13 13:55:00,146.73,146.82,146.61,146.77,15509.0,136.0179,136.1013,135.9066,136.055,15509.0
2022-07-13 14:00:00,146.79,146.8,146.15,146.16,24650.0,136.0735,136.0828,135.4802,135.4895,24650.0
2022-07-13 14:05:00,146.14,146.32,146.14,146.25,22746.0,135.4709,135.6378,135.4709,135.5729,22746.0
2022-07-13 14:10:00,146.24,146.34,146.19,146.33,14533.0,135.5636,135.6563,135.5173,135.6471,14533.0
2022-07-13 14:15:00,146.33,146.33,146.03,146.21,15591.0,135.6471,135.6471,135.369,135.5358,15591.0
2022-07-13 14:20:00,146.17,146.31,146.11,146.3,15184.0,135.4988,135.6285,135.4431,135.6193,15184.0
2022-07-13 14:25:00,146.32,146.42,146.23,146.4,24078.0,135.6378,135.7305,135.5544,135.712,24078.0
2022-07-13 14:30:00,146.4,146.6,146.39,146.57,23499.0,135.712,135.8974,135.7027,135.8696,23499.0
2022-07-13 14:35:00,146.54,146.62,146.48,146.62,16014.0,135.8417,135.9159,135.7861,135.9159,16014.0
2022-07-13 14:40:00,146.63,146.67,146.48,146.49,14662.0,135.9252,135.9623,135.7861,135.7954,14662.0
2022-07-13 14:45:00,146.5,146.58,146.35,146.36,24878.0,135.8047,135.8788,135.6656,135.6749,24878.0
2022-07-13 14:50:00,146.37,146.48,146.36,146.41,21145.0,135.6842,135.7861,135.6749,135.7212,21145.0
2022-07-13 14:55:00,146.4,146.64,146.26,146.64,34389.0,135.712,135.9344,135.5822,135.9344,34389.0
2022-07-13 15:00:00,146.63,146.74,146.46,146.66,45898.0,135.9252,136.0271,135.7676,135.953,45898.0
2022-07-13 15:05:00,146.65,146.65,146.44,146.44,30289.0,135.9437,135.9437,135.749,135.749,30289.0
2022-07-13 15:10:00,146.43,146.57,146.43,146.52,20915.0,135.7398,135.8696,135.7398,135.8232,20915.0
2022-07-13 15:15:00,146.5,146.55,146.35,146.42,22521.0,135.8047,135.851,135.6656,135.7305,22521.0
2022-07-13 15:20:00,146.43,146.48,146.36,146.43,31457.0,135.7398,135.7861,135.6749,135.7398,31457.0
2022-07-13 15:25:00,146.4,146.4,146.22,146.24,30337.0,135.712,135.712,135.5451,135.5636,30337.0
2022-07-13 15:30:00,146.25,146.27,145.95,146.0,33901.0,135.5729,135.5915,135.2948,135.3412,33901.0
2022-07-13 15:35:00,145.97,146.05,145.93,146.04,33051.0,135.3134,135.3875,135.2763,135.3782,33051.0
2022-07-13 15:40:00,146.03,146.05,145.69,145.71,50394.0,135.369,135.3875,135.0538,135.0723,50394.0
2022-07-13 15:45:00,145.69,145.79,145.65,145.77,82082.0,135.0538,135.1465,135.0167,135.128,82082.0
2022-07-13 15:50:00,145.7,145.97,145.57,145.88,91033.0,135.0631,135.3134,134.9426,135.2299,91033.0
2022-07-13 15:55:00,145.88,146.03,145.59,145.63,227888.0,135.2299,135.369,134.9611,134.9982,227888.0
2022-07-14 09:30:00,143.76,144.2,143.64,144.1,146793.0,133.2647,133.6726,133.1535,133.5799,146793.0
2022-07-14 09:35:00,144.06,144.46,143.68,144.01,43135.0,133.5428,133.9136,133.1905,133.4965,43135.0
2022-07-14 09:40:00,143.98,144.32,143.84,144.28,74971.0,133.4686,133.7838,133.3389,133.7467,74971.0
2022-07-14 09:45:00,144.3,144.34,143.88,143.92,70661.0,133.7653,133.8024,133.3759,133.413,70661.0
2022-07-14 09:50:00,143.86,144.11,143.75,143.94,54044.0,133.3574,133.5892,133.2554,133.4316,54044.0
2022-07-14 09:55:00,144.04,144.1,143.71,143.8,37333.0,133.5243,133.5799,133.2184,133.3018,37333.0
2022-07-14 10:00:00,143.78,143.8,143.46,143.66,59976.0,133.2832,133.3018,132.9866,133.172,59976.0
2022-07-14 10:05:00,143.64,144.02,143.6,143.95,54745.0,133.1535,133.5057,133.1164,133.4408,54745.0
2022-07-14 10:10:00,143.96,144.15,143.95,144.12,53191.0,133.4501,133.6262,133.4408,133.5984,53191.0
2022-07-14 10:15:00,144.14,144.31,144.08,144.23,32795.0,133.617,133.7745,133.5613,133.7004,32795.0
2022-07-14 10:20:00,144.24,144.53,144.23,144.38,49831.0,133.7097,133.9785,133.7004,133.8394,49831.0
2022-07-14 10:25:00,144.41,144.53,143.85,144.0,46293.0,133.8672,133.9785,133.3481,133.4872,46293.0
2022-07-14 10:30:00,143.97,144.12,143.72,143.97,36894.0,133.4594,133.5984,133.2276,133.4594,36894.0
2022-07-14 10:35:00,143.94,144.13,143.94,143.99,43652.0,133.4316,133.6077,133.4316,133.4779,43652.0
2022-07-14 10:40:00,143.97,144.25,143.96,144.14,44075.0,133.4594,133.7189,133.4501,133.617,44075.0
2022-07-14 10:45:00,144.12,144.32,144.1,144.31,37222.0,133.5984,133.7838,133.5799,133.7745,37222.0
2022-07-14 10:50:00,144.31,144.31,143.96,144.13,39753.0,133.7745,133.7745,133.4501,133.6077,39753.0
2022-07-14 10:55:00,144.13,144.13,143.87,143.92,25610.0,133.6077,133.6077,133.3667,133.413,25610.0
2022-07-14 11:00:00,143.94,144.37,143.94,144.26,44845.0,133.4316,133.8302,133.4316,133.7282,44845.0
2022-07-14 11:05:00,144.23,144.71,144.23,144.6,27684.0,133.7004,134.1453,133.7004,134.0434,27684.0
2022-07-14 11:10:00,144.6,144.61,144.31,144.43,22786.0,134.0434,134.0526,133.7745,133.8858,22786.0
2022-07-14 11:15:00,144.5,144.58,144.35,144.58,20181.0,133.9507,134.0248,133.8116,134.0248,20181.0
2022-07-14 11:20:00,144.56,144.57,144.33,144.43,35904.0,134.0063,134.0156,133.7931,133.8858,35904.0
2022-07-14 11:25:00,144.42,144.55,144.33,144.54,40133.0,133.8765,133.997,133.7931,133.9878,40133.0
2022-07-14 11:30:00,144.55,144.61,144.45,144.6,22148.0,133.997,134.0526,133.9043,134.0434,22148.0
2022-07-14 11:35:00,144.61,144.68,144.45,144.48,32057.0,134.0526,134.1175,133.9043,133.9321,32057.0
2022-07-14 11:40:00,144.48,144.87,144.48,144.75,48571.0,133.9321,134.2937,133.9321,134.1824,48571.0
2022-07-14 11:45:00,144.8,144.82,144.4,144.44,19442.0,134.2288,134.2473,133.858,133.8951,19442.0
2022-07-14 11:50:00,144.45,144.54,144.35,144.42,17705.0,133.9043,133.9878,133.8116,133.8765,17705.0
2022-07-14 11:55:00,144.41,144.63,144.41,144.55,21425.0,133.8672,134.0712,133.8672,133.997,21425.0
2022-07-14 12:00:00,144.58,144.73,144.57,144.73,21830.0,134.0248,134.1639,134.0156,134.1639,21830.0
2022-07-14 12:05:00,144.73,144.73,144.61,144.61,17581.0,134.1639,134.1639,134.0526,134.0526,17581.0
2022-07-14 12:10:00,144.61,144.74,144.57,144.71,26256.0,134.0526,134.1732,134.0156,134.1453,26256.0
2022-07-14 12:15:00,144.71,144.74,144.46,144.46,35003.0,134.1453,134.1732,133.9136,133.9136,35003.0
2022-07-14 12:20:00,144.47,144.64,144.47,144.58,24667.0,133.9229,134.0805,133.9229,134.0248,24667.0
2022-07-14 12:25:00,144.56,144.63,144.4,144.47,20931.0,134.0063,134.0712,133.858,133.9229,20931.0
2022-07-14 12:30:00,144.45,144.55,144.43,144.45,25434.0,133.9043,133.997,133.8858,133.9043,25434.0
2022-07-14 12:35:00,144.45,144.51,144.43,144.47,18065.0,133.9043,133.9599,133.8858,133.9229,18065.0
2022-07-14 12:40:00,144.47,144.47,144.2,144.36,18734.0,133.9229,133.9229,133.6726,133.8209,18734.0
2022-07-14 12:45:00,144.38,144.4,144.18,144.18,22496.0,133.8394,133.858,133.654,133.654,22496.0
2022-07-14 12:50:00,144.15,144.36,144.13,144.33,16940.0,133.6262,133.8209,133.6077,133.7931,16940.0
2022-07-14 12:55:00,144.32,144.35,144.26,144.3,16876.0,133.7838,133.8116,133.7282,133.7653,16876.0
2022-07-14 13:00:00,144.29,144.3,144.03,144.03,17634.0,133.756,133.7653,133.515,133.515,17634.0
2022-07-14 13:05:00,144.02,144.18,143.98,144.16,29182.0,133.5057,133.654,133.4686,133.6355,29182.0
2022-07-14 13:10:00,144.17,144.23,144.07,144.23,19911.0,133.6448,133.7004,133.5521,133.7004,19911.0
2022-07-14 13:15:00,144.23,144.45,144.17,144.43,31846.0,133.7004,133.9043,133.6448,133.8858,31846.0
2022-07-14 13:20:00,144.46,144.6,144.4,144.41,25335.0,133.9136,134.0434,133.858,133.8672,25335.0
2022-07-14 13:25:00,144.4,144.54,144.39,144.47,22154.0,133.858,133.9878,133.8487,133.9229,22154.0
2022-07-14 13:30:00,144.46,144.49,144.24,144.3,24220.0,133.9136,133.9414,133.7097,133.7653,24220.0
2022-07-14 13:35:00,144.28,144.44,144.25,144.4,37708.0,133.7467,133.8951,133.7189,133.858,37708.0
2022-07-14 13:40:00,144.42,144.51,144.39,144.49,22651.0,133.8765,133.9599,133.8487,133.9414,22651.0
2022-07-14 13:45:00,144.5,144.64,144.44,144.63,19486.0,133.9507,134.0805,133.8951,134.0712,19486.0
2022-07-14 13:50:00,144.64,144.72,144.57,144.68,18596.0,134.0805,134.1546,134.0156,134.1175,18596.0
2022-07-14 13:55:00,144.69,144.86,144.69,144.83,23475.0,134.1268,134.2844,134.1268,134.2566,23475.0
2022-07-14 14:00:00,144.83,144.96,144.77,144.92,20823.0,134.2566,134.3771,134.201,134.34,20823.0
2022-07-14 14:05:00,144.91,144.97,144.84,144.94,16321.0,134.3307,134.3864,134.2659,134.3586,16321.0
2022-07-14 14:10:00,144.93,144.99,144.81,144.92,20633.0,134.3493,134.4049,134.238,134.34,20633.0
2022-07-14 14:15:00,144.92,145.08,144.81,145.06,28780.0,134.34,134.4883,134.238,134.4698,28780.0
2022-07-14 14:20:00,145.09,145.34,145.09,145.24,36657.0,134.4976,134.7294,134.4976,134.6367,36657.0
2022-07-14 14:25:00,145.28,145.4,145.17,145.38,24345.0,134.6737,134.785,134.5718,134.7664,24345.0
2022-07-14 14:30:00,145.39,145.41,145.31,145.35,23390.0,134.7757,134.7942,134.7015,134.7386,23390.0
2022-07-14 14:35:00,145.38,145.48,145.38,145.45,19082.0,134.7664,134.8591,134.7664,134.8313,19082.0
2022-07-14 14:40:00,145.46,145.46,145.14,145.19,24845.0,134.8406,134.8406,134.544,134.5903,24845.0
2022-07-14 14:45:00,145.21,145.22,145.06,145.17,17896.0,134.6088,134.6181,134.4698,134.5718,17896.0
2022-07-14 14:50:00,145.15,145.16,144.98,145.03,16763.0,134.5532,134.5625,134.3956,134.442,16763.0
2022-07-14 14:55:00,145.04,145.19,145.03,145.14,19214.0,134.4513,134.5903,134.442,134.544,19214.0
2022-07-14 15:00:00,145.16,145.26,145.08,145.11,21221.0,134.5625,134.6552,134.4883,134.5161,21221.0
2022-07-14 15:05:00,145.09,145.11,144.94,144.97,16028.0,134.4976,134.5161,134.3586,134.3864,16028.0
2022-07-14 15:10:00,144.97,145.19,144.94,145.18,24037.0,134.3864,134.5903,134.3586,134.581,24037.0
2022-07-14 15:15:00,145.16,145.18,144.88,144.98,23232.0,134.5625,134.581,134.3029,134.3956,23232.0
2022-07-14 15:20:00,144.96,145.06,144.94,145.03,29873.0,134.3771,134.4698,134.3586,134.442,29873.0
2022-07-14 15:25:00,145.04,145.14,144.93,145.11,27395.0,134.4513,134.544,134.3493,134.5161,27395.0
2022-07-14 15:30:00,145.08,145.09,144.96,144.98,29835.0,134.4883,134.4976,134.3771,134.3956,29835.0
2022-07-14 15:35:00,144.98,145.0,144.83,144.94,19491.0,134.3956,134.4142,134.2566,134.3586,19491.0
2022-07-14 15:40:00,144.91,145.11,144.86,145.01,43973.0,134.3307,134.5161,134.2844,134.4234,43973.0
2022-07-14 15:45:00,145.0,145.17,145.0,145.03,59108.0,134.4142,134.5718,134.4142,134.442,59108.0
2022-07-14 15:50:00,145.03,145.34,145.02,145.29,105714.0,134.442,134.7294,134.4327,134.683,105714.0
2022-07-14 15:55:00,145.28,145.53,145.09,145.26,246706.0,134.6737,134.9055,134.4976,134.6552,246706.0
2022-07-15 09:30:00,145.34,145.42,144.5,145.01,518468.0,134.7294,134.8035,133.9507,134.4234,518468.0
2022-07-15 09:35:00,145.0,145.2,144.58,144.84,30666.0,134.4142,134.5996,134.0248,134.2659,30666.0
2022-07-15 09:40:00,144.77,145.16,144.71,145.1,33801.0,134.201,134.5625,134.1453,134.5069,33801.0
2022-07-15 09:45:00,145.1,145.49,145.0,145.39,55792.0,134.5069,134.8684,134.4142,134.7757,55792.0
2022-07-15 09:50:00,145.37,145.39,144.77,145.1,32437.0,134.7572,134.7757,134.201,134.5069,32437.0
2022-07-15 09:55:00,145.09,145.12,144.76,144.88,39799.0,134.4976,134.5254,134.1917,134.3029,39799.0
2022-07-15 10:00:00,144.91,145.7,144.71,144.91,93963.0,134.3307,135.0631,134.1453,134.3307,93963.0
2022-07-15 10:05:00,144.88,145.22,144.82,145.21,26033.0,134.3029,134.6181,134.2473,134.6088,26033.0
2022-07-15 10:10:00,145.22,145.22,144.82,145.04,21381.0,134.6181,134.6181,134.2473,134.4513,21381.0
2022-07-15 10:15:00,145.04,145.14,144.84,144.94,28132.0,134.4513,134.544,134.2659,134.3586,28132.0
2022-07-15 10:20:00,144.94,144.96,144.81,144.89,32317.0,134.3586,134.3771,134.238,134.3122,32317.0
2022-07-15 10:25:00,144.89,144.89,144.62,144.89,39068.0,134.3122,134.3122,134.0619,134.3122,39068.0
2022-07-15 10:30:00,144.89,145.21,144.87,145.13,24480.0,134.3122,134.6088,134.2937,134.5347,24480.0
2022-07-15 10:35:00,145.1,145.22,145.0,145.0,23746.0,134.5069,134.6181,134.4142,134.4142,23746.0
2022-07-15 10:40:00,145.01,145.18,145.0,145.15,20803.0,134.4234,134.581,134.4142,134.5532,20803.0
2022-07-15 10:45:00,145.16,145.16,144.88,144.9,35502.0,134.5625,134.5625,134.3029,134.3215,35502.0
2022-07-15 10:50:00,144.87,145.01,144.86,144.98,14465.0,134.2937,134.4234,134.2844,134.3956,14465.0
2022-07-15 10:55:00,144.94,145.04,144.87,144.88,26710.0,134.3586,134.4513,134.2937,134.3029,26710.0
2022-07-15 11:00:00,144.88,145.12,144.88,145.12,15921.0,134.3029,134.5254,134.3029,134.5254,15921.0
2022-07-15 11:05:00,145.09,145.14,144.92,144.95,44060.0,134.4976,134.544,134.34,134.3678,44060.0
2022-07-15 11:10:00,144.94,145.0,144.76,144.8,23301.0,134.3586,134.4142,134.1917,134.2288,23301.0
2022-07-15 11:15:00,144.8,144.86,144.73,144.75,35955.0,134.2288,134.2844,134.1639,134.1824,35955.0
2022-07-15 11:20:00,144.75,144.89,144.72,144.85,19332.0,134.1824,134.3122,134.1546,134.2751,19332.0
2022-07-15 11:25:00,144.85,145.01,144.8,144.94,17786.0,134.2751,134.4234,134.2288,134.3586,17786.0
2022-07-15 11:30:00,144.93,145.03,144.81,144.92,42051.0,134.3493,134.442,134.238,134.34,42051.0
2022-07-15 11:35:00,144.92,145.06,144.88,144.96,22005.0,134.34,134.4698,134.3029,134.3771,22005.0
2022-07-15 11:40:00,144.98,145.2,144.98,145.15,25663.0,134.3956,134.5996,134.3956,134.5532,25663.0
2022-07-15 11:45:00,145.13,145.13,144.93,144.95,15309.0,134.5347,134.5347,134.3493,134.3678,15309.0
2022-07-15 11:50:00,144.96,144.97,144.59,144.61,21460.0,134.3771,134.3864,134.0341,134.0526,21460.0
2022-07-15 11:55:00,144.59,144.61,144.38,144.48,25212.0,134.0341,134.0526,133.8394,133.9321,25212.0
2022-07-15 12:00:00,144.48,144.56,144.38,144.45,15455.0,133.9321,134.0063,133.8394,133.9043,15455.0
2022-07-15 12:05:00,144.44,144.53,144.43,144.51,22307.0,133.8951,133.9785,133.8858,133.9599,22307.0
2022-07-15 12:10:00,144.51,144.52,144.32,144.39,14418.0,133.9599,133.9692,133.7838,133.8487,14418.0
2022-07-15 12:15:00,144.39,144.39,144.25,144.34,16287.0,133.8487,133.8487,133.7189,133.8024,16287.0
2022-07-15 12:20:00,144.33,144.39,144.26,144.32,14837.0,133.7931,133.8487,133.7282,133.7838,14837.0
2022-07-15 12:25:00,144.3,144.41,144.28,144.41,14561.0,133.7653,133.8672,133.7467,133.8672,14561.0
2022-07-15 12:30:00,144.41,144.42,144.17,144.28,20198.0,133.8672,133.8765,133.6448,133.7467,20198.0
2022-07-15 12:35:00,144.29,144.32,144.21,144.22,16297.0,133.756,133.7838,133.6818,133.6911,16297.0
2022-07-15 12:40:00,144.23,144.24,144.1,144.15,16052.0,133.7004,133.7097,133.5799,133.6262,16052.0
2022-07-15 12:45:00,144.15,144.4,144.13,144.4,13865.0,133.6262,133.858,133.6077,133.858,13865.0
2022-07-15 12:50:00,144.44,144.5,144.29,144.32,18569.0,133.8951,133.9507,133.756,133.7838,18569.0
2022-07-15 12:55:00,144.31,144.36,144.28,144.36,15400.0,133.7745,133.8209,133.7467,133.8209,15400.0
2022-07-15 13:00:00,144.37,144.48,144.35,144.46,13707.0,133.8302,133.9321,133.8116,133.9136,13707.0
2022-07-15 13:05:00,144.47,144.57,144.43,144.57,16309.0,133.9229,134.0156,133.8858,134.0156,16309.0
2022-07-15 13:10:00,144.56,144.74,144.56,144.72,16744.0,134.0063,134.1732,134.0063,134.1546,16744.0
2022-07-15 13:15:00,144.68,144.75,144.63,144.68,22434.0,134.1175,134.1824,134.0712,134.1175,22434.0
2022-07-15 13:20:00,144.7,144.78,144.63,144.78,19319.0,134.1361,134.2102,134.0712,134.2102,19319.0
2022-07-15 13:25:00,144.77,144.91,144.76,144.89,32758.0,134.201,134.3307,134.1917,134.3122,32758.0
2022-07-15 13:30:00,144.89,144.98,144.86,144.94,17168.0,134.3122,134.3956,134.2844,134.3586,17168.0
2022-07-15 13:35:00,144.91,144.98,144.87,144.94,22925.0,134.3307,134.3956,134.2937,134.3586,22925.0
2022-07-15 13:40:00,144.95,144.95,144.74,144.74,15487.0,134.3678,134.3678,134.1732,134.1732,15487.0
2022-07-15 13:45:00,144.73,144.81,144.69,144.72,15836.0,134.1639,134.238,134.1268,134.1546,15836.0
2022-07-15 13:50:00,144.71,144.71,144.46,144.48,25070.0,134.1453,134.1453,133.9136,133.9321,25070.0
2022-07-15 13:55:00,144.49,144.5,144.35,144.44,17270.0,133.9414,133.9507,133.8116,133.8951,17270.0
2022-07-15 14:00:00,144.43,144.44,144.36,144.39,24083.0,133.8858,133.8951,133.8209,133.8487,24083.0
2022-07-15 14:05:00,144.38,144.49,144.34,144.47,22440.0,133.8394,133.9414,133.8024,133.9229,22440.0
2022-07-15 14:10:00,144.48,144.58,144.43,144.58,17029.0,133.9321,134.0248,133.8858,134.0248,17029.0
2022-07-15 14:15:00,144.58,144.63,144.54,144.63,11980.0,134.0248,134.0712,133.9878,134.0712,11980.0
2022-07-15 14:20:00,144.63,144.65,144.57,144.65,19376.0,134.0712,134.0897,134.0156,134.0897,19376.0
2022-07-15 14:25:00,144.66,144.76,144.58,144.74,27900.0,134.099,134.1917,134.0248,134.1732,27900.0
2022-07-15 14:30:00,144.75,144.76,144.59,144.67,14787.0,134.1824,134.1917,134.0341,134.1083,14787.0
2022-07-15 14:35:00,144.67,144.8,144.66,144.78,21028.0,134.1083,134.2288,134.099,134.2102,21028.0
2022-07-15 14:40:00,144.8,144.82,144.72,144.77,19131.0,134.2288,134.2473,134.1546,134.201,19131.0
2022-07-15 14:45:00,144.76,144.77,144.67,144.74,15278.0,134.1917,134.201,134.1083,134.1732,15278.0
2022-07-15 14:50:00,144.73,144.81,144.66,144.81,29666.0,134.1639,134.238,134.099,134.238,29666.0
2022-07-15 14:55:00,144.8,144.83,144.76,144.79,27860.0,134.2288,134.2566,134.1917,134.2195,27860.0
2022-07-15 15:00:00,144.77,144.84,144.74,144.8,22167.0,134.201,134.2659,134.1732,134.2288,22167.0
2022-07-15 15:05:00,144.8,144.88,144.77,144.87,24249.0,134.2288,134.3029,134.201,134.2937,24249.0
2022-07-15 15:10:00,144.87,144.89,144.75,144.77,16201.0,134.2937,134.3122,134.1824,134.201,16201.0
2022-07-15 15:15:00,144.78,144.85,144.77,144.81,25792.0,134.2102,134.2751,134.201,134.238,25792.0
2022-07-15 15:20:00,144.81,144.85,144.74,144.75,24718.0,134.238,134.2751,134.1732,134.1824,24718.0
2022-07-15 15:25:00,144.75,144.8,144.71,144.74,29042.0,134.1824,134.2288,134.1453,134.1732,29042.0
2022-07-15 15:30:00,144.73,144.75,144.47,144.52,71917.0,134.1639,134.1824,133.9229,133.9692,71917.0
2022-07-15 15:35:00,144.51,144.82,144.48,144.81,76232.0,133.9599,134.2473,133.9321,134.238,76232.0
2022-07-15 15:40:00,144.8,144.91,144.71,144.85,48543.0,134.2288,134.3307,134.1453,134.2751,48543.0
2022-07-15 15:45:00,144.85,144.94,144.77,144.81,36845.0,134.2751,134.3586,134.201,134.238,36845.0
2022-07-15 15:50:00,144.85,144.98,144.7,144.84,85352.0,134.2751,134.3956,134.1361,134.2659,85352.0
2022-07-15 15:55:00,144.85,145.08,144.8,145.0,400303.0,134.2751,134.4883,134.2288,134.4142,400303.0
2022-07-18 09:30:00,144.94,145.07,143.79,143.87,171198.0,134.3586,134.4791,133.2925,133.3667,171198.0
2022-07-18 09:35:00,143.86,144.46,143.72,144.34,46943.0,133.3574,133.9136,133.2276,133.8024,46943.0
2022-07-18 09:40:00,144.37,144.48,143.92,144.4,74355.0,133.8302,133.9321,133.413,133.858,74355.0
2022-07-18 09:45:00,144.43,144.99,144.39,144.95,41159.0,133.8858,134.4049,133.8487,134.3678,41159.0
2022-07-18 09:50:00,144.97,145.03,144.57,144.68,40440.0,134.3864,134.442,134.0156,134.1175,40440.0
2022-07-18 09:55:00,144.66,144.7,144.29,144.42,46098.0,134.099,134.1361,133.756,133.8765,46098.0
2022-07-18 10:00:00,144.44,144.61,144.27,144.55,36474.0,133.8951,134.0526,133.7375,133.997,36474.0
2022-07-18 10:05:00,144.52,144.85,144.47,144.79,28567.0,133.9692,134.2751,133.9229,134.2195,28567.0
2022-07-18 10:10:00,144.79,144.92,144.57,144.92,59468.0,134.2195,134.34,134.0156,134.34,59468.0
2022-07-18 10:15:00,144.96,145.07,144.79,144.9,27385.0,134.3771,134.4791,134.2195,134.3215,27385.0
2022-07-18 10:20:00,144.88,145.09,144.82,144.86,40654.0,134.3029,134.4976,134.2473,134.2844,40654.0
2022-07-18 10:25:00,144.89,144.98,144.73,144.87,31218.0,134.3122,134.3956,134.1639,134.2937,31218.0
2022-07-18 10:30:00,144.86,144.99,144.78,144.93,27451.0,134.2844,134.4049,134.2102,134.3493,27451.0
2022-07-18 10:35:00,144.93,145.03,144.81,144.84,29121.0,134.3493,134.442,134.238,134.2659,29121.0
2022-07-18 10:40:00,144.83,145.03,144.81,144.82,20668.0,134.2566,134.442,134.238,134.2473,20668.0
2022-07-18 10:45:00,144.81,144.91,144.73,144.9,25922.0,134.238,134.3307,134.1639,134.3215,25922.0
2022-07-18 10:50:00,144.9,144.9,144.58,144.64,25609.0,134.3215,134.3215,134.0248,134.0805,25609.0
2022-07-18 10:55:00,144.63,144.76,144.54,144.6,72652.0,134.0712,134.1917,133.9878,134.0434,72652.0
2022-07-18 11:00:00,144.6,144.62,144.46,144.56,30162.0,134.0434,134.0619,133.9136,134.0063,30162.0
2022-07-18 11:05:00,144.56,144.57,144.29,144.32,25919.0,134.0063,134.0156,133.756,133.7838,25919.0
2022-07-18 11:10:00,144.32,144.39,144.22,144.34,26848.0,133.7838,133.8487,133.6911,133.8024,26848.0
2022-07-18 11:15:00,144.34,144.34,144.14,144.19,32688.0,133.8024,133.8024,133.617,133.6633,32688.0
2022-07-18 11:20:00,144.19,144.31,144.13,144.3,28323.0,133.6633,133.7745,133.6077,133.7653,28323.0
2022-07-18 11:25:00,144.31,144.41,144.23,144.41,31027.0,133.7745,133.8672,133.7004,133.8672,31027.0
2022-07-18 11:30:00,144.42,144.76,144.42,144.59,33433.0,133.8765,134.1917,133.8765,134.0341,33433.0
2022-07-18 11:35:00,144.59,144.8,144.53,144.53,33720.0,134.0341,134.2288,133.9785,133.9785,33720.0
2022-07-18 11:40:00,144.53,144.64,144.46,144.6,28099.0,133.9785,134.0805,133.9136,134.0434,28099.0
2022-07-18 11:45:00,144.61,144.65,144.49,144.56,30018.0,134.0526,134.0897,133.9414,134.0063,30018.0
2022-07-18 11:50:00,144.57,144.62,144.33,144.35,38795.0,134.0156,134.0619,133.7931,133.8116,38795.0
2022-07-18 11:55:00,144.34,144.46,144.23,144.26,28021.0,133.8024,133.9136,133.7004,133.7282,28021.0
2022-07-18 12:00:00,144.25,144.29,144.12,144.23,22229.0,133.7189,133.756,133.5984,133.7004,22229.0
2022-07-18 12:05:00,144.24,144.31,144.11,144.17,17498.0,133.7097,133.7745,133.5892,133.6448,17498.0
2022-07-18 12:10:00,144.16,144.21,144.11,144.17,19943.0,133.6355,133.6818,133.5892,133.6448,19943.0
2022-07-18 12:15:00,144.18,144.18,143.98,143.98,21869.0,133.654,133.654,133.4686,133.4686,21869.0
2022-07-18 12:20:00,143.99,144.12,143.98,144.11,19951.0,133.4779,133.5984,133.4686,133.5892,19951.0
2022-07-18 12:25:00,144.09,144.13,143.98,144.07,17183.0,133.5706,133.6077,133.4686,133.5521,17183.0
2022-07-18 12:30:00,144.09,144.3,144.07,144.25,20402.0,133.5706,133.7653,133.5521,133.7189,20402.0
2022-07-18 12:35:00,144.25,144.27,144.19,144.2,17095.0,133.7189,133.7375,133.6633,133.6726,17095.0
2022-07-18 12:40:00,144.2,144.26,144.12,144.12,17540.0,133.6726,133.7282,133.5984,133.5984,17540.0
2022-07-18 12:45:00,144.12,144.18,144.08,144.11,13684.0,133.5984,133.654,133.5613,133.5892,13684.0
2022-07-18 12:50:00,144.11,144.15,144.04,144.11,18073.0,133.5892,133.6262,133.5243,133.5892,18073.0
2022-07-18 12:55:00,144.12,144.16,143.79,143.82,36846.0,133.5984,133.6355,133.2925,133.3203,36846.0
2022-07-18 13:00:00,143.81,143.82,143.57,143.65,35577.0,133.3111,133.3203,133.0886,133.1627,35577.0
2022-07-18 13:05:00,143.64,143.75,143.63,143.74,20072.0,133.1535,133.2554,133.1442,133.2462,20072.0
2022-07-18 13:10:00,143.73,143.85,143.69,143.84,22462.0,133.2369,133.3481,133.1998,133.3389,22462.0
2022-07-18 13:15:00,143.85,143.91,143.66,143.66,21500.0,133.3481,133.4038,133.172,133.172,21500.0
2022-07-18 13:20:00,143.66,143.69,143.61,143.66,39033.0,133.172,133.1998,133.1257,133.172,39033.0
2022-07-18 13:25:00,143.66,143.85,143.6,143.84,36928.0,133.172,133.3481,133.1164,133.3389,36928.0
2022-07-18 13:30:00,143.84,143.89,143.74,143.83,27600.0,133.3389,133.3852,133.2462,133.3296,27600.0
2022-07-18 13:35:00,143.82,143.83,143.73,143.8,23664.0,133.3203,133.3296,133.2369,133.3018,23664.0
2022-07-18 13:40:00,143.8,143.85,143.74,143.81,21471.0,133.3018,133.3481,133.2462,133.3111,21471.0
2022-07-18 13:45:00,143.8,144.03,143.79,144.03,24192.0,133.3018,133.515,133.2925,133.515,24192.0
2022-07-18 13:50:00,144.03,144.21,144.03,144.12,25368.0,133.515,133.6818,133.515,133.5984,25368.0
2022-07-18 13:55:00,144.13,144.15,143.87,143.93,25958.0,133.6077,133.6262,133.3667,133.4223,25958.0
2022-07-18 14:00:00,143.91,144.09,143.85,144.09,39855.0,133.4038,133.5706,133.3481,133.5706,39855.0
2022-07-18 14:05:00,144.08,144.25,144.07,144.19,26907.0,133.5613,133.7189,133.5521,133.6633,26907.0
2022-07-18 14:10:00,144.2,144.2,144.05,144.19,26287.0,133.6726,133.6726,133.5335,133.6633,26287.0
2022-07-18 14:15:00,144.19,144.29,144.18,144.29,21084.0,133.6633,133.756,133.654,133.756,21084.0
2022-07-18 14:20:00,144.29,144.34,144.16,144.17,24884.0,133.756,133.8024,133.6355,133.6448,24884.0
2022-07-18 14:25:00,144.17,144.2,144.05,144.11,18188.0,133.6448,133.6726,133.5335,133.5892,18188.0
2022-07-18 14:30:00,144.13,144.17,144.04,144.14,29258.0,133.6077,133.6448,133.5243,133.617,29258.0
2022-07-18 14:35:00,144.14,144.31,144.14,144.29,17473.0,133.617,133.7745,133.617,133.756,17473.0
2022-07-18 14:40:00,144.29,144.34,144.14,144.19,21681.0,133.756,133.8024,133.617,133.6633,21681.0
2022-07-18 14:45:00,144.2,144.27,144.12,144.16,25925.0,133.6726,133.7375,133.5984,133.6355,25925.0
2022-07-18 14:50:00,144.16,144.31,144.04,144.1,30010.0,133.6355,133.7745,133.5243,133.5799,30010.0
2022-07-18 14:55:00,144.1,144.16,144.06,144.1,25440.0,133.5799,133.6355,133.5428,133.5799,25440.0
2022-07-18 15:00:00,144.1,144.18,144.08,144.16,29252.0,133.5799,133.654,133.5613,133.6355,29252.0
2022-07-18 15:05:00,144.16,144.34,144.16,144.31,23197.0,133.6355,133.8024,133.6355,133.7745,23197.0
2022-07-18 15:10:00,144.3,144.3,144.14,144.22,21332.0,133.7653,133.7653,133.617,133.6911,21332.0
2022-07-18 15:15:00,144.24,144.37,144.23,144.28,23676.0,133.7097,133.8302,133.7004,133.7467,23676.0
2022-07-18 15:20:00,144.27,144.31,144.19,144.2,25660.0,133.7375,133.7745,133.6633,133.6726,25660.0
2022-07-18 15:25:00,144.2,144.24,144.0,144.02,31618.0,133.6726,133.7097,133.4872,133.5057,31618.0
2022-07-18 15:30:00,144.02,144.03,143.84,143.84,37639.0,133.5057,133.515,133.3389,133.3389,37639.0
2022-07-18 15:35:00,143.83,143.86,143.65,143.7,45250.0,133.3296,133.3574,133.1627,133.2091,45250.0
2022-07-18 15:40:00,143.71,143.73,143.54,143.62,68467.0,133.2184,133.2369,133.0608,133.1349,68467.0
2022-07-18 15:45:00,143.61,143.61,143.2,143.25,66584.0,133.1257,133.1257,132.7456,132.7919,66584.0
2022-07-18 15:50:00,143.24,143.41,143.2,143.34,65773.0,132.7827,132.9403,132.7456,132.8754,65773.0
2022-07-18 15:55:00,143.36,143.43,143.17,143.3,198627.0,132.8939,132.9588,132.7178,132.8383,198627.0
2022-07-19 09:30:00,144.57,144.88,144.14,144.53,133505.0,134.0156,134.3029,133.617,133.9785,133505.0
2022-07-19 09:35:00,144.61,144.76,144.22,144.22,32463.0,134.0526,134.1917,133.6911,133.6911,32463.0
2022-07-19 09:40:00,144.24,144.24,143.64,143.74,66723.0,133.7097,133.7097,133.1535,133.2462,66723.0
2022-07-19 09:45:00,143.77,144.45,143.74,144.0,49445.0,133.274,133.9043,133.2462,133.4872,49445.0
2022-07-19 09:50:00,144.02,144.39,143.95,144.0,47899.0,133.5057,133.8487,133.4408,133.4872,47899.0
2022-07-19 09:55:00,143.99,144.17,143.75,144.02,32732.0,133.4779,133.6448,133.2554,133.5057,32732.0
2022-07-19 10:00:00,144.0,144.44,143.91,144.43,47572.0,133.4872,133.8951,133.4038,133.8858,47572.0
2022-07-19 10:05:00,144.45,144.68,144.27,144.55,22268.0,133.9043,134.1175,133.7375,133.997,22268.0
2022-07-19 10:10:00,144.56,144.72,144.51,144.72,25480.0,134.0063,134.1546,133.9599,134.1546,25480.0
2022-07-19 10:15:00,144.72,144.81,144.4,144.4,25520.0,134.1546,134.238,133.858,133.858,25520.0
2022-07-19 10:20:00,144.4,144.66,144.4,144.62,22758.0,133.858,134.099,133.858,134.0619,22758.0
2022-07-19 10:25:00,144.59,144.63,144.33,144.57,26719.0,134.0341,134.0712,133.7931,134.0156,26719.0
2022-07-19 10:30:00,144.56,144.7,144.48,144.5,36056.0,134.0063,134.1361,133.9321,133.9507,36056.0
2022-07-19 10:35:00,144.49,144.62,144.4,144.57,23236.0,133.9414,134.0619,133.858,134.0156,23236.0
2022-07-19 10:40:00,144.58,144.8,144.57,144.59,28072.0,134.0248,134.2288,134.0156,134.0341,28072.0
2022-07-19 10:45:00,144.58,144.79,144.58,144.76,22588.0,134.0248,134.2195,134.0248,134.1917,22588.0
2022-07-19 10:50:00,144.79,144.91,144.78,144.85,29213.0,134.2195,134.3307,134.2102,134.2751,29213.0
2022-07-19 10:55:00,144.86,144.89,144.64,144.69,31810.0,134.2844,134.3122,134.0805,134.1268,31810.0
2022-07-19 11:00:00,144.73,144.95,144.7,144.81,19321.0,134.1639,134.3678,134.1361,134.238,19321.0
2022-07-19 11:05:00,144.85,145.01,144.8,144.81,34858.0,134.2751,134.4234,134.2288,134.238,34858.0
2022-07-19 11:10:00,144.83,144.9,144.72,144.84,31081.0,134.2566,134.3215,134.1546,134.2659,31081.0
2022-07-19 11:15:00,144.88,145.01,144.84,144.92,30392.0,134.3029,134.4234,134.2659,134.34,30392.0
2022-07-19 11:20:00,144.93,144.94,144.68,144.75,31858.0,134.3493,134.3586,134.1175,134.1824,31858.0
2022-07-19 11:25:00,144.75,144.83,144.66,144.82,20645.0,134.1824,134.2566,134.099,134.2473,20645.0
2022-07-19 11:30:00,144.81,144.95,144.75,144.89,28007.0,134.238,134.3678,134.1824,134.3122,28007.0
2022-07-19 11:35:00,144.88,144.89,144.63,144.64,27481.0,134.3029,134.3122,134.0712,134.0805,27481.0
2022-07-19 11:40:00,144.64,144.67,144.29,144.29,35318.0,134.0805,134.1083,133.756,133.756,35318.0
2022-07-19 11:45:00,144.32,144.36,144.23,144.33,23819.0,133.7838,133.8209,133.7004,133.7931,23819.0
2022-07-19 11:50:00,144.34,144.53,144.34,144.5,18510.0,133.8024,133.9785,133.8024,133.9507,18510.0
2022-07-19 11:55:00,144.52,144.56,144.46,144.49,21433.0,133.9692,134.0063,133.9136,133.9414,21433.0
2022-07-19 12:00:00,144.48,144.53,144.19,144.2,26905.0,133.9321,133.9785,133.6633,133.6726,26905.0
2022-07-19 12:05:00,144.17,144.19,144.03,144.18,24385.0,133.6448,133.6633,133.515,133.654,24385.0
2022-07-19 12:10:00,144.17,144.26,144.09,144.12,20118.0,133.6448,133.7282,133.5706,133.5984,20118.0
2022-07-19 12:15:00,144.1,144.16,144.04,144.08,36823.0,133.5799,133.6355,133.5243,133.5613,36823.0
2022-07-19 12:20:00,144.07,144.24,144.06,144.13,22974.0,133.5521,133.7097,133.5428,133.6077,22974.0
2022-07-19 12:25:00,144.13,144.24,144.12,144.13,26212.0,133.6077,133.7097,133.5984,133.6077,26212.0
2022-07-19 12:30:00,144.13,144.44,144.12,144.43,42781.0,133.6077,133.8951,133.5984,133.8858,42781.0
2022-07-19 12:35:00,144.43,144.43,144.06,144.09,63983.0,133.8858,133.8858,133.5428,133.5706,63983.0
2022-07-19 12:40:00,144.08,144.12,143.98,144.01,33378.0,133.5613,133.5984,133.4686,133.4965,33378.0
2022-07-19 12:45:00,144.01,144.13,143.99,144.04,58845.0,133.4965,133.6077,133.4779,133.5243,58845.0
2022-07-19 12:50:00,144.04,144.11,143.75,143.96,43922.0,133.5243,133.5892,133.2554,133.4501,43922.0
2022-07-19 12:55:00,143.98,144.14,143.98,144.02,23450.0,133.4686,133.617,133.4686,133.5057,23450.0
2022-07-19 13:00:00,144.01,144.03,143.92,143.99,32604.0,133.4965,133.515,133.413,133.4779,32604.0
2022-07-19 13:05:00,144.0,144.04,143.92,143.97,29885.0,133.4872,133.5243,133.413,133.4594,29885.0
2022-07-19 13:10:00,143.99,144.05,143.96,144.03,54574.0,133.4779,133.5335,133.4501,133.515,54574.0
2022-07-19 13:15:00,144.08,144.12,143.95,143.99,21313.0,133.5613,133.5984,133.4408,133.4779,21313.0
2022-07-19 13:20:00,143.97,144.01,143.87,143.94,16659.0,133.4594,133.4965,133.3667,133.4316,16659.0
2022-07-19 13:25:00,143.94,144.01,143.88,143.88,20957.0,133.4316,133.4965,133.3759,133.3759,20957.0
2022-07-19 13:30:00,143.91,143.96,143.85,143.96,17712.0,133.4038,133.4501,133.3481,133.4501,17712.0
2022-07-19 13:35:00,143.96,144.11,143.94,144.11,21469.0,133.4501,133.5892,133.4316,133.5892,21469.0
2022-07-19 13:40:00,144.17,144.24,144.13,144.21,43560.0,133.6448,133.7097,133.6077,133.6818,43560.0
2022-07-19 13:45:00,144.24,144.29,144.11,144.12,31040.0,133.7097,133.756,133.5892,133.5984,31040.0
2022-07-19 13:50:00,144.12,144.14,143.97,144.01,25947.0,133.5984,133.617,133.4594,133.4965,25947.0
2022-07-19 13:55:00,144.0,144.21,143.99,144.18,23537.0,133.4872,133.6818,133.4779,133.654,23537.0
2022-07-19 14:00:00,144.17,144.23,144.12,144.2,30511.0,133.6448,133.7004,133.5984,133.6726,30511.0
2022-07-19 14:05:00,144.2,144.38,144.19,144.3,48925.0,133.6726,133.8394,133.6633,133.7653,48925.0
2022-07-19 14:10:00,144.28,144.29,144.09,144.12,24806.0,133.7467,133.756,133.5706,133.5984,24806.0
2022-07-19 14:15:00,144.12,144.13,143.96,144.12,37465.0,133.5984,133.6077,133.4501,133.5984,37465.0
2022-07-19 14:20:00,144.12,144.16,144.08,144.15,19741.0,133.5984,133.6355,133.5613,133.6262,19741.0
2022-07-19 14:25:00,144.14,144.15,144.11,144.13,27426.0,133.617,133.6262,133.5892,133.6077,27426.0
2022-07-19 14:30:00,144.13,144.28,144.12,144.22,42274.0,133.6077,133.7467,133.5984,133.6911,42274.0
2022-07-19 14:35:00,144.24,144.24,144.16,144.16,22547.0,133.7097,133.7097,133.6355,133.6355,22547.0
2022-07-19 14:40:00,144.15,144.15,144.02,144.05,30532.0,133.6262,133.6262,133.5057,133.5335,30532.0
2022-07-19 14:45:00,144.03,144.06,143.95,143.98,33257.0,133.515,133.5428,133.4408,133.4686,33257.0
2022-07-19 14:50:00,143.99,144.14,143.95,144.12,41346.0,133.4779,133.617,133.4408,133.5984,41346.0
2022-07-19 14:55:00,144.12,144.19,144.03,144.05,27813.0,133.5984,133.6633,133.515,133.5335,27813.0
2022-07-19 15:00:00,144.04,144.08,143.86,144.05,28076.0,133.5243,133.5613,133.3574,133.5335,28076.0
2022-07-19 15:05:00,144.04,144.08,144.02,144.08,26138.0,133.5243,133.5613,133.5057,133.5613,26138.0
2022-07-19 15:10:00,144.07,144.07,143.95,144.03,41324.0,133.5521,133.5521,133.4408,133.515,41324.0
2022-07-19 15:15:00,144.04,144.09,143.98,144.0,91338.0,133.5243,133.5706,133.4686,133.4872,91338.0
2022-07-19 15:20:00,144.0,144.03,143.91,143.97,40140.0,133.4872,133.515,133.4038,133.4594,40140.0
2022-07-19 15:25:00,143.98,144.14,143.97,144.12,58630.0,133.4686,133.617,133.4594,133.5984,58630.0
2022-07-19 15:30:00,144.13,144.23,143.98,144.0,48299.0,133.6077,133.7004,133.4686,133.4872,48299.0
2022-07-19 15:35:00,143.99,144.04,143.96,144.0,73745.0,133.4779,133.5243,133.4501,133.4872,73745.0
2022-07-19 15:40:00,144.0,144.28,143.99,144.27,122521.0,133.4872,133.7467,133.4779,133.7375,122521.0
2022-07-19 15:45:00,144.27,144.27,144.04,144.04,112389.0,133.7375,133.7375,133.5243,133.5243,112389.0
2022-07-19 15:50:00,144.04,144.1,143.88,143.91,155169.0,133.5243,133.5799,133.3759,133.4038,155169.0
2022-07-19 15:55:00,143.91,144.08,143.76,143.99,556205.0,133.4038,133.5613,133.2647,133.4779,556205.0
2022-07-20 09:30:00,144.0,144.22,143.32,143.56,155533.0,133.4872,133.6911,132.8568,133.0793,155533.0
2022-07-20 09:35:00,143.54,143.65,143.23,143.45,63193.0,133.0608,133.1627,132.7734,132.9773,63193.0
2022-07-20 09:40:00,143.49,143.53,142.61,142.62,121810.0,133.0144,133.0515,132.1987,132.2079,121810.0
2022-07-20 09:45:00,142.65,142.84,142.31,142.69,110232.0,132.2357,132.4119,131.9206,132.2728,110232.0
2022-07-20 09:50:00,142.74,142.88,142.44,142.72,74721.0,132.3192,132.4489,132.0411,132.3006,74721.0
2022-07-20 09:55:00,142.72,142.86,142.44,142.55,48886.0,132.3006,132.4304,132.0411,132.143,48886.0
2022-07-20 10:00:00,142.55,142.61,142.21,142.3,76290.0,132.143,132.1987,131.8279,131.9113,76290.0
2022-07-20 10:05:00,142.31,142.53,142.08,142.15,51088.0,131.9206,132.1245,131.7074,131.7722,51088.0
2022-07-20 10:10:00,142.17,142.33,141.95,142.02,71278.0,131.7908,131.9391,131.5868,131.6517,71278.0
2022-07-20 10:15:00,141.99,142.08,141.92,141.94,55495.0,131.6239,131.7074,131.559,131.5776,55495.0
2022-07-20 10:20:00,141.95,142.37,141.95,142.33,67196.0,131.5868,131.9762,131.5868,131.9391,67196.0
2022-07-20 10:25:00,142.31,142.45,142.16,142.31,46967.0,131.9206,132.0503,131.7815,131.9206,46967.0
2022-07-20 10:30:00,142.35,142.51,142.29,142.49,47421.0,131.9576,132.106,131.902,132.0874,47421.0
2022-07-20 10:35:00,142.49,142.7,142.4,142.41,45270.0,132.0874,132.2821,132.004,132.0133,45270.0
2022-07-20 10:40:00,142.39,142.39,142.13,142.18,60012.0,131.9947,131.9947,131.7537,131.8001,60012.0
2022-07-20 10:45:00,142.18,142.43,142.11,142.38,171037.0,131.8001,132.0318,131.7352,131.9855,171037.0
2022-07-20 10:50:00,142.38,142.64,142.29,142.49,195749.0,131.9855,132.2265,131.902,132.0874,195749.0
2022-07-20 10:55:00,142.49,142.65,142.38,142.46,38779.0,132.0874,132.2357,131.9855,132.0596,38779.0
2022-07-20 11:00:00,142.47,142.75,142.41,142.72,50987.0,132.0689,132.3284,132.0133,132.3006,50987.0
2022-07-20 11:05:00,142.72,142.75,142.57,142.66,74530.0,132.3006,132.3284,132.1616,132.245,74530.0
2022-07-20 11:10:00,142.66,142.73,142.61,142.62,114292.0,132.245,132.3099,132.1987,132.2079,114292.0
2022-07-20 11:15:00,142.62,142.7,142.57,142.59,83321.0,132.2079,132.2821,132.1616,132.1801,83321.0
2022-07-20 11:20:00,142.59,142.61,142.33,142.37,46845.0,132.1801,132.1987,131.9391,131.9762,46845.0
2022-07-20 11:25:00,142.38,142.6,142.29,142.5,71426.0,131.9855,132.1894,131.902,132.0967,71426.0
2022-07-20 11:30:00,142.51,142.89,142.51,142.73,148526.0,132.106,132.4582,132.106,132.3099,148526.0
2022-07-20 11:35:00,142.72,142.77,142.58,142.6,77611.0,132.3006,132.347,132.1708,132.1894,77611.0
2022-07-20 11:40:00,142.59,142.69,142.57,142.63,42920.0,132.1801,132.2728,132.1616,132.2172,42920.0
2022-07-20 11:45:00,142.63,142.76,142.59,142.62,42944.0,132.2172,132.3377,132.1801,132.2079,42944.0
2022-07-20 11:50:00,142.6,142.63,142.51,142.57,118100.0,132.1894,132.2172,132.106,132.1616,118100.0
2022-07-20 11:55:00,142.56,142.61,142.48,142.51,50400.0,132.1523,132.1987,132.0781,132.106,50400.0
2022-07-20 12:00:00,142.51,142.52,142.35,142.42,43598.0,132.106,132.1152,131.9576,132.0225,43598.0
2022-07-20 12:05:00,142.41,142.56,142.39,142.53,58763.0,132.0133,132.1523,131.9947,132.1245,58763.0
2022-07-20 12:10:00,142.53,142.56,142.37,142.4,32804.0,132.1245,132.1523,131.9762,132.004,32804.0
2022-07-20 12:15:00,142.38,142.39,142.14,142.17,38716.0,131.9855,131.9947,131.763,131.7908,38716.0
2022-07-20 12:20:00,142.17,142.2,141.94,141.97,75103.0,131.7908,131.8186,131.5776,131.6054,75103.0
2022-07-20 12:25:00,141.95,141.96,141.84,141.85,50517.0,131.5868,131.5961,131.4849,131.4941,50517.0
2022-07-20 12:30:00,141.85,142.05,141.83,141.94,48880.0,131.4941,131.6795,131.4756,131.5776,48880.0
2022-07-20 12:35:00,141.93,141.93,141.51,141.52,45762.0,131.5683,131.5683,131.179,131.1882,45762.0
2022-07-20 12:40:00,141.51,141.52,141.18,141.19,57375.0,131.179,131.1882,130.8731,130.8823,57375.0
2022-07-20 12:45:00,141.17,141.28,140.82,140.83,91659.0,130.8638,130.9658,130.5393,130.5486,91659.0
2022-07-20 12:50:00,140.81,141.03,140.81,140.92,72295.0,130.5301,130.734,130.5301,130.632,72295.0
2022-07-20 12:55:00,140.92,141.13,140.89,141.0,71725.0,130.632,130.8267,130.6042,130.7062,71725.0
2022-07-20 13:00:00,141.0,141.15,140.94,141.04,75670.0,130.7062,130.8452,130.6506,130.7433,75670.0
2022-07-20 13:05:00,141.04,141.14,140.93,141.03,78945.0,130.7433,130.836,130.6413,130.734,78945.0
2022-07-20 13:10:00,141.01,141.1,140.84,141.09,67661.0,130.7155,130.7989,130.5579,130.7896,67661.0
2022-07-20 13:15:00,141.09,141.3,141.07,141.25,33196.0,130.7896,130.9843,130.7711,130.9379,33196.0
2022-07-20 13:20:00,141.26,141.27,141.17,141.23,38120.0,130.9472,130.9565,130.8638,130.9194,38120.0
2022-07-20 13:25:00,141.23,141.41,141.16,141.38,35122.0,130.9194,131.0863,130.8545,131.0585,35122.0
2022-07-20 13:30:00,141.41,141.58,141.33,141.38,49173.0,131.0863,131.2439,131.0121,131.0585,49173.0
2022-07-20 13:35:00,141.38,141.38,141.22,141.27,37755.0,131.0585,131.0585,130.9101,130.9565,37755.0
2022-07-20 13:40:00,141.27,141.38,141.09,141.18,29188.0,130.9565,131.0585,130.7896,130.8731,29188.0
2022-07-20 13:45:00,141.18,141.23,140.96,140.97,38935.0,130.8731,130.9194,130.6691,130.6784,38935.0
2022-07-20 13:50:00,140.95,141.0,140.89,140.91,53949.0,130.6598,130.7062,130.6042,130.6228,53949.0
2022-07-20 13:55:00,140.9,140.97,140.73,140.74,34384.0,130.6135,130.6784,130.4559,130.4652,34384.0
2022-07-20 14:00:00,140.73,140.88,140.64,140.83,61159.0,130.4559,130.595,130.3725,130.5486,61159.0
2022-07-20 14:05:00,140.82,141.02,140.78,141.02,28577.0,130.5393,130.7247,130.5023,130.7247,28577.0
2022-07-20 14:10:00,141.0,141.11,140.98,141.09,32746.0,130.7062,130.8082,130.6877,130.7896,32746.0
2022-07-20 14:15:00,141.08,141.31,141.04,141.28,33726.0,130.7804,130.9936,130.7433,130.9658,33726.0
2022-07-20 14:20:00,141.32,141.55,141.29,141.55,31974.0,131.0028,131.216,130.975,131.216,31974.0
2022-07-20 14:25:00,141.56,141.75,141.53,141.72,40631.0,131.2253,131.4014,131.1975,131.3736,40631.0
2022-07-20 14:30:00,141.74,141.75,141.42,141.45,56286.0,131.3922,131.4014,131.0955,131.1233,56286.0
2022-07-20 14:35:00,141.44,141.48,141.29,141.47,51466.0,131.1141,131.1512,130.975,131.1419,51466.0
2022-07-20 14:40:00,141.46,141.47,141.36,141.43,55488.0,131.1326,131.1419,131.0399,131.1048,55488.0
2022-07-20 14:45:00,141.44,141.65,141.44,141.65,38375.0,131.1141,131.3087,131.1141,131.3087,38375.0
2022-07-20 14:50:00,141.65,141.65,141.22,141.22,38763.0,131.3087,131.3087,130.9101,130.9101,38763.0
2022-07-20 14:55:00,141.24,141.46,141.17,141.41,32692.0,130.9287,131.1326,130.8638,131.0863,32692.0
2022-07-20 15:00:00,141.4,141.78,141.36,141.78,52380.0,131.077,131.4293,131.0399,131.4293,52380.0
2022-07-20 15:05:00,141.78,141.79,141.61,141.61,46666.0,131.4293,131.4385,131.2717,131.2717,46666.0
2022-07-20 15:10:00,141.61,141.78,141.59,141.72,54186.0,131.2717,131.4293,131.2531,131.3736,54186.0
2022-07-20 15:15:00,141.73,141.98,141.69,141.94,40679.0,131.3829,131.6147,131.3458,131.5776,40679.0
2022-07-20 15:20:00,141.93,141.99,141.72,141.81,39293.0,131.5683,131.6239,131.3736,131.4571,39293.0
2022-07-20 15:25:00,141.81,141.96,141.8,141.93,61484.0,131.4571,131.5961,131.4478,131.5683,61484.0
2022-07-20 15:30:00,141.92,141.92,141.71,141.75,89645.0,131.559,131.559,131.3644,131.4014,89645.0
2022-07-20 15:35:00,141.74,141.91,141.74,141.89,54600.0,131.3922,131.5498,131.3922,131.5312,54600.0
2022-07-20 15:40:00,141.9,142.05,141.83,142.01,90502.0,131.5405,131.6795,131.4756,131.6425,90502.0
2022-07-20 15:45:00,141.99,142.09,141.83,141.99,104193.0,131.6239,131.7166,131.4756,131.6239,104193.0
2022-07-20 15:50:00,141.98,141.99,141.56,141.62,115384.0,131.6147,131.6239,131.2253,131.2809,115384.0
2022-07-20 15:55:00,141.62,141.64,141.4,141.58,425411.0,131.2809,131.2995,131.077,131.2439,425411.0
2022-07-21 09:30:00,140.6,141.36,139.96,140.47,220551.0,131.181,131.8901,130.5839,131.0597,220551.0
2022-07-21 09:35:00,140.59,140.65,140.26,140.33,44508.0,131.1717,131.2277,130.8638,130.9291,44508.0
2022-07-21 09:40:00,140.46,140.81,140.35,140.68,135581.0,131.0504,131.3769,130.9477,131.2556,135581.0
2022-07-21 09:45:00,140.65,140.85,140.47,140.57,255047.0,131.2277,131.4143,131.0597,131.153,255047.0
2022-07-21 09:50:00,140.57,140.78,140.36,140.7,101441.0,131.153,131.3489,130.9571,131.2743,101441.0
2022-07-21 09:55:00,140.7,140.7,140.05,140.13,118824.0,131.2743,131.2743,130.6678,130.7425,118824.0
2022-07-21 10:00:00,140.13,140.36,139.95,140.05,76300.0,130.7425,130.9571,130.5745,130.6678,76300.0
2022-07-21 10:05:00,140.05,140.32,140.05,140.26,39501.0,130.6678,130.9198,130.6678,130.8638,39501.0
2022-07-21 10:10:00,140.26,140.32,140.1,140.21,47655.0,130.8638,130.9198,130.7145,130.8171,47655.0
2022-07-21 10:15:00,140.2,140.45,140.15,140.38,67638.0,130.8078,131.0411,130.7611,130.9757,67638.0
2022-07-21 10:20:00,140.38,140.44,140.14,140.35,78305.0,130.9757,131.0317,130.7518,130.9477,78305.0
2022-07-21 10:25:00,140.33,140.4,140.24,140.3,106660.0,130.9291,130.9944,130.8451,130.9011,106660.0
2022-07-21 10:30:00,140.31,140.45,140.0,140.0,162228.0,130.9104,131.0411,130.6212,130.6212,162228.0
2022-07-21 10:35:00,140.0,140.09,139.91,139.96,66413.0,130.6212,130.7052,130.5372,130.5839,66413.0
2022-07-21 10:40:00,139.96,139.99,139.57,139.61,49666.0,130.5839,130.6119,130.22,130.2573,49666.0
2022-07-21 10:45:00,139.61,139.74,139.54,139.55,50849.0,130.2573,130.3786,130.192,130.2013,50849.0
2022-07-21 10:50:00,139.56,139.64,139.29,139.45,73038.0,130.2107,130.2853,129.9588,130.108,73038.0
2022-07-21 10:55:00,139.45,139.73,139.33,139.73,74701.0,130.108,130.3693,129.9961,130.3693,74701.0
2022-07-21 11:00:00,139.72,139.75,139.53,139.65,55141.0,130.36,130.3879,130.1827,130.2946,55141.0
2022-07-21 11:05:00,139.65,139.77,139.52,139.57,52898.0,130.2946,130.4066,130.1734,130.22,52898.0
2022-07-21 11:10:00,139.58,139.61,139.49,139.54,20973.0,130.2293,130.2573,130.1454,130.192,20973.0
2022-07-21 11:15:00,139.53,139.53,139.36,139.46,32379.0,130.1827,130.1827,130.0241,130.1174,32379.0
2022-07-21 11:20:00,139.45,139.48,139.1,139.15,88983.0,130.108,130.136,129.7815,129.8281,88983.0
2022-07-21 11:25:00,139.16,139.33,139.14,139.22,129832.0,129.8375,129.9961,129.8188,129.8934,129832.0
2022-07-21 11:30:00,139.22,139.54,139.14,139.5,123143.0,129.8934,130.192,129.8188,130.1547,123143.0
2022-07-21 11:35:00,139.48,139.78,139.41,139.77,62846.0,130.136,130.4159,130.0707,130.4066,62846.0
2022-07-21 11:40:00,139.78,139.84,139.72,139.76,25557.0,130.4159,130.4719,130.36,130.3973,25557.0
2022-07-21 11:45:00,139.81,139.82,139.61,139.64,20059.0,130.4439,130.4533,130.2573,130.2853,20059.0
2022-07-21 11:50:00,139.65,139.69,139.58,139.62,39631.0,130.2946,130.332,130.2293,130.2667,39631.0
2022-07-21 11:55:00,139.6,139.65,139.52,139.52,31498.0,130.248,130.2946,130.1734,130.1734,31498.0
2022-07-21 12:00:00,139.51,139.65,139.48,139.65,25645.0,130.164,130.2946,130.136,130.2946,25645.0
2022-07-21 12:05:00,139.66,139.9,139.63,139.84,38051.0,130.304,130.5279,130.276,130.4719,38051.0
2022-07-21 12:10:00,139.84,139.94,139.69,139.71,49107.0,130.4719,130.5652,130.332,130.3506,49107.0
2022-07-21 12:15:00,139.7,139.74,139.6,139.7,53866.0,130.3413,130.3786,130.248,130.3413,53866.0
2022-07-21 12:20:00,139.7,139.77,139.61,139.76,35348.0,130.3413,130.4066,130.2573,130.3973,35348.0
2022-07-21 12:25:00,139.76,139.85,139.66,139.85,80946.0,130.3973,130.4812,130.304,130.4812,80946.0
2022-07-21 12:30:00,139.86,139.99,139.78,139.79,38923.0,130.4906,130.6119,130.4159,130.4253,38923.0
2022-07-21 12:35:00,139.8,139.87,139.7,139.79,77014.0,130.4346,130.4999,130.3413,130.4253,77014.0
2022-07-21 12:40:00,139.78,139.86,139.77,139.81,24872.0,130.4159,130.4906,130.4066,130.4439,24872.0
2022-07-21 12:45:00,139.8,139.82,139.6,139.69,44415.0,130.4346,130.4533,130.248,130.332,44415.0
2022-07-21 12:50:00,139.69,139.75,139.61,139.63,29677.0,130.332,130.3879,130.2573,130.276,29677.0
2022-07-21 12:55:00,139.63,139.64,139.53,139.54,30599.0,130.276,130.2853,130.1827,130.192,30599.0
2022-07-21 13:00:00,139.53,139.58,139.51,139.51,24286.0,130.1827,130.2293,130.164,130.164,24286.0
2022-07-21 13:05:00,139.52,139.54,139.4,139.45,30443.0,130.1734,130.192,130.0614,130.108,30443.0
2022-07-21 13:10:00,139.44,139.44,139.29,139.3,53075.0,130.0987,130.0987,129.9588,129.9681,53075.0
2022-07-21 13:15:00,139.29,139.32,139.08,139.3,63789.0,129.9588,129.9868,129.7628,129.9681,63789.0
2022-07-21 13:20:00,139.28,139.4,139.16,139.24,64610.0,129.9494,130.0614,129.8375,129.9121,64610.0
2022-07-21 13:25:00,139.22,139.26,139.15,139.17,45738.0,129.8934,129.9308,129.8281,129.8468,45738.0
2022-07-21 13:30:00,139.17,139.24,138.95,138.99,59239.0,129.8468,129.9121,129.6415,129.6789,59239.0
2022-07-21 13:35:00,138.97,139.34,138.96,139.25,45370.0,129.6602,130.0054,129.6509,129.9214,45370.0
2022-07-21 13:40:00,139.23,139.5,139.23,139.41,71033.0,129.9028,130.1547,129.9028,130.0707,71033.0
2022-07-21 13:45:00,139.42,139.45,139.34,139.35,43037.0,130.0801,130.108,130.0054,130.0147,43037.0
2022-07-21 13:50:00,139.33,139.34,139.16,139.16,54220.0,129.9961,130.0054,129.8375,129.8375,54220.0
2022-07-21 13:55:00,139.15,139.38,139.12,139.36,57766.0,129.8281,130.0427,129.8001,130.0241,57766.0
2022-07-21 14:00:00,139.36,139.44,139.25,139.38,82330.0,130.0241,130.0987,129.9214,130.0427,82330.0
2022-07-21 14:05:00,139.38,139.6,139.36,139.52,79473.0,130.0427,130.248,130.0241,130.1734,79473.0
2022-07-21 14:10:00,139.52,139.65,139.46,139.65,48907.0,130.1734,130.2946,130.1174,130.2946,48907.0
2022-07-21 14:15:00,139.65,139.66,139.4,139.42,66724.0,130.2946,130.304,130.0614,130.0801,66724.0
2022-07-21 14:20:00,139.42,139.51,139.37,139.44,49778.0,130.0801,130.164,130.0334,130.0987,49778.0
2022-07-21 14:25:00,139.43,139.46,139.36,139.44,47607.0,130.0894,130.1174,130.0241,130.0987,47607.0
2022-07-21 14:30:00,139.45,139.47,139.26,139.26,41325.0,130.108,130.1267,129.9308,129.9308,41325.0
2022-07-21 14:35:00,139.26,139.39,139.24,139.39,49023.0,129.9308,130.0521,129.9121,130.0521,49023.0
2022-07-21 14:40:00,139.37,139.42,139.28,139.28,35501.0,130.0334,130.0801,129.9494,129.9494,35501.0
2022-07-21 14:45:00,139.28,139.41,139.24,139.4,47901.0,129.9494,130.0707,129.9121,130.0614,47901.0
2022-07-21 14:50:00,139.41,139.65,139.41,139.64,26914.0,130.0707,130.2946,130.0707,130.2853,26914.0
2022-07-21 14:55:00,139.63,139.84,139.63,139.79,22175.0,130.276,130.4719,130.276,130.4253,22175.0
2022-07-21 15:00:00,139.77,139.98,139.76,139.98,23830.0,130.4066,130.6025,130.3973,130.6025,23830.0
2022-07-21 15:05:00,139.98,140.1,139.9,140.09,46026.0,130.6025,130.7145,130.5279,130.7052,46026.0
2022-07-21 15:10:00,140.11,140.15,140.03,140.08,27283.0,130.7238,130.7611,130.6492,130.6958,27283.0
2022-07-21 15:15:00,140.08,140.17,140.05,140.12,23449.0,130.6958,130.7798,130.6678,130.7332,23449.0
2022-07-21 15:20:00,140.12,140.17,140.06,140.07,29344.0,130.7332,130.7798,130.6772,130.6865,29344.0
2022-07-21 15:25:00,140.12,140.27,140.11,140.23,35225.0,130.7332,130.8731,130.7238,130.8358,35225.0
2022-07-21 15:30:00,140.23,140.34,140.17,140.34,88545.0,130.8358,130.9384,130.7798,130.9384,88545.0
2022-07-21 15:35:00,140.34,140.46,140.3,140.3,70710.0,130.9384,131.0504,130.9011,130.9011,70710.0
2022-07-21 15:40:00,140.3,140.44,140.29,140.35,49564.0,130.9011,131.0317,130.8918,130.9477,49564.0
2022-07-21 15:45:00,140.35,140.36,140.26,140.31,55973.0,130.9477,130.9571,130.8638,130.9104,55973.0
2022-07-21 15:50:00,140.31,140.69,140.31,140.55,135652.0,130.9104,131.265,130.9104,131.1344,135652.0
2022-07-21 15:55:00,140.54,140.81,140.51,140.77,321512.0,131.125,131.3769,131.097,131.3396,321512.0
2022-07-22 09:30:00,140.76,141.69,140.67,141.33,166282.0,131.3303,132.198,131.2463,131.8621,166282.0
2022-07-22 09:35:00,141.23,141.76,141.18,141.76,45100.0,131.7688,132.2633,131.7221,132.2633,45100.0
2022-07-22 09:40:00,141.73,141.98,141.66,141.86,51069.0,132.2353,132.4686,132.17,132.3566,51069.0
2022-07-22 09:45:00,141.86,142.24,141.78,142.12,91121.0,132.3566,132.7111,132.282,132.5992,91121.0
2022-07-22 09:50:00,142.12,142.62,142.09,142.39,76793.0,132.5992,133.0657,132.5712,132.8511,76793.0
2022-07-22 09:55:00,142.43,142.6,142.26,142.48,70067.0,132.8884,133.047,132.7298,132.9351,70067.0
2022-07-22 10:00:00,142.46,142.67,142.46,142.56,60493.0,132.9164,133.1123,132.9164,133.0097,60493.0
2022-07-22 10:05:00,142.55,142.58,142.3,142.32,55515.0,133.0004,133.0284,132.7671,132.7858,55515.0
2022-07-22 10:10:00,142.36,142.67,142.29,142.52,34269.0,132.8231,133.1123,132.7578,132.9724,34269.0
2022-07-22 10:15:00,142.54,142.56,142.38,142.38,45149.0,132.991,133.0097,132.8418,132.8418,45149.0
2022-07-22 10:20:00,142.38,142.46,142.28,142.3,41506.0,132.8418,132.9164,132.7485,132.7671,41506.0
2022-07-22 10:25:00,142.31,142.36,142.14,142.24,30095.0,132.7764,132.8231,132.6178,132.7111,30095.0
2022-07-22 10:30:00,142.25,142.62,142.22,142.41,43218.0,132.7205,133.0657,132.6925,132.8697,43218.0
2022-07-22 10:35:00,142.42,142.42,142.23,142.33,21410.0,132.8791,132.8791,132.7018,132.7951,21410.0
2022-07-22 10:40:00,142.36,142.5,142.32,142.35,24994.0,132.8231,132.9537,132.7858,132.8138,24994.0
2022-07-22 10:45:00,142.33,142.44,142.27,142.41,33657.0,132.7951,132.8977,132.7391,132.8697,33657.0
2022-07-22 10:50:00,142.41,142.65,142.41,142.53,29395.0,132.8697,133.0937,132.8697,132.9817,29395.0
2022-07-22 10:55:00,142.53,142.66,142.51,142.66,44880.0,132.9817,133.103,132.963,133.103,44880.0
2022-07-22 11:00:00,142.67,142.67,142.46,142.5,29019.0,133.1123,133.1123,132.9164,132.9537,29019.0
2022-07-22 11:05:00,142.52,142.63,142.5,142.57,28172.0,132.9724,133.075,132.9537,133.019,28172.0
2022-07-22 11:10:00,142.59,142.62,142.34,142.35,20743.0,133.0377,133.0657,132.8044,132.8138,20743.0
2022-07-22 11:15:00,142.36,142.44,142.29,142.35,21547.0,132.8231,132.8977,132.7578,132.8138,21547.0
2022-07-22 11:20:00,142.33,142.33,142.14,142.22,15385.0,132.7951,132.7951,132.6178,132.6925,15385.0
2022-07-22 11:25:00,142.24,142.34,142.08,142.09,20518.0,132.7111,132.8044,132.5619,132.5712,20518.0
2022-07-22 11:30:00,142.09,142.3,142.06,142.25,30446.0,132.5712,132.7671,132.5432,132.7205,30446.0
2022-07-22 11:35:00,142.26,142.26,142.04,142.14,29049.0,132.7298,132.7298,132.5245,132.6178,29049.0
2022-07-22 11:40:00,142.14,142.26,142.08,142.18,33067.0,132.6178,132.7298,132.5619,132.6552,33067.0
2022-07-22 11:45:00,142.17,142.43,142.17,142.41,20906.0,132.6458,132.8884,132.6458,132.8697,20906.0
2022-07-22 11:50:00,142.41,142.61,142.38,142.57,22588.0,132.8697,133.0563,132.8418,133.019,22588.0
2022-07-22 11:55:00,142.55,142.68,142.5,142.62,19966.0,133.0004,133.1217,132.9537,133.0657,19966.0
2022-07-22 12:00:00,142.62,142.75,142.54,142.58,19662.0,133.0657,133.187,132.991,133.0284,19662.0
2022-07-22 12:05:00,142.58,142.61,142.52,142.54,14157.0,133.0284,133.0563,132.9724,132.991,14157.0
2022-07-22 12:10:00,142.53,142.8,142.49,142.73,36615.0,132.9817,133.2336,132.9444,133.1683,36615.0
2022-07-22 12:15:00,142.73,142.93,142.73,142.76,59161.0,133.1683,133.3549,133.1683,133.1963,59161.0
2022-07-22 12:20:00,142.77,142.98,142.68,142.94,52281.0,133.2056,133.4016,133.1217,133.3642,52281.0
2022-07-22 12:25:00,142.95,142.99,142.83,142.93,35517.0,133.3736,133.4109,133.2616,133.3549,35517.0
2022-07-22 12:30:00,142.93,143.06,142.84,143.04,32120.0,133.3549,133.4762,133.2709,133.4575,32120.0
2022-07-22 12:35:00,143.02,143.04,142.67,142.67,14515.0,133.4389,133.4575,133.1123,133.1123,14515.0
2022-07-22 12:40:00,142.68,142.76,142.58,142.59,13535.0,133.1217,133.1963,133.0284,133.0377,13535.0
2022-07-22 12:45:00,142.58,142.67,142.55,142.55,13188.0,133.0284,133.1123,133.0004,133.0004,13188.0
2022-07-22 12:50:00,142.56,142.58,142.44,142.44,12080.0,133.0097,133.0284,132.8977,132.8977,12080.0
2022-07-22 12:55:00,142.43,142.49,142.39,142.45,8492.0,132.8884,132.9444,132.8511,132.9071,8492.0
2022-07-22 13:00:00,142.43,142.43,142.33,142.38,19002.0,132.8884,132.8884,132.7951,132.8418,19002.0
2022-07-22 13:05:00,142.38,142.5,142.37,142.43,15625.0,132.8418,132.9537,132.8324,132.8884,15625.0
2022-07-22 13:10:00,142.45,142.49,142.39,142.41,21059.0,132.9071,132.9444,132.8511,132.8697,21059.0
2022-07-22 13:15:00,142.41,142.46,142.36,142.42,25727.0,132.8697,132.9164,132.8231,132.8791,25727.0
2022-07-22 13:20:00,142.44,142.47,142.37,142.37,14736.0,132.8977,132.9257,132.8324,132.8324,14736.0
2022-07-22 13:25:00,142.41,142.47,142.36,142.47,20623.0,132.8697,132.9257,132.8231,132.9257,20623.0
2022-07-22 13:30:00,142.44,142.46,142.18,142.18,24430.0,132.8977,132.9164,132.6552,132.6552,24430.0
2022-07-22 13:35:00,142.19,142.19,142.07,142.15,20245.0,132.6645,132.6645,132.5525,132.6272,20245.0
2022-07-22 13:40:00,142.13,142.15,141.93,142.04,25686.0,132.6085,132.6272,132.4219,132.5245,25686.0
2022-07-22 13:45:00,142.02,142.09,141.93,141.99,47929.0,132.5059,132.5712,132.4219,132.4779,47929.0
2022-07-22 13:50:00,141.99,142.09,141.96,142.08,16789.0,132.4779,132.5712,132.4499,132.5619,16789.0
2022-07-22 13:55:00,142.06,142.27,142.03,142.25,23388.0,132.5432,132.7391,132.5152,132.7205,23388.0
2022-07-22 14:00:00,142.26,142.34,142.12,142.2,22483.0,132.7298,132.8044,132.5992,132.6738,22483.0
2022-07-22 14:05:00,142.2,142.3,142.17,142.25,17041.0,132.6738,132.7671,132.6458,132.7205,17041.0
2022-07-22 14:10:00,142.25,142.25,141.95,142.05,19329.0,132.7205,132.7205,132.4406,132.5339,19329.0
2022-07-22 14:15:00,142.07,142.18,142.04,142.17,21045.0,132.5525,132.6552,132.5245,132.6458,21045.0
2022-07-22 14:20:00,142.17,142.19,142.09,142.11,13318.0,132.6458,132.6645,132.5712,132.5898,13318.0
2022-07-22 14:25:00,142.14,142.15,142.06,142.11,20032.0,132.6178,132.6272,132.5432,132.5898,20032.0
2022-07-22 14:30:00,142.1,142.24,141.99,142.15,27706.0,132.5805,132.7111,132.4779,132.6272,27706.0
2022-07-22 14:35:00,142.17,142.24,142.12,142.17,14824.0,132.6458,132.7111,132.5992,132.6458,14824.0
2022-07-22 14:40:00,142.17,142.18,141.96,142.02,21025.0,132.6458,132.6552,132.4499,132.5059,21025.0
2022-07-22 14:45:00,142.01,142.14,142.0,142.1,20303.0,132.4965,132.6178,132.4872,132.5805,20303.0
2022-07-22 14:50:00,142.12,142.22,142.06,142.19,21288.0,132.5992,132.6925,132.5432,132.6645,21288.0
2022-07-22 14:55:00,142.18,142.32,142.14,142.16,23193.0,132.6552,132.7858,132.6178,132.6365,23193.0
2022-07-22 15:00:00,142.17,142.35,142.1,142.31,17963.0,132.6458,132.8138,132.5805,132.7764,17963.0
2022-07-22 15:05:00,142.31,142.36,142.23,142.3,22468.0,132.7764,132.8231,132.7018,132.7671,22468.0
2022-07-22 15:10:00,142.32,142.52,142.25,142.52,34330.0,132.7858,132.9724,132.7205,132.9724,34330.0
2022-07-22 15:15:00,142.49,142.49,142.21,142.21,23893.0,132.9444,132.9444,132.6831,132.6831,23893.0
2022-07-22 15:20:00,142.21,142.35,142.21,142.34,26719.0,132.6831,132.8138,132.6831,132.8044,26719.0
2022-07-22 15:25:00,142.33,142.44,142.2,142.44,26415.0,132.7951,132.8977,132.6738,132.8977,26415.0
2022-07-22 15:30:00,142.48,142.63,142.41,142.46,26832.0,132.9351,133.075,132.8697,132.9164,26832.0
2022-07-22 15:35:00,142.44,142.52,142.32,142.32,29009.0,132.8977,132.9724,132.7858,132.7858,29009.0
2022-07-22 15:40:00,142.33,142.48,142.33,142.42,46660.0,132.7951,132.9351,132.7951,132.8791,46660.0
2022-07-22 15:45:00,142.42,142.56,142.37,142.55,204654.0,132.8791,133.0097,132.8324,133.0004,204654.0
2022-07-22 15:50:00,142.56,142.89,142.56,142.85,127623.0,133.0097,133.3176,133.0097,133.2803,127623.0
2022-07-22 15:55:00,142.85,143.17,142.85,143.14,337272.0,133.2803,133.5788,133.2803,133.5508,337272.0
2022-07-25 09:30:00,142.8,143.2,142.53,143.16,197973.0,133.2336,133.6068,132.9817,133.5695,197973.0
2022-07-25 09:35:00,143.19,143.57,143.12,143.41,57048.0,133.5975,133.952,133.5322,133.8028,57048.0
2022-07-25 09:40:00,143.43,143.46,142.97,143.19,80979.0,133.8214,133.8494,133.3922,133.5975,80979.0
2022-07-25 09:45:00,143.19,143.27,142.91,143.25,49200.0,133.5975,133.6721,133.3363,133.6535,49200.0
2022-07-25 09:50:00,143.26,143.51,143.16,143.3,36179.0,133.6628,133.8961,133.5695,133.7001,36179.0
2022-07-25 09:55:00,143.32,143.46,143.19,143.28,35733.0,133.7188,133.8494,133.5975,133.6815,35733.0
2022-07-25 10:00:00,143.28,143.54,143.26,143.5,38600.0,133.6815,133.924,133.6628,133.8867,38600.0
2022-07-25 10:05:00,143.5,143.58,143.35,143.52,31707.0,133.8867,133.9614,133.7468,133.9054,31707.0
2022-07-25 10:10:00,143.53,143.78,143.44,143.75,33844.0,133.9147,134.148,133.8307,134.12,33844.0
2022-07-25 10:15:00,143.74,143.76,143.52,143.74,31029.0,134.1106,134.1293,133.9054,134.1106,31029.0
2022-07-25 10:20:00,143.74,144.02,143.73,143.84,39940.0,134.1106,134.3719,134.1013,134.2039,39940.0
2022-07-25 10:25:00,143.87,144.02,143.62,143.9,77694.0,134.2319,134.3719,133.9987,134.2599,77694.0
2022-07-25 10:30:00,143.91,143.92,143.66,143.69,28797.0,134.2693,134.2786,134.036,134.064,28797.0
2022-07-25 10:35:00,143.7,143.85,143.65,143.85,24496.0,134.0733,134.2133,134.0267,134.2133,24496.0
2022-07-25 10:40:00,143.84,143.96,143.8,143.92,62541.0,134.2039,134.3159,134.1666,134.2786,62541.0
2022-07-25 10:45:00,143.93,144.08,143.92,143.98,30853.0,134.2879,134.4279,134.2786,134.3346,30853.0
2022-07-25 10:50:00,143.98,144.06,143.95,143.95,26995.0,134.3346,134.4092,134.3066,134.3066,26995.0
2022-07-25 10:55:00,143.96,144.1,143.88,143.92,28129.0,134.3159,134.4465,134.2413,134.2786,28129.0
2022-07-25 11:00:00,143.9,144.04,143.89,143.98,78121.0,134.2599,134.3906,134.2506,134.3346,78121.0
2022-07-25 11:05:00,143.97,144.14,143.94,144.1,25988.0,134.3252,134.4839,134.2973,134.4465,25988.0
2022-07-25 11:10:00,144.1,144.15,143.87,143.91,61624.0,134.4465,134.4932,134.2319,134.2693,61624.0
2022-07-25 11:15:00,143.91,143.95,143.82,143.92,21039.0,134.2693,134.3066,134.1853,134.2786,21039.0
2022-07-25 11:20:00,143.94,144.06,143.87,143.92,23850.0,134.2973,134.4092,134.2319,134.2786,23850.0
2022-07-25 11:25:00,143.93,143.99,143.89,143.97,21511.0,134.2879,134.3439,134.2506,134.3252,21511.0
2022-07-25 11:30:00,143.97,144.08,143.94,144.02,29502.0,134.3252,134.4279,134.2973,134.3719,29502.0
2022-07-25 11:35:00,144.03,144.11,143.96,144.0,26648.0,134.3812,134.4559,134.3159,134.3532,26648.0
2022-07-25 11:40:00,143.99,144.02,143.94,144.01,25258.0,134.3439,134.3719,134.2973,134.3626,25258.0
2022-07-25 11:45:00,144.0,144.08,143.96,143.98,16040.0,134.3532,134.4279,134.3159,134.3346,16040.0
2022-07-25 11:50:00,143.98,144.02,143.91,143.93,15514.0,134.3346,134.3719,134.2693,134.2879,15514.0
2022-07-25 11:55:00,143.94,143.94,143.86,143.86,11043.0,134.2973,134.2973,134.2226,134.2226,11043.0
2022-07-25 12:00:00,143.86,143.87,143.8,143.86,21866.0,134.2226,134.2319,134.1666,134.2226,21866.0
2022-07-25 12:05:00,143.85,143.86,143.78,143.78,16421.0,134.2133,134.2226,134.148,134.148,16421.0
2022-07-25 12:10:00,143.78,143.8,143.61,143.63,19554.0,134.148,134.1666,133.9894,134.008,19554.0
2022-07-25 12:15:00,143.63,143.64,143.38,143.39,15762.0,134.008,134.0173,133.7748,133.7841,15762.0
2022-07-25 12:20:00,143.37,143.45,143.33,143.44,26436.0,133.7654,133.8401,133.7281,133.8307,26436.0
2022-07-25 12:25:00,143.44,143.7,143.44,143.69,19500.0,133.8307,134.0733,133.8307,134.064,19500.0
2022-07-25 12:30:00,143.7,143.97,143.67,143.97,20133.0,134.0733,134.3252,134.0453,134.3252,20133.0
2022-07-25 12:35:00,143.97,144.02,143.87,143.87,17338.0,134.3252,134.3719,134.2319,134.2319,17338.0
2022-07-25 12:40:00,143.89,143.99,143.83,143.92,18739.0,134.2506,134.3439,134.1946,134.2786,18739.0
2022-07-25 12:45:00,143.94,144.07,143.9,144.04,15263.0,134.2973,134.4185,134.2599,134.3906,15263.0
2022-07-25 12:50:00,144.02,144.02,143.88,143.96,10768.0,134.3719,134.3719,134.2413,134.3159,10768.0
2022-07-25 12:55:00,143.94,143.95,143.8,143.81,13112.0,134.2973,134.3066,134.1666,134.176,13112.0
2022-07-25 13:00:00,143.79,143.85,143.78,143.81,12234.0,134.1573,134.2133,134.148,134.176,12234.0
2022-07-25 13:05:00,143.82,143.87,143.76,143.87,11248.0,134.1853,134.2319,134.1293,134.2319,11248.0
2022-07-25 13:10:00,143.89,143.91,143.69,143.73,14228.0,134.2506,134.2693,134.064,134.1013,14228.0
2022-07-25 13:15:00,143.75,143.75,143.66,143.71,19838.0,134.12,134.12,134.036,134.0827,19838.0
2022-07-25 13:20:00,143.7,143.75,143.66,143.73,16877.0,134.0733,134.12,134.036,134.1013,16877.0
2022-07-25 13:25:00,143.72,143.75,143.67,143.7,15664.0,134.092,134.12,134.0453,134.0733,15664.0
2022-07-25 13:30:00,143.69,143.69,143.5,143.53,22411.0,134.064,134.064,133.8867,133.9147,22411.0
2022-07-25 13:35:00,143.52,143.53,143.27,143.27,20439.0,133.9054,133.9147,133.6721,133.6721,20439.0
2022-07-25 13:40:00,143.27,143.32,143.19,143.29,24988.0,133.6721,133.7188,133.5975,133.6908,24988.0
2022-07-25 13:45:00,143.26,143.39,143.26,143.29,38362.0,133.6628,133.7841,133.6628,133.6908,38362.0
2022-07-25 13:50:00,143.27,143.39,143.26,143.35,18864.0,133.6721,133.7841,133.6628,133.7468,18864.0
2022-07-25 13:55:00,143.36,143.4,143.31,143.31,23983.0,133.7561,133.7934,133.7095,133.7095,23983.0
2022-07-25 14:00:00,143.31,143.4,143.25,143.33,32874.0,133.7095,133.7934,133.6535,133.7281,32874.0
2022-07-25 14:05:00,143.32,143.42,143.3,143.4,67314.0,133.7188,133.8121,133.7001,133.7934,67314.0
2022-07-25 14:10:00,143.43,143.52,143.37,143.38,42695.0,133.8214,133.9054,133.7654,133.7748,42695.0
2022-07-25 14:15:00,143.39,143.43,143.16,143.18,23030.0,133.7841,133.8214,133.5695,133.5882,23030.0
2022-07-25 14:20:00,143.17,143.19,143.06,143.09,22108.0,133.5788,133.5975,133.4762,133.5042,22108.0
2022-07-25 14:25:00,143.09,143.2,143.05,143.05,27358.0,133.5042,133.6068,133.4669,133.4669,27358.0
2022-07-25 14:30:00,143.04,143.05,142.93,143.05,19184.0,133.4575,133.4669,133.3549,133.4669,19184.0
2022-07-25 14:35:00,143.06,143.17,143.05,143.12,15827.0,133.4762,133.5788,133.4669,133.5322,15827.0
2022-07-25 14:40:00,143.12,143.2,143.07,143.17,24163.0,133.5322,133.6068,133.4855,133.5788,24163.0
2022-07-25 14:45:00,143.18,143.18,143.03,143.14,22952.0,133.5882,133.5882,133.4482,133.5508,22952.0
2022-07-25 14:50:00,143.15,143.21,143.1,143.19,16273.0,133.5602,133.6162,133.5135,133.5975,16273.0
2022-07-25 14:55:00,143.19,143.26,143.18,143.25,18682.0,133.5975,133.6628,133.5882,133.6535,18682.0
2022-07-25 15:00:00,143.25,143.25,143.14,143.15,27645.0,133.6535,133.6535,133.5508,133.5602,27645.0
2022-07-25 15:05:00,143.14,143.14,142.92,143.13,22268.0,133.5508,133.5508,133.3456,133.5415,22268.0
2022-07-25 15:10:00,143.14,143.18,143.03,143.1,21757.0,133.5508,133.5882,133.4482,133.5135,21757.0
2022-07-25 15:15:00,143.1,143.12,143.01,143.09,26724.0,133.5135,133.5322,133.4296,133.5042,26724.0
2022-07-25 15:20:00,143.09,143.23,143.03,143.22,37183.0,133.5042,133.6348,133.4482,133.6255,37183.0
2022-07-25 15:25:00,143.22,143.26,143.13,143.23,33937.0,133.6255,133.6628,133.5415,133.6348,33937.0
2022-07-25 15:30:00,143.23,143.48,143.19,143.44,66905.0,133.6348,133.8681,133.5975,133.8307,66905.0
2022-07-25 15:35:00,143.44,143.6,143.43,143.58,56002.0,133.8307,133.98,133.8214,133.9614,56002.0
2022-07-25 15:40:00,143.58,143.66,143.46,143.65,66321.0,133.9614,134.036,133.8494,134.0267,66321.0
2022-07-25 15:45:00,143.67,143.88,143.61,143.88,78419.0,134.0453,134.2413,133.9894,134.2413,78419.0
2022-07-25 15:50:00,143.88,144.17,143.87,144.16,122971.0,134.2413,134.5118,134.2319,134.5025,122971.0
2022-07-25 15:55:00,144.15,144.42,143.98,144.01,404996.0,134.4932,134.7451,134.3346,134.3626,404996.0
2022-07-26 09:30:00,142.69,143.47,142.59,143.3,205961.0,133.131,133.8587,133.0377,133.7001,205961.0
2022-07-26 09:35:00,143.35,143.72,142.77,143.12,79996.0,133.7468,134.092,133.2056,133.5322,79996.0
2022-07-26 09:40:00,143.12,143.61,143.06,143.23,107933.0,133.5322,133.9894,133.4762,133.6348,107933.0
2022-07-26 09:45:00,143.23,143.46,142.8,142.92,63884.0,133.6348,133.8494,133.2336,133.3456,63884.0
2022-07-26 09:50:00,142.89,143.0,142.34,142.4,62703.0,133.3176,133.4202,132.8044,132.8604,62703.0
2022-07-26 09:55:00,142.41,142.58,142.27,142.53,48249.0,132.8697,133.0284,132.7391,132.9817,48249.0
2022-07-26 10:00:00,142.5,142.79,142.37,142.72,40024.0,132.9537,133.2243,132.8324,133.159,40024.0
2022-07-26 10:05:00,142.72,142.95,142.6,142.92,69195.0,133.159,133.3736,133.047,133.3456,69195.0
2022-07-26 10:10:00,142.91,143.02,142.76,142.92,33123.0,133.3363,133.4389,133.1963,133.3456,33123.0
2022-07-26 10:15:00,142.92,143.01,142.76,142.95,41046.0,133.3456,133.4296,133.1963,133.3736,41046.0
2022-07-26 10:20:00,142.96,143.17,142.91,142.97,40003.0,133.3829,133.5788,133.3363,133.3922,40003.0
2022-07-26 10:25:00,142.97,143.09,142.8,142.89,37204.0,133.3922,133.5042,133.2336,133.3176,37204.0
2022-07-26 10:30:00,142.9,142.92,142.62,142.73,44799.0,133.3269,133.3456,133.0657,133.1683,44799.0
2022-07-26 10:35:00,142.74,142.75,142.38,142.38,40185.0,133.1776,133.187,132.8418,132.8418,40185.0
2022-07-26 10:40:00,142.4,142.46,142.26,142.28,48138.0,132.8604,132.9164,132.7298,132.7485,48138.0
2022-07-26 10:45:00,142.28,142.41,142.1,142.13,52679.0,132.7485,132.8697,132.5805,132.6085,52679.0
2022-07-26 10:50:00,142.14,142.14,141.8,141.8,55766.0,132.6178,132.6178,132.3006,132.3006,55766.0
2022-07-26 10:55:00,141.82,142.03,141.72,141.99,67389.0,132.3193,132.5152,132.226,132.4779,67389.0
2022-07-26 11:00:00,142.01,142.25,142.0,142.24,48269.0,132.4965,132.7205,132.4872,132.7111,48269.0
2022-07-26 11:05:00,142.24,142.32,141.98,142.06,41054.0,132.7111,132.7858,132.4686,132.5432,41054.0
2022-07-26 11:10:00,142.06,142.1,141.86,141.91,42544.0,132.5432,132.5805,132.3566,132.4032,42544.0
2022-07-26 11:15:00,141.92,142.1,141.71,141.74,48224.0,132.4126,132.5805,132.2166,132.2446,48224.0
2022-07-26 11:20:00,141.73,141.9,141.71,141.79,50038.0,132.2353,132.3939,132.2166,132.2913,50038.0
2022-07-26 11:25:00,141.79,142.03,141.79,142.03,48073.0,132.2913,132.5152,132.2913,132.5152,48073.0
2022-07-26 11:30:00,142.03,142.42,142.03,142.37,52650.0,132.5152,132.8791,132.5152,132.8324,52650.0
2022-07-26 11:35:00,142.36,142.45,142.28,142.37,46272.0,132.8231,132.9071,132.7485,132.8324,46272.0
2022-07-26 11:40:00,142.38,142.52,142.38,142.44,32227.0,132.8418,132.9724,132.8418,132.8977,32227.0
2022-07-26 11:45:00,142.43,142.56,142.36,142.39,41195.0,132.8884,133.0097,132.8231,132.8511,41195.0
2022-07-26 11:50:00,142.37,142.53,142.3,142.36,37109.0,132.8324,132.9817,132.7671,132.8231,37109.0
2022-07-26 11:55:00,142.36,142.58,142.36,142.42,28553.0,132.8231,133.0284,132.8231,132.8791,28553.0
2022-07-26 12:00:00,142.44,142.66,142.44,142.65,28976.0,132.8977,133.103,132.8977,133.0937,28976.0
2022-07-26 12:05:00,142.65,142.76,142.56,142.63,56688.0,133.0937,133.1963,133.0097,133.075,56688.0
2022-07-26 12:10:00,142.61,142.85,142.57,142.83,28207.0,133.0563,133.2803,133.019,133.2616,28207.0
2022-07-26 12:15:00,142.84,143.01,142.83,142.97,19188.0,133.2709,133.4296,133.2616,133.3922,19188.0
2022-07-26 12:20:00,142.97,143.08,142.86,143.07,22848.0,133.3922,133.4949,133.2896,133.4855,22848.0
2022-07-26 12:25:00,143.07,143.2,143.06,143.18,25268.0,133.4855,133.6068,133.4762,133.5882,25268.0
2022-07-26 12:30:00,143.19,143.32,143.16,143.26,19596.0,133.5975,133.7188,133.5695,133.6628,19596.0
2022-07-26 12:35:00,143.25,143.38,143.23,143.34,27823.0,133.6535,133.7748,133.6348,133.7374,27823.0
2022-07-26 12:40:00,143.33,143.33,143.16,143.2,30526.0,133.7281,133.7281,133.5695,133.6068,30526.0
2022-07-26 12:45:00,143.21,143.31,143.14,143.3,21032.0,133.6162,133.7095,133.5508,133.7001,21032.0
2022-07-26 12:50:00,143.26,143.32,143.24,143.27,16993.0,133.6628,133.7188,133.6441,133.6721,16993.0
2022-07-26 12:55:00,143.28,143.3,143.15,143.28,22054.0,133.6815,133.7001,133.5602,133.6815,22054.0
2022-07-26 13:00:00,143.29,143.47,143.29,143.43,17885.0,133.6908,133.8587,133.6908,133.8214,17885.0
2022-07-26 13:05:00,143.44,143.68,143.43,143.66,25564.0,133.8307,134.0547,133.8214,134.036,25564.0
2022-07-26 13:10:00,143.67,143.74,143.61,143.71,27379.0,134.0453,134.1106,133.9894,134.0827,27379.0
2022-07-26 13:15:00,143.71,143.72,143.58,143.59,17624.0,134.0827,134.092,133.9614,133.9707,17624.0
2022-07-26 13:20:00,143.59,143.78,143.48,143.78,21546.0,133.9707,134.148,133.8681,134.148,21546.0
2022-07-26 13:25:00,143.77,143.9,143.75,143.82,20883.0,134.1386,134.2599,134.12,134.1853,20883.0
2022-07-26 13:30:00,143.84,143.93,143.73,143.81,23122.0,134.2039,134.2879,134.1013,134.176,23122.0
2022-07-26 13:35:00,143.81,143.9,143.79,143.87,25030.0,134.176,134.2599,134.1573,134.2319,25030.0
2022-07-26 13:40:00,143.86,143.86,143.7,143.76,30795.0,134.2226,134.2226,134.0733,134.1293,30795.0
2022-07-26 13:45:00,143.77,143.78,143.55,143.55,23636.0,134.1386,134.148,133.9334,133.9334,23636.0
2022-07-26 13:50:00,143.56,143.73,143.55,143.7,19588.0,133.9427,134.1013,133.9334,134.0733,19588.0
2022-07-26 13:55:00,143.66,143.66,143.54,143.54,15962.0,134.036,134.036,133.924,133.924,15962.0
2022-07-26 14:00:00,143.52,143.7,143.52,143.69,24032.0,133.9054,134.0733,133.9054,134.064,24032.0
2022-07-26 14:05:00,143.7,143.74,143.52,143.58,34415.0,134.0733,134.1106,133.9054,133.9614,34415.0
2022-07-26 14:10:00,143.58,143.71,143.48,143.65,22144.0,133.9614,134.0827,133.8681,134.0267,22144.0
2022-07-26 14:15:00,143.65,143.73,143.6,143.68,22419.0,134.0267,134.1013,133.98,134.0547,22419.0
2022-07-26 14:20:00,143.66,143.86,143.64,143.83,16763.0,134.036,134.2226,134.0173,134.1946,16763.0
2022-07-26 14:25:00,143.83,143.87,143.79,143.8,21426.0,134.1946,134.2319,134.1573,134.1666,21426.0
2022-07-26 14:30:00,143.8,143.8,143.71,143.78,21246.0,134.1666,134.1666,134.0827,134.148,21246.0
2022-07-26 14:35:00,143.77,143.89,143.77,143.88,20898.0,134.1386,134.2506,134.1386,134.2413,20898.0
2022-07-26 14:40:00,143.88,143.96,143.85,143.96,27235.0,134.2413,134.3159,134.2133,134.3159,27235.0
2022-07-26 14:45:00,143.96,144.07,143.93,144.04,30587.0,134.3159,134.4185,134.2879,134.3906,30587.0
2022-07-26 14:50:00,144.04,144.16,144.0,144.09,25457.0,134.3906,134.5025,134.3532,134.4372,25457.0
2022-07-26 14:55:00,144.07,144.11,143.97,144.05,17713.0,134.4185,134.4559,134.3252,134.3999,17713.0
2022-07-26 15:00:00,144.04,144.07,143.84,143.88,22198.0,134.3906,134.4185,134.2039,134.2413,22198.0
2022-07-26 15:05:00,143.89,143.92,143.71,143.86,23340.0,134.2506,134.2786,134.0827,134.2226,23340.0
2022-07-26 15:10:00,143.84,144.05,143.8,143.95,20361.0,134.2039,134.3999,134.1666,134.3066,20361.0
2022-07-26 15:15:00,143.95,144.12,143.94,144.02,18207.0,134.3066,134.4652,134.2973,134.3719,18207.0
2022-07-26 15:20:00,144.03,144.19,143.98,144.04,16568.0,134.3812,134.5305,134.3346,134.3906,16568.0
2022-07-26 15:25:00,144.05,144.18,144.0,144.18,22058.0,134.3999,134.5212,134.3532,134.5212,22058.0
2022-07-26 15:30:00,144.2,144.23,144.07,144.21,25632.0,134.5398,134.5678,134.4185,134.5492,25632.0
2022-07-26 15:35:00,144.21,144.24,144.1,144.22,35251.0,134.5492,134.5772,134.4465,134.5585,35251.0
2022-07-26 15:40:00,144.23,144.27,144.01,144.1,40785.0,134.5678,134.6051,134.3626,134.4465,40785.0
2022-07-26 15:45:00,144.11,144.12,143.88,143.99,47342.0,134.4559,134.4652,134.2413,134.3439,47342.0
2022-07-26 15:50:00,143.99,144.4,143.89,144.4,94241.0,134.3439,134.7264,134.2506,134.7264,94241.0
2022-07-26 15:55:00,144.41,144.49,144.24,144.26,255805.0,134.7358,134.8104,134.5772,134.5958,255805.0
2022-07-27 09:30:00,143.88,144.18,143.56,144.09,144444.0,134.2413,134.5212,133.9427,134.4372,144444.0
2022-07-27 09:35:00,144.01,144.2,143.63,144.2,38284.0,134.3626,134.5398,134.008,134.5398,38284.0
2022-07-27 09:40:00,144.2,144.3,144.05,144.12,49494.0,134.5398,134.6331,134.3999,134.4652,49494.0
2022-07-27 09:45:00,144.14,144.28,143.75,144.26,42173.0,134.4839,134.6145,134.12,134.5958,42173.0
2022-07-27 09:50:00,144.28,144.38,144.06,144.08,39718.0,134.6145,134.7078,134.4092,134.4279,39718.0
2022-07-27 09:55:00,144.08,144.08,143.78,144.03,87637.0,134.4279,134.4279,134.148,134.3812,87637.0
2022-07-27 10:00:00,144.05,144.33,143.82,144.15,36997.0,134.3999,134.6611,134.1853,134.4932,36997.0
2022-07-27 10:05:00,144.13,144.13,143.73,143.83,45246.0,134.4745,134.4745,134.1013,134.1946,45246.0
2022-07-27 10:10:00,143.83,144.25,143.82,144.14,35183.0,134.1946,134.5865,134.1853,134.4839,35183.0
2022-07-27 10:15:00,144.15,144.24,143.98,144.05,38361.0,134.4932,134.5772,134.3346,134.3999,38361.0
2022-07-27 10:20:00,144.05,144.23,143.97,144.16,38602.0,134.3999,134.5678,134.3252,134.5025,38602.0
2022-07-27 10:25:00,144.18,144.3,144.06,144.09,60103.0,134.5212,134.6331,134.4092,134.4372,60103.0
2022-07-27 10:30:00,144.05,144.05,143.78,143.92,28388.0,134.3999,134.3999,134.148,134.2786,28388.0
2022-07-27 10:35:00,143.86,143.98,143.77,143.85,24245.0,134.2226,134.3346,134.1386,134.2133,24245.0
2022-07-27 10:40:00,143.83,143.86,143.7,143.85,23733.0,134.1946,134.2226,134.0733,134.2133,23733.0
2022-07-27 10:45:00,143.86,143.9,143.69,143.71,18614.0,134.2226,134.2599,134.064,134.0827,18614.0
2022-07-27 10:50:00,143.72,143.73,143.59,143.59,16540.0,134.092,134.1013,133.9707,133.9707,16540.0
2022-07-27 10:55:00,143.61,143.74,143.53,143.74,29522.0,133.9894,134.1106,133.9147,134.1106,29522.0
2022-07-27 11:00:00,143.74,144.1,143.73,144.1,53867.0,134.1106,134.4465,134.1013,134.4465,53867.0
2022-07-27 11:05:00,144.09,144.16,143.99,144.02,27582.0,134.4372,134.5025,134.3439,134.3719,27582.0
2022-07-27 11:10:00,144.0,144.05,143.82,143.86,19611.0,134.3532,134.3999,134.1853,134.2226,19611.0
2022-07-27 11:15:00,143.85,144.09,143.84,144.08,18670.0,134.2133,134.4372,134.2039,134.4279,18670.0
2022-07-27 11:20:00,144.1,144.21,144.03,144.16,19049.0,134.4465,134.5492,134.3812,134.5025,19049.0
2022-07-27 11:25:00,144.17,144.23,144.1,144.15,22098.0,134.5118,134.5678,134.4465,134.4932,22098.0
2022-07-27 11:30:00,144.15,144.19,144.0,144.03,31715.0,134.4932,134.5305,134.3532,134.3812,31715.0
2022-07-27 11:35:00,144.03,144.03,143.86,143.96,19213.0,134.3812,134.3812,134.2226,134.3159,19213.0
2022-07-27 11:40:00,143.99,144.05,143.88,143.88,21821.0,134.3439,134.3999,134.2413,134.2413,21821.0
2022-07-27 11:45:00,143.86,143.88,143.76,143.77,28143.0,134.2226,134.2413,134.1293,134.1386,28143.0
2022-07-27 11:50:00,143.78,143.99,143.78,143.96,22071.0,134.148,134.3439,134.148,134.3159,22071.0
2022-07-27 11:55:00,143.97,144.04,143.93,144.01,20894.0,134.3252,134.3906,134.2879,134.3626,20894.0
2022-07-27 12:00:00,143.98,144.14,143.95,144.14,25400.0,134.3346,134.4839,134.3066,134.4839,25400.0
2022-07-27 12:05:00,144.13,144.17,143.97,144.05,21031.0,134.4745,134.5118,134.3252,134.3999,21031.0
2022-07-27 12:10:00,144.03,144.12,144.0,144.03,26221.0,134.3812,134.4652,134.3532,134.3812,26221.0
2022-07-27 12:15:00,144.03,144.06,143.98,144.06,15762.0,134.3812,134.4092,134.3346,134.4092,15762.0
2022-07-27 12:20:00,144.07,144.27,144.06,144.24,17293.0,134.4185,134.6051,134.4092,134.5772,17293.0
2022-07-27 12:25:00,144.26,144.35,144.24,144.33,35776.0,134.5958,134.6798,134.5772,134.6611,35776.0
2022-07-27 12:30:00,144.35,144.4,144.3,144.3,20701.0,134.6798,134.7264,134.6331,134.6331,20701.0
2022-07-27 12:35:00,144.31,144.36,144.22,144.3,13326.0,134.6425,134.6891,134.5585,134.6331,13326.0
2022-07-27 12:40:00,144.29,144.37,144.26,144.36,17960.0,134.6238,134.6984,134.5958,134.6891,17960.0
2022-07-27 12:45:00,144.38,144.43,144.25,144.3,12106.0,134.7078,134.7544,134.5865,134.6331,12106.0
2022-07-27 12:50:00,144.3,144.34,144.26,144.29,18351.0,134.6331,134.6705,134.5958,134.6238,18351.0
2022-07-27 12:55:00,144.3,144.3,144.03,144.03,17369.0,134.6331,134.6331,134.3812,134.3812,17369.0
2022-07-27 13:00:00,144.03,144.14,144.03,144.13,17254.0,134.3812,134.4839,134.3812,134.4745,17254.0
2022-07-27 13:05:00,144.11,144.28,144.1,144.26,20806.0,134.4559,134.6145,134.4465,134.5958,20806.0
2022-07-27 13:10:00,144.26,144.34,144.21,144.25,16960.0,134.5958,134.6705,134.5492,134.5865,16960.0
2022-07-27 13:15:00,144.24,144.25,144.09,144.11,14186.0,134.5772,134.5865,134.4372,134.4559,14186.0
2022-07-27 13:20:00,144.11,144.17,144.06,144.15,18306.0,134.4559,134.5118,134.4092,134.4932,18306.0
2022-07-27 13:25:00,144.16,144.16,144.01,144.12,24023.0,134.5025,134.5025,134.3626,134.4652,24023.0
2022-07-27 13:30:00,144.12,144.16,144.02,144.04,20945.0,134.4652,134.5025,134.3719,134.3906,20945.0
2022-07-27 13:35:00,144.03,144.1,143.98,143.98,11980.0,134.3812,134.4465,134.3346,134.3346,11980.0
2022-07-27 13:40:00,143.97,144.3,143.97,144.3,28783.0,134.3252,134.6331,134.3252,134.6331,28783.0
2022-07-27 13:45:00,144.28,144.4,144.28,144.4,43676.0,134.6145,134.7264,134.6145,134.7264,43676.0
2022-07-27 13:50:00,144.4,144.66,144.4,144.66,42310.0,134.7264,134.969,134.7264,134.969,42310.0
2022-07-27 13:55:00,144.63,144.68,144.4,144.49,65310.0,134.941,134.9877,134.7264,134.8104,65310.0
2022-07-27 14:00:00,144.45,144.56,144.27,144.39,28018.0,134.7731,134.8757,134.6051,134.7171,28018.0
2022-07-27 14:05:00,144.35,144.35,144.02,144.09,18550.0,134.6798,134.6798,134.3719,134.4372,18550.0
2022-07-27 14:10:00,144.1,144.44,144.1,144.29,18418.0,134.4465,134.7638,134.4465,134.6238,18418.0
2022-07-27 14:15:00,144.32,144.42,144.27,144.34,17479.0,134.6518,134.7451,134.6051,134.6705,17479.0
2022-07-27 14:20:00,144.34,144.56,144.34,144.48,17998.0,134.6705,134.8757,134.6705,134.8011,17998.0
2022-07-27 14:25:00,144.47,144.69,144.47,144.59,19337.0,134.7917,134.997,134.7917,134.9037,19337.0
2022-07-27 14:30:00,144.57,144.71,144.24,144.42,27077.0,134.885,135.0157,134.5772,134.7451,27077.0
2022-07-27 14:35:00,144.42,144.97,144.42,144.92,57304.0,134.7451,135.2582,134.7451,135.2116,57304.0
2022-07-27 14:40:00,144.91,145.4,144.91,145.37,89667.0,135.2023,135.6594,135.2023,135.6315,89667.0
2022-07-27 14:45:00,145.37,145.37,145.05,145.05,37972.0,135.6315,135.6315,135.3329,135.3329,37972.0
2022-07-27 14:50:00,145.07,145.51,145.02,145.37,47831.0,135.3515,135.7621,135.3049,135.6315,47831.0
2022-07-27 14:55:00,145.38,145.49,145.13,145.24,23872.0,135.6408,135.7434,135.4075,135.5102,23872.0
2022-07-27 15:00:00,145.25,145.59,145.16,145.59,49865.0,135.5195,135.8367,135.4355,135.8367,49865.0
2022-07-27 15:05:00,145.57,145.63,145.42,145.61,33483.0,135.8181,135.874,135.6781,135.8554,33483.0
2022-07-27 15:10:00,145.6,145.75,145.57,145.69,62606.0,135.846,135.986,135.8181,135.93,62606.0
2022-07-27 15:15:00,145.69,145.91,145.64,145.73,40032.0,135.93,136.1353,135.8834,135.9673,40032.0
2022-07-27 15:20:00,145.74,146.01,145.65,145.99,56432.0,135.9767,136.2286,135.8927,136.2099,56432.0
2022-07-27 15:25:00,146.0,146.19,145.99,146.19,33481.0,136.2192,136.3965,136.2099,136.3965,33481.0
2022-07-27 15:30:00,146.2,146.21,145.97,146.04,64507.0,136.4058,136.4152,136.1913,136.2566,64507.0
2022-07-27 15:35:00,146.05,146.07,145.85,145.98,40446.0,136.2659,136.2846,136.0793,136.2006,40446.0
2022-07-27 15:40:00,145.97,146.11,145.94,146.03,54398.0,136.1913,136.3219,136.1633,136.2472,54398.0
2022-07-27 15:45:00,146.01,146.03,145.8,145.91,79369.0,136.2286,136.2472,136.0326,136.1353,79369.0
2022-07-27 15:50:00,145.89,145.98,145.7,145.93,100411.0,136.1166,136.2006,135.9393,136.1539,100411.0
2022-07-27 15:55:00,145.93,146.01,145.51,145.57,240175.0,136.1539,136.2286,135.7621,135.8181,240175.0
2022-07-28 09:30:00,146.14,146.25,145.31,145.34,86755.0,136.3499,136.4525,135.5755,135.6035,86755.0
2022-07-28 09:35:00,145.47,145.51,145.08,145.4,33520.0,135.7248,135.7621,135.3609,135.6594,33520.0
2022-07-28 09:40:00,145.45,145.63,145.26,145.5,76158.0,135.7061,135.874,135.5288,135.7527,76158.0
2022-07-28 09:45:00,145.52,145.65,145.4,145.63,25152.0,135.7714,135.8927,135.6594,135.874,25152.0
2022-07-28 09:50:00,145.65,145.76,145.39,145.51,26050.0,135.8927,135.9953,135.6501,135.7621,26050.0
2022-07-28 09:55:00,145.57,145.73,145.42,145.58,34223.0,135.8181,135.9673,135.6781,135.8274,34223.0
2022-07-28 10:00:00,145.59,145.67,145.09,145.3,26726.0,135.8367,135.9114,135.3702,135.5661,26726.0
2022-07-28 10:05:00,145.31,145.47,145.23,145.47,21675.0,135.5755,135.7248,135.5008,135.7248,21675.0
2022-07-28 10:10:00,145.5,145.72,145.44,145.65,23113.0,135.7527,135.958,135.6968,135.8927,23113.0
2022-07-28 10:15:00,145.66,145.8,145.66,145.71,25721.0,135.902,136.0326,135.902,135.9487,25721.0
2022-07-28 10:20:00,145.71,145.88,145.58,145.87,21051.0,135.9487,136.1073,135.8274,136.098,21051.0
2022-07-28 10:25:00,145.84,146.11,145.82,146.09,44244.0,136.07,136.3219,136.0513,136.3032,44244.0
2022-07-28 10:30:00,146.1,146.34,146.09,146.28,23040.0,136.3125,136.5365,136.3032,136.4805,23040.0
2022-07-28 10:35:00,146.31,146.41,146.16,146.17,23592.0,136.5085,136.6018,136.3685,136.3779,23592.0
2022-07-28 10:40:00,146.18,146.2,145.93,146.14,35549.0,136.3872,136.4058,136.1539,136.3499,35549.0
2022-07-28 10:45:00,146.13,146.3,146.04,146.24,32449.0,136.3405,136.4992,136.2566,136.4432,32449.0
2022-07-28 10:50:00,146.24,146.33,146.18,146.25,16165.0,136.4432,136.5271,136.3872,136.4525,16165.0
2022-07-28 10:55:00,146.29,146.44,146.12,146.4,24845.0,136.4898,136.6298,136.3312,136.5925,24845.0
2022-07-28 11:00:00,146.38,146.39,146.16,146.17,28422.0,136.5738,136.5831,136.3685,136.3779,28422.0
2022-07-28 11:05:00,146.17,146.2,146.01,146.03,19317.0,136.3779,136.4058,136.2286,136.2472,19317.0
2022-07-28 11:10:00,146.03,146.23,146.02,146.21,18293.0,136.2472,136.4338,136.2379,136.4152,18293.0
2022-07-28 11:15:00,146.22,146.37,146.16,146.33,29292.0,136.4245,136.5645,136.3685,136.5271,29292.0
2022-07-28 11:20:00,146.29,146.37,146.2,146.35,20037.0,136.4898,136.5645,136.4058,136.5458,20037.0
2022-07-28 11:25:00,146.34,146.38,146.18,146.25,16503.0,136.5365,136.5738,136.3872,136.4525,16503.0
2022-07-28 11:30:00,146.24,146.25,145.96,146.06,20592.0,136.4432,136.4525,136.1819,136.2752,20592.0
2022-07-28 11:35:00,146.08,146.18,146.02,146.12,14267.0,136.2939,136.3872,136.2379,136.3312,14267.0
2022-07-28 11:40:00,146.1,146.24,146.05,146.21,16938.0,136.3125,136.4432,136.2659,136.4152,16938.0
2022-07-28 11:45:00,146.2,146.31,146.17,146.3,21707.0,136.4058,136.5085,136.3779,136.4992,21707.0
2022-07-28 11:50:00,146.32,146.45,146.29,146.41,22703.0,136.5178,136.6391,136.4898,136.6018,22703.0
2022-07-28 11:55:00,146.43,146.45,146.2,146.2,19672.0,136.6204,136.6391,136.4058,136.4058,19672.0
2022-07-28 12:00:00,146.24,146.32,146.21,146.31,15207.0,136.4432,136.5178,136.4152,136.5085,15207.0
2022-07-28 12:05:00,146.31,146.47,146.29,146.34,21844.0,136.5085,136.6578,136.4898,136.5365,21844.0
2022-07-28 12:10:00,146.36,146.7,146.36,146.69,120221.0,136.5551,136.8724,136.5551,136.863,120221.0
2022-07-28 12:15:00,146.7,146.79,146.61,146.77,15879.0,136.8724,136.9563,136.7884,136.9377,15879.0
2022-07-28 12:20:00,146.77,146.96,146.75,146.94,23934.0,136.9377,137.1149,136.919,137.0963,23934.0
2022-07-28 12:25:00,146.95,147.08,146.94,147.0,46984.0,137.1056,137.2269,137.0963,137.1523,46984.0
2022-07-28 12:30:00,147.03,147.22,146.93,147.22,33973.0,137.1802,137.3575,137.0869,137.3575,33973.0
2022-07-28 12:35:00,147.23,147.43,147.15,147.41,39883.0,137.3668,137.5535,137.2922,137.5348,39883.0
2022-07-28 12:40:00,147.42,147.62,147.36,147.5,43693.0,137.5441,137.7307,137.4881,137.6188,43693.0
2022-07-28 12:45:00,147.51,147.56,147.43,147.49,18625.0,137.6281,137.6747,137.5535,137.6094,18625.0
2022-07-28 12:50:00,147.5,147.72,147.5,147.72,17797.0,137.6188,137.824,137.6188,137.824,17797.0
2022-07-28 12:55:00,147.7,147.7,147.53,147.59,32738.0,137.8054,137.8054,137.6468,137.7027,32738.0
2022-07-28 13:00:00,147.58,147.61,147.43,147.57,10302.0,137.6934,137.7214,137.5535,137.6841,10302.0
2022-07-28 13:05:00,147.56,147.62,147.49,147.58,14174.0,137.6747,137.7307,137.6094,137.6934,14174.0
2022-07-28 13:10:00,147.58,147.7,147.52,147.66,30247.0,137.6934,137.8054,137.6374,137.768,30247.0
2022-07-28 13:15:00,147.66,147.78,147.56,147.78,30072.0,137.768,137.88,137.6747,137.88,30072.0
2022-07-28 13:20:00,147.78,147.98,147.78,147.89,65135.0,137.88,138.0666,137.88,137.9826,65135.0
2022-07-28 13:25:00,147.9,147.9,147.66,147.79,42903.0,137.992,137.992,137.768,137.8893,42903.0
2022-07-28 13:30:00,147.81,147.82,147.72,147.76,18554.0,137.908,137.9173,137.824,137.8613,18554.0
2022-07-28 13:35:00,147.78,147.86,147.73,147.86,19289.0,137.88,137.9546,137.8334,137.9546,19289.0
2022-07-28 13:40:00,147.86,148.1,147.85,148.05,49214.0,137.9546,138.1786,137.9453,138.1319,49214.0
2022-07-28 13:45:00,148.05,148.11,148.04,148.07,16566.0,138.1319,138.1879,138.1226,138.1506,16566.0
2022-07-28 13:50:00,148.09,148.22,148.05,148.17,21542.0,138.1692,138.2905,138.1319,138.2439,21542.0
2022-07-28 13:55:00,148.19,148.39,148.19,148.33,23927.0,138.2625,138.4491,138.2625,138.3932,23927.0
2022-07-28 14:00:00,148.32,148.34,148.14,148.23,45414.0,138.3838,138.4025,138.2159,138.2999,45414.0
2022-07-28 14:05:00,148.23,148.33,148.16,148.17,33369.0,138.2999,138.3932,138.2345,138.2439,33369.0
2022-07-28 14:10:00,148.17,148.46,148.16,148.4,25476.0,138.2439,138.5144,138.2345,138.4585,25476.0
2022-07-28 14:15:00,148.4,148.49,148.33,148.39,36941.0,138.4585,138.5424,138.3932,138.4491,36941.0
2022-07-28 14:20:00,148.4,148.48,148.36,148.48,24282.0,138.4585,138.5331,138.4211,138.5331,24282.0
2022-07-28 14:25:00,148.46,148.46,148.27,148.34,43291.0,138.5144,138.5144,138.3372,138.4025,43291.0
2022-07-28 14:30:00,148.38,148.48,148.33,148.42,27825.0,138.4398,138.5331,138.3932,138.4771,27825.0
2022-07-28 14:35:00,148.43,148.59,148.41,148.56,18924.0,138.4865,138.6357,138.4678,138.6077,18924.0
2022-07-28 14:40:00,148.56,148.61,148.52,148.54,19793.0,138.6077,138.6544,138.5704,138.5891,19793.0
2022-07-28 14:45:00,148.56,148.56,148.35,148.37,16440.0,138.6077,138.6077,138.4118,138.4305,16440.0
2022-07-28 14:50:00,148.38,148.42,148.27,148.41,40314.0,138.4398,138.4771,138.3372,138.4678,40314.0
2022-07-28 14:55:00,148.41,148.43,148.3,148.37,31488.0,138.4678,138.4865,138.3652,138.4305,31488.0
2022-07-28 15:00:00,148.37,148.41,148.27,148.35,28779.0,138.4305,138.4678,138.3372,138.4118,28779.0
2022-07-28 15:05:00,148.34,148.41,148.29,148.4,24385.0,138.4025,138.4678,138.3558,138.4585,24385.0
2022-07-28 15:10:00,148.46,148.47,148.27,148.31,33760.0,138.5144,138.5238,138.3372,138.3745,33760.0
2022-07-28 15:15:00,148.31,148.33,148.11,148.22,26640.0,138.3745,138.3932,138.1879,138.2905,26640.0
2022-07-28 15:20:00,148.23,148.34,148.15,148.15,30120.0,138.2999,138.4025,138.2252,138.2252,30120.0
2022-07-28 15:25:00,148.15,148.22,148.09,148.13,24344.0,138.2252,138.2905,138.1692,138.2066,24344.0
2022-07-28 15:30:00,148.12,148.24,148.08,148.17,35050.0,138.1972,138.3092,138.1599,138.2439,35050.0
2022-07-28 15:35:00,148.17,148.23,148.05,148.23,30276.0,138.2439,138.2999,138.1319,138.2999,30276.0
2022-07-28 15:40:00,148.22,148.23,148.12,148.2,46457.0,138.2905,138.2999,138.1972,138.2719,46457.0
2022-07-28 15:45:00,148.19,148.31,148.1,148.28,61787.0,138.2625,138.3745,138.1786,138.3465,61787.0
2022-07-28 15:50:00,148.29,148.5,148.12,148.23,114450.0,138.3558,138.5518,138.1972,138.2999,114450.0
2022-07-28 15:55:00,148.22,148.25,147.89,147.89,248858.0,138.2905,138.3185,137.9826,137.9826,248858.0
2022-07-29 09:30:00,141.43,142.5,140.28,141.15,719353.0,131.9554,132.9537,130.8824,131.6942,719353.0
2022-07-29 09:35:00,141.16,142.18,140.91,141.61,291298.0,131.7035,132.6552,131.4702,132.1233,291298.0
2022-07-29 09:40:00,141.6,141.6,140.9,141.29,254622.0,132.114,132.114,131.4609,131.8248,254622.0
2022-07-29 09:45:00,141.28,141.32,140.42,140.48,172899.0,131.8154,131.8528,131.0131,131.069,172899.0
2022-07-29 09:50:00,140.48,141.32,140.44,141.13,218461.0,131.069,131.8528,131.0317,131.6755,218461.0
2022-07-29 09:55:00,141.1,141.13,140.73,140.99,151325.0,131.6475,131.6755,131.3023,131.5449,151325.0
2022-07-29 10:00:00,140.99,140.99,140.5,140.62,149954.0,131.5449,131.5449,131.0877,131.1997,149954.0
2022-07-29 10:05:00,140.62,140.75,140.5,140.52,148672.0,131.1997,131.321,131.0877,131.1064,148672.0
2022-07-29 10:10:00,140.52,140.55,139.61,139.78,254157.0,131.1064,131.1344,130.2573,130.4159,254157.0
2022-07-29 10:15:00,139.75,139.79,139.26,139.48,203639.0,130.3879,130.4253,129.9308,130.136,203639.0
2022-07-29 10:20:00,139.49,139.67,139.36,139.55,180306.0,130.1454,130.3133,130.0241,130.2013,180306.0
2022-07-29 10:25:00,139.56,140.16,139.55,139.99,163500.0,130.2107,130.7705,130.2013,130.6119,163500.0
2022-07-29 10:30:00,140.0,140.03,139.51,139.53,166661.0,130.6212,130.6492,130.164,130.1827,166661.0
2022-07-29 10:35:00,139.53,139.83,139.43,139.43,148449.0,130.1827,130.4626,130.0894,130.0894,148449.0
2022-07-29 10:40:00,139.43,139.44,138.81,139.0,218301.0,130.0894,130.0987,129.5109,129.6882,218301.0
2022-07-29 10:45:00,139.0,139.12,138.69,138.85,210212.0,129.6882,129.8001,129.399,129.5482,210212.0
2022-07-29 10:50:00,138.87,138.88,138.43,138.56,315113.0,129.5669,129.5762,129.1564,129.2777,315113.0
2022-07-29 10:55:00,138.57,138.57,138.25,138.27,210262.0,129.287,129.287,128.9884,129.0071,210262.0
2022-07-29 11:00:00,138.27,138.88,138.23,138.79,259554.0,129.0071,129.5762,128.9698,129.4923,259554.0
2022-07-29 11:05:00,138.81,138.83,138.48,138.69,161757.0,129.5109,129.5296,129.203,129.399,161757.0
2022-07-29 11:10:00,138.69,138.87,138.52,138.61,105469.0,129.399,129.5669,129.2403,129.3243,105469.0
2022-07-29 11:15:00,138.61,138.9,138.41,138.73,119861.0,129.3243,129.5949,129.1377,129.4363,119861.0
2022-07-29 11:20:00,138.71,138.93,138.69,138.89,91717.0,129.4176,129.6229,129.399,129.5856,91717.0
2022-07-29 11:25:00,138.89,139.6,138.88,139.5,201686.0,129.5856,130.248,129.5762,130.1547,201686.0
2022-07-29 11:30:00,139.5,140.05,139.46,139.99,153352.0,130.1547,130.6678,130.1174,130.6119,153352.0
2022-07-29 11:35:00,139.99,140.04,139.75,139.98,193328.0,130.6119,130.6585,130.3879,130.6025,193328.0
2022-07-29 11:40:00,140.0,140.13,139.88,140.02,178479.0,130.6212,130.7425,130.5092,130.6399,178479.0
2022-07-29 11:45:00,140.02,140.38,139.91,140.29,99009.0,130.6399,130.9757,130.5372,130.8918,99009.0
2022-07-29 11:50:00,140.3,140.6,140.25,140.48,105110.0,130.9011,131.181,130.8544,131.069,105110.0
2022-07-29 11:55:00,140.48,140.56,139.88,139.93,101342.0,131.069,131.1437,130.5092,130.5559,101342.0
2022-07-29 12:00:00,139.93,139.99,139.73,139.91,64167.0,130.5559,130.6119,130.3693,130.5372,64167.0
2022-07-29 12:05:00,139.85,140.07,139.85,139.97,44863.0,130.4812,130.6865,130.4812,130.5932,44863.0
2022-07-29 12:10:00,139.98,140.27,139.97,140.26,57263.0,130.6025,130.8731,130.5932,130.8638,57263.0
2022-07-29 12:15:00,140.29,140.43,140.1,140.25,101593.0,130.8918,131.0224,130.7145,130.8544,101593.0
2022-07-29 12:20:00,140.26,140.58,140.15,140.57,79029.0,130.8638,131.1623,130.7611,131.153,79029.0
2022-07-29 12:25:00,140.56,140.6,140.4,140.5,56396.0,131.1437,131.181,130.9944,131.0877,56396.0
2022-07-29 12:30:00,140.52,140.92,140.51,140.83,90751.0,131.1064,131.4796,131.097,131.3956,90751.0
2022-07-29 12:35:00,140.81,140.87,140.67,140.8,58182.0,131.3769,131.4329,131.2463,131.3676,58182.0
2022-07-29 12:40:00,140.8,140.92,140.59,140.62,65734.0,131.3676,131.4796,131.1717,131.1997,65734.0
2022-07-29 12:45:00,140.61,140.75,140.57,140.6,69403.0,131.1903,131.321,131.153,131.181,69403.0
2022-07-29 12:50:00,140.6,140.75,140.53,140.56,60532.0,131.181,131.321,131.1157,131.1437,60532.0
2022-07-29 12:55:00,140.54,140.55,140.34,140.5,94827.0,131.125,131.1344,130.9384,131.0877,94827.0
2022-07-29 13:00:00,140.48,140.49,140.36,140.46,43294.0,131.069,131.0784,130.9571,131.0504,43294.0
2022-07-29 13:05:00,140.43,140.65,140.43,140.6,53540.0,131.0224,131.2277,131.0224,131.181,53540.0
2022-07-29 13:10:00,140.57,140.75,140.54,140.59,61082.0,131.153,131.321,131.125,131.1717,61082.0
2022-07-29 13:15:00,140.61,140.64,140.31,140.36,57366.0,131.1903,131.2183,130.9104,130.9571,57366.0
2022-07-29 13:20:00,140.36,140.38,139.8,139.8,91064.0,130.9571,130.9757,130.4346,130.4346,91064.0
2022-07-29 13:25:00,139.8,140.01,139.61,139.79,127258.0,130.4346,130.6305,130.2573,130.4253,127258.0
2022-07-29 13:30:00,139.8,140.0,139.76,139.94,46833.0,130.4346,130.6212,130.3973,130.5652,46833.0
2022-07-29 13:35:00,139.94,139.98,139.74,139.93,62469.0,130.5652,130.6025,130.3786,130.5559,62469.0
2022-07-29 13:40:00,139.94,140.02,139.84,139.98,50875.0,130.5652,130.6399,130.4719,130.6025,50875.0
2022-07-29 13:45:00,140.0,140.17,139.99,140.1,55178.0,130.6212,130.7798,130.6119,130.7145,55178.0
2022-07-29 13:50:00,140.09,140.16,139.98,140.11,61542.0,130.7052,130.7705,130.6025,130.7238,61542.0
2022-07-29 13:55:00,140.11,140.17,140.03,140.03,52733.0,130.7238,130.7798,130.6492,130.6492,52733.0
2022-07-29 14:00:00,140.04,140.14,139.89,139.98,70141.0,130.6585,130.7518,130.5186,130.6025,70141.0
2022-07-29 14:05:00,139.96,140.03,139.87,140.02,42186.0,130.5839,130.6492,130.4999,130.6399,42186.0
2022-07-29 14:10:00,140.0,140.1,139.92,140.09,54249.0,130.6212,130.7145,130.5466,130.7052,54249.0
2022-07-29 14:15:00,140.06,140.33,139.98,140.28,72694.0,130.6772,130.9291,130.6025,130.8824,72694.0
2022-07-29 14:20:00,140.28,140.3,139.96,139.97,67892.0,130.8824,130.9011,130.5839,130.5932,67892.0
2022-07-29 14:25:00,139.96,140.15,139.93,140.14,50615.0,130.5839,130.7611,130.5559,130.7518,50615.0
2022-07-29 14:30:00,140.15,140.15,140.0,140.08,84255.0,130.7611,130.7611,130.6212,130.6958,84255.0
2022-07-29 14:35:00,140.08,140.26,140.02,140.06,60252.0,130.6958,130.8638,130.6399,130.6772,60252.0
2022-07-29 14:40:00,140.04,140.04,139.94,139.97,46908.0,130.6585,130.6585,130.5652,130.5932,46908.0
2022-07-29 14:45:00,139.96,140.14,139.94,140.02,64342.0,130.5839,130.7518,130.5652,130.6399,64342.0
2022-07-29 14:50:00,140.02,140.23,139.95,140.0,56464.0,130.6399,130.8358,130.5745,130.6212,56464.0
2022-07-29 14:55:00,140.0,140.2,139.98,139.99,66457.0,130.6212,130.8078,130.6025,130.6119,66457.0
2022-07-29 15:00:00,139.99,140.11,139.96,140.06,74772.0,130.6119,130.7238,130.5839,130.6772,74772.0
2022-07-29 15:05:00,140.05,140.09,139.92,139.95,87344.0,130.6678,130.7052,130.5466,130.5745,87344.0
2022-07-29 15:10:00,139.95,140.09,139.94,139.97,62701.0,130.5745,130.7052,130.5652,130.5932,62701.0
2022-07-29 15:15:00,139.97,139.98,139.71,139.75,86455.0,130.5932,130.6025,130.3506,130.3879,86455.0
2022-07-29 15:20:00,139.75,139.76,139.17,139.46,200861.0,130.3879,130.3973,129.8468,130.1174,200861.0
2022-07-29 15:25:00,139.45,139.58,139.14,139.41,205950.0,130.108,130.2293,129.8188,130.0707,205950.0
2022-07-29 15:30:00,139.42,139.78,139.22,139.78,189332.0,130.0801,130.4159,129.8934,130.4159,189332.0
2022-07-29 15:35:00,139.8,139.89,139.45,139.5,146165.0,130.4346,130.5186,130.108,130.1547,146165.0
2022-07-29 15:40:00,139.51,139.72,139.32,139.65,216657.0,130.164,130.36,129.9868,130.2946,216657.0
2022-07-29 15:45:00,139.63,139.65,139.19,139.21,361576.0,130.276,130.2946,129.8655,129.8841,361576.0
2022-07-29 15:50:00,139.22,139.56,139.15,139.22,545717.0,129.8934,130.2107,129.8281,129.8934,545717.0
2022-07-29 15:55:00,139.24,139.25,138.69,138.98,1046399.0,129.9121,129.9214,129.399,129.6695,1046399.0
2022-08-01 09:30:00,138.34,139.96,138.27,139.79,314996.0,129.0724,130.5839,129.0071,130.4253,314996.0
2022-08-01 09:35:00,139.83,139.99,139.19,139.68,184765.0,130.4626,130.6119,129.8655,130.3226,184765.0
2022-08-01 09:40:00,139.68,139.92,139.55,139.8,220430.0,130.3226,130.5466,130.2013,130.4346,220430.0
2022-08-01 09:45:00,139.8,140.53,139.78,140.29,194203.0,130.4346,131.1157,130.4159,130.8918,194203.0
2022-08-01 09:50:00,140.32,140.7,140.32,140.65,182266.0,130.9198,131.2743,130.9198,131.2277,182266.0
2022-08-01 09:55:00,140.64,140.73,140.41,140.58,232373.0,131.2183,131.3023,131.0037,131.1623,232373.0
2022-08-01 10:00:00,140.57,140.91,140.41,140.56,206567.0,131.153,131.4702,131.0037,131.1437,206567.0
2022-08-01 10:05:00,140.56,141.0,140.49,140.55,155528.0,131.1437,131.5542,131.0784,131.1344,155528.0
2022-08-01 10:10:00,140.55,140.61,140.37,140.45,131152.0,131.1344,131.1903,130.9664,131.0411,131152.0
2022-08-01 10:15:00,140.44,140.59,140.32,140.44,91571.0,131.0317,131.1717,130.9198,131.0317,91571.0
2022-08-01 10:20:00,140.42,140.96,140.42,140.81,127633.0,131.0131,131.5169,131.0131,131.3769,127633.0
2022-08-01 10:25:00,140.83,140.93,140.65,140.79,102545.0,131.3956,131.4889,131.2277,131.3583,102545.0
2022-08-01 10:30:00,140.76,141.0,140.67,140.85,213946.0,131.3303,131.5542,131.2463,131.4143,213946.0
2022-08-01 10:35:00,140.85,141.02,140.81,141.0,126167.0,131.4143,131.5729,131.3769,131.5542,126167.0
2022-08-01 10:40:00,141.0,141.15,140.94,141.01,232701.0,131.5542,131.6942,131.4982,131.5635,232701.0
2022-08-01 10:45:00,141.0,141.32,140.97,141.16,185266.0,131.5542,131.8528,131.5262,131.7035,185266.0
2022-08-01 10:50:00,141.16,141.43,140.99,141.23,127052.0,131.7035,131.9554,131.5449,131.7688,127052.0
2022-08-01 10:55:00,141.2,141.43,141.07,141.07,69711.0,131.7408,131.9554,131.6195,131.6195,69711.0
2022-08-01 11:00:00,141.06,141.17,140.94,141.07,132252.0,131.6102,131.7128,131.4982,131.6195,132252.0
2022-08-01 11:05:00,141.12,141.39,141.03,141.19,760963.0,131.6662,131.9181,131.5822,131.7315,760963.0
2022-08-01 11:10:00,141.18,141.3,141.09,141.27,75144.0,131.7221,131.8341,131.6382,131.8061,75144.0
2022-08-01 11:15:00,141.26,141.3,141.21,141.29,96448.0,131.7968,131.8341,131.7501,131.8248,96448.0
2022-08-01 11:20:00,141.29,141.98,141.28,141.98,182120.0,131.8248,132.4686,131.8154,132.4686,182120.0
2022-08-01 11:25:00,141.96,142.22,141.83,141.97,84868.0,132.4499,132.6925,132.3286,132.4592,84868.0
2022-08-01 11:30:00,141.98,142.28,141.94,142.06,61775.0,132.4686,132.7485,132.4312,132.5432,61775.0
2022-08-01 11:35:00,142.07,142.09,141.73,141.79,65166.0,132.5525,132.5712,132.2353,132.2913,65166.0
2022-08-01 11:40:00,141.79,142.32,141.7,142.32,44490.0,132.2913,132.7858,132.2073,132.7858,44490.0
2022-08-01 11:45:00,142.33,142.74,142.27,142.7,56413.0,132.7951,133.1776,132.7391,133.1403,56413.0
2022-08-01 11:50:00,142.69,142.78,142.63,142.7,46800.0,133.131,133.215,133.075,133.1403,46800.0
2022-08-01 11:55:00,142.69,142.97,142.63,142.9,93248.0,133.131,133.3922,133.075,133.3269,93248.0
2022-08-01 12:00:00,142.9,142.93,142.76,142.92,51424.0,133.3269,133.3549,133.1963,133.3456,51424.0
2022-08-01 12:05:00,142.93,143.05,142.8,142.96,138825.0,133.3549,133.4669,133.2336,133.3829,138825.0
2022-08-01 12:10:00,142.96,143.36,142.95,143.27,67266.0,133.3829,133.7561,133.3736,133.6721,67266.0
2022-08-01 12:15:00,143.26,143.26,142.82,142.91,43148.0,133.6628,133.6628,133.2523,133.3363,43148.0
2022-08-01 12:20:00,142.91,142.91,142.71,142.83,34021.0,133.3363,133.3363,133.1496,133.2616,34021.0
2022-08-01 12:25:00,142.84,143.07,142.83,142.88,36996.0,133.2709,133.4855,133.2616,133.3083,36996.0
2022-08-01 12:30:00,142.86,143.11,142.78,143.02,28270.0,133.2896,133.5229,133.215,133.4389,28270.0
2022-08-01 12:35:00,143.04,143.22,142.98,143.2,43206.0,133.4575,133.6255,133.4016,133.6068,43206.0
2022-08-01 12:40:00,143.2,143.25,143.13,143.25,33100.0,133.6068,133.6535,133.5415,133.6535,33100.0
2022-08-01 12:45:00,143.24,143.5,143.24,143.5,39909.0,133.6441,133.8867,133.6441,133.8867,39909.0
2022-08-01 12:50:00,143.5,143.5,143.25,143.25,65603.0,133.8867,133.8867,133.6535,133.6535,65603.0
2022-08-01 12:55:00,143.26,143.5,143.26,143.38,29708.0,133.6628,133.8867,133.6628,133.7748,29708.0
2022-08-01 13:00:00,143.37,143.39,143.06,143.07,41595.0,133.7654,133.7841,133.4762,133.4855,41595.0
2022-08-01 13:05:00,143.06,143.39,143.04,143.36,33131.0,133.4762,133.7841,133.4575,133.7561,33131.0
2022-08-01 13:10:00,143.34,143.45,143.26,143.45,53457.0,133.7374,133.8401,133.6628,133.8401,53457.0
2022-08-01 13:15:00,143.46,143.67,143.38,143.47,67268.0,133.8494,134.0453,133.7748,133.8587,67268.0
2022-08-01 13:20:00,143.46,143.86,143.37,143.86,61237.0,133.8494,134.2226,133.7654,134.2226,61237.0
2022-08-01 13:25:00,143.87,143.91,143.74,143.79,69150.0,134.2319,134.2693,134.1106,134.1573,69150.0
2022-08-01 13:30:00,143.78,143.8,143.53,143.67,46628.0,134.148,134.1666,133.9147,134.0453,46628.0
2022-08-01 13:35:00,143.68,143.87,143.68,143.81,40579.0,134.0547,134.2319,134.0547,134.176,40579.0
2022-08-01 13:40:00,143.81,143.93,143.79,143.87,48576.0,134.176,134.2879,134.1573,134.2319,48576.0
2022-08-01 13:45:00,143.86,143.94,143.53,143.69,75663.0,134.2226,134.2973,133.9147,134.064,75663.0
2022-08-01 13:50:00,143.67,143.72,143.5,143.62,45100.0,134.0453,134.092,133.8867,133.9987,45100.0
2022-08-01 13:55:00,143.61,143.63,143.43,143.44,38560.0,133.9894,134.008,133.8214,133.8307,38560.0
2022-08-01 14:00:00,143.4,143.43,142.89,142.91,73683.0,133.7934,133.8214,133.3176,133.3363,73683.0
2022-08-01 14:05:00,142.92,143.16,142.91,143.01,59373.0,133.3456,133.5695,133.3363,133.4296,59373.0
2022-08-01 14:10:00,143.01,143.01,142.72,142.96,35768.0,133.4296,133.4296,133.159,133.3829,35768.0
2022-08-01 14:15:00,142.95,143.02,142.71,142.71,48614.0,133.3736,133.4389,133.1496,133.1496,48614.0
2022-08-01 14:20:00,142.71,142.83,142.59,142.83,34480.0,133.1496,133.2616,133.0377,133.2616,34480.0
2022-08-01 14:25:00,142.85,142.92,142.72,142.89,37766.0,133.2803,133.3456,133.159,133.3176,37766.0
2022-08-01 14:30:00,142.87,143.02,142.85,142.98,50316.0,133.2989,133.4389,133.2803,133.4016,50316.0
2022-08-01 14:35:00,142.98,143.06,142.81,142.81,63334.0,133.4016,133.4762,133.243,133.243,63334.0
2022-08-01 14:40:00,142.82,142.85,142.51,142.52,46879.0,133.2523,133.2803,132.963,132.9724,46879.0
2022-08-01 14:45:00,142.53,142.68,142.42,142.42,53269.0,132.9817,133.1217,132.8791,132.8791,53269.0
2022-08-01 14:50:00,142.41,142.57,142.34,142.56,35010.0,132.8697,133.019,132.8044,133.0097,35010.0
2022-08-01 14:55:00,142.63,142.68,142.52,142.59,38416.0,133.075,133.1217,132.9724,133.0377,38416.0
2022-08-01 15:00:00,142.59,142.83,142.56,142.83,73989.0,133.0377,133.2616,133.0097,133.2616,73989.0
2022-08-01 15:05:00,142.83,142.9,142.73,142.79,39295.0,133.2616,133.3269,133.1683,133.2243,39295.0
2022-08-01 15:10:00,142.8,142.8,142.66,142.75,65160.0,133.2336,133.2336,133.103,133.187,65160.0
2022-08-01 15:15:00,142.74,142.75,142.56,142.67,49166.0,133.1776,133.187,133.0097,133.1123,49166.0
2022-08-01 15:20:00,142.69,142.8,142.61,142.72,67667.0,133.131,133.2336,133.0563,133.159,67667.0
2022-08-01 15:25:00,142.7,142.92,142.69,142.89,86837.0,133.1403,133.3456,133.131,133.3176,86837.0
2022-08-01 15:30:00,142.89,142.89,142.52,142.75,89360.0,133.3176,133.3176,132.9724,133.187,89360.0
2022-08-01 15:35:00,142.75,142.93,142.69,142.88,55829.0,133.187,133.3549,133.131,133.3083,55829.0
2022-08-01 15:40:00,142.88,142.97,142.73,142.8,83784.0,133.3083,133.3922,133.1683,133.2336,83784.0
2022-08-01 15:45:00,142.8,143.1,142.76,143.08,118739.0,133.2336,133.5135,133.1963,133.4949,118739.0
2022-08-01 15:50:00,143.08,143.22,142.92,143.0,182389.0,133.4949,133.6255,133.3456,133.4202,182389.0
2022-08-01 15:55:00,142.99,143.11,142.75,142.95,408403.0,133.4109,133.5229,133.187,133.3736,408403.0
2022-08-02 09:30:00,143.11,143.72,143.03,143.21,182092.0,133.5229,134.092,133.4482,133.6162,182092.0
2022-08-02 09:35:00,143.21,143.73,142.66,142.69,92422.0,133.6162,134.1013,133.103,133.131,92422.0
2022-08-02 09:40:00,142.65,142.85,142.42,142.69,108532.0,133.0937,133.2803,132.8791,133.131,108532.0
2022-08-02 09:45:00,142.66,142.75,142.01,142.19,100674.0,133.103,133.187,132.4965,132.6645,100674.0
2022-08-02 09:50:00,142.18,142.65,142.08,142.51,56190.0,132.6552,133.0937,132.5619,132.963,56190.0
2022-08-02 09:55:00,142.49,142.9,142.41,142.61,53308.0,132.9444,133.3269,132.8697,133.0563,53308.0
2022-08-02 10:00:00,142.6,142.6,142.3,142.3,46471.0,133.047,133.047,132.7671,132.7671,46471.0
2022-08-02 10:05:00,142.32,142.44,142.26,142.35,34337.0,132.7858,132.8977,132.7298,132.8138,34337.0
2022-08-02 10:10:00,142.35,142.48,142.09,142.09,48068.0,132.8138,132.9351,132.5712,132.5712,48068.0
2022-08-02 10:15:00,142.09,142.48,142.09,142.44,46947.0,132.5712,132.9351,132.5712,132.8977,46947.0
2022-08-02 10:20:00,142.46,142.63,142.41,142.44,38410.0,132.9164,133.075,132.8697,132.8977,38410.0
2022-08-02 10:25:00,142.4,142.49,142.22,142.3,39363.0,132.8604,132.9444,132.6925,132.7671,39363.0
2022-08-02 10:30:00,142.31,142.49,142.18,142.28,37876.0,132.7764,132.9444,132.6552,132.7485,37876.0
2022-08-02 10:35:00,142.27,142.37,142.01,142.06,41586.0,132.7391,132.8324,132.4965,132.5432,41586.0
2022-08-02 10:40:00,142.06,142.09,141.84,141.91,45801.0,132.5432,132.5712,132.3379,132.4032,45801.0
2022-08-02 10:45:00,141.93,142.02,141.76,141.98,40611.0,132.4219,132.5059,132.2633,132.4686,40611.0
2022-08-02 10:50:00,141.99,142.37,141.93,142.32,81651.0,132.4779,132.8324,132.4219,132.7858,81651.0
2022-08-02 10:55:00,142.32,142.46,142.25,142.4,49092.0,132.7858,132.9164,132.7205,132.8604,49092.0
2022-08-02 11:00:00,142.44,142.69,142.39,142.58,50611.0,132.8977,133.131,132.8511,133.0284,50611.0
2022-08-02 11:05:00,142.56,142.72,142.44,142.72,52661.0,133.0097,133.159,132.8977,133.159,52661.0
2022-08-02 11:10:00,142.73,142.87,142.55,142.85,46168.0,133.1683,133.2989,133.0004,133.2803,46168.0
2022-08-02 11:15:00,142.86,142.95,142.61,142.66,52654.0,133.2896,133.3736,133.0563,133.103,52654.0
2022-08-02 11:20:00,142.65,142.65,142.23,142.3,45149.0,133.0937,133.0937,132.7018,132.7671,45149.0
2022-08-02 11:25:00,142.3,142.66,142.3,142.49,43952.0,132.7671,133.103,132.7671,132.9444,43952.0
2022-08-02 11:30:00,142.5,142.55,142.07,142.15,66942.0,132.9537,133.0004,132.5525,132.6272,66942.0
2022-08-02 11:35:00,142.14,142.47,142.07,142.39,42917.0,132.6178,132.9257,132.5525,132.8511,42917.0
2022-08-02 11:40:00,142.4,142.51,142.28,142.42,53236.0,132.8604,132.963,132.7485,132.8791,53236.0
2022-08-02 11:45:00,142.43,142.43,142.25,142.32,45783.0,132.8884,132.8884,132.7205,132.7858,45783.0
2022-08-02 11:50:00,142.33,142.57,142.31,142.57,35857.0,132.7951,133.019,132.7764,133.019,35857.0
2022-08-02 11:55:00,142.56,142.57,142.47,142.53,29918.0,133.0097,133.019,132.9257,132.9817,29918.0
2022-08-02 12:00:00,142.54,142.55,142.31,142.38,71718.0,132.991,133.0004,132.7764,132.8418,71718.0
2022-08-02 12:05:00,142.4,142.52,142.31,142.37,28193.0,132.8604,132.9724,132.7764,132.8324,28193.0
2022-08-02 12:10:00,142.37,142.52,142.34,142.44,32049.0,132.8324,132.9724,132.8044,132.8977,32049.0
2022-08-02 12:15:00,142.45,142.53,142.38,142.41,37840.0,132.9071,132.9817,132.8418,132.8697,37840.0
2022-08-02 12:20:00,142.4,142.47,142.29,142.46,33463.0,132.8604,132.9257,132.7578,132.9164,33463.0
2022-08-02 12:25:00,142.46,142.71,142.43,142.69,27406.0,132.9164,133.1496,132.8884,133.131,27406.0
2022-08-02 12:30:00,142.68,142.68,142.41,142.44,32979.0,133.1217,133.1217,132.8697,132.8977,32979.0
2022-08-02 12:35:00,142.45,142.48,142.33,142.46,29931.0,132.9071,132.9351,132.7951,132.9164,29931.0
2022-08-02 12:40:00,142.46,142.84,142.45,142.83,22697.0,132.9164,133.2709,132.9071,133.2616,22697.0
2022-08-02 12:45:00,142.83,143.07,142.81,143.05,31867.0,133.2616,133.4855,133.243,133.4669,31867.0
2022-08-02 12:50:00,143.05,143.29,143.05,143.1,34750.0,133.4669,133.6908,133.4669,133.5135,34750.0
2022-08-02 12:55:00,143.09,143.09,142.93,143.02,30642.0,133.5042,133.5042,133.3549,133.4389,30642.0
2022-08-02 13:00:00,143.02,143.11,142.9,143.0,33584.0,133.4389,133.5229,133.3269,133.4202,33584.0
2022-08-02 13:05:00,143.0,143.02,142.9,142.99,35480.0,133.4202,133.4389,133.3269,133.4109,35480.0
2022-08-02 13:10:00,143.0,143.05,142.96,142.99,37787.0,133.4202,133.4669,133.3829,133.4109,37787.0
2022-08-02 13:15:00,143.0,143.11,142.96,143.1,36768.0,133.4202,133.5229,133.3829,133.5135,36768.0
2022-08-02 13:20:00,143.09,143.15,142.9,142.92,28755.0,133.5042,133.5602,133.3269,133.3456,28755.0
2022-08-02 13:25:00,142.9,142.95,142.82,142.9,25951.0,133.3269,133.3736,133.2523,133.3269,25951.0
2022-08-02 13:30:00,142.93,142.96,142.7,142.76,32998.0,133.3549,133.3829,133.1403,133.1963,32998.0
2022-08-02 13:35:00,142.75,142.86,142.61,142.68,35192.0,133.187,133.2896,133.0563,133.1217,35192.0
2022-08-02 13:40:00,142.71,142.71,142.49,142.55,31735.0,133.1496,133.1496,132.9444,133.0004,31735.0
2022-08-02 13:45:00,142.57,142.6,142.45,142.51,27828.0,133.019,133.047,132.9071,132.963,27828.0
2022-08-02 13:50:00,142.49,142.71,142.41,142.63,37945.0,132.9444,133.1496,132.8697,133.075,37945.0
2022-08-02 13:55:00,142.62,142.76,142.6,142.67,27792.0,133.0657,133.1963,133.047,133.1123,27792.0
2022-08-02 14:00:00,142.66,142.68,142.46,142.61,33096.0,133.103,133.1217,132.9164,133.0563,33096.0
2022-08-02 14:05:00,142.6,142.85,142.57,142.84,29561.0,133.047,133.2803,133.019,133.2709,29561.0
2022-08-02 14:10:00,142.85,142.86,142.73,142.78,23241.0,133.2803,133.2896,133.1683,133.215,23241.0
2022-08-02 14:15:00,142.77,142.79,142.54,142.55,30162.0,133.2056,133.2243,132.991,133.0004,30162.0
2022-08-02 14:20:00,142.56,142.8,142.55,142.74,43851.0,133.0097,133.2336,133.0004,133.1776,43851.0
2022-08-02 14:25:00,142.75,142.87,142.73,142.85,31811.0,133.187,133.2989,133.1683,133.2803,31811.0
2022-08-02 14:30:00,142.85,142.88,142.78,142.84,24459.0,133.2803,133.3083,133.215,133.2709,24459.0
2022-08-02 14:35:00,142.84,142.84,142.57,142.57,38110.0,133.2709,133.2709,133.019,133.019,38110.0
2022-08-02 14:40:00,142.57,142.63,142.44,142.44,44725.0,133.019,133.075,132.8977,132.8977,44725.0
2022-08-02 14:45:00,142.41,142.41,142.07,142.15,40663.0,132.8697,132.8697,132.5525,132.6272,40663.0
2022-08-02 14:50:00,142.15,142.28,142.07,142.25,39717.0,132.6272,132.7485,132.5525,132.7205,39717.0
2022-08-02 14:55:00,142.25,142.41,142.24,142.26,41062.0,132.7205,132.8697,132.7111,132.7298,41062.0
2022-08-02 15:00:00,142.27,142.52,142.22,142.49,37736.0,132.7391,132.9724,132.6925,132.9444,37736.0
2022-08-02 15:05:00,142.48,142.52,142.35,142.5,38014.0,132.9351,132.9724,132.8138,132.9537,38014.0
2022-08-02 15:10:00,142.52,142.56,142.41,142.54,50706.0,132.9724,133.0097,132.8697,132.991,50706.0
2022-08-02 15:15:00,142.55,142.56,142.39,142.47,43904.0,133.0004,133.0097,132.8511,132.9257,43904.0
2022-08-02 15:20:00,142.47,142.55,142.42,142.49,52041.0,132.9257,133.0004,132.8791,132.9444,52041.0
2022-08-02 15:25:00,142.5,142.53,142.37,142.48,56135.0,132.9537,132.9817,132.8324,132.9351,56135.0
2022-08-02 15:30:00,142.47,142.55,142.43,142.55,74889.0,132.9257,133.0004,132.8884,133.0004,74889.0
2022-08-02 15:35:00,142.56,142.75,142.55,142.67,62661.0,133.0097,133.187,133.0004,133.1123,62661.0
2022-08-02 15:40:00,142.67,142.7,142.54,142.69,90629.0,133.1123,133.1403,132.991,133.131,90629.0
2022-08-02 15:45:00,142.68,142.7,142.44,142.44,118474.0,133.1217,133.1403,132.8977,132.8977,118474.0
2022-08-02 15:50:00,142.43,142.54,141.89,141.91,139945.0,132.8884,132.991,132.3846,132.4032,139945.0
2022-08-02 15:55:00,141.91,142.02,141.8,142.02,338088.0,132.4032,132.5059,132.3006,132.5059,338088.0
2022-08-03 09:30:00,141.66,141.75,140.91,141.3,263314.0,132.17,132.254,131.4702,131.8341,263314.0
2022-08-03 09:35:00,141.33,141.5,141.02,141.45,119886.0,131.8621,132.0207,131.5729,131.9741,119886.0
2022-08-03 09:40:00,141.45,141.62,140.94,141.04,96714.0,131.9741,132.1327,131.4982,131.5915,96714.0
2022-08-03 09:45:00,141.09,141.24,140.94,141.15,68077.0,131.6382,131.7781,131.4982,131.6942,68077.0
2022-08-03 09:50:00,141.15,141.68,141.13,141.59,69926.0,131.6942,132.1887,131.6755,132.1047,69926.0
2022-08-03 09:55:00,141.59,142.16,141.56,142.09,81921.0,132.1047,132.6365,132.0767,132.5712,81921.0
2022-08-03 10:00:00,142.08,142.11,141.77,141.99,65963.0,132.5619,132.5898,132.2726,132.4779,65963.0
2022-08-03 10:05:00,142.03,142.24,142.03,142.21,37210.0,132.5152,132.7111,132.5152,132.6831,37210.0
2022-08-03 10:10:00,142.22,142.55,142.22,142.53,25068.0,132.6925,133.0004,132.6925,132.9817,25068.0
2022-08-03 10:15:00,142.52,142.54,142.01,142.09,47004.0,132.9724,132.991,132.4965,132.5712,47004.0
2022-08-03 10:20:00,142.06,142.23,142.02,142.17,25833.0,132.5432,132.7018,132.5059,132.6458,25833.0
2022-08-03 10:25:00,142.17,142.48,142.07,142.31,31763.0,132.6458,132.9351,132.5525,132.7764,31763.0
2022-08-03 10:30:00,142.32,142.4,142.28,142.35,29802.0,132.7858,132.8604,132.7485,132.8138,29802.0
2022-08-03 10:35:00,142.35,142.41,142.18,142.38,38714.0,132.8138,132.8697,132.6552,132.8418,38714.0
2022-08-03 10:40:00,142.37,142.66,142.35,142.65,34468.0,132.8324,133.103,132.8138,133.0937,34468.0
2022-08-03 10:45:00,142.68,142.92,142.62,142.91,25245.0,133.1217,133.3456,133.0657,133.3363,25245.0
2022-08-03 10:50:00,142.92,142.93,142.7,142.88,33461.0,133.3456,133.3549,133.1403,133.3083,33461.0
2022-08-03 10:55:00,142.89,142.92,142.83,142.85,25202.0,133.3176,133.3456,133.2616,133.2803,25202.0
2022-08-03 11:00:00,142.86,143.09,142.85,143.01,44150.0,133.2896,133.5042,133.2803,133.4296,44150.0
2022-08-03 11:05:00,142.98,143.18,142.92,143.15,25386.0,133.4016,133.5882,133.3456,133.5602,25386.0
2022-08-03 11:10:00,143.14,143.3,143.11,143.18,36279.0,133.5508,133.7001,133.5229,133.5882,36279.0
2022-08-03 11:15:00,143.17,143.32,143.1,143.21,37012.0,133.5788,133.7188,133.5135,133.6162,37012.0
2022-08-03 11:20:00,143.22,143.34,143.2,143.24,27140.0,133.6255,133.7374,133.6068,133.6441,27140.0
2022-08-03 11:25:00,143.24,143.5,143.2,143.33,42783.0,133.6441,133.8867,133.6068,133.7281,42783.0
2022-08-03 11:30:00,143.38,143.5,143.26,143.48,22436.0,133.7748,133.8867,133.6628,133.8681,22436.0
2022-08-03 11:35:00,143.48,143.59,143.44,143.51,34767.0,133.8681,133.9707,133.8307,133.8961,34767.0
2022-08-03 11:40:00,143.51,143.69,143.31,143.35,96584.0,133.8961,134.064,133.7095,133.7468,96584.0
2022-08-03 11:45:00,143.35,143.48,143.3,143.45,36969.0,133.7468,133.8681,133.7001,133.8401,36969.0
2022-08-03 11:50:00,143.48,143.59,143.39,143.57,23167.0,133.8681,133.9707,133.7841,133.952,23167.0
2022-08-03 11:55:00,143.58,143.87,143.54,143.79,47036.0,133.9614,134.2319,133.924,134.1573,47036.0
2022-08-03 12:00:00,143.81,143.82,143.65,143.82,34291.0,134.176,134.1853,134.0267,134.1853,34291.0
2022-08-03 12:05:00,143.83,144.03,143.82,143.97,51630.0,134.1946,134.3812,134.1853,134.3252,51630.0
2022-08-03 12:10:00,143.97,144.32,143.96,144.17,40327.0,134.3252,134.6518,134.3159,134.5118,40327.0
2022-08-03 12:15:00,144.18,144.23,144.02,144.19,42365.0,134.5212,134.5678,134.3719,134.5305,42365.0
2022-08-03 12:20:00,144.19,144.39,144.19,144.31,59340.0,134.5305,134.7171,134.5305,134.6425,59340.0
2022-08-03 12:25:00,144.3,144.49,144.27,144.42,51679.0,134.6331,134.8104,134.6051,134.7451,51679.0
2022-08-03 12:30:00,144.41,144.55,144.36,144.55,34555.0,134.7358,134.8664,134.6891,134.8664,34555.0
2022-08-03 12:35:00,144.56,144.56,144.44,144.47,23163.0,134.8757,134.8757,134.7638,134.7917,23163.0
2022-08-03 12:40:00,144.49,144.56,144.27,144.27,54029.0,134.8104,134.8757,134.6051,134.6051,54029.0
2022-08-03 12:45:00,144.27,144.35,144.18,144.35,26732.0,134.6051,134.6798,134.5212,134.6798,26732.0
2022-08-03 12:50:00,144.36,144.52,144.24,144.5,31010.0,134.6891,134.8384,134.5772,134.8197,31010.0
2022-08-03 12:55:00,144.48,144.55,144.45,144.46,27416.0,134.8011,134.8664,134.7731,134.7824,27416.0
2022-08-03 13:00:00,144.47,144.47,144.37,144.37,18779.0,134.7917,134.7917,134.6984,134.6984,18779.0
2022-08-03 13:05:00,144.37,144.54,144.36,144.47,18901.0,134.6984,134.8571,134.6891,134.7917,18901.0
2022-08-03 13:10:00,144.47,144.48,144.38,144.39,21550.0,134.7917,134.8011,134.7078,134.7171,21550.0
2022-08-03 13:15:00,144.38,144.41,144.23,144.39,17429.0,134.7078,134.7358,134.5678,134.7171,17429.0
2022-08-03 13:20:00,144.39,144.52,144.37,144.49,19225.0,134.7171,134.8384,134.6984,134.8104,19225.0
2022-08-03 13:25:00,144.47,144.62,144.4,144.56,18420.0,134.7917,134.9317,134.7264,134.8757,18420.0
2022-08-03 13:30:00,144.57,144.59,144.46,144.56,21259.0,134.885,134.9037,134.7824,134.8757,21259.0
2022-08-03 13:35:00,144.56,144.64,144.45,144.47,43131.0,134.8757,134.9504,134.7731,134.7917,43131.0
2022-08-03 13:40:00,144.47,144.61,144.38,144.52,52012.0,134.7917,134.9224,134.7078,134.8384,52012.0
2022-08-03 13:45:00,144.52,144.62,144.32,144.62,25315.0,134.8384,134.9317,134.6518,134.9317,25315.0
2022-08-03 13:50:00,144.62,144.62,144.51,144.55,21765.0,134.9317,134.9317,134.8291,134.8664,21765.0
2022-08-03 13:55:00,144.56,144.58,144.33,144.41,35581.0,134.8757,134.8944,134.6611,134.7358,35581.0
2022-08-03 14:00:00,144.41,144.52,144.33,144.47,34617.0,134.7358,134.8384,134.6611,134.7917,34617.0
2022-08-03 14:05:00,144.47,144.57,144.46,144.48,45313.0,134.7917,134.885,134.7824,134.8011,45313.0
2022-08-03 14:10:00,144.49,144.62,144.49,144.62,21793.0,134.8104,134.9317,134.8104,134.9317,21793.0
2022-08-03 14:15:00,144.63,144.71,144.63,144.7,16986.0,134.941,135.0157,134.941,135.0063,16986.0
2022-08-03 14:20:00,144.71,144.76,144.66,144.72,32408.0,135.0157,135.0623,134.969,135.025,32408.0
2022-08-03 14:25:00,144.72,144.79,144.68,144.74,18365.0,135.025,135.0903,134.9877,135.0437,18365.0
2022-08-03 14:30:00,144.76,144.86,144.69,144.74,17263.0,135.0623,135.1556,134.997,135.0437,17263.0
2022-08-03 14:35:00,144.75,144.8,144.7,144.71,17246.0,135.053,135.0996,135.0063,135.0157,17246.0
2022-08-03 14:40:00,144.72,144.75,144.62,144.74,21841.0,135.025,135.053,134.9317,135.0437,21841.0
2022-08-03 14:45:00,144.75,144.98,144.71,144.95,26455.0,135.053,135.2676,135.0157,135.2396,26455.0
2022-08-03 14:50:00,144.95,144.99,144.88,144.99,24926.0,135.2396,135.2769,135.1743,135.2769,24926.0
2022-08-03 14:55:00,144.99,144.99,144.87,144.92,31762.0,135.2769,135.2769,135.1649,135.2116,31762.0
2022-08-03 15:00:00,144.92,144.98,144.86,144.97,43864.0,135.2116,135.2676,135.1556,135.2582,43864.0
2022-08-03 15:05:00,144.97,144.99,144.69,144.71,27323.0,135.2582,135.2769,134.997,135.0157,27323.0
2022-08-03 15:10:00,144.71,144.78,144.7,144.7,21363.0,135.0157,135.081,135.0063,135.0063,21363.0
2022-08-03 15:15:00,144.71,144.8,144.71,144.73,24547.0,135.0157,135.0996,135.0157,135.0343,24547.0
2022-08-03 15:20:00,144.73,144.79,144.72,144.77,25337.0,135.0343,135.0903,135.025,135.0716,25337.0
2022-08-03 15:25:00,144.77,144.77,144.6,144.72,20128.0,135.0716,135.0716,134.913,135.025,20128.0
2022-08-03 15:30:00,144.74,144.81,144.62,144.78,65112.0,135.0437,135.109,134.9317,135.081,65112.0
2022-08-03 15:35:00,144.79,144.87,144.7,144.8,53517.0,135.0903,135.1649,135.0063,135.0996,53517.0
2022-08-03 15:40:00,144.81,144.99,144.78,144.97,74491.0,135.109,135.2769,135.081,135.2582,74491.0
2022-08-03 15:45:00,144.96,145.07,144.87,145.06,124534.0,135.2489,135.3515,135.1649,135.3422,124534.0
2022-08-03 15:50:00,145.06,145.27,144.96,144.99,141801.0,135.3422,135.5382,135.2489,135.2769,141801.0
2022-08-03 15:55:00,144.98,145.03,144.83,144.87,354722.0,135.2676,135.3142,135.1276,135.1649,354722.0
2022-08-04 09:30:00,144.85,145.65,144.6,145.58,153889.0,135.1463,135.8927,134.913,135.8274,153889.0
2022-08-04 09:35:00,145.53,145.96,145.51,145.96,66393.0,135.7807,136.1819,135.7621,136.1819,66393.0
2022-08-04 09:40:00,145.95,146.04,145.55,146.02,75045.0,136.1726,136.2566,135.7994,136.2379,75045.0
2022-08-04 09:45:00,146.03,146.24,145.93,146.18,93088.0,136.2472,136.4432,136.1539,136.3872,93088.0
2022-08-04 09:50:00,146.25,146.3,145.91,146.28,54752.0,136.4525,136.4992,136.1353,136.4805,54752.0
2022-08-04 09:55:00,146.32,146.46,145.97,146.16,56504.0,136.5178,136.6484,136.1913,136.3685,56504.0
2022-08-04 10:00:00,146.14,146.18,145.96,145.99,39598.0,136.3499,136.3872,136.1819,136.2099,39598.0
2022-08-04 10:05:00,146.01,146.08,145.54,145.84,47085.0,136.2286,136.2939,135.7901,136.07,47085.0
2022-08-04 10:10:00,145.82,145.83,145.28,145.55,44583.0,136.0513,136.0606,135.5475,135.7994,44583.0
2022-08-04 10:15:00,145.54,145.54,145.24,145.51,41649.0,135.7901,135.7901,135.5102,135.7621,41649.0
2022-08-04 10:20:00,145.5,145.65,145.39,145.61,33827.0,135.7527,135.8927,135.6501,135.8554,33827.0
2022-08-04 10:25:00,145.59,145.6,145.35,145.55,36540.0,135.8367,135.846,135.6128,135.7994,36540.0
2022-08-04 10:30:00,145.56,145.65,145.42,145.47,33527.0,135.8087,135.8927,135.6781,135.7248,33527.0
2022-08-04 10:35:00,145.45,145.68,145.33,145.64,40955.0,135.7061,135.9207,135.5941,135.8834,40955.0
2022-08-04 10:40:00,145.63,145.67,145.31,145.35,57620.0,135.874,135.9114,135.5755,135.6128,57620.0
2022-08-04 10:45:00,145.35,145.49,145.31,145.48,39650.0,135.6128,135.7434,135.5755,135.7341,39650.0
2022-08-04 10:50:00,145.46,145.5,145.36,145.4,36673.0,135.7154,135.7527,135.6221,135.6594,36673.0
2022-08-04 10:55:00,145.43,145.51,145.22,145.33,31260.0,135.6874,135.7621,135.4915,135.5941,31260.0
2022-08-04 11:00:00,145.33,145.37,144.88,144.9,19243.0,135.5941,135.6315,135.1743,135.1929,19243.0
2022-08-04 11:05:00,144.9,145.09,144.9,145.06,29705.0,135.1929,135.3702,135.1929,135.3422,29705.0
2022-08-04 11:10:00,145.05,145.07,144.95,144.98,29608.0,135.3329,135.3515,135.2396,135.2676,29608.0
2022-08-04 11:15:00,144.97,144.98,144.68,144.74,24286.0,135.2582,135.2676,134.9877,135.0437,24286.0
2022-08-04 11:20:00,144.74,144.75,144.52,144.52,31481.0,135.0437,135.053,134.8384,134.8384,31481.0
2022-08-04 11:25:00,144.52,144.62,144.52,144.59,28982.0,134.8384,134.9317,134.8384,134.9037,28982.0
2022-08-04 11:30:00,144.6,144.87,144.58,144.84,31332.0,134.913,135.1649,134.8944,135.137,31332.0
2022-08-04 11:35:00,144.85,145.05,144.75,144.75,43381.0,135.1463,135.3329,135.053,135.053,43381.0
2022-08-04 11:40:00,144.73,144.75,144.53,144.64,19372.0,135.0343,135.053,134.8477,134.9504,19372.0
2022-08-04 11:45:00,144.66,144.95,144.64,144.91,17023.0,134.969,135.2396,134.9504,135.2023,17023.0
2022-08-04 11:50:00,144.92,145.0,144.88,144.89,14679.0,135.2116,135.2862,135.1743,135.1836,14679.0
2022-08-04 11:55:00,144.88,144.88,144.66,144.75,23087.0,135.1743,135.1743,134.969,135.053,23087.0
2022-08-04 12:00:00,144.74,144.75,144.59,144.59,25282.0,135.0437,135.053,134.9037,134.9037,25282.0
2022-08-04 12:05:00,144.59,144.63,144.52,144.6,22092.0,134.9037,134.941,134.8384,134.913,22092.0
2022-08-04 12:10:00,144.58,144.6,144.41,144.42,25288.0,134.8944,134.913,134.7358,134.7451,25288.0
2022-08-04 12:15:00,144.42,144.42,144.25,144.34,36600.0,134.7451,134.7451,134.5865,134.6705,36600.0
2022-08-04 12:20:00,144.34,144.34,144.17,144.22,20720.0,134.6705,134.6705,134.5118,134.5585,20720.0
2022-08-04 12:25:00,144.23,144.33,144.2,144.33,23014.0,134.5678,134.6611,134.5398,134.6611,23014.0
2022-08-04 12:30:00,144.33,144.34,144.17,144.24,24935.0,134.6611,134.6705,134.5118,134.5772,24935.0
2022-08-04 12:35:00,144.24,144.24,144.01,144.11,20431.0,134.5772,134.5772,134.3626,134.4559,20431.0
2022-08-04 12:40:00,144.1,144.39,144.1,144.38,18827.0,134.4465,134.7171,134.4465,134.7078,18827.0
2022-08-04 12:45:00,144.38,144.51,144.26,144.33,29785.0,134.7078,134.8291,134.5958,134.6611,29785.0
2022-08-04 12:50:00,144.31,144.36,144.25,144.32,26617.0,134.6425,134.6891,134.5865,134.6518,26617.0
2022-08-04 12:55:00,144.34,144.36,144.21,144.24,16847.0,134.6705,134.6891,134.5492,134.5772,16847.0
2022-08-04 13:00:00,144.24,144.3,144.17,144.19,17773.0,134.5772,134.6331,134.5118,134.5305,17773.0
2022-08-04 13:05:00,144.19,144.35,144.12,144.33,33829.0,134.5305,134.6798,134.4652,134.6611,33829.0
2022-08-04 13:10:00,144.33,144.48,144.31,144.47,22972.0,134.6611,134.8011,134.6425,134.7917,22972.0
2022-08-04 13:15:00,144.48,144.6,144.46,144.49,28231.0,134.8011,134.913,134.7824,134.8104,28231.0
2022-08-04 13:20:00,144.46,144.48,144.25,144.44,25891.0,134.7824,134.8011,134.5865,134.7638,25891.0
2022-08-04 13:25:00,144.44,144.64,144.44,144.59,21460.0,134.7638,134.9504,134.7638,134.9037,21460.0
2022-08-04 13:30:00,144.58,144.63,144.48,144.54,24831.0,134.8944,134.941,134.8011,134.8571,24831.0
2022-08-04 13:35:00,144.54,144.72,144.53,144.67,29163.0,134.8571,135.025,134.8477,134.9783,29163.0
2022-08-04 13:40:00,144.67,144.85,144.66,144.83,22091.0,134.9783,135.1463,134.969,135.1276,22091.0
2022-08-04 13:45:00,144.83,144.91,144.77,144.91,17653.0,135.1276,135.2023,135.0716,135.2023,17653.0
2022-08-04 13:50:00,144.92,144.95,144.81,144.88,26404.0,135.2116,135.2396,135.109,135.1743,26404.0
2022-08-04 13:55:00,144.87,144.89,144.65,144.79,41101.0,135.1649,135.1836,134.9597,135.0903,41101.0
2022-08-04 14:00:00,144.78,144.9,144.78,144.9,24171.0,135.081,135.1929,135.081,135.1929,24171.0
2022-08-04 14:05:00,144.89,144.94,144.78,144.79,30656.0,135.1836,135.2303,135.081,135.0903,30656.0
2022-08-04 14:10:00,144.78,144.85,144.73,144.82,27857.0,135.081,135.1463,135.0343,135.1183,27857.0
2022-08-04 14:15:00,144.81,144.94,144.76,144.94,29031.0,135.109,135.2303,135.0623,135.2303,29031.0
2022-08-04 14:20:00,144.94,144.97,144.91,144.94,16011.0,135.2303,135.2582,135.2023,135.2303,16011.0
2022-08-04 14:25:00,144.95,145.09,144.94,144.98,25291.0,135.2396,135.3702,135.2303,135.2676,25291.0
2022-08-04 14:30:00,144.99,145.01,144.88,144.94,23500.0,135.2769,135.2956,135.1743,135.2303,23500.0
2022-08-04 14:35:00,144.96,144.98,144.81,144.98,29900.0,135.2489,135.2676,135.109,135.2676,29900.0
2022-08-04 14:40:00,144.98,144.98,144.85,144.98,20561.0,135.2676,135.2676,135.1463,135.2676,20561.0
2022-08-04 14:45:00,144.99,145.05,144.92,145.01,30861.0,135.2769,135.3329,135.2116,135.2956,30861.0
2022-08-04 14:50:00,145.01,145.15,145.01,145.04,43253.0,135.2956,135.4262,135.2956,135.3236,43253.0
2022-08-04 14:55:00,145.04,145.05,144.96,144.98,21368.0,135.3236,135.3329,135.2489,135.2676,21368.0
2022-08-04 15:00:00,144.96,145.01,144.86,144.97,25319.0,135.2489,135.2956,135.1556,135.2582,25319.0
2022-08-04 15:05:00,144.95,144.99,144.85,144.86,23998.0,135.2396,135.2769,135.1463,135.1556,23998.0
2022-08-04 15:10:00,144.86,144.91,144.82,144.87,24078.0,135.1556,135.2023,135.1183,135.1649,24078.0
2022-08-04 15:15:00,144.88,144.98,144.85,144.87,29162.0,135.1743,135.2676,135.1463,135.1649,29162.0
2022-08-04 15:20:00,144.86,144.9,144.82,144.88,22516.0,135.1556,135.1929,135.1183,135.1743,22516.0
2022-08-04 15:25:00,144.88,144.99,144.82,144.97,32953.0,135.1743,135.2769,135.1183,135.2582,32953.0
2022-08-04 15:30:00,144.97,144.97,144.8,144.8,47800.0,135.2582,135.2582,135.0996,135.0996,47800.0
2022-08-04 15:35:00,144.79,144.96,144.76,144.91,58165.0,135.0903,135.2489,135.0623,135.2023,58165.0
2022-08-04 15:40:00,144.9,144.97,144.7,144.73,60853.0,135.1929,135.2582,135.0063,135.0343,60853.0
2022-08-04 15:45:00,144.71,144.79,144.64,144.65,139327.0,135.0157,135.0903,134.9504,134.9597,139327.0
2022-08-04 15:50:00,144.63,144.72,144.46,144.58,112956.0,134.941,135.025,134.7824,134.8944,112956.0
2022-08-04 15:55:00,144.59,144.75,144.46,144.66,348273.0,134.9037,135.053,134.7824,134.969,348273.0
2022-08-05 09:30:00,143.75,143.95,143.26,143.83,143918.0,134.12,134.3066,133.6628,134.1946,143918.0
2022-08-05 09:35:00,143.84,144.15,143.37,143.61,54722.0,134.2039,134.4932,133.7654,133.9894,54722.0
2022-08-05 09:40:00,143.63,144.06,143.63,143.85,66872.0,134.008,134.4092,134.008,134.2133,66872.0
2022-08-05 09:45:00,143.88,144.07,143.48,143.67,41648.0,134.2413,134.4185,133.8681,134.0453,41648.0
2022-08-05 09:50:00,143.69,144.04,143.65,143.74,41536.0,134.064,134.3906,134.0267,134.1106,41536.0
2022-08-05 09:55:00,143.74,143.81,143.38,143.38,39072.0,134.1106,134.176,133.7748,133.7748,39072.0
2022-08-05 10:00:00,143.33,143.36,143.1,143.26,37588.0,133.7281,133.7561,133.5135,133.6628,37588.0
2022-08-05 10:05:00,143.26,143.48,143.23,143.44,38289.0,133.6628,133.8681,133.6348,133.8307,38289.0
2022-08-05 10:10:00,143.45,143.46,143.06,143.12,28266.0,133.8401,133.8494,133.4762,133.5322,28266.0
2022-08-05 10:15:00,143.12,143.19,142.91,142.98,42055.0,133.5322,133.5975,133.3363,133.4016,42055.0
2022-08-05 10:20:00,143.0,143.04,142.77,142.91,50625.0,133.4202,133.4575,133.2056,133.3363,50625.0
2022-08-05 10:25:00,142.93,143.04,142.84,142.94,44315.0,133.3549,133.4575,133.2709,133.3642,44315.0
2022-08-05 10:30:00,142.95,143.18,142.83,142.95,42033.0,133.3736,133.5882,133.2616,133.3736,42033.0
2022-08-05 10:35:00,142.99,143.44,142.99,143.36,108768.0,133.4109,133.8307,133.4109,133.7561,108768.0
2022-08-05 10:40:00,143.37,143.44,143.22,143.34,33030.0,133.7654,133.8307,133.6255,133.7374,33030.0
2022-08-05 10:45:00,143.34,143.4,143.19,143.22,32896.0,133.7374,133.7934,133.5975,133.6255,32896.0
2022-08-05 10:50:00,143.23,143.23,143.01,143.17,36894.0,133.6348,133.6348,133.4296,133.5788,36894.0
2022-08-05 10:55:00,143.18,143.34,143.15,143.33,20359.0,133.5882,133.7374,133.5602,133.7281,20359.0
2022-08-05 11:00:00,143.33,143.34,143.08,143.31,24096.0,133.7281,133.7374,133.4949,133.7095,24096.0
2022-08-05 11:05:00,143.3,143.39,143.21,143.33,31468.0,133.7001,133.7841,133.6162,133.7281,31468.0
2022-08-05 11:10:00,143.32,143.61,143.31,143.56,50948.0,133.7188,133.9894,133.7095,133.9427,50948.0
2022-08-05 11:15:00,143.56,143.78,143.55,143.75,46664.0,133.9427,134.148,133.9334,134.12,46664.0
2022-08-05 11:20:00,143.76,143.83,143.58,143.75,41961.0,134.1293,134.1946,133.9614,134.12,41961.0
2022-08-05 11:25:00,143.74,143.74,143.45,143.65,32240.0,134.1106,134.1106,133.8401,134.0267,32240.0
2022-08-05 11:30:00,143.64,143.91,143.6,143.91,36813.0,134.0173,134.2693,133.98,134.2693,36813.0
2022-08-05 11:35:00,143.91,143.92,143.63,143.73,32338.0,134.2693,134.2786,134.008,134.1013,32338.0
2022-08-05 11:40:00,143.73,143.77,143.43,143.48,50396.0,134.1013,134.1386,133.8214,133.8681,50396.0
2022-08-05 11:45:00,143.47,143.47,143.19,143.34,31036.0,133.8587,133.8587,133.5975,133.7374,31036.0
2022-08-05 11:50:00,143.34,143.37,143.16,143.2,21161.0,133.7374,133.7654,133.5695,133.6068,21161.0
2022-08-05 11:55:00,143.19,143.28,143.09,143.11,19260.0,133.5975,133.6815,133.5042,133.5229,19260.0
2022-08-05 12:00:00,143.12,143.16,143.01,143.14,22974.0,133.5322,133.5695,133.4296,133.5508,22974.0
2022-08-05 12:05:00,143.17,143.27,143.07,143.2,25851.0,133.5788,133.6721,133.4855,133.6068,25851.0
2022-08-05 12:10:00,143.19,143.28,143.14,143.26,19195.0,133.5975,133.6815,133.5508,133.6628,19195.0
2022-08-05 12:15:00,143.27,143.39,143.27,143.3,19127.0,133.6721,133.7841,133.6721,133.7001,19127.0
2022-08-05 12:20:00,143.3,143.38,143.23,143.38,19669.0,133.7001,133.7748,133.6348,133.7748,19669.0
2022-08-05 12:25:00,143.38,143.53,143.35,143.44,22124.0,133.7748,133.9147,133.7468,133.8307,22124.0
2022-08-05 12:30:00,143.46,143.51,143.33,143.44,15101.0,133.8494,133.8961,133.7281,133.8307,15101.0
2022-08-05 12:35:00,143.42,143.42,143.31,143.32,11953.0,133.8121,133.8121,133.7095,133.7188,11953.0
2022-08-05 12:40:00,143.31,143.44,143.31,143.43,14112.0,133.7095,133.8307,133.7095,133.8214,14112.0
2022-08-05 12:45:00,143.44,143.57,143.42,143.55,14207.0,133.8307,133.952,133.8121,133.9334,14207.0
2022-08-05 12:50:00,143.56,143.58,143.48,143.48,10616.0,133.9427,133.9614,133.8681,133.8681,10616.0
2022-08-05 12:55:00,143.49,143.64,143.49,143.63,16573.0,133.8774,134.0173,133.8774,134.008,16573.0
2022-08-05 13:00:00,143.63,143.66,143.54,143.63,19900.0,134.008,134.036,133.924,134.008,19900.0
2022-08-05 13:05:00,143.64,143.71,143.56,143.64,17624.0,134.0173,134.0827,133.9427,134.0173,17624.0
2022-08-05 13:10:00,143.62,143.68,143.59,143.65,10563.0,133.9987,134.0547,133.9707,134.0267,10563.0
2022-08-05 13:15:00,143.66,143.74,143.56,143.61,19142.0,134.036,134.1106,133.9427,133.9894,19142.0
2022-08-05 13:20:00,143.6,143.84,143.56,143.84,19193.0,133.98,134.2039,133.9427,134.2039,19193.0
2022-08-05 13:25:00,143.82,143.89,143.8,143.84,17493.0,134.1853,134.2506,134.1666,134.2039,17493.0
2022-08-05 13:30:00,143.86,144.0,143.84,143.92,30850.0,134.2226,134.3532,134.2039,134.2786,30850.0
2022-08-05 13:35:00,143.92,144.17,143.9,144.1,19419.0,134.2786,134.5118,134.2599,134.4465,19419.0
2022-08-05 13:40:00,144.12,144.3,144.12,144.29,10705.0,134.4652,134.6331,134.4652,134.6238,10705.0
2022-08-05 13:45:00,144.27,144.41,144.26,144.38,18753.0,134.6051,134.7358,134.5958,134.7078,18753.0
2022-08-05 13:50:00,144.38,144.38,144.23,144.24,12838.0,134.7078,134.7078,134.5678,134.5772,12838.0
2022-08-05 13:55:00,144.23,144.24,144.04,144.07,20574.0,134.5678,134.5772,134.3906,134.4185,20574.0
2022-08-05 14:00:00,144.05,144.05,143.89,143.94,29689.0,134.3999,134.3999,134.2506,134.2973,29689.0
2022-08-05 14:05:00,143.95,143.97,143.89,143.92,22605.0,134.3066,134.3252,134.2506,134.2786,22605.0
2022-08-05 14:10:00,143.92,143.93,143.84,143.9,13013.0,134.2786,134.2879,134.2039,134.2599,13013.0
2022-08-05 14:15:00,143.91,143.99,143.86,143.99,19599.0,134.2693,134.3439,134.2226,134.3439,19599.0
2022-08-05 14:20:00,143.99,143.99,143.93,143.95,13342.0,134.3439,134.3439,134.2879,134.3066,13342.0
2022-08-05 14:25:00,143.96,143.97,143.66,143.67,18587.0,134.3159,134.3252,134.036,134.0453,18587.0
2022-08-05 14:30:00,143.66,143.79,143.61,143.78,30020.0,134.036,134.1573,133.9894,134.148,30020.0
2022-08-05 14:35:00,143.77,143.88,143.74,143.79,17270.0,134.1386,134.2413,134.1106,134.1573,17270.0
2022-08-05 14:40:00,143.77,143.8,143.68,143.8,12275.0,134.1386,134.1666,134.0547,134.1666,12275.0
2022-08-05 14:45:00,143.79,143.96,143.79,143.96,15771.0,134.1573,134.3159,134.1573,134.3159,15771.0
2022-08-05 14:50:00,143.97,144.16,143.93,144.08,31523.0,134.3252,134.5025,134.2879,134.4279,31523.0
2022-08-05 14:55:00,144.08,144.11,143.89,144.01,11685.0,134.4279,134.4559,134.2506,134.3626,11685.0
2022-08-05 15:00:00,144.0,144.26,144.0,144.25,23348.0,134.3532,134.5958,134.3532,134.5865,23348.0
2022-08-05 15:05:00,144.24,144.26,144.1,144.16,17794.0,134.5772,134.5958,134.4465,134.5025,17794.0
2022-08-05 15:10:00,144.17,144.26,144.17,144.17,21301.0,134.5118,134.5958,134.5118,134.5118,21301.0
2022-08-05 15:15:00,144.21,144.23,144.1,144.11,16915.0,134.5492,134.5678,134.4465,134.4559,16915.0
2022-08-05 15:20:00,144.12,144.23,144.1,144.22,14676.0,134.4652,134.5678,134.4465,134.5585,14676.0
2022-08-05 15:25:00,144.23,144.35,144.22,144.33,20057.0,134.5678,134.6798,134.5585,134.6611,20057.0
2022-08-05 15:30:00,144.33,144.4,144.31,144.36,17881.0,134.6611,134.7264,134.6425,134.6891,17881.0
2022-08-05 15:35:00,144.37,144.5,144.32,144.44,25878.0,134.6984,134.8197,134.6518,134.7638,25878.0
2022-08-05 15:40:00,144.43,144.51,144.4,144.5,37094.0,134.7544,134.8291,134.7264,134.8197,37094.0
2022-08-05 15:45:00,144.5,144.69,144.49,144.64,50318.0,134.8197,134.997,134.8104,134.9504,50318.0
2022-08-05 15:50:00,144.65,144.84,144.64,144.73,83969.0,134.9597,135.137,134.9504,135.0343,83969.0
2022-08-05 15:55:00,144.72,144.84,144.67,144.69,198973.0,135.025,135.137,134.9783,134.997,198973.0
2022-08-08 09:30:00,145.03,145.65,144.98,145.6,185240.0,135.3142,135.8927,135.2676,135.846,185240.0
2022-08-08 09:35:00,145.63,145.81,145.28,145.62,43221.0,135.874,136.042,135.5475,135.8647,43221.0
2022-08-08 09:40:00,145.63,145.9,145.53,145.78,76916.0,135.874,136.1259,135.7807,136.014,76916.0
2022-08-08 09:45:00,145.81,146.24,145.68,146.24,67223.0,136.042,136.4432,135.9207,136.4432,67223.0
2022-08-08 09:50:00,146.25,146.32,146.06,146.23,47109.0,136.4525,136.5178,136.2752,136.4338,47109.0
2022-08-08 09:55:00,146.22,146.46,146.16,146.37,33580.0,136.4245,136.6484,136.3685,136.5645,33580.0
2022-08-08 10:00:00,146.41,146.47,146.28,146.39,43171.0,136.6018,136.6578,136.4805,136.5831,43171.0
2022-08-08 10:05:00,146.41,146.46,146.32,146.38,38878.0,136.6018,136.6484,136.5178,136.5738,38878.0
2022-08-08 10:10:00,146.37,146.42,146.21,146.23,43642.0,136.5645,136.6111,136.4152,136.4338,43642.0
2022-08-08 10:15:00,146.23,146.25,146.12,146.22,31743.0,136.4338,136.4525,136.3312,136.4245,31743.0
2022-08-08 10:20:00,146.23,146.23,146.08,146.12,33035.0,136.4338,136.4338,136.2939,136.3312,33035.0
2022-08-08 10:25:00,146.12,146.2,146.03,146.11,57497.0,136.3312,136.4058,136.2472,136.3219,57497.0
2022-08-08 10:30:00,146.12,146.14,145.57,145.6,44445.0,136.3312,136.3499,135.8181,135.846,44445.0
2022-08-08 10:35:00,145.61,145.7,145.52,145.66,32376.0,135.8554,135.9393,135.7714,135.902,32376.0
2022-08-08 10:40:00,145.68,146.05,145.67,146.05,30159.0,135.9207,136.2659,135.9114,136.2659,30159.0
2022-08-08 10:45:00,146.06,146.08,145.9,146.0,48949.0,136.2752,136.2939,136.1259,136.2192,48949.0
2022-08-08 10:50:00,145.98,145.99,145.83,145.94,39602.0,136.2006,136.2099,136.0606,136.1633,39602.0
2022-08-08 10:55:00,145.94,145.95,145.75,145.75,31833.0,136.1633,136.1726,135.986,135.986,31833.0
2022-08-08 11:00:00,145.75,145.8,145.42,145.52,34255.0,135.986,136.0326,135.6781,135.7714,34255.0
2022-08-08 11:05:00,145.53,145.59,145.49,145.59,25384.0,135.7807,135.8367,135.7434,135.8367,25384.0
2022-08-08 11:10:00,145.59,145.59,145.4,145.41,24781.0,135.8367,135.8367,135.6594,135.6688,24781.0
2022-08-08 11:15:00,145.43,145.5,145.35,145.49,23925.0,135.6874,135.7527,135.6128,135.7434,23925.0
2022-08-08 11:20:00,145.47,145.61,145.36,145.61,28780.0,135.7248,135.8554,135.6221,135.8554,28780.0
2022-08-08 11:25:00,145.57,145.77,145.5,145.71,34615.0,135.8181,136.0047,135.7527,135.9487,34615.0
2022-08-08 11:30:00,145.71,145.76,145.48,145.48,45360.0,135.9487,135.9953,135.7341,135.7341,45360.0
2022-08-08 11:35:00,145.45,145.53,145.29,145.32,30442.0,135.7061,135.7807,135.5568,135.5848,30442.0
2022-08-08 11:40:00,145.34,145.39,145.2,145.35,25104.0,135.6035,135.6501,135.4728,135.6128,25104.0
2022-08-08 11:45:00,145.36,145.54,145.36,145.4,19748.0,135.6221,135.7901,135.6221,135.6594,19748.0
2022-08-08 11:50:00,145.4,145.49,145.36,145.47,20597.0,135.6594,135.7434,135.6221,135.7248,20597.0
2022-08-08 11:55:00,145.47,145.57,145.42,145.42,22790.0,135.7248,135.8181,135.6781,135.6781,22790.0
2022-08-08 12:00:00,145.41,145.44,145.37,145.38,13832.0,135.6688,135.6968,135.6315,135.6408,13832.0
2022-08-08 12:05:00,145.38,145.47,145.24,145.28,31979.0,135.6408,135.7248,135.5102,135.5475,31979.0
2022-08-08 12:10:00,145.27,145.32,145.17,145.31,42782.0,135.5382,135.5848,135.4449,135.5755,42782.0
2022-08-08 12:15:00,145.32,145.39,145.23,145.27,33297.0,135.5848,135.6501,135.5008,135.5382,33297.0
2022-08-08 12:20:00,145.28,145.37,145.09,145.11,38064.0,135.5475,135.6315,135.3702,135.3889,38064.0
2022-08-08 12:25:00,145.1,145.14,144.97,145.02,33611.0,135.3795,135.4169,135.2582,135.3049,33611.0
2022-08-08 12:30:00,145.01,145.09,144.98,144.98,12991.0,135.2956,135.3702,135.2676,135.2676,12991.0
2022-08-08 12:35:00,144.97,145.01,144.85,144.85,24417.0,135.2582,135.2956,135.1463,135.1463,24417.0
2022-08-08 12:40:00,144.88,144.89,144.73,144.75,23558.0,135.1743,135.1836,135.0343,135.053,23558.0
2022-08-08 12:45:00,144.74,144.85,144.74,144.82,21054.0,135.0437,135.1463,135.0437,135.1183,21054.0
2022-08-08 12:50:00,144.84,144.98,144.84,144.92,14224.0,135.137,135.2676,135.137,135.2116,14224.0
2022-08-08 12:55:00,144.94,144.96,144.84,144.88,9792.0,135.2303,135.2489,135.137,135.1743,9792.0
2022-08-08 13:00:00,144.87,144.87,144.77,144.84,13718.0,135.1649,135.1649,135.0716,135.137,13718.0
2022-08-08 13:05:00,144.81,144.96,144.81,144.85,23097.0,135.109,135.2489,135.109,135.1463,23097.0
2022-08-08 13:10:00,144.83,144.86,144.73,144.77,15002.0,135.1276,135.1556,135.0343,135.0716,15002.0
2022-08-08 13:15:00,144.78,145.13,144.77,145.12,20659.0,135.081,135.4075,135.0716,135.3982,20659.0
2022-08-08 13:20:00,145.12,145.12,144.99,145.04,13796.0,135.3982,135.3982,135.2769,135.3236,13796.0
2022-08-08 13:25:00,145.06,145.23,145.05,145.13,11434.0,135.3422,135.5008,135.3329,135.4075,11434.0
2022-08-08 13:30:00,145.14,145.21,145.12,145.17,12965.0,135.4169,135.4822,135.3982,135.4449,12965.0
2022-08-08 13:35:00,145.17,145.28,145.16,145.28,10226.0,135.4449,135.5475,135.4355,135.5475,10226.0
2022-08-08 13:40:00,145.27,145.35,145.27,145.35,12223.0,135.5382,135.6128,135.5382,135.6128,12223.0
2022-08-08 13:45:00,145.34,145.44,145.34,145.41,15251.0,135.6035,135.6968,135.6035,135.6688,15251.0
2022-08-08 13:50:00,145.43,145.53,145.38,145.5,10975.0,135.6874,135.7807,135.6408,135.7527,10975.0
2022-08-08 13:55:00,145.53,145.62,145.52,145.6,21074.0,135.7807,135.8647,135.7714,135.846,21074.0
2022-08-08 14:00:00,145.59,145.61,145.47,145.47,13449.0,135.8367,135.8554,135.7248,135.7248,13449.0
2022-08-08 14:05:00,145.48,145.65,145.41,145.64,21473.0,135.7341,135.8927,135.6688,135.8834,21473.0
2022-08-08 14:10:00,145.64,145.64,145.44,145.47,16130.0,135.8834,135.8834,135.6968,135.7248,16130.0
2022-08-08 14:15:00,145.47,145.47,145.29,145.37,22679.0,135.7248,135.7248,135.5568,135.6315,22679.0
2022-08-08 14:20:00,145.39,145.42,145.26,145.28,15919.0,135.6501,135.6781,135.5288,135.5475,15919.0
2022-08-08 14:25:00,145.28,145.41,145.23,145.39,14064.0,135.5475,135.6688,135.5008,135.6501,14064.0
2022-08-08 14:30:00,145.39,145.42,145.28,145.4,14374.0,135.6501,135.6781,135.5475,135.6594,14374.0
2022-08-08 14:35:00,145.38,145.46,145.33,145.42,19108.0,135.6408,135.7154,135.5941,135.6781,19108.0
2022-08-08 14:40:00,145.43,145.54,145.39,145.41,13282.0,135.6874,135.7901,135.6501,135.6688,13282.0
2022-08-08 14:45:00,145.39,145.42,145.3,145.38,20281.0,135.6501,135.6781,135.5661,135.6408,20281.0
2022-08-08 14:50:00,145.35,145.38,145.24,145.26,40810.0,135.6128,135.6408,135.5102,135.5288,40810.0
2022-08-08 14:55:00,145.26,145.45,145.25,145.39,20151.0,135.5288,135.7061,135.5195,135.6501,20151.0
2022-08-08 15:00:00,145.38,145.38,145.09,145.12,31893.0,135.6408,135.6408,135.3702,135.3982,31893.0
2022-08-08 15:05:00,145.11,145.22,145.08,145.21,18975.0,135.3889,135.4915,135.3609,135.4822,18975.0
2022-08-08 15:10:00,145.21,145.22,145.11,145.18,21170.0,135.4822,135.4915,135.3889,135.4542,21170.0
2022-08-08 15:15:00,145.18,145.19,145.05,145.07,31973.0,135.4542,135.4635,135.3329,135.3515,31973.0
2022-08-08 15:20:00,145.09,145.26,145.09,145.23,18740.0,135.3702,135.5288,135.3702,135.5008,18740.0
2022-08-08 15:25:00,145.23,145.28,145.22,145.25,24759.0,135.5008,135.5475,135.4915,135.5195,24759.0
2022-08-08 15:30:00,145.24,145.31,145.18,145.27,44464.0,135.5102,135.5755,135.4542,135.5382,44464.0
2022-08-08 15:35:00,145.26,145.35,145.19,145.22,32364.0,135.5288,135.6128,135.4635,135.4915,32364.0
2022-08-08 15:40:00,145.21,145.29,145.2,145.29,51009.0,135.4822,135.5568,135.4728,135.5568,51009.0
2022-08-08 15:45:00,145.29,145.41,145.23,145.3,56277.0,135.5568,135.6688,135.5008,135.5661,56277.0
2022-08-08 15:50:00,145.27,145.38,145.18,145.37,63409.0,135.5382,135.6408,135.4542,135.6315,63409.0
2022-08-08 15:55:00,145.38,145.42,145.25,145.27,153153.0,135.6408,135.6781,135.5195,135.5382,153153.0
2022-08-09 09:30:00,145.57,145.94,145.16,145.35,133329.0,135.8181,136.1633,135.4355,135.6128,133329.0
2022-08-09 09:35:00,145.35,145.43,144.64,144.89,84870.0,135.6128,135.6874,134.9504,135.1836,84870.0
2022-08-09 09:40:00,144.93,145.18,144.83,144.83,55644.0,135.2209,135.4542,135.1276,135.1276,55644.0
2022-08-09 09:45:00,144.83,145.08,144.73,144.79,77369.0,135.1276,135.3609,135.0343,135.0903,77369.0
2022-08-09 09:50:00,144.74,144.9,144.49,144.7,35768.0,135.0437,135.1929,134.8104,135.0063,35768.0
2022-08-09 09:55:00,144.68,145.1,144.68,145.01,49576.0,134.9877,135.3795,134.9877,135.2956,49576.0
2022-08-09 10:00:00,144.99,145.2,144.82,144.84,42055.0,135.2769,135.4728,135.1183,135.137,42055.0
2022-08-09 10:05:00,144.84,145.0,144.69,144.77,54305.0,135.137,135.2862,134.997,135.0716,54305.0
2022-08-09 10:10:00,144.79,144.98,144.71,144.98,41321.0,135.0903,135.2676,135.0157,135.2676,41321.0
2022-08-09 10:15:00,144.97,144.99,144.71,144.91,25463.0,135.2582,135.2769,135.0157,135.2023,25463.0
2022-08-09 10:20:00,144.94,145.11,144.91,144.97,32048.0,135.2303,135.3889,135.2023,135.2582,32048.0
2022-08-09 10:25:00,144.96,145.16,144.92,145.13,35709.0,135.2489,135.4355,135.2116,135.4075,35709.0
2022-08-09 10:30:00,145.15,145.22,145.03,145.08,21346.0,135.4262,135.4915,135.3142,135.3609,21346.0
2022-08-09 10:35:00,145.08,145.14,144.94,145.14,23743.0,135.3609,135.4169,135.2303,135.4169,23743.0
2022-08-09 10:40:00,145.16,145.24,145.1,145.15,25451.0,135.4355,135.5102,135.3795,135.4262,25451.0
2022-08-09 10:45:00,145.14,145.41,145.1,145.31,24127.0,135.4169,135.6688,135.3795,135.5755,24127.0
2022-08-09 10:50:00,145.31,145.32,145.03,145.04,22302.0,135.5755,135.5848,135.3142,135.3236,22302.0
2022-08-09 10:55:00,145.05,145.08,144.95,145.02,25060.0,135.3329,135.3609,135.2396,135.3049,25060.0
2022-08-09 11:00:00,145.04,145.21,145.04,145.14,16719.0,135.3236,135.4822,135.3236,135.4169,16719.0
2022-08-09 11:05:00,145.1,145.31,145.08,145.3,22345.0,135.3795,135.5755,135.3609,135.5661,22345.0
2022-08-09 11:10:00,145.31,145.48,145.26,145.42,28916.0,135.5755,135.7341,135.5288,135.6781,28916.0
2022-08-09 11:15:00,145.44,145.68,145.4,145.63,23722.0,135.6968,135.9207,135.6594,135.874,23722.0
2022-08-09 11:20:00,145.64,145.65,145.56,145.6,24470.0,135.8834,135.8927,135.8087,135.846,24470.0
2022-08-09 11:25:00,145.59,145.72,145.58,145.63,28591.0,135.8367,135.958,135.8274,135.874,28591.0
2022-08-09 11:30:00,145.64,145.69,145.52,145.55,27281.0,135.8834,135.93,135.7714,135.7994,27281.0
2022-08-09 11:35:00,145.56,145.61,145.54,145.58,19795.0,135.8087,135.8554,135.7901,135.8274,19795.0
2022-08-09 11:40:00,145.55,145.64,145.54,145.6,22412.0,135.7994,135.8834,135.7901,135.846,22412.0
2022-08-09 11:45:00,145.59,145.59,145.46,145.51,18696.0,135.8367,135.8367,135.7154,135.7621,18696.0
2022-08-09 11:50:00,145.5,145.68,145.48,145.68,20367.0,135.7527,135.9207,135.7341,135.9207,20367.0
2022-08-09 11:55:00,145.68,145.7,145.55,145.56,16851.0,135.9207,135.9393,135.7994,135.8087,16851.0
2022-08-09 12:00:00,145.57,145.65,145.52,145.54,16877.0,135.8181,135.8927,135.7714,135.7901,16877.0
2022-08-09 12:05:00,145.57,145.61,145.54,145.59,16012.0,135.8181,135.8554,135.7901,135.8367,16012.0
2022-08-09 12:10:00,145.58,145.6,145.5,145.53,16904.0,135.8274,135.846,135.7527,135.7807,16904.0
2022-08-09 12:15:00,145.52,145.53,145.46,145.52,15660.0,135.7714,135.7807,135.7154,135.7714,15660.0
2022-08-09 12:20:00,145.52,145.54,145.4,145.49,26350.0,135.7714,135.7901,135.6594,135.7434,26350.0
2022-08-09 12:25:00,145.47,145.54,145.45,145.45,16306.0,135.7248,135.7901,135.7061,135.7061,16306.0
2022-08-09 12:30:00,145.47,145.47,145.37,145.45,31904.0,135.7248,135.7248,135.6315,135.7061,31904.0
2022-08-09 12:35:00,145.45,145.49,145.41,145.45,21457.0,135.7061,135.7434,135.6688,135.7061,21457.0
2022-08-09 12:40:00,145.44,145.51,145.41,145.5,15744.0,135.6968,135.7621,135.6688,135.7527,15744.0
2022-08-09 12:45:00,145.51,145.65,145.49,145.63,10360.0,135.7621,135.8927,135.7434,135.874,10360.0
2022-08-09 12:50:00,145.63,145.7,145.57,145.69,12504.0,135.874,135.9393,135.8181,135.93,12504.0
2022-08-09 12:55:00,145.68,145.68,145.54,145.57,14014.0,135.9207,135.9207,135.7901,135.8181,14014.0
2022-08-09 13:00:00,145.58,145.62,145.5,145.5,14917.0,135.8274,135.8647,135.7527,135.7527,14917.0
2022-08-09 13:05:00,145.51,145.53,145.35,145.42,18652.0,135.7621,135.7807,135.6128,135.6781,18652.0
2022-08-09 13:10:00,145.43,145.48,145.37,145.41,13494.0,135.6874,135.7341,135.6315,135.6688,13494.0
2022-08-09 13:15:00,145.41,145.47,145.38,145.42,10883.0,135.6688,135.7248,135.6408,135.6781,10883.0
2022-08-09 13:20:00,145.43,145.49,145.4,145.42,15811.0,135.6874,135.7434,135.6594,135.6781,15811.0
2022-08-09 13:25:00,145.41,145.45,145.35,145.4,19215.0,135.6688,135.7061,135.6128,135.6594,19215.0
2022-08-09 13:30:00,145.4,145.4,145.28,145.34,21620.0,135.6594,135.6594,135.5475,135.6035,21620.0
2022-08-09 13:35:00,145.35,145.36,145.29,145.33,13373.0,135.6128,135.6221,135.5568,135.5941,13373.0
2022-08-09 13:40:00,145.32,145.35,145.15,145.17,25478.0,135.5848,135.6128,135.4262,135.4449,25478.0
2022-08-09 13:45:00,145.17,145.17,145.04,145.07,17159.0,135.4449,135.4449,135.3236,135.3515,17159.0
2022-08-09 13:50:00,145.08,145.09,145.02,145.05,22179.0,135.3609,135.3702,135.3049,135.3329,22179.0
2022-08-09 13:55:00,145.04,145.2,145.03,145.17,24226.0,135.3236,135.4728,135.3142,135.4449,24226.0
2022-08-09 14:00:00,145.16,145.26,145.14,145.2,22007.0,135.4355,135.5288,135.4169,135.4728,22007.0
2022-08-09 14:05:00,145.21,145.23,145.16,145.18,24909.0,135.4822,135.5008,135.4355,135.4542,24909.0
2022-08-09 14:10:00,145.18,145.22,145.03,145.04,21265.0,135.4542,135.4915,135.3142,135.3236,21265.0
2022-08-09 14:15:00,145.06,145.06,144.88,144.88,18138.0,135.3422,135.3422,135.1743,135.1743,18138.0
2022-08-09 14:20:00,144.89,144.95,144.81,144.82,16007.0,135.1836,135.2396,135.109,135.1183,16007.0
2022-08-09 14:25:00,144.83,144.9,144.81,144.82,25646.0,135.1276,135.1929,135.109,135.1183,25646.0
2022-08-09 14:30:00,144.82,144.9,144.82,144.83,17270.0,135.1183,135.1929,135.1183,135.1276,17270.0
2022-08-09 14:35:00,144.83,144.99,144.82,144.97,13142.0,135.1276,135.2769,135.1183,135.2582,13142.0
2022-08-09 14:40:00,144.98,144.99,144.86,144.86,19854.0,135.2676,135.2769,135.1556,135.1556,19854.0
2022-08-09 14:45:00,144.88,144.99,144.88,144.99,18354.0,135.1743,135.2769,135.1743,135.2769,18354.0
2022-08-09 14:50:00,144.99,145.14,144.96,145.1,17558.0,135.2769,135.4169,135.2489,135.3795,17558.0
2022-08-09 14:55:00,145.09,145.11,144.98,145.02,33007.0,135.3702,135.3889,135.2676,135.3049,33007.0
2022-08-09 15:00:00,145.02,145.03,144.9,144.99,19993.0,135.3049,135.3142,135.1929,135.2769,19993.0
2022-08-09 15:05:00,144.99,145.07,144.92,145.01,27674.0,135.2769,135.3515,135.2116,135.2956,27674.0
2022-08-09 15:10:00,145.01,145.01,144.9,144.91,28036.0,135.2956,135.2956,135.1929,135.2023,28036.0
2022-08-09 15:15:00,144.91,144.98,144.86,144.92,24200.0,135.2023,135.2676,135.1556,135.2116,24200.0
2022-08-09 15:20:00,144.91,144.97,144.88,144.95,26766.0,135.2023,135.2582,135.1743,135.2396,26766.0
2022-08-09 15:25:00,144.95,145.06,144.91,145.03,23996.0,135.2396,135.3422,135.2023,135.3142,23996.0
2022-08-09 15:30:00,145.03,145.16,145.0,145.01,39773.0,135.3142,135.4355,135.2862,135.2956,39773.0
2022-08-09 15:35:00,145.02,145.15,145.01,145.15,44577.0,135.3049,135.4262,135.2956,135.4262,44577.0
2022-08-09 15:40:00,145.15,145.17,144.91,144.92,36438.0,135.4262,135.4449,135.2023,135.2116,36438.0
2022-08-09 15:45:00,144.92,145.02,144.92,144.99,89897.0,135.2116,135.3049,135.2116,135.2769,89897.0
2022-08-09 15:50:00,145.0,145.16,144.94,145.0,53984.0,135.2862,135.4355,135.2303,135.2862,53984.0
2022-08-09 15:55:00,144.98,145.0,144.82,144.96,135023.0,135.2676,135.2862,135.1183,135.2489,135023.0
2022-08-10 09:30:00,145.89,146.17,145.89,146.03,116716.0,136.1166,136.3779,136.1166,136.2472,116716.0
2022-08-10 09:35:00,146.02,146.12,145.39,145.44,100307.0,136.2379,136.3312,135.6501,135.6968,100307.0
2022-08-10 09:40:00,145.48,146.0,145.48,145.95,64176.0,135.7341,136.2192,135.7341,136.1726,64176.0
2022-08-10 09:45:00,145.92,146.1,145.89,146.09,55072.0,136.1446,136.3125,136.1166,136.3032,55072.0
2022-08-10 09:50:00,146.07,146.14,145.89,145.99,43028.0,136.2846,136.3499,136.1166,136.2099,43028.0
2022-08-10 09:55:00,146.0,146.21,145.96,146.11,46276.0,136.2192,136.4152,136.1819,136.3219,46276.0
2022-08-10 10:00:00,146.13,146.34,146.08,146.21,42194.0,136.3405,136.5365,136.2939,136.4152,42194.0
2022-08-10 10:05:00,146.22,146.35,146.16,146.29,32441.0,136.4245,136.5458,136.3685,136.4898,32441.0
2022-08-10 10:10:00,146.28,146.35,146.22,146.25,30275.0,136.4805,136.5458,136.4245,136.4525,30275.0
2022-08-10 10:15:00,146.26,146.5,146.25,146.46,30391.0,136.4618,136.6858,136.4525,136.6484,30391.0
2022-08-10 10:20:00,146.47,146.47,146.03,146.13,30157.0,136.6578,136.6578,136.2472,136.3405,30157.0
2022-08-10 10:25:00,146.14,146.2,145.99,146.07,34813.0,136.3499,136.4058,136.2099,136.2846,34813.0
2022-08-10 10:30:00,146.11,146.17,146.03,146.07,23625.0,136.3219,136.3779,136.2472,136.2846,23625.0
2022-08-10 10:35:00,146.04,146.04,145.79,145.81,24659.0,136.2566,136.2566,136.0233,136.042,24659.0
2022-08-10 10:40:00,145.81,146.1,145.8,146.09,23798.0,136.042,136.3125,136.0326,136.3032,23798.0
2022-08-10 10:45:00,146.08,146.1,145.9,145.96,22895.0,136.2939,136.3125,136.1259,136.1819,22895.0
2022-08-10 10:50:00,145.95,146.04,145.95,146.0,20740.0,136.1726,136.2566,136.1726,136.2192,20740.0
2022-08-10 10:55:00,146.02,146.03,145.82,145.85,35547.0,136.2379,136.2472,136.0513,136.0793,35547.0
2022-08-10 11:00:00,145.87,146.14,145.87,146.02,54529.0,136.098,136.3499,136.098,136.2379,54529.0
2022-08-10 11:05:00,146.02,146.22,146.02,146.13,31677.0,136.2379,136.4245,136.2379,136.3405,31677.0
2022-08-10 11:10:00,146.13,146.17,145.68,145.73,46525.0,136.3405,136.3779,135.9207,135.9673,46525.0
2022-08-10 11:15:00,145.71,145.87,145.63,145.8,34096.0,135.9487,136.098,135.874,136.0326,34096.0
2022-08-10 11:20:00,145.8,145.88,145.76,145.76,18747.0,136.0326,136.1073,135.9953,135.9953,18747.0
2022-08-10 11:25:00,145.78,145.83,145.69,145.69,23296.0,136.014,136.0606,135.93,135.93,23296.0
2022-08-10 11:30:00,145.67,145.99,145.64,145.93,33872.0,135.9114,136.2099,135.8834,136.1539,33872.0
2022-08-10 11:35:00,145.92,145.98,145.75,145.76,19533.0,136.1446,136.2006,135.986,135.9953,19533.0
2022-08-10 11:40:00,145.75,145.84,145.7,145.77,19481.0,135.986,136.07,135.9393,136.0047,19481.0
2022-08-10 11:45:00,145.77,145.87,145.67,145.86,19762.0,136.0047,136.098,135.9114,136.0886,19762.0
2022-08-10 11:50:00,145.87,145.89,145.78,145.86,16697.0,136.098,136.1166,136.014,136.0886,16697.0
2022-08-10 11:55:00,145.86,145.9,145.81,145.85,20004.0,136.0886,136.1259,136.042,136.0793,20004.0
2022-08-10 12:00:00,145.84,145.89,145.79,145.8,25177.0,136.07,136.1166,136.0233,136.0326,25177.0
2022-08-10 12:05:00,145.79,145.83,145.71,145.82,31753.0,136.0233,136.0606,135.9487,136.0513,31753.0
2022-08-10 12:10:00,145.82,145.85,145.74,145.77,20793.0,136.0513,136.0793,135.9767,136.0047,20793.0
2022-08-10 12:15:00,145.78,145.82,145.69,145.71,23884.0,136.014,136.0513,135.93,135.9487,23884.0
2022-08-10 12:20:00,145.74,145.76,145.64,145.64,21815.0,135.9767,135.9953,135.8834,135.8834,21815.0
2022-08-10 12:25:00,145.64,145.65,145.48,145.57,33733.0,135.8834,135.8927,135.7341,135.8181,33733.0
2022-08-10 12:30:00,145.57,145.76,145.54,145.75,31211.0,135.8181,135.9953,135.7901,135.986,31211.0
2022-08-10 12:35:00,145.76,145.86,145.73,145.86,29115.0,135.9953,136.0886,135.9673,136.0886,29115.0
2022-08-10 12:40:00,145.84,145.9,145.81,145.87,16198.0,136.07,136.1259,136.042,136.098,16198.0
2022-08-10 12:45:00,145.88,146.02,145.86,145.99,16924.0,136.1073,136.2379,136.0886,136.2099,16924.0
2022-08-10 12:50:00,145.99,146.01,145.82,145.82,20428.0,136.2099,136.2286,136.0513,136.0513,20428.0
2022-08-10 12:55:00,145.81,145.89,145.75,145.86,20375.0,136.042,136.1166,135.986,136.0886,20375.0
2022-08-10 13:00:00,145.9,145.93,145.81,145.83,20105.0,136.1259,136.1539,136.042,136.0606,20105.0
2022-08-10 13:05:00,145.82,145.95,145.82,145.93,14404.0,136.0513,136.1726,136.0513,136.1539,14404.0
2022-08-10 13:10:00,145.92,146.12,145.92,146.08,16500.0,136.1446,136.3312,136.1446,136.2939,16500.0
2022-08-10 13:15:00,146.1,146.15,146.07,146.12,12787.0,136.3125,136.3592,136.2846,136.3312,12787.0
2022-08-10 13:20:00,146.13,146.22,146.12,146.18,26635.0,136.3405,136.4245,136.3312,136.3872,26635.0
2022-08-10 13:25:00,146.18,146.25,146.0,146.0,41887.0,136.3872,136.4525,136.2192,136.2192,41887.0
2022-08-10 13:30:00,146.0,146.04,145.88,145.98,18943.0,136.2192,136.2566,136.1073,136.2006,18943.0
2022-08-10 13:35:00,145.96,146.1,145.96,146.07,16967.0,136.1819,136.3125,136.1819,136.2846,16967.0
2022-08-10 13:40:00,146.07,146.15,146.02,146.14,28136.0,136.2846,136.3592,136.2379,136.3499,28136.0
2022-08-10 13:45:00,146.14,146.17,146.08,146.13,21987.0,136.3499,136.3779,136.2939,136.3405,21987.0
2022-08-10 13:50:00,146.15,146.18,145.95,145.95,44538.0,136.3592,136.3872,136.1726,136.1726,44538.0
2022-08-10 13:55:00,145.96,145.96,145.83,145.9,29347.0,136.1819,136.1819,136.0606,136.1259,29347.0
2022-08-10 14:00:00,145.9,146.0,145.85,145.86,21032.0,136.1259,136.2192,136.0793,136.0886,21032.0
2022-08-10 14:05:00,145.86,145.91,145.85,145.91,15661.0,136.0886,136.1353,136.0793,136.1353,15661.0
2022-08-10 14:10:00,145.94,146.0,145.94,145.95,16533.0,136.1633,136.2192,136.1633,136.1726,16533.0
2022-08-10 14:15:00,145.97,146.06,145.93,146.0,16327.0,136.1913,136.2752,136.1539,136.2192,16327.0
2022-08-10 14:20:00,145.99,146.0,145.94,145.96,14653.0,136.2099,136.2192,136.1633,136.1819,14653.0
2022-08-10 14:25:00,145.96,145.98,145.91,145.93,22655.0,136.1819,136.2006,136.1353,136.1539,22655.0
2022-08-10 14:30:00,145.93,145.93,145.85,145.85,13856.0,136.1539,136.1539,136.0793,136.0793,13856.0
2022-08-10 14:35:00,145.86,145.92,145.78,145.78,40884.0,136.0886,136.1446,136.014,136.014,40884.0
2022-08-10 14:40:00,145.8,145.95,145.8,145.91,19966.0,136.0326,136.1726,136.0326,136.1353,19966.0
2022-08-10 14:45:00,145.91,145.93,145.75,145.9,21890.0,136.1353,136.1539,135.986,136.1259,21890.0
2022-08-10 14:50:00,145.89,145.9,145.78,145.8,17116.0,136.1166,136.1259,136.014,136.0326,17116.0
2022-08-10 14:55:00,145.78,145.8,145.64,145.67,21962.0,136.014,136.0326,135.8834,135.9114,21962.0
2022-08-10 15:00:00,145.65,145.79,145.65,145.78,17586.0,135.8927,136.0233,135.8927,136.014,17586.0
2022-08-10 15:05:00,145.78,145.8,145.7,145.7,26788.0,136.014,136.0326,135.9393,135.9393,26788.0
2022-08-10 15:10:00,145.71,145.87,145.68,145.87,24511.0,135.9487,136.098,135.9207,136.098,24511.0
2022-08-10 15:15:00,145.87,145.88,145.79,145.84,17215.0,136.098,136.1073,136.0233,136.07,17215.0
2022-08-10 15:20:00,145.85,145.86,145.77,145.81,19088.0,136.0793,136.0886,136.0047,136.042,19088.0
2022-08-10 15:25:00,145.81,145.88,145.8,145.87,18297.0,136.042,136.1073,136.0326,136.098,18297.0
2022-08-10 15:30:00,145.87,145.97,145.8,145.94,45031.0,136.098,136.1913,136.0326,136.1633,45031.0
2022-08-10 15:35:00,145.93,146.12,145.9,146.09,32674.0,136.1539,136.3312,136.1259,136.3032,32674.0
2022-08-10 15:40:00,146.09,146.22,146.07,146.22,38100.0,136.3032,136.4245,136.2846,136.4245,38100.0
2022-08-10 15:45:00,146.21,146.24,146.09,146.16,43532.0,136.4152,136.4432,136.3032,136.3685,43532.0
2022-08-10 15:50:00,146.16,146.45,146.1,146.32,110843.0,136.3685,136.6391,136.3125,136.5178,110843.0
2022-08-10 15:55:00,146.33,146.34,146.08,146.3,270128.0,136.5271,136.5365,136.2939,136.4992,270128.0
2022-08-11 09:30:00,146.81,147.11,146.5,146.9,218755.0,136.975,137.2549,136.6858,137.059,218755.0
2022-08-11 09:35:00,146.9,146.98,146.49,146.8,80822.0,137.059,137.1336,136.6764,136.9657,80822.0
2022-08-11 09:40:00,146.84,146.87,146.46,146.83,85768.0,137.003,137.031,136.6484,136.9936,85768.0
2022-08-11 09:45:00,146.8,146.98,146.79,146.84,79159.0,136.9657,137.1336,136.9563,137.003,79159.0
2022-08-11 09:50:00,146.85,147.22,146.84,147.16,53173.0,137.0123,137.3575,137.003,137.3015,53173.0
2022-08-11 09:55:00,147.17,147.18,146.89,146.98,55413.0,137.3109,137.3202,137.0496,137.1336,55413.0
2022-08-11 10:00:00,146.99,147.03,146.79,146.8,45451.0,137.1429,137.1802,136.9563,136.9657,45451.0
2022-08-11 10:05:00,146.83,146.85,146.53,146.64,35373.0,136.9936,137.0123,136.7137,136.8164,35373.0
2022-08-11 10:10:00,146.64,146.9,146.63,146.89,24579.0,136.8164,137.059,136.807,137.0496,24579.0
2022-08-11 10:15:00,146.88,147.12,146.83,147.11,35510.0,137.0403,137.2642,136.9936,137.2549,35510.0
2022-08-11 10:20:00,147.09,147.21,147.04,147.05,30465.0,137.2362,137.3482,137.1896,137.1989,30465.0
2022-08-11 10:25:00,147.06,147.21,147.04,147.15,33171.0,137.2082,137.3482,137.1896,137.2922,33171.0
2022-08-11 10:30:00,147.18,147.29,147.14,147.16,38070.0,137.3202,137.4228,137.2829,137.3015,38070.0
2022-08-11 10:35:00,147.14,147.19,146.89,146.94,34711.0,137.2829,137.3295,137.0496,137.0963,34711.0
2022-08-11 10:40:00,146.94,147.03,146.87,146.93,32337.0,137.0963,137.1802,137.031,137.0869,32337.0
2022-08-11 10:45:00,146.93,147.23,146.89,147.18,27992.0,137.0869,137.3668,137.0496,137.3202,27992.0
2022-08-11 10:50:00,147.19,147.22,147.0,147.02,25240.0,137.3295,137.3575,137.1523,137.1709,25240.0
2022-08-11 10:55:00,147.0,147.02,146.81,146.86,38718.0,137.1523,137.1709,136.975,137.0216,38718.0
2022-08-11 11:00:00,146.84,146.84,146.69,146.7,28999.0,137.003,137.003,136.863,136.8724,28999.0
2022-08-11 11:05:00,146.7,146.74,146.44,146.58,39194.0,136.8724,136.9097,136.6298,136.7604,39194.0
2022-08-11 11:10:00,146.56,146.68,146.51,146.51,33628.0,136.7417,136.8537,136.6951,136.6951,33628.0
2022-08-11 11:15:00,146.52,146.69,146.5,146.68,26145.0,136.7044,136.863,136.6858,136.8537,26145.0
2022-08-11 11:20:00,146.69,146.81,146.65,146.76,47637.0,136.863,136.975,136.8257,136.9283,47637.0
2022-08-11 11:25:00,146.75,146.76,146.62,146.62,23335.0,136.919,136.9283,136.7977,136.7977,23335.0
2022-08-11 11:30:00,146.61,146.76,146.61,146.72,24358.0,136.7884,136.9283,136.7884,136.891,24358.0
2022-08-11 11:35:00,146.68,146.8,146.62,146.79,32683.0,136.8537,136.9657,136.7977,136.9563,32683.0
2022-08-11 11:40:00,146.79,146.79,146.55,146.55,23830.0,136.9563,136.9563,136.7324,136.7324,23830.0
2022-08-11 11:45:00,146.54,146.71,146.53,146.7,21090.0,136.7231,136.8817,136.7137,136.8724,21090.0
2022-08-11 11:50:00,146.68,146.77,146.63,146.73,21001.0,136.8537,136.9377,136.807,136.9003,21001.0
2022-08-11 11:55:00,146.73,146.76,146.61,146.67,21130.0,136.9003,136.9283,136.7884,136.8444,21130.0
2022-08-11 12:00:00,146.69,146.71,146.61,146.65,15522.0,136.863,136.8817,136.7884,136.8257,15522.0
2022-08-11 12:05:00,146.64,146.73,146.54,146.62,19870.0,136.8164,136.9003,136.7231,136.7977,19870.0
2022-08-11 12:10:00,146.59,146.67,146.49,146.61,18128.0,136.7697,136.8444,136.6764,136.7884,18128.0
2022-08-11 12:15:00,146.59,146.71,146.57,146.63,20813.0,136.7697,136.8817,136.7511,136.807,20813.0
2022-08-11 12:20:00,146.63,146.65,146.52,146.53,23566.0,136.807,136.8257,136.7044,136.7137,23566.0
2022-08-11 12:25:00,146.54,146.7,146.52,146.69,24822.0,136.7231,136.8724,136.7044,136.863,24822.0
2022-08-11 12:30:00,146.69,146.7,146.59,146.66,28788.0,136.863,136.8724,136.7697,136.835,28788.0
2022-08-11 12:35:00,146.65,146.7,146.61,146.64,25818.0,136.8257,136.8724,136.7884,136.8164,25818.0
2022-08-11 12:40:00,146.64,146.64,146.47,146.49,16308.0,136.8164,136.8164,136.6578,136.6764,16308.0
2022-08-11 12:45:00,146.49,146.58,146.35,146.36,17209.0,136.6764,136.7604,136.5458,136.5551,17209.0
2022-08-11 12:50:00,146.37,146.42,146.35,146.37,22911.0,136.5645,136.6111,136.5458,136.5645,22911.0
2022-08-11 12:55:00,146.37,146.41,146.28,146.31,20105.0,136.5645,136.6018,136.4805,136.5085,20105.0
2022-08-11 13:00:00,146.32,146.32,146.12,146.16,26765.0,136.5178,136.5178,136.3312,136.3685,26765.0
2022-08-11 13:05:00,146.14,146.44,146.13,146.39,31825.0,136.3499,136.6298,136.3405,136.5831,31825.0
2022-08-11 13:10:00,146.38,146.54,146.38,146.51,24945.0,136.5738,136.7231,136.5738,136.6951,24945.0
2022-08-11 13:15:00,146.53,146.65,146.51,146.61,23381.0,136.7137,136.8257,136.6951,136.7884,23381.0
2022-08-11 13:20:00,146.6,146.61,146.43,146.44,20085.0,136.7791,136.7884,136.6204,136.6298,20085.0
2022-08-11 13:25:00,146.44,146.44,146.33,146.35,29256.0,136.6298,136.6298,136.5271,136.5458,29256.0
2022-08-11 13:30:00,146.36,146.36,146.15,146.2,31859.0,136.5551,136.5551,136.3592,136.4058,31859.0
2022-08-11 13:35:00,146.2,146.27,146.03,146.03,28799.0,136.4058,136.4712,136.2472,136.2472,28799.0
2022-08-11 13:40:00,146.03,146.15,145.94,146.06,22501.0,136.2472,136.3592,136.1633,136.2752,22501.0
2022-08-11 13:45:00,146.05,146.08,145.97,145.98,18948.0,136.2659,136.2939,136.1913,136.2006,18948.0
2022-08-11 13:50:00,145.97,146.07,145.89,146.02,20944.0,136.1913,136.2846,136.1166,136.2379,20944.0
2022-08-11 13:55:00,146.01,146.11,145.95,146.1,19824.0,136.2286,136.3219,136.1726,136.3125,19824.0
2022-08-11 14:00:00,146.09,146.1,145.98,146.0,20910.0,136.3032,136.3125,136.2006,136.2192,20910.0
2022-08-11 14:05:00,145.99,146.07,145.84,145.84,35559.0,136.2099,136.2846,136.07,136.07,35559.0
2022-08-11 14:10:00,145.85,146.04,145.75,145.78,32063.0,136.0793,136.2566,135.986,136.014,32063.0
2022-08-11 14:15:00,145.77,145.81,145.72,145.74,17865.0,136.0047,136.042,135.958,135.9767,17865.0
2022-08-11 14:20:00,145.69,145.75,145.64,145.72,16885.0,135.93,135.986,135.8834,135.958,16885.0
2022-08-11 14:25:00,145.72,145.75,145.58,145.6,24468.0,135.958,135.986,135.8274,135.846,24468.0
2022-08-11 14:30:00,145.62,145.7,145.53,145.58,27382.0,135.8647,135.9393,135.7807,135.8274,27382.0
2022-08-11 14:35:00,145.59,145.65,145.54,145.63,23227.0,135.8367,135.8927,135.7901,135.874,23227.0
2022-08-11 14:40:00,145.63,145.76,145.62,145.7,28699.0,135.874,135.9953,135.8647,135.9393,28699.0
2022-08-11 14:45:00,145.71,145.78,145.67,145.68,22200.0,135.9487,136.014,135.9114,135.9207,22200.0
2022-08-11 14:50:00,145.67,145.67,145.49,145.51,41907.0,135.9114,135.9114,135.7434,135.7621,41907.0
2022-08-11 14:55:00,145.52,145.64,145.44,145.44,50311.0,135.7714,135.8834,135.6968,135.6968,50311.0
2022-08-11 15:00:00,145.44,145.49,145.37,145.41,27982.0,135.6968,135.7434,135.6315,135.6688,27982.0
2022-08-11 15:05:00,145.38,145.38,145.18,145.2,31226.0,135.6408,135.6408,135.4542,135.4728,31226.0
2022-08-11 15:10:00,145.21,145.25,144.97,145.12,25228.0,135.4822,135.5195,135.2582,135.3982,25228.0
2022-08-11 15:15:00,145.11,145.29,145.08,145.27,28227.0,135.3889,135.5568,135.3609,135.5382,28227.0
2022-08-11 15:20:00,145.26,145.29,145.01,145.06,48488.0,135.5288,135.5568,135.2956,135.3422,48488.0
2022-08-11 15:25:00,145.05,145.12,145.04,145.06,70978.0,135.3329,135.3982,135.3236,135.3422,70978.0
2022-08-11 15:30:00,145.06,145.27,144.99,145.22,128848.0,135.3422,135.5382,135.2769,135.4915,128848.0
2022-08-11 15:35:00,145.22,145.22,145.03,145.11,42373.0,135.4915,135.4915,135.3142,135.3889,42373.0
2022-08-11 15:40:00,145.11,145.29,145.04,145.13,45631.0,135.3889,135.5568,135.3236,135.4075,45631.0
2022-08-11 15:45:00,145.14,145.26,145.06,145.19,95169.0,135.4169,135.5288,135.3422,135.4635,95169.0
2022-08-11 15:50:00,145.17,145.19,144.92,145.06,79123.0,135.4449,135.4635,135.2116,135.3422,79123.0
2022-08-11 15:55:00,145.05,145.29,145.02,145.29,226158.0,135.3329,135.5568,135.3049,135.5568,226158.0
2022-08-12 09:30:00,145.91,145.95,145.54,145.69,168799.0,136.1353,136.1726,135.7901,135.93,168799.0
2022-08-12 09:35:00,145.69,146.18,145.63,146.18,140978.0,135.93,136.3872,135.874,136.3872,140978.0
2022-08-12 09:40:00,146.12,146.2,145.9,146.01,85681.0,136.3312,136.4058,136.1259,136.2286,85681.0
2022-08-12 09:45:00,146.0,146.0,145.78,145.85,60639.0,136.2192,136.2192,136.014,136.0793,60639.0
2022-08-12 09:50:00,145.84,146.28,145.76,145.92,78236.0,136.07,136.4805,135.9953,136.1446,78236.0
2022-08-12 09:55:00,145.93,146.14,145.82,145.86,35311.0,136.1539,136.3499,136.0513,136.0886,35311.0
2022-08-12 10:00:00,145.87,145.87,145.44,145.44,53516.0,136.098,136.098,135.6968,135.6968,53516.0
2022-08-12 10:05:00,145.45,145.52,145.3,145.32,26578.0,135.7061,135.7714,135.5661,135.5848,26578.0
2022-08-12 10:10:00,145.29,145.37,144.96,145.0,45878.0,135.5568,135.6315,135.2489,135.2862,45878.0
2022-08-12 10:15:00,145.02,145.3,145.0,145.3,22217.0,135.3049,135.5661,135.2862,135.5661,22217.0
2022-08-12 10:20:00,145.28,145.42,145.19,145.41,25782.0,135.5475,135.6781,135.4635,135.6688,25782.0
2022-08-12 10:25:00,145.41,145.54,145.41,145.51,20273.0,135.6688,135.7901,135.6688,135.7621,20273.0
2022-08-12 10:30:00,145.51,145.73,145.48,145.69,38089.0,135.7621,135.9673,135.7341,135.93,38089.0
2022-08-12 10:35:00,145.67,145.73,145.54,145.6,32337.0,135.9114,135.9673,135.7901,135.846,32337.0
2022-08-12 10:40:00,145.65,145.83,145.65,145.83,30046.0,135.8927,136.0606,135.8927,136.0606,30046.0
2022-08-12 10:45:00,145.82,145.82,145.48,145.53,24698.0,136.0513,136.0513,135.7341,135.7807,24698.0
2022-08-12 10:50:00,145.51,145.72,145.51,145.7,48145.0,135.7621,135.958,135.7621,135.9393,48145.0
2022-08-12 10:55:00,145.71,145.74,145.5,145.64,27584.0,135.9487,135.9767,135.7527,135.8834,27584.0
2022-08-12 11:00:00,145.67,145.9,145.6,145.85,25387.0,135.9114,136.1259,135.846,136.0793,25387.0
2022-08-12 11:05:00,145.84,145.84,145.64,145.68,12370.0,136.07,136.07,135.8834,135.9207,12370.0
2022-08-12 11:10:00,145.66,145.82,145.64,145.74,25865.0,135.902,136.0513,135.8834,135.9767,25865.0
2022-08-12 11:15:00,145.72,145.95,145.67,145.75,51990.0,135.958,136.1726,135.9114,135.986,51990.0
2022-08-12 11:20:00,145.77,145.95,145.77,145.95,19405.0,136.0047,136.1726,136.0047,136.1726,19405.0
2022-08-12 11:25:00,145.96,146.14,145.96,146.09,24262.0,136.1819,136.3499,136.1819,136.3032,24262.0
2022-08-12 11:30:00,146.11,146.21,145.88,145.94,27604.0,136.3219,136.4152,136.1073,136.1633,27604.0
2022-08-12 11:35:00,145.95,146.27,145.95,146.27,18457.0,136.1726,136.4712,136.1726,136.4712,18457.0
2022-08-12 11:40:00,146.27,146.27,145.96,146.01,29445.0,136.4712,136.4712,136.1819,136.2286,29445.0
2022-08-12 11:45:00,146.01,146.01,145.8,145.84,20814.0,136.2286,136.2286,136.0326,136.07,20814.0
2022-08-12 11:50:00,145.88,145.97,145.81,145.97,13682.0,136.1073,136.1913,136.042,136.1913,13682.0
2022-08-12 11:55:00,145.95,146.01,145.91,145.91,17059.0,136.1726,136.2286,136.1353,136.1353,17059.0
2022-08-12 12:00:00,145.93,145.96,145.86,145.92,14606.0,136.1539,136.1819,136.0886,136.1446,14606.0
2022-08-12 12:05:00,145.94,146.07,145.92,146.04,15443.0,136.1633,136.2846,136.1446,136.2566,15443.0
2022-08-12 12:10:00,146.05,146.07,146.02,146.03,13511.0,136.2659,136.2846,136.2379,136.2472,13511.0
2022-08-12 12:15:00,146.04,146.09,145.92,145.94,11982.0,136.2566,136.3032,136.1446,136.1633,11982.0
2022-08-12 12:20:00,145.93,145.99,145.86,145.86,21583.0,136.1539,136.2099,136.0886,136.0886,21583.0
2022-08-12 12:25:00,145.87,146.0,145.86,145.97,30584.0,136.098,136.2192,136.0886,136.1913,30584.0
2022-08-12 12:30:00,145.98,146.0,145.7,145.86,27494.0,136.2006,136.2192,135.9393,136.0886,27494.0
2022-08-12 12:35:00,145.87,146.08,145.86,145.99,33009.0,136.098,136.2939,136.0886,136.2099,33009.0
2022-08-12 12:40:00,145.99,146.01,145.8,145.85,16522.0,136.2099,136.2286,136.0326,136.0793,16522.0
2022-08-12 12:45:00,145.85,145.94,145.67,145.92,52448.0,136.0793,136.1633,135.9114,136.1446,52448.0
2022-08-12 12:50:00,145.91,146.1,145.9,145.95,29947.0,136.1353,136.3125,136.1259,136.1726,29947.0
2022-08-12 12:55:00,145.96,145.98,145.64,145.64,25143.0,136.1819,136.2006,135.8834,135.8834,25143.0
2022-08-12 13:00:00,145.67,145.91,145.65,145.86,38315.0,135.9114,136.1353,135.8927,136.0886,38315.0
2022-08-12 13:05:00,145.86,145.89,145.82,145.85,10799.0,136.0886,136.1166,136.0513,136.0793,10799.0
2022-08-12 13:10:00,145.86,145.86,145.79,145.8,11824.0,136.0886,136.0886,136.0233,136.0326,11824.0
2022-08-12 13:15:00,145.81,145.96,145.78,145.96,28848.0,136.042,136.1819,136.014,136.1819,28848.0
2022-08-12 13:20:00,145.96,146.02,145.88,146.0,21828.0,136.1819,136.2379,136.1073,136.2192,21828.0
2022-08-12 13:25:00,146.01,146.01,145.9,145.92,14504.0,136.2286,136.2286,136.1259,136.1446,14504.0
2022-08-12 13:30:00,145.91,145.97,145.84,145.95,35377.0,136.1353,136.1913,136.07,136.1726,35377.0
2022-08-12 13:35:00,145.98,146.0,145.92,145.99,18516.0,136.2006,136.2192,136.1446,136.2099,18516.0
2022-08-12 13:40:00,145.99,146.02,145.92,145.99,14896.0,136.2099,136.2379,136.1446,136.2099,14896.0
2022-08-12 13:45:00,145.97,145.98,145.85,145.88,30280.0,136.1913,136.2006,136.0793,136.1073,30280.0
2022-08-12 13:50:00,145.86,146.09,145.86,146.07,16327.0,136.0886,136.3032,136.0886,136.2846,16327.0
2022-08-12 13:55:00,146.07,146.07,145.91,146.0,25367.0,136.2846,136.2846,136.1353,136.2192,25367.0
2022-08-12 14:00:00,146.0,146.05,145.89,145.99,23913.0,136.2192,136.2659,136.1166,136.2099,23913.0
2022-08-12 14:05:00,146.01,146.01,145.77,145.84,21238.0,136.2286,136.2286,136.0047,136.07,21238.0
2022-08-12 14:10:00,145.83,145.98,145.83,145.98,27062.0,136.0606,136.2006,136.0606,136.2006,27062.0
2022-08-12 14:15:00,145.97,146.06,145.94,146.0,17178.0,136.1913,136.2752,136.1633,136.2192,17178.0
2022-08-12 14:20:00,145.99,146.0,145.83,145.93,20384.0,136.2099,136.2192,136.0606,136.1539,20384.0
2022-08-12 14:25:00,145.92,146.02,145.89,145.98,11483.0,136.1446,136.2379,136.1166,136.2006,11483.0
2022-08-12 14:30:00,145.98,146.27,145.97,146.27,18261.0,136.2006,136.4712,136.1913,136.4712,18261.0
2022-08-12 14:35:00,146.27,146.28,146.15,146.2,14563.0,136.4712,136.4805,136.3592,136.4058,14563.0
2022-08-12 14:40:00,146.21,146.28,146.18,146.27,15131.0,136.4152,136.4805,136.3872,136.4712,15131.0
2022-08-12 14:45:00,146.27,146.28,146.18,146.22,17384.0,136.4712,136.4805,136.3872,136.4245,17384.0
2022-08-12 14:50:00,146.22,146.27,146.17,146.19,14629.0,136.4245,136.4712,136.3779,136.3965,14629.0
2022-08-12 14:55:00,146.19,146.29,146.18,146.24,25572.0,136.3965,136.4898,136.3872,136.4432,25572.0
2022-08-12 15:00:00,146.24,146.32,146.23,146.29,14148.0,136.4432,136.5178,136.4338,136.4898,14148.0
2022-08-12 15:05:00,146.31,146.39,146.28,146.36,13603.0,136.5085,136.5831,136.4805,136.5551,13603.0
2022-08-12 15:10:00,146.36,146.45,146.35,146.37,31649.0,136.5551,136.6391,136.5458,136.5645,31649.0
2022-08-12 15:15:00,146.37,146.42,146.31,146.38,30973.0,136.5645,136.6111,136.5085,136.5738,30973.0
2022-08-12 15:20:00,146.4,146.4,146.17,146.21,19296.0,136.5925,136.5925,136.3779,136.4152,19296.0
2022-08-12 15:25:00,146.22,146.41,146.19,146.41,21631.0,136.4245,136.6018,136.3965,136.6018,21631.0
2022-08-12 15:30:00,146.39,146.45,146.29,146.38,33802.0,136.5831,136.6391,136.4898,136.5738,33802.0
2022-08-12 15:35:00,146.39,146.52,146.35,146.5,34660.0,136.5831,136.7044,136.5458,136.6858,34660.0
2022-08-12 15:40:00,146.5,146.71,146.5,146.65,66750.0,136.6858,136.8817,136.6858,136.8257,66750.0
2022-08-12 15:45:00,146.65,146.67,146.54,146.62,65690.0,136.8257,136.8444,136.7231,136.7977,65690.0
2022-08-12 15:50:00,146.61,146.68,146.51,146.53,93893.0,136.7884,136.8537,136.6951,136.7137,93893.0
2022-08-12 15:55:00,146.53,146.73,146.43,146.66,260751.0,136.7137,136.9003,136.6204,136.835,260751.0
2022-08-15 09:30:00,146.87,147.73,146.74,147.56,283349.0,137.031,137.8334,136.9097,137.6747,283349.0
2022-08-15 09:35:00,147.52,147.55,147.11,147.5,86999.0,137.6374,137.6654,137.2549,137.6188,86999.0
2022-08-15 09:40:00,147.48,147.98,147.46,147.96,85436.0,137.6001,138.0666,137.5814,138.0479,85436.0
2022-08-15 09:45:00,147.96,148.38,147.96,148.06,130149.0,138.0479,138.4398,138.0479,138.1412,130149.0
2022-08-15 09:50:00,148.07,148.23,147.92,148.11,59561.0,138.1506,138.2999,138.0106,138.1879,59561.0
2022-08-15 09:55:00,148.14,148.38,148.02,148.35,49791.0,138.2159,138.4398,138.1039,138.4118,49791.0
2022-08-15 10:00:00,148.35,148.47,148.19,148.36,72653.0,138.4118,138.5238,138.2625,138.4211,72653.0
2022-08-15 10:05:00,148.42,148.56,148.35,148.45,35184.0,138.4771,138.6077,138.4118,138.5051,35184.0
2022-08-15 10:10:00,148.45,148.47,148.31,148.34,26703.0,138.5051,138.5238,138.3745,138.4025,26703.0
2022-08-15 10:15:00,148.34,148.47,148.25,148.29,36176.0,138.4025,138.5238,138.3185,138.3558,36176.0
2022-08-15 10:20:00,148.3,148.33,148.14,148.16,25416.0,138.3652,138.3932,138.2159,138.2345,25416.0
2022-08-15 10:25:00,148.17,148.27,148.05,148.15,57088.0,138.2439,138.3372,138.1319,138.2252,57088.0
2022-08-15 10:30:00,148.15,148.15,147.98,148.07,78366.0,138.2252,138.2252,138.0666,138.1506,78366.0
2022-08-15 10:35:00,148.08,148.24,147.92,148.24,112852.0,138.1599,138.3092,138.0106,138.3092,112852.0
2022-08-15 10:40:00,148.26,148.5,148.24,148.33,54094.0,138.3278,138.5518,138.3092,138.3932,54094.0
2022-08-15 10:45:00,148.34,148.5,148.28,148.48,34866.0,138.4025,138.5518,138.3465,138.5331,34866.0
2022-08-15 10:50:00,148.5,148.77,148.46,148.58,76478.0,138.5518,138.8037,138.5144,138.6264,76478.0
2022-08-15 10:55:00,148.58,148.66,148.43,148.49,39347.0,138.6264,138.7011,138.4865,138.5424,39347.0
2022-08-15 11:00:00,148.49,148.49,148.22,148.23,38797.0,138.5424,138.5424,138.2905,138.2999,38797.0
2022-08-15 11:05:00,148.22,148.25,148.12,148.14,35355.0,138.2905,138.3185,138.1972,138.2159,35355.0
2022-08-15 11:10:00,148.16,148.16,147.96,148.02,43428.0,138.2345,138.2345,138.0479,138.1039,43428.0
2022-08-15 11:15:00,148.02,148.1,148.01,148.02,38570.0,138.1039,138.1786,138.0946,138.1039,38570.0
2022-08-15 11:20:00,148.04,148.06,147.83,147.97,65554.0,138.1226,138.1412,137.9267,138.0573,65554.0
2022-08-15 11:25:00,147.97,148.01,147.89,147.91,28054.0,138.0573,138.0946,137.9826,138.0013,28054.0
2022-08-15 11:30:00,147.89,147.93,147.62,147.74,34879.0,137.9826,138.02,137.7307,137.8427,34879.0
2022-08-15 11:35:00,147.76,147.77,147.6,147.61,33595.0,137.8613,137.8707,137.7121,137.7214,33595.0
2022-08-15 11:40:00,147.63,148.0,147.62,148.0,30847.0,137.7401,138.0853,137.7307,138.0853,30847.0
2022-08-15 11:45:00,147.99,148.2,147.95,148.16,48217.0,138.0759,138.2719,138.0386,138.2345,48217.0
2022-08-15 11:50:00,148.18,148.38,148.17,148.3,27765.0,138.2532,138.4398,138.2439,138.3652,27765.0
2022-08-15 11:55:00,148.34,148.48,148.31,148.46,21556.0,138.4025,138.5331,138.3745,138.5144,21556.0
2022-08-15 12:00:00,148.47,148.51,148.24,148.37,30907.0,138.5238,138.5611,138.3092,138.4305,30907.0
2022-08-15 12:05:00,148.37,148.37,148.1,148.13,54525.0,138.4305,138.4305,138.1786,138.2066,54525.0
2022-08-15 12:10:00,148.14,148.22,148.12,148.19,36384.0,138.2159,138.2905,138.1972,138.2625,36384.0
2022-08-15 12:15:00,148.19,148.21,148.11,148.17,35529.0,138.2625,138.2812,138.1879,138.2439,35529.0
2022-08-15 12:20:00,148.18,148.37,148.17,148.32,56842.0,138.2532,138.4305,138.2439,138.3838,56842.0
2022-08-15 12:25:00,148.31,148.36,148.21,148.34,23930.0,138.3745,138.4211,138.2812,138.4025,23930.0
2022-08-15 12:30:00,148.35,148.6,148.34,148.56,37786.0,138.4118,138.6451,138.4025,138.6077,37786.0
2022-08-15 12:35:00,148.6,148.73,148.56,148.57,19864.0,138.6451,138.7664,138.6077,138.6171,19864.0
2022-08-15 12:40:00,148.59,148.63,148.43,148.5,37729.0,138.6357,138.6731,138.4865,138.5518,37729.0
2022-08-15 12:45:00,148.49,148.5,148.35,148.36,27253.0,138.5424,138.5518,138.4118,138.4211,27253.0
2022-08-15 12:50:00,148.38,148.4,148.25,148.26,20990.0,138.4398,138.4585,138.3185,138.3278,20990.0
2022-08-15 12:55:00,148.29,148.44,148.25,148.32,22101.0,138.3558,138.4958,138.3185,138.3838,22101.0
2022-08-15 13:00:00,148.34,148.39,148.18,148.19,14047.0,138.4025,138.4491,138.2532,138.2625,14047.0
2022-08-15 13:05:00,148.19,148.38,148.19,148.38,19411.0,138.2625,138.4398,138.2625,138.4398,19411.0
2022-08-15 13:10:00,148.39,148.41,148.23,148.24,15191.0,138.4491,138.4678,138.2999,138.3092,15191.0
2022-08-15 13:15:00,148.23,148.3,148.17,148.3,22786.0,138.2999,138.3652,138.2439,138.3652,22786.0
2022-08-15 13:20:00,148.3,148.45,148.25,148.41,21297.0,138.3652,138.5051,138.3185,138.4678,21297.0
2022-08-15 13:25:00,148.38,148.43,148.31,148.37,14835.0,138.4398,138.4865,138.3745,138.4305,14835.0
2022-08-15 13:30:00,148.38,148.4,148.27,148.31,13770.0,138.4398,138.4585,138.3372,138.3745,13770.0
2022-08-15 13:35:00,148.31,148.45,148.3,148.37,18455.0,138.3745,138.5051,138.3652,138.4305,18455.0
2022-08-15 13:40:00,148.38,148.5,148.36,148.49,27412.0,138.4398,138.5518,138.4211,138.5424,27412.0
2022-08-15 13:45:00,148.5,148.52,148.41,148.51,24511.0,138.5518,138.5704,138.4678,138.5611,24511.0
2022-08-15 13:50:00,148.52,148.52,148.41,148.49,32513.0,138.5704,138.5704,138.4678,138.5424,32513.0
2022-08-15 13:55:00,148.5,148.58,148.47,148.56,15580.0,138.5518,138.6264,138.5238,138.6077,15580.0
2022-08-15 14:00:00,148.56,148.67,148.56,148.64,24767.0,138.6077,138.7104,138.6077,138.6824,24767.0
2022-08-15 14:05:00,148.63,148.69,148.55,148.57,21685.0,138.6731,138.729,138.5984,138.6171,21685.0
2022-08-15 14:10:00,148.57,148.6,148.48,148.53,16009.0,138.6171,138.6451,138.5331,138.5798,16009.0
2022-08-15 14:15:00,148.54,148.62,148.5,148.62,27063.0,138.5891,138.6637,138.5518,138.6637,27063.0
2022-08-15 14:20:00,148.62,148.7,148.58,148.64,18797.0,138.6637,138.7384,138.6264,138.6824,18797.0
2022-08-15 14:25:00,148.65,148.66,148.44,148.58,15513.0,138.6917,138.7011,138.4958,138.6264,15513.0
2022-08-15 14:30:00,148.59,148.65,148.51,148.52,16491.0,138.6357,138.6917,138.5611,138.5704,16491.0
2022-08-15 14:35:00,148.52,148.56,148.45,148.52,19213.0,138.5704,138.6077,138.5051,138.5704,19213.0
2022-08-15 14:40:00,148.52,148.54,148.42,148.49,15753.0,138.5704,138.5891,138.4771,138.5424,15753.0
2022-08-15 14:45:00,148.49,148.55,148.45,148.53,18715.0,138.5424,138.5984,138.5051,138.5798,18715.0
2022-08-15 14:50:00,148.54,148.62,148.54,148.6,19140.0,138.5891,138.6637,138.5891,138.6451,19140.0
2022-08-15 14:55:00,148.58,148.65,148.55,148.64,19973.0,138.6264,138.6917,138.5984,138.6824,19973.0
2022-08-15 15:00:00,148.64,148.68,148.5,148.54,28269.0,138.6824,138.7197,138.5518,138.5891,28269.0
2022-08-15 15:05:00,148.54,148.54,148.3,148.32,52256.0,138.5891,138.5891,138.3652,138.3838,52256.0
2022-08-15 15:10:00,148.35,148.39,148.24,148.24,23831.0,138.4118,138.4491,138.3092,138.3092,23831.0
2022-08-15 15:15:00,148.25,148.36,148.23,148.27,34428.0,138.3185,138.4211,138.2999,138.3372,34428.0
2022-08-15 15:20:00,148.28,148.31,148.21,148.28,29720.0,138.3465,138.3745,138.2812,138.3465,29720.0
2022-08-15 15:25:00,148.28,148.39,148.26,148.37,40520.0,138.3465,138.4491,138.3278,138.4305,40520.0
2022-08-15 15:30:00,148.37,148.43,148.26,148.4,38503.0,138.4305,138.4865,138.3278,138.4585,38503.0
2022-08-15 15:35:00,148.38,148.63,148.33,148.62,48019.0,138.4398,138.6731,138.3932,138.6637,48019.0
2022-08-15 15:40:00,148.63,148.68,148.5,148.51,49567.0,138.6731,138.7197,138.5518,138.5611,49567.0
2022-08-15 15:45:00,148.53,148.71,148.45,148.69,56284.0,138.5798,138.7477,138.5051,138.729,56284.0
2022-08-15 15:50:00,148.7,148.75,148.47,148.47,75878.0,138.7384,138.785,138.5238,138.5238,75878.0
2022-08-15 15:55:00,148.48,148.6,148.44,148.57,175216.0,138.5331,138.6451,138.4958,138.6171,175216.0
2022-08-16 09:30:00,148.36,150.6,148.36,150.5,597049.0,138.4211,140.5111,138.4211,140.4178,597049.0
2022-08-16 09:35:00,150.5,150.5,149.76,149.95,106513.0,140.4178,140.4178,139.7274,139.9046,106513.0
2022-08-16 09:40:00,149.96,150.31,149.86,150.02,65070.0,139.914,140.2405,139.8207,139.9699,65070.0
2022-08-16 09:45:00,150.02,150.02,149.46,149.68,87212.0,139.9699,139.9699,139.4475,139.6527,87212.0
2022-08-16 09:50:00,149.67,149.92,149.33,149.47,59383.0,139.6434,139.8766,139.3262,139.4568,59383.0
2022-08-16 09:55:00,149.47,149.67,149.3,149.47,75947.0,139.4568,139.6434,139.2982,139.4568,75947.0
2022-08-16 10:00:00,149.47,149.5,149.23,149.27,35965.0,139.4568,139.4848,139.2329,139.2702,35965.0
2022-08-16 10:05:00,149.28,149.39,149.17,149.22,65122.0,139.2795,139.3821,139.1769,139.2235,65122.0
2022-08-16 10:10:00,149.22,149.41,149.09,149.14,56668.0,139.2235,139.4008,139.1022,139.1489,56668.0
2022-08-16 10:15:00,149.13,149.45,149.03,149.24,58177.0,139.1396,139.4381,139.0463,139.2422,58177.0
2022-08-16 10:20:00,149.19,149.49,149.18,149.37,60433.0,139.1955,139.4754,139.1862,139.3635,60433.0
2022-08-16 10:25:00,149.38,149.56,149.26,149.39,41917.0,139.3728,139.5408,139.2609,139.3821,41917.0
2022-08-16 10:30:00,149.41,149.81,149.36,149.73,66249.0,139.4008,139.774,139.3542,139.6994,66249.0
2022-08-16 10:35:00,149.74,149.99,149.74,149.91,59561.0,139.7087,139.942,139.7087,139.8673,59561.0
2022-08-16 10:40:00,149.91,150.09,149.88,150.01,58465.0,139.8673,140.0353,139.8393,139.9606,58465.0
2022-08-16 10:45:00,150.0,150.05,149.85,149.88,54974.0,139.9513,139.9979,139.8113,139.8393,54974.0
2022-08-16 10:50:00,149.88,150.03,149.73,150.01,50263.0,139.8393,139.9793,139.6994,139.9606,50263.0
2022-08-16 10:55:00,150.03,150.14,149.93,150.02,60765.0,139.9793,140.0819,139.886,139.9699,60765.0
2022-08-16 11:00:00,150.02,150.06,149.83,150.06,40222.0,139.9699,140.0073,139.7927,140.0073,40222.0
2022-08-16 11:05:00,150.08,150.15,149.93,150.1,37948.0,140.0259,140.0912,139.886,140.0446,37948.0
2022-08-16 11:10:00,150.1,150.38,150.1,150.37,48349.0,140.0446,140.3058,140.0446,140.2965,48349.0
2022-08-16 11:15:00,150.38,150.52,150.32,150.47,54462.0,140.3058,140.4364,140.2498,140.3898,54462.0
2022-08-16 11:20:00,150.49,150.51,150.08,150.08,47421.0,140.4085,140.4271,140.0259,140.0259,47421.0
2022-08-16 11:25:00,150.08,150.23,149.95,150.13,50914.0,140.0259,140.1659,139.9046,140.0726,50914.0
2022-08-16 11:30:00,150.08,150.15,149.91,150.07,45050.0,140.0259,140.0912,139.8673,140.0166,45050.0
2022-08-16 11:35:00,150.1,150.2,149.92,149.94,42270.0,140.0446,140.1379,139.8766,139.8953,42270.0
2022-08-16 11:40:00,149.94,150.07,149.84,149.9,57150.0,139.8953,140.0166,139.802,139.858,57150.0
2022-08-16 11:45:00,149.94,150.02,149.81,149.95,26258.0,139.8953,139.9699,139.774,139.9046,26258.0
2022-08-16 11:50:00,149.91,150.19,149.91,150.16,42701.0,139.8673,140.1286,139.8673,140.1006,42701.0
2022-08-16 11:55:00,150.17,150.26,150.11,150.12,35243.0,140.1099,140.1939,140.0539,140.0632,35243.0
2022-08-16 12:00:00,150.13,150.22,150.02,150.21,32366.0,140.0726,140.1565,139.9699,140.1472,32366.0
2022-08-16 12:05:00,150.18,150.19,150.06,150.1,26503.0,140.1192,140.1286,140.0073,140.0446,26503.0
2022-08-16 12:10:00,150.11,150.16,150.06,150.13,29002.0,140.0539,140.1006,140.0073,140.0726,29002.0
2022-08-16 12:15:00,150.13,150.19,150.07,150.08,28547.0,140.0726,140.1286,140.0166,140.0259,28547.0
2022-08-16 12:20:00,150.07,150.21,150.05,150.21,25633.0,140.0166,140.1472,139.9979,140.1472,25633.0
2022-08-16 12:25:00,150.23,150.29,150.14,150.24,20229.0,140.1659,140.2219,140.0819,140.1752,20229.0
2022-08-16 12:30:00,150.24,150.29,150.11,150.29,26608.0,140.1752,140.2219,140.0539,140.2219,26608.0
2022-08-16 12:35:00,150.3,150.41,150.3,150.36,29114.0,140.2312,140.3338,140.2312,140.2872,29114.0
2022-08-16 12:40:00,150.36,150.38,150.15,150.2,23497.0,140.2872,140.3058,140.0912,140.1379,23497.0
2022-08-16 12:45:00,150.21,150.35,150.21,150.31,28790.0,140.1472,140.2778,140.1472,140.2405,28790.0
2022-08-16 12:50:00,150.3,150.31,150.19,150.26,27486.0,140.2312,140.2405,140.1286,140.1939,27486.0
2022-08-16 12:55:00,150.26,150.33,150.15,150.15,23303.0,140.1939,140.2592,140.0912,140.0912,23303.0
2022-08-16 13:00:00,150.16,150.22,150.07,150.21,21441.0,140.1006,140.1565,140.0166,140.1472,21441.0
2022-08-16 13:05:00,150.21,150.42,150.18,150.42,30269.0,140.1472,140.3431,140.1192,140.3431,30269.0
2022-08-16 13:10:00,150.44,150.45,150.35,150.39,40697.0,140.3618,140.3711,140.2778,140.3152,40697.0
2022-08-16 13:15:00,150.39,150.46,150.22,150.38,49124.0,140.3152,140.3805,140.1565,140.3058,49124.0
2022-08-16 13:20:00,150.37,150.57,150.35,150.48,34367.0,140.2965,140.4831,140.2778,140.3991,34367.0
2022-08-16 13:25:00,150.49,150.51,150.36,150.39,22451.0,140.4085,140.4271,140.2872,140.3152,22451.0
2022-08-16 13:30:00,150.4,150.4,150.1,150.14,17212.0,140.3245,140.3245,140.0446,140.0819,17212.0
2022-08-16 13:35:00,150.14,150.18,150.05,150.17,33436.0,140.0819,140.1192,139.9979,140.1099,33436.0
2022-08-16 13:40:00,150.16,150.17,150.09,150.13,24647.0,140.1006,140.1099,140.0353,140.0726,24647.0
2022-08-16 13:45:00,150.14,150.16,150.06,150.1,20900.0,140.0819,140.1006,140.0073,140.0446,20900.0
2022-08-16 13:50:00,150.11,150.21,150.04,150.19,36231.0,140.0539,140.1472,139.9886,140.1286,36231.0
2022-08-16 13:55:00,150.21,150.34,150.16,150.32,22437.0,140.1472,140.2685,140.1006,140.2498,22437.0
2022-08-16 14:00:00,150.31,150.47,150.26,150.44,32681.0,140.2405,140.3898,140.1939,140.3618,32681.0
2022-08-16 14:05:00,150.46,150.56,150.44,150.53,31134.0,140.3805,140.4738,140.3618,140.4458,31134.0
2022-08-16 14:10:00,150.53,150.57,150.33,150.34,22557.0,140.4458,140.4831,140.2592,140.2685,22557.0
2022-08-16 14:15:00,150.37,150.39,150.28,150.36,19558.0,140.2965,140.3152,140.2125,140.2872,19558.0
2022-08-16 14:20:00,150.36,150.36,150.23,150.28,17614.0,140.2872,140.2872,140.1659,140.2125,17614.0
2022-08-16 14:25:00,150.29,150.31,150.12,150.17,20592.0,140.2219,140.2405,140.0632,140.1099,20592.0
2022-08-16 14:30:00,150.16,150.22,150.16,150.21,28074.0,140.1006,140.1565,140.1006,140.1472,28074.0
2022-08-16 14:35:00,150.19,150.24,150.04,150.12,28109.0,140.1286,140.1752,139.9886,140.0632,28109.0
2022-08-16 14:40:00,150.11,150.14,149.98,149.99,25103.0,140.0539,140.0819,139.9326,139.942,25103.0
2022-08-16 14:45:00,149.98,149.99,149.79,149.82,51159.0,139.9326,139.942,139.7554,139.7833,51159.0
2022-08-16 14:50:00,149.83,149.91,149.72,149.86,26935.0,139.7927,139.8673,139.69,139.8207,26935.0
2022-08-16 14:55:00,149.85,149.98,149.84,149.88,30270.0,139.8113,139.9326,139.802,139.8393,30270.0
2022-08-16 15:00:00,149.87,149.88,149.84,149.84,43215.0,139.83,139.8393,139.802,139.802,43215.0
2022-08-16 15:05:00,149.84,149.98,149.84,149.94,27094.0,139.802,139.9326,139.802,139.8953,27094.0
2022-08-16 15:10:00,149.93,150.01,149.87,149.99,35952.0,139.886,139.9606,139.83,139.942,35952.0
2022-08-16 15:15:00,150.0,150.03,149.92,150.01,19142.0,139.9513,139.9793,139.8766,139.9606,19142.0
2022-08-16 15:20:00,150.04,150.04,149.92,149.99,33338.0,139.9886,139.9886,139.8766,139.942,33338.0
2022-08-16 15:25:00,149.99,149.99,149.91,149.92,41039.0,139.942,139.942,139.8673,139.8766,41039.0
2022-08-16 15:30:00,149.91,149.93,149.82,149.93,39913.0,139.8673,139.886,139.7833,139.886,39913.0
2022-08-16 15:35:00,149.94,149.99,149.85,149.91,55166.0,139.8953,139.942,139.8113,139.8673,55166.0
2022-08-16 15:40:00,149.9,150.01,149.89,149.92,57621.0,139.858,139.9606,139.8487,139.8766,57621.0
2022-08-16 15:45:00,149.93,150.09,149.93,150.06,51378.0,139.886,140.0353,139.886,140.0073,51378.0
2022-08-16 15:50:00,150.06,150.23,150.01,150.14,90428.0,140.0073,140.1659,139.9606,140.0819,90428.0
2022-08-16 15:55:00,150.14,150.14,149.83,149.97,319814.0,140.0819,140.0819,139.7927,139.9233,319814.0
2022-08-17 09:30:00,149.1,149.61,148.88,149.16,204842.0,139.1116,139.5874,138.9063,139.1676,204842.0
2022-08-17 09:35:00,149.17,149.33,148.98,149.22,65275.0,139.1769,139.3262,138.9996,139.2235,65275.0
2022-08-17 09:40:00,149.22,149.44,149.22,149.41,65744.0,139.2235,139.4288,139.2235,139.4008,65744.0
2022-08-17 09:45:00,149.39,149.57,149.3,149.44,52610.0,139.3821,139.5501,139.2982,139.4288,52610.0
2022-08-17 09:50:00,149.41,149.57,149.4,149.51,46332.0,139.4008,139.5501,139.3915,139.4941,46332.0
2022-08-17 09:55:00,149.48,149.48,149.14,149.34,38154.0,139.4661,139.4661,139.1489,139.3355,38154.0
2022-08-17 10:00:00,149.35,149.43,149.16,149.16,31448.0,139.3448,139.4195,139.1676,139.1676,31448.0
2022-08-17 10:05:00,149.17,149.47,149.15,149.31,30170.0,139.1769,139.4568,139.1582,139.3075,30170.0
2022-08-17 10:10:00,149.31,149.31,148.97,149.11,34184.0,139.3075,139.3075,138.9903,139.1209,34184.0
2022-08-17 10:15:00,149.09,149.42,149.05,149.41,37637.0,139.1022,139.4101,139.0649,139.4008,37637.0
2022-08-17 10:20:00,149.4,149.63,149.38,149.52,31999.0,139.3915,139.6061,139.3728,139.5034,31999.0
2022-08-17 10:25:00,149.52,149.59,149.31,149.4,47287.0,139.5034,139.5687,139.3075,139.3915,47287.0
2022-08-17 10:30:00,149.38,149.38,149.06,149.28,75716.0,139.3728,139.3728,139.0743,139.2795,75716.0
2022-08-17 10:35:00,149.3,149.36,149.13,149.36,29828.0,139.2982,139.3542,139.1396,139.3542,29828.0
2022-08-17 10:40:00,149.37,149.37,149.21,149.32,30325.0,139.3635,139.3635,139.2142,139.3168,30325.0
2022-08-17 10:45:00,149.35,149.53,149.35,149.52,29483.0,139.3448,139.5128,139.3448,139.5034,29483.0
2022-08-17 10:50:00,149.52,149.54,149.26,149.3,37646.0,139.5034,139.5221,139.2609,139.2982,37646.0
2022-08-17 10:55:00,149.29,149.36,149.19,149.23,38710.0,139.2888,139.3542,139.1955,139.2329,38710.0
2022-08-17 11:00:00,149.27,149.36,149.22,149.25,31269.0,139.2702,139.3542,139.2235,139.2515,31269.0
2022-08-17 11:05:00,149.25,149.32,149.14,149.26,33673.0,139.2515,139.3168,139.1489,139.2609,33673.0
2022-08-17 11:10:00,149.26,149.39,149.21,149.39,28298.0,139.2609,139.3821,139.2142,139.3821,28298.0
2022-08-17 11:15:00,149.39,149.52,149.31,149.49,26741.0,139.3821,139.5034,139.3075,139.4754,26741.0
2022-08-17 11:20:00,149.5,149.71,149.47,149.71,26594.0,139.4848,139.6807,139.4568,139.6807,26594.0
2022-08-17 11:25:00,149.72,149.76,149.58,149.62,26457.0,139.69,139.7274,139.5594,139.5967,26457.0
2022-08-17 11:30:00,149.64,149.64,149.4,149.48,23646.0,139.6154,139.6154,139.3915,139.4661,23646.0
2022-08-17 11:35:00,149.49,149.57,149.36,149.36,43590.0,139.4754,139.5501,139.3542,139.3542,43590.0
2022-08-17 11:40:00,149.35,149.35,149.23,149.25,24048.0,139.3448,139.3448,139.2329,139.2515,24048.0
2022-08-17 11:45:00,149.25,149.31,149.14,149.24,16238.0,139.2515,139.3075,139.1489,139.2422,16238.0
2022-08-17 11:50:00,149.28,149.5,149.26,149.46,28530.0,139.2795,139.4848,139.2609,139.4475,28530.0
2022-08-17 11:55:00,149.46,149.46,149.29,149.32,22675.0,139.4475,139.4475,139.2888,139.3168,22675.0
2022-08-17 12:00:00,149.33,149.41,149.3,149.4,26751.0,139.3262,139.4008,139.2982,139.3915,26751.0
2022-08-17 12:05:00,149.4,149.42,149.27,149.3,29601.0,139.3915,139.4101,139.2702,139.2982,29601.0
2022-08-17 12:10:00,149.29,149.35,149.25,149.33,36191.0,139.2888,139.3448,139.2515,139.3262,36191.0
2022-08-17 12:15:00,149.35,149.54,149.34,149.54,22966.0,139.3448,139.5221,139.3355,139.5221,22966.0
2022-08-17 12:20:00,149.52,149.53,149.45,149.47,24875.0,139.5034,139.5128,139.4381,139.4568,24875.0
2022-08-17 12:25:00,149.48,149.5,149.35,149.37,21540.0,139.4661,139.4848,139.3448,139.3635,21540.0
2022-08-17 12:30:00,149.37,149.37,149.22,149.29,21488.0,139.3635,139.3635,139.2235,139.2888,21488.0
2022-08-17 12:35:00,149.3,149.38,149.28,149.3,26355.0,139.2982,139.3728,139.2795,139.2982,26355.0
2022-08-17 12:40:00,149.32,149.45,149.25,149.45,34996.0,139.3168,139.4381,139.2515,139.4381,34996.0
2022-08-17 12:45:00,149.45,149.46,149.42,149.42,13680.0,139.4381,139.4475,139.4101,139.4101,13680.0
2022-08-17 12:50:00,149.44,149.52,149.4,149.49,18075.0,139.4288,139.5034,139.3915,139.4754,18075.0
2022-08-17 12:55:00,149.5,149.56,149.48,149.49,16987.0,139.4848,139.5408,139.4661,139.4754,16987.0
2022-08-17 13:00:00,149.47,149.5,149.4,149.49,26924.0,139.4568,139.4848,139.3915,139.4754,26924.0
2022-08-17 13:05:00,149.49,149.51,149.41,149.41,14238.0,139.4754,139.4941,139.4008,139.4008,14238.0
2022-08-17 13:10:00,149.4,149.55,149.4,149.53,18978.0,139.3915,139.5314,139.3915,139.5128,18978.0
2022-08-17 13:15:00,149.53,149.56,149.23,149.27,46472.0,139.5128,139.5408,139.2329,139.2702,46472.0
2022-08-17 13:20:00,149.27,149.38,149.22,149.29,33446.0,139.2702,139.3728,139.2235,139.2888,33446.0
2022-08-17 13:25:00,149.3,149.37,149.24,149.26,27251.0,139.2982,139.3635,139.2422,139.2609,27251.0
2022-08-17 13:30:00,149.26,149.33,149.17,149.33,34150.0,139.2609,139.3262,139.1769,139.3262,34150.0
2022-08-17 13:35:00,149.34,149.35,149.22,149.24,35205.0,139.3355,139.3448,139.2235,139.2422,35205.0
2022-08-17 13:40:00,149.23,149.3,149.2,149.21,23708.0,139.2329,139.2982,139.2049,139.2142,23708.0
2022-08-17 13:45:00,149.21,149.27,149.19,149.27,16282.0,139.2142,139.2702,139.1955,139.2702,16282.0
2022-08-17 13:50:00,149.27,149.36,149.26,149.3,22537.0,139.2702,139.3542,139.2609,139.2982,22537.0
2022-08-17 13:55:00,149.28,149.3,149.24,149.26,22968.0,139.2795,139.2982,139.2422,139.2609,22968.0
2022-08-17 14:00:00,149.27,149.48,149.16,149.34,77687.0,139.2702,139.4661,139.1676,139.3355,77687.0
2022-08-17 14:05:00,149.32,149.46,149.23,149.39,47422.0,139.3168,139.4475,139.2329,139.3821,47422.0
2022-08-17 14:10:00,149.37,149.47,149.3,149.45,23966.0,139.3635,139.4568,139.2982,139.4381,23966.0
2022-08-17 14:15:00,149.47,149.54,149.26,149.32,33767.0,139.4568,139.5221,139.2609,139.3168,33767.0
2022-08-17 14:20:00,149.29,149.36,149.24,149.3,22706.0,139.2888,139.3542,139.2422,139.2982,22706.0
2022-08-17 14:25:00,149.31,149.39,149.23,149.36,16686.0,139.3075,139.3821,139.2329,139.3542,16686.0
2022-08-17 14:30:00,149.36,149.4,149.28,149.38,20439.0,139.3542,139.3915,139.2795,139.3728,20439.0
2022-08-17 14:35:00,149.39,149.44,149.33,149.4,20489.0,139.3821,139.4288,139.3262,139.3915,20489.0
2022-08-17 14:40:00,149.4,149.47,149.31,149.4,26424.0,139.3915,139.4568,139.3075,139.3915,26424.0
2022-08-17 14:45:00,149.4,149.48,149.39,149.46,19499.0,139.3915,139.4661,139.3821,139.4475,19499.0
2022-08-17 14:50:00,149.47,149.48,149.36,149.4,20277.0,139.4568,139.4661,139.3542,139.3915,20277.0
2022-08-17 14:55:00,149.4,149.45,149.31,149.31,24538.0,139.3915,139.4381,139.3075,139.3075,24538.0
2022-08-17 15:00:00,149.3,149.46,149.28,149.42,47327.0,139.2982,139.4475,139.2795,139.4101,47327.0
2022-08-17 15:05:00,149.42,149.52,149.41,149.46,18734.0,139.4101,139.5034,139.4008,139.4475,18734.0
2022-08-17 15:10:00,149.46,149.48,149.24,149.39,24556.0,139.4475,139.4661,139.2422,139.3821,24556.0
2022-08-17 15:15:00,149.41,149.41,149.27,149.3,43310.0,139.4008,139.4008,139.2702,139.2982,43310.0
2022-08-17 15:20:00,149.29,149.43,149.25,149.42,49045.0,139.2888,139.4195,139.2515,139.4101,49045.0
2022-08-17 15:25:00,149.42,149.46,149.34,149.36,55030.0,139.4101,139.4475,139.3355,139.3542,55030.0
2022-08-17 15:30:00,149.35,149.43,149.34,149.37,47731.0,139.3448,139.4195,139.3355,139.3635,47731.0
2022-08-17 15:35:00,149.39,149.39,149.27,149.27,30775.0,139.3821,139.3821,139.2702,139.2702,30775.0
2022-08-17 15:40:00,149.26,149.4,149.23,149.34,40698.0,139.2609,139.3915,139.2329,139.3355,40698.0
2022-08-17 15:45:00,149.35,149.36,149.27,149.31,66950.0,139.3448,139.3542,139.2702,139.3075,66950.0
2022-08-17 15:50:00,149.31,149.37,149.14,149.19,69594.0,139.3075,139.3635,139.1489,139.1955,69594.0
2022-08-17 15:55:00,149.19,149.31,149.12,149.24,156157.0,139.1955,139.3075,139.1302,139.2422,156157.0
2022-08-18 09:30:00,148.87,149.23,148.52,149.17,192418.0,138.897,139.2329,138.5704,139.1769,192418.0
2022-08-18 09:35:00,149.14,149.24,148.6,148.63,34585.0,139.1489,139.2422,138.6451,138.6731,34585.0
2022-08-18 09:40:00,148.65,148.82,148.58,148.75,38039.0,138.6917,138.8503,138.6264,138.785,38039.0
2022-08-18 09:45:00,148.77,148.78,148.62,148.72,31149.0,138.8037,138.813,138.6637,138.757,31149.0
2022-08-18 09:50:00,148.73,148.81,148.54,148.63,25995.0,138.7664,138.841,138.5891,138.6731,25995.0
2022-08-18 09:55:00,148.67,148.91,148.67,148.91,20280.0,138.7104,138.9343,138.7104,138.9343,20280.0
2022-08-18 10:00:00,148.92,149.03,148.77,148.93,48822.0,138.9436,139.0463,138.8037,138.953,48822.0
2022-08-18 10:05:00,148.92,148.98,148.78,148.96,19275.0,138.9436,138.9996,138.813,138.981,19275.0
2022-08-18 10:10:00,149.0,149.08,148.97,149.05,14553.0,139.0183,139.0929,138.9903,139.0649,14553.0
2022-08-18 10:15:00,149.04,149.08,148.82,148.83,22951.0,139.0556,139.0929,138.8503,138.8597,22951.0
2022-08-18 10:20:00,148.81,148.98,148.81,148.88,14067.0,138.841,138.9996,138.841,138.9063,14067.0
2022-08-18 10:25:00,148.9,149.0,148.86,148.87,17744.0,138.925,139.0183,138.8877,138.897,17744.0
2022-08-18 10:30:00,148.88,148.92,148.69,148.79,24428.0,138.9063,138.9436,138.729,138.8223,24428.0
2022-08-18 10:35:00,148.79,148.89,148.74,148.89,29511.0,138.8223,138.9156,138.7757,138.9156,29511.0
2022-08-18 10:40:00,148.89,148.98,148.82,148.82,33486.0,138.9156,138.9996,138.8503,138.8503,33486.0
2022-08-18 10:45:00,148.81,148.91,148.79,148.9,17873.0,138.841,138.9343,138.8223,138.925,17873.0
2022-08-18 10:50:00,148.9,148.94,148.85,148.92,17905.0,138.925,138.9623,138.8783,138.9436,17905.0
2022-08-18 10:55:00,148.92,148.93,148.74,148.84,18949.0,138.9436,138.953,138.7757,138.869,18949.0
2022-08-18 11:00:00,148.83,148.9,148.73,148.75,30742.0,138.8597,138.925,138.7664,138.785,30742.0
2022-08-18 11:05:00,148.75,148.9,148.7,148.89,16732.0,138.785,138.925,138.7384,138.9156,16732.0
2022-08-18 11:10:00,148.89,149.0,148.88,149.0,22856.0,138.9156,139.0183,138.9063,139.0183,22856.0
2022-08-18 11:15:00,149.01,149.25,148.98,149.21,25631.0,139.0276,139.2515,138.9996,139.2142,25631.0
2022-08-18 11:20:00,149.21,149.46,149.21,149.43,24600.0,139.2142,139.4475,139.2142,139.4195,24600.0
2022-08-18 11:25:00,149.44,149.5,149.4,149.5,22770.0,139.4288,139.4848,139.3915,139.4848,22770.0
2022-08-18 11:30:00,149.53,149.54,149.18,149.2,38292.0,139.5128,139.5221,139.1862,139.2049,38292.0
2022-08-18 11:35:00,149.2,149.21,149.12,149.17,17481.0,139.2049,139.2142,139.1302,139.1769,17481.0
2022-08-18 11:40:00,149.16,149.21,149.09,149.16,13875.0,139.1676,139.2142,139.1022,139.1676,13875.0
2022-08-18 11:45:00,149.2,149.22,149.15,149.2,17406.0,139.2049,139.2235,139.1582,139.2049,17406.0
2022-08-18 11:50:00,149.22,149.25,149.1,149.12,31978.0,139.2235,139.2515,139.1116,139.1302,31978.0
2022-08-18 11:55:00,149.13,149.13,148.94,148.94,47272.0,139.1396,139.1396,138.9623,138.9623,47272.0
2022-08-18 12:00:00,148.95,149.03,148.91,148.98,42112.0,138.9716,139.0463,138.9343,138.9996,42112.0
2022-08-18 12:05:00,148.97,149.03,148.85,148.96,22571.0,138.9903,139.0463,138.8783,138.981,22571.0
2022-08-18 12:10:00,148.98,149.03,148.89,148.97,34819.0,138.9996,139.0463,138.9156,138.9903,34819.0
2022-08-18 12:15:00,148.98,149.12,148.98,149.02,11537.0,138.9996,139.1302,138.9996,139.0369,11537.0
2022-08-18 12:20:00,149.01,149.02,148.9,148.99,15548.0,139.0276,139.0369,138.925,139.0089,15548.0
2022-08-18 12:25:00,148.99,149.13,148.95,148.96,13066.0,139.0089,139.1396,138.9716,138.981,13066.0
2022-08-18 12:30:00,148.95,148.95,148.84,148.93,7295.0,138.9716,138.9716,138.869,138.953,7295.0
2022-08-18 12:35:00,148.93,148.98,148.89,148.95,11338.0,138.953,138.9996,138.9156,138.9716,11338.0
2022-08-18 12:40:00,148.95,148.95,148.75,148.75,31314.0,138.9716,138.9716,138.785,138.785,31314.0
2022-08-18 12:45:00,148.76,148.88,148.76,148.83,16140.0,138.7944,138.9063,138.7944,138.8597,16140.0
2022-08-18 12:50:00,148.81,148.81,148.6,148.63,23033.0,138.841,138.841,138.6451,138.6731,23033.0
2022-08-18 12:55:00,148.63,148.8,148.63,148.7,13132.0,138.6731,138.8317,138.6731,138.7384,13132.0
2022-08-18 13:00:00,148.72,148.72,148.6,148.61,10394.0,138.757,138.757,138.6451,138.6544,10394.0
2022-08-18 13:05:00,148.61,148.72,148.6,148.63,12260.0,138.6544,138.757,138.6451,138.6731,12260.0
2022-08-18 13:10:00,148.63,148.72,148.61,148.65,10107.0,138.6731,138.757,138.6544,138.6917,10107.0
2022-08-18 13:15:00,148.66,148.71,148.62,148.68,11672.0,138.7011,138.7477,138.6637,138.7197,11672.0
2022-08-18 13:20:00,148.69,148.8,148.69,148.75,12195.0,138.729,138.8317,138.729,138.785,12195.0
2022-08-18 13:25:00,148.76,148.82,148.72,148.73,14441.0,138.7944,138.8503,138.757,138.7664,14441.0
2022-08-18 13:30:00,148.74,148.81,148.72,148.81,18297.0,138.7757,138.841,138.757,138.841,18297.0
2022-08-18 13:35:00,148.83,148.97,148.82,148.97,25792.0,138.8597,138.9903,138.8503,138.9903,25792.0
2022-08-18 13:40:00,148.96,148.96,148.89,148.93,22079.0,138.981,138.981,138.9156,138.953,22079.0
2022-08-18 13:45:00,148.93,148.99,148.92,148.99,23675.0,138.953,139.0089,138.9436,139.0089,23675.0
2022-08-18 13:50:00,148.98,149.02,148.92,148.94,34941.0,138.9996,139.0369,138.9436,138.9623,34941.0
2022-08-18 13:55:00,148.94,149.05,148.93,149.04,31222.0,138.9623,139.0649,138.953,139.0556,31222.0
2022-08-18 14:00:00,149.05,149.2,149.05,149.17,21830.0,139.0649,139.2049,139.0649,139.1769,21830.0
2022-08-18 14:05:00,149.16,149.47,149.16,149.45,48070.0,139.1676,139.4568,139.1676,139.4381,48070.0
2022-08-18 14:10:00,149.46,149.52,149.42,149.52,31750.0,139.4475,139.5034,139.4101,139.5034,31750.0
2022-08-18 14:15:00,149.52,149.52,149.36,149.51,35220.0,139.5034,139.5034,139.3542,139.4941,35220.0
2022-08-18 14:20:00,149.5,149.61,149.5,149.6,22567.0,139.4848,139.5874,139.4848,139.5781,22567.0
2022-08-18 14:25:00,149.62,149.74,149.61,149.74,19711.0,139.5967,139.7087,139.5874,139.7087,19711.0
2022-08-18 14:30:00,149.74,149.75,149.62,149.73,28506.0,139.7087,139.718,139.5967,139.6994,28506.0
2022-08-18 14:35:00,149.73,149.85,149.72,149.79,21936.0,139.6994,139.8113,139.69,139.7554,21936.0
2022-08-18 14:40:00,149.78,149.85,149.78,149.82,19785.0,139.746,139.8113,139.746,139.7833,19785.0
2022-08-18 14:45:00,149.8,149.82,149.65,149.69,13207.0,139.7647,139.7833,139.6247,139.662,13207.0
2022-08-18 14:50:00,149.7,149.79,149.67,149.75,22561.0,139.6714,139.7554,139.6434,139.718,22561.0
2022-08-18 14:55:00,149.76,149.78,149.65,149.68,13896.0,139.7274,139.746,139.6247,139.6527,13896.0
2022-08-18 15:00:00,149.66,149.77,149.64,149.77,12451.0,139.6341,139.7367,139.6154,139.7367,12451.0
2022-08-18 15:05:00,149.78,149.81,149.64,149.67,14504.0,139.746,139.774,139.6154,139.6434,14504.0
2022-08-18 15:10:00,149.68,149.87,149.68,149.82,24174.0,139.6527,139.83,139.6527,139.7833,24174.0
2022-08-18 15:15:00,149.84,149.91,149.77,149.9,18821.0,139.802,139.8673,139.7367,139.858,18821.0
2022-08-18 15:20:00,149.89,149.93,149.74,149.86,20524.0,139.8487,139.886,139.7087,139.8207,20524.0
2022-08-18 15:25:00,149.85,149.88,149.8,149.88,26081.0,139.8113,139.8393,139.7647,139.8393,26081.0
2022-08-18 15:30:00,149.88,149.98,149.84,149.91,48346.0,139.8393,139.9326,139.802,139.8673,48346.0
2022-08-18 15:35:00,149.92,149.99,149.82,149.93,41014.0,139.8766,139.942,139.7833,139.886,41014.0
2022-08-18 15:40:00,149.94,149.96,149.77,149.83,41353.0,139.8953,139.914,139.7367,139.7927,41353.0
2022-08-18 15:45:00,149.83,149.85,149.7,149.79,53215.0,139.7927,139.8113,139.6714,139.7554,53215.0
2022-08-18 15:50:00,149.78,149.81,149.63,149.71,56002.0,139.746,139.774,139.6061,139.6807,56002.0
2022-08-18 15:55:00,149.72,149.86,149.55,149.82,182950.0,139.69,139.8207,139.5314,139.7833,182950.0
2022-08-19 09:30:00,149.21,149.65,148.72,149.11,503824.0,139.2142,139.6247,138.757,139.1209,503824.0
2022-08-19 09:35:00,149.04,149.64,148.97,149.47,49819.0,139.0556,139.6154,138.9903,139.4568,49819.0
2022-08-19 09:40:00,149.52,149.77,149.49,149.68,48954.0,139.5034,139.7367,139.4754,139.6527,48954.0
2022-08-19 09:45:00,149.68,149.78,149.62,149.68,43070.0,139.6527,139.746,139.5967,139.6527,43070.0
2022-08-19 09:50:00,149.7,149.71,149.5,149.5,47268.0,139.6714,139.6807,139.4848,139.4848,47268.0
2022-08-19 09:55:00,149.52,149.65,149.38,149.6,35849.0,139.5034,139.6247,139.3728,139.5781,35849.0
2022-08-19 10:00:00,149.63,149.84,149.53,149.84,43910.0,139.6061,139.802,139.5128,139.802,43910.0
2022-08-19 10:05:00,149.82,149.94,149.81,149.94,41758.0,139.7833,139.8953,139.774,139.8953,41758.0
2022-08-19 10:10:00,149.95,150.11,149.88,149.96,74501.0,139.9046,140.0539,139.8393,139.914,74501.0
2022-08-19 10:15:00,149.93,149.97,149.83,149.94,26774.0,139.886,139.9233,139.7927,139.8953,26774.0
2022-08-19 10:20:00,149.95,149.98,149.67,149.74,22823.0,139.9046,139.9326,139.6434,139.7087,22823.0
2022-08-19 10:25:00,149.74,149.87,149.62,149.82,34568.0,139.7087,139.83,139.5967,139.7833,34568.0
2022-08-19 10:30:00,149.84,149.84,149.59,149.68,21095.0,139.802,139.802,139.5687,139.6527,21095.0
2022-08-19 10:35:00,149.66,149.71,149.53,149.66,25476.0,139.6341,139.6807,139.5128,139.6341,25476.0
2022-08-19 10:40:00,149.66,149.78,149.59,149.75,19860.0,139.6341,139.746,139.5687,139.718,19860.0
2022-08-19 10:45:00,149.75,149.83,149.65,149.72,24096.0,139.718,139.7927,139.6247,139.69,24096.0
2022-08-19 10:50:00,149.74,149.75,149.55,149.71,40465.0,139.7087,139.718,139.5314,139.6807,40465.0
2022-08-19 10:55:00,149.72,149.74,149.46,149.72,54478.0,139.69,139.7087,139.4475,139.69,54478.0
2022-08-19 11:00:00,149.72,149.86,149.7,149.75,25533.0,139.69,139.8207,139.6714,139.718,25533.0
2022-08-19 11:05:00,149.73,149.82,149.61,149.79,53969.0,139.6994,139.7833,139.5874,139.7554,53969.0
2022-08-19 11:10:00,149.8,149.87,149.72,149.77,28999.0,139.7647,139.83,139.69,139.7367,28999.0
2022-08-19 11:15:00,149.78,149.79,149.62,149.75,49688.0,139.746,139.7554,139.5967,139.718,49688.0
2022-08-19 11:20:00,149.76,149.84,149.72,149.8,70819.0,139.7274,139.802,139.69,139.7647,70819.0
2022-08-19 11:25:00,149.79,149.81,149.71,149.78,42711.0,139.7554,139.774,139.6807,139.746,42711.0
2022-08-19 11:30:00,149.79,149.81,149.5,149.78,41611.0,139.7554,139.774,139.4848,139.746,41611.0
2022-08-19 11:35:00,149.76,149.79,149.59,149.6,29789.0,139.7274,139.7554,139.5687,139.5781,29789.0
2022-08-19 11:40:00,149.57,149.57,149.41,149.48,32058.0,139.5501,139.5501,139.4008,139.4661,32058.0
2022-08-19 11:45:00,149.46,149.63,149.46,149.55,23355.0,139.4475,139.6061,139.4475,139.5314,23355.0
2022-08-19 11:50:00,149.56,149.6,149.43,149.5,36197.0,139.5408,139.5781,139.4195,139.4848,36197.0
2022-08-19 11:55:00,149.5,149.6,149.43,149.59,25280.0,139.4848,139.5781,139.4195,139.5687,25280.0
2022-08-19 12:00:00,149.59,149.59,149.45,149.49,20421.0,139.5687,139.5687,139.4381,139.4754,20421.0
2022-08-19 12:05:00,149.51,149.56,149.47,149.54,21793.0,139.4941,139.5408,139.4568,139.5221,21793.0
2022-08-19 12:10:00,149.55,149.74,149.55,149.7,109222.0,139.5314,139.7087,139.5314,139.6714,109222.0
2022-08-19 12:15:00,149.71,149.78,149.58,149.77,270801.0,139.6807,139.746,139.5594,139.7367,270801.0
2022-08-19 12:20:00,149.81,149.88,149.76,149.77,33575.0,139.774,139.8393,139.7274,139.7367,33575.0
2022-08-19 12:25:00,149.77,149.99,149.76,149.97,28103.0,139.7367,139.942,139.7274,139.9233,28103.0
2022-08-19 12:30:00,149.98,150.16,149.94,150.16,26195.0,139.9326,140.1006,139.8953,140.1006,26195.0
2022-08-19 12:35:00,150.19,150.43,150.16,150.43,19105.0,140.1286,140.3525,140.1006,140.3525,19105.0
2022-08-19 12:40:00,150.42,150.63,150.41,150.61,40718.0,140.3431,140.5391,140.3338,140.5204,40718.0
2022-08-19 12:45:00,150.6,150.6,150.39,150.39,19883.0,140.5111,140.5111,140.3152,140.3152,19883.0
2022-08-19 12:50:00,150.41,150.54,150.4,150.48,19938.0,140.3338,140.4551,140.3245,140.3991,19938.0
2022-08-19 12:55:00,150.5,150.53,150.36,150.37,24476.0,140.4178,140.4458,140.2872,140.2965,24476.0
2022-08-19 13:00:00,150.33,150.35,150.26,150.26,21615.0,140.2592,140.2778,140.1939,140.1939,21615.0
2022-08-19 13:05:00,150.25,150.27,150.17,150.23,24668.0,140.1845,140.2032,140.1099,140.1659,24668.0
2022-08-19 13:10:00,150.21,150.25,150.14,150.17,27094.0,140.1472,140.1845,140.0819,140.1099,27094.0
2022-08-19 13:15:00,150.18,150.21,150.14,150.16,25515.0,140.1192,140.1472,140.0819,140.1006,25515.0
2022-08-19 13:20:00,150.16,150.3,150.14,150.28,31726.0,140.1006,140.2312,140.0819,140.2125,31726.0
2022-08-19 13:25:00,150.27,150.31,150.18,150.31,21496.0,140.2032,140.2405,140.1192,140.2405,21496.0
2022-08-19 13:30:00,150.3,150.3,150.06,150.18,35067.0,140.2312,140.2312,140.0073,140.1192,35067.0
2022-08-19 13:35:00,150.18,150.23,150.1,150.22,17714.0,140.1192,140.1659,140.0446,140.1565,17714.0
2022-08-19 13:40:00,150.22,150.27,150.12,150.27,25796.0,140.1565,140.2032,140.0632,140.2032,25796.0
2022-08-19 13:45:00,150.28,150.42,150.23,150.4,28508.0,140.2125,140.3431,140.1659,140.3245,28508.0
2022-08-19 13:50:00,150.41,150.47,150.3,150.44,22049.0,140.3338,140.3898,140.2312,140.3618,22049.0
2022-08-19 13:55:00,150.47,150.55,150.28,150.37,32118.0,140.3898,140.4644,140.2125,140.2965,32118.0
2022-08-19 14:00:00,150.35,150.37,150.13,150.23,32473.0,140.2778,140.2965,140.0726,140.1659,32473.0
2022-08-19 14:05:00,150.22,150.26,150.17,150.18,18761.0,140.1565,140.1939,140.1099,140.1192,18761.0
2022-08-19 14:10:00,150.19,150.24,150.04,150.06,14933.0,140.1286,140.1752,139.9886,140.0073,14933.0
2022-08-19 14:15:00,150.08,150.08,149.96,149.98,43933.0,140.0259,140.0259,139.914,139.9326,43933.0
2022-08-19 14:20:00,149.96,149.99,149.88,149.92,13912.0,139.914,139.942,139.8393,139.8766,13912.0
2022-08-19 14:25:00,149.92,149.96,149.89,149.9,53642.0,139.8766,139.914,139.8487,139.858,53642.0
2022-08-19 14:30:00,149.91,149.91,149.68,149.8,28703.0,139.8673,139.8673,139.6527,139.7647,28703.0
2022-08-19 14:35:00,149.8,149.81,149.71,149.79,29350.0,139.7647,139.774,139.6807,139.7554,29350.0
2022-08-19 14:40:00,149.78,149.82,149.71,149.75,50759.0,139.746,139.7833,139.6807,139.718,50759.0
2022-08-19 14:45:00,149.76,149.83,149.75,149.8,20721.0,139.7274,139.7927,139.718,139.7647,20721.0
2022-08-19 14:50:00,149.8,149.8,149.64,149.67,27558.0,139.7647,139.7647,139.6154,139.6434,27558.0
2022-08-19 14:55:00,149.67,149.73,149.63,149.72,34233.0,139.6434,139.6994,139.6061,139.69,34233.0
2022-08-19 15:00:00,149.71,149.75,149.49,149.53,34722.0,139.6807,139.718,139.4754,139.5128,34722.0
2022-08-19 15:05:00,149.53,149.63,149.47,149.61,40612.0,139.5128,139.6061,139.4568,139.5874,40612.0
2022-08-19 15:10:00,149.63,149.82,149.61,149.81,36417.0,139.6061,139.7833,139.5874,139.774,36417.0
2022-08-19 15:15:00,149.81,149.87,149.79,149.8,20492.0,139.774,139.83,139.7554,139.7647,20492.0
2022-08-19 15:20:00,149.81,149.82,149.74,149.8,35394.0,139.774,139.7833,139.7087,139.7647,35394.0
2022-08-19 15:25:00,149.8,149.83,149.75,149.82,74871.0,139.7647,139.7927,139.718,139.7833,74871.0
2022-08-19 15:30:00,149.81,149.86,149.76,149.79,48692.0,139.774,139.8207,139.7274,139.7554,48692.0
2022-08-19 15:35:00,149.8,149.88,149.75,149.86,58690.0,139.7647,139.8393,139.718,139.8207,58690.0
2022-08-19 15:40:00,149.85,149.91,149.8,149.85,43837.0,139.8113,139.8673,139.7647,139.8113,43837.0
2022-08-19 15:45:00,149.86,149.93,149.78,149.93,56457.0,139.8207,139.886,139.746,139.886,56457.0
2022-08-19 15:50:00,149.92,150.06,149.8,149.9,96259.0,139.8766,140.0073,139.7647,139.858,96259.0
2022-08-19 15:55:00,149.91,149.91,149.63,149.7,281712.0,139.8673,139.8673,139.6061,139.6714,281712.0
2022-08-22 09:30:00,148.82,149.54,148.82,149.49,142921.0,138.8503,139.5221,138.8503,139.4754,142921.0
2022-08-22 09:35:00,149.47,149.69,149.04,149.49,62117.0,139.4568,139.662,139.0556,139.4754,62117.0
2022-08-22 09:40:00,149.47,149.62,149.39,149.49,47324.0,139.4568,139.5967,139.3821,139.4754,47324.0
2022-08-22 09:45:00,149.48,149.55,149.44,149.48,35301.0,139.4661,139.5314,139.4288,139.4661,35301.0
2022-08-22 09:50:00,149.52,149.85,149.47,149.79,75480.0,139.5034,139.8113,139.4568,139.7554,75480.0
2022-08-22 09:55:00,149.78,149.95,149.74,149.94,51273.0,139.746,139.9046,139.7087,139.8953,51273.0
2022-08-22 10:00:00,149.95,150.13,149.88,149.92,96701.0,139.9046,140.0726,139.8393,139.8766,96701.0
2022-08-22 10:05:00,149.93,150.02,149.84,149.93,51020.0,139.886,139.9699,139.802,139.886,51020.0
2022-08-22 10:10:00,149.94,149.94,149.72,149.75,56122.0,139.8953,139.8953,139.69,139.718,56122.0
2022-08-22 10:15:00,149.74,149.78,149.63,149.75,58450.0,139.7087,139.746,139.6061,139.718,58450.0
2022-08-22 10:20:00,149.73,149.87,149.69,149.77,23223.0,139.6994,139.83,139.662,139.7367,23223.0
2022-08-22 10:25:00,149.78,149.87,149.59,149.64,29192.0,139.746,139.83,139.5687,139.6154,29192.0
2022-08-22 10:30:00,149.66,149.77,149.59,149.77,55622.0,139.6341,139.7367,139.5687,139.7367,55622.0
2022-08-22 10:35:00,149.76,149.77,149.6,149.67,53456.0,139.7274,139.7367,139.5781,139.6434,53456.0
2022-08-22 10:40:00,149.65,149.83,149.64,149.79,26704.0,139.6247,139.7927,139.6154,139.7554,26704.0
2022-08-22 10:45:00,149.78,149.78,149.68,149.76,39011.0,139.746,139.746,139.6527,139.7274,39011.0
2022-08-22 10:50:00,149.75,149.81,149.68,149.68,39433.0,139.718,139.774,139.6527,139.6527,39433.0
2022-08-22 10:55:00,149.66,149.74,149.6,149.7,47796.0,139.6341,139.7087,139.5781,139.6714,47796.0
2022-08-22 11:00:00,149.71,149.75,149.63,149.7,62726.0,139.6807,139.718,139.6061,139.6714,62726.0
2022-08-22 11:05:00,149.71,149.96,149.7,149.94,85923.0,139.6807,139.914,139.6714,139.8953,85923.0
2022-08-22 11:10:00,149.95,150.07,149.94,149.96,36779.0,139.9046,140.0166,139.8953,139.914,36779.0
2022-08-22 11:15:00,149.95,150.04,149.9,149.94,22207.0,139.9046,139.9886,139.858,139.8953,22207.0
2022-08-22 11:20:00,149.93,149.96,149.64,149.71,33042.0,139.886,139.914,139.6154,139.6807,33042.0
2022-08-22 11:25:00,149.7,149.75,149.61,149.71,48279.0,139.6714,139.718,139.5874,139.6807,48279.0
2022-08-22 11:30:00,149.72,149.77,149.67,149.7,31590.0,139.69,139.7367,139.6434,139.6714,31590.0
2022-08-22 11:35:00,149.71,149.81,149.68,149.81,25541.0,139.6807,139.774,139.6527,139.774,25541.0
2022-08-22 11:40:00,149.83,149.94,149.76,149.79,25530.0,139.7927,139.8953,139.7274,139.7554,25530.0
2022-08-22 11:45:00,149.79,149.81,149.68,149.73,65367.0,139.7554,139.774,139.6527,139.6994,65367.0
2022-08-22 11:50:00,149.75,149.86,149.69,149.74,13599.0,139.718,139.8207,139.662,139.7087,13599.0
2022-08-22 11:55:00,149.73,149.79,149.69,149.71,58860.0,139.6994,139.7554,139.662,139.6807,58860.0
2022-08-22 12:00:00,149.7,149.85,149.6,149.84,44527.0,139.6714,139.8113,139.5781,139.802,44527.0
2022-08-22 12:05:00,149.84,149.86,149.73,149.75,33304.0,139.802,139.8207,139.6994,139.718,33304.0
2022-08-22 12:10:00,149.75,149.85,149.72,149.81,28268.0,139.718,139.8113,139.69,139.774,28268.0
2022-08-22 12:15:00,149.8,149.87,149.69,149.78,23388.0,139.7647,139.83,139.662,139.746,23388.0
2022-08-22 12:20:00,149.76,149.84,149.72,149.84,41689.0,139.7274,139.802,139.69,139.802,41689.0
2022-08-22 12:25:00,149.84,149.87,149.65,149.66,35824.0,139.802,139.83,139.6247,139.6341,35824.0
2022-08-22 12:30:00,149.64,149.74,149.62,149.71,21738.0,139.6154,139.7087,139.5967,139.6807,21738.0
2022-08-22 12:35:00,149.71,149.76,149.59,149.72,23406.0,139.6807,139.7274,139.5687,139.69,23406.0
2022-08-22 12:40:00,149.72,149.77,149.61,149.72,35587.0,139.69,139.7367,139.5874,139.69,35587.0
2022-08-22 12:45:00,149.72,149.73,149.49,149.68,58559.0,139.69,139.6994,139.4754,139.6527,58559.0
2022-08-22 12:50:00,149.65,149.65,149.43,149.52,26002.0,139.6247,139.6247,139.4195,139.5034,26002.0
2022-08-22 12:55:00,149.52,149.58,149.48,149.54,29834.0,139.5034,139.5594,139.4661,139.5221,29834.0
2022-08-22 13:00:00,149.56,149.65,149.53,149.55,28692.0,139.5408,139.6247,139.5128,139.5314,28692.0
2022-08-22 13:05:00,149.53,149.65,149.49,149.6,20927.0,139.5128,139.6247,139.4754,139.5781,20927.0
2022-08-22 13:10:00,149.59,149.75,149.54,149.75,38426.0,139.5687,139.718,139.5221,139.718,38426.0
2022-08-22 13:15:00,149.77,149.81,149.7,149.7,27639.0,139.7367,139.774,139.6714,139.6714,27639.0
2022-08-22 13:20:00,149.69,149.71,149.62,149.64,24871.0,139.662,139.6807,139.5967,139.6154,24871.0
2022-08-22 13:25:00,149.64,149.74,149.59,149.72,42746.0,139.6154,139.7087,139.5687,139.69,42746.0
2022-08-22 13:30:00,149.71,149.77,149.65,149.75,65486.0,139.6807,139.7367,139.6247,139.718,65486.0
2022-08-22 13:35:00,149.72,149.76,149.69,149.71,42832.0,139.69,139.7274,139.662,139.6807,42832.0
2022-08-22 13:40:00,149.71,149.82,149.71,149.79,28264.0,139.6807,139.7833,139.6807,139.7554,28264.0
2022-08-22 13:45:00,149.78,149.85,149.74,149.83,31381.0,139.746,139.8113,139.7087,139.7927,31381.0
2022-08-22 13:50:00,149.82,149.86,149.64,149.65,43407.0,139.7833,139.8207,139.6154,139.6247,43407.0
2022-08-22 13:55:00,149.65,149.68,149.5,149.68,60746.0,139.6247,139.6527,139.4848,139.6527,60746.0
2022-08-22 14:00:00,149.68,149.7,149.56,149.7,34248.0,139.6527,139.6714,139.5408,139.6714,34248.0
2022-08-22 14:05:00,149.68,149.71,149.62,149.62,28810.0,139.6527,139.6807,139.5967,139.5967,28810.0
2022-08-22 14:10:00,149.61,149.7,149.59,149.68,48635.0,139.5874,139.6714,139.5687,139.6527,48635.0
2022-08-22 14:15:00,149.68,149.79,149.65,149.7,48477.0,139.6527,139.7554,139.6247,139.6714,48477.0
2022-08-22 14:20:00,149.69,149.82,149.68,149.8,52428.0,139.662,139.7833,139.6527,139.7647,52428.0
2022-08-22 14:25:00,149.8,149.84,149.72,149.83,83575.0,139.7647,139.802,139.69,139.7927,83575.0
2022-08-22 14:30:00,149.81,149.84,149.6,149.61,20862.0,139.774,139.802,139.5781,139.5874,20862.0
2022-08-22 14:35:00,149.61,149.63,149.51,149.55,20713.0,139.5874,139.6061,139.4941,139.5314,20713.0
2022-08-22 14:40:00,149.54,149.55,149.4,149.42,29192.0,139.5221,139.5314,139.3915,139.4101,29192.0
2022-08-22 14:45:00,149.38,149.38,149.18,149.19,19395.0,139.3728,139.3728,139.1862,139.1955,19395.0
2022-08-22 14:50:00,149.19,149.23,149.03,149.03,17052.0,139.1955,139.2329,139.0463,139.0463,17052.0
2022-08-22 14:55:00,149.04,149.14,148.92,149.14,33046.0,139.0556,139.1489,138.9436,139.1489,33046.0
2022-08-22 15:00:00,149.13,149.21,149.05,149.08,25986.0,139.1396,139.2142,139.0649,139.0929,25986.0
2022-08-22 15:05:00,149.07,149.31,149.04,149.3,28994.0,139.0836,139.3075,139.0556,139.2982,28994.0
2022-08-22 15:10:00,149.32,149.41,149.31,149.41,22589.0,139.3168,139.4008,139.3075,139.4008,22589.0
2022-08-22 15:15:00,149.44,149.49,149.37,149.43,24111.0,139.4288,139.4754,139.3635,139.4195,24111.0
2022-08-22 15:20:00,149.44,149.62,149.44,149.61,30933.0,139.4288,139.5967,139.4288,139.5874,30933.0
2022-08-22 15:25:00,149.6,149.64,149.42,149.46,37147.0,139.5781,139.6154,139.4101,139.4475,37147.0
2022-08-22 15:30:00,149.47,149.49,149.3,149.4,40059.0,139.4568,139.4754,139.2982,139.3915,40059.0
2022-08-22 15:35:00,149.4,149.56,149.38,149.53,45301.0,139.3915,139.5408,139.3728,139.5128,45301.0
2022-08-22 15:40:00,149.53,149.55,149.28,149.4,163520.0,139.5128,139.5314,139.2795,139.3915,163520.0
2022-08-22 15:45:00,149.4,149.53,149.34,149.39,131830.0,139.3915,139.5128,139.3355,139.3821,131830.0
2022-08-22 15:50:00,149.38,149.57,149.33,149.37,93021.0,139.3728,139.5501,139.3262,139.3635,93021.0
2022-08-22 15:55:00,149.37,149.44,149.17,149.44,379213.0,139.3635,139.4288,139.1769,139.4288,379213.0
2022-08-23 09:30:00,148.43,148.44,147.27,147.39,207265.0,138.4865,138.4958,137.4042,137.5161,207265.0
2022-08-23 09:35:00,147.39,147.77,147.3,147.62,68461.0,137.5161,137.8707,137.4322,137.7307,68461.0
2022-08-23 09:40:00,147.67,147.83,147.35,147.37,110098.0,137.7774,137.9267,137.4788,137.4975,110098.0
2022-08-23 09:45:00,147.4,147.54,146.6,146.64,81068.0,137.5255,137.6561,136.7791,136.8164,81068.0
2022-08-23 09:50:00,146.6,147.03,146.38,146.76,83687.0,136.7791,137.1802,136.5738,136.9283,83687.0
2022-08-23 09:55:00,146.75,146.98,146.66,146.98,57413.0,136.919,137.1336,136.835,137.1336,57413.0
2022-08-23 10:00:00,146.97,147.34,146.97,147.31,55270.0,137.1243,137.4695,137.1243,137.4415,55270.0
2022-08-23 10:05:00,147.3,147.42,147.15,147.39,36057.0,137.4322,137.5441,137.2922,137.5161,36057.0
2022-08-23 10:10:00,147.36,147.61,147.35,147.44,43793.0,137.4881,137.7214,137.4788,137.5628,43793.0
2022-08-23 10:15:00,147.44,147.47,147.18,147.34,55473.0,137.5628,137.5908,137.3202,137.4695,55473.0
2022-08-23 10:20:00,147.33,147.5,147.28,147.38,29465.0,137.4601,137.6188,137.4135,137.5068,29465.0
2022-08-23 10:25:00,147.37,147.66,147.31,147.62,30323.0,137.4975,137.768,137.4415,137.7307,30323.0
2022-08-23 10:30:00,147.64,147.96,147.58,147.87,52663.0,137.7494,138.0479,137.6934,137.964,52663.0
2022-08-23 10:35:00,147.89,147.9,147.61,147.76,30953.0,137.9826,137.992,137.7214,137.8613,30953.0
2022-08-23 10:40:00,147.72,147.72,147.13,147.26,34001.0,137.824,137.824,137.2735,137.3948,34001.0
2022-08-23 10:45:00,147.25,147.39,147.19,147.23,25342.0,137.3855,137.5161,137.3295,137.3668,25342.0
2022-08-23 10:50:00,147.22,147.37,146.96,146.98,29864.0,137.3575,137.4975,137.1149,137.1336,29864.0
2022-08-23 10:55:00,146.98,147.0,146.75,146.82,46467.0,137.1336,137.1523,136.919,136.9843,46467.0
2022-08-23 11:00:00,146.87,146.95,146.75,146.8,34921.0,137.031,137.1056,136.919,136.9657,34921.0
2022-08-23 11:05:00,146.81,146.84,146.68,146.69,38950.0,136.975,137.003,136.8537,136.863,38950.0
2022-08-23 11:10:00,146.69,146.88,146.64,146.85,20999.0,136.863,137.0403,136.8164,137.0123,20999.0
2022-08-23 11:15:00,146.86,147.07,146.85,146.97,42587.0,137.0216,137.2176,137.0123,137.1243,42587.0
2022-08-23 11:20:00,146.95,146.96,146.82,146.89,35437.0,137.1056,137.1149,136.9843,137.0496,35437.0
2022-08-23 11:25:00,146.87,147.18,146.8,147.17,57092.0,137.031,137.3202,136.9657,137.3109,57092.0
2022-08-23 11:30:00,147.19,147.41,147.19,147.32,36056.0,137.3295,137.5348,137.3295,137.4508,36056.0
2022-08-23 11:35:00,147.33,147.41,147.11,147.15,24819.0,137.4601,137.5348,137.2549,137.2922,24819.0
2022-08-23 11:40:00,147.16,147.19,146.97,147.08,25557.0,137.3015,137.3295,137.1243,137.2269,25557.0
2022-08-23 11:45:00,147.08,147.11,146.94,147.03,23160.0,137.2269,137.2549,137.0963,137.1802,23160.0
2022-08-23 11:50:00,147.04,147.13,147.03,147.08,22059.0,137.1896,137.2735,137.1802,137.2269,22059.0
2022-08-23 11:55:00,147.04,147.05,146.84,146.98,30328.0,137.1896,137.1989,137.003,137.1336,30328.0
2022-08-23 12:00:00,146.97,147.1,146.9,147.02,21439.0,137.1243,137.2456,137.059,137.1709,21439.0
2022-08-23 12:05:00,147.02,147.24,146.98,147.22,17730.0,137.1709,137.3762,137.1336,137.3575,17730.0
2022-08-23 12:10:00,147.22,147.24,147.0,147.01,18607.0,137.3575,137.3762,137.1523,137.1616,18607.0
2022-08-23 12:15:00,147.0,147.04,146.88,146.94,20392.0,137.1523,137.1896,137.0403,137.0963,20392.0
2022-08-23 12:20:00,146.93,147.01,146.77,146.81,23225.0,137.0869,137.1616,136.9377,136.975,23225.0
2022-08-23 12:25:00,146.8,146.92,146.72,146.73,24900.0,136.9657,137.0776,136.891,136.9003,24900.0
2022-08-23 12:30:00,146.76,146.76,146.61,146.69,26980.0,136.9283,136.9283,136.7884,136.863,26980.0
2022-08-23 12:35:00,146.71,146.94,146.7,146.92,12177.0,136.8817,137.0963,136.8724,137.0776,12177.0
2022-08-23 12:40:00,146.88,146.93,146.69,146.7,23387.0,137.0403,137.0869,136.863,136.8724,23387.0
2022-08-23 12:45:00,146.68,146.72,146.57,146.57,23354.0,136.8537,136.891,136.7511,136.7511,23354.0
2022-08-23 12:50:00,146.57,146.59,146.36,146.42,50070.0,136.7511,136.7697,136.5551,136.6111,50070.0
2022-08-23 12:55:00,146.42,146.43,146.33,146.39,37474.0,136.6111,136.6204,136.5271,136.5831,37474.0
2022-08-23 13:00:00,146.4,146.45,146.34,146.44,24328.0,136.5925,136.6391,136.5365,136.6298,24328.0
2022-08-23 13:05:00,146.44,146.44,146.32,146.33,22786.0,136.6298,136.6298,136.5178,136.5271,22786.0
2022-08-23 13:10:00,146.33,146.47,146.33,146.4,35002.0,136.5271,136.6578,136.5271,136.5925,35002.0
2022-08-23 13:15:00,146.41,146.51,146.31,146.31,18073.0,136.6018,136.6951,136.5085,136.5085,18073.0
2022-08-23 13:20:00,146.31,146.37,146.26,146.27,27197.0,136.5085,136.5645,136.4618,136.4712,27197.0
2022-08-23 13:25:00,146.28,146.52,146.28,146.5,30687.0,136.4805,136.7044,136.4805,136.6858,30687.0
2022-08-23 13:30:00,146.48,146.7,146.48,146.64,24957.0,136.6671,136.8724,136.6671,136.8164,24957.0
2022-08-23 13:35:00,146.62,146.62,146.42,146.45,18411.0,136.7977,136.7977,136.6111,136.6391,18411.0
2022-08-23 13:40:00,146.43,146.49,146.31,146.37,21986.0,136.6204,136.6764,136.5085,136.5645,21986.0
2022-08-23 13:45:00,146.36,146.39,146.27,146.3,16576.0,136.5551,136.5831,136.4712,136.4992,16576.0
2022-08-23 13:50:00,146.29,146.29,146.07,146.14,28429.0,136.4898,136.4898,136.2846,136.3499,28429.0
2022-08-23 13:55:00,146.14,146.22,146.1,146.11,23319.0,136.3499,136.4245,136.3125,136.3219,23319.0
2022-08-23 14:00:00,146.1,146.13,145.93,145.95,38046.0,136.3125,136.3405,136.1539,136.1726,38046.0
2022-08-23 14:05:00,145.94,146.0,145.87,145.87,43023.0,136.1633,136.2192,136.098,136.098,43023.0
2022-08-23 14:10:00,145.87,145.98,145.83,145.88,39430.0,136.098,136.2006,136.0606,136.1073,39430.0
2022-08-23 14:15:00,145.88,145.96,145.87,145.92,19211.0,136.1073,136.1819,136.098,136.1446,19211.0
2022-08-23 14:20:00,145.92,145.95,145.88,145.93,14450.0,136.1446,136.1726,136.1073,136.1539,14450.0
2022-08-23 14:25:00,145.92,146.04,145.88,146.0,42203.0,136.1446,136.2566,136.1073,136.2192,42203.0
2022-08-23 14:30:00,145.96,146.12,145.92,146.06,45554.0,136.1819,136.3312,136.1446,136.2752,45554.0
2022-08-23 14:35:00,146.05,146.13,146.01,146.11,21497.0,136.2659,136.3405,136.2286,136.3219,21497.0
2022-08-23 14:40:00,146.11,146.26,146.1,146.19,27140.0,136.3219,136.4618,136.3125,136.3965,27140.0
2022-08-23 14:45:00,146.19,146.19,146.02,146.05,23231.0,136.3965,136.3965,136.2379,136.2659,23231.0
2022-08-23 14:50:00,146.05,146.07,145.99,146.0,31613.0,136.2659,136.2846,136.2099,136.2192,31613.0
2022-08-23 14:55:00,146.01,146.2,146.0,146.19,26161.0,136.2286,136.4058,136.2192,136.3965,26161.0
2022-08-23 15:00:00,146.19,146.29,146.19,146.24,23324.0,136.3965,136.4898,136.3965,136.4432,23324.0
2022-08-23 15:05:00,146.24,146.37,146.24,146.32,27710.0,136.4432,136.5645,136.4432,136.5178,27710.0
2022-08-23 15:10:00,146.32,146.35,146.21,146.22,31440.0,136.5178,136.5458,136.4152,136.4245,31440.0
2022-08-23 15:15:00,146.22,146.45,146.22,146.4,41651.0,136.4245,136.6391,136.4245,136.5925,41651.0
2022-08-23 15:20:00,146.4,146.43,146.27,146.28,30648.0,136.5925,136.6204,136.4712,136.4805,30648.0
2022-08-23 15:25:00,146.28,146.49,146.27,146.49,35975.0,136.4805,136.6764,136.4712,136.6764,35975.0
2022-08-23 15:30:00,146.5,146.53,146.42,146.45,75800.0,136.6858,136.7137,136.6111,136.6391,75800.0
2022-08-23 15:35:00,146.46,146.58,146.41,146.48,59603.0,136.6484,136.7604,136.6018,136.6671,59603.0
2022-08-23 15:40:00,146.48,146.71,146.46,146.63,63674.0,136.6671,136.8817,136.6484,136.807,63674.0
2022-08-23 15:45:00,146.61,146.66,146.48,146.62,70761.0,136.7884,136.835,136.6671,136.7977,70761.0
2022-08-23 15:50:00,146.6,146.73,146.48,146.48,123411.0,136.7791,136.9003,136.6671,136.6671,123411.0
2022-08-23 15:55:00,146.49,146.63,146.38,146.44,286437.0,136.6764,136.807,136.5738,136.6298,286437.0
2022-08-24 09:30:00,146.61,146.84,146.23,146.44,223176.0,136.7884,137.003,136.4338,136.6298,223176.0
2022-08-24 09:35:00,146.35,146.98,146.23,146.86,64915.0,136.5458,137.1336,136.4338,137.0216,64915.0
2022-08-24 09:40:00,146.84,147.21,146.72,146.76,77355.0,137.003,137.3482,136.891,136.9283,77355.0
2022-08-24 09:45:00,146.84,147.26,146.81,147.13,43340.0,137.003,137.3948,136.975,137.2735,43340.0
2022-08-24 09:50:00,147.16,147.16,146.8,146.92,45414.0,137.3015,137.3015,136.9657,137.0776,45414.0
2022-08-24 09:55:00,146.92,147.11,146.78,146.78,38530.0,137.0776,137.2549,136.947,136.947,38530.0
2022-08-24 10:00:00,146.78,146.91,146.46,146.55,51150.0,136.947,137.0683,136.6484,136.7324,51150.0
2022-08-24 10:05:00,146.55,146.55,146.25,146.32,52373.0,136.7324,136.7324,136.4525,136.5178,52373.0
2022-08-24 10:10:00,146.3,146.5,146.29,146.37,32137.0,136.4992,136.6858,136.4898,136.5645,32137.0
2022-08-24 10:15:00,146.39,146.51,146.31,146.36,43995.0,136.5831,136.6951,136.5085,136.5551,43995.0
2022-08-24 10:20:00,146.38,146.43,146.23,146.41,53292.0,136.5738,136.6204,136.4338,136.6018,53292.0
2022-08-24 10:25:00,146.39,146.45,146.32,146.36,21591.0,136.5831,136.6391,136.5178,136.5551,21591.0
2022-08-24 10:30:00,146.36,146.5,146.32,146.42,47201.0,136.5551,136.6858,136.5178,136.6111,47201.0
2022-08-24 10:35:00,146.49,146.5,146.22,146.3,31521.0,136.6764,136.6858,136.4245,136.4992,31521.0
2022-08-24 10:40:00,146.3,146.41,146.23,146.25,55315.0,136.4992,136.6018,136.4338,136.4525,55315.0
2022-08-24 10:45:00,146.26,146.39,146.26,146.29,33180.0,136.4618,136.5831,136.4618,136.4898,33180.0
2022-08-24 10:50:00,146.28,146.38,146.25,146.36,16285.0,136.4805,136.5738,136.4525,136.5551,16285.0
2022-08-24 10:55:00,146.35,146.43,146.27,146.34,23606.0,136.5458,136.6204,136.4712,136.5365,23606.0
2022-08-24 11:00:00,146.36,146.46,146.34,146.45,21064.0,136.5551,136.6484,136.5365,136.6391,21064.0
2022-08-24 11:05:00,146.46,146.56,146.3,146.3,30902.0,136.6484,136.7417,136.4992,136.4992,30902.0
2022-08-24 11:10:00,146.31,146.32,146.16,146.21,26994.0,136.5085,136.5178,136.3685,136.4152,26994.0
2022-08-24 11:15:00,146.24,146.52,146.2,146.43,61652.0,136.4432,136.7044,136.4058,136.6204,61652.0
2022-08-24 11:20:00,146.43,146.49,146.37,146.48,33656.0,136.6204,136.6764,136.5645,136.6671,33656.0
2022-08-24 11:25:00,146.5,146.79,146.49,146.79,38295.0,136.6858,136.9563,136.6764,136.9563,38295.0
2022-08-24 11:30:00,146.8,146.92,146.68,146.68,45300.0,136.9657,137.0776,136.8537,136.8537,45300.0
2022-08-24 11:35:00,146.68,146.72,146.48,146.52,26883.0,136.8537,136.891,136.6671,136.7044,26883.0
2022-08-24 11:40:00,146.52,146.52,146.25,146.31,32758.0,136.7044,136.7044,136.4525,136.5085,32758.0
2022-08-24 11:45:00,146.31,146.35,146.21,146.25,56838.0,136.5085,136.5458,136.4152,136.4525,56838.0
2022-08-24 11:50:00,146.24,146.4,146.24,146.37,55939.0,136.4432,136.5925,136.4432,136.5645,55939.0
2022-08-24 11:55:00,146.37,146.43,146.31,146.37,26965.0,136.5645,136.6204,136.5085,136.5645,26965.0
2022-08-24 12:00:00,146.35,146.37,146.19,146.19,22441.0,136.5458,136.5645,136.3965,136.3965,22441.0
2022-08-24 12:05:00,146.2,146.23,146.13,146.17,19863.0,136.4058,136.4338,136.3405,136.3779,19863.0
2022-08-24 12:10:00,146.17,146.35,146.16,146.22,28591.0,136.3779,136.5458,136.3685,136.4245,28591.0
2022-08-24 12:15:00,146.23,146.37,146.23,146.25,32253.0,136.4338,136.5645,136.4338,136.4525,32253.0
2022-08-24 12:20:00,146.27,146.36,146.1,146.1,27215.0,136.4712,136.5551,136.3125,136.3125,27215.0
2022-08-24 12:25:00,146.1,146.14,146.0,146.0,29048.0,136.3125,136.3499,136.2192,136.2192,29048.0
2022-08-24 12:30:00,146.0,146.0,145.81,145.81,29512.0,136.2192,136.2192,136.042,136.042,29512.0
2022-08-24 12:35:00,145.82,145.82,145.47,145.52,33192.0,136.0513,136.0513,135.7248,135.7714,33192.0
2022-08-24 12:40:00,145.52,145.63,145.26,145.3,32976.0,135.7714,135.874,135.5288,135.5661,32976.0
2022-08-24 12:45:00,145.28,145.46,145.27,145.43,23419.0,135.5475,135.7154,135.5382,135.6874,23419.0
2022-08-24 12:50:00,145.43,145.45,145.28,145.28,14651.0,135.6874,135.7061,135.5475,135.5475,14651.0
2022-08-24 12:55:00,145.27,145.43,145.27,145.32,40289.0,135.5382,135.6874,135.5382,135.5848,40289.0
2022-08-24 13:00:00,145.34,145.36,145.22,145.25,15759.0,135.6035,135.6221,135.4915,135.5195,15759.0
2022-08-24 13:05:00,145.24,145.46,145.2,145.44,17922.0,135.5102,135.7154,135.4728,135.6968,17922.0
2022-08-24 13:10:00,145.42,145.49,145.4,145.41,23390.0,135.6781,135.7434,135.6594,135.6688,23390.0
2022-08-24 13:15:00,145.41,145.42,145.24,145.25,37264.0,135.6688,135.6781,135.5102,135.5195,37264.0
2022-08-24 13:20:00,145.26,145.31,145.21,145.22,17593.0,135.5288,135.5755,135.4822,135.4915,17593.0
2022-08-24 13:25:00,145.22,145.32,145.15,145.15,23177.0,135.4915,135.5848,135.4262,135.4262,23177.0
2022-08-24 13:30:00,145.16,145.29,145.12,145.17,26129.0,135.4355,135.5568,135.3982,135.4449,26129.0
2022-08-24 13:35:00,145.18,145.37,145.16,145.26,30716.0,135.4542,135.6315,135.4355,135.5288,30716.0
2022-08-24 13:40:00,145.27,145.32,145.16,145.23,42963.0,135.5382,135.5848,135.4355,135.5008,42963.0
2022-08-24 13:45:00,145.23,145.42,145.23,145.31,32815.0,135.5008,135.6781,135.5008,135.5755,32815.0
2022-08-24 13:50:00,145.31,145.5,145.3,145.38,17999.0,135.5755,135.7527,135.5661,135.6408,17999.0
2022-08-24 13:55:00,145.39,145.51,145.37,145.45,19137.0,135.6501,135.7621,135.6315,135.7061,19137.0
2022-08-24 14:00:00,145.47,145.6,145.47,145.59,25482.0,135.7248,135.846,135.7248,135.8367,25482.0
2022-08-24 14:05:00,145.56,145.65,145.51,145.53,36910.0,135.8087,135.8927,135.7621,135.7807,36910.0
2022-08-24 14:10:00,145.52,145.59,145.52,145.53,20087.0,135.7714,135.8367,135.7714,135.7807,20087.0
2022-08-24 14:15:00,145.53,145.65,145.53,145.61,28820.0,135.7807,135.8927,135.7807,135.8554,28820.0
2022-08-24 14:20:00,145.61,145.71,145.57,145.66,18209.0,135.8554,135.9487,135.8181,135.902,18209.0
2022-08-24 14:25:00,145.67,145.78,145.62,145.69,24428.0,135.9114,136.014,135.8647,135.93,24428.0
2022-08-24 14:30:00,145.69,145.69,145.56,145.59,16585.0,135.93,135.93,135.8087,135.8367,16585.0
2022-08-24 14:35:00,145.6,145.68,145.57,145.66,22349.0,135.846,135.9207,135.8181,135.902,22349.0
2022-08-24 14:40:00,145.66,145.76,145.66,145.76,29442.0,135.902,135.9953,135.902,135.9953,29442.0
2022-08-24 14:45:00,145.77,145.77,145.66,145.69,21275.0,136.0047,136.0047,135.902,135.93,21275.0
2022-08-24 14:50:00,145.69,145.74,145.66,145.74,29378.0,135.93,135.9767,135.902,135.9767,29378.0
2022-08-24 14:55:00,145.74,145.81,145.68,145.78,20662.0,135.9767,136.042,135.9207,136.014,20662.0
2022-08-24 15:00:00,145.78,145.83,145.7,145.74,16132.0,136.014,136.0606,135.9393,135.9767,16132.0
2022-08-24 15:05:00,145.75,145.89,145.74,145.81,24959.0,135.986,136.1166,135.9767,136.042,24959.0
2022-08-24 15:10:00,145.82,145.96,145.81,145.95,26929.0,136.0513,136.1819,136.042,136.1726,26929.0
2022-08-24 15:15:00,145.96,145.99,145.9,145.94,30752.0,136.1819,136.2099,136.1259,136.1633,30752.0
2022-08-24 15:20:00,145.94,145.95,145.78,145.87,42265.0,136.1633,136.1726,136.014,136.098,42265.0
2022-08-24 15:25:00,145.88,145.96,145.74,145.77,33311.0,136.1073,136.1819,135.9767,136.0047,33311.0
2022-08-24 15:30:00,145.77,145.97,145.74,145.93,51307.0,136.0047,136.1913,135.9767,136.1539,51307.0
2022-08-24 15:35:00,145.94,146.1,145.94,146.03,52642.0,136.1633,136.3125,136.1633,136.2472,52642.0
2022-08-24 15:40:00,146.04,146.12,145.84,145.91,66454.0,136.2566,136.3312,136.07,136.1353,66454.0
2022-08-24 15:45:00,145.91,145.95,145.81,145.82,65352.0,136.1353,136.1726,136.042,136.0513,65352.0
2022-08-24 15:50:00,145.81,145.88,145.65,145.67,140202.0,136.042,136.1073,135.8927,135.9114,140202.0
2022-08-24 15:55:00,145.66,145.83,145.57,145.81,443245.0,135.902,136.0606,135.8181,136.042,443245.0
2022-08-25 09:30:00,145.23,145.31,144.76,144.95,146266.0,135.5008,135.5755,135.0623,135.2396,146266.0
2022-08-25 09:35:00,144.91,145.03,144.61,144.92,71641.0,135.2023,135.3142,134.9224,135.2116,71641.0
2022-08-25 09:40:00,144.9,145.09,144.7,144.95,83840.0,135.1929,135.3702,135.0063,135.2396,83840.0
2022-08-25 09:45:00,144.95,145.21,144.87,145.15,61827.0,135.2396,135.4822,135.1649,135.4262,61827.0
2022-08-25 09:50:00,145.14,145.14,144.97,145.1,37845.0,135.4169,135.4169,135.2582,135.3795,37845.0
2022-08-25 09:55:00,145.09,145.16,145.0,145.13,60190.0,135.3702,135.4355,135.2862,135.4075,60190.0
2022-08-25 10:00:00,145.13,145.54,145.11,145.48,61379.0,135.4075,135.7901,135.3889,135.7341,61379.0
2022-08-25 10:05:00,145.48,145.48,145.19,145.22,64029.0,135.7341,135.7341,135.4635,135.4915,64029.0
2022-08-25 10:10:00,145.24,145.6,145.18,145.59,37504.0,135.5102,135.846,135.4542,135.8367,37504.0
2022-08-25 10:15:00,145.6,145.64,145.38,145.4,47046.0,135.846,135.8834,135.6408,135.6594,47046.0
2022-08-25 10:20:00,145.38,145.51,145.29,145.5,51168.0,135.6408,135.7621,135.5568,135.7527,51168.0
2022-08-25 10:25:00,145.52,145.64,145.32,145.4,28947.0,135.7714,135.8834,135.5848,135.6594,28947.0
2022-08-25 10:30:00,145.43,145.46,145.23,145.25,25345.0,135.6874,135.7154,135.5008,135.5195,25345.0
2022-08-25 10:35:00,145.25,145.5,145.25,145.45,22200.0,135.5195,135.7527,135.5195,135.7061,22200.0
2022-08-25 10:40:00,145.46,145.72,145.45,145.72,27770.0,135.7154,135.958,135.7061,135.958,27770.0
2022-08-25 10:45:00,145.74,145.78,145.64,145.7,26895.0,135.9767,136.014,135.8834,135.9393,26895.0
2022-08-25 10:50:00,145.69,145.73,145.47,145.47,24391.0,135.93,135.9673,135.7248,135.7248,24391.0
2022-08-25 10:55:00,145.49,145.63,145.49,145.62,20493.0,135.7434,135.874,135.7434,135.8647,20493.0
2022-08-25 11:00:00,145.63,145.7,145.59,145.63,15542.0,135.874,135.9393,135.8367,135.874,15542.0
2022-08-25 11:05:00,145.64,145.65,145.49,145.56,20914.0,135.8834,135.8927,135.7434,135.8087,20914.0
2022-08-25 11:10:00,145.57,145.67,145.49,145.49,31258.0,135.8181,135.9114,135.7434,135.7434,31258.0
2022-08-25 11:15:00,145.51,145.51,145.31,145.38,28064.0,135.7621,135.7621,135.5755,135.6408,28064.0
2022-08-25 11:20:00,145.38,145.46,145.25,145.31,37327.0,135.6408,135.7154,135.5195,135.5755,37327.0
2022-08-25 11:25:00,145.33,145.44,145.3,145.3,34780.0,135.5941,135.6968,135.5661,135.5661,34780.0
2022-08-25 11:30:00,145.3,145.32,145.08,145.16,48582.0,135.5661,135.5848,135.3609,135.4355,48582.0
2022-08-25 11:35:00,145.16,145.4,145.14,145.37,30934.0,135.4355,135.6594,135.4169,135.6315,30934.0
2022-08-25 11:40:00,145.37,145.4,145.22,145.22,23462.0,135.6315,135.6594,135.4915,135.4915,23462.0
2022-08-25 11:45:00,145.22,145.25,145.11,145.17,21488.0,135.4915,135.5195,135.3889,135.4449,21488.0
2022-08-25 11:50:00,145.16,145.19,145.0,145.0,16729.0,135.4355,135.4635,135.2862,135.2862,16729.0
2022-08-25 11:55:00,145.0,145.18,144.92,145.18,22108.0,135.2862,135.4542,135.2116,135.4542,22108.0
2022-08-25 12:00:00,145.17,145.17,144.93,144.96,17391.0,135.4449,135.4449,135.2209,135.2489,17391.0
2022-08-25 12:05:00,144.96,144.98,144.8,144.83,22620.0,135.2489,135.2676,135.0996,135.1276,22620.0
2022-08-25 12:10:00,144.83,144.93,144.58,144.6,34758.0,135.1276,135.2209,134.8944,134.913,34758.0
2022-08-25 12:15:00,144.6,144.64,144.49,144.64,28744.0,134.913,134.9504,134.8104,134.9504,28744.0
2022-08-25 12:20:00,144.65,144.72,144.59,144.72,20594.0,134.9597,135.025,134.9037,135.025,20594.0
2022-08-25 12:25:00,144.74,144.81,144.7,144.71,31717.0,135.0437,135.109,135.0063,135.0157,31717.0
2022-08-25 12:30:00,144.71,144.72,144.62,144.69,19811.0,135.0157,135.025,134.9317,134.997,19811.0
2022-08-25 12:35:00,144.7,144.77,144.68,144.7,30193.0,135.0063,135.0716,134.9877,135.0063,30193.0
2022-08-25 12:40:00,144.69,144.71,144.53,144.61,31181.0,134.997,135.0157,134.8477,134.9224,31181.0
2022-08-25 12:45:00,144.6,144.66,144.51,144.52,22904.0,134.913,134.969,134.8291,134.8384,22904.0
2022-08-25 12:50:00,144.53,144.62,144.48,144.54,18350.0,134.8477,134.9317,134.8011,134.8571,18350.0
2022-08-25 12:55:00,144.55,144.63,144.54,144.63,22963.0,134.8664,134.941,134.8571,134.941,22963.0
2022-08-25 13:00:00,144.63,144.75,144.56,144.56,22811.0,134.941,135.053,134.8757,134.8757,22811.0
2022-08-25 13:05:00,144.58,144.64,144.53,144.57,17459.0,134.8944,134.9504,134.8477,134.885,17459.0
2022-08-25 13:10:00,144.58,144.66,144.54,144.66,17125.0,134.8944,134.969,134.8571,134.969,17125.0
2022-08-25 13:15:00,144.65,144.65,144.49,144.5,24776.0,134.9597,134.9597,134.8104,134.8197,24776.0
2022-08-25 13:20:00,144.49,144.67,144.49,144.65,34434.0,134.8104,134.9783,134.8104,134.9597,34434.0
2022-08-25 13:25:00,144.64,144.7,144.58,144.65,28377.0,134.9504,135.0063,134.8944,134.9597,28377.0
2022-08-25 13:30:00,144.66,144.8,144.65,144.69,40154.0,134.969,135.0996,134.9597,134.997,40154.0
2022-08-25 13:35:00,144.68,144.8,144.67,144.7,37022.0,134.9877,135.0996,134.9783,135.0063,37022.0
2022-08-25 13:40:00,144.71,144.71,144.57,144.7,37724.0,135.0157,135.0157,134.885,135.0063,37724.0
2022-08-25 13:45:00,144.7,144.84,144.67,144.77,29320.0,135.0063,135.137,134.9783,135.0716,29320.0
2022-08-25 13:50:00,144.77,144.83,144.68,144.82,34411.0,135.0716,135.1276,134.9877,135.1183,34411.0
2022-08-25 13:55:00,144.81,144.82,144.7,144.76,29778.0,135.109,135.1183,135.0063,135.0623,29778.0
2022-08-25 14:00:00,144.74,144.79,144.67,144.7,61359.0,135.0437,135.0903,134.9783,135.0063,61359.0
2022-08-25 14:05:00,144.68,144.76,144.61,144.76,23339.0,134.9877,135.0623,134.9224,135.0623,23339.0
2022-08-25 14:10:00,144.76,144.81,144.71,144.79,22831.0,135.0623,135.109,135.0157,135.0903,22831.0
2022-08-25 14:15:00,144.8,144.83,144.76,144.76,24252.0,135.0996,135.1276,135.0623,135.0623,24252.0
2022-08-25 14:20:00,144.77,144.85,144.76,144.84,26651.0,135.0716,135.1463,135.0623,135.137,26651.0
2022-08-25 14:25:00,144.86,144.99,144.84,144.98,24729.0,135.1556,135.2769,135.137,135.2676,24729.0
2022-08-25 14:30:00,144.97,145.06,144.94,145.04,22754.0,135.2582,135.3422,135.2303,135.3236,22754.0
2022-08-25 14:35:00,145.03,145.05,144.88,144.91,24853.0,135.3142,135.3329,135.1743,135.2023,24853.0
2022-08-25 14:40:00,144.9,145.01,144.89,144.93,29311.0,135.1929,135.2956,135.1836,135.2209,29311.0
2022-08-25 14:45:00,144.95,144.96,144.83,144.86,23870.0,135.2396,135.2489,135.1276,135.1556,23870.0
2022-08-25 14:50:00,144.86,144.9,144.8,144.88,19658.0,135.1556,135.1929,135.0996,135.1743,19658.0
2022-08-25 14:55:00,144.87,144.99,144.84,144.98,23920.0,135.1649,135.2769,135.137,135.2676,23920.0
2022-08-25 15:00:00,144.97,145.03,144.96,145.02,26187.0,135.2582,135.3142,135.2489,135.3049,26187.0
2022-08-25 15:05:00,145.03,145.08,144.98,145.03,20237.0,135.3142,135.3609,135.2676,135.3142,20237.0
2022-08-25 15:10:00,145.03,145.08,144.97,145.07,64758.0,135.3142,135.3609,135.2582,135.3515,64758.0
2022-08-25 15:15:00,145.1,145.14,145.03,145.12,29114.0,135.3795,135.4169,135.3142,135.3982,29114.0
2022-08-25 15:20:00,145.12,145.26,145.09,145.24,34218.0,135.3982,135.5288,135.3702,135.5102,34218.0
2022-08-25 15:25:00,145.24,145.29,145.23,145.26,28931.0,135.5102,135.5568,135.5008,135.5288,28931.0
2022-08-25 15:30:00,145.27,145.28,145.1,145.12,41409.0,135.5382,135.5475,135.3795,135.3982,41409.0
2022-08-25 15:35:00,145.13,145.39,145.03,145.36,51814.0,135.4075,135.6501,135.3142,135.6221,51814.0
2022-08-25 15:40:00,145.35,145.59,145.27,145.55,56952.0,135.6128,135.8367,135.5382,135.7994,56952.0
2022-08-25 15:45:00,145.52,145.69,145.48,145.61,61016.0,135.7714,135.93,135.7341,135.8554,61016.0
2022-08-25 15:50:00,145.62,145.66,145.36,145.5,116108.0,135.8647,135.902,135.6221,135.7527,116108.0
2022-08-25 15:55:00,145.49,145.77,145.41,145.75,342816.0,135.7434,136.0047,135.6688,135.986,342816.0
2022-08-26 09:30:00,146.0,146.52,145.52,146.33,165145.0,136.2192,136.7044,135.7714,136.5271,165145.0
2022-08-26 09:35:00,146.3,146.53,146.08,146.37,64989.0,136.4992,136.7137,136.2939,136.5645,64989.0
2022-08-26 09:40:00,146.34,146.35,146.1,146.14,43433.0,136.5365,136.5458,136.3125,136.3499,43433.0
2022-08-26 09:45:00,146.14,146.26,145.86,145.93,51385.0,136.3499,136.4618,136.0886,136.1539,51385.0
2022-08-26 09:50:00,145.94,145.98,145.79,145.96,45865.0,136.1633,136.2006,136.0233,136.1819,45865.0
2022-08-26 09:55:00,145.97,145.98,145.72,145.79,31208.0,136.1913,136.2006,135.958,136.0233,31208.0
2022-08-26 10:00:00,145.82,145.89,145.04,145.04,69962.0,136.0513,136.1166,135.3236,135.3236,69962.0
2022-08-26 10:05:00,145.06,145.74,144.94,145.74,31619.0,135.3422,135.9767,135.2303,135.9767,31619.0
2022-08-26 10:10:00,145.78,145.79,145.24,145.42,30840.0,136.014,136.0233,135.5102,135.6781,30840.0
2022-08-26 10:15:00,145.51,145.62,145.37,145.59,19631.0,135.7621,135.8647,135.6315,135.8367,19631.0
2022-08-26 10:20:00,145.58,145.61,145.13,145.17,37673.0,135.8274,135.8554,135.4075,135.4449,37673.0
2022-08-26 10:25:00,145.18,145.23,144.66,144.83,38627.0,135.4542,135.5008,134.969,135.1276,38627.0
2022-08-26 10:30:00,144.84,144.85,144.34,144.68,45449.0,135.137,135.1463,134.6705,134.9877,45449.0
2022-08-26 10:35:00,144.69,144.7,144.46,144.68,47334.0,134.997,135.0063,134.7824,134.9877,47334.0
2022-08-26 10:40:00,144.72,144.94,144.69,144.72,24391.0,135.025,135.2303,134.997,135.025,24391.0
2022-08-26 10:45:00,144.69,144.75,144.46,144.53,40426.0,134.997,135.053,134.7824,134.8477,40426.0
2022-08-26 10:50:00,144.51,144.55,144.34,144.49,33544.0,134.8291,134.8664,134.6705,134.8104,33544.0
2022-08-26 10:55:00,144.46,144.52,144.38,144.4,29785.0,134.7824,134.8384,134.7078,134.7264,29785.0
2022-08-26 11:00:00,144.38,144.48,144.29,144.29,35623.0,134.7078,134.8011,134.6238,134.6238,35623.0
2022-08-26 11:05:00,144.31,144.38,144.19,144.35,47722.0,134.6425,134.7078,134.5305,134.6798,47722.0
2022-08-26 11:10:00,144.35,144.57,144.35,144.57,23455.0,134.6798,134.885,134.6798,134.885,23455.0
2022-08-26 11:15:00,144.59,144.59,144.31,144.36,28424.0,134.9037,134.9037,134.6425,134.6891,28424.0
2022-08-26 11:20:00,144.35,144.35,144.17,144.2,22984.0,134.6798,134.6798,134.5118,134.5398,22984.0
2022-08-26 11:25:00,144.21,144.44,144.15,144.37,35153.0,134.5492,134.7638,134.4932,134.6984,35153.0
2022-08-26 11:30:00,144.4,144.46,144.32,144.35,42891.0,134.7264,134.7824,134.6518,134.6798,42891.0
2022-08-26 11:35:00,144.35,144.37,144.14,144.22,24320.0,134.6798,134.6984,134.4839,134.5585,24320.0
2022-08-26 11:40:00,144.19,144.32,144.13,144.21,32090.0,134.5305,134.6518,134.4745,134.5492,32090.0
2022-08-26 11:45:00,144.21,144.36,144.21,144.33,21843.0,134.5492,134.6891,134.5492,134.6611,21843.0
2022-08-26 11:50:00,144.32,144.36,144.2,144.22,29671.0,134.6518,134.6891,134.5398,134.5585,29671.0
2022-08-26 11:55:00,144.21,144.21,143.93,143.96,39140.0,134.5492,134.5492,134.2879,134.3159,39140.0
2022-08-26 12:00:00,143.93,143.93,143.69,143.74,39022.0,134.2879,134.2879,134.064,134.1106,39022.0
2022-08-26 12:05:00,143.74,143.92,143.62,143.89,35179.0,134.1106,134.2786,133.9987,134.2506,35179.0
2022-08-26 12:10:00,143.89,143.93,143.81,143.93,33726.0,134.2506,134.2879,134.176,134.2879,33726.0
2022-08-26 12:15:00,143.91,143.91,143.65,143.77,21874.0,134.2693,134.2693,134.0267,134.1386,21874.0
2022-08-26 12:20:00,143.76,143.94,143.76,143.92,17809.0,134.1293,134.2973,134.1293,134.2786,17809.0
2022-08-26 12:25:00,143.92,144.15,143.92,144.06,34594.0,134.2786,134.4932,134.2786,134.4092,34594.0
2022-08-26 12:30:00,144.06,144.13,143.94,144.07,32987.0,134.4092,134.4745,134.2973,134.4185,32987.0
2022-08-26 12:35:00,144.06,144.19,144.04,144.1,26854.0,134.4092,134.5305,134.3906,134.4465,26854.0
2022-08-26 12:40:00,144.09,144.3,144.02,144.25,19269.0,134.4372,134.6331,134.3719,134.5865,19269.0
2022-08-26 12:45:00,144.25,144.49,144.21,144.41,19724.0,134.5865,134.8104,134.5492,134.7358,19724.0
2022-08-26 12:50:00,144.41,144.41,144.22,144.28,14362.0,134.7358,134.7358,134.5585,134.6145,14362.0
2022-08-26 12:55:00,144.28,144.43,144.28,144.4,14571.0,134.6145,134.7544,134.6145,134.7264,14571.0
2022-08-26 13:00:00,144.4,144.4,144.18,144.18,37309.0,134.7264,134.7264,134.5212,134.5212,37309.0
2022-08-26 13:05:00,144.18,144.35,144.18,144.26,21037.0,134.5212,134.6798,134.5212,134.5958,21037.0
2022-08-26 13:10:00,144.25,144.28,144.11,144.25,16503.0,134.5865,134.6145,134.4559,134.5865,16503.0
2022-08-26 13:15:00,144.23,144.35,144.14,144.16,16317.0,134.5678,134.6798,134.4839,134.5025,16317.0
2022-08-26 13:20:00,144.16,144.17,144.05,144.14,14566.0,134.5025,134.5118,134.3999,134.4839,14566.0
2022-08-26 13:25:00,144.13,144.28,144.13,144.23,15486.0,134.4745,134.6145,134.4745,134.5678,15486.0
2022-08-26 13:30:00,144.22,144.23,144.05,144.19,25607.0,134.5585,134.5678,134.3999,134.5305,25607.0
2022-08-26 13:35:00,144.2,144.24,144.09,144.09,27988.0,134.5398,134.5772,134.4372,134.4372,27988.0
2022-08-26 13:40:00,144.1,144.1,144.01,144.08,21628.0,134.4465,134.4465,134.3626,134.4279,21628.0
2022-08-26 13:45:00,144.09,144.15,144.02,144.03,22845.0,134.4372,134.4932,134.3719,134.3812,22845.0
2022-08-26 13:50:00,144.03,144.08,143.99,144.07,18755.0,134.3812,134.4279,134.3439,134.4185,18755.0
2022-08-26 13:55:00,144.06,144.09,144.0,144.01,20581.0,134.4092,134.4372,134.3532,134.3626,20581.0
2022-08-26 14:00:00,144.01,144.09,143.92,143.93,23626.0,134.3626,134.4372,134.2786,134.2879,23626.0
2022-08-26 14:05:00,143.93,144.1,143.93,144.09,20307.0,134.2879,134.4465,134.2879,134.4372,20307.0
2022-08-26 14:10:00,144.1,144.12,144.04,144.08,19191.0,134.4465,134.4652,134.3906,134.4279,19191.0
2022-08-26 14:15:00,144.09,144.09,143.77,143.78,33531.0,134.4372,134.4372,134.1386,134.148,33531.0
2022-08-26 14:20:00,143.76,143.93,143.75,143.83,19319.0,134.1293,134.2879,134.12,134.1946,19319.0
2022-08-26 14:25:00,143.81,143.83,143.7,143.7,21055.0,134.176,134.1946,134.0733,134.0733,21055.0
2022-08-26 14:30:00,143.69,143.76,143.58,143.58,21130.0,134.064,134.1293,133.9614,133.9614,21130.0
2022-08-26 14:35:00,143.58,143.68,143.43,143.53,35725.0,133.9614,134.0547,133.8214,133.9147,35725.0
2022-08-26 14:40:00,143.54,143.56,143.5,143.55,32564.0,133.924,133.9427,133.8867,133.9334,32564.0
2022-08-26 14:45:00,143.56,143.58,143.5,143.53,55526.0,133.9427,133.9614,133.8867,133.9147,55526.0
2022-08-26 14:50:00,143.55,143.55,143.34,143.39,30109.0,133.9334,133.9334,133.7374,133.7841,30109.0
2022-08-26 14:55:00,143.38,143.38,143.2,143.23,68573.0,133.7748,133.7748,133.6068,133.6348,68573.0
2022-08-26 15:00:00,143.23,143.36,143.15,143.17,39738.0,133.6348,133.7561,133.5602,133.5788,39738.0
2022-08-26 15:05:00,143.17,143.29,143.07,143.19,77909.0,133.5788,133.6908,133.4855,133.5975,77909.0
2022-08-26 15:10:00,143.21,143.33,143.19,143.32,81683.0,133.6162,133.7281,133.5975,133.7188,81683.0
2022-08-26 15:15:00,143.31,143.48,143.26,143.37,40919.0,133.7095,133.8681,133.6628,133.7654,40919.0
2022-08-26 15:20:00,143.37,143.39,143.14,143.33,46446.0,133.7654,133.7841,133.5508,133.7281,46446.0
2022-08-26 15:25:00,143.31,143.31,143.14,143.17,53960.0,133.7095,133.7095,133.5508,133.5788,53960.0
2022-08-26 15:30:00,143.16,143.21,143.06,143.1,96741.0,133.5695,133.6162,133.4762,133.5135,96741.0
2022-08-26 15:35:00,143.12,143.15,142.92,143.1,109501.0,133.5322,133.5602,133.3456,133.5135,109501.0
2022-08-26 15:40:00,143.07,143.12,142.94,142.95,130095.0,133.4855,133.5322,133.3642,133.3736,130095.0
2022-08-26 15:45:00,142.94,143.01,142.55,142.6,106552.0,133.3642,133.4296,133.0004,133.047,106552.0
2022-08-26 15:50:00,142.6,142.73,142.06,142.06,244075.0,133.047,133.1683,132.5432,132.5432,244075.0
2022-08-26 15:55:00,142.08,142.36,142.02,142.29,470150.0,132.5619,132.8231,132.5059,132.7578,470150.0
2022-08-29 09:30:00,141.3,141.62,141.02,141.5,225305.0,131.8341,132.1327,131.5729,132.0207,225305.0
2022-08-29 09:35:00,141.51,141.6,141.17,141.49,75666.0,132.03,132.114,131.7128,132.0114,75666.0
2022-08-29 09:40:00,141.41,141.63,141.34,141.57,124955.0,131.9367,132.142,131.8714,132.086,124955.0
2022-08-29 09:45:00,141.58,141.68,141.48,141.5,45542.0,132.0954,132.1887,132.002,132.0207,45542.0
2022-08-29 09:50:00,141.5,141.62,141.47,141.51,53681.0,132.0207,132.1327,131.9927,132.03,53681.0
2022-08-29 09:55:00,141.5,141.72,141.49,141.55,31265.0,132.0207,132.226,132.0114,132.0674,31265.0
2022-08-29 10:00:00,141.52,141.71,141.49,141.64,39644.0,132.0394,132.2166,132.0114,132.1513,39644.0
2022-08-29 10:05:00,141.64,141.65,141.49,141.59,30279.0,132.1513,132.1607,132.0114,132.1047,30279.0
2022-08-29 10:10:00,141.53,141.59,141.41,141.51,47946.0,132.0487,132.1047,131.9367,132.03,47946.0
2022-08-29 10:15:00,141.52,141.67,141.46,141.67,54693.0,132.0394,132.1793,131.9834,132.1793,54693.0
2022-08-29 10:20:00,141.67,141.71,141.58,141.64,42109.0,132.1793,132.2166,132.0954,132.1513,42109.0
2022-08-29 10:25:00,141.64,141.75,141.48,141.48,41590.0,132.1513,132.254,132.002,132.002,41590.0
2022-08-29 10:30:00,141.49,141.56,141.3,141.31,39289.0,132.0114,132.0767,131.8341,131.8434,39289.0
2022-08-29 10:35:00,141.29,141.33,141.12,141.33,45020.0,131.8248,131.8621,131.6662,131.8621,45020.0
2022-08-29 10:40:00,141.32,141.51,141.26,141.42,63936.0,131.8528,132.03,131.7968,131.9461,63936.0
2022-08-29 10:45:00,141.42,141.54,141.38,141.39,35623.0,131.9461,132.058,131.9087,131.9181,35623.0
2022-08-29 10:50:00,141.39,141.39,141.14,141.32,54957.0,131.9181,131.9181,131.6848,131.8528,54957.0
2022-08-29 10:55:00,141.32,141.51,141.23,141.35,75254.0,131.8528,132.03,131.7688,131.8808,75254.0
2022-08-29 11:00:00,141.32,141.54,141.32,141.53,24786.0,131.8528,132.058,131.8528,132.0487,24786.0
2022-08-29 11:05:00,141.53,141.53,141.29,141.41,24731.0,132.0487,132.0487,131.8248,131.9367,24731.0
2022-08-29 11:10:00,141.42,141.51,141.31,141.42,36539.0,131.9461,132.03,131.8434,131.9461,36539.0
2022-08-29 11:15:00,141.41,141.53,141.39,141.47,17179.0,131.9367,132.0487,131.9181,131.9927,17179.0
2022-08-29 11:20:00,141.5,141.7,141.48,141.65,35815.0,132.0207,132.2073,132.002,132.1607,35815.0
2022-08-29 11:25:00,141.65,141.75,141.46,141.5,27709.0,132.1607,132.254,131.9834,132.0207,27709.0
2022-08-29 11:30:00,141.52,141.77,141.49,141.76,78946.0,132.0394,132.2726,132.0114,132.2633,78946.0
2022-08-29 11:35:00,141.75,141.92,141.68,141.81,37913.0,132.254,132.4126,132.1887,132.3099,37913.0
2022-08-29 11:40:00,141.79,141.94,141.72,141.73,28609.0,132.2913,132.4312,132.226,132.2353,28609.0
2022-08-29 11:45:00,141.72,141.99,141.72,141.99,11069.0,132.226,132.4779,132.226,132.4779,11069.0
2022-08-29 11:50:00,142.0,142.02,141.85,141.95,17185.0,132.4872,132.5059,132.3473,132.4406,17185.0
2022-08-29 11:55:00,141.96,142.07,141.93,142.03,23148.0,132.4499,132.5525,132.4219,132.5152,23148.0
2022-08-29 12:00:00,142.04,142.16,142.04,142.12,17954.0,132.5245,132.6365,132.5245,132.5992,17954.0
2022-08-29 12:05:00,142.14,142.26,142.03,142.09,17014.0,132.6178,132.7298,132.5152,132.5712,17014.0
2022-08-29 12:10:00,142.11,142.15,141.97,141.99,49568.0,132.5898,132.6272,132.4592,132.4779,49568.0
2022-08-29 12:15:00,141.99,142.08,141.98,142.0,31527.0,132.4779,132.5619,132.4686,132.4872,31527.0
2022-08-29 12:20:00,141.98,142.03,141.96,141.98,22590.0,132.4686,132.5152,132.4499,132.4686,22590.0
2022-08-29 12:25:00,141.97,142.16,141.97,142.15,40502.0,132.4592,132.6365,132.4592,132.6272,40502.0
2022-08-29 12:30:00,142.16,142.3,142.15,142.24,44734.0,132.6365,132.7671,132.6272,132.7111,44734.0
2022-08-29 12:35:00,142.24,142.34,142.14,142.33,23120.0,132.7111,132.8044,132.6178,132.7951,23120.0
2022-08-29 12:40:00,142.33,142.36,142.18,142.26,34018.0,132.7951,132.8231,132.6552,132.7298,34018.0
2022-08-29 12:45:00,142.26,142.46,142.23,142.41,21282.0,132.7298,132.9164,132.7018,132.8697,21282.0
2022-08-29 12:50:00,142.4,142.67,142.36,142.64,39371.0,132.8604,133.1123,132.8231,133.0843,39371.0
2022-08-29 12:55:00,142.64,142.69,142.51,142.53,59592.0,133.0843,133.131,132.963,132.9817,59592.0
2022-08-29 13:00:00,142.52,142.69,142.52,142.6,34795.0,132.9724,133.131,132.9724,133.047,34795.0
2022-08-29 13:05:00,142.6,142.69,142.54,142.55,34413.0,133.047,133.131,132.991,133.0004,34413.0
2022-08-29 13:10:00,142.55,142.55,142.3,142.39,15487.0,133.0004,133.0004,132.7671,132.8511,15487.0
2022-08-29 13:15:00,142.36,142.38,142.14,142.15,26949.0,132.8231,132.8418,132.6178,132.6272,26949.0
2022-08-29 13:20:00,142.16,142.18,141.97,142.05,18061.0,132.6365,132.6552,132.4592,132.5339,18061.0
2022-08-29 13:25:00,142.03,142.11,142.0,142.09,14624.0,132.5152,132.5898,132.4872,132.5712,14624.0
2022-08-29 13:30:00,142.08,142.13,142.04,142.09,24847.0,132.5619,132.6085,132.5245,132.5712,24847.0
2022-08-29 13:35:00,142.08,142.29,142.04,142.14,32189.0,132.5619,132.7578,132.5245,132.6178,32189.0
2022-08-29 13:40:00,142.14,142.45,142.11,142.4,27681.0,132.6178,132.9071,132.5898,132.8604,27681.0
2022-08-29 13:45:00,142.37,142.45,142.15,142.15,16317.0,132.8324,132.9071,132.6272,132.6272,16317.0
2022-08-29 13:50:00,142.16,142.27,142.12,142.13,15494.0,132.6365,132.7391,132.5992,132.6085,15494.0
2022-08-29 13:55:00,142.14,142.2,142.11,142.13,17989.0,132.6178,132.6738,132.5898,132.6085,17989.0
2022-08-29 14:00:00,142.12,142.14,141.96,141.96,15405.0,132.5992,132.6178,132.4499,132.4499,15405.0
2022-08-29 14:05:00,141.98,142.07,141.93,141.94,18052.0,132.4686,132.5525,132.4219,132.4312,18052.0
2022-08-29 14:10:00,141.9,141.94,141.83,141.83,60152.0,132.3939,132.4312,132.3286,132.3286,60152.0
2022-08-29 14:15:00,141.84,141.9,141.8,141.87,46075.0,132.3379,132.3939,132.3006,132.3659,46075.0
2022-08-29 14:20:00,141.88,141.92,141.85,141.9,25794.0,132.3753,132.4126,132.3473,132.3939,25794.0
2022-08-29 14:25:00,141.91,142.06,141.91,141.95,17265.0,132.4032,132.5432,132.4032,132.4406,17265.0
2022-08-29 14:30:00,141.96,142.06,141.95,142.04,19162.0,132.4499,132.5432,132.4406,132.5245,19162.0
2022-08-29 14:35:00,142.05,142.18,142.03,142.15,15156.0,132.5339,132.6552,132.5152,132.6272,15156.0
2022-08-29 14:40:00,142.16,142.27,142.13,142.26,17218.0,132.6365,132.7391,132.6085,132.7298,17218.0
2022-08-29 14:45:00,142.25,142.36,142.2,142.26,27211.0,132.7205,132.8231,132.6738,132.7298,27211.0
2022-08-29 14:50:00,142.25,142.31,142.18,142.19,22180.0,132.7205,132.7764,132.6552,132.6645,22180.0
2022-08-29 14:55:00,142.2,142.23,142.01,142.22,20708.0,132.6738,132.7018,132.4965,132.6925,20708.0
2022-08-29 15:00:00,142.2,142.5,142.2,142.4,28830.0,132.6738,132.9537,132.6738,132.8604,28830.0
2022-08-29 15:05:00,142.39,142.52,142.32,142.52,34766.0,132.8511,132.9724,132.7858,132.9724,34766.0
2022-08-29 15:10:00,142.53,142.62,142.41,142.57,24932.0,132.9817,133.0657,132.8697,133.019,24932.0
2022-08-29 15:15:00,142.58,142.67,142.48,142.48,39287.0,133.0284,133.1123,132.9351,132.9351,39287.0
2022-08-29 15:20:00,142.47,142.53,142.42,142.49,26384.0,132.9257,132.9817,132.8791,132.9444,26384.0
2022-08-29 15:25:00,142.5,142.5,142.3,142.32,32766.0,132.9537,132.9537,132.7671,132.7858,32766.0
2022-08-29 15:30:00,142.33,142.4,142.25,142.4,46862.0,132.7951,132.8604,132.7205,132.8604,46862.0
2022-08-29 15:35:00,142.4,142.48,142.35,142.39,31940.0,132.8604,132.9351,132.8138,132.8511,31940.0
2022-08-29 15:40:00,142.39,142.46,142.32,142.42,41798.0,132.8511,132.9164,132.7858,132.8791,41798.0
2022-08-29 15:45:00,142.42,142.42,142.11,142.17,69037.0,132.8791,132.8791,132.5898,132.6458,69037.0
2022-08-29 15:50:00,142.17,142.17,141.89,141.93,108014.0,132.6458,132.6458,132.3846,132.4219,108014.0
2022-08-29 15:55:00,141.94,141.95,141.68,141.74,385410.0,132.4312,132.4406,132.1887,132.2446,385410.0
2022-08-30 09:30:00,142.41,142.41,141.81,141.96,100546.0,132.8697,132.8697,132.3099,132.4499,100546.0
2022-08-30 09:35:00,141.95,142.04,141.88,141.91,35922.0,132.4406,132.5245,132.3753,132.4032,35922.0
2022-08-30 09:40:00,141.91,142.05,141.88,141.94,77905.0,132.4032,132.5339,132.3753,132.4312,77905.0
2022-08-30 09:45:00,141.93,142.21,141.93,142.18,40986.0,132.4219,132.6831,132.4219,132.6552,40986.0
2022-08-30 09:50:00,142.19,142.34,142.01,142.02,34126.0,132.6645,132.8044,132.4965,132.5059,34126.0
2022-08-30 09:55:00,142.03,142.36,142.02,142.2,26737.0,132.5152,132.8231,132.5059,132.6738,26737.0
2022-08-30 10:00:00,142.19,142.26,142.1,142.13,24196.0,132.6645,132.7298,132.5805,132.6085,24196.0
2022-08-30 10:05:00,142.13,142.13,141.94,142.03,32910.0,132.6085,132.6085,132.4312,132.5152,32910.0
2022-08-30 10:10:00,142.0,142.02,141.9,141.94,37856.0,132.4872,132.5059,132.3939,132.4312,37856.0
2022-08-30 10:15:00,141.93,141.95,141.78,141.86,31224.0,132.4219,132.4406,132.282,132.3566,31224.0
2022-08-30 10:20:00,141.85,141.93,141.67,141.75,30464.0,132.3473,132.4219,132.1793,132.254,30464.0
2022-08-30 10:25:00,141.75,141.87,141.6,141.61,13876.0,132.254,132.3659,132.114,132.1233,13876.0
2022-08-30 10:30:00,141.58,141.63,141.29,141.34,27529.0,132.0954,132.142,131.8248,131.8714,27529.0
2022-08-30 10:35:00,141.33,141.38,141.17,141.22,31175.0,131.8621,131.9087,131.7128,131.7595,31175.0
2022-08-30 10:40:00,141.2,141.23,141.02,141.04,12483.0,131.7408,131.7688,131.5729,131.5915,12483.0
2022-08-30 10:45:00,141.04,141.04,140.61,140.68,18573.0,131.5915,131.5915,131.1903,131.2556,18573.0
2022-08-30 10:50:00,140.69,140.79,140.54,140.56,18238.0,131.265,131.3583,131.125,131.1437,18238.0
2022-08-30 10:55:00,140.55,140.75,140.55,140.75,46605.0,131.1344,131.321,131.1344,131.321,46605.0
2022-08-30 11:00:00,140.73,141.23,140.71,141.23,118817.0,131.3023,131.7688,131.2836,131.7688,118817.0
2022-08-30 11:05:00,141.28,141.55,141.22,141.49,23771.0,131.8154,132.0674,131.7595,132.0114,23771.0
2022-08-30 11:10:00,141.46,141.58,141.24,141.25,27365.0,131.9834,132.0954,131.7781,131.7875,27365.0
2022-08-30 11:15:00,141.27,141.37,141.13,141.32,19276.0,131.8061,131.8994,131.6755,131.8528,19276.0
2022-08-30 11:20:00,141.33,141.34,141.12,141.19,17848.0,131.8621,131.8714,131.6662,131.7315,17848.0
2022-08-30 11:25:00,141.14,141.43,141.13,141.22,19266.0,131.6848,131.9554,131.6755,131.7595,19266.0
2022-08-30 11:30:00,141.19,141.33,141.09,141.33,13767.0,131.7315,131.8621,131.6382,131.8621,13767.0
2022-08-30 11:35:00,141.31,141.35,141.12,141.16,26202.0,131.8434,131.8808,131.6662,131.7035,26202.0
2022-08-30 11:40:00,141.15,141.27,141.11,141.21,25308.0,131.6942,131.8061,131.6568,131.7501,25308.0
2022-08-30 11:45:00,141.19,141.19,141.0,141.06,99442.0,131.7315,131.7315,131.5542,131.6102,99442.0
2022-08-30 11:50:00,141.05,141.12,141.01,141.03,28641.0,131.6009,131.6662,131.5635,131.5822,28641.0
2022-08-30 11:55:00,141.03,141.05,140.93,140.99,14020.0,131.5822,131.6009,131.4889,131.5449,14020.0
2022-08-30 12:00:00,141.01,141.2,140.97,141.06,45394.0,131.5635,131.7408,131.5262,131.6102,45394.0
2022-08-30 12:05:00,141.06,141.31,141.03,141.13,80478.0,131.6102,131.8434,131.5822,131.6755,80478.0
2022-08-30 12:10:00,141.13,141.25,141.08,141.24,15455.0,131.6755,131.7875,131.6288,131.7781,15455.0
2022-08-30 12:15:00,141.28,141.48,141.28,141.4,16617.0,131.8154,132.002,131.8154,131.9274,16617.0
2022-08-30 12:20:00,141.39,141.44,141.23,141.26,12311.0,131.9181,131.9647,131.7688,131.7968,12311.0
2022-08-30 12:25:00,141.26,141.31,141.12,141.21,15138.0,131.7968,131.8434,131.6662,131.7501,15138.0
2022-08-30 12:30:00,141.2,141.23,141.03,141.06,18003.0,131.7408,131.7688,131.5822,131.6102,18003.0
2022-08-30 12:35:00,141.05,141.2,141.04,141.19,16922.0,131.6009,131.7408,131.5915,131.7315,16922.0
2022-08-30 12:40:00,141.2,141.2,141.08,141.13,22628.0,131.7408,131.7408,131.6288,131.6755,22628.0
2022-08-30 12:45:00,141.14,141.21,141.06,141.09,17066.0,131.6848,131.7501,131.6102,131.6382,17066.0
2022-08-30 12:50:00,141.11,141.22,141.02,141.06,13357.0,131.6568,131.7595,131.5729,131.6102,13357.0
2022-08-30 12:55:00,141.04,141.11,140.97,140.97,12785.0,131.5915,131.6568,131.5262,131.5262,12785.0
2022-08-30 13:00:00,140.98,141.08,140.96,141.05,10276.0,131.5355,131.6288,131.5169,131.6009,10276.0
2022-08-30 13:05:00,141.05,141.11,140.95,140.98,16009.0,131.6009,131.6568,131.5076,131.5355,16009.0
2022-08-30 13:10:00,140.97,140.99,140.71,140.77,18691.0,131.5262,131.5449,131.2836,131.3396,18691.0
2022-08-30 13:15:00,140.78,140.82,140.68,140.72,19363.0,131.3489,131.3863,131.2556,131.293,19363.0
2022-08-30 13:20:00,140.75,140.75,140.6,140.6,9939.0,131.321,131.321,131.181,131.181,9939.0
2022-08-30 13:25:00,140.61,140.78,140.6,140.78,14370.0,131.1903,131.3489,131.181,131.3489,14370.0
2022-08-30 13:30:00,140.79,140.89,140.75,140.79,12114.0,131.3583,131.4516,131.321,131.3583,12114.0
2022-08-30 13:35:00,140.81,140.87,140.72,140.86,43039.0,131.3769,131.4329,131.293,131.4236,43039.0
2022-08-30 13:40:00,140.87,140.88,140.6,140.61,32814.0,131.4329,131.4422,131.181,131.1903,32814.0
2022-08-30 13:45:00,140.57,140.76,140.52,140.66,27082.0,131.153,131.3303,131.1064,131.237,27082.0
2022-08-30 13:50:00,140.67,140.86,140.59,140.81,21241.0,131.2463,131.4236,131.1717,131.3769,21241.0
2022-08-30 13:55:00,140.85,140.95,140.83,140.95,32310.0,131.4143,131.5076,131.3956,131.5076,32310.0
2022-08-30 14:00:00,140.96,140.98,140.76,140.94,19992.0,131.5169,131.5355,131.3303,131.4982,19992.0
2022-08-30 14:05:00,140.94,141.01,140.77,140.78,19056.0,131.4982,131.5635,131.3396,131.3489,19056.0
2022-08-30 14:10:00,140.77,140.98,140.77,140.93,19651.0,131.3396,131.5355,131.3396,131.4889,19651.0
2022-08-30 14:15:00,140.94,141.01,140.81,140.84,12494.0,131.4982,131.5635,131.3769,131.4049,12494.0
2022-08-30 14:20:00,140.83,140.84,140.69,140.78,18467.0,131.3956,131.4049,131.265,131.3489,18467.0
2022-08-30 14:25:00,140.78,140.78,140.49,140.51,28881.0,131.3489,131.3489,131.0784,131.097,28881.0
2022-08-30 14:30:00,140.49,140.6,140.46,140.53,22346.0,131.0784,131.181,131.0504,131.1157,22346.0
2022-08-30 14:35:00,140.55,140.56,140.41,140.49,22729.0,131.1344,131.1437,131.0037,131.0784,22729.0
2022-08-30 14:40:00,140.51,140.54,140.33,140.39,25168.0,131.097,131.125,130.9291,130.9851,25168.0
2022-08-30 14:45:00,140.4,140.44,140.33,140.43,18317.0,130.9944,131.0317,130.9291,131.0224,18317.0
2022-08-30 14:50:00,140.46,140.47,140.36,140.44,21090.0,131.0504,131.0597,130.9571,131.0317,21090.0
2022-08-30 14:55:00,140.42,140.53,140.36,140.51,26718.0,131.0131,131.1157,130.9571,131.097,26718.0
2022-08-30 15:00:00,140.51,140.79,140.51,140.6,20227.0,131.097,131.3583,131.097,131.181,20227.0
2022-08-30 15:05:00,140.59,140.8,140.55,140.8,23639.0,131.1717,131.3676,131.1344,131.3676,23639.0
2022-08-30 15:10:00,140.83,141.0,140.83,140.97,20075.0,131.3956,131.5542,131.3956,131.5262,20075.0
2022-08-30 15:15:00,140.99,141.0,140.82,140.88,31279.0,131.5449,131.5542,131.3863,131.4422,31279.0
2022-08-30 15:20:00,140.9,140.94,140.8,140.89,18430.0,131.4609,131.4982,131.3676,131.4516,18430.0
2022-08-30 15:25:00,140.88,140.92,140.78,140.79,30722.0,131.4422,131.4796,131.3489,131.3583,30722.0
2022-08-30 15:30:00,140.8,140.84,140.53,140.55,45592.0,131.3676,131.4049,131.1157,131.1344,45592.0
2022-08-30 15:35:00,140.56,140.63,140.5,140.54,43519.0,131.1437,131.209,131.0877,131.125,43519.0
2022-08-30 15:40:00,140.53,140.69,140.51,140.52,44820.0,131.1157,131.265,131.097,131.1064,44820.0
2022-08-30 15:45:00,140.52,140.55,140.11,140.17,86330.0,131.1064,131.1344,130.7238,130.7798,86330.0
2022-08-30 15:50:00,140.18,140.29,139.91,140.01,190007.0,130.7891,130.8918,130.5372,130.6305,190007.0
2022-08-30 15:55:00,140.0,140.37,139.97,140.2,414425.0,130.6212,130.9664,130.5932,130.8078,414425.0
2022-08-31 09:30:00,140.4,140.88,140.1,140.27,126286.0,130.9944,131.4422,130.7145,130.8731,126286.0
2022-08-31 09:35:00,140.3,140.3,139.82,139.97,43493.0,130.9011,130.9011,130.4533,130.5932,43493.0
2022-08-31 09:40:00,139.97,140.52,139.95,140.46,91066.0,130.5932,131.1064,130.5745,131.0504,91066.0
2022-08-31 09:45:00,140.46,140.61,140.05,140.13,63526.0,131.0504,131.1903,130.6678,130.7425,63526.0
2022-08-31 09:50:00,140.16,140.44,140.14,140.44,78091.0,130.7705,131.0317,130.7518,131.0317,78091.0
2022-08-31 09:55:00,140.42,140.57,140.32,140.49,76780.0,131.0131,131.153,130.9198,131.0784,76780.0
2022-08-31 10:00:00,140.51,140.61,140.15,140.37,37669.0,131.097,131.1903,130.7611,130.9664,37669.0
2022-08-31 10:05:00,140.35,140.43,140.15,140.2,36420.0,130.9477,131.0224,130.7611,130.8078,36420.0
2022-08-31 10:10:00,140.19,140.33,139.85,139.88,50775.0,130.7985,130.9291,130.4812,130.5092,50775.0
2022-08-31 10:15:00,139.86,140.03,139.79,140.0,37473.0,130.4906,130.6492,130.4253,130.6212,37473.0
2022-08-31 10:20:00,140.0,140.1,139.83,139.98,21057.0,130.6212,130.7145,130.4626,130.6025,21057.0
2022-08-31 10:25:00,139.97,140.37,139.96,140.35,68037.0,130.5932,130.9664,130.5839,130.9477,68037.0
2022-08-31 10:30:00,140.35,140.54,140.34,140.48,35891.0,130.9477,131.125,130.9384,131.069,35891.0
2022-08-31 10:35:00,140.5,140.59,140.28,140.37,29419.0,131.0877,131.1717,130.8824,130.9664,29419.0
2022-08-31 10:40:00,140.37,140.4,140.17,140.24,20106.0,130.9664,130.9944,130.7798,130.8451,20106.0
2022-08-31 10:45:00,140.24,140.39,140.17,140.19,24497.0,130.8451,130.9851,130.7798,130.7985,24497.0
2022-08-31 10:50:00,140.18,140.3,139.97,140.16,31583.0,130.7891,130.9011,130.5932,130.7705,31583.0
2022-08-31 10:55:00,140.2,140.32,140.16,140.3,51907.0,130.8078,130.9198,130.7705,130.9011,51907.0
2022-08-31 11:00:00,140.3,140.42,140.17,140.17,29624.0,130.9011,131.0131,130.7798,130.7798,29624.0
2022-08-31 11:05:00,140.16,140.17,139.84,139.87,39031.0,130.7705,130.7798,130.4719,130.4999,39031.0
2022-08-31 11:10:00,139.88,139.88,139.57,139.7,62186.0,130.5092,130.5092,130.22,130.3413,62186.0
2022-08-31 11:15:00,139.7,139.72,139.55,139.69,21450.0,130.3413,130.36,130.2013,130.332,21450.0
2022-08-31 11:20:00,139.69,139.82,139.63,139.79,21171.0,130.332,130.4533,130.276,130.4253,21171.0
2022-08-31 11:25:00,139.79,139.88,139.74,139.85,21844.0,130.4253,130.5092,130.3786,130.4812,21844.0
2022-08-31 11:30:00,139.84,140.27,139.84,140.23,56897.0,130.4719,130.8731,130.4719,130.8358,56897.0
2022-08-31 11:35:00,140.24,140.49,140.24,140.39,31111.0,130.8451,131.0784,130.8451,130.9851,31111.0
2022-08-31 11:40:00,140.38,140.38,140.27,140.34,16537.0,130.9757,130.9757,130.8731,130.9384,16537.0
2022-08-31 11:45:00,140.36,140.4,140.25,140.25,19106.0,130.9571,130.9944,130.8544,130.8544,19106.0
2022-08-31 11:50:00,140.27,140.28,140.09,140.09,14944.0,130.8731,130.8824,130.7052,130.7052,14944.0
2022-08-31 11:55:00,140.07,140.27,140.05,140.17,13519.0,130.6865,130.8731,130.6678,130.7798,13519.0
2022-08-31 12:00:00,140.19,140.23,140.13,140.2,23823.0,130.7985,130.8358,130.7425,130.8078,23823.0
2022-08-31 12:05:00,140.23,140.24,140.09,140.13,17099.0,130.8358,130.8451,130.7052,130.7425,17099.0
2022-08-31 12:10:00,140.12,140.12,139.91,139.92,19573.0,130.7332,130.7332,130.5372,130.5466,19573.0
2022-08-31 12:15:00,139.92,140.02,139.91,139.91,16342.0,130.5466,130.6399,130.5372,130.5372,16342.0
2022-08-31 12:20:00,139.92,139.93,139.74,139.81,26580.0,130.5466,130.5559,130.3786,130.4439,26580.0
2022-08-31 12:25:00,139.8,139.83,139.73,139.73,18932.0,130.4346,130.4626,130.3693,130.3693,18932.0
2022-08-31 12:30:00,139.71,139.8,139.67,139.74,19834.0,130.3506,130.4346,130.3133,130.3786,19834.0
2022-08-31 12:35:00,139.75,139.82,139.65,139.74,56207.0,130.3879,130.4533,130.2946,130.3786,56207.0
2022-08-31 12:40:00,139.73,139.73,139.46,139.47,23659.0,130.3693,130.3693,130.1174,130.1267,23659.0
2022-08-31 12:45:00,139.47,139.62,139.46,139.51,26418.0,130.1267,130.2667,130.1174,130.164,26418.0
2022-08-31 12:50:00,139.52,139.6,139.38,139.41,18533.0,130.1734,130.248,130.0427,130.0707,18533.0
2022-08-31 12:55:00,139.41,139.44,139.34,139.34,13247.0,130.0707,130.0987,130.0054,130.0054,13247.0
2022-08-31 13:00:00,139.34,139.5,139.33,139.46,28092.0,130.0054,130.1547,129.9961,130.1174,28092.0
2022-08-31 13:05:00,139.47,139.53,139.41,139.5,16136.0,130.1267,130.1827,130.0707,130.1547,16136.0
2022-08-31 13:10:00,139.5,139.68,139.5,139.58,16732.0,130.1547,130.3226,130.1547,130.2293,16732.0
2022-08-31 13:15:00,139.57,139.62,139.39,139.4,19105.0,130.22,130.2667,130.0521,130.0614,19105.0
2022-08-31 13:20:00,139.4,139.44,139.2,139.21,38985.0,130.0614,130.0987,129.8748,129.8841,38985.0
2022-08-31 13:25:00,139.21,139.3,139.2,139.24,30305.0,129.8841,129.9681,129.8748,129.9121,30305.0
2022-08-31 13:30:00,139.25,139.33,139.21,139.22,26890.0,129.9214,129.9961,129.8841,129.8934,26890.0
2022-08-31 13:35:00,139.22,139.28,139.19,139.25,44639.0,129.8934,129.9494,129.8655,129.9214,44639.0
2022-08-31 13:40:00,139.23,139.23,139.06,139.15,20835.0,129.9028,129.9028,129.7442,129.8281,20835.0
2022-08-31 13:45:00,139.14,139.2,138.93,138.95,30933.0,129.8188,129.8748,129.6229,129.6415,30933.0
2022-08-31 13:50:00,138.95,139.07,138.92,139.06,26479.0,129.6415,129.7535,129.6135,129.7442,26479.0
2022-08-31 13:55:00,139.07,139.12,138.99,139.0,21722.0,129.7535,129.8001,129.6789,129.6882,21722.0
2022-08-31 14:00:00,139.01,139.16,139.01,139.05,23606.0,129.6975,129.8375,129.6975,129.7348,23606.0
2022-08-31 14:05:00,139.05,139.24,139.0,139.17,34587.0,129.7348,129.9121,129.6882,129.8468,34587.0
2022-08-31 14:10:00,139.18,139.19,139.06,139.18,19581.0,129.8561,129.8655,129.7442,129.8561,19581.0
2022-08-31 14:15:00,139.19,139.24,138.94,138.97,18432.0,129.8655,129.9121,129.6322,129.6602,18432.0
2022-08-31 14:20:00,138.97,138.97,138.85,138.88,18584.0,129.6602,129.6602,129.5482,129.5762,18584.0
2022-08-31 14:25:00,138.9,138.97,138.86,138.87,24008.0,129.5949,129.6602,129.5576,129.5669,24008.0
2022-08-31 14:30:00,138.85,138.86,138.68,138.71,26529.0,129.5482,129.5576,129.3896,129.4176,26529.0
2022-08-31 14:35:00,138.69,138.7,138.57,138.62,26301.0,129.399,129.4083,129.287,129.3336,26301.0
2022-08-31 14:40:00,138.63,138.65,138.5,138.53,26841.0,129.343,129.3616,129.2217,129.2497,26841.0
2022-08-31 14:45:00,138.52,138.68,138.44,138.61,44640.0,129.2403,129.3896,129.1657,129.3243,44640.0
2022-08-31 14:50:00,138.58,138.58,138.46,138.49,25577.0,129.2963,129.2963,129.1844,129.2124,25577.0
2022-08-31 14:55:00,138.5,138.57,138.44,138.56,30225.0,129.2217,129.287,129.1657,129.2777,30225.0
2022-08-31 15:00:00,138.54,138.65,138.4,138.63,60562.0,129.259,129.3616,129.1284,129.343,60562.0
2022-08-31 15:05:00,138.61,138.76,138.54,138.69,30197.0,129.3243,129.4643,129.259,129.399,30197.0
2022-08-31 15:10:00,138.69,138.91,138.66,138.91,62467.0,129.399,129.6042,129.371,129.6042,62467.0
2022-08-31 15:15:00,138.91,139.15,138.91,138.94,85455.0,129.6042,129.8281,129.6042,129.6322,85455.0
2022-08-31 15:20:00,138.93,138.94,138.53,138.54,41826.0,129.6229,129.6322,129.2497,129.259,41826.0
2022-08-31 15:25:00,138.54,138.65,138.52,138.56,43511.0,129.259,129.3616,129.2403,129.2777,43511.0
2022-08-31 15:30:00,138.55,138.55,138.31,138.33,34087.0,129.2683,129.2683,129.0444,129.0631,34087.0
2022-08-31 15:35:00,138.33,138.59,138.25,138.59,75126.0,129.0631,129.3057,128.9884,129.3057,75126.0
2022-08-31 15:40:00,138.58,138.67,138.43,138.64,60491.0,129.2963,129.3803,129.1564,129.3523,60491.0
2022-08-31 15:45:00,138.64,138.81,138.53,138.71,123344.0,129.3523,129.5109,129.2497,129.4176,123344.0
2022-08-31 15:50:00,138.71,138.76,138.48,138.49,164613.0,129.4176,129.4643,129.203,129.2124,164613.0
2022-08-31 15:55:00,138.48,138.5,137.86,137.95,811292.0,129.203,129.2217,128.6246,128.7085,811292.0
2022-09-01 09:30:00,137.83,138.15,137.44,137.49,185070.0,128.5966,128.8951,128.2327,128.2793,185070.0
2022-09-01 09:35:00,137.52,137.57,137.22,137.33,74697.0,128.3073,128.354,128.0274,128.1301,74697.0
2022-09-01 09:40:00,137.31,137.47,136.76,136.93,130592.0,128.1114,128.2607,127.5982,127.7569,130592.0
2022-09-01 09:45:00,136.93,137.11,136.77,137.02,79854.0,127.7569,127.9248,127.6076,127.8408,79854.0
2022-09-01 09:50:00,137.04,137.55,137.01,137.53,145736.0,127.8595,128.3353,127.8315,128.3167,145736.0
2022-09-01 09:55:00,137.59,137.8,137.56,137.71,57691.0,128.3726,128.5686,128.3447,128.4846,57691.0
2022-09-01 10:00:00,137.71,137.86,137.4,137.48,107880.0,128.4846,128.6246,128.1954,128.27,107880.0
2022-09-01 10:05:00,137.51,137.7,137.48,137.61,82957.0,128.298,128.4753,128.27,128.3913,82957.0
2022-09-01 10:10:00,137.61,137.75,137.52,137.72,70843.0,128.3913,128.5219,128.3073,128.4939,70843.0
2022-09-01 10:15:00,137.72,137.79,137.54,137.57,48532.0,128.4939,128.5592,128.326,128.354,48532.0
2022-09-01 10:20:00,137.56,137.64,137.36,137.5,36792.0,128.3447,128.4193,128.1581,128.2887,36792.0
2022-09-01 10:25:00,137.51,137.69,137.49,137.65,31939.0,128.298,128.4659,128.2793,128.4286,31939.0
2022-09-01 10:30:00,137.65,137.71,137.53,137.6,44430.0,128.4286,128.4846,128.3167,128.382,44430.0
2022-09-01 10:35:00,137.57,137.72,137.26,137.26,49352.0,128.354,128.4939,128.0648,128.0648,49352.0
2022-09-01 10:40:00,137.23,137.39,137.1,137.12,40140.0,128.0368,128.186,127.9155,127.9341,40140.0
2022-09-01 10:45:00,137.16,137.32,137.12,137.3,36282.0,127.9715,128.1207,127.9341,128.1021,36282.0
2022-09-01 10:50:00,137.31,137.48,137.29,137.48,42374.0,128.1114,128.27,128.0927,128.27,42374.0
2022-09-01 10:55:00,137.54,137.68,137.39,137.61,37549.0,128.326,128.4566,128.186,128.3913,37549.0
2022-09-01 11:00:00,137.63,137.8,137.56,137.74,42814.0,128.41,128.5686,128.3447,128.5126,42814.0
2022-09-01 11:05:00,137.72,138.29,137.72,138.25,56977.0,128.4939,129.0258,128.4939,128.9884,56977.0
2022-09-01 11:10:00,138.25,138.57,138.24,138.42,42365.0,128.9884,129.287,128.9791,129.147,42365.0
2022-09-01 11:15:00,138.43,138.81,138.42,138.78,46851.0,129.1564,129.5109,129.147,129.4829,46851.0
2022-09-01 11:20:00,138.78,138.79,138.58,138.66,44088.0,129.4829,129.4923,129.2963,129.371,44088.0
2022-09-01 11:25:00,138.65,139.0,138.61,139.0,72617.0,129.3616,129.6882,129.3243,129.6882,72617.0
2022-09-01 11:30:00,138.99,139.47,138.98,139.39,164664.0,129.6789,130.1267,129.6695,130.0521,164664.0
2022-09-01 11:35:00,139.4,139.58,139.24,139.24,101933.0,130.0614,130.2293,129.9121,129.9121,101933.0
2022-09-01 11:40:00,139.25,139.26,138.94,139.09,22708.0,129.9214,129.9308,129.6322,129.7722,22708.0
2022-09-01 11:45:00,139.09,139.39,139.07,139.28,41817.0,129.7722,130.0521,129.7535,129.9494,41817.0
2022-09-01 11:50:00,139.27,139.3,138.96,138.99,42517.0,129.9401,129.9681,129.6509,129.6789,42517.0
2022-09-01 11:55:00,138.99,139.19,138.9,139.19,52509.0,129.6789,129.8655,129.5949,129.8655,52509.0
2022-09-01 12:00:00,139.18,139.25,139.12,139.24,48463.0,129.8561,129.9214,129.8001,129.9121,48463.0
2022-09-01 12:05:00,139.22,139.23,139.1,139.18,30239.0,129.8934,129.9028,129.7815,129.8561,30239.0
2022-09-01 12:10:00,139.17,139.23,139.02,139.17,66715.0,129.8468,129.9028,129.7068,129.8468,66715.0
2022-09-01 12:15:00,139.17,139.4,139.16,139.35,58684.0,129.8468,130.0614,129.8375,130.0147,58684.0
2022-09-01 12:20:00,139.34,139.38,139.17,139.21,37492.0,130.0054,130.0427,129.8468,129.8841,37492.0
2022-09-01 12:25:00,139.22,139.29,139.12,139.19,53582.0,129.8934,129.9588,129.8001,129.8655,53582.0
2022-09-01 12:30:00,139.19,139.23,139.08,139.23,51177.0,129.8655,129.9028,129.7628,129.9028,51177.0
2022-09-01 12:35:00,139.24,139.27,139.15,139.26,37229.0,129.9121,129.9401,129.8281,129.9308,37229.0
2022-09-01 12:40:00,139.28,139.37,139.24,139.35,45554.0,129.9494,130.0334,129.9121,130.0147,45554.0
2022-09-01 12:45:00,139.35,139.39,139.14,139.18,39003.0,130.0147,130.0521,129.8188,129.8561,39003.0
2022-09-01 12:50:00,139.18,139.29,139.06,139.06,65893.0,129.8561,129.9588,129.7442,129.7442,65893.0
2022-09-01 12:55:00,139.07,139.11,138.98,139.08,65231.0,129.7535,129.7908,129.6695,129.7628,65231.0
2022-09-01 13:00:00,139.1,139.18,139.02,139.15,59367.0,129.7815,129.8561,129.7068,129.8281,59367.0
2022-09-01 13:05:00,139.12,139.14,138.92,139.06,38343.0,129.8001,129.8188,129.6135,129.7442,38343.0
2022-09-01 13:10:00,139.06,139.16,139.02,139.13,20253.0,129.7442,129.8375,129.7068,129.8095,20253.0
2022-09-01 13:15:00,139.15,139.22,138.98,139.0,28475.0,129.8281,129.8934,129.6695,129.6882,28475.0
2022-09-01 13:20:00,139.01,139.18,139.01,139.15,30677.0,129.6975,129.8561,129.6975,129.8281,30677.0
2022-09-01 13:25:00,139.15,139.29,139.09,139.28,22001.0,129.8281,129.9588,129.7722,129.9494,22001.0
2022-09-01 13:30:00,139.28,139.37,139.09,139.1,24780.0,129.9494,130.0334,129.7722,129.7815,24780.0
2022-09-01 13:35:00,139.12,139.16,139.03,139.13,22604.0,129.8001,129.8375,129.7162,129.8095,22604.0
2022-09-01 13:40:00,139.14,139.15,139.03,139.05,28630.0,129.8188,129.8281,129.7162,129.7348,28630.0
2022-09-01 13:45:00,139.05,139.15,139.04,139.12,20098.0,129.7348,129.8281,129.7255,129.8001,20098.0
2022-09-01 13:50:00,139.13,139.21,139.1,139.16,26820.0,129.8095,129.8841,129.7815,129.8375,26820.0
2022-09-01 13:55:00,139.15,139.28,139.12,139.25,21636.0,129.8281,129.9494,129.8001,129.9214,21636.0
2022-09-01 14:00:00,139.26,139.31,139.12,139.22,27466.0,129.9308,129.9774,129.8001,129.8934,27466.0
2022-09-01 14:05:00,139.25,139.3,139.15,139.19,27379.0,129.9214,129.9681,129.8281,129.8655,27379.0
2022-09-01 14:10:00,139.21,139.25,139.15,139.21,20490.0,129.8841,129.9214,129.8281,129.8841,20490.0
2022-09-01 14:15:00,139.2,139.4,139.19,139.4,23813.0,129.8748,130.0614,129.8655,130.0614,23813.0
2022-09-01 14:20:00,139.4,139.54,139.35,139.47,51502.0,130.0614,130.192,130.0147,130.1267,51502.0
2022-09-01 14:25:00,139.46,139.46,139.26,139.36,31930.0,130.1174,130.1174,129.9308,130.0241,31930.0
2022-09-01 14:30:00,139.34,139.45,139.18,139.18,37258.0,130.0054,130.108,129.8561,129.8561,37258.0
2022-09-01 14:35:00,139.19,139.26,139.06,139.16,37658.0,129.8655,129.9308,129.7442,129.8375,37658.0
2022-09-01 14:40:00,139.16,139.21,139.1,139.14,33550.0,129.8375,129.8841,129.7815,129.8188,33550.0
2022-09-01 14:45:00,139.14,139.21,138.93,139.0,43923.0,129.8188,129.8841,129.6229,129.6882,43923.0
2022-09-01 14:50:00,139.01,139.27,139.0,139.27,21840.0,129.6975,129.9401,129.6882,129.9401,21840.0
2022-09-01 14:55:00,139.26,139.39,139.21,139.38,52184.0,129.9308,130.0521,129.8841,130.0427,52184.0
2022-09-01 15:00:00,139.38,139.38,139.18,139.22,38395.0,130.0427,130.0427,129.8561,129.8934,38395.0
2022-09-01 15:05:00,139.22,139.45,139.21,139.38,27268.0,129.8934,130.108,129.8841,130.0427,27268.0
2022-09-01 15:10:00,139.39,139.4,139.22,139.22,48216.0,130.0521,130.0614,129.8934,129.8934,48216.0
2022-09-01 15:15:00,139.23,139.24,139.14,139.18,32326.0,129.9028,129.9121,129.8188,129.8561,32326.0
2022-09-01 15:20:00,139.18,139.3,139.15,139.25,40362.0,129.8561,129.9681,129.8281,129.9214,40362.0
2022-09-01 15:25:00,139.26,139.37,139.2,139.26,38539.0,129.9308,130.0334,129.8748,129.9308,38539.0
2022-09-01 15:30:00,139.27,139.28,139.07,139.11,63107.0,129.9401,129.9494,129.7535,129.7908,63107.0
2022-09-01 15:35:00,139.11,139.23,139.07,139.18,42770.0,129.7908,129.9028,129.7535,129.8561,42770.0
2022-09-01 15:40:00,139.18,139.24,139.11,139.21,64817.0,129.8561,129.9121,129.7908,129.8841,64817.0
2022-09-01 15:45:00,139.19,139.24,138.95,138.95,74148.0,129.8655,129.9121,129.6415,129.6415,74148.0
2022-09-01 15:50:00,138.94,139.35,138.93,139.34,128353.0,129.6322,130.0147,129.6229,130.0054,128353.0
2022-09-01 15:55:00,139.35,139.76,139.33,139.63,452703.0,130.0147,130.3973,129.9961,130.276,452703.0
2022-09-02 09:30:00,140.42,140.75,140.18,140.71,243021.0,131.0131,131.321,130.7891,131.2836,243021.0
2022-09-02 09:35:00,140.67,140.95,140.4,140.75,61949.0,131.2463,131.5076,130.9944,131.321,61949.0
2022-09-02 09:40:00,140.73,140.99,140.72,140.92,75262.0,131.3023,131.5449,131.293,131.4796,75262.0
2022-09-02 09:45:00,140.93,141.15,140.82,140.83,85240.0,131.4889,131.6942,131.3863,131.3956,85240.0
2022-09-02 09:50:00,140.84,140.96,140.63,140.73,90974.0,131.4049,131.5169,131.209,131.3023,90974.0
2022-09-02 09:55:00,140.74,140.93,140.7,140.88,53717.0,131.3116,131.4889,131.2743,131.4422,53717.0
2022-09-02 10:00:00,140.89,140.92,140.71,140.72,50518.0,131.4516,131.4796,131.2836,131.293,50518.0
2022-09-02 10:05:00,140.72,140.74,140.58,140.62,42833.0,131.293,131.3116,131.1623,131.1997,42833.0
2022-09-02 10:10:00,140.63,140.67,140.42,140.63,49960.0,131.209,131.2463,131.0131,131.209,49960.0
2022-09-02 10:15:00,140.65,140.71,140.44,140.47,47497.0,131.2277,131.2836,131.0317,131.0597,47497.0
2022-09-02 10:20:00,140.47,140.77,140.45,140.67,27888.0,131.0597,131.3396,131.0411,131.2463,27888.0
2022-09-02 10:25:00,140.69,140.73,140.46,140.51,45828.0,131.265,131.3023,131.0504,131.097,45828.0
2022-09-02 10:30:00,140.52,140.56,140.25,140.26,37204.0,131.1064,131.1437,130.8544,130.8638,37204.0
2022-09-02 10:35:00,140.27,140.41,140.15,140.37,39447.0,130.8731,131.0037,130.7611,130.9664,39447.0
2022-09-02 10:40:00,140.4,140.52,140.37,140.52,23629.0,130.9944,131.1064,130.9664,131.1064,23629.0
2022-09-02 10:45:00,140.53,140.59,140.11,140.11,61386.0,131.1157,131.1717,130.7238,130.7238,61386.0
2022-09-02 10:50:00,140.1,140.31,140.07,140.31,130404.0,130.7145,130.9104,130.6865,130.9104,130404.0
2022-09-02 10:55:00,140.28,140.36,140.09,140.27,82110.0,130.8824,130.9571,130.7052,130.8731,82110.0
2022-09-02 11:00:00,140.27,140.51,140.22,140.5,22698.0,130.8731,131.097,130.8265,131.0877,22698.0
2022-09-02 11:05:00,140.49,140.59,140.35,140.39,30618.0,131.0784,131.1717,130.9477,130.9851,30618.0
2022-09-02 11:10:00,140.39,140.47,140.32,140.43,23211.0,130.9851,131.0597,130.9198,131.0224,23211.0
2022-09-02 11:15:00,140.43,140.43,140.19,140.24,20119.0,131.0224,131.0224,130.7985,130.8451,20119.0
2022-09-02 11:20:00,140.22,140.28,140.17,140.17,23837.0,130.8265,130.8824,130.7798,130.7798,23837.0
2022-09-02 11:25:00,140.18,140.37,140.18,140.36,24370.0,130.7891,130.9664,130.7891,130.9571,24370.0
2022-09-02 11:30:00,140.37,140.51,140.37,140.37,33483.0,130.9664,131.097,130.9664,130.9664,33483.0
2022-09-02 11:35:00,140.39,140.4,140.23,140.23,27085.0,130.9851,130.9944,130.8358,130.8358,27085.0
2022-09-02 11:40:00,140.23,140.26,140.04,140.2,56741.0,130.8358,130.8638,130.6585,130.8078,56741.0
2022-09-02 11:45:00,140.22,140.44,140.21,140.33,17016.0,130.8265,131.0317,130.8171,130.9291,17016.0
2022-09-02 11:50:00,140.34,140.4,140.26,140.31,13462.0,130.9384,130.9944,130.8638,130.9104,13462.0
2022-09-02 11:55:00,140.33,140.54,140.33,140.42,27352.0,130.9291,131.125,130.9291,131.0131,27352.0
2022-09-02 12:00:00,140.41,140.47,140.12,140.13,26512.0,131.0037,131.0597,130.7332,130.7425,26512.0
2022-09-02 12:05:00,140.11,140.13,140.04,140.06,21831.0,130.7238,130.7425,130.6585,130.6772,21831.0
2022-09-02 12:10:00,140.04,140.04,139.76,139.77,156452.0,130.6585,130.6585,130.3973,130.4066,156452.0
2022-09-02 12:15:00,139.77,139.77,139.56,139.57,25391.0,130.4066,130.4066,130.2107,130.22,25391.0
2022-09-02 12:20:00,139.56,139.65,139.25,139.34,27099.0,130.2107,130.2946,129.9214,130.0054,27099.0
2022-09-02 12:25:00,139.33,139.38,139.15,139.25,30833.0,129.9961,130.0427,129.8281,129.9214,30833.0
2022-09-02 12:30:00,139.25,139.3,139.19,139.25,29994.0,129.9214,129.9681,129.8655,129.9214,29994.0
2022-09-02 12:35:00,139.27,139.32,138.93,138.96,36446.0,129.9401,129.9868,129.6229,129.6509,36446.0
2022-09-02 12:40:00,138.97,138.99,138.81,138.88,23720.0,129.6602,129.6789,129.5109,129.5762,23720.0
2022-09-02 12:45:00,138.88,138.99,138.73,138.74,28614.0,129.5762,129.6789,129.4363,129.4456,28614.0
2022-09-02 12:50:00,138.75,138.75,138.53,138.67,27723.0,129.4549,129.4549,129.2497,129.3803,27723.0
2022-09-02 12:55:00,138.67,138.72,138.54,138.62,39141.0,129.3803,129.4269,129.259,129.3336,39141.0
2022-09-02 13:00:00,138.61,138.61,138.2,138.32,43195.0,129.3243,129.3243,128.9418,129.0537,43195.0
2022-09-02 13:05:00,138.32,138.38,138.19,138.22,29612.0,129.0537,129.1097,128.9325,128.9604,29612.0
2022-09-02 13:10:00,138.19,138.41,138.16,138.41,32721.0,128.9325,129.1377,128.9045,129.1377,32721.0
2022-09-02 13:15:00,138.43,138.49,138.36,138.42,29718.0,129.1564,129.2124,129.0911,129.147,29718.0
2022-09-02 13:20:00,138.4,138.4,137.78,137.87,49080.0,129.1284,129.1284,128.5499,128.6339,49080.0
2022-09-02 13:25:00,137.85,137.85,137.66,137.69,28428.0,128.6152,128.6152,128.438,128.4659,28428.0
2022-09-02 13:30:00,137.68,137.83,137.64,137.78,32420.0,128.4566,128.5966,128.4193,128.5499,32420.0
2022-09-02 13:35:00,137.77,137.99,137.66,137.94,30950.0,128.5406,128.7458,128.438,128.6992,30950.0
2022-09-02 13:40:00,137.94,138.01,137.9,137.95,25837.0,128.6992,128.7645,128.6619,128.7085,25837.0
2022-09-02 13:45:00,137.94,138.16,137.72,137.72,43747.0,128.6992,128.9045,128.4939,128.4939,43747.0
2022-09-02 13:50:00,137.71,137.79,137.52,137.58,31837.0,128.4846,128.5592,128.3073,128.3633,31837.0
2022-09-02 13:55:00,137.56,137.59,137.5,137.53,20921.0,128.3447,128.3726,128.2887,128.3167,20921.0
2022-09-02 14:00:00,137.54,137.75,137.52,137.71,22697.0,128.326,128.5219,128.3073,128.4846,22697.0
2022-09-02 14:05:00,137.71,137.76,137.56,137.71,28983.0,128.4846,128.5313,128.3447,128.4846,28983.0
2022-09-02 14:10:00,137.71,137.79,137.61,137.68,25662.0,128.4846,128.5592,128.3913,128.4566,25662.0
2022-09-02 14:15:00,137.69,137.8,137.59,137.75,30317.0,128.4659,128.5686,128.3726,128.5219,30317.0
2022-09-02 14:20:00,137.76,137.8,137.69,137.79,25814.0,128.5313,128.5686,128.4659,128.5592,25814.0
2022-09-02 14:25:00,137.79,138.1,137.77,138.05,26848.0,128.5592,128.8485,128.5406,128.8018,26848.0
2022-09-02 14:30:00,138.05,138.05,137.86,137.88,22556.0,128.8018,128.8018,128.6246,128.6432,22556.0
2022-09-02 14:35:00,137.86,138.19,137.86,138.12,23764.0,128.6246,128.9325,128.6246,128.8671,23764.0
2022-09-02 14:40:00,138.1,138.15,137.93,138.05,26434.0,128.8485,128.8951,128.6899,128.8018,26434.0
2022-09-02 14:45:00,138.02,138.02,137.79,137.8,26514.0,128.7738,128.7738,128.5592,128.5686,26514.0
2022-09-02 14:50:00,137.81,137.82,137.73,137.74,28272.0,128.5779,128.5872,128.5033,128.5126,28272.0
2022-09-02 14:55:00,137.74,137.82,137.67,137.72,47983.0,128.5126,128.5872,128.4473,128.4939,47983.0
2022-09-02 15:00:00,137.7,137.98,137.66,137.92,30435.0,128.4753,128.7365,128.438,128.6805,30435.0
2022-09-02 15:05:00,137.92,138.0,137.86,137.93,29231.0,128.6805,128.7552,128.6246,128.6899,29231.0
2022-09-02 15:10:00,137.93,138.13,137.91,138.11,37027.0,128.6899,128.8765,128.6712,128.8578,37027.0
2022-09-02 15:15:00,138.07,138.19,137.91,137.94,39360.0,128.8205,128.9325,128.6712,128.6992,39360.0
2022-09-02 15:20:00,137.93,137.96,137.38,137.43,45715.0,128.6899,128.7179,128.1767,128.2234,45715.0
2022-09-02 15:25:00,137.44,137.51,137.34,137.38,44949.0,128.2327,128.298,128.1394,128.1767,44949.0
2022-09-02 15:30:00,137.37,137.4,137.12,137.12,83564.0,128.1674,128.1954,127.9341,127.9341,83564.0
2022-09-02 15:35:00,137.11,137.11,136.84,136.97,83821.0,127.9248,127.9248,127.6729,127.7942,83821.0
2022-09-02 15:40:00,136.96,136.97,136.55,136.55,100345.0,127.7849,127.7942,127.4023,127.4023,100345.0
2022-09-02 15:45:00,136.56,136.87,136.55,136.79,128820.0,127.4116,127.7009,127.4023,127.6262,128820.0
2022-09-02 15:50:00,136.79,136.93,136.68,136.86,143903.0,127.6262,127.7569,127.5236,127.6915,143903.0
2022-09-02 15:55:00,136.86,137.18,136.85,137.16,409727.0,127.6915,127.9901,127.6822,127.9715,409727.0
2022-09-06 09:30:00,135.88,136.48,135.5,135.6,220593.0,126.7772,127.337,126.4227,126.516,220593.0
2022-09-06 09:35:00,135.67,135.8,135.29,135.69,96967.0,126.5813,126.7026,126.2267,126.5999,96967.0
2022-09-06 09:40:00,135.7,136.31,135.69,136.3,70022.0,126.6093,127.1784,126.5999,127.1691,70022.0
2022-09-06 09:45:00,136.28,136.36,135.93,135.93,102683.0,127.1504,127.225,126.8239,126.8239,102683.0
2022-09-06 09:50:00,135.91,136.14,135.82,135.95,61628.0,126.8052,127.0198,126.7212,126.8425,61628.0
2022-09-06 09:55:00,135.95,136.6,135.91,136.54,81365.0,126.8425,127.449,126.8052,127.393,81365.0
2022-09-06 10:00:00,136.52,136.54,136.02,136.16,66766.0,127.3743,127.393,126.9078,127.0384,66766.0
2022-09-06 10:05:00,136.13,136.47,136.11,136.28,82265.0,127.0105,127.3277,126.9918,127.1504,82265.0
2022-09-06 10:10:00,136.28,136.37,135.84,136.13,58767.0,127.1504,127.2344,126.7399,127.0105,58767.0
2022-09-06 10:15:00,136.12,136.59,136.09,136.59,64040.0,127.0011,127.4396,126.9731,127.4396,64040.0
2022-09-06 10:20:00,136.59,136.66,136.45,136.59,89140.0,127.4396,127.5049,127.309,127.4396,89140.0
2022-09-06 10:25:00,136.63,137.46,136.61,137.33,51308.0,127.477,128.2514,127.4583,128.1301,51308.0
2022-09-06 10:30:00,137.35,137.51,137.23,137.25,51456.0,128.1487,128.298,128.0368,128.0554,51456.0
2022-09-06 10:35:00,137.25,137.48,137.04,137.46,48267.0,128.0554,128.27,127.8595,128.2514,48267.0
2022-09-06 10:40:00,137.47,137.74,137.46,137.73,41952.0,128.2607,128.5126,128.2514,128.5033,41952.0
2022-09-06 10:45:00,137.75,137.9,137.58,137.58,40938.0,128.5219,128.6619,128.3633,128.3633,40938.0
2022-09-06 10:50:00,137.61,137.83,137.52,137.57,31810.0,128.3913,128.5966,128.3073,128.354,31810.0
2022-09-06 10:55:00,137.58,137.85,137.51,137.59,55857.0,128.3633,128.6152,128.298,128.3726,55857.0
2022-09-06 11:00:00,137.62,137.77,137.52,137.64,32029.0,128.4006,128.5406,128.3073,128.4193,32029.0
2022-09-06 11:05:00,137.66,137.94,137.54,137.8,39165.0,128.438,128.6992,128.326,128.5686,39165.0
2022-09-06 11:10:00,137.81,137.84,137.56,137.56,28873.0,128.5779,128.6059,128.3447,128.3447,28873.0
2022-09-06 11:15:00,137.54,137.59,137.24,137.27,82865.0,128.326,128.3726,128.0461,128.0741,82865.0
2022-09-06 11:20:00,137.27,137.28,137.02,137.09,37162.0,128.0741,128.0834,127.8408,127.9061,37162.0
2022-09-06 11:25:00,137.09,137.18,136.91,136.99,42200.0,127.9061,127.9901,127.7382,127.8128,42200.0
2022-09-06 11:30:00,137.0,137.31,136.88,137.21,58150.0,127.8222,128.1114,127.7102,128.0181,58150.0
2022-09-06 11:35:00,137.22,137.27,137.01,137.03,29803.0,128.0274,128.0741,127.8315,127.8502,29803.0
2022-09-06 11:40:00,137.03,137.19,136.93,137.0,35298.0,127.8502,127.9994,127.7569,127.8222,35298.0
2022-09-06 11:45:00,137.0,137.01,136.67,136.67,35076.0,127.8222,127.8315,127.5143,127.5143,35076.0
2022-09-06 11:50:00,136.65,136.76,136.61,136.61,48399.0,127.4956,127.5982,127.4583,127.4583,48399.0
2022-09-06 11:55:00,136.61,136.71,136.51,136.63,41955.0,127.4583,127.5516,127.365,127.477,41955.0
2022-09-06 12:00:00,136.65,136.66,136.39,136.47,62324.0,127.4956,127.5049,127.253,127.3277,62324.0
2022-09-06 12:05:00,136.46,136.55,136.19,136.23,46075.0,127.3183,127.4023,127.0664,127.1038,46075.0
2022-09-06 12:10:00,136.23,136.41,136.15,136.37,37064.0,127.1038,127.2717,127.0291,127.2344,37064.0
2022-09-06 12:15:00,136.35,136.4,135.9,135.96,64971.0,127.2157,127.2624,126.7959,126.8518,64971.0
2022-09-06 12:20:00,135.95,136.06,135.82,135.86,49798.0,126.8425,126.9451,126.7212,126.7585,49798.0
2022-09-06 12:25:00,135.87,135.99,135.81,135.97,36528.0,126.7679,126.8798,126.7119,126.8612,36528.0
2022-09-06 12:30:00,135.96,135.98,135.83,135.89,32490.0,126.8518,126.8705,126.7306,126.7865,32490.0
2022-09-06 12:35:00,135.89,136.07,135.87,135.9,47456.0,126.7865,126.9545,126.7679,126.7959,47456.0
2022-09-06 12:40:00,135.91,136.01,135.83,136.01,32464.0,126.8052,126.8985,126.7306,126.8985,32464.0
2022-09-06 12:45:00,136.05,136.13,135.98,136.08,36693.0,126.9358,127.0105,126.8705,126.9638,36693.0
2022-09-06 12:50:00,136.09,136.14,135.94,136.05,35749.0,126.9731,127.0198,126.8332,126.9358,35749.0
2022-09-06 12:55:00,136.05,136.24,136.03,136.07,33311.0,126.9358,127.1131,126.9172,126.9545,33311.0
2022-09-06 13:00:00,136.08,136.12,135.88,135.95,40133.0,126.9638,127.0011,126.7772,126.8425,40133.0
2022-09-06 13:05:00,135.96,135.96,135.7,135.7,34754.0,126.8518,126.8518,126.6093,126.6093,34754.0
2022-09-06 13:10:00,135.7,135.78,135.56,135.6,36860.0,126.6093,126.6839,126.4786,126.516,36860.0
2022-09-06 13:15:00,135.58,135.7,135.52,135.6,46115.0,126.4973,126.6093,126.4413,126.516,46115.0
2022-09-06 13:20:00,135.6,135.74,135.59,135.65,51783.0,126.516,126.6466,126.5066,126.5626,51783.0
2022-09-06 13:25:00,135.65,135.85,135.64,135.82,34627.0,126.5626,126.7492,126.5533,126.7212,34627.0
2022-09-06 13:30:00,135.82,136.11,135.75,136.07,37080.0,126.7212,126.9918,126.6559,126.9545,37080.0
2022-09-06 13:35:00,136.06,136.25,136.02,136.18,23146.0,126.9451,127.1224,126.9078,127.0571,23146.0
2022-09-06 13:40:00,136.17,136.19,135.91,136.01,31672.0,127.0478,127.0664,126.8052,126.8985,31672.0
2022-09-06 13:45:00,136.03,136.27,136.0,136.02,26656.0,126.9172,127.1411,126.8892,126.9078,26656.0
2022-09-06 13:50:00,136.01,136.18,135.95,136.18,25750.0,126.8985,127.0571,126.8425,127.0571,25750.0
2022-09-06 13:55:00,136.2,136.44,136.15,136.4,34169.0,127.0758,127.2997,127.0291,127.2624,34169.0
2022-09-06 14:00:00,136.42,136.59,136.36,136.47,41592.0,127.281,127.4396,127.225,127.3277,41592.0
2022-09-06 14:05:00,136.45,136.47,136.35,136.47,43878.0,127.309,127.3277,127.2157,127.3277,43878.0
2022-09-06 14:10:00,136.47,136.8,136.44,136.72,40712.0,127.3277,127.6356,127.2997,127.5609,40712.0
2022-09-06 14:15:00,136.69,136.82,136.55,136.63,29917.0,127.5329,127.6542,127.4023,127.477,29917.0
2022-09-06 14:20:00,136.64,136.7,136.48,136.56,29462.0,127.4863,127.5423,127.337,127.4116,29462.0
2022-09-06 14:25:00,136.58,136.63,136.4,136.47,29374.0,127.4303,127.477,127.2624,127.3277,29374.0
2022-09-06 14:30:00,136.46,136.47,136.22,136.41,38080.0,127.3183,127.3277,127.0944,127.2717,38080.0
2022-09-06 14:35:00,136.41,136.44,136.26,136.38,55750.0,127.2717,127.2997,127.1317,127.2437,55750.0
2022-09-06 14:40:00,136.37,136.41,136.23,136.24,24929.0,127.2344,127.2717,127.1038,127.1131,24929.0
2022-09-06 14:45:00,136.25,136.29,136.1,136.23,44287.0,127.1224,127.1597,126.9825,127.1038,44287.0
2022-09-06 14:50:00,136.22,136.24,135.89,136.04,56294.0,127.0944,127.1131,126.7865,126.9265,56294.0
2022-09-06 14:55:00,136.06,136.26,136.02,136.11,58692.0,126.9451,127.1317,126.9078,126.9918,58692.0
2022-09-06 15:00:00,136.11,136.17,136.02,136.11,33305.0,126.9918,127.0478,126.9078,126.9918,33305.0
2022-09-06 15:05:00,136.12,136.28,136.09,136.27,32469.0,127.0011,127.1504,126.9731,127.1411,32469.0
2022-09-06 15:10:00,136.27,136.29,136.12,136.12,41696.0,127.1411,127.1597,127.0011,127.0011,41696.0
2022-09-06 15:15:00,136.13,136.33,136.11,136.14,33774.0,127.0105,127.1971,126.9918,127.0198,33774.0
2022-09-06 15:20:00,136.15,136.18,135.99,136.13,40028.0,127.0291,127.0571,126.8798,127.0105,40028.0
2022-09-06 15:25:00,136.12,136.14,135.97,136.0,52171.0,127.0011,127.0198,126.8612,126.8892,52171.0
2022-09-06 15:30:00,136.0,136.0,135.63,135.74,112413.0,126.8892,126.8892,126.5439,126.6466,112413.0
2022-09-06 15:35:00,135.73,135.88,135.68,135.76,120153.0,126.6373,126.7772,126.5906,126.6652,120153.0
2022-09-06 15:40:00,135.76,136.01,135.75,135.97,89853.0,126.6652,126.8985,126.6559,126.8612,89853.0
2022-09-06 15:45:00,135.97,136.02,135.59,135.79,146130.0,126.8612,126.9078,126.5066,126.6932,146130.0
2022-09-06 15:50:00,135.81,136.04,135.62,135.73,151713.0,126.7119,126.9265,126.5346,126.6373,151713.0
2022-09-06 15:55:00,135.72,135.83,135.46,135.77,609752.0,126.6279,126.7306,126.3853,126.6746,609752.0
2022-09-07 09:30:00,136.03,136.66,136.02,136.26,152403.0,126.9172,127.5049,126.9078,127.1317,152403.0
2022-09-07 09:35:00,136.27,136.36,136.05,136.32,58531.0,127.1411,127.225,126.9358,127.1877,58531.0
2022-09-07 09:40:00,136.34,136.67,136.32,136.6,68121.0,127.2064,127.5143,127.1877,127.449,68121.0
2022-09-07 09:45:00,136.62,136.79,136.55,136.55,53084.0,127.4676,127.6262,127.4023,127.4023,53084.0
2022-09-07 09:50:00,136.54,136.55,136.1,136.39,58530.0,127.393,127.4023,126.9825,127.253,58530.0
2022-09-07 09:55:00,136.37,136.52,136.34,136.44,33877.0,127.2344,127.3743,127.2064,127.2997,33877.0
2022-09-07 10:00:00,136.44,136.78,136.35,136.61,40864.0,127.2997,127.6169,127.2157,127.4583,40864.0
2022-09-07 10:05:00,136.61,136.67,136.42,136.64,37133.0,127.4583,127.5143,127.281,127.4863,37133.0
2022-09-07 10:10:00,136.65,136.68,136.42,136.44,29784.0,127.4956,127.5236,127.281,127.2997,29784.0
2022-09-07 10:15:00,136.43,136.89,136.43,136.88,37312.0,127.2904,127.7195,127.2904,127.7102,37312.0
2022-09-07 10:20:00,136.89,137.1,136.86,136.92,42544.0,127.7195,127.9155,127.6915,127.7475,42544.0
2022-09-07 10:25:00,136.91,137.14,136.84,136.87,47194.0,127.7382,127.9528,127.6729,127.7009,47194.0
2022-09-07 10:30:00,136.87,136.96,136.61,136.65,61220.0,127.7009,127.7849,127.4583,127.4956,61220.0
2022-09-07 10:35:00,136.67,136.72,136.56,136.66,32254.0,127.5143,127.5609,127.4116,127.5049,32254.0
2022-09-07 10:40:00,136.66,136.75,136.46,136.51,52398.0,127.5049,127.5889,127.3183,127.365,52398.0
2022-09-07 10:45:00,136.51,136.69,136.51,136.68,26939.0,127.365,127.5329,127.365,127.5236,26939.0
2022-09-07 10:50:00,136.7,137.0,136.7,136.94,23934.0,127.5423,127.8222,127.5423,127.7662,23934.0
2022-09-07 10:55:00,136.93,137.08,136.89,136.89,28386.0,127.7569,127.8968,127.7195,127.7195,28386.0
2022-09-07 11:00:00,136.89,137.01,136.84,136.98,31813.0,127.7195,127.8315,127.6729,127.8035,31813.0
2022-09-07 11:05:00,137.0,137.28,137.0,137.16,28677.0,127.8222,128.0834,127.8222,127.9715,28677.0
2022-09-07 11:10:00,137.12,137.37,137.12,137.28,29655.0,127.9341,128.1674,127.9341,128.0834,29655.0
2022-09-07 11:15:00,137.28,137.3,137.15,137.16,36821.0,128.0834,128.1021,127.9621,127.9715,36821.0
2022-09-07 11:20:00,137.15,137.33,137.13,137.19,32712.0,127.9621,128.1301,127.9435,127.9994,32712.0
2022-09-07 11:25:00,137.16,137.39,137.16,137.34,24874.0,127.9715,128.186,127.9715,128.1394,24874.0
2022-09-07 11:30:00,137.34,137.5,137.31,137.33,36362.0,128.1394,128.2887,128.1114,128.1301,36362.0
2022-09-07 11:35:00,137.34,137.41,137.16,137.16,22566.0,128.1394,128.2047,127.9715,127.9715,22566.0
2022-09-07 11:40:00,137.14,137.17,137.0,137.05,35427.0,127.9528,127.9808,127.8222,127.8688,35427.0
2022-09-07 11:45:00,137.07,137.22,137.07,137.11,16111.0,127.8875,128.0274,127.8875,127.9248,16111.0
2022-09-07 11:50:00,137.11,137.16,136.94,137.05,44471.0,127.9248,127.9715,127.7662,127.8688,44471.0
2022-09-07 11:55:00,137.06,137.08,136.86,136.86,24466.0,127.8782,127.8968,127.6915,127.6915,24466.0
2022-09-07 12:00:00,136.85,136.91,136.77,136.78,33664.0,127.6822,127.7382,127.6076,127.6169,33664.0
2022-09-07 12:05:00,136.76,136.76,136.53,136.72,26043.0,127.5982,127.5982,127.3837,127.5609,26043.0
2022-09-07 12:10:00,136.7,136.84,136.63,136.65,46080.0,127.5423,127.6729,127.477,127.4956,46080.0
2022-09-07 12:15:00,136.64,136.71,136.56,136.59,24072.0,127.4863,127.5516,127.4116,127.4396,24072.0
2022-09-07 12:20:00,136.59,136.6,136.41,136.47,32512.0,127.4396,127.449,127.2717,127.3277,32512.0
2022-09-07 12:25:00,136.46,136.85,136.44,136.68,62353.0,127.3183,127.6822,127.2997,127.5236,62353.0
2022-09-07 12:30:00,136.67,136.71,136.58,136.7,26790.0,127.5143,127.5516,127.4303,127.5423,26790.0
2022-09-07 12:35:00,136.72,136.8,136.62,136.79,28651.0,127.5609,127.6356,127.4676,127.6262,28651.0
2022-09-07 12:40:00,136.83,137.19,136.81,137.15,30677.0,127.6636,127.9994,127.6449,127.9621,30677.0
2022-09-07 12:45:00,137.15,137.19,137.04,137.11,24859.0,127.9621,127.9994,127.8595,127.9248,24859.0
2022-09-07 12:50:00,137.12,137.13,137.03,137.06,22166.0,127.9341,127.9435,127.8502,127.8782,22166.0
2022-09-07 12:55:00,137.06,137.08,136.93,136.97,31910.0,127.8782,127.8968,127.7569,127.7942,31910.0
2022-09-07 13:00:00,136.98,137.28,136.95,137.22,28330.0,127.8035,128.0834,127.7755,128.0274,28330.0
2022-09-07 13:05:00,137.23,137.24,136.97,137.0,40897.0,128.0368,128.0461,127.7942,127.8222,40897.0
2022-09-07 13:10:00,137.0,137.02,136.91,136.95,32287.0,127.8222,127.8408,127.7382,127.7755,32287.0
2022-09-07 13:15:00,136.96,136.96,136.74,136.76,57669.0,127.7849,127.7849,127.5796,127.5982,57669.0
2022-09-07 13:20:00,136.76,136.92,136.75,136.89,34086.0,127.5982,127.7475,127.5889,127.7195,34086.0
2022-09-07 13:25:00,136.89,136.89,136.73,136.81,44524.0,127.7195,127.7195,127.5703,127.6449,44524.0
2022-09-07 13:30:00,136.81,136.93,136.78,136.9,52700.0,127.6449,127.7569,127.6169,127.7289,52700.0
2022-09-07 13:35:00,136.89,136.96,136.82,136.94,47263.0,127.7195,127.7849,127.6542,127.7662,47263.0
2022-09-07 13:40:00,136.93,137.23,136.91,137.23,44597.0,127.7569,128.0368,127.7382,128.0368,44597.0
2022-09-07 13:45:00,137.24,137.3,137.14,137.3,38112.0,128.0461,128.1021,127.9528,128.1021,38112.0
2022-09-07 13:50:00,137.28,137.43,137.27,137.29,35487.0,128.0834,128.2234,128.0741,128.0927,35487.0
2022-09-07 13:55:00,137.3,137.33,137.15,137.2,157347.0,128.1021,128.1301,127.9621,128.0088,157347.0
2022-09-07 14:00:00,137.2,137.45,137.18,137.35,74744.0,128.0088,128.242,127.9901,128.1487,74744.0
2022-09-07 14:05:00,137.36,137.4,137.19,137.26,60937.0,128.1581,128.1954,127.9994,128.0648,60937.0
2022-09-07 14:10:00,137.26,137.35,137.21,137.27,32863.0,128.0648,128.1487,128.0181,128.0741,32863.0
2022-09-07 14:15:00,137.27,137.32,137.13,137.16,128133.0,128.0741,128.1207,127.9435,127.9715,128133.0
2022-09-07 14:20:00,137.16,137.17,137.05,137.12,25407.0,127.9715,127.9808,127.8688,127.9341,25407.0
2022-09-07 14:25:00,137.14,137.34,137.13,137.32,36701.0,127.9528,128.1394,127.9435,128.1207,36701.0
2022-09-07 14:30:00,137.31,137.52,137.24,137.52,55498.0,128.1114,128.3073,128.0461,128.3073,55498.0
2022-09-07 14:35:00,137.5,137.53,137.36,137.36,24057.0,128.2887,128.3167,128.1581,128.1581,24057.0
2022-09-07 14:40:00,137.4,137.48,137.31,137.33,59117.0,128.1954,128.27,128.1114,128.1301,59117.0
2022-09-07 14:45:00,137.33,137.4,137.26,137.4,23437.0,128.1301,128.1954,128.0648,128.1954,23437.0
2022-09-07 14:50:00,137.42,137.42,137.22,137.26,35984.0,128.214,128.214,128.0274,128.0648,35984.0
2022-09-07 14:55:00,137.27,137.42,137.26,137.35,24435.0,128.0741,128.214,128.0648,128.1487,24435.0
2022-09-07 15:00:00,137.35,137.35,137.25,137.28,28946.0,128.1487,128.1487,128.0554,128.0834,28946.0
2022-09-07 15:05:00,137.28,137.32,137.23,137.28,27794.0,128.0834,128.1207,128.0368,128.0834,27794.0
2022-09-07 15:10:00,137.29,137.31,137.21,137.24,41863.0,128.0927,128.1114,128.0181,128.0461,41863.0
2022-09-07 15:15:00,137.26,137.35,137.22,137.23,100114.0,128.0648,128.1487,128.0274,128.0368,100114.0
2022-09-07 15:20:00,137.22,137.4,137.22,137.37,42846.0,128.0274,128.1954,128.0274,128.1674,42846.0
2022-09-07 15:25:00,137.37,137.5,137.36,137.45,36729.0,128.1674,128.2887,128.1581,128.242,36729.0
2022-09-07 15:30:00,137.45,137.45,137.31,137.38,36307.0,128.242,128.242,128.1114,128.1767,36307.0
2022-09-07 15:35:00,137.38,137.47,137.31,137.46,43256.0,128.1767,128.2607,128.1114,128.2514,43256.0
2022-09-07 15:40:00,137.46,137.5,137.36,137.46,51344.0,128.2514,128.2887,128.1581,128.2514,51344.0
2022-09-07 15:45:00,137.45,137.62,137.39,137.62,64343.0,128.242,128.4006,128.186,128.4006,64343.0
2022-09-07 15:50:00,137.63,137.76,137.57,137.71,97542.0,128.41,128.5313,128.354,128.4846,97542.0
2022-09-07 15:55:00,137.71,137.71,137.51,137.68,299611.0,128.4846,128.4846,128.298,128.4566,299611.0
2022-09-08 09:30:00,137.01,138.12,136.53,138.07,175028.0,127.8315,128.8671,127.3837,128.8205,175028.0
2022-09-08 09:35:00,137.96,138.04,137.55,137.82,93140.0,128.7179,128.7925,128.3353,128.5872,93140.0
2022-09-08 09:40:00,137.79,138.12,137.69,137.72,137235.0,128.5592,128.8671,128.4659,128.4939,137235.0
2022-09-08 09:45:00,137.72,137.93,137.32,137.34,165845.0,128.4939,128.6899,128.1207,128.1394,165845.0
2022-09-08 09:50:00,137.36,137.38,136.91,137.01,86398.0,128.1581,128.1767,127.7382,127.8315,86398.0
2022-09-08 09:55:00,137.0,137.2,136.42,136.73,84891.0,127.8222,128.0088,127.281,127.5703,84891.0
2022-09-08 10:00:00,136.71,136.78,136.41,136.44,105737.0,127.5516,127.6169,127.2717,127.2997,105737.0
2022-09-08 10:05:00,136.43,136.52,136.06,136.39,66372.0,127.2904,127.3743,126.9451,127.253,66372.0
2022-09-08 10:10:00,136.39,136.91,136.39,136.88,38941.0,127.253,127.7382,127.253,127.7102,38941.0
2022-09-08 10:15:00,136.91,137.18,136.75,137.13,68378.0,127.7382,127.9901,127.5889,127.9435,68378.0
2022-09-08 10:20:00,137.15,137.33,137.12,137.25,75402.0,127.9621,128.1301,127.9341,128.0554,75402.0
2022-09-08 10:25:00,137.26,137.54,137.23,137.46,58440.0,128.0648,128.326,128.0368,128.2514,58440.0
2022-09-08 10:30:00,137.46,137.65,137.4,137.65,29489.0,128.2514,128.4286,128.1954,128.4286,29489.0
2022-09-08 10:35:00,137.67,137.67,137.42,137.44,60972.0,128.4473,128.4473,128.214,128.2327,60972.0
2022-09-08 10:40:00,137.44,137.89,137.42,137.8,50009.0,128.2327,128.6525,128.214,128.5686,50009.0
2022-09-08 10:45:00,137.83,137.91,137.66,137.72,40612.0,128.5966,128.6712,128.438,128.4939,40612.0
2022-09-08 10:50:00,137.7,137.9,137.65,137.78,34797.0,128.4753,128.6619,128.4286,128.5499,34797.0
2022-09-08 10:55:00,137.77,137.84,137.61,137.66,37435.0,128.5406,128.6059,128.3913,128.438,37435.0
2022-09-08 11:00:00,137.68,138.02,137.54,137.99,88802.0,128.4566,128.7738,128.326,128.7458,88802.0
2022-09-08 11:05:00,137.97,138.43,137.95,138.3,72837.0,128.7272,129.1564,128.7085,129.0351,72837.0
2022-09-08 11:10:00,138.3,138.41,138.19,138.4,37882.0,129.0351,129.1377,128.9325,129.1284,37882.0
2022-09-08 11:15:00,138.43,138.5,138.36,138.4,35662.0,129.1564,129.2217,129.0911,129.1284,35662.0
2022-09-08 11:20:00,138.4,138.44,138.31,138.32,31172.0,129.1284,129.1657,129.0444,129.0537,31172.0
2022-09-08 11:25:00,138.32,138.47,138.24,138.37,39143.0,129.0537,129.1937,128.9791,129.1004,39143.0
2022-09-08 11:30:00,138.37,138.39,138.12,138.13,49772.0,129.1004,129.1191,128.8671,128.8765,49772.0
2022-09-08 11:35:00,138.12,138.22,137.87,137.88,37149.0,128.8671,128.9604,128.6339,128.6432,37149.0
2022-09-08 11:40:00,137.86,137.87,137.67,137.75,35356.0,128.6246,128.6339,128.4473,128.5219,35356.0
2022-09-08 11:45:00,137.74,137.88,137.68,137.86,45642.0,128.5126,128.6432,128.4566,128.6246,45642.0
2022-09-08 11:50:00,137.88,138.06,137.8,138.0,39489.0,128.6432,128.8112,128.5686,128.7552,39489.0
2022-09-08 11:55:00,137.99,138.08,137.82,137.82,37878.0,128.7458,128.8298,128.5872,128.5872,37878.0
2022-09-08 12:00:00,137.82,137.83,137.17,137.22,32613.0,128.5872,128.5966,127.9808,128.0274,32613.0
2022-09-08 12:05:00,137.18,137.21,136.7,136.81,63903.0,127.9901,128.0181,127.5423,127.6449,63903.0
2022-09-08 12:10:00,136.8,136.86,136.48,136.74,45826.0,127.6356,127.6915,127.337,127.5796,45826.0
2022-09-08 12:15:00,136.75,136.83,136.58,136.59,51999.0,127.5889,127.6636,127.4303,127.4396,51999.0
2022-09-08 12:20:00,136.61,136.63,136.33,136.56,28944.0,127.4583,127.477,127.1971,127.4116,28944.0
2022-09-08 12:25:00,136.56,136.73,136.5,136.62,51589.0,127.4116,127.5703,127.3557,127.4676,51589.0
2022-09-08 12:30:00,136.6,136.96,136.55,136.95,56947.0,127.449,127.7849,127.4023,127.7755,56947.0
2022-09-08 12:35:00,136.95,137.07,136.91,137.02,56827.0,127.7755,127.8875,127.7382,127.8408,56827.0
2022-09-08 12:40:00,137.0,137.33,136.92,137.25,37876.0,127.8222,128.1301,127.7475,128.0554,37876.0
2022-09-08 12:45:00,137.26,137.28,137.08,137.11,43079.0,128.0648,128.0834,127.8968,127.9248,43079.0
2022-09-08 12:50:00,137.09,137.31,137.06,137.25,20521.0,127.9061,128.1114,127.8782,128.0554,20521.0
2022-09-08 12:55:00,137.26,137.32,137.16,137.17,24393.0,128.0648,128.1207,127.9715,127.9808,24393.0
2022-09-08 13:00:00,137.21,137.36,137.21,137.29,28154.0,128.0181,128.1581,128.0181,128.0927,28154.0
2022-09-08 13:05:00,137.3,137.38,137.2,137.3,34474.0,128.1021,128.1767,128.0088,128.1021,34474.0
2022-09-08 13:10:00,137.33,137.59,137.28,137.51,89792.0,128.1301,128.3726,128.0834,128.298,89792.0
2022-09-08 13:15:00,137.51,137.58,137.42,137.43,37597.0,128.298,128.3633,128.214,128.2234,37597.0
2022-09-08 13:20:00,137.41,137.56,137.34,137.53,18683.0,128.2047,128.3447,128.1394,128.3167,18683.0
2022-09-08 13:25:00,137.55,137.64,137.42,137.45,33694.0,128.3353,128.4193,128.214,128.242,33694.0
2022-09-08 13:30:00,137.47,137.5,137.3,137.41,22123.0,128.2607,128.2887,128.1021,128.2047,22123.0
2022-09-08 13:35:00,137.42,137.56,137.39,137.49,37047.0,128.214,128.3447,128.186,128.2793,37047.0
2022-09-08 13:40:00,137.5,137.78,137.48,137.77,34641.0,128.2887,128.5499,128.27,128.5406,34641.0
2022-09-08 13:45:00,137.78,137.88,137.64,137.73,32702.0,128.5499,128.6432,128.4193,128.5033,32702.0
2022-09-08 13:50:00,137.73,137.75,137.54,137.66,23228.0,128.5033,128.5219,128.326,128.438,23228.0
2022-09-08 13:55:00,137.67,137.67,137.4,137.54,24479.0,128.4473,128.4473,128.1954,128.326,24479.0
2022-09-08 14:00:00,137.54,137.78,137.54,137.78,23362.0,128.326,128.5499,128.326,128.5499,23362.0
2022-09-08 14:05:00,137.77,137.81,137.6,137.63,23063.0,128.5406,128.5779,128.382,128.41,23063.0
2022-09-08 14:10:00,137.64,137.65,137.5,137.54,19943.0,128.4193,128.4286,128.2887,128.326,19943.0
2022-09-08 14:15:00,137.52,137.7,137.46,137.65,36809.0,128.3073,128.4753,128.2514,128.4286,36809.0
2022-09-08 14:20:00,137.65,137.75,137.61,137.7,10169.0,128.4286,128.5219,128.3913,128.4753,10169.0
2022-09-08 14:25:00,137.71,137.77,137.58,137.63,16936.0,128.4846,128.5406,128.3633,128.41,16936.0
2022-09-08 14:30:00,137.61,137.78,137.58,137.75,16146.0,128.3913,128.5499,128.3633,128.5219,16146.0
2022-09-08 14:35:00,137.79,137.86,137.71,137.81,17844.0,128.5592,128.6246,128.4846,128.5779,17844.0
2022-09-08 14:40:00,137.79,137.79,137.4,137.43,52378.0,128.5592,128.5592,128.1954,128.2234,52378.0
2022-09-08 14:45:00,137.41,137.47,137.31,137.35,21118.0,128.2047,128.2607,128.1114,128.1487,21118.0
2022-09-08 14:50:00,137.39,137.44,137.27,137.36,62583.0,128.186,128.2327,128.0741,128.1581,62583.0
2022-09-08 14:55:00,137.35,137.35,137.16,137.21,36953.0,128.1487,128.1487,127.9715,128.0181,36953.0
2022-09-08 15:00:00,137.21,137.36,137.16,137.23,53012.0,128.0181,128.1581,127.9715,128.0368,53012.0
2022-09-08 15:05:00,137.21,137.3,137.13,137.17,36293.0,128.0181,128.1021,127.9435,127.9808,36293.0
2022-09-08 15:10:00,137.16,137.4,137.08,137.4,66544.0,127.9715,128.1954,127.8968,128.1954,66544.0
2022-09-08 15:15:00,137.4,137.45,137.33,137.42,27005.0,128.1954,128.242,128.1301,128.214,27005.0
2022-09-08 15:20:00,137.44,137.47,137.36,137.38,37860.0,128.2327,128.2607,128.1581,128.1767,37860.0
2022-09-08 15:25:00,137.38,137.42,137.27,137.34,37281.0,128.1767,128.214,128.0741,128.1394,37281.0
2022-09-08 15:30:00,137.33,137.39,137.21,137.3,46349.0,128.1301,128.186,128.0181,128.1021,46349.0
2022-09-08 15:35:00,137.29,137.4,137.27,137.39,55948.0,128.0927,128.1954,128.0741,128.186,55948.0
2022-09-08 15:40:00,137.39,137.43,137.26,137.38,107778.0,128.186,128.2234,128.0648,128.1767,107778.0
2022-09-08 15:45:00,137.39,137.57,137.31,137.36,78635.0,128.186,128.354,128.1114,128.1581,78635.0
2022-09-08 15:50:00,137.35,137.87,137.32,137.75,166765.0,128.1487,128.6339,128.1207,128.5219,166765.0
2022-09-08 15:55:00,137.73,137.9,137.6,137.78,422059.0,128.5033,128.6619,128.382,128.5499,422059.0
2022-09-09 09:30:00,137.95,137.95,137.3,137.68,165622.0,128.7085,128.7085,128.1021,128.4566,165622.0
2022-09-09 09:35:00,137.69,137.86,137.59,137.74,62563.0,128.4659,128.6246,128.3726,128.5126,62563.0
2022-09-09 09:40:00,137.72,137.86,137.61,137.76,70008.0,128.4939,128.6246,128.3913,128.5313,70008.0
2022-09-09 09:45:00,137.77,137.8,137.54,137.71,46870.0,128.5406,128.5686,128.326,128.4846,46870.0
2022-09-09 09:50:00,137.68,137.78,137.61,137.65,54884.0,128.4566,128.5499,128.3913,128.4286,54884.0
2022-09-09 09:55:00,137.65,137.94,137.56,137.92,66473.0,128.4286,128.6992,128.3447,128.6805,66473.0
2022-09-09 10:00:00,137.92,137.93,137.75,137.86,105747.0,128.6805,128.6899,128.5219,128.6246,105747.0
2022-09-09 10:05:00,137.86,138.07,137.78,137.94,149706.0,128.6246,128.8205,128.5499,128.6992,149706.0
2022-09-09 10:10:00,137.93,138.01,137.78,137.91,73165.0,128.6899,128.7645,128.5499,128.6712,73165.0
2022-09-09 10:15:00,137.92,138.22,137.81,138.21,70580.0,128.6805,128.9604,128.5779,128.9511,70580.0
2022-09-09 10:20:00,138.22,138.55,138.22,138.5,54234.0,128.9604,129.2683,128.9604,129.2217,54234.0
2022-09-09 10:25:00,138.52,138.92,138.46,138.92,45004.0,129.2403,129.6135,129.1844,129.6135,45004.0
2022-09-09 10:30:00,138.93,139.27,138.92,139.18,64150.0,129.6229,129.9401,129.6135,129.8561,64150.0
2022-09-09 10:35:00,139.17,139.17,138.84,138.95,29523.0,129.8468,129.8468,129.5389,129.6415,29523.0
2022-09-09 10:40:00,138.94,139.28,138.94,139.18,32572.0,129.6322,129.9494,129.6322,129.8561,32572.0
2022-09-09 10:45:00,139.17,139.3,139.14,139.3,34931.0,129.8468,129.9681,129.8188,129.9681,34931.0
2022-09-09 10:50:00,139.28,139.58,139.22,139.56,77045.0,129.9494,130.2293,129.8934,130.2107,77045.0
2022-09-09 10:55:00,139.55,139.61,139.41,139.58,30980.0,130.2013,130.2573,130.0707,130.2293,30980.0
2022-09-09 11:00:00,139.59,139.68,139.37,139.42,32269.0,130.2387,130.3226,130.0334,130.0801,32269.0
2022-09-09 11:05:00,139.41,139.57,139.19,139.2,30042.0,130.0707,130.22,129.8655,129.8748,30042.0
2022-09-09 11:10:00,139.19,139.29,139.12,139.27,29826.0,129.8655,129.9588,129.8001,129.9401,29826.0
2022-09-09 11:15:00,139.27,139.35,138.97,138.99,23956.0,129.9401,130.0147,129.6602,129.6789,23956.0
2022-09-09 11:20:00,138.98,139.09,138.9,138.97,14918.0,129.6695,129.7722,129.5949,129.6602,14918.0
2022-09-09 11:25:00,138.96,139.2,138.91,139.2,18051.0,129.6509,129.8748,129.6042,129.8748,18051.0
2022-09-09 11:30:00,139.21,139.22,138.98,139.12,28478.0,129.8841,129.8934,129.6695,129.8001,28478.0
2022-09-09 11:35:00,139.14,139.35,139.11,139.35,28766.0,129.8188,130.0147,129.7908,130.0147,28766.0
2022-09-09 11:40:00,139.36,139.4,139.12,139.19,35323.0,130.0241,130.0614,129.8001,129.8655,35323.0
2022-09-09 11:45:00,139.19,139.36,139.08,139.12,62551.0,129.8655,130.0241,129.7628,129.8001,62551.0
2022-09-09 11:50:00,139.14,139.15,138.98,139.09,25408.0,129.8188,129.8281,129.6695,129.7722,25408.0
2022-09-09 11:55:00,139.11,139.21,138.99,139.02,28186.0,129.7908,129.8841,129.6789,129.7068,28186.0
2022-09-09 12:00:00,139.05,139.06,138.53,138.58,50328.0,129.7348,129.7442,129.2497,129.2963,50328.0
2022-09-09 12:05:00,138.59,138.89,138.59,138.81,59681.0,129.3057,129.5856,129.3057,129.5109,59681.0
2022-09-09 12:10:00,138.83,139.1,138.82,139.05,16264.0,129.5296,129.7815,129.5202,129.7348,16264.0
2022-09-09 12:15:00,139.05,139.11,138.98,139.09,22418.0,129.7348,129.7908,129.6695,129.7722,22418.0
2022-09-09 12:20:00,139.07,139.07,138.85,138.9,18751.0,129.7535,129.7535,129.5482,129.5949,18751.0
2022-09-09 12:25:00,138.9,139.06,138.89,139.03,19655.0,129.5949,129.7442,129.5856,129.7162,19655.0
2022-09-09 12:30:00,139.03,139.11,138.92,139.05,15047.0,129.7162,129.7908,129.6135,129.7348,15047.0
2022-09-09 12:35:00,139.06,139.21,139.05,139.07,29899.0,129.7442,129.8841,129.7348,129.7535,29899.0
2022-09-09 12:40:00,139.09,139.24,139.07,139.09,18224.0,129.7722,129.9121,129.7535,129.7722,18224.0
2022-09-09 12:45:00,139.1,139.23,139.05,139.21,26809.0,129.7815,129.9028,129.7348,129.8841,26809.0
2022-09-09 12:50:00,139.21,139.24,139.18,139.19,16639.0,129.8841,129.9121,129.8561,129.8655,16639.0
2022-09-09 12:55:00,139.21,139.37,139.2,139.34,20406.0,129.8841,130.0334,129.8748,130.0054,20406.0
2022-09-09 13:00:00,139.36,139.37,139.16,139.31,18404.0,130.0241,130.0334,129.8375,129.9774,18404.0
2022-09-09 13:05:00,139.33,139.42,139.31,139.41,16620.0,129.9961,130.0801,129.9774,130.0707,16620.0
2022-09-09 13:10:00,139.4,139.55,139.4,139.55,23141.0,130.0614,130.2013,130.0614,130.2013,23141.0
2022-09-09 13:15:00,139.55,139.69,139.53,139.66,33799.0,130.2013,130.332,130.1827,130.304,33799.0
2022-09-09 13:20:00,139.66,139.72,139.55,139.7,27866.0,130.304,130.36,130.2013,130.3413,27866.0
2022-09-09 13:25:00,139.7,139.78,139.68,139.75,26163.0,130.3413,130.4159,130.3226,130.3879,26163.0
2022-09-09 13:30:00,139.75,139.77,139.68,139.77,23977.0,130.3879,130.4066,130.3226,130.4066,23977.0
2022-09-09 13:35:00,139.75,139.93,139.72,139.92,37867.0,130.3879,130.5559,130.36,130.5466,37867.0
2022-09-09 13:40:00,139.92,139.98,139.91,139.96,37820.0,130.5466,130.6025,130.5372,130.5839,37820.0
2022-09-09 13:45:00,139.97,140.19,139.97,140.17,68461.0,130.5932,130.7985,130.5932,130.7798,68461.0
2022-09-09 13:50:00,140.19,140.22,140.04,140.12,27560.0,130.7985,130.8265,130.6585,130.7332,27560.0
2022-09-09 13:55:00,140.12,140.18,139.98,140.12,29482.0,130.7332,130.7891,130.6025,130.7332,29482.0
2022-09-09 14:00:00,140.09,140.1,139.93,140.04,24861.0,130.7052,130.7145,130.5559,130.6585,24861.0
2022-09-09 14:05:00,140.03,140.1,139.96,140.01,25016.0,130.6492,130.7145,130.5839,130.6305,25016.0
2022-09-09 14:10:00,140.01,140.13,139.92,140.11,30646.0,130.6305,130.7425,130.5466,130.7238,30646.0
2022-09-09 14:15:00,140.1,140.19,140.05,140.19,24789.0,130.7145,130.7985,130.6678,130.7985,24789.0
2022-09-09 14:20:00,140.19,140.23,140.11,140.16,36666.0,130.7985,130.8358,130.7238,130.7705,36666.0
2022-09-09 14:25:00,140.16,140.34,140.16,140.34,45122.0,130.7705,130.9384,130.7705,130.9384,45122.0
2022-09-09 14:30:00,140.34,140.83,140.32,140.81,96068.0,130.9384,131.3956,130.9198,131.3769,96068.0
2022-09-09 14:35:00,140.81,141.09,140.81,141.05,86378.0,131.3769,131.6382,131.3769,131.6009,86378.0
2022-09-09 14:40:00,141.05,141.09,140.95,141.0,55412.0,131.6009,131.6382,131.5076,131.5542,55412.0
2022-09-09 14:45:00,141.0,141.09,140.89,141.06,61396.0,131.5542,131.6382,131.4516,131.6102,61396.0
2022-09-09 14:50:00,141.05,141.08,140.93,141.07,54827.0,131.6009,131.6288,131.4889,131.6195,54827.0
2022-09-09 14:55:00,141.06,141.06,140.66,140.77,33122.0,131.6102,131.6102,131.237,131.3396,33122.0
2022-09-09 15:00:00,140.76,140.8,140.64,140.8,29062.0,131.3303,131.3676,131.2183,131.3676,29062.0
2022-09-09 15:05:00,140.8,140.89,140.76,140.81,57416.0,131.3676,131.4516,131.3303,131.3769,57416.0
2022-09-09 15:10:00,140.8,140.8,140.57,140.72,44392.0,131.3676,131.3676,131.153,131.293,44392.0
2022-09-09 15:15:00,140.73,140.73,140.5,140.58,27370.0,131.3023,131.3023,131.0877,131.1623,27370.0
2022-09-09 15:20:00,140.6,140.6,140.36,140.36,29075.0,131.181,131.181,130.9571,130.9571,29075.0
2022-09-09 15:25:00,140.36,140.4,140.23,140.24,33458.0,130.9571,130.9944,130.8358,130.8451,33458.0
2022-09-09 15:30:00,140.24,140.33,140.2,140.32,43228.0,130.8451,130.9291,130.8078,130.9198,43228.0
2022-09-09 15:35:00,140.32,140.34,140.19,140.28,43047.0,130.9198,130.9384,130.7985,130.8824,43047.0
2022-09-09 15:40:00,140.29,140.33,140.14,140.21,61587.0,130.8918,130.9291,130.7518,130.8171,61587.0
2022-09-09 15:45:00,140.21,140.23,140.03,140.16,95840.0,130.8171,130.8358,130.6492,130.7705,95840.0
2022-09-09 15:50:00,140.15,140.2,140.03,140.15,114378.0,130.7611,130.8078,130.6492,130.7611,114378.0
2022-09-09 15:55:00,140.16,140.17,139.87,139.97,393545.0,130.7705,130.7798,130.4999,130.5932,393545.0
2022-09-12 09:30:00,139.41,140.37,139.11,140.19,210481.0,130.0707,130.9664,129.7908,130.7985,210481.0
2022-09-12 09:35:00,140.19,140.74,140.19,140.66,60571.0,130.7985,131.3116,130.7985,131.237,60571.0
2022-09-12 09:40:00,140.64,141.29,140.63,140.98,86664.0,131.2183,131.8248,131.209,131.5355,86664.0
2022-09-12 09:45:00,140.96,141.1,140.65,140.84,64119.0,131.5169,131.6475,131.2277,131.4049,64119.0
2022-09-12 09:50:00,140.84,140.99,140.66,140.66,57016.0,131.4049,131.5449,131.237,131.237,57016.0
2022-09-12 09:55:00,140.67,140.77,140.43,140.76,39266.0,131.2463,131.3396,131.0224,131.3303,39266.0
2022-09-12 10:00:00,140.77,140.77,140.24,140.34,47802.0,131.3396,131.3396,130.8451,130.9384,47802.0
2022-09-12 10:05:00,140.35,140.6,140.34,140.47,39074.0,130.9477,131.181,130.9384,131.0597,39074.0
2022-09-12 10:10:00,140.44,140.91,140.42,140.83,40160.0,131.0317,131.4702,131.0131,131.3956,40160.0
2022-09-12 10:15:00,140.84,140.84,140.53,140.54,39985.0,131.4049,131.4049,131.1157,131.125,39985.0
2022-09-12 10:20:00,140.54,140.86,140.54,140.85,20789.0,131.125,131.4236,131.125,131.4143,20789.0
2022-09-12 10:25:00,140.83,141.02,140.77,140.77,34611.0,131.3956,131.5729,131.3396,131.3396,34611.0
2022-09-12 10:30:00,140.77,140.77,140.57,140.71,57348.0,131.3396,131.3396,131.153,131.2836,57348.0
2022-09-12 10:35:00,140.73,140.73,140.58,140.72,35190.0,131.3023,131.3023,131.1623,131.293,35190.0
2022-09-12 10:40:00,140.71,140.98,140.68,140.83,28477.0,131.2836,131.5355,131.2556,131.3956,28477.0
2022-09-12 10:45:00,140.84,141.02,140.8,141.02,37125.0,131.4049,131.5729,131.3676,131.5729,37125.0
2022-09-12 10:50:00,141.03,141.12,141.03,141.1,33070.0,131.5822,131.6662,131.5822,131.6475,33070.0
2022-09-12 10:55:00,141.11,141.18,140.95,141.14,31061.0,131.6568,131.7221,131.5076,131.6848,31061.0
2022-09-12 11:00:00,141.14,141.38,141.14,141.36,31081.0,131.6848,131.9087,131.6848,131.8901,31081.0
2022-09-12 11:05:00,141.37,141.45,141.32,141.41,31331.0,131.8994,131.9741,131.8528,131.9367,31331.0
2022-09-12 11:10:00,141.41,141.55,141.28,141.44,60770.0,131.9367,132.0674,131.8154,131.9647,60770.0
2022-09-12 11:15:00,141.43,141.45,141.3,141.31,29570.0,131.9554,131.9741,131.8341,131.8434,29570.0
2022-09-12 11:20:00,141.31,141.49,141.21,141.48,29597.0,131.8434,132.0114,131.7501,132.002,29597.0
2022-09-12 11:25:00,141.47,141.5,141.29,141.3,26685.0,131.9927,132.0207,131.8248,131.8341,26685.0
2022-09-12 11:30:00,141.31,141.47,141.26,141.45,32413.0,131.8434,131.9927,131.7968,131.9741,32413.0
2022-09-12 11:35:00,141.45,141.5,141.16,141.23,28517.0,131.9741,132.0207,131.7035,131.7688,28517.0
2022-09-12 11:40:00,141.25,141.26,141.03,141.09,50687.0,131.7875,131.7968,131.5822,131.6382,50687.0
2022-09-12 11:45:00,141.09,141.1,140.81,140.93,52505.0,131.6382,131.6475,131.3769,131.4889,52505.0
2022-09-12 11:50:00,140.94,140.96,140.73,140.82,32795.0,131.4982,131.5169,131.3023,131.3863,32795.0
2022-09-12 11:55:00,140.82,140.88,140.54,140.69,31664.0,131.3863,131.4422,131.125,131.265,31664.0
2022-09-12 12:00:00,140.71,140.71,140.44,140.52,39975.0,131.2836,131.2836,131.0317,131.1064,39975.0
2022-09-12 12:05:00,140.51,140.63,140.42,140.48,28256.0,131.097,131.209,131.0131,131.069,28256.0
2022-09-12 12:10:00,140.44,140.78,140.41,140.76,27085.0,131.0317,131.3489,131.0037,131.3303,27085.0
2022-09-12 12:15:00,140.76,140.9,140.66,140.83,29986.0,131.3303,131.4609,131.237,131.3956,29986.0
2022-09-12 12:20:00,140.83,141.07,140.81,140.95,22340.0,131.3956,131.6195,131.3769,131.5076,22340.0
2022-09-12 12:25:00,140.95,141.04,140.91,141.04,20489.0,131.5076,131.5915,131.4702,131.5915,20489.0
2022-09-12 12:30:00,141.04,141.12,140.95,141.09,28021.0,131.5915,131.6662,131.5076,131.6382,28021.0
2022-09-12 12:35:00,141.11,141.11,140.96,140.99,30525.0,131.6568,131.6568,131.5169,131.5449,30525.0
2022-09-12 12:40:00,140.99,141.01,140.94,140.97,23378.0,131.5449,131.5635,131.4982,131.5262,23378.0
2022-09-12 12:45:00,140.98,141.1,140.94,141.08,27143.0,131.5355,131.6475,131.4982,131.6288,27143.0
2022-09-12 12:50:00,141.07,141.24,141.05,141.19,19490.0,131.6195,131.7781,131.6009,131.7315,19490.0
2022-09-12 12:55:00,141.19,141.25,141.16,141.25,17123.0,131.7315,131.7875,131.7035,131.7875,17123.0
2022-09-12 13:00:00,141.26,141.28,141.04,141.08,31916.0,131.7968,131.8154,131.5915,131.6288,31916.0
2022-09-12 13:05:00,141.06,141.28,141.06,141.26,16445.0,131.6102,131.8154,131.6102,131.7968,16445.0
2022-09-12 13:10:00,141.27,141.31,141.14,141.3,55408.0,131.8061,131.8434,131.6848,131.8341,55408.0
2022-09-12 13:15:00,141.32,141.41,141.29,141.39,22740.0,131.8528,131.9367,131.8248,131.9181,22740.0
2022-09-12 13:20:00,141.4,141.53,141.38,141.43,43592.0,131.9274,132.0487,131.9087,131.9554,43592.0
2022-09-12 13:25:00,141.43,141.59,141.42,141.56,22353.0,131.9554,132.1047,131.9461,132.0767,22353.0
2022-09-12 13:30:00,141.56,141.58,141.31,141.41,31514.0,132.0767,132.0954,131.8434,131.9367,31514.0
2022-09-12 13:35:00,141.41,141.42,141.35,141.36,24062.0,131.9367,131.9461,131.8808,131.8901,24062.0
2022-09-12 13:40:00,141.37,141.42,141.31,141.4,29932.0,131.8994,131.9461,131.8434,131.9274,29932.0
2022-09-12 13:45:00,141.4,141.53,141.39,141.53,18967.0,131.9274,132.0487,131.9181,132.0487,18967.0
2022-09-12 13:50:00,141.53,141.54,141.43,141.49,22507.0,132.0487,132.058,131.9554,132.0114,22507.0
2022-09-12 13:55:00,141.48,141.54,141.45,141.5,39460.0,132.002,132.058,131.9741,132.0207,39460.0
2022-09-12 14:00:00,141.49,141.51,141.38,141.4,22967.0,132.0114,132.03,131.9087,131.9274,22967.0
2022-09-12 14:05:00,141.39,141.5,141.38,141.48,36496.0,131.9181,132.0207,131.9087,132.002,36496.0
2022-09-12 14:10:00,141.47,141.8,141.47,141.7,42345.0,131.9927,132.3006,131.9927,132.2073,42345.0
2022-09-12 14:15:00,141.7,141.76,141.4,141.4,33335.0,132.2073,132.2633,131.9274,131.9274,33335.0
2022-09-12 14:20:00,141.38,141.44,141.22,141.35,31806.0,131.9087,131.9647,131.7595,131.8808,31806.0
2022-09-12 14:25:00,141.34,141.4,141.24,141.25,27378.0,131.8714,131.9274,131.7781,131.7875,27378.0
2022-09-12 14:30:00,141.25,141.3,141.15,141.17,44542.0,131.7875,131.8341,131.6942,131.7128,44542.0
2022-09-12 14:35:00,141.19,141.52,141.19,141.44,40401.0,131.7315,132.0394,131.7315,131.9647,40401.0
2022-09-12 14:40:00,141.45,141.5,141.4,141.44,27575.0,131.9741,132.0207,131.9274,131.9647,27575.0
2022-09-12 14:45:00,141.44,141.54,141.4,141.49,18280.0,131.9647,132.058,131.9274,132.0114,18280.0
2022-09-12 14:50:00,141.48,141.48,141.38,141.42,17303.0,132.002,132.002,131.9087,131.9461,17303.0
2022-09-12 14:55:00,141.41,141.48,141.34,141.39,40216.0,131.9367,132.002,131.8714,131.9181,40216.0
2022-09-12 15:00:00,141.4,141.41,141.21,141.22,19270.0,131.9274,131.9367,131.7501,131.7595,19270.0
2022-09-12 15:05:00,141.2,141.4,141.2,141.35,44948.0,131.7408,131.9274,131.7408,131.8808,44948.0
2022-09-12 15:10:00,141.34,141.43,141.22,141.38,33168.0,131.8714,131.9554,131.7595,131.9087,33168.0
2022-09-12 15:15:00,141.37,141.37,141.25,141.37,20786.0,131.8994,131.8994,131.7875,131.8994,20786.0
2022-09-12 15:20:00,141.37,141.4,141.05,141.08,28924.0,131.8994,131.9274,131.6009,131.6288,28924.0
2022-09-12 15:25:00,141.07,141.09,140.93,140.96,24957.0,131.6195,131.6382,131.4889,131.5169,24957.0
2022-09-12 15:30:00,140.97,141.02,140.88,141.01,25477.0,131.5262,131.5729,131.4422,131.5635,25477.0
2022-09-12 15:35:00,141.01,141.14,140.97,141.11,41771.0,131.5635,131.6848,131.5262,131.6568,41771.0
2022-09-12 15:40:00,141.11,141.24,141.01,141.23,34172.0,131.6568,131.7781,131.5635,131.7688,34172.0
2022-09-12 15:45:00,141.23,141.34,141.15,141.27,63501.0,131.7688,131.8714,131.6942,131.8061,63501.0
2022-09-12 15:50:00,141.28,141.31,141.06,141.21,110677.0,131.8154,131.8434,131.6102,131.7501,110677.0
2022-09-12 15:55:00,141.21,141.26,141.07,141.21,386909.0,131.7501,131.7968,131.6195,131.7501,386909.0
2022-09-13 09:30:00,140.71,141.02,140.53,140.6,127352.0,131.2836,131.5729,131.1157,131.181,127352.0
2022-09-13 09:35:00,140.61,140.74,140.23,140.53,58643.0,131.1903,131.3116,130.8358,131.1157,58643.0
2022-09-13 09:40:00,140.57,141.1,140.56,141.02,51209.0,131.153,131.6475,131.1437,131.5729,51209.0
2022-09-13 09:45:00,141.06,141.3,140.82,141.3,65542.0,131.6102,131.8341,131.3863,131.8341,65542.0
2022-09-13 09:50:00,141.26,141.43,141.02,141.02,50016.0,131.7968,131.9554,131.5729,131.5729,50016.0
2022-09-13 09:55:00,140.93,140.95,140.32,140.33,118905.0,131.4889,131.5076,130.9198,130.9291,118905.0
2022-09-13 10:00:00,140.3,140.3,139.66,139.66,83610.0,130.9011,130.9011,130.304,130.304,83610.0
2022-09-13 10:05:00,139.66,139.84,139.59,139.71,71935.0,130.304,130.4719,130.2387,130.3506,71935.0
2022-09-13 10:10:00,139.71,139.85,139.64,139.75,31562.0,130.3506,130.4812,130.2853,130.3879,31562.0
2022-09-13 10:15:00,139.74,140.1,139.67,140.08,36153.0,130.3786,130.7145,130.3133,130.6958,36153.0
2022-09-13 10:20:00,140.09,140.31,140.03,140.08,32273.0,130.7052,130.9104,130.6492,130.6958,32273.0
2022-09-13 10:25:00,140.07,140.13,139.84,139.94,62745.0,130.6865,130.7425,130.4719,130.5652,62745.0
2022-09-13 10:30:00,139.91,139.98,139.75,139.82,60469.0,130.5372,130.6025,130.3879,130.4533,60469.0
2022-09-13 10:35:00,139.82,140.16,139.82,140.11,35860.0,130.4533,130.7705,130.4533,130.7238,35860.0
2022-09-13 10:40:00,140.12,140.34,139.99,140.3,36981.0,130.7332,130.9384,130.6119,130.9011,36981.0
2022-09-13 10:45:00,140.3,140.35,140.17,140.22,28583.0,130.9011,130.9477,130.7798,130.8265,28583.0
2022-09-13 10:50:00,140.22,140.32,140.15,140.18,30813.0,130.8265,130.9198,130.7611,130.7891,30813.0
2022-09-13 10:55:00,140.19,140.19,139.73,139.74,54475.0,130.7985,130.7985,130.3693,130.3786,54475.0
2022-09-13 11:00:00,139.74,139.88,139.71,139.71,51231.0,130.3786,130.5092,130.3506,130.3506,51231.0
2022-09-13 11:05:00,139.71,139.9,139.63,139.86,38356.0,130.3506,130.5279,130.276,130.4906,38356.0
2022-09-13 11:10:00,139.89,139.9,139.76,139.76,25394.0,130.5186,130.5279,130.3973,130.3973,25394.0
2022-09-13 11:15:00,139.75,139.85,139.64,139.66,33112.0,130.3879,130.4812,130.2853,130.304,33112.0
2022-09-13 11:20:00,139.64,139.73,139.31,139.34,55876.0,130.2853,130.3693,129.9774,130.0054,55876.0
2022-09-13 11:25:00,139.34,139.41,139.18,139.31,58560.0,130.0054,130.0707,129.8561,129.9774,58560.0
2022-09-13 11:30:00,139.3,139.37,139.12,139.34,44534.0,129.9681,130.0334,129.8001,130.0054,44534.0
2022-09-13 11:35:00,139.33,139.33,139.18,139.26,45622.0,129.9961,129.9961,129.8561,129.9308,45622.0
2022-09-13 11:40:00,139.26,139.58,139.23,139.57,32008.0,129.9308,130.2293,129.9028,130.22,32008.0
2022-09-13 11:45:00,139.62,139.78,139.56,139.74,39718.0,130.2667,130.4159,130.2107,130.3786,39718.0
2022-09-13 11:50:00,139.75,139.85,139.55,139.55,34734.0,130.3879,130.4812,130.2013,130.2013,34734.0
2022-09-13 11:55:00,139.54,139.55,139.23,139.26,24343.0,130.192,130.2013,129.9028,129.9308,24343.0
2022-09-13 12:00:00,139.26,139.4,139.26,139.3,29616.0,129.9308,130.0614,129.9308,129.9681,29616.0
2022-09-13 12:05:00,139.31,139.55,139.29,139.54,26832.0,129.9774,130.2013,129.9588,130.192,26832.0
2022-09-13 12:10:00,139.53,139.6,139.44,139.56,33275.0,130.1827,130.248,130.0987,130.2107,33275.0
2022-09-13 12:15:00,139.58,139.66,139.58,139.66,29008.0,130.2293,130.304,130.2293,130.304,29008.0
2022-09-13 12:20:00,139.68,139.69,139.56,139.56,32066.0,130.3226,130.332,130.2107,130.2107,32066.0
2022-09-13 12:25:00,139.56,139.57,139.41,139.45,29619.0,130.2107,130.22,130.0707,130.108,29619.0
2022-09-13 12:30:00,139.42,139.54,139.38,139.54,26238.0,130.0801,130.192,130.0427,130.192,26238.0
2022-09-13 12:35:00,139.56,139.76,139.55,139.69,22898.0,130.2107,130.3973,130.2013,130.332,22898.0
2022-09-13 12:40:00,139.68,139.69,139.44,139.45,29437.0,130.3226,130.332,130.0987,130.108,29437.0
2022-09-13 12:45:00,139.43,139.54,139.31,139.54,22063.0,130.0894,130.192,129.9774,130.192,22063.0
2022-09-13 12:50:00,139.53,139.66,139.52,139.61,24439.0,130.1827,130.304,130.1734,130.2573,24439.0
2022-09-13 12:55:00,139.64,139.65,139.56,139.63,29598.0,130.2853,130.2946,130.2107,130.276,29598.0
2022-09-13 13:00:00,139.65,139.91,139.58,139.9,40325.0,130.2946,130.5372,130.2293,130.5279,40325.0
2022-09-13 13:05:00,139.89,139.99,139.85,139.86,28226.0,130.5186,130.6119,130.4812,130.4906,28226.0
2022-09-13 13:10:00,139.83,140.09,139.75,140.06,44302.0,130.4626,130.7052,130.3879,130.6772,44302.0
2022-09-13 13:15:00,140.09,140.12,139.84,139.84,21861.0,130.7052,130.7332,130.4719,130.4719,21861.0
2022-09-13 13:20:00,139.86,140.02,139.8,139.95,14992.0,130.4906,130.6399,130.4346,130.5745,14992.0
2022-09-13 13:25:00,139.96,140.02,139.85,139.94,23740.0,130.5839,130.6399,130.4812,130.5652,23740.0
2022-09-13 13:30:00,139.93,139.93,139.59,139.64,30833.0,130.5559,130.5559,130.2387,130.2853,30833.0
2022-09-13 13:35:00,139.67,139.7,139.5,139.67,28113.0,130.3133,130.3413,130.1547,130.3133,28113.0
2022-09-13 13:40:00,139.68,139.77,139.6,139.75,26589.0,130.3226,130.4066,130.248,130.3879,26589.0
2022-09-13 13:45:00,139.75,139.86,139.66,139.72,27565.0,130.3879,130.4906,130.304,130.36,27565.0
2022-09-13 13:50:00,139.72,139.77,139.66,139.71,22228.0,130.36,130.4066,130.304,130.3506,22228.0
2022-09-13 13:55:00,139.71,139.81,139.67,139.77,25355.0,130.3506,130.4439,130.3133,130.4066,25355.0
2022-09-13 14:00:00,139.77,139.79,139.51,139.55,25237.0,130.4066,130.4253,130.164,130.2013,25237.0
2022-09-13 14:05:00,139.55,139.58,139.41,139.41,26501.0,130.2013,130.2293,130.0707,130.0707,26501.0
2022-09-13 14:10:00,139.41,139.65,139.39,139.6,28386.0,130.0707,130.2946,130.0521,130.248,28386.0
2022-09-13 14:15:00,139.62,139.75,139.54,139.75,24481.0,130.2667,130.3879,130.192,130.3879,24481.0
2022-09-13 14:20:00,139.77,139.83,139.59,139.59,32800.0,130.4066,130.4626,130.2387,130.2387,32800.0
2022-09-13 14:25:00,139.58,139.61,139.39,139.46,28155.0,130.2293,130.2573,130.0521,130.1174,28155.0
2022-09-13 14:30:00,139.46,139.49,139.38,139.4,26611.0,130.1174,130.1454,130.0427,130.0614,26611.0
2022-09-13 14:35:00,139.37,139.38,139.29,139.31,23195.0,130.0334,130.0427,129.9588,129.9774,23195.0
2022-09-13 14:40:00,139.31,139.35,139.15,139.17,36808.0,129.9774,130.0147,129.8281,129.8468,36808.0
2022-09-13 14:45:00,139.16,139.27,139.06,139.08,35799.0,129.8375,129.9401,129.7442,129.7628,35799.0
2022-09-13 14:50:00,139.1,139.17,139.02,139.03,41150.0,129.7815,129.8468,129.7068,129.7162,41150.0
2022-09-13 14:55:00,139.03,139.19,138.92,138.96,49684.0,129.7162,129.8655,129.6135,129.6509,49684.0
2022-09-13 15:00:00,138.96,139.02,138.89,138.89,40532.0,129.6509,129.7068,129.5856,129.5856,40532.0
2022-09-13 15:05:00,138.88,138.9,138.68,138.69,34526.0,129.5762,129.5949,129.3896,129.399,34526.0
2022-09-13 15:10:00,138.69,138.71,138.5,138.65,55869.0,129.399,129.4176,129.2217,129.3616,55869.0
2022-09-13 15:15:00,138.65,138.79,138.62,138.76,56393.0,129.3616,129.4923,129.3336,129.4643,56393.0
2022-09-13 15:20:00,138.76,138.89,138.66,138.78,57901.0,129.4643,129.5856,129.371,129.4829,57901.0
2022-09-13 15:25:00,138.78,138.93,138.74,138.81,52871.0,129.4829,129.6229,129.4456,129.5109,52871.0
2022-09-13 15:30:00,138.81,138.85,138.46,138.5,85542.0,129.5109,129.5482,129.1844,129.2217,85542.0
2022-09-13 15:35:00,138.51,138.51,138.2,138.41,78414.0,129.231,129.231,128.9418,129.1377,78414.0
2022-09-13 15:40:00,138.42,138.42,138.03,138.12,88512.0,129.147,129.147,128.7832,128.8671,88512.0
2022-09-13 15:45:00,138.1,138.13,137.86,138.09,115252.0,128.8485,128.8765,128.6246,128.8392,115252.0
2022-09-13 15:50:00,138.09,138.3,138.04,138.18,125305.0,128.8392,129.0351,128.7925,128.9231,125305.0
2022-09-13 15:55:00,138.21,138.3,137.99,138.16,372003.0,128.9511,129.0351,128.7458,128.9045,372003.0
2022-09-14 09:30:00,138.66,138.85,138.49,138.5,170162.0,129.371,129.5482,129.2124,129.2217,170162.0
2022-09-14 09:35:00,138.4,138.4,138.03,138.12,51109.0,129.1284,129.1284,128.7832,128.8671,51109.0
2022-09-14 09:40:00,138.14,138.54,138.1,138.43,39297.0,128.8858,129.259,128.8485,129.1564,39297.0
2022-09-14 09:45:00,138.41,138.9,138.39,138.89,82992.0,129.1377,129.5949,129.1191,129.5856,82992.0
2022-09-14 09:50:00,138.91,139.35,138.9,139.26,72490.0,129.6042,130.0147,129.5949,129.9308,72490.0
2022-09-14 09:55:00,139.31,139.66,139.3,139.31,66099.0,129.9774,130.304,129.9681,129.9774,66099.0
2022-09-14 10:00:00,139.28,139.29,138.89,138.93,45548.0,129.9494,129.9588,129.5856,129.6229,45548.0
2022-09-14 10:05:00,138.91,138.98,138.68,138.69,42407.0,129.6042,129.6695,129.3896,129.399,42407.0
2022-09-14 10:10:00,138.69,139.04,138.66,139.02,94329.0,129.399,129.7255,129.371,129.7068,94329.0
2022-09-14 10:15:00,139.04,139.53,139.01,139.03,47192.0,129.7255,130.1827,129.6975,129.7162,47192.0
2022-09-14 10:20:00,139.02,139.06,138.74,138.77,55323.0,129.7068,129.7442,129.4456,129.4736,55323.0
2022-09-14 10:25:00,138.76,138.86,138.67,138.68,56247.0,129.4643,129.5576,129.3803,129.3896,56247.0
2022-09-14 10:30:00,138.68,139.21,138.64,139.15,62189.0,129.3896,129.8841,129.3523,129.8281,62189.0
2022-09-14 10:35:00,139.16,139.24,138.93,139.24,31802.0,129.8375,129.9121,129.6229,129.9121,31802.0
2022-09-14 10:40:00,139.22,139.31,139.15,139.25,45247.0,129.8934,129.9774,129.8281,129.9214,45247.0
2022-09-14 10:45:00,139.28,139.29,138.81,138.83,45957.0,129.9494,129.9588,129.5109,129.5296,45957.0
2022-09-14 10:50:00,138.85,139.21,138.78,139.13,35397.0,129.5482,129.8841,129.4829,129.8095,35397.0
2022-09-14 10:55:00,139.13,139.3,139.08,139.1,29209.0,129.8095,129.9681,129.7628,129.7815,29209.0
2022-09-14 11:00:00,139.06,139.06,138.84,138.89,23482.0,129.7442,129.7442,129.5389,129.5856,23482.0
2022-09-14 11:05:00,138.92,139.0,138.81,138.86,32475.0,129.6135,129.6882,129.5109,129.5576,32475.0
2022-09-14 11:10:00,138.86,138.86,138.56,138.56,40255.0,129.5576,129.5576,129.2777,129.2777,40255.0
2022-09-14 11:15:00,138.55,138.58,138.16,138.36,36086.0,129.2683,129.2963,128.9045,129.0911,36086.0
2022-09-14 11:20:00,138.36,138.59,138.35,138.4,22691.0,129.0911,129.3057,129.0817,129.1284,22691.0
2022-09-14 11:25:00,138.37,138.43,138.28,138.29,32338.0,129.1004,129.1564,129.0164,129.0258,32338.0
2022-09-14 11:30:00,138.28,138.41,138.22,138.3,41693.0,129.0164,129.1377,128.9604,129.0351,41693.0
2022-09-14 11:35:00,138.3,138.3,138.06,138.21,29470.0,129.0351,129.0351,128.8112,128.9511,29470.0
2022-09-14 11:40:00,138.23,138.4,138.19,138.39,23325.0,128.9698,129.1284,128.9325,129.1191,23325.0
2022-09-14 11:45:00,138.41,138.58,138.33,138.33,27859.0,129.1377,129.2963,129.0631,129.0631,27859.0
2022-09-14 11:50:00,138.34,138.49,138.23,138.49,23490.0,129.0724,129.2124,128.9698,129.2124,23490.0
2022-09-14 11:55:00,138.5,138.56,138.47,138.47,31122.0,129.2217,129.2777,129.1937,129.1937,31122.0
2022-09-14 12:00:00,138.48,138.54,138.42,138.54,25079.0,129.203,129.259,129.147,129.259,25079.0
2022-09-14 12:05:00,138.53,138.54,138.26,138.28,27097.0,129.2497,129.259,128.9978,129.0164,27097.0
2022-09-14 12:10:00,138.26,138.29,138.14,138.27,21412.0,128.9978,129.0258,128.8858,129.0071,21412.0
2022-09-14 12:15:00,138.26,138.26,138.15,138.19,37107.0,128.9978,128.9978,128.8951,128.9325,37107.0
2022-09-14 12:20:00,138.21,138.24,138.14,138.24,38555.0,128.9511,128.9791,128.8858,128.9791,38555.0
2022-09-14 12:25:00,138.25,138.3,138.13,138.22,60124.0,128.9884,129.0351,128.8765,128.9604,60124.0
2022-09-14 12:30:00,138.22,138.37,138.22,138.35,64156.0,128.9604,129.1004,128.9604,129.0817,64156.0
2022-09-14 12:35:00,138.33,138.47,138.32,138.38,28483.0,129.0631,129.1937,129.0537,129.1097,28483.0
2022-09-14 12:40:00,138.36,138.64,138.36,138.64,31405.0,129.0911,129.3523,129.0911,129.3523,31405.0
2022-09-14 12:45:00,138.64,138.66,138.31,138.38,97479.0,129.3523,129.371,129.0444,129.1097,97479.0
2022-09-14 12:50:00,138.37,138.6,138.37,138.59,30487.0,129.1004,129.315,129.1004,129.3057,30487.0
2022-09-14 12:55:00,138.59,138.61,138.44,138.59,43843.0,129.3057,129.3243,129.1657,129.3057,43843.0
2022-09-14 13:00:00,138.59,138.81,138.59,138.76,39745.0,129.3057,129.5109,129.3057,129.4643,39745.0
2022-09-14 13:05:00,138.74,138.79,138.5,138.62,40185.0,129.4456,129.4923,129.2217,129.3336,40185.0
2022-09-14 13:10:00,138.61,138.73,138.58,138.73,31773.0,129.3243,129.4363,129.2963,129.4363,31773.0
2022-09-14 13:15:00,138.73,138.76,138.64,138.7,28404.0,129.4363,129.4643,129.3523,129.4083,28404.0
2022-09-14 13:20:00,138.7,138.89,138.7,138.84,31719.0,129.4083,129.5856,129.4083,129.5389,31719.0
2022-09-14 13:25:00,138.88,138.96,138.83,138.96,33384.0,129.5762,129.6509,129.5296,129.6509,33384.0
2022-09-14 13:30:00,138.97,139.25,138.97,139.22,45951.0,129.6602,129.9214,129.6602,129.8934,45951.0
2022-09-14 13:35:00,139.22,139.23,139.1,139.18,63184.0,129.8934,129.9028,129.7815,129.8561,63184.0
2022-09-14 13:40:00,139.18,139.2,138.81,138.81,37995.0,129.8561,129.8748,129.5109,129.5109,37995.0
2022-09-14 13:45:00,138.8,138.81,138.35,138.42,72987.0,129.5016,129.5109,129.0817,129.147,72987.0
2022-09-14 13:50:00,138.42,138.76,138.41,138.75,33813.0,129.147,129.4643,129.1377,129.4549,33813.0
2022-09-14 13:55:00,138.74,138.75,138.44,138.54,21790.0,129.4456,129.4549,129.1657,129.259,21790.0
2022-09-14 14:00:00,138.55,138.56,138.26,138.31,27917.0,129.2683,129.2777,128.9978,129.0444,27917.0
2022-09-14 14:05:00,138.3,138.55,138.3,138.54,24989.0,129.0351,129.2683,129.0351,129.259,24989.0
2022-09-14 14:10:00,138.55,138.57,138.29,138.48,36481.0,129.2683,129.287,129.0258,129.203,36481.0
2022-09-14 14:15:00,138.48,138.53,138.39,138.5,21947.0,129.203,129.2497,129.1191,129.2217,21947.0
2022-09-14 14:20:00,138.48,138.53,138.39,138.51,26285.0,129.203,129.2497,129.1191,129.231,26285.0
2022-09-14 14:25:00,138.5,138.6,138.44,138.57,18533.0,129.2217,129.315,129.1657,129.287,18533.0
2022-09-14 14:30:00,138.58,138.81,138.57,138.67,27148.0,129.2963,129.5109,129.287,129.3803,27148.0
2022-09-14 14:35:00,138.65,138.65,138.55,138.58,17928.0,129.3616,129.3616,129.2683,129.2963,17928.0
2022-09-14 14:40:00,138.57,138.6,138.41,138.42,26599.0,129.287,129.315,129.1377,129.147,26599.0
2022-09-14 14:45:00,138.4,138.54,138.33,138.45,38808.0,129.1284,129.259,129.0631,129.175,38808.0
2022-09-14 14:50:00,138.44,138.51,138.26,138.28,58824.0,129.1657,129.231,128.9978,129.0164,58824.0
2022-09-14 14:55:00,138.27,138.4,138.27,138.31,27418.0,129.0071,129.1284,129.0071,129.0444,27418.0
2022-09-14 15:00:00,138.29,138.42,138.24,138.27,42028.0,129.0258,129.147,128.9791,129.0071,42028.0
2022-09-14 15:05:00,138.27,138.44,138.27,138.4,51330.0,129.0071,129.1657,129.0071,129.1284,51330.0
2022-09-14 15:10:00,138.39,138.39,138.08,138.08,61266.0,129.1191,129.1191,128.8298,128.8298,61266.0
2022-09-14 15:15:00,138.05,138.05,137.67,138.04,65046.0,128.8018,128.8018,128.4473,128.7925,65046.0
2022-09-14 15:20:00,138.04,138.24,138.01,138.08,50833.0,128.7925,128.9791,128.7645,128.8298,50833.0
2022-09-14 15:25:00,138.07,138.11,137.93,138.09,37609.0,128.8205,128.8578,128.6899,128.8392,37609.0
2022-09-14 15:30:00,138.09,138.14,137.82,138.01,54690.0,128.8392,128.8858,128.5872,128.7645,54690.0
2022-09-14 15:35:00,138.0,138.06,137.77,137.92,64811.0,128.7552,128.8112,128.5406,128.6805,64811.0
2022-09-14 15:40:00,137.9,138.06,137.83,137.98,76106.0,128.6619,128.8112,128.5966,128.7365,76106.0
2022-09-14 15:45:00,137.97,138.22,137.91,138.1,78458.0,128.7272,128.9604,128.6712,128.8485,78458.0
2022-09-14 15:50:00,138.11,138.34,138.11,138.31,102973.0,128.8578,129.0724,128.8578,129.0444,102973.0
2022-09-14 15:55:00,138.33,138.6,138.08,138.53,283920.0,129.0631,129.315,128.8298,129.2497,283920.0
2022-09-15 09:30:00,138.78,138.89,137.99,138.02,111722.0,129.4829,129.5856,128.7458,128.7738,111722.0
2022-09-15 09:35:00,138.05,138.3,137.64,137.7,26897.0,128.8018,129.0351,128.4193,128.4753,26897.0
2022-09-15 09:40:00,137.68,137.84,137.47,137.52,56684.0,128.4566,128.6059,128.2607,128.3073,56684.0
2022-09-15 09:45:00,137.51,137.93,137.51,137.9,62132.0,128.298,128.6899,128.298,128.6619,62132.0
2022-09-15 09:50:00,137.91,138.13,137.77,138.03,44318.0,128.6712,128.8765,128.5406,128.7832,44318.0
2022-09-15 09:55:00,138.03,138.16,137.97,138.13,47247.0,128.7832,128.9045,128.7272,128.8765,47247.0
2022-09-15 10:00:00,138.11,138.15,137.56,137.61,82783.0,128.8578,128.8951,128.3447,128.3913,82783.0
2022-09-15 10:05:00,137.61,137.72,137.27,137.3,57016.0,128.3913,128.4939,128.0741,128.1021,57016.0
2022-09-15 10:10:00,137.28,137.31,137.07,137.25,45143.0,128.0834,128.1114,127.8875,128.0554,45143.0
2022-09-15 10:15:00,137.24,137.37,137.17,137.21,46252.0,128.0461,128.1674,127.9808,128.0181,46252.0
2022-09-15 10:20:00,137.2,137.25,137.06,137.23,71354.0,128.0088,128.0554,127.8782,128.0368,71354.0
2022-09-15 10:25:00,137.22,137.38,137.18,137.2,47964.0,128.0274,128.1767,127.9901,128.0088,47964.0
2022-09-15 10:30:00,137.2,137.6,137.2,137.57,31197.0,128.0088,128.382,128.0088,128.354,31197.0
2022-09-15 10:35:00,137.54,137.72,137.43,137.7,42663.0,128.326,128.4939,128.2234,128.4753,42663.0
2022-09-15 10:40:00,137.7,137.74,137.5,137.66,43024.0,128.4753,128.5126,128.2887,128.438,43024.0
2022-09-15 10:45:00,137.6,137.89,137.53,137.75,29522.0,128.382,128.6525,128.3167,128.5219,29522.0
2022-09-15 10:50:00,137.77,137.77,137.5,137.65,31364.0,128.5406,128.5406,128.2887,128.4286,31364.0
2022-09-15 10:55:00,137.69,138.04,137.69,137.96,39142.0,128.4659,128.7925,128.4659,128.7179,39142.0
2022-09-15 11:00:00,137.95,138.17,137.93,138.17,34335.0,128.7085,128.9138,128.6899,128.9138,34335.0
2022-09-15 11:05:00,138.18,138.19,137.66,137.67,27529.0,128.9231,128.9325,128.438,128.4473,27529.0
2022-09-15 11:10:00,137.65,137.76,137.56,137.64,24960.0,128.4286,128.5313,128.3447,128.4193,24960.0
2022-09-15 11:15:00,137.63,137.82,137.6,137.8,34818.0,128.41,128.5872,128.382,128.5686,34818.0
2022-09-15 11:20:00,137.78,138.06,137.74,138.03,57878.0,128.5499,128.8112,128.5126,128.7832,57878.0
2022-09-15 11:25:00,138.01,138.01,137.83,137.89,27349.0,128.7645,128.7645,128.5966,128.6525,27349.0
2022-09-15 11:30:00,137.87,137.87,137.61,137.69,35996.0,128.6339,128.6339,128.3913,128.4659,35996.0
2022-09-15 11:35:00,137.7,137.7,137.41,137.41,42868.0,128.4753,128.4753,128.2047,128.2047,42868.0
2022-09-15 11:40:00,137.42,137.5,137.29,137.36,18196.0,128.214,128.2887,128.0927,128.1581,18196.0
2022-09-15 11:45:00,137.38,137.39,137.21,137.21,21316.0,128.1767,128.186,128.0181,128.0181,21316.0
2022-09-15 11:50:00,137.2,137.2,136.92,136.96,39814.0,128.0088,128.0088,127.7475,127.7849,39814.0
2022-09-15 11:55:00,136.97,137.01,136.79,136.9,35409.0,127.7942,127.8315,127.6262,127.7289,35409.0
2022-09-15 12:00:00,136.88,137.0,136.85,136.99,26050.0,127.7102,127.8222,127.6822,127.8128,26050.0
2022-09-15 12:05:00,136.97,136.97,136.7,136.71,121476.0,127.7942,127.7942,127.5423,127.5516,121476.0
2022-09-15 12:10:00,136.69,136.85,136.64,136.83,37480.0,127.5329,127.6822,127.4863,127.6636,37480.0
2022-09-15 12:15:00,136.84,136.97,136.77,136.97,32717.0,127.6729,127.7942,127.6076,127.7942,32717.0
2022-09-15 12:20:00,136.95,136.97,136.74,136.81,28748.0,127.7755,127.7942,127.5796,127.6449,28748.0
2022-09-15 12:25:00,136.81,137.0,136.8,136.95,24263.0,127.6449,127.8222,127.6356,127.7755,24263.0
2022-09-15 12:30:00,136.96,137.08,136.93,137.08,24409.0,127.7849,127.8968,127.7569,127.8968,24409.0
2022-09-15 12:35:00,137.09,137.11,136.94,136.97,20964.0,127.9061,127.9248,127.7662,127.7942,20964.0
2022-09-15 12:40:00,136.96,137.14,136.93,137.09,37237.0,127.7849,127.9528,127.7569,127.9061,37237.0
2022-09-15 12:45:00,137.08,137.08,136.97,136.99,18249.0,127.8968,127.8968,127.7942,127.8128,18249.0
2022-09-15 12:50:00,136.96,137.06,136.95,137.02,22020.0,127.7849,127.8782,127.7755,127.8408,22020.0
2022-09-15 12:55:00,137.0,137.12,136.96,137.09,30990.0,127.8222,127.9341,127.7849,127.9061,30990.0
2022-09-15 13:00:00,137.11,137.64,137.11,137.57,27748.0,127.9248,128.4193,127.9248,128.354,27748.0
2022-09-15 13:05:00,137.56,137.65,137.5,137.62,19804.0,128.3447,128.4286,128.2887,128.4006,19804.0
2022-09-15 13:10:00,137.64,137.73,137.58,137.69,16488.0,128.4193,128.5033,128.3633,128.4659,16488.0
2022-09-15 13:15:00,137.69,137.88,137.65,137.77,18435.0,128.4659,128.6432,128.4286,128.5406,18435.0
2022-09-15 13:20:00,137.76,137.85,137.66,137.81,18834.0,128.5313,128.6152,128.438,128.5779,18834.0
2022-09-15 13:25:00,137.81,137.87,137.73,137.77,11952.0,128.5779,128.6339,128.5033,128.5406,11952.0
2022-09-15 13:30:00,137.74,137.92,137.74,137.76,32084.0,128.5126,128.6805,128.5126,128.5313,32084.0
2022-09-15 13:35:00,137.75,137.78,137.59,137.64,28877.0,128.5219,128.5499,128.3726,128.4193,28877.0
2022-09-15 13:40:00,137.65,137.73,137.48,137.49,24880.0,128.4286,128.5033,128.27,128.2793,24880.0
2022-09-15 13:45:00,137.48,137.51,137.42,137.43,52276.0,128.27,128.298,128.214,128.2234,52276.0
2022-09-15 13:50:00,137.41,137.49,137.36,137.47,21708.0,128.2047,128.2793,128.1581,128.2607,21708.0
2022-09-15 13:55:00,137.45,137.57,137.43,137.49,14903.0,128.242,128.354,128.2234,128.2793,14903.0
2022-09-15 14:00:00,137.49,137.49,137.29,137.38,39821.0,128.2793,128.2793,128.0927,128.1767,39821.0
2022-09-15 14:05:00,137.37,137.49,137.36,137.47,42958.0,128.1674,128.2793,128.1581,128.2607,42958.0
2022-09-15 14:10:00,137.44,137.55,137.41,137.47,8242.0,128.2327,128.3353,128.2047,128.2607,8242.0
2022-09-15 14:15:00,137.46,137.6,137.43,137.53,14274.0,128.2514,128.382,128.2234,128.3167,14274.0
2022-09-15 14:20:00,137.53,137.53,137.37,137.46,37491.0,128.3167,128.3167,128.1674,128.2514,37491.0
2022-09-15 14:25:00,137.47,137.59,137.44,137.58,16340.0,128.2607,128.3726,128.2327,128.3633,16340.0
2022-09-15 14:30:00,137.59,137.77,137.54,137.7,19776.0,128.3726,128.5406,128.326,128.4753,19776.0
2022-09-15 14:35:00,137.68,137.86,137.64,137.86,15734.0,128.4566,128.6246,128.4193,128.6246,15734.0
2022-09-15 14:40:00,137.86,137.86,137.72,137.82,12901.0,128.6246,128.6246,128.4939,128.5872,12901.0
2022-09-15 14:45:00,137.81,137.81,137.45,137.46,18204.0,128.5779,128.5779,128.242,128.2514,18204.0
2022-09-15 14:50:00,137.47,137.57,137.35,137.53,20641.0,128.2607,128.354,128.1487,128.3167,20641.0
2022-09-15 14:55:00,137.52,137.52,137.42,137.49,25664.0,128.3073,128.3073,128.214,128.2793,25664.0
2022-09-15 15:00:00,137.46,137.5,137.41,137.5,27766.0,128.2514,128.2887,128.2047,128.2887,27766.0
2022-09-15 15:05:00,137.51,137.54,137.42,137.51,32379.0,128.298,128.326,128.214,128.298,32379.0
2022-09-15 15:10:00,137.51,137.53,137.36,137.43,79496.0,128.298,128.3167,128.1581,128.2234,79496.0
2022-09-15 15:15:00,137.43,137.47,137.32,137.37,38280.0,128.2234,128.2607,128.1207,128.1674,38280.0
2022-09-15 15:20:00,137.38,137.53,137.35,137.53,50751.0,128.1767,128.3167,128.1487,128.3167,50751.0
2022-09-15 15:25:00,137.55,137.57,137.22,137.29,103188.0,128.3353,128.354,128.0274,128.0927,103188.0
2022-09-15 15:30:00,137.24,137.32,137.19,137.27,77207.0,128.0461,128.1207,127.9994,128.0741,77207.0
2022-09-15 15:35:00,137.27,137.4,137.2,137.38,80333.0,128.0741,128.1954,128.0088,128.1767,80333.0
2022-09-15 15:40:00,137.38,137.56,137.28,137.49,66902.0,128.1767,128.3447,128.0834,128.2793,66902.0
2022-09-15 15:45:00,137.47,137.7,137.46,137.61,53287.0,128.2607,128.4753,128.2514,128.3913,53287.0
2022-09-15 15:50:00,137.6,137.79,137.42,137.6,90880.0,128.382,128.5592,128.214,128.382,90880.0
2022-09-15 15:55:00,137.6,137.69,137.36,137.45,226102.0,128.382,128.4659,128.1581,128.242,226102.0
2022-09-16 09:30:00,137.33,137.64,137.11,137.42,1725824.0,128.1301,128.4193,127.9248,128.214,1725824.0
2022-09-16 09:35:00,137.36,137.63,137.18,137.48,51078.0,128.1581,128.41,127.9901,128.27,51078.0
2022-09-16 09:40:00,137.5,137.58,137.33,137.54,44583.0,128.2887,128.3633,128.1301,128.326,44583.0
2022-09-16 09:45:00,137.52,137.81,137.52,137.56,57257.0,128.3073,128.5779,128.3073,128.3447,57257.0
2022-09-16 09:50:00,137.5,137.58,137.27,137.54,35916.0,128.2887,128.3633,128.0741,128.326,35916.0
2022-09-16 09:55:00,137.53,137.59,137.38,137.59,35238.0,128.3167,128.3726,128.1767,128.3726,35238.0
2022-09-16 10:00:00,137.58,137.74,137.41,137.51,35718.0,128.3633,128.5126,128.2047,128.298,35718.0
2022-09-16 10:05:00,137.5,137.84,137.45,137.8,37830.0,128.2887,128.6059,128.242,128.5686,37830.0
2022-09-16 10:10:00,137.84,138.06,137.78,137.96,69897.0,128.6059,128.8112,128.5499,128.7179,69897.0
2022-09-16 10:15:00,137.97,138.17,137.88,137.96,25665.0,128.7272,128.9138,128.6432,128.7179,25665.0
2022-09-16 10:20:00,137.96,137.99,137.73,137.87,25077.0,128.7179,128.7458,128.5033,128.6339,25077.0
2022-09-16 10:25:00,137.86,138.02,137.75,137.82,41515.0,128.6246,128.7738,128.5219,128.5872,41515.0
2022-09-16 10:30:00,137.85,138.11,137.83,137.95,47036.0,128.6152,128.8578,128.5966,128.7085,47036.0
2022-09-16 10:35:00,137.95,138.22,137.93,138.19,48088.0,128.7085,128.9604,128.6899,128.9325,48088.0
2022-09-16 10:40:00,138.18,138.27,138.06,138.11,27708.0,128.9231,129.0071,128.8112,128.8578,27708.0
2022-09-16 10:45:00,138.11,138.29,138.05,138.05,89489.0,128.8578,129.0258,128.8018,128.8018,89489.0
2022-09-16 10:50:00,138.06,138.23,137.97,138.11,49485.0,128.8112,128.9698,128.7272,128.8578,49485.0
2022-09-16 10:55:00,138.1,138.1,137.7,137.72,49788.0,128.8485,128.8485,128.4753,128.4939,49788.0
2022-09-16 11:00:00,137.71,137.88,137.63,137.84,31630.0,128.4846,128.6432,128.41,128.6059,31630.0
2022-09-16 11:05:00,137.84,137.98,137.82,137.97,24050.0,128.6059,128.7365,128.5872,128.7272,24050.0
2022-09-16 11:10:00,137.97,138.06,137.78,137.93,27804.0,128.7272,128.8112,128.5499,128.6899,27804.0
2022-09-16 11:15:00,137.95,138.06,137.87,137.94,32708.0,128.7085,128.8112,128.6339,128.6992,32708.0
2022-09-16 11:20:00,137.93,137.93,137.74,137.89,24271.0,128.6899,128.6899,128.5126,128.6525,24271.0
2022-09-16 11:25:00,137.88,137.94,137.65,137.7,92984.0,128.6432,128.6992,128.4286,128.4753,92984.0
2022-09-16 11:30:00,137.7,137.79,137.58,137.71,90660.0,128.4753,128.5592,128.3633,128.4846,90660.0
2022-09-16 11:35:00,137.73,137.75,137.45,137.59,35006.0,128.5033,128.5219,128.242,128.3726,35006.0
2022-09-16 11:40:00,137.6,137.82,137.58,137.81,57528.0,128.382,128.5872,128.3633,128.5779,57528.0
2022-09-16 11:45:00,137.79,137.89,137.75,137.82,34208.0,128.5592,128.6525,128.5219,128.5872,34208.0
2022-09-16 11:50:00,137.8,138.02,137.69,137.93,49617.0,128.5686,128.7738,128.4659,128.6899,49617.0
2022-09-16 11:55:00,137.92,138.09,137.87,138.09,21764.0,128.6805,128.8392,128.6339,128.8392,21764.0
2022-09-16 12:00:00,138.09,138.16,138.0,138.12,18560.0,128.8392,128.9045,128.7552,128.8671,18560.0
2022-09-16 12:05:00,138.14,138.18,137.95,137.96,25134.0,128.8858,128.9231,128.7085,128.7179,25134.0
2022-09-16 12:10:00,137.97,138.03,137.89,137.98,12774.0,128.7272,128.7832,128.6525,128.7365,12774.0
2022-09-16 12:15:00,137.98,137.98,137.74,137.82,56568.0,128.7365,128.7365,128.5126,128.5872,56568.0
2022-09-16 12:20:00,137.79,138.16,137.76,138.08,34331.0,128.5592,128.9045,128.5313,128.8298,34331.0
2022-09-16 12:25:00,138.09,138.18,138.01,138.12,37029.0,128.8392,128.9231,128.7645,128.8671,37029.0
2022-09-16 12:30:00,138.11,138.31,138.07,138.16,29291.0,128.8578,129.0444,128.8205,128.9045,29291.0
2022-09-16 12:35:00,138.17,138.23,138.02,138.04,40983.0,128.9138,128.9698,128.7738,128.7925,40983.0
2022-09-16 12:40:00,138.03,138.1,137.91,138.08,18281.0,128.7832,128.8485,128.6712,128.8298,18281.0
2022-09-16 12:45:00,138.08,138.14,138.0,138.09,18418.0,128.8298,128.8858,128.7552,128.8392,18418.0
2022-09-16 12:50:00,138.09,138.19,137.99,138.11,19224.0,128.8392,128.9325,128.7458,128.8578,19224.0
2022-09-16 12:55:00,138.1,138.42,138.1,138.37,39735.0,128.8485,129.147,128.8485,129.1004,39735.0
2022-09-16 13:00:00,138.38,138.41,138.11,138.15,27384.0,129.1097,129.1377,128.8578,128.8951,27384.0
2022-09-16 13:05:00,138.15,138.3,138.11,138.3,30950.0,128.8951,129.0351,128.8578,129.0351,30950.0
2022-09-16 13:10:00,138.3,138.42,138.19,138.27,26495.0,129.0351,129.147,128.9325,129.0071,26495.0
2022-09-16 13:15:00,138.24,138.29,138.16,138.27,15995.0,128.9791,129.0258,128.9045,129.0071,15995.0
2022-09-16 13:20:00,138.27,138.39,138.2,138.36,23281.0,129.0071,129.1191,128.9418,129.0911,23281.0
2022-09-16 13:25:00,138.37,138.46,138.37,138.44,20837.0,129.1004,129.1844,129.1004,129.1657,20837.0
2022-09-16 13:30:00,138.44,138.6,138.27,138.32,34764.0,129.1657,129.315,129.0071,129.0537,34764.0
2022-09-16 13:35:00,138.34,138.67,138.34,138.62,19516.0,129.0724,129.3803,129.0724,129.3336,19516.0
2022-09-16 13:40:00,138.63,138.76,138.54,138.7,19473.0,129.343,129.4643,129.259,129.4083,19473.0
2022-09-16 13:45:00,138.67,138.74,138.53,138.53,11371.0,129.3803,129.4456,129.2497,129.2497,11371.0
2022-09-16 13:50:00,138.53,138.53,138.38,138.39,18779.0,129.2497,129.2497,129.1097,129.1191,18779.0
2022-09-16 13:55:00,138.35,138.54,138.35,138.54,26851.0,129.0817,129.259,129.0817,129.259,26851.0
2022-09-16 14:00:00,138.53,138.62,138.49,138.55,19614.0,129.2497,129.3336,129.2124,129.2683,19614.0
2022-09-16 14:05:00,138.54,138.58,138.32,138.43,17625.0,129.259,129.2963,129.0537,129.1564,17625.0
2022-09-16 14:10:00,138.41,138.46,138.37,138.43,16125.0,129.1377,129.1844,129.1004,129.1564,16125.0
2022-09-16 14:15:00,138.4,138.56,138.37,138.42,30071.0,129.1284,129.2777,129.1004,129.147,30071.0
2022-09-16 14:20:00,138.43,138.69,138.43,138.58,29939.0,129.1564,129.399,129.1564,129.2963,29939.0
2022-09-16 14:25:00,138.57,139.06,138.57,138.85,50864.0,129.287,129.7442,129.287,129.5482,50864.0
2022-09-16 14:30:00,138.85,138.85,138.66,138.81,23959.0,129.5482,129.5482,129.371,129.5109,23959.0
2022-09-16 14:35:00,138.81,138.83,138.54,138.59,20721.0,129.5109,129.5296,129.259,129.3057,20721.0
2022-09-16 14:40:00,138.61,138.63,138.49,138.59,22974.0,129.3243,129.343,129.2124,129.3057,22974.0
2022-09-16 14:45:00,138.61,138.94,138.61,138.87,37550.0,129.3243,129.6322,129.3243,129.5669,37550.0
2022-09-16 14:50:00,138.87,138.89,138.76,138.83,23137.0,129.5669,129.5856,129.4643,129.5296,23137.0
2022-09-16 14:55:00,138.83,138.85,138.71,138.76,32602.0,129.5296,129.5482,129.4176,129.4643,32602.0
2022-09-16 15:00:00,138.74,138.88,138.69,138.87,27566.0,129.4456,129.5762,129.399,129.5669,27566.0
2022-09-16 15:05:00,138.89,139.01,138.86,138.95,43356.0,129.5856,129.6975,129.5576,129.6415,43356.0
2022-09-16 15:10:00,138.94,138.94,138.58,138.62,25912.0,129.6322,129.6322,129.2963,129.3336,25912.0
2022-09-16 15:15:00,138.61,138.67,138.54,138.65,28735.0,129.3243,129.3803,129.259,129.3616,28735.0
2022-09-16 15:20:00,138.64,138.98,138.63,138.8,42046.0,129.3523,129.6695,129.343,129.5016,42046.0
2022-09-16 15:25:00,138.76,138.82,138.54,138.71,19226.0,129.4643,129.5202,129.259,129.4176,19226.0
2022-09-16 15:30:00,138.7,138.86,138.54,138.73,50485.0,129.4083,129.5576,129.259,129.4363,50485.0
2022-09-16 15:35:00,138.71,138.71,138.43,138.63,32813.0,129.4176,129.4176,129.1564,129.343,32813.0
2022-09-16 15:40:00,138.66,138.72,138.49,138.53,40851.0,129.371,129.4269,129.2124,129.2497,40851.0
2022-09-16 15:45:00,138.53,138.55,138.29,138.49,63832.0,129.2497,129.2683,129.0258,129.2124,63832.0
2022-09-16 15:50:00,138.5,138.53,137.89,138.04,283838.0,129.2217,129.2497,128.6525,128.7925,283838.0
2022-09-16 15:55:00,138.02,138.38,137.99,138.19,334679.0,128.7738,129.1097,128.7458,128.9325,334679.0
2022-09-19 09:30:00,138.2,138.2,137.34,137.37,95450.0,128.9418,128.9418,128.1394,128.1674,95450.0
2022-09-19 09:35:00,137.41,137.67,137.23,137.53,41603.0,128.2047,128.4473,128.0368,128.3167,41603.0
2022-09-19 09:40:00,137.64,138.07,137.56,137.95,46576.0,128.4193,128.8205,128.3447,128.7085,46576.0
2022-09-19 09:45:00,137.95,138.37,137.92,138.3,42692.0,128.7085,129.1004,128.6805,129.0351,42692.0
2022-09-19 09:50:00,138.31,138.31,137.88,137.89,29018.0,129.0444,129.0444,128.6432,128.6525,29018.0
2022-09-19 09:55:00,137.89,138.01,137.8,137.9,36868.0,128.6525,128.7645,128.5686,128.6619,36868.0
2022-09-19 10:00:00,137.87,138.02,137.71,137.83,32690.0,128.6339,128.7738,128.4846,128.5966,32690.0
2022-09-19 10:05:00,137.83,138.14,137.82,138.13,22959.0,128.5966,128.8858,128.5872,128.8765,22959.0
2022-09-19 10:10:00,138.14,138.37,138.12,138.19,31514.0,128.8858,129.1004,128.8671,128.9325,31514.0
2022-09-19 10:15:00,138.13,138.14,137.91,138.02,25230.0,128.8765,128.8858,128.6712,128.7738,25230.0
2022-09-19 10:20:00,138.03,138.08,137.91,138.07,39546.0,128.7832,128.8298,128.6712,128.8205,39546.0
2022-09-19 10:25:00,138.06,138.29,138.01,138.25,43673.0,128.8112,129.0258,128.7645,128.9884,43673.0
2022-09-19 10:30:00,138.31,138.46,138.21,138.28,35198.0,129.0444,129.1844,128.9511,129.0164,35198.0
2022-09-19 10:35:00,138.27,138.38,138.15,138.33,24648.0,129.0071,129.1097,128.8951,129.0631,24648.0
2022-09-19 10:40:00,138.36,138.39,138.11,138.18,26024.0,129.0911,129.1191,128.8578,128.9231,26024.0
2022-09-19 10:45:00,138.19,138.22,138.0,138.05,26347.0,128.9325,128.9604,128.7552,128.8018,26347.0
2022-09-19 10:50:00,138.03,138.18,137.87,138.08,20877.0,128.7832,128.9231,128.6339,128.8298,20877.0
2022-09-19 10:55:00,138.1,138.21,138.06,138.18,20698.0,128.8485,128.9511,128.8112,128.9231,20698.0
2022-09-19 11:00:00,138.18,138.35,138.15,138.23,21403.0,128.9231,129.0817,128.8951,128.9698,21403.0
2022-09-19 11:05:00,138.22,138.25,138.02,138.05,40133.0,128.9604,128.9884,128.7738,128.8018,40133.0
2022-09-19 11:10:00,138.06,138.12,137.93,137.97,25164.0,128.8112,128.8671,128.6899,128.7272,25164.0
2022-09-19 11:15:00,137.98,138.23,137.93,138.12,24006.0,128.7365,128.9698,128.6899,128.8671,24006.0
2022-09-19 11:20:00,138.12,138.2,138.01,138.11,24417.0,128.8671,128.9418,128.7645,128.8578,24417.0
2022-09-19 11:25:00,138.12,138.19,138.06,138.13,22055.0,128.8671,128.9325,128.8112,128.8765,22055.0
2022-09-19 11:30:00,138.13,138.18,138.03,138.11,43642.0,128.8765,128.9231,128.7832,128.8578,43642.0
2022-09-19 11:35:00,138.09,138.09,137.74,137.77,36444.0,128.8392,128.8392,128.5126,128.5406,36444.0
2022-09-19 11:40:00,137.74,137.84,137.71,137.8,27971.0,128.5126,128.6059,128.4846,128.5686,27971.0
2022-09-19 11:45:00,137.8,137.95,137.8,137.87,16960.0,128.5686,128.7085,128.5686,128.6339,16960.0
2022-09-19 11:50:00,137.87,137.97,137.82,137.94,18285.0,128.6339,128.7272,128.5872,128.6992,18285.0
2022-09-19 11:55:00,137.96,137.96,137.77,137.85,18508.0,128.7179,128.7179,128.5406,128.6152,18508.0
2022-09-19 12:00:00,137.87,137.93,137.83,137.84,23331.0,128.6339,128.6899,128.5966,128.6059,23331.0
2022-09-19 12:05:00,137.83,137.86,137.67,137.77,32872.0,128.5966,128.6246,128.4473,128.5406,32872.0
2022-09-19 12:10:00,137.75,137.8,137.66,137.71,19331.0,128.5219,128.5686,128.438,128.4846,19331.0
2022-09-19 12:15:00,137.71,137.82,137.61,137.74,23444.0,128.4846,128.5872,128.3913,128.5126,23444.0
2022-09-19 12:20:00,137.74,137.75,137.63,137.67,15765.0,128.5126,128.5219,128.41,128.4473,15765.0
2022-09-19 12:25:00,137.69,137.82,137.69,137.72,17052.0,128.4659,128.5872,128.4659,128.4939,17052.0
2022-09-19 12:30:00,137.71,137.95,137.65,137.95,23714.0,128.4846,128.7085,128.4286,128.7085,23714.0
2022-09-19 12:35:00,137.93,138.08,137.92,137.96,26309.0,128.6899,128.8298,128.6805,128.7179,26309.0
2022-09-19 12:40:00,137.96,138.0,137.89,137.99,15163.0,128.7179,128.7552,128.6525,128.7458,15163.0
2022-09-19 12:45:00,138.0,138.06,137.92,137.95,14012.0,128.7552,128.8112,128.6805,128.7085,14012.0
2022-09-19 12:50:00,137.94,138.03,137.94,138.01,15254.0,128.6992,128.7832,128.6992,128.7645,15254.0
2022-09-19 12:55:00,138.02,138.17,137.98,138.13,17621.0,128.7738,128.9138,128.7365,128.8765,17621.0
2022-09-19 13:00:00,138.14,138.17,138.0,138.03,17033.0,128.8858,128.9138,128.7552,128.7832,17033.0
2022-09-19 13:05:00,138.01,138.14,138.01,138.09,16983.0,128.7645,128.8858,128.7645,128.8392,16983.0
2022-09-19 13:10:00,138.08,138.08,137.89,137.92,32900.0,128.8298,128.8298,128.6525,128.6805,32900.0
2022-09-19 13:15:00,137.92,137.93,137.78,137.86,13349.0,128.6805,128.6899,128.5499,128.6246,13349.0
2022-09-19 13:20:00,137.87,137.97,137.83,137.95,36240.0,128.6339,128.7272,128.5966,128.7085,36240.0
2022-09-19 13:25:00,137.97,138.1,137.97,138.02,12945.0,128.7272,128.8485,128.7272,128.7738,12945.0
2022-09-19 13:30:00,138.02,138.04,137.85,137.87,13881.0,128.7738,128.7925,128.6152,128.6339,13881.0
2022-09-19 13:35:00,137.88,137.92,137.76,137.89,45803.0,128.6432,128.6805,128.5313,128.6525,45803.0
2022-09-19 13:40:00,137.89,137.98,137.84,137.94,16369.0,128.6525,128.7365,128.6059,128.6992,16369.0
2022-09-19 13:45:00,137.92,138.06,137.92,137.95,16924.0,128.6805,128.8112,128.6805,128.7085,16924.0
2022-09-19 13:50:00,137.95,138.08,137.88,137.92,20863.0,128.7085,128.8298,128.6432,128.6805,20863.0
2022-09-19 13:55:00,137.92,137.97,137.86,137.88,30084.0,128.6805,128.7272,128.6246,128.6432,30084.0
2022-09-19 14:00:00,137.89,137.98,137.85,137.86,34284.0,128.6525,128.7365,128.6152,128.6246,34284.0
2022-09-19 14:05:00,137.87,137.93,137.81,137.89,32807.0,128.6339,128.6899,128.5779,128.6525,32807.0
2022-09-19 14:10:00,137.89,137.94,137.72,137.75,39611.0,128.6525,128.6992,128.4939,128.5219,39611.0
2022-09-19 14:15:00,137.74,137.83,137.72,137.78,68489.0,128.5126,128.5966,128.4939,128.5499,68489.0
2022-09-19 14:20:00,137.78,137.82,137.56,137.56,38720.0,128.5499,128.5872,128.3447,128.3447,38720.0
2022-09-19 14:25:00,137.56,137.74,137.55,137.71,15937.0,128.3447,128.5126,128.3353,128.4846,15937.0
2022-09-19 14:30:00,137.72,137.78,137.65,137.78,31028.0,128.4939,128.5499,128.4286,128.5499,31028.0
2022-09-19 14:35:00,137.76,137.92,137.75,137.83,31971.0,128.5313,128.6805,128.5219,128.5966,31971.0
2022-09-19 14:40:00,137.84,137.84,137.65,137.69,35304.0,128.6059,128.6059,128.4286,128.4659,35304.0
2022-09-19 14:45:00,137.69,137.72,137.6,137.62,56978.0,128.4659,128.4939,128.382,128.4006,56978.0
2022-09-19 14:50:00,137.61,137.72,137.6,137.65,42595.0,128.3913,128.4939,128.382,128.4286,42595.0
2022-09-19 14:55:00,137.66,137.72,137.62,137.65,41433.0,128.438,128.4939,128.4006,128.4286,41433.0
2022-09-19 15:00:00,137.66,137.95,137.65,137.89,111972.0,128.438,128.7085,128.4286,128.6525,111972.0
2022-09-19 15:05:00,137.88,137.92,137.81,137.82,59413.0,128.6432,128.6805,128.5779,128.5872,59413.0
2022-09-19 15:10:00,137.82,138.08,137.77,137.88,132397.0,128.5872,128.8298,128.5406,128.6432,132397.0
2022-09-19 15:15:00,137.89,137.92,137.67,137.83,130237.0,128.6525,128.6805,128.4473,128.5966,130237.0
2022-09-19 15:20:00,137.83,137.89,137.72,137.84,63762.0,128.5966,128.6525,128.4939,128.6059,63762.0
2022-09-19 15:25:00,137.84,137.91,137.78,137.8,102019.0,128.6059,128.6712,128.5499,128.5686,102019.0
2022-09-19 15:30:00,137.81,138.0,137.81,137.92,84040.0,128.5779,128.7552,128.5779,128.6805,84040.0
2022-09-19 15:35:00,137.92,138.03,137.9,137.98,73168.0,128.6805,128.7832,128.6619,128.7365,73168.0
2022-09-19 15:40:00,137.98,138.06,137.96,137.97,75160.0,128.7365,128.8112,128.7179,128.7272,75160.0
2022-09-19 15:45:00,137.97,138.04,137.91,137.97,93926.0,128.7272,128.7925,128.6712,128.7272,93926.0
2022-09-19 15:50:00,137.98,138.01,137.79,137.96,136957.0,128.7365,128.7645,128.5592,128.7179,136957.0
2022-09-19 15:55:00,137.95,138.0,137.74,138.0,489934.0,128.7085,128.7552,128.5126,128.7552,489934.0
2022-09-20 09:30:00,137.41,137.71,136.95,137.51,134262.0,128.2047,128.4846,127.7755,128.298,134262.0
2022-09-20 09:35:00,137.53,137.58,137.06,137.19,82508.0,128.3167,128.3633,127.8782,127.9994,82508.0
2022-09-20 09:40:00,137.18,137.31,137.04,137.22,79857.0,127.9901,128.1114,127.8595,128.0274,79857.0
2022-09-20 09:45:00,137.22,137.41,137.19,137.28,68712.0,128.0274,128.2047,127.9994,128.0834,68712.0
2022-09-20 09:50:00,137.25,137.29,137.01,137.25,62448.0,128.0554,128.0927,127.8315,128.0554,62448.0
2022-09-20 09:55:00,137.25,137.39,137.23,137.33,48850.0,128.0554,128.186,128.0368,128.1301,48850.0
2022-09-20 10:00:00,137.33,137.33,137.05,137.12,73494.0,128.1301,128.1301,127.8688,127.9341,73494.0
2022-09-20 10:05:00,137.09,137.14,136.79,136.82,79054.0,127.9061,127.9528,127.6262,127.6542,79054.0
2022-09-20 10:10:00,136.84,137.02,136.77,137.01,58887.0,127.6729,127.8408,127.6076,127.8315,58887.0
2022-09-20 10:15:00,137.01,137.02,136.82,136.88,43552.0,127.8315,127.8408,127.6542,127.7102,43552.0
2022-09-20 10:20:00,136.88,137.09,136.87,136.99,38868.0,127.7102,127.9061,127.7009,127.8128,38868.0
2022-09-20 10:25:00,137.01,137.18,136.92,136.99,61358.0,127.8315,127.9901,127.7475,127.8128,61358.0
2022-09-20 10:30:00,136.99,137.02,136.67,136.69,47070.0,127.8128,127.8408,127.5143,127.5329,47070.0
2022-09-20 10:35:00,136.67,136.83,136.53,136.82,56841.0,127.5143,127.6636,127.3837,127.6542,56841.0
2022-09-20 10:40:00,136.82,136.96,136.81,136.88,55485.0,127.6542,127.7849,127.6449,127.7102,55485.0
2022-09-20 10:45:00,136.88,137.04,136.81,137.0,60170.0,127.7102,127.8595,127.6449,127.8222,60170.0
2022-09-20 10:50:00,137.01,137.23,136.99,137.22,39170.0,127.8315,128.0368,127.8128,128.0274,39170.0
2022-09-20 10:55:00,137.26,137.49,137.26,137.48,34826.0,128.0648,128.2793,128.0648,128.27,34826.0
2022-09-20 11:00:00,137.47,137.58,137.37,137.55,39153.0,128.2607,128.3633,128.1674,128.3353,39153.0
2022-09-20 11:05:00,137.56,137.78,137.56,137.75,39043.0,128.3447,128.5499,128.3447,128.5219,39043.0
2022-09-20 11:10:00,137.74,137.77,137.59,137.61,32828.0,128.5126,128.5406,128.3726,128.3913,32828.0
2022-09-20 11:15:00,137.63,137.67,137.54,137.58,32035.0,128.41,128.4473,128.326,128.3633,32035.0
2022-09-20 11:20:00,137.58,137.58,137.3,137.3,28555.0,128.3633,128.3633,128.1021,128.1021,28555.0
2022-09-20 11:25:00,137.3,137.41,137.28,137.33,30604.0,128.1021,128.2047,128.0834,128.1301,30604.0
2022-09-20 11:30:00,137.32,137.41,137.23,137.41,33741.0,128.1207,128.2047,128.0368,128.2047,33741.0
2022-09-20 11:35:00,137.43,137.55,137.42,137.48,24453.0,128.2234,128.3353,128.214,128.27,24453.0
2022-09-20 11:40:00,137.47,137.57,137.42,137.54,34634.0,128.2607,128.354,128.214,128.326,34634.0
2022-09-20 11:45:00,137.56,137.63,137.47,137.63,22192.0,128.3447,128.41,128.2607,128.41,22192.0
2022-09-20 11:50:00,137.62,137.89,137.58,137.83,45820.0,128.4006,128.6525,128.3633,128.5966,45820.0
2022-09-20 11:55:00,137.84,137.87,137.69,137.76,31679.0,128.6059,128.6339,128.4659,128.5313,31679.0
2022-09-20 12:00:00,137.79,137.91,137.78,137.81,24227.0,128.5592,128.6712,128.5499,128.5779,24227.0
2022-09-20 12:05:00,137.82,137.91,137.77,137.81,23318.0,128.5872,128.6712,128.5406,128.5779,23318.0
2022-09-20 12:10:00,137.81,137.94,137.81,137.91,18047.0,128.5779,128.6992,128.5779,128.6712,18047.0
2022-09-20 12:15:00,137.9,137.95,137.76,137.81,25623.0,128.6619,128.7085,128.5313,128.5779,25623.0
2022-09-20 12:20:00,137.82,137.89,137.81,137.86,15314.0,128.5872,128.6525,128.5779,128.6246,15314.0
2022-09-20 12:25:00,137.86,137.9,137.59,137.62,23969.0,128.6246,128.6619,128.3726,128.4006,23969.0
2022-09-20 12:30:00,137.6,137.61,137.33,137.42,18757.0,128.382,128.3913,128.1301,128.214,18757.0
2022-09-20 12:35:00,137.41,137.46,137.32,137.32,17174.0,128.2047,128.2514,128.1207,128.1207,17174.0
2022-09-20 12:40:00,137.32,137.32,137.23,137.28,24025.0,128.1207,128.1207,128.0368,128.0834,24025.0
2022-09-20 12:45:00,137.28,137.33,137.19,137.22,25561.0,128.0834,128.1301,127.9994,128.0274,25561.0
2022-09-20 12:50:00,137.21,137.39,137.2,137.38,17554.0,128.0181,128.186,128.0088,128.1767,17554.0
2022-09-20 12:55:00,137.39,137.5,137.39,137.41,22284.0,128.186,128.2887,128.186,128.2047,22284.0
2022-09-20 13:00:00,137.41,137.53,137.35,137.48,29569.0,128.2047,128.3167,128.1487,128.27,29569.0
2022-09-20 13:05:00,137.48,137.48,137.3,137.32,26602.0,128.27,128.27,128.1021,128.1207,26602.0
2022-09-20 13:10:00,137.32,137.33,137.26,137.3,19497.0,128.1207,128.1301,128.0648,128.1021,19497.0
2022-09-20 13:15:00,137.31,137.32,137.2,137.2,49539.0,128.1114,128.1207,128.0088,128.0088,49539.0
2022-09-20 13:20:00,137.16,137.28,137.12,137.27,19262.0,127.9715,128.0834,127.9341,128.0741,19262.0
2022-09-20 13:25:00,137.27,137.31,137.11,137.12,39052.0,128.0741,128.1114,127.9248,127.9341,39052.0
2022-09-20 13:30:00,137.07,137.16,136.98,136.99,26981.0,127.8875,127.9715,127.8035,127.8128,26981.0
2022-09-20 13:35:00,136.99,137.14,136.97,137.12,32156.0,127.8128,127.9528,127.7942,127.9341,32156.0
2022-09-20 13:40:00,137.1,137.27,137.07,137.18,30723.0,127.9155,128.0741,127.8875,127.9901,30723.0
2022-09-20 13:45:00,137.17,137.17,137.02,137.02,38330.0,127.9808,127.9808,127.8408,127.8408,38330.0
2022-09-20 13:50:00,137.02,137.04,136.9,136.95,43862.0,127.8408,127.8595,127.7289,127.7755,43862.0
2022-09-20 13:55:00,136.95,136.95,136.83,136.85,35087.0,127.7755,127.7755,127.6636,127.6822,35087.0
2022-09-20 14:00:00,136.85,137.0,136.84,136.95,40896.0,127.6822,127.8222,127.6729,127.7755,40896.0
2022-09-20 14:05:00,136.95,137.1,136.9,137.05,37550.0,127.7755,127.9155,127.7289,127.8688,37550.0
2022-09-20 14:10:00,137.04,137.06,136.92,137.06,23449.0,127.8595,127.8782,127.7475,127.8782,23449.0
2022-09-20 14:15:00,137.06,137.25,137.03,137.25,25335.0,127.8782,128.0554,127.8502,128.0554,25335.0
2022-09-20 14:20:00,137.23,137.47,137.2,137.42,39105.0,128.0368,128.2607,128.0088,128.214,39105.0
2022-09-20 14:25:00,137.43,137.45,137.29,137.35,20427.0,128.2234,128.242,128.0927,128.1487,20427.0
2022-09-20 14:30:00,137.34,137.34,137.06,137.14,26570.0,128.1394,128.1394,127.8782,127.9528,26570.0
2022-09-20 14:35:00,137.13,137.15,137.04,137.12,33275.0,127.9435,127.9621,127.8595,127.9341,33275.0
2022-09-20 14:40:00,137.11,137.17,136.93,137.07,43026.0,127.9248,127.9808,127.7569,127.8875,43026.0
2022-09-20 14:45:00,137.07,137.56,137.07,137.39,76858.0,127.8875,128.3447,127.8875,128.186,76858.0
2022-09-20 14:50:00,137.41,137.42,137.27,137.29,30627.0,128.2047,128.214,128.0741,128.0927,30627.0
2022-09-20 14:55:00,137.29,137.48,137.24,137.35,23903.0,128.0927,128.27,128.0461,128.1487,23903.0
2022-09-20 15:00:00,137.34,137.53,137.32,137.34,27883.0,128.1394,128.3167,128.1207,128.1394,27883.0
2022-09-20 15:05:00,137.35,137.39,137.15,137.22,19432.0,128.1487,128.186,127.9621,128.0274,19432.0
2022-09-20 15:10:00,137.23,137.41,137.21,137.37,19547.0,128.0368,128.2047,128.0181,128.1674,19547.0
2022-09-20 15:15:00,137.37,137.52,137.33,137.46,26897.0,128.1674,128.3073,128.1301,128.2514,26897.0
2022-09-20 15:20:00,137.46,137.54,137.43,137.45,42857.0,128.2514,128.326,128.2234,128.242,42857.0
2022-09-20 15:25:00,137.46,137.53,137.42,137.5,27571.0,128.2514,128.3167,128.214,128.2887,27571.0
2022-09-20 15:30:00,137.49,137.65,137.34,137.62,49056.0,128.2793,128.4286,128.1394,128.4006,49056.0
2022-09-20 15:35:00,137.62,137.97,137.61,137.91,39207.0,128.4006,128.7272,128.3913,128.6712,39207.0
2022-09-20 15:40:00,137.92,137.92,137.7,137.83,40636.0,128.6805,128.6805,128.4753,128.5966,40636.0
2022-09-20 15:45:00,137.84,137.88,137.65,137.69,64978.0,128.6059,128.6432,128.4286,128.4659,64978.0
2022-09-20 15:50:00,137.68,137.77,137.47,137.58,145639.0,128.4566,128.5406,128.2607,128.3633,145639.0
2022-09-20 15:55:00,137.59,137.61,137.39,137.5,345526.0,128.3726,128.3913,128.186,128.2887,345526.0
2022-09-21 09:30:00,138.02,138.2,137.43,137.79,159617.0,128.7738,128.9418,128.2234,128.5592,159617.0
2022-09-21 09:35:00,137.81,138.08,137.81,138.03,58908.0,128.5779,128.8298,128.5779,128.7832,58908.0
2022-09-21 09:40:00,138.07,138.16,137.86,137.92,53789.0,128.8205,128.9045,128.6246,128.6805,53789.0
2022-09-21 09:45:00,137.92,138.12,137.75,137.78,70409.0,128.6805,128.8671,128.5219,128.5499,70409.0
2022-09-21 09:50:00,137.79,137.84,137.49,137.84,47650.0,128.5592,128.6059,128.2793,128.6059,47650.0
2022-09-21 09:55:00,137.84,137.92,137.62,137.88,46016.0,128.6059,128.6805,128.4006,128.6432,46016.0
2022-09-21 10:00:00,137.85,137.99,137.77,137.98,50662.0,128.6152,128.7458,128.5406,128.7365,50662.0
2022-09-21 10:05:00,138.0,138.11,137.8,137.9,38970.0,128.7552,128.8578,128.5686,128.6619,38970.0
2022-09-21 10:10:00,137.91,138.08,137.82,138.03,77823.0,128.6712,128.8298,128.5872,128.7832,77823.0
2022-09-21 10:15:00,138.05,138.06,137.75,137.75,42296.0,128.8018,128.8112,128.5219,128.5219,42296.0
2022-09-21 10:20:00,137.76,137.81,137.7,137.76,47104.0,128.5313,128.5779,128.4753,128.5313,47104.0
2022-09-21 10:25:00,137.75,137.96,137.75,137.86,48206.0,128.5219,128.7179,128.5219,128.6246,48206.0
2022-09-21 10:30:00,137.84,137.89,137.62,137.69,42229.0,128.6059,128.6525,128.4006,128.4659,42229.0
2022-09-21 10:35:00,137.69,137.89,137.69,137.77,39683.0,128.4659,128.6525,128.4659,128.5406,39683.0
2022-09-21 10:40:00,137.73,137.73,137.52,137.6,38756.0,128.5033,128.5033,128.3073,128.382,38756.0
2022-09-21 10:45:00,137.6,137.6,137.44,137.44,43719.0,128.382,128.382,128.2327,128.2327,43719.0
2022-09-21 10:50:00,137.42,137.63,137.37,137.56,24622.0,128.214,128.41,128.1674,128.3447,24622.0
2022-09-21 10:55:00,137.58,137.62,137.42,137.44,42555.0,128.3633,128.4006,128.214,128.2327,42555.0
2022-09-21 11:00:00,137.46,137.6,137.33,137.39,57260.0,128.2514,128.382,128.1301,128.186,57260.0
2022-09-21 11:05:00,137.37,137.41,137.29,137.41,29997.0,128.1674,128.2047,128.0927,128.2047,29997.0
2022-09-21 11:10:00,137.4,137.48,137.25,137.33,49365.0,128.1954,128.27,128.0554,128.1301,49365.0
2022-09-21 11:15:00,137.32,137.34,137.05,137.19,47939.0,128.1207,128.1394,127.8688,127.9994,47939.0
2022-09-21 11:20:00,137.19,137.32,137.16,137.27,32296.0,127.9994,128.1207,127.9715,128.0741,32296.0
2022-09-21 11:25:00,137.27,137.38,137.18,137.38,56596.0,128.0741,128.1767,127.9901,128.1767,56596.0
2022-09-21 11:30:00,137.39,137.57,137.38,137.49,38484.0,128.186,128.354,128.1767,128.2793,38484.0
2022-09-21 11:35:00,137.51,137.53,137.35,137.44,20278.0,128.298,128.3167,128.1487,128.2327,20278.0
2022-09-21 11:40:00,137.46,137.66,137.34,137.66,31989.0,128.2514,128.438,128.1394,128.438,31989.0
2022-09-21 11:45:00,137.66,137.76,137.58,137.63,34140.0,128.438,128.5313,128.3633,128.41,34140.0
2022-09-21 11:50:00,137.64,137.67,137.57,137.6,23435.0,128.4193,128.4473,128.354,128.382,23435.0
2022-09-21 11:55:00,137.59,137.6,137.47,137.48,20776.0,128.3726,128.382,128.2607,128.27,20776.0
2022-09-21 12:00:00,137.48,137.59,137.47,137.52,24867.0,128.27,128.3726,128.2607,128.3073,24867.0
2022-09-21 12:05:00,137.53,137.74,137.52,137.73,41635.0,128.3167,128.5126,128.3073,128.5033,41635.0
2022-09-21 12:10:00,137.72,137.76,137.61,137.74,26426.0,128.4939,128.5313,128.3913,128.5126,26426.0
2022-09-21 12:15:00,137.73,137.8,137.6,137.74,29907.0,128.5033,128.5686,128.382,128.5126,29907.0
2022-09-21 12:20:00,137.71,137.77,137.66,137.77,24297.0,128.4846,128.5406,128.438,128.5406,24297.0
2022-09-21 12:25:00,137.75,137.87,137.73,137.87,28300.0,128.5219,128.6339,128.5033,128.6339,28300.0
2022-09-21 12:30:00,137.87,137.88,137.72,137.88,32765.0,128.6339,128.6432,128.4939,128.6432,32765.0
2022-09-21 12:35:00,137.89,137.92,137.74,137.76,25281.0,128.6525,128.6805,128.5126,128.5313,25281.0
2022-09-21 12:40:00,137.76,137.83,137.67,137.8,28676.0,128.5313,128.5966,128.4473,128.5686,28676.0
2022-09-21 12:45:00,137.8,137.8,137.63,137.73,23605.0,128.5686,128.5686,128.41,128.5033,23605.0
2022-09-21 12:50:00,137.72,137.74,137.62,137.65,25851.0,128.4939,128.5126,128.4006,128.4286,25851.0
2022-09-21 12:55:00,137.65,137.68,137.49,137.56,22519.0,128.4286,128.4566,128.2793,128.3447,22519.0
2022-09-21 13:00:00,137.55,137.67,137.51,137.67,27382.0,128.3353,128.4473,128.298,128.4473,27382.0
2022-09-21 13:05:00,137.68,137.81,137.65,137.77,32673.0,128.4566,128.5779,128.4286,128.5406,32673.0
2022-09-21 13:10:00,137.77,137.81,137.67,137.72,23294.0,128.5406,128.5779,128.4473,128.4939,23294.0
2022-09-21 13:15:00,137.73,137.73,137.54,137.56,26515.0,128.5033,128.5033,128.326,128.3447,26515.0
2022-09-21 13:20:00,137.56,137.58,137.48,137.51,23787.0,128.3447,128.3633,128.27,128.298,23787.0
2022-09-21 13:25:00,137.53,137.55,137.39,137.53,31154.0,128.3167,128.3353,128.186,128.3167,31154.0
2022-09-21 13:30:00,137.52,137.61,137.42,137.53,31409.0,128.3073,128.3913,128.214,128.3167,31409.0
2022-09-21 13:35:00,137.52,137.6,137.49,137.6,27042.0,128.3073,128.382,128.2793,128.382,27042.0
2022-09-21 13:40:00,137.6,137.65,137.57,137.63,30365.0,128.382,128.4286,128.354,128.41,30365.0
2022-09-21 13:45:00,137.63,137.66,137.45,137.49,22904.0,128.41,128.438,128.242,128.2793,22904.0
2022-09-21 13:50:00,137.5,137.63,137.47,137.58,30135.0,128.2887,128.41,128.2607,128.3633,30135.0
2022-09-21 13:55:00,137.57,137.66,137.43,137.53,48403.0,128.354,128.438,128.2234,128.3167,48403.0
2022-09-21 14:00:00,137.58,137.58,136.0,136.02,236524.0,128.3633,128.3633,126.8892,126.9078,236524.0
2022-09-21 14:05:00,136.01,136.99,135.95,136.83,84573.0,126.8985,127.8128,126.8425,127.6636,84573.0
2022-09-21 14:10:00,136.79,136.94,136.31,136.32,47342.0,127.6262,127.7662,127.1784,127.1877,47342.0
2022-09-21 14:15:00,136.32,136.58,136.26,136.48,51269.0,127.1877,127.4303,127.1317,127.337,51269.0
2022-09-21 14:20:00,136.49,136.61,136.44,136.58,33838.0,127.3463,127.4583,127.2997,127.4303,33838.0
2022-09-21 14:25:00,136.54,136.69,136.43,136.47,56116.0,127.393,127.5329,127.2904,127.3277,56116.0
2022-09-21 14:30:00,136.45,137.1,136.26,136.94,104346.0,127.309,127.9155,127.1317,127.7662,104346.0
2022-09-21 14:35:00,136.92,137.07,136.64,136.93,87883.0,127.7475,127.8875,127.4863,127.7569,87883.0
2022-09-21 14:40:00,136.91,137.81,136.8,137.68,93129.0,127.7382,128.5779,127.6356,128.4566,93129.0
2022-09-21 14:45:00,137.67,137.97,137.19,137.32,54818.0,128.4473,128.7272,127.9994,128.1207,54818.0
2022-09-21 14:50:00,137.28,137.56,137.02,137.52,50744.0,128.0834,128.3447,127.8408,128.3073,50744.0
2022-09-21 14:55:00,137.52,137.64,137.27,137.49,41563.0,128.3073,128.4193,128.0741,128.2793,41563.0
2022-09-21 15:00:00,137.51,137.6,137.19,137.47,45920.0,128.298,128.382,127.9994,128.2607,45920.0
2022-09-21 15:05:00,137.46,137.64,137.21,137.21,34516.0,128.2514,128.4193,128.0181,128.0181,34516.0
2022-09-21 15:10:00,137.21,137.35,136.54,137.3,107386.0,128.0181,128.1487,127.393,128.1021,107386.0
2022-09-21 15:15:00,137.28,137.5,137.18,137.27,24460.0,128.0834,128.2887,127.9901,128.0741,24460.0
2022-09-21 15:20:00,137.27,137.27,136.89,137.06,52087.0,128.0741,128.0741,127.7195,127.8782,52087.0
2022-09-21 15:25:00,137.06,137.08,136.43,136.45,58583.0,127.8782,127.8968,127.2904,127.309,58583.0
2022-09-21 15:30:00,136.4,136.64,136.21,136.61,86918.0,127.2624,127.4863,127.0851,127.4583,86918.0
2022-09-21 15:35:00,136.63,136.64,135.93,135.98,98088.0,127.477,127.4863,126.8239,126.8705,98088.0
2022-09-21 15:40:00,135.97,136.21,135.86,135.91,70441.0,126.8612,127.0851,126.7585,126.8052,70441.0
2022-09-21 15:45:00,135.9,136.06,135.8,135.83,83038.0,126.7959,126.9451,126.7026,126.7306,83038.0
2022-09-21 15:50:00,135.86,136.23,135.84,136.06,116373.0,126.7585,127.1038,126.7399,126.9451,116373.0
2022-09-21 15:55:00,136.07,136.07,135.71,135.71,226282.0,126.9545,126.9545,126.6186,126.6186,226282.0
2022-09-22 09:30:00,135.74,135.75,135.24,135.66,115489.0,126.6466,126.6559,126.1801,126.5719,115489.0
2022-09-22 09:35:00,135.61,135.69,135.3,135.5,41289.0,126.5253,126.5999,126.2361,126.4227,41289.0
2022-09-22 09:40:00,135.51,135.73,135.4,135.4,41650.0,126.432,126.6373,126.3294,126.3294,41650.0
2022-09-22 09:45:00,135.39,135.69,135.33,135.6,59803.0,126.32,126.5999,126.264,126.516,59803.0
2022-09-22 09:50:00,135.61,136.12,135.61,136.12,59753.0,126.5253,127.0011,126.5253,127.0011,59753.0
2022-09-22 09:55:00,136.1,136.14,135.85,135.99,49676.0,126.9825,127.0198,126.7492,126.8798,49676.0
2022-09-22 10:00:00,135.92,135.98,135.51,135.89,82676.0,126.8145,126.8705,126.432,126.7865,82676.0
2022-09-22 10:05:00,135.9,136.35,135.9,136.26,55230.0,126.7959,127.2157,126.7959,127.1317,55230.0
2022-09-22 10:10:00,136.24,136.27,135.9,136.08,41510.0,127.1131,127.1411,126.7959,126.9638,41510.0
2022-09-22 10:15:00,136.1,136.1,135.89,135.94,49015.0,126.9825,126.9825,126.7865,126.8332,49015.0
2022-09-22 10:20:00,135.91,136.44,135.9,136.44,68909.0,126.8052,127.2997,126.7959,127.2997,68909.0
2022-09-22 10:25:00,136.44,136.45,136.14,136.26,28971.0,127.2997,127.309,127.0198,127.1317,28971.0
2022-09-22 10:30:00,136.28,136.45,136.24,136.25,48354.0,127.1504,127.309,127.1131,127.1224,48354.0
2022-09-22 10:35:00,136.24,136.49,136.11,136.41,54189.0,127.1131,127.3463,126.9918,127.2717,54189.0
2022-09-22 10:40:00,136.41,136.45,136.19,136.41,32107.0,127.2717,127.309,127.0664,127.2717,32107.0
2022-09-22 10:45:00,136.41,136.7,136.41,136.62,39633.0,127.2717,127.5423,127.2717,127.4676,39633.0
2022-09-22 10:50:00,136.62,136.65,136.36,136.36,23822.0,127.4676,127.4956,127.225,127.225,23822.0
2022-09-22 10:55:00,136.34,136.4,136.25,136.29,27816.0,127.2064,127.2624,127.1224,127.1597,27816.0
2022-09-22 11:00:00,136.3,136.43,136.21,136.37,35253.0,127.1691,127.2904,127.0851,127.2344,35253.0
2022-09-22 11:05:00,136.38,136.66,136.38,136.56,36012.0,127.2437,127.5049,127.2437,127.4116,36012.0
2022-09-22 11:10:00,136.54,136.55,136.2,136.24,23207.0,127.393,127.4023,127.0758,127.1131,23207.0
2022-09-22 11:15:00,136.22,136.33,136.12,136.12,31521.0,127.0944,127.1971,127.0011,127.0011,31521.0
2022-09-22 11:20:00,136.12,136.23,136.07,136.14,19786.0,127.0011,127.1038,126.9545,127.0198,19786.0
2022-09-22 11:25:00,136.15,136.16,136.01,136.01,38397.0,127.0291,127.0384,126.8985,126.8985,38397.0
2022-09-22 11:30:00,136.01,136.35,135.92,136.27,42836.0,126.8985,127.2157,126.8145,127.1411,42836.0
2022-09-22 11:35:00,136.23,136.3,136.14,136.14,23509.0,127.1038,127.1691,127.0198,127.0198,23509.0
2022-09-22 11:40:00,136.14,136.14,135.97,136.08,18425.0,127.0198,127.0198,126.8612,126.9638,18425.0
2022-09-22 11:45:00,136.07,136.43,136.05,136.42,23175.0,126.9545,127.2904,126.9358,127.281,23175.0
2022-09-22 11:50:00,136.41,136.57,136.35,136.39,19333.0,127.2717,127.421,127.2157,127.253,19333.0
2022-09-22 11:55:00,136.38,136.41,136.24,136.28,22772.0,127.2437,127.2717,127.1131,127.1504,22772.0
2022-09-22 12:00:00,136.25,136.59,136.25,136.52,20240.0,127.1224,127.4396,127.1224,127.3743,20240.0
2022-09-22 12:05:00,136.5,136.61,136.46,136.54,16215.0,127.3557,127.4583,127.3183,127.393,16215.0
2022-09-22 12:10:00,136.53,136.53,136.43,136.47,15479.0,127.3837,127.3837,127.2904,127.3277,15479.0
2022-09-22 12:15:00,136.46,136.49,136.36,136.46,19601.0,127.3183,127.3463,127.225,127.3183,19601.0
2022-09-22 12:20:00,136.47,136.97,136.45,136.97,68864.0,127.3277,127.7942,127.309,127.7942,68864.0
2022-09-22 12:25:00,136.96,136.98,136.62,136.63,21373.0,127.7849,127.8035,127.4676,127.477,21373.0
2022-09-22 12:30:00,136.61,136.62,136.43,136.5,29942.0,127.4583,127.4676,127.2904,127.3557,29942.0
2022-09-22 12:35:00,136.51,136.78,136.49,136.74,15694.0,127.365,127.6169,127.3463,127.5796,15694.0
2022-09-22 12:40:00,136.69,136.77,136.63,136.7,18775.0,127.5329,127.6076,127.477,127.5423,18775.0
2022-09-22 12:45:00,136.7,136.76,136.6,136.64,21604.0,127.5423,127.5982,127.449,127.4863,21604.0
2022-09-22 12:50:00,136.61,136.82,136.61,136.77,27009.0,127.4583,127.6542,127.4583,127.6076,27009.0
2022-09-22 12:55:00,136.78,136.85,136.66,136.71,14869.0,127.6169,127.6822,127.5049,127.5516,14869.0
2022-09-22 13:00:00,136.69,136.84,136.63,136.65,21745.0,127.5329,127.6729,127.477,127.4956,21745.0
2022-09-22 13:05:00,136.65,136.7,136.51,136.52,21675.0,127.4956,127.5423,127.365,127.3743,21675.0
2022-09-22 13:10:00,136.53,136.63,136.5,136.59,25174.0,127.3837,127.477,127.3557,127.4396,25174.0
2022-09-22 13:15:00,136.58,136.68,136.51,136.68,15653.0,127.4303,127.5236,127.365,127.5236,15653.0
2022-09-22 13:20:00,136.67,136.81,136.65,136.77,17904.0,127.5143,127.6449,127.4956,127.6076,17904.0
2022-09-22 13:25:00,136.77,136.94,136.76,136.94,41590.0,127.6076,127.7662,127.5982,127.7662,41590.0
2022-09-22 13:30:00,136.96,137.03,136.85,137.03,26095.0,127.7849,127.8502,127.6822,127.8502,26095.0
2022-09-22 13:35:00,137.02,137.07,136.93,136.99,23778.0,127.8408,127.8875,127.7569,127.8128,23778.0
2022-09-22 13:40:00,136.97,137.03,136.87,136.87,16353.0,127.7942,127.8502,127.7009,127.7009,16353.0
2022-09-22 13:45:00,136.87,136.9,136.74,136.81,23394.0,127.7009,127.7289,127.5796,127.6449,23394.0
2022-09-22 13:50:00,136.8,137.07,136.79,136.98,14503.0,127.6356,127.8875,127.6262,127.8035,14503.0
2022-09-22 13:55:00,136.96,136.99,136.73,136.75,19821.0,127.7849,127.8128,127.5703,127.5889,19821.0
2022-09-22 14:00:00,136.74,136.82,136.7,136.7,24395.0,127.5796,127.6542,127.5423,127.5423,24395.0
2022-09-22 14:05:00,136.72,136.91,136.72,136.82,23185.0,127.5609,127.7382,127.5609,127.6542,23185.0
2022-09-22 14:10:00,136.82,136.83,136.62,136.64,36028.0,127.6542,127.6636,127.4676,127.4863,36028.0
2022-09-22 14:15:00,136.62,136.69,136.5,136.54,166822.0,127.4676,127.5329,127.3557,127.393,166822.0
2022-09-22 14:20:00,136.54,136.55,136.29,136.35,32056.0,127.393,127.4023,127.1597,127.2157,32056.0
2022-09-22 14:25:00,136.33,136.47,136.33,136.44,28045.0,127.1971,127.3277,127.1971,127.2997,28045.0
2022-09-22 14:30:00,136.44,136.51,136.38,136.5,28795.0,127.2997,127.365,127.2437,127.3557,28795.0
2022-09-22 14:35:00,136.5,136.53,136.36,136.48,38814.0,127.3557,127.3837,127.225,127.337,38814.0
2022-09-22 14:40:00,136.47,136.52,136.36,136.4,30914.0,127.3277,127.3743,127.225,127.2624,30914.0
2022-09-22 14:45:00,136.39,136.42,136.21,136.37,61118.0,127.253,127.281,127.0851,127.2344,61118.0
2022-09-22 14:50:00,136.36,136.61,136.36,136.49,70498.0,127.225,127.4583,127.225,127.3463,70498.0
2022-09-22 14:55:00,136.5,136.7,136.47,136.53,104434.0,127.3557,127.5423,127.3277,127.3837,104434.0
2022-09-22 15:00:00,136.55,136.83,136.54,136.74,35982.0,127.4023,127.6636,127.393,127.5796,35982.0
2022-09-22 15:05:00,136.75,136.82,136.66,136.72,39831.0,127.5889,127.6542,127.5049,127.5609,39831.0
2022-09-22 15:10:00,136.75,136.89,136.69,136.85,25236.0,127.5889,127.7195,127.5329,127.6822,25236.0
2022-09-22 15:15:00,136.86,136.86,136.51,136.52,70944.0,127.6915,127.6915,127.365,127.3743,70944.0
2022-09-22 15:20:00,136.53,136.53,136.34,136.48,20565.0,127.3837,127.3837,127.2064,127.337,20565.0
2022-09-22 15:25:00,136.45,136.57,136.29,136.56,22446.0,127.309,127.421,127.1597,127.4116,22446.0
2022-09-22 15:30:00,136.57,136.62,136.45,136.53,68446.0,127.421,127.4676,127.309,127.3837,68446.0
2022-09-22 15:35:00,136.52,136.77,136.5,136.53,55624.0,127.3743,127.6076,127.3557,127.3837,55624.0
2022-09-22 15:40:00,136.54,136.76,136.5,136.76,39968.0,127.393,127.5982,127.3557,127.5982,39968.0
2022-09-22 15:45:00,136.76,137.0,136.76,136.88,68905.0,127.5982,127.8222,127.5982,127.7102,68905.0
2022-09-22 15:50:00,136.9,136.9,136.65,136.68,87381.0,127.7289,127.7289,127.4956,127.5236,87381.0
2022-09-22 15:55:00,136.67,136.67,136.19,136.2,286695.0,127.5143,127.5143,127.0664,127.0758,286695.0
2022-09-23 09:30:00,135.68,135.86,135.24,135.41,132635.0,126.5906,126.7585,126.1801,126.3387,132635.0
2022-09-23 09:35:00,135.43,135.53,135.08,135.52,69185.0,126.3573,126.4506,126.0308,126.4413,69185.0
2022-09-23 09:40:00,135.43,135.78,135.26,135.78,65198.0,126.3573,126.6839,126.1987,126.6839,65198.0
2022-09-23 09:45:00,135.76,136.05,135.55,135.75,93089.0,126.6652,126.9358,126.4693,126.6559,93089.0
2022-09-23 09:50:00,135.77,135.86,135.62,135.7,52676.0,126.6746,126.7585,126.5346,126.6093,52676.0
2022-09-23 09:55:00,135.72,135.96,135.53,135.71,31901.0,126.6279,126.8518,126.4506,126.6186,31901.0
2022-09-23 10:00:00,135.74,135.97,135.59,135.67,47559.0,126.6466,126.8612,126.5066,126.5813,47559.0
2022-09-23 10:05:00,135.62,135.82,135.6,135.81,37828.0,126.5346,126.7212,126.516,126.7119,37828.0
2022-09-23 10:10:00,135.82,136.33,135.82,136.2,44533.0,126.7212,127.1971,126.7212,127.0758,44533.0
2022-09-23 10:15:00,136.2,136.28,135.99,136.24,73306.0,127.0758,127.1504,126.8798,127.1131,73306.0
2022-09-23 10:20:00,136.22,136.35,136.21,136.25,34469.0,127.0944,127.2157,127.0851,127.1224,34469.0
2022-09-23 10:25:00,136.23,136.27,136.1,136.27,40801.0,127.1038,127.1411,126.9825,127.1411,40801.0
2022-09-23 10:30:00,136.25,136.27,136.05,136.05,52297.0,127.1224,127.1411,126.9358,126.9358,52297.0
2022-09-23 10:35:00,136.02,136.21,135.98,136.07,61698.0,126.9078,127.0851,126.8705,126.9545,61698.0
2022-09-23 10:40:00,136.08,136.15,135.99,136.1,105982.0,126.9638,127.0291,126.8798,126.9825,105982.0
2022-09-23 10:45:00,136.08,136.25,136.04,136.2,68866.0,126.9638,127.1224,126.9265,127.0758,68866.0
2022-09-23 10:50:00,136.2,136.32,136.06,136.15,103353.0,127.0758,127.1877,126.9451,127.0291,103353.0
2022-09-23 10:55:00,136.14,136.29,136.03,136.14,66040.0,127.0198,127.1597,126.9172,127.0198,66040.0
2022-09-23 11:00:00,136.15,136.32,136.15,136.26,66730.0,127.0291,127.1877,127.0291,127.1317,66730.0
2022-09-23 11:05:00,136.25,136.48,136.18,136.47,53132.0,127.1224,127.337,127.0571,127.3277,53132.0
2022-09-23 11:10:00,136.48,136.5,135.99,136.01,45630.0,127.337,127.3557,126.8798,126.8985,45630.0
2022-09-23 11:15:00,136.01,136.05,135.78,136.04,85848.0,126.8985,126.9358,126.6839,126.9265,85848.0
2022-09-23 11:20:00,136.05,136.19,135.83,135.93,46311.0,126.9358,127.0664,126.7306,126.8239,46311.0
2022-09-23 11:25:00,135.88,135.89,135.59,135.66,57777.0,126.7772,126.7865,126.5066,126.5719,57777.0
2022-09-23 11:30:00,135.65,135.69,135.39,135.42,50545.0,126.5626,126.5999,126.32,126.348,50545.0
2022-09-23 11:35:00,135.41,135.53,135.28,135.45,41043.0,126.3387,126.4506,126.2174,126.376,41043.0
2022-09-23 11:40:00,135.44,135.63,135.41,135.42,49503.0,126.3667,126.5439,126.3387,126.348,49503.0
2022-09-23 11:45:00,135.41,135.44,135.12,135.17,51686.0,126.3387,126.3667,126.0681,126.1148,51686.0
2022-09-23 11:50:00,135.18,135.38,135.12,135.28,57933.0,126.1241,126.3107,126.0681,126.2174,57933.0
2022-09-23 11:55:00,135.28,135.4,135.25,135.28,36529.0,126.2174,126.3294,126.1894,126.2174,36529.0
2022-09-23 12:00:00,135.28,135.3,134.86,135.03,93310.0,126.2174,126.2361,125.8255,125.9841,93310.0
2022-09-23 12:05:00,135.02,135.13,134.83,134.9,29200.0,125.9748,126.0774,125.7975,125.8629,29200.0
2022-09-23 12:10:00,134.89,134.89,134.63,134.81,41655.0,125.8535,125.8535,125.6109,125.7789,41655.0
2022-09-23 12:15:00,134.81,135.04,134.78,135.04,30322.0,125.7789,125.9935,125.7509,125.9935,30322.0
2022-09-23 12:20:00,135.04,135.11,134.77,134.86,37740.0,125.9935,126.0588,125.7416,125.8255,37740.0
2022-09-23 12:25:00,134.86,134.91,134.39,134.42,31555.0,125.8255,125.8722,125.387,125.415,31555.0
2022-09-23 12:30:00,134.4,134.49,134.15,134.16,68615.0,125.3963,125.4803,125.1631,125.1724,68615.0
2022-09-23 12:35:00,134.13,134.33,133.95,134.31,101699.0,125.1444,125.331,124.9765,125.3124,101699.0
2022-09-23 12:40:00,134.3,134.5,134.18,134.4,73600.0,125.303,125.4896,125.1911,125.3963,73600.0
2022-09-23 12:45:00,134.39,134.73,134.36,134.71,43128.0,125.387,125.7042,125.359,125.6856,43128.0
2022-09-23 12:50:00,134.72,134.94,134.72,134.82,19326.0,125.6949,125.9002,125.6949,125.7882,19326.0
2022-09-23 12:55:00,134.85,134.91,134.73,134.89,30264.0,125.8162,125.8722,125.7042,125.8535,30264.0
2022-09-23 13:00:00,134.89,135.05,134.88,134.98,43638.0,125.8535,126.0028,125.8442,125.9375,43638.0
2022-09-23 13:05:00,134.97,135.01,134.85,134.93,32742.0,125.9282,125.9655,125.8162,125.8908,32742.0
2022-09-23 13:10:00,134.91,135.19,134.89,135.13,34338.0,125.8722,126.1334,125.8535,126.0774,34338.0
2022-09-23 13:15:00,135.12,135.24,135.09,135.19,24421.0,126.0681,126.1801,126.0401,126.1334,24421.0
2022-09-23 13:20:00,135.16,135.22,135.05,135.19,28510.0,126.1054,126.1614,126.0028,126.1334,28510.0
2022-09-23 13:25:00,135.17,135.17,134.9,134.92,26042.0,126.1148,126.1148,125.8629,125.8815,26042.0
2022-09-23 13:30:00,134.91,135.13,134.91,135.11,38033.0,125.8722,126.0774,125.8722,126.0588,38033.0
2022-09-23 13:35:00,135.11,135.2,135.09,135.12,38809.0,126.0588,126.1428,126.0401,126.0681,38809.0
2022-09-23 13:40:00,135.13,135.25,135.02,135.22,32163.0,126.0774,126.1894,125.9748,126.1614,32163.0
2022-09-23 13:45:00,135.22,135.25,135.04,135.06,24824.0,126.1614,126.1894,125.9935,126.0121,24824.0
2022-09-23 13:50:00,135.06,135.22,135.05,135.21,20124.0,126.0121,126.1614,126.0028,126.1521,20124.0
2022-09-23 13:55:00,135.21,135.23,135.01,135.08,24821.0,126.1521,126.1707,125.9655,126.0308,24821.0
2022-09-23 14:00:00,135.08,135.16,134.92,135.04,46472.0,126.0308,126.1054,125.8815,125.9935,46472.0
2022-09-23 14:05:00,135.08,135.14,134.82,134.82,24213.0,126.0308,126.0868,125.7882,125.7882,24213.0
2022-09-23 14:10:00,134.83,134.86,134.37,134.45,61454.0,125.7975,125.8255,125.3684,125.443,61454.0
2022-09-23 14:15:00,134.42,134.45,134.27,134.32,41589.0,125.415,125.443,125.2751,125.3217,41589.0
2022-09-23 14:20:00,134.31,134.49,134.25,134.38,47266.0,125.3124,125.4803,125.2564,125.3777,47266.0
2022-09-23 14:25:00,134.38,134.45,134.31,134.43,42375.0,125.3777,125.443,125.3124,125.4243,42375.0
2022-09-23 14:30:00,134.44,134.47,134.26,134.36,42036.0,125.4337,125.4617,125.2657,125.359,42036.0
2022-09-23 14:35:00,134.35,134.37,134.15,134.28,22711.0,125.3497,125.3684,125.1631,125.2844,22711.0
2022-09-23 14:40:00,134.29,134.5,134.23,134.5,34263.0,125.2937,125.4896,125.2377,125.4896,34263.0
2022-09-23 14:45:00,134.5,134.63,134.4,134.48,44495.0,125.4896,125.6109,125.3963,125.471,44495.0
2022-09-23 14:50:00,134.46,134.57,134.32,134.37,31032.0,125.4523,125.555,125.3217,125.3684,31032.0
2022-09-23 14:55:00,134.35,134.35,134.07,134.11,37229.0,125.3497,125.3497,125.0885,125.1258,37229.0
2022-09-23 15:00:00,134.11,134.65,134.08,134.56,35194.0,125.1258,125.6296,125.0978,125.5456,35194.0
2022-09-23 15:05:00,134.57,134.83,134.48,134.7,32471.0,125.555,125.7975,125.471,125.6763,32471.0
2022-09-23 15:10:00,134.71,134.88,134.64,134.88,32210.0,125.6856,125.8442,125.6203,125.8442,32210.0
2022-09-23 15:15:00,134.92,135.1,134.92,134.95,37716.0,125.8815,126.0495,125.8815,125.9095,37716.0
2022-09-23 15:20:00,134.91,135.08,134.82,134.92,75480.0,125.8722,126.0308,125.7882,125.8815,75480.0
2022-09-23 15:25:00,134.9,135.08,134.81,135.08,67716.0,125.8629,126.0308,125.7789,126.0308,67716.0
2022-09-23 15:30:00,135.07,135.39,135.07,135.34,66691.0,126.0215,126.32,126.0215,126.2734,66691.0
2022-09-23 15:35:00,135.38,135.48,135.21,135.44,39747.0,126.3107,126.404,126.1521,126.3667,39747.0
2022-09-23 15:40:00,135.44,135.47,135.29,135.42,51509.0,126.3667,126.3947,126.2267,126.348,51509.0
2022-09-23 15:45:00,135.43,135.46,135.28,135.28,42763.0,126.3573,126.3853,126.2174,126.2174,42763.0
2022-09-23 15:50:00,135.28,135.42,135.05,135.35,69489.0,126.2174,126.348,126.0028,126.2827,69489.0
2022-09-23 15:55:00,135.33,135.69,135.07,135.63,338035.0,126.264,126.5999,126.0215,126.5439,338035.0
2022-09-26 09:30:00,135.58,135.66,135.31,135.49,184412.0,126.4973,126.5719,126.2454,126.4133,184412.0
2022-09-26 09:35:00,135.5,135.6,135.02,135.05,76427.0,126.4227,126.516,125.9748,126.0028,76427.0
2022-09-26 09:40:00,135.02,135.63,134.99,135.58,64314.0,125.9748,126.5439,125.9468,126.4973,64314.0
2022-09-26 09:45:00,135.61,135.73,135.33,135.35,84262.0,126.5253,126.6373,126.264,126.2827,84262.0
2022-09-26 09:50:00,135.34,135.71,135.08,135.66,76848.0,126.2734,126.6186,126.0308,126.5719,76848.0
2022-09-26 09:55:00,135.67,135.89,135.38,135.44,61837.0,126.5813,126.7865,126.3107,126.3667,61837.0
2022-09-26 10:00:00,135.43,135.8,135.35,135.77,48507.0,126.3573,126.7026,126.2827,126.6746,48507.0
2022-09-26 10:05:00,135.78,135.91,135.25,135.41,42836.0,126.6839,126.8052,126.1894,126.3387,42836.0
2022-09-26 10:10:00,135.39,135.63,135.27,135.53,44243.0,126.32,126.5439,126.2081,126.4506,44243.0
2022-09-26 10:15:00,135.56,136.06,135.53,136.06,44216.0,126.4786,126.9451,126.4506,126.9451,44216.0
2022-09-26 10:20:00,136.08,136.31,135.97,136.31,55993.0,126.9638,127.1784,126.8612,127.1784,55993.0
2022-09-26 10:25:00,136.32,136.4,136.1,136.3,44775.0,127.1877,127.2624,126.9825,127.1691,44775.0
2022-09-26 10:30:00,136.3,136.39,136.21,136.33,58405.0,127.1691,127.253,127.0851,127.1971,58405.0
2022-09-26 10:35:00,136.33,136.41,135.99,136.22,41194.0,127.1971,127.2717,126.8798,127.0944,41194.0
2022-09-26 10:40:00,136.22,136.33,136.09,136.25,32734.0,127.0944,127.1971,126.9731,127.1224,32734.0
2022-09-26 10:45:00,136.23,136.25,135.87,136.05,42675.0,127.1038,127.1224,126.7679,126.9358,42675.0
2022-09-26 10:50:00,136.05,136.3,135.89,136.3,37515.0,126.9358,127.1691,126.7865,127.1691,37515.0
2022-09-26 10:55:00,136.28,136.5,136.21,136.38,36961.0,127.1504,127.3557,127.0851,127.2437,36961.0
2022-09-26 11:00:00,136.36,136.82,136.36,136.74,38556.0,127.225,127.6542,127.225,127.5796,38556.0
2022-09-26 11:05:00,136.71,136.73,136.49,136.55,38719.0,127.5516,127.5703,127.3463,127.4023,38719.0
2022-09-26 11:10:00,136.53,136.53,136.23,136.35,38486.0,127.3837,127.3837,127.1038,127.2157,38486.0
2022-09-26 11:15:00,136.34,136.44,136.24,136.24,26749.0,127.2064,127.2997,127.1131,127.1131,26749.0
2022-09-26 11:20:00,136.19,136.31,136.1,136.18,30066.0,127.0664,127.1784,126.9825,127.0571,30066.0
2022-09-26 11:25:00,136.17,136.18,135.96,135.96,37355.0,127.0478,127.0571,126.8518,126.8518,37355.0
2022-09-26 11:30:00,135.95,136.08,135.67,135.86,40417.0,126.8425,126.9638,126.5813,126.7585,40417.0
2022-09-26 11:35:00,135.8,135.97,135.79,135.97,26714.0,126.7026,126.8612,126.6932,126.8612,26714.0
2022-09-26 11:40:00,135.97,136.11,135.94,135.97,40956.0,126.8612,126.9918,126.8332,126.8612,40956.0
2022-09-26 11:45:00,135.96,136.24,135.86,136.23,39707.0,126.8518,127.1131,126.7585,127.1038,39707.0
2022-09-26 11:50:00,136.22,136.3,136.07,136.17,25326.0,127.0944,127.1691,126.9545,127.0478,25326.0
2022-09-26 11:55:00,136.18,136.53,136.18,136.47,33533.0,127.0571,127.3837,127.0571,127.3277,33533.0
2022-09-26 12:00:00,136.54,136.54,136.11,136.25,30667.0,127.393,127.393,126.9918,127.1224,30667.0
2022-09-26 12:05:00,136.23,136.29,136.18,136.19,18623.0,127.1038,127.1597,127.0571,127.0664,18623.0
2022-09-26 12:10:00,136.18,136.26,136.13,136.15,19087.0,127.0571,127.1317,127.0105,127.0291,19087.0
2022-09-26 12:15:00,136.14,136.17,135.96,136.0,40288.0,127.0198,127.0478,126.8518,126.8892,40288.0
2022-09-26 12:20:00,135.98,136.0,135.75,135.75,33832.0,126.8705,126.8892,126.6559,126.6559,33832.0
2022-09-26 12:25:00,135.75,135.84,135.68,135.73,35033.0,126.6559,126.7399,126.5906,126.6373,35033.0
2022-09-26 12:30:00,135.73,135.85,135.7,135.75,21942.0,126.6373,126.7492,126.6093,126.6559,21942.0
2022-09-26 12:35:00,135.74,135.88,135.67,135.68,19048.0,126.6466,126.7772,126.5813,126.5906,19048.0
2022-09-26 12:40:00,135.68,135.73,135.56,135.67,28734.0,126.5906,126.6373,126.4786,126.5813,28734.0
2022-09-26 12:45:00,135.67,135.94,135.62,135.81,33341.0,126.5813,126.8332,126.5346,126.7119,33341.0
2022-09-26 12:50:00,135.82,136.02,135.81,135.82,25554.0,126.7212,126.9078,126.7119,126.7212,25554.0
2022-09-26 12:55:00,135.8,136.01,135.78,135.94,28483.0,126.7026,126.8985,126.6839,126.8332,28483.0
2022-09-26 13:00:00,135.94,135.95,135.7,135.7,28480.0,126.8332,126.8425,126.6093,126.6093,28480.0
2022-09-26 13:05:00,135.7,135.79,135.65,135.7,41284.0,126.6093,126.6932,126.5626,126.6093,41284.0
2022-09-26 13:10:00,135.64,135.64,135.38,135.44,37391.0,126.5533,126.5533,126.3107,126.3667,37391.0
2022-09-26 13:15:00,135.44,135.6,135.43,135.56,28066.0,126.3667,126.516,126.3573,126.4786,28066.0
2022-09-26 13:20:00,135.55,135.61,135.43,135.46,24244.0,126.4693,126.5253,126.3573,126.3853,24244.0
2022-09-26 13:25:00,135.46,135.5,135.3,135.38,42594.0,126.3853,126.4227,126.2361,126.3107,42594.0
2022-09-26 13:30:00,135.39,135.64,135.38,135.54,61284.0,126.32,126.5533,126.3107,126.46,61284.0
2022-09-26 13:35:00,135.56,135.6,135.47,135.49,36731.0,126.4786,126.516,126.3947,126.4133,36731.0
2022-09-26 13:40:00,135.48,135.52,135.32,135.38,55245.0,126.404,126.4413,126.2547,126.3107,55245.0
2022-09-26 13:45:00,135.38,135.6,135.32,135.47,107301.0,126.3107,126.516,126.2547,126.3947,107301.0
2022-09-26 13:50:00,135.45,135.64,135.41,135.55,31570.0,126.376,126.5533,126.3387,126.4693,31570.0
2022-09-26 13:55:00,135.54,135.55,135.23,135.24,34915.0,126.46,126.4693,126.1707,126.1801,34915.0
2022-09-26 14:00:00,135.22,135.6,135.21,135.5,42958.0,126.1614,126.516,126.1521,126.4227,42958.0
2022-09-26 14:05:00,135.49,135.49,135.36,135.37,57607.0,126.4133,126.4133,126.292,126.3014,57607.0
2022-09-26 14:10:00,135.39,135.39,135.21,135.33,54417.0,126.32,126.32,126.1521,126.264,54417.0
2022-09-26 14:15:00,135.35,135.61,135.34,135.5,38037.0,126.2827,126.5253,126.2734,126.4227,38037.0
2022-09-26 14:20:00,135.47,135.6,135.47,135.53,24008.0,126.3947,126.516,126.3947,126.4506,24008.0
2022-09-26 14:25:00,135.51,135.57,135.3,135.3,29949.0,126.432,126.488,126.2361,126.2361,29949.0
2022-09-26 14:30:00,135.31,135.47,135.29,135.45,28808.0,126.2454,126.3947,126.2267,126.376,28808.0
2022-09-26 14:35:00,135.46,135.47,135.09,135.27,33258.0,126.3853,126.3947,126.0401,126.2081,33258.0
2022-09-26 14:40:00,135.29,135.4,135.12,135.36,39858.0,126.2267,126.3294,126.0681,126.292,39858.0
2022-09-26 14:45:00,135.35,135.76,135.29,135.69,56949.0,126.2827,126.6652,126.2267,126.5999,56949.0
2022-09-26 14:50:00,135.68,135.77,135.55,135.68,34381.0,126.5906,126.6746,126.4693,126.5906,34381.0
2022-09-26 14:55:00,135.68,135.79,135.64,135.68,13811.0,126.5906,126.6932,126.5533,126.5906,13811.0
2022-09-26 15:00:00,135.66,135.87,135.62,135.7,40222.0,126.5719,126.7679,126.5346,126.6093,40222.0
2022-09-26 15:05:00,135.71,135.88,135.59,135.88,27632.0,126.6186,126.7772,126.5066,126.7772,27632.0
2022-09-26 15:10:00,135.9,135.9,135.66,135.67,37001.0,126.7959,126.7959,126.5719,126.5813,37001.0
2022-09-26 15:15:00,135.68,135.89,135.57,135.84,42979.0,126.5906,126.7865,126.488,126.7399,42979.0
2022-09-26 15:20:00,135.84,135.84,135.59,135.68,28136.0,126.7399,126.7399,126.5066,126.5906,28136.0
2022-09-26 15:25:00,135.65,135.72,135.59,135.64,41285.0,126.5626,126.6279,126.5066,126.5533,41285.0
2022-09-26 15:30:00,135.64,135.74,135.53,135.68,34226.0,126.5533,126.6466,126.4506,126.5906,34226.0
2022-09-26 15:35:00,135.68,135.93,135.65,135.78,48879.0,126.5906,126.8239,126.5626,126.6839,48879.0
2022-09-26 15:40:00,135.78,136.12,135.78,136.09,41988.0,126.6839,127.0011,126.6839,126.9731,41988.0
2022-09-26 15:45:00,136.1,136.3,136.04,136.24,53038.0,126.9825,127.1691,126.9265,127.1131,53038.0
2022-09-26 15:50:00,136.26,136.65,136.06,136.46,99414.0,127.1317,127.4956,126.9451,127.3183,99414.0
2022-09-26 15:55:00,136.45,136.45,135.71,135.79,403952.0,127.309,127.309,126.6186,126.6932,403952.0
2022-09-27 09:30:00,135.96,136.08,135.57,136.04,198457.0,126.8518,126.9638,126.488,126.9265,198457.0
2022-09-27 09:35:00,135.98,136.62,135.81,136.45,48247.0,126.8705,127.4676,126.7119,127.309,48247.0
2022-09-27 09:40:00,136.49,136.75,136.46,136.75,55463.0,127.3463,127.5889,127.3183,127.5889,55463.0
2022-09-27 09:45:00,136.74,136.94,136.62,136.67,61297.0,127.5796,127.7662,127.4676,127.5143,61297.0
2022-09-27 09:50:00,136.68,136.74,136.27,136.29,50370.0,127.5236,127.5796,127.1411,127.1597,50370.0
2022-09-27 09:55:00,136.27,136.39,136.06,136.18,64549.0,127.1411,127.253,126.9451,127.0571,64549.0
2022-09-27 10:00:00,136.24,136.24,135.81,135.93,85756.0,127.1131,127.1131,126.7119,126.8239,85756.0
2022-09-27 10:05:00,135.93,135.95,135.23,135.37,87123.0,126.8239,126.8425,126.1707,126.3014,87123.0
2022-09-27 10:10:00,135.36,135.44,135.1,135.21,76768.0,126.292,126.3667,126.0495,126.1521,76768.0
2022-09-27 10:15:00,135.23,135.24,135.0,135.09,47427.0,126.1707,126.1801,125.9562,126.0401,47427.0
2022-09-27 10:20:00,135.08,135.37,134.92,135.2,41775.0,126.0308,126.3014,125.8815,126.1428,41775.0
2022-09-27 10:25:00,135.22,135.25,134.8,134.83,42544.0,126.1614,126.1894,125.7696,125.7975,42544.0
2022-09-27 10:30:00,134.83,135.13,134.8,134.94,39472.0,125.7975,126.0774,125.7696,125.9002,39472.0
2022-09-27 10:35:00,134.91,135.4,134.91,135.19,40668.0,125.8722,126.3294,125.8722,126.1334,40668.0
2022-09-27 10:40:00,135.22,135.44,135.13,135.42,40244.0,126.1614,126.3667,126.0774,126.348,40244.0
2022-09-27 10:45:00,135.4,135.71,135.33,135.65,50872.0,126.3294,126.6186,126.264,126.5626,50872.0
2022-09-27 10:50:00,135.65,135.67,135.27,135.27,35291.0,126.5626,126.5813,126.2081,126.2081,35291.0
2022-09-27 10:55:00,135.26,135.34,134.99,134.99,63426.0,126.1987,126.2734,125.9468,125.9468,63426.0
2022-09-27 11:00:00,134.98,135.11,134.76,134.83,44929.0,125.9375,126.0588,125.7322,125.7975,44929.0
2022-09-27 11:05:00,134.83,135.15,134.77,135.05,38020.0,125.7975,126.0961,125.7416,126.0028,38020.0
2022-09-27 11:10:00,135.03,135.05,134.7,134.71,42577.0,125.9841,126.0028,125.6763,125.6856,42577.0
2022-09-27 11:15:00,134.7,134.84,134.49,134.5,49724.0,125.6763,125.8069,125.4803,125.4896,49724.0
2022-09-27 11:20:00,134.5,134.63,134.28,134.32,52282.0,125.4896,125.6109,125.2844,125.3217,52282.0
2022-09-27 11:25:00,134.31,134.33,133.8,133.84,58230.0,125.3124,125.331,124.8365,124.8739,58230.0
2022-09-27 11:30:00,133.86,134.36,133.84,134.21,68439.0,124.8925,125.359,124.8739,125.2191,68439.0
2022-09-27 11:35:00,134.22,134.4,134.11,134.33,43261.0,125.2284,125.3963,125.1258,125.331,43261.0
2022-09-27 11:40:00,134.31,134.4,134.03,134.04,36672.0,125.3124,125.3963,125.0511,125.0605,36672.0
2022-09-27 11:45:00,134.03,134.1,133.93,133.99,28446.0,125.0511,125.1164,124.9578,125.0138,28446.0
2022-09-27 11:50:00,133.98,134.12,133.81,133.81,29648.0,125.0045,125.1351,124.8459,124.8459,29648.0
2022-09-27 11:55:00,133.79,133.99,133.77,133.8,30044.0,124.8272,125.0138,124.8086,124.8365,30044.0
2022-09-27 12:00:00,133.79,133.86,133.64,133.79,33921.0,124.8272,124.8925,124.6873,124.8272,33921.0
2022-09-27 12:05:00,133.8,133.81,133.47,133.47,36269.0,124.8365,124.8459,124.5287,124.5287,36269.0
2022-09-27 12:10:00,133.46,133.47,133.17,133.25,62400.0,124.5193,124.5287,124.2487,124.3234,62400.0
2022-09-27 12:15:00,133.27,133.28,132.95,133.04,51142.0,124.342,124.3514,124.0435,124.1275,51142.0
2022-09-27 12:20:00,133.04,133.16,132.94,133.07,31300.0,124.1275,124.2394,124.0342,124.1554,31300.0
2022-09-27 12:25:00,133.04,133.34,133.04,133.29,33944.0,124.1275,124.4074,124.1275,124.3607,33944.0
2022-09-27 12:30:00,133.28,133.44,133.28,133.42,29621.0,124.3514,124.5007,124.3514,124.482,29621.0
2022-09-27 12:35:00,133.43,133.46,133.27,133.37,33130.0,124.4913,124.5193,124.342,124.4353,33130.0
2022-09-27 12:40:00,133.35,133.54,133.32,133.52,32287.0,124.4167,124.594,124.3887,124.5753,32287.0
2022-09-27 12:45:00,133.49,133.63,133.49,133.58,44053.0,124.5473,124.6779,124.5473,124.6313,44053.0
2022-09-27 12:50:00,133.56,133.61,133.16,133.55,25820.0,124.6126,124.6593,124.2394,124.6033,25820.0
2022-09-27 12:55:00,133.55,133.56,133.31,133.31,25733.0,124.6033,124.6126,124.3794,124.3794,25733.0
2022-09-27 13:00:00,133.3,133.35,133.06,133.09,56413.0,124.37,124.4167,124.1461,124.1741,56413.0
2022-09-27 13:05:00,133.06,133.29,133.01,133.12,29869.0,124.1461,124.3607,124.0995,124.2021,29869.0
2022-09-27 13:10:00,133.11,133.16,133.03,133.1,35031.0,124.1928,124.2394,124.1181,124.1834,35031.0
2022-09-27 13:15:00,133.06,133.11,132.79,132.79,32646.0,124.1461,124.1928,123.8942,123.8942,32646.0
2022-09-27 13:20:00,132.78,132.81,132.62,132.73,28241.0,123.8849,123.9129,123.7356,123.8382,28241.0
2022-09-27 13:25:00,132.71,132.94,132.66,132.69,55351.0,123.8196,124.0342,123.7729,123.8009,55351.0
2022-09-27 13:30:00,132.67,132.85,132.64,132.81,55902.0,123.7822,123.9502,123.7543,123.9129,55902.0
2022-09-27 13:35:00,132.79,132.81,132.52,132.64,37286.0,123.8942,123.9129,123.6423,123.7543,37286.0
2022-09-27 13:40:00,132.63,132.63,132.41,132.62,55777.0,123.7449,123.7449,123.5397,123.7356,55777.0
2022-09-27 13:45:00,132.62,132.85,132.62,132.79,54551.0,123.7356,123.9502,123.7356,123.8942,54551.0
2022-09-27 13:50:00,132.78,132.82,132.54,132.55,30638.0,123.8849,123.9222,123.661,123.6703,30638.0
2022-09-27 13:55:00,132.55,132.59,132.42,132.59,53354.0,123.6703,123.7076,123.549,123.7076,53354.0
2022-09-27 14:00:00,132.58,132.91,132.53,132.89,48985.0,123.6983,124.0062,123.6516,123.9875,48985.0
2022-09-27 14:05:00,132.87,132.88,132.64,132.68,30882.0,123.9688,123.9782,123.7543,123.7916,30882.0
2022-09-27 14:10:00,132.7,132.82,132.55,132.55,40712.0,123.8102,123.9222,123.6703,123.6703,40712.0
2022-09-27 14:15:00,132.57,132.74,132.57,132.59,44113.0,123.6889,123.8476,123.6889,123.7076,44113.0
2022-09-27 14:20:00,132.6,132.7,132.47,132.69,57402.0,123.7169,123.8102,123.5956,123.8009,57402.0
2022-09-27 14:25:00,132.68,132.94,132.67,132.9,83524.0,123.7916,124.0342,123.7822,123.9968,83524.0
2022-09-27 14:30:00,132.9,132.9,132.64,132.8,38260.0,123.9968,123.9968,123.7543,123.9035,38260.0
2022-09-27 14:35:00,132.8,132.97,132.71,132.93,34452.0,123.9035,124.0621,123.8196,124.0248,34452.0
2022-09-27 14:40:00,132.92,133.21,132.85,132.92,97661.0,124.0155,124.2861,123.9502,124.0155,97661.0
2022-09-27 14:45:00,132.92,133.04,132.77,133.02,47797.0,124.0155,124.1275,123.8755,124.1088,47797.0
2022-09-27 14:50:00,132.97,133.02,132.79,132.82,41941.0,124.0621,124.1088,123.8942,123.9222,41941.0
2022-09-27 14:55:00,132.81,132.95,132.77,132.9,33019.0,123.9129,124.0435,123.8755,123.9968,33019.0
2022-09-27 15:00:00,132.91,132.92,132.54,132.69,76507.0,124.0062,124.0155,123.661,123.8009,76507.0
2022-09-27 15:05:00,132.66,132.73,132.55,132.7,52198.0,123.7729,123.8382,123.6703,123.8102,52198.0
2022-09-27 15:10:00,132.68,132.72,132.6,132.63,23502.0,123.7916,123.8289,123.7169,123.7449,23502.0
2022-09-27 15:15:00,132.63,132.63,132.39,132.58,48180.0,123.7449,123.7449,123.521,123.6983,48180.0
2022-09-27 15:20:00,132.58,132.58,132.43,132.49,66408.0,123.6983,123.6983,123.5583,123.6143,66408.0
2022-09-27 15:25:00,132.47,132.5,132.17,132.26,44235.0,123.5956,123.6236,123.3157,123.3997,44235.0
2022-09-27 15:30:00,132.26,132.26,131.77,131.84,132563.0,123.3997,123.3997,122.9425,123.0078,132563.0
2022-09-27 15:35:00,131.85,132.04,131.78,131.86,110871.0,123.0172,123.1944,122.9519,123.0265,110871.0
2022-09-27 15:40:00,131.84,132.19,131.79,132.18,103006.0,123.0078,123.3344,122.9612,123.3251,103006.0
2022-09-27 15:45:00,132.2,132.23,131.9,132.03,120002.0,123.3437,123.3717,123.0638,123.1851,120002.0
2022-09-27 15:50:00,132.04,132.22,131.88,132.12,167598.0,123.1944,123.3624,123.0452,123.2691,167598.0
2022-09-27 15:55:00,132.11,132.18,131.71,132.05,456251.0,123.2598,123.3251,122.8866,123.2038,456251.0
2022-09-28 09:30:00,133.02,133.02,132.0,132.11,235593.0,124.1088,124.1088,123.1571,123.2598,235593.0
2022-09-28 09:35:00,132.09,132.2,131.75,131.75,70529.0,123.2411,123.3437,122.9239,122.9239,70529.0
2022-09-28 09:40:00,131.81,131.94,131.6,131.79,142077.0,122.9799,123.1011,122.7839,122.9612,142077.0
2022-09-28 09:45:00,131.76,131.87,131.4,131.49,139883.0,122.9332,123.0358,122.5973,122.6813,139883.0
2022-09-28 09:50:00,131.5,131.62,131.35,131.38,161651.0,122.6906,122.8026,122.5507,122.5787,161651.0
2022-09-28 09:55:00,131.4,131.6,131.34,131.6,125300.0,122.5973,122.7839,122.5413,122.7839,125300.0
2022-09-28 10:00:00,131.59,132.27,131.55,131.6,152427.0,122.7746,123.409,122.7373,122.7839,152427.0
2022-09-28 10:05:00,131.59,131.69,131.34,131.49,65122.0,122.7746,122.8679,122.5413,122.6813,65122.0
2022-09-28 10:10:00,131.52,131.66,131.37,131.6,91851.0,122.7093,122.8399,122.5693,122.7839,91851.0
2022-09-28 10:15:00,131.59,131.61,131.4,131.6,39335.0,122.7746,122.7933,122.5973,122.7839,39335.0
2022-09-28 10:20:00,131.6,131.99,131.6,131.99,51067.0,122.7839,123.1478,122.7839,123.1478,51067.0
2022-09-28 10:25:00,132.0,132.0,131.74,131.78,77487.0,123.1571,123.1571,122.9145,122.9519,77487.0
2022-09-28 10:30:00,131.76,131.79,131.54,131.58,69871.0,122.9332,122.9612,122.7279,122.7653,69871.0
2022-09-28 10:35:00,131.55,131.85,131.48,131.8,70126.0,122.7373,123.0172,122.672,122.9705,70126.0
2022-09-28 10:40:00,131.78,132.01,131.72,131.98,81805.0,122.9519,123.1665,122.8959,123.1385,81805.0
2022-09-28 10:45:00,131.97,132.01,131.8,131.83,67793.0,123.1291,123.1665,122.9705,122.9985,67793.0
2022-09-28 10:50:00,131.82,131.83,131.55,131.55,65441.0,122.9892,122.9985,122.7373,122.7373,65441.0
2022-09-28 10:55:00,131.54,131.78,131.52,131.65,49821.0,122.7279,122.9519,122.7093,122.8306,49821.0
2022-09-28 11:00:00,131.65,131.76,131.48,131.68,73541.0,122.8306,122.9332,122.672,122.8586,73541.0
2022-09-28 11:05:00,131.66,131.7,131.42,131.42,53978.0,122.8399,122.8772,122.616,122.616,53978.0
2022-09-28 11:10:00,131.43,131.49,131.24,131.24,83573.0,122.6253,122.6813,122.448,122.448,83573.0
2022-09-28 11:15:00,131.23,131.52,131.19,131.43,135061.0,122.4387,122.7093,122.4014,122.6253,135061.0
2022-09-28 11:20:00,131.43,131.74,131.4,131.74,80445.0,122.6253,122.9145,122.5973,122.9145,80445.0
2022-09-28 11:25:00,131.75,131.78,131.57,131.6,63874.0,122.9239,122.9519,122.7559,122.7839,63874.0
2022-09-28 11:30:00,131.59,131.84,131.59,131.8,89826.0,122.7746,123.0078,122.7746,122.9705,89826.0
2022-09-28 11:35:00,131.82,131.99,131.72,131.88,110706.0,122.9892,123.1478,122.8959,123.0452,110706.0
2022-09-28 11:40:00,131.9,131.9,131.42,131.45,49531.0,123.0638,123.0638,122.616,122.644,49531.0
2022-09-28 11:45:00,131.42,131.62,131.24,131.58,82721.0,122.616,122.8026,122.448,122.7653,82721.0
2022-09-28 11:50:00,131.6,131.84,131.53,131.84,57512.0,122.7839,123.0078,122.7186,123.0078,57512.0
2022-09-28 11:55:00,131.84,132.1,131.72,131.91,103677.0,123.0078,123.2504,122.8959,123.0732,103677.0
2022-09-28 12:00:00,131.94,132.06,131.93,132.02,71778.0,123.1011,123.2131,123.0918,123.1758,71778.0
2022-09-28 12:05:00,132.01,132.09,131.96,132.0,52274.0,123.1665,123.2411,123.1198,123.1571,52274.0
2022-09-28 12:10:00,131.99,132.13,131.95,132.1,76560.0,123.1478,123.2784,123.1105,123.2504,76560.0
2022-09-28 12:15:00,132.1,132.31,132.0,132.17,85034.0,123.2504,123.4464,123.1571,123.3157,85034.0
2022-09-28 12:20:00,132.19,132.47,132.13,132.34,51813.0,123.3344,123.5956,123.2784,123.4744,51813.0
2022-09-28 12:25:00,132.35,132.38,132.21,132.25,31935.0,123.4837,123.5117,123.3531,123.3904,31935.0
2022-09-28 12:30:00,132.24,132.4,132.17,132.3,46664.0,123.3811,123.5303,123.3157,123.437,46664.0
2022-09-28 12:35:00,132.34,132.35,132.12,132.14,62062.0,123.4744,123.4837,123.2691,123.2877,62062.0
2022-09-28 12:40:00,132.15,132.42,132.1,132.4,51314.0,123.2971,123.549,123.2504,123.5303,51314.0
2022-09-28 12:45:00,132.41,132.54,132.36,132.49,61028.0,123.5397,123.661,123.493,123.6143,61028.0
2022-09-28 12:50:00,132.5,132.71,132.47,132.7,60157.0,123.6236,123.8196,123.5956,123.8102,60157.0
2022-09-28 12:55:00,132.7,132.73,132.49,132.55,34949.0,123.8102,123.8382,123.6143,123.6703,34949.0
2022-09-28 13:00:00,132.56,132.59,132.31,132.32,42480.0,123.6796,123.7076,123.4464,123.4557,42480.0
2022-09-28 13:05:00,132.32,132.79,132.3,132.75,41568.0,123.4557,123.8942,123.437,123.8569,41568.0
2022-09-28 13:10:00,132.75,132.88,132.58,132.81,60512.0,123.8569,123.9782,123.6983,123.9129,60512.0
2022-09-28 13:15:00,132.81,132.9,132.64,132.71,70063.0,123.9129,123.9968,123.7543,123.8196,70063.0
2022-09-28 13:20:00,132.73,132.76,132.6,132.61,23410.0,123.8382,123.8662,123.7169,123.7263,23410.0
2022-09-28 13:25:00,132.61,132.61,132.45,132.48,23167.0,123.7263,123.7263,123.577,123.605,23167.0
2022-09-28 13:30:00,132.49,132.5,132.33,132.38,36325.0,123.6143,123.6236,123.465,123.5117,36325.0
2022-09-28 13:35:00,132.36,132.43,132.32,132.37,55686.0,123.493,123.5583,123.4557,123.5023,55686.0
2022-09-28 13:40:00,132.36,132.38,132.25,132.27,46470.0,123.493,123.5117,123.3904,123.409,46470.0
2022-09-28 13:45:00,132.26,132.4,132.18,132.19,44813.0,123.3997,123.5303,123.3251,123.3344,44813.0
2022-09-28 13:50:00,132.19,132.25,131.98,132.13,114243.0,123.3344,123.3904,123.1385,123.2784,114243.0
2022-09-28 13:55:00,132.13,132.29,132.06,132.22,47225.0,123.2784,123.4277,123.2131,123.3624,47225.0
2022-09-28 14:00:00,132.21,132.28,132.13,132.14,57246.0,123.3531,123.4184,123.2784,123.2877,57246.0
2022-09-28 14:05:00,132.14,132.29,132.09,132.19,58823.0,123.2877,123.4277,123.2411,123.3344,58823.0
2022-09-28 14:10:00,132.17,132.22,132.04,132.1,51633.0,123.3157,123.3624,123.1944,123.2504,51633.0
2022-09-28 14:15:00,132.11,132.18,131.93,131.96,47785.0,123.2598,123.3251,123.0918,123.1198,47785.0
2022-09-28 14:20:00,131.98,132.13,131.83,131.84,97390.0,123.1385,123.2784,122.9985,123.0078,97390.0
2022-09-28 14:25:00,131.83,132.03,131.76,131.95,72480.0,122.9985,123.1851,122.9332,123.1105,72480.0
2022-09-28 14:30:00,131.95,132.16,131.93,132.14,79942.0,123.1105,123.3064,123.0918,123.2877,79942.0
2022-09-28 14:35:00,132.14,132.22,132.08,132.11,74005.0,123.2877,123.3624,123.2318,123.2598,74005.0
2022-09-28 14:40:00,132.1,132.11,131.96,132.02,55938.0,123.2504,123.2598,123.1198,123.1758,55938.0
2022-09-28 14:45:00,132.03,132.13,131.93,132.11,53032.0,123.1851,123.2784,123.0918,123.2598,53032.0
2022-09-28 14:50:00,132.12,132.18,131.99,132.1,91097.0,123.2691,123.3251,123.1478,123.2504,91097.0
2022-09-28 14:55:00,132.09,132.18,132.0,132.0,112896.0,123.2411,123.3251,123.1571,123.1571,112896.0
2022-09-28 15:00:00,132.0,132.26,131.99,132.25,87598.0,123.1571,123.3997,123.1478,123.3904,87598.0
2022-09-28 15:05:00,132.26,132.51,132.22,132.39,161100.0,123.3997,123.633,123.3624,123.521,161100.0
2022-09-28 15:10:00,132.39,132.46,132.29,132.37,107489.0,123.521,123.5863,123.4277,123.5023,107489.0
2022-09-28 15:15:00,132.36,132.4,132.28,132.34,87447.0,123.493,123.5303,123.4184,123.4744,87447.0
2022-09-28 15:20:00,132.34,132.35,132.03,132.05,99513.0,123.4744,123.4837,123.1851,123.2038,99513.0
2022-09-28 15:25:00,132.05,132.37,132.04,132.11,108204.0,123.2038,123.5023,123.1944,123.2598,108204.0
2022-09-28 15:30:00,132.12,132.35,132.11,132.26,148229.0,123.2691,123.4837,123.2598,123.3997,148229.0
2022-09-28 15:35:00,132.26,132.26,132.13,132.14,112984.0,123.3997,123.3997,123.2784,123.2877,112984.0
2022-09-28 15:40:00,132.14,132.46,132.13,132.36,163126.0,123.2877,123.5863,123.2784,123.493,163126.0
2022-09-28 15:45:00,132.36,132.68,132.34,132.6,176208.0,123.493,123.7916,123.4744,123.7169,176208.0
2022-09-28 15:50:00,132.61,132.61,132.24,132.28,301174.0,123.7263,123.7263,123.3811,123.4184,301174.0
2022-09-28 15:55:00,132.28,132.29,131.87,131.97,687017.0,123.4184,123.4277,123.0358,123.1291,687017.0
2022-09-29 09:30:00,131.87,131.87,131.35,131.56,160830.0,123.0358,123.0358,122.5507,122.7466,160830.0
2022-09-29 09:35:00,131.54,131.68,131.47,131.47,29819.0,122.7279,122.8586,122.6626,122.6626,29819.0
2022-09-29 09:40:00,131.37,131.46,130.95,131.01,103466.0,122.5693,122.6533,122.1775,122.2334,103466.0
2022-09-29 09:45:00,130.99,131.0,130.55,130.61,61348.0,122.2148,122.2241,121.8043,121.8602,61348.0
2022-09-29 09:50:00,130.61,130.7,130.43,130.64,61849.0,121.8602,121.9442,121.6923,121.8882,61849.0
2022-09-29 09:55:00,130.63,130.68,130.29,130.33,59507.0,121.8789,121.9256,121.5617,121.599,59507.0
2022-09-29 10:00:00,130.35,130.36,130.02,130.16,61544.0,121.6177,121.627,121.3098,121.4404,61544.0
2022-09-29 10:05:00,130.16,130.44,130.16,130.25,40664.0,121.4404,121.7016,121.4404,121.5244,40664.0
2022-09-29 10:10:00,130.23,130.3,130.07,130.24,34271.0,121.5057,121.571,121.3564,121.515,34271.0
2022-09-29 10:15:00,130.27,130.51,130.16,130.34,34377.0,121.543,121.7669,121.4404,121.6083,34377.0
2022-09-29 10:20:00,130.37,130.55,130.36,130.43,53483.0,121.6363,121.8043,121.627,121.6923,53483.0
2022-09-29 10:25:00,130.43,130.66,130.33,130.62,53860.0,121.6923,121.9069,121.599,121.8696,53860.0
2022-09-29 10:30:00,130.6,130.87,130.51,130.69,36683.0,121.8509,122.1028,121.7669,121.9349,36683.0
2022-09-29 10:35:00,130.63,130.72,130.52,130.63,20698.0,121.8789,121.9629,121.7763,121.8789,20698.0
2022-09-29 10:40:00,130.62,130.69,130.56,130.59,27889.0,121.8696,121.9349,121.8136,121.8416,27889.0
2022-09-29 10:45:00,130.59,130.68,130.5,130.6,29741.0,121.8416,121.9256,121.7576,121.8509,29741.0
2022-09-29 10:50:00,130.59,130.66,130.56,130.62,23117.0,121.8416,121.9069,121.8136,121.8696,23117.0
2022-09-29 10:55:00,130.64,130.67,130.55,130.65,30642.0,121.8882,121.9162,121.8043,121.8976,30642.0
2022-09-29 11:00:00,130.63,130.75,130.57,130.67,24101.0,121.8789,121.9909,121.8229,121.9162,24101.0
2022-09-29 11:05:00,130.68,131.19,130.62,131.06,109451.0,121.9256,122.4014,121.8696,122.2801,109451.0
2022-09-29 11:10:00,131.1,131.11,130.81,130.81,36248.0,122.3174,122.3268,122.0468,122.0468,36248.0
2022-09-29 11:15:00,130.8,130.84,130.67,130.8,37693.0,122.0375,122.0748,121.9162,122.0375,37693.0
2022-09-29 11:20:00,130.8,130.86,130.65,130.7,23170.0,122.0375,122.0935,121.8976,121.9442,23170.0
2022-09-29 11:25:00,130.7,130.73,130.25,130.46,166219.0,121.9442,121.9722,121.5244,121.7203,166219.0
2022-09-29 11:30:00,130.47,130.87,130.42,130.8,31378.0,121.7296,122.1028,121.683,122.0375,31378.0
2022-09-29 11:35:00,130.81,130.82,130.65,130.74,29740.0,122.0468,122.0562,121.8976,121.9815,29740.0
2022-09-29 11:40:00,130.73,130.84,130.6,130.78,20779.0,121.9722,122.0748,121.8509,122.0189,20779.0
2022-09-29 11:45:00,130.74,130.8,130.69,130.78,22453.0,121.9815,122.0375,121.9349,122.0189,22453.0
2022-09-29 11:50:00,130.78,131.13,130.73,131.08,75709.0,122.0189,122.3454,121.9722,122.2988,75709.0
2022-09-29 11:55:00,131.09,131.17,130.78,130.81,33661.0,122.3081,122.3827,122.0189,122.0468,33661.0
2022-09-29 12:00:00,130.8,130.92,130.69,130.92,12077.0,122.0375,122.1495,121.9349,122.1495,12077.0
2022-09-29 12:05:00,130.94,130.95,130.82,130.87,48254.0,122.1681,122.1775,122.0562,122.1028,48254.0
2022-09-29 12:10:00,130.86,130.88,130.69,130.69,19179.0,122.0935,122.1122,121.9349,121.9349,19179.0
2022-09-29 12:15:00,130.66,130.73,130.52,130.58,21190.0,121.9069,121.9722,121.7763,121.8323,21190.0
2022-09-29 12:20:00,130.57,130.68,130.49,130.61,23226.0,121.8229,121.9256,121.7483,121.8602,23226.0
2022-09-29 12:25:00,130.62,130.62,130.45,130.5,13394.0,121.8696,121.8696,121.711,121.7576,13394.0
2022-09-29 12:30:00,130.47,130.5,130.37,130.41,22184.0,121.7296,121.7576,121.6363,121.6736,22184.0
2022-09-29 12:35:00,130.47,130.47,130.23,130.26,22517.0,121.7296,121.7296,121.5057,121.5337,22517.0
2022-09-29 12:40:00,130.25,130.26,130.14,130.19,14243.0,121.5244,121.5337,121.4217,121.4684,14243.0
2022-09-29 12:45:00,130.19,130.22,130.08,130.08,21665.0,121.4684,121.4964,121.3658,121.3658,21665.0
2022-09-29 12:50:00,130.07,130.11,130.01,130.04,21910.0,121.3564,121.3937,121.3004,121.3284,21910.0
2022-09-29 12:55:00,130.05,130.07,129.75,129.77,73897.0,121.3378,121.3564,121.0579,121.0765,73897.0
2022-09-29 13:00:00,129.72,129.72,129.29,129.37,54542.0,121.0299,121.0299,120.6287,120.7033,54542.0
2022-09-29 13:05:00,129.35,129.5,129.28,129.33,27902.0,120.6847,120.8246,120.6193,120.666,27902.0
2022-09-29 13:10:00,129.31,129.51,129.26,129.45,34001.0,120.6473,120.8339,120.6007,120.778,34001.0
2022-09-29 13:15:00,129.45,129.46,129.3,129.3,23164.0,120.778,120.7873,120.638,120.638,23164.0
2022-09-29 13:20:00,129.29,129.38,129.17,129.19,22629.0,120.6287,120.7126,120.5167,120.5354,22629.0
2022-09-29 13:25:00,129.19,129.3,129.12,129.26,19766.0,120.5354,120.638,120.4701,120.6007,19766.0
2022-09-29 13:30:00,129.25,129.31,129.13,129.29,63259.0,120.5914,120.6473,120.4794,120.6287,63259.0
2022-09-29 13:35:00,129.28,129.31,129.21,129.3,29393.0,120.6193,120.6473,120.554,120.638,29393.0
2022-09-29 13:40:00,129.3,129.31,129.02,129.03,37860.0,120.638,120.6473,120.3768,120.3861,37860.0
2022-09-29 13:45:00,129.02,129.11,128.95,129.04,65534.0,120.3768,120.4607,120.3115,120.3954,65534.0
2022-09-29 13:50:00,129.05,129.07,128.79,128.85,53355.0,120.4048,120.4234,120.1622,120.2182,53355.0
2022-09-29 13:55:00,128.86,129.0,128.76,128.8,27027.0,120.2275,120.3581,120.1342,120.1715,27027.0
2022-09-29 14:00:00,128.81,128.84,128.58,128.69,32144.0,120.1808,120.2088,119.9662,120.0689,32144.0
2022-09-29 14:05:00,128.68,128.86,128.68,128.79,39252.0,120.0595,120.2275,120.0595,120.1622,39252.0
2022-09-29 14:10:00,128.78,128.78,128.59,128.59,18823.0,120.1528,120.1528,119.9756,119.9756,18823.0
2022-09-29 14:15:00,128.58,128.59,128.41,128.41,34938.0,119.9662,119.9756,119.8076,119.8076,34938.0
2022-09-29 14:20:00,128.42,128.6,128.4,128.56,31788.0,119.817,119.9849,119.7983,119.9476,31788.0
2022-09-29 14:25:00,128.6,128.86,128.55,128.78,105306.0,119.9849,120.2275,119.9382,120.1528,105306.0
2022-09-29 14:30:00,128.78,128.86,128.73,128.78,39677.0,120.1528,120.2275,120.1062,120.1528,39677.0
2022-09-29 14:35:00,128.8,128.96,128.7,128.93,37399.0,120.1715,120.3208,120.0782,120.2928,37399.0
2022-09-29 14:40:00,128.92,128.95,128.79,128.79,51241.0,120.2835,120.3115,120.1622,120.1622,51241.0
2022-09-29 14:45:00,128.78,129.02,128.77,128.93,34111.0,120.1528,120.3768,120.1435,120.2928,34111.0
2022-09-29 14:50:00,128.9,128.91,128.62,128.7,50511.0,120.2648,120.2741,120.0036,120.0782,50511.0
2022-09-29 14:55:00,128.68,128.73,128.57,128.57,35449.0,120.0595,120.1062,119.9569,119.9569,35449.0
2022-09-29 15:00:00,128.55,128.64,128.37,128.57,75292.0,119.9382,120.0222,119.7703,119.9569,75292.0
2022-09-29 15:05:00,128.56,128.6,128.4,128.4,49789.0,119.9476,119.9849,119.7983,119.7983,49789.0
2022-09-29 15:10:00,128.37,128.53,128.26,128.49,55871.0,119.7703,119.9196,119.6677,119.8823,55871.0
2022-09-29 15:15:00,128.49,128.81,128.4,128.79,67342.0,119.8823,120.1808,119.7983,120.1622,67342.0
2022-09-29 15:20:00,128.79,128.88,128.68,128.81,72191.0,120.1622,120.2461,120.0595,120.1808,72191.0
2022-09-29 15:25:00,128.78,128.8,128.49,128.58,54921.0,120.1528,120.1715,119.8823,119.9662,54921.0
2022-09-29 15:30:00,128.58,129.13,128.56,128.92,91491.0,119.9662,120.4794,119.9476,120.2835,91491.0
2022-09-29 15:35:00,128.93,129.24,128.88,128.97,103058.0,120.2928,120.582,120.2461,120.3301,103058.0
2022-09-29 15:40:00,128.97,128.98,128.71,128.89,90906.0,120.3301,120.3394,120.0875,120.2555,90906.0
2022-09-29 15:45:00,128.89,128.95,128.72,128.89,107118.0,120.2555,120.3115,120.0969,120.2555,107118.0
2022-09-29 15:50:00,128.9,129.13,128.64,128.75,232596.0,120.2648,120.4794,120.0222,120.1249,232596.0
2022-09-29 15:55:00,128.75,128.86,128.58,128.72,607915.0,120.1249,120.2275,119.9662,120.0969,607915.0
2022-09-30 09:30:00,129.0,129.04,128.31,128.34,131675.0,120.3581,120.3954,119.7143,119.7423,131675.0
2022-09-30 09:35:00,128.33,128.35,127.5,127.6,47669.0,119.733,119.7516,118.9586,119.0519,47669.0
2022-09-30 09:40:00,127.6,128.18,127.49,127.8,95768.0,119.0519,119.593,118.9493,119.2385,95768.0
2022-09-30 09:45:00,127.79,127.96,127.49,127.6,56759.0,119.2292,119.3878,118.9493,119.0519,56759.0
2022-09-30 09:50:00,127.64,127.85,127.44,127.85,59659.0,119.0892,119.2851,118.9026,119.2851,59659.0
2022-09-30 09:55:00,127.83,128.1,127.8,128.1,47451.0,119.2665,119.5184,119.2385,119.5184,47451.0
2022-09-30 10:00:00,128.11,128.2,127.88,128.08,61029.0,119.5277,119.6117,119.3131,119.4997,61029.0
2022-09-30 10:05:00,128.11,128.2,127.94,128.04,41031.0,119.5277,119.6117,119.3691,119.4624,41031.0
2022-09-30 10:10:00,128.03,128.09,127.7,127.7,33692.0,119.4531,119.5091,119.1452,119.1452,33692.0
2022-09-30 10:15:00,127.69,127.86,127.37,127.81,43077.0,119.1359,119.2945,118.8373,119.2478,43077.0
2022-09-30 10:20:00,127.81,127.96,127.69,127.82,32379.0,119.2478,119.3878,119.1359,119.2572,32379.0
2022-09-30 10:25:00,127.79,127.92,127.53,127.79,34000.0,119.2292,119.3505,118.9866,119.2292,34000.0
2022-09-30 10:30:00,127.79,128.19,127.74,128.16,31889.0,119.2292,119.6024,119.1825,119.5744,31889.0
2022-09-30 10:35:00,128.15,128.18,127.89,128.01,82519.0,119.565,119.593,119.3225,119.4344,82519.0
2022-09-30 10:40:00,128.01,128.06,127.66,127.66,35835.0,119.4344,119.4811,119.1079,119.1079,35835.0
2022-09-30 10:45:00,127.65,127.95,127.64,127.95,64712.0,119.0985,119.3784,119.0892,119.3784,64712.0
2022-09-30 10:50:00,127.95,128.01,127.82,127.88,38803.0,119.3784,119.4344,119.2572,119.3131,38803.0
2022-09-30 10:55:00,127.88,127.88,127.6,127.66,31607.0,119.3131,119.3131,119.0519,119.1079,31607.0
2022-09-30 11:00:00,127.66,127.88,127.65,127.81,34500.0,119.1079,119.3131,119.0985,119.2478,34500.0
2022-09-30 11:05:00,127.8,128.13,127.7,128.13,61326.0,119.2385,119.5464,119.1452,119.5464,61326.0
2022-09-30 11:10:00,128.12,128.13,127.95,127.95,73931.0,119.5371,119.5464,119.3784,119.3784,73931.0
2022-09-30 11:15:00,127.94,127.99,127.85,127.97,30214.0,119.3691,119.4158,119.2851,119.3971,30214.0
2022-09-30 11:20:00,127.98,128.22,127.97,128.19,62331.0,119.4064,119.6304,119.3971,119.6024,62331.0
2022-09-30 11:25:00,128.19,128.39,128.1,128.25,69298.0,119.6024,119.789,119.5184,119.6583,69298.0
2022-09-30 11:30:00,128.26,128.66,128.1,128.52,144378.0,119.6677,120.0409,119.5184,119.9103,144378.0
2022-09-30 11:35:00,128.51,128.54,128.23,128.24,30041.0,119.9009,119.9289,119.6397,119.649,30041.0
2022-09-30 11:40:00,128.23,128.23,127.97,128.06,57172.0,119.6397,119.6397,119.3971,119.4811,57172.0
2022-09-30 11:45:00,128.04,128.04,127.76,127.8,33443.0,119.4624,119.4624,119.2012,119.2385,33443.0
2022-09-30 11:50:00,127.76,127.76,127.53,127.65,38748.0,119.2012,119.2012,118.9866,119.0985,38748.0
2022-09-30 11:55:00,127.62,127.76,127.61,127.75,31157.0,119.0706,119.2012,119.0612,119.1918,31157.0
2022-09-30 12:00:00,127.75,127.76,127.45,127.45,35130.0,119.1918,119.2012,118.9119,118.9119,35130.0
2022-09-30 12:05:00,127.47,127.56,127.4,127.52,31081.0,118.9306,119.0146,118.8653,118.9772,31081.0
2022-09-30 12:10:00,127.5,127.67,127.45,127.63,34452.0,118.9586,119.1172,118.9119,119.0799,34452.0
2022-09-30 12:15:00,127.61,127.71,127.57,127.6,34770.0,119.0612,119.1545,119.0239,119.0519,34770.0
2022-09-30 12:20:00,127.6,127.8,127.55,127.73,35836.0,119.0519,119.2385,119.0052,119.1732,35836.0
2022-09-30 12:25:00,127.73,127.82,127.69,127.78,37136.0,119.1732,119.2572,119.1359,119.2198,37136.0
2022-09-30 12:30:00,127.79,127.91,127.75,127.79,27622.0,119.2292,119.3411,119.1918,119.2292,27622.0
2022-09-30 12:35:00,127.79,127.79,127.64,127.67,30911.0,119.2292,119.2292,119.0892,119.1172,30911.0
2022-09-30 12:40:00,127.7,127.73,127.61,127.68,26924.0,119.1452,119.1732,119.0612,119.1265,26924.0
2022-09-30 12:45:00,127.67,127.73,127.56,127.57,27647.0,119.1172,119.1732,119.0146,119.0239,27647.0
2022-09-30 12:50:00,127.57,127.63,127.45,127.51,28592.0,119.0239,119.0799,118.9119,118.9679,28592.0
2022-09-30 12:55:00,127.5,127.61,127.46,127.46,48180.0,118.9586,119.0612,118.9213,118.9213,48180.0
2022-09-30 13:00:00,127.45,127.46,127.21,127.27,41243.0,118.9119,118.9213,118.688,118.744,41243.0
2022-09-30 13:05:00,127.27,127.41,127.26,127.31,25779.0,118.744,118.8746,118.7347,118.7813,25779.0
2022-09-30 13:10:00,127.31,127.47,127.3,127.32,28408.0,118.7813,118.9306,118.772,118.7906,28408.0
2022-09-30 13:15:00,127.31,127.34,127.26,127.32,39434.0,118.7813,118.8093,118.7347,118.7906,39434.0
2022-09-30 13:20:00,127.34,127.41,127.26,127.31,24400.0,118.8093,118.8746,118.7347,118.7813,24400.0
2022-09-30 13:25:00,127.3,127.59,127.25,127.52,45388.0,118.772,119.0426,118.7253,118.9772,45388.0
2022-09-30 13:30:00,127.52,127.62,127.33,127.35,55049.0,118.9772,119.0706,118.8,118.8186,55049.0
2022-09-30 13:35:00,127.33,127.47,127.26,127.43,38606.0,118.8,118.9306,118.7347,118.8933,38606.0
2022-09-30 13:40:00,127.42,127.42,127.26,127.27,34510.0,118.8839,118.8839,118.7347,118.744,34510.0
2022-09-30 13:45:00,127.27,127.28,126.99,127.16,70487.0,118.744,118.7533,118.4828,118.6414,70487.0
2022-09-30 13:50:00,127.15,127.29,127.12,127.21,40026.0,118.632,118.7627,118.604,118.688,40026.0
2022-09-30 13:55:00,127.19,127.34,127.1,127.13,56439.0,118.6694,118.8093,118.5854,118.6134,56439.0
2022-09-30 14:00:00,127.12,127.26,127.04,127.06,30498.0,118.604,118.7347,118.5294,118.5481,30498.0
2022-09-30 14:05:00,127.11,127.36,127.01,127.26,37433.0,118.5947,118.828,118.5014,118.7347,37433.0
2022-09-30 14:10:00,127.27,127.49,127.27,127.45,31025.0,118.744,118.9493,118.744,118.9119,31025.0
2022-09-30 14:15:00,127.45,127.65,127.42,127.43,48155.0,118.9119,119.0985,118.8839,118.8933,48155.0
2022-09-30 14:20:00,127.43,127.54,127.31,127.33,33396.0,118.8933,118.9959,118.7813,118.8,33396.0
2022-09-30 14:25:00,127.33,127.34,127.09,127.14,28899.0,118.8,118.8093,118.5761,118.6227,28899.0
2022-09-30 14:30:00,127.13,127.27,127.08,127.25,56126.0,118.6134,118.744,118.5667,118.7253,56126.0
2022-09-30 14:35:00,127.29,127.29,127.03,127.11,20741.0,118.7627,118.7627,118.5201,118.5947,20741.0
2022-09-30 14:40:00,127.15,127.15,126.75,126.9,60845.0,118.632,118.632,118.2588,118.3988,60845.0
2022-09-30 14:45:00,126.9,126.92,126.58,126.66,55316.0,118.3988,118.4174,118.1002,118.1749,55316.0
2022-09-30 14:50:00,126.68,126.72,126.52,126.52,66493.0,118.1935,118.2308,118.0442,118.0442,66493.0
2022-09-30 14:55:00,126.51,126.53,126.28,126.33,66374.0,118.0349,118.0536,117.8203,117.867,66374.0
2022-09-30 15:00:00,126.3,126.79,126.28,126.52,54689.0,117.839,118.2962,117.8203,118.0442,54689.0
2022-09-30 15:05:00,126.52,126.73,126.48,126.55,47176.0,118.0442,118.2402,118.0069,118.0722,47176.0
2022-09-30 15:10:00,126.55,126.78,126.49,126.57,49643.0,118.0722,118.2868,118.0163,118.0909,49643.0
2022-09-30 15:15:00,126.55,126.79,126.48,126.73,62628.0,118.0722,118.2962,118.0069,118.2402,62628.0
2022-09-30 15:20:00,126.74,126.91,126.53,126.62,55813.0,118.2495,118.4081,118.0536,118.1375,55813.0
2022-09-30 15:25:00,126.62,126.9,126.48,126.86,81984.0,118.1375,118.3988,118.0069,118.3615,81984.0
2022-09-30 15:30:00,126.87,127.05,126.55,126.71,100532.0,118.3708,118.5387,118.0722,118.2215,100532.0
2022-09-30 15:35:00,126.71,126.91,126.63,126.76,129428.0,118.2215,118.4081,118.1469,118.2682,129428.0
2022-09-30 15:40:00,126.75,126.92,126.73,126.83,96319.0,118.2588,118.4174,118.2402,118.3335,96319.0
2022-09-30 15:45:00,126.82,126.85,126.53,126.6,144087.0,118.3241,118.3521,118.0536,118.1189,144087.0
2022-09-30 15:50:00,126.6,126.6,126.34,126.49,192769.0,118.1189,118.1189,117.8763,118.0163,192769.0
2022-09-30 15:55:00,126.47,126.53,126.21,126.4,856993.0,117.9976,118.0536,117.755,117.9323,856993.0
2022-10-03 09:30:00,127.25,127.73,127.17,127.25,204499.0,118.7253,119.1732,118.6507,118.7253,204499.0
2022-10-03 09:35:00,127.19,127.5,126.81,127.36,38173.0,118.6694,118.9586,118.3148,118.828,38173.0
2022-10-03 09:40:00,127.39,127.65,126.87,127.02,52576.0,118.856,119.0985,118.3708,118.5107,52576.0
2022-10-03 09:45:00,127.04,127.19,126.85,127.01,42815.0,118.5294,118.6694,118.3521,118.5014,42815.0
2022-10-03 09:50:00,127.02,127.18,126.68,126.81,35638.0,118.5107,118.66,118.1935,118.3148,35638.0
2022-10-03 09:55:00,126.79,127.42,126.79,127.28,36068.0,118.2962,118.8839,118.2962,118.7533,36068.0
2022-10-03 10:00:00,127.32,127.8,127.29,127.73,97377.0,118.7906,119.2385,118.7627,119.1732,97377.0
2022-10-03 10:05:00,127.74,128.11,127.62,128.09,94214.0,119.1825,119.5277,119.0706,119.5091,94214.0
2022-10-03 10:10:00,128.11,128.16,127.75,127.9,64608.0,119.5277,119.5744,119.1918,119.3318,64608.0
2022-10-03 10:15:00,127.9,128.21,127.9,128.06,109569.0,119.3318,119.621,119.3318,119.4811,109569.0
2022-10-03 10:20:00,128.07,128.36,128.03,128.11,53224.0,119.4904,119.761,119.4531,119.5277,53224.0
2022-10-03 10:25:00,128.11,128.23,128.03,128.03,37989.0,119.5277,119.6397,119.4531,119.4531,37989.0
2022-10-03 10:30:00,128.04,128.28,127.98,128.24,72923.0,119.4624,119.6863,119.4064,119.649,72923.0
2022-10-03 10:35:00,128.24,128.24,127.95,128.02,72745.0,119.649,119.649,119.3784,119.4438,72745.0
2022-10-03 10:40:00,128.01,128.13,127.93,128.09,43857.0,119.4344,119.5464,119.3598,119.5091,43857.0
2022-10-03 10:45:00,128.1,128.14,127.93,127.98,127523.0,119.5184,119.5557,119.3598,119.4064,127523.0
2022-10-03 10:50:00,127.98,128.07,127.85,127.9,78664.0,119.4064,119.4904,119.2851,119.3318,78664.0
2022-10-03 10:55:00,127.89,128.0,127.7,127.7,71954.0,119.3225,119.4251,119.1452,119.1452,71954.0
2022-10-03 11:00:00,127.68,127.9,127.62,127.77,39676.0,119.1265,119.3318,119.0706,119.2105,39676.0
2022-10-03 11:05:00,127.79,128.0,127.67,127.94,76268.0,119.2292,119.4251,119.1172,119.3691,76268.0
2022-10-03 11:10:00,127.95,128.04,127.88,127.96,98488.0,119.3784,119.4624,119.3131,119.3878,98488.0
2022-10-03 11:15:00,127.96,128.08,127.92,127.94,54549.0,119.3878,119.4997,119.3505,119.3691,54549.0
2022-10-03 11:20:00,127.93,128.01,127.85,127.93,50020.0,119.3598,119.4344,119.2851,119.3598,50020.0
2022-10-03 11:25:00,127.91,128.05,127.76,128.04,96633.0,119.3411,119.4717,119.2012,119.4624,96633.0
2022-10-03 11:30:00,128.03,128.19,127.96,128.05,83542.0,119.4531,119.6024,119.3878,119.4717,83542.0
2022-10-03 11:35:00,128.06,128.06,127.72,127.73,33485.0,119.4811,119.4811,119.1639,119.1732,33485.0
2022-10-03 11:40:00,127.72,127.76,127.51,127.74,51039.0,119.1639,119.2012,118.9679,119.1825,51039.0
2022-10-03 11:45:00,127.73,127.76,127.53,127.72,31137.0,119.1732,119.2012,118.9866,119.1639,31137.0
2022-10-03 11:50:00,127.72,127.8,127.55,127.56,25926.0,119.1639,119.2385,119.0052,119.0146,25926.0
2022-10-03 11:55:00,127.54,127.62,127.41,127.51,41638.0,118.9959,119.0706,118.8746,118.9679,41638.0
2022-10-03 12:00:00,127.5,127.66,127.49,127.51,52767.0,118.9586,119.1079,118.9493,118.9679,52767.0
2022-10-03 12:05:00,127.51,127.72,127.51,127.65,84664.0,118.9679,119.1639,118.9679,119.0985,84664.0
2022-10-03 12:10:00,127.64,127.8,127.58,127.8,65675.0,119.0892,119.2385,119.0332,119.2385,65675.0
2022-10-03 12:15:00,127.8,127.82,127.63,127.72,27470.0,119.2385,119.2572,119.0799,119.1639,27470.0
2022-10-03 12:20:00,127.73,127.75,127.58,127.73,44457.0,119.1732,119.1918,119.0332,119.1732,44457.0
2022-10-03 12:25:00,127.73,127.8,127.6,127.66,31637.0,119.1732,119.2385,119.0519,119.1079,31637.0
2022-10-03 12:30:00,127.65,127.81,127.62,127.8,30243.0,119.0985,119.2478,119.0706,119.2385,30243.0
2022-10-03 12:35:00,127.8,127.9,127.71,127.9,37906.0,119.2385,119.3318,119.1545,119.3318,37906.0
2022-10-03 12:40:00,127.9,127.91,127.82,127.9,52040.0,119.3318,119.3411,119.2572,119.3318,52040.0
2022-10-03 12:45:00,127.9,127.95,127.83,127.87,42352.0,119.3318,119.3784,119.2665,119.3038,42352.0
2022-10-03 12:50:00,127.87,127.93,127.81,127.87,27517.0,119.3038,119.3598,119.2478,119.3038,27517.0
2022-10-03 12:55:00,127.87,128.11,127.83,128.11,40463.0,119.3038,119.5277,119.2665,119.5277,40463.0
2022-10-03 13:00:00,128.12,128.21,128.08,128.18,24000.0,119.5371,119.621,119.4997,119.593,24000.0
2022-10-03 13:05:00,128.19,128.3,128.09,128.27,23380.0,119.6024,119.705,119.5091,119.677,23380.0
2022-10-03 13:10:00,128.28,128.51,128.23,128.51,32322.0,119.6863,119.9009,119.6397,119.9009,32322.0
2022-10-03 13:15:00,128.53,128.55,128.37,128.46,34512.0,119.9196,119.9382,119.7703,119.8543,34512.0
2022-10-03 13:20:00,128.48,128.62,128.48,128.52,46804.0,119.8729,120.0036,119.8729,119.9103,46804.0
2022-10-03 13:25:00,128.52,128.53,128.32,128.36,22025.0,119.9103,119.9196,119.7237,119.761,22025.0
2022-10-03 13:30:00,128.37,128.49,128.3,128.48,32193.0,119.7703,119.8823,119.705,119.8729,32193.0
2022-10-03 13:35:00,128.47,128.47,128.32,128.36,23006.0,119.8636,119.8636,119.7237,119.761,23006.0
2022-10-03 13:40:00,128.36,128.43,128.27,128.32,27595.0,119.761,119.8263,119.677,119.7237,27595.0
2022-10-03 13:45:00,128.33,128.48,128.32,128.46,42371.0,119.733,119.8729,119.7237,119.8543,42371.0
2022-10-03 13:50:00,128.45,128.46,128.35,128.35,29760.0,119.8449,119.8543,119.7516,119.7516,29760.0
2022-10-03 13:55:00,128.34,128.39,128.29,128.39,32879.0,119.7423,119.789,119.6957,119.789,32879.0
2022-10-03 14:00:00,128.4,128.53,128.4,128.44,44251.0,119.7983,119.9196,119.7983,119.8356,44251.0
2022-10-03 14:05:00,128.44,128.73,128.44,128.69,54344.0,119.8356,120.1062,119.8356,120.0689,54344.0
2022-10-03 14:10:00,128.71,128.87,128.71,128.81,22247.0,120.0875,120.2368,120.0875,120.1808,22247.0
2022-10-03 14:15:00,128.81,128.94,128.7,128.92,31648.0,120.1808,120.3021,120.0782,120.2835,31648.0
2022-10-03 14:20:00,128.91,129.02,128.88,128.95,39676.0,120.2741,120.3768,120.2461,120.3115,39676.0
2022-10-03 14:25:00,128.96,129.1,128.9,129.01,150005.0,120.3208,120.4514,120.2648,120.3674,150005.0
2022-10-03 14:30:00,129.02,129.05,128.82,128.84,40560.0,120.3768,120.4048,120.1902,120.2088,40560.0
2022-10-03 14:35:00,128.83,128.94,128.82,128.88,69964.0,120.1995,120.3021,120.1902,120.2461,69964.0
2022-10-03 14:40:00,128.87,129.0,128.86,128.99,70302.0,120.2368,120.3581,120.2275,120.3488,70302.0
2022-10-03 14:45:00,128.98,129.0,128.9,128.95,73320.0,120.3394,120.3581,120.2648,120.3115,73320.0
2022-10-03 14:50:00,128.96,129.05,128.93,128.95,68344.0,120.3208,120.4048,120.2928,120.3115,68344.0
2022-10-03 14:55:00,128.94,128.99,128.87,128.91,94824.0,120.3021,120.3488,120.2368,120.2741,94824.0
2022-10-03 15:00:00,128.9,128.93,128.74,128.85,583170.0,120.2648,120.2928,120.1155,120.2182,583170.0
2022-10-03 15:05:00,128.84,128.91,128.8,128.89,48982.0,120.2088,120.2741,120.1715,120.2555,48982.0
2022-10-03 15:10:00,128.89,128.89,128.73,128.76,38187.0,120.2555,120.2555,120.1062,120.1342,38187.0
2022-10-03 15:15:00,128.74,128.8,128.67,128.77,48162.0,120.1155,120.1715,120.0502,120.1435,48162.0
2022-10-03 15:20:00,128.76,128.85,128.73,128.8,42606.0,120.1342,120.2182,120.1062,120.1715,42606.0
2022-10-03 15:25:00,128.8,128.85,128.78,128.84,50071.0,120.1715,120.2182,120.1528,120.2088,50071.0
2022-10-03 15:30:00,128.83,128.9,128.8,128.87,65263.0,120.1995,120.2648,120.1715,120.2368,65263.0
2022-10-03 15:35:00,128.87,128.91,128.78,128.8,80557.0,120.2368,120.2741,120.1528,120.1715,80557.0
2022-10-03 15:40:00,128.8,128.83,128.61,128.63,91041.0,120.1715,120.1995,119.9942,120.0129,91041.0
2022-10-03 15:45:00,128.63,128.66,128.48,128.58,139791.0,120.0129,120.0409,119.8729,119.9662,139791.0
2022-10-03 15:50:00,128.59,128.7,128.49,128.68,226955.0,119.9756,120.0782,119.8823,120.0595,226955.0
2022-10-03 15:55:00,128.67,128.67,128.33,128.52,421359.0,120.0502,120.0502,119.733,119.9103,421359.0
2022-10-04 09:30:00,129.1,129.71,128.7,129.38,231774.0,120.4514,121.0205,120.0782,120.7126,231774.0
2022-10-04 09:35:00,129.44,129.55,128.91,129.46,73814.0,120.7686,120.8713,120.2741,120.7873,73814.0
2022-10-04 09:40:00,129.47,129.6,129.22,129.5,131897.0,120.7966,120.9179,120.5634,120.8246,131897.0
2022-10-04 09:45:00,129.47,129.91,129.43,129.77,77090.0,120.7966,121.2071,120.7593,121.0765,77090.0
2022-10-04 09:50:00,129.76,129.81,129.52,129.71,43000.0,121.0672,121.1138,120.8433,121.0205,43000.0
2022-10-04 09:55:00,129.71,130.33,129.61,130.19,203223.0,121.0205,121.599,120.9272,121.4684,203223.0
2022-10-04 10:00:00,130.23,130.87,130.18,130.69,82930.0,121.5057,122.1028,121.4591,121.9349,82930.0
2022-10-04 10:05:00,130.68,130.71,130.19,130.35,42947.0,121.9256,121.9535,121.4684,121.6177,42947.0
2022-10-04 10:10:00,130.35,130.5,130.25,130.31,43668.0,121.6177,121.7576,121.5244,121.5803,43668.0
2022-10-04 10:15:00,130.3,130.36,130.17,130.29,37010.0,121.571,121.627,121.4497,121.5617,37010.0
2022-10-04 10:20:00,130.27,130.31,130.04,130.24,48214.0,121.543,121.5803,121.3284,121.515,48214.0
2022-10-04 10:25:00,130.25,130.54,130.16,130.36,48591.0,121.5244,121.7949,121.4404,121.627,48591.0
2022-10-04 10:30:00,130.37,130.54,130.37,130.44,34663.0,121.6363,121.7949,121.6363,121.7016,34663.0
2022-10-04 10:35:00,130.44,130.56,130.25,130.39,42292.0,121.7016,121.8136,121.5244,121.655,42292.0
2022-10-04 10:40:00,130.38,130.4,129.95,129.96,45065.0,121.6457,121.6643,121.2445,121.2538,45065.0
2022-10-04 10:45:00,129.95,130.2,129.83,129.91,54967.0,121.2445,121.4777,121.1325,121.2071,54967.0
2022-10-04 10:50:00,129.88,129.9,129.6,129.85,38180.0,121.1792,121.1978,120.9179,121.1512,38180.0
2022-10-04 10:55:00,129.86,130.06,129.84,129.94,46363.0,121.1605,121.3471,121.1418,121.2351,46363.0
2022-10-04 11:00:00,129.94,130.1,129.86,130.04,43601.0,121.2351,121.3844,121.1605,121.3284,43601.0
2022-10-04 11:05:00,130.04,130.05,129.78,129.83,460364.0,121.3284,121.3378,121.0858,121.1325,460364.0
2022-10-04 11:10:00,129.81,130.05,129.73,130.05,69411.0,121.1138,121.3378,121.0392,121.3378,69411.0
2022-10-04 11:15:00,130.07,130.15,129.93,129.98,57227.0,121.3564,121.4311,121.2258,121.2725,57227.0
2022-10-04 11:20:00,129.96,130.17,129.93,130.07,69917.0,121.2538,121.4497,121.2258,121.3564,69917.0
2022-10-04 11:25:00,130.06,130.2,130.04,130.09,57727.0,121.3471,121.4777,121.3284,121.3751,57727.0
2022-10-04 11:30:00,130.09,130.22,129.67,129.74,67732.0,121.3751,121.4964,120.9832,121.0485,67732.0
2022-10-04 11:35:00,129.78,129.91,129.77,129.91,21129.0,121.0858,121.2071,121.0765,121.2071,21129.0
2022-10-04 11:40:00,129.92,130.01,129.82,129.94,48538.0,121.2165,121.3004,121.1232,121.2351,48538.0
2022-10-04 11:45:00,129.96,129.98,129.72,129.77,32771.0,121.2538,121.2725,121.0299,121.0765,32771.0
2022-10-04 11:50:00,129.77,129.84,129.7,129.7,30982.0,121.0765,121.1418,121.0112,121.0112,30982.0
2022-10-04 11:55:00,129.67,129.87,129.58,129.86,30800.0,120.9832,121.1698,120.8992,121.1605,30800.0
2022-10-04 12:00:00,129.87,129.94,129.81,129.84,27610.0,121.1698,121.2351,121.1138,121.1418,27610.0
2022-10-04 12:05:00,129.87,129.9,129.67,129.88,38286.0,121.1698,121.1978,120.9832,121.1792,38286.0
2022-10-04 12:10:00,129.88,129.98,129.86,129.97,42890.0,121.1792,121.2725,121.1605,121.2631,42890.0
2022-10-04 12:15:00,129.98,130.11,129.97,130.05,29770.0,121.2725,121.3937,121.2631,121.3378,29770.0
2022-10-04 12:20:00,130.05,130.22,130.05,130.15,32869.0,121.3378,121.4964,121.3378,121.4311,32869.0
2022-10-04 12:25:00,130.15,130.29,130.08,130.2,55678.0,121.4311,121.5617,121.3658,121.4777,55678.0
2022-10-04 12:30:00,130.18,130.29,130.16,130.17,31623.0,121.4591,121.5617,121.4404,121.4497,31623.0
2022-10-04 12:35:00,130.18,130.22,130.09,130.16,21071.0,121.4591,121.4964,121.3751,121.4404,21071.0
2022-10-04 12:40:00,130.16,130.18,129.88,129.94,29984.0,121.4404,121.4591,121.1792,121.2351,29984.0
2022-10-04 12:45:00,129.95,130.02,129.83,129.95,44074.0,121.2445,121.3098,121.1325,121.2445,44074.0
2022-10-04 12:50:00,129.94,129.94,129.73,129.82,22907.0,121.2351,121.2351,121.0392,121.1232,22907.0
2022-10-04 12:55:00,129.83,129.89,129.73,129.82,24378.0,121.1325,121.1885,121.0392,121.1232,24378.0
2022-10-04 13:00:00,129.81,129.87,129.61,129.69,31184.0,121.1138,121.1698,120.9272,121.0019,31184.0
2022-10-04 13:05:00,129.71,129.71,129.53,129.61,40638.0,121.0205,121.0205,120.8526,120.9272,40638.0
2022-10-04 13:10:00,129.59,129.65,129.48,129.5,25160.0,120.9086,120.9646,120.8059,120.8246,25160.0
2022-10-04 13:15:00,129.48,129.61,129.34,129.37,47406.0,120.8059,120.9272,120.6753,120.7033,47406.0
2022-10-04 13:20:00,129.35,129.46,129.27,129.41,25470.0,120.6847,120.7873,120.61,120.7406,25470.0
2022-10-04 13:25:00,129.41,129.6,129.4,129.59,24799.0,120.7406,120.9179,120.7313,120.9086,24799.0
2022-10-04 13:30:00,129.63,129.76,129.58,129.69,40124.0,120.9459,121.0672,120.8992,121.0019,40124.0
2022-10-04 13:35:00,129.68,129.75,129.51,129.6,34100.0,120.9925,121.0579,120.8339,120.9179,34100.0
2022-10-04 13:40:00,129.61,129.67,129.52,129.55,18100.0,120.9272,120.9832,120.8433,120.8713,18100.0
2022-10-04 13:45:00,129.57,129.69,129.54,129.6,23354.0,120.8899,121.0019,120.8619,120.9179,23354.0
2022-10-04 13:50:00,129.6,129.74,129.44,129.74,28458.0,120.9179,121.0485,120.7686,121.0485,28458.0
2022-10-04 13:55:00,129.74,129.86,129.58,129.58,46150.0,121.0485,121.1605,120.8992,120.8992,46150.0
2022-10-04 14:00:00,129.58,129.74,129.55,129.62,53777.0,120.8992,121.0485,120.8713,120.9366,53777.0
2022-10-04 14:05:00,129.63,129.76,129.58,129.69,28698.0,120.9459,121.0672,120.8992,121.0019,28698.0
2022-10-04 14:10:00,129.7,129.82,129.58,129.64,42637.0,121.0112,121.1232,120.8992,120.9552,42637.0
2022-10-04 14:15:00,129.64,129.69,129.41,129.42,28395.0,120.9552,121.0019,120.7406,120.75,28395.0
2022-10-04 14:20:00,129.41,129.57,129.34,129.57,28351.0,120.7406,120.8899,120.6753,120.8899,28351.0
2022-10-04 14:25:00,129.57,129.6,129.32,129.32,25930.0,120.8899,120.9179,120.6567,120.6567,25930.0
2022-10-04 14:30:00,129.28,129.57,129.26,129.44,15587.0,120.6193,120.8899,120.6007,120.7686,15587.0
2022-10-04 14:35:00,129.42,129.57,129.35,129.53,27317.0,120.75,120.8899,120.6847,120.8526,27317.0
2022-10-04 14:40:00,129.54,129.61,129.48,129.54,39088.0,120.8619,120.9272,120.8059,120.8619,39088.0
2022-10-04 14:45:00,129.54,129.89,129.54,129.85,26078.0,120.8619,121.1885,120.8619,121.1512,26078.0
2022-10-04 14:50:00,129.86,130.0,129.85,129.93,28770.0,121.1605,121.2911,121.1512,121.2258,28770.0
2022-10-04 14:55:00,129.95,130.08,129.9,130.0,44910.0,121.2445,121.3658,121.1978,121.2911,44910.0
2022-10-04 15:00:00,130.01,130.02,129.88,129.97,29207.0,121.3004,121.3098,121.1792,121.2631,29207.0
2022-10-04 15:05:00,129.97,129.98,129.77,129.85,34579.0,121.2631,121.2725,121.0765,121.1512,34579.0
2022-10-04 15:10:00,129.85,129.9,129.62,129.84,33996.0,121.1512,121.1978,120.9366,121.1418,33996.0
2022-10-04 15:15:00,129.83,129.87,129.69,129.74,42588.0,121.1325,121.1698,121.0019,121.0485,42588.0
2022-10-04 15:20:00,129.76,129.94,129.65,129.94,58316.0,121.0672,121.2351,120.9646,121.2351,58316.0
2022-10-04 15:25:00,129.93,130.05,129.85,130.04,69049.0,121.2258,121.3378,121.1512,121.3284,69049.0
2022-10-04 15:30:00,130.04,130.05,129.83,129.89,51497.0,121.3284,121.3378,121.1325,121.1885,51497.0
2022-10-04 15:35:00,129.89,130.19,129.81,130.15,57531.0,121.1885,121.4684,121.1138,121.4311,57531.0
2022-10-04 15:40:00,130.16,130.29,130.02,130.18,70849.0,121.4404,121.5617,121.3098,121.4591,70849.0
2022-10-04 15:45:00,130.16,130.21,130.02,130.13,60900.0,121.4404,121.487,121.3098,121.4124,60900.0
2022-10-04 15:50:00,130.12,130.29,130.12,130.23,103201.0,121.4031,121.5617,121.4031,121.5057,103201.0
2022-10-04 15:55:00,130.22,130.22,129.94,130.14,301209.0,121.4964,121.4964,121.2351,121.4217,301209.0
2022-10-05 09:30:00,129.2,129.8,129.2,129.73,144382.0,120.5447,121.1045,120.5447,121.0392,144382.0
2022-10-05 09:35:00,129.8,129.96,129.69,129.88,70344.0,121.1045,121.2538,121.0019,121.1792,70344.0
2022-10-05 09:40:00,129.89,130.09,129.57,129.6,101529.0,121.1885,121.3751,120.8899,120.9179,101529.0
2022-10-05 09:45:00,129.58,129.73,129.37,129.41,75550.0,120.8992,121.0392,120.7033,120.7406,75550.0
2022-10-05 09:50:00,129.4,129.54,129.11,129.22,98348.0,120.7313,120.8619,120.4607,120.5634,98348.0
2022-10-05 09:55:00,129.25,129.38,128.99,129.0,50029.0,120.5914,120.7126,120.3488,120.3581,50029.0
2022-10-05 10:00:00,129.01,129.21,128.81,129.05,81477.0,120.3674,120.554,120.1808,120.4048,81477.0
2022-10-05 10:05:00,129.05,129.3,128.91,128.93,52951.0,120.4048,120.638,120.2741,120.2928,52951.0
2022-10-05 10:10:00,128.94,128.95,128.6,128.64,46204.0,120.3021,120.3115,119.9849,120.0222,46204.0
2022-10-05 10:15:00,128.59,128.62,128.12,128.19,56190.0,119.9756,120.0036,119.5371,119.6024,56190.0
2022-10-05 10:20:00,128.13,128.44,128.1,128.31,66897.0,119.5464,119.8356,119.5184,119.7143,66897.0
2022-10-05 10:25:00,128.3,128.46,128.22,128.39,41435.0,119.705,119.8543,119.6304,119.789,41435.0
2022-10-05 10:30:00,128.39,128.57,128.34,128.46,47158.0,119.789,119.9569,119.7423,119.8543,47158.0
2022-10-05 10:35:00,128.46,128.55,128.27,128.54,34804.0,119.8543,119.9382,119.677,119.9289,34804.0
2022-10-05 10:40:00,128.56,128.65,128.48,128.6,14338.0,119.9476,120.0315,119.8729,119.9849,14338.0
2022-10-05 10:45:00,128.59,128.59,128.36,128.4,26004.0,119.9756,119.9756,119.761,119.7983,26004.0
2022-10-05 10:50:00,128.38,128.4,128.22,128.31,29189.0,119.7796,119.7983,119.6304,119.7143,29189.0
2022-10-05 10:55:00,128.33,128.33,128.14,128.25,43588.0,119.733,119.733,119.5557,119.6583,43588.0
2022-10-05 11:00:00,128.26,128.41,128.09,128.35,24316.0,119.6677,119.8076,119.5091,119.7516,24316.0
2022-10-05 11:05:00,128.33,128.44,128.22,128.35,26769.0,119.733,119.8356,119.6304,119.7516,26769.0
2022-10-05 11:10:00,128.36,128.45,128.27,128.39,32073.0,119.761,119.8449,119.677,119.789,32073.0
2022-10-05 11:15:00,128.39,128.62,128.3,128.56,28103.0,119.789,120.0036,119.705,119.9476,28103.0
2022-10-05 11:20:00,128.54,128.54,128.27,128.36,39392.0,119.9289,119.9289,119.677,119.761,39392.0
2022-10-05 11:25:00,128.39,128.54,128.19,128.25,34395.0,119.789,119.9289,119.6024,119.6583,34395.0
2022-10-05 11:30:00,128.27,128.61,128.24,128.58,53665.0,119.677,119.9942,119.649,119.9662,53665.0
2022-10-05 11:35:00,128.58,128.78,128.56,128.73,37971.0,119.9662,120.1528,119.9476,120.1062,37971.0
2022-10-05 11:40:00,128.79,128.8,128.42,128.45,43829.0,120.1622,120.1715,119.817,119.8449,43829.0
2022-10-05 11:45:00,128.44,128.57,128.38,128.42,24003.0,119.8356,119.9569,119.7796,119.817,24003.0
2022-10-05 11:50:00,128.42,128.69,128.4,128.65,19194.0,119.817,120.0689,119.7983,120.0315,19194.0
2022-10-05 11:55:00,128.64,128.74,128.52,128.53,14574.0,120.0222,120.1155,119.9103,119.9196,14574.0
2022-10-05 12:00:00,128.54,128.54,128.35,128.43,46225.0,119.9289,119.9289,119.7516,119.8263,46225.0
2022-10-05 12:05:00,128.42,128.66,128.31,128.53,21757.0,119.817,120.0409,119.7143,119.9196,21757.0
2022-10-05 12:10:00,128.62,128.88,128.58,128.68,34028.0,120.0036,120.2461,119.9662,120.0595,34028.0
2022-10-05 12:15:00,128.7,129.05,128.7,128.9,13682.0,120.0782,120.4048,120.0782,120.2648,13682.0
2022-10-05 12:20:00,128.9,128.93,128.8,128.87,13315.0,120.2648,120.2928,120.1715,120.2368,13315.0
2022-10-05 12:25:00,128.87,128.9,128.72,128.75,20021.0,120.2368,120.2648,120.0969,120.1249,20021.0
2022-10-05 12:30:00,128.75,128.88,128.7,128.8,23108.0,120.1249,120.2461,120.0782,120.1715,23108.0
2022-10-05 12:35:00,128.78,128.87,128.76,128.87,25059.0,120.1528,120.2368,120.1342,120.2368,25059.0
2022-10-05 12:40:00,128.91,129.01,128.84,129.0,17671.0,120.2741,120.3674,120.2088,120.3581,17671.0
2022-10-05 12:45:00,129.01,129.28,128.96,129.28,17994.0,120.3674,120.6193,120.3208,120.6193,17994.0
2022-10-05 12:50:00,129.28,129.33,129.1,129.16,15899.0,120.6193,120.666,120.4514,120.5074,15899.0
2022-10-05 12:55:00,129.17,129.18,129.04,129.05,18979.0,120.5167,120.526,120.3954,120.4048,18979.0
2022-10-05 13:00:00,129.05,129.21,129.03,129.2,24075.0,120.4048,120.554,120.3861,120.5447,24075.0
2022-10-05 13:05:00,129.2,129.37,129.2,129.3,26295.0,120.5447,120.7033,120.5447,120.638,26295.0
2022-10-05 13:10:00,129.3,129.33,129.24,129.31,15191.0,120.638,120.666,120.582,120.6473,15191.0
2022-10-05 13:15:00,129.33,129.52,129.32,129.5,33150.0,120.666,120.8433,120.6567,120.8246,33150.0
2022-10-05 13:20:00,129.52,129.67,129.5,129.52,18836.0,120.8433,120.9832,120.8246,120.8433,18836.0
2022-10-05 13:25:00,129.53,129.6,129.46,129.57,21033.0,120.8526,120.9179,120.7873,120.8899,21033.0
2022-10-05 13:30:00,129.57,129.62,129.33,129.41,22363.0,120.8899,120.9366,120.666,120.7406,22363.0
2022-10-05 13:35:00,129.41,129.46,129.29,129.38,20598.0,120.7406,120.7873,120.6287,120.7126,20598.0
2022-10-05 13:40:00,129.35,129.43,129.24,129.34,29943.0,120.6847,120.7593,120.582,120.6753,29943.0
2022-10-05 13:45:00,129.34,129.52,129.3,129.47,12382.0,120.6753,120.8433,120.638,120.7966,12382.0
2022-10-05 13:50:00,129.47,129.53,129.3,129.3,17224.0,120.7966,120.8526,120.638,120.638,17224.0
2022-10-05 13:55:00,129.3,129.39,129.25,129.31,24115.0,120.638,120.722,120.5914,120.6473,24115.0
2022-10-05 14:00:00,129.32,129.48,129.2,129.42,37706.0,120.6567,120.8059,120.5447,120.75,37706.0
2022-10-05 14:05:00,129.43,129.46,129.29,129.34,38732.0,120.7593,120.7873,120.6287,120.6753,38732.0
2022-10-05 14:10:00,129.34,129.47,129.28,129.41,29565.0,120.6753,120.7966,120.6193,120.7406,29565.0
2022-10-05 14:15:00,129.41,129.68,129.4,129.67,23446.0,120.7406,120.9925,120.7313,120.9832,23446.0
2022-10-05 14:20:00,129.65,129.66,129.5,129.55,18430.0,120.9646,120.9739,120.8246,120.8713,18430.0
2022-10-05 14:25:00,129.53,129.6,129.3,129.53,56313.0,120.8526,120.9179,120.638,120.8526,56313.0
2022-10-05 14:30:00,129.53,129.6,129.37,129.42,24805.0,120.8526,120.9179,120.7033,120.75,24805.0
2022-10-05 14:35:00,129.44,129.61,129.43,129.46,34933.0,120.7686,120.9272,120.7593,120.7873,34933.0
2022-10-05 14:40:00,129.42,129.43,129.34,129.37,20065.0,120.75,120.7593,120.6753,120.7033,20065.0
2022-10-05 14:45:00,129.38,129.49,129.34,129.36,20502.0,120.7126,120.8153,120.6753,120.694,20502.0
2022-10-05 14:50:00,129.35,129.54,129.29,129.42,21445.0,120.6847,120.8619,120.6287,120.75,21445.0
2022-10-05 14:55:00,129.42,129.52,129.35,129.42,25497.0,120.75,120.8433,120.6847,120.75,25497.0
2022-10-05 15:00:00,129.42,129.68,129.41,129.6,27563.0,120.75,120.9925,120.7406,120.9179,27563.0
2022-10-05 15:05:00,129.63,129.67,129.48,129.6,24210.0,120.9459,120.9832,120.8059,120.9179,24210.0
2022-10-05 15:10:00,129.6,129.69,129.42,129.66,45549.0,120.9179,121.0019,120.75,120.9739,45549.0
2022-10-05 15:15:00,129.68,129.86,129.62,129.83,30311.0,120.9925,121.1605,120.9366,121.1325,30311.0
2022-10-05 15:20:00,129.83,129.86,129.75,129.86,39444.0,121.1325,121.1605,121.0579,121.1605,39444.0
2022-10-05 15:25:00,129.87,129.88,129.72,129.75,33468.0,121.1698,121.1792,121.0299,121.0579,33468.0
2022-10-05 15:30:00,129.75,129.9,129.71,129.86,27933.0,121.0579,121.1978,121.0205,121.1605,27933.0
2022-10-05 15:35:00,129.86,129.94,129.63,129.64,45461.0,121.1605,121.2351,120.9459,120.9552,45461.0
2022-10-05 15:40:00,129.6,129.65,129.49,129.61,37680.0,120.9179,120.9646,120.8153,120.9272,37680.0
2022-10-05 15:45:00,129.61,129.61,129.34,129.36,55944.0,120.9272,120.9272,120.6753,120.694,55944.0
2022-10-05 15:50:00,129.34,129.34,128.93,129.05,78774.0,120.6753,120.6753,120.2928,120.4048,78774.0
2022-10-05 15:55:00,129.03,129.24,128.96,129.21,278536.0,120.3861,120.582,120.3208,120.554,278536.0
2022-10-06 09:30:00,128.89,129.06,128.55,128.71,92190.0,120.2555,120.4141,119.9382,120.0875,92190.0
2022-10-06 09:35:00,128.66,128.66,127.95,128.44,61834.0,120.0409,120.0409,119.3784,119.8356,61834.0
2022-10-06 09:40:00,128.47,128.66,128.41,128.53,48478.0,119.8636,120.0409,119.8076,119.9196,48478.0
2022-10-06 09:45:00,128.52,128.7,128.06,128.16,55324.0,119.9103,120.0782,119.4811,119.5744,55324.0
2022-10-06 09:50:00,128.15,128.19,127.95,128.02,59466.0,119.565,119.6024,119.3784,119.4438,59466.0
2022-10-06 09:55:00,128.02,128.03,127.65,127.76,73185.0,119.4438,119.4531,119.0985,119.2012,73185.0
2022-10-06 10:00:00,127.78,127.78,127.37,127.53,77857.0,119.2198,119.2198,118.8373,118.9866,77857.0
2022-10-06 10:05:00,127.53,127.64,127.19,127.3,83732.0,118.9866,119.0892,118.6694,118.772,83732.0
2022-10-06 10:10:00,127.29,127.37,127.04,127.37,50569.0,118.7627,118.8373,118.5294,118.8373,50569.0
2022-10-06 10:15:00,127.39,127.58,127.37,127.53,34484.0,118.856,119.0332,118.8373,118.9866,34484.0
2022-10-06 10:20:00,127.52,127.81,127.51,127.68,29982.0,118.9772,119.2478,118.9679,119.1265,29982.0
2022-10-06 10:25:00,127.73,127.73,127.42,127.49,37161.0,119.1732,119.1732,118.8839,118.9493,37161.0
2022-10-06 10:30:00,127.53,127.62,127.23,127.28,32118.0,118.9866,119.0706,118.7067,118.7533,32118.0
2022-10-06 10:35:00,127.29,127.49,127.21,127.44,37275.0,118.7627,118.9493,118.688,118.9026,37275.0
2022-10-06 10:40:00,127.44,127.66,127.37,127.56,27741.0,118.9026,119.1079,118.8373,119.0146,27741.0
2022-10-06 10:45:00,127.55,127.93,127.53,127.89,40262.0,119.0052,119.3598,118.9866,119.3225,40262.0
2022-10-06 10:50:00,127.9,127.98,127.78,127.94,43375.0,119.3318,119.4064,119.2198,119.3691,43375.0
2022-10-06 10:55:00,127.94,128.04,127.73,128.01,36036.0,119.3691,119.4624,119.1732,119.4344,36036.0
2022-10-06 11:00:00,128.08,128.09,127.66,127.68,29695.0,119.4997,119.5091,119.1079,119.1265,29695.0
2022-10-06 11:05:00,127.72,127.87,127.69,127.77,22396.0,119.1639,119.3038,119.1359,119.2105,22396.0
2022-10-06 11:10:00,127.78,127.84,127.7,127.75,32072.0,119.2198,119.2758,119.1452,119.1918,32072.0
2022-10-06 11:15:00,127.74,128.15,127.74,128.11,33347.0,119.1825,119.565,119.1825,119.5277,33347.0
2022-10-06 11:20:00,128.11,128.13,128.01,128.12,24811.0,119.5277,119.5464,119.4344,119.5371,24811.0
2022-10-06 11:25:00,128.1,128.16,128.03,128.08,42399.0,119.5184,119.5744,119.4531,119.4997,42399.0
2022-10-06 11:30:00,128.08,128.15,128.02,128.06,39676.0,119.4997,119.565,119.4438,119.4811,39676.0
2022-10-06 11:35:00,128.09,128.11,127.79,127.9,39748.0,119.5091,119.5277,119.2292,119.3318,39748.0
2022-10-06 11:40:00,127.9,128.02,127.7,127.73,38500.0,119.3318,119.4438,119.1452,119.1732,38500.0
2022-10-06 11:45:00,127.73,127.8,127.65,127.7,36535.0,119.1732,119.2385,119.0985,119.1452,36535.0
2022-10-06 11:50:00,127.68,127.96,127.66,127.79,33860.0,119.1265,119.3878,119.1079,119.2292,33860.0
2022-10-06 11:55:00,127.8,127.92,127.36,127.41,32792.0,119.2385,119.3505,118.828,118.8746,32792.0
2022-10-06 12:00:00,127.38,127.45,127.27,127.3,20497.0,118.8466,118.9119,118.744,118.772,20497.0
2022-10-06 12:05:00,127.31,127.41,127.26,127.26,18605.0,118.7813,118.8746,118.7347,118.7347,18605.0
2022-10-06 12:10:00,127.29,127.36,127.22,127.28,26613.0,118.7627,118.828,118.6973,118.7533,26613.0
2022-10-06 12:15:00,127.3,127.35,127.16,127.22,20816.0,118.772,118.8186,118.6414,118.6973,20816.0
2022-10-06 12:20:00,127.22,127.49,127.21,127.49,26120.0,118.6973,118.9493,118.688,118.9493,26120.0
2022-10-06 12:25:00,127.52,127.59,127.44,127.59,23895.0,118.9772,119.0426,118.9026,119.0426,23895.0
2022-10-06 12:30:00,127.63,127.64,127.41,127.43,22687.0,119.0799,119.0892,118.8746,118.8933,22687.0
2022-10-06 12:35:00,127.42,127.5,127.38,127.48,14594.0,118.8839,118.9586,118.8466,118.9399,14594.0
2022-10-06 12:40:00,127.47,127.65,127.4,127.65,30165.0,118.9306,119.0985,118.8653,119.0985,30165.0
2022-10-06 12:45:00,127.65,127.77,127.59,127.65,32028.0,119.0985,119.2105,119.0426,119.0985,32028.0
2022-10-06 12:50:00,127.66,127.74,127.56,127.6,27808.0,119.1079,119.1825,119.0146,119.0519,27808.0
2022-10-06 12:55:00,127.58,127.72,127.57,127.7,27612.0,119.0332,119.1639,119.0239,119.1452,27612.0
2022-10-06 13:00:00,127.72,127.75,127.49,127.57,66606.0,119.1639,119.1918,118.9493,119.0239,66606.0
2022-10-06 13:05:00,127.6,127.64,127.44,127.47,24813.0,119.0519,119.0892,118.9026,118.9306,24813.0
2022-10-06 13:10:00,127.48,127.77,127.47,127.77,29537.0,118.9399,119.2105,118.9306,119.2105,29537.0
2022-10-06 13:15:00,127.76,127.9,127.75,127.89,31577.0,119.2012,119.3318,119.1918,119.3225,31577.0
2022-10-06 13:20:00,127.89,127.97,127.78,127.89,40432.0,119.3225,119.3971,119.2198,119.3225,40432.0
2022-10-06 13:25:00,127.89,127.96,127.68,127.84,35895.0,119.3225,119.3878,119.1265,119.2758,35895.0
2022-10-06 13:30:00,127.84,127.84,127.58,127.67,29049.0,119.2758,119.2758,119.0332,119.1172,29049.0
2022-10-06 13:35:00,127.7,127.77,127.55,127.56,36266.0,119.1452,119.2105,119.0052,119.0146,36266.0
2022-10-06 13:40:00,127.57,127.71,127.57,127.63,31053.0,119.0239,119.1545,119.0239,119.0799,31053.0
2022-10-06 13:45:00,127.61,127.66,127.56,127.65,31452.0,119.0612,119.1079,119.0146,119.0985,31452.0
2022-10-06 13:50:00,127.65,127.73,127.63,127.71,24279.0,119.0985,119.1732,119.0799,119.1545,24279.0
2022-10-06 13:55:00,127.72,127.76,127.66,127.71,21881.0,119.1639,119.2012,119.1079,119.1545,21881.0
2022-10-06 14:00:00,127.71,127.71,127.41,127.44,24769.0,119.1545,119.1545,118.8746,118.9026,24769.0
2022-10-06 14:05:00,127.46,127.46,127.35,127.4,24893.0,118.9213,118.9213,118.8186,118.8653,24893.0
2022-10-06 14:10:00,127.4,127.42,127.32,127.34,26196.0,118.8653,118.8839,118.7906,118.8093,26196.0
2022-10-06 14:15:00,127.33,127.33,127.08,127.12,36606.0,118.8,118.8,118.5667,118.604,36606.0
2022-10-06 14:20:00,127.13,127.24,127.07,127.13,39826.0,118.6134,118.716,118.5574,118.6134,39826.0
2022-10-06 14:25:00,127.14,127.24,127.12,127.17,25693.0,118.6227,118.716,118.604,118.6507,25693.0
2022-10-06 14:30:00,127.17,127.28,127.05,127.14,42471.0,118.6507,118.7533,118.5387,118.6227,42471.0
2022-10-06 14:35:00,127.13,127.34,127.13,127.26,33315.0,118.6134,118.8093,118.6134,118.7347,33315.0
2022-10-06 14:40:00,127.27,127.31,127.16,127.16,39975.0,118.744,118.7813,118.6414,118.6414,39975.0
2022-10-06 14:45:00,127.15,127.15,126.88,126.9,42946.0,118.632,118.632,118.3801,118.3988,42946.0
2022-10-06 14:50:00,126.89,126.91,126.72,126.88,42765.0,118.3895,118.4081,118.2308,118.3801,42765.0
2022-10-06 14:55:00,126.87,126.99,126.75,126.75,35682.0,118.3708,118.4828,118.2588,118.2588,35682.0
2022-10-06 15:00:00,126.74,126.75,126.53,126.64,27146.0,118.2495,118.2588,118.0536,118.1562,27146.0
2022-10-06 15:05:00,126.63,126.66,126.48,126.64,34711.0,118.1469,118.1749,118.0069,118.1562,34711.0
2022-10-06 15:10:00,126.65,126.72,126.48,126.72,35063.0,118.1655,118.2308,118.0069,118.2308,35063.0
2022-10-06 15:15:00,126.72,126.78,126.58,126.61,52766.0,118.2308,118.2868,118.1002,118.1282,52766.0
2022-10-06 15:20:00,126.62,126.88,126.58,126.76,62264.0,118.1375,118.3801,118.1002,118.2682,62264.0
2022-10-06 15:25:00,126.78,127.07,126.77,127.05,32366.0,118.2868,118.5574,118.2775,118.5387,32366.0
2022-10-06 15:30:00,127.06,127.13,126.89,126.92,43318.0,118.5481,118.6134,118.3895,118.4174,43318.0
2022-10-06 15:35:00,126.9,126.9,126.67,126.68,59161.0,118.3988,118.3988,118.1842,118.1935,59161.0
2022-10-06 15:40:00,126.68,126.78,126.55,126.69,68131.0,118.1935,118.2868,118.0722,118.2029,68131.0
2022-10-06 15:45:00,126.7,126.84,126.62,126.76,76474.0,118.2122,118.3428,118.1375,118.2682,76474.0
2022-10-06 15:50:00,126.75,126.77,126.5,126.73,96954.0,118.2588,118.2775,118.0256,118.2402,96954.0
2022-10-06 15:55:00,126.73,126.74,126.35,126.46,273423.0,118.2402,118.2495,117.8856,117.9883,273423.0
2022-10-07 09:30:00,126.5,126.58,125.84,126.11,120298.0,118.0256,118.1002,117.4098,117.6617,120298.0
2022-10-07 09:35:00,126.02,126.03,125.39,125.56,34971.0,117.5777,117.5871,116.9899,117.1486,34971.0
2022-10-07 09:40:00,125.57,125.8,125.27,125.27,80923.0,117.1579,117.3725,116.878,116.878,80923.0
2022-10-07 09:45:00,125.28,125.44,125.21,125.29,66960.0,116.8873,117.0366,116.822,116.8966,66960.0
2022-10-07 09:50:00,125.29,125.71,125.29,125.29,29421.0,116.8966,117.2885,116.8966,116.8966,29421.0
2022-10-07 09:55:00,125.29,125.49,125.19,125.37,46151.0,116.8966,117.0832,116.8033,116.9713,46151.0
2022-10-07 10:00:00,125.41,125.55,125.32,125.52,52526.0,117.0086,117.1392,116.9246,117.1112,52526.0
2022-10-07 10:05:00,125.51,125.69,125.42,125.58,58328.0,117.1019,117.2698,117.0179,117.1672,58328.0
2022-10-07 10:10:00,125.6,125.79,125.47,125.55,40245.0,117.1859,117.3631,117.0646,117.1392,40245.0
2022-10-07 10:15:00,125.55,125.73,125.53,125.62,54299.0,117.1392,117.3072,117.1206,117.2045,54299.0
2022-10-07 10:20:00,125.64,125.79,125.61,125.65,40630.0,117.2232,117.3631,117.1952,117.2325,40630.0
2022-10-07 10:25:00,125.67,125.72,125.46,125.46,47907.0,117.2512,117.2978,117.0553,117.0553,47907.0
2022-10-07 10:30:00,125.46,125.57,125.34,125.5,42830.0,117.0553,117.1579,116.9433,117.0926,42830.0
2022-10-07 10:35:00,125.52,125.54,125.4,125.46,40826.0,117.1112,117.1299,116.9993,117.0553,40826.0
2022-10-07 10:40:00,125.46,125.78,125.45,125.57,63216.0,117.0553,117.3538,117.0459,117.1579,63216.0
2022-10-07 10:45:00,125.59,125.79,125.56,125.67,49180.0,117.1765,117.3631,117.1486,117.2512,49180.0
2022-10-07 10:50:00,125.66,125.66,125.38,125.63,57901.0,117.2419,117.2419,116.9806,117.2139,57901.0
2022-10-07 10:55:00,125.65,125.77,125.39,125.48,60818.0,117.2325,117.3445,116.9899,117.0739,60818.0
2022-10-07 11:00:00,125.48,125.66,125.37,125.66,25664.0,117.0739,117.2419,116.9713,117.2419,25664.0
2022-10-07 11:05:00,125.67,125.67,125.42,125.5,26425.0,117.2512,117.2512,117.0179,117.0926,26425.0
2022-10-07 11:10:00,125.52,125.74,125.51,125.73,34508.0,117.1112,117.3165,117.1019,117.3072,34508.0
2022-10-07 11:15:00,125.75,125.75,125.34,125.35,57607.0,117.3258,117.3258,116.9433,116.9526,57607.0
2022-10-07 11:20:00,125.34,125.42,125.24,125.36,26515.0,116.9433,117.0179,116.85,116.962,26515.0
2022-10-07 11:25:00,125.34,125.36,125.15,125.21,32801.0,116.9433,116.962,116.766,116.822,32801.0
2022-10-07 11:30:00,125.23,125.34,125.1,125.26,44818.0,116.8407,116.9433,116.7194,116.8687,44818.0
2022-10-07 11:35:00,125.25,125.29,125.17,125.24,36404.0,116.8593,116.8966,116.7847,116.85,36404.0
2022-10-07 11:40:00,125.22,125.31,125.03,125.1,44805.0,116.8313,116.9153,116.6541,116.7194,44805.0
2022-10-07 11:45:00,125.11,125.24,125.07,125.08,24805.0,116.7287,116.85,116.6914,116.7007,24805.0
2022-10-07 11:50:00,125.06,125.17,124.91,124.93,79826.0,116.682,116.7847,116.5421,116.5608,79826.0
2022-10-07 11:55:00,124.95,125.12,124.9,125.06,40546.0,116.5794,116.738,116.5328,116.682,40546.0
2022-10-07 12:00:00,125.06,125.08,124.9,125.05,60052.0,116.682,116.7007,116.5328,116.6727,60052.0
2022-10-07 12:05:00,125.05,125.15,125.02,125.1,29909.0,116.6727,116.766,116.6447,116.7194,29909.0
2022-10-07 12:10:00,125.11,125.15,124.92,124.94,34822.0,116.7287,116.766,116.5514,116.5701,34822.0
2022-10-07 12:15:00,124.93,125.05,124.88,124.88,30209.0,116.5608,116.6727,116.5141,116.5141,30209.0
2022-10-07 12:20:00,124.89,124.96,124.69,124.7,37038.0,116.5234,116.5887,116.3368,116.3462,37038.0
2022-10-07 12:25:00,124.7,124.73,124.56,124.64,27483.0,116.3462,116.3742,116.2155,116.2902,27483.0
2022-10-07 12:30:00,124.62,124.86,124.61,124.83,24522.0,116.2715,116.4954,116.2622,116.4675,24522.0
2022-10-07 12:35:00,124.83,124.97,124.82,124.94,35412.0,116.4675,116.5981,116.4581,116.5701,35412.0
2022-10-07 12:40:00,124.97,124.97,124.87,124.89,17058.0,116.5981,116.5981,116.5048,116.5234,17058.0
2022-10-07 12:45:00,124.9,125.01,124.87,124.96,16564.0,116.5328,116.6354,116.5048,116.5887,16564.0
2022-10-07 12:50:00,124.95,124.95,124.82,124.82,18713.0,116.5794,116.5794,116.4581,116.4581,18713.0
2022-10-07 12:55:00,124.83,124.86,124.75,124.81,32030.0,116.4675,116.4954,116.3928,116.4488,32030.0
2022-10-07 13:00:00,124.81,124.83,124.73,124.79,15861.0,116.4488,116.4675,116.3742,116.4301,15861.0
2022-10-07 13:05:00,124.79,124.86,124.7,124.75,16612.0,116.4301,116.4954,116.3462,116.3928,16612.0
2022-10-07 13:10:00,124.75,124.87,124.74,124.81,12152.0,116.3928,116.5048,116.3835,116.4488,12152.0
2022-10-07 13:15:00,124.82,125.02,124.8,124.99,13079.0,116.4581,116.6447,116.4395,116.6167,13079.0
2022-10-07 13:20:00,124.98,124.99,124.9,124.94,42111.0,116.6074,116.6167,116.5328,116.5701,42111.0
2022-10-07 13:25:00,124.92,125.02,124.83,124.95,28341.0,116.5514,116.6447,116.4675,116.5794,28341.0
2022-10-07 13:30:00,124.92,124.92,124.66,124.67,24290.0,116.5514,116.5514,116.3088,116.3182,24290.0
2022-10-07 13:35:00,124.65,124.74,124.63,124.63,14400.0,116.2995,116.3835,116.2809,116.2809,14400.0
2022-10-07 13:40:00,124.64,124.87,124.64,124.79,23082.0,116.2902,116.5048,116.2902,116.4301,23082.0
2022-10-07 13:45:00,124.79,124.79,124.58,124.66,21077.0,116.4301,116.4301,116.2342,116.3088,21077.0
2022-10-07 13:50:00,124.64,124.81,124.63,124.69,21191.0,116.2902,116.4488,116.2809,116.3368,21191.0
2022-10-07 13:55:00,124.69,124.77,124.62,124.72,27911.0,116.3368,116.4115,116.2715,116.3648,27911.0
2022-10-07 14:00:00,124.71,124.84,124.64,124.78,41528.0,116.3555,116.4768,116.2902,116.4208,41528.0
2022-10-07 14:05:00,124.79,124.92,124.77,124.92,26189.0,116.4301,116.5514,116.4115,116.5514,26189.0
2022-10-07 14:10:00,124.92,124.94,124.73,124.88,31075.0,116.5514,116.5701,116.3742,116.5141,31075.0
2022-10-07 14:15:00,124.87,124.97,124.82,124.83,16304.0,116.5048,116.5981,116.4581,116.4675,16304.0
2022-10-07 14:20:00,124.8,124.84,124.64,124.64,19421.0,116.4395,116.4768,116.2902,116.2902,19421.0
2022-10-07 14:25:00,124.65,124.7,124.47,124.47,62364.0,116.2995,116.3462,116.1316,116.1316,62364.0
2022-10-07 14:30:00,124.47,124.47,124.33,124.42,31324.0,116.1316,116.1316,116.001,116.0849,31324.0
2022-10-07 14:35:00,124.42,124.5,124.31,124.31,34034.0,116.0849,116.1596,115.9823,115.9823,34034.0
2022-10-07 14:40:00,124.32,124.35,124.17,124.24,22878.0,115.9916,116.0196,115.8517,115.917,22878.0
2022-10-07 14:45:00,124.24,124.28,124.09,124.19,32754.0,115.917,115.9543,115.777,115.8703,32754.0
2022-10-07 14:50:00,124.21,124.32,124.17,124.32,62078.0,115.889,115.9916,115.8517,115.9916,62078.0
2022-10-07 14:55:00,124.34,124.42,124.27,124.34,29972.0,116.0103,116.0849,115.945,116.0103,29972.0
2022-10-07 15:00:00,124.33,124.49,124.32,124.48,39202.0,116.001,116.1502,115.9916,116.1409,39202.0
2022-10-07 15:05:00,124.47,124.52,124.24,124.25,24747.0,116.1316,116.1782,115.917,115.9263,24747.0
2022-10-07 15:10:00,124.25,124.38,124.16,124.19,36427.0,115.9263,116.0476,115.8423,115.8703,36427.0
2022-10-07 15:15:00,124.19,124.22,124.04,124.07,37003.0,115.8703,115.8983,115.7304,115.7584,37003.0
2022-10-07 15:20:00,124.06,124.07,123.95,124.07,53083.0,115.749,115.7584,115.6464,115.7584,53083.0
2022-10-07 15:25:00,124.06,124.06,123.79,123.87,50912.0,115.749,115.749,115.4971,115.5718,50912.0
2022-10-07 15:30:00,123.86,123.9,123.76,123.84,62562.0,115.5624,115.5998,115.4691,115.5438,62562.0
2022-10-07 15:35:00,123.84,124.17,123.79,124.16,73381.0,115.5438,115.8517,115.4971,115.8423,73381.0
2022-10-07 15:40:00,124.18,124.38,124.08,124.28,84911.0,115.861,116.0476,115.7677,115.9543,84911.0
2022-10-07 15:45:00,124.26,124.28,123.96,123.97,114991.0,115.9356,115.9543,115.6557,115.6651,114991.0
2022-10-07 15:50:00,124.0,124.46,123.99,124.22,113827.0,115.6931,116.1222,115.6837,115.8983,113827.0
2022-10-07 15:55:00,124.23,124.36,124.12,124.28,218263.0,115.9077,116.0289,115.805,115.9543,218263.0
2022-10-10 09:30:00,123.37,124.25,123.16,123.82,241828.0,115.1053,115.9263,114.9093,115.5251,241828.0
2022-10-10 09:35:00,123.75,124.04,123.72,123.92,114665.0,115.4598,115.7304,115.4318,115.6184,114665.0
2022-10-10 09:40:00,123.93,124.07,123.64,123.85,154032.0,115.6277,115.7584,115.3572,115.5531,154032.0
2022-10-10 09:45:00,123.86,124.2,123.82,124.06,100120.0,115.5624,115.8797,115.5251,115.749,100120.0
2022-10-10 09:50:00,124.06,124.12,123.46,123.52,78782.0,115.749,115.805,115.1892,115.2452,78782.0
2022-10-10 09:55:00,123.5,123.57,123.2,123.48,71287.0,115.2266,115.2919,114.9467,115.2079,71287.0
2022-10-10 10:00:00,123.47,123.54,123.14,123.19,53720.0,115.1986,115.2639,114.8907,114.9373,53720.0
2022-10-10 10:05:00,123.19,123.19,122.7,122.88,76667.0,114.9373,114.9373,114.4801,114.6481,76667.0
2022-10-10 10:10:00,122.9,123.21,122.86,123.15,65717.0,114.6668,114.956,114.6294,114.9,65717.0
2022-10-10 10:15:00,123.15,123.25,122.95,123.03,46725.0,114.9,114.9933,114.7134,114.788,46725.0
2022-10-10 10:20:00,123.01,123.45,123.01,123.31,39508.0,114.7694,115.1799,114.7694,115.0493,39508.0
2022-10-10 10:25:00,123.31,123.8,123.24,123.8,58216.0,115.0493,115.5065,114.984,115.5065,58216.0
2022-10-10 10:30:00,123.8,124.02,123.65,123.81,63655.0,115.5065,115.7117,115.3665,115.5158,63655.0
2022-10-10 10:35:00,123.77,123.81,123.44,123.48,86239.0,115.4785,115.5158,115.1706,115.2079,86239.0
2022-10-10 10:40:00,123.49,123.67,123.42,123.67,48379.0,115.2172,115.3852,115.1519,115.3852,48379.0
2022-10-10 10:45:00,123.68,123.73,123.62,123.69,43668.0,115.3945,115.4411,115.3385,115.4038,43668.0
2022-10-10 10:50:00,123.68,123.93,123.66,123.89,44303.0,115.3945,115.6277,115.3758,115.5904,44303.0
2022-10-10 10:55:00,123.91,124.2,123.87,124.16,61216.0,115.6091,115.8797,115.5718,115.8423,61216.0
2022-10-10 11:00:00,124.16,124.17,123.47,123.47,72659.0,115.8423,115.8517,115.1986,115.1986,72659.0
2022-10-10 11:05:00,123.46,123.6,123.32,123.32,25649.0,115.1892,115.3199,115.0586,115.0586,25649.0
2022-10-10 11:10:00,123.3,123.5,123.2,123.24,37938.0,115.04,115.2266,114.9467,114.984,37938.0
2022-10-10 11:15:00,123.22,123.35,122.99,122.99,63080.0,114.9653,115.0866,114.7507,114.7507,63080.0
2022-10-10 11:20:00,123.0,123.25,122.9,123.22,50701.0,114.7601,114.9933,114.6668,114.9653,50701.0
2022-10-10 11:25:00,123.22,123.36,123.06,123.31,24146.0,114.9653,115.0959,114.816,115.0493,24146.0
2022-10-10 11:30:00,123.3,123.43,123.15,123.35,37244.0,115.04,115.1612,114.9,115.0866,37244.0
2022-10-10 11:35:00,123.34,123.42,123.13,123.16,29866.0,115.0773,115.1519,114.8813,114.9093,29866.0
2022-10-10 11:40:00,123.17,123.36,123.13,123.33,33433.0,114.9187,115.0959,114.8813,115.0679,33433.0
2022-10-10 11:45:00,123.32,123.47,123.25,123.42,28276.0,115.0586,115.1986,114.9933,115.1519,28276.0
2022-10-10 11:50:00,123.41,123.69,123.41,123.67,28662.0,115.1426,115.4038,115.1426,115.3852,28662.0
2022-10-10 11:55:00,123.68,123.81,123.61,123.62,31754.0,115.3945,115.5158,115.3292,115.3385,31754.0
2022-10-10 12:00:00,123.61,123.62,123.25,123.34,43464.0,115.3292,115.3385,114.9933,115.0773,43464.0
2022-10-10 12:05:00,123.33,123.4,123.2,123.2,27425.0,115.0679,115.1333,114.9467,114.9467,27425.0
2022-10-10 12:10:00,123.18,123.23,123.07,123.16,25145.0,114.928,114.9746,114.8254,114.9093,25145.0
2022-10-10 12:15:00,123.17,123.17,122.97,122.97,30957.0,114.9187,114.9187,114.7321,114.7321,30957.0
2022-10-10 12:20:00,122.98,123.09,122.85,122.97,21711.0,114.7414,114.844,114.6201,114.7321,21711.0
2022-10-10 12:25:00,122.97,123.04,122.82,122.89,34479.0,114.7321,114.7974,114.5921,114.6574,34479.0
2022-10-10 12:30:00,122.89,122.9,122.67,122.73,27897.0,114.6574,114.6668,114.4522,114.5081,27897.0
2022-10-10 12:35:00,122.74,122.81,122.61,122.81,30456.0,114.5175,114.5828,114.3962,114.5828,30456.0
2022-10-10 12:40:00,122.79,122.88,122.78,122.84,24184.0,114.5641,114.6481,114.5548,114.6108,24184.0
2022-10-10 12:45:00,122.84,122.97,122.78,122.84,16237.0,114.6108,114.7321,114.5548,114.6108,16237.0
2022-10-10 12:50:00,122.83,122.83,122.68,122.69,30962.0,114.6014,114.6014,114.4615,114.4708,30962.0
2022-10-10 12:55:00,122.7,122.7,122.39,122.45,50577.0,114.4801,114.4801,114.1909,114.2469,50577.0
2022-10-10 13:00:00,122.44,122.54,122.2,122.2,129907.0,114.2376,114.3309,114.0136,114.0136,129907.0
2022-10-10 13:05:00,122.21,122.43,122.18,122.4,153004.0,114.023,114.2282,113.995,114.2002,153004.0
2022-10-10 13:10:00,122.38,122.73,122.36,122.63,43127.0,114.1816,114.5081,114.1629,114.4148,43127.0
2022-10-10 13:15:00,122.62,122.71,122.45,122.57,27482.0,114.4055,114.4895,114.2469,114.3589,27482.0
2022-10-10 13:20:00,122.58,122.74,122.58,122.63,28984.0,114.3682,114.5175,114.3682,114.4148,28984.0
2022-10-10 13:25:00,122.63,122.76,122.62,122.73,24529.0,114.4148,114.5361,114.4055,114.5081,24529.0
2022-10-10 13:30:00,122.73,123.0,122.69,122.93,29817.0,114.5081,114.7601,114.4708,114.6947,29817.0
2022-10-10 13:35:00,122.93,123.03,122.9,123.01,45110.0,114.6947,114.788,114.6668,114.7694,45110.0
2022-10-10 13:40:00,123.0,123.02,122.87,122.89,17897.0,114.7601,114.7787,114.6388,114.6574,17897.0
2022-10-10 13:45:00,122.91,123.51,122.88,123.4,46735.0,114.6761,115.2359,114.6481,115.1333,46735.0
2022-10-10 13:50:00,123.38,123.55,123.35,123.52,37143.0,115.1146,115.2732,115.0866,115.2452,37143.0
2022-10-10 13:55:00,123.52,123.56,123.33,123.35,37552.0,115.2452,115.2825,115.0679,115.0866,37552.0
2022-10-10 14:00:00,123.36,123.49,123.34,123.41,28395.0,115.0959,115.2172,115.0773,115.1426,28395.0
2022-10-10 14:05:00,123.41,123.57,123.3,123.57,37842.0,115.1426,115.2919,115.04,115.2919,37842.0
2022-10-10 14:10:00,123.56,123.64,123.44,123.47,27067.0,115.2825,115.3572,115.1706,115.1986,27067.0
2022-10-10 14:15:00,123.46,123.6,123.43,123.51,29888.0,115.1892,115.3199,115.1612,115.2359,29888.0
2022-10-10 14:20:00,123.53,123.56,123.42,123.52,28156.0,115.2545,115.2825,115.1519,115.2452,28156.0
2022-10-10 14:25:00,123.52,123.81,123.52,123.8,14203.0,115.2452,115.5158,115.2452,115.5065,14203.0
2022-10-10 14:30:00,123.81,124.07,123.74,124.02,23622.0,115.5158,115.7584,115.4505,115.7117,23622.0
2022-10-10 14:35:00,124.0,124.17,124.0,124.16,37319.0,115.6931,115.8517,115.6931,115.8423,37319.0
2022-10-10 14:40:00,124.16,124.22,123.92,123.92,27798.0,115.8423,115.8983,115.6184,115.6184,27798.0
2022-10-10 14:45:00,123.93,123.94,123.83,123.86,17239.0,115.6277,115.6371,115.5344,115.5624,17239.0
2022-10-10 14:50:00,123.87,123.98,123.86,123.92,18003.0,115.5718,115.6744,115.5624,115.6184,18003.0
2022-10-10 14:55:00,123.91,124.0,123.78,123.81,30846.0,115.6091,115.6931,115.4878,115.5158,30846.0
2022-10-10 15:00:00,123.8,123.93,123.66,123.76,25608.0,115.5065,115.6277,115.3758,115.4691,25608.0
2022-10-10 15:05:00,123.75,123.82,123.64,123.82,24538.0,115.4598,115.5251,115.3572,115.5251,24538.0
2022-10-10 15:10:00,123.8,123.86,123.69,123.79,25074.0,115.5065,115.5624,115.4038,115.4971,25074.0
2022-10-10 15:15:00,123.8,123.93,123.76,123.93,34706.0,115.5065,115.6277,115.4691,115.6277,34706.0
2022-10-10 15:20:00,123.93,124.15,123.82,124.01,56708.0,115.6277,115.833,115.5251,115.7024,56708.0
2022-10-10 15:25:00,124.01,124.01,123.79,123.83,36702.0,115.7024,115.7024,115.4971,115.5344,36702.0
2022-10-10 15:30:00,123.82,123.98,123.76,123.95,35256.0,115.5251,115.6744,115.4691,115.6464,35256.0
2022-10-10 15:35:00,123.93,124.14,123.79,124.05,62395.0,115.6277,115.8237,115.4971,115.7397,62395.0
2022-10-10 15:40:00,124.06,124.12,123.89,123.96,56633.0,115.749,115.805,115.5904,115.6557,56633.0
2022-10-10 15:45:00,123.96,124.09,123.84,123.92,54180.0,115.6557,115.777,115.5438,115.6184,54180.0
2022-10-10 15:50:00,123.92,124.08,123.81,123.97,82276.0,115.6184,115.7677,115.5158,115.6651,82276.0
2022-10-10 15:55:00,123.94,123.96,123.74,123.75,274123.0,115.6371,115.6557,115.4505,115.4598,274123.0
2022-10-11 09:30:00,123.69,124.36,123.6,123.81,183949.0,115.4038,116.0289,115.3199,115.5158,183949.0
2022-10-11 09:35:00,123.78,124.14,123.61,124.03,36473.0,115.4878,115.8237,115.3292,115.7211,36473.0
2022-10-11 09:40:00,124.04,124.21,123.84,123.94,82639.0,115.7304,115.889,115.5438,115.6371,82639.0
2022-10-11 09:45:00,123.95,124.2,123.75,124.07,44046.0,115.6464,115.8797,115.4598,115.7584,44046.0
2022-10-11 09:50:00,124.05,124.06,123.8,123.88,37773.0,115.7397,115.749,115.5065,115.5811,37773.0
2022-10-11 09:55:00,123.9,124.2,123.89,124.2,31114.0,115.5998,115.8797,115.5904,115.8797,31114.0
2022-10-11 10:00:00,124.22,124.44,124.07,124.44,50062.0,115.8983,116.1036,115.7584,116.1036,50062.0
2022-10-11 10:05:00,124.44,124.5,124.29,124.36,39566.0,116.1036,116.1596,115.9636,116.0289,39566.0
2022-10-11 10:10:00,124.34,124.45,124.2,124.39,34211.0,116.0103,116.1129,115.8797,116.0569,34211.0
2022-10-11 10:15:00,124.38,124.65,124.26,124.51,46222.0,116.0476,116.2995,115.9356,116.1689,46222.0
2022-10-11 10:20:00,124.51,124.53,124.25,124.26,34678.0,116.1689,116.1876,115.9263,115.9356,34678.0
2022-10-11 10:25:00,124.25,124.39,124.12,124.2,40615.0,115.9263,116.0569,115.805,115.8797,40615.0
2022-10-11 10:30:00,124.21,124.37,124.11,124.14,65950.0,115.889,116.0383,115.7957,115.8237,65950.0
2022-10-11 10:35:00,124.14,124.4,124.12,124.34,28033.0,115.8237,116.0663,115.805,116.0103,28033.0
2022-10-11 10:40:00,124.35,124.66,124.33,124.66,29454.0,116.0196,116.3088,116.001,116.3088,29454.0
2022-10-11 10:45:00,124.68,124.72,124.37,124.57,29793.0,116.3275,116.3648,116.0383,116.2249,29793.0
2022-10-11 10:50:00,124.6,124.83,124.54,124.79,38884.0,116.2529,116.4675,116.1969,116.4301,38884.0
2022-10-11 10:55:00,124.79,124.92,124.76,124.78,45885.0,116.4301,116.5514,116.4021,116.4208,45885.0
2022-10-11 11:00:00,124.78,125.31,124.67,125.16,59649.0,116.4208,116.9153,116.3182,116.7753,59649.0
2022-10-11 11:05:00,125.15,125.21,124.95,125.18,49261.0,116.766,116.822,116.5794,116.794,49261.0
2022-10-11 11:10:00,125.19,125.21,125.01,125.16,59307.0,116.8033,116.822,116.6354,116.7753,59307.0
2022-10-11 11:15:00,125.17,125.21,125.05,125.15,48194.0,116.7847,116.822,116.6727,116.766,48194.0
2022-10-11 11:20:00,125.16,125.17,125.01,125.09,29270.0,116.7753,116.7847,116.6354,116.71,29270.0
2022-10-11 11:25:00,125.08,125.11,124.9,124.99,47974.0,116.7007,116.7287,116.5328,116.6167,47974.0
2022-10-11 11:30:00,124.98,125.03,124.8,124.89,54247.0,116.6074,116.6541,116.4395,116.5234,54247.0
2022-10-11 11:35:00,124.87,124.96,124.76,124.87,34329.0,116.5048,116.5887,116.4021,116.5048,34329.0
2022-10-11 11:40:00,124.91,125.37,124.87,125.37,37428.0,116.5421,116.9713,116.5048,116.9713,37428.0
2022-10-11 11:45:00,125.39,125.39,125.19,125.23,38850.0,116.9899,116.9899,116.8033,116.8407,38850.0
2022-10-11 11:50:00,125.24,125.33,125.18,125.25,59231.0,116.85,116.934,116.794,116.8593,59231.0
2022-10-11 11:55:00,125.25,125.3,125.09,125.19,28438.0,116.8593,116.906,116.71,116.8033,28438.0
2022-10-11 12:00:00,125.2,125.22,125.02,125.11,26810.0,116.8127,116.8313,116.6447,116.7287,26810.0
2022-10-11 12:05:00,125.11,125.16,124.96,125.02,23687.0,116.7287,116.7753,116.5887,116.6447,23687.0
2022-10-11 12:10:00,125.01,125.19,125.0,125.14,14405.0,116.6354,116.8033,116.6261,116.7567,14405.0
2022-10-11 12:15:00,125.17,125.31,125.09,125.31,19181.0,116.7847,116.9153,116.71,116.9153,19181.0
2022-10-11 12:20:00,125.31,125.43,125.23,125.23,21110.0,116.9153,117.0273,116.8407,116.8407,21110.0
2022-10-11 12:25:00,125.23,125.23,125.07,125.12,14807.0,116.8407,116.8407,116.6914,116.738,14807.0
2022-10-11 12:30:00,125.1,125.25,125.1,125.2,18756.0,116.7194,116.8593,116.7194,116.8127,18756.0
2022-10-11 12:35:00,125.21,125.22,125.07,125.18,20167.0,116.822,116.8313,116.6914,116.794,20167.0
2022-10-11 12:40:00,125.18,125.38,125.13,125.32,30462.0,116.794,116.9806,116.7474,116.9246,30462.0
2022-10-11 12:45:00,125.31,125.41,125.22,125.37,16500.0,116.9153,117.0086,116.8313,116.9713,16500.0
2022-10-11 12:50:00,125.38,125.38,125.2,125.23,28829.0,116.9806,116.9806,116.8127,116.8407,28829.0
2022-10-11 12:55:00,125.25,125.37,125.22,125.27,18044.0,116.8593,116.9713,116.8313,116.878,18044.0
2022-10-11 13:00:00,125.28,125.43,125.28,125.32,20948.0,116.8873,117.0273,116.8873,116.9246,20948.0
2022-10-11 13:05:00,125.34,125.42,125.26,125.37,37523.0,116.9433,117.0179,116.8687,116.9713,37523.0
2022-10-11 13:10:00,125.37,125.4,125.22,125.25,22273.0,116.9713,116.9993,116.8313,116.8593,22273.0
2022-10-11 13:15:00,125.26,125.41,125.13,125.35,28073.0,116.8687,117.0086,116.7474,116.9526,28073.0
2022-10-11 13:20:00,125.34,125.39,125.29,125.39,17744.0,116.9433,116.9899,116.8966,116.9899,17744.0
2022-10-11 13:25:00,125.4,125.42,125.13,125.17,23268.0,116.9993,117.0179,116.7474,116.7847,23268.0
2022-10-11 13:30:00,125.17,125.29,125.08,125.27,30449.0,116.7847,116.8966,116.7007,116.878,30449.0
2022-10-11 13:35:00,125.27,125.37,125.25,125.33,18819.0,116.878,116.9713,116.8593,116.934,18819.0
2022-10-11 13:40:00,125.32,125.42,125.27,125.33,21033.0,116.9246,117.0179,116.878,116.934,21033.0
2022-10-11 13:45:00,125.35,125.48,125.31,125.31,16007.0,116.9526,117.0739,116.9153,116.9153,16007.0
2022-10-11 13:50:00,125.31,125.54,125.28,125.54,41985.0,116.9153,117.1299,116.8873,117.1299,41985.0
2022-10-11 13:55:00,125.56,125.64,125.5,125.63,58945.0,117.1486,117.2232,117.0926,117.2139,58945.0
2022-10-11 14:00:00,125.68,125.7,125.58,125.62,15781.0,117.2605,117.2792,117.1672,117.2045,15781.0
2022-10-11 14:05:00,125.6,125.65,125.41,125.56,82142.0,117.1859,117.2325,117.0086,117.1486,82142.0
2022-10-11 14:10:00,125.58,125.6,125.32,125.47,27608.0,117.1672,117.1859,116.9246,117.0646,27608.0
2022-10-11 14:15:00,125.46,125.55,125.45,125.45,26584.0,117.0553,117.1392,117.0459,117.0459,26584.0
2022-10-11 14:20:00,125.44,125.54,125.42,125.52,19726.0,117.0366,117.1299,117.0179,117.1112,19726.0
2022-10-11 14:25:00,125.52,125.57,125.27,125.32,36904.0,117.1112,117.1579,116.878,116.9246,36904.0
2022-10-11 14:30:00,125.32,125.49,125.29,125.46,19210.0,116.9246,117.0832,116.8966,117.0553,19210.0
2022-10-11 14:35:00,125.46,125.46,125.26,125.29,23076.0,117.0553,117.0553,116.8687,116.8966,23076.0
2022-10-11 14:40:00,125.29,125.42,125.08,125.08,22030.0,116.8966,117.0179,116.7007,116.7007,22030.0
2022-10-11 14:45:00,125.04,125.11,124.88,124.92,72336.0,116.6634,116.7287,116.5141,116.5514,72336.0
2022-10-11 14:50:00,124.93,124.96,124.65,124.68,28537.0,116.5608,116.5887,116.2995,116.3275,28537.0
2022-10-11 14:55:00,124.64,124.7,124.42,124.45,40244.0,116.2902,116.3462,116.0849,116.1129,40244.0
2022-10-11 15:00:00,124.44,124.51,124.26,124.34,28283.0,116.1036,116.1689,115.9356,116.0103,28283.0
2022-10-11 15:05:00,124.35,124.48,124.24,124.28,39964.0,116.0196,116.1409,115.917,115.9543,39964.0
2022-10-11 15:10:00,124.27,124.36,124.15,124.35,39116.0,115.945,116.0289,115.833,116.0196,39116.0
2022-10-11 15:15:00,124.32,124.61,124.14,124.55,44976.0,115.9916,116.2622,115.8237,116.2062,44976.0
2022-10-11 15:20:00,124.54,124.78,124.54,124.63,35192.0,116.1969,116.4208,116.1969,116.2809,35192.0
2022-10-11 15:25:00,124.61,124.67,124.34,124.55,41422.0,116.2622,116.3182,116.0103,116.2062,41422.0
2022-10-11 15:30:00,124.56,124.69,124.45,124.53,52695.0,116.2155,116.3368,116.1129,116.1876,52695.0
2022-10-11 15:35:00,124.52,124.77,124.52,124.74,52114.0,116.1782,116.4115,116.1782,116.3835,52114.0
2022-10-11 15:40:00,124.73,124.75,124.48,124.63,53033.0,116.3742,116.3928,116.1409,116.2809,53033.0
2022-10-11 15:45:00,124.63,124.66,124.38,124.57,54578.0,116.2809,116.3088,116.0476,116.2249,54578.0
2022-10-11 15:50:00,124.54,124.54,124.21,124.34,92284.0,116.1969,116.1969,115.889,116.0103,92284.0
2022-10-11 15:55:00,124.34,124.37,124.1,124.23,267077.0,116.0103,116.0383,115.7864,115.9077,267077.0
2022-10-12 09:30:00,124.84,125.13,124.62,124.8,102497.0,116.4768,116.7474,116.2715,116.4395,102497.0
2022-10-12 09:35:00,124.78,125.37,124.76,125.11,36720.0,116.4208,116.9713,116.4021,116.7287,36720.0
2022-10-12 09:40:00,125.11,125.31,125.06,125.17,71078.0,116.7287,116.9153,116.682,116.7847,71078.0
2022-10-12 09:45:00,125.15,125.49,124.89,124.89,117880.0,116.766,117.0832,116.5234,116.5234,117880.0
2022-10-12 09:50:00,124.89,125.12,124.6,125.08,134230.0,116.5234,116.738,116.2529,116.7007,134230.0
2022-10-12 09:55:00,125.09,125.31,125.08,125.2,56539.0,116.71,116.9153,116.7007,116.8127,56539.0
2022-10-12 10:00:00,125.2,125.36,125.11,125.21,46525.0,116.8127,116.962,116.7287,116.822,46525.0
2022-10-12 10:05:00,125.19,125.34,125.11,125.28,51331.0,116.8033,116.9433,116.7287,116.8873,51331.0
2022-10-12 10:10:00,125.28,125.46,125.24,125.36,65969.0,116.8873,117.0553,116.85,116.962,65969.0
2022-10-12 10:15:00,125.37,125.64,125.35,125.58,51634.0,116.9713,117.2232,116.9526,117.1672,51634.0
2022-10-12 10:20:00,125.57,125.64,125.32,125.5,60751.0,117.1579,117.2232,116.9246,117.0926,60751.0
2022-10-12 10:25:00,125.48,125.67,125.41,125.59,46158.0,117.0739,117.2512,117.0086,117.1765,46158.0
2022-10-12 10:30:00,125.57,125.81,125.53,125.58,43965.0,117.1579,117.3818,117.1206,117.1672,43965.0
2022-10-12 10:35:00,125.57,125.57,125.23,125.27,41614.0,117.1579,117.1579,116.8407,116.878,41614.0
2022-10-12 10:40:00,125.26,125.52,125.23,125.38,38581.0,116.8687,117.1112,116.8407,116.9806,38581.0
2022-10-12 10:45:00,125.37,125.46,125.31,125.42,34539.0,116.9713,117.0553,116.9153,117.0179,34539.0
2022-10-12 10:50:00,125.44,125.58,125.43,125.53,28797.0,117.0366,117.1672,117.0273,117.1206,28797.0
2022-10-12 10:55:00,125.52,125.57,125.26,125.26,41014.0,117.1112,117.1579,116.8687,116.8687,41014.0
2022-10-12 11:00:00,125.26,125.33,125.16,125.23,34480.0,116.8687,116.934,116.7753,116.8407,34480.0
2022-10-12 11:05:00,125.23,125.4,125.2,125.33,41028.0,116.8407,116.9993,116.8127,116.934,41028.0
2022-10-12 11:10:00,125.32,125.52,125.3,125.39,29899.0,116.9246,117.1112,116.906,116.9899,29899.0
2022-10-12 11:15:00,125.4,125.41,125.28,125.34,41147.0,116.9993,117.0086,116.8873,116.9433,41147.0
2022-10-12 11:20:00,125.35,125.37,125.14,125.19,31352.0,116.9526,116.9713,116.7567,116.8033,31352.0
2022-10-12 11:25:00,125.18,125.31,125.16,125.23,28437.0,116.794,116.9153,116.7753,116.8407,28437.0
2022-10-12 11:30:00,125.23,125.43,125.16,125.21,42173.0,116.8407,117.0273,116.7753,116.822,42173.0
2022-10-12 11:35:00,125.2,125.38,125.15,125.23,28486.0,116.8127,116.9806,116.766,116.8407,28486.0
2022-10-12 11:40:00,125.22,125.37,125.14,125.22,27251.0,116.8313,116.9713,116.7567,116.8313,27251.0
2022-10-12 11:45:00,125.21,125.23,125.01,125.05,31546.0,116.822,116.8407,116.6354,116.6727,31546.0
2022-10-12 11:50:00,125.01,125.12,124.99,125.08,23141.0,116.6354,116.738,116.6167,116.7007,23141.0
2022-10-12 11:55:00,125.07,125.15,124.99,124.99,28984.0,116.6914,116.766,116.6167,116.6167,28984.0
2022-10-12 12:00:00,125.01,125.09,124.94,125.02,27095.0,116.6354,116.71,116.5701,116.6447,27095.0
2022-10-12 12:05:00,125.02,125.3,124.99,125.04,29309.0,116.6447,116.906,116.6167,116.6634,29309.0
2022-10-12 12:10:00,125.05,125.14,124.93,124.98,27690.0,116.6727,116.7567,116.5608,116.6074,27690.0
2022-10-12 12:15:00,124.98,125.17,124.97,125.14,23851.0,116.6074,116.7847,116.5981,116.7567,23851.0
2022-10-12 12:20:00,125.2,125.29,125.13,125.14,28493.0,116.8127,116.8966,116.7474,116.7567,28493.0
2022-10-12 12:25:00,125.14,125.18,125.09,125.12,21785.0,116.7567,116.794,116.71,116.738,21785.0
2022-10-12 12:30:00,125.12,125.17,125.0,125.07,30856.0,116.738,116.7847,116.6261,116.6914,30856.0
2022-10-12 12:35:00,125.07,125.1,124.97,125.03,30852.0,116.6914,116.7194,116.5981,116.6541,30852.0
2022-10-12 12:40:00,125.03,125.05,124.95,124.98,27862.0,116.6541,116.6727,116.5794,116.6074,27862.0
2022-10-12 12:45:00,124.98,125.12,124.92,124.99,81032.0,116.6074,116.738,116.5514,116.6167,81032.0
2022-10-12 12:50:00,124.99,125.12,124.89,124.89,26128.0,116.6167,116.738,116.5234,116.5234,26128.0
2022-10-12 12:55:00,124.9,124.99,124.83,124.95,21654.0,116.5328,116.6167,116.4675,116.5794,21654.0
2022-10-12 13:00:00,124.95,125.01,124.84,124.85,34092.0,116.5794,116.6354,116.4768,116.4861,34092.0
2022-10-12 13:05:00,124.86,124.96,124.83,124.92,22968.0,116.4954,116.5887,116.4675,116.5514,22968.0
2022-10-12 13:10:00,124.91,124.94,124.83,124.94,15093.0,116.5421,116.5701,116.4675,116.5701,15093.0
2022-10-12 13:15:00,124.98,124.98,124.87,124.95,37625.0,116.6074,116.6074,116.5048,116.5794,37625.0
2022-10-12 13:20:00,124.95,124.98,124.83,124.83,29279.0,116.5794,116.6074,116.4675,116.4675,29279.0
2022-10-12 13:25:00,124.83,124.87,124.76,124.84,18713.0,116.4675,116.5048,116.4021,116.4768,18713.0
2022-10-12 13:30:00,124.85,124.85,124.59,124.69,24965.0,116.4861,116.4861,116.2435,116.3368,24965.0
2022-10-12 13:35:00,124.69,124.71,124.51,124.56,19142.0,116.3368,116.3555,116.1689,116.2155,19142.0
2022-10-12 13:40:00,124.57,124.64,124.56,124.6,17837.0,116.2249,116.2902,116.2155,116.2529,17837.0
2022-10-12 13:45:00,124.62,124.65,124.51,124.58,17187.0,116.2715,116.2995,116.1689,116.2342,17187.0
2022-10-12 13:50:00,124.57,124.63,124.5,124.55,29107.0,116.2249,116.2809,116.1596,116.2062,29107.0
2022-10-12 13:55:00,124.55,124.72,124.53,124.7,24681.0,116.2062,116.3648,116.1876,116.3462,24681.0
2022-10-12 14:00:00,124.69,124.9,124.47,124.54,63366.0,116.3368,116.5328,116.1316,116.1969,63366.0
2022-10-12 14:05:00,124.56,124.91,124.46,124.82,35967.0,116.2155,116.5421,116.1222,116.4581,35967.0
2022-10-12 14:10:00,124.81,125.14,124.73,125.12,45126.0,116.4488,116.7567,116.3742,116.738,45126.0
2022-10-12 14:15:00,125.14,125.19,125.0,125.17,48744.0,116.7567,116.8033,116.6261,116.7847,48744.0
2022-10-12 14:20:00,125.18,125.2,125.05,125.13,61040.0,116.794,116.8127,116.6727,116.7474,61040.0
2022-10-12 14:25:00,125.12,125.36,125.08,125.32,44507.0,116.738,116.962,116.7007,116.9246,44507.0
2022-10-12 14:30:00,125.32,125.4,124.96,125.15,36521.0,116.9246,116.9993,116.5887,116.766,36521.0
2022-10-12 14:35:00,125.13,125.17,124.92,125.0,37755.0,116.7474,116.7847,116.5514,116.6261,37755.0
2022-10-12 14:40:00,125.0,125.04,124.9,124.97,23195.0,116.6261,116.6634,116.5328,116.5981,23195.0
2022-10-12 14:45:00,124.96,125.01,124.77,124.84,28375.0,116.5887,116.6354,116.4115,116.4768,28375.0
2022-10-12 14:50:00,124.82,124.85,124.74,124.84,37140.0,116.4581,116.4861,116.3835,116.4768,37140.0
2022-10-12 14:55:00,124.83,124.91,124.78,124.88,26303.0,116.4675,116.5421,116.4208,116.5141,26303.0
2022-10-12 15:00:00,124.88,124.91,124.68,124.71,25383.0,116.5141,116.5421,116.3275,116.3555,25383.0
2022-10-12 15:05:00,124.77,124.85,124.71,124.71,20417.0,116.4115,116.4861,116.3555,116.3555,20417.0
2022-10-12 15:10:00,124.7,124.81,124.66,124.71,21440.0,116.3462,116.4488,116.3088,116.3555,21440.0
2022-10-12 15:15:00,124.71,124.75,124.54,124.7,37985.0,116.3555,116.3928,116.1969,116.3462,37985.0
2022-10-12 15:20:00,124.73,124.75,124.62,124.64,24322.0,116.3742,116.3928,116.2715,116.2902,24322.0
2022-10-12 15:25:00,124.65,124.72,124.57,124.57,40154.0,116.2995,116.3648,116.2249,116.2249,40154.0
2022-10-12 15:30:00,124.57,124.92,124.55,124.91,35906.0,116.2249,116.5514,116.2062,116.5421,35906.0
2022-10-12 15:35:00,124.92,124.98,124.85,124.88,109025.0,116.5514,116.6074,116.4861,116.5141,109025.0
2022-10-12 15:40:00,124.88,124.93,124.77,124.87,57451.0,116.5141,116.5608,116.4115,116.5048,57451.0
2022-10-12 15:45:00,124.86,124.87,124.7,124.75,59360.0,116.4954,116.5048,116.3462,116.3928,59360.0
2022-10-12 15:50:00,124.75,124.76,124.49,124.56,129829.0,116.3928,116.4021,116.1502,116.2155,129829.0
2022-10-12 15:55:00,124.56,124.64,124.41,124.41,312604.0,116.2155,116.2902,116.0756,116.0756,312604.0
2022-10-13 09:30:00,123.51,124.07,122.92,124.03,190202.0,115.2359,115.7584,114.6854,115.7211,190202.0
2022-10-13 09:35:00,124.01,124.01,123.38,123.67,65190.0,115.7024,115.7024,115.1146,115.3852,65190.0
2022-10-13 09:40:00,123.7,124.06,123.57,123.64,71333.0,115.4132,115.749,115.2919,115.3572,71333.0
2022-10-13 09:45:00,123.66,123.87,123.4,123.75,89741.0,115.3758,115.5718,115.1333,115.4598,89741.0
2022-10-13 09:50:00,123.73,123.88,123.47,123.55,68614.0,115.4411,115.5811,115.1986,115.2732,68614.0
2022-10-13 09:55:00,123.53,123.59,123.14,123.41,84722.0,115.2545,115.3105,114.8907,115.1426,84722.0
2022-10-13 10:00:00,123.42,124.38,123.39,124.38,74358.0,115.1519,116.0476,115.1239,116.0476,74358.0
2022-10-13 10:05:00,124.42,124.67,124.07,124.12,54108.0,116.0849,116.3182,115.7584,115.805,54108.0
2022-10-13 10:10:00,124.12,124.14,123.96,124.1,45234.0,115.805,115.8237,115.6557,115.7864,45234.0
2022-10-13 10:15:00,124.09,124.09,123.59,123.65,28428.0,115.777,115.777,115.3105,115.3665,28428.0
2022-10-13 10:20:00,123.63,123.8,123.56,123.65,28267.0,115.3478,115.5065,115.2825,115.3665,28267.0
2022-10-13 10:25:00,123.67,123.88,123.55,123.76,25328.0,115.3852,115.5811,115.2732,115.4691,25328.0
2022-10-13 10:30:00,123.77,124.08,123.68,123.98,37629.0,115.4785,115.7677,115.3945,115.6744,37629.0
2022-10-13 10:35:00,123.96,124.16,123.86,124.15,32576.0,115.6557,115.8423,115.5624,115.833,32576.0
2022-10-13 10:40:00,124.18,124.3,123.94,123.97,37949.0,115.861,115.973,115.6371,115.6651,37949.0
2022-10-13 10:45:00,123.96,124.05,123.76,123.79,35410.0,115.6557,115.7397,115.4691,115.4971,35410.0
2022-10-13 10:50:00,123.8,123.8,123.58,123.61,43362.0,115.5065,115.5065,115.3012,115.3292,43362.0
2022-10-13 10:55:00,123.58,123.62,123.33,123.34,46842.0,115.3012,115.3385,115.0679,115.0773,46842.0
2022-10-13 11:00:00,123.33,123.39,123.22,123.33,34238.0,115.0679,115.1239,114.9653,115.0679,34238.0
2022-10-13 11:05:00,123.32,123.74,123.31,123.6,70382.0,115.0586,115.4505,115.0493,115.3199,70382.0
2022-10-13 11:10:00,123.59,123.64,123.43,123.63,38296.0,115.3105,115.3572,115.1612,115.3478,38296.0
2022-10-13 11:15:00,123.65,124.49,123.42,124.31,102856.0,115.3665,116.1502,115.1519,115.9823,102856.0
2022-10-13 11:20:00,124.26,125.27,124.26,124.87,211160.0,115.9356,116.878,115.9356,116.5048,211160.0
2022-10-13 11:25:00,124.9,125.44,124.7,125.43,78262.0,116.5328,117.0366,116.3462,117.0273,78262.0
2022-10-13 11:30:00,125.43,125.55,125.23,125.41,115850.0,117.0273,117.1392,116.8407,117.0086,115850.0
2022-10-13 11:35:00,125.38,126.28,125.38,125.82,72910.0,116.9806,117.8203,116.9806,117.3911,72910.0
2022-10-13 11:40:00,125.88,126.18,125.68,125.68,85628.0,117.4471,117.727,117.2605,117.2605,85628.0
2022-10-13 11:45:00,125.69,125.77,125.15,125.16,54212.0,117.2698,117.3445,116.766,116.7753,54212.0
2022-10-13 11:50:00,125.15,125.47,124.9,125.35,35737.0,116.766,117.0646,116.5328,116.9526,35737.0
2022-10-13 11:55:00,125.35,125.52,125.2,125.48,28930.0,116.9526,117.1112,116.8127,117.0739,28930.0
2022-10-13 12:00:00,125.56,125.77,125.51,125.75,35471.0,117.1486,117.3445,117.1019,117.3258,35471.0
2022-10-13 12:05:00,125.76,125.8,125.61,125.71,23162.0,117.3352,117.3725,117.1952,117.2885,23162.0
2022-10-13 12:10:00,125.69,125.73,125.32,125.41,22400.0,117.2698,117.3072,116.9246,117.0086,22400.0
2022-10-13 12:15:00,125.39,125.56,125.33,125.46,46706.0,116.9899,117.1486,116.934,117.0553,46706.0
2022-10-13 12:20:00,125.47,125.68,125.42,125.44,75776.0,117.0646,117.2605,117.0179,117.0366,75776.0
2022-10-13 12:25:00,125.42,125.53,125.28,125.28,41615.0,117.0179,117.1206,116.8873,116.8873,41615.0
2022-10-13 12:30:00,125.28,125.44,125.23,125.34,31635.0,116.8873,117.0366,116.8407,116.9433,31635.0
2022-10-13 12:35:00,125.33,125.5,125.23,125.45,21426.0,116.934,117.0926,116.8407,117.0459,21426.0
2022-10-13 12:40:00,125.43,125.81,125.43,125.74,73354.0,117.0273,117.3818,117.0273,117.3165,73354.0
2022-10-13 12:45:00,125.75,125.87,125.58,125.87,36508.0,117.3258,117.4378,117.1672,117.4378,36508.0
2022-10-13 12:50:00,125.88,125.91,125.62,125.64,32031.0,117.4471,117.4751,117.2045,117.2232,32031.0
2022-10-13 12:55:00,125.62,125.65,125.43,125.57,27627.0,117.2045,117.2325,117.0273,117.1579,27627.0
2022-10-13 13:00:00,125.59,125.73,125.51,125.66,22308.0,117.1765,117.3072,117.1019,117.2419,22308.0
2022-10-13 13:05:00,125.68,125.75,125.61,125.65,28859.0,117.2605,117.3258,117.1952,117.2325,28859.0
2022-10-13 13:10:00,125.65,125.73,125.56,125.59,37324.0,117.2325,117.3072,117.1486,117.1765,37324.0
2022-10-13 13:15:00,125.61,125.76,125.59,125.68,26265.0,117.1952,117.3352,117.1765,117.2605,26265.0
2022-10-13 13:20:00,125.69,125.8,125.63,125.67,34978.0,117.2698,117.3725,117.2139,117.2512,34978.0
2022-10-13 13:25:00,125.68,126.06,125.67,125.89,30121.0,117.2605,117.6151,117.2512,117.4564,30121.0
2022-10-13 13:30:00,125.91,126.14,125.91,126.07,31031.0,117.4751,117.6897,117.4751,117.6244,31031.0
2022-10-13 13:35:00,126.07,126.09,125.85,125.89,29328.0,117.6244,117.643,117.4191,117.4564,29328.0
2022-10-13 13:40:00,125.91,126.03,125.84,125.88,27721.0,117.4751,117.5871,117.4098,117.4471,27721.0
2022-10-13 13:45:00,125.86,126.12,125.86,126.12,32158.0,117.4285,117.671,117.4285,117.671,32158.0
2022-10-13 13:50:00,126.14,126.26,126.11,126.21,27831.0,117.6897,117.8017,117.6617,117.755,27831.0
2022-10-13 13:55:00,126.22,126.25,126.05,126.21,23363.0,117.7643,117.7923,117.6057,117.755,23363.0
2022-10-13 14:00:00,126.19,126.19,126.07,126.17,26349.0,117.7363,117.7363,117.6244,117.7177,26349.0
2022-10-13 14:05:00,126.19,126.38,126.12,126.19,25721.0,117.7363,117.9136,117.671,117.7363,25721.0
2022-10-13 14:10:00,126.21,126.26,126.07,126.16,27439.0,117.755,117.8017,117.6244,117.7084,27439.0
2022-10-13 14:15:00,126.16,126.24,126.07,126.1,22782.0,117.7084,117.783,117.6244,117.6524,22782.0
2022-10-13 14:20:00,126.08,126.14,125.93,125.97,19415.0,117.6337,117.6897,117.4938,117.5311,19415.0
2022-10-13 14:25:00,125.97,125.98,125.77,125.84,24983.0,117.5311,117.5404,117.3445,117.4098,24983.0
2022-10-13 14:30:00,125.88,126.02,125.87,126.01,17893.0,117.4471,117.5777,117.4378,117.5684,17893.0
2022-10-13 14:35:00,126.01,126.26,125.97,126.17,29949.0,117.5684,117.8017,117.5311,117.7177,29949.0
2022-10-13 14:40:00,126.17,126.31,126.1,126.3,27499.0,117.7177,117.8483,117.6524,117.839,27499.0
2022-10-13 14:45:00,126.33,126.53,126.28,126.43,40027.0,117.867,118.0536,117.8203,117.9603,40027.0
2022-10-13 14:50:00,126.42,126.66,126.37,126.6,38325.0,117.9509,118.1749,117.9043,118.1189,38325.0
2022-10-13 14:55:00,126.59,126.74,126.54,126.58,24939.0,118.1096,118.2495,118.0629,118.1002,24939.0
2022-10-13 15:00:00,126.58,126.66,126.51,126.53,28952.0,118.1002,118.1749,118.0349,118.0536,28952.0
2022-10-13 15:05:00,126.52,126.75,126.52,126.72,30348.0,118.0442,118.2588,118.0442,118.2308,30348.0
2022-10-13 15:10:00,126.72,126.73,126.52,126.53,25602.0,118.2308,118.2402,118.0442,118.0536,25602.0
2022-10-13 15:15:00,126.53,126.72,126.52,126.54,44182.0,118.0536,118.2308,118.0442,118.0629,44182.0
2022-10-13 15:20:00,126.55,126.55,126.37,126.51,29522.0,118.0722,118.0722,117.9043,118.0349,29522.0
2022-10-13 15:25:00,126.52,126.53,126.25,126.28,29168.0,118.0442,118.0536,117.7923,117.8203,29168.0
2022-10-13 15:30:00,126.27,126.46,126.18,126.26,41718.0,117.811,117.9883,117.727,117.8017,41718.0
2022-10-13 15:35:00,126.27,126.3,126.13,126.3,48075.0,117.811,117.839,117.6804,117.839,48075.0
2022-10-13 15:40:00,126.28,126.47,126.23,126.41,55840.0,117.8203,117.9976,117.7737,117.9416,55840.0
2022-10-13 15:45:00,126.4,126.52,126.29,126.37,54430.0,117.9323,118.0442,117.8296,117.9043,54430.0
2022-10-13 15:50:00,126.35,126.57,126.26,126.46,87102.0,117.8856,118.0909,117.8017,117.9883,87102.0
2022-10-13 15:55:00,126.47,126.49,126.2,126.27,279539.0,117.9976,118.0163,117.7457,117.811,279539.0
2022-10-14 09:30:00,126.75,126.81,126.0,126.2,155089.0,118.2588,118.3148,117.5591,117.7457,155089.0
2022-10-14 09:35:00,126.23,127.02,126.21,126.89,47013.0,117.7737,118.5107,117.755,118.3895,47013.0
2022-10-14 09:40:00,126.9,127.01,126.51,126.74,43854.0,118.3988,118.5014,118.0349,118.2495,43854.0
2022-10-14 09:45:00,126.75,126.9,126.64,126.67,56763.0,118.2588,118.3988,118.1562,118.1842,56763.0
2022-10-14 09:50:00,126.71,126.9,126.18,126.19,51396.0,118.2215,118.3988,117.727,117.7363,51396.0
2022-10-14 09:55:00,126.19,126.48,126.14,126.47,69476.0,117.7363,118.0069,117.6897,117.9976,69476.0
2022-10-14 10:00:00,126.47,126.49,125.46,126.11,95968.0,117.9976,118.0163,117.0553,117.6617,95968.0
2022-10-14 10:05:00,126.15,126.42,126.11,126.19,35066.0,117.699,117.9509,117.6617,117.7363,35066.0
2022-10-14 10:10:00,126.18,126.19,125.68,125.78,54367.0,117.727,117.7363,117.2605,117.3538,54367.0
2022-10-14 10:15:00,125.74,125.86,125.58,125.73,29233.0,117.3165,117.4285,117.1672,117.3072,29233.0
2022-10-14 10:20:00,125.75,125.75,125.18,125.37,33413.0,117.3258,117.3258,116.794,116.9713,33413.0
2022-10-14 10:25:00,125.39,125.69,125.38,125.69,25971.0,116.9899,117.2698,116.9806,117.2698,25971.0
2022-10-14 10:30:00,125.7,125.72,125.47,125.59,38820.0,117.2792,117.2978,117.0646,117.1765,38820.0
2022-10-14 10:35:00,125.62,125.78,125.56,125.73,26700.0,117.2045,117.3538,117.1486,117.3072,26700.0
2022-10-14 10:40:00,125.73,125.83,125.27,125.27,28151.0,117.3072,117.4005,116.878,116.878,28151.0
2022-10-14 10:45:00,125.29,125.54,125.29,125.46,25881.0,116.8966,117.1299,116.8966,117.0553,25881.0
2022-10-14 10:50:00,125.49,125.87,125.46,125.71,22403.0,117.0832,117.4378,117.0553,117.2885,22403.0
2022-10-14 10:55:00,125.72,125.9,125.69,125.79,29601.0,117.2978,117.4658,117.2698,117.3631,29601.0
2022-10-14 11:00:00,125.87,126.14,125.84,126.05,30527.0,117.4378,117.6897,117.4098,117.6057,30527.0
2022-10-14 11:05:00,126.04,126.1,125.8,125.83,33538.0,117.5964,117.6524,117.3725,117.4005,33538.0
2022-10-14 11:10:00,125.81,125.86,125.69,125.8,49987.0,117.3818,117.4285,117.2698,117.3725,49987.0
2022-10-14 11:15:00,125.79,125.87,125.65,125.69,39663.0,117.3631,117.4378,117.2325,117.2698,39663.0
2022-10-14 11:20:00,125.71,125.93,125.71,125.91,19453.0,117.2885,117.4938,117.2885,117.4751,19453.0
2022-10-14 11:25:00,125.93,126.12,125.93,126.05,35293.0,117.4938,117.671,117.4938,117.6057,35293.0
2022-10-14 11:30:00,126.04,126.05,125.64,125.66,49650.0,117.5964,117.6057,117.2232,117.2419,49650.0
2022-10-14 11:35:00,125.63,125.83,125.48,125.77,25469.0,117.2139,117.4005,117.0739,117.3445,25469.0
2022-10-14 11:40:00,125.81,125.81,125.55,125.75,21715.0,117.3818,117.3818,117.1392,117.3258,21715.0
2022-10-14 11:45:00,125.75,125.8,125.54,125.73,31725.0,117.3258,117.3725,117.1299,117.3072,31725.0
2022-10-14 11:50:00,125.74,125.8,125.48,125.61,21803.0,117.3165,117.3725,117.0739,117.1952,21803.0
2022-10-14 11:55:00,125.61,125.67,125.47,125.5,39653.0,117.1952,117.2512,117.0646,117.0926,39653.0
2022-10-14 12:00:00,125.47,125.74,125.43,125.69,17766.0,117.0646,117.3165,117.0273,117.2698,17766.0
2022-10-14 12:05:00,125.65,125.65,125.22,125.22,26578.0,117.2325,117.2325,116.8313,116.8313,26578.0
2022-10-14 12:10:00,125.23,125.33,125.12,125.3,27242.0,116.8407,116.934,116.738,116.906,27242.0
2022-10-14 12:15:00,125.26,125.38,125.22,125.31,27698.0,116.8687,116.9806,116.8313,116.9153,27698.0
2022-10-14 12:20:00,125.27,125.28,124.95,124.98,23794.0,116.878,116.8873,116.5794,116.6074,23794.0
2022-10-14 12:25:00,124.97,125.08,124.85,125.03,23029.0,116.5981,116.7007,116.4861,116.6541,23029.0
2022-10-14 12:30:00,125.01,125.03,124.79,124.8,15098.0,116.6354,116.6541,116.4301,116.4395,15098.0
2022-10-14 12:35:00,124.8,125.17,124.76,125.16,15777.0,116.4395,116.7847,116.4021,116.7753,15777.0
2022-10-14 12:40:00,125.16,125.44,125.11,125.37,21250.0,116.7753,117.0366,116.7287,116.9713,21250.0
2022-10-14 12:45:00,125.36,125.44,125.18,125.19,10738.0,116.962,117.0366,116.794,116.8033,10738.0
2022-10-14 12:50:00,125.18,125.18,125.03,125.03,16436.0,116.794,116.794,116.6541,116.6541,16436.0
2022-10-14 12:55:00,125.04,125.11,125.01,125.09,8380.0,116.6634,116.7287,116.6354,116.71,8380.0
2022-10-14 13:00:00,125.11,125.39,125.09,125.25,13084.0,116.7287,116.9899,116.71,116.8593,13084.0
2022-10-14 13:05:00,125.25,125.27,124.95,125.13,21707.0,116.8593,116.878,116.5794,116.7474,21707.0
2022-10-14 13:10:00,125.14,125.23,125.08,125.08,12684.0,116.7567,116.8407,116.7007,116.7007,12684.0
2022-10-14 13:15:00,125.08,125.34,125.08,125.26,12364.0,116.7007,116.9433,116.7007,116.8687,12364.0
2022-10-14 13:20:00,125.25,125.38,125.14,125.32,14687.0,116.8593,116.9806,116.7567,116.9246,14687.0
2022-10-14 13:25:00,125.32,125.41,125.21,125.39,9590.0,116.9246,117.0086,116.822,116.9899,9590.0
2022-10-14 13:30:00,125.38,125.47,125.31,125.38,18666.0,116.9806,117.0646,116.9153,116.9806,18666.0
2022-10-14 13:35:00,125.39,125.57,125.25,125.51,17957.0,116.9899,117.1579,116.8593,117.1019,17957.0
2022-10-14 13:40:00,125.5,125.59,125.4,125.4,14550.0,117.0926,117.1765,116.9993,116.9993,14550.0
2022-10-14 13:45:00,125.42,125.65,125.39,125.61,16163.0,117.0179,117.2325,116.9899,117.1952,16163.0
2022-10-14 13:50:00,125.6,125.61,125.47,125.5,15262.0,117.1859,117.1952,117.0646,117.0926,15262.0
2022-10-14 13:55:00,125.54,125.65,125.47,125.65,12012.0,117.1299,117.2325,117.0646,117.2325,12012.0
2022-10-14 14:00:00,125.64,125.64,125.45,125.54,15761.0,117.2232,117.2232,117.0459,117.1299,15761.0
2022-10-14 14:05:00,125.53,125.58,125.38,125.43,16342.0,117.1206,117.1672,116.9806,117.0273,16342.0
2022-10-14 14:10:00,125.42,125.42,125.3,125.31,21643.0,117.0179,117.0179,116.906,116.9153,21643.0
2022-10-14 14:15:00,125.3,125.35,125.11,125.22,14564.0,116.906,116.9526,116.7287,116.8313,14564.0
2022-10-14 14:20:00,125.25,125.37,125.25,125.34,13783.0,116.8593,116.9713,116.8593,116.9433,13783.0
2022-10-14 14:25:00,125.33,125.34,125.2,125.3,20093.0,116.934,116.9433,116.8127,116.906,20093.0
2022-10-14 14:30:00,125.29,125.37,125.16,125.17,25237.0,116.8966,116.9713,116.7753,116.7847,25237.0
2022-10-14 14:35:00,125.18,125.25,125.16,125.17,14171.0,116.794,116.8593,116.7753,116.7847,14171.0
2022-10-14 14:40:00,125.15,125.21,125.01,125.15,18090.0,116.766,116.822,116.6354,116.766,18090.0
2022-10-14 14:45:00,125.12,125.14,125.0,125.14,17965.0,116.738,116.7567,116.6261,116.7567,17965.0
2022-10-14 14:50:00,125.14,125.21,125.09,125.14,28546.0,116.7567,116.822,116.71,116.7567,28546.0
2022-10-14 14:55:00,125.12,125.21,125.02,125.16,18888.0,116.738,116.822,116.6447,116.7753,18888.0
2022-10-14 15:00:00,125.21,125.44,125.18,125.4,34117.0,116.822,117.0366,116.794,116.9993,34117.0
2022-10-14 15:05:00,125.4,125.41,125.13,125.15,19779.0,116.9993,117.0086,116.7474,116.766,19779.0
2022-10-14 15:10:00,125.12,125.2,124.99,125.04,24365.0,116.738,116.8127,116.6167,116.6634,24365.0
2022-10-14 15:15:00,125.04,125.15,124.91,125.15,42570.0,116.6634,116.766,116.5421,116.766,42570.0
2022-10-14 15:20:00,125.15,125.38,125.12,125.31,30883.0,116.766,116.9806,116.738,116.9153,30883.0
2022-10-14 15:25:00,125.31,125.54,125.28,125.51,27509.0,116.9153,117.1299,116.8873,117.1019,27509.0
2022-10-14 15:30:00,125.5,125.76,125.43,125.75,33409.0,117.0926,117.3352,117.0273,117.3258,33409.0
2022-10-14 15:35:00,125.75,125.85,125.53,125.54,31540.0,117.3258,117.4191,117.1206,117.1299,31540.0
2022-10-14 15:40:00,125.54,125.54,125.36,125.43,41341.0,117.1299,117.1299,116.962,117.0273,41341.0
2022-10-14 15:45:00,125.41,125.41,125.13,125.32,54244.0,117.0086,117.0086,116.7474,116.9246,54244.0
2022-10-14 15:50:00,125.28,125.47,125.27,125.41,95163.0,116.8873,117.0646,116.878,117.0086,95163.0
2022-10-14 15:55:00,125.38,125.42,125.01,125.25,423679.0,116.9806,117.0179,116.6354,116.8593,423679.0
2022-10-17 09:30:00,126.01,126.73,125.86,126.69,135154.0,117.5684,118.2402,117.4285,118.2029,135154.0
2022-10-17 09:35:00,126.72,126.77,126.48,126.62,39437.0,118.2308,118.2775,118.0069,118.1375,39437.0
2022-10-17 09:40:00,126.6,126.95,126.53,126.95,61801.0,118.1189,118.4454,118.0536,118.4454,61801.0
2022-10-17 09:45:00,126.94,127.13,126.54,127.09,106612.0,118.4361,118.6134,118.0629,118.5761,106612.0
2022-10-17 09:50:00,127.06,127.2,126.76,126.92,61612.0,118.5481,118.6787,118.2682,118.4174,61612.0
2022-10-17 09:55:00,126.92,127.13,126.91,126.98,50655.0,118.4174,118.6134,118.4081,118.4734,50655.0
2022-10-17 10:00:00,127.01,127.08,126.78,126.97,68142.0,118.5014,118.5667,118.2868,118.4641,68142.0
2022-10-17 10:05:00,126.99,127.08,126.84,126.99,28020.0,118.4828,118.5667,118.3428,118.4828,28020.0
2022-10-17 10:10:00,126.97,127.46,126.97,127.41,32771.0,118.4641,118.9213,118.4641,118.8746,32771.0
2022-10-17 10:15:00,127.42,127.71,127.41,127.68,102649.0,118.8839,119.1545,118.8746,119.1265,102649.0
2022-10-17 10:20:00,127.74,127.92,127.44,127.51,35449.0,119.1825,119.3505,118.9026,118.9679,35449.0
2022-10-17 10:25:00,127.48,127.56,127.22,127.37,27677.0,118.9399,119.0146,118.6973,118.8373,27677.0
2022-10-17 10:30:00,127.37,127.61,127.3,127.57,46484.0,118.8373,119.0612,118.772,119.0239,46484.0
2022-10-17 10:35:00,127.6,127.91,127.6,127.91,52154.0,119.0519,119.3411,119.0519,119.3411,52154.0
2022-10-17 10:40:00,127.91,128.04,127.8,127.85,64461.0,119.3411,119.4624,119.2385,119.2851,64461.0
2022-10-17 10:45:00,127.86,128.07,127.84,127.94,53673.0,119.2945,119.4904,119.2758,119.3691,53673.0
2022-10-17 10:50:00,127.93,127.93,127.66,127.83,39016.0,119.3598,119.3598,119.1079,119.2665,39016.0
2022-10-17 10:55:00,127.81,127.86,127.51,127.67,69737.0,119.2478,119.2945,118.9679,119.1172,69737.0
2022-10-17 11:00:00,127.66,127.67,127.37,127.42,31693.0,119.1079,119.1172,118.8373,118.8839,31693.0
2022-10-17 11:05:00,127.42,127.42,127.07,127.07,40244.0,118.8839,118.8839,118.5574,118.5574,40244.0
2022-10-17 11:10:00,127.08,127.17,127.0,127.09,25775.0,118.5667,118.6507,118.4921,118.5761,25775.0
2022-10-17 11:15:00,127.1,127.24,126.9,127.16,33052.0,118.5854,118.716,118.3988,118.6414,33052.0
2022-10-17 11:20:00,127.15,127.55,127.14,127.55,36389.0,118.632,119.0052,118.6227,119.0052,36389.0
2022-10-17 11:25:00,127.53,127.59,127.36,127.51,24844.0,118.9866,119.0426,118.828,118.9679,24844.0
2022-10-17 11:30:00,127.49,127.6,127.34,127.57,28191.0,118.9493,119.0519,118.8093,119.0239,28191.0
2022-10-17 11:35:00,127.6,127.6,127.4,127.54,32837.0,119.0519,119.0519,118.8653,118.9959,32837.0
2022-10-17 11:40:00,127.52,127.61,127.45,127.54,23600.0,118.9772,119.0612,118.9119,118.9959,23600.0
2022-10-17 11:45:00,127.53,127.6,127.49,127.56,29554.0,118.9866,119.0519,118.9493,119.0146,29554.0
2022-10-17 11:50:00,127.57,127.68,127.44,127.64,18839.0,119.0239,119.1265,118.9026,119.0892,18839.0
2022-10-17 11:55:00,127.61,127.62,127.47,127.58,17176.0,119.0612,119.0706,118.9306,119.0332,17176.0
2022-10-17 12:00:00,127.61,127.78,127.61,127.71,19276.0,119.0612,119.2198,119.0612,119.1545,19276.0
2022-10-17 12:05:00,127.73,127.95,127.7,127.9,14166.0,119.1732,119.3784,119.1452,119.3318,14166.0
2022-10-17 12:10:00,127.88,127.93,127.7,127.91,22950.0,119.3131,119.3598,119.1452,119.3411,22950.0
2022-10-17 12:15:00,127.9,127.92,127.74,127.86,31635.0,119.3318,119.3505,119.1825,119.2945,31635.0
2022-10-17 12:20:00,127.87,127.88,127.75,127.83,23506.0,119.3038,119.3131,119.1918,119.2665,23506.0
2022-10-17 12:25:00,127.84,127.92,127.71,127.88,35232.0,119.2758,119.3505,119.1545,119.3131,35232.0
2022-10-17 12:30:00,127.9,128.1,127.86,128.06,32881.0,119.3318,119.5184,119.2945,119.4811,32881.0
2022-10-17 12:35:00,128.05,128.09,127.94,127.99,43838.0,119.4717,119.5091,119.3691,119.4158,43838.0
2022-10-17 12:40:00,127.99,128.02,127.86,127.95,23319.0,119.4158,119.4438,119.2945,119.3784,23319.0
2022-10-17 12:45:00,127.98,128.03,127.78,127.79,27541.0,119.4064,119.4531,119.2198,119.2292,27541.0
2022-10-17 12:50:00,127.79,127.93,127.74,127.89,15552.0,119.2292,119.3598,119.1825,119.3225,15552.0
2022-10-17 12:55:00,127.91,127.91,127.68,127.75,16809.0,119.3411,119.3411,119.1265,119.1918,16809.0
2022-10-17 13:00:00,127.75,127.79,127.6,127.7,26264.0,119.1918,119.2292,119.0519,119.1452,26264.0
2022-10-17 13:05:00,127.72,127.92,127.72,127.9,24997.0,119.1639,119.3505,119.1639,119.3318,24997.0
2022-10-17 13:10:00,127.9,127.96,127.82,127.95,23949.0,119.3318,119.3878,119.2572,119.3784,23949.0
2022-10-17 13:15:00,127.94,128.05,127.9,128.05,33508.0,119.3691,119.4717,119.3318,119.4717,33508.0
2022-10-17 13:20:00,128.05,128.08,127.93,128.06,40639.0,119.4717,119.4997,119.3598,119.4811,40639.0
2022-10-17 13:25:00,128.06,128.06,127.87,127.93,20623.0,119.4811,119.4811,119.3038,119.3598,20623.0
2022-10-17 13:30:00,127.94,128.02,127.92,128.02,31465.0,119.3691,119.4438,119.3505,119.4438,31465.0
2022-10-17 13:35:00,128.01,128.04,127.87,127.94,27906.0,119.4344,119.4624,119.3038,119.3691,27906.0
2022-10-17 13:40:00,127.95,128.0,127.79,127.81,23873.0,119.3784,119.4251,119.2292,119.2478,23873.0
2022-10-17 13:45:00,127.8,128.03,127.78,128.0,24787.0,119.2385,119.4531,119.2198,119.4251,24787.0
2022-10-17 13:50:00,127.99,128.08,127.87,127.88,45966.0,119.4158,119.4997,119.3038,119.3131,45966.0
2022-10-17 13:55:00,127.85,128.05,127.83,128.03,35392.0,119.2851,119.4717,119.2665,119.4531,35392.0
2022-10-17 14:00:00,128.04,128.28,127.97,128.02,26714.0,119.4624,119.6863,119.3971,119.4438,26714.0
2022-10-17 14:05:00,128.02,128.02,127.91,127.92,100778.0,119.4438,119.4438,119.3411,119.3505,100778.0
2022-10-17 14:10:00,127.91,127.98,127.76,127.82,19567.0,119.3411,119.4064,119.2012,119.2572,19567.0
2022-10-17 14:15:00,127.81,127.89,127.67,127.8,28482.0,119.2478,119.3225,119.1172,119.2385,28482.0
2022-10-17 14:20:00,127.83,127.84,127.66,127.7,25432.0,119.2665,119.2758,119.1079,119.1452,25432.0
2022-10-17 14:25:00,127.69,127.74,127.6,127.65,17159.0,119.1359,119.1825,119.0519,119.0985,17159.0
2022-10-17 14:30:00,127.66,127.68,127.58,127.68,36787.0,119.1079,119.1265,119.0332,119.1265,36787.0
2022-10-17 14:35:00,127.7,127.92,127.69,127.88,35984.0,119.1452,119.3505,119.1359,119.3131,35984.0
2022-10-17 14:40:00,127.88,127.95,127.84,127.92,17584.0,119.3131,119.3784,119.2758,119.3505,17584.0
2022-10-17 14:45:00,127.91,127.91,127.73,127.81,27673.0,119.3411,119.3411,119.1732,119.2478,27673.0
2022-10-17 14:50:00,127.8,127.8,127.69,127.75,25597.0,119.2385,119.2385,119.1359,119.1918,25597.0
2022-10-17 14:55:00,127.74,127.82,127.67,127.67,44355.0,119.1825,119.2572,119.1172,119.1172,44355.0
2022-10-17 15:00:00,127.67,127.89,127.64,127.79,33278.0,119.1172,119.3225,119.0892,119.2292,33278.0
2022-10-17 15:05:00,127.8,127.92,127.74,127.78,31324.0,119.2385,119.3505,119.1825,119.2198,31324.0
2022-10-17 15:10:00,127.77,127.79,127.66,127.73,28977.0,119.2105,119.2292,119.1079,119.1732,28977.0
2022-10-17 15:15:00,127.71,127.72,127.6,127.71,59082.0,119.1545,119.1639,119.0519,119.1545,59082.0
2022-10-17 15:20:00,127.7,127.76,127.61,127.71,33367.0,119.1452,119.2012,119.0612,119.1545,33367.0
2022-10-17 15:25:00,127.71,127.74,127.61,127.72,38536.0,119.1545,119.1825,119.0612,119.1639,38536.0
2022-10-17 15:30:00,127.73,127.86,127.7,127.8,39531.0,119.1732,119.2945,119.1452,119.2385,39531.0
2022-10-17 15:35:00,127.8,127.81,127.65,127.76,55235.0,119.2385,119.2478,119.0985,119.2012,55235.0
2022-10-17 15:40:00,127.76,128.02,127.73,127.97,58754.0,119.2012,119.4438,119.1732,119.3971,58754.0
2022-10-17 15:45:00,127.98,127.98,127.71,127.74,63211.0,119.4064,119.4064,119.1545,119.1825,63211.0
2022-10-17 15:50:00,127.75,127.84,127.52,127.55,125374.0,119.1918,119.2758,118.9772,119.0052,125374.0
2022-10-17 15:55:00,127.54,127.55,127.29,127.45,389271.0,118.9959,119.0052,118.7627,118.9119,389271.0
2022-10-18 09:30:00,129.33,129.61,129.19,129.52,224320.0,120.666,120.9272,120.5354,120.8433,224320.0
2022-10-18 09:35:00,129.56,129.8,128.71,129.28,152779.0,120.8806,121.1045,120.0875,120.6193,152779.0
2022-10-18 09:40:00,129.27,129.56,128.81,128.93,129724.0,120.61,120.8806,120.1808,120.2928,129724.0
2022-10-18 09:45:00,128.96,129.19,128.86,129.05,104370.0,120.3208,120.5354,120.2275,120.4048,104370.0
2022-10-18 09:50:00,129.03,129.14,128.59,128.62,83841.0,120.3861,120.4887,119.9756,120.0036,83841.0
2022-10-18 09:55:00,128.6,129.6,128.6,129.6,56444.0,119.9849,120.9179,119.9849,120.9179,56444.0
2022-10-18 10:00:00,129.6,129.94,129.41,129.92,59505.0,120.9179,121.2351,120.7406,121.2165,59505.0
2022-10-18 10:05:00,129.87,129.99,129.75,129.87,91957.0,121.1698,121.2818,121.0579,121.1698,91957.0
2022-10-18 10:10:00,129.82,129.94,129.57,129.59,56003.0,121.1232,121.2351,120.8899,120.9086,56003.0
2022-10-18 10:15:00,129.57,129.57,129.1,129.3,42691.0,120.8899,120.8899,120.4514,120.638,42691.0
2022-10-18 10:20:00,129.33,129.59,129.19,129.27,45423.0,120.666,120.9086,120.5354,120.61,45423.0
2022-10-18 10:25:00,129.27,129.53,129.18,129.48,32489.0,120.61,120.8526,120.526,120.8059,32489.0
2022-10-18 10:30:00,129.49,129.8,129.48,129.7,66989.0,120.8153,121.1045,120.8059,121.0112,66989.0
2022-10-18 10:35:00,129.69,130.03,129.63,129.82,66361.0,121.0019,121.3191,120.9459,121.1232,66361.0
2022-10-18 10:40:00,129.83,130.07,129.78,129.78,64534.0,121.1325,121.3564,121.0858,121.0858,64534.0
2022-10-18 10:45:00,129.78,129.79,129.51,129.77,34209.0,121.0858,121.0952,120.8339,121.0765,34209.0
2022-10-18 10:50:00,129.74,130.04,129.63,129.72,28372.0,121.0485,121.3284,120.9459,121.0299,28372.0
2022-10-18 10:55:00,129.7,129.79,129.66,129.66,25957.0,121.0112,121.0952,120.9739,120.9739,25957.0
2022-10-18 11:00:00,129.66,129.74,129.53,129.67,31011.0,120.9739,121.0485,120.8526,120.9832,31011.0
2022-10-18 11:05:00,129.66,129.66,129.25,129.25,23853.0,120.9739,120.9739,120.5914,120.5914,23853.0
2022-10-18 11:10:00,129.25,129.35,128.87,128.87,33214.0,120.5914,120.6847,120.2368,120.2368,33214.0
2022-10-18 11:15:00,128.86,128.95,128.59,128.74,61149.0,120.2275,120.3115,119.9756,120.1155,61149.0
2022-10-18 11:20:00,128.71,129.01,128.66,128.81,34913.0,120.0875,120.3674,120.0409,120.1808,34913.0
2022-10-18 11:25:00,128.78,128.97,128.34,128.36,87491.0,120.1528,120.3301,119.7423,119.761,87491.0
2022-10-18 11:30:00,128.35,128.68,128.32,128.5,50231.0,119.7516,120.0595,119.7237,119.8916,50231.0
2022-10-18 11:35:00,128.52,128.72,128.49,128.72,24363.0,119.9103,120.0969,119.8823,120.0969,24363.0
2022-10-18 11:40:00,128.72,128.84,128.55,128.64,38321.0,120.0969,120.2088,119.9382,120.0222,38321.0
2022-10-18 11:45:00,128.63,128.63,128.38,128.57,18368.0,120.0129,120.0129,119.7796,119.9569,18368.0
2022-10-18 11:50:00,128.55,128.72,128.54,128.55,27603.0,119.9382,120.0969,119.9289,119.9382,27603.0
2022-10-18 11:55:00,128.56,128.67,128.43,128.63,27938.0,119.9476,120.0502,119.8263,120.0129,27938.0
2022-10-18 12:00:00,128.63,128.63,128.4,128.58,30135.0,120.0129,120.0129,119.7983,119.9662,30135.0
2022-10-18 12:05:00,128.56,128.59,128.27,128.55,24497.0,119.9476,119.9756,119.677,119.9382,24497.0
2022-10-18 12:10:00,128.54,128.64,128.45,128.47,17927.0,119.9289,120.0222,119.8449,119.8636,17927.0
2022-10-18 12:15:00,128.45,128.53,128.29,128.46,33405.0,119.8449,119.9196,119.6957,119.8543,33405.0
2022-10-18 12:20:00,128.46,128.46,128.14,128.14,25104.0,119.8543,119.8543,119.5557,119.5557,25104.0
2022-10-18 12:25:00,128.14,128.18,128.04,128.13,23609.0,119.5557,119.593,119.4624,119.5464,23609.0
2022-10-18 12:30:00,128.13,128.35,128.06,128.31,37721.0,119.5464,119.7516,119.4811,119.7143,37721.0
2022-10-18 12:35:00,128.31,128.59,128.29,128.52,40868.0,119.7143,119.9756,119.6957,119.9103,40868.0
2022-10-18 12:40:00,128.52,128.54,128.32,128.41,32931.0,119.9103,119.9289,119.7237,119.8076,32931.0
2022-10-18 12:45:00,128.42,128.42,128.18,128.21,14693.0,119.817,119.817,119.593,119.621,14693.0
2022-10-18 12:50:00,128.21,128.4,128.21,128.31,20473.0,119.621,119.7983,119.621,119.7143,20473.0
2022-10-18 12:55:00,128.3,128.33,128.13,128.14,24408.0,119.705,119.733,119.5464,119.5557,24408.0
2022-10-18 13:00:00,128.14,128.2,127.9,127.9,37461.0,119.5557,119.6117,119.3318,119.3318,37461.0
2022-10-18 13:05:00,127.91,128.09,127.86,127.98,30136.0,119.3411,119.5091,119.2945,119.4064,30136.0
2022-10-18 13:10:00,127.99,128.5,127.96,128.46,45413.0,119.4158,119.8916,119.3878,119.8543,45413.0
2022-10-18 13:15:00,128.46,128.56,128.4,128.44,20073.0,119.8543,119.9476,119.7983,119.8356,20073.0
2022-10-18 13:20:00,128.47,128.54,128.29,128.36,24532.0,119.8636,119.9289,119.6957,119.761,24532.0
2022-10-18 13:25:00,128.36,128.52,128.36,128.5,21177.0,119.761,119.9103,119.761,119.8916,21177.0
2022-10-18 13:30:00,128.49,128.77,128.42,128.76,29123.0,119.8823,120.1435,119.817,120.1342,29123.0
2022-10-18 13:35:00,128.74,128.86,128.58,128.59,17924.0,120.1155,120.2275,119.9662,119.9756,17924.0
2022-10-18 13:40:00,128.58,128.65,128.51,128.53,25853.0,119.9662,120.0315,119.9009,119.9196,25853.0
2022-10-18 13:45:00,128.52,128.64,128.4,128.63,27831.0,119.9103,120.0222,119.7983,120.0129,27831.0
2022-10-18 13:50:00,128.62,128.74,128.6,128.72,34903.0,120.0036,120.1155,119.9849,120.0969,34903.0
2022-10-18 13:55:00,128.71,128.85,128.68,128.82,29473.0,120.0875,120.2182,120.0595,120.1902,29473.0
2022-10-18 14:00:00,128.81,128.91,128.63,128.68,36171.0,120.1808,120.2741,120.0129,120.0595,36171.0
2022-10-18 14:05:00,128.69,128.7,128.47,128.5,41217.0,120.0689,120.0782,119.8636,119.8916,41217.0
2022-10-18 14:10:00,128.5,128.75,128.49,128.5,33309.0,119.8916,120.1249,119.8823,119.8916,33309.0
2022-10-18 14:15:00,128.47,128.5,128.36,128.38,33223.0,119.8636,119.8916,119.761,119.7796,33223.0
2022-10-18 14:20:00,128.37,128.57,128.3,128.56,29718.0,119.7703,119.9569,119.705,119.9476,29718.0
2022-10-18 14:25:00,128.54,128.69,128.34,128.64,36150.0,119.9289,120.0689,119.7423,120.0222,36150.0
2022-10-18 14:30:00,128.66,128.72,128.47,128.55,18329.0,120.0409,120.0969,119.8636,119.9382,18329.0
2022-10-18 14:35:00,128.55,128.59,128.27,128.29,40104.0,119.9382,119.9756,119.677,119.6957,40104.0
2022-10-18 14:40:00,128.28,128.36,128.03,128.04,26717.0,119.6863,119.761,119.4531,119.4624,26717.0
2022-10-18 14:45:00,128.05,128.12,127.84,128.02,39959.0,119.4717,119.5371,119.2758,119.4438,39959.0
2022-10-18 14:50:00,128.0,128.15,127.92,128.1,35184.0,119.4251,119.565,119.3505,119.5184,35184.0
2022-10-18 14:55:00,128.1,128.27,128.09,128.13,27276.0,119.5184,119.677,119.5091,119.5464,27276.0
2022-10-18 15:00:00,128.13,128.17,127.96,128.15,33578.0,119.5464,119.5837,119.3878,119.565,33578.0
2022-10-18 15:05:00,128.17,128.24,128.14,128.15,27420.0,119.5837,119.649,119.5557,119.565,27420.0
2022-10-18 15:10:00,128.16,128.26,127.94,127.98,31952.0,119.5744,119.6677,119.3691,119.4064,31952.0
2022-10-18 15:15:00,127.98,128.0,127.66,127.85,53817.0,119.4064,119.4251,119.1079,119.2851,53817.0
2022-10-18 15:20:00,127.86,128.0,127.78,127.95,45699.0,119.2945,119.4251,119.2198,119.3784,45699.0
2022-10-18 15:25:00,127.94,128.13,127.92,128.11,37567.0,119.3691,119.5464,119.3505,119.5277,37567.0
2022-10-18 15:30:00,128.11,128.43,128.0,128.35,55992.0,119.5277,119.8263,119.4251,119.7516,55992.0
2022-10-18 15:35:00,128.35,128.36,128.12,128.34,62361.0,119.7516,119.761,119.5371,119.7423,62361.0
2022-10-18 15:40:00,128.34,128.47,128.16,128.34,82437.0,119.7423,119.8636,119.5744,119.7423,82437.0
2022-10-18 15:45:00,128.33,128.45,128.31,128.34,102131.0,119.733,119.8449,119.7143,119.7423,102131.0
2022-10-18 15:50:00,128.35,128.53,128.26,128.45,157025.0,119.7516,119.9196,119.6677,119.8449,157025.0
2022-10-18 15:55:00,128.44,128.69,128.32,128.58,374974.0,119.8356,120.0689,119.7237,119.9662,374974.0
2022-10-19 09:30:00,131.64,132.44,130.84,131.3,358282.0,122.8212,123.5677,122.0748,122.504,358282.0
2022-10-19 09:35:00,131.2,132.33,130.92,132.3,166702.0,122.4107,123.465,122.1495,123.437,166702.0
2022-10-19 09:40:00,132.28,132.41,131.0,131.83,147162.0,123.4184,123.5397,122.2241,122.9985,147162.0
2022-10-19 09:45:00,131.85,132.32,131.53,131.73,209934.0,123.0172,123.4557,122.7186,122.9052,209934.0
2022-10-19 09:50:00,131.73,131.77,131.17,131.43,95882.0,122.9052,122.9425,122.3827,122.6253,95882.0
2022-10-19 09:55:00,131.43,131.51,130.86,131.01,131494.0,122.6253,122.7,122.0935,122.2334,131494.0
2022-10-19 10:00:00,130.98,131.23,130.73,131.11,101576.0,122.2055,122.4387,121.9722,122.3268,101576.0
2022-10-19 10:05:00,131.09,131.38,130.96,131.07,116953.0,122.3081,122.5787,122.1868,122.2894,116953.0
2022-10-19 10:10:00,131.05,131.2,130.76,131.04,133939.0,122.2708,122.4107,122.0002,122.2614,133939.0
2022-10-19 10:15:00,131.05,131.67,131.05,131.62,101432.0,122.2708,122.8492,122.2708,122.8026,101432.0
2022-10-19 10:20:00,131.64,132.02,131.42,131.92,160907.0,122.8212,123.1758,122.616,123.0825,160907.0
2022-10-19 10:25:00,131.91,132.3,131.88,132.23,96109.0,123.0732,123.437,123.0452,123.3717,96109.0
2022-10-19 10:30:00,132.25,132.6,132.01,132.24,100171.0,123.3904,123.7169,123.1665,123.3811,100171.0
2022-10-19 10:35:00,132.26,132.84,132.23,132.8,126687.0,123.3997,123.9409,123.3717,123.9035,126687.0
2022-10-19 10:40:00,132.77,133.0,132.42,132.56,109459.0,123.8755,124.0901,123.549,123.6796,109459.0
2022-10-19 10:45:00,132.53,132.59,132.23,132.35,100914.0,123.6516,123.7076,123.3717,123.4837,100914.0
2022-10-19 10:50:00,132.34,132.82,132.32,132.77,79697.0,123.4744,123.9222,123.4557,123.8755,79697.0
2022-10-19 10:55:00,132.8,132.82,132.13,132.15,57937.0,123.9035,123.9222,123.2784,123.2971,57937.0
2022-10-19 11:00:00,132.11,132.18,131.66,131.69,54507.0,123.2598,123.3251,122.8399,122.8679,54507.0
2022-10-19 11:05:00,131.7,132.14,131.66,132.14,77233.0,122.8772,123.2877,122.8399,123.2877,77233.0
2022-10-19 11:10:00,132.12,132.31,132.01,132.24,47406.0,123.2691,123.4464,123.1665,123.3811,47406.0
2022-10-19 11:15:00,132.25,132.44,132.04,132.31,65992.0,123.3904,123.5677,123.1944,123.4464,65992.0
2022-10-19 11:20:00,132.31,132.31,131.89,131.89,58410.0,123.4464,123.4464,123.0545,123.0545,58410.0
2022-10-19 11:25:00,131.88,131.93,131.24,131.39,67562.0,123.0452,123.0918,122.448,122.588,67562.0
2022-10-19 11:30:00,131.37,131.37,130.81,131.0,75512.0,122.5693,122.5693,122.0468,122.2241,75512.0
2022-10-19 11:35:00,130.96,131.41,130.86,131.4,47475.0,122.1868,122.6067,122.0935,122.5973,47475.0
2022-10-19 11:40:00,131.4,131.52,131.25,131.32,41617.0,122.5973,122.7093,122.4574,122.5227,41617.0
2022-10-19 11:45:00,131.33,131.51,131.15,131.44,36952.0,122.532,122.7,122.3641,122.6346,36952.0
2022-10-19 11:50:00,131.44,131.76,131.43,131.64,59416.0,122.6346,122.9332,122.6253,122.8212,59416.0
2022-10-19 11:55:00,131.6,131.68,131.48,131.54,54095.0,122.7839,122.8586,122.672,122.7279,54095.0
2022-10-19 12:00:00,131.52,131.64,131.29,131.54,49214.0,122.7093,122.8212,122.4947,122.7279,49214.0
2022-10-19 12:05:00,131.54,131.54,131.19,131.2,44434.0,122.7279,122.7279,122.4014,122.4107,44434.0
2022-10-19 12:10:00,131.18,131.32,131.1,131.31,64492.0,122.3921,122.5227,122.3174,122.5134,64492.0
2022-10-19 12:15:00,131.31,131.42,131.3,131.39,46442.0,122.5134,122.616,122.504,122.588,46442.0
2022-10-19 12:20:00,131.37,131.39,131.06,131.11,79905.0,122.5693,122.588,122.2801,122.3268,79905.0
2022-10-19 12:25:00,131.09,131.15,130.91,131.12,65415.0,122.3081,122.3641,122.1401,122.3361,65415.0
2022-10-19 12:30:00,131.11,131.24,131.11,131.18,48245.0,122.3268,122.448,122.3268,122.3921,48245.0
2022-10-19 12:35:00,131.18,131.26,131.14,131.17,20297.0,122.3921,122.4667,122.3547,122.3827,20297.0
2022-10-19 12:40:00,131.18,131.19,130.85,130.89,38397.0,122.3921,122.4014,122.0842,122.1215,38397.0
2022-10-19 12:45:00,130.89,130.9,130.67,130.73,38686.0,122.1215,122.1308,121.9162,121.9722,38686.0
2022-10-19 12:50:00,130.73,130.88,130.72,130.78,29017.0,121.9722,122.1122,121.9629,122.0189,29017.0
2022-10-19 12:55:00,130.79,130.84,130.64,130.78,32365.0,122.0282,122.0748,121.8882,122.0189,32365.0
2022-10-19 13:00:00,130.79,130.79,130.4,130.46,48254.0,122.0282,122.0282,121.6643,121.7203,48254.0
2022-10-19 13:05:00,130.45,130.53,130.21,130.5,43330.0,121.711,121.7856,121.487,121.7576,43330.0
2022-10-19 13:10:00,130.49,130.59,130.43,130.52,42825.0,121.7483,121.8416,121.6923,121.7763,42825.0
2022-10-19 13:15:00,130.52,130.53,130.4,130.51,57460.0,121.7763,121.7856,121.6643,121.7669,57460.0
2022-10-19 13:20:00,130.51,130.62,130.47,130.62,46880.0,121.7669,121.8696,121.7296,121.8696,46880.0
2022-10-19 13:25:00,130.61,130.71,130.54,130.64,39469.0,121.8602,121.9535,121.7949,121.8882,39469.0
2022-10-19 13:30:00,130.64,130.69,130.53,130.55,44139.0,121.8882,121.9349,121.7856,121.8043,44139.0
2022-10-19 13:35:00,130.55,130.59,130.26,130.28,37748.0,121.8043,121.8416,121.5337,121.5524,37748.0
2022-10-19 13:40:00,130.27,130.44,130.24,130.39,48147.0,121.543,121.7016,121.515,121.655,48147.0
2022-10-19 13:45:00,130.41,130.41,129.89,129.89,28831.0,121.6736,121.6736,121.1885,121.1885,28831.0
2022-10-19 13:50:00,129.9,130.12,129.87,129.96,28952.0,121.1978,121.4031,121.1698,121.2538,28952.0
2022-10-19 13:55:00,129.97,130.16,129.86,130.14,27315.0,121.2631,121.4404,121.1605,121.4217,27315.0
2022-10-19 14:00:00,130.13,130.35,130.06,130.28,30822.0,121.4124,121.6177,121.3471,121.5524,30822.0
2022-10-19 14:05:00,130.31,130.44,130.22,130.34,24627.0,121.5803,121.7016,121.4964,121.6083,24627.0
2022-10-19 14:10:00,130.33,130.4,130.27,130.37,25505.0,121.599,121.6643,121.543,121.6363,25505.0
2022-10-19 14:15:00,130.37,130.43,130.25,130.25,35263.0,121.6363,121.6923,121.5244,121.5244,35263.0
2022-10-19 14:20:00,130.23,130.32,130.11,130.15,25225.0,121.5057,121.5897,121.3937,121.4311,25225.0
2022-10-19 14:25:00,130.15,130.24,130.13,130.21,28156.0,121.4311,121.515,121.4124,121.487,28156.0
2022-10-19 14:30:00,130.22,130.27,130.15,130.25,36367.0,121.4964,121.543,121.4311,121.5244,36367.0
2022-10-19 14:35:00,130.25,130.4,130.21,130.24,38788.0,121.5244,121.6643,121.487,121.515,38788.0
2022-10-19 14:40:00,130.23,130.25,129.93,129.94,33877.0,121.5057,121.5244,121.2258,121.2351,33877.0
2022-10-19 14:45:00,129.95,129.96,129.7,129.72,42581.0,121.2445,121.2538,121.0112,121.0299,42581.0
2022-10-19 14:50:00,129.73,129.78,129.65,129.68,25039.0,121.0392,121.0858,120.9646,120.9925,25039.0
2022-10-19 14:55:00,129.67,129.79,129.66,129.7,34416.0,120.9832,121.0952,120.9739,121.0112,34416.0
2022-10-19 15:00:00,129.7,129.83,129.65,129.66,35320.0,121.0112,121.1325,120.9646,120.9739,35320.0
2022-10-19 15:05:00,129.67,129.81,129.56,129.81,43046.0,120.9832,121.1138,120.8806,121.1138,43046.0
2022-10-19 15:10:00,129.82,129.86,129.69,129.72,39487.0,121.1232,121.1605,121.0019,121.0299,39487.0
2022-10-19 15:15:00,129.71,130.1,129.71,130.05,33109.0,121.0205,121.3844,121.0205,121.3378,33109.0
2022-10-19 15:20:00,130.03,130.08,129.81,129.85,35888.0,121.3191,121.3658,121.1138,121.1512,35888.0
2022-10-19 15:25:00,129.82,129.89,129.74,129.87,47761.0,121.1232,121.1885,121.0485,121.1698,47761.0
2022-10-19 15:30:00,129.88,130.16,129.87,130.13,75855.0,121.1792,121.4404,121.1698,121.4124,75855.0
2022-10-19 15:35:00,130.16,130.17,129.77,129.77,64619.0,121.4404,121.4497,121.0765,121.0765,64619.0
2022-10-19 15:40:00,129.77,130.01,129.76,129.97,68623.0,121.0765,121.3004,121.0672,121.2631,68623.0
2022-10-19 15:45:00,129.98,130.05,129.79,129.9,68294.0,121.2725,121.3378,121.0952,121.1978,68294.0
2022-10-19 15:50:00,129.91,129.99,129.7,129.94,132776.0,121.2071,121.2818,121.0112,121.2351,132776.0
2022-10-19 15:55:00,129.91,129.94,129.51,129.63,496737.0,121.2071,121.2351,120.8339,120.9459,496737.0
2022-10-20 09:30:00,128.62,128.8,128.06,128.8,213619.0,120.8666,121.0358,120.3404,121.0358,213619.0
2022-10-20 09:35:00,128.8,129.25,128.56,129.25,53597.0,121.0358,121.4586,120.8102,121.4586,53597.0
2022-10-20 09:40:00,129.25,129.28,128.73,128.98,59744.0,121.4586,121.4868,120.97,121.2049,59744.0
2022-10-20 09:45:00,129.0,129.15,128.79,128.91,91348.0,121.2237,121.3647,121.0264,121.1391,91348.0
2022-10-20 09:50:00,128.9,129.09,128.67,128.91,41582.0,121.1297,121.3083,120.9136,121.1391,41582.0
2022-10-20 09:55:00,128.95,129.49,128.92,129.31,69156.0,121.1767,121.6842,121.1485,121.515,69156.0
2022-10-20 10:00:00,129.35,129.39,128.94,129.38,52119.0,121.5526,121.5902,121.1673,121.5808,52119.0
2022-10-20 10:05:00,129.41,129.54,129.31,129.52,57019.0,121.609,121.7312,121.515,121.7124,57019.0
2022-10-20 10:10:00,129.52,129.66,129.44,129.45,46509.0,121.7124,121.8439,121.6372,121.6466,46509.0
2022-10-20 10:15:00,129.46,129.6,129.37,129.59,41672.0,121.656,121.7875,121.5714,121.7781,41672.0
2022-10-20 10:20:00,129.61,129.75,129.56,129.71,35662.0,121.7969,121.9285,121.7499,121.8909,35662.0
2022-10-20 10:25:00,129.7,129.73,129.54,129.73,37406.0,121.8815,121.9097,121.7312,121.9097,37406.0
2022-10-20 10:30:00,129.74,129.77,129.11,129.14,59280.0,121.9191,121.9473,121.3271,121.3553,59280.0
2022-10-20 10:35:00,129.12,129.2,128.6,128.61,39585.0,121.3365,121.4117,120.8478,120.8572,39585.0
2022-10-20 10:40:00,128.59,128.78,128.51,128.73,38664.0,120.8384,121.017,120.7632,120.97,38664.0
2022-10-20 10:45:00,128.72,128.72,128.16,128.19,37702.0,120.9606,120.9606,120.4343,120.4625,37702.0
2022-10-20 10:50:00,128.21,128.36,128.07,128.22,88835.0,120.4813,120.6223,120.3498,120.4907,88835.0
2022-10-20 10:55:00,128.21,128.36,128.16,128.23,41273.0,120.4813,120.6223,120.4343,120.5001,41273.0
2022-10-20 11:00:00,128.24,128.24,127.75,127.81,33423.0,120.5095,120.5095,120.0491,120.1054,33423.0
2022-10-20 11:05:00,127.75,127.97,127.66,127.97,45558.0,120.0491,120.2558,119.9645,120.2558,45558.0
2022-10-20 11:10:00,127.98,128.08,127.58,127.79,106123.0,120.2652,120.3592,119.8893,120.0866,106123.0
2022-10-20 11:15:00,127.79,127.85,127.31,127.36,63154.0,120.0866,120.143,119.6356,119.6826,63154.0
2022-10-20 11:20:00,127.35,127.36,127.14,127.34,48914.0,119.6732,119.6826,119.4758,119.6638,48914.0
2022-10-20 11:25:00,127.36,127.93,127.36,127.91,56139.0,119.6826,120.2182,119.6826,120.1994,56139.0
2022-10-20 11:30:00,127.92,128.34,127.8,128.2,92666.0,120.2088,120.6035,120.096,120.4719,92666.0
2022-10-20 11:35:00,128.22,128.22,127.92,127.92,49359.0,120.4907,120.4907,120.2088,120.2088,49359.0
2022-10-20 11:40:00,127.91,127.96,127.83,127.92,36483.0,120.1994,120.2464,120.1242,120.2088,36483.0
2022-10-20 11:45:00,127.92,128.17,127.84,128.11,83470.0,120.2088,120.4437,120.1336,120.3874,83470.0
2022-10-20 11:50:00,128.11,128.24,127.94,128.2,32997.0,120.3874,120.5095,120.2276,120.4719,32997.0
2022-10-20 11:55:00,128.19,128.37,128.08,128.16,40600.0,120.4625,120.6317,120.3592,120.4343,40600.0
2022-10-20 12:00:00,128.16,128.51,128.15,128.38,54024.0,120.4343,120.7632,120.4249,120.6411,54024.0
2022-10-20 12:05:00,128.38,128.4,128.01,128.01,40288.0,120.6411,120.6599,120.2934,120.2934,40288.0
2022-10-20 12:10:00,128.0,128.0,127.76,127.89,28531.0,120.284,120.284,120.0585,120.1806,28531.0
2022-10-20 12:15:00,127.89,128.2,127.88,128.08,29551.0,120.1806,120.4719,120.1712,120.3592,29551.0
2022-10-20 12:20:00,128.06,128.1,127.9,128.03,115747.0,120.3404,120.378,120.19,120.3122,115747.0
2022-10-20 12:25:00,128.03,128.11,127.94,128.09,24710.0,120.3122,120.3874,120.2276,120.3686,24710.0
2022-10-20 12:30:00,128.09,128.11,127.93,127.93,31907.0,120.3686,120.3874,120.2182,120.2182,31907.0
2022-10-20 12:35:00,127.91,127.93,127.78,127.85,26571.0,120.1994,120.2182,120.0772,120.143,26571.0
2022-10-20 12:40:00,127.86,127.95,127.8,127.83,30874.0,120.1524,120.237,120.096,120.1242,30874.0
2022-10-20 12:45:00,127.82,128.0,127.77,127.95,52458.0,120.1148,120.284,120.0679,120.237,52458.0
2022-10-20 12:50:00,127.93,127.97,127.78,127.96,31335.0,120.2182,120.2558,120.0772,120.2464,31335.0
2022-10-20 12:55:00,127.95,128.1,127.87,128.1,30987.0,120.237,120.378,120.1618,120.378,30987.0
2022-10-20 13:00:00,128.09,128.13,127.92,128.09,36551.0,120.3686,120.4062,120.2088,120.3686,36551.0
2022-10-20 13:05:00,128.09,128.1,127.69,127.76,35080.0,120.3686,120.378,119.9927,120.0585,35080.0
2022-10-20 13:10:00,127.77,127.99,127.75,127.84,37886.0,120.0679,120.2746,120.0491,120.1336,37886.0
2022-10-20 13:15:00,127.83,127.84,127.7,127.72,29235.0,120.1242,120.1336,120.0021,120.0209,29235.0
2022-10-20 13:20:00,127.72,127.98,127.72,127.94,38171.0,120.0209,120.2652,120.0209,120.2276,38171.0
2022-10-20 13:25:00,127.94,128.02,127.86,127.86,34822.0,120.2276,120.3028,120.1524,120.1524,34822.0
2022-10-20 13:30:00,127.87,127.87,127.68,127.75,32235.0,120.1618,120.1618,119.9833,120.0491,32235.0
2022-10-20 13:35:00,127.76,128.11,127.75,128.11,28523.0,120.0585,120.3874,120.0491,120.3874,28523.0
2022-10-20 13:40:00,128.1,128.13,127.94,127.97,25687.0,120.378,120.4062,120.2276,120.2558,25687.0
2022-10-20 13:45:00,127.97,127.97,127.53,127.58,38455.0,120.2558,120.2558,119.8423,119.8893,38455.0
2022-10-20 13:50:00,127.57,127.63,127.41,127.46,46317.0,119.8799,119.9363,119.7296,119.7765,46317.0
2022-10-20 13:55:00,127.45,127.56,127.32,127.54,37468.0,119.7671,119.8705,119.645,119.8517,37468.0
2022-10-20 14:00:00,127.54,127.58,127.43,127.47,26530.0,119.8517,119.8893,119.7483,119.7859,26530.0
2022-10-20 14:05:00,127.46,127.52,127.38,127.45,30945.0,119.7765,119.8329,119.7014,119.7671,30945.0
2022-10-20 14:10:00,127.47,127.47,127.32,127.44,39130.0,119.7859,119.7859,119.645,119.7577,39130.0
2022-10-20 14:15:00,127.43,127.46,127.33,127.4,31528.0,119.7483,119.7765,119.6544,119.7202,31528.0
2022-10-20 14:20:00,127.41,127.44,127.13,127.15,94727.0,119.7296,119.7577,119.4664,119.4852,94727.0
2022-10-20 14:25:00,127.13,127.18,127.01,127.05,122619.0,119.4664,119.5134,119.3537,119.3913,122619.0
2022-10-20 14:30:00,127.05,127.37,126.92,127.33,51403.0,119.3913,119.692,119.2691,119.6544,51403.0
2022-10-20 14:35:00,127.34,127.34,127.12,127.19,33109.0,119.6638,119.6638,119.457,119.5228,33109.0
2022-10-20 14:40:00,127.19,127.23,127.04,127.12,48173.0,119.5228,119.5604,119.3819,119.457,48173.0
2022-10-20 14:45:00,127.11,127.17,127.03,127.1,40704.0,119.4476,119.504,119.3725,119.4382,40704.0
2022-10-20 14:50:00,127.13,127.46,127.05,127.42,43493.0,119.4664,119.7765,119.3913,119.739,43493.0
2022-10-20 14:55:00,127.42,127.54,127.35,127.36,37383.0,119.739,119.8517,119.6732,119.6826,37383.0
2022-10-20 15:00:00,127.34,127.45,127.31,127.31,34735.0,119.6638,119.7671,119.6356,119.6356,34735.0
2022-10-20 15:05:00,127.32,127.66,127.32,127.54,41338.0,119.645,119.9645,119.645,119.8517,41338.0
2022-10-20 15:10:00,127.55,127.59,127.36,127.42,39763.0,119.8611,119.8987,119.6826,119.739,39763.0
2022-10-20 15:15:00,127.41,127.41,127.28,127.28,49124.0,119.7296,119.7296,119.6074,119.6074,49124.0
2022-10-20 15:20:00,127.28,127.28,127.14,127.26,42125.0,119.6074,119.6074,119.4758,119.5886,42125.0
2022-10-20 15:25:00,127.27,127.28,127.04,127.15,49124.0,119.598,119.6074,119.3819,119.4852,49124.0
2022-10-20 15:30:00,127.12,127.16,126.93,126.97,46253.0,119.457,119.4946,119.2785,119.3161,46253.0
2022-10-20 15:35:00,126.97,127.07,126.93,127.0,53835.0,119.3161,119.41,119.2785,119.3443,53835.0
2022-10-20 15:40:00,127.0,127.11,126.9,126.96,94570.0,119.3443,119.4476,119.2503,119.3067,94570.0
2022-10-20 15:45:00,126.94,126.95,126.68,126.74,131490.0,119.2879,119.2973,119.0436,119.0999,131490.0
2022-10-20 15:50:00,126.77,126.92,126.7,126.79,218209.0,119.1281,119.2691,119.0624,119.1469,218209.0
2022-10-20 15:55:00,126.79,127.04,126.74,126.99,502379.0,119.1469,119.3819,119.0999,119.3349,502379.0
2022-10-21 09:30:00,126.54,127.42,126.48,126.99,755564.0,118.912,119.739,118.8556,119.3349,755564.0
2022-10-21 09:35:00,127.02,127.32,126.7,126.96,43667.0,119.3631,119.645,119.0624,119.3067,43667.0
2022-10-21 09:40:00,127.03,127.7,126.78,127.7,115763.0,119.3725,120.0021,119.1375,120.0021,115763.0
2022-10-21 09:45:00,127.73,128.21,127.64,127.87,115083.0,120.0303,120.4813,119.9457,120.1618,115083.0
2022-10-21 09:50:00,127.9,128.28,127.68,128.28,36991.0,120.19,120.5471,119.9833,120.5471,36991.0
2022-10-21 09:55:00,128.26,128.42,128.15,128.33,59209.0,120.5283,120.6787,120.4249,120.5941,59209.0
2022-10-21 10:00:00,128.3,128.41,128.0,128.21,32598.0,120.5659,120.6693,120.284,120.4813,32598.0
2022-10-21 10:05:00,128.18,128.29,128.04,128.13,32189.0,120.4531,120.5565,120.3216,120.4062,32189.0
2022-10-21 10:10:00,128.17,128.23,127.87,128.09,22813.0,120.4437,120.5001,120.1618,120.3686,22813.0
2022-10-21 10:15:00,128.09,128.31,128.03,128.25,36434.0,120.3686,120.5753,120.3122,120.5189,36434.0
2022-10-21 10:20:00,128.25,128.3,127.79,127.83,28817.0,120.5189,120.5659,120.0866,120.1242,28817.0
2022-10-21 10:25:00,127.81,127.84,127.64,127.65,29749.0,120.1054,120.1336,119.9457,119.9551,29749.0
2022-10-21 10:30:00,127.64,127.8,127.44,127.63,28972.0,119.9457,120.096,119.7577,119.9363,28972.0
2022-10-21 10:35:00,127.63,127.94,127.62,127.88,39643.0,119.9363,120.2276,119.9269,120.1712,39643.0
2022-10-21 10:40:00,127.86,128.02,127.8,127.89,27930.0,120.1524,120.3028,120.096,120.1806,27930.0
2022-10-21 10:45:00,127.86,127.99,127.81,127.88,30699.0,120.1524,120.2746,120.1054,120.1712,30699.0
2022-10-21 10:50:00,127.87,127.96,127.75,127.75,24729.0,120.1618,120.2464,120.0491,120.0491,24729.0
2022-10-21 10:55:00,127.75,127.75,127.39,127.39,26140.0,120.0491,120.0491,119.7108,119.7108,26140.0
2022-10-21 11:00:00,127.41,127.45,127.28,127.39,28910.0,119.7296,119.7671,119.6074,119.7108,28910.0
2022-10-21 11:05:00,127.39,127.46,127.06,127.25,32811.0,119.7108,119.7765,119.4007,119.5792,32811.0
2022-10-21 11:10:00,127.23,127.61,127.22,127.54,34778.0,119.5604,119.9175,119.551,119.8517,34778.0
2022-10-21 11:15:00,127.52,127.59,127.37,127.44,28582.0,119.8329,119.8987,119.692,119.7577,28582.0
2022-10-21 11:20:00,127.45,127.56,127.34,127.36,31688.0,119.7671,119.8705,119.6638,119.6826,31688.0
2022-10-21 11:25:00,127.37,127.59,127.36,127.49,45527.0,119.692,119.8987,119.6826,119.8047,45527.0
2022-10-21 11:30:00,127.49,127.71,127.49,127.59,34688.0,119.8047,120.0115,119.8047,119.8987,34688.0
2022-10-21 11:35:00,127.59,127.59,127.16,127.22,23989.0,119.8987,119.8987,119.4946,119.551,23989.0
2022-10-21 11:40:00,127.23,127.5,127.14,127.45,33799.0,119.5604,119.8141,119.4758,119.7671,33799.0
2022-10-21 11:45:00,127.45,127.57,127.38,127.56,34955.0,119.7671,119.8799,119.7014,119.8705,34955.0
2022-10-21 11:50:00,127.57,127.67,127.37,127.38,25842.0,119.8799,119.9739,119.692,119.7014,25842.0
2022-10-21 11:55:00,127.4,127.65,127.36,127.61,32062.0,119.7202,119.9551,119.6826,119.9175,32062.0
2022-10-21 12:00:00,127.63,128.15,127.62,128.08,37993.0,119.9363,120.4249,119.9269,120.3592,37993.0
2022-10-21 12:05:00,128.1,128.1,127.83,127.89,59967.0,120.378,120.378,120.1242,120.1806,59967.0
2022-10-21 12:10:00,127.86,127.95,127.67,127.77,23114.0,120.1524,120.237,119.9739,120.0679,23114.0
2022-10-21 12:15:00,127.75,127.78,127.57,127.6,27521.0,120.0491,120.0772,119.8799,119.9081,27521.0
2022-10-21 12:20:00,127.61,127.88,127.55,127.86,28816.0,119.9175,120.1712,119.8611,120.1524,28816.0
2022-10-21 12:25:00,127.85,127.87,127.54,127.62,21483.0,120.143,120.1618,119.8517,119.9269,21483.0
2022-10-21 12:30:00,127.62,127.77,127.59,127.75,21802.0,119.9269,120.0679,119.8987,120.0491,21802.0
2022-10-21 12:35:00,127.74,127.92,127.67,127.78,27057.0,120.0397,120.2088,119.9739,120.0772,27057.0
2022-10-21 12:40:00,127.78,128.05,127.77,128.02,31420.0,120.0772,120.331,120.0679,120.3028,31420.0
2022-10-21 12:45:00,128.05,128.26,128.02,128.19,30089.0,120.331,120.5283,120.3028,120.4625,30089.0
2022-10-21 12:50:00,128.18,128.31,128.17,128.19,21082.0,120.4531,120.5753,120.4437,120.4625,21082.0
2022-10-21 12:55:00,128.17,128.22,128.03,128.08,16920.0,120.4437,120.4907,120.3122,120.3592,16920.0
2022-10-21 13:00:00,128.07,128.31,128.06,128.27,34880.0,120.3498,120.5753,120.3404,120.5377,34880.0
2022-10-21 13:05:00,128.26,128.34,128.16,128.2,15348.0,120.5283,120.6035,120.4343,120.4719,15348.0
2022-10-21 13:10:00,128.19,128.21,128.05,128.07,23086.0,120.4625,120.4813,120.331,120.3498,23086.0
2022-10-21 13:15:00,128.07,128.2,127.98,128.17,23730.0,120.3498,120.4719,120.2652,120.4437,23730.0
2022-10-21 13:20:00,128.15,128.22,127.96,128.05,26158.0,120.4249,120.4907,120.2464,120.331,26158.0
2022-10-21 13:25:00,128.04,128.23,128.03,128.17,17250.0,120.3216,120.5001,120.3122,120.4437,17250.0
2022-10-21 13:30:00,128.19,128.32,128.08,128.08,24081.0,120.4625,120.5847,120.3592,120.3592,24081.0
2022-10-21 13:35:00,128.07,128.22,128.05,128.08,24001.0,120.3498,120.4907,120.331,120.3592,24001.0
2022-10-21 13:40:00,128.1,128.26,128.09,128.17,20105.0,120.378,120.5283,120.3686,120.4437,20105.0
2022-10-21 13:45:00,128.18,128.34,128.18,128.33,18814.0,120.4531,120.6035,120.4531,120.5941,18814.0
2022-10-21 13:50:00,128.35,128.38,128.28,128.28,14868.0,120.6129,120.6411,120.5471,120.5471,14868.0
2022-10-21 13:55:00,128.27,128.42,128.22,128.4,37232.0,120.5377,120.6787,120.4907,120.6599,37232.0
2022-10-21 14:00:00,128.41,128.54,128.39,128.51,34147.0,120.6693,120.7914,120.6505,120.7632,34147.0
2022-10-21 14:05:00,128.49,128.63,128.49,128.55,33744.0,120.7445,120.876,120.7445,120.8008,33744.0
2022-10-21 14:10:00,128.55,128.63,128.34,128.35,26930.0,120.8008,120.876,120.6035,120.6129,26930.0
2022-10-21 14:15:00,128.36,128.42,128.14,128.14,38382.0,120.6223,120.6787,120.4155,120.4155,38382.0
2022-10-21 14:20:00,128.17,128.23,128.0,128.01,24960.0,120.4437,120.5001,120.284,120.2934,24960.0
2022-10-21 14:25:00,128.0,128.2,127.94,128.19,24633.0,120.284,120.4719,120.2276,120.4625,24633.0
2022-10-21 14:30:00,128.19,128.3,128.13,128.14,36401.0,120.4625,120.5659,120.4062,120.4155,36401.0
2022-10-21 14:35:00,128.14,128.22,128.03,128.12,74481.0,120.4155,120.4907,120.3122,120.3968,74481.0
2022-10-21 14:40:00,128.14,128.24,128.05,128.05,41646.0,120.4155,120.5095,120.331,120.331,41646.0
2022-10-21 14:45:00,128.06,128.14,128.02,128.14,42658.0,120.3404,120.4155,120.3028,120.4155,42658.0
2022-10-21 14:50:00,128.18,128.26,128.09,128.1,40535.0,120.4531,120.5283,120.3686,120.378,40535.0
2022-10-21 14:55:00,128.11,128.46,128.09,128.41,49704.0,120.3874,120.7163,120.3686,120.6693,49704.0
2022-10-21 15:00:00,128.43,128.53,128.34,128.51,31873.0,120.6881,120.782,120.6035,120.7632,31873.0
2022-10-21 15:05:00,128.49,128.62,128.46,128.62,28666.0,120.7445,120.8666,120.7163,120.8666,28666.0
2022-10-21 15:10:00,128.62,128.69,128.53,128.63,35076.0,120.8666,120.9324,120.782,120.876,35076.0
2022-10-21 15:15:00,128.62,128.7,128.53,128.64,41531.0,120.8666,120.9418,120.782,120.8854,41531.0
2022-10-21 15:20:00,128.64,128.89,128.56,128.87,58583.0,120.8854,121.1203,120.8102,121.1015,58583.0
2022-10-21 15:25:00,128.88,128.95,128.84,128.92,42817.0,121.1109,121.1767,121.0734,121.1485,42817.0
2022-10-21 15:30:00,128.92,128.92,128.77,128.8,42716.0,121.1485,121.1485,121.0076,121.0358,42716.0
2022-10-21 15:35:00,128.81,128.9,128.69,128.88,79578.0,121.0452,121.1297,120.9324,121.1109,79578.0
2022-10-21 15:40:00,128.87,128.9,128.65,128.76,72451.0,121.1015,121.1297,120.8948,120.9982,72451.0
2022-10-21 15:45:00,128.75,128.78,128.55,128.68,91314.0,120.9888,121.017,120.8008,120.923,91314.0
2022-10-21 15:50:00,128.62,128.67,128.42,128.5,123311.0,120.8666,120.9136,120.6787,120.7538,123311.0
2022-10-21 15:55:00,128.49,128.65,128.41,128.63,260463.0,120.7445,120.8948,120.6693,120.876,260463.0
2022-10-24 09:30:00,129.49,130.11,129.37,130.05,151482.0,121.6842,122.2668,121.5714,122.2104,151482.0
2022-10-24 09:35:00,130.05,130.3,129.87,129.96,43548.0,122.2104,122.4453,122.0413,122.1258,43548.0
2022-10-24 09:40:00,129.99,129.99,129.62,129.71,53424.0,122.154,122.154,121.8063,121.8909,53424.0
2022-10-24 09:45:00,129.72,130.44,129.7,130.08,91095.0,121.9003,122.5769,121.8815,122.2386,91095.0
2022-10-24 09:50:00,130.1,130.41,129.95,130.25,55372.0,122.2574,122.5487,122.1164,122.3984,55372.0
2022-10-24 09:55:00,130.27,130.33,129.71,129.84,58908.0,122.4171,122.4735,121.8909,122.0131,58908.0
2022-10-24 10:00:00,129.81,129.84,129.33,129.36,52495.0,121.9849,122.0131,121.5338,121.562,52495.0
2022-10-24 10:05:00,129.33,129.48,129.06,129.06,45161.0,121.5338,121.6748,121.2801,121.2801,45161.0
2022-10-24 10:10:00,129.08,129.33,129.03,129.27,55868.0,121.2989,121.5338,121.2519,121.4774,55868.0
2022-10-24 10:15:00,129.25,129.26,128.83,128.94,46034.0,121.4586,121.468,121.064,121.1673,46034.0
2022-10-24 10:20:00,128.92,128.92,128.35,128.57,47224.0,121.1485,121.1485,120.6129,120.8196,47224.0
2022-10-24 10:25:00,128.56,128.79,128.38,128.75,45608.0,120.8102,121.0264,120.6411,120.9888,45608.0
2022-10-24 10:30:00,128.69,128.79,128.5,128.72,35170.0,120.9324,121.0264,120.7538,120.9606,35170.0
2022-10-24 10:35:00,128.71,128.96,128.71,128.8,82394.0,120.9512,121.1861,120.9512,121.0358,82394.0
2022-10-24 10:40:00,128.82,129.04,128.82,129.0,20220.0,121.0546,121.2613,121.0546,121.2237,20220.0
2022-10-24 10:45:00,128.92,128.92,128.52,128.72,24355.0,121.1485,121.1485,120.7726,120.9606,24355.0
2022-10-24 10:50:00,128.72,128.87,128.68,128.85,39481.0,120.9606,121.1015,120.923,121.0827,39481.0
2022-10-24 10:55:00,128.84,129.11,128.62,129.08,38919.0,121.0734,121.3271,120.8666,121.2989,38919.0
2022-10-24 11:00:00,129.07,129.21,128.92,128.97,25100.0,121.2895,121.421,121.1485,121.1955,25100.0
2022-10-24 11:05:00,128.97,129.26,128.97,129.15,25512.0,121.1955,121.468,121.1955,121.3647,25512.0
2022-10-24 11:10:00,129.14,129.4,129.08,129.39,24716.0,121.3553,121.5996,121.2989,121.5902,24716.0
2022-10-24 11:15:00,129.36,129.42,128.98,129.01,24648.0,121.562,121.6184,121.2049,121.2331,24648.0
2022-10-24 11:20:00,129.03,129.44,129.02,129.43,46777.0,121.2519,121.6372,121.2425,121.6278,46777.0
2022-10-24 11:25:00,129.42,129.43,129.12,129.26,36307.0,121.6184,121.6278,121.3365,121.468,36307.0
2022-10-24 11:30:00,129.27,129.34,129.17,129.24,21952.0,121.4774,121.5432,121.3835,121.4492,21952.0
2022-10-24 11:35:00,129.2,129.38,129.14,129.35,20133.0,121.4117,121.5808,121.3553,121.5526,20133.0
2022-10-24 11:40:00,129.37,129.37,129.15,129.26,40570.0,121.5714,121.5714,121.3647,121.468,40570.0
2022-10-24 11:45:00,129.26,129.33,129.19,129.26,29414.0,121.468,121.5338,121.4023,121.468,29414.0
2022-10-24 11:50:00,129.25,129.55,129.15,129.49,26210.0,121.4586,121.7406,121.3647,121.6842,26210.0
2022-10-24 11:55:00,129.47,129.51,129.33,129.44,32600.0,121.6654,121.703,121.5338,121.6372,32600.0
2022-10-24 12:00:00,129.44,129.5,129.16,129.2,16390.0,121.6372,121.6936,121.3741,121.4117,16390.0
2022-10-24 12:05:00,129.21,129.21,129.0,129.01,60731.0,121.421,121.421,121.2237,121.2331,60731.0
2022-10-24 12:10:00,129.01,129.24,129.01,129.12,61877.0,121.2331,121.4492,121.2331,121.3365,61877.0
2022-10-24 12:15:00,129.1,129.19,129.06,129.12,27674.0,121.3177,121.4023,121.2801,121.3365,27674.0
2022-10-24 12:20:00,129.15,129.31,129.09,129.29,23489.0,121.3647,121.515,121.3083,121.4962,23489.0
2022-10-24 12:25:00,129.26,129.35,129.17,129.24,15139.0,121.468,121.5526,121.3835,121.4492,15139.0
2022-10-24 12:30:00,129.24,129.29,129.19,129.27,27085.0,121.4492,121.4962,121.4023,121.4774,27085.0
2022-10-24 12:35:00,129.26,129.26,129.09,129.09,25978.0,121.468,121.468,121.3083,121.3083,25978.0
2022-10-24 12:40:00,129.09,129.11,128.91,129.11,16685.0,121.3083,121.3271,121.1391,121.3271,16685.0
2022-10-24 12:45:00,129.1,129.12,129.03,129.06,11901.0,121.3177,121.3365,121.2519,121.2801,11901.0
2022-10-24 12:50:00,129.07,129.13,128.99,129.02,17444.0,121.2895,121.3459,121.2143,121.2425,17444.0
2022-10-24 12:55:00,129.01,129.1,128.93,128.94,24815.0,121.2331,121.3177,121.1579,121.1673,24815.0
2022-10-24 13:00:00,128.92,129.15,128.91,129.1,94731.0,121.1485,121.3647,121.1391,121.3177,94731.0
2022-10-24 13:05:00,129.09,129.09,128.92,128.97,20279.0,121.3083,121.3083,121.1485,121.1955,20279.0
2022-10-24 13:10:00,128.97,128.98,128.84,128.94,15059.0,121.1955,121.2049,121.0734,121.1673,15059.0
2022-10-24 13:15:00,128.92,128.95,128.87,128.92,15756.0,121.1485,121.1767,121.1015,121.1485,15756.0
2022-10-24 13:20:00,128.89,128.92,128.8,128.92,39141.0,121.1203,121.1485,121.0358,121.1485,39141.0
2022-10-24 13:25:00,128.96,129.08,128.93,129.02,34648.0,121.1861,121.2989,121.1579,121.2425,34648.0
2022-10-24 13:30:00,129.02,129.04,128.74,128.78,66882.0,121.2425,121.2613,120.9794,121.017,66882.0
2022-10-24 13:35:00,128.79,128.88,128.72,128.77,33852.0,121.0264,121.1109,120.9606,121.0076,33852.0
2022-10-24 13:40:00,128.76,129.07,128.76,129.06,20304.0,120.9982,121.2895,120.9982,121.2801,20304.0
2022-10-24 13:45:00,129.06,129.06,128.81,128.86,17122.0,121.2801,121.2801,121.0452,121.0921,17122.0
2022-10-24 13:50:00,128.86,129.06,128.84,129.05,20642.0,121.0921,121.2801,121.0734,121.2707,20642.0
2022-10-24 13:55:00,129.05,129.17,129.04,129.16,19329.0,121.2707,121.3835,121.2613,121.3741,19329.0
2022-10-24 14:00:00,129.17,129.35,129.1,129.29,28215.0,121.3835,121.5526,121.3177,121.4962,28215.0
2022-10-24 14:05:00,129.32,129.38,129.21,129.38,21887.0,121.5244,121.5808,121.421,121.5808,21887.0
2022-10-24 14:10:00,129.36,129.36,129.19,129.22,29654.0,121.562,121.562,121.4023,121.4304,29654.0
2022-10-24 14:15:00,129.21,129.29,129.15,129.18,28898.0,121.421,121.4962,121.3647,121.3929,28898.0
2022-10-24 14:20:00,129.17,129.39,129.11,129.38,20885.0,121.3835,121.5902,121.3271,121.5808,20885.0
2022-10-24 14:25:00,129.4,129.45,129.29,129.34,59241.0,121.5996,121.6466,121.4962,121.5432,59241.0
2022-10-24 14:30:00,129.33,129.49,129.31,129.49,20701.0,121.5338,121.6842,121.515,121.6842,20701.0
2022-10-24 14:35:00,129.5,129.57,129.46,129.56,15988.0,121.6936,121.7593,121.656,121.7499,15988.0
2022-10-24 14:40:00,129.55,129.91,129.49,129.87,26328.0,121.7406,122.0789,121.6842,122.0413,26328.0
2022-10-24 14:45:00,129.87,129.94,129.81,129.94,27637.0,122.0413,122.107,121.9849,122.107,27637.0
2022-10-24 14:50:00,129.93,129.93,129.83,129.92,26647.0,122.0976,122.0976,122.0037,122.0882,26647.0
2022-10-24 14:55:00,129.93,130.1,129.88,129.98,23014.0,122.0976,122.2574,122.0507,122.1446,23014.0
2022-10-24 15:00:00,129.99,130.06,129.92,129.97,35326.0,122.154,122.2198,122.0882,122.1352,35326.0
2022-10-24 15:05:00,129.97,130.03,129.88,130.02,26169.0,122.1352,122.1916,122.0507,122.1822,26169.0
2022-10-24 15:10:00,130.03,130.06,129.92,130.01,26759.0,122.1916,122.2198,122.0882,122.1728,26759.0
2022-10-24 15:15:00,130.0,130.2,130.0,130.15,44747.0,122.1634,122.3514,122.1634,122.3044,44747.0
2022-10-24 15:20:00,130.15,130.21,130.12,130.19,20388.0,122.3044,122.3608,122.2762,122.342,20388.0
2022-10-24 15:25:00,130.18,130.22,130.07,130.07,32924.0,122.3326,122.3702,122.2292,122.2292,32924.0
2022-10-24 15:30:00,130.07,130.13,129.98,129.98,39397.0,122.2292,122.2856,122.1446,122.1446,39397.0
2022-10-24 15:35:00,130.0,130.05,129.73,129.75,42585.0,122.1634,122.2104,121.9097,121.9285,42585.0
2022-10-24 15:40:00,129.75,129.79,129.6,129.78,67947.0,121.9285,121.9661,121.7875,121.9567,67947.0
2022-10-24 15:45:00,129.78,129.83,129.61,129.76,70985.0,121.9567,122.0037,121.7969,121.9379,70985.0
2022-10-24 15:50:00,129.75,129.79,129.37,129.38,97950.0,121.9285,121.9661,121.5714,121.5808,97950.0
2022-10-24 15:55:00,129.38,129.53,129.3,129.38,397505.0,121.5808,121.7218,121.5056,121.5808,397505.0
2022-10-25 09:30:00,129.6,129.78,129.15,129.21,159519.0,121.7875,121.9567,121.3647,121.421,159519.0
2022-10-25 09:35:00,129.26,129.51,128.73,128.73,40058.0,121.468,121.703,120.97,120.97,40058.0
2022-10-25 09:40:00,128.79,129.11,128.47,129.11,72221.0,121.0264,121.3271,120.7257,121.3271,72221.0
2022-10-25 09:45:00,129.15,129.75,129.12,129.57,71227.0,121.3647,121.9285,121.3365,121.7593,71227.0
2022-10-25 09:50:00,129.56,129.61,129.36,129.51,65662.0,121.7499,121.7969,121.562,121.703,65662.0
2022-10-25 09:55:00,129.52,129.89,129.4,129.67,89531.0,121.7124,122.0601,121.5996,121.8533,89531.0
2022-10-25 10:00:00,129.64,129.7,128.92,129.1,58290.0,121.8251,121.8815,121.1485,121.3177,58290.0
2022-10-25 10:05:00,129.11,129.39,129.09,129.22,37306.0,121.3271,121.5902,121.3083,121.4304,37306.0
2022-10-25 10:10:00,129.21,129.44,129.21,129.41,42529.0,121.421,121.6372,121.421,121.609,42529.0
2022-10-25 10:15:00,129.44,129.57,129.3,129.52,42646.0,121.6372,121.7593,121.5056,121.7124,42646.0
2022-10-25 10:20:00,129.5,129.73,129.43,129.71,46296.0,121.6936,121.9097,121.6278,121.8909,46296.0
2022-10-25 10:25:00,129.7,129.8,129.58,129.65,58117.0,121.8815,121.9755,121.7687,121.8345,58117.0
2022-10-25 10:30:00,129.65,129.79,129.6,129.7,89935.0,121.8345,121.9661,121.7875,121.8815,89935.0
2022-10-25 10:35:00,129.7,129.94,129.59,129.9,66563.0,121.8815,122.107,121.7781,122.0695,66563.0
2022-10-25 10:40:00,129.89,130.12,129.75,130.12,38794.0,122.0601,122.2762,121.9285,122.2762,38794.0
2022-10-25 10:45:00,130.1,130.15,129.94,130.11,35921.0,122.2574,122.3044,122.107,122.2668,35921.0
2022-10-25 10:50:00,130.11,130.24,130.06,130.1,37889.0,122.2668,122.389,122.2198,122.2574,37889.0
2022-10-25 10:55:00,130.1,130.1,129.67,129.81,34590.0,122.2574,122.2574,121.8533,121.9849,34590.0
2022-10-25 11:00:00,129.8,129.85,129.6,129.85,26546.0,121.9755,122.0225,121.7875,122.0225,26546.0
2022-10-25 11:05:00,129.83,130.01,129.64,129.89,23341.0,122.0037,122.1728,121.8251,122.0601,23341.0
2022-10-25 11:10:00,129.89,129.96,129.75,129.91,20039.0,122.0601,122.1258,121.9285,122.0789,20039.0
2022-10-25 11:15:00,129.89,130.19,129.79,130.13,44804.0,122.0601,122.342,121.9661,122.2856,44804.0
2022-10-25 11:20:00,130.11,130.31,130.04,130.25,21641.0,122.2668,122.4547,122.201,122.3984,21641.0
2022-10-25 11:25:00,130.26,130.29,130.17,130.22,22073.0,122.4078,122.4359,122.3232,122.3702,22073.0
2022-10-25 11:30:00,130.22,130.26,130.1,130.17,20416.0,122.3702,122.4078,122.2574,122.3232,20416.0
2022-10-25 11:35:00,130.18,130.39,130.1,130.34,22964.0,122.3326,122.5299,122.2574,122.4829,22964.0
2022-10-25 11:40:00,130.35,130.4,130.29,130.38,17765.0,122.4923,122.5393,122.4359,122.5205,17765.0
2022-10-25 11:45:00,130.37,130.54,130.28,130.54,38731.0,122.5111,122.6709,122.4265,122.6709,38731.0
2022-10-25 11:50:00,130.54,130.62,130.48,130.62,26843.0,122.6709,122.7461,122.6145,122.7461,26843.0
2022-10-25 11:55:00,130.57,130.58,130.43,130.48,19867.0,122.6991,122.7085,122.5675,122.6145,19867.0
2022-10-25 12:00:00,130.48,130.55,130.23,130.34,29217.0,122.6145,122.6803,122.3796,122.4829,29217.0
2022-10-25 12:05:00,130.34,130.58,130.26,130.53,24081.0,122.4829,122.7085,122.4078,122.6615,24081.0
2022-10-25 12:10:00,130.53,130.58,130.45,130.49,18973.0,122.6615,122.7085,122.5863,122.6239,18973.0
2022-10-25 12:15:00,130.5,130.63,130.49,130.63,31460.0,122.6333,122.7554,122.6239,122.7554,31460.0
2022-10-25 12:20:00,130.63,130.68,130.45,130.46,18826.0,122.7554,122.8024,122.5863,122.5957,18826.0
2022-10-25 12:25:00,130.47,130.67,130.46,130.67,20401.0,122.6051,122.793,122.5957,122.793,20401.0
2022-10-25 12:30:00,130.67,130.76,130.64,130.71,30875.0,122.793,122.8776,122.7648,122.8306,30875.0
2022-10-25 12:35:00,130.72,130.79,130.64,130.7,15866.0,122.84,122.9058,122.7648,122.8212,15866.0
2022-10-25 12:40:00,130.71,130.8,130.69,130.72,12502.0,122.8306,122.9152,122.8118,122.84,12502.0
2022-10-25 12:45:00,130.71,130.75,130.62,130.67,21078.0,122.8306,122.8682,122.7461,122.793,21078.0
2022-10-25 12:50:00,130.67,130.67,130.55,130.56,12876.0,122.793,122.793,122.6803,122.6897,12876.0
2022-10-25 12:55:00,130.55,130.58,130.43,130.47,9862.0,122.6803,122.7085,122.5675,122.6051,9862.0
2022-10-25 13:00:00,130.49,130.51,130.29,130.39,20829.0,122.6239,122.6427,122.4359,122.5299,20829.0
2022-10-25 13:05:00,130.38,130.55,130.35,130.5,20338.0,122.5205,122.6803,122.4923,122.6333,20338.0
2022-10-25 13:10:00,130.47,130.58,130.47,130.5,13458.0,122.6051,122.7085,122.6051,122.6333,13458.0
2022-10-25 13:15:00,130.5,130.6,130.49,130.6,21743.0,122.6333,122.7273,122.6239,122.7273,21743.0
2022-10-25 13:20:00,130.6,130.64,130.53,130.63,30194.0,122.7273,122.7648,122.6615,122.7554,30194.0
2022-10-25 13:25:00,130.64,130.86,130.63,130.83,26414.0,122.7648,122.9716,122.7554,122.9434,26414.0
2022-10-25 13:30:00,130.84,130.92,130.8,130.9,37463.0,122.9528,123.028,122.9152,123.0092,37463.0
2022-10-25 13:35:00,130.89,130.89,130.72,130.74,16289.0,122.9998,122.9998,122.84,122.8588,16289.0
2022-10-25 13:40:00,130.75,130.8,130.65,130.73,23436.0,122.8682,122.9152,122.7742,122.8494,23436.0
2022-10-25 13:45:00,130.72,130.79,130.63,130.72,23077.0,122.84,122.9058,122.7554,122.84,23077.0
2022-10-25 13:50:00,130.71,130.88,130.66,130.88,18693.0,122.8306,122.9904,122.7836,122.9904,18693.0
2022-10-25 13:55:00,130.89,130.89,130.77,130.88,17269.0,122.9998,122.9998,122.887,122.9904,17269.0
2022-10-25 14:00:00,130.87,131.07,130.84,131.03,58279.0,122.981,123.1689,122.9528,123.1313,58279.0
2022-10-25 14:05:00,131.03,131.04,130.91,130.95,21986.0,123.1313,123.1407,123.0186,123.0562,21986.0
2022-10-25 14:10:00,130.94,130.96,130.88,130.93,15955.0,123.0468,123.0656,122.9904,123.0374,15955.0
2022-10-25 14:15:00,130.93,131.0,130.87,130.96,23419.0,123.0374,123.1031,122.981,123.0656,23419.0
2022-10-25 14:20:00,130.96,131.0,130.89,130.91,16805.0,123.0656,123.1031,122.9998,123.0186,16805.0
2022-10-25 14:25:00,130.91,130.92,130.76,130.81,18020.0,123.0186,123.028,122.8776,122.9246,18020.0
2022-10-25 14:30:00,130.81,131.09,130.76,131.08,20320.0,122.9246,123.1877,122.8776,123.1783,20320.0
2022-10-25 14:35:00,131.07,131.07,130.98,131.02,17938.0,123.1689,123.1689,123.0843,123.1219,17938.0
2022-10-25 14:40:00,131.02,131.07,130.75,130.76,26193.0,123.1219,123.1689,122.8682,122.8776,26193.0
2022-10-25 14:45:00,130.78,130.81,130.71,130.81,18436.0,122.8964,122.9246,122.8306,122.9246,18436.0
2022-10-25 14:50:00,130.84,130.96,130.81,130.96,16711.0,122.9528,123.0656,122.9246,123.0656,16711.0
2022-10-25 14:55:00,130.98,131.02,130.81,130.81,22283.0,123.0843,123.1219,122.9246,122.9246,22283.0
2022-10-25 15:00:00,130.82,130.87,130.75,130.8,44030.0,122.934,122.981,122.8682,122.9152,44030.0
2022-10-25 15:05:00,130.81,130.89,130.75,130.8,30892.0,122.9246,122.9998,122.8682,122.9152,30892.0
2022-10-25 15:10:00,130.82,131.0,130.8,130.95,32358.0,122.934,123.1031,122.9152,123.0562,32358.0
2022-10-25 15:15:00,130.95,130.97,130.83,130.89,25631.0,123.0562,123.075,122.9434,122.9998,25631.0
2022-10-25 15:20:00,130.91,131.0,130.8,130.93,29102.0,123.0186,123.1031,122.9152,123.0374,29102.0
2022-10-25 15:25:00,130.93,130.98,130.82,130.89,28258.0,123.0374,123.0843,122.934,122.9998,28258.0
2022-10-25 15:30:00,130.91,131.12,130.86,130.95,39581.0,123.0186,123.2159,122.9716,123.0562,39581.0
2022-10-25 15:35:00,130.95,131.04,130.79,130.99,134887.0,123.0562,123.1407,122.9058,123.0937,134887.0
2022-10-25 15:40:00,130.99,131.16,130.85,131.13,68771.0,123.0937,123.2535,122.9622,123.2253,68771.0
2022-10-25 15:45:00,131.13,131.18,131.03,131.07,58324.0,123.2253,123.2723,123.1313,123.1689,58324.0
2022-10-25 15:50:00,131.08,131.13,130.86,130.86,103504.0,123.1783,123.2253,122.9716,122.9716,103504.0
2022-10-25 15:55:00,130.84,131.02,130.79,130.93,294318.0,122.9528,123.1219,122.9058,123.0374,294318.0
2022-10-26 09:30:00,130.65,132.15,130.65,131.92,196494.0,122.7742,124.1838,122.7742,123.9677,196494.0
2022-10-26 09:35:00,131.85,131.88,131.06,131.23,45794.0,123.9019,123.9301,123.1595,123.3193,45794.0
2022-10-26 09:40:00,131.26,131.33,130.72,130.72,69684.0,123.3475,123.4133,122.84,122.84,69684.0
2022-10-26 09:45:00,130.74,131.26,130.55,131.16,71985.0,122.8588,123.3475,122.6803,123.2535,71985.0
2022-10-26 09:50:00,131.18,131.18,130.48,130.6,55572.0,123.2723,123.2723,122.6145,122.7273,55572.0
2022-10-26 09:55:00,130.58,130.78,130.4,130.77,27105.0,122.7085,122.8964,122.5393,122.887,27105.0
2022-10-26 10:00:00,130.77,131.53,130.77,130.94,52243.0,122.887,123.6012,122.887,123.0468,52243.0
2022-10-26 10:05:00,130.91,131.26,130.86,131.11,37915.0,123.0186,123.3475,122.9716,123.2065,37915.0
2022-10-26 10:10:00,131.14,131.25,130.93,130.99,31264.0,123.2347,123.3381,123.0374,123.0937,31264.0
2022-10-26 10:15:00,131.01,131.46,131.01,131.34,58371.0,123.1125,123.5354,123.1125,123.4226,58371.0
2022-10-26 10:20:00,131.32,131.47,131.25,131.28,33903.0,123.4039,123.5448,123.3381,123.3663,33903.0
2022-10-26 10:25:00,131.26,131.59,131.22,131.56,50181.0,123.3475,123.6576,123.3099,123.6294,50181.0
2022-10-26 10:30:00,131.57,131.64,131.34,131.53,86422.0,123.6388,123.7046,123.4226,123.6012,86422.0
2022-10-26 10:35:00,131.51,131.56,131.12,131.37,37795.0,123.5824,123.6294,123.2159,123.4508,37795.0
2022-10-26 10:40:00,131.39,131.56,131.39,131.53,25199.0,123.4696,123.6294,123.4696,123.6012,25199.0
2022-10-26 10:45:00,131.52,131.67,131.47,131.66,31687.0,123.5918,123.7328,123.5448,123.7234,31687.0
2022-10-26 10:50:00,131.67,131.68,131.46,131.61,32735.0,123.7328,123.7422,123.5354,123.6764,32735.0
2022-10-26 10:55:00,131.6,131.6,131.42,131.5,37820.0,123.667,123.667,123.4978,123.573,37820.0
2022-10-26 11:00:00,131.51,131.8,131.36,131.68,50912.0,123.5824,123.8549,123.4414,123.7422,50912.0
2022-10-26 11:05:00,131.68,131.76,131.6,131.68,30627.0,123.7422,123.8173,123.667,123.7422,30627.0
2022-10-26 11:10:00,131.7,131.82,131.65,131.75,27680.0,123.7609,123.8737,123.714,123.8079,27680.0
2022-10-26 11:15:00,131.75,131.87,131.64,131.71,42368.0,123.8079,123.9207,123.7046,123.7703,42368.0
2022-10-26 11:20:00,131.71,131.71,131.48,131.56,30541.0,123.7703,123.7703,123.5542,123.6294,30541.0
2022-10-26 11:25:00,131.56,131.63,131.28,131.36,43654.0,123.6294,123.6952,123.3663,123.4414,43654.0
2022-10-26 11:30:00,131.35,131.67,131.34,131.63,35272.0,123.432,123.7328,123.4226,123.6952,35272.0
2022-10-26 11:35:00,131.63,131.84,131.61,131.81,20511.0,123.6952,123.8925,123.6764,123.8643,20511.0
2022-10-26 11:40:00,131.81,131.95,131.81,131.87,22420.0,123.8643,123.9959,123.8643,123.9207,22420.0
2022-10-26 11:45:00,131.87,132.08,131.86,132.04,31640.0,123.9207,124.118,123.9113,124.0805,31640.0
2022-10-26 11:50:00,132.07,132.29,132.07,132.22,31919.0,124.1086,124.3154,124.1086,124.2496,31919.0
2022-10-26 11:55:00,132.23,132.37,132.09,132.33,57617.0,124.259,124.3906,124.1274,124.353,57617.0
2022-10-26 12:00:00,132.33,132.57,132.26,132.52,46648.0,124.353,124.5785,124.2872,124.5315,46648.0
2022-10-26 12:05:00,132.5,132.51,132.35,132.42,33125.0,124.5127,124.5221,124.3718,124.4375,33125.0
2022-10-26 12:10:00,132.43,132.5,132.26,132.33,27088.0,124.4469,124.5127,124.2872,124.353,27088.0
2022-10-26 12:15:00,132.34,132.34,132.17,132.23,24671.0,124.3624,124.3624,124.2026,124.259,24671.0
2022-10-26 12:20:00,132.23,132.32,132.16,132.32,24039.0,124.259,124.3436,124.1932,124.3436,24039.0
2022-10-26 12:25:00,132.33,132.36,132.23,132.36,27828.0,124.353,124.3812,124.259,124.3812,27828.0
2022-10-26 12:30:00,132.37,132.49,132.33,132.42,36407.0,124.3906,124.5033,124.353,124.4375,36407.0
2022-10-26 12:35:00,132.42,132.49,132.38,132.49,27246.0,124.4375,124.5033,124.4,124.5033,27246.0
2022-10-26 12:40:00,132.48,132.49,132.25,132.35,50987.0,124.4939,124.5033,124.2778,124.3718,50987.0
2022-10-26 12:45:00,132.35,132.41,132.32,132.38,35343.0,124.3718,124.4281,124.3436,124.4,35343.0
2022-10-26 12:50:00,132.38,132.51,132.29,132.29,48298.0,124.4,124.5221,124.3154,124.3154,48298.0
2022-10-26 12:55:00,132.29,132.32,131.88,132.05,47096.0,124.3154,124.3436,123.9301,124.0898,47096.0
2022-10-26 13:00:00,132.09,132.22,131.95,132.14,21696.0,124.1274,124.2496,123.9959,124.1744,21696.0
2022-10-26 13:05:00,132.1,132.21,131.98,132.21,39848.0,124.1368,124.2402,124.0241,124.2402,39848.0
2022-10-26 13:10:00,132.21,132.33,132.17,132.19,22216.0,124.2402,124.353,124.2026,124.2214,22216.0
2022-10-26 13:15:00,132.18,132.51,132.14,132.4,35224.0,124.212,124.5221,124.1744,124.4187,35224.0
2022-10-26 13:20:00,132.42,132.57,132.4,132.55,29680.0,124.4375,124.5785,124.4187,124.5597,29680.0
2022-10-26 13:25:00,132.53,132.54,132.28,132.44,23489.0,124.5409,124.5503,124.306,124.4563,23489.0
2022-10-26 13:30:00,132.46,132.53,132.33,132.37,40909.0,124.4751,124.5409,124.353,124.3906,40909.0
2022-10-26 13:35:00,132.4,132.43,132.32,132.4,36458.0,124.4187,124.4469,124.3436,124.4187,36458.0
2022-10-26 13:40:00,132.41,132.5,132.3,132.4,26686.0,124.4281,124.5127,124.3248,124.4187,26686.0
2022-10-26 13:45:00,132.4,132.45,132.25,132.3,32149.0,124.4187,124.4657,124.2778,124.3248,32149.0
2022-10-26 13:50:00,132.3,132.43,132.21,132.31,25243.0,124.3248,124.4469,124.2402,124.3342,25243.0
2022-10-26 13:55:00,132.3,132.38,132.19,132.27,20591.0,124.3248,124.4,124.2214,124.2966,20591.0
2022-10-26 14:00:00,132.27,132.41,132.27,132.36,32917.0,124.2966,124.4281,124.2966,124.3812,32917.0
2022-10-26 14:05:00,132.36,132.39,132.2,132.24,30118.0,124.3812,124.4094,124.2308,124.2684,30118.0
2022-10-26 14:10:00,132.24,132.48,132.22,132.41,28410.0,124.2684,124.4939,124.2496,124.4281,28410.0
2022-10-26 14:15:00,132.39,132.39,132.21,132.28,28292.0,124.4094,124.4094,124.2402,124.306,28292.0
2022-10-26 14:20:00,132.27,132.29,132.1,132.17,28600.0,124.2966,124.3154,124.1368,124.2026,28600.0
2022-10-26 14:25:00,132.16,132.19,132.02,132.06,31354.0,124.1932,124.2214,124.0617,124.0992,31354.0
2022-10-26 14:30:00,132.06,132.06,131.85,131.9,37223.0,124.0992,124.0992,123.9019,123.9489,37223.0
2022-10-26 14:35:00,131.89,132.11,131.88,132.11,28462.0,123.9395,124.1462,123.9301,124.1462,28462.0
2022-10-26 14:40:00,132.11,132.12,131.9,131.94,38442.0,124.1462,124.1556,123.9489,123.9865,38442.0
2022-10-26 14:45:00,131.95,132.05,131.93,131.98,43132.0,123.9959,124.0898,123.9771,124.0241,43132.0
2022-10-26 14:50:00,131.97,132.01,131.87,131.98,38168.0,124.0147,124.0523,123.9207,124.0241,38168.0
2022-10-26 14:55:00,131.98,132.03,131.89,131.97,29928.0,124.0241,124.0711,123.9395,124.0147,29928.0
2022-10-26 15:00:00,131.96,131.96,131.73,131.75,30404.0,124.0053,124.0053,123.7891,123.8079,30404.0
2022-10-26 15:05:00,131.75,131.89,131.69,131.88,24800.0,123.8079,123.9395,123.7515,123.9301,24800.0
2022-10-26 15:10:00,131.88,131.95,131.81,131.9,42302.0,123.9301,123.9959,123.8643,123.9489,42302.0
2022-10-26 15:15:00,131.89,132.12,131.87,132.11,59248.0,123.9395,124.1556,123.9207,124.1462,59248.0
2022-10-26 15:20:00,132.1,132.13,131.96,132.01,27586.0,124.1368,124.165,124.0053,124.0523,27586.0
2022-10-26 15:25:00,132.01,132.02,131.87,132.0,52572.0,124.0523,124.0617,123.9207,124.0429,52572.0
2022-10-26 15:30:00,132.02,132.12,131.95,131.96,66622.0,124.0617,124.1556,123.9959,124.0053,66622.0
2022-10-26 15:35:00,131.96,132.12,131.91,132.07,55331.0,124.0053,124.1556,123.9583,124.1086,55331.0
2022-10-26 15:40:00,132.06,132.22,132.06,132.1,57155.0,124.0992,124.2496,124.0992,124.1368,57155.0
2022-10-26 15:45:00,132.1,132.17,131.97,132.06,103186.0,124.1368,124.2026,124.0147,124.0992,103186.0
2022-10-26 15:50:00,132.06,132.11,131.93,132.05,116180.0,124.0992,124.1462,123.9771,124.0898,116180.0
2022-10-26 15:55:00,132.04,132.05,131.72,131.8,375854.0,124.0805,124.0898,123.7797,123.8549,375854.0
2022-10-27 09:30:00,132.0,132.4,131.72,131.72,128751.0,124.0429,124.4187,123.7797,123.7797,128751.0
2022-10-27 09:35:00,131.86,132.41,131.86,132.3,29896.0,123.9113,124.4281,123.9113,124.3248,29896.0
2022-10-27 09:40:00,132.27,132.41,131.87,132.14,59065.0,124.2966,124.4281,123.9207,124.1744,59065.0
2022-10-27 09:45:00,132.15,132.27,131.9,131.97,45568.0,124.1838,124.2966,123.9489,124.0147,45568.0
2022-10-27 09:50:00,131.93,132.09,131.5,132.08,37657.0,123.9771,124.1274,123.573,124.118,37657.0
2022-10-27 09:55:00,132.08,132.2,131.93,131.96,24851.0,124.118,124.2308,123.9771,124.0053,24851.0
2022-10-27 10:00:00,131.96,132.13,131.84,131.99,36876.0,124.0053,124.165,123.8925,124.0335,36876.0
2022-10-27 10:05:00,131.99,132.28,131.99,132.24,38541.0,124.0335,124.306,124.0335,124.2684,38541.0
2022-10-27 10:10:00,132.24,132.5,131.95,132.42,34788.0,124.2684,124.5127,123.9959,124.4375,34788.0
2022-10-27 10:15:00,132.49,132.76,132.4,132.6,83243.0,124.5033,124.757,124.4187,124.6067,83243.0
2022-10-27 10:20:00,132.6,132.6,132.35,132.5,22252.0,124.6067,124.6067,124.3718,124.5127,22252.0
2022-10-27 10:25:00,132.5,132.7,132.46,132.66,35713.0,124.5127,124.7007,124.4751,124.6631,35713.0
2022-10-27 10:30:00,132.67,132.93,132.67,132.72,26861.0,124.6725,124.9168,124.6725,124.7195,26861.0
2022-10-27 10:35:00,132.72,132.83,132.62,132.78,58360.0,124.7195,124.8228,124.6255,124.7758,58360.0
2022-10-27 10:40:00,132.75,132.83,132.64,132.76,28962.0,124.7477,124.8228,124.6443,124.757,28962.0
2022-10-27 10:45:00,132.76,133.12,132.71,133.06,68296.0,124.757,125.0953,124.7101,125.039,68296.0
2022-10-27 10:50:00,133.06,133.11,132.93,132.95,25493.0,125.039,125.086,124.9168,124.9356,25493.0
2022-10-27 10:55:00,132.93,132.96,132.61,132.64,26404.0,124.9168,124.945,124.6161,124.6443,26404.0
2022-10-27 11:00:00,132.63,132.99,132.63,132.83,25370.0,124.6349,124.9732,124.6349,124.8228,25370.0
2022-10-27 11:05:00,132.81,132.86,132.53,132.64,26055.0,124.804,124.851,124.5409,124.6443,26055.0
2022-10-27 11:10:00,132.65,132.81,132.61,132.8,27234.0,124.6537,124.804,124.6161,124.7946,27234.0
2022-10-27 11:15:00,132.79,132.84,132.6,132.78,29703.0,124.7852,124.8322,124.6067,124.7758,29703.0
2022-10-27 11:20:00,132.82,132.92,132.68,132.91,34021.0,124.8134,124.9074,124.6819,124.898,34021.0
2022-10-27 11:25:00,132.91,132.92,132.46,132.59,33467.0,124.898,124.9074,124.4751,124.5973,33467.0
2022-10-27 11:30:00,132.59,132.59,132.26,132.28,29038.0,124.5973,124.5973,124.2872,124.306,29038.0
2022-10-27 11:35:00,132.26,132.39,132.11,132.17,24930.0,124.2872,124.4094,124.1462,124.2026,24930.0
2022-10-27 11:40:00,132.14,132.33,132.1,132.21,19183.0,124.1744,124.353,124.1368,124.2402,19183.0
2022-10-27 11:45:00,132.18,132.51,132.13,132.43,20227.0,124.212,124.5221,124.165,124.4469,20227.0
2022-10-27 11:50:00,132.49,132.53,132.33,132.47,18239.0,124.5033,124.5409,124.353,124.4845,18239.0
2022-10-27 11:55:00,132.48,132.6,132.3,132.51,20889.0,124.4939,124.6067,124.3248,124.5221,20889.0
2022-10-27 12:00:00,132.52,132.62,132.41,132.61,23488.0,124.5315,124.6255,124.4281,124.6161,23488.0
2022-10-27 12:05:00,132.59,132.71,132.57,132.57,13424.0,124.5973,124.7101,124.5785,124.5785,13424.0
2022-10-27 12:10:00,132.56,132.74,132.54,132.67,15511.0,124.5691,124.7383,124.5503,124.6725,15511.0
2022-10-27 12:15:00,132.67,132.73,132.55,132.57,27150.0,124.6725,124.7289,124.5597,124.5785,27150.0
2022-10-27 12:20:00,132.57,132.62,132.3,132.4,68750.0,124.5785,124.6255,124.3248,124.4187,68750.0
2022-10-27 12:25:00,132.37,132.37,131.93,131.96,34954.0,124.3906,124.3906,123.9771,124.0053,34954.0
2022-10-27 12:30:00,131.94,132.31,131.92,132.25,29214.0,123.9865,124.3342,123.9677,124.2778,29214.0
2022-10-27 12:35:00,132.23,132.33,132.1,132.16,30646.0,124.259,124.353,124.1368,124.1932,30646.0
2022-10-27 12:40:00,132.16,132.22,132.07,132.19,24938.0,124.1932,124.2496,124.1086,124.2214,24938.0
2022-10-27 12:45:00,132.21,132.35,132.15,132.28,16543.0,124.2402,124.3718,124.1838,124.306,16543.0
2022-10-27 12:50:00,132.26,132.41,132.19,132.36,31196.0,124.2872,124.4281,124.2214,124.3812,31196.0
2022-10-27 12:55:00,132.34,132.44,132.26,132.41,42175.0,124.3624,124.4563,124.2872,124.4281,42175.0
2022-10-27 13:00:00,132.4,132.42,132.32,132.37,26789.0,124.4187,124.4375,124.3436,124.3906,26789.0
2022-10-27 13:05:00,132.37,132.7,132.34,132.67,22640.0,124.3906,124.7007,124.3624,124.6725,22640.0
2022-10-27 13:10:00,132.69,132.72,132.61,132.63,19177.0,124.6913,124.7195,124.6161,124.6349,19177.0
2022-10-27 13:15:00,132.63,132.7,132.55,132.63,44024.0,124.6349,124.7007,124.5597,124.6349,44024.0
2022-10-27 13:20:00,132.64,132.8,132.62,132.74,18072.0,124.6443,124.7946,124.6255,124.7383,18072.0
2022-10-27 13:25:00,132.74,132.74,132.41,132.42,48537.0,124.7383,124.7383,124.4281,124.4375,48537.0
2022-10-27 13:30:00,132.41,132.46,132.3,132.3,25599.0,124.4281,124.4751,124.3248,124.3248,25599.0
2022-10-27 13:35:00,132.31,132.43,132.25,132.42,19224.0,124.3342,124.4469,124.2778,124.4375,19224.0
2022-10-27 13:40:00,132.42,132.59,132.37,132.57,27689.0,124.4375,124.5973,124.3906,124.5785,27689.0
2022-10-27 13:45:00,132.57,132.58,132.42,132.51,44930.0,124.5785,124.5879,124.4375,124.5221,44930.0
2022-10-27 13:50:00,132.51,132.52,132.29,132.31,26341.0,124.5221,124.5315,124.3154,124.3342,26341.0
2022-10-27 13:55:00,132.31,132.35,132.17,132.18,24821.0,124.3342,124.3718,124.2026,124.212,24821.0
2022-10-27 14:00:00,132.16,132.34,132.14,132.31,23873.0,124.1932,124.3624,124.1744,124.3342,23873.0
2022-10-27 14:05:00,132.3,132.3,132.02,132.02,21315.0,124.3248,124.3248,124.0617,124.0617,21315.0
2022-10-27 14:10:00,132.02,132.22,132.02,132.22,24097.0,124.0617,124.2496,124.0617,124.2496,24097.0
2022-10-27 14:15:00,132.23,132.28,132.1,132.28,20944.0,124.259,124.306,124.1368,124.306,20944.0
2022-10-27 14:20:00,132.26,132.36,132.19,132.34,28251.0,124.2872,124.3812,124.2214,124.3624,28251.0
2022-10-27 14:25:00,132.34,132.34,132.16,132.22,17084.0,124.3624,124.3624,124.1932,124.2496,17084.0
2022-10-27 14:30:00,132.21,132.24,132.05,132.2,25720.0,124.2402,124.2684,124.0898,124.2308,25720.0
2022-10-27 14:35:00,132.2,132.27,132.17,132.19,17263.0,124.2308,124.2966,124.2026,124.2214,17263.0
2022-10-27 14:40:00,132.16,132.31,132.11,132.27,31452.0,124.1932,124.3342,124.1462,124.2966,31452.0
2022-10-27 14:45:00,132.27,132.57,132.26,132.5,42914.0,124.2966,124.5785,124.2872,124.5127,42914.0
2022-10-27 14:50:00,132.5,132.6,132.46,132.54,48525.0,124.5127,124.6067,124.4751,124.5503,48525.0
2022-10-27 14:55:00,132.54,132.57,132.36,132.45,55079.0,124.5503,124.5785,124.3812,124.4657,55079.0
2022-10-27 15:00:00,132.44,132.67,132.44,132.59,24565.0,124.4563,124.6725,124.4563,124.5973,24565.0
2022-10-27 15:05:00,132.58,132.58,132.28,132.31,31502.0,124.5879,124.5879,124.306,124.3342,31502.0
2022-10-27 15:10:00,132.31,132.49,132.26,132.46,30017.0,124.3342,124.5033,124.2872,124.4751,30017.0
2022-10-27 15:15:00,132.45,132.59,132.44,132.55,27362.0,124.4657,124.5973,124.4563,124.5597,27362.0
2022-10-27 15:20:00,132.56,132.73,132.53,132.67,33973.0,124.5691,124.7289,124.5409,124.6725,33973.0
2022-10-27 15:25:00,132.65,132.77,132.58,132.76,35569.0,124.6537,124.7664,124.5879,124.757,35569.0
2022-10-27 15:30:00,132.75,132.88,132.63,132.84,51100.0,124.7477,124.8698,124.6349,124.8322,51100.0
2022-10-27 15:35:00,132.8,132.82,132.65,132.65,58392.0,124.7946,124.8134,124.6537,124.6537,58392.0
2022-10-27 15:40:00,132.65,132.8,132.52,132.54,77407.0,124.6537,124.7946,124.5315,124.5503,77407.0
2022-10-27 15:45:00,132.52,132.6,132.4,132.48,54381.0,124.5315,124.6067,124.4187,124.4939,54381.0
2022-10-27 15:50:00,132.47,132.52,131.87,131.91,103671.0,124.4845,124.5315,123.9207,123.9583,103671.0
2022-10-27 15:55:00,131.91,132.04,131.69,131.99,404347.0,123.9583,124.0805,123.7515,124.0335,404347.0
2022-10-28 09:30:00,133.17,133.57,132.92,133.25,198004.0,125.1423,125.5182,124.9074,125.2175,198004.0
2022-10-28 09:35:00,133.23,133.36,132.99,133.23,45841.0,125.1987,125.3209,124.9732,125.1987,45841.0
2022-10-28 09:40:00,133.22,133.85,133.22,133.57,114094.0,125.1893,125.7813,125.1893,125.5182,114094.0
2022-10-28 09:45:00,133.6,133.82,133.4,133.81,79318.0,125.5464,125.7532,125.3585,125.7438,79318.0
2022-10-28 09:50:00,133.83,133.83,133.42,133.45,55950.0,125.7625,125.7625,125.3773,125.4055,55950.0
2022-10-28 09:55:00,133.45,133.98,133.41,133.81,75573.0,125.4055,125.9035,125.3679,125.7438,75573.0
2022-10-28 10:00:00,133.81,133.98,133.58,133.76,85368.0,125.7438,125.9035,125.5276,125.6968,85368.0
2022-10-28 10:05:00,133.75,134.01,133.58,134.01,64140.0,125.6874,125.9317,125.5276,125.9317,64140.0
2022-10-28 10:10:00,134.03,134.34,133.82,134.34,66356.0,125.9505,126.2418,125.7532,126.2418,66356.0
2022-10-28 10:15:00,134.34,134.82,134.26,134.82,83697.0,126.2418,126.6929,126.1666,126.6929,83697.0
2022-10-28 10:20:00,134.83,134.83,134.33,134.51,90310.0,126.7023,126.7023,126.2324,126.4016,90310.0
2022-10-28 10:25:00,134.52,134.92,134.51,134.82,53390.0,126.411,126.7868,126.4016,126.6929,53390.0
2022-10-28 10:30:00,134.81,135.11,134.8,135.01,101074.0,126.6835,126.9654,126.6741,126.8714,101074.0
2022-10-28 10:35:00,135.02,135.18,134.9,135.1,38492.0,126.8808,127.0312,126.768,126.956,38492.0
2022-10-28 10:40:00,135.1,135.11,134.96,134.98,30495.0,126.956,126.9654,126.8244,126.8432,30495.0
2022-10-28 10:45:00,134.99,135.37,134.97,135.33,42258.0,126.8526,127.2097,126.8338,127.1721,42258.0
2022-10-28 10:50:00,135.3,135.41,135.25,135.34,36129.0,127.1439,127.2473,127.0969,127.1815,36129.0
2022-10-28 10:55:00,135.32,135.32,135.13,135.16,26374.0,127.1627,127.1627,126.9842,127.0124,26374.0
2022-10-28 11:00:00,135.15,135.33,134.94,135.03,83606.0,127.003,127.1721,126.8056,126.8902,83606.0
2022-10-28 11:05:00,135.04,135.13,134.71,134.86,39870.0,126.8996,126.9842,126.5895,126.7305,39870.0
2022-10-28 11:10:00,134.86,134.92,134.67,134.85,21281.0,126.7305,126.7868,126.5519,126.7211,21281.0
2022-10-28 11:15:00,134.83,134.84,134.43,134.63,55576.0,126.7023,126.7117,126.3264,126.5143,55576.0
2022-10-28 11:20:00,134.63,134.69,134.46,134.49,26482.0,126.5143,126.5707,126.3546,126.3828,26482.0
2022-10-28 11:25:00,134.47,134.47,134.07,134.19,49932.0,126.364,126.364,125.9881,126.1008,49932.0
2022-10-28 11:30:00,134.19,134.38,134.18,134.19,42462.0,126.1008,126.2794,126.0914,126.1008,42462.0
2022-10-28 11:35:00,134.15,134.27,134.04,134.13,28800.0,126.0633,126.176,125.9599,126.0445,28800.0
2022-10-28 11:40:00,134.12,134.35,134.1,134.29,23589.0,126.0351,126.2512,126.0163,126.1948,23589.0
2022-10-28 11:45:00,134.3,134.57,134.25,134.57,21572.0,126.2042,126.4579,126.1572,126.4579,21572.0
2022-10-28 11:50:00,134.58,134.66,134.43,134.44,32255.0,126.4673,126.5425,126.3264,126.3358,32255.0
2022-10-28 11:55:00,134.43,134.51,134.31,134.36,23581.0,126.3264,126.4016,126.2136,126.2606,23581.0
2022-10-28 12:00:00,134.35,134.44,134.18,134.24,23933.0,126.2512,126.3358,126.0914,126.1478,23933.0
2022-10-28 12:05:00,134.22,134.32,134.1,134.29,24597.0,126.129,126.223,126.0163,126.1948,24597.0
2022-10-28 12:10:00,134.28,134.53,134.27,134.5,20767.0,126.1854,126.4204,126.176,126.3922,20767.0
2022-10-28 12:15:00,134.54,134.72,134.48,134.63,26798.0,126.4297,126.5989,126.3734,126.5143,26798.0
2022-10-28 12:20:00,134.63,134.76,134.63,134.67,13224.0,126.5143,126.6365,126.5143,126.5519,13224.0
2022-10-28 12:25:00,134.67,134.71,134.53,134.55,25501.0,126.5519,126.5895,126.4204,126.4391,25501.0
2022-10-28 12:30:00,134.56,134.58,134.41,134.48,34508.0,126.4485,126.4673,126.3076,126.3734,34508.0
2022-10-28 12:35:00,134.47,134.54,134.41,134.42,34168.0,126.364,126.4297,126.3076,126.317,34168.0
2022-10-28 12:40:00,134.43,134.54,134.4,134.51,38904.0,126.3264,126.4297,126.2982,126.4016,38904.0
2022-10-28 12:45:00,134.51,134.61,134.44,134.58,34496.0,126.4016,126.4955,126.3358,126.4673,34496.0
2022-10-28 12:50:00,134.57,134.72,134.53,134.71,27392.0,126.4579,126.5989,126.4204,126.5895,27392.0
2022-10-28 12:55:00,134.71,134.75,134.63,134.75,22676.0,126.5895,126.6271,126.5143,126.6271,22676.0
2022-10-28 13:00:00,134.78,134.87,134.75,134.75,24367.0,126.6553,126.7399,126.6271,126.6271,24367.0
2022-10-28 13:05:00,134.76,134.78,134.65,134.72,34613.0,126.6365,126.6553,126.5331,126.5989,34613.0
2022-10-28 13:10:00,134.73,134.85,134.7,134.77,37449.0,126.6083,126.7211,126.5801,126.6459,37449.0
2022-10-28 13:15:00,134.77,134.86,134.7,134.82,21755.0,126.6459,126.7305,126.5801,126.6929,21755.0
2022-10-28 13:20:00,134.81,134.92,134.8,134.84,30500.0,126.6835,126.7868,126.6741,126.7117,30500.0
2022-10-28 13:25:00,134.84,134.85,134.69,134.81,26803.0,126.7117,126.7211,126.5707,126.6835,26803.0
2022-10-28 13:30:00,134.81,134.93,134.77,134.93,67374.0,126.6835,126.7962,126.6459,126.7962,67374.0
2022-10-28 13:35:00,134.92,135.1,134.92,134.94,34785.0,126.7868,126.956,126.7868,126.8056,34785.0
2022-10-28 13:40:00,134.95,135.0,134.88,134.96,35504.0,126.815,126.862,126.7493,126.8244,35504.0
2022-10-28 13:45:00,134.97,135.0,134.9,134.95,21770.0,126.8338,126.862,126.768,126.815,21770.0
2022-10-28 13:50:00,134.94,135.05,134.93,134.97,30548.0,126.8056,126.909,126.7962,126.8338,30548.0
2022-10-28 13:55:00,134.98,135.01,134.8,134.8,54067.0,126.8432,126.8714,126.6741,126.6741,54067.0
2022-10-28 14:00:00,134.81,134.87,134.62,134.66,48085.0,126.6835,126.7399,126.5049,126.5425,48085.0
2022-10-28 14:05:00,134.66,134.71,134.54,134.7,28554.0,126.5425,126.5895,126.4297,126.5801,28554.0
2022-10-28 14:10:00,134.69,134.82,134.61,134.81,31876.0,126.5707,126.6929,126.4955,126.6835,31876.0
2022-10-28 14:15:00,134.82,134.95,134.79,134.93,41336.0,126.6929,126.815,126.6647,126.7962,41336.0
2022-10-28 14:20:00,134.94,135.01,134.89,135.0,26911.0,126.8056,126.8714,126.7586,126.862,26911.0
2022-10-28 14:25:00,135.0,135.1,134.99,135.1,21525.0,126.862,126.956,126.8526,126.956,21525.0
2022-10-28 14:30:00,135.11,135.29,135.06,135.28,25526.0,126.9654,127.1345,126.9184,127.1251,25526.0
2022-10-28 14:35:00,135.28,135.4,135.24,135.25,29218.0,127.1251,127.2379,127.0876,127.0969,29218.0
2022-10-28 14:40:00,135.25,135.41,135.22,135.3,30875.0,127.0969,127.2473,127.0688,127.1439,30875.0
2022-10-28 14:45:00,135.31,135.4,135.27,135.4,17466.0,127.1533,127.2379,127.1157,127.2379,17466.0
2022-10-28 14:50:00,135.4,135.43,135.24,135.27,31776.0,127.2379,127.2661,127.0876,127.1157,31776.0
2022-10-28 14:55:00,135.27,135.28,135.2,135.23,29785.0,127.1157,127.1251,127.05,127.0782,29785.0
2022-10-28 15:00:00,135.24,135.44,135.22,135.26,24397.0,127.0876,127.2755,127.0688,127.1063,24397.0
2022-10-28 15:05:00,135.28,135.32,135.19,135.28,23763.0,127.1251,127.1627,127.0406,127.1251,23763.0
2022-10-28 15:10:00,135.26,135.42,135.26,135.37,19853.0,127.1063,127.2567,127.1063,127.2097,19853.0
2022-10-28 15:15:00,135.36,135.41,135.25,135.32,24682.0,127.2003,127.2473,127.0969,127.1627,24682.0
2022-10-28 15:20:00,135.29,135.3,135.19,135.27,44352.0,127.1345,127.1439,127.0406,127.1157,44352.0
2022-10-28 15:25:00,135.28,135.36,135.26,135.34,34230.0,127.1251,127.2003,127.1063,127.1815,34230.0
2022-10-28 15:30:00,135.33,135.42,135.28,135.38,56846.0,127.1721,127.2567,127.1251,127.2191,56846.0
2022-10-28 15:35:00,135.38,135.38,135.22,135.25,114952.0,127.2191,127.2191,127.0688,127.0969,114952.0
2022-10-28 15:40:00,135.25,135.47,135.25,135.39,77191.0,127.0969,127.3037,127.0969,127.2285,77191.0
2022-10-28 15:45:00,135.38,135.46,135.33,135.43,83595.0,127.2191,127.2943,127.1721,127.2661,83595.0
2022-10-28 15:50:00,135.43,135.51,135.29,135.33,171169.0,127.2661,127.3413,127.1345,127.1721,171169.0
2022-10-28 15:55:00,135.33,135.35,135.03,135.24,309684.0,127.1721,127.1909,126.8902,127.0876,309684.0
2022-10-31 09:30:00,135.2,135.38,134.57,135.34,168397.0,127.05,127.2191,126.4579,127.1815,168397.0
2022-10-31 09:35:00,135.38,135.67,135.21,135.34,60010.0,127.2191,127.4916,127.0594,127.1815,60010.0
2022-10-31 09:40:00,135.33,135.48,135.16,135.28,111610.0,127.1721,127.3131,127.0124,127.1251,111610.0
2022-10-31 09:45:00,135.25,135.29,134.9,135.06,62439.0,127.0969,127.1345,126.768,126.9184,62439.0
2022-10-31 09:50:00,135.06,135.42,134.77,135.41,60170.0,126.9184,127.2567,126.6459,127.2473,60170.0
2022-10-31 09:55:00,135.4,135.41,134.44,134.68,43480.0,127.2379,127.2473,126.3358,126.5613,43480.0
2022-10-31 10:00:00,134.67,134.82,134.43,134.56,61941.0,126.5519,126.6929,126.3264,126.4485,61941.0
2022-10-31 10:05:00,134.55,134.66,134.31,134.49,49462.0,126.4391,126.5425,126.2136,126.3828,49462.0
2022-10-31 10:10:00,134.52,134.95,134.44,134.92,31536.0,126.411,126.815,126.3358,126.7868,31536.0
2022-10-31 10:15:00,134.92,135.01,134.82,134.95,39110.0,126.7868,126.8714,126.6929,126.815,39110.0
2022-10-31 10:20:00,134.95,135.01,134.76,134.92,53314.0,126.815,126.8714,126.6365,126.7868,53314.0
2022-10-31 10:25:00,134.9,134.91,134.48,134.57,46471.0,126.768,126.7774,126.3734,126.4579,46471.0
2022-10-31 10:30:00,134.56,134.86,134.51,134.78,32844.0,126.4485,126.7305,126.4016,126.6553,32844.0
2022-10-31 10:35:00,134.76,134.85,134.52,134.61,19425.0,126.6365,126.7211,126.411,126.4955,19425.0
2022-10-31 10:40:00,134.58,134.7,134.44,134.62,25725.0,126.4673,126.5801,126.3358,126.5049,25725.0
2022-10-31 10:45:00,134.59,134.81,134.55,134.78,39537.0,126.4767,126.6835,126.4391,126.6553,39537.0
2022-10-31 10:50:00,134.78,134.78,134.49,134.7,25856.0,126.6553,126.6553,126.3828,126.5801,25856.0
2022-10-31 10:55:00,134.67,134.75,134.5,134.75,45266.0,126.5519,126.6271,126.3922,126.6271,45266.0
2022-10-31 11:00:00,134.74,134.87,134.74,134.84,32038.0,126.6177,126.7399,126.6177,126.7117,32038.0
2022-10-31 11:05:00,134.83,135.06,134.75,135.0,56032.0,126.7023,126.9184,126.6271,126.862,56032.0
2022-10-31 11:10:00,134.99,135.22,134.99,135.2,59591.0,126.8526,127.0688,126.8526,127.05,59591.0
2022-10-31 11:15:00,135.2,135.22,135.08,135.13,27656.0,127.05,127.0688,126.9372,126.9842,27656.0
2022-10-31 11:20:00,135.12,135.24,134.97,135.16,123464.0,126.9748,127.0876,126.8338,127.0124,123464.0
2022-10-31 11:25:00,135.15,135.25,135.01,135.09,26644.0,127.003,127.0969,126.8714,126.9466,26644.0
2022-10-31 11:30:00,135.08,135.3,135.01,135.3,28729.0,126.9372,127.1439,126.8714,127.1439,28729.0
2022-10-31 11:35:00,135.3,135.33,135.04,135.05,27343.0,127.1439,127.1721,126.8996,126.909,27343.0
2022-10-31 11:40:00,135.07,135.3,135.06,135.29,26010.0,126.9278,127.1439,126.9184,127.1345,26010.0
2022-10-31 11:45:00,135.31,135.31,135.12,135.14,25094.0,127.1533,127.1533,126.9748,126.9936,25094.0
2022-10-31 11:50:00,135.14,135.35,135.13,135.29,25615.0,126.9936,127.1909,126.9842,127.1345,25615.0
2022-10-31 11:55:00,135.3,135.36,134.91,135.11,35181.0,127.1439,127.2003,126.7774,126.9654,35181.0
2022-10-31 12:00:00,135.13,135.2,134.95,135.19,29454.0,126.9842,127.05,126.815,127.0406,29454.0
2022-10-31 12:05:00,135.18,135.25,134.98,134.99,21251.0,127.0312,127.0969,126.8432,126.8526,21251.0
2022-10-31 12:10:00,135.02,135.16,134.96,135.12,21958.0,126.8808,127.0124,126.8244,126.9748,21958.0
2022-10-31 12:15:00,135.13,135.33,135.06,135.06,37602.0,126.9842,127.1721,126.9184,126.9184,37602.0
2022-10-31 12:20:00,135.03,135.18,134.97,135.17,46993.0,126.8902,127.0312,126.8338,127.0218,46993.0
2022-10-31 12:25:00,135.18,135.24,135.08,135.15,19258.0,127.0312,127.0876,126.9372,127.003,19258.0
2022-10-31 12:30:00,135.14,135.14,134.9,134.93,33086.0,126.9936,126.9936,126.768,126.7962,33086.0
2022-10-31 12:35:00,134.89,135.04,134.86,134.9,17455.0,126.7586,126.8996,126.7305,126.768,17455.0
2022-10-31 12:40:00,134.92,134.99,134.84,134.9,22082.0,126.7868,126.8526,126.7117,126.768,22082.0
2022-10-31 12:45:00,134.91,135.07,134.9,135.0,45347.0,126.7774,126.9278,126.768,126.862,45347.0
2022-10-31 12:50:00,135.0,135.1,134.84,134.85,72338.0,126.862,126.956,126.7117,126.7211,72338.0
2022-10-31 12:55:00,134.81,135.08,134.8,135.01,85676.0,126.6835,126.9372,126.6741,126.8714,85676.0
2022-10-31 13:00:00,135.03,135.13,134.95,134.99,29611.0,126.8902,126.9842,126.815,126.8526,29611.0
2022-10-31 13:05:00,134.98,135.14,134.91,135.13,30485.0,126.8432,126.9936,126.7774,126.9842,30485.0
2022-10-31 13:10:00,135.12,135.17,135.0,135.05,36842.0,126.9748,127.0218,126.862,126.909,36842.0
2022-10-31 13:15:00,135.05,135.06,134.98,135.0,31876.0,126.909,126.9184,126.8432,126.862,31876.0
2022-10-31 13:20:00,135.04,135.15,135.01,135.06,20263.0,126.8996,127.003,126.8714,126.9184,20263.0
2022-10-31 13:25:00,135.06,135.18,135.0,135.15,19592.0,126.9184,127.0312,126.862,127.003,19592.0
2022-10-31 13:30:00,135.13,135.16,135.05,135.09,19474.0,126.9842,127.0124,126.909,126.9466,19474.0
2022-10-31 13:35:00,135.08,135.2,135.01,135.05,25487.0,126.9372,127.05,126.8714,126.909,25487.0
2022-10-31 13:40:00,135.05,135.05,134.94,135.05,37017.0,126.909,126.909,126.8056,126.909,37017.0
2022-10-31 13:45:00,135.05,135.05,134.78,134.78,44752.0,126.909,126.909,126.6553,126.6553,44752.0
2022-10-31 13:50:00,134.8,134.87,134.75,134.83,22063.0,126.6741,126.7399,126.6271,126.7023,22063.0
2022-10-31 13:55:00,134.83,135.02,134.81,134.96,26170.0,126.7023,126.8808,126.6835,126.8244,26170.0
2022-10-31 14:00:00,134.95,135.12,134.89,135.0,49692.0,126.815,126.9748,126.7586,126.862,49692.0
2022-10-31 14:05:00,134.97,135.11,134.93,135.04,24792.0,126.8338,126.9654,126.7962,126.8996,24792.0
2022-10-31 14:10:00,135.07,135.18,135.06,135.11,27683.0,126.9278,127.0312,126.9184,126.9654,27683.0
2022-10-31 14:15:00,135.1,135.14,134.99,135.1,26972.0,126.956,126.9936,126.8526,126.956,26972.0
2022-10-31 14:20:00,135.09,135.16,135.05,135.1,15383.0,126.9466,127.0124,126.909,126.956,15383.0
2022-10-31 14:25:00,135.07,135.12,135.01,135.07,31298.0,126.9278,126.9748,126.8714,126.9278,31298.0
2022-10-31 14:30:00,135.06,135.1,135.0,135.04,29698.0,126.9184,126.956,126.862,126.8996,29698.0
2022-10-31 14:35:00,135.0,135.16,134.99,135.08,20689.0,126.862,127.0124,126.8526,126.9372,20689.0
2022-10-31 14:40:00,135.07,135.21,135.07,135.11,36028.0,126.9278,127.0594,126.9278,126.9654,36028.0
2022-10-31 14:45:00,135.11,135.15,135.01,135.04,21334.0,126.9654,127.003,126.8714,126.8996,21334.0
2022-10-31 14:50:00,135.04,135.08,134.97,135.05,32241.0,126.8996,126.9372,126.8338,126.909,32241.0
2022-10-31 14:55:00,135.05,135.11,134.8,134.85,22510.0,126.909,126.9654,126.6741,126.7211,22510.0
2022-10-31 15:00:00,134.87,134.87,134.54,134.55,30711.0,126.7399,126.7399,126.4297,126.4391,30711.0
2022-10-31 15:05:00,134.53,134.61,134.31,134.34,23011.0,126.4204,126.4955,126.2136,126.2418,23011.0
2022-10-31 15:10:00,134.35,134.51,134.34,134.44,30606.0,126.2512,126.4016,126.2418,126.3358,30606.0
2022-10-31 15:15:00,134.44,134.44,134.26,134.34,32654.0,126.3358,126.3358,126.1666,126.2418,32654.0
2022-10-31 15:20:00,134.33,134.56,134.27,134.52,35725.0,126.2324,126.4485,126.176,126.411,35725.0
2022-10-31 15:25:00,134.52,134.63,134.52,134.6,38107.0,126.411,126.5143,126.411,126.4861,38107.0
2022-10-31 15:30:00,134.58,134.84,134.52,134.84,48023.0,126.4673,126.7117,126.411,126.7117,48023.0
2022-10-31 15:35:00,134.83,134.91,134.82,134.89,47304.0,126.7023,126.7774,126.6929,126.7586,47304.0
2022-10-31 15:40:00,134.89,135.02,134.89,134.97,42974.0,126.7586,126.8808,126.7586,126.8338,42974.0
2022-10-31 15:45:00,134.97,134.99,134.81,134.86,100034.0,126.8338,126.8526,126.6835,126.7305,100034.0
2022-10-31 15:50:00,134.87,134.89,134.7,134.73,161588.0,126.7399,126.7586,126.5801,126.6083,161588.0
2022-10-31 15:55:00,134.73,134.85,134.57,134.77,298489.0,126.6083,126.7211,126.4579,126.6459,298489.0
2022-11-01 09:30:00,134.7,136.11,134.67,135.99,136346.0,126.5801,127.9051,126.5519,127.7923,136346.0
2022-11-01 09:35:00,135.99,136.28,135.86,135.88,57524.0,127.7923,128.0649,127.6702,127.689,57524.0
2022-11-01 09:40:00,135.9,136.05,135.54,135.65,62108.0,127.7078,127.8487,127.3695,127.4728,62108.0
2022-11-01 09:45:00,135.66,135.66,134.84,135.04,133590.0,127.4822,127.4822,126.7117,126.8996,133590.0
2022-11-01 09:50:00,135.05,135.17,134.82,134.87,71562.0,126.909,127.0218,126.6929,126.7399,71562.0
2022-11-01 09:55:00,134.83,135.12,134.72,134.77,35159.0,126.7023,126.9748,126.5989,126.6459,35159.0
2022-11-01 10:00:00,134.82,135.01,134.62,134.96,60373.0,126.6929,126.8714,126.5049,126.8244,60373.0
2022-11-01 10:05:00,134.97,135.07,134.81,135.01,83423.0,126.8338,126.9278,126.6835,126.8714,83423.0
2022-11-01 10:10:00,135.01,135.18,134.81,134.99,112196.0,126.8714,127.0312,126.6835,126.8526,112196.0
2022-11-01 10:15:00,134.99,134.99,134.81,134.89,59866.0,126.8526,126.8526,126.6835,126.7586,59866.0
2022-11-01 10:20:00,134.89,135.02,134.77,134.89,62281.0,126.7586,126.8808,126.6459,126.7586,62281.0
2022-11-01 10:25:00,134.91,135.05,134.83,134.93,34179.0,126.7774,126.909,126.7023,126.7962,34179.0
2022-11-01 10:30:00,134.92,135.3,134.87,135.18,33915.0,126.7868,127.1439,126.7399,127.0312,33915.0
2022-11-01 10:35:00,135.17,135.17,134.68,134.68,60393.0,127.0218,127.0218,126.5613,126.5613,60393.0
2022-11-01 10:40:00,134.67,134.86,134.43,134.86,33118.0,126.5519,126.7305,126.3264,126.7305,33118.0
2022-11-01 10:45:00,134.87,134.89,134.63,134.67,30711.0,126.7399,126.7586,126.5143,126.5519,30711.0
2022-11-01 10:50:00,134.68,134.73,134.52,134.63,29466.0,126.5613,126.6083,126.411,126.5143,29466.0
2022-11-01 10:55:00,134.63,134.68,134.2,134.27,108661.0,126.5143,126.5613,126.1102,126.176,108661.0
2022-11-01 11:00:00,134.21,134.24,133.95,134.05,42593.0,126.1196,126.1478,125.8753,125.9693,42593.0
2022-11-01 11:05:00,134.04,134.09,133.84,133.94,52159.0,125.9599,126.0069,125.7719,125.8659,52159.0
2022-11-01 11:10:00,133.97,134.18,133.93,134.14,32910.0,125.8941,126.0914,125.8565,126.0539,32910.0
2022-11-01 11:15:00,134.12,134.19,133.94,133.94,76042.0,126.0351,126.1008,125.8659,125.8659,76042.0
2022-11-01 11:20:00,133.94,134.11,133.92,134.11,29342.0,125.8659,126.0257,125.8471,126.0257,29342.0
2022-11-01 11:25:00,134.12,134.21,134.0,134.16,36517.0,126.0351,126.1196,125.9223,126.0727,36517.0
2022-11-01 11:30:00,134.15,134.32,134.11,134.22,38657.0,126.0633,126.223,126.0257,126.129,38657.0
2022-11-01 11:35:00,134.23,134.32,133.87,133.96,54725.0,126.1384,126.223,125.8001,125.8847,54725.0
2022-11-01 11:40:00,133.96,134.12,133.91,134.12,48403.0,125.8847,126.0351,125.8377,126.0351,48403.0
2022-11-01 11:45:00,134.14,134.17,134.03,134.04,34783.0,126.0539,126.0821,125.9505,125.9599,34783.0
2022-11-01 11:50:00,134.03,134.23,133.99,134.19,34743.0,125.9505,126.1384,125.9129,126.1008,34743.0
2022-11-01 11:55:00,134.2,134.2,133.99,134.11,38529.0,126.1102,126.1102,125.9129,126.0257,38529.0
2022-11-01 12:00:00,134.09,134.12,133.98,134.11,35375.0,126.0069,126.0351,125.9035,126.0257,35375.0
2022-11-01 12:05:00,134.13,134.43,134.09,134.33,39190.0,126.0445,126.3264,126.0069,126.2324,39190.0
2022-11-01 12:10:00,134.31,134.36,134.19,134.26,22076.0,126.2136,126.2606,126.1008,126.1666,22076.0
2022-11-01 12:15:00,134.27,134.59,134.27,134.39,31279.0,126.176,126.4767,126.176,126.2888,31279.0
2022-11-01 12:20:00,134.39,134.49,134.21,134.3,39111.0,126.2888,126.3828,126.1196,126.2042,39111.0
2022-11-01 12:25:00,134.3,134.56,134.3,134.44,39022.0,126.2042,126.4485,126.2042,126.3358,39022.0
2022-11-01 12:30:00,134.44,134.51,134.26,134.35,35898.0,126.3358,126.4016,126.1666,126.2512,35898.0
2022-11-01 12:35:00,134.36,134.51,134.22,134.42,50569.0,126.2606,126.4016,126.129,126.317,50569.0
2022-11-01 12:40:00,134.42,134.58,134.36,134.5,73921.0,126.317,126.4673,126.2606,126.3922,73921.0
2022-11-01 12:45:00,134.52,134.58,134.24,134.3,41352.0,126.411,126.4673,126.1478,126.2042,41352.0
2022-11-01 12:50:00,134.29,134.32,134.16,134.23,22835.0,126.1948,126.223,126.0727,126.1384,22835.0
2022-11-01 12:55:00,134.24,134.27,134.15,134.26,20380.0,126.1478,126.176,126.0633,126.1666,20380.0
2022-11-01 13:00:00,134.23,134.23,134.11,134.16,31671.0,126.1384,126.1384,126.0257,126.0727,31671.0
2022-11-01 13:05:00,134.16,134.24,134.12,134.17,24074.0,126.0727,126.1478,126.0351,126.0821,24074.0
2022-11-01 13:10:00,134.16,134.55,134.13,134.44,22711.0,126.0727,126.4391,126.0445,126.3358,22711.0
2022-11-01 13:15:00,134.43,134.44,134.24,134.31,29928.0,126.3264,126.3358,126.1478,126.2136,29928.0
2022-11-01 13:20:00,134.33,134.51,134.32,134.34,36006.0,126.2324,126.4016,126.223,126.2418,36006.0
2022-11-01 13:25:00,134.34,134.43,134.32,134.4,31660.0,126.2418,126.3264,126.223,126.2982,31660.0
2022-11-01 13:30:00,134.42,134.51,134.39,134.44,30265.0,126.317,126.4016,126.2888,126.3358,30265.0
2022-11-01 13:35:00,134.46,134.59,134.41,134.58,26267.0,126.3546,126.4767,126.3076,126.4673,26267.0
2022-11-01 13:40:00,134.58,134.63,134.47,134.47,21200.0,126.4673,126.5143,126.364,126.364,21200.0
2022-11-01 13:45:00,134.48,134.56,134.43,134.46,29561.0,126.3734,126.4485,126.3264,126.3546,29561.0
2022-11-01 13:50:00,134.47,134.61,134.45,134.58,19039.0,126.364,126.4955,126.3452,126.4673,19039.0
2022-11-01 13:55:00,134.59,134.7,134.52,134.68,23794.0,126.4767,126.5801,126.411,126.5613,23794.0
2022-11-01 14:00:00,134.7,134.71,134.52,134.59,32189.0,126.5801,126.5895,126.411,126.4767,32189.0
2022-11-01 14:05:00,134.61,134.67,134.48,134.49,25561.0,126.4955,126.5519,126.3734,126.3828,25561.0
2022-11-01 14:10:00,134.49,134.6,134.46,134.5,22689.0,126.3828,126.4861,126.3546,126.3922,22689.0
2022-11-01 14:15:00,134.5,134.59,134.47,134.52,30103.0,126.3922,126.4767,126.364,126.411,30103.0
2022-11-01 14:20:00,134.5,134.6,134.47,134.47,33778.0,126.3922,126.4861,126.364,126.364,33778.0
2022-11-01 14:25:00,134.47,134.5,134.39,134.49,36771.0,126.364,126.3922,126.2888,126.3828,36771.0
2022-11-01 14:30:00,134.49,134.6,134.42,134.45,55403.0,126.3828,126.4861,126.317,126.3452,55403.0
2022-11-01 14:35:00,134.44,134.52,134.26,134.28,90107.0,126.3358,126.411,126.1666,126.1854,90107.0
2022-11-01 14:40:00,134.29,134.34,134.14,134.34,38358.0,126.1948,126.2418,126.0539,126.2418,38358.0
2022-11-01 14:45:00,134.36,134.39,134.21,134.34,52703.0,126.2606,126.2888,126.1196,126.2418,52703.0
2022-11-01 14:50:00,134.34,134.49,134.28,134.44,35683.0,126.2418,126.3828,126.1854,126.3358,35683.0
2022-11-01 14:55:00,134.44,134.6,134.43,134.54,50241.0,126.3358,126.4861,126.3264,126.4297,50241.0
2022-11-01 15:00:00,134.56,134.62,134.45,134.56,54278.0,126.4485,126.5049,126.3452,126.4485,54278.0
2022-11-01 15:05:00,134.55,134.81,134.55,134.79,40804.0,126.4391,126.6835,126.4391,126.6647,40804.0
2022-11-01 15:10:00,134.75,134.75,134.58,134.65,49644.0,126.6271,126.6271,126.4673,126.5331,49644.0
2022-11-01 15:15:00,134.64,134.74,134.56,134.74,64825.0,126.5237,126.6177,126.4485,126.6177,64825.0
2022-11-01 15:20:00,134.73,134.9,134.72,134.87,43948.0,126.6083,126.768,126.5989,126.7399,43948.0
2022-11-01 15:25:00,134.87,134.88,134.68,134.7,57101.0,126.7399,126.7493,126.5613,126.5801,57101.0
2022-11-01 15:30:00,134.71,134.88,134.64,134.81,82596.0,126.5895,126.7493,126.5237,126.6835,82596.0
2022-11-01 15:35:00,134.8,134.9,134.77,134.83,60338.0,126.6741,126.768,126.6459,126.7023,60338.0
2022-11-01 15:40:00,134.82,134.98,134.79,134.96,66870.0,126.6929,126.8432,126.6647,126.8244,66870.0
2022-11-01 15:45:00,134.95,135.07,134.86,135.06,96530.0,126.815,126.9278,126.7305,126.9184,96530.0
2022-11-01 15:50:00,135.06,135.13,134.84,134.95,139969.0,126.9184,126.9842,126.7117,126.815,139969.0
2022-11-01 15:55:00,134.95,135.03,134.84,134.87,303941.0,126.815,126.8902,126.7117,126.7399,303941.0
2022-11-02 09:30:00,134.72,135.03,134.38,134.88,103257.0,126.5989,126.8902,126.2794,126.7493,103257.0
2022-11-02 09:35:00,134.85,134.91,134.42,134.69,78821.0,126.7211,126.7774,126.317,126.5707,78821.0
2022-11-02 09:40:00,134.67,134.68,134.06,134.08,64469.0,126.5519,126.5613,125.9787,125.9975,64469.0
2022-11-02 09:45:00,134.1,134.14,133.62,133.87,58314.0,126.0163,126.0539,125.5652,125.8001,58314.0
2022-11-02 09:50:00,133.9,134.07,133.64,133.8,42109.0,125.8283,125.9881,125.584,125.7344,42109.0
2022-11-02 09:55:00,133.75,133.98,133.7,133.9,42510.0,125.6874,125.9035,125.6404,125.8283,42510.0
2022-11-02 10:00:00,133.9,133.9,133.64,133.65,64215.0,125.8283,125.8283,125.584,125.5934,64215.0
2022-11-02 10:05:00,133.67,134.15,133.6,133.93,42974.0,125.6122,126.0633,125.5464,125.8565,42974.0
2022-11-02 10:10:00,133.96,134.25,133.96,134.19,31045.0,125.8847,126.1572,125.8847,126.1008,31045.0
2022-11-02 10:15:00,134.2,134.33,133.98,134.03,35993.0,126.1102,126.2324,125.9035,125.9505,35993.0
2022-11-02 10:20:00,134.02,134.02,133.71,133.71,28353.0,125.9411,125.9411,125.6498,125.6498,28353.0
2022-11-02 10:25:00,133.72,133.94,133.67,133.87,39101.0,125.6592,125.8659,125.6122,125.8001,39101.0
2022-11-02 10:30:00,133.87,133.94,133.65,133.71,40082.0,125.8001,125.8659,125.5934,125.6498,40082.0
2022-11-02 10:35:00,133.7,133.84,133.53,133.83,55547.0,125.6404,125.7719,125.4806,125.7625,55547.0
2022-11-02 10:40:00,133.82,133.93,133.8,133.82,29447.0,125.7532,125.8565,125.7344,125.7532,29447.0
2022-11-02 10:45:00,133.82,133.87,133.6,133.7,27013.0,125.7532,125.8001,125.5464,125.6404,27013.0
2022-11-02 10:50:00,133.71,134.06,133.67,133.99,28887.0,125.6498,125.9787,125.6122,125.9129,28887.0
2022-11-02 10:55:00,133.99,134.11,133.88,133.89,37561.0,125.9129,126.0257,125.8095,125.8189,37561.0
2022-11-02 11:00:00,133.89,134.16,133.88,134.09,27460.0,125.8189,126.0727,125.8095,126.0069,27460.0
2022-11-02 11:05:00,134.09,134.3,134.08,134.27,23862.0,126.0069,126.2042,125.9975,126.176,23862.0
2022-11-02 11:10:00,134.25,134.28,134.09,134.17,23933.0,126.1572,126.1854,126.0069,126.0821,23933.0
2022-11-02 11:15:00,134.17,134.27,134.11,134.15,31471.0,126.0821,126.176,126.0257,126.0633,31471.0
2022-11-02 11:20:00,134.13,134.33,134.06,134.29,25340.0,126.0445,126.2324,125.9787,126.1948,25340.0
2022-11-02 11:25:00,134.29,134.31,134.15,134.28,33579.0,126.1948,126.2136,126.0633,126.1854,33579.0
2022-11-02 11:30:00,134.3,134.4,134.1,134.18,26806.0,126.2042,126.2982,126.0163,126.0914,26806.0
2022-11-02 11:35:00,134.17,134.3,134.16,134.24,23753.0,126.0821,126.2042,126.0727,126.1478,23753.0
2022-11-02 11:40:00,134.21,134.3,134.08,134.28,23311.0,126.1196,126.2042,125.9975,126.1854,23311.0
2022-11-02 11:45:00,134.28,134.52,134.28,134.52,26050.0,126.1854,126.411,126.1854,126.411,26050.0
2022-11-02 11:50:00,134.51,134.6,134.44,134.55,30172.0,126.4016,126.4861,126.3358,126.4391,30172.0
2022-11-02 11:55:00,134.56,134.58,134.4,134.42,23810.0,126.4485,126.4673,126.2982,126.317,23810.0
2022-11-02 12:00:00,134.42,134.5,134.4,134.45,21780.0,126.317,126.3922,126.2982,126.3452,21780.0
2022-11-02 12:05:00,134.46,134.61,134.43,134.53,21086.0,126.3546,126.4955,126.3264,126.4204,21086.0
2022-11-02 12:10:00,134.53,134.58,134.42,134.51,45976.0,126.4204,126.4673,126.317,126.4016,45976.0
2022-11-02 12:15:00,134.48,134.59,134.43,134.56,22186.0,126.3734,126.4767,126.3264,126.4485,22186.0
2022-11-02 12:20:00,134.55,134.78,134.55,134.76,17704.0,126.4391,126.6553,126.4391,126.6365,17704.0
2022-11-02 12:25:00,134.75,134.77,134.41,134.44,35769.0,126.6271,126.6459,126.3076,126.3358,35769.0
2022-11-02 12:30:00,134.42,134.59,134.38,134.53,20225.0,126.317,126.4767,126.2794,126.4204,20225.0
2022-11-02 12:35:00,134.54,134.7,134.49,134.67,21928.0,126.4297,126.5801,126.3828,126.5519,21928.0
2022-11-02 12:40:00,134.65,134.71,134.53,134.71,24236.0,126.5331,126.5895,126.4204,126.5895,24236.0
2022-11-02 12:45:00,134.7,135.03,134.7,135.03,24845.0,126.5801,126.8902,126.5801,126.8902,24845.0
2022-11-02 12:50:00,135.02,135.03,134.84,134.88,17159.0,126.8808,126.8902,126.7117,126.7493,17159.0
2022-11-02 12:55:00,134.91,134.98,134.86,134.94,17264.0,126.7774,126.8432,126.7305,126.8056,17264.0
2022-11-02 13:00:00,134.94,135.0,134.9,134.96,19409.0,126.8056,126.862,126.768,126.8244,19409.0
2022-11-02 13:05:00,134.96,135.01,134.9,134.97,21032.0,126.8244,126.8714,126.768,126.8338,21032.0
2022-11-02 13:10:00,134.97,135.05,134.92,135.04,18898.0,126.8338,126.909,126.7868,126.8996,18898.0
2022-11-02 13:15:00,135.03,135.12,135.0,135.12,28649.0,126.8902,126.9748,126.862,126.9748,28649.0
2022-11-02 13:20:00,135.11,135.14,135.02,135.11,19613.0,126.9654,126.9936,126.8808,126.9654,19613.0
2022-11-02 13:25:00,135.12,135.27,135.1,135.23,28330.0,126.9748,127.1157,126.956,127.0782,28330.0
2022-11-02 13:30:00,135.23,135.23,135.06,135.07,36689.0,127.0782,127.0782,126.9184,126.9278,36689.0
2022-11-02 13:35:00,135.06,135.42,135.06,135.38,23238.0,126.9184,127.2567,126.9184,127.2191,23238.0
2022-11-02 13:40:00,135.37,135.53,135.37,135.51,27937.0,127.2097,127.3601,127.2097,127.3413,27937.0
2022-11-02 13:45:00,135.49,135.69,135.45,135.61,34828.0,127.3225,127.5104,127.2849,127.4352,34828.0
2022-11-02 13:50:00,135.63,135.71,135.58,135.66,29086.0,127.454,127.5292,127.4071,127.4822,29086.0
2022-11-02 13:55:00,135.66,135.7,135.51,135.53,30268.0,127.4822,127.5198,127.3413,127.3601,30268.0
2022-11-02 14:00:00,135.53,136.53,135.24,136.21,106992.0,127.3601,128.2998,127.0876,127.9991,106992.0
2022-11-02 14:05:00,136.22,136.53,136.1,136.12,44812.0,128.0085,128.2998,127.8957,127.9145,44812.0
2022-11-02 14:10:00,136.12,136.3,136.04,136.2,37823.0,127.9145,128.0837,127.8393,127.9897,37823.0
2022-11-02 14:15:00,136.21,136.32,135.89,136.01,38353.0,127.9991,128.1024,127.6984,127.8111,38353.0
2022-11-02 14:20:00,136.02,136.23,135.93,136.14,32441.0,127.8205,128.0179,127.736,127.9333,32441.0
2022-11-02 14:25:00,136.13,136.41,136.07,136.37,37945.0,127.9239,128.187,127.8675,128.1494,37945.0
2022-11-02 14:30:00,136.38,136.5,135.95,136.22,55632.0,128.1588,128.2716,127.7548,128.0085,55632.0
2022-11-02 14:35:00,136.18,136.54,135.21,135.69,146596.0,127.9709,128.3092,127.0594,127.5104,146596.0
2022-11-02 14:40:00,135.68,136.24,135.44,135.78,103487.0,127.501,128.0273,127.2755,127.595,103487.0
2022-11-02 14:45:00,135.72,135.81,135.11,135.16,53426.0,127.5386,127.6232,126.9654,127.0124,53426.0
2022-11-02 14:50:00,135.15,135.27,133.94,134.07,87944.0,127.003,127.1157,125.8659,125.9881,87944.0
2022-11-02 14:55:00,134.1,134.34,133.93,134.16,70289.0,126.0163,126.2418,125.8565,126.0727,70289.0
2022-11-02 15:00:00,134.12,134.35,134.03,134.22,82613.0,126.0351,126.2512,125.9505,126.129,82613.0
2022-11-02 15:05:00,134.19,134.67,134.16,134.63,94482.0,126.1008,126.5519,126.0727,126.5143,94482.0
2022-11-02 15:10:00,134.59,134.6,134.23,134.26,65602.0,126.4767,126.4861,126.1384,126.1666,65602.0
2022-11-02 15:15:00,134.24,134.24,133.83,133.85,101111.0,126.1478,126.1478,125.7625,125.7813,101111.0
2022-11-02 15:20:00,133.85,133.92,133.7,133.73,77631.0,125.7813,125.8471,125.6404,125.6686,77631.0
2022-11-02 15:25:00,133.71,133.79,133.17,133.38,87241.0,125.6498,125.725,125.1423,125.3397,87241.0
2022-11-02 15:30:00,133.37,133.39,133.07,133.27,100777.0,125.3303,125.3491,125.0484,125.2363,100777.0
2022-11-02 15:35:00,133.26,133.45,133.12,133.44,106223.0,125.2269,125.4055,125.0953,125.3961,106223.0
2022-11-02 15:40:00,133.43,133.44,133.2,133.34,105387.0,125.3867,125.3961,125.1705,125.3021,105387.0
2022-11-02 15:45:00,133.34,133.37,133.13,133.28,119495.0,125.3021,125.3303,125.1047,125.2457,119495.0
2022-11-02 15:50:00,133.28,133.32,132.81,132.94,162061.0,125.2457,125.2833,124.804,124.9262,162061.0
2022-11-02 15:55:00,132.94,133.11,132.83,132.88,416508.0,124.9262,125.086,124.8228,124.8698,416508.0
2022-11-03 09:30:00,131.73,132.11,131.21,131.63,175628.0,123.7891,124.1462,123.3005,123.6952,175628.0
2022-11-03 09:35:00,131.61,131.61,131.1,131.48,36592.0,123.6764,123.6764,123.1971,123.5542,36592.0
2022-11-03 09:40:00,131.45,131.92,131.44,131.84,63083.0,123.526,123.9677,123.5166,123.8925,63083.0
2022-11-03 09:45:00,131.82,132.1,131.43,131.45,65989.0,123.8737,124.1368,123.5072,123.526,65989.0
2022-11-03 09:50:00,131.41,131.43,130.96,131.34,47608.0,123.4884,123.5072,123.0656,123.4226,47608.0
2022-11-03 09:55:00,131.33,131.56,131.27,131.4,42527.0,123.4133,123.6294,123.3569,123.479,42527.0
2022-11-03 10:00:00,131.43,131.84,131.31,131.78,53400.0,123.5072,123.8925,123.3945,123.8361,53400.0
2022-11-03 10:05:00,131.77,132.12,131.76,132.01,37084.0,123.8267,124.1556,123.8173,124.0523,37084.0
2022-11-03 10:10:00,131.99,132.07,131.77,132.03,32641.0,124.0335,124.1086,123.8267,124.0711,32641.0
2022-11-03 10:15:00,131.99,132.19,131.75,132.19,42709.0,124.0335,124.2214,123.8079,124.2214,42709.0
2022-11-03 10:20:00,132.19,132.33,132.11,132.19,54702.0,124.2214,124.353,124.1462,124.2214,54702.0
2022-11-03 10:25:00,132.22,132.36,131.77,131.82,42750.0,124.2496,124.3812,123.8267,123.8737,42750.0
2022-11-03 10:30:00,131.79,131.79,131.43,131.48,41349.0,123.8455,123.8455,123.5072,123.5542,41349.0
2022-11-03 10:35:00,131.51,131.61,131.44,131.56,31504.0,123.5824,123.6764,123.5166,123.6294,31504.0
2022-11-03 10:40:00,131.57,131.63,131.31,131.37,28153.0,123.6388,123.6952,123.3945,123.4508,28153.0
2022-11-03 10:45:00,131.38,131.62,131.35,131.44,31787.0,123.4602,123.6858,123.432,123.5166,31787.0
2022-11-03 10:50:00,131.43,131.59,131.42,131.49,36325.0,123.5072,123.6576,123.4978,123.5636,36325.0
2022-11-03 10:55:00,131.48,131.64,131.42,131.51,28884.0,123.5542,123.7046,123.4978,123.5824,28884.0
2022-11-03 11:00:00,131.51,131.59,131.38,131.5,38396.0,123.5824,123.6576,123.4602,123.573,38396.0
2022-11-03 11:05:00,131.53,131.57,131.35,131.37,40037.0,123.6012,123.6388,123.432,123.4508,40037.0
2022-11-03 11:10:00,131.38,131.41,131.23,131.36,34264.0,123.4602,123.4884,123.3193,123.4414,34264.0
2022-11-03 11:15:00,131.35,131.36,131.22,131.33,24781.0,123.432,123.4414,123.3099,123.4133,24781.0
2022-11-03 11:20:00,131.34,131.53,131.33,131.38,43863.0,123.4226,123.6012,123.4133,123.4602,43863.0
2022-11-03 11:25:00,131.33,131.4,131.22,131.37,22488.0,123.4133,123.479,123.3099,123.4508,22488.0
2022-11-03 11:30:00,131.37,131.41,131.08,131.17,27045.0,123.4508,123.4884,123.1783,123.2629,27045.0
2022-11-03 11:35:00,131.14,131.57,131.14,131.55,28531.0,123.2347,123.6388,123.2347,123.62,28531.0
2022-11-03 11:40:00,131.56,131.58,131.46,131.53,22357.0,123.6294,123.6482,123.5354,123.6012,22357.0
2022-11-03 11:45:00,131.53,131.77,131.52,131.59,23865.0,123.6012,123.8267,123.5918,123.6576,23865.0
2022-11-03 11:50:00,131.59,131.73,131.52,131.72,22173.0,123.6576,123.7891,123.5918,123.7797,22173.0
2022-11-03 11:55:00,131.67,131.82,131.57,131.71,20752.0,123.7328,123.8737,123.6388,123.7703,20752.0
2022-11-03 12:00:00,131.73,131.88,131.63,131.86,20276.0,123.7891,123.9301,123.6952,123.9113,20276.0
2022-11-03 12:05:00,131.86,131.86,131.69,131.8,22563.0,123.9113,123.9113,123.7515,123.8549,22563.0
2022-11-03 12:10:00,131.8,131.96,131.77,131.96,25830.0,123.8549,124.0053,123.8267,124.0053,25830.0
2022-11-03 12:15:00,131.95,132.08,131.89,132.04,30480.0,123.9959,124.118,123.9395,124.0805,30480.0
2022-11-03 12:20:00,132.04,132.17,131.91,131.95,32974.0,124.0805,124.2026,123.9583,123.9959,32974.0
2022-11-03 12:25:00,131.91,132.13,131.9,132.05,38126.0,123.9583,124.165,123.9489,124.0898,38126.0
2022-11-03 12:30:00,132.07,132.15,132.01,132.07,20419.0,124.1086,124.1838,124.0523,124.1086,20419.0
2022-11-03 12:35:00,132.06,132.07,131.9,131.98,41266.0,124.0992,124.1086,123.9489,124.0241,41266.0
2022-11-03 12:40:00,131.99,132.13,131.93,132.08,28477.0,124.0335,124.165,123.9771,124.118,28477.0
2022-11-03 12:45:00,132.07,132.07,131.9,131.92,28780.0,124.1086,124.1086,123.9489,123.9677,28780.0
2022-11-03 12:50:00,131.93,132.28,131.93,132.27,29653.0,123.9771,124.306,123.9771,124.2966,29653.0
2022-11-03 12:55:00,132.27,132.32,132.2,132.24,22085.0,124.2966,124.3436,124.2308,124.2684,22085.0
2022-11-03 13:00:00,132.23,132.23,131.99,132.08,24825.0,124.259,124.259,124.0335,124.118,24825.0
2022-11-03 13:05:00,132.09,132.15,131.93,131.99,15543.0,124.1274,124.1838,123.9771,124.0335,15543.0
2022-11-03 13:10:00,131.96,132.07,131.83,132.07,19242.0,124.0053,124.1086,123.8831,124.1086,19242.0
2022-11-03 13:15:00,132.07,132.2,132.03,132.08,24065.0,124.1086,124.2308,124.0711,124.118,24065.0
2022-11-03 13:20:00,132.1,132.11,131.93,131.93,15773.0,124.1368,124.1462,123.9771,123.9771,15773.0
2022-11-03 13:25:00,131.92,131.96,131.89,131.94,16992.0,123.9677,124.0053,123.9395,123.9865,16992.0
2022-11-03 13:30:00,131.9,131.94,131.79,131.81,32164.0,123.9489,123.9865,123.8455,123.8643,32164.0
2022-11-03 13:35:00,131.8,131.85,131.67,131.78,24642.0,123.8549,123.9019,123.7328,123.8361,24642.0
2022-11-03 13:40:00,131.79,131.88,131.72,131.72,20149.0,123.8455,123.9301,123.7797,123.7797,20149.0
2022-11-03 13:45:00,131.72,131.8,131.68,131.73,15207.0,123.7797,123.8549,123.7422,123.7891,15207.0
2022-11-03 13:50:00,131.73,131.76,131.6,131.65,22370.0,123.7891,123.8173,123.667,123.714,22370.0
2022-11-03 13:55:00,131.65,131.67,131.6,131.65,22154.0,123.714,123.7328,123.667,123.714,22154.0
2022-11-03 14:00:00,131.64,131.65,131.5,131.59,25784.0,123.7046,123.714,123.573,123.6576,25784.0
2022-11-03 14:05:00,131.6,131.74,131.59,131.68,23239.0,123.667,123.7985,123.6576,123.7422,23239.0
2022-11-03 14:10:00,131.69,131.8,131.65,131.78,25189.0,123.7515,123.8549,123.714,123.8361,25189.0
2022-11-03 14:15:00,131.77,131.79,131.71,131.78,31236.0,123.8267,123.8455,123.7703,123.8361,31236.0
2022-11-03 14:20:00,131.79,132.07,131.79,132.02,41568.0,123.8455,124.1086,123.8455,124.0617,41568.0
2022-11-03 14:25:00,132.01,132.13,132.01,132.11,15441.0,124.0523,124.165,124.0523,124.1462,15441.0
2022-11-03 14:30:00,132.11,132.21,132.02,132.14,27494.0,124.1462,124.2402,124.0617,124.1744,27494.0
2022-11-03 14:35:00,132.14,132.2,132.09,132.14,18622.0,124.1744,124.2308,124.1274,124.1744,18622.0
2022-11-03 14:40:00,132.15,132.21,132.11,132.19,24489.0,124.1838,124.2402,124.1462,124.2214,24489.0
2022-11-03 14:45:00,132.2,132.52,132.19,132.49,16034.0,124.2308,124.5315,124.2214,124.5033,16034.0
2022-11-03 14:50:00,132.49,132.54,132.46,132.49,25182.0,124.5033,124.5503,124.4751,124.5033,25182.0
2022-11-03 14:55:00,132.47,132.56,132.43,132.51,18499.0,124.4845,124.5691,124.4469,124.5221,18499.0
2022-11-03 15:00:00,132.51,132.57,132.44,132.51,17856.0,124.5221,124.5785,124.4563,124.5221,17856.0
2022-11-03 15:05:00,132.51,132.54,132.42,132.51,25116.0,124.5221,124.5503,124.4375,124.5221,25116.0
2022-11-03 15:10:00,132.51,132.52,132.33,132.36,26512.0,124.5221,124.5315,124.353,124.3812,26512.0
2022-11-03 15:15:00,132.36,132.49,132.33,132.34,21169.0,124.3812,124.5033,124.353,124.3624,21169.0
2022-11-03 15:20:00,132.35,132.52,132.35,132.5,31493.0,124.3718,124.5315,124.3718,124.5127,31493.0
2022-11-03 15:25:00,132.51,132.55,132.47,132.49,33573.0,124.5221,124.5597,124.4845,124.5033,33573.0
2022-11-03 15:30:00,132.5,132.64,132.48,132.63,48356.0,124.5127,124.6443,124.4939,124.6349,48356.0
2022-11-03 15:35:00,132.62,132.62,132.31,132.41,50252.0,124.6255,124.6255,124.3342,124.4281,50252.0
2022-11-03 15:40:00,132.43,132.45,132.2,132.28,29661.0,124.4469,124.4657,124.2308,124.306,29661.0
2022-11-03 15:45:00,132.28,132.28,132.06,132.08,39736.0,124.306,124.306,124.0992,124.118,39736.0
2022-11-03 15:50:00,132.09,132.13,131.88,131.99,75042.0,124.1274,124.165,123.9301,124.0335,75042.0
2022-11-03 15:55:00,132.0,132.1,131.81,131.98,345096.0,124.0429,124.1368,123.8643,124.0241,345096.0
2022-11-04 09:30:00,133.32,133.78,133.08,133.73,139345.0,125.2833,125.7156,125.0578,125.6686,139345.0
2022-11-04 09:35:00,133.77,133.98,133.44,133.49,54957.0,125.7062,125.9035,125.3961,125.443,54957.0
2022-11-04 09:40:00,133.44,133.82,133.27,133.42,55197.0,125.3961,125.7532,125.2363,125.3773,55197.0
2022-11-04 09:45:00,133.43,133.76,133.29,133.3,70357.0,125.3867,125.6968,125.2551,125.2645,70357.0
2022-11-04 09:50:00,133.31,133.9,133.24,133.81,79869.0,125.2739,125.8283,125.2081,125.7438,79869.0
2022-11-04 09:55:00,133.82,134.11,133.79,134.06,52779.0,125.7532,126.0257,125.725,125.9787,52779.0
2022-11-04 10:00:00,134.08,134.32,133.92,134.2,50293.0,125.9975,126.223,125.8471,126.1102,50293.0
2022-11-04 10:05:00,134.2,134.47,134.04,134.18,37099.0,126.1102,126.364,125.9599,126.0914,37099.0
2022-11-04 10:10:00,134.16,134.28,133.95,134.24,32051.0,126.0727,126.1854,125.8753,126.1478,32051.0
2022-11-04 10:15:00,134.26,134.29,133.86,133.93,42201.0,126.1666,126.1948,125.7907,125.8565,42201.0
2022-11-04 10:20:00,133.96,134.32,133.79,134.28,48137.0,125.8847,126.223,125.725,126.1854,48137.0
2022-11-04 10:25:00,134.28,134.6,134.28,134.4,30059.0,126.1854,126.4861,126.1854,126.2982,30059.0
2022-11-04 10:30:00,134.4,134.49,134.18,134.26,23573.0,126.2982,126.3828,126.0914,126.1666,23573.0
2022-11-04 10:35:00,134.24,134.48,134.2,134.44,31586.0,126.1478,126.3734,126.1102,126.3358,31586.0
2022-11-04 10:40:00,134.48,134.81,134.44,134.69,24473.0,126.3734,126.6835,126.3358,126.5707,24473.0
2022-11-04 10:45:00,134.7,134.79,134.31,134.43,20759.0,126.5801,126.6647,126.2136,126.3264,20759.0
2022-11-04 10:50:00,134.49,134.52,134.27,134.44,35008.0,126.3828,126.411,126.176,126.3358,35008.0
2022-11-04 10:55:00,134.45,134.6,134.28,134.42,28383.0,126.3452,126.4861,126.1854,126.317,28383.0
2022-11-04 11:00:00,134.42,135.0,134.35,134.93,33874.0,126.317,126.862,126.2512,126.7962,33874.0
2022-11-04 11:05:00,134.96,134.97,134.72,134.86,45261.0,126.8244,126.8338,126.5989,126.7305,45261.0
2022-11-04 11:10:00,134.86,134.89,134.58,134.67,58202.0,126.7305,126.7586,126.4673,126.5519,58202.0
2022-11-04 11:15:00,134.69,134.72,134.46,134.5,36680.0,126.5707,126.5989,126.3546,126.3922,36680.0
2022-11-04 11:20:00,134.49,134.76,134.49,134.64,16486.0,126.3828,126.6365,126.3828,126.5237,16486.0
2022-11-04 11:25:00,134.62,134.62,133.88,133.9,52350.0,126.5049,126.5049,125.8095,125.8283,52350.0
2022-11-04 11:30:00,133.93,134.05,133.87,134.0,22650.0,125.8565,125.9693,125.8001,125.9223,22650.0
2022-11-04 11:35:00,134.01,134.04,133.61,133.68,37084.0,125.9317,125.9599,125.5558,125.6216,37084.0
2022-11-04 11:40:00,133.69,133.71,133.35,133.41,20173.0,125.631,125.6498,125.3115,125.3679,20173.0
2022-11-04 11:45:00,133.44,133.44,133.13,133.14,23394.0,125.3961,125.3961,125.1047,125.1141,23394.0
2022-11-04 11:50:00,133.13,133.13,132.79,132.94,26916.0,125.1047,125.1047,124.7852,124.9262,26916.0
2022-11-04 11:55:00,132.93,133.07,132.79,132.86,23586.0,124.9168,125.0484,124.7852,124.851,23586.0
2022-11-04 12:00:00,132.89,133.0,132.52,132.63,19704.0,124.8792,124.9826,124.5315,124.6349,19704.0
2022-11-04 12:05:00,132.67,133.13,132.67,133.13,21275.0,124.6725,125.1047,124.6725,125.1047,21275.0
2022-11-04 12:10:00,133.12,133.12,132.99,133.12,21444.0,125.0953,125.0953,124.9732,125.0953,21444.0
2022-11-04 12:15:00,133.12,133.3,133.02,133.18,53015.0,125.0953,125.2645,125.0014,125.1517,53015.0
2022-11-04 12:20:00,133.18,133.2,132.78,132.78,25690.0,125.1517,125.1705,124.7758,124.7758,25690.0
2022-11-04 12:25:00,132.8,133.2,132.79,133.13,37171.0,124.7946,125.1705,124.7852,125.1047,37171.0
2022-11-04 12:30:00,133.13,133.29,132.94,133.27,59071.0,125.1047,125.2551,124.9262,125.2363,59071.0
2022-11-04 12:35:00,133.26,133.26,132.88,132.89,31995.0,125.2269,125.2269,124.8698,124.8792,31995.0
2022-11-04 12:40:00,132.89,133.05,132.72,132.95,30722.0,124.8792,125.0296,124.7195,124.9356,30722.0
2022-11-04 12:45:00,132.97,133.19,132.93,133.15,29493.0,124.9544,125.1611,124.9168,125.1235,29493.0
2022-11-04 12:50:00,133.15,133.3,133.09,133.2,20366.0,125.1235,125.2645,125.0672,125.1705,20366.0
2022-11-04 12:55:00,133.21,133.28,133.07,133.17,26867.0,125.1799,125.2457,125.0484,125.1423,26867.0
2022-11-04 13:00:00,133.18,133.23,133.08,133.21,20331.0,125.1517,125.1987,125.0578,125.1799,20331.0
2022-11-04 13:05:00,133.23,133.31,132.74,132.75,36307.0,125.1987,125.2739,124.7383,124.7477,36307.0
2022-11-04 13:10:00,132.78,133.22,132.77,133.2,23526.0,124.7758,125.1893,124.7664,125.1705,23526.0
2022-11-04 13:15:00,133.2,133.29,133.07,133.13,18527.0,125.1705,125.2551,125.0484,125.1047,18527.0
2022-11-04 13:20:00,133.17,133.2,133.04,133.1,18659.0,125.1423,125.1705,125.0202,125.0766,18659.0
2022-11-04 13:25:00,133.1,133.11,132.91,132.95,15640.0,125.0766,125.086,124.898,124.9356,15640.0
2022-11-04 13:30:00,132.95,133.17,132.93,132.94,33092.0,124.9356,125.1423,124.9168,124.9262,33092.0
2022-11-04 13:35:00,132.92,133.1,132.9,132.93,20080.0,124.9074,125.0766,124.8886,124.9168,20080.0
2022-11-04 13:40:00,132.93,132.97,132.78,132.81,22204.0,124.9168,124.9544,124.7758,124.804,22204.0
2022-11-04 13:45:00,132.78,132.97,132.71,132.92,17989.0,124.7758,124.9544,124.7101,124.9074,17989.0
2022-11-04 13:50:00,132.92,132.95,132.81,132.92,22440.0,124.9074,124.9356,124.804,124.9074,22440.0
2022-11-04 13:55:00,132.91,132.92,132.76,132.83,19612.0,124.898,124.9074,124.757,124.8228,19612.0
2022-11-04 14:00:00,132.83,133.06,132.79,132.95,22166.0,124.8228,125.039,124.7852,124.9356,22166.0
2022-11-04 14:05:00,132.92,132.99,132.84,132.91,18396.0,124.9074,124.9732,124.8322,124.898,18396.0
2022-11-04 14:10:00,132.94,132.96,132.75,132.75,42486.0,124.9262,124.945,124.7477,124.7477,42486.0
2022-11-04 14:15:00,132.75,133.09,132.65,133.09,28627.0,124.7477,125.0672,124.6537,125.0672,28627.0
2022-11-04 14:20:00,133.06,133.33,133.01,133.32,22902.0,125.039,125.2927,124.992,125.2833,22902.0
2022-11-04 14:25:00,133.31,133.47,133.24,133.39,22977.0,125.2739,125.4242,125.2081,125.3491,22977.0
2022-11-04 14:30:00,133.38,133.38,133.23,133.26,21949.0,125.3397,125.3397,125.1987,125.2269,21949.0
2022-11-04 14:35:00,133.27,133.43,133.23,133.34,21403.0,125.2363,125.3867,125.1987,125.3021,21403.0
2022-11-04 14:40:00,133.36,133.66,133.29,133.61,25187.0,125.3209,125.6028,125.2551,125.5558,25187.0
2022-11-04 14:45:00,133.63,133.67,133.49,133.55,15328.0,125.5746,125.6122,125.443,125.4994,15328.0
2022-11-04 14:50:00,133.52,133.65,133.52,133.65,13728.0,125.4712,125.5934,125.4712,125.5934,13728.0
2022-11-04 14:55:00,133.63,133.85,133.6,133.77,18874.0,125.5746,125.7813,125.5464,125.7062,18874.0
2022-11-04 15:00:00,133.79,133.82,133.67,133.75,23623.0,125.725,125.7532,125.6122,125.6874,23623.0
2022-11-04 15:05:00,133.74,133.95,133.74,133.92,21898.0,125.678,125.8753,125.678,125.8471,21898.0
2022-11-04 15:10:00,133.95,134.03,133.87,133.92,25741.0,125.8753,125.9505,125.8001,125.8471,25741.0
2022-11-04 15:15:00,133.93,133.96,133.76,133.83,27002.0,125.8565,125.8847,125.6968,125.7625,27002.0
2022-11-04 15:20:00,133.82,133.88,133.69,133.72,29610.0,125.7532,125.8095,125.631,125.6592,29610.0
2022-11-04 15:25:00,133.72,134.03,133.72,133.95,32075.0,125.6592,125.9505,125.6592,125.8753,32075.0
2022-11-04 15:30:00,133.96,134.21,133.8,134.21,53698.0,125.8847,126.1196,125.7344,126.1196,53698.0
2022-11-04 15:35:00,134.22,134.26,134.09,134.23,37913.0,126.129,126.1666,126.0069,126.1384,37913.0
2022-11-04 15:40:00,134.22,134.47,134.06,134.47,55538.0,126.129,126.364,125.9787,126.364,55538.0
2022-11-04 15:45:00,134.42,134.69,134.41,134.44,82291.0,126.317,126.5707,126.3076,126.3358,82291.0
2022-11-04 15:50:00,134.46,134.51,134.1,134.24,80616.0,126.3546,126.4016,126.0163,126.1478,80616.0
2022-11-04 15:55:00,134.25,134.59,134.25,134.49,310324.0,126.1572,126.4767,126.1572,126.3828,310324.0
2022-11-07 09:30:00,135.35,135.78,135.06,135.16,147452.0,127.1909,127.595,126.9184,127.0124,147452.0
2022-11-07 09:35:00,135.21,135.41,135.15,135.31,40152.0,127.0594,127.2473,127.003,127.1533,40152.0
2022-11-07 09:40:00,135.33,135.73,135.32,135.68,57629.0,127.1721,127.548,127.1627,127.501,57629.0
2022-11-07 09:45:00,135.68,136.13,135.63,135.89,60280.0,127.501,127.9239,127.454,127.6984,60280.0
2022-11-07 09:50:00,135.9,135.99,135.66,135.7,39306.0,127.7078,127.7923,127.4822,127.5198,39306.0
2022-11-07 09:55:00,135.7,136.05,135.5,135.59,39288.0,127.5198,127.8487,127.3319,127.4165,39288.0
2022-11-07 10:00:00,135.62,135.87,135.54,135.85,78772.0,127.4446,127.6796,127.3695,127.6608,78772.0
2022-11-07 10:05:00,135.88,135.9,135.66,135.9,58505.0,127.689,127.7078,127.4822,127.7078,58505.0
2022-11-07 10:10:00,135.91,136.25,135.73,136.24,66484.0,127.7172,128.0367,127.548,128.0273,66484.0
2022-11-07 10:15:00,136.27,136.27,135.87,135.95,44614.0,128.0555,128.0555,127.6796,127.7548,44614.0
2022-11-07 10:20:00,135.94,135.98,135.75,135.94,48926.0,127.7454,127.7829,127.5668,127.7454,48926.0
2022-11-07 10:25:00,135.93,135.96,135.76,135.86,42040.0,127.736,127.7641,127.5762,127.6702,42040.0
2022-11-07 10:30:00,135.86,135.87,135.71,135.86,36234.0,127.6702,127.6796,127.5292,127.6702,36234.0
2022-11-07 10:35:00,135.86,136.12,135.83,136.12,35880.0,127.6702,127.9145,127.642,127.9145,35880.0
2022-11-07 10:40:00,136.13,136.36,135.98,136.35,43600.0,127.9239,128.14,127.7829,128.1306,43600.0
2022-11-07 10:45:00,136.36,136.46,136.18,136.2,103337.0,128.14,128.234,127.9709,127.9897,103337.0
2022-11-07 10:50:00,136.22,136.28,136.1,136.11,44453.0,128.0085,128.0649,127.8957,127.9051,44453.0
2022-11-07 10:55:00,136.14,136.3,136.09,136.29,31645.0,127.9333,128.0837,127.8863,128.0743,31645.0
2022-11-07 11:00:00,136.29,136.4,136.2,136.34,35329.0,128.0743,128.1776,127.9897,128.1212,35329.0
2022-11-07 11:05:00,136.35,136.38,136.15,136.22,45266.0,128.1306,128.1588,127.9427,128.0085,45266.0
2022-11-07 11:10:00,136.21,136.22,136.03,136.03,39681.0,127.9991,128.0085,127.8299,127.8299,39681.0
2022-11-07 11:15:00,136.04,136.3,136.01,136.02,32565.0,127.8393,128.0837,127.8111,127.8205,32565.0
2022-11-07 11:20:00,136.01,136.14,135.93,135.96,26862.0,127.8111,127.9333,127.736,127.7641,26862.0
2022-11-07 11:25:00,135.96,135.96,135.72,135.72,55759.0,127.7641,127.7641,127.5386,127.5386,55759.0
2022-11-07 11:30:00,135.72,135.82,135.62,135.8,32699.0,127.5386,127.6326,127.4446,127.6138,32699.0
2022-11-07 11:35:00,135.8,135.84,135.71,135.72,23213.0,127.6138,127.6514,127.5292,127.5386,23213.0
2022-11-07 11:40:00,135.7,135.72,135.4,135.44,24222.0,127.5198,127.5386,127.2379,127.2755,24222.0
2022-11-07 11:45:00,135.43,135.47,135.35,135.43,22354.0,127.2661,127.3037,127.1909,127.2661,22354.0
2022-11-07 11:50:00,135.44,135.44,135.24,135.33,18792.0,127.2755,127.2755,127.0876,127.1721,18792.0
2022-11-07 11:55:00,135.35,135.39,135.22,135.32,21394.0,127.1909,127.2285,127.0688,127.1627,21394.0
2022-11-07 12:00:00,135.32,135.46,135.25,135.42,24928.0,127.1627,127.2943,127.0969,127.2567,24928.0
2022-11-07 12:05:00,135.44,135.67,135.41,135.63,25440.0,127.2755,127.4916,127.2473,127.454,25440.0
2022-11-07 12:10:00,135.63,135.69,135.56,135.6,17754.0,127.454,127.5104,127.3883,127.4258,17754.0
2022-11-07 12:15:00,135.6,135.63,135.48,135.48,13400.0,127.4258,127.454,127.3131,127.3131,13400.0
2022-11-07 12:20:00,135.48,135.69,135.47,135.68,23289.0,127.3131,127.5104,127.3037,127.501,23289.0
2022-11-07 12:25:00,135.66,135.69,135.56,135.65,35664.0,127.4822,127.5104,127.3883,127.4728,35664.0
2022-11-07 12:30:00,135.65,135.71,135.6,135.65,32432.0,127.4728,127.5292,127.4258,127.4728,32432.0
2022-11-07 12:35:00,135.65,135.77,135.56,135.77,42635.0,127.4728,127.5856,127.3883,127.5856,42635.0
2022-11-07 12:40:00,135.77,135.91,135.72,135.91,31373.0,127.5856,127.7172,127.5386,127.7172,31373.0
2022-11-07 12:45:00,135.91,135.99,135.89,135.96,21631.0,127.7172,127.7923,127.6984,127.7641,21631.0
2022-11-07 12:50:00,135.95,136.05,135.92,136.01,19813.0,127.7548,127.8487,127.7266,127.8111,19813.0
2022-11-07 12:55:00,136.01,136.12,136.01,136.09,16602.0,127.8111,127.9145,127.8111,127.8863,16602.0
2022-11-07 13:00:00,136.1,136.38,136.09,136.37,33062.0,127.8957,128.1588,127.8863,128.1494,33062.0
2022-11-07 13:05:00,136.37,136.37,136.26,136.28,23638.0,128.1494,128.1494,128.0461,128.0649,23638.0
2022-11-07 13:10:00,136.28,136.41,136.24,136.34,30305.0,128.0649,128.187,128.0273,128.1212,30305.0
2022-11-07 13:15:00,136.36,136.41,136.24,136.4,26795.0,128.14,128.187,128.0273,128.1776,26795.0
2022-11-07 13:20:00,136.39,136.48,136.29,136.45,21728.0,128.1682,128.2528,128.0743,128.2246,21728.0
2022-11-07 13:25:00,136.44,136.66,136.42,136.66,41911.0,128.2152,128.422,128.1964,128.422,41911.0
2022-11-07 13:30:00,136.66,136.68,136.53,136.65,35367.0,128.422,128.4407,128.2998,128.4126,35367.0
2022-11-07 13:35:00,136.64,136.7,136.62,136.7,23096.0,128.4032,128.4595,128.3844,128.4595,23096.0
2022-11-07 13:40:00,136.72,136.73,136.58,136.59,27672.0,128.4783,128.4877,128.3468,128.3562,27672.0
2022-11-07 13:45:00,136.6,136.75,136.6,136.64,31084.0,128.3656,128.5065,128.3656,128.4032,31084.0
2022-11-07 13:50:00,136.64,136.67,136.51,136.66,35353.0,128.4032,128.4313,128.281,128.422,35353.0
2022-11-07 13:55:00,136.66,136.66,136.54,136.64,25164.0,128.422,128.422,128.3092,128.4032,25164.0
2022-11-07 14:00:00,136.66,136.88,136.66,136.88,28630.0,128.422,128.6287,128.422,128.6287,28630.0
2022-11-07 14:05:00,136.86,136.97,136.8,136.92,34941.0,128.6099,128.7133,128.5535,128.6663,34941.0
2022-11-07 14:10:00,136.91,137.1,136.91,137.1,82535.0,128.6569,128.8354,128.6569,128.8354,82535.0
2022-11-07 14:15:00,137.11,137.19,137.07,137.14,41358.0,128.8448,128.92,128.8072,128.873,41358.0
2022-11-07 14:20:00,137.13,137.17,137.06,137.1,30675.0,128.8636,128.9012,128.7978,128.8354,30675.0
2022-11-07 14:25:00,137.08,137.1,136.99,137.01,26612.0,128.8166,128.8354,128.7321,128.7509,26612.0
2022-11-07 14:30:00,137.0,137.03,136.91,136.96,27855.0,128.7415,128.7696,128.6569,128.7039,27855.0
2022-11-07 14:35:00,136.98,137.02,136.8,136.85,20863.0,128.7227,128.7603,128.5535,128.6005,20863.0
2022-11-07 14:40:00,136.87,136.87,136.66,136.8,21437.0,128.6193,128.6193,128.422,128.5535,21437.0
2022-11-07 14:45:00,136.81,136.84,136.77,136.79,20069.0,128.5629,128.5911,128.5253,128.5441,20069.0
2022-11-07 14:50:00,136.8,136.86,136.79,136.82,20019.0,128.5535,128.6099,128.5441,128.5723,20019.0
2022-11-07 14:55:00,136.81,136.82,136.62,136.65,34208.0,128.5629,128.5723,128.3844,128.4126,34208.0
2022-11-07 15:00:00,136.65,136.78,136.63,136.66,37029.0,128.4126,128.5347,128.3938,128.422,37029.0
2022-11-07 15:05:00,136.65,136.7,136.6,136.65,19666.0,128.4126,128.4595,128.3656,128.4126,19666.0
2022-11-07 15:10:00,136.63,136.78,136.63,136.78,23367.0,128.3938,128.5347,128.3938,128.5347,23367.0
2022-11-07 15:15:00,136.78,136.89,136.74,136.85,35931.0,128.5347,128.6381,128.4971,128.6005,35931.0
2022-11-07 15:20:00,136.85,136.87,136.77,136.8,45419.0,128.6005,128.6193,128.5253,128.5535,45419.0
2022-11-07 15:25:00,136.8,136.85,136.69,136.83,40858.0,128.5535,128.6005,128.4501,128.5817,40858.0
2022-11-07 15:30:00,136.84,136.94,136.82,136.89,58750.0,128.5911,128.6851,128.5723,128.6381,58750.0
2022-11-07 15:35:00,136.89,136.98,136.84,136.88,53758.0,128.6381,128.7227,128.5911,128.6287,53758.0
2022-11-07 15:40:00,136.88,136.94,136.81,136.92,53350.0,128.6287,128.6851,128.5629,128.6663,53350.0
2022-11-07 15:45:00,136.93,136.93,136.72,136.82,66141.0,128.6757,128.6757,128.4783,128.5723,66141.0
2022-11-07 15:50:00,136.84,136.92,136.61,136.69,93679.0,128.5911,128.6663,128.375,128.4501,93679.0
2022-11-07 15:55:00,136.69,136.7,136.46,136.57,330488.0,128.4501,128.4595,128.234,128.3374,330488.0
2022-11-08 09:30:00,136.82,137.03,136.33,136.4,124961.0,128.5723,128.7696,128.1118,128.1776,124961.0
2022-11-08 09:35:00,136.44,136.45,135.93,136.28,57569.0,128.2152,128.2246,127.736,128.0649,57569.0
2022-11-08 09:40:00,136.29,136.35,136.03,136.25,104181.0,128.0743,128.1306,127.8299,128.0367,104181.0
2022-11-08 09:45:00,136.26,136.72,136.24,136.72,81571.0,128.0461,128.4783,128.0273,128.4783,81571.0
2022-11-08 09:50:00,136.76,136.85,136.54,136.54,54292.0,128.5159,128.6005,128.3092,128.3092,54292.0
2022-11-08 09:55:00,136.52,136.57,136.32,136.32,35634.0,128.2904,128.3374,128.1024,128.1024,35634.0
2022-11-08 10:00:00,136.32,136.84,136.31,136.78,79274.0,128.1024,128.5911,128.093,128.5347,79274.0
2022-11-08 10:05:00,136.8,137.14,136.76,137.14,33858.0,128.5535,128.873,128.5159,128.873,33858.0
2022-11-08 10:10:00,137.14,137.24,137.03,137.09,32439.0,128.873,128.967,128.7696,128.826,32439.0
2022-11-08 10:15:00,137.08,137.34,137.01,137.3,47932.0,128.8166,129.061,128.7509,129.0234,47932.0
2022-11-08 10:20:00,137.3,137.3,136.84,136.87,40369.0,129.0234,129.0234,128.5911,128.6193,40369.0
2022-11-08 10:25:00,136.86,136.93,136.71,136.75,37820.0,128.6099,128.6757,128.4689,128.5065,37820.0
2022-11-08 10:30:00,136.76,136.78,136.53,136.75,31751.0,128.5159,128.5347,128.2998,128.5065,31751.0
2022-11-08 10:35:00,136.74,136.8,136.56,136.62,25134.0,128.4971,128.5535,128.328,128.3844,25134.0
2022-11-08 10:40:00,136.63,137.02,136.63,136.93,63050.0,128.3938,128.7603,128.3938,128.6757,63050.0
2022-11-08 10:45:00,136.94,137.0,136.74,136.92,28358.0,128.6851,128.7415,128.4971,128.6663,28358.0
2022-11-08 10:50:00,136.93,137.03,136.87,136.91,22365.0,128.6757,128.7696,128.6193,128.6569,22365.0
2022-11-08 10:55:00,136.9,137.03,136.85,136.99,19204.0,128.6475,128.7696,128.6005,128.7321,19204.0
2022-11-08 11:00:00,136.99,137.0,136.82,136.9,22981.0,128.7321,128.7415,128.5723,128.6475,22981.0
2022-11-08 11:05:00,136.89,136.9,136.73,136.76,28843.0,128.6381,128.6475,128.4877,128.5159,28843.0
2022-11-08 11:10:00,136.77,136.93,136.77,136.87,18665.0,128.5253,128.6757,128.5253,128.6193,18665.0
2022-11-08 11:15:00,136.84,136.95,136.84,136.89,28485.0,128.5911,128.6945,128.5911,128.6381,28485.0
2022-11-08 11:20:00,136.93,137.0,136.85,136.92,35018.0,128.6757,128.7415,128.6005,128.6663,35018.0
2022-11-08 11:25:00,136.92,136.98,136.81,136.97,26182.0,128.6663,128.7227,128.5629,128.7133,26182.0
2022-11-08 11:30:00,136.93,137.27,136.93,137.21,29274.0,128.6757,128.9952,128.6757,128.9388,29274.0
2022-11-08 11:35:00,137.24,137.38,137.21,137.38,14789.0,128.967,129.0985,128.9388,129.0985,14789.0
2022-11-08 11:40:00,137.35,137.36,137.09,137.09,17874.0,129.0704,129.0798,128.826,128.826,17874.0
2022-11-08 11:45:00,137.09,137.24,137.08,137.08,25648.0,128.826,128.967,128.8166,128.8166,25648.0
2022-11-08 11:50:00,137.07,137.23,137.02,137.23,21979.0,128.8072,128.9576,128.7603,128.9576,21979.0
2022-11-08 11:55:00,137.23,137.26,137.07,137.13,21053.0,128.9576,128.9858,128.8072,128.8636,21053.0
2022-11-08 12:00:00,137.12,137.12,136.93,137.03,20269.0,128.8542,128.8542,128.6757,128.7696,20269.0
2022-11-08 12:05:00,137.04,137.09,136.95,137.02,19337.0,128.779,128.826,128.6945,128.7603,19337.0
2022-11-08 12:10:00,137.03,137.12,136.99,137.0,13881.0,128.7696,128.8542,128.7321,128.7415,13881.0
2022-11-08 12:15:00,136.99,137.06,136.94,137.01,25491.0,128.7321,128.7978,128.6851,128.7509,25491.0
2022-11-08 12:20:00,137.0,137.08,136.93,137.06,13716.0,128.7415,128.8166,128.6757,128.7978,13716.0
2022-11-08 12:25:00,137.04,137.05,136.87,136.9,16414.0,128.779,128.7884,128.6193,128.6475,16414.0
2022-11-08 12:30:00,136.89,136.98,136.84,136.92,35586.0,128.6381,128.7227,128.5911,128.6663,35586.0
2022-11-08 12:35:00,136.91,136.94,136.77,136.85,16527.0,128.6569,128.6851,128.5253,128.6005,16527.0
2022-11-08 12:40:00,136.87,137.09,136.85,137.06,14556.0,128.6193,128.826,128.6005,128.7978,14556.0
2022-11-08 12:45:00,137.06,137.07,136.95,136.97,17792.0,128.7978,128.8072,128.6945,128.7133,17792.0
2022-11-08 12:50:00,136.99,136.99,136.8,136.86,25801.0,128.7321,128.7321,128.5535,128.6099,25801.0
2022-11-08 12:55:00,136.87,137.11,136.86,137.1,21775.0,128.6193,128.8448,128.6099,128.8354,21775.0
2022-11-08 13:00:00,137.1,137.31,137.09,137.25,83007.0,128.8354,129.0328,128.826,128.9764,83007.0
2022-11-08 13:05:00,137.24,137.4,137.21,137.35,18720.0,128.967,129.1173,128.9388,129.0704,18720.0
2022-11-08 13:10:00,137.35,137.38,137.26,137.27,16212.0,129.0704,129.0985,128.9858,128.9952,16212.0
2022-11-08 13:15:00,137.28,137.31,137.12,137.14,14263.0,129.0046,129.0328,128.8542,128.873,14263.0
2022-11-08 13:20:00,137.16,137.18,136.88,136.98,52613.0,128.8918,128.9106,128.6287,128.7227,52613.0
2022-11-08 13:25:00,136.97,136.97,136.65,136.75,29723.0,128.7133,128.7133,128.4126,128.5065,29723.0
2022-11-08 13:30:00,136.73,136.73,136.37,136.64,26715.0,128.4877,128.4877,128.1494,128.4032,26715.0
2022-11-08 13:35:00,136.63,136.86,136.63,136.83,21376.0,128.3938,128.6099,128.3938,128.5817,21376.0
2022-11-08 13:40:00,136.8,137.01,136.79,136.94,18709.0,128.5535,128.7509,128.5441,128.6851,18709.0
2022-11-08 13:45:00,136.92,137.04,136.86,136.95,30402.0,128.6663,128.779,128.6099,128.6945,30402.0
2022-11-08 13:50:00,136.97,137.05,136.75,136.8,33073.0,128.7133,128.7884,128.5065,128.5535,33073.0
2022-11-08 13:55:00,136.82,136.84,136.59,136.64,38519.0,128.5723,128.5911,128.3562,128.4032,38519.0
2022-11-08 14:00:00,136.63,136.79,136.55,136.56,24244.0,128.3938,128.5441,128.3186,128.328,24244.0
2022-11-08 14:05:00,136.57,136.62,136.4,136.41,57423.0,128.3374,128.3844,128.1776,128.187,57423.0
2022-11-08 14:10:00,136.42,136.44,136.3,136.41,29304.0,128.1964,128.2152,128.0837,128.187,29304.0
2022-11-08 14:15:00,136.4,136.45,136.27,136.32,20010.0,128.1776,128.2246,128.0555,128.1024,20010.0
2022-11-08 14:20:00,136.33,136.35,135.89,135.9,47037.0,128.1118,128.1306,127.6984,127.7078,47037.0
2022-11-08 14:25:00,135.91,135.96,135.8,135.86,34938.0,127.7172,127.7641,127.6138,127.6702,34938.0
2022-11-08 14:30:00,135.88,136.08,135.81,136.08,25579.0,127.689,127.8769,127.6232,127.8769,25579.0
2022-11-08 14:35:00,136.08,136.52,136.06,136.47,22015.0,127.8769,128.2904,127.8581,128.2434,22015.0
2022-11-08 14:40:00,136.48,136.78,136.41,136.77,20085.0,128.2528,128.5347,128.187,128.5253,20085.0
2022-11-08 14:45:00,136.74,136.78,136.62,136.67,27165.0,128.4971,128.5347,128.3844,128.4313,27165.0
2022-11-08 14:50:00,136.65,136.85,136.62,136.77,21460.0,128.4126,128.6005,128.3844,128.5253,21460.0
2022-11-08 14:55:00,136.76,136.78,136.64,136.65,21897.0,128.5159,128.5347,128.4032,128.4126,21897.0
2022-11-08 15:00:00,136.67,136.97,136.64,136.92,23681.0,128.4313,128.7133,128.4032,128.6663,23681.0
2022-11-08 15:05:00,136.93,136.94,136.81,136.83,33224.0,128.6757,128.6851,128.5629,128.5817,33224.0
2022-11-08 15:10:00,136.84,136.94,136.77,136.85,26586.0,128.5911,128.6851,128.5253,128.6005,26586.0
2022-11-08 15:15:00,136.85,137.02,136.84,137.01,23413.0,128.6005,128.7603,128.5911,128.7509,23413.0
2022-11-08 15:20:00,137.01,137.09,136.83,136.93,33638.0,128.7509,128.826,128.5817,128.6757,33638.0
2022-11-08 15:25:00,136.93,137.17,136.87,137.17,33930.0,128.6757,128.9012,128.6193,128.9012,33930.0
2022-11-08 15:30:00,137.2,137.38,137.14,137.35,40606.0,128.9294,129.0985,128.873,129.0704,40606.0
2022-11-08 15:35:00,137.34,137.52,137.28,137.31,99230.0,129.061,129.2301,129.0046,129.0328,99230.0
2022-11-08 15:40:00,137.32,137.37,137.06,137.13,44928.0,129.0422,129.0892,128.7978,128.8636,44928.0
2022-11-08 15:45:00,137.13,137.32,137.1,137.1,46422.0,128.8636,129.0422,128.8354,128.8354,46422.0
2022-11-08 15:50:00,137.14,137.21,136.99,136.99,82899.0,128.873,128.9388,128.7321,128.7321,82899.0
2022-11-08 15:55:00,137.01,137.01,136.81,136.84,241733.0,128.7509,128.7509,128.5629,128.5911,241733.0
2022-11-09 09:30:00,136.87,137.31,136.82,137.28,141786.0,128.6193,129.0328,128.5723,129.0046,141786.0
2022-11-09 09:35:00,137.3,137.45,136.91,136.91,101194.0,129.0234,129.1643,128.6569,128.6569,101194.0
2022-11-09 09:40:00,136.91,137.03,136.75,136.85,57893.0,128.6569,128.7696,128.5065,128.6005,57893.0
2022-11-09 09:45:00,136.85,137.53,136.85,137.45,70043.0,128.6005,129.2395,128.6005,129.1643,70043.0
2022-11-09 09:50:00,137.44,137.59,137.25,137.47,52136.0,129.1549,129.2959,128.9764,129.1831,52136.0
2022-11-09 09:55:00,137.45,137.5,137.12,137.23,53972.0,129.1643,129.2113,128.8542,128.9576,53972.0
2022-11-09 10:00:00,137.21,137.56,137.21,137.53,42863.0,128.9388,129.2677,128.9388,129.2395,42863.0
2022-11-09 10:05:00,137.53,137.94,137.52,137.81,59035.0,129.2395,129.6248,129.2301,129.5026,59035.0
2022-11-09 10:10:00,137.79,137.87,137.62,137.77,25772.0,129.4838,129.559,129.3241,129.465,25772.0
2022-11-09 10:15:00,137.79,137.97,137.74,137.84,45054.0,129.4838,129.653,129.4368,129.5308,45054.0
2022-11-09 10:20:00,137.84,137.96,137.7,137.75,32178.0,129.5308,129.6436,129.3993,129.4462,32178.0
2022-11-09 10:25:00,137.76,137.8,137.49,137.61,24593.0,129.4556,129.4932,129.2019,129.3147,24593.0
2022-11-09 10:30:00,137.61,137.77,137.32,137.44,40649.0,129.3147,129.465,129.0422,129.1549,40649.0
2022-11-09 10:35:00,137.42,137.56,137.25,137.35,31578.0,129.1361,129.2677,128.9764,129.0704,31578.0
2022-11-09 10:40:00,137.35,137.41,137.18,137.35,39241.0,129.0704,129.1267,128.9106,129.0704,39241.0
2022-11-09 10:45:00,137.34,137.37,137.05,137.07,25835.0,129.061,129.0892,128.7884,128.8072,25835.0
2022-11-09 10:50:00,137.06,137.37,137.01,137.31,38616.0,128.7978,129.0892,128.7509,129.0328,38616.0
2022-11-09 10:55:00,137.31,137.37,137.11,137.27,38856.0,129.0328,129.0892,128.8448,128.9952,38856.0
2022-11-09 11:00:00,137.3,137.44,137.25,137.43,16404.0,129.0234,129.1549,128.9764,129.1455,16404.0
2022-11-09 11:05:00,137.41,137.65,137.25,137.6,22652.0,129.1267,129.3523,128.9764,129.3053,22652.0
2022-11-09 11:10:00,137.6,137.63,137.52,137.56,22858.0,129.3053,129.3335,129.2301,129.2677,22858.0
2022-11-09 11:15:00,137.55,137.77,137.52,137.72,49443.0,129.2583,129.465,129.2301,129.4181,49443.0
2022-11-09 11:20:00,137.72,137.76,137.44,137.48,24161.0,129.4181,129.4556,129.1549,129.1925,24161.0
2022-11-09 11:25:00,137.48,137.64,137.37,137.39,32306.0,129.1925,129.3429,129.0892,129.1079,32306.0
2022-11-09 11:30:00,137.38,137.43,137.27,137.31,25930.0,129.0985,129.1455,128.9952,129.0328,25930.0
2022-11-09 11:35:00,137.33,137.55,137.33,137.53,22522.0,129.0516,129.2583,129.0516,129.2395,22522.0
2022-11-09 11:40:00,137.51,137.78,137.45,137.74,23615.0,129.2207,129.4744,129.1643,129.4368,23615.0
2022-11-09 11:45:00,137.73,137.73,137.55,137.59,22825.0,129.4275,129.4275,129.2583,129.2959,22825.0
2022-11-09 11:50:00,137.6,137.68,137.46,137.46,25001.0,129.3053,129.3805,129.1737,129.1737,25001.0
2022-11-09 11:55:00,137.44,137.55,137.38,137.41,28757.0,129.1549,129.2583,129.0985,129.1267,28757.0
2022-11-09 12:00:00,137.41,137.48,137.29,137.34,14726.0,129.1267,129.1925,129.014,129.061,14726.0
2022-11-09 12:05:00,137.34,137.43,137.3,137.43,15263.0,129.061,129.1455,129.0234,129.1455,15263.0
2022-11-09 12:10:00,137.43,137.55,137.33,137.51,22680.0,129.1455,129.2583,129.0516,129.2207,22680.0
2022-11-09 12:15:00,137.49,137.6,137.47,137.6,14868.0,129.2019,129.3053,129.1831,129.3053,14868.0
2022-11-09 12:20:00,137.6,137.62,137.48,137.57,15111.0,129.3053,129.3241,129.1925,129.2771,15111.0
2022-11-09 12:25:00,137.56,137.6,137.48,137.54,14998.0,129.2677,129.3053,129.1925,129.2489,14998.0
2022-11-09 12:30:00,137.54,137.73,137.51,137.7,19883.0,129.2489,129.4275,129.2207,129.3993,19883.0
2022-11-09 12:35:00,137.7,137.7,137.35,137.35,19034.0,129.3993,129.3993,129.0704,129.0704,19034.0
2022-11-09 12:40:00,137.38,137.41,137.28,137.31,24879.0,129.0985,129.1267,129.0046,129.0328,24879.0
2022-11-09 12:45:00,137.3,137.46,137.26,137.42,12359.0,129.0234,129.1737,128.9858,129.1361,12359.0
2022-11-09 12:50:00,137.41,137.56,137.38,137.51,12489.0,129.1267,129.2677,129.0985,129.2207,12489.0
2022-11-09 12:55:00,137.53,137.56,137.44,137.51,18765.0,129.2395,129.2677,129.1549,129.2207,18765.0
2022-11-09 13:00:00,137.52,137.53,137.24,137.37,31912.0,129.2301,129.2395,128.967,129.0892,31912.0
2022-11-09 13:05:00,137.39,137.41,137.28,137.4,18358.0,129.1079,129.1267,129.0046,129.1173,18358.0
2022-11-09 13:10:00,137.41,137.43,137.17,137.34,28304.0,129.1267,129.1455,128.9012,129.061,28304.0
2022-11-09 13:15:00,137.33,137.45,137.26,137.28,23107.0,129.0516,129.1643,128.9858,129.0046,23107.0
2022-11-09 13:20:00,137.28,137.35,137.21,137.25,19788.0,129.0046,129.0704,128.9388,128.9764,19788.0
2022-11-09 13:25:00,137.22,137.35,137.16,137.34,17665.0,128.9482,129.0704,128.8918,129.061,17665.0
2022-11-09 13:30:00,137.33,137.33,137.02,137.14,20575.0,129.0516,129.0516,128.7603,128.873,20575.0
2022-11-09 13:35:00,137.14,137.22,137.12,137.2,15359.0,128.873,128.9482,128.8542,128.9294,15359.0
2022-11-09 13:40:00,137.2,137.24,137.12,137.14,20900.0,128.9294,128.967,128.8542,128.873,20900.0
2022-11-09 13:45:00,137.12,137.12,136.95,137.07,30143.0,128.8542,128.8542,128.6945,128.8072,30143.0
2022-11-09 13:50:00,137.06,137.12,137.04,137.09,18678.0,128.7978,128.8542,128.779,128.826,18678.0
2022-11-09 13:55:00,137.1,137.41,137.08,137.37,41540.0,128.8354,129.1267,128.8166,129.0892,41540.0
2022-11-09 14:00:00,137.37,137.37,137.1,137.2,27496.0,129.0892,129.0892,128.8354,128.9294,27496.0
2022-11-09 14:05:00,137.17,137.39,137.08,137.35,26407.0,128.9012,129.1079,128.8166,129.0704,26407.0
2022-11-09 14:10:00,137.34,137.39,137.14,137.3,26345.0,129.061,129.1079,128.873,129.0234,26345.0
2022-11-09 14:15:00,137.3,137.31,137.1,137.2,18653.0,129.0234,129.0328,128.8354,128.9294,18653.0
2022-11-09 14:20:00,137.21,137.22,137.08,137.12,18794.0,128.9388,128.9482,128.8166,128.8542,18794.0
2022-11-09 14:25:00,137.1,137.22,137.1,137.12,18780.0,128.8354,128.9482,128.8354,128.8542,18780.0
2022-11-09 14:30:00,137.11,137.11,136.84,136.87,25590.0,128.8448,128.8448,128.5911,128.6193,25590.0
2022-11-09 14:35:00,136.88,136.91,136.78,136.82,20460.0,128.6287,128.6569,128.5347,128.5723,20460.0
2022-11-09 14:40:00,136.81,137.19,136.79,137.09,208307.0,128.5629,128.92,128.5441,128.826,208307.0
2022-11-09 14:45:00,137.1,137.15,136.84,136.91,28528.0,128.8354,128.8824,128.5911,128.6569,28528.0
2022-11-09 14:50:00,136.92,136.95,136.78,136.87,23981.0,128.6663,128.6945,128.5347,128.6193,23981.0
2022-11-09 14:55:00,136.87,136.87,136.75,136.83,20933.0,128.6193,128.6193,128.5065,128.5817,20933.0
2022-11-09 15:00:00,136.82,136.95,136.77,136.94,32274.0,128.5723,128.6945,128.5253,128.6851,32274.0
2022-11-09 15:05:00,136.95,137.15,136.94,137.08,23611.0,128.6945,128.8824,128.6851,128.8166,23611.0
2022-11-09 15:10:00,137.07,137.15,136.92,136.93,27515.0,128.8072,128.8824,128.6663,128.6757,27515.0
2022-11-09 15:15:00,136.93,136.98,136.84,136.9,28061.0,128.6757,128.7227,128.5911,128.6475,28061.0
2022-11-09 15:20:00,136.89,136.89,136.71,136.74,26924.0,128.6381,128.6381,128.4689,128.4971,26924.0
2022-11-09 15:25:00,136.75,136.85,136.65,136.81,35815.0,128.5065,128.6005,128.4126,128.5629,35815.0
2022-11-09 15:30:00,136.8,136.93,136.66,136.91,43222.0,128.5535,128.6757,128.422,128.6569,43222.0
2022-11-09 15:35:00,136.91,136.94,136.69,136.69,35506.0,128.6569,128.6851,128.4501,128.4501,35506.0
2022-11-09 15:40:00,136.67,136.72,136.54,136.55,47023.0,128.4313,128.4783,128.3092,128.3186,47023.0
2022-11-09 15:45:00,136.56,136.67,136.38,136.44,108044.0,128.328,128.4313,128.1588,128.2152,108044.0
2022-11-09 15:50:00,136.43,136.66,136.34,136.5,91708.0,128.2058,128.422,128.1212,128.2716,91708.0
2022-11-09 15:55:00,136.48,136.59,136.39,136.5,281393.0,128.2528,128.3562,128.1682,128.2716,281393.0
2022-11-10 09:30:00,139.46,139.46,138.84,138.86,18475.0,131.0532,131.0532,130.4705,130.4893,18475.0
2022-11-10 09:35:00,138.91,138.93,138.27,138.69,188878.0,130.5363,130.5551,129.9349,130.3296,188878.0
2022-11-10 09:40:00,138.75,139.35,138.75,139.32,112529.0,130.386,130.9498,130.386,130.9216,112529.0
2022-11-10 09:45:00,139.35,139.57,138.81,138.93,105573.0,130.9498,131.1565,130.4423,130.5551,105573.0
2022-11-10 09:50:00,138.91,139.19,138.67,138.91,86935.0,130.5363,130.7994,130.3108,130.5363,86935.0
2022-11-10 09:55:00,138.91,138.97,138.55,138.83,74565.0,130.5363,130.5927,130.198,130.4611,74565.0
2022-11-10 10:00:00,138.85,139.07,138.83,138.99,68050.0,130.4799,130.6867,130.4611,130.6115,68050.0
2022-11-10 10:05:00,138.96,138.96,138.74,138.83,54969.0,130.5833,130.5833,130.3766,130.4611,54969.0
2022-11-10 10:10:00,138.83,138.88,138.57,138.68,79397.0,130.4611,130.5081,130.2168,130.3202,79397.0
2022-11-10 10:15:00,138.64,138.82,138.38,138.42,63400.0,130.2826,130.4517,130.0383,130.0759,63400.0
2022-11-10 10:20:00,138.39,138.86,138.26,138.7,44377.0,130.0477,130.4893,129.9255,130.339,44377.0
2022-11-10 10:25:00,138.69,138.85,138.61,138.64,76681.0,130.3296,130.4799,130.2544,130.2826,76681.0
2022-11-10 10:30:00,138.65,138.77,138.2,138.48,48835.0,130.292,130.4048,129.8691,130.1322,48835.0
2022-11-10 10:35:00,138.47,138.81,138.43,138.57,71936.0,130.1228,130.4423,130.0853,130.2168,71936.0
2022-11-10 10:40:00,138.55,138.75,138.42,138.69,40851.0,130.198,130.386,130.0759,130.3296,40851.0
2022-11-10 10:45:00,138.68,139.15,138.67,139.15,41202.0,130.3202,130.7619,130.3108,130.7619,41202.0
2022-11-10 10:50:00,139.13,139.19,138.98,139.16,42410.0,130.7431,130.7994,130.6021,130.7712,42410.0
2022-11-10 10:55:00,139.17,139.33,139.08,139.16,32644.0,130.7806,130.931,130.6961,130.7712,32644.0
2022-11-10 11:00:00,139.16,139.2,139.02,139.02,29749.0,130.7712,130.8088,130.6397,130.6397,29749.0
2022-11-10 11:05:00,139.03,139.18,138.95,139.02,23164.0,130.6491,130.79,130.5739,130.6397,23164.0
2022-11-10 11:10:00,138.98,139.18,138.97,139.18,27807.0,130.6021,130.79,130.5927,130.79,27807.0
2022-11-10 11:15:00,139.18,139.36,139.03,139.35,45466.0,130.79,130.9592,130.6491,130.9498,45466.0
2022-11-10 11:20:00,139.34,139.42,139.28,139.37,37921.0,130.9404,131.0156,130.884,130.9686,37921.0
2022-11-10 11:25:00,139.37,139.61,139.32,139.58,35844.0,130.9686,131.1941,130.9216,131.1659,35844.0
2022-11-10 11:30:00,139.59,139.79,139.59,139.77,191539.0,131.1753,131.3633,131.1753,131.3445,191539.0
2022-11-10 11:35:00,139.77,139.81,139.68,139.81,55077.0,131.3445,131.3821,131.2599,131.3821,55077.0
2022-11-10 11:40:00,139.81,139.86,139.57,139.57,27071.0,131.3821,131.4291,131.1565,131.1565,27071.0
2022-11-10 11:45:00,139.58,139.64,139.52,139.58,31456.0,131.1659,131.2223,131.1095,131.1659,31456.0
2022-11-10 11:50:00,139.59,139.75,139.58,139.65,31330.0,131.1753,131.3257,131.1659,131.2317,31330.0
2022-11-10 11:55:00,139.66,139.81,139.61,139.76,40158.0,131.2411,131.3821,131.1941,131.3351,40158.0
2022-11-10 12:00:00,139.75,139.75,139.49,139.5,35124.0,131.3257,131.3257,131.0814,131.0908,35124.0
2022-11-10 12:05:00,139.5,139.5,139.06,139.19,39901.0,131.0908,131.0908,130.6773,130.7994,39901.0
2022-11-10 12:10:00,139.18,139.51,139.11,139.51,146314.0,130.79,131.1001,130.7243,131.1001,146314.0
2022-11-10 12:15:00,139.52,139.67,139.51,139.58,30273.0,131.1095,131.2505,131.1001,131.1659,30273.0
2022-11-10 12:20:00,139.58,139.58,139.19,139.19,30422.0,131.1659,131.1659,130.7994,130.7994,30422.0
2022-11-10 12:25:00,139.19,139.22,139.05,139.15,69404.0,130.7994,130.8276,130.6679,130.7619,69404.0
2022-11-10 12:30:00,139.14,139.18,139.08,139.12,59965.0,130.7525,130.79,130.6961,130.7337,59965.0
2022-11-10 12:35:00,139.12,139.25,139.1,139.23,35644.0,130.7337,130.8558,130.7149,130.837,35644.0
2022-11-10 12:40:00,139.27,139.43,139.13,139.41,46340.0,130.8746,131.025,130.7431,131.0062,46340.0
2022-11-10 12:45:00,139.39,139.4,138.94,139.0,31520.0,130.9874,130.9968,130.5645,130.6209,31520.0
2022-11-10 12:50:00,139.02,139.09,138.93,138.94,32639.0,130.6397,130.7055,130.5551,130.5645,32639.0
2022-11-10 12:55:00,138.94,138.94,138.69,138.9,33854.0,130.5645,130.5645,130.3296,130.5269,33854.0
2022-11-10 13:00:00,138.91,139.31,138.9,139.29,42326.0,130.5363,130.9122,130.5269,130.8934,42326.0
2022-11-10 13:05:00,139.3,139.32,139.12,139.26,30014.0,130.9028,130.9216,130.7337,130.8652,30014.0
2022-11-10 13:10:00,139.27,139.43,139.18,139.39,39937.0,130.8746,131.025,130.79,130.9874,39937.0
2022-11-10 13:15:00,139.41,139.51,139.23,139.26,26658.0,131.0062,131.1001,130.837,130.8652,26658.0
2022-11-10 13:20:00,139.29,139.41,139.18,139.23,17930.0,130.8934,131.0062,130.79,130.837,17930.0
2022-11-10 13:25:00,139.25,139.67,139.25,139.67,36994.0,130.8558,131.2505,130.8558,131.2505,36994.0
2022-11-10 13:30:00,139.67,139.79,139.63,139.69,49636.0,131.2505,131.3633,131.2129,131.2693,49636.0
2022-11-10 13:35:00,139.67,139.71,139.47,139.71,27770.0,131.2505,131.2881,131.0626,131.2881,27770.0
2022-11-10 13:40:00,139.72,139.98,139.7,139.97,56325.0,131.2975,131.5418,131.2787,131.5324,56325.0
2022-11-10 13:45:00,139.97,140.06,139.87,139.97,162519.0,131.5324,131.617,131.4384,131.5324,162519.0
2022-11-10 13:50:00,139.97,139.99,139.85,139.93,22425.0,131.5324,131.5512,131.4197,131.4948,22425.0
2022-11-10 13:55:00,139.91,140.08,139.86,139.93,26801.0,131.476,131.6358,131.4291,131.4948,26801.0
2022-11-10 14:00:00,139.91,140.23,139.9,140.18,24093.0,131.476,131.7767,131.4666,131.7298,24093.0
2022-11-10 14:05:00,140.2,140.24,140.15,140.23,27703.0,131.7486,131.7861,131.7016,131.7767,27703.0
2022-11-10 14:10:00,140.19,140.45,140.12,140.45,33342.0,131.7392,131.9835,131.6734,131.9835,33342.0
2022-11-10 14:15:00,140.45,140.46,140.31,140.36,34300.0,131.9835,131.9929,131.8519,131.8989,34300.0
2022-11-10 14:20:00,140.35,140.36,140.12,140.33,28373.0,131.8895,131.8989,131.6734,131.8707,28373.0
2022-11-10 14:25:00,140.33,140.65,140.32,140.6,49923.0,131.8707,132.1714,131.8613,132.1244,49923.0
2022-11-10 14:30:00,140.6,140.63,140.39,140.58,38537.0,132.1244,132.1526,131.9271,132.1056,38537.0
2022-11-10 14:35:00,140.6,140.66,140.49,140.61,36887.0,132.1244,132.1808,132.0211,132.1338,36887.0
2022-11-10 14:40:00,140.61,140.63,140.53,140.6,31918.0,132.1338,132.1526,132.0587,132.1244,31918.0
2022-11-10 14:45:00,140.6,140.75,140.6,140.69,30677.0,132.1244,132.2654,132.1244,132.209,30677.0
2022-11-10 14:50:00,140.69,140.91,140.67,140.89,30695.0,132.209,132.4158,132.1902,132.397,30695.0
2022-11-10 14:55:00,140.89,140.99,140.81,140.94,36191.0,132.397,132.4909,132.3218,132.4439,36191.0
2022-11-10 15:00:00,140.93,141.05,140.85,140.96,44297.0,132.4346,132.5473,132.3594,132.4627,44297.0
2022-11-10 15:05:00,140.96,141.2,140.95,141.2,30952.0,132.4627,132.6883,132.4533,132.6883,30952.0
2022-11-10 15:10:00,141.2,141.27,141.11,141.27,35550.0,132.6883,132.7541,132.6037,132.7541,35550.0
2022-11-10 15:15:00,141.25,141.29,141.06,141.08,44799.0,132.7353,132.7728,132.5567,132.5755,44799.0
2022-11-10 15:20:00,141.08,141.17,141.06,141.14,46955.0,132.5755,132.6601,132.5567,132.6319,46955.0
2022-11-10 15:25:00,141.14,141.31,141.1,141.29,57003.0,132.6319,132.7916,132.5943,132.7728,57003.0
2022-11-10 15:30:00,141.3,141.42,141.22,141.26,76164.0,132.7822,132.895,132.7071,132.7447,76164.0
2022-11-10 15:35:00,141.27,141.28,141.11,141.24,110958.0,132.7541,132.7635,132.6037,132.7259,110958.0
2022-11-10 15:40:00,141.23,141.5,141.17,141.34,99602.0,132.7165,132.9702,132.6601,132.8198,99602.0
2022-11-10 15:45:00,141.34,141.43,141.22,141.37,103581.0,132.8198,132.9044,132.7071,132.848,103581.0
2022-11-10 15:50:00,141.39,141.59,141.38,141.57,179280.0,132.8668,133.0548,132.8574,133.036,179280.0
2022-11-10 15:55:00,141.57,141.63,141.02,141.16,409286.0,133.036,133.0924,132.5191,132.6507,409286.0
2022-11-11 09:30:00,141.2,141.63,140.58,141.09,274018.0,132.6883,133.0924,132.1056,132.5849,274018.0
2022-11-11 09:35:00,141.09,141.39,140.57,140.57,83996.0,132.5849,132.8668,132.0963,132.0963,83996.0
2022-11-11 09:40:00,140.53,140.86,140.32,140.73,102139.0,132.0587,132.3688,131.8613,132.2466,102139.0
2022-11-11 09:45:00,140.74,141.14,140.64,141.1,102691.0,132.256,132.6319,132.162,132.5943,102691.0
2022-11-11 09:50:00,141.14,141.58,141.08,141.43,108401.0,132.6319,133.0454,132.5755,132.9044,108401.0
2022-11-11 09:55:00,141.44,141.6,141.16,141.19,79674.0,132.9138,133.0642,132.6507,132.6789,79674.0
2022-11-11 10:00:00,141.18,141.35,140.71,140.81,73009.0,132.6695,132.8292,132.2278,132.3218,73009.0
2022-11-11 10:05:00,140.81,141.11,140.72,140.9,50347.0,132.3218,132.6037,132.2372,132.4064,50347.0
2022-11-11 10:10:00,140.89,141.15,140.64,140.84,116365.0,132.397,132.6413,132.162,132.35,116365.0
2022-11-11 10:15:00,140.85,140.86,140.39,140.39,52066.0,132.3594,132.3688,131.9271,131.9271,52066.0
2022-11-11 10:20:00,140.38,140.43,139.9,139.94,77272.0,131.9177,131.9647,131.4666,131.5042,77272.0
2022-11-11 10:25:00,139.91,139.93,139.38,139.5,50335.0,131.476,131.4948,130.978,131.0908,50335.0
2022-11-11 10:30:00,139.5,139.65,139.33,139.48,55821.0,131.0908,131.2317,130.931,131.072,55821.0
2022-11-11 10:35:00,139.5,139.76,139.1,139.66,83883.0,131.0908,131.3351,130.7149,131.2411,83883.0
2022-11-11 10:40:00,139.65,140.23,139.64,140.21,80033.0,131.2317,131.7767,131.2223,131.758,80033.0
2022-11-11 10:45:00,140.2,140.57,140.09,140.54,81510.0,131.7486,132.0963,131.6452,132.0681,81510.0
2022-11-11 10:50:00,140.55,140.67,140.18,140.25,65348.0,132.0775,132.1902,131.7298,131.7955,65348.0
2022-11-11 10:55:00,140.25,140.53,140.14,140.42,60426.0,131.7955,132.0587,131.6922,131.9553,60426.0
2022-11-11 11:00:00,140.44,140.49,140.2,140.21,57894.0,131.9741,132.0211,131.7486,131.758,57894.0
2022-11-11 11:05:00,140.19,140.29,139.71,139.79,37688.0,131.7392,131.8331,131.2881,131.3633,37688.0
2022-11-11 11:10:00,139.81,139.95,139.62,139.89,70458.0,131.3821,131.5136,131.2035,131.4572,70458.0
2022-11-11 11:15:00,139.88,140.04,139.72,139.88,55676.0,131.4478,131.5982,131.2975,131.4478,55676.0
2022-11-11 11:20:00,139.88,140.22,139.82,140.17,43497.0,131.4478,131.7673,131.3915,131.7204,43497.0
2022-11-11 11:25:00,140.15,140.28,139.8,139.88,56294.0,131.7016,131.8237,131.3727,131.4478,56294.0
2022-11-11 11:30:00,139.89,140.15,139.81,139.91,95913.0,131.4572,131.7016,131.3821,131.476,95913.0
2022-11-11 11:35:00,139.9,140.02,139.72,139.72,51796.0,131.4666,131.5794,131.2975,131.2975,51796.0
2022-11-11 11:40:00,139.71,140.03,139.71,140.0,42027.0,131.2881,131.5888,131.2881,131.5606,42027.0
2022-11-11 11:45:00,140.03,140.06,139.8,140.04,33634.0,131.5888,131.617,131.3727,131.5982,33634.0
2022-11-11 11:50:00,140.03,140.09,139.84,139.89,31104.0,131.5888,131.6452,131.4103,131.4572,31104.0
2022-11-11 11:55:00,139.89,140.09,139.81,140.04,36291.0,131.4572,131.6452,131.3821,131.5982,36291.0
2022-11-11 12:00:00,140.03,140.41,140.02,140.41,39587.0,131.5888,131.9459,131.5794,131.9459,39587.0
2022-11-11 12:05:00,140.41,140.41,140.19,140.33,40746.0,131.9459,131.9459,131.7392,131.8707,40746.0
2022-11-11 12:10:00,140.34,140.53,140.33,140.45,27817.0,131.8801,132.0587,131.8707,131.9835,27817.0
2022-11-11 12:15:00,140.44,140.46,140.15,140.27,28746.0,131.9741,131.9929,131.7016,131.8143,28746.0
2022-11-11 12:20:00,140.28,140.34,140.15,140.23,24196.0,131.8237,131.8801,131.7016,131.7767,24196.0
2022-11-11 12:25:00,140.24,140.31,140.18,140.26,26029.0,131.7861,131.8519,131.7298,131.8049,26029.0
2022-11-11 12:30:00,140.26,140.31,140.09,140.13,40486.0,131.8049,131.8519,131.6452,131.6828,40486.0
2022-11-11 12:35:00,140.08,140.17,139.97,140.0,47358.0,131.6358,131.7204,131.5324,131.5606,47358.0
2022-11-11 12:40:00,139.99,139.99,139.78,139.92,21605.0,131.5512,131.5512,131.3539,131.4854,21605.0
2022-11-11 12:45:00,139.93,140.07,139.85,139.89,35690.0,131.4948,131.6264,131.4197,131.4572,35690.0
2022-11-11 12:50:00,139.89,139.96,139.8,139.82,26095.0,131.4572,131.523,131.3727,131.3915,26095.0
2022-11-11 12:55:00,139.83,139.96,139.76,139.86,19467.0,131.4009,131.523,131.3351,131.4291,19467.0
2022-11-11 13:00:00,139.86,139.97,139.82,139.89,24272.0,131.4291,131.5324,131.3915,131.4572,24272.0
2022-11-11 13:05:00,139.88,139.93,139.85,139.87,20866.0,131.4478,131.4948,131.4197,131.4384,20866.0
2022-11-11 13:10:00,139.88,140.06,139.88,139.98,35023.0,131.4478,131.617,131.4478,131.5418,35023.0
2022-11-11 13:15:00,139.97,140.16,139.96,140.1,33645.0,131.5324,131.711,131.523,131.6546,33645.0
2022-11-11 13:20:00,140.1,140.18,140.08,140.13,33933.0,131.6546,131.7298,131.6358,131.6828,33933.0
2022-11-11 13:25:00,140.14,140.19,140.02,140.19,44348.0,131.6922,131.7392,131.5794,131.7392,44348.0
2022-11-11 13:30:00,140.19,140.34,140.18,140.2,44640.0,131.7392,131.8801,131.7298,131.7486,44640.0
2022-11-11 13:35:00,140.2,140.23,139.84,139.98,30869.0,131.7486,131.7767,131.4103,131.5418,30869.0
2022-11-11 13:40:00,139.98,140.12,139.94,140.07,23439.0,131.5418,131.6734,131.5042,131.6264,23439.0
2022-11-11 13:45:00,140.09,140.21,139.98,140.2,23508.0,131.6452,131.758,131.5418,131.7486,23508.0
2022-11-11 13:50:00,140.2,140.27,140.11,140.16,36320.0,131.7486,131.8143,131.664,131.711,36320.0
2022-11-11 13:55:00,140.17,140.17,140.06,140.08,30119.0,131.7204,131.7204,131.617,131.6358,30119.0
2022-11-11 14:00:00,140.06,140.11,139.92,139.97,29970.0,131.617,131.664,131.4854,131.5324,29970.0
2022-11-11 14:05:00,139.97,140.17,139.96,140.08,27915.0,131.5324,131.7204,131.523,131.6358,27915.0
2022-11-11 14:10:00,140.07,140.17,140.01,140.13,20878.0,131.6264,131.7204,131.57,131.6828,20878.0
2022-11-11 14:15:00,140.11,140.11,139.93,140.04,22992.0,131.664,131.664,131.4948,131.5982,22992.0
2022-11-11 14:20:00,140.03,140.29,140.03,140.28,27174.0,131.5888,131.8331,131.5888,131.8237,27174.0
2022-11-11 14:25:00,140.25,140.34,140.18,140.32,23909.0,131.7955,131.8801,131.7298,131.8613,23909.0
2022-11-11 14:30:00,140.3,140.51,140.27,140.4,53153.0,131.8425,132.0399,131.8143,131.9365,53153.0
2022-11-11 14:35:00,140.38,140.45,140.31,140.37,24897.0,131.9177,131.9835,131.8519,131.9083,24897.0
2022-11-11 14:40:00,140.33,140.56,140.33,140.54,28013.0,131.8707,132.0869,131.8707,132.0681,28013.0
2022-11-11 14:45:00,140.53,140.56,140.42,140.48,25515.0,132.0587,132.0869,131.9553,132.0117,25515.0
2022-11-11 14:50:00,140.47,140.58,140.46,140.56,18755.0,132.0023,132.1056,131.9929,132.0869,18755.0
2022-11-11 14:55:00,140.56,140.67,140.47,140.65,89676.0,132.0869,132.1902,132.0023,132.1714,89676.0
2022-11-11 15:00:00,140.67,140.83,140.59,140.65,33764.0,132.1902,132.3406,132.115,132.1714,33764.0
2022-11-11 15:05:00,140.65,140.84,140.61,140.83,28762.0,132.1714,132.35,132.1338,132.3406,28762.0
2022-11-11 15:10:00,140.83,140.83,140.54,140.66,34085.0,132.3406,132.3406,132.0681,132.1808,34085.0
2022-11-11 15:15:00,140.65,140.87,140.58,140.87,18396.0,132.1714,132.3782,132.1056,132.3782,18396.0
2022-11-11 15:20:00,140.88,141.13,140.86,141.11,41765.0,132.3876,132.6225,132.3688,132.6037,41765.0
2022-11-11 15:25:00,141.09,141.26,141.08,141.14,41829.0,132.5849,132.7447,132.5755,132.6319,41829.0
2022-11-11 15:30:00,141.16,141.2,140.95,140.96,25077.0,132.6507,132.6883,132.4533,132.4627,25077.0
2022-11-11 15:35:00,140.96,141.07,140.82,141.07,34230.0,132.4627,132.5661,132.3312,132.5661,34230.0
2022-11-11 15:40:00,141.06,141.19,141.01,141.12,62901.0,132.5567,132.6789,132.5097,132.6131,62901.0
2022-11-11 15:45:00,141.07,141.18,140.98,141.18,99440.0,132.5661,132.6695,132.4815,132.6695,99440.0
2022-11-11 15:50:00,141.19,141.25,140.95,141.11,172617.0,132.6789,132.7353,132.4533,132.6037,172617.0
2022-11-11 15:55:00,141.11,141.11,140.87,140.99,262668.0,132.6037,132.6037,132.3782,132.4909,262668.0
2022-11-14 09:30:00,140.51,141.75,140.26,141.72,229864.0,132.0399,133.2051,131.8049,133.1769,229864.0
2022-11-14 09:35:00,141.73,141.94,141.51,141.78,47777.0,133.1863,133.3837,132.9796,133.2333,47777.0
2022-11-14 09:40:00,141.78,141.99,141.52,141.63,78436.0,133.2333,133.4307,132.989,133.0924,78436.0
2022-11-14 09:45:00,141.63,141.73,141.0,141.05,140510.0,133.0924,133.1863,132.5003,132.5473,140510.0
2022-11-14 09:50:00,141.02,141.24,140.56,140.93,85297.0,132.5191,132.7259,132.0869,132.4346,85297.0
2022-11-14 09:55:00,140.94,140.99,140.67,140.83,69411.0,132.4439,132.4909,132.1902,132.3406,69411.0
2022-11-14 10:00:00,140.83,140.97,140.7,140.82,60843.0,132.3406,132.4721,132.2184,132.3312,60843.0
2022-11-14 10:05:00,140.81,140.82,140.53,140.7,40179.0,132.3218,132.3312,132.0587,132.2184,40179.0
2022-11-14 10:10:00,140.73,141.2,140.73,141.14,84488.0,132.2466,132.6883,132.2466,132.6319,84488.0
2022-11-14 10:15:00,141.14,141.35,141.07,141.13,46849.0,132.6319,132.8292,132.5661,132.6225,46849.0
2022-11-14 10:20:00,141.1,141.33,141.09,141.14,42906.0,132.5943,132.8104,132.5849,132.6319,42906.0
2022-11-14 10:25:00,141.16,141.16,140.91,140.96,37280.0,132.6507,132.6507,132.4158,132.4627,37280.0
2022-11-14 10:30:00,140.97,141.33,140.97,141.19,71153.0,132.4721,132.8104,132.4721,132.6789,71153.0
2022-11-14 10:35:00,141.2,141.35,141.2,141.25,52296.0,132.6883,132.8292,132.6883,132.7353,52296.0
2022-11-14 10:40:00,141.24,141.56,141.23,141.54,39339.0,132.7259,133.0266,132.7165,133.0078,39339.0
2022-11-14 10:45:00,141.56,141.67,141.37,141.4,39967.0,133.0266,133.1299,132.848,132.8762,39967.0
2022-11-14 10:50:00,141.39,141.54,141.35,141.37,37379.0,132.8668,133.0078,132.8292,132.848,37379.0
2022-11-14 10:55:00,141.35,141.64,141.28,141.42,32179.0,132.8292,133.1018,132.7635,132.895,32179.0
2022-11-14 11:00:00,141.42,141.6,141.27,141.31,113181.0,132.895,133.0642,132.7541,132.7916,113181.0
2022-11-14 11:05:00,141.32,141.54,141.23,141.4,46549.0,132.801,133.0078,132.7165,132.8762,46549.0
2022-11-14 11:10:00,141.42,141.46,141.16,141.34,44438.0,132.895,132.9326,132.6507,132.8198,44438.0
2022-11-14 11:15:00,141.35,141.98,141.31,141.48,131452.0,132.8292,133.4213,132.7916,132.9514,131452.0
2022-11-14 11:20:00,141.51,141.61,141.33,141.4,34863.0,132.9796,133.0736,132.8104,132.8762,34863.0
2022-11-14 11:25:00,141.4,141.5,141.16,141.31,47449.0,132.8762,132.9702,132.6507,132.7916,47449.0
2022-11-14 11:30:00,141.28,141.82,141.24,141.82,40487.0,132.7635,133.2709,132.7259,133.2709,40487.0
2022-11-14 11:35:00,141.84,141.91,141.63,141.82,34555.0,133.2897,133.3555,133.0924,133.2709,34555.0
2022-11-14 11:40:00,141.82,142.08,141.8,141.96,70060.0,133.2709,133.5152,133.2521,133.4025,70060.0
2022-11-14 11:45:00,141.97,142.16,141.97,142.04,18318.0,133.4119,133.5904,133.4119,133.4776,18318.0
2022-11-14 11:50:00,142.02,142.07,141.88,142.01,20591.0,133.4588,133.5058,133.3273,133.4494,20591.0
2022-11-14 11:55:00,141.98,142.1,141.9,142.06,24834.0,133.4213,133.534,133.3461,133.4964,24834.0
2022-11-14 12:00:00,142.08,142.31,142.02,142.3,30596.0,133.5152,133.7314,133.4588,133.722,30596.0
2022-11-14 12:05:00,142.3,142.47,142.18,142.46,78921.0,133.722,133.8817,133.6092,133.8723,78921.0
2022-11-14 12:10:00,142.49,142.55,142.39,142.46,26696.0,133.9005,133.9569,133.8065,133.8723,26696.0
2022-11-14 12:15:00,142.48,142.69,142.48,142.63,28502.0,133.8911,134.0885,133.8911,134.0321,28502.0
2022-11-14 12:20:00,142.63,142.65,142.42,142.54,33465.0,134.0321,134.0509,133.8347,133.9475,33465.0
2022-11-14 12:25:00,142.56,142.69,142.52,142.66,23515.0,133.9663,134.0885,133.9287,134.0603,23515.0
2022-11-14 12:30:00,142.67,142.69,142.52,142.61,19933.0,134.0697,134.0885,133.9287,134.0133,19933.0
2022-11-14 12:35:00,142.61,142.84,142.6,142.76,45698.0,134.0133,134.2294,134.0039,134.1542,45698.0
2022-11-14 12:40:00,142.78,142.84,142.58,142.75,38983.0,134.173,134.2294,133.9851,134.1448,38983.0
2022-11-14 12:45:00,142.74,143.0,142.69,142.95,74766.0,134.1354,134.3798,134.0885,134.3328,74766.0
2022-11-14 12:50:00,142.94,143.05,142.88,142.98,32663.0,134.3234,134.4268,134.267,134.361,32663.0
2022-11-14 12:55:00,142.99,143.19,142.9,143.17,38937.0,134.3704,134.5583,134.2858,134.5395,38937.0
2022-11-14 13:00:00,143.14,143.2,142.92,142.93,31639.0,134.5113,134.5677,134.3046,134.314,31639.0
2022-11-14 13:05:00,142.92,142.96,142.8,142.89,29312.0,134.3046,134.3422,134.1918,134.2764,29312.0
2022-11-14 13:10:00,142.93,143.13,142.92,143.06,33298.0,134.314,134.5019,134.3046,134.4362,33298.0
2022-11-14 13:15:00,143.04,143.12,142.93,143.09,36094.0,134.4174,134.4925,134.314,134.4643,36094.0
2022-11-14 13:20:00,143.08,143.2,143.08,143.16,45979.0,134.4549,134.5677,134.4549,134.5301,45979.0
2022-11-14 13:25:00,143.14,143.56,143.12,143.45,65150.0,134.5113,134.906,134.4925,134.8026,65150.0
2022-11-14 13:30:00,143.44,143.49,143.35,143.41,50273.0,134.7932,134.8402,134.7087,134.7651,50273.0
2022-11-14 13:35:00,143.41,143.48,143.27,143.33,42789.0,134.7651,134.8308,134.6335,134.6899,42789.0
2022-11-14 13:40:00,143.34,143.36,143.19,143.19,42665.0,134.6993,134.7181,134.5583,134.5583,42665.0
2022-11-14 13:45:00,143.18,143.19,142.97,143.01,38677.0,134.5489,134.5583,134.3516,134.3892,38677.0
2022-11-14 13:50:00,142.99,143.15,142.92,143.06,41282.0,134.3704,134.5207,134.3046,134.4362,41282.0
2022-11-14 13:55:00,143.06,143.07,142.8,142.85,29452.0,134.4362,134.4455,134.1918,134.2388,29452.0
2022-11-14 14:00:00,142.83,142.83,142.54,142.6,39380.0,134.22,134.22,133.9475,134.0039,39380.0
2022-11-14 14:05:00,142.58,142.61,142.43,142.58,28398.0,133.9851,134.0133,133.8441,133.9851,28398.0
2022-11-14 14:10:00,142.58,142.59,142.38,142.44,37716.0,133.9851,133.9945,133.7971,133.8535,37716.0
2022-11-14 14:15:00,142.44,142.53,142.35,142.51,44534.0,133.8535,133.9381,133.769,133.9193,44534.0
2022-11-14 14:20:00,142.51,142.67,142.46,142.67,77795.0,133.9193,134.0697,133.8723,134.0697,77795.0
2022-11-14 14:25:00,142.66,142.66,142.43,142.55,34525.0,134.0603,134.0603,133.8441,133.9569,34525.0
2022-11-14 14:30:00,142.56,142.6,142.37,142.38,37994.0,133.9663,134.0039,133.7877,133.7971,37994.0
2022-11-14 14:35:00,142.39,142.52,142.38,142.45,44024.0,133.8065,133.9287,133.7971,133.8629,44024.0
2022-11-14 14:40:00,142.45,142.56,142.38,142.46,56198.0,133.8629,133.9663,133.7971,133.8723,56198.0
2022-11-14 14:45:00,142.45,142.5,142.34,142.39,53181.0,133.8629,133.9099,133.7596,133.8065,53181.0
2022-11-14 14:50:00,142.39,142.46,142.3,142.33,50317.0,133.8065,133.8723,133.722,133.7502,50317.0
2022-11-14 14:55:00,142.34,142.34,141.97,142.02,57342.0,133.7596,133.7596,133.4119,133.4588,57342.0
2022-11-14 15:00:00,142.01,142.25,141.97,142.24,40446.0,133.4494,133.675,133.4119,133.6656,40446.0
2022-11-14 15:05:00,142.24,142.25,142.04,142.05,46881.0,133.6656,133.675,133.4776,133.487,46881.0
2022-11-14 15:10:00,142.01,142.06,141.92,141.95,69563.0,133.4494,133.4964,133.3649,133.3931,69563.0
2022-11-14 15:15:00,141.96,142.17,141.95,142.12,61711.0,133.4025,133.5998,133.3931,133.5528,61711.0
2022-11-14 15:20:00,142.13,142.23,142.11,142.19,54347.0,133.5622,133.6562,133.5434,133.6186,54347.0
2022-11-14 15:25:00,142.18,142.37,142.16,142.25,68874.0,133.6092,133.7877,133.5904,133.675,68874.0
2022-11-14 15:30:00,142.25,142.31,142.11,142.16,75068.0,133.675,133.7314,133.5434,133.5904,75068.0
2022-11-14 15:35:00,142.15,142.27,141.99,142.02,59203.0,133.581,133.6938,133.4307,133.4588,59203.0
2022-11-14 15:40:00,142.02,142.14,141.87,141.91,67858.0,133.4588,133.5716,133.3179,133.3555,67858.0
2022-11-14 15:45:00,141.91,141.92,141.56,141.59,125106.0,133.3555,133.3649,133.0266,133.0548,125106.0
2022-11-14 15:50:00,141.58,141.58,141.25,141.34,183760.0,133.0454,133.0454,132.7353,132.8198,183760.0
2022-11-14 15:55:00,141.34,141.34,140.95,141.03,516076.0,132.8198,132.8198,132.4533,132.5285,516076.0
2022-11-15 09:30:00,142.09,143.2,142.09,142.83,308276.0,133.5246,134.5677,133.5246,134.22,308276.0
2022-11-15 09:35:00,142.83,142.93,142.56,142.63,58609.0,134.22,134.314,133.9663,134.0321,58609.0
2022-11-15 09:40:00,142.6,142.67,142.32,142.49,59800.0,134.0039,134.0697,133.7408,133.9005,59800.0
2022-11-15 09:45:00,142.47,142.6,142.2,142.29,54175.0,133.8817,134.0039,133.628,133.7126,54175.0
2022-11-15 09:50:00,142.29,142.48,142.09,142.23,43725.0,133.7126,133.8911,133.5246,133.6562,43725.0
2022-11-15 09:55:00,142.22,142.34,142.16,142.19,39148.0,133.6468,133.7596,133.5904,133.6186,39148.0
2022-11-15 10:00:00,142.19,142.31,142.03,142.25,82334.0,133.6186,133.7314,133.4682,133.675,82334.0
2022-11-15 10:05:00,142.28,142.47,142.12,142.12,29603.0,133.7032,133.8817,133.5528,133.5528,29603.0
2022-11-15 10:10:00,142.14,142.33,141.98,141.99,64590.0,133.5716,133.7502,133.4213,133.4307,64590.0
2022-11-15 10:15:00,142.02,142.38,141.68,141.73,116475.0,133.4588,133.7971,133.1393,133.1863,116475.0
2022-11-15 10:20:00,141.76,141.88,141.59,141.87,26375.0,133.2145,133.3273,133.0548,133.3179,26375.0
2022-11-15 10:25:00,141.88,141.97,141.53,141.61,39091.0,133.3273,133.4119,132.9984,133.0736,39091.0
2022-11-15 10:30:00,141.62,141.73,141.54,141.7,35839.0,133.083,133.1863,133.0078,133.1581,35839.0
2022-11-15 10:35:00,141.71,141.89,141.51,141.85,46481.0,133.1675,133.3367,132.9796,133.2991,46481.0
2022-11-15 10:40:00,141.86,141.87,141.67,141.68,33056.0,133.3085,133.3179,133.1299,133.1393,33056.0
2022-11-15 10:45:00,141.66,141.66,141.3,141.35,45145.0,133.1205,133.1205,132.7822,132.8292,45145.0
2022-11-15 10:50:00,141.34,141.54,141.22,141.54,27977.0,132.8198,133.0078,132.7071,133.0078,27977.0
2022-11-15 10:55:00,141.55,141.89,141.54,141.54,55905.0,133.0172,133.3367,133.0078,133.0078,55905.0
2022-11-15 11:00:00,141.45,141.55,141.25,141.4,32943.0,132.9232,133.0172,132.7353,132.8762,32943.0
2022-11-15 11:05:00,141.4,141.51,141.27,141.29,37969.0,132.8762,132.9796,132.7541,132.7728,37969.0
2022-11-15 11:10:00,141.27,141.31,141.11,141.3,22441.0,132.7541,132.7916,132.6037,132.7822,22441.0
2022-11-15 11:15:00,141.3,141.54,141.29,141.52,39967.0,132.7822,133.0078,132.7728,132.989,39967.0
2022-11-15 11:20:00,141.5,141.65,141.31,141.31,30785.0,132.9702,133.1111,132.7916,132.7916,30785.0
2022-11-15 11:25:00,141.33,141.59,141.28,141.53,30279.0,132.8104,133.0548,132.7635,132.9984,30279.0
2022-11-15 11:30:00,141.54,141.83,141.54,141.83,52046.0,133.0078,133.2803,133.0078,133.2803,52046.0
2022-11-15 11:35:00,141.85,141.89,141.53,141.81,32323.0,133.2991,133.3367,132.9984,133.2615,32323.0
2022-11-15 11:40:00,141.81,141.89,141.65,141.71,28852.0,133.2615,133.3367,133.1111,133.1675,28852.0
2022-11-15 11:45:00,141.71,141.73,141.42,141.51,32349.0,133.1675,133.1863,132.895,132.9796,32349.0
2022-11-15 11:50:00,141.45,141.79,141.44,141.73,53900.0,132.9232,133.2427,132.9138,133.1863,53900.0
2022-11-15 11:55:00,141.72,141.83,141.6,141.81,35019.0,133.1769,133.2803,133.0642,133.2615,35019.0
2022-11-15 12:00:00,141.81,141.83,141.45,141.58,39010.0,133.2615,133.2803,132.9232,133.0454,39010.0
2022-11-15 12:05:00,141.57,141.92,141.51,141.8,28500.0,133.036,133.3649,132.9796,133.2521,28500.0
2022-11-15 12:10:00,141.81,142.02,141.76,141.77,32474.0,133.2615,133.4588,133.2145,133.2239,32474.0
2022-11-15 12:15:00,141.76,141.77,141.48,141.6,19968.0,133.2145,133.2239,132.9514,133.0642,19968.0
2022-11-15 12:20:00,141.59,141.6,141.33,141.36,28819.0,133.0548,133.0642,132.8104,132.8386,28819.0
2022-11-15 12:25:00,141.36,141.47,141.34,141.39,26542.0,132.8386,132.942,132.8198,132.8668,26542.0
2022-11-15 12:30:00,141.4,141.55,141.25,141.44,56696.0,132.8762,133.0172,132.7353,132.9138,56696.0
2022-11-15 12:35:00,141.43,141.43,141.17,141.22,69787.0,132.9044,132.9044,132.6601,132.7071,69787.0
2022-11-15 12:40:00,141.2,141.29,141.11,141.18,29921.0,132.6883,132.7728,132.6037,132.6695,29921.0
2022-11-15 12:45:00,141.2,141.32,141.2,141.23,56170.0,132.6883,132.801,132.6883,132.7165,56170.0
2022-11-15 12:50:00,141.2,141.2,140.97,141.05,26442.0,132.6883,132.6883,132.4721,132.5473,26442.0
2022-11-15 12:55:00,141.04,141.11,140.92,141.07,29356.0,132.5379,132.6037,132.4252,132.5661,29356.0
2022-11-15 13:00:00,141.06,141.15,141.01,141.09,22993.0,132.5567,132.6413,132.5097,132.5849,22993.0
2022-11-15 13:05:00,141.09,141.1,140.9,140.9,47696.0,132.5849,132.5943,132.4064,132.4064,47696.0
2022-11-15 13:10:00,140.89,141.18,140.85,141.09,37641.0,132.397,132.6695,132.3594,132.5849,37641.0
2022-11-15 13:15:00,141.1,141.1,140.66,140.71,38942.0,132.5943,132.5943,132.1808,132.2278,38942.0
2022-11-15 13:20:00,140.71,140.76,140.45,140.71,64422.0,132.2278,132.2748,131.9835,132.2278,64422.0
2022-11-15 13:25:00,140.74,140.78,140.1,140.19,65647.0,132.256,132.2936,131.6546,131.7392,65647.0
2022-11-15 13:30:00,140.18,140.31,139.88,139.9,44323.0,131.7298,131.8519,131.4478,131.4666,44323.0
2022-11-15 13:35:00,139.93,140.08,139.71,139.9,50136.0,131.4948,131.6358,131.2881,131.4666,50136.0
2022-11-15 13:40:00,139.91,140.44,139.76,140.33,67106.0,131.476,131.9741,131.3351,131.8707,67106.0
2022-11-15 13:45:00,140.32,140.44,139.81,139.81,28885.0,131.8613,131.9741,131.3821,131.3821,28885.0
2022-11-15 13:50:00,139.81,140.07,139.81,140.03,41836.0,131.3821,131.6264,131.3821,131.5888,41836.0
2022-11-15 13:55:00,140.04,140.35,139.94,140.14,44871.0,131.5982,131.8895,131.5042,131.6922,44871.0
2022-11-15 14:00:00,140.15,140.24,139.74,139.74,45953.0,131.7016,131.7861,131.3163,131.3163,45953.0
2022-11-15 14:05:00,139.74,140.01,139.7,139.96,48499.0,131.3163,131.57,131.2787,131.523,48499.0
2022-11-15 14:10:00,139.96,140.68,139.95,140.3,76476.0,131.523,132.1996,131.5136,131.8425,76476.0
2022-11-15 14:15:00,140.25,140.45,140.15,140.26,28826.0,131.7955,131.9835,131.7016,131.8049,28826.0
2022-11-15 14:20:00,140.28,140.67,140.28,140.67,44497.0,131.8237,132.1902,131.8237,132.1902,44497.0
2022-11-15 14:25:00,140.65,140.68,140.24,140.45,37254.0,132.1714,132.1996,131.7861,131.9835,37254.0
2022-11-15 14:30:00,140.47,140.55,140.21,140.22,28970.0,132.0023,132.0775,131.758,131.7673,28970.0
2022-11-15 14:35:00,140.22,140.51,140.19,140.34,38356.0,131.7673,132.0399,131.7392,131.8801,38356.0
2022-11-15 14:40:00,140.38,140.53,140.21,140.28,25665.0,131.9177,132.0587,131.758,131.8237,25665.0
2022-11-15 14:45:00,140.3,140.47,140.11,140.16,34278.0,131.8425,132.0023,131.664,131.711,34278.0
2022-11-15 14:50:00,140.13,140.37,140.13,140.31,40613.0,131.6828,131.9083,131.6828,131.8519,40613.0
2022-11-15 14:55:00,140.32,140.72,140.29,140.59,42596.0,131.8613,132.2372,131.8331,132.115,42596.0
2022-11-15 15:00:00,140.59,140.79,140.54,140.73,32475.0,132.115,132.303,132.0681,132.2466,32475.0
2022-11-15 15:05:00,140.71,140.71,140.35,140.36,39433.0,132.2278,132.2278,131.8895,131.8989,39433.0
2022-11-15 15:10:00,140.36,140.43,140.25,140.29,55889.0,131.8989,131.9647,131.7955,131.8331,55889.0
2022-11-15 15:15:00,140.3,140.6,140.29,140.44,45255.0,131.8425,132.1244,131.8331,131.9741,45255.0
2022-11-15 15:20:00,140.45,140.63,140.37,140.49,48660.0,131.9835,132.1526,131.9083,132.0211,48660.0
2022-11-15 15:25:00,140.5,140.52,140.39,140.52,33818.0,132.0305,132.0493,131.9271,132.0493,33818.0
2022-11-15 15:30:00,140.51,140.51,140.27,140.33,89255.0,132.0399,132.0399,131.8143,131.8707,89255.0
2022-11-15 15:35:00,140.34,141.01,140.34,141.0,46159.0,131.8801,132.5097,131.8801,132.5003,46159.0
2022-11-15 15:40:00,141.01,141.1,140.94,141.03,46580.0,132.5097,132.5943,132.4439,132.5285,46580.0
2022-11-15 15:45:00,141.03,141.03,140.6,140.6,90113.0,132.5285,132.5285,132.1244,132.1244,90113.0
2022-11-15 15:50:00,140.65,140.69,140.21,140.34,122854.0,132.1714,132.209,131.758,131.8801,122854.0
2022-11-15 15:55:00,140.36,140.57,140.23,140.57,312632.0,131.8989,132.0963,131.7767,132.0963,312632.0
2022-11-16 09:30:00,141.5,142.03,140.98,141.73,188391.0,132.9702,133.4682,132.4815,133.1863,188391.0
2022-11-16 09:35:00,141.69,142.1,141.69,142.09,88747.0,133.1487,133.534,133.1487,133.5246,88747.0
2022-11-16 09:40:00,142.11,142.32,142.02,142.04,63225.0,133.5434,133.7408,133.4588,133.4776,63225.0
2022-11-16 09:45:00,142.03,142.28,141.8,141.94,92151.0,133.4682,133.7032,133.2521,133.3837,92151.0
2022-11-16 09:50:00,141.94,142.02,141.56,141.6,56158.0,133.3837,133.4588,133.0266,133.0642,56158.0
2022-11-16 09:55:00,141.58,142.01,141.58,142.01,47155.0,133.0454,133.4494,133.0454,133.4494,47155.0
2022-11-16 10:00:00,142.0,142.12,141.81,141.87,64575.0,133.44,133.5528,133.2615,133.3179,64575.0
2022-11-16 10:05:00,141.89,142.13,141.78,141.87,37023.0,133.3367,133.5622,133.2333,133.3179,37023.0
2022-11-16 10:10:00,141.86,142.53,141.84,142.53,55788.0,133.3085,133.9381,133.2897,133.9381,55788.0
2022-11-16 10:15:00,142.53,142.55,142.17,142.43,56501.0,133.9381,133.9569,133.5998,133.8441,56501.0
2022-11-16 10:20:00,142.43,142.79,142.4,142.78,84442.0,133.8441,134.1824,133.8159,134.173,84442.0
2022-11-16 10:25:00,142.79,142.91,142.66,142.68,60869.0,134.1824,134.2952,134.0603,134.0791,60869.0
2022-11-16 10:30:00,142.68,142.91,142.51,142.8,47578.0,134.0791,134.2952,133.9193,134.1918,47578.0
2022-11-16 10:35:00,142.8,142.82,142.34,142.37,47031.0,134.1918,134.2106,133.7596,133.7877,47031.0
2022-11-16 10:40:00,142.35,142.57,142.29,142.38,36253.0,133.769,133.9757,133.7126,133.7971,36253.0
2022-11-16 10:45:00,142.35,142.48,142.27,142.34,38937.0,133.769,133.8911,133.6938,133.7596,38937.0
2022-11-16 10:50:00,142.34,142.36,141.96,141.98,33088.0,133.7596,133.7783,133.4025,133.4213,33088.0
2022-11-16 10:55:00,141.98,142.35,141.98,142.35,34622.0,133.4213,133.769,133.4213,133.769,34622.0
2022-11-16 11:00:00,142.31,142.33,142.1,142.13,47730.0,133.7314,133.7502,133.534,133.5622,47730.0
2022-11-16 11:05:00,142.12,142.27,142.1,142.15,28321.0,133.5528,133.6938,133.534,133.581,28321.0
2022-11-16 11:10:00,142.16,142.24,142.03,142.18,39138.0,133.5904,133.6656,133.4682,133.6092,39138.0
2022-11-16 11:15:00,142.16,142.28,141.96,142.26,32186.0,133.5904,133.7032,133.4025,133.6844,32186.0
2022-11-16 11:20:00,142.27,142.34,142.01,142.01,26587.0,133.6938,133.7596,133.4494,133.4494,26587.0
2022-11-16 11:25:00,141.98,142.04,141.77,141.79,41769.0,133.4213,133.4776,133.2239,133.2427,41769.0
2022-11-16 11:30:00,141.79,141.86,141.64,141.71,29817.0,133.2427,133.3085,133.1018,133.1675,29817.0
2022-11-16 11:35:00,141.69,141.8,141.62,141.65,27867.0,133.1487,133.2521,133.083,133.1111,27867.0
2022-11-16 11:40:00,141.65,141.86,141.64,141.85,26496.0,133.1111,133.3085,133.1018,133.2991,26496.0
2022-11-16 11:45:00,141.84,141.97,141.84,141.93,18427.0,133.2897,133.4119,133.2897,133.3743,18427.0
2022-11-16 11:50:00,141.91,141.97,141.83,141.96,26862.0,133.3555,133.4119,133.2803,133.4025,26862.0
2022-11-16 11:55:00,141.93,142.1,141.87,141.89,30078.0,133.3743,133.534,133.3179,133.3367,30078.0
2022-11-16 12:00:00,141.87,141.89,141.75,141.82,32281.0,133.3179,133.3367,133.2051,133.2709,32281.0
2022-11-16 12:05:00,141.83,141.84,141.61,141.75,28369.0,133.2803,133.2897,133.0736,133.2051,28369.0
2022-11-16 12:10:00,141.74,141.91,141.74,141.84,40914.0,133.1957,133.3555,133.1957,133.2897,40914.0
2022-11-16 12:15:00,141.84,142.0,141.84,141.92,34129.0,133.2897,133.44,133.2897,133.3649,34129.0
2022-11-16 12:20:00,141.92,142.02,141.86,141.93,34292.0,133.3649,133.4588,133.3085,133.3743,34292.0
2022-11-16 12:25:00,141.91,142.04,141.83,141.86,19904.0,133.3555,133.4776,133.2803,133.3085,19904.0
2022-11-16 12:30:00,141.85,141.98,141.84,141.93,21995.0,133.2991,133.4213,133.2897,133.3743,21995.0
2022-11-16 12:35:00,141.92,141.98,141.89,141.91,19869.0,133.3649,133.4213,133.3367,133.3555,19869.0
2022-11-16 12:40:00,141.92,142.16,141.9,142.14,26181.0,133.3649,133.5904,133.3461,133.5716,26181.0
2022-11-16 12:45:00,142.14,142.32,141.99,142.06,31070.0,133.5716,133.7408,133.4307,133.4964,31070.0
2022-11-16 12:50:00,142.05,142.18,141.99,142.02,23819.0,133.487,133.6092,133.4307,133.4588,23819.0
2022-11-16 12:55:00,142.03,142.08,141.93,141.98,20396.0,133.4682,133.5152,133.3743,133.4213,20396.0
2022-11-16 13:00:00,141.96,141.98,141.85,141.85,28218.0,133.4025,133.4213,133.2991,133.2991,28218.0
2022-11-16 13:05:00,141.85,141.92,141.74,141.86,32171.0,133.2991,133.3649,133.1957,133.3085,32171.0
2022-11-16 13:10:00,141.88,142.09,141.88,142.06,18401.0,133.3273,133.5246,133.3273,133.4964,18401.0
2022-11-16 13:15:00,142.08,142.08,141.93,141.95,16336.0,133.5152,133.5152,133.3743,133.3931,16336.0
2022-11-16 13:20:00,141.92,141.99,141.82,141.91,22006.0,133.3649,133.4307,133.2709,133.3555,22006.0
2022-11-16 13:25:00,141.88,142.05,141.88,141.89,29652.0,133.3273,133.487,133.3273,133.3367,29652.0
2022-11-16 13:30:00,141.91,141.96,141.59,141.59,26159.0,133.3555,133.4025,133.0548,133.0548,26159.0
2022-11-16 13:35:00,141.57,141.69,141.56,141.65,25593.0,133.036,133.1487,133.0266,133.1111,25593.0
2022-11-16 13:40:00,141.63,141.76,141.59,141.68,16207.0,133.0924,133.2145,133.0548,133.1393,16207.0
2022-11-16 13:45:00,141.68,141.68,141.5,141.52,22203.0,133.1393,133.1393,132.9702,132.989,22203.0
2022-11-16 13:50:00,141.51,141.66,141.5,141.58,29175.0,132.9796,133.1205,132.9702,133.0454,29175.0
2022-11-16 13:55:00,141.59,141.63,141.51,141.55,24660.0,133.0548,133.0924,132.9796,133.0172,24660.0
2022-11-16 14:00:00,141.55,141.86,141.44,141.81,28438.0,133.0172,133.3085,132.9138,133.2615,28438.0
2022-11-16 14:05:00,141.82,141.89,141.74,141.85,32640.0,133.2709,133.3367,133.1957,133.2991,32640.0
2022-11-16 14:10:00,141.84,141.92,141.77,141.91,30178.0,133.2897,133.3649,133.2239,133.3555,30178.0
2022-11-16 14:15:00,141.92,141.95,141.8,141.83,26679.0,133.3649,133.3931,133.2521,133.2803,26679.0
2022-11-16 14:20:00,141.82,141.87,141.73,141.79,48096.0,133.2709,133.3179,133.1863,133.2427,48096.0
2022-11-16 14:25:00,141.79,141.83,141.62,141.66,29140.0,133.2427,133.2803,133.083,133.1205,29140.0
2022-11-16 14:30:00,141.67,141.71,141.48,141.58,27615.0,133.1299,133.1675,132.9514,133.0454,27615.0
2022-11-16 14:35:00,141.58,141.87,141.56,141.75,32823.0,133.0454,133.3179,133.0266,133.2051,32823.0
2022-11-16 14:40:00,141.74,141.91,141.73,141.75,26016.0,133.1957,133.3555,133.1863,133.2051,26016.0
2022-11-16 14:45:00,141.73,141.74,141.59,141.65,24786.0,133.1863,133.1957,133.0548,133.1111,24786.0
2022-11-16 14:50:00,141.66,141.9,141.65,141.89,32107.0,133.1205,133.3461,133.1111,133.3367,32107.0
2022-11-16 14:55:00,141.89,142.01,141.89,141.99,28888.0,133.3367,133.4494,133.3367,133.4307,28888.0
2022-11-16 15:00:00,141.99,142.14,141.93,141.99,37325.0,133.4307,133.5716,133.3743,133.4307,37325.0
2022-11-16 15:05:00,141.97,142.05,141.82,141.91,42967.0,133.4119,133.487,133.2709,133.3555,42967.0
2022-11-16 15:10:00,141.93,142.06,141.89,142.06,59886.0,133.3743,133.4964,133.3367,133.4964,59886.0
2022-11-16 15:15:00,142.04,142.1,142.0,142.06,36777.0,133.4776,133.534,133.44,133.4964,36777.0
2022-11-16 15:20:00,142.06,142.22,142.05,142.16,69842.0,133.4964,133.6468,133.487,133.5904,69842.0
2022-11-16 15:25:00,142.14,142.25,142.1,142.16,48744.0,133.5716,133.675,133.534,133.5904,48744.0
2022-11-16 15:30:00,142.15,142.26,142.02,142.03,60908.0,133.581,133.6844,133.4588,133.4682,60908.0
2022-11-16 15:35:00,142.03,142.07,141.91,141.96,56337.0,133.4682,133.5058,133.3555,133.4025,56337.0
2022-11-16 15:40:00,141.96,142.18,141.91,142.09,84161.0,133.4025,133.6092,133.3555,133.5246,84161.0
2022-11-16 15:45:00,142.08,142.09,141.95,141.97,77829.0,133.5152,133.5246,133.3931,133.4119,77829.0
2022-11-16 15:50:00,141.99,142.22,141.97,142.12,110461.0,133.4307,133.6468,133.4119,133.5528,110461.0
2022-11-16 15:55:00,142.12,142.13,141.74,141.91,361606.0,133.5528,133.5622,133.1957,133.3555,361606.0
2022-11-17 09:30:00,141.11,141.69,140.99,141.24,116572.0,132.6037,133.1487,132.4909,132.7259,116572.0
2022-11-17 09:35:00,141.18,141.33,141.09,141.21,23151.0,132.6695,132.8104,132.5849,132.6977,23151.0
2022-11-17 09:40:00,141.19,141.37,140.91,141.08,55928.0,132.6789,132.848,132.4158,132.5755,55928.0
2022-11-17 09:45:00,141.09,141.19,140.55,140.58,51924.0,132.5849,132.6789,132.0775,132.1056,51924.0
2022-11-17 09:50:00,140.58,140.83,140.57,140.77,46893.0,132.1056,132.3406,132.0963,132.2842,46893.0
2022-11-17 09:55:00,140.76,140.89,140.59,140.82,61178.0,132.2748,132.397,132.115,132.3312,61178.0
2022-11-17 10:00:00,140.83,141.02,140.8,140.89,24359.0,132.3406,132.5191,132.3124,132.397,24359.0
2022-11-17 10:05:00,140.85,141.0,140.73,140.73,30932.0,132.3594,132.5003,132.2466,132.2466,30932.0
2022-11-17 10:10:00,140.69,140.99,140.69,140.89,33634.0,132.209,132.4909,132.209,132.397,33634.0
2022-11-17 10:15:00,140.9,140.91,140.62,140.84,35237.0,132.4064,132.4158,132.1432,132.35,35237.0
2022-11-17 10:20:00,140.85,140.99,140.75,140.83,34080.0,132.3594,132.4909,132.2654,132.3406,34080.0
2022-11-17 10:25:00,140.84,141.12,140.76,141.03,31145.0,132.35,132.6131,132.2748,132.5285,31145.0
2022-11-17 10:30:00,141.06,141.06,140.86,140.97,28628.0,132.5567,132.5567,132.3688,132.4721,28628.0
2022-11-17 10:35:00,140.98,140.99,140.57,140.63,33830.0,132.4815,132.4909,132.0963,132.1526,33830.0
2022-11-17 10:40:00,140.62,140.65,140.41,140.45,23990.0,132.1432,132.1714,131.9459,131.9835,23990.0
2022-11-17 10:45:00,140.43,140.65,140.4,140.54,34021.0,131.9647,132.1714,131.9365,132.0681,34021.0
2022-11-17 10:50:00,140.51,140.63,140.38,140.38,28160.0,132.0399,132.1526,131.9177,131.9177,28160.0
2022-11-17 10:55:00,140.32,140.37,140.23,140.23,24774.0,131.8613,131.9083,131.7767,131.7767,24774.0
2022-11-17 11:00:00,140.24,140.52,140.21,140.37,32254.0,131.7861,132.0493,131.758,131.9083,32254.0
2022-11-17 11:05:00,140.33,140.5,140.29,140.36,30285.0,131.8707,132.0305,131.8331,131.8989,30285.0
2022-11-17 11:10:00,140.33,140.42,140.22,140.29,27365.0,131.8707,131.9553,131.7673,131.8331,27365.0
2022-11-17 11:15:00,140.3,140.5,140.3,140.37,25145.0,131.8425,132.0305,131.8425,131.9083,25145.0
2022-11-17 11:20:00,140.37,140.4,140.21,140.32,27162.0,131.9083,131.9365,131.758,131.8613,27162.0
2022-11-17 11:25:00,140.33,140.49,140.31,140.46,42604.0,131.8707,132.0211,131.8519,131.9929,42604.0
2022-11-17 11:30:00,140.46,140.47,140.23,140.38,31085.0,131.9929,132.0023,131.7767,131.9177,31085.0
2022-11-17 11:35:00,140.38,140.5,140.26,140.44,27936.0,131.9177,132.0305,131.8049,131.9741,27936.0
2022-11-17 11:40:00,140.45,140.49,140.38,140.4,21030.0,131.9835,132.0211,131.9177,131.9365,21030.0
2022-11-17 11:45:00,140.42,140.64,140.4,140.59,22369.0,131.9553,132.162,131.9365,132.115,22369.0
2022-11-17 11:50:00,140.58,140.64,140.51,140.58,23360.0,132.1056,132.162,132.0399,132.1056,23360.0
2022-11-17 11:55:00,140.59,140.95,140.58,140.84,38836.0,132.115,132.4533,132.1056,132.35,38836.0
2022-11-17 12:00:00,140.86,141.02,140.86,140.9,18861.0,132.3688,132.5191,132.3688,132.4064,18861.0
2022-11-17 12:05:00,140.91,140.99,140.84,140.91,22371.0,132.4158,132.4909,132.35,132.4158,22371.0
2022-11-17 12:10:00,140.87,140.95,140.84,140.91,27376.0,132.3782,132.4533,132.35,132.4158,27376.0
2022-11-17 12:15:00,140.9,140.95,140.79,140.95,27862.0,132.4064,132.4533,132.303,132.4533,27862.0
2022-11-17 12:20:00,140.94,141.07,140.93,141.04,25528.0,132.4439,132.5661,132.4346,132.5379,25528.0
2022-11-17 12:25:00,141.03,141.1,140.92,141.0,22571.0,132.5285,132.5943,132.4252,132.5003,22571.0
2022-11-17 12:30:00,140.97,141.18,140.96,141.06,24380.0,132.4721,132.6695,132.4627,132.5567,24380.0
2022-11-17 12:35:00,141.08,141.12,140.97,141.05,15502.0,132.5755,132.6131,132.4721,132.5473,15502.0
2022-11-17 12:40:00,141.06,141.16,141.03,141.11,18294.0,132.5567,132.6507,132.5285,132.6037,18294.0
2022-11-17 12:45:00,141.11,141.22,140.95,141.0,18359.0,132.6037,132.7071,132.4533,132.5003,18359.0
2022-11-17 12:50:00,140.99,141.22,140.95,141.0,25715.0,132.4909,132.7071,132.4533,132.5003,25715.0
2022-11-17 12:55:00,140.99,141.03,140.85,140.97,29404.0,132.4909,132.5285,132.3594,132.4721,29404.0
2022-11-17 13:00:00,140.98,141.02,140.86,140.88,14068.0,132.4815,132.5191,132.3688,132.3876,14068.0
2022-11-17 13:05:00,140.87,140.94,140.73,140.84,20616.0,132.3782,132.4439,132.2466,132.35,20616.0
2022-11-17 13:10:00,140.84,140.86,140.75,140.76,24603.0,132.35,132.3688,132.2654,132.2748,24603.0
2022-11-17 13:15:00,140.77,140.82,140.7,140.76,17194.0,132.2842,132.3312,132.2184,132.2748,17194.0
2022-11-17 13:20:00,140.75,140.76,140.65,140.66,21396.0,132.2654,132.2748,132.1714,132.1808,21396.0
2022-11-17 13:25:00,140.66,140.79,140.66,140.76,19476.0,132.1808,132.303,132.1808,132.2748,19476.0
2022-11-17 13:30:00,140.75,140.84,140.74,140.81,13462.0,132.2654,132.35,132.256,132.3218,13462.0
2022-11-17 13:35:00,140.81,140.95,140.77,140.9,16339.0,132.3218,132.4533,132.2842,132.4064,16339.0
2022-11-17 13:40:00,140.91,140.93,140.81,140.81,18017.0,132.4158,132.4346,132.3218,132.3218,18017.0
2022-11-17 13:45:00,140.81,140.82,140.74,140.75,19620.0,132.3218,132.3312,132.256,132.2654,19620.0
2022-11-17 13:50:00,140.75,140.76,140.55,140.74,44330.0,132.2654,132.2748,132.0775,132.256,44330.0
2022-11-17 13:55:00,140.74,140.91,140.69,140.87,20315.0,132.256,132.4158,132.209,132.3782,20315.0
2022-11-17 14:00:00,140.85,140.96,140.85,140.87,21009.0,132.3594,132.4627,132.3594,132.3782,21009.0
2022-11-17 14:05:00,140.87,140.88,140.8,140.8,22815.0,132.3782,132.3876,132.3124,132.3124,22815.0
2022-11-17 14:10:00,140.8,140.81,140.7,140.78,23895.0,132.3124,132.3218,132.2184,132.2936,23895.0
2022-11-17 14:15:00,140.77,140.77,140.61,140.68,20739.0,132.2842,132.2842,132.1338,132.1996,20739.0
2022-11-17 14:20:00,140.68,140.85,140.68,140.83,33632.0,132.1996,132.3594,132.1996,132.3406,33632.0
2022-11-17 14:25:00,140.81,140.81,140.53,140.56,31809.0,132.3218,132.3218,132.0587,132.0869,31809.0
2022-11-17 14:30:00,140.52,140.54,140.28,140.36,57322.0,132.0493,132.0681,131.8237,131.8989,57322.0
2022-11-17 14:35:00,140.37,140.61,140.33,140.61,20475.0,131.9083,132.1338,131.8707,132.1338,20475.0
2022-11-17 14:40:00,140.61,140.62,140.3,140.34,22731.0,132.1338,132.1432,131.8425,131.8801,22731.0
2022-11-17 14:45:00,140.31,140.41,140.21,140.4,24662.0,131.8519,131.9459,131.758,131.9365,24662.0
2022-11-17 14:50:00,140.4,140.55,140.39,140.55,24993.0,131.9365,132.0775,131.9271,132.0775,24993.0
2022-11-17 14:55:00,140.55,140.55,140.39,140.4,35901.0,132.0775,132.0775,131.9271,131.9365,35901.0
2022-11-17 15:00:00,140.4,140.5,140.35,140.44,40738.0,131.9365,132.0305,131.8895,131.9741,40738.0
2022-11-17 15:05:00,140.46,140.48,140.23,140.26,45186.0,131.9929,132.0117,131.7767,131.8049,45186.0
2022-11-17 15:10:00,140.26,140.27,140.08,140.08,51965.0,131.8049,131.8143,131.6358,131.6358,51965.0
2022-11-17 15:15:00,140.09,140.1,139.88,139.88,56992.0,131.6452,131.6546,131.4478,131.4478,56992.0
2022-11-17 15:20:00,139.91,139.98,139.87,139.89,68957.0,131.476,131.5418,131.4384,131.4572,68957.0
2022-11-17 15:25:00,139.89,140.01,139.86,140.0,46768.0,131.4572,131.57,131.4291,131.5606,46768.0
2022-11-17 15:30:00,140.0,140.31,139.98,140.27,45420.0,131.5606,131.8519,131.5418,131.8143,45420.0
2022-11-17 15:35:00,140.26,140.3,140.12,140.3,60904.0,131.8049,131.8425,131.6734,131.8425,60904.0
2022-11-17 15:40:00,140.31,140.46,140.21,140.21,74512.0,131.8519,131.9929,131.758,131.758,74512.0
2022-11-17 15:45:00,140.22,140.48,140.18,140.4,85080.0,131.7673,132.0117,131.7298,131.9365,85080.0
2022-11-17 15:50:00,140.4,140.65,140.32,140.49,102344.0,131.9365,132.1714,131.8613,132.0211,102344.0
2022-11-17 15:55:00,140.49,140.92,140.46,140.89,271944.0,132.0211,132.4252,131.9929,132.397,271944.0
2022-11-18 09:30:00,141.92,142.6,141.92,142.44,340823.0,133.3649,134.0039,133.3649,133.8535,340823.0
2022-11-18 09:35:00,142.48,142.67,142.33,142.38,51114.0,133.8911,134.0697,133.7502,133.7971,51114.0
2022-11-18 09:40:00,142.4,142.47,141.97,141.98,107116.0,133.8159,133.8817,133.4119,133.4213,107116.0
2022-11-18 09:45:00,141.97,142.06,141.56,141.68,91786.0,133.4119,133.4964,133.0266,133.1393,91786.0
2022-11-18 09:50:00,141.76,141.97,141.58,141.59,45139.0,133.2145,133.4119,133.0454,133.0548,45139.0
2022-11-18 09:55:00,141.6,141.77,141.46,141.49,40218.0,133.0642,133.2239,132.9326,132.9608,40218.0
2022-11-18 10:00:00,141.48,141.54,141.27,141.41,50096.0,132.9514,133.0078,132.7541,132.8856,50096.0
2022-11-18 10:05:00,141.41,141.48,141.3,141.44,22623.0,132.8856,132.9514,132.7822,132.9138,22623.0
2022-11-18 10:10:00,141.46,141.84,141.42,141.83,25822.0,132.9326,133.2897,132.895,133.2803,25822.0
2022-11-18 10:15:00,141.8,141.91,141.72,141.89,31472.0,133.2521,133.3555,133.1769,133.3367,31472.0
2022-11-18 10:20:00,141.89,141.99,141.83,141.96,26024.0,133.3367,133.4307,133.2803,133.4025,26024.0
2022-11-18 10:25:00,141.93,141.95,141.8,141.92,34791.0,133.3743,133.3931,133.2521,133.3649,34791.0
2022-11-18 10:30:00,141.93,141.93,141.7,141.71,27727.0,133.3743,133.3743,133.1581,133.1675,27727.0
2022-11-18 10:35:00,141.73,142.1,141.73,142.06,24191.0,133.1863,133.534,133.1863,133.4964,24191.0
2022-11-18 10:40:00,142.06,142.15,141.94,141.97,37167.0,133.4964,133.581,133.3837,133.4119,37167.0
2022-11-18 10:45:00,141.92,142.24,141.87,142.21,23687.0,133.3649,133.6656,133.3179,133.6374,23687.0
2022-11-18 10:50:00,142.19,142.22,142.03,142.09,23516.0,133.6186,133.6468,133.4682,133.5246,23516.0
2022-11-18 10:55:00,142.09,142.1,141.74,142.01,24120.0,133.5246,133.534,133.1957,133.4494,24120.0
2022-11-18 11:00:00,142.03,142.1,141.95,142.0,21369.0,133.4682,133.534,133.3931,133.44,21369.0
2022-11-18 11:05:00,141.98,142.23,141.96,142.19,40473.0,133.4213,133.6562,133.4025,133.6186,40473.0
2022-11-18 11:10:00,142.19,142.27,142.08,142.25,47578.0,133.6186,133.6938,133.5152,133.675,47578.0
2022-11-18 11:15:00,142.23,142.37,142.18,142.31,28045.0,133.6562,133.7877,133.6092,133.7314,28045.0
2022-11-18 11:20:00,142.32,142.43,142.31,142.33,31135.0,133.7408,133.8441,133.7314,133.7502,31135.0
2022-11-18 11:25:00,142.32,142.34,142.15,142.23,31090.0,133.7408,133.7596,133.581,133.6562,31090.0
2022-11-18 11:30:00,142.25,142.44,142.12,142.16,24666.0,133.675,133.8535,133.5528,133.5904,24666.0
2022-11-18 11:35:00,142.16,142.23,142.05,142.16,22190.0,133.5904,133.6562,133.487,133.5904,22190.0
2022-11-18 11:40:00,142.14,142.29,142.14,142.25,18599.0,133.5716,133.7126,133.5716,133.675,18599.0
2022-11-18 11:45:00,142.25,142.26,141.99,142.03,19329.0,133.675,133.6844,133.4307,133.4682,19329.0
2022-11-18 11:50:00,142.02,142.08,141.97,141.99,19663.0,133.4588,133.5152,133.4119,133.4307,19663.0
2022-11-18 11:55:00,141.99,142.1,141.94,142.1,19066.0,133.4307,133.534,133.3837,133.534,19066.0
2022-11-18 12:00:00,142.11,142.13,141.98,142.1,20669.0,133.5434,133.5622,133.4213,133.534,20669.0
2022-11-18 12:05:00,142.08,142.11,142.01,142.07,17439.0,133.5152,133.5434,133.4494,133.5058,17439.0
2022-11-18 12:10:00,142.07,142.18,142.0,142.14,18828.0,133.5058,133.6092,133.44,133.5716,18828.0
2022-11-18 12:15:00,142.12,142.12,141.86,141.91,47707.0,133.5528,133.5528,133.3085,133.3555,47707.0
2022-11-18 12:20:00,141.91,141.99,141.79,141.82,54988.0,133.3555,133.4307,133.2427,133.2709,54988.0
2022-11-18 12:25:00,141.81,142.05,141.78,142.05,21825.0,133.2615,133.487,133.2333,133.487,21825.0
2022-11-18 12:30:00,142.06,142.08,141.86,141.92,20749.0,133.4964,133.5152,133.3085,133.3649,20749.0
2022-11-18 12:35:00,141.92,142.15,141.91,142.15,26040.0,133.3649,133.581,133.3555,133.581,26040.0
2022-11-18 12:40:00,142.14,142.19,142.07,142.09,16596.0,133.5716,133.6186,133.5058,133.5246,16596.0
2022-11-18 12:45:00,142.1,142.2,141.97,141.99,19264.0,133.534,133.628,133.4119,133.4307,19264.0
2022-11-18 12:50:00,141.97,142.04,141.85,141.95,16048.0,133.4119,133.4776,133.2991,133.3931,16048.0
2022-11-18 12:55:00,141.94,142.05,141.89,141.92,20778.0,133.3837,133.487,133.3367,133.3649,20778.0
2022-11-18 13:00:00,141.93,142.01,141.88,141.99,17559.0,133.3743,133.4494,133.3273,133.4307,17559.0
2022-11-18 13:05:00,142.01,142.18,141.99,142.18,22765.0,133.4494,133.6092,133.4307,133.6092,22765.0
2022-11-18 13:10:00,142.16,142.19,142.1,142.12,18149.0,133.5904,133.6186,133.534,133.5528,18149.0
2022-11-18 13:15:00,142.11,142.14,141.92,141.92,33095.0,133.5434,133.5716,133.3649,133.3649,33095.0
2022-11-18 13:20:00,141.91,141.98,141.77,141.98,27031.0,133.3555,133.4213,133.2239,133.4213,27031.0
2022-11-18 13:25:00,141.97,142.24,141.94,142.22,22767.0,133.4119,133.6656,133.3837,133.6468,22767.0
2022-11-18 13:30:00,142.22,142.41,142.21,142.41,30812.0,133.6468,133.8253,133.6374,133.8253,30812.0
2022-11-18 13:35:00,142.4,142.42,142.22,142.24,13694.0,133.8159,133.8347,133.6468,133.6656,13694.0
2022-11-18 13:40:00,142.25,142.26,142.12,142.15,11193.0,133.675,133.6844,133.5528,133.581,11193.0
2022-11-18 13:45:00,142.15,142.23,142.07,142.09,16674.0,133.581,133.6562,133.5058,133.5246,16674.0
2022-11-18 13:50:00,142.08,142.1,142.01,142.1,19428.0,133.5152,133.534,133.4494,133.534,19428.0
2022-11-18 13:55:00,142.1,142.17,142.04,142.09,20872.0,133.534,133.5998,133.4776,133.5246,20872.0
2022-11-18 14:00:00,142.08,142.24,142.06,142.24,20552.0,133.5152,133.6656,133.4964,133.6656,20552.0
2022-11-18 14:05:00,142.22,142.4,142.2,142.31,23033.0,133.6468,133.8159,133.628,133.7314,23033.0
2022-11-18 14:10:00,142.3,142.31,142.1,142.11,21844.0,133.722,133.7314,133.534,133.5434,21844.0
2022-11-18 14:15:00,142.11,142.14,141.96,141.96,34338.0,133.5434,133.5716,133.4025,133.4025,34338.0
2022-11-18 14:20:00,141.98,142.09,141.98,142.0,13987.0,133.4213,133.5246,133.4213,133.44,13987.0
2022-11-18 14:25:00,142.0,142.04,141.91,141.95,26381.0,133.44,133.4776,133.3555,133.3931,26381.0
2022-11-18 14:30:00,141.92,142.08,141.88,142.01,32715.0,133.3649,133.5152,133.3273,133.4494,32715.0
2022-11-18 14:35:00,142.01,142.16,141.94,142.16,34150.0,133.4494,133.5904,133.3837,133.5904,34150.0
2022-11-18 14:40:00,142.15,142.22,142.05,142.1,59136.0,133.581,133.6468,133.487,133.534,59136.0
2022-11-18 14:45:00,142.08,142.17,142.02,142.11,19111.0,133.5152,133.5998,133.4588,133.5434,19111.0
2022-11-18 14:50:00,142.13,142.2,142.04,142.08,23550.0,133.5622,133.628,133.4776,133.5152,23550.0
2022-11-18 14:55:00,142.08,142.27,142.08,142.25,27473.0,133.5152,133.6938,133.5152,133.675,27473.0
2022-11-18 15:00:00,142.23,142.43,142.21,142.36,29111.0,133.6562,133.8441,133.6374,133.7783,29111.0
2022-11-18 15:05:00,142.38,142.45,142.26,142.34,36913.0,133.7971,133.8629,133.6844,133.7596,36913.0
2022-11-18 15:10:00,142.35,142.36,142.2,142.2,28846.0,133.769,133.7783,133.628,133.628,28846.0
2022-11-18 15:15:00,142.21,142.22,142.1,142.16,23147.0,133.6374,133.6468,133.534,133.5904,23147.0
2022-11-18 15:20:00,142.15,142.15,142.03,142.09,22592.0,133.581,133.581,133.4682,133.5246,22592.0
2022-11-18 15:25:00,142.09,142.24,142.06,142.23,32210.0,133.5246,133.6656,133.4964,133.6562,32210.0
2022-11-18 15:30:00,142.24,142.3,142.16,142.17,42190.0,133.6656,133.722,133.5904,133.5998,42190.0
2022-11-18 15:35:00,142.16,142.32,142.11,142.31,53867.0,133.5904,133.7408,133.5434,133.7314,53867.0
2022-11-18 15:40:00,142.3,142.49,142.26,142.48,62052.0,133.722,133.9005,133.6844,133.8911,62052.0
2022-11-18 15:45:00,142.48,142.6,142.44,142.55,105247.0,133.8911,134.0039,133.8535,133.9569,105247.0
2022-11-18 15:50:00,142.56,142.76,142.25,142.28,132061.0,133.9663,134.1542,133.675,133.7032,132061.0
2022-11-18 15:55:00,142.28,142.61,142.24,142.58,362939.0,133.7032,134.0133,133.6656,133.9851,362939.0
2022-11-21 09:30:00,143.25,143.55,142.83,142.83,133777.0,134.6147,134.8966,134.22,134.22,133777.0
2022-11-21 09:35:00,142.83,143.67,142.83,143.32,114588.0,134.22,135.0094,134.22,134.6805,114588.0
2022-11-21 09:40:00,143.36,143.57,143.1,143.56,53605.0,134.7181,134.9154,134.4737,134.906,53605.0
2022-11-21 09:45:00,143.58,143.67,143.38,143.61,43640.0,134.9248,135.0094,134.7369,134.953,43640.0
2022-11-21 09:50:00,143.6,143.72,143.44,143.44,43969.0,134.9436,135.0564,134.7932,134.7932,43969.0
2022-11-21 09:55:00,143.46,143.62,143.38,143.49,29988.0,134.812,134.9624,134.7369,134.8402,29988.0
2022-11-21 10:00:00,143.54,143.63,143.42,143.48,41982.0,134.8872,134.9718,134.7744,134.8308,41982.0
2022-11-21 10:05:00,143.48,143.6,143.36,143.46,45048.0,134.8308,134.9436,134.7181,134.812,45048.0
2022-11-21 10:10:00,143.48,143.96,143.48,143.93,45531.0,134.8308,135.2819,134.8308,135.2537,45531.0
2022-11-21 10:15:00,143.93,144.23,143.89,144.08,136892.0,135.2537,135.5356,135.2161,135.3947,136892.0
2022-11-21 10:20:00,144.08,144.31,143.99,144.24,80488.0,135.3947,135.6108,135.3101,135.545,80488.0
2022-11-21 10:25:00,144.24,144.24,143.98,144.17,67018.0,135.545,135.545,135.3007,135.4792,67018.0
2022-11-21 10:30:00,144.17,144.32,143.89,143.92,111983.0,135.4792,135.6202,135.2161,135.2443,111983.0
2022-11-21 10:35:00,143.92,144.53,143.9,144.52,75456.0,135.2443,135.8175,135.2255,135.8081,75456.0
2022-11-21 10:40:00,144.54,144.63,144.36,144.58,60288.0,135.8269,135.9115,135.6578,135.8645,60288.0
2022-11-21 10:45:00,144.56,144.56,144.32,144.32,54513.0,135.8457,135.8457,135.6202,135.6202,54513.0
2022-11-21 10:50:00,144.32,144.47,144.21,144.35,32544.0,135.6202,135.7612,135.5168,135.6484,32544.0
2022-11-21 10:55:00,144.36,144.73,144.24,144.73,47119.0,135.6578,136.0055,135.545,136.0055,47119.0
2022-11-21 11:00:00,144.72,144.78,144.33,144.73,48743.0,135.9961,136.0525,135.6296,136.0055,48743.0
2022-11-21 11:05:00,144.72,144.98,144.56,144.83,109570.0,135.9961,136.2404,135.8457,136.0995,109570.0
2022-11-21 11:10:00,144.81,145.04,144.79,145.0,205778.0,136.0807,136.2968,136.0619,136.2592,205778.0
2022-11-21 11:15:00,144.99,145.19,144.64,144.66,70567.0,136.2498,136.4378,135.9209,135.9397,70567.0
2022-11-21 11:20:00,144.66,144.76,144.48,144.48,41894.0,135.9397,136.0337,135.7706,135.7706,41894.0
2022-11-21 11:25:00,144.47,144.6,144.44,144.47,37723.0,135.7612,135.8833,135.733,135.7612,37723.0
2022-11-21 11:30:00,144.48,144.57,144.33,144.43,38305.0,135.7706,135.8551,135.6296,135.7236,38305.0
2022-11-21 11:35:00,144.45,144.62,144.35,144.37,25610.0,135.7424,135.9021,135.6484,135.6672,25610.0
2022-11-21 11:40:00,144.39,144.57,144.37,144.51,25727.0,135.686,135.8551,135.6672,135.7987,25727.0
2022-11-21 11:45:00,144.53,144.67,144.52,144.64,44148.0,135.8175,135.9491,135.8081,135.9209,44148.0
2022-11-21 11:50:00,144.62,144.65,144.54,144.56,20573.0,135.9021,135.9303,135.8269,135.8457,20573.0
2022-11-21 11:55:00,144.55,144.56,144.31,144.51,27371.0,135.8363,135.8457,135.6108,135.7987,27371.0
2022-11-21 12:00:00,144.52,144.56,144.26,144.29,23741.0,135.8081,135.8457,135.5638,135.592,23741.0
2022-11-21 12:05:00,144.29,144.47,144.29,144.34,12493.0,135.592,135.7612,135.592,135.639,12493.0
2022-11-21 12:10:00,144.34,144.47,144.34,144.4,10967.0,135.639,135.7612,135.639,135.6954,10967.0
2022-11-21 12:15:00,144.41,144.44,144.21,144.29,23911.0,135.7048,135.733,135.5168,135.592,23911.0
2022-11-21 12:20:00,144.28,144.39,144.19,144.24,39733.0,135.5826,135.686,135.498,135.545,39733.0
2022-11-21 12:25:00,144.22,144.32,144.16,144.31,37455.0,135.5262,135.6202,135.4698,135.6108,37455.0
2022-11-21 12:30:00,144.32,144.38,144.24,144.36,23378.0,135.6202,135.6766,135.545,135.6578,23378.0
2022-11-21 12:35:00,144.38,144.46,144.26,144.3,15740.0,135.6766,135.7518,135.5638,135.6014,15740.0
2022-11-21 12:40:00,144.3,144.37,144.25,144.34,16419.0,135.6014,135.6672,135.5544,135.639,16419.0
2022-11-21 12:45:00,144.36,144.36,144.28,144.29,11702.0,135.6578,135.6578,135.5826,135.592,11702.0
2022-11-21 12:50:00,144.28,144.31,144.16,144.17,20968.0,135.5826,135.6108,135.4698,135.4792,20968.0
2022-11-21 12:55:00,144.16,144.22,144.02,144.1,26950.0,135.4698,135.5262,135.3383,135.4135,26950.0
2022-11-21 13:00:00,144.11,144.16,144.07,144.15,21464.0,135.4229,135.4698,135.3853,135.4604,21464.0
2022-11-21 13:05:00,144.14,144.21,144.11,144.2,13412.0,135.451,135.5168,135.4229,135.5074,13412.0
2022-11-21 13:10:00,144.23,144.32,144.19,144.27,33333.0,135.5356,135.6202,135.498,135.5732,33333.0
2022-11-21 13:15:00,144.28,144.3,144.16,144.25,33871.0,135.5826,135.6014,135.4698,135.5544,33871.0
2022-11-21 13:20:00,144.26,144.34,144.26,144.32,16009.0,135.5638,135.639,135.5638,135.6202,16009.0
2022-11-21 13:25:00,144.31,144.45,144.31,144.39,18237.0,135.6108,135.7424,135.6108,135.686,18237.0
2022-11-21 13:30:00,144.41,144.48,144.38,144.47,19215.0,135.7048,135.7706,135.6766,135.7612,19215.0
2022-11-21 13:35:00,144.47,144.57,144.4,144.55,27140.0,135.7612,135.8551,135.6954,135.8363,27140.0
2022-11-21 13:40:00,144.54,144.64,144.5,144.63,38128.0,135.8269,135.9209,135.7893,135.9115,38128.0
2022-11-21 13:45:00,144.6,144.66,144.47,144.51,33881.0,135.8833,135.9397,135.7612,135.7987,33881.0
2022-11-21 13:50:00,144.51,144.56,144.42,144.42,27740.0,135.7987,135.8457,135.7142,135.7142,27740.0
2022-11-21 13:55:00,144.44,144.52,144.42,144.45,22858.0,135.733,135.8081,135.7142,135.7424,22858.0
2022-11-21 14:00:00,144.45,144.64,144.45,144.54,27561.0,135.7424,135.9209,135.7424,135.8269,27561.0
2022-11-21 14:05:00,144.54,144.76,144.54,144.72,23804.0,135.8269,136.0337,135.8269,135.9961,23804.0
2022-11-21 14:10:00,144.72,144.86,144.69,144.83,26917.0,135.9961,136.1276,135.9679,136.0995,26917.0
2022-11-21 14:15:00,144.82,144.88,144.74,144.81,26229.0,136.0901,136.1464,136.0149,136.0807,26229.0
2022-11-21 14:20:00,144.83,144.83,144.72,144.74,22728.0,136.0995,136.0995,135.9961,136.0149,22728.0
2022-11-21 14:25:00,144.75,144.81,144.74,144.75,21477.0,136.0243,136.0807,136.0149,136.0243,21477.0
2022-11-21 14:30:00,144.74,144.8,144.63,144.63,30178.0,136.0149,136.0713,135.9115,135.9115,30178.0
2022-11-21 14:35:00,144.64,144.72,144.6,144.7,22033.0,135.9209,135.9961,135.8833,135.9773,22033.0
2022-11-21 14:40:00,144.71,144.76,144.6,144.61,23222.0,135.9867,136.0337,135.8833,135.8927,23222.0
2022-11-21 14:45:00,144.6,144.65,144.57,144.59,16430.0,135.8833,135.9303,135.8551,135.8739,16430.0
2022-11-21 14:50:00,144.58,144.69,144.56,144.64,24213.0,135.8645,135.9679,135.8457,135.9209,24213.0
2022-11-21 14:55:00,144.66,144.69,144.49,144.55,35375.0,135.9397,135.9679,135.7799,135.8363,35375.0
2022-11-21 15:00:00,144.54,144.58,144.45,144.56,19627.0,135.8269,135.8645,135.7424,135.8457,19627.0
2022-11-21 15:05:00,144.56,144.6,144.44,144.57,34539.0,135.8457,135.8833,135.733,135.8551,34539.0
2022-11-21 15:10:00,144.57,144.69,144.56,144.65,44143.0,135.8551,135.9679,135.8457,135.9303,44143.0
2022-11-21 15:15:00,144.65,144.65,144.5,144.56,33617.0,135.9303,135.9303,135.7893,135.8457,33617.0
2022-11-21 15:20:00,144.56,144.59,144.38,144.38,24446.0,135.8457,135.8739,135.6766,135.6766,24446.0
2022-11-21 15:25:00,144.4,144.41,144.3,144.38,26455.0,135.6954,135.7048,135.6014,135.6766,26455.0
2022-11-21 15:30:00,144.39,144.39,144.16,144.16,52839.0,135.686,135.686,135.4698,135.4698,52839.0
2022-11-21 15:35:00,144.18,144.29,144.18,144.26,48262.0,135.4886,135.592,135.4886,135.5638,48262.0
2022-11-21 15:40:00,144.27,144.31,144.23,144.3,62712.0,135.5732,135.6108,135.5356,135.6014,62712.0
2022-11-21 15:45:00,144.31,144.41,144.29,144.39,99778.0,135.6108,135.7048,135.592,135.686,99778.0
2022-11-21 15:50:00,144.4,144.5,144.32,144.36,96412.0,135.6954,135.7893,135.6202,135.6578,96412.0
2022-11-21 15:55:00,144.36,144.43,144.19,144.41,291735.0,135.6578,135.7236,135.498,135.7048,291735.0
2022-11-22 09:30:00,145.43,145.59,145.05,145.38,154713.0,136.6633,136.8136,136.3062,136.6163,154713.0
2022-11-22 09:35:00,145.37,145.44,144.84,145.08,46365.0,136.6069,136.6727,136.1089,136.3344,46365.0
2022-11-22 09:40:00,145.1,145.44,145.1,145.34,46178.0,136.3532,136.6727,136.3532,136.5787,46178.0
2022-11-22 09:45:00,145.34,145.66,145.3,145.4,87877.0,136.5787,136.8794,136.5411,136.6351,87877.0
2022-11-22 09:50:00,145.41,145.65,145.38,145.52,59418.0,136.6445,136.87,136.6163,136.7479,59418.0
2022-11-22 09:55:00,145.52,145.59,145.26,145.27,39202.0,136.7479,136.8136,136.5035,136.5129,39202.0
2022-11-22 10:00:00,145.26,145.31,144.94,145.09,61145.0,136.5035,136.5505,136.2028,136.3438,61145.0
2022-11-22 10:05:00,145.1,145.44,144.99,145.4,38997.0,136.3532,136.6727,136.2498,136.6351,38997.0
2022-11-22 10:10:00,145.4,145.65,145.33,145.49,48606.0,136.6351,136.87,136.5693,136.7197,48606.0
2022-11-22 10:15:00,145.47,145.58,145.37,145.41,52271.0,136.7009,136.8042,136.6069,136.6445,52271.0
2022-11-22 10:20:00,145.38,145.43,145.19,145.22,71712.0,136.6163,136.6633,136.4378,136.4659,71712.0
2022-11-22 10:25:00,145.2,145.27,145.14,145.23,35941.0,136.4471,136.5129,136.3908,136.4753,35941.0
2022-11-22 10:30:00,145.27,145.35,145.15,145.35,27766.0,136.5129,136.5881,136.4002,136.5881,27766.0
2022-11-22 10:35:00,145.33,145.33,145.13,145.21,37740.0,136.5693,136.5693,136.3814,136.4565,37740.0
2022-11-22 10:40:00,145.21,145.37,145.17,145.3,24702.0,136.4565,136.6069,136.419,136.5411,24702.0
2022-11-22 10:45:00,145.3,145.55,145.23,145.44,35384.0,136.5411,136.7761,136.4753,136.6727,35384.0
2022-11-22 10:50:00,145.47,145.61,145.44,145.61,43632.0,136.7009,136.8324,136.6727,136.8324,43632.0
2022-11-22 10:55:00,145.62,145.67,145.49,145.56,39279.0,136.8418,136.8888,136.7197,136.7854,39279.0
2022-11-22 11:00:00,145.56,145.61,145.41,145.47,23940.0,136.7854,136.8324,136.6445,136.7009,23940.0
2022-11-22 11:05:00,145.47,145.5,145.34,145.43,63777.0,136.7009,136.7291,136.5787,136.6633,63777.0
2022-11-22 11:10:00,145.43,145.56,145.43,145.52,24167.0,136.6633,136.7854,136.6633,136.7479,24167.0
2022-11-22 11:15:00,145.51,145.53,145.39,145.5,33113.0,136.7385,136.7573,136.6257,136.7291,33113.0
2022-11-22 11:20:00,145.5,145.58,145.46,145.46,24287.0,136.7291,136.8042,136.6915,136.6915,24287.0
2022-11-22 11:25:00,145.44,145.54,145.32,145.45,37420.0,136.6727,136.7667,136.5599,136.6821,37420.0
2022-11-22 11:30:00,145.45,145.63,145.42,145.63,31765.0,136.6821,136.8512,136.6539,136.8512,31765.0
2022-11-22 11:35:00,145.63,145.63,145.32,145.35,31245.0,136.8512,136.8512,136.5599,136.5881,31245.0
2022-11-22 11:40:00,145.37,145.53,145.31,145.48,17840.0,136.6069,136.7573,136.5505,136.7103,17840.0
2022-11-22 11:45:00,145.48,145.57,145.39,145.52,21270.0,136.7103,136.7948,136.6257,136.7479,21270.0
2022-11-22 11:50:00,145.51,145.51,145.42,145.44,19945.0,136.7385,136.7385,136.6539,136.6727,19945.0
2022-11-22 11:55:00,145.44,145.46,145.33,145.42,25625.0,136.6727,136.6915,136.5693,136.6539,25625.0
2022-11-22 12:00:00,145.42,145.43,145.23,145.31,23572.0,136.6539,136.6633,136.4753,136.5505,23572.0
2022-11-22 12:05:00,145.29,145.31,145.22,145.25,14217.0,136.5317,136.5505,136.4659,136.4941,14217.0
2022-11-22 12:10:00,145.24,145.33,145.22,145.27,22910.0,136.4847,136.5693,136.4659,136.5129,22910.0
2022-11-22 12:15:00,145.26,145.49,145.24,145.45,22509.0,136.5035,136.7197,136.4847,136.6821,22509.0
2022-11-22 12:20:00,145.44,145.53,145.42,145.47,32094.0,136.6727,136.7573,136.6539,136.7009,32094.0
2022-11-22 12:25:00,145.44,145.47,145.35,145.42,17487.0,136.6727,136.7009,136.5881,136.6539,17487.0
2022-11-22 12:30:00,145.42,145.57,145.41,145.55,15137.0,136.6539,136.7948,136.6445,136.7761,15137.0
2022-11-22 12:35:00,145.55,145.59,145.49,145.52,15677.0,136.7761,136.8136,136.7197,136.7479,15677.0
2022-11-22 12:40:00,145.53,145.67,145.51,145.63,22485.0,136.7573,136.8888,136.7385,136.8512,22485.0
2022-11-22 12:45:00,145.64,145.69,145.52,145.56,20011.0,136.8606,136.9076,136.7479,136.7854,20011.0
2022-11-22 12:50:00,145.58,145.58,145.4,145.4,12283.0,136.8042,136.8042,136.6351,136.6351,12283.0
2022-11-22 12:55:00,145.4,145.45,145.36,145.45,12944.0,136.6351,136.6821,136.5975,136.6821,12944.0
2022-11-22 13:00:00,145.42,145.48,145.33,145.37,15663.0,136.6539,136.7103,136.5693,136.6069,15663.0
2022-11-22 13:05:00,145.38,145.43,145.32,145.34,19555.0,136.6163,136.6633,136.5599,136.5787,19555.0
2022-11-22 13:10:00,145.34,145.43,145.34,145.42,18609.0,136.5787,136.6633,136.5787,136.6539,18609.0
2022-11-22 13:15:00,145.43,145.52,145.37,145.41,19419.0,136.6633,136.7479,136.6069,136.6445,19419.0
2022-11-22 13:20:00,145.41,145.43,145.35,145.43,14820.0,136.6445,136.6633,136.5881,136.6633,14820.0
2022-11-22 13:25:00,145.43,145.56,145.34,145.55,32604.0,136.6633,136.7854,136.5787,136.7761,32604.0
2022-11-22 13:30:00,145.55,145.58,145.41,145.41,24568.0,136.7761,136.8042,136.6445,136.6445,24568.0
2022-11-22 13:35:00,145.41,145.43,145.3,145.35,15053.0,136.6445,136.6633,136.5411,136.5881,15053.0
2022-11-22 13:40:00,145.36,145.5,145.35,145.49,16806.0,136.5975,136.7291,136.5881,136.7197,16806.0
2022-11-22 13:45:00,145.49,145.58,145.46,145.57,20874.0,136.7197,136.8042,136.6915,136.7948,20874.0
2022-11-22 13:50:00,145.58,145.58,145.46,145.55,30433.0,136.8042,136.8042,136.6915,136.7761,30433.0
2022-11-22 13:55:00,145.53,145.54,145.38,145.4,32506.0,136.7573,136.7667,136.6163,136.6351,32506.0
2022-11-22 14:00:00,145.41,145.54,145.41,145.51,21886.0,136.6445,136.7667,136.6445,136.7385,21886.0
2022-11-22 14:05:00,145.51,145.56,145.47,145.47,15562.0,136.7385,136.7854,136.7009,136.7009,15562.0
2022-11-22 14:10:00,145.46,145.48,145.38,145.45,17703.0,136.6915,136.7103,136.6163,136.6821,17703.0
2022-11-22 14:15:00,145.44,145.6,145.39,145.6,20226.0,136.6727,136.823,136.6257,136.823,20226.0
2022-11-22 14:20:00,145.61,145.61,145.5,145.56,36829.0,136.8324,136.8324,136.7291,136.7854,36829.0
2022-11-22 14:25:00,145.56,145.68,145.48,145.66,42589.0,136.7854,136.8982,136.7103,136.8794,42589.0
2022-11-22 14:30:00,145.65,145.65,145.48,145.49,27024.0,136.87,136.87,136.7103,136.7197,27024.0
2022-11-22 14:35:00,145.48,145.66,145.44,145.65,34625.0,136.7103,136.8794,136.6727,136.87,34625.0
2022-11-22 14:40:00,145.66,145.7,145.56,145.6,20530.0,136.8794,136.917,136.7854,136.823,20530.0
2022-11-22 14:45:00,145.6,145.71,145.6,145.69,20629.0,136.823,136.9264,136.823,136.9076,20629.0
2022-11-22 14:50:00,145.69,145.7,145.55,145.6,25054.0,136.9076,136.917,136.7761,136.823,25054.0
2022-11-22 14:55:00,145.59,145.71,145.59,145.7,17666.0,136.8136,136.9264,136.8136,136.917,17666.0
2022-11-22 15:00:00,145.69,145.79,145.63,145.73,42847.0,136.9076,137.0016,136.8512,136.9452,42847.0
2022-11-22 15:05:00,145.74,145.76,145.57,145.61,32360.0,136.9546,136.9734,136.7948,136.8324,32360.0
2022-11-22 15:10:00,145.6,145.61,145.52,145.54,30933.0,136.823,136.8324,136.7479,136.7667,30933.0
2022-11-22 15:15:00,145.53,145.58,145.28,145.3,42837.0,136.7573,136.8042,136.5223,136.5411,42837.0
2022-11-22 15:20:00,145.29,145.39,145.23,145.39,46430.0,136.5317,136.6257,136.4753,136.6257,46430.0
2022-11-22 15:25:00,145.39,145.44,145.38,145.41,43445.0,136.6257,136.6727,136.6163,136.6445,43445.0
2022-11-22 15:30:00,145.41,145.41,145.32,145.38,44600.0,136.6445,136.6445,136.5599,136.6163,44600.0
2022-11-22 15:35:00,145.38,145.38,145.27,145.35,46017.0,136.6163,136.6163,136.5129,136.5881,46017.0
2022-11-22 15:40:00,145.36,145.47,145.35,145.44,49699.0,136.5975,136.7009,136.5881,136.6727,49699.0
2022-11-22 15:45:00,145.43,145.63,145.43,145.59,53977.0,136.6633,136.8512,136.6633,136.8136,53977.0
2022-11-22 15:50:00,145.6,145.7,145.47,145.6,88361.0,136.823,136.917,136.7009,136.823,88361.0
2022-11-22 15:55:00,145.6,145.7,145.54,145.63,230332.0,136.823,136.917,136.7667,136.8512,230332.0
2022-11-23 09:30:00,145.9,146.1,145.57,145.72,132858.0,137.105,137.2929,136.7948,136.9358,132858.0
2022-11-23 09:35:00,145.81,146.13,145.73,146.03,23100.0,137.0204,137.3211,136.9452,137.2271,23100.0
2022-11-23 09:40:00,146.02,146.14,145.89,145.89,26084.0,137.2177,137.3305,137.0956,137.0956,26084.0
2022-11-23 09:45:00,145.92,146.35,145.79,145.8,55404.0,137.1237,137.5278,137.0016,137.011,55404.0
2022-11-23 09:50:00,145.8,145.98,145.79,145.85,28092.0,137.011,137.1801,137.0016,137.058,28092.0
2022-11-23 09:55:00,145.8,145.91,145.74,145.85,30332.0,137.011,137.1143,136.9546,137.058,30332.0
2022-11-23 10:00:00,145.92,146.01,145.79,145.79,26112.0,137.1237,137.2083,137.0016,137.0016,26112.0
2022-11-23 10:05:00,145.79,145.9,145.75,145.88,55393.0,137.0016,137.105,136.964,137.0862,55393.0
2022-11-23 10:10:00,145.88,146.04,145.88,146.0,37466.0,137.0862,137.2365,137.0862,137.1989,37466.0
2022-11-23 10:15:00,146.0,146.06,145.86,145.94,38257.0,137.1989,137.2553,137.0674,137.1425,38257.0
2022-11-23 10:20:00,145.93,146.05,145.92,145.94,25795.0,137.1331,137.2459,137.1237,137.1425,25795.0
2022-11-23 10:25:00,145.93,146.02,145.92,146.0,25493.0,137.1331,137.2177,137.1237,137.1989,25493.0
2022-11-23 10:30:00,146.01,146.24,145.99,146.18,34436.0,137.2083,137.4245,137.1895,137.3681,34436.0
2022-11-23 10:35:00,146.16,146.24,146.04,146.11,37048.0,137.3493,137.4245,137.2365,137.3023,37048.0
2022-11-23 10:40:00,146.12,146.21,146.04,146.09,23820.0,137.3117,137.3963,137.2365,137.2835,23820.0
2022-11-23 10:45:00,146.1,146.12,146.01,146.07,22682.0,137.2929,137.3117,137.2083,137.2647,22682.0
2022-11-23 10:50:00,146.07,146.07,145.98,146.02,13780.0,137.2647,137.2647,137.1801,137.2177,13780.0
2022-11-23 10:55:00,146.01,146.02,145.88,145.89,16767.0,137.2083,137.2177,137.0862,137.0956,16767.0
2022-11-23 11:00:00,145.89,145.9,145.71,145.79,23576.0,137.0956,137.105,136.9264,137.0016,23576.0
2022-11-23 11:05:00,145.78,146.0,145.76,145.99,21771.0,136.9922,137.1989,136.9734,137.1895,21771.0
2022-11-23 11:10:00,145.99,146.05,145.93,146.0,23814.0,137.1895,137.2459,137.1331,137.1989,23814.0
2022-11-23 11:15:00,146.0,146.24,146.0,146.17,29853.0,137.1989,137.4245,137.1989,137.3587,29853.0
2022-11-23 11:20:00,146.16,146.28,146.15,146.2,24510.0,137.3493,137.462,137.3399,137.3869,24510.0
2022-11-23 11:25:00,146.22,146.31,146.19,146.28,20549.0,137.4057,137.4902,137.3775,137.462,20549.0
2022-11-23 11:30:00,146.3,146.31,146.16,146.17,23401.0,137.4808,137.4902,137.3493,137.3587,23401.0
2022-11-23 11:35:00,146.17,146.18,146.03,146.09,19492.0,137.3587,137.3681,137.2271,137.2835,19492.0
2022-11-23 11:40:00,146.09,146.3,146.09,146.24,17265.0,137.2835,137.4808,137.2835,137.4245,17265.0
2022-11-23 11:45:00,146.23,146.3,146.13,146.13,25863.0,137.4151,137.4808,137.3211,137.3211,25863.0
2022-11-23 11:50:00,146.14,146.23,145.93,145.95,23746.0,137.3305,137.4151,137.1331,137.1519,23746.0
2022-11-23 11:55:00,145.92,145.94,145.8,145.92,19283.0,137.1237,137.1425,137.011,137.1237,19283.0
2022-11-23 12:00:00,145.91,146.01,145.89,146.0,16529.0,137.1143,137.2083,137.0956,137.1989,16529.0
2022-11-23 12:05:00,145.99,146.02,145.9,146.02,23072.0,137.1895,137.2177,137.105,137.2177,23072.0
2022-11-23 12:10:00,146.05,146.07,145.98,145.98,28172.0,137.2459,137.2647,137.1801,137.1801,28172.0
2022-11-23 12:15:00,145.99,146.11,145.99,146.02,24977.0,137.1895,137.3023,137.1895,137.2177,24977.0
2022-11-23 12:20:00,146.01,146.09,145.97,146.04,20260.0,137.2083,137.2835,137.1707,137.2365,20260.0
2022-11-23 12:25:00,146.05,146.29,146.05,146.2,17197.0,137.2459,137.4714,137.2459,137.3869,17197.0
2022-11-23 12:30:00,146.22,146.37,146.19,146.34,15989.0,137.4057,137.5466,137.3775,137.5184,15989.0
2022-11-23 12:35:00,146.34,146.34,146.18,146.31,15551.0,137.5184,137.5184,137.3681,137.4902,15551.0
2022-11-23 12:40:00,146.31,146.31,146.07,146.1,17752.0,137.4902,137.4902,137.2647,137.2929,17752.0
2022-11-23 12:45:00,146.09,146.22,146.09,146.1,20816.0,137.2835,137.4057,137.2835,137.2929,20816.0
2022-11-23 12:50:00,146.1,146.13,145.96,145.98,16896.0,137.2929,137.3211,137.1613,137.1801,16896.0
2022-11-23 12:55:00,146.01,146.01,145.84,145.98,40810.0,137.2083,137.2083,137.0486,137.1801,40810.0
2022-11-23 13:00:00,146.0,146.06,145.91,146.04,13776.0,137.1989,137.2553,137.1143,137.2365,13776.0
2022-11-23 13:05:00,146.05,146.05,145.95,145.96,14656.0,137.2459,137.2459,137.1519,137.1613,14656.0
2022-11-23 13:10:00,145.96,146.02,145.95,145.95,12854.0,137.1613,137.2177,137.1519,137.1519,12854.0
2022-11-23 13:15:00,145.94,146.07,145.82,145.85,29181.0,137.1425,137.2647,137.0298,137.058,29181.0
2022-11-23 13:20:00,145.85,145.88,145.84,145.86,15338.0,137.058,137.0862,137.0486,137.0674,15338.0
2022-11-23 13:25:00,145.86,145.99,145.84,145.97,15090.0,137.0674,137.1895,137.0486,137.1707,15090.0
2022-11-23 13:30:00,145.98,146.04,145.89,145.93,29947.0,137.1801,137.2365,137.0956,137.1331,29947.0
2022-11-23 13:35:00,145.92,146.06,145.92,145.97,20684.0,137.1237,137.2553,137.1237,137.1707,20684.0
2022-11-23 13:40:00,145.97,146.15,145.97,146.11,19221.0,137.1707,137.3399,137.1707,137.3023,19221.0
2022-11-23 13:45:00,146.11,146.13,146.06,146.09,14512.0,137.3023,137.3211,137.2553,137.2835,14512.0
2022-11-23 13:50:00,146.06,146.08,146.01,146.07,17293.0,137.2553,137.2741,137.2083,137.2647,17293.0
2022-11-23 13:55:00,146.09,146.17,146.07,146.16,20487.0,137.2835,137.3587,137.2647,137.3493,20487.0
2022-11-23 14:00:00,146.18,146.45,145.97,146.42,61864.0,137.3681,137.6218,137.1707,137.5936,61864.0
2022-11-23 14:05:00,146.4,146.49,146.33,146.42,19440.0,137.5748,137.6594,137.509,137.5936,19440.0
2022-11-23 14:10:00,146.45,146.46,146.22,146.35,31488.0,137.6218,137.6312,137.4057,137.5278,31488.0
2022-11-23 14:15:00,146.36,146.38,146.2,146.23,16743.0,137.5372,137.556,137.3869,137.4151,16743.0
2022-11-23 14:20:00,146.26,146.44,146.22,146.44,24468.0,137.4433,137.6124,137.4057,137.6124,24468.0
2022-11-23 14:25:00,146.42,146.62,146.41,146.44,34084.0,137.5936,137.7815,137.5842,137.6124,34084.0
2022-11-23 14:30:00,146.44,146.44,146.29,146.3,21303.0,137.6124,137.6124,137.4714,137.4808,21303.0
2022-11-23 14:35:00,146.3,146.3,146.12,146.18,32713.0,137.4808,137.4808,137.3117,137.3681,32713.0
2022-11-23 14:40:00,146.16,146.36,146.16,146.35,32155.0,137.3493,137.5372,137.3493,137.5278,32155.0
2022-11-23 14:45:00,146.36,146.52,146.32,146.44,42161.0,137.5372,137.6876,137.4996,137.6124,42161.0
2022-11-23 14:50:00,146.44,146.51,146.32,146.32,27817.0,137.6124,137.6782,137.4996,137.4996,27817.0
2022-11-23 14:55:00,146.32,146.55,146.32,146.52,20788.0,137.4996,137.7158,137.4996,137.6876,20788.0
2022-11-23 15:00:00,146.53,146.61,146.36,146.59,29381.0,137.697,137.7722,137.5372,137.7534,29381.0
2022-11-23 15:05:00,146.6,146.63,146.53,146.56,22042.0,137.7628,137.7909,137.697,137.7252,22042.0
2022-11-23 15:10:00,146.55,146.55,146.43,146.46,16830.0,137.7158,137.7158,137.603,137.6312,16830.0
2022-11-23 15:15:00,146.45,146.54,146.37,146.49,23587.0,137.6218,137.7064,137.5466,137.6594,23587.0
2022-11-23 15:20:00,146.5,146.58,146.41,146.56,33686.0,137.6688,137.744,137.5842,137.7252,33686.0
2022-11-23 15:25:00,146.55,146.58,146.47,146.47,21863.0,137.7158,137.744,137.6406,137.6406,21863.0
2022-11-23 15:30:00,146.47,146.5,146.35,146.38,26750.0,137.6406,137.6688,137.5278,137.556,26750.0
2022-11-23 15:35:00,146.37,146.46,146.34,146.43,30085.0,137.5466,137.6312,137.5184,137.603,30085.0
2022-11-23 15:40:00,146.44,146.58,146.41,146.57,38825.0,137.6124,137.744,137.5842,137.7346,38825.0
2022-11-23 15:45:00,146.57,146.58,146.37,146.39,55731.0,137.7346,137.744,137.5466,137.5654,55731.0
2022-11-23 15:50:00,146.39,146.53,146.38,146.48,81238.0,137.5654,137.697,137.556,137.65,81238.0
2022-11-23 15:55:00,146.48,146.56,146.4,146.48,236649.0,137.65,137.7252,137.5748,137.65,236649.0
2022-11-25 09:30:00,146.78,147.2,146.65,147.09,148546.0,137.9319,138.3266,137.8097,138.2232,148546.0
2022-11-25 09:35:00,147.09,147.19,146.84,146.84,30949.0,138.2232,138.3172,137.9883,137.9883,30949.0
2022-11-25 09:40:00,146.85,146.96,146.76,146.84,32032.0,137.9977,138.1011,137.9131,137.9883,32032.0
2022-11-25 09:45:00,146.84,146.93,146.76,146.82,35795.0,137.9883,138.0729,137.9131,137.9695,35795.0
2022-11-25 09:50:00,146.84,147.04,146.82,146.95,34336.0,137.9883,138.1762,137.9695,138.0917,34336.0
2022-11-25 09:55:00,146.96,146.96,146.61,146.64,52438.0,138.1011,138.1011,137.7722,137.8003,52438.0
2022-11-25 10:00:00,146.63,146.77,146.58,146.72,63023.0,137.7909,137.9225,137.744,137.8755,63023.0
2022-11-25 10:05:00,146.72,146.8,146.7,146.77,33891.0,137.8755,137.9507,137.8567,137.9225,33891.0
2022-11-25 10:10:00,146.75,146.78,146.64,146.72,37566.0,137.9037,137.9319,137.8003,137.8755,37566.0
2022-11-25 10:15:00,146.7,146.83,146.68,146.77,32892.0,137.8567,137.9789,137.8379,137.9225,32892.0
2022-11-25 10:20:00,146.77,146.91,146.76,146.88,34220.0,137.9225,138.0541,137.9131,138.0259,34220.0
2022-11-25 10:25:00,146.89,146.99,146.78,146.79,27979.0,138.0353,138.1292,137.9319,137.9413,27979.0
2022-11-25 10:30:00,146.78,146.78,146.43,146.49,63279.0,137.9319,137.9319,137.603,137.6594,63279.0
2022-11-25 10:35:00,146.49,146.66,146.46,146.64,31658.0,137.6594,137.8191,137.6312,137.8003,31658.0
2022-11-25 10:40:00,146.63,146.74,146.6,146.61,19993.0,137.7909,137.8943,137.7628,137.7722,19993.0
2022-11-25 10:45:00,146.61,146.62,146.54,146.57,23598.0,137.7722,137.7815,137.7064,137.7346,23598.0
2022-11-25 10:50:00,146.56,146.62,146.56,146.59,21352.0,137.7252,137.7815,137.7252,137.7534,21352.0
2022-11-25 10:55:00,146.58,146.61,146.56,146.6,29813.0,137.744,137.7722,137.7252,137.7628,29813.0
2022-11-25 11:00:00,146.6,146.62,146.47,146.52,36565.0,137.7628,137.7815,137.6406,137.6876,36565.0
2022-11-25 11:05:00,146.53,146.61,146.47,146.6,11103.0,137.697,137.7722,137.6406,137.7628,11103.0
2022-11-25 11:10:00,146.61,146.63,146.46,146.47,19818.0,137.7722,137.7909,137.6312,137.6406,19818.0
2022-11-25 11:15:00,146.47,146.51,146.44,146.51,26741.0,137.6406,137.6782,137.6124,137.6782,26741.0
2022-11-25 11:20:00,146.5,146.57,146.5,146.52,21331.0,137.6688,137.7346,137.6688,137.6876,21331.0
2022-11-25 11:25:00,146.53,146.61,146.52,146.54,22563.0,137.697,137.7722,137.6876,137.7064,22563.0
2022-11-25 11:30:00,146.54,146.73,146.53,146.59,33122.0,137.7064,137.8849,137.697,137.7534,33122.0
2022-11-25 11:35:00,146.59,146.59,146.47,146.52,23496.0,137.7534,137.7534,137.6406,137.6876,23496.0
2022-11-25 11:40:00,146.53,146.63,146.51,146.62,15538.0,137.697,137.7909,137.6782,137.7815,15538.0
2022-11-25 11:45:00,146.63,146.71,146.63,146.7,18075.0,137.7909,137.8661,137.7909,137.8567,18075.0
2022-11-25 11:50:00,146.69,146.71,146.65,146.65,16402.0,137.8473,137.8661,137.8097,137.8097,16402.0
2022-11-25 11:55:00,146.65,146.66,146.5,146.52,23269.0,137.8097,137.8191,137.6688,137.6876,23269.0
2022-11-25 12:00:00,146.5,146.6,146.45,146.58,24422.0,137.6688,137.7628,137.6218,137.744,24422.0
2022-11-25 12:05:00,146.59,146.63,146.54,146.56,16558.0,137.7534,137.7909,137.7064,137.7252,16558.0
2022-11-25 12:10:00,146.55,146.61,146.53,146.55,19112.0,137.7158,137.7722,137.697,137.7158,19112.0
2022-11-25 12:15:00,146.56,146.63,146.53,146.63,17904.0,137.7252,137.7909,137.697,137.7909,17904.0
2022-11-25 12:20:00,146.62,146.62,146.54,146.56,18444.0,137.7815,137.7815,137.7064,137.7252,18444.0
2022-11-25 12:25:00,146.57,146.63,146.54,146.56,20906.0,137.7346,137.7909,137.7064,137.7252,20906.0
2022-11-25 12:30:00,146.56,146.6,146.51,146.53,23906.0,137.7252,137.7628,137.6782,137.697,23906.0
2022-11-25 12:35:00,146.52,146.55,146.44,146.53,35662.0,137.6876,137.7158,137.6124,137.697,35662.0
2022-11-25 12:40:00,146.54,146.55,146.43,146.44,22757.0,137.7064,137.7158,137.603,137.6124,22757.0
2022-11-25 12:45:00,146.44,146.56,146.42,146.51,65995.0,137.6124,137.7252,137.5936,137.6782,65995.0
2022-11-25 12:50:00,146.52,146.58,146.41,146.44,67441.0,137.6876,137.744,137.5842,137.6124,67441.0
2022-11-25 12:55:00,146.43,146.72,146.4,146.68,103420.0,137.603,137.8755,137.5748,137.8379,103420.0
2022-11-28 09:30:00,146.39,146.85,146.39,146.55,138511.0,137.5654,137.9977,137.5654,137.7158,138511.0
2022-11-28 09:35:00,146.56,146.98,146.52,146.88,44558.0,137.7252,138.1198,137.6876,138.0259,44558.0
2022-11-28 09:40:00,146.86,147.04,146.62,146.96,54710.0,138.0071,138.1762,137.7815,138.1011,54710.0
2022-11-28 09:45:00,146.99,147.0,146.7,146.81,43317.0,138.1292,138.1386,137.8567,137.9601,43317.0
2022-11-28 09:50:00,146.82,147.0,146.68,146.91,40540.0,137.9695,138.1386,137.8379,138.0541,40540.0
2022-11-28 09:55:00,146.89,146.92,146.77,146.86,40899.0,138.0353,138.0635,137.9225,138.0071,40899.0
2022-11-28 10:00:00,146.84,146.88,146.57,146.74,34073.0,137.9883,138.0259,137.7346,137.8943,34073.0
2022-11-28 10:05:00,146.74,146.94,146.59,146.69,72172.0,137.8943,138.0823,137.7534,137.8473,72172.0
2022-11-28 10:10:00,146.67,147.07,146.67,147.05,29130.0,137.8285,138.2044,137.8285,138.1856,29130.0
2022-11-28 10:15:00,147.06,147.3,147.04,147.28,42372.0,138.195,138.4206,138.1762,138.4018,42372.0
2022-11-28 10:20:00,147.26,147.34,147.1,147.16,36771.0,138.383,138.4581,138.2326,138.289,36771.0
2022-11-28 10:25:00,147.16,147.17,146.92,147.05,99122.0,138.289,138.2984,138.0635,138.1856,99122.0
2022-11-28 10:30:00,147.05,147.05,146.79,146.88,27453.0,138.1856,138.1856,137.9413,138.0259,27453.0
2022-11-28 10:35:00,146.88,147.06,146.87,146.99,16267.0,138.0259,138.195,138.0165,138.1292,16267.0
2022-11-28 10:40:00,146.98,147.01,146.66,146.68,38094.0,138.1198,138.148,137.8191,137.8379,38094.0
2022-11-28 10:45:00,146.66,146.78,146.62,146.7,28066.0,137.8191,137.9319,137.7815,137.8567,28066.0
2022-11-28 10:50:00,146.68,146.69,146.52,146.57,41632.0,137.8379,137.8473,137.6876,137.7346,41632.0
2022-11-28 10:55:00,146.55,146.7,146.47,146.69,24112.0,137.7158,137.8567,137.6406,137.8473,24112.0
2022-11-28 11:00:00,146.68,146.75,146.6,146.61,23492.0,137.8379,137.9037,137.7628,137.7722,23492.0
2022-11-28 11:05:00,146.62,146.7,146.57,146.66,29143.0,137.7815,137.8567,137.7346,137.8191,29143.0
2022-11-28 11:10:00,146.65,146.7,146.62,146.66,30394.0,137.8097,137.8567,137.7815,137.8191,30394.0
2022-11-28 11:15:00,146.65,146.69,146.56,146.59,35277.0,137.8097,137.8473,137.7252,137.7534,35277.0
2022-11-28 11:20:00,146.57,146.65,146.55,146.58,21635.0,137.7346,137.8097,137.7158,137.744,21635.0
2022-11-28 11:25:00,146.6,146.73,146.59,146.65,27054.0,137.7628,137.8849,137.7534,137.8097,27054.0
2022-11-28 11:30:00,146.67,146.7,146.61,146.63,26518.0,137.8285,137.8567,137.7722,137.7909,26518.0
2022-11-28 11:35:00,146.6,146.73,146.59,146.7,15502.0,137.7628,137.8849,137.7534,137.8567,15502.0
2022-11-28 11:40:00,146.71,146.74,146.64,146.67,15065.0,137.8661,137.8943,137.8003,137.8285,15065.0
2022-11-28 11:45:00,146.67,146.8,146.66,146.73,23881.0,137.8285,137.9507,137.8191,137.8849,23881.0
2022-11-28 11:50:00,146.74,146.82,146.7,146.74,18416.0,137.8943,137.9695,137.8567,137.8943,18416.0
2022-11-28 11:55:00,146.75,146.83,146.63,146.64,14698.0,137.9037,137.9789,137.7909,137.8003,14698.0
2022-11-28 12:00:00,146.61,146.62,146.26,146.5,29592.0,137.7722,137.7815,137.4433,137.6688,29592.0
2022-11-28 12:05:00,146.5,146.72,146.5,146.5,15195.0,137.6688,137.8755,137.6688,137.6688,15195.0
2022-11-28 12:10:00,146.51,146.57,146.43,146.52,15753.0,137.6782,137.7346,137.603,137.6876,15753.0
2022-11-28 12:15:00,146.54,146.79,146.54,146.77,17442.0,137.7064,137.9413,137.7064,137.9225,17442.0
2022-11-28 12:20:00,146.75,146.87,146.74,146.87,26943.0,137.9037,138.0165,137.8943,138.0165,26943.0
2022-11-28 12:25:00,146.87,146.98,146.84,146.96,26045.0,138.0165,138.1198,137.9883,138.1011,26045.0
2022-11-28 12:30:00,146.97,147.05,146.95,146.98,48397.0,138.1105,138.1856,138.0917,138.1198,48397.0
2022-11-28 12:35:00,146.98,147.11,146.86,146.87,27414.0,138.1198,138.242,138.0071,138.0165,27414.0
2022-11-28 12:40:00,146.88,146.93,146.72,146.75,12707.0,138.0259,138.0729,137.8755,137.9037,12707.0
2022-11-28 12:45:00,146.76,146.79,146.72,146.77,20065.0,137.9131,137.9413,137.8755,137.9225,20065.0
2022-11-28 12:50:00,146.77,146.79,146.42,146.42,29392.0,137.9225,137.9413,137.5936,137.5936,29392.0
2022-11-28 12:55:00,146.43,146.48,146.37,146.46,20969.0,137.603,137.65,137.5466,137.6312,20969.0
2022-11-28 13:00:00,146.46,146.53,146.36,146.52,15323.0,137.6312,137.697,137.5372,137.6876,15323.0
2022-11-28 13:05:00,146.54,146.56,146.47,146.47,16326.0,137.7064,137.7252,137.6406,137.6406,16326.0
2022-11-28 13:10:00,146.48,146.55,146.46,146.53,16999.0,137.65,137.7158,137.6312,137.697,16999.0
2022-11-28 13:15:00,146.53,146.61,146.51,146.52,12855.0,137.697,137.7722,137.6782,137.6876,12855.0
2022-11-28 13:20:00,146.54,146.56,146.48,146.51,16254.0,137.7064,137.7252,137.65,137.6782,16254.0
2022-11-28 13:25:00,146.51,146.53,146.43,146.51,14309.0,137.6782,137.697,137.603,137.6782,14309.0
2022-11-28 13:30:00,146.5,146.54,146.43,146.47,20894.0,137.6688,137.7064,137.603,137.6406,20894.0
2022-11-28 13:35:00,146.45,146.55,146.4,146.51,12633.0,137.6218,137.7158,137.5748,137.6782,12633.0
2022-11-28 13:40:00,146.53,146.53,146.32,146.34,12747.0,137.697,137.697,137.4996,137.5184,12747.0
2022-11-28 13:45:00,146.34,146.37,146.27,146.32,16510.0,137.5184,137.5466,137.4526,137.4996,16510.0
2022-11-28 13:50:00,146.33,146.4,146.3,146.37,23814.0,137.509,137.5748,137.4808,137.5466,23814.0
2022-11-28 13:55:00,146.39,146.42,146.19,146.22,19804.0,137.5654,137.5936,137.3775,137.4057,19804.0
2022-11-28 14:00:00,146.21,146.29,146.2,146.25,9565.0,137.3963,137.4714,137.3869,137.4339,9565.0
2022-11-28 14:05:00,146.26,146.29,146.16,146.17,15636.0,137.4433,137.4714,137.3493,137.3587,15636.0
2022-11-28 14:10:00,146.17,146.25,146.14,146.24,12302.0,137.3587,137.4339,137.3305,137.4245,12302.0
2022-11-28 14:15:00,146.26,146.35,146.2,146.31,15961.0,137.4433,137.5278,137.3869,137.4902,15961.0
2022-11-28 14:20:00,146.28,146.35,146.25,146.28,18056.0,137.462,137.5278,137.4339,137.462,18056.0
2022-11-28 14:25:00,146.26,146.34,146.24,146.27,15475.0,137.4433,137.5184,137.4245,137.4526,15475.0
2022-11-28 14:30:00,146.27,146.34,146.18,146.31,42600.0,137.4526,137.5184,137.3681,137.4902,42600.0
2022-11-28 14:35:00,146.32,146.36,146.26,146.3,16776.0,137.4996,137.5372,137.4433,137.4808,16776.0
2022-11-28 14:40:00,146.27,146.36,146.26,146.35,12966.0,137.4526,137.5372,137.4433,137.5278,12966.0
2022-11-28 14:45:00,146.36,146.43,146.26,146.27,18494.0,137.5372,137.603,137.4433,137.4526,18494.0
2022-11-28 14:50:00,146.27,146.36,146.25,146.29,28888.0,137.4526,137.5372,137.4339,137.4714,28888.0
2022-11-28 14:55:00,146.28,146.33,146.22,146.24,30057.0,137.462,137.509,137.4057,137.4245,30057.0
2022-11-28 15:00:00,146.22,146.3,146.2,146.25,18649.0,137.4057,137.4808,137.3869,137.4339,18649.0
2022-11-28 15:05:00,146.26,146.38,146.26,146.34,33894.0,137.4433,137.556,137.4433,137.5184,33894.0
2022-11-28 15:10:00,146.33,146.4,146.26,146.32,28358.0,137.509,137.5748,137.4433,137.4996,28358.0
2022-11-28 15:15:00,146.33,146.44,146.24,146.35,51565.0,137.509,137.6124,137.4245,137.5278,51565.0
2022-11-28 15:20:00,146.36,146.49,146.25,146.28,72740.0,137.5372,137.6594,137.4339,137.462,72740.0
2022-11-28 15:25:00,146.29,146.43,146.27,146.35,64864.0,137.4714,137.603,137.4526,137.5278,64864.0
2022-11-28 15:30:00,146.36,146.52,146.3,146.41,74422.0,137.5372,137.6876,137.4808,137.5842,74422.0
2022-11-28 15:35:00,146.4,146.49,146.36,146.49,53701.0,137.5748,137.6594,137.5372,137.6594,53701.0
2022-11-28 15:40:00,146.48,146.57,146.46,146.55,40001.0,137.65,137.7346,137.6312,137.7158,40001.0
2022-11-28 15:45:00,146.54,146.58,146.38,146.4,78705.0,137.7064,137.744,137.556,137.5748,78705.0
2022-11-28 15:50:00,146.4,146.59,146.38,146.58,120389.0,137.5748,137.7534,137.556,137.744,120389.0
2022-11-28 15:55:00,146.58,146.73,146.54,146.6,339388.0,137.744,137.8849,137.7064,137.7628,339388.0
2022-11-29 09:30:00,145.75,145.85,145.16,145.81,134006.0,136.964,137.058,136.4096,137.0204,134006.0
2022-11-29 09:35:00,145.84,145.89,145.53,145.53,40265.0,137.0486,137.0956,136.7573,136.7573,40265.0
2022-11-29 09:40:00,145.5,146.06,145.44,145.84,63700.0,136.7291,137.2553,136.6727,137.0486,63700.0
2022-11-29 09:45:00,145.83,146.0,145.67,145.92,40088.0,137.0392,137.1989,136.8888,137.1237,40088.0
2022-11-29 09:50:00,145.92,145.92,145.41,145.56,34151.0,137.1237,137.1237,136.6445,136.7854,34151.0
2022-11-29 09:55:00,145.53,145.69,145.49,145.68,32694.0,136.7573,136.9076,136.7197,136.8982,32694.0
2022-11-29 10:00:00,145.67,145.75,145.36,145.36,50075.0,136.8888,136.964,136.5975,136.5975,50075.0
2022-11-29 10:05:00,145.38,145.71,145.28,145.47,54701.0,136.6163,136.9264,136.5223,136.7009,54701.0
2022-11-29 10:10:00,145.5,145.52,145.41,145.5,48517.0,136.7291,136.7479,136.6445,136.7291,48517.0
2022-11-29 10:15:00,145.52,145.72,145.45,145.55,88764.0,136.7479,136.9358,136.6821,136.7761,88764.0
2022-11-29 10:20:00,145.54,145.6,145.44,145.51,33764.0,136.7667,136.823,136.6727,136.7385,33764.0
2022-11-29 10:25:00,145.5,145.67,145.44,145.61,51579.0,136.7291,136.8888,136.6727,136.8324,51579.0
2022-11-29 10:30:00,145.63,145.72,145.5,145.5,64741.0,136.8512,136.9358,136.7291,136.7291,64741.0
2022-11-29 10:35:00,145.53,145.61,145.48,145.58,38383.0,136.7573,136.8324,136.7103,136.8042,38383.0
2022-11-29 10:40:00,145.58,145.85,145.57,145.69,22979.0,136.8042,137.058,136.7948,136.9076,22979.0
2022-11-29 10:45:00,145.7,145.87,145.69,145.7,39389.0,136.917,137.0768,136.9076,136.917,39389.0
2022-11-29 10:50:00,145.68,145.72,145.36,145.36,39027.0,136.8982,136.9358,136.5975,136.5975,39027.0
2022-11-29 10:55:00,145.35,145.45,145.21,145.23,20708.0,136.5881,136.6821,136.4565,136.4753,20708.0
2022-11-29 11:00:00,145.23,145.34,145.1,145.16,33935.0,136.4753,136.5787,136.3532,136.4096,33935.0
2022-11-29 11:05:00,145.16,145.19,144.9,144.95,31786.0,136.4096,136.4378,136.1652,136.2122,31786.0
2022-11-29 11:10:00,144.93,145.06,144.85,144.96,23682.0,136.1934,136.3156,136.1182,136.2216,23682.0
2022-11-29 11:15:00,144.94,144.95,144.67,144.72,27105.0,136.2028,136.2122,135.9491,135.9961,27105.0
2022-11-29 11:20:00,144.69,144.77,144.64,144.65,34159.0,135.9679,136.0431,135.9209,135.9303,34159.0
2022-11-29 11:25:00,144.66,144.78,144.53,144.66,44057.0,135.9397,136.0525,135.8175,135.9397,44057.0
2022-11-29 11:30:00,144.66,144.88,144.62,144.84,27810.0,135.9397,136.1464,135.9021,136.1089,27810.0
2022-11-29 11:35:00,144.85,144.89,144.65,144.73,19270.0,136.1182,136.1558,135.9303,136.0055,19270.0
2022-11-29 11:40:00,144.71,144.71,144.55,144.56,11919.0,135.9867,135.9867,135.8363,135.8457,11919.0
2022-11-29 11:45:00,144.58,144.84,144.57,144.79,33875.0,135.8645,136.1089,135.8551,136.0619,33875.0
2022-11-29 11:50:00,144.79,144.81,144.56,144.59,51343.0,136.0619,136.0807,135.8457,135.8739,51343.0
2022-11-29 11:55:00,144.6,144.79,144.6,144.77,62778.0,135.8833,136.0619,135.8833,136.0431,62778.0
2022-11-29 12:00:00,144.77,144.84,144.75,144.78,23747.0,136.0431,136.1089,136.0243,136.0525,23747.0
2022-11-29 12:05:00,144.79,145.01,144.79,144.95,15962.0,136.0619,136.2686,136.0619,136.2122,15962.0
2022-11-29 12:10:00,144.94,144.97,144.82,144.91,14231.0,136.2028,136.231,136.0901,136.1746,14231.0
2022-11-29 12:15:00,144.89,145.08,144.86,145.08,30803.0,136.1558,136.3344,136.1276,136.3344,30803.0
2022-11-29 12:20:00,145.09,145.09,144.97,145.03,27096.0,136.3438,136.3438,136.231,136.2874,27096.0
2022-11-29 12:25:00,145.01,145.17,144.98,145.12,29367.0,136.2686,136.419,136.2404,136.372,29367.0
2022-11-29 12:30:00,145.11,145.2,145.05,145.15,18375.0,136.3626,136.4471,136.3062,136.4002,18375.0
2022-11-29 12:35:00,145.14,145.32,145.12,145.28,18349.0,136.3908,136.5599,136.372,136.5223,18349.0
2022-11-29 12:40:00,145.29,145.29,145.09,145.17,16674.0,136.5317,136.5317,136.3438,136.419,16674.0
2022-11-29 12:45:00,145.18,145.23,145.04,145.08,16769.0,136.4284,136.4753,136.2968,136.3344,16769.0
2022-11-29 12:50:00,145.07,145.21,145.07,145.17,9736.0,136.325,136.4565,136.325,136.419,9736.0
2022-11-29 12:55:00,145.16,145.18,145.04,145.07,19231.0,136.4096,136.4284,136.2968,136.325,19231.0
2022-11-29 13:00:00,145.06,145.17,145.03,145.07,13491.0,136.3156,136.419,136.2874,136.325,13491.0
2022-11-29 13:05:00,145.06,145.12,144.95,145.0,16384.0,136.3156,136.372,136.2122,136.2592,16384.0
2022-11-29 13:10:00,144.98,145.25,144.93,145.23,12458.0,136.2404,136.4941,136.1934,136.4753,12458.0
2022-11-29 13:15:00,145.27,145.28,145.16,145.25,13155.0,136.5129,136.5223,136.4096,136.4941,13155.0
2022-11-29 13:20:00,145.25,145.27,145.13,145.22,19199.0,136.4941,136.5129,136.3814,136.4659,19199.0
2022-11-29 13:25:00,145.22,145.3,145.15,145.25,16314.0,136.4659,136.5411,136.4002,136.4941,16314.0
2022-11-29 13:30:00,145.25,145.35,145.24,145.33,13682.0,136.4941,136.5881,136.4847,136.5693,13682.0
2022-11-29 13:35:00,145.33,145.56,145.33,145.54,12220.0,136.5693,136.7854,136.5693,136.7667,12220.0
2022-11-29 13:40:00,145.55,145.56,145.48,145.49,43463.0,136.7761,136.7854,136.7103,136.7197,43463.0
2022-11-29 13:45:00,145.48,145.51,145.4,145.41,13140.0,136.7103,136.7385,136.6351,136.6445,13140.0
2022-11-29 13:50:00,145.39,145.52,145.36,145.49,18779.0,136.6257,136.7479,136.5975,136.7197,18779.0
2022-11-29 13:55:00,145.5,145.52,145.35,145.4,21555.0,136.7291,136.7479,136.5881,136.6351,21555.0
2022-11-29 14:00:00,145.4,145.67,145.4,145.58,32791.0,136.6351,136.8888,136.6351,136.8042,32791.0
2022-11-29 14:05:00,145.61,145.64,145.54,145.6,22437.0,136.8324,136.8606,136.7667,136.823,22437.0
2022-11-29 14:10:00,145.63,145.65,145.55,145.59,19571.0,136.8512,136.87,136.7761,136.8136,19571.0
2022-11-29 14:15:00,145.59,145.62,145.5,145.51,15606.0,136.8136,136.8418,136.7291,136.7385,15606.0
2022-11-29 14:20:00,145.52,145.56,145.42,145.51,17498.0,136.7479,136.7854,136.6539,136.7385,17498.0
2022-11-29 14:25:00,145.53,145.53,145.32,145.32,31022.0,136.7573,136.7573,136.5599,136.5599,31022.0
2022-11-29 14:30:00,145.31,145.35,145.25,145.29,18395.0,136.5505,136.5881,136.4941,136.5317,18395.0
2022-11-29 14:35:00,145.3,145.39,145.22,145.33,17042.0,136.5411,136.6257,136.4659,136.5693,17042.0
2022-11-29 14:40:00,145.35,145.37,145.25,145.25,20941.0,136.5881,136.6069,136.4941,136.4941,20941.0
2022-11-29 14:45:00,145.27,145.32,145.23,145.27,22367.0,136.5129,136.5599,136.4753,136.5129,22367.0
2022-11-29 14:50:00,145.28,145.39,145.22,145.24,46340.0,136.5223,136.6257,136.4659,136.4847,46340.0
2022-11-29 14:55:00,145.24,145.45,145.24,145.44,14811.0,136.4847,136.6821,136.4847,136.6727,14811.0
2022-11-29 15:00:00,145.44,145.51,145.34,145.38,20787.0,136.6727,136.7385,136.5787,136.6163,20787.0
2022-11-29 15:05:00,145.36,145.54,145.36,145.5,26615.0,136.5975,136.7667,136.5975,136.7291,26615.0
2022-11-29 15:10:00,145.5,145.56,145.44,145.51,23277.0,136.7291,136.7854,136.6727,136.7385,23277.0
2022-11-29 15:15:00,145.53,145.53,145.39,145.39,22501.0,136.7573,136.7573,136.6257,136.6257,22501.0
2022-11-29 15:20:00,145.39,145.46,145.28,145.35,33725.0,136.6257,136.6915,136.5223,136.5881,33725.0
2022-11-29 15:25:00,145.37,145.43,145.34,145.37,21149.0,136.6069,136.6633,136.5787,136.6069,21149.0
2022-11-29 15:30:00,145.37,145.52,145.34,145.48,32044.0,136.6069,136.7479,136.5787,136.7103,32044.0
2022-11-29 15:35:00,145.49,145.54,145.28,145.3,40469.0,136.7197,136.7667,136.5223,136.5411,40469.0
2022-11-29 15:40:00,145.29,145.52,145.28,145.41,52799.0,136.5317,136.7479,136.5223,136.6445,52799.0
2022-11-29 15:45:00,145.43,145.48,145.31,145.44,76185.0,136.6633,136.7103,136.5505,136.6727,76185.0
2022-11-29 15:50:00,145.45,145.52,145.33,145.38,93595.0,136.6821,136.7479,136.5693,136.6163,93595.0
2022-11-29 15:55:00,145.37,145.54,145.37,145.44,237401.0,136.6069,136.7667,136.6069,136.6727,237401.0
2022-11-30 09:30:00,145.65,145.95,145.48,145.54,240873.0,136.87,137.1519,136.7103,136.7667,240873.0
2022-11-30 09:35:00,145.57,145.69,145.26,145.44,42699.0,136.7948,136.9076,136.5035,136.6727,42699.0
2022-11-30 09:40:00,145.41,145.82,145.4,145.53,42343.0,136.6445,137.0298,136.6351,136.7573,42343.0
2022-11-30 09:45:00,145.58,145.83,145.47,145.78,88902.0,136.8042,137.0392,136.7009,136.9922,88902.0
2022-11-30 09:50:00,145.78,146.26,145.74,146.09,62075.0,136.9922,137.4433,136.9546,137.2835,62075.0
2022-11-30 09:55:00,146.11,146.22,145.73,145.92,56536.0,137.3023,137.4057,136.9452,137.1237,56536.0
2022-11-30 10:00:00,145.91,145.96,145.62,145.62,32655.0,137.1143,137.1613,136.8418,136.8418,32655.0
2022-11-30 10:05:00,145.64,145.7,145.48,145.56,44179.0,136.8606,136.917,136.7103,136.7854,44179.0
2022-11-30 10:10:00,145.54,145.64,145.36,145.36,26351.0,136.7667,136.8606,136.5975,136.5975,26351.0
2022-11-30 10:15:00,145.37,145.51,145.35,145.38,37844.0,136.6069,136.7385,136.5881,136.6163,37844.0
2022-11-30 10:20:00,145.36,145.48,145.3,145.39,18177.0,136.5975,136.7103,136.5411,136.6257,18177.0
2022-11-30 10:25:00,145.37,145.38,145.13,145.19,25686.0,136.6069,136.6163,136.3814,136.4378,25686.0
2022-11-30 10:30:00,145.19,145.36,145.17,145.29,31586.0,136.4378,136.5975,136.419,136.5317,31586.0
2022-11-30 10:35:00,145.28,145.57,145.28,145.51,19265.0,136.5223,136.7948,136.5223,136.7385,19265.0
2022-11-30 10:40:00,145.52,145.69,145.46,145.64,15087.0,136.7479,136.9076,136.6915,136.8606,15087.0
2022-11-30 10:45:00,145.62,145.64,145.42,145.48,16182.0,136.8418,136.8606,136.6539,136.7103,16182.0
2022-11-30 10:50:00,145.47,145.67,145.43,145.51,18467.0,136.7009,136.8888,136.6633,136.7385,18467.0
2022-11-30 10:55:00,145.55,145.69,145.55,145.64,32457.0,136.7761,136.9076,136.7761,136.8606,32457.0
2022-11-30 11:00:00,145.66,145.85,145.65,145.78,26259.0,136.8794,137.058,136.87,136.9922,26259.0
2022-11-30 11:05:00,145.77,146.08,145.76,146.02,32305.0,136.9828,137.2741,136.9734,137.2177,32305.0
2022-11-30 11:10:00,146.01,146.03,145.8,145.92,32054.0,137.2083,137.2271,137.011,137.1237,32054.0
2022-11-30 11:15:00,145.93,146.07,145.91,145.98,30758.0,137.1331,137.2647,137.1143,137.1801,30758.0
2022-11-30 11:20:00,145.98,146.08,145.91,145.96,14794.0,137.1801,137.2741,137.1143,137.1613,14794.0
2022-11-30 11:25:00,145.96,146.05,145.87,145.91,29792.0,137.1613,137.2459,137.0768,137.1143,29792.0
2022-11-30 11:30:00,145.91,146.01,145.86,145.92,40828.0,137.1143,137.2083,137.0674,137.1237,40828.0
2022-11-30 11:35:00,145.92,146.05,145.92,146.01,15809.0,137.1237,137.2459,137.1237,137.2083,15809.0
2022-11-30 11:40:00,146.04,146.15,146.0,146.05,17915.0,137.2365,137.3399,137.1989,137.2459,17915.0
2022-11-30 11:45:00,146.04,146.15,146.01,146.12,17310.0,137.2365,137.3399,137.2083,137.3117,17310.0
2022-11-30 11:50:00,146.12,146.12,145.93,146.03,16258.0,137.3117,137.3117,137.1331,137.2271,16258.0
2022-11-30 11:55:00,146.03,146.15,145.99,146.11,36658.0,137.2271,137.3399,137.1895,137.3023,36658.0
2022-11-30 12:00:00,146.1,146.18,146.09,146.14,21060.0,137.2929,137.3681,137.2835,137.3305,21060.0
2022-11-30 12:05:00,146.13,146.13,145.95,146.05,17061.0,137.3211,137.3211,137.1519,137.2459,17061.0
2022-11-30 12:10:00,146.04,146.06,145.96,146.01,20491.0,137.2365,137.2553,137.1613,137.2083,20491.0
2022-11-30 12:15:00,146.0,146.0,145.76,145.81,21170.0,137.1989,137.1989,136.9734,137.0204,21170.0
2022-11-30 12:20:00,145.8,145.8,145.61,145.63,19217.0,137.011,137.011,136.8324,136.8512,19217.0
2022-11-30 12:25:00,145.64,145.67,145.54,145.54,15002.0,136.8606,136.8888,136.7667,136.7667,15002.0
2022-11-30 12:30:00,145.55,145.73,145.55,145.7,13867.0,136.7761,136.9452,136.7761,136.917,13867.0
2022-11-30 12:35:00,145.67,145.69,145.58,145.67,11907.0,136.8888,136.9076,136.8042,136.8888,11907.0
2022-11-30 12:40:00,145.65,145.73,145.61,145.68,29679.0,136.87,136.9452,136.8324,136.8982,29679.0
2022-11-30 12:45:00,145.69,145.76,145.65,145.73,29350.0,136.9076,136.9734,136.87,136.9452,29350.0
2022-11-30 12:50:00,145.73,145.74,145.63,145.66,10216.0,136.9452,136.9546,136.8512,136.8794,10216.0
2022-11-30 12:55:00,145.65,145.66,145.58,145.64,18062.0,136.87,136.8794,136.8042,136.8606,18062.0
2022-11-30 13:00:00,145.66,145.92,145.62,145.9,21829.0,136.8794,137.1237,136.8418,137.105,21829.0
2022-11-30 13:05:00,145.9,146.0,145.88,145.97,19039.0,137.105,137.1989,137.0862,137.1707,19039.0
2022-11-30 13:10:00,145.99,146.06,145.98,146.0,9215.0,137.1895,137.2553,137.1801,137.1989,9215.0
2022-11-30 13:15:00,146.01,146.07,145.95,145.97,14076.0,137.2083,137.2647,137.1519,137.1707,14076.0
2022-11-30 13:20:00,145.97,146.04,145.92,146.04,16840.0,137.1707,137.2365,137.1237,137.2365,16840.0
2022-11-30 13:25:00,146.04,146.07,145.99,146.03,15673.0,137.2365,137.2647,137.1895,137.2271,15673.0
2022-11-30 13:30:00,146.02,146.85,145.87,146.44,125004.0,137.2177,137.9977,137.0768,137.6124,125004.0
2022-11-30 13:35:00,146.52,147.1,146.47,146.92,40223.0,137.6876,138.2326,137.6406,138.0635,40223.0
2022-11-30 13:40:00,146.95,147.1,146.73,146.9,25980.0,138.0917,138.2326,137.8849,138.0447,25980.0
2022-11-30 13:45:00,146.91,146.99,146.51,146.92,32703.0,138.0541,138.1292,137.6782,138.0635,32703.0
2022-11-30 13:50:00,146.94,147.02,146.87,147.02,21033.0,138.0823,138.1574,138.0165,138.1574,21033.0
2022-11-30 13:55:00,147.07,147.32,146.97,147.19,27831.0,138.2044,138.4394,138.1105,138.3172,27831.0
2022-11-30 14:00:00,147.22,147.4,147.2,147.22,28723.0,138.3454,138.5145,138.3266,138.3454,28723.0
2022-11-30 14:05:00,147.21,147.35,147.13,147.32,43747.0,138.336,138.4675,138.2608,138.4394,43747.0
2022-11-30 14:10:00,147.31,147.38,147.03,147.16,59300.0,138.43,138.4957,138.1668,138.289,59300.0
2022-11-30 14:15:00,147.17,147.55,147.12,147.5,73482.0,138.2984,138.6555,138.2514,138.6085,73482.0
2022-11-30 14:20:00,147.51,147.56,147.29,147.44,63493.0,138.6179,138.6649,138.4112,138.5521,63493.0
2022-11-30 14:25:00,147.47,147.59,147.43,147.5,51686.0,138.5803,138.6931,138.5427,138.6085,51686.0
2022-11-30 14:30:00,147.5,147.67,147.49,147.6,56448.0,138.6085,138.7683,138.5991,138.7025,56448.0
2022-11-30 14:35:00,147.62,147.68,147.42,147.46,64419.0,138.7213,138.7777,138.5333,138.5709,64419.0
2022-11-30 14:40:00,147.49,147.57,147.29,147.39,43453.0,138.5991,138.6743,138.4112,138.5051,43453.0
2022-11-30 14:45:00,147.42,147.69,147.41,147.67,56446.0,138.5333,138.787,138.5239,138.7683,56446.0
2022-11-30 14:50:00,147.68,147.9,147.66,147.87,40292.0,138.7777,138.9844,138.7589,138.9562,40292.0
2022-11-30 14:55:00,147.91,147.98,147.8,147.92,30222.0,138.9938,139.0596,138.8904,139.0032,30222.0
2022-11-30 15:00:00,147.92,148.18,147.9,148.15,87479.0,139.0032,139.2475,138.9844,139.2193,87479.0
2022-11-30 15:05:00,148.15,148.32,148.07,148.22,56796.0,139.2193,139.3791,139.1441,139.2851,56796.0
2022-11-30 15:10:00,148.21,148.22,148.04,148.12,35298.0,139.2757,139.2851,139.1159,139.1911,35298.0
2022-11-30 15:15:00,148.13,148.41,148.07,148.36,57535.0,139.2005,139.4636,139.1441,139.4167,57535.0
2022-11-30 15:20:00,148.38,148.46,148.32,148.45,54512.0,139.4355,139.5106,139.3791,139.5012,54512.0
2022-11-30 15:25:00,148.45,148.54,148.35,148.5,105421.0,139.5012,139.5858,139.4073,139.5482,105421.0
2022-11-30 15:30:00,148.5,148.73,148.49,148.68,68462.0,139.5482,139.7644,139.5388,139.7174,68462.0
2022-11-30 15:35:00,148.69,148.9,148.49,148.59,99248.0,139.7268,139.9241,139.5388,139.6328,99248.0
2022-11-30 15:40:00,148.57,148.66,148.43,148.55,76666.0,139.614,139.6986,139.4824,139.5952,76666.0
2022-11-30 15:45:00,148.55,148.62,148.44,148.44,188315.0,139.5952,139.661,139.4918,139.4918,188315.0
2022-11-30 15:50:00,148.45,148.92,148.39,148.71,300967.0,139.5012,139.9429,139.4449,139.7456,300967.0
2022-11-30 15:55:00,148.7,149.11,147.99,149.11,625872.0,139.7362,140.1214,139.069,140.1214,625872.0
2022-12-01 09:30:00,149.53,149.83,149.29,149.77,196075.0,140.5161,140.798,140.2906,140.7417,196075.0
2022-12-01 09:35:00,149.75,149.81,149.32,149.75,50951.0,140.7229,140.7793,140.3188,140.7229,50951.0
2022-12-01 09:40:00,149.79,150.06,149.65,150.0,338655.0,140.7605,141.0142,140.6289,140.9578,338655.0
2022-12-01 09:45:00,150.06,150.36,149.87,149.96,107757.0,141.0142,141.2961,140.8356,140.9202,107757.0
2022-12-01 09:50:00,149.99,150.25,149.97,150.03,55422.0,140.9484,141.1927,140.9296,140.986,55422.0
2022-12-01 09:55:00,150.04,150.04,149.68,149.89,57723.0,140.9954,140.9954,140.6571,140.8544,57723.0
2022-12-01 10:00:00,149.92,150.12,149.4,149.47,36539.0,140.8826,141.0706,140.394,140.4597,36539.0
2022-12-01 10:05:00,149.47,149.48,149.19,149.32,36498.0,140.4597,140.4691,140.1966,140.3188,36498.0
2022-12-01 10:10:00,149.31,149.45,149.25,149.35,37914.0,140.3094,140.441,140.253,140.347,37914.0
2022-12-01 10:15:00,149.34,149.4,148.93,148.93,41181.0,140.3376,140.394,139.9523,139.9523,41181.0
2022-12-01 10:20:00,148.93,149.02,148.8,148.87,50876.0,139.9523,140.0369,139.8301,139.8959,50876.0
2022-12-01 10:25:00,148.87,149.22,148.8,149.14,34378.0,139.8959,140.2248,139.8301,140.1496,34378.0
2022-12-01 10:30:00,149.13,149.18,148.73,148.95,40243.0,140.1402,140.1872,139.7644,139.9711,40243.0
2022-12-01 10:35:00,148.96,149.01,148.73,148.73,44037.0,139.9805,140.0275,139.7644,139.7644,44037.0
2022-12-01 10:40:00,148.72,148.96,148.57,148.96,42568.0,139.755,139.9805,139.614,139.9805,42568.0
2022-12-01 10:45:00,148.94,149.18,148.91,149.12,21805.0,139.9617,140.1872,139.9335,140.1308,21805.0
2022-12-01 10:50:00,149.12,149.3,149.1,149.24,27280.0,140.1308,140.3,140.1121,140.2436,27280.0
2022-12-01 10:55:00,149.22,149.42,149.09,149.37,36400.0,140.2248,140.4128,140.1027,140.3658,36400.0
2022-12-01 11:00:00,149.38,149.42,149.26,149.34,20561.0,140.3752,140.4128,140.2624,140.3376,20561.0
2022-12-01 11:05:00,149.33,149.37,149.1,149.11,27906.0,140.3282,140.3658,140.1121,140.1214,27906.0
2022-12-01 11:10:00,149.1,149.11,148.85,148.94,30670.0,140.1121,140.1214,139.8771,139.9617,30670.0
2022-12-01 11:15:00,148.95,148.98,148.68,148.93,50359.0,139.9711,139.9993,139.7174,139.9523,50359.0
2022-12-01 11:20:00,148.92,149.03,148.81,148.82,49988.0,139.9429,140.0463,139.8395,139.8489,49988.0
2022-12-01 11:25:00,148.81,148.9,148.74,148.74,30100.0,139.8395,139.9241,139.7738,139.7738,30100.0
2022-12-01 11:30:00,148.75,149.13,148.74,149.12,44743.0,139.7831,140.1402,139.7738,140.1308,44743.0
2022-12-01 11:35:00,149.14,149.34,149.11,149.23,46670.0,140.1496,140.3376,140.1214,140.2342,46670.0
2022-12-01 11:40:00,149.25,149.55,149.11,149.55,52352.0,140.253,140.5349,140.1214,140.5349,52352.0
2022-12-01 11:45:00,149.56,149.61,149.35,149.48,38036.0,140.5443,140.5913,140.347,140.4691,38036.0
2022-12-01 11:50:00,149.49,149.56,149.4,149.45,18849.0,140.4785,140.5443,140.394,140.441,18849.0
2022-12-01 11:55:00,149.43,149.57,149.35,149.42,31834.0,140.4222,140.5537,140.347,140.4128,31834.0
2022-12-01 12:00:00,149.47,149.49,149.14,149.25,54461.0,140.4597,140.4785,140.1496,140.253,54461.0
2022-12-01 12:05:00,149.26,149.28,149.05,149.13,20242.0,140.2624,140.2812,140.0651,140.1402,20242.0
2022-12-01 12:10:00,149.14,149.23,149.07,149.18,43989.0,140.1496,140.2342,140.0839,140.1872,43989.0
2022-12-01 12:15:00,149.18,149.52,149.18,149.47,21563.0,140.1872,140.5067,140.1872,140.4597,21563.0
2022-12-01 12:20:00,149.46,149.52,149.39,149.52,31128.0,140.4504,140.5067,140.3846,140.5067,31128.0
2022-12-01 12:25:00,149.52,149.6,149.46,149.55,19213.0,140.5067,140.5819,140.4504,140.5349,19213.0
2022-12-01 12:30:00,149.56,149.79,149.54,149.7,18254.0,140.5443,140.7605,140.5255,140.6759,18254.0
2022-12-01 12:35:00,149.69,149.69,149.47,149.62,25944.0,140.6665,140.6665,140.4597,140.6007,25944.0
2022-12-01 12:40:00,149.61,149.68,149.54,149.63,13356.0,140.5913,140.6571,140.5255,140.6101,13356.0
2022-12-01 12:45:00,149.62,149.75,149.59,149.64,24040.0,140.6007,140.7229,140.5725,140.6195,24040.0
2022-12-01 12:50:00,149.64,149.83,149.63,149.79,36961.0,140.6195,140.798,140.6101,140.7605,36961.0
2022-12-01 12:55:00,149.79,149.83,149.58,149.68,67105.0,140.7605,140.798,140.5631,140.6571,67105.0
2022-12-01 13:00:00,149.69,150.03,149.68,149.92,94069.0,140.6665,140.986,140.6571,140.8826,94069.0
2022-12-01 13:05:00,149.93,150.02,149.81,149.84,47412.0,140.892,140.9766,140.7793,140.8074,47412.0
2022-12-01 13:10:00,149.84,149.88,149.74,149.82,14552.0,140.8074,140.845,140.7135,140.7886,14552.0
2022-12-01 13:15:00,149.83,149.84,149.45,149.5,38333.0,140.798,140.8074,140.441,140.4879,38333.0
2022-12-01 13:20:00,149.47,149.53,149.39,149.39,24464.0,140.4597,140.5161,140.3846,140.3846,24464.0
2022-12-01 13:25:00,149.38,149.38,149.2,149.26,34567.0,140.3752,140.3752,140.206,140.2624,34567.0
2022-12-01 13:30:00,149.2,149.31,149.12,149.22,22952.0,140.206,140.3094,140.1308,140.2248,22952.0
2022-12-01 13:35:00,149.19,149.39,149.19,149.39,23247.0,140.1966,140.3846,140.1966,140.3846,23247.0
2022-12-01 13:40:00,149.4,149.79,149.38,149.76,84539.0,140.394,140.7605,140.3752,140.7323,84539.0
2022-12-01 13:45:00,149.75,149.82,149.71,149.8,31374.0,140.7229,140.7886,140.6853,140.7699,31374.0
2022-12-01 13:50:00,149.79,149.79,149.55,149.59,17532.0,140.7605,140.7605,140.5349,140.5725,17532.0
2022-12-01 13:55:00,149.59,149.69,149.58,149.65,34085.0,140.5725,140.6665,140.5631,140.6289,34085.0
2022-12-01 14:00:00,149.64,149.69,149.46,149.47,33186.0,140.6195,140.6665,140.4504,140.4597,33186.0
2022-12-01 14:05:00,149.48,149.51,149.36,149.41,24371.0,140.4691,140.4973,140.3564,140.4034,24371.0
2022-12-01 14:10:00,149.4,149.42,149.26,149.4,27865.0,140.394,140.4128,140.2624,140.394,27865.0
2022-12-01 14:15:00,149.39,149.52,149.36,149.47,41028.0,140.3846,140.5067,140.3564,140.4597,41028.0
2022-12-01 14:20:00,149.47,149.49,149.38,149.48,22657.0,140.4597,140.4785,140.3752,140.4691,22657.0
2022-12-01 14:25:00,149.49,149.55,149.35,149.37,53528.0,140.4785,140.5349,140.347,140.3658,53528.0
2022-12-01 14:30:00,149.36,149.42,149.29,149.41,27333.0,140.3564,140.4128,140.2906,140.4034,27333.0
2022-12-01 14:35:00,149.42,149.51,149.41,149.45,22673.0,140.4128,140.4973,140.4034,140.441,22673.0
2022-12-01 14:40:00,149.46,149.61,149.46,149.51,27655.0,140.4504,140.5913,140.4504,140.4973,27655.0
2022-12-01 14:45:00,149.49,149.64,149.49,149.64,23380.0,140.4785,140.6195,140.4785,140.6195,23380.0
2022-12-01 14:50:00,149.64,149.87,149.62,149.83,74482.0,140.6195,140.8356,140.6007,140.798,74482.0
2022-12-01 14:55:00,149.84,149.91,149.74,149.85,38671.0,140.8074,140.8732,140.7135,140.8168,38671.0
2022-12-01 15:00:00,149.84,149.87,149.71,149.77,52816.0,140.8074,140.8356,140.6853,140.7417,52816.0
2022-12-01 15:05:00,149.76,149.83,149.57,149.58,32570.0,140.7323,140.798,140.5537,140.5631,32570.0
2022-12-01 15:10:00,149.55,149.56,149.32,149.32,21988.0,140.5349,140.5443,140.3188,140.3188,21988.0
2022-12-01 15:15:00,149.34,149.46,149.29,149.46,32176.0,140.3376,140.4504,140.2906,140.4504,32176.0
2022-12-01 15:20:00,149.44,149.47,149.28,149.4,26868.0,140.4316,140.4597,140.2812,140.394,26868.0
2022-12-01 15:25:00,149.38,149.47,149.33,149.47,23666.0,140.3752,140.4597,140.3282,140.4597,23666.0
2022-12-01 15:30:00,149.48,149.52,149.32,149.37,36993.0,140.4691,140.5067,140.3188,140.3658,36993.0
2022-12-01 15:35:00,149.34,149.49,149.29,149.47,34541.0,140.3376,140.4785,140.2906,140.4597,34541.0
2022-12-01 15:40:00,149.45,149.73,149.44,149.73,65384.0,140.441,140.7041,140.4316,140.7041,65384.0
2022-12-01 15:45:00,149.72,149.74,149.47,149.53,57706.0,140.6947,140.7135,140.4597,140.5161,57706.0
2022-12-01 15:50:00,149.53,149.72,149.39,149.39,159337.0,140.5161,140.6947,140.3846,140.3846,159337.0
2022-12-01 15:55:00,149.39,149.47,149.23,149.32,305174.0,140.3846,140.4597,140.2342,140.3188,305174.0
2022-12-02 09:30:00,148.39,148.65,148.08,148.37,213594.0,139.4449,139.6892,139.1535,139.4261,213594.0
2022-12-02 09:35:00,148.36,148.82,148.19,148.72,39212.0,139.4167,139.8489,139.2569,139.755,39212.0
2022-12-02 09:40:00,148.65,148.8,148.33,148.7,58539.0,139.6892,139.8301,139.3885,139.7362,58539.0
2022-12-02 09:45:00,148.71,148.98,148.64,148.78,44818.0,139.7456,139.9993,139.6798,139.8113,44818.0
2022-12-02 09:50:00,148.78,148.93,148.62,148.72,31365.0,139.8113,139.9523,139.661,139.755,31365.0
2022-12-02 09:55:00,148.72,149.07,148.72,149.01,44715.0,139.755,140.0839,139.755,140.0275,44715.0
2022-12-02 10:00:00,149.03,149.13,148.94,149.03,46683.0,140.0463,140.1402,139.9617,140.0463,46683.0
2022-12-02 10:05:00,149.05,149.21,148.97,149.09,34701.0,140.0651,140.2154,139.9899,140.1027,34701.0
2022-12-02 10:10:00,149.11,149.36,149.03,149.31,39673.0,140.1214,140.3564,140.0463,140.3094,39673.0
2022-12-02 10:15:00,149.34,149.38,149.18,149.35,38083.0,140.3376,140.3752,140.1872,140.347,38083.0
2022-12-02 10:20:00,149.37,149.66,149.37,149.63,46337.0,140.3658,140.6383,140.3658,140.6101,46337.0
2022-12-02 10:25:00,149.61,149.64,149.37,149.41,39594.0,140.5913,140.6195,140.3658,140.4034,39594.0
2022-12-02 10:30:00,149.41,149.56,149.25,149.55,29718.0,140.4034,140.5443,140.253,140.5349,29718.0
2022-12-02 10:35:00,149.55,149.6,149.33,149.35,32852.0,140.5349,140.5819,140.3282,140.347,32852.0
2022-12-02 10:40:00,149.37,149.8,149.35,149.78,56255.0,140.3658,140.7699,140.347,140.7511,56255.0
2022-12-02 10:45:00,149.79,149.95,149.76,149.94,46097.0,140.7605,140.9108,140.7323,140.9014,46097.0
2022-12-02 10:50:00,149.94,149.98,149.78,149.98,40757.0,140.9014,140.939,140.7511,140.939,40757.0
2022-12-02 10:55:00,149.97,150.11,149.88,150.07,97021.0,140.9296,141.0612,140.845,141.0236,97021.0
2022-12-02 11:00:00,150.07,150.18,149.99,150.08,72304.0,141.0236,141.1269,140.9484,141.033,72304.0
2022-12-02 11:05:00,150.08,150.18,150.02,150.09,46433.0,141.033,141.1269,140.9766,141.0424,46433.0
2022-12-02 11:10:00,150.09,150.27,149.95,150.26,46284.0,141.0424,141.2115,140.9108,141.2021,46284.0
2022-12-02 11:15:00,150.27,150.27,149.9,149.99,30919.0,141.2115,141.2115,140.8638,140.9484,30919.0
2022-12-02 11:20:00,149.98,150.06,149.91,150.01,28368.0,140.939,141.0142,140.8732,140.9672,28368.0
2022-12-02 11:25:00,150.0,150.3,149.99,150.23,51188.0,140.9578,141.2397,140.9484,141.1739,51188.0
2022-12-02 11:30:00,150.22,150.22,149.86,149.92,31502.0,141.1645,141.1645,140.8262,140.8826,31502.0
2022-12-02 11:35:00,149.94,150.17,149.92,150.1,25128.0,140.9014,141.1176,140.8826,141.0518,25128.0
2022-12-02 11:40:00,150.09,150.46,150.08,150.4,41806.0,141.0424,141.3901,141.033,141.3337,41806.0
2022-12-02 11:45:00,150.39,150.63,150.38,150.56,43672.0,141.3243,141.5498,141.3149,141.484,43672.0
2022-12-02 11:50:00,150.56,150.59,150.4,150.44,24583.0,141.484,141.5122,141.3337,141.3713,24583.0
2022-12-02 11:55:00,150.45,150.49,150.43,150.44,14546.0,141.3807,141.4183,141.3619,141.3713,14546.0
2022-12-02 12:00:00,150.43,150.43,150.11,150.32,26360.0,141.3619,141.3619,141.0612,141.2585,26360.0
2022-12-02 12:05:00,150.31,150.43,150.23,150.39,18229.0,141.2491,141.3619,141.1739,141.3243,18229.0
2022-12-02 12:10:00,150.38,150.5,150.29,150.42,24150.0,141.3149,141.4277,141.2303,141.3525,24150.0
2022-12-02 12:15:00,150.41,150.5,150.31,150.31,33960.0,141.3431,141.4277,141.2491,141.2491,33960.0
2022-12-02 12:20:00,150.33,150.43,150.3,150.31,23317.0,141.2679,141.3619,141.2397,141.2491,23317.0
2022-12-02 12:25:00,150.32,150.34,150.13,150.21,17708.0,141.2585,141.2773,141.08,141.1551,17708.0
2022-12-02 12:30:00,150.22,150.3,150.13,150.18,20690.0,141.1645,141.2397,141.08,141.1269,20690.0
2022-12-02 12:35:00,150.18,150.2,150.06,150.2,37128.0,141.1269,141.1457,141.0142,141.1457,37128.0
2022-12-02 12:40:00,150.2,150.31,150.11,150.25,18603.0,141.1457,141.2491,141.0612,141.1927,18603.0
2022-12-02 12:45:00,150.24,150.27,150.13,150.14,18615.0,141.1833,141.2115,141.08,141.0894,18615.0
2022-12-02 12:50:00,150.14,150.16,150.03,150.03,14082.0,141.0894,141.1082,140.986,140.986,14082.0
2022-12-02 12:55:00,150.04,150.06,149.92,149.97,18971.0,140.9954,141.0142,140.8826,140.9296,18971.0
2022-12-02 13:00:00,149.95,150.02,149.89,149.93,17685.0,140.9108,140.9766,140.8544,140.892,17685.0
2022-12-02 13:05:00,149.93,150.0,149.91,149.96,21318.0,140.892,140.9578,140.8732,140.9202,21318.0
2022-12-02 13:10:00,149.96,150.01,149.86,149.95,15072.0,140.9202,140.9672,140.8262,140.9108,15072.0
2022-12-02 13:15:00,149.94,150.06,149.9,149.95,19027.0,140.9014,141.0142,140.8638,140.9108,19027.0
2022-12-02 13:20:00,149.94,150.06,149.92,149.98,25896.0,140.9014,141.0142,140.8826,140.939,25896.0
2022-12-02 13:25:00,149.96,150.12,149.92,150.03,26050.0,140.9202,141.0706,140.8826,140.986,26050.0
2022-12-02 13:30:00,150.02,150.16,150.02,150.03,23795.0,140.9766,141.1082,140.9766,140.986,23795.0
2022-12-02 13:35:00,150.03,150.1,150.0,150.02,16055.0,140.986,141.0518,140.9578,140.9766,16055.0
2022-12-02 13:40:00,150.03,150.14,150.03,150.1,17139.0,140.986,141.0894,140.986,141.0518,17139.0
2022-12-02 13:45:00,150.1,150.18,150.09,150.09,18903.0,141.0518,141.1269,141.0424,141.0424,18903.0
2022-12-02 13:50:00,150.08,150.11,149.99,149.99,16414.0,141.033,141.0612,140.9484,140.9484,16414.0
2022-12-02 13:55:00,149.99,150.05,149.92,150.0,19000.0,140.9484,141.0048,140.8826,140.9578,19000.0
2022-12-02 14:00:00,150.01,150.02,149.93,149.94,18269.0,140.9672,140.9766,140.892,140.9014,18269.0
2022-12-02 14:05:00,149.93,149.95,149.79,149.87,27384.0,140.892,140.9108,140.7605,140.8356,27384.0
2022-12-02 14:10:00,149.86,149.96,149.83,149.94,19819.0,140.8262,140.9202,140.798,140.9014,19819.0
2022-12-02 14:15:00,149.94,150.06,149.94,150.02,18357.0,140.9014,141.0142,140.9014,140.9766,18357.0
2022-12-02 14:20:00,150.01,150.06,149.93,150.0,16230.0,140.9672,141.0142,140.892,140.9578,16230.0
2022-12-02 14:25:00,150.03,150.04,149.94,149.98,21322.0,140.986,140.9954,140.9014,140.939,21322.0
2022-12-02 14:30:00,149.96,149.97,149.86,149.97,31795.0,140.9202,140.9296,140.8262,140.9296,31795.0
2022-12-02 14:35:00,149.94,150.0,149.86,149.91,12334.0,140.9014,140.9578,140.8262,140.8732,12334.0
2022-12-02 14:40:00,149.91,149.95,149.88,149.91,15270.0,140.8732,140.9108,140.845,140.8732,15270.0
2022-12-02 14:45:00,149.9,149.99,149.87,149.96,15467.0,140.8638,140.9484,140.8356,140.9202,15467.0
2022-12-02 14:50:00,149.97,150.1,149.97,150.09,13252.0,140.9296,141.0518,140.9296,141.0424,13252.0
2022-12-02 14:55:00,150.1,150.27,150.08,150.16,32825.0,141.0518,141.2115,141.033,141.1082,32825.0
2022-12-02 15:00:00,150.16,150.4,150.14,150.35,40503.0,141.1082,141.3337,141.0894,141.2867,40503.0
2022-12-02 15:05:00,150.35,150.42,150.25,150.37,21593.0,141.2867,141.3525,141.1927,141.3055,21593.0
2022-12-02 15:10:00,150.37,150.48,150.29,150.4,25518.0,141.3055,141.4089,141.2303,141.3337,25518.0
2022-12-02 15:15:00,150.42,150.63,150.36,150.57,31907.0,141.3525,141.5498,141.2961,141.4934,31907.0
2022-12-02 15:20:00,150.58,150.64,150.48,150.49,18887.0,141.5028,141.5592,141.4089,141.4183,18887.0
2022-12-02 15:25:00,150.5,150.56,150.34,150.4,27464.0,141.4277,141.484,141.2773,141.3337,27464.0
2022-12-02 15:30:00,150.39,150.43,150.23,150.28,34093.0,141.3243,141.3619,141.1739,141.2209,34093.0
2022-12-02 15:35:00,150.26,150.38,150.22,150.31,29978.0,141.2021,141.3149,141.1645,141.2491,29978.0
2022-12-02 15:40:00,150.31,150.42,150.28,150.4,26247.0,141.2491,141.3525,141.2209,141.3337,26247.0
2022-12-02 15:45:00,150.39,150.42,150.28,150.35,47310.0,141.3243,141.3525,141.2209,141.2867,47310.0
2022-12-02 15:50:00,150.36,150.58,150.33,150.55,81955.0,141.2961,141.5028,141.2679,141.4746,81955.0
2022-12-02 15:55:00,150.55,150.77,150.52,150.6,228720.0,141.4746,141.6814,141.4465,141.5216,228720.0
2022-12-05 09:30:00,148.71,148.9,148.27,148.68,174514.0,139.7456,139.9241,139.3321,139.7174,174514.0
2022-12-05 09:35:00,148.71,148.92,148.52,148.78,60435.0,139.7456,139.9429,139.567,139.8113,60435.0
2022-12-05 09:40:00,148.77,148.93,148.63,148.81,54416.0,139.8019,139.9523,139.6704,139.8395,54416.0
2022-12-05 09:45:00,148.79,148.88,148.62,148.77,37434.0,139.8207,139.9053,139.661,139.8019,37434.0
2022-12-05 09:50:00,148.75,148.92,148.67,148.86,33615.0,139.7831,139.9429,139.708,139.8865,33615.0
2022-12-05 09:55:00,148.85,149.07,148.78,148.99,49918.0,139.8771,140.0839,139.8113,140.0087,49918.0
2022-12-05 10:00:00,148.95,148.98,148.46,148.97,91779.0,139.9711,139.9993,139.5106,139.9899,91779.0
2022-12-05 10:05:00,148.95,148.97,148.5,148.63,56256.0,139.9711,139.9899,139.5482,139.6704,56256.0
2022-12-05 10:10:00,148.61,148.91,148.6,148.87,36692.0,139.6516,139.9335,139.6422,139.8959,36692.0
2022-12-05 10:15:00,148.85,149.03,148.8,149.03,33820.0,139.8771,140.0463,139.8301,140.0463,33820.0
2022-12-05 10:20:00,149.05,149.21,148.99,149.21,35063.0,140.0651,140.2154,140.0087,140.2154,35063.0
2022-12-05 10:25:00,149.24,149.38,149.23,149.33,36356.0,140.2436,140.3752,140.2342,140.3282,36356.0
2022-12-05 10:30:00,149.33,149.54,149.26,149.43,57433.0,140.3282,140.5255,140.2624,140.4222,57433.0
2022-12-05 10:35:00,149.44,149.58,149.37,149.51,27363.0,140.4316,140.5631,140.3658,140.4973,27363.0
2022-12-05 10:40:00,149.52,149.54,149.28,149.34,26546.0,140.5067,140.5255,140.2812,140.3376,26546.0
2022-12-05 10:45:00,149.32,149.5,149.31,149.49,23310.0,140.3188,140.4879,140.3094,140.4785,23310.0
2022-12-05 10:50:00,149.47,149.57,149.34,149.5,57018.0,140.4597,140.5537,140.3376,140.4879,57018.0
2022-12-05 10:55:00,149.52,149.59,149.41,149.47,31043.0,140.5067,140.5725,140.4034,140.4597,31043.0
2022-12-05 11:00:00,149.45,149.58,149.43,149.56,100574.0,140.441,140.5631,140.4222,140.5443,100574.0
2022-12-05 11:05:00,149.57,149.63,149.52,149.61,22110.0,140.5537,140.6101,140.5067,140.5913,22110.0
2022-12-05 11:10:00,149.61,149.62,149.49,149.56,25387.0,140.5913,140.6007,140.4785,140.5443,25387.0
2022-12-05 11:15:00,149.56,149.58,149.42,149.42,26629.0,140.5443,140.5631,140.4128,140.4128,26629.0
2022-12-05 11:20:00,149.41,149.46,149.32,149.4,37497.0,140.4034,140.4504,140.3188,140.394,37497.0
2022-12-05 11:25:00,149.4,149.42,149.27,149.42,25822.0,140.394,140.4128,140.2718,140.4128,25822.0
2022-12-05 11:30:00,149.42,149.46,149.19,149.22,32216.0,140.4128,140.4504,140.1966,140.2248,32216.0
2022-12-05 11:35:00,149.2,149.28,149.14,149.25,17232.0,140.206,140.2812,140.1496,140.253,17232.0
2022-12-05 11:40:00,149.24,149.39,149.23,149.38,17226.0,140.2436,140.3846,140.2342,140.3752,17226.0
2022-12-05 11:45:00,149.38,149.44,149.35,149.37,26514.0,140.3752,140.4316,140.347,140.3658,26514.0
2022-12-05 11:50:00,149.34,149.42,149.28,149.36,24073.0,140.3376,140.4128,140.2812,140.3564,24073.0
2022-12-05 11:55:00,149.31,149.31,148.98,148.98,27466.0,140.3094,140.3094,139.9993,139.9993,27466.0
2022-12-05 12:00:00,148.97,149.01,148.92,148.95,30496.0,139.9899,140.0275,139.9429,139.9711,30496.0
2022-12-05 12:05:00,148.94,149.18,148.88,149.15,50129.0,139.9617,140.1872,139.9053,140.159,50129.0
2022-12-05 12:10:00,149.15,149.23,149.09,149.16,23335.0,140.159,140.2342,140.1027,140.1684,23335.0
2022-12-05 12:15:00,149.19,149.44,149.19,149.33,67832.0,140.1966,140.4316,140.1966,140.3282,67832.0
2022-12-05 12:20:00,149.34,149.44,149.27,149.43,22025.0,140.3376,140.4316,140.2718,140.4222,22025.0
2022-12-05 12:25:00,149.42,149.5,149.42,149.5,39360.0,140.4128,140.4879,140.4128,140.4879,39360.0
2022-12-05 12:30:00,149.48,149.53,149.26,149.3,54661.0,140.4691,140.5161,140.2624,140.3,54661.0
2022-12-05 12:35:00,149.28,149.5,149.28,149.48,21216.0,140.2812,140.4879,140.2812,140.4691,21216.0
2022-12-05 12:40:00,149.49,149.53,149.36,149.37,19046.0,140.4785,140.5161,140.3564,140.3658,19046.0
2022-12-05 12:45:00,149.36,149.62,149.36,149.57,31679.0,140.3564,140.6007,140.3564,140.5537,31679.0
2022-12-05 12:50:00,149.56,149.6,149.45,149.47,24739.0,140.5443,140.5819,140.441,140.4597,24739.0
2022-12-05 12:55:00,149.47,149.54,149.35,149.36,26608.0,140.4597,140.5255,140.347,140.3564,26608.0
2022-12-05 13:00:00,149.31,149.42,149.27,149.29,32777.0,140.3094,140.4128,140.2718,140.2906,32777.0
2022-12-05 13:05:00,149.31,149.43,149.28,149.36,16837.0,140.3094,140.4222,140.2812,140.3564,16837.0
2022-12-05 13:10:00,149.37,149.52,149.35,149.5,28524.0,140.3658,140.5067,140.347,140.4879,28524.0
2022-12-05 13:15:00,149.48,149.61,149.4,149.59,50935.0,140.4691,140.5913,140.394,140.5725,50935.0
2022-12-05 13:20:00,149.59,149.6,149.35,149.46,41103.0,140.5725,140.5819,140.347,140.4504,41103.0
2022-12-05 13:25:00,149.44,149.52,149.36,149.49,30681.0,140.4316,140.5067,140.3564,140.4785,30681.0
2022-12-05 13:30:00,149.5,149.68,149.49,149.53,25683.0,140.4879,140.6571,140.4785,140.5161,25683.0
2022-12-05 13:35:00,149.53,149.6,149.44,149.6,38212.0,140.5161,140.5819,140.4316,140.5819,38212.0
2022-12-05 13:40:00,149.6,149.65,149.45,149.48,30472.0,140.5819,140.6289,140.441,140.4691,30472.0
2022-12-05 13:45:00,149.47,149.51,149.41,149.44,13154.0,140.4597,140.4973,140.4034,140.4316,13154.0
2022-12-05 13:50:00,149.44,149.45,149.29,149.44,28752.0,140.4316,140.441,140.2906,140.4316,28752.0
2022-12-05 13:55:00,149.43,149.43,149.18,149.22,21765.0,140.4222,140.4222,140.1872,140.2248,21765.0
2022-12-05 14:00:00,149.22,149.25,149.15,149.16,24587.0,140.2248,140.253,140.159,140.1684,24587.0
2022-12-05 14:05:00,149.17,149.24,149.14,149.2,15151.0,140.1778,140.2436,140.1496,140.206,15151.0
2022-12-05 14:10:00,149.21,149.35,149.2,149.34,16124.0,140.2154,140.347,140.206,140.3376,16124.0
2022-12-05 14:15:00,149.34,149.34,149.14,149.14,29610.0,140.3376,140.3376,140.1496,140.1496,29610.0
2022-12-05 14:20:00,149.14,149.2,149.06,149.08,22851.0,140.1496,140.206,140.0745,140.0933,22851.0
2022-12-05 14:25:00,149.09,149.18,149.06,149.14,25932.0,140.1027,140.1872,140.0745,140.1496,25932.0
2022-12-05 14:30:00,149.14,149.25,149.09,149.22,30013.0,140.1496,140.253,140.1027,140.2248,30013.0
2022-12-05 14:35:00,149.22,149.31,149.18,149.22,19951.0,140.2248,140.3094,140.1872,140.2248,19951.0
2022-12-05 14:40:00,149.23,149.26,149.03,149.09,50972.0,140.2342,140.2624,140.0463,140.1027,50972.0
2022-12-05 14:45:00,149.08,149.21,149.01,149.21,23256.0,140.0933,140.2154,140.0275,140.2154,23256.0
2022-12-05 14:50:00,149.21,149.29,149.21,149.27,25265.0,140.2154,140.2906,140.2154,140.2718,25265.0
2022-12-05 14:55:00,149.26,149.27,149.14,149.15,23120.0,140.2624,140.2718,140.1496,140.159,23120.0
2022-12-05 15:00:00,149.14,149.17,149.06,149.11,24621.0,140.1496,140.1778,140.0745,140.1214,24621.0
2022-12-05 15:05:00,149.1,149.12,148.99,149.1,45748.0,140.1121,140.1308,140.0087,140.1121,45748.0
2022-12-05 15:10:00,149.1,149.14,148.98,149.09,30500.0,140.1121,140.1496,139.9993,140.1027,30500.0
2022-12-05 15:15:00,149.07,149.07,148.93,148.99,25188.0,140.0839,140.0839,139.9523,140.0087,25188.0
2022-12-05 15:20:00,148.98,149.05,148.92,149.03,31508.0,139.9993,140.0651,139.9429,140.0463,31508.0
2022-12-05 15:25:00,149.04,149.08,148.86,148.89,26992.0,140.0557,140.0933,139.8865,139.9147,26992.0
2022-12-05 15:30:00,148.9,149.06,148.89,149.03,39864.0,139.9241,140.0745,139.9147,140.0463,39864.0
2022-12-05 15:35:00,149.03,149.17,149.0,149.01,45433.0,140.0463,140.1778,140.0181,140.0275,45433.0
2022-12-05 15:40:00,149.0,149.18,148.96,149.17,58365.0,140.0181,140.1872,139.9805,140.1778,58365.0
2022-12-05 15:45:00,149.16,149.28,149.08,149.13,78921.0,140.1684,140.2812,140.0933,140.1402,78921.0
2022-12-05 15:50:00,149.12,149.29,149.03,149.24,106649.0,140.1308,140.2906,140.0463,140.2436,106649.0
2022-12-05 15:55:00,149.25,149.34,149.07,149.07,257570.0,140.253,140.3376,140.0839,140.0839,257570.0
2022-12-06 09:30:00,149.72,149.92,149.29,149.47,145871.0,140.6947,140.8826,140.2906,140.4597,145871.0
2022-12-06 09:35:00,149.5,149.73,149.24,149.66,50964.0,140.4879,140.7041,140.2436,140.6383,50964.0
2022-12-06 09:40:00,149.67,150.08,149.38,149.43,105681.0,140.6477,141.033,140.3752,140.4222,105681.0
2022-12-06 09:45:00,149.4,149.41,149.03,149.26,102075.0,140.394,140.4034,140.0463,140.2624,102075.0
2022-12-06 09:50:00,149.25,149.27,148.88,148.91,57466.0,140.253,140.2718,139.9053,139.9335,57466.0
2022-12-06 09:55:00,148.93,148.93,148.62,148.84,57574.0,139.9523,139.9523,139.661,139.8677,57574.0
2022-12-06 10:00:00,148.86,149.06,148.76,148.86,35941.0,139.8865,140.0745,139.7925,139.8865,35941.0
2022-12-06 10:05:00,148.87,148.93,148.48,148.54,51605.0,139.8959,139.9523,139.5294,139.5858,51605.0
2022-12-06 10:10:00,148.54,148.77,148.5,148.58,64010.0,139.5858,139.8019,139.5482,139.6234,64010.0
2022-12-06 10:15:00,148.57,148.87,148.5,148.83,36630.0,139.614,139.8959,139.5482,139.8583,36630.0
2022-12-06 10:20:00,148.81,148.95,148.7,148.93,24996.0,139.8395,139.9711,139.7362,139.9523,24996.0
2022-12-06 10:25:00,148.95,148.99,148.66,148.68,32914.0,139.9711,140.0087,139.6986,139.7174,32914.0
2022-12-06 10:30:00,148.67,148.81,148.66,148.81,30643.0,139.708,139.8395,139.6986,139.8395,30643.0
2022-12-06 10:35:00,148.81,148.96,148.76,148.91,29095.0,139.8395,139.9805,139.7925,139.9335,29095.0
2022-12-06 10:40:00,148.91,149.02,148.84,149.01,32556.0,139.9335,140.0369,139.8677,140.0275,32556.0
2022-12-06 10:45:00,149.0,149.05,148.86,148.94,26397.0,140.0181,140.0651,139.8865,139.9617,26397.0
2022-12-06 10:50:00,148.94,149.01,148.91,148.91,30546.0,139.9617,140.0275,139.9335,139.9335,30546.0
2022-12-06 10:55:00,148.9,148.92,148.68,148.76,57292.0,139.9241,139.9429,139.7174,139.7925,57292.0
2022-12-06 11:00:00,148.75,148.76,148.43,148.52,160608.0,139.7831,139.7925,139.4824,139.567,160608.0
2022-12-06 11:05:00,148.52,148.58,148.36,148.39,46224.0,139.567,139.6234,139.4167,139.4449,46224.0
2022-12-06 11:10:00,148.39,148.57,148.36,148.41,38768.0,139.4449,139.614,139.4167,139.4636,38768.0
2022-12-06 11:15:00,148.41,148.59,148.27,148.46,30859.0,139.4636,139.6328,139.3321,139.5106,30859.0
2022-12-06 11:20:00,148.48,148.65,148.45,148.5,47265.0,139.5294,139.6892,139.5012,139.5482,47265.0
2022-12-06 11:25:00,148.5,148.58,148.38,148.53,37783.0,139.5482,139.6234,139.4355,139.5764,37783.0
2022-12-06 11:30:00,148.51,148.62,148.35,148.46,54077.0,139.5576,139.661,139.4073,139.5106,54077.0
2022-12-06 11:35:00,148.46,148.72,148.46,148.52,21674.0,139.5106,139.755,139.5106,139.567,21674.0
2022-12-06 11:40:00,148.5,148.56,148.42,148.5,20480.0,139.5482,139.6046,139.473,139.5482,20480.0
2022-12-06 11:45:00,148.51,148.79,148.48,148.78,19284.0,139.5576,139.8207,139.5294,139.8113,19284.0
2022-12-06 11:50:00,148.78,148.84,148.58,148.65,24360.0,139.8113,139.8677,139.6234,139.6892,24360.0
2022-12-06 11:55:00,148.65,148.83,148.61,148.71,27659.0,139.6892,139.8583,139.6516,139.7456,27659.0
2022-12-06 12:00:00,148.72,148.89,148.72,148.84,19794.0,139.755,139.9147,139.755,139.8677,19794.0
2022-12-06 12:05:00,148.83,148.97,148.79,148.8,27040.0,139.8583,139.9899,139.8207,139.8301,27040.0
2022-12-06 12:10:00,148.81,148.81,148.58,148.65,25161.0,139.8395,139.8395,139.6234,139.6892,25161.0
2022-12-06 12:15:00,148.66,148.66,148.39,148.48,33434.0,139.6986,139.6986,139.4449,139.5294,33434.0
2022-12-06 12:20:00,148.47,148.65,148.46,148.56,27563.0,139.52,139.6892,139.5106,139.6046,27563.0
2022-12-06 12:25:00,148.57,148.77,148.55,148.74,32891.0,139.614,139.8019,139.5952,139.7738,32891.0
2022-12-06 12:30:00,148.74,148.84,148.67,148.76,40206.0,139.7738,139.8677,139.708,139.7925,40206.0
2022-12-06 12:35:00,148.75,148.82,148.7,148.73,34337.0,139.7831,139.8489,139.7362,139.7644,34337.0
2022-12-06 12:40:00,148.73,148.77,148.66,148.75,35713.0,139.7644,139.8019,139.6986,139.7831,35713.0
2022-12-06 12:45:00,148.75,148.87,148.74,148.87,20876.0,139.7831,139.8959,139.7738,139.8959,20876.0
2022-12-06 12:50:00,148.87,148.87,148.74,148.82,12189.0,139.8959,139.8959,139.7738,139.8489,12189.0
2022-12-06 12:55:00,148.81,148.83,148.69,148.78,19813.0,139.8395,139.8583,139.7268,139.8113,19813.0
2022-12-06 13:00:00,148.79,148.82,148.71,148.77,21950.0,139.8207,139.8489,139.7456,139.8019,21950.0
2022-12-06 13:05:00,148.78,148.82,148.64,148.72,48352.0,139.8113,139.8489,139.6798,139.755,48352.0
2022-12-06 13:10:00,148.72,148.79,148.59,148.79,27066.0,139.755,139.8207,139.6328,139.8207,27066.0
2022-12-06 13:15:00,148.78,148.84,148.73,148.74,21990.0,139.8113,139.8677,139.7644,139.7738,21990.0
2022-12-06 13:20:00,148.75,148.83,148.63,148.66,23450.0,139.7831,139.8583,139.6704,139.6986,23450.0
2022-12-06 13:25:00,148.65,148.66,148.49,148.5,52247.0,139.6892,139.6986,139.5388,139.5482,52247.0
2022-12-06 13:30:00,148.47,148.59,148.47,148.55,23542.0,139.52,139.6328,139.52,139.5952,23542.0
2022-12-06 13:35:00,148.55,148.7,148.54,148.7,62800.0,139.5952,139.7362,139.5858,139.7362,62800.0
2022-12-06 13:40:00,148.7,148.81,148.66,148.72,24395.0,139.7362,139.8395,139.6986,139.755,24395.0
2022-12-06 13:45:00,148.73,148.75,148.69,148.71,29381.0,139.7644,139.7831,139.7268,139.7456,29381.0
2022-12-06 13:50:00,148.71,148.76,148.58,148.59,32802.0,139.7456,139.7925,139.6234,139.6328,32802.0
2022-12-06 13:55:00,148.58,148.66,148.51,148.64,25700.0,139.6234,139.6986,139.5576,139.6798,25700.0
2022-12-06 14:00:00,148.65,148.75,148.58,148.6,37652.0,139.6892,139.7831,139.6234,139.6422,37652.0
2022-12-06 14:05:00,148.58,148.72,148.56,148.65,20267.0,139.6234,139.755,139.6046,139.6892,20267.0
2022-12-06 14:10:00,148.65,148.67,148.5,148.61,36424.0,139.6892,139.708,139.5482,139.6516,36424.0
2022-12-06 14:15:00,148.6,148.72,148.59,148.67,23874.0,139.6422,139.755,139.6328,139.708,23874.0
2022-12-06 14:20:00,148.67,148.87,148.67,148.87,27438.0,139.708,139.8959,139.708,139.8959,27438.0
2022-12-06 14:25:00,148.85,148.89,148.74,148.74,58612.0,139.8771,139.9147,139.7738,139.7738,58612.0
2022-12-06 14:30:00,148.75,148.8,148.69,148.71,30564.0,139.7831,139.8301,139.7268,139.7456,30564.0
2022-12-06 14:35:00,148.69,148.79,148.64,148.78,29407.0,139.7268,139.8207,139.6798,139.8113,29407.0
2022-12-06 14:40:00,148.81,148.94,148.77,148.92,22920.0,139.8395,139.9617,139.8019,139.9429,22920.0
2022-12-06 14:45:00,148.9,148.91,148.77,148.86,26304.0,139.9241,139.9335,139.8019,139.8865,26304.0
2022-12-06 14:50:00,148.85,148.95,148.83,148.91,21394.0,139.8771,139.9711,139.8583,139.9335,21394.0
2022-12-06 14:55:00,148.91,148.94,148.84,148.9,25684.0,139.9335,139.9617,139.8677,139.9241,25684.0
2022-12-06 15:00:00,148.91,149.1,148.91,148.97,31536.0,139.9335,140.1121,139.9335,139.9899,31536.0
2022-12-06 15:05:00,148.97,149.08,148.97,149.02,37679.0,139.9899,140.0933,139.9899,140.0369,37679.0
2022-12-06 15:10:00,149.0,149.02,148.93,148.96,36971.0,140.0181,140.0369,139.9523,139.9805,36971.0
2022-12-06 15:15:00,148.97,149.03,148.87,148.97,31868.0,139.9899,140.0463,139.8959,139.9899,31868.0
2022-12-06 15:20:00,148.96,148.99,148.85,148.94,37556.0,139.9805,140.0087,139.8771,139.9617,37556.0
2022-12-06 15:25:00,148.96,148.99,148.75,148.8,58059.0,139.9805,140.0087,139.7831,139.8301,58059.0
2022-12-06 15:30:00,148.79,149.03,148.78,148.91,47806.0,139.8207,140.0463,139.8113,139.9335,47806.0
2022-12-06 15:35:00,148.94,149.14,148.93,149.14,34481.0,139.9617,140.1496,139.9523,140.1496,34481.0
2022-12-06 15:40:00,149.14,149.33,149.1,149.27,69867.0,140.1496,140.3282,140.1121,140.2718,69867.0
2022-12-06 15:45:00,149.28,149.73,149.27,149.73,122037.0,140.2812,140.7041,140.2718,140.7041,122037.0
2022-12-06 15:50:00,149.72,149.74,149.49,149.49,133826.0,140.6947,140.7135,140.4785,140.4785,133826.0
2022-12-06 15:55:00,149.5,149.5,149.22,149.32,402737.0,140.4879,140.4879,140.2248,140.3188,402737.0
2022-12-07 09:30:00,149.01,149.74,149.01,149.49,165502.0,140.0275,140.7135,140.0275,140.4785,165502.0
2022-12-07 09:35:00,149.49,150.12,149.48,149.83,53358.0,140.4785,141.0706,140.4691,140.798,53358.0
2022-12-07 09:40:00,149.84,150.12,149.79,149.99,52767.0,140.8074,141.0706,140.7605,140.9484,52767.0
2022-12-07 09:45:00,149.97,150.09,149.81,149.83,52124.0,140.9296,141.0424,140.7793,140.798,52124.0
2022-12-07 09:50:00,149.83,149.84,149.55,149.64,39304.0,140.798,140.8074,140.5349,140.6195,39304.0
2022-12-07 09:55:00,149.65,149.83,149.53,149.77,41928.0,140.6289,140.798,140.5161,140.7417,41928.0
2022-12-07 10:00:00,149.74,149.99,149.6,149.97,43794.0,140.7135,140.9484,140.5819,140.9296,43794.0
2022-12-07 10:05:00,149.97,150.12,149.93,150.0,40143.0,140.9296,141.0706,140.892,140.9578,40143.0
2022-12-07 10:10:00,150.02,150.25,149.86,150.23,71072.0,140.9766,141.1927,140.8262,141.1739,71072.0
2022-12-07 10:15:00,150.25,150.27,150.08,150.08,31892.0,141.1927,141.2115,141.033,141.033,31892.0
2022-12-07 10:20:00,150.06,150.27,150.03,150.26,29518.0,141.0142,141.2115,140.986,141.2021,29518.0
2022-12-07 10:25:00,150.27,150.4,150.09,150.34,32724.0,141.2115,141.3337,141.0424,141.2773,32724.0
2022-12-07 10:30:00,150.35,150.43,150.18,150.19,32180.0,141.2867,141.3619,141.1269,141.1363,32180.0
2022-12-07 10:35:00,150.18,150.25,149.84,149.86,27337.0,141.1269,141.1927,140.8074,140.8262,27337.0
2022-12-07 10:40:00,149.86,150.04,149.83,150.0,35061.0,140.8262,140.9954,140.798,140.9578,35061.0
2022-12-07 10:45:00,149.99,150.13,149.91,149.97,30685.0,140.9484,141.08,140.8732,140.9296,30685.0
2022-12-07 10:50:00,149.97,150.12,149.93,150.0,27787.0,140.9296,141.0706,140.892,140.9578,27787.0
2022-12-07 10:55:00,150.01,150.25,150.0,150.24,21635.0,140.9672,141.1927,140.9578,141.1833,21635.0
2022-12-07 11:00:00,150.26,150.33,150.21,150.27,24329.0,141.2021,141.2679,141.1551,141.2115,24329.0
2022-12-07 11:05:00,150.25,150.29,149.92,149.97,41918.0,141.1927,141.2303,140.8826,140.9296,41918.0
2022-12-07 11:10:00,149.96,150.06,149.88,149.94,22389.0,140.9202,141.0142,140.845,140.9014,22389.0
2022-12-07 11:15:00,149.93,150.04,149.87,149.9,24275.0,140.892,140.9954,140.8356,140.8638,24275.0
2022-12-07 11:20:00,149.91,149.93,149.57,149.61,36653.0,140.8732,140.892,140.5537,140.5913,36653.0
2022-12-07 11:25:00,149.6,149.64,149.25,149.29,59644.0,140.5819,140.6195,140.253,140.2906,59644.0
2022-12-07 11:30:00,149.29,149.46,149.2,149.34,32115.0,140.2906,140.4504,140.206,140.3376,32115.0
2022-12-07 11:35:00,149.34,149.5,149.34,149.45,17640.0,140.3376,140.4879,140.3376,140.441,17640.0
2022-12-07 11:40:00,149.45,149.59,149.41,149.55,19059.0,140.441,140.5725,140.4034,140.5349,19059.0
2022-12-07 11:45:00,149.56,149.59,149.52,149.57,10086.0,140.5443,140.5725,140.5067,140.5537,10086.0
2022-12-07 11:50:00,149.58,149.59,149.37,149.41,16934.0,140.5631,140.5725,140.3658,140.4034,16934.0
2022-12-07 11:55:00,149.42,149.71,149.4,149.68,19725.0,140.4128,140.6853,140.394,140.6571,19725.0
2022-12-07 12:00:00,149.67,149.75,149.63,149.65,16625.0,140.6477,140.7229,140.6101,140.6289,16625.0
2022-12-07 12:05:00,149.63,149.71,149.57,149.71,20114.0,140.6101,140.6853,140.5537,140.6853,20114.0
2022-12-07 12:10:00,149.71,149.72,149.48,149.56,24028.0,140.6853,140.6947,140.4691,140.5443,24028.0
2022-12-07 12:15:00,149.57,149.73,149.55,149.58,51919.0,140.5537,140.7041,140.5349,140.5631,51919.0
2022-12-07 12:20:00,149.58,149.65,149.42,149.46,21699.0,140.5631,140.6289,140.4128,140.4504,21699.0
2022-12-07 12:25:00,149.46,149.5,149.41,149.49,16438.0,140.4504,140.4879,140.4034,140.4785,16438.0
2022-12-07 12:30:00,149.49,149.58,149.33,149.37,26421.0,140.4785,140.5631,140.3282,140.3658,26421.0
2022-12-07 12:35:00,149.35,149.54,149.32,149.5,41670.0,140.347,140.5255,140.3188,140.4879,41670.0
2022-12-07 12:40:00,149.5,149.75,149.5,149.72,19204.0,140.4879,140.7229,140.4879,140.6947,19204.0
2022-12-07 12:45:00,149.71,149.79,149.66,149.77,19647.0,140.6853,140.7605,140.6383,140.7417,19647.0
2022-12-07 12:50:00,149.79,149.85,149.74,149.82,40204.0,140.7605,140.8168,140.7135,140.7886,40204.0
2022-12-07 12:55:00,149.82,149.88,149.75,149.87,29788.0,140.7886,140.845,140.7229,140.8356,29788.0
2022-12-07 13:00:00,149.87,149.97,149.83,149.9,21440.0,140.8356,140.9296,140.798,140.8638,21440.0
2022-12-07 13:05:00,149.88,149.95,149.83,149.89,25515.0,140.845,140.9108,140.798,140.8544,25515.0
2022-12-07 13:10:00,149.88,149.99,149.78,149.98,34518.0,140.845,140.9484,140.7511,140.939,34518.0
2022-12-07 13:15:00,149.99,150.13,149.96,150.08,37605.0,140.9484,141.08,140.9202,141.033,37605.0
2022-12-07 13:20:00,150.1,150.11,149.9,150.0,33466.0,141.0518,141.0612,140.8638,140.9578,33466.0
2022-12-07 13:25:00,150.0,150.06,149.89,150.06,23940.0,140.9578,141.0142,140.8544,141.0142,23940.0
2022-12-07 13:30:00,150.05,150.09,149.95,149.96,26645.0,141.0048,141.0424,140.9108,140.9202,26645.0
2022-12-07 13:35:00,149.97,150.0,149.76,149.86,51522.0,140.9296,140.9578,140.7323,140.8262,51522.0
2022-12-07 13:40:00,149.85,149.99,149.84,149.96,14597.0,140.8168,140.9484,140.8074,140.9202,14597.0
2022-12-07 13:45:00,149.97,150.08,149.92,150.05,18723.0,140.9296,141.033,140.8826,141.0048,18723.0
2022-12-07 13:50:00,150.06,150.06,149.89,149.98,18293.0,141.0142,141.0142,140.8544,140.939,18293.0
2022-12-07 13:55:00,149.98,149.99,149.86,149.98,20342.0,140.939,140.9484,140.8262,140.939,20342.0
2022-12-07 14:00:00,149.96,150.01,149.85,149.95,18408.0,140.9202,140.9672,140.8168,140.9108,18408.0
2022-12-07 14:05:00,149.94,149.98,149.87,149.88,23390.0,140.9014,140.939,140.8356,140.845,23390.0
2022-12-07 14:10:00,149.87,150.13,149.84,150.05,16570.0,140.8356,141.08,140.8074,141.0048,16570.0
2022-12-07 14:15:00,150.06,150.07,149.93,149.94,17448.0,141.0142,141.0236,140.892,140.9014,17448.0
2022-12-07 14:20:00,149.94,150.01,149.85,149.9,28204.0,140.9014,140.9672,140.8168,140.8638,28204.0
2022-12-07 14:25:00,149.92,149.97,149.89,149.89,20613.0,140.8826,140.9296,140.8544,140.8544,20613.0
2022-12-07 14:30:00,149.9,150.01,149.8,150.01,26466.0,140.8638,140.9672,140.7699,140.9672,26466.0
2022-12-07 14:35:00,150.01,150.09,149.96,150.02,18378.0,140.9672,141.0424,140.9202,140.9766,18378.0
2022-12-07 14:40:00,150.03,150.1,149.84,149.93,22034.0,140.986,141.0518,140.8074,140.892,22034.0
2022-12-07 14:45:00,149.96,150.06,149.9,150.02,26787.0,140.9202,141.0142,140.8638,140.9766,26787.0
2022-12-07 14:50:00,150.01,150.06,149.9,149.92,24273.0,140.9672,141.0142,140.8638,140.8826,24273.0
2022-12-07 14:55:00,149.93,149.98,149.83,149.93,34524.0,140.892,140.939,140.798,140.892,34524.0
2022-12-07 15:00:00,149.93,150.08,149.9,150.07,32585.0,140.892,141.033,140.8638,141.0236,32585.0
2022-12-07 15:05:00,150.08,150.08,149.69,149.75,35044.0,141.033,141.033,140.6665,140.7229,35044.0
2022-12-07 15:10:00,149.76,149.86,149.72,149.79,38498.0,140.7323,140.8262,140.6947,140.7605,38498.0
2022-12-07 15:15:00,149.78,149.85,149.68,149.81,34615.0,140.7511,140.8168,140.6571,140.7793,34615.0
2022-12-07 15:20:00,149.81,149.88,149.73,149.85,86706.0,140.7793,140.845,140.7041,140.8168,86706.0
2022-12-07 15:25:00,149.85,149.99,149.83,149.96,39441.0,140.8168,140.9484,140.798,140.9202,39441.0
2022-12-07 15:30:00,149.95,150.01,149.86,149.88,70944.0,140.9108,140.9672,140.8262,140.845,70944.0
2022-12-07 15:35:00,149.88,149.92,149.76,149.88,56661.0,140.845,140.8826,140.7323,140.845,56661.0
2022-12-07 15:40:00,149.89,149.95,149.75,149.81,69308.0,140.8544,140.9108,140.7229,140.7793,69308.0
2022-12-07 15:45:00,149.81,149.89,149.75,149.85,76371.0,140.7793,140.8544,140.7229,140.8168,76371.0
2022-12-07 15:50:00,149.84,150.19,149.84,150.16,115003.0,140.8074,141.1363,140.8074,141.1082,115003.0
2022-12-07 15:55:00,150.16,150.38,150.12,150.15,348929.0,141.1082,141.3149,141.0706,141.0988,348929.0
2022-12-08 09:30:00,149.46,150.11,149.01,149.89,190867.0,140.4504,141.0612,140.0275,140.8544,190867.0
2022-12-08 09:35:00,149.89,150.17,149.89,150.13,55241.0,140.8544,141.1176,140.8544,141.08,55241.0
2022-12-08 09:40:00,150.13,150.25,149.82,150.15,74169.0,141.08,141.1927,140.7886,141.0988,74169.0
2022-12-08 09:45:00,150.14,150.24,149.65,149.69,43938.0,141.0894,141.1833,140.6289,140.6665,43938.0
2022-12-08 09:50:00,149.67,149.8,149.51,149.68,62453.0,140.6477,140.7699,140.4973,140.6571,62453.0
2022-12-08 09:55:00,149.66,149.85,149.6,149.75,71279.0,140.6383,140.8168,140.5819,140.7229,71279.0
2022-12-08 10:00:00,149.75,149.95,149.72,149.9,58762.0,140.7229,140.9108,140.6947,140.8638,58762.0
2022-12-08 10:05:00,149.92,149.99,149.82,149.89,49050.0,140.8826,140.9484,140.7886,140.8544,49050.0
2022-12-08 10:10:00,149.84,149.88,149.64,149.71,36482.0,140.8074,140.845,140.6195,140.6853,36482.0
2022-12-08 10:15:00,149.7,149.95,149.67,149.84,30515.0,140.6759,140.9108,140.6477,140.8074,30515.0
2022-12-08 10:20:00,149.85,150.02,149.84,150.0,35666.0,140.8168,140.9766,140.8074,140.9578,35666.0
2022-12-08 10:25:00,150.0,150.2,149.97,150.17,75858.0,140.9578,141.1457,140.9296,141.1176,75858.0
2022-12-08 10:30:00,150.21,150.26,150.06,150.08,44017.0,141.1551,141.2021,141.0142,141.033,44017.0
2022-12-08 10:35:00,150.07,150.3,150.05,150.28,48607.0,141.0236,141.2397,141.0048,141.2209,48607.0
2022-12-08 10:40:00,150.3,150.42,150.23,150.38,35886.0,141.2397,141.3525,141.1739,141.3149,35886.0
2022-12-08 10:45:00,150.4,150.42,150.17,150.25,65489.0,141.3337,141.3525,141.1176,141.1927,65489.0
2022-12-08 10:50:00,150.27,150.36,150.15,150.36,28536.0,141.2115,141.2961,141.0988,141.2961,28536.0
2022-12-08 10:55:00,150.37,150.58,150.37,150.56,93339.0,141.3055,141.5028,141.3055,141.484,93339.0
2022-12-08 11:00:00,150.56,150.74,150.51,150.72,45011.0,141.484,141.6532,141.4371,141.6344,45011.0
2022-12-08 11:05:00,150.73,150.74,150.59,150.65,38392.0,141.6438,141.6532,141.5122,141.5686,38392.0
2022-12-08 11:10:00,150.65,150.7,150.58,150.64,25338.0,141.5686,141.6156,141.5028,141.5592,25338.0
2022-12-08 11:15:00,150.66,150.7,150.52,150.59,42348.0,141.578,141.6156,141.4465,141.5122,42348.0
2022-12-08 11:20:00,150.6,150.69,150.58,150.66,25296.0,141.5216,141.6062,141.5028,141.578,25296.0
2022-12-08 11:25:00,150.66,150.75,150.58,150.73,28131.0,141.578,141.6626,141.5028,141.6438,28131.0
2022-12-08 11:30:00,150.74,150.92,150.74,150.91,46547.0,141.6532,141.8223,141.6532,141.8129,46547.0
2022-12-08 11:35:00,150.91,150.96,150.81,150.87,27996.0,141.8129,141.8599,141.719,141.7754,27996.0
2022-12-08 11:40:00,150.9,150.91,150.8,150.81,22717.0,141.8035,141.8129,141.7096,141.719,22717.0
2022-12-08 11:45:00,150.83,150.96,150.78,150.94,27917.0,141.7378,141.8599,141.6908,141.8411,27917.0
2022-12-08 11:50:00,150.94,151.08,150.92,150.93,52753.0,141.8411,141.9727,141.8223,141.8317,52753.0
2022-12-08 11:55:00,150.97,151.03,150.91,151.01,25957.0,141.8693,141.9257,141.8129,141.9069,25957.0
2022-12-08 12:00:00,150.99,151.11,150.97,151.03,25412.0,141.8881,142.0009,141.8693,141.9257,25412.0
2022-12-08 12:05:00,151.05,151.14,151.05,151.06,16115.0,141.9445,142.0291,141.9445,141.9539,16115.0
2022-12-08 12:10:00,151.09,151.14,151.02,151.12,85115.0,141.9821,142.0291,141.9163,142.0103,85115.0
2022-12-08 12:15:00,151.13,151.19,151.0,151.07,21911.0,142.0197,142.0761,141.8975,141.9633,21911.0
2022-12-08 12:20:00,151.07,151.27,151.03,151.27,23911.0,141.9633,142.1512,141.9257,142.1512,23911.0
2022-12-08 12:25:00,151.28,151.28,151.14,151.19,18085.0,142.1606,142.1606,142.0291,142.0761,18085.0
2022-12-08 12:30:00,151.19,151.3,151.16,151.24,19425.0,142.0761,142.1794,142.0479,142.123,19425.0
2022-12-08 12:35:00,151.23,151.32,151.16,151.2,23273.0,142.1137,142.1982,142.0479,142.0855,23273.0
2022-12-08 12:40:00,151.2,151.23,151.1,151.1,26476.0,142.0855,142.1137,141.9915,141.9915,26476.0
2022-12-08 12:45:00,151.09,151.12,150.97,151.08,43990.0,141.9821,142.0103,141.8693,141.9727,43990.0
2022-12-08 12:50:00,151.07,151.18,151.05,151.16,20062.0,141.9633,142.0667,141.9445,142.0479,20062.0
2022-12-08 12:55:00,151.15,151.15,151.0,151.03,20975.0,142.0385,142.0385,141.8975,141.9257,20975.0
2022-12-08 13:00:00,151.02,151.07,150.96,151.02,21991.0,141.9163,141.9633,141.8599,141.9163,21991.0
2022-12-08 13:05:00,151.03,151.15,151.0,151.15,15926.0,141.9257,142.0385,141.8975,142.0385,15926.0
2022-12-08 13:10:00,151.13,151.13,151.02,151.05,16066.0,142.0197,142.0197,141.9163,141.9445,16066.0
2022-12-08 13:15:00,151.06,151.16,151.0,151.15,19268.0,141.9539,142.0479,141.8975,142.0385,19268.0
2022-12-08 13:20:00,151.13,151.17,151.08,151.17,17074.0,142.0197,142.0573,141.9727,142.0573,17074.0
2022-12-08 13:25:00,151.17,151.26,151.08,151.24,22298.0,142.0573,142.1418,141.9727,142.123,22298.0
2022-12-08 13:30:00,151.26,151.36,151.22,151.23,35614.0,142.1418,142.2358,142.1043,142.1137,35614.0
2022-12-08 13:35:00,151.25,151.28,151.14,151.21,28181.0,142.1324,142.1606,142.0291,142.0949,28181.0
2022-12-08 13:40:00,151.21,151.35,151.2,151.27,24285.0,142.0949,142.2264,142.0855,142.1512,24285.0
2022-12-08 13:45:00,151.29,151.32,151.21,151.25,13924.0,142.17,142.1982,142.0949,142.1324,13924.0
2022-12-08 13:50:00,151.25,151.28,151.14,151.15,20262.0,142.1324,142.1606,142.0291,142.0385,20262.0
2022-12-08 13:55:00,151.15,151.27,151.15,151.25,27043.0,142.0385,142.1512,142.0385,142.1324,27043.0
2022-12-08 14:00:00,151.26,151.28,150.97,150.97,50617.0,142.1418,142.1606,141.8693,141.8693,50617.0
2022-12-08 14:05:00,151.0,151.02,150.77,150.94,32638.0,141.8975,141.9163,141.6814,141.8411,32638.0
2022-12-08 14:10:00,150.92,150.93,150.7,150.73,41000.0,141.8223,141.8317,141.6156,141.6438,41000.0
2022-12-08 14:15:00,150.71,150.91,150.71,150.88,22573.0,141.625,141.8129,141.625,141.7848,22573.0
2022-12-08 14:20:00,150.87,150.94,150.82,150.9,23056.0,141.7754,141.8411,141.7284,141.8035,23056.0
2022-12-08 14:25:00,150.9,150.95,150.79,150.82,23291.0,141.8035,141.8505,141.7002,141.7284,23291.0
2022-12-08 14:30:00,150.83,150.85,150.7,150.71,48941.0,141.7378,141.7566,141.6156,141.625,48941.0
2022-12-08 14:35:00,150.69,150.83,150.64,150.81,42785.0,141.6062,141.7378,141.5592,141.719,42785.0
2022-12-08 14:40:00,150.81,150.89,150.76,150.8,22661.0,141.719,141.7941,141.672,141.7096,22661.0
2022-12-08 14:45:00,150.83,150.87,150.67,150.7,25719.0,141.7378,141.7754,141.5874,141.6156,25719.0
2022-12-08 14:50:00,150.7,150.8,150.61,150.8,24743.0,141.6156,141.7096,141.531,141.7096,24743.0
2022-12-08 14:55:00,150.8,150.87,150.7,150.73,26587.0,141.7096,141.7754,141.6156,141.6438,26587.0
2022-12-08 15:00:00,150.73,150.83,150.67,150.79,35667.0,141.6438,141.7378,141.5874,141.7002,35667.0
2022-12-08 15:05:00,150.75,150.87,150.71,150.85,26643.0,141.6626,141.7754,141.625,141.7566,26643.0
2022-12-08 15:10:00,150.86,151.01,150.85,150.97,19269.0,141.766,141.9069,141.7566,141.8693,19269.0
2022-12-08 15:15:00,150.97,151.06,150.96,151.06,21402.0,141.8693,141.9539,141.8599,141.9539,21402.0
2022-12-08 15:20:00,151.04,151.14,151.0,151.11,30900.0,141.9351,142.0291,141.8975,142.0009,30900.0
2022-12-08 15:25:00,151.12,151.34,151.11,151.24,56143.0,142.0103,142.217,142.0009,142.123,56143.0
2022-12-08 15:30:00,151.26,151.37,151.16,151.17,33774.0,142.1418,142.2452,142.0479,142.0573,33774.0
2022-12-08 15:35:00,151.16,151.16,150.9,150.93,47752.0,142.0479,142.0479,141.8035,141.8317,47752.0
2022-12-08 15:40:00,150.94,150.97,150.87,150.9,43217.0,141.8411,141.8693,141.7754,141.8035,43217.0
2022-12-08 15:45:00,150.89,150.95,150.81,150.94,52594.0,141.7941,141.8505,141.719,141.8411,52594.0
2022-12-08 15:50:00,150.95,151.17,150.88,151.17,78218.0,141.8505,142.0573,141.7848,142.0573,78218.0
2022-12-08 15:55:00,151.16,151.38,151.08,151.32,202252.0,142.0479,142.2546,141.9727,142.1982,202252.0
2022-12-09 09:30:00,150.7,150.71,150.22,150.35,118226.0,141.6156,141.625,141.1645,141.2867,118226.0
2022-12-09 09:35:00,150.34,151.01,150.34,150.96,45281.0,141.2773,141.9069,141.2773,141.8599,45281.0
2022-12-09 09:40:00,150.97,151.2,150.87,151.14,36622.0,141.8693,142.0855,141.7754,142.0291,36622.0
2022-12-09 09:45:00,151.22,151.39,151.07,151.13,36807.0,142.1043,142.264,141.9633,142.0197,36807.0
2022-12-09 09:50:00,151.13,151.24,150.87,151.0,29485.0,142.0197,142.123,141.7754,141.8975,29485.0
2022-12-09 09:55:00,150.96,151.01,150.75,150.94,21373.0,141.8599,141.9069,141.6626,141.8411,21373.0
2022-12-09 10:00:00,150.91,151.07,150.72,150.93,75187.0,141.8129,141.9633,141.6344,141.8317,75187.0
2022-12-09 10:05:00,150.9,151.26,150.87,151.17,38481.0,141.8035,142.1418,141.7754,142.0573,38481.0
2022-12-09 10:10:00,151.15,151.29,150.94,151.12,36186.0,142.0385,142.17,141.8411,142.0103,36186.0
2022-12-09 10:15:00,151.11,151.16,150.91,150.97,48892.0,142.0009,142.0479,141.8129,141.8693,48892.0
2022-12-09 10:20:00,150.98,151.06,150.85,150.94,29152.0,141.8787,141.9539,141.7566,141.8411,29152.0
2022-12-09 10:25:00,150.94,151.21,150.9,151.21,29265.0,141.8411,142.0949,141.8035,142.0949,29265.0
2022-12-09 10:30:00,151.25,151.48,151.08,151.1,66944.0,142.1324,142.3486,141.9727,141.9915,66944.0
2022-12-09 10:35:00,151.12,151.31,151.09,151.24,32865.0,142.0103,142.1888,141.9821,142.123,32865.0
2022-12-09 10:40:00,151.25,151.36,151.15,151.22,26214.0,142.1324,142.2358,142.0385,142.1043,26214.0
2022-12-09 10:45:00,151.22,151.38,151.19,151.23,32322.0,142.1043,142.2546,142.0761,142.1137,32322.0
2022-12-09 10:50:00,151.22,151.46,151.2,151.38,57500.0,142.1043,142.3298,142.0855,142.2546,57500.0
2022-12-09 10:55:00,151.37,151.55,151.37,151.48,36343.0,142.2452,142.4144,142.2452,142.3486,36343.0
2022-12-09 11:00:00,151.48,151.5,151.3,151.36,32554.0,142.3486,142.3674,142.1794,142.2358,32554.0
2022-12-09 11:05:00,151.37,151.37,151.15,151.26,20118.0,142.2452,142.2452,142.0385,142.1418,20118.0
2022-12-09 11:10:00,151.26,151.32,151.18,151.19,18398.0,142.1418,142.1982,142.0667,142.0761,18398.0
2022-12-09 11:15:00,151.21,151.37,151.17,151.3,26572.0,142.0949,142.2452,142.0573,142.1794,26572.0
2022-12-09 11:20:00,151.32,151.49,151.25,151.47,26258.0,142.1982,142.358,142.1324,142.3392,26258.0
2022-12-09 11:25:00,151.47,151.47,151.28,151.37,17781.0,142.3392,142.3392,142.1606,142.2452,17781.0
2022-12-09 11:30:00,151.36,151.49,151.29,151.45,25610.0,142.2358,142.358,142.17,142.3204,25610.0
2022-12-09 11:35:00,151.46,151.54,151.34,151.37,20100.0,142.3298,142.405,142.217,142.2452,20100.0
2022-12-09 11:40:00,151.36,151.51,151.34,151.46,51029.0,142.2358,142.3768,142.217,142.3298,51029.0
2022-12-09 11:45:00,151.46,151.69,151.45,151.63,30920.0,142.3298,142.5459,142.3204,142.4895,30920.0
2022-12-09 11:50:00,151.66,151.74,151.62,151.63,42456.0,142.5177,142.5929,142.4801,142.4895,42456.0
2022-12-09 11:55:00,151.64,151.72,151.56,151.61,46489.0,142.4989,142.5741,142.4238,142.4707,46489.0
2022-12-09 12:00:00,151.62,151.68,151.47,151.54,13545.0,142.4801,142.5365,142.3392,142.405,13545.0
2022-12-09 12:05:00,151.53,151.64,151.52,151.63,17980.0,142.3956,142.4989,142.3862,142.4895,17980.0
2022-12-09 12:10:00,151.63,151.68,151.52,151.59,14116.0,142.4895,142.5365,142.3862,142.452,14116.0
2022-12-09 12:15:00,151.59,151.61,151.44,151.58,20317.0,142.452,142.4707,142.311,142.4426,20317.0
2022-12-09 12:20:00,151.58,151.64,151.54,151.57,15561.0,142.4426,142.4989,142.405,142.4332,15561.0
2022-12-09 12:25:00,151.56,151.71,151.56,151.69,21672.0,142.4238,142.5647,142.4238,142.5459,21672.0
2022-12-09 12:30:00,151.65,151.8,151.64,151.73,26641.0,142.5083,142.6493,142.4989,142.5835,26641.0
2022-12-09 12:35:00,151.73,151.92,151.73,151.8,37092.0,142.5835,142.7621,142.5835,142.6493,37092.0
2022-12-09 12:40:00,151.79,151.86,151.69,151.72,14625.0,142.6399,142.7057,142.5459,142.5741,14625.0
2022-12-09 12:45:00,151.71,151.76,151.63,151.68,8037.0,142.5647,142.6117,142.4895,142.5365,8037.0
2022-12-09 12:50:00,151.66,151.77,151.63,151.73,25046.0,142.5177,142.6211,142.4895,142.5835,25046.0
2022-12-09 12:55:00,151.72,151.85,151.66,151.84,21641.0,142.5741,142.6963,142.5177,142.6869,21641.0
2022-12-09 13:00:00,151.84,151.84,151.65,151.72,29639.0,142.6869,142.6869,142.5083,142.5741,29639.0
2022-12-09 13:05:00,151.74,151.74,151.61,151.66,18695.0,142.5929,142.5929,142.4707,142.5177,18695.0
2022-12-09 13:10:00,151.69,151.85,151.68,151.84,32029.0,142.5459,142.6963,142.5365,142.6869,32029.0
2022-12-09 13:15:00,151.83,151.89,151.81,151.84,19530.0,142.6775,142.7339,142.6587,142.6869,19530.0
2022-12-09 13:20:00,151.85,151.86,151.69,151.7,27995.0,142.6963,142.7057,142.5459,142.5553,27995.0
2022-12-09 13:25:00,151.65,151.76,151.64,151.72,32320.0,142.5083,142.6117,142.4989,142.5741,32320.0
2022-12-09 13:30:00,151.7,151.85,151.67,151.78,32132.0,142.5553,142.6963,142.5271,142.6305,32132.0
2022-12-09 13:35:00,151.78,151.89,151.74,151.87,12698.0,142.6305,142.7339,142.5929,142.7151,12698.0
2022-12-09 13:40:00,151.88,151.89,151.74,151.81,11825.0,142.7245,142.7339,142.5929,142.6587,11825.0
2022-12-09 13:45:00,151.8,151.93,151.78,151.84,21646.0,142.6493,142.7715,142.6305,142.6869,21646.0
2022-12-09 13:50:00,151.87,151.95,151.78,151.82,34025.0,142.7151,142.7902,142.6305,142.6681,34025.0
2022-12-09 13:55:00,151.82,151.85,151.75,151.82,13527.0,142.6681,142.6963,142.6023,142.6681,13527.0
2022-12-09 14:00:00,151.83,151.86,151.53,151.54,23028.0,142.6775,142.7057,142.3956,142.405,23028.0
2022-12-09 14:05:00,151.55,151.57,151.4,151.5,33350.0,142.4144,142.4332,142.2734,142.3674,33350.0
2022-12-09 14:10:00,151.5,151.63,151.39,151.63,33170.0,142.3674,142.4895,142.264,142.4895,33170.0
2022-12-09 14:15:00,151.61,151.69,151.58,151.59,26489.0,142.4707,142.5459,142.4426,142.452,26489.0
2022-12-09 14:20:00,151.6,151.6,151.46,151.59,25010.0,142.4613,142.4613,142.3298,142.452,25010.0
2022-12-09 14:25:00,151.59,151.62,151.52,151.53,25794.0,142.452,142.4801,142.3862,142.3956,25794.0
2022-12-09 14:30:00,151.52,151.61,151.49,151.6,29099.0,142.3862,142.4707,142.358,142.4613,29099.0
2022-12-09 14:35:00,151.59,151.6,151.5,151.54,16636.0,142.452,142.4613,142.3674,142.405,16636.0
2022-12-09 14:40:00,151.54,151.56,151.48,151.52,21958.0,142.405,142.4238,142.3486,142.3862,21958.0
2022-12-09 14:45:00,151.52,151.62,151.52,151.61,20483.0,142.3862,142.4801,142.3862,142.4707,20483.0
2022-12-09 14:50:00,151.6,151.64,151.52,151.62,29020.0,142.4613,142.4989,142.3862,142.4801,29020.0
2022-12-09 14:55:00,151.6,151.67,151.56,151.61,24309.0,142.4613,142.5271,142.4238,142.4707,24309.0
2022-12-09 15:00:00,151.62,151.7,151.58,151.66,19661.0,142.4801,142.5553,142.4426,142.5177,19661.0
2022-12-09 15:05:00,151.67,151.8,151.64,151.65,34608.0,142.5271,142.6493,142.4989,142.5083,34608.0
2022-12-09 15:10:00,151.65,151.79,151.61,151.76,18696.0,142.5083,142.6399,142.4707,142.6117,18696.0
2022-12-09 15:15:00,151.78,151.78,151.57,151.59,36957.0,142.6305,142.6305,142.4332,142.452,36957.0
2022-12-09 15:20:00,151.57,151.63,151.51,151.57,33626.0,142.4332,142.4895,142.3768,142.4332,33626.0
2022-12-09 15:25:00,151.56,151.66,151.51,151.61,45693.0,142.4238,142.5177,142.3768,142.4707,45693.0
2022-12-09 15:30:00,151.6,151.69,151.58,151.6,30997.0,142.4613,142.5459,142.4426,142.4613,30997.0
2022-12-09 15:35:00,151.59,151.59,151.27,151.3,42391.0,142.452,142.452,142.1512,142.1794,42391.0
2022-12-09 15:40:00,151.29,151.41,151.23,151.29,54696.0,142.17,142.2828,142.1137,142.17,54696.0
2022-12-09 15:45:00,151.28,151.44,151.24,151.32,52951.0,142.1606,142.311,142.123,142.1982,52951.0
2022-12-09 15:50:00,151.3,151.31,150.97,151.09,98122.0,142.1794,142.1888,141.8693,141.9821,98122.0
2022-12-09 15:55:00,151.1,151.17,150.84,150.9,239896.0,141.9915,142.0573,141.7472,141.8035,239896.0
2022-12-12 09:30:00,151.22,151.67,151.04,151.31,138142.0,142.1043,142.5271,141.9351,142.1888,138142.0
2022-12-12 09:35:00,151.36,151.54,151.31,151.43,39122.0,142.2358,142.405,142.1888,142.3016,39122.0
2022-12-12 09:40:00,151.47,151.49,151.24,151.33,39066.0,142.3392,142.358,142.123,142.2076,39066.0
2022-12-12 09:45:00,151.34,151.5,151.23,151.44,48783.0,142.217,142.3674,142.1137,142.311,48783.0
2022-12-12 09:50:00,151.46,151.46,151.05,151.21,20411.0,142.3298,142.3298,141.9445,142.0949,20411.0
2022-12-12 09:55:00,151.21,151.38,151.19,151.37,39040.0,142.0949,142.2546,142.0761,142.2452,39040.0
2022-12-12 10:00:00,151.39,151.52,151.29,151.39,33082.0,142.264,142.3862,142.17,142.264,33082.0
2022-12-12 10:05:00,151.39,151.41,151.11,151.16,45367.0,142.264,142.2828,142.0009,142.0479,45367.0
2022-12-12 10:10:00,151.15,151.32,151.06,151.31,40567.0,142.0385,142.1982,141.9539,142.1888,40567.0
2022-12-12 10:15:00,151.33,151.44,151.23,151.29,45741.0,142.2076,142.311,142.1137,142.17,45741.0
2022-12-12 10:20:00,151.26,151.42,151.22,151.4,43755.0,142.1418,142.2922,142.1043,142.2734,43755.0
2022-12-12 10:25:00,151.42,151.49,151.31,151.36,47703.0,142.2922,142.358,142.1888,142.2358,47703.0
2022-12-12 10:30:00,151.37,151.56,151.31,151.49,63701.0,142.2452,142.4238,142.1888,142.358,63701.0
2022-12-12 10:35:00,151.49,151.62,151.43,151.5,46807.0,142.358,142.4801,142.3016,142.3674,46807.0
2022-12-12 10:40:00,151.49,151.75,151.47,151.75,41377.0,142.358,142.6023,142.3392,142.6023,41377.0
2022-12-12 10:45:00,151.75,151.79,151.6,151.63,42011.0,142.6023,142.6399,142.4613,142.4895,42011.0
2022-12-12 10:50:00,151.63,151.7,151.51,151.53,43650.0,142.4895,142.5553,142.3768,142.3956,43650.0
2022-12-12 10:55:00,151.54,151.57,151.46,151.48,41568.0,142.405,142.4332,142.3298,142.3486,41568.0
2022-12-12 11:00:00,151.47,151.51,151.29,151.37,110411.0,142.3392,142.3768,142.17,142.2452,110411.0
2022-12-12 11:05:00,151.37,151.73,151.35,151.69,65430.0,142.2452,142.5835,142.2264,142.5459,65430.0
2022-12-12 11:10:00,151.7,151.78,151.64,151.74,43465.0,142.5553,142.6305,142.4989,142.5929,43465.0
2022-12-12 11:15:00,151.73,151.78,151.62,151.72,35460.0,142.5835,142.6305,142.4801,142.5741,35460.0
2022-12-12 11:20:00,151.73,151.77,151.65,151.66,20609.0,142.5835,142.6211,142.5083,142.5177,20609.0
2022-12-12 11:25:00,151.66,151.69,151.49,151.55,37610.0,142.5177,142.5459,142.358,142.4144,37610.0
2022-12-12 11:30:00,151.57,151.67,151.48,151.54,45928.0,142.4332,142.5271,142.3486,142.405,45928.0
2022-12-12 11:35:00,151.54,151.71,151.51,151.66,47401.0,142.405,142.5647,142.3768,142.5177,47401.0
2022-12-12 11:40:00,151.67,151.77,151.65,151.75,24184.0,142.5271,142.6211,142.5083,142.6023,24184.0
2022-12-12 11:45:00,151.75,151.8,151.56,151.66,34917.0,142.6023,142.6493,142.4238,142.5177,34917.0
2022-12-12 11:50:00,151.66,151.72,151.53,151.6,55355.0,142.5177,142.5741,142.3956,142.4613,55355.0
2022-12-12 11:55:00,151.59,151.67,151.56,151.64,17616.0,142.452,142.5271,142.4238,142.4989,17616.0
2022-12-12 12:00:00,151.63,151.85,151.63,151.83,20806.0,142.4895,142.6963,142.4895,142.6775,20806.0
2022-12-12 12:05:00,151.82,151.84,151.6,151.64,29044.0,142.6681,142.6869,142.4613,142.4989,29044.0
2022-12-12 12:10:00,151.62,151.63,151.52,151.58,25619.0,142.4801,142.4895,142.3862,142.4426,25619.0
2022-12-12 12:15:00,151.58,151.8,151.55,151.78,25243.0,142.4426,142.6493,142.4144,142.6305,25243.0
2022-12-12 12:20:00,151.77,151.88,151.76,151.85,21638.0,142.6211,142.7245,142.6117,142.6963,21638.0
2022-12-12 12:25:00,151.84,151.9,151.84,151.89,18136.0,142.6869,142.7433,142.6869,142.7339,18136.0
2022-12-12 12:30:00,151.87,151.92,151.84,151.89,21123.0,142.7151,142.7621,142.6869,142.7339,21123.0
2022-12-12 12:35:00,151.89,151.99,151.89,151.99,37886.0,142.7339,142.8278,142.7339,142.8278,37886.0
2022-12-12 12:40:00,151.99,152.15,151.88,151.92,122208.0,142.8278,142.9782,142.7245,142.7621,122208.0
2022-12-12 12:45:00,151.9,151.91,151.72,151.76,21829.0,142.7433,142.7527,142.5741,142.6117,21829.0
2022-12-12 12:50:00,151.75,151.79,151.69,151.75,17298.0,142.6023,142.6399,142.5459,142.6023,17298.0
2022-12-12 12:55:00,151.75,151.89,151.75,151.85,16850.0,142.6023,142.7339,142.6023,142.6963,16850.0
2022-12-12 13:00:00,151.88,151.96,151.8,151.81,26586.0,142.7245,142.7996,142.6493,142.6587,26586.0
2022-12-12 13:05:00,151.8,151.82,151.74,151.76,16773.0,142.6493,142.6681,142.5929,142.6117,16773.0
2022-12-12 13:10:00,151.76,151.81,151.71,151.77,24114.0,142.6117,142.6587,142.5647,142.6211,24114.0
2022-12-12 13:15:00,151.76,151.86,151.76,151.86,16364.0,142.6117,142.7057,142.6117,142.7057,16364.0
2022-12-12 13:20:00,151.84,151.97,151.81,151.94,20647.0,142.6869,142.809,142.6587,142.7809,20647.0
2022-12-12 13:25:00,151.95,151.99,151.92,151.95,22670.0,142.7902,142.8278,142.7621,142.7902,22670.0
2022-12-12 13:30:00,151.94,152.02,151.91,151.95,25379.0,142.7809,142.856,142.7527,142.7902,25379.0
2022-12-12 13:35:00,151.95,151.95,151.82,151.86,28849.0,142.7902,142.7902,142.6681,142.7057,28849.0
2022-12-12 13:40:00,151.86,151.96,151.84,151.93,17103.0,142.7057,142.7996,142.6869,142.7715,17103.0
2022-12-12 13:45:00,151.94,152.1,151.92,152.09,29190.0,142.7809,142.9312,142.7621,142.9218,29190.0
2022-12-12 13:50:00,152.09,152.14,151.97,151.97,18751.0,142.9218,142.9688,142.809,142.809,18751.0
2022-12-12 13:55:00,151.97,152.03,151.96,151.97,19939.0,142.809,142.8654,142.7996,142.809,19939.0
2022-12-12 14:00:00,151.98,152.05,151.92,151.97,24096.0,142.8184,142.8842,142.7621,142.809,24096.0
2022-12-12 14:05:00,151.96,151.98,151.85,151.9,20588.0,142.7996,142.8184,142.6963,142.7433,20588.0
2022-12-12 14:10:00,151.91,151.93,151.81,151.91,18950.0,142.7527,142.7715,142.6587,142.7527,18950.0
2022-12-12 14:15:00,151.91,151.94,151.79,151.82,21595.0,142.7527,142.7809,142.6399,142.6681,21595.0
2022-12-12 14:20:00,151.83,151.87,151.72,151.84,16157.0,142.6775,142.7151,142.5741,142.6869,16157.0
2022-12-12 14:25:00,151.84,151.96,151.8,151.89,22775.0,142.6869,142.7996,142.6493,142.7339,22775.0
2022-12-12 14:30:00,151.88,151.88,151.72,151.75,23559.0,142.7245,142.7245,142.5741,142.6023,23559.0
2022-12-12 14:35:00,151.76,151.8,151.71,151.79,28634.0,142.6117,142.6493,142.5647,142.6399,28634.0
2022-12-12 14:40:00,151.8,151.89,151.78,151.81,26279.0,142.6493,142.7339,142.6305,142.6587,26279.0
2022-12-12 14:45:00,151.8,151.8,151.55,151.58,34234.0,142.6493,142.6493,142.4144,142.4426,34234.0
2022-12-12 14:50:00,151.59,151.72,151.58,151.7,23446.0,142.452,142.5741,142.4426,142.5553,23446.0
2022-12-12 14:55:00,151.71,151.87,151.71,151.81,22910.0,142.5647,142.7151,142.5647,142.6587,22910.0
2022-12-12 15:00:00,151.81,151.87,151.78,151.81,16965.0,142.6587,142.7151,142.6305,142.6587,16965.0
2022-12-12 15:05:00,151.8,152.02,151.8,152.0,31200.0,142.6493,142.856,142.6493,142.8372,31200.0
2022-12-12 15:10:00,152.03,152.09,151.99,152.03,23722.0,142.8654,142.9218,142.8278,142.8654,23722.0
2022-12-12 15:15:00,152.04,152.18,152.04,152.18,43067.0,142.8748,143.0064,142.8748,143.0064,43067.0
2022-12-12 15:20:00,152.16,152.44,152.14,152.42,62194.0,142.9876,143.2507,142.9688,143.2319,62194.0
2022-12-12 15:25:00,152.42,152.42,152.26,152.36,23961.0,143.2319,143.2319,143.0816,143.1755,23961.0
2022-12-12 15:30:00,152.36,152.47,152.36,152.47,64331.0,143.1755,143.2789,143.1755,143.2789,64331.0
2022-12-12 15:35:00,152.48,152.53,152.39,152.46,47211.0,143.2883,143.3353,143.2037,143.2695,47211.0
2022-12-12 15:40:00,152.46,152.53,152.36,152.37,73540.0,143.2695,143.3353,143.1755,143.1849,73540.0
2022-12-12 15:45:00,152.36,152.47,152.34,152.42,53833.0,143.1755,143.2789,143.1567,143.2319,53833.0
2022-12-12 15:50:00,152.43,152.48,152.27,152.41,102914.0,143.2413,143.2883,143.091,143.2225,102914.0
2022-12-12 15:55:00,152.43,152.56,152.39,152.48,224932.0,143.2413,143.3635,143.2037,143.2883,224932.0
2022-12-13 09:30:00,153.41,153.75,153.01,153.58,320372.0,144.1622,144.4817,143.7864,144.322,320372.0
2022-12-13 09:35:00,153.51,153.68,153.26,153.53,50444.0,144.2562,144.416,144.0213,144.275,50444.0
2022-12-13 09:40:00,153.53,153.63,153.3,153.55,71185.0,144.275,144.369,144.0589,144.2938,71185.0
2022-12-13 09:45:00,153.57,153.64,153.3,153.43,47833.0,144.3126,144.3784,144.0589,144.181,47833.0
2022-12-13 09:50:00,153.43,153.92,153.42,153.76,80740.0,144.181,144.6415,144.1716,144.4911,80740.0
2022-12-13 09:55:00,153.77,154.13,153.63,154.11,108265.0,144.5005,144.8388,144.369,144.82,108265.0
2022-12-13 10:00:00,154.13,154.23,153.72,153.83,48195.0,144.8388,144.9328,144.4536,144.5569,48195.0
2022-12-13 10:05:00,153.8,153.84,153.53,153.79,43877.0,144.5287,144.5663,144.275,144.5193,43877.0
2022-12-13 10:10:00,153.82,153.85,153.46,153.59,30870.0,144.5475,144.5757,144.2092,144.3314,30870.0
2022-12-13 10:15:00,153.58,153.82,153.52,153.78,34854.0,144.322,144.5475,144.2656,144.5099,34854.0
2022-12-13 10:20:00,153.79,153.81,153.46,153.58,47118.0,144.5193,144.5381,144.2092,144.322,47118.0
2022-12-13 10:25:00,153.6,153.61,153.1,153.19,92422.0,144.3408,144.3502,143.8709,143.9555,92422.0
2022-12-13 10:30:00,153.22,153.45,153.01,153.45,80260.0,143.9837,144.1998,143.7864,144.1998,80260.0
2022-12-13 10:35:00,153.43,153.58,153.01,153.01,45947.0,144.181,144.322,143.7864,143.7864,45947.0
2022-12-13 10:40:00,153.02,153.1,152.87,153.0,38228.0,143.7957,143.8709,143.6548,143.777,38228.0
2022-12-13 10:45:00,153.01,153.19,152.81,152.84,33669.0,143.7864,143.9555,143.5984,143.6266,33669.0
2022-12-13 10:50:00,152.82,153.06,152.76,153.02,49384.0,143.6078,143.8333,143.5514,143.7957,49384.0
2022-12-13 10:55:00,153.04,153.08,152.9,152.94,43147.0,143.8145,143.8521,143.683,143.7206,43147.0
2022-12-13 11:00:00,152.96,153.09,152.83,152.99,49162.0,143.7394,143.8615,143.6172,143.7676,49162.0
2022-12-13 11:05:00,152.99,153.11,152.88,153.06,38289.0,143.7676,143.8803,143.6642,143.8333,38289.0
2022-12-13 11:10:00,153.04,153.12,152.94,153.01,62543.0,143.8145,143.8897,143.7206,143.7864,62543.0
2022-12-13 11:15:00,152.99,152.99,152.62,152.75,75512.0,143.7676,143.7676,143.4199,143.542,75512.0
2022-12-13 11:20:00,152.75,152.85,152.36,152.4,53563.0,143.542,143.636,143.1755,143.2131,53563.0
2022-12-13 11:25:00,152.38,152.49,152.22,152.46,59749.0,143.1943,143.2977,143.044,143.2695,59749.0
2022-12-13 11:30:00,152.47,152.72,152.46,152.67,59668.0,143.2789,143.5138,143.2695,143.4668,59668.0
2022-12-13 11:35:00,152.68,152.71,152.3,152.5,66703.0,143.4762,143.5044,143.1192,143.3071,66703.0
2022-12-13 11:40:00,152.5,152.51,152.15,152.18,47833.0,143.3071,143.3165,142.9782,143.0064,47833.0
2022-12-13 11:45:00,152.18,152.2,151.73,151.81,44223.0,143.0064,143.0252,142.5835,142.6587,44223.0
2022-12-13 11:50:00,151.81,151.89,151.67,151.82,29890.0,142.6587,142.7339,142.5271,142.6681,29890.0
2022-12-13 11:55:00,151.8,151.81,151.6,151.74,63352.0,142.6493,142.6587,142.4613,142.5929,63352.0
2022-12-13 12:00:00,151.75,151.83,151.61,151.7,80420.0,142.6023,142.6775,142.4707,142.5553,80420.0
2022-12-13 12:05:00,151.68,151.81,151.65,151.77,43043.0,142.5365,142.6587,142.5083,142.6211,43043.0
2022-12-13 12:10:00,151.77,151.8,151.47,151.55,39336.0,142.6211,142.6493,142.3392,142.4144,39336.0
2022-12-13 12:15:00,151.53,151.54,151.05,151.09,38724.0,142.3956,142.405,141.9445,141.9821,38724.0
2022-12-13 12:20:00,151.09,151.28,151.04,151.11,38038.0,141.9821,142.1606,141.9351,142.0009,38038.0
2022-12-13 12:25:00,151.12,151.33,151.12,151.15,27444.0,142.0103,142.2076,142.0103,142.0385,27444.0
2022-12-13 12:30:00,151.15,151.16,150.95,151.02,63310.0,142.0385,142.0479,141.8505,141.9163,63310.0
2022-12-13 12:35:00,151.04,151.42,150.95,151.42,30969.0,141.9351,142.2922,141.8505,142.2922,30969.0
2022-12-13 12:40:00,151.41,151.41,151.18,151.22,24837.0,142.2828,142.2828,142.0667,142.1043,24837.0
2022-12-13 12:45:00,151.22,151.32,150.92,150.98,43957.0,142.1043,142.1982,141.8223,141.8787,43957.0
2022-12-13 12:50:00,150.99,151.08,150.83,150.84,18015.0,141.8881,141.9727,141.7378,141.7472,18015.0
2022-12-13 12:55:00,150.82,150.98,150.79,150.95,19769.0,141.7284,141.8787,141.7002,141.8505,19769.0
2022-12-13 13:00:00,150.96,151.2,150.93,151.2,26049.0,141.8599,142.0855,141.8317,142.0855,26049.0
2022-12-13 13:05:00,151.2,151.24,151.03,151.06,30011.0,142.0855,142.123,141.9257,141.9539,30011.0
2022-12-13 13:10:00,151.06,151.28,151.06,151.21,49630.0,141.9539,142.1606,141.9539,142.0949,49630.0
2022-12-13 13:15:00,151.22,151.52,151.21,151.46,30381.0,142.1043,142.3862,142.0949,142.3298,30381.0
2022-12-13 13:20:00,151.48,151.73,151.43,151.69,33989.0,142.3486,142.5835,142.3016,142.5459,33989.0
2022-12-13 13:25:00,151.71,151.85,151.64,151.75,14499.0,142.5647,142.6963,142.4989,142.6023,14499.0
2022-12-13 13:30:00,151.77,151.94,151.63,151.64,27282.0,142.6211,142.7809,142.4895,142.4989,27282.0
2022-12-13 13:35:00,151.65,151.66,151.48,151.65,24872.0,142.5083,142.5177,142.3486,142.5083,24872.0
2022-12-13 13:40:00,151.64,151.86,151.61,151.83,19237.0,142.4989,142.7057,142.4707,142.6775,19237.0
2022-12-13 13:45:00,151.85,151.97,151.68,151.69,23370.0,142.6963,142.809,142.5365,142.5459,23370.0
2022-12-13 13:50:00,151.65,151.8,151.53,151.56,23518.0,142.5083,142.6493,142.3956,142.4238,23518.0
2022-12-13 13:55:00,151.55,151.81,151.55,151.81,15393.0,142.4144,142.6587,142.4144,142.6587,15393.0
2022-12-13 14:00:00,151.79,151.88,151.66,151.86,24196.0,142.6399,142.7245,142.5177,142.7057,24196.0
2022-12-13 14:05:00,151.86,151.87,151.63,151.68,32705.0,142.7057,142.7151,142.4895,142.5365,32705.0
2022-12-13 14:10:00,151.64,151.86,151.64,151.82,17660.0,142.4989,142.7057,142.4989,142.6681,17660.0
2022-12-13 14:15:00,151.84,151.96,151.81,151.88,51280.0,142.6869,142.7996,142.6587,142.7245,51280.0
2022-12-13 14:20:00,151.87,151.89,151.71,151.83,19975.0,142.7151,142.7339,142.5647,142.6775,19975.0
2022-12-13 14:25:00,151.85,151.95,151.81,151.95,25114.0,142.6963,142.7902,142.6587,142.7902,25114.0
2022-12-13 14:30:00,151.92,151.97,151.78,151.86,17094.0,142.7621,142.809,142.6305,142.7057,17094.0
2022-12-13 14:35:00,151.85,152.07,151.84,152.07,27183.0,142.6963,142.903,142.6869,142.903,27183.0
2022-12-13 14:40:00,152.09,152.29,152.03,152.29,19818.0,142.9218,143.1098,142.8654,143.1098,19818.0
2022-12-13 14:45:00,152.3,152.3,152.2,152.21,18503.0,143.1192,143.1192,143.0252,143.0346,18503.0
2022-12-13 14:50:00,152.2,152.23,151.97,152.03,38522.0,143.0252,143.0534,142.809,142.8654,38522.0
2022-12-13 14:55:00,152.03,152.13,151.92,152.09,23340.0,142.8654,142.9594,142.7621,142.9218,23340.0
2022-12-13 15:00:00,152.09,152.09,151.7,151.74,24451.0,142.9218,142.9218,142.5553,142.5929,24451.0
2022-12-13 15:05:00,151.75,151.9,151.69,151.85,25080.0,142.6023,142.7433,142.5459,142.6963,25080.0
2022-12-13 15:10:00,151.85,151.9,151.7,151.71,21632.0,142.6963,142.7433,142.5553,142.5647,21632.0
2022-12-13 15:15:00,151.69,152.0,151.67,151.95,24053.0,142.5459,142.8372,142.5271,142.7902,24053.0
2022-12-13 15:20:00,151.93,152.06,151.84,152.05,22496.0,142.7715,142.8936,142.6869,142.8842,22496.0
2022-12-13 15:25:00,152.04,152.17,151.96,152.17,29853.0,142.8748,142.997,142.7996,142.997,29853.0
2022-12-13 15:30:00,152.17,152.43,152.17,152.39,49803.0,142.997,143.2413,142.997,143.2037,49803.0
2022-12-13 15:35:00,152.39,152.42,151.97,152.06,36030.0,143.2037,143.2319,142.809,142.8936,36030.0
2022-12-13 15:40:00,152.07,152.35,152.01,152.31,56159.0,142.903,143.1661,142.8466,143.1285,56159.0
2022-12-13 15:45:00,152.32,152.45,152.3,152.37,75904.0,143.1379,143.2601,143.1192,143.1849,75904.0
2022-12-13 15:50:00,152.38,152.77,152.38,152.63,102001.0,143.1943,143.5608,143.1943,143.4293,102001.0
2022-12-13 15:55:00,152.64,152.66,152.25,152.35,475747.0,143.4387,143.4574,143.0722,143.1661,475747.0
2022-12-14 09:30:00,152.79,152.79,152.2,152.7,120257.0,143.5796,143.5796,143.0252,143.495,120257.0
2022-12-14 09:35:00,152.63,152.98,152.55,152.92,23441.0,143.4293,143.7582,143.3541,143.7018,23441.0
2022-12-14 09:40:00,152.98,153.19,152.9,153.12,75151.0,143.7582,143.9555,143.683,143.8897,75151.0
2022-12-14 09:45:00,153.12,153.45,153.1,153.27,78968.0,143.8897,144.1998,143.8709,144.0307,78968.0
2022-12-14 09:50:00,153.28,153.71,153.28,153.65,164564.0,144.0401,144.4442,144.0401,144.3878,164564.0
2022-12-14 09:55:00,153.65,154.23,153.54,154.15,127804.0,144.3878,144.9328,144.2844,144.8576,127804.0
2022-12-14 10:00:00,154.11,154.11,153.81,154.0,102194.0,144.82,144.82,144.5381,144.7167,102194.0
2022-12-14 10:05:00,154.0,154.19,153.9,154.11,26990.0,144.7167,144.8952,144.6227,144.82,26990.0
2022-12-14 10:10:00,154.09,154.1,153.91,154.0,46522.0,144.8012,144.8106,144.6321,144.7167,46522.0
2022-12-14 10:15:00,153.98,154.07,153.94,154.01,28694.0,144.6979,144.7825,144.6603,144.7261,28694.0
2022-12-14 10:20:00,154.03,154.19,153.87,153.91,29675.0,144.7449,144.8952,144.5945,144.6321,29675.0
2022-12-14 10:25:00,153.92,154.12,153.92,154.06,32027.0,144.6415,144.8294,144.6415,144.7731,32027.0
2022-12-14 10:30:00,154.03,154.25,154.03,154.22,43242.0,144.7449,144.9516,144.7449,144.9234,43242.0
2022-12-14 10:35:00,154.21,154.29,154.15,154.19,30552.0,144.914,144.9892,144.8576,144.8952,30552.0
2022-12-14 10:40:00,154.19,154.3,154.14,154.16,23500.0,144.8952,144.9986,144.8482,144.867,23500.0
2022-12-14 10:45:00,154.15,154.24,154.12,154.17,14982.0,144.8576,144.9422,144.8294,144.8764,14982.0
2022-12-14 10:50:00,154.16,154.19,153.99,154.06,20825.0,144.867,144.8952,144.7073,144.7731,20825.0
2022-12-14 10:55:00,154.06,154.35,154.06,154.35,22847.0,144.7731,145.0456,144.7731,145.0456,22847.0
2022-12-14 11:00:00,154.34,154.44,154.32,154.35,20398.0,145.0362,145.1301,145.0174,145.0456,20398.0
2022-12-14 11:05:00,154.35,154.35,154.2,154.21,16910.0,145.0456,145.0456,144.9046,144.914,16910.0
2022-12-14 11:10:00,154.21,154.39,154.18,154.31,20388.0,144.914,145.0832,144.8858,145.008,20388.0
2022-12-14 11:15:00,154.31,154.32,154.12,154.26,17705.0,145.008,145.0174,144.8294,144.961,17705.0
2022-12-14 11:20:00,154.26,154.3,154.16,154.21,16717.0,144.961,144.9986,144.867,144.914,16717.0
2022-12-14 11:25:00,154.23,154.26,153.99,154.07,69090.0,144.9328,144.961,144.7073,144.7825,69090.0
2022-12-14 11:30:00,154.06,154.12,153.87,154.02,54054.0,144.7731,144.8294,144.5945,144.7355,54054.0
2022-12-14 11:35:00,154.02,154.1,153.93,153.97,21992.0,144.7355,144.8106,144.6509,144.6885,21992.0
2022-12-14 11:40:00,153.98,153.99,153.86,153.86,23868.0,144.6979,144.7073,144.5851,144.5851,23868.0
2022-12-14 11:45:00,153.83,153.88,153.74,153.75,43942.0,144.5569,144.6039,144.4723,144.4817,43942.0
2022-12-14 11:50:00,153.76,153.77,153.58,153.58,23705.0,144.4911,144.5005,144.322,144.322,23705.0
2022-12-14 11:55:00,153.58,153.59,153.44,153.44,27789.0,144.322,144.3314,144.1904,144.1904,27789.0
2022-12-14 12:00:00,153.43,153.44,153.26,153.26,20382.0,144.181,144.1904,144.0213,144.0213,20382.0
2022-12-14 12:05:00,153.25,153.39,153.25,153.36,25047.0,144.0119,144.1434,144.0119,144.1153,25047.0
2022-12-14 12:10:00,153.36,153.37,153.29,153.36,29446.0,144.1153,144.1247,144.0495,144.1153,29446.0
2022-12-14 12:15:00,153.35,153.37,153.13,153.26,36893.0,144.1059,144.1247,143.8991,144.0213,36893.0
2022-12-14 12:20:00,153.28,153.44,153.28,153.38,14568.0,144.0401,144.1904,144.0401,144.134,14568.0
2022-12-14 12:25:00,153.38,153.39,153.2,153.2,19277.0,144.134,144.1434,143.9649,143.9649,19277.0
2022-12-14 12:30:00,153.19,153.26,153.16,153.2,14067.0,143.9555,144.0213,143.9273,143.9649,14067.0
2022-12-14 12:35:00,153.19,153.28,153.12,153.26,26601.0,143.9555,144.0401,143.8897,144.0213,26601.0
2022-12-14 12:40:00,153.28,153.33,153.24,153.33,15248.0,144.0401,144.0871,144.0025,144.0871,15248.0
2022-12-14 12:45:00,153.33,153.34,153.16,153.24,16890.0,144.0871,144.0965,143.9273,144.0025,16890.0
2022-12-14 12:50:00,153.24,153.25,153.15,153.15,31565.0,144.0025,144.0119,143.9179,143.9179,31565.0
2022-12-14 12:55:00,153.15,153.23,153.1,153.14,31065.0,143.9179,143.9931,143.8709,143.9085,31065.0
2022-12-14 13:00:00,153.13,153.24,153.08,153.21,46403.0,143.8991,144.0025,143.8521,143.9743,46403.0
2022-12-14 13:05:00,153.23,153.31,153.22,153.31,12722.0,143.9931,144.0683,143.9837,144.0683,12722.0
2022-12-14 13:10:00,153.31,153.47,153.3,153.3,25429.0,144.0683,144.2186,144.0589,144.0589,25429.0
2022-12-14 13:15:00,153.28,153.36,153.24,153.3,18752.0,144.0401,144.1153,144.0025,144.0589,18752.0
2022-12-14 13:20:00,153.3,153.39,153.3,153.36,14063.0,144.0589,144.1434,144.0589,144.1153,14063.0
2022-12-14 13:25:00,153.34,153.41,153.33,153.38,15055.0,144.0965,144.1622,144.0871,144.134,15055.0
2022-12-14 13:30:00,153.37,153.51,153.37,153.47,25439.0,144.1247,144.2562,144.1247,144.2186,25439.0
2022-12-14 13:35:00,153.49,153.72,153.46,153.7,26640.0,144.2374,144.4536,144.2092,144.4348,26640.0
2022-12-14 13:40:00,153.71,153.72,153.56,153.67,29800.0,144.4442,144.4536,144.3032,144.4066,29800.0
2022-12-14 13:45:00,153.63,153.64,153.5,153.53,26026.0,144.369,144.3784,144.2468,144.275,26026.0
2022-12-14 13:50:00,153.53,153.67,153.51,153.65,15344.0,144.275,144.4066,144.2562,144.3878,15344.0
2022-12-14 13:55:00,153.66,153.76,153.54,153.58,43977.0,144.3972,144.4911,144.2844,144.322,43977.0
2022-12-14 14:00:00,153.54,153.57,152.87,153.34,233696.0,144.2844,144.3126,143.6548,144.0965,233696.0
2022-12-14 14:05:00,153.28,153.48,153.0,153.15,102613.0,144.0401,144.228,143.777,143.9179,102613.0
2022-12-14 14:10:00,153.11,153.18,152.74,152.82,35610.0,143.8803,143.9461,143.5326,143.6078,35610.0
2022-12-14 14:15:00,152.77,152.95,152.74,152.93,32830.0,143.5608,143.73,143.5326,143.7112,32830.0
2022-12-14 14:20:00,152.86,152.93,152.75,152.88,30218.0,143.6454,143.7112,143.542,143.6642,30218.0
2022-12-14 14:25:00,152.93,153.03,152.81,152.9,41209.0,143.7112,143.8051,143.5984,143.683,41209.0
2022-12-14 14:30:00,152.88,152.97,152.17,152.22,120210.0,143.6642,143.7488,142.997,143.044,120210.0
2022-12-14 14:35:00,152.22,152.64,152.18,152.54,111055.0,143.044,143.4387,143.0064,143.3447,111055.0
2022-12-14 14:40:00,152.54,152.93,152.24,152.76,70678.0,143.3447,143.7112,143.0628,143.5514,70678.0
2022-12-14 14:45:00,152.78,152.9,152.22,152.61,61727.0,143.5702,143.683,143.044,143.4105,61727.0
2022-12-14 14:50:00,152.65,152.84,152.47,152.77,41580.0,143.4481,143.6266,143.2789,143.5608,41580.0
2022-12-14 14:55:00,152.77,152.94,152.58,152.87,32743.0,143.5608,143.7206,143.3823,143.6548,32743.0
2022-12-14 15:00:00,152.89,153.3,152.73,153.22,47317.0,143.6736,144.0589,143.5232,143.9837,47317.0
2022-12-14 15:05:00,153.19,153.19,152.84,153.06,35724.0,143.9555,143.9555,143.6266,143.8333,35724.0
2022-12-14 15:10:00,153.06,153.81,153.02,153.54,46360.0,143.8333,144.5381,143.7957,144.2844,46360.0
2022-12-14 15:15:00,153.59,153.59,153.05,153.35,46579.0,144.3314,144.3314,143.8239,144.1059,46579.0
2022-12-14 15:20:00,153.34,153.44,153.23,153.3,24072.0,144.0965,144.1904,143.9931,144.0589,24072.0
2022-12-14 15:25:00,153.36,153.36,152.81,152.81,36731.0,144.1153,144.1153,143.5984,143.5984,36731.0
2022-12-14 15:30:00,152.79,152.79,152.43,152.55,51754.0,143.5796,143.5796,143.2413,143.3541,51754.0
2022-12-14 15:35:00,152.56,152.86,152.44,152.75,53387.0,143.3635,143.6454,143.2507,143.542,53387.0
2022-12-14 15:40:00,152.74,153.03,152.68,153.0,45218.0,143.5326,143.8051,143.4762,143.777,45218.0
2022-12-14 15:45:00,153.0,153.07,152.83,152.97,63802.0,143.777,143.8427,143.6172,143.7488,63802.0
2022-12-14 15:50:00,153.0,153.29,152.95,153.13,83158.0,143.777,144.0495,143.73,143.8991,83158.0
2022-12-14 15:55:00,153.14,153.19,152.88,152.91,286942.0,143.9085,143.9555,143.6642,143.6924,286942.0
2022-12-15 09:30:00,151.72,152.0,151.15,151.33,198735.0,142.5741,142.8372,142.0385,142.2076,198735.0
2022-12-15 09:35:00,151.28,151.34,150.82,151.04,42610.0,142.1606,142.217,141.7284,141.9351,42610.0
2022-12-15 09:40:00,151.02,151.08,150.41,150.69,72996.0,141.9163,141.9727,141.3431,141.6062,72996.0
2022-12-15 09:45:00,150.69,150.71,150.28,150.31,70275.0,141.6062,141.625,141.2209,141.2491,70275.0
2022-12-15 09:50:00,150.32,151.03,150.32,150.47,123837.0,141.2585,141.9257,141.2585,141.3995,123837.0
2022-12-15 09:55:00,150.44,150.8,150.44,150.62,100577.0,141.3713,141.7096,141.3713,141.5404,100577.0
2022-12-15 10:00:00,150.58,150.69,149.97,149.99,73540.0,141.5028,141.6062,140.9296,140.9484,73540.0
2022-12-15 10:05:00,149.98,150.24,149.95,150.19,47944.0,140.939,141.1833,140.9108,141.1363,47944.0
2022-12-15 10:10:00,150.17,150.19,149.95,150.08,29954.0,141.1176,141.1363,140.9108,141.033,29954.0
2022-12-15 10:15:00,150.09,150.21,150.02,150.15,42727.0,141.0424,141.1551,140.9766,141.0988,42727.0
2022-12-15 10:20:00,150.14,150.35,150.08,150.17,51601.0,141.0894,141.2867,141.033,141.1176,51601.0
2022-12-15 10:25:00,150.18,150.19,149.96,150.04,26437.0,141.1269,141.1363,140.9202,140.9954,26437.0
2022-12-15 10:30:00,150.03,150.11,149.79,150.02,49169.0,140.986,141.0612,140.7605,140.9766,49169.0
2022-12-15 10:35:00,150.02,150.22,150.02,150.16,47803.0,140.9766,141.1645,140.9766,141.1082,47803.0
2022-12-15 10:40:00,150.15,150.42,150.09,150.29,27313.0,141.0988,141.3525,141.0424,141.2303,27313.0
2022-12-15 10:45:00,150.31,150.53,150.25,150.37,53068.0,141.2491,141.4558,141.1927,141.3055,53068.0
2022-12-15 10:50:00,150.3,150.38,150.1,150.11,34306.0,141.2397,141.3149,141.0518,141.0612,34306.0
2022-12-15 10:55:00,150.12,150.12,149.94,150.06,45619.0,141.0706,141.0706,140.9014,141.0142,45619.0
2022-12-15 11:00:00,150.06,150.18,150.0,150.09,36867.0,141.0142,141.1269,140.9578,141.0424,36867.0
2022-12-15 11:05:00,150.07,150.1,149.95,150.03,54841.0,141.0236,141.0518,140.9108,140.986,54841.0
2022-12-15 11:10:00,150.02,150.17,149.93,149.95,33739.0,140.9766,141.1176,140.892,140.9108,33739.0
2022-12-15 11:15:00,149.94,150.08,149.83,150.08,90236.0,140.9014,141.033,140.798,141.033,90236.0
2022-12-15 11:20:00,150.08,150.1,149.95,150.02,45080.0,141.033,141.0518,140.9108,140.9766,45080.0
2022-12-15 11:25:00,150.0,150.14,149.97,150.01,32791.0,140.9578,141.0894,140.9296,140.9672,32791.0
2022-12-15 11:30:00,150.01,150.2,149.97,150.2,34224.0,140.9672,141.1457,140.9296,141.1457,34224.0
2022-12-15 11:35:00,150.19,150.33,150.08,150.16,28980.0,141.1363,141.2679,141.033,141.1082,28980.0
2022-12-15 11:40:00,150.15,150.15,149.86,149.91,36552.0,141.0988,141.0988,140.8262,140.8732,36552.0
2022-12-15 11:45:00,149.9,149.94,149.78,149.8,32430.0,140.8638,140.9014,140.7511,140.7699,32430.0
2022-12-15 11:50:00,149.79,149.97,149.74,149.97,24885.0,140.7605,140.9296,140.7135,140.9296,24885.0
2022-12-15 11:55:00,149.99,150.24,149.94,150.19,36416.0,140.9484,141.1833,140.9014,141.1363,36416.0
2022-12-15 12:00:00,150.19,150.46,150.19,150.37,55667.0,141.1363,141.3901,141.1363,141.3055,55667.0
2022-12-15 12:05:00,150.37,150.43,150.27,150.31,111736.0,141.3055,141.3619,141.2115,141.2491,111736.0
2022-12-15 12:10:00,150.31,150.5,150.3,150.5,81127.0,141.2491,141.4277,141.2397,141.4277,81127.0
2022-12-15 12:15:00,150.55,150.62,150.48,150.54,19004.0,141.4746,141.5404,141.4089,141.4652,19004.0
2022-12-15 12:20:00,150.54,150.58,150.41,150.43,30678.0,141.4652,141.5028,141.3431,141.3619,30678.0
2022-12-15 12:25:00,150.44,150.6,150.42,150.57,21548.0,141.3713,141.5216,141.3525,141.4934,21548.0
2022-12-15 12:30:00,150.56,150.66,150.54,150.61,25981.0,141.484,141.578,141.4652,141.531,25981.0
2022-12-15 12:35:00,150.6,150.67,150.52,150.54,20667.0,141.5216,141.5874,141.4465,141.4652,20667.0
2022-12-15 12:40:00,150.53,150.54,150.25,150.28,21901.0,141.4558,141.4652,141.1927,141.2209,21901.0
2022-12-15 12:45:00,150.3,150.51,150.28,150.51,55614.0,141.2397,141.4371,141.2209,141.4371,55614.0
2022-12-15 12:50:00,150.49,150.51,150.25,150.27,32026.0,141.4183,141.4371,141.1927,141.2115,32026.0
2022-12-15 12:55:00,150.25,150.3,150.06,150.17,36368.0,141.1927,141.2397,141.0142,141.1176,36368.0
2022-12-15 13:00:00,150.15,150.16,150.01,150.04,20751.0,141.0988,141.1082,140.9672,140.9954,20751.0
2022-12-15 13:05:00,150.05,150.05,149.95,149.99,46394.0,141.0048,141.0048,140.9108,140.9484,46394.0
2022-12-15 13:10:00,150.03,150.19,149.95,150.11,27447.0,140.986,141.1363,140.9108,141.0612,27447.0
2022-12-15 13:15:00,150.12,150.34,150.12,150.31,55861.0,141.0706,141.2773,141.0706,141.2491,55861.0
2022-12-15 13:20:00,150.29,150.43,150.25,150.4,27605.0,141.2303,141.3619,141.1927,141.3337,27605.0
2022-12-15 13:25:00,150.43,150.5,150.37,150.48,25603.0,141.3619,141.4277,141.3055,141.4089,25603.0
2022-12-15 13:30:00,150.46,150.61,150.39,150.5,73227.0,141.3901,141.531,141.3243,141.4277,73227.0
2022-12-15 13:35:00,150.5,150.72,150.45,150.63,70842.0,141.4277,141.6344,141.3807,141.5498,70842.0
2022-12-15 13:40:00,150.63,150.74,150.54,150.59,25853.0,141.5498,141.6532,141.4652,141.5122,25853.0
2022-12-15 13:45:00,150.6,150.66,150.55,150.57,28549.0,141.5216,141.578,141.4746,141.4934,28549.0
2022-12-15 13:50:00,150.59,150.66,150.48,150.57,26258.0,141.5122,141.578,141.4089,141.4934,26258.0
2022-12-15 13:55:00,150.56,150.73,150.56,150.72,23861.0,141.484,141.6438,141.484,141.6344,23861.0
2022-12-15 14:00:00,150.69,150.75,150.63,150.69,19194.0,141.6062,141.6626,141.5498,141.6062,19194.0
2022-12-15 14:05:00,150.64,150.65,150.47,150.47,15035.0,141.5592,141.5686,141.3995,141.3995,15035.0
2022-12-15 14:10:00,150.45,150.48,150.35,150.37,24721.0,141.3807,141.4089,141.2867,141.3055,24721.0
2022-12-15 14:15:00,150.39,150.63,150.36,150.63,31329.0,141.3243,141.5498,141.2961,141.5498,31329.0
2022-12-15 14:20:00,150.6,150.69,150.56,150.56,32644.0,141.5216,141.6062,141.484,141.484,32644.0
2022-12-15 14:25:00,150.56,150.65,150.47,150.62,38298.0,141.484,141.5686,141.3995,141.5404,38298.0
2022-12-15 14:30:00,150.63,150.7,150.56,150.67,36319.0,141.5498,141.6156,141.484,141.5874,36319.0
2022-12-15 14:35:00,150.64,150.89,150.54,150.82,53011.0,141.5592,141.7941,141.4652,141.7284,53011.0
2022-12-15 14:40:00,150.8,150.96,150.75,150.94,27068.0,141.7096,141.8599,141.6626,141.8411,27068.0
2022-12-15 14:45:00,150.94,150.97,150.69,150.73,25481.0,141.8411,141.8693,141.6062,141.6438,25481.0
2022-12-15 14:50:00,150.71,150.85,150.69,150.84,44021.0,141.625,141.7566,141.6062,141.7472,44021.0
2022-12-15 14:55:00,150.83,150.96,150.8,150.94,17359.0,141.7378,141.8599,141.7096,141.8411,17359.0
2022-12-15 15:00:00,150.94,151.11,150.94,151.04,39579.0,141.8411,142.0009,141.8411,141.9351,39579.0
2022-12-15 15:05:00,151.06,151.24,151.05,151.17,22686.0,141.9539,142.123,141.9445,142.0573,22686.0
2022-12-15 15:10:00,151.18,151.2,150.85,150.85,20228.0,142.0667,142.0855,141.7566,141.7566,20228.0
2022-12-15 15:15:00,150.85,150.95,150.8,150.87,40544.0,141.7566,141.8505,141.7096,141.7754,40544.0
2022-12-15 15:20:00,150.86,150.95,150.8,150.87,31814.0,141.766,141.8505,141.7096,141.7754,31814.0
2022-12-15 15:25:00,150.88,151.25,150.88,151.23,27615.0,141.7848,142.1324,141.7848,142.1137,27615.0
2022-12-15 15:30:00,151.23,151.37,151.19,151.25,40193.0,142.1137,142.2452,142.0761,142.1324,40193.0
2022-12-15 15:35:00,151.25,151.27,150.89,150.98,28241.0,142.1324,142.1512,141.7941,141.8787,28241.0
2022-12-15 15:40:00,150.99,151.04,150.81,150.83,64085.0,141.8881,141.9351,141.719,141.7378,64085.0
2022-12-15 15:45:00,150.82,150.89,150.74,150.86,51536.0,141.7284,141.7941,141.6532,141.766,51536.0
2022-12-15 15:50:00,150.85,151.16,150.85,151.05,79225.0,141.7566,142.0479,141.7566,141.9445,79225.0
2022-12-15 15:55:00,151.07,151.27,150.99,151.2,324260.0,141.9633,142.1512,141.8881,142.0855,324260.0
2022-12-16 09:30:00,150.36,150.64,150.31,150.53,2149372.0,141.2961,141.5592,141.2491,141.4558,2149372.0
2022-12-16 09:35:00,150.53,150.73,150.49,150.56,58945.0,141.4558,141.6438,141.4183,141.484,58945.0
2022-12-16 09:40:00,150.56,150.74,150.5,150.71,60897.0,141.484,141.6532,141.4277,141.625,60897.0
2022-12-16 09:45:00,150.81,151.07,150.6,150.8,63767.0,141.719,141.9633,141.5216,141.7096,63767.0
2022-12-16 09:50:00,150.82,150.86,150.59,150.73,60886.0,141.7284,141.766,141.5122,141.6438,60886.0
2022-12-16 09:55:00,150.74,151.0,150.67,150.93,50000.0,141.6532,141.8975,141.5874,141.8317,50000.0
2022-12-16 10:00:00,150.92,150.92,150.62,150.64,49810.0,141.8223,141.8223,141.5404,141.5592,49810.0
2022-12-16 10:05:00,150.63,150.7,150.45,150.59,105955.0,141.5498,141.6156,141.3807,141.5122,105955.0
2022-12-16 10:10:00,150.57,150.59,150.16,150.16,126515.0,141.4934,141.5122,141.1082,141.1082,126515.0
2022-12-16 10:15:00,150.16,150.72,150.11,150.69,100217.0,141.1082,141.6344,141.0612,141.6062,100217.0
2022-12-16 10:20:00,150.71,150.78,150.54,150.56,40102.0,141.625,141.6908,141.4652,141.484,40102.0
2022-12-16 10:25:00,150.56,150.73,150.35,150.57,43933.0,141.484,141.6438,141.2867,141.4934,43933.0
2022-12-16 10:30:00,150.53,150.65,150.23,150.4,38167.0,141.4558,141.5686,141.1739,141.3337,38167.0
2022-12-16 10:35:00,150.41,150.53,150.38,150.52,26482.0,141.3431,141.4558,141.3149,141.4465,26482.0
2022-12-16 10:40:00,150.5,150.58,150.34,150.47,30175.0,141.4277,141.5028,141.2773,141.3995,30175.0
2022-12-16 10:45:00,150.47,150.61,150.39,150.55,41871.0,141.3995,141.531,141.3243,141.4746,41871.0
2022-12-16 10:50:00,150.56,150.63,150.48,150.59,29112.0,141.484,141.5498,141.4089,141.5122,29112.0
2022-12-16 10:55:00,150.6,150.69,150.56,150.62,52723.0,141.5216,141.6062,141.484,141.5404,52723.0
2022-12-16 11:00:00,150.62,150.64,150.48,150.59,53571.0,141.5404,141.5592,141.4089,141.5122,53571.0
2022-12-16 11:05:00,150.59,150.63,150.37,150.43,38580.0,141.5122,141.5498,141.3055,141.3619,38580.0
2022-12-16 11:10:00,150.41,150.62,150.32,150.56,36119.0,141.3431,141.5404,141.2585,141.484,36119.0
2022-12-16 11:15:00,150.55,150.7,150.53,150.53,25945.0,141.4746,141.6156,141.4558,141.4558,25945.0
2022-12-16 11:20:00,150.53,150.63,150.46,150.47,30277.0,141.4558,141.5498,141.3901,141.3995,30277.0
2022-12-16 11:25:00,150.46,150.64,150.46,150.56,38302.0,141.3901,141.5592,141.3901,141.484,38302.0
2022-12-16 11:30:00,150.59,150.73,150.52,150.57,47021.0,141.5122,141.6438,141.4465,141.4934,47021.0
2022-12-16 11:35:00,150.56,150.75,150.54,150.63,58733.0,141.484,141.6626,141.4652,141.5498,58733.0
2022-12-16 11:40:00,150.61,150.66,150.23,150.28,28631.0,141.531,141.578,141.1739,141.2209,28631.0
2022-12-16 11:45:00,150.29,150.33,150.1,150.14,29035.0,141.2303,141.2679,141.0518,141.0894,29035.0
2022-12-16 11:50:00,150.15,150.23,150.06,150.07,40382.0,141.0988,141.1739,141.0142,141.0236,40382.0
2022-12-16 11:55:00,150.05,150.18,149.93,150.18,65357.0,141.0048,141.1269,140.892,141.1269,65357.0
2022-12-16 12:00:00,150.18,150.19,150.03,150.14,32311.0,141.1269,141.1363,140.986,141.0894,32311.0
2022-12-16 12:05:00,150.13,150.19,150.07,150.07,47997.0,141.08,141.1363,141.0236,141.0236,47997.0
2022-12-16 12:10:00,150.07,150.22,150.01,150.06,20964.0,141.0236,141.1645,140.9672,141.0142,20964.0
2022-12-16 12:15:00,150.07,150.08,149.98,150.04,24981.0,141.0236,141.033,140.939,140.9954,24981.0
2022-12-16 12:20:00,150.04,150.04,149.84,149.95,39352.0,140.9954,140.9954,140.8074,140.9108,39352.0
2022-12-16 12:25:00,149.95,149.97,149.79,149.91,25681.0,140.9108,140.9296,140.7605,140.8732,25681.0
2022-12-16 12:30:00,149.91,149.91,149.74,149.82,42341.0,140.8732,140.8732,140.7135,140.7886,42341.0
2022-12-16 12:35:00,149.82,150.04,149.78,149.93,36008.0,140.7886,140.9954,140.7511,140.892,36008.0
2022-12-16 12:40:00,149.9,149.91,149.62,149.64,48918.0,140.8638,140.8732,140.6007,140.6195,48918.0
2022-12-16 12:45:00,149.59,149.71,149.56,149.71,24953.0,140.5725,140.6853,140.5443,140.6853,24953.0
2022-12-16 12:50:00,149.7,149.72,149.4,149.42,41822.0,140.6759,140.6947,140.394,140.4128,41822.0
2022-12-16 12:55:00,149.41,149.49,149.3,149.35,28566.0,140.4034,140.4785,140.3,140.347,28566.0
2022-12-16 13:00:00,149.36,149.5,149.34,149.42,25978.0,140.3564,140.4879,140.3376,140.4128,25978.0
2022-12-16 13:05:00,149.43,149.45,149.29,149.4,22967.0,140.4222,140.441,140.2906,140.394,22967.0
2022-12-16 13:10:00,149.41,149.52,149.39,149.4,31615.0,140.4034,140.5067,140.3846,140.394,31615.0
2022-12-16 13:15:00,149.4,149.5,149.34,149.35,26779.0,140.394,140.4879,140.3376,140.347,26779.0
2022-12-16 13:20:00,149.34,149.4,149.28,149.31,33601.0,140.3376,140.394,140.2812,140.3094,33601.0
2022-12-16 13:25:00,149.31,149.31,149.18,149.18,23757.0,140.3094,140.3094,140.1872,140.1872,23757.0
2022-12-16 13:30:00,149.17,149.29,149.12,149.29,31043.0,140.1778,140.2906,140.1308,140.2906,31043.0
2022-12-16 13:35:00,149.28,149.32,149.19,149.21,31020.0,140.2812,140.3188,140.1966,140.2154,31020.0
2022-12-16 13:40:00,149.22,149.24,149.09,149.18,26077.0,140.2248,140.2436,140.1027,140.1872,26077.0
2022-12-16 13:45:00,149.21,149.31,149.2,149.27,28316.0,140.2154,140.3094,140.206,140.2718,28316.0
2022-12-16 13:50:00,149.26,149.28,149.14,149.14,15998.0,140.2624,140.2812,140.1496,140.1496,15998.0
2022-12-16 13:55:00,149.16,149.2,149.02,149.12,22905.0,140.1684,140.206,140.0369,140.1308,22905.0
2022-12-16 14:00:00,149.13,149.25,149.06,149.24,31122.0,140.1402,140.253,140.0745,140.2436,31122.0
2022-12-16 14:05:00,149.23,149.47,149.21,149.34,30065.0,140.2342,140.4597,140.2154,140.3376,30065.0
2022-12-16 14:10:00,149.34,149.59,149.33,149.5,25032.0,140.3376,140.5725,140.3282,140.4879,25032.0
2022-12-16 14:15:00,149.51,149.67,149.5,149.57,21536.0,140.4973,140.6477,140.4879,140.5537,21536.0
2022-12-16 14:20:00,149.56,149.6,149.31,149.5,44880.0,140.5443,140.5819,140.3094,140.4879,44880.0
2022-12-16 14:25:00,149.5,149.53,149.39,149.39,19761.0,140.4879,140.5161,140.3846,140.3846,19761.0
2022-12-16 14:30:00,149.4,149.43,149.27,149.31,21982.0,140.394,140.4222,140.2718,140.3094,21982.0
2022-12-16 14:35:00,149.33,149.55,149.33,149.48,23886.0,140.3282,140.5349,140.3282,140.4691,23886.0
2022-12-16 14:40:00,149.47,149.64,149.47,149.56,49125.0,140.4597,140.6195,140.4597,140.5443,49125.0
2022-12-16 14:45:00,149.57,149.71,149.5,149.65,27637.0,140.5537,140.6853,140.4879,140.6289,27637.0
2022-12-16 14:50:00,149.67,149.81,149.64,149.79,50178.0,140.6477,140.7793,140.6195,140.7605,50178.0
2022-12-16 14:55:00,149.81,149.99,149.75,149.92,28337.0,140.7793,140.9484,140.7229,140.8826,28337.0
2022-12-16 15:00:00,149.91,150.11,149.88,149.95,22488.0,140.8732,141.0612,140.845,140.9108,22488.0
2022-12-16 15:05:00,149.94,149.96,149.74,149.77,20605.0,140.9014,140.9202,140.7135,140.7417,20605.0
2022-12-16 15:10:00,149.78,150.1,149.74,150.1,28205.0,140.7511,141.0518,140.7135,141.0518,28205.0
2022-12-16 15:15:00,150.11,150.21,150.04,150.04,41862.0,141.0612,141.1551,140.9954,140.9954,41862.0
2022-12-16 15:20:00,150.04,150.2,150.0,150.14,48946.0,140.9954,141.1457,140.9578,141.0894,48946.0
2022-12-16 15:25:00,150.13,150.27,150.07,150.21,34645.0,141.08,141.2115,141.0236,141.1551,34645.0
2022-12-16 15:30:00,150.22,150.47,150.22,150.35,51690.0,141.1645,141.3995,141.1645,141.2867,51690.0
2022-12-16 15:35:00,150.31,150.56,150.31,150.38,49741.0,141.2491,141.484,141.2491,141.3149,49741.0
2022-12-16 15:40:00,150.38,150.5,150.31,150.31,50811.0,141.3149,141.4277,141.2491,141.2491,50811.0
2022-12-16 15:45:00,150.3,150.71,150.23,150.7,199711.0,141.2397,141.625,141.1739,141.6156,199711.0
2022-12-16 15:50:00,150.87,150.98,150.17,150.68,256962.0,141.7754,141.8787,141.1176,141.5968,256962.0
2022-12-16 15:55:00,150.67,150.7,150.3,150.34,644547.0,141.5874,141.6156,141.2397,141.2773,644547.0
2022-12-19 09:30:00,150.22,150.36,149.65,150.03,158442.0,141.1645,141.2961,140.6289,140.986,158442.0
2022-12-19 09:35:00,150.03,150.8,150.03,150.8,42571.0,140.986,141.7096,140.986,141.7096,42571.0
2022-12-19 09:40:00,150.8,151.06,150.72,150.95,52738.0,141.7096,141.9539,141.6344,141.8505,52738.0
2022-12-19 09:45:00,151.0,151.19,150.84,150.84,48415.0,141.8975,142.0761,141.7472,141.7472,48415.0
2022-12-19 09:50:00,150.87,151.0,150.7,150.92,33257.0,141.7754,141.8975,141.6156,141.8223,33257.0
2022-12-19 09:55:00,150.92,151.04,150.55,150.7,47928.0,141.8223,141.9351,141.4746,141.6156,47928.0
2022-12-19 10:00:00,150.68,150.8,150.56,150.56,38740.0,141.5968,141.7096,141.484,141.484,38740.0
2022-12-19 10:05:00,150.57,150.67,150.41,150.63,32750.0,141.4934,141.5874,141.3431,141.5498,32750.0
2022-12-19 10:10:00,150.63,150.77,150.6,150.74,30967.0,141.5498,141.6814,141.5216,141.6532,30967.0
2022-12-19 10:15:00,150.72,150.87,150.62,150.87,32837.0,141.6344,141.7754,141.5404,141.7754,32837.0
2022-12-19 10:20:00,150.86,151.26,150.86,151.01,51629.0,141.766,142.1418,141.766,141.9069,51629.0
2022-12-19 10:25:00,151.02,151.17,150.9,151.12,31744.0,141.9163,142.0573,141.8035,142.0103,31744.0
2022-12-19 10:30:00,151.12,151.25,151.03,151.24,30357.0,142.0103,142.1324,141.9257,142.123,30357.0
2022-12-19 10:35:00,151.24,151.38,151.13,151.2,34744.0,142.123,142.2546,142.0197,142.0855,34744.0
2022-12-19 10:40:00,151.2,151.29,151.07,151.29,42875.0,142.0855,142.17,141.9633,142.17,42875.0
2022-12-19 10:45:00,151.31,151.33,151.1,151.22,32653.0,142.1888,142.2076,141.9915,142.1043,32653.0
2022-12-19 10:50:00,151.22,151.23,150.99,151.07,30383.0,142.1043,142.1137,141.8881,141.9633,30383.0
2022-12-19 10:55:00,151.06,151.11,150.98,151.05,43179.0,141.9539,142.0009,141.8787,141.9445,43179.0
2022-12-19 11:00:00,151.05,151.08,150.76,150.99,47254.0,141.9445,141.9727,141.672,141.8881,47254.0
2022-12-19 11:05:00,150.98,151.26,150.91,151.1,92720.0,141.8787,142.1418,141.8129,141.9915,92720.0
2022-12-19 11:10:00,151.1,151.14,150.84,150.84,27148.0,141.9915,142.0291,141.7472,141.7472,27148.0
2022-12-19 11:15:00,150.84,151.07,150.79,151.04,57020.0,141.7472,141.9633,141.7002,141.9351,57020.0
2022-12-19 11:20:00,151.02,151.03,150.81,150.88,16933.0,141.9163,141.9257,141.719,141.7848,16933.0
2022-12-19 11:25:00,150.86,150.87,150.62,150.7,48158.0,141.766,141.7754,141.5404,141.6156,48158.0
2022-12-19 11:30:00,150.7,150.75,150.45,150.49,52985.0,141.6156,141.6626,141.3807,141.4183,52985.0
2022-12-19 11:35:00,150.5,150.76,150.44,150.75,47365.0,141.4277,141.672,141.3713,141.6626,47365.0
2022-12-19 11:40:00,150.76,150.89,150.61,150.87,40096.0,141.672,141.7941,141.531,141.7754,40096.0
2022-12-19 11:45:00,150.88,150.98,150.72,150.79,49892.0,141.7848,141.8787,141.6344,141.7002,49892.0
2022-12-19 11:50:00,150.78,150.85,150.72,150.72,50841.0,141.6908,141.7566,141.6344,141.6344,50841.0
2022-12-19 11:55:00,150.72,150.78,150.6,150.62,65851.0,141.6344,141.6908,141.5216,141.5404,65851.0
2022-12-19 12:00:00,150.63,150.71,150.58,150.64,54744.0,141.5498,141.625,141.5028,141.5592,54744.0
2022-12-19 12:05:00,150.63,150.85,150.61,150.78,52071.0,141.5498,141.7566,141.531,141.6908,52071.0
2022-12-19 12:10:00,150.79,150.85,150.67,150.82,34689.0,141.7002,141.7566,141.5874,141.7284,34689.0
2022-12-19 12:15:00,150.83,150.84,150.58,150.65,28312.0,141.7378,141.7472,141.5028,141.5686,28312.0
2022-12-19 12:20:00,150.65,150.79,150.62,150.66,21415.0,141.5686,141.7002,141.5404,141.578,21415.0
2022-12-19 12:25:00,150.66,150.68,150.48,150.5,16274.0,141.578,141.5968,141.4089,141.4277,16274.0
2022-12-19 12:30:00,150.52,150.52,150.34,150.38,32689.0,141.4465,141.4465,141.2773,141.3149,32689.0
2022-12-19 12:35:00,150.37,150.58,150.37,150.56,20164.0,141.3055,141.5028,141.3055,141.484,20164.0
2022-12-19 12:40:00,150.57,150.6,150.51,150.56,19792.0,141.4934,141.5216,141.4371,141.484,19792.0
2022-12-19 12:45:00,150.56,150.68,150.51,150.68,24706.0,141.484,141.5968,141.4371,141.5968,24706.0
2022-12-19 12:50:00,150.68,150.7,150.57,150.59,27252.0,141.5968,141.6156,141.4934,141.5122,27252.0
2022-12-19 12:55:00,150.59,150.77,150.58,150.77,14945.0,141.5122,141.6814,141.5028,141.6814,14945.0
2022-12-19 13:00:00,150.8,150.85,150.7,150.79,23142.0,141.7096,141.7566,141.6156,141.7002,23142.0
2022-12-19 13:05:00,150.8,150.8,150.56,150.62,17597.0,141.7096,141.7096,141.484,141.5404,17597.0
2022-12-19 13:10:00,150.61,150.71,150.57,150.69,12533.0,141.531,141.625,141.4934,141.6062,12533.0
2022-12-19 13:15:00,150.71,150.77,150.69,150.77,22268.0,141.625,141.6814,141.6062,141.6814,22268.0
2022-12-19 13:20:00,150.76,150.89,150.76,150.87,19364.0,141.672,141.7941,141.672,141.7754,19364.0
2022-12-19 13:25:00,150.89,150.97,150.7,150.76,30633.0,141.7941,141.8693,141.6156,141.672,30633.0
2022-12-19 13:30:00,150.75,150.92,150.68,150.79,22426.0,141.6626,141.8223,141.5968,141.7002,22426.0
2022-12-19 13:35:00,150.78,150.79,150.69,150.74,25074.0,141.6908,141.7002,141.6062,141.6532,25074.0
2022-12-19 13:40:00,150.73,150.76,150.53,150.59,30631.0,141.6438,141.672,141.4558,141.5122,30631.0
2022-12-19 13:45:00,150.59,150.65,150.47,150.48,15936.0,141.5122,141.5686,141.3995,141.4089,15936.0
2022-12-19 13:50:00,150.48,150.54,150.45,150.51,21111.0,141.4089,141.4652,141.3807,141.4371,21111.0
2022-12-19 13:55:00,150.52,150.53,150.34,150.35,20699.0,141.4465,141.4558,141.2773,141.2867,20699.0
2022-12-19 14:00:00,150.33,150.34,150.16,150.18,21496.0,141.2679,141.2773,141.1082,141.1269,21496.0
2022-12-19 14:05:00,150.16,150.36,150.16,150.36,24607.0,141.1082,141.2961,141.1082,141.2961,24607.0
2022-12-19 14:10:00,150.36,150.37,150.11,150.15,24542.0,141.2961,141.3055,141.0612,141.0988,24542.0
2022-12-19 14:15:00,150.14,150.16,150.06,150.08,20267.0,141.0894,141.1082,141.0142,141.033,20267.0
2022-12-19 14:20:00,150.11,150.13,149.9,149.91,45551.0,141.0612,141.08,140.8638,140.8732,45551.0
2022-12-19 14:25:00,149.91,149.93,149.73,149.74,24411.0,140.8732,140.892,140.7041,140.7135,24411.0
2022-12-19 14:30:00,149.74,149.88,149.71,149.78,44235.0,140.7135,140.845,140.6853,140.7511,44235.0
2022-12-19 14:35:00,149.78,149.79,149.62,149.63,20091.0,140.7511,140.7605,140.6007,140.6101,20091.0
2022-12-19 14:40:00,149.61,149.62,149.49,149.55,25767.0,140.5913,140.6007,140.4785,140.5349,25767.0
2022-12-19 14:45:00,149.55,149.69,149.42,149.42,45388.0,140.5349,140.6665,140.4128,140.4128,45388.0
2022-12-19 14:50:00,149.39,149.39,149.24,149.29,27871.0,140.3846,140.3846,140.2436,140.2906,27871.0
2022-12-19 14:55:00,149.28,149.46,149.28,149.46,22860.0,140.2812,140.4504,140.2812,140.4504,22860.0
2022-12-19 15:00:00,149.45,149.48,149.28,149.43,49477.0,140.441,140.4691,140.2812,140.4222,49477.0
2022-12-19 15:05:00,149.42,149.72,149.42,149.71,29179.0,140.4128,140.6947,140.4128,140.6853,29179.0
2022-12-19 15:10:00,149.71,149.82,149.69,149.7,32879.0,140.6853,140.7886,140.6665,140.6759,32879.0
2022-12-19 15:15:00,149.69,149.86,149.69,149.82,35811.0,140.6665,140.8262,140.6665,140.7886,35811.0
2022-12-19 15:20:00,149.84,149.84,149.65,149.83,53287.0,140.8074,140.8074,140.6289,140.798,53287.0
2022-12-19 15:25:00,149.83,149.92,149.8,149.84,54590.0,140.798,140.8826,140.7699,140.8074,54590.0
2022-12-19 15:30:00,149.83,150.05,149.81,150.0,51915.0,140.798,141.0048,140.7793,140.9578,51915.0
2022-12-19 15:35:00,150.01,150.18,150.01,150.14,40243.0,140.9672,141.1269,140.9672,141.0894,40243.0
2022-12-19 15:40:00,150.16,150.27,150.02,150.18,80949.0,141.1082,141.2115,140.9766,141.1269,80949.0
2022-12-19 15:45:00,150.17,150.41,150.14,150.37,89452.0,141.1176,141.3431,141.0894,141.3055,89452.0
2022-12-19 15:50:00,150.37,150.55,150.37,150.48,84519.0,141.3055,141.4746,141.3055,141.4089,84519.0
2022-12-19 15:55:00,150.47,150.61,150.37,150.37,217258.0,141.3995,141.531,141.3055,141.3055,217258.0
2022-12-20 09:30:00,149.32,150.02,149.27,149.94,241104.0,140.3188,140.9766,140.2718,140.9014,241104.0
2022-12-20 09:35:00,149.92,149.96,149.73,149.82,35693.0,140.8826,140.9202,140.7041,140.7886,35693.0
2022-12-20 09:40:00,149.82,149.98,149.56,149.67,61260.0,140.7886,140.939,140.5443,140.6477,61260.0
2022-12-20 09:45:00,149.67,149.71,149.32,149.62,32583.0,140.6477,140.6853,140.3188,140.6007,32583.0
2022-12-20 09:50:00,149.63,149.64,149.45,149.49,22146.0,140.6101,140.6195,140.441,140.4785,22146.0
2022-12-20 09:55:00,149.5,149.74,149.35,149.62,31274.0,140.4879,140.7135,140.347,140.6007,31274.0
2022-12-20 10:00:00,149.63,149.91,149.62,149.76,32316.0,140.6101,140.8732,140.6007,140.7323,32316.0
2022-12-20 10:05:00,149.78,149.92,149.67,149.7,35724.0,140.7511,140.8826,140.6477,140.6759,35724.0
2022-12-20 10:10:00,149.69,149.72,149.37,149.63,49873.0,140.6665,140.6947,140.3658,140.6101,49873.0
2022-12-20 10:15:00,149.64,149.77,149.48,149.63,53580.0,140.6195,140.7417,140.4691,140.6101,53580.0
2022-12-20 10:20:00,149.64,149.83,149.62,149.69,60733.0,140.6195,140.798,140.6007,140.6665,60733.0
2022-12-20 10:25:00,149.7,149.78,149.62,149.7,46136.0,140.6759,140.7511,140.6007,140.6759,46136.0
2022-12-20 10:30:00,149.72,150.09,149.7,150.04,69317.0,140.6947,141.0424,140.6759,140.9954,69317.0
2022-12-20 10:35:00,150.09,150.2,149.93,150.15,40291.0,141.0424,141.1457,140.892,141.0988,40291.0
2022-12-20 10:40:00,150.15,150.28,150.11,150.18,38156.0,141.0988,141.2209,141.0612,141.1269,38156.0
2022-12-20 10:45:00,150.17,150.28,150.12,150.21,36492.0,141.1176,141.2209,141.0706,141.1551,36492.0
2022-12-20 10:50:00,150.19,150.24,150.05,150.13,23258.0,141.1363,141.1833,141.0048,141.08,23258.0
2022-12-20 10:55:00,150.14,150.34,150.14,150.24,33042.0,141.0894,141.2773,141.0894,141.1833,33042.0
2022-12-20 11:00:00,150.24,150.27,150.05,150.26,31177.0,141.1833,141.2115,141.0048,141.2021,31177.0
2022-12-20 11:05:00,150.27,150.48,150.25,150.38,108057.0,141.2115,141.4089,141.1927,141.3149,108057.0
2022-12-20 11:10:00,150.39,150.42,150.23,150.32,39581.0,141.3243,141.3525,141.1739,141.2585,39581.0
2022-12-20 11:15:00,150.32,150.34,150.05,150.12,57797.0,141.2585,141.2773,141.0048,141.0706,57797.0
2022-12-20 11:20:00,150.12,150.14,149.98,150.12,41683.0,141.0706,141.0894,140.939,141.0706,41683.0
2022-12-20 11:25:00,150.11,150.15,149.81,149.85,61465.0,141.0612,141.0988,140.7793,140.8168,61465.0
2022-12-20 11:30:00,149.85,149.9,149.75,149.78,35575.0,140.8168,140.8638,140.7229,140.7511,35575.0
2022-12-20 11:35:00,149.81,150.02,149.74,149.99,44335.0,140.7793,140.9766,140.7135,140.9484,44335.0
2022-12-20 11:40:00,149.99,150.09,149.92,150.06,40736.0,140.9484,141.0424,140.8826,141.0142,40736.0
2022-12-20 11:45:00,150.08,150.2,150.06,150.16,42420.0,141.033,141.1457,141.0142,141.1082,42420.0
2022-12-20 11:50:00,150.17,150.18,150.03,150.08,30808.0,141.1176,141.1269,140.986,141.033,30808.0
2022-12-20 11:55:00,150.06,150.36,150.01,150.3,50247.0,141.0142,141.2961,140.9672,141.2397,50247.0
2022-12-20 12:00:00,150.32,150.34,150.2,150.27,55507.0,141.2585,141.2773,141.1457,141.2115,55507.0
2022-12-20 12:05:00,150.28,150.36,150.13,150.14,36406.0,141.2209,141.2961,141.08,141.0894,36406.0
2022-12-20 12:10:00,150.15,150.26,150.14,150.14,20900.0,141.0988,141.2021,141.0894,141.0894,20900.0
2022-12-20 12:15:00,150.14,150.16,150.0,150.02,23037.0,141.0894,141.1082,140.9578,140.9766,23037.0
2022-12-20 12:20:00,150.02,150.17,149.96,150.15,30602.0,140.9766,141.1176,140.9202,141.0988,30602.0
2022-12-20 12:25:00,150.17,150.35,150.15,150.29,38590.0,141.1176,141.2867,141.0988,141.2303,38590.0
2022-12-20 12:30:00,150.3,150.31,150.2,150.23,19169.0,141.2397,141.2491,141.1457,141.1739,19169.0
2022-12-20 12:35:00,150.2,150.36,150.18,150.3,18441.0,141.1457,141.2961,141.1269,141.2397,18441.0
2022-12-20 12:40:00,150.29,150.44,150.29,150.31,17588.0,141.2303,141.3713,141.2303,141.2491,17588.0
2022-12-20 12:45:00,150.33,150.43,150.29,150.38,39646.0,141.2679,141.3619,141.2303,141.3149,39646.0
2022-12-20 12:50:00,150.39,150.4,150.33,150.38,15247.0,141.3243,141.3337,141.2679,141.3149,15247.0
2022-12-20 12:55:00,150.37,150.52,150.36,150.49,20776.0,141.3055,141.4465,141.2961,141.4183,20776.0
2022-12-20 13:00:00,150.49,150.5,150.37,150.4,37762.0,141.4183,141.4277,141.3055,141.3337,37762.0
2022-12-20 13:05:00,150.41,150.43,150.31,150.33,23836.0,141.3431,141.3619,141.2491,141.2679,23836.0
2022-12-20 13:10:00,150.34,150.4,150.21,150.38,30239.0,141.2773,141.3337,141.1551,141.3149,30239.0
2022-12-20 13:15:00,150.38,150.54,150.38,150.4,22407.0,141.3149,141.4652,141.3149,141.3337,22407.0
2022-12-20 13:20:00,150.4,150.49,150.35,150.47,15837.0,141.3337,141.4183,141.2867,141.3995,15837.0
2022-12-20 13:25:00,150.48,150.65,150.48,150.56,21256.0,141.4089,141.5686,141.4089,141.484,21256.0
2022-12-20 13:30:00,150.57,150.73,150.56,150.65,21477.0,141.4934,141.6438,141.484,141.5686,21477.0
2022-12-20 13:35:00,150.65,150.71,150.61,150.68,28067.0,141.5686,141.625,141.531,141.5968,28067.0
2022-12-20 13:40:00,150.69,150.76,150.63,150.67,18274.0,141.6062,141.672,141.5498,141.5874,18274.0
2022-12-20 13:45:00,150.67,150.68,150.57,150.64,17992.0,141.5874,141.5968,141.4934,141.5592,17992.0
2022-12-20 13:50:00,150.64,150.72,150.61,150.62,13391.0,141.5592,141.6344,141.531,141.5404,13391.0
2022-12-20 13:55:00,150.61,150.65,150.56,150.58,17390.0,141.531,141.5686,141.484,141.5028,17390.0
2022-12-20 14:00:00,150.58,150.78,150.52,150.73,22048.0,141.5028,141.6908,141.4465,141.6438,22048.0
2022-12-20 14:05:00,150.75,150.83,150.63,150.82,39861.0,141.6626,141.7378,141.5498,141.7284,39861.0
2022-12-20 14:10:00,150.81,150.87,150.78,150.81,17602.0,141.719,141.7754,141.6908,141.719,17602.0
2022-12-20 14:15:00,150.81,150.9,150.71,150.72,19699.0,141.719,141.8035,141.625,141.6344,19699.0
2022-12-20 14:20:00,150.73,150.79,150.64,150.7,25872.0,141.6438,141.7002,141.5592,141.6156,25872.0
2022-12-20 14:25:00,150.72,150.89,150.72,150.86,34270.0,141.6344,141.7941,141.6344,141.766,34270.0
2022-12-20 14:30:00,150.85,150.85,150.71,150.73,37545.0,141.7566,141.7566,141.625,141.6438,37545.0
2022-12-20 14:35:00,150.73,150.74,150.55,150.61,27983.0,141.6438,141.6532,141.4746,141.531,27983.0
2022-12-20 14:40:00,150.61,150.65,150.53,150.55,31721.0,141.531,141.5686,141.4558,141.4746,31721.0
2022-12-20 14:45:00,150.55,150.58,150.5,150.54,21253.0,141.4746,141.5028,141.4277,141.4652,21253.0
2022-12-20 14:50:00,150.54,150.57,150.43,150.56,17185.0,141.4652,141.4934,141.3619,141.484,17185.0
2022-12-20 14:55:00,150.56,150.59,150.43,150.49,14793.0,141.484,141.5122,141.3619,141.4183,14793.0
2022-12-20 15:00:00,150.48,150.5,150.3,150.32,34128.0,141.4089,141.4277,141.2397,141.2585,34128.0
2022-12-20 15:05:00,150.32,150.35,150.16,150.26,51801.0,141.2585,141.2867,141.1082,141.2021,51801.0
2022-12-20 15:10:00,150.26,150.39,150.21,150.38,48944.0,141.2021,141.3243,141.1551,141.3149,48944.0
2022-12-20 15:15:00,150.39,150.49,150.36,150.38,53542.0,141.3243,141.4183,141.2961,141.3149,53542.0
2022-12-20 15:20:00,150.39,150.44,150.34,150.37,40434.0,141.3243,141.3713,141.2773,141.3055,40434.0
2022-12-20 15:25:00,150.37,150.6,150.37,150.55,27024.0,141.3055,141.5216,141.3055,141.4746,27024.0
2022-12-20 15:30:00,150.55,150.68,150.52,150.66,25530.0,141.4746,141.5968,141.4465,141.578,25530.0
2022-12-20 15:35:00,150.65,150.85,150.65,150.84,29960.0,141.5686,141.7566,141.5686,141.7472,29960.0
2022-12-20 15:40:00,150.81,150.82,150.65,150.71,40809.0,141.719,141.7284,141.5686,141.625,40809.0
2022-12-20 15:45:00,150.71,150.73,150.59,150.68,42934.0,141.625,141.6438,141.5122,141.5968,42934.0
2022-12-20 15:50:00,150.67,150.72,150.55,150.61,64784.0,141.5874,141.6344,141.4746,141.531,64784.0
2022-12-20 15:55:00,150.63,150.67,150.37,150.46,174954.0,141.5498,141.5874,141.3055,141.3901,174954.0
2022-12-21 09:30:00,150.75,151.07,150.72,150.98,217623.0,141.6626,141.9633,141.6344,141.8787,217623.0
2022-12-21 09:35:00,150.99,151.24,150.99,151.16,64525.0,141.8881,142.123,141.8881,142.0479,64525.0
2022-12-21 09:40:00,151.17,151.38,151.04,151.3,61891.0,142.0573,142.2546,141.9351,142.1794,61891.0
2022-12-21 09:45:00,151.3,151.7,151.27,151.55,66535.0,142.1794,142.5553,142.1512,142.4144,66535.0
2022-12-21 09:50:00,151.55,151.75,151.53,151.56,42953.0,142.4144,142.6023,142.3956,142.4238,42953.0
2022-12-21 09:55:00,151.57,151.63,151.45,151.6,50854.0,142.4332,142.4895,142.3204,142.4613,50854.0
2022-12-21 10:00:00,151.61,151.9,151.61,151.87,69938.0,142.4707,142.7433,142.4707,142.7151,69938.0
2022-12-21 10:05:00,151.87,151.96,151.64,151.66,37914.0,142.7151,142.7996,142.4989,142.5177,37914.0
2022-12-21 10:10:00,151.66,151.72,151.58,151.61,23927.0,142.5177,142.5741,142.4426,142.4707,23927.0
2022-12-21 10:15:00,151.59,151.71,151.55,151.58,37103.0,142.452,142.5647,142.4144,142.4426,37103.0
2022-12-21 10:20:00,151.59,151.77,151.41,151.76,29975.0,142.452,142.6211,142.2828,142.6117,29975.0
2022-12-21 10:25:00,151.77,152.18,151.76,152.18,40683.0,142.6211,143.0064,142.6117,143.0064,40683.0
2022-12-21 10:30:00,152.17,152.36,152.07,152.18,45210.0,142.997,143.1755,142.903,143.0064,45210.0
2022-12-21 10:35:00,152.19,152.33,152.08,152.3,36634.0,143.0158,143.1473,142.9124,143.1192,36634.0
2022-12-21 10:40:00,152.3,152.31,152.13,152.17,74002.0,143.1192,143.1285,142.9594,142.997,74002.0
2022-12-21 10:45:00,152.16,152.16,152.01,152.14,46954.0,142.9876,142.9876,142.8466,142.9688,46954.0
2022-12-21 10:50:00,152.15,152.24,152.1,152.19,33093.0,142.9782,143.0628,142.9312,143.0158,33093.0
2022-12-21 10:55:00,152.2,152.3,152.03,152.3,35359.0,143.0252,143.1192,142.8654,143.1192,35359.0
2022-12-21 11:00:00,152.3,152.44,152.29,152.41,41649.0,143.1192,143.2507,143.1098,143.2225,41649.0
2022-12-21 11:05:00,152.39,152.43,152.28,152.42,29090.0,143.2037,143.2413,143.1004,143.2319,29090.0
2022-12-21 11:10:00,152.42,152.48,152.38,152.47,33328.0,143.2319,143.2883,143.1943,143.2789,33328.0
2022-12-21 11:15:00,152.47,152.63,152.39,152.43,43069.0,143.2789,143.4293,143.2037,143.2413,43069.0
2022-12-21 11:20:00,152.44,152.59,152.39,152.49,20063.0,143.2507,143.3917,143.2037,143.2977,20063.0
2022-12-21 11:25:00,152.5,152.51,152.37,152.48,34762.0,143.3071,143.3165,143.1849,143.2883,34762.0
2022-12-21 11:30:00,152.49,152.53,152.38,152.46,33859.0,143.2977,143.3353,143.1943,143.2695,33859.0
2022-12-21 11:35:00,152.46,152.49,152.38,152.4,22915.0,143.2695,143.2977,143.1943,143.2131,22915.0
2022-12-21 11:40:00,152.41,152.41,152.18,152.22,27449.0,143.2225,143.2225,143.0064,143.044,27449.0
2022-12-21 11:45:00,152.2,152.26,152.0,152.0,33820.0,143.0252,143.0816,142.8372,142.8372,33820.0
2022-12-21 11:50:00,152.01,152.14,152.0,152.1,17165.0,142.8466,142.9688,142.8372,142.9312,17165.0
2022-12-21 11:55:00,152.08,152.22,152.05,152.07,19760.0,142.9124,143.044,142.8842,142.903,19760.0
2022-12-21 12:00:00,152.08,152.09,151.93,151.97,12944.0,142.9124,142.9218,142.7715,142.809,12944.0
2022-12-21 12:05:00,151.99,152.06,151.9,151.93,32952.0,142.8278,142.8936,142.7433,142.7715,32952.0
2022-12-21 12:10:00,151.93,151.96,151.77,151.89,29060.0,142.7715,142.7996,142.6211,142.7339,29060.0
2022-12-21 12:15:00,151.9,151.9,151.76,151.88,24789.0,142.7433,142.7433,142.6117,142.7245,24789.0
2022-12-21 12:20:00,151.86,152.03,151.86,152.0,23482.0,142.7057,142.8654,142.7057,142.8372,23482.0
2022-12-21 12:25:00,152.0,152.0,151.84,151.85,29158.0,142.8372,142.8372,142.6869,142.6963,29158.0
2022-12-21 12:30:00,151.86,151.99,151.83,151.93,15600.0,142.7057,142.8278,142.6775,142.7715,15600.0
2022-12-21 12:35:00,151.92,151.97,151.86,151.94,11427.0,142.7621,142.809,142.7057,142.7809,11427.0
2022-12-21 12:40:00,151.93,151.93,151.78,151.8,13535.0,142.7715,142.7715,142.6305,142.6493,13535.0
2022-12-21 12:45:00,151.8,151.82,151.68,151.79,21873.0,142.6493,142.6681,142.5365,142.6399,21873.0
2022-12-21 12:50:00,151.79,151.88,151.76,151.84,14985.0,142.6399,142.7245,142.6117,142.6869,14985.0
2022-12-21 12:55:00,151.84,152.02,151.8,152.01,15937.0,142.6869,142.856,142.6493,142.8466,15937.0
2022-12-21 13:00:00,152.02,152.08,151.91,152.05,24508.0,142.856,142.9124,142.7527,142.8842,24508.0
2022-12-21 13:05:00,152.06,152.13,152.01,152.04,21842.0,142.8936,142.9594,142.8466,142.8748,21842.0
2022-12-21 13:10:00,152.04,152.05,151.91,151.96,14979.0,142.8748,142.8842,142.7527,142.7996,14979.0
2022-12-21 13:15:00,151.96,151.97,151.85,151.91,13434.0,142.7996,142.809,142.6963,142.7527,13434.0
2022-12-21 13:20:00,151.92,151.93,151.77,151.78,13671.0,142.7621,142.7715,142.6211,142.6305,13671.0
2022-12-21 13:25:00,151.77,151.92,151.73,151.91,15184.0,142.6211,142.7621,142.5835,142.7527,15184.0
2022-12-21 13:30:00,151.91,151.99,151.83,151.83,15412.0,142.7527,142.8278,142.6775,142.6775,15412.0
2022-12-21 13:35:00,151.83,151.99,151.79,151.97,16218.0,142.6775,142.8278,142.6399,142.809,16218.0
2022-12-21 13:40:00,151.96,151.98,151.85,151.93,15887.0,142.7996,142.8184,142.6963,142.7715,15887.0
2022-12-21 13:45:00,151.94,151.97,151.89,151.92,19044.0,142.7809,142.809,142.7339,142.7621,19044.0
2022-12-21 13:50:00,151.92,151.92,151.86,151.9,22241.0,142.7621,142.7621,142.7057,142.7433,22241.0
2022-12-21 13:55:00,151.9,151.96,151.86,151.86,17140.0,142.7433,142.7996,142.7057,142.7057,17140.0
2022-12-21 14:00:00,151.86,152.06,151.86,152.03,23173.0,142.7057,142.8936,142.7057,142.8654,23173.0
2022-12-21 14:05:00,152.03,152.2,152.02,152.18,34539.0,142.8654,143.0252,142.856,143.0064,34539.0
2022-12-21 14:10:00,152.17,152.25,152.11,152.14,29036.0,142.997,143.0722,142.9406,142.9688,29036.0
2022-12-21 14:15:00,152.13,152.14,152.0,152.01,18410.0,142.9594,142.9688,142.8372,142.8466,18410.0
2022-12-21 14:20:00,152.0,152.03,151.9,151.9,20477.0,142.8372,142.8654,142.7433,142.7433,20477.0
2022-12-21 14:25:00,151.91,151.95,151.83,151.86,34158.0,142.7527,142.7902,142.6775,142.7057,34158.0
2022-12-21 14:30:00,151.87,151.9,151.83,151.87,22113.0,142.7151,142.7433,142.6775,142.7151,22113.0
2022-12-21 14:35:00,151.89,151.89,151.68,151.76,26325.0,142.7339,142.7339,142.5365,142.6117,26325.0
2022-12-21 14:40:00,151.75,151.77,151.62,151.77,27976.0,142.6023,142.6211,142.4801,142.6211,27976.0
2022-12-21 14:45:00,151.75,151.77,151.68,151.71,24059.0,142.6023,142.6211,142.5365,142.5647,24059.0
2022-12-21 14:50:00,151.7,151.75,151.63,151.71,20805.0,142.5553,142.6023,142.4895,142.5647,20805.0
2022-12-21 14:55:00,151.72,151.81,151.69,151.8,23489.0,142.5741,142.6587,142.5459,142.6493,23489.0
2022-12-21 15:00:00,151.79,151.92,151.78,151.87,35891.0,142.6399,142.7621,142.6305,142.7151,35891.0
2022-12-21 15:05:00,151.86,151.87,151.72,151.82,31899.0,142.7057,142.7151,142.5741,142.6681,31899.0
2022-12-21 15:10:00,151.82,151.99,151.76,151.93,18867.0,142.6681,142.8278,142.6117,142.7715,18867.0
2022-12-21 15:15:00,151.95,151.96,151.84,151.87,20953.0,142.7902,142.7996,142.6869,142.7151,20953.0
2022-12-21 15:20:00,151.86,151.95,151.76,151.78,50769.0,142.7057,142.7902,142.6117,142.6305,50769.0
2022-12-21 15:25:00,151.78,151.86,151.65,151.69,24038.0,142.6305,142.7057,142.5083,142.5459,24038.0
2022-12-21 15:30:00,151.69,151.88,151.68,151.83,25853.0,142.5459,142.7245,142.5365,142.6775,25853.0
2022-12-21 15:35:00,151.84,151.86,151.77,151.86,36005.0,142.6869,142.7057,142.6211,142.7057,36005.0
2022-12-21 15:40:00,151.86,151.92,151.74,151.79,36024.0,142.7057,142.7621,142.5929,142.6399,36024.0
2022-12-21 15:45:00,151.81,151.91,151.76,151.87,38063.0,142.6587,142.7527,142.6117,142.7151,38063.0
2022-12-21 15:50:00,151.87,151.87,151.58,151.7,67601.0,142.7151,142.7151,142.4426,142.5553,67601.0
2022-12-21 15:55:00,151.7,151.86,151.66,151.84,222573.0,142.5553,142.7057,142.5177,142.6869,222573.0
2022-12-22 09:30:00,151.13,151.73,150.96,151.13,197096.0,142.0197,142.5835,141.8599,142.0197,197096.0
2022-12-22 09:35:00,151.11,151.3,151.08,151.22,42682.0,142.0009,142.1794,141.9727,142.1043,42682.0
2022-12-22 09:40:00,151.21,151.78,151.13,151.76,129630.0,142.0949,142.6305,142.0197,142.6117,129630.0
2022-12-22 09:45:00,151.78,151.97,151.55,151.62,70604.0,142.6305,142.809,142.4144,142.4801,70604.0
2022-12-22 09:50:00,151.62,151.86,151.61,151.81,35079.0,142.4801,142.7057,142.4707,142.6587,35079.0
2022-12-22 09:55:00,151.81,151.92,151.72,151.8,66053.0,142.6587,142.7621,142.5741,142.6493,66053.0
2022-12-22 10:00:00,151.79,151.84,151.54,151.72,63503.0,142.6399,142.6869,142.405,142.5741,63503.0
2022-12-22 10:05:00,151.7,151.8,151.37,151.47,68398.0,142.5553,142.6493,142.2452,142.3392,68398.0
2022-12-22 10:10:00,151.47,151.54,151.15,151.22,45299.0,142.3392,142.405,142.0385,142.1043,45299.0
2022-12-22 10:15:00,151.23,151.35,151.15,151.3,48425.0,142.1137,142.2264,142.0385,142.1794,48425.0
2022-12-22 10:20:00,151.31,151.48,151.27,151.35,35581.0,142.1888,142.3486,142.1512,142.2264,35581.0
2022-12-22 10:25:00,151.37,151.49,151.27,151.29,43806.0,142.2452,142.358,142.1512,142.17,43806.0
2022-12-22 10:30:00,151.28,151.47,151.21,151.44,36725.0,142.1606,142.3392,142.0949,142.311,36725.0
2022-12-22 10:35:00,151.46,151.53,151.31,151.45,36185.0,142.3298,142.3956,142.1888,142.3204,36185.0
2022-12-22 10:40:00,151.46,151.54,151.41,151.5,36561.0,142.3298,142.405,142.2828,142.3674,36561.0
2022-12-22 10:45:00,151.55,151.66,151.5,151.61,18043.0,142.4144,142.5177,142.3674,142.4707,18043.0
2022-12-22 10:50:00,151.61,151.74,151.53,151.72,30639.0,142.4707,142.5929,142.3956,142.5741,30639.0
2022-12-22 10:55:00,151.72,151.77,151.6,151.69,25070.0,142.5741,142.6211,142.4613,142.5459,25070.0
2022-12-22 11:00:00,151.69,151.69,151.49,151.62,33082.0,142.5459,142.5459,142.358,142.4801,33082.0
2022-12-22 11:05:00,151.63,151.68,151.49,151.53,23699.0,142.4895,142.5365,142.358,142.3956,23699.0
2022-12-22 11:10:00,151.53,151.62,151.43,151.59,40693.0,142.3956,142.4801,142.3016,142.452,40693.0
2022-12-22 11:15:00,151.59,151.67,151.54,151.55,25640.0,142.452,142.5271,142.405,142.4144,25640.0
2022-12-22 11:20:00,151.54,151.65,151.54,151.63,24779.0,142.405,142.5083,142.405,142.4895,24779.0
2022-12-22 11:25:00,151.63,151.68,151.52,151.66,45783.0,142.4895,142.5365,142.3862,142.5177,45783.0
2022-12-22 11:30:00,151.67,151.71,151.5,151.57,55301.0,142.5271,142.5647,142.3674,142.4332,55301.0
2022-12-22 11:35:00,151.57,151.63,151.5,151.54,56972.0,142.4332,142.4895,142.3674,142.405,56972.0
2022-12-22 11:40:00,151.53,151.67,151.38,151.66,24615.0,142.3956,142.5271,142.2546,142.5177,24615.0
2022-12-22 11:45:00,151.66,151.72,151.57,151.67,20550.0,142.5177,142.5741,142.4332,142.5271,20550.0
2022-12-22 11:50:00,151.67,151.74,151.66,151.73,18712.0,142.5271,142.5929,142.5177,142.5835,18712.0
2022-12-22 11:55:00,151.73,151.83,151.7,151.73,46055.0,142.5835,142.6775,142.5553,142.5835,46055.0
2022-12-22 12:00:00,151.74,151.77,151.63,151.74,40264.0,142.5929,142.6211,142.4895,142.5929,40264.0
2022-12-22 12:05:00,151.74,151.79,151.7,151.74,39669.0,142.5929,142.6399,142.5553,142.5929,39669.0
2022-12-22 12:10:00,151.74,151.78,151.57,151.62,35471.0,142.5929,142.6305,142.4332,142.4801,35471.0
2022-12-22 12:15:00,151.62,151.68,151.54,151.59,24884.0,142.4801,142.5365,142.405,142.452,24884.0
2022-12-22 12:20:00,151.59,151.6,151.32,151.34,40047.0,142.452,142.4613,142.1982,142.217,40047.0
2022-12-22 12:25:00,151.37,151.41,151.19,151.24,44108.0,142.2452,142.2828,142.0761,142.123,44108.0
2022-12-22 12:30:00,151.23,151.36,151.21,151.24,58467.0,142.1137,142.2358,142.0949,142.123,58467.0
2022-12-22 12:35:00,151.24,151.31,151.18,151.31,36189.0,142.123,142.1888,142.0667,142.1888,36189.0
2022-12-22 12:40:00,151.31,151.32,151.14,151.27,25256.0,142.1888,142.1982,142.0291,142.1512,25256.0
2022-12-22 12:45:00,151.28,151.31,151.2,151.28,12816.0,142.1606,142.1888,142.0855,142.1606,12816.0
2022-12-22 12:50:00,151.29,151.29,151.2,151.26,29588.0,142.17,142.17,142.0855,142.1418,29588.0
2022-12-22 12:55:00,151.25,151.38,151.25,151.35,31549.0,142.1324,142.2546,142.1324,142.2264,31549.0
2022-12-22 13:00:00,151.35,151.36,151.18,151.22,51078.0,142.2264,142.2358,142.0667,142.1043,51078.0
2022-12-22 13:05:00,151.22,151.29,151.13,151.21,24602.0,142.1043,142.17,142.0197,142.0949,24602.0
2022-12-22 13:10:00,151.21,151.4,151.2,151.39,34666.0,142.0949,142.2734,142.0855,142.264,34666.0
2022-12-22 13:15:00,151.39,151.41,151.31,151.37,19705.0,142.264,142.2828,142.1888,142.2452,19705.0
2022-12-22 13:20:00,151.37,151.37,151.23,151.25,40170.0,142.2452,142.2452,142.1137,142.1324,40170.0
2022-12-22 13:25:00,151.27,151.29,151.17,151.17,20973.0,142.1512,142.17,142.0573,142.0573,20973.0
2022-12-22 13:30:00,151.18,151.2,150.92,151.01,40609.0,142.0667,142.0855,141.8223,141.9069,40609.0
2022-12-22 13:35:00,151.01,151.13,150.88,151.13,47875.0,141.9069,142.0197,141.7848,142.0197,47875.0
2022-12-22 13:40:00,151.15,151.29,151.13,151.27,28772.0,142.0385,142.17,142.0197,142.1512,28772.0
2022-12-22 13:45:00,151.28,151.32,151.23,151.3,39071.0,142.1606,142.1982,142.1137,142.1794,39071.0
2022-12-22 13:50:00,151.29,151.29,151.2,151.28,77705.0,142.17,142.17,142.0855,142.1606,77705.0
2022-12-22 13:55:00,151.3,151.35,151.24,151.31,35602.0,142.1794,142.2264,142.123,142.1888,35602.0
2022-12-22 14:00:00,151.33,151.48,151.3,151.36,39200.0,142.2076,142.3486,142.1794,142.2358,39200.0
2022-12-22 14:05:00,151.36,151.5,151.35,151.43,52298.0,142.2358,142.3674,142.2264,142.3016,52298.0
2022-12-22 14:10:00,151.43,151.75,151.41,151.69,37391.0,142.3016,142.6023,142.2828,142.5459,37391.0
2022-12-22 14:15:00,151.69,151.7,151.6,151.66,28947.0,142.5459,142.5553,142.4613,142.5177,28947.0
2022-12-22 14:20:00,151.68,151.69,151.5,151.63,17158.0,142.5365,142.5459,142.3674,142.4895,17158.0
2022-12-22 14:25:00,151.62,151.7,151.48,151.69,24128.0,142.4801,142.5553,142.3486,142.5459,24128.0
2022-12-22 14:30:00,151.68,151.81,151.57,151.8,39297.0,142.5365,142.6587,142.4332,142.6493,39297.0
2022-12-22 14:35:00,151.81,151.85,151.6,151.65,31973.0,142.6587,142.6963,142.4613,142.5083,31973.0
2022-12-22 14:40:00,151.64,151.7,151.5,151.58,36876.0,142.4989,142.5553,142.3674,142.4426,36876.0
2022-12-22 14:45:00,151.57,151.73,151.56,151.72,19894.0,142.4332,142.5835,142.4238,142.5741,19894.0
2022-12-22 14:50:00,151.74,151.8,151.69,151.76,13154.0,142.5929,142.6493,142.5459,142.6117,13154.0
2022-12-22 14:55:00,151.79,152.02,151.77,151.96,46469.0,142.6399,142.856,142.6211,142.7996,46469.0
2022-12-22 15:00:00,152.0,152.04,151.9,151.93,28838.0,142.8372,142.8748,142.7433,142.7715,28838.0
2022-12-22 15:05:00,151.92,152.1,151.78,152.08,39314.0,142.7621,142.9312,142.6305,142.9124,39314.0
2022-12-22 15:10:00,152.11,152.11,151.88,151.89,28569.0,142.9406,142.9406,142.7245,142.7339,28569.0
2022-12-22 15:15:00,151.9,152.11,151.89,151.97,27575.0,142.7433,142.9406,142.7339,142.809,27575.0
2022-12-22 15:20:00,151.99,152.27,151.99,152.24,28434.0,142.8278,143.091,142.8278,143.0628,28434.0
2022-12-22 15:25:00,152.25,152.28,152.13,152.27,24302.0,143.0722,143.1004,142.9594,143.091,24302.0
2022-12-22 15:30:00,152.26,152.41,152.17,152.19,31945.0,143.0816,143.2225,142.997,143.0158,31945.0
2022-12-22 15:35:00,152.19,152.27,151.98,152.04,40355.0,143.0158,143.091,142.8184,142.8748,40355.0
2022-12-22 15:40:00,152.03,152.03,151.82,151.84,40597.0,142.8654,142.8654,142.6681,142.6869,40597.0
2022-12-22 15:45:00,151.82,151.95,151.72,151.94,59574.0,142.6681,142.7902,142.5741,142.7809,59574.0
2022-12-22 15:50:00,151.99,152.2,151.98,152.07,91479.0,142.8278,143.0252,142.8184,142.903,91479.0
2022-12-22 15:55:00,152.08,152.28,151.96,152.25,285505.0,142.9124,143.1004,142.7996,143.0722,285505.0
2022-12-23 09:30:00,152.31,152.64,152.15,152.39,111818.0,143.1285,143.4387,142.9782,143.2037,111818.0
2022-12-23 09:35:00,152.39,152.43,152.0,152.19,19814.0,143.2037,143.2413,142.8372,143.0158,19814.0
2022-12-23 09:40:00,152.18,152.54,152.15,152.27,94431.0,143.0064,143.3447,142.9782,143.091,94431.0
2022-12-23 09:45:00,152.27,152.28,151.85,151.94,40717.0,143.091,143.1004,142.6963,142.7809,40717.0
2022-12-23 09:50:00,151.97,152.14,151.92,152.13,23365.0,142.809,142.9688,142.7621,142.9594,23365.0
2022-12-23 09:55:00,152.12,152.12,151.93,152.03,42151.0,142.95,142.95,142.7715,142.8654,42151.0
2022-12-23 10:00:00,152.1,152.28,151.89,152.09,73251.0,142.9312,143.1004,142.7339,142.9218,73251.0
2022-12-23 10:05:00,152.07,152.13,151.67,152.06,27930.0,142.903,142.9594,142.5271,142.8936,27930.0
2022-12-23 10:10:00,152.05,152.2,152.01,152.11,23032.0,142.8842,143.0252,142.8466,142.9406,23032.0
2022-12-23 10:15:00,152.12,152.35,152.07,152.33,45972.0,142.95,143.1661,142.903,143.1473,45972.0
2022-12-23 10:20:00,152.33,152.43,152.21,152.35,66032.0,143.1473,143.2413,143.0346,143.1661,66032.0
2022-12-23 10:25:00,152.36,152.46,152.28,152.38,44270.0,143.1755,143.2695,143.1004,143.1943,44270.0
2022-12-23 10:30:00,152.41,152.53,152.37,152.43,24712.0,143.2225,143.3353,143.1849,143.2413,24712.0
2022-12-23 10:35:00,152.42,152.53,152.39,152.5,16774.0,143.2319,143.3353,143.2037,143.3071,16774.0
2022-12-23 10:40:00,152.54,152.63,152.44,152.51,28431.0,143.3447,143.4293,143.2507,143.3165,28431.0
2022-12-23 10:45:00,152.48,152.52,152.41,152.5,15534.0,143.2883,143.3259,143.2225,143.3071,15534.0
2022-12-23 10:50:00,152.5,152.5,152.35,152.43,23990.0,143.3071,143.3071,143.1661,143.2413,23990.0
2022-12-23 10:55:00,152.45,152.5,152.24,152.34,28529.0,143.2601,143.3071,143.0628,143.1567,28529.0
2022-12-23 11:00:00,152.32,152.42,152.14,152.15,19205.0,143.1379,143.2319,142.9688,142.9782,19205.0
2022-12-23 11:05:00,152.16,152.26,152.1,152.25,15263.0,142.9876,143.0816,142.9312,143.0722,15263.0
2022-12-23 11:10:00,152.26,152.49,152.23,152.39,20324.0,143.0816,143.2977,143.0534,143.2037,20324.0
2022-12-23 11:15:00,152.35,152.5,152.32,152.47,18023.0,143.1661,143.3071,143.1379,143.2789,18023.0
2022-12-23 11:20:00,152.47,152.57,152.25,152.32,31914.0,143.2789,143.3729,143.0722,143.1379,31914.0
2022-12-23 11:25:00,152.3,152.39,152.22,152.24,31439.0,143.1192,143.2037,143.044,143.0628,31439.0
2022-12-23 11:30:00,152.27,152.34,152.16,152.18,24710.0,143.091,143.1567,142.9876,143.0064,24710.0
2022-12-23 11:35:00,152.19,152.5,152.18,152.49,19069.0,143.0158,143.3071,143.0064,143.2977,19069.0
2022-12-23 11:40:00,152.49,152.68,152.49,152.57,21099.0,143.2977,143.4762,143.2977,143.3729,21099.0
2022-12-23 11:45:00,152.55,152.66,152.45,152.64,19734.0,143.3541,143.4574,143.2601,143.4387,19734.0
2022-12-23 11:50:00,152.63,152.72,152.52,152.62,12100.0,143.4293,143.5138,143.3259,143.4199,12100.0
2022-12-23 11:55:00,152.64,152.72,152.61,152.66,15003.0,143.4387,143.5138,143.4105,143.4574,15003.0
2022-12-23 12:00:00,152.69,152.75,152.64,152.68,14952.0,143.4856,143.542,143.4387,143.4762,14952.0
2022-12-23 12:05:00,152.69,152.72,152.54,152.55,14673.0,143.4856,143.5138,143.3447,143.3541,14673.0
2022-12-23 12:10:00,152.56,152.67,152.49,152.64,25903.0,143.3635,143.4668,143.2977,143.4387,25903.0
2022-12-23 12:15:00,152.65,152.73,152.63,152.66,17513.0,143.4481,143.5232,143.4293,143.4574,17513.0
2022-12-23 12:20:00,152.68,152.85,152.67,152.84,22013.0,143.4762,143.636,143.4668,143.6266,22013.0
2022-12-23 12:25:00,152.82,152.82,152.67,152.68,18740.0,143.6078,143.6078,143.4668,143.4762,18740.0
2022-12-23 12:30:00,152.67,152.85,152.67,152.84,9607.0,143.4668,143.636,143.4668,143.6266,9607.0
2022-12-23 12:35:00,152.83,152.9,152.72,152.79,19379.0,143.6172,143.683,143.5138,143.5796,19379.0
2022-12-23 12:40:00,152.79,152.82,152.63,152.65,20469.0,143.5796,143.6078,143.4293,143.4481,20469.0
2022-12-23 12:45:00,152.65,152.69,152.53,152.55,9186.0,143.4481,143.4856,143.3353,143.3541,9186.0
2022-12-23 12:50:00,152.54,152.6,152.54,152.54,11825.0,143.3447,143.4011,143.3447,143.3447,11825.0
2022-12-23 12:55:00,152.54,152.62,152.53,152.6,12361.0,143.3447,143.4199,143.3353,143.4011,12361.0
2022-12-23 13:00:00,152.61,152.77,152.61,152.7,10500.0,143.4105,143.5608,143.4105,143.495,10500.0
2022-12-23 13:05:00,152.7,152.78,152.68,152.78,9000.0,143.495,143.5702,143.4762,143.5702,9000.0
2022-12-23 13:10:00,152.78,152.82,152.65,152.67,34820.0,143.5702,143.6078,143.4481,143.4668,34820.0
2022-12-23 13:15:00,152.66,152.79,152.63,152.73,10145.0,143.4574,143.5796,143.4293,143.5232,10145.0
2022-12-23 13:20:00,152.76,152.81,152.66,152.66,8039.0,143.5514,143.5984,143.4574,143.4574,8039.0
2022-12-23 13:25:00,152.66,152.7,152.63,152.65,5448.0,143.4574,143.495,143.4293,143.4481,5448.0
2022-12-23 13:30:00,152.66,152.79,152.65,152.78,12358.0,143.4574,143.5796,143.4481,143.5702,12358.0
2022-12-23 13:35:00,152.76,152.82,152.74,152.79,9863.0,143.5514,143.6078,143.5326,143.5796,9863.0
2022-12-23 13:40:00,152.78,152.8,152.6,152.63,11815.0,143.5702,143.589,143.4011,143.4293,11815.0
2022-12-23 13:45:00,152.62,152.64,152.43,152.51,12420.0,143.4199,143.4387,143.2413,143.3165,12420.0
2022-12-23 13:50:00,152.49,152.54,152.4,152.48,9989.0,143.2977,143.3447,143.2131,143.2883,9989.0
2022-12-23 13:55:00,152.47,152.49,152.36,152.39,8650.0,143.2789,143.2977,143.1755,143.2037,8650.0
2022-12-23 14:00:00,152.38,152.39,152.21,152.3,23821.0,143.1943,143.2037,143.0346,143.1192,23821.0
2022-12-23 14:05:00,152.3,152.45,152.3,152.39,10492.0,143.1192,143.2601,143.1192,143.2037,10492.0
2022-12-23 14:10:00,152.39,152.57,152.38,152.52,12581.0,143.2037,143.3729,143.1943,143.3259,12581.0
2022-12-23 14:15:00,152.51,152.66,152.47,152.62,8211.0,143.3165,143.4574,143.2789,143.4199,8211.0
2022-12-23 14:20:00,152.62,152.63,152.41,152.5,11964.0,143.4199,143.4293,143.2225,143.3071,11964.0
2022-12-23 14:25:00,152.49,152.6,152.47,152.5,13062.0,143.2977,143.4011,143.2789,143.3071,13062.0
2022-12-23 14:30:00,152.49,152.61,152.48,152.52,17743.0,143.2977,143.4105,143.2883,143.3259,17743.0
2022-12-23 14:35:00,152.5,152.64,152.5,152.63,13270.0,143.3071,143.4387,143.3071,143.4293,13270.0
2022-12-23 14:40:00,152.63,152.65,152.53,152.58,21985.0,143.4293,143.4481,143.3353,143.3823,21985.0
2022-12-23 14:45:00,152.57,152.6,152.48,152.49,14740.0,143.3729,143.4011,143.2883,143.2977,14740.0
2022-12-23 14:50:00,152.5,152.67,152.5,152.66,6868.0,143.3071,143.4668,143.3071,143.4574,6868.0
2022-12-23 14:55:00,152.67,152.73,152.63,152.72,20124.0,143.4668,143.5232,143.4293,143.5138,20124.0
2022-12-23 15:00:00,152.71,152.92,152.7,152.77,25469.0,143.5044,143.7018,143.495,143.5608,25469.0
2022-12-23 15:05:00,152.78,152.78,152.65,152.67,13691.0,143.5702,143.5702,143.4481,143.4668,13691.0
2022-12-23 15:10:00,152.66,152.77,152.66,152.67,11754.0,143.4574,143.5608,143.4574,143.4668,11754.0
2022-12-23 15:15:00,152.68,152.77,152.67,152.73,29712.0,143.4762,143.5608,143.4668,143.5232,29712.0
2022-12-23 15:20:00,152.74,152.77,152.57,152.59,15492.0,143.5326,143.5608,143.3729,143.3917,15492.0
2022-12-23 15:25:00,152.58,152.6,152.48,152.52,31649.0,143.3823,143.4011,143.2883,143.3259,31649.0
2022-12-23 15:30:00,152.55,152.56,152.35,152.38,27019.0,143.3541,143.3635,143.1661,143.1943,27019.0
2022-12-23 15:35:00,152.38,152.42,152.29,152.36,35609.0,143.1943,143.2319,143.1098,143.1755,35609.0
2022-12-23 15:40:00,152.36,152.46,152.36,152.44,21318.0,143.1755,143.2695,143.1755,143.2507,21318.0
2022-12-23 15:45:00,152.42,152.49,152.4,152.44,29237.0,143.2319,143.2977,143.2131,143.2507,29237.0
2022-12-23 15:50:00,152.44,152.62,152.34,152.56,65604.0,143.2507,143.4199,143.1567,143.3635,65604.0
2022-12-23 15:55:00,152.57,152.72,152.53,152.62,136578.0,143.3729,143.5138,143.3353,143.4199,136578.0
2022-12-27 09:30:00,152.7,153.13,152.7,152.89,82510.0,143.495,143.8991,143.495,143.6736,82510.0
2022-12-27 09:35:00,152.9,153.1,152.82,153.01,18268.0,143.683,143.8709,143.6078,143.7864,18268.0
2022-12-27 09:40:00,153.06,153.17,152.94,153.11,27757.0,143.8333,143.9367,143.7206,143.8803,27757.0
2022-12-27 09:45:00,153.14,153.14,152.91,153.12,26223.0,143.9085,143.9085,143.6924,143.8897,26223.0
2022-12-27 09:50:00,153.15,153.18,152.88,152.98,36389.0,143.9179,143.9461,143.6642,143.7582,36389.0
2022-12-27 09:55:00,152.95,152.97,152.74,152.74,42940.0,143.73,143.7488,143.5326,143.5326,42940.0
2022-12-27 10:00:00,152.74,152.9,152.66,152.88,33708.0,143.5326,143.683,143.4574,143.6642,33708.0
2022-12-27 10:05:00,152.87,153.18,152.86,153.15,37000.0,143.6548,143.9461,143.6454,143.9179,37000.0
2022-12-27 10:10:00,153.14,153.5,153.07,153.5,38309.0,143.9085,144.2468,143.8427,144.2468,38309.0
2022-12-27 10:15:00,153.5,153.7,153.34,153.63,31374.0,144.2468,144.4348,144.0965,144.369,31374.0
2022-12-27 10:20:00,153.66,153.97,153.65,153.79,34896.0,144.3972,144.6885,144.3878,144.5193,34896.0
2022-12-27 10:25:00,153.8,153.86,153.57,153.69,52749.0,144.5287,144.5851,144.3126,144.4254,52749.0
2022-12-27 10:30:00,153.7,153.8,153.64,153.78,16401.0,144.4348,144.5287,144.3784,144.5099,16401.0
2022-12-27 10:35:00,153.78,153.78,153.61,153.74,20208.0,144.5099,144.5099,144.3502,144.4723,20208.0
2022-12-27 10:40:00,153.74,153.77,153.65,153.7,13661.0,144.4723,144.5005,144.3878,144.4348,13661.0
2022-12-27 10:45:00,153.67,153.84,153.67,153.78,18856.0,144.4066,144.5663,144.4066,144.5099,18856.0
2022-12-27 10:50:00,153.77,153.86,153.69,153.78,18015.0,144.5005,144.5851,144.4254,144.5099,18015.0
2022-12-27 10:55:00,153.8,153.88,153.67,153.76,16248.0,144.5287,144.6039,144.4066,144.4911,16248.0
2022-12-27 11:00:00,153.75,153.84,153.66,153.79,18551.0,144.4817,144.5663,144.3972,144.5193,18551.0
2022-12-27 11:05:00,153.81,153.91,153.69,153.86,22031.0,144.5381,144.6321,144.4254,144.5851,22031.0
2022-12-27 11:10:00,153.86,153.98,153.86,153.95,21649.0,144.5851,144.6979,144.5851,144.6697,21649.0
2022-12-27 11:15:00,153.93,154.04,153.83,153.95,52694.0,144.6509,144.7543,144.5569,144.6697,52694.0
2022-12-27 11:20:00,153.94,154.15,153.8,154.15,45830.0,144.6603,144.8576,144.5287,144.8576,45830.0
2022-12-27 11:25:00,154.13,154.31,154.05,154.2,53600.0,144.8388,145.008,144.7637,144.9046,53600.0
2022-12-27 11:30:00,154.21,154.32,153.91,154.0,56809.0,144.914,145.0174,144.6321,144.7167,56809.0
2022-12-27 11:35:00,154.0,154.02,153.93,153.98,37831.0,144.7167,144.7355,144.6509,144.6979,37831.0
2022-12-27 11:40:00,153.97,154.0,153.81,153.96,34858.0,144.6885,144.7167,144.5381,144.6791,34858.0
2022-12-27 11:45:00,153.97,154.01,153.88,153.94,20800.0,144.6885,144.7261,144.6039,144.6603,20800.0
2022-12-27 11:50:00,153.93,154.0,153.85,153.87,33834.0,144.6509,144.7167,144.5757,144.5945,33834.0
2022-12-27 11:55:00,153.88,153.96,153.8,153.84,27259.0,144.6039,144.6791,144.5287,144.5663,27259.0
2022-12-27 12:00:00,153.84,154.0,153.83,153.96,21503.0,144.5663,144.7167,144.5569,144.6791,21503.0
2022-12-27 12:05:00,153.98,153.99,153.88,153.9,20341.0,144.6979,144.7073,144.6039,144.6227,20341.0
2022-12-27 12:10:00,153.91,154.0,153.9,153.97,40100.0,144.6321,144.7167,144.6227,144.6885,40100.0
2022-12-27 12:15:00,153.96,153.96,153.81,153.91,24957.0,144.6791,144.6791,144.5381,144.6321,24957.0
2022-12-27 12:20:00,153.89,153.91,153.73,153.81,27887.0,144.6133,144.6321,144.4629,144.5381,27887.0
2022-12-27 12:25:00,153.82,153.82,153.63,153.63,32965.0,144.5475,144.5475,144.369,144.369,32965.0
2022-12-27 12:30:00,153.62,153.66,153.56,153.58,23143.0,144.3596,144.3972,144.3032,144.322,23143.0
2022-12-27 12:35:00,153.57,153.73,153.53,153.67,19275.0,144.3126,144.4629,144.275,144.4066,19275.0
2022-12-27 12:40:00,153.66,153.67,153.46,153.5,40908.0,144.3972,144.4066,144.2092,144.2468,40908.0
2022-12-27 12:45:00,153.49,153.5,153.35,153.48,25896.0,144.2374,144.2468,144.1059,144.228,25896.0
2022-12-27 12:50:00,153.48,153.62,153.45,153.54,15685.0,144.228,144.3596,144.1998,144.2844,15685.0
2022-12-27 12:55:00,153.53,153.58,153.5,153.58,10811.0,144.275,144.322,144.2468,144.322,10811.0
2022-12-27 13:00:00,153.58,153.69,153.58,153.66,20339.0,144.322,144.4254,144.322,144.3972,20339.0
2022-12-27 13:05:00,153.65,153.7,153.6,153.6,16445.0,144.3878,144.4348,144.3408,144.3408,16445.0
2022-12-27 13:10:00,153.6,153.61,153.54,153.58,17105.0,144.3408,144.3502,144.2844,144.322,17105.0
2022-12-27 13:15:00,153.59,153.62,153.52,153.53,16486.0,144.3314,144.3596,144.2656,144.275,16486.0
2022-12-27 13:20:00,153.53,153.63,153.49,153.62,18253.0,144.275,144.369,144.2374,144.3596,18253.0
2022-12-27 13:25:00,153.62,153.67,153.51,153.53,15477.0,144.3596,144.4066,144.2562,144.275,15477.0
2022-12-27 13:30:00,153.53,153.59,153.47,153.52,22325.0,144.275,144.3314,144.2186,144.2656,22325.0
2022-12-27 13:35:00,153.52,153.65,153.49,153.6,12825.0,144.2656,144.3878,144.2374,144.3408,12825.0
2022-12-27 13:40:00,153.59,153.62,153.52,153.52,19823.0,144.3314,144.3596,144.2656,144.2656,19823.0
2022-12-27 13:45:00,153.52,153.59,153.45,153.58,20394.0,144.2656,144.3314,144.1998,144.322,20394.0
2022-12-27 13:50:00,153.6,153.62,153.39,153.44,15807.0,144.3408,144.3596,144.1434,144.1904,15807.0
2022-12-27 13:55:00,153.45,153.46,153.32,153.44,17034.0,144.1998,144.2092,144.0777,144.1904,17034.0
2022-12-27 14:00:00,153.42,153.58,153.38,153.49,39714.0,144.1716,144.322,144.134,144.2374,39714.0
2022-12-27 14:05:00,153.48,153.69,153.47,153.67,19815.0,144.228,144.4254,144.2186,144.4066,19815.0
2022-12-27 14:10:00,153.67,153.73,153.63,153.67,18487.0,144.4066,144.4629,144.369,144.4066,18487.0
2022-12-27 14:15:00,153.67,153.67,153.5,153.59,18232.0,144.4066,144.4066,144.2468,144.3314,18232.0
2022-12-27 14:20:00,153.6,153.75,153.59,153.72,21763.0,144.3408,144.4817,144.3314,144.4536,21763.0
2022-12-27 14:25:00,153.72,153.75,153.59,153.66,23289.0,144.4536,144.4817,144.3314,144.3972,23289.0
2022-12-27 14:30:00,153.66,153.7,153.54,153.62,19140.0,144.3972,144.4348,144.2844,144.3596,19140.0
2022-12-27 14:35:00,153.62,153.71,153.61,153.61,12891.0,144.3596,144.4442,144.3502,144.3502,12891.0
2022-12-27 14:40:00,153.61,153.63,153.54,153.55,19342.0,144.3502,144.369,144.2844,144.2938,19342.0
2022-12-27 14:45:00,153.57,153.71,153.56,153.68,22954.0,144.3126,144.4442,144.3032,144.416,22954.0
2022-12-27 14:50:00,153.68,153.74,153.66,153.73,19900.0,144.416,144.4723,144.3972,144.4629,19900.0
2022-12-27 14:55:00,153.72,153.77,153.65,153.71,21310.0,144.4536,144.5005,144.3878,144.4442,21310.0
2022-12-27 15:00:00,153.72,153.83,153.7,153.73,19185.0,144.4536,144.5569,144.4348,144.4629,19185.0
2022-12-27 15:05:00,153.72,153.88,153.72,153.83,18234.0,144.4536,144.6039,144.4536,144.5569,18234.0
2022-12-27 15:10:00,153.82,153.85,153.77,153.84,39737.0,144.5475,144.5757,144.5005,144.5663,39737.0
2022-12-27 15:15:00,153.85,153.96,153.85,153.93,19679.0,144.5757,144.6791,144.5757,144.6509,19679.0
2022-12-27 15:20:00,153.92,153.96,153.8,153.92,33312.0,144.6415,144.6791,144.5287,144.6415,33312.0
2022-12-27 15:25:00,153.92,154.01,153.9,154.0,21767.0,144.6415,144.7261,144.6227,144.7167,21767.0
2022-12-27 15:30:00,154.01,154.17,154.0,154.13,31397.0,144.7261,144.8764,144.7167,144.8388,31397.0
2022-12-27 15:35:00,154.14,154.21,154.11,154.17,27492.0,144.8482,144.914,144.82,144.8764,27492.0
2022-12-27 15:40:00,154.16,154.18,154.03,154.13,46880.0,144.867,144.8858,144.7449,144.8388,46880.0
2022-12-27 15:45:00,154.12,154.25,154.1,154.17,57167.0,144.8294,144.9516,144.8106,144.8764,57167.0
2022-12-27 15:50:00,154.16,154.16,153.91,153.95,94081.0,144.867,144.867,144.6321,144.6697,94081.0
2022-12-27 15:55:00,153.94,154.02,153.82,153.94,123835.0,144.6603,144.7355,144.5475,144.6603,123835.0
2022-12-28 09:30:00,154.28,154.56,154.2,154.48,103252.0,144.9798,145.2429,144.9046,145.1677,103252.0
2022-12-28 09:35:00,154.43,154.65,154.32,154.51,33915.0,145.1208,145.3275,145.0174,145.1959,33915.0
2022-12-28 09:40:00,154.51,154.61,154.35,154.38,21789.0,145.1959,145.2899,145.0456,145.0738,21789.0
2022-12-28 09:45:00,154.37,154.61,154.35,154.61,29160.0,145.0644,145.2899,145.0456,145.2899,29160.0
2022-12-28 09:50:00,154.6,154.6,154.02,154.03,76373.0,145.2805,145.2805,144.7355,144.7449,76373.0
2022-12-28 09:55:00,154.03,154.23,153.98,154.18,160949.0,144.7449,144.9328,144.6979,144.8858,160949.0
2022-12-28 10:00:00,154.18,154.29,153.85,153.86,59317.0,144.8858,144.9892,144.5757,144.5851,59317.0
2022-12-28 10:05:00,153.86,153.98,153.75,153.81,33277.0,144.5851,144.6979,144.4817,144.5381,33277.0
2022-12-28 10:10:00,153.81,154.01,153.72,154.0,41244.0,144.5381,144.7261,144.4536,144.7167,41244.0
2022-12-28 10:15:00,154.0,154.09,153.82,153.96,34923.0,144.7167,144.8012,144.5475,144.6791,34923.0
2022-12-28 10:20:00,153.96,154.02,153.82,153.85,21457.0,144.6791,144.7355,144.5475,144.5757,21457.0
2022-12-28 10:25:00,153.85,153.86,153.37,153.47,41741.0,144.5757,144.5851,144.1247,144.2186,41741.0
2022-12-28 10:30:00,153.46,153.63,153.37,153.37,29689.0,144.2092,144.369,144.1247,144.1247,29689.0
2022-12-28 10:35:00,153.38,153.39,153.21,153.38,45092.0,144.134,144.1434,143.9743,144.134,45092.0
2022-12-28 10:40:00,153.38,153.48,153.19,153.26,21885.0,144.134,144.228,143.9555,144.0213,21885.0
2022-12-28 10:45:00,153.26,153.5,153.26,153.41,22768.0,144.0213,144.2468,144.0213,144.1622,22768.0
2022-12-28 10:50:00,153.4,153.49,153.33,153.45,18360.0,144.1528,144.2374,144.0871,144.1998,18360.0
2022-12-28 10:55:00,153.46,153.5,153.25,153.31,25337.0,144.2092,144.2468,144.0119,144.0683,25337.0
2022-12-28 11:00:00,153.31,153.33,153.04,153.22,32030.0,144.0683,144.0871,143.8145,143.9837,32030.0
2022-12-28 11:05:00,153.2,153.23,152.91,153.04,19790.0,143.9649,143.9931,143.6924,143.8145,19790.0
2022-12-28 11:10:00,153.03,153.06,152.93,152.94,29352.0,143.8051,143.8333,143.7112,143.7206,29352.0
2022-12-28 11:15:00,152.96,153.14,152.93,153.13,16757.0,143.7394,143.9085,143.7112,143.8991,16757.0
2022-12-28 11:20:00,153.13,153.23,153.11,153.18,13122.0,143.8991,143.9931,143.8803,143.9461,13122.0
2022-12-28 11:25:00,153.17,153.17,152.98,152.99,19979.0,143.9367,143.9367,143.7582,143.7676,19979.0
2022-12-28 11:30:00,153.0,153.14,152.87,152.87,23191.0,143.777,143.9085,143.6548,143.6548,23191.0
2022-12-28 11:35:00,152.87,152.96,152.82,152.92,33393.0,143.6548,143.7394,143.6078,143.7018,33393.0
2022-12-28 11:40:00,152.93,153.06,152.89,152.98,34889.0,143.7112,143.8333,143.6736,143.7582,34889.0
2022-12-28 11:45:00,152.98,153.0,152.85,152.85,10137.0,143.7582,143.777,143.636,143.636,10137.0
2022-12-28 11:50:00,152.87,153.0,152.83,152.96,20802.0,143.6548,143.777,143.6172,143.7394,20802.0
2022-12-28 11:55:00,152.96,152.98,152.79,152.86,22108.0,143.7394,143.7582,143.5796,143.6454,22108.0
2022-12-28 12:00:00,152.86,152.93,152.77,152.78,24599.0,143.6454,143.7112,143.5608,143.5702,24599.0
2022-12-28 12:05:00,152.76,152.84,152.72,152.82,10170.0,143.5514,143.6266,143.5138,143.6078,10170.0
2022-12-28 12:10:00,152.81,152.82,152.55,152.59,25771.0,143.5984,143.6078,143.3541,143.3917,25771.0
2022-12-28 12:15:00,152.59,152.75,152.54,152.7,18964.0,143.3917,143.542,143.3447,143.495,18964.0
2022-12-28 12:20:00,152.7,152.7,152.51,152.53,21448.0,143.495,143.495,143.3165,143.3353,21448.0
2022-12-28 12:25:00,152.52,152.61,152.4,152.59,34602.0,143.3259,143.4105,143.2131,143.3917,34602.0
2022-12-28 12:30:00,152.59,152.69,152.59,152.65,13110.0,143.3917,143.4856,143.3917,143.4481,13110.0
2022-12-28 12:35:00,152.64,152.72,152.5,152.59,15309.0,143.4387,143.5138,143.3071,143.3917,15309.0
2022-12-28 12:40:00,152.59,152.6,152.49,152.55,12102.0,143.3917,143.4011,143.2977,143.3541,12102.0
2022-12-28 12:45:00,152.56,152.82,152.55,152.81,22074.0,143.3635,143.6078,143.3541,143.5984,22074.0
2022-12-28 12:50:00,152.79,152.9,152.79,152.84,20001.0,143.5796,143.683,143.5796,143.6266,20001.0
2022-12-28 12:55:00,152.84,152.95,152.81,152.83,21653.0,143.6266,143.73,143.5984,143.6172,21653.0
2022-12-28 13:00:00,152.83,152.95,152.76,152.93,11143.0,143.6172,143.73,143.5514,143.7112,11143.0
2022-12-28 13:05:00,152.93,152.94,152.82,152.94,17743.0,143.7112,143.7206,143.6078,143.7206,17743.0
2022-12-28 13:10:00,152.94,153.03,152.83,152.85,21215.0,143.7206,143.8051,143.6172,143.636,21215.0
2022-12-28 13:15:00,152.85,152.97,152.85,152.97,9711.0,143.636,143.7488,143.636,143.7488,9711.0
2022-12-28 13:20:00,152.97,152.99,152.87,152.87,14326.0,143.7488,143.7676,143.6548,143.6548,14326.0
2022-12-28 13:25:00,152.88,153.06,152.86,153.03,11296.0,143.6642,143.8333,143.6454,143.8051,11296.0
2022-12-28 13:30:00,153.04,153.08,152.92,152.94,22009.0,143.8145,143.8521,143.7018,143.7206,22009.0
2022-12-28 13:35:00,152.91,152.97,152.76,152.79,15485.0,143.6924,143.7488,143.5514,143.5796,15485.0
2022-12-28 13:40:00,152.77,152.95,152.77,152.93,24105.0,143.5608,143.73,143.5608,143.7112,24105.0
2022-12-28 13:45:00,152.92,153.02,152.89,152.91,21003.0,143.7018,143.7957,143.6736,143.6924,21003.0
2022-12-28 13:50:00,152.92,152.92,152.75,152.89,22940.0,143.7018,143.7018,143.542,143.6736,22940.0
2022-12-28 13:55:00,152.9,152.9,152.77,152.8,13535.0,143.683,143.683,143.5608,143.589,13535.0
2022-12-28 14:00:00,152.79,152.99,152.77,152.99,17110.0,143.5796,143.7676,143.5608,143.7676,17110.0
2022-12-28 14:05:00,152.97,153.02,152.76,152.77,15068.0,143.7488,143.7957,143.5514,143.5608,15068.0
2022-12-28 14:10:00,152.77,152.92,152.72,152.89,28812.0,143.5608,143.7018,143.5138,143.6736,28812.0
2022-12-28 14:15:00,152.89,152.91,152.74,152.88,15269.0,143.6736,143.6924,143.5326,143.6642,15269.0
2022-12-28 14:20:00,152.9,152.9,152.81,152.84,22568.0,143.683,143.683,143.5984,143.6266,22568.0
2022-12-28 14:25:00,152.86,152.89,152.73,152.81,13286.0,143.6454,143.6736,143.5232,143.5984,13286.0
2022-12-28 14:30:00,152.81,152.96,152.78,152.8,23823.0,143.5984,143.7394,143.5702,143.589,23823.0
2022-12-28 14:35:00,152.8,152.9,152.75,152.85,21749.0,143.589,143.683,143.542,143.636,21749.0
2022-12-28 14:40:00,152.87,153.06,152.87,153.03,24987.0,143.6548,143.8333,143.6548,143.8051,24987.0
2022-12-28 14:45:00,153.04,153.08,152.97,152.99,28102.0,143.8145,143.8521,143.7488,143.7676,28102.0
2022-12-28 14:50:00,152.98,152.99,152.75,152.81,19966.0,143.7582,143.7676,143.542,143.5984,19966.0
2022-12-28 14:55:00,152.8,152.88,152.75,152.84,18935.0,143.589,143.6642,143.542,143.6266,18935.0
2022-12-28 15:00:00,152.84,152.89,152.66,152.72,27741.0,143.6266,143.6736,143.4574,143.5138,27741.0
2022-12-28 15:05:00,152.69,152.75,152.62,152.64,21219.0,143.4856,143.542,143.4199,143.4387,21219.0
2022-12-28 15:10:00,152.62,152.64,152.39,152.4,32656.0,143.4199,143.4387,143.2037,143.2131,32656.0
2022-12-28 15:15:00,152.39,152.51,152.35,152.37,30202.0,143.2037,143.3165,143.1661,143.1849,30202.0
2022-12-28 15:20:00,152.36,152.38,152.2,152.23,19467.0,143.1755,143.1943,143.0252,143.0534,19467.0
2022-12-28 15:25:00,152.24,152.41,152.23,152.3,23683.0,143.0628,143.2225,143.0534,143.1192,23683.0
2022-12-28 15:30:00,152.29,152.48,152.28,152.34,34826.0,143.1098,143.2883,143.1004,143.1567,34826.0
2022-12-28 15:35:00,152.33,152.36,152.12,152.21,38291.0,143.1473,143.1755,142.95,143.0346,38291.0
2022-12-28 15:40:00,152.21,152.27,151.98,151.98,55621.0,143.0346,143.091,142.8184,142.8184,55621.0
2022-12-28 15:45:00,151.96,152.08,151.91,152.0,45352.0,142.7996,142.9124,142.7527,142.8372,45352.0
2022-12-28 15:50:00,152.01,152.19,151.96,152.04,84114.0,142.8466,143.0158,142.7996,142.8748,84114.0
2022-12-28 15:55:00,152.04,152.08,151.9,151.93,220331.0,142.8748,142.9124,142.7433,142.7715,220331.0
2022-12-29 09:30:00,152.81,152.81,152.41,152.65,57335.0,143.5984,143.5984,143.2225,143.4481,57335.0
2022-12-29 09:35:00,152.58,153.0,152.55,152.95,47537.0,143.3823,143.777,143.3541,143.73,47537.0
2022-12-29 09:40:00,152.93,153.08,152.85,152.9,22360.0,143.7112,143.8521,143.636,143.683,22360.0
2022-12-29 09:45:00,152.89,153.03,152.83,152.97,18768.0,143.6736,143.8051,143.6172,143.7488,18768.0
2022-12-29 09:50:00,152.99,153.03,152.73,152.79,22035.0,143.7676,143.8051,143.5232,143.5796,22035.0
2022-12-29 09:55:00,152.83,152.94,152.64,152.72,19939.0,143.6172,143.7206,143.4387,143.5138,19939.0
2022-12-29 10:00:00,152.73,152.82,152.71,152.81,35804.0,143.5232,143.6078,143.5044,143.5984,35804.0
2022-12-29 10:05:00,152.79,152.79,152.63,152.7,19033.0,143.5796,143.5796,143.4293,143.495,19033.0
2022-12-29 10:10:00,152.73,152.79,152.65,152.65,17497.0,143.5232,143.5796,143.4481,143.4481,17497.0
2022-12-29 10:15:00,152.66,152.78,152.66,152.72,32537.0,143.4574,143.5702,143.4574,143.5138,32537.0
2022-12-29 10:20:00,152.72,152.78,152.61,152.65,33741.0,143.5138,143.5702,143.4105,143.4481,33741.0
2022-12-29 10:25:00,152.62,152.67,152.46,152.53,21458.0,143.4199,143.4668,143.2695,143.3353,21458.0
2022-12-29 10:30:00,152.56,152.73,152.51,152.72,16377.0,143.3635,143.5232,143.3165,143.5138,16377.0
2022-12-29 10:35:00,152.71,152.74,152.54,152.54,21033.0,143.5044,143.5326,143.3447,143.3447,21033.0
2022-12-29 10:40:00,152.54,152.73,152.54,152.59,18147.0,143.3447,143.5232,143.3447,143.3917,18147.0
2022-12-29 10:45:00,152.59,152.59,152.39,152.4,18605.0,143.3917,143.3917,143.2037,143.2131,18605.0
2022-12-29 10:50:00,152.43,152.62,152.43,152.58,17820.0,143.2413,143.4199,143.2413,143.3823,17820.0
2022-12-29 10:55:00,152.59,152.71,152.58,152.65,16132.0,143.3917,143.5044,143.3823,143.4481,16132.0
2022-12-29 11:00:00,152.67,152.8,152.66,152.76,18418.0,143.4668,143.589,143.4574,143.5514,18418.0
2022-12-29 11:05:00,152.71,152.72,152.43,152.46,34277.0,143.5044,143.5138,143.2413,143.2695,34277.0
2022-12-29 11:10:00,152.45,152.52,152.39,152.41,17958.0,143.2601,143.3259,143.2037,143.2225,17958.0
2022-12-29 11:15:00,152.4,152.43,152.27,152.27,13221.0,143.2131,143.2413,143.091,143.091,13221.0
2022-12-29 11:20:00,152.28,152.31,152.14,152.26,15989.0,143.1004,143.1285,142.9688,143.0816,15989.0
2022-12-29 11:25:00,152.26,152.28,152.15,152.18,23103.0,143.0816,143.1004,142.9782,143.0064,23103.0
2022-12-29 11:30:00,152.19,152.5,152.19,152.4,22294.0,143.0158,143.3071,143.0158,143.2131,22294.0
2022-12-29 11:35:00,152.39,152.42,152.27,152.3,15758.0,143.2037,143.2319,143.091,143.1192,15758.0
2022-12-29 11:40:00,152.28,152.53,152.24,152.5,793054.0,143.1004,143.3353,143.0628,143.3071,793054.0
2022-12-29 11:45:00,152.52,152.67,152.46,152.57,20931.0,143.3259,143.4668,143.2695,143.3729,20931.0
2022-12-29 11:50:00,152.56,152.75,152.55,152.64,17946.0,143.3635,143.542,143.3541,143.4387,17946.0
2022-12-29 11:55:00,152.65,152.71,152.52,152.58,27404.0,143.4481,143.5044,143.3259,143.3823,27404.0
2022-12-29 12:00:00,152.6,152.72,152.55,152.55,18276.0,143.4011,143.5138,143.3541,143.3541,18276.0
2022-12-29 12:05:00,152.55,152.65,152.46,152.61,10311.0,143.3541,143.4481,143.2695,143.4105,10311.0
2022-12-29 12:10:00,152.64,152.71,152.64,152.66,13954.0,143.4387,143.5044,143.4387,143.4574,13954.0
2022-12-29 12:15:00,152.66,152.71,152.6,152.66,23711.0,143.4574,143.5044,143.4011,143.4574,23711.0
2022-12-29 12:20:00,152.63,152.65,152.55,152.59,27728.0,143.4293,143.4481,143.3541,143.3917,27728.0
2022-12-29 12:25:00,152.57,152.69,152.57,152.59,32845.0,143.3729,143.4856,143.3729,143.3917,32845.0
2022-12-29 12:30:00,152.59,152.66,152.59,152.6,17621.0,143.3917,143.4574,143.3917,143.4011,17621.0
2022-12-29 12:35:00,152.6,152.65,152.55,152.65,16514.0,143.4011,143.4481,143.3541,143.4481,16514.0
2022-12-29 12:40:00,152.66,152.77,152.65,152.73,18576.0,143.4574,143.5608,143.4481,143.5232,18576.0
2022-12-29 12:45:00,152.73,152.81,152.73,152.78,10989.0,143.5232,143.5984,143.5232,143.5702,10989.0
2022-12-29 12:50:00,152.78,152.99,152.77,152.97,20242.0,143.5702,143.7676,143.5608,143.7488,20242.0
2022-12-29 12:55:00,152.97,153.07,152.97,153.05,11171.0,143.7488,143.8427,143.7488,143.8239,11171.0
2022-12-29 13:00:00,153.05,153.1,153.02,153.03,9619.0,143.8239,143.8709,143.7957,143.8051,9619.0
2022-12-29 13:05:00,153.03,153.03,152.83,152.84,7479.0,143.8051,143.8051,143.6172,143.6266,7479.0
2022-12-29 13:10:00,152.82,152.94,152.81,152.89,18122.0,143.6078,143.7206,143.5984,143.6736,18122.0
2022-12-29 13:15:00,152.91,152.95,152.84,152.9,10971.0,143.6924,143.73,143.6266,143.683,10971.0
2022-12-29 13:20:00,152.86,152.88,152.78,152.88,11689.0,143.6454,143.6642,143.5702,143.6642,11689.0
2022-12-29 13:25:00,152.88,152.99,152.88,152.99,18433.0,143.6642,143.7676,143.6642,143.7676,18433.0
2022-12-29 13:30:00,152.99,153.09,152.94,153.09,18452.0,143.7676,143.8615,143.7206,143.8615,18452.0
2022-12-29 13:35:00,153.08,153.11,152.97,153.11,17967.0,143.8521,143.8803,143.7488,143.8803,17967.0
2022-12-29 13:40:00,153.12,153.23,153.12,153.18,8743.0,143.8897,143.9931,143.8897,143.9461,8743.0
2022-12-29 13:45:00,153.18,153.19,153.03,153.16,14434.0,143.9461,143.9555,143.8051,143.9273,14434.0
2022-12-29 13:50:00,153.17,153.2,153.1,153.17,14632.0,143.9367,143.9649,143.8709,143.9367,14632.0
2022-12-29 13:55:00,153.16,153.17,153.07,153.15,13979.0,143.9273,143.9367,143.8427,143.9179,13979.0
2022-12-29 14:00:00,153.16,153.24,153.13,153.15,15402.0,143.9273,144.0025,143.8991,143.9179,15402.0
2022-12-29 14:05:00,153.14,153.23,153.06,153.06,12167.0,143.9085,143.9931,143.8333,143.8333,12167.0
2022-12-29 14:10:00,153.07,153.09,152.92,152.96,15472.0,143.8427,143.8615,143.7018,143.7394,15472.0
2022-12-29 14:15:00,152.97,153.0,152.9,153.0,10973.0,143.7488,143.777,143.683,143.777,10973.0
2022-12-29 14:20:00,152.99,153.05,152.94,153.03,10373.0,143.7676,143.8239,143.7206,143.8051,10373.0
2022-12-29 14:25:00,153.02,153.05,152.93,152.93,9925.0,143.7957,143.8239,143.7112,143.7112,9925.0
2022-12-29 14:30:00,152.89,152.96,152.84,152.93,12601.0,143.6736,143.7394,143.6266,143.7112,12601.0
2022-12-29 14:35:00,152.9,152.97,152.88,152.9,8950.0,143.683,143.7488,143.6642,143.683,8950.0
2022-12-29 14:40:00,152.88,152.95,152.88,152.93,12270.0,143.6642,143.73,143.6642,143.7112,12270.0
2022-12-29 14:45:00,152.94,152.99,152.93,152.96,7429.0,143.7206,143.7676,143.7112,143.7394,7429.0
2022-12-29 14:50:00,152.96,152.96,152.85,152.88,6518.0,143.7394,143.7394,143.636,143.6642,6518.0
2022-12-29 14:55:00,152.88,152.95,152.86,152.87,9366.0,143.6642,143.73,143.6454,143.6548,9366.0
2022-12-29 15:00:00,152.86,152.93,152.82,152.91,25043.0,143.6454,143.7112,143.6078,143.6924,25043.0
2022-12-29 15:05:00,152.91,152.95,152.79,152.83,11883.0,143.6924,143.73,143.5796,143.6172,11883.0
2022-12-29 15:10:00,152.82,152.85,152.7,152.7,32920.0,143.6078,143.636,143.495,143.495,32920.0
2022-12-29 15:15:00,152.7,152.7,152.62,152.67,14208.0,143.495,143.495,143.4199,143.4668,14208.0
2022-12-29 15:20:00,152.68,152.7,152.59,152.62,18652.0,143.4762,143.495,143.3917,143.4199,18652.0
2022-12-29 15:25:00,152.62,152.67,152.57,152.61,20116.0,143.4199,143.4668,143.3729,143.4105,20116.0
2022-12-29 15:30:00,152.6,152.67,152.52,152.55,20166.0,143.4011,143.4668,143.3259,143.3541,20166.0
2022-12-29 15:35:00,152.55,152.56,152.43,152.48,14688.0,143.3541,143.3635,143.2413,143.2883,14688.0
2022-12-29 15:40:00,152.48,152.65,152.44,152.64,22976.0,143.2883,143.4481,143.2507,143.4387,22976.0
2022-12-29 15:45:00,152.65,152.74,152.63,152.69,26960.0,143.4481,143.5326,143.4293,143.4856,26960.0
2022-12-29 15:50:00,152.71,152.81,152.64,152.78,79334.0,143.5044,143.5984,143.4387,143.5702,79334.0
2022-12-29 15:55:00,152.77,152.79,152.55,152.58,133352.0,143.5608,143.5796,143.3541,143.3823,133352.0
2022-12-30 09:30:00,152.43,152.68,152.05,152.22,80619.0,143.2413,143.4762,142.8842,143.044,80619.0
2022-12-30 09:35:00,152.2,152.44,152.11,152.41,14120.0,143.0252,143.2507,142.9406,143.2225,14120.0
2022-12-30 09:40:00,152.38,152.4,152.13,152.37,56189.0,143.1943,143.2131,142.9594,143.1849,56189.0
2022-12-30 09:45:00,152.37,152.37,151.83,151.86,38636.0,143.1849,143.1849,142.6775,142.7057,38636.0
2022-12-30 09:50:00,151.85,151.95,151.68,151.88,29883.0,142.6963,142.7902,142.5365,142.7245,29883.0
2022-12-30 09:55:00,151.88,151.88,151.7,151.82,30343.0,142.7245,142.7245,142.5553,142.6681,30343.0
2022-12-30 10:00:00,151.82,151.86,151.72,151.77,34524.0,142.6681,142.7057,142.5741,142.6211,34524.0
2022-12-30 10:05:00,151.76,151.78,151.47,151.6,41898.0,142.6117,142.6305,142.3392,142.4613,41898.0
2022-12-30 10:10:00,151.62,151.85,151.62,151.84,38261.0,142.4801,142.6963,142.4801,142.6869,38261.0
2022-12-30 10:15:00,151.83,152.07,151.73,151.99,34578.0,142.6775,142.903,142.5835,142.8278,34578.0
2022-12-30 10:20:00,151.98,152.01,151.73,151.88,35710.0,142.8184,142.8466,142.5835,142.7245,35710.0
2022-12-30 10:25:00,151.91,151.93,151.67,151.76,18850.0,142.7527,142.7715,142.5271,142.6117,18850.0
2022-12-30 10:30:00,151.75,151.8,151.54,151.8,25885.0,142.6023,142.6493,142.405,142.6493,25885.0
2022-12-30 10:35:00,151.83,151.85,151.52,151.52,18179.0,142.6775,142.6963,142.3862,142.3862,18179.0
2022-12-30 10:40:00,151.53,151.55,151.42,151.44,24766.0,142.3956,142.4144,142.2922,142.311,24766.0
2022-12-30 10:45:00,151.44,151.61,151.44,151.6,19019.0,142.311,142.4707,142.311,142.4613,19019.0
2022-12-30 10:50:00,151.58,151.58,151.45,151.49,28797.0,142.4426,142.4426,142.3204,142.358,28797.0
2022-12-30 10:55:00,151.48,151.5,151.22,151.38,23740.0,142.3486,142.3674,142.1043,142.2546,23740.0
2022-12-30 11:00:00,151.37,151.4,151.2,151.24,22455.0,142.2452,142.2734,142.0855,142.123,22455.0
2022-12-30 11:05:00,151.23,151.28,151.11,151.12,19421.0,142.1137,142.1606,142.0009,142.0103,19421.0
2022-12-30 11:10:00,151.1,151.25,151.04,151.04,30085.0,141.9915,142.1324,141.9351,141.9351,30085.0
2022-12-30 11:15:00,151.04,151.13,151.02,151.05,27031.0,141.9351,142.0197,141.9163,141.9445,27031.0
2022-12-30 11:20:00,151.03,151.19,150.93,151.11,32366.0,141.9257,142.0761,141.8317,142.0009,32366.0
2022-12-30 11:25:00,151.08,151.1,150.94,151.0,15150.0,141.9727,141.9915,141.8411,141.8975,15150.0
2022-12-30 11:30:00,150.97,151.17,150.95,151.13,23665.0,141.8693,142.0573,141.8505,142.0197,23665.0
2022-12-30 11:35:00,151.11,151.34,151.09,151.26,10853.0,142.0009,142.217,141.9821,142.1418,10853.0
2022-12-30 11:40:00,151.27,151.28,151.18,151.2,14492.0,142.1512,142.1606,142.0667,142.0855,14492.0
2022-12-30 11:45:00,151.19,151.26,151.01,151.05,17982.0,142.0761,142.1418,141.9069,141.9445,17982.0
2022-12-30 11:50:00,151.04,151.19,151.04,151.14,16052.0,141.9351,142.0761,141.9351,142.0291,16052.0
2022-12-30 11:55:00,151.15,151.34,151.14,151.24,13757.0,142.0385,142.217,142.0291,142.123,13757.0
2022-12-30 12:00:00,151.24,151.32,151.23,151.28,9230.0,142.123,142.1982,142.1137,142.1606,9230.0
2022-12-30 12:05:00,151.29,151.36,151.28,151.31,13000.0,142.17,142.2358,142.1606,142.1888,13000.0
2022-12-30 12:10:00,151.31,151.38,151.15,151.15,17906.0,142.1888,142.2546,142.0385,142.0385,17906.0
2022-12-30 12:15:00,151.17,151.29,151.16,151.28,19896.0,142.0573,142.17,142.0479,142.1606,19896.0
2022-12-30 12:20:00,151.29,151.36,151.24,151.31,24442.0,142.17,142.2358,142.123,142.1888,24442.0
2022-12-30 12:25:00,151.31,151.34,151.2,151.2,14354.0,142.1888,142.217,142.0855,142.0855,14354.0
2022-12-30 12:30:00,151.22,151.35,151.17,151.3,21085.0,142.1043,142.2264,142.0573,142.1794,21085.0
2022-12-30 12:35:00,151.29,151.33,151.15,151.17,12479.0,142.17,142.2076,142.0385,142.0573,12479.0
2022-12-30 12:40:00,151.16,151.19,151.08,151.14,16213.0,142.0479,142.0761,141.9727,142.0291,16213.0
2022-12-30 12:45:00,151.14,151.23,151.08,151.11,14916.0,142.0291,142.1137,141.9727,142.0009,14916.0
2022-12-30 12:50:00,151.1,151.2,151.07,151.09,11044.0,141.9915,142.0855,141.9633,141.9821,11044.0
2022-12-30 12:55:00,151.08,151.18,151.03,151.18,16154.0,141.9727,142.0667,141.9257,142.0667,16154.0
2022-12-30 13:00:00,151.18,151.27,151.11,151.23,15306.0,142.0667,142.1512,142.0009,142.1137,15306.0
2022-12-30 13:05:00,151.23,151.34,151.21,151.31,17920.0,142.1137,142.217,142.0949,142.1888,17920.0
2022-12-30 13:10:00,151.32,151.34,151.28,151.31,14169.0,142.1982,142.217,142.1606,142.1888,14169.0
2022-12-30 13:15:00,151.32,151.32,151.12,151.15,17058.0,142.1982,142.1982,142.0103,142.0385,17058.0
2022-12-30 13:20:00,151.13,151.13,150.86,150.94,72252.0,142.0197,142.0197,141.766,141.8411,72252.0
2022-12-30 13:25:00,150.94,151.05,150.82,151.05,31453.0,141.8411,141.9445,141.7284,141.9445,31453.0
2022-12-30 13:30:00,151.03,151.27,151.03,151.14,22299.0,141.9257,142.1512,141.9257,142.0291,22299.0
2022-12-30 13:35:00,151.15,151.21,151.05,151.15,17762.0,142.0385,142.0949,141.9445,142.0385,17762.0
2022-12-30 13:40:00,151.16,151.21,151.07,151.15,19485.0,142.0479,142.0949,141.9633,142.0385,19485.0
2022-12-30 13:45:00,151.16,151.19,150.99,151.05,15169.0,142.0479,142.0761,141.8881,141.9445,15169.0
2022-12-30 13:50:00,151.04,151.05,150.93,151.0,13791.0,141.9351,141.9445,141.8317,141.8975,13791.0
2022-12-30 13:55:00,150.98,151.01,150.94,150.97,18430.0,141.8787,141.9069,141.8411,141.8693,18430.0
2022-12-30 14:00:00,150.97,151.04,150.8,150.81,21826.0,141.8693,141.9351,141.7096,141.719,21826.0
2022-12-30 14:05:00,150.81,150.89,150.76,150.76,27715.0,141.719,141.7941,141.672,141.672,27715.0
2022-12-30 14:10:00,150.79,150.84,150.72,150.78,11836.0,141.7002,141.7472,141.6344,141.6908,11836.0
2022-12-30 14:15:00,150.74,150.74,150.62,150.64,15182.0,141.6532,141.6532,141.5404,141.5592,15182.0
2022-12-30 14:20:00,150.65,150.65,150.51,150.53,16101.0,141.5686,141.5686,141.4371,141.4558,16101.0
2022-12-30 14:25:00,150.52,150.6,150.44,150.57,23739.0,141.4465,141.5216,141.3713,141.4934,23739.0
2022-12-30 14:30:00,150.55,150.69,150.54,150.62,20344.0,141.4746,141.6062,141.4652,141.5404,20344.0
2022-12-30 14:35:00,150.62,150.63,150.53,150.63,10483.0,141.5404,141.5498,141.4558,141.5498,10483.0
2022-12-30 14:40:00,150.64,150.72,150.61,150.66,11486.0,141.5592,141.6344,141.531,141.578,11486.0
2022-12-30 14:45:00,150.67,150.7,150.54,150.56,10867.0,141.5874,141.6156,141.4652,141.484,10867.0
2022-12-30 14:50:00,150.56,150.73,150.56,150.68,19132.0,141.484,141.6438,141.484,141.5968,19132.0
2022-12-30 14:55:00,150.68,150.7,150.6,150.63,17103.0,141.5968,141.6156,141.5216,141.5498,17103.0
2022-12-30 15:00:00,150.63,150.87,150.63,150.77,19038.0,141.5498,141.7754,141.5498,141.6814,19038.0
2022-12-30 15:05:00,150.81,150.91,150.76,150.85,21167.0,141.719,141.8129,141.672,141.7566,21167.0
2022-12-30 15:10:00,150.83,151.05,150.82,150.99,28798.0,141.7378,141.9445,141.7284,141.8881,28798.0
2022-12-30 15:15:00,151.01,151.16,151.0,151.08,33380.0,141.9069,142.0479,141.8975,141.9727,33380.0
2022-12-30 15:20:00,151.1,151.17,151.08,151.13,18018.0,141.9915,142.0573,141.9727,142.0197,18018.0
2022-12-30 15:25:00,151.13,151.19,151.08,151.13,24118.0,142.0197,142.0761,141.9727,142.0197,24118.0
2022-12-30 15:30:00,151.13,151.46,151.11,151.45,36144.0,142.0197,142.3298,142.0009,142.3204,36144.0
2022-12-30 15:35:00,151.45,151.54,151.4,151.44,45083.0,142.3204,142.405,142.2734,142.311,45083.0
2022-12-30 15:40:00,151.44,151.55,151.4,151.48,48045.0,142.311,142.4144,142.2734,142.3486,48045.0
2022-12-30 15:45:00,151.47,151.74,151.46,151.71,62965.0,142.3392,142.5929,142.3298,142.5647,62965.0
2022-12-30 15:50:00,151.72,151.88,151.54,151.6,125591.0,142.5741,142.7245,142.405,142.4613,125591.0
2022-12-30 15:55:00,151.59,151.6,151.4,151.57,260313.0,142.452,142.4613,142.2734,142.4332,260313.0
2023-01-03 09:30:00,150.95,151.56,150.89,151.19,292768.0,141.8505,142.4238,141.7941,142.0761,292768.0
2023-01-03 09:35:00,151.14,151.46,150.79,150.86,85889.0,142.0291,142.3298,141.7002,141.766,85889.0
2023-01-03 09:40:00,150.86,151.19,150.79,150.91,122316.0,141.766,142.0761,141.7002,141.8129,122316.0
2023-01-03 09:45:00,150.91,150.94,150.09,150.37,100578.0,141.8129,141.8411,141.0424,141.3055,100578.0
2023-01-03 09:50:00,150.36,150.56,150.13,150.18,43447.0,141.2961,141.484,141.08,141.1269,43447.0
2023-01-03 09:55:00,150.17,150.35,150.01,150.23,45060.0,141.1176,141.2867,140.9672,141.1739,45060.0
2023-01-03 10:00:00,150.25,150.47,150.22,150.39,53754.0,141.1927,141.3995,141.1645,141.3243,53754.0
2023-01-03 10:05:00,150.41,150.58,150.36,150.36,46311.0,141.3431,141.5028,141.2961,141.2961,46311.0
2023-01-03 10:10:00,150.38,150.63,150.31,150.53,62669.0,141.3149,141.5498,141.2491,141.4558,62669.0
2023-01-03 10:15:00,150.5,150.64,150.3,150.34,47060.0,141.4277,141.5592,141.2397,141.2773,47060.0
2023-01-03 10:20:00,150.36,150.51,150.27,150.37,43864.0,141.2961,141.4371,141.2115,141.3055,43864.0
2023-01-03 10:25:00,150.38,150.46,150.07,150.17,53130.0,141.3149,141.3901,141.0236,141.1176,53130.0
2023-01-03 10:30:00,150.18,150.41,150.06,150.36,37749.0,141.1269,141.3431,141.0142,141.2961,37749.0
2023-01-03 10:35:00,150.34,150.46,150.31,150.33,31382.0,141.2773,141.3901,141.2491,141.2679,31382.0
2023-01-03 10:40:00,150.34,150.38,150.23,150.32,47489.0,141.2773,141.3149,141.1739,141.2585,47489.0
2023-01-03 10:45:00,150.35,150.47,150.22,150.22,24719.0,141.2867,141.3995,141.1645,141.1645,24719.0
2023-01-03 10:50:00,150.22,150.25,149.86,149.86,51989.0,141.1645,141.1927,140.8262,140.8262,51989.0
2023-01-03 10:55:00,149.87,150.21,149.87,150.1,41602.0,140.8356,141.1551,140.8356,141.0518,41602.0
2023-01-03 11:00:00,150.1,150.17,149.93,149.93,31949.0,141.0518,141.1176,140.892,140.892,31949.0
2023-01-03 11:05:00,149.91,149.99,149.73,149.74,90885.0,140.8732,140.9484,140.7041,140.7135,90885.0
2023-01-03 11:10:00,149.75,149.78,149.21,149.24,52557.0,140.7229,140.7511,140.2154,140.2436,52557.0
2023-01-03 11:15:00,149.24,149.37,149.12,149.32,47456.0,140.2436,140.3658,140.1308,140.3188,47456.0
2023-01-03 11:20:00,149.31,149.42,149.21,149.42,55537.0,140.3094,140.4128,140.2154,140.4128,55537.0
2023-01-03 11:25:00,149.44,149.75,149.42,149.71,41087.0,140.4316,140.7229,140.4128,140.6853,41087.0
2023-01-03 11:30:00,149.7,149.82,149.51,149.82,35234.0,140.6759,140.7886,140.4973,140.7886,35234.0
2023-01-03 11:35:00,149.85,149.89,149.75,149.78,40106.0,140.8168,140.8544,140.7229,140.7511,40106.0
2023-01-03 11:40:00,149.76,149.8,149.64,149.72,28164.0,140.7323,140.7699,140.6195,140.6947,28164.0
2023-01-03 11:45:00,149.72,149.77,149.6,149.6,25431.0,140.6947,140.7417,140.5819,140.5819,25431.0
2023-01-03 11:50:00,149.59,149.74,149.53,149.69,32430.0,140.5725,140.7135,140.5161,140.6665,32430.0
2023-01-03 11:55:00,149.67,149.67,149.49,149.64,50865.0,140.6477,140.6477,140.4785,140.6195,50865.0
2023-01-03 12:00:00,149.67,149.69,149.37,149.52,52136.0,140.6477,140.6665,140.3658,140.5067,52136.0
2023-01-03 12:05:00,149.46,149.71,149.42,149.69,38143.0,140.4504,140.6853,140.4128,140.6665,38143.0
2023-01-03 12:10:00,149.69,149.88,149.64,149.78,30828.0,140.6665,140.845,140.6195,140.7511,30828.0
2023-01-03 12:15:00,149.73,149.82,149.7,149.77,33243.0,140.7041,140.7886,140.6759,140.7417,33243.0
2023-01-03 12:20:00,149.76,149.82,149.59,149.65,41483.0,140.7323,140.7886,140.5725,140.6289,41483.0
2023-01-03 12:25:00,149.62,149.75,149.62,149.71,38376.0,140.6007,140.7229,140.6007,140.6853,38376.0
2023-01-03 12:30:00,149.72,149.95,149.62,149.88,98413.0,140.6947,140.9108,140.6007,140.845,98413.0
2023-01-03 12:35:00,149.89,149.92,149.77,149.88,26689.0,140.8544,140.8826,140.7417,140.845,26689.0
2023-01-03 12:40:00,149.88,149.88,149.62,149.69,17532.0,140.845,140.845,140.6007,140.6665,17532.0
2023-01-03 12:45:00,149.68,149.73,149.44,149.48,20446.0,140.6571,140.7041,140.4316,140.4691,20446.0
2023-01-03 12:50:00,149.48,149.49,149.4,149.43,14188.0,140.4691,140.4785,140.394,140.4222,14188.0
2023-01-03 12:55:00,149.43,149.66,149.37,149.56,21108.0,140.4222,140.6383,140.3658,140.5443,21108.0
2023-01-03 13:00:00,149.56,149.66,149.52,149.65,22319.0,140.5443,140.6383,140.5067,140.6289,22319.0
2023-01-03 13:05:00,149.69,149.74,149.62,149.73,8074.0,140.6665,140.7135,140.6007,140.7041,8074.0
2023-01-03 13:10:00,149.73,149.84,149.72,149.83,20631.0,140.7041,140.8074,140.6947,140.798,20631.0
2023-01-03 13:15:00,149.84,149.95,149.81,149.95,14491.0,140.8074,140.9108,140.7793,140.9108,14491.0
2023-01-03 13:20:00,149.95,150.13,149.94,150.12,32606.0,140.9108,141.08,140.9014,141.0706,32606.0
2023-01-03 13:25:00,150.12,150.46,150.12,150.43,20710.0,141.0706,141.3901,141.0706,141.3619,20710.0
2023-01-03 13:30:00,150.39,150.48,150.31,150.32,26371.0,141.3243,141.4089,141.2491,141.2585,26371.0
2023-01-03 13:35:00,150.3,150.37,150.27,150.32,18133.0,141.2397,141.3055,141.2115,141.2585,18133.0
2023-01-03 13:40:00,150.32,150.51,150.27,150.31,42545.0,141.2585,141.4371,141.2115,141.2491,42545.0
2023-01-03 13:45:00,150.29,150.42,150.21,150.42,19312.0,141.2303,141.3525,141.1551,141.3525,19312.0
2023-01-03 13:50:00,150.44,150.68,150.44,150.62,18865.0,141.3713,141.5968,141.3713,141.5404,18865.0
2023-01-03 13:55:00,150.63,150.7,150.58,150.67,21114.0,141.5498,141.6156,141.5028,141.5874,21114.0
2023-01-03 14:00:00,150.71,150.74,150.47,150.65,28652.0,141.625,141.6532,141.3995,141.5686,28652.0
2023-01-03 14:05:00,150.66,150.7,150.53,150.7,22261.0,141.578,141.6156,141.4558,141.6156,22261.0
2023-01-03 14:10:00,150.67,150.71,150.52,150.62,17873.0,141.5874,141.625,141.4465,141.5404,17873.0
2023-01-03 14:15:00,150.66,150.76,150.64,150.66,33771.0,141.578,141.672,141.5592,141.578,33771.0
2023-01-03 14:20:00,150.66,150.7,150.5,150.56,18298.0,141.578,141.6156,141.4277,141.484,18298.0
2023-01-03 14:25:00,150.55,150.55,150.45,150.5,18035.0,141.4746,141.4746,141.3807,141.4277,18035.0
2023-01-03 14:30:00,150.49,150.5,150.15,150.18,28619.0,141.4183,141.4277,141.0988,141.1269,28619.0
2023-01-03 14:35:00,150.16,150.31,150.15,150.26,18731.0,141.1082,141.2491,141.0988,141.2021,18731.0
2023-01-03 14:40:00,150.27,150.59,150.25,150.58,23913.0,141.2115,141.5122,141.1927,141.5028,23913.0
2023-01-03 14:45:00,150.57,150.97,150.57,150.83,47579.0,141.4934,141.8693,141.4934,141.7378,47579.0
2023-01-03 14:50:00,150.82,150.84,150.66,150.77,22711.0,141.7284,141.7472,141.578,141.6814,22711.0
2023-01-03 14:55:00,150.77,150.9,150.7,150.79,24001.0,141.6814,141.8035,141.6156,141.7002,24001.0
2023-01-03 15:00:00,150.82,151.04,150.81,150.98,42475.0,141.7284,141.9351,141.719,141.8787,42475.0
2023-01-03 15:05:00,150.96,151.03,150.9,150.93,29651.0,141.8599,141.9257,141.8035,141.8317,29651.0
2023-01-03 15:10:00,150.94,151.11,150.93,150.98,45710.0,141.8411,142.0009,141.8317,141.8787,45710.0
2023-01-03 15:15:00,151.01,151.18,151.0,151.07,42845.0,141.9069,142.0667,141.8975,141.9633,42845.0
2023-01-03 15:20:00,151.06,151.07,150.82,150.86,25889.0,141.9539,141.9633,141.7284,141.766,25889.0
2023-01-03 15:25:00,150.84,151.01,150.83,150.96,34054.0,141.7472,141.9069,141.7378,141.8599,34054.0
2023-01-03 15:30:00,150.95,151.21,150.93,151.13,52434.0,141.8505,142.0949,141.8317,142.0197,52434.0
2023-01-03 15:35:00,151.13,151.24,151.1,151.14,40725.0,142.0197,142.123,141.9915,142.0291,40725.0
2023-01-03 15:40:00,151.15,151.34,151.12,151.26,57441.0,142.0385,142.217,142.0103,142.1418,57441.0
2023-01-03 15:45:00,151.25,151.53,151.21,151.51,78152.0,142.1324,142.3956,142.0949,142.3768,78152.0
2023-01-03 15:50:00,151.55,151.69,151.41,151.67,81274.0,142.4144,142.5459,142.2828,142.5271,81274.0
2023-01-03 15:55:00,151.66,151.71,151.51,151.53,246108.0,142.5177,142.5647,142.3768,142.3956,246108.0
2023-01-04 09:30:00,151.99,152.27,151.71,151.96,263721.0,142.8278,143.091,142.5647,142.7996,263721.0
2023-01-04 09:35:00,151.94,152.37,151.94,152.14,55063.0,142.7809,143.1849,142.7809,142.9688,55063.0
2023-01-04 09:40:00,152.08,152.15,151.72,151.78,106441.0,142.9124,142.9782,142.5741,142.6305,106441.0
2023-01-04 09:45:00,151.76,152.05,151.53,151.76,49842.0,142.6117,142.8842,142.3956,142.6117,49842.0
2023-01-04 09:50:00,151.76,151.95,151.47,151.95,34636.0,142.6117,142.7902,142.3392,142.7902,34636.0
2023-01-04 09:55:00,151.97,151.99,151.78,151.94,45995.0,142.809,142.8278,142.6305,142.7809,45995.0
2023-01-04 10:00:00,151.92,152.18,151.47,151.49,71276.0,142.7621,143.0064,142.3392,142.358,71276.0
2023-01-04 10:05:00,151.53,151.73,151.43,151.55,46697.0,142.3956,142.5835,142.3016,142.4144,46697.0
2023-01-04 10:10:00,151.52,151.61,151.27,151.55,27883.0,142.3862,142.4707,142.1512,142.4144,27883.0
2023-01-04 10:15:00,151.53,151.66,151.42,151.65,23347.0,142.3956,142.5177,142.2922,142.5083,23347.0
2023-01-04 10:20:00,151.65,151.65,151.29,151.38,71179.0,142.5083,142.5083,142.17,142.2546,71179.0
2023-01-04 10:25:00,151.38,151.45,151.29,151.41,76211.0,142.2546,142.3204,142.17,142.2828,76211.0
2023-01-04 10:30:00,151.39,151.46,151.25,151.4,50279.0,142.264,142.3298,142.1324,142.2734,50279.0
2023-01-04 10:35:00,151.41,151.42,151.23,151.24,71563.0,142.2828,142.2922,142.1137,142.123,71563.0
2023-01-04 10:40:00,151.24,151.44,151.23,151.39,40717.0,142.123,142.311,142.1137,142.264,40717.0
2023-01-04 10:45:00,151.4,151.66,151.35,151.56,61200.0,142.2734,142.5177,142.2264,142.4238,61200.0
2023-01-04 10:50:00,151.58,151.72,151.52,151.62,48857.0,142.4426,142.5741,142.3862,142.4801,48857.0
2023-01-04 10:55:00,151.63,151.78,151.57,151.75,55213.0,142.4895,142.6305,142.4332,142.6023,55213.0
2023-01-04 11:00:00,151.77,151.91,151.72,151.87,69433.0,142.6211,142.7527,142.5741,142.7151,69433.0
2023-01-04 11:05:00,151.87,151.96,151.76,151.92,105022.0,142.7151,142.7996,142.6117,142.7621,105022.0
2023-01-04 11:10:00,151.94,152.1,151.87,152.08,75432.0,142.7809,142.9312,142.7151,142.9124,75432.0
2023-01-04 11:15:00,152.08,152.11,151.79,151.81,56685.0,142.9124,142.9406,142.6399,142.6587,56685.0
2023-01-04 11:20:00,151.8,151.95,151.79,151.93,66140.0,142.6493,142.7902,142.6399,142.7715,66140.0
2023-01-04 11:25:00,151.93,152.14,151.93,152.09,61590.0,142.7715,142.9688,142.7715,142.9218,61590.0
2023-01-04 11:30:00,152.11,152.41,152.11,152.41,49370.0,142.9406,143.2225,142.9406,143.2225,49370.0
2023-01-04 11:35:00,152.42,152.75,152.42,152.66,128842.0,143.2319,143.542,143.2319,143.4574,128842.0
2023-01-04 11:40:00,152.69,152.77,152.54,152.75,37289.0,143.4856,143.5608,143.3447,143.542,37289.0
2023-01-04 11:45:00,152.75,152.87,152.68,152.8,35948.0,143.542,143.6548,143.4762,143.589,35948.0
2023-01-04 11:50:00,152.83,152.89,152.77,152.8,34877.0,143.6172,143.6736,143.5608,143.589,34877.0
2023-01-04 11:55:00,152.82,153.09,152.82,153.08,93178.0,143.6078,143.8615,143.6078,143.8521,93178.0
2023-01-04 12:00:00,153.1,153.37,153.08,153.3,66423.0,143.8709,144.1247,143.8521,144.0589,66423.0
2023-01-04 12:05:00,153.31,153.37,153.19,153.33,20675.0,144.0683,144.1247,143.9555,144.0871,20675.0
2023-01-04 12:10:00,153.37,153.39,153.22,153.26,17762.0,144.1247,144.1434,143.9837,144.0213,17762.0
2023-01-04 12:15:00,153.24,153.24,153.13,153.18,24318.0,144.0025,144.0025,143.8991,143.9461,24318.0
2023-01-04 12:20:00,153.21,153.32,153.19,153.3,32528.0,143.9743,144.0777,143.9555,144.0589,32528.0
2023-01-04 12:25:00,153.29,153.37,153.25,153.28,29521.0,144.0495,144.1247,144.0119,144.0401,29521.0
2023-01-04 12:30:00,153.29,153.36,153.18,153.26,34223.0,144.0495,144.1153,143.9461,144.0213,34223.0
2023-01-04 12:35:00,153.26,153.26,153.08,153.08,18439.0,144.0213,144.0213,143.8521,143.8521,18439.0
2023-01-04 12:40:00,153.09,153.09,152.93,152.97,41646.0,143.8615,143.8615,143.7112,143.7488,41646.0
2023-01-04 12:45:00,152.96,152.96,152.61,152.62,37832.0,143.7394,143.7394,143.4105,143.4199,37832.0
2023-01-04 12:50:00,152.63,152.71,152.54,152.66,29753.0,143.4293,143.5044,143.3447,143.4574,29753.0
2023-01-04 12:55:00,152.64,152.64,152.4,152.44,61854.0,143.4387,143.4387,143.2131,143.2507,61854.0
2023-01-04 13:00:00,152.43,152.55,152.33,152.5,41314.0,143.2413,143.3541,143.1473,143.3071,41314.0
2023-01-04 13:05:00,152.5,152.59,152.45,152.54,16300.0,143.3071,143.3917,143.2601,143.3447,16300.0
2023-01-04 13:10:00,152.55,152.61,152.51,152.58,28723.0,143.3541,143.4105,143.3165,143.3823,28723.0
2023-01-04 13:15:00,152.58,152.83,152.56,152.83,22560.0,143.3823,143.6172,143.3635,143.6172,22560.0
2023-01-04 13:20:00,152.83,152.9,152.79,152.86,32545.0,143.6172,143.683,143.5796,143.6454,32545.0
2023-01-04 13:25:00,152.87,152.9,152.81,152.83,30727.0,143.6548,143.683,143.5984,143.6172,30727.0
2023-01-04 13:30:00,152.84,152.96,152.8,152.89,42858.0,143.6266,143.7394,143.589,143.6736,42858.0
2023-01-04 13:35:00,152.9,153.07,152.89,153.0,41194.0,143.683,143.8427,143.6736,143.777,41194.0
2023-01-04 13:40:00,152.99,153.03,152.03,152.76,48379.0,143.7676,143.8051,142.8654,143.5514,48379.0
2023-01-04 13:45:00,152.76,152.76,152.51,152.53,46697.0,143.5514,143.5514,143.3165,143.3353,46697.0
2023-01-04 13:50:00,152.54,152.67,152.52,152.55,13660.0,143.3447,143.4668,143.3259,143.3541,13660.0
2023-01-04 13:55:00,152.54,152.62,152.4,152.55,21384.0,143.3447,143.4199,143.2131,143.3541,21384.0
2023-01-04 14:00:00,152.64,152.83,151.99,152.26,51634.0,143.4387,143.6172,142.8278,143.0816,51634.0
2023-01-04 14:05:00,152.3,152.5,152.11,152.13,39423.0,143.1192,143.3071,142.9406,142.9594,39423.0
2023-01-04 14:10:00,152.17,152.19,151.86,152.1,23190.0,142.997,143.0158,142.7057,142.9312,23190.0
2023-01-04 14:15:00,152.1,152.42,152.1,152.42,37426.0,142.9312,143.2319,142.9312,143.2319,37426.0
2023-01-04 14:20:00,152.39,152.41,151.94,152.02,87132.0,143.2037,143.2225,142.7809,142.856,87132.0
2023-01-04 14:25:00,152.03,152.03,151.56,151.66,36015.0,142.8654,142.8654,142.4238,142.5177,36015.0
2023-01-04 14:30:00,151.67,151.83,151.57,151.78,23004.0,142.5271,142.6775,142.4332,142.6305,23004.0
2023-01-04 14:35:00,151.81,151.84,151.63,151.63,25509.0,142.6587,142.6869,142.4895,142.4895,25509.0
2023-01-04 14:40:00,151.62,151.74,151.48,151.49,36951.0,142.4801,142.5929,142.3486,142.358,36951.0
2023-01-04 14:45:00,151.48,151.67,151.45,151.52,26547.0,142.3486,142.5271,142.3204,142.3862,26547.0
2023-01-04 14:50:00,151.51,151.62,151.43,151.57,36770.0,142.3768,142.4801,142.3016,142.4332,36770.0
2023-01-04 14:55:00,151.58,151.8,151.57,151.72,32890.0,142.4426,142.6493,142.4332,142.5741,32890.0
2023-01-04 15:00:00,151.74,152.02,151.71,152.0,32666.0,142.5929,142.856,142.5647,142.8372,32666.0
2023-01-04 15:05:00,152.01,152.05,151.86,151.96,29404.0,142.8466,142.8842,142.7057,142.7996,29404.0
2023-01-04 15:10:00,151.94,152.03,151.86,151.92,19739.0,142.7809,142.8654,142.7057,142.7621,19739.0
2023-01-04 15:15:00,151.91,152.0,151.84,151.86,21360.0,142.7527,142.8372,142.6869,142.7057,21360.0
2023-01-04 15:20:00,151.87,151.95,151.67,151.77,33729.0,142.7151,142.7902,142.5271,142.6211,33729.0
2023-01-04 15:25:00,151.78,152.06,151.77,151.86,31759.0,142.6305,142.8936,142.6211,142.7057,31759.0
2023-01-04 15:30:00,151.85,151.93,151.77,151.82,39099.0,142.6963,142.7715,142.6211,142.6681,39099.0
2023-01-04 15:35:00,151.83,151.83,151.43,151.65,45427.0,142.6775,142.6775,142.3016,142.5083,45427.0
2023-01-04 15:40:00,151.64,151.67,151.53,151.56,55623.0,142.4989,142.5271,142.3956,142.4238,55623.0
2023-01-04 15:45:00,151.56,151.8,151.5,151.8,60599.0,142.4238,142.6493,142.3674,142.6493,60599.0
2023-01-04 15:50:00,151.83,152.0,151.8,151.97,86693.0,142.6775,142.8372,142.6493,142.809,86693.0
2023-01-04 15:55:00,151.96,152.29,151.95,152.2,257539.0,142.7996,143.1098,142.7902,143.0252,257539.0
2023-01-05 09:30:00,152.23,152.35,151.88,152.31,171969.0,143.0534,143.1661,142.7245,143.1285,171969.0
2023-01-05 09:35:00,152.23,152.48,152.12,152.12,46232.0,143.0534,143.2883,142.95,142.95,46232.0
2023-01-05 09:40:00,152.07,152.26,151.8,152.05,47777.0,142.903,143.0816,142.6493,142.8842,47777.0
2023-01-05 09:45:00,152.03,152.03,151.57,151.6,55279.0,142.8654,142.8654,142.4332,142.4613,55279.0
2023-01-05 09:50:00,151.58,151.76,151.43,151.61,54317.0,142.4426,142.6117,142.3016,142.4707,54317.0
2023-01-05 09:55:00,151.59,151.65,151.41,151.5,32030.0,142.452,142.5083,142.2828,142.3674,32030.0
2023-01-05 10:00:00,151.47,151.76,151.39,151.71,37870.0,142.3392,142.6117,142.264,142.5647,37870.0
2023-01-05 10:05:00,151.69,152.05,151.56,151.81,74512.0,142.5459,142.8842,142.4238,142.6587,74512.0
2023-01-05 10:10:00,151.85,152.07,151.72,151.96,23010.0,142.6963,142.903,142.5741,142.7996,23010.0
2023-01-05 10:15:00,151.96,151.96,151.52,151.63,25965.0,142.7996,142.7996,142.3862,142.4895,25965.0
2023-01-05 10:20:00,151.63,151.67,151.28,151.34,32631.0,142.4895,142.5271,142.1606,142.217,32631.0
2023-01-05 10:25:00,151.33,151.48,151.29,151.39,32315.0,142.2076,142.3486,142.17,142.264,32315.0
2023-01-05 10:30:00,151.38,151.41,151.22,151.38,23295.0,142.2546,142.2828,142.1043,142.2546,23295.0
2023-01-05 10:35:00,151.38,151.39,151.26,151.35,16511.0,142.2546,142.264,142.1418,142.2264,16511.0
2023-01-05 10:40:00,151.33,151.43,151.11,151.4,33445.0,142.2076,142.3016,142.0009,142.2734,33445.0
2023-01-05 10:45:00,151.42,151.49,151.29,151.39,26428.0,142.2922,142.358,142.17,142.264,26428.0
2023-01-05 10:50:00,151.41,151.41,151.12,151.19,50335.0,142.2828,142.2828,142.0103,142.0761,50335.0
2023-01-05 10:55:00,151.18,151.23,151.09,151.21,33828.0,142.0667,142.1137,141.9821,142.0949,33828.0
2023-01-05 11:00:00,151.21,151.26,151.08,151.2,32597.0,142.0949,142.1418,141.9727,142.0855,32597.0
2023-01-05 11:05:00,151.22,151.25,151.1,151.17,27527.0,142.1043,142.1324,141.9915,142.0573,27527.0
2023-01-05 11:10:00,151.18,151.19,151.0,151.05,26135.0,142.0667,142.0761,141.8975,141.9445,26135.0
2023-01-05 11:15:00,151.05,151.14,150.93,150.93,22462.0,141.9445,142.0291,141.8317,141.8317,22462.0
2023-01-05 11:20:00,150.92,150.95,150.78,150.79,40356.0,141.8223,141.8505,141.6908,141.7002,40356.0
2023-01-05 11:25:00,150.79,150.94,150.77,150.9,36420.0,141.7002,141.8411,141.6814,141.8035,36420.0
2023-01-05 11:30:00,150.9,150.94,150.79,150.85,65888.0,141.8035,141.8411,141.7002,141.7566,65888.0
2023-01-05 11:35:00,150.85,150.89,150.72,150.72,32516.0,141.7566,141.7941,141.6344,141.6344,32516.0
2023-01-05 11:40:00,150.72,150.92,150.72,150.87,20682.0,141.6344,141.8223,141.6344,141.7754,20682.0
2023-01-05 11:45:00,150.87,150.87,150.63,150.69,45002.0,141.7754,141.7754,141.5498,141.6062,45002.0
2023-01-05 11:50:00,150.7,150.77,150.6,150.62,27959.0,141.6156,141.6814,141.5216,141.5404,27959.0
2023-01-05 11:55:00,150.62,150.74,150.6,150.73,16392.0,141.5404,141.6532,141.5216,141.6438,16392.0
2023-01-05 12:00:00,150.72,150.97,150.7,150.97,26531.0,141.6344,141.8693,141.6156,141.8693,26531.0
2023-01-05 12:05:00,150.97,150.98,150.8,150.87,30540.0,141.8693,141.8787,141.7096,141.7754,30540.0
2023-01-05 12:10:00,150.88,150.89,150.72,150.72,19402.0,141.7848,141.7941,141.6344,141.6344,19402.0
2023-01-05 12:15:00,150.74,150.84,150.69,150.79,22606.0,141.6532,141.7472,141.6062,141.7002,22606.0
2023-01-05 12:20:00,150.78,151.09,150.78,151.05,36300.0,141.6908,141.9821,141.6908,141.9445,36300.0
2023-01-05 12:25:00,151.05,151.05,150.96,150.98,38309.0,141.9445,141.9445,141.8599,141.8787,38309.0
2023-01-05 12:30:00,150.97,151.21,150.96,151.09,54547.0,141.8693,142.0949,141.8599,141.9821,54547.0
2023-01-05 12:35:00,151.1,151.16,151.01,151.02,65114.0,141.9915,142.0479,141.9069,141.9163,65114.0
2023-01-05 12:40:00,151.02,151.11,151.01,151.03,16843.0,141.9163,142.0009,141.9069,141.9257,16843.0
2023-01-05 12:45:00,151.04,151.12,151.03,151.04,14823.0,141.9351,142.0103,141.9257,141.9351,14823.0
2023-01-05 12:50:00,151.04,151.07,150.89,150.91,19059.0,141.9351,141.9633,141.7941,141.8129,19059.0
2023-01-05 12:55:00,150.91,150.94,150.84,150.85,16630.0,141.8129,141.8411,141.7472,141.7566,16630.0
2023-01-05 13:00:00,150.86,150.93,150.81,150.84,17328.0,141.766,141.8317,141.719,141.7472,17328.0
2023-01-05 13:05:00,150.84,150.86,150.76,150.79,20451.0,141.7472,141.766,141.672,141.7002,20451.0
2023-01-05 13:10:00,150.78,150.78,150.66,150.67,17215.0,141.6908,141.6908,141.578,141.5874,17215.0
2023-01-05 13:15:00,150.67,150.68,150.47,150.55,36264.0,141.5874,141.5968,141.3995,141.4746,36264.0
2023-01-05 13:20:00,150.55,151.05,150.55,150.99,59855.0,141.4746,141.9445,141.4746,141.8881,59855.0
2023-01-05 13:25:00,150.99,151.12,150.83,150.83,54876.0,141.8881,142.0103,141.7378,141.7378,54876.0
2023-01-05 13:30:00,150.85,151.03,150.85,150.96,23759.0,141.7566,141.9257,141.7566,141.8599,23759.0
2023-01-05 13:35:00,150.94,151.03,150.84,150.88,22842.0,141.8411,141.9257,141.7472,141.7848,22842.0
2023-01-05 13:40:00,150.87,151.0,150.82,150.88,18317.0,141.7754,141.8975,141.7284,141.7848,18317.0
2023-01-05 13:45:00,150.89,150.96,150.85,150.9,20277.0,141.7941,141.8599,141.7566,141.8035,20277.0
2023-01-05 13:50:00,150.9,150.96,150.86,150.92,15611.0,141.8035,141.8599,141.766,141.8223,15611.0
2023-01-05 13:55:00,150.92,151.02,150.87,150.91,17963.0,141.8223,141.9163,141.7754,141.8129,17963.0
2023-01-05 14:00:00,150.94,151.2,150.94,151.15,16564.0,141.8411,142.0855,141.8411,142.0385,16564.0
2023-01-05 14:05:00,151.16,151.23,151.12,151.15,16850.0,142.0479,142.1137,142.0103,142.0385,16850.0
2023-01-05 14:10:00,151.16,151.19,150.95,150.98,23531.0,142.0479,142.0761,141.8505,141.8787,23531.0
2023-01-05 14:15:00,150.99,151.09,150.98,151.07,63304.0,141.8881,141.9821,141.8787,141.9633,63304.0
2023-01-05 14:20:00,151.07,151.08,150.89,150.95,18418.0,141.9633,141.9727,141.7941,141.8505,18418.0
2023-01-05 14:25:00,150.95,150.99,150.75,150.77,14721.0,141.8505,141.8881,141.6626,141.6814,14721.0
2023-01-05 14:30:00,150.75,150.89,150.75,150.8,41658.0,141.6626,141.7941,141.6626,141.7096,41658.0
2023-01-05 14:35:00,150.8,150.99,150.77,150.96,28690.0,141.7096,141.8881,141.6814,141.8599,28690.0
2023-01-05 14:40:00,150.97,151.03,150.8,150.81,18975.0,141.8693,141.9257,141.7096,141.719,18975.0
2023-01-05 14:45:00,150.81,151.09,150.8,151.0,23145.0,141.719,141.9821,141.7096,141.8975,23145.0
2023-01-05 14:50:00,151.01,151.11,150.96,151.09,20022.0,141.9069,142.0009,141.8599,141.9821,20022.0
2023-01-05 14:55:00,151.09,151.13,150.93,150.94,16897.0,141.9821,142.0197,141.8317,141.8411,16897.0
2023-01-05 15:00:00,150.93,150.94,150.81,150.86,33105.0,141.8317,141.8411,141.719,141.766,33105.0
2023-01-05 15:05:00,150.87,150.88,150.81,150.82,15569.0,141.7754,141.7848,141.719,141.7284,15569.0
2023-01-05 15:10:00,150.81,150.81,150.65,150.73,19608.0,141.719,141.719,141.5686,141.6438,19608.0
2023-01-05 15:15:00,150.73,150.78,150.65,150.72,29191.0,141.6438,141.6908,141.5686,141.6344,29191.0
2023-01-05 15:20:00,150.7,150.77,150.69,150.72,25319.0,141.6156,141.6814,141.6062,141.6344,25319.0
2023-01-05 15:25:00,150.7,150.74,150.64,150.69,18785.0,141.6156,141.6532,141.5592,141.6062,18785.0
2023-01-05 15:30:00,150.69,150.69,150.53,150.67,36298.0,141.6062,141.6062,141.4558,141.5874,36298.0
2023-01-05 15:35:00,150.68,150.81,150.66,150.74,36290.0,141.5968,141.719,141.578,141.6532,36290.0
2023-01-05 15:40:00,150.73,150.73,150.54,150.61,39517.0,141.6438,141.6438,141.4652,141.531,39517.0
2023-01-05 15:45:00,150.6,150.73,150.41,150.42,57142.0,141.5216,141.6438,141.3431,141.3525,57142.0
2023-01-05 15:50:00,150.41,150.41,150.12,150.25,109127.0,141.3431,141.3431,141.0706,141.1927,109127.0
2023-01-05 15:55:00,150.24,150.43,150.24,150.34,207351.0,141.1833,141.3619,141.1833,141.2773,207351.0
2023-01-06 09:30:00,151.59,152.91,151.59,152.86,205464.0,142.452,143.6924,142.452,143.6454,205464.0
2023-01-06 09:35:00,152.88,152.91,152.18,152.2,59875.0,143.6642,143.6924,143.0064,143.0252,59875.0
2023-01-06 09:40:00,152.22,152.35,152.01,152.13,58635.0,143.044,143.1661,142.8466,142.9594,58635.0
2023-01-06 09:45:00,152.13,152.23,151.94,152.19,70861.0,142.9594,143.0534,142.7809,143.0158,70861.0
2023-01-06 09:50:00,152.19,152.58,152.11,152.58,47698.0,143.0158,143.3823,142.9406,143.3823,47698.0
2023-01-06 09:55:00,152.57,152.68,152.45,152.5,78618.0,143.3729,143.4762,143.2601,143.3071,78618.0
2023-01-06 10:00:00,152.52,152.94,152.47,152.73,72847.0,143.3259,143.7206,143.2789,143.5232,72847.0
2023-01-06 10:05:00,152.75,153.2,152.74,153.06,81975.0,143.542,143.9649,143.5326,143.8333,81975.0
2023-01-06 10:10:00,153.13,153.37,153.1,153.11,37183.0,143.8991,144.1247,143.8709,143.8803,37183.0
2023-01-06 10:15:00,153.12,153.25,152.93,153.18,39731.0,143.8897,144.0119,143.7112,143.9461,39731.0
2023-01-06 10:20:00,153.2,153.28,153.1,153.23,49778.0,143.9649,144.0401,143.8709,143.9931,49778.0
2023-01-06 10:25:00,153.23,153.25,152.96,153.05,42992.0,143.9931,144.0119,143.7394,143.8239,42992.0
2023-01-06 10:30:00,153.06,153.22,152.87,152.89,42334.0,143.8333,143.9837,143.6548,143.6736,42334.0
2023-01-06 10:35:00,152.89,153.28,152.87,153.28,54222.0,143.6736,144.0401,143.6548,144.0401,54222.0
2023-01-06 10:40:00,153.29,153.55,153.29,153.43,113588.0,144.0495,144.2938,144.0495,144.181,113588.0
2023-01-06 10:45:00,153.42,153.71,153.41,153.71,36910.0,144.1716,144.4442,144.1622,144.4442,36910.0
2023-01-06 10:50:00,153.7,153.76,153.61,153.72,29803.0,144.4348,144.4911,144.3502,144.4536,29803.0
2023-01-06 10:55:00,153.71,153.86,153.61,153.76,45625.0,144.4442,144.5851,144.3502,144.4911,45625.0
2023-01-06 11:00:00,153.78,153.93,153.78,153.91,39490.0,144.5099,144.6509,144.5099,144.6321,39490.0
2023-01-06 11:05:00,153.92,154.1,153.92,154.07,111499.0,144.6415,144.8106,144.6415,144.7825,111499.0
2023-01-06 11:10:00,154.04,154.14,153.98,154.07,33165.0,144.7543,144.8482,144.6979,144.7825,33165.0
2023-01-06 11:15:00,154.06,154.16,154.01,154.11,52686.0,144.7731,144.867,144.7261,144.82,52686.0
2023-01-06 11:20:00,154.11,154.36,154.09,154.35,50444.0,144.82,145.055,144.8012,145.0456,50444.0
2023-01-06 11:25:00,154.33,154.33,153.8,153.8,36532.0,145.0268,145.0268,144.5287,144.5287,36532.0
2023-01-06 11:30:00,153.81,153.88,153.63,153.76,44013.0,144.5381,144.6039,144.369,144.4911,44013.0
2023-01-06 11:35:00,153.76,153.86,153.69,153.84,22939.0,144.4911,144.5851,144.4254,144.5663,22939.0
2023-01-06 11:40:00,153.84,153.9,153.73,153.82,43607.0,144.5663,144.6227,144.4629,144.5475,43607.0
2023-01-06 11:45:00,153.8,154.02,153.78,153.88,22739.0,144.5287,144.7355,144.5099,144.6039,22739.0
2023-01-06 11:50:00,153.87,154.1,153.85,154.05,40459.0,144.5945,144.8106,144.5757,144.7637,40459.0
2023-01-06 11:55:00,154.06,154.21,154.06,154.16,26165.0,144.7731,144.914,144.7731,144.867,26165.0
2023-01-06 12:00:00,154.18,154.24,154.09,154.16,32168.0,144.8858,144.9422,144.8012,144.867,32168.0
2023-01-06 12:05:00,154.16,154.26,154.05,154.09,32326.0,144.867,144.961,144.7637,144.8012,32326.0
2023-01-06 12:10:00,154.09,154.17,154.07,154.08,22934.0,144.8012,144.8764,144.7825,144.7919,22934.0
2023-01-06 12:15:00,154.09,154.14,154.02,154.11,20122.0,144.8012,144.8482,144.7355,144.82,20122.0
2023-01-06 12:20:00,154.1,154.11,153.88,153.88,20340.0,144.8106,144.82,144.6039,144.6039,20340.0
2023-01-06 12:25:00,153.9,153.94,153.81,153.93,23971.0,144.6227,144.6603,144.5381,144.6509,23971.0
2023-01-06 12:30:00,153.92,154.04,153.83,153.84,30577.0,144.6415,144.7543,144.5569,144.5663,30577.0
2023-01-06 12:35:00,153.84,153.9,153.74,153.82,20877.0,144.5663,144.6227,144.4723,144.5475,20877.0
2023-01-06 12:40:00,153.82,153.82,153.64,153.74,35340.0,144.5475,144.5475,144.3784,144.4723,35340.0
2023-01-06 12:45:00,153.74,153.84,153.73,153.75,21963.0,144.4723,144.5663,144.4629,144.4817,21963.0
2023-01-06 12:50:00,153.75,153.76,153.63,153.63,30144.0,144.4817,144.4911,144.369,144.369,30144.0
2023-01-06 12:55:00,153.63,153.72,153.56,153.72,20674.0,144.369,144.4536,144.3032,144.4536,20674.0
2023-01-06 13:00:00,153.74,153.74,153.4,153.46,28153.0,144.4723,144.4723,144.1528,144.2092,28153.0
2023-01-06 13:05:00,153.47,153.52,153.45,153.52,28812.0,144.2186,144.2656,144.1998,144.2656,28812.0
2023-01-06 13:10:00,153.52,153.53,153.42,153.53,26221.0,144.2656,144.275,144.1716,144.275,26221.0
2023-01-06 13:15:00,153.54,153.58,153.38,153.44,44380.0,144.2844,144.322,144.134,144.1904,44380.0
2023-01-06 13:20:00,153.44,153.65,153.44,153.64,26868.0,144.1904,144.3878,144.1904,144.3784,26868.0
2023-01-06 13:25:00,153.62,153.79,153.62,153.72,29069.0,144.3596,144.5193,144.3596,144.4536,29069.0
2023-01-06 13:30:00,153.72,153.73,153.62,153.68,31139.0,144.4536,144.4629,144.3596,144.416,31139.0
2023-01-06 13:35:00,153.69,153.76,153.64,153.73,19434.0,144.4254,144.4911,144.3784,144.4629,19434.0
2023-01-06 13:40:00,153.73,153.83,153.68,153.69,41340.0,144.4629,144.5569,144.416,144.4254,41340.0
2023-01-06 13:45:00,153.68,153.85,153.67,153.85,21875.0,144.416,144.5757,144.4066,144.5757,21875.0
2023-01-06 13:50:00,153.84,153.84,153.76,153.8,21847.0,144.5663,144.5663,144.4911,144.5287,21847.0
2023-01-06 13:55:00,153.81,153.86,153.79,153.83,16316.0,144.5381,144.5851,144.5193,144.5569,16316.0
2023-01-06 14:00:00,153.84,154.0,153.83,153.96,32372.0,144.5663,144.7167,144.5569,144.6791,32372.0
2023-01-06 14:05:00,153.96,154.09,153.95,154.09,46103.0,144.6791,144.8012,144.6697,144.8012,46103.0
2023-01-06 14:10:00,154.1,154.15,154.03,154.14,28792.0,144.8106,144.8576,144.7449,144.8482,28792.0
2023-01-06 14:15:00,154.16,154.24,154.13,154.22,39191.0,144.867,144.9422,144.8388,144.9234,39191.0
2023-01-06 14:20:00,154.25,154.32,154.19,154.27,91537.0,144.9516,145.0174,144.8952,144.9704,91537.0
2023-01-06 14:25:00,154.27,154.27,154.17,154.19,33145.0,144.9704,144.9704,144.8764,144.8952,33145.0
2023-01-06 14:30:00,154.19,154.36,154.19,154.32,92626.0,144.8952,145.055,144.8952,145.0174,92626.0
2023-01-06 14:35:00,154.31,154.46,154.28,154.44,39893.0,145.008,145.1489,144.9798,145.1301,39893.0
2023-01-06 14:40:00,154.45,154.45,154.31,154.33,41523.0,145.1395,145.1395,145.008,145.0268,41523.0
2023-01-06 14:45:00,154.33,154.33,154.16,154.28,29036.0,145.0268,145.0268,144.867,144.9798,29036.0
2023-01-06 14:50:00,154.29,154.32,154.23,154.29,34813.0,144.9892,145.0174,144.9328,144.9892,34813.0
2023-01-06 14:55:00,154.3,154.31,154.16,154.17,51530.0,144.9986,145.008,144.867,144.8764,51530.0
2023-01-06 15:00:00,154.16,154.25,154.14,154.21,57785.0,144.867,144.9516,144.8482,144.914,57785.0
2023-01-06 15:05:00,154.18,154.33,154.16,154.25,60807.0,144.8858,145.0268,144.867,144.9516,60807.0
2023-01-06 15:10:00,154.24,154.28,154.17,154.25,22880.0,144.9422,144.9798,144.8764,144.9516,22880.0
2023-01-06 15:15:00,154.26,154.27,154.05,154.09,44166.0,144.961,144.9704,144.7637,144.8012,44166.0
2023-01-06 15:20:00,154.08,154.08,153.86,153.9,43278.0,144.7919,144.7919,144.5851,144.6227,43278.0
2023-01-06 15:25:00,153.9,153.93,153.78,153.8,107761.0,144.6227,144.6509,144.5099,144.5287,107761.0
2023-01-06 15:30:00,153.8,153.92,153.78,153.84,68939.0,144.5287,144.6415,144.5099,144.5663,68939.0
2023-01-06 15:35:00,153.84,154.14,153.83,154.13,59972.0,144.5663,144.8482,144.5569,144.8388,59972.0
2023-01-06 15:40:00,154.12,154.13,153.95,153.98,156788.0,144.8294,144.8388,144.6697,144.6979,156788.0
2023-01-06 15:45:00,153.97,154.06,153.9,153.91,109928.0,144.6885,144.7731,144.6227,144.6321,109928.0
2023-01-06 15:50:00,153.89,153.9,153.58,153.63,168778.0,144.6133,144.6227,144.322,144.369,168778.0
2023-01-06 15:55:00,153.63,153.98,153.57,153.92,428439.0,144.369,144.6979,144.3126,144.6415,428439.0
2023-01-09 09:30:00,153.44,153.83,153.38,153.66,166182.0,144.1904,144.5569,144.134,144.3972,166182.0
2023-01-09 09:35:00,153.67,153.7,153.32,153.41,40084.0,144.4066,144.4348,144.0777,144.1622,40084.0
2023-01-09 09:40:00,153.37,153.51,153.25,153.3,34046.0,144.1247,144.2562,144.0119,144.0589,34046.0
2023-01-09 09:45:00,153.31,153.45,153.17,153.24,38752.0,144.0683,144.1998,143.9367,144.0025,38752.0
2023-01-09 09:50:00,153.24,153.36,152.99,153.34,57082.0,144.0025,144.1153,143.7676,144.0965,57082.0
2023-01-09 09:55:00,153.32,153.32,152.94,153.15,50451.0,144.0777,144.0777,143.7206,143.9179,50451.0
2023-01-09 10:00:00,153.15,153.25,153.07,153.25,43999.0,143.9179,144.0119,143.8427,144.0119,43999.0
2023-01-09 10:05:00,153.26,153.45,153.18,153.22,21080.0,144.0213,144.1998,143.9461,143.9837,21080.0
2023-01-09 10:10:00,153.22,153.42,153.08,153.37,35739.0,143.9837,144.1716,143.8521,144.1247,35739.0
2023-01-09 10:15:00,153.37,153.79,153.37,153.75,53794.0,144.1247,144.5193,144.1247,144.4817,53794.0
2023-01-09 10:20:00,153.76,153.86,153.69,153.8,54263.0,144.4911,144.5851,144.4254,144.5287,54263.0
2023-01-09 10:25:00,153.81,153.99,153.76,153.84,79868.0,144.5381,144.7073,144.4911,144.5663,79868.0
2023-01-09 10:30:00,153.86,154.19,153.83,154.12,37764.0,144.5851,144.8952,144.5569,144.8294,37764.0
2023-01-09 10:35:00,154.13,154.35,154.13,154.19,44707.0,144.8388,145.0456,144.8388,144.8952,44707.0
2023-01-09 10:40:00,154.19,154.25,154.05,154.16,30613.0,144.8952,144.9516,144.7637,144.867,30613.0
2023-01-09 10:45:00,154.15,154.24,154.13,154.2,25497.0,144.8576,144.9422,144.8388,144.9046,25497.0
2023-01-09 10:50:00,154.22,154.44,154.22,154.43,31603.0,144.9234,145.1301,144.9234,145.1208,31603.0
2023-01-09 10:55:00,154.43,154.47,154.36,154.45,27162.0,145.1208,145.1583,145.055,145.1395,27162.0
2023-01-09 11:00:00,154.46,154.65,154.46,154.65,37631.0,145.1489,145.3275,145.1489,145.3275,37631.0
2023-01-09 11:05:00,154.66,154.7,154.55,154.62,23537.0,145.3369,145.3745,145.2335,145.2993,23537.0
2023-01-09 11:10:00,154.63,154.64,154.5,154.59,26275.0,145.3087,145.3181,145.1865,145.2711,26275.0
2023-01-09 11:15:00,154.59,154.59,154.37,154.43,32283.0,145.2711,145.2711,145.0644,145.1208,32283.0
2023-01-09 11:20:00,154.47,154.74,154.47,154.66,46802.0,145.1583,145.4121,145.1583,145.3369,46802.0
2023-01-09 11:25:00,154.65,154.8,154.58,154.8,55525.0,145.3275,145.4684,145.2617,145.4684,55525.0
2023-01-09 11:30:00,154.79,154.79,154.52,154.57,110609.0,145.4591,145.4591,145.2053,145.2523,110609.0
2023-01-09 11:35:00,154.57,154.57,154.34,154.39,38617.0,145.2523,145.2523,145.0362,145.0832,38617.0
2023-01-09 11:40:00,154.4,154.49,154.35,154.39,18690.0,145.0926,145.1771,145.0456,145.0832,18690.0
2023-01-09 11:45:00,154.37,154.42,154.31,154.38,20443.0,145.0644,145.1114,145.008,145.0738,20443.0
2023-01-09 11:50:00,154.4,154.64,154.39,154.63,29963.0,145.0926,145.3181,145.0832,145.3087,29963.0
2023-01-09 11:55:00,154.6,154.61,154.49,154.55,17959.0,145.2805,145.2899,145.1771,145.2335,17959.0
2023-01-09 12:00:00,154.56,154.56,154.42,154.44,17394.0,145.2429,145.2429,145.1114,145.1301,17394.0
2023-01-09 12:05:00,154.41,154.41,154.18,154.3,16921.0,145.102,145.102,144.8858,144.9986,16921.0
2023-01-09 12:10:00,154.3,154.38,154.23,154.27,24464.0,144.9986,145.0738,144.9328,144.9704,24464.0
2023-01-09 12:15:00,154.28,154.3,154.22,154.24,17761.0,144.9798,144.9986,144.9234,144.9422,17761.0
2023-01-09 12:20:00,154.22,154.31,154.17,154.24,21214.0,144.9234,145.008,144.8764,144.9422,21214.0
2023-01-09 12:25:00,154.23,154.26,154.1,154.24,21621.0,144.9328,144.961,144.8106,144.9422,21621.0
2023-01-09 12:30:00,154.23,154.26,153.93,153.95,25922.0,144.9328,144.961,144.6509,144.6697,25922.0
2023-01-09 12:35:00,153.94,153.96,153.84,153.96,18658.0,144.6603,144.6791,144.5663,144.6791,18658.0
2023-01-09 12:40:00,153.96,153.97,153.85,153.88,14636.0,144.6791,144.6885,144.5757,144.6039,14636.0
2023-01-09 12:45:00,153.87,153.97,153.82,153.91,18363.0,144.5945,144.6885,144.5475,144.6321,18363.0
2023-01-09 12:50:00,153.9,153.95,153.84,153.92,21004.0,144.6227,144.6697,144.5663,144.6415,21004.0
2023-01-09 12:55:00,153.93,153.93,153.8,153.84,18780.0,144.6509,144.6509,144.5287,144.5663,18780.0
2023-01-09 13:00:00,153.83,153.84,153.76,153.77,17332.0,144.5569,144.5663,144.4911,144.5005,17332.0
2023-01-09 13:05:00,153.77,153.79,153.62,153.63,31689.0,144.5005,144.5193,144.3596,144.369,31689.0
2023-01-09 13:10:00,153.61,153.67,153.58,153.62,28298.0,144.3502,144.4066,144.322,144.3596,28298.0
2023-01-09 13:15:00,153.61,153.7,153.55,153.56,24472.0,144.3502,144.4348,144.2938,144.3032,24472.0
2023-01-09 13:20:00,153.55,153.64,153.47,153.49,17347.0,144.2938,144.3784,144.2186,144.2374,17347.0
2023-01-09 13:25:00,153.49,153.49,153.26,153.36,33172.0,144.2374,144.2374,144.0213,144.1153,33172.0
2023-01-09 13:30:00,153.36,153.36,153.12,153.16,39784.0,144.1153,144.1153,143.8897,143.9273,39784.0
2023-01-09 13:35:00,153.15,153.18,152.9,153.03,35887.0,143.9179,143.9461,143.683,143.8051,35887.0
2023-01-09 13:40:00,153.03,153.04,152.83,152.97,22178.0,143.8051,143.8145,143.6172,143.7488,22178.0
2023-01-09 13:45:00,152.97,153.0,152.82,152.88,17458.0,143.7488,143.777,143.6078,143.6642,17458.0
2023-01-09 13:50:00,152.88,153.0,152.82,152.92,52358.0,143.6642,143.777,143.6078,143.7018,52358.0
2023-01-09 13:55:00,152.92,152.98,152.84,152.97,15993.0,143.7018,143.7582,143.6266,143.7488,15993.0
2023-01-09 14:00:00,152.99,153.13,152.93,152.93,70193.0,143.7676,143.8991,143.7112,143.7112,70193.0
2023-01-09 14:05:00,152.92,152.94,152.74,152.9,30420.0,143.7018,143.7206,143.5326,143.683,30420.0
2023-01-09 14:10:00,152.91,152.96,152.83,152.85,27443.0,143.6924,143.7394,143.6172,143.636,27443.0
2023-01-09 14:15:00,152.85,152.85,152.74,152.83,19818.0,143.636,143.636,143.5326,143.6172,19818.0
2023-01-09 14:20:00,152.86,152.96,152.78,152.93,26345.0,143.6454,143.7394,143.5702,143.7112,26345.0
2023-01-09 14:25:00,152.92,152.97,152.8,152.81,20043.0,143.7018,143.7488,143.589,143.5984,20043.0
2023-01-09 14:30:00,152.78,152.87,152.7,152.87,29913.0,143.5702,143.6548,143.495,143.6548,29913.0
2023-01-09 14:35:00,152.85,152.95,152.8,152.87,92436.0,143.636,143.73,143.589,143.6548,92436.0
2023-01-09 14:40:00,152.87,153.01,152.82,152.88,20985.0,143.6548,143.7864,143.6078,143.6642,20985.0
2023-01-09 14:45:00,152.87,152.92,152.79,152.79,25489.0,143.6548,143.7018,143.5796,143.5796,25489.0
2023-01-09 14:50:00,152.76,152.77,152.65,152.67,26262.0,143.5514,143.5608,143.4481,143.4668,26262.0
2023-01-09 14:55:00,152.65,152.65,152.4,152.46,22811.0,143.4481,143.4481,143.2131,143.2695,22811.0
2023-01-09 15:00:00,152.45,152.52,152.39,152.46,17652.0,143.2601,143.3259,143.2037,143.2695,17652.0
2023-01-09 15:05:00,152.45,152.56,152.41,152.42,32935.0,143.2601,143.3635,143.2225,143.2319,32935.0
2023-01-09 15:10:00,152.43,152.44,152.19,152.2,36250.0,143.2413,143.2507,143.0158,143.0252,36250.0
2023-01-09 15:15:00,152.2,152.35,152.17,152.31,20824.0,143.0252,143.1661,142.997,143.1285,20824.0
2023-01-09 15:20:00,152.3,152.39,152.25,152.27,48304.0,143.1192,143.2037,143.0722,143.091,48304.0
2023-01-09 15:25:00,152.27,152.3,152.12,152.12,22395.0,143.091,143.1192,142.95,142.95,22395.0
2023-01-09 15:30:00,152.15,152.2,151.99,152.15,37100.0,142.9782,143.0252,142.8278,142.9782,37100.0
2023-01-09 15:35:00,152.18,152.26,152.15,152.17,26997.0,143.0064,143.0816,142.9782,142.997,26997.0
2023-01-09 15:40:00,152.16,152.33,152.14,152.31,43897.0,142.9876,143.1473,142.9688,143.1285,43897.0
2023-01-09 15:45:00,152.32,152.32,152.01,152.15,53909.0,143.1379,143.1379,142.8466,142.9782,53909.0
2023-01-09 15:50:00,152.2,152.36,152.14,152.26,95460.0,143.0252,143.1755,142.9688,143.0816,95460.0
2023-01-09 15:55:00,152.26,152.26,152.03,152.06,238523.0,143.0816,143.0816,142.8654,142.8936,238523.0
2023-01-10 09:30:00,152.1,152.32,151.85,152.05,171976.0,142.9312,143.1379,142.6963,142.8842,171976.0
2023-01-10 09:35:00,152.05,152.4,152.03,152.28,109629.0,142.8842,143.2131,142.8654,143.1004,109629.0
2023-01-10 09:40:00,152.28,152.7,152.26,152.69,80340.0,143.1004,143.495,143.0816,143.4856,80340.0
2023-01-10 09:45:00,152.7,152.7,152.31,152.32,56560.0,143.495,143.495,143.1285,143.1379,56560.0
2023-01-10 09:50:00,152.33,152.56,152.16,152.47,75190.0,143.1473,143.3635,142.9876,143.2789,75190.0
2023-01-10 09:55:00,152.46,152.6,152.3,152.36,43338.0,143.2695,143.4011,143.1192,143.1755,43338.0
2023-01-10 10:00:00,152.36,152.36,152.14,152.17,39403.0,143.1755,143.1755,142.9688,142.997,39403.0
2023-01-10 10:05:00,152.17,152.29,152.15,152.17,64680.0,142.997,143.1098,142.9782,142.997,64680.0
2023-01-10 10:10:00,152.16,152.32,152.08,152.16,28745.0,142.9876,143.1379,142.9124,142.9876,28745.0
2023-01-10 10:15:00,152.18,152.4,152.08,152.09,36629.0,143.0064,143.2131,142.9124,142.9218,36629.0
2023-01-10 10:20:00,152.09,152.14,151.88,151.99,37489.0,142.9218,142.9688,142.7245,142.8278,37489.0
2023-01-10 10:25:00,151.99,152.13,151.78,151.8,25681.0,142.8278,142.9594,142.6305,142.6493,25681.0
2023-01-10 10:30:00,151.8,151.81,151.38,151.44,43991.0,142.6493,142.6587,142.2546,142.311,43991.0
2023-01-10 10:35:00,151.44,151.48,151.27,151.36,34069.0,142.311,142.3486,142.1512,142.2358,34069.0
2023-01-10 10:40:00,151.36,151.41,151.15,151.21,49101.0,142.2358,142.2828,142.0385,142.0949,49101.0
2023-01-10 10:45:00,151.18,151.18,150.94,151.03,52529.0,142.0667,142.0667,141.8411,141.9257,52529.0
2023-01-10 10:50:00,151.03,151.56,151.03,151.52,46046.0,141.9257,142.4238,141.9257,142.3862,46046.0
2023-01-10 10:55:00,151.53,151.84,151.49,151.83,40617.0,142.3956,142.6869,142.358,142.6775,40617.0
2023-01-10 11:00:00,151.85,152.0,151.83,152.0,40280.0,142.6963,142.8372,142.6775,142.8372,40280.0
2023-01-10 11:05:00,152.0,152.03,151.75,151.76,23231.0,142.8372,142.8654,142.6023,142.6117,23231.0
2023-01-10 11:10:00,151.76,151.81,151.62,151.62,32459.0,142.6117,142.6587,142.4801,142.4801,32459.0
2023-01-10 11:15:00,151.62,151.73,151.51,151.69,30174.0,142.4801,142.5835,142.3768,142.5459,30174.0
2023-01-10 11:20:00,151.69,151.84,151.68,151.81,26101.0,142.5459,142.6869,142.5365,142.6587,26101.0
2023-01-10 11:25:00,151.81,151.84,151.7,151.71,35939.0,142.6587,142.6869,142.5553,142.5647,35939.0
2023-01-10 11:30:00,151.73,151.86,151.71,151.85,31045.0,142.5835,142.7057,142.5647,142.6963,31045.0
2023-01-10 11:35:00,151.9,151.92,151.76,151.81,22123.0,142.7433,142.7621,142.6117,142.6587,22123.0
2023-01-10 11:40:00,151.84,151.93,151.74,151.74,18694.0,142.6869,142.7715,142.5929,142.5929,18694.0
2023-01-10 11:45:00,151.73,151.76,151.58,151.72,21187.0,142.5835,142.6117,142.4426,142.5741,21187.0
2023-01-10 11:50:00,151.7,151.78,151.67,151.72,13555.0,142.5553,142.6305,142.5271,142.5741,13555.0
2023-01-10 11:55:00,151.72,151.81,151.69,151.74,21405.0,142.5741,142.6587,142.5459,142.5929,21405.0
2023-01-10 12:00:00,151.74,151.74,151.46,151.59,21185.0,142.5929,142.5929,142.3298,142.452,21185.0
2023-01-10 12:05:00,151.59,151.64,151.52,151.57,12565.0,142.452,142.4989,142.3862,142.4332,12565.0
2023-01-10 12:10:00,151.58,151.71,151.52,151.69,19151.0,142.4426,142.5647,142.3862,142.5459,19151.0
2023-01-10 12:15:00,151.68,151.73,151.51,151.51,18521.0,142.5365,142.5835,142.3768,142.3768,18521.0
2023-01-10 12:20:00,151.51,151.52,151.33,151.44,18513.0,142.3768,142.3862,142.2076,142.311,18513.0
2023-01-10 12:25:00,151.45,151.59,151.43,151.49,21695.0,142.3204,142.452,142.3016,142.358,21695.0
2023-01-10 12:30:00,151.49,151.54,151.42,151.54,22474.0,142.358,142.405,142.2922,142.405,22474.0
2023-01-10 12:35:00,151.55,151.81,151.52,151.81,41055.0,142.4144,142.6587,142.3862,142.6587,41055.0
2023-01-10 12:40:00,151.8,151.87,151.77,151.78,25956.0,142.6493,142.7151,142.6211,142.6305,25956.0
2023-01-10 12:45:00,151.76,151.8,151.7,151.77,23722.0,142.6117,142.6493,142.5553,142.6211,23722.0
2023-01-10 12:50:00,151.77,151.86,151.73,151.81,26161.0,142.6211,142.7057,142.5835,142.6587,26161.0
2023-01-10 12:55:00,151.83,152.05,151.81,152.04,37444.0,142.6775,142.8842,142.6587,142.8748,37444.0
2023-01-10 13:00:00,152.03,152.3,152.03,152.23,37462.0,142.8654,143.1192,142.8654,143.0534,37462.0
2023-01-10 13:05:00,152.24,152.4,152.24,152.37,29949.0,143.0628,143.2131,143.0628,143.1849,29949.0
2023-01-10 13:10:00,152.41,152.44,152.3,152.31,23472.0,143.2225,143.2507,143.1192,143.1285,23472.0
2023-01-10 13:15:00,152.31,152.34,152.17,152.26,17928.0,143.1285,143.1567,142.997,143.0816,17928.0
2023-01-10 13:20:00,152.25,152.3,152.19,152.3,16050.0,143.0722,143.1192,143.0158,143.1192,16050.0
2023-01-10 13:25:00,152.28,152.32,152.19,152.21,17939.0,143.1004,143.1379,143.0158,143.0346,17939.0
2023-01-10 13:30:00,152.2,152.32,152.11,152.26,30881.0,143.0252,143.1379,142.9406,143.0816,30881.0
2023-01-10 13:35:00,152.27,152.38,152.25,152.37,32123.0,143.091,143.1943,143.0722,143.1849,32123.0
2023-01-10 13:40:00,152.39,152.44,152.1,152.1,55756.0,143.2037,143.2507,142.9312,142.9312,55756.0
2023-01-10 13:45:00,152.13,152.14,151.93,152.0,19686.0,142.9594,142.9688,142.7715,142.8372,19686.0
2023-01-10 13:50:00,152.01,152.08,151.9,151.97,33309.0,142.8466,142.9124,142.7433,142.809,33309.0
2023-01-10 13:55:00,151.95,152.09,151.86,152.04,32725.0,142.7902,142.9218,142.7057,142.8748,32725.0
2023-01-10 14:00:00,152.05,152.12,151.98,152.01,16364.0,142.8842,142.95,142.8184,142.8466,16364.0
2023-01-10 14:05:00,152.01,152.01,151.9,151.91,14422.0,142.8466,142.8466,142.7433,142.7527,14422.0
2023-01-10 14:10:00,151.91,151.93,151.8,151.84,19879.0,142.7527,142.7715,142.6493,142.6869,19879.0
2023-01-10 14:15:00,151.84,151.96,151.75,151.95,24836.0,142.6869,142.7996,142.6023,142.7902,24836.0
2023-01-10 14:20:00,151.95,151.97,151.66,151.72,21665.0,142.7902,142.809,142.5177,142.5741,21665.0
2023-01-10 14:25:00,151.73,151.89,151.65,151.88,24163.0,142.5835,142.7339,142.5083,142.7245,24163.0
2023-01-10 14:30:00,151.89,151.98,151.89,151.9,22943.0,142.7339,142.8184,142.7339,142.7433,22943.0
2023-01-10 14:35:00,151.91,151.93,151.79,151.82,17561.0,142.7527,142.7715,142.6399,142.6681,17561.0
2023-01-10 14:40:00,151.81,151.85,151.72,151.72,12695.0,142.6587,142.6963,142.5741,142.5741,12695.0
2023-01-10 14:45:00,151.72,151.79,151.67,151.77,17574.0,142.5741,142.6399,142.5271,142.6211,17574.0
2023-01-10 14:50:00,151.77,151.79,151.7,151.76,17643.0,142.6211,142.6399,142.5553,142.6117,17643.0
2023-01-10 14:55:00,151.77,151.81,151.72,151.78,40095.0,142.6211,142.6587,142.5741,142.6305,40095.0
2023-01-10 15:00:00,151.79,151.84,151.65,151.74,35373.0,142.6399,142.6869,142.5083,142.5929,35373.0
2023-01-10 15:05:00,151.73,151.79,151.66,151.78,29110.0,142.5835,142.6399,142.5177,142.6305,29110.0
2023-01-10 15:10:00,151.78,151.87,151.7,151.87,26086.0,142.6305,142.7151,142.5553,142.7151,26086.0
2023-01-10 15:15:00,151.86,151.96,151.86,151.92,22633.0,142.7057,142.7996,142.7057,142.7621,22633.0
2023-01-10 15:20:00,151.93,151.94,151.82,151.87,24462.0,142.7715,142.7809,142.6681,142.7151,24462.0
2023-01-10 15:25:00,151.88,151.89,151.75,151.75,19887.0,142.7245,142.7339,142.6023,142.6023,19887.0
2023-01-10 15:30:00,151.74,151.81,151.7,151.8,32310.0,142.5929,142.6587,142.5553,142.6493,32310.0
2023-01-10 15:35:00,151.8,151.87,151.76,151.83,32408.0,142.6493,142.7151,142.6117,142.6775,32408.0
2023-01-10 15:40:00,151.83,151.86,151.76,151.81,44818.0,142.6775,142.7057,142.6117,142.6587,44818.0
2023-01-10 15:45:00,151.82,151.91,151.8,151.84,59007.0,142.6681,142.7527,142.6493,142.6869,59007.0
2023-01-10 15:50:00,151.85,151.88,151.72,151.75,107246.0,142.6963,142.7245,142.5741,142.6023,107246.0
2023-01-10 15:55:00,151.76,151.93,151.75,151.92,195524.0,142.6117,142.7715,142.6023,142.7621,195524.0
2023-01-11 09:30:00,152.32,152.53,152.32,152.43,152662.0,143.1379,143.3353,143.1379,143.2413,152662.0
2023-01-11 09:35:00,152.45,152.57,152.12,152.44,37527.0,143.2601,143.3729,142.95,143.2507,37527.0
2023-01-11 09:40:00,152.45,152.53,152.31,152.37,26305.0,143.2601,143.3353,143.1285,143.1849,26305.0
2023-01-11 09:45:00,152.41,152.42,152.2,152.25,25337.0,143.2225,143.2319,143.0252,143.0722,25337.0
2023-01-11 09:50:00,152.24,152.24,151.88,151.96,43692.0,143.0628,143.0628,142.7245,142.7996,43692.0
2023-01-11 09:55:00,151.96,152.02,151.74,151.74,30057.0,142.7996,142.856,142.5929,142.5929,30057.0
2023-01-11 10:00:00,151.74,151.78,151.51,151.72,35179.0,142.5929,142.6305,142.3768,142.5741,35179.0
2023-01-11 10:05:00,151.73,151.8,151.62,151.65,36158.0,142.5835,142.6493,142.4801,142.5083,36158.0
2023-01-11 10:10:00,151.63,151.77,151.44,151.47,42881.0,142.4895,142.6211,142.311,142.3392,42881.0
2023-01-11 10:15:00,151.45,151.5,151.23,151.31,58908.0,142.3204,142.3674,142.1137,142.1888,58908.0
2023-01-11 10:20:00,151.31,151.31,150.97,150.97,40618.0,142.1888,142.1888,141.8693,141.8693,40618.0
2023-01-11 10:25:00,150.97,150.98,150.8,150.9,37764.0,141.8693,141.8787,141.7096,141.8035,37764.0
2023-01-11 10:30:00,150.91,151.03,150.53,150.57,41813.0,141.8129,141.9257,141.4558,141.4934,41813.0
2023-01-11 10:35:00,150.57,150.66,150.41,150.46,42938.0,141.4934,141.578,141.3431,141.3901,42938.0
2023-01-11 10:40:00,150.47,150.57,150.36,150.37,27290.0,141.3995,141.4934,141.2961,141.3055,27290.0
2023-01-11 10:45:00,150.37,150.4,150.28,150.3,34486.0,141.3055,141.3337,141.2209,141.2397,34486.0
2023-01-11 10:50:00,150.32,150.43,150.25,150.34,55804.0,141.2585,141.3619,141.1927,141.2773,55804.0
2023-01-11 10:55:00,150.34,150.43,150.24,150.43,32366.0,141.2773,141.3619,141.1833,141.3619,32366.0
2023-01-11 11:00:00,150.43,150.48,150.2,150.45,33097.0,141.3619,141.4089,141.1457,141.3807,33097.0
2023-01-11 11:05:00,150.44,150.45,150.18,150.26,28970.0,141.3713,141.3807,141.1269,141.2021,28970.0
2023-01-11 11:10:00,150.28,150.31,150.16,150.31,83333.0,141.2209,141.2491,141.1082,141.2491,83333.0
2023-01-11 11:15:00,150.32,150.46,150.23,150.26,38902.0,141.2585,141.3901,141.1739,141.2021,38902.0
2023-01-11 11:20:00,150.26,150.36,150.1,150.12,32897.0,141.2021,141.2961,141.0518,141.0706,32897.0
2023-01-11 11:25:00,150.11,150.13,149.94,149.97,58393.0,141.0612,141.08,140.9014,140.9296,58393.0
2023-01-11 11:30:00,149.97,150.08,149.84,149.89,41757.0,140.9296,141.033,140.8074,140.8544,41757.0
2023-01-11 11:35:00,149.89,149.91,149.73,149.77,33369.0,140.8544,140.8732,140.7041,140.7417,33369.0
2023-01-11 11:40:00,149.78,149.83,149.52,149.53,34998.0,140.7511,140.798,140.5067,140.5161,34998.0
2023-01-11 11:45:00,149.53,149.63,149.35,149.59,41302.0,140.5161,140.6101,140.347,140.5725,41302.0
2023-01-11 11:50:00,149.59,149.71,149.52,149.7,38009.0,140.5725,140.6853,140.5067,140.6759,38009.0
2023-01-11 11:55:00,149.71,149.75,149.61,149.63,22922.0,140.6853,140.7229,140.5913,140.6101,22922.0
2023-01-11 12:00:00,149.63,149.72,149.55,149.71,35805.0,140.6101,140.6947,140.5349,140.6853,35805.0
2023-01-11 12:05:00,149.71,149.84,149.62,149.63,40781.0,140.6853,140.8074,140.6007,140.6101,40781.0
2023-01-11 12:10:00,149.61,149.73,149.52,149.54,56725.0,140.5913,140.7041,140.5067,140.5255,56725.0
2023-01-11 12:15:00,149.53,149.61,149.44,149.57,31989.0,140.5161,140.5913,140.4316,140.5537,31989.0
2023-01-11 12:20:00,149.57,149.69,149.55,149.55,19791.0,140.5537,140.6665,140.5349,140.5349,19791.0
2023-01-11 12:25:00,149.56,149.71,149.54,149.65,29089.0,140.5443,140.6853,140.5255,140.6289,29089.0
2023-01-11 12:30:00,149.65,149.69,149.56,149.69,34959.0,140.6289,140.6665,140.5443,140.6665,34959.0
2023-01-11 12:35:00,149.7,149.77,149.63,149.71,25644.0,140.6759,140.7417,140.6101,140.6853,25644.0
2023-01-11 12:40:00,149.69,149.78,149.65,149.78,23212.0,140.6665,140.7511,140.6289,140.7511,23212.0
2023-01-11 12:45:00,149.79,150.01,149.79,150.01,24670.0,140.7605,140.9672,140.7605,140.9672,24670.0
2023-01-11 12:50:00,150.01,150.11,149.99,150.02,27531.0,140.9672,141.0612,140.9484,140.9766,27531.0
2023-01-11 12:55:00,150.01,150.04,149.88,149.9,12195.0,140.9672,140.9954,140.845,140.8638,12195.0
2023-01-11 13:00:00,149.9,150.03,149.86,149.99,244197.0,140.8638,140.986,140.8262,140.9484,244197.0
2023-01-11 13:05:00,150.0,150.05,149.92,149.94,14381.0,140.9578,141.0048,140.8826,140.9014,14381.0
2023-01-11 13:10:00,149.93,150.29,149.93,150.2,467064.0,140.892,141.2303,140.892,141.1457,467064.0
2023-01-11 13:15:00,150.23,150.29,150.05,150.17,34057.0,141.1739,141.2303,141.0048,141.1176,34057.0
2023-01-11 13:20:00,150.17,150.19,149.92,150.0,24745.0,141.1176,141.1363,140.8826,140.9578,24745.0
2023-01-11 13:25:00,150.0,150.21,149.97,150.18,22546.0,140.9578,141.1551,140.9296,141.1269,22546.0
2023-01-11 13:30:00,150.17,150.4,150.13,150.36,26182.0,141.1176,141.3337,141.08,141.2961,26182.0
2023-01-11 13:35:00,150.36,150.5,150.35,150.49,19280.0,141.2961,141.4277,141.2867,141.4183,19280.0
2023-01-11 13:40:00,150.49,150.59,150.39,150.41,31530.0,141.4183,141.5122,141.3243,141.3431,31530.0
2023-01-11 13:45:00,150.42,150.45,150.34,150.41,21879.0,141.3525,141.3807,141.2773,141.3431,21879.0
2023-01-11 13:50:00,150.41,150.42,150.1,150.19,25284.0,141.3431,141.3525,141.0518,141.1363,25284.0
2023-01-11 13:55:00,150.21,150.23,150.14,150.22,22181.0,141.1551,141.1739,141.0894,141.1645,22181.0
2023-01-11 14:00:00,150.22,150.3,150.19,150.2,30058.0,141.1645,141.2397,141.1363,141.1457,30058.0
2023-01-11 14:05:00,150.2,150.24,150.08,150.08,27376.0,141.1457,141.1833,141.033,141.033,27376.0
2023-01-11 14:10:00,150.09,150.16,150.02,150.02,16546.0,141.0424,141.1082,140.9766,140.9766,16546.0
2023-01-11 14:15:00,150.02,150.04,149.92,150.03,29652.0,140.9766,140.9954,140.8826,140.986,29652.0
2023-01-11 14:20:00,150.02,150.12,149.99,150.02,23122.0,140.9766,141.0706,140.9484,140.9766,23122.0
2023-01-11 14:25:00,150.02,150.05,149.86,149.96,39356.0,140.9766,141.0048,140.8262,140.9202,39356.0
2023-01-11 14:30:00,149.97,150.17,149.96,150.08,34646.0,140.9296,141.1176,140.9202,141.033,34646.0
2023-01-11 14:35:00,150.08,150.3,150.08,150.27,26569.0,141.033,141.2397,141.033,141.2115,26569.0
2023-01-11 14:40:00,150.27,150.28,150.19,150.26,38630.0,141.2115,141.2209,141.1363,141.2021,38630.0
2023-01-11 14:45:00,150.25,150.41,150.18,150.37,62560.0,141.1927,141.3431,141.1269,141.3055,62560.0
2023-01-11 14:50:00,150.37,150.37,150.19,150.19,36779.0,141.3055,141.3055,141.1363,141.1363,36779.0
2023-01-11 14:55:00,150.19,150.34,150.19,150.3,38949.0,141.1363,141.2773,141.1363,141.2397,38949.0
2023-01-11 15:00:00,150.3,150.43,150.29,150.35,38907.0,141.2397,141.3619,141.2303,141.2867,38907.0
2023-01-11 15:05:00,150.33,150.43,150.3,150.41,23201.0,141.2679,141.3619,141.2397,141.3431,23201.0
2023-01-11 15:10:00,150.41,150.58,150.41,150.48,43396.0,141.3431,141.5028,141.3431,141.4089,43396.0
2023-01-11 15:15:00,150.5,150.57,150.43,150.53,25454.0,141.4277,141.4934,141.3619,141.4558,25454.0
2023-01-11 15:20:00,150.55,150.64,150.5,150.61,29772.0,141.4746,141.5592,141.4277,141.531,29772.0
2023-01-11 15:25:00,150.6,150.64,150.42,150.43,29146.0,141.5216,141.5592,141.3525,141.3619,29146.0
2023-01-11 15:30:00,150.43,150.43,150.23,150.23,49981.0,141.3619,141.3619,141.1739,141.1739,49981.0
2023-01-11 15:35:00,150.23,150.31,150.19,150.31,47444.0,141.1739,141.2491,141.1363,141.2491,47444.0
2023-01-11 15:40:00,150.31,150.43,150.24,150.41,59594.0,141.2491,141.3619,141.1833,141.3431,59594.0
2023-01-11 15:45:00,150.41,150.49,150.38,150.46,118282.0,141.3431,141.4183,141.3149,141.3901,118282.0
2023-01-11 15:50:00,150.47,150.61,150.41,150.58,165865.0,141.3995,141.531,141.3431,141.5028,165865.0
2023-01-11 15:55:00,150.58,150.71,150.52,150.64,457378.0,141.5028,141.625,141.4465,141.5592,457378.0
2023-01-12 09:30:00,151.7,151.73,150.57,150.7,184813.0,142.5553,142.5835,141.4934,141.6156,184813.0
2023-01-12 09:35:00,150.73,150.79,150.38,150.38,107778.0,141.6438,141.7002,141.3149,141.3149,107778.0
2023-01-12 09:40:00,150.36,150.56,150.11,150.3,45737.0,141.2961,141.484,141.0612,141.2397,45737.0
2023-01-12 09:45:00,150.28,150.28,149.83,149.98,77588.0,141.2209,141.2209,140.798,140.939,77588.0
2023-01-12 09:50:00,149.99,150.14,149.83,150.0,29179.0,140.9484,141.0894,140.798,140.9578,29179.0
2023-01-12 09:55:00,149.99,150.56,149.99,150.5,49917.0,140.9484,141.484,140.9484,141.4277,49917.0
2023-01-12 10:00:00,150.46,150.69,150.4,150.68,55442.0,141.3901,141.6062,141.3337,141.5968,55442.0
2023-01-12 10:05:00,150.68,150.92,150.59,150.69,46310.0,141.5968,141.8223,141.5122,141.6062,46310.0
2023-01-12 10:10:00,150.7,151.15,150.7,151.02,48686.0,141.6156,142.0385,141.6156,141.9163,48686.0
2023-01-12 10:15:00,151.02,151.13,150.85,150.85,33601.0,141.9163,142.0197,141.7566,141.7566,33601.0
2023-01-12 10:20:00,150.87,150.99,150.68,150.82,32591.0,141.7754,141.8881,141.5968,141.7284,32591.0
2023-01-12 10:25:00,150.82,150.86,150.42,150.44,58099.0,141.7284,141.766,141.3525,141.3713,58099.0
2023-01-12 10:30:00,150.42,150.54,150.24,150.5,63933.0,141.3525,141.4652,141.1833,141.4277,63933.0
2023-01-12 10:35:00,150.5,150.67,150.49,150.63,59545.0,141.4277,141.5874,141.4183,141.5498,59545.0
2023-01-12 10:40:00,150.63,150.66,150.26,150.41,42787.0,141.5498,141.578,141.2021,141.3431,42787.0
2023-01-12 10:45:00,150.43,150.53,150.23,150.35,42061.0,141.3619,141.4558,141.1739,141.2867,42061.0
2023-01-12 10:50:00,150.33,150.43,150.25,150.43,38637.0,141.2679,141.3619,141.1927,141.3619,38637.0
2023-01-12 10:55:00,150.4,150.67,150.3,150.45,57474.0,141.3337,141.5874,141.2397,141.3807,57474.0
2023-01-12 11:00:00,150.45,150.47,150.12,150.28,35197.0,141.3807,141.3995,141.0706,141.2209,35197.0
2023-01-12 11:05:00,150.29,150.38,150.06,150.15,48057.0,141.2303,141.3149,141.0142,141.0988,48057.0
2023-01-12 11:10:00,150.15,150.26,150.02,150.25,31141.0,141.0988,141.2021,140.9766,141.1927,31141.0
2023-01-12 11:15:00,150.24,150.28,150.06,150.08,25115.0,141.1833,141.2209,141.0142,141.033,25115.0
2023-01-12 11:20:00,150.08,150.16,150.04,150.13,35580.0,141.033,141.1082,140.9954,141.08,35580.0
2023-01-12 11:25:00,150.13,150.13,149.96,150.03,44776.0,141.08,141.08,140.9202,140.986,44776.0
2023-01-12 11:30:00,150.04,150.1,149.78,149.87,41493.0,140.9954,141.0518,140.7511,140.8356,41493.0
2023-01-12 11:35:00,149.9,150.1,149.83,150.0,125826.0,140.8638,141.0518,140.798,140.9578,125826.0
2023-01-12 11:40:00,150.03,150.19,150.02,150.1,44088.0,140.986,141.1363,140.9766,141.0518,44088.0
2023-01-12 11:45:00,150.12,150.23,150.04,150.12,38428.0,141.0706,141.1739,140.9954,141.0706,38428.0
2023-01-12 11:50:00,150.09,150.18,150.04,150.06,47767.0,141.0424,141.1269,140.9954,141.0142,47767.0
2023-01-12 11:55:00,150.05,150.15,150.04,150.11,28484.0,141.0048,141.0988,140.9954,141.0612,28484.0
2023-01-12 12:00:00,150.1,150.12,149.95,149.96,29204.0,141.0518,141.0706,140.9108,140.9202,29204.0
2023-01-12 12:05:00,149.96,150.16,149.92,150.09,28751.0,140.9202,141.1082,140.8826,141.0424,28751.0
2023-01-12 12:10:00,150.09,150.18,150.02,150.04,46645.0,141.0424,141.1269,140.9766,140.9954,46645.0
2023-01-12 12:15:00,150.04,150.26,150.0,150.22,41746.0,140.9954,141.2021,140.9578,141.1645,41746.0
2023-01-12 12:20:00,150.22,150.23,150.05,150.14,43332.0,141.1645,141.1739,141.0048,141.0894,43332.0
2023-01-12 12:25:00,150.11,150.2,150.05,150.16,42743.0,141.0612,141.1457,141.0048,141.1082,42743.0
2023-01-12 12:30:00,150.17,150.18,150.05,150.08,28612.0,141.1176,141.1269,141.0048,141.033,28612.0
2023-01-12 12:35:00,150.07,150.12,149.97,150.06,47995.0,141.0236,141.0706,140.9296,141.0142,47995.0
2023-01-12 12:40:00,150.06,150.13,149.98,149.99,24332.0,141.0142,141.08,140.939,140.9484,24332.0
2023-01-12 12:45:00,149.99,150.08,149.97,150.03,18409.0,140.9484,141.033,140.9296,140.986,18409.0
2023-01-12 12:50:00,150.04,150.25,150.04,150.17,26918.0,140.9954,141.1927,140.9954,141.1176,26918.0
2023-01-12 12:55:00,150.18,150.21,150.04,150.05,25476.0,141.1269,141.1551,140.9954,141.0048,25476.0
2023-01-12 13:00:00,150.05,150.26,150.0,150.21,28914.0,141.0048,141.2021,140.9578,141.1551,28914.0
2023-01-12 13:05:00,150.23,150.35,150.17,150.29,17025.0,141.1739,141.2867,141.1176,141.2303,17025.0
2023-01-12 13:10:00,150.32,150.44,150.25,150.4,20415.0,141.2585,141.3713,141.1927,141.3337,20415.0
2023-01-12 13:15:00,150.41,150.41,150.26,150.26,26615.0,141.3431,141.3431,141.2021,141.2021,26615.0
2023-01-12 13:20:00,150.26,150.32,150.18,150.19,22747.0,141.2021,141.2585,141.1269,141.1363,22747.0
2023-01-12 13:25:00,150.2,150.22,149.83,149.89,38912.0,141.1457,141.1645,140.798,140.8544,38912.0
2023-01-12 13:30:00,149.87,149.99,149.75,149.89,38732.0,140.8356,140.9484,140.7229,140.8544,38732.0
2023-01-12 13:35:00,149.91,149.92,149.8,149.83,32552.0,140.8732,140.8826,140.7699,140.798,32552.0
2023-01-12 13:40:00,149.84,149.91,149.79,149.88,21155.0,140.8074,140.8732,140.7605,140.845,21155.0
2023-01-12 13:45:00,149.89,150.03,149.85,149.99,23064.0,140.8544,140.986,140.8168,140.9484,23064.0
2023-01-12 13:50:00,149.99,150.13,149.99,150.03,32351.0,140.9484,141.08,140.9484,140.986,32351.0
2023-01-12 13:55:00,150.03,150.15,149.98,150.08,32527.0,140.986,141.0988,140.939,141.033,32527.0
2023-01-12 14:00:00,150.08,150.18,150.02,150.07,30281.0,141.033,141.1269,140.9766,141.0236,30281.0
2023-01-12 14:05:00,150.05,150.19,150.03,150.07,20957.0,141.0048,141.1363,140.986,141.0236,20957.0
2023-01-12 14:10:00,150.08,150.26,150.02,150.23,34815.0,141.033,141.2021,140.9766,141.1739,34815.0
2023-01-12 14:15:00,150.23,150.25,150.12,150.19,32222.0,141.1739,141.1927,141.0706,141.1363,32222.0
2023-01-12 14:20:00,150.2,150.29,150.11,150.2,27277.0,141.1457,141.2303,141.0612,141.1457,27277.0
2023-01-12 14:25:00,150.2,150.28,150.14,150.19,41966.0,141.1457,141.2209,141.0894,141.1363,41966.0
2023-01-12 14:30:00,150.18,150.26,150.13,150.24,38034.0,141.1269,141.2021,141.08,141.1833,38034.0
2023-01-12 14:35:00,150.24,150.37,150.23,150.29,36399.0,141.1833,141.3055,141.1739,141.2303,36399.0
2023-01-12 14:40:00,150.31,150.32,150.1,150.16,38820.0,141.2491,141.2585,141.0518,141.1082,38820.0
2023-01-12 14:45:00,150.16,150.27,150.15,150.22,28749.0,141.1082,141.2115,141.0988,141.1645,28749.0
2023-01-12 14:50:00,150.22,150.23,149.99,150.0,33535.0,141.1645,141.1739,140.9484,140.9578,33535.0
2023-01-12 14:55:00,149.99,150.16,149.92,150.15,44144.0,140.9484,141.1082,140.8826,141.0988,44144.0
2023-01-12 15:00:00,150.15,150.22,150.07,150.15,38338.0,141.0988,141.1645,141.0236,141.0988,38338.0
2023-01-12 15:05:00,150.13,150.16,149.95,150.0,33337.0,141.08,141.1082,140.9108,140.9578,33337.0
2023-01-12 15:10:00,150.01,150.06,149.8,149.85,104119.0,140.9672,141.0142,140.7699,140.8168,104119.0
2023-01-12 15:15:00,149.85,149.88,149.76,149.77,39996.0,140.8168,140.845,140.7323,140.7417,39996.0
2023-01-12 15:20:00,149.79,149.85,149.7,149.84,34232.0,140.7605,140.8168,140.6759,140.8074,34232.0
2023-01-12 15:25:00,149.84,149.89,149.73,149.74,34769.0,140.8074,140.8544,140.7041,140.7135,34769.0
2023-01-12 15:30:00,149.74,149.84,149.71,149.84,58677.0,140.7135,140.8074,140.6853,140.8074,58677.0
2023-01-12 15:35:00,149.84,149.85,149.73,149.82,52256.0,140.8074,140.8168,140.7041,140.7886,52256.0
2023-01-12 15:40:00,149.82,149.91,149.75,149.78,83258.0,140.7886,140.8732,140.7229,140.7511,83258.0
2023-01-12 15:45:00,149.78,149.78,149.52,149.53,80340.0,140.7511,140.7511,140.5067,140.5161,80340.0
2023-01-12 15:50:00,149.53,149.8,149.52,149.77,124710.0,140.5161,140.7699,140.5067,140.7417,124710.0
2023-01-12 15:55:00,149.77,150.03,149.74,149.84,515920.0,140.7417,140.986,140.7135,140.8074,515920.0
2023-01-13 09:30:00,149.61,150.41,149.42,149.72,186497.0,140.5913,141.3431,140.4128,140.6947,186497.0
2023-01-13 09:35:00,149.74,149.83,149.48,149.83,60889.0,140.7135,140.798,140.4691,140.798,60889.0
2023-01-13 09:40:00,149.83,149.95,149.76,149.86,41312.0,140.798,140.9108,140.7323,140.8262,41312.0
2023-01-13 09:45:00,149.87,150.16,149.76,149.97,44192.0,140.8356,141.1082,140.7323,140.9296,44192.0
2023-01-13 09:50:00,149.96,150.26,149.96,150.23,27549.0,140.9202,141.2021,140.9202,141.1739,27549.0
2023-01-13 09:55:00,150.23,150.23,149.98,150.09,31990.0,141.1739,141.1739,140.939,141.0424,31990.0
2023-01-13 10:00:00,150.04,150.3,149.89,149.9,54251.0,140.9954,141.2397,140.8544,140.8638,54251.0
2023-01-13 10:05:00,149.9,150.03,149.83,149.9,50462.0,140.8638,140.986,140.798,140.8638,50462.0
2023-01-13 10:10:00,149.91,149.92,149.58,149.59,42289.0,140.8732,140.8826,140.5631,140.5725,42289.0
2023-01-13 10:15:00,149.59,149.69,149.51,149.55,38252.0,140.5725,140.6665,140.4973,140.5349,38252.0
2023-01-13 10:20:00,149.57,149.69,149.47,149.67,38467.0,140.5537,140.6665,140.4597,140.6477,38467.0
2023-01-13 10:25:00,149.68,149.78,149.56,149.78,39614.0,140.6571,140.7511,140.5443,140.7511,39614.0
2023-01-13 10:30:00,149.78,149.78,149.66,149.67,30114.0,140.7511,140.7511,140.6383,140.6477,30114.0
2023-01-13 10:35:00,149.66,149.9,149.66,149.89,26193.0,140.6383,140.8638,140.6383,140.8544,26193.0
2023-01-13 10:40:00,149.88,149.99,149.77,149.77,27676.0,140.845,140.9484,140.7417,140.7417,27676.0
2023-01-13 10:45:00,149.76,149.81,149.61,149.73,38692.0,140.7323,140.7793,140.5913,140.7041,38692.0
2023-01-13 10:50:00,149.72,149.75,149.52,149.61,38661.0,140.6947,140.7229,140.5067,140.5913,38661.0
2023-01-13 10:55:00,149.65,149.76,149.61,149.7,83946.0,140.6289,140.7323,140.5913,140.6759,83946.0
2023-01-13 11:00:00,149.7,149.77,149.56,149.77,48316.0,140.6759,140.7417,140.5443,140.7417,48316.0
2023-01-13 11:05:00,149.78,149.81,149.65,149.65,97326.0,140.7511,140.7793,140.6289,140.6289,97326.0
2023-01-13 11:10:00,149.64,149.64,149.42,149.46,32302.0,140.6195,140.6195,140.4128,140.4504,32302.0
2023-01-13 11:15:00,149.47,149.66,149.46,149.61,25749.0,140.4597,140.6383,140.4504,140.5913,25749.0
2023-01-13 11:20:00,149.62,149.77,149.6,149.75,26180.0,140.6007,140.7417,140.5819,140.7229,26180.0
2023-01-13 11:25:00,149.75,149.9,149.73,149.81,37130.0,140.7229,140.8638,140.7041,140.7793,37130.0
2023-01-13 11:30:00,149.8,150.08,149.78,150.05,39156.0,140.7699,141.033,140.7511,141.0048,39156.0
2023-01-13 11:35:00,150.06,150.09,149.95,150.0,34178.0,141.0142,141.0424,140.9108,140.9578,34178.0
2023-01-13 11:40:00,150.01,150.01,149.91,149.96,23448.0,140.9672,140.9672,140.8732,140.9202,23448.0
2023-01-13 11:45:00,149.95,149.95,149.75,149.85,33517.0,140.9108,140.9108,140.7229,140.8168,33517.0
2023-01-13 11:50:00,149.87,150.0,149.87,149.95,19549.0,140.8356,140.9578,140.8356,140.9108,19549.0
2023-01-13 11:55:00,149.94,150.04,149.85,149.98,22004.0,140.9014,140.9954,140.8168,140.939,22004.0
2023-01-13 12:00:00,149.96,150.06,149.93,150.05,20820.0,140.9202,141.0142,140.892,141.0048,20820.0
2023-01-13 12:05:00,150.06,150.08,149.98,150.07,15702.0,141.0142,141.033,140.939,141.0236,15702.0
2023-01-13 12:10:00,150.06,150.15,150.02,150.1,54416.0,141.0142,141.0988,140.9766,141.0518,54416.0
2023-01-13 12:15:00,150.1,150.16,150.07,150.14,20615.0,141.0518,141.1082,141.0236,141.0894,20615.0
2023-01-13 12:20:00,150.1,150.18,150.06,150.14,27758.0,141.0518,141.1269,141.0142,141.0894,27758.0
2023-01-13 12:25:00,150.15,150.27,150.12,150.27,25437.0,141.0988,141.2115,141.0706,141.2115,25437.0
2023-01-13 12:30:00,150.28,150.29,150.18,150.21,20939.0,141.2209,141.2303,141.1269,141.1551,20939.0
2023-01-13 12:35:00,150.21,150.32,150.18,150.21,17609.0,141.1551,141.2585,141.1269,141.1551,17609.0
2023-01-13 12:40:00,150.22,150.23,150.19,150.21,14004.0,141.1645,141.1739,141.1363,141.1551,14004.0
2023-01-13 12:45:00,150.2,150.23,150.09,150.2,15905.0,141.1457,141.1739,141.0424,141.1457,15905.0
2023-01-13 12:50:00,150.17,150.21,150.13,150.14,9015.0,141.1176,141.1551,141.08,141.0894,9015.0
2023-01-13 12:55:00,150.15,150.25,150.15,150.21,14164.0,141.0988,141.1927,141.0988,141.1551,14164.0
2023-01-13 13:00:00,150.21,150.26,150.14,150.24,12630.0,141.1551,141.2021,141.0894,141.1833,12630.0
2023-01-13 13:05:00,150.22,150.26,150.07,150.19,12554.0,141.1645,141.2021,141.0236,141.1363,12554.0
2023-01-13 13:10:00,150.19,150.36,150.19,150.31,16442.0,141.1363,141.2961,141.1363,141.2491,16442.0
2023-01-13 13:15:00,150.3,150.3,150.17,150.25,9398.0,141.2397,141.2397,141.1176,141.1927,9398.0
2023-01-13 13:20:00,150.25,150.26,150.19,150.26,11883.0,141.1927,141.2021,141.1363,141.2021,11883.0
2023-01-13 13:25:00,150.25,150.31,150.2,150.31,14564.0,141.1927,141.2491,141.1457,141.2491,14564.0
2023-01-13 13:30:00,150.31,150.31,150.21,150.27,11270.0,141.2491,141.2491,141.1551,141.2115,11270.0
2023-01-13 13:35:00,150.26,150.27,150.2,150.26,13329.0,141.2021,141.2115,141.1457,141.2021,13329.0
2023-01-13 13:40:00,150.27,150.36,150.22,150.33,27797.0,141.2115,141.2961,141.1645,141.2679,27797.0
2023-01-13 13:45:00,150.34,150.45,150.32,150.38,19952.0,141.2773,141.3807,141.2585,141.3149,19952.0
2023-01-13 13:50:00,150.37,150.38,150.17,150.21,33869.0,141.3055,141.3149,141.1176,141.1551,33869.0
2023-01-13 13:55:00,150.19,150.31,150.18,150.29,21730.0,141.1363,141.2491,141.1269,141.2303,21730.0
2023-01-13 14:00:00,150.31,150.4,150.29,150.32,23570.0,141.2491,141.3337,141.2303,141.2585,23570.0
2023-01-13 14:05:00,150.3,150.34,150.24,150.25,18534.0,141.2397,141.2773,141.1833,141.1927,18534.0
2023-01-13 14:10:00,150.26,150.39,150.26,150.28,24296.0,141.2021,141.3243,141.2021,141.2209,24296.0
2023-01-13 14:15:00,150.29,150.32,150.25,150.28,19394.0,141.2303,141.2585,141.1927,141.2209,19394.0
2023-01-13 14:20:00,150.28,150.29,150.22,150.28,19354.0,141.2209,141.2303,141.1645,141.2209,19354.0
2023-01-13 14:25:00,150.27,150.31,150.21,150.3,15273.0,141.2115,141.2491,141.1551,141.2397,15273.0
2023-01-13 14:30:00,150.31,150.34,150.21,150.26,21866.0,141.2491,141.2773,141.1551,141.2021,21866.0
2023-01-13 14:35:00,150.26,150.35,150.16,150.35,38139.0,141.2021,141.2867,141.1082,141.2867,38139.0
2023-01-13 14:40:00,150.33,150.35,150.27,150.27,17334.0,141.2679,141.2867,141.2115,141.2115,17334.0
2023-01-13 14:45:00,150.28,150.32,150.22,150.25,20883.0,141.2209,141.2585,141.1645,141.1927,20883.0
2023-01-13 14:50:00,150.24,150.25,150.14,150.17,37505.0,141.1833,141.1927,141.0894,141.1176,37505.0
2023-01-13 14:55:00,150.16,150.31,150.15,150.29,23755.0,141.1082,141.2491,141.0988,141.2303,23755.0
2023-01-13 15:00:00,150.3,150.4,150.3,150.39,24698.0,141.2397,141.3337,141.2397,141.3243,24698.0
2023-01-13 15:05:00,150.4,150.45,150.38,150.44,18249.0,141.3337,141.3807,141.3149,141.3713,18249.0
2023-01-13 15:10:00,150.44,150.5,150.4,150.46,65310.0,141.3713,141.4277,141.3337,141.3901,65310.0
2023-01-13 15:15:00,150.46,150.55,150.43,150.53,29919.0,141.3901,141.4746,141.3619,141.4558,29919.0
2023-01-13 15:20:00,150.52,150.66,150.5,150.61,42457.0,141.4465,141.578,141.4277,141.531,42457.0
2023-01-13 15:25:00,150.62,150.62,150.56,150.6,36959.0,141.5404,141.5404,141.484,141.5216,36959.0
2023-01-13 15:30:00,150.62,150.75,150.6,150.75,34963.0,141.5404,141.6626,141.5216,141.6626,34963.0
2023-01-13 15:35:00,150.75,151.01,150.73,151.01,44103.0,141.6626,141.9069,141.6438,141.9069,44103.0
2023-01-13 15:40:00,151.02,151.05,150.89,151.0,115889.0,141.9163,141.9445,141.7941,141.8975,115889.0
2023-01-13 15:45:00,150.98,150.98,150.79,150.84,76718.0,141.8787,141.8787,141.7002,141.7472,76718.0
2023-01-13 15:50:00,150.83,150.85,150.64,150.72,98050.0,141.7378,141.7566,141.5592,141.6344,98050.0
2023-01-13 15:55:00,150.72,150.93,150.7,150.86,238065.0,141.6344,141.8317,141.6156,141.766,238065.0
2023-01-17 09:30:00,150.79,151.97,150.79,151.82,373174.0,141.7002,142.809,141.7002,142.6681,373174.0
2023-01-17 09:35:00,151.83,151.89,151.41,151.59,58069.0,142.6775,142.7339,142.2828,142.452,58069.0
2023-01-17 09:40:00,151.59,151.92,151.56,151.61,61901.0,142.452,142.7621,142.4238,142.4707,61901.0
2023-01-17 09:45:00,151.62,151.92,151.56,151.92,52361.0,142.4801,142.7621,142.4238,142.7621,52361.0
2023-01-17 09:50:00,151.89,152.13,151.84,152.09,65013.0,142.7339,142.9594,142.6869,142.9218,65013.0
2023-01-17 09:55:00,152.09,152.11,151.68,151.78,64228.0,142.9218,142.9406,142.5365,142.6305,64228.0
2023-01-17 10:00:00,151.8,152.04,151.57,151.81,62434.0,142.6493,142.8748,142.4332,142.6587,62434.0
2023-01-17 10:05:00,151.8,151.98,151.7,151.98,24290.0,142.6493,142.8184,142.5553,142.8184,24290.0
2023-01-17 10:10:00,152.0,152.0,151.72,151.78,34133.0,142.8372,142.8372,142.5741,142.6305,34133.0
2023-01-17 10:15:00,151.76,152.05,151.76,151.89,33516.0,142.6117,142.8842,142.6117,142.7339,33516.0
2023-01-17 10:20:00,151.91,151.93,151.63,151.69,55225.0,142.7527,142.7715,142.4895,142.5459,55225.0
2023-01-17 10:25:00,151.65,151.73,151.45,151.54,67792.0,142.5083,142.5835,142.3204,142.405,67792.0
2023-01-17 10:30:00,151.55,151.65,151.47,151.47,35481.0,142.4144,142.5083,142.3392,142.3392,35481.0
2023-01-17 10:35:00,151.46,151.53,151.42,151.53,37922.0,142.3298,142.3956,142.2922,142.3956,37922.0
2023-01-17 10:40:00,151.52,151.52,151.14,151.25,39406.0,142.3862,142.3862,142.0291,142.1324,39406.0
2023-01-17 10:45:00,151.22,151.25,151.07,151.1,45767.0,142.1043,142.1324,141.9633,141.9915,45767.0
2023-01-17 10:50:00,151.06,151.26,151.03,151.24,39833.0,141.9539,142.1418,141.9257,142.123,39833.0
2023-01-17 10:55:00,151.25,151.4,151.2,151.34,41351.0,142.1324,142.2734,142.0855,142.217,41351.0
2023-01-17 11:00:00,151.34,151.53,151.34,151.39,37381.0,142.217,142.3956,142.217,142.264,37381.0
2023-01-17 11:05:00,151.39,151.39,151.26,151.34,31785.0,142.264,142.264,142.1418,142.217,31785.0
2023-01-17 11:10:00,151.32,151.41,151.18,151.19,71557.0,142.1982,142.2828,142.0667,142.0761,71557.0
2023-01-17 11:15:00,151.17,151.36,151.15,151.35,29747.0,142.0573,142.2358,142.0385,142.2264,29747.0
2023-01-17 11:20:00,151.35,151.38,151.2,151.23,40159.0,142.2264,142.2546,142.0855,142.1137,40159.0
2023-01-17 11:25:00,151.24,151.31,151.09,151.11,49472.0,142.123,142.1888,141.9821,142.0009,49472.0
2023-01-17 11:30:00,151.1,151.21,151.05,151.07,33665.0,141.9915,142.0949,141.9445,141.9633,33665.0
2023-01-17 11:35:00,151.05,151.14,150.98,151.14,22210.0,141.9445,142.0291,141.8787,142.0291,22210.0
2023-01-17 11:40:00,151.15,151.18,151.04,151.04,24600.0,142.0385,142.0667,141.9351,141.9351,24600.0
2023-01-17 11:45:00,151.03,151.09,151.0,151.09,16744.0,141.9257,141.9821,141.8975,141.9821,16744.0
2023-01-17 11:50:00,151.09,151.17,151.03,151.06,34938.0,141.9821,142.0573,141.9257,141.9539,34938.0
2023-01-17 11:55:00,151.06,151.06,150.92,150.93,21281.0,141.9539,141.9539,141.8223,141.8317,21281.0
2023-01-17 12:00:00,150.94,150.96,150.84,150.9,26222.0,141.8411,141.8599,141.7472,141.8035,26222.0
2023-01-17 12:05:00,150.91,151.09,150.89,150.91,56688.0,141.8129,141.9821,141.7941,141.8129,56688.0
2023-01-17 12:10:00,150.9,150.91,150.78,150.86,26736.0,141.8035,141.8129,141.6908,141.766,26736.0
2023-01-17 12:15:00,150.85,150.97,150.78,150.94,33370.0,141.7566,141.8693,141.6908,141.8411,33370.0
2023-01-17 12:20:00,150.96,151.07,150.95,151.0,37383.0,141.8599,141.9633,141.8505,141.8975,37383.0
2023-01-17 12:25:00,150.99,151.06,150.92,151.03,28523.0,141.8881,141.9539,141.8223,141.9257,28523.0
2023-01-17 12:30:00,151.02,151.14,151.01,151.12,21846.0,141.9163,142.0291,141.9069,142.0103,21846.0
2023-01-17 12:35:00,151.13,151.22,151.12,151.19,18318.0,142.0197,142.1043,142.0103,142.0761,18318.0
2023-01-17 12:40:00,151.21,151.22,151.11,151.16,30717.0,142.0949,142.1043,142.0009,142.0479,30717.0
2023-01-17 12:45:00,151.17,151.19,151.08,151.12,26427.0,142.0573,142.0761,141.9727,142.0103,26427.0
2023-01-17 12:50:00,151.1,151.21,151.04,151.14,25887.0,141.9915,142.0949,141.9351,142.0291,25887.0
2023-01-17 12:55:00,151.14,151.16,151.04,151.07,24524.0,142.0291,142.0479,141.9351,141.9633,24524.0
2023-01-17 13:00:00,151.08,151.23,151.08,151.18,19017.0,141.9727,142.1137,141.9727,142.0667,19017.0
2023-01-17 13:05:00,151.16,151.18,151.11,151.14,29510.0,142.0479,142.0667,142.0009,142.0291,29510.0
2023-01-17 13:10:00,151.15,151.22,151.05,151.21,18129.0,142.0385,142.1043,141.9445,142.0949,18129.0
2023-01-17 13:15:00,151.22,151.27,151.14,151.17,23984.0,142.1043,142.1512,142.0291,142.0573,23984.0
2023-01-17 13:20:00,151.16,151.17,151.03,151.12,21525.0,142.0479,142.0573,141.9257,142.0103,21525.0
2023-01-17 13:25:00,151.13,151.15,151.03,151.09,21375.0,142.0197,142.0385,141.9257,141.9821,21375.0
2023-01-17 13:30:00,151.09,151.15,151.08,151.1,20267.0,141.9821,142.0385,141.9727,141.9915,20267.0
2023-01-17 13:35:00,151.09,151.21,151.04,151.19,25802.0,141.9821,142.0949,141.9351,142.0761,25802.0
2023-01-17 13:40:00,151.18,151.27,151.18,151.22,26512.0,142.0667,142.1512,142.0667,142.1043,26512.0
2023-01-17 13:45:00,151.21,151.22,151.08,151.11,23221.0,142.0949,142.1043,141.9727,142.0009,23221.0
2023-01-17 13:50:00,151.12,151.12,151.06,151.1,23700.0,142.0103,142.0103,141.9539,141.9915,23700.0
2023-01-17 13:55:00,151.1,151.1,151.05,151.09,19176.0,141.9915,141.9915,141.9445,141.9821,19176.0
2023-01-17 14:00:00,151.09,151.17,151.09,151.15,21410.0,141.9821,142.0573,141.9821,142.0385,21410.0
2023-01-17 14:05:00,151.16,151.21,151.14,151.19,21928.0,142.0479,142.0949,142.0291,142.0761,21928.0
2023-01-17 14:10:00,151.18,151.27,151.07,151.13,40668.0,142.0667,142.1512,141.9633,142.0197,40668.0
2023-01-17 14:15:00,151.12,151.12,150.92,150.97,35132.0,142.0103,142.0103,141.8223,141.8693,35132.0
2023-01-17 14:20:00,150.97,150.97,150.82,150.84,28717.0,141.8693,141.8693,141.7284,141.7472,28717.0
2023-01-17 14:25:00,150.84,150.85,150.7,150.71,23299.0,141.7472,141.7566,141.6156,141.625,23299.0
2023-01-17 14:30:00,150.72,150.82,150.71,150.81,30798.0,141.6344,141.7284,141.625,141.719,30798.0
2023-01-17 14:35:00,150.8,151.05,150.8,150.99,36859.0,141.7096,141.9445,141.7096,141.8881,36859.0
2023-01-17 14:40:00,150.98,151.14,150.96,151.06,30974.0,141.8787,142.0291,141.8599,141.9539,30974.0
2023-01-17 14:45:00,151.06,151.1,151.02,151.05,35431.0,141.9539,141.9915,141.9163,141.9445,35431.0
2023-01-17 14:50:00,151.06,151.09,150.95,150.96,28442.0,141.9539,141.9821,141.8505,141.8599,28442.0
2023-01-17 14:55:00,150.95,150.95,150.84,150.87,35057.0,141.8505,141.8505,141.7472,141.7754,35057.0
2023-01-17 15:00:00,150.87,150.94,150.83,150.92,31503.0,141.7754,141.8411,141.7378,141.8223,31503.0
2023-01-17 15:05:00,150.93,151.0,150.87,150.92,38148.0,141.8317,141.8975,141.7754,141.8223,38148.0
2023-01-17 15:10:00,150.9,150.91,150.7,150.73,32589.0,141.8035,141.8129,141.6156,141.6438,32589.0
2023-01-17 15:15:00,150.74,150.78,150.68,150.69,46218.0,141.6532,141.6908,141.5968,141.6062,46218.0
2023-01-17 15:20:00,150.69,150.73,150.62,150.65,38843.0,141.6062,141.6438,141.5404,141.5686,38843.0
2023-01-17 15:25:00,150.66,150.66,150.58,150.59,33037.0,141.578,141.578,141.5028,141.5122,33037.0
2023-01-17 15:30:00,150.59,150.59,150.43,150.5,56715.0,141.5122,141.5122,141.3619,141.4277,56715.0
2023-01-17 15:35:00,150.5,150.61,150.46,150.55,46195.0,141.4277,141.531,141.3901,141.4746,46195.0
2023-01-17 15:40:00,150.54,150.65,150.5,150.53,91312.0,141.4652,141.5686,141.4277,141.4558,91312.0
2023-01-17 15:45:00,150.53,150.6,150.4,150.59,81267.0,141.4558,141.5216,141.3337,141.5122,81267.0
2023-01-17 15:50:00,150.58,150.63,150.5,150.63,106658.0,141.5028,141.5498,141.4277,141.5498,106658.0
2023-01-17 15:55:00,150.65,150.73,150.42,150.49,376532.0,141.5686,141.6438,141.3525,141.4183,376532.0
2023-01-18 09:30:00,150.16,150.16,149.35,149.64,190790.0,141.1082,141.1082,140.347,140.6195,190790.0
2023-01-18 09:35:00,149.58,149.89,149.43,149.85,69725.0,140.5631,140.8544,140.4222,140.8168,69725.0
2023-01-18 09:40:00,149.86,149.93,149.34,149.4,73071.0,140.8262,140.892,140.3376,140.394,73071.0
2023-01-18 09:45:00,149.39,149.47,148.92,149.11,80437.0,140.3846,140.4597,139.9429,140.1214,80437.0
2023-01-18 09:50:00,149.12,149.29,148.93,148.94,52146.0,140.1308,140.2906,139.9523,139.9617,52146.0
2023-01-18 09:55:00,148.95,149.15,148.7,148.83,68147.0,139.9711,140.159,139.7362,139.8583,68147.0
2023-01-18 10:00:00,148.82,148.89,148.38,148.45,83534.0,139.8489,139.9147,139.4355,139.5012,83534.0
2023-01-18 10:05:00,148.45,148.62,148.28,148.59,58137.0,139.5012,139.661,139.3415,139.6328,58137.0
2023-01-18 10:10:00,148.6,148.74,148.59,148.66,62529.0,139.6422,139.7738,139.6328,139.6986,62529.0
2023-01-18 10:15:00,148.67,148.81,148.38,148.52,66497.0,139.708,139.8395,139.4355,139.567,66497.0
2023-01-18 10:20:00,148.51,148.56,148.28,148.37,57844.0,139.5576,139.6046,139.3415,139.4261,57844.0
2023-01-18 10:25:00,148.38,148.51,148.29,148.46,44153.0,139.4355,139.5576,139.3509,139.5106,44153.0
2023-01-18 10:30:00,148.45,148.49,148.2,148.24,73891.0,139.5012,139.5388,139.2663,139.3039,73891.0
2023-01-18 10:35:00,148.27,148.27,147.95,148.21,66503.0,139.3321,139.3321,139.0314,139.2757,66503.0
2023-01-18 10:40:00,148.22,148.37,148.06,148.17,50892.0,139.2851,139.4261,139.1347,139.2381,50892.0
2023-01-18 10:45:00,148.17,148.32,148.16,148.26,51809.0,139.2381,139.3791,139.2287,139.3227,51809.0
2023-01-18 10:50:00,148.24,148.37,148.14,148.22,54313.0,139.3039,139.4261,139.2099,139.2851,54313.0
2023-01-18 10:55:00,148.21,148.23,148.05,148.16,40409.0,139.2757,139.2945,139.1253,139.2287,40409.0
2023-01-18 11:00:00,148.16,148.19,148.01,148.1,36616.0,139.2287,139.2569,139.0878,139.1723,36616.0
2023-01-18 11:05:00,148.09,148.11,147.82,147.84,67495.0,139.1629,139.1817,138.9092,138.928,67495.0
2023-01-18 11:10:00,147.85,147.87,147.46,147.46,82470.0,138.9374,138.9562,138.5709,138.5709,82470.0
2023-01-18 11:15:00,147.46,147.64,147.44,147.56,51588.0,138.5709,138.7401,138.5521,138.6649,51588.0
2023-01-18 11:20:00,147.56,147.63,147.44,147.62,72100.0,138.6649,138.7307,138.5521,138.7213,72100.0
2023-01-18 11:25:00,147.63,147.83,147.57,147.82,74926.0,138.7307,138.9186,138.6743,138.9092,74926.0
2023-01-18 11:30:00,147.81,147.82,147.63,147.68,48159.0,138.8998,138.9092,138.7307,138.7777,48159.0
2023-01-18 11:35:00,147.67,147.83,147.63,147.78,48636.0,138.7683,138.9186,138.7307,138.8716,48636.0
2023-01-18 11:40:00,147.79,147.91,147.77,147.84,40847.0,138.881,138.9938,138.8622,138.928,40847.0
2023-01-18 11:45:00,147.83,148.08,147.75,147.99,47175.0,138.9186,139.1535,138.8434,139.069,47175.0
2023-01-18 11:50:00,147.99,148.13,147.69,147.69,49918.0,139.069,139.2005,138.787,138.787,49918.0
2023-01-18 11:55:00,147.7,147.81,147.66,147.72,37451.0,138.7964,138.8998,138.7589,138.8152,37451.0
2023-01-18 12:00:00,147.72,147.75,147.44,147.51,50670.0,138.8152,138.8434,138.5521,138.6179,50670.0
2023-01-18 12:05:00,147.49,147.65,147.42,147.46,65509.0,138.5991,138.7495,138.5333,138.5709,65509.0
2023-01-18 12:10:00,147.46,147.67,147.31,147.65,36792.0,138.5709,138.7683,138.43,138.7495,36792.0
2023-01-18 12:15:00,147.64,147.65,147.47,147.47,46287.0,138.7401,138.7495,138.5803,138.5803,46287.0
2023-01-18 12:20:00,147.45,147.46,147.29,147.35,49592.0,138.5615,138.5709,138.4112,138.4675,49592.0
2023-01-18 12:25:00,147.36,147.5,147.28,147.28,36372.0,138.4769,138.6085,138.4018,138.4018,36372.0
2023-01-18 12:30:00,147.28,147.31,147.21,147.26,28142.0,138.4018,138.43,138.336,138.383,28142.0
2023-01-18 12:35:00,147.26,147.34,147.22,147.22,35518.0,138.383,138.4581,138.3454,138.3454,35518.0
2023-01-18 12:40:00,147.23,147.28,147.11,147.13,29324.0,138.3548,138.4018,138.242,138.2608,29324.0
2023-01-18 12:45:00,147.13,147.14,147.01,147.06,26814.0,138.2608,138.2702,138.148,138.195,26814.0
2023-01-18 12:50:00,147.04,147.06,146.66,146.68,40168.0,138.1762,138.195,137.8191,137.8379,40168.0
2023-01-18 12:55:00,146.65,146.9,146.65,146.7,24126.0,137.8097,138.0447,137.8097,137.8567,24126.0
2023-01-18 13:00:00,146.73,146.9,146.71,146.75,26431.0,137.8849,138.0447,137.8661,137.9037,26431.0
2023-01-18 13:05:00,146.75,146.79,146.62,146.67,23456.0,137.9037,137.9413,137.7815,137.8285,23456.0
2023-01-18 13:10:00,146.65,146.72,146.6,146.71,39559.0,137.8097,137.8755,137.7628,137.8661,39559.0
2023-01-18 13:15:00,146.69,146.79,146.64,146.79,29491.0,137.8473,137.9413,137.8003,137.9413,29491.0
2023-01-18 13:20:00,146.79,146.82,146.67,146.74,31000.0,137.9413,137.9695,137.8285,137.8943,31000.0
2023-01-18 13:25:00,146.73,146.86,146.73,146.83,39688.0,137.8849,138.0071,137.8849,137.9789,39688.0
2023-01-18 13:30:00,146.82,146.96,146.8,146.94,36561.0,137.9695,138.1011,137.9507,138.0823,36561.0
2023-01-18 13:35:00,146.96,147.22,146.93,147.15,45010.0,138.1011,138.3454,138.0729,138.2796,45010.0
2023-01-18 13:40:00,147.13,147.21,147.07,147.12,69833.0,138.2608,138.336,138.2044,138.2514,69833.0
2023-01-18 13:45:00,147.11,147.31,147.11,147.24,41200.0,138.242,138.43,138.242,138.3642,41200.0
2023-01-18 13:50:00,147.25,147.36,147.21,147.3,31042.0,138.3736,138.4769,138.336,138.4206,31042.0
2023-01-18 13:55:00,147.29,147.29,147.16,147.19,30401.0,138.4112,138.4112,138.289,138.3172,30401.0
2023-01-18 14:00:00,147.19,147.34,147.11,147.28,42832.0,138.3172,138.4581,138.242,138.4018,42832.0
2023-01-18 14:05:00,147.28,147.31,147.05,147.12,52389.0,138.4018,138.43,138.1856,138.2514,52389.0
2023-01-18 14:10:00,147.13,147.2,147.03,147.14,41084.0,138.2608,138.3266,138.1668,138.2702,41084.0
2023-01-18 14:15:00,147.13,147.13,146.96,147.02,28186.0,138.2608,138.2608,138.1011,138.1574,28186.0
2023-01-18 14:20:00,147.06,147.16,147.02,147.16,18591.0,138.195,138.289,138.1574,138.289,18591.0
2023-01-18 14:25:00,147.15,147.16,147.06,147.09,33560.0,138.2796,138.289,138.195,138.2232,33560.0
2023-01-18 14:30:00,147.08,147.27,147.06,147.2,38818.0,138.2138,138.3924,138.195,138.3266,38818.0
2023-01-18 14:35:00,147.19,147.2,146.83,146.84,38248.0,138.3172,138.3266,137.9789,137.9883,38248.0
2023-01-18 14:40:00,146.83,146.84,146.72,146.78,42955.0,137.9789,137.9883,137.8755,137.9319,42955.0
2023-01-18 14:45:00,146.79,146.84,146.68,146.79,32770.0,137.9413,137.9883,137.8379,137.9413,32770.0
2023-01-18 14:50:00,146.78,146.9,146.76,146.87,48303.0,137.9319,138.0447,137.9131,138.0165,48303.0
2023-01-18 14:55:00,146.88,146.99,146.84,146.87,49420.0,138.0259,138.1292,137.9883,138.0165,49420.0
2023-01-18 15:00:00,146.85,146.94,146.82,146.85,42580.0,137.9977,138.0823,137.9695,137.9977,42580.0
2023-01-18 15:05:00,146.85,146.98,146.8,146.84,55841.0,137.9977,138.1198,137.9507,137.9883,55841.0
2023-01-18 15:10:00,146.84,147.04,146.76,146.77,73744.0,137.9883,138.1762,137.9131,137.9225,73744.0
2023-01-18 15:15:00,146.77,146.78,146.51,146.62,55799.0,137.9225,137.9319,137.6782,137.7815,55799.0
2023-01-18 15:20:00,146.62,146.79,146.61,146.74,66958.0,137.7815,137.9413,137.7722,137.8943,66958.0
2023-01-18 15:25:00,146.74,146.75,146.52,146.56,64156.0,137.8943,137.9037,137.6876,137.7252,64156.0
2023-01-18 15:30:00,146.55,146.6,146.38,146.39,88733.0,137.7158,137.7628,137.556,137.5654,88733.0
2023-01-18 15:35:00,146.39,146.4,146.2,146.28,90746.0,137.5654,137.5748,137.3869,137.462,90746.0
2023-01-18 15:40:00,146.27,146.27,146.06,146.06,148694.0,137.4526,137.4526,137.2553,137.2553,148694.0
2023-01-18 15:45:00,146.06,146.18,146.04,146.09,172270.0,137.2553,137.3681,137.2365,137.2835,172270.0
2023-01-18 15:50:00,146.09,146.58,146.06,146.56,324168.0,137.2835,137.744,137.2553,137.7252,324168.0
2023-01-18 15:55:00,146.58,146.71,146.2,146.38,549917.0,137.744,137.8661,137.3869,137.556,549917.0
2023-01-19 09:30:00,143.31,144.9,142.74,143.94,416670.0,135.5347,137.0384,134.9956,136.1305,416670.0
2023-01-19 09:35:00,143.94,144.32,142.9,144.32,246612.0,136.1305,136.4899,135.1469,136.4899,246612.0
2023-01-19 09:40:00,144.26,144.6,143.6,144.03,134564.0,136.4331,136.7547,135.809,136.2156,134564.0
2023-01-19 09:45:00,144.07,144.96,144.03,144.46,129579.0,136.2535,137.0952,136.2156,136.6223,129579.0
2023-01-19 09:50:00,144.47,144.63,143.58,143.92,170124.0,136.6318,136.7831,135.79,136.1116,170124.0
2023-01-19 09:55:00,143.92,144.57,143.83,143.91,178105.0,136.1116,136.7263,136.0265,136.1021,178105.0
2023-01-19 10:00:00,143.9,144.33,143.64,143.82,148827.0,136.0927,136.4993,135.8468,136.017,148827.0
2023-01-19 10:05:00,143.86,144.41,143.74,144.36,94939.0,136.0548,136.575,135.9414,136.5277,94939.0
2023-01-19 10:10:00,144.39,144.69,144.14,144.25,96294.0,136.5561,136.8398,136.3197,136.4237,96294.0
2023-01-19 10:15:00,144.27,144.34,143.84,143.99,136173.0,136.4426,136.5088,136.0359,136.1778,136173.0
2023-01-19 10:20:00,143.99,144.42,143.98,144.18,51955.0,136.1778,136.5845,136.1683,136.3575,51955.0
2023-01-19 10:25:00,144.19,144.27,143.96,143.98,83447.0,136.3669,136.4426,136.1494,136.1683,83447.0
2023-01-19 10:30:00,143.99,144.0,143.17,143.7,156758.0,136.1778,136.1873,135.4023,135.9035,156758.0
2023-01-19 10:35:00,143.69,143.88,143.59,143.78,52881.0,135.8941,136.0738,135.7995,135.9792,52881.0
2023-01-19 10:40:00,143.78,144.08,143.69,144.08,59352.0,135.9792,136.2629,135.8941,136.2629,59352.0
2023-01-19 10:45:00,144.07,144.29,143.79,144.1,48463.0,136.2535,136.4615,135.9886,136.2818,48463.0
2023-01-19 10:50:00,144.1,144.78,144.02,144.7,75591.0,136.2818,136.9249,136.2062,136.8493,75591.0
2023-01-19 10:55:00,144.7,145.74,144.7,145.42,155394.0,136.8493,137.8328,136.8493,137.5302,155394.0
2023-01-19 11:00:00,145.4,145.95,145.25,145.69,222711.0,137.5113,138.0315,137.3694,137.7856,222711.0
2023-01-19 11:05:00,145.65,146.22,145.38,146.15,112965.0,137.7477,138.2868,137.4924,138.2206,112965.0
2023-01-19 11:10:00,146.15,146.16,145.67,146.0,66585.0,138.2206,138.2301,137.7666,138.0787,66585.0
2023-01-19 11:15:00,145.99,146.18,145.83,145.93,95314.0,138.0693,138.249,137.918,138.0125,95314.0
2023-01-19 11:20:00,145.91,145.98,145.52,145.61,79704.0,137.9936,138.0598,137.6248,137.7099,79704.0
2023-01-19 11:25:00,145.62,145.69,145.19,145.3,68618.0,137.7194,137.7856,137.3127,137.4167,68618.0
2023-01-19 11:30:00,145.29,145.29,144.94,145.03,49492.0,137.4073,137.4073,137.0763,137.1614,49492.0
2023-01-19 11:35:00,145.04,145.09,144.8,144.98,53493.0,137.1708,137.2181,136.9438,137.1141,53493.0
2023-01-19 11:40:00,144.96,145.1,144.69,144.86,46532.0,137.0952,137.2276,136.8398,137.0006,46532.0
2023-01-19 11:45:00,144.86,144.88,144.5,144.71,74307.0,137.0006,137.0195,136.6601,136.8587,74307.0
2023-01-19 11:50:00,144.73,144.76,144.4,144.64,64010.0,136.8776,136.906,136.5656,136.7925,64010.0
2023-01-19 11:55:00,144.64,144.76,144.54,144.72,46997.0,136.7925,136.906,136.698,136.8682,46997.0
2023-01-19 12:00:00,144.74,144.76,144.27,144.54,92876.0,136.8871,136.906,136.4426,136.698,92876.0
2023-01-19 12:05:00,144.53,144.8,144.52,144.59,35460.0,136.6885,136.9438,136.679,136.7452,35460.0
2023-01-19 12:10:00,144.59,144.6,144.14,144.21,54131.0,136.7452,136.7547,136.3197,136.3859,54131.0
2023-01-19 12:15:00,144.2,144.44,144.07,144.08,64142.0,136.3764,136.6034,136.2535,136.2629,64142.0
2023-01-19 12:20:00,144.09,144.34,144.09,144.14,39798.0,136.2724,136.5088,136.2724,136.3197,39798.0
2023-01-19 12:25:00,144.14,144.16,144.0,144.08,40639.0,136.3197,136.3386,136.1873,136.2629,40639.0
2023-01-19 12:30:00,144.08,144.25,143.85,144.19,48971.0,136.2629,136.4237,136.0454,136.3669,48971.0
2023-01-19 12:35:00,144.19,144.27,144.01,144.15,35881.0,136.3669,136.4426,136.1967,136.3291,35881.0
2023-01-19 12:40:00,144.15,144.24,144.05,144.24,29318.0,136.3291,136.4142,136.2345,136.4142,29318.0
2023-01-19 12:45:00,144.25,144.25,144.01,144.11,28868.0,136.4237,136.4237,136.1967,136.2913,28868.0
2023-01-19 12:50:00,144.1,144.18,144.03,144.03,27594.0,136.2818,136.3575,136.2156,136.2156,27594.0
2023-01-19 12:55:00,144.03,144.19,144.0,144.19,31776.0,136.2156,136.3669,136.1873,136.3669,31776.0
2023-01-19 13:00:00,144.21,144.56,144.15,144.43,46573.0,136.3859,136.7169,136.3291,136.5939,46573.0
2023-01-19 13:05:00,144.44,144.45,144.3,144.37,30902.0,136.6034,136.6128,136.471,136.5372,30902.0
2023-01-19 13:10:00,144.38,144.38,144.22,144.27,33797.0,136.5466,136.5466,136.3953,136.4426,33797.0
2023-01-19 13:15:00,144.25,144.33,144.16,144.3,30423.0,136.4237,136.4993,136.3386,136.471,30423.0
2023-01-19 13:20:00,144.28,144.35,144.23,144.27,56924.0,136.4521,136.5183,136.4048,136.4426,56924.0
2023-01-19 13:25:00,144.26,144.27,143.97,144.16,35658.0,136.4331,136.4426,136.1589,136.3386,35658.0
2023-01-19 13:30:00,144.18,144.22,143.97,144.09,42635.0,136.3575,136.3953,136.1589,136.2724,42635.0
2023-01-19 13:35:00,144.08,144.14,144.0,144.12,40593.0,136.2629,136.3197,136.1873,136.3007,40593.0
2023-01-19 13:40:00,144.14,144.24,143.92,143.94,41469.0,136.3197,136.4142,136.1116,136.1305,41469.0
2023-01-19 13:45:00,143.94,144.14,143.92,143.93,41829.0,136.1305,136.3197,136.1116,136.1211,41829.0
2023-01-19 13:50:00,143.93,143.94,143.82,143.89,42433.0,136.1211,136.1305,136.017,136.0832,42433.0
2023-01-19 13:55:00,143.89,143.9,143.75,143.78,33041.0,136.0832,136.0927,135.9508,135.9792,33041.0
2023-01-19 14:00:00,143.78,143.86,143.56,143.81,49882.0,135.9792,136.0548,135.7711,136.0076,49882.0
2023-01-19 14:05:00,143.8,143.8,143.64,143.72,45836.0,135.9981,135.9981,135.8468,135.9224,45836.0
2023-01-19 14:10:00,143.71,143.96,143.68,143.96,53056.0,135.913,136.1494,135.8846,136.1494,53056.0
2023-01-19 14:15:00,143.96,144.18,143.96,144.07,65459.0,136.1494,136.3575,136.1494,136.2535,65459.0
2023-01-19 14:20:00,144.06,144.07,143.87,144.07,61652.0,136.244,136.2535,136.0643,136.2535,61652.0
2023-01-19 14:25:00,144.06,144.1,143.75,143.76,45035.0,136.244,136.2818,135.9508,135.9603,45035.0
2023-01-19 14:30:00,143.76,143.86,143.55,143.85,56876.0,135.9603,136.0548,135.7617,136.0454,56876.0
2023-01-19 14:35:00,143.86,143.88,143.51,143.53,54361.0,136.0548,136.0738,135.7238,135.7428,54361.0
2023-01-19 14:40:00,143.53,143.67,143.48,143.5,65743.0,135.7428,135.8752,135.6955,135.7144,65743.0
2023-01-19 14:45:00,143.5,143.59,143.23,143.24,102376.0,135.7144,135.7995,135.459,135.4685,102376.0
2023-01-19 14:50:00,143.22,143.22,142.91,142.94,116406.0,135.4496,135.4496,135.1564,135.1848,116406.0
2023-01-19 14:55:00,142.94,143.28,142.83,143.09,72018.0,135.1848,135.5063,135.0807,135.3266,72018.0
2023-01-19 15:00:00,143.09,143.68,143.02,143.67,60748.0,135.3266,135.8846,135.2604,135.8752,60748.0
2023-01-19 15:05:00,143.69,143.69,143.37,143.61,56439.0,135.8941,135.8941,135.5914,135.8184,56439.0
2023-01-19 15:10:00,143.62,143.68,143.44,143.58,47920.0,135.8279,135.8846,135.6576,135.79,47920.0
2023-01-19 15:15:00,143.59,143.63,143.28,143.5,48908.0,135.7995,135.8373,135.5063,135.7144,48908.0
2023-01-19 15:20:00,143.47,143.57,143.27,143.27,48916.0,135.686,135.7806,135.4969,135.4969,48916.0
2023-01-19 15:25:00,143.28,143.51,143.22,143.37,38462.0,135.5063,135.7238,135.4496,135.5914,38462.0
2023-01-19 15:30:00,143.37,143.51,143.33,143.4,71082.0,135.5914,135.7238,135.5536,135.6198,71082.0
2023-01-19 15:35:00,143.4,143.51,143.31,143.4,66562.0,135.6198,135.7238,135.5347,135.6198,66562.0
2023-01-19 15:40:00,143.41,143.41,143.07,143.08,96398.0,135.6293,135.6293,135.3077,135.3172,96398.0
2023-01-19 15:45:00,143.08,143.19,142.97,143.12,137194.0,135.3172,135.4212,135.2131,135.355,137194.0
2023-01-19 15:50:00,143.15,143.24,142.61,142.76,230964.0,135.3834,135.4685,134.8727,135.0145,230964.0
2023-01-19 15:55:00,142.77,142.89,142.24,142.43,731594.0,135.024,135.1375,134.5227,134.7024,731594.0
2023-01-20 09:30:00,142.32,142.55,141.58,141.92,894707.0,134.5984,134.8159,133.8986,134.2201,894707.0
2023-01-20 09:35:00,141.91,141.94,140.81,140.83,134935.0,134.2106,134.239,133.1703,133.1892,134935.0
2023-01-20 09:40:00,140.84,141.24,140.6,141.19,122174.0,133.1987,133.577,132.9717,133.5297,122174.0
2023-01-20 09:45:00,141.23,141.29,140.67,140.67,75946.0,133.5675,133.6243,133.0379,133.0379,75946.0
2023-01-20 09:50:00,140.68,140.68,140.15,140.22,80970.0,133.0474,133.0474,132.5461,132.6123,80970.0
2023-01-20 09:55:00,140.22,140.48,140.19,140.32,122026.0,132.6123,132.8582,132.584,132.7069,122026.0
2023-01-20 10:00:00,140.33,140.65,140.26,140.28,88755.0,132.7164,133.019,132.6502,132.6691,88755.0
2023-01-20 10:05:00,140.28,140.82,140.28,140.76,63402.0,132.6691,133.1798,132.6691,133.123,63402.0
2023-01-20 10:10:00,140.8,141.04,140.65,140.84,64248.0,133.1609,133.3878,133.019,133.1987,64248.0
2023-01-20 10:15:00,140.84,141.27,140.77,141.22,51250.0,133.1987,133.6054,133.1325,133.5581,51250.0
2023-01-20 10:20:00,141.22,141.49,141.19,141.46,78833.0,133.5581,133.8134,133.5297,133.7851,78833.0
2023-01-20 10:25:00,141.47,141.77,141.45,141.58,68997.0,133.7945,134.0782,133.7756,133.8986,68997.0
2023-01-20 10:30:00,141.6,141.61,141.29,141.53,39172.0,133.9175,133.9269,133.6243,133.8513,39172.0
2023-01-20 10:35:00,141.53,141.69,141.45,141.61,50801.0,133.8513,134.0026,133.7756,133.9269,50801.0
2023-01-20 10:40:00,141.61,141.77,141.56,141.66,44704.0,133.9269,134.0782,133.8796,133.9742,44704.0
2023-01-20 10:45:00,141.67,141.78,141.55,141.59,50899.0,133.9837,134.0877,133.8702,133.908,50899.0
2023-01-20 10:50:00,141.61,141.85,141.6,141.79,37060.0,133.9269,134.1539,133.9175,134.0972,37060.0
2023-01-20 10:55:00,141.78,141.85,141.7,141.7,27531.0,134.0877,134.1539,134.012,134.012,27531.0
2023-01-20 11:00:00,141.7,141.86,141.63,141.85,53088.0,134.012,134.1634,133.9458,134.1539,53088.0
2023-01-20 11:05:00,141.84,141.87,141.67,141.72,31376.0,134.1444,134.1728,133.9837,134.031,31376.0
2023-01-20 11:10:00,141.72,142.06,141.72,141.98,38748.0,134.031,134.3525,134.031,134.2768,38748.0
2023-01-20 11:15:00,141.98,142.19,141.98,142.16,62847.0,134.2768,134.4755,134.2768,134.4471,62847.0
2023-01-20 11:20:00,142.18,142.21,141.97,142.03,27738.0,134.466,134.4944,134.2674,134.3241,27738.0
2023-01-20 11:25:00,142.05,142.3,142.04,142.29,54202.0,134.3431,134.5795,134.3336,134.57,54202.0
2023-01-20 11:30:00,142.27,142.5,142.19,142.44,74319.0,134.5511,134.7686,134.4755,134.7119,74319.0
2023-01-20 11:35:00,142.43,142.54,142.36,142.37,52983.0,134.7024,134.8065,134.6362,134.6457,52983.0
2023-01-20 11:40:00,142.36,142.54,142.25,142.53,57481.0,134.6362,134.8065,134.5322,134.797,57481.0
2023-01-20 11:45:00,142.52,142.52,142.18,142.23,70990.0,134.7876,134.7876,134.466,134.5133,70990.0
2023-01-20 11:50:00,142.24,142.27,142.15,142.25,50227.0,134.5227,134.5511,134.4376,134.5322,50227.0
2023-01-20 11:55:00,142.26,142.5,142.25,142.44,34544.0,134.5417,134.7686,134.5322,134.7119,34544.0
2023-01-20 12:00:00,142.44,142.53,142.34,142.48,39054.0,134.7119,134.797,134.6173,134.7497,39054.0
2023-01-20 12:05:00,142.5,142.65,142.43,142.65,34129.0,134.7686,134.9105,134.7024,134.9105,34129.0
2023-01-20 12:10:00,142.63,142.72,142.53,142.55,32402.0,134.8916,134.9767,134.797,134.8159,32402.0
2023-01-20 12:15:00,142.56,142.56,142.12,142.2,34176.0,134.8254,134.8254,134.4093,134.4849,34176.0
2023-01-20 12:20:00,142.2,142.28,142.12,142.16,21208.0,134.4849,134.5606,134.4093,134.4471,21208.0
2023-01-20 12:25:00,142.15,142.19,142.03,142.03,30408.0,134.4376,134.4755,134.3241,134.3241,30408.0
2023-01-20 12:30:00,142.02,142.04,141.85,141.88,21502.0,134.3147,134.3336,134.1539,134.1823,21502.0
2023-01-20 12:35:00,141.86,141.92,141.79,141.81,19102.0,134.1634,134.2201,134.0972,134.1161,19102.0
2023-01-20 12:40:00,141.82,141.88,141.79,141.81,19486.0,134.1255,134.1823,134.0972,134.1161,19486.0
2023-01-20 12:45:00,141.81,141.83,141.58,141.62,21073.0,134.1161,134.135,133.8986,133.9364,21073.0
2023-01-20 12:50:00,141.62,141.67,141.57,141.59,25339.0,133.9364,133.9837,133.8891,133.908,25339.0
2023-01-20 12:55:00,141.59,141.76,141.55,141.73,37277.0,133.908,134.0688,133.8702,134.0404,37277.0
2023-01-20 13:00:00,141.74,141.83,141.62,141.62,55600.0,134.0499,134.135,133.9364,133.9364,55600.0
2023-01-20 13:05:00,141.63,141.73,141.56,141.64,26965.0,133.9458,134.0404,133.8796,133.9553,26965.0
2023-01-20 13:10:00,141.65,141.65,141.46,141.63,32892.0,133.9648,133.9648,133.7851,133.9458,32892.0
2023-01-20 13:15:00,141.65,141.71,141.5,141.5,30196.0,133.9648,134.0215,133.8229,133.8229,30196.0
2023-01-20 13:20:00,141.5,141.6,141.49,141.57,30253.0,133.8229,133.9175,133.8134,133.8891,30253.0
2023-01-20 13:25:00,141.57,141.69,141.57,141.67,36725.0,133.8891,134.0026,133.8891,133.9837,36725.0
2023-01-20 13:30:00,141.67,141.74,141.66,141.73,58437.0,133.9837,134.0499,133.9742,134.0404,58437.0
2023-01-20 13:35:00,141.73,142.08,141.72,142.02,74384.0,134.0404,134.3714,134.031,134.3147,74384.0
2023-01-20 13:40:00,142.02,142.18,141.92,142.18,30048.0,134.3147,134.466,134.2201,134.466,30048.0
2023-01-20 13:45:00,142.18,142.37,142.17,142.34,26749.0,134.466,134.6457,134.4565,134.6173,26749.0
2023-01-20 13:50:00,142.33,142.4,142.24,142.24,29125.0,134.6079,134.6741,134.5227,134.5227,29125.0
2023-01-20 13:55:00,142.23,142.33,142.19,142.33,25031.0,134.5133,134.6079,134.4755,134.6079,25031.0
2023-01-20 14:00:00,142.32,142.36,142.18,142.28,26862.0,134.5984,134.6362,134.466,134.5606,26862.0
2023-01-20 14:05:00,142.29,142.45,142.25,142.39,40768.0,134.57,134.7213,134.5322,134.6646,40768.0
2023-01-20 14:10:00,142.39,142.56,142.39,142.55,40919.0,134.6646,134.8254,134.6646,134.8159,40919.0
2023-01-20 14:15:00,142.55,142.7,142.55,142.64,37008.0,134.8159,134.9578,134.8159,134.901,37008.0
2023-01-20 14:20:00,142.64,142.64,142.48,142.55,50124.0,134.901,134.901,134.7497,134.8159,50124.0
2023-01-20 14:25:00,142.57,142.64,142.48,142.63,66930.0,134.8348,134.901,134.7497,134.8916,66930.0
2023-01-20 14:30:00,142.63,142.72,142.62,142.67,35643.0,134.8916,134.9767,134.8821,134.9294,35643.0
2023-01-20 14:35:00,142.66,142.73,142.64,142.72,21596.0,134.92,134.9862,134.901,134.9767,21596.0
2023-01-20 14:40:00,142.71,142.8,142.65,142.78,43651.0,134.9672,135.0524,134.9105,135.0334,43651.0
2023-01-20 14:45:00,142.77,142.77,142.49,142.58,37406.0,135.024,135.024,134.7592,134.8443,37406.0
2023-01-20 14:50:00,142.58,142.65,142.51,142.64,14718.0,134.8443,134.9105,134.7781,134.901,14718.0
2023-01-20 14:55:00,142.63,142.63,142.53,142.63,23569.0,134.8916,134.8916,134.797,134.8916,23569.0
2023-01-20 15:00:00,142.63,142.84,142.62,142.82,45462.0,134.8916,135.0902,134.8821,135.0713,45462.0
2023-01-20 15:05:00,142.83,142.88,142.76,142.76,18736.0,135.0807,135.128,135.0145,135.0145,18736.0
2023-01-20 15:10:00,142.77,142.95,142.71,142.94,45260.0,135.024,135.1942,134.9672,135.1848,45260.0
2023-01-20 15:15:00,142.95,143.15,142.94,143.07,43063.0,135.1942,135.3834,135.1848,135.3077,43063.0
2023-01-20 15:20:00,143.07,143.07,142.66,142.73,72737.0,135.3077,135.3077,134.92,134.9862,72737.0
2023-01-20 15:25:00,142.72,142.92,142.7,142.85,43087.0,134.9767,135.1658,134.9578,135.0996,43087.0
2023-01-20 15:30:00,142.86,143.1,142.84,142.94,50249.0,135.1091,135.3361,135.0902,135.1848,50249.0
2023-01-20 15:35:00,142.92,142.99,142.89,142.93,41556.0,135.1658,135.2321,135.1375,135.1753,41556.0
2023-01-20 15:40:00,142.92,142.98,142.81,142.82,64721.0,135.1658,135.2226,135.0618,135.0713,64721.0
2023-01-20 15:45:00,142.82,142.9,142.8,142.86,73200.0,135.0713,135.1469,135.0524,135.1091,73200.0
2023-01-20 15:50:00,142.85,142.87,142.66,142.74,173678.0,135.0996,135.1186,134.92,134.9956,173678.0
2023-01-20 15:55:00,142.74,143.05,142.73,142.97,580840.0,134.9956,135.2888,134.9862,135.2131,580840.0
2023-01-23 09:30:00,143.36,143.7,142.8,142.9,181273.0,135.582,135.9035,135.0524,135.1469,181273.0
2023-01-23 09:35:00,142.86,143.36,142.72,143.2,49916.0,135.1091,135.582,134.9767,135.4307,49916.0
2023-01-23 09:40:00,143.18,143.5,143.15,143.31,47902.0,135.4117,135.7144,135.3834,135.5347,47902.0
2023-01-23 09:45:00,143.29,143.54,143.2,143.23,73763.0,135.5158,135.7522,135.4307,135.459,73763.0
2023-01-23 09:50:00,143.24,143.65,143.23,143.31,77500.0,135.4685,135.8562,135.459,135.5347,77500.0
2023-01-23 09:55:00,143.3,143.57,143.27,143.52,79817.0,135.5252,135.7806,135.4969,135.7333,79817.0
2023-01-23 10:00:00,143.53,143.69,143.34,143.35,116091.0,135.7428,135.8941,135.5631,135.5725,116091.0
2023-01-23 10:05:00,143.34,143.37,143.17,143.21,50294.0,135.5631,135.5914,135.4023,135.4401,50294.0
2023-01-23 10:10:00,143.21,143.35,143.09,143.21,84820.0,135.4401,135.5725,135.3266,135.4401,84820.0
2023-01-23 10:15:00,143.19,143.23,142.87,142.9,107780.0,135.4212,135.459,135.1186,135.1469,107780.0
2023-01-23 10:20:00,142.9,142.9,142.35,142.43,149361.0,135.1469,135.1469,134.6268,134.7024,149361.0
2023-01-23 10:25:00,142.43,142.93,142.43,142.8,79959.0,134.7024,135.1753,134.7024,135.0524,79959.0
2023-01-23 10:30:00,142.81,142.97,142.46,142.46,51346.0,135.0618,135.2131,134.7308,134.7308,51346.0
2023-01-23 10:35:00,142.46,142.54,142.31,142.44,50852.0,134.7308,134.8065,134.5889,134.7119,50852.0
2023-01-23 10:40:00,142.45,142.48,142.09,142.11,32465.0,134.7213,134.7497,134.3809,134.3998,32465.0
2023-01-23 10:45:00,142.11,142.27,142.03,142.11,42526.0,134.3998,134.5511,134.3241,134.3998,42526.0
2023-01-23 10:50:00,142.13,142.4,142.11,142.29,37273.0,134.4187,134.6741,134.3998,134.57,37273.0
2023-01-23 10:55:00,142.29,142.38,142.19,142.19,40375.0,134.57,134.6551,134.4755,134.4755,40375.0
2023-01-23 11:00:00,142.19,142.45,142.15,142.39,62451.0,134.4755,134.7213,134.4376,134.6646,62451.0
2023-01-23 11:05:00,142.36,142.68,142.34,142.63,53572.0,134.6362,134.9389,134.6173,134.8916,53572.0
2023-01-23 11:10:00,142.66,142.75,142.57,142.6,49265.0,134.92,135.0051,134.8348,134.8632,49265.0
2023-01-23 11:15:00,142.62,142.73,142.48,142.62,34315.0,134.8821,134.9862,134.7497,134.8821,34315.0
2023-01-23 11:20:00,142.64,142.71,142.48,142.49,42593.0,134.901,134.9672,134.7497,134.7592,42593.0
2023-01-23 11:25:00,142.47,142.48,142.2,142.22,47440.0,134.7403,134.7497,134.4849,134.5038,47440.0
2023-01-23 11:30:00,142.2,142.42,142.07,142.09,42662.0,134.4849,134.693,134.362,134.3809,42662.0
2023-01-23 11:35:00,142.09,142.17,141.96,142.03,59838.0,134.3809,134.4565,134.2579,134.3241,59838.0
2023-01-23 11:40:00,142.02,142.07,141.89,141.92,45423.0,134.3147,134.362,134.1917,134.2201,45423.0
2023-01-23 11:45:00,141.93,142.01,141.84,141.93,48376.0,134.2296,134.3052,134.1444,134.2296,48376.0
2023-01-23 11:50:00,141.94,142.05,141.84,141.99,37137.0,134.239,134.3431,134.1444,134.2863,37137.0
2023-01-23 11:55:00,141.98,142.06,141.94,141.99,26301.0,134.2768,134.3525,134.239,134.2863,26301.0
2023-01-23 12:00:00,142.0,142.0,141.8,141.85,43335.0,134.2958,134.2958,134.1066,134.1539,43335.0
2023-01-23 12:05:00,141.85,141.85,141.59,141.63,51375.0,134.1539,134.1539,133.908,133.9458,51375.0
2023-01-23 12:10:00,141.62,141.74,141.57,141.67,35184.0,133.9364,134.0499,133.8891,133.9837,35184.0
2023-01-23 12:15:00,141.69,141.82,141.65,141.77,37732.0,134.0026,134.1255,133.9648,134.0782,37732.0
2023-01-23 12:20:00,141.76,141.86,141.74,141.79,46302.0,134.0688,134.1634,134.0499,134.0972,46302.0
2023-01-23 12:25:00,141.78,141.99,141.69,141.98,23430.0,134.0877,134.2863,134.0026,134.2768,23430.0
2023-01-23 12:30:00,142.0,142.0,141.82,141.83,44018.0,134.2958,134.2958,134.1255,134.135,44018.0
2023-01-23 12:35:00,141.82,141.97,141.81,141.93,38417.0,134.1255,134.2674,134.1161,134.2296,38417.0
2023-01-23 12:40:00,141.93,141.93,141.8,141.84,37906.0,134.2296,134.2296,134.1066,134.1444,37906.0
2023-01-23 12:45:00,141.83,141.93,141.7,141.79,60060.0,134.135,134.2296,134.012,134.0972,60060.0
2023-01-23 12:50:00,141.79,142.1,141.79,142.1,45173.0,134.0972,134.3903,134.0972,134.3903,45173.0
2023-01-23 12:55:00,142.09,142.11,141.94,142.06,35287.0,134.3809,134.3998,134.239,134.3525,35287.0
2023-01-23 13:00:00,142.05,142.17,142.01,142.08,29297.0,134.3431,134.4565,134.3052,134.3714,29297.0
2023-01-23 13:05:00,142.08,142.25,142.03,142.17,30055.0,134.3714,134.5322,134.3241,134.4565,30055.0
2023-01-23 13:10:00,142.17,142.21,142.06,142.06,15739.0,134.4565,134.4944,134.3525,134.3525,15739.0
2023-01-23 13:15:00,142.06,142.19,142.06,142.13,18785.0,134.3525,134.4755,134.3525,134.4187,18785.0
2023-01-23 13:20:00,142.13,142.25,142.12,142.19,22452.0,134.4187,134.5322,134.4093,134.4755,22452.0
2023-01-23 13:25:00,142.21,142.22,142.05,142.11,47963.0,134.4944,134.5038,134.3431,134.3998,47963.0
2023-01-23 13:30:00,142.1,142.13,141.9,141.92,31957.0,134.3903,134.4187,134.2012,134.2201,31957.0
2023-01-23 13:35:00,141.94,141.99,141.82,141.97,52948.0,134.239,134.2863,134.1255,134.2674,52948.0
2023-01-23 13:40:00,141.97,142.0,141.8,141.86,37883.0,134.2674,134.2958,134.1066,134.1634,37883.0
2023-01-23 13:45:00,141.87,142.15,141.87,142.13,62923.0,134.1728,134.4376,134.1728,134.4187,62923.0
2023-01-23 13:50:00,142.14,142.21,141.94,141.95,46737.0,134.4282,134.4944,134.239,134.2485,46737.0
2023-01-23 13:55:00,141.95,141.99,141.88,141.9,28427.0,134.2485,134.2863,134.1823,134.2012,28427.0
2023-01-23 14:00:00,141.9,141.9,141.58,141.58,45990.0,134.2012,134.2012,133.8986,133.8986,45990.0
2023-01-23 14:05:00,141.59,141.66,141.53,141.53,35740.0,133.908,133.9742,133.8513,133.8513,35740.0
2023-01-23 14:10:00,141.53,141.54,141.31,141.35,42038.0,133.8513,133.8607,133.6432,133.681,42038.0
2023-01-23 14:15:00,141.34,141.39,141.22,141.32,59570.0,133.6716,133.7189,133.5581,133.6527,59570.0
2023-01-23 14:20:00,141.34,141.37,141.23,141.27,57155.0,133.6716,133.6999,133.5675,133.6054,57155.0
2023-01-23 14:25:00,141.25,141.27,141.09,141.14,53378.0,133.5865,133.6054,133.4351,133.4824,53378.0
2023-01-23 14:30:00,141.12,141.37,141.12,141.3,52799.0,133.4635,133.6999,133.4635,133.6337,52799.0
2023-01-23 14:35:00,141.3,141.3,141.03,141.15,42967.0,133.6337,133.6337,133.3784,133.4919,42967.0
2023-01-23 14:40:00,141.13,141.16,141.05,141.05,35990.0,133.473,133.5013,133.3973,133.3973,35990.0
2023-01-23 14:45:00,141.05,141.05,140.82,140.83,62802.0,133.3973,133.3973,133.1798,133.1892,62802.0
2023-01-23 14:50:00,140.81,140.83,140.69,140.79,48986.0,133.1703,133.1892,133.0568,133.1514,48986.0
2023-01-23 14:55:00,140.79,140.99,140.78,140.92,46704.0,133.1514,133.3406,133.142,133.2744,46704.0
2023-01-23 15:00:00,140.9,141.04,140.86,140.95,54982.0,133.2554,133.3878,133.2176,133.3027,54982.0
2023-01-23 15:05:00,140.96,141.01,140.88,140.96,51434.0,133.3122,133.3595,133.2365,133.3122,51434.0
2023-01-23 15:10:00,140.95,141.09,140.85,141.04,90088.0,133.3027,133.4351,133.2082,133.3878,90088.0
2023-01-23 15:15:00,141.05,141.13,140.98,141.04,49725.0,133.3973,133.473,133.3311,133.3878,49725.0
2023-01-23 15:20:00,141.03,141.22,140.96,141.13,73172.0,133.3784,133.5581,133.3122,133.473,73172.0
2023-01-23 15:25:00,141.12,141.15,140.94,141.11,52069.0,133.4635,133.4919,133.2933,133.4541,52069.0
2023-01-23 15:30:00,141.1,141.14,140.93,140.99,69678.0,133.4446,133.4824,133.2838,133.3406,69678.0
2023-01-23 15:35:00,140.98,141.1,140.92,141.06,86581.0,133.3311,133.4446,133.2744,133.4068,86581.0
2023-01-23 15:40:00,141.05,141.12,140.9,140.96,96915.0,133.3973,133.4635,133.2554,133.3122,96915.0
2023-01-23 15:45:00,140.97,141.01,140.91,140.98,165560.0,133.3216,133.3595,133.2649,133.3311,165560.0
2023-01-23 15:50:00,140.98,141.08,140.9,140.94,159910.0,133.3311,133.4257,133.2554,133.2933,159910.0
2023-01-23 15:55:00,140.94,141.09,140.93,141.04,476100.0,133.2933,133.4351,133.2838,133.3878,476100.0
2023-01-24 09:30:00,140.69,140.99,140.37,140.75,194106.0,133.0568,133.3406,132.7542,133.1136,194106.0
2023-01-24 09:35:00,140.74,140.84,140.46,140.64,65750.0,133.1041,133.1987,132.8393,133.0096,65750.0
2023-01-24 09:40:00,140.7,140.7,140.3,140.36,75793.0,133.0663,133.0663,132.688,132.7447,75793.0
2023-01-24 09:45:00,140.33,140.34,139.91,140.21,96784.0,132.7164,132.7258,132.3192,132.6029,96784.0
2023-01-24 09:50:00,140.2,140.23,139.96,140.15,39973.0,132.5934,132.6218,132.3664,132.5461,39973.0
2023-01-24 09:55:00,140.13,140.16,139.81,139.96,60374.0,132.5272,132.5556,132.2246,132.3664,60374.0
2023-01-24 10:00:00,139.97,140.4,139.96,140.19,78429.0,132.3759,132.7826,132.3664,132.584,78429.0
2023-01-24 10:05:00,140.17,140.39,140.1,140.36,37011.0,132.5651,132.7731,132.4988,132.7447,37011.0
2023-01-24 10:10:00,140.36,140.51,140.27,140.47,50314.0,132.7447,132.8866,132.6596,132.8488,50314.0
2023-01-24 10:15:00,140.48,140.57,140.42,140.47,43072.0,132.8582,132.9433,132.8015,132.8488,43072.0
2023-01-24 10:20:00,140.47,140.65,140.38,140.42,38057.0,132.8488,133.019,132.7637,132.8015,38057.0
2023-01-24 10:25:00,140.43,140.53,140.35,140.38,96061.0,132.8109,132.9055,132.7353,132.7637,96061.0
2023-01-24 10:30:00,140.4,140.48,140.2,140.4,48748.0,132.7826,132.8582,132.5934,132.7826,48748.0
2023-01-24 10:35:00,140.4,140.46,140.34,140.46,39380.0,132.7826,132.8393,132.7258,132.8393,39380.0
2023-01-24 10:40:00,140.45,140.7,140.41,140.7,75746.0,132.8299,133.0663,132.792,133.0663,75746.0
2023-01-24 10:45:00,140.69,140.98,140.67,140.94,44391.0,133.0568,133.3311,133.0379,133.2933,44391.0
2023-01-24 10:50:00,140.95,141.21,140.9,141.09,64668.0,133.3027,133.5486,133.2554,133.4351,64668.0
2023-01-24 10:55:00,141.09,141.2,141.06,141.19,52685.0,133.4351,133.5392,133.4068,133.5297,52685.0
2023-01-24 11:00:00,141.2,141.32,141.11,141.32,47426.0,133.5392,133.6527,133.4541,133.6527,47426.0
2023-01-24 11:05:00,141.32,141.38,141.21,141.38,53488.0,133.6527,133.7094,133.5486,133.7094,53488.0
2023-01-24 11:10:00,141.38,141.38,141.18,141.25,49276.0,133.7094,133.7094,133.5203,133.5865,49276.0
2023-01-24 11:15:00,141.26,141.34,141.21,141.27,42375.0,133.5959,133.6716,133.5486,133.6054,42375.0
2023-01-24 11:20:00,141.26,141.61,141.26,141.6,40347.0,133.5959,133.9269,133.5959,133.9175,40347.0
2023-01-24 11:25:00,141.58,141.75,141.47,141.73,65040.0,133.8986,134.0593,133.7945,134.0404,65040.0
2023-01-24 11:30:00,141.73,141.77,141.65,141.74,34189.0,134.0404,134.0782,133.9648,134.0499,34189.0
2023-01-24 11:35:00,141.73,141.73,141.51,141.7,45560.0,134.0404,134.0404,133.8323,134.012,45560.0
2023-01-24 11:40:00,141.71,141.86,141.66,141.83,54624.0,134.0215,134.1634,133.9742,134.135,54624.0
2023-01-24 11:45:00,141.83,141.92,141.82,141.85,53974.0,134.135,134.2201,134.1255,134.1539,53974.0
2023-01-24 11:50:00,141.86,141.86,141.65,141.67,27104.0,134.1634,134.1634,133.9648,133.9837,27104.0
2023-01-24 11:55:00,141.66,141.69,141.55,141.64,36986.0,133.9742,134.0026,133.8702,133.9553,36986.0
2023-01-24 12:00:00,141.64,141.71,141.47,141.52,43074.0,133.9553,134.0215,133.7945,133.8418,43074.0
2023-01-24 12:05:00,141.52,141.7,141.51,141.61,24889.0,133.8418,134.012,133.8323,133.9269,24889.0
2023-01-24 12:10:00,141.6,141.61,141.48,141.5,29988.0,133.9175,133.9269,133.804,133.8229,29988.0
2023-01-24 12:15:00,141.49,141.63,141.47,141.57,30049.0,133.8134,133.9458,133.7945,133.8891,30049.0
2023-01-24 12:20:00,141.58,141.64,141.45,141.53,26681.0,133.8986,133.9553,133.7756,133.8513,26681.0
2023-01-24 12:25:00,141.52,141.54,141.44,141.44,32564.0,133.8418,133.8607,133.7661,133.7661,32564.0
2023-01-24 12:30:00,141.44,141.53,141.35,141.48,33579.0,133.7661,133.8513,133.681,133.804,33579.0
2023-01-24 12:35:00,141.49,141.7,141.49,141.68,32678.0,133.8134,134.012,133.8134,133.9931,32678.0
2023-01-24 12:40:00,141.66,141.75,141.63,141.72,61698.0,133.9742,134.0593,133.9458,134.031,61698.0
2023-01-24 12:45:00,141.72,141.81,141.66,141.7,38884.0,134.031,134.1161,133.9742,134.012,38884.0
2023-01-24 12:50:00,141.72,141.87,141.72,141.78,31800.0,134.031,134.1728,134.031,134.0877,31800.0
2023-01-24 12:55:00,141.79,141.84,141.7,141.73,29951.0,134.0972,134.1444,134.012,134.0404,29951.0
2023-01-24 13:00:00,141.73,141.85,141.69,141.75,42079.0,134.0404,134.1539,134.0026,134.0593,42079.0
2023-01-24 13:05:00,141.75,141.96,141.75,141.94,28034.0,134.0593,134.2579,134.0593,134.239,28034.0
2023-01-24 13:10:00,141.94,142.08,141.93,142.06,32247.0,134.239,134.3714,134.2296,134.3525,32247.0
2023-01-24 13:15:00,142.05,142.14,142.02,142.14,47089.0,134.3431,134.4282,134.3147,134.4282,47089.0
2023-01-24 13:20:00,142.14,142.16,141.93,142.02,44388.0,134.4282,134.4471,134.2296,134.3147,44388.0
2023-01-24 13:25:00,142.02,142.05,141.9,142.03,28015.0,134.3147,134.3431,134.2012,134.3241,28015.0
2023-01-24 13:30:00,142.02,142.11,141.99,142.07,40628.0,134.3147,134.3998,134.2863,134.362,40628.0
2023-01-24 13:35:00,142.08,142.11,141.99,142.02,27218.0,134.3714,134.3998,134.2863,134.3147,27218.0
2023-01-24 13:40:00,142.03,142.08,141.97,142.06,27200.0,134.3241,134.3714,134.2674,134.3525,27200.0
2023-01-24 13:45:00,142.05,142.21,142.04,142.15,28579.0,134.3431,134.4944,134.3336,134.4376,28579.0
2023-01-24 13:50:00,142.14,142.15,142.02,142.06,22338.0,134.4282,134.4376,134.3147,134.3525,22338.0
2023-01-24 13:55:00,142.07,142.17,142.06,142.11,23620.0,134.362,134.4565,134.3525,134.3998,23620.0
2023-01-24 14:00:00,142.09,142.13,141.85,141.87,41357.0,134.3809,134.4187,134.1539,134.1728,41357.0
2023-01-24 14:05:00,141.88,141.98,141.83,141.9,40537.0,134.1823,134.2768,134.135,134.2012,40537.0
2023-01-24 14:10:00,141.91,141.99,141.87,141.93,30083.0,134.2106,134.2863,134.1728,134.2296,30083.0
2023-01-24 14:15:00,141.92,142.04,141.91,142.01,26217.0,134.2201,134.3336,134.2106,134.3052,26217.0
2023-01-24 14:20:00,142.01,142.05,141.98,142.01,20686.0,134.3052,134.3431,134.2768,134.3052,20686.0
2023-01-24 14:25:00,142.01,142.12,142.01,142.11,25386.0,134.3052,134.4093,134.3052,134.3998,25386.0
2023-01-24 14:30:00,142.12,142.15,142.02,142.06,36801.0,134.4093,134.4376,134.3147,134.3525,36801.0
2023-01-24 14:35:00,142.05,142.19,142.04,142.13,28066.0,134.3431,134.4755,134.3336,134.4187,28066.0
2023-01-24 14:40:00,142.11,142.14,142.03,142.04,31261.0,134.3998,134.4282,134.3241,134.3336,31261.0
2023-01-24 14:45:00,142.04,142.38,142.04,142.26,142600.0,134.3336,134.6551,134.3336,134.5417,142600.0
2023-01-24 14:50:00,142.26,142.33,142.24,142.33,35816.0,134.5417,134.6079,134.5227,134.6079,35816.0
2023-01-24 14:55:00,142.34,142.37,142.2,142.21,28786.0,134.6173,134.6457,134.4849,134.4944,28786.0
2023-01-24 15:00:00,142.19,142.22,142.07,142.17,29580.0,134.4755,134.5038,134.362,134.4565,29580.0
2023-01-24 15:05:00,142.17,142.19,142.05,142.13,33615.0,134.4565,134.4755,134.3431,134.4187,33615.0
2023-01-24 15:10:00,142.14,142.15,141.98,141.98,42253.0,134.4282,134.4376,134.2768,134.2768,42253.0
2023-01-24 15:15:00,141.97,141.99,141.91,141.99,45836.0,134.2674,134.2863,134.2106,134.2863,45836.0
2023-01-24 15:20:00,141.98,141.99,141.88,141.88,36791.0,134.2768,134.2863,134.1823,134.1823,36791.0
2023-01-24 15:25:00,141.89,141.98,141.84,141.94,39143.0,134.1917,134.2768,134.1444,134.239,39143.0
2023-01-24 15:30:00,141.94,141.97,141.84,141.97,40109.0,134.239,134.2674,134.1444,134.2674,40109.0
2023-01-24 15:35:00,141.96,142.15,141.94,142.12,52675.0,134.2579,134.4376,134.239,134.4093,52675.0
2023-01-24 15:40:00,142.13,142.13,141.83,141.94,63020.0,134.4187,134.4187,134.135,134.239,63020.0
2023-01-24 15:45:00,141.94,141.94,141.83,141.88,66206.0,134.239,134.239,134.135,134.1823,66206.0
2023-01-24 15:50:00,141.88,141.91,141.8,141.91,110621.0,134.1823,134.2106,134.1066,134.2106,110621.0
2023-01-24 15:55:00,141.91,142.01,141.81,141.81,310217.0,134.2106,134.3052,134.1161,134.1161,310217.0
2023-01-25 09:30:00,140.39,140.77,140.06,140.63,234962.0,132.7731,133.1325,132.461,133.0001,234962.0
2023-01-25 09:35:00,140.63,141.22,140.59,140.59,120337.0,133.0001,133.5581,132.9623,132.9623,120337.0
2023-01-25 09:40:00,140.58,140.73,140.3,140.4,45088.0,132.9528,133.0947,132.688,132.7826,45088.0
2023-01-25 09:45:00,140.38,140.46,140.03,140.04,53513.0,132.7637,132.8393,132.4326,132.4421,53513.0
2023-01-25 09:50:00,140.04,140.3,139.92,139.97,60877.0,132.4421,132.688,132.3286,132.3759,60877.0
2023-01-25 09:55:00,139.93,140.16,139.92,140.06,37016.0,132.3381,132.5556,132.3286,132.461,37016.0
2023-01-25 10:00:00,140.01,140.22,139.84,139.88,75469.0,132.4137,132.6123,132.253,132.2908,75469.0
2023-01-25 10:05:00,139.88,140.24,139.78,140.06,78184.0,132.2908,132.6313,132.1962,132.461,78184.0
2023-01-25 10:10:00,140.07,140.22,139.96,140.01,44370.0,132.4705,132.6123,132.3664,132.4137,44370.0
2023-01-25 10:15:00,140.0,140.09,139.89,140.0,42197.0,132.4043,132.4894,132.3002,132.4043,42197.0
2023-01-25 10:20:00,140.0,140.04,139.84,139.95,89712.0,132.4043,132.4421,132.253,132.357,89712.0
2023-01-25 10:25:00,139.97,140.09,139.68,139.73,76207.0,132.3759,132.4894,132.1016,132.1489,76207.0
2023-01-25 10:30:00,139.74,139.77,139.22,139.28,161049.0,132.1584,132.1868,131.6666,131.7233,161049.0
2023-01-25 10:35:00,139.29,139.41,139.13,139.14,49343.0,131.7328,131.8463,131.5815,131.5909,49343.0
2023-01-25 10:40:00,139.14,139.14,138.77,138.86,76283.0,131.5909,131.5909,131.241,131.3261,76283.0
2023-01-25 10:45:00,138.85,138.95,138.73,138.89,70335.0,131.3167,131.4112,131.2032,131.3545,70335.0
2023-01-25 10:50:00,138.86,139.06,138.84,139.04,75771.0,131.3261,131.5153,131.3072,131.4964,75771.0
2023-01-25 10:55:00,139.07,139.2,139.03,139.17,82764.0,131.5247,131.6477,131.4869,131.6193,82764.0
2023-01-25 11:00:00,139.16,139.42,139.15,139.41,47897.0,131.6098,131.8557,131.6004,131.8463,47897.0
2023-01-25 11:05:00,139.43,139.5,139.35,139.38,62413.0,131.8652,131.9314,131.7895,131.8179,62413.0
2023-01-25 11:10:00,139.41,139.52,139.2,139.27,51522.0,131.8463,131.9503,131.6477,131.7139,51522.0
2023-01-25 11:15:00,139.28,139.36,139.02,139.3,48047.0,131.7233,131.799,131.4774,131.7423,48047.0
2023-01-25 11:20:00,139.27,139.57,139.23,139.44,61773.0,131.7139,131.9976,131.676,131.8747,61773.0
2023-01-25 11:25:00,139.44,139.68,139.42,139.48,61648.0,131.8747,132.1016,131.8557,131.9125,61648.0
2023-01-25 11:30:00,139.48,139.69,139.39,139.6,38618.0,131.9125,132.1111,131.8274,132.026,38618.0
2023-01-25 11:35:00,139.59,139.62,139.43,139.44,34843.0,132.0165,132.0449,131.8652,131.8747,34843.0
2023-01-25 11:40:00,139.44,139.51,139.36,139.39,46313.0,131.8747,131.9409,131.799,131.8274,46313.0
2023-01-25 11:45:00,139.39,139.44,139.19,139.4,36221.0,131.8274,131.8747,131.6382,131.8368,36221.0
2023-01-25 11:50:00,139.41,139.9,139.31,139.77,51601.0,131.8463,132.3097,131.7517,132.1868,51601.0
2023-01-25 11:55:00,139.78,139.83,139.69,139.71,43781.0,132.1962,132.2435,132.1111,132.13,43781.0
2023-01-25 12:00:00,139.7,139.87,139.67,139.81,324631.0,132.1206,132.2813,132.0922,132.2246,324631.0
2023-01-25 12:05:00,139.8,139.91,139.58,139.62,90175.0,132.2151,132.3192,132.0071,132.0449,90175.0
2023-01-25 12:10:00,139.61,139.77,139.56,139.6,71765.0,132.0354,132.1868,131.9881,132.026,71765.0
2023-01-25 12:15:00,139.6,139.82,139.6,139.81,91620.0,132.026,132.234,132.026,132.2246,91620.0
2023-01-25 12:20:00,139.81,139.85,139.65,139.71,41717.0,132.2246,132.2624,132.0733,132.13,41717.0
2023-01-25 12:25:00,139.72,139.81,139.67,139.76,48351.0,132.1395,132.2246,132.0922,132.1773,48351.0
2023-01-25 12:30:00,139.77,139.89,139.77,139.86,33208.0,132.1868,132.3002,132.1868,132.2719,33208.0
2023-01-25 12:35:00,139.87,140.0,139.87,139.97,74283.0,132.2813,132.4043,132.2813,132.3759,74283.0
2023-01-25 12:40:00,139.98,140.19,139.98,140.14,46516.0,132.3854,132.584,132.3854,132.5367,46516.0
2023-01-25 12:45:00,140.14,140.34,140.14,140.32,28240.0,132.5367,132.7258,132.5367,132.7069,28240.0
2023-01-25 12:50:00,140.31,140.46,140.3,140.4,26797.0,132.6975,132.8393,132.688,132.7826,26797.0
2023-01-25 12:55:00,140.39,140.47,140.38,140.42,25043.0,132.7731,132.8488,132.7637,132.8015,25043.0
2023-01-25 13:00:00,140.42,140.63,140.41,140.5,24809.0,132.8015,133.0001,132.792,132.8771,24809.0
2023-01-25 13:05:00,140.51,140.72,140.51,140.7,14178.0,132.8866,133.0852,132.8866,133.0663,14178.0
2023-01-25 13:10:00,140.7,140.89,140.68,140.84,26835.0,133.0663,133.246,133.0474,133.1987,26835.0
2023-01-25 13:15:00,140.86,140.97,140.81,140.91,20499.0,133.2176,133.3216,133.1703,133.2649,20499.0
2023-01-25 13:20:00,140.93,140.97,140.78,140.82,20245.0,133.2838,133.3216,133.142,133.1798,20245.0
2023-01-25 13:25:00,140.83,140.94,140.83,140.83,19988.0,133.1892,133.2933,133.1892,133.1892,19988.0
2023-01-25 13:30:00,140.87,140.87,140.71,140.74,19219.0,133.2271,133.2271,133.0758,133.1041,19219.0
2023-01-25 13:35:00,140.74,140.83,140.74,140.83,21460.0,133.1041,133.1892,133.1041,133.1892,21460.0
2023-01-25 13:40:00,140.83,140.94,140.76,140.79,32709.0,133.1892,133.2933,133.123,133.1514,32709.0
2023-01-25 13:45:00,140.79,140.97,140.75,140.94,25730.0,133.1514,133.3216,133.1136,133.2933,25730.0
2023-01-25 13:50:00,140.93,141.03,140.89,140.89,24289.0,133.2838,133.3784,133.246,133.246,24289.0
2023-01-25 13:55:00,140.92,141.08,140.92,141.06,24012.0,133.2744,133.4257,133.2744,133.4068,24012.0
2023-01-25 14:00:00,141.06,141.1,140.91,140.92,21267.0,133.4068,133.4446,133.2649,133.2744,21267.0
2023-01-25 14:05:00,140.92,141.06,140.85,141.04,29185.0,133.2744,133.4068,133.2082,133.3878,29185.0
2023-01-25 14:10:00,141.04,141.12,140.96,141.1,28878.0,133.3878,133.4635,133.3122,133.4446,28878.0
2023-01-25 14:15:00,141.11,141.24,141.11,141.23,32972.0,133.4541,133.577,133.4541,133.5675,32972.0
2023-01-25 14:20:00,141.24,141.25,141.12,141.19,34670.0,133.577,133.5865,133.4635,133.5297,34670.0
2023-01-25 14:25:00,141.18,141.18,141.05,141.09,26587.0,133.5203,133.5203,133.3973,133.4351,26587.0
2023-01-25 14:30:00,141.09,141.1,140.92,140.92,38445.0,133.4351,133.4446,133.2744,133.2744,38445.0
2023-01-25 14:35:00,140.92,141.05,140.91,141.02,33555.0,133.2744,133.3973,133.2649,133.3689,33555.0
2023-01-25 14:40:00,141.05,141.18,141.01,141.12,26874.0,133.3973,133.5203,133.3595,133.4635,26874.0
2023-01-25 14:45:00,141.09,141.14,141.0,141.14,22870.0,133.4351,133.4824,133.35,133.4824,22870.0
2023-01-25 14:50:00,141.14,141.25,141.12,141.19,20429.0,133.4824,133.5865,133.4635,133.5297,20429.0
2023-01-25 14:55:00,141.19,141.34,141.19,141.3,31394.0,133.5297,133.6716,133.5297,133.6337,31394.0
2023-01-25 15:00:00,141.3,141.39,141.3,141.38,21200.0,133.6337,133.7189,133.6337,133.7094,21200.0
2023-01-25 15:05:00,141.38,141.45,141.32,141.35,29028.0,133.7094,133.7756,133.6527,133.681,29028.0
2023-01-25 15:10:00,141.35,141.36,141.21,141.31,47973.0,133.681,133.6905,133.5486,133.6432,47973.0
2023-01-25 15:15:00,141.32,141.4,141.28,141.37,19365.0,133.6527,133.7283,133.6148,133.6999,19365.0
2023-01-25 15:20:00,141.38,141.5,141.36,141.45,26589.0,133.7094,133.8229,133.6905,133.7756,26589.0
2023-01-25 15:25:00,141.45,141.62,141.43,141.62,43171.0,133.7756,133.9364,133.7567,133.9364,43171.0
2023-01-25 15:30:00,141.63,141.69,141.59,141.68,34635.0,133.9458,134.0026,133.908,133.9931,34635.0
2023-01-25 15:35:00,141.67,141.69,141.55,141.59,35029.0,133.9837,134.0026,133.8702,133.908,35029.0
2023-01-25 15:40:00,141.58,141.59,141.5,141.53,27004.0,133.8986,133.908,133.8229,133.8513,27004.0
2023-01-25 15:45:00,141.53,141.54,141.43,141.52,46404.0,133.8513,133.8607,133.7567,133.8418,46404.0
2023-01-25 15:50:00,141.51,141.66,141.32,141.66,118155.0,133.8323,133.9742,133.6527,133.9742,118155.0
2023-01-25 15:55:00,141.66,141.75,141.55,141.74,245535.0,133.9742,134.0593,133.8702,134.0499,245535.0
2023-01-26 09:30:00,141.73,141.74,141.04,141.43,180150.0,134.0404,134.0499,133.3878,133.7567,180150.0
2023-01-26 09:35:00,141.4,141.4,140.9,141.17,84370.0,133.7283,133.7283,133.2554,133.5108,84370.0
2023-01-26 09:40:00,141.17,141.28,141.0,141.17,92449.0,133.5108,133.6148,133.35,133.5108,92449.0
2023-01-26 09:45:00,141.14,141.24,141.01,141.06,49325.0,133.4824,133.577,133.3595,133.4068,49325.0
2023-01-26 09:50:00,141.07,141.15,140.95,141.04,55361.0,133.4162,133.4919,133.3027,133.3878,55361.0
2023-01-26 09:55:00,141.05,141.14,140.83,141.11,51897.0,133.3973,133.4824,133.1892,133.4541,51897.0
2023-01-26 10:00:00,141.14,141.23,140.94,141.21,43446.0,133.4824,133.5675,133.2933,133.5486,43446.0
2023-01-26 10:05:00,141.21,141.27,141.05,141.12,39517.0,133.5486,133.6054,133.3973,133.4635,39517.0
2023-01-26 10:10:00,141.08,141.19,141.02,141.13,32216.0,133.4257,133.5297,133.3689,133.473,32216.0
2023-01-26 10:15:00,141.16,141.28,141.08,141.11,34511.0,133.5013,133.6148,133.4257,133.4541,34511.0
2023-01-26 10:20:00,141.13,141.19,141.05,141.12,26578.0,133.473,133.5297,133.3973,133.4635,26578.0
2023-01-26 10:25:00,141.1,141.29,141.06,141.2,34084.0,133.4446,133.6243,133.4068,133.5392,34084.0
2023-01-26 10:30:00,141.2,141.21,141.07,141.2,40030.0,133.5392,133.5486,133.4162,133.5392,40030.0
2023-01-26 10:35:00,141.2,141.2,140.74,140.92,75329.0,133.5392,133.5392,133.1041,133.2744,75329.0
2023-01-26 10:40:00,140.95,140.97,140.78,140.86,45039.0,133.3027,133.3216,133.142,133.2176,45039.0
2023-01-26 10:45:00,140.87,140.97,140.85,140.95,46089.0,133.2271,133.3216,133.2082,133.3027,46089.0
2023-01-26 10:50:00,140.95,141.13,140.9,140.95,55446.0,133.3027,133.473,133.2554,133.3027,55446.0
2023-01-26 10:55:00,140.95,141.11,140.75,141.03,86870.0,133.3027,133.4541,133.1136,133.3784,86870.0
2023-01-26 11:00:00,141.04,141.16,140.92,141.11,42555.0,133.3878,133.5013,133.2744,133.4541,42555.0
2023-01-26 11:05:00,141.1,141.22,141.0,141.22,31383.0,133.4446,133.5581,133.35,133.5581,31383.0
2023-01-26 11:10:00,141.23,141.29,141.05,141.18,74982.0,133.5675,133.6243,133.3973,133.5203,74982.0
2023-01-26 11:15:00,141.19,141.29,141.13,141.18,28570.0,133.5297,133.6243,133.473,133.5203,28570.0
2023-01-26 11:20:00,141.18,141.18,140.97,141.03,24659.0,133.5203,133.5203,133.3216,133.3784,24659.0
2023-01-26 11:25:00,141.0,141.11,140.92,141.06,37394.0,133.35,133.4541,133.2744,133.4068,37394.0
2023-01-26 11:30:00,141.06,141.22,141.06,141.21,30385.0,133.4068,133.5581,133.4068,133.5486,30385.0
2023-01-26 11:35:00,141.21,141.22,140.95,140.95,45358.0,133.5486,133.5581,133.3027,133.3027,45358.0
2023-01-26 11:40:00,140.94,141.1,140.9,141.02,34693.0,133.2933,133.4446,133.2554,133.3689,34693.0
2023-01-26 11:45:00,141.02,141.17,140.98,141.04,27143.0,133.3689,133.5108,133.3311,133.3878,27143.0
2023-01-26 11:50:00,141.04,141.05,140.91,140.98,25479.0,133.3878,133.3973,133.2649,133.3311,25479.0
2023-01-26 11:55:00,140.97,141.05,140.9,141.02,28089.0,133.3216,133.3973,133.2554,133.3689,28089.0
2023-01-26 12:00:00,141.03,141.12,141.01,141.05,22805.0,133.3784,133.4635,133.3595,133.3973,22805.0
2023-01-26 12:05:00,141.04,141.2,141.04,141.19,17921.0,133.3878,133.5392,133.3878,133.5297,17921.0
2023-01-26 12:10:00,141.17,141.26,141.13,141.13,18925.0,133.5108,133.5959,133.473,133.473,18925.0
2023-01-26 12:15:00,141.12,141.22,141.11,141.2,22192.0,133.4635,133.5581,133.4541,133.5392,22192.0
2023-01-26 12:20:00,141.19,141.3,141.17,141.17,22364.0,133.5297,133.6337,133.5108,133.5108,22364.0
2023-01-26 12:25:00,141.19,141.27,141.13,141.22,21229.0,133.5297,133.6054,133.473,133.5581,21229.0
2023-01-26 12:30:00,141.21,141.33,141.21,141.3,15043.0,133.5486,133.6621,133.5486,133.6337,15043.0
2023-01-26 12:35:00,141.29,141.34,141.28,141.33,15118.0,133.6243,133.6716,133.6148,133.6621,15118.0
2023-01-26 12:40:00,141.33,141.37,141.3,141.3,25705.0,133.6621,133.6999,133.6337,133.6337,25705.0
2023-01-26 12:45:00,141.28,141.35,141.21,141.21,27598.0,133.6148,133.681,133.5486,133.5486,27598.0
2023-01-26 12:50:00,141.22,141.3,141.22,141.25,26077.0,133.5581,133.6337,133.5581,133.5865,26077.0
2023-01-26 12:55:00,141.24,141.24,141.12,141.15,24218.0,133.577,133.577,133.4635,133.4919,24218.0
2023-01-26 13:00:00,141.16,141.32,141.14,141.3,25312.0,133.5013,133.6527,133.4824,133.6337,25312.0
2023-01-26 13:05:00,141.29,141.3,141.15,141.27,21903.0,133.6243,133.6337,133.4919,133.6054,21903.0
2023-01-26 13:10:00,141.28,141.35,141.26,141.31,18375.0,133.6148,133.681,133.5959,133.6432,18375.0
2023-01-26 13:15:00,141.31,141.31,141.18,141.19,26004.0,133.6432,133.6432,133.5203,133.5297,26004.0
2023-01-26 13:20:00,141.2,141.3,141.2,141.3,22848.0,133.5392,133.6337,133.5392,133.6337,22848.0
2023-01-26 13:25:00,141.31,141.36,141.26,141.26,13750.0,133.6432,133.6905,133.5959,133.5959,13750.0
2023-01-26 13:30:00,141.29,141.32,141.21,141.21,32880.0,133.6243,133.6527,133.5486,133.5486,32880.0
2023-01-26 13:35:00,141.22,141.34,141.22,141.34,19389.0,133.5581,133.6716,133.5581,133.6716,19389.0
2023-01-26 13:40:00,141.34,141.38,141.27,141.28,20586.0,133.6716,133.7094,133.6054,133.6148,20586.0
2023-01-26 13:45:00,141.28,141.39,141.25,141.26,25103.0,133.6148,133.7189,133.5865,133.5959,25103.0
2023-01-26 13:50:00,141.26,141.27,141.17,141.17,23838.0,133.5959,133.6054,133.5108,133.5108,23838.0
2023-01-26 13:55:00,141.18,141.27,141.16,141.2,25263.0,133.5203,133.6054,133.5013,133.5392,25263.0
2023-01-26 14:00:00,141.19,141.23,141.09,141.21,25369.0,133.5297,133.5675,133.4351,133.5486,25369.0
2023-01-26 14:05:00,141.22,141.27,141.18,141.24,21579.0,133.5581,133.6054,133.5203,133.577,21579.0
2023-01-26 14:10:00,141.22,141.28,141.2,141.21,20404.0,133.5581,133.6148,133.5392,133.5486,20404.0
2023-01-26 14:15:00,141.2,141.22,141.15,141.2,17775.0,133.5392,133.5581,133.4919,133.5392,17775.0
2023-01-26 14:20:00,141.2,141.29,141.16,141.18,17014.0,133.5392,133.6243,133.5013,133.5203,17014.0
2023-01-26 14:25:00,141.16,141.17,141.03,141.14,23482.0,133.5013,133.5108,133.3784,133.4824,23482.0
2023-01-26 14:30:00,141.16,141.2,141.11,141.19,15386.0,133.5013,133.5392,133.4541,133.5297,15386.0
2023-01-26 14:35:00,141.21,141.23,141.17,141.18,16419.0,133.5486,133.5675,133.5108,133.5203,16419.0
2023-01-26 14:40:00,141.17,141.2,141.11,141.13,41545.0,133.5108,133.5392,133.4541,133.473,41545.0
2023-01-26 14:45:00,141.14,141.19,141.07,141.09,18063.0,133.4824,133.5297,133.4162,133.4351,18063.0
2023-01-26 14:50:00,141.08,141.11,141.03,141.03,24589.0,133.4257,133.4541,133.3784,133.3784,24589.0
2023-01-26 14:55:00,141.03,141.15,141.03,141.11,46650.0,133.3784,133.4919,133.3784,133.4541,46650.0
2023-01-26 15:00:00,141.1,141.2,141.07,141.18,24156.0,133.4446,133.5392,133.4162,133.5203,24156.0
2023-01-26 15:05:00,141.2,141.25,141.05,141.11,52810.0,133.5392,133.5865,133.3973,133.4541,52810.0
2023-01-26 15:10:00,141.11,141.21,141.11,141.17,28044.0,133.4541,133.5486,133.4541,133.5108,28044.0
2023-01-26 15:15:00,141.17,141.2,141.13,141.13,35590.0,133.5108,133.5392,133.473,133.473,35590.0
2023-01-26 15:20:00,141.12,141.13,141.01,141.02,55555.0,133.4635,133.473,133.3595,133.3689,55555.0
2023-01-26 15:25:00,141.03,141.13,140.94,140.94,78152.0,133.3784,133.473,133.2933,133.2933,78152.0
2023-01-26 15:30:00,140.94,141.0,140.86,140.92,124667.0,133.2933,133.35,133.2176,133.2744,124667.0
2023-01-26 15:35:00,140.92,140.97,140.8,140.85,60788.0,133.2744,133.3216,133.1609,133.2082,60788.0
2023-01-26 15:40:00,140.85,141.01,140.83,140.99,160875.0,133.2082,133.3595,133.1892,133.3406,160875.0
2023-01-26 15:45:00,140.99,141.01,140.93,140.95,64367.0,133.3406,133.3595,133.2838,133.3027,64367.0
2023-01-26 15:50:00,140.93,141.03,140.87,140.89,71783.0,133.2838,133.3784,133.2271,133.246,71783.0
2023-01-26 15:55:00,140.88,141.16,140.88,141.14,240492.0,133.2365,133.5013,133.2365,133.4824,240492.0
2023-01-27 09:30:00,141.07,141.07,140.43,140.53,240908.0,133.4162,133.4162,132.8109,132.9055,240908.0
2023-01-27 09:35:00,140.58,140.65,140.15,140.16,59640.0,132.9528,133.019,132.5461,132.5556,59640.0
2023-01-27 09:40:00,140.18,140.62,140.17,140.52,67031.0,132.5745,132.9906,132.5651,132.8961,67031.0
2023-01-27 09:45:00,140.54,140.62,140.45,140.48,68140.0,132.915,132.9906,132.8299,132.8582,68140.0
2023-01-27 09:50:00,140.49,140.58,140.41,140.5,49775.0,132.8677,132.9528,132.792,132.8771,49775.0
2023-01-27 09:55:00,140.48,140.58,140.36,140.49,49415.0,132.8582,132.9528,132.7447,132.8677,49415.0
2023-01-27 10:00:00,140.5,140.56,140.24,140.34,50999.0,132.8771,132.9339,132.6313,132.7258,50999.0
2023-01-27 10:05:00,140.33,140.38,140.19,140.21,50350.0,132.7164,132.7637,132.584,132.6029,50350.0
2023-01-27 10:10:00,140.18,140.38,140.14,140.27,56283.0,132.5745,132.7637,132.5367,132.6596,56283.0
2023-01-27 10:15:00,140.27,140.29,140.1,140.13,52977.0,132.6596,132.6785,132.4988,132.5272,52977.0
2023-01-27 10:20:00,140.13,140.15,139.94,139.95,70297.0,132.5272,132.5461,132.3475,132.357,70297.0
2023-01-27 10:25:00,139.94,140.12,139.82,140.12,58526.0,132.3475,132.5178,132.234,132.5178,58526.0
2023-01-27 10:30:00,140.13,140.24,139.86,139.93,48221.0,132.5272,132.6313,132.2719,132.3381,48221.0
2023-01-27 10:35:00,139.92,140.07,139.9,140.04,38519.0,132.3286,132.4705,132.3097,132.4421,38519.0
2023-01-27 10:40:00,140.02,140.08,139.93,139.99,47797.0,132.4232,132.4799,132.3381,132.3948,47797.0
2023-01-27 10:45:00,139.98,140.01,139.66,139.69,52067.0,132.3854,132.4137,132.0827,132.1111,52067.0
2023-01-27 10:50:00,139.68,139.69,139.34,139.35,57823.0,132.1016,132.1111,131.7801,131.7895,57823.0
2023-01-27 10:55:00,139.35,139.45,139.29,139.44,48198.0,131.7895,131.8841,131.7328,131.8747,48198.0
2023-01-27 11:00:00,139.45,139.5,139.33,139.36,32025.0,131.8841,131.9314,131.7706,131.799,32025.0
2023-01-27 11:05:00,139.37,139.73,139.37,139.67,42540.0,131.8085,132.1489,131.8085,132.0922,42540.0
2023-01-27 11:10:00,139.67,139.88,139.61,139.86,33799.0,132.0922,132.2908,132.0354,132.2719,33799.0
2023-01-27 11:15:00,139.86,140.12,139.83,140.09,33174.0,132.2719,132.5178,132.2435,132.4894,33174.0
2023-01-27 11:20:00,140.06,140.14,140.02,140.09,32015.0,132.461,132.5367,132.4232,132.4894,32015.0
2023-01-27 11:25:00,140.1,140.19,140.04,140.07,52932.0,132.4988,132.584,132.4421,132.4705,52932.0
2023-01-27 11:30:00,140.1,140.46,140.07,140.46,54717.0,132.4988,132.8393,132.4705,132.8393,54717.0
2023-01-27 11:35:00,140.46,140.47,140.26,140.27,48799.0,132.8393,132.8488,132.6502,132.6596,48799.0
2023-01-27 11:40:00,140.28,140.39,140.28,140.31,48185.0,132.6691,132.7731,132.6691,132.6975,48185.0
2023-01-27 11:45:00,140.31,140.4,140.19,140.37,30272.0,132.6975,132.7826,132.584,132.7542,30272.0
2023-01-27 11:50:00,140.37,140.44,140.3,140.36,22525.0,132.7542,132.8204,132.688,132.7447,22525.0
2023-01-27 11:55:00,140.37,140.48,140.32,140.4,27094.0,132.7542,132.8582,132.7069,132.7826,27094.0
2023-01-27 12:00:00,140.42,140.49,140.32,140.35,36557.0,132.8015,132.8677,132.7069,132.7353,36557.0
2023-01-27 12:05:00,140.36,140.57,140.36,140.49,35125.0,132.7447,132.9433,132.7447,132.8677,35125.0
2023-01-27 12:10:00,140.49,140.59,140.47,140.52,49664.0,132.8677,132.9623,132.8488,132.8961,49664.0
2023-01-27 12:15:00,140.53,140.69,140.52,140.56,84643.0,132.9055,133.0568,132.8961,132.9339,84643.0
2023-01-27 12:20:00,140.57,140.66,140.54,140.59,23992.0,132.9433,133.0285,132.915,132.9623,23992.0
2023-01-27 12:25:00,140.6,140.6,140.34,140.41,23200.0,132.9717,132.9717,132.7258,132.792,23200.0
2023-01-27 12:30:00,140.4,140.59,140.37,140.59,20143.0,132.7826,132.9623,132.7542,132.9623,20143.0
2023-01-27 12:35:00,140.59,140.67,140.54,140.66,55276.0,132.9623,133.0379,132.915,133.0285,55276.0
2023-01-27 12:40:00,140.66,140.72,140.59,140.67,20580.0,133.0285,133.0852,132.9623,133.0379,20580.0
2023-01-27 12:45:00,140.66,140.81,140.63,140.79,20542.0,133.0285,133.1703,133.0001,133.1514,20542.0
2023-01-27 12:50:00,140.81,140.85,140.76,140.84,23984.0,133.1703,133.2082,133.123,133.1987,23984.0
2023-01-27 12:55:00,140.85,140.9,140.75,140.76,29182.0,133.2082,133.2554,133.1136,133.123,29182.0
2023-01-27 13:00:00,140.75,140.81,140.65,140.66,33116.0,133.1136,133.1703,133.019,133.0285,33116.0
2023-01-27 13:05:00,140.66,140.67,140.51,140.53,42645.0,133.0285,133.0379,132.8866,132.9055,42645.0
2023-01-27 13:10:00,140.52,140.65,140.5,140.65,18021.0,132.8961,133.019,132.8771,133.019,18021.0
2023-01-27 13:15:00,140.64,140.65,140.47,140.58,25342.0,133.0096,133.019,132.8488,132.9528,25342.0
2023-01-27 13:20:00,140.56,140.76,140.54,140.67,24579.0,132.9339,133.123,132.915,133.0379,24579.0
2023-01-27 13:25:00,140.69,140.74,140.62,140.68,20461.0,133.0568,133.1041,132.9906,133.0474,20461.0
2023-01-27 13:30:00,140.66,140.66,140.51,140.62,31257.0,133.0285,133.0285,132.8866,132.9906,31257.0
2023-01-27 13:35:00,140.63,140.73,140.62,140.64,20137.0,133.0001,133.0947,132.9906,133.0096,20137.0
2023-01-27 13:40:00,140.64,140.64,140.45,140.6,33414.0,133.0096,133.0096,132.8299,132.9717,33414.0
2023-01-27 13:45:00,140.59,140.59,140.45,140.45,25779.0,132.9623,132.9623,132.8299,132.8299,25779.0
2023-01-27 13:50:00,140.45,140.55,140.44,140.55,24594.0,132.8299,132.9244,132.8204,132.9244,24594.0
2023-01-27 13:55:00,140.54,140.55,140.46,140.53,28364.0,132.915,132.9244,132.8393,132.9055,28364.0
2023-01-27 14:00:00,140.54,140.7,140.53,140.61,30401.0,132.915,133.0663,132.9055,132.9812,30401.0
2023-01-27 14:05:00,140.61,140.73,140.6,140.71,23244.0,132.9812,133.0947,132.9717,133.0758,23244.0
2023-01-27 14:10:00,140.72,140.8,140.68,140.78,36476.0,133.0852,133.1609,133.0474,133.142,36476.0
2023-01-27 14:15:00,140.78,140.95,140.78,140.94,25397.0,133.142,133.3027,133.142,133.2933,25397.0
2023-01-27 14:20:00,140.94,140.97,140.9,140.94,17400.0,133.2933,133.3216,133.2554,133.2933,17400.0
2023-01-27 14:25:00,140.95,141.08,140.94,141.02,37726.0,133.3027,133.4257,133.2933,133.3689,37726.0
2023-01-27 14:30:00,141.02,141.12,141.02,141.03,29076.0,133.3689,133.4635,133.3689,133.3784,29076.0
2023-01-27 14:35:00,141.03,141.17,141.01,141.14,50997.0,133.3784,133.5108,133.3595,133.4824,50997.0
2023-01-27 14:40:00,141.14,141.18,141.11,141.14,23426.0,133.4824,133.5203,133.4541,133.4824,23426.0
2023-01-27 14:45:00,141.12,141.23,141.1,141.22,30315.0,133.4635,133.5675,133.4446,133.5581,30315.0
2023-01-27 14:50:00,141.22,141.26,141.13,141.22,29279.0,133.5581,133.5959,133.473,133.5581,29279.0
2023-01-27 14:55:00,141.22,141.28,141.21,141.21,24515.0,133.5581,133.6148,133.5486,133.5486,24515.0
2023-01-27 15:00:00,141.22,141.27,141.18,141.26,36747.0,133.5581,133.6054,133.5203,133.5959,36747.0
2023-01-27 15:05:00,141.27,141.34,141.23,141.26,28196.0,133.6054,133.6716,133.5675,133.5959,28196.0
2023-01-27 15:10:00,141.26,141.36,141.21,141.22,41015.0,133.5959,133.6905,133.5486,133.5581,41015.0
2023-01-27 15:15:00,141.22,141.36,141.19,141.3,38844.0,133.5581,133.6905,133.5297,133.6337,38844.0
2023-01-27 15:20:00,141.3,141.31,141.03,141.1,44350.0,133.6337,133.6432,133.3784,133.4446,44350.0
2023-01-27 15:25:00,141.12,141.14,140.98,141.09,35311.0,133.4635,133.4824,133.3311,133.4351,35311.0
2023-01-27 15:30:00,141.09,141.12,140.97,141.04,40714.0,133.4351,133.4635,133.3216,133.3878,40714.0
2023-01-27 15:35:00,141.03,141.12,141.02,141.09,42410.0,133.3784,133.4635,133.3689,133.4351,42410.0
2023-01-27 15:40:00,141.09,141.17,140.97,141.0,43417.0,133.4351,133.5108,133.3216,133.35,43417.0
2023-01-27 15:45:00,141.0,141.0,140.74,140.77,56904.0,133.35,133.35,133.1041,133.1325,56904.0
2023-01-27 15:50:00,140.77,140.79,140.5,140.62,98426.0,133.1325,133.1514,132.8771,132.9906,98426.0
2023-01-27 15:55:00,140.61,140.65,140.44,140.56,288268.0,132.9812,133.019,132.8204,132.9339,288268.0
2023-01-30 09:30:00,140.89,141.22,140.82,141.1,176519.0,133.246,133.5581,133.1798,133.4446,176519.0
2023-01-30 09:35:00,141.07,141.28,140.87,141.25,41526.0,133.4162,133.6148,133.2271,133.5865,41526.0
2023-01-30 09:40:00,141.27,141.43,141.13,141.28,52022.0,133.6054,133.7567,133.473,133.6148,52022.0
2023-01-30 09:45:00,141.31,141.42,141.22,141.28,38265.0,133.6432,133.7472,133.5581,133.6148,38265.0
2023-01-30 09:50:00,141.27,141.56,141.26,141.4,48488.0,133.6054,133.8796,133.5959,133.7283,48488.0
2023-01-30 09:55:00,141.38,141.71,141.31,141.65,41967.0,133.7094,134.0215,133.6432,133.9648,41967.0
2023-01-30 10:00:00,141.65,141.86,141.56,141.65,63769.0,133.9648,134.1634,133.8796,133.9648,63769.0
2023-01-30 10:05:00,141.66,141.74,141.61,141.72,42731.0,133.9742,134.0499,133.9269,134.031,42731.0
2023-01-30 10:10:00,141.72,141.8,141.55,141.6,46225.0,134.031,134.1066,133.8702,133.9175,46225.0
2023-01-30 10:15:00,141.62,141.84,141.61,141.76,25546.0,133.9364,134.1444,133.9269,134.0688,25546.0
2023-01-30 10:20:00,141.75,141.75,141.6,141.69,63357.0,134.0593,134.0593,133.9175,134.0026,63357.0
2023-01-30 10:25:00,141.7,142.12,141.68,142.09,120474.0,134.012,134.4093,133.9931,134.3809,120474.0
2023-01-30 10:30:00,142.09,142.12,141.93,141.98,35806.0,134.3809,134.4093,134.2296,134.2768,35806.0
2023-01-30 10:35:00,141.97,142.04,141.81,141.92,35690.0,134.2674,134.3336,134.1161,134.2201,35690.0
2023-01-30 10:40:00,141.91,141.95,141.77,141.85,47940.0,134.2106,134.2485,134.0782,134.1539,47940.0
2023-01-30 10:45:00,141.84,141.86,141.44,141.62,77345.0,134.1444,134.1634,133.7661,133.9364,77345.0
2023-01-30 10:50:00,141.61,141.61,141.46,141.56,29822.0,133.9269,133.9269,133.7851,133.8796,29822.0
2023-01-30 10:55:00,141.58,141.65,141.48,141.59,27628.0,133.8986,133.9648,133.804,133.908,27628.0
2023-01-30 11:00:00,141.57,141.65,141.48,141.55,31100.0,133.8891,133.9648,133.804,133.8702,31100.0
2023-01-30 11:05:00,141.54,141.55,141.25,141.29,40411.0,133.8607,133.8702,133.5865,133.6243,40411.0
2023-01-30 11:10:00,141.28,141.37,141.2,141.27,49656.0,133.6148,133.6999,133.5392,133.6054,49656.0
2023-01-30 11:15:00,141.26,141.46,141.23,141.25,36787.0,133.5959,133.7851,133.5675,133.5865,36787.0
2023-01-30 11:20:00,141.22,141.24,140.95,140.96,42489.0,133.5581,133.577,133.3027,133.3122,42489.0
2023-01-30 11:25:00,140.95,140.97,140.7,140.81,51071.0,133.3027,133.3216,133.0663,133.1703,51071.0
2023-01-30 11:30:00,140.81,141.0,140.8,140.99,27903.0,133.1703,133.35,133.1609,133.3406,27903.0
2023-01-30 11:35:00,140.98,141.02,140.79,140.82,34534.0,133.3311,133.3689,133.1514,133.1798,34534.0
2023-01-30 11:40:00,140.84,140.88,140.67,140.75,47134.0,133.1987,133.2365,133.0379,133.1136,47134.0
2023-01-30 11:45:00,140.76,140.9,140.76,140.88,20277.0,133.123,133.2554,133.123,133.2365,20277.0
2023-01-30 11:50:00,140.9,140.96,140.84,140.93,19242.0,133.2554,133.3122,133.1987,133.2838,19242.0
2023-01-30 11:55:00,140.92,141.04,140.82,141.02,17938.0,133.2744,133.3878,133.1798,133.3689,17938.0
2023-01-30 12:00:00,141.0,141.01,140.88,140.94,16250.0,133.35,133.3595,133.2365,133.2933,16250.0
2023-01-30 12:05:00,140.95,141.06,140.95,141.01,35080.0,133.3027,133.4068,133.3027,133.3595,35080.0
2023-01-30 12:10:00,141.0,141.07,140.94,141.07,51211.0,133.35,133.4162,133.2933,133.4162,51211.0
2023-01-30 12:15:00,141.07,141.07,140.91,140.91,49996.0,133.4162,133.4162,133.2649,133.2649,49996.0
2023-01-30 12:20:00,140.91,140.92,140.77,140.78,19807.0,133.2649,133.2744,133.1325,133.142,19807.0
2023-01-30 12:25:00,140.79,140.8,140.55,140.56,49102.0,133.1514,133.1609,132.9244,132.9339,49102.0
2023-01-30 12:30:00,140.56,140.7,140.53,140.59,33381.0,132.9339,133.0663,132.9055,132.9623,33381.0
2023-01-30 12:35:00,140.59,140.82,140.57,140.81,27584.0,132.9623,133.1798,132.9433,133.1703,27584.0
2023-01-30 12:40:00,140.83,140.97,140.76,140.87,19659.0,133.1892,133.3216,133.123,133.2271,19659.0
2023-01-30 12:45:00,140.87,140.93,140.84,140.9,18322.0,133.2271,133.2838,133.1987,133.2554,18322.0
2023-01-30 12:50:00,140.9,140.9,140.78,140.79,34179.0,133.2554,133.2554,133.142,133.1514,34179.0
2023-01-30 12:55:00,140.79,140.81,140.64,140.66,20904.0,133.1514,133.1703,133.0096,133.0285,20904.0
2023-01-30 13:00:00,140.66,140.74,140.62,140.73,20799.0,133.0285,133.1041,132.9906,133.0947,20799.0
2023-01-30 13:05:00,140.75,140.8,140.71,140.71,28369.0,133.1136,133.1609,133.0758,133.0758,28369.0
2023-01-30 13:10:00,140.72,140.78,140.67,140.68,32458.0,133.0852,133.142,133.0379,133.0474,32458.0
2023-01-30 13:15:00,140.66,140.75,140.52,140.74,45589.0,133.0285,133.1136,132.8961,133.1041,45589.0
2023-01-30 13:20:00,140.74,140.9,140.72,140.88,31871.0,133.1041,133.2554,133.0852,133.2365,31871.0
2023-01-30 13:25:00,140.84,140.85,140.73,140.81,27323.0,133.1987,133.2082,133.0947,133.1703,27323.0
2023-01-30 13:30:00,140.82,140.87,140.6,140.68,40035.0,133.1798,133.2271,132.9717,133.0474,40035.0
2023-01-30 13:35:00,140.69,140.72,140.64,140.66,15330.0,133.0568,133.0852,133.0096,133.0285,15330.0
2023-01-30 13:40:00,140.66,140.67,140.45,140.54,28120.0,133.0285,133.0379,132.8299,132.915,28120.0
2023-01-30 13:45:00,140.56,140.66,140.52,140.65,26319.0,132.9339,133.0285,132.8961,133.019,26319.0
2023-01-30 13:50:00,140.64,140.67,140.51,140.59,35539.0,133.0096,133.0379,132.8866,132.9623,35539.0
2023-01-30 13:55:00,140.58,140.68,140.53,140.64,23597.0,132.9528,133.0474,132.9055,133.0096,23597.0
2023-01-30 14:00:00,140.66,140.69,140.57,140.62,48447.0,133.0285,133.0568,132.9433,132.9906,48447.0
2023-01-30 14:05:00,140.62,140.74,140.59,140.61,49390.0,132.9906,133.1041,132.9623,132.9812,49390.0
2023-01-30 14:10:00,140.59,140.65,140.43,140.5,30220.0,132.9623,133.019,132.8109,132.8771,30220.0
2023-01-30 14:15:00,140.49,140.51,140.34,140.42,34097.0,132.8677,132.8866,132.7258,132.8015,34097.0
2023-01-30 14:20:00,140.42,140.43,140.28,140.36,22659.0,132.8015,132.8109,132.6691,132.7447,22659.0
2023-01-30 14:25:00,140.36,140.39,140.28,140.3,50816.0,132.7447,132.7731,132.6691,132.688,50816.0
2023-01-30 14:30:00,140.29,140.51,140.28,140.47,38458.0,132.6785,132.8866,132.6691,132.8488,38458.0
2023-01-30 14:35:00,140.49,140.67,140.46,140.66,31974.0,132.8677,133.0379,132.8393,133.0285,31974.0
2023-01-30 14:40:00,140.65,140.66,140.54,140.58,32033.0,133.019,133.0285,132.915,132.9528,32033.0
2023-01-30 14:45:00,140.59,140.6,140.46,140.55,28035.0,132.9623,132.9717,132.8393,132.9244,28035.0
2023-01-30 14:50:00,140.54,140.58,140.53,140.56,37198.0,132.915,132.9528,132.9055,132.9339,37198.0
2023-01-30 14:55:00,140.55,140.67,140.54,140.63,44379.0,132.9244,133.0379,132.915,133.0001,44379.0
2023-01-30 15:00:00,140.64,140.7,140.55,140.66,25864.0,133.0096,133.0663,132.9244,133.0285,25864.0
2023-01-30 15:05:00,140.67,140.69,140.56,140.63,24367.0,133.0379,133.0568,132.9339,133.0001,24367.0
2023-01-30 15:10:00,140.63,140.75,140.59,140.62,41021.0,133.0001,133.1136,132.9623,132.9906,41021.0
2023-01-30 15:15:00,140.59,140.66,140.56,140.66,27124.0,132.9623,133.0285,132.9339,133.0285,27124.0
2023-01-30 15:20:00,140.65,140.71,140.6,140.67,19831.0,133.019,133.0758,132.9717,133.0379,19831.0
2023-01-30 15:25:00,140.68,140.74,140.61,140.63,27265.0,133.0474,133.1041,132.9812,133.0001,27265.0
2023-01-30 15:30:00,140.63,140.71,140.54,140.67,40253.0,133.0001,133.0758,132.915,133.0379,40253.0
2023-01-30 15:35:00,140.67,140.81,140.66,140.75,92059.0,133.0379,133.1703,133.0285,133.1136,92059.0
2023-01-30 15:40:00,140.75,140.82,140.65,140.68,88944.0,133.1136,133.1798,133.019,133.0474,88944.0
2023-01-30 15:45:00,140.68,140.76,140.64,140.7,60352.0,133.0474,133.123,133.0096,133.0663,60352.0
2023-01-30 15:50:00,140.7,140.86,140.58,140.81,96652.0,133.0663,133.2176,132.9528,133.1703,96652.0
2023-01-30 15:55:00,140.82,141.02,140.73,141.02,370132.0,133.1798,133.3689,133.0947,133.3689,370132.0
2023-01-31 09:30:00,141.23,141.67,141.02,141.52,330904.0,133.5675,133.9837,133.3689,133.8418,330904.0
2023-01-31 09:35:00,141.53,141.56,141.24,141.38,100806.0,133.8513,133.8796,133.577,133.7094,100806.0
2023-01-31 09:40:00,141.4,141.63,141.26,141.56,128862.0,133.7283,133.9458,133.5959,133.8796,128862.0
2023-01-31 09:45:00,141.56,141.74,141.48,141.64,129400.0,133.8796,134.0499,133.804,133.9553,129400.0
2023-01-31 09:50:00,141.65,141.67,141.3,141.43,61038.0,133.9648,133.9837,133.6337,133.7567,61038.0
2023-01-31 09:55:00,141.43,141.55,141.35,141.39,55403.0,133.7567,133.8702,133.681,133.7189,55403.0
2023-01-31 10:00:00,141.37,141.62,141.17,141.56,67255.0,133.6999,133.9364,133.5108,133.8796,67255.0
2023-01-31 10:05:00,141.56,141.9,141.55,141.62,112726.0,133.8796,134.2012,133.8702,133.9364,112726.0
2023-01-31 10:10:00,141.61,141.65,141.41,141.5,49603.0,133.9269,133.9648,133.7378,133.8229,49603.0
2023-01-31 10:15:00,141.48,141.83,141.46,141.79,146357.0,133.804,134.135,133.7851,134.0972,146357.0
2023-01-31 10:20:00,141.78,141.79,141.36,141.41,72971.0,134.0877,134.0972,133.6905,133.7378,72971.0
2023-01-31 10:25:00,141.41,141.43,141.26,141.41,46521.0,133.7378,133.7567,133.5959,133.7378,46521.0
2023-01-31 10:30:00,141.41,141.45,141.2,141.22,25121.0,133.7378,133.7756,133.5392,133.5581,25121.0
2023-01-31 10:35:00,141.23,141.35,141.14,141.15,44391.0,133.5675,133.681,133.4824,133.4919,44391.0
2023-01-31 10:40:00,141.14,141.25,141.08,141.09,55226.0,133.4824,133.5865,133.4257,133.4351,55226.0
2023-01-31 10:45:00,141.09,141.32,141.06,141.26,50848.0,133.4351,133.6527,133.4068,133.5959,50848.0
2023-01-31 10:50:00,141.25,141.26,140.96,140.98,32265.0,133.5865,133.5959,133.3122,133.3311,32265.0
2023-01-31 10:55:00,140.98,141.04,140.76,140.81,37369.0,133.3311,133.3878,133.123,133.1703,37369.0
2023-01-31 11:00:00,140.82,141.11,140.82,141.03,67126.0,133.1798,133.4541,133.1798,133.3784,67126.0
2023-01-31 11:05:00,141.03,141.03,140.92,141.02,35898.0,133.3784,133.3784,133.2744,133.3689,35898.0
2023-01-31 11:10:00,141.01,141.1,140.98,141.06,30957.0,133.3595,133.4446,133.3311,133.4068,30957.0
2023-01-31 11:15:00,141.07,141.07,140.9,140.96,30985.0,133.4162,133.4162,133.2554,133.3122,30985.0
2023-01-31 11:20:00,140.94,141.12,140.88,141.09,32881.0,133.2933,133.4635,133.2365,133.4351,32881.0
2023-01-31 11:25:00,141.09,141.35,141.06,141.31,78404.0,133.4351,133.681,133.4068,133.6432,78404.0
2023-01-31 11:30:00,141.31,141.39,141.26,141.26,31364.0,133.6432,133.7189,133.5959,133.5959,31364.0
2023-01-31 11:35:00,141.27,141.54,141.27,141.49,33589.0,133.6054,133.8607,133.6054,133.8134,33589.0
2023-01-31 11:40:00,141.5,141.61,141.45,141.49,56811.0,133.8229,133.9269,133.7756,133.8134,56811.0
2023-01-31 11:45:00,141.5,141.53,141.35,141.38,46130.0,133.8229,133.8513,133.681,133.7094,46130.0
2023-01-31 11:50:00,141.39,141.48,141.34,141.41,27417.0,133.7189,133.804,133.6716,133.7378,27417.0
2023-01-31 11:55:00,141.4,141.43,141.25,141.25,23283.0,133.7283,133.7567,133.5865,133.5865,23283.0
2023-01-31 12:00:00,141.24,141.26,141.07,141.13,26077.0,133.577,133.5959,133.4162,133.473,26077.0
2023-01-31 12:05:00,141.13,141.2,141.09,141.18,22688.0,133.473,133.5392,133.4351,133.5203,22688.0
2023-01-31 12:10:00,141.17,141.19,141.07,141.1,27480.0,133.5108,133.5297,133.4162,133.4446,27480.0
2023-01-31 12:15:00,141.1,141.26,141.08,141.25,36241.0,133.4446,133.5959,133.4257,133.5865,36241.0
2023-01-31 12:20:00,141.25,141.34,141.24,141.33,20653.0,133.5865,133.6716,133.577,133.6621,20653.0
2023-01-31 12:25:00,141.32,141.38,141.28,141.37,23000.0,133.6527,133.7094,133.6148,133.6999,23000.0
2023-01-31 12:30:00,141.36,141.38,141.28,141.28,18475.0,133.6905,133.7094,133.6148,133.6148,18475.0
2023-01-31 12:35:00,141.27,141.4,141.26,141.39,17155.0,133.6054,133.7283,133.5959,133.7189,17155.0
2023-01-31 12:40:00,141.39,141.44,141.38,141.41,17534.0,133.7189,133.7661,133.7094,133.7378,17534.0
2023-01-31 12:45:00,141.42,141.44,141.3,141.31,21761.0,133.7472,133.7661,133.6337,133.6432,21761.0
2023-01-31 12:50:00,141.31,141.36,141.31,141.33,14100.0,133.6432,133.6905,133.6432,133.6621,14100.0
2023-01-31 12:55:00,141.33,141.35,141.27,141.31,11844.0,133.6621,133.681,133.6054,133.6432,11844.0
2023-01-31 13:00:00,141.31,141.36,141.29,141.36,24414.0,133.6432,133.6905,133.6243,133.6905,24414.0
2023-01-31 13:05:00,141.36,141.38,141.32,141.34,14831.0,133.6905,133.7094,133.6527,133.6716,14831.0
2023-01-31 13:10:00,141.34,141.42,141.34,141.4,23561.0,133.6716,133.7472,133.6716,133.7283,23561.0
2023-01-31 13:15:00,141.4,141.41,141.3,141.34,27286.0,133.7283,133.7378,133.6337,133.6716,27286.0
2023-01-31 13:20:00,141.33,141.41,141.3,141.32,24809.0,133.6621,133.7378,133.6337,133.6527,24809.0
2023-01-31 13:25:00,141.31,141.44,141.3,141.44,37621.0,133.6432,133.7661,133.6337,133.7661,37621.0
2023-01-31 13:30:00,141.43,141.44,141.36,141.37,31975.0,133.7567,133.7661,133.6905,133.6999,31975.0
2023-01-31 13:35:00,141.36,141.44,141.34,141.38,42091.0,133.6905,133.7661,133.6716,133.7094,42091.0
2023-01-31 13:40:00,141.38,141.51,141.33,141.48,25901.0,133.7094,133.8323,133.6621,133.804,25901.0
2023-01-31 13:45:00,141.48,141.52,141.44,141.51,20882.0,133.804,133.8418,133.7661,133.8323,20882.0
2023-01-31 13:50:00,141.52,141.58,141.48,141.56,20856.0,133.8418,133.8986,133.804,133.8796,20856.0
2023-01-31 13:55:00,141.56,141.7,141.56,141.69,26459.0,133.8796,134.012,133.8796,134.0026,26459.0
2023-01-31 14:00:00,141.69,141.8,141.68,141.68,38243.0,134.0026,134.1066,133.9931,133.9931,38243.0
2023-01-31 14:05:00,141.69,141.77,141.67,141.69,21048.0,134.0026,134.0782,133.9837,134.0026,21048.0
2023-01-31 14:10:00,141.68,141.71,141.47,141.48,39576.0,133.9931,134.0215,133.7945,133.804,39576.0
2023-01-31 14:15:00,141.48,141.56,141.44,141.44,26130.0,133.804,133.8796,133.7661,133.7661,26130.0
2023-01-31 14:20:00,141.44,141.48,141.41,141.44,29424.0,133.7661,133.804,133.7378,133.7661,29424.0
2023-01-31 14:25:00,141.45,141.49,141.39,141.46,24021.0,133.7756,133.8134,133.7189,133.7851,24021.0
2023-01-31 14:30:00,141.46,141.5,141.44,141.47,21418.0,133.7851,133.8229,133.7661,133.7945,21418.0
2023-01-31 14:35:00,141.47,141.49,141.43,141.49,30271.0,133.7945,133.8134,133.7567,133.8134,30271.0
2023-01-31 14:40:00,141.48,141.56,141.48,141.49,35061.0,133.804,133.8796,133.804,133.8134,35061.0
2023-01-31 14:45:00,141.49,141.53,141.47,141.53,21822.0,133.8134,133.8513,133.7945,133.8513,21822.0
2023-01-31 14:50:00,141.52,141.63,141.51,141.59,37345.0,133.8418,133.9458,133.8323,133.908,37345.0
2023-01-31 14:55:00,141.6,141.6,141.42,141.44,35544.0,133.9175,133.9175,133.7472,133.7661,35544.0
2023-01-31 15:00:00,141.44,141.56,141.41,141.5,30783.0,133.7661,133.8796,133.7378,133.8229,30783.0
2023-01-31 15:05:00,141.5,141.63,141.49,141.63,22613.0,133.8229,133.9458,133.8134,133.9458,22613.0
2023-01-31 15:10:00,141.63,141.65,141.52,141.62,40312.0,133.9458,133.9648,133.8418,133.9364,40312.0
2023-01-31 15:15:00,141.64,141.64,141.51,141.52,25701.0,133.9553,133.9553,133.8323,133.8418,25701.0
2023-01-31 15:20:00,141.51,141.57,141.44,141.49,24696.0,133.8323,133.8891,133.7661,133.8134,24696.0
2023-01-31 15:25:00,141.5,141.55,141.49,141.52,24228.0,133.8229,133.8702,133.8134,133.8418,24228.0
2023-01-31 15:30:00,141.51,141.64,141.5,141.64,37824.0,133.8323,133.9553,133.8229,133.9553,37824.0
2023-01-31 15:35:00,141.63,141.7,141.55,141.65,33314.0,133.9458,134.012,133.8702,133.9648,33314.0
2023-01-31 15:40:00,141.66,141.81,141.66,141.81,38540.0,133.9742,134.1161,133.9742,134.1161,38540.0
2023-01-31 15:45:00,141.81,141.98,141.8,141.91,84783.0,134.1161,134.2768,134.1066,134.2106,84783.0
2023-01-31 15:50:00,141.93,142.33,141.92,142.28,163724.0,134.2296,134.6079,134.2201,134.5606,163724.0
2023-01-31 15:55:00,142.28,142.47,142.23,142.39,408533.0,134.5606,134.7403,134.5133,134.6646,408533.0
2023-02-01 09:30:00,142.08,142.52,142.03,142.45,162998.0,134.3714,134.7876,134.3241,134.7213,162998.0
2023-02-01 09:35:00,142.44,142.6,142.19,142.23,53131.0,134.7119,134.8632,134.4755,134.5133,53131.0
2023-02-01 09:40:00,142.23,142.26,141.94,142.06,75791.0,134.5133,134.5417,134.239,134.3525,75791.0
2023-02-01 09:45:00,142.07,142.14,141.87,141.89,31762.0,134.362,134.4282,134.1728,134.1917,31762.0
2023-02-01 09:50:00,141.9,142.29,141.89,142.13,40353.0,134.2012,134.57,134.1917,134.4187,40353.0
2023-02-01 09:55:00,142.14,142.14,141.98,142.11,27362.0,134.4282,134.4282,134.2768,134.3998,27362.0
2023-02-01 10:00:00,142.13,142.18,141.8,141.86,48790.0,134.4187,134.466,134.1066,134.1634,48790.0
2023-02-01 10:05:00,141.86,142.01,141.79,141.87,38638.0,134.1634,134.3052,134.0972,134.1728,38638.0
2023-02-01 10:10:00,141.88,142.02,141.85,141.98,40949.0,134.1823,134.3147,134.1539,134.2768,40949.0
2023-02-01 10:15:00,141.98,142.0,141.77,141.96,52635.0,134.2768,134.2958,134.0782,134.2579,52635.0
2023-02-01 10:20:00,141.95,142.01,141.67,141.7,35165.0,134.2485,134.3052,133.9837,134.012,35165.0
2023-02-01 10:25:00,141.71,141.82,141.67,141.78,23559.0,134.0215,134.1255,133.9837,134.0877,23559.0
2023-02-01 10:30:00,141.77,141.9,141.74,141.81,30251.0,134.0782,134.2012,134.0499,134.1161,30251.0
2023-02-01 10:35:00,141.82,141.9,141.74,141.74,34382.0,134.1255,134.2012,134.0499,134.0499,34382.0
2023-02-01 10:40:00,141.75,141.81,141.67,141.68,30378.0,134.0593,134.1161,133.9837,133.9931,30378.0
2023-02-01 10:45:00,141.71,141.85,141.7,141.75,25175.0,134.0215,134.1539,134.012,134.0593,25175.0
2023-02-01 10:50:00,141.74,141.74,141.42,141.45,22687.0,134.0499,134.0499,133.7472,133.7756,22687.0
2023-02-01 10:55:00,141.46,141.6,141.35,141.6,26191.0,133.7851,133.9175,133.681,133.9175,26191.0
2023-02-01 11:00:00,141.6,141.75,141.58,141.68,27422.0,133.9175,134.0593,133.8986,133.9931,27422.0
2023-02-01 11:05:00,141.69,141.8,141.69,141.7,22303.0,134.0026,134.1066,134.0026,134.012,22303.0
2023-02-01 11:10:00,141.71,141.92,141.68,141.89,32105.0,134.0215,134.2201,133.9931,134.1917,32105.0
2023-02-01 11:15:00,141.9,142.01,141.86,142.0,15288.0,134.2012,134.3052,134.1634,134.2958,15288.0
2023-02-01 11:20:00,142.0,142.27,142.0,142.17,33365.0,134.2958,134.5511,134.2958,134.4565,33365.0
2023-02-01 11:25:00,142.14,142.33,142.14,142.2,21882.0,134.4282,134.6079,134.4282,134.4849,21882.0
2023-02-01 11:30:00,142.21,142.26,142.14,142.2,16792.0,134.4944,134.5417,134.4282,134.4849,16792.0
2023-02-01 11:35:00,142.2,142.37,142.15,142.37,15168.0,134.4849,134.6457,134.4376,134.6457,15168.0
2023-02-01 11:40:00,142.36,142.47,142.35,142.39,25443.0,134.6362,134.7403,134.6268,134.6646,25443.0
2023-02-01 11:45:00,142.39,142.47,142.33,142.38,25765.0,134.6646,134.7403,134.6079,134.6551,25765.0
2023-02-01 11:50:00,142.37,142.43,142.32,142.41,31155.0,134.6457,134.7024,134.5984,134.6835,31155.0
2023-02-01 11:55:00,142.43,142.49,142.28,142.28,28220.0,134.7024,134.7592,134.5606,134.5606,28220.0
2023-02-01 12:00:00,142.26,142.3,142.18,142.21,43391.0,134.5417,134.5795,134.466,134.4944,43391.0
2023-02-01 12:05:00,142.22,142.44,142.2,142.44,41922.0,134.5038,134.7119,134.4849,134.7119,41922.0
2023-02-01 12:10:00,142.43,142.44,142.37,142.42,30501.0,134.7024,134.7119,134.6457,134.693,30501.0
2023-02-01 12:15:00,142.42,142.42,142.11,142.13,21794.0,134.693,134.693,134.3998,134.4187,21794.0
2023-02-01 12:20:00,142.14,142.24,142.1,142.23,22950.0,134.4282,134.5227,134.3903,134.5133,22950.0
2023-02-01 12:25:00,142.24,142.3,142.16,142.16,23496.0,134.5227,134.5795,134.4471,134.4471,23496.0
2023-02-01 12:30:00,142.18,142.24,142.04,142.04,21915.0,134.466,134.5227,134.3336,134.3336,21915.0
2023-02-01 12:35:00,142.03,142.09,141.95,142.08,31818.0,134.3241,134.3809,134.2485,134.3714,31818.0
2023-02-01 12:40:00,142.06,142.11,142.02,142.06,19637.0,134.3525,134.3998,134.3147,134.3525,19637.0
2023-02-01 12:45:00,142.06,142.12,141.96,142.0,24974.0,134.3525,134.4093,134.2579,134.2958,24974.0
2023-02-01 12:50:00,142.01,142.13,142.01,142.01,16409.0,134.3052,134.4187,134.3052,134.3052,16409.0
2023-02-01 12:55:00,142.02,142.1,142.0,142.07,23023.0,134.3147,134.3903,134.2958,134.362,23023.0
2023-02-01 13:00:00,142.06,142.07,141.97,142.03,23346.0,134.3525,134.362,134.2674,134.3241,23346.0
2023-02-01 13:05:00,142.07,142.2,142.07,142.13,30461.0,134.362,134.4849,134.362,134.4187,30461.0
2023-02-01 13:10:00,142.12,142.2,142.04,142.19,29347.0,134.4093,134.4849,134.3336,134.4755,29347.0
2023-02-01 13:15:00,142.19,142.23,142.13,142.21,28635.0,134.4755,134.5133,134.4187,134.4944,28635.0
2023-02-01 13:20:00,142.22,142.24,142.07,142.09,50124.0,134.5038,134.5227,134.362,134.3809,50124.0
2023-02-01 13:25:00,142.07,142.14,141.94,142.14,30128.0,134.362,134.4282,134.239,134.4282,30128.0
2023-02-01 13:30:00,142.14,142.18,142.08,142.18,26519.0,134.4282,134.466,134.3714,134.466,26519.0
2023-02-01 13:35:00,142.2,142.22,142.11,142.18,16766.0,134.4849,134.5038,134.3998,134.466,16766.0
2023-02-01 13:40:00,142.19,142.2,142.11,142.13,17335.0,134.4755,134.4849,134.3998,134.4187,17335.0
2023-02-01 13:45:00,142.13,142.13,141.99,142.07,99789.0,134.4187,134.4187,134.2863,134.362,99789.0
2023-02-01 13:50:00,142.09,142.15,142.02,142.08,36570.0,134.3809,134.4376,134.3147,134.3714,36570.0
2023-02-01 13:55:00,142.1,142.36,142.1,142.21,32487.0,134.3903,134.6362,134.3903,134.4944,32487.0
2023-02-01 14:00:00,142.22,142.42,141.84,142.19,196497.0,134.5038,134.693,134.1444,134.4755,196497.0
2023-02-01 14:05:00,142.19,142.5,142.15,142.34,40284.0,134.4755,134.7686,134.4376,134.6173,40284.0
2023-02-01 14:10:00,142.3,142.46,142.27,142.46,128748.0,134.5795,134.7308,134.5511,134.7308,128748.0
2023-02-01 14:15:00,142.42,142.49,142.14,142.15,46400.0,134.693,134.7592,134.4282,134.4376,46400.0
2023-02-01 14:20:00,142.15,142.31,142.11,142.17,49972.0,134.4376,134.5889,134.3998,134.4565,49972.0
2023-02-01 14:25:00,142.15,142.2,142.09,142.13,159730.0,134.4376,134.4849,134.3809,134.4187,159730.0
2023-02-01 14:30:00,142.15,142.23,141.71,141.92,129106.0,134.4376,134.5133,134.0215,134.2201,129106.0
2023-02-01 14:35:00,141.9,142.87,141.87,142.84,66702.0,134.2012,135.1186,134.1728,135.0902,66702.0
2023-02-01 14:40:00,142.84,143.08,142.72,143.01,75199.0,135.0902,135.3172,134.9767,135.251,75199.0
2023-02-01 14:45:00,143.04,143.46,142.99,143.17,50586.0,135.2793,135.6766,135.2321,135.4023,50586.0
2023-02-01 14:50:00,143.15,143.39,143.08,143.2,66952.0,135.3834,135.6103,135.3172,135.4307,66952.0
2023-02-01 14:55:00,143.21,143.27,143.08,143.21,43094.0,135.4401,135.4969,135.3172,135.4401,43094.0
2023-02-01 15:00:00,143.22,143.46,143.19,143.4,40118.0,135.4496,135.6766,135.4212,135.6198,40118.0
2023-02-01 15:05:00,143.41,143.72,143.41,143.69,48351.0,135.6293,135.9224,135.6293,135.8941,48351.0
2023-02-01 15:10:00,143.7,143.7,143.39,143.42,57181.0,135.9035,135.9035,135.6103,135.6387,57181.0
2023-02-01 15:15:00,143.44,143.48,143.22,143.34,72068.0,135.6576,135.6955,135.4496,135.5631,72068.0
2023-02-01 15:20:00,143.34,143.37,143.19,143.36,66005.0,135.5631,135.5914,135.4212,135.582,66005.0
2023-02-01 15:25:00,143.39,143.57,143.32,143.56,34921.0,135.6103,135.7806,135.5441,135.7711,34921.0
2023-02-01 15:30:00,143.55,143.7,143.54,143.69,44739.0,135.7617,135.9035,135.7522,135.8941,44739.0
2023-02-01 15:35:00,143.68,144.05,143.68,143.92,68119.0,135.8846,136.2345,135.8846,136.1116,68119.0
2023-02-01 15:40:00,143.9,144.1,143.72,143.75,57301.0,136.0927,136.2818,135.9224,135.9508,57301.0
2023-02-01 15:45:00,143.75,143.8,143.4,143.4,60429.0,135.9508,135.9981,135.6198,135.6198,60429.0
2023-02-01 15:50:00,143.41,143.44,143.28,143.36,138430.0,135.6293,135.6576,135.5063,135.582,138430.0
2023-02-01 15:55:00,143.35,143.36,142.9,143.25,607491.0,135.5725,135.582,135.1469,135.4779,607491.0
2023-02-02 09:30:00,142.17,142.17,141.5,142.03,236979.0,134.4565,134.4565,133.8229,134.3241,236979.0
2023-02-02 09:35:00,142.02,142.1,141.72,141.88,73521.0,134.3147,134.3903,134.031,134.1823,73521.0
2023-02-02 09:40:00,141.87,141.93,141.41,141.44,94525.0,134.1728,134.2296,133.7378,133.7661,94525.0
2023-02-02 09:45:00,141.43,141.66,141.28,141.63,70567.0,133.7567,133.9742,133.6148,133.9458,70567.0
2023-02-02 09:50:00,141.63,142.02,141.62,141.84,77609.0,133.9458,134.3147,133.9364,134.1444,77609.0
2023-02-02 09:55:00,141.86,142.1,141.8,142.1,52777.0,134.1634,134.3903,134.1066,134.3903,52777.0
2023-02-02 10:00:00,142.12,142.2,141.92,141.92,49219.0,134.4093,134.4849,134.2201,134.2201,49219.0
2023-02-02 10:05:00,141.91,141.95,141.35,141.36,58042.0,134.2106,134.2485,133.681,133.6905,58042.0
2023-02-02 10:10:00,141.36,141.42,141.21,141.38,47302.0,133.6905,133.7472,133.5486,133.7094,47302.0
2023-02-02 10:15:00,141.37,141.88,141.36,141.86,29744.0,133.6999,134.1823,133.6905,134.1634,29744.0
2023-02-02 10:20:00,141.87,141.99,141.79,141.84,43270.0,134.1728,134.2863,134.0972,134.1444,43270.0
2023-02-02 10:25:00,141.83,141.94,141.75,141.93,28706.0,134.135,134.239,134.0593,134.2296,28706.0
2023-02-02 10:30:00,141.93,142.34,141.92,142.26,39334.0,134.2296,134.6173,134.2201,134.5417,39334.0
2023-02-02 10:35:00,142.24,142.47,142.22,142.39,24569.0,134.5227,134.7403,134.5038,134.6646,24569.0
2023-02-02 10:40:00,142.38,142.52,142.36,142.4,31594.0,134.6551,134.7876,134.6362,134.6741,31594.0
2023-02-02 10:45:00,142.4,142.6,142.35,142.51,24246.0,134.6741,134.8632,134.6268,134.7781,24246.0
2023-02-02 10:50:00,142.55,142.71,142.53,142.54,33387.0,134.8159,134.9672,134.797,134.8065,33387.0
2023-02-02 10:55:00,142.53,142.58,142.46,142.55,39017.0,134.797,134.8443,134.7308,134.8159,39017.0
2023-02-02 11:00:00,142.56,142.56,142.23,142.41,51323.0,134.8254,134.8254,134.5133,134.6835,51323.0
2023-02-02 11:05:00,142.4,142.41,142.15,142.4,28031.0,134.6741,134.6835,134.4376,134.6741,28031.0
2023-02-02 11:10:00,142.42,142.48,142.14,142.14,38787.0,134.693,134.7497,134.4282,134.4282,38787.0
2023-02-02 11:15:00,142.14,142.36,142.1,142.31,45146.0,134.4282,134.6362,134.3903,134.5889,45146.0
2023-02-02 11:20:00,142.31,142.48,142.1,142.1,32776.0,134.5889,134.7497,134.3903,134.3903,32776.0
2023-02-02 11:25:00,142.08,142.27,142.06,142.2,42020.0,134.3714,134.5511,134.3525,134.4849,42020.0
2023-02-02 11:30:00,142.19,142.29,142.04,142.27,42998.0,134.4755,134.57,134.3336,134.5511,42998.0
2023-02-02 11:35:00,142.26,142.37,142.17,142.17,33018.0,134.5417,134.6457,134.4565,134.4565,33018.0
2023-02-02 11:40:00,142.19,142.22,142.03,142.15,23583.0,134.4755,134.5038,134.3241,134.4376,23583.0
2023-02-02 11:45:00,142.16,142.24,142.11,142.19,29514.0,134.4471,134.5227,134.3998,134.4755,29514.0
2023-02-02 11:50:00,142.19,142.28,142.18,142.21,18043.0,134.4755,134.5606,134.466,134.4944,18043.0
2023-02-02 11:55:00,142.22,142.27,142.08,142.09,40851.0,134.5038,134.5511,134.3714,134.3809,40851.0
2023-02-02 12:00:00,142.08,142.16,142.02,142.04,33913.0,134.3714,134.4471,134.3147,134.3336,33913.0
2023-02-02 12:05:00,142.04,142.13,142.0,142.02,29990.0,134.3336,134.4187,134.2958,134.3147,29990.0
2023-02-02 12:10:00,142.0,142.1,141.94,142.07,44665.0,134.2958,134.3903,134.239,134.362,44665.0
2023-02-02 12:15:00,142.06,142.1,141.92,141.92,39547.0,134.3525,134.3903,134.2201,134.2201,39547.0
2023-02-02 12:20:00,141.91,141.94,141.86,141.92,28559.0,134.2106,134.239,134.1634,134.2201,28559.0
2023-02-02 12:25:00,141.93,141.98,141.84,141.87,36858.0,134.2296,134.2768,134.1444,134.1728,36858.0
2023-02-02 12:30:00,141.87,141.96,141.85,141.91,33218.0,134.1728,134.2579,134.1539,134.2106,33218.0
2023-02-02 12:35:00,141.9,141.96,141.85,141.93,33704.0,134.2012,134.2579,134.1539,134.2296,33704.0
2023-02-02 12:40:00,141.92,141.92,141.73,141.73,32863.0,134.2201,134.2201,134.0404,134.0404,32863.0
2023-02-02 12:45:00,141.76,141.79,141.64,141.75,37188.0,134.0688,134.0972,133.9553,134.0593,37188.0
2023-02-02 12:50:00,141.75,141.76,141.59,141.76,24099.0,134.0593,134.0688,133.908,134.0688,24099.0
2023-02-02 12:55:00,141.76,142.01,141.76,142.0,19604.0,134.0688,134.3052,134.0688,134.2958,19604.0
2023-02-02 13:00:00,142.01,142.15,142.0,142.07,25988.0,134.3052,134.4376,134.2958,134.362,25988.0
2023-02-02 13:05:00,142.08,142.1,141.63,141.65,45364.0,134.3714,134.3903,133.9458,133.9648,45364.0
2023-02-02 13:10:00,141.63,141.63,141.5,141.54,30119.0,133.9458,133.9458,133.8229,133.8607,30119.0
2023-02-02 13:15:00,141.55,141.72,141.52,141.71,21885.0,133.8702,134.031,133.8418,134.0215,21885.0
2023-02-02 13:20:00,141.72,141.74,141.57,141.69,36300.0,134.031,134.0499,133.8891,134.0026,36300.0
2023-02-02 13:25:00,141.68,141.7,141.59,141.63,25029.0,133.9931,134.012,133.908,133.9458,25029.0
2023-02-02 13:30:00,141.63,141.66,141.56,141.59,19904.0,133.9458,133.9742,133.8796,133.908,19904.0
2023-02-02 13:35:00,141.59,141.72,141.56,141.72,43181.0,133.908,134.031,133.8796,134.031,43181.0
2023-02-02 13:40:00,141.72,141.93,141.71,141.86,29350.0,134.031,134.2296,134.0215,134.1634,29350.0
2023-02-02 13:45:00,141.86,141.95,141.8,141.92,23315.0,134.1634,134.2485,134.1066,134.2201,23315.0
2023-02-02 13:50:00,141.91,142.03,141.89,142.02,33765.0,134.2106,134.3241,134.1917,134.3147,33765.0
2023-02-02 13:55:00,142.02,142.16,142.02,142.05,38835.0,134.3147,134.4471,134.3147,134.3431,38835.0
2023-02-02 14:00:00,142.05,142.13,141.99,141.99,87798.0,134.3431,134.4187,134.2863,134.2863,87798.0
2023-02-02 14:05:00,141.97,142.08,141.92,142.05,34482.0,134.2674,134.3714,134.2201,134.3431,34482.0
2023-02-02 14:10:00,142.06,142.08,141.63,141.63,39226.0,134.3525,134.3714,133.9458,133.9458,39226.0
2023-02-02 14:15:00,141.61,141.63,141.43,141.5,29181.0,133.9269,133.9458,133.7567,133.8229,29181.0
2023-02-02 14:20:00,141.5,141.53,141.44,141.47,22571.0,133.8229,133.8513,133.7661,133.7945,22571.0
2023-02-02 14:25:00,141.46,141.74,141.46,141.73,23348.0,133.7851,134.0499,133.7851,134.0404,23348.0
2023-02-02 14:30:00,141.73,141.84,141.73,141.84,32505.0,134.0404,134.1444,134.0404,134.1444,32505.0
2023-02-02 14:35:00,141.84,141.91,141.71,141.85,27268.0,134.1444,134.2106,134.0215,134.1539,27268.0
2023-02-02 14:40:00,141.86,141.91,141.75,141.91,31295.0,134.1634,134.2106,134.0593,134.2106,31295.0
2023-02-02 14:45:00,141.92,142.07,141.82,142.06,31867.0,134.2201,134.362,134.1255,134.3525,31867.0
2023-02-02 14:50:00,142.06,142.16,142.02,142.07,61650.0,134.3525,134.4471,134.3147,134.362,61650.0
2023-02-02 14:55:00,142.05,142.05,141.8,141.91,23555.0,134.3431,134.3431,134.1066,134.2106,23555.0
2023-02-02 15:00:00,141.91,141.97,141.8,141.91,29022.0,134.2106,134.2674,134.1066,134.2106,29022.0
2023-02-02 15:05:00,141.92,142.23,141.92,142.0,23530.0,134.2201,134.5133,134.2201,134.2958,23530.0
2023-02-02 15:10:00,142.01,142.16,141.99,142.15,18366.0,134.3052,134.4471,134.2863,134.4376,18366.0
2023-02-02 15:15:00,142.18,142.26,142.11,142.24,29457.0,134.466,134.5417,134.3998,134.5227,29457.0
2023-02-02 15:20:00,142.27,142.49,142.25,142.4,23765.0,134.5511,134.7592,134.5322,134.6741,23765.0
2023-02-02 15:25:00,142.4,142.58,142.4,142.54,51583.0,134.6741,134.8443,134.6741,134.8065,51583.0
2023-02-02 15:30:00,142.55,142.62,142.36,142.43,39682.0,134.8159,134.8821,134.6362,134.7024,39682.0
2023-02-02 15:35:00,142.43,142.48,142.3,142.35,40290.0,134.7024,134.7497,134.5795,134.6268,40290.0
2023-02-02 15:40:00,142.36,142.36,142.16,142.31,48574.0,134.6362,134.6362,134.4471,134.5889,48574.0
2023-02-02 15:45:00,142.3,142.44,142.23,142.29,55214.0,134.5795,134.7119,134.5133,134.57,55214.0
2023-02-02 15:50:00,142.28,142.4,142.23,142.26,79533.0,134.5606,134.6741,134.5133,134.5417,79533.0
2023-02-02 15:55:00,142.26,142.36,142.15,142.18,349188.0,134.5417,134.6362,134.4376,134.466,349188.0
2023-02-03 09:30:00,142.78,143.17,142.35,143.17,198458.0,135.0334,135.4023,134.6268,135.4023,198458.0
2023-02-03 09:35:00,143.17,143.38,143.04,143.19,118129.0,135.4023,135.6009,135.2793,135.4212,118129.0
2023-02-03 09:40:00,143.19,143.26,142.65,142.68,92691.0,135.4212,135.4874,134.9105,134.9389,92691.0
2023-02-03 09:45:00,142.66,142.71,142.26,142.26,70342.0,134.92,134.9672,134.5417,134.5417,70342.0
2023-02-03 09:50:00,142.23,142.25,141.71,141.86,66779.0,134.5133,134.5322,134.0215,134.1634,66779.0
2023-02-03 09:55:00,141.86,141.86,141.57,141.59,75724.0,134.1634,134.1634,133.8891,133.908,75724.0
2023-02-03 10:00:00,141.57,141.83,141.31,141.61,64855.0,133.8891,134.135,133.6432,133.9269,64855.0
2023-02-03 10:05:00,141.57,141.72,141.32,141.68,54825.0,133.8891,134.031,133.6527,133.9931,54825.0
2023-02-03 10:10:00,141.68,141.99,141.64,141.9,35322.0,133.9931,134.2863,133.9553,134.2012,35322.0
2023-02-03 10:15:00,141.89,141.92,141.64,141.69,48494.0,134.1917,134.2201,133.9553,134.0026,48494.0
2023-02-03 10:20:00,141.7,141.88,141.7,141.87,35863.0,134.012,134.1823,134.012,134.1728,35863.0
2023-02-03 10:25:00,141.87,141.87,141.52,141.52,51477.0,134.1728,134.1728,133.8418,133.8418,51477.0
2023-02-03 10:30:00,141.54,141.63,141.31,141.53,45303.0,133.8607,133.9458,133.6432,133.8513,45303.0
2023-02-03 10:35:00,141.53,141.74,141.48,141.73,37499.0,133.8513,134.0499,133.804,134.0404,37499.0
2023-02-03 10:40:00,141.72,141.74,141.54,141.61,61166.0,134.031,134.0499,133.8607,133.9269,61166.0
2023-02-03 10:45:00,141.6,141.64,141.3,141.3,49099.0,133.9175,133.9553,133.6337,133.6337,49099.0
2023-02-03 10:50:00,141.31,141.35,141.17,141.27,37778.0,133.6432,133.681,133.5108,133.6054,37778.0
2023-02-03 10:55:00,141.26,141.53,141.24,141.51,45068.0,133.5959,133.8513,133.577,133.8323,45068.0
2023-02-03 11:00:00,141.52,141.83,141.52,141.8,28877.0,133.8418,134.135,133.8418,134.1066,28877.0
2023-02-03 11:05:00,141.8,141.86,141.74,141.75,26548.0,134.1066,134.1634,134.0499,134.0593,26548.0
2023-02-03 11:10:00,141.76,141.79,141.64,141.75,27301.0,134.0688,134.0972,133.9553,134.0593,27301.0
2023-02-03 11:15:00,141.78,141.89,141.68,141.89,33880.0,134.0877,134.1917,133.9931,134.1917,33880.0
2023-02-03 11:20:00,141.88,142.05,141.79,141.99,22274.0,134.1823,134.3431,134.0972,134.2863,22274.0
2023-02-03 11:25:00,142.0,142.15,141.96,142.1,19382.0,134.2958,134.4376,134.2579,134.3903,19382.0
2023-02-03 11:30:00,142.11,142.23,142.08,142.19,28837.0,134.3998,134.5133,134.3714,134.4755,28837.0
2023-02-03 11:35:00,142.2,142.2,141.87,141.91,55013.0,134.4849,134.4849,134.1728,134.2106,55013.0
2023-02-03 11:40:00,141.9,141.96,141.67,141.67,46130.0,134.2012,134.2579,133.9837,133.9837,46130.0
2023-02-03 11:45:00,141.67,141.84,141.6,141.6,45149.0,133.9837,134.1444,133.9175,133.9175,45149.0
2023-02-03 11:50:00,141.57,141.73,141.53,141.69,22322.0,133.8891,134.0404,133.8513,134.0026,22322.0
2023-02-03 11:55:00,141.68,141.78,141.62,141.63,21676.0,133.9931,134.0877,133.9364,133.9458,21676.0
2023-02-03 12:00:00,141.62,141.77,141.6,141.71,36535.0,133.9364,134.0782,133.9175,134.0215,36535.0
2023-02-03 12:05:00,141.71,141.95,141.66,141.94,33055.0,134.0215,134.2485,133.9742,134.239,33055.0
2023-02-03 12:10:00,141.95,142.01,141.89,142.0,26173.0,134.2485,134.3052,134.1917,134.2958,26173.0
2023-02-03 12:15:00,142.01,142.1,141.99,142.03,28631.0,134.3052,134.3903,134.2863,134.3241,28631.0
2023-02-03 12:20:00,142.03,142.09,141.95,142.06,15666.0,134.3241,134.3809,134.2485,134.3525,15666.0
2023-02-03 12:25:00,142.06,142.06,141.89,141.98,24424.0,134.3525,134.3525,134.1917,134.2768,24424.0
2023-02-03 12:30:00,141.99,142.07,141.97,142.04,24228.0,134.2863,134.362,134.2674,134.3336,24228.0
2023-02-03 12:35:00,142.05,142.13,142.02,142.07,20289.0,134.3431,134.4187,134.3147,134.362,20289.0
2023-02-03 12:40:00,142.08,142.14,142.07,142.1,17412.0,134.3714,134.4282,134.362,134.3903,17412.0
2023-02-03 12:45:00,142.11,142.18,142.04,142.05,15443.0,134.3998,134.466,134.3336,134.3431,15443.0
2023-02-03 12:50:00,142.05,142.15,142.04,142.11,16458.0,134.3431,134.4376,134.3336,134.3998,16458.0
2023-02-03 12:55:00,142.11,142.17,141.9,141.94,21538.0,134.3998,134.4565,134.2012,134.239,21538.0
2023-02-03 13:00:00,141.92,141.99,141.85,141.86,14836.0,134.2201,134.2863,134.1539,134.1634,14836.0
2023-02-03 13:05:00,141.87,141.97,141.81,141.93,68557.0,134.1728,134.2674,134.1161,134.2296,68557.0
2023-02-03 13:10:00,141.92,142.08,141.79,142.08,38068.0,134.2201,134.3714,134.0972,134.3714,38068.0
2023-02-03 13:15:00,142.08,142.11,142.03,142.07,29790.0,134.3714,134.3998,134.3241,134.362,29790.0
2023-02-03 13:20:00,142.06,142.18,142.04,142.1,23694.0,134.3525,134.466,134.3336,134.3903,23694.0
2023-02-03 13:25:00,142.1,142.12,142.02,142.07,37594.0,134.3903,134.4093,134.3147,134.362,37594.0
2023-02-03 13:30:00,142.07,142.11,142.02,142.04,53263.0,134.362,134.3998,134.3147,134.3336,53263.0
2023-02-03 13:35:00,142.01,142.07,141.94,142.05,26049.0,134.3052,134.362,134.239,134.3431,26049.0
2023-02-03 13:40:00,142.03,142.03,141.75,141.8,36954.0,134.3241,134.3241,134.0593,134.1066,36954.0
2023-02-03 13:45:00,141.8,141.99,141.77,141.96,48974.0,134.1066,134.2863,134.0782,134.2579,48974.0
2023-02-03 13:50:00,141.97,142.18,141.96,142.16,29208.0,134.2674,134.466,134.2579,134.4471,29208.0
2023-02-03 13:55:00,142.16,142.3,142.15,142.26,42800.0,134.4471,134.5795,134.4376,134.5417,42800.0
2023-02-03 14:00:00,142.27,142.47,142.24,142.44,21986.0,134.5511,134.7403,134.5227,134.7119,21986.0
2023-02-03 14:05:00,142.43,142.57,142.39,142.43,35022.0,134.7024,134.8348,134.6646,134.7024,35022.0
2023-02-03 14:10:00,142.44,142.58,142.38,142.58,12067.0,134.7119,134.8443,134.6551,134.8443,12067.0
2023-02-03 14:15:00,142.6,142.6,142.48,142.53,21912.0,134.8632,134.8632,134.7497,134.797,21912.0
2023-02-03 14:20:00,142.53,142.59,142.34,142.35,33643.0,134.797,134.8538,134.6173,134.6268,33643.0
2023-02-03 14:25:00,142.34,142.44,142.27,142.37,44134.0,134.6173,134.7119,134.5511,134.6457,44134.0
2023-02-03 14:30:00,142.36,142.38,142.18,142.36,38911.0,134.6362,134.6551,134.466,134.6362,38911.0
2023-02-03 14:35:00,142.35,142.51,142.33,142.43,28294.0,134.6268,134.7781,134.6079,134.7024,28294.0
2023-02-03 14:40:00,142.43,142.47,142.25,142.26,46301.0,134.7024,134.7403,134.5322,134.5417,46301.0
2023-02-03 14:45:00,142.26,142.32,142.18,142.27,37192.0,134.5417,134.5984,134.466,134.5511,37192.0
2023-02-03 14:50:00,142.27,142.33,142.2,142.31,36390.0,134.5511,134.6079,134.4849,134.5889,36390.0
2023-02-03 14:55:00,142.3,142.32,142.11,142.17,34847.0,134.5795,134.5984,134.3998,134.4565,34847.0
2023-02-03 15:00:00,142.15,142.15,142.05,142.11,24684.0,134.4376,134.4376,134.3431,134.3998,24684.0
2023-02-03 15:05:00,142.1,142.23,142.0,142.19,19984.0,134.3903,134.5133,134.2958,134.4755,19984.0
2023-02-03 15:10:00,142.18,142.35,142.16,142.32,21406.0,134.466,134.6268,134.4471,134.5984,21406.0
2023-02-03 15:15:00,142.33,142.53,142.28,142.51,21688.0,134.6079,134.797,134.5606,134.7781,21688.0
2023-02-03 15:20:00,142.51,142.54,142.37,142.44,19373.0,134.7781,134.8065,134.6457,134.7119,19373.0
2023-02-03 15:25:00,142.45,142.52,142.4,142.42,20276.0,134.7213,134.7876,134.6741,134.693,20276.0
2023-02-03 15:30:00,142.43,142.69,142.43,142.5,38305.0,134.7024,134.9483,134.7024,134.7686,38305.0
2023-02-03 15:35:00,142.5,142.5,142.41,142.46,26091.0,134.7686,134.7686,134.6835,134.7308,26091.0
2023-02-03 15:40:00,142.44,142.56,142.39,142.41,30114.0,134.7119,134.8254,134.6646,134.6835,30114.0
2023-02-03 15:45:00,142.41,142.44,142.33,142.35,48161.0,134.6835,134.7119,134.6079,134.6268,48161.0
2023-02-03 15:50:00,142.37,142.59,142.35,142.59,92535.0,134.6457,134.8538,134.6268,134.8538,92535.0
2023-02-03 15:55:00,142.6,142.71,142.54,142.58,336261.0,134.8632,134.9672,134.8065,134.8443,336261.0
2023-02-06 09:30:00,142.01,142.64,142.01,142.29,172807.0,134.3052,134.901,134.3052,134.57,172807.0
2023-02-06 09:35:00,142.27,142.48,141.95,142.26,47032.0,134.5511,134.7497,134.2485,134.5417,47032.0
2023-02-06 09:40:00,142.24,142.26,141.74,141.75,48048.0,134.5227,134.5417,134.0499,134.0593,48048.0
2023-02-06 09:45:00,141.73,142.16,141.64,142.16,47550.0,134.0404,134.4471,133.9553,134.4471,47550.0
2023-02-06 09:50:00,142.16,142.32,142.15,142.3,34275.0,134.4471,134.5984,134.4376,134.5795,34275.0
2023-02-06 09:55:00,142.28,142.31,142.07,142.11,34085.0,134.5606,134.5889,134.362,134.3998,34085.0
2023-02-06 10:00:00,142.13,142.16,141.77,141.81,53891.0,134.4187,134.4471,134.0782,134.1161,53891.0
2023-02-06 10:05:00,141.81,141.88,141.73,141.84,25222.0,134.1161,134.1823,134.0404,134.1444,25222.0
2023-02-06 10:10:00,141.87,142.03,141.85,141.96,34870.0,134.1728,134.3241,134.1539,134.2579,34870.0
2023-02-06 10:15:00,141.97,141.98,141.82,141.96,32173.0,134.2674,134.2768,134.1255,134.2579,32173.0
2023-02-06 10:20:00,141.97,142.11,141.9,141.94,31162.0,134.2674,134.3998,134.2012,134.239,31162.0
2023-02-06 10:25:00,141.93,142.02,141.82,141.92,31614.0,134.2296,134.3147,134.1255,134.2201,31614.0
2023-02-06 10:30:00,141.92,142.05,141.88,141.94,26414.0,134.2201,134.3431,134.1823,134.239,26414.0
2023-02-06 10:35:00,141.94,142.23,141.94,142.11,30764.0,134.239,134.5133,134.239,134.3998,30764.0
2023-02-06 10:40:00,142.11,142.17,142.04,142.11,25031.0,134.3998,134.4565,134.3336,134.3998,25031.0
2023-02-06 10:45:00,142.12,142.19,142.05,142.06,28238.0,134.4093,134.4755,134.3431,134.3525,28238.0
2023-02-06 10:50:00,142.07,142.22,142.02,142.19,32725.0,134.362,134.5038,134.3147,134.4755,32725.0
2023-02-06 10:55:00,142.21,142.3,142.05,142.09,47963.0,134.4944,134.5795,134.3431,134.3809,47963.0
2023-02-06 11:00:00,142.09,142.24,142.09,142.13,26364.0,134.3809,134.5227,134.3809,134.4187,26364.0
2023-02-06 11:05:00,142.14,142.31,142.11,142.2,33440.0,134.4282,134.5889,134.3998,134.4849,33440.0
2023-02-06 11:10:00,142.2,142.26,142.11,142.12,20007.0,134.4849,134.5417,134.3998,134.4093,20007.0
2023-02-06 11:15:00,142.11,142.19,142.05,142.11,25132.0,134.3998,134.4755,134.3431,134.3998,25132.0
2023-02-06 11:20:00,142.11,142.26,142.04,142.19,24101.0,134.3998,134.5417,134.3336,134.4755,24101.0
2023-02-06 11:25:00,142.18,142.27,142.13,142.15,20641.0,134.466,134.5511,134.4187,134.4376,20641.0
2023-02-06 11:30:00,142.16,142.16,141.73,141.77,31777.0,134.4471,134.4471,134.0404,134.0782,31777.0
2023-02-06 11:35:00,141.78,141.92,141.74,141.78,48573.0,134.0877,134.2201,134.0499,134.0877,48573.0
2023-02-06 11:40:00,141.78,141.81,141.58,141.64,21172.0,134.0877,134.1161,133.8986,133.9553,21172.0
2023-02-06 11:45:00,141.63,141.7,141.46,141.48,30830.0,133.9458,134.012,133.7851,133.804,30830.0
2023-02-06 11:50:00,141.49,141.68,141.48,141.58,26050.0,133.8134,133.9931,133.804,133.8986,26050.0
2023-02-06 11:55:00,141.58,141.6,141.35,141.37,23088.0,133.8986,133.9175,133.681,133.6999,23088.0
2023-02-06 12:00:00,141.36,141.49,141.32,141.43,24785.0,133.6905,133.8134,133.6527,133.7567,24785.0
2023-02-06 12:05:00,141.44,141.49,141.34,141.34,25720.0,133.7661,133.8134,133.6716,133.6716,25720.0
2023-02-06 12:10:00,141.35,141.37,141.2,141.26,31701.0,133.681,133.6999,133.5392,133.5959,31701.0
2023-02-06 12:15:00,141.26,141.33,141.15,141.21,32757.0,133.5959,133.6621,133.4919,133.5486,32757.0
2023-02-06 12:20:00,141.21,141.36,141.2,141.27,21609.0,133.5486,133.6905,133.5392,133.6054,21609.0
2023-02-06 12:25:00,141.28,141.37,141.24,141.25,16247.0,133.6148,133.6999,133.577,133.5865,16247.0
2023-02-06 12:30:00,141.25,141.42,141.24,141.34,24113.0,133.5865,133.7472,133.577,133.6716,24113.0
2023-02-06 12:35:00,141.35,141.38,141.3,141.35,32113.0,133.681,133.7094,133.6337,133.681,32113.0
2023-02-06 12:40:00,141.35,141.35,141.21,141.27,33872.0,133.681,133.681,133.5486,133.6054,33872.0
2023-02-06 12:45:00,141.28,141.37,141.26,141.27,17646.0,133.6148,133.6999,133.5959,133.6054,17646.0
2023-02-06 12:50:00,141.27,141.28,141.18,141.26,16662.0,133.6054,133.6148,133.5203,133.5959,16662.0
2023-02-06 12:55:00,141.25,141.32,141.23,141.25,20580.0,133.5865,133.6527,133.5675,133.5865,20580.0
2023-02-06 13:00:00,141.26,141.37,141.26,141.31,24821.0,133.5959,133.6999,133.5959,133.6432,24821.0
2023-02-06 13:05:00,141.31,141.43,141.31,141.43,34863.0,133.6432,133.7567,133.6432,133.7567,34863.0
2023-02-06 13:10:00,141.43,141.44,141.25,141.29,31949.0,133.7567,133.7661,133.5865,133.6243,31949.0
2023-02-06 13:15:00,141.27,141.27,141.15,141.26,51342.0,133.6054,133.6054,133.4919,133.5959,51342.0
2023-02-06 13:20:00,141.26,141.34,141.21,141.33,13065.0,133.5959,133.6716,133.5486,133.6621,13065.0
2023-02-06 13:25:00,141.34,141.38,141.28,141.28,29774.0,133.6716,133.7094,133.6148,133.6148,29774.0
2023-02-06 13:30:00,141.27,141.28,141.14,141.24,23904.0,133.6054,133.6148,133.4824,133.577,23904.0
2023-02-06 13:35:00,141.24,141.25,141.14,141.15,26382.0,133.577,133.5865,133.4824,133.4919,26382.0
2023-02-06 13:40:00,141.16,141.28,141.09,141.28,25232.0,133.5013,133.6148,133.4351,133.6148,25232.0
2023-02-06 13:45:00,141.28,141.38,141.28,141.3,26497.0,133.6148,133.7094,133.6148,133.6337,26497.0
2023-02-06 13:50:00,141.27,141.33,141.11,141.13,22923.0,133.6054,133.6621,133.4541,133.473,22923.0
2023-02-06 13:55:00,141.11,141.18,141.06,141.06,25807.0,133.4541,133.5203,133.4068,133.4068,25807.0
2023-02-06 14:00:00,141.06,141.19,141.01,141.19,32870.0,133.4068,133.5297,133.3595,133.5297,32870.0
2023-02-06 14:05:00,141.19,141.28,141.15,141.25,41070.0,133.5297,133.6148,133.4919,133.5865,41070.0
2023-02-06 14:10:00,141.26,141.43,141.26,141.36,30901.0,133.5959,133.7567,133.5959,133.6905,30901.0
2023-02-06 14:15:00,141.35,141.68,141.34,141.68,29538.0,133.681,133.9931,133.6716,133.9931,29538.0
2023-02-06 14:20:00,141.68,141.68,141.53,141.55,38036.0,133.9931,133.9931,133.8513,133.8702,38036.0
2023-02-06 14:25:00,141.55,141.6,141.46,141.48,34890.0,133.8702,133.9175,133.7851,133.804,34890.0
2023-02-06 14:30:00,141.49,141.49,141.35,141.47,25087.0,133.8134,133.8134,133.681,133.7945,25087.0
2023-02-06 14:35:00,141.47,141.51,141.37,141.44,21940.0,133.7945,133.8323,133.6999,133.7661,21940.0
2023-02-06 14:40:00,141.44,141.44,141.3,141.33,26661.0,133.7661,133.7661,133.6337,133.6621,26661.0
2023-02-06 14:45:00,141.33,141.34,141.28,141.31,21855.0,133.6621,133.6716,133.6148,133.6432,21855.0
2023-02-06 14:50:00,141.31,141.31,141.22,141.3,27350.0,133.6432,133.6432,133.5581,133.6337,27350.0
2023-02-06 14:55:00,141.29,141.4,141.29,141.4,25532.0,133.6243,133.7283,133.6243,133.7283,25532.0
2023-02-06 15:00:00,141.4,141.49,141.39,141.44,25686.0,133.7283,133.8134,133.7189,133.7661,25686.0
2023-02-06 15:05:00,141.45,141.61,141.37,141.61,43639.0,133.7756,133.9269,133.6999,133.9269,43639.0
2023-02-06 15:10:00,141.61,141.63,141.49,141.51,44419.0,133.9269,133.9458,133.8134,133.8323,44419.0
2023-02-06 15:15:00,141.51,141.52,141.4,141.48,46401.0,133.8323,133.8418,133.7283,133.804,46401.0
2023-02-06 15:20:00,141.49,141.61,141.49,141.6,40342.0,133.8134,133.9269,133.8134,133.9175,40342.0
2023-02-06 15:25:00,141.61,141.62,141.28,141.31,75355.0,133.9269,133.9364,133.6148,133.6432,75355.0
2023-02-06 15:30:00,141.27,141.34,141.17,141.25,85336.0,133.6054,133.6716,133.5108,133.5865,85336.0
2023-02-06 15:35:00,141.26,141.38,141.26,141.38,88120.0,133.5959,133.7094,133.5959,133.7094,88120.0
2023-02-06 15:40:00,141.37,141.51,141.37,141.45,73318.0,133.6999,133.8323,133.6999,133.7756,73318.0
2023-02-06 15:45:00,141.44,141.52,141.35,141.38,73825.0,133.7661,133.8418,133.681,133.7094,73825.0
2023-02-06 15:50:00,141.31,141.4,141.25,141.3,120305.0,133.6432,133.7283,133.5865,133.6337,120305.0
2023-02-06 15:55:00,141.3,141.46,141.18,141.4,350960.0,133.6337,133.7851,133.5203,133.7283,350960.0
2023-02-07 09:30:00,139.97,140.11,139.76,139.83,188818.0,132.3759,132.5083,132.1773,132.2435,188818.0
2023-02-07 09:35:00,139.85,139.91,139.33,139.53,114562.0,132.2624,132.3192,131.7706,131.9598,114562.0
2023-02-07 09:40:00,139.54,139.59,139.17,139.28,114023.0,131.9692,132.0165,131.6193,131.7233,114023.0
2023-02-07 09:45:00,139.29,139.51,139.27,139.39,90241.0,131.7328,131.9409,131.7139,131.8274,90241.0
2023-02-07 09:50:00,139.37,139.74,139.1,139.58,86067.0,131.8085,132.1584,131.5531,132.0071,86067.0
2023-02-07 09:55:00,139.58,139.79,139.54,139.71,45293.0,132.0071,132.2057,131.9692,132.13,45293.0
2023-02-07 10:00:00,139.71,139.94,139.7,139.86,56069.0,132.13,132.3475,132.1206,132.2719,56069.0
2023-02-07 10:05:00,139.86,139.92,139.68,139.73,43987.0,132.2719,132.3286,132.1016,132.1489,43987.0
2023-02-07 10:10:00,139.74,139.75,139.43,139.45,53914.0,132.1584,132.1678,131.8652,131.8841,53914.0
2023-02-07 10:15:00,139.46,139.79,139.46,139.72,44864.0,131.8936,132.2057,131.8936,132.1395,44864.0
2023-02-07 10:20:00,139.73,139.78,139.55,139.55,46757.0,132.1489,132.1962,131.9787,131.9787,46757.0
2023-02-07 10:25:00,139.55,139.76,139.51,139.76,34296.0,131.9787,132.1773,131.9409,132.1773,34296.0
2023-02-07 10:30:00,139.76,140.14,139.67,140.13,60038.0,132.1773,132.5367,132.0922,132.5272,60038.0
2023-02-07 10:35:00,140.14,140.16,139.88,139.92,32253.0,132.5367,132.5556,132.2908,132.3286,32253.0
2023-02-07 10:40:00,139.93,139.93,139.73,139.81,41909.0,132.3381,132.3381,132.1489,132.2246,41909.0
2023-02-07 10:45:00,139.8,139.95,139.72,139.92,21755.0,132.2151,132.357,132.1395,132.3286,21755.0
2023-02-07 10:50:00,139.93,140.12,139.86,140.11,24380.0,132.3381,132.5178,132.2719,132.5083,24380.0
2023-02-07 10:55:00,140.11,140.13,139.91,139.91,27792.0,132.5083,132.5272,132.3192,132.3192,27792.0
2023-02-07 11:00:00,139.92,140.08,139.91,140.05,15701.0,132.3286,132.4799,132.3192,132.4516,15701.0
2023-02-07 11:05:00,140.06,140.3,140.05,140.28,23084.0,132.461,132.688,132.4516,132.6691,23084.0
2023-02-07 11:10:00,140.27,140.3,140.15,140.18,33773.0,132.6596,132.688,132.5461,132.5745,33773.0
2023-02-07 11:15:00,140.18,140.22,140.05,140.09,19226.0,132.5745,132.6123,132.4516,132.4894,19226.0
2023-02-07 11:20:00,140.1,140.23,140.05,140.13,19451.0,132.4988,132.6218,132.4516,132.5272,19451.0
2023-02-07 11:25:00,140.13,140.23,140.06,140.22,32034.0,132.5272,132.6218,132.461,132.6123,32034.0
2023-02-07 11:30:00,140.22,140.38,140.21,140.31,36625.0,132.6123,132.7637,132.6029,132.6975,36625.0
2023-02-07 11:35:00,140.33,140.34,140.19,140.21,24500.0,132.7164,132.7258,132.584,132.6029,24500.0
2023-02-07 11:40:00,140.2,140.29,140.1,140.11,21034.0,132.5934,132.6785,132.4988,132.5083,21034.0
2023-02-07 11:45:00,140.12,140.2,140.06,140.12,12974.0,132.5178,132.5934,132.461,132.5178,12974.0
2023-02-07 11:50:00,140.11,140.17,139.99,139.99,17400.0,132.5083,132.5651,132.3948,132.3948,17400.0
2023-02-07 11:55:00,140.01,140.01,139.73,139.81,23935.0,132.4137,132.4137,132.1489,132.2246,23935.0
2023-02-07 12:00:00,139.8,139.82,139.69,139.78,19834.0,132.2151,132.234,132.1111,132.1962,19834.0
2023-02-07 12:05:00,139.77,139.82,139.76,139.82,21646.0,132.1868,132.234,132.1773,132.234,21646.0
2023-02-07 12:10:00,139.84,139.92,139.79,139.85,22412.0,132.253,132.3286,132.2057,132.2624,22412.0
2023-02-07 12:15:00,139.85,139.89,139.82,139.84,25893.0,132.2624,132.3002,132.234,132.253,25893.0
2023-02-07 12:20:00,139.85,140.1,139.85,140.03,34316.0,132.2624,132.4988,132.2624,132.4326,34316.0
2023-02-07 12:25:00,140.04,140.05,139.92,140.03,22925.0,132.4421,132.4516,132.3286,132.4326,22925.0
2023-02-07 12:30:00,140.04,140.12,139.99,140.1,26943.0,132.4421,132.5178,132.3948,132.4988,26943.0
2023-02-07 12:35:00,140.1,140.16,140.06,140.12,23459.0,132.4988,132.5556,132.461,132.5178,23459.0
2023-02-07 12:40:00,140.11,140.47,140.11,140.28,60742.0,132.5083,132.8488,132.5083,132.6691,60742.0
2023-02-07 12:45:00,140.31,140.59,140.3,140.55,82281.0,132.6975,132.9623,132.688,132.9244,82281.0
2023-02-07 12:50:00,140.57,140.63,140.41,140.55,58199.0,132.9433,133.0001,132.792,132.9244,58199.0
2023-02-07 12:55:00,140.56,140.75,140.54,140.55,43479.0,132.9339,133.1136,132.915,132.9244,43479.0
2023-02-07 13:00:00,140.56,140.73,140.52,140.69,48419.0,132.9339,133.0947,132.8961,133.0568,48419.0
2023-02-07 13:05:00,140.71,140.79,140.62,140.66,36256.0,133.0758,133.1514,132.9906,133.0285,36256.0
2023-02-07 13:10:00,140.68,140.74,140.37,140.4,25702.0,133.0474,133.1041,132.7542,132.7826,25702.0
2023-02-07 13:15:00,140.42,140.47,140.01,140.14,43170.0,132.8015,132.8488,132.4137,132.5367,43170.0
2023-02-07 13:20:00,140.12,140.22,140.06,140.1,27135.0,132.5178,132.6123,132.461,132.4988,27135.0
2023-02-07 13:25:00,140.09,140.09,139.7,139.7,33549.0,132.4894,132.4894,132.1206,132.1206,33549.0
2023-02-07 13:30:00,139.7,139.7,139.12,139.12,72920.0,132.1206,132.1206,131.572,131.572,72920.0
2023-02-07 13:35:00,139.12,139.31,139.11,139.16,33755.0,131.572,131.7517,131.5626,131.6098,33755.0
2023-02-07 13:40:00,139.16,139.28,139.13,139.14,30255.0,131.6098,131.7233,131.5815,131.5909,30255.0
2023-02-07 13:45:00,139.13,139.15,138.9,138.92,41312.0,131.5815,131.6004,131.364,131.3829,41312.0
2023-02-07 13:50:00,138.9,139.0,138.78,138.84,51886.0,131.364,131.4585,131.2505,131.3072,51886.0
2023-02-07 13:55:00,138.88,139.0,138.88,138.99,42882.0,131.345,131.4585,131.345,131.4491,42882.0
2023-02-07 14:00:00,139.0,139.38,139.0,139.37,37167.0,131.4585,131.8179,131.4585,131.8085,37167.0
2023-02-07 14:05:00,139.38,139.86,139.32,139.81,41637.0,131.8179,132.2719,131.7612,132.2246,41637.0
2023-02-07 14:10:00,139.85,139.99,139.8,139.82,26155.0,132.2624,132.3948,132.2151,132.234,26155.0
2023-02-07 14:15:00,139.82,139.94,139.82,139.88,19311.0,132.234,132.3475,132.234,132.2908,19311.0
2023-02-07 14:20:00,139.87,139.92,139.72,139.9,36659.0,132.2813,132.3286,132.1395,132.3097,36659.0
2023-02-07 14:25:00,139.91,139.94,139.81,139.91,39355.0,132.3192,132.3475,132.2246,132.3192,39355.0
2023-02-07 14:30:00,139.92,140.13,139.9,140.09,41245.0,132.3286,132.5272,132.3097,132.4894,41245.0
2023-02-07 14:35:00,140.08,140.08,139.93,139.94,28794.0,132.4799,132.4799,132.3381,132.3475,28794.0
2023-02-07 14:40:00,139.93,140.12,139.88,140.01,22925.0,132.3381,132.5178,132.2908,132.4137,22925.0
2023-02-07 14:45:00,140.0,140.13,139.92,139.93,25755.0,132.4043,132.5272,132.3286,132.3381,25755.0
2023-02-07 14:50:00,139.92,140.0,139.85,139.87,26044.0,132.3286,132.4043,132.2624,132.2813,26044.0
2023-02-07 14:55:00,139.87,140.01,139.86,139.98,24114.0,132.2813,132.4137,132.2719,132.3854,24114.0
2023-02-07 15:00:00,139.99,140.29,139.99,140.02,45786.0,132.3948,132.6785,132.3948,132.4232,45786.0
2023-02-07 15:05:00,140.04,140.1,139.9,139.94,26972.0,132.4421,132.4988,132.3097,132.3475,26972.0
2023-02-07 15:10:00,139.95,140.03,139.88,139.88,21773.0,132.357,132.4326,132.2908,132.2908,21773.0
2023-02-07 15:15:00,139.88,140.0,139.86,139.95,49275.0,132.2908,132.4043,132.2719,132.357,49275.0
2023-02-07 15:20:00,139.96,140.07,139.92,139.93,45496.0,132.3664,132.4705,132.3286,132.3381,45496.0
2023-02-07 15:25:00,139.94,139.98,139.86,139.95,33292.0,132.3475,132.3854,132.2719,132.357,33292.0
2023-02-07 15:30:00,139.95,140.02,139.86,139.96,47812.0,132.357,132.4232,132.2719,132.3664,47812.0
2023-02-07 15:35:00,139.97,139.98,139.79,139.89,38807.0,132.3759,132.3854,132.2057,132.3002,38807.0
2023-02-07 15:40:00,139.88,139.94,139.86,139.91,34437.0,132.2908,132.3475,132.2719,132.3192,34437.0
2023-02-07 15:45:00,139.92,140.0,139.86,139.94,78508.0,132.3286,132.4043,132.2719,132.3475,78508.0
2023-02-07 15:50:00,139.94,140.26,139.93,140.23,153486.0,132.3475,132.6502,132.3381,132.6218,153486.0
2023-02-07 15:55:00,140.23,140.24,139.85,140.03,294974.0,132.6218,132.6313,132.2624,132.4326,294974.0
2023-02-08 09:30:00,139.06,139.4,138.76,139.17,157477.0,131.5153,131.8368,131.2315,131.6193,157477.0
2023-02-08 09:35:00,139.19,139.31,139.06,139.14,39068.0,131.6382,131.7517,131.5153,131.5909,39068.0
2023-02-08 09:40:00,139.13,139.18,138.89,138.97,64632.0,131.5815,131.6288,131.3545,131.4302,64632.0
2023-02-08 09:45:00,138.97,139.01,138.68,138.8,46566.0,131.4302,131.468,131.1559,131.2694,46566.0
2023-02-08 09:50:00,138.82,139.1,138.76,139.06,42549.0,131.2883,131.5531,131.2315,131.5153,42549.0
2023-02-08 09:55:00,139.06,139.54,139.01,139.38,53640.0,131.5153,131.9692,131.468,131.8179,53640.0
2023-02-08 10:00:00,139.38,139.5,139.24,139.29,89274.0,131.8179,131.9314,131.6855,131.7328,89274.0
2023-02-08 10:05:00,139.28,139.36,138.89,138.93,44040.0,131.7233,131.799,131.3545,131.3923,44040.0
2023-02-08 10:10:00,138.91,138.97,138.83,138.84,43292.0,131.3734,131.4302,131.2978,131.3072,43292.0
2023-02-08 10:15:00,138.84,139.04,138.78,138.84,45895.0,131.3072,131.4964,131.2505,131.3072,45895.0
2023-02-08 10:20:00,138.84,138.9,138.71,138.76,43368.0,131.3072,131.364,131.1843,131.2315,43368.0
2023-02-08 10:25:00,138.76,138.94,138.7,138.92,73253.0,131.2315,131.4018,131.1748,131.3829,73253.0
2023-02-08 10:30:00,138.92,139.27,138.91,139.25,38853.0,131.3829,131.7139,131.3734,131.695,38853.0
2023-02-08 10:35:00,139.24,139.4,139.1,139.16,29492.0,131.6855,131.8368,131.5531,131.6098,29492.0
2023-02-08 10:40:00,139.18,139.35,139.12,139.35,26128.0,131.6288,131.7895,131.572,131.7895,26128.0
2023-02-08 10:45:00,139.35,139.4,139.2,139.23,36710.0,131.7895,131.8368,131.6477,131.676,36710.0
2023-02-08 10:50:00,139.23,139.3,139.13,139.19,27494.0,131.676,131.7423,131.5815,131.6382,27494.0
2023-02-08 10:55:00,139.18,139.21,139.12,139.16,21853.0,131.6288,131.6571,131.572,131.6098,21853.0
2023-02-08 11:00:00,139.15,139.28,139.11,139.13,30105.0,131.6004,131.7233,131.5626,131.5815,30105.0
2023-02-08 11:05:00,139.13,139.14,138.92,139.02,37838.0,131.5815,131.5909,131.3829,131.4774,37838.0
2023-02-08 11:10:00,139.02,139.12,138.96,139.03,37243.0,131.4774,131.572,131.4207,131.4869,37243.0
2023-02-08 11:15:00,139.03,139.2,138.97,139.19,55394.0,131.4869,131.6477,131.4302,131.6382,55394.0
2023-02-08 11:20:00,139.19,139.22,138.99,139.01,41253.0,131.6382,131.6666,131.4491,131.468,41253.0
2023-02-08 11:25:00,139.01,139.05,138.91,139.03,50778.0,131.468,131.5058,131.3734,131.4869,50778.0
2023-02-08 11:30:00,139.03,139.16,138.9,138.9,35795.0,131.4869,131.6098,131.364,131.364,35795.0
2023-02-08 11:35:00,138.91,138.96,138.83,138.87,26503.0,131.3734,131.4207,131.2978,131.3356,26503.0
2023-02-08 11:40:00,138.86,138.86,138.67,138.7,35725.0,131.3261,131.3261,131.1464,131.1748,35725.0
2023-02-08 11:45:00,138.7,138.82,138.7,138.75,29842.0,131.1748,131.2883,131.1748,131.2221,29842.0
2023-02-08 11:50:00,138.77,138.84,138.72,138.83,32139.0,131.241,131.3072,131.1937,131.2978,32139.0
2023-02-08 11:55:00,138.82,138.96,138.72,138.83,81122.0,131.2883,131.4207,131.1937,131.2978,81122.0
2023-02-08 12:00:00,138.81,138.85,138.7,138.84,49265.0,131.2788,131.3167,131.1748,131.3072,49265.0
2023-02-08 12:05:00,138.82,138.85,138.72,138.8,27358.0,131.2883,131.3167,131.1937,131.2694,27358.0
2023-02-08 12:10:00,138.8,138.83,138.65,138.66,33597.0,131.2694,131.2978,131.1275,131.137,33597.0
2023-02-08 12:15:00,138.65,138.66,138.53,138.54,50845.0,131.1275,131.137,131.014,131.0235,50845.0
2023-02-08 12:20:00,138.55,138.95,138.55,138.89,25307.0,131.0329,131.4112,131.0329,131.3545,25307.0
2023-02-08 12:25:00,138.9,138.9,138.8,138.86,38462.0,131.364,131.364,131.2694,131.3261,38462.0
2023-02-08 12:30:00,138.87,138.95,138.8,138.8,36917.0,131.3356,131.4112,131.2694,131.2694,36917.0
2023-02-08 12:35:00,138.8,138.89,138.72,138.72,18189.0,131.2694,131.3545,131.1937,131.1937,18189.0
2023-02-08 12:40:00,138.73,138.85,138.73,138.83,22307.0,131.2032,131.3167,131.2032,131.2978,22307.0
2023-02-08 12:45:00,138.83,139.01,138.82,139.01,16628.0,131.2978,131.468,131.2883,131.468,16628.0
2023-02-08 12:50:00,139.01,139.1,138.98,138.98,37533.0,131.468,131.5531,131.4396,131.4396,37533.0
2023-02-08 12:55:00,138.97,139.05,138.95,139.0,17054.0,131.4302,131.5058,131.4112,131.4585,17054.0
2023-02-08 13:00:00,139.0,139.17,138.97,139.04,26420.0,131.4585,131.6193,131.4302,131.4964,26420.0
2023-02-08 13:05:00,139.03,139.21,138.97,139.14,21673.0,131.4869,131.6571,131.4302,131.5909,21673.0
2023-02-08 13:10:00,139.16,139.21,139.08,139.1,24560.0,131.6098,131.6571,131.5342,131.5531,24560.0
2023-02-08 13:15:00,139.09,139.13,138.99,139.02,31002.0,131.5436,131.5815,131.4491,131.4774,31002.0
2023-02-08 13:20:00,139.04,139.12,139.03,139.09,30509.0,131.4964,131.572,131.4869,131.5436,30509.0
2023-02-08 13:25:00,139.09,139.15,138.9,138.9,41967.0,131.5436,131.6004,131.364,131.364,41967.0
2023-02-08 13:30:00,138.9,138.91,138.72,138.76,40031.0,131.364,131.3734,131.1937,131.2315,40031.0
2023-02-08 13:35:00,138.75,138.82,138.67,138.74,39752.0,131.2221,131.2883,131.1464,131.2126,39752.0
2023-02-08 13:40:00,138.73,138.73,138.62,138.63,36588.0,131.2032,131.2032,131.0991,131.1086,36588.0
2023-02-08 13:45:00,138.61,138.74,138.57,138.66,50064.0,131.0897,131.2126,131.0519,131.137,50064.0
2023-02-08 13:50:00,138.66,138.83,138.64,138.76,52046.0,131.137,131.2978,131.1181,131.2315,52046.0
2023-02-08 13:55:00,138.75,138.87,138.74,138.78,44137.0,131.2221,131.3356,131.2126,131.2505,44137.0
2023-02-08 14:00:00,138.78,138.78,138.63,138.68,53081.0,131.2505,131.2505,131.1086,131.1559,53081.0
2023-02-08 14:05:00,138.68,138.68,138.55,138.65,46356.0,131.1559,131.1559,131.0329,131.1275,46356.0
2023-02-08 14:10:00,138.65,138.72,138.64,138.66,31634.0,131.1275,131.1937,131.1181,131.137,31634.0
2023-02-08 14:15:00,138.66,138.76,138.66,138.75,39131.0,131.137,131.2315,131.137,131.2221,39131.0
2023-02-08 14:20:00,138.75,138.89,138.74,138.84,41281.0,131.2221,131.3545,131.2126,131.3072,41281.0
2023-02-08 14:25:00,138.84,138.86,138.63,138.64,38023.0,131.3072,131.3261,131.1086,131.1181,38023.0
2023-02-08 14:30:00,138.63,138.66,138.52,138.55,41732.0,131.1086,131.137,131.0046,131.0329,41732.0
2023-02-08 14:35:00,138.56,138.78,138.56,138.76,28402.0,131.0424,131.2505,131.0424,131.2315,28402.0
2023-02-08 14:40:00,138.76,138.78,138.55,138.66,28435.0,131.2315,131.2505,131.0329,131.137,28435.0
2023-02-08 14:45:00,138.66,138.71,138.61,138.64,29309.0,131.137,131.1843,131.0897,131.1181,29309.0
2023-02-08 14:50:00,138.65,138.74,138.63,138.67,21316.0,131.1275,131.2126,131.1086,131.1464,21316.0
2023-02-08 14:55:00,138.66,138.79,138.65,138.78,42678.0,131.137,131.2599,131.1275,131.2505,42678.0
2023-02-08 15:00:00,138.78,138.84,138.66,138.66,40742.0,131.2505,131.3072,131.137,131.137,40742.0
2023-02-08 15:05:00,138.66,138.74,138.63,138.73,30481.0,131.137,131.2126,131.1086,131.2032,30481.0
2023-02-08 15:10:00,138.73,138.74,138.56,138.59,60090.0,131.2032,131.2126,131.0424,131.0708,60090.0
2023-02-08 15:15:00,138.6,138.68,138.48,138.48,52601.0,131.0802,131.1559,130.9667,130.9667,52601.0
2023-02-08 15:20:00,138.49,138.73,138.47,138.7,46899.0,130.9762,131.2032,130.9573,131.1748,46899.0
2023-02-08 15:25:00,138.69,138.71,138.64,138.66,36985.0,131.1653,131.1843,131.1181,131.137,36985.0
2023-02-08 15:30:00,138.67,138.75,138.64,138.66,49570.0,131.1464,131.2221,131.1181,131.137,49570.0
2023-02-08 15:35:00,138.66,138.74,138.66,138.72,49567.0,131.137,131.2126,131.137,131.1937,49567.0
2023-02-08 15:40:00,138.72,138.75,138.64,138.65,101965.0,131.1937,131.2221,131.1181,131.1275,101965.0
2023-02-08 15:45:00,138.66,138.66,138.47,138.49,124189.0,131.137,131.137,130.9573,130.9762,124189.0
2023-02-08 15:50:00,138.48,138.61,138.41,138.53,121893.0,130.9667,131.0897,130.9005,131.014,121893.0
2023-02-08 15:55:00,138.53,138.71,138.51,138.58,425600.0,131.014,131.1843,130.9951,131.0613,425600.0
2023-02-09 09:30:00,138.88,139.25,138.41,139.07,285156.0,131.345,131.695,130.9005,131.5247,285156.0
2023-02-09 09:35:00,139.08,139.33,138.92,139.06,42325.0,131.5342,131.7706,131.3829,131.5153,42325.0
2023-02-09 09:40:00,139.07,139.07,138.57,138.69,78292.0,131.5247,131.5247,131.0519,131.1653,78292.0
2023-02-09 09:45:00,138.72,138.77,138.45,138.69,82740.0,131.1937,131.241,130.9384,131.1653,82740.0
2023-02-09 09:50:00,138.7,139.06,138.68,138.84,81260.0,131.1748,131.5153,131.1559,131.3072,81260.0
2023-02-09 09:55:00,138.86,138.91,138.64,138.68,54929.0,131.3261,131.3734,131.1181,131.1559,54929.0
2023-02-09 10:00:00,138.69,138.75,138.57,138.57,59497.0,131.1653,131.2221,131.0519,131.0519,59497.0
2023-02-09 10:05:00,138.58,138.59,138.28,138.28,53480.0,131.0613,131.0708,130.7776,130.7776,53480.0
2023-02-09 10:10:00,138.3,138.36,138.19,138.21,42249.0,130.7965,130.8533,130.6925,130.7114,42249.0
2023-02-09 10:15:00,138.22,138.31,138.19,138.22,57079.0,130.7208,130.806,130.6925,130.7208,57079.0
2023-02-09 10:20:00,138.23,138.24,137.85,137.99,72891.0,130.7303,130.7398,130.3709,130.5033,72891.0
2023-02-09 10:25:00,137.97,138.02,137.85,137.98,39452.0,130.4844,130.5317,130.3709,130.4939,39452.0
2023-02-09 10:30:00,137.98,138.23,137.96,138.15,36154.0,130.4939,130.7303,130.475,130.6546,36154.0
2023-02-09 10:35:00,138.15,138.22,138.01,138.04,57597.0,130.6546,130.7208,130.5222,130.5506,57597.0
2023-02-09 10:40:00,138.03,138.25,138.01,138.2,32580.0,130.5412,130.7492,130.5222,130.7019,32580.0
2023-02-09 10:45:00,138.2,138.35,138.2,138.28,27701.0,130.7019,130.8438,130.7019,130.7776,27701.0
2023-02-09 10:50:00,138.3,138.41,138.3,138.35,30098.0,130.7965,130.9005,130.7965,130.8438,30098.0
2023-02-09 10:55:00,138.37,138.47,138.28,138.31,46889.0,130.8627,130.9573,130.7776,130.806,46889.0
2023-02-09 11:00:00,138.31,138.42,138.04,138.16,49827.0,130.806,130.91,130.5506,130.6641,49827.0
2023-02-09 11:05:00,138.15,138.21,138.03,138.03,31517.0,130.6546,130.7114,130.5412,130.5412,31517.0
2023-02-09 11:10:00,138.05,138.12,138.0,138.09,23786.0,130.5601,130.6263,130.5128,130.5979,23786.0
2023-02-09 11:15:00,138.09,138.14,137.98,137.99,41569.0,130.5979,130.6452,130.4939,130.5033,41569.0
2023-02-09 11:20:00,137.99,138.05,137.83,137.89,36736.0,130.5033,130.5601,130.352,130.4088,36736.0
2023-02-09 11:25:00,137.9,138.12,137.84,138.01,38520.0,130.4182,130.6263,130.3615,130.5222,38520.0
2023-02-09 11:30:00,138.01,138.04,137.91,137.95,28178.0,130.5222,130.5506,130.4277,130.4655,28178.0
2023-02-09 11:35:00,137.92,137.93,137.81,137.87,29105.0,130.4371,130.4466,130.3331,130.3898,29105.0
2023-02-09 11:40:00,137.87,137.88,137.72,137.81,39037.0,130.3898,130.3993,130.248,130.3331,39037.0
2023-02-09 11:45:00,137.82,137.93,137.81,137.92,23844.0,130.3425,130.4466,130.3331,130.4371,23844.0
2023-02-09 11:50:00,137.92,138.01,137.9,137.95,22267.0,130.4371,130.5222,130.4182,130.4655,22267.0
2023-02-09 11:55:00,137.96,137.98,137.83,137.86,64326.0,130.475,130.4939,130.352,130.3804,64326.0
2023-02-09 12:00:00,137.85,138.01,137.85,137.92,23553.0,130.3709,130.5222,130.3709,130.4371,23553.0
2023-02-09 12:05:00,137.92,137.98,137.87,137.91,16831.0,130.4371,130.4939,130.3898,130.4277,16831.0
2023-02-09 12:10:00,137.9,137.98,137.86,137.92,27820.0,130.4182,130.4939,130.3804,130.4371,27820.0
2023-02-09 12:15:00,137.93,137.93,137.75,137.86,25131.0,130.4466,130.4466,130.2763,130.3804,25131.0
2023-02-09 12:20:00,137.84,137.88,137.77,137.85,24662.0,130.3615,130.3993,130.2953,130.3709,24662.0
2023-02-09 12:25:00,137.85,137.85,137.55,137.6,29438.0,130.3709,130.3709,130.0872,130.1345,29438.0
2023-02-09 12:30:00,137.58,137.58,137.28,137.32,47898.0,130.1156,130.1156,129.8318,129.8697,47898.0
2023-02-09 12:35:00,137.3,137.4,137.16,137.16,38893.0,129.8508,129.9453,129.7184,129.7184,38893.0
2023-02-09 12:40:00,137.15,137.29,137.14,137.24,29316.0,129.7089,129.8413,129.6994,129.794,29316.0
2023-02-09 12:45:00,137.23,137.25,137.16,137.2,31998.0,129.7846,129.8035,129.7184,129.7562,31998.0
2023-02-09 12:50:00,137.19,137.34,137.19,137.3,23200.0,129.7467,129.8886,129.7467,129.8508,23200.0
2023-02-09 12:55:00,137.31,137.42,137.29,137.37,21681.0,129.8602,129.9643,129.8413,129.917,21681.0
2023-02-09 13:00:00,137.37,137.4,137.2,137.31,21242.0,129.917,129.9453,129.7562,129.8602,21242.0
2023-02-09 13:05:00,137.31,137.41,137.28,137.28,27900.0,129.8602,129.9548,129.8318,129.8318,27900.0
2023-02-09 13:10:00,137.29,137.33,137.24,137.33,46106.0,129.8413,129.8791,129.794,129.8791,46106.0
2023-02-09 13:15:00,137.31,137.35,137.22,137.31,18106.0,129.8602,129.898,129.7751,129.8602,18106.0
2023-02-09 13:20:00,137.3,137.36,137.27,137.34,25475.0,129.8508,129.9075,129.8224,129.8886,25475.0
2023-02-09 13:25:00,137.32,137.4,137.29,137.3,22084.0,129.8697,129.9453,129.8413,129.8508,22084.0
2023-02-09 13:30:00,137.3,137.5,137.24,137.48,28912.0,129.8508,130.0399,129.794,130.021,28912.0
2023-02-09 13:35:00,137.48,137.5,137.33,137.39,26389.0,130.021,130.0399,129.8791,129.9359,26389.0
2023-02-09 13:40:00,137.39,137.43,137.3,137.4,30280.0,129.9359,129.9737,129.8508,129.9453,30280.0
2023-02-09 13:45:00,137.39,137.41,137.29,137.41,19344.0,129.9359,129.9548,129.8413,129.9548,19344.0
2023-02-09 13:50:00,137.41,137.44,137.31,137.34,20953.0,129.9548,129.9832,129.8602,129.8886,20953.0
2023-02-09 13:55:00,137.34,137.4,137.28,137.38,17580.0,129.8886,129.9453,129.8318,129.9264,17580.0
2023-02-09 14:00:00,137.37,137.42,137.21,137.24,22815.0,129.917,129.9643,129.7656,129.794,22815.0
2023-02-09 14:05:00,137.23,137.42,137.22,137.4,19444.0,129.7846,129.9643,129.7751,129.9453,19444.0
2023-02-09 14:10:00,137.41,137.43,137.31,137.37,18164.0,129.9548,129.9737,129.8602,129.917,18164.0
2023-02-09 14:15:00,137.39,137.41,137.29,137.38,21282.0,129.9359,129.9548,129.8413,129.9264,21282.0
2023-02-09 14:20:00,137.37,137.47,137.35,137.37,28882.0,129.917,130.0115,129.898,129.917,28882.0
2023-02-09 14:25:00,137.36,137.49,137.32,137.47,15664.0,129.9075,130.0305,129.8697,130.0115,15664.0
2023-02-09 14:30:00,137.48,137.57,137.44,137.46,33953.0,130.021,130.1061,129.9832,130.0021,33953.0
2023-02-09 14:35:00,137.45,137.57,137.42,137.54,23449.0,129.9926,130.1061,129.9643,130.0777,23449.0
2023-02-09 14:40:00,137.54,137.72,137.53,137.65,44015.0,130.0777,130.248,130.0683,130.1818,44015.0
2023-02-09 14:45:00,137.65,137.8,137.65,137.77,26957.0,130.1818,130.3236,130.1818,130.2953,26957.0
2023-02-09 14:50:00,137.75,137.76,137.52,137.55,48390.0,130.2763,130.2858,130.0588,130.0872,48390.0
2023-02-09 14:55:00,137.54,137.62,137.52,137.59,25381.0,130.0777,130.1534,130.0588,130.125,25381.0
2023-02-09 15:00:00,137.58,137.61,137.47,137.53,27039.0,130.1156,130.1439,130.0115,130.0683,27039.0
2023-02-09 15:05:00,137.53,137.53,137.42,137.51,26822.0,130.0683,130.0683,129.9643,130.0494,26822.0
2023-02-09 15:10:00,137.52,137.52,137.33,137.35,38815.0,130.0588,130.0588,129.8791,129.898,38815.0
2023-02-09 15:15:00,137.34,137.41,137.32,137.36,32374.0,129.8886,129.9548,129.8697,129.9075,32374.0
2023-02-09 15:20:00,137.36,137.4,137.28,137.31,43817.0,129.9075,129.9453,129.8318,129.8602,43817.0
2023-02-09 15:25:00,137.32,137.37,137.24,137.28,52577.0,129.8697,129.917,129.794,129.8318,52577.0
2023-02-09 15:30:00,137.28,137.29,137.1,137.14,72883.0,129.8318,129.8413,129.6616,129.6994,72883.0
2023-02-09 15:35:00,137.14,137.27,137.02,137.27,73864.0,129.6994,129.8224,129.586,129.8224,73864.0
2023-02-09 15:40:00,137.28,137.39,137.24,137.39,63721.0,129.8318,129.9359,129.794,129.9359,63721.0
2023-02-09 15:45:00,137.39,137.47,137.26,137.27,92695.0,129.9359,130.0115,129.8129,129.8224,92695.0
2023-02-09 15:50:00,137.26,137.48,137.22,137.35,137863.0,129.8129,130.021,129.7751,129.898,137863.0
2023-02-09 15:55:00,137.35,137.35,137.0,137.09,445199.0,129.898,129.898,129.567,129.6522,445199.0
2023-02-10 09:30:00,136.95,137.14,135.83,136.44,286654.0,129.5198,129.6994,128.4605,129.0374,286654.0
2023-02-10 09:35:00,136.42,136.63,136.25,136.55,113600.0,129.0185,129.2171,128.8577,129.1415,113600.0
2023-02-10 09:40:00,136.57,136.98,136.54,136.68,105201.0,129.1604,129.5481,129.132,129.2644,105201.0
2023-02-10 09:45:00,136.68,136.84,136.5,136.81,73537.0,129.2644,129.4157,129.0942,129.3873,73537.0
2023-02-10 09:50:00,136.79,137.05,136.76,136.82,76815.0,129.3684,129.6143,129.3401,129.3968,76815.0
2023-02-10 09:55:00,136.81,137.06,136.79,136.86,53721.0,129.3873,129.6238,129.3684,129.4346,53721.0
2023-02-10 10:00:00,136.86,136.93,136.62,136.93,58071.0,129.4346,129.5008,129.2077,129.5008,58071.0
2023-02-10 10:05:00,136.94,137.18,136.93,137.13,55829.0,129.5103,129.7373,129.5008,129.69,55829.0
2023-02-10 10:10:00,137.15,137.33,137.03,137.03,77359.0,129.7089,129.8791,129.5954,129.5954,77359.0
2023-02-10 10:15:00,137.03,137.2,137.01,137.12,59963.0,129.5954,129.7562,129.5765,129.6805,59963.0
2023-02-10 10:20:00,137.11,137.18,136.93,136.94,68974.0,129.6711,129.7373,129.5008,129.5103,68974.0
2023-02-10 10:25:00,136.93,137.14,136.92,137.14,75591.0,129.5008,129.6994,129.4914,129.6994,75591.0
2023-02-10 10:30:00,137.15,137.22,137.01,137.14,85201.0,129.7089,129.7751,129.5765,129.6994,85201.0
2023-02-10 10:35:00,137.15,137.36,137.15,137.32,64791.0,129.7089,129.9075,129.7089,129.8697,64791.0
2023-02-10 10:40:00,137.32,137.47,137.28,137.41,65703.0,129.8697,130.0115,129.8318,129.9548,65703.0
2023-02-10 10:45:00,137.4,137.4,137.15,137.21,55011.0,129.9453,129.9453,129.7089,129.7656,55011.0
2023-02-10 10:50:00,137.2,137.37,137.17,137.28,88304.0,129.7562,129.917,129.7278,129.8318,88304.0
2023-02-10 10:55:00,137.27,137.38,137.24,137.3,69767.0,129.8224,129.9264,129.794,129.8508,69767.0
2023-02-10 11:00:00,137.31,137.35,137.14,137.34,65386.0,129.8602,129.898,129.6994,129.8886,65386.0
2023-02-10 11:05:00,137.34,137.44,137.28,137.32,77066.0,129.8886,129.9832,129.8318,129.8697,77066.0
2023-02-10 11:10:00,137.32,137.44,137.25,137.29,60012.0,129.8697,129.9832,129.8035,129.8413,60012.0
2023-02-10 11:15:00,137.3,137.42,137.21,137.41,37222.0,129.8508,129.9643,129.7656,129.9548,37222.0
2023-02-10 11:20:00,137.41,137.53,137.4,137.47,38974.0,129.9548,130.0683,129.9453,130.0115,38974.0
2023-02-10 11:25:00,137.46,137.49,137.34,137.39,81019.0,130.0021,130.0305,129.8886,129.9359,81019.0
2023-02-10 11:30:00,137.38,137.46,137.31,137.45,58171.0,129.9264,130.0021,129.8602,129.9926,58171.0
2023-02-10 11:35:00,137.46,137.56,137.43,137.45,68550.0,130.0021,130.0967,129.9737,129.9926,68550.0
2023-02-10 11:40:00,137.45,137.45,137.28,137.31,65145.0,129.9926,129.9926,129.8318,129.8602,65145.0
2023-02-10 11:45:00,137.31,137.33,137.09,137.13,49827.0,129.8602,129.8791,129.6522,129.69,49827.0
2023-02-10 11:50:00,137.14,137.27,137.12,137.26,31272.0,129.6994,129.8224,129.6805,129.8129,31272.0
2023-02-10 11:55:00,137.26,137.29,137.22,137.28,38283.0,129.8129,129.8413,129.7751,129.8318,38283.0
2023-02-10 12:00:00,137.29,137.31,137.04,137.06,33436.0,129.8413,129.8602,129.6049,129.6238,33436.0
2023-02-10 12:05:00,137.07,137.22,137.05,137.14,45669.0,129.6332,129.7751,129.6143,129.6994,45669.0
2023-02-10 12:10:00,137.13,137.21,137.09,137.19,46449.0,129.69,129.7656,129.6522,129.7467,46449.0
2023-02-10 12:15:00,137.19,137.2,137.08,137.17,42783.0,129.7467,129.7562,129.6427,129.7278,42783.0
2023-02-10 12:20:00,137.18,137.33,137.17,137.28,41673.0,129.7373,129.8791,129.7278,129.8318,41673.0
2023-02-10 12:25:00,137.29,137.32,137.24,137.3,30809.0,129.8413,129.8697,129.794,129.8508,30809.0
2023-02-10 12:30:00,137.31,137.65,137.29,137.64,36493.0,129.8602,130.1818,129.8413,130.1723,36493.0
2023-02-10 12:35:00,137.64,137.65,137.52,137.53,33950.0,130.1723,130.1818,130.0588,130.0683,33950.0
2023-02-10 12:40:00,137.53,137.54,137.41,137.41,33392.0,130.0683,130.0777,129.9548,129.9548,33392.0
2023-02-10 12:45:00,137.41,137.56,137.4,137.53,25325.0,129.9548,130.0967,129.9453,130.0683,25325.0
2023-02-10 12:50:00,137.52,137.6,137.48,137.58,45290.0,130.0588,130.1345,130.021,130.1156,45290.0
2023-02-10 12:55:00,137.59,137.68,137.55,137.68,43469.0,130.125,130.2101,130.0872,130.2101,43469.0
2023-02-10 13:00:00,137.7,137.71,137.53,137.57,31832.0,130.2291,130.2385,130.0683,130.1061,31832.0
2023-02-10 13:05:00,137.57,137.66,137.57,137.57,30188.0,130.1061,130.1912,130.1061,130.1061,30188.0
2023-02-10 13:10:00,137.57,137.6,137.56,137.59,28266.0,130.1061,130.1345,130.0967,130.125,28266.0
2023-02-10 13:15:00,137.6,137.84,137.58,137.84,52380.0,130.1345,130.3615,130.1156,130.3615,52380.0
2023-02-10 13:20:00,137.83,137.88,137.77,137.83,35591.0,130.352,130.3993,130.2953,130.352,35591.0
2023-02-10 13:25:00,137.83,137.88,137.74,137.74,22806.0,130.352,130.3993,130.2669,130.2669,22806.0
2023-02-10 13:30:00,137.73,137.73,137.6,137.71,70158.0,130.2574,130.2574,130.1345,130.2385,70158.0
2023-02-10 13:35:00,137.72,137.84,137.69,137.84,48493.0,130.248,130.3615,130.2196,130.3615,48493.0
2023-02-10 13:40:00,137.84,137.95,137.83,137.93,40845.0,130.3615,130.4655,130.352,130.4466,40845.0
2023-02-10 13:45:00,137.92,138.05,137.88,137.99,64279.0,130.4371,130.5601,130.3993,130.5033,64279.0
2023-02-10 13:50:00,137.99,138.05,137.9,138.03,36390.0,130.5033,130.5601,130.4182,130.5412,36390.0
2023-02-10 13:55:00,138.03,138.16,138.02,138.1,47652.0,130.5412,130.6641,130.5317,130.6074,47652.0
2023-02-10 14:00:00,138.1,138.13,137.9,137.9,71419.0,130.6074,130.6357,130.4182,130.4182,71419.0
2023-02-10 14:05:00,137.9,137.91,137.74,137.81,46930.0,130.4182,130.4277,130.2669,130.3331,46930.0
2023-02-10 14:10:00,137.8,137.88,137.72,137.84,42534.0,130.3236,130.3993,130.248,130.3615,42534.0
2023-02-10 14:15:00,137.85,137.86,137.7,137.76,76886.0,130.3709,130.3804,130.2291,130.2858,76886.0
2023-02-10 14:20:00,137.77,137.89,137.75,137.83,70635.0,130.2953,130.4088,130.2763,130.352,70635.0
2023-02-10 14:25:00,137.83,137.9,137.75,137.84,31458.0,130.352,130.4182,130.2763,130.3615,31458.0
2023-02-10 14:30:00,137.84,138.09,137.84,138.03,47669.0,130.3615,130.5979,130.3615,130.5412,47669.0
2023-02-10 14:35:00,138.03,138.06,137.93,137.95,44533.0,130.5412,130.5695,130.4466,130.4655,44533.0
2023-02-10 14:40:00,137.96,137.97,137.89,137.96,29625.0,130.475,130.4844,130.4088,130.475,29625.0
2023-02-10 14:45:00,137.97,138.06,137.95,138.05,29965.0,130.4844,130.5695,130.4655,130.5601,29965.0
2023-02-10 14:50:00,138.06,138.06,137.97,138.05,38787.0,130.5695,130.5695,130.4844,130.5601,38787.0
2023-02-10 14:55:00,138.04,138.11,138.02,138.09,38903.0,130.5506,130.6168,130.5317,130.5979,38903.0
2023-02-10 15:00:00,138.09,138.29,138.09,138.17,36041.0,130.5979,130.787,130.5979,130.6736,36041.0
2023-02-10 15:05:00,138.17,138.25,138.13,138.21,26411.0,130.6736,130.7492,130.6357,130.7114,26411.0
2023-02-10 15:10:00,138.18,138.18,138.0,138.03,22882.0,130.683,130.683,130.5128,130.5412,22882.0
2023-02-10 15:15:00,138.03,138.04,137.9,138.02,24024.0,130.5412,130.5506,130.4182,130.5317,24024.0
2023-02-10 15:20:00,138.02,138.02,137.87,137.88,27718.0,130.5317,130.5317,130.3898,130.3993,27718.0
2023-02-10 15:25:00,137.89,137.98,137.89,137.97,25584.0,130.4088,130.4939,130.4088,130.4844,25584.0
2023-02-10 15:30:00,137.98,138.02,137.92,138.02,24495.0,130.4939,130.5317,130.4371,130.5317,24495.0
2023-02-10 15:35:00,138.02,138.08,138.0,138.07,29087.0,130.5317,130.5884,130.5128,130.579,29087.0
2023-02-10 15:40:00,138.06,138.2,138.04,138.16,32182.0,130.5695,130.7019,130.5506,130.6641,32182.0
2023-02-10 15:45:00,138.17,138.24,138.11,138.21,47125.0,130.6736,130.7398,130.6168,130.7114,47125.0
2023-02-10 15:50:00,138.22,138.25,138.02,138.15,107296.0,130.7208,130.7492,130.5317,130.6546,107296.0
2023-02-10 15:55:00,138.15,138.3,138.15,138.28,248974.0,130.6546,130.7965,130.6546,130.7776,248974.0
2023-02-13 09:30:00,138.94,139.37,138.74,139.34,172989.0,131.4018,131.8085,131.2126,131.7801,172989.0
2023-02-13 09:35:00,139.37,139.38,139.18,139.27,35940.0,131.8085,131.8179,131.6288,131.7139,35940.0
2023-02-13 09:40:00,139.28,139.33,139.15,139.21,40032.0,131.7233,131.7706,131.6004,131.6571,40032.0
2023-02-13 09:45:00,139.22,139.28,139.09,139.22,37872.0,131.6666,131.7233,131.5436,131.6666,37872.0
2023-02-13 09:50:00,139.22,139.42,139.16,139.38,44785.0,131.6666,131.8557,131.6098,131.8179,44785.0
2023-02-13 09:55:00,139.37,139.54,139.37,139.52,25188.0,131.8085,131.9692,131.8085,131.9503,25188.0
2023-02-13 10:00:00,139.5,139.51,139.29,139.41,68470.0,131.9314,131.9409,131.7328,131.8463,68470.0
2023-02-13 10:05:00,139.42,139.68,139.41,139.68,52499.0,131.8557,132.1016,131.8463,132.1016,52499.0
2023-02-13 10:10:00,139.67,139.96,139.67,139.95,37729.0,132.0922,132.3664,132.0922,132.357,37729.0
2023-02-13 10:15:00,139.95,140.03,139.91,139.97,62703.0,132.357,132.4326,132.3192,132.3759,62703.0
2023-02-13 10:20:00,139.96,140.13,139.94,140.08,30470.0,132.3664,132.5272,132.3475,132.4799,30470.0
2023-02-13 10:25:00,140.09,140.44,140.09,140.4,73774.0,132.4894,132.8204,132.4894,132.7826,73774.0
2023-02-13 10:30:00,140.4,140.45,140.26,140.28,41937.0,132.7826,132.8299,132.6502,132.6691,41937.0
2023-02-13 10:35:00,140.29,140.37,140.21,140.26,24112.0,132.6785,132.7542,132.6029,132.6502,24112.0
2023-02-13 10:40:00,140.28,140.35,140.22,140.22,29659.0,132.6691,132.7353,132.6123,132.6123,29659.0
2023-02-13 10:45:00,140.21,140.21,140.05,140.15,19089.0,132.6029,132.6029,132.4516,132.5461,19089.0
2023-02-13 10:50:00,140.16,140.32,140.16,140.31,30918.0,132.5556,132.7069,132.5556,132.6975,30918.0
2023-02-13 10:55:00,140.3,140.38,140.17,140.18,28862.0,132.688,132.7637,132.5651,132.5745,28862.0
2023-02-13 11:00:00,140.19,140.22,140.01,140.21,46965.0,132.584,132.6123,132.4137,132.6029,46965.0
2023-02-13 11:05:00,140.2,140.28,140.15,140.17,22822.0,132.5934,132.6691,132.5461,132.5651,22822.0
2023-02-13 11:10:00,140.17,140.28,140.16,140.24,28734.0,132.5651,132.6691,132.5556,132.6313,28734.0
2023-02-13 11:15:00,140.22,140.22,139.96,140.03,45932.0,132.6123,132.6123,132.3664,132.4326,45932.0
2023-02-13 11:20:00,140.04,140.07,139.91,139.91,20689.0,132.4421,132.4705,132.3192,132.3192,20689.0
2023-02-13 11:25:00,139.92,139.93,139.76,139.8,34754.0,132.3286,132.3381,132.1773,132.2151,34754.0
2023-02-13 11:30:00,139.81,139.84,139.69,139.71,34400.0,132.2246,132.253,132.1111,132.13,34400.0
2023-02-13 11:35:00,139.7,139.94,139.69,139.91,24177.0,132.1206,132.3475,132.1111,132.3192,24177.0
2023-02-13 11:40:00,139.91,140.22,139.91,140.19,22082.0,132.3192,132.6123,132.3192,132.584,22082.0
2023-02-13 11:45:00,140.2,140.31,140.12,140.18,19914.0,132.5934,132.6975,132.5178,132.5745,19914.0
2023-02-13 11:50:00,140.18,140.19,140.07,140.17,12109.0,132.5745,132.584,132.4705,132.5651,12109.0
2023-02-13 11:55:00,140.17,140.26,140.16,140.19,29937.0,132.5651,132.6502,132.5556,132.584,29937.0
2023-02-13 12:00:00,140.18,140.18,140.11,140.12,15800.0,132.5745,132.5745,132.5083,132.5178,15800.0
2023-02-13 12:05:00,140.13,140.23,140.1,140.12,19036.0,132.5272,132.6218,132.4988,132.5178,19036.0
2023-02-13 12:10:00,140.13,140.15,140.08,140.09,17114.0,132.5272,132.5461,132.4799,132.4894,17114.0
2023-02-13 12:15:00,140.12,140.14,139.91,139.95,32559.0,132.5178,132.5367,132.3192,132.357,32559.0
2023-02-13 12:20:00,139.93,139.93,139.83,139.86,34487.0,132.3381,132.3381,132.2435,132.2719,34487.0
2023-02-13 12:25:00,139.85,139.91,139.81,139.85,41244.0,132.2624,132.3192,132.2246,132.2624,41244.0
2023-02-13 12:30:00,139.84,139.86,139.75,139.79,34243.0,132.253,132.2719,132.1678,132.2057,34243.0
2023-02-13 12:35:00,139.81,139.87,139.79,139.83,23424.0,132.2246,132.2813,132.2057,132.2435,23424.0
2023-02-13 12:40:00,139.83,139.95,139.83,139.95,10333.0,132.2435,132.357,132.2435,132.357,10333.0
2023-02-13 12:45:00,139.96,139.98,139.87,139.94,17237.0,132.3664,132.3854,132.2813,132.3475,17237.0
2023-02-13 12:50:00,139.94,139.96,139.9,139.96,9014.0,132.3475,132.3664,132.3097,132.3664,9014.0
2023-02-13 12:55:00,139.97,139.99,139.9,139.94,11820.0,132.3759,132.3948,132.3097,132.3475,11820.0
2023-02-13 13:00:00,139.94,139.95,139.82,139.84,15878.0,132.3475,132.357,132.234,132.253,15878.0
2023-02-13 13:05:00,139.85,139.86,139.72,139.8,50019.0,132.2624,132.2719,132.1395,132.2151,50019.0
2023-02-13 13:10:00,139.8,139.84,139.78,139.78,21447.0,132.2151,132.253,132.1962,132.1962,21447.0
2023-02-13 13:15:00,139.78,139.88,139.78,139.88,13311.0,132.1962,132.2908,132.1962,132.2908,13311.0
2023-02-13 13:20:00,139.86,139.86,139.77,139.8,18973.0,132.2719,132.2719,132.1868,132.2151,18973.0
2023-02-13 13:25:00,139.81,139.86,139.8,139.83,13680.0,132.2246,132.2719,132.2151,132.2435,13680.0
2023-02-13 13:30:00,139.84,139.94,139.84,139.89,23333.0,132.253,132.3475,132.253,132.3002,23333.0
2023-02-13 13:35:00,139.9,139.97,139.89,139.92,14999.0,132.3097,132.3759,132.3002,132.3286,14999.0
2023-02-13 13:40:00,139.91,139.94,139.88,139.9,13790.0,132.3192,132.3475,132.2908,132.3097,13790.0
2023-02-13 13:45:00,139.9,139.99,139.87,139.99,16625.0,132.3097,132.3948,132.2813,132.3948,16625.0
2023-02-13 13:50:00,139.98,140.0,139.94,139.94,15430.0,132.3854,132.4043,132.3475,132.3475,15430.0
2023-02-13 13:55:00,139.94,140.02,139.93,140.02,20614.0,132.3475,132.4232,132.3381,132.4232,20614.0
2023-02-13 14:00:00,140.02,140.04,139.84,139.84,19644.0,132.4232,132.4421,132.253,132.253,19644.0
2023-02-13 14:05:00,139.84,139.89,139.8,139.85,21701.0,132.253,132.3002,132.2151,132.2624,21701.0
2023-02-13 14:10:00,139.84,139.91,139.83,139.87,27366.0,132.253,132.3192,132.2435,132.2813,27366.0
2023-02-13 14:15:00,139.86,139.94,139.83,139.87,37950.0,132.2719,132.3475,132.2435,132.2813,37950.0
2023-02-13 14:20:00,139.88,139.91,139.83,139.91,37092.0,132.2908,132.3192,132.2435,132.3192,37092.0
2023-02-13 14:25:00,139.9,139.91,139.84,139.87,21308.0,132.3097,132.3192,132.253,132.2813,21308.0
2023-02-13 14:30:00,139.85,139.89,139.76,139.76,29557.0,132.2624,132.3002,132.1773,132.1773,29557.0
2023-02-13 14:35:00,139.77,139.89,139.76,139.82,22384.0,132.1868,132.3002,132.1773,132.234,22384.0
2023-02-13 14:40:00,139.83,139.83,139.74,139.78,18813.0,132.2435,132.2435,132.1584,132.1962,18813.0
2023-02-13 14:45:00,139.77,139.78,139.68,139.72,24583.0,132.1868,132.1962,132.1016,132.1395,24583.0
2023-02-13 14:50:00,139.71,139.78,139.67,139.69,29837.0,132.13,132.1962,132.0922,132.1111,29837.0
2023-02-13 14:55:00,139.7,139.71,139.63,139.68,25708.0,132.1206,132.13,132.0543,132.1016,25708.0
2023-02-13 15:00:00,139.68,139.72,139.61,139.71,32907.0,132.1016,132.1395,132.0354,132.13,32907.0
2023-02-13 15:05:00,139.72,139.84,139.69,139.84,35931.0,132.1395,132.253,132.1111,132.253,35931.0
2023-02-13 15:10:00,139.85,139.85,139.76,139.83,36606.0,132.2624,132.2624,132.1773,132.2435,36606.0
2023-02-13 15:15:00,139.84,139.86,139.77,139.81,25153.0,132.253,132.2719,132.1868,132.2246,25153.0
2023-02-13 15:20:00,139.82,140.0,139.82,139.98,40087.0,132.234,132.4043,132.234,132.3854,40087.0
2023-02-13 15:25:00,139.96,140.0,139.89,139.91,44198.0,132.3664,132.4043,132.3002,132.3192,44198.0
2023-02-13 15:30:00,139.92,140.04,139.9,139.92,45461.0,132.3286,132.4421,132.3097,132.3286,45461.0
2023-02-13 15:35:00,139.93,140.19,139.92,140.18,44501.0,132.3381,132.584,132.3286,132.5745,44501.0
2023-02-13 15:40:00,140.16,140.2,140.09,140.1,46937.0,132.5556,132.5934,132.4894,132.4988,46937.0
2023-02-13 15:45:00,140.09,140.12,140.02,140.06,61020.0,132.4894,132.5178,132.4232,132.461,61020.0
2023-02-13 15:50:00,140.06,140.06,139.91,140.02,123471.0,132.461,132.461,132.3192,132.4232,123471.0
2023-02-13 15:55:00,140.02,140.16,139.97,140.09,298771.0,132.4232,132.5556,132.3759,132.4894,298771.0
2023-02-14 09:30:00,140.14,140.2,139.66,139.67,158822.0,132.5367,132.5934,132.0827,132.0922,158822.0
2023-02-14 09:35:00,139.68,140.04,139.52,140.04,56907.0,132.1016,132.4421,131.9503,132.4421,56907.0
2023-02-14 09:40:00,140.07,140.12,139.88,140.06,31603.0,132.4705,132.5178,132.2908,132.461,31603.0
2023-02-14 09:45:00,140.04,140.05,139.76,139.96,41652.0,132.4421,132.4516,132.1773,132.3664,41652.0
2023-02-14 09:50:00,139.94,140.24,139.94,140.1,45471.0,132.3475,132.6313,132.3475,132.4988,45471.0
2023-02-14 09:55:00,140.12,140.17,139.9,139.9,40745.0,132.5178,132.5651,132.3097,132.3097,40745.0
2023-02-14 10:00:00,139.89,139.99,139.82,139.91,34897.0,132.3002,132.3948,132.234,132.3192,34897.0
2023-02-14 10:05:00,139.88,140.04,139.88,139.97,31011.0,132.2908,132.4421,132.2908,132.3759,31011.0
2023-02-14 10:10:00,139.95,140.14,139.88,140.03,35380.0,132.357,132.5367,132.2908,132.4326,35380.0
2023-02-14 10:15:00,140.05,140.16,139.85,139.87,55749.0,132.4516,132.5556,132.2624,132.2813,55749.0
2023-02-14 10:20:00,139.87,140.05,139.84,139.95,25882.0,132.2813,132.4516,132.253,132.357,25882.0
2023-02-14 10:25:00,139.95,139.95,139.65,139.68,26569.0,132.357,132.357,132.0733,132.1016,26569.0
2023-02-14 10:30:00,139.7,139.76,139.67,139.69,46150.0,132.1206,132.1773,132.0922,132.1111,46150.0
2023-02-14 10:35:00,139.69,139.69,139.21,139.24,39511.0,132.1111,132.1111,131.6571,131.6855,39511.0
2023-02-14 10:40:00,139.23,139.27,139.11,139.13,26357.0,131.676,131.7139,131.5626,131.5815,26357.0
2023-02-14 10:45:00,139.12,139.22,138.93,139.13,24994.0,131.572,131.6666,131.3923,131.5815,24994.0
2023-02-14 10:50:00,139.13,139.14,138.88,138.91,31854.0,131.5815,131.5909,131.345,131.3734,31854.0
2023-02-14 10:55:00,138.94,139.12,138.85,138.91,59707.0,131.4018,131.572,131.3167,131.3734,59707.0
2023-02-14 11:00:00,138.9,139.23,138.86,139.22,21442.0,131.364,131.676,131.3261,131.6666,21442.0
2023-02-14 11:05:00,139.22,139.38,139.16,139.34,31111.0,131.6666,131.8179,131.6098,131.7801,31111.0
2023-02-14 11:10:00,139.34,139.48,139.31,139.39,24216.0,131.7801,131.9125,131.7517,131.8274,24216.0
2023-02-14 11:15:00,139.42,139.61,139.31,139.55,22954.0,131.8557,132.0354,131.7517,131.9787,22954.0
2023-02-14 11:20:00,139.53,139.55,139.39,139.46,16836.0,131.9598,131.9787,131.8274,131.8936,16836.0
2023-02-14 11:25:00,139.46,139.47,139.03,139.04,39479.0,131.8936,131.903,131.4869,131.4964,39479.0
2023-02-14 11:30:00,139.04,139.04,138.62,138.77,64066.0,131.4964,131.4964,131.0991,131.241,64066.0
2023-02-14 11:35:00,138.75,138.9,138.74,138.85,14307.0,131.2221,131.364,131.2126,131.3167,14307.0
2023-02-14 11:40:00,138.83,138.9,138.77,138.82,37448.0,131.2978,131.364,131.241,131.2883,37448.0
2023-02-14 11:45:00,138.83,139.0,138.8,138.91,31751.0,131.2978,131.4585,131.2694,131.3734,31751.0
2023-02-14 11:50:00,138.9,138.96,138.79,138.89,24398.0,131.364,131.4207,131.2599,131.3545,24398.0
2023-02-14 11:55:00,138.87,138.92,138.74,138.83,38810.0,131.3356,131.3829,131.2126,131.2978,38810.0
2023-02-14 12:00:00,138.82,139.03,138.78,139.01,31335.0,131.2883,131.4869,131.2505,131.468,31335.0
2023-02-14 12:05:00,139.0,139.06,138.94,139.03,23218.0,131.4585,131.5153,131.4018,131.4869,23218.0
2023-02-14 12:10:00,139.03,139.23,139.03,139.18,17251.0,131.4869,131.676,131.4869,131.6288,17251.0
2023-02-14 12:15:00,139.21,139.27,139.16,139.25,29229.0,131.6571,131.7139,131.6098,131.695,29229.0
2023-02-14 12:20:00,139.25,139.39,139.22,139.24,17302.0,131.695,131.8274,131.6666,131.6855,17302.0
2023-02-14 12:25:00,139.24,139.44,139.24,139.34,20890.0,131.6855,131.8747,131.6855,131.7801,20890.0
2023-02-14 12:30:00,139.33,139.47,139.31,139.47,23580.0,131.7706,131.903,131.7517,131.903,23580.0
2023-02-14 12:35:00,139.47,139.53,139.37,139.37,18745.0,131.903,131.9598,131.8085,131.8085,18745.0
2023-02-14 12:40:00,139.36,139.43,139.33,139.37,16572.0,131.799,131.8652,131.7706,131.8085,16572.0
2023-02-14 12:45:00,139.39,139.49,139.35,139.43,19241.0,131.8274,131.9219,131.7895,131.8652,19241.0
2023-02-14 12:50:00,139.42,139.42,139.3,139.35,21633.0,131.8557,131.8557,131.7423,131.7895,21633.0
2023-02-14 12:55:00,139.34,139.52,139.33,139.41,38531.0,131.7801,131.9503,131.7706,131.8463,38531.0
2023-02-14 13:00:00,139.41,139.71,139.34,139.6,49093.0,131.8463,132.13,131.7801,132.026,49093.0
2023-02-14 13:05:00,139.58,139.67,139.58,139.62,20614.0,132.0071,132.0922,132.0071,132.0449,20614.0
2023-02-14 13:10:00,139.63,139.79,139.63,139.76,38053.0,132.0543,132.2057,132.0543,132.1773,38053.0
2023-02-14 13:15:00,139.76,140.0,139.73,139.87,26463.0,132.1773,132.4043,132.1489,132.2813,26463.0
2023-02-14 13:20:00,139.89,139.93,139.78,139.82,24054.0,132.3002,132.3381,132.1962,132.234,24054.0
2023-02-14 13:25:00,139.82,139.83,139.72,139.81,20186.0,132.234,132.2435,132.1395,132.2246,20186.0
2023-02-14 13:30:00,139.81,139.86,139.7,139.75,24653.0,132.2246,132.2719,132.1206,132.1678,24653.0
2023-02-14 13:35:00,139.76,139.94,139.76,139.89,22898.0,132.1773,132.3475,132.1773,132.3002,22898.0
2023-02-14 13:40:00,139.92,139.92,139.74,139.84,26210.0,132.3286,132.3286,132.1584,132.253,26210.0
2023-02-14 13:45:00,139.84,139.95,139.76,139.77,50521.0,132.253,132.357,132.1773,132.1868,50521.0
2023-02-14 13:50:00,139.76,139.9,139.76,139.89,14751.0,132.1773,132.3097,132.1773,132.3002,14751.0
2023-02-14 13:55:00,139.92,139.95,139.87,139.9,25479.0,132.3286,132.357,132.2813,132.3097,25479.0
2023-02-14 14:00:00,139.93,139.97,139.84,139.95,29967.0,132.3381,132.3759,132.253,132.357,29967.0
2023-02-14 14:05:00,139.94,139.94,139.6,139.63,26927.0,132.3475,132.3475,132.026,132.0543,26927.0
2023-02-14 14:10:00,139.66,139.71,139.56,139.56,21934.0,132.0827,132.13,131.9881,131.9881,21934.0
2023-02-14 14:15:00,139.58,139.76,139.57,139.68,19518.0,132.0071,132.1773,131.9976,132.1016,19518.0
2023-02-14 14:20:00,139.68,139.74,139.62,139.65,16208.0,132.1016,132.1584,132.0449,132.0733,16208.0
2023-02-14 14:25:00,139.66,139.71,139.63,139.69,20504.0,132.0827,132.13,132.0543,132.1111,20504.0
2023-02-14 14:30:00,139.71,139.89,139.7,139.89,16812.0,132.13,132.3002,132.1206,132.3002,16812.0
2023-02-14 14:35:00,139.9,139.96,139.89,139.92,20464.0,132.3097,132.3664,132.3002,132.3286,20464.0
2023-02-14 14:40:00,139.93,139.96,139.9,139.92,21628.0,132.3381,132.3664,132.3097,132.3286,21628.0
2023-02-14 14:45:00,139.91,139.93,139.84,139.87,14985.0,132.3192,132.3381,132.253,132.2813,14985.0
2023-02-14 14:50:00,139.86,139.91,139.78,139.79,18142.0,132.2719,132.3192,132.1962,132.2057,18142.0
2023-02-14 14:55:00,139.79,139.91,139.77,139.84,19544.0,132.2057,132.3192,132.1868,132.253,19544.0
2023-02-14 15:00:00,139.85,139.92,139.76,139.77,20401.0,132.2624,132.3286,132.1773,132.1868,20401.0
2023-02-14 15:05:00,139.77,139.79,139.72,139.75,17240.0,132.1868,132.2057,132.1395,132.1678,17240.0
2023-02-14 15:10:00,139.75,139.84,139.67,139.79,32238.0,132.1678,132.253,132.0922,132.2057,32238.0
2023-02-14 15:15:00,139.8,139.81,139.7,139.78,22511.0,132.2151,132.2246,132.1206,132.1962,22511.0
2023-02-14 15:20:00,139.78,139.81,139.71,139.73,24038.0,132.1962,132.2246,132.13,132.1489,24038.0
2023-02-14 15:25:00,139.74,139.74,139.59,139.59,20069.0,132.1584,132.1584,132.0165,132.0165,20069.0
2023-02-14 15:30:00,139.57,139.57,139.46,139.48,26643.0,131.9976,131.9976,131.8936,131.9125,26643.0
2023-02-14 15:35:00,139.49,139.49,139.34,139.44,56651.0,131.9219,131.9219,131.7801,131.8747,56651.0
2023-02-14 15:40:00,139.44,139.56,139.44,139.51,35117.0,131.8747,131.9881,131.8747,131.9409,35117.0
2023-02-14 15:45:00,139.5,139.64,139.48,139.64,45391.0,131.9314,132.0638,131.9125,132.0638,45391.0
2023-02-14 15:50:00,139.62,139.64,139.51,139.57,66231.0,132.0449,132.0638,131.9409,131.9976,66231.0
2023-02-14 15:55:00,139.57,139.6,139.23,139.3,227361.0,131.9976,132.026,131.676,131.7423,227361.0
2023-02-15 09:30:00,139.11,139.33,138.7,138.82,313483.0,131.5626,131.7706,131.1748,131.2883,313483.0
2023-02-15 09:35:00,138.81,138.81,138.52,138.76,52045.0,131.2788,131.2788,131.0046,131.2315,52045.0
2023-02-15 09:40:00,138.74,138.76,138.28,138.28,76578.0,131.2126,131.2315,130.7776,130.7776,76578.0
2023-02-15 09:45:00,138.3,138.3,138.13,138.24,41757.0,130.7965,130.7965,130.6357,130.7398,41757.0
2023-02-15 09:50:00,138.21,138.39,138.21,138.35,48302.0,130.7114,130.8816,130.7114,130.8438,48302.0
2023-02-15 09:55:00,138.35,138.49,138.24,138.39,34859.0,130.8438,130.9762,130.7398,130.8816,34859.0
2023-02-15 10:00:00,138.37,138.54,138.3,138.43,49037.0,130.8627,131.0235,130.7965,130.9195,49037.0
2023-02-15 10:05:00,138.43,138.52,138.21,138.24,50905.0,130.9195,131.0046,130.7114,130.7398,50905.0
2023-02-15 10:10:00,138.23,138.24,138.07,138.17,56533.0,130.7303,130.7398,130.579,130.6736,56533.0
2023-02-15 10:15:00,138.17,138.62,138.15,138.61,135626.0,130.6736,131.0991,130.6546,131.0897,135626.0
2023-02-15 10:20:00,138.61,138.76,138.61,138.69,31711.0,131.0897,131.2315,131.0897,131.1653,31711.0
2023-02-15 10:25:00,138.67,138.83,138.67,138.73,26290.0,131.1464,131.2978,131.1464,131.2032,26290.0
2023-02-15 10:30:00,138.75,138.82,138.66,138.66,21390.0,131.2221,131.2883,131.137,131.137,21390.0
2023-02-15 10:35:00,138.68,138.75,138.62,138.63,15075.0,131.1559,131.2221,131.0991,131.1086,15075.0
2023-02-15 10:40:00,138.62,138.66,138.43,138.44,19020.0,131.0991,131.137,130.9195,130.9289,19020.0
2023-02-15 10:45:00,138.43,138.55,138.42,138.42,39868.0,130.9195,131.0329,130.91,130.91,39868.0
2023-02-15 10:50:00,138.41,138.45,138.38,138.39,22165.0,130.9005,130.9384,130.8722,130.8816,22165.0
2023-02-15 10:55:00,138.4,138.44,138.23,138.26,61448.0,130.8911,130.9289,130.7303,130.7587,61448.0
2023-02-15 11:00:00,138.24,138.39,138.23,138.38,28674.0,130.7398,130.8816,130.7303,130.8722,28674.0
2023-02-15 11:05:00,138.36,138.53,138.35,138.46,32324.0,130.8533,131.014,130.8438,130.9478,32324.0
2023-02-15 11:10:00,138.46,138.55,138.42,138.43,22198.0,130.9478,131.0329,130.91,130.9195,22198.0
2023-02-15 11:15:00,138.42,138.42,138.23,138.32,26738.0,130.91,130.91,130.7303,130.8154,26738.0
2023-02-15 11:20:00,138.33,138.35,138.26,138.35,18600.0,130.8249,130.8438,130.7587,130.8438,18600.0
2023-02-15 11:25:00,138.36,138.56,138.3,138.5,25413.0,130.8533,131.0424,130.7965,130.9857,25413.0
2023-02-15 11:30:00,138.51,138.55,138.43,138.44,29096.0,130.9951,131.0329,130.9195,130.9289,29096.0
2023-02-15 11:35:00,138.43,138.45,138.33,138.36,19689.0,130.9195,130.9384,130.8249,130.8533,19689.0
2023-02-15 11:40:00,138.36,138.45,138.32,138.39,24677.0,130.8533,130.9384,130.8154,130.8816,24677.0
2023-02-15 11:45:00,138.42,138.62,138.4,138.56,120688.0,130.91,131.0991,130.8911,131.0424,120688.0
2023-02-15 11:50:00,138.55,138.58,138.45,138.54,18805.0,131.0329,131.0613,130.9384,131.0235,18805.0
2023-02-15 11:55:00,138.53,138.65,138.53,138.57,38189.0,131.014,131.1275,131.014,131.0519,38189.0
2023-02-15 12:00:00,138.57,138.67,138.53,138.64,23611.0,131.0519,131.1464,131.014,131.1181,23611.0
2023-02-15 12:05:00,138.64,138.71,138.53,138.6,36272.0,131.1181,131.1843,131.014,131.0802,36272.0
2023-02-15 12:10:00,138.59,138.67,138.56,138.58,35244.0,131.0708,131.1464,131.0424,131.0613,35244.0
2023-02-15 12:15:00,138.58,138.58,138.4,138.43,28754.0,131.0613,131.0613,130.8911,130.9195,28754.0
2023-02-15 12:20:00,138.42,138.48,138.38,138.39,24206.0,130.91,130.9667,130.8722,130.8816,24206.0
2023-02-15 12:25:00,138.4,138.54,138.4,138.5,28614.0,130.8911,131.0235,130.8911,130.9857,28614.0
2023-02-15 12:30:00,138.49,138.53,138.44,138.49,26996.0,130.9762,131.014,130.9289,130.9762,26996.0
2023-02-15 12:35:00,138.5,138.51,138.34,138.39,32486.0,130.9857,130.9951,130.8343,130.8816,32486.0
2023-02-15 12:40:00,138.39,138.5,138.39,138.5,23115.0,130.8816,130.9857,130.8816,130.9857,23115.0
2023-02-15 12:45:00,138.49,138.59,138.46,138.58,22969.0,130.9762,131.0708,130.9478,131.0613,22969.0
2023-02-15 12:50:00,138.58,138.68,138.55,138.62,21608.0,131.0613,131.1559,131.0329,131.0991,21608.0
2023-02-15 12:55:00,138.63,138.64,138.27,138.31,160976.0,131.1086,131.1181,130.7681,130.806,160976.0
2023-02-15 13:00:00,138.34,138.38,138.24,138.24,19947.0,130.8343,130.8722,130.7398,130.7398,19947.0
2023-02-15 13:05:00,138.25,138.36,138.19,138.34,31397.0,130.7492,130.8533,130.6925,130.8343,31397.0
2023-02-15 13:10:00,138.34,138.49,138.3,138.48,31326.0,130.8343,130.9762,130.7965,130.9667,31326.0
2023-02-15 13:15:00,138.49,138.51,138.38,138.44,32702.0,130.9762,130.9951,130.8722,130.9289,32702.0
2023-02-15 13:20:00,138.43,138.47,138.38,138.47,21844.0,130.9195,130.9573,130.8722,130.9573,21844.0
2023-02-15 13:25:00,138.46,138.59,138.43,138.57,28990.0,130.9478,131.0708,130.9195,131.0519,28990.0
2023-02-15 13:30:00,138.57,138.62,138.52,138.55,33526.0,131.0519,131.0991,131.0046,131.0329,33526.0
2023-02-15 13:35:00,138.57,138.58,138.44,138.46,16658.0,131.0519,131.0613,130.9289,130.9478,16658.0
2023-02-15 13:40:00,138.46,138.62,138.46,138.58,19964.0,130.9478,131.0991,130.9478,131.0613,19964.0
2023-02-15 13:45:00,138.59,138.65,138.58,138.63,19066.0,131.0708,131.1275,131.0613,131.1086,19066.0
2023-02-15 13:50:00,138.64,138.68,138.52,138.53,21424.0,131.1181,131.1559,131.0046,131.014,21424.0
2023-02-15 13:55:00,138.55,138.55,138.46,138.5,15272.0,131.0329,131.0329,130.9478,130.9857,15272.0
2023-02-15 14:00:00,138.51,138.53,138.4,138.42,19999.0,130.9951,131.014,130.8911,130.91,19999.0
2023-02-15 14:05:00,138.42,138.45,138.31,138.33,14198.0,130.91,130.9384,130.806,130.8249,14198.0
2023-02-15 14:10:00,138.33,138.37,138.26,138.35,14829.0,130.8249,130.8627,130.7587,130.8438,14829.0
2023-02-15 14:15:00,138.34,138.38,138.3,138.32,21299.0,130.8343,130.8722,130.7965,130.8154,21299.0
2023-02-15 14:20:00,138.32,138.4,138.28,138.35,18489.0,130.8154,130.8911,130.7776,130.8438,18489.0
2023-02-15 14:25:00,138.35,138.37,138.28,138.36,22846.0,130.8438,130.8627,130.7776,130.8533,22846.0
2023-02-15 14:30:00,138.37,138.5,138.37,138.5,16292.0,130.8627,130.9857,130.8627,130.9857,16292.0
2023-02-15 14:35:00,138.5,138.53,138.45,138.47,16797.0,130.9857,131.014,130.9384,130.9573,16797.0
2023-02-15 14:40:00,138.47,138.54,138.45,138.52,13176.0,130.9573,131.0235,130.9384,131.0046,13176.0
2023-02-15 14:45:00,138.52,138.55,138.49,138.52,15828.0,131.0046,131.0329,130.9762,131.0046,15828.0
2023-02-15 14:50:00,138.53,138.56,138.38,138.39,34872.0,131.014,131.0424,130.8722,130.8816,34872.0
2023-02-15 14:55:00,138.39,138.4,138.26,138.3,18139.0,130.8816,130.8911,130.7587,130.7965,18139.0
2023-02-15 15:00:00,138.31,138.39,138.3,138.39,17228.0,130.806,130.8816,130.7965,130.8816,17228.0
2023-02-15 15:05:00,138.4,138.47,138.39,138.47,20346.0,130.8911,130.9573,130.8816,130.9573,20346.0
2023-02-15 15:10:00,138.46,138.52,138.42,138.5,19427.0,130.9478,131.0046,130.91,130.9857,19427.0
2023-02-15 15:15:00,138.5,138.54,138.46,138.53,31119.0,130.9857,131.0235,130.9478,131.014,31119.0
2023-02-15 15:20:00,138.54,138.59,138.47,138.47,28892.0,131.0235,131.0708,130.9573,130.9573,28892.0
2023-02-15 15:25:00,138.47,138.67,138.47,138.66,34982.0,130.9573,131.1464,130.9573,131.137,34982.0
2023-02-15 15:30:00,138.66,138.71,138.62,138.68,41385.0,131.137,131.1843,131.0991,131.1559,41385.0
2023-02-15 15:35:00,138.68,138.77,138.65,138.72,36818.0,131.1559,131.241,131.1275,131.1937,36818.0
2023-02-15 15:40:00,138.72,138.78,138.63,138.67,55675.0,131.1937,131.2505,131.1086,131.1464,55675.0
2023-02-15 15:45:00,138.66,138.81,138.6,138.81,55681.0,131.137,131.2788,131.0802,131.2788,55681.0
2023-02-15 15:50:00,138.81,138.86,138.71,138.81,106383.0,131.2788,131.3261,131.1843,131.2788,106383.0
2023-02-15 15:55:00,138.81,139.0,138.7,139.0,227610.0,131.2788,131.4585,131.1748,131.4585,227610.0
2023-02-16 09:30:00,137.39,137.65,137.36,137.48,171245.0,129.9359,130.1818,129.9075,130.021,171245.0
2023-02-16 09:35:00,137.48,137.77,137.28,137.55,58791.0,130.021,130.2953,129.8318,130.0872,58791.0
2023-02-16 09:40:00,137.52,137.6,137.23,137.25,72809.0,130.0588,130.1345,129.7846,129.8035,72809.0
2023-02-16 09:45:00,137.23,137.23,136.83,136.83,104941.0,129.7846,129.7846,129.4063,129.4063,104941.0
2023-02-16 09:50:00,136.85,136.98,136.62,136.72,69602.0,129.4252,129.5481,129.2077,129.3022,69602.0
2023-02-16 09:55:00,136.69,136.75,136.55,136.67,57550.0,129.2739,129.3306,129.1415,129.2549,57550.0
2023-02-16 10:00:00,136.65,136.77,136.58,136.72,67965.0,129.236,129.3495,129.1698,129.3022,67965.0
2023-02-16 10:05:00,136.7,136.86,136.67,136.8,67259.0,129.2833,129.4346,129.2549,129.3779,67259.0
2023-02-16 10:10:00,136.79,137.13,136.78,137.1,48028.0,129.3684,129.69,129.359,129.6616,48028.0
2023-02-16 10:15:00,137.12,137.15,136.89,136.97,65888.0,129.6805,129.7089,129.463,129.5387,65888.0
2023-02-16 10:20:00,137.0,137.22,136.98,137.12,71299.0,129.567,129.7751,129.5481,129.6805,71299.0
2023-02-16 10:25:00,137.14,137.3,137.02,137.3,33653.0,129.6994,129.8508,129.586,129.8508,33653.0
2023-02-16 10:30:00,137.31,137.43,137.24,137.43,40163.0,129.8602,129.9737,129.794,129.9737,40163.0
2023-02-16 10:35:00,137.44,137.51,137.39,137.44,46597.0,129.9832,130.0494,129.9359,129.9832,46597.0
2023-02-16 10:40:00,137.47,137.52,137.32,137.32,44686.0,130.0115,130.0588,129.8697,129.8697,44686.0
2023-02-16 10:45:00,137.32,137.69,137.29,137.56,131469.0,129.8697,130.2196,129.8413,130.0967,131469.0
2023-02-16 10:50:00,137.55,137.68,137.46,137.66,63938.0,130.0872,130.2101,130.0021,130.1912,63938.0
2023-02-16 10:55:00,137.65,137.69,137.53,137.68,32967.0,130.1818,130.2196,130.0683,130.2101,32967.0
2023-02-16 11:00:00,137.69,137.8,137.66,137.69,26394.0,130.2196,130.3236,130.1912,130.2196,26394.0
2023-02-16 11:05:00,137.69,137.72,137.47,137.48,34709.0,130.2196,130.248,130.0115,130.021,34709.0
2023-02-16 11:10:00,137.5,137.6,137.41,137.51,31937.0,130.0399,130.1345,129.9548,130.0494,31937.0
2023-02-16 11:15:00,137.51,137.57,137.37,137.55,26530.0,130.0494,130.1061,129.917,130.0872,26530.0
2023-02-16 11:20:00,137.56,137.66,137.49,137.65,24898.0,130.0967,130.1912,130.0305,130.1818,24898.0
2023-02-16 11:25:00,137.64,137.82,137.59,137.75,32964.0,130.1723,130.3425,130.125,130.2763,32964.0
2023-02-16 11:30:00,137.75,137.88,137.66,137.67,27829.0,130.2763,130.3993,130.1912,130.2007,27829.0
2023-02-16 11:35:00,137.67,137.67,137.52,137.63,34875.0,130.2007,130.2007,130.0588,130.1629,34875.0
2023-02-16 11:40:00,137.63,137.71,137.58,137.59,36254.0,130.1629,130.2385,130.1156,130.125,36254.0
2023-02-16 11:45:00,137.59,137.8,137.57,137.71,24123.0,130.125,130.3236,130.1061,130.2385,24123.0
2023-02-16 11:50:00,137.7,137.73,137.65,137.71,20288.0,130.2291,130.2574,130.1818,130.2385,20288.0
2023-02-16 11:55:00,137.73,137.82,137.73,137.77,23125.0,130.2574,130.3425,130.2574,130.2953,23125.0
2023-02-16 12:00:00,137.81,137.85,137.74,137.76,24530.0,130.3331,130.3709,130.2669,130.2858,24530.0
2023-02-16 12:05:00,137.77,137.88,137.77,137.87,15794.0,130.2953,130.3993,130.2953,130.3898,15794.0
2023-02-16 12:10:00,137.88,137.99,137.87,137.91,33157.0,130.3993,130.5033,130.3898,130.4277,33157.0
2023-02-16 12:15:00,137.91,137.95,137.77,137.77,22248.0,130.4277,130.4655,130.2953,130.2953,22248.0
2023-02-16 12:20:00,137.79,137.99,137.79,137.97,19404.0,130.3142,130.5033,130.3142,130.4844,19404.0
2023-02-16 12:25:00,137.97,138.01,137.87,137.9,27279.0,130.4844,130.5222,130.3898,130.4182,27279.0
2023-02-16 12:30:00,137.89,137.99,137.78,137.95,36722.0,130.4088,130.5033,130.3047,130.4655,36722.0
2023-02-16 12:35:00,137.94,138.01,137.9,137.94,14253.0,130.456,130.5222,130.4182,130.456,14253.0
2023-02-16 12:40:00,137.96,138.0,137.94,138.0,24301.0,130.475,130.5128,130.456,130.5128,24301.0
2023-02-16 12:45:00,138.0,138.03,137.95,137.97,30705.0,130.5128,130.5412,130.4655,130.4844,30705.0
2023-02-16 12:50:00,137.95,137.98,137.81,137.86,35110.0,130.4655,130.4939,130.3331,130.3804,35110.0
2023-02-16 12:55:00,137.84,137.96,137.8,137.96,31074.0,130.3615,130.475,130.3236,130.475,31074.0
2023-02-16 13:00:00,137.96,138.14,137.9,138.11,67904.0,130.475,130.6452,130.4182,130.6168,67904.0
2023-02-16 13:05:00,138.17,138.2,138.05,138.05,31582.0,130.6736,130.7019,130.5601,130.5601,31582.0
2023-02-16 13:10:00,138.06,138.07,137.9,137.93,79929.0,130.5695,130.579,130.4182,130.4466,79929.0
2023-02-16 13:15:00,137.91,137.93,137.7,137.81,76169.0,130.4277,130.4466,130.2291,130.3331,76169.0
2023-02-16 13:20:00,137.81,137.88,137.59,137.69,150728.0,130.3331,130.3993,130.125,130.2196,150728.0
2023-02-16 13:25:00,137.69,137.8,137.67,137.74,34275.0,130.2196,130.3236,130.2007,130.2669,34275.0
2023-02-16 13:30:00,137.72,137.73,137.62,137.69,30103.0,130.248,130.2574,130.1534,130.2196,30103.0
2023-02-16 13:35:00,137.7,137.74,137.62,137.71,31576.0,130.2291,130.2669,130.1534,130.2385,31576.0
2023-02-16 13:40:00,137.7,137.74,137.54,137.72,38166.0,130.2291,130.2669,130.0777,130.248,38166.0
2023-02-16 13:45:00,137.72,137.75,137.61,137.7,53235.0,130.248,130.2763,130.1439,130.2291,53235.0
2023-02-16 13:50:00,137.7,137.7,137.46,137.51,76606.0,130.2291,130.2291,130.0021,130.0494,76606.0
2023-02-16 13:55:00,137.53,137.56,137.48,137.49,50042.0,130.0683,130.0967,130.021,130.0305,50042.0
2023-02-16 14:00:00,137.5,137.7,137.48,137.65,189214.0,130.0399,130.2291,130.021,130.1818,189214.0
2023-02-16 14:05:00,137.65,137.75,137.58,137.65,60776.0,130.1818,130.2763,130.1156,130.1818,60776.0
2023-02-16 14:10:00,137.65,137.67,137.55,137.64,51274.0,130.1818,130.2007,130.0872,130.1723,51274.0
2023-02-16 14:15:00,137.64,137.69,137.62,137.67,58415.0,130.1723,130.2196,130.1534,130.2007,58415.0
2023-02-16 14:20:00,137.67,137.95,137.64,137.85,110220.0,130.2007,130.4655,130.1723,130.3709,110220.0
2023-02-16 14:25:00,137.88,137.97,137.8,137.83,27625.0,130.3993,130.4844,130.3236,130.352,27625.0
2023-02-16 14:30:00,137.83,137.87,137.74,137.8,32863.0,130.352,130.3898,130.2669,130.3236,32863.0
2023-02-16 14:35:00,137.82,137.91,137.81,137.82,24122.0,130.3425,130.4277,130.3331,130.3425,24122.0
2023-02-16 14:40:00,137.84,137.84,137.7,137.75,35006.0,130.3615,130.3615,130.2291,130.2763,35006.0
2023-02-16 14:45:00,137.76,137.81,137.71,137.76,41908.0,130.2858,130.3331,130.2385,130.2858,41908.0
2023-02-16 14:50:00,137.76,137.8,137.69,137.75,38683.0,130.2858,130.3236,130.2196,130.2763,38683.0
2023-02-16 14:55:00,137.75,137.77,137.65,137.66,91584.0,130.2763,130.2953,130.1818,130.1912,91584.0
2023-02-16 15:00:00,137.66,137.7,137.58,137.66,66475.0,130.1912,130.2291,130.1156,130.1912,66475.0
2023-02-16 15:05:00,137.67,137.71,137.49,137.66,149812.0,130.2007,130.2385,130.0305,130.1912,149812.0
2023-02-16 15:10:00,137.67,137.7,137.49,137.55,93132.0,130.2007,130.2291,130.0305,130.0872,93132.0
2023-02-16 15:15:00,137.52,137.58,137.45,137.52,23815.0,130.0588,130.1156,129.9926,130.0588,23815.0
2023-02-16 15:20:00,137.51,137.57,137.44,137.54,52892.0,130.0494,130.1061,129.9832,130.0777,52892.0
2023-02-16 15:25:00,137.52,137.56,137.49,137.5,42304.0,130.0588,130.0967,130.0305,130.0399,42304.0
2023-02-16 15:30:00,137.51,137.56,137.33,137.41,46533.0,130.0494,130.0967,129.8791,129.9548,46533.0
2023-02-16 15:35:00,137.41,137.44,137.27,137.28,44605.0,129.9548,129.9832,129.8224,129.8318,44605.0
2023-02-16 15:40:00,137.27,137.47,137.15,137.46,92261.0,129.8224,130.0115,129.7089,130.0021,92261.0
2023-02-16 15:45:00,137.45,137.54,137.36,137.52,126741.0,129.9926,130.0777,129.9075,130.0588,126741.0
2023-02-16 15:50:00,137.51,137.54,137.35,137.35,122423.0,130.0494,130.0777,129.898,129.898,122423.0
2023-02-16 15:55:00,137.37,137.4,137.0,137.16,500679.0,129.917,129.9453,129.567,129.7184,500679.0
2023-02-17 09:30:00,136.59,137.6,136.59,137.54,382183.0,129.1793,130.1345,129.1793,130.0777,382183.0
2023-02-17 09:35:00,137.53,137.9,137.53,137.88,52393.0,130.0683,130.4182,130.0683,130.3993,52393.0
2023-02-17 09:40:00,137.85,138.29,137.75,138.14,116389.0,130.3709,130.787,130.2763,130.6452,116389.0
2023-02-17 09:45:00,138.18,138.48,138.18,138.33,56380.0,130.683,130.9667,130.683,130.8249,56380.0
2023-02-17 09:50:00,138.34,138.39,138.18,138.26,58494.0,130.8343,130.8816,130.683,130.7587,58494.0
2023-02-17 09:55:00,138.28,138.44,138.13,138.4,60313.0,130.7776,130.9289,130.6357,130.8911,60313.0
2023-02-17 10:00:00,138.39,138.63,138.38,138.6,50190.0,130.8816,131.1086,130.8722,131.0802,50190.0
2023-02-17 10:05:00,138.61,138.62,138.46,138.5,64133.0,131.0897,131.0991,130.9478,130.9857,64133.0
2023-02-17 10:10:00,138.5,138.62,138.45,138.46,113234.0,130.9857,131.0991,130.9384,130.9478,113234.0
2023-02-17 10:15:00,138.49,138.56,138.42,138.55,137999.0,130.9762,131.0424,130.91,131.0329,137999.0
2023-02-17 10:20:00,138.54,138.6,138.41,138.43,67574.0,131.0235,131.0802,130.9005,130.9195,67574.0
2023-02-17 10:25:00,138.41,138.65,138.41,138.52,96381.0,130.9005,131.1275,130.9005,131.0046,96381.0
2023-02-17 10:30:00,138.5,138.65,138.49,138.62,68131.0,130.9857,131.1275,130.9762,131.0991,68131.0
2023-02-17 10:35:00,138.63,138.65,138.49,138.49,144578.0,131.1086,131.1275,130.9762,130.9762,144578.0
2023-02-17 10:40:00,138.48,138.55,138.37,138.38,39486.0,130.9667,131.0329,130.8627,130.8722,39486.0
2023-02-17 10:45:00,138.38,138.39,138.14,138.14,33911.0,130.8722,130.8816,130.6452,130.6452,33911.0
2023-02-17 10:50:00,138.14,138.26,138.02,138.23,727777.0,130.6452,130.7587,130.5317,130.7303,727777.0
2023-02-17 10:55:00,138.21,138.27,138.11,138.25,41086.0,130.7114,130.7681,130.6168,130.7492,41086.0
2023-02-17 11:00:00,138.24,138.35,138.18,138.27,36932.0,130.7398,130.8438,130.683,130.7681,36932.0
2023-02-17 11:05:00,138.26,138.45,138.24,138.42,39134.0,130.7587,130.9384,130.7398,130.91,39134.0
2023-02-17 11:10:00,138.43,138.45,138.33,138.36,49595.0,130.9195,130.9384,130.8249,130.8533,49595.0
2023-02-17 11:15:00,138.36,138.4,138.31,138.35,35546.0,130.8533,130.8911,130.806,130.8438,35546.0
2023-02-17 11:20:00,138.34,138.37,138.24,138.24,36296.0,130.8343,130.8627,130.7398,130.7398,36296.0
2023-02-17 11:25:00,138.24,138.34,138.2,138.29,40016.0,130.7398,130.8343,130.7019,130.787,40016.0
2023-02-17 11:30:00,138.29,138.33,138.2,138.24,34668.0,130.787,130.8249,130.7019,130.7398,34668.0
2023-02-17 11:35:00,138.24,138.29,138.18,138.2,38129.0,130.7398,130.787,130.683,130.7019,38129.0
2023-02-17 11:40:00,138.21,138.3,138.18,138.21,46870.0,130.7114,130.7965,130.683,130.7114,46870.0
2023-02-17 11:45:00,138.22,138.27,138.16,138.22,42251.0,130.7208,130.7681,130.6641,130.7208,42251.0
2023-02-17 11:50:00,138.22,138.28,138.19,138.24,29973.0,130.7208,130.7776,130.6925,130.7398,29973.0
2023-02-17 11:55:00,138.25,138.28,138.15,138.28,29157.0,130.7492,130.7776,130.6546,130.7776,29157.0
2023-02-17 12:00:00,138.28,138.57,138.28,138.5,30285.0,130.7776,131.0519,130.7776,130.9857,30285.0
2023-02-17 12:05:00,138.5,138.67,138.49,138.65,27114.0,130.9857,131.1464,130.9762,131.1275,27114.0
2023-02-17 12:10:00,138.66,138.85,138.63,138.81,54888.0,131.137,131.3167,131.1086,131.2788,54888.0
2023-02-17 12:15:00,138.81,138.99,138.81,138.93,40308.0,131.2788,131.4491,131.2788,131.3923,40308.0
2023-02-17 12:20:00,138.92,139.17,138.88,139.15,69870.0,131.3829,131.6193,131.345,131.6004,69870.0
2023-02-17 12:25:00,139.15,139.25,139.14,139.15,31816.0,131.6004,131.695,131.5909,131.6004,31816.0
2023-02-17 12:30:00,139.14,139.14,138.87,138.88,32082.0,131.5909,131.5909,131.3356,131.345,32082.0
2023-02-17 12:35:00,138.89,138.93,138.85,138.88,32536.0,131.3545,131.3923,131.3167,131.345,32536.0
2023-02-17 12:40:00,138.89,138.96,138.76,138.79,24933.0,131.3545,131.4207,131.2315,131.2599,24933.0
2023-02-17 12:45:00,138.78,138.83,138.75,138.75,24849.0,131.2505,131.2978,131.2221,131.2221,24849.0
2023-02-17 12:50:00,138.75,138.76,138.57,138.64,45201.0,131.2221,131.2315,131.0519,131.1181,45201.0
2023-02-17 12:55:00,138.64,138.83,138.62,138.8,22543.0,131.1181,131.2978,131.0991,131.2694,22543.0
2023-02-17 13:00:00,138.82,138.99,138.82,138.98,27755.0,131.2883,131.4491,131.2883,131.4396,27755.0
2023-02-17 13:05:00,138.97,138.99,138.9,138.98,28457.0,131.4302,131.4491,131.364,131.4396,28457.0
2023-02-17 13:10:00,138.97,139.04,138.9,138.94,44306.0,131.4302,131.4964,131.364,131.4018,44306.0
2023-02-17 13:15:00,138.92,138.95,138.87,138.89,28968.0,131.3829,131.4112,131.3356,131.3545,28968.0
2023-02-17 13:20:00,138.89,138.89,138.81,138.82,20243.0,131.3545,131.3545,131.2788,131.2883,20243.0
2023-02-17 13:25:00,138.82,138.97,138.77,138.96,20703.0,131.2883,131.4302,131.241,131.4207,20703.0
2023-02-17 13:30:00,138.95,138.96,138.85,138.96,23918.0,131.4112,131.4207,131.3167,131.4207,23918.0
2023-02-17 13:35:00,138.96,138.97,138.85,138.86,26036.0,131.4207,131.4302,131.3167,131.3261,26036.0
2023-02-17 13:40:00,138.85,138.86,138.81,138.85,19096.0,131.3167,131.3261,131.2788,131.3167,19096.0
2023-02-17 13:45:00,138.85,138.91,138.8,138.9,19946.0,131.3167,131.3734,131.2694,131.364,19946.0
2023-02-17 13:50:00,138.91,139.01,138.88,138.94,23447.0,131.3734,131.468,131.345,131.4018,23447.0
2023-02-17 13:55:00,138.94,139.09,138.93,139.09,46551.0,131.4018,131.5436,131.3923,131.5436,46551.0
2023-02-17 14:00:00,139.13,139.33,139.12,139.31,22236.0,131.5815,131.7706,131.572,131.7517,22236.0
2023-02-17 14:05:00,139.32,139.33,139.22,139.29,17941.0,131.7612,131.7706,131.6666,131.7328,17941.0
2023-02-17 14:10:00,139.28,139.33,139.19,139.23,26928.0,131.7233,131.7706,131.6382,131.676,26928.0
2023-02-17 14:15:00,139.23,139.27,139.18,139.19,20669.0,131.676,131.7139,131.6288,131.6382,20669.0
2023-02-17 14:20:00,139.2,139.4,139.17,139.38,41214.0,131.6477,131.8368,131.6193,131.8179,41214.0
2023-02-17 14:25:00,139.38,139.43,139.32,139.34,24911.0,131.8179,131.8652,131.7612,131.7801,24911.0
2023-02-17 14:30:00,139.35,139.42,139.28,139.35,47135.0,131.7895,131.8557,131.7233,131.7895,47135.0
2023-02-17 14:35:00,139.35,139.59,139.34,139.56,32915.0,131.7895,132.0165,131.7801,131.9881,32915.0
2023-02-17 14:40:00,139.56,139.57,139.41,139.41,29843.0,131.9881,131.9976,131.8463,131.8463,29843.0
2023-02-17 14:45:00,139.41,139.49,139.36,139.48,45150.0,131.8463,131.9219,131.799,131.9125,45150.0
2023-02-17 14:50:00,139.49,139.59,139.44,139.57,32648.0,131.9219,132.0165,131.8747,131.9976,32648.0
2023-02-17 14:55:00,139.58,139.66,139.55,139.65,23463.0,132.0071,132.0827,131.9787,132.0733,23463.0
2023-02-17 15:00:00,139.65,139.84,139.64,139.72,43588.0,132.0733,132.253,132.0638,132.1395,43588.0
2023-02-17 15:05:00,139.72,139.88,139.7,139.86,34098.0,132.1395,132.2908,132.1206,132.2719,34098.0
2023-02-17 15:10:00,139.86,139.91,139.84,139.9,28513.0,132.2719,132.3192,132.253,132.3097,28513.0
2023-02-17 15:15:00,139.9,139.94,139.77,139.79,54897.0,132.3097,132.3475,132.1868,132.2057,54897.0
2023-02-17 15:20:00,139.79,139.88,139.75,139.8,35551.0,132.2057,132.2908,132.1678,132.2151,35551.0
2023-02-17 15:25:00,139.79,139.83,139.72,139.77,34146.0,132.2057,132.2435,132.1395,132.1868,34146.0
2023-02-17 15:30:00,139.76,139.89,139.72,139.87,48762.0,132.1773,132.3002,132.1395,132.2813,48762.0
2023-02-17 15:35:00,139.88,139.99,139.76,139.79,53746.0,132.2908,132.3948,132.1773,132.2057,53746.0
2023-02-17 15:40:00,139.79,139.85,139.74,139.83,58461.0,132.2057,132.2624,132.1584,132.2435,58461.0
2023-02-17 15:45:00,139.83,139.83,139.66,139.77,83333.0,132.2435,132.2435,132.0827,132.1868,83333.0
2023-02-17 15:50:00,139.75,139.94,139.71,139.87,151832.0,132.1678,132.3475,132.13,132.2813,151832.0
2023-02-17 15:55:00,139.87,140.04,139.83,140.02,334635.0,132.2813,132.4421,132.2435,132.4232,334635.0
2023-02-21 09:30:00,138.87,139.91,138.87,139.61,279381.0,131.3356,132.3192,131.3356,132.0354,279381.0
2023-02-21 09:35:00,139.63,139.65,139.29,139.48,65593.0,132.0543,132.0733,131.7328,131.9125,65593.0
2023-02-21 09:40:00,139.46,139.6,139.4,139.53,51975.0,131.8936,132.026,131.8368,131.9598,51975.0
2023-02-21 09:45:00,139.5,139.6,139.22,139.5,107253.0,131.9314,132.026,131.6666,131.9314,107253.0
2023-02-21 09:50:00,139.57,139.62,139.37,139.51,45527.0,131.9976,132.0449,131.8085,131.9409,45527.0
2023-02-21 09:55:00,139.53,139.73,139.46,139.65,46464.0,131.9598,132.1489,131.8936,132.0733,46464.0
2023-02-21 10:00:00,139.66,139.81,139.43,139.8,50496.0,132.0827,132.2246,131.8652,132.2151,50496.0
2023-02-21 10:05:00,139.82,140.04,139.66,139.66,151668.0,132.234,132.4421,132.0827,132.0827,151668.0
2023-02-21 10:10:00,139.67,139.85,139.61,139.81,48584.0,132.0922,132.2624,132.0354,132.2246,48584.0
2023-02-21 10:15:00,139.8,140.0,139.8,139.83,72923.0,132.2151,132.4043,132.2151,132.2435,72923.0
2023-02-21 10:20:00,139.84,139.95,139.74,139.84,27780.0,132.253,132.357,132.1584,132.253,27780.0
2023-02-21 10:25:00,139.87,140.04,139.86,140.0,32545.0,132.2813,132.4421,132.2719,132.4043,32545.0
2023-02-21 10:30:00,140.0,140.0,139.8,139.94,45175.0,132.4043,132.4043,132.2151,132.3475,45175.0
2023-02-21 10:35:00,139.94,139.98,139.85,139.96,20740.0,132.3475,132.3854,132.2624,132.3664,20740.0
2023-02-21 10:40:00,139.94,140.05,139.83,139.93,45622.0,132.3475,132.4516,132.2435,132.3381,45622.0
2023-02-21 10:45:00,139.92,139.99,139.78,139.82,30295.0,132.3286,132.3948,132.1962,132.234,30295.0
2023-02-21 10:50:00,139.82,139.93,139.77,139.86,23453.0,132.234,132.3381,132.1868,132.2719,23453.0
2023-02-21 10:55:00,139.85,139.86,139.67,139.69,29659.0,132.2624,132.2719,132.0922,132.1111,29659.0
2023-02-21 11:00:00,139.69,139.87,139.68,139.87,20324.0,132.1111,132.2813,132.1016,132.2813,20324.0
2023-02-21 11:05:00,139.88,139.92,139.78,139.87,28855.0,132.2908,132.3286,132.1962,132.2813,28855.0
2023-02-21 11:10:00,139.9,140.09,139.88,140.09,37910.0,132.3097,132.4894,132.2908,132.4894,37910.0
2023-02-21 11:15:00,140.08,140.14,140.02,140.05,33607.0,132.4799,132.5367,132.4232,132.4516,33607.0
2023-02-21 11:20:00,140.06,140.1,139.88,139.95,26280.0,132.461,132.4988,132.2908,132.357,26280.0
2023-02-21 11:25:00,139.96,140.06,139.86,139.86,34353.0,132.3664,132.461,132.2719,132.2719,34353.0
2023-02-21 11:30:00,139.87,139.98,139.83,139.98,39406.0,132.2813,132.3854,132.2435,132.3854,39406.0
2023-02-21 11:35:00,139.99,140.23,139.99,140.18,29890.0,132.3948,132.6218,132.3948,132.5745,29890.0
2023-02-21 11:40:00,140.17,140.34,140.14,140.29,40309.0,132.5651,132.7258,132.5367,132.6785,40309.0
2023-02-21 11:45:00,140.32,140.55,140.3,140.34,65741.0,132.7069,132.9244,132.688,132.7258,65741.0
2023-02-21 11:50:00,140.35,140.53,140.33,140.49,42485.0,132.7353,132.9055,132.7164,132.8677,42485.0
2023-02-21 11:55:00,140.49,140.57,140.43,140.53,30965.0,132.8677,132.9433,132.8109,132.9055,30965.0
2023-02-21 12:00:00,140.55,140.62,140.54,140.58,23753.0,132.9244,132.9906,132.915,132.9528,23753.0
2023-02-21 12:05:00,140.59,140.65,140.56,140.61,29932.0,132.9623,133.019,132.9339,132.9812,29932.0
2023-02-21 12:10:00,140.59,140.61,140.44,140.53,31727.0,132.9623,132.9812,132.8204,132.9055,31727.0
2023-02-21 12:15:00,140.53,140.56,140.43,140.52,37193.0,132.9055,132.9339,132.8109,132.8961,37193.0
2023-02-21 12:20:00,140.53,140.54,140.46,140.48,29388.0,132.9055,132.915,132.8393,132.8582,29388.0
2023-02-21 12:25:00,140.48,140.51,140.35,140.4,30864.0,132.8582,132.8866,132.7353,132.7826,30864.0
2023-02-21 12:30:00,140.41,140.48,140.4,140.42,25995.0,132.792,132.8582,132.7826,132.8015,25995.0
2023-02-21 12:35:00,140.46,140.58,140.43,140.57,38321.0,132.8393,132.9528,132.8109,132.9433,38321.0
2023-02-21 12:40:00,140.58,140.62,140.53,140.55,26871.0,132.9528,132.9906,132.9055,132.9244,26871.0
2023-02-21 12:45:00,140.55,140.67,140.54,140.67,36550.0,132.9244,133.0379,132.915,133.0379,36550.0
2023-02-21 12:50:00,140.68,140.77,140.64,140.75,25667.0,133.0474,133.1325,133.0096,133.1136,25667.0
2023-02-21 12:55:00,140.75,140.8,140.7,140.74,31448.0,133.1136,133.1609,133.0663,133.1041,31448.0
2023-02-21 13:00:00,140.73,140.82,140.69,140.77,30674.0,133.0947,133.1798,133.0568,133.1325,30674.0
2023-02-21 13:05:00,140.78,140.89,140.75,140.84,21937.0,133.142,133.246,133.1136,133.1987,21937.0
2023-02-21 13:10:00,140.85,140.85,140.71,140.75,23540.0,133.2082,133.2082,133.0758,133.1136,23540.0
2023-02-21 13:15:00,140.76,140.8,140.64,140.64,34101.0,133.123,133.1609,133.0096,133.0096,34101.0
2023-02-21 13:20:00,140.62,140.66,140.52,140.53,107215.0,132.9906,133.0285,132.8961,132.9055,107215.0
2023-02-21 13:25:00,140.52,140.54,140.37,140.41,32749.0,132.8961,132.915,132.7542,132.792,32749.0
2023-02-21 13:30:00,140.41,140.46,140.25,140.31,65277.0,132.792,132.8393,132.6407,132.6975,65277.0
2023-02-21 13:35:00,140.31,140.32,140.22,140.25,33368.0,132.6975,132.7069,132.6123,132.6407,33368.0
2023-02-21 13:40:00,140.23,140.39,140.2,140.38,21618.0,132.6218,132.7731,132.5934,132.7637,21618.0
2023-02-21 13:45:00,140.38,140.45,140.35,140.35,42521.0,132.7637,132.8299,132.7353,132.7353,42521.0
2023-02-21 13:50:00,140.35,140.37,140.24,140.28,37437.0,132.7353,132.7542,132.6313,132.6691,37437.0
2023-02-21 13:55:00,140.28,140.28,140.2,140.23,33687.0,132.6691,132.6691,132.5934,132.6218,33687.0
2023-02-21 14:00:00,140.24,140.31,140.22,140.24,30603.0,132.6313,132.6975,132.6123,132.6313,30603.0
2023-02-21 14:05:00,140.24,140.25,140.08,140.08,28946.0,132.6313,132.6407,132.4799,132.4799,28946.0
2023-02-21 14:10:00,140.08,140.09,139.91,139.92,54762.0,132.4799,132.4894,132.3192,132.3286,54762.0
2023-02-21 14:15:00,139.92,140.18,139.92,140.03,39881.0,132.3286,132.5745,132.3286,132.4326,39881.0
2023-02-21 14:20:00,140.02,140.13,139.99,140.0,24914.0,132.4232,132.5272,132.3948,132.4043,24914.0
2023-02-21 14:25:00,139.99,140.15,139.97,140.14,36983.0,132.3948,132.5461,132.3759,132.5367,36983.0
2023-02-21 14:30:00,140.13,140.24,140.09,140.17,42913.0,132.5272,132.6313,132.4894,132.5651,42913.0
2023-02-21 14:35:00,140.17,140.22,140.12,140.19,17803.0,132.5651,132.6123,132.5178,132.584,17803.0
2023-02-21 14:40:00,140.21,140.31,140.14,140.28,28248.0,132.6029,132.6975,132.5367,132.6691,28248.0
2023-02-21 14:45:00,140.3,140.33,140.16,140.16,18841.0,132.688,132.7164,132.5556,132.5556,18841.0
2023-02-21 14:50:00,140.17,140.2,140.14,140.16,22281.0,132.5651,132.5934,132.5367,132.5556,22281.0
2023-02-21 14:55:00,140.17,140.21,140.09,140.21,33901.0,132.5651,132.6029,132.4894,132.6029,33901.0
2023-02-21 15:00:00,140.21,140.31,140.21,140.28,23457.0,132.6029,132.6975,132.6029,132.6691,23457.0
2023-02-21 15:05:00,140.28,140.33,140.23,140.23,32595.0,132.6691,132.7164,132.6218,132.6218,32595.0
2023-02-21 15:10:00,140.23,140.24,140.11,140.15,37822.0,132.6218,132.6313,132.5083,132.5461,37822.0
2023-02-21 15:15:00,140.15,140.18,140.11,140.15,62927.0,132.5461,132.5745,132.5083,132.5461,62927.0
2023-02-21 15:20:00,140.16,140.3,140.15,140.23,27075.0,132.5556,132.688,132.5461,132.6218,27075.0
2023-02-21 15:25:00,140.22,140.26,140.17,140.24,29693.0,132.6123,132.6502,132.5651,132.6313,29693.0
2023-02-21 15:30:00,140.24,140.35,140.21,140.33,50504.0,132.6313,132.7353,132.6029,132.7164,50504.0
2023-02-21 15:35:00,140.33,140.33,140.11,140.14,48771.0,132.7164,132.7164,132.5083,132.5367,48771.0
2023-02-21 15:40:00,140.15,140.21,140.11,140.11,44717.0,132.5461,132.6029,132.5083,132.5083,44717.0
2023-02-21 15:45:00,140.11,140.15,140.0,140.0,53846.0,132.5083,132.5461,132.4043,132.4043,53846.0
2023-02-21 15:50:00,140.01,140.04,139.87,139.98,100218.0,132.4137,132.4421,132.2813,132.3854,100218.0
2023-02-21 15:55:00,139.99,140.01,139.82,140.0,383535.0,132.3948,132.4137,132.234,132.4043,383535.0
2023-02-22 09:30:00,139.98,140.12,139.88,140.0,328236.0,132.3854,132.5178,132.2908,132.4043,328236.0
2023-02-22 09:35:00,140.02,140.23,139.91,140.21,107186.0,132.4232,132.6218,132.3192,132.6029,107186.0
2023-02-22 09:40:00,140.22,140.36,140.11,140.31,37885.0,132.6123,132.7447,132.5083,132.6975,37885.0
2023-02-22 09:45:00,140.32,140.71,140.29,140.69,83539.0,132.7069,133.0758,132.6785,133.0568,83539.0
2023-02-22 09:50:00,140.72,141.05,140.67,141.05,99010.0,133.0852,133.3973,133.0379,133.3973,99010.0
2023-02-22 09:55:00,141.08,141.32,140.96,141.24,64685.0,133.4257,133.6527,133.3122,133.577,64685.0
2023-02-22 10:00:00,141.25,141.29,141.05,141.19,44161.0,133.5865,133.6243,133.3973,133.5297,44161.0
2023-02-22 10:05:00,141.19,141.3,140.97,141.3,36015.0,133.5297,133.6337,133.3216,133.6337,36015.0
2023-02-22 10:10:00,141.3,141.35,141.17,141.18,47707.0,133.6337,133.681,133.5108,133.5203,47707.0
2023-02-22 10:15:00,141.17,141.24,141.04,141.08,43834.0,133.5108,133.577,133.3878,133.4257,43834.0
2023-02-22 10:20:00,141.09,141.52,141.04,141.51,48465.0,133.4351,133.8418,133.3878,133.8323,48465.0
2023-02-22 10:25:00,141.5,141.58,141.37,141.51,51077.0,133.8229,133.8986,133.6999,133.8323,51077.0
2023-02-22 10:30:00,141.5,141.5,141.25,141.27,59075.0,133.8229,133.8229,133.5865,133.6054,59075.0
2023-02-22 10:35:00,141.28,141.32,140.83,140.87,60363.0,133.6148,133.6527,133.1892,133.2271,60363.0
2023-02-22 10:40:00,140.87,140.92,140.75,140.82,37884.0,133.2271,133.2744,133.1136,133.1798,37884.0
2023-02-22 10:45:00,140.8,141.2,140.74,141.19,27540.0,133.1609,133.5392,133.1041,133.5297,27540.0
2023-02-22 10:50:00,141.19,141.19,140.96,140.98,40580.0,133.5297,133.5297,133.3122,133.3311,40580.0
2023-02-22 10:55:00,141.0,141.23,141.0,141.07,23070.0,133.35,133.5675,133.35,133.4162,23070.0
2023-02-22 11:00:00,141.06,141.15,140.94,140.94,21637.0,133.4068,133.4919,133.2933,133.2933,21637.0
2023-02-22 11:05:00,140.94,141.05,140.92,140.94,22111.0,133.2933,133.3973,133.2744,133.2933,22111.0
2023-02-22 11:10:00,140.95,141.04,140.91,140.98,23734.0,133.3027,133.3878,133.2649,133.3311,23734.0
2023-02-22 11:15:00,140.98,141.02,140.93,140.93,37727.0,133.3311,133.3689,133.2838,133.2838,37727.0
2023-02-22 11:20:00,140.94,141.09,140.93,141.08,23948.0,133.2933,133.4351,133.2838,133.4257,23948.0
2023-02-22 11:25:00,141.08,141.19,141.02,141.15,28252.0,133.4257,133.5297,133.3689,133.4919,28252.0
2023-02-22 11:30:00,141.14,141.15,141.03,141.04,24846.0,133.4824,133.4919,133.3784,133.3878,24846.0
2023-02-22 11:35:00,141.04,141.08,140.93,140.95,22996.0,133.3878,133.4257,133.2838,133.3027,22996.0
2023-02-22 11:40:00,140.96,141.17,140.96,141.16,19922.0,133.3122,133.5108,133.3122,133.5013,19922.0
2023-02-22 11:45:00,141.17,141.19,141.04,141.05,21031.0,133.5108,133.5297,133.3878,133.3973,21031.0
2023-02-22 11:50:00,141.05,141.08,141.0,141.02,17454.0,133.3973,133.4257,133.35,133.3689,17454.0
2023-02-22 11:55:00,141.0,141.05,140.96,141.05,19781.0,133.35,133.3973,133.3122,133.3973,19781.0
2023-02-22 12:00:00,141.06,141.07,140.94,141.02,18172.0,133.4068,133.4162,133.2933,133.3689,18172.0
2023-02-22 12:05:00,141.01,141.04,140.95,140.98,20760.0,133.3595,133.3878,133.3027,133.3311,20760.0
2023-02-22 12:10:00,140.98,140.99,140.91,140.95,19107.0,133.3311,133.3406,133.2649,133.3027,19107.0
2023-02-22 12:15:00,140.96,141.0,140.88,140.89,27709.0,133.3122,133.35,133.2365,133.246,27709.0
2023-02-22 12:20:00,140.89,140.97,140.88,140.96,21397.0,133.246,133.3216,133.2365,133.3122,21397.0
2023-02-22 12:25:00,140.97,141.08,140.84,140.9,52216.0,133.3216,133.4257,133.1987,133.2554,52216.0
2023-02-22 12:30:00,140.9,140.93,140.85,140.89,23692.0,133.2554,133.2838,133.2082,133.246,23692.0
2023-02-22 12:35:00,140.88,141.0,140.88,140.91,24076.0,133.2365,133.35,133.2365,133.2649,24076.0
2023-02-22 12:40:00,140.93,140.96,140.86,140.88,18134.0,133.2838,133.3122,133.2176,133.2365,18134.0
2023-02-22 12:45:00,140.9,140.93,140.8,140.81,15230.0,133.2554,133.2838,133.1609,133.1703,15230.0
2023-02-22 12:50:00,140.81,140.82,140.71,140.71,19927.0,133.1703,133.1798,133.0758,133.0758,19927.0
2023-02-22 12:55:00,140.71,140.8,140.71,140.78,13864.0,133.0758,133.1609,133.0758,133.142,13864.0
2023-02-22 13:00:00,140.77,140.79,140.7,140.79,19286.0,133.1325,133.1514,133.0663,133.1514,19286.0
2023-02-22 13:05:00,140.79,140.79,140.67,140.72,18711.0,133.1514,133.1514,133.0379,133.0852,18711.0
2023-02-22 13:10:00,140.71,140.83,140.7,140.83,20917.0,133.0758,133.1892,133.0663,133.1892,20917.0
2023-02-22 13:15:00,140.82,140.91,140.81,140.86,22229.0,133.1798,133.2649,133.1703,133.2176,22229.0
2023-02-22 13:20:00,140.85,140.9,140.78,140.83,22961.0,133.2082,133.2554,133.142,133.1892,22961.0
2023-02-22 13:25:00,140.83,140.85,140.77,140.8,24137.0,133.1892,133.2082,133.1325,133.1609,24137.0
2023-02-22 13:30:00,140.8,140.83,140.74,140.75,21797.0,133.1609,133.1892,133.1041,133.1136,21797.0
2023-02-22 13:35:00,140.76,140.85,140.74,140.85,17852.0,133.123,133.2082,133.1041,133.2082,17852.0
2023-02-22 13:40:00,140.85,140.87,140.71,140.72,17391.0,133.2082,133.2271,133.0758,133.0852,17391.0
2023-02-22 13:45:00,140.73,140.74,140.67,140.72,19833.0,133.0947,133.1041,133.0379,133.0852,19833.0
2023-02-22 13:50:00,140.72,140.73,140.63,140.68,20766.0,133.0852,133.0947,133.0001,133.0474,20766.0
2023-02-22 13:55:00,140.68,140.82,140.67,140.78,22496.0,133.0474,133.1798,133.0379,133.142,22496.0
2023-02-22 14:00:00,140.79,140.95,140.56,140.8,88736.0,133.1514,133.3027,132.9339,133.1609,88736.0
2023-02-22 14:05:00,140.8,140.95,140.67,140.79,31153.0,133.1609,133.3027,133.0379,133.1514,31153.0
2023-02-22 14:10:00,140.8,140.83,140.6,140.69,36767.0,133.1609,133.1892,132.9717,133.0568,36767.0
2023-02-22 14:15:00,140.69,140.78,140.57,140.77,29121.0,133.0568,133.142,132.9433,133.1325,29121.0
2023-02-22 14:20:00,140.76,140.84,140.68,140.7,30300.0,133.123,133.1987,133.0474,133.0663,30300.0
2023-02-22 14:25:00,140.71,140.72,140.55,140.55,22959.0,133.0758,133.0852,132.9244,132.9244,22959.0
2023-02-22 14:30:00,140.52,140.59,140.45,140.55,54068.0,132.8961,132.9623,132.8299,132.9244,54068.0
2023-02-22 14:35:00,140.56,140.58,140.48,140.5,33098.0,132.9339,132.9528,132.8582,132.8771,33098.0
2023-02-22 14:40:00,140.51,140.52,140.29,140.38,32642.0,132.8866,132.8961,132.6785,132.7637,32642.0
2023-02-22 14:45:00,140.38,140.45,140.26,140.44,33329.0,132.7637,132.8299,132.6502,132.8204,33329.0
2023-02-22 14:50:00,140.46,140.48,140.33,140.36,43362.0,132.8393,132.8582,132.7164,132.7447,43362.0
2023-02-22 14:55:00,140.35,140.41,140.26,140.37,43084.0,132.7353,132.792,132.6502,132.7542,43084.0
2023-02-22 15:00:00,140.37,140.43,140.31,140.38,27602.0,132.7542,132.8109,132.6975,132.7637,27602.0
2023-02-22 15:05:00,140.38,140.42,140.34,140.4,23514.0,132.7637,132.8015,132.7258,132.7826,23514.0
2023-02-22 15:10:00,140.39,140.44,140.3,140.32,48098.0,132.7731,132.8204,132.688,132.7069,48098.0
2023-02-22 15:15:00,140.32,140.34,140.26,140.28,34631.0,132.7069,132.7258,132.6502,132.6691,34631.0
2023-02-22 15:20:00,140.28,140.48,140.26,140.47,35668.0,132.6691,132.8582,132.6502,132.8488,35668.0
2023-02-22 15:25:00,140.47,140.5,140.27,140.28,39494.0,132.8488,132.8771,132.6596,132.6691,39494.0
2023-02-22 15:30:00,140.29,140.34,140.25,140.33,52643.0,132.6785,132.7258,132.6407,132.7164,52643.0
2023-02-22 15:35:00,140.33,140.35,140.18,140.21,47072.0,132.7164,132.7353,132.5745,132.6029,47072.0
2023-02-22 15:40:00,140.22,140.32,140.15,140.2,71952.0,132.6123,132.7069,132.5461,132.5934,71952.0
2023-02-22 15:45:00,140.19,140.32,140.18,140.21,79585.0,132.584,132.7069,132.5745,132.6029,79585.0
2023-02-22 15:50:00,140.2,140.31,140.13,140.26,95572.0,132.5934,132.6975,132.5272,132.6502,95572.0
2023-02-22 15:55:00,140.27,140.51,140.27,140.51,359466.0,132.6596,132.8866,132.6596,132.8866,359466.0
2023-02-23 09:30:00,140.23,140.59,139.97,140.58,239142.0,132.6218,132.9623,132.3759,132.9528,239142.0
2023-02-23 09:35:00,140.56,140.98,140.56,140.83,52428.0,132.9339,133.3311,132.9339,133.1892,52428.0
2023-02-23 09:40:00,140.84,140.98,140.69,140.97,55231.0,133.1987,133.3311,133.0568,133.3216,55231.0
2023-02-23 09:45:00,140.98,141.14,140.73,140.79,69354.0,133.3311,133.4824,133.0947,133.1514,69354.0
2023-02-23 09:50:00,140.79,140.87,140.62,140.77,34402.0,133.1514,133.2271,132.9906,133.1325,34402.0
2023-02-23 09:55:00,140.77,140.92,140.72,140.92,35597.0,133.1325,133.2744,133.0852,133.2744,35597.0
2023-02-23 10:00:00,140.9,140.93,140.7,140.81,34688.0,133.2554,133.2838,133.0663,133.1703,34688.0
2023-02-23 10:05:00,140.79,140.95,140.78,140.9,30729.0,133.1514,133.3027,133.142,133.2554,30729.0
2023-02-23 10:10:00,140.91,141.01,140.86,140.99,76351.0,133.2649,133.3595,133.2176,133.3406,76351.0
2023-02-23 10:15:00,140.98,141.05,140.86,141.04,33018.0,133.3311,133.3973,133.2176,133.3878,33018.0
2023-02-23 10:20:00,141.05,141.06,140.84,140.86,31545.0,133.3973,133.4068,133.1987,133.2176,31545.0
2023-02-23 10:25:00,140.87,140.88,140.68,140.71,24185.0,133.2271,133.2365,133.0474,133.0758,24185.0
2023-02-23 10:30:00,140.72,140.85,140.67,140.82,33778.0,133.0852,133.2082,133.0379,133.1798,33778.0
2023-02-23 10:35:00,140.82,140.82,140.64,140.69,30939.0,133.1798,133.1798,133.0096,133.0568,30939.0
2023-02-23 10:40:00,140.7,140.77,140.61,140.66,28712.0,133.0663,133.1325,132.9812,133.0285,28712.0
2023-02-23 10:45:00,140.66,140.68,140.45,140.46,49860.0,133.0285,133.0474,132.8299,132.8393,49860.0
2023-02-23 10:50:00,140.48,140.48,140.35,140.4,37747.0,132.8582,132.8582,132.7353,132.7826,37747.0
2023-02-23 10:55:00,140.41,140.42,140.3,140.34,47493.0,132.792,132.8015,132.688,132.7258,47493.0
2023-02-23 11:00:00,140.35,140.47,140.26,140.36,72672.0,132.7353,132.8488,132.6502,132.7447,72672.0
2023-02-23 11:05:00,140.36,140.38,140.03,140.03,49945.0,132.7447,132.7637,132.4326,132.4326,49945.0
2023-02-23 11:10:00,140.03,140.06,139.8,139.84,64536.0,132.4326,132.461,132.2151,132.253,64536.0
2023-02-23 11:15:00,139.84,140.03,139.69,139.98,44386.0,132.253,132.4326,132.1111,132.3854,44386.0
2023-02-23 11:20:00,139.97,139.98,139.71,139.74,56136.0,132.3759,132.3854,132.13,132.1584,56136.0
2023-02-23 11:25:00,139.76,139.97,139.72,139.89,49323.0,132.1773,132.3759,132.1395,132.3002,49323.0
2023-02-23 11:30:00,139.92,140.01,139.88,139.98,17926.0,132.3286,132.4137,132.2908,132.3854,17926.0
2023-02-23 11:35:00,139.98,140.0,139.69,139.71,26171.0,132.3854,132.4043,132.1111,132.13,26171.0
2023-02-23 11:40:00,139.71,139.76,139.54,139.57,32899.0,132.13,132.1773,131.9692,131.9976,32899.0
2023-02-23 11:45:00,139.57,139.61,139.49,139.49,21983.0,131.9976,132.0354,131.9219,131.9219,21983.0
2023-02-23 11:50:00,139.49,139.58,139.47,139.47,42040.0,131.9219,132.0071,131.903,131.903,42040.0
2023-02-23 11:55:00,139.48,139.5,139.36,139.42,29279.0,131.9125,131.9314,131.799,131.8557,29279.0
2023-02-23 12:00:00,139.43,139.54,139.42,139.53,21373.0,131.8652,131.9692,131.8557,131.9598,21373.0
2023-02-23 12:05:00,139.54,139.57,139.48,139.56,26415.0,131.9692,131.9976,131.9125,131.9881,26415.0
2023-02-23 12:10:00,139.58,139.61,139.44,139.57,94574.0,132.0071,132.0354,131.8747,131.9976,94574.0
2023-02-23 12:15:00,139.57,139.66,139.5,139.52,41851.0,131.9976,132.0827,131.9314,131.9503,41851.0
2023-02-23 12:20:00,139.52,139.55,139.39,139.55,23868.0,131.9503,131.9787,131.8274,131.9787,23868.0
2023-02-23 12:25:00,139.56,139.61,139.53,139.59,25136.0,131.9881,132.0354,131.9598,132.0165,25136.0
2023-02-23 12:30:00,139.58,139.73,139.53,139.71,41982.0,132.0071,132.1489,131.9598,132.13,41982.0
2023-02-23 12:35:00,139.71,139.85,139.7,139.78,33927.0,132.13,132.2624,132.1206,132.1962,33927.0
2023-02-23 12:40:00,139.78,139.81,139.68,139.71,43360.0,132.1962,132.2246,132.1016,132.13,43360.0
2023-02-23 12:45:00,139.7,139.78,139.67,139.73,21111.0,132.1206,132.1962,132.0922,132.1489,21111.0
2023-02-23 12:50:00,139.74,139.74,139.56,139.56,34816.0,132.1584,132.1584,131.9881,131.9881,34816.0
2023-02-23 12:55:00,139.56,139.62,139.55,139.55,22508.0,131.9881,132.0449,131.9787,131.9787,22508.0
2023-02-23 13:00:00,139.57,139.62,139.49,139.57,44838.0,131.9976,132.0449,131.9219,131.9976,44838.0
2023-02-23 13:05:00,139.59,139.62,139.55,139.57,26118.0,132.0165,132.0449,131.9787,131.9976,26118.0
2023-02-23 13:10:00,139.57,139.57,139.49,139.53,25144.0,131.9976,131.9976,131.9219,131.9598,25144.0
2023-02-23 13:15:00,139.53,139.56,139.47,139.53,25997.0,131.9598,131.9881,131.903,131.9598,25997.0
2023-02-23 13:20:00,139.53,139.58,139.43,139.45,22839.0,131.9598,132.0071,131.8652,131.8841,22839.0
2023-02-23 13:25:00,139.46,139.46,139.33,139.36,23351.0,131.8936,131.8936,131.7706,131.799,23351.0
2023-02-23 13:30:00,139.35,139.4,139.3,139.37,23317.0,131.7895,131.8368,131.7423,131.8085,23317.0
2023-02-23 13:35:00,139.36,139.37,139.25,139.32,15869.0,131.799,131.8085,131.695,131.7612,15869.0
2023-02-23 13:40:00,139.33,139.39,139.18,139.19,39597.0,131.7706,131.8274,131.6288,131.6382,39597.0
2023-02-23 13:45:00,139.19,139.28,139.11,139.28,22578.0,131.6382,131.7233,131.5626,131.7233,22578.0
2023-02-23 13:50:00,139.29,139.3,139.21,139.21,22423.0,131.7328,131.7423,131.6571,131.6571,22423.0
2023-02-23 13:55:00,139.22,139.24,139.17,139.18,29676.0,131.6666,131.6855,131.6193,131.6288,29676.0
2023-02-23 14:00:00,139.19,139.23,139.13,139.15,25180.0,131.6382,131.676,131.5815,131.6004,25180.0
2023-02-23 14:05:00,139.15,139.21,139.14,139.15,18891.0,131.6004,131.6571,131.5909,131.6004,18891.0
2023-02-23 14:10:00,139.16,139.21,139.1,139.21,28490.0,131.6098,131.6571,131.5531,131.6571,28490.0
2023-02-23 14:15:00,139.22,139.45,139.22,139.41,48725.0,131.6666,131.8841,131.6666,131.8463,48725.0
2023-02-23 14:20:00,139.4,139.47,139.38,139.45,24739.0,131.8368,131.903,131.8179,131.8841,24739.0
2023-02-23 14:25:00,139.46,139.52,139.41,139.44,25626.0,131.8936,131.9503,131.8463,131.8747,25626.0
2023-02-23 14:30:00,139.45,139.57,139.42,139.53,17658.0,131.8841,131.9976,131.8557,131.9598,17658.0
2023-02-23 14:35:00,139.53,139.59,139.53,139.57,20223.0,131.9598,132.0165,131.9598,131.9976,20223.0
2023-02-23 14:40:00,139.58,139.69,139.58,139.69,26757.0,132.0071,132.1111,132.0071,132.1111,26757.0
2023-02-23 14:45:00,139.7,139.81,139.69,139.8,27694.0,132.1206,132.2246,132.1111,132.2151,27694.0
2023-02-23 14:50:00,139.8,139.82,139.7,139.8,44781.0,132.2151,132.234,132.1206,132.2151,44781.0
2023-02-23 14:55:00,139.8,139.84,139.66,139.73,50134.0,132.2151,132.253,132.0827,132.1489,50134.0
2023-02-23 15:00:00,139.74,139.92,139.74,139.92,26273.0,132.1584,132.3286,132.1584,132.3286,26273.0
2023-02-23 15:05:00,139.92,140.02,139.92,139.96,40149.0,132.3286,132.4232,132.3286,132.3664,40149.0
2023-02-23 15:10:00,139.97,140.09,139.97,140.08,22343.0,132.3759,132.4894,132.3759,132.4799,22343.0
2023-02-23 15:15:00,140.07,140.11,139.96,139.96,29797.0,132.4705,132.5083,132.3664,132.3664,29797.0
2023-02-23 15:20:00,139.96,140.01,139.86,140.01,52411.0,132.3664,132.4137,132.2719,132.4137,52411.0
2023-02-23 15:25:00,140.02,140.1,140.0,140.04,45078.0,132.4232,132.4988,132.4043,132.4421,45078.0
2023-02-23 15:30:00,140.05,140.13,140.04,140.09,42037.0,132.4516,132.5272,132.4421,132.4894,42037.0
2023-02-23 15:35:00,140.08,140.08,139.96,140.04,41269.0,132.4799,132.4799,132.3664,132.4421,41269.0
2023-02-23 15:40:00,140.04,140.07,139.98,140.02,40266.0,132.4421,132.4705,132.3854,132.4232,40266.0
2023-02-23 15:45:00,140.02,140.1,139.99,140.09,69361.0,132.4232,132.4988,132.3948,132.4894,69361.0
2023-02-23 15:50:00,140.08,140.14,140.0,140.02,105277.0,132.4799,132.5367,132.4043,132.4232,105277.0
2023-02-23 15:55:00,140.01,140.16,139.99,140.07,300290.0,132.4137,132.5556,132.3948,132.4705,300290.0
2023-02-24 09:30:00,138.93,139.31,138.93,139.26,205308.0,131.3923,131.7517,131.3923,131.7044,205308.0
2023-02-24 09:35:00,139.26,139.43,139.21,139.24,28282.0,131.7044,131.8652,131.6571,131.6855,28282.0
2023-02-24 09:40:00,139.26,139.32,139.05,139.05,48067.0,131.7044,131.7612,131.5058,131.5058,48067.0
2023-02-24 09:45:00,139.04,139.04,138.76,138.81,75027.0,131.4964,131.4964,131.2315,131.2788,75027.0
2023-02-24 09:50:00,138.8,138.82,138.52,138.7,46184.0,131.2694,131.2883,131.0046,131.1748,46184.0
2023-02-24 09:55:00,138.69,138.7,138.38,138.39,53290.0,131.1653,131.1748,130.8722,130.8816,53290.0
2023-02-24 10:00:00,138.38,138.78,138.33,138.78,43535.0,130.8722,131.2505,130.8249,131.2505,43535.0
2023-02-24 10:05:00,138.77,138.92,138.73,138.86,30396.0,131.241,131.3829,131.2032,131.3261,30396.0
2023-02-24 10:10:00,138.84,138.93,138.78,138.92,49393.0,131.3072,131.3923,131.2505,131.3829,49393.0
2023-02-24 10:15:00,138.94,138.94,138.71,138.79,44810.0,131.4018,131.4018,131.1843,131.2599,44810.0
2023-02-24 10:20:00,138.78,138.78,138.59,138.62,32703.0,131.2505,131.2505,131.0708,131.0991,32703.0
2023-02-24 10:25:00,138.61,138.73,138.41,138.47,22683.0,131.0897,131.2032,130.9005,130.9573,22683.0
2023-02-24 10:30:00,138.47,138.51,138.37,138.45,34681.0,130.9573,130.9951,130.8627,130.9384,34681.0
2023-02-24 10:35:00,138.47,138.59,138.42,138.55,28285.0,130.9573,131.0708,130.91,131.0329,28285.0
2023-02-24 10:40:00,138.55,138.55,138.41,138.53,18699.0,131.0329,131.0329,130.9005,131.014,18699.0
2023-02-24 10:45:00,138.53,138.62,138.34,138.37,37162.0,131.014,131.0991,130.8343,130.8627,37162.0
2023-02-24 10:50:00,138.37,138.38,138.22,138.23,21731.0,130.8627,130.8722,130.7208,130.7303,21731.0
2023-02-24 10:55:00,138.22,138.25,138.08,138.25,26820.0,130.7208,130.7492,130.5884,130.7492,26820.0
2023-02-24 11:00:00,138.25,138.34,138.2,138.25,21837.0,130.7492,130.8343,130.7019,130.7492,21837.0
2023-02-24 11:05:00,138.29,138.53,138.28,138.5,18827.0,130.787,131.014,130.7776,130.9857,18827.0
2023-02-24 11:10:00,138.51,138.61,138.44,138.46,21590.0,130.9951,131.0897,130.9289,130.9478,21590.0
2023-02-24 11:15:00,138.47,138.54,138.45,138.49,19630.0,130.9573,131.0235,130.9384,130.9762,19630.0
2023-02-24 11:20:00,138.48,138.61,138.44,138.61,22303.0,130.9667,131.0897,130.9289,131.0897,22303.0
2023-02-24 11:25:00,138.61,138.78,138.61,138.7,33714.0,131.0897,131.2505,131.0897,131.1748,33714.0
2023-02-24 11:30:00,138.73,138.74,138.6,138.66,27347.0,131.2032,131.2126,131.0802,131.137,27347.0
2023-02-24 11:35:00,138.65,138.67,138.57,138.61,17531.0,131.1275,131.1464,131.0519,131.0897,17531.0
2023-02-24 11:40:00,138.6,138.87,138.6,138.79,22148.0,131.0802,131.3356,131.0802,131.2599,22148.0
2023-02-24 11:45:00,138.78,138.85,138.67,138.75,19516.0,131.2505,131.3167,131.1464,131.2221,19516.0
2023-02-24 11:50:00,138.76,138.89,138.65,138.67,20373.0,131.2315,131.3545,131.1275,131.1464,20373.0
2023-02-24 11:55:00,138.69,138.74,138.58,138.59,40582.0,131.1653,131.2126,131.0613,131.0708,40582.0
2023-02-24 12:00:00,138.58,138.64,138.47,138.47,20020.0,131.0613,131.1181,130.9573,130.9573,20020.0
2023-02-24 12:05:00,138.46,138.57,138.46,138.52,17748.0,130.9478,131.0519,130.9478,131.0046,17748.0
2023-02-24 12:10:00,138.55,138.79,138.55,138.79,26148.0,131.0329,131.2599,131.0329,131.2599,26148.0
2023-02-24 12:15:00,138.81,138.9,138.78,138.9,23166.0,131.2788,131.364,131.2505,131.364,23166.0
2023-02-24 12:20:00,138.91,138.97,138.87,138.95,15010.0,131.3734,131.4302,131.3356,131.4112,15010.0
2023-02-24 12:25:00,138.96,138.98,138.88,138.94,23509.0,131.4207,131.4396,131.345,131.4018,23509.0
2023-02-24 12:30:00,138.96,139.04,138.94,138.98,27159.0,131.4207,131.4964,131.4018,131.4396,27159.0
2023-02-24 12:35:00,138.98,139.06,138.97,139.06,17587.0,131.4396,131.5153,131.4302,131.5153,17587.0
2023-02-24 12:40:00,139.06,139.09,138.84,138.88,14552.0,131.5153,131.5436,131.3072,131.345,14552.0
2023-02-24 12:45:00,138.88,138.97,138.77,138.79,20817.0,131.345,131.4302,131.241,131.2599,20817.0
2023-02-24 12:50:00,138.8,138.82,138.75,138.79,17308.0,131.2694,131.2883,131.2221,131.2599,17308.0
2023-02-24 12:55:00,138.78,138.83,138.74,138.78,15026.0,131.2505,131.2978,131.2126,131.2505,15026.0
2023-02-24 13:00:00,138.77,138.84,138.76,138.81,14842.0,131.241,131.3072,131.2315,131.2788,14842.0
2023-02-24 13:05:00,138.8,138.82,138.66,138.67,21824.0,131.2694,131.2883,131.137,131.1464,21824.0
2023-02-24 13:10:00,138.68,138.7,138.58,138.62,19523.0,131.1559,131.1748,131.0613,131.0991,19523.0
2023-02-24 13:15:00,138.62,138.63,138.53,138.63,32732.0,131.0991,131.1086,131.014,131.1086,32732.0
2023-02-24 13:20:00,138.65,138.79,138.64,138.76,13760.0,131.1275,131.2599,131.1181,131.2315,13760.0
2023-02-24 13:25:00,138.77,138.87,138.77,138.83,11671.0,131.241,131.3356,131.241,131.2978,11671.0
2023-02-24 13:30:00,138.85,138.85,138.68,138.76,18715.0,131.3167,131.3167,131.1559,131.2315,18715.0
2023-02-24 13:35:00,138.77,138.86,138.76,138.86,15495.0,131.241,131.3261,131.2315,131.3261,15495.0
2023-02-24 13:40:00,138.87,138.91,138.76,138.86,21851.0,131.3356,131.3734,131.2315,131.3261,21851.0
2023-02-24 13:45:00,138.87,138.91,138.85,138.87,18752.0,131.3356,131.3734,131.3167,131.3356,18752.0
2023-02-24 13:50:00,138.86,139.01,138.84,139.0,13529.0,131.3261,131.468,131.3072,131.4585,13529.0
2023-02-24 13:55:00,139.0,139.02,138.95,139.0,16251.0,131.4585,131.4774,131.4112,131.4585,16251.0
2023-02-24 14:00:00,139.02,139.17,139.0,139.15,16918.0,131.4774,131.6193,131.4585,131.6004,16918.0
2023-02-24 14:05:00,139.16,139.19,139.06,139.12,24204.0,131.6098,131.6382,131.5153,131.572,24204.0
2023-02-24 14:10:00,139.14,139.18,139.04,139.07,14929.0,131.5909,131.6288,131.4964,131.5247,14929.0
2023-02-24 14:15:00,139.07,139.18,139.06,139.16,14848.0,131.5247,131.6288,131.5153,131.6098,14848.0
2023-02-24 14:20:00,139.15,139.21,138.99,139.04,28273.0,131.6004,131.6571,131.4491,131.4964,28273.0
2023-02-24 14:25:00,139.03,139.11,139.03,139.08,15022.0,131.4869,131.5626,131.4869,131.5342,15022.0
2023-02-24 14:30:00,139.08,139.08,138.9,138.91,35655.0,131.5342,131.5342,131.364,131.3734,35655.0
2023-02-24 14:35:00,138.91,138.95,138.86,138.94,19062.0,131.3734,131.4112,131.3261,131.4018,19062.0
2023-02-24 14:40:00,138.95,138.95,138.77,138.8,24795.0,131.4112,131.4112,131.241,131.2694,24795.0
2023-02-24 14:45:00,138.79,139.07,138.79,139.07,26770.0,131.2599,131.5247,131.2599,131.5247,26770.0
2023-02-24 14:50:00,139.08,139.24,139.05,139.2,20395.0,131.5342,131.6855,131.5058,131.6477,20395.0
2023-02-24 14:55:00,139.21,139.31,139.17,139.24,20577.0,131.6571,131.7517,131.6193,131.6855,20577.0
2023-02-24 15:00:00,139.26,139.34,139.24,139.24,35095.0,131.7044,131.7801,131.6855,131.6855,35095.0
2023-02-24 15:05:00,139.24,139.36,139.22,139.33,18773.0,131.6855,131.799,131.6666,131.7706,18773.0
2023-02-24 15:10:00,139.34,139.35,139.21,139.22,19693.0,131.7801,131.7895,131.6571,131.6666,19693.0
2023-02-24 15:15:00,139.22,139.26,139.16,139.26,22660.0,131.6666,131.7044,131.6098,131.7044,22660.0
2023-02-24 15:20:00,139.26,139.33,139.23,139.32,24992.0,131.7044,131.7706,131.676,131.7612,24992.0
2023-02-24 15:25:00,139.31,139.34,139.21,139.21,49652.0,131.7517,131.7801,131.6571,131.6571,49652.0
2023-02-24 15:30:00,139.19,139.21,138.97,138.98,37773.0,131.6382,131.6571,131.4302,131.4396,37773.0
2023-02-24 15:35:00,138.97,138.97,138.86,138.87,41886.0,131.4302,131.4302,131.3261,131.3356,41886.0
2023-02-24 15:40:00,138.86,138.95,138.78,138.92,40031.0,131.3261,131.4112,131.2505,131.3829,40031.0
2023-02-24 15:45:00,138.93,138.94,138.82,138.86,48994.0,131.3923,131.4018,131.2883,131.3261,48994.0
2023-02-24 15:50:00,138.87,138.91,138.82,138.87,120335.0,131.3356,131.3734,131.2883,131.3356,120335.0
2023-02-24 15:55:00,138.87,139.31,138.87,139.27,464533.0,131.3356,131.7517,131.3356,131.7139,464533.0
2023-02-27 09:30:00,139.61,139.87,139.49,139.85,200066.0,132.0354,132.2813,131.9219,132.2624,200066.0
2023-02-27 09:35:00,139.85,140.04,139.73,139.96,92563.0,132.2624,132.4421,132.1489,132.3664,92563.0
2023-02-27 09:40:00,140.0,140.31,139.96,140.22,48568.0,132.4043,132.6975,132.3664,132.6123,48568.0
2023-02-27 09:45:00,140.25,140.3,140.16,140.22,45175.0,132.6407,132.688,132.5556,132.6123,45175.0
2023-02-27 09:50:00,140.22,140.27,140.1,140.27,26457.0,132.6123,132.6596,132.4988,132.6596,26457.0
2023-02-27 09:55:00,140.29,140.38,140.27,140.31,43228.0,132.6785,132.7637,132.6596,132.6975,43228.0
2023-02-27 10:00:00,140.31,140.39,140.24,140.31,27654.0,132.6975,132.7731,132.6313,132.6975,27654.0
2023-02-27 10:05:00,140.29,140.31,140.0,140.12,27807.0,132.6785,132.6975,132.4043,132.5178,27807.0
2023-02-27 10:10:00,140.13,140.13,139.96,139.99,42145.0,132.5272,132.5272,132.3664,132.3948,42145.0
2023-02-27 10:15:00,139.99,140.18,139.99,140.17,29394.0,132.3948,132.5745,132.3948,132.5651,29394.0
2023-02-27 10:20:00,140.17,140.32,140.17,140.22,33102.0,132.5651,132.7069,132.5651,132.6123,33102.0
2023-02-27 10:25:00,140.21,140.47,140.16,140.39,41449.0,132.6029,132.8488,132.5556,132.7731,41449.0
2023-02-27 10:30:00,140.35,140.41,140.3,140.32,27175.0,132.7353,132.792,132.688,132.7069,27175.0
2023-02-27 10:35:00,140.3,140.3,139.97,140.07,29397.0,132.688,132.688,132.3759,132.4705,29397.0
2023-02-27 10:40:00,140.06,140.06,139.93,140.0,45012.0,132.461,132.461,132.3381,132.4043,45012.0
2023-02-27 10:45:00,140.02,140.02,139.84,139.89,31666.0,132.4232,132.4232,132.253,132.3002,31666.0
2023-02-27 10:50:00,139.9,139.94,139.8,139.9,24728.0,132.3097,132.3475,132.2151,132.3097,24728.0
2023-02-27 10:55:00,139.87,139.88,139.75,139.77,38380.0,132.2813,132.2908,132.1678,132.1868,38380.0
2023-02-27 11:00:00,139.76,139.81,139.65,139.67,15067.0,132.1773,132.2246,132.0733,132.0922,15067.0
2023-02-27 11:05:00,139.65,139.72,139.54,139.56,16580.0,132.0733,132.1395,131.9692,131.9881,16580.0
2023-02-27 11:10:00,139.57,139.58,139.31,139.36,124374.0,131.9976,132.0071,131.7517,131.799,124374.0
2023-02-27 11:15:00,139.36,139.37,139.2,139.2,28893.0,131.799,131.8085,131.6477,131.6477,28893.0
2023-02-27 11:20:00,139.2,139.32,139.18,139.21,30403.0,131.6477,131.7612,131.6288,131.6571,30403.0
2023-02-27 11:25:00,139.2,139.22,139.06,139.07,20294.0,131.6477,131.6666,131.5153,131.5247,20294.0
2023-02-27 11:30:00,139.08,139.11,138.72,138.78,69911.0,131.5342,131.5626,131.1937,131.2505,69911.0
2023-02-27 11:35:00,138.78,138.87,138.75,138.87,14743.0,131.2505,131.3356,131.2221,131.3356,14743.0
2023-02-27 11:40:00,138.88,138.96,138.85,138.9,16394.0,131.345,131.4207,131.3167,131.364,16394.0
2023-02-27 11:45:00,138.9,138.91,138.78,138.83,17518.0,131.364,131.3734,131.2505,131.2978,17518.0
2023-02-27 11:50:00,138.83,138.92,138.81,138.88,12856.0,131.2978,131.3829,131.2788,131.345,12856.0
2023-02-27 11:55:00,138.88,138.88,138.76,138.77,10178.0,131.345,131.345,131.2315,131.241,10178.0
2023-02-27 12:00:00,138.75,138.77,138.59,138.62,16290.0,131.2221,131.241,131.0708,131.0991,16290.0
2023-02-27 12:05:00,138.61,138.71,138.56,138.63,13617.0,131.0897,131.1843,131.0424,131.1086,13617.0
2023-02-27 12:10:00,138.61,138.77,138.61,138.75,20415.0,131.0897,131.241,131.0897,131.2221,20415.0
2023-02-27 12:15:00,138.74,138.8,138.67,138.69,20766.0,131.2126,131.2694,131.1464,131.1653,20766.0
2023-02-27 12:20:00,138.69,138.73,138.61,138.64,24998.0,131.1653,131.2032,131.0897,131.1181,24998.0
2023-02-27 12:25:00,138.65,138.79,138.64,138.78,45489.0,131.1275,131.2599,131.1181,131.2505,45489.0
2023-02-27 12:30:00,138.77,138.9,138.74,138.75,32086.0,131.241,131.364,131.2126,131.2221,32086.0
2023-02-27 12:35:00,138.75,138.75,138.68,138.68,19856.0,131.2221,131.2221,131.1559,131.1559,19856.0
2023-02-27 12:40:00,138.68,138.69,138.53,138.53,18066.0,131.1559,131.1653,131.014,131.014,18066.0
2023-02-27 12:45:00,138.55,138.71,138.53,138.7,10588.0,131.0329,131.1843,131.014,131.1748,10588.0
2023-02-27 12:50:00,138.71,138.73,138.61,138.64,12177.0,131.1843,131.2032,131.0897,131.1181,12177.0
2023-02-27 12:55:00,138.64,138.73,138.64,138.72,8639.0,131.1181,131.2032,131.1181,131.1937,8639.0
2023-02-27 13:00:00,138.72,138.83,138.72,138.78,13282.0,131.1937,131.2978,131.1937,131.2505,13282.0
2023-02-27 13:05:00,138.79,138.87,138.74,138.87,12253.0,131.2599,131.3356,131.2126,131.3356,12253.0
2023-02-27 13:10:00,138.86,138.94,138.84,138.94,11882.0,131.3261,131.4018,131.3072,131.4018,11882.0
2023-02-27 13:15:00,138.96,139.08,138.96,139.0,16159.0,131.4207,131.5342,131.4207,131.4585,16159.0
2023-02-27 13:20:00,139.01,139.07,138.95,138.95,18324.0,131.468,131.5247,131.4112,131.4112,18324.0
2023-02-27 13:25:00,138.96,138.99,138.9,138.98,13714.0,131.4207,131.4491,131.364,131.4396,13714.0
2023-02-27 13:30:00,138.98,139.02,138.94,139.0,39214.0,131.4396,131.4774,131.4018,131.4585,39214.0
2023-02-27 13:35:00,139.0,139.05,138.95,139.04,28055.0,131.4585,131.5058,131.4112,131.4964,28055.0
2023-02-27 13:40:00,139.06,139.09,138.94,138.97,15973.0,131.5153,131.5436,131.4018,131.4302,15973.0
2023-02-27 13:45:00,138.94,138.95,138.86,138.92,16875.0,131.4018,131.4112,131.3261,131.3829,16875.0
2023-02-27 13:50:00,138.91,139.0,138.9,138.99,13967.0,131.3734,131.4585,131.364,131.4491,13967.0
2023-02-27 13:55:00,138.98,139.1,138.98,139.05,25723.0,131.4396,131.5531,131.4396,131.5058,25723.0
2023-02-27 14:00:00,139.06,139.11,139.0,139.05,20926.0,131.5153,131.5626,131.4585,131.5058,20926.0
2023-02-27 14:05:00,139.07,139.13,139.07,139.09,23809.0,131.5247,131.5815,131.5247,131.5436,23809.0
2023-02-27 14:10:00,139.1,139.26,139.1,139.2,18204.0,131.5531,131.7044,131.5531,131.6477,18204.0
2023-02-27 14:15:00,139.19,139.21,139.02,139.05,33442.0,131.6382,131.6571,131.4774,131.5058,33442.0
2023-02-27 14:20:00,139.06,139.11,139.04,139.05,24397.0,131.5153,131.5626,131.4964,131.5058,24397.0
2023-02-27 14:25:00,139.05,139.11,138.99,139.05,40634.0,131.5058,131.5626,131.4491,131.5058,40634.0
2023-02-27 14:30:00,139.03,139.12,139.02,139.07,22701.0,131.4869,131.572,131.4774,131.5247,22701.0
2023-02-27 14:35:00,139.07,139.15,139.05,139.13,12742.0,131.5247,131.6004,131.5058,131.5815,12742.0
2023-02-27 14:40:00,139.12,139.16,139.07,139.13,19249.0,131.572,131.6098,131.5247,131.5815,19249.0
2023-02-27 14:45:00,139.14,139.21,139.06,139.16,22424.0,131.5909,131.6571,131.5153,131.6098,22424.0
2023-02-27 14:50:00,139.16,139.26,139.14,139.18,22886.0,131.6098,131.7044,131.5909,131.6288,22886.0
2023-02-27 14:55:00,139.18,139.22,139.12,139.18,33809.0,131.6288,131.6666,131.572,131.6288,33809.0
2023-02-27 15:00:00,139.18,139.26,139.16,139.19,33471.0,131.6288,131.7044,131.6098,131.6382,33471.0
2023-02-27 15:05:00,139.18,139.19,139.01,139.03,35563.0,131.6288,131.6382,131.468,131.4869,35563.0
2023-02-27 15:10:00,139.01,139.14,138.98,139.14,27153.0,131.468,131.5909,131.4396,131.5909,27153.0
2023-02-27 15:15:00,139.14,139.17,139.0,139.08,34262.0,131.5909,131.6193,131.4585,131.5342,34262.0
2023-02-27 15:20:00,139.07,139.08,138.97,139.08,30160.0,131.5247,131.5342,131.4302,131.5342,30160.0
2023-02-27 15:25:00,139.08,139.09,138.98,139.06,40315.0,131.5342,131.5436,131.4396,131.5153,40315.0
2023-02-27 15:30:00,139.07,139.11,139.0,139.06,57985.0,131.5247,131.5626,131.4585,131.5153,57985.0
2023-02-27 15:35:00,139.06,139.07,138.88,138.91,81399.0,131.5153,131.5247,131.345,131.3734,81399.0
2023-02-27 15:40:00,138.91,139.18,138.88,139.11,55153.0,131.3734,131.6288,131.345,131.5626,55153.0
2023-02-27 15:45:00,139.1,139.23,139.03,139.05,77997.0,131.5531,131.676,131.4869,131.5058,77997.0
2023-02-27 15:50:00,139.08,139.26,139.05,139.21,93072.0,131.5342,131.7044,131.5058,131.6571,93072.0
2023-02-27 15:55:00,139.21,139.32,138.97,139.19,368178.0,131.6571,131.7612,131.4302,131.6382,368178.0
2023-02-28 09:30:00,138.45,138.59,137.69,138.01,244571.0,130.9384,131.0708,130.2196,130.5222,244571.0
2023-02-28 09:35:00,138.03,138.06,137.43,137.52,40077.0,130.5412,130.5695,129.9737,130.0588,40077.0
2023-02-28 09:40:00,137.53,137.82,137.47,137.79,90087.0,130.0683,130.3425,130.0115,130.3142,90087.0
2023-02-28 09:45:00,137.81,138.0,137.73,137.77,89332.0,130.3331,130.5128,130.2574,130.2953,89332.0
2023-02-28 09:50:00,137.78,138.04,137.76,137.89,47715.0,130.3047,130.5506,130.2858,130.4088,47715.0
2023-02-28 09:55:00,137.91,137.91,137.69,137.89,40787.0,130.4277,130.4277,130.2196,130.4088,40787.0
2023-02-28 10:00:00,137.89,138.12,137.85,138.06,53570.0,130.4088,130.6263,130.3709,130.5695,53570.0
2023-02-28 10:05:00,138.07,138.18,137.97,137.98,83859.0,130.579,130.683,130.4844,130.4939,83859.0
2023-02-28 10:10:00,138.0,138.01,137.57,137.61,73706.0,130.5128,130.5222,130.1061,130.1439,73706.0
2023-02-28 10:15:00,137.6,137.66,137.43,137.61,49523.0,130.1345,130.1912,129.9737,130.1439,49523.0
2023-02-28 10:20:00,137.62,137.68,137.49,137.59,86993.0,130.1534,130.2101,130.0305,130.125,86993.0
2023-02-28 10:25:00,137.6,137.69,137.52,137.66,35241.0,130.1345,130.2196,130.0588,130.1912,35241.0
2023-02-28 10:30:00,137.65,137.73,137.49,137.53,54645.0,130.1818,130.2574,130.0305,130.0683,54645.0
2023-02-28 10:35:00,137.55,137.72,137.54,137.56,66145.0,130.0872,130.248,130.0777,130.0967,66145.0
2023-02-28 10:40:00,137.56,137.74,137.51,137.68,27648.0,130.0967,130.2669,130.0494,130.2101,27648.0
2023-02-28 10:45:00,137.67,137.81,137.6,137.61,24495.0,130.2007,130.3331,130.1345,130.1439,24495.0
2023-02-28 10:50:00,137.61,137.73,137.53,137.64,37740.0,130.1439,130.2574,130.0683,130.1723,37740.0
2023-02-28 10:55:00,137.63,137.69,137.54,137.63,15270.0,130.1629,130.2196,130.0777,130.1629,15270.0
2023-02-28 11:00:00,137.65,137.97,137.65,137.97,21390.0,130.1818,130.4844,130.1818,130.4844,21390.0
2023-02-28 11:05:00,137.97,138.09,137.91,138.09,15277.0,130.4844,130.5979,130.4277,130.5979,15277.0
2023-02-28 11:10:00,138.1,138.15,138.01,138.05,19319.0,130.6074,130.6546,130.5222,130.5601,19319.0
2023-02-28 11:15:00,138.05,138.27,138.04,138.17,21666.0,130.5601,130.7681,130.5506,130.6736,21666.0
2023-02-28 11:20:00,138.15,138.42,138.14,138.25,22714.0,130.6546,130.91,130.6452,130.7492,22714.0
2023-02-28 11:25:00,138.25,138.34,138.1,138.11,100384.0,130.7492,130.8343,130.6074,130.6168,100384.0
2023-02-28 11:30:00,138.1,138.23,138.08,138.08,16438.0,130.6074,130.7303,130.5884,130.5884,16438.0
2023-02-28 11:35:00,138.02,138.09,137.92,138.06,16437.0,130.5317,130.5979,130.4371,130.5695,16437.0
2023-02-28 11:40:00,138.06,138.07,137.96,138.03,16626.0,130.5695,130.579,130.475,130.5412,16626.0
2023-02-28 11:45:00,138.04,138.1,137.95,138.08,15580.0,130.5506,130.6074,130.4655,130.5884,15580.0
2023-02-28 11:50:00,138.07,138.11,138.02,138.04,14132.0,130.579,130.6168,130.5317,130.5506,14132.0
2023-02-28 11:55:00,138.03,138.12,137.98,138.11,18362.0,130.5412,130.6263,130.4939,130.6168,18362.0
2023-02-28 12:00:00,138.11,138.17,138.08,138.11,11954.0,130.6168,130.6736,130.5884,130.6168,11954.0
2023-02-28 12:05:00,138.13,138.22,138.1,138.11,23843.0,130.6357,130.7208,130.6074,130.6168,23843.0
2023-02-28 12:10:00,138.13,138.18,138.12,138.17,15966.0,130.6357,130.683,130.6263,130.6736,15966.0
2023-02-28 12:15:00,138.18,138.26,138.17,138.26,16289.0,130.683,130.7587,130.6736,130.7587,16289.0
2023-02-28 12:20:00,138.26,138.33,138.25,138.27,24050.0,130.7587,130.8249,130.7492,130.7681,24050.0
2023-02-28 12:25:00,138.29,138.37,138.27,138.34,10470.0,130.787,130.8627,130.7681,130.8343,10470.0
2023-02-28 12:30:00,138.32,138.42,138.31,138.36,19478.0,130.8154,130.91,130.806,130.8533,19478.0
2023-02-28 12:35:00,138.36,138.41,138.31,138.37,14426.0,130.8533,130.9005,130.806,130.8627,14426.0
2023-02-28 12:40:00,138.35,138.38,138.27,138.35,22852.0,130.8438,130.8722,130.7681,130.8438,22852.0
2023-02-28 12:45:00,138.35,138.46,138.33,138.46,17067.0,130.8438,130.9478,130.8249,130.9478,17067.0
2023-02-28 12:50:00,138.45,138.56,138.42,138.54,16817.0,130.9384,131.0424,130.91,131.0235,16817.0
2023-02-28 12:55:00,138.54,138.54,138.42,138.42,29987.0,131.0235,131.0235,130.91,130.91,29987.0
2023-02-28 13:00:00,138.4,138.49,138.4,138.47,19064.0,130.8911,130.9762,130.8911,130.9573,19064.0
2023-02-28 13:05:00,138.46,138.53,138.39,138.47,17656.0,130.9478,131.014,130.8816,130.9573,17656.0
2023-02-28 13:10:00,138.45,138.53,138.4,138.4,16734.0,130.9384,131.014,130.8911,130.8911,16734.0
2023-02-28 13:15:00,138.39,138.43,138.28,138.33,24088.0,130.8816,130.9195,130.7776,130.8249,24088.0
2023-02-28 13:20:00,138.32,138.43,138.32,138.37,13883.0,130.8154,130.9195,130.8154,130.8627,13883.0
2023-02-28 13:25:00,138.36,138.36,138.31,138.34,15578.0,130.8533,130.8533,130.806,130.8343,15578.0
2023-02-28 13:30:00,138.35,138.42,138.22,138.27,21266.0,130.8438,130.91,130.7208,130.7681,21266.0
2023-02-28 13:35:00,138.26,138.4,138.26,138.36,16593.0,130.7587,130.8911,130.7587,130.8533,16593.0
2023-02-28 13:40:00,138.36,138.42,138.33,138.4,25861.0,130.8533,130.91,130.8249,130.8911,25861.0
2023-02-28 13:45:00,138.4,138.4,138.26,138.26,21888.0,130.8911,130.8911,130.7587,130.7587,21888.0
2023-02-28 13:50:00,138.24,138.26,138.19,138.24,13430.0,130.7398,130.7587,130.6925,130.7398,13430.0
2023-02-28 13:55:00,138.22,138.23,138.09,138.14,17812.0,130.7208,130.7303,130.5979,130.6452,17812.0
2023-02-28 14:00:00,138.12,138.14,138.07,138.08,26010.0,130.6263,130.6452,130.579,130.5884,26010.0
2023-02-28 14:05:00,138.08,138.08,137.86,137.9,26018.0,130.5884,130.5884,130.3804,130.4182,26018.0
2023-02-28 14:10:00,137.92,137.95,137.86,137.93,17963.0,130.4371,130.4655,130.3804,130.4466,17963.0
2023-02-28 14:15:00,137.93,137.93,137.82,137.86,17815.0,130.4466,130.4466,130.3425,130.3804,17815.0
2023-02-28 14:20:00,137.86,138.02,137.86,138.0,21094.0,130.3804,130.5317,130.3804,130.5128,21094.0
2023-02-28 14:25:00,138.01,138.06,137.95,138.0,30086.0,130.5222,130.5695,130.4655,130.5128,30086.0
2023-02-28 14:30:00,137.99,138.01,137.87,137.89,18705.0,130.5033,130.5222,130.3898,130.4088,18705.0
2023-02-28 14:35:00,137.89,138.03,137.87,137.98,15429.0,130.4088,130.5412,130.3898,130.4939,15429.0
2023-02-28 14:40:00,137.98,137.98,137.83,137.91,18521.0,130.4939,130.4939,130.352,130.4277,18521.0
2023-02-28 14:45:00,137.93,138.0,137.88,137.95,20513.0,130.4466,130.5128,130.3993,130.4655,20513.0
2023-02-28 14:50:00,137.96,137.97,137.76,137.77,26164.0,130.475,130.4844,130.2858,130.2953,26164.0
2023-02-28 14:55:00,137.77,137.78,137.61,137.65,35144.0,130.2953,130.3047,130.1439,130.1818,35144.0
2023-02-28 15:00:00,137.64,137.66,137.54,137.6,37553.0,130.1723,130.1912,130.0777,130.1345,37553.0
2023-02-28 15:05:00,137.6,137.64,137.56,137.59,33292.0,130.1345,130.1723,130.0967,130.125,33292.0
2023-02-28 15:10:00,137.58,137.74,137.56,137.59,42957.0,130.1156,130.2669,130.0967,130.125,42957.0
2023-02-28 15:15:00,137.58,137.65,137.53,137.53,39283.0,130.1156,130.1818,130.0683,130.0683,39283.0
2023-02-28 15:20:00,137.53,137.54,137.41,137.44,61145.0,130.0683,130.0777,129.9548,129.9832,61145.0
2023-02-28 15:25:00,137.44,137.51,137.43,137.44,29569.0,129.9832,130.0494,129.9737,129.9832,29569.0
2023-02-28 15:30:00,137.44,137.54,137.38,137.44,46150.0,129.9832,130.0777,129.9264,129.9832,46150.0
2023-02-28 15:35:00,137.45,137.5,137.34,137.38,42033.0,129.9926,130.0399,129.8886,129.9264,42033.0
2023-02-28 15:40:00,137.37,137.37,137.28,137.32,44175.0,129.917,129.917,129.8318,129.8697,44175.0
2023-02-28 15:45:00,137.31,137.46,137.3,137.45,65117.0,129.8602,130.0021,129.8508,129.9926,65117.0
2023-02-28 15:50:00,137.46,137.8,137.44,137.78,93617.0,130.0021,130.3236,129.9832,130.3047,93617.0
2023-02-28 15:55:00,137.77,137.87,137.49,137.49,513718.0,130.2953,130.3898,130.0305,130.0305,513718.0
2023-03-01 09:30:00,138.05,138.33,137.56,137.89,338014.0,130.5601,130.8249,130.0967,130.4088,338014.0
2023-03-01 09:35:00,137.91,138.03,137.69,137.85,58479.0,130.4277,130.5412,130.2196,130.3709,58479.0
2023-03-01 09:40:00,137.84,137.88,137.54,137.54,93242.0,130.3615,130.3993,130.0777,130.0777,93242.0
2023-03-01 09:45:00,137.55,137.63,137.39,137.5,57526.0,130.0872,130.1629,129.9359,130.0399,57526.0
2023-03-01 09:50:00,137.47,137.56,137.14,137.23,88006.0,130.0115,130.0967,129.6994,129.7846,88006.0
2023-03-01 09:55:00,137.23,137.35,137.08,137.13,58050.0,129.7846,129.898,129.6427,129.69,58050.0
2023-03-01 10:00:00,137.13,137.27,136.75,136.75,76141.0,129.69,129.8224,129.3306,129.3306,76141.0
2023-03-01 10:05:00,136.77,136.92,136.73,136.81,72289.0,129.3495,129.4914,129.3117,129.3873,72289.0
2023-03-01 10:10:00,136.8,136.89,136.74,136.78,60775.0,129.3779,129.463,129.3211,129.359,60775.0
2023-03-01 10:15:00,136.78,136.91,136.67,136.75,58870.0,129.359,129.4819,129.2549,129.3306,58870.0
2023-03-01 10:20:00,136.76,136.83,136.64,136.69,56044.0,129.3401,129.4063,129.2266,129.2739,56044.0
2023-03-01 10:25:00,136.68,136.77,136.62,136.62,47329.0,129.2644,129.3495,129.2077,129.2077,47329.0
2023-03-01 10:30:00,136.6,136.93,136.56,136.89,52919.0,129.1887,129.5008,129.1509,129.463,52919.0
2023-03-01 10:35:00,136.87,137.06,136.86,136.89,45088.0,129.4441,129.6238,129.4346,129.463,45088.0
2023-03-01 10:40:00,136.88,137.24,136.86,137.13,82865.0,129.4535,129.794,129.4346,129.69,82865.0
2023-03-01 10:45:00,137.12,137.19,137.07,137.14,46594.0,129.6805,129.7467,129.6332,129.6994,46594.0
2023-03-01 10:50:00,137.12,137.22,137.08,137.15,44187.0,129.6805,129.7751,129.6427,129.7089,44187.0
2023-03-01 10:55:00,137.15,137.17,137.04,137.09,69448.0,129.7089,129.7278,129.6049,129.6522,69448.0
2023-03-01 11:00:00,137.08,137.13,137.04,137.09,52026.0,129.6427,129.69,129.6049,129.6522,52026.0
2023-03-01 11:05:00,137.11,137.15,136.99,137.1,106946.0,129.6711,129.7089,129.5576,129.6616,106946.0
2023-03-01 11:10:00,137.1,137.12,136.81,136.82,74158.0,129.6616,129.6805,129.3873,129.3968,74158.0
2023-03-01 11:15:00,136.83,136.89,136.56,136.57,48557.0,129.4063,129.463,129.1509,129.1604,48557.0
2023-03-01 11:20:00,136.58,136.82,136.51,136.75,41661.0,129.1698,129.3968,129.1036,129.3306,41661.0
2023-03-01 11:25:00,136.77,137.0,136.72,136.96,68813.0,129.3495,129.567,129.3022,129.5292,68813.0
2023-03-01 11:30:00,136.97,137.12,136.83,137.08,58811.0,129.5387,129.6805,129.4063,129.6427,58811.0
2023-03-01 11:35:00,137.1,137.21,136.98,137.0,54043.0,129.6616,129.7656,129.5481,129.567,54043.0
2023-03-01 11:40:00,137.0,137.29,136.99,137.19,58321.0,129.567,129.8413,129.5576,129.7467,58321.0
2023-03-01 11:45:00,137.18,137.51,137.14,137.5,59997.0,129.7373,130.0494,129.6994,130.0399,59997.0
2023-03-01 11:50:00,137.52,137.66,137.51,137.56,30697.0,130.0588,130.1912,130.0494,130.0967,30697.0
2023-03-01 11:55:00,137.58,137.58,137.5,137.51,32688.0,130.1156,130.1156,130.0399,130.0494,32688.0
2023-03-01 12:00:00,137.51,137.68,137.51,137.54,38539.0,130.0494,130.2101,130.0494,130.0777,38539.0
2023-03-01 12:05:00,137.51,137.69,137.45,137.61,33689.0,130.0494,130.2196,129.9926,130.1439,33689.0
2023-03-01 12:10:00,137.6,137.69,137.42,137.53,34876.0,130.1345,130.2196,129.9643,130.0683,34876.0
2023-03-01 12:15:00,137.52,137.61,137.46,137.48,26471.0,130.0588,130.1439,130.0021,130.021,26471.0
2023-03-01 12:20:00,137.48,137.59,137.46,137.53,30745.0,130.021,130.125,130.0021,130.0683,30745.0
2023-03-01 12:25:00,137.53,137.69,137.52,137.56,42030.0,130.0683,130.2196,130.0588,130.0967,42030.0
2023-03-01 12:30:00,137.56,137.64,137.45,137.47,32489.0,130.0967,130.1723,129.9926,130.0115,32489.0
2023-03-01 12:35:00,137.45,137.53,137.38,137.47,32497.0,129.9926,130.0683,129.9264,130.0115,32497.0
2023-03-01 12:40:00,137.51,137.65,137.49,137.5,18290.0,130.0494,130.1818,130.0305,130.0399,18290.0
2023-03-01 12:45:00,137.49,137.53,137.34,137.36,21255.0,130.0305,130.0683,129.8886,129.9075,21255.0
2023-03-01 12:50:00,137.36,137.46,137.27,137.31,31613.0,129.9075,130.0021,129.8224,129.8602,31613.0
2023-03-01 12:55:00,137.33,137.43,137.32,137.36,27029.0,129.8791,129.9737,129.8697,129.9075,27029.0
2023-03-01 13:00:00,137.34,137.38,137.26,137.37,27162.0,129.8886,129.9264,129.8129,129.917,27162.0
2023-03-01 13:05:00,137.36,137.46,137.24,137.24,38584.0,129.9075,130.0021,129.794,129.794,38584.0
2023-03-01 13:10:00,137.22,137.29,137.17,137.28,19491.0,129.7751,129.8413,129.7278,129.8318,19491.0
2023-03-01 13:15:00,137.28,137.31,137.2,137.26,25016.0,129.8318,129.8602,129.7562,129.8129,25016.0
2023-03-01 13:20:00,137.26,137.37,137.23,137.31,27970.0,129.8129,129.917,129.7846,129.8602,27970.0
2023-03-01 13:25:00,137.32,137.44,137.32,137.41,19254.0,129.8697,129.9832,129.8697,129.9548,19254.0
2023-03-01 13:30:00,137.42,137.42,137.19,137.22,25167.0,129.9643,129.9643,129.7467,129.7751,25167.0
2023-03-01 13:35:00,137.22,137.29,137.17,137.23,27635.0,129.7751,129.8413,129.7278,129.7846,27635.0
2023-03-01 13:40:00,137.24,137.25,137.09,137.11,27541.0,129.794,129.8035,129.6522,129.6711,27541.0
2023-03-01 13:45:00,137.12,137.16,137.06,137.16,22552.0,129.6805,129.7184,129.6238,129.7184,22552.0
2023-03-01 13:50:00,137.17,137.24,137.17,137.19,14116.0,129.7278,129.794,129.7278,129.7467,14116.0
2023-03-01 13:55:00,137.2,137.27,137.14,137.25,28254.0,129.7562,129.8224,129.6994,129.8035,28254.0
2023-03-01 14:00:00,137.26,137.29,137.14,137.24,61691.0,129.8129,129.8413,129.6994,129.794,61691.0
2023-03-01 14:05:00,137.26,137.31,137.17,137.22,24537.0,129.8129,129.8602,129.7278,129.7751,24537.0
2023-03-01 14:10:00,137.22,137.26,137.15,137.15,28354.0,129.7751,129.8129,129.7089,129.7089,28354.0
2023-03-01 14:15:00,137.15,137.15,137.04,137.12,48540.0,129.7089,129.7089,129.6049,129.6805,48540.0
2023-03-01 14:20:00,137.13,137.3,137.13,137.28,35610.0,129.69,129.8508,129.69,129.8318,35610.0
2023-03-01 14:25:00,137.29,137.29,137.1,137.1,25393.0,129.8413,129.8413,129.6616,129.6616,25393.0
2023-03-01 14:30:00,137.09,137.11,137.04,137.09,31862.0,129.6522,129.6711,129.6049,129.6522,31862.0
2023-03-01 14:35:00,137.1,137.34,137.1,137.28,38373.0,129.6616,129.8886,129.6616,129.8318,38373.0
2023-03-01 14:40:00,137.26,137.26,137.1,137.12,19899.0,129.8129,129.8129,129.6616,129.6805,19899.0
2023-03-01 14:45:00,137.11,137.15,137.05,137.11,19971.0,129.6711,129.7089,129.6143,129.6711,19971.0
2023-03-01 14:50:00,137.1,137.23,137.06,137.2,13672.0,129.6616,129.7846,129.6238,129.7562,13672.0
2023-03-01 14:55:00,137.21,137.23,137.15,137.18,16123.0,129.7656,129.7846,129.7089,129.7373,16123.0
2023-03-01 15:00:00,137.18,137.32,137.15,137.27,19947.0,129.7373,129.8697,129.7089,129.8224,19947.0
2023-03-01 15:05:00,137.27,137.33,137.25,137.31,17276.0,129.8224,129.8791,129.8035,129.8602,17276.0
2023-03-01 15:10:00,137.33,137.38,137.27,137.29,30227.0,129.8791,129.9264,129.8224,129.8413,30227.0
2023-03-01 15:15:00,137.29,137.32,137.19,137.26,39483.0,129.8413,129.8697,129.7467,129.8129,39483.0
2023-03-01 15:20:00,137.27,137.32,137.23,137.25,45014.0,129.8224,129.8697,129.7846,129.8035,45014.0
2023-03-01 15:25:00,137.24,137.31,137.2,137.22,33507.0,129.794,129.8602,129.7562,129.7751,33507.0
2023-03-01 15:30:00,137.22,137.31,137.2,137.31,45426.0,129.7751,129.8602,129.7562,129.8602,45426.0
2023-03-01 15:35:00,137.31,137.39,137.28,137.33,58431.0,129.8602,129.9359,129.8318,129.8791,58431.0
2023-03-01 15:40:00,137.34,137.56,137.31,137.52,58764.0,129.8886,130.0967,129.8602,130.0588,58764.0
2023-03-01 15:45:00,137.53,137.58,137.48,137.51,73211.0,130.0683,130.1156,130.021,130.0494,73211.0
2023-03-01 15:50:00,137.52,137.61,137.47,137.59,77957.0,130.0588,130.1439,130.0115,130.125,77957.0
2023-03-01 15:55:00,137.59,137.72,137.54,137.65,323430.0,130.125,130.248,130.0777,130.1818,323430.0
2023-03-02 09:30:00,138.0,138.42,137.78,138.3,228000.0,130.5128,130.91,130.3047,130.7965,228000.0
2023-03-02 09:35:00,138.34,138.54,138.06,138.32,48930.0,130.8343,131.0235,130.5695,130.8154,48930.0
2023-03-02 09:40:00,138.35,138.52,138.21,138.44,40267.0,130.8438,131.0046,130.7114,130.9289,40267.0
2023-03-02 09:45:00,138.45,138.97,138.38,138.88,50385.0,130.9384,131.4302,130.8722,131.345,50385.0
2023-03-02 09:50:00,138.89,139.1,138.75,138.79,81221.0,131.3545,131.5531,131.2221,131.2599,81221.0
2023-03-02 09:55:00,138.77,138.79,138.54,138.65,35371.0,131.241,131.2599,131.0235,131.1275,35371.0
2023-03-02 10:00:00,138.65,138.98,138.64,138.98,50544.0,131.1275,131.4396,131.1181,131.4396,50544.0
2023-03-02 10:05:00,139.01,139.25,138.96,139.21,40977.0,131.468,131.695,131.4207,131.6571,40977.0
2023-03-02 10:10:00,139.22,139.46,139.22,139.3,45120.0,131.6666,131.8936,131.6666,131.7423,45120.0
2023-03-02 10:15:00,139.3,139.36,139.17,139.26,38020.0,131.7423,131.799,131.6193,131.7044,38020.0
2023-03-02 10:20:00,139.28,139.4,139.1,139.38,52087.0,131.7233,131.8368,131.5531,131.8179,52087.0
2023-03-02 10:25:00,139.39,139.65,139.34,139.55,86318.0,131.8274,132.0733,131.7801,131.9787,86318.0
2023-03-02 10:30:00,139.55,139.57,139.34,139.43,82000.0,131.9787,131.9976,131.7801,131.8652,82000.0
2023-03-02 10:35:00,139.45,139.62,139.4,139.43,33140.0,131.8841,132.0449,131.8368,131.8652,33140.0
2023-03-02 10:40:00,139.44,139.45,139.26,139.34,29419.0,131.8747,131.8841,131.7044,131.7801,29419.0
2023-03-02 10:45:00,139.33,139.34,139.16,139.18,33433.0,131.7706,131.7801,131.6098,131.6288,33433.0
2023-03-02 10:50:00,139.2,139.37,139.18,139.3,31488.0,131.6477,131.8085,131.6288,131.7423,31488.0
2023-03-02 10:55:00,139.29,139.41,139.28,139.33,30008.0,131.7328,131.8463,131.7233,131.7706,30008.0
2023-03-02 11:00:00,139.34,139.43,139.27,139.28,21902.0,131.7801,131.8652,131.7139,131.7233,21902.0
2023-03-02 11:05:00,139.28,139.51,139.28,139.44,65283.0,131.7233,131.9409,131.7233,131.8747,65283.0
2023-03-02 11:10:00,139.43,139.43,139.22,139.28,18872.0,131.8652,131.8652,131.6666,131.7233,18872.0
2023-03-02 11:15:00,139.28,139.52,139.25,139.46,25120.0,131.7233,131.9503,131.695,131.8936,25120.0
2023-03-02 11:20:00,139.45,139.45,139.25,139.25,26921.0,131.8841,131.8841,131.695,131.695,26921.0
2023-03-02 11:25:00,139.25,139.27,138.97,139.01,63453.0,131.695,131.7139,131.4302,131.468,63453.0
2023-03-02 11:30:00,139.02,139.16,139.01,139.11,35989.0,131.4774,131.6098,131.468,131.5626,35989.0
2023-03-02 11:35:00,139.1,139.13,138.92,138.97,23312.0,131.5531,131.5815,131.3829,131.4302,23312.0
2023-03-02 11:40:00,138.97,139.1,138.97,139.02,22277.0,131.4302,131.5531,131.4302,131.4774,22277.0
2023-03-02 11:45:00,139.03,139.03,138.93,138.96,19472.0,131.4869,131.4869,131.3923,131.4207,19472.0
2023-03-02 11:50:00,138.97,139.04,138.95,139.0,42699.0,131.4302,131.4964,131.4112,131.4585,42699.0
2023-03-02 11:55:00,138.99,139.06,138.93,139.01,20923.0,131.4491,131.5153,131.3923,131.468,20923.0
2023-03-02 12:00:00,139.03,139.09,139.01,139.09,18174.0,131.4869,131.5436,131.468,131.5436,18174.0
2023-03-02 12:05:00,139.09,139.12,139.01,139.01,22275.0,131.5436,131.572,131.468,131.468,22275.0
2023-03-02 12:10:00,139.01,139.02,138.93,138.97,30741.0,131.468,131.4774,131.3923,131.4302,30741.0
2023-03-02 12:15:00,138.99,139.04,138.96,138.97,41476.0,131.4491,131.4964,131.4207,131.4302,41476.0
2023-03-02 12:20:00,138.97,139.03,138.94,139.03,23224.0,131.4302,131.4869,131.4018,131.4869,23224.0
2023-03-02 12:25:00,139.03,139.09,139.02,139.06,20683.0,131.4869,131.5436,131.4774,131.5153,20683.0
2023-03-02 12:30:00,139.05,139.22,139.02,139.21,21152.0,131.5058,131.6666,131.4774,131.6571,21152.0
2023-03-02 12:35:00,139.22,139.22,138.99,139.0,22075.0,131.6666,131.6666,131.4491,131.4585,22075.0
2023-03-02 12:40:00,139.0,139.04,138.98,139.01,14306.0,131.4585,131.4964,131.4396,131.468,14306.0
2023-03-02 12:45:00,139.01,139.05,138.98,139.01,16473.0,131.468,131.5058,131.4396,131.468,16473.0
2023-03-02 12:50:00,139.0,139.11,139.0,139.11,19277.0,131.4585,131.5626,131.4585,131.5626,19277.0
2023-03-02 12:55:00,139.12,139.12,139.01,139.06,14780.0,131.572,131.572,131.468,131.5153,14780.0
2023-03-02 13:00:00,139.04,139.04,138.95,138.99,28182.0,131.4964,131.4964,131.4112,131.4491,28182.0
2023-03-02 13:05:00,138.99,138.99,138.86,138.89,32200.0,131.4491,131.4491,131.3261,131.3545,32200.0
2023-03-02 13:10:00,138.89,139.02,138.85,139.0,21277.0,131.3545,131.4774,131.3167,131.4585,21277.0
2023-03-02 13:15:00,139.02,139.06,138.97,139.03,18758.0,131.4774,131.5153,131.4302,131.4869,18758.0
2023-03-02 13:20:00,139.03,139.06,138.96,138.97,29902.0,131.4869,131.5153,131.4207,131.4302,29902.0
2023-03-02 13:25:00,138.97,139.04,138.95,138.96,20123.0,131.4302,131.4964,131.4112,131.4207,20123.0
2023-03-02 13:30:00,138.96,139.02,138.9,138.95,14437.0,131.4207,131.4774,131.364,131.4112,14437.0
2023-03-02 13:35:00,138.95,139.35,138.94,139.12,45808.0,131.4112,131.7895,131.4018,131.572,45808.0
2023-03-02 13:40:00,139.12,139.22,139.05,139.08,30982.0,131.572,131.6666,131.5058,131.5342,30982.0
2023-03-02 13:45:00,139.08,139.21,139.05,139.2,18349.0,131.5342,131.6571,131.5058,131.6477,18349.0
2023-03-02 13:50:00,139.2,139.23,139.12,139.17,11946.0,131.6477,131.676,131.572,131.6193,11946.0
2023-03-02 13:55:00,139.17,139.38,139.16,139.37,18038.0,131.6193,131.8179,131.6098,131.8085,18038.0
2023-03-02 14:00:00,139.38,139.6,139.37,139.5,21725.0,131.8179,132.026,131.8085,131.9314,21725.0
2023-03-02 14:05:00,139.49,139.54,139.42,139.53,26926.0,131.9219,131.9692,131.8557,131.9598,26926.0
2023-03-02 14:10:00,139.55,139.57,139.42,139.42,21895.0,131.9787,131.9976,131.8557,131.8557,21895.0
2023-03-02 14:15:00,139.43,139.54,139.4,139.53,20560.0,131.8652,131.9692,131.8368,131.9598,20560.0
2023-03-02 14:20:00,139.55,139.64,139.55,139.62,30754.0,131.9787,132.0638,131.9787,132.0449,30754.0
2023-03-02 14:25:00,139.62,139.69,139.58,139.69,18565.0,132.0449,132.1111,132.0071,132.1111,18565.0
2023-03-02 14:30:00,139.7,139.83,139.7,139.72,43754.0,132.1206,132.2435,132.1206,132.1395,43754.0
2023-03-02 14:35:00,139.72,139.73,139.61,139.69,32831.0,132.1395,132.1489,132.0354,132.1111,32831.0
2023-03-02 14:40:00,139.7,139.79,139.67,139.75,24575.0,132.1206,132.2057,132.0922,132.1678,24575.0
2023-03-02 14:45:00,139.74,139.87,139.73,139.87,20314.0,132.1584,132.2813,132.1489,132.2813,20314.0
2023-03-02 14:50:00,139.88,139.91,139.72,139.73,31809.0,132.2908,132.3192,132.1395,132.1489,31809.0
2023-03-02 14:55:00,139.73,139.86,139.7,139.84,34271.0,132.1489,132.2719,132.1206,132.253,34271.0
2023-03-02 15:00:00,139.84,139.95,139.82,139.83,48597.0,132.253,132.357,132.234,132.2435,48597.0
2023-03-02 15:05:00,139.82,139.95,139.79,139.94,35532.0,132.234,132.357,132.2057,132.3475,35532.0
2023-03-02 15:10:00,139.94,140.12,139.93,140.01,112782.0,132.3475,132.5178,132.3381,132.4137,112782.0
2023-03-02 15:15:00,140.01,140.09,139.87,139.88,40310.0,132.4137,132.4894,132.2813,132.2908,40310.0
2023-03-02 15:20:00,139.87,140.05,139.83,140.03,37664.0,132.2813,132.4516,132.2435,132.4326,37664.0
2023-03-02 15:25:00,140.03,140.12,140.0,140.07,32446.0,132.4326,132.5178,132.4043,132.4705,32446.0
2023-03-02 15:30:00,140.08,140.23,140.03,140.22,54960.0,132.4799,132.6218,132.4326,132.6123,54960.0
2023-03-02 15:35:00,140.22,140.43,140.21,140.3,70503.0,132.6123,132.8109,132.6029,132.688,70503.0
2023-03-02 15:40:00,140.31,140.36,140.2,140.21,49613.0,132.6975,132.7447,132.5934,132.6029,49613.0
2023-03-02 15:45:00,140.2,140.3,140.16,140.28,76960.0,132.5934,132.688,132.5556,132.6691,76960.0
2023-03-02 15:50:00,140.27,140.27,139.98,140.08,135450.0,132.6596,132.6596,132.3854,132.4799,135450.0
2023-03-02 15:55:00,140.07,140.21,139.85,139.93,381971.0,132.4705,132.6029,132.2624,132.3381,381971.0
2023-03-03 09:30:00,141.19,141.24,140.21,140.24,261410.0,133.5297,133.577,132.6029,132.6313,261410.0
2023-03-03 09:35:00,140.23,140.72,140.22,140.71,99595.0,132.6218,133.0852,132.6123,133.0758,99595.0
2023-03-03 09:40:00,140.72,140.8,140.55,140.67,102885.0,133.0852,133.1609,132.9244,133.0379,102885.0
2023-03-03 09:45:00,140.68,140.68,140.34,140.36,81414.0,133.0474,133.0474,132.7258,132.7447,81414.0
2023-03-03 09:50:00,140.36,140.64,140.36,140.62,69912.0,132.7447,133.0096,132.7447,132.9906,69912.0
2023-03-03 09:55:00,140.61,140.76,140.56,140.67,48273.0,132.9812,133.123,132.9339,133.0379,48273.0
2023-03-03 10:00:00,140.67,140.76,140.19,140.28,60274.0,133.0379,133.123,132.584,132.6691,60274.0
2023-03-03 10:05:00,140.27,140.34,140.1,140.28,36959.0,132.6596,132.7258,132.4988,132.6691,36959.0
2023-03-03 10:10:00,140.27,140.41,140.25,140.31,33461.0,132.6596,132.792,132.6407,132.6975,33461.0
2023-03-03 10:15:00,140.35,140.52,140.35,140.39,24457.0,132.7353,132.8961,132.7353,132.7731,24457.0
2023-03-03 10:20:00,140.37,140.55,140.36,140.42,30688.0,132.7542,132.9244,132.7447,132.8015,30688.0
2023-03-03 10:25:00,140.4,140.67,140.4,140.63,36268.0,132.7826,133.0379,132.7826,133.0001,36268.0
2023-03-03 10:30:00,140.62,140.62,140.35,140.37,29379.0,132.9906,132.9906,132.7353,132.7542,29379.0
2023-03-03 10:35:00,140.36,140.41,140.22,140.25,38701.0,132.7447,132.792,132.6123,132.6407,38701.0
2023-03-03 10:40:00,140.24,140.32,140.06,140.08,38091.0,132.6313,132.7069,132.461,132.4799,38091.0
2023-03-03 10:45:00,140.07,140.14,139.96,140.04,34972.0,132.4705,132.5367,132.3664,132.4421,34972.0
2023-03-03 10:50:00,140.03,140.18,140.02,140.18,25536.0,132.4326,132.5745,132.4232,132.5745,25536.0
2023-03-03 10:55:00,140.19,140.28,140.18,140.21,21991.0,132.584,132.6691,132.5745,132.6029,21991.0
2023-03-03 11:00:00,140.21,140.43,140.21,140.32,24508.0,132.6029,132.8109,132.6029,132.7069,24508.0
2023-03-03 11:05:00,140.32,140.42,140.29,140.33,23009.0,132.7069,132.8015,132.6785,132.7164,23009.0
2023-03-03 11:10:00,140.32,140.45,140.29,140.44,29262.0,132.7069,132.8299,132.6785,132.8204,29262.0
2023-03-03 11:15:00,140.45,140.65,140.4,140.61,26995.0,132.8299,133.019,132.7826,132.9812,26995.0
2023-03-03 11:20:00,140.61,140.62,140.4,140.48,24789.0,132.9812,132.9906,132.7826,132.8582,24789.0
2023-03-03 11:25:00,140.47,140.49,140.36,140.44,46662.0,132.8488,132.8677,132.7447,132.8204,46662.0
2023-03-03 11:30:00,140.44,140.64,140.41,140.48,29919.0,132.8204,133.0096,132.792,132.8582,29919.0
2023-03-03 11:35:00,140.48,140.56,140.4,140.47,29814.0,132.8582,132.9339,132.7826,132.8488,29814.0
2023-03-03 11:40:00,140.48,140.49,140.33,140.33,16971.0,132.8582,132.8677,132.7164,132.7164,16971.0
2023-03-03 11:45:00,140.33,140.44,140.31,140.35,16899.0,132.7164,132.8204,132.6975,132.7353,16899.0
2023-03-03 11:50:00,140.35,140.53,140.34,140.46,15914.0,132.7353,132.9055,132.7258,132.8393,15914.0
2023-03-03 11:55:00,140.44,140.65,140.44,140.56,18996.0,132.8204,133.019,132.8204,132.9339,18996.0
2023-03-03 12:00:00,140.54,140.57,140.47,140.51,12999.0,132.915,132.9433,132.8488,132.8866,12999.0
2023-03-03 12:05:00,140.49,140.59,140.46,140.56,11668.0,132.8677,132.9623,132.8393,132.9339,11668.0
2023-03-03 12:10:00,140.56,140.64,140.52,140.52,17794.0,132.9339,133.0096,132.8961,132.8961,17794.0
2023-03-03 12:15:00,140.53,140.57,140.43,140.48,24012.0,132.9055,132.9433,132.8109,132.8582,24012.0
2023-03-03 12:20:00,140.47,140.58,140.45,140.57,20364.0,132.8488,132.9528,132.8299,132.9433,20364.0
2023-03-03 12:25:00,140.58,140.6,140.51,140.55,15178.0,132.9528,132.9717,132.8866,132.9244,15178.0
2023-03-03 12:30:00,140.56,140.59,140.52,140.56,23463.0,132.9339,132.9623,132.8961,132.9339,23463.0
2023-03-03 12:35:00,140.55,140.56,140.49,140.53,23599.0,132.9244,132.9339,132.8677,132.9055,23599.0
2023-03-03 12:40:00,140.52,140.55,140.47,140.5,18079.0,132.8961,132.9244,132.8488,132.8771,18079.0
2023-03-03 12:45:00,140.5,140.53,140.45,140.45,13853.0,132.8771,132.9055,132.8299,132.8299,13853.0
2023-03-03 12:50:00,140.46,140.54,140.4,140.54,19749.0,132.8393,132.915,132.7826,132.915,19749.0
2023-03-03 12:55:00,140.54,140.57,140.47,140.51,26833.0,132.915,132.9433,132.8488,132.8866,26833.0
2023-03-03 13:00:00,140.52,140.54,140.46,140.5,28175.0,132.8961,132.915,132.8393,132.8771,28175.0
2023-03-03 13:05:00,140.5,140.55,140.47,140.53,15024.0,132.8771,132.9244,132.8488,132.9055,15024.0
2023-03-03 13:10:00,140.52,140.58,140.51,140.58,32152.0,132.8961,132.9528,132.8866,132.9528,32152.0
2023-03-03 13:15:00,140.57,140.64,140.31,140.32,40035.0,132.9433,133.0096,132.6975,132.7069,40035.0
2023-03-03 13:20:00,140.35,140.39,140.31,140.37,27605.0,132.7353,132.7731,132.6975,132.7542,27605.0
2023-03-03 13:25:00,140.36,140.44,140.36,140.4,15360.0,132.7447,132.8204,132.7447,132.7826,15360.0
2023-03-03 13:30:00,140.4,140.42,140.24,140.26,25099.0,132.7826,132.8015,132.6313,132.6502,25099.0
2023-03-03 13:35:00,140.26,140.3,140.15,140.18,18635.0,132.6502,132.688,132.5461,132.5745,18635.0
2023-03-03 13:40:00,140.2,140.27,140.2,140.24,15175.0,132.5934,132.6596,132.5934,132.6313,15175.0
2023-03-03 13:45:00,140.24,140.26,140.18,140.26,19247.0,132.6313,132.6502,132.5745,132.6502,19247.0
2023-03-03 13:50:00,140.24,140.31,140.2,140.25,20358.0,132.6313,132.6975,132.5934,132.6407,20358.0
2023-03-03 13:55:00,140.26,140.27,140.22,140.24,19108.0,132.6502,132.6596,132.6123,132.6313,19108.0
2023-03-03 14:00:00,140.24,140.24,140.14,140.19,16837.0,132.6313,132.6313,132.5367,132.584,16837.0
2023-03-03 14:05:00,140.18,140.29,140.15,140.25,18036.0,132.5745,132.6785,132.5461,132.6407,18036.0
2023-03-03 14:10:00,140.25,140.36,140.23,140.3,25341.0,132.6407,132.7447,132.6218,132.688,25341.0
2023-03-03 14:15:00,140.29,140.31,140.12,140.12,27080.0,132.6785,132.6975,132.5178,132.5178,27080.0
2023-03-03 14:20:00,140.12,140.17,140.07,140.16,38884.0,132.5178,132.5651,132.4705,132.5556,38884.0
2023-03-03 14:25:00,140.17,140.34,140.17,140.33,37986.0,132.5651,132.7258,132.5651,132.7164,37986.0
2023-03-03 14:30:00,140.34,140.39,140.24,140.36,30691.0,132.7258,132.7731,132.6313,132.7447,30691.0
2023-03-03 14:35:00,140.36,140.43,140.33,140.42,20490.0,132.7447,132.8109,132.7164,132.8015,20490.0
2023-03-03 14:40:00,140.41,140.46,140.37,140.42,27177.0,132.792,132.8393,132.7542,132.8015,27177.0
2023-03-03 14:45:00,140.41,140.45,140.4,140.43,14870.0,132.792,132.8299,132.7826,132.8109,14870.0
2023-03-03 14:50:00,140.43,140.46,140.39,140.41,26962.0,132.8109,132.8393,132.7731,132.792,26962.0
2023-03-03 14:55:00,140.42,140.51,140.38,140.51,25655.0,132.8015,132.8866,132.7637,132.8866,25655.0
2023-03-03 15:00:00,140.52,140.61,140.49,140.61,14160.0,132.8961,132.9812,132.8677,132.9812,14160.0
2023-03-03 15:05:00,140.61,140.71,140.56,140.7,25897.0,132.9812,133.0758,132.9339,133.0663,25897.0
2023-03-03 15:10:00,140.69,140.69,140.57,140.65,24544.0,133.0568,133.0568,132.9433,133.019,24544.0
2023-03-03 15:15:00,140.65,140.66,140.54,140.59,29371.0,133.019,133.0285,132.915,132.9623,29371.0
2023-03-03 15:20:00,140.59,140.69,140.59,140.64,22759.0,132.9623,133.0568,132.9623,133.0096,22759.0
2023-03-03 15:25:00,140.63,140.64,140.54,140.61,31384.0,133.0001,133.0096,132.915,132.9812,31384.0
2023-03-03 15:30:00,140.62,140.64,140.52,140.57,46128.0,132.9906,133.0096,132.8961,132.9433,46128.0
2023-03-03 15:35:00,140.56,140.73,140.52,140.72,66982.0,132.9339,133.0947,132.8961,133.0852,66982.0
2023-03-03 15:40:00,140.7,140.7,140.56,140.64,53330.0,133.0663,133.0663,132.9339,133.0096,53330.0
2023-03-03 15:45:00,140.64,140.83,140.62,140.83,70085.0,133.0096,133.1892,132.9906,133.1892,70085.0
2023-03-03 15:50:00,140.84,140.92,140.75,140.9,133918.0,133.1987,133.2744,133.1136,133.2554,133918.0
2023-03-03 15:55:00,140.9,141.01,140.88,140.91,319851.0,133.2554,133.3595,133.2365,133.2649,319851.0
2023-03-06 09:30:00,140.73,140.73,140.45,140.58,110996.0,133.0947,133.0947,132.8299,132.9528,110996.0
2023-03-06 09:35:00,140.65,141.03,140.65,141.01,50814.0,133.019,133.3784,133.019,133.3595,50814.0
2023-03-06 09:40:00,141.02,141.06,140.88,140.9,58989.0,133.3689,133.4068,133.2365,133.2554,58989.0
2023-03-06 09:45:00,140.94,140.97,140.8,140.81,27869.0,133.2933,133.3216,133.1609,133.1703,27869.0
2023-03-06 09:50:00,140.81,140.97,140.79,140.8,33471.0,133.1703,133.3216,133.1514,133.1609,33471.0
2023-03-06 09:55:00,140.82,140.97,140.77,140.93,34299.0,133.1798,133.3216,133.1325,133.2838,34299.0
2023-03-06 10:00:00,140.93,141.01,140.76,140.95,55395.0,133.2838,133.3595,133.123,133.3027,55395.0
2023-03-06 10:05:00,140.96,141.14,140.92,141.04,61134.0,133.3122,133.4824,133.2744,133.3878,61134.0
2023-03-06 10:10:00,141.06,141.07,140.9,140.91,22443.0,133.4068,133.4162,133.2554,133.2649,22443.0
2023-03-06 10:15:00,140.91,141.07,140.91,140.97,23397.0,133.2649,133.4162,133.2649,133.3216,23397.0
2023-03-06 10:20:00,140.93,140.93,140.66,140.7,18972.0,133.2838,133.2838,133.0285,133.0663,18972.0
2023-03-06 10:25:00,140.67,140.71,140.58,140.62,32225.0,133.0379,133.0758,132.9528,132.9906,32225.0
2023-03-06 10:30:00,140.64,140.74,140.51,140.51,98035.0,133.0096,133.1041,132.8866,132.8866,98035.0
2023-03-06 10:35:00,140.53,140.61,140.43,140.45,24141.0,132.9055,132.9812,132.8109,132.8299,24141.0
2023-03-06 10:40:00,140.43,140.62,140.38,140.62,36631.0,132.8109,132.9906,132.7637,132.9906,36631.0
2023-03-06 10:45:00,140.62,140.65,140.33,140.38,36076.0,132.9906,133.019,132.7164,132.7637,36076.0
2023-03-06 10:50:00,140.39,140.45,140.2,140.28,55577.0,132.7731,132.8299,132.5934,132.6691,55577.0
2023-03-06 10:55:00,140.27,140.31,140.13,140.15,36956.0,132.6596,132.6975,132.5272,132.5461,36956.0
2023-03-06 11:00:00,140.18,140.31,140.18,140.29,16180.0,132.5745,132.6975,132.5745,132.6785,16180.0
2023-03-06 11:05:00,140.28,140.3,140.2,140.22,37224.0,132.6691,132.688,132.5934,132.6123,37224.0
2023-03-06 11:10:00,140.21,140.27,140.14,140.22,27559.0,132.6029,132.6596,132.5367,132.6123,27559.0
2023-03-06 11:15:00,140.22,140.26,140.16,140.24,27934.0,132.6123,132.6502,132.5556,132.6313,27934.0
2023-03-06 11:20:00,140.25,140.31,140.08,140.08,29261.0,132.6407,132.6975,132.4799,132.4799,29261.0
2023-03-06 11:25:00,140.08,140.14,139.94,140.14,42869.0,132.4799,132.5367,132.3475,132.5367,42869.0
2023-03-06 11:30:00,140.13,140.2,140.04,140.14,23433.0,132.5272,132.5934,132.4421,132.5367,23433.0
2023-03-06 11:35:00,140.15,140.22,140.07,140.07,19351.0,132.5461,132.6123,132.4705,132.4705,19351.0
2023-03-06 11:40:00,140.06,140.07,139.98,140.05,13183.0,132.461,132.4705,132.3854,132.4516,13183.0
2023-03-06 11:45:00,140.03,140.08,139.97,140.07,17704.0,132.4326,132.4799,132.3759,132.4705,17704.0
2023-03-06 11:50:00,140.07,140.2,140.05,140.19,24955.0,132.4705,132.5934,132.4516,132.584,24955.0
2023-03-06 11:55:00,140.19,140.2,140.08,140.15,15697.0,132.584,132.5934,132.4799,132.5461,15697.0
2023-03-06 12:00:00,140.15,140.25,140.13,140.21,12114.0,132.5461,132.6407,132.5272,132.6029,12114.0
2023-03-06 12:05:00,140.2,140.25,140.18,140.25,16462.0,132.5934,132.6407,132.5745,132.6407,16462.0
2023-03-06 12:10:00,140.25,140.31,140.24,140.31,21331.0,132.6407,132.6975,132.6313,132.6975,21331.0
2023-03-06 12:15:00,140.31,140.48,140.27,140.47,55781.0,132.6975,132.8582,132.6596,132.8488,55781.0
2023-03-06 12:20:00,140.48,140.48,140.38,140.39,15946.0,132.8582,132.8582,132.7637,132.7731,15946.0
2023-03-06 12:25:00,140.38,140.38,140.17,140.2,35728.0,132.7637,132.7637,132.5651,132.5934,35728.0
2023-03-06 12:30:00,140.19,140.21,140.11,140.11,31188.0,132.584,132.6029,132.5083,132.5083,31188.0
2023-03-06 12:35:00,140.1,140.14,140.08,140.11,21055.0,132.4988,132.5367,132.4799,132.5083,21055.0
2023-03-06 12:40:00,140.11,140.23,140.1,140.19,18186.0,132.5083,132.6218,132.4988,132.584,18186.0
2023-03-06 12:45:00,140.2,140.33,140.16,140.3,18159.0,132.5934,132.7164,132.5556,132.688,18159.0
2023-03-06 12:50:00,140.31,140.33,140.25,140.28,13061.0,132.6975,132.7164,132.6407,132.6691,13061.0
2023-03-06 12:55:00,140.28,140.34,140.24,140.25,14542.0,132.6691,132.7258,132.6313,132.6407,14542.0
2023-03-06 13:00:00,140.24,140.25,140.09,140.1,19489.0,132.6313,132.6407,132.4894,132.4988,19489.0
2023-03-06 13:05:00,140.11,140.15,139.99,140.05,20253.0,132.5083,132.5461,132.3948,132.4516,20253.0
2023-03-06 13:10:00,140.05,140.12,140.01,140.11,15696.0,132.4516,132.5178,132.4137,132.5083,15696.0
2023-03-06 13:15:00,140.11,140.18,140.1,140.17,9910.0,132.5083,132.5745,132.4988,132.5651,9910.0
2023-03-06 13:20:00,140.18,140.23,140.16,140.18,12156.0,132.5745,132.6218,132.5556,132.5745,12156.0
2023-03-06 13:25:00,140.17,140.31,140.14,140.27,34310.0,132.5651,132.6975,132.5367,132.6596,34310.0
2023-03-06 13:30:00,140.27,140.29,140.19,140.25,30958.0,132.6596,132.6785,132.584,132.6407,30958.0
2023-03-06 13:35:00,140.26,140.34,140.26,140.34,20600.0,132.6502,132.7258,132.6502,132.7258,20600.0
2023-03-06 13:40:00,140.33,140.43,140.28,140.43,13931.0,132.7164,132.8109,132.6691,132.8109,13931.0
2023-03-06 13:45:00,140.41,140.45,140.35,140.4,20366.0,132.792,132.8299,132.7353,132.7826,20366.0
2023-03-06 13:50:00,140.39,140.4,140.23,140.24,24027.0,132.7731,132.7826,132.6218,132.6313,24027.0
2023-03-06 13:55:00,140.23,140.36,140.18,140.33,22067.0,132.6218,132.7447,132.5745,132.7164,22067.0
2023-03-06 14:00:00,140.36,140.38,140.31,140.32,17126.0,132.7447,132.7637,132.6975,132.7069,17126.0
2023-03-06 14:05:00,140.31,140.37,140.27,140.27,14607.0,132.6975,132.7542,132.6596,132.6596,14607.0
2023-03-06 14:10:00,140.27,140.33,140.24,140.28,15969.0,132.6596,132.7164,132.6313,132.6691,15969.0
2023-03-06 14:15:00,140.3,140.32,140.2,140.23,17859.0,132.688,132.7069,132.5934,132.6218,17859.0
2023-03-06 14:20:00,140.23,140.28,140.19,140.24,9775.0,132.6218,132.6691,132.584,132.6313,9775.0
2023-03-06 14:25:00,140.24,140.28,140.18,140.27,14664.0,132.6313,132.6691,132.5745,132.6596,14664.0
2023-03-06 14:30:00,140.31,140.33,140.21,140.21,15891.0,132.6975,132.7164,132.6029,132.6029,15891.0
2023-03-06 14:35:00,140.19,140.2,140.1,140.17,13105.0,132.584,132.5934,132.4988,132.5651,13105.0
2023-03-06 14:40:00,140.17,140.29,140.17,140.26,15067.0,132.5651,132.6785,132.5651,132.6502,15067.0
2023-03-06 14:45:00,140.25,140.28,140.22,140.24,24176.0,132.6407,132.6691,132.6123,132.6313,24176.0
2023-03-06 14:50:00,140.24,140.27,140.16,140.18,13764.0,132.6313,132.6596,132.5556,132.5745,13764.0
2023-03-06 14:55:00,140.17,140.21,140.08,140.1,23375.0,132.5651,132.6029,132.4799,132.4988,23375.0
2023-03-06 15:00:00,140.09,140.15,140.05,140.06,29207.0,132.4894,132.5461,132.4516,132.461,29207.0
2023-03-06 15:05:00,140.05,140.17,140.03,140.16,21056.0,132.4516,132.5651,132.4326,132.5556,21056.0
2023-03-06 15:10:00,140.15,140.22,140.06,140.08,33424.0,132.5461,132.6123,132.461,132.4799,33424.0
2023-03-06 15:15:00,140.07,140.14,140.04,140.13,20276.0,132.4705,132.5367,132.4421,132.5272,20276.0
2023-03-06 15:20:00,140.13,140.18,140.01,140.02,26414.0,132.5272,132.5745,132.4137,132.4232,26414.0
2023-03-06 15:25:00,140.01,140.09,139.98,140.04,28719.0,132.4137,132.4894,132.3854,132.4421,28719.0
2023-03-06 15:30:00,140.03,140.11,140.02,140.06,32798.0,132.4326,132.5083,132.4232,132.461,32798.0
2023-03-06 15:35:00,140.06,140.15,140.04,140.11,34710.0,132.461,132.5461,132.4421,132.5083,34710.0
2023-03-06 15:40:00,140.11,140.23,140.07,140.19,32085.0,132.5083,132.6218,132.4705,132.584,32085.0
2023-03-06 15:45:00,140.19,140.31,140.15,140.3,37978.0,132.584,132.6975,132.5461,132.688,37978.0
2023-03-06 15:50:00,140.29,140.33,140.23,140.28,83036.0,132.6785,132.7164,132.6218,132.6691,83036.0
2023-03-06 15:55:00,140.28,140.39,140.21,140.33,263822.0,132.6691,132.7731,132.6029,132.7164,263822.0
2023-03-07 09:30:00,140.43,140.62,139.95,139.97,129838.0,132.8109,132.9906,132.357,132.3759,129838.0
2023-03-07 09:35:00,139.96,140.12,139.57,139.72,63736.0,132.3664,132.5178,131.9976,132.1395,63736.0
2023-03-07 09:40:00,139.73,140.05,139.69,140.05,101135.0,132.1489,132.4516,132.1111,132.4516,101135.0
2023-03-07 09:45:00,140.03,140.21,139.99,140.16,49133.0,132.4326,132.6029,132.3948,132.5556,49133.0
2023-03-07 09:50:00,140.16,140.38,140.15,140.32,23922.0,132.5556,132.7637,132.5461,132.7069,23922.0
2023-03-07 09:55:00,140.31,140.51,140.29,140.38,27812.0,132.6975,132.8866,132.6785,132.7637,27812.0
2023-03-07 10:00:00,140.38,140.44,139.97,139.99,85044.0,132.7637,132.8204,132.3759,132.3948,85044.0
2023-03-07 10:05:00,140.0,140.2,140.0,140.06,33523.0,132.4043,132.5934,132.4043,132.461,33523.0
2023-03-07 10:10:00,140.06,140.07,139.63,139.64,20002.0,132.461,132.4705,132.0543,132.0638,20002.0
2023-03-07 10:15:00,139.6,139.6,139.3,139.38,39412.0,132.026,132.026,131.7423,131.8179,39412.0
2023-03-07 10:20:00,139.37,139.47,139.24,139.31,30822.0,131.8085,131.903,131.6855,131.7517,30822.0
2023-03-07 10:25:00,139.31,139.6,139.29,139.54,254121.0,131.7517,132.026,131.7328,131.9692,254121.0
2023-03-07 10:30:00,139.54,139.74,139.48,139.57,49226.0,131.9692,132.1584,131.9125,131.9976,49226.0
2023-03-07 10:35:00,139.58,139.62,139.21,139.26,54549.0,132.0071,132.0449,131.6571,131.7044,54549.0
2023-03-07 10:40:00,139.22,139.23,138.9,138.91,28777.0,131.6666,131.676,131.364,131.3734,28777.0
2023-03-07 10:45:00,138.93,139.1,138.86,139.0,21275.0,131.3923,131.5531,131.3261,131.4585,21275.0
2023-03-07 10:50:00,139.02,139.02,138.73,138.9,109714.0,131.4774,131.4774,131.2032,131.364,109714.0
2023-03-07 10:55:00,138.9,138.93,138.73,138.75,38429.0,131.364,131.3923,131.2032,131.2221,38429.0
2023-03-07 11:00:00,138.77,138.78,138.64,138.68,23927.0,131.241,131.2505,131.1181,131.1559,23927.0
2023-03-07 11:05:00,138.65,138.66,138.33,138.4,22312.0,131.1275,131.137,130.8249,130.8911,22312.0
2023-03-07 11:10:00,138.4,138.55,138.09,138.1,42422.0,130.8911,131.0329,130.5979,130.6074,42422.0
2023-03-07 11:15:00,138.12,138.31,138.09,138.24,34016.0,130.6263,130.806,130.5979,130.7398,34016.0
2023-03-07 11:20:00,138.28,138.33,138.21,138.3,17444.0,130.7776,130.8249,130.7114,130.7965,17444.0
2023-03-07 11:25:00,138.32,138.51,138.27,138.28,36717.0,130.8154,130.9951,130.7681,130.7776,36717.0
2023-03-07 11:30:00,138.27,138.43,138.19,138.19,29368.0,130.7681,130.9195,130.6925,130.6925,29368.0
2023-03-07 11:35:00,138.18,138.34,138.15,138.21,10219.0,130.683,130.8343,130.6546,130.7114,10219.0
2023-03-07 11:40:00,138.21,138.24,138.06,138.1,26505.0,130.7114,130.7398,130.5695,130.6074,26505.0
2023-03-07 11:45:00,138.1,138.13,138.04,138.1,19236.0,130.6074,130.6357,130.5506,130.6074,19236.0
2023-03-07 11:50:00,138.12,138.25,137.98,138.0,33778.0,130.6263,130.7492,130.4939,130.5128,33778.0
2023-03-07 11:55:00,137.99,138.0,137.74,137.77,20227.0,130.5033,130.5128,130.2669,130.2953,20227.0
2023-03-07 12:00:00,137.76,137.85,137.72,137.82,21049.0,130.2858,130.3709,130.248,130.3425,21049.0
2023-03-07 12:05:00,137.85,137.93,137.81,137.87,26906.0,130.3709,130.4466,130.3331,130.3898,26906.0
2023-03-07 12:10:00,137.88,138.01,137.79,137.9,25212.0,130.3993,130.5222,130.3142,130.4182,25212.0
2023-03-07 12:15:00,137.92,138.05,137.83,138.03,19387.0,130.4371,130.5601,130.352,130.5412,19387.0
2023-03-07 12:20:00,138.04,138.38,138.04,138.11,42359.0,130.5506,130.8722,130.5506,130.6168,42359.0
2023-03-07 12:25:00,138.12,138.26,137.94,137.94,20900.0,130.6263,130.7587,130.456,130.456,20900.0
2023-03-07 12:30:00,137.94,138.17,137.91,138.15,61032.0,130.456,130.6736,130.4277,130.6546,61032.0
2023-03-07 12:35:00,138.16,138.22,137.91,138.01,35931.0,130.6641,130.7208,130.4277,130.5222,35931.0
2023-03-07 12:40:00,138.01,138.02,137.83,137.93,15611.0,130.5222,130.5317,130.352,130.4466,15611.0
2023-03-07 12:45:00,137.94,138.02,137.94,137.98,12356.0,130.456,130.5317,130.456,130.4939,12356.0
2023-03-07 12:50:00,137.97,138.01,137.85,137.85,14823.0,130.4844,130.5222,130.3709,130.3709,14823.0
2023-03-07 12:55:00,137.84,137.86,137.74,137.79,17383.0,130.3615,130.3804,130.2669,130.3142,17383.0
2023-03-07 13:00:00,137.78,137.78,137.62,137.65,27131.0,130.3047,130.3047,130.1534,130.1818,27131.0
2023-03-07 13:05:00,137.65,137.65,137.5,137.54,21437.0,130.1818,130.1818,130.0399,130.0777,21437.0
2023-03-07 13:10:00,137.55,137.72,137.54,137.7,17604.0,130.0872,130.248,130.0777,130.2291,17604.0
2023-03-07 13:15:00,137.72,137.81,137.63,137.77,17816.0,130.248,130.3331,130.1629,130.2953,17816.0
2023-03-07 13:20:00,137.75,137.8,137.63,137.66,16022.0,130.2763,130.3236,130.1629,130.1912,16022.0
2023-03-07 13:25:00,137.67,137.83,137.67,137.77,31830.0,130.2007,130.352,130.2007,130.2953,31830.0
2023-03-07 13:30:00,137.72,137.84,137.57,137.57,29212.0,130.248,130.3615,130.1061,130.1061,29212.0
2023-03-07 13:35:00,137.55,137.63,137.5,137.62,21575.0,130.0872,130.1629,130.0399,130.1534,21575.0
2023-03-07 13:40:00,137.64,137.66,137.52,137.54,13719.0,130.1723,130.1912,130.0588,130.0777,13719.0
2023-03-07 13:45:00,137.53,137.58,137.47,137.52,27214.0,130.0683,130.1156,130.0115,130.0588,27214.0
2023-03-07 13:50:00,137.51,137.64,137.48,137.51,26458.0,130.0494,130.1723,130.021,130.0494,26458.0
2023-03-07 13:55:00,137.54,137.59,137.51,137.59,29432.0,130.0777,130.125,130.0494,130.125,29432.0
2023-03-07 14:00:00,137.57,137.64,137.53,137.56,41619.0,130.1061,130.1723,130.0683,130.0967,41619.0
2023-03-07 14:05:00,137.56,137.61,137.44,137.61,26150.0,130.0967,130.1439,129.9832,130.1439,26150.0
2023-03-07 14:10:00,137.61,137.71,137.55,137.66,102260.0,130.1439,130.2385,130.0872,130.1912,102260.0
2023-03-07 14:15:00,137.64,137.83,137.58,137.81,26031.0,130.1723,130.352,130.1156,130.3331,26031.0
2023-03-07 14:20:00,137.81,137.88,137.74,137.84,28924.0,130.3331,130.3993,130.2669,130.3615,28924.0
2023-03-07 14:25:00,137.86,137.88,137.76,137.76,19227.0,130.3804,130.3993,130.2858,130.2858,19227.0
2023-03-07 14:30:00,137.75,137.77,137.63,137.63,18577.0,130.2763,130.2953,130.1629,130.1629,18577.0
2023-03-07 14:35:00,137.61,137.73,137.59,137.63,19590.0,130.1439,130.2574,130.125,130.1629,19590.0
2023-03-07 14:40:00,137.61,137.69,137.59,137.63,14885.0,130.1439,130.2196,130.125,130.1629,14885.0
2023-03-07 14:45:00,137.63,137.71,137.59,137.6,16126.0,130.1629,130.2385,130.125,130.1345,16126.0
2023-03-07 14:50:00,137.61,137.62,137.52,137.55,17839.0,130.1439,130.1534,130.0588,130.0872,17839.0
2023-03-07 14:55:00,137.54,137.57,137.48,137.48,19116.0,130.0777,130.1061,130.021,130.021,19116.0
2023-03-07 15:00:00,137.48,137.59,137.45,137.46,62498.0,130.021,130.125,129.9926,130.0021,62498.0
2023-03-07 15:05:00,137.43,137.48,137.34,137.44,50888.0,129.9737,130.021,129.8886,129.9832,50888.0
2023-03-07 15:10:00,137.46,137.61,137.46,137.59,26652.0,130.0021,130.1439,130.0021,130.125,26652.0
2023-03-07 15:15:00,137.59,137.68,137.57,137.64,41628.0,130.125,130.2101,130.1061,130.1723,41628.0
2023-03-07 15:20:00,137.65,137.73,137.63,137.68,20595.0,130.1818,130.2574,130.1629,130.2101,20595.0
2023-03-07 15:25:00,137.68,137.74,137.64,137.74,33855.0,130.2101,130.2669,130.1723,130.2669,33855.0
2023-03-07 15:30:00,137.74,137.9,137.73,137.89,35364.0,130.2669,130.4182,130.2574,130.4088,35364.0
2023-03-07 15:35:00,137.9,137.95,137.85,137.86,47990.0,130.4182,130.4655,130.3709,130.3804,47990.0
2023-03-07 15:40:00,137.88,137.89,137.7,137.72,51361.0,130.3993,130.4088,130.2291,130.248,51361.0
2023-03-07 15:45:00,137.71,137.76,137.63,137.71,54767.0,130.2385,130.2858,130.1629,130.2385,54767.0
2023-03-07 15:50:00,137.71,137.74,137.61,137.67,91824.0,130.2385,130.2669,130.1439,130.2007,91824.0
2023-03-07 15:55:00,137.67,137.68,137.48,137.56,306594.0,130.2007,130.2101,130.021,130.0967,306594.0
2023-03-08 09:30:00,137.2,137.69,137.2,137.51,172232.0,129.7562,130.2196,129.7562,130.0494,172232.0
2023-03-08 09:35:00,137.53,137.69,137.43,137.57,52618.0,130.0683,130.2196,129.9737,130.1061,52618.0
2023-03-08 09:40:00,137.57,137.64,137.16,137.18,32998.0,130.1061,130.1723,129.7184,129.7373,32998.0
2023-03-08 09:45:00,137.18,137.25,137.03,137.04,52366.0,129.7373,129.8035,129.5954,129.6049,52366.0
2023-03-08 09:50:00,137.06,137.23,136.99,137.08,36706.0,129.6238,129.7846,129.5576,129.6427,36706.0
2023-03-08 09:55:00,137.08,137.1,136.96,137.0,34768.0,129.6427,129.6616,129.5292,129.567,34768.0
2023-03-08 10:00:00,136.98,136.98,136.7,136.89,40898.0,129.5481,129.5481,129.2833,129.463,40898.0
2023-03-08 10:05:00,136.88,136.94,136.78,136.9,47996.0,129.4535,129.5103,129.359,129.4725,47996.0
2023-03-08 10:10:00,136.89,137.01,136.78,136.78,35960.0,129.463,129.5765,129.359,129.359,35960.0
2023-03-08 10:15:00,136.76,136.87,136.67,136.7,32910.0,129.3401,129.4441,129.2549,129.2833,32910.0
2023-03-08 10:20:00,136.7,136.83,136.59,136.83,67966.0,129.2833,129.4063,129.1793,129.4063,67966.0
2023-03-08 10:25:00,136.8,136.96,136.76,136.79,46370.0,129.3779,129.5292,129.3401,129.3684,46370.0
2023-03-08 10:30:00,136.79,137.01,136.7,137.01,43515.0,129.3684,129.5765,129.2833,129.5765,43515.0
2023-03-08 10:35:00,137.01,137.08,136.9,136.98,30214.0,129.5765,129.6427,129.4725,129.5481,30214.0
2023-03-08 10:40:00,137.0,137.01,136.83,136.86,33997.0,129.567,129.5765,129.4063,129.4346,33997.0
2023-03-08 10:45:00,136.84,136.93,136.8,136.91,24365.0,129.4157,129.5008,129.3779,129.4819,24365.0
2023-03-08 10:50:00,136.91,136.97,136.78,136.93,38646.0,129.4819,129.5387,129.359,129.5008,38646.0
2023-03-08 10:55:00,136.92,136.96,136.88,136.9,30436.0,129.4914,129.5292,129.4535,129.4725,30436.0
2023-03-08 11:00:00,136.91,137.08,136.87,136.93,29088.0,129.4819,129.6427,129.4441,129.5008,29088.0
2023-03-08 11:05:00,136.94,137.1,136.92,137.08,62927.0,129.5103,129.6616,129.4914,129.6427,62927.0
2023-03-08 11:10:00,137.08,137.2,137.03,137.1,47435.0,129.6427,129.7562,129.5954,129.6616,47435.0
2023-03-08 11:15:00,137.12,137.26,137.11,137.16,43732.0,129.6805,129.8129,129.6711,129.7184,43732.0
2023-03-08 11:20:00,137.16,137.2,137.04,137.06,36328.0,129.7184,129.7562,129.6049,129.6238,36328.0
2023-03-08 11:25:00,137.04,137.17,137.01,137.14,26208.0,129.6049,129.7278,129.5765,129.6994,26208.0
2023-03-08 11:30:00,137.15,137.18,136.98,137.02,50570.0,129.7089,129.7373,129.5481,129.586,50570.0
2023-03-08 11:35:00,137.03,137.25,136.99,137.22,25860.0,129.5954,129.8035,129.5576,129.7751,25860.0
2023-03-08 11:40:00,137.22,137.24,137.13,137.18,20934.0,129.7751,129.794,129.69,129.7373,20934.0
2023-03-08 11:45:00,137.19,137.39,137.19,137.33,35236.0,129.7467,129.9359,129.7467,129.8791,35236.0
2023-03-08 11:50:00,137.33,137.37,137.29,137.35,86528.0,129.8791,129.917,129.8413,129.898,86528.0
2023-03-08 11:55:00,137.36,137.39,137.29,137.33,41450.0,129.9075,129.9359,129.8413,129.8791,41450.0
2023-03-08 12:00:00,137.33,137.33,137.24,137.24,25764.0,129.8791,129.8791,129.794,129.794,25764.0
2023-03-08 12:05:00,137.24,137.28,137.15,137.18,28563.0,129.794,129.8318,129.7089,129.7373,28563.0
2023-03-08 12:10:00,137.18,137.24,137.12,137.16,41401.0,129.7373,129.794,129.6805,129.7184,41401.0
2023-03-08 12:15:00,137.15,137.28,137.09,137.27,38436.0,129.7089,129.8318,129.6522,129.8224,38436.0
2023-03-08 12:20:00,137.28,137.31,137.23,137.24,22180.0,129.8318,129.8602,129.7846,129.794,22180.0
2023-03-08 12:25:00,137.23,137.32,137.21,137.29,32291.0,129.7846,129.8697,129.7656,129.8413,32291.0
2023-03-08 12:30:00,137.27,137.28,137.11,137.17,17186.0,129.8224,129.8318,129.6711,129.7278,17186.0
2023-03-08 12:35:00,137.18,137.28,137.18,137.24,23485.0,129.7373,129.8318,129.7373,129.794,23485.0
2023-03-08 12:40:00,137.25,137.36,137.23,137.3,19874.0,129.8035,129.9075,129.7846,129.8508,19874.0
2023-03-08 12:45:00,137.29,137.33,137.25,137.28,14605.0,129.8413,129.8791,129.8035,129.8318,14605.0
2023-03-08 12:50:00,137.28,137.29,137.21,137.21,11652.0,129.8318,129.8413,129.7656,129.7656,11652.0
2023-03-08 12:55:00,137.21,137.22,137.15,137.19,19015.0,129.7656,129.7751,129.7089,129.7467,19015.0
2023-03-08 13:00:00,137.18,137.26,137.07,137.09,25692.0,129.7373,129.8129,129.6332,129.6522,25692.0
2023-03-08 13:05:00,137.08,137.14,137.04,137.07,25191.0,129.6427,129.6994,129.6049,129.6332,25191.0
2023-03-08 13:10:00,137.09,137.12,136.98,137.05,20054.0,129.6522,129.6805,129.5481,129.6143,20054.0
2023-03-08 13:15:00,137.04,137.1,136.95,136.99,18096.0,129.6049,129.6616,129.5198,129.5576,18096.0
2023-03-08 13:20:00,136.97,137.05,136.95,137.03,24549.0,129.5387,129.6143,129.5198,129.5954,24549.0
2023-03-08 13:25:00,137.03,137.05,136.84,136.87,28349.0,129.5954,129.6143,129.4157,129.4441,28349.0
2023-03-08 13:30:00,136.85,136.94,136.84,136.88,19185.0,129.4252,129.5103,129.4157,129.4535,19185.0
2023-03-08 13:35:00,136.88,136.89,136.81,136.84,13895.0,129.4535,129.463,129.3873,129.4157,13895.0
2023-03-08 13:40:00,136.84,136.9,136.81,136.85,16652.0,129.4157,129.4725,129.3873,129.4252,16652.0
2023-03-08 13:45:00,136.85,136.99,136.85,136.97,30747.0,129.4252,129.5576,129.4252,129.5387,30747.0
2023-03-08 13:50:00,136.94,137.09,136.92,137.08,21794.0,129.5103,129.6522,129.4914,129.6427,21794.0
2023-03-08 13:55:00,137.09,137.17,137.05,137.12,16748.0,129.6522,129.7278,129.6143,129.6805,16748.0
2023-03-08 14:00:00,137.12,137.23,137.11,137.22,14581.0,129.6805,129.7846,129.6711,129.7751,14581.0
2023-03-08 14:05:00,137.23,137.33,137.2,137.32,21553.0,129.7846,129.8791,129.7562,129.8697,21553.0
2023-03-08 14:10:00,137.33,137.46,137.32,137.35,21992.0,129.8791,130.0021,129.8697,129.898,21992.0
2023-03-08 14:15:00,137.35,137.44,137.3,137.44,32608.0,129.898,129.9832,129.8508,129.9832,32608.0
2023-03-08 14:20:00,137.45,137.53,137.44,137.51,20170.0,129.9926,130.0683,129.9832,130.0494,20170.0
2023-03-08 14:25:00,137.5,137.57,137.47,137.52,31950.0,130.0399,130.1061,130.0115,130.0588,31950.0
2023-03-08 14:30:00,137.52,137.53,137.42,137.43,47928.0,130.0588,130.0683,129.9643,129.9737,47928.0
2023-03-08 14:35:00,137.43,137.5,137.41,137.46,23049.0,129.9737,130.0399,129.9548,130.0021,23049.0
2023-03-08 14:40:00,137.45,137.49,137.43,137.46,67153.0,129.9926,130.0305,129.9737,130.0021,67153.0
2023-03-08 14:45:00,137.45,137.46,137.35,137.37,39935.0,129.9926,130.0021,129.898,129.917,39935.0
2023-03-08 14:50:00,137.37,137.37,137.25,137.27,38702.0,129.917,129.917,129.8035,129.8224,38702.0
2023-03-08 14:55:00,137.25,137.28,137.22,137.25,18281.0,129.8035,129.8318,129.7751,129.8035,18281.0
2023-03-08 15:00:00,137.25,137.29,137.22,137.23,22740.0,129.8035,129.8413,129.7751,129.7846,22740.0
2023-03-08 15:05:00,137.22,137.22,137.12,137.2,28246.0,129.7751,129.7751,129.6805,129.7562,28246.0
2023-03-08 15:10:00,137.2,137.32,137.17,137.28,20274.0,129.7562,129.8697,129.7278,129.8318,20274.0
2023-03-08 15:15:00,137.28,137.3,137.22,137.25,19286.0,129.8318,129.8508,129.7751,129.8035,19286.0
2023-03-08 15:20:00,137.25,137.29,137.13,137.14,38374.0,129.8035,129.8413,129.69,129.6994,38374.0
2023-03-08 15:25:00,137.14,137.26,137.13,137.25,28256.0,129.6994,129.8129,129.69,129.8035,28256.0
2023-03-08 15:30:00,137.25,137.26,137.21,137.25,37710.0,129.8035,129.8129,129.7656,129.8035,37710.0
2023-03-08 15:35:00,137.25,137.36,137.24,137.3,49833.0,129.8035,129.9075,129.794,129.8508,49833.0
2023-03-08 15:40:00,137.3,137.48,137.28,137.47,35126.0,129.8508,130.021,129.8318,130.0115,35126.0
2023-03-08 15:45:00,137.46,137.55,137.42,137.52,66972.0,130.0021,130.0872,129.9643,130.0588,66972.0
2023-03-08 15:50:00,137.53,137.66,137.49,137.57,79474.0,130.0683,130.1912,130.0305,130.1061,79474.0
2023-03-08 15:55:00,137.57,137.67,137.48,137.59,344118.0,130.1061,130.2007,130.021,130.125,344118.0
2023-03-09 09:30:00,138.15,138.4,138.1,138.23,141652.0,130.6546,130.8911,130.6074,130.7303,141652.0
2023-03-09 09:35:00,138.22,138.27,137.89,138.0,24530.0,130.7208,130.7681,130.4088,130.5128,24530.0
2023-03-09 09:40:00,138.03,138.06,137.72,137.75,27215.0,130.5412,130.5695,130.248,130.2763,27215.0
2023-03-09 09:45:00,137.8,137.83,137.62,137.72,32842.0,130.3236,130.352,130.1534,130.248,32842.0
2023-03-09 09:50:00,137.75,137.91,137.66,137.79,26372.0,130.2763,130.4277,130.1912,130.3142,26372.0
2023-03-09 09:55:00,137.77,137.8,137.51,137.7,14401.0,130.2953,130.3236,130.0494,130.2291,14401.0
2023-03-09 10:00:00,137.69,137.73,137.54,137.73,16042.0,130.2196,130.2574,130.0777,130.2574,16042.0
2023-03-09 10:05:00,137.73,137.77,137.48,137.52,21133.0,130.2574,130.2953,130.021,130.0588,21133.0
2023-03-09 10:10:00,137.54,137.56,137.38,137.47,22063.0,130.0777,130.0967,129.9264,130.0115,22063.0
2023-03-09 10:15:00,137.46,137.53,137.36,137.43,21994.0,130.0021,130.0683,129.9075,129.9737,21994.0
2023-03-09 10:20:00,137.43,137.45,137.31,137.41,26459.0,129.9737,129.9926,129.8602,129.9548,26459.0
2023-03-09 10:25:00,137.41,137.46,137.35,137.36,20505.0,129.9548,130.0021,129.898,129.9075,20505.0
2023-03-09 10:30:00,137.41,137.47,137.31,137.45,18225.0,129.9548,130.0115,129.8602,129.9926,18225.0
2023-03-09 10:35:00,137.46,137.49,137.32,137.34,22301.0,130.0021,130.0305,129.8697,129.8886,22301.0
2023-03-09 10:40:00,137.36,137.46,137.34,137.34,17340.0,129.9075,130.0021,129.8886,129.8886,17340.0
2023-03-09 10:45:00,137.4,137.45,137.35,137.36,19384.0,129.9453,129.9926,129.898,129.9075,19384.0
2023-03-09 10:50:00,137.35,137.41,137.31,137.36,14863.0,129.898,129.9548,129.8602,129.9075,14863.0
2023-03-09 10:55:00,137.37,137.37,137.27,137.28,23087.0,129.917,129.917,129.8224,129.8318,23087.0
2023-03-09 11:00:00,137.27,137.35,137.22,137.28,28100.0,129.8224,129.898,129.7751,129.8318,28100.0
2023-03-09 11:05:00,137.28,137.28,137.17,137.24,15603.0,129.8318,129.8318,129.7278,129.794,15603.0
2023-03-09 11:10:00,137.23,137.25,137.09,137.14,26287.0,129.7846,129.8035,129.6522,129.6994,26287.0
2023-03-09 11:15:00,137.12,137.18,137.02,137.13,15951.0,129.6805,129.7373,129.586,129.69,15951.0
2023-03-09 11:20:00,137.15,137.25,137.08,137.21,35650.0,129.7089,129.8035,129.6427,129.7656,35650.0
2023-03-09 11:25:00,137.18,137.22,137.11,137.22,22092.0,129.7373,129.7751,129.6711,129.7751,22092.0
2023-03-09 11:30:00,137.22,137.3,137.18,137.2,24999.0,129.7751,129.8508,129.7373,129.7562,24999.0
2023-03-09 11:35:00,137.22,137.24,137.11,137.14,16564.0,129.7751,129.794,129.6711,129.6994,16564.0
2023-03-09 11:40:00,137.11,137.17,137.06,137.14,14302.0,129.6711,129.7278,129.6238,129.6994,14302.0
2023-03-09 11:45:00,137.14,137.17,137.07,137.08,20319.0,129.6994,129.7278,129.6332,129.6427,20319.0
2023-03-09 11:50:00,137.07,137.12,137.02,137.11,17475.0,129.6332,129.6805,129.586,129.6711,17475.0
2023-03-09 11:55:00,137.11,137.19,137.08,137.18,17157.0,129.6711,129.7467,129.6427,129.7373,17157.0
2023-03-09 12:00:00,137.18,137.27,137.13,137.27,42944.0,129.7373,129.8224,129.69,129.8224,42944.0
2023-03-09 12:05:00,137.27,137.47,137.18,137.43,18631.0,129.8224,130.0115,129.7373,129.9737,18631.0
2023-03-09 12:10:00,137.42,137.58,137.4,137.58,29832.0,129.9643,130.1156,129.9453,130.1156,29832.0
2023-03-09 12:15:00,137.59,137.74,137.53,137.73,25634.0,130.125,130.2669,130.0683,130.2574,25634.0
2023-03-09 12:20:00,137.73,137.91,137.67,137.84,22447.0,130.2574,130.4277,130.2007,130.3615,22447.0
2023-03-09 12:25:00,137.85,137.95,137.81,137.95,57084.0,130.3709,130.4655,130.3331,130.4655,57084.0
2023-03-09 12:30:00,137.96,137.99,137.79,137.93,28918.0,130.475,130.5033,130.3142,130.4466,28918.0
2023-03-09 12:35:00,137.92,138.02,137.86,138.02,34999.0,130.4371,130.5317,130.3804,130.5317,34999.0
2023-03-09 12:40:00,138.02,138.08,137.94,137.99,55192.0,130.5317,130.5884,130.456,130.5033,55192.0
2023-03-09 12:45:00,138.0,138.12,137.94,138.12,32285.0,130.5128,130.6263,130.456,130.6263,32285.0
2023-03-09 12:50:00,138.11,138.27,138.08,138.25,29208.0,130.6168,130.7681,130.5884,130.7492,29208.0
2023-03-09 12:55:00,138.24,138.4,138.21,138.33,34660.0,130.7398,130.8911,130.7114,130.8249,34660.0
2023-03-09 13:00:00,138.34,138.46,138.26,138.39,30335.0,130.8343,130.9478,130.7587,130.8816,30335.0
2023-03-09 13:05:00,138.39,138.49,138.32,138.45,28641.0,130.8816,130.9762,130.8154,130.9384,28641.0
2023-03-09 13:10:00,138.46,138.47,138.36,138.43,29319.0,130.9478,130.9573,130.8533,130.9195,29319.0
2023-03-09 13:15:00,138.43,138.53,138.42,138.51,26840.0,130.9195,131.014,130.91,130.9951,26840.0
2023-03-09 13:20:00,138.51,138.56,138.33,138.39,32394.0,130.9951,131.0424,130.8249,130.8816,32394.0
2023-03-09 13:25:00,138.39,138.4,138.14,138.22,26202.0,130.8816,130.8911,130.6452,130.7208,26202.0
2023-03-09 13:30:00,138.2,138.26,138.09,138.22,34339.0,130.7019,130.7587,130.5979,130.7208,34339.0
2023-03-09 13:35:00,138.22,138.25,138.17,138.25,20041.0,130.7208,130.7492,130.6736,130.7492,20041.0
2023-03-09 13:40:00,138.26,138.4,138.23,138.4,20886.0,130.7587,130.8911,130.7303,130.8911,20886.0
2023-03-09 13:45:00,138.38,138.41,138.27,138.34,35193.0,130.8722,130.9005,130.7681,130.8343,35193.0
2023-03-09 13:50:00,138.33,138.44,138.27,138.36,30053.0,130.8249,130.9289,130.7681,130.8533,30053.0
2023-03-09 13:55:00,138.36,138.41,138.27,138.31,22789.0,130.8533,130.9005,130.7681,130.806,22789.0
2023-03-09 14:00:00,138.3,138.3,137.96,137.96,23113.0,130.7965,130.7965,130.475,130.475,23113.0
2023-03-09 14:05:00,137.95,137.95,137.8,137.83,20879.0,130.4655,130.4655,130.3236,130.352,20879.0
2023-03-09 14:10:00,137.82,137.95,137.79,137.86,47825.0,130.3425,130.4655,130.3142,130.3804,47825.0
2023-03-09 14:15:00,137.81,137.86,137.63,137.64,14061.0,130.3331,130.3804,130.1629,130.1723,14061.0
2023-03-09 14:20:00,137.65,137.65,137.52,137.63,15129.0,130.1818,130.1818,130.0588,130.1629,15129.0
2023-03-09 14:25:00,137.64,137.68,137.5,137.5,15861.0,130.1723,130.2101,130.0399,130.0399,15861.0
2023-03-09 14:30:00,137.49,137.49,137.23,137.26,20257.0,130.0305,130.0305,129.7846,129.8129,20257.0
2023-03-09 14:35:00,137.26,137.34,137.19,137.2,15384.0,129.8129,129.8886,129.7467,129.7562,15384.0
2023-03-09 14:40:00,137.22,137.29,137.19,137.24,29625.0,129.7751,129.8413,129.7467,129.794,29625.0
2023-03-09 14:45:00,137.22,137.37,137.18,137.19,28055.0,129.7751,129.917,129.7373,129.7467,28055.0
2023-03-09 14:50:00,137.18,137.22,137.12,137.12,16298.0,129.7373,129.7751,129.6805,129.6805,16298.0
2023-03-09 14:55:00,137.12,137.19,136.88,136.88,40980.0,129.6805,129.7467,129.4535,129.4535,40980.0
2023-03-09 15:00:00,136.87,136.94,136.76,136.79,18083.0,129.4441,129.5103,129.3401,129.3684,18083.0
2023-03-09 15:05:00,136.76,136.8,136.66,136.73,34426.0,129.3401,129.3779,129.2455,129.3117,34426.0
2023-03-09 15:10:00,136.73,136.78,136.64,136.65,29514.0,129.3117,129.359,129.2266,129.236,29514.0
2023-03-09 15:15:00,136.65,136.65,136.4,136.4,34868.0,129.236,129.236,128.9996,128.9996,34868.0
2023-03-09 15:20:00,136.38,136.45,136.1,136.29,37607.0,128.9807,129.0469,128.7159,128.8956,37607.0
2023-03-09 15:25:00,136.3,136.69,136.29,136.52,32415.0,128.905,129.2739,128.8956,129.1131,32415.0
2023-03-09 15:30:00,136.48,136.81,136.42,136.72,46123.0,129.0753,129.3873,129.0185,129.3022,46123.0
2023-03-09 15:35:00,136.71,136.75,136.48,136.68,44846.0,129.2928,129.3306,129.0753,129.2644,44846.0
2023-03-09 15:40:00,136.66,136.79,136.64,136.67,43178.0,129.2455,129.3684,129.2266,129.2549,43178.0
2023-03-09 15:45:00,136.68,136.81,136.5,136.78,56072.0,129.2644,129.3873,129.0942,129.359,56072.0
2023-03-09 15:50:00,136.77,136.97,136.75,136.86,67576.0,129.3495,129.5387,129.3306,129.4346,67576.0
2023-03-09 15:55:00,136.86,136.87,136.52,136.63,223507.0,129.4346,129.4441,129.1131,129.2171,223507.0
2023-03-10 09:30:00,136.95,137.33,136.8,137.24,136903.0,129.5198,129.8791,129.3779,129.794,136903.0
2023-03-10 09:35:00,137.23,137.46,137.11,137.46,54583.0,129.7846,130.0021,129.6711,130.0021,54583.0
2023-03-10 09:40:00,137.4,137.73,137.4,137.65,75819.0,129.9453,130.2574,129.9453,130.1818,75819.0
2023-03-10 09:45:00,137.67,137.99,137.54,137.65,93226.0,130.2007,130.5033,130.0777,130.1818,93226.0
2023-03-10 09:50:00,137.64,137.67,137.39,137.52,72086.0,130.1723,130.2007,129.9359,130.0588,72086.0
2023-03-10 09:55:00,137.51,137.56,137.02,137.11,70419.0,130.0494,130.0967,129.586,129.6711,70419.0
2023-03-10 10:00:00,137.1,137.48,137.0,137.43,49104.0,129.6616,130.021,129.567,129.9737,49104.0
2023-03-10 10:05:00,137.45,137.54,137.22,137.25,48414.0,129.9926,130.0777,129.7751,129.8035,48414.0
2023-03-10 10:10:00,137.27,137.61,137.25,137.61,37947.0,129.8224,130.1439,129.8035,130.1439,37947.0
2023-03-10 10:15:00,137.64,137.64,137.4,137.4,57520.0,130.1723,130.1723,129.9453,129.9453,57520.0
2023-03-10 10:20:00,137.39,137.41,137.05,137.09,31429.0,129.9359,129.9548,129.6143,129.6522,31429.0
2023-03-10 10:25:00,137.08,137.1,136.9,137.0,37990.0,129.6427,129.6616,129.4725,129.567,37990.0
2023-03-10 10:30:00,137.0,137.29,136.96,137.19,47933.0,129.567,129.8413,129.5292,129.7467,47933.0
2023-03-10 10:35:00,137.19,137.23,137.09,137.19,43767.0,129.7467,129.7846,129.6522,129.7467,43767.0
2023-03-10 10:40:00,137.22,137.32,137.2,137.2,30725.0,129.7751,129.8697,129.7562,129.7562,30725.0
2023-03-10 10:45:00,137.22,137.35,137.08,137.1,31759.0,129.7751,129.898,129.6427,129.6616,31759.0
2023-03-10 10:50:00,137.11,137.15,136.88,136.99,31833.0,129.6711,129.7089,129.4535,129.5576,31833.0
2023-03-10 10:55:00,137.01,137.31,137.01,137.25,36484.0,129.5765,129.8602,129.5765,129.8035,36484.0
2023-03-10 11:00:00,137.22,137.28,137.01,137.06,27879.0,129.7751,129.8318,129.5765,129.6238,27879.0
2023-03-10 11:05:00,137.05,137.11,136.88,136.91,33790.0,129.6143,129.6711,129.4535,129.4819,33790.0
2023-03-10 11:10:00,136.91,137.03,136.64,136.65,34889.0,129.4819,129.5954,129.2266,129.236,34889.0
2023-03-10 11:15:00,136.65,136.71,136.45,136.62,38316.0,129.236,129.2928,129.0469,129.2077,38316.0
2023-03-10 11:20:00,136.63,136.87,136.6,136.79,42666.0,129.2171,129.4441,129.1887,129.3684,42666.0
2023-03-10 11:25:00,136.79,137.16,136.74,137.15,61368.0,129.3684,129.7184,129.3211,129.7089,61368.0
2023-03-10 11:30:00,137.19,137.38,137.16,137.37,42160.0,129.7467,129.9264,129.7184,129.917,42160.0
2023-03-10 11:35:00,137.38,137.42,137.14,137.16,69553.0,129.9264,129.9643,129.6994,129.7184,69553.0
2023-03-10 11:40:00,137.18,137.2,137.03,137.07,29806.0,129.7373,129.7562,129.5954,129.6332,29806.0
2023-03-10 11:45:00,137.11,137.13,136.91,137.0,36395.0,129.6711,129.69,129.4819,129.567,36395.0
2023-03-10 11:50:00,137.02,137.31,136.98,137.27,28896.0,129.586,129.8602,129.5481,129.8224,28896.0
2023-03-10 11:55:00,137.31,137.31,136.91,136.91,47815.0,129.8602,129.8602,129.4819,129.4819,47815.0
2023-03-10 12:00:00,136.93,136.95,136.69,136.69,22402.0,129.5008,129.5198,129.2739,129.2739,22402.0
2023-03-10 12:05:00,136.7,137.01,136.68,137.01,42353.0,129.2833,129.5765,129.2644,129.5765,42353.0
2023-03-10 12:10:00,136.99,137.1,136.95,137.1,73851.0,129.5576,129.6616,129.5198,129.6616,73851.0
2023-03-10 12:15:00,137.1,137.17,136.96,136.96,23918.0,129.6616,129.7278,129.5292,129.5292,23918.0
2023-03-10 12:20:00,136.94,137.04,136.89,136.93,12127.0,129.5103,129.6049,129.463,129.5008,12127.0
2023-03-10 12:25:00,136.92,136.96,136.83,136.93,24426.0,129.4914,129.5292,129.4063,129.5008,24426.0
2023-03-10 12:30:00,136.92,137.3,136.89,137.3,29948.0,129.4914,129.8508,129.463,129.8508,29948.0
2023-03-10 12:35:00,137.32,137.46,137.2,137.42,21256.0,129.8697,130.0021,129.7562,129.9643,21256.0
2023-03-10 12:40:00,137.46,137.49,137.32,137.45,11411.0,130.0021,130.0305,129.8697,129.9926,11411.0
2023-03-10 12:45:00,137.45,137.49,137.23,137.23,17213.0,129.9926,130.0305,129.7846,129.7846,17213.0
2023-03-10 12:50:00,137.24,137.24,137.07,137.13,9995.0,129.794,129.794,129.6332,129.69,9995.0
2023-03-10 12:55:00,137.14,137.14,136.98,137.0,21888.0,129.6994,129.6994,129.5481,129.567,21888.0
2023-03-10 13:00:00,137.0,137.07,136.97,137.05,15036.0,129.567,129.6332,129.5387,129.6143,15036.0
2023-03-10 13:05:00,137.03,137.07,136.93,137.02,11939.0,129.5954,129.6332,129.5008,129.586,11939.0
2023-03-10 13:10:00,137.02,137.04,136.92,136.93,15630.0,129.586,129.6049,129.4914,129.5008,15630.0
2023-03-10 13:15:00,136.92,136.94,136.67,136.68,24683.0,129.4914,129.5103,129.2549,129.2644,24683.0
2023-03-10 13:20:00,136.67,136.73,136.4,136.47,31409.0,129.2549,129.3117,128.9996,129.0658,31409.0
2023-03-10 13:25:00,136.47,136.53,136.35,136.46,20633.0,129.0658,129.1225,128.9523,129.0563,20633.0
2023-03-10 13:30:00,136.47,136.54,136.4,136.4,16626.0,129.0658,129.132,128.9996,128.9996,16626.0
2023-03-10 13:35:00,136.41,136.57,136.39,136.47,22189.0,129.009,129.1604,128.9901,129.0658,22189.0
2023-03-10 13:40:00,136.48,136.5,136.37,136.41,17231.0,129.0753,129.0942,128.9712,129.009,17231.0
2023-03-10 13:45:00,136.39,136.5,136.38,136.42,19767.0,128.9901,129.0942,128.9807,129.0185,19767.0
2023-03-10 13:50:00,136.42,136.51,136.35,136.49,29440.0,129.0185,129.1036,128.9523,129.0847,29440.0
2023-03-10 13:55:00,136.49,136.51,136.43,136.51,21865.0,129.0847,129.1036,129.028,129.1036,21865.0
2023-03-10 14:00:00,136.51,136.88,136.51,136.86,30052.0,129.1036,129.4535,129.1036,129.4346,30052.0
2023-03-10 14:05:00,136.87,137.01,136.77,137.01,23421.0,129.4441,129.5765,129.3495,129.5765,23421.0
2023-03-10 14:10:00,137.02,137.22,136.82,136.86,28256.0,129.586,129.7751,129.3968,129.4346,28256.0
2023-03-10 14:15:00,136.84,136.92,136.63,136.79,26758.0,129.4157,129.4914,129.2171,129.3684,26758.0
2023-03-10 14:20:00,136.81,136.84,136.61,136.62,20086.0,129.3873,129.4157,129.1982,129.2077,20086.0
2023-03-10 14:25:00,136.64,136.67,136.54,136.55,54080.0,129.2266,129.2549,129.132,129.1415,54080.0
2023-03-10 14:30:00,136.54,136.79,136.52,136.73,31513.0,129.132,129.3684,129.1131,129.3117,31513.0
2023-03-10 14:35:00,136.73,137.01,136.71,137.01,20358.0,129.3117,129.5765,129.2928,129.5765,20358.0
2023-03-10 14:40:00,137.0,137.04,136.81,136.81,30555.0,129.567,129.6049,129.3873,129.3873,30555.0
2023-03-10 14:45:00,136.83,137.32,136.82,137.3,35867.0,129.4063,129.8697,129.3968,129.8508,35867.0
2023-03-10 14:50:00,137.29,137.35,137.2,137.35,24912.0,129.8413,129.898,129.7562,129.898,24912.0
2023-03-10 14:55:00,137.34,137.45,137.01,137.11,53721.0,129.8886,129.9926,129.5765,129.6711,53721.0
2023-03-10 15:00:00,137.09,137.1,136.76,136.87,34794.0,129.6522,129.6616,129.3401,129.4441,34794.0
2023-03-10 15:05:00,136.85,137.01,136.65,137.0,46147.0,129.4252,129.5765,129.236,129.567,46147.0
2023-03-10 15:10:00,136.98,137.21,136.88,136.97,47084.0,129.5481,129.7656,129.4535,129.5387,47084.0
2023-03-10 15:15:00,136.94,137.03,136.72,136.72,57738.0,129.5103,129.5954,129.3022,129.3022,57738.0
2023-03-10 15:20:00,136.72,136.84,136.7,136.84,64870.0,129.3022,129.4157,129.2833,129.4157,64870.0
2023-03-10 15:25:00,136.84,136.99,136.79,136.95,43019.0,129.4157,129.5576,129.3684,129.5198,43019.0
2023-03-10 15:30:00,136.94,137.01,136.85,136.88,47897.0,129.5103,129.5765,129.4252,129.4535,47897.0
2023-03-10 15:35:00,136.88,136.93,136.76,136.8,79179.0,129.4535,129.5008,129.3401,129.3779,79179.0
2023-03-10 15:40:00,136.81,136.84,136.66,136.73,153998.0,129.3873,129.4157,129.2455,129.3117,153998.0
2023-03-10 15:45:00,136.72,136.81,136.66,136.72,86768.0,129.3022,129.3873,129.2455,129.3022,86768.0
2023-03-10 15:50:00,136.71,137.17,136.66,136.99,132897.0,129.2928,129.7278,129.2455,129.5576,132897.0
2023-03-10 15:55:00,137.0,137.24,136.9,137.19,386979.0,129.567,129.794,129.4725,129.7467,386979.0
2023-03-13 09:30:00,137.05,138.71,137.04,138.47,30086.0,129.6143,131.1843,129.6049,130.9573,30086.0
2023-03-13 09:35:00,138.46,139.6,138.42,139.43,361360.0,130.9478,132.026,130.91,131.8652,361360.0
2023-03-13 09:40:00,139.43,139.77,139.3,139.57,102560.0,131.8652,132.1868,131.7423,131.9976,102560.0
2023-03-13 09:45:00,139.54,140.06,139.42,139.92,177068.0,131.9692,132.461,131.8557,132.3286,177068.0
2023-03-13 09:50:00,139.92,140.42,139.92,140.26,121075.0,132.3286,132.8015,132.3286,132.6502,121075.0
2023-03-13 09:55:00,140.27,140.52,139.93,140.45,102838.0,132.6596,132.8961,132.3381,132.8299,102838.0
2023-03-13 10:00:00,140.47,141.22,140.47,141.16,113075.0,132.8488,133.5581,132.8488,133.5013,113075.0
2023-03-13 10:05:00,141.15,141.32,140.9,141.0,98444.0,133.4919,133.6527,133.2554,133.35,98444.0
2023-03-13 10:10:00,141.01,141.04,140.24,140.57,85900.0,133.3595,133.3878,132.6313,132.9433,85900.0
2023-03-13 10:15:00,140.58,140.58,139.87,140.14,35822.0,132.9528,132.9528,132.2813,132.5367,35822.0
2023-03-13 10:20:00,140.1,140.21,139.74,139.78,50767.0,132.4988,132.6029,132.1584,132.1962,50767.0
2023-03-13 10:25:00,139.78,139.81,139.49,139.8,36452.0,132.1962,132.2246,131.9219,132.2151,36452.0
2023-03-13 10:30:00,139.83,140.0,139.64,139.7,72784.0,132.2435,132.4043,132.0638,132.1206,72784.0
2023-03-13 10:35:00,139.73,139.86,139.64,139.72,61908.0,132.1489,132.2719,132.0638,132.1395,61908.0
2023-03-13 10:40:00,139.75,140.28,139.74,140.22,63814.0,132.1678,132.6691,132.1584,132.6123,63814.0
2023-03-13 10:45:00,140.23,140.63,140.19,140.51,55539.0,132.6218,133.0001,132.584,132.8866,55539.0
2023-03-13 10:50:00,140.53,140.55,140.03,140.24,43351.0,132.9055,132.9244,132.4326,132.6313,43351.0
2023-03-13 10:55:00,140.24,140.81,140.23,140.51,41739.0,132.6313,133.1703,132.6218,132.8866,41739.0
2023-03-13 11:00:00,140.5,140.87,140.38,140.75,46671.0,132.8771,133.2271,132.7637,133.1136,46671.0
2023-03-13 11:05:00,140.74,140.75,140.23,140.23,57219.0,133.1041,133.1136,132.6218,132.6218,57219.0
2023-03-13 11:10:00,140.23,140.5,140.1,140.19,36154.0,132.6218,132.8771,132.4988,132.584,36154.0
2023-03-13 11:15:00,140.21,140.35,139.97,140.01,25654.0,132.6029,132.7353,132.3759,132.4137,25654.0
2023-03-13 11:20:00,140.0,140.19,139.59,139.72,53578.0,132.4043,132.584,132.0165,132.1395,53578.0
2023-03-13 11:25:00,139.73,140.14,139.62,140.01,55819.0,132.1489,132.5367,132.0449,132.4137,55819.0
2023-03-13 11:30:00,140.01,140.15,139.83,139.84,64227.0,132.4137,132.5461,132.2435,132.253,64227.0
2023-03-13 11:35:00,139.84,139.85,139.35,139.5,30718.0,132.253,132.2624,131.7895,131.9314,30718.0
2023-03-13 11:40:00,139.52,139.75,139.47,139.47,23827.0,131.9503,132.1678,131.903,131.903,23827.0
2023-03-13 11:45:00,139.49,139.83,139.37,139.77,46183.0,131.9219,132.2435,131.8085,132.1868,46183.0
2023-03-13 11:50:00,139.74,139.74,139.48,139.49,29826.0,132.1584,132.1584,131.9125,131.9219,29826.0
2023-03-13 11:55:00,139.45,140.05,139.45,140.0,49992.0,131.8841,132.4516,131.8841,132.4043,49992.0
2023-03-13 12:00:00,140.04,140.36,139.77,139.84,37215.0,132.4421,132.7447,132.1868,132.253,37215.0
2023-03-13 12:05:00,139.86,140.21,139.79,140.17,29291.0,132.2719,132.6029,132.2057,132.5651,29291.0
2023-03-13 12:10:00,140.16,140.21,139.8,140.01,32369.0,132.5556,132.6029,132.2151,132.4137,32369.0
2023-03-13 12:15:00,139.98,140.06,139.65,139.71,23821.0,132.3854,132.461,132.0733,132.13,23821.0
2023-03-13 12:20:00,139.71,139.73,139.36,139.36,25279.0,132.13,132.1489,131.799,131.799,25279.0
2023-03-13 12:25:00,139.35,139.55,139.33,139.46,34712.0,131.7895,131.9787,131.7706,131.8936,34712.0
2023-03-13 12:30:00,139.47,139.5,138.98,138.98,54344.0,131.903,131.9314,131.4396,131.4396,54344.0
2023-03-13 12:35:00,138.98,139.31,138.97,139.19,34750.0,131.4396,131.7517,131.4302,131.6382,34750.0
2023-03-13 12:40:00,139.19,139.36,139.13,139.13,42178.0,131.6382,131.799,131.5815,131.5815,42178.0
2023-03-13 12:45:00,139.09,139.11,138.79,138.94,28892.0,131.5436,131.5626,131.2599,131.4018,28892.0
2023-03-13 12:50:00,138.91,139.1,138.82,139.04,26420.0,131.3734,131.5531,131.2883,131.4964,26420.0
2023-03-13 12:55:00,139.04,139.15,138.91,139.15,20403.0,131.4964,131.6004,131.3734,131.6004,20403.0
2023-03-13 13:00:00,139.15,139.17,138.88,138.88,26008.0,131.6004,131.6193,131.345,131.345,26008.0
2023-03-13 13:05:00,138.87,139.04,138.76,139.04,19940.0,131.3356,131.4964,131.2315,131.4964,19940.0
2023-03-13 13:10:00,139.03,139.11,138.92,139.09,22096.0,131.4869,131.5626,131.3829,131.5436,22096.0
2023-03-13 13:15:00,139.09,139.17,138.96,139.06,24450.0,131.5436,131.6193,131.4207,131.5153,24450.0
2023-03-13 13:20:00,139.06,139.14,138.98,139.06,41171.0,131.5153,131.5909,131.4396,131.5153,41171.0
2023-03-13 13:25:00,139.07,139.28,139.01,139.27,27141.0,131.5247,131.7233,131.468,131.7139,27141.0
2023-03-13 13:30:00,139.28,139.3,139.09,139.11,35823.0,131.7233,131.7423,131.5436,131.5626,35823.0
2023-03-13 13:35:00,139.11,139.55,139.09,139.39,31258.0,131.5626,131.9787,131.5436,131.8274,31258.0
2023-03-13 13:40:00,139.4,139.42,139.17,139.33,31492.0,131.8368,131.8557,131.6193,131.7706,31492.0
2023-03-13 13:45:00,139.33,139.33,139.09,139.17,16703.0,131.7706,131.7706,131.5436,131.6193,16703.0
2023-03-13 13:50:00,139.18,139.27,139.09,139.1,27029.0,131.6288,131.7139,131.5436,131.5531,27029.0
2023-03-13 13:55:00,139.1,139.22,139.0,139.0,45778.0,131.5531,131.6666,131.4585,131.4585,45778.0
2023-03-13 14:00:00,139.0,139.27,138.98,139.22,36303.0,131.4585,131.7139,131.4396,131.6666,36303.0
2023-03-13 14:05:00,139.2,139.2,138.86,138.86,59225.0,131.6477,131.6477,131.3261,131.3261,59225.0
2023-03-13 14:10:00,138.85,138.92,138.66,138.7,55423.0,131.3167,131.3829,131.137,131.1748,55423.0
2023-03-13 14:15:00,138.7,139.0,138.7,138.81,26788.0,131.1748,131.4585,131.1748,131.2788,26788.0
2023-03-13 14:20:00,138.81,138.85,138.68,138.82,21441.0,131.2788,131.3167,131.1559,131.2883,21441.0
2023-03-13 14:25:00,138.84,138.9,138.65,138.73,32509.0,131.3072,131.364,131.1275,131.2032,32509.0
2023-03-13 14:30:00,138.74,138.92,138.73,138.83,51259.0,131.2126,131.3829,131.2032,131.2978,51259.0
2023-03-13 14:35:00,138.82,138.83,138.62,138.73,54518.0,131.2883,131.2978,131.0991,131.2032,54518.0
2023-03-13 14:40:00,138.74,138.95,138.69,138.79,33698.0,131.2126,131.4112,131.1653,131.2599,33698.0
2023-03-13 14:45:00,138.8,138.84,138.67,138.74,53129.0,131.2694,131.3072,131.1464,131.2126,53129.0
2023-03-13 14:50:00,138.71,138.77,138.62,138.64,34696.0,131.1843,131.241,131.0991,131.1181,34696.0
2023-03-13 14:55:00,138.65,138.72,138.59,138.7,41139.0,131.1275,131.1937,131.0708,131.1748,41139.0
2023-03-13 15:00:00,138.68,138.85,138.63,138.67,21353.0,131.1559,131.3167,131.1086,131.1464,21353.0
2023-03-13 15:05:00,138.67,138.87,138.59,138.62,33907.0,131.1464,131.3356,131.0708,131.0991,33907.0
2023-03-13 15:10:00,138.6,138.71,138.56,138.68,51744.0,131.0802,131.1843,131.0424,131.1559,51744.0
2023-03-13 15:15:00,138.7,138.73,138.57,138.63,51576.0,131.1748,131.2032,131.0519,131.1086,51576.0
2023-03-13 15:20:00,138.61,138.62,138.27,138.33,33473.0,131.0897,131.0991,130.7681,130.8249,33473.0
2023-03-13 15:25:00,138.31,138.32,137.96,138.08,50378.0,130.806,130.8154,130.475,130.5884,50378.0
2023-03-13 15:30:00,138.09,138.37,138.09,138.33,84619.0,130.5979,130.8627,130.5979,130.8249,84619.0
2023-03-13 15:35:00,138.32,138.48,138.28,138.44,34108.0,130.8154,130.9667,130.7776,130.9289,34108.0
2023-03-13 15:40:00,138.45,138.55,138.3,138.39,47974.0,130.9384,131.0329,130.7965,130.8816,47974.0
2023-03-13 15:45:00,138.4,138.42,138.23,138.31,61352.0,130.8911,130.91,130.7303,130.806,61352.0
2023-03-13 15:50:00,138.29,138.3,137.99,138.0,146275.0,130.787,130.7965,130.5033,130.5128,146275.0
2023-03-13 15:55:00,138.01,138.15,137.89,138.14,443492.0,130.5222,130.6546,130.4088,130.6452,443492.0
2023-03-14 09:30:00,138.29,138.57,137.42,137.42,18564.0,130.787,131.0519,129.9643,129.9643,18564.0
2023-03-14 09:35:00,137.42,138.36,137.4,138.18,214708.0,129.9643,130.8533,129.9453,130.683,214708.0
2023-03-14 09:40:00,138.19,138.25,137.8,137.98,59225.0,130.6925,130.7492,130.3236,130.4939,59225.0
2023-03-14 09:45:00,138.0,138.2,137.9,138.15,47604.0,130.5128,130.7019,130.4182,130.6546,47604.0
2023-03-14 09:50:00,138.16,138.41,138.14,138.24,55410.0,130.6641,130.9005,130.6452,130.7398,55410.0
2023-03-14 09:55:00,138.22,138.41,138.14,138.27,60405.0,130.7208,130.9005,130.6452,130.7681,60405.0
2023-03-14 10:00:00,138.27,138.55,138.07,138.41,44240.0,130.7681,131.0329,130.579,130.9005,44240.0
2023-03-14 10:05:00,138.41,138.55,138.3,138.54,47263.0,130.9005,131.0329,130.7965,131.0235,47263.0
2023-03-14 10:10:00,138.57,138.65,138.34,138.51,54327.0,131.0519,131.1275,130.8343,130.9951,54327.0
2023-03-14 10:15:00,138.5,138.71,138.45,138.5,39766.0,130.9857,131.1843,130.9384,130.9857,39766.0
2023-03-14 10:20:00,138.51,138.75,138.47,138.68,47262.0,130.9951,131.2221,130.9573,131.1559,47262.0
2023-03-14 10:25:00,138.65,138.68,138.43,138.53,62615.0,131.1275,131.1559,130.9195,131.014,62615.0
2023-03-14 10:30:00,138.52,138.74,138.35,138.73,58699.0,131.0046,131.2126,130.8438,131.2032,58699.0
2023-03-14 10:35:00,138.75,138.97,138.71,138.75,29966.0,131.2221,131.4302,131.1843,131.2221,29966.0
2023-03-14 10:40:00,138.78,138.81,138.55,138.59,23080.0,131.2505,131.2788,131.0329,131.0708,23080.0
2023-03-14 10:45:00,138.6,138.75,138.53,138.74,27383.0,131.0802,131.2221,131.014,131.2126,27383.0
2023-03-14 10:50:00,138.75,139.08,138.75,138.97,41150.0,131.2221,131.5342,131.2221,131.4302,41150.0
2023-03-14 10:55:00,138.96,139.11,138.9,138.96,73014.0,131.4207,131.5626,131.364,131.4207,73014.0
2023-03-14 11:00:00,138.97,139.26,138.88,139.19,52144.0,131.4302,131.7044,131.345,131.6382,52144.0
2023-03-14 11:05:00,139.2,139.35,139.18,139.26,51206.0,131.6477,131.7895,131.6288,131.7044,51206.0
2023-03-14 11:10:00,139.26,139.27,139.03,139.12,41850.0,131.7044,131.7139,131.4869,131.572,41850.0
2023-03-14 11:15:00,139.12,139.14,138.93,139.0,37032.0,131.572,131.5909,131.3923,131.4585,37032.0
2023-03-14 11:20:00,139.0,139.04,138.82,138.95,42998.0,131.4585,131.4964,131.2883,131.4112,42998.0
2023-03-14 11:25:00,138.93,139.04,138.8,138.85,43002.0,131.3923,131.4964,131.2694,131.3167,43002.0
2023-03-14 11:30:00,138.83,138.91,138.76,138.84,30214.0,131.2978,131.3734,131.2315,131.3072,30214.0
2023-03-14 11:35:00,138.83,138.9,138.77,138.79,43578.0,131.2978,131.364,131.241,131.2599,43578.0
2023-03-14 11:40:00,138.77,138.81,138.67,138.71,44881.0,131.241,131.2788,131.1464,131.1843,44881.0
2023-03-14 11:45:00,138.73,138.75,138.6,138.63,133651.0,131.2032,131.2221,131.0802,131.1086,133651.0
2023-03-14 11:50:00,138.63,138.66,138.52,138.52,46271.0,131.1086,131.137,131.0046,131.0046,46271.0
2023-03-14 11:55:00,138.51,138.53,138.4,138.41,29760.0,130.9951,131.014,130.8911,130.9005,29760.0
2023-03-14 12:00:00,138.42,138.55,138.42,138.5,28886.0,130.91,131.0329,130.91,130.9857,28886.0
2023-03-14 12:05:00,138.49,138.62,138.43,138.61,38188.0,130.9762,131.0991,130.9195,131.0897,38188.0
2023-03-14 12:10:00,138.6,138.85,138.6,138.78,45900.0,131.0802,131.3167,131.0802,131.2505,45900.0
2023-03-14 12:15:00,138.78,139.03,138.77,138.99,61710.0,131.2505,131.4869,131.241,131.4491,61710.0
2023-03-14 12:20:00,138.98,139.03,138.92,138.97,45353.0,131.4396,131.4869,131.3829,131.4302,45353.0
2023-03-14 12:25:00,138.96,139.06,138.86,139.05,52460.0,131.4207,131.5153,131.3261,131.5058,52460.0
2023-03-14 12:30:00,139.06,139.1,139.0,139.04,29434.0,131.5153,131.5531,131.4585,131.4964,29434.0
2023-03-14 12:35:00,139.05,139.1,138.96,139.01,35903.0,131.5058,131.5531,131.4207,131.468,35903.0
2023-03-14 12:40:00,139.01,139.01,138.7,138.79,26601.0,131.468,131.468,131.1748,131.2599,26601.0
2023-03-14 12:45:00,138.78,138.99,138.76,138.97,22917.0,131.2505,131.4491,131.2315,131.4302,22917.0
2023-03-14 12:50:00,138.97,138.97,138.75,138.79,23823.0,131.4302,131.4302,131.2221,131.2599,23823.0
2023-03-14 12:55:00,138.79,138.92,138.72,138.85,32467.0,131.2599,131.3829,131.1937,131.3167,32467.0
2023-03-14 13:00:00,138.85,138.91,138.75,138.75,25149.0,131.3167,131.3734,131.2221,131.2221,25149.0
2023-03-14 13:05:00,138.76,138.77,138.57,138.61,30713.0,131.2315,131.241,131.0519,131.0897,30713.0
2023-03-14 13:10:00,138.6,138.7,138.58,138.65,31126.0,131.0802,131.1748,131.0613,131.1275,31126.0
2023-03-14 13:15:00,138.63,138.67,138.4,138.59,49983.0,131.1086,131.1464,130.8911,131.0708,49983.0
2023-03-14 13:20:00,138.58,138.58,138.32,138.48,27400.0,131.0613,131.0613,130.8154,130.9667,27400.0
2023-03-14 13:25:00,138.49,138.7,138.49,138.53,30342.0,130.9762,131.1748,130.9762,131.014,30342.0
2023-03-14 13:30:00,138.53,138.58,138.42,138.53,33777.0,131.014,131.0613,130.91,131.014,33777.0
2023-03-14 13:35:00,138.53,138.6,138.44,138.6,37473.0,131.014,131.0802,130.9289,131.0802,37473.0
2023-03-14 13:40:00,138.59,138.64,138.44,138.44,28961.0,131.0708,131.1181,130.9289,130.9289,28961.0
2023-03-14 13:45:00,138.46,138.59,138.37,138.44,30894.0,130.9478,131.0708,130.8627,130.9289,30894.0
2023-03-14 13:50:00,138.45,138.5,138.42,138.45,21998.0,130.9384,130.9857,130.91,130.9384,21998.0
2023-03-14 13:55:00,138.44,138.51,138.37,138.47,19636.0,130.9289,130.9951,130.8627,130.9573,19636.0
2023-03-14 14:00:00,138.47,138.52,138.38,138.4,39064.0,130.9573,131.0046,130.8722,130.8911,39064.0
2023-03-14 14:05:00,138.41,138.42,138.19,138.35,27100.0,130.9005,130.91,130.6925,130.8438,27100.0
2023-03-14 14:10:00,138.34,138.42,138.27,138.3,24901.0,130.8343,130.91,130.7681,130.7965,24901.0
2023-03-14 14:15:00,138.29,138.39,138.2,138.36,30367.0,130.787,130.8816,130.7019,130.8533,30367.0
2023-03-14 14:20:00,138.36,138.36,138.27,138.31,25783.0,130.8533,130.8533,130.7681,130.806,25783.0
2023-03-14 14:25:00,138.31,138.68,138.3,138.61,35215.0,130.806,131.1559,130.7965,131.0897,35215.0
2023-03-14 14:30:00,138.61,138.69,138.52,138.58,32342.0,131.0897,131.1653,131.0046,131.0613,32342.0
2023-03-14 14:35:00,138.57,138.6,138.5,138.54,21442.0,131.0519,131.0802,130.9857,131.0235,21442.0
2023-03-14 14:40:00,138.53,138.56,138.44,138.48,32504.0,131.014,131.0424,130.9289,130.9667,32504.0
2023-03-14 14:45:00,138.47,138.67,138.41,138.51,37796.0,130.9573,131.1464,130.9005,130.9951,37796.0
2023-03-14 14:50:00,138.46,138.72,138.46,138.62,30116.0,130.9478,131.1937,130.9478,131.0991,30116.0
2023-03-14 14:55:00,138.61,138.62,138.49,138.54,49403.0,131.0897,131.0991,130.9762,131.0235,49403.0
2023-03-14 15:00:00,138.54,138.81,138.54,138.75,50397.0,131.0235,131.2788,131.0235,131.2221,50397.0
2023-03-14 15:05:00,138.74,138.77,138.55,138.63,35086.0,131.2126,131.241,131.0329,131.1086,35086.0
2023-03-14 15:10:00,138.61,138.61,138.47,138.49,36457.0,131.0897,131.0897,130.9573,130.9762,36457.0
2023-03-14 15:15:00,138.47,138.69,138.37,138.69,42401.0,130.9573,131.1653,130.8627,131.1653,42401.0
2023-03-14 15:20:00,138.69,138.69,138.51,138.53,27907.0,131.1653,131.1653,130.9951,131.014,27907.0
2023-03-14 15:25:00,138.53,138.71,138.52,138.71,27052.0,131.014,131.1843,131.0046,131.1843,27052.0
2023-03-14 15:30:00,138.72,138.94,138.64,138.92,53617.0,131.1937,131.4018,131.1181,131.3829,53617.0
2023-03-14 15:35:00,138.93,139.18,138.92,139.0,55540.0,131.3923,131.6288,131.3829,131.4585,55540.0
2023-03-14 15:40:00,139.0,139.3,138.95,139.29,83899.0,131.4585,131.7423,131.4112,131.7328,83899.0
2023-03-14 15:45:00,139.28,139.49,139.22,139.47,84636.0,131.7233,131.9219,131.6666,131.903,84636.0
2023-03-14 15:50:00,139.48,139.66,139.4,139.52,175306.0,131.9125,132.0827,131.8368,131.9503,175306.0
2023-03-14 15:55:00,139.54,140.11,139.5,139.83,759340.0,131.9692,132.5083,131.9314,132.2435,759340.0
2023-03-15 09:30:00,138.81,140.12,138.81,139.64,233348.0,131.2788,132.5178,131.2788,132.0638,233348.0
2023-03-15 09:35:00,139.64,140.0,139.38,139.42,86292.0,132.0638,132.4043,131.8179,131.8557,86292.0
2023-03-15 09:40:00,139.47,140.4,139.43,140.27,83060.0,131.903,132.7826,131.8652,132.6596,83060.0
2023-03-15 09:45:00,140.23,140.6,140.12,140.35,91193.0,132.6218,132.9717,132.5178,132.7353,91193.0
2023-03-15 09:50:00,140.32,140.48,139.96,140.45,62790.0,132.7069,132.8582,132.3664,132.8299,62790.0
2023-03-15 09:55:00,140.45,140.45,139.83,140.02,35254.0,132.8299,132.8299,132.2435,132.4232,35254.0
2023-03-15 10:00:00,139.98,140.2,139.81,140.19,56280.0,132.3854,132.5934,132.2246,132.584,56280.0
2023-03-15 10:05:00,140.21,140.59,140.2,140.45,77917.0,132.6029,132.9623,132.5934,132.8299,77917.0
2023-03-15 10:10:00,140.46,140.76,140.33,140.33,46382.0,132.8393,133.123,132.7164,132.7164,46382.0
2023-03-15 10:15:00,140.33,140.46,140.26,140.46,32402.0,132.7164,132.8393,132.6502,132.8393,32402.0
2023-03-15 10:20:00,140.46,140.65,140.37,140.6,105739.0,132.8393,133.019,132.7542,132.9717,105739.0
2023-03-15 10:25:00,140.57,140.77,140.38,140.38,121161.0,132.9433,133.1325,132.7637,132.7637,121161.0
2023-03-15 10:30:00,140.4,140.57,140.19,140.53,65993.0,132.7826,132.9433,132.584,132.9055,65993.0
2023-03-15 10:35:00,140.53,140.85,140.45,140.72,51099.0,132.9055,133.2082,132.8299,133.0852,51099.0
2023-03-15 10:40:00,140.7,140.76,140.29,140.4,63601.0,133.0663,133.123,132.6785,132.7826,63601.0
2023-03-15 10:45:00,140.41,140.8,140.41,140.68,58405.0,132.792,133.1609,132.792,133.0474,58405.0
2023-03-15 10:50:00,140.69,140.69,140.46,140.52,43727.0,133.0568,133.0568,132.8393,132.8961,43727.0
2023-03-15 10:55:00,140.52,140.84,140.48,140.8,59485.0,132.8961,133.1987,132.8582,133.1609,59485.0
2023-03-15 11:00:00,140.81,141.03,140.7,140.96,73712.0,133.1703,133.3784,133.0663,133.3122,73712.0
2023-03-15 11:05:00,140.94,141.11,140.9,140.98,68650.0,133.2933,133.4541,133.2554,133.3311,68650.0
2023-03-15 11:10:00,140.98,141.04,140.77,140.87,71997.0,133.3311,133.3878,133.1325,133.2271,71997.0
2023-03-15 11:15:00,140.85,140.96,140.75,140.91,36177.0,133.2082,133.3122,133.1136,133.2649,36177.0
2023-03-15 11:20:00,140.91,141.07,140.73,140.73,59283.0,133.2649,133.4162,133.0947,133.0947,59283.0
2023-03-15 11:25:00,140.72,140.92,140.57,140.68,37280.0,133.0852,133.2744,132.9433,133.0474,37280.0
2023-03-15 11:30:00,140.69,140.88,140.63,140.87,36632.0,133.0568,133.2365,133.0001,133.2271,36632.0
2023-03-15 11:35:00,140.88,140.88,140.53,140.58,23794.0,133.2365,133.2365,132.9055,132.9528,23794.0
2023-03-15 11:40:00,140.54,140.78,140.54,140.72,25772.0,132.915,133.142,132.915,133.0852,25772.0
2023-03-15 11:45:00,140.73,140.94,140.56,140.71,43966.0,133.0947,133.2933,132.9339,133.0758,43966.0
2023-03-15 11:50:00,140.72,140.73,140.36,140.56,39126.0,133.0852,133.0947,132.7447,132.9339,39126.0
2023-03-15 11:55:00,140.54,140.55,140.35,140.36,21636.0,132.915,132.9244,132.7353,132.7447,21636.0
2023-03-15 12:00:00,140.35,140.43,140.12,140.2,21391.0,132.7353,132.8109,132.5178,132.5934,21391.0
2023-03-15 12:05:00,140.17,140.24,140.08,140.19,34485.0,132.5651,132.6313,132.4799,132.584,34485.0
2023-03-15 12:10:00,140.2,140.36,140.1,140.36,31129.0,132.5934,132.7447,132.4988,132.7447,31129.0
2023-03-15 12:15:00,140.37,140.64,140.37,140.6,39094.0,132.7542,133.0096,132.7542,132.9717,39094.0
2023-03-15 12:20:00,140.57,140.68,140.44,140.5,37154.0,132.9433,133.0474,132.8204,132.8771,37154.0
2023-03-15 12:25:00,140.5,140.55,140.27,140.48,44635.0,132.8771,132.9244,132.6596,132.8582,44635.0
2023-03-15 12:30:00,140.5,140.65,140.5,140.56,28126.0,132.8771,133.019,132.8771,132.9339,28126.0
2023-03-15 12:35:00,140.54,140.58,140.46,140.53,32755.0,132.915,132.9528,132.8393,132.9055,32755.0
2023-03-15 12:40:00,140.52,140.56,140.41,140.42,25208.0,132.8961,132.9339,132.792,132.8015,25208.0
2023-03-15 12:45:00,140.43,140.54,140.42,140.48,21141.0,132.8109,132.915,132.8015,132.8582,21141.0
2023-03-15 12:50:00,140.46,140.48,140.19,140.2,29066.0,132.8393,132.8582,132.584,132.5934,29066.0
2023-03-15 12:55:00,140.21,140.31,140.1,140.24,31556.0,132.6029,132.6975,132.4988,132.6313,31556.0
2023-03-15 13:00:00,140.21,140.28,140.12,140.15,22950.0,132.6029,132.6691,132.5178,132.5461,22950.0
2023-03-15 13:05:00,140.14,140.31,140.11,140.11,33048.0,132.5367,132.6975,132.5083,132.5083,33048.0
2023-03-15 13:10:00,140.11,140.31,140.08,140.19,35130.0,132.5083,132.6975,132.4799,132.584,35130.0
2023-03-15 13:15:00,140.17,140.36,140.14,140.36,25653.0,132.5651,132.7447,132.5367,132.7447,25653.0
2023-03-15 13:20:00,140.38,140.47,140.29,140.45,56000.0,132.7637,132.8488,132.6785,132.8299,56000.0
2023-03-15 13:25:00,140.44,140.59,140.38,140.54,21932.0,132.8204,132.9623,132.7637,132.915,21932.0
2023-03-15 13:30:00,140.52,140.52,140.31,140.45,30816.0,132.8961,132.8961,132.6975,132.8299,30816.0
2023-03-15 13:35:00,140.46,140.58,140.43,140.49,31218.0,132.8393,132.9528,132.8109,132.8677,31218.0
2023-03-15 13:40:00,140.51,140.51,140.36,140.44,26318.0,132.8866,132.8866,132.7447,132.8204,26318.0
2023-03-15 13:45:00,140.42,140.49,140.29,140.49,29069.0,132.8015,132.8677,132.6785,132.8677,29069.0
2023-03-15 13:50:00,140.47,140.79,140.46,140.79,31745.0,132.8488,133.1514,132.8393,133.1514,31745.0
2023-03-15 13:55:00,140.78,140.92,140.73,140.92,40972.0,133.142,133.2744,133.0947,133.2744,40972.0
2023-03-15 14:00:00,140.94,140.96,140.82,140.9,23059.0,133.2933,133.3122,133.1798,133.2554,23059.0
2023-03-15 14:05:00,140.89,141.04,140.86,141.04,26019.0,133.246,133.3878,133.2176,133.3878,26019.0
2023-03-15 14:10:00,141.03,141.2,141.03,141.14,22976.0,133.3784,133.5392,133.3784,133.4824,22976.0
2023-03-15 14:15:00,141.15,141.45,141.06,141.41,38901.0,133.4919,133.7756,133.4068,133.7378,38901.0
2023-03-15 14:20:00,141.41,141.79,141.35,141.73,41190.0,133.7378,134.0972,133.681,134.0404,41190.0
2023-03-15 14:25:00,141.74,142.15,141.71,141.78,104288.0,134.0499,134.4376,134.0215,134.0877,104288.0
2023-03-15 14:30:00,141.79,141.9,141.54,141.69,47435.0,134.0972,134.2012,133.8607,134.0026,47435.0
2023-03-15 14:35:00,141.68,141.68,141.46,141.49,35723.0,133.9931,133.9931,133.7851,133.8134,35723.0
2023-03-15 14:40:00,141.47,141.62,141.44,141.57,24723.0,133.7945,133.9364,133.7661,133.8891,24723.0
2023-03-15 14:45:00,141.55,141.56,141.22,141.23,26221.0,133.8702,133.8796,133.5581,133.5675,26221.0
2023-03-15 14:50:00,141.22,141.46,141.06,141.46,29728.0,133.5581,133.7851,133.4068,133.7851,29728.0
2023-03-15 14:55:00,141.44,141.46,141.26,141.4,31339.0,133.7661,133.7851,133.5959,133.7283,31339.0
2023-03-15 15:00:00,141.4,141.47,141.19,141.28,36196.0,133.7283,133.7945,133.5297,133.6148,36196.0
2023-03-15 15:05:00,141.24,141.45,141.08,141.1,38620.0,133.577,133.7756,133.4257,133.4446,38620.0
2023-03-15 15:10:00,141.07,141.37,141.02,141.23,39624.0,133.4162,133.6999,133.3689,133.5675,39624.0
2023-03-15 15:15:00,141.25,141.38,141.22,141.24,39264.0,133.5865,133.7094,133.5581,133.577,39264.0
2023-03-15 15:20:00,141.22,141.52,141.13,141.41,33011.0,133.5581,133.8418,133.473,133.7378,33011.0
2023-03-15 15:25:00,141.4,141.56,141.31,141.4,45851.0,133.7283,133.8796,133.6432,133.7283,45851.0
2023-03-15 15:30:00,141.38,141.51,141.29,141.29,50430.0,133.7094,133.8323,133.6243,133.6243,50430.0
2023-03-15 15:35:00,141.33,141.35,141.2,141.31,60834.0,133.6621,133.681,133.5392,133.6432,60834.0
2023-03-15 15:40:00,141.3,141.34,141.06,141.25,64379.0,133.6337,133.6716,133.4068,133.5865,64379.0
2023-03-15 15:45:00,141.23,141.34,141.13,141.19,82469.0,133.5675,133.6716,133.473,133.5297,82469.0
2023-03-15 15:50:00,141.19,141.24,141.06,141.12,112533.0,133.5297,133.577,133.4068,133.4635,112533.0
2023-03-15 15:55:00,141.13,141.92,141.13,141.92,514235.0,133.473,134.2201,133.473,134.2201,514235.0
2023-03-16 09:30:00,141.94,142.31,141.8,141.9,185609.0,134.239,134.5889,134.1066,134.2012,185609.0
2023-03-16 09:35:00,141.93,142.15,141.61,141.8,34531.0,134.2296,134.4376,133.9269,134.1066,34531.0
2023-03-16 09:40:00,141.79,142.35,141.77,142.19,67578.0,134.0972,134.6268,134.0782,134.4755,67578.0
2023-03-16 09:45:00,142.2,142.5,142.2,142.28,92533.0,134.4849,134.7686,134.4849,134.5606,92533.0
2023-03-16 09:50:00,142.29,142.3,141.72,141.97,59399.0,134.57,134.5795,134.031,134.2674,59399.0
2023-03-16 09:55:00,141.94,141.97,141.7,141.89,41963.0,134.239,134.2674,134.012,134.1917,41963.0
2023-03-16 10:00:00,141.9,142.26,141.87,142.11,40941.0,134.2012,134.5417,134.1728,134.3998,40941.0
2023-03-16 10:05:00,142.09,142.29,141.92,142.13,54994.0,134.3809,134.57,134.2201,134.4187,54994.0
2023-03-16 10:10:00,142.12,142.18,141.84,142.09,42947.0,134.4093,134.466,134.1444,134.3809,42947.0
2023-03-16 10:15:00,142.1,142.39,142.09,142.34,48386.0,134.3903,134.6646,134.3809,134.6173,48386.0
2023-03-16 10:20:00,142.34,142.51,142.32,142.43,57612.0,134.6173,134.7781,134.5984,134.7024,57612.0
2023-03-16 10:25:00,142.44,142.67,142.22,142.63,112511.0,134.7119,134.9294,134.5038,134.8916,112511.0
2023-03-16 10:30:00,142.62,142.64,142.43,142.5,48135.0,134.8821,134.901,134.7024,134.7686,48135.0
2023-03-16 10:35:00,142.53,142.54,142.25,142.44,36517.0,134.797,134.8065,134.5322,134.7119,36517.0
2023-03-16 10:40:00,142.43,142.6,142.35,142.57,36416.0,134.7024,134.8632,134.6268,134.8348,36416.0
2023-03-16 10:45:00,142.59,142.78,142.47,142.64,49151.0,134.8538,135.0334,134.7403,134.901,49151.0
2023-03-16 10:50:00,142.61,142.94,142.61,142.9,59173.0,134.8727,135.1848,134.8727,135.1469,59173.0
2023-03-16 10:55:00,142.9,143.07,142.87,142.99,59525.0,135.1469,135.3077,135.1186,135.2321,59525.0
2023-03-16 11:00:00,143.0,143.06,142.5,142.53,55751.0,135.2415,135.2983,134.7686,134.797,55751.0
2023-03-16 11:05:00,142.52,142.82,142.47,142.53,55974.0,134.7876,135.0713,134.7403,134.797,55974.0
2023-03-16 11:10:00,142.55,142.75,142.45,142.7,68730.0,134.8159,135.0051,134.7213,134.9578,68730.0
2023-03-16 11:15:00,142.68,142.72,142.32,142.49,37219.0,134.9389,134.9767,134.5984,134.7592,37219.0
2023-03-16 11:20:00,142.49,142.67,142.46,142.61,24896.0,134.7592,134.9294,134.7308,134.8727,24896.0
2023-03-16 11:25:00,142.61,142.9,142.57,142.8,49052.0,134.8727,135.1469,134.8348,135.0524,49052.0
2023-03-16 11:30:00,142.84,142.93,142.66,142.66,30011.0,135.0902,135.1753,134.92,134.92,30011.0
2023-03-16 11:35:00,142.67,142.75,142.51,142.51,33689.0,134.9294,135.0051,134.7781,134.7781,33689.0
2023-03-16 11:40:00,142.52,142.66,142.41,142.46,23230.0,134.7876,134.92,134.6835,134.7308,23230.0
2023-03-16 11:45:00,142.46,142.49,142.34,142.49,18970.0,134.7308,134.7592,134.6173,134.7592,18970.0
2023-03-16 11:50:00,142.46,142.54,142.41,142.53,25091.0,134.7308,134.8065,134.6835,134.797,25091.0
2023-03-16 11:55:00,142.54,142.67,142.45,142.46,32402.0,134.8065,134.9294,134.7213,134.7308,32402.0
2023-03-16 12:00:00,142.45,142.47,142.18,142.19,32107.0,134.7213,134.7403,134.466,134.4755,32107.0
2023-03-16 12:05:00,142.19,142.19,141.84,141.84,51936.0,134.4755,134.4755,134.1444,134.1444,51936.0
2023-03-16 12:10:00,141.84,142.19,141.81,142.19,67234.0,134.1444,134.4755,134.1161,134.4755,67234.0
2023-03-16 12:15:00,142.19,142.27,142.09,142.17,53178.0,134.4755,134.5511,134.3809,134.4565,53178.0
2023-03-16 12:20:00,142.16,142.16,142.07,142.13,39253.0,134.4471,134.4471,134.362,134.4187,39253.0
2023-03-16 12:25:00,142.13,142.23,142.1,142.18,31500.0,134.4187,134.5133,134.3903,134.466,31500.0
2023-03-16 12:30:00,142.17,142.18,142.0,142.03,30456.0,134.4565,134.466,134.2958,134.3241,30456.0
2023-03-16 12:35:00,142.0,142.14,141.89,142.14,21339.0,134.2958,134.4282,134.1917,134.4282,21339.0
2023-03-16 12:40:00,142.15,142.26,142.13,142.24,22483.0,134.4376,134.5417,134.4187,134.5227,22483.0
2023-03-16 12:45:00,142.25,142.35,142.21,142.35,23097.0,134.5322,134.6268,134.4944,134.6268,23097.0
2023-03-16 12:50:00,142.37,142.86,142.37,142.63,59274.0,134.6457,135.1091,134.6457,134.8916,59274.0
2023-03-16 12:55:00,142.69,142.77,142.66,142.66,24005.0,134.9483,135.024,134.92,134.92,24005.0
2023-03-16 13:00:00,142.65,142.82,142.6,142.81,27842.0,134.9105,135.0713,134.8632,135.0618,27842.0
2023-03-16 13:05:00,142.82,142.98,142.79,142.89,37041.0,135.0713,135.2226,135.0429,135.1375,37041.0
2023-03-16 13:10:00,142.87,143.02,142.86,142.91,28830.0,135.1186,135.2604,135.1091,135.1564,28830.0
2023-03-16 13:15:00,142.91,142.91,142.69,142.84,44971.0,135.1564,135.1564,134.9483,135.0902,44971.0
2023-03-16 13:20:00,142.84,142.91,142.82,142.86,29884.0,135.0902,135.1564,135.0713,135.1091,29884.0
2023-03-16 13:25:00,142.86,142.86,142.63,142.66,26823.0,135.1091,135.1091,134.8916,134.92,26823.0
2023-03-16 13:30:00,142.66,142.66,142.51,142.55,16736.0,134.92,134.92,134.7781,134.8159,16736.0
2023-03-16 13:35:00,142.55,142.55,142.46,142.51,27787.0,134.8159,134.8159,134.7308,134.7781,27787.0
2023-03-16 13:40:00,142.52,142.71,142.51,142.65,21269.0,134.7876,134.9672,134.7781,134.9105,21269.0
2023-03-16 13:45:00,142.64,142.66,142.54,142.54,20467.0,134.901,134.92,134.8065,134.8065,20467.0
2023-03-16 13:50:00,142.53,142.72,142.44,142.72,35898.0,134.797,134.9767,134.7119,134.9767,35898.0
2023-03-16 13:55:00,142.72,142.75,142.54,142.54,19799.0,134.9767,135.0051,134.8065,134.8065,19799.0
2023-03-16 14:00:00,142.53,142.6,142.47,142.55,25754.0,134.797,134.8632,134.7403,134.8159,25754.0
2023-03-16 14:05:00,142.54,142.64,142.39,142.6,22965.0,134.8065,134.901,134.6646,134.8632,22965.0
2023-03-16 14:10:00,142.62,142.68,142.57,142.61,17428.0,134.8821,134.9389,134.8348,134.8727,17428.0
2023-03-16 14:15:00,142.6,142.62,142.42,142.48,32731.0,134.8632,134.8821,134.693,134.7497,32731.0
2023-03-16 14:20:00,142.5,142.62,142.47,142.53,41767.0,134.7686,134.8821,134.7403,134.797,41767.0
2023-03-16 14:25:00,142.54,142.57,142.41,142.56,24718.0,134.8065,134.8348,134.6835,134.8254,24718.0
2023-03-16 14:30:00,142.58,142.59,142.31,142.35,47562.0,134.8443,134.8538,134.5889,134.6268,47562.0
2023-03-16 14:35:00,142.37,142.48,142.35,142.42,26627.0,134.6457,134.7497,134.6268,134.693,26627.0
2023-03-16 14:40:00,142.43,142.58,142.39,142.54,20694.0,134.7024,134.8443,134.6646,134.8065,20694.0
2023-03-16 14:45:00,142.53,142.54,142.46,142.52,15860.0,134.797,134.8065,134.7308,134.7876,15860.0
2023-03-16 14:50:00,142.53,142.64,142.46,142.53,24145.0,134.797,134.901,134.7308,134.797,24145.0
2023-03-16 14:55:00,142.54,142.84,142.54,142.84,28752.0,134.8065,135.0902,134.8065,135.0902,28752.0
2023-03-16 15:00:00,142.85,142.97,142.81,142.83,29988.0,135.0996,135.2131,135.0618,135.0807,29988.0
2023-03-16 15:05:00,142.83,142.93,142.75,142.77,29978.0,135.0807,135.1753,135.0051,135.024,29978.0
2023-03-16 15:10:00,142.78,142.92,142.75,142.82,41132.0,135.0334,135.1658,135.0051,135.0713,41132.0
2023-03-16 15:15:00,142.8,142.88,142.73,142.73,26698.0,135.0524,135.128,134.9862,134.9862,26698.0
2023-03-16 15:20:00,142.71,142.93,142.68,142.9,35262.0,134.9672,135.1753,134.9389,135.1469,35262.0
2023-03-16 15:25:00,142.91,142.95,142.81,142.85,31882.0,135.1564,135.1942,135.0618,135.0996,31882.0
2023-03-16 15:30:00,142.84,142.92,142.76,142.9,41479.0,135.0902,135.1658,135.0145,135.1469,41479.0
2023-03-16 15:35:00,142.89,142.96,142.76,142.84,49169.0,135.1375,135.2037,135.0145,135.0902,49169.0
2023-03-16 15:40:00,142.84,143.13,142.82,143.09,57285.0,135.0902,135.3645,135.0713,135.3266,57285.0
2023-03-16 15:45:00,143.09,143.1,142.82,142.92,95896.0,135.3266,135.3361,135.0713,135.1658,95896.0
2023-03-16 15:50:00,142.9,143.0,142.78,142.94,123902.0,135.1469,135.2415,135.0334,135.1848,123902.0
2023-03-16 15:55:00,142.94,143.01,142.81,142.91,374657.0,135.1848,135.251,135.0618,135.1564,374657.0
2023-03-17 09:30:00,142.5,143.05,142.35,142.67,2251045.0,134.7686,135.2888,134.6268,134.9294,2251045.0
2023-03-17 09:35:00,142.72,142.83,141.75,141.84,31165.0,134.9767,135.0807,134.0593,134.1444,31165.0
2023-03-17 09:40:00,141.85,142.43,141.85,142.25,81569.0,134.1539,134.7024,134.1539,134.5322,81569.0
2023-03-17 09:45:00,142.25,142.79,142.22,142.79,87745.0,134.5322,135.0429,134.5038,135.0429,87745.0
2023-03-17 09:50:00,142.78,142.95,142.07,142.3,69284.0,135.0334,135.1942,134.362,134.5795,69284.0
2023-03-17 09:55:00,142.16,142.32,142.0,142.3,76103.0,134.4471,134.5984,134.2958,134.5795,76103.0
2023-03-17 10:00:00,142.31,142.56,142.17,142.4,47717.0,134.5889,134.8254,134.4565,134.6741,47717.0
2023-03-17 10:05:00,142.37,142.37,142.06,142.1,17156.0,134.6457,134.6457,134.3525,134.3903,17156.0
2023-03-17 10:10:00,142.1,142.23,141.88,142.03,85528.0,134.3903,134.5133,134.1823,134.3241,85528.0
2023-03-17 10:15:00,142.07,142.37,142.07,142.23,17509.0,134.362,134.6457,134.362,134.5133,17509.0
2023-03-17 10:20:00,142.22,142.22,141.86,141.87,32525.0,134.5038,134.5038,134.1634,134.1728,32525.0
2023-03-17 10:25:00,141.88,141.97,141.73,141.92,38628.0,134.1823,134.2674,134.0404,134.2201,38628.0
2023-03-17 10:30:00,141.92,142.01,141.54,141.56,41868.0,134.2201,134.3052,133.8607,133.8796,41868.0
2023-03-17 10:35:00,141.56,141.84,141.53,141.84,36026.0,133.8796,134.1444,133.8513,134.1444,36026.0
2023-03-17 10:40:00,141.81,141.84,141.7,141.73,39494.0,134.1161,134.1444,134.012,134.0404,39494.0
2023-03-17 10:45:00,141.72,141.93,141.72,141.93,34144.0,134.031,134.2296,134.031,134.2296,34144.0
2023-03-17 10:50:00,141.91,142.14,141.89,142.01,36523.0,134.2106,134.4282,134.1917,134.3052,36523.0
2023-03-17 10:55:00,142.02,142.25,141.99,142.16,60447.0,134.3147,134.5322,134.2863,134.4471,60447.0
2023-03-17 11:00:00,142.17,142.29,142.09,142.27,42222.0,134.4565,134.57,134.3809,134.5511,42222.0
2023-03-17 11:05:00,142.28,142.51,142.24,142.5,36616.0,134.5606,134.7781,134.5227,134.7686,36616.0
2023-03-17 11:10:00,142.47,142.58,142.36,142.58,43783.0,134.7403,134.8443,134.6362,134.8443,43783.0
2023-03-17 11:15:00,142.57,142.85,142.56,142.63,60788.0,134.8348,135.0996,134.8254,134.8916,60788.0
2023-03-17 11:20:00,142.61,142.7,142.41,142.47,19681.0,134.8727,134.9578,134.6835,134.7403,19681.0
2023-03-17 11:25:00,142.47,142.57,142.43,142.52,35018.0,134.7403,134.8348,134.7024,134.7876,35018.0
2023-03-17 11:30:00,142.52,142.77,142.47,142.76,26013.0,134.7876,135.024,134.7403,135.0145,26013.0
2023-03-17 11:35:00,142.76,142.83,142.6,142.64,45126.0,135.0145,135.0807,134.8632,134.901,45126.0
2023-03-17 11:40:00,142.63,142.68,142.49,142.51,26752.0,134.8916,134.9389,134.7592,134.7781,26752.0
2023-03-17 11:45:00,142.5,142.66,142.48,142.65,30003.0,134.7686,134.92,134.7497,134.9105,30003.0
2023-03-17 11:50:00,142.67,142.71,142.45,142.48,26537.0,134.9294,134.9672,134.7213,134.7497,26537.0
2023-03-17 11:55:00,142.48,142.49,142.2,142.3,44881.0,134.7497,134.7592,134.4849,134.5795,44881.0
2023-03-17 12:00:00,142.31,142.55,142.31,142.51,49826.0,134.5889,134.8159,134.5889,134.7781,49826.0
2023-03-17 12:05:00,142.51,142.64,142.42,142.64,26400.0,134.7781,134.901,134.693,134.901,26400.0
2023-03-17 12:10:00,142.65,142.77,142.6,142.76,29177.0,134.9105,135.024,134.8632,135.0145,29177.0
2023-03-17 12:15:00,142.74,143.03,142.74,142.93,46338.0,134.9956,135.2699,134.9956,135.1753,46338.0
2023-03-17 12:20:00,142.92,142.98,142.83,142.97,41836.0,135.1658,135.2226,135.0807,135.2131,41836.0
2023-03-17 12:25:00,142.99,143.18,142.99,143.14,73556.0,135.2321,135.4117,135.2321,135.3739,73556.0
2023-03-17 12:30:00,143.16,143.39,143.14,143.22,102128.0,135.3928,135.6103,135.3739,135.4496,102128.0
2023-03-17 12:35:00,143.22,143.29,142.94,142.94,39460.0,135.4496,135.5158,135.1848,135.1848,39460.0
2023-03-17 12:40:00,142.96,143.09,142.91,143.02,34210.0,135.2037,135.3266,135.1564,135.2604,34210.0
2023-03-17 12:45:00,143.02,143.25,143.01,143.14,53398.0,135.2604,135.4779,135.251,135.3739,53398.0
2023-03-17 12:50:00,143.15,143.2,142.89,142.89,19627.0,135.3834,135.4307,135.1375,135.1375,19627.0
2023-03-17 12:55:00,142.87,142.98,142.81,142.92,22016.0,135.1186,135.2226,135.0618,135.1658,22016.0
2023-03-17 13:00:00,142.93,142.94,142.79,142.83,24927.0,135.1753,135.1848,135.0429,135.0807,24927.0
2023-03-17 13:05:00,142.84,143.0,142.82,142.87,25004.0,135.0902,135.2415,135.0713,135.1186,25004.0
2023-03-17 13:10:00,142.83,142.98,142.8,142.95,19666.0,135.0807,135.2226,135.0524,135.1942,19666.0
2023-03-17 13:15:00,142.96,143.08,142.87,142.96,35139.0,135.2037,135.3172,135.1186,135.2037,35139.0
2023-03-17 13:20:00,143.0,143.17,142.99,143.02,21083.0,135.2415,135.4023,135.2321,135.2604,21083.0
2023-03-17 13:25:00,143.0,143.04,142.92,142.97,13830.0,135.2415,135.2793,135.1658,135.2131,13830.0
2023-03-17 13:30:00,142.96,143.06,142.81,142.85,43454.0,135.2037,135.2983,135.0618,135.0996,43454.0
2023-03-17 13:35:00,142.85,142.94,142.78,142.93,26902.0,135.0996,135.1848,135.0334,135.1753,26902.0
2023-03-17 13:40:00,142.94,142.95,142.68,142.77,21096.0,135.1848,135.1942,134.9389,135.024,21096.0
2023-03-17 13:45:00,142.76,142.76,142.66,142.68,19867.0,135.0145,135.0145,134.92,134.9389,19867.0
2023-03-17 13:50:00,142.68,142.7,142.57,142.65,23939.0,134.9389,134.9578,134.8348,134.9105,23939.0
2023-03-17 13:55:00,142.66,142.71,142.55,142.7,25764.0,134.92,134.9672,134.8159,134.9578,25764.0
2023-03-17 14:00:00,142.72,142.82,142.58,142.6,19139.0,134.9767,135.0713,134.8443,134.8632,19139.0
2023-03-17 14:05:00,142.59,142.6,142.24,142.27,41602.0,134.8538,134.8632,134.5227,134.5511,41602.0
2023-03-17 14:10:00,142.24,142.3,142.13,142.28,42362.0,134.5227,134.5795,134.4187,134.5606,42362.0
2023-03-17 14:15:00,142.27,142.41,142.18,142.25,25532.0,134.5511,134.6835,134.466,134.5322,25532.0
2023-03-17 14:20:00,142.24,142.29,141.98,141.99,24662.0,134.5227,134.57,134.2768,134.2863,24662.0
2023-03-17 14:25:00,141.97,141.98,141.82,141.85,21954.0,134.2674,134.2768,134.1255,134.1539,21954.0
2023-03-17 14:30:00,141.85,142.13,141.84,142.04,27138.0,134.1539,134.4187,134.1444,134.3336,27138.0
2023-03-17 14:35:00,142.05,142.16,141.98,142.11,29835.0,134.3431,134.4471,134.2768,134.3998,29835.0
2023-03-17 14:40:00,142.1,142.12,141.97,141.97,28665.0,134.3903,134.4093,134.2674,134.2674,28665.0
2023-03-17 14:45:00,141.97,141.97,141.86,141.9,32286.0,134.2674,134.2674,134.1634,134.2012,32286.0
2023-03-17 14:50:00,141.9,142.16,141.77,142.16,54330.0,134.2012,134.4471,134.0782,134.4471,54330.0
2023-03-17 14:55:00,142.17,142.22,142.01,142.03,26719.0,134.4565,134.5038,134.3052,134.3241,26719.0
2023-03-17 15:00:00,142.04,142.07,141.88,141.96,18026.0,134.3336,134.362,134.1823,134.2579,18026.0
2023-03-17 15:05:00,141.97,142.02,141.87,141.97,23286.0,134.2674,134.3147,134.1728,134.2674,23286.0
2023-03-17 15:10:00,141.96,142.1,141.94,142.06,30916.0,134.2579,134.3903,134.239,134.3525,30916.0
2023-03-17 15:15:00,142.03,142.25,141.95,142.15,28648.0,134.3241,134.5322,134.2485,134.4376,28648.0
2023-03-17 15:20:00,142.14,142.28,142.08,142.28,29898.0,134.4282,134.5606,134.3714,134.5606,29898.0
2023-03-17 15:25:00,142.26,142.44,142.2,142.38,33702.0,134.5417,134.7119,134.4849,134.6551,33702.0
2023-03-17 15:30:00,142.37,142.38,142.06,142.29,37254.0,134.6457,134.6551,134.3525,134.57,37254.0
2023-03-17 15:35:00,142.3,142.32,142.11,142.13,45850.0,134.5795,134.5984,134.3998,134.4187,45850.0
2023-03-17 15:40:00,142.12,142.38,142.11,142.34,54325.0,134.4093,134.6551,134.3998,134.6173,54325.0
2023-03-17 15:45:00,142.34,142.34,142.03,142.18,122041.0,134.6173,134.6173,134.3241,134.466,122041.0
2023-03-17 15:50:00,142.15,142.6,142.13,142.59,227380.0,134.4376,134.8632,134.4187,134.8538,227380.0
2023-03-17 15:55:00,142.58,142.97,142.58,142.91,714476.0,134.8443,135.2131,134.8443,135.1564,714476.0
2023-03-20 09:30:00,143.5,144.3,143.5,144.01,219407.0,135.7144,136.471,135.7144,136.1967,219407.0
2023-03-20 09:35:00,144.01,144.47,144.01,144.39,48330.0,136.1967,136.6318,136.1967,136.5561,48330.0
2023-03-20 09:40:00,144.38,144.7,144.19,144.49,90008.0,136.5466,136.8493,136.3669,136.6507,90008.0
2023-03-20 09:45:00,144.49,144.58,144.04,144.26,164908.0,136.6507,136.7358,136.2251,136.4331,164908.0
2023-03-20 09:50:00,144.28,144.58,144.28,144.57,55055.0,136.4521,136.7358,136.4521,136.7263,55055.0
2023-03-20 09:55:00,144.52,144.61,144.39,144.44,41214.0,136.679,136.7642,136.5561,136.6034,41214.0
2023-03-20 10:00:00,144.41,144.45,143.92,144.05,61284.0,136.575,136.6128,136.1116,136.2345,61284.0
2023-03-20 10:05:00,144.05,144.08,143.46,143.52,81783.0,136.2345,136.2629,135.6766,135.7333,81783.0
2023-03-20 10:10:00,143.51,143.76,143.49,143.56,69793.0,135.7238,135.9603,135.7049,135.7711,69793.0
2023-03-20 10:15:00,143.54,143.63,143.26,143.47,66735.0,135.7522,135.8373,135.4874,135.686,66735.0
2023-03-20 10:20:00,143.47,143.66,143.33,143.64,182709.0,135.686,135.8657,135.5536,135.8468,182709.0
2023-03-20 10:25:00,143.63,143.7,143.45,143.62,59261.0,135.8373,135.9035,135.6671,135.8279,59261.0
2023-03-20 10:30:00,143.62,143.65,143.28,143.39,40474.0,135.8279,135.8562,135.5063,135.6103,40474.0
2023-03-20 10:35:00,143.39,143.54,143.23,143.5,24838.0,135.6103,135.7522,135.459,135.7144,24838.0
2023-03-20 10:40:00,143.5,143.7,143.45,143.67,30675.0,135.7144,135.9035,135.6671,135.8752,30675.0
2023-03-20 10:45:00,143.66,143.81,143.63,143.81,48700.0,135.8657,136.0076,135.8373,136.0076,48700.0
2023-03-20 10:50:00,143.83,144.07,143.76,144.06,46692.0,136.0265,136.2535,135.9603,136.244,46692.0
2023-03-20 10:55:00,144.07,144.28,143.98,144.22,57107.0,136.2535,136.4521,136.1683,136.3953,57107.0
2023-03-20 11:00:00,144.23,144.52,144.23,144.42,44760.0,136.4048,136.679,136.4048,136.5845,44760.0
2023-03-20 11:05:00,144.41,144.46,144.28,144.45,43236.0,136.575,136.6223,136.4521,136.6128,43236.0
2023-03-20 11:10:00,144.45,144.59,144.36,144.52,93217.0,136.6128,136.7452,136.5277,136.679,93217.0
2023-03-20 11:15:00,144.52,144.52,144.11,144.19,92016.0,136.679,136.679,136.2913,136.3669,92016.0
2023-03-20 11:20:00,144.18,144.19,143.98,144.07,57410.0,136.3575,136.3669,136.1683,136.2535,57410.0
2023-03-20 11:25:00,144.08,144.38,143.95,144.25,87834.0,136.2629,136.5466,136.14,136.4237,87834.0
2023-03-20 11:30:00,144.26,144.39,144.22,144.22,40237.0,136.4331,136.5561,136.3953,136.3953,40237.0
2023-03-20 11:35:00,144.21,144.27,143.9,144.06,41462.0,136.3859,136.4426,136.0927,136.244,41462.0
2023-03-20 11:40:00,144.06,144.37,144.06,144.25,34558.0,136.244,136.5372,136.244,136.4237,34558.0
2023-03-20 11:45:00,144.22,144.57,144.22,144.49,48566.0,136.3953,136.7263,136.3953,136.6507,48566.0
2023-03-20 11:50:00,144.49,144.63,144.46,144.52,43827.0,136.6507,136.7831,136.6223,136.679,43827.0
2023-03-20 11:55:00,144.52,144.69,144.46,144.58,79623.0,136.679,136.8398,136.6223,136.7358,79623.0
2023-03-20 12:00:00,144.57,144.65,144.44,144.56,34100.0,136.7263,136.802,136.6034,136.7169,34100.0
2023-03-20 12:05:00,144.55,144.82,144.52,144.72,108776.0,136.7074,136.9628,136.679,136.8682,108776.0
2023-03-20 12:10:00,144.71,144.83,144.31,144.33,73224.0,136.8587,136.9722,136.4804,136.4993,73224.0
2023-03-20 12:15:00,144.32,144.37,144.1,144.17,21912.0,136.4899,136.5372,136.2818,136.348,21912.0
2023-03-20 12:20:00,144.18,144.45,144.18,144.42,17886.0,136.3575,136.6128,136.3575,136.5845,17886.0
2023-03-20 12:25:00,144.42,144.48,144.32,144.44,35039.0,136.5845,136.6412,136.4899,136.6034,35039.0
2023-03-20 12:30:00,144.42,144.71,144.35,144.61,57207.0,136.5845,136.8587,136.5183,136.7642,57207.0
2023-03-20 12:35:00,144.58,144.69,144.54,144.69,22113.0,136.7358,136.8398,136.698,136.8398,22113.0
2023-03-20 12:40:00,144.67,144.72,144.62,144.65,16855.0,136.8209,136.8682,136.7736,136.802,16855.0
2023-03-20 12:45:00,144.63,144.8,144.63,144.74,14444.0,136.7831,136.9438,136.7831,136.8871,14444.0
2023-03-20 12:50:00,144.75,144.97,144.74,144.97,40880.0,136.8966,137.1046,136.8871,137.1046,40880.0
2023-03-20 12:55:00,144.98,145.11,144.92,144.97,170674.0,137.1141,137.237,137.0573,137.1046,170674.0
2023-03-20 13:00:00,144.98,145.26,144.96,145.13,51840.0,137.1141,137.3789,137.0952,137.2559,51840.0
2023-03-20 13:05:00,145.13,145.4,145.1,145.23,41661.0,137.2559,137.5113,137.2276,137.3505,41661.0
2023-03-20 13:10:00,145.22,145.28,145.13,145.13,32161.0,137.3411,137.3978,137.2559,137.2559,32161.0
2023-03-20 13:15:00,145.11,145.13,144.93,144.95,23224.0,137.237,137.2559,137.0668,137.0857,23224.0
2023-03-20 13:20:00,144.94,144.96,144.84,144.94,25732.0,137.0763,137.0952,136.9817,137.0763,25732.0
2023-03-20 13:25:00,144.93,145.0,144.8,144.84,31851.0,137.0668,137.133,136.9438,136.9817,31851.0
2023-03-20 13:30:00,144.85,144.91,144.76,144.76,17509.0,136.9911,137.0479,136.906,136.906,17509.0
2023-03-20 13:35:00,144.77,144.77,144.59,144.68,15417.0,136.9155,136.9155,136.7452,136.8304,15417.0
2023-03-20 13:40:00,144.68,144.92,144.68,144.84,38972.0,136.8304,137.0573,136.8304,136.9817,38972.0
2023-03-20 13:45:00,144.81,144.86,144.73,144.81,30482.0,136.9533,137.0006,136.8776,136.9533,30482.0
2023-03-20 13:50:00,144.81,144.82,144.66,144.67,18093.0,136.9533,136.9628,136.8114,136.8209,18093.0
2023-03-20 13:55:00,144.65,144.79,144.63,144.76,18159.0,136.802,136.9344,136.7831,136.906,18159.0
2023-03-20 14:00:00,144.77,144.84,144.64,144.64,19460.0,136.9155,136.9817,136.7925,136.7925,19460.0
2023-03-20 14:05:00,144.64,144.67,144.42,144.48,25040.0,136.7925,136.8209,136.5845,136.6412,25040.0
2023-03-20 14:10:00,144.48,144.59,144.39,144.48,41129.0,136.6412,136.7452,136.5561,136.6412,41129.0
2023-03-20 14:15:00,144.49,144.51,144.31,144.41,36296.0,136.6507,136.6696,136.4804,136.575,36296.0
2023-03-20 14:20:00,144.4,144.58,144.37,144.51,24791.0,136.5656,136.7358,136.5372,136.6696,24791.0
2023-03-20 14:25:00,144.51,144.53,144.4,144.45,13313.0,136.6696,136.6885,136.5656,136.6128,13313.0
2023-03-20 14:30:00,144.47,144.48,144.27,144.42,24311.0,136.6318,136.6412,136.4426,136.5845,24311.0
2023-03-20 14:35:00,144.42,144.44,144.34,144.39,21114.0,136.5845,136.6034,136.5088,136.5561,21114.0
2023-03-20 14:40:00,144.4,144.57,144.33,144.53,31696.0,136.5656,136.7263,136.4993,136.6885,31696.0
2023-03-20 14:45:00,144.54,144.73,144.52,144.67,33634.0,136.698,136.8776,136.679,136.8209,33634.0
2023-03-20 14:50:00,144.68,144.86,144.68,144.76,34842.0,136.8304,137.0006,136.8304,136.906,34842.0
2023-03-20 14:55:00,144.77,144.84,144.67,144.73,25251.0,136.9155,136.9817,136.8209,136.8776,25251.0
2023-03-20 15:00:00,144.71,144.89,144.65,144.86,43304.0,136.8587,137.029,136.802,137.0006,43304.0
2023-03-20 15:05:00,144.86,144.9,144.73,144.74,33918.0,137.0006,137.0384,136.8776,136.8871,33918.0
2023-03-20 15:10:00,144.74,144.79,144.68,144.78,28615.0,136.8871,136.9344,136.8304,136.9249,28615.0
2023-03-20 15:15:00,144.78,144.89,144.67,144.88,40678.0,136.9249,137.029,136.8209,137.0195,40678.0
2023-03-20 15:20:00,144.89,144.94,144.73,144.85,41680.0,137.029,137.0763,136.8776,136.9911,41680.0
2023-03-20 15:25:00,144.85,144.98,144.79,144.86,62959.0,136.9911,137.1141,136.9344,137.0006,62959.0
2023-03-20 15:30:00,144.84,145.01,144.77,144.79,26378.0,136.9817,137.1425,136.9155,136.9344,26378.0
2023-03-20 15:35:00,144.82,144.97,144.79,144.87,32304.0,136.9628,137.1046,136.9344,137.0101,32304.0
2023-03-20 15:40:00,144.86,144.97,144.83,144.88,46943.0,137.0006,137.1046,136.9722,137.0195,46943.0
2023-03-20 15:45:00,144.85,145.16,144.81,145.13,100261.0,136.9911,137.2843,136.9533,137.2559,100261.0
2023-03-20 15:50:00,145.12,145.33,145.08,145.2,128758.0,137.2465,137.4451,137.2087,137.3221,128758.0
2023-03-20 15:55:00,145.2,145.23,145.01,145.08,291272.0,137.3221,137.3505,137.1425,137.2087,291272.0
2023-03-21 09:30:00,144.91,145.23,144.55,144.81,187482.0,137.0479,137.3505,136.7074,136.9533,187482.0
2023-03-21 09:35:00,144.78,144.92,144.41,144.5,82530.0,136.9249,137.0573,136.575,136.6601,82530.0
2023-03-21 09:40:00,144.51,144.68,144.29,144.41,61799.0,136.6696,136.8304,136.4615,136.575,61799.0
2023-03-21 09:45:00,144.4,144.57,144.14,144.54,74097.0,136.5656,136.7263,136.3197,136.698,74097.0
2023-03-21 09:50:00,144.56,144.61,144.23,144.27,58313.0,136.7169,136.7642,136.4048,136.4426,58313.0
2023-03-21 09:55:00,144.26,144.32,144.04,144.04,47607.0,136.4331,136.4899,136.2251,136.2251,47607.0
2023-03-21 10:00:00,144.06,144.14,143.69,143.71,67302.0,136.244,136.3197,135.8941,135.913,67302.0
2023-03-21 10:05:00,143.71,143.77,143.47,143.5,35793.0,135.913,135.9697,135.686,135.7144,35793.0
2023-03-21 10:10:00,143.51,143.9,143.51,143.89,48466.0,135.7238,136.0927,135.7238,136.0832,48466.0
2023-03-21 10:15:00,143.94,144.11,143.72,143.94,85626.0,136.1305,136.2913,135.9224,136.1305,85626.0
2023-03-21 10:20:00,143.91,144.14,143.85,144.01,38694.0,136.1021,136.3197,136.0454,136.1967,38694.0
2023-03-21 10:25:00,144.0,144.28,143.93,144.12,65281.0,136.1873,136.4521,136.1211,136.3007,65281.0
2023-03-21 10:30:00,144.1,144.25,144.03,144.14,30055.0,136.2818,136.4237,136.2156,136.3197,30055.0
2023-03-21 10:35:00,144.12,144.17,143.99,144.09,28444.0,136.3007,136.348,136.1778,136.2724,28444.0
2023-03-21 10:40:00,144.09,144.13,143.83,143.9,27375.0,136.2724,136.3102,136.0265,136.0927,27375.0
2023-03-21 10:45:00,143.88,143.94,143.63,143.67,30352.0,136.0738,136.1305,135.8373,135.8752,30352.0
2023-03-21 10:50:00,143.68,143.79,143.61,143.78,57606.0,135.8846,135.9886,135.8184,135.9792,57606.0
2023-03-21 10:55:00,143.78,143.94,143.75,143.94,28531.0,135.9792,136.1305,135.9508,136.1305,28531.0
2023-03-21 11:00:00,143.96,144.06,143.94,144.05,33447.0,136.1494,136.244,136.1305,136.2345,33447.0
2023-03-21 11:05:00,144.07,144.2,143.99,144.04,42715.0,136.2535,136.3764,136.1778,136.2251,42715.0
2023-03-21 11:10:00,144.06,144.11,143.95,144.1,48955.0,136.244,136.2913,136.14,136.2818,48955.0
2023-03-21 11:15:00,144.12,144.13,143.98,144.05,82984.0,136.3007,136.3102,136.1683,136.2345,82984.0
2023-03-21 11:20:00,144.06,144.11,143.87,143.91,40673.0,136.244,136.2913,136.0643,136.1021,40673.0
2023-03-21 11:25:00,143.9,144.0,143.86,143.91,67609.0,136.0927,136.1873,136.0548,136.1021,67609.0
2023-03-21 11:30:00,143.91,143.99,143.83,143.9,114208.0,136.1021,136.1778,136.0265,136.0927,114208.0
2023-03-21 11:35:00,143.91,144.0,143.61,143.63,187590.0,136.1021,136.1873,135.8184,135.8373,187590.0
2023-03-21 11:40:00,143.63,143.71,143.38,143.45,106526.0,135.8373,135.913,135.6009,135.6671,106526.0
2023-03-21 11:45:00,143.42,143.55,143.41,143.44,29273.0,135.6387,135.7617,135.6293,135.6576,29273.0
2023-03-21 11:50:00,143.45,143.54,143.35,143.45,40920.0,135.6671,135.7522,135.5725,135.6671,40920.0
2023-03-21 11:55:00,143.45,143.55,143.42,143.47,18998.0,135.6671,135.7617,135.6387,135.686,18998.0
2023-03-21 12:00:00,143.48,143.49,143.3,143.35,35150.0,135.6955,135.7049,135.5252,135.5725,35150.0
2023-03-21 12:05:00,143.36,143.4,143.2,143.2,18830.0,135.582,135.6198,135.4307,135.4307,18830.0
2023-03-21 12:10:00,143.2,143.3,143.13,143.14,29104.0,135.4307,135.5252,135.3645,135.3739,29104.0
2023-03-21 12:15:00,143.13,143.27,143.13,143.22,23517.0,135.3645,135.4969,135.3645,135.4496,23517.0
2023-03-21 12:20:00,143.21,143.3,143.19,143.28,13192.0,135.4401,135.5252,135.4212,135.5063,13192.0
2023-03-21 12:25:00,143.28,143.42,143.28,143.41,28161.0,135.5063,135.6387,135.5063,135.6293,28161.0
2023-03-21 12:30:00,143.4,143.51,143.38,143.39,27829.0,135.6198,135.7238,135.6009,135.6103,27829.0
2023-03-21 12:35:00,143.38,143.39,143.22,143.22,13457.0,135.6009,135.6103,135.4496,135.4496,13457.0
2023-03-21 12:40:00,143.23,143.23,143.02,143.07,62878.0,135.459,135.459,135.2604,135.3077,62878.0
2023-03-21 12:45:00,143.07,143.24,143.02,143.21,22779.0,135.3077,135.4685,135.2604,135.4401,22779.0
2023-03-21 12:50:00,143.21,143.32,143.18,143.2,20660.0,135.4401,135.5441,135.4117,135.4307,20660.0
2023-03-21 12:55:00,143.18,143.25,143.09,143.11,17379.0,135.4117,135.4779,135.3266,135.3455,17379.0
2023-03-21 13:00:00,143.1,143.11,143.03,143.05,19836.0,135.3361,135.3455,135.2699,135.2888,19836.0
2023-03-21 13:05:00,143.05,143.1,142.97,143.08,21105.0,135.2888,135.3361,135.2131,135.3172,21105.0
2023-03-21 13:10:00,143.08,143.16,142.93,142.94,20307.0,135.3172,135.3928,135.1753,135.1848,20307.0
2023-03-21 13:15:00,142.95,143.01,142.85,142.89,20603.0,135.1942,135.251,135.0996,135.1375,20603.0
2023-03-21 13:20:00,142.88,142.94,142.84,142.89,32977.0,135.128,135.1848,135.0902,135.1375,32977.0
2023-03-21 13:25:00,142.88,142.95,142.86,142.91,18785.0,135.128,135.1942,135.1091,135.1564,18785.0
2023-03-21 13:30:00,142.9,143.15,142.9,143.15,15545.0,135.1469,135.3834,135.1469,135.3834,15545.0
2023-03-21 13:35:00,143.15,143.19,143.12,143.19,14994.0,135.3834,135.4212,135.355,135.4212,14994.0
2023-03-21 13:40:00,143.19,143.23,143.09,143.13,29860.0,135.4212,135.459,135.3266,135.3645,29860.0
2023-03-21 13:45:00,143.12,143.12,143.0,143.07,23423.0,135.355,135.355,135.2415,135.3077,23423.0
2023-03-21 13:50:00,143.07,143.08,143.0,143.03,59398.0,135.3077,135.3172,135.2415,135.2699,59398.0
2023-03-21 13:55:00,143.03,143.07,142.95,143.0,37156.0,135.2699,135.3077,135.1942,135.2415,37156.0
2023-03-21 14:00:00,143.0,143.23,143.0,143.15,59995.0,135.2415,135.459,135.2415,135.3834,59995.0
2023-03-21 14:05:00,143.14,143.15,142.95,142.96,28299.0,135.3739,135.3834,135.1942,135.2037,28299.0
2023-03-21 14:10:00,142.96,143.05,142.96,143.05,21243.0,135.2037,135.2888,135.2037,135.2888,21243.0
2023-03-21 14:15:00,143.05,143.26,143.04,143.24,42025.0,135.2888,135.4874,135.2793,135.4685,42025.0
2023-03-21 14:20:00,143.25,143.39,143.23,143.39,33181.0,135.4779,135.6103,135.459,135.6103,33181.0
2023-03-21 14:25:00,143.38,143.55,143.37,143.52,49739.0,135.6009,135.7617,135.5914,135.7333,49739.0
2023-03-21 14:30:00,143.53,143.68,143.51,143.65,29963.0,135.7428,135.8846,135.7238,135.8562,29963.0
2023-03-21 14:35:00,143.64,143.75,143.58,143.62,32742.0,135.8468,135.9508,135.79,135.8279,32742.0
2023-03-21 14:40:00,143.62,143.73,143.62,143.66,33675.0,135.8279,135.9319,135.8279,135.8657,33675.0
2023-03-21 14:45:00,143.65,143.68,143.51,143.55,44160.0,135.8562,135.8846,135.7238,135.7617,44160.0
2023-03-21 14:50:00,143.54,143.61,143.51,143.61,21957.0,135.7522,135.8184,135.7238,135.8184,21957.0
2023-03-21 14:55:00,143.62,143.76,143.62,143.66,32974.0,135.8279,135.9603,135.8279,135.8657,32974.0
2023-03-21 15:00:00,143.66,143.76,143.63,143.67,32651.0,135.8657,135.9603,135.8373,135.8752,32651.0
2023-03-21 15:05:00,143.68,143.7,143.6,143.64,36594.0,135.8846,135.9035,135.809,135.8468,36594.0
2023-03-21 15:10:00,143.65,143.77,143.6,143.69,42911.0,135.8562,135.9697,135.809,135.8941,42911.0
2023-03-21 15:15:00,143.69,143.78,143.63,143.77,47149.0,135.8941,135.9792,135.8373,135.9697,47149.0
2023-03-21 15:20:00,143.77,143.86,143.71,143.75,39473.0,135.9697,136.0548,135.913,135.9508,39473.0
2023-03-21 15:25:00,143.76,143.77,143.65,143.67,34617.0,135.9603,135.9697,135.8562,135.8752,34617.0
2023-03-21 15:30:00,143.68,143.77,143.65,143.66,41674.0,135.8846,135.9697,135.8562,135.8657,41674.0
2023-03-21 15:35:00,143.64,143.79,143.58,143.79,114603.0,135.8468,135.9886,135.79,135.9886,114603.0
2023-03-21 15:40:00,143.79,143.89,143.72,143.89,93342.0,135.9886,136.0832,135.9224,136.0832,93342.0
2023-03-21 15:45:00,143.88,143.91,143.74,143.78,73664.0,136.0738,136.1021,135.9414,135.9792,73664.0
2023-03-21 15:50:00,143.77,144.06,143.74,144.02,124287.0,135.9697,136.244,135.9414,136.2062,124287.0
2023-03-21 15:55:00,144.02,144.11,143.92,144.11,397060.0,136.2062,136.2913,136.1116,136.2913,397060.0
2023-03-22 09:30:00,144.04,144.36,144.03,144.15,121472.0,136.2251,136.5277,136.2156,136.3291,121472.0
2023-03-22 09:35:00,144.15,144.16,143.83,144.02,34358.0,136.3291,136.3386,136.0265,136.2062,34358.0
2023-03-22 09:40:00,143.99,144.22,143.99,144.2,21682.0,136.1778,136.3953,136.1778,136.3764,21682.0
2023-03-22 09:45:00,144.24,144.51,144.19,144.4,37258.0,136.4142,136.6696,136.3669,136.5656,37258.0
2023-03-22 09:50:00,144.4,144.57,144.25,144.25,47639.0,136.5656,136.7263,136.4237,136.4237,47639.0
2023-03-22 09:55:00,144.26,144.37,144.2,144.27,32292.0,136.4331,136.5372,136.3764,136.4426,32292.0
2023-03-22 10:00:00,144.28,144.34,144.07,144.34,29494.0,136.4521,136.5088,136.2535,136.5088,29494.0
2023-03-22 10:05:00,144.32,144.4,144.21,144.26,24510.0,136.4899,136.5656,136.3859,136.4331,24510.0
2023-03-22 10:10:00,144.27,144.45,144.12,144.4,16634.0,136.4426,136.6128,136.3007,136.5656,16634.0
2023-03-22 10:15:00,144.39,144.55,144.36,144.55,39221.0,136.5561,136.7074,136.5277,136.7074,39221.0
2023-03-22 10:20:00,144.56,144.7,144.54,144.69,39899.0,136.7169,136.8493,136.698,136.8398,39899.0
2023-03-22 10:25:00,144.7,144.93,144.63,144.88,51498.0,136.8493,137.0668,136.7831,137.0195,51498.0
2023-03-22 10:30:00,144.87,144.92,144.74,144.84,48142.0,137.0101,137.0573,136.8871,136.9817,48142.0
2023-03-22 10:35:00,144.85,144.92,144.74,144.84,20257.0,136.9911,137.0573,136.8871,136.9817,20257.0
2023-03-22 10:40:00,144.84,144.85,144.72,144.77,19993.0,136.9817,136.9911,136.8682,136.9155,19993.0
2023-03-22 10:45:00,144.8,144.96,144.8,144.96,23653.0,136.9438,137.0952,136.9438,137.0952,23653.0
2023-03-22 10:50:00,144.96,145.17,144.96,145.03,62600.0,137.0952,137.2938,137.0952,137.1614,62600.0
2023-03-22 10:55:00,145.02,145.05,144.85,144.85,36848.0,137.1519,137.1803,136.9911,136.9911,36848.0
2023-03-22 11:00:00,144.86,144.98,144.77,144.87,19554.0,137.0006,137.1141,136.9155,137.0101,19554.0
2023-03-22 11:05:00,144.87,144.95,144.82,144.91,42551.0,137.0101,137.0857,136.9628,137.0479,42551.0
2023-03-22 11:10:00,144.89,145.07,144.8,144.8,35324.0,137.029,137.1992,136.9438,136.9438,35324.0
2023-03-22 11:15:00,144.82,144.92,144.75,144.89,28269.0,136.9628,137.0573,136.8966,137.029,28269.0
2023-03-22 11:20:00,144.9,144.99,144.84,144.87,28234.0,137.0384,137.1235,136.9817,137.0101,28234.0
2023-03-22 11:25:00,144.9,144.97,144.78,144.97,25072.0,137.0384,137.1046,136.9249,137.1046,25072.0
2023-03-22 11:30:00,144.98,145.14,144.98,145.09,21063.0,137.1141,137.2654,137.1141,137.2181,21063.0
2023-03-22 11:35:00,145.09,145.12,145.0,145.09,24139.0,137.2181,137.2465,137.133,137.2181,24139.0
2023-03-22 11:40:00,145.11,145.15,145.03,145.08,18300.0,137.237,137.2749,137.1614,137.2087,18300.0
2023-03-22 11:45:00,145.07,145.26,145.07,145.25,25305.0,137.1992,137.3789,137.1992,137.3694,25305.0
2023-03-22 11:50:00,145.26,145.29,145.11,145.23,33277.0,137.3789,137.4073,137.237,137.3505,33277.0
2023-03-22 11:55:00,145.24,145.4,145.22,145.32,40470.0,137.36,137.5113,137.3411,137.4356,40470.0
2023-03-22 12:00:00,145.34,145.44,145.32,145.44,12594.0,137.4546,137.5491,137.4356,137.5491,12594.0
2023-03-22 12:05:00,145.44,145.47,145.36,145.45,29002.0,137.5491,137.5775,137.4735,137.5586,29002.0
2023-03-22 12:10:00,145.47,145.56,145.47,145.49,32246.0,137.5775,137.6626,137.5775,137.5964,32246.0
2023-03-22 12:15:00,145.46,145.48,145.37,145.44,19572.0,137.568,137.587,137.4829,137.5491,19572.0
2023-03-22 12:20:00,145.42,145.51,145.35,145.5,44885.0,137.5302,137.6153,137.464,137.6059,44885.0
2023-03-22 12:25:00,145.49,145.49,145.22,145.24,35760.0,137.5964,137.5964,137.3411,137.36,35760.0
2023-03-22 12:30:00,145.23,145.23,145.03,145.05,36201.0,137.3505,137.3505,137.1614,137.1803,36201.0
2023-03-22 12:35:00,145.04,145.11,145.01,145.07,15380.0,137.1708,137.237,137.1425,137.1992,15380.0
2023-03-22 12:40:00,145.06,145.13,145.02,145.09,11706.0,137.1897,137.2559,137.1519,137.2181,11706.0
2023-03-22 12:45:00,145.1,145.2,145.05,145.18,15139.0,137.2276,137.3221,137.1803,137.3032,15139.0
2023-03-22 12:50:00,145.18,145.21,145.09,145.2,17464.0,137.3032,137.3316,137.2181,137.3221,17464.0
2023-03-22 12:55:00,145.21,145.21,145.12,145.14,16105.0,137.3316,137.3316,137.2465,137.2654,16105.0
2023-03-22 13:00:00,145.13,145.13,145.05,145.11,20899.0,137.2559,137.2559,137.1803,137.237,20899.0
2023-03-22 13:05:00,145.11,145.11,144.98,145.03,23907.0,137.237,137.237,137.1141,137.1614,23907.0
2023-03-22 13:10:00,145.05,145.12,145.01,145.11,20734.0,137.1803,137.2465,137.1425,137.237,20734.0
2023-03-22 13:15:00,145.1,145.12,145.04,145.08,19524.0,137.2276,137.2465,137.1708,137.2087,19524.0
2023-03-22 13:20:00,145.09,145.2,145.09,145.16,21225.0,137.2181,137.3221,137.2181,137.2843,21225.0
2023-03-22 13:25:00,145.17,145.21,145.11,145.13,22401.0,137.2938,137.3316,137.237,137.2559,22401.0
2023-03-22 13:30:00,145.13,145.32,145.11,145.22,29619.0,137.2559,137.4356,137.237,137.3411,29619.0
2023-03-22 13:35:00,145.2,145.23,145.09,145.15,26363.0,137.3221,137.3505,137.2181,137.2749,26363.0
2023-03-22 13:40:00,145.13,145.13,145.06,145.09,22823.0,137.2559,137.2559,137.1897,137.2181,22823.0
2023-03-22 13:45:00,145.08,145.14,145.03,145.14,32064.0,137.2087,137.2654,137.1614,137.2654,32064.0
2023-03-22 13:50:00,145.15,145.15,144.96,144.97,30061.0,137.2749,137.2749,137.0952,137.1046,30061.0
2023-03-22 13:55:00,144.98,145.0,144.83,144.85,24319.0,137.1141,137.133,136.9722,136.9911,24319.0
2023-03-22 14:00:00,144.85,145.39,144.71,145.26,49549.0,136.9911,137.5018,136.8587,137.3789,49549.0
2023-03-22 14:05:00,145.28,145.56,145.11,145.16,36149.0,137.3978,137.6626,137.237,137.2843,36149.0
2023-03-22 14:10:00,145.2,145.31,145.04,145.15,43479.0,137.3221,137.4262,137.1708,137.2749,43479.0
2023-03-22 14:15:00,145.17,145.25,145.07,145.12,45965.0,137.2938,137.3694,137.1992,137.2465,45965.0
2023-03-22 14:20:00,145.13,145.16,145.0,145.1,33846.0,137.2559,137.2843,137.133,137.2276,33846.0
2023-03-22 14:25:00,145.07,145.18,144.99,145.15,46407.0,137.1992,137.3032,137.1235,137.2749,46407.0
2023-03-22 14:30:00,145.16,145.29,145.05,145.14,41843.0,137.2843,137.4073,137.1803,137.2654,41843.0
2023-03-22 14:35:00,145.1,145.45,144.85,145.34,55844.0,137.2276,137.5586,136.9911,137.4546,55844.0
2023-03-22 14:40:00,145.36,145.73,145.35,145.53,54697.0,137.4735,137.8234,137.464,137.6342,54697.0
2023-03-22 14:45:00,145.52,145.75,145.4,145.45,47696.0,137.6248,137.8423,137.5113,137.5586,47696.0
2023-03-22 14:50:00,145.45,145.55,145.1,145.11,35240.0,137.5586,137.6532,137.2276,137.237,35240.0
2023-03-22 14:55:00,145.09,145.18,144.77,144.84,69911.0,137.2181,137.3032,136.9155,136.9817,69911.0
2023-03-22 15:00:00,144.83,144.91,144.52,144.56,62956.0,136.9722,137.0479,136.679,136.7169,62956.0
2023-03-22 15:05:00,144.54,144.62,144.31,144.45,55682.0,136.698,136.7736,136.4804,136.6128,55682.0
2023-03-22 15:10:00,144.52,144.86,144.42,144.81,45606.0,136.679,137.0006,136.5845,136.9533,45606.0
2023-03-22 15:15:00,144.84,145.08,144.79,145.0,37016.0,136.9817,137.2087,136.9344,137.133,37016.0
2023-03-22 15:20:00,145.01,145.42,145.0,145.25,36835.0,137.1425,137.5302,137.133,137.3694,36835.0
2023-03-22 15:25:00,145.29,145.44,145.19,145.41,44928.0,137.4073,137.5491,137.3127,137.5208,44928.0
2023-03-22 15:30:00,145.42,145.46,145.04,145.07,46443.0,137.5302,137.568,137.1708,137.1992,46443.0
2023-03-22 15:35:00,145.11,145.17,144.86,144.98,51658.0,137.237,137.2938,137.0006,137.1141,51658.0
2023-03-22 15:40:00,144.99,145.14,144.84,144.84,71498.0,137.1235,137.2654,136.9817,136.9817,71498.0
2023-03-22 15:45:00,144.85,144.89,144.66,144.89,102534.0,136.9911,137.029,136.8114,137.029,102534.0
2023-03-22 15:50:00,144.88,144.9,144.32,144.33,137877.0,137.0195,137.0384,136.4899,136.4993,137877.0
2023-03-22 15:55:00,144.34,144.36,143.95,143.95,388845.0,136.5088,136.5277,136.14,136.14,388845.0
2023-03-23 09:30:00,144.24,144.63,144.15,144.15,176099.0,136.4142,136.7831,136.3291,136.3291,176099.0
2023-03-23 09:35:00,144.15,144.17,143.63,143.72,44738.0,136.3291,136.348,135.8373,135.9224,44738.0
2023-03-23 09:40:00,143.74,143.76,143.42,143.57,43740.0,135.9414,135.9603,135.6387,135.7806,43740.0
2023-03-23 09:45:00,143.57,143.79,143.38,143.79,35250.0,135.7806,135.9886,135.6009,135.9886,35250.0
2023-03-23 09:50:00,143.8,143.85,143.64,143.77,32726.0,135.9981,136.0454,135.8468,135.9697,32726.0
2023-03-23 09:55:00,143.76,143.91,143.73,143.91,64755.0,135.9603,136.1021,135.9319,136.1021,64755.0
2023-03-23 10:00:00,143.95,144.09,143.8,143.9,66711.0,136.14,136.2724,135.9981,136.0927,66711.0
2023-03-23 10:05:00,143.89,143.9,143.64,143.8,29640.0,136.0832,136.0927,135.8468,135.9981,29640.0
2023-03-23 10:10:00,143.8,143.99,143.7,143.87,30361.0,135.9981,136.1778,135.9035,136.0643,30361.0
2023-03-23 10:15:00,143.87,143.97,143.72,143.77,68375.0,136.0643,136.1589,135.9224,135.9697,68375.0
2023-03-23 10:20:00,143.8,143.8,143.64,143.75,46801.0,135.9981,135.9981,135.8468,135.9508,46801.0
2023-03-23 10:25:00,143.76,144.08,143.76,143.94,39705.0,135.9603,136.2629,135.9603,136.1305,39705.0
2023-03-23 10:30:00,143.95,144.23,143.84,144.12,45238.0,136.14,136.4048,136.0359,136.3007,45238.0
2023-03-23 10:35:00,144.14,144.2,143.95,144.04,39366.0,136.3197,136.3764,136.14,136.2251,39366.0
2023-03-23 10:40:00,144.03,144.08,143.96,144.02,23129.0,136.2156,136.2629,136.1494,136.2062,23129.0
2023-03-23 10:45:00,144.03,144.25,144.02,144.15,33677.0,136.2156,136.4237,136.2062,136.3291,33677.0
2023-03-23 10:50:00,144.14,144.39,144.12,144.34,20669.0,136.3197,136.5561,136.3007,136.5088,20669.0
2023-03-23 10:55:00,144.34,144.36,144.22,144.3,34827.0,136.5088,136.5277,136.3953,136.471,34827.0
2023-03-23 11:00:00,144.3,144.52,144.3,144.52,43309.0,136.471,136.679,136.471,136.679,43309.0
2023-03-23 11:05:00,144.53,144.57,144.37,144.38,36469.0,136.6885,136.7263,136.5372,136.5466,36469.0
2023-03-23 11:10:00,144.39,144.41,144.32,144.37,25692.0,136.5561,136.575,136.4899,136.5372,25692.0
2023-03-23 11:15:00,144.35,144.48,144.22,144.24,34404.0,136.5183,136.6412,136.3953,136.4142,34404.0
2023-03-23 11:20:00,144.24,144.45,144.23,144.45,19534.0,136.4142,136.6128,136.4048,136.6128,19534.0
2023-03-23 11:25:00,144.44,144.48,144.25,144.28,20666.0,136.6034,136.6412,136.4237,136.4521,20666.0
2023-03-23 11:30:00,144.29,144.48,144.29,144.44,20809.0,136.4615,136.6412,136.4615,136.6034,20809.0
2023-03-23 11:35:00,144.44,144.62,144.44,144.55,33509.0,136.6034,136.7736,136.6034,136.7074,33509.0
2023-03-23 11:40:00,144.55,144.68,144.55,144.66,36178.0,136.7074,136.8304,136.7074,136.8114,36178.0
2023-03-23 11:45:00,144.68,144.86,144.66,144.74,29551.0,136.8304,137.0006,136.8114,136.8871,29551.0
2023-03-23 11:50:00,144.75,144.85,144.73,144.78,27547.0,136.8966,136.9911,136.8776,136.9249,27547.0
2023-03-23 11:55:00,144.79,144.88,144.75,144.77,18004.0,136.9344,137.0195,136.8966,136.9155,18004.0
2023-03-23 12:00:00,144.76,144.92,144.76,144.92,11850.0,136.906,137.0573,136.906,137.0573,11850.0
2023-03-23 12:05:00,144.93,144.95,144.84,144.9,26558.0,137.0668,137.0857,136.9817,137.0384,26558.0
2023-03-23 12:10:00,144.91,144.97,144.86,144.87,25246.0,137.0479,137.1046,137.0006,137.0101,25246.0
2023-03-23 12:15:00,144.88,144.94,144.84,144.91,16260.0,137.0195,137.0763,136.9817,137.0479,16260.0
2023-03-23 12:20:00,144.92,144.93,144.75,144.92,24555.0,137.0573,137.0668,136.8966,137.0573,24555.0
2023-03-23 12:25:00,144.92,145.06,144.91,144.92,38632.0,137.0573,137.1897,137.0479,137.0573,38632.0
2023-03-23 12:30:00,144.92,145.12,144.9,145.08,32200.0,137.0573,137.2465,137.0384,137.2087,32200.0
2023-03-23 12:35:00,145.07,145.09,144.84,144.84,21111.0,137.1992,137.2181,136.9817,136.9817,21111.0
2023-03-23 12:40:00,144.83,144.84,144.66,144.77,25215.0,136.9722,136.9817,136.8114,136.9155,25215.0
2023-03-23 12:45:00,144.76,144.79,144.59,144.76,28030.0,136.906,136.9344,136.7452,136.906,28030.0
2023-03-23 12:50:00,144.75,144.76,144.65,144.75,22121.0,136.8966,136.906,136.802,136.8966,22121.0
2023-03-23 12:55:00,144.77,144.78,144.67,144.71,19381.0,136.9155,136.9249,136.8209,136.8587,19381.0
2023-03-23 13:00:00,144.72,144.77,144.67,144.74,15214.0,136.8682,136.9155,136.8209,136.8871,15214.0
2023-03-23 13:05:00,144.74,144.86,144.66,144.72,13354.0,136.8871,137.0006,136.8114,136.8682,13354.0
2023-03-23 13:10:00,144.72,144.88,144.66,144.83,29422.0,136.8682,137.0195,136.8114,136.9722,29422.0
2023-03-23 13:15:00,144.81,144.84,144.65,144.73,19926.0,136.9533,136.9817,136.802,136.8776,19926.0
2023-03-23 13:20:00,144.7,144.75,144.59,144.59,27989.0,136.8493,136.8966,136.7452,136.7452,27989.0
2023-03-23 13:25:00,144.6,144.64,144.43,144.57,48662.0,136.7547,136.7925,136.5939,136.7263,48662.0
2023-03-23 13:30:00,144.53,144.59,144.44,144.47,22053.0,136.6885,136.7452,136.6034,136.6318,22053.0
2023-03-23 13:35:00,144.47,144.49,144.33,144.33,19076.0,136.6318,136.6507,136.4993,136.4993,19076.0
2023-03-23 13:40:00,144.33,144.52,144.32,144.52,18075.0,136.4993,136.679,136.4899,136.679,18075.0
2023-03-23 13:45:00,144.51,144.51,144.24,144.29,30680.0,136.6696,136.6696,136.4142,136.4615,30680.0
2023-03-23 13:50:00,144.3,144.31,144.16,144.25,16088.0,136.471,136.4804,136.3386,136.4237,16088.0
2023-03-23 13:55:00,144.25,144.34,144.24,144.3,22897.0,136.4237,136.5088,136.4142,136.471,22897.0
2023-03-23 14:00:00,144.31,144.43,144.28,144.32,19420.0,136.4804,136.5939,136.4521,136.4899,19420.0
2023-03-23 14:05:00,144.35,144.36,144.28,144.3,19101.0,136.5183,136.5277,136.4521,136.471,19101.0
2023-03-23 14:10:00,144.28,144.44,144.25,144.43,17144.0,136.4521,136.6034,136.4237,136.5939,17144.0
2023-03-23 14:15:00,144.42,144.48,144.39,144.46,14853.0,136.5845,136.6412,136.5561,136.6223,14853.0
2023-03-23 14:20:00,144.45,144.47,144.29,144.3,17370.0,136.6128,136.6318,136.4615,136.471,17370.0
2023-03-23 14:25:00,144.33,144.33,144.03,144.03,21333.0,136.4993,136.4993,136.2156,136.2156,21333.0
2023-03-23 14:30:00,144.05,144.15,143.95,144.06,24024.0,136.2345,136.3291,136.14,136.244,24024.0
2023-03-23 14:35:00,144.06,144.24,144.06,144.18,25390.0,136.244,136.4142,136.244,136.3575,25390.0
2023-03-23 14:40:00,144.18,144.2,143.76,143.8,25941.0,136.3575,136.3764,135.9603,135.9981,25941.0
2023-03-23 14:45:00,143.8,143.95,143.63,143.72,37308.0,135.9981,136.14,135.8373,135.9224,37308.0
2023-03-23 14:50:00,143.71,143.71,143.45,143.46,44535.0,135.913,135.913,135.6671,135.6766,44535.0
2023-03-23 14:55:00,143.45,143.6,143.3,143.6,26750.0,135.6671,135.809,135.5252,135.809,26750.0
2023-03-23 15:00:00,143.61,144.23,143.61,143.82,59247.0,135.8184,136.4048,135.8184,136.017,59247.0
2023-03-23 15:05:00,143.81,143.95,143.68,143.95,28991.0,136.0076,136.14,135.8846,136.14,28991.0
2023-03-23 15:10:00,143.96,144.01,143.71,143.82,35466.0,136.1494,136.1967,135.913,136.017,35466.0
2023-03-23 15:15:00,143.82,143.87,143.51,143.53,51878.0,136.017,136.0643,135.7238,135.7428,51878.0
2023-03-23 15:20:00,143.53,143.56,143.19,143.5,41623.0,135.7428,135.7711,135.4212,135.7144,41623.0
2023-03-23 15:25:00,143.5,143.59,143.41,143.43,30753.0,135.7144,135.7995,135.6293,135.6482,30753.0
2023-03-23 15:30:00,143.42,143.5,143.31,143.4,53189.0,135.6387,135.7144,135.5347,135.6198,53189.0
2023-03-23 15:35:00,143.39,143.72,143.38,143.62,42535.0,135.6103,135.9224,135.6009,135.8279,42535.0
2023-03-23 15:40:00,143.6,143.71,143.46,143.69,56762.0,135.809,135.913,135.6766,135.8941,56762.0
2023-03-23 15:45:00,143.69,143.95,143.69,143.81,57867.0,135.8941,136.14,135.8941,136.0076,57867.0
2023-03-23 15:50:00,143.82,144.15,143.82,144.1,104904.0,136.017,136.3291,136.017,136.2818,104904.0
2023-03-23 15:55:00,144.1,144.12,143.71,143.76,432896.0,136.2818,136.3007,135.913,135.9603,432896.0
2023-03-24 09:30:00,144.3,145.0,144.3,144.85,131319.0,136.471,137.133,136.471,136.9911,131319.0
2023-03-24 09:35:00,144.89,144.98,144.62,144.67,27479.0,137.029,137.1141,136.7736,136.8209,27479.0
2023-03-24 09:40:00,144.67,145.16,144.64,145.05,50494.0,136.8209,137.2843,136.7925,137.1803,50494.0
2023-03-24 09:45:00,145.03,145.17,144.76,144.96,49550.0,137.1614,137.2938,136.906,137.0952,49550.0
2023-03-24 09:50:00,144.94,145.27,144.83,145.2,33818.0,137.0763,137.3883,136.9722,137.3221,33818.0
2023-03-24 09:55:00,145.19,145.25,145.0,145.14,32225.0,137.3127,137.3694,137.133,137.2654,32225.0
2023-03-24 10:00:00,145.16,145.38,145.08,145.14,58117.0,137.2843,137.4924,137.2087,137.2654,58117.0
2023-03-24 10:05:00,145.12,145.23,144.94,145.23,75039.0,137.2465,137.3505,137.0763,137.3505,75039.0
2023-03-24 10:10:00,145.22,145.22,144.95,144.99,39754.0,137.3411,137.3411,137.0857,137.1235,39754.0
2023-03-24 10:15:00,144.96,145.13,144.89,144.97,36209.0,137.0952,137.2559,137.029,137.1046,36209.0
2023-03-24 10:20:00,144.97,145.01,144.8,144.86,39697.0,137.1046,137.1425,136.9438,137.0006,39697.0
2023-03-24 10:25:00,144.87,145.33,144.83,145.3,53059.0,137.0101,137.4451,136.9722,137.4167,53059.0
2023-03-24 10:30:00,145.31,145.38,145.06,145.12,57229.0,137.4262,137.4924,137.1897,137.2465,57229.0
2023-03-24 10:35:00,145.13,145.16,144.97,145.0,46428.0,137.2559,137.2843,137.1046,137.133,46428.0
2023-03-24 10:40:00,144.98,145.12,144.83,144.83,33809.0,137.1141,137.2465,136.9722,136.9722,33809.0
2023-03-24 10:45:00,144.84,144.87,144.71,144.75,44394.0,136.9817,137.0101,136.8587,136.8966,44394.0
2023-03-24 10:50:00,144.76,144.97,144.75,144.97,41013.0,136.906,137.1046,136.8966,137.1046,41013.0
2023-03-24 10:55:00,144.96,145.2,144.93,145.2,44962.0,137.0952,137.3221,137.0668,137.3221,44962.0
2023-03-24 11:00:00,145.18,145.28,145.12,145.25,29680.0,137.3032,137.3978,137.2465,137.3694,29680.0
2023-03-24 11:05:00,145.25,145.26,144.92,144.94,40052.0,137.3694,137.3789,137.0573,137.0763,40052.0
2023-03-24 11:10:00,144.92,145.04,144.83,145.02,44666.0,137.0573,137.1708,136.9722,137.1519,44666.0
2023-03-24 11:15:00,145.02,145.13,144.95,145.13,38732.0,137.1519,137.2559,137.0857,137.2559,38732.0
2023-03-24 11:20:00,145.13,145.47,145.1,145.47,42643.0,137.2559,137.5775,137.2276,137.5775,42643.0
2023-03-24 11:25:00,145.48,145.77,145.47,145.76,52788.0,137.587,137.8612,137.5775,137.8518,52788.0
2023-03-24 11:30:00,145.76,145.86,145.5,145.63,70142.0,137.8518,137.9463,137.6059,137.7288,70142.0
2023-03-24 11:35:00,145.65,145.78,145.62,145.67,31675.0,137.7477,137.8707,137.7194,137.7666,31675.0
2023-03-24 11:40:00,145.68,145.71,145.59,145.66,34187.0,137.7761,137.8045,137.691,137.7572,34187.0
2023-03-24 11:45:00,145.68,146.04,145.66,145.88,109627.0,137.7761,138.1166,137.7572,137.9653,109627.0
2023-03-24 11:50:00,145.86,146.02,145.82,145.86,43112.0,137.9463,138.0977,137.9085,137.9463,43112.0
2023-03-24 11:55:00,145.86,145.95,145.76,145.86,28085.0,137.9463,138.0315,137.8518,137.9463,28085.0
2023-03-24 12:00:00,145.86,146.02,145.74,145.83,41573.0,137.9463,138.0977,137.8328,137.918,41573.0
2023-03-24 12:05:00,145.82,146.13,145.82,146.02,44284.0,137.9085,138.2017,137.9085,138.0977,44284.0
2023-03-24 12:10:00,146.05,146.08,145.9,145.9,35578.0,138.126,138.1544,137.9842,137.9842,35578.0
2023-03-24 12:15:00,145.89,145.99,145.8,145.84,84718.0,137.9747,138.0693,137.8896,137.9274,84718.0
2023-03-24 12:20:00,145.83,145.89,145.61,145.66,33785.0,137.918,137.9747,137.7099,137.7572,33785.0
2023-03-24 12:25:00,145.67,145.74,145.63,145.73,114241.0,137.7666,137.8328,137.7288,137.8234,114241.0
2023-03-24 12:30:00,145.73,145.85,145.7,145.73,32954.0,137.8234,137.9369,137.795,137.8234,32954.0
2023-03-24 12:35:00,145.74,145.86,145.72,145.78,20007.0,137.8328,137.9463,137.8139,137.8707,20007.0
2023-03-24 12:40:00,145.78,145.99,145.78,145.98,23265.0,137.8707,138.0693,137.8707,138.0598,23265.0
2023-03-24 12:45:00,145.97,146.18,145.97,146.13,57881.0,138.0504,138.249,138.0504,138.2017,57881.0
2023-03-24 12:50:00,146.14,146.17,146.03,146.07,31512.0,138.2111,138.2395,138.1071,138.1449,31512.0
2023-03-24 12:55:00,146.05,146.2,146.04,146.06,32468.0,138.126,138.2679,138.1166,138.1355,32468.0
2023-03-24 13:00:00,146.06,146.17,145.94,145.99,29229.0,138.1355,138.2395,138.022,138.0693,29229.0
2023-03-24 13:05:00,146.01,146.03,145.81,145.89,19014.0,138.0882,138.1071,137.8991,137.9747,19014.0
2023-03-24 13:10:00,145.9,145.95,145.85,145.92,24878.0,137.9842,138.0315,137.9369,138.0031,24878.0
2023-03-24 13:15:00,145.91,145.96,145.78,145.81,24227.0,137.9936,138.0409,137.8707,137.8991,24227.0
2023-03-24 13:20:00,145.82,145.94,145.78,145.86,26641.0,137.9085,138.022,137.8707,137.9463,26641.0
2023-03-24 13:25:00,145.88,146.11,145.87,145.98,38928.0,137.9653,138.1828,137.9558,138.0598,38928.0
2023-03-24 13:30:00,146.01,146.07,145.92,145.92,22170.0,138.0882,138.1449,138.0031,138.0031,22170.0
2023-03-24 13:35:00,145.93,146.1,145.93,146.0,28535.0,138.0125,138.1733,138.0125,138.0787,28535.0
2023-03-24 13:40:00,146.02,146.03,145.84,145.89,22313.0,138.0977,138.1071,137.9274,137.9747,22313.0
2023-03-24 13:45:00,145.9,145.93,145.75,145.79,29616.0,137.9842,138.0125,137.8423,137.8801,29616.0
2023-03-24 13:50:00,145.77,145.86,145.74,145.86,18001.0,137.8612,137.9463,137.8328,137.9463,18001.0
2023-03-24 13:55:00,145.86,145.95,145.81,145.95,23762.0,137.9463,138.0315,137.8991,138.0315,23762.0
2023-03-24 14:00:00,146.0,146.1,145.98,146.1,33213.0,138.0787,138.1733,138.0598,138.1733,33213.0
2023-03-24 14:05:00,146.11,146.11,145.95,146.09,23673.0,138.1828,138.1828,138.0315,138.1639,23673.0
2023-03-24 14:10:00,146.09,146.21,146.08,146.16,18986.0,138.1639,138.2773,138.1544,138.2301,18986.0
2023-03-24 14:15:00,146.16,146.23,146.04,146.15,29350.0,138.2301,138.2963,138.1166,138.2206,29350.0
2023-03-24 14:20:00,146.17,146.24,146.07,146.1,23101.0,138.2395,138.3057,138.1449,138.1733,23101.0
2023-03-24 14:25:00,146.1,146.22,146.1,146.22,17142.0,138.1733,138.2868,138.1733,138.2868,17142.0
2023-03-24 14:30:00,146.22,146.4,146.22,146.3,36775.0,138.2868,138.457,138.2868,138.3625,36775.0
2023-03-24 14:35:00,146.3,146.34,146.21,146.28,16817.0,138.3625,138.4003,138.2773,138.3436,16817.0
2023-03-24 14:40:00,146.28,146.33,146.2,146.27,24334.0,138.3436,138.3908,138.2679,138.3341,24334.0
2023-03-24 14:45:00,146.28,146.42,146.25,146.35,22805.0,138.3436,138.476,138.3152,138.4098,22805.0
2023-03-24 14:50:00,146.35,146.42,146.29,146.36,23170.0,138.4098,138.476,138.353,138.4192,23170.0
2023-03-24 14:55:00,146.35,146.46,146.34,146.43,26499.0,138.4098,138.5138,138.4003,138.4854,26499.0
2023-03-24 15:00:00,146.42,146.46,146.23,146.31,31388.0,138.476,138.5138,138.2963,138.3719,31388.0
2023-03-24 15:05:00,146.32,146.39,146.24,146.29,24397.0,138.3814,138.4476,138.3057,138.353,24397.0
2023-03-24 15:10:00,146.28,146.34,146.21,146.22,22072.0,138.3436,138.4003,138.2773,138.2868,22072.0
2023-03-24 15:15:00,146.2,146.37,146.19,146.32,18671.0,138.2679,138.4287,138.2584,138.3814,18671.0
2023-03-24 15:20:00,146.32,146.56,146.31,146.39,61881.0,138.3814,138.6084,138.3719,138.4476,61881.0
2023-03-24 15:25:00,146.38,146.58,146.38,146.53,28667.0,138.4381,138.6273,138.4381,138.58,28667.0
2023-03-24 15:30:00,146.55,146.62,146.52,146.58,35084.0,138.5989,138.6651,138.5705,138.6273,35084.0
2023-03-24 15:35:00,146.57,146.64,146.45,146.49,67229.0,138.6178,138.684,138.5043,138.5422,67229.0
2023-03-24 15:40:00,146.5,146.53,146.42,146.47,40695.0,138.5516,138.58,138.476,138.5232,40695.0
2023-03-24 15:45:00,146.48,146.51,146.34,146.4,95289.0,138.5327,138.5611,138.4003,138.457,95289.0
2023-03-24 15:50:00,146.39,146.57,146.29,146.44,109880.0,138.4476,138.6178,138.353,138.4949,109880.0
2023-03-24 15:55:00,146.44,146.76,146.34,146.75,274339.0,138.4949,138.7975,138.4003,138.7881,274339.0
2023-03-27 09:30:00,146.79,147.42,146.7,147.38,264097.0,138.8259,139.4217,138.7408,139.3839,264097.0
2023-03-27 09:35:00,147.36,147.41,146.94,147.06,56051.0,139.365,139.4122,138.9677,139.0812,56051.0
2023-03-27 09:40:00,147.1,147.29,146.98,147.04,80752.0,139.1191,139.2988,139.0056,139.0623,80752.0
2023-03-27 09:45:00,147.06,147.13,146.5,146.5,98693.0,139.0812,139.1474,138.5516,138.5516,98693.0
2023-03-27 09:50:00,146.52,146.81,146.46,146.69,59311.0,138.5705,138.8448,138.5138,138.7313,59311.0
2023-03-27 09:55:00,146.71,146.71,146.5,146.59,50959.0,138.7502,138.7502,138.5516,138.6367,50959.0
2023-03-27 10:00:00,146.59,146.62,146.38,146.55,60410.0,138.6367,138.6651,138.4381,138.5989,60410.0
2023-03-27 10:05:00,146.53,146.69,146.34,146.47,70058.0,138.58,138.7313,138.4003,138.5232,70058.0
2023-03-27 10:10:00,146.47,146.51,146.29,146.39,45968.0,138.5232,138.5611,138.353,138.4476,45968.0
2023-03-27 10:15:00,146.39,146.43,146.14,146.25,39903.0,138.4476,138.4854,138.2111,138.3152,39903.0
2023-03-27 10:20:00,146.25,146.6,146.25,146.49,106183.0,138.3152,138.6462,138.3152,138.5422,106183.0
2023-03-27 10:25:00,146.5,146.82,146.42,146.75,110639.0,138.5516,138.8543,138.476,138.7881,110639.0
2023-03-27 10:30:00,146.74,146.9,146.67,146.69,40177.0,138.7786,138.9299,138.7124,138.7313,40177.0
2023-03-27 10:35:00,146.67,146.71,146.56,146.64,24246.0,138.7124,138.7502,138.6084,138.684,24246.0
2023-03-27 10:40:00,146.66,146.71,146.52,146.55,28188.0,138.7029,138.7502,138.5705,138.5989,28188.0
2023-03-27 10:45:00,146.55,146.85,146.43,146.84,37306.0,138.5989,138.8826,138.4854,138.8732,37306.0
2023-03-27 10:50:00,146.84,146.93,146.76,146.81,48735.0,138.8732,138.9583,138.7975,138.8448,48735.0
2023-03-27 10:55:00,146.81,146.96,146.7,146.7,37529.0,138.8448,138.9867,138.7408,138.7408,37529.0
2023-03-27 11:00:00,146.68,146.73,146.54,146.55,21788.0,138.7218,138.7691,138.5894,138.5989,21788.0
2023-03-27 11:05:00,146.56,146.67,146.51,146.55,26768.0,138.6084,138.7124,138.5611,138.5989,26768.0
2023-03-27 11:10:00,146.54,146.72,146.5,146.6,18472.0,138.5894,138.7597,138.5516,138.6462,18472.0
2023-03-27 11:15:00,146.62,146.63,146.48,146.52,24207.0,138.6651,138.6746,138.5327,138.5705,24207.0
2023-03-27 11:20:00,146.53,146.61,146.52,146.56,25226.0,138.58,138.6556,138.5705,138.6084,25226.0
2023-03-27 11:25:00,146.55,146.66,146.55,146.61,31977.0,138.5989,138.7029,138.5989,138.6556,31977.0
2023-03-27 11:30:00,146.62,146.7,146.62,146.68,16018.0,138.6651,138.7408,138.6651,138.7218,16018.0
2023-03-27 11:35:00,146.7,146.77,146.65,146.71,17079.0,138.7408,138.807,138.6935,138.7502,17079.0
2023-03-27 11:40:00,146.69,146.74,146.65,146.71,23079.0,138.7313,138.7786,138.6935,138.7502,23079.0
2023-03-27 11:45:00,146.72,146.82,146.69,146.78,16776.0,138.7597,138.8543,138.7313,138.8164,16776.0
2023-03-27 11:50:00,146.76,146.76,146.49,146.59,24873.0,138.7975,138.7975,138.5422,138.6367,24873.0
2023-03-27 11:55:00,146.58,146.68,146.47,146.57,19511.0,138.6273,138.7218,138.5232,138.6178,19511.0
2023-03-27 12:00:00,146.56,146.56,146.45,146.55,19324.0,138.6084,138.6084,138.5043,138.5989,19324.0
2023-03-27 12:05:00,146.52,146.53,146.35,146.36,26908.0,138.5705,138.58,138.4098,138.4192,26908.0
2023-03-27 12:10:00,146.34,146.4,146.31,146.34,16395.0,138.4003,138.457,138.3719,138.4003,16395.0
2023-03-27 12:15:00,146.34,146.41,146.28,146.32,25852.0,138.4003,138.4665,138.3436,138.3814,25852.0
2023-03-27 12:20:00,146.33,146.42,146.33,146.38,15158.0,138.3908,138.476,138.3908,138.4381,15158.0
2023-03-27 12:25:00,146.37,146.37,146.2,146.3,29768.0,138.4287,138.4287,138.2679,138.3625,29768.0
2023-03-27 12:30:00,146.29,146.37,146.28,146.31,18798.0,138.353,138.4287,138.3436,138.3719,18798.0
2023-03-27 12:35:00,146.34,146.4,146.26,146.38,18854.0,138.4003,138.457,138.3246,138.4381,18854.0
2023-03-27 12:40:00,146.39,146.42,146.32,146.34,17359.0,138.4476,138.476,138.3814,138.4003,17359.0
2023-03-27 12:45:00,146.34,146.39,146.25,146.3,23260.0,138.4003,138.4476,138.3152,138.3625,23260.0
2023-03-27 12:50:00,146.29,146.33,146.15,146.24,17055.0,138.353,138.3908,138.2206,138.3057,17055.0
2023-03-27 12:55:00,146.23,146.29,146.19,146.26,14020.0,138.2963,138.353,138.2584,138.3246,14020.0
2023-03-27 13:00:00,146.24,146.34,146.21,146.34,20390.0,138.3057,138.4003,138.2773,138.4003,20390.0
2023-03-27 13:05:00,146.33,146.37,146.26,146.33,12864.0,138.3908,138.4287,138.3246,138.3908,12864.0
2023-03-27 13:10:00,146.3,146.37,146.29,146.31,20609.0,138.3625,138.4287,138.353,138.3719,20609.0
2023-03-27 13:15:00,146.31,146.33,146.21,146.33,19612.0,138.3719,138.3908,138.2773,138.3908,19612.0
2023-03-27 13:20:00,146.31,146.46,146.3,146.38,22124.0,138.3719,138.5138,138.3625,138.4381,22124.0
2023-03-27 13:25:00,146.37,146.47,146.31,146.45,25375.0,138.4287,138.5232,138.3719,138.5043,25375.0
2023-03-27 13:30:00,146.46,146.58,146.46,146.49,47364.0,138.5138,138.6273,138.5138,138.5422,47364.0
2023-03-27 13:35:00,146.47,146.47,146.36,146.38,24920.0,138.5232,138.5232,138.4192,138.4381,24920.0
2023-03-27 13:40:00,146.39,146.46,146.36,146.44,21762.0,138.4476,138.5138,138.4192,138.4949,21762.0
2023-03-27 13:45:00,146.45,146.5,146.41,146.44,16563.0,138.5043,138.5516,138.4665,138.4949,16563.0
2023-03-27 13:50:00,146.41,146.43,146.34,146.36,32159.0,138.4665,138.4854,138.4003,138.4192,32159.0
2023-03-27 13:55:00,146.36,146.37,146.31,146.35,38219.0,138.4192,138.4287,138.3719,138.4098,38219.0
2023-03-27 14:00:00,146.34,146.41,146.28,146.28,21767.0,138.4003,138.4665,138.3436,138.3436,21767.0
2023-03-27 14:05:00,146.26,146.33,146.19,146.32,29695.0,138.3246,138.3908,138.2584,138.3814,29695.0
2023-03-27 14:10:00,146.32,146.34,146.24,146.29,9789.0,138.3814,138.4003,138.3057,138.353,9789.0
2023-03-27 14:15:00,146.29,146.33,146.26,146.3,18053.0,138.353,138.3908,138.3246,138.3625,18053.0
2023-03-27 14:20:00,146.31,146.41,146.29,146.3,28587.0,138.3719,138.4665,138.353,138.3625,28587.0
2023-03-27 14:25:00,146.29,146.37,146.27,146.33,45311.0,138.353,138.4287,138.3341,138.3908,45311.0
2023-03-27 14:30:00,146.33,146.39,146.32,146.33,29842.0,138.3908,138.4476,138.3814,138.3908,29842.0
2023-03-27 14:35:00,146.33,146.43,146.31,146.42,23976.0,138.3908,138.4854,138.3719,138.476,23976.0
2023-03-27 14:40:00,146.41,146.47,146.4,146.42,11227.0,138.4665,138.5232,138.457,138.476,11227.0
2023-03-27 14:45:00,146.43,146.5,146.42,146.49,19979.0,138.4854,138.5516,138.476,138.5422,19979.0
2023-03-27 14:50:00,146.49,146.53,146.42,146.44,23340.0,138.5422,138.58,138.476,138.4949,23340.0
2023-03-27 14:55:00,146.42,146.59,146.41,146.57,20460.0,138.476,138.6367,138.4665,138.6178,20460.0
2023-03-27 15:00:00,146.58,146.61,146.41,146.42,28527.0,138.6273,138.6556,138.4665,138.476,28527.0
2023-03-27 15:05:00,146.42,146.42,146.25,146.28,28649.0,138.476,138.476,138.3152,138.3436,28649.0
2023-03-27 15:10:00,146.27,146.31,146.22,146.3,19167.0,138.3341,138.3719,138.2868,138.3625,19167.0
2023-03-27 15:15:00,146.27,146.32,146.22,146.26,22388.0,138.3341,138.3814,138.2868,138.3246,22388.0
2023-03-27 15:20:00,146.24,146.25,146.17,146.23,47548.0,138.3057,138.3152,138.2395,138.2963,47548.0
2023-03-27 15:25:00,146.23,146.36,146.23,146.33,29553.0,138.2963,138.4192,138.2963,138.3908,29553.0
2023-03-27 15:30:00,146.33,146.43,146.32,146.35,30754.0,138.3908,138.4854,138.3814,138.4098,30754.0
2023-03-27 15:35:00,146.35,146.38,146.16,146.22,37357.0,138.4098,138.4381,138.2301,138.2868,37357.0
2023-03-27 15:40:00,146.22,146.26,146.16,146.19,48454.0,138.2868,138.3246,138.2301,138.2584,48454.0
2023-03-27 15:45:00,146.2,146.22,146.01,146.03,68363.0,138.2679,138.2868,138.0882,138.1071,68363.0
2023-03-27 15:50:00,146.03,146.13,145.92,146.05,155226.0,138.1071,138.2017,138.0031,138.126,155226.0
2023-03-27 15:55:00,146.06,146.12,145.87,145.99,384982.0,138.1355,138.1922,137.9558,138.0693,384982.0
2023-03-28 09:30:00,146.55,146.55,145.8,146.29,133634.0,138.5989,138.5989,137.8896,138.353,133634.0
2023-03-28 09:35:00,146.38,146.6,145.88,146.41,46099.0,138.4381,138.6462,137.9653,138.4665,46099.0
2023-03-28 09:40:00,146.41,146.56,146.31,146.49,21761.0,138.4665,138.6084,138.3719,138.5422,21761.0
2023-03-28 09:45:00,146.5,146.62,146.43,146.48,22047.0,138.5516,138.6651,138.4854,138.5327,22047.0
2023-03-28 09:50:00,146.48,146.52,146.33,146.39,19884.0,138.5327,138.5705,138.3908,138.4476,19884.0
2023-03-28 09:55:00,146.41,146.43,146.21,146.4,24489.0,138.4665,138.4854,138.2773,138.457,24489.0
2023-03-28 10:00:00,146.38,146.53,146.35,146.42,31255.0,138.4381,138.58,138.4098,138.476,31255.0
2023-03-28 10:05:00,146.43,146.53,146.36,146.53,22591.0,138.4854,138.58,138.4192,138.58,22591.0
2023-03-28 10:10:00,146.53,146.53,146.33,146.34,28120.0,138.58,138.58,138.3908,138.4003,28120.0
2023-03-28 10:15:00,146.34,146.46,146.21,146.24,30613.0,138.4003,138.5138,138.2773,138.3057,30613.0
2023-03-28 10:20:00,146.24,146.25,146.01,146.09,26701.0,138.3057,138.3152,138.0882,138.1639,26701.0
2023-03-28 10:25:00,146.09,146.15,146.02,146.07,50544.0,138.1639,138.2206,138.0977,138.1449,50544.0
2023-03-28 10:30:00,146.07,146.08,145.95,146.02,37972.0,138.1449,138.1544,138.0315,138.0977,37972.0
2023-03-28 10:35:00,146.03,146.09,145.95,145.96,25187.0,138.1071,138.1639,138.0315,138.0409,25187.0
2023-03-28 10:40:00,145.96,146.07,145.93,146.0,35406.0,138.0409,138.1449,138.0125,138.0787,35406.0
2023-03-28 10:45:00,146.01,146.11,145.93,145.99,24051.0,138.0882,138.1828,138.0125,138.0693,24051.0
2023-03-28 10:50:00,145.97,145.99,145.93,145.96,16730.0,138.0504,138.0693,138.0125,138.0409,16730.0
2023-03-28 10:55:00,145.96,146.0,145.88,145.95,28701.0,138.0409,138.0787,137.9653,138.0315,28701.0
2023-03-28 11:00:00,145.95,145.99,145.88,145.98,22539.0,138.0315,138.0693,137.9653,138.0598,22539.0
2023-03-28 11:05:00,145.97,146.09,145.97,146.04,21770.0,138.0504,138.1639,138.0504,138.1166,21770.0
2023-03-28 11:10:00,146.03,146.15,146.03,146.13,40285.0,138.1071,138.2206,138.1071,138.2017,40285.0
2023-03-28 11:15:00,146.13,146.24,146.1,146.11,29738.0,138.2017,138.3057,138.1733,138.1828,29738.0
2023-03-28 11:20:00,146.1,146.37,146.1,146.37,34056.0,138.1733,138.4287,138.1733,138.4287,34056.0
2023-03-28 11:25:00,146.37,146.47,146.35,146.42,22374.0,138.4287,138.5232,138.4098,138.476,22374.0
2023-03-28 11:30:00,146.43,146.55,146.43,146.53,55656.0,138.4854,138.5989,138.4854,138.58,55656.0
2023-03-28 11:35:00,146.52,146.67,146.51,146.59,20880.0,138.5705,138.7124,138.5611,138.6367,20880.0
2023-03-28 11:40:00,146.6,146.6,146.46,146.52,18922.0,138.6462,138.6462,138.5138,138.5705,18922.0
2023-03-28 11:45:00,146.54,146.58,146.5,146.53,14669.0,138.5894,138.6273,138.5516,138.58,14669.0
2023-03-28 11:50:00,146.54,146.62,146.54,146.6,15359.0,138.5894,138.6651,138.5894,138.6462,15359.0
2023-03-28 11:55:00,146.61,146.63,146.56,146.6,15509.0,138.6556,138.6746,138.6084,138.6462,15509.0
2023-03-28 12:00:00,146.6,146.6,146.47,146.5,17074.0,138.6462,138.6462,138.5232,138.5516,17074.0
2023-03-28 12:05:00,146.5,146.53,146.47,146.5,13690.0,138.5516,138.58,138.5232,138.5516,13690.0
2023-03-28 12:10:00,146.49,146.51,146.38,146.43,18851.0,138.5422,138.5611,138.4381,138.4854,18851.0
2023-03-28 12:15:00,146.42,146.45,146.32,146.37,13274.0,138.476,138.5043,138.3814,138.4287,13274.0
2023-03-28 12:20:00,146.37,146.47,146.36,146.43,17761.0,138.4287,138.5232,138.4192,138.4854,17761.0
2023-03-28 12:25:00,146.42,146.48,146.42,146.44,8435.0,138.476,138.5327,138.476,138.4949,8435.0
2023-03-28 12:30:00,146.44,146.54,146.4,146.52,16797.0,138.4949,138.5894,138.457,138.5705,16797.0
2023-03-28 12:35:00,146.53,146.54,146.47,146.54,28068.0,138.58,138.5894,138.5232,138.5894,28068.0
2023-03-28 12:40:00,146.52,146.53,146.41,146.44,21343.0,138.5705,138.58,138.4665,138.4949,21343.0
2023-03-28 12:45:00,146.42,146.44,146.38,146.43,23426.0,138.476,138.4949,138.4381,138.4854,23426.0
2023-03-28 12:50:00,146.41,146.45,146.36,146.45,29216.0,138.4665,138.5043,138.4192,138.5043,29216.0
2023-03-28 12:55:00,146.44,146.48,146.42,146.48,35838.0,138.4949,138.5327,138.476,138.5327,35838.0
2023-03-28 13:00:00,146.48,146.61,146.48,146.57,15123.0,138.5327,138.6556,138.5327,138.6178,15123.0
2023-03-28 13:05:00,146.54,146.63,146.53,146.63,14987.0,138.5894,138.6746,138.58,138.6746,14987.0
2023-03-28 13:10:00,146.64,146.69,146.63,146.67,37628.0,138.684,138.7313,138.6746,138.7124,37628.0
2023-03-28 13:15:00,146.66,146.75,146.64,146.74,10440.0,138.7029,138.7881,138.684,138.7786,10440.0
2023-03-28 13:20:00,146.76,146.78,146.73,146.74,15537.0,138.7975,138.8164,138.7691,138.7786,15537.0
2023-03-28 13:25:00,146.74,146.8,146.67,146.78,17446.0,138.7786,138.8353,138.7124,138.8164,17446.0
2023-03-28 13:30:00,146.77,146.82,146.56,146.58,30256.0,138.807,138.8543,138.6084,138.6273,30256.0
2023-03-28 13:35:00,146.58,146.67,146.58,146.6,11463.0,138.6273,138.7124,138.6273,138.6462,11463.0
2023-03-28 13:40:00,146.6,146.67,146.58,146.64,15407.0,138.6462,138.7124,138.6273,138.684,15407.0
2023-03-28 13:45:00,146.62,146.67,146.59,146.62,16062.0,138.6651,138.7124,138.6367,138.6651,16062.0
2023-03-28 13:50:00,146.63,146.63,146.51,146.54,20024.0,138.6746,138.6746,138.5611,138.5894,20024.0
2023-03-28 13:55:00,146.54,146.55,146.4,146.48,31752.0,138.5894,138.5989,138.457,138.5327,31752.0
2023-03-28 14:00:00,146.47,146.52,146.45,146.51,26697.0,138.5232,138.5705,138.5043,138.5611,26697.0
2023-03-28 14:05:00,146.5,146.5,146.45,146.47,21916.0,138.5516,138.5516,138.5043,138.5232,21916.0
2023-03-28 14:10:00,146.46,146.51,146.41,146.5,34090.0,138.5138,138.5611,138.4665,138.5516,34090.0
2023-03-28 14:15:00,146.49,146.54,146.48,146.54,26192.0,138.5422,138.5894,138.5327,138.5894,26192.0
2023-03-28 14:20:00,146.53,146.65,146.52,146.57,23027.0,138.58,138.6935,138.5705,138.6178,23027.0
2023-03-28 14:25:00,146.57,146.71,146.53,146.66,17919.0,138.6178,138.7502,138.58,138.7029,17919.0
2023-03-28 14:30:00,146.66,146.66,146.48,146.48,17489.0,138.7029,138.7029,138.5327,138.5327,17489.0
2023-03-28 14:35:00,146.49,146.53,146.45,146.47,16696.0,138.5422,138.58,138.5043,138.5232,16696.0
2023-03-28 14:40:00,146.47,146.59,146.45,146.57,15245.0,138.5232,138.6367,138.5043,138.6178,15245.0
2023-03-28 14:45:00,146.58,146.67,146.44,146.51,26944.0,138.6273,138.7124,138.4949,138.5611,26944.0
2023-03-28 14:50:00,146.52,146.58,146.37,146.42,42536.0,138.5705,138.6273,138.4287,138.476,42536.0
2023-03-28 14:55:00,146.42,146.43,146.37,146.38,27055.0,138.476,138.4854,138.4287,138.4381,27055.0
2023-03-28 15:00:00,146.38,146.42,146.31,146.31,19997.0,138.4381,138.476,138.3719,138.3719,19997.0
2023-03-28 15:05:00,146.31,146.35,146.24,146.25,14785.0,138.3719,138.4098,138.3057,138.3152,14785.0
2023-03-28 15:10:00,146.25,146.3,146.1,146.12,25093.0,138.3152,138.3625,138.1733,138.1922,25093.0
2023-03-28 15:15:00,146.1,146.12,146.02,146.05,33581.0,138.1733,138.1922,138.0977,138.126,33581.0
2023-03-28 15:20:00,146.05,146.15,146.02,146.12,39112.0,138.126,138.2206,138.0977,138.1922,39112.0
2023-03-28 15:25:00,146.12,146.19,146.03,146.09,48374.0,138.1922,138.2584,138.1071,138.1639,48374.0
2023-03-28 15:30:00,146.07,146.13,145.99,146.13,33689.0,138.1449,138.2017,138.0693,138.2017,33689.0
2023-03-28 15:35:00,146.14,146.28,146.12,146.25,40123.0,138.2111,138.3436,138.1922,138.3152,40123.0
2023-03-28 15:40:00,146.25,146.3,146.12,146.16,36588.0,138.3152,138.3625,138.1922,138.2301,36588.0
2023-03-28 15:45:00,146.15,146.15,146.04,146.1,51952.0,138.2206,138.2206,138.1166,138.1733,51952.0
2023-03-28 15:50:00,146.11,146.28,146.11,146.27,89933.0,138.1828,138.3436,138.1828,138.3341,89933.0
2023-03-28 15:55:00,146.28,146.41,146.2,146.38,208592.0,138.3436,138.4665,138.2679,138.4381,208592.0
2023-03-29 09:30:00,147.08,147.2,146.26,146.33,164595.0,139.1001,139.2136,138.3246,138.3908,164595.0
2023-03-29 09:35:00,146.33,146.64,146.29,146.46,54658.0,138.3908,138.684,138.353,138.5138,54658.0
2023-03-29 09:40:00,146.44,146.46,146.32,146.41,60436.0,138.4949,138.5138,138.3814,138.4665,60436.0
2023-03-29 09:45:00,146.42,146.6,146.31,146.53,83408.0,138.476,138.6462,138.3719,138.58,83408.0
2023-03-29 09:50:00,146.53,146.74,146.53,146.62,35138.0,138.58,138.7786,138.58,138.6651,35138.0
2023-03-29 09:55:00,146.61,146.88,146.59,146.86,21588.0,138.6556,138.911,138.6367,138.8921,21588.0
2023-03-29 10:00:00,146.86,147.09,146.79,146.97,76848.0,138.8921,139.1096,138.8259,138.9961,76848.0
2023-03-29 10:05:00,146.96,146.98,146.8,146.83,68869.0,138.9867,139.0056,138.8353,138.8637,68869.0
2023-03-29 10:10:00,146.82,146.82,146.69,146.76,18959.0,138.8543,138.8543,138.7313,138.7975,18959.0
2023-03-29 10:15:00,146.76,146.78,146.64,146.69,17797.0,138.7975,138.8164,138.684,138.7313,17797.0
2023-03-29 10:20:00,146.7,146.8,146.66,146.73,17460.0,138.7408,138.8353,138.7029,138.7691,17460.0
2023-03-29 10:25:00,146.71,146.81,146.67,146.79,20950.0,138.7502,138.8448,138.7124,138.8259,20950.0
2023-03-29 10:30:00,146.79,146.83,146.73,146.74,17712.0,138.8259,138.8637,138.7691,138.7786,17712.0
2023-03-29 10:35:00,146.74,146.94,146.74,146.93,33438.0,138.7786,138.9677,138.7786,138.9583,33438.0
2023-03-29 10:40:00,146.93,147.16,146.9,147.11,53500.0,138.9583,139.1758,138.9299,139.1285,53500.0
2023-03-29 10:45:00,147.09,147.22,147.07,147.17,25805.0,139.1096,139.2326,139.0907,139.1853,25805.0
2023-03-29 10:50:00,147.17,147.17,146.98,147.03,19349.0,139.1853,139.1853,139.0056,139.0529,19349.0
2023-03-29 10:55:00,147.03,147.06,146.91,146.93,17294.0,139.0529,139.0812,138.9394,138.9583,17294.0
2023-03-29 11:00:00,146.92,146.92,146.72,146.72,12460.0,138.9488,138.9488,138.7597,138.7597,12460.0
2023-03-29 11:05:00,146.7,147.01,146.7,147.0,27934.0,138.7408,139.0339,138.7408,139.0245,27934.0
2023-03-29 11:10:00,147.02,147.15,146.96,147.11,23068.0,139.0434,139.1663,138.9867,139.1285,23068.0
2023-03-29 11:15:00,147.12,147.18,147.0,147.04,44689.0,139.138,139.1947,139.0245,139.0623,44689.0
2023-03-29 11:20:00,147.03,147.1,146.89,146.89,14452.0,139.0529,139.1191,138.9205,138.9205,14452.0
2023-03-29 11:25:00,146.89,146.9,146.78,146.82,74172.0,138.9205,138.9299,138.8164,138.8543,74172.0
2023-03-29 11:30:00,146.83,146.92,146.76,146.86,29896.0,138.8637,138.9488,138.7975,138.8921,29896.0
2023-03-29 11:35:00,146.86,146.87,146.72,146.72,19797.0,138.8921,138.9015,138.7597,138.7597,19797.0
2023-03-29 11:40:00,146.7,146.74,146.66,146.71,13802.0,138.7408,138.7786,138.7029,138.7502,13802.0
2023-03-29 11:45:00,146.71,146.79,146.68,146.77,21943.0,138.7502,138.8259,138.7218,138.807,21943.0
2023-03-29 11:50:00,146.77,146.93,146.77,146.93,27274.0,138.807,138.9583,138.807,138.9583,27274.0
2023-03-29 11:55:00,146.93,147.07,146.92,146.99,45432.0,138.9583,139.0907,138.9488,139.015,45432.0
2023-03-29 12:00:00,146.99,147.05,146.92,146.92,22798.0,139.015,139.0718,138.9488,138.9488,22798.0
2023-03-29 12:05:00,146.93,147.02,146.89,147.0,28308.0,138.9583,139.0434,138.9205,139.0245,28308.0
2023-03-29 12:10:00,147.02,147.02,146.87,146.91,12278.0,139.0434,139.0434,138.9015,138.9394,12278.0
2023-03-29 12:15:00,146.92,146.99,146.89,146.98,13597.0,138.9488,139.015,138.9205,139.0056,13597.0
2023-03-29 12:20:00,146.98,147.03,146.91,146.94,25280.0,139.0056,139.0529,138.9394,138.9677,25280.0
2023-03-29 12:25:00,146.93,146.98,146.86,146.89,13988.0,138.9583,139.0056,138.8921,138.9205,13988.0
2023-03-29 12:30:00,146.9,146.98,146.85,146.85,12257.0,138.9299,139.0056,138.8826,138.8826,12257.0
2023-03-29 12:35:00,146.86,146.98,146.85,146.98,14886.0,138.8921,139.0056,138.8826,139.0056,14886.0
2023-03-29 12:40:00,146.97,146.98,146.92,146.98,10524.0,138.9961,139.0056,138.9488,139.0056,10524.0
2023-03-29 12:45:00,146.98,147.05,146.97,147.03,7195.0,139.0056,139.0718,138.9961,139.0529,7195.0
2023-03-29 12:50:00,147.05,147.12,147.04,147.1,9674.0,139.0718,139.138,139.0623,139.1191,9674.0
2023-03-29 12:55:00,147.12,147.15,147.06,147.14,8718.0,139.138,139.1663,139.0812,139.1569,8718.0
2023-03-29 13:00:00,147.13,147.19,147.11,147.18,8458.0,139.1474,139.2042,139.1285,139.1947,8458.0
2023-03-29 13:05:00,147.19,147.27,147.19,147.23,10310.0,139.2042,139.2798,139.2042,139.242,10310.0
2023-03-29 13:10:00,147.24,147.25,147.17,147.23,15874.0,139.2515,139.2609,139.1853,139.242,15874.0
2023-03-29 13:15:00,147.22,147.3,147.19,147.19,11397.0,139.2326,139.3082,139.2042,139.2042,11397.0
2023-03-29 13:20:00,147.19,147.25,147.17,147.18,15722.0,139.2042,139.2609,139.1853,139.1947,15722.0
2023-03-29 13:25:00,147.22,147.26,147.19,147.23,12458.0,139.2326,139.2704,139.2042,139.242,12458.0
2023-03-29 13:30:00,147.23,147.23,147.09,147.09,12401.0,139.242,139.242,139.1096,139.1096,12401.0
2023-03-29 13:35:00,147.09,147.11,146.96,146.97,24414.0,139.1096,139.1285,138.9867,138.9961,24414.0
2023-03-29 13:40:00,146.98,147.02,146.9,146.91,16869.0,139.0056,139.0434,138.9299,138.9394,16869.0
2023-03-29 13:45:00,146.91,146.91,146.76,146.77,13272.0,138.9394,138.9394,138.7975,138.807,13272.0
2023-03-29 13:50:00,146.77,146.83,146.77,146.77,11309.0,138.807,138.8637,138.807,138.807,11309.0
2023-03-29 13:55:00,146.78,146.82,146.73,146.81,26713.0,138.8164,138.8543,138.7691,138.8448,26713.0
2023-03-29 14:00:00,146.79,146.83,146.7,146.75,13393.0,138.8259,138.8637,138.7408,138.7881,13393.0
2023-03-29 14:05:00,146.74,146.86,146.71,146.85,21590.0,138.7786,138.8921,138.7502,138.8826,21590.0
2023-03-29 14:10:00,146.87,146.94,146.84,146.85,12409.0,138.9015,138.9677,138.8732,138.8826,12409.0
2023-03-29 14:15:00,146.84,146.87,146.77,146.79,18486.0,138.8732,138.9015,138.807,138.8259,18486.0
2023-03-29 14:20:00,146.78,146.86,146.72,146.81,25737.0,138.8164,138.8921,138.7597,138.8448,25737.0
2023-03-29 14:25:00,146.8,146.83,146.72,146.74,15500.0,138.8353,138.8637,138.7597,138.7786,15500.0
2023-03-29 14:30:00,146.75,146.77,146.66,146.67,21776.0,138.7881,138.807,138.7029,138.7124,21776.0
2023-03-29 14:35:00,146.66,146.7,146.64,146.69,16509.0,138.7029,138.7408,138.684,138.7313,16509.0
2023-03-29 14:40:00,146.7,146.71,146.6,146.61,17769.0,138.7408,138.7502,138.6462,138.6556,17769.0
2023-03-29 14:45:00,146.6,146.65,146.53,146.58,17421.0,138.6462,138.6935,138.58,138.6273,17421.0
2023-03-29 14:50:00,146.58,146.62,146.49,146.61,36746.0,138.6273,138.6651,138.5422,138.6556,36746.0
2023-03-29 14:55:00,146.61,146.69,146.59,146.68,26599.0,138.6556,138.7313,138.6367,138.7218,26599.0
2023-03-29 15:00:00,146.68,146.8,146.6,146.8,54248.0,138.7218,138.8353,138.6462,138.8353,54248.0
2023-03-29 15:05:00,146.81,146.88,146.77,146.79,30761.0,138.8448,138.911,138.807,138.8259,30761.0
2023-03-29 15:10:00,146.79,146.81,146.7,146.74,14239.0,138.8259,138.8448,138.7408,138.7786,14239.0
2023-03-29 15:15:00,146.75,146.91,146.75,146.79,20473.0,138.7881,138.9394,138.7881,138.8259,20473.0
2023-03-29 15:20:00,146.8,146.81,146.7,146.76,18783.0,138.8353,138.8448,138.7408,138.7975,18783.0
2023-03-29 15:25:00,146.76,146.8,146.7,146.72,22599.0,138.7975,138.8353,138.7408,138.7597,22599.0
2023-03-29 15:30:00,146.73,146.73,146.56,146.57,42377.0,138.7691,138.7691,138.6084,138.6178,42377.0
2023-03-29 15:35:00,146.56,146.62,146.46,146.46,42830.0,138.6084,138.6651,138.5138,138.5138,42830.0
2023-03-29 15:40:00,146.45,146.51,146.37,146.48,46974.0,138.5043,138.5611,138.4287,138.5327,46974.0
2023-03-29 15:45:00,146.48,146.56,146.4,146.49,85258.0,138.5327,138.6084,138.457,138.5422,85258.0
2023-03-29 15:50:00,146.5,146.65,146.49,146.55,105388.0,138.5516,138.6935,138.5422,138.5989,105388.0
2023-03-29 15:55:00,146.56,146.84,146.55,146.82,320337.0,138.6084,138.8732,138.5989,138.8543,320337.0
2023-03-30 09:30:00,146.96,147.24,146.8,146.97,98456.0,138.9867,139.2515,138.8353,138.9961,98456.0
2023-03-30 09:35:00,146.96,146.97,146.62,146.66,30034.0,138.9867,138.9961,138.6651,138.7029,30034.0
2023-03-30 09:40:00,146.69,146.72,146.37,146.44,29194.0,138.7313,138.7597,138.4287,138.4949,29194.0
2023-03-30 09:45:00,146.46,146.71,146.35,146.71,35125.0,138.5138,138.7502,138.4098,138.7502,35125.0
2023-03-30 09:50:00,146.71,146.87,146.6,146.6,31693.0,138.7502,138.9015,138.6462,138.6462,31693.0
2023-03-30 09:55:00,146.59,146.79,146.58,146.62,33826.0,138.6367,138.8259,138.6273,138.6651,33826.0
2023-03-30 10:00:00,146.61,146.77,146.48,146.76,34852.0,138.6556,138.807,138.5327,138.7975,34852.0
2023-03-30 10:05:00,146.77,146.9,146.71,146.72,31313.0,138.807,138.9299,138.7502,138.7597,31313.0
2023-03-30 10:10:00,146.7,146.73,146.52,146.57,37714.0,138.7408,138.7691,138.5705,138.6178,37714.0
2023-03-30 10:15:00,146.55,146.55,146.35,146.43,31784.0,138.5989,138.5989,138.4098,138.4854,31784.0
2023-03-30 10:20:00,146.43,146.46,146.31,146.33,16123.0,138.4854,138.5138,138.3719,138.3908,16123.0
2023-03-30 10:25:00,146.34,146.57,146.34,146.54,25058.0,138.4003,138.6178,138.4003,138.5894,25058.0
2023-03-30 10:30:00,146.55,146.63,146.48,146.49,30579.0,138.5989,138.6746,138.5327,138.5422,30579.0
2023-03-30 10:35:00,146.48,146.58,146.42,146.52,20038.0,138.5327,138.6273,138.476,138.5705,20038.0
2023-03-30 10:40:00,146.51,146.63,146.44,146.48,26102.0,138.5611,138.6746,138.4949,138.5327,26102.0
2023-03-30 10:45:00,146.48,146.64,146.45,146.59,21295.0,138.5327,138.684,138.5043,138.6367,21295.0
2023-03-30 10:50:00,146.59,146.62,146.49,146.51,24143.0,138.6367,138.6651,138.5422,138.5611,24143.0
2023-03-30 10:55:00,146.5,146.57,146.44,146.48,23836.0,138.5516,138.6178,138.4949,138.5327,23836.0
2023-03-30 11:00:00,146.48,146.49,146.33,146.33,21883.0,138.5327,138.5422,138.3908,138.3908,21883.0
2023-03-30 11:05:00,146.35,146.45,146.3,146.42,25334.0,138.4098,138.5043,138.3625,138.476,25334.0
2023-03-30 11:10:00,146.41,146.49,146.33,146.34,26050.0,138.4665,138.5422,138.3908,138.4003,26050.0
2023-03-30 11:15:00,146.34,146.55,146.3,146.52,19940.0,138.4003,138.5989,138.3625,138.5705,19940.0
2023-03-30 11:20:00,146.54,146.66,146.52,146.65,20432.0,138.5894,138.7029,138.5705,138.6935,20432.0
2023-03-30 11:25:00,146.65,146.71,146.61,146.68,23213.0,138.6935,138.7502,138.6556,138.7218,23213.0
2023-03-30 11:30:00,146.69,146.72,146.48,146.48,22729.0,138.7313,138.7597,138.5327,138.5327,22729.0
2023-03-30 11:35:00,146.5,146.54,146.34,146.37,13708.0,138.5516,138.5894,138.4003,138.4287,13708.0
2023-03-30 11:40:00,146.36,146.54,146.35,146.53,36930.0,138.4192,138.5894,138.4098,138.58,36930.0
2023-03-30 11:45:00,146.52,146.6,146.49,146.54,37804.0,138.5705,138.6462,138.5422,138.5894,37804.0
2023-03-30 11:50:00,146.55,146.63,146.5,146.6,17804.0,138.5989,138.6746,138.5516,138.6462,17804.0
2023-03-30 11:55:00,146.6,146.68,146.59,146.65,19844.0,138.6462,138.7218,138.6367,138.6935,19844.0
2023-03-30 12:00:00,146.64,146.83,146.63,146.82,27593.0,138.684,138.8637,138.6746,138.8543,27593.0
2023-03-30 12:05:00,146.81,146.93,146.76,146.91,30541.0,138.8448,138.9583,138.7975,138.9394,30541.0
2023-03-30 12:10:00,146.9,146.97,146.84,146.94,13461.0,138.9299,138.9961,138.8732,138.9677,13461.0
2023-03-30 12:15:00,146.93,146.93,146.82,146.93,18696.0,138.9583,138.9583,138.8543,138.9583,18696.0
2023-03-30 12:20:00,146.94,146.94,146.83,146.87,17320.0,138.9677,138.9677,138.8637,138.9015,17320.0
2023-03-30 12:25:00,146.88,146.93,146.85,146.88,18960.0,138.911,138.9583,138.8826,138.911,18960.0
2023-03-30 12:30:00,146.89,146.9,146.82,146.9,27937.0,138.9205,138.9299,138.8543,138.9299,27937.0
2023-03-30 12:35:00,146.9,146.95,146.88,146.89,14148.0,138.9299,138.9772,138.911,138.9205,14148.0
2023-03-30 12:40:00,146.89,147.04,146.89,146.94,28361.0,138.9205,139.0623,138.9205,138.9677,28361.0
2023-03-30 12:45:00,146.95,146.96,146.9,146.96,11705.0,138.9772,138.9867,138.9299,138.9867,11705.0
2023-03-30 12:50:00,146.95,147.01,146.87,147.0,16034.0,138.9772,139.0339,138.9015,139.0245,16034.0
2023-03-30 12:55:00,147.01,147.02,146.91,147.0,21385.0,139.0339,139.0434,138.9394,139.0245,21385.0
2023-03-30 13:00:00,147.0,147.05,147.0,147.05,46960.0,139.0245,139.0718,139.0245,139.0718,46960.0
2023-03-30 13:05:00,147.07,147.14,146.98,147.02,16946.0,139.0907,139.1569,139.0056,139.0434,16946.0
2023-03-30 13:10:00,147.02,147.13,146.99,147.09,14646.0,139.0434,139.1474,139.015,139.1096,14646.0
2023-03-30 13:15:00,147.09,147.13,147.08,147.12,16477.0,139.1096,139.1474,139.1001,139.138,16477.0
2023-03-30 13:20:00,147.12,147.15,147.02,147.05,44343.0,139.138,139.1663,139.0434,139.0718,44343.0
2023-03-30 13:25:00,147.06,147.09,147.01,147.08,10853.0,139.0812,139.1096,139.0339,139.1001,10853.0
2023-03-30 13:30:00,147.07,147.11,147.0,147.03,16981.0,139.0907,139.1285,139.0245,139.0529,16981.0
2023-03-30 13:35:00,147.05,147.2,147.04,147.19,21604.0,139.0718,139.2136,139.0623,139.2042,21604.0
2023-03-30 13:40:00,147.2,147.35,147.14,147.3,28584.0,139.2136,139.3555,139.1569,139.3082,28584.0
2023-03-30 13:45:00,147.3,147.33,147.1,147.15,21072.0,139.3082,139.3366,139.1191,139.1663,21072.0
2023-03-30 13:50:00,147.14,147.21,147.12,147.19,18123.0,139.1569,139.2231,139.138,139.2042,18123.0
2023-03-30 13:55:00,147.18,147.26,147.15,147.24,15336.0,139.1947,139.2704,139.1663,139.2515,15336.0
2023-03-30 14:00:00,147.23,147.25,147.14,147.15,13694.0,139.242,139.2609,139.1569,139.1663,13694.0
2023-03-30 14:05:00,147.17,147.18,147.1,147.12,14527.0,139.1853,139.1947,139.1191,139.138,14527.0
2023-03-30 14:10:00,147.11,147.22,147.11,147.22,19017.0,139.1285,139.2326,139.1285,139.2326,19017.0
2023-03-30 14:15:00,147.2,147.25,147.19,147.21,21311.0,139.2136,139.2609,139.2042,139.2231,21311.0
2023-03-30 14:20:00,147.21,147.28,147.2,147.24,40811.0,139.2231,139.2893,139.2136,139.2515,40811.0
2023-03-30 14:25:00,147.25,147.27,147.19,147.24,14738.0,139.2609,139.2798,139.2042,139.2515,14738.0
2023-03-30 14:30:00,147.25,147.33,147.24,147.31,33146.0,139.2609,139.3366,139.2515,139.3177,33146.0
2023-03-30 14:35:00,147.32,147.36,147.25,147.3,33725.0,139.3271,139.365,139.2609,139.3082,33725.0
2023-03-30 14:40:00,147.31,147.38,147.28,147.29,32704.0,139.3177,139.3839,139.2893,139.2988,32704.0
2023-03-30 14:45:00,147.28,147.32,147.2,147.22,56280.0,139.2893,139.3271,139.2136,139.2326,56280.0
2023-03-30 14:50:00,147.23,147.26,147.19,147.23,13136.0,139.242,139.2704,139.2042,139.242,13136.0
2023-03-30 14:55:00,147.22,147.29,147.21,147.26,28101.0,139.2326,139.2988,139.2231,139.2704,28101.0
2023-03-30 15:00:00,147.24,147.3,147.18,147.28,18711.0,139.2515,139.3082,139.1947,139.2893,18711.0
2023-03-30 15:05:00,147.28,147.32,147.21,147.26,36317.0,139.2893,139.3271,139.2231,139.2704,36317.0
2023-03-30 15:10:00,147.24,147.3,147.2,147.25,45232.0,139.2515,139.3082,139.2136,139.2609,45232.0
2023-03-30 15:15:00,147.23,147.24,147.2,147.22,12841.0,139.242,139.2515,139.2136,139.2326,12841.0
2023-03-30 15:20:00,147.22,147.31,147.21,147.3,43273.0,139.2326,139.3177,139.2231,139.3082,43273.0
2023-03-30 15:25:00,147.29,147.37,147.29,147.32,15754.0,139.2988,139.3744,139.2988,139.3271,15754.0
2023-03-30 15:30:00,147.31,147.41,147.3,147.35,26026.0,139.3177,139.4122,139.3082,139.3555,26026.0
2023-03-30 15:35:00,147.35,147.42,147.33,147.42,39282.0,139.3555,139.4217,139.3366,139.4217,39282.0
2023-03-30 15:40:00,147.42,147.44,147.34,147.42,29475.0,139.4217,139.4406,139.346,139.4217,29475.0
2023-03-30 15:45:00,147.42,147.48,147.39,147.44,57630.0,139.4217,139.4784,139.3933,139.4406,57630.0
2023-03-30 15:50:00,147.45,147.52,147.4,147.42,93623.0,139.4501,139.5163,139.4028,139.4217,93623.0
2023-03-30 15:55:00,147.42,147.54,147.37,147.44,230843.0,139.4217,139.5352,139.3744,139.4406,230843.0
2023-03-31 09:30:00,147.74,147.99,147.67,147.9,154802.0,139.7243,139.9608,139.6581,139.8757,154802.0
2023-03-31 09:35:00,147.92,148.13,147.89,148.02,130007.0,139.8946,140.0932,139.8662,139.9891,130007.0
2023-03-31 09:40:00,148.01,148.16,148.0,148.09,33547.0,139.9797,140.1216,139.9702,140.0553,33547.0
2023-03-31 09:45:00,148.15,148.15,148.03,148.06,59640.0,140.1121,140.1121,139.9986,140.027,59640.0
2023-03-31 09:50:00,148.06,148.2,148.03,148.16,61369.0,140.027,140.1594,139.9986,140.1216,61369.0
2023-03-31 09:55:00,148.17,148.27,148.1,148.18,51010.0,140.131,140.2256,140.0648,140.1405,51010.0
2023-03-31 10:00:00,148.2,148.31,148.14,148.17,30221.0,140.1594,140.2634,140.1026,140.131,30221.0
2023-03-31 10:05:00,148.19,148.27,148.13,148.24,19636.0,140.1499,140.2256,140.0932,140.1972,19636.0
2023-03-31 10:10:00,148.24,148.41,148.24,148.41,32109.0,140.1972,140.358,140.1972,140.358,32109.0
2023-03-31 10:15:00,148.39,148.39,148.19,148.23,27074.0,140.3391,140.3391,140.1499,140.1878,27074.0
2023-03-31 10:20:00,148.21,148.3,148.15,148.19,41236.0,140.1688,140.254,140.1121,140.1499,41236.0
2023-03-31 10:25:00,148.18,148.32,148.15,148.21,53461.0,140.1405,140.2729,140.1121,140.1688,53461.0
2023-03-31 10:30:00,148.26,148.31,148.2,148.23,21926.0,140.2161,140.2634,140.1594,140.1878,21926.0
2023-03-31 10:35:00,148.2,148.25,148.15,148.25,38426.0,140.1594,140.2067,140.1121,140.2067,38426.0
2023-03-31 10:40:00,148.24,148.31,148.23,148.3,13797.0,140.1972,140.2634,140.1878,140.254,13797.0
2023-03-31 10:45:00,148.29,148.29,148.15,148.17,19853.0,140.2445,140.2445,140.1121,140.131,19853.0
2023-03-31 10:50:00,148.17,148.2,148.05,148.06,56528.0,140.131,140.1594,140.0175,140.027,56528.0
2023-03-31 10:55:00,148.06,148.13,148.05,148.07,24309.0,140.027,140.0932,140.0175,140.0364,24309.0
2023-03-31 11:00:00,148.08,148.08,147.99,148.06,40877.0,140.0459,140.0459,139.9608,140.027,40877.0
2023-03-31 11:05:00,148.06,148.11,147.96,148.03,110485.0,140.027,140.0743,139.9324,139.9986,110485.0
2023-03-31 11:10:00,148.02,148.18,148.02,148.08,152504.0,139.9891,140.1405,139.9891,140.0459,152504.0
2023-03-31 11:15:00,148.06,148.1,147.94,148.06,101342.0,140.027,140.0648,139.9135,140.027,101342.0
2023-03-31 11:20:00,148.06,148.14,147.99,148.0,52793.0,140.027,140.1026,139.9608,139.9702,52793.0
2023-03-31 11:25:00,147.99,147.99,147.57,147.58,42228.0,139.9608,139.9608,139.5636,139.573,42228.0
2023-03-31 11:30:00,147.58,147.78,147.57,147.78,44285.0,139.573,139.7622,139.5636,139.7622,44285.0
2023-03-31 11:35:00,147.78,147.83,147.75,147.76,27441.0,139.7622,139.8095,139.7338,139.7433,27441.0
2023-03-31 11:40:00,147.76,147.87,147.7,147.85,21208.0,139.7433,139.8473,139.6865,139.8284,21208.0
2023-03-31 11:45:00,147.85,147.97,147.81,147.96,25212.0,139.8284,139.9419,139.7905,139.9324,25212.0
2023-03-31 11:50:00,147.97,148.07,147.92,148.07,11662.0,139.9419,140.0364,139.8946,140.0364,11662.0
2023-03-31 11:55:00,148.08,148.14,148.05,148.14,28362.0,140.0459,140.1026,140.0175,140.1026,28362.0
2023-03-31 12:00:00,148.15,148.28,148.15,148.26,27445.0,140.1121,140.235,140.1121,140.2161,27445.0
2023-03-31 12:05:00,148.28,148.32,148.25,148.32,30704.0,140.235,140.2729,140.2067,140.2729,30704.0
2023-03-31 12:10:00,148.34,148.44,148.34,148.41,28474.0,140.2918,140.3864,140.2918,140.358,28474.0
2023-03-31 12:15:00,148.41,148.43,148.24,148.28,27417.0,140.358,140.3769,140.1972,140.235,27417.0
2023-03-31 12:20:00,148.27,148.39,148.22,148.38,23473.0,140.2256,140.3391,140.1783,140.3296,23473.0
2023-03-31 12:25:00,148.39,148.42,148.26,148.32,37383.0,140.3391,140.3674,140.2161,140.2729,37383.0
2023-03-31 12:30:00,148.31,148.34,148.27,148.3,20126.0,140.2634,140.2918,140.2256,140.254,20126.0
2023-03-31 12:35:00,148.28,148.3,148.21,148.24,14285.0,140.235,140.254,140.1688,140.1972,14285.0
2023-03-31 12:40:00,148.24,148.25,148.15,148.2,22903.0,140.1972,140.2067,140.1121,140.1594,22903.0
2023-03-31 12:45:00,148.21,148.24,148.17,148.24,21532.0,140.1688,140.1972,140.131,140.1972,21532.0
2023-03-31 12:50:00,148.25,148.29,148.19,148.19,17546.0,140.2067,140.2445,140.1499,140.1499,17546.0
2023-03-31 12:55:00,148.2,148.26,148.2,148.2,23102.0,140.1594,140.2161,140.1594,140.1594,23102.0
2023-03-31 13:00:00,148.19,148.21,148.04,148.06,21072.0,140.1499,140.1688,140.0081,140.027,21072.0
2023-03-31 13:05:00,148.06,148.1,147.95,148.06,20149.0,140.027,140.0648,139.9229,140.027,20149.0
2023-03-31 13:10:00,148.03,148.11,147.96,148.09,17137.0,139.9986,140.0743,139.9324,140.0553,17137.0
2023-03-31 13:15:00,148.09,148.1,147.95,147.97,28551.0,140.0553,140.0648,139.9229,139.9419,28551.0
2023-03-31 13:20:00,147.97,148.01,147.91,147.94,20473.0,139.9419,139.9797,139.8851,139.9135,20473.0
2023-03-31 13:25:00,147.94,148.03,147.92,148.03,21725.0,139.9135,139.9986,139.8946,139.9986,21725.0
2023-03-31 13:30:00,148.03,148.03,147.9,147.96,16727.0,139.9986,139.9986,139.8757,139.9324,16727.0
2023-03-31 13:35:00,147.96,148.12,147.94,148.01,16776.0,139.9324,140.0837,139.9135,139.9797,16776.0
2023-03-31 13:40:00,148.0,148.04,147.95,148.01,19104.0,139.9702,140.0081,139.9229,139.9797,19104.0
2023-03-31 13:45:00,148.02,148.02,147.96,147.99,7172.0,139.9891,139.9891,139.9324,139.9608,7172.0
2023-03-31 13:50:00,147.99,148.0,147.9,147.93,16751.0,139.9608,139.9702,139.8757,139.904,16751.0
2023-03-31 13:55:00,147.93,148.03,147.92,147.96,72438.0,139.904,139.9986,139.8946,139.9324,72438.0
2023-03-31 14:00:00,147.97,148.03,147.89,148.03,29093.0,139.9419,139.9986,139.8662,139.9986,29093.0
2023-03-31 14:05:00,148.03,148.03,147.95,147.95,22575.0,139.9986,139.9986,139.9229,139.9229,22575.0
2023-03-31 14:10:00,147.94,147.98,147.86,147.9,23821.0,139.9135,139.9513,139.8378,139.8757,23821.0
2023-03-31 14:15:00,147.9,147.91,147.82,147.84,22642.0,139.8757,139.8851,139.8,139.8189,22642.0
2023-03-31 14:20:00,147.83,147.89,147.8,147.81,24565.0,139.8095,139.8662,139.7811,139.7905,24565.0
2023-03-31 14:25:00,147.81,147.82,147.73,147.77,28737.0,139.7905,139.8,139.7149,139.7527,28737.0
2023-03-31 14:30:00,147.75,147.8,147.72,147.78,18975.0,139.7338,139.7811,139.7054,139.7622,18975.0
2023-03-31 14:35:00,147.79,147.81,147.76,147.77,17390.0,139.7716,139.7905,139.7433,139.7527,17390.0
2023-03-31 14:40:00,147.77,147.88,147.77,147.88,23437.0,139.7527,139.8567,139.7527,139.8567,23437.0
2023-03-31 14:45:00,147.87,147.99,147.87,147.98,28446.0,139.8473,139.9608,139.8473,139.9513,28446.0
2023-03-31 14:50:00,147.99,148.0,147.91,147.96,20838.0,139.9608,139.9702,139.8851,139.9324,20838.0
2023-03-31 14:55:00,147.96,147.99,147.85,147.99,30966.0,139.9324,139.9608,139.8284,139.9608,30966.0
2023-03-31 15:00:00,147.99,148.16,147.96,148.16,52175.0,139.9608,140.1216,139.9324,140.1216,52175.0
2023-03-31 15:05:00,148.15,148.16,148.02,148.08,37569.0,140.1121,140.1216,139.9891,140.0459,37569.0
2023-03-31 15:10:00,148.08,148.13,148.02,148.08,38578.0,140.0459,140.0932,139.9891,140.0459,38578.0
2023-03-31 15:15:00,148.08,148.23,148.07,148.22,36995.0,140.0459,140.1878,140.0364,140.1783,36995.0
2023-03-31 15:20:00,148.21,148.4,148.21,148.39,41803.0,140.1688,140.3485,140.1688,140.3391,41803.0
2023-03-31 15:25:00,148.38,148.42,148.27,148.3,28394.0,140.3296,140.3674,140.2256,140.254,28394.0
2023-03-31 15:30:00,148.32,148.36,148.26,148.34,41042.0,140.2729,140.3107,140.2161,140.2918,41042.0
2023-03-31 15:35:00,148.32,148.39,148.21,148.27,39501.0,140.2729,140.3391,140.1688,140.2256,39501.0
2023-03-31 15:40:00,148.26,148.31,148.22,148.24,38614.0,140.2161,140.2634,140.1783,140.1972,38614.0
2023-03-31 15:45:00,148.24,148.37,148.23,148.37,77689.0,140.1972,140.3202,140.1878,140.3202,77689.0
2023-03-31 15:50:00,148.3,148.44,148.19,148.38,139352.0,140.254,140.3864,140.1499,140.3296,139352.0
2023-03-31 15:55:00,148.38,148.67,148.38,148.63,536978.0,140.3296,140.6039,140.3296,140.5661,536978.0
2023-04-03 09:30:00,148.43,148.43,147.09,147.3,189578.0,140.3769,140.3769,139.1096,139.3082,189578.0
2023-04-03 09:35:00,147.33,147.71,147.33,147.58,47914.0,139.3366,139.696,139.3366,139.573,47914.0
2023-04-03 09:40:00,147.58,147.93,147.57,147.77,47588.0,139.573,139.904,139.5636,139.7527,47588.0
2023-04-03 09:45:00,147.77,148.07,147.65,148.0,41368.0,139.7527,140.0364,139.6392,139.9702,41368.0
2023-04-03 09:50:00,147.99,148.17,147.96,148.15,38167.0,139.9608,140.131,139.9324,140.1121,38167.0
2023-04-03 09:55:00,148.14,148.36,148.14,148.21,25316.0,140.1026,140.3107,140.1026,140.1688,25316.0
2023-04-03 10:00:00,148.21,148.33,148.03,148.2,45704.0,140.1688,140.2823,139.9986,140.1594,45704.0
2023-04-03 10:05:00,148.22,148.71,148.22,148.68,34764.0,140.1783,140.6417,140.1783,140.6133,34764.0
2023-04-03 10:10:00,148.68,148.98,148.67,148.96,57537.0,140.6133,140.8971,140.6039,140.8781,57537.0
2023-04-03 10:15:00,148.95,149.06,148.86,148.87,49564.0,140.8687,140.9727,140.7836,140.793,49564.0
2023-04-03 10:20:00,148.86,148.9,148.71,148.84,30759.0,140.7836,140.8214,140.6417,140.7647,30759.0
2023-04-03 10:25:00,148.83,148.84,148.69,148.77,26227.0,140.7552,140.7647,140.6228,140.6985,26227.0
2023-04-03 10:30:00,148.77,148.95,148.77,148.78,19350.0,140.6985,140.8687,140.6985,140.7079,19350.0
2023-04-03 10:35:00,148.8,149.05,148.76,148.95,21552.0,140.7268,140.9633,140.689,140.8687,21552.0
2023-04-03 10:40:00,148.94,149.17,148.94,149.09,26684.0,140.8592,141.0768,140.8592,141.0011,26684.0
2023-04-03 10:45:00,149.08,149.2,149.03,149.2,43977.0,140.9916,141.1051,140.9443,141.1051,43977.0
2023-04-03 10:50:00,149.21,149.22,149.08,149.18,38120.0,141.1146,141.124,140.9916,141.0862,38120.0
2023-04-03 10:55:00,149.17,149.32,149.11,149.25,41181.0,141.0768,141.2186,141.02,141.1524,41181.0
2023-04-03 11:00:00,149.22,149.28,149.08,149.19,33709.0,141.124,141.1808,140.9916,141.0957,33709.0
2023-04-03 11:05:00,149.17,149.17,149.0,149.1,34613.0,141.0768,141.0768,140.916,141.0106,34613.0
2023-04-03 11:10:00,149.09,149.12,148.9,148.93,25843.0,141.0011,141.0295,140.8214,140.8498,25843.0
2023-04-03 11:15:00,148.91,149.12,148.84,149.09,28932.0,140.8309,141.0295,140.7647,141.0011,28932.0
2023-04-03 11:20:00,149.1,149.21,149.06,149.21,20553.0,141.0106,141.1146,140.9727,141.1146,20553.0
2023-04-03 11:25:00,149.21,149.41,149.2,149.38,49496.0,141.1146,141.3037,141.1051,141.2754,49496.0
2023-04-03 11:30:00,149.38,149.41,149.25,149.29,34623.0,141.2754,141.3037,141.1524,141.1902,34623.0
2023-04-03 11:35:00,149.3,149.32,149.22,149.29,22709.0,141.1997,141.2186,141.124,141.1902,22709.0
2023-04-03 11:40:00,149.28,149.33,149.19,149.3,19654.0,141.1808,141.2281,141.0957,141.1997,19654.0
2023-04-03 11:45:00,149.3,149.33,149.22,149.25,25137.0,141.1997,141.2281,141.124,141.1524,25137.0
2023-04-03 11:50:00,149.26,149.37,149.26,149.33,20308.0,141.1619,141.2659,141.1619,141.2281,20308.0
2023-04-03 11:55:00,149.32,149.43,149.29,149.43,21919.0,141.2186,141.3226,141.1902,141.3226,21919.0
2023-04-03 12:00:00,149.42,149.51,149.42,149.44,62401.0,141.3132,141.3983,141.3132,141.3321,62401.0
2023-04-03 12:05:00,149.43,149.43,149.18,149.21,28233.0,141.3226,141.3226,141.0862,141.1146,28233.0
2023-04-03 12:10:00,149.2,149.38,149.12,149.33,18658.0,141.1051,141.2754,141.0295,141.2281,18658.0
2023-04-03 12:15:00,149.32,149.41,149.28,149.38,15600.0,141.2186,141.3037,141.1808,141.2754,15600.0
2023-04-03 12:20:00,149.39,149.5,149.39,149.48,11620.0,141.2848,141.3888,141.2848,141.3699,11620.0
2023-04-03 12:25:00,149.49,149.53,149.41,149.53,24688.0,141.3794,141.4172,141.3037,141.4172,24688.0
2023-04-03 12:30:00,149.52,149.57,149.45,149.46,17541.0,141.4078,141.4551,141.3416,141.351,17541.0
2023-04-03 12:35:00,149.47,149.52,149.41,149.41,44569.0,141.3605,141.4078,141.3037,141.3037,44569.0
2023-04-03 12:40:00,149.41,149.41,149.29,149.38,20600.0,141.3037,141.3037,141.1902,141.2754,20600.0
2023-04-03 12:45:00,149.38,149.53,149.38,149.5,30959.0,141.2754,141.4172,141.2754,141.3888,30959.0
2023-04-03 12:50:00,149.5,149.55,149.4,149.4,16201.0,141.3888,141.4361,141.2943,141.2943,16201.0
2023-04-03 12:55:00,149.4,149.45,149.37,149.45,15151.0,141.2943,141.3416,141.2659,141.3416,15151.0
2023-04-03 13:00:00,149.43,149.46,149.35,149.4,13889.0,141.3226,141.351,141.247,141.2943,13889.0
2023-04-03 13:05:00,149.42,149.49,149.38,149.49,12992.0,141.3132,141.3794,141.2754,141.3794,12992.0
2023-04-03 13:10:00,149.53,149.61,149.51,149.52,19627.0,141.4172,141.4929,141.3983,141.4078,19627.0
2023-04-03 13:15:00,149.52,149.65,149.52,149.62,23163.0,141.4078,141.5307,141.4078,141.5023,23163.0
2023-04-03 13:20:00,149.61,149.62,149.51,149.59,21372.0,141.4929,141.5023,141.3983,141.474,21372.0
2023-04-03 13:25:00,149.6,149.67,149.59,149.61,18220.0,141.4834,141.5496,141.474,141.4929,18220.0
2023-04-03 13:30:00,149.6,149.6,149.52,149.54,20439.0,141.4834,141.4834,141.4078,141.4267,20439.0
2023-04-03 13:35:00,149.55,149.63,149.47,149.55,13382.0,141.4361,141.5118,141.3605,141.4361,13382.0
2023-04-03 13:40:00,149.56,149.63,149.56,149.6,9828.0,141.4456,141.5118,141.4456,141.4834,9828.0
2023-04-03 13:45:00,149.59,149.59,149.43,149.47,20165.0,141.474,141.474,141.3226,141.3605,20165.0
2023-04-03 13:50:00,149.46,149.49,149.41,149.47,18096.0,141.351,141.3794,141.3037,141.3605,18096.0
2023-04-03 13:55:00,149.47,149.54,149.44,149.5,16602.0,141.3605,141.4267,141.3321,141.3888,16602.0
2023-04-03 14:00:00,149.47,149.51,149.44,149.45,19617.0,141.3605,141.3983,141.3321,141.3416,19617.0
2023-04-03 14:05:00,149.46,149.64,149.46,149.59,20156.0,141.351,141.5213,141.351,141.474,20156.0
2023-04-03 14:10:00,149.59,149.69,149.57,149.69,24662.0,141.474,141.5685,141.4551,141.5685,24662.0
2023-04-03 14:15:00,149.7,149.7,149.62,149.66,19335.0,141.578,141.578,141.5023,141.5402,19335.0
2023-04-03 14:20:00,149.66,149.71,149.58,149.71,25364.0,141.5402,141.5875,141.4645,141.5875,25364.0
2023-04-03 14:25:00,149.7,149.73,149.6,149.63,17015.0,141.578,141.6064,141.4834,141.5118,17015.0
2023-04-03 14:30:00,149.62,149.71,149.57,149.67,19453.0,141.5023,141.5875,141.4551,141.5496,19453.0
2023-04-03 14:35:00,149.65,149.72,149.64,149.71,20593.0,141.5307,141.5969,141.5213,141.5875,20593.0
2023-04-03 14:40:00,149.7,149.72,149.63,149.68,17407.0,141.578,141.5969,141.5118,141.5591,17407.0
2023-04-03 14:45:00,149.68,149.7,149.63,149.66,41142.0,141.5591,141.578,141.5118,141.5402,41142.0
2023-04-03 14:50:00,149.66,149.78,149.63,149.77,40294.0,141.5402,141.6537,141.5118,141.6442,40294.0
2023-04-03 14:55:00,149.78,149.97,149.76,149.94,138909.0,141.6537,141.8333,141.6347,141.805,138909.0
2023-04-03 15:00:00,149.95,150.07,149.9,149.97,401953.0,141.8144,141.9279,141.7671,141.8333,401953.0
2023-04-03 15:05:00,149.97,149.97,149.7,149.72,29211.0,141.8333,141.8333,141.578,141.5969,29211.0
2023-04-03 15:10:00,149.73,149.86,149.71,149.83,30995.0,141.6064,141.7293,141.5875,141.7009,30995.0
2023-04-03 15:15:00,149.81,149.94,149.81,149.91,28919.0,141.682,141.805,141.682,141.7766,28919.0
2023-04-03 15:20:00,149.91,149.91,149.75,149.79,37591.0,141.7766,141.7766,141.6253,141.6631,37591.0
2023-04-03 15:25:00,149.79,149.93,149.79,149.86,35630.0,141.6631,141.7955,141.6631,141.7293,35630.0
2023-04-03 15:30:00,149.85,149.91,149.8,149.83,39327.0,141.7199,141.7766,141.6726,141.7009,39327.0
2023-04-03 15:35:00,149.82,149.94,149.82,149.87,34862.0,141.6915,141.805,141.6915,141.7388,34862.0
2023-04-03 15:40:00,149.86,149.97,149.79,149.88,51418.0,141.7293,141.8333,141.6631,141.7482,51418.0
2023-04-03 15:45:00,149.88,149.9,149.74,149.8,59978.0,141.7482,141.7671,141.6158,141.6726,59978.0
2023-04-03 15:50:00,149.81,149.83,149.65,149.72,150669.0,141.682,141.7009,141.5307,141.5969,150669.0
2023-04-03 15:55:00,149.72,149.73,149.47,149.51,343642.0,141.5969,141.6064,141.3605,141.3983,343642.0
2023-04-04 09:30:00,150.08,151.37,150.08,151.32,346695.0,141.9374,143.1574,141.9374,143.1101,346695.0
2023-04-04 09:35:00,151.27,151.5,150.92,151.08,78639.0,143.0628,143.2803,142.7318,142.8831,78639.0
2023-04-04 09:40:00,151.1,151.22,150.9,151.07,42143.0,142.902,143.0155,142.7129,142.8737,42143.0
2023-04-04 09:45:00,151.08,151.36,151.0,151.13,61520.0,142.8831,143.1479,142.8075,142.9304,61520.0
2023-04-04 09:50:00,151.11,151.36,150.96,151.24,52453.0,142.9115,143.1479,142.7696,143.0344,52453.0
2023-04-04 09:55:00,151.26,151.38,151.19,151.2,51057.0,143.0534,143.1668,142.9872,142.9966,51057.0
2023-04-04 10:00:00,151.18,151.42,151.18,151.32,60439.0,142.9777,143.2047,142.9777,143.1101,60439.0
2023-04-04 10:05:00,151.34,151.58,151.15,151.5,42020.0,143.129,143.356,142.9493,143.2803,42020.0
2023-04-04 10:10:00,151.51,151.61,151.31,151.45,37882.0,143.2898,143.3844,143.1006,143.2331,37882.0
2023-04-04 10:15:00,151.44,151.71,151.42,151.66,61283.0,143.2236,143.4789,143.2047,143.4317,61283.0
2023-04-04 10:20:00,151.65,151.66,151.37,151.4,53399.0,143.4222,143.4317,143.1574,143.1858,53399.0
2023-04-04 10:25:00,151.41,151.55,151.25,151.29,53497.0,143.1952,143.3276,143.0439,143.0817,53497.0
2023-04-04 10:30:00,151.29,151.48,151.18,151.41,54574.0,143.0817,143.2614,142.9777,143.1952,54574.0
2023-04-04 10:35:00,151.4,151.45,151.23,151.23,33308.0,143.1858,143.2331,143.025,143.025,33308.0
2023-04-04 10:40:00,151.23,151.29,151.08,151.19,44570.0,143.025,143.0817,142.8831,142.9872,44570.0
2023-04-04 10:45:00,151.19,151.27,151.09,151.21,30753.0,142.9872,143.0628,142.8926,143.0061,30753.0
2023-04-04 10:50:00,151.21,151.28,151.12,151.17,34278.0,143.0061,143.0723,142.921,142.9682,34278.0
2023-04-04 10:55:00,151.16,151.29,151.06,151.19,60398.0,142.9588,143.0817,142.8642,142.9872,60398.0
2023-04-04 11:00:00,151.2,151.21,151.04,151.1,42589.0,142.9966,143.0061,142.8453,142.902,42589.0
2023-04-04 11:05:00,151.09,151.12,150.86,150.87,32385.0,142.8926,142.921,142.6751,142.6845,32385.0
2023-04-04 11:10:00,150.86,151.04,150.86,151.03,22580.0,142.6751,142.8453,142.6751,142.8358,22580.0
2023-04-04 11:15:00,151.03,151.05,150.93,151.04,36332.0,142.8358,142.8548,142.7413,142.8453,36332.0
2023-04-04 11:20:00,151.03,151.03,150.83,150.92,32073.0,142.8358,142.8358,142.6467,142.7318,32073.0
2023-04-04 11:25:00,150.92,150.98,150.82,150.88,81793.0,142.7318,142.7886,142.6372,142.694,81793.0
2023-04-04 11:30:00,150.84,150.87,150.67,150.69,44008.0,142.6561,142.6845,142.4954,142.5143,44008.0
2023-04-04 11:35:00,150.7,150.93,150.7,150.88,23030.0,142.5237,142.7413,142.5237,142.694,23030.0
2023-04-04 11:40:00,150.88,150.98,150.86,150.94,33429.0,142.694,142.7886,142.6751,142.7507,33429.0
2023-04-04 11:45:00,150.96,151.17,150.95,151.07,58601.0,142.7696,142.9682,142.7602,142.8737,58601.0
2023-04-04 11:50:00,151.06,151.1,150.9,150.95,32209.0,142.8642,142.902,142.7129,142.7602,32209.0
2023-04-04 11:55:00,150.95,150.96,150.59,150.6,62554.0,142.7602,142.7696,142.4197,142.4292,62554.0
2023-04-04 12:00:00,150.56,150.56,150.45,150.53,42016.0,142.3913,142.3913,142.2873,142.363,42016.0
2023-04-04 12:05:00,150.54,150.61,150.46,150.59,46350.0,142.3724,142.4386,142.2968,142.4197,46350.0
2023-04-04 12:10:00,150.6,150.62,150.23,150.26,54471.0,142.4292,142.4481,142.0792,142.1076,54471.0
2023-04-04 12:15:00,150.27,150.4,150.18,150.33,164573.0,142.1171,142.24,142.032,142.1738,164573.0
2023-04-04 12:20:00,150.36,150.52,150.35,150.47,30799.0,142.2022,142.3535,142.1927,142.3062,30799.0
2023-04-04 12:25:00,150.48,150.53,150.45,150.47,35325.0,142.3157,142.363,142.2873,142.3062,35325.0
2023-04-04 12:30:00,150.47,150.57,150.46,150.47,24957.0,142.3062,142.4008,142.2968,142.3062,24957.0
2023-04-04 12:35:00,150.46,150.53,150.44,150.49,57160.0,142.2968,142.363,142.2778,142.3251,57160.0
2023-04-04 12:40:00,150.49,150.64,150.49,150.64,25253.0,142.3251,142.467,142.3251,142.467,25253.0
2023-04-04 12:45:00,150.67,150.9,150.65,150.89,24006.0,142.4954,142.7129,142.4765,142.7034,24006.0
2023-04-04 12:50:00,150.88,150.89,150.68,150.75,20117.0,142.694,142.7034,142.5048,142.571,20117.0
2023-04-04 12:55:00,150.75,150.82,150.75,150.8,33590.0,142.571,142.6372,142.571,142.6183,33590.0
2023-04-04 13:00:00,150.8,150.83,150.74,150.74,21577.0,142.6183,142.6467,142.5616,142.5616,21577.0
2023-04-04 13:05:00,150.73,150.93,150.71,150.78,21188.0,142.5521,142.7413,142.5332,142.5994,21188.0
2023-04-04 13:10:00,150.78,150.8,150.69,150.72,19418.0,142.5994,142.6183,142.5143,142.5427,19418.0
2023-04-04 13:15:00,150.72,150.81,150.68,150.71,16670.0,142.5427,142.6278,142.5048,142.5332,16670.0
2023-04-04 13:20:00,150.71,150.79,150.65,150.78,17204.0,142.5332,142.6089,142.4765,142.5994,17204.0
2023-04-04 13:25:00,150.79,150.79,150.64,150.72,21627.0,142.6089,142.6089,142.467,142.5427,21627.0
2023-04-04 13:30:00,150.72,150.73,150.56,150.63,32907.0,142.5427,142.5521,142.3913,142.4575,32907.0
2023-04-04 13:35:00,150.65,150.72,150.61,150.72,22263.0,142.4765,142.5427,142.4386,142.5427,22263.0
2023-04-04 13:40:00,150.72,150.79,150.59,150.61,18156.0,142.5427,142.6089,142.4197,142.4386,18156.0
2023-04-04 13:45:00,150.62,150.76,150.57,150.76,22331.0,142.4481,142.5805,142.4008,142.5805,22331.0
2023-04-04 13:50:00,150.75,150.76,150.65,150.67,14293.0,142.571,142.5805,142.4765,142.4954,14293.0
2023-04-04 13:55:00,150.65,150.74,150.62,150.63,40206.0,142.4765,142.5616,142.4481,142.4575,40206.0
2023-04-04 14:00:00,150.65,150.73,150.63,150.7,20631.0,142.4765,142.5521,142.4575,142.5237,20631.0
2023-04-04 14:05:00,150.7,150.77,150.69,150.71,19752.0,142.5237,142.5899,142.5143,142.5332,19752.0
2023-04-04 14:10:00,150.72,150.81,150.71,150.71,19691.0,142.5427,142.6278,142.5332,142.5332,19691.0
2023-04-04 14:15:00,150.73,150.73,150.64,150.67,16140.0,142.5521,142.5521,142.467,142.4954,16140.0
2023-04-04 14:20:00,150.66,150.68,150.58,150.58,25142.0,142.4859,142.5048,142.4103,142.4103,25142.0
2023-04-04 14:25:00,150.61,150.64,150.52,150.61,34766.0,142.4386,142.467,142.3535,142.4386,34766.0
2023-04-04 14:30:00,150.61,150.61,150.49,150.5,14427.0,142.4386,142.4386,142.3251,142.3346,14427.0
2023-04-04 14:35:00,150.5,150.56,150.44,150.55,11817.0,142.3346,142.3913,142.2778,142.3819,11817.0
2023-04-04 14:40:00,150.56,150.58,150.51,150.53,10217.0,142.3913,142.4103,142.3441,142.363,10217.0
2023-04-04 14:45:00,150.53,150.53,150.4,150.41,17472.0,142.363,142.363,142.24,142.2495,17472.0
2023-04-04 14:50:00,150.41,150.46,150.3,150.34,16625.0,142.2495,142.2968,142.1454,142.1833,16625.0
2023-04-04 14:55:00,150.32,150.44,150.29,150.37,36898.0,142.1644,142.2778,142.136,142.2116,36898.0
2023-04-04 15:00:00,150.36,150.65,150.36,150.64,15906.0,142.2022,142.4765,142.2022,142.467,15906.0
2023-04-04 15:05:00,150.64,150.68,150.55,150.67,25440.0,142.467,142.5048,142.3819,142.4954,25440.0
2023-04-04 15:10:00,150.65,150.71,150.55,150.62,22085.0,142.4765,142.5332,142.3819,142.4481,22085.0
2023-04-04 15:15:00,150.63,150.71,150.61,150.69,24866.0,142.4575,142.5332,142.4386,142.5143,24866.0
2023-04-04 15:20:00,150.68,150.74,150.55,150.57,37561.0,142.5048,142.5616,142.3819,142.4008,37561.0
2023-04-04 15:25:00,150.56,150.59,150.49,150.5,26774.0,142.3913,142.4197,142.3251,142.3346,26774.0
2023-04-04 15:30:00,150.5,150.58,150.42,150.44,33760.0,142.3346,142.4103,142.2589,142.2778,33760.0
2023-04-04 15:35:00,150.44,150.46,150.33,150.45,34943.0,142.2778,142.2968,142.1738,142.2873,34943.0
2023-04-04 15:40:00,150.47,150.53,150.4,150.4,39357.0,142.3062,142.363,142.24,142.24,39357.0
2023-04-04 15:45:00,150.4,150.4,150.24,150.25,45659.0,142.24,142.24,142.0887,142.0982,45659.0
2023-04-04 15:50:00,150.22,150.4,150.21,150.34,89261.0,142.0698,142.24,142.0603,142.1833,89261.0
2023-04-04 15:55:00,150.35,150.4,150.16,150.28,235950.0,142.1927,142.24,142.013,142.1265,235950.0
2023-04-05 09:30:00,151.33,151.83,151.15,151.76,176304.0,143.1196,143.5924,142.9493,143.5262,176304.0
2023-04-05 09:35:00,151.74,152.01,151.66,151.92,129044.0,143.5073,143.7627,143.4317,143.6776,129044.0
2023-04-05 09:40:00,151.9,152.18,151.85,152.17,137180.0,143.6586,143.9234,143.6113,143.914,137180.0
2023-04-05 09:45:00,152.15,152.35,151.85,151.91,100228.0,143.8951,144.0842,143.6113,143.6681,100228.0
2023-04-05 09:50:00,151.91,151.92,151.38,151.4,68883.0,143.6681,143.6776,143.1668,143.1858,68883.0
2023-04-05 09:55:00,151.4,151.75,151.4,151.53,35450.0,143.1858,143.5168,143.1858,143.3087,35450.0
2023-04-05 10:00:00,151.56,151.89,151.46,151.89,99891.0,143.3371,143.6492,143.2425,143.6492,99891.0
2023-04-05 10:05:00,151.91,152.15,151.91,152.08,77441.0,143.6681,143.8951,143.6681,143.8289,77441.0
2023-04-05 10:10:00,152.09,152.1,151.77,151.78,43932.0,143.8383,143.8478,143.5357,143.5451,43932.0
2023-04-05 10:15:00,151.78,151.87,151.73,151.82,38549.0,143.5451,143.6303,143.4979,143.583,38549.0
2023-04-05 10:20:00,151.8,151.9,151.72,151.87,33731.0,143.5641,143.6586,143.4884,143.6303,33731.0
2023-04-05 10:25:00,151.86,152.04,151.77,151.96,54510.0,143.6208,143.791,143.5357,143.7154,54510.0
2023-04-05 10:30:00,151.94,151.95,151.75,151.83,51984.0,143.6965,143.7059,143.5168,143.5924,51984.0
2023-04-05 10:35:00,151.84,151.84,151.62,151.81,57290.0,143.6019,143.6019,143.3938,143.5735,57290.0
2023-04-05 10:40:00,151.8,152.0,151.78,152.0,36119.0,143.5641,143.7532,143.5451,143.7532,36119.0
2023-04-05 10:45:00,151.99,152.25,151.97,152.2,32165.0,143.7438,143.9896,143.7248,143.9424,32165.0
2023-04-05 10:50:00,152.19,152.21,151.85,151.92,35820.0,143.9329,143.9518,143.6113,143.6776,35820.0
2023-04-05 10:55:00,151.93,151.98,151.82,151.88,29563.0,143.687,143.7343,143.583,143.6397,29563.0
2023-04-05 11:00:00,151.89,151.99,151.83,151.96,19030.0,143.6492,143.7438,143.5924,143.7154,19030.0
2023-04-05 11:05:00,151.95,152.03,151.84,151.84,29882.0,143.7059,143.7816,143.6019,143.6019,29882.0
2023-04-05 11:10:00,151.83,151.91,151.73,151.9,27435.0,143.5924,143.6681,143.4979,143.6586,27435.0
2023-04-05 11:15:00,151.89,151.97,151.83,151.93,25483.0,143.6492,143.7248,143.5924,143.687,25483.0
2023-04-05 11:20:00,151.93,151.99,151.86,151.89,37135.0,143.687,143.7438,143.6208,143.6492,37135.0
2023-04-05 11:25:00,151.9,151.97,151.8,151.88,48521.0,143.6586,143.7248,143.5641,143.6397,48521.0
2023-04-05 11:30:00,151.88,151.98,151.85,151.94,50439.0,143.6397,143.7343,143.6113,143.6965,50439.0
2023-04-05 11:35:00,151.98,152.18,151.95,152.07,38725.0,143.7343,143.9234,143.7059,143.8194,38725.0
2023-04-05 11:40:00,152.07,152.08,151.95,151.95,25150.0,143.8194,143.8289,143.7059,143.7059,25150.0
2023-04-05 11:45:00,151.96,151.97,151.87,151.93,35358.0,143.7154,143.7248,143.6303,143.687,35358.0
2023-04-05 11:50:00,151.93,151.93,151.79,151.82,24559.0,143.687,143.687,143.5546,143.583,24559.0
2023-04-05 11:55:00,151.83,151.84,151.68,151.83,34027.0,143.5924,143.6019,143.4506,143.5924,34027.0
2023-04-05 12:00:00,151.83,151.89,151.78,151.78,44805.0,143.5924,143.6492,143.5451,143.5451,44805.0
2023-04-05 12:05:00,151.74,152.03,151.72,152.03,24934.0,143.5073,143.7816,143.4884,143.7816,24934.0
2023-04-05 12:10:00,152.03,152.17,151.97,152.15,28152.0,143.7816,143.914,143.7248,143.8951,28152.0
2023-04-05 12:15:00,152.16,152.16,152.02,152.06,58073.0,143.9045,143.9045,143.7721,143.81,58073.0
2023-04-05 12:20:00,152.06,152.19,152.04,152.18,31255.0,143.81,143.9329,143.791,143.9234,31255.0
2023-04-05 12:25:00,152.19,152.23,152.02,152.07,53438.0,143.9329,143.9707,143.7721,143.8194,53438.0
2023-04-05 12:30:00,152.06,152.18,151.97,152.17,18177.0,143.81,143.9234,143.7248,143.914,18177.0
2023-04-05 12:35:00,152.16,152.22,151.98,151.98,36889.0,143.9045,143.9613,143.7343,143.7343,36889.0
2023-04-05 12:40:00,151.97,152.03,151.82,151.84,21707.0,143.7248,143.7816,143.583,143.6019,21707.0
2023-04-05 12:45:00,151.84,151.88,151.74,151.81,31339.0,143.6019,143.6397,143.5073,143.5735,31339.0
2023-04-05 12:50:00,151.81,151.91,151.77,151.83,33240.0,143.5735,143.6681,143.5357,143.5924,33240.0
2023-04-05 12:55:00,151.82,151.83,151.77,151.81,15298.0,143.583,143.5924,143.5357,143.5735,15298.0
2023-04-05 13:00:00,151.81,151.81,151.64,151.68,18928.0,143.5735,143.5735,143.4127,143.4506,18928.0
2023-04-05 13:05:00,151.67,151.7,151.52,151.55,17928.0,143.4411,143.4695,143.2993,143.3276,17928.0
2023-04-05 13:10:00,151.55,151.7,151.55,151.57,29660.0,143.3276,143.4695,143.3276,143.3465,29660.0
2023-04-05 13:15:00,151.58,151.61,151.34,151.34,14802.0,143.356,143.3844,143.129,143.129,14802.0
2023-04-05 13:20:00,151.34,151.46,151.3,151.45,23649.0,143.129,143.2425,143.0912,143.2331,23649.0
2023-04-05 13:25:00,151.45,151.63,151.41,151.6,24265.0,143.2331,143.4033,143.1952,143.3749,24265.0
2023-04-05 13:30:00,151.6,151.67,151.6,151.66,14143.0,143.3749,143.4411,143.3749,143.4317,14143.0
2023-04-05 13:35:00,151.66,151.74,151.6,151.74,12997.0,143.4317,143.5073,143.3749,143.5073,12997.0
2023-04-05 13:40:00,151.75,151.78,151.65,151.68,20599.0,143.5168,143.5451,143.4222,143.4506,20599.0
2023-04-05 13:45:00,151.67,151.71,151.58,151.68,12175.0,143.4411,143.4789,143.356,143.4506,12175.0
2023-04-05 13:50:00,151.71,151.74,151.65,151.66,16268.0,143.4789,143.5073,143.4222,143.4317,16268.0
2023-04-05 13:55:00,151.65,151.74,151.63,151.73,12510.0,143.4222,143.5073,143.4033,143.4979,12510.0
2023-04-05 14:00:00,151.73,151.77,151.68,151.72,29595.0,143.4979,143.5357,143.4506,143.4884,29595.0
2023-04-05 14:05:00,151.74,151.74,151.63,151.63,39344.0,143.5073,143.5073,143.4033,143.4033,39344.0
2023-04-05 14:10:00,151.63,151.67,151.53,151.64,28718.0,143.4033,143.4411,143.3087,143.4127,28718.0
2023-04-05 14:15:00,151.63,151.63,151.56,151.62,30501.0,143.4033,143.4033,143.3371,143.3938,30501.0
2023-04-05 14:20:00,151.61,151.72,151.58,151.68,26768.0,143.3844,143.4884,143.356,143.4506,26768.0
2023-04-05 14:25:00,151.68,151.77,151.67,151.75,32340.0,143.4506,143.5357,143.4411,143.5168,32340.0
2023-04-05 14:30:00,151.74,151.82,151.7,151.78,21917.0,143.5073,143.583,143.4695,143.5451,21917.0
2023-04-05 14:35:00,151.77,151.78,151.66,151.73,16754.0,143.5357,143.5451,143.4317,143.4979,16754.0
2023-04-05 14:40:00,151.74,151.77,151.64,151.77,28032.0,143.5073,143.5357,143.4127,143.5357,28032.0
2023-04-05 14:45:00,151.79,151.89,151.77,151.86,32455.0,143.5546,143.6492,143.5357,143.6208,32455.0
2023-04-05 14:50:00,151.86,151.94,151.86,151.9,25446.0,143.6208,143.6965,143.6208,143.6586,25446.0
2023-04-05 14:55:00,151.9,151.97,151.83,151.93,29155.0,143.6586,143.7248,143.5924,143.687,29155.0
2023-04-05 15:00:00,151.92,151.94,151.8,151.84,18601.0,143.6776,143.6965,143.5641,143.6019,18601.0
2023-04-05 15:05:00,151.82,151.83,151.75,151.81,20117.0,143.583,143.5924,143.5168,143.5735,20117.0
2023-04-05 15:10:00,151.82,151.84,151.76,151.81,29332.0,143.583,143.6019,143.5262,143.5735,29332.0
2023-04-05 15:15:00,151.81,151.82,151.68,151.77,32455.0,143.5735,143.583,143.4506,143.5357,32455.0
2023-04-05 15:20:00,151.77,151.84,151.74,151.78,31249.0,143.5357,143.6019,143.5073,143.5451,31249.0
2023-04-05 15:25:00,151.77,151.77,151.62,151.64,25072.0,143.5357,143.5357,143.3938,143.4127,25072.0
2023-04-05 15:30:00,151.65,151.71,151.62,151.64,58343.0,143.4222,143.4789,143.3938,143.4127,58343.0
2023-04-05 15:35:00,151.63,151.67,151.49,151.54,51437.0,143.4033,143.4411,143.2709,143.3182,51437.0
2023-04-05 15:40:00,151.53,151.59,151.5,151.52,47842.0,143.3087,143.3655,143.2803,143.2993,47842.0
2023-04-05 15:45:00,151.51,151.54,151.47,151.5,62844.0,143.2898,143.3182,143.252,143.2803,62844.0
2023-04-05 15:50:00,151.5,151.52,151.4,151.44,156518.0,143.2803,143.2993,143.1858,143.2236,156518.0
2023-04-05 15:55:00,151.45,151.46,151.2,151.26,413737.0,143.2331,143.2425,142.9966,143.0534,413737.0
2023-04-06 09:30:00,151.87,152.83,151.86,152.79,261684.0,143.6303,144.5382,143.6208,144.5003,261684.0
2023-04-06 09:35:00,152.8,152.96,152.52,152.67,91358.0,144.5098,144.6611,144.245,144.3869,91358.0
2023-04-06 09:40:00,152.7,152.7,152.36,152.48,47084.0,144.4152,144.4152,144.0937,144.2072,47084.0
2023-04-06 09:45:00,152.47,152.66,152.39,152.58,43890.0,144.1977,144.3774,144.1221,144.3017,43890.0
2023-04-06 09:50:00,152.59,152.61,152.19,152.21,52585.0,144.3112,144.3301,143.9329,143.9518,52585.0
2023-04-06 09:55:00,152.19,152.23,151.83,151.87,43709.0,143.9329,143.9707,143.5924,143.6303,43709.0
2023-04-06 10:00:00,151.88,151.94,151.71,151.73,62241.0,143.6397,143.6965,143.4789,143.4979,62241.0
2023-04-06 10:05:00,151.74,151.76,151.45,151.58,73232.0,143.5073,143.5262,143.2331,143.356,73232.0
2023-04-06 10:10:00,151.59,151.73,151.41,151.49,52043.0,143.3655,143.4979,143.1952,143.2709,52043.0
2023-04-06 10:15:00,151.48,151.83,151.45,151.75,61001.0,143.2614,143.5924,143.2331,143.5168,61001.0
2023-04-06 10:20:00,151.74,151.88,151.69,151.85,34776.0,143.5073,143.6397,143.46,143.6113,34776.0
2023-04-06 10:25:00,151.83,151.83,151.53,151.78,68581.0,143.5924,143.5924,143.3087,143.5451,68581.0
2023-04-06 10:30:00,151.79,151.94,151.75,151.89,28440.0,143.5546,143.6965,143.5168,143.6492,28440.0
2023-04-06 10:35:00,151.91,152.11,151.88,152.09,38346.0,143.6681,143.8572,143.6397,143.8383,38346.0
2023-04-06 10:40:00,152.09,152.09,151.84,151.93,18419.0,143.8383,143.8383,143.6019,143.687,18419.0
2023-04-06 10:45:00,151.9,151.94,151.84,151.87,28707.0,143.6586,143.6965,143.6019,143.6303,28707.0
2023-04-06 10:50:00,151.88,151.99,151.77,151.82,33770.0,143.6397,143.7438,143.5357,143.583,33770.0
2023-04-06 10:55:00,151.83,151.96,151.79,151.96,21960.0,143.5924,143.7154,143.5546,143.7154,21960.0
2023-04-06 11:00:00,151.94,151.98,151.81,151.97,26113.0,143.6965,143.7343,143.5735,143.7248,26113.0
2023-04-06 11:05:00,151.99,152.07,151.91,151.92,70271.0,143.7438,143.8194,143.6681,143.6776,70271.0
2023-04-06 11:10:00,151.91,151.99,151.88,151.93,22009.0,143.6681,143.7438,143.6397,143.687,22009.0
2023-04-06 11:15:00,151.92,152.02,151.91,152.02,20505.0,143.6776,143.7721,143.6681,143.7721,20505.0
2023-04-06 11:20:00,152.04,152.11,152.01,152.11,27827.0,143.791,143.8572,143.7627,143.8572,27827.0
2023-04-06 11:25:00,152.1,152.2,152.09,152.17,28119.0,143.8478,143.9424,143.8383,143.914,28119.0
2023-04-06 11:30:00,152.18,152.28,152.17,152.25,25679.0,143.9234,144.018,143.914,143.9896,25679.0
2023-04-06 11:35:00,152.24,152.24,152.1,152.12,23744.0,143.9802,143.9802,143.8478,143.8667,23744.0
2023-04-06 11:40:00,152.13,152.25,152.07,152.24,221935.0,143.8762,143.9896,143.8194,143.9802,221935.0
2023-04-06 11:45:00,152.23,152.34,152.13,152.13,40305.0,143.9707,144.0748,143.8762,143.8762,40305.0
2023-04-06 11:50:00,152.13,152.23,152.11,152.16,32824.0,143.8762,143.9707,143.8572,143.9045,32824.0
2023-04-06 11:55:00,152.15,152.21,152.07,152.18,26591.0,143.8951,143.9518,143.8194,143.9234,26591.0
2023-04-06 12:00:00,152.19,152.28,152.12,152.16,36156.0,143.9329,144.018,143.8667,143.9045,36156.0
2023-04-06 12:05:00,152.17,152.23,152.08,152.08,13758.0,143.914,143.9707,143.8289,143.8289,13758.0
2023-04-06 12:10:00,152.07,152.23,152.03,152.22,20487.0,143.8194,143.9707,143.7816,143.9613,20487.0
2023-04-06 12:15:00,152.22,152.29,152.19,152.22,13639.0,143.9613,144.0275,143.9329,143.9613,13639.0
2023-04-06 12:20:00,152.21,152.21,152.11,152.13,10410.0,143.9518,143.9518,143.8572,143.8762,10410.0
2023-04-06 12:25:00,152.13,152.24,152.1,152.23,10895.0,143.8762,143.9802,143.8478,143.9707,10895.0
2023-04-06 12:30:00,152.23,152.31,152.21,152.22,13826.0,143.9707,144.0464,143.9518,143.9613,13826.0
2023-04-06 12:35:00,152.22,152.25,152.11,152.16,25783.0,143.9613,143.9896,143.8572,143.9045,25783.0
2023-04-06 12:40:00,152.16,152.17,152.09,152.15,14482.0,143.9045,143.914,143.8383,143.8951,14482.0
2023-04-06 12:45:00,152.16,152.19,152.12,152.18,21634.0,143.9045,143.9329,143.8667,143.9234,21634.0
2023-04-06 12:50:00,152.18,152.31,152.16,152.31,29363.0,143.9234,144.0464,143.9045,144.0464,29363.0
2023-04-06 12:55:00,152.31,152.38,152.29,152.38,18058.0,144.0464,144.1126,144.0275,144.1126,18058.0
2023-04-06 13:00:00,152.37,152.5,152.37,152.41,13919.0,144.1031,144.2261,144.1031,144.141,13919.0
2023-04-06 13:05:00,152.41,152.41,152.32,152.37,8121.0,144.141,144.141,144.0558,144.1031,8121.0
2023-04-06 13:10:00,152.34,152.36,152.19,152.22,12163.0,144.0748,144.0937,143.9329,143.9613,12163.0
2023-04-06 13:15:00,152.2,152.23,152.07,152.09,16603.0,143.9424,143.9707,143.8194,143.8383,16603.0
2023-04-06 13:20:00,152.09,152.09,152.01,152.01,13140.0,143.8383,143.8383,143.7627,143.7627,13140.0
2023-04-06 13:25:00,152.02,152.08,152.02,152.08,9747.0,143.7721,143.8289,143.7721,143.8289,9747.0
2023-04-06 13:30:00,152.08,152.1,151.94,151.97,25710.0,143.8289,143.8478,143.6965,143.7248,25710.0
2023-04-06 13:35:00,151.97,152.02,151.9,151.92,15804.0,143.7248,143.7721,143.6586,143.6776,15804.0
2023-04-06 13:40:00,151.91,151.92,151.82,151.83,21573.0,143.6681,143.6776,143.583,143.5924,21573.0
2023-04-06 13:45:00,151.83,151.85,151.76,151.78,15387.0,143.5924,143.6113,143.5262,143.5451,15387.0
2023-04-06 13:50:00,151.75,151.8,151.69,151.7,13478.0,143.5168,143.5641,143.46,143.4695,13478.0
2023-04-06 13:55:00,151.71,151.79,151.68,151.73,16844.0,143.4789,143.5546,143.4506,143.4979,16844.0
2023-04-06 14:00:00,151.72,151.72,151.62,151.63,15151.0,143.4884,143.4884,143.3938,143.4033,15151.0
2023-04-06 14:05:00,151.6,151.63,151.52,151.56,38827.0,143.3749,143.4033,143.2993,143.3371,38827.0
2023-04-06 14:10:00,151.57,151.71,151.57,151.69,9195.0,143.3465,143.4789,143.3465,143.46,9195.0
2023-04-06 14:15:00,151.7,151.75,151.58,151.58,12676.0,143.4695,143.5168,143.356,143.356,12676.0
2023-04-06 14:20:00,151.56,151.59,151.49,151.53,21587.0,143.3371,143.3655,143.2709,143.3087,21587.0
2023-04-06 14:25:00,151.54,151.57,151.48,151.5,16111.0,143.3182,143.3465,143.2614,143.2803,16111.0
2023-04-06 14:30:00,151.51,151.66,151.51,151.64,11516.0,143.2898,143.4317,143.2898,143.4127,11516.0
2023-04-06 14:35:00,151.64,151.67,151.57,151.57,11308.0,143.4127,143.4411,143.3465,143.3465,11308.0
2023-04-06 14:40:00,151.55,151.59,151.49,151.57,16736.0,143.3276,143.3655,143.2709,143.3465,16736.0
2023-04-06 14:45:00,151.58,151.65,151.44,151.62,30389.0,143.356,143.4222,143.2236,143.3938,30389.0
2023-04-06 14:50:00,151.64,151.79,151.64,151.78,25941.0,143.4127,143.5546,143.4127,143.5451,25941.0
2023-04-06 14:55:00,151.78,151.78,151.62,151.73,23033.0,143.5451,143.5451,143.3938,143.4979,23033.0
2023-04-06 15:00:00,151.72,151.77,151.68,151.74,14169.0,143.4884,143.5357,143.4506,143.5073,14169.0
2023-04-06 15:05:00,151.74,151.79,151.63,151.78,18189.0,143.5073,143.5546,143.4033,143.5451,18189.0
2023-04-06 15:10:00,151.8,151.82,151.73,151.78,25586.0,143.5641,143.583,143.4979,143.5451,25586.0
2023-04-06 15:15:00,151.77,151.78,151.66,151.67,25796.0,143.5357,143.5451,143.4317,143.4411,25796.0
2023-04-06 15:20:00,151.67,151.74,151.65,151.72,27110.0,143.4411,143.5073,143.4222,143.4884,27110.0
2023-04-06 15:25:00,151.73,151.78,151.69,151.75,17378.0,143.4979,143.5451,143.46,143.5168,17378.0
2023-04-06 15:30:00,151.75,151.76,151.67,151.74,29416.0,143.5168,143.5262,143.4411,143.5073,29416.0
2023-04-06 15:35:00,151.71,151.72,151.61,151.71,32007.0,143.4789,143.4884,143.3844,143.4789,32007.0
2023-04-06 15:40:00,151.71,151.76,151.64,151.74,40156.0,143.4789,143.5262,143.4127,143.5073,40156.0
2023-04-06 15:45:00,151.74,152.01,151.74,152.01,46995.0,143.5073,143.7627,143.5073,143.7627,46995.0
2023-04-06 15:50:00,152.03,152.14,152.0,152.08,107805.0,143.7816,143.8856,143.7532,143.8289,107805.0
2023-04-06 15:55:00,152.09,152.26,152.03,152.21,290269.0,143.8383,143.9991,143.7816,143.9518,290269.0
2023-04-10 09:30:00,151.65,151.67,150.91,151.03,159120.0,143.4222,143.4411,142.7223,142.8358,159120.0
2023-04-10 09:35:00,151.06,151.14,150.4,150.86,35257.0,142.8642,142.9399,142.24,142.6751,35257.0
2023-04-10 09:40:00,150.9,151.05,150.75,150.76,45366.0,142.7129,142.8548,142.571,142.5805,45366.0
2023-04-10 09:45:00,150.75,150.83,150.27,150.4,65499.0,142.571,142.6467,142.1171,142.24,65499.0
2023-04-10 09:50:00,150.41,150.68,150.41,150.46,35132.0,142.2495,142.5048,142.2495,142.2968,35132.0
2023-04-10 09:55:00,150.43,150.57,150.17,150.53,85526.0,142.2684,142.4008,142.0225,142.363,85526.0
2023-04-10 10:00:00,150.52,150.92,150.52,150.87,23049.0,142.3535,142.7318,142.3535,142.6845,23049.0
2023-04-10 10:05:00,150.87,150.97,150.68,150.77,23074.0,142.6845,142.7791,142.5048,142.5899,23074.0
2023-04-10 10:10:00,150.78,150.88,150.72,150.73,28635.0,142.5994,142.694,142.5427,142.5521,28635.0
2023-04-10 10:15:00,150.68,150.74,150.43,150.45,59255.0,142.5048,142.5616,142.2684,142.2873,59255.0
2023-04-10 10:20:00,150.43,150.49,150.38,150.45,59987.0,142.2684,142.3251,142.2211,142.2873,59987.0
2023-04-10 10:25:00,150.45,150.45,150.08,150.08,76226.0,142.2873,142.2873,141.9374,141.9374,76226.0
2023-04-10 10:30:00,150.09,150.23,149.96,150.21,46070.0,141.9468,142.0792,141.8239,142.0603,46070.0
2023-04-10 10:35:00,150.19,150.19,149.8,149.82,57664.0,142.0414,142.0414,141.6726,141.6915,57664.0
2023-04-10 10:40:00,149.84,149.97,149.7,149.94,79223.0,141.7104,141.8333,141.578,141.805,79223.0
2023-04-10 10:45:00,149.95,149.96,149.77,149.81,49410.0,141.8144,141.8239,141.6442,141.682,49410.0
2023-04-10 10:50:00,149.82,149.85,149.57,149.6,53912.0,141.6915,141.7199,141.4551,141.4834,53912.0
2023-04-10 10:55:00,149.61,149.74,149.51,149.63,48509.0,141.4929,141.6158,141.3983,141.5118,48509.0
2023-04-10 11:00:00,149.63,149.86,149.59,149.71,29321.0,141.5118,141.7293,141.474,141.5875,29321.0
2023-04-10 11:05:00,149.7,149.77,149.61,149.72,31128.0,141.578,141.6442,141.4929,141.5969,31128.0
2023-04-10 11:10:00,149.71,149.77,149.62,149.76,30082.0,141.5875,141.6442,141.5023,141.6347,30082.0
2023-04-10 11:15:00,149.8,149.84,149.76,149.79,20582.0,141.6726,141.7104,141.6347,141.6631,20582.0
2023-04-10 11:20:00,149.8,149.85,149.72,149.78,20421.0,141.6726,141.7199,141.5969,141.6537,20421.0
2023-04-10 11:25:00,149.78,149.84,149.68,149.82,23289.0,141.6537,141.7104,141.5591,141.6915,23289.0
2023-04-10 11:30:00,149.85,149.99,149.85,149.93,26961.0,141.7199,141.8523,141.7199,141.7955,26961.0
2023-04-10 11:35:00,149.93,150.08,149.91,150.01,24620.0,141.7955,141.9374,141.7766,141.8712,24620.0
2023-04-10 11:40:00,150.01,150.11,150.01,150.11,24065.0,141.8712,141.9658,141.8712,141.9658,24065.0
2023-04-10 11:45:00,150.12,150.28,150.12,150.28,16580.0,141.9752,142.1265,141.9752,142.1265,16580.0
2023-04-10 11:50:00,150.27,150.35,150.19,150.25,19530.0,142.1171,142.1927,142.0414,142.0982,19530.0
2023-04-10 11:55:00,150.27,150.35,150.2,150.31,24210.0,142.1171,142.1927,142.0509,142.1549,24210.0
2023-04-10 12:00:00,150.32,150.43,150.26,150.29,16914.0,142.1644,142.2684,142.1076,142.136,16914.0
2023-04-10 12:05:00,150.28,150.3,150.21,150.26,18148.0,142.1265,142.1454,142.0603,142.1076,18148.0
2023-04-10 12:10:00,150.26,150.32,150.09,150.13,89555.0,142.1076,142.1644,141.9468,141.9847,89555.0
2023-04-10 12:15:00,150.12,150.14,149.96,149.96,60175.0,141.9752,141.9941,141.8239,141.8239,60175.0
2023-04-10 12:20:00,149.97,149.98,149.89,149.94,63685.0,141.8333,141.8428,141.7577,141.805,63685.0
2023-04-10 12:25:00,149.94,149.98,149.87,149.94,31939.0,141.805,141.8428,141.7388,141.805,31939.0
2023-04-10 12:30:00,149.95,150.29,149.95,150.27,24771.0,141.8144,142.136,141.8144,142.1171,24771.0
2023-04-10 12:35:00,150.31,150.54,150.31,150.54,14607.0,142.1549,142.3724,142.1549,142.3724,14607.0
2023-04-10 12:40:00,150.54,150.6,150.51,150.51,13418.0,142.3724,142.4292,142.3441,142.3441,13418.0
2023-04-10 12:45:00,150.52,150.54,150.38,150.39,11486.0,142.3535,142.3724,142.2211,142.2306,11486.0
2023-04-10 12:50:00,150.39,150.43,150.34,150.34,11704.0,142.2306,142.2684,142.1833,142.1833,11704.0
2023-04-10 12:55:00,150.34,150.38,150.32,150.37,12064.0,142.1833,142.2211,142.1644,142.2116,12064.0
2023-04-10 13:00:00,150.37,150.42,150.35,150.42,16532.0,142.2116,142.2589,142.1927,142.2589,16532.0
2023-04-10 13:05:00,150.43,150.48,150.36,150.45,17290.0,142.2684,142.3157,142.2022,142.2873,17290.0
2023-04-10 13:10:00,150.42,150.5,150.4,150.5,11910.0,142.2589,142.3346,142.24,142.3346,11910.0
2023-04-10 13:15:00,150.5,150.51,150.46,150.46,15874.0,142.3346,142.3441,142.2968,142.2968,15874.0
2023-04-10 13:20:00,150.47,150.47,150.3,150.32,24774.0,142.3062,142.3062,142.1454,142.1644,24774.0
2023-04-10 13:25:00,150.31,150.33,150.21,150.29,18947.0,142.1549,142.1738,142.0603,142.136,18947.0
2023-04-10 13:30:00,150.27,150.33,150.25,150.26,16951.0,142.1171,142.1738,142.0982,142.1076,16951.0
2023-04-10 13:35:00,150.24,150.43,150.24,150.32,21244.0,142.0887,142.2684,142.0887,142.1644,21244.0
2023-04-10 13:40:00,150.32,150.41,150.28,150.33,12499.0,142.1644,142.2495,142.1265,142.1738,12499.0
2023-04-10 13:45:00,150.34,150.53,150.31,150.49,16446.0,142.1833,142.363,142.1549,142.3251,16446.0
2023-04-10 13:50:00,150.5,150.68,150.48,150.65,33256.0,142.3346,142.5048,142.3157,142.4765,33256.0
2023-04-10 13:55:00,150.65,150.67,150.49,150.53,23347.0,142.4765,142.4954,142.3251,142.363,23347.0
2023-04-10 14:00:00,150.51,150.51,150.36,150.36,24727.0,142.3441,142.3441,142.2022,142.2022,24727.0
2023-04-10 14:05:00,150.38,150.49,150.3,150.45,17683.0,142.2211,142.3251,142.1454,142.2873,17683.0
2023-04-10 14:10:00,150.46,150.58,150.46,150.47,9184.0,142.2968,142.4103,142.2968,142.3062,9184.0
2023-04-10 14:15:00,150.48,150.56,150.41,150.48,14757.0,142.3157,142.3913,142.2495,142.3157,14757.0
2023-04-10 14:20:00,150.48,150.5,150.4,150.4,10556.0,142.3157,142.3346,142.24,142.24,10556.0
2023-04-10 14:25:00,150.41,150.45,150.38,150.38,8248.0,142.2495,142.2873,142.2211,142.2211,8248.0
2023-04-10 14:30:00,150.39,150.42,150.25,150.29,19051.0,142.2306,142.2589,142.0982,142.136,19051.0
2023-04-10 14:35:00,150.28,150.3,150.19,150.29,9839.0,142.1265,142.1454,142.0414,142.136,9839.0
2023-04-10 14:40:00,150.29,150.4,150.28,150.4,14821.0,142.136,142.24,142.1265,142.24,14821.0
2023-04-10 14:45:00,150.42,150.45,150.39,150.44,21508.0,142.2589,142.2873,142.2306,142.2778,21508.0
2023-04-10 14:50:00,150.47,150.54,150.47,150.48,18631.0,142.3062,142.3724,142.3062,142.3157,18631.0
2023-04-10 14:55:00,150.48,150.65,150.48,150.64,25785.0,142.3157,142.4765,142.3157,142.467,25785.0
2023-04-10 15:00:00,150.66,150.79,150.66,150.74,37984.0,142.4859,142.6089,142.4859,142.5616,37984.0
2023-04-10 15:05:00,150.75,150.76,150.62,150.74,21194.0,142.571,142.5805,142.4481,142.5616,21194.0
2023-04-10 15:10:00,150.74,150.77,150.67,150.67,28639.0,142.5616,142.5899,142.4954,142.4954,28639.0
2023-04-10 15:15:00,150.68,150.75,150.62,150.72,36169.0,142.5048,142.571,142.4481,142.5427,36169.0
2023-04-10 15:20:00,150.72,150.72,150.52,150.55,54404.0,142.5427,142.5427,142.3535,142.3819,54404.0
2023-04-10 15:25:00,150.55,150.57,150.44,150.46,17675.0,142.3819,142.4008,142.2778,142.2968,17675.0
2023-04-10 15:30:00,150.45,150.61,150.45,150.57,20032.0,142.2873,142.4386,142.2873,142.4008,20032.0
2023-04-10 15:35:00,150.56,150.66,150.51,150.62,24952.0,142.3913,142.4859,142.3441,142.4481,24952.0
2023-04-10 15:40:00,150.63,150.64,150.56,150.59,22675.0,142.4575,142.467,142.3913,142.4197,22675.0
2023-04-10 15:45:00,150.59,150.74,150.58,150.69,44388.0,142.4197,142.5616,142.4103,142.5143,44388.0
2023-04-10 15:50:00,150.71,150.8,150.65,150.69,94007.0,142.5332,142.6183,142.4765,142.5143,94007.0
2023-04-10 15:55:00,150.7,150.97,150.7,150.97,299723.0,142.5237,142.7791,142.5237,142.7791,299723.0
2023-04-11 09:30:00,151.25,151.42,151.11,151.23,176047.0,143.0439,143.2047,142.9115,143.025,176047.0
2023-04-11 09:35:00,151.24,151.24,150.9,150.9,41483.0,143.0344,143.0344,142.7129,142.7129,41483.0
2023-04-11 09:40:00,150.87,151.21,150.85,150.92,79188.0,142.6845,143.0061,142.6656,142.7318,79188.0
2023-04-11 09:45:00,150.94,151.08,150.84,151.05,69171.0,142.7507,142.8831,142.6561,142.8548,69171.0
2023-04-11 09:50:00,151.05,151.11,150.87,150.99,55305.0,142.8548,142.9115,142.6845,142.798,55305.0
2023-04-11 09:55:00,150.97,150.97,150.72,150.85,37640.0,142.7791,142.7791,142.5427,142.6656,37640.0
2023-04-11 10:00:00,150.85,150.86,150.68,150.75,58446.0,142.6656,142.6751,142.5048,142.571,58446.0
2023-04-11 10:05:00,150.74,150.87,150.74,150.8,22327.0,142.5616,142.6845,142.5616,142.6183,22327.0
2023-04-11 10:10:00,150.78,150.84,150.67,150.83,36517.0,142.5994,142.6561,142.4954,142.6467,36517.0
2023-04-11 10:15:00,150.84,150.98,150.83,150.97,25972.0,142.6561,142.7886,142.6467,142.7791,25972.0
2023-04-11 10:20:00,150.97,151.0,150.8,150.82,31830.0,142.7791,142.8075,142.6183,142.6372,31830.0
2023-04-11 10:25:00,150.83,151.04,150.82,151.0,88237.0,142.6467,142.8453,142.6372,142.8075,88237.0
2023-04-11 10:30:00,151.0,151.05,150.8,150.83,47274.0,142.8075,142.8548,142.6183,142.6467,47274.0
2023-04-11 10:35:00,150.83,150.96,150.8,150.92,33811.0,142.6467,142.7696,142.6183,142.7318,33811.0
2023-04-11 10:40:00,150.9,150.94,150.78,150.86,22712.0,142.7129,142.7507,142.5994,142.6751,22712.0
2023-04-11 10:45:00,150.87,151.04,150.86,151.0,49217.0,142.6845,142.8453,142.6751,142.8075,49217.0
2023-04-11 10:50:00,151.0,151.28,150.96,151.23,69107.0,142.8075,143.0723,142.7696,143.025,69107.0
2023-04-11 10:55:00,151.24,151.3,151.17,151.17,27063.0,143.0344,143.0912,142.9682,142.9682,27063.0
2023-04-11 11:00:00,151.16,151.23,151.05,151.21,43041.0,142.9588,143.025,142.8548,143.0061,43041.0
2023-04-11 11:05:00,151.21,151.32,151.21,151.31,29571.0,143.0061,143.1101,143.0061,143.1006,29571.0
2023-04-11 11:10:00,151.31,151.44,151.31,151.36,23231.0,143.1006,143.2236,143.1006,143.1479,23231.0
2023-04-11 11:15:00,151.37,151.41,151.28,151.35,21064.0,143.1574,143.1952,143.0723,143.1385,21064.0
2023-04-11 11:20:00,151.35,151.4,151.28,151.34,18229.0,143.1385,143.1858,143.0723,143.129,18229.0
2023-04-11 11:25:00,151.34,151.37,151.22,151.36,34774.0,143.129,143.1574,143.0155,143.1479,34774.0
2023-04-11 11:30:00,151.37,151.4,151.29,151.33,23411.0,143.1574,143.1858,143.0817,143.1196,23411.0
2023-04-11 11:35:00,151.32,151.35,151.22,151.27,14068.0,143.1101,143.1385,143.0155,143.0628,14068.0
2023-04-11 11:40:00,151.27,151.32,151.15,151.15,15680.0,143.0628,143.1101,142.9493,142.9493,15680.0
2023-04-11 11:45:00,151.14,151.15,151.05,151.12,20836.0,142.9399,142.9493,142.8548,142.921,20836.0
2023-04-11 11:50:00,151.13,151.13,150.94,151.0,14767.0,142.9304,142.9304,142.7507,142.8075,14767.0
2023-04-11 11:55:00,151.01,151.19,151.01,151.15,15890.0,142.8169,142.9872,142.8169,142.9493,15890.0
2023-04-11 12:00:00,151.14,151.18,150.92,150.92,27216.0,142.9399,142.9777,142.7318,142.7318,27216.0
2023-04-11 12:05:00,150.95,150.99,150.75,150.82,30089.0,142.7602,142.798,142.571,142.6372,30089.0
2023-04-11 12:10:00,150.83,150.95,150.82,150.93,22856.0,142.6467,142.7602,142.6372,142.7413,22856.0
2023-04-11 12:15:00,150.94,151.0,150.89,150.91,27575.0,142.7507,142.8075,142.7034,142.7223,27575.0
2023-04-11 12:20:00,150.91,151.05,150.89,150.94,73069.0,142.7223,142.8548,142.7034,142.7507,73069.0
2023-04-11 12:25:00,150.96,151.23,150.95,151.22,21450.0,142.7696,143.025,142.7602,143.0155,21450.0
2023-04-11 12:30:00,151.24,151.27,151.07,151.09,24893.0,143.0344,143.0628,142.8737,142.8926,24893.0
2023-04-11 12:35:00,151.09,151.2,151.06,151.2,31732.0,142.8926,142.9966,142.8642,142.9966,31732.0
2023-04-11 12:40:00,151.21,151.35,151.21,151.25,18641.0,143.0061,143.1385,143.0061,143.0439,18641.0
2023-04-11 12:45:00,151.25,151.31,151.22,151.27,11707.0,143.0439,143.1006,143.0155,143.0628,11707.0
2023-04-11 12:50:00,151.27,151.29,151.23,151.27,11131.0,143.0628,143.0817,143.025,143.0628,11131.0
2023-04-11 12:55:00,151.28,151.31,151.23,151.29,15989.0,143.0723,143.1006,143.025,143.0817,15989.0
2023-04-11 13:00:00,151.28,151.36,151.28,151.29,13723.0,143.0723,143.1479,143.0723,143.0817,13723.0
2023-04-11 13:05:00,151.29,151.32,151.23,151.29,14167.0,143.0817,143.1101,143.025,143.0817,14167.0
2023-04-11 13:10:00,151.29,151.29,151.11,151.17,19538.0,143.0817,143.0817,142.9115,142.9682,19538.0
2023-04-11 13:15:00,151.18,151.24,151.15,151.23,16618.0,142.9777,143.0344,142.9493,143.025,16618.0
2023-04-11 13:20:00,151.23,151.25,151.14,151.15,21488.0,143.025,143.0439,142.9399,142.9493,21488.0
2023-04-11 13:25:00,151.16,151.24,151.12,151.16,21932.0,142.9588,143.0344,142.921,142.9588,21932.0
2023-04-11 13:30:00,151.16,151.25,151.08,151.13,28933.0,142.9588,143.0439,142.8831,142.9304,28933.0
2023-04-11 13:35:00,151.13,151.16,151.07,151.14,19135.0,142.9304,142.9588,142.8737,142.9399,19135.0
2023-04-11 13:40:00,151.15,151.32,151.14,151.26,19578.0,142.9493,143.1101,142.9399,143.0534,19578.0
2023-04-11 13:45:00,151.25,151.36,151.25,151.34,15744.0,143.0439,143.1479,143.0439,143.129,15744.0
2023-04-11 13:50:00,151.33,151.34,151.24,151.3,16349.0,143.1196,143.129,143.0344,143.0912,16349.0
2023-04-11 13:55:00,151.31,151.33,151.27,151.29,18916.0,143.1006,143.1196,143.0628,143.0817,18916.0
2023-04-11 14:00:00,151.31,151.38,151.27,151.31,18304.0,143.1006,143.1668,143.0628,143.1006,18304.0
2023-04-11 14:05:00,151.31,151.34,151.21,151.25,16992.0,143.1006,143.129,143.0061,143.0439,16992.0
2023-04-11 14:10:00,151.24,151.26,151.17,151.23,22461.0,143.0344,143.0534,142.9682,143.025,22461.0
2023-04-11 14:15:00,151.23,151.26,151.12,151.13,44426.0,143.025,143.0534,142.921,142.9304,44426.0
2023-04-11 14:20:00,151.13,151.14,151.06,151.12,21295.0,142.9304,142.9399,142.8642,142.921,21295.0
2023-04-11 14:25:00,151.12,151.14,151.07,151.08,21044.0,142.921,142.9399,142.8737,142.8831,21044.0
2023-04-11 14:30:00,151.08,151.14,151.08,151.11,28658.0,142.8831,142.9399,142.8831,142.9115,28658.0
2023-04-11 14:35:00,151.12,151.13,151.01,151.09,22256.0,142.921,142.9304,142.8169,142.8926,22256.0
2023-04-11 14:40:00,151.1,151.13,151.0,151.08,31650.0,142.902,142.9304,142.8075,142.8831,31650.0
2023-04-11 14:45:00,151.08,151.15,151.07,151.11,19506.0,142.8831,142.9493,142.8737,142.9115,19506.0
2023-04-11 14:50:00,151.11,151.12,151.05,151.08,14820.0,142.9115,142.921,142.8548,142.8831,14820.0
2023-04-11 14:55:00,151.08,151.1,151.05,151.09,17072.0,142.8831,142.902,142.8548,142.8926,17072.0
2023-04-11 15:00:00,151.08,151.1,151.04,151.05,19935.0,142.8831,142.902,142.8453,142.8548,19935.0
2023-04-11 15:05:00,151.04,151.15,151.0,151.14,30159.0,142.8453,142.9493,142.8075,142.9399,30159.0
2023-04-11 15:10:00,151.14,151.15,151.09,151.11,36490.0,142.9399,142.9493,142.8926,142.9115,36490.0
2023-04-11 15:15:00,151.12,151.12,150.93,150.96,50033.0,142.921,142.921,142.7413,142.7696,50033.0
2023-04-11 15:20:00,150.96,151.0,150.9,150.91,27785.0,142.7696,142.8075,142.7129,142.7223,27785.0
2023-04-11 15:25:00,150.91,150.98,150.89,150.98,30429.0,142.7223,142.7886,142.7034,142.7886,30429.0
2023-04-11 15:30:00,150.98,151.05,150.96,151.01,33670.0,142.7886,142.8548,142.7696,142.8169,33670.0
2023-04-11 15:35:00,151.02,151.04,150.93,150.96,35363.0,142.8264,142.8453,142.7413,142.7696,35363.0
2023-04-11 15:40:00,150.96,150.98,150.79,150.8,69067.0,142.7696,142.7886,142.6089,142.6183,69067.0
2023-04-11 15:45:00,150.8,150.85,150.64,150.75,93164.0,142.6183,142.6656,142.467,142.571,93164.0
2023-04-11 15:50:00,150.73,150.75,150.65,150.72,120040.0,142.5521,142.571,142.4765,142.5427,120040.0
2023-04-11 15:55:00,150.72,150.72,150.52,150.67,329448.0,142.5427,142.5427,142.3535,142.4954,329448.0
2023-04-12 09:30:00,150.25,150.48,149.93,150.37,152735.0,142.0982,142.3157,141.7955,142.2116,152735.0
2023-04-12 09:35:00,150.34,150.69,150.3,150.43,33727.0,142.1833,142.5143,142.1454,142.2684,33727.0
2023-04-12 09:40:00,150.41,150.62,150.25,150.58,64705.0,142.2495,142.4481,142.0982,142.4103,64705.0
2023-04-12 09:45:00,150.53,150.66,150.35,150.58,78756.0,142.363,142.4859,142.1927,142.4103,78756.0
2023-04-12 09:50:00,150.59,150.79,150.57,150.76,86467.0,142.4197,142.6089,142.4008,142.5805,86467.0
2023-04-12 09:55:00,150.74,150.77,150.49,150.54,104795.0,142.5616,142.5899,142.3251,142.3724,104795.0
2023-04-12 10:00:00,150.54,150.58,150.42,150.53,53757.0,142.3724,142.4103,142.2589,142.363,53757.0
2023-04-12 10:05:00,150.52,150.61,150.36,150.45,32452.0,142.3535,142.4386,142.2022,142.2873,32452.0
2023-04-12 10:10:00,150.45,150.85,150.43,150.75,77071.0,142.2873,142.6656,142.2684,142.571,77071.0
2023-04-12 10:15:00,150.76,151.17,150.65,151.17,49398.0,142.5805,142.9682,142.4765,142.9682,49398.0
2023-04-12 10:20:00,151.18,151.22,150.98,151.09,45252.0,142.9777,143.0155,142.7886,142.8926,45252.0
2023-04-12 10:25:00,151.1,151.14,150.85,150.98,31302.0,142.902,142.9399,142.6656,142.7886,31302.0
2023-04-12 10:30:00,150.97,151.01,150.76,150.83,39776.0,142.7791,142.8169,142.5805,142.6467,39776.0
2023-04-12 10:35:00,150.83,150.84,150.47,150.48,26971.0,142.6467,142.6561,142.3062,142.3157,26971.0
2023-04-12 10:40:00,150.44,150.69,150.44,150.68,26341.0,142.2778,142.5143,142.2778,142.5048,26341.0
2023-04-12 10:45:00,150.68,150.72,150.58,150.61,21566.0,142.5048,142.5427,142.4103,142.4386,21566.0
2023-04-12 10:50:00,150.62,150.73,150.55,150.6,25515.0,142.4481,142.5521,142.3819,142.4292,25515.0
2023-04-12 10:55:00,150.59,150.84,150.55,150.79,38656.0,142.4197,142.6561,142.3819,142.6089,38656.0
2023-04-12 11:00:00,150.78,150.88,150.66,150.69,30961.0,142.5994,142.694,142.4859,142.5143,30961.0
2023-04-12 11:05:00,150.66,150.71,150.62,150.71,20015.0,142.4859,142.5332,142.4481,142.5332,20015.0
2023-04-12 11:10:00,150.71,150.94,150.7,150.86,45858.0,142.5332,142.7507,142.5237,142.6751,45858.0
2023-04-12 11:15:00,150.87,150.89,150.66,150.71,25013.0,142.6845,142.7034,142.4859,142.5332,25013.0
2023-04-12 11:20:00,150.73,150.91,150.68,150.91,24482.0,142.5521,142.7223,142.5048,142.7223,24482.0
2023-04-12 11:25:00,150.91,151.22,150.91,151.19,49539.0,142.7223,143.0155,142.7223,142.9872,49539.0
2023-04-12 11:30:00,151.19,151.26,151.07,151.22,30964.0,142.9872,143.0534,142.8737,143.0155,30964.0
2023-04-12 11:35:00,151.19,151.23,151.05,151.08,15385.0,142.9872,143.025,142.8548,142.8831,15385.0
2023-04-12 11:40:00,151.09,151.19,151.08,151.18,13847.0,142.8926,142.9872,142.8831,142.9777,13847.0
2023-04-12 11:45:00,151.19,151.37,151.18,151.35,19550.0,142.9872,143.1574,142.9777,143.1385,19550.0
2023-04-12 11:50:00,151.3,151.42,151.25,151.37,15867.0,143.0912,143.2047,143.0439,143.1574,15867.0
2023-04-12 11:55:00,151.36,151.39,151.24,151.28,14315.0,143.1479,143.1763,143.0344,143.0723,14315.0
2023-04-12 12:00:00,151.29,151.44,151.23,151.44,12025.0,143.0817,143.2236,143.025,143.2236,12025.0
2023-04-12 12:05:00,151.45,151.61,151.44,151.59,28903.0,143.2331,143.3844,143.2236,143.3655,28903.0
2023-04-12 12:10:00,151.61,151.64,151.53,151.63,17901.0,143.3844,143.4127,143.3087,143.4033,17901.0
2023-04-12 12:15:00,151.64,151.8,151.62,151.8,22340.0,143.4127,143.5641,143.3938,143.5641,22340.0
2023-04-12 12:20:00,151.8,151.83,151.73,151.79,19150.0,143.5641,143.5924,143.4979,143.5546,19150.0
2023-04-12 12:25:00,151.77,151.79,151.66,151.7,13176.0,143.5357,143.5546,143.4317,143.4695,13176.0
2023-04-12 12:30:00,151.7,151.79,151.69,151.75,15042.0,143.4695,143.5546,143.46,143.5168,15042.0
2023-04-12 12:35:00,151.73,151.77,151.67,151.76,12939.0,143.4979,143.5357,143.4411,143.5262,12939.0
2023-04-12 12:40:00,151.78,151.78,151.62,151.73,14157.0,143.5451,143.5451,143.3938,143.4979,14157.0
2023-04-12 12:45:00,151.74,151.99,151.74,151.99,30580.0,143.5073,143.7438,143.5073,143.7438,30580.0
2023-04-12 12:50:00,151.99,152.0,151.83,151.96,42887.0,143.7438,143.7532,143.5924,143.7154,42887.0
2023-04-12 12:55:00,151.96,152.0,151.92,151.97,20303.0,143.7154,143.7532,143.6776,143.7248,20303.0
2023-04-12 13:00:00,151.96,152.01,151.88,151.98,24272.0,143.7154,143.7627,143.6397,143.7343,24272.0
2023-04-12 13:05:00,151.98,152.07,151.96,152.01,23290.0,143.7343,143.8194,143.7154,143.7627,23290.0
2023-04-12 13:10:00,152.02,152.09,151.97,152.05,17505.0,143.7721,143.8383,143.7248,143.8005,17505.0
2023-04-12 13:15:00,152.07,152.09,151.86,151.88,19969.0,143.8194,143.8383,143.6208,143.6397,19969.0
2023-04-12 13:20:00,151.88,152.0,151.87,152.0,15954.0,143.6397,143.7532,143.6303,143.7532,15954.0
2023-04-12 13:25:00,151.99,152.04,151.96,152.02,25324.0,143.7438,143.791,143.7154,143.7721,25324.0
2023-04-12 13:30:00,152.04,152.13,152.04,152.07,16504.0,143.791,143.8762,143.791,143.8194,16504.0
2023-04-12 13:35:00,152.11,152.26,152.09,152.12,20387.0,143.8572,143.9991,143.8383,143.8667,20387.0
2023-04-12 13:40:00,152.14,152.24,152.11,152.2,14968.0,143.8856,143.9802,143.8572,143.9424,14968.0
2023-04-12 13:45:00,152.21,152.24,152.18,152.22,13427.0,143.9518,143.9802,143.9234,143.9613,13427.0
2023-04-12 13:50:00,152.21,152.25,152.15,152.2,14362.0,143.9518,143.9896,143.8951,143.9424,14362.0
2023-04-12 13:55:00,152.2,152.27,152.19,152.25,25467.0,143.9424,144.0086,143.9329,143.9896,25467.0
2023-04-12 14:00:00,152.24,152.33,152.16,152.32,25294.0,143.9802,144.0653,143.9045,144.0558,25294.0
2023-04-12 14:05:00,152.31,152.41,152.19,152.25,19687.0,144.0464,144.141,143.9329,143.9896,19687.0
2023-04-12 14:10:00,152.24,152.36,152.18,152.28,17370.0,143.9802,144.0937,143.9234,144.018,17370.0
2023-04-12 14:15:00,152.31,152.4,152.25,152.35,14852.0,144.0464,144.1315,143.9896,144.0842,14852.0
2023-04-12 14:20:00,152.36,152.41,152.28,152.32,62918.0,144.0937,144.141,144.018,144.0558,62918.0
2023-04-12 14:25:00,152.32,152.34,151.82,151.86,38047.0,144.0558,144.0748,143.583,143.6208,38047.0
2023-04-12 14:30:00,151.84,151.88,151.72,151.83,20580.0,143.6019,143.6397,143.4884,143.5924,20580.0
2023-04-12 14:35:00,151.85,151.85,151.67,151.67,18639.0,143.6113,143.6113,143.4411,143.4411,18639.0
2023-04-12 14:40:00,151.68,151.83,151.67,151.81,16619.0,143.4506,143.5924,143.4411,143.5735,16619.0
2023-04-12 14:45:00,151.81,151.81,151.47,151.48,17634.0,143.5735,143.5735,143.252,143.2614,17634.0
2023-04-12 14:50:00,151.48,151.52,151.39,151.52,18010.0,143.2614,143.2993,143.1763,143.2993,18010.0
2023-04-12 14:55:00,151.52,151.6,151.45,151.47,14189.0,143.2993,143.3749,143.2331,143.252,14189.0
2023-04-12 15:00:00,151.47,151.61,151.35,151.37,24579.0,143.252,143.3844,143.1385,143.1574,24579.0
2023-04-12 15:05:00,151.36,151.37,151.24,151.31,23410.0,143.1479,143.1574,143.0344,143.1006,23410.0
2023-04-12 15:10:00,151.31,151.33,151.2,151.25,16037.0,143.1006,143.1196,142.9966,143.0439,16037.0
2023-04-12 15:15:00,151.24,151.34,151.17,151.27,22524.0,143.0344,143.129,142.9682,143.0628,22524.0
2023-04-12 15:20:00,151.26,151.3,151.17,151.19,24017.0,143.0534,143.0912,142.9682,142.9872,24017.0
2023-04-12 15:25:00,151.19,151.24,151.12,151.16,23876.0,142.9872,143.0344,142.921,142.9588,23876.0
2023-04-12 15:30:00,151.16,151.31,151.14,151.18,19310.0,142.9588,143.1006,142.9399,142.9777,19310.0
2023-04-12 15:35:00,151.17,151.26,151.13,151.14,34153.0,142.9682,143.0534,142.9304,142.9399,34153.0
2023-04-12 15:40:00,151.14,151.15,151.04,151.06,29414.0,142.9399,142.9493,142.8453,142.8642,29414.0
2023-04-12 15:45:00,151.04,151.09,150.91,150.93,46344.0,142.8453,142.8926,142.7223,142.7413,46344.0
2023-04-12 15:50:00,150.92,151.0,150.84,150.98,63610.0,142.7318,142.8075,142.6561,142.7886,63610.0
2023-04-12 15:55:00,150.98,151.16,150.91,151.1,338067.0,142.7886,142.9588,142.7223,142.902,338067.0
2023-04-13 09:30:00,150.9,151.34,150.77,151.05,122002.0,142.7129,143.129,142.5899,142.8548,122002.0
2023-04-13 09:35:00,151.05,151.07,150.61,150.61,49524.0,142.8548,142.8737,142.4386,142.4386,49524.0
2023-04-13 09:40:00,150.64,150.8,150.28,150.31,46055.0,142.467,142.6183,142.1265,142.1549,46055.0
2023-04-13 09:45:00,150.3,150.46,150.19,150.24,35658.0,142.1454,142.2968,142.0414,142.0887,35658.0
2023-04-13 09:50:00,150.24,150.3,149.99,150.02,34652.0,142.0887,142.1454,141.8523,141.8806,34652.0
2023-04-13 09:55:00,150.01,150.41,149.95,150.34,27438.0,141.8712,142.2495,141.8144,142.1833,27438.0
2023-04-13 10:00:00,150.34,150.57,150.31,150.49,39294.0,142.1833,142.4008,142.1549,142.3251,39294.0
2023-04-13 10:05:00,150.49,150.62,150.49,150.56,40469.0,142.3251,142.4481,142.3251,142.3913,40469.0
2023-04-13 10:10:00,150.56,150.72,150.53,150.65,55428.0,142.3913,142.5427,142.363,142.4765,55428.0
2023-04-13 10:15:00,150.64,150.92,150.58,150.73,43408.0,142.467,142.7318,142.4103,142.5521,43408.0
2023-04-13 10:20:00,150.73,150.8,150.62,150.71,39431.0,142.5521,142.6183,142.4481,142.5332,39431.0
2023-04-13 10:25:00,150.71,150.76,150.64,150.7,51519.0,142.5332,142.5805,142.467,142.5237,51519.0
2023-04-13 10:30:00,150.72,150.87,150.71,150.79,53292.0,142.5427,142.6845,142.5332,142.6089,53292.0
2023-04-13 10:35:00,150.8,150.8,150.53,150.56,47008.0,142.6183,142.6183,142.363,142.3913,47008.0
2023-04-13 10:40:00,150.55,150.58,150.3,150.3,62027.0,142.3819,142.4103,142.1454,142.1454,62027.0
2023-04-13 10:45:00,150.28,150.3,150.12,150.23,39953.0,142.1265,142.1454,141.9752,142.0792,39953.0
2023-04-13 10:50:00,150.22,150.32,150.17,150.27,27978.0,142.0698,142.1644,142.0225,142.1171,27978.0
2023-04-13 10:55:00,150.28,150.29,150.21,150.27,32713.0,142.1265,142.136,142.0603,142.1171,32713.0
2023-04-13 11:00:00,150.29,150.43,150.27,150.28,39524.0,142.136,142.2684,142.1171,142.1265,39524.0
2023-04-13 11:05:00,150.28,150.29,150.17,150.26,29914.0,142.1265,142.136,142.0225,142.1076,29914.0
2023-04-13 11:10:00,150.26,150.33,150.16,150.21,16713.0,142.1076,142.1738,142.013,142.0603,16713.0
2023-04-13 11:15:00,150.22,150.37,150.22,150.34,17357.0,142.0698,142.2116,142.0698,142.1833,17357.0
2023-04-13 11:20:00,150.35,150.47,150.27,150.47,26141.0,142.1927,142.3062,142.1171,142.3062,26141.0
2023-04-13 11:25:00,150.47,150.55,150.44,150.47,28846.0,142.3062,142.3819,142.2778,142.3062,28846.0
2023-04-13 11:30:00,150.48,150.49,150.32,150.36,23699.0,142.3157,142.3251,142.1644,142.2022,23699.0
2023-04-13 11:35:00,150.4,150.46,150.31,150.31,23357.0,142.24,142.2968,142.1549,142.1549,23357.0
2023-04-13 11:40:00,150.32,150.44,150.31,150.31,21698.0,142.1644,142.2778,142.1549,142.1549,21698.0
2023-04-13 11:45:00,150.32,150.32,150.21,150.25,22371.0,142.1644,142.1644,142.0603,142.0982,22371.0
2023-04-13 11:50:00,150.24,150.24,150.09,150.1,27050.0,142.0887,142.0887,141.9468,141.9563,27050.0
2023-04-13 11:55:00,150.09,150.18,150.01,150.12,106707.0,141.9468,142.032,141.8712,141.9752,106707.0
2023-04-13 12:00:00,150.13,150.15,149.99,150.0,28361.0,141.9847,142.0036,141.8523,141.8617,28361.0
2023-04-13 12:05:00,149.99,150.0,149.82,149.91,30739.0,141.8523,141.8617,141.6915,141.7766,30739.0
2023-04-13 12:10:00,149.93,150.22,149.93,150.22,18264.0,141.7955,142.0698,141.7955,142.0698,18264.0
2023-04-13 12:15:00,150.22,150.39,150.22,150.35,22932.0,142.0698,142.2306,142.0698,142.1927,22932.0
2023-04-13 12:20:00,150.35,150.35,150.19,150.25,15295.0,142.1927,142.1927,142.0414,142.0982,15295.0
2023-04-13 12:25:00,150.26,150.31,150.21,150.24,11670.0,142.1076,142.1549,142.0603,142.0887,11670.0
2023-04-13 12:30:00,150.24,150.25,150.08,150.08,20295.0,142.0887,142.0982,141.9374,141.9374,20295.0
2023-04-13 12:35:00,150.09,150.11,149.99,149.99,17916.0,141.9468,141.9658,141.8523,141.8523,17916.0
2023-04-13 12:40:00,150.0,150.06,149.97,150.0,26765.0,141.8617,141.9185,141.8333,141.8617,26765.0
2023-04-13 12:45:00,150.01,150.2,150.01,150.19,13145.0,141.8712,142.0509,141.8712,142.0414,13145.0
2023-04-13 12:50:00,150.21,150.22,150.12,150.14,13528.0,142.0603,142.0698,141.9752,141.9941,13528.0
2023-04-13 12:55:00,150.14,150.24,150.12,150.17,11939.0,141.9941,142.0887,141.9752,142.0225,11939.0
2023-04-13 13:00:00,150.18,150.25,150.1,150.19,15224.0,142.032,142.0982,141.9563,142.0414,15224.0
2023-04-13 13:05:00,150.19,150.32,150.18,150.32,45868.0,142.0414,142.1644,142.032,142.1644,45868.0
2023-04-13 13:10:00,150.31,150.46,150.29,150.46,30976.0,142.1549,142.2968,142.136,142.2968,30976.0
2023-04-13 13:15:00,150.46,150.51,150.41,150.41,12984.0,142.2968,142.3441,142.2495,142.2495,12984.0
2023-04-13 13:20:00,150.41,150.44,150.36,150.42,12337.0,142.2495,142.2778,142.2022,142.2589,12337.0
2023-04-13 13:25:00,150.43,150.48,150.37,150.41,12933.0,142.2684,142.3157,142.2116,142.2495,12933.0
2023-04-13 13:30:00,150.42,150.5,150.38,150.48,15705.0,142.2589,142.3346,142.2211,142.3157,15705.0
2023-04-13 13:35:00,150.47,150.56,150.43,150.56,19270.0,142.3062,142.3913,142.2684,142.3913,19270.0
2023-04-13 13:40:00,150.54,150.73,150.53,150.69,29690.0,142.3724,142.5521,142.363,142.5143,29690.0
2023-04-13 13:45:00,150.69,150.79,150.67,150.78,14877.0,142.5143,142.6089,142.4954,142.5994,14877.0
2023-04-13 13:50:00,150.79,150.88,150.76,150.84,13953.0,142.6089,142.694,142.5805,142.6561,13953.0
2023-04-13 13:55:00,150.85,150.86,150.76,150.84,17889.0,142.6656,142.6751,142.5805,142.6561,17889.0
2023-04-13 14:00:00,150.86,150.95,150.79,150.91,17633.0,142.6751,142.7602,142.6089,142.7223,17633.0
2023-04-13 14:05:00,150.92,151.04,150.92,151.03,14642.0,142.7318,142.8453,142.7318,142.8358,14642.0
2023-04-13 14:10:00,151.03,151.05,150.97,151.04,17253.0,142.8358,142.8548,142.7791,142.8453,17253.0
2023-04-13 14:15:00,151.05,151.2,151.04,151.13,22247.0,142.8548,142.9966,142.8453,142.9304,22247.0
2023-04-13 14:20:00,151.13,151.15,151.07,151.13,16435.0,142.9304,142.9493,142.8737,142.9304,16435.0
2023-04-13 14:25:00,151.13,151.22,151.1,151.19,15974.0,142.9304,143.0155,142.902,142.9872,15974.0
2023-04-13 14:30:00,151.2,151.31,151.2,151.28,18528.0,142.9966,143.1006,142.9966,143.0723,18528.0
2023-04-13 14:35:00,151.27,151.44,151.24,151.44,49193.0,143.0628,143.2236,143.0344,143.2236,49193.0
2023-04-13 14:40:00,151.43,151.54,151.41,151.54,23557.0,143.2141,143.3182,143.1952,143.3182,23557.0
2023-04-13 14:45:00,151.53,151.58,151.49,151.53,20061.0,143.3087,143.356,143.2709,143.3087,20061.0
2023-04-13 14:50:00,151.54,151.66,151.51,151.65,22914.0,143.3182,143.4317,143.2898,143.4222,22914.0
2023-04-13 14:55:00,151.67,151.76,151.65,151.68,17399.0,143.4411,143.5262,143.4222,143.4506,17399.0
2023-04-13 15:00:00,151.69,151.73,151.66,151.68,18586.0,143.46,143.4979,143.4317,143.4506,18586.0
2023-04-13 15:05:00,151.69,151.69,151.58,151.64,17692.0,143.46,143.46,143.356,143.4127,17692.0
2023-04-13 15:10:00,151.65,151.68,151.62,151.65,19856.0,143.4222,143.4506,143.3938,143.4222,19856.0
2023-04-13 15:15:00,151.64,151.64,151.54,151.6,20326.0,143.4127,143.4127,143.3182,143.3749,20326.0
2023-04-13 15:20:00,151.61,151.7,151.57,151.6,18878.0,143.3844,143.4695,143.3465,143.3749,18878.0
2023-04-13 15:25:00,151.59,151.75,151.58,151.71,36814.0,143.3655,143.5168,143.356,143.4789,36814.0
2023-04-13 15:30:00,151.69,151.69,151.54,151.58,27240.0,143.46,143.46,143.3182,143.356,27240.0
2023-04-13 15:35:00,151.56,151.64,151.54,151.61,28919.0,143.3371,143.4127,143.3182,143.3844,28919.0
2023-04-13 15:40:00,151.61,151.78,151.61,151.76,48917.0,143.3844,143.5451,143.3844,143.5262,48917.0
2023-04-13 15:45:00,151.74,151.87,151.71,151.76,81116.0,143.5073,143.6303,143.4789,143.5262,81116.0
2023-04-13 15:50:00,151.76,151.81,151.6,151.74,106600.0,143.5262,143.5735,143.3749,143.5073,106600.0
2023-04-13 15:55:00,151.75,151.85,151.66,151.8,253015.0,143.5168,143.6113,143.4317,143.5641,253015.0
2023-04-14 09:30:00,151.35,151.35,150.69,151.03,126405.0,143.1385,143.1385,142.5143,142.8358,126405.0
2023-04-14 09:35:00,151.04,151.15,150.94,151.15,35788.0,142.8453,142.9493,142.7507,142.9493,35788.0
2023-04-14 09:40:00,151.18,151.55,151.17,151.37,30688.0,142.9777,143.3276,142.9682,143.1574,30688.0
2023-04-14 09:45:00,151.35,151.46,151.24,151.44,28773.0,143.1385,143.2425,143.0344,143.2236,28773.0
2023-04-14 09:50:00,151.45,151.46,151.26,151.32,34272.0,143.2331,143.2425,143.0534,143.1101,34272.0
2023-04-14 09:55:00,151.36,151.38,151.26,151.33,20420.0,143.1479,143.1668,143.0534,143.1196,20420.0
2023-04-14 10:00:00,151.32,151.4,151.12,151.24,32644.0,143.1101,143.1858,142.921,143.0344,32644.0
2023-04-14 10:05:00,151.26,151.29,150.99,150.99,33484.0,143.0534,143.0817,142.798,142.798,33484.0
2023-04-14 10:10:00,150.97,151.04,150.8,151.03,40478.0,142.7791,142.8453,142.6183,142.8358,40478.0
2023-04-14 10:15:00,151.05,151.17,150.96,151.17,37952.0,142.8548,142.9682,142.7696,142.9682,37952.0
2023-04-14 10:20:00,151.15,151.18,151.02,151.03,17166.0,142.9493,142.9777,142.8264,142.8358,17166.0
2023-04-14 10:25:00,151.02,151.13,150.99,151.13,23624.0,142.8264,142.9304,142.798,142.9304,23624.0
2023-04-14 10:30:00,151.14,151.39,151.11,151.39,17887.0,142.9399,143.1763,142.9115,143.1763,17887.0
2023-04-14 10:35:00,151.4,151.5,151.35,151.37,32732.0,143.1858,143.2803,143.1385,143.1574,32732.0
2023-04-14 10:40:00,151.37,151.53,151.35,151.47,28260.0,143.1574,143.3087,143.1385,143.252,28260.0
2023-04-14 10:45:00,151.48,151.59,151.36,151.38,24189.0,143.2614,143.3655,143.1479,143.1668,24189.0
2023-04-14 10:50:00,151.37,151.43,151.15,151.17,13125.0,143.1574,143.2141,142.9493,142.9682,13125.0
2023-04-14 10:55:00,151.18,151.34,151.18,151.28,21966.0,142.9777,143.129,142.9777,143.0723,21966.0
2023-04-14 11:00:00,151.28,151.29,151.09,151.17,17724.0,143.0723,143.0817,142.8926,142.9682,17724.0
2023-04-14 11:05:00,151.18,151.18,151.01,151.09,26501.0,142.9777,142.9777,142.8169,142.8926,26501.0
2023-04-14 11:10:00,151.11,151.11,150.92,150.99,14074.0,142.9115,142.9115,142.7318,142.798,14074.0
2023-04-14 11:15:00,151.0,151.01,150.79,150.93,15995.0,142.8075,142.8169,142.6089,142.7413,15995.0
2023-04-14 11:20:00,150.91,150.93,150.76,150.85,16346.0,142.7223,142.7413,142.5805,142.6656,16346.0
2023-04-14 11:25:00,150.84,150.88,150.71,150.75,18881.0,142.6561,142.694,142.5332,142.571,18881.0
2023-04-14 11:30:00,150.76,150.89,150.74,150.85,16627.0,142.5805,142.7034,142.5616,142.6656,16627.0
2023-04-14 11:35:00,150.88,150.98,150.82,150.98,16766.0,142.694,142.7886,142.6372,142.7886,16766.0
2023-04-14 11:40:00,150.98,151.0,150.85,150.98,18327.0,142.7886,142.8075,142.6656,142.7886,18327.0
2023-04-14 11:45:00,150.97,150.97,150.84,150.86,12802.0,142.7791,142.7791,142.6561,142.6751,12802.0
2023-04-14 11:50:00,150.85,150.97,150.85,150.92,10028.0,142.6656,142.7791,142.6656,142.7318,10028.0
2023-04-14 11:55:00,150.93,151.01,150.89,150.94,20410.0,142.7413,142.8169,142.7034,142.7507,20410.0
2023-04-14 12:00:00,150.93,150.98,150.85,150.86,16285.0,142.7413,142.7886,142.6656,142.6751,16285.0
2023-04-14 12:05:00,150.9,150.92,150.76,150.8,23998.0,142.7129,142.7318,142.5805,142.6183,23998.0
2023-04-14 12:10:00,150.79,150.8,150.69,150.72,19747.0,142.6089,142.6183,142.5143,142.5427,19747.0
2023-04-14 12:15:00,150.72,150.94,150.72,150.88,14294.0,142.5427,142.7507,142.5427,142.694,14294.0
2023-04-14 12:20:00,150.9,151.03,150.89,151.01,18300.0,142.7129,142.8358,142.7034,142.8169,18300.0
2023-04-14 12:25:00,151.02,151.05,150.87,150.9,9349.0,142.8264,142.8548,142.6845,142.7129,9349.0
2023-04-14 12:30:00,150.9,150.92,150.75,150.8,21490.0,142.7129,142.7318,142.571,142.6183,21490.0
2023-04-14 12:35:00,150.81,150.84,150.66,150.69,9177.0,142.6278,142.6561,142.4859,142.5143,9177.0
2023-04-14 12:40:00,150.68,150.68,150.59,150.63,9650.0,142.5048,142.5048,142.4197,142.4575,9650.0
2023-04-14 12:45:00,150.63,150.77,150.63,150.75,10863.0,142.4575,142.5899,142.4575,142.571,10863.0
2023-04-14 12:50:00,150.74,150.78,150.65,150.69,35615.0,142.5616,142.5994,142.4765,142.5143,35615.0
2023-04-14 12:55:00,150.67,150.67,150.51,150.52,28909.0,142.4954,142.4954,142.3441,142.3535,28909.0
2023-04-14 13:00:00,150.52,150.73,150.52,150.72,16794.0,142.3535,142.5521,142.3535,142.5427,16794.0
2023-04-14 13:05:00,150.73,150.87,150.71,150.86,23455.0,142.5521,142.6845,142.5332,142.6751,23455.0
2023-04-14 13:10:00,150.87,150.99,150.84,150.96,11943.0,142.6845,142.798,142.6561,142.7696,11943.0
2023-04-14 13:15:00,150.96,151.0,150.91,150.95,17293.0,142.7696,142.8075,142.7223,142.7602,17293.0
2023-04-14 13:20:00,150.96,150.96,150.88,150.91,9123.0,142.7696,142.7696,142.694,142.7223,9123.0
2023-04-14 13:25:00,150.93,150.98,150.77,150.77,7253.0,142.7413,142.7886,142.5899,142.5899,7253.0
2023-04-14 13:30:00,150.76,150.76,150.64,150.75,44278.0,142.5805,142.5805,142.467,142.571,44278.0
2023-04-14 13:35:00,150.75,150.75,150.64,150.67,6318.0,142.571,142.571,142.467,142.4954,6318.0
2023-04-14 13:40:00,150.68,150.79,150.58,150.59,15442.0,142.5048,142.6089,142.4103,142.4197,15442.0
2023-04-14 13:45:00,150.57,150.64,150.51,150.6,20915.0,142.4008,142.467,142.3441,142.4292,20915.0
2023-04-14 13:50:00,150.59,150.8,150.59,150.8,15936.0,142.4197,142.6183,142.4197,142.6183,15936.0
2023-04-14 13:55:00,150.81,150.89,150.81,150.85,10837.0,142.6278,142.7034,142.6278,142.6656,10837.0
2023-04-14 14:00:00,150.87,150.89,150.78,150.83,8074.0,142.6845,142.7034,142.5994,142.6467,8074.0
2023-04-14 14:05:00,150.8,150.97,150.79,150.9,12788.0,142.6183,142.7791,142.6089,142.7129,12788.0
2023-04-14 14:10:00,150.88,150.94,150.87,150.93,11645.0,142.694,142.7507,142.6845,142.7413,11645.0
2023-04-14 14:15:00,150.94,150.97,150.91,150.92,12732.0,142.7507,142.7791,142.7223,142.7318,12732.0
2023-04-14 14:20:00,150.92,150.94,150.86,150.91,12503.0,142.7318,142.7507,142.6751,142.7223,12503.0
2023-04-14 14:25:00,150.91,150.95,150.85,150.87,12346.0,142.7223,142.7602,142.6656,142.6845,12346.0
2023-04-14 14:30:00,150.87,150.9,150.8,150.84,14474.0,142.6845,142.7129,142.6183,142.6561,14474.0
2023-04-14 14:35:00,150.84,150.9,150.79,150.8,11138.0,142.6561,142.7129,142.6089,142.6183,11138.0
2023-04-14 14:40:00,150.8,150.83,150.74,150.81,19616.0,142.6183,142.6467,142.5616,142.6278,19616.0
2023-04-14 14:45:00,150.83,150.9,150.77,150.87,8386.0,142.6467,142.7129,142.5899,142.6845,8386.0
2023-04-14 14:50:00,150.86,150.9,150.84,150.86,10666.0,142.6751,142.7129,142.6561,142.6751,10666.0
2023-04-14 14:55:00,150.88,150.95,150.88,150.92,19733.0,142.694,142.7602,142.694,142.7318,19733.0
2023-04-14 15:00:00,150.92,150.92,150.8,150.81,10773.0,142.7318,142.7318,142.6183,142.6278,10773.0
2023-04-14 15:05:00,150.82,150.83,150.73,150.73,19404.0,142.6372,142.6467,142.5521,142.5521,19404.0
2023-04-14 15:10:00,150.73,150.75,150.63,150.72,13561.0,142.5521,142.571,142.4575,142.5427,13561.0
2023-04-14 15:15:00,150.71,150.72,150.55,150.66,55198.0,142.5332,142.5427,142.3819,142.4859,55198.0
2023-04-14 15:20:00,150.67,150.75,150.54,150.73,14385.0,142.4954,142.571,142.3724,142.5521,14385.0
2023-04-14 15:25:00,150.76,150.8,150.72,150.77,18584.0,142.5805,142.6183,142.5427,142.5899,18584.0
2023-04-14 15:30:00,150.77,150.89,150.73,150.83,20576.0,142.5899,142.7034,142.5521,142.6467,20576.0
2023-04-14 15:35:00,150.83,150.91,150.79,150.89,25656.0,142.6467,142.7223,142.6089,142.7034,25656.0
2023-04-14 15:40:00,150.91,151.06,150.83,151.04,43660.0,142.7223,142.8642,142.6467,142.8453,43660.0
2023-04-14 15:45:00,151.04,151.08,150.97,151.0,49130.0,142.8453,142.8831,142.7791,142.8075,49130.0
2023-04-14 15:50:00,150.98,150.99,150.8,150.82,72545.0,142.7886,142.798,142.6183,142.6372,72545.0
2023-04-14 15:55:00,150.83,151.16,150.8,150.97,285554.0,142.6467,142.9588,142.6183,142.7791,285554.0
2023-04-17 09:30:00,151.17,151.47,150.92,151.1,193211.0,142.9682,143.252,142.7318,142.902,193211.0
2023-04-17 09:35:00,151.04,151.41,151.02,151.34,26028.0,142.8453,143.1952,142.8264,143.129,26028.0
2023-04-17 09:40:00,151.38,151.4,151.16,151.16,34811.0,143.1668,143.1858,142.9588,142.9588,34811.0
2023-04-17 09:45:00,151.15,151.27,151.03,151.16,49290.0,142.9493,143.0628,142.8358,142.9588,49290.0
2023-04-17 09:50:00,151.16,151.16,150.87,151.02,30492.0,142.9588,142.9588,142.6845,142.8264,30492.0
2023-04-17 09:55:00,150.99,150.99,150.67,150.8,27782.0,142.798,142.798,142.4954,142.6183,27782.0
2023-04-17 10:00:00,150.81,151.01,150.75,150.94,22804.0,142.6278,142.8169,142.571,142.7507,22804.0
2023-04-17 10:05:00,150.92,151.02,150.83,150.94,20520.0,142.7318,142.8264,142.6467,142.7507,20520.0
2023-04-17 10:10:00,150.94,151.12,150.9,151.09,26795.0,142.7507,142.921,142.7129,142.8926,26795.0
2023-04-17 10:15:00,151.09,151.14,150.99,151.13,31389.0,142.8926,142.9399,142.798,142.9304,31389.0
2023-04-17 10:20:00,151.13,151.25,151.13,151.23,19686.0,142.9304,143.0439,142.9304,143.025,19686.0
2023-04-17 10:25:00,151.23,151.36,151.23,151.29,26877.0,143.025,143.1479,143.025,143.0817,26877.0
2023-04-17 10:30:00,151.29,151.34,151.18,151.2,25382.0,143.0817,143.129,142.9777,142.9966,25382.0
2023-04-17 10:35:00,151.19,151.19,151.05,151.13,21349.0,142.9872,142.9872,142.8548,142.9304,21349.0
2023-04-17 10:40:00,151.13,151.34,151.06,151.2,18884.0,142.9304,143.129,142.8642,142.9966,18884.0
2023-04-17 10:45:00,151.16,151.31,151.15,151.31,18458.0,142.9588,143.1006,142.9493,143.1006,18458.0
2023-04-17 10:50:00,151.31,151.31,151.15,151.15,27238.0,143.1006,143.1006,142.9493,142.9493,27238.0
2023-04-17 10:55:00,151.15,151.2,151.06,151.11,31295.0,142.9493,142.9966,142.8642,142.9115,31295.0
2023-04-17 11:00:00,151.12,151.21,151.04,151.2,19616.0,142.921,143.0061,142.8453,142.9966,19616.0
2023-04-17 11:05:00,151.21,151.31,151.18,151.28,22835.0,143.0061,143.1006,142.9777,143.0723,22835.0
2023-04-17 11:10:00,151.28,151.28,151.16,151.25,16962.0,143.0723,143.0723,142.9588,143.0439,16962.0
2023-04-17 11:15:00,151.24,151.29,151.16,151.19,22556.0,143.0344,143.0817,142.9588,142.9872,22556.0
2023-04-17 11:20:00,151.19,151.21,151.09,151.18,21923.0,142.9872,143.0061,142.8926,142.9777,21923.0
2023-04-17 11:25:00,151.19,151.19,151.07,151.18,22346.0,142.9872,142.9872,142.8737,142.9777,22346.0
2023-04-17 11:30:00,151.15,151.15,150.95,150.97,26117.0,142.9493,142.9493,142.7602,142.7791,26117.0
2023-04-17 11:35:00,150.97,150.99,150.82,150.83,20198.0,142.7791,142.798,142.6372,142.6467,20198.0
2023-04-17 11:40:00,150.84,150.85,150.7,150.75,43343.0,142.6561,142.6656,142.5237,142.571,43343.0
2023-04-17 11:45:00,150.74,150.79,150.66,150.71,21736.0,142.5616,142.6089,142.4859,142.5332,21736.0
2023-04-17 11:50:00,150.7,150.87,150.7,150.81,18819.0,142.5237,142.6845,142.5237,142.6278,18819.0
2023-04-17 11:55:00,150.81,150.98,150.8,150.93,14841.0,142.6278,142.7886,142.6183,142.7413,14841.0
2023-04-17 12:00:00,150.94,151.04,150.88,151.03,21701.0,142.7507,142.8453,142.694,142.8358,21701.0
2023-04-17 12:05:00,151.03,151.13,151.0,151.06,19588.0,142.8358,142.9304,142.8075,142.8642,19588.0
2023-04-17 12:10:00,151.05,151.09,150.94,150.99,14176.0,142.8548,142.8926,142.7507,142.798,14176.0
2023-04-17 12:15:00,150.99,150.99,150.84,150.84,10021.0,142.798,142.798,142.6561,142.6561,10021.0
2023-04-17 12:20:00,150.85,150.85,150.75,150.82,19274.0,142.6656,142.6656,142.571,142.6372,19274.0
2023-04-17 12:25:00,150.83,150.87,150.8,150.83,9263.0,142.6467,142.6845,142.6183,142.6467,9263.0
2023-04-17 12:30:00,150.8,150.81,150.66,150.66,12654.0,142.6183,142.6278,142.4859,142.4859,12654.0
2023-04-17 12:35:00,150.66,150.73,150.65,150.71,10090.0,142.4859,142.5521,142.4765,142.5332,10090.0
2023-04-17 12:40:00,150.72,150.8,150.7,150.79,11326.0,142.5427,142.6183,142.5237,142.6089,11326.0
2023-04-17 12:45:00,150.79,150.86,150.77,150.82,20785.0,142.6089,142.6751,142.5899,142.6372,20785.0
2023-04-17 12:50:00,150.81,150.81,150.71,150.76,17957.0,142.6278,142.6278,142.5332,142.5805,17957.0
2023-04-17 12:55:00,150.76,150.82,150.75,150.82,7781.0,142.5805,142.6372,142.571,142.6372,7781.0
2023-04-17 13:00:00,150.83,150.84,150.76,150.79,10866.0,142.6467,142.6561,142.5805,142.6089,10866.0
2023-04-17 13:05:00,150.78,150.78,150.65,150.67,5946.0,142.5994,142.5994,142.4765,142.4954,5946.0
2023-04-17 13:10:00,150.68,150.81,150.65,150.8,9227.0,142.5048,142.6278,142.4765,142.6183,9227.0
2023-04-17 13:15:00,150.8,150.85,150.77,150.79,11669.0,142.6183,142.6656,142.5899,142.6089,11669.0
2023-04-17 13:20:00,150.79,150.84,150.72,150.75,8512.0,142.6089,142.6561,142.5427,142.571,8512.0
2023-04-17 13:25:00,150.75,150.76,150.68,150.75,11178.0,142.571,142.5805,142.5048,142.571,11178.0
2023-04-17 13:30:00,150.75,150.76,150.69,150.69,11141.0,142.571,142.5805,142.5143,142.5143,11141.0
2023-04-17 13:35:00,150.68,150.68,150.58,150.61,11338.0,142.5048,142.5048,142.4103,142.4386,11338.0
2023-04-17 13:40:00,150.61,150.71,150.57,150.57,7445.0,142.4386,142.5332,142.4008,142.4008,7445.0
2023-04-17 13:45:00,150.56,150.62,150.54,150.59,19100.0,142.3913,142.4481,142.3724,142.4197,19100.0
2023-04-17 13:50:00,150.58,150.58,150.53,150.55,16347.0,142.4103,142.4103,142.363,142.3819,16347.0
2023-04-17 13:55:00,150.55,150.55,150.45,150.45,18879.0,142.3819,142.3819,142.2873,142.2873,18879.0
2023-04-17 14:00:00,150.46,150.46,150.34,150.4,17127.0,142.2968,142.2968,142.1833,142.24,17127.0
2023-04-17 14:05:00,150.4,150.46,150.39,150.45,17595.0,142.24,142.2968,142.2306,142.2873,17595.0
2023-04-17 14:10:00,150.46,150.54,150.37,150.51,24060.0,142.2968,142.3724,142.2116,142.3441,24060.0
2023-04-17 14:15:00,150.51,150.53,150.45,150.52,18898.0,142.3441,142.363,142.2873,142.3535,18898.0
2023-04-17 14:20:00,150.51,150.61,150.5,150.56,13795.0,142.3441,142.4386,142.3346,142.3913,13795.0
2023-04-17 14:25:00,150.56,150.58,150.51,150.56,16746.0,142.3913,142.4103,142.3441,142.3913,16746.0
2023-04-17 14:30:00,150.55,150.68,150.51,150.67,27401.0,142.3819,142.5048,142.3441,142.4954,27401.0
2023-04-17 14:35:00,150.67,150.72,150.65,150.72,15270.0,142.4954,142.5427,142.4765,142.5427,15270.0
2023-04-17 14:40:00,150.73,150.85,150.72,150.8,34447.0,142.5521,142.6656,142.5427,142.6183,34447.0
2023-04-17 14:45:00,150.8,150.89,150.8,150.85,19830.0,142.6183,142.7034,142.6183,142.6656,19830.0
2023-04-17 14:50:00,150.86,150.97,150.84,150.92,24406.0,142.6751,142.7791,142.6561,142.7318,24406.0
2023-04-17 14:55:00,150.92,150.98,150.9,150.91,20610.0,142.7318,142.7886,142.7129,142.7223,20610.0
2023-04-17 15:00:00,150.91,151.0,150.89,150.94,28330.0,142.7223,142.8075,142.7034,142.7507,28330.0
2023-04-17 15:05:00,150.94,150.94,150.85,150.88,23238.0,142.7507,142.7507,142.6656,142.694,23238.0
2023-04-17 15:10:00,150.89,150.9,150.8,150.83,25636.0,142.7034,142.7129,142.6183,142.6467,25636.0
2023-04-17 15:15:00,150.83,150.91,150.83,150.87,30361.0,142.6467,142.7223,142.6467,142.6845,30361.0
2023-04-17 15:20:00,150.87,150.93,150.86,150.87,24003.0,142.6845,142.7413,142.6751,142.6845,24003.0
2023-04-17 15:25:00,150.87,150.96,150.82,150.92,23963.0,142.6845,142.7696,142.6372,142.7318,23963.0
2023-04-17 15:30:00,150.9,150.97,150.88,150.92,30627.0,142.7129,142.7791,142.694,142.7318,30627.0
2023-04-17 15:35:00,150.91,150.91,150.83,150.87,28336.0,142.7223,142.7223,142.6467,142.6845,28336.0
2023-04-17 15:40:00,150.88,150.88,150.79,150.86,33058.0,142.694,142.694,142.6089,142.6751,33058.0
2023-04-17 15:45:00,150.84,150.91,150.8,150.9,35751.0,142.6561,142.7223,142.6183,142.7129,35751.0
2023-04-17 15:50:00,150.9,150.99,150.88,150.94,51992.0,142.7129,142.798,142.694,142.7507,51992.0
2023-04-17 15:55:00,150.94,151.06,150.87,151.06,145468.0,142.7507,142.8642,142.6845,142.8642,145468.0
2023-04-18 09:30:00,150.98,151.41,150.92,151.23,169374.0,142.7886,143.1952,142.7318,143.025,169374.0
2023-04-18 09:35:00,151.22,151.28,150.98,151.07,37759.0,143.0155,143.0723,142.7886,142.8737,37759.0
2023-04-18 09:40:00,151.07,151.23,151.0,151.12,35684.0,142.8737,143.025,142.8075,142.921,35684.0
2023-04-18 09:45:00,151.1,151.12,150.84,151.03,37723.0,142.902,142.921,142.6561,142.8358,37723.0
2023-04-18 09:50:00,151.03,151.22,151.03,151.16,32793.0,142.8358,143.0155,142.8358,142.9588,32793.0
2023-04-18 09:55:00,151.15,151.35,151.14,151.27,45001.0,142.9493,143.1385,142.9399,143.0628,45001.0
2023-04-18 10:00:00,151.26,151.43,151.15,151.19,55875.0,143.0534,143.2141,142.9493,142.9872,55875.0
2023-04-18 10:05:00,151.21,151.24,150.93,151.0,34677.0,143.0061,143.0344,142.7413,142.8075,34677.0
2023-04-18 10:10:00,151.0,151.05,150.85,150.88,40724.0,142.8075,142.8548,142.6656,142.694,40724.0
2023-04-18 10:15:00,150.86,150.86,150.71,150.78,19091.0,142.6751,142.6751,142.5332,142.5994,19091.0
2023-04-18 10:20:00,150.77,150.84,150.7,150.84,17384.0,142.5899,142.6561,142.5237,142.6561,17384.0
2023-04-18 10:25:00,150.86,150.9,150.66,150.74,32035.0,142.6751,142.7129,142.4859,142.5616,32035.0
2023-04-18 10:30:00,150.77,150.78,150.54,150.55,22541.0,142.5899,142.5994,142.3724,142.3819,22541.0
2023-04-18 10:35:00,150.57,150.77,150.56,150.62,42050.0,142.4008,142.5899,142.3913,142.4481,42050.0
2023-04-18 10:40:00,150.61,150.73,150.61,150.67,27204.0,142.4386,142.5521,142.4386,142.4954,27204.0
2023-04-18 10:45:00,150.66,150.87,150.64,150.84,24906.0,142.4859,142.6845,142.467,142.6561,24906.0
2023-04-18 10:50:00,150.83,150.84,150.47,150.5,40775.0,142.6467,142.6561,142.3062,142.3346,40775.0
2023-04-18 10:55:00,150.46,150.49,150.32,150.34,11501.0,142.2968,142.3251,142.1644,142.1833,11501.0
2023-04-18 11:00:00,150.32,150.45,150.25,150.33,30597.0,142.1644,142.2873,142.0982,142.1738,30597.0
2023-04-18 11:05:00,150.34,150.47,150.33,150.37,10300.0,142.1833,142.3062,142.1738,142.2116,10300.0
2023-04-18 11:10:00,150.38,150.38,150.19,150.22,27790.0,142.2211,142.2211,142.0414,142.0698,27790.0
2023-04-18 11:15:00,150.22,150.25,150.1,150.17,30937.0,142.0698,142.0982,141.9563,142.0225,30937.0
2023-04-18 11:20:00,150.15,150.34,150.15,150.31,89322.0,142.0036,142.1833,142.0036,142.1549,89322.0
2023-04-18 11:25:00,150.31,150.54,150.26,150.52,27238.0,142.1549,142.3724,142.1076,142.3535,27238.0
2023-04-18 11:30:00,150.53,150.67,150.5,150.66,29431.0,142.363,142.4954,142.3346,142.4859,29431.0
2023-04-18 11:35:00,150.66,150.72,150.44,150.44,56710.0,142.4859,142.5427,142.2778,142.2778,56710.0
2023-04-18 11:40:00,150.43,150.59,150.41,150.47,36838.0,142.2684,142.4197,142.2495,142.3062,36838.0
2023-04-18 11:45:00,150.47,150.52,150.43,150.5,19950.0,142.3062,142.3535,142.2684,142.3346,19950.0
2023-04-18 11:50:00,150.5,150.56,150.45,150.49,17150.0,142.3346,142.3913,142.2873,142.3251,17150.0
2023-04-18 11:55:00,150.49,150.53,150.43,150.5,13109.0,142.3251,142.363,142.2684,142.3346,13109.0
2023-04-18 12:00:00,150.51,150.64,150.5,150.59,24237.0,142.3441,142.467,142.3346,142.4197,24237.0
2023-04-18 12:05:00,150.62,150.77,150.6,150.76,15078.0,142.4481,142.5899,142.4292,142.5805,15078.0
2023-04-18 12:10:00,150.76,150.78,150.62,150.62,17342.0,142.5805,142.5994,142.4481,142.4481,17342.0
2023-04-18 12:15:00,150.64,150.72,150.6,150.72,17439.0,142.467,142.5427,142.4292,142.5427,17439.0
2023-04-18 12:20:00,150.72,150.75,150.66,150.75,11067.0,142.5427,142.571,142.4859,142.571,11067.0
2023-04-18 12:25:00,150.74,150.82,150.73,150.78,11820.0,142.5616,142.6372,142.5521,142.5994,11820.0
2023-04-18 12:30:00,150.8,150.87,150.77,150.86,12913.0,142.6183,142.6845,142.5899,142.6751,12913.0
2023-04-18 12:35:00,150.85,150.89,150.78,150.87,9940.0,142.6656,142.7034,142.5994,142.6845,9940.0
2023-04-18 12:40:00,150.88,150.93,150.84,150.85,10024.0,142.694,142.7413,142.6561,142.6656,10024.0
2023-04-18 12:45:00,150.85,150.91,150.82,150.9,11731.0,142.6656,142.7223,142.6372,142.7129,11731.0
2023-04-18 12:50:00,150.9,150.92,150.75,150.81,18620.0,142.7129,142.7318,142.571,142.6278,18620.0
2023-04-18 12:55:00,150.82,150.86,150.79,150.85,12949.0,142.6372,142.6751,142.6089,142.6656,12949.0
2023-04-18 13:00:00,150.84,150.86,150.81,150.85,9180.0,142.6561,142.6751,142.6278,142.6656,9180.0
2023-04-18 13:05:00,150.84,150.96,150.84,150.93,13457.0,142.6561,142.7696,142.6561,142.7413,13457.0
2023-04-18 13:10:00,150.92,150.95,150.86,150.88,11585.0,142.7318,142.7602,142.6751,142.694,11585.0
2023-04-18 13:15:00,150.86,150.92,150.75,150.76,10245.0,142.6751,142.7318,142.571,142.5805,10245.0
2023-04-18 13:20:00,150.77,150.8,150.74,150.8,23449.0,142.5899,142.6183,142.5616,142.6183,23449.0
2023-04-18 13:25:00,150.79,150.88,150.76,150.86,21047.0,142.6089,142.694,142.5805,142.6751,21047.0
2023-04-18 13:30:00,150.85,151.02,150.81,151.02,20307.0,142.6656,142.8264,142.6278,142.8264,20307.0
2023-04-18 13:35:00,151.02,151.11,151.02,151.05,40686.0,142.8264,142.9115,142.8264,142.8548,40686.0
2023-04-18 13:40:00,151.04,151.14,151.03,151.09,16422.0,142.8453,142.9399,142.8358,142.8926,16422.0
2023-04-18 13:45:00,151.09,151.11,151.03,151.03,17274.0,142.8926,142.9115,142.8358,142.8358,17274.0
2023-04-18 13:50:00,151.05,151.14,151.04,151.12,14890.0,142.8548,142.9399,142.8453,142.921,14890.0
2023-04-18 13:55:00,151.11,151.14,151.06,151.12,21579.0,142.9115,142.9399,142.8642,142.921,21579.0
2023-04-18 14:00:00,151.13,151.2,151.11,151.19,15625.0,142.9304,142.9966,142.9115,142.9872,15625.0
2023-04-18 14:05:00,151.18,151.23,151.12,151.22,40935.0,142.9777,143.025,142.921,143.0155,40935.0
2023-04-18 14:10:00,151.23,151.31,151.22,151.23,31872.0,143.025,143.1006,143.0155,143.025,31872.0
2023-04-18 14:15:00,151.2,151.24,151.12,151.21,17670.0,142.9966,143.0344,142.921,143.0061,17670.0
2023-04-18 14:20:00,151.23,151.35,151.22,151.31,21108.0,143.025,143.1385,143.0155,143.1006,21108.0
2023-04-18 14:25:00,151.32,151.41,151.32,151.33,22613.0,143.1101,143.1952,143.1101,143.1196,22613.0
2023-04-18 14:30:00,151.33,151.48,151.33,151.44,16587.0,143.1196,143.2614,143.1196,143.2236,16587.0
2023-04-18 14:35:00,151.44,151.5,151.39,151.5,21388.0,143.2236,143.2803,143.1763,143.2803,21388.0
2023-04-18 14:40:00,151.5,151.54,151.46,151.47,21106.0,143.2803,143.3182,143.2425,143.252,21106.0
2023-04-18 14:45:00,151.47,151.48,151.26,151.4,25687.0,143.252,143.2614,143.0534,143.1858,25687.0
2023-04-18 14:50:00,151.38,151.48,151.3,151.44,20486.0,143.1668,143.2614,143.0912,143.2236,20486.0
2023-04-18 14:55:00,151.44,151.46,151.35,151.42,17066.0,143.2236,143.2425,143.1385,143.2047,17066.0
2023-04-18 15:00:00,151.42,151.52,151.42,151.5,16840.0,143.2047,143.2993,143.2047,143.2803,16840.0
2023-04-18 15:05:00,151.5,151.59,151.49,151.51,21881.0,143.2803,143.3655,143.2709,143.2898,21881.0
2023-04-18 15:10:00,151.5,151.52,151.42,151.43,18181.0,143.2803,143.2993,143.2047,143.2141,18181.0
2023-04-18 15:15:00,151.42,151.44,151.36,151.43,15383.0,143.2047,143.2236,143.1479,143.2141,15383.0
2023-04-18 15:20:00,151.43,151.45,151.28,151.28,17864.0,143.2141,143.2331,143.0723,143.0723,17864.0
2023-04-18 15:25:00,151.28,151.33,151.23,151.26,19528.0,143.0723,143.1196,143.025,143.0534,19528.0
2023-04-18 15:30:00,151.25,151.31,151.21,151.28,20530.0,143.0439,143.1006,143.0061,143.0723,20530.0
2023-04-18 15:35:00,151.28,151.31,151.22,151.24,20094.0,143.0723,143.1006,143.0155,143.0344,20094.0
2023-04-18 15:40:00,151.22,151.29,151.17,151.27,31989.0,143.0155,143.0817,142.9682,143.0628,31989.0
2023-04-18 15:45:00,151.28,151.31,151.23,151.24,36743.0,143.0723,143.1006,143.025,143.0344,36743.0
2023-04-18 15:50:00,151.24,151.3,151.18,151.24,71556.0,143.0344,143.0912,142.9777,143.0344,71556.0
2023-04-18 15:55:00,151.25,151.3,151.17,151.19,148677.0,143.0439,143.0912,142.9682,142.9872,148677.0
2023-04-19 09:30:00,151.17,151.9,151.17,151.5,195701.0,142.9682,143.6586,142.9682,143.2803,195701.0
2023-04-19 09:35:00,151.5,151.61,151.34,151.46,53616.0,143.2803,143.3844,143.129,143.2425,53616.0
2023-04-19 09:40:00,151.49,151.61,151.1,151.12,41069.0,143.2709,143.3844,142.902,142.921,41069.0
2023-04-19 09:45:00,151.18,151.2,150.87,151.01,30491.0,142.9777,142.9966,142.6845,142.8169,30491.0
2023-04-19 09:50:00,150.99,151.26,150.96,151.19,20793.0,142.798,143.0534,142.7696,142.9872,20793.0
2023-04-19 09:55:00,151.17,151.42,151.17,151.41,19168.0,142.9682,143.2047,142.9682,143.1952,19168.0
2023-04-19 10:00:00,151.43,151.51,151.32,151.35,22249.0,143.2141,143.2898,143.1101,143.1385,22249.0
2023-04-19 10:05:00,151.34,151.54,151.28,151.48,26042.0,143.129,143.3182,143.0723,143.2614,26042.0
2023-04-19 10:10:00,151.49,151.67,151.49,151.62,21666.0,143.2709,143.4411,143.2709,143.3938,21666.0
2023-04-19 10:15:00,151.6,151.81,151.6,151.78,36274.0,143.3749,143.5735,143.3749,143.5451,36274.0
2023-04-19 10:20:00,151.78,151.8,151.47,151.53,27879.0,143.5451,143.5641,143.252,143.3087,27879.0
2023-04-19 10:25:00,151.54,151.66,151.46,151.65,27642.0,143.3182,143.4317,143.2425,143.4222,27642.0
2023-04-19 10:30:00,151.64,151.65,151.49,151.61,17679.0,143.4127,143.4222,143.2709,143.3844,17679.0
2023-04-19 10:35:00,151.6,151.6,151.4,151.47,44101.0,143.3749,143.3749,143.1858,143.252,44101.0
2023-04-19 10:40:00,151.46,151.48,151.36,151.39,22360.0,143.2425,143.2614,143.1479,143.1763,22360.0
2023-04-19 10:45:00,151.39,151.39,151.24,151.3,24429.0,143.1763,143.1763,143.0344,143.0912,24429.0
2023-04-19 10:50:00,151.32,151.35,151.16,151.18,19523.0,143.1101,143.1385,142.9588,142.9777,19523.0
2023-04-19 10:55:00,151.18,151.2,151.05,151.06,30489.0,142.9777,142.9966,142.8548,142.8642,30489.0
2023-04-19 11:00:00,151.06,151.08,150.93,151.03,37673.0,142.8642,142.8831,142.7413,142.8358,37673.0
2023-04-19 11:05:00,151.03,151.27,151.03,151.26,41727.0,142.8358,143.0628,142.8358,143.0534,41727.0
2023-04-19 11:10:00,151.26,151.4,151.2,151.21,41779.0,143.0534,143.1858,142.9966,143.0061,41779.0
2023-04-19 11:15:00,151.21,151.23,151.06,151.06,22713.0,143.0061,143.025,142.8642,142.8642,22713.0
2023-04-19 11:20:00,151.05,151.16,151.02,151.16,40562.0,142.8548,142.9588,142.8264,142.9588,40562.0
2023-04-19 11:25:00,151.16,151.19,151.04,151.05,38235.0,142.9588,142.9872,142.8453,142.8548,38235.0
2023-04-19 11:30:00,151.05,151.08,150.99,151.05,21844.0,142.8548,142.8831,142.798,142.8548,21844.0
2023-04-19 11:35:00,151.05,151.2,151.0,151.17,18306.0,142.8548,142.9966,142.8075,142.9682,18306.0
2023-04-19 11:40:00,151.18,151.29,151.14,151.24,16604.0,142.9777,143.0817,142.9399,143.0344,16604.0
2023-04-19 11:45:00,151.25,151.37,151.23,151.33,18658.0,143.0439,143.1574,143.025,143.1196,18658.0
2023-04-19 11:50:00,151.31,151.46,151.3,151.39,9915.0,143.1006,143.2425,143.0912,143.1763,9915.0
2023-04-19 11:55:00,151.39,151.45,151.35,151.4,21487.0,143.1763,143.2331,143.1385,143.1858,21487.0
2023-04-19 12:00:00,151.38,151.51,151.37,151.42,18241.0,143.1668,143.2898,143.1574,143.2047,18241.0
2023-04-19 12:05:00,151.43,151.43,151.27,151.33,14992.0,143.2141,143.2141,143.0628,143.1196,14992.0
2023-04-19 12:10:00,151.35,151.37,151.29,151.37,9759.0,143.1385,143.1574,143.0817,143.1574,9759.0
2023-04-19 12:15:00,151.36,151.37,151.28,151.29,12676.0,143.1479,143.1574,143.0723,143.0817,12676.0
2023-04-19 12:20:00,151.3,151.3,151.17,151.2,16248.0,143.0912,143.0912,142.9682,142.9966,16248.0
2023-04-19 12:25:00,151.22,151.22,151.13,151.18,10765.0,143.0155,143.0155,142.9304,142.9777,10765.0
2023-04-19 12:30:00,151.18,151.23,151.14,151.22,16984.0,142.9777,143.025,142.9399,143.0155,16984.0
2023-04-19 12:35:00,151.21,151.22,151.05,151.06,14519.0,143.0061,143.0155,142.8548,142.8642,14519.0
2023-04-19 12:40:00,151.07,151.08,150.98,151.02,13345.0,142.8737,142.8831,142.7886,142.8264,13345.0
2023-04-19 12:45:00,151.02,151.02,150.94,150.97,15208.0,142.8264,142.8264,142.7507,142.7791,15208.0
2023-04-19 12:50:00,150.97,151.02,150.97,150.98,12005.0,142.7791,142.8264,142.7791,142.7886,12005.0
2023-04-19 12:55:00,150.97,150.97,150.88,150.97,17407.0,142.7791,142.7791,142.694,142.7791,17407.0
2023-04-19 13:00:00,150.97,151.0,150.82,150.86,19489.0,142.7791,142.8075,142.6372,142.6751,19489.0
2023-04-19 13:05:00,150.86,150.94,150.83,150.84,15656.0,142.6751,142.7507,142.6467,142.6561,15656.0
2023-04-19 13:10:00,150.84,150.92,150.83,150.9,15297.0,142.6561,142.7318,142.6467,142.7129,15297.0
2023-04-19 13:15:00,150.91,150.95,150.75,150.78,28182.0,142.7223,142.7602,142.571,142.5994,28182.0
2023-04-19 13:20:00,150.78,150.81,150.71,150.79,32477.0,142.5994,142.6278,142.5332,142.6089,32477.0
2023-04-19 13:25:00,150.81,150.86,150.76,150.83,12199.0,142.6278,142.6751,142.5805,142.6467,12199.0
2023-04-19 13:30:00,150.84,150.91,150.82,150.84,13746.0,142.6561,142.7223,142.6372,142.6561,13746.0
2023-04-19 13:35:00,150.84,150.93,150.83,150.87,14888.0,142.6561,142.7413,142.6467,142.6845,14888.0
2023-04-19 13:40:00,150.89,151.01,150.88,150.92,17782.0,142.7034,142.8169,142.694,142.7318,17782.0
2023-04-19 13:45:00,150.92,150.95,150.87,150.95,9076.0,142.7318,142.7602,142.6845,142.7602,9076.0
2023-04-19 13:50:00,150.96,151.04,150.94,151.02,14603.0,142.7696,142.8453,142.7507,142.8264,14603.0
2023-04-19 13:55:00,151.03,151.06,151.0,151.04,17518.0,142.8358,142.8642,142.8075,142.8453,17518.0
2023-04-19 14:00:00,151.05,151.17,150.97,150.97,23710.0,142.8548,142.9682,142.7791,142.7791,23710.0
2023-04-19 14:05:00,150.98,151.04,150.97,151.0,16716.0,142.7886,142.8453,142.7791,142.8075,16716.0
2023-04-19 14:10:00,150.99,150.99,150.9,150.91,16131.0,142.798,142.798,142.7129,142.7223,16131.0
2023-04-19 14:15:00,150.89,150.96,150.82,150.86,16238.0,142.7034,142.7696,142.6372,142.6751,16238.0
2023-04-19 14:20:00,150.86,150.93,150.84,150.93,18985.0,142.6751,142.7413,142.6561,142.7413,18985.0
2023-04-19 14:25:00,150.91,150.92,150.86,150.92,17407.0,142.7223,142.7318,142.6751,142.7318,17407.0
2023-04-19 14:30:00,150.91,150.98,150.9,150.95,18691.0,142.7223,142.7886,142.7129,142.7602,18691.0
2023-04-19 14:35:00,150.95,151.0,150.94,150.99,13215.0,142.7602,142.8075,142.7507,142.798,13215.0
2023-04-19 14:40:00,151.0,151.02,150.92,150.94,14110.0,142.8075,142.8264,142.7318,142.7507,14110.0
2023-04-19 14:45:00,150.93,150.98,150.9,150.93,18061.0,142.7413,142.7886,142.7129,142.7413,18061.0
2023-04-19 14:50:00,150.92,151.01,150.88,151.0,19018.0,142.7318,142.8169,142.694,142.8075,19018.0
2023-04-19 14:55:00,150.99,151.21,150.98,151.19,51089.0,142.798,143.0061,142.7886,142.9872,51089.0
2023-04-19 15:00:00,151.21,151.22,151.05,151.05,31525.0,143.0061,143.0155,142.8548,142.8548,31525.0
2023-04-19 15:05:00,151.06,151.11,151.02,151.09,18934.0,142.8642,142.9115,142.8264,142.8926,18934.0
2023-04-19 15:10:00,151.1,151.16,151.05,151.13,28989.0,142.902,142.9588,142.8548,142.9304,28989.0
2023-04-19 15:15:00,151.12,151.13,151.02,151.05,32149.0,142.921,142.9304,142.8264,142.8548,32149.0
2023-04-19 15:20:00,151.05,151.05,150.92,150.97,26565.0,142.8548,142.8548,142.7318,142.7791,26565.0
2023-04-19 15:25:00,150.97,151.04,150.95,151.0,31846.0,142.7791,142.8453,142.7602,142.8075,31846.0
2023-04-19 15:30:00,151.0,151.02,150.93,150.94,27009.0,142.8075,142.8264,142.7413,142.7507,27009.0
2023-04-19 15:35:00,150.94,151.07,150.94,151.05,37845.0,142.7507,142.8737,142.7507,142.8548,37845.0
2023-04-19 15:40:00,151.05,151.18,151.04,151.18,58602.0,142.8548,142.9777,142.8453,142.9777,58602.0
2023-04-19 15:45:00,151.17,151.18,151.04,151.07,56435.0,142.9682,142.9777,142.8453,142.8737,56435.0
2023-04-19 15:50:00,151.06,151.22,150.99,151.19,76384.0,142.8642,143.0155,142.798,142.9872,76384.0
2023-04-19 15:55:00,151.19,151.27,151.15,151.26,188798.0,142.9872,143.0628,142.9493,143.0534,188798.0
2023-04-20 09:30:00,150.37,150.83,150.36,150.7,164400.0,143.0985,143.5362,143.089,143.4125,164400.0
2023-04-20 09:35:00,150.77,150.94,150.5,150.91,42721.0,143.4791,143.6409,143.2222,143.6124,42721.0
2023-04-20 09:40:00,150.89,150.9,150.72,150.78,39463.0,143.5933,143.6028,143.4316,143.4887,39463.0
2023-04-20 09:45:00,150.78,150.82,150.64,150.74,50857.0,143.4887,143.5267,143.3554,143.4506,50857.0
2023-04-20 09:50:00,150.74,150.88,150.74,150.78,46406.0,143.4506,143.5838,143.4506,143.4887,46406.0
2023-04-20 09:55:00,150.81,150.87,150.7,150.75,22989.0,143.5172,143.5743,143.4125,143.4601,22989.0
2023-04-20 10:00:00,150.76,150.77,150.58,150.68,27398.0,143.4696,143.4791,143.2983,143.3935,27398.0
2023-04-20 10:05:00,150.69,150.97,150.69,150.85,24084.0,143.403,143.6695,143.403,143.5553,24084.0
2023-04-20 10:10:00,150.86,151.02,150.81,150.98,47203.0,143.5648,143.717,143.5172,143.679,47203.0
2023-04-20 10:15:00,150.98,151.0,150.8,150.8,30658.0,143.679,143.698,143.5077,143.5077,30658.0
2023-04-20 10:20:00,150.81,150.82,150.68,150.7,23703.0,143.5172,143.5267,143.3935,143.4125,23703.0
2023-04-20 10:25:00,150.71,150.72,150.63,150.65,31583.0,143.422,143.4316,143.3459,143.3649,31583.0
2023-04-20 10:30:00,150.66,150.74,150.6,150.72,55714.0,143.3745,143.4506,143.3174,143.4316,55714.0
2023-04-20 10:35:00,150.71,150.84,150.67,150.72,30004.0,143.422,143.5458,143.384,143.4316,30004.0
2023-04-20 10:40:00,150.72,150.75,150.62,150.62,31686.0,143.4316,143.4601,143.3364,143.3364,31686.0
2023-04-20 10:45:00,150.62,150.65,150.53,150.61,60498.0,143.3364,143.3649,143.2507,143.3269,60498.0
2023-04-20 10:50:00,150.58,150.65,150.48,150.5,76606.0,143.2983,143.3649,143.2032,143.2222,76606.0
2023-04-20 10:55:00,150.51,150.74,150.49,150.7,52575.0,143.2317,143.4506,143.2127,143.4125,52575.0
2023-04-20 11:00:00,150.72,150.94,150.7,150.93,38430.0,143.4316,143.6409,143.4125,143.6314,38430.0
2023-04-20 11:05:00,150.93,151.14,150.89,151.12,25239.0,143.6314,143.8312,143.5933,143.8122,25239.0
2023-04-20 11:10:00,151.14,151.14,150.97,151.07,20135.0,143.8312,143.8312,143.6695,143.7646,20135.0
2023-04-20 11:15:00,151.04,151.08,150.95,151.07,25259.0,143.7361,143.7741,143.6504,143.7646,25259.0
2023-04-20 11:20:00,151.09,151.29,151.06,151.18,33288.0,143.7837,143.974,143.7551,143.8693,33288.0
2023-04-20 11:25:00,151.19,151.27,151.13,151.19,28151.0,143.8788,143.955,143.8217,143.8788,28151.0
2023-04-20 11:30:00,151.18,151.25,150.94,150.96,24714.0,143.8693,143.9359,143.6409,143.6599,24714.0
2023-04-20 11:35:00,150.95,151.08,150.95,150.97,36169.0,143.6504,143.7741,143.6504,143.6695,36169.0
2023-04-20 11:40:00,150.99,151.27,150.95,151.27,16937.0,143.6885,143.955,143.6504,143.955,16937.0
2023-04-20 11:45:00,151.28,151.31,151.21,151.26,17760.0,143.9645,143.993,143.8979,143.9454,17760.0
2023-04-20 11:50:00,151.28,151.36,151.25,151.27,36451.0,143.9645,144.0406,143.9359,143.955,36451.0
2023-04-20 11:55:00,151.26,151.27,151.03,151.05,31193.0,143.9454,143.955,143.7266,143.7456,31193.0
2023-04-20 12:00:00,151.06,151.16,151.06,151.13,17742.0,143.7551,143.8503,143.7551,143.8217,17742.0
2023-04-20 12:05:00,151.14,151.17,151.03,151.04,19376.0,143.8312,143.8598,143.7266,143.7361,19376.0
2023-04-20 12:10:00,151.03,151.11,151.01,151.07,14738.0,143.7266,143.8027,143.7075,143.7646,14738.0
2023-04-20 12:15:00,151.07,151.12,150.96,151.03,35838.0,143.7646,143.8122,143.6599,143.7266,35838.0
2023-04-20 12:20:00,151.03,151.11,151.02,151.08,11604.0,143.7266,143.8027,143.717,143.7741,11604.0
2023-04-20 12:25:00,151.1,151.17,151.06,151.15,18116.0,143.7932,143.8598,143.7551,143.8408,18116.0
2023-04-20 12:30:00,151.16,151.19,151.11,151.19,12952.0,143.8503,143.8788,143.8027,143.8788,12952.0
2023-04-20 12:35:00,151.19,151.26,151.15,151.15,8025.0,143.8788,143.9454,143.8408,143.8408,8025.0
2023-04-20 12:40:00,151.13,151.23,151.12,151.23,14301.0,143.8217,143.9169,143.8122,143.9169,14301.0
2023-04-20 12:45:00,151.24,151.24,151.17,151.18,13428.0,143.9264,143.9264,143.8598,143.8693,13428.0
2023-04-20 12:50:00,151.18,151.18,151.11,151.16,20247.0,143.8693,143.8693,143.8027,143.8503,20247.0
2023-04-20 12:55:00,151.19,151.19,151.09,151.13,12281.0,143.8788,143.8788,143.7837,143.8217,12281.0
2023-04-20 13:00:00,151.14,151.17,151.02,151.02,9416.0,143.8312,143.8598,143.717,143.717,9416.0
2023-04-20 13:05:00,151.02,151.15,151.0,151.14,12120.0,143.717,143.8408,143.698,143.8312,12120.0
2023-04-20 13:10:00,151.15,151.18,151.06,151.11,10591.0,143.8408,143.8693,143.7551,143.8027,10591.0
2023-04-20 13:15:00,151.11,151.15,151.1,151.12,9329.0,143.8027,143.8408,143.7932,143.8122,9329.0
2023-04-20 13:20:00,151.11,151.22,151.1,151.21,26687.0,143.8027,143.9074,143.7932,143.8979,26687.0
2023-04-20 13:25:00,151.21,151.23,151.15,151.19,9197.0,143.8979,143.9169,143.8408,143.8788,9197.0
2023-04-20 13:30:00,151.2,151.22,151.11,151.12,23643.0,143.8883,143.9074,143.8027,143.8122,23643.0
2023-04-20 13:35:00,151.13,151.21,151.11,151.13,21368.0,143.8217,143.8979,143.8027,143.8217,21368.0
2023-04-20 13:40:00,151.12,151.18,151.08,151.16,17721.0,143.8122,143.8693,143.7741,143.8503,17721.0
2023-04-20 13:45:00,151.15,151.2,151.14,151.15,33183.0,143.8408,143.8883,143.8312,143.8408,33183.0
2023-04-20 13:50:00,151.15,151.22,151.14,151.22,21983.0,143.8408,143.9074,143.8312,143.9074,21983.0
2023-04-20 13:55:00,151.22,151.22,151.09,151.17,16527.0,143.9074,143.9074,143.7837,143.8598,16527.0
2023-04-20 14:00:00,151.16,151.19,151.05,151.06,23485.0,143.8503,143.8788,143.7456,143.7551,23485.0
2023-04-20 14:05:00,151.07,151.11,151.0,151.09,21495.0,143.7646,143.8027,143.698,143.7837,21495.0
2023-04-20 14:10:00,151.11,151.14,151.09,151.1,14914.0,143.8027,143.8312,143.7837,143.7932,14914.0
2023-04-20 14:15:00,151.1,151.13,151.03,151.09,23112.0,143.7932,143.8217,143.7266,143.7837,23112.0
2023-04-20 14:20:00,151.08,151.16,151.03,151.16,18855.0,143.7741,143.8503,143.7266,143.8503,18855.0
2023-04-20 14:25:00,151.16,151.16,150.99,150.99,16620.0,143.8503,143.8503,143.6885,143.6885,16620.0
2023-04-20 14:30:00,150.97,151.0,150.75,150.75,28892.0,143.6695,143.698,143.4601,143.4601,28892.0
2023-04-20 14:35:00,150.77,150.78,150.64,150.72,30699.0,143.4791,143.4887,143.3554,143.4316,30699.0
2023-04-20 14:40:00,150.72,150.73,150.53,150.59,23656.0,143.4316,143.4411,143.2507,143.3078,23656.0
2023-04-20 14:45:00,150.59,150.67,150.53,150.54,27816.0,143.3078,143.384,143.2507,143.2603,27816.0
2023-04-20 14:50:00,150.55,150.68,150.55,150.63,15111.0,143.2698,143.3935,143.2698,143.3459,15111.0
2023-04-20 14:55:00,150.63,150.66,150.57,150.62,21130.0,143.3459,143.3745,143.2888,143.3364,21130.0
2023-04-20 15:00:00,150.63,150.72,150.62,150.64,23834.0,143.3459,143.4316,143.3364,143.3554,23834.0
2023-04-20 15:05:00,150.66,150.71,150.62,150.68,23643.0,143.3745,143.422,143.3364,143.3935,23643.0
2023-04-20 15:10:00,150.69,150.7,150.49,150.54,28111.0,143.403,143.4125,143.2127,143.2603,28111.0
2023-04-20 15:15:00,150.53,150.59,150.5,150.56,38279.0,143.2507,143.3078,143.2222,143.2793,38279.0
2023-04-20 15:20:00,150.56,150.57,150.43,150.49,44347.0,143.2793,143.2888,143.1556,143.2127,44347.0
2023-04-20 15:25:00,150.51,150.52,150.38,150.41,38423.0,143.2317,143.2412,143.108,143.1365,38423.0
2023-04-20 15:30:00,150.4,150.6,150.4,150.59,42749.0,143.127,143.3174,143.127,143.3078,42749.0
2023-04-20 15:35:00,150.59,150.63,150.45,150.58,32668.0,143.3078,143.3459,143.1746,143.2983,32668.0
2023-04-20 15:40:00,150.58,150.61,150.51,150.52,56902.0,143.2983,143.3269,143.2317,143.2412,56902.0
2023-04-20 15:45:00,150.53,150.55,150.37,150.44,92243.0,143.2507,143.2698,143.0985,143.1651,92243.0
2023-04-20 15:50:00,150.45,150.63,150.37,150.58,115732.0,143.1746,143.3459,143.0985,143.2983,115732.0
2023-04-20 15:55:00,150.59,150.96,150.59,150.96,392669.0,143.3078,143.6599,143.3078,143.6599,392669.0
2023-04-21 09:30:00,154.94,156.89,154.5,156.89,1579313.0,147.4475,149.3032,147.0288,149.3032,1579313.0
2023-04-21 09:35:00,156.84,157.22,156.41,156.8,638976.0,149.2556,149.6172,148.8464,149.2175,638976.0
2023-04-21 09:40:00,156.8,157.71,156.71,157.67,522081.0,149.2175,150.0835,149.1319,150.0455,522081.0
2023-04-21 09:45:00,157.69,158.11,157.34,157.48,418210.0,150.0645,150.4642,149.7314,149.8647,418210.0
2023-04-21 09:50:00,157.48,157.83,156.76,156.94,283158.0,149.8647,150.1977,149.1795,149.3508,283158.0
2023-04-21 09:55:00,156.95,157.04,156.35,156.57,222781.0,149.3603,149.4459,148.7893,148.9987,222781.0
2023-04-21 10:00:00,156.56,156.8,156.12,156.33,306256.0,148.9891,149.2175,148.5704,148.7703,306256.0
2023-04-21 10:05:00,156.34,156.83,156.13,156.52,194192.0,148.7798,149.2461,148.5799,148.9511,194192.0
2023-04-21 10:10:00,156.52,157.8,156.47,157.34,376395.0,148.9511,150.1692,148.9035,149.7314,376395.0
2023-04-21 10:15:00,157.34,157.72,156.71,156.77,188591.0,149.7314,150.0931,149.1319,149.189,188591.0
2023-04-21 10:20:00,156.77,156.98,156.51,156.72,106259.0,149.189,149.3888,148.9416,149.1414,106259.0
2023-04-21 10:25:00,156.75,156.76,156.5,156.57,116235.0,149.17,149.1795,148.932,148.9987,116235.0
2023-04-21 10:30:00,156.56,156.62,156.1,156.1,150126.0,148.9891,149.0462,148.5514,148.5514,150126.0
2023-04-21 10:35:00,156.12,156.28,155.8,156.21,215329.0,148.5704,148.7227,148.2659,148.6561,215329.0
2023-04-21 10:40:00,156.19,156.4,155.88,155.92,134294.0,148.637,148.8369,148.342,148.3801,134294.0
2023-04-21 10:45:00,155.92,156.38,155.85,156.34,83666.0,148.3801,148.8178,148.3135,148.7798,83666.0
2023-04-21 10:50:00,156.34,156.61,156.24,156.32,95035.0,148.7798,149.0367,148.6846,148.7608,95035.0
2023-04-21 10:55:00,156.32,156.57,156.29,156.36,101601.0,148.7608,148.9987,148.7322,148.7988,101601.0
2023-04-21 11:00:00,156.31,156.73,156.28,156.64,131026.0,148.7512,149.1509,148.7227,149.0653,131026.0
2023-04-21 11:05:00,156.66,156.91,156.53,156.74,97554.0,149.0843,149.3222,148.9606,149.1604,97554.0
2023-04-21 11:10:00,156.74,156.86,156.56,156.59,58847.0,149.1604,149.2746,148.9891,149.0177,58847.0
2023-04-21 11:15:00,156.59,156.65,156.34,156.56,80957.0,149.0177,149.0748,148.7798,148.9891,80957.0
2023-04-21 11:20:00,156.55,156.74,156.5,156.64,44811.0,148.9796,149.1604,148.932,149.0653,44811.0
2023-04-21 11:25:00,156.65,156.66,156.41,156.42,70684.0,149.0748,149.0843,148.8464,148.8559,70684.0
2023-04-21 11:30:00,156.45,156.6,156.24,156.34,81363.0,148.8845,149.0272,148.6846,148.7798,81363.0
2023-04-21 11:35:00,156.33,156.4,156.2,156.28,79459.0,148.7703,148.8369,148.6466,148.7227,79459.0
2023-04-21 11:40:00,156.28,156.73,156.16,156.65,125680.0,148.7227,149.1509,148.6085,149.0748,125680.0
2023-04-21 11:45:00,156.66,156.71,156.46,156.46,56144.0,149.0843,149.1319,148.894,148.894,56144.0
2023-04-21 11:50:00,156.48,156.62,156.46,156.52,36750.0,148.913,149.0462,148.894,148.9511,36750.0
2023-04-21 11:55:00,156.53,156.67,156.46,156.66,39528.0,148.9606,149.0938,148.894,149.0843,39528.0
2023-04-21 12:00:00,156.67,156.91,156.65,156.88,46852.0,149.0938,149.3222,149.0748,149.2937,46852.0
2023-04-21 12:05:00,156.89,156.97,156.76,156.94,86719.0,149.3032,149.3793,149.1795,149.3508,86719.0
2023-04-21 12:10:00,156.93,156.94,156.6,156.62,35467.0,149.3413,149.3508,149.0272,149.0462,35467.0
2023-04-21 12:15:00,156.62,156.69,156.48,156.64,59600.0,149.0462,149.1129,148.913,149.0653,59600.0
2023-04-21 12:20:00,156.67,156.77,156.5,156.7,39640.0,149.0938,149.189,148.932,149.1224,39640.0
2023-04-21 12:25:00,156.68,156.8,156.66,156.77,39337.0,149.1033,149.2175,149.0843,149.189,39337.0
2023-04-21 12:30:00,156.78,156.85,156.72,156.75,28803.0,149.1985,149.2651,149.1414,149.17,28803.0
2023-04-21 12:35:00,156.74,156.75,156.58,156.72,58330.0,149.1604,149.17,149.0082,149.1414,58330.0
2023-04-21 12:40:00,156.71,156.72,156.35,156.4,65266.0,149.1319,149.1414,148.7893,148.8369,65266.0
2023-04-21 12:45:00,156.42,156.58,156.36,156.49,27751.0,148.8559,149.0082,148.7988,148.9225,27751.0
2023-04-21 12:50:00,156.49,156.51,156.34,156.41,49148.0,148.9225,148.9416,148.7798,148.8464,49148.0
2023-04-21 12:55:00,156.42,156.49,156.29,156.43,42189.0,148.8559,148.9225,148.7322,148.8654,42189.0
2023-04-21 13:00:00,156.44,156.59,156.4,156.55,30834.0,148.8749,149.0177,148.8369,148.9796,30834.0
2023-04-21 13:05:00,156.56,156.73,156.53,156.72,22309.0,148.9891,149.1509,148.9606,149.1414,22309.0
2023-04-21 13:10:00,156.72,156.73,156.47,156.47,43294.0,149.1414,149.1509,148.9035,148.9035,43294.0
2023-04-21 13:15:00,156.49,156.54,156.33,156.5,35898.0,148.9225,148.9701,148.7703,148.932,35898.0
2023-04-21 13:20:00,156.5,156.62,156.49,156.6,47184.0,148.932,149.0462,148.9225,149.0272,47184.0
2023-04-21 13:25:00,156.6,156.62,156.45,156.51,42406.0,149.0272,149.0462,148.8845,148.9416,42406.0
2023-04-21 13:30:00,156.52,156.53,156.35,156.38,51771.0,148.9511,148.9606,148.7893,148.8178,51771.0
2023-04-21 13:35:00,156.38,156.43,156.14,156.21,52149.0,148.8178,148.8654,148.5895,148.6561,52149.0
2023-04-21 13:40:00,156.24,156.38,156.24,156.32,47681.0,148.6846,148.8178,148.6846,148.7608,47681.0
2023-04-21 13:45:00,156.32,156.55,156.25,156.55,57873.0,148.7608,148.9796,148.6941,148.9796,57873.0
2023-04-21 13:50:00,156.56,156.57,156.46,156.48,22929.0,148.9891,148.9987,148.894,148.913,22929.0
2023-04-21 13:55:00,156.48,156.54,156.39,156.44,31061.0,148.913,148.9701,148.8274,148.8749,31061.0
2023-04-21 14:00:00,156.45,156.66,156.43,156.61,46278.0,148.8845,149.0843,148.8654,149.0367,46278.0
2023-04-21 14:05:00,156.61,156.71,156.49,156.68,41980.0,149.0367,149.1319,148.9225,149.1033,41980.0
2023-04-21 14:10:00,156.7,156.86,156.69,156.78,76519.0,149.1224,149.2746,149.1129,149.1985,76519.0
2023-04-21 14:15:00,156.77,156.82,156.68,156.71,43635.0,149.189,149.2366,149.1033,149.1319,43635.0
2023-04-21 14:20:00,156.7,156.74,156.63,156.72,29248.0,149.1224,149.1604,149.0558,149.1414,29248.0
2023-04-21 14:25:00,156.7,156.7,156.56,156.65,24144.0,149.1224,149.1224,148.9891,149.0748,24144.0
2023-04-21 14:30:00,156.65,156.65,156.47,156.48,32549.0,149.0748,149.0748,148.9035,148.913,32549.0
2023-04-21 14:35:00,156.48,156.5,156.43,156.45,36083.0,148.913,148.932,148.8654,148.8845,36083.0
2023-04-21 14:40:00,156.45,156.55,156.06,156.25,93044.0,148.8845,148.9796,148.5133,148.6941,93044.0
2023-04-21 14:45:00,156.24,156.27,156.12,156.25,64707.0,148.6846,148.7132,148.5704,148.6941,64707.0
2023-04-21 14:50:00,156.24,156.34,156.16,156.24,43224.0,148.6846,148.7798,148.6085,148.6846,43224.0
2023-04-21 14:55:00,156.23,156.25,156.07,156.18,46998.0,148.6751,148.6941,148.5228,148.6275,46998.0
2023-04-21 15:00:00,156.18,156.44,156.17,156.4,70577.0,148.6275,148.8749,148.618,148.8369,70577.0
2023-04-21 15:05:00,156.4,156.4,156.12,156.2,66308.0,148.8369,148.8369,148.5704,148.6466,66308.0
2023-04-21 15:10:00,156.21,156.24,155.97,156.04,54484.0,148.6561,148.6846,148.4277,148.4943,54484.0
2023-04-21 15:15:00,156.04,156.08,155.96,156.07,45204.0,148.4943,148.5324,148.4182,148.5228,45204.0
2023-04-21 15:20:00,156.07,156.12,155.95,156.03,41827.0,148.5228,148.5704,148.4086,148.4848,41827.0
2023-04-21 15:25:00,156.03,156.13,156.0,156.12,63258.0,148.4848,148.5799,148.4562,148.5704,63258.0
2023-04-21 15:30:00,156.12,156.19,156.07,156.07,62881.0,148.5704,148.637,148.5228,148.5228,62881.0
2023-04-21 15:35:00,156.06,156.25,156.05,156.2,72294.0,148.5133,148.6941,148.5038,148.6466,72294.0
2023-04-21 15:40:00,156.2,156.29,156.13,156.15,74849.0,148.6466,148.7322,148.5799,148.599,74849.0
2023-04-21 15:45:00,156.15,156.15,155.93,156.04,125892.0,148.599,148.599,148.3896,148.4943,125892.0
2023-04-21 15:50:00,156.05,156.18,156.01,156.17,178775.0,148.5038,148.6275,148.4657,148.618,178775.0
2023-04-21 15:55:00,156.17,156.29,156.04,156.06,411807.0,148.618,148.7322,148.4943,148.5133,411807.0
2023-04-24 09:30:00,155.22,156.36,155.22,155.89,464842.0,147.7139,148.7988,147.7139,148.3515,464842.0
2023-04-24 09:35:00,155.88,156.03,155.35,155.83,71055.0,148.342,148.4848,147.8377,148.2944,71055.0
2023-04-24 09:40:00,155.9,156.15,155.74,156.05,79113.0,148.3611,148.599,148.2088,148.5038,79113.0
2023-04-24 09:45:00,156.08,156.32,156.03,156.28,74693.0,148.5324,148.7608,148.4848,148.7227,74693.0
2023-04-24 09:50:00,156.3,156.33,156.07,156.29,57052.0,148.7417,148.7703,148.5228,148.7322,57052.0
2023-04-24 09:55:00,156.3,156.3,156.01,156.28,50686.0,148.7417,148.7417,148.4657,148.7227,50686.0
2023-04-24 10:00:00,156.27,156.61,156.26,156.61,85145.0,148.7132,149.0367,148.7037,149.0367,85145.0
2023-04-24 10:05:00,156.59,156.84,156.49,156.49,64051.0,149.0177,149.2556,148.9225,148.9225,64051.0
2023-04-24 10:10:00,156.53,156.62,156.35,156.39,38950.0,148.9606,149.0462,148.7893,148.8274,38950.0
2023-04-24 10:15:00,156.41,156.56,156.2,156.2,45308.0,148.8464,148.9891,148.6466,148.6466,45308.0
2023-04-24 10:20:00,156.22,156.51,156.18,156.31,59114.0,148.6656,148.9416,148.6275,148.7512,59114.0
2023-04-24 10:25:00,156.33,156.48,156.32,156.4,48940.0,148.7703,148.913,148.7608,148.8369,48940.0
2023-04-24 10:30:00,156.38,156.4,156.09,156.13,44471.0,148.8178,148.8369,148.5419,148.5799,44471.0
2023-04-24 10:35:00,156.13,156.41,156.12,156.37,35100.0,148.5799,148.8464,148.5704,148.8083,35100.0
2023-04-24 10:40:00,156.37,156.65,156.31,156.56,108830.0,148.8083,149.0748,148.7512,148.9891,108830.0
2023-04-24 10:45:00,156.58,156.77,156.54,156.74,25228.0,149.0082,149.189,148.9701,149.1604,25228.0
2023-04-24 10:50:00,156.74,156.95,156.67,156.95,66208.0,149.1604,149.3603,149.0938,149.3603,66208.0
2023-04-24 10:55:00,156.95,157.12,156.94,157.09,141263.0,149.3603,149.5221,149.3508,149.4935,141263.0
2023-04-24 11:00:00,157.1,157.21,157.03,157.04,89206.0,149.503,149.6077,149.4364,149.4459,89206.0
2023-04-24 11:05:00,157.04,157.14,156.91,156.99,71970.0,149.4459,149.5411,149.3222,149.3984,71970.0
2023-04-24 11:10:00,157.0,157.14,156.94,157.08,54088.0,149.4079,149.5411,149.3508,149.484,54088.0
2023-04-24 11:15:00,157.08,157.25,156.92,156.96,101105.0,149.484,149.6458,149.3317,149.3698,101105.0
2023-04-24 11:20:00,156.95,157.01,156.83,156.87,36092.0,149.3603,149.4174,149.2461,149.2842,36092.0
2023-04-24 11:25:00,156.87,156.88,156.59,156.74,52562.0,149.2842,149.2937,149.0177,149.1604,52562.0
2023-04-24 11:30:00,156.75,157.02,156.74,156.84,61367.0,149.17,149.4269,149.1604,149.2556,61367.0
2023-04-24 11:35:00,156.84,157.03,156.84,156.94,47579.0,149.2556,149.4364,149.2556,149.3508,47579.0
2023-04-24 11:40:00,156.94,156.94,156.69,156.84,46936.0,149.3508,149.3508,149.1129,149.2556,46936.0
2023-04-24 11:45:00,156.85,156.91,156.58,156.66,46872.0,149.2651,149.3222,149.0082,149.0843,46872.0
2023-04-24 11:50:00,156.66,156.84,156.65,156.84,24593.0,149.0843,149.2556,149.0748,149.2556,24593.0
2023-04-24 11:55:00,156.84,156.94,156.75,156.82,28809.0,149.2556,149.3508,149.17,149.2366,28809.0
2023-04-24 12:00:00,156.83,156.83,156.65,156.67,24062.0,149.2461,149.2461,149.0748,149.0938,24062.0
2023-04-24 12:05:00,156.67,156.76,156.55,156.59,45942.0,149.0938,149.1795,148.9796,149.0177,45942.0
2023-04-24 12:10:00,156.59,156.66,156.48,156.53,47021.0,149.0177,149.0843,148.913,148.9606,47021.0
2023-04-24 12:15:00,156.54,156.66,156.4,156.65,72493.0,148.9701,149.0843,148.8369,149.0748,72493.0
2023-04-24 12:20:00,156.65,156.71,156.57,156.61,32576.0,149.0748,149.1319,148.9987,149.0367,32576.0
2023-04-24 12:25:00,156.61,156.61,156.47,156.58,26402.0,149.0367,149.0367,148.9035,149.0082,26402.0
2023-04-24 12:30:00,156.59,156.65,156.44,156.5,41721.0,149.0177,149.0748,148.8749,148.932,41721.0
2023-04-24 12:35:00,156.5,156.58,156.46,156.56,32679.0,148.932,149.0082,148.894,148.9891,32679.0
2023-04-24 12:40:00,156.56,156.58,156.5,156.52,23943.0,148.9891,149.0082,148.932,148.9511,23943.0
2023-04-24 12:45:00,156.53,156.67,156.52,156.67,21779.0,148.9606,149.0938,148.9511,149.0938,21779.0
2023-04-24 12:50:00,156.67,156.74,156.6,156.61,25652.0,149.0938,149.1604,149.0272,149.0367,25652.0
2023-04-24 12:55:00,156.59,156.71,156.59,156.61,22400.0,149.0177,149.1319,149.0177,149.0367,22400.0
2023-04-24 13:00:00,156.61,156.63,156.42,156.43,33062.0,149.0367,149.0558,148.8559,148.8654,33062.0
2023-04-24 13:05:00,156.42,156.58,156.41,156.53,22103.0,148.8559,149.0082,148.8464,148.9606,22103.0
2023-04-24 13:10:00,156.53,156.62,156.49,156.49,23877.0,148.9606,149.0462,148.9225,148.9225,23877.0
2023-04-24 13:15:00,156.5,156.57,156.37,156.39,28976.0,148.932,148.9987,148.8083,148.8274,28976.0
2023-04-24 13:20:00,156.39,156.45,156.32,156.42,53566.0,148.8274,148.8845,148.7608,148.8559,53566.0
2023-04-24 13:25:00,156.43,156.45,156.37,156.37,21282.0,148.8654,148.8845,148.8083,148.8083,21282.0
2023-04-24 13:30:00,156.37,156.47,156.36,156.38,34367.0,148.8083,148.9035,148.7988,148.8178,34367.0
2023-04-24 13:35:00,156.38,156.41,156.29,156.34,35466.0,148.8178,148.8464,148.7322,148.7798,35466.0
2023-04-24 13:40:00,156.34,156.37,156.2,156.27,29155.0,148.7798,148.8083,148.6466,148.7132,29155.0
2023-04-24 13:45:00,156.27,156.3,156.2,156.23,23645.0,148.7132,148.7417,148.6466,148.6751,23645.0
2023-04-24 13:50:00,156.23,156.27,156.14,156.26,22386.0,148.6751,148.7132,148.5895,148.7037,22386.0
2023-04-24 13:55:00,156.26,156.34,156.23,156.24,22791.0,148.7037,148.7798,148.6751,148.6846,22791.0
2023-04-24 14:00:00,156.24,156.27,156.03,156.06,35917.0,148.6846,148.7132,148.4848,148.5133,35917.0
2023-04-24 14:05:00,156.09,156.11,155.93,155.99,42494.0,148.5419,148.5609,148.3896,148.4467,42494.0
2023-04-24 14:10:00,155.99,156.06,155.95,156.02,20973.0,148.4467,148.5133,148.4086,148.4753,20973.0
2023-04-24 14:15:00,156.02,156.09,155.88,155.99,33903.0,148.4753,148.5419,148.342,148.4467,33903.0
2023-04-24 14:20:00,155.97,156.13,155.97,156.02,27545.0,148.4277,148.5799,148.4277,148.4753,27545.0
2023-04-24 14:25:00,156.02,156.13,155.97,156.09,18928.0,148.4753,148.5799,148.4277,148.5419,18928.0
2023-04-24 14:30:00,156.09,156.22,156.09,156.19,31987.0,148.5419,148.6656,148.5419,148.637,31987.0
2023-04-24 14:35:00,156.19,156.22,156.03,156.1,30214.0,148.637,148.6656,148.4848,148.5514,30214.0
2023-04-24 14:40:00,156.1,156.16,156.06,156.13,23321.0,148.5514,148.6085,148.5133,148.5799,23321.0
2023-04-24 14:45:00,156.14,156.19,156.07,156.09,23003.0,148.5895,148.637,148.5228,148.5419,23003.0
2023-04-24 14:50:00,156.11,156.19,156.07,156.12,25807.0,148.5609,148.637,148.5228,148.5704,25807.0
2023-04-24 14:55:00,156.12,156.21,156.06,156.14,28504.0,148.5704,148.6561,148.5133,148.5895,28504.0
2023-04-24 15:00:00,156.13,156.19,156.07,156.11,39112.0,148.5799,148.637,148.5228,148.5609,39112.0
2023-04-24 15:05:00,156.13,156.13,155.99,156.06,30609.0,148.5799,148.5799,148.4467,148.5133,30609.0
2023-04-24 15:10:00,156.06,156.16,156.05,156.14,25265.0,148.5133,148.6085,148.5038,148.5895,25265.0
2023-04-24 15:15:00,156.14,156.19,156.06,156.13,33321.0,148.5895,148.637,148.5133,148.5799,33321.0
2023-04-24 15:20:00,156.13,156.17,156.03,156.06,32253.0,148.5799,148.618,148.4848,148.5133,32253.0
2023-04-24 15:25:00,156.06,156.09,155.9,155.95,29609.0,148.5133,148.5419,148.3611,148.4086,29609.0
2023-04-24 15:30:00,155.94,156.1,155.94,156.02,43937.0,148.3991,148.5514,148.3991,148.4753,43937.0
2023-04-24 15:35:00,156.02,156.15,156.02,156.09,53167.0,148.4753,148.599,148.4753,148.5419,53167.0
2023-04-24 15:40:00,156.1,156.19,156.08,156.08,56296.0,148.5514,148.637,148.5324,148.5324,56296.0
2023-04-24 15:45:00,156.08,156.13,156.01,156.03,55550.0,148.5324,148.5799,148.4657,148.4848,55550.0
2023-04-24 15:50:00,156.03,156.31,155.99,156.22,110426.0,148.4848,148.7512,148.4467,148.6656,110426.0
2023-04-24 15:55:00,156.23,156.45,156.22,156.37,397868.0,148.6751,148.8845,148.6656,148.8083,397868.0
2023-04-25 09:30:00,156.51,157.25,156.51,157.21,227499.0,148.9416,149.6458,148.9416,149.6077,227499.0
2023-04-25 09:35:00,157.14,157.24,156.42,156.47,64641.0,149.5411,149.6363,148.8559,148.9035,64641.0
2023-04-25 09:40:00,156.53,157.19,156.45,157.05,56091.0,148.9606,149.5887,148.8845,149.4555,56091.0
2023-04-25 09:45:00,157.1,157.16,156.78,156.97,41356.0,149.503,149.5601,149.1985,149.3793,41356.0
2023-04-25 09:50:00,156.94,157.19,156.91,157.08,58940.0,149.3508,149.5887,149.3222,149.484,58940.0
2023-04-25 09:55:00,157.1,157.16,156.78,157.04,72982.0,149.503,149.5601,149.1985,149.4459,72982.0
2023-04-25 10:00:00,157.04,157.09,156.76,156.87,58606.0,149.4459,149.4935,149.1795,149.2842,58606.0
2023-04-25 10:05:00,156.84,157.35,156.84,157.3,52131.0,149.2556,149.7409,149.2556,149.6934,52131.0
2023-04-25 10:10:00,157.34,157.55,157.23,157.44,68498.0,149.7314,149.9313,149.6267,149.8266,68498.0
2023-04-25 10:15:00,157.43,157.74,157.4,157.53,369108.0,149.8171,150.1121,149.7885,149.9122,369108.0
2023-04-25 10:20:00,157.55,157.83,157.34,157.83,130467.0,149.9313,150.1977,149.7314,150.1977,130467.0
2023-04-25 10:25:00,157.83,157.85,157.3,157.42,54465.0,150.1977,150.2168,149.6934,149.8076,54465.0
2023-04-25 10:30:00,157.41,157.41,157.08,157.15,56146.0,149.798,149.798,149.484,149.5506,56146.0
2023-04-25 10:35:00,157.15,157.68,157.1,157.67,45373.0,149.5506,150.055,149.503,150.0455,45373.0
2023-04-25 10:40:00,157.67,157.94,157.67,157.76,56651.0,150.0455,150.3024,150.0455,150.1311,56651.0
2023-04-25 10:45:00,157.77,157.84,157.62,157.67,75115.0,150.1406,150.2072,149.9979,150.0455,75115.0
2023-04-25 10:50:00,157.65,157.79,157.59,157.6,23637.0,150.0264,150.1597,149.9693,149.9789,23637.0
2023-04-25 10:55:00,157.59,157.72,157.48,157.57,66793.0,149.9693,150.0931,149.8647,149.9503,66793.0
2023-04-25 11:00:00,157.57,157.59,157.35,157.5,25993.0,149.9503,149.9693,149.7409,149.8837,25993.0
2023-04-25 11:05:00,157.52,157.6,157.46,157.51,28672.0,149.9027,149.9789,149.8456,149.8932,28672.0
2023-04-25 11:10:00,157.5,157.55,157.33,157.39,26425.0,149.8837,149.9313,149.7219,149.779,26425.0
2023-04-25 11:15:00,157.38,157.48,157.37,157.45,25483.0,149.7695,149.8647,149.76,149.8361,25483.0
2023-04-25 11:20:00,157.47,157.5,157.19,157.19,32343.0,149.8551,149.8837,149.5887,149.5887,32343.0
2023-04-25 11:25:00,157.17,157.31,157.15,157.23,28737.0,149.5696,149.7029,149.5506,149.6267,28737.0
2023-04-25 11:30:00,157.22,157.22,157.01,157.06,84895.0,149.6172,149.6172,149.4174,149.465,84895.0
2023-04-25 11:35:00,157.06,157.09,156.93,156.95,58649.0,149.465,149.4935,149.3413,149.3603,58649.0
2023-04-25 11:40:00,156.93,157.0,156.83,156.86,61008.0,149.3413,149.4079,149.2461,149.2746,61008.0
2023-04-25 11:45:00,156.87,156.89,156.7,156.75,26598.0,149.2842,149.3032,149.1224,149.17,26598.0
2023-04-25 11:50:00,156.75,156.85,156.63,156.8,18096.0,149.17,149.2651,149.0558,149.2175,18096.0
2023-04-25 11:55:00,156.79,157.03,156.75,156.98,30443.0,149.208,149.4364,149.17,149.3888,30443.0
2023-04-25 12:00:00,156.97,157.05,156.83,156.87,22404.0,149.3793,149.4555,149.2461,149.2842,22404.0
2023-04-25 12:05:00,156.87,156.92,156.8,156.87,22695.0,149.2842,149.3317,149.2175,149.2842,22695.0
2023-04-25 12:10:00,156.86,156.86,156.7,156.76,31658.0,149.2746,149.2746,149.1224,149.1795,31658.0
2023-04-25 12:15:00,156.76,156.76,156.68,156.71,22974.0,149.1795,149.1795,149.1033,149.1319,22974.0
2023-04-25 12:20:00,156.72,156.86,156.72,156.78,19360.0,149.1414,149.2746,149.1414,149.1985,19360.0
2023-04-25 12:25:00,156.73,156.85,156.72,156.83,19864.0,149.1509,149.2651,149.1414,149.2461,19864.0
2023-04-25 12:30:00,156.82,156.82,156.66,156.67,17211.0,149.2366,149.2366,149.0843,149.0938,17211.0
2023-04-25 12:35:00,156.66,156.66,156.54,156.55,27394.0,149.0843,149.0843,148.9701,148.9796,27394.0
2023-04-25 12:40:00,156.56,156.61,156.49,156.59,16646.0,148.9891,149.0367,148.9225,149.0177,16646.0
2023-04-25 12:45:00,156.6,156.61,156.41,156.43,21144.0,149.0272,149.0367,148.8464,148.8654,21144.0
2023-04-25 12:50:00,156.45,156.51,156.45,156.46,25232.0,148.8845,148.9416,148.8845,148.894,25232.0
2023-04-25 12:55:00,156.44,156.45,156.3,156.36,24686.0,148.8749,148.8845,148.7417,148.7988,24686.0
2023-04-25 13:00:00,156.37,156.49,156.33,156.46,26463.0,148.8083,148.9225,148.7703,148.894,26463.0
2023-04-25 13:05:00,156.47,156.55,156.47,156.51,18954.0,148.9035,148.9796,148.9035,148.9416,18954.0
2023-04-25 13:10:00,156.48,156.61,156.41,156.42,20074.0,148.913,149.0367,148.8464,148.8559,20074.0
2023-04-25 13:15:00,156.43,156.44,156.24,156.27,37170.0,148.8654,148.8749,148.6846,148.7132,37170.0
2023-04-25 13:20:00,156.27,156.34,156.16,156.22,32004.0,148.7132,148.7798,148.6085,148.6656,32004.0
2023-04-25 13:25:00,156.21,156.26,156.13,156.24,42408.0,148.6561,148.7037,148.5799,148.6846,42408.0
2023-04-25 13:30:00,156.25,156.4,156.23,156.32,19604.0,148.6941,148.8369,148.6751,148.7608,19604.0
2023-04-25 13:35:00,156.33,156.42,156.29,156.42,14594.0,148.7703,148.8559,148.7322,148.8559,14594.0
2023-04-25 13:40:00,156.42,156.43,156.28,156.34,23806.0,148.8559,148.8654,148.7227,148.7798,23806.0
2023-04-25 13:45:00,156.34,156.37,156.23,156.32,27426.0,148.7798,148.8083,148.6751,148.7608,27426.0
2023-04-25 13:50:00,156.31,156.31,156.15,156.15,23060.0,148.7512,148.7512,148.599,148.599,23060.0
2023-04-25 13:55:00,156.15,156.17,155.98,155.98,18914.0,148.599,148.618,148.4372,148.4372,18914.0
2023-04-25 14:00:00,155.96,156.1,155.95,155.98,36944.0,148.4182,148.5514,148.4086,148.4372,36944.0
2023-04-25 14:05:00,156.0,156.13,155.99,156.04,22567.0,148.4562,148.5799,148.4467,148.4943,22567.0
2023-04-25 14:10:00,156.07,156.08,155.91,156.04,29981.0,148.5228,148.5324,148.3706,148.4943,29981.0
2023-04-25 14:15:00,156.05,156.11,156.01,156.08,16867.0,148.5038,148.5609,148.4657,148.5324,16867.0
2023-04-25 14:20:00,156.1,156.15,156.05,156.05,32105.0,148.5514,148.599,148.5038,148.5038,32105.0
2023-04-25 14:25:00,156.06,156.13,156.03,156.1,42000.0,148.5133,148.5799,148.4848,148.5514,42000.0
2023-04-25 14:30:00,156.1,156.11,156.02,156.1,18925.0,148.5514,148.5609,148.4753,148.5514,18925.0
2023-04-25 14:35:00,156.11,156.15,155.94,155.94,37163.0,148.5609,148.599,148.3991,148.3991,37163.0
2023-04-25 14:40:00,155.95,156.02,155.79,155.91,93190.0,148.4086,148.4753,148.2564,148.3706,93190.0
2023-04-25 14:45:00,155.92,155.99,155.88,155.94,29616.0,148.3801,148.4467,148.342,148.3991,29616.0
2023-04-25 14:50:00,155.95,156.06,155.94,156.01,32539.0,148.4086,148.5133,148.3991,148.4657,32539.0
2023-04-25 14:55:00,155.98,156.15,155.94,156.09,45880.0,148.4372,148.599,148.3991,148.5419,45880.0
2023-04-25 15:00:00,156.1,156.24,156.08,156.21,58127.0,148.5514,148.6846,148.5324,148.6561,58127.0
2023-04-25 15:05:00,156.21,156.36,156.2,156.25,39549.0,148.6561,148.7988,148.6466,148.6941,39549.0
2023-04-25 15:10:00,156.28,156.36,156.25,156.36,27003.0,148.7227,148.7988,148.6941,148.7988,27003.0
2023-04-25 15:15:00,156.36,156.39,156.22,156.3,30685.0,148.7988,148.8274,148.6656,148.7417,30685.0
2023-04-25 15:20:00,156.29,156.32,156.24,156.32,25525.0,148.7322,148.7608,148.6846,148.7608,25525.0
2023-04-25 15:25:00,156.32,156.33,156.14,156.18,66015.0,148.7608,148.7703,148.5895,148.6275,66015.0
2023-04-25 15:30:00,156.18,156.3,156.16,156.29,40600.0,148.6275,148.7417,148.6085,148.7322,40600.0
2023-04-25 15:35:00,156.28,156.32,156.18,156.24,60355.0,148.7227,148.7608,148.6275,148.6846,60355.0
2023-04-25 15:40:00,156.24,156.34,156.24,156.32,87682.0,148.6846,148.7798,148.6846,148.7608,87682.0
2023-04-25 15:45:00,156.31,156.36,156.25,156.31,93752.0,148.7512,148.7988,148.6941,148.7512,93752.0
2023-04-25 15:50:00,156.32,156.52,156.28,156.44,204045.0,148.7608,148.9511,148.7227,148.8749,204045.0
2023-04-25 15:55:00,156.44,156.51,156.23,156.38,477811.0,148.8749,148.9416,148.6751,148.8178,477811.0
2023-04-26 09:30:00,155.3,155.98,155.1,155.86,192763.0,147.7901,148.4372,147.5997,148.323,192763.0
2023-04-26 09:35:00,155.86,155.88,155.43,155.53,32221.0,148.323,148.342,147.9138,148.009,32221.0
2023-04-26 09:40:00,155.56,155.73,155.46,155.61,32980.0,148.0375,148.1993,147.9423,148.0851,32980.0
2023-04-26 09:45:00,155.6,155.77,155.51,155.68,35975.0,148.0756,148.2373,147.9899,148.1517,35975.0
2023-04-26 09:50:00,155.68,155.91,155.53,155.91,21805.0,148.1517,148.3706,148.009,148.3706,21805.0
2023-04-26 09:55:00,155.89,156.0,155.74,155.91,30926.0,148.3515,148.4562,148.2088,148.3706,30926.0
2023-04-26 10:00:00,155.87,155.99,155.68,155.68,29166.0,148.3325,148.4467,148.1517,148.1517,29166.0
2023-04-26 10:05:00,155.66,155.67,155.33,155.4,33563.0,148.1327,148.1422,147.8186,147.8852,33563.0
2023-04-26 10:10:00,155.31,155.75,155.29,155.67,45169.0,147.7996,148.2183,147.7806,148.1422,45169.0
2023-04-26 10:15:00,155.67,155.86,155.6,155.7,29283.0,148.1422,148.323,148.0756,148.1707,29283.0
2023-04-26 10:20:00,155.71,155.81,155.5,155.54,29538.0,148.1802,148.2754,147.9804,148.0185,29538.0
2023-04-26 10:25:00,155.54,155.56,155.27,155.27,25234.0,148.0185,148.0375,147.7615,147.7615,25234.0
2023-04-26 10:30:00,155.26,155.47,155.22,155.44,18322.0,147.752,147.9519,147.7139,147.9233,18322.0
2023-04-26 10:35:00,155.44,155.5,155.34,155.43,17519.0,147.9233,147.9804,147.8281,147.9138,17519.0
2023-04-26 10:40:00,155.44,155.44,155.31,155.4,18962.0,147.9233,147.9233,147.7996,147.8852,18962.0
2023-04-26 10:45:00,155.43,155.46,155.25,155.32,14782.0,147.9138,147.9423,147.7425,147.8091,14782.0
2023-04-26 10:50:00,155.33,155.34,155.12,155.14,20107.0,147.8186,147.8281,147.6188,147.6378,20107.0
2023-04-26 10:55:00,155.14,155.17,155.01,155.16,30080.0,147.6378,147.6664,147.5141,147.6568,30080.0
2023-04-26 11:00:00,155.18,155.33,155.04,155.33,20015.0,147.6759,147.8186,147.5426,147.8186,20015.0
2023-04-26 11:05:00,155.34,155.54,155.34,155.47,19820.0,147.8281,148.0185,147.8281,147.9519,19820.0
2023-04-26 11:10:00,155.46,155.48,155.28,155.28,13099.0,147.9423,147.9614,147.771,147.771,13099.0
2023-04-26 11:15:00,155.28,155.29,155.12,155.14,15186.0,147.771,147.7806,147.6188,147.6378,15186.0
2023-04-26 11:20:00,155.14,155.17,154.88,154.96,53051.0,147.6378,147.6664,147.3904,147.4665,53051.0
2023-04-26 11:25:00,154.95,155.17,154.86,155.17,35970.0,147.457,147.6664,147.3714,147.6664,35970.0
2023-04-26 11:30:00,155.18,155.4,155.17,155.39,26310.0,147.6759,147.8852,147.6664,147.8757,26310.0
2023-04-26 11:35:00,155.39,155.44,155.21,155.28,34709.0,147.8757,147.9233,147.7044,147.771,34709.0
2023-04-26 11:40:00,155.26,155.32,155.14,155.14,27220.0,147.752,147.8091,147.6378,147.6378,27220.0
2023-04-26 11:45:00,155.12,155.3,155.12,155.25,16159.0,147.6188,147.7901,147.6188,147.7425,16159.0
2023-04-26 11:50:00,155.26,155.26,155.1,155.1,22185.0,147.752,147.752,147.5997,147.5997,22185.0
2023-04-26 11:55:00,155.08,155.16,155.0,155.01,26177.0,147.5807,147.6568,147.5046,147.5141,26177.0
2023-04-26 12:00:00,155.0,155.06,154.86,154.94,15628.0,147.5046,147.5617,147.3714,147.4475,15628.0
2023-04-26 12:05:00,154.95,154.95,154.84,154.94,16441.0,147.457,147.457,147.3523,147.4475,16441.0
2023-04-26 12:10:00,154.94,155.11,154.9,155.09,20212.0,147.4475,147.6093,147.4094,147.5902,20212.0
2023-04-26 12:15:00,155.09,155.12,154.93,154.94,31599.0,147.5902,147.6188,147.438,147.4475,31599.0
2023-04-26 12:20:00,154.94,154.95,154.77,154.85,21016.0,147.4475,147.457,147.2857,147.3618,21016.0
2023-04-26 12:25:00,154.86,154.89,154.8,154.87,13084.0,147.3714,147.3999,147.3143,147.3809,13084.0
2023-04-26 12:30:00,154.87,155.03,154.87,155.02,14810.0,147.3809,147.5331,147.3809,147.5236,14810.0
2023-04-26 12:35:00,155.04,155.11,155.0,155.1,23878.0,147.5426,147.6093,147.5046,147.5997,23878.0
2023-04-26 12:40:00,155.13,155.16,155.01,155.03,9355.0,147.6283,147.6568,147.5141,147.5331,9355.0
2023-04-26 12:45:00,155.05,155.05,154.87,154.9,14742.0,147.5522,147.5522,147.3809,147.4094,14742.0
2023-04-26 12:50:00,154.92,155.0,154.87,154.99,8947.0,147.4285,147.5046,147.3809,147.4951,8947.0
2023-04-26 12:55:00,154.98,155.06,154.92,154.96,15197.0,147.4856,147.5617,147.4285,147.4665,15197.0
2023-04-26 13:00:00,154.96,154.97,154.85,154.87,15041.0,147.4665,147.476,147.3618,147.3809,15041.0
2023-04-26 13:05:00,154.88,154.88,154.78,154.79,19147.0,147.3904,147.3904,147.2952,147.3047,19147.0
2023-04-26 13:10:00,154.78,154.78,154.67,154.76,10696.0,147.2952,147.2952,147.1905,147.2762,10696.0
2023-04-26 13:15:00,154.77,154.83,154.66,154.67,17079.0,147.2857,147.3428,147.181,147.1905,17079.0
2023-04-26 13:20:00,154.66,154.7,154.6,154.62,12961.0,147.181,147.2191,147.1239,147.143,12961.0
2023-04-26 13:25:00,154.62,154.66,154.57,154.66,9295.0,147.143,147.181,147.0954,147.181,9295.0
2023-04-26 13:30:00,154.66,154.72,154.64,154.7,14971.0,147.181,147.2381,147.162,147.2191,14971.0
2023-04-26 13:35:00,154.7,154.72,154.61,154.62,13893.0,147.2191,147.2381,147.1334,147.143,13893.0
2023-04-26 13:40:00,154.61,154.73,154.61,154.71,13408.0,147.1334,147.2476,147.1334,147.2286,13408.0
2023-04-26 13:45:00,154.7,154.71,154.51,154.53,13705.0,147.2191,147.2286,147.0383,147.0573,13705.0
2023-04-26 13:50:00,154.51,154.55,154.41,154.55,27087.0,147.0383,147.0763,146.9431,147.0763,27087.0
2023-04-26 13:55:00,154.54,154.62,154.47,154.62,26787.0,147.0668,147.143,147.0002,147.143,26787.0
2023-04-26 14:00:00,154.62,154.65,154.57,154.65,25581.0,147.143,147.1715,147.0954,147.1715,25581.0
2023-04-26 14:05:00,154.65,154.66,154.58,154.65,20855.0,147.1715,147.181,147.1049,147.1715,20855.0
2023-04-26 14:10:00,154.67,154.7,154.59,154.7,15945.0,147.1905,147.2191,147.1144,147.2191,15945.0
2023-04-26 14:15:00,154.71,154.71,154.57,154.69,46389.0,147.2286,147.2286,147.0954,147.2096,46389.0
2023-04-26 14:20:00,154.69,155.0,154.68,154.89,43034.0,147.2096,147.5046,147.2001,147.3999,43034.0
2023-04-26 14:25:00,154.9,155.01,154.9,154.95,15324.0,147.4094,147.5141,147.4094,147.457,15324.0
2023-04-26 14:30:00,154.95,155.0,154.89,154.9,15294.0,147.457,147.5046,147.3999,147.4094,15294.0
2023-04-26 14:35:00,154.89,154.99,154.82,154.99,16301.0,147.3999,147.4951,147.3333,147.4951,16301.0
2023-04-26 14:40:00,154.97,155.17,154.96,155.17,29036.0,147.476,147.6664,147.4665,147.6664,29036.0
2023-04-26 14:45:00,155.18,155.24,155.11,155.15,15213.0,147.6759,147.733,147.6093,147.6473,15213.0
2023-04-26 14:50:00,155.13,155.14,155.04,155.06,14148.0,147.6283,147.6378,147.5426,147.5617,14148.0
2023-04-26 14:55:00,155.07,155.12,155.01,155.1,17519.0,147.5712,147.6188,147.5141,147.5997,17519.0
2023-04-26 15:00:00,155.1,155.12,155.05,155.05,17981.0,147.5997,147.6188,147.5522,147.5522,17981.0
2023-04-26 15:05:00,155.04,155.12,155.0,155.01,26791.0,147.5426,147.6188,147.5046,147.5141,26791.0
2023-04-26 15:10:00,154.99,155.04,154.92,154.95,31749.0,147.4951,147.5426,147.4285,147.457,31749.0
2023-04-26 15:15:00,154.97,154.99,154.87,154.94,16414.0,147.476,147.4951,147.3809,147.4475,16414.0
2023-04-26 15:20:00,154.95,154.96,154.8,154.81,20169.0,147.457,147.4665,147.3143,147.3238,20169.0
2023-04-26 15:25:00,154.82,154.92,154.76,154.84,18910.0,147.3333,147.4285,147.2762,147.3523,18910.0
2023-04-26 15:30:00,154.85,154.87,154.65,154.65,42280.0,147.3618,147.3809,147.1715,147.1715,42280.0
2023-04-26 15:35:00,154.63,154.64,154.48,154.55,30643.0,147.1525,147.162,147.0097,147.0763,30643.0
2023-04-26 15:40:00,154.56,154.56,154.45,154.48,54300.0,147.0859,147.0859,146.9812,147.0097,54300.0
2023-04-26 15:45:00,154.48,154.5,154.41,154.47,46175.0,147.0097,147.0288,146.9431,147.0002,46175.0
2023-04-26 15:50:00,154.48,154.52,154.34,154.38,104706.0,147.0097,147.0478,146.8765,146.9146,104706.0
2023-04-26 15:55:00,154.39,154.71,154.37,154.59,318583.0,146.9241,147.2286,146.905,147.1144,318583.0
2023-04-27 09:30:00,155.3,156.11,155.3,155.92,132893.0,147.7901,148.5609,147.7901,148.3801,132893.0
2023-04-27 09:35:00,155.96,155.98,155.56,155.77,41287.0,148.4182,148.4372,148.0375,148.2373,41287.0
2023-04-27 09:40:00,155.81,155.85,155.58,155.63,35051.0,148.2754,148.3135,148.0565,148.1041,35051.0
2023-04-27 09:45:00,155.67,155.88,155.57,155.78,36223.0,148.1422,148.342,148.047,148.2469,36223.0
2023-04-27 09:50:00,155.78,155.81,155.38,155.59,24441.0,148.2469,148.2754,147.8662,148.0661,24441.0
2023-04-27 09:55:00,155.56,155.63,155.22,155.31,23138.0,148.0375,148.1041,147.7139,147.7996,23138.0
2023-04-27 10:00:00,155.31,155.56,155.25,155.34,29797.0,147.7996,148.0375,147.7425,147.8281,29797.0
2023-04-27 10:05:00,155.37,155.47,155.3,155.47,31426.0,147.8567,147.9519,147.7901,147.9519,31426.0
2023-04-27 10:10:00,155.48,155.57,155.43,155.45,20835.0,147.9614,148.047,147.9138,147.9328,20835.0
2023-04-27 10:15:00,155.46,155.57,155.41,155.49,21721.0,147.9423,148.047,147.8948,147.9709,21721.0
2023-04-27 10:20:00,155.48,155.62,155.48,155.58,25049.0,147.9614,148.0946,147.9614,148.0565,25049.0
2023-04-27 10:25:00,155.57,155.59,155.41,155.55,22971.0,148.047,148.0661,147.8948,148.028,22971.0
2023-04-27 10:30:00,155.55,155.73,155.48,155.55,24954.0,148.028,148.1993,147.9614,148.028,24954.0
2023-04-27 10:35:00,155.53,155.58,155.41,155.47,33284.0,148.009,148.0565,147.8948,147.9519,33284.0
2023-04-27 10:40:00,155.49,155.52,155.37,155.37,29059.0,147.9709,147.9994,147.8567,147.8567,29059.0
2023-04-27 10:45:00,155.36,155.41,155.25,155.31,25490.0,147.8472,147.8948,147.7425,147.7996,25490.0
2023-04-27 10:50:00,155.3,155.4,155.15,155.4,33726.0,147.7901,147.8852,147.6473,147.8852,33726.0
2023-04-27 10:55:00,155.4,155.52,155.31,155.37,20599.0,147.8852,147.9994,147.7996,147.8567,20599.0
2023-04-27 11:00:00,155.36,155.38,155.2,155.34,38960.0,147.8472,147.8662,147.6949,147.8281,38960.0
2023-04-27 11:05:00,155.33,155.43,155.31,155.38,22952.0,147.8186,147.9138,147.7996,147.8662,22952.0
2023-04-27 11:10:00,155.38,155.51,155.33,155.33,27566.0,147.8662,147.9899,147.8186,147.8186,27566.0
2023-04-27 11:15:00,155.35,155.47,155.28,155.29,15768.0,147.8377,147.9519,147.771,147.7806,15768.0
2023-04-27 11:20:00,155.27,155.39,155.19,155.33,30443.0,147.7615,147.8757,147.6854,147.8186,30443.0
2023-04-27 11:25:00,155.34,155.52,155.29,155.34,24327.0,147.8281,147.9994,147.7806,147.8281,24327.0
2023-04-27 11:30:00,155.34,155.4,155.09,155.14,29012.0,147.8281,147.8852,147.5902,147.6378,29012.0
2023-04-27 11:35:00,155.16,155.21,155.03,155.03,22461.0,147.6568,147.7044,147.5331,147.5331,22461.0
2023-04-27 11:40:00,155.01,155.18,155.01,155.15,18078.0,147.5141,147.6759,147.5141,147.6473,18078.0
2023-04-27 11:45:00,155.15,155.35,155.15,155.33,14453.0,147.6473,147.8377,147.6473,147.8186,14453.0
2023-04-27 11:50:00,155.32,155.56,155.32,155.49,21291.0,147.8091,148.0375,147.8091,147.9709,21291.0
2023-04-27 11:55:00,155.52,155.67,155.49,155.64,12201.0,147.9994,148.1422,147.9709,148.1136,12201.0
2023-04-27 12:00:00,155.64,155.9,155.63,155.89,20360.0,148.1136,148.3611,148.1041,148.3515,20360.0
2023-04-27 12:05:00,155.88,155.88,155.76,155.84,11855.0,148.342,148.342,148.2278,148.304,11855.0
2023-04-27 12:10:00,155.83,155.84,155.74,155.84,12907.0,148.2944,148.304,148.2088,148.304,12907.0
2023-04-27 12:15:00,155.84,155.88,155.77,155.78,10181.0,148.304,148.342,148.2373,148.2469,10181.0
2023-04-27 12:20:00,155.78,155.85,155.75,155.81,8689.0,148.2469,148.3135,148.2183,148.2754,8689.0
2023-04-27 12:25:00,155.84,155.84,155.74,155.77,9360.0,148.304,148.304,148.2088,148.2373,9360.0
2023-04-27 12:30:00,155.76,155.84,155.75,155.78,8530.0,148.2278,148.304,148.2183,148.2469,8530.0
2023-04-27 12:35:00,155.78,155.86,155.77,155.79,8733.0,148.2469,148.323,148.2373,148.2564,8733.0
2023-04-27 12:40:00,155.77,155.84,155.77,155.78,11022.0,148.2373,148.304,148.2373,148.2469,11022.0
2023-04-27 12:45:00,155.78,155.83,155.75,155.83,13919.0,148.2469,148.2944,148.2183,148.2944,13919.0
2023-04-27 12:50:00,155.83,155.92,155.79,155.89,7927.0,148.2944,148.3801,148.2564,148.3515,7927.0
2023-04-27 12:55:00,155.87,155.87,155.7,155.74,19669.0,148.3325,148.3325,148.1707,148.2088,19669.0
2023-04-27 13:00:00,155.75,155.75,155.65,155.66,10125.0,148.2183,148.2183,148.1232,148.1327,10125.0
2023-04-27 13:05:00,155.64,155.71,155.61,155.69,9260.0,148.1136,148.1802,148.0851,148.1612,9260.0
2023-04-27 13:10:00,155.7,155.74,155.66,155.66,11199.0,148.1707,148.2088,148.1327,148.1327,11199.0
2023-04-27 13:15:00,155.66,155.71,155.54,155.56,19623.0,148.1327,148.1802,148.0185,148.0375,19623.0
2023-04-27 13:20:00,155.55,155.56,155.5,155.52,10662.0,148.028,148.0375,147.9804,147.9994,10662.0
2023-04-27 13:25:00,155.53,155.57,155.42,155.42,21095.0,148.009,148.047,147.9043,147.9043,21095.0
2023-04-27 13:30:00,155.44,155.52,155.4,155.5,20267.0,147.9233,147.9994,147.8852,147.9804,20267.0
2023-04-27 13:35:00,155.49,155.59,155.45,155.57,15620.0,147.9709,148.0661,147.9328,148.047,15620.0
2023-04-27 13:40:00,155.58,155.66,155.58,155.61,14624.0,148.0565,148.1327,148.0565,148.0851,14624.0
2023-04-27 13:45:00,155.61,155.63,155.51,155.54,22353.0,148.0851,148.1041,147.9899,148.0185,22353.0
2023-04-27 13:50:00,155.55,155.8,155.54,155.8,13431.0,148.028,148.2659,148.0185,148.2659,13431.0
2023-04-27 13:55:00,155.78,155.79,155.62,155.64,15176.0,148.2469,148.2564,148.0946,148.1136,15176.0
2023-04-27 14:00:00,155.63,155.64,155.49,155.54,30469.0,148.1041,148.1136,147.9709,148.0185,30469.0
2023-04-27 14:05:00,155.53,155.7,155.52,155.67,20864.0,148.009,148.1707,147.9994,148.1422,20864.0
2023-04-27 14:10:00,155.68,155.72,155.6,155.6,16410.0,148.1517,148.1898,148.0756,148.0756,16410.0
2023-04-27 14:15:00,155.6,155.63,155.55,155.62,24351.0,148.0756,148.1041,148.028,148.0946,24351.0
2023-04-27 14:20:00,155.63,155.69,155.61,155.68,14608.0,148.1041,148.1612,148.0851,148.1517,14608.0
2023-04-27 14:25:00,155.66,155.85,155.66,155.83,29853.0,148.1327,148.3135,148.1327,148.2944,29853.0
2023-04-27 14:30:00,155.88,156.05,155.86,156.05,47428.0,148.342,148.5038,148.323,148.5038,47428.0
2023-04-27 14:35:00,156.03,156.08,155.9,155.99,40957.0,148.4848,148.5324,148.3611,148.4467,40957.0
2023-04-27 14:40:00,155.99,156.15,155.98,156.11,18848.0,148.4467,148.599,148.4372,148.5609,18848.0
2023-04-27 14:45:00,156.11,156.17,156.01,156.16,22910.0,148.5609,148.618,148.4657,148.6085,22910.0
2023-04-27 14:50:00,156.17,156.29,156.11,156.24,25256.0,148.618,148.7322,148.5609,148.6846,25256.0
2023-04-27 14:55:00,156.22,156.34,156.21,156.32,24558.0,148.6656,148.7798,148.6561,148.7608,24558.0
2023-04-27 15:00:00,156.33,156.48,156.32,156.44,26443.0,148.7703,148.913,148.7608,148.8749,26443.0
2023-04-27 15:05:00,156.44,156.44,156.27,156.37,16285.0,148.8749,148.8749,148.7132,148.8083,16285.0
2023-04-27 15:10:00,156.36,156.41,156.33,156.41,36420.0,148.7988,148.8464,148.7703,148.8464,36420.0
2023-04-27 15:15:00,156.41,156.54,156.41,156.43,26499.0,148.8464,148.9701,148.8464,148.8654,26499.0
2023-04-27 15:20:00,156.42,156.47,156.32,156.35,32851.0,148.8559,148.9035,148.7608,148.7893,32851.0
2023-04-27 15:25:00,156.36,156.37,156.25,156.31,25724.0,148.7988,148.8083,148.6941,148.7512,25724.0
2023-04-27 15:30:00,156.29,156.31,156.16,156.16,41418.0,148.7322,148.7512,148.6085,148.6085,41418.0
2023-04-27 15:35:00,156.15,156.3,156.12,156.23,43948.0,148.599,148.7417,148.5704,148.6751,43948.0
2023-04-27 15:40:00,156.24,156.39,156.19,156.34,48461.0,148.6846,148.8274,148.637,148.7798,48461.0
2023-04-27 15:45:00,156.34,156.49,156.33,156.44,48632.0,148.7798,148.9225,148.7703,148.8749,48632.0
2023-04-27 15:50:00,156.43,156.61,156.4,156.44,124444.0,148.8654,149.0367,148.8369,148.8749,124444.0
2023-04-27 15:55:00,156.44,156.56,156.4,156.49,169782.0,148.8749,148.9891,148.8369,148.9225,169782.0
2023-04-28 09:30:00,156.28,157.37,156.21,156.96,163567.0,148.7227,149.76,148.6561,149.3698,163567.0
2023-04-28 09:35:00,156.98,157.04,156.64,156.88,78879.0,149.3888,149.4459,149.0653,149.2937,78879.0
2023-04-28 09:40:00,156.92,157.15,156.73,157.15,47946.0,149.3317,149.5506,149.1509,149.5506,47946.0
2023-04-28 09:45:00,157.16,157.24,156.85,156.87,51011.0,149.5601,149.6363,149.2651,149.2842,51011.0
2023-04-28 09:50:00,156.87,156.87,156.55,156.62,25331.0,149.2842,149.2842,148.9796,149.0462,25331.0
2023-04-28 09:55:00,156.65,156.66,156.43,156.49,33847.0,149.0748,149.0843,148.8654,148.9225,33847.0
2023-04-28 10:00:00,156.47,156.54,156.27,156.3,36520.0,148.9035,148.9701,148.7132,148.7417,36520.0
2023-04-28 10:05:00,156.29,156.47,156.2,156.33,49939.0,148.7322,148.9035,148.6466,148.7703,49939.0
2023-04-28 10:10:00,156.32,156.45,156.12,156.22,43586.0,148.7608,148.8845,148.5704,148.6656,43586.0
2023-04-28 10:15:00,156.2,156.37,156.05,156.18,45189.0,148.6466,148.8083,148.5038,148.6275,45189.0
2023-04-28 10:20:00,156.19,156.2,155.84,155.86,43112.0,148.637,148.6466,148.304,148.323,43112.0
2023-04-28 10:25:00,155.87,156.2,155.83,156.2,35133.0,148.3325,148.6466,148.2944,148.6466,35133.0
2023-04-28 10:30:00,156.21,156.49,156.14,156.49,25412.0,148.6561,148.9225,148.5895,148.9225,25412.0
2023-04-28 10:35:00,156.49,156.65,156.37,156.55,27769.0,148.9225,149.0748,148.8083,148.9796,27769.0
2023-04-28 10:40:00,156.53,156.55,156.25,156.41,28255.0,148.9606,148.9796,148.6941,148.8464,28255.0
2023-04-28 10:45:00,156.44,156.44,156.29,156.39,26031.0,148.8749,148.8749,148.7322,148.8274,26031.0
2023-04-28 10:50:00,156.39,156.54,156.35,156.47,22852.0,148.8274,148.9701,148.7893,148.9035,22852.0
2023-04-28 10:55:00,156.49,156.54,156.21,156.33,38428.0,148.9225,148.9701,148.6561,148.7703,38428.0
2023-04-28 11:00:00,156.34,156.48,156.27,156.39,28348.0,148.7798,148.913,148.7132,148.8274,28348.0
2023-04-28 11:05:00,156.43,156.7,156.38,156.7,25889.0,148.8654,149.1224,148.8178,149.1224,25889.0
2023-04-28 11:10:00,156.71,156.82,156.6,156.67,34531.0,149.1319,149.2366,149.0272,149.0938,34531.0
2023-04-28 11:15:00,156.66,156.67,156.45,156.51,22071.0,149.0843,149.0938,148.8845,148.9416,22071.0
2023-04-28 11:20:00,156.51,156.56,156.41,156.55,31987.0,148.9416,148.9891,148.8464,148.9796,31987.0
2023-04-28 11:25:00,156.56,156.66,156.54,156.57,18746.0,148.9891,149.0843,148.9701,148.9987,18746.0
2023-04-28 11:30:00,156.58,156.63,156.49,156.63,19613.0,149.0082,149.0558,148.9225,149.0558,19613.0
2023-04-28 11:35:00,156.63,156.66,156.53,156.6,12413.0,149.0558,149.0843,148.9606,149.0272,12413.0
2023-04-28 11:40:00,156.59,156.76,156.57,156.76,9449.0,149.0177,149.1795,148.9987,149.1795,9449.0
2023-04-28 11:45:00,156.75,156.78,156.67,156.75,17458.0,149.17,149.1985,149.0938,149.17,17458.0
2023-04-28 11:50:00,156.79,157.02,156.78,156.95,13031.0,149.208,149.4269,149.1985,149.3603,13031.0
2023-04-28 11:55:00,156.96,157.0,156.86,156.91,18233.0,149.3698,149.4079,149.2746,149.3222,18233.0
2023-04-28 12:00:00,156.9,156.92,156.85,156.85,9172.0,149.3127,149.3317,149.2651,149.2651,9172.0
2023-04-28 12:05:00,156.86,157.04,156.85,156.94,17796.0,149.2746,149.4459,149.2651,149.3508,17796.0
2023-04-28 12:10:00,156.94,157.06,156.91,156.91,8353.0,149.3508,149.465,149.3222,149.3222,8353.0
2023-04-28 12:15:00,156.9,156.91,156.82,156.84,8052.0,149.3127,149.3222,149.2366,149.2556,8052.0
2023-04-28 12:20:00,156.84,156.84,156.76,156.84,10674.0,149.2556,149.2556,149.1795,149.2556,10674.0
2023-04-28 12:25:00,156.88,156.9,156.78,156.88,10650.0,149.2937,149.3127,149.1985,149.2937,10650.0
2023-04-28 12:30:00,156.88,156.96,156.81,156.85,15513.0,149.2937,149.3698,149.2271,149.2651,15513.0
2023-04-28 12:35:00,156.86,156.86,156.74,156.76,15915.0,149.2746,149.2746,149.1604,149.1795,15915.0
2023-04-28 12:40:00,156.75,156.81,156.7,156.75,9275.0,149.17,149.2271,149.1224,149.17,9275.0
2023-04-28 12:45:00,156.75,156.76,156.65,156.72,12523.0,149.17,149.1795,149.0748,149.1414,12523.0
2023-04-28 12:50:00,156.72,156.84,156.72,156.75,17373.0,149.1414,149.2556,149.1414,149.17,17373.0
2023-04-28 12:55:00,156.76,156.86,156.74,156.84,12223.0,149.1795,149.2746,149.1604,149.2556,12223.0
2023-04-28 13:00:00,156.84,156.85,156.76,156.8,15342.0,149.2556,149.2651,149.1795,149.2175,15342.0
2023-04-28 13:05:00,156.78,156.81,156.67,156.67,8016.0,149.1985,149.2271,149.0938,149.0938,8016.0
2023-04-28 13:10:00,156.68,156.71,156.59,156.68,11310.0,149.1033,149.1319,149.0177,149.1033,11310.0
2023-04-28 13:15:00,156.66,156.74,156.64,156.7,22287.0,149.0843,149.1604,149.0653,149.1224,22287.0
2023-04-28 13:20:00,156.67,156.88,156.67,156.76,109222.0,149.0938,149.2937,149.0938,149.1795,109222.0
2023-04-28 13:25:00,156.77,156.8,156.64,156.65,28416.0,149.189,149.2175,149.0653,149.0748,28416.0
2023-04-28 13:30:00,156.67,156.75,156.66,156.69,9831.0,149.0938,149.17,149.0843,149.1129,9831.0
2023-04-28 13:35:00,156.69,156.73,156.6,156.71,40137.0,149.1129,149.1509,149.0272,149.1319,40137.0
2023-04-28 13:40:00,156.72,156.76,156.62,156.62,48937.0,149.1414,149.1795,149.0462,149.0462,48937.0
2023-04-28 13:45:00,156.61,156.65,156.45,156.47,14889.0,149.0367,149.0748,148.8845,148.9035,14889.0
2023-04-28 13:50:00,156.45,156.47,156.35,156.39,14203.0,148.8845,148.9035,148.7893,148.8274,14203.0
2023-04-28 13:55:00,156.38,156.42,156.31,156.41,18243.0,148.8178,148.8559,148.7512,148.8464,18243.0
2023-04-28 14:00:00,156.41,156.51,156.4,156.48,17753.0,148.8464,148.9416,148.8369,148.913,17753.0
2023-04-28 14:05:00,156.5,156.52,156.39,156.43,12800.0,148.932,148.9511,148.8274,148.8654,12800.0
2023-04-28 14:10:00,156.41,156.41,156.18,156.31,38909.0,148.8464,148.8464,148.6275,148.7512,38909.0
2023-04-28 14:15:00,156.28,156.38,156.22,156.22,39587.0,148.7227,148.8178,148.6656,148.6656,39587.0
2023-04-28 14:20:00,156.21,156.23,156.07,156.13,24123.0,148.6561,148.6751,148.5228,148.5799,24123.0
2023-04-28 14:25:00,156.11,156.11,156.04,156.08,22752.0,148.5609,148.5609,148.4943,148.5324,22752.0
2023-04-28 14:30:00,156.08,156.1,155.9,155.98,37175.0,148.5324,148.5514,148.3611,148.4372,37175.0
2023-04-28 14:35:00,155.97,156.04,155.93,156.01,20256.0,148.4277,148.4943,148.3896,148.4657,20256.0
2023-04-28 14:40:00,156.02,156.11,155.96,155.96,23695.0,148.4753,148.5609,148.4182,148.4182,23695.0
2023-04-28 14:45:00,155.93,155.95,155.76,155.8,24018.0,148.3896,148.4086,148.2278,148.2659,24018.0
2023-04-28 14:50:00,155.79,155.98,155.79,155.97,22624.0,148.2564,148.4372,148.2564,148.4277,22624.0
2023-04-28 14:55:00,155.97,156.1,155.96,156.07,25010.0,148.4277,148.5514,148.4182,148.5228,25010.0
2023-04-28 15:00:00,156.08,156.16,156.08,156.13,17907.0,148.5324,148.6085,148.5324,148.5799,17907.0
2023-04-28 15:05:00,156.13,156.16,156.0,156.05,17936.0,148.5799,148.6085,148.4562,148.5038,17936.0
2023-04-28 15:10:00,156.06,156.08,155.94,155.99,16340.0,148.5133,148.5324,148.3991,148.4467,16340.0
2023-04-28 15:15:00,155.97,156.13,155.96,156.13,12950.0,148.4277,148.5799,148.4182,148.5799,12950.0
2023-04-28 15:20:00,156.11,156.11,155.96,156.04,24078.0,148.5609,148.5609,148.4182,148.4943,24078.0
2023-04-28 15:25:00,156.04,156.09,155.83,155.88,16615.0,148.4943,148.5419,148.2944,148.342,16615.0
2023-04-28 15:30:00,155.88,155.97,155.78,155.87,21702.0,148.342,148.4277,148.2469,148.3325,21702.0
2023-04-28 15:35:00,155.87,156.08,155.83,156.04,33150.0,148.3325,148.5324,148.2944,148.4943,33150.0
2023-04-28 15:40:00,156.04,156.05,155.92,156.02,31972.0,148.4943,148.5038,148.3801,148.4753,31972.0
2023-04-28 15:45:00,156.03,156.09,155.89,155.9,41843.0,148.4848,148.5419,148.3515,148.3611,41843.0
2023-04-28 15:50:00,155.89,156.11,155.82,156.11,72322.0,148.3515,148.5609,148.2849,148.5609,72322.0
2023-04-28 15:55:00,156.11,156.44,156.11,156.39,242213.0,148.5609,148.8749,148.5609,148.8274,242213.0
2023-05-01 09:30:00,156.03,156.3,155.8,156.13,149731.0,148.4848,148.7417,148.2659,148.5799,149731.0
2023-05-01 09:35:00,156.12,156.31,156.08,156.26,24847.0,148.5704,148.7512,148.5324,148.7037,24847.0
2023-05-01 09:40:00,156.28,156.45,156.03,156.41,26073.0,148.7227,148.8845,148.4848,148.8464,26073.0
2023-05-01 09:45:00,156.42,156.6,156.37,156.51,24215.0,148.8559,149.0272,148.8083,148.9416,24215.0
2023-05-01 09:50:00,156.52,156.53,156.23,156.36,9975.0,148.9511,148.9606,148.6751,148.7988,9975.0
2023-05-01 09:55:00,156.39,156.54,156.38,156.51,10585.0,148.8274,148.9701,148.8178,148.9416,10585.0
2023-05-01 10:00:00,156.47,156.66,156.38,156.53,16925.0,148.9035,149.0843,148.8178,148.9606,16925.0
2023-05-01 10:05:00,156.52,156.75,156.47,156.75,23044.0,148.9511,149.17,148.9035,149.17,23044.0
2023-05-01 10:10:00,156.75,156.79,156.53,156.58,15811.0,149.17,149.208,148.9606,149.0082,15811.0
2023-05-01 10:15:00,156.59,156.66,156.44,156.53,24672.0,149.0177,149.0843,148.8749,148.9606,24672.0
2023-05-01 10:20:00,156.52,156.67,156.52,156.57,7896.0,148.9511,149.0938,148.9511,148.9987,7896.0
2023-05-01 10:25:00,156.59,156.62,156.49,156.59,13643.0,149.0177,149.0462,148.9225,149.0177,13643.0
2023-05-01 10:30:00,156.6,156.71,156.55,156.71,30942.0,149.0272,149.1319,148.9796,149.1319,30942.0
2023-05-01 10:35:00,156.72,156.75,156.52,156.6,23521.0,149.1414,149.17,148.9511,149.0272,23521.0
2023-05-01 10:40:00,156.6,156.7,156.56,156.62,25150.0,149.0272,149.1224,148.9891,149.0462,25150.0
2023-05-01 10:45:00,156.64,156.72,156.51,156.58,15617.0,149.0653,149.1414,148.9416,149.0082,15617.0
2023-05-01 10:50:00,156.6,156.72,156.56,156.66,17188.0,149.0272,149.1414,148.9891,149.0843,17188.0
2023-05-01 10:55:00,156.67,156.88,156.67,156.8,20574.0,149.0938,149.2937,149.0938,149.2175,20574.0
2023-05-01 11:00:00,156.79,157.02,156.76,156.98,38850.0,149.208,149.4269,149.1795,149.3888,38850.0
2023-05-01 11:05:00,156.99,157.08,156.95,157.04,12995.0,149.3984,149.484,149.3603,149.4459,12995.0
2023-05-01 11:10:00,157.05,157.1,156.94,157.04,20237.0,149.4555,149.503,149.3508,149.4459,20237.0
2023-05-01 11:15:00,157.04,157.11,156.89,156.92,35380.0,149.4459,149.5125,149.3032,149.3317,35380.0
2023-05-01 11:20:00,156.92,157.07,156.91,156.99,36391.0,149.3317,149.4745,149.3222,149.3984,36391.0
2023-05-01 11:25:00,157.0,157.05,156.87,156.96,33211.0,149.4079,149.4555,149.2842,149.3698,33211.0
2023-05-01 11:30:00,156.94,156.98,156.82,156.96,23437.0,149.3508,149.3888,149.2366,149.3698,23437.0
2023-05-01 11:35:00,156.96,157.2,156.94,157.17,25500.0,149.3698,149.5982,149.3508,149.5696,25500.0
2023-05-01 11:40:00,157.17,157.3,157.11,157.24,13982.0,149.5696,149.6934,149.5125,149.6363,13982.0
2023-05-01 11:45:00,157.25,157.26,157.16,157.21,13322.0,149.6458,149.6553,149.5601,149.6077,13322.0
2023-05-01 11:50:00,157.2,157.23,157.11,157.14,21332.0,149.5982,149.6267,149.5125,149.5411,21332.0
2023-05-01 11:55:00,157.16,157.23,157.08,157.18,14085.0,149.5601,149.6267,149.484,149.5792,14085.0
2023-05-01 12:00:00,157.17,157.26,157.12,157.14,14626.0,149.5696,149.6553,149.5221,149.5411,14626.0
2023-05-01 12:05:00,157.15,157.16,157.04,157.06,15933.0,149.5506,149.5601,149.4459,149.465,15933.0
2023-05-01 12:10:00,157.08,157.16,157.01,157.16,25493.0,149.484,149.5601,149.4174,149.5601,25493.0
2023-05-01 12:15:00,157.16,157.18,157.11,157.13,8979.0,149.5601,149.5792,149.5125,149.5316,8979.0
2023-05-01 12:20:00,157.12,157.12,156.95,156.95,11501.0,149.5221,149.5221,149.3603,149.3603,11501.0
2023-05-01 12:25:00,156.97,157.01,156.95,156.99,6390.0,149.3793,149.4174,149.3603,149.3984,6390.0
2023-05-01 12:30:00,156.97,157.06,156.94,157.01,23504.0,149.3793,149.465,149.3508,149.4174,23504.0
2023-05-01 12:35:00,157.0,157.18,157.0,157.17,16909.0,149.4079,149.5792,149.4079,149.5696,16909.0
2023-05-01 12:40:00,157.16,157.31,157.16,157.24,24215.0,149.5601,149.7029,149.5601,149.6363,24215.0
2023-05-01 12:45:00,157.26,157.31,157.23,157.25,19013.0,149.6553,149.7029,149.6267,149.6458,19013.0
2023-05-01 12:50:00,157.25,157.34,157.21,157.28,16381.0,149.6458,149.7314,149.6077,149.6743,16381.0
2023-05-01 12:55:00,157.29,157.33,157.19,157.32,18683.0,149.6838,149.7219,149.5887,149.7124,18683.0
2023-05-01 13:00:00,157.32,157.34,157.2,157.21,19315.0,149.7124,149.7314,149.5982,149.6077,19315.0
2023-05-01 13:05:00,157.2,157.26,157.17,157.26,11553.0,149.5982,149.6553,149.5696,149.6553,11553.0
2023-05-01 13:10:00,157.27,157.33,157.25,157.28,12707.0,149.6648,149.7219,149.6458,149.6743,12707.0
2023-05-01 13:15:00,157.28,157.29,157.22,157.22,17020.0,149.6743,149.6838,149.6172,149.6172,17020.0
2023-05-01 13:20:00,157.23,157.32,157.21,157.22,12361.0,149.6267,149.7124,149.6077,149.6172,12361.0
2023-05-01 13:25:00,157.24,157.28,157.21,157.23,11678.0,149.6363,149.6743,149.6077,149.6267,11678.0
2023-05-01 13:30:00,157.24,157.29,157.21,157.27,22062.0,149.6363,149.6838,149.6077,149.6648,22062.0
2023-05-01 13:35:00,157.27,157.33,157.2,157.32,12942.0,149.6648,149.7219,149.5982,149.7124,12942.0
2023-05-01 13:40:00,157.33,157.37,157.25,157.25,26707.0,149.7219,149.76,149.6458,149.6458,26707.0
2023-05-01 13:45:00,157.26,157.32,157.24,157.27,9790.0,149.6553,149.7124,149.6363,149.6648,9790.0
2023-05-01 13:50:00,157.27,157.37,157.23,157.31,30844.0,149.6648,149.76,149.6267,149.7029,30844.0
2023-05-01 13:55:00,157.33,157.4,157.32,157.36,20174.0,149.7219,149.7885,149.7124,149.7505,20174.0
2023-05-01 14:00:00,157.36,157.36,157.18,157.21,14188.0,149.7505,149.7505,149.5792,149.6077,14188.0
2023-05-01 14:05:00,157.2,157.29,157.18,157.27,15773.0,149.5982,149.6838,149.5792,149.6648,15773.0
2023-05-01 14:10:00,157.26,157.27,157.18,157.22,11552.0,149.6553,149.6648,149.5792,149.6172,11552.0
2023-05-01 14:15:00,157.2,157.25,157.19,157.23,15578.0,149.5982,149.6458,149.5887,149.6267,15578.0
2023-05-01 14:20:00,157.24,157.25,157.13,157.14,13486.0,149.6363,149.6458,149.5316,149.5411,13486.0
2023-05-01 14:25:00,157.13,157.16,157.02,157.08,24071.0,149.5316,149.5601,149.4269,149.484,24071.0
2023-05-01 14:30:00,157.11,157.11,156.9,156.93,25660.0,149.5125,149.5125,149.3127,149.3413,25660.0
2023-05-01 14:35:00,156.93,156.96,156.73,156.75,29793.0,149.3413,149.3698,149.1509,149.17,29793.0
2023-05-01 14:40:00,156.72,156.83,156.66,156.76,15753.0,149.1414,149.2461,149.0843,149.1795,15753.0
2023-05-01 14:45:00,156.74,156.81,156.71,156.79,17558.0,149.1604,149.2271,149.1319,149.208,17558.0
2023-05-01 14:50:00,156.8,156.82,156.68,156.74,24571.0,149.2175,149.2366,149.1033,149.1604,24571.0
2023-05-01 14:55:00,156.74,156.84,156.7,156.73,16682.0,149.1604,149.2556,149.1224,149.1509,16682.0
2023-05-01 15:00:00,156.73,156.74,156.62,156.68,28813.0,149.1509,149.1604,149.0462,149.1033,28813.0
2023-05-01 15:05:00,156.69,156.76,156.67,156.68,15723.0,149.1129,149.1795,149.0938,149.1033,15723.0
2023-05-01 15:10:00,156.69,156.75,156.65,156.72,25030.0,149.1129,149.17,149.0748,149.1414,25030.0
2023-05-01 15:15:00,156.71,156.75,156.67,156.73,14855.0,149.1319,149.17,149.0938,149.1509,14855.0
2023-05-01 15:20:00,156.74,156.81,156.72,156.75,18873.0,149.1604,149.2271,149.1414,149.17,18873.0
2023-05-01 15:25:00,156.75,156.77,156.7,156.74,23697.0,149.17,149.189,149.1224,149.1604,23697.0
2023-05-01 15:30:00,156.74,156.8,156.68,156.69,29165.0,149.1604,149.2175,149.1033,149.1129,29165.0
2023-05-01 15:35:00,156.66,156.67,156.48,156.56,47230.0,149.0843,149.0938,148.913,148.9891,47230.0
2023-05-01 15:40:00,156.55,156.61,156.48,156.57,30616.0,148.9796,149.0367,148.913,148.9987,30616.0
2023-05-01 15:45:00,156.58,156.67,156.52,156.54,41468.0,149.0082,149.0938,148.9511,148.9701,41468.0
2023-05-01 15:50:00,156.53,156.6,156.48,156.53,62906.0,148.9606,149.0272,148.913,148.9606,62906.0
2023-05-01 15:55:00,156.55,156.68,156.5,156.5,181778.0,148.9796,149.1033,148.932,148.932,181778.0
2023-05-02 09:30:00,156.59,156.93,155.93,156.0,186777.0,149.0177,149.3413,148.3896,148.4562,186777.0
2023-05-02 09:35:00,156.02,156.18,155.88,156.16,54620.0,148.4753,148.6275,148.342,148.6085,54620.0
2023-05-02 09:40:00,156.17,156.32,156.08,156.25,53911.0,148.618,148.7608,148.5324,148.6941,53911.0
2023-05-02 09:45:00,156.22,156.3,156.01,156.29,43249.0,148.6656,148.7417,148.4657,148.7322,43249.0
2023-05-02 09:50:00,156.27,156.45,156.19,156.42,24270.0,148.7132,148.8845,148.637,148.8559,24270.0
2023-05-02 09:55:00,156.44,156.75,156.43,156.68,40273.0,148.8749,149.17,148.8654,149.1033,40273.0
2023-05-02 10:00:00,156.65,156.73,156.54,156.61,28541.0,149.0748,149.1509,148.9701,149.0367,28541.0
2023-05-02 10:05:00,156.62,156.8,156.49,156.68,36133.0,149.0462,149.2175,148.9225,149.1033,36133.0
2023-05-02 10:10:00,156.62,156.7,156.47,156.54,32401.0,149.0462,149.1224,148.9035,148.9701,32401.0
2023-05-02 10:15:00,156.51,156.76,156.51,156.69,28768.0,148.9416,149.1795,148.9416,149.1129,28768.0
2023-05-02 10:20:00,156.67,156.71,156.28,156.34,29497.0,149.0938,149.1319,148.7227,148.7798,29497.0
2023-05-02 10:25:00,156.32,156.45,156.25,156.43,53868.0,148.7608,148.8845,148.6941,148.8654,53868.0
2023-05-02 10:30:00,156.42,156.42,156.24,156.38,51262.0,148.8559,148.8559,148.6846,148.8178,51262.0
2023-05-02 10:35:00,156.4,156.47,156.16,156.4,39078.0,148.8369,148.9035,148.6085,148.8369,39078.0
2023-05-02 10:40:00,156.41,156.55,156.37,156.38,45764.0,148.8464,148.9796,148.8083,148.8178,45764.0
2023-05-02 10:45:00,156.39,156.44,156.27,156.38,42245.0,148.8274,148.8749,148.7132,148.8178,42245.0
2023-05-02 10:50:00,156.38,156.45,156.3,156.41,35294.0,148.8178,148.8845,148.7417,148.8464,35294.0
2023-05-02 10:55:00,156.42,156.57,156.35,156.53,39212.0,148.8559,148.9987,148.7893,148.9606,39212.0
2023-05-02 11:00:00,156.52,156.57,156.15,156.35,80962.0,148.9511,148.9987,148.599,148.7893,80962.0
2023-05-02 11:05:00,156.34,156.43,156.26,156.43,33711.0,148.7798,148.8654,148.7037,148.8654,33711.0
2023-05-02 11:10:00,156.43,156.47,156.18,156.18,54189.0,148.8654,148.9035,148.6275,148.6275,54189.0
2023-05-02 11:15:00,156.18,156.24,155.98,155.98,59311.0,148.6275,148.6846,148.4372,148.4372,59311.0
2023-05-02 11:20:00,155.98,156.07,155.7,155.73,59785.0,148.4372,148.5228,148.1707,148.1993,59785.0
2023-05-02 11:25:00,155.73,155.89,155.67,155.86,31845.0,148.1993,148.3515,148.1422,148.323,31845.0
2023-05-02 11:30:00,155.87,156.12,155.82,156.08,56758.0,148.3325,148.5704,148.2849,148.5324,56758.0
2023-05-02 11:35:00,156.06,156.11,155.77,155.77,40014.0,148.5133,148.5609,148.2373,148.2373,40014.0
2023-05-02 11:40:00,155.76,156.03,155.76,156.01,28100.0,148.2278,148.4848,148.2278,148.4657,28100.0
2023-05-02 11:45:00,155.98,156.13,155.95,156.01,22679.0,148.4372,148.5799,148.4086,148.4657,22679.0
2023-05-02 11:50:00,155.99,156.07,155.82,156.04,35882.0,148.4467,148.5228,148.2849,148.4943,35882.0
2023-05-02 11:55:00,156.05,156.36,156.05,156.33,24567.0,148.5038,148.7988,148.5038,148.7703,24567.0
2023-05-02 12:00:00,156.32,156.44,156.25,156.39,23190.0,148.7608,148.8749,148.6941,148.8274,23190.0
2023-05-02 12:05:00,156.4,156.45,156.35,156.36,20531.0,148.8369,148.8845,148.7893,148.7988,20531.0
2023-05-02 12:10:00,156.34,156.34,156.24,156.28,12934.0,148.7798,148.7798,148.6846,148.7227,12934.0
2023-05-02 12:15:00,156.27,156.48,156.21,156.46,29254.0,148.7132,148.913,148.6561,148.894,29254.0
2023-05-02 12:20:00,156.46,156.5,156.35,156.38,22324.0,148.894,148.932,148.7893,148.8178,22324.0
2023-05-02 12:25:00,156.37,156.44,156.32,156.42,12807.0,148.8083,148.8749,148.7608,148.8559,12807.0
2023-05-02 12:30:00,156.42,156.42,156.27,156.37,14555.0,148.8559,148.8559,148.7132,148.8083,14555.0
2023-05-02 12:35:00,156.38,156.5,156.29,156.32,20226.0,148.8178,148.932,148.7322,148.7608,20226.0
2023-05-02 12:40:00,156.31,156.37,156.28,156.36,15337.0,148.7512,148.8083,148.7227,148.7988,15337.0
2023-05-02 12:45:00,156.36,156.42,156.33,156.37,17091.0,148.7988,148.8559,148.7703,148.8083,17091.0
2023-05-02 12:50:00,156.36,156.46,156.35,156.38,24755.0,148.7988,148.894,148.7893,148.8178,24755.0
2023-05-02 12:55:00,156.4,156.42,156.27,156.34,14309.0,148.8369,148.8559,148.7132,148.7798,14309.0
2023-05-02 13:00:00,156.35,156.36,156.19,156.22,18539.0,148.7893,148.7988,148.637,148.6656,18539.0
2023-05-02 13:05:00,156.22,156.23,156.11,156.14,13078.0,148.6656,148.6751,148.5609,148.5895,13078.0
2023-05-02 13:10:00,156.15,156.34,156.13,156.33,13541.0,148.599,148.7798,148.5799,148.7703,13541.0
2023-05-02 13:15:00,156.34,156.36,156.22,156.23,20589.0,148.7798,148.7988,148.6656,148.6751,20589.0
2023-05-02 13:20:00,156.25,156.36,156.24,156.36,33781.0,148.6941,148.7988,148.6846,148.7988,33781.0
2023-05-02 13:25:00,156.36,156.43,156.33,156.37,13086.0,148.7988,148.8654,148.7703,148.8083,13086.0
2023-05-02 13:30:00,156.37,156.41,156.25,156.28,30374.0,148.8083,148.8464,148.6941,148.7227,30374.0
2023-05-02 13:35:00,156.28,156.36,156.26,156.3,28375.0,148.7227,148.7988,148.7037,148.7417,28375.0
2023-05-02 13:40:00,156.29,156.33,156.28,156.32,17107.0,148.7322,148.7703,148.7227,148.7608,17107.0
2023-05-02 13:45:00,156.32,156.35,156.22,156.29,15724.0,148.7608,148.7893,148.6656,148.7322,15724.0
2023-05-02 13:50:00,156.29,156.3,156.19,156.24,10961.0,148.7322,148.7417,148.637,148.6846,10961.0
2023-05-02 13:55:00,156.24,156.27,156.18,156.22,23265.0,148.6846,148.7132,148.6275,148.6656,23265.0
2023-05-02 14:00:00,156.22,156.22,156.08,156.15,19463.0,148.6656,148.6656,148.5324,148.599,19463.0
2023-05-02 14:05:00,156.15,156.19,156.06,156.12,11692.0,148.599,148.637,148.5133,148.5704,11692.0
2023-05-02 14:10:00,156.13,156.16,156.02,156.05,26181.0,148.5799,148.6085,148.4753,148.5038,26181.0
2023-05-02 14:15:00,156.05,156.28,156.05,156.27,22835.0,148.5038,148.7227,148.5038,148.7132,22835.0
2023-05-02 14:20:00,156.27,156.35,156.27,156.29,17492.0,148.7132,148.7893,148.7132,148.7322,17492.0
2023-05-02 14:25:00,156.26,156.3,156.21,156.28,14512.0,148.7037,148.7417,148.6561,148.7227,14512.0
2023-05-02 14:30:00,156.29,156.31,156.21,156.26,18729.0,148.7322,148.7512,148.6561,148.7037,18729.0
2023-05-02 14:35:00,156.27,156.35,156.24,156.32,19525.0,148.7132,148.7893,148.6846,148.7608,19525.0
2023-05-02 14:40:00,156.31,156.36,156.22,156.32,16490.0,148.7512,148.7988,148.6656,148.7608,16490.0
2023-05-02 14:45:00,156.34,156.4,156.28,156.29,23507.0,148.7798,148.8369,148.7227,148.7322,23507.0
2023-05-02 14:50:00,156.27,156.35,156.27,156.32,21354.0,148.7132,148.7893,148.7132,148.7608,21354.0
2023-05-02 14:55:00,156.32,156.33,156.23,156.3,20210.0,148.7608,148.7703,148.6751,148.7417,20210.0
2023-05-02 15:00:00,156.28,156.37,156.26,156.29,31459.0,148.7227,148.8083,148.7037,148.7322,31459.0
2023-05-02 15:05:00,156.3,156.35,156.25,156.33,23385.0,148.7417,148.7893,148.6941,148.7703,23385.0
2023-05-02 15:10:00,156.34,156.39,156.3,156.35,24962.0,148.7798,148.8274,148.7417,148.7893,24962.0
2023-05-02 15:15:00,156.36,156.37,156.26,156.3,44917.0,148.7988,148.8083,148.7037,148.7417,44917.0
2023-05-02 15:20:00,156.3,156.45,156.29,156.32,25654.0,148.7417,148.8845,148.7322,148.7608,25654.0
2023-05-02 15:25:00,156.32,156.38,156.23,156.37,28559.0,148.7608,148.8178,148.6751,148.8083,28559.0
2023-05-02 15:30:00,156.36,156.36,156.27,156.31,34181.0,148.7988,148.7988,148.7132,148.7512,34181.0
2023-05-02 15:35:00,156.3,156.34,156.26,156.34,29103.0,148.7417,148.7798,148.7037,148.7798,29103.0
2023-05-02 15:40:00,156.33,156.36,156.25,156.27,34973.0,148.7703,148.7988,148.6941,148.7132,34973.0
2023-05-02 15:45:00,156.27,156.27,156.12,156.21,56461.0,148.7132,148.7132,148.5704,148.6561,56461.0
2023-05-02 15:50:00,156.19,156.46,156.12,156.4,91906.0,148.637,148.894,148.5704,148.8369,91906.0
2023-05-02 15:55:00,156.4,156.54,156.34,156.43,289746.0,148.8369,148.9701,148.7798,148.8654,289746.0
2023-05-03 09:30:00,156.64,157.05,156.29,156.44,183705.0,149.0653,149.4555,148.7322,148.8749,183705.0
2023-05-03 09:35:00,156.41,156.47,155.95,156.36,34884.0,148.8464,148.9035,148.4086,148.7988,34884.0
2023-05-03 09:40:00,156.36,156.49,155.89,156.0,66442.0,148.7988,148.9225,148.3515,148.4562,66442.0
2023-05-03 09:45:00,155.98,156.04,155.73,155.89,73418.0,148.4372,148.4943,148.1993,148.3515,73418.0
2023-05-03 09:50:00,155.85,155.96,155.68,155.85,40518.0,148.3135,148.4182,148.1517,148.3135,40518.0
2023-05-03 09:55:00,155.84,155.85,155.43,155.53,30340.0,148.304,148.3135,147.9138,148.009,30340.0
2023-05-03 10:00:00,155.56,156.12,155.53,156.1,51116.0,148.0375,148.5704,148.009,148.5514,51116.0
2023-05-03 10:05:00,156.08,156.52,156.0,156.52,43626.0,148.5324,148.9511,148.4562,148.9511,43626.0
2023-05-03 10:10:00,156.48,156.54,156.15,156.22,39387.0,148.913,148.9701,148.599,148.6656,39387.0
2023-05-03 10:15:00,156.2,156.22,155.97,156.1,43932.0,148.6466,148.6656,148.4277,148.5514,43932.0
2023-05-03 10:20:00,156.12,156.29,156.11,156.29,39478.0,148.5704,148.7322,148.5609,148.7322,39478.0
2023-05-03 10:25:00,156.27,156.37,156.23,156.33,30734.0,148.7132,148.8083,148.6751,148.7703,30734.0
2023-05-03 10:30:00,156.33,156.42,156.12,156.15,33331.0,148.7703,148.8559,148.5704,148.599,33331.0
2023-05-03 10:35:00,156.17,156.35,156.1,156.31,32098.0,148.618,148.7893,148.5514,148.7512,32098.0
2023-05-03 10:40:00,156.31,156.55,156.3,156.46,26624.0,148.7512,148.9796,148.7417,148.894,26624.0
2023-05-03 10:45:00,156.45,156.49,156.16,156.21,59474.0,148.8845,148.9225,148.6085,148.6561,59474.0
2023-05-03 10:50:00,156.21,156.27,156.12,156.16,24872.0,148.6561,148.7132,148.5704,148.6085,24872.0
2023-05-03 10:55:00,156.15,156.26,156.07,156.24,24993.0,148.599,148.7037,148.5228,148.6846,24993.0
2023-05-03 11:00:00,156.22,156.26,156.09,156.12,23480.0,148.6656,148.7037,148.5419,148.5704,23480.0
2023-05-03 11:05:00,156.15,156.27,156.08,156.24,26225.0,148.599,148.7132,148.5324,148.6846,26225.0
2023-05-03 11:10:00,156.26,156.52,156.23,156.52,18931.0,148.7037,148.9511,148.6751,148.9511,18931.0
2023-05-03 11:15:00,156.5,156.6,156.44,156.48,22279.0,148.932,149.0272,148.8749,148.913,22279.0
2023-05-03 11:20:00,156.49,156.79,156.48,156.77,23850.0,148.9225,149.208,148.913,149.189,23850.0
2023-05-03 11:25:00,156.78,156.98,156.76,156.84,31194.0,149.1985,149.3888,149.1795,149.2556,31194.0
2023-05-03 11:30:00,156.85,157.24,156.85,157.22,33219.0,149.2651,149.6363,149.2651,149.6172,33219.0
2023-05-03 11:35:00,157.23,157.23,157.02,157.1,32688.0,149.6267,149.6267,149.4269,149.503,32688.0
2023-05-03 11:40:00,157.09,157.24,156.97,157.24,34117.0,149.4935,149.6363,149.3793,149.6363,34117.0
2023-05-03 11:45:00,157.25,157.52,157.24,157.47,57710.0,149.6458,149.9027,149.6363,149.8551,57710.0
2023-05-03 11:50:00,157.47,157.49,157.33,157.41,28367.0,149.8551,149.8742,149.7219,149.798,28367.0
2023-05-03 11:55:00,157.41,157.45,157.29,157.33,44261.0,149.798,149.8361,149.6838,149.7219,44261.0
2023-05-03 12:00:00,157.34,157.36,157.16,157.28,16913.0,149.7314,149.7505,149.5601,149.6743,16913.0
2023-05-03 12:05:00,157.28,157.33,157.23,157.28,15925.0,149.6743,149.7219,149.6267,149.6743,15925.0
2023-05-03 12:10:00,157.3,157.4,157.25,157.33,17680.0,149.6934,149.7885,149.6458,149.7219,17680.0
2023-05-03 12:15:00,157.31,157.32,157.14,157.19,15637.0,149.7029,149.7124,149.5411,149.5887,15637.0
2023-05-03 12:20:00,157.19,157.24,157.16,157.22,15759.0,149.5887,149.6363,149.5601,149.6172,15759.0
2023-05-03 12:25:00,157.24,157.32,157.21,157.3,17880.0,149.6363,149.7124,149.6077,149.6934,17880.0
2023-05-03 12:30:00,157.29,157.4,157.28,157.3,17642.0,149.6838,149.7885,149.6743,149.6934,17642.0
2023-05-03 12:35:00,157.28,157.28,157.16,157.22,19461.0,149.6743,149.6743,149.5601,149.6172,19461.0
2023-05-03 12:40:00,157.22,157.25,157.15,157.19,15263.0,149.6172,149.6458,149.5506,149.5887,15263.0
2023-05-03 12:45:00,157.19,157.23,157.17,157.2,17632.0,149.5887,149.6267,149.5696,149.5982,17632.0
2023-05-03 12:50:00,157.2,157.27,157.16,157.17,18566.0,149.5982,149.6648,149.5601,149.5696,18566.0
2023-05-03 12:55:00,157.17,157.2,157.08,157.09,17563.0,149.5696,149.5982,149.484,149.4935,17563.0
2023-05-03 13:00:00,157.1,157.13,157.02,157.05,19181.0,149.503,149.5316,149.4269,149.4555,19181.0
2023-05-03 13:05:00,157.07,157.12,157.04,157.07,17164.0,149.4745,149.5221,149.4459,149.4745,17164.0
2023-05-03 13:10:00,157.07,157.34,157.06,157.3,49354.0,149.4745,149.7314,149.465,149.6934,49354.0
2023-05-03 13:15:00,157.28,157.32,157.26,157.31,26240.0,149.6743,149.7124,149.6553,149.7029,26240.0
2023-05-03 13:20:00,157.31,157.34,157.25,157.29,26393.0,149.7029,149.7314,149.6458,149.6838,26393.0
2023-05-03 13:25:00,157.3,157.34,157.19,157.31,31515.0,149.6934,149.7314,149.5887,149.7029,31515.0
2023-05-03 13:30:00,157.31,157.36,157.22,157.23,27480.0,149.7029,149.7505,149.6172,149.6267,27480.0
2023-05-03 13:35:00,157.23,157.26,157.18,157.19,20815.0,149.6267,149.6553,149.5792,149.5887,20815.0
2023-05-03 13:40:00,157.19,157.28,157.15,157.22,20840.0,149.5887,149.6743,149.5506,149.6172,20840.0
2023-05-03 13:45:00,157.22,157.23,157.13,157.19,27592.0,149.6172,149.6267,149.5316,149.5887,27592.0
2023-05-03 13:50:00,157.19,157.21,157.07,157.1,17009.0,149.5887,149.6077,149.4745,149.503,17009.0
2023-05-03 13:55:00,157.11,157.18,157.07,157.07,28872.0,149.5125,149.5792,149.4745,149.4745,28872.0
2023-05-03 14:00:00,157.09,157.57,156.86,157.35,66457.0,149.4935,149.9503,149.2746,149.7409,66457.0
2023-05-03 14:05:00,157.34,157.38,157.01,157.09,33616.0,149.7314,149.7695,149.4174,149.4935,33616.0
2023-05-03 14:10:00,157.06,157.21,156.97,157.2,22254.0,149.465,149.6077,149.3793,149.5982,22254.0
2023-05-03 14:15:00,157.22,157.36,157.12,157.27,29910.0,149.6172,149.7505,149.5221,149.6648,29910.0
2023-05-03 14:20:00,157.28,157.39,157.23,157.26,23003.0,149.6743,149.779,149.6267,149.6553,23003.0
2023-05-03 14:25:00,157.25,157.26,157.17,157.21,27478.0,149.6458,149.6553,149.5696,149.6077,27478.0
2023-05-03 14:30:00,157.21,157.31,157.06,157.12,47102.0,149.6077,149.7029,149.465,149.5221,47102.0
2023-05-03 14:35:00,157.1,157.31,156.86,157.26,87460.0,149.503,149.7029,149.2746,149.6553,87460.0
2023-05-03 14:40:00,157.29,157.49,156.91,157.0,57247.0,149.6838,149.8742,149.3222,149.4079,57247.0
2023-05-03 14:45:00,157.01,157.16,156.95,157.03,35966.0,149.4174,149.5601,149.3603,149.4364,35966.0
2023-05-03 14:50:00,157.02,157.07,156.69,156.73,36431.0,149.4269,149.4745,149.1129,149.1509,36431.0
2023-05-03 14:55:00,156.76,157.02,156.63,156.85,36783.0,149.1795,149.4269,149.0558,149.2651,36783.0
2023-05-03 15:00:00,156.85,157.02,156.83,157.02,27676.0,149.2651,149.4269,149.2461,149.4269,27676.0
2023-05-03 15:05:00,157.03,157.25,156.73,156.77,37277.0,149.4364,149.6458,149.1509,149.189,37277.0
2023-05-03 15:10:00,156.78,156.89,156.55,156.74,35341.0,149.1985,149.3032,148.9796,149.1604,35341.0
2023-05-03 15:15:00,156.74,156.89,156.59,156.81,52402.0,149.1604,149.3032,149.0177,149.2271,52402.0
2023-05-03 15:20:00,156.81,156.83,156.58,156.75,41317.0,149.2271,149.2461,149.0082,149.17,41317.0
2023-05-03 15:25:00,156.76,156.89,156.48,156.48,41914.0,149.1795,149.3032,148.913,148.913,41914.0
2023-05-03 15:30:00,156.49,156.51,156.28,156.43,54486.0,148.9225,148.9416,148.7227,148.8654,54486.0
2023-05-03 15:35:00,156.43,156.63,156.4,156.58,59183.0,148.8654,149.0558,148.8369,149.0082,59183.0
2023-05-03 15:40:00,156.58,156.66,156.5,156.56,71502.0,149.0082,149.0843,148.932,148.9891,71502.0
2023-05-03 15:45:00,156.56,156.63,156.45,156.53,83091.0,148.9891,149.0558,148.8845,148.9606,83091.0
2023-05-03 15:50:00,156.52,156.55,156.26,156.37,128060.0,148.9511,148.9796,148.7037,148.8083,128060.0
2023-05-03 15:55:00,156.36,156.38,156.08,156.21,345180.0,148.7988,148.8178,148.5324,148.6561,345180.0
2023-05-04 09:30:00,156.1,156.6,155.96,155.96,143843.0,148.5514,149.0272,148.4182,148.4182,143843.0
2023-05-04 09:35:00,155.93,156.1,155.74,155.96,48560.0,148.3896,148.5514,148.2088,148.4182,48560.0
2023-05-04 09:40:00,155.91,155.97,155.64,155.64,40747.0,148.3706,148.4277,148.1136,148.1136,40747.0
2023-05-04 09:45:00,155.67,155.76,155.4,155.46,41199.0,148.1422,148.2278,147.8852,147.9423,41199.0
2023-05-04 09:50:00,155.44,155.67,155.35,155.57,46938.0,147.9233,148.1422,147.8377,148.047,46938.0
2023-05-04 09:55:00,155.58,155.66,155.31,155.49,35824.0,148.0565,148.1327,147.7996,147.9709,35824.0
2023-05-04 10:00:00,155.46,155.64,155.39,155.59,36474.0,147.9423,148.1136,147.8757,148.0661,36474.0
2023-05-04 10:05:00,155.59,155.69,155.46,155.54,27064.0,148.0661,148.1612,147.9423,148.0185,27064.0
2023-05-04 10:10:00,155.49,155.72,155.43,155.54,18788.0,147.9709,148.1898,147.9138,148.0185,18788.0
2023-05-04 10:15:00,155.56,155.72,155.45,155.61,51712.0,148.0375,148.1898,147.9328,148.0851,51712.0
2023-05-04 10:20:00,155.61,155.9,155.58,155.66,33881.0,148.0851,148.3611,148.0565,148.1327,33881.0
2023-05-04 10:25:00,155.68,155.73,155.49,155.68,26525.0,148.1517,148.1993,147.9709,148.1517,26525.0
2023-05-04 10:30:00,155.68,155.92,155.64,155.89,26614.0,148.1517,148.3801,148.1136,148.3515,26614.0
2023-05-04 10:35:00,155.87,155.92,155.71,155.81,28067.0,148.3325,148.3801,148.1802,148.2754,28067.0
2023-05-04 10:40:00,155.81,155.98,155.74,155.96,33397.0,148.2754,148.4372,148.2088,148.4182,33397.0
2023-05-04 10:45:00,155.97,156.17,155.9,156.0,57833.0,148.4277,148.618,148.3611,148.4562,57833.0
2023-05-04 10:50:00,156.0,156.1,155.92,156.07,35107.0,148.4562,148.5514,148.3801,148.5228,35107.0
2023-05-04 10:55:00,156.09,156.31,156.09,156.2,27268.0,148.5419,148.7512,148.5419,148.6466,27268.0
2023-05-04 11:00:00,156.2,156.21,155.79,155.82,46207.0,148.6466,148.6561,148.2564,148.2849,46207.0
2023-05-04 11:05:00,155.8,156.11,155.74,156.04,34851.0,148.2659,148.5609,148.2088,148.4943,34851.0
2023-05-04 11:10:00,156.04,156.15,155.95,155.95,27831.0,148.4943,148.599,148.4086,148.4086,27831.0
2023-05-04 11:15:00,155.94,156.04,155.87,155.91,32309.0,148.3991,148.4943,148.3325,148.3706,32309.0
2023-05-04 11:20:00,155.9,155.91,155.67,155.68,17325.0,148.3611,148.3706,148.1422,148.1517,17325.0
2023-05-04 11:25:00,155.69,155.86,155.65,155.85,32324.0,148.1612,148.323,148.1232,148.3135,32324.0
2023-05-04 11:30:00,155.86,155.93,155.8,155.83,24821.0,148.323,148.3896,148.2659,148.2944,24821.0
2023-05-04 11:35:00,155.87,156.0,155.79,155.99,27480.0,148.3325,148.4562,148.2564,148.4467,27480.0
2023-05-04 11:40:00,156.01,156.03,155.76,155.77,23702.0,148.4657,148.4848,148.2278,148.2373,23702.0
2023-05-04 11:45:00,155.76,155.91,155.76,155.88,26933.0,148.2278,148.3706,148.2278,148.342,26933.0
2023-05-04 11:50:00,155.87,155.87,155.62,155.64,38101.0,148.3325,148.3325,148.0946,148.1136,38101.0
2023-05-04 11:55:00,155.67,155.76,155.54,155.61,32987.0,148.1422,148.2278,148.0185,148.0851,32987.0
2023-05-04 12:00:00,155.61,155.63,155.42,155.44,27568.0,148.0851,148.1041,147.9043,147.9233,27568.0
2023-05-04 12:05:00,155.46,155.65,155.46,155.65,24176.0,147.9423,148.1232,147.9423,148.1232,24176.0
2023-05-04 12:10:00,155.63,155.72,155.56,155.65,27275.0,148.1041,148.1898,148.0375,148.1232,27275.0
2023-05-04 12:15:00,155.63,155.78,155.59,155.76,25901.0,148.1041,148.2469,148.0661,148.2278,25901.0
2023-05-04 12:20:00,155.75,155.79,155.67,155.7,21369.0,148.2183,148.2564,148.1422,148.1707,21369.0
2023-05-04 12:25:00,155.73,155.86,155.67,155.82,14540.0,148.1993,148.323,148.1422,148.2849,14540.0
2023-05-04 12:30:00,155.84,155.97,155.82,155.97,27287.0,148.304,148.4277,148.2849,148.4277,27287.0
2023-05-04 12:35:00,155.98,156.01,155.92,155.93,16319.0,148.4372,148.4657,148.3801,148.3896,16319.0
2023-05-04 12:40:00,155.94,156.03,155.94,155.99,13637.0,148.3991,148.4848,148.3991,148.4467,13637.0
2023-05-04 12:45:00,155.97,156.06,155.9,155.95,23379.0,148.4277,148.5133,148.3611,148.4086,23379.0
2023-05-04 12:50:00,155.96,156.19,155.94,156.18,17914.0,148.4182,148.637,148.3991,148.6275,17914.0
2023-05-04 12:55:00,156.2,156.32,156.2,156.25,20922.0,148.6466,148.7608,148.6466,148.6941,20922.0
2023-05-04 13:00:00,156.25,156.31,156.18,156.23,19657.0,148.6941,148.7512,148.6275,148.6751,19657.0
2023-05-04 13:05:00,156.24,156.37,156.21,156.37,17856.0,148.6846,148.8083,148.6561,148.8083,17856.0
2023-05-04 13:10:00,156.36,156.38,156.28,156.32,16725.0,148.7988,148.8178,148.7227,148.7608,16725.0
2023-05-04 13:15:00,156.31,156.39,156.21,156.32,26236.0,148.7512,148.8274,148.6561,148.7608,26236.0
2023-05-04 13:20:00,156.34,156.45,156.32,156.41,24008.0,148.7798,148.8845,148.7608,148.8464,24008.0
2023-05-04 13:25:00,156.39,156.42,156.24,156.26,21399.0,148.8274,148.8559,148.6846,148.7037,21399.0
2023-05-04 13:30:00,156.26,156.3,156.02,156.02,20461.0,148.7037,148.7417,148.4753,148.4753,20461.0
2023-05-04 13:35:00,156.03,156.03,155.82,155.84,20796.0,148.4848,148.4848,148.2849,148.304,20796.0
2023-05-04 13:40:00,155.85,155.97,155.81,155.91,24600.0,148.3135,148.4277,148.2754,148.3706,24600.0
2023-05-04 13:45:00,155.9,155.95,155.83,155.94,31184.0,148.3611,148.4086,148.2944,148.3991,31184.0
2023-05-04 13:50:00,155.91,155.96,155.73,155.75,15522.0,148.3706,148.4182,148.1993,148.2183,15522.0
2023-05-04 13:55:00,155.75,155.76,155.64,155.76,14283.0,148.2183,148.2278,148.1136,148.2278,14283.0
2023-05-04 14:00:00,155.78,155.8,155.63,155.67,16973.0,148.2469,148.2659,148.1041,148.1422,16973.0
2023-05-04 14:05:00,155.67,155.75,155.62,155.75,14019.0,148.1422,148.2183,148.0946,148.2183,14019.0
2023-05-04 14:10:00,155.74,155.79,155.65,155.73,15379.0,148.2088,148.2564,148.1232,148.1993,15379.0
2023-05-04 14:15:00,155.75,155.76,155.65,155.73,21164.0,148.2183,148.2278,148.1232,148.1993,21164.0
2023-05-04 14:20:00,155.73,155.77,155.66,155.72,15535.0,148.1993,148.2373,148.1327,148.1898,15535.0
2023-05-04 14:25:00,155.71,155.73,155.55,155.55,11651.0,148.1802,148.1993,148.028,148.028,11651.0
2023-05-04 14:30:00,155.51,155.54,155.4,155.48,17455.0,147.9899,148.0185,147.8852,147.9614,17455.0
2023-05-04 14:35:00,155.47,155.66,155.47,155.57,26818.0,147.9519,148.1327,147.9519,148.047,26818.0
2023-05-04 14:40:00,155.55,155.58,155.43,155.43,14325.0,148.028,148.0565,147.9138,147.9138,14325.0
2023-05-04 14:45:00,155.43,155.48,155.34,155.37,21633.0,147.9138,147.9614,147.8281,147.8567,21633.0
2023-05-04 14:50:00,155.35,155.47,155.31,155.37,19498.0,147.8377,147.9519,147.7996,147.8567,19498.0
2023-05-04 14:55:00,155.39,155.39,155.23,155.33,19143.0,147.8757,147.8757,147.7235,147.8186,19143.0
2023-05-04 15:00:00,155.36,155.47,155.35,155.45,28261.0,147.8472,147.9519,147.8377,147.9328,28261.0
2023-05-04 15:05:00,155.44,155.64,155.43,155.53,19526.0,147.9233,148.1136,147.9138,148.009,19526.0
2023-05-04 15:10:00,155.53,155.55,155.2,155.24,17238.0,148.009,148.028,147.6949,147.733,17238.0
2023-05-04 15:15:00,155.22,155.24,155.09,155.22,25348.0,147.7139,147.733,147.5902,147.7139,25348.0
2023-05-04 15:20:00,155.22,155.36,155.17,155.33,27684.0,147.7139,147.8472,147.6664,147.8186,27684.0
2023-05-04 15:25:00,155.34,155.35,155.23,155.34,21873.0,147.8281,147.8377,147.7235,147.8281,21873.0
2023-05-04 15:30:00,155.34,155.46,155.33,155.45,20176.0,147.8281,147.9423,147.8186,147.9328,20176.0
2023-05-04 15:35:00,155.46,155.57,155.4,155.47,30274.0,147.9423,148.047,147.8852,147.9519,30274.0
2023-05-04 15:40:00,155.48,155.54,155.27,155.28,38832.0,147.9614,148.0185,147.7615,147.771,38832.0
2023-05-04 15:45:00,155.28,155.38,155.16,155.38,47024.0,147.771,147.8662,147.6568,147.8662,47024.0
2023-05-04 15:50:00,155.37,155.52,155.24,155.43,86545.0,147.8567,147.9994,147.733,147.9138,86545.0
2023-05-04 15:55:00,155.43,155.52,155.31,155.51,267098.0,147.9138,147.9994,147.7996,147.9899,267098.0
2023-05-05 09:30:00,155.4,155.55,154.69,155.3,187140.0,147.8852,148.028,147.2096,147.7901,187140.0
2023-05-05 09:35:00,155.27,155.27,154.91,155.03,62675.0,147.7615,147.7615,147.4189,147.5331,62675.0
2023-05-05 09:40:00,155.07,155.46,155.07,155.36,34587.0,147.5712,147.9423,147.5712,147.8472,34587.0
2023-05-05 09:45:00,155.37,155.79,155.25,155.6,28716.0,147.8567,148.2564,147.7425,148.0756,28716.0
2023-05-05 09:50:00,155.61,155.75,155.53,155.69,26929.0,148.0851,148.2183,148.009,148.1612,26929.0
2023-05-05 09:55:00,155.7,156.0,155.67,155.87,26509.0,148.1707,148.4562,148.1422,148.3325,26509.0
2023-05-05 10:00:00,155.88,156.06,155.7,155.83,27462.0,148.342,148.5133,148.1707,148.2944,27462.0
2023-05-05 10:05:00,155.83,156.01,155.8,155.93,10676.0,148.2944,148.4657,148.2659,148.3896,10676.0
2023-05-05 10:10:00,155.97,156.21,155.94,156.21,41015.0,148.4277,148.6561,148.3991,148.6561,41015.0
2023-05-05 10:15:00,156.24,156.31,155.95,156.04,31207.0,148.6846,148.7512,148.4086,148.4943,31207.0
2023-05-05 10:20:00,156.09,156.17,155.94,156.03,28358.0,148.5419,148.618,148.3991,148.4848,28358.0
2023-05-05 10:25:00,156.04,156.08,155.88,156.04,27819.0,148.4943,148.5324,148.342,148.4943,27819.0
2023-05-05 10:30:00,156.05,156.23,156.04,156.1,23274.0,148.5038,148.6751,148.4943,148.5514,23274.0
2023-05-05 10:35:00,156.13,156.13,155.81,155.99,21076.0,148.5799,148.5799,148.2754,148.4467,21076.0
2023-05-05 10:40:00,156.0,156.16,155.99,156.08,21003.0,148.4562,148.6085,148.4467,148.5324,21003.0
2023-05-05 10:45:00,156.08,156.12,156.01,156.09,20184.0,148.5324,148.5704,148.4657,148.5419,20184.0
2023-05-05 10:50:00,156.08,156.23,156.05,156.17,21826.0,148.5324,148.6751,148.5038,148.618,21826.0
2023-05-05 10:55:00,156.16,156.19,155.99,155.99,25806.0,148.6085,148.637,148.4467,148.4467,25806.0
2023-05-05 11:00:00,155.98,156.01,155.86,155.99,19766.0,148.4372,148.4657,148.323,148.4467,19766.0
2023-05-05 11:05:00,156.02,156.04,155.73,155.79,31308.0,148.4753,148.4943,148.1993,148.2564,31308.0
2023-05-05 11:10:00,155.78,156.0,155.77,155.93,19778.0,148.2469,148.4562,148.2373,148.3896,19778.0
2023-05-05 11:15:00,155.93,156.07,155.89,156.07,18136.0,148.3896,148.5228,148.3515,148.5228,18136.0
2023-05-05 11:20:00,156.08,156.08,155.94,156.0,12886.0,148.5324,148.5324,148.3991,148.4562,12886.0
2023-05-05 11:25:00,156.02,156.17,155.95,156.17,21466.0,148.4753,148.618,148.4086,148.618,21466.0
2023-05-05 11:30:00,156.17,156.26,156.15,156.19,24745.0,148.618,148.7037,148.599,148.637,24745.0
2023-05-05 11:35:00,156.19,156.19,156.02,156.08,20142.0,148.637,148.637,148.4753,148.5324,20142.0
2023-05-05 11:40:00,156.12,156.22,156.1,156.19,26799.0,148.5704,148.6656,148.5514,148.637,26799.0
2023-05-05 11:45:00,156.19,156.22,156.0,156.06,16577.0,148.637,148.6656,148.4562,148.5133,16577.0
2023-05-05 11:50:00,156.08,156.12,155.98,156.08,21998.0,148.5324,148.5704,148.4372,148.5324,21998.0
2023-05-05 11:55:00,156.08,156.19,156.03,156.19,17158.0,148.5324,148.637,148.4848,148.637,17158.0
2023-05-05 12:00:00,156.2,156.22,156.07,156.08,13370.0,148.6466,148.6656,148.5228,148.5324,13370.0
2023-05-05 12:05:00,156.07,156.13,156.02,156.08,15896.0,148.5228,148.5799,148.4753,148.5324,15896.0
2023-05-05 12:10:00,156.07,156.07,155.97,156.0,10092.0,148.5228,148.5228,148.4277,148.4562,10092.0
2023-05-05 12:15:00,155.99,156.01,155.89,155.89,12136.0,148.4467,148.4657,148.3515,148.3515,12136.0
2023-05-05 12:20:00,155.9,155.93,155.86,155.9,12244.0,148.3611,148.3896,148.323,148.3611,12244.0
2023-05-05 12:25:00,155.87,155.89,155.65,155.67,14476.0,148.3325,148.3515,148.1232,148.1422,14476.0
2023-05-05 12:30:00,155.69,155.69,155.61,155.63,8512.0,148.1612,148.1612,148.0851,148.1041,8512.0
2023-05-05 12:35:00,155.65,155.68,155.51,155.51,10757.0,148.1232,148.1517,147.9899,147.9899,10757.0
2023-05-05 12:40:00,155.51,155.6,155.49,155.58,19501.0,147.9899,148.0756,147.9709,148.0565,19501.0
2023-05-05 12:45:00,155.58,155.6,155.47,155.57,8547.0,148.0565,148.0756,147.9519,148.047,8547.0
2023-05-05 12:50:00,155.57,155.63,155.54,155.62,10292.0,148.047,148.1041,148.0185,148.0946,10292.0
2023-05-05 12:55:00,155.61,155.69,155.59,155.68,11662.0,148.0851,148.1612,148.0661,148.1517,11662.0
2023-05-05 13:00:00,155.66,155.76,155.64,155.72,13658.0,148.1327,148.2278,148.1136,148.1898,13658.0
2023-05-05 13:05:00,155.72,155.74,155.67,155.71,7163.0,148.1898,148.2088,148.1422,148.1802,7163.0
2023-05-05 13:10:00,155.68,155.68,155.57,155.57,9482.0,148.1517,148.1517,148.047,148.047,9482.0
2023-05-05 13:15:00,155.55,155.67,155.49,155.65,14337.0,148.028,148.1422,147.9709,148.1232,14337.0
2023-05-05 13:20:00,155.65,155.66,155.53,155.59,10880.0,148.1232,148.1327,148.009,148.0661,10880.0
2023-05-05 13:25:00,155.6,155.77,155.51,155.7,10115.0,148.0756,148.2373,147.9899,148.1707,10115.0
2023-05-05 13:30:00,155.71,155.78,155.67,155.71,11950.0,148.1802,148.2469,148.1422,148.1802,11950.0
2023-05-05 13:35:00,155.72,155.72,155.61,155.68,9700.0,148.1898,148.1898,148.0851,148.1517,9700.0
2023-05-05 13:40:00,155.66,155.8,155.66,155.75,19271.0,148.1327,148.2659,148.1327,148.2183,19271.0
2023-05-05 13:45:00,155.75,155.82,155.73,155.79,11631.0,148.2183,148.2849,148.1993,148.2564,11631.0
2023-05-05 13:50:00,155.8,155.82,155.72,155.73,10632.0,148.2659,148.2849,148.1898,148.1993,10632.0
2023-05-05 13:55:00,155.72,155.75,155.66,155.72,19935.0,148.1898,148.2183,148.1327,148.1898,19935.0
2023-05-05 14:00:00,155.72,155.74,155.67,155.72,13208.0,148.1898,148.2088,148.1422,148.1898,13208.0
2023-05-05 14:05:00,155.7,155.76,155.68,155.69,11193.0,148.1707,148.2278,148.1517,148.1612,11193.0
2023-05-05 14:10:00,155.67,155.7,155.63,155.69,13280.0,148.1422,148.1707,148.1041,148.1612,13280.0
2023-05-05 14:15:00,155.7,155.76,155.67,155.75,15036.0,148.1707,148.2278,148.1422,148.2183,15036.0
2023-05-05 14:20:00,155.73,155.85,155.72,155.84,12793.0,148.1993,148.3135,148.1898,148.304,12793.0
2023-05-05 14:25:00,155.83,156.01,155.83,155.95,19796.0,148.2944,148.4657,148.2944,148.4086,19796.0
2023-05-05 14:30:00,155.95,156.04,155.92,155.95,23364.0,148.4086,148.4943,148.3801,148.4086,23364.0
2023-05-05 14:35:00,155.96,156.05,155.96,155.96,10126.0,148.4182,148.5038,148.4182,148.4182,10126.0
2023-05-05 14:40:00,155.96,156.03,155.94,156.02,15146.0,148.4182,148.4848,148.3991,148.4753,15146.0
2023-05-05 14:45:00,156.0,156.12,155.99,156.05,16943.0,148.4562,148.5704,148.4467,148.5038,16943.0
2023-05-05 14:50:00,156.04,156.2,156.04,156.18,11501.0,148.4943,148.6466,148.4943,148.6275,11501.0
2023-05-05 14:55:00,156.19,156.25,156.13,156.14,20323.0,148.637,148.6941,148.5799,148.5895,20323.0
2023-05-05 15:00:00,156.12,156.25,156.09,156.21,17827.0,148.5704,148.6941,148.5419,148.6561,17827.0
2023-05-05 15:05:00,156.22,156.29,156.2,156.26,16035.0,148.6656,148.7322,148.6466,148.7037,16035.0
2023-05-05 15:10:00,156.27,156.28,156.17,156.19,12535.0,148.7132,148.7227,148.618,148.637,12535.0
2023-05-05 15:15:00,156.17,156.27,156.12,156.12,19113.0,148.618,148.7132,148.5704,148.5704,19113.0
2023-05-05 15:20:00,156.13,156.21,156.09,156.16,20449.0,148.5799,148.6561,148.5419,148.6085,20449.0
2023-05-05 15:25:00,156.15,156.21,156.08,156.11,19169.0,148.599,148.6561,148.5324,148.5609,19169.0
2023-05-05 15:30:00,156.1,156.21,156.09,156.12,17734.0,148.5514,148.6561,148.5419,148.5704,17734.0
2023-05-05 15:35:00,156.11,156.13,155.99,156.02,24086.0,148.5609,148.5799,148.4467,148.4753,24086.0
2023-05-05 15:40:00,156.0,156.02,155.95,155.98,16982.0,148.4562,148.4753,148.4086,148.4372,16982.0
2023-05-05 15:45:00,155.96,155.99,155.87,155.98,35388.0,148.4182,148.4467,148.3325,148.4372,35388.0
2023-05-05 15:50:00,156.0,156.0,155.82,155.86,64670.0,148.4562,148.4562,148.2849,148.323,64670.0
2023-05-05 15:55:00,155.88,156.06,155.78,156.06,240679.0,148.342,148.5133,148.2469,148.5133,240679.0
2023-05-08 09:30:00,155.35,155.5,155.0,155.37,129416.0,147.8377,147.9804,147.5046,147.8567,129416.0
2023-05-08 09:35:00,155.35,155.59,155.19,155.21,52326.0,147.8377,148.0661,147.6854,147.7044,52326.0
2023-05-08 09:40:00,155.24,155.29,155.06,155.15,69375.0,147.733,147.7806,147.5617,147.6473,69375.0
2023-05-08 09:45:00,155.18,155.31,155.08,155.16,47704.0,147.6759,147.7996,147.5807,147.6568,47704.0
2023-05-08 09:50:00,155.17,155.56,155.12,155.56,83208.0,147.6664,148.0375,147.6188,148.0375,83208.0
2023-05-08 09:55:00,155.56,155.57,155.38,155.39,43063.0,148.0375,148.047,147.8662,147.8757,43063.0
2023-05-08 10:00:00,155.38,155.49,155.18,155.21,52750.0,147.8662,147.9709,147.6759,147.7044,52750.0
2023-05-08 10:05:00,155.22,155.47,155.21,155.32,40297.0,147.7139,147.9519,147.7044,147.8091,40297.0
2023-05-08 10:10:00,155.32,155.38,155.17,155.36,30790.0,147.8091,147.8662,147.6664,147.8472,30790.0
2023-05-08 10:15:00,155.36,155.36,155.17,155.18,35974.0,147.8472,147.8472,147.6664,147.6759,35974.0
2023-05-08 10:20:00,155.2,155.34,155.2,155.28,17524.0,147.6949,147.8281,147.6949,147.771,17524.0
2023-05-08 10:25:00,155.29,155.46,155.26,155.42,39682.0,147.7806,147.9423,147.752,147.9043,39682.0
2023-05-08 10:30:00,155.41,155.46,155.33,155.37,21783.0,147.8948,147.9423,147.8186,147.8567,21783.0
2023-05-08 10:35:00,155.42,155.45,155.3,155.35,44146.0,147.9043,147.9328,147.7901,147.8377,44146.0
2023-05-08 10:40:00,155.34,155.41,155.19,155.19,33961.0,147.8281,147.8948,147.6854,147.6854,33961.0
2023-05-08 10:45:00,155.18,155.22,155.08,155.09,43456.0,147.6759,147.7139,147.5807,147.5902,43456.0
2023-05-08 10:50:00,155.08,155.14,155.03,155.06,44094.0,147.5807,147.6378,147.5331,147.5617,44094.0
2023-05-08 10:55:00,155.05,155.08,154.87,154.89,62172.0,147.5522,147.5807,147.3809,147.3999,62172.0
2023-05-08 11:00:00,154.9,155.36,154.9,155.34,19640.0,147.4094,147.8472,147.4094,147.8281,19640.0
2023-05-08 11:05:00,155.35,155.52,155.33,155.51,15962.0,147.8377,147.9994,147.8186,147.9899,15962.0
2023-05-08 11:10:00,155.52,155.54,155.38,155.4,14764.0,147.9994,148.0185,147.8662,147.8852,14764.0
2023-05-08 11:15:00,155.39,155.48,155.38,155.48,17826.0,147.8757,147.9614,147.8662,147.9614,17826.0
2023-05-08 11:20:00,155.49,155.62,155.46,155.56,19525.0,147.9709,148.0946,147.9423,148.0375,19525.0
2023-05-08 11:25:00,155.55,155.65,155.55,155.57,23552.0,148.028,148.1232,148.028,148.047,23552.0
2023-05-08 11:30:00,155.56,155.58,155.35,155.42,35388.0,148.0375,148.0565,147.8377,147.9043,35388.0
2023-05-08 11:35:00,155.41,155.49,155.35,155.42,36243.0,147.8948,147.9709,147.8377,147.9043,36243.0
2023-05-08 11:40:00,155.41,155.52,155.37,155.49,20314.0,147.8948,147.9994,147.8567,147.9709,20314.0
2023-05-08 11:45:00,155.51,155.62,155.5,155.52,14208.0,147.9899,148.0946,147.9804,147.9994,14208.0
2023-05-08 11:50:00,155.52,155.53,155.38,155.38,15287.0,147.9994,148.009,147.8662,147.8662,15287.0
2023-05-08 11:55:00,155.4,155.49,155.39,155.48,11017.0,147.8852,147.9709,147.8757,147.9614,11017.0
2023-05-08 12:00:00,155.49,155.64,155.45,155.6,15091.0,147.9709,148.1136,147.9328,148.0756,15091.0
2023-05-08 12:05:00,155.59,155.59,155.45,155.49,15424.0,148.0661,148.0661,147.9328,147.9709,15424.0
2023-05-08 12:10:00,155.49,155.52,155.39,155.43,24620.0,147.9709,147.9994,147.8757,147.9138,24620.0
2023-05-08 12:15:00,155.43,155.63,155.37,155.63,14580.0,147.9138,148.1041,147.8567,148.1041,14580.0
2023-05-08 12:20:00,155.65,155.68,155.56,155.59,16433.0,148.1232,148.1517,148.0375,148.0661,16433.0
2023-05-08 12:25:00,155.59,155.67,155.57,155.66,25811.0,148.0661,148.1422,148.047,148.1327,25811.0
2023-05-08 12:30:00,155.66,155.71,155.61,155.61,17731.0,148.1327,148.1802,148.0851,148.0851,17731.0
2023-05-08 12:35:00,155.62,155.65,155.57,155.59,18546.0,148.0946,148.1232,148.047,148.0661,18546.0
2023-05-08 12:40:00,155.6,155.6,155.42,155.46,20898.0,148.0756,148.0756,147.9043,147.9423,20898.0
2023-05-08 12:45:00,155.47,155.73,155.47,155.73,6293.0,147.9519,148.1993,147.9519,148.1993,6293.0
2023-05-08 12:50:00,155.73,155.73,155.62,155.66,12950.0,148.1993,148.1993,148.0946,148.1327,12950.0
2023-05-08 12:55:00,155.66,155.68,155.55,155.57,13988.0,148.1327,148.1517,148.028,148.047,13988.0
2023-05-08 13:00:00,155.58,155.68,155.56,155.66,10751.0,148.0565,148.1517,148.0375,148.1327,10751.0
2023-05-08 13:05:00,155.67,155.71,155.64,155.64,11314.0,148.1422,148.1802,148.1136,148.1136,11314.0
2023-05-08 13:10:00,155.64,155.67,155.59,155.66,7386.0,148.1136,148.1422,148.0661,148.1327,7386.0
2023-05-08 13:15:00,155.66,155.69,155.63,155.67,12447.0,148.1327,148.1612,148.1041,148.1422,12447.0
2023-05-08 13:20:00,155.67,155.71,155.6,155.61,15224.0,148.1422,148.1802,148.0756,148.0851,15224.0
2023-05-08 13:25:00,155.61,155.64,155.57,155.58,20602.0,148.0851,148.1136,148.047,148.0565,20602.0
2023-05-08 13:30:00,155.61,155.65,155.48,155.5,38017.0,148.0851,148.1232,147.9614,147.9804,38017.0
2023-05-08 13:35:00,155.52,155.55,155.43,155.46,28443.0,147.9994,148.028,147.9138,147.9423,28443.0
2023-05-08 13:40:00,155.46,155.51,155.38,155.44,32956.0,147.9423,147.9899,147.8662,147.9233,32956.0
2023-05-08 13:45:00,155.46,155.48,155.35,155.38,20607.0,147.9423,147.9614,147.8377,147.8662,20607.0
2023-05-08 13:50:00,155.37,155.37,155.22,155.29,21235.0,147.8567,147.8567,147.7139,147.7806,21235.0
2023-05-08 13:55:00,155.28,155.31,155.25,155.27,13021.0,147.771,147.7996,147.7425,147.7615,13021.0
2023-05-08 14:00:00,155.27,155.47,155.27,155.45,32792.0,147.7615,147.9519,147.7615,147.9328,32792.0
2023-05-08 14:05:00,155.46,155.47,155.22,155.39,33659.0,147.9423,147.9519,147.7139,147.8757,33659.0
2023-05-08 14:10:00,155.37,155.39,155.26,155.32,19475.0,147.8567,147.8757,147.752,147.8091,19475.0
2023-05-08 14:15:00,155.32,155.44,155.31,155.4,16009.0,147.8091,147.9233,147.7996,147.8852,16009.0
2023-05-08 14:20:00,155.41,155.57,155.41,155.55,18934.0,147.8948,148.047,147.8948,148.028,18934.0
2023-05-08 14:25:00,155.55,155.55,155.43,155.46,17399.0,148.028,148.028,147.9138,147.9423,17399.0
2023-05-08 14:30:00,155.46,155.57,155.46,155.55,23106.0,147.9423,148.047,147.9423,148.028,23106.0
2023-05-08 14:35:00,155.55,155.56,155.38,155.39,25133.0,148.028,148.0375,147.8662,147.8757,25133.0
2023-05-08 14:40:00,155.38,155.42,155.35,155.38,25447.0,147.8662,147.9043,147.8377,147.8662,25447.0
2023-05-08 14:45:00,155.38,155.42,155.35,155.4,28121.0,147.8662,147.9043,147.8377,147.8852,28121.0
2023-05-08 14:50:00,155.4,155.42,155.31,155.38,46786.0,147.8852,147.9043,147.7996,147.8662,46786.0
2023-05-08 14:55:00,155.36,155.37,155.29,155.33,28240.0,147.8472,147.8567,147.7806,147.8186,28240.0
2023-05-08 15:00:00,155.34,155.36,155.32,155.36,34185.0,147.8281,147.8472,147.8091,147.8472,34185.0
2023-05-08 15:05:00,155.35,155.41,155.32,155.34,23892.0,147.8377,147.8948,147.8091,147.8281,23892.0
2023-05-08 15:10:00,155.34,155.47,155.32,155.47,36512.0,147.8281,147.9519,147.8091,147.9519,36512.0
2023-05-08 15:15:00,155.49,155.51,155.35,155.46,61366.0,147.9709,147.9899,147.8377,147.9423,61366.0
2023-05-08 15:20:00,155.46,155.47,155.31,155.31,19341.0,147.9423,147.9519,147.7996,147.7996,19341.0
2023-05-08 15:25:00,155.31,155.35,155.26,155.34,28252.0,147.7996,147.8377,147.752,147.8281,28252.0
2023-05-08 15:30:00,155.33,155.41,155.27,155.31,44049.0,147.8186,147.8948,147.7615,147.7996,44049.0
2023-05-08 15:35:00,155.3,155.3,155.22,155.23,40925.0,147.7901,147.7901,147.7139,147.7235,40925.0
2023-05-08 15:40:00,155.22,155.3,155.12,155.16,52775.0,147.7139,147.7901,147.6188,147.6568,52775.0
2023-05-08 15:45:00,155.16,155.33,155.15,155.23,47153.0,147.6568,147.8186,147.6473,147.7235,47153.0
2023-05-08 15:50:00,155.21,155.22,155.08,155.2,71265.0,147.7044,147.7139,147.5807,147.6949,71265.0
2023-05-08 15:55:00,155.2,155.32,155.06,155.29,192257.0,147.6949,147.8091,147.5617,147.7806,192257.0
2023-05-09 09:30:00,155.85,155.98,154.84,154.84,188231.0,148.3135,148.4372,147.3523,147.3523,188231.0
2023-05-09 09:35:00,154.87,154.87,154.28,154.53,26295.0,147.3809,147.3809,146.8194,147.0573,26295.0
2023-05-09 09:40:00,154.51,154.61,154.26,154.31,37837.0,147.0383,147.1334,146.8004,146.8479,37837.0
2023-05-09 09:45:00,154.33,154.65,154.33,154.59,23817.0,146.867,147.1715,146.867,147.1144,23817.0
2023-05-09 09:50:00,154.59,154.79,154.47,154.58,45383.0,147.1144,147.3047,147.0002,147.1049,45383.0
2023-05-09 09:55:00,154.6,154.7,154.53,154.55,28845.0,147.1239,147.2191,147.0573,147.0763,28845.0
2023-05-09 10:00:00,154.54,154.68,154.53,154.56,17022.0,147.0668,147.2001,147.0573,147.0859,17022.0
2023-05-09 10:05:00,154.56,154.64,154.39,154.39,25772.0,147.0859,147.162,146.9241,146.9241,25772.0
2023-05-09 10:10:00,154.38,154.46,154.26,154.3,17984.0,146.9146,146.9907,146.8004,146.8384,17984.0
2023-05-09 10:15:00,154.3,154.41,154.23,154.36,25085.0,146.8384,146.9431,146.7718,146.8955,25085.0
2023-05-09 10:20:00,154.39,154.4,153.83,153.87,69778.0,146.9241,146.9336,146.3912,146.4292,69778.0
2023-05-09 10:25:00,153.87,153.88,153.58,153.82,68951.0,146.4292,146.4387,146.1533,146.3816,68951.0
2023-05-09 10:30:00,153.84,154.03,153.74,153.86,64238.0,146.4007,146.5815,146.3055,146.4197,64238.0
2023-05-09 10:35:00,153.9,153.91,153.6,153.7,21001.0,146.4578,146.4673,146.1723,146.2674,21001.0
2023-05-09 10:40:00,153.71,154.01,153.66,153.96,25029.0,146.277,146.5625,146.2294,146.5149,25029.0
2023-05-09 10:45:00,153.94,154.0,153.78,153.84,22847.0,146.4958,146.5529,146.3436,146.4007,22847.0
2023-05-09 10:50:00,153.85,154.0,153.83,153.96,23220.0,146.4102,146.5529,146.3912,146.5149,23220.0
2023-05-09 10:55:00,153.97,153.99,153.82,153.86,19028.0,146.5244,146.5434,146.3816,146.4197,19028.0
2023-05-09 11:00:00,153.87,154.09,153.87,154.09,25549.0,146.4292,146.6386,146.4292,146.6386,25549.0
2023-05-09 11:05:00,154.1,154.36,154.1,154.36,26356.0,146.6481,146.8955,146.6481,146.8955,26356.0
2023-05-09 11:10:00,154.36,154.38,154.2,154.3,11768.0,146.8955,146.9146,146.7433,146.8384,11768.0
2023-05-09 11:15:00,154.33,154.49,154.32,154.46,14867.0,146.867,147.0192,146.8575,146.9907,14867.0
2023-05-09 11:20:00,154.48,154.56,154.39,154.5,16584.0,147.0097,147.0859,146.9241,147.0288,16584.0
2023-05-09 11:25:00,154.49,154.54,154.42,154.49,77608.0,147.0192,147.0668,146.9526,147.0192,77608.0
2023-05-09 11:30:00,154.48,154.6,154.43,154.52,16794.0,147.0097,147.1239,146.9621,147.0478,16794.0
2023-05-09 11:35:00,154.5,154.5,154.31,154.31,25138.0,147.0288,147.0288,146.8479,146.8479,25138.0
2023-05-09 11:40:00,154.28,154.3,154.1,154.17,23684.0,146.8194,146.8384,146.6481,146.7147,23684.0
2023-05-09 11:45:00,154.2,154.36,154.19,154.35,17593.0,146.7433,146.8955,146.7338,146.886,17593.0
2023-05-09 11:50:00,154.37,154.39,154.08,154.12,32660.0,146.905,146.9241,146.6291,146.6671,32660.0
2023-05-09 11:55:00,154.09,154.13,153.91,153.94,40121.0,146.6386,146.6767,146.4673,146.4958,40121.0
2023-05-09 12:00:00,153.91,153.94,153.87,153.92,8827.0,146.4673,146.4958,146.4292,146.4768,8827.0
2023-05-09 12:05:00,153.94,153.95,153.81,153.87,18053.0,146.4958,146.5054,146.3721,146.4292,18053.0
2023-05-09 12:10:00,153.87,153.99,153.8,153.97,17695.0,146.4292,146.5434,146.3626,146.5244,17695.0
2023-05-09 12:15:00,153.96,154.12,153.96,154.08,10533.0,146.5149,146.6671,146.5149,146.6291,10533.0
2023-05-09 12:20:00,154.08,154.15,154.04,154.06,10435.0,146.6291,146.6957,146.591,146.61,10435.0
2023-05-09 12:25:00,154.06,154.11,153.97,154.01,11588.0,146.61,146.6576,146.5244,146.5625,11588.0
2023-05-09 12:30:00,154.01,154.01,153.92,153.98,9731.0,146.5625,146.5625,146.4768,146.5339,9731.0
2023-05-09 12:35:00,153.96,153.96,153.81,153.83,12234.0,146.5149,146.5149,146.3721,146.3912,12234.0
2023-05-09 12:40:00,153.83,153.86,153.8,153.83,25665.0,146.3912,146.4197,146.3626,146.3912,25665.0
2023-05-09 12:45:00,153.83,153.93,153.82,153.92,38431.0,146.3912,146.4863,146.3816,146.4768,38431.0
2023-05-09 12:50:00,153.92,154.02,153.85,153.88,16720.0,146.4768,146.572,146.4102,146.4387,16720.0
2023-05-09 12:55:00,153.88,154.03,153.86,154.0,37316.0,146.4387,146.5815,146.4197,146.5529,37316.0
2023-05-09 13:00:00,154.02,154.14,154.0,154.14,7890.0,146.572,146.6862,146.5529,146.6862,7890.0
2023-05-09 13:05:00,154.15,154.24,154.13,154.22,9811.0,146.6957,146.7813,146.6767,146.7623,9811.0
2023-05-09 13:10:00,154.23,154.28,154.2,154.24,8271.0,146.7718,146.8194,146.7433,146.7813,8271.0
2023-05-09 13:15:00,154.22,154.28,154.13,154.14,5677.0,146.7623,146.8194,146.6767,146.6862,5677.0
2023-05-09 13:20:00,154.1,154.16,154.09,154.11,12000.0,146.6481,146.7052,146.6386,146.6576,12000.0
2023-05-09 13:25:00,154.09,154.1,154.01,154.04,7667.0,146.6386,146.6481,146.5625,146.591,7667.0
2023-05-09 13:30:00,154.03,154.1,154.03,154.07,11014.0,146.5815,146.6481,146.5815,146.6196,11014.0
2023-05-09 13:35:00,154.06,154.11,154.02,154.1,7541.0,146.61,146.6576,146.572,146.6481,7541.0
2023-05-09 13:40:00,154.1,154.18,154.09,154.12,6855.0,146.6481,146.7242,146.6386,146.6671,6855.0
2023-05-09 13:45:00,154.11,154.18,154.07,154.17,15982.0,146.6576,146.7242,146.6196,146.7147,15982.0
2023-05-09 13:50:00,154.16,154.24,154.08,154.11,15815.0,146.7052,146.7813,146.6291,146.6576,15815.0
2023-05-09 13:55:00,154.11,154.14,154.05,154.1,8364.0,146.6576,146.6862,146.6005,146.6481,8364.0
2023-05-09 14:00:00,154.15,154.19,154.1,154.1,8811.0,146.6957,146.7338,146.6481,146.6481,8811.0
2023-05-09 14:05:00,154.09,154.09,153.98,154.07,13945.0,146.6386,146.6386,146.5339,146.6196,13945.0
2023-05-09 14:10:00,154.06,154.13,154.02,154.11,9399.0,146.61,146.6767,146.572,146.6576,9399.0
2023-05-09 14:15:00,154.13,154.2,154.12,154.14,20415.0,146.6767,146.7433,146.6671,146.6862,20415.0
2023-05-09 14:20:00,154.16,154.16,154.1,154.12,14772.0,146.7052,146.7052,146.6481,146.6671,14772.0
2023-05-09 14:25:00,154.11,154.14,154.06,154.07,10701.0,146.6576,146.6862,146.61,146.6196,10701.0
2023-05-09 14:30:00,154.06,154.06,153.99,154.02,9213.0,146.61,146.61,146.5434,146.572,9213.0
2023-05-09 14:35:00,154.02,154.02,153.92,153.94,8985.0,146.572,146.572,146.4768,146.4958,8985.0
2023-05-09 14:40:00,153.95,154.02,153.94,153.98,13626.0,146.5054,146.572,146.4958,146.5339,13626.0
2023-05-09 14:45:00,153.99,154.02,153.97,154.02,15994.0,146.5434,146.572,146.5244,146.572,15994.0
2023-05-09 14:50:00,154.01,154.05,153.87,153.97,29463.0,146.5625,146.6005,146.4292,146.5244,29463.0
2023-05-09 14:55:00,153.97,154.01,153.9,153.95,22325.0,146.5244,146.5625,146.4578,146.5054,22325.0
2023-05-09 15:00:00,153.97,153.98,153.87,153.92,13618.0,146.5244,146.5339,146.4292,146.4768,13618.0
2023-05-09 15:05:00,153.91,153.95,153.89,153.93,17802.0,146.4673,146.5054,146.4483,146.4863,17802.0
2023-05-09 15:10:00,153.96,154.05,153.94,154.05,18231.0,146.5149,146.6005,146.4958,146.6005,18231.0
2023-05-09 15:15:00,154.04,154.04,153.94,153.95,24330.0,146.591,146.591,146.4958,146.5054,24330.0
2023-05-09 15:20:00,153.94,154.01,153.92,154.01,17666.0,146.4958,146.5625,146.4768,146.5625,17666.0
2023-05-09 15:25:00,154.03,154.13,154.01,154.09,19838.0,146.5815,146.6767,146.5625,146.6386,19838.0
2023-05-09 15:30:00,154.07,154.15,154.07,154.08,23752.0,146.6196,146.6957,146.6196,146.6291,23752.0
2023-05-09 15:35:00,154.06,154.09,153.96,154.05,19800.0,146.61,146.6386,146.5149,146.6005,19800.0
2023-05-09 15:40:00,154.06,154.08,153.88,153.91,30308.0,146.61,146.6291,146.4387,146.4673,30308.0
2023-05-09 15:45:00,153.89,153.89,153.78,153.83,36480.0,146.4483,146.4483,146.3436,146.3912,36480.0
2023-05-09 15:50:00,153.83,153.89,153.77,153.84,85439.0,146.3912,146.4483,146.3341,146.4007,85439.0
2023-05-09 15:55:00,153.84,153.86,153.67,153.71,235613.0,146.4007,146.4197,146.2389,146.277,235613.0
2023-05-10 09:30:00,153.45,154.08,153.45,153.95,143665.0,146.0295,146.6291,146.0295,146.5054,143665.0
2023-05-10 09:35:00,153.98,153.99,153.54,153.6,27086.0,146.5339,146.5434,146.1152,146.1723,27086.0
2023-05-10 09:40:00,153.59,153.61,152.83,152.93,58938.0,146.1628,146.1818,145.4395,145.5347,58938.0
2023-05-10 09:45:00,152.93,152.93,152.44,152.7,45710.0,145.5347,145.5347,145.0684,145.3158,45710.0
2023-05-10 09:50:00,152.69,152.79,152.59,152.67,45378.0,145.3063,145.4015,145.2111,145.2873,45378.0
2023-05-10 09:55:00,152.67,153.36,152.61,153.09,54757.0,145.2873,145.9439,145.2302,145.6869,54757.0
2023-05-10 10:00:00,153.08,153.3,153.06,153.21,57767.0,145.6774,145.8868,145.6584,145.8011,57767.0
2023-05-10 10:05:00,153.22,153.37,152.98,153.02,45094.0,145.8107,145.9534,145.5823,145.6203,45094.0
2023-05-10 10:10:00,153.02,153.14,152.97,153.05,39294.0,145.6203,145.7345,145.5727,145.6489,39294.0
2023-05-10 10:15:00,153.05,153.2,152.86,152.94,46345.0,145.6489,145.7916,145.4681,145.5442,46345.0
2023-05-10 10:20:00,152.93,153.25,152.92,153.22,51451.0,145.5347,145.8392,145.5252,145.8107,51451.0
2023-05-10 10:25:00,153.23,153.37,153.23,153.26,19811.0,145.8202,145.9534,145.8202,145.8487,19811.0
2023-05-10 10:30:00,153.24,153.35,153.12,153.34,22076.0,145.8297,145.9344,145.7155,145.9249,22076.0
2023-05-10 10:35:00,153.33,153.44,153.25,153.35,27307.0,145.9153,146.02,145.8392,145.9344,27307.0
2023-05-10 10:40:00,153.37,153.39,153.02,153.13,26480.0,145.9534,145.9724,145.6203,145.725,26480.0
2023-05-10 10:45:00,153.13,153.17,152.96,153.03,26799.0,145.725,145.7631,145.5632,145.6298,26799.0
2023-05-10 10:50:00,153.02,153.23,153.0,153.21,25778.0,145.6203,145.8202,145.6013,145.8011,25778.0
2023-05-10 10:55:00,153.2,153.34,153.12,153.24,23200.0,145.7916,145.9249,145.7155,145.8297,23200.0
2023-05-10 11:00:00,153.25,153.39,153.2,153.39,27226.0,145.8392,145.9724,145.7916,145.9724,27226.0
2023-05-10 11:05:00,153.42,153.52,153.31,153.37,25909.0,146.001,146.0962,145.8963,145.9534,25909.0
2023-05-10 11:10:00,153.38,153.49,153.3,153.47,47859.0,145.9629,146.0676,145.8868,146.0486,47859.0
2023-05-10 11:15:00,153.46,153.49,153.34,153.38,40408.0,146.0391,146.0676,145.9249,145.9629,40408.0
2023-05-10 11:20:00,153.32,153.49,153.32,153.47,45456.0,145.9058,146.0676,145.9058,146.0486,45456.0
2023-05-10 11:25:00,153.47,153.49,153.38,153.46,23950.0,146.0486,146.0676,145.9629,146.0391,23950.0
2023-05-10 11:30:00,153.46,153.52,153.42,153.48,104355.0,146.0391,146.0962,146.001,146.0581,104355.0
2023-05-10 11:35:00,153.49,153.69,153.46,153.49,58553.0,146.0676,146.2579,146.0391,146.0676,58553.0
2023-05-10 11:40:00,153.5,153.61,153.44,153.57,36647.0,146.0771,146.1818,146.02,146.1437,36647.0
2023-05-10 11:45:00,153.57,153.58,153.45,153.55,12967.0,146.1437,146.1533,146.0295,146.1247,12967.0
2023-05-10 11:50:00,153.56,153.62,153.55,153.59,16781.0,146.1342,146.1913,146.1247,146.1628,16781.0
2023-05-10 11:55:00,153.6,153.61,153.44,153.44,29114.0,146.1723,146.1818,146.02,146.02,29114.0
2023-05-10 12:00:00,153.4,153.48,153.38,153.4,22626.0,145.982,146.0581,145.9629,145.982,22626.0
2023-05-10 12:05:00,153.39,153.47,153.3,153.35,18325.0,145.9724,146.0486,145.8868,145.9344,18325.0
2023-05-10 12:10:00,153.34,153.34,153.16,153.19,26148.0,145.9249,145.9249,145.7536,145.7821,26148.0
2023-05-10 12:15:00,153.19,153.19,152.93,152.97,12228.0,145.7821,145.7821,145.5347,145.5727,12228.0
2023-05-10 12:20:00,152.97,153.07,152.89,152.99,13599.0,145.5727,145.6679,145.4966,145.5918,13599.0
2023-05-10 12:25:00,153.0,153.03,152.75,152.78,23753.0,145.6013,145.6298,145.3634,145.3919,23753.0
2023-05-10 12:30:00,152.75,152.77,152.69,152.73,18154.0,145.3634,145.3824,145.3063,145.3444,18154.0
2023-05-10 12:35:00,152.74,152.86,152.67,152.78,17092.0,145.3539,145.4681,145.2873,145.3919,17092.0
2023-05-10 12:40:00,152.8,152.85,152.76,152.83,15618.0,145.411,145.4586,145.3729,145.4395,15618.0
2023-05-10 12:45:00,152.82,152.88,152.78,152.88,17133.0,145.43,145.4871,145.3919,145.4871,17133.0
2023-05-10 12:50:00,152.87,152.95,152.84,152.85,14930.0,145.4776,145.5537,145.449,145.4586,14930.0
2023-05-10 12:55:00,152.88,152.89,152.67,152.69,9127.0,145.4871,145.4966,145.2873,145.3063,9127.0
2023-05-10 13:00:00,152.69,152.79,152.66,152.78,14431.0,145.3063,145.4015,145.2777,145.3919,14431.0
2023-05-10 13:05:00,152.77,152.86,152.71,152.73,20589.0,145.3824,145.4681,145.3253,145.3444,20589.0
2023-05-10 13:10:00,152.71,152.87,152.69,152.84,14756.0,145.3253,145.4776,145.3063,145.449,14756.0
2023-05-10 13:15:00,152.81,152.94,152.79,152.9,12294.0,145.4205,145.5442,145.4015,145.5061,12294.0
2023-05-10 13:20:00,152.89,153.02,152.86,152.87,12255.0,145.4966,145.6203,145.4681,145.4776,12255.0
2023-05-10 13:25:00,152.85,152.87,152.72,152.78,14579.0,145.4586,145.4776,145.3348,145.3919,14579.0
2023-05-10 13:30:00,152.76,152.89,152.76,152.88,16116.0,145.3729,145.4966,145.3729,145.4871,16116.0
2023-05-10 13:35:00,152.86,152.89,152.76,152.85,12373.0,145.4681,145.4966,145.3729,145.4586,12373.0
2023-05-10 13:40:00,152.85,152.91,152.82,152.82,15826.0,145.4586,145.5157,145.43,145.43,15826.0
2023-05-10 13:45:00,152.83,152.87,152.77,152.85,12243.0,145.4395,145.4776,145.3824,145.4586,12243.0
2023-05-10 13:50:00,152.84,153.01,152.83,152.94,13742.0,145.449,145.6108,145.4395,145.5442,13742.0
2023-05-10 13:55:00,152.92,153.01,152.9,152.93,35174.0,145.5252,145.6108,145.5061,145.5347,35174.0
2023-05-10 14:00:00,152.93,153.12,152.92,153.11,14628.0,145.5347,145.7155,145.5252,145.706,14628.0
2023-05-10 14:05:00,153.12,153.18,153.11,153.12,14711.0,145.7155,145.7726,145.706,145.7155,14711.0
2023-05-10 14:10:00,153.14,153.22,153.08,153.2,19654.0,145.7345,145.8107,145.6774,145.7916,19654.0
2023-05-10 14:15:00,153.22,153.22,153.12,153.21,13129.0,145.8107,145.8107,145.7155,145.8011,13129.0
2023-05-10 14:20:00,153.21,153.26,153.14,153.25,14732.0,145.8011,145.8487,145.7345,145.8392,14732.0
2023-05-10 14:25:00,153.25,153.3,153.19,153.2,24437.0,145.8392,145.8868,145.7821,145.7916,24437.0
2023-05-10 14:30:00,153.21,153.42,153.21,153.39,19216.0,145.8011,146.001,145.8011,145.9724,19216.0
2023-05-10 14:35:00,153.39,153.53,153.39,153.53,19971.0,145.9724,146.1057,145.9724,146.1057,19971.0
2023-05-10 14:40:00,153.53,153.63,153.49,153.62,10750.0,146.1057,146.2008,146.0676,146.1913,10750.0
2023-05-10 14:45:00,153.62,153.67,153.53,153.57,13390.0,146.1913,146.2389,146.1057,146.1437,13390.0
2023-05-10 14:50:00,153.58,153.69,153.56,153.64,16922.0,146.1533,146.2579,146.1342,146.2103,16922.0
2023-05-10 14:55:00,153.62,153.7,153.56,153.67,16845.0,146.1913,146.2674,146.1342,146.2389,16845.0
2023-05-10 15:00:00,153.69,153.7,153.63,153.69,16300.0,146.2579,146.2674,146.2008,146.2579,16300.0
2023-05-10 15:05:00,153.7,153.73,153.63,153.71,15865.0,146.2674,146.296,146.2008,146.277,15865.0
2023-05-10 15:10:00,153.72,153.73,153.64,153.65,19384.0,146.2865,146.296,146.2103,146.2199,19384.0
2023-05-10 15:15:00,153.66,153.87,153.63,153.87,21005.0,146.2294,146.4292,146.2008,146.4292,21005.0
2023-05-10 15:20:00,153.9,154.09,153.89,154.07,29048.0,146.4578,146.6386,146.4483,146.6196,29048.0
2023-05-10 15:25:00,154.06,154.21,154.05,154.07,24442.0,146.61,146.7528,146.6005,146.6196,24442.0
2023-05-10 15:30:00,154.06,154.32,154.01,154.24,30643.0,146.61,146.8575,146.5625,146.7813,30643.0
2023-05-10 15:35:00,154.24,154.27,154.12,154.18,21825.0,146.7813,146.8099,146.6671,146.7242,21825.0
2023-05-10 15:40:00,154.17,154.2,154.05,154.06,36009.0,146.7147,146.7433,146.6005,146.61,36009.0
2023-05-10 15:45:00,154.06,154.22,154.0,154.14,45968.0,146.61,146.7623,146.5529,146.6862,45968.0
2023-05-10 15:50:00,154.09,154.13,153.98,154.01,88806.0,146.6386,146.6767,146.5339,146.5625,88806.0
2023-05-10 15:55:00,154.02,154.11,153.95,154.03,155151.0,146.572,146.6576,146.5054,146.5815,155151.0
2023-05-11 09:30:00,154.81,154.89,154.41,154.44,157725.0,147.3238,147.3999,146.9431,146.9717,157725.0
2023-05-11 09:35:00,154.4,154.46,153.96,154.02,29699.0,146.9336,146.9907,146.5149,146.572,29699.0
2023-05-11 09:40:00,154.03,154.2,153.93,154.03,45449.0,146.5815,146.7433,146.4863,146.5815,45449.0
2023-05-11 09:45:00,154.04,154.28,153.93,153.95,30499.0,146.591,146.8194,146.4863,146.5054,30499.0
2023-05-11 09:50:00,153.95,153.98,153.69,153.78,35242.0,146.5054,146.5339,146.2579,146.3436,35242.0
2023-05-11 09:55:00,153.76,153.8,153.6,153.71,26372.0,146.3245,146.3626,146.1723,146.277,26372.0
2023-05-11 10:00:00,153.71,153.8,153.62,153.75,28883.0,146.277,146.3626,146.1913,146.315,28883.0
2023-05-11 10:05:00,153.77,154.09,153.76,154.03,32007.0,146.3341,146.6386,146.3245,146.5815,32007.0
2023-05-11 10:10:00,154.03,154.16,153.95,154.13,33246.0,146.5815,146.7052,146.5054,146.6767,33246.0
2023-05-11 10:15:00,154.13,154.17,154.03,154.1,17892.0,146.6767,146.7147,146.5815,146.6481,17892.0
2023-05-11 10:20:00,154.12,154.13,153.87,153.94,38075.0,146.6671,146.6767,146.4292,146.4958,38075.0
2023-05-11 10:25:00,153.95,154.13,153.93,154.03,35929.0,146.5054,146.6767,146.4863,146.5815,35929.0
2023-05-11 10:30:00,154.01,154.26,153.96,154.23,19615.0,146.5625,146.8004,146.5149,146.7718,19615.0
2023-05-11 10:35:00,154.25,154.37,154.23,154.25,28132.0,146.7909,146.905,146.7718,146.7909,28132.0
2023-05-11 10:40:00,154.24,154.37,154.24,154.31,22650.0,146.7813,146.905,146.7813,146.8479,22650.0
2023-05-11 10:45:00,154.31,154.39,154.24,154.36,26071.0,146.8479,146.9241,146.7813,146.8955,26071.0
2023-05-11 10:50:00,154.38,154.47,154.32,154.45,18302.0,146.9146,147.0002,146.8575,146.9812,18302.0
2023-05-11 10:55:00,154.46,154.64,154.44,154.58,21624.0,146.9907,147.162,146.9717,147.1049,21624.0
2023-05-11 11:00:00,154.59,154.61,154.44,154.44,26310.0,147.1144,147.1334,146.9717,146.9717,26310.0
2023-05-11 11:05:00,154.46,154.46,154.17,154.22,16929.0,146.9907,146.9907,146.7147,146.7623,16929.0
2023-05-11 11:10:00,154.2,154.29,154.15,154.18,16735.0,146.7433,146.8289,146.6957,146.7242,16735.0
2023-05-11 11:15:00,154.18,154.22,154.03,154.1,11670.0,146.7242,146.7623,146.5815,146.6481,11670.0
2023-05-11 11:20:00,154.13,154.17,153.97,153.99,16596.0,146.6767,146.7147,146.5244,146.5434,16596.0
2023-05-11 11:25:00,153.98,154.01,153.81,153.87,19859.0,146.5339,146.5625,146.3721,146.4292,19859.0
2023-05-11 11:30:00,153.86,153.96,153.78,153.88,22829.0,146.4197,146.5149,146.3436,146.4387,22829.0
2023-05-11 11:35:00,153.85,153.89,153.6,153.63,16381.0,146.4102,146.4483,146.1723,146.2008,16381.0
2023-05-11 11:40:00,153.59,153.77,153.57,153.7,10175.0,146.1628,146.3341,146.1437,146.2674,10175.0
2023-05-11 11:45:00,153.7,153.89,153.7,153.88,10662.0,146.2674,146.4483,146.2674,146.4387,10662.0
2023-05-11 11:50:00,153.87,154.18,153.87,154.13,11437.0,146.4292,146.7242,146.4292,146.6767,11437.0
2023-05-11 11:55:00,154.13,154.13,154.01,154.04,14401.0,146.6767,146.6767,146.5625,146.591,14401.0
2023-05-11 12:00:00,154.05,154.12,153.95,154.06,19760.0,146.6005,146.6671,146.5054,146.61,19760.0
2023-05-11 12:05:00,154.06,154.19,154.02,154.12,14824.0,146.61,146.7338,146.572,146.6671,14824.0
2023-05-11 12:10:00,154.13,154.18,154.05,154.07,38421.0,146.6767,146.7242,146.6005,146.6196,38421.0
2023-05-11 12:15:00,154.06,154.06,153.88,153.94,17161.0,146.61,146.61,146.4387,146.4958,17161.0
2023-05-11 12:20:00,153.93,154.08,153.87,154.02,18641.0,146.4863,146.6291,146.4292,146.572,18641.0
2023-05-11 12:25:00,154.01,154.01,153.88,153.95,14646.0,146.5625,146.5625,146.4387,146.5054,14646.0
2023-05-11 12:30:00,153.95,153.95,153.79,153.8,11016.0,146.5054,146.5054,146.3531,146.3626,11016.0
2023-05-11 12:35:00,153.81,153.89,153.79,153.87,6024.0,146.3721,146.4483,146.3531,146.4292,6024.0
2023-05-11 12:40:00,153.87,154.0,153.87,153.95,9200.0,146.4292,146.5529,146.4292,146.5054,9200.0
2023-05-11 12:45:00,153.97,154.0,153.93,154.0,5916.0,146.5244,146.5529,146.4863,146.5529,5916.0
2023-05-11 12:50:00,154.01,154.09,153.97,154.01,14515.0,146.5625,146.6386,146.5244,146.5625,14515.0
2023-05-11 12:55:00,153.98,154.05,153.94,154.02,9268.0,146.5339,146.6005,146.4958,146.572,9268.0
2023-05-11 13:00:00,154.05,154.06,153.91,153.95,12405.0,146.6005,146.61,146.4673,146.5054,12405.0
2023-05-11 13:05:00,153.96,153.98,153.89,153.95,12626.0,146.5149,146.5339,146.4483,146.5054,12626.0
2023-05-11 13:10:00,153.98,154.01,153.87,153.91,8766.0,146.5339,146.5625,146.4292,146.4673,8766.0
2023-05-11 13:15:00,153.9,153.91,153.79,153.82,16914.0,146.4578,146.4673,146.3531,146.3816,16914.0
2023-05-11 13:20:00,153.82,153.86,153.78,153.8,9494.0,146.3816,146.4197,146.3436,146.3626,9494.0
2023-05-11 13:25:00,153.82,153.84,153.73,153.74,11104.0,146.3816,146.4007,146.296,146.3055,11104.0
2023-05-11 13:30:00,153.73,153.81,153.7,153.8,18372.0,146.296,146.3721,146.2674,146.3626,18372.0
2023-05-11 13:35:00,153.79,153.83,153.74,153.81,12205.0,146.3531,146.3912,146.3055,146.3721,12205.0
2023-05-11 13:40:00,153.8,153.82,153.62,153.62,14498.0,146.3626,146.3816,146.1913,146.1913,14498.0
2023-05-11 13:45:00,153.6,153.61,153.41,153.42,11147.0,146.1723,146.1818,145.9915,146.001,11147.0
2023-05-11 13:50:00,153.41,153.6,153.39,153.59,17696.0,145.9915,146.1723,145.9724,146.1628,17696.0
2023-05-11 13:55:00,153.56,153.73,153.55,153.73,9684.0,146.1342,146.296,146.1247,146.296,9684.0
2023-05-11 14:00:00,153.75,153.75,153.64,153.69,9659.0,146.315,146.315,146.2103,146.2579,9659.0
2023-05-11 14:05:00,153.68,153.71,153.66,153.68,13285.0,146.2484,146.277,146.2294,146.2484,13285.0
2023-05-11 14:10:00,153.69,153.69,153.58,153.63,11715.0,146.2579,146.2579,146.1533,146.2008,11715.0
2023-05-11 14:15:00,153.62,153.62,153.55,153.59,9434.0,146.1913,146.1913,146.1247,146.1628,9434.0
2023-05-11 14:20:00,153.58,153.73,153.55,153.7,13935.0,146.1533,146.296,146.1247,146.2674,13935.0
2023-05-11 14:25:00,153.7,153.76,153.67,153.71,9939.0,146.2674,146.3245,146.2389,146.277,9939.0
2023-05-11 14:30:00,153.72,153.74,153.67,153.72,13752.0,146.2865,146.3055,146.2389,146.2865,13752.0
2023-05-11 14:35:00,153.72,153.78,153.69,153.74,15476.0,146.2865,146.3436,146.2579,146.3055,15476.0
2023-05-11 14:40:00,153.77,153.96,153.77,153.93,18084.0,146.3341,146.5149,146.3341,146.4863,18084.0
2023-05-11 14:45:00,153.95,154.04,153.91,153.99,14268.0,146.5054,146.591,146.4673,146.5434,14268.0
2023-05-11 14:50:00,154.0,154.07,153.98,154.05,37566.0,146.5529,146.6196,146.5339,146.6005,37566.0
2023-05-11 14:55:00,154.06,154.11,153.94,154.07,19649.0,146.61,146.6576,146.4958,146.6196,19649.0
2023-05-11 15:00:00,154.08,154.13,154.02,154.03,10979.0,146.6291,146.6767,146.572,146.5815,10979.0
2023-05-11 15:05:00,154.02,154.08,153.98,154.06,16701.0,146.572,146.6291,146.5339,146.61,16701.0
2023-05-11 15:10:00,154.07,154.11,154.01,154.01,16712.0,146.6196,146.6576,146.5625,146.5625,16712.0
2023-05-11 15:15:00,153.99,154.01,153.91,154.0,22542.0,146.5434,146.5625,146.4673,146.5529,22542.0
2023-05-11 15:20:00,153.99,153.99,153.85,153.9,14521.0,146.5434,146.5434,146.4102,146.4578,14521.0
2023-05-11 15:25:00,153.89,153.98,153.85,153.98,14749.0,146.4483,146.5339,146.4102,146.5339,14749.0
2023-05-11 15:30:00,153.97,154.1,153.96,154.06,26679.0,146.5244,146.6481,146.5149,146.61,26679.0
2023-05-11 15:35:00,154.02,154.05,153.96,154.01,17685.0,146.572,146.6005,146.5149,146.5625,17685.0
2023-05-11 15:40:00,154.01,154.16,153.98,154.11,27103.0,146.5625,146.7052,146.5339,146.6576,27103.0
2023-05-11 15:45:00,154.11,154.16,154.07,154.12,59321.0,146.6576,146.7052,146.6196,146.6671,59321.0
2023-05-11 15:50:00,154.11,154.35,154.06,154.33,56334.0,146.6576,146.886,146.61,146.867,56334.0
2023-05-11 15:55:00,154.34,154.46,154.33,154.37,187121.0,146.8765,146.9907,146.867,146.905,187121.0
2023-05-12 09:30:00,154.7,154.89,154.39,154.5,170169.0,147.2191,147.3999,146.9241,147.0288,170169.0
2023-05-12 09:35:00,154.48,154.82,154.46,154.73,49662.0,147.0097,147.3333,146.9907,147.2476,49662.0
2023-05-12 09:40:00,154.74,155.0,154.73,154.84,75179.0,147.2572,147.5046,147.2476,147.3523,75179.0
2023-05-12 09:45:00,154.81,154.98,154.78,154.86,39451.0,147.3238,147.4856,147.2952,147.3714,39451.0
2023-05-12 09:50:00,154.88,155.05,154.75,154.84,69751.0,147.3904,147.5522,147.2667,147.3523,69751.0
2023-05-12 09:55:00,154.85,154.94,154.78,154.81,24432.0,147.3618,147.4475,147.2952,147.3238,24432.0
2023-05-12 10:00:00,154.78,154.91,154.72,154.87,43746.0,147.2952,147.4189,147.2381,147.3809,43746.0
2023-05-12 10:05:00,154.9,155.07,154.82,155.0,61598.0,147.4094,147.5712,147.3333,147.5046,61598.0
2023-05-12 10:10:00,155.01,155.14,154.93,155.04,30412.0,147.5141,147.6378,147.438,147.5426,30412.0
2023-05-12 10:15:00,155.01,155.1,154.91,155.1,17491.0,147.5141,147.5997,147.4189,147.5997,17491.0
2023-05-12 10:20:00,155.09,155.2,155.03,155.14,19622.0,147.5902,147.6949,147.5331,147.6378,19622.0
2023-05-12 10:25:00,155.12,155.16,154.88,155.15,35560.0,147.6188,147.6568,147.3904,147.6473,35560.0
2023-05-12 10:30:00,155.16,155.23,155.07,155.12,44745.0,147.6568,147.7235,147.5712,147.6188,44745.0
2023-05-12 10:35:00,155.11,155.23,155.02,155.07,33171.0,147.6093,147.7235,147.5236,147.5712,33171.0
2023-05-12 10:40:00,155.06,155.11,154.94,155.04,16936.0,147.5617,147.6093,147.4475,147.5426,16936.0
2023-05-12 10:45:00,155.03,155.11,154.99,155.08,17088.0,147.5331,147.6093,147.4951,147.5807,17088.0
2023-05-12 10:50:00,155.11,155.11,154.89,154.9,32733.0,147.6093,147.6093,147.3999,147.4094,32733.0
2023-05-12 10:55:00,154.92,154.94,154.72,154.87,22942.0,147.4285,147.4475,147.2381,147.3809,22942.0
2023-05-12 11:00:00,154.89,154.91,154.75,154.86,28999.0,147.3999,147.4189,147.2667,147.3714,28999.0
2023-05-12 11:05:00,154.89,154.97,154.8,154.97,33005.0,147.3999,147.476,147.3143,147.476,33005.0
2023-05-12 11:10:00,154.95,155.01,154.83,154.9,18905.0,147.457,147.5141,147.3428,147.4094,18905.0
2023-05-12 11:15:00,154.87,154.87,154.72,154.82,36333.0,147.3809,147.3809,147.2381,147.3333,36333.0
2023-05-12 11:20:00,154.82,154.86,154.7,154.78,26240.0,147.3333,147.3714,147.2191,147.2952,26240.0
2023-05-12 11:25:00,154.78,154.79,154.69,154.71,27679.0,147.2952,147.3047,147.2096,147.2286,27679.0
2023-05-12 11:30:00,154.71,154.89,154.67,154.89,26222.0,147.2286,147.3999,147.1905,147.3999,26222.0
2023-05-12 11:35:00,154.9,155.0,154.88,155.0,34135.0,147.4094,147.5046,147.3904,147.5046,34135.0
2023-05-12 11:40:00,154.99,155.03,154.86,154.92,40992.0,147.4951,147.5331,147.3714,147.4285,40992.0
2023-05-12 11:45:00,154.92,155.04,154.9,155.03,45883.0,147.4285,147.5426,147.4094,147.5331,45883.0
2023-05-12 11:50:00,155.04,155.15,155.02,155.15,32495.0,147.5426,147.6473,147.5236,147.6473,32495.0
2023-05-12 11:55:00,155.16,155.27,155.09,155.25,31567.0,147.6568,147.7615,147.5902,147.7425,31567.0
2023-05-12 12:00:00,155.25,155.29,155.11,155.18,25541.0,147.7425,147.7806,147.6093,147.6759,25541.0
2023-05-12 12:05:00,155.18,155.24,155.1,155.11,22622.0,147.6759,147.733,147.5997,147.6093,22622.0
2023-05-12 12:10:00,155.1,155.13,154.98,155.09,25817.0,147.5997,147.6283,147.4856,147.5902,25817.0
2023-05-12 12:15:00,155.09,155.14,155.06,155.09,15577.0,147.5902,147.6378,147.5617,147.5902,15577.0
2023-05-12 12:20:00,155.09,155.17,154.99,155.16,24466.0,147.5902,147.6664,147.4951,147.6568,24466.0
2023-05-12 12:25:00,155.17,155.22,155.13,155.19,9921.0,147.6664,147.7139,147.6283,147.6854,9921.0
2023-05-12 12:30:00,155.18,155.19,155.09,155.11,16422.0,147.6759,147.6854,147.5902,147.6093,16422.0
2023-05-12 12:35:00,155.13,155.18,155.07,155.12,26240.0,147.6283,147.6759,147.5712,147.6188,26240.0
2023-05-12 12:40:00,155.12,155.16,155.07,155.13,24912.0,147.6188,147.6568,147.5712,147.6283,24912.0
2023-05-12 12:45:00,155.14,155.21,155.1,155.19,23389.0,147.6378,147.7044,147.5997,147.6854,23389.0
2023-05-12 12:50:00,155.17,155.34,155.16,155.3,33278.0,147.6664,147.8281,147.6568,147.7901,33278.0
2023-05-12 12:55:00,155.29,155.29,155.14,155.24,23084.0,147.7806,147.7806,147.6378,147.733,23084.0
2023-05-12 13:00:00,155.23,155.29,155.1,155.2,77102.0,147.7235,147.7806,147.5997,147.6949,77102.0
2023-05-12 13:05:00,155.21,155.24,155.13,155.19,28735.0,147.7044,147.733,147.6283,147.6854,28735.0
2023-05-12 13:10:00,155.19,155.31,155.18,155.25,21839.0,147.6854,147.7996,147.6759,147.7425,21839.0
2023-05-12 13:15:00,155.23,155.24,155.02,155.04,29463.0,147.7235,147.733,147.5236,147.5426,29463.0
2023-05-12 13:20:00,155.05,155.1,154.94,155.01,42828.0,147.5522,147.5997,147.4475,147.5141,42828.0
2023-05-12 13:25:00,155.02,155.11,154.96,155.1,15770.0,147.5236,147.6093,147.4665,147.5997,15770.0
2023-05-12 13:30:00,155.09,155.2,155.01,155.14,32688.0,147.5902,147.6949,147.5141,147.6378,32688.0
2023-05-12 13:35:00,155.13,155.18,155.05,155.07,28304.0,147.6283,147.6759,147.5522,147.5712,28304.0
2023-05-12 13:40:00,155.08,155.23,155.06,155.17,21840.0,147.5807,147.7235,147.5617,147.6664,21840.0
2023-05-12 13:45:00,155.18,155.19,155.13,155.19,22641.0,147.6759,147.6854,147.6283,147.6854,22641.0
2023-05-12 13:50:00,155.18,155.22,155.1,155.14,36396.0,147.6759,147.7139,147.5997,147.6378,36396.0
2023-05-12 13:55:00,155.19,155.19,155.09,155.17,23299.0,147.6854,147.6854,147.5902,147.6664,23299.0
2023-05-12 14:00:00,155.16,155.25,155.1,155.21,32251.0,147.6568,147.7425,147.5997,147.7044,32251.0
2023-05-12 14:05:00,155.23,155.3,155.19,155.26,29740.0,147.7235,147.7901,147.6854,147.752,29740.0
2023-05-12 14:10:00,155.27,155.27,155.13,155.17,42043.0,147.7615,147.7615,147.6283,147.6664,42043.0
2023-05-12 14:15:00,155.16,155.33,155.16,155.27,29924.0,147.6568,147.8186,147.6568,147.7615,29924.0
2023-05-12 14:20:00,155.28,155.29,155.19,155.22,29034.0,147.771,147.7806,147.6854,147.7139,29034.0
2023-05-12 14:25:00,155.22,155.42,155.2,155.32,32396.0,147.7139,147.9043,147.6949,147.8091,32396.0
2023-05-12 14:30:00,155.31,155.39,155.3,155.37,34971.0,147.7996,147.8757,147.7901,147.8567,34971.0
2023-05-12 14:35:00,155.39,155.39,155.22,155.29,41647.0,147.8757,147.8757,147.7139,147.7806,41647.0
2023-05-12 14:40:00,155.29,155.36,155.27,155.36,22574.0,147.7806,147.8472,147.7615,147.8472,22574.0
2023-05-12 14:45:00,155.35,155.4,155.3,155.32,30513.0,147.8377,147.8852,147.7901,147.8091,30513.0
2023-05-12 14:50:00,155.3,155.41,155.26,155.37,17150.0,147.7901,147.8948,147.752,147.8567,17150.0
2023-05-12 14:55:00,155.38,155.44,155.37,155.39,22419.0,147.8662,147.9233,147.8567,147.8757,22419.0
2023-05-12 15:00:00,155.39,155.46,155.34,155.4,21661.0,147.8757,147.9423,147.8281,147.8852,21661.0
2023-05-12 15:05:00,155.41,155.49,155.4,155.46,19596.0,147.8948,147.9709,147.8852,147.9423,19596.0
2023-05-12 15:10:00,155.45,155.48,155.31,155.31,28298.0,147.9328,147.9614,147.7996,147.7996,28298.0
2023-05-12 15:15:00,155.32,155.46,155.31,155.44,23371.0,147.8091,147.9423,147.7996,147.9233,23371.0
2023-05-12 15:20:00,155.45,155.58,155.44,155.51,37852.0,147.9328,148.0565,147.9233,147.9899,37852.0
2023-05-12 15:25:00,155.52,155.57,155.5,155.57,30868.0,147.9994,148.047,147.9804,148.047,30868.0
2023-05-12 15:30:00,155.57,155.68,155.57,155.67,40951.0,148.047,148.1517,148.047,148.1422,40951.0
2023-05-12 15:35:00,155.68,155.77,155.62,155.69,59960.0,148.1517,148.2373,148.0946,148.1612,59960.0
2023-05-12 15:40:00,155.69,155.83,155.64,155.82,47905.0,148.1612,148.2944,148.1136,148.2849,47905.0
2023-05-12 15:45:00,155.81,155.88,155.78,155.86,84295.0,148.2754,148.342,148.2469,148.323,84295.0
2023-05-12 15:50:00,155.87,156.05,155.84,155.96,158342.0,148.3325,148.5038,148.304,148.4182,158342.0
2023-05-12 15:55:00,155.96,156.04,155.89,155.96,248901.0,148.4182,148.4943,148.3515,148.4182,248901.0
2023-05-15 09:30:00,156.61,156.75,155.99,155.99,338403.0,149.0367,149.17,148.4467,148.4467,338403.0
2023-05-15 09:35:00,155.95,155.99,155.06,155.3,35803.0,148.4086,148.4467,147.5617,147.7901,35803.0
2023-05-15 09:40:00,155.36,155.55,155.2,155.34,49009.0,147.8472,148.028,147.6949,147.8281,49009.0
2023-05-15 09:45:00,155.36,155.51,155.24,155.32,77572.0,147.8472,147.9899,147.733,147.8091,77572.0
2023-05-15 09:50:00,155.3,155.36,154.88,154.88,33574.0,147.7901,147.8472,147.3904,147.3904,33574.0
2023-05-15 09:55:00,154.88,154.88,154.67,154.83,24969.0,147.3904,147.3904,147.1905,147.3428,24969.0
2023-05-15 10:00:00,154.82,154.85,154.64,154.68,38596.0,147.3333,147.3618,147.162,147.2001,38596.0
2023-05-15 10:05:00,154.68,154.92,154.68,154.85,31899.0,147.2001,147.4285,147.2001,147.3618,31899.0
2023-05-15 10:10:00,154.86,155.25,154.81,155.21,55724.0,147.3714,147.7425,147.3238,147.7044,55724.0
2023-05-15 10:15:00,155.19,155.37,155.1,155.37,113471.0,147.6854,147.8567,147.5997,147.8567,113471.0
2023-05-15 10:20:00,155.36,155.51,155.17,155.51,25095.0,147.8472,147.9899,147.6664,147.9899,25095.0
2023-05-15 10:25:00,155.51,155.57,155.43,155.43,33495.0,147.9899,148.047,147.9138,147.9138,33495.0
2023-05-15 10:30:00,155.44,155.56,155.42,155.47,30113.0,147.9233,148.0375,147.9043,147.9519,30113.0
2023-05-15 10:35:00,155.47,155.5,155.36,155.39,29471.0,147.9519,147.9804,147.8472,147.8757,29471.0
2023-05-15 10:40:00,155.41,155.68,155.4,155.62,29642.0,147.8948,148.1517,147.8852,148.0946,29642.0
2023-05-15 10:45:00,155.64,155.79,155.64,155.71,30575.0,148.1136,148.2564,148.1136,148.1802,30575.0
2023-05-15 10:50:00,155.69,155.83,155.65,155.75,35852.0,148.1612,148.2944,148.1232,148.2183,35852.0
2023-05-15 10:55:00,155.74,155.82,155.64,155.76,34420.0,148.2088,148.2849,148.1136,148.2278,34420.0
2023-05-15 11:00:00,155.76,155.81,155.68,155.73,45309.0,148.2278,148.2754,148.1517,148.1993,45309.0
2023-05-15 11:05:00,155.75,155.82,155.67,155.81,37760.0,148.2183,148.2849,148.1422,148.2754,37760.0
2023-05-15 11:10:00,155.81,155.91,155.71,155.9,37802.0,148.2754,148.3706,148.1802,148.3611,37802.0
2023-05-15 11:15:00,155.9,155.93,155.67,155.69,27837.0,148.3611,148.3896,148.1422,148.1612,27837.0
2023-05-15 11:20:00,155.7,155.78,155.58,155.65,37585.0,148.1707,148.2469,148.0565,148.1232,37585.0
2023-05-15 11:25:00,155.64,155.73,155.54,155.72,29696.0,148.1136,148.1993,148.0185,148.1898,29696.0
2023-05-15 11:30:00,155.73,155.91,155.7,155.74,46813.0,148.1993,148.3706,148.1707,148.2088,46813.0
2023-05-15 11:35:00,155.75,155.8,155.68,155.74,33603.0,148.2183,148.2659,148.1517,148.2088,33603.0
2023-05-15 11:40:00,155.74,155.89,155.65,155.89,49263.0,148.2088,148.3515,148.1232,148.3515,49263.0
2023-05-15 11:45:00,155.87,155.89,155.65,155.74,32820.0,148.3325,148.3515,148.1232,148.2088,32820.0
2023-05-15 11:50:00,155.73,155.95,155.73,155.82,39582.0,148.1993,148.4086,148.1993,148.2849,39582.0
2023-05-15 11:55:00,155.83,155.87,155.72,155.79,23602.0,148.2944,148.3325,148.1898,148.2564,23602.0
2023-05-15 12:00:00,155.79,155.81,155.67,155.67,28081.0,148.2564,148.2754,148.1422,148.1422,28081.0
2023-05-15 12:05:00,155.66,155.78,155.64,155.78,19608.0,148.1327,148.2469,148.1136,148.2469,19608.0
2023-05-15 12:10:00,155.78,155.93,155.77,155.86,27192.0,148.2469,148.3896,148.2373,148.323,27192.0
2023-05-15 12:15:00,155.85,155.88,155.69,155.79,38084.0,148.3135,148.342,148.1612,148.2564,38084.0
2023-05-15 12:20:00,155.8,155.84,155.69,155.76,23400.0,148.2659,148.304,148.1612,148.2278,23400.0
2023-05-15 12:25:00,155.77,155.77,155.66,155.72,23262.0,148.2373,148.2373,148.1327,148.1898,23262.0
2023-05-15 12:30:00,155.73,155.87,155.72,155.84,27760.0,148.1993,148.3325,148.1898,148.304,27760.0
2023-05-15 12:35:00,155.83,155.86,155.72,155.78,24450.0,148.2944,148.323,148.1898,148.2469,24450.0
2023-05-15 12:40:00,155.77,155.88,155.77,155.86,16669.0,148.2373,148.342,148.2373,148.323,16669.0
2023-05-15 12:45:00,155.87,155.94,155.8,155.85,22307.0,148.3325,148.3991,148.2659,148.3135,22307.0
2023-05-15 12:50:00,155.86,155.93,155.82,155.86,20373.0,148.323,148.3896,148.2849,148.323,20373.0
2023-05-15 12:55:00,155.82,155.94,155.78,155.94,44772.0,148.2849,148.3991,148.2469,148.3991,44772.0
2023-05-15 13:00:00,155.94,155.98,155.87,155.93,31214.0,148.3991,148.4372,148.3325,148.3896,31214.0
2023-05-15 13:05:00,155.93,155.98,155.89,155.98,18344.0,148.3896,148.4372,148.3515,148.4372,18344.0
2023-05-15 13:10:00,155.98,156.01,155.93,155.93,44275.0,148.4372,148.4657,148.3896,148.3896,44275.0
2023-05-15 13:15:00,155.93,155.99,155.83,155.87,23096.0,148.3896,148.4467,148.2944,148.3325,23096.0
2023-05-15 13:20:00,155.85,155.87,155.74,155.84,21177.0,148.3135,148.3325,148.2088,148.304,21177.0
2023-05-15 13:25:00,155.83,155.88,155.56,155.56,40338.0,148.2944,148.342,148.0375,148.0375,40338.0
2023-05-15 13:30:00,155.56,155.68,155.54,155.64,37027.0,148.0375,148.1517,148.0185,148.1136,37027.0
2023-05-15 13:35:00,155.64,155.7,155.63,155.69,18242.0,148.1136,148.1707,148.1041,148.1612,18242.0
2023-05-15 13:40:00,155.68,155.69,155.52,155.62,32365.0,148.1517,148.1612,147.9994,148.0946,32365.0
2023-05-15 13:45:00,155.6,155.61,155.53,155.59,24536.0,148.0756,148.0851,148.009,148.0661,24536.0
2023-05-15 13:50:00,155.59,155.63,155.54,155.63,19884.0,148.0661,148.1041,148.0185,148.1041,19884.0
2023-05-15 13:55:00,155.63,155.78,155.59,155.73,25215.0,148.1041,148.2469,148.0661,148.1993,25215.0
2023-05-15 14:00:00,155.75,155.87,155.73,155.85,37999.0,148.2183,148.3325,148.1993,148.3135,37999.0
2023-05-15 14:05:00,155.85,156.05,155.85,156.05,43619.0,148.3135,148.5038,148.3135,148.5038,43619.0
2023-05-15 14:10:00,156.06,156.22,156.06,156.1,46813.0,148.5133,148.6656,148.5133,148.5514,46813.0
2023-05-15 14:15:00,156.1,156.12,155.91,156.08,35986.0,148.5514,148.5704,148.3706,148.5324,35986.0
2023-05-15 14:20:00,156.09,156.13,156.03,156.06,26833.0,148.5419,148.5799,148.4848,148.5133,26833.0
2023-05-15 14:25:00,156.05,156.15,156.04,156.13,41635.0,148.5038,148.599,148.4943,148.5799,41635.0
2023-05-15 14:30:00,156.12,156.25,156.11,156.23,35716.0,148.5704,148.6941,148.5609,148.6751,35716.0
2023-05-15 14:35:00,156.22,156.29,156.16,156.25,52542.0,148.6656,148.7322,148.6085,148.6941,52542.0
2023-05-15 14:40:00,156.25,156.32,156.22,156.26,31376.0,148.6941,148.7608,148.6656,148.7037,31376.0
2023-05-15 14:45:00,156.25,156.35,156.24,156.28,39032.0,148.6941,148.7893,148.6846,148.7227,39032.0
2023-05-15 14:50:00,156.28,156.3,156.25,156.27,38131.0,148.7227,148.7417,148.6941,148.7132,38131.0
2023-05-15 14:55:00,156.3,156.3,156.14,156.21,51573.0,148.7417,148.7417,148.5895,148.6561,51573.0
2023-05-15 15:00:00,156.21,156.29,156.2,156.24,49533.0,148.6561,148.7322,148.6466,148.6846,49533.0
2023-05-15 15:05:00,156.23,156.39,156.23,156.38,36628.0,148.6751,148.8274,148.6751,148.8178,36628.0
2023-05-15 15:10:00,156.38,156.38,156.24,156.26,29590.0,148.8178,148.8178,148.6846,148.7037,29590.0
2023-05-15 15:15:00,156.23,156.25,156.1,156.12,26608.0,148.6751,148.6941,148.5514,148.5704,26608.0
2023-05-15 15:20:00,156.11,156.14,156.05,156.08,23813.0,148.5609,148.5895,148.5038,148.5324,23813.0
2023-05-15 15:25:00,156.07,156.16,156.01,156.09,36523.0,148.5228,148.6085,148.4657,148.5419,36523.0
2023-05-15 15:30:00,156.09,156.16,156.03,156.08,45730.0,148.5419,148.6085,148.4848,148.5324,45730.0
2023-05-15 15:35:00,156.07,156.11,156.03,156.07,61604.0,148.5228,148.5609,148.4848,148.5228,61604.0
2023-05-15 15:40:00,156.05,156.06,155.78,155.83,89568.0,148.5038,148.5133,148.2469,148.2944,89568.0
2023-05-15 15:45:00,155.83,155.9,155.79,155.86,82886.0,148.2944,148.3611,148.2564,148.323,82886.0
2023-05-15 15:50:00,155.83,155.89,155.72,155.78,104629.0,148.2944,148.3515,148.1898,148.2469,104629.0
2023-05-15 15:55:00,155.78,156.05,155.77,156.03,232161.0,148.2469,148.5038,148.2373,148.4848,232161.0
2023-05-16 09:30:00,155.87,155.97,154.93,155.22,201427.0,148.3325,148.4277,147.438,147.7139,201427.0
2023-05-16 09:35:00,155.26,155.73,155.22,155.64,65605.0,147.752,148.1993,147.7139,148.1136,65605.0
2023-05-16 09:40:00,155.67,156.37,155.67,156.31,68823.0,148.1422,148.8083,148.1422,148.7512,68823.0
2023-05-16 09:45:00,156.27,156.42,156.05,156.15,58424.0,148.7132,148.8559,148.5038,148.599,58424.0
2023-05-16 09:50:00,156.18,156.36,155.93,156.36,55446.0,148.6275,148.7988,148.3896,148.7988,55446.0
2023-05-16 09:55:00,156.37,156.41,156.24,156.25,42299.0,148.8083,148.8464,148.6846,148.6941,42299.0
2023-05-16 10:00:00,156.25,156.57,156.22,156.51,51628.0,148.6941,148.9987,148.6656,148.9416,51628.0
2023-05-16 10:05:00,156.52,156.57,156.29,156.33,32738.0,148.9511,148.9987,148.7322,148.7703,32738.0
2023-05-16 10:10:00,156.34,156.36,156.16,156.32,38625.0,148.7798,148.7988,148.6085,148.7608,38625.0
2023-05-16 10:15:00,156.29,156.41,156.17,156.36,61801.0,148.7322,148.8464,148.618,148.7988,61801.0
2023-05-16 10:20:00,156.35,156.59,156.3,156.58,60470.0,148.7893,149.0177,148.7417,149.0082,60470.0
2023-05-16 10:25:00,156.6,156.91,156.58,156.9,67139.0,149.0272,149.3222,149.0082,149.3127,67139.0
2023-05-16 10:30:00,156.91,156.92,156.39,156.47,61407.0,149.3222,149.3317,148.8274,148.9035,61407.0
2023-05-16 10:35:00,156.47,156.5,156.33,156.33,38325.0,148.9035,148.932,148.7703,148.7703,38325.0
2023-05-16 10:40:00,156.33,156.49,156.3,156.41,38911.0,148.7703,148.9225,148.7417,148.8464,38911.0
2023-05-16 10:45:00,156.34,156.36,156.15,156.18,30656.0,148.7798,148.7988,148.599,148.6275,30656.0
2023-05-16 10:50:00,156.19,156.26,156.07,156.09,26201.0,148.637,148.7037,148.5228,148.5419,26201.0
2023-05-16 10:55:00,156.09,156.19,155.93,155.98,31728.0,148.5419,148.637,148.3896,148.4372,31728.0
2023-05-16 11:00:00,155.97,156.0,155.88,155.91,23218.0,148.4277,148.4562,148.342,148.3706,23218.0
2023-05-16 11:05:00,155.93,156.32,155.92,156.31,49715.0,148.3896,148.7608,148.3801,148.7512,49715.0
2023-05-16 11:10:00,156.3,156.39,156.22,156.37,53732.0,148.7417,148.8274,148.6656,148.8083,53732.0
2023-05-16 11:15:00,156.36,156.71,156.34,156.69,177256.0,148.7988,149.1319,148.7798,149.1129,177256.0
2023-05-16 11:20:00,156.66,156.85,156.6,156.78,49926.0,149.0843,149.2651,149.0272,149.1985,49926.0
2023-05-16 11:25:00,156.75,156.82,156.64,156.7,63274.0,149.17,149.2366,149.0653,149.1224,63274.0
2023-05-16 11:30:00,156.7,156.87,156.58,156.67,69145.0,149.1224,149.2842,149.0082,149.0938,69145.0
2023-05-16 11:35:00,156.62,156.8,156.52,156.7,30424.0,149.0462,149.2175,148.9511,149.1224,30424.0
2023-05-16 11:40:00,156.72,156.72,156.47,156.5,37277.0,149.1414,149.1414,148.9035,148.932,37277.0
2023-05-16 11:45:00,156.49,156.58,156.4,156.47,21086.0,148.9225,149.0082,148.8369,148.9035,21086.0
2023-05-16 11:50:00,156.44,156.51,156.37,156.47,24220.0,148.8749,148.9416,148.8083,148.9035,24220.0
2023-05-16 11:55:00,156.5,156.58,156.42,156.57,22790.0,148.932,149.0082,148.8559,148.9987,22790.0
2023-05-16 12:00:00,156.57,156.67,156.52,156.65,24340.0,148.9987,149.0938,148.9511,149.0748,24340.0
2023-05-16 12:05:00,156.66,156.74,156.57,156.58,22073.0,149.0843,149.1604,148.9987,149.0082,22073.0
2023-05-16 12:10:00,156.57,156.63,156.54,156.62,30966.0,148.9987,149.0558,148.9701,149.0462,30966.0
2023-05-16 12:15:00,156.64,156.73,156.59,156.64,28319.0,149.0653,149.1509,149.0177,149.0653,28319.0
2023-05-16 12:20:00,156.64,156.71,156.58,156.66,21439.0,149.0653,149.1319,149.0082,149.0843,21439.0
2023-05-16 12:25:00,156.69,156.78,156.67,156.76,27515.0,149.1129,149.1985,149.0938,149.1795,27515.0
2023-05-16 12:30:00,156.76,156.82,156.67,156.69,16852.0,149.1795,149.2366,149.0938,149.1129,16852.0
2023-05-16 12:35:00,156.7,156.79,156.67,156.79,23204.0,149.1224,149.208,149.0938,149.208,23204.0
2023-05-16 12:40:00,156.79,156.86,156.76,156.81,24914.0,149.208,149.2746,149.1795,149.2271,24914.0
2023-05-16 12:45:00,156.81,156.83,156.66,156.7,20013.0,149.2271,149.2461,149.0843,149.1224,20013.0
2023-05-16 12:50:00,156.7,156.71,156.64,156.7,18054.0,149.1224,149.1319,149.0653,149.1224,18054.0
2023-05-16 12:55:00,156.68,156.7,156.6,156.62,26477.0,149.1033,149.1224,149.0272,149.0462,26477.0
2023-05-16 13:00:00,156.62,156.65,156.57,156.59,21768.0,149.0462,149.0748,148.9987,149.0177,21768.0
2023-05-16 13:05:00,156.59,156.67,156.54,156.59,26319.0,149.0177,149.0938,148.9701,149.0177,26319.0
2023-05-16 13:10:00,156.59,156.63,156.52,156.55,18431.0,149.0177,149.0558,148.9511,148.9796,18431.0
2023-05-16 13:15:00,156.55,156.58,156.48,156.49,27104.0,148.9796,149.0082,148.913,148.9225,27104.0
2023-05-16 13:20:00,156.49,156.58,156.47,156.48,19467.0,148.9225,149.0082,148.9035,148.913,19467.0
2023-05-16 13:25:00,156.51,156.56,156.4,156.45,19102.0,148.9416,148.9891,148.8369,148.8845,19102.0
2023-05-16 13:30:00,156.45,156.47,156.31,156.34,31172.0,148.8845,148.9035,148.7512,148.7798,31172.0
2023-05-16 13:35:00,156.33,156.36,156.27,156.33,36303.0,148.7703,148.7988,148.7132,148.7703,36303.0
2023-05-16 13:40:00,156.33,156.34,156.21,156.26,34016.0,148.7703,148.7798,148.6561,148.7037,34016.0
2023-05-16 13:45:00,156.27,156.28,156.18,156.25,19456.0,148.7132,148.7227,148.6275,148.6941,19456.0
2023-05-16 13:50:00,156.25,156.38,156.24,156.33,29006.0,148.6941,148.8178,148.6846,148.7703,29006.0
2023-05-16 13:55:00,156.33,156.39,156.31,156.38,17238.0,148.7703,148.8274,148.7512,148.8178,17238.0
2023-05-16 14:00:00,156.38,156.39,156.19,156.24,14564.0,148.8178,148.8274,148.637,148.6846,14564.0
2023-05-16 14:05:00,156.24,156.32,156.19,156.22,19043.0,148.6846,148.7608,148.637,148.6656,19043.0
2023-05-16 14:10:00,156.23,156.27,156.19,156.22,19712.0,148.6751,148.7132,148.637,148.6656,19712.0
2023-05-16 14:15:00,156.23,156.34,156.19,156.31,17562.0,148.6751,148.7798,148.637,148.7512,17562.0
2023-05-16 14:20:00,156.31,156.32,156.15,156.16,16709.0,148.7512,148.7608,148.599,148.6085,16709.0
2023-05-16 14:25:00,156.15,156.17,156.03,156.09,23855.0,148.599,148.618,148.4848,148.5419,23855.0
2023-05-16 14:30:00,156.1,156.2,156.1,156.19,24893.0,148.5514,148.6466,148.5514,148.637,24893.0
2023-05-16 14:35:00,156.2,156.25,156.15,156.19,21212.0,148.6466,148.6941,148.599,148.637,21212.0
2023-05-16 14:40:00,156.2,156.27,156.17,156.2,15454.0,148.6466,148.7132,148.618,148.6466,15454.0
2023-05-16 14:45:00,156.2,156.2,156.05,156.08,23263.0,148.6466,148.6466,148.5038,148.5324,23263.0
2023-05-16 14:50:00,156.09,156.2,156.08,156.14,19140.0,148.5419,148.6466,148.5324,148.5895,19140.0
2023-05-16 14:55:00,156.13,156.14,156.01,156.06,19080.0,148.5799,148.5895,148.4657,148.5133,19080.0
2023-05-16 15:00:00,156.07,156.11,156.06,156.1,28333.0,148.5228,148.5609,148.5133,148.5514,28333.0
2023-05-16 15:05:00,156.11,156.15,156.07,156.07,19865.0,148.5609,148.599,148.5228,148.5228,19865.0
2023-05-16 15:10:00,156.07,156.21,156.05,156.12,27706.0,148.5228,148.6561,148.5038,148.5704,27706.0
2023-05-16 15:15:00,156.11,156.18,156.08,156.15,25339.0,148.5609,148.6275,148.5324,148.599,25339.0
2023-05-16 15:20:00,156.14,156.15,156.1,156.13,24589.0,148.5895,148.599,148.5514,148.5799,24589.0
2023-05-16 15:25:00,156.14,156.16,156.04,156.05,52948.0,148.5895,148.6085,148.4943,148.5038,52948.0
2023-05-16 15:30:00,156.06,156.12,156.02,156.06,55525.0,148.5133,148.5704,148.4753,148.5133,55525.0
2023-05-16 15:35:00,156.06,156.11,156.02,156.04,47150.0,148.5133,148.5609,148.4753,148.4943,47150.0
2023-05-16 15:40:00,156.04,156.09,156.02,156.06,39938.0,148.4943,148.5419,148.4753,148.5133,39938.0
2023-05-16 15:45:00,156.06,156.07,155.95,155.97,57723.0,148.5133,148.5228,148.4086,148.4277,57723.0
2023-05-16 15:50:00,155.96,155.96,155.79,155.86,92220.0,148.4182,148.4182,148.2564,148.323,92220.0
2023-05-16 15:55:00,155.87,155.88,155.7,155.76,175803.0,148.3325,148.342,148.1707,148.2278,175803.0
2023-05-17 09:30:00,156.26,156.56,156.26,156.44,117027.0,148.7037,148.9891,148.7037,148.8749,117027.0
2023-05-17 09:35:00,156.46,156.53,155.72,155.88,23679.0,148.894,148.9606,148.1898,148.342,23679.0
2023-05-17 09:40:00,155.9,155.9,155.49,155.77,27250.0,148.3611,148.3611,147.9709,148.2373,27250.0
2023-05-17 09:45:00,155.77,155.86,155.46,155.46,22108.0,148.2373,148.323,147.9423,147.9423,22108.0
2023-05-17 09:50:00,155.42,155.43,155.17,155.26,51618.0,147.9043,147.9138,147.6664,147.752,51618.0
2023-05-17 09:55:00,155.28,155.36,155.15,155.22,23084.0,147.771,147.8472,147.6473,147.7139,23084.0
2023-05-17 10:00:00,155.23,155.28,155.04,155.09,19547.0,147.7235,147.771,147.5426,147.5902,19547.0
2023-05-17 10:05:00,155.09,155.26,155.01,155.12,10229.0,147.5902,147.752,147.5141,147.6188,10229.0
2023-05-17 10:10:00,155.13,155.19,154.89,155.0,22613.0,147.6283,147.6854,147.3999,147.5046,22613.0
2023-05-17 10:15:00,155.0,155.1,154.85,154.89,14899.0,147.5046,147.5997,147.3618,147.3999,14899.0
2023-05-17 10:20:00,154.85,154.93,154.81,154.83,17072.0,147.3618,147.438,147.3238,147.3428,17072.0
2023-05-17 10:25:00,154.83,155.06,154.81,155.04,19143.0,147.3428,147.5617,147.3238,147.5426,19143.0
2023-05-17 10:30:00,155.07,155.1,154.97,155.03,25408.0,147.5712,147.5997,147.476,147.5331,25408.0
2023-05-17 10:35:00,155.03,155.09,154.89,154.89,17163.0,147.5331,147.5902,147.3999,147.3999,17163.0
2023-05-17 10:40:00,154.86,154.95,154.76,154.95,21699.0,147.3714,147.457,147.2762,147.457,21699.0
2023-05-17 10:45:00,154.95,155.03,154.75,154.75,31614.0,147.457,147.5331,147.2667,147.2667,31614.0
2023-05-17 10:50:00,154.75,154.87,154.72,154.77,16075.0,147.2667,147.3809,147.2381,147.2857,16075.0
2023-05-17 10:55:00,154.76,154.95,154.75,154.95,17604.0,147.2762,147.457,147.2667,147.457,17604.0
2023-05-17 11:00:00,154.95,155.09,154.88,154.92,42973.0,147.457,147.5902,147.3904,147.4285,42973.0
2023-05-17 11:05:00,154.91,154.94,154.65,154.71,20203.0,147.4189,147.4475,147.1715,147.2286,20203.0
2023-05-17 11:10:00,154.71,154.74,154.58,154.6,13666.0,147.2286,147.2572,147.1049,147.1239,13666.0
2023-05-17 11:15:00,154.61,154.76,154.48,154.48,42882.0,147.1334,147.2762,147.0097,147.0097,42882.0
2023-05-17 11:20:00,154.47,154.47,154.01,154.06,50449.0,147.0002,147.0002,146.5625,146.61,50449.0
2023-05-17 11:25:00,154.06,154.19,154.04,154.11,26641.0,146.61,146.7338,146.591,146.6576,26641.0
2023-05-17 11:30:00,154.11,154.26,154.04,154.06,23306.0,146.6576,146.8004,146.591,146.61,23306.0
2023-05-17 11:35:00,154.06,154.12,153.93,154.0,19561.0,146.61,146.6671,146.4863,146.5529,19561.0
2023-05-17 11:40:00,154.0,154.18,153.97,154.13,31846.0,146.5529,146.7242,146.5244,146.6767,31846.0
2023-05-17 11:45:00,154.15,154.22,153.92,153.93,25972.0,146.6957,146.7623,146.4768,146.4863,25972.0
2023-05-17 11:50:00,153.93,154.08,153.9,154.03,11051.0,146.4863,146.6291,146.4578,146.5815,11051.0
2023-05-17 11:55:00,154.04,154.21,154.02,154.21,12066.0,146.591,146.7528,146.572,146.7528,12066.0
2023-05-17 12:00:00,154.22,154.23,154.11,154.18,8318.0,146.7623,146.7718,146.6576,146.7242,8318.0
2023-05-17 12:05:00,154.19,154.23,154.12,154.12,8270.0,146.7338,146.7718,146.6671,146.6671,8270.0
2023-05-17 12:10:00,154.13,154.29,154.12,154.12,18530.0,146.6767,146.8289,146.6671,146.6671,18530.0
2023-05-17 12:15:00,154.11,154.21,154.04,154.16,16732.0,146.6576,146.7528,146.591,146.7052,16732.0
2023-05-17 12:20:00,154.17,154.32,154.17,154.3,15834.0,146.7147,146.8575,146.7147,146.8384,15834.0
2023-05-17 12:25:00,154.29,154.37,154.24,154.37,10420.0,146.8289,146.905,146.7813,146.905,10420.0
2023-05-17 12:30:00,154.37,154.56,154.33,154.55,30133.0,146.905,147.0859,146.867,147.0763,30133.0
2023-05-17 12:35:00,154.55,154.88,154.54,154.88,31384.0,147.0763,147.3904,147.0668,147.3904,31384.0
2023-05-17 12:40:00,154.88,154.9,154.67,154.67,15520.0,147.3904,147.4094,147.1905,147.1905,15520.0
2023-05-17 12:45:00,154.66,154.85,154.66,154.82,18450.0,147.181,147.3618,147.181,147.3333,18450.0
2023-05-17 12:50:00,154.82,154.89,154.77,154.88,18263.0,147.3333,147.3999,147.2857,147.3904,18263.0
2023-05-17 12:55:00,154.91,154.95,154.86,154.87,18637.0,147.4189,147.457,147.3714,147.3809,18637.0
2023-05-17 13:00:00,154.88,154.98,154.88,154.94,13006.0,147.3904,147.4856,147.3904,147.4475,13006.0
2023-05-17 13:05:00,154.95,155.01,154.9,154.95,17379.0,147.457,147.5141,147.4094,147.457,17379.0
2023-05-17 13:10:00,154.96,155.08,154.95,155.04,16126.0,147.4665,147.5807,147.457,147.5426,16126.0
2023-05-17 13:15:00,155.06,155.06,154.72,154.72,19474.0,147.5617,147.5617,147.2381,147.2381,19474.0
2023-05-17 13:20:00,154.73,154.87,154.67,154.84,18562.0,147.2476,147.3809,147.1905,147.3523,18562.0
2023-05-17 13:25:00,154.86,154.87,154.78,154.85,14069.0,147.3714,147.3809,147.2952,147.3618,14069.0
2023-05-17 13:30:00,154.85,154.98,154.84,154.98,16677.0,147.3618,147.4856,147.3523,147.4856,16677.0
2023-05-17 13:35:00,154.98,155.0,154.81,154.88,9183.0,147.4856,147.5046,147.3238,147.3904,9183.0
2023-05-17 13:40:00,154.87,155.12,154.87,155.09,25553.0,147.3809,147.6188,147.3809,147.5902,25553.0
2023-05-17 13:45:00,155.09,155.23,155.0,155.17,14588.0,147.5902,147.7235,147.5046,147.6664,14588.0
2023-05-17 13:50:00,155.15,155.25,155.13,155.15,17470.0,147.6473,147.7425,147.6283,147.6473,17470.0
2023-05-17 13:55:00,155.15,155.29,155.14,155.25,16986.0,147.6473,147.7806,147.6378,147.7425,16986.0
2023-05-17 14:00:00,155.3,155.32,155.21,155.23,13864.0,147.7901,147.8091,147.7044,147.7235,13864.0
2023-05-17 14:05:00,155.2,155.22,155.09,155.17,13859.0,147.6949,147.7139,147.5902,147.6664,13859.0
2023-05-17 14:10:00,155.19,155.31,155.16,155.23,22937.0,147.6854,147.7996,147.6568,147.7235,22937.0
2023-05-17 14:15:00,155.22,155.29,155.14,155.19,21786.0,147.7139,147.7806,147.6378,147.6854,21786.0
2023-05-17 14:20:00,155.2,155.21,155.05,155.1,19500.0,147.6949,147.7044,147.5522,147.5997,19500.0
2023-05-17 14:25:00,155.11,155.11,154.96,155.0,17167.0,147.6093,147.6093,147.4665,147.5046,17167.0
2023-05-17 14:30:00,155.01,155.08,154.98,155.03,11724.0,147.5141,147.5807,147.4856,147.5331,11724.0
2023-05-17 14:35:00,155.06,155.17,155.01,155.03,13226.0,147.5617,147.6664,147.5141,147.5331,13226.0
2023-05-17 14:40:00,155.04,155.04,154.94,154.97,10384.0,147.5426,147.5426,147.4475,147.476,10384.0
2023-05-17 14:45:00,154.95,155.01,154.9,155.0,18796.0,147.457,147.5141,147.4094,147.5046,18796.0
2023-05-17 14:50:00,155.0,155.01,154.92,154.99,18432.0,147.5046,147.5141,147.4285,147.4951,18432.0
2023-05-17 14:55:00,154.99,155.09,154.96,155.05,16873.0,147.4951,147.5902,147.4665,147.5522,16873.0
2023-05-17 15:00:00,155.04,155.19,155.04,155.11,29395.0,147.5426,147.6854,147.5426,147.6093,29395.0
2023-05-17 15:05:00,155.13,155.18,154.99,155.01,23522.0,147.6283,147.6759,147.4951,147.5141,23522.0
2023-05-17 15:10:00,154.99,155.06,154.95,154.95,19145.0,147.4951,147.5617,147.457,147.457,19145.0
2023-05-17 15:15:00,154.95,155.03,154.91,154.95,31305.0,147.457,147.5331,147.4189,147.457,31305.0
2023-05-17 15:20:00,154.95,154.95,154.72,154.75,22459.0,147.457,147.457,147.2381,147.2667,22459.0
2023-05-17 15:25:00,154.74,154.76,154.68,154.74,19326.0,147.2572,147.2762,147.2001,147.2572,19326.0
2023-05-17 15:30:00,154.75,154.82,154.73,154.78,32014.0,147.2667,147.3333,147.2476,147.2952,32014.0
2023-05-17 15:35:00,154.79,154.8,154.61,154.67,29925.0,147.3047,147.3143,147.1334,147.1905,29925.0
2023-05-17 15:40:00,154.67,154.93,154.64,154.88,48108.0,147.1905,147.438,147.162,147.3904,48108.0
2023-05-17 15:45:00,154.86,155.04,154.8,154.99,49186.0,147.3714,147.5426,147.3143,147.4951,49186.0
2023-05-17 15:50:00,155.0,155.11,154.99,155.1,88450.0,147.5046,147.6093,147.4951,147.5997,88450.0
2023-05-17 15:55:00,155.1,155.22,154.93,155.09,177742.0,147.5997,147.7139,147.438,147.5902,177742.0
2023-05-18 09:30:00,153.19,153.65,152.45,152.65,289882.0,145.7821,146.2199,145.0779,145.2682,289882.0
2023-05-18 09:35:00,152.69,152.81,151.81,152.46,131379.0,145.3063,145.4205,144.4688,145.0874,131379.0
2023-05-18 09:40:00,152.45,152.56,151.6,151.74,77646.0,145.0779,145.1826,144.269,144.4022,77646.0
2023-05-18 09:45:00,151.77,152.69,151.77,152.69,80073.0,144.4308,145.3063,144.4308,145.3063,80073.0
2023-05-18 09:50:00,152.69,152.94,152.39,152.55,67467.0,145.3063,145.5442,145.0208,145.1731,67467.0
2023-05-18 09:55:00,152.62,152.85,152.36,152.36,47654.0,145.2397,145.4586,144.9922,144.9922,47654.0
2023-05-18 10:00:00,152.37,152.44,152.19,152.22,51080.0,145.0018,145.0684,144.8305,144.859,51080.0
2023-05-18 10:05:00,152.23,152.53,152.11,152.18,55296.0,144.8685,145.154,144.7543,144.821,55296.0
2023-05-18 10:10:00,152.2,152.43,152.15,152.4,87001.0,144.84,145.0589,144.7924,145.0303,87001.0
2023-05-18 10:15:00,152.41,152.47,152.29,152.35,46513.0,145.0398,145.0969,144.9256,144.9827,46513.0
2023-05-18 10:20:00,152.36,152.61,152.35,152.52,43387.0,144.9922,145.2302,144.9827,145.1445,43387.0
2023-05-18 10:25:00,152.54,152.73,152.46,152.71,25369.0,145.1635,145.3444,145.0874,145.3253,25369.0
2023-05-18 10:30:00,152.72,152.88,152.61,152.88,40283.0,145.3348,145.4871,145.2302,145.4871,40283.0
2023-05-18 10:35:00,152.89,153.0,152.79,152.79,37499.0,145.4966,145.6013,145.4015,145.4015,37499.0
2023-05-18 10:40:00,152.8,152.85,152.41,152.46,38993.0,145.411,145.4586,145.0398,145.0874,38993.0
2023-05-18 10:45:00,152.44,152.58,152.37,152.44,38949.0,145.0684,145.2016,145.0018,145.0684,38949.0
2023-05-18 10:50:00,152.46,152.9,152.46,152.86,26004.0,145.0874,145.5061,145.0874,145.4681,26004.0
2023-05-18 10:55:00,152.86,152.94,152.78,152.81,26002.0,145.4681,145.5442,145.3919,145.4205,26002.0
2023-05-18 11:00:00,152.82,153.14,152.81,153.03,32917.0,145.43,145.7345,145.4205,145.6298,32917.0
2023-05-18 11:05:00,153.06,153.07,152.88,152.92,21565.0,145.6584,145.6679,145.4871,145.5252,21565.0
2023-05-18 11:10:00,152.91,152.91,152.75,152.84,21207.0,145.5157,145.5157,145.3634,145.449,21207.0
2023-05-18 11:15:00,152.84,152.97,152.81,152.92,24946.0,145.449,145.5727,145.4205,145.5252,24946.0
2023-05-18 11:20:00,152.94,152.98,152.63,152.64,45174.0,145.5442,145.5823,145.2492,145.2587,45174.0
2023-05-18 11:25:00,152.65,152.71,152.49,152.54,23137.0,145.2682,145.3253,145.116,145.1635,23137.0
2023-05-18 11:30:00,152.53,152.75,152.44,152.7,29501.0,145.154,145.3634,145.0684,145.3158,29501.0
2023-05-18 11:35:00,152.71,152.71,152.42,152.45,27823.0,145.3253,145.3253,145.0493,145.0779,27823.0
2023-05-18 11:40:00,152.43,152.44,152.27,152.35,36850.0,145.0589,145.0684,144.9066,144.9827,36850.0
2023-05-18 11:45:00,152.35,152.46,152.29,152.46,32491.0,144.9827,145.0874,144.9256,145.0874,32491.0
2023-05-18 11:50:00,152.45,152.52,152.3,152.36,24661.0,145.0779,145.1445,144.9351,144.9922,24661.0
2023-05-18 11:55:00,152.37,152.37,151.95,152.01,47147.0,145.0018,145.0018,144.6021,144.6592,47147.0
2023-05-18 12:00:00,152.01,152.01,151.76,151.85,39705.0,144.6592,144.6592,144.4213,144.5069,39705.0
2023-05-18 12:05:00,151.83,152.11,151.79,152.09,76343.0,144.4879,144.7543,144.4498,144.7353,76343.0
2023-05-18 12:10:00,152.06,152.13,151.91,151.99,68980.0,144.7068,144.7734,144.564,144.6401,68980.0
2023-05-18 12:15:00,151.98,152.23,151.89,152.16,23833.0,144.6306,144.8685,144.545,144.8019,23833.0
2023-05-18 12:20:00,152.18,152.28,152.11,152.27,33598.0,144.821,144.9161,144.7543,144.9066,33598.0
2023-05-18 12:25:00,152.31,152.32,152.01,152.04,44518.0,144.9447,144.9542,144.6592,144.6877,44518.0
2023-05-18 12:30:00,152.03,152.08,151.96,152.01,46657.0,144.6782,144.7258,144.6116,144.6592,46657.0
2023-05-18 12:35:00,152.0,152.07,151.81,151.88,23993.0,144.6497,144.7163,144.4688,144.5355,23993.0
2023-05-18 12:40:00,151.9,151.99,151.78,151.86,21798.0,144.5545,144.6401,144.4403,144.5164,21798.0
2023-05-18 12:45:00,151.86,151.96,151.77,151.8,16482.0,144.5164,144.6116,144.4308,144.4593,16482.0
2023-05-18 12:50:00,151.81,151.86,151.7,151.74,21329.0,144.4688,144.5164,144.3642,144.4022,21329.0
2023-05-18 12:55:00,151.74,151.89,151.66,151.79,25565.0,144.4022,144.545,144.3261,144.4498,25565.0
2023-05-18 13:00:00,151.78,151.85,151.67,151.73,26444.0,144.4403,144.5069,144.3356,144.3927,26444.0
2023-05-18 13:05:00,151.73,151.78,151.66,151.77,33296.0,144.3927,144.4403,144.3261,144.4308,33296.0
2023-05-18 13:10:00,151.76,151.97,151.74,151.89,35589.0,144.4213,144.6211,144.4022,144.545,35589.0
2023-05-18 13:15:00,151.89,152.12,151.89,152.09,29986.0,144.545,144.7639,144.545,144.7353,29986.0
2023-05-18 13:20:00,152.1,152.22,152.09,152.13,26123.0,144.7448,144.859,144.7353,144.7734,26123.0
2023-05-18 13:25:00,152.1,152.22,152.02,152.03,40360.0,144.7448,144.859,144.6687,144.6782,40360.0
2023-05-18 13:30:00,152.04,152.15,151.96,152.04,12918.0,144.6877,144.7924,144.6116,144.6877,12918.0
2023-05-18 13:35:00,152.05,152.08,151.91,151.97,13262.0,144.6972,144.7258,144.564,144.6211,13262.0
2023-05-18 13:40:00,151.94,152.01,151.92,151.97,14135.0,144.5926,144.6592,144.5735,144.6211,14135.0
2023-05-18 13:45:00,151.96,151.97,151.84,151.94,25629.0,144.6116,144.6211,144.4974,144.5926,25629.0
2023-05-18 13:50:00,151.94,152.0,151.91,151.97,16126.0,144.5926,144.6497,144.564,144.6211,16126.0
2023-05-18 13:55:00,151.98,151.98,151.76,151.81,19982.0,144.6306,144.6306,144.4213,144.4688,19982.0
2023-05-18 14:00:00,151.8,151.97,151.78,151.81,18869.0,144.4593,144.6211,144.4403,144.4688,18869.0
2023-05-18 14:05:00,151.84,151.9,151.78,151.78,22750.0,144.4974,144.5545,144.4403,144.4403,22750.0
2023-05-18 14:10:00,151.78,151.84,151.76,151.76,17086.0,144.4403,144.4974,144.4213,144.4213,17086.0
2023-05-18 14:15:00,151.79,151.92,151.75,151.91,18652.0,144.4498,144.5735,144.4117,144.564,18652.0
2023-05-18 14:20:00,151.92,152.05,151.92,152.02,19814.0,144.5735,144.6972,144.5735,144.6687,19814.0
2023-05-18 14:25:00,152.05,152.08,151.86,151.86,27391.0,144.6972,144.7258,144.5164,144.5164,27391.0
2023-05-18 14:30:00,151.84,151.91,151.78,151.78,21842.0,144.4974,144.564,144.4403,144.4403,21842.0
2023-05-18 14:35:00,151.79,151.82,151.7,151.79,26099.0,144.4498,144.4784,144.3642,144.4498,26099.0
2023-05-18 14:40:00,151.78,151.81,151.6,151.66,22140.0,144.4403,144.4688,144.269,144.3261,22140.0
2023-05-18 14:45:00,151.66,151.78,151.64,151.71,27084.0,144.3261,144.4403,144.3071,144.3737,27084.0
2023-05-18 14:50:00,151.73,151.76,151.67,151.73,31116.0,144.3927,144.4213,144.3356,144.3927,31116.0
2023-05-18 14:55:00,151.74,151.79,151.63,151.65,20905.0,144.4022,144.4498,144.2975,144.3166,20905.0
2023-05-18 15:00:00,151.66,151.82,151.65,151.7,27017.0,144.3261,144.4784,144.3166,144.3642,27017.0
2023-05-18 15:05:00,151.71,151.83,151.67,151.79,25412.0,144.3737,144.4879,144.3356,144.4498,25412.0
2023-05-18 15:10:00,151.8,151.87,151.77,151.82,26551.0,144.4593,144.5259,144.4308,144.4784,26551.0
2023-05-18 15:15:00,151.83,151.94,151.79,151.91,29633.0,144.4879,144.5926,144.4498,144.564,29633.0
2023-05-18 15:20:00,151.9,151.92,151.73,151.77,34672.0,144.5545,144.5735,144.3927,144.4308,34672.0
2023-05-18 15:25:00,151.78,151.85,151.7,151.84,39376.0,144.4403,144.5069,144.3642,144.4974,39376.0
2023-05-18 15:30:00,151.86,151.88,151.73,151.74,48401.0,144.5164,144.5355,144.3927,144.4022,48401.0
2023-05-18 15:35:00,151.74,151.77,151.65,151.77,61957.0,144.4022,144.4308,144.3166,144.4308,61957.0
2023-05-18 15:40:00,151.77,152.17,151.73,152.13,70315.0,144.4308,144.8114,144.3927,144.7734,70315.0
2023-05-18 15:45:00,152.13,152.45,152.13,152.43,94959.0,144.7734,145.0779,144.7734,145.0589,94959.0
2023-05-18 15:50:00,152.43,152.76,152.37,152.56,164870.0,145.0589,145.3729,145.0018,145.1826,164870.0
2023-05-18 15:55:00,152.57,152.62,152.44,152.51,339331.0,145.1921,145.2397,145.0684,145.135,339331.0
2023-05-19 09:30:00,152.47,152.85,152.27,152.41,371015.0,145.0969,145.4586,144.9066,145.0398,371015.0
2023-05-19 09:35:00,152.5,152.52,152.17,152.44,47700.0,145.1255,145.1445,144.8114,145.0684,47700.0
2023-05-19 09:40:00,152.43,152.89,152.43,152.86,45174.0,145.0589,145.4966,145.0589,145.4681,45174.0
2023-05-19 09:45:00,152.88,152.88,152.73,152.76,23104.0,145.4871,145.4871,145.3444,145.3729,23104.0
2023-05-19 09:50:00,152.75,152.82,152.61,152.63,40024.0,145.3634,145.43,145.2302,145.2492,40024.0
2023-05-19 09:55:00,152.64,152.65,152.47,152.5,25047.0,145.2587,145.2682,145.0969,145.1255,25047.0
2023-05-19 10:00:00,152.48,152.55,152.29,152.53,47354.0,145.1064,145.1731,144.9256,145.154,47354.0
2023-05-19 10:05:00,152.52,152.69,152.44,152.55,54907.0,145.1445,145.3063,145.0684,145.1731,54907.0
2023-05-19 10:10:00,152.56,152.65,152.47,152.63,19875.0,145.1826,145.2682,145.0969,145.2492,19875.0
2023-05-19 10:15:00,152.63,152.73,152.37,152.41,24091.0,145.2492,145.3444,145.0018,145.0398,24091.0
2023-05-19 10:20:00,152.4,152.58,152.38,152.58,16112.0,145.0303,145.2016,145.0113,145.2016,16112.0
2023-05-19 10:25:00,152.59,152.75,152.58,152.63,27065.0,145.2111,145.3634,145.2016,145.2492,27065.0
2023-05-19 10:30:00,152.62,152.76,152.53,152.69,47793.0,145.2397,145.3729,145.154,145.3063,47793.0
2023-05-19 10:35:00,152.69,152.9,152.64,152.89,60015.0,145.3063,145.5061,145.2587,145.4966,60015.0
2023-05-19 10:40:00,152.89,152.9,152.74,152.81,27039.0,145.4966,145.5061,145.3539,145.4205,27039.0
2023-05-19 10:45:00,152.83,152.85,152.66,152.67,18747.0,145.4395,145.4586,145.2777,145.2873,18747.0
2023-05-19 10:50:00,152.67,152.8,152.65,152.66,20986.0,145.2873,145.411,145.2682,145.2777,20986.0
2023-05-19 10:55:00,152.67,152.7,152.54,152.59,16627.0,145.2873,145.3158,145.1635,145.2111,16627.0
2023-05-19 11:00:00,152.6,152.63,152.44,152.47,18943.0,145.2206,145.2492,145.0684,145.0969,18943.0
2023-05-19 11:05:00,152.49,152.51,152.25,152.25,40871.0,145.116,145.135,144.8876,144.8876,40871.0
2023-05-19 11:10:00,152.25,152.53,152.25,152.5,67493.0,144.8876,145.154,144.8876,145.1255,67493.0
2023-05-19 11:15:00,152.52,152.57,152.31,152.44,43610.0,145.1445,145.1921,144.9447,145.0684,43610.0
2023-05-19 11:20:00,152.46,152.57,152.29,152.36,33587.0,145.0874,145.1921,144.9256,144.9922,33587.0
2023-05-19 11:25:00,152.34,152.47,152.18,152.2,27069.0,144.9732,145.0969,144.821,144.84,27069.0
2023-05-19 11:30:00,152.18,152.19,152.01,152.19,36450.0,144.821,144.8305,144.6592,144.8305,36450.0
2023-05-19 11:35:00,152.16,152.16,151.86,151.97,21718.0,144.8019,144.8019,144.5164,144.6211,21718.0
2023-05-19 11:40:00,151.96,152.07,151.84,152.02,20041.0,144.6116,144.7163,144.4974,144.6687,20041.0
2023-05-19 11:45:00,152.04,152.21,152.03,152.11,14284.0,144.6877,144.8495,144.6782,144.7543,14284.0
2023-05-19 11:50:00,152.08,152.23,152.03,152.22,18407.0,144.7258,144.8685,144.6782,144.859,18407.0
2023-05-19 11:55:00,152.21,152.28,152.06,152.07,24161.0,144.8495,144.9161,144.7068,144.7163,24161.0
2023-05-19 12:00:00,152.05,152.2,152.03,152.2,14124.0,144.6972,144.84,144.6782,144.84,14124.0
2023-05-19 12:05:00,152.21,152.27,152.16,152.26,13966.0,144.8495,144.9066,144.8019,144.8971,13966.0
2023-05-19 12:10:00,152.23,152.28,152.16,152.23,7870.0,144.8685,144.9161,144.8019,144.8685,7870.0
2023-05-19 12:15:00,152.23,152.29,152.11,152.22,16500.0,144.8685,144.9256,144.7543,144.859,16500.0
2023-05-19 12:20:00,152.22,152.34,152.22,152.27,9250.0,144.859,144.9732,144.859,144.9066,9250.0
2023-05-19 12:25:00,152.28,152.3,152.11,152.17,16983.0,144.9161,144.9351,144.7543,144.8114,16983.0
2023-05-19 12:30:00,152.14,152.15,152.01,152.09,15605.0,144.7829,144.7924,144.6592,144.7353,15605.0
2023-05-19 12:35:00,152.1,152.26,152.08,152.24,11981.0,144.7448,144.8971,144.7258,144.878,11981.0
2023-05-19 12:40:00,152.23,152.28,152.21,152.28,7306.0,144.8685,144.9161,144.8495,144.9161,7306.0
2023-05-19 12:45:00,152.32,152.51,152.32,152.5,20200.0,144.9542,145.135,144.9542,145.1255,20200.0
2023-05-19 12:50:00,152.49,152.6,152.46,152.57,9822.0,145.116,145.2206,145.0874,145.1921,9822.0
2023-05-19 12:55:00,152.56,152.61,152.53,152.59,15920.0,145.1826,145.2302,145.154,145.2111,15920.0
2023-05-19 13:00:00,152.59,152.72,152.56,152.68,11534.0,145.2111,145.3348,145.1826,145.2968,11534.0
2023-05-19 13:05:00,152.69,152.76,152.63,152.72,12101.0,145.3063,145.3729,145.2492,145.3348,12101.0
2023-05-19 13:10:00,152.72,152.78,152.69,152.77,8174.0,145.3348,145.3919,145.3063,145.3824,8174.0
2023-05-19 13:15:00,152.77,152.84,152.74,152.79,12706.0,145.3824,145.449,145.3539,145.4015,12706.0
2023-05-19 13:20:00,152.77,152.77,152.7,152.71,26282.0,145.3824,145.3824,145.3158,145.3253,26282.0
2023-05-19 13:25:00,152.7,152.75,152.62,152.72,11965.0,145.3158,145.3634,145.2397,145.3348,11965.0
2023-05-19 13:30:00,152.7,152.72,152.66,152.68,7053.0,145.3158,145.3348,145.2777,145.2968,7053.0
2023-05-19 13:35:00,152.69,152.75,152.66,152.74,17986.0,145.3063,145.3634,145.2777,145.3539,17986.0
2023-05-19 13:40:00,152.78,152.78,152.69,152.73,12766.0,145.3919,145.3919,145.3063,145.3444,12766.0
2023-05-19 13:45:00,152.72,152.74,152.63,152.64,10881.0,145.3348,145.3539,145.2492,145.2587,10881.0
2023-05-19 13:50:00,152.63,152.67,152.57,152.59,19473.0,145.2492,145.2873,145.1921,145.2111,19473.0
2023-05-19 13:55:00,152.56,152.57,152.38,152.39,25503.0,145.1826,145.1921,145.0113,145.0208,25503.0
2023-05-19 14:00:00,152.4,152.42,152.33,152.35,22600.0,145.0303,145.0493,144.9637,144.9827,22600.0
2023-05-19 14:05:00,152.36,152.5,152.35,152.43,16945.0,144.9922,145.1255,144.9827,145.0589,16945.0
2023-05-19 14:10:00,152.43,152.48,152.4,152.41,10926.0,145.0589,145.1064,145.0303,145.0398,10926.0
2023-05-19 14:15:00,152.4,152.48,152.28,152.46,23057.0,145.0303,145.1064,144.9161,145.0874,23057.0
2023-05-19 14:20:00,152.46,152.57,152.45,152.51,10068.0,145.0874,145.1921,145.0779,145.135,10068.0
2023-05-19 14:25:00,152.52,152.52,152.41,152.43,9062.0,145.1445,145.1445,145.0398,145.0589,9062.0
2023-05-19 14:30:00,152.43,152.61,152.43,152.57,16578.0,145.0589,145.2302,145.0589,145.1921,16578.0
2023-05-19 14:35:00,152.55,152.68,152.52,152.65,9982.0,145.1731,145.2968,145.1445,145.2682,9982.0
2023-05-19 14:40:00,152.68,152.76,152.64,152.76,9827.0,145.2968,145.3729,145.2587,145.3729,9827.0
2023-05-19 14:45:00,152.75,152.8,152.7,152.79,15116.0,145.3634,145.411,145.3158,145.4015,15116.0
2023-05-19 14:50:00,152.8,152.87,152.79,152.83,22159.0,145.411,145.4776,145.4015,145.4395,22159.0
2023-05-19 14:55:00,152.83,152.94,152.83,152.92,13940.0,145.4395,145.5442,145.4395,145.5252,13940.0
2023-05-19 15:00:00,152.93,152.97,152.85,152.87,19941.0,145.5347,145.5727,145.4586,145.4776,19941.0
2023-05-19 15:05:00,152.87,152.88,152.75,152.83,20499.0,145.4776,145.4871,145.3634,145.4395,20499.0
2023-05-19 15:10:00,152.83,152.97,152.83,152.97,18868.0,145.4395,145.5727,145.4395,145.5727,18868.0
2023-05-19 15:15:00,152.95,152.97,152.84,152.86,22229.0,145.5537,145.5727,145.449,145.4681,22229.0
2023-05-19 15:20:00,152.86,152.91,152.82,152.91,14777.0,145.4681,145.5157,145.43,145.5157,14777.0
2023-05-19 15:25:00,152.91,152.92,152.81,152.81,18376.0,145.5157,145.5252,145.4205,145.4205,18376.0
2023-05-19 15:30:00,152.81,152.82,152.74,152.76,16655.0,145.4205,145.43,145.3539,145.3729,16655.0
2023-05-19 15:35:00,152.77,152.98,152.77,152.92,22255.0,145.3824,145.5823,145.3824,145.5252,22255.0
2023-05-19 15:40:00,152.91,153.08,152.91,153.05,33574.0,145.5157,145.6774,145.5157,145.6489,33574.0
2023-05-19 15:45:00,153.05,153.08,152.96,153.06,38452.0,145.6489,145.6774,145.5632,145.6584,38452.0
2023-05-19 15:50:00,153.06,153.28,152.95,153.26,67420.0,145.6584,145.8678,145.5537,145.8487,67420.0
2023-05-19 15:55:00,153.26,153.32,153.11,153.15,237141.0,145.8487,145.9058,145.706,145.744,237141.0
2023-05-22 09:30:00,152.5,152.5,151.8,152.08,236514.0,145.1255,145.1255,144.4593,144.7258,236514.0
2023-05-22 09:35:00,152.13,152.6,151.94,151.94,86023.0,144.7734,145.2206,144.5926,144.5926,86023.0
2023-05-22 09:40:00,151.92,151.97,151.57,151.65,47976.0,144.5735,144.6211,144.2404,144.3166,47976.0
2023-05-22 09:45:00,151.64,152.03,151.52,151.97,51720.0,144.3071,144.6782,144.1929,144.6211,51720.0
2023-05-22 09:50:00,151.95,151.95,151.36,151.39,56798.0,144.6021,144.6021,144.0406,144.0692,56798.0
2023-05-22 09:55:00,151.4,151.47,150.8,150.89,47322.0,144.0787,144.1453,143.5077,143.5933,47322.0
2023-05-22 10:00:00,150.88,150.88,150.33,150.43,73723.0,143.5838,143.5838,143.0604,143.1556,73723.0
2023-05-22 10:05:00,150.44,150.46,150.06,150.14,72480.0,143.1651,143.1841,142.8035,142.8796,72480.0
2023-05-22 10:10:00,150.14,150.4,150.13,150.3,111035.0,142.8796,143.127,142.8701,143.0319,111035.0
2023-05-22 10:15:00,150.32,150.41,149.82,149.82,126269.0,143.0509,143.1365,142.5751,142.5751,126269.0
2023-05-22 10:20:00,149.84,149.96,149.64,149.75,116135.0,142.5941,142.7083,142.4038,142.5085,116135.0
2023-05-22 10:25:00,149.74,149.8,149.56,149.73,69919.0,142.4989,142.556,142.3276,142.4894,69919.0
2023-05-22 10:30:00,149.73,149.73,149.25,149.32,86260.0,142.4894,142.4894,142.0326,142.0993,86260.0
2023-05-22 10:35:00,149.33,149.39,149.03,149.1,83821.0,142.1088,142.1659,141.8233,141.8899,83821.0
2023-05-22 10:40:00,149.09,149.32,149.07,149.17,60308.0,141.8804,142.0993,141.8613,141.9565,60308.0
2023-05-22 10:45:00,149.17,149.37,149.1,149.37,74226.0,141.9565,142.1468,141.8899,142.1468,74226.0
2023-05-22 10:50:00,149.36,149.55,149.28,149.53,57152.0,142.1373,142.3181,142.0612,142.2991,57152.0
2023-05-22 10:55:00,149.53,149.56,149.43,149.54,34346.0,142.2991,142.3276,142.2039,142.3086,34346.0
2023-05-22 11:00:00,149.57,149.74,149.55,149.56,30942.0,142.3372,142.4989,142.3181,142.3276,30942.0
2023-05-22 11:05:00,149.56,149.82,149.56,149.75,45658.0,142.3276,142.5751,142.3276,142.5085,45658.0
2023-05-22 11:10:00,149.75,150.02,149.74,149.93,38948.0,142.5085,142.7654,142.4989,142.6798,38948.0
2023-05-22 11:15:00,149.91,149.96,149.79,149.81,31033.0,142.6607,142.7083,142.5465,142.5656,31033.0
2023-05-22 11:20:00,149.8,149.86,149.68,149.79,32035.0,142.556,142.6131,142.4418,142.5465,32035.0
2023-05-22 11:25:00,149.78,149.83,149.68,149.71,37567.0,142.537,142.5846,142.4418,142.4704,37567.0
2023-05-22 11:30:00,149.7,150.02,149.69,149.98,61000.0,142.4609,142.7654,142.4514,142.7273,61000.0
2023-05-22 11:35:00,149.99,150.02,149.9,149.95,43812.0,142.7369,142.7654,142.6512,142.6988,43812.0
2023-05-22 11:40:00,149.9,149.94,149.63,149.67,21563.0,142.6512,142.6893,142.3943,142.4323,21563.0
2023-05-22 11:45:00,149.67,149.75,149.62,149.74,19063.0,142.4323,142.5085,142.3847,142.4989,19063.0
2023-05-22 11:50:00,149.71,150.02,149.7,150.02,28818.0,142.4704,142.7654,142.4609,142.7654,28818.0
2023-05-22 11:55:00,150.03,150.15,149.92,149.97,17576.0,142.7749,142.8891,142.6702,142.7178,17576.0
2023-05-22 12:00:00,149.98,150.03,149.82,149.82,20271.0,142.7273,142.7749,142.5751,142.5751,20271.0
2023-05-22 12:05:00,149.81,149.81,149.7,149.73,20852.0,142.5656,142.5656,142.4609,142.4894,20852.0
2023-05-22 12:10:00,149.72,149.82,149.56,149.6,32718.0,142.4799,142.5751,142.3276,142.3657,32718.0
2023-05-22 12:15:00,149.6,149.61,149.42,149.46,20406.0,142.3657,142.3752,142.1944,142.2325,20406.0
2023-05-22 12:20:00,149.44,149.52,149.36,149.4,28840.0,142.2135,142.2896,142.1373,142.1754,28840.0
2023-05-22 12:25:00,149.38,149.45,149.33,149.45,17548.0,142.1564,142.223,142.1088,142.223,17548.0
2023-05-22 12:30:00,149.45,149.63,149.45,149.52,27578.0,142.223,142.3943,142.223,142.2896,27578.0
2023-05-22 12:35:00,149.51,149.54,149.45,149.47,26421.0,142.2801,142.3086,142.223,142.242,26421.0
2023-05-22 12:40:00,149.46,149.46,149.35,149.39,23925.0,142.2325,142.2325,142.1278,142.1659,23925.0
2023-05-22 12:45:00,149.4,149.41,149.31,149.36,32145.0,142.1754,142.1849,142.0897,142.1373,32145.0
2023-05-22 12:50:00,149.37,149.45,149.36,149.41,19102.0,142.1468,142.223,142.1373,142.1849,19102.0
2023-05-22 12:55:00,149.42,149.42,149.33,149.42,24579.0,142.1944,142.1944,142.1088,142.1944,24579.0
2023-05-22 13:00:00,149.41,149.57,149.39,149.5,29517.0,142.1849,142.3372,142.1659,142.2705,29517.0
2023-05-22 13:05:00,149.51,149.55,149.42,149.47,15863.0,142.2801,142.3181,142.1944,142.242,15863.0
2023-05-22 13:10:00,149.48,149.55,149.24,149.37,47773.0,142.2515,142.3181,142.0231,142.1468,47773.0
2023-05-22 13:15:00,149.36,149.42,149.27,149.4,24606.0,142.1373,142.1944,142.0517,142.1754,24606.0
2023-05-22 13:20:00,149.39,149.49,149.39,149.41,19072.0,142.1659,142.261,142.1659,142.1849,19072.0
2023-05-22 13:25:00,149.41,149.45,149.35,149.43,22090.0,142.1849,142.223,142.1278,142.2039,22090.0
2023-05-22 13:30:00,149.43,149.55,149.42,149.49,30997.0,142.2039,142.3181,142.1944,142.261,30997.0
2023-05-22 13:35:00,149.49,149.49,149.26,149.26,21180.0,142.261,142.261,142.0422,142.0422,21180.0
2023-05-22 13:40:00,149.27,149.27,149.11,149.19,33205.0,142.0517,142.0517,141.8994,141.9755,33205.0
2023-05-22 13:45:00,149.21,149.3,149.19,149.3,22374.0,141.9946,142.0802,141.9755,142.0802,22374.0
2023-05-22 13:50:00,149.28,149.29,149.11,149.12,15132.0,142.0612,142.0707,141.8994,141.9089,15132.0
2023-05-22 13:55:00,149.11,149.21,149.11,149.17,20322.0,141.8994,141.9946,141.8994,141.9565,20322.0
2023-05-22 14:00:00,149.16,149.21,149.14,149.17,27508.0,141.947,141.9946,141.928,141.9565,27508.0
2023-05-22 14:05:00,149.18,149.29,149.11,149.29,23175.0,141.966,142.0707,141.8994,142.0707,23175.0
2023-05-22 14:10:00,149.29,149.32,149.23,149.29,14819.0,142.0707,142.0993,142.0136,142.0707,14819.0
2023-05-22 14:15:00,149.28,149.37,149.2,149.25,26739.0,142.0612,142.1468,141.9851,142.0326,26739.0
2023-05-22 14:20:00,149.26,149.27,149.17,149.17,14602.0,142.0422,142.0517,141.9565,141.9565,14602.0
2023-05-22 14:25:00,149.17,149.27,149.16,149.23,17827.0,141.9565,142.0517,141.947,142.0136,17827.0
2023-05-22 14:30:00,149.24,149.36,149.23,149.3,20006.0,142.0231,142.1373,142.0136,142.0802,20006.0
2023-05-22 14:35:00,149.28,149.29,149.16,149.2,21189.0,142.0612,142.0707,141.947,141.9851,21189.0
2023-05-22 14:40:00,149.2,149.23,149.15,149.22,21775.0,141.9851,142.0136,141.9375,142.0041,21775.0
2023-05-22 14:45:00,149.22,149.23,149.05,149.07,20572.0,142.0041,142.0136,141.8423,141.8613,20572.0
2023-05-22 14:50:00,149.06,149.23,149.06,149.2,30819.0,141.8518,142.0136,141.8518,141.9851,30819.0
2023-05-22 14:55:00,149.19,149.35,149.11,149.33,25602.0,141.9755,142.1278,141.8994,142.1088,25602.0
2023-05-22 15:00:00,149.32,149.46,149.3,149.33,59394.0,142.0993,142.2325,142.0802,142.1088,59394.0
2023-05-22 15:05:00,149.3,149.3,149.14,149.16,18541.0,142.0802,142.0802,141.928,141.947,18541.0
2023-05-22 15:10:00,149.15,149.18,149.08,149.08,29091.0,141.9375,141.966,141.8709,141.8709,29091.0
2023-05-22 15:15:00,149.08,149.19,149.05,149.13,29046.0,141.8709,141.9755,141.8423,141.9184,29046.0
2023-05-22 15:20:00,149.13,149.13,149.04,149.06,22813.0,141.9184,141.9184,141.8328,141.8518,22813.0
2023-05-22 15:25:00,149.05,149.06,148.97,149.0,35486.0,141.8423,141.8518,141.7662,141.7947,35486.0
2023-05-22 15:30:00,149.0,149.09,149.0,149.06,86193.0,141.7947,141.8804,141.7947,141.8518,86193.0
2023-05-22 15:35:00,149.05,149.08,148.99,149.0,85407.0,141.8423,141.8709,141.7852,141.7947,85407.0
2023-05-22 15:40:00,148.99,149.0,148.9,148.97,72728.0,141.7852,141.7947,141.6996,141.7662,72728.0
2023-05-22 15:45:00,148.97,149.13,148.91,148.92,115050.0,141.7662,141.9184,141.7091,141.7186,115050.0
2023-05-22 15:50:00,148.93,149.03,148.83,148.9,170030.0,141.7281,141.8233,141.6329,141.6996,170030.0
2023-05-22 15:55:00,148.9,149.18,148.88,149.16,482586.0,141.6996,141.966,141.6805,141.947,482586.0
2023-05-23 09:30:00,148.79,148.88,147.74,148.09,184273.0,141.5949,141.6805,140.5957,140.9287,184273.0
2023-05-23 09:35:00,148.14,148.3,147.95,148.17,42604.0,140.9763,141.1286,140.7955,141.0049,42604.0
2023-05-23 09:40:00,148.14,148.29,148.01,148.27,32795.0,140.9763,141.1191,140.8526,141.1,32795.0
2023-05-23 09:45:00,148.26,148.26,147.99,148.05,26296.0,141.0905,141.0905,140.8336,140.8907,26296.0
2023-05-23 09:50:00,148.04,148.05,147.6,147.72,57655.0,140.8812,140.8907,140.4624,140.5766,57655.0
2023-05-23 09:55:00,147.7,147.77,147.56,147.64,33223.0,140.5576,140.6242,140.4244,140.5005,33223.0
2023-05-23 10:00:00,147.65,147.69,147.45,147.47,43024.0,140.51,140.5481,140.3197,140.3387,43024.0
2023-05-23 10:05:00,147.46,147.49,147.27,147.38,38758.0,140.3292,140.3577,140.1484,140.2531,38758.0
2023-05-23 10:10:00,147.39,147.77,147.39,147.75,23056.0,140.2626,140.6242,140.2626,140.6052,23056.0
2023-05-23 10:15:00,147.74,148.1,147.74,148.1,34402.0,140.5957,140.9383,140.5957,140.9383,34402.0
2023-05-23 10:20:00,148.11,148.38,148.09,148.28,106513.0,140.9478,141.2047,140.9287,141.1095,106513.0
2023-05-23 10:25:00,148.3,148.53,148.2,148.37,100532.0,141.1286,141.3475,141.0334,141.1952,100532.0
2023-05-23 10:30:00,148.35,148.5,148.28,148.38,46874.0,141.1762,141.3189,141.1095,141.2047,46874.0
2023-05-23 10:35:00,148.36,148.5,148.35,148.5,43790.0,141.1857,141.3189,141.1762,141.3189,43790.0
2023-05-23 10:40:00,148.52,148.7,148.36,148.67,21866.0,141.3379,141.5092,141.1857,141.4807,21866.0
2023-05-23 10:45:00,148.66,148.77,148.63,148.66,35530.0,141.4712,141.5759,141.4426,141.4712,35530.0
2023-05-23 10:50:00,148.66,148.66,148.52,148.55,117806.0,141.4712,141.4712,141.3379,141.3665,117806.0
2023-05-23 10:55:00,148.56,148.6,148.4,148.4,40299.0,141.376,141.4141,141.2237,141.2237,40299.0
2023-05-23 11:00:00,148.38,148.44,148.3,148.32,23714.0,141.2047,141.2618,141.1286,141.1476,23714.0
2023-05-23 11:05:00,148.32,148.38,148.1,148.11,41511.0,141.1476,141.2047,140.9383,140.9478,41511.0
2023-05-23 11:10:00,148.11,148.18,147.93,148.04,43945.0,140.9478,141.0144,140.7765,140.8812,43945.0
2023-05-23 11:15:00,148.06,148.06,147.8,147.8,34262.0,140.9002,140.9002,140.6528,140.6528,34262.0
2023-05-23 11:20:00,147.83,148.07,147.79,147.99,27705.0,140.6813,140.9097,140.6432,140.8336,27705.0
2023-05-23 11:25:00,147.99,148.0,147.89,147.95,20772.0,140.8336,140.8431,140.7384,140.7955,20772.0
2023-05-23 11:30:00,147.94,148.17,147.92,148.13,27096.0,140.786,141.0049,140.767,140.9668,27096.0
2023-05-23 11:35:00,148.14,148.19,147.99,148.08,41974.0,140.9763,141.0239,140.8336,140.9192,41974.0
2023-05-23 11:40:00,148.1,148.12,148.02,148.08,31162.0,140.9383,140.9573,140.8621,140.9192,31162.0
2023-05-23 11:45:00,148.08,148.12,148.05,148.07,16207.0,140.9192,140.9573,140.8907,140.9097,16207.0
2023-05-23 11:50:00,148.08,148.15,148.02,148.09,15037.0,140.9192,140.9858,140.8621,140.9287,15037.0
2023-05-23 11:55:00,148.1,148.22,147.97,147.97,27013.0,140.9383,141.0524,140.8145,140.8145,27013.0
2023-05-23 12:00:00,147.97,148.12,147.97,148.06,13562.0,140.8145,140.9573,140.8145,140.9002,13562.0
2023-05-23 12:05:00,148.05,148.16,148.03,148.07,14686.0,140.8907,140.9953,140.8716,140.9097,14686.0
2023-05-23 12:10:00,148.07,148.2,148.06,148.2,23913.0,140.9097,141.0334,140.9002,141.0334,23913.0
2023-05-23 12:15:00,148.19,148.26,148.15,148.22,27320.0,141.0239,141.0905,140.9858,141.0524,27320.0
2023-05-23 12:20:00,148.21,148.29,148.2,148.24,10200.0,141.0429,141.1191,141.0334,141.0715,10200.0
2023-05-23 12:25:00,148.24,148.32,148.16,148.3,11696.0,141.0715,141.1476,140.9953,141.1286,11696.0
2023-05-23 12:30:00,148.29,148.48,148.29,148.46,43843.0,141.1191,141.2999,141.1191,141.2808,43843.0
2023-05-23 12:35:00,148.5,148.62,148.42,148.5,25632.0,141.3189,141.4331,141.2428,141.3189,25632.0
2023-05-23 12:40:00,148.51,148.64,148.51,148.62,15624.0,141.3284,141.4521,141.3284,141.4331,15624.0
2023-05-23 12:45:00,148.62,148.66,148.47,148.5,19541.0,141.4331,141.4712,141.2904,141.3189,19541.0
2023-05-23 12:50:00,148.49,148.51,148.2,148.24,44603.0,141.3094,141.3284,141.0334,141.0715,44603.0
2023-05-23 12:55:00,148.22,148.23,148.11,148.12,26849.0,141.0524,141.062,140.9478,140.9573,26849.0
2023-05-23 13:00:00,148.12,148.15,148.02,148.05,28608.0,140.9573,140.9858,140.8621,140.8907,28608.0
2023-05-23 13:05:00,148.03,148.19,148.0,148.14,16597.0,140.8716,141.0239,140.8431,140.9763,16597.0
2023-05-23 13:10:00,148.1,148.17,148.03,148.06,14277.0,140.9383,141.0049,140.8716,140.9002,14277.0
2023-05-23 13:15:00,148.05,148.09,147.94,148.0,33185.0,140.8907,140.9287,140.786,140.8431,33185.0
2023-05-23 13:20:00,148.02,148.06,147.94,148.05,16840.0,140.8621,140.9002,140.786,140.8907,16840.0
2023-05-23 13:25:00,148.05,148.12,147.78,147.78,33802.0,140.8907,140.9573,140.6337,140.6337,33802.0
2023-05-23 13:30:00,147.8,147.8,147.58,147.65,42707.0,140.6528,140.6528,140.4434,140.51,42707.0
2023-05-23 13:35:00,147.66,147.81,147.66,147.76,34347.0,140.5195,140.6623,140.5195,140.6147,34347.0
2023-05-23 13:40:00,147.78,147.87,147.76,147.81,19643.0,140.6337,140.7194,140.6147,140.6623,19643.0
2023-05-23 13:45:00,147.81,148.03,147.8,148.03,17152.0,140.6623,140.8716,140.6528,140.8716,17152.0
2023-05-23 13:50:00,148.04,148.05,147.98,147.98,17476.0,140.8812,140.8907,140.8241,140.8241,17476.0
2023-05-23 13:55:00,147.96,147.96,147.8,147.85,12815.0,140.805,140.805,140.6528,140.7003,12815.0
2023-05-23 14:00:00,147.86,147.95,147.84,147.92,13951.0,140.7099,140.7955,140.6908,140.767,13951.0
2023-05-23 14:05:00,147.93,148.12,147.9,148.03,20543.0,140.7765,140.9573,140.7479,140.8716,20543.0
2023-05-23 14:10:00,148.02,148.04,147.88,147.97,22332.0,140.8621,140.8812,140.7289,140.8145,22332.0
2023-05-23 14:15:00,147.96,148.0,147.84,147.93,19188.0,140.805,140.8431,140.6908,140.7765,19188.0
2023-05-23 14:20:00,147.9,147.91,147.43,147.47,29328.0,140.7479,140.7574,140.3006,140.3387,29328.0
2023-05-23 14:25:00,147.45,147.57,147.33,147.52,45381.0,140.3197,140.4339,140.2055,140.3863,45381.0
2023-05-23 14:30:00,147.53,147.64,147.45,147.49,43675.0,140.3958,140.5005,140.3197,140.3577,43675.0
2023-05-23 14:35:00,147.49,147.49,147.29,147.35,18834.0,140.3577,140.3577,140.1674,140.2245,18834.0
2023-05-23 14:40:00,147.37,147.37,147.21,147.29,21944.0,140.2436,140.2436,140.0913,140.1674,21944.0
2023-05-23 14:45:00,147.29,147.32,147.25,147.27,16290.0,140.1674,140.196,140.1294,140.1484,16290.0
2023-05-23 14:50:00,147.25,147.34,147.21,147.24,32072.0,140.1294,140.215,140.0913,140.1198,32072.0
2023-05-23 14:55:00,147.25,147.34,147.2,147.27,36719.0,140.1294,140.215,140.0818,140.1484,36719.0
2023-05-23 15:00:00,147.26,147.26,147.09,147.11,35645.0,140.1389,140.1389,139.9771,139.9961,35645.0
2023-05-23 15:05:00,147.1,147.2,147.07,147.15,26356.0,139.9866,140.0818,139.9581,140.0342,26356.0
2023-05-23 15:10:00,147.15,147.24,147.14,147.22,42085.0,140.0342,140.1198,140.0247,140.1008,42085.0
2023-05-23 15:15:00,147.23,147.33,147.19,147.22,42561.0,140.1103,140.2055,140.0723,140.1008,42561.0
2023-05-23 15:20:00,147.2,147.39,147.2,147.33,29354.0,140.0818,140.2626,140.0818,140.2055,29354.0
2023-05-23 15:25:00,147.33,147.38,147.31,147.34,25399.0,140.2055,140.2531,140.1865,140.215,25399.0
2023-05-23 15:30:00,147.34,147.43,147.27,147.41,37631.0,140.215,140.3006,140.1484,140.2816,37631.0
2023-05-23 15:35:00,147.41,147.46,147.32,147.36,48006.0,140.2816,140.3292,140.196,140.234,48006.0
2023-05-23 15:40:00,147.35,147.36,147.21,147.31,41323.0,140.2245,140.234,140.0913,140.1865,41323.0
2023-05-23 15:45:00,147.29,147.41,147.28,147.36,62121.0,140.1674,140.2816,140.1579,140.234,62121.0
2023-05-23 15:50:00,147.34,147.35,147.16,147.29,99606.0,140.215,140.2245,140.0437,140.1674,99606.0
2023-05-23 15:55:00,147.3,147.58,147.24,147.55,515782.0,140.1769,140.4434,140.1198,140.4148,515782.0
2023-05-24 09:30:00,147.59,148.2,146.39,146.51,184115.0,140.4529,141.0334,139.3109,139.4251,184115.0
2023-05-24 09:35:00,146.46,146.46,146.15,146.42,47886.0,139.3776,139.3776,139.0825,139.3395,47886.0
2023-05-24 09:40:00,146.43,146.7,146.09,146.22,56304.0,139.349,139.606,139.0254,139.1492,56304.0
2023-05-24 09:45:00,146.23,146.81,146.23,146.56,58934.0,139.1587,139.7106,139.1587,139.4727,58934.0
2023-05-24 09:50:00,146.54,146.7,146.39,146.52,27155.0,139.4537,139.606,139.3109,139.4347,27155.0
2023-05-24 09:55:00,146.53,146.71,146.48,146.53,52177.0,139.4442,139.6155,139.3966,139.4442,52177.0
2023-05-24 10:00:00,146.5,146.56,146.18,146.35,60661.0,139.4156,139.4727,139.1111,139.2729,60661.0
2023-05-24 10:05:00,146.36,146.74,146.34,146.71,71889.0,139.2824,139.644,139.2634,139.6155,71889.0
2023-05-24 10:10:00,146.69,146.7,146.37,146.59,39473.0,139.5964,139.606,139.2919,139.5013,39473.0
2023-05-24 10:15:00,146.56,146.87,146.5,146.82,75264.0,139.4727,139.7677,139.4156,139.7201,75264.0
2023-05-24 10:20:00,146.8,146.96,146.77,146.9,28512.0,139.7011,139.8534,139.6726,139.7963,28512.0
2023-05-24 10:25:00,146.89,147.2,146.89,147.16,60144.0,139.7868,140.0818,139.7868,140.0437,60144.0
2023-05-24 10:30:00,147.17,147.21,146.88,146.89,53990.0,140.0532,140.0913,139.7772,139.7868,53990.0
2023-05-24 10:35:00,146.87,146.91,146.73,146.83,44325.0,139.7677,139.8058,139.6345,139.7297,44325.0
2023-05-24 10:40:00,146.84,146.92,146.58,146.63,30910.0,139.7392,139.8153,139.4918,139.5393,30910.0
2023-05-24 10:45:00,146.62,146.91,146.61,146.86,32416.0,139.5298,139.8058,139.5203,139.7582,32416.0
2023-05-24 10:50:00,146.87,146.92,146.76,146.77,20148.0,139.7677,139.8153,139.663,139.6726,20148.0
2023-05-24 10:55:00,146.77,146.82,146.61,146.69,16545.0,139.6726,139.7201,139.5203,139.5964,16545.0
2023-05-24 11:00:00,146.7,146.78,146.67,146.74,16393.0,139.606,139.6821,139.5774,139.644,16393.0
2023-05-24 11:05:00,146.71,146.75,146.63,146.69,23991.0,139.6155,139.6535,139.5393,139.5964,23991.0
2023-05-24 11:10:00,146.71,146.72,146.48,146.59,21695.0,139.6155,139.625,139.3966,139.5013,21695.0
2023-05-24 11:15:00,146.59,146.64,146.46,146.47,15789.0,139.5013,139.5489,139.3776,139.3871,15789.0
2023-05-24 11:20:00,146.45,146.61,146.39,146.58,22938.0,139.368,139.5203,139.3109,139.4918,22938.0
2023-05-24 11:25:00,146.58,146.71,146.49,146.52,27843.0,139.4918,139.6155,139.4061,139.4347,27843.0
2023-05-24 11:30:00,146.53,146.6,146.47,146.58,32972.0,139.4442,139.5108,139.3871,139.4918,32972.0
2023-05-24 11:35:00,146.55,146.74,146.55,146.65,26611.0,139.4632,139.644,139.4632,139.5584,26611.0
2023-05-24 11:40:00,146.66,146.66,146.44,146.5,23923.0,139.5679,139.5679,139.3585,139.4156,23923.0
2023-05-24 11:45:00,146.5,146.6,146.39,146.39,24163.0,139.4156,139.5108,139.3109,139.3109,24163.0
2023-05-24 11:50:00,146.4,146.44,146.34,146.39,56536.0,139.3205,139.3585,139.2634,139.3109,56536.0
2023-05-24 11:55:00,146.42,146.46,146.34,146.39,53280.0,139.3395,139.3776,139.2634,139.3109,53280.0
2023-05-24 12:00:00,146.38,146.39,146.27,146.31,22448.0,139.3014,139.3109,139.1967,139.2348,22448.0
2023-05-24 12:05:00,146.34,146.53,146.33,146.49,7376.0,139.2634,139.4442,139.2538,139.4061,7376.0
2023-05-24 12:10:00,146.49,146.56,146.46,146.56,15379.0,139.4061,139.4727,139.3776,139.4727,15379.0
2023-05-24 12:15:00,146.57,146.74,146.57,146.72,10750.0,139.4822,139.644,139.4822,139.625,10750.0
2023-05-24 12:20:00,146.73,146.75,146.58,146.59,11931.0,139.6345,139.6535,139.4918,139.5013,11931.0
2023-05-24 12:25:00,146.59,146.66,146.56,146.61,11508.0,139.5013,139.5679,139.4727,139.5203,11508.0
2023-05-24 12:30:00,146.6,146.77,146.59,146.75,34271.0,139.5108,139.6726,139.5013,139.6535,34271.0
2023-05-24 12:35:00,146.74,146.77,146.64,146.72,23494.0,139.644,139.6726,139.5489,139.625,23494.0
2023-05-24 12:40:00,146.73,146.87,146.73,146.78,18200.0,139.6345,139.7677,139.6345,139.6821,18200.0
2023-05-24 12:45:00,146.79,146.79,146.67,146.7,36248.0,139.6916,139.6916,139.5774,139.606,36248.0
2023-05-24 12:50:00,146.7,146.72,146.64,146.66,12174.0,139.606,139.625,139.5489,139.5679,12174.0
2023-05-24 12:55:00,146.67,146.8,146.66,146.78,16308.0,139.5774,139.7011,139.5679,139.6821,16308.0
2023-05-24 13:00:00,146.78,146.92,146.73,146.84,37277.0,139.6821,139.8153,139.6345,139.7392,37277.0
2023-05-24 13:05:00,146.82,146.93,146.81,146.84,13694.0,139.7201,139.8248,139.7106,139.7392,13694.0
2023-05-24 13:10:00,146.84,146.97,146.84,146.96,18333.0,139.7392,139.8629,139.7392,139.8534,18333.0
2023-05-24 13:15:00,146.95,147.04,146.95,146.99,15501.0,139.8439,139.9295,139.8439,139.8819,15501.0
2023-05-24 13:20:00,146.98,147.09,146.93,146.97,28122.0,139.8724,139.9771,139.8248,139.8629,28122.0
2023-05-24 13:25:00,146.95,146.95,146.69,146.78,14334.0,139.8439,139.8439,139.5964,139.6821,14334.0
2023-05-24 13:30:00,146.79,146.98,146.79,146.98,13772.0,139.6916,139.8724,139.6916,139.8724,13772.0
2023-05-24 13:35:00,146.97,147.03,146.95,147.02,17092.0,139.8629,139.92,139.8439,139.9105,17092.0
2023-05-24 13:40:00,147.03,147.05,146.92,147.05,21999.0,139.92,139.939,139.8153,139.939,21999.0
2023-05-24 13:45:00,147.05,147.06,146.9,146.92,23116.0,139.939,139.9485,139.7963,139.8153,23116.0
2023-05-24 13:50:00,146.91,147.05,146.9,147.0,23752.0,139.8058,139.939,139.7963,139.8914,23752.0
2023-05-24 13:55:00,146.99,147.01,146.91,146.91,13720.0,139.8819,139.901,139.8058,139.8058,13720.0
2023-05-24 14:00:00,146.91,146.99,146.73,146.74,22043.0,139.8058,139.8819,139.6345,139.644,22043.0
2023-05-24 14:05:00,146.74,146.83,146.69,146.71,18175.0,139.644,139.7297,139.5964,139.6155,18175.0
2023-05-24 14:10:00,146.72,146.75,146.6,146.63,17572.0,139.625,139.6535,139.5108,139.5393,17572.0
2023-05-24 14:15:00,146.62,146.69,146.59,146.63,26120.0,139.5298,139.5964,139.5013,139.5393,26120.0
2023-05-24 14:20:00,146.61,146.64,146.52,146.61,17949.0,139.5203,139.5489,139.4347,139.5203,17949.0
2023-05-24 14:25:00,146.62,146.63,146.58,146.62,23739.0,139.5298,139.5393,139.4918,139.5298,23739.0
2023-05-24 14:30:00,146.62,146.73,146.61,146.69,26260.0,139.5298,139.6345,139.5203,139.5964,26260.0
2023-05-24 14:35:00,146.69,146.76,146.65,146.74,16575.0,139.5964,139.663,139.5584,139.644,16575.0
2023-05-24 14:40:00,146.74,146.82,146.74,146.8,30232.0,139.644,139.7201,139.644,139.7011,30232.0
2023-05-24 14:45:00,146.8,146.85,146.75,146.78,34116.0,139.7011,139.7487,139.6535,139.6821,34116.0
2023-05-24 14:50:00,146.79,146.84,146.64,146.65,26814.0,139.6916,139.7392,139.5489,139.5584,26814.0
2023-05-24 14:55:00,146.65,146.73,146.62,146.73,29845.0,139.5584,139.6345,139.5298,139.6345,29845.0
2023-05-24 15:00:00,146.73,146.76,146.69,146.72,33903.0,139.6345,139.663,139.5964,139.625,33903.0
2023-05-24 15:05:00,146.72,146.77,146.7,146.75,25443.0,139.625,139.6726,139.606,139.6535,25443.0
2023-05-24 15:10:00,146.75,146.76,146.69,146.71,61344.0,139.6535,139.663,139.5964,139.6155,61344.0
2023-05-24 15:15:00,146.72,146.87,146.7,146.83,39003.0,139.625,139.7677,139.606,139.7297,39003.0
2023-05-24 15:20:00,146.84,146.99,146.82,146.92,79303.0,139.7392,139.8819,139.7201,139.8153,79303.0
2023-05-24 15:25:00,146.97,146.98,146.87,146.9,53277.0,139.8629,139.8724,139.7677,139.7963,53277.0
2023-05-24 15:30:00,146.9,147.1,146.89,146.98,73814.0,139.7963,139.9866,139.7868,139.8724,73814.0
2023-05-24 15:35:00,146.99,147.0,146.81,146.91,89814.0,139.8819,139.8914,139.7106,139.8058,89814.0
2023-05-24 15:40:00,146.91,146.93,146.69,146.75,52597.0,139.8058,139.8248,139.5964,139.6535,52597.0
2023-05-24 15:45:00,146.74,146.84,146.6,146.82,80200.0,139.644,139.7392,139.5108,139.7201,80200.0
2023-05-24 15:50:00,146.82,146.82,146.52,146.55,168882.0,139.7201,139.7201,139.4347,139.4632,168882.0
2023-05-24 15:55:00,146.55,146.56,146.23,146.37,299364.0,139.4632,139.4727,139.1587,139.2919,299364.0
2023-05-25 09:30:00,145.49,146.21,144.73,144.73,187823.0,138.4545,139.1396,137.7312,137.7312,187823.0
2023-05-25 09:35:00,144.73,144.84,144.35,144.84,35228.0,137.7312,137.8359,137.3696,137.8359,35228.0
2023-05-25 09:40:00,144.85,145.22,144.8,145.07,43881.0,137.8454,138.1975,137.7978,138.0548,43881.0
2023-05-25 09:45:00,145.12,145.33,144.81,145.0,48954.0,138.1024,138.3022,137.8073,137.9882,48954.0
2023-05-25 09:50:00,144.98,145.13,144.69,144.69,31258.0,137.9691,138.1119,137.6931,137.6931,31258.0
2023-05-25 09:55:00,144.72,144.8,144.52,144.73,48675.0,137.7217,137.7978,137.5314,137.7312,48675.0
2023-05-25 10:00:00,144.72,144.88,144.56,144.85,37667.0,137.7217,137.874,137.5694,137.8454,37667.0
2023-05-25 10:05:00,144.89,145.2,144.86,144.95,36239.0,137.8835,138.1785,137.8549,137.9406,36239.0
2023-05-25 10:10:00,144.94,145.33,144.94,145.26,32216.0,137.9311,138.3022,137.9311,138.2356,32216.0
2023-05-25 10:15:00,145.27,145.57,145.25,145.43,44637.0,138.2451,138.5306,138.2261,138.3974,44637.0
2023-05-25 10:20:00,145.45,145.45,145.25,145.33,26274.0,138.4164,138.4164,138.2261,138.3022,26274.0
2023-05-25 10:25:00,145.34,145.5,145.34,145.37,29430.0,138.3117,138.464,138.3117,138.3403,29430.0
2023-05-25 10:30:00,145.36,145.63,145.32,145.57,42788.0,138.3307,138.5877,138.2927,138.5306,42788.0
2023-05-25 10:35:00,145.58,145.73,145.57,145.66,82090.0,138.5401,138.6829,138.5306,138.6162,82090.0
2023-05-25 10:40:00,145.64,145.74,145.59,145.64,55676.0,138.5972,138.6924,138.5496,138.5972,55676.0
2023-05-25 10:45:00,145.65,145.9,145.64,145.86,41356.0,138.6067,138.8446,138.5972,138.8066,41356.0
2023-05-25 10:50:00,145.86,145.91,145.79,145.83,30503.0,138.8066,138.8542,138.74,138.778,30503.0
2023-05-25 10:55:00,145.84,145.88,145.72,145.8,36758.0,138.7875,138.8256,138.6733,138.7495,36758.0
2023-05-25 11:00:00,145.79,145.98,145.79,145.94,27867.0,138.74,138.9208,138.74,138.8827,27867.0
2023-05-25 11:05:00,145.94,146.12,145.91,146.09,30775.0,138.8827,139.054,138.8542,139.0254,30775.0
2023-05-25 11:10:00,146.08,146.18,146.03,146.09,21403.0,139.0159,139.1111,138.9684,139.0254,21403.0
2023-05-25 11:15:00,146.08,146.09,145.73,145.73,52120.0,139.0159,139.0254,138.6829,138.6829,52120.0
2023-05-25 11:20:00,145.73,145.77,145.55,145.68,25044.0,138.6829,138.7209,138.5116,138.6353,25044.0
2023-05-25 11:25:00,145.66,145.7,145.53,145.64,24684.0,138.6162,138.6543,138.4925,138.5972,24684.0
2023-05-25 11:30:00,145.65,145.69,145.53,145.6,41303.0,138.6067,138.6448,138.4925,138.5591,41303.0
2023-05-25 11:35:00,145.6,145.6,145.33,145.38,16177.0,138.5591,138.5591,138.3022,138.3498,16177.0
2023-05-25 11:40:00,145.39,145.39,145.3,145.34,20526.0,138.3593,138.3593,138.2737,138.3117,20526.0
2023-05-25 11:45:00,145.3,145.32,145.08,145.11,33730.0,138.2737,138.2927,138.0643,138.0928,33730.0
2023-05-25 11:50:00,145.09,145.23,145.0,145.1,29904.0,138.0738,138.207,137.9882,138.0833,29904.0
2023-05-25 11:55:00,145.07,145.28,145.03,145.28,33520.0,138.0548,138.2546,138.0167,138.2546,33520.0
2023-05-25 12:00:00,145.29,145.43,145.29,145.41,15354.0,138.2641,138.3974,138.2641,138.3783,15354.0
2023-05-25 12:05:00,145.43,145.46,145.34,145.4,25512.0,138.3974,138.4259,138.3117,138.3688,25512.0
2023-05-25 12:10:00,145.4,145.52,145.4,145.47,11729.0,138.3688,138.483,138.3688,138.4354,11729.0
2023-05-25 12:15:00,145.45,145.45,145.32,145.37,27771.0,138.4164,138.4164,138.2927,138.3403,27771.0
2023-05-25 12:20:00,145.38,145.43,145.19,145.2,27290.0,138.3498,138.3974,138.169,138.1785,27290.0
2023-05-25 12:25:00,145.2,145.21,145.03,145.09,93277.0,138.1785,138.188,138.0167,138.0738,93277.0
2023-05-25 12:30:00,145.07,145.12,144.86,144.86,40142.0,138.0548,138.1024,137.8549,137.8549,40142.0
2023-05-25 12:35:00,144.87,145.07,144.87,144.94,27487.0,137.8644,138.0548,137.8644,137.9311,27487.0
2023-05-25 12:40:00,144.95,145.04,144.9,144.92,12697.0,137.9406,138.0262,137.893,137.912,12697.0
2023-05-25 12:45:00,144.9,144.91,144.78,144.79,14403.0,137.893,137.9025,137.7788,137.7883,14403.0
2023-05-25 12:50:00,144.78,144.92,144.78,144.88,14046.0,137.7788,137.912,137.7788,137.874,14046.0
2023-05-25 12:55:00,144.87,145.1,144.86,144.95,24827.0,137.8644,138.0833,137.8549,137.9406,24827.0
2023-05-25 13:00:00,144.95,144.98,144.9,144.97,17678.0,137.9406,137.9691,137.893,137.9596,17678.0
2023-05-25 13:05:00,144.96,145.01,144.9,144.98,14280.0,137.9501,137.9977,137.893,137.9691,14280.0
2023-05-25 13:10:00,144.97,145.13,144.96,145.1,13470.0,137.9596,138.1119,137.9501,138.0833,13470.0
2023-05-25 13:15:00,145.1,145.2,145.1,145.13,15947.0,138.0833,138.1785,138.0833,138.1119,15947.0
2023-05-25 13:20:00,145.12,145.21,145.05,145.17,15629.0,138.1024,138.188,138.0357,138.1499,15629.0
2023-05-25 13:25:00,145.16,145.39,145.14,145.35,23085.0,138.1404,138.3593,138.1214,138.3212,23085.0
2023-05-25 13:30:00,145.37,145.48,145.34,145.35,34234.0,138.3403,138.4449,138.3117,138.3212,34234.0
2023-05-25 13:35:00,145.34,145.36,145.24,145.33,11787.0,138.3117,138.3307,138.2166,138.3022,11787.0
2023-05-25 13:40:00,145.34,145.35,145.25,145.26,15136.0,138.3117,138.3212,138.2261,138.2356,15136.0
2023-05-25 13:45:00,145.26,145.4,145.22,145.34,16670.0,138.2356,138.3688,138.1975,138.3117,16670.0
2023-05-25 13:50:00,145.36,145.44,145.31,145.38,18187.0,138.3307,138.4069,138.2832,138.3498,18187.0
2023-05-25 13:55:00,145.38,145.62,145.38,145.62,24544.0,138.3498,138.5782,138.3498,138.5782,24544.0
2023-05-25 14:00:00,145.63,145.88,145.58,145.65,37072.0,138.5877,138.8256,138.5401,138.6067,37072.0
2023-05-25 14:05:00,145.7,145.7,145.51,145.58,28416.0,138.6543,138.6543,138.4735,138.5401,28416.0
2023-05-25 14:10:00,145.61,145.84,145.6,145.84,29890.0,138.5687,138.7875,138.5591,138.7875,29890.0
2023-05-25 14:15:00,145.82,145.99,145.82,145.88,19851.0,138.7685,138.9303,138.7685,138.8256,19851.0
2023-05-25 14:20:00,145.88,145.88,145.66,145.67,43563.0,138.8256,138.8256,138.6162,138.6258,43563.0
2023-05-25 14:25:00,145.67,145.76,145.65,145.71,20934.0,138.6258,138.7114,138.6067,138.6638,20934.0
2023-05-25 14:30:00,145.72,145.73,145.47,145.54,19956.0,138.6733,138.6829,138.4354,138.502,19956.0
2023-05-25 14:35:00,145.53,145.54,145.41,145.47,25653.0,138.4925,138.502,138.3783,138.4354,25653.0
2023-05-25 14:40:00,145.46,145.49,145.32,145.34,20955.0,138.4259,138.4545,138.2927,138.3117,20955.0
2023-05-25 14:45:00,145.33,145.4,145.27,145.27,22060.0,138.3022,138.3688,138.2451,138.2451,22060.0
2023-05-25 14:50:00,145.24,145.31,145.23,145.26,27447.0,138.2166,138.2832,138.207,138.2356,27447.0
2023-05-25 14:55:00,145.26,145.38,145.21,145.35,24703.0,138.2356,138.3498,138.188,138.3212,24703.0
2023-05-25 15:00:00,145.36,145.43,145.25,145.28,18573.0,138.3307,138.3974,138.2261,138.2546,18573.0
2023-05-25 15:05:00,145.28,145.36,145.27,145.29,22742.0,138.2546,138.3307,138.2451,138.2641,22742.0
2023-05-25 15:10:00,145.29,145.39,145.28,145.31,32191.0,138.2641,138.3593,138.2546,138.2832,32191.0
2023-05-25 15:15:00,145.32,145.34,145.09,145.1,27795.0,138.2927,138.3117,138.0738,138.0833,27795.0
2023-05-25 15:20:00,145.09,145.15,145.05,145.13,24544.0,138.0738,138.1309,138.0357,138.1119,24544.0
2023-05-25 15:25:00,145.11,145.29,145.08,145.22,31034.0,138.0928,138.2641,138.0643,138.1975,31034.0
2023-05-25 15:30:00,145.22,145.29,145.12,145.16,39264.0,138.1975,138.2641,138.1024,138.1404,39264.0
2023-05-25 15:35:00,145.16,145.26,145.08,145.25,54719.0,138.1404,138.2356,138.0643,138.2261,54719.0
2023-05-25 15:40:00,145.25,145.29,145.15,145.23,43851.0,138.2261,138.2641,138.1309,138.207,43851.0
2023-05-25 15:45:00,145.22,145.38,145.21,145.34,80807.0,138.1975,138.3498,138.188,138.3117,80807.0
2023-05-25 15:50:00,145.34,145.4,145.18,145.31,179045.0,138.3117,138.3688,138.1595,138.2832,179045.0
2023-05-25 15:55:00,145.32,145.48,145.27,145.39,354118.0,138.2927,138.4449,138.2451,138.3593,354118.0
2023-05-26 09:30:00,145.33,145.38,144.91,145.08,125029.0,138.3022,138.3498,137.9025,138.0643,125029.0
2023-05-26 09:35:00,145.11,145.33,144.72,145.25,48313.0,138.0928,138.3022,137.7217,138.2261,48313.0
2023-05-26 09:40:00,145.26,145.68,145.21,145.67,48211.0,138.2356,138.6353,138.188,138.6258,48211.0
2023-05-26 09:45:00,145.68,145.72,145.54,145.64,19502.0,138.6353,138.6733,138.502,138.5972,19502.0
2023-05-26 09:50:00,145.69,145.89,145.53,145.87,29494.0,138.6448,138.8351,138.4925,138.8161,29494.0
2023-05-26 09:55:00,145.87,145.96,145.7,145.75,36987.0,138.8161,138.9017,138.6543,138.7019,36987.0
2023-05-26 10:00:00,145.72,145.88,145.6,145.63,33681.0,138.6733,138.8256,138.5591,138.5877,33681.0
2023-05-26 10:05:00,145.61,145.85,145.52,145.77,29244.0,138.5687,138.7971,138.483,138.7209,29244.0
2023-05-26 10:10:00,145.79,145.94,145.74,145.85,49952.0,138.74,138.8827,138.6924,138.7971,49952.0
2023-05-26 10:15:00,145.86,146.01,145.8,145.89,42620.0,138.8066,138.9493,138.7495,138.8351,42620.0
2023-05-26 10:20:00,145.89,145.89,145.66,145.79,38435.0,138.8351,138.8351,138.6162,138.74,38435.0
2023-05-26 10:25:00,145.8,145.96,145.79,145.85,43160.0,138.7495,138.9017,138.74,138.7971,43160.0
2023-05-26 10:30:00,145.87,145.92,145.64,145.65,38915.0,138.8161,138.8637,138.5972,138.6067,38915.0
2023-05-26 10:35:00,145.62,145.8,145.56,145.73,31479.0,138.5782,138.7495,138.5211,138.6829,31479.0
2023-05-26 10:40:00,145.74,145.89,145.6,145.66,46132.0,138.6924,138.8351,138.5591,138.6162,46132.0
2023-05-26 10:45:00,145.66,145.69,145.5,145.57,46819.0,138.6162,138.6448,138.464,138.5306,46819.0
2023-05-26 10:50:00,145.59,145.76,145.5,145.76,30111.0,138.5496,138.7114,138.464,138.7114,30111.0
2023-05-26 10:55:00,145.76,145.92,145.74,145.83,58870.0,138.7114,138.8637,138.6924,138.778,58870.0
2023-05-26 11:00:00,145.85,145.87,145.44,145.44,36863.0,138.7971,138.8161,138.4069,138.4069,36863.0
2023-05-26 11:05:00,145.45,145.48,145.12,145.33,55563.0,138.4164,138.4449,138.1024,138.3022,55563.0
2023-05-26 11:10:00,145.34,145.43,145.23,145.3,29767.0,138.3117,138.3974,138.207,138.2737,29767.0
2023-05-26 11:15:00,145.29,145.32,145.17,145.21,19649.0,138.2641,138.2927,138.1499,138.188,19649.0
2023-05-26 11:20:00,145.22,145.24,144.93,144.93,41381.0,138.1975,138.2166,137.9215,137.9215,41381.0
2023-05-26 11:25:00,144.93,145.09,144.93,145.01,35882.0,137.9215,138.0738,137.9215,137.9977,35882.0
2023-05-26 11:30:00,145.03,145.2,145.0,145.1,35031.0,138.0167,138.1785,137.9882,138.0833,35031.0
2023-05-26 11:35:00,145.12,145.12,144.94,145.02,24697.0,138.1024,138.1024,137.9311,138.0072,24697.0
2023-05-26 11:40:00,145.03,145.26,145.0,145.14,21402.0,138.0167,138.2356,137.9882,138.1214,21402.0
2023-05-26 11:45:00,145.13,145.15,145.04,145.12,41707.0,138.1119,138.1309,138.0262,138.1024,41707.0
2023-05-26 11:50:00,145.14,145.14,144.96,144.96,28415.0,138.1214,138.1214,137.9501,137.9501,28415.0
2023-05-26 11:55:00,144.97,145.04,144.92,144.95,26178.0,137.9596,138.0262,137.912,137.9406,26178.0
2023-05-26 12:00:00,144.96,145.02,144.82,144.84,15763.0,137.9501,138.0072,137.8169,137.8359,15763.0
2023-05-26 12:05:00,144.87,144.87,144.74,144.79,28404.0,137.8644,137.8644,137.7407,137.7883,28404.0
2023-05-26 12:10:00,144.8,144.9,144.73,144.86,32381.0,137.7978,137.893,137.7312,137.8549,32381.0
2023-05-26 12:15:00,144.86,145.02,144.85,145.02,22305.0,137.8549,138.0072,137.8454,138.0072,22305.0
2023-05-26 12:20:00,145.01,145.2,145.01,145.12,13167.0,137.9977,138.1785,137.9977,138.1024,13167.0
2023-05-26 12:25:00,145.12,145.18,145.06,145.16,12452.0,138.1024,138.1595,138.0453,138.1404,12452.0
2023-05-26 12:30:00,145.18,145.18,145.11,145.11,17095.0,138.1595,138.1595,138.0928,138.0928,17095.0
2023-05-26 12:35:00,145.1,145.14,145.07,145.12,13494.0,138.0833,138.1214,138.0548,138.1024,13494.0
2023-05-26 12:40:00,145.1,145.15,145.04,145.09,18139.0,138.0833,138.1309,138.0262,138.0738,18139.0
2023-05-26 12:45:00,145.1,145.16,145.03,145.06,14110.0,138.0833,138.1404,138.0167,138.0453,14110.0
2023-05-26 12:50:00,145.07,145.12,145.02,145.07,24918.0,138.0548,138.1024,138.0072,138.0548,24918.0
2023-05-26 12:55:00,145.06,145.09,144.97,144.98,18463.0,138.0453,138.0738,137.9596,137.9691,18463.0
2023-05-26 13:00:00,144.98,145.06,144.94,145.02,12770.0,137.9691,138.0453,137.9311,138.0072,12770.0
2023-05-26 13:05:00,145.01,145.05,144.98,145.03,7677.0,137.9977,138.0357,137.9691,138.0167,7677.0
2023-05-26 13:10:00,145.03,145.08,145.02,145.03,9867.0,138.0167,138.0643,138.0072,138.0167,9867.0
2023-05-26 13:15:00,145.02,145.07,144.97,145.02,15056.0,138.0072,138.0548,137.9596,138.0072,15056.0
2023-05-26 13:20:00,145.02,145.12,145.0,145.09,11999.0,138.0072,138.1024,137.9882,138.0738,11999.0
2023-05-26 13:25:00,145.07,145.23,145.05,145.19,15201.0,138.0548,138.207,138.0357,138.169,15201.0
2023-05-26 13:30:00,145.17,145.21,145.14,145.14,16677.0,138.1499,138.188,138.1214,138.1214,16677.0
2023-05-26 13:35:00,145.14,145.15,144.98,145.06,21317.0,138.1214,138.1309,137.9691,138.0453,21317.0
2023-05-26 13:40:00,145.06,145.1,145.04,145.06,18777.0,138.0453,138.0833,138.0262,138.0453,18777.0
2023-05-26 13:45:00,145.04,145.17,145.03,145.16,24093.0,138.0262,138.1499,138.0167,138.1404,24093.0
2023-05-26 13:50:00,145.14,145.18,145.05,145.09,17237.0,138.1214,138.1595,138.0357,138.0738,17237.0
2023-05-26 13:55:00,145.09,145.19,145.09,145.16,13034.0,138.0738,138.169,138.0738,138.1404,13034.0
2023-05-26 14:00:00,145.17,145.2,144.93,144.93,23860.0,138.1499,138.1785,137.9215,137.9215,23860.0
2023-05-26 14:05:00,144.95,144.97,144.91,144.96,13772.0,137.9406,137.9596,137.9025,137.9501,13772.0
2023-05-26 14:10:00,144.98,145.0,144.91,144.91,12793.0,137.9691,137.9882,137.9025,137.9025,12793.0
2023-05-26 14:15:00,144.91,144.98,144.87,144.94,13568.0,137.9025,137.9691,137.8644,137.9311,13568.0
2023-05-26 14:20:00,144.94,144.99,144.94,144.95,15155.0,137.9311,137.9786,137.9311,137.9406,15155.0
2023-05-26 14:25:00,144.95,145.03,144.91,145.01,23583.0,137.9406,138.0167,137.9025,137.9977,23583.0
2023-05-26 14:30:00,145.01,145.09,144.99,145.03,17907.0,137.9977,138.0738,137.9786,138.0167,17907.0
2023-05-26 14:35:00,145.03,145.19,145.02,145.18,17813.0,138.0167,138.169,138.0072,138.1595,17813.0
2023-05-26 14:40:00,145.19,145.2,145.13,145.17,13540.0,138.169,138.1785,138.1119,138.1499,13540.0
2023-05-26 14:45:00,145.16,145.22,145.1,145.1,22345.0,138.1404,138.1975,138.0833,138.0833,22345.0
2023-05-26 14:50:00,145.1,145.1,145.02,145.03,16146.0,138.0833,138.0833,138.0072,138.0167,16146.0
2023-05-26 14:55:00,145.03,145.09,144.99,145.03,25140.0,138.0167,138.0738,137.9786,138.0167,25140.0
2023-05-26 15:00:00,145.06,145.26,145.02,145.25,28504.0,138.0453,138.2356,138.0072,138.2261,28504.0
2023-05-26 15:05:00,145.24,145.31,145.22,145.26,24467.0,138.2166,138.2832,138.1975,138.2356,24467.0
2023-05-26 15:10:00,145.26,145.28,145.1,145.14,25018.0,138.2356,138.2546,138.0833,138.1214,25018.0
2023-05-26 15:15:00,145.14,145.16,145.08,145.14,21494.0,138.1214,138.1404,138.0643,138.1214,21494.0
2023-05-26 15:20:00,145.14,145.18,145.07,145.11,29843.0,138.1214,138.1595,138.0548,138.0928,29843.0
2023-05-26 15:25:00,145.12,145.18,145.08,145.13,25009.0,138.1024,138.1595,138.0643,138.1119,25009.0
2023-05-26 15:30:00,145.14,145.23,145.1,145.23,35905.0,138.1214,138.207,138.0833,138.207,35905.0
2023-05-26 15:35:00,145.22,145.29,145.19,145.28,27107.0,138.1975,138.2641,138.169,138.2546,27107.0
2023-05-26 15:40:00,145.28,145.44,145.22,145.43,69014.0,138.2546,138.4069,138.1975,138.3974,69014.0
2023-05-26 15:45:00,145.43,145.65,145.4,145.65,47471.0,138.3974,138.6067,138.3688,138.6067,47471.0
2023-05-26 15:50:00,145.64,145.66,145.4,145.66,105830.0,138.5972,138.6162,138.3688,138.6162,105830.0
2023-05-26 15:55:00,145.67,145.75,145.39,145.39,277436.0,138.6258,138.7019,138.3593,138.3593,277436.0
2023-05-30 09:30:00,143.86,144.04,143.55,143.62,168897.0,136.9033,137.0746,136.6083,136.6749,168897.0
2023-05-30 09:35:00,143.62,143.63,143.0,143.04,105573.0,136.6749,136.6844,136.0849,136.1229,105573.0
2023-05-30 09:40:00,143.03,143.71,143.03,143.52,70436.0,136.1134,136.7605,136.1134,136.5797,70436.0
2023-05-30 09:45:00,143.52,143.96,143.52,143.58,34345.0,136.5797,136.9985,136.5797,136.6368,34345.0
2023-05-30 09:50:00,143.59,143.82,143.42,143.66,46107.0,136.6463,136.8652,136.4846,136.713,46107.0
2023-05-30 09:55:00,143.68,143.94,143.66,143.74,63006.0,136.732,136.9794,136.713,136.7891,63006.0
2023-05-30 10:00:00,143.72,143.9,143.35,143.49,75518.0,136.7701,136.9414,136.4179,136.5512,75518.0
2023-05-30 10:05:00,143.49,143.52,143.16,143.42,46653.0,136.5512,136.5797,136.2371,136.4846,46653.0
2023-05-30 10:10:00,143.41,143.44,143.08,143.37,82461.0,136.475,136.5036,136.161,136.437,82461.0
2023-05-30 10:15:00,143.38,143.55,143.3,143.39,45814.0,136.4465,136.6083,136.3704,136.456,45814.0
2023-05-30 10:20:00,143.39,143.45,143.23,143.24,40435.0,136.456,136.5131,136.3038,136.3133,40435.0
2023-05-30 10:25:00,143.22,143.66,143.19,143.62,43696.0,136.2942,136.713,136.2657,136.6749,43696.0
2023-05-30 10:30:00,143.65,143.71,143.41,143.41,41204.0,136.7034,136.7605,136.475,136.475,41204.0
2023-05-30 10:35:00,143.44,143.47,143.21,143.27,27445.0,136.5036,136.5321,136.2847,136.3418,27445.0
2023-05-30 10:40:00,143.29,143.38,143.1,143.1,30120.0,136.3608,136.4465,136.18,136.18,30120.0
2023-05-30 10:45:00,143.11,143.16,142.93,143.03,33355.0,136.1896,136.2371,136.0183,136.1134,33355.0
2023-05-30 10:50:00,143.01,143.11,142.95,142.96,29974.0,136.0944,136.1896,136.0373,136.0468,29974.0
2023-05-30 10:55:00,142.97,143.06,142.84,143.05,30657.0,136.0563,136.142,135.9326,136.1325,30657.0
2023-05-30 11:00:00,143.04,143.04,142.74,142.76,20574.0,136.1229,136.1229,135.8374,135.8565,20574.0
2023-05-30 11:05:00,142.77,142.81,142.59,142.65,38793.0,135.866,135.9041,135.6947,135.7518,38793.0
2023-05-30 11:10:00,142.67,142.7,142.46,142.55,29781.0,135.7708,135.7994,135.571,135.6566,29781.0
2023-05-30 11:15:00,142.51,142.6,142.35,142.6,27435.0,135.6186,135.7042,135.4663,135.7042,27435.0
2023-05-30 11:20:00,142.59,142.75,142.48,142.72,57641.0,135.6947,135.847,135.59,135.8184,57641.0
2023-05-30 11:25:00,142.72,142.91,142.7,142.91,29946.0,135.8184,135.9992,135.7994,135.9992,29946.0
2023-05-30 11:30:00,142.9,142.93,142.82,142.84,32924.0,135.9897,136.0183,135.9136,135.9326,32924.0
2023-05-30 11:35:00,142.84,142.96,142.76,142.94,21655.0,135.9326,136.0468,135.8565,136.0278,21655.0
2023-05-30 11:40:00,142.94,143.04,142.89,142.97,43465.0,136.0278,136.1229,135.9802,136.0563,43465.0
2023-05-30 11:45:00,142.97,143.14,142.94,143.07,24168.0,136.0563,136.2181,136.0278,136.1515,24168.0
2023-05-30 11:50:00,143.08,143.11,142.93,142.94,29578.0,136.161,136.1896,136.0183,136.0278,29578.0
2023-05-30 11:55:00,142.93,143.09,142.93,143.08,15771.0,136.0183,136.1705,136.0183,136.161,15771.0
2023-05-30 12:00:00,143.08,143.15,143.04,143.13,13903.0,136.161,136.2276,136.1229,136.2086,13903.0
2023-05-30 12:05:00,143.13,143.23,143.08,143.21,14252.0,136.2086,136.3038,136.161,136.2847,14252.0
2023-05-30 12:10:00,143.22,143.27,143.15,143.17,15982.0,136.2942,136.3418,136.2276,136.2467,15982.0
2023-05-30 12:15:00,143.15,143.15,143.05,143.13,22260.0,136.2276,136.2276,136.1325,136.2086,22260.0
2023-05-30 12:20:00,143.14,143.18,143.07,143.14,14343.0,136.2181,136.2562,136.1515,136.2181,14343.0
2023-05-30 12:25:00,143.13,143.16,142.95,143.03,19106.0,136.2086,136.2371,136.0373,136.1134,19106.0
2023-05-30 12:30:00,143.02,143.12,143.0,143.06,19792.0,136.1039,136.1991,136.0849,136.142,19792.0
2023-05-30 12:35:00,143.06,143.12,142.9,142.94,18753.0,136.142,136.1991,135.9897,136.0278,18753.0
2023-05-30 12:40:00,142.92,143.04,142.9,142.99,20136.0,136.0087,136.1229,135.9897,136.0754,20136.0
2023-05-30 12:45:00,142.98,143.07,142.92,143.07,16904.0,136.0658,136.1515,136.0087,136.1515,16904.0
2023-05-30 12:50:00,143.07,143.34,143.07,143.32,25015.0,136.1515,136.4084,136.1515,136.3894,25015.0
2023-05-30 12:55:00,143.34,143.4,143.27,143.31,18796.0,136.4084,136.4655,136.3418,136.3799,18796.0
2023-05-30 13:00:00,143.31,143.31,143.11,143.17,16502.0,136.3799,136.3799,136.1896,136.2467,16502.0
2023-05-30 13:05:00,143.16,143.26,143.11,143.13,15952.0,136.2371,136.3323,136.1896,136.2086,15952.0
2023-05-30 13:10:00,143.12,143.31,143.11,143.24,18868.0,136.1991,136.3799,136.1896,136.3133,18868.0
2023-05-30 13:15:00,143.27,143.28,143.15,143.24,16985.0,136.3418,136.3513,136.2276,136.3133,16985.0
2023-05-30 13:20:00,143.26,143.3,143.22,143.22,14968.0,136.3323,136.3704,136.2942,136.2942,14968.0
2023-05-30 13:25:00,143.2,143.21,143.1,143.14,18189.0,136.2752,136.2847,136.18,136.2181,18189.0
2023-05-30 13:30:00,143.12,143.19,143.03,143.12,13838.0,136.1991,136.2657,136.1134,136.1991,13838.0
2023-05-30 13:35:00,143.13,143.13,142.99,143.03,11752.0,136.2086,136.2086,136.0754,136.1134,11752.0
2023-05-30 13:40:00,143.05,143.24,143.05,143.24,17555.0,136.1325,136.3133,136.1325,136.3133,17555.0
2023-05-30 13:45:00,143.25,143.28,143.16,143.26,13320.0,136.3228,136.3513,136.2371,136.3323,13320.0
2023-05-30 13:50:00,143.27,143.29,143.13,143.14,19472.0,136.3418,136.3608,136.2086,136.2181,19472.0
2023-05-30 13:55:00,143.16,143.2,143.11,143.17,25153.0,136.2371,136.2752,136.1896,136.2467,25153.0
2023-05-30 14:00:00,143.18,143.21,143.06,143.12,28898.0,136.2562,136.2847,136.142,136.1991,28898.0
2023-05-30 14:05:00,143.11,143.22,143.03,143.05,21226.0,136.1896,136.2942,136.1134,136.1325,21226.0
2023-05-30 14:10:00,143.05,143.13,142.99,143.11,21640.0,136.1325,136.2086,136.0754,136.1896,21640.0
2023-05-30 14:15:00,143.11,143.22,143.1,143.22,23928.0,136.1896,136.2942,136.18,136.2942,23928.0
2023-05-30 14:20:00,143.22,143.33,143.2,143.25,24177.0,136.2942,136.3989,136.2752,136.3228,24177.0
2023-05-30 14:25:00,143.25,143.28,143.17,143.19,27784.0,136.3228,136.3513,136.2467,136.2657,27784.0
2023-05-30 14:30:00,143.21,143.35,143.21,143.34,16905.0,136.2847,136.4179,136.2847,136.4084,16905.0
2023-05-30 14:35:00,143.35,143.39,143.29,143.29,28664.0,136.4179,136.456,136.3608,136.3608,28664.0
2023-05-30 14:40:00,143.3,143.38,143.23,143.27,23221.0,136.3704,136.4465,136.3038,136.3418,23221.0
2023-05-30 14:45:00,143.25,143.27,143.03,143.03,39995.0,136.3228,136.3418,136.1134,136.1134,39995.0
2023-05-30 14:50:00,143.02,143.07,142.92,143.06,29756.0,136.1039,136.1515,136.0087,136.142,29756.0
2023-05-30 14:55:00,143.08,143.21,143.07,143.09,53863.0,136.161,136.2847,136.1515,136.1705,53863.0
2023-05-30 15:00:00,143.08,143.15,143.0,143.03,29536.0,136.161,136.2276,136.0849,136.1134,29536.0
2023-05-30 15:05:00,143.04,143.04,142.93,142.97,22384.0,136.1229,136.1229,136.0183,136.0563,22384.0
2023-05-30 15:10:00,142.95,142.96,142.7,142.75,38003.0,136.0373,136.0468,135.7994,135.847,38003.0
2023-05-30 15:15:00,142.76,142.84,142.69,142.82,25879.0,135.8565,135.9326,135.7899,135.9136,25879.0
2023-05-30 15:20:00,142.81,142.84,142.74,142.84,34051.0,135.9041,135.9326,135.8374,135.9326,34051.0
2023-05-30 15:25:00,142.84,142.92,142.84,142.87,29045.0,135.9326,136.0087,135.9326,135.9612,29045.0
2023-05-30 15:30:00,142.88,142.99,142.88,142.97,34118.0,135.9707,136.0754,135.9707,136.0563,34118.0
2023-05-30 15:35:00,142.97,142.97,142.85,142.89,38525.0,136.0563,136.0563,135.9421,135.9802,38525.0
2023-05-30 15:40:00,142.9,142.96,142.84,142.88,49177.0,135.9897,136.0468,135.9326,135.9707,49177.0
2023-05-30 15:45:00,142.89,143.13,142.87,143.1,96635.0,135.9802,136.2086,135.9612,136.18,96635.0
2023-05-30 15:50:00,143.09,143.09,142.9,142.97,112382.0,136.1705,136.1705,135.9897,136.0563,112382.0
2023-05-30 15:55:00,142.97,143.24,142.89,143.18,345491.0,136.0563,136.3133,135.9802,136.2562,345491.0
2023-05-31 09:30:00,143.16,143.31,142.57,142.71,176114.0,136.2371,136.3799,135.6757,135.8089,176114.0
2023-05-31 09:35:00,142.7,142.82,142.33,142.39,60153.0,135.7994,135.9136,135.4473,135.5044,60153.0
2023-05-31 09:40:00,142.38,142.93,142.28,142.77,60182.0,135.4949,136.0183,135.3997,135.866,60182.0
2023-05-31 09:45:00,142.74,142.87,142.29,142.5,44425.0,135.8374,135.9612,135.4092,135.6091,44425.0
2023-05-31 09:50:00,142.53,142.55,142.2,142.32,36204.0,135.6376,135.6566,135.3236,135.4378,36204.0
2023-05-31 09:55:00,142.25,142.25,141.97,142.0,36953.0,135.3711,135.3711,135.1047,135.1332,36953.0
2023-05-31 10:00:00,142.02,142.21,141.9,142.09,39389.0,135.1523,135.3331,135.0381,135.2189,39389.0
2023-05-31 10:05:00,142.1,142.34,142.09,142.23,51985.0,135.2284,135.4568,135.2189,135.3521,51985.0
2023-05-31 10:10:00,142.23,142.43,142.14,142.34,47004.0,135.3521,135.5424,135.2665,135.4568,47004.0
2023-05-31 10:15:00,142.34,142.81,142.33,142.75,53498.0,135.4568,135.9041,135.4473,135.847,53498.0
2023-05-31 10:20:00,142.77,142.87,142.66,142.71,70293.0,135.866,135.9612,135.7613,135.8089,70293.0
2023-05-31 10:25:00,142.7,142.95,142.7,142.94,84917.0,135.7994,136.0373,135.7994,136.0278,84917.0
2023-05-31 10:30:00,142.94,143.01,142.68,142.78,93837.0,136.0278,136.0944,135.7803,135.8755,93837.0
2023-05-31 10:35:00,142.81,142.89,142.69,142.74,37606.0,135.9041,135.9802,135.7899,135.8374,37606.0
2023-05-31 10:40:00,142.74,142.88,142.72,142.85,48862.0,135.8374,135.9707,135.8184,135.9421,48862.0
2023-05-31 10:45:00,142.84,142.91,142.73,142.75,34697.0,135.9326,135.9992,135.8279,135.847,34697.0
2023-05-31 10:50:00,142.75,142.75,142.43,142.46,31930.0,135.847,135.847,135.5424,135.571,31930.0
2023-05-31 10:55:00,142.45,142.59,142.37,142.56,34543.0,135.5615,135.6947,135.4853,135.6662,34543.0
2023-05-31 11:00:00,142.57,142.71,142.53,142.71,25886.0,135.6757,135.8089,135.6376,135.8089,25886.0
2023-05-31 11:05:00,142.69,142.84,142.66,142.8,65348.0,135.7899,135.9326,135.7613,135.8945,65348.0
2023-05-31 11:10:00,142.82,142.82,142.6,142.64,19383.0,135.9136,135.9136,135.7042,135.7423,19383.0
2023-05-31 11:15:00,142.64,142.81,142.64,142.81,26817.0,135.7423,135.9041,135.7423,135.9041,26817.0
2023-05-31 11:20:00,142.81,142.96,142.75,142.82,43086.0,135.9041,136.0468,135.847,135.9136,43086.0
2023-05-31 11:25:00,142.82,143.02,142.82,142.99,46476.0,135.9136,136.1039,135.9136,136.0754,46476.0
2023-05-31 11:30:00,142.96,143.04,142.91,142.97,53922.0,136.0468,136.1229,135.9992,136.0563,53922.0
2023-05-31 11:35:00,142.98,143.04,142.92,142.97,36764.0,136.0658,136.1229,136.0087,136.0563,36764.0
2023-05-31 11:40:00,142.97,143.21,142.95,143.18,40824.0,136.0563,136.2847,136.0373,136.2562,40824.0
2023-05-31 11:45:00,143.17,143.19,143.09,143.1,48426.0,136.2467,136.2657,136.1705,136.18,48426.0
2023-05-31 11:50:00,143.1,143.2,143.07,143.14,39048.0,136.18,136.2752,136.1515,136.2181,39048.0
2023-05-31 11:55:00,143.14,143.19,142.92,142.95,25236.0,136.2181,136.2657,136.0087,136.0373,25236.0
2023-05-31 12:00:00,142.96,143.15,142.88,143.0,29840.0,136.0468,136.2276,135.9707,136.0849,29840.0
2023-05-31 12:05:00,143.01,143.15,142.99,143.13,24916.0,136.0944,136.2276,136.0754,136.2086,24916.0
2023-05-31 12:10:00,143.11,143.13,143.01,143.08,22696.0,136.1896,136.2086,136.0944,136.161,22696.0
2023-05-31 12:15:00,143.11,143.14,143.08,143.1,28934.0,136.1896,136.2181,136.161,136.18,28934.0
2023-05-31 12:20:00,143.09,143.19,143.04,143.16,38098.0,136.1705,136.2657,136.1229,136.2371,38098.0
2023-05-31 12:25:00,143.17,143.2,143.12,143.17,33788.0,136.2467,136.2752,136.1991,136.2467,33788.0
2023-05-31 12:30:00,143.17,143.2,143.13,143.13,34847.0,136.2467,136.2752,136.2086,136.2086,34847.0
2023-05-31 12:35:00,143.12,143.2,143.12,143.15,39195.0,136.1991,136.2752,136.1991,136.2276,39195.0
2023-05-31 12:40:00,143.15,143.26,143.11,143.13,31576.0,136.2276,136.3323,136.1896,136.2086,31576.0
2023-05-31 12:45:00,143.14,143.28,143.06,143.25,41105.0,136.2181,136.3513,136.142,136.3228,41105.0
2023-05-31 12:50:00,143.24,143.24,143.09,143.12,28649.0,136.3133,136.3133,136.1705,136.1991,28649.0
2023-05-31 12:55:00,143.13,143.3,143.1,143.29,27720.0,136.2086,136.3704,136.18,136.3608,27720.0
2023-05-31 13:00:00,143.29,143.4,143.28,143.39,45344.0,136.3608,136.4655,136.3513,136.456,45344.0
2023-05-31 13:05:00,143.38,143.47,143.36,143.43,30186.0,136.4465,136.5321,136.4275,136.4941,30186.0
2023-05-31 13:10:00,143.43,143.47,143.38,143.41,34995.0,136.4941,136.5321,136.4465,136.475,34995.0
2023-05-31 13:15:00,143.42,143.5,143.37,143.44,38956.0,136.4846,136.5607,136.437,136.5036,38956.0
2023-05-31 13:20:00,143.45,143.52,143.42,143.43,24084.0,136.5131,136.5797,136.4846,136.4941,24084.0
2023-05-31 13:25:00,143.44,143.5,143.3,143.4,37424.0,136.5036,136.5607,136.3704,136.4655,37424.0
2023-05-31 13:30:00,143.39,143.39,143.27,143.31,25733.0,136.456,136.456,136.3418,136.3799,25733.0
2023-05-31 13:35:00,143.33,143.42,143.18,143.37,58637.0,136.3989,136.4846,136.2562,136.437,58637.0
2023-05-31 13:40:00,143.38,143.7,143.38,143.66,61200.0,136.4465,136.751,136.4465,136.713,61200.0
2023-05-31 13:45:00,143.65,143.66,143.45,143.49,21275.0,136.7034,136.713,136.5131,136.5512,21275.0
2023-05-31 13:50:00,143.5,143.66,143.49,143.6,25490.0,136.5607,136.713,136.5512,136.6559,25490.0
2023-05-31 13:55:00,143.62,143.76,143.62,143.64,26209.0,136.6749,136.8081,136.6749,136.6939,26209.0
2023-05-31 14:00:00,143.64,143.65,143.52,143.58,22908.0,136.6939,136.7034,136.5797,136.6368,22908.0
2023-05-31 14:05:00,143.59,143.7,143.59,143.67,25714.0,136.6463,136.751,136.6463,136.7225,25714.0
2023-05-31 14:10:00,143.66,143.88,143.66,143.86,37469.0,136.713,136.9223,136.713,136.9033,37469.0
2023-05-31 14:15:00,143.86,143.89,143.68,143.73,18003.0,136.9033,136.9318,136.732,136.7796,18003.0
2023-05-31 14:20:00,143.71,143.77,143.61,143.66,20701.0,136.7605,136.8176,136.6654,136.713,20701.0
2023-05-31 14:25:00,143.66,143.77,143.64,143.64,14880.0,136.713,136.8176,136.6939,136.6939,14880.0
2023-05-31 14:30:00,143.64,143.65,143.53,143.58,56629.0,136.6939,136.7034,136.5892,136.6368,56629.0
2023-05-31 14:35:00,143.59,143.66,143.56,143.59,22546.0,136.6463,136.713,136.6178,136.6463,22546.0
2023-05-31 14:40:00,143.58,143.63,143.51,143.53,18141.0,136.6368,136.6844,136.5702,136.5892,18141.0
2023-05-31 14:45:00,143.53,143.54,143.46,143.54,16809.0,136.5892,136.5988,136.5226,136.5988,16809.0
2023-05-31 14:50:00,143.54,143.6,143.43,143.55,22905.0,136.5988,136.6559,136.4941,136.6083,22905.0
2023-05-31 14:55:00,143.55,143.6,143.49,143.55,21899.0,136.6083,136.6559,136.5512,136.6083,21899.0
2023-05-31 15:00:00,143.56,143.67,143.56,143.67,32583.0,136.6178,136.7225,136.6178,136.7225,32583.0
2023-05-31 15:05:00,143.7,143.74,143.63,143.72,26078.0,136.751,136.7891,136.6844,136.7701,26078.0
2023-05-31 15:10:00,143.74,143.8,143.68,143.7,30481.0,136.7891,136.8462,136.732,136.751,30481.0
2023-05-31 15:15:00,143.72,143.77,143.68,143.69,23908.0,136.7701,136.8176,136.732,136.7415,23908.0
2023-05-31 15:20:00,143.68,143.83,143.64,143.83,24424.0,136.732,136.8747,136.6939,136.8747,24424.0
2023-05-31 15:25:00,143.84,143.84,143.73,143.83,37025.0,136.8843,136.8843,136.7796,136.8747,37025.0
2023-05-31 15:30:00,143.83,143.85,143.7,143.77,38349.0,136.8747,136.8938,136.751,136.8176,38349.0
2023-05-31 15:35:00,143.77,143.84,143.74,143.84,40113.0,136.8176,136.8843,136.7891,136.8843,40113.0
2023-05-31 15:40:00,143.83,143.94,143.71,143.93,65662.0,136.8747,136.9794,136.7605,136.9699,65662.0
2023-05-31 15:45:00,143.94,143.98,143.7,143.72,132372.0,136.9794,137.0175,136.751,136.7701,132372.0
2023-05-31 15:50:00,143.7,143.83,143.18,143.19,386654.0,136.751,136.8747,136.2562,136.2657,386654.0
2023-05-31 15:55:00,143.19,143.19,142.24,142.72,1524955.0,136.2657,136.2657,135.3616,135.8184,1524955.0
2023-06-01 09:30:00,143.25,143.32,142.45,143.24,254459.0,136.3228,136.3894,135.5615,136.3133,254459.0
2023-06-01 09:35:00,143.27,143.4,142.87,143.13,37213.0,136.3418,136.4655,135.9612,136.2086,37213.0
2023-06-01 09:40:00,143.09,143.26,142.87,143.12,44919.0,136.1705,136.3323,135.9612,136.1991,44919.0
2023-06-01 09:45:00,143.12,143.39,143.06,143.37,49626.0,136.1991,136.456,136.142,136.437,49626.0
2023-06-01 09:50:00,143.38,143.48,143.09,143.15,33768.0,136.4465,136.5417,136.1705,136.2276,33768.0
2023-06-01 09:55:00,143.2,143.22,142.98,143.05,31173.0,136.2752,136.2942,136.0658,136.1325,31173.0
2023-06-01 10:00:00,143.07,143.48,142.98,143.35,53551.0,136.1515,136.5417,136.0658,136.4179,53551.0
2023-06-01 10:05:00,143.36,143.58,143.24,143.58,26882.0,136.4275,136.6368,136.3133,136.6368,26882.0
2023-06-01 10:10:00,143.55,143.62,143.41,143.62,43025.0,136.6083,136.6749,136.475,136.6749,43025.0
2023-06-01 10:15:00,143.62,143.64,143.31,143.36,60562.0,136.6749,136.6939,136.3799,136.4275,60562.0
2023-06-01 10:20:00,143.33,143.42,143.14,143.3,45837.0,136.3989,136.4846,136.2181,136.3704,45837.0
2023-06-01 10:25:00,143.31,143.35,143.13,143.33,97759.0,136.3799,136.4179,136.2086,136.3989,97759.0
2023-06-01 10:30:00,143.35,143.52,143.22,143.3,28203.0,136.4179,136.5797,136.2942,136.3704,28203.0
2023-06-01 10:35:00,143.32,143.34,143.12,143.14,42773.0,136.3894,136.4084,136.1991,136.2181,42773.0
2023-06-01 10:40:00,143.14,143.3,143.06,143.3,36310.0,136.2181,136.3704,136.142,136.3704,36310.0
2023-06-01 10:45:00,143.31,143.47,143.19,143.22,30078.0,136.3799,136.5321,136.2657,136.2942,30078.0
2023-06-01 10:50:00,143.22,143.55,143.18,143.46,22265.0,136.2942,136.6083,136.2562,136.5226,22265.0
2023-06-01 10:55:00,143.47,143.67,143.45,143.59,48368.0,136.5321,136.7225,136.5131,136.6463,48368.0
2023-06-01 11:00:00,143.6,143.82,143.56,143.8,50346.0,136.6559,136.8652,136.6178,136.8462,50346.0
2023-06-01 11:05:00,143.8,143.84,143.68,143.83,52102.0,136.8462,136.8843,136.732,136.8747,52102.0
2023-06-01 11:10:00,143.84,143.89,143.71,143.72,30062.0,136.8843,136.9318,136.7605,136.7701,30062.0
2023-06-01 11:15:00,143.71,143.83,143.65,143.7,32881.0,136.7605,136.8747,136.7034,136.751,32881.0
2023-06-01 11:20:00,143.7,143.72,143.42,143.46,34809.0,136.751,136.7701,136.4846,136.5226,34809.0
2023-06-01 11:25:00,143.47,143.62,143.37,143.53,39944.0,136.5321,136.6749,136.437,136.5892,39944.0
2023-06-01 11:30:00,143.51,143.76,143.51,143.63,43979.0,136.5702,136.8081,136.5702,136.6844,43979.0
2023-06-01 11:35:00,143.64,143.66,143.45,143.54,56300.0,136.6939,136.713,136.5131,136.5988,56300.0
2023-06-01 11:40:00,143.57,143.68,143.51,143.61,33982.0,136.6273,136.732,136.5702,136.6654,33982.0
2023-06-01 11:45:00,143.6,143.64,143.52,143.54,31613.0,136.6559,136.6939,136.5797,136.5988,31613.0
2023-06-01 11:50:00,143.55,143.61,143.43,143.54,38962.0,136.6083,136.6654,136.4941,136.5988,38962.0
2023-06-01 11:55:00,143.55,143.65,143.54,143.6,25991.0,136.6083,136.7034,136.5988,136.6559,25991.0
2023-06-01 12:00:00,143.61,143.72,143.6,143.65,25010.0,136.6654,136.7701,136.6559,136.7034,25010.0
2023-06-01 12:05:00,143.64,143.9,143.59,143.84,30588.0,136.6939,136.9414,136.6463,136.8843,30588.0
2023-06-01 12:10:00,143.85,144.0,143.83,143.86,27884.0,136.8938,137.0365,136.8747,136.9033,27884.0
2023-06-01 12:15:00,143.87,143.93,143.73,143.83,37204.0,136.9128,136.9699,136.7796,136.8747,37204.0
2023-06-01 12:20:00,143.82,143.93,143.79,143.86,25810.0,136.8652,136.9699,136.8367,136.9033,25810.0
2023-06-01 12:25:00,143.85,144.1,143.82,144.09,26067.0,136.8938,137.1317,136.8652,137.1222,26067.0
2023-06-01 12:30:00,144.09,144.12,144.02,144.02,14218.0,137.1222,137.1507,137.0555,137.0555,14218.0
2023-06-01 12:35:00,144.02,144.05,143.87,143.9,24316.0,137.0555,137.0841,136.9128,136.9414,24316.0
2023-06-01 12:40:00,143.91,143.99,143.87,143.93,23190.0,136.9509,137.027,136.9128,136.9699,23190.0
2023-06-01 12:45:00,143.91,143.93,143.77,143.82,22818.0,136.9509,136.9699,136.8176,136.8652,22818.0
2023-06-01 12:50:00,143.81,143.94,143.8,143.83,15324.0,136.8557,136.9794,136.8462,136.8747,15324.0
2023-06-01 12:55:00,143.83,143.87,143.81,143.85,14013.0,136.8747,136.9128,136.8557,136.8938,14013.0
2023-06-01 13:00:00,143.89,143.94,143.86,143.9,17446.0,136.9318,136.9794,136.9033,136.9414,17446.0
2023-06-01 13:05:00,143.92,143.96,143.86,143.91,13822.0,136.9604,136.9985,136.9033,136.9509,13822.0
2023-06-01 13:10:00,143.91,143.91,143.83,143.89,18733.0,136.9509,136.9509,136.8747,136.9318,18733.0
2023-06-01 13:15:00,143.9,143.93,143.83,143.83,19447.0,136.9414,136.9699,136.8747,136.8747,19447.0
2023-06-01 13:20:00,143.83,143.86,143.63,143.74,39370.0,136.8747,136.9033,136.6844,136.7891,39370.0
2023-06-01 13:25:00,143.75,143.77,143.67,143.75,17423.0,136.7986,136.8176,136.7225,136.7986,17423.0
2023-06-01 13:30:00,143.73,143.88,143.73,143.79,26128.0,136.7796,136.9223,136.7796,136.8367,26128.0
2023-06-01 13:35:00,143.8,143.83,143.73,143.77,22669.0,136.8462,136.8747,136.7796,136.8176,22669.0
2023-06-01 13:40:00,143.77,143.77,143.65,143.66,34247.0,136.8176,136.8176,136.7034,136.713,34247.0
2023-06-01 13:45:00,143.68,143.76,143.67,143.75,33135.0,136.732,136.8081,136.7225,136.7986,33135.0
2023-06-01 13:50:00,143.76,143.77,143.67,143.75,16710.0,136.8081,136.8176,136.7225,136.7986,16710.0
2023-06-01 13:55:00,143.75,143.76,143.68,143.71,20427.0,136.7986,136.8081,136.732,136.7605,20427.0
2023-06-01 14:00:00,143.73,143.73,143.46,143.48,22939.0,136.7796,136.7796,136.5226,136.5417,22939.0
2023-06-01 14:05:00,143.48,143.53,143.42,143.5,37708.0,136.5417,136.5892,136.4846,136.5607,37708.0
2023-06-01 14:10:00,143.52,143.52,143.36,143.38,21520.0,136.5797,136.5797,136.4275,136.4465,21520.0
2023-06-01 14:15:00,143.38,143.45,143.34,143.4,26172.0,136.4465,136.5131,136.4084,136.4655,26172.0
2023-06-01 14:20:00,143.43,143.48,143.4,143.47,15072.0,136.4941,136.5417,136.4655,136.5321,15072.0
2023-06-01 14:25:00,143.49,143.54,143.4,143.44,17876.0,136.5512,136.5988,136.4655,136.5036,17876.0
2023-06-01 14:30:00,143.43,143.54,143.43,143.53,18043.0,136.4941,136.5988,136.4941,136.5892,18043.0
2023-06-01 14:35:00,143.55,143.6,143.49,143.5,24789.0,136.6083,136.6559,136.5512,136.5607,24789.0
2023-06-01 14:40:00,143.5,143.56,143.48,143.56,22503.0,136.5607,136.6178,136.5417,136.6178,22503.0
2023-06-01 14:45:00,143.56,143.64,143.56,143.63,16945.0,136.6178,136.6939,136.6178,136.6844,16945.0
2023-06-01 14:50:00,143.63,143.69,143.57,143.6,21004.0,136.6844,136.7415,136.6273,136.6559,21004.0
2023-06-01 14:55:00,143.61,143.69,143.57,143.69,25178.0,136.6654,136.7415,136.6273,136.7415,25178.0
2023-06-01 15:00:00,143.69,143.86,143.69,143.84,24453.0,136.7415,136.9033,136.7415,136.8843,24453.0
2023-06-01 15:05:00,143.85,143.87,143.74,143.75,18603.0,136.8938,136.9128,136.7891,136.7986,18603.0
2023-06-01 15:10:00,143.77,143.78,143.7,143.75,18931.0,136.8176,136.8272,136.751,136.7986,18931.0
2023-06-01 15:15:00,143.75,143.79,143.64,143.65,23340.0,136.7986,136.8367,136.6939,136.7034,23340.0
2023-06-01 15:20:00,143.64,143.7,143.61,143.66,27825.0,136.6939,136.751,136.6654,136.713,27825.0
2023-06-01 15:25:00,143.66,143.75,143.57,143.6,34396.0,136.713,136.7986,136.6273,136.6559,34396.0
2023-06-01 15:30:00,143.58,143.6,143.5,143.57,38522.0,136.6368,136.6559,136.5607,136.6273,38522.0
2023-06-01 15:35:00,143.57,143.57,143.37,143.37,33906.0,136.6273,136.6273,136.437,136.437,33906.0
2023-06-01 15:40:00,143.36,143.44,143.34,143.42,39555.0,136.4275,136.5036,136.4084,136.4846,39555.0
2023-06-01 15:45:00,143.41,143.8,143.38,143.8,53607.0,136.475,136.8462,136.4465,136.8462,53607.0
2023-06-01 15:50:00,143.79,143.79,143.63,143.71,98690.0,136.8367,136.8367,136.6844,136.7605,98690.0
2023-06-01 15:55:00,143.7,143.98,143.69,143.96,318728.0,136.751,137.0175,136.7415,136.9985,318728.0
2023-06-02 09:30:00,144.51,145.09,144.39,144.98,243361.0,137.5219,138.0738,137.4077,137.9691,243361.0
2023-06-02 09:35:00,144.95,145.18,144.75,144.78,39156.0,137.9406,138.1595,137.7502,137.7788,39156.0
2023-06-02 09:40:00,144.74,145.2,144.74,145.14,97436.0,137.7407,138.1785,137.7407,138.1214,97436.0
2023-06-02 09:45:00,145.12,145.63,145.05,145.12,81311.0,138.1024,138.5877,138.0357,138.1024,81311.0
2023-06-02 09:50:00,145.12,145.57,145.11,145.37,61172.0,138.1024,138.5306,138.0928,138.3403,61172.0
2023-06-02 09:55:00,145.34,145.68,145.32,145.45,68628.0,138.3117,138.6353,138.2927,138.4164,68628.0
2023-06-02 10:00:00,145.44,145.61,145.34,145.48,59036.0,138.4069,138.5687,138.3117,138.4449,59036.0
2023-06-02 10:05:00,145.45,145.54,145.24,145.27,42788.0,138.4164,138.502,138.2166,138.2451,42788.0
2023-06-02 10:10:00,145.27,145.48,145.25,145.33,46130.0,138.2451,138.4449,138.2261,138.3022,46130.0
2023-06-02 10:15:00,145.31,145.41,145.05,145.13,43507.0,138.2832,138.3783,138.0357,138.1119,43507.0
2023-06-02 10:20:00,145.14,145.16,144.95,145.08,22688.0,138.1214,138.1404,137.9406,138.0643,22688.0
2023-06-02 10:25:00,145.1,145.16,144.97,145.12,73208.0,138.0833,138.1404,137.9596,138.1024,73208.0
2023-06-02 10:30:00,145.12,145.26,145.05,145.25,42626.0,138.1024,138.2356,138.0357,138.2261,42626.0
2023-06-02 10:35:00,145.27,145.5,145.25,145.44,37531.0,138.2451,138.464,138.2261,138.4069,37531.0
2023-06-02 10:40:00,145.42,145.44,145.32,145.35,69002.0,138.3878,138.4069,138.2927,138.3212,69002.0
2023-06-02 10:45:00,145.28,145.53,145.26,145.52,50760.0,138.2546,138.4925,138.2356,138.483,50760.0
2023-06-02 10:50:00,145.51,145.57,145.38,145.41,34705.0,138.4735,138.5306,138.3498,138.3783,34705.0
2023-06-02 10:55:00,145.41,145.59,145.39,145.47,28238.0,138.3783,138.5496,138.3593,138.4354,28238.0
2023-06-02 11:00:00,145.48,145.7,145.42,145.55,46057.0,138.4449,138.6543,138.3878,138.5116,46057.0
2023-06-02 11:05:00,145.56,145.69,145.5,145.62,42741.0,138.5211,138.6448,138.464,138.5782,42741.0
2023-06-02 11:10:00,145.61,145.71,145.6,145.63,32449.0,138.5687,138.6638,138.5591,138.5877,32449.0
2023-06-02 11:15:00,145.61,145.65,145.45,145.48,23104.0,138.5687,138.6067,138.4164,138.4449,23104.0
2023-06-02 11:20:00,145.48,145.8,145.48,145.76,30464.0,138.4449,138.7495,138.4449,138.7114,30464.0
2023-06-02 11:25:00,145.77,145.88,145.74,145.76,30654.0,138.7209,138.8256,138.6924,138.7114,30654.0
2023-06-02 11:30:00,145.76,145.81,145.68,145.75,27787.0,138.7114,138.759,138.6353,138.7019,27787.0
2023-06-02 11:35:00,145.73,145.74,145.56,145.66,24015.0,138.6829,138.6924,138.5211,138.6162,24015.0
2023-06-02 11:40:00,145.67,145.74,145.61,145.61,32416.0,138.6258,138.6924,138.5687,138.5687,32416.0
2023-06-02 11:45:00,145.61,145.68,145.55,145.63,14943.0,138.5687,138.6353,138.5116,138.5877,14943.0
2023-06-02 11:50:00,145.63,145.69,145.56,145.59,14269.0,138.5877,138.6448,138.5211,138.5496,14269.0
2023-06-02 11:55:00,145.6,145.77,145.56,145.72,26621.0,138.5591,138.7209,138.5211,138.6733,26621.0
2023-06-02 12:00:00,145.73,145.73,145.63,145.69,16206.0,138.6829,138.6829,138.5877,138.6448,16206.0
2023-06-02 12:05:00,145.69,145.74,145.64,145.67,19433.0,138.6448,138.6924,138.5972,138.6258,19433.0
2023-06-02 12:10:00,145.66,145.66,145.57,145.63,12774.0,138.6162,138.6162,138.5306,138.5877,12774.0
2023-06-02 12:15:00,145.64,145.69,145.57,145.57,19824.0,138.5972,138.6448,138.5306,138.5306,19824.0
2023-06-02 12:20:00,145.57,145.62,145.52,145.6,22359.0,138.5306,138.5782,138.483,138.5591,22359.0
2023-06-02 12:25:00,145.59,145.69,145.59,145.65,19090.0,138.5496,138.6448,138.5496,138.6067,19090.0
2023-06-02 12:30:00,145.65,145.67,145.48,145.55,15659.0,138.6067,138.6258,138.4449,138.5116,15659.0
2023-06-02 12:35:00,145.52,145.61,145.52,145.58,11681.0,138.483,138.5687,138.483,138.5401,11681.0
2023-06-02 12:40:00,145.58,145.6,145.45,145.47,18591.0,138.5401,138.5591,138.4164,138.4354,18591.0
2023-06-02 12:45:00,145.48,145.64,145.48,145.63,12652.0,138.4449,138.5972,138.4449,138.5877,12652.0
2023-06-02 12:50:00,145.61,145.63,145.55,145.62,12317.0,138.5687,138.5877,138.5116,138.5782,12317.0
2023-06-02 12:55:00,145.63,145.81,145.62,145.81,31080.0,138.5877,138.759,138.5782,138.759,31080.0
2023-06-02 13:00:00,145.82,145.89,145.8,145.87,29341.0,138.7685,138.8351,138.7495,138.8161,29341.0
2023-06-02 13:05:00,145.87,145.9,145.78,145.82,16795.0,138.8161,138.8446,138.7304,138.7685,16795.0
2023-06-02 13:10:00,145.82,145.82,145.54,145.61,17286.0,138.7685,138.7685,138.502,138.5687,17286.0
2023-06-02 13:15:00,145.6,145.66,145.57,145.64,15610.0,138.5591,138.6162,138.5306,138.5972,15610.0
2023-06-02 13:20:00,145.65,145.74,145.61,145.73,13651.0,138.6067,138.6924,138.5687,138.6829,13651.0
2023-06-02 13:25:00,145.7,145.75,145.65,145.71,12888.0,138.6543,138.7019,138.6067,138.6638,12888.0
2023-06-02 13:30:00,145.68,145.73,145.63,145.63,16821.0,138.6353,138.6829,138.5877,138.5877,16821.0
2023-06-02 13:35:00,145.63,145.63,145.59,145.6,22912.0,138.5877,138.5877,138.5496,138.5591,22912.0
2023-06-02 13:40:00,145.6,145.67,145.57,145.62,19458.0,138.5591,138.6258,138.5306,138.5782,19458.0
2023-06-02 13:45:00,145.61,145.75,145.61,145.73,21067.0,138.5687,138.7019,138.5687,138.6829,21067.0
2023-06-02 13:50:00,145.75,145.88,145.73,145.85,28862.0,138.7019,138.8256,138.6829,138.7971,28862.0
2023-06-02 13:55:00,145.86,145.99,145.86,145.98,22740.0,138.8066,138.9303,138.8066,138.9208,22740.0
2023-06-02 14:00:00,145.98,146.08,145.95,145.99,30659.0,138.9208,139.0159,138.8922,138.9303,30659.0
2023-06-02 14:05:00,146.0,146.0,145.86,145.87,23601.0,138.9398,138.9398,138.8066,138.8161,23601.0
2023-06-02 14:10:00,145.86,145.96,145.86,145.96,14866.0,138.8066,138.9017,138.8066,138.9017,14866.0
2023-06-02 14:15:00,145.99,146.03,145.95,145.99,22073.0,138.9303,138.9684,138.8922,138.9303,22073.0
2023-06-02 14:20:00,145.99,146.05,145.99,146.02,16442.0,138.9303,138.9874,138.9303,138.9588,16442.0
2023-06-02 14:25:00,146.01,146.09,146.01,146.04,25833.0,138.9493,139.0254,138.9493,138.9779,25833.0
2023-06-02 14:30:00,146.03,146.09,145.97,145.99,20912.0,138.9684,139.0254,138.9113,138.9303,20912.0
2023-06-02 14:35:00,145.99,146.1,145.99,146.07,13635.0,138.9303,139.035,138.9303,139.0064,13635.0
2023-06-02 14:40:00,146.07,146.18,146.07,146.18,10180.0,139.0064,139.1111,139.0064,139.1111,10180.0
2023-06-02 14:45:00,146.18,146.24,146.15,146.2,44642.0,139.1111,139.1682,139.0825,139.1301,44642.0
2023-06-02 14:50:00,146.21,146.24,146.11,146.14,14586.0,139.1396,139.1682,139.0445,139.073,14586.0
2023-06-02 14:55:00,146.14,146.16,146.06,146.1,22904.0,139.073,139.0921,138.9969,139.035,22904.0
2023-06-02 15:00:00,146.1,146.27,146.1,146.26,28380.0,139.035,139.1967,139.035,139.1872,28380.0
2023-06-02 15:05:00,146.26,146.27,146.15,146.15,25457.0,139.1872,139.1967,139.0825,139.0825,25457.0
2023-06-02 15:10:00,146.16,146.23,146.1,146.2,20157.0,139.0921,139.1587,139.035,139.1301,20157.0
2023-06-02 15:15:00,146.22,146.29,146.2,146.24,35063.0,139.1492,139.2158,139.1301,139.1682,35063.0
2023-06-02 15:20:00,146.25,146.34,146.23,146.27,21700.0,139.1777,139.2634,139.1587,139.1967,21700.0
2023-06-02 15:25:00,146.26,146.33,146.23,146.26,28482.0,139.1872,139.2538,139.1587,139.1872,28482.0
2023-06-02 15:30:00,146.25,146.35,146.23,146.34,35068.0,139.1777,139.2729,139.1587,139.2634,35068.0
2023-06-02 15:35:00,146.35,146.41,146.31,146.37,36856.0,139.2729,139.33,139.2348,139.2919,36856.0
2023-06-02 15:40:00,146.38,146.5,146.37,146.39,57692.0,139.3014,139.4156,139.2919,139.3109,57692.0
2023-06-02 15:45:00,146.38,146.53,146.34,146.47,75017.0,139.3014,139.4442,139.2634,139.3871,75017.0
2023-06-02 15:50:00,146.46,146.68,146.43,146.62,140207.0,139.3776,139.5869,139.349,139.5298,140207.0
2023-06-02 15:55:00,146.62,146.67,146.47,146.51,298898.0,139.5298,139.5774,139.3871,139.4251,298898.0
2023-06-05 09:30:00,146.05,146.69,145.97,146.26,157506.0,138.9874,139.5964,138.9113,139.1872,157506.0
2023-06-05 09:35:00,146.45,146.84,146.27,146.82,23752.0,139.368,139.7392,139.1967,139.7201,23752.0
2023-06-05 09:40:00,146.81,147.03,146.57,147.02,22919.0,139.7106,139.92,139.4822,139.9105,22919.0
2023-06-05 09:45:00,147.1,147.32,146.71,147.08,21816.0,139.9866,140.196,139.6155,139.9676,21816.0
2023-06-05 09:50:00,147.07,147.12,146.74,147.1,1386.0,139.9581,140.0056,139.644,139.9866,1386.0
2023-06-05 09:55:00,147.37,147.68,147.32,147.57,26200.0,140.2436,140.5386,140.196,140.4339,26200.0
2023-06-05 10:00:00,147.57,147.72,147.15,147.3,30637.0,140.4339,140.5766,140.0342,140.1769,30637.0
2023-06-05 10:05:00,147.28,147.44,147.28,147.39,21959.0,140.1579,140.3102,140.1579,140.2626,21959.0
2023-06-05 10:10:00,147.39,147.65,147.34,147.48,25276.0,140.2626,140.51,140.215,140.3482,25276.0
2023-06-05 10:15:00,147.5,147.77,147.44,147.68,33728.0,140.3673,140.6242,140.3102,140.5386,33728.0
2023-06-05 10:20:00,147.66,147.69,147.41,147.68,40317.0,140.5195,140.5481,140.2816,140.5386,40317.0
2023-06-05 10:25:00,147.68,147.85,147.53,147.64,41025.0,140.5386,140.7003,140.3958,140.5005,41025.0
2023-06-05 10:30:00,147.66,147.76,147.54,147.69,44914.0,140.5195,140.6147,140.4053,140.5481,44914.0
2023-06-05 10:35:00,147.69,147.69,147.13,147.16,38922.0,140.5481,140.5481,140.0152,140.0437,38922.0
2023-06-05 10:40:00,147.15,147.22,146.94,146.97,19982.0,140.0342,140.1008,139.8343,139.8629,19982.0
2023-06-05 10:45:00,146.98,147.28,146.96,147.11,39112.0,139.8724,140.1579,139.8534,139.9961,39112.0
2023-06-05 10:50:00,147.11,147.12,146.9,146.97,21005.0,139.9961,140.0056,139.7963,139.8629,21005.0
2023-06-05 10:55:00,146.96,146.99,146.84,146.88,116152.0,139.8534,139.8819,139.7392,139.7772,116152.0
2023-06-05 11:00:00,146.89,147.06,146.88,147.0,64790.0,139.7868,139.9485,139.7772,139.8914,64790.0
2023-06-05 11:05:00,146.99,147.03,146.62,146.7,81405.0,139.8819,139.92,139.5298,139.606,81405.0
2023-06-05 11:10:00,146.7,146.8,146.64,146.67,26732.0,139.606,139.7011,139.5489,139.5774,26732.0
2023-06-05 11:15:00,146.66,146.73,146.56,146.64,29563.0,139.5679,139.6345,139.4727,139.5489,29563.0
2023-06-05 11:20:00,146.64,146.68,146.55,146.62,27413.0,139.5489,139.5869,139.4632,139.5298,27413.0
2023-06-05 11:25:00,146.62,146.7,146.53,146.62,30081.0,139.5298,139.606,139.4442,139.5298,30081.0
2023-06-05 11:30:00,146.63,146.67,146.38,146.49,65341.0,139.5393,139.5774,139.3014,139.4061,65341.0
2023-06-05 11:35:00,146.49,146.49,146.15,146.21,22297.0,139.4061,139.4061,139.0825,139.1396,22297.0
2023-06-05 11:40:00,146.21,146.24,146.09,146.12,62045.0,139.1396,139.1682,139.0254,139.054,62045.0
2023-06-05 11:45:00,146.13,146.28,146.1,146.1,46420.0,139.0635,139.2063,139.035,139.035,46420.0
2023-06-05 11:50:00,146.08,146.32,146.05,146.32,41212.0,139.0159,139.2443,138.9874,139.2443,41212.0
2023-06-05 11:55:00,146.3,146.33,146.08,146.08,34545.0,139.2253,139.2538,139.0159,139.0159,34545.0
2023-06-05 12:00:00,146.08,146.26,146.04,146.2,36592.0,139.0159,139.1872,138.9779,139.1301,36592.0
2023-06-05 12:05:00,146.23,146.33,146.09,146.3,24167.0,139.1587,139.2538,139.0254,139.2253,24167.0
2023-06-05 12:10:00,146.29,146.39,146.26,146.39,16711.0,139.2158,139.3109,139.1872,139.3109,16711.0
2023-06-05 12:15:00,146.38,146.44,146.29,146.35,16429.0,139.3014,139.3585,139.2158,139.2729,16429.0
2023-06-05 12:20:00,146.36,146.36,146.16,146.17,19870.0,139.2824,139.2824,139.0921,139.1016,19870.0
2023-06-05 12:25:00,146.17,146.28,146.12,146.22,13125.0,139.1016,139.2063,139.054,139.1492,13125.0
2023-06-05 12:30:00,146.24,146.35,146.24,146.29,38363.0,139.1682,139.2729,139.1682,139.2158,38363.0
2023-06-05 12:35:00,146.3,146.33,146.19,146.24,10732.0,139.2253,139.2538,139.1206,139.1682,10732.0
2023-06-05 12:40:00,146.25,146.28,146.21,146.26,21930.0,139.1777,139.2063,139.1396,139.1872,21930.0
2023-06-05 12:45:00,146.24,146.25,146.17,146.23,11480.0,139.1682,139.1777,139.1016,139.1587,11480.0
2023-06-05 12:50:00,146.23,146.29,146.22,146.26,11685.0,139.1587,139.2158,139.1492,139.1872,11685.0
2023-06-05 12:55:00,146.25,146.28,146.2,146.27,9988.0,139.1777,139.2063,139.1301,139.1967,9988.0
2023-06-05 13:00:00,146.28,146.31,146.21,146.24,16885.0,139.2063,139.2348,139.1396,139.1682,16885.0
2023-06-05 13:05:00,146.25,146.26,146.12,146.2,14653.0,139.1777,139.1872,139.054,139.1301,14653.0
2023-06-05 13:10:00,146.21,146.21,146.0,146.05,26032.0,139.1396,139.1396,138.9398,138.9874,26032.0
2023-06-05 13:15:00,146.05,146.07,145.97,146.06,18545.0,138.9874,139.0064,138.9113,138.9969,18545.0
2023-06-05 13:20:00,146.06,146.09,145.97,146.03,17534.0,138.9969,139.0254,138.9113,138.9684,17534.0
2023-06-05 13:25:00,146.02,146.06,145.96,146.05,22245.0,138.9588,138.9969,138.9017,138.9874,22245.0
2023-06-05 13:30:00,146.05,146.15,146.0,146.0,26318.0,138.9874,139.0825,138.9398,138.9398,26318.0
2023-06-05 13:35:00,146.02,146.05,145.98,146.0,11590.0,138.9588,138.9874,138.9208,138.9398,11590.0
2023-06-05 13:40:00,145.99,145.99,145.93,145.96,9613.0,138.9303,138.9303,138.8732,138.9017,9613.0
2023-06-05 13:45:00,145.93,145.98,145.91,145.95,12463.0,138.8732,138.9208,138.8542,138.8922,12463.0
2023-06-05 13:50:00,145.94,146.06,145.93,146.06,14778.0,138.8827,138.9969,138.8732,138.9969,14778.0
2023-06-05 13:55:00,146.08,146.14,146.04,146.1,12319.0,139.0159,139.073,138.9779,139.035,12319.0
2023-06-05 14:00:00,146.1,146.1,145.97,146.01,17377.0,139.035,139.035,138.9113,138.9493,17377.0
2023-06-05 14:05:00,146.0,146.04,145.98,146.04,13787.0,138.9398,138.9779,138.9208,138.9779,13787.0
2023-06-05 14:10:00,146.06,146.07,145.97,146.0,17738.0,138.9969,139.0064,138.9113,138.9398,17738.0
2023-06-05 14:15:00,145.98,146.06,145.97,146.0,15771.0,138.9208,138.9969,138.9113,138.9398,15771.0
2023-06-05 14:20:00,145.99,146.0,145.86,145.9,15308.0,138.9303,138.9398,138.8066,138.8446,15308.0
2023-06-05 14:25:00,145.91,146.02,145.85,146.02,21821.0,138.8542,138.9588,138.7971,138.9588,21821.0
2023-06-05 14:30:00,146.03,146.1,145.8,145.86,40229.0,138.9684,139.035,138.7495,138.8066,40229.0
2023-06-05 14:35:00,145.85,145.97,145.84,145.88,30670.0,138.7971,138.9113,138.7875,138.8256,30670.0
2023-06-05 14:40:00,145.89,145.96,145.87,145.91,24115.0,138.8351,138.9017,138.8161,138.8542,24115.0
2023-06-05 14:45:00,145.93,145.93,145.84,145.91,12024.0,138.8732,138.8732,138.7875,138.8542,12024.0
2023-06-05 14:50:00,145.94,146.05,145.87,146.03,19023.0,138.8827,138.9874,138.8161,138.9684,19023.0
2023-06-05 14:55:00,146.04,146.04,145.92,145.93,10658.0,138.9779,138.9779,138.8637,138.8732,10658.0
2023-06-05 15:00:00,145.94,145.95,145.82,145.86,26937.0,138.8827,138.8922,138.7685,138.8066,26937.0
2023-06-05 15:05:00,145.85,146.06,145.83,146.02,43539.0,138.7971,138.9969,138.778,138.9588,43539.0
2023-06-05 15:10:00,146.01,146.15,146.01,146.06,48666.0,138.9493,139.0825,138.9493,138.9969,48666.0
2023-06-05 15:15:00,146.05,146.06,145.93,145.94,22323.0,138.9874,138.9969,138.8732,138.8827,22323.0
2023-06-05 15:20:00,145.96,146.04,145.9,145.92,39737.0,138.9017,138.9779,138.8446,138.8637,39737.0
2023-06-05 15:25:00,145.92,145.92,145.82,145.84,27925.0,138.8637,138.8637,138.7685,138.7875,27925.0
2023-06-05 15:30:00,145.86,145.93,145.77,145.8,71644.0,138.8066,138.8732,138.7209,138.7495,71644.0
2023-06-05 15:35:00,145.79,145.83,145.73,145.8,31831.0,138.74,138.778,138.6829,138.7495,31831.0
2023-06-05 15:40:00,145.82,145.89,145.78,145.84,36447.0,138.7685,138.8351,138.7304,138.7875,36447.0
2023-06-05 15:45:00,145.83,146.01,145.73,146.01,58793.0,138.778,138.9493,138.6829,138.9493,58793.0
2023-06-05 15:50:00,146.02,146.08,145.86,145.9,87185.0,138.9588,139.0159,138.8066,138.8446,87185.0
2023-06-05 15:55:00,145.9,146.0,145.85,145.94,237739.0,138.8446,138.9398,138.7971,138.8827,237739.0
2023-06-06 09:30:00,146.07,146.31,145.53,145.81,153976.0,139.0064,139.2348,138.4925,138.759,153976.0
2023-06-06 09:35:00,145.77,145.8,144.92,145.1,82298.0,138.7209,138.7495,137.912,138.0833,82298.0
2023-06-06 09:40:00,145.14,145.26,144.96,144.98,39628.0,138.1214,138.2356,137.9501,137.9691,39628.0
2023-06-06 09:45:00,144.97,144.98,144.37,144.72,53815.0,137.9596,137.9691,137.3886,137.7217,53815.0
2023-06-06 09:50:00,144.74,145.05,144.74,144.95,27539.0,137.7407,138.0357,137.7407,137.9406,27539.0
2023-06-06 09:55:00,144.95,144.95,144.41,144.57,25705.0,137.9406,137.9406,137.4267,137.579,25705.0
2023-06-06 10:00:00,144.56,144.61,144.34,144.58,42823.0,137.5694,137.617,137.3601,137.5885,42823.0
2023-06-06 10:05:00,144.55,144.76,144.49,144.64,24300.0,137.5599,137.7598,137.5028,137.6456,24300.0
2023-06-06 10:10:00,144.65,144.72,144.44,144.62,23796.0,137.6551,137.7217,137.4552,137.6265,23796.0
2023-06-06 10:15:00,144.58,144.83,144.48,144.77,29829.0,137.5885,137.8264,137.4933,137.7693,29829.0
2023-06-06 10:20:00,144.77,144.77,144.37,144.37,20332.0,137.7693,137.7693,137.3886,137.3886,20332.0
2023-06-06 10:25:00,144.36,144.45,144.32,144.42,24630.0,137.3791,137.4648,137.341,137.4362,24630.0
2023-06-06 10:30:00,144.46,144.54,144.37,144.5,26308.0,137.4743,137.5504,137.3886,137.5123,26308.0
2023-06-06 10:35:00,144.51,144.59,144.38,144.52,24305.0,137.5219,137.598,137.3981,137.5314,24305.0
2023-06-06 10:40:00,144.5,144.57,144.45,144.57,19724.0,137.5123,137.579,137.4648,137.579,19724.0
2023-06-06 10:45:00,144.54,144.73,144.53,144.55,30678.0,137.5504,137.7312,137.5409,137.5599,30678.0
2023-06-06 10:50:00,144.55,144.58,144.44,144.5,24211.0,137.5599,137.5885,137.4552,137.5123,24211.0
2023-06-06 10:55:00,144.49,144.51,144.4,144.51,21005.0,137.5028,137.5219,137.4172,137.5219,21005.0
2023-06-06 11:00:00,144.52,144.58,144.38,144.44,17191.0,137.5314,137.5885,137.3981,137.4552,17191.0
2023-06-06 11:05:00,144.45,144.45,144.2,144.21,29767.0,137.4648,137.4648,137.2268,137.2364,29767.0
2023-06-06 11:10:00,144.17,144.2,143.9,143.94,33993.0,137.1983,137.2268,136.9414,136.9794,33993.0
2023-06-06 11:15:00,143.94,143.94,143.63,143.69,64373.0,136.9794,136.9794,136.6844,136.7415,64373.0
2023-06-06 11:20:00,143.68,144.06,143.68,144.03,29042.0,136.732,137.0936,136.732,137.0651,29042.0
2023-06-06 11:25:00,144.04,144.19,144.02,144.13,28007.0,137.0746,137.2173,137.0555,137.1602,28007.0
2023-06-06 11:30:00,144.17,144.17,143.94,144.01,32046.0,137.1983,137.1983,136.9794,137.046,32046.0
2023-06-06 11:35:00,144.01,144.1,143.92,144.0,23759.0,137.046,137.1317,136.9604,137.0365,23759.0
2023-06-06 11:40:00,143.99,144.02,143.91,143.97,16431.0,137.027,137.0555,136.9509,137.008,16431.0
2023-06-06 11:45:00,143.96,143.99,143.83,143.95,23976.0,136.9985,137.027,136.8747,136.9889,23976.0
2023-06-06 11:50:00,143.95,143.97,143.71,143.75,29184.0,136.9889,137.008,136.7605,136.7986,29184.0
2023-06-06 11:55:00,143.75,143.81,143.55,143.6,47733.0,136.7986,136.8557,136.6083,136.6559,47733.0
2023-06-06 12:00:00,143.61,143.84,143.61,143.81,36322.0,136.6654,136.8843,136.6654,136.8557,36322.0
2023-06-06 12:05:00,143.81,143.94,143.74,143.89,22357.0,136.8557,136.9794,136.7891,136.9318,22357.0
2023-06-06 12:10:00,143.9,143.94,143.78,143.79,24374.0,136.9414,136.9794,136.8272,136.8367,24374.0
2023-06-06 12:15:00,143.79,143.9,143.79,143.85,22355.0,136.8367,136.9414,136.8367,136.8938,22355.0
2023-06-06 12:20:00,143.82,143.85,143.68,143.78,30289.0,136.8652,136.8938,136.732,136.8272,30289.0
2023-06-06 12:25:00,143.77,143.97,143.76,143.9,21613.0,136.8176,137.008,136.8081,136.9414,21613.0
2023-06-06 12:30:00,143.89,143.98,143.82,143.96,34058.0,136.9318,137.0175,136.8652,136.9985,34058.0
2023-06-06 12:35:00,143.95,143.95,143.84,143.9,35808.0,136.9889,136.9889,136.8843,136.9414,35808.0
2023-06-06 12:40:00,143.88,143.91,143.78,143.88,43953.0,136.9223,136.9509,136.8272,136.9223,43953.0
2023-06-06 12:45:00,143.89,143.93,143.84,143.86,30645.0,136.9318,136.9699,136.8843,136.9033,30645.0
2023-06-06 12:50:00,143.87,143.99,143.86,143.99,9670.0,136.9128,137.027,136.9033,137.027,9670.0
2023-06-06 12:55:00,143.99,144.05,143.94,143.98,21594.0,137.027,137.0841,136.9794,137.0175,21594.0
2023-06-06 13:00:00,143.97,143.98,143.87,143.88,10339.0,137.008,137.0175,136.9128,136.9223,10339.0
2023-06-06 13:05:00,143.86,144.04,143.86,144.03,14451.0,136.9033,137.0746,136.9033,137.0651,14451.0
2023-06-06 13:10:00,144.05,144.1,143.99,144.02,11960.0,137.0841,137.1317,137.027,137.0555,11960.0
2023-06-06 13:15:00,144.01,144.06,143.95,143.97,12954.0,137.046,137.0936,136.9889,137.008,12954.0
2023-06-06 13:20:00,143.99,143.99,143.85,143.88,22683.0,137.027,137.027,136.8938,136.9223,22683.0
2023-06-06 13:25:00,143.88,143.91,143.74,143.78,37483.0,136.9223,136.9509,136.7891,136.8272,37483.0
2023-06-06 13:30:00,143.78,143.83,143.58,143.62,19019.0,136.8272,136.8747,136.6368,136.6749,19019.0
2023-06-06 13:35:00,143.61,143.74,143.58,143.74,16058.0,136.6654,136.7891,136.6368,136.7891,16058.0
2023-06-06 13:40:00,143.74,143.8,143.69,143.75,17166.0,136.7891,136.8462,136.7415,136.7986,17166.0
2023-06-06 13:45:00,143.75,143.84,143.61,143.65,18865.0,136.7986,136.8843,136.6654,136.7034,18865.0
2023-06-06 13:50:00,143.64,143.71,143.6,143.65,22690.0,136.6939,136.7605,136.6559,136.7034,22690.0
2023-06-06 13:55:00,143.66,143.8,143.58,143.75,28443.0,136.713,136.8462,136.6368,136.7986,28443.0
2023-06-06 14:00:00,143.74,143.82,143.71,143.81,26561.0,136.7891,136.8652,136.7605,136.8557,26561.0
2023-06-06 14:05:00,143.83,143.89,143.78,143.87,22159.0,136.8747,136.9318,136.8272,136.9128,22159.0
2023-06-06 14:10:00,143.85,143.97,143.84,143.94,19062.0,136.8938,137.008,136.8843,136.9794,19062.0
2023-06-06 14:15:00,143.94,143.95,143.89,143.91,19914.0,136.9794,136.9889,136.9318,136.9509,19914.0
2023-06-06 14:20:00,143.92,143.92,143.84,143.87,24623.0,136.9604,136.9604,136.8843,136.9128,24623.0
2023-06-06 14:25:00,143.87,144.08,143.86,144.04,29400.0,136.9128,137.1126,136.9033,137.0746,29400.0
2023-06-06 14:30:00,144.03,144.2,144.03,144.2,17549.0,137.0651,137.2268,137.0651,137.2268,17549.0
2023-06-06 14:35:00,144.19,144.21,144.12,144.19,21743.0,137.2173,137.2364,137.1507,137.2173,21743.0
2023-06-06 14:40:00,144.19,144.35,144.19,144.32,23653.0,137.2173,137.3696,137.2173,137.341,23653.0
2023-06-06 14:45:00,144.31,144.34,144.23,144.26,28641.0,137.3315,137.3601,137.2554,137.2839,28641.0
2023-06-06 14:50:00,144.26,144.3,144.19,144.27,23107.0,137.2839,137.322,137.2173,137.2935,23107.0
2023-06-06 14:55:00,144.27,144.46,144.26,144.44,20203.0,137.2935,137.4743,137.2839,137.4552,20203.0
2023-06-06 15:00:00,144.45,144.51,144.42,144.43,19013.0,137.4648,137.5219,137.4362,137.4457,19013.0
2023-06-06 15:05:00,144.42,144.42,144.29,144.29,18132.0,137.4362,137.4362,137.3125,137.3125,18132.0
2023-06-06 15:10:00,144.3,144.37,144.28,144.3,13351.0,137.322,137.3886,137.303,137.322,13351.0
2023-06-06 15:15:00,144.3,144.46,144.3,144.43,29095.0,137.322,137.4743,137.322,137.4457,29095.0
2023-06-06 15:20:00,144.44,144.49,144.38,144.46,17989.0,137.4552,137.5028,137.3981,137.4743,17989.0
2023-06-06 15:25:00,144.47,144.5,144.34,144.38,31498.0,137.4838,137.5123,137.3601,137.3981,31498.0
2023-06-06 15:30:00,144.4,144.51,144.4,144.45,18709.0,137.4172,137.5219,137.4172,137.4648,18709.0
2023-06-06 15:35:00,144.45,144.49,144.36,144.39,40512.0,137.4648,137.5028,137.3791,137.4077,40512.0
2023-06-06 15:40:00,144.37,144.5,144.31,144.47,49845.0,137.3886,137.5123,137.3315,137.4838,49845.0
2023-06-06 15:45:00,144.47,144.75,144.45,144.69,73753.0,137.4838,137.7502,137.4648,137.6931,73753.0
2023-06-06 15:50:00,144.7,144.75,144.53,144.62,113109.0,137.7027,137.7502,137.5409,137.6265,113109.0
2023-06-06 15:55:00,144.63,144.63,144.4,144.51,290015.0,137.6361,137.6361,137.4172,137.5219,290015.0
2023-06-07 09:30:00,144.01,144.02,143.53,143.71,191017.0,137.046,137.0555,136.5892,136.7605,191017.0
2023-06-07 09:35:00,143.75,144.04,143.47,143.9,44098.0,136.7986,137.0746,136.5321,136.9414,44098.0
2023-06-07 09:40:00,143.91,144.57,143.91,144.15,49384.0,136.9509,137.579,136.9509,137.1793,49384.0
2023-06-07 09:45:00,144.17,144.2,143.66,144.17,31431.0,137.1983,137.2268,136.713,137.1983,31431.0
2023-06-07 09:50:00,144.18,144.37,144.07,144.13,21901.0,137.2078,137.3886,137.1031,137.1602,21901.0
2023-06-07 09:55:00,144.14,144.27,144.02,144.09,21025.0,137.1697,137.2935,137.0555,137.1222,21025.0
2023-06-07 10:00:00,144.04,144.06,143.9,143.97,36736.0,137.0746,137.0936,136.9414,137.008,36736.0
2023-06-07 10:05:00,143.96,144.03,143.86,143.92,21940.0,136.9985,137.0651,136.9033,136.9604,21940.0
2023-06-07 10:10:00,143.97,144.27,143.97,144.27,35817.0,137.008,137.2935,137.008,137.2935,35817.0
2023-06-07 10:15:00,144.24,144.58,144.22,144.54,42315.0,137.2649,137.5885,137.2459,137.5504,42315.0
2023-06-07 10:20:00,144.54,144.59,144.38,144.44,38492.0,137.5504,137.598,137.3981,137.4552,38492.0
2023-06-07 10:25:00,144.43,144.68,144.28,144.68,62455.0,137.4457,137.6836,137.303,137.6836,62455.0
2023-06-07 10:30:00,144.69,144.72,144.46,144.54,83530.0,137.6931,137.7217,137.4743,137.5504,83530.0
2023-06-07 10:35:00,144.53,145.04,144.53,144.89,52073.0,137.5409,138.0262,137.5409,137.8835,52073.0
2023-06-07 10:40:00,144.89,145.01,144.68,145.0,34061.0,137.8835,137.9977,137.6836,137.9882,34061.0
2023-06-07 10:45:00,145.0,145.12,144.88,144.89,36582.0,137.9882,138.1024,137.874,137.8835,36582.0
2023-06-07 10:50:00,144.9,145.06,144.86,144.97,34527.0,137.893,138.0453,137.8549,137.9596,34527.0
2023-06-07 10:55:00,144.97,144.98,144.81,144.84,40649.0,137.9596,137.9691,137.8073,137.8359,40649.0
2023-06-07 11:00:00,144.83,144.89,144.77,144.82,31756.0,137.8264,137.8835,137.7693,137.8169,31756.0
2023-06-07 11:05:00,144.81,144.81,144.61,144.7,23644.0,137.8073,137.8073,137.617,137.7027,23644.0
2023-06-07 11:10:00,144.71,144.76,144.62,144.72,16806.0,137.7122,137.7598,137.6265,137.7217,16806.0
2023-06-07 11:15:00,144.72,144.88,144.65,144.75,41022.0,137.7217,137.874,137.6551,137.7502,41022.0
2023-06-07 11:20:00,144.75,144.77,144.45,144.48,17750.0,137.7502,137.7693,137.4648,137.4933,17750.0
2023-06-07 11:25:00,144.49,144.52,144.41,144.46,17246.0,137.5028,137.5314,137.4267,137.4743,17246.0
2023-06-07 11:30:00,144.45,144.5,144.31,144.42,19320.0,137.4648,137.5123,137.3315,137.4362,19320.0
2023-06-07 11:35:00,144.42,144.45,144.25,144.35,43965.0,137.4362,137.4648,137.2744,137.3696,43965.0
2023-06-07 11:40:00,144.37,144.44,144.33,144.42,30582.0,137.3886,137.4552,137.3506,137.4362,30582.0
2023-06-07 11:45:00,144.41,144.41,144.21,144.3,31189.0,137.4267,137.4267,137.2364,137.322,31189.0
2023-06-07 11:50:00,144.3,144.34,144.15,144.29,22263.0,137.322,137.3601,137.1793,137.3125,22263.0
2023-06-07 11:55:00,144.28,144.52,144.25,144.47,33148.0,137.303,137.5314,137.2744,137.4838,33148.0
2023-06-07 12:00:00,144.47,144.57,144.41,144.53,14859.0,137.4838,137.579,137.4267,137.5409,14859.0
2023-06-07 12:05:00,144.54,144.56,144.42,144.5,24590.0,137.5504,137.5694,137.4362,137.5123,24590.0
2023-06-07 12:10:00,144.52,144.69,144.5,144.65,20584.0,137.5314,137.6931,137.5123,137.6551,20584.0
2023-06-07 12:15:00,144.66,144.8,144.57,144.72,23920.0,137.6646,137.7978,137.579,137.7217,23920.0
2023-06-07 12:20:00,144.73,144.94,144.7,144.94,24334.0,137.7312,137.9311,137.7027,137.9311,24334.0
2023-06-07 12:25:00,144.93,145.01,144.89,144.93,24564.0,137.9215,137.9977,137.8835,137.9215,24564.0
2023-06-07 12:30:00,144.85,145.06,144.81,145.05,20185.0,137.8454,138.0453,137.8073,138.0357,20185.0
2023-06-07 12:35:00,145.05,145.06,144.92,144.94,13385.0,138.0357,138.0453,137.912,137.9311,13385.0
2023-06-07 12:40:00,144.91,144.92,144.75,144.75,15311.0,137.9025,137.912,137.7502,137.7502,15311.0
2023-06-07 12:45:00,144.76,144.8,144.65,144.69,20421.0,137.7598,137.7978,137.6551,137.6931,20421.0
2023-06-07 12:50:00,144.7,144.71,144.56,144.58,68344.0,137.7027,137.7122,137.5694,137.5885,68344.0
2023-06-07 12:55:00,144.59,144.78,144.51,144.78,26842.0,137.598,137.7788,137.5219,137.7788,26842.0
2023-06-07 13:00:00,144.77,144.86,144.69,144.69,27031.0,137.7693,137.8549,137.6931,137.6931,27031.0
2023-06-07 13:05:00,144.7,144.78,144.59,144.65,26990.0,137.7027,137.7788,137.598,137.6551,26990.0
2023-06-07 13:10:00,144.66,144.71,144.49,144.65,20167.0,137.6646,137.7122,137.5028,137.6551,20167.0
2023-06-07 13:15:00,144.66,144.75,144.64,144.72,23060.0,137.6646,137.7502,137.6456,137.7217,23060.0
2023-06-07 13:20:00,144.72,144.75,144.66,144.68,20758.0,137.7217,137.7502,137.6646,137.6836,20758.0
2023-06-07 13:25:00,144.68,144.84,144.67,144.78,20499.0,137.6836,137.8359,137.6741,137.7788,20499.0
2023-06-07 13:30:00,144.77,144.79,144.71,144.77,32433.0,137.7693,137.7883,137.7122,137.7693,32433.0
2023-06-07 13:35:00,144.79,144.88,144.74,144.88,44022.0,137.7883,137.874,137.7407,137.874,44022.0
2023-06-07 13:40:00,144.88,144.88,144.81,144.84,19931.0,137.874,137.874,137.8073,137.8359,19931.0
2023-06-07 13:45:00,144.86,144.92,144.82,144.86,23327.0,137.8549,137.912,137.8169,137.8549,23327.0
2023-06-07 13:50:00,144.84,144.9,144.81,144.85,17863.0,137.8359,137.893,137.8073,137.8454,17863.0
2023-06-07 13:55:00,144.83,144.94,144.82,144.89,18330.0,137.8264,137.9311,137.8169,137.8835,18330.0
2023-06-07 14:00:00,144.9,144.9,144.75,144.75,32787.0,137.893,137.893,137.7502,137.7502,32787.0
2023-06-07 14:05:00,144.74,144.77,144.65,144.66,12664.0,137.7407,137.7693,137.6551,137.6646,12664.0
2023-06-07 14:10:00,144.66,144.66,144.57,144.59,16352.0,137.6646,137.6646,137.579,137.598,16352.0
2023-06-07 14:15:00,144.6,144.62,144.4,144.5,20020.0,137.6075,137.6265,137.4172,137.5123,20020.0
2023-06-07 14:20:00,144.51,144.56,144.45,144.55,21654.0,137.5219,137.5694,137.4648,137.5599,21654.0
2023-06-07 14:25:00,144.54,144.61,144.44,144.44,21337.0,137.5504,137.617,137.4552,137.4552,21337.0
2023-06-07 14:30:00,144.46,144.49,144.38,144.46,39804.0,137.4743,137.5028,137.3981,137.4743,39804.0
2023-06-07 14:35:00,144.47,144.74,144.45,144.73,20346.0,137.4838,137.7407,137.4648,137.7312,20346.0
2023-06-07 14:40:00,144.72,144.87,144.7,144.86,26238.0,137.7217,137.8644,137.7027,137.8549,26238.0
2023-06-07 14:45:00,144.87,144.98,144.85,144.97,22419.0,137.8644,137.9691,137.8454,137.9596,22419.0
2023-06-07 14:50:00,144.96,144.96,144.71,144.73,36550.0,137.9501,137.9501,137.7122,137.7312,36550.0
2023-06-07 14:55:00,144.73,144.75,144.64,144.68,85901.0,137.7312,137.7502,137.6456,137.6836,85901.0
2023-06-07 15:00:00,144.69,144.76,144.6,144.68,24625.0,137.6931,137.7598,137.6075,137.6836,24625.0
2023-06-07 15:05:00,144.7,144.76,144.63,144.67,22781.0,137.7027,137.7598,137.6361,137.6741,22781.0
2023-06-07 15:10:00,144.66,144.8,144.63,144.8,25666.0,137.6646,137.7978,137.6361,137.7978,25666.0
2023-06-07 15:15:00,144.81,144.97,144.79,144.96,22710.0,137.8073,137.9596,137.7883,137.9501,22710.0
2023-06-07 15:20:00,144.97,144.97,144.8,144.8,58315.0,137.9596,137.9596,137.7978,137.7978,58315.0
2023-06-07 15:25:00,144.81,144.86,144.74,144.86,29460.0,137.8073,137.8549,137.7407,137.8549,29460.0
2023-06-07 15:30:00,144.85,144.96,144.81,144.86,34526.0,137.8454,137.9501,137.8073,137.8549,34526.0
2023-06-07 15:35:00,144.86,144.98,144.84,144.91,47549.0,137.8549,137.9691,137.8359,137.9025,47549.0
2023-06-07 15:40:00,144.92,145.05,144.88,144.97,60726.0,137.912,138.0357,137.874,137.9596,60726.0
2023-06-07 15:45:00,144.97,145.01,144.84,145.01,74537.0,137.9596,137.9977,137.8359,137.9977,74537.0
2023-06-07 15:50:00,145.02,145.07,144.63,144.63,142488.0,138.0072,138.0548,137.6361,137.6361,142488.0
2023-06-07 15:55:00,144.63,144.95,144.57,144.83,620853.0,137.6361,137.9406,137.579,137.8264,620853.0
2023-06-08 09:30:00,145.34,146.05,144.92,145.93,148088.0,138.3117,138.9874,137.912,138.8732,148088.0
2023-06-08 09:35:00,145.93,145.96,145.27,145.49,39834.0,138.8732,138.9017,138.2451,138.4545,39834.0
2023-06-08 09:40:00,145.54,145.71,145.1,145.51,46312.0,138.502,138.6638,138.0833,138.4735,46312.0
2023-06-08 09:45:00,145.55,145.77,145.35,145.75,52068.0,138.5116,138.7209,138.3212,138.7019,52068.0
2023-06-08 09:50:00,145.72,146.16,145.63,146.16,36482.0,138.6733,139.0921,138.5877,139.0921,36482.0
2023-06-08 09:55:00,146.15,146.23,145.79,145.97,36346.0,139.0825,139.1587,138.74,138.9113,36346.0
2023-06-08 10:00:00,145.93,146.06,145.74,146.06,44895.0,138.8732,138.9969,138.6924,138.9969,44895.0
2023-06-08 10:05:00,146.13,146.24,146.05,146.24,39944.0,139.0635,139.1682,138.9874,139.1682,39944.0
2023-06-08 10:10:00,146.2,146.22,146.07,146.16,31340.0,139.1301,139.1492,139.0064,139.0921,31340.0
2023-06-08 10:15:00,146.12,146.15,145.82,145.95,28159.0,139.054,139.0825,138.7685,138.8922,28159.0
2023-06-08 10:20:00,145.94,145.98,145.82,145.89,34135.0,138.8827,138.9208,138.7685,138.8351,34135.0
2023-06-08 10:25:00,145.92,145.98,145.75,145.84,95001.0,138.8637,138.9208,138.7019,138.7875,95001.0
2023-06-08 10:30:00,145.84,146.07,145.77,146.05,34460.0,138.7875,139.0064,138.7209,138.9874,34460.0
2023-06-08 10:35:00,146.07,146.12,145.83,145.86,33613.0,139.0064,139.054,138.778,138.8066,33613.0
2023-06-08 10:40:00,145.88,145.88,145.64,145.75,25380.0,138.8256,138.8256,138.5972,138.7019,25380.0
2023-06-08 10:45:00,145.75,145.77,145.55,145.62,25860.0,138.7019,138.7209,138.5116,138.5782,25860.0
2023-06-08 10:50:00,145.59,145.66,145.52,145.61,28218.0,138.5496,138.6162,138.483,138.5687,28218.0
2023-06-08 10:55:00,145.61,145.78,145.58,145.58,18720.0,138.5687,138.7304,138.5401,138.5401,18720.0
2023-06-08 11:00:00,145.6,145.7,145.58,145.62,30595.0,138.5591,138.6543,138.5401,138.5782,30595.0
2023-06-08 11:05:00,145.65,145.77,145.65,145.76,13834.0,138.6067,138.7209,138.6067,138.7114,13834.0
2023-06-08 11:10:00,145.79,145.85,145.74,145.78,15227.0,138.74,138.7971,138.6924,138.7304,15227.0
2023-06-08 11:15:00,145.79,145.79,145.56,145.56,14478.0,138.74,138.74,138.5211,138.5211,14478.0
2023-06-08 11:20:00,145.57,145.66,145.57,145.64,32171.0,138.5306,138.6162,138.5306,138.5972,32171.0
2023-06-08 11:25:00,145.64,145.69,145.48,145.5,25507.0,138.5972,138.6448,138.4449,138.464,25507.0
2023-06-08 11:30:00,145.51,145.66,145.51,145.66,40831.0,138.4735,138.6162,138.4735,138.6162,40831.0
2023-06-08 11:35:00,145.67,145.67,145.47,145.63,20926.0,138.6258,138.6258,138.4354,138.5877,20926.0
2023-06-08 11:40:00,145.64,145.73,145.6,145.67,31457.0,138.5972,138.6829,138.5591,138.6258,31457.0
2023-06-08 11:45:00,145.67,145.72,145.63,145.66,30639.0,138.6258,138.6733,138.5877,138.6162,30639.0
2023-06-08 11:50:00,145.67,145.78,145.63,145.71,34128.0,138.6258,138.7304,138.5877,138.6638,34128.0
2023-06-08 11:55:00,145.71,145.72,145.58,145.67,30822.0,138.6638,138.6733,138.5401,138.6258,30822.0
2023-06-08 12:00:00,145.67,145.67,145.52,145.66,33383.0,138.6258,138.6258,138.483,138.6162,33383.0
2023-06-08 12:05:00,145.66,145.7,145.58,145.67,19958.0,138.6162,138.6543,138.5401,138.6258,19958.0
2023-06-08 12:10:00,145.66,145.7,145.58,145.65,37780.0,138.6162,138.6543,138.5401,138.6067,37780.0
2023-06-08 12:15:00,145.66,145.89,145.61,145.88,58768.0,138.6162,138.8351,138.5687,138.8256,58768.0
2023-06-08 12:20:00,145.88,145.88,145.7,145.81,53039.0,138.8256,138.8256,138.6543,138.759,53039.0
2023-06-08 12:25:00,145.8,145.92,145.79,145.87,31246.0,138.7495,138.8637,138.74,138.8161,31246.0
2023-06-08 12:30:00,145.88,146.04,145.88,146.02,40235.0,138.8256,138.9779,138.8256,138.9588,40235.0
2023-06-08 12:35:00,146.02,146.11,145.97,146.1,13688.0,138.9588,139.0445,138.9113,139.035,13688.0
2023-06-08 12:40:00,146.08,146.15,146.08,146.12,9668.0,139.0159,139.0825,139.0159,139.054,9668.0
2023-06-08 12:45:00,146.12,146.24,146.06,146.24,19499.0,139.054,139.1682,138.9969,139.1682,19499.0
2023-06-08 12:50:00,146.23,146.33,146.21,146.33,15954.0,139.1587,139.2538,139.1396,139.2538,15954.0
2023-06-08 12:55:00,146.34,146.48,146.33,146.39,18675.0,139.2634,139.3966,139.2538,139.3109,18675.0
2023-06-08 13:00:00,146.4,146.42,146.2,146.25,14900.0,139.3205,139.3395,139.1301,139.1777,14900.0
2023-06-08 13:05:00,146.24,146.26,146.07,146.09,20275.0,139.1682,139.1872,139.0064,139.0254,20275.0
2023-06-08 13:10:00,146.07,146.13,146.06,146.08,13406.0,139.0064,139.0635,138.9969,139.0159,13406.0
2023-06-08 13:15:00,146.07,146.13,146.05,146.08,9615.0,139.0064,139.0635,138.9874,139.0159,9615.0
2023-06-08 13:20:00,146.12,146.2,146.12,146.2,13227.0,139.054,139.1301,139.054,139.1301,13227.0
2023-06-08 13:25:00,146.18,146.19,146.04,146.04,28036.0,139.1111,139.1206,138.9779,138.9779,28036.0
2023-06-08 13:30:00,146.05,146.17,146.05,146.1,25302.0,138.9874,139.1016,138.9874,139.035,25302.0
2023-06-08 13:35:00,146.1,146.2,146.09,146.17,24576.0,139.035,139.1301,139.0254,139.1016,24576.0
2023-06-08 13:40:00,146.16,146.36,146.14,146.34,16155.0,139.0921,139.2824,139.073,139.2634,16155.0
2023-06-08 13:45:00,146.34,146.45,146.34,146.44,28733.0,139.2634,139.368,139.2634,139.3585,28733.0
2023-06-08 13:50:00,146.43,146.47,146.22,146.23,41005.0,139.349,139.3871,139.1492,139.1587,41005.0
2023-06-08 13:55:00,146.23,146.33,146.23,146.3,25580.0,139.1587,139.2538,139.1587,139.2253,25580.0
2023-06-08 14:00:00,146.32,146.34,146.22,146.22,22113.0,139.2443,139.2634,139.1492,139.1492,22113.0
2023-06-08 14:05:00,146.24,146.26,146.1,146.19,10180.0,139.1682,139.1872,139.035,139.1206,10180.0
2023-06-08 14:10:00,146.18,146.27,146.17,146.26,11038.0,139.1111,139.1967,139.1016,139.1872,11038.0
2023-06-08 14:15:00,146.26,146.29,146.24,146.29,15467.0,139.1872,139.2158,139.1682,139.2158,15467.0
2023-06-08 14:20:00,146.29,146.31,146.15,146.2,17444.0,139.2158,139.2348,139.0825,139.1301,17444.0
2023-06-08 14:25:00,146.21,146.22,146.17,146.19,17070.0,139.1396,139.1492,139.1016,139.1206,17070.0
2023-06-08 14:30:00,146.18,146.21,146.04,146.07,24374.0,139.1111,139.1396,138.9779,139.0064,24374.0
2023-06-08 14:35:00,146.07,146.11,146.04,146.08,20568.0,139.0064,139.0445,138.9779,139.0159,20568.0
2023-06-08 14:40:00,146.08,146.12,146.05,146.11,19784.0,139.0159,139.054,138.9874,139.0445,19784.0
2023-06-08 14:45:00,146.12,146.17,146.03,146.11,51079.0,139.054,139.1016,138.9684,139.0445,51079.0
2023-06-08 14:50:00,146.11,146.19,146.1,146.13,15269.0,139.0445,139.1206,139.035,139.0635,15269.0
2023-06-08 14:55:00,146.13,146.14,146.09,146.14,15229.0,139.0635,139.073,139.0254,139.073,15229.0
2023-06-08 15:00:00,146.15,146.17,146.11,146.12,22766.0,139.0825,139.1016,139.0445,139.054,22766.0
2023-06-08 15:05:00,146.12,146.14,146.01,146.08,28049.0,139.054,139.073,138.9493,139.0159,28049.0
2023-06-08 15:10:00,146.09,146.16,146.05,146.05,28909.0,139.0254,139.0921,138.9874,138.9874,28909.0
2023-06-08 15:15:00,146.05,146.14,146.05,146.12,28676.0,138.9874,139.073,138.9874,139.054,28676.0
2023-06-08 15:20:00,146.12,146.21,146.07,146.13,45953.0,139.054,139.1396,139.0064,139.0635,45953.0
2023-06-08 15:25:00,146.14,146.19,146.11,146.14,27688.0,139.073,139.1206,139.0445,139.073,27688.0
2023-06-08 15:30:00,146.13,146.32,146.11,146.32,30684.0,139.0635,139.2443,139.0445,139.2443,30684.0
2023-06-08 15:35:00,146.33,146.33,146.21,146.26,43989.0,139.2538,139.2538,139.1396,139.1872,43989.0
2023-06-08 15:40:00,146.26,146.39,146.24,146.33,53540.0,139.1872,139.3109,139.1682,139.2538,53540.0
2023-06-08 15:45:00,146.32,146.46,146.29,146.44,60274.0,139.2443,139.3776,139.2158,139.3585,60274.0
2023-06-08 15:50:00,146.45,146.57,146.36,146.56,92421.0,139.368,139.4822,139.2824,139.4727,92421.0
2023-06-08 15:55:00,146.57,146.65,146.41,146.44,222263.0,139.4822,139.5584,139.33,139.3585,222263.0
2023-06-09 09:30:00,145.68,145.75,144.73,145.63,170998.0,138.6353,138.7019,137.7312,138.5877,170998.0
2023-06-09 09:35:00,145.6,145.86,145.51,145.78,56435.0,138.5591,138.8066,138.4735,138.7304,56435.0
2023-06-09 09:40:00,145.75,146.06,145.69,145.82,44761.0,138.7019,138.9969,138.6448,138.7685,44761.0
2023-06-09 09:45:00,145.81,145.88,145.42,145.6,55008.0,138.759,138.8256,138.3878,138.5591,55008.0
2023-06-09 09:50:00,145.6,145.84,145.59,145.64,31503.0,138.5591,138.7875,138.5496,138.5972,31503.0
2023-06-09 09:55:00,145.65,145.81,145.52,145.69,48883.0,138.6067,138.759,138.483,138.6448,48883.0
2023-06-09 10:00:00,145.69,145.89,145.58,145.8,43922.0,138.6448,138.8351,138.5401,138.7495,43922.0
2023-06-09 10:05:00,145.8,146.02,145.74,145.74,56376.0,138.7495,138.9588,138.6924,138.6924,56376.0
2023-06-09 10:10:00,145.74,145.83,145.59,145.82,39025.0,138.6924,138.778,138.5496,138.7685,39025.0
2023-06-09 10:15:00,145.82,145.94,145.77,145.8,24113.0,138.7685,138.8827,138.7209,138.7495,24113.0
2023-06-09 10:20:00,145.81,145.9,145.7,145.7,35257.0,138.759,138.8446,138.6543,138.6543,35257.0
2023-06-09 10:25:00,145.68,145.86,145.62,145.78,43194.0,138.6353,138.8066,138.5782,138.7304,43194.0
2023-06-09 10:30:00,145.74,145.9,145.67,145.75,58836.0,138.6924,138.8446,138.6258,138.7019,58836.0
2023-06-09 10:35:00,145.76,146.0,145.76,145.85,61785.0,138.7114,138.9398,138.7114,138.7971,61785.0
2023-06-09 10:40:00,145.84,146.1,145.83,146.04,29501.0,138.7875,139.035,138.778,138.9779,29501.0
2023-06-09 10:45:00,146.05,146.17,145.95,146.1,31854.0,138.9874,139.1016,138.8922,139.035,31854.0
2023-06-09 10:50:00,146.08,146.25,146.03,146.2,24123.0,139.0159,139.1777,138.9684,139.1301,24123.0
2023-06-09 10:55:00,146.19,146.28,146.09,146.11,38652.0,139.1206,139.2063,139.0254,139.0445,38652.0
2023-06-09 11:00:00,146.12,146.38,146.12,146.37,28502.0,139.054,139.3014,139.054,139.2919,28502.0
2023-06-09 11:05:00,146.36,146.4,146.28,146.35,27167.0,139.2824,139.3205,139.2063,139.2729,27167.0
2023-06-09 11:10:00,146.34,146.56,146.33,146.56,24368.0,139.2634,139.4727,139.2538,139.4727,24368.0
2023-06-09 11:15:00,146.55,146.58,146.4,146.4,38685.0,139.4632,139.4918,139.3205,139.3205,38685.0
2023-06-09 11:20:00,146.38,146.43,146.27,146.27,35803.0,139.3014,139.349,139.1967,139.1967,35803.0
2023-06-09 11:25:00,146.27,146.39,146.1,146.37,40301.0,139.1967,139.3109,139.035,139.2919,40301.0
2023-06-09 11:30:00,146.37,146.42,146.16,146.28,44082.0,139.2919,139.3395,139.0921,139.2063,44082.0
2023-06-09 11:35:00,146.27,146.27,146.16,146.19,22600.0,139.1967,139.1967,139.0921,139.1206,22600.0
2023-06-09 11:40:00,146.21,146.28,146.17,146.23,19746.0,139.1396,139.2063,139.1016,139.1587,19746.0
2023-06-09 11:45:00,146.22,146.28,146.15,146.2,36152.0,139.1492,139.2063,139.0825,139.1301,36152.0
2023-06-09 11:50:00,146.19,146.22,146.07,146.12,16780.0,139.1206,139.1492,139.0064,139.054,16780.0
2023-06-09 11:55:00,146.11,146.13,146.01,146.08,15439.0,139.0445,139.0635,138.9493,139.0159,15439.0
2023-06-09 12:00:00,146.06,146.07,145.96,146.02,14648.0,138.9969,139.0064,138.9017,138.9588,14648.0
2023-06-09 12:05:00,146.03,146.19,146.03,146.16,13506.0,138.9684,139.1206,138.9684,139.0921,13506.0
2023-06-09 12:10:00,146.13,146.18,146.1,146.16,24158.0,139.0635,139.1111,139.035,139.0921,24158.0
2023-06-09 12:15:00,146.13,146.16,146.06,146.13,17031.0,139.0635,139.0921,138.9969,139.0635,17031.0
2023-06-09 12:20:00,146.12,146.13,146.0,146.01,11405.0,139.054,139.0635,138.9398,138.9493,11405.0
2023-06-09 12:25:00,146.01,146.08,145.95,146.05,14063.0,138.9493,139.0159,138.8922,138.9874,14063.0
2023-06-09 12:30:00,146.05,146.06,145.99,146.01,11972.0,138.9874,138.9969,138.9303,138.9493,11972.0
2023-06-09 12:35:00,146.0,146.03,145.96,146.0,13150.0,138.9398,138.9684,138.9017,138.9398,13150.0
2023-06-09 12:40:00,146.01,146.15,145.98,146.15,8714.0,138.9493,139.0825,138.9208,139.0825,8714.0
2023-06-09 12:45:00,146.15,146.16,145.97,146.02,12822.0,139.0825,139.0921,138.9113,138.9588,12822.0
2023-06-09 12:50:00,146.02,146.17,146.01,146.16,12611.0,138.9588,139.1016,138.9493,139.0921,12611.0
2023-06-09 12:55:00,146.16,146.25,146.12,146.13,16387.0,139.0921,139.1777,139.054,139.0635,16387.0
2023-06-09 13:00:00,146.12,146.25,146.1,146.25,17227.0,139.054,139.1777,139.035,139.1777,17227.0
2023-06-09 13:05:00,146.25,146.3,146.14,146.19,21870.0,139.1777,139.2253,139.073,139.1206,21870.0
2023-06-09 13:10:00,146.21,146.25,146.09,146.11,19850.0,139.1396,139.1777,139.0254,139.0445,19850.0
2023-06-09 13:15:00,146.12,146.14,146.05,146.07,12488.0,139.054,139.073,138.9874,139.0064,12488.0
2023-06-09 13:20:00,146.07,146.07,146.01,146.05,12617.0,139.0064,139.0064,138.9493,138.9874,12617.0
2023-06-09 13:25:00,146.04,146.1,146.02,146.09,12143.0,138.9779,139.035,138.9588,139.0254,12143.0
2023-06-09 13:30:00,146.09,146.14,146.04,146.13,18456.0,139.0254,139.073,138.9779,139.0635,18456.0
2023-06-09 13:35:00,146.14,146.21,146.11,146.12,20266.0,139.073,139.1396,139.0445,139.054,20266.0
2023-06-09 13:40:00,146.12,146.2,146.1,146.2,12480.0,139.054,139.1301,139.035,139.1301,12480.0
2023-06-09 13:45:00,146.2,146.25,146.16,146.19,13949.0,139.1301,139.1777,139.0921,139.1206,13949.0
2023-06-09 13:50:00,146.18,146.19,146.11,146.17,9936.0,139.1111,139.1206,139.0445,139.1016,9936.0
2023-06-09 13:55:00,146.16,146.16,146.08,146.15,18270.0,139.0921,139.0921,139.0159,139.0825,18270.0
2023-06-09 14:00:00,146.16,146.17,146.09,146.16,9964.0,139.0921,139.1016,139.0254,139.0921,9964.0
2023-06-09 14:05:00,146.15,146.18,146.12,146.15,14640.0,139.0825,139.1111,139.054,139.0825,14640.0
2023-06-09 14:10:00,146.15,146.17,146.09,146.17,18716.0,139.0825,139.1016,139.0254,139.1016,18716.0
2023-06-09 14:15:00,146.18,146.24,146.15,146.2,15321.0,139.1111,139.1682,139.0825,139.1301,15321.0
2023-06-09 14:20:00,146.21,146.31,146.19,146.24,52211.0,139.1396,139.2348,139.1206,139.1682,52211.0
2023-06-09 14:25:00,146.24,146.38,146.22,146.37,15761.0,139.1682,139.3014,139.1492,139.2919,15761.0
2023-06-09 14:30:00,146.39,146.41,146.32,146.39,18516.0,139.3109,139.33,139.2443,139.3109,18516.0
2023-06-09 14:35:00,146.4,146.47,146.38,146.46,16368.0,139.3205,139.3871,139.3014,139.3776,16368.0
2023-06-09 14:40:00,146.46,146.53,146.45,146.49,13752.0,139.3776,139.4442,139.368,139.4061,13752.0
2023-06-09 14:45:00,146.49,146.51,146.46,146.49,11066.0,139.4061,139.4251,139.3776,139.4061,11066.0
2023-06-09 14:50:00,146.49,146.52,146.48,146.48,14783.0,139.4061,139.4347,139.3966,139.3966,14783.0
2023-06-09 14:55:00,146.49,146.5,146.34,146.39,18091.0,139.4061,139.4156,139.2634,139.3109,18091.0
2023-06-09 15:00:00,146.4,146.47,146.37,146.47,33398.0,139.3205,139.3871,139.2919,139.3871,33398.0
2023-06-09 15:05:00,146.47,146.48,146.36,146.37,26013.0,139.3871,139.3966,139.2824,139.2919,26013.0
2023-06-09 15:10:00,146.38,146.53,146.36,146.51,12812.0,139.3014,139.4442,139.2824,139.4251,12812.0
2023-06-09 15:15:00,146.53,146.62,146.53,146.59,20561.0,139.4442,139.5298,139.4442,139.5013,20561.0
2023-06-09 15:20:00,146.59,146.64,146.5,146.53,62609.0,139.5013,139.5489,139.4156,139.4442,62609.0
2023-06-09 15:25:00,146.53,146.7,146.5,146.67,32027.0,139.4442,139.606,139.4156,139.5774,32027.0
2023-06-09 15:30:00,146.67,146.68,146.58,146.59,37244.0,139.5774,139.5869,139.4918,139.5013,37244.0
2023-06-09 15:35:00,146.59,146.64,146.54,146.6,41126.0,139.5013,139.5489,139.4537,139.5108,41126.0
2023-06-09 15:40:00,146.6,146.64,146.54,146.61,35333.0,139.5108,139.5489,139.4537,139.5203,35333.0
2023-06-09 15:45:00,146.62,146.63,146.56,146.59,67405.0,139.5298,139.5393,139.4727,139.5013,67405.0
2023-06-09 15:50:00,146.59,146.7,146.52,146.69,113023.0,139.5013,139.606,139.4347,139.5964,113023.0
2023-06-09 15:55:00,146.71,146.78,146.54,146.56,300579.0,139.6155,139.6821,139.4537,139.4727,300579.0
2023-06-12 09:30:00,147.0,147.01,146.44,146.61,154717.0,139.8914,139.901,139.3585,139.5203,154717.0
2023-06-12 09:35:00,146.63,146.75,146.42,146.65,36348.0,139.5393,139.6535,139.3395,139.5584,36348.0
2023-06-12 09:40:00,146.68,146.78,146.17,146.31,36206.0,139.5869,139.6821,139.1016,139.2348,36206.0
2023-06-12 09:45:00,146.29,146.5,146.01,146.46,25378.0,139.2158,139.4156,138.9493,139.3776,25378.0
2023-06-12 09:50:00,146.48,146.56,146.11,146.12,26722.0,139.3966,139.4727,139.0445,139.054,26722.0
2023-06-12 09:55:00,146.11,146.19,145.92,146.06,29597.0,139.0445,139.1206,138.8637,138.9969,29597.0
2023-06-12 10:00:00,146.06,146.17,146.0,146.06,30997.0,138.9969,139.1016,138.9398,138.9969,30997.0
2023-06-12 10:05:00,146.08,146.12,145.91,145.95,21049.0,139.0159,139.054,138.8542,138.8922,21049.0
2023-06-12 10:10:00,145.96,146.0,145.68,145.7,32304.0,138.9017,138.9398,138.6353,138.6543,32304.0
2023-06-12 10:15:00,145.66,145.85,145.61,145.67,67059.0,138.6162,138.7971,138.5687,138.6258,67059.0
2023-06-12 10:20:00,145.66,145.99,145.58,145.97,62997.0,138.6162,138.9303,138.5401,138.9113,62997.0
2023-06-12 10:25:00,145.97,146.08,145.83,145.85,64220.0,138.9113,139.0159,138.778,138.7971,64220.0
2023-06-12 10:30:00,145.88,146.12,145.86,145.96,27879.0,138.8256,139.054,138.8066,138.9017,27879.0
2023-06-12 10:35:00,145.96,146.17,145.92,146.06,38812.0,138.9017,139.1016,138.8637,138.9969,38812.0
2023-06-12 10:40:00,146.06,146.06,145.79,145.79,21754.0,138.9969,138.9969,138.74,138.74,21754.0
2023-06-12 10:45:00,145.78,145.81,145.64,145.76,26715.0,138.7304,138.759,138.5972,138.7114,26715.0
2023-06-12 10:50:00,145.74,145.88,145.73,145.87,20371.0,138.6924,138.8256,138.6829,138.8161,20371.0
2023-06-12 10:55:00,145.87,145.87,145.51,145.59,88418.0,138.8161,138.8161,138.4735,138.5496,88418.0
2023-06-12 11:00:00,145.58,145.73,145.56,145.59,20656.0,138.5401,138.6829,138.5211,138.5496,20656.0
2023-06-12 11:05:00,145.59,145.59,145.41,145.41,26203.0,138.5496,138.5496,138.3783,138.3783,26203.0
2023-06-12 11:10:00,145.43,145.46,145.24,145.24,15554.0,138.3974,138.4259,138.2166,138.2166,15554.0
2023-06-12 11:15:00,145.25,145.31,145.14,145.18,26469.0,138.2261,138.2832,138.1214,138.1595,26469.0
2023-06-12 11:20:00,145.16,145.42,145.16,145.4,21926.0,138.1404,138.3878,138.1404,138.3688,21926.0
2023-06-12 11:25:00,145.4,145.47,145.32,145.47,22484.0,138.3688,138.4354,138.2927,138.4354,22484.0
2023-06-12 11:30:00,145.47,145.79,145.46,145.79,21142.0,138.4354,138.74,138.4259,138.74,21142.0
2023-06-12 11:35:00,145.77,145.78,145.63,145.73,9680.0,138.7209,138.7304,138.5877,138.6829,9680.0
2023-06-12 11:40:00,145.73,145.84,145.65,145.83,13190.0,138.6829,138.7875,138.6067,138.778,13190.0
2023-06-12 11:45:00,145.85,145.86,145.65,145.66,11197.0,138.7971,138.8066,138.6067,138.6162,11197.0
2023-06-12 11:50:00,145.65,145.65,145.49,145.55,14531.0,138.6067,138.6067,138.4545,138.5116,14531.0
2023-06-12 11:55:00,145.55,145.62,145.49,145.5,13467.0,138.5116,138.5782,138.4545,138.464,13467.0
2023-06-12 12:00:00,145.51,145.62,145.46,145.59,25092.0,138.4735,138.5782,138.4259,138.5496,25092.0
2023-06-12 12:05:00,145.6,145.78,145.55,145.76,13519.0,138.5591,138.7304,138.5116,138.7114,13519.0
2023-06-12 12:10:00,145.75,145.81,145.66,145.69,19925.0,138.7019,138.759,138.6162,138.6448,19925.0
2023-06-12 12:15:00,145.68,145.69,145.6,145.63,18372.0,138.6353,138.6448,138.5591,138.5877,18372.0
2023-06-12 12:20:00,145.62,145.68,145.56,145.57,7864.0,138.5782,138.6353,138.5211,138.5306,7864.0
2023-06-12 12:25:00,145.57,145.63,145.54,145.61,13934.0,138.5306,138.5877,138.502,138.5687,13934.0
2023-06-12 12:30:00,145.59,145.66,145.52,145.54,12965.0,138.5496,138.6162,138.483,138.502,12965.0
2023-06-12 12:35:00,145.53,145.61,145.53,145.53,18123.0,138.4925,138.5687,138.4925,138.4925,18123.0
2023-06-12 12:40:00,145.56,145.75,145.56,145.74,14105.0,138.5211,138.7019,138.5211,138.6924,14105.0
2023-06-12 12:45:00,145.73,145.79,145.68,145.77,17987.0,138.6829,138.74,138.6353,138.7209,17987.0
2023-06-12 12:50:00,145.77,145.79,145.7,145.7,25764.0,138.7209,138.74,138.6543,138.6543,25764.0
2023-06-12 12:55:00,145.7,145.73,145.64,145.66,22876.0,138.6543,138.6829,138.5972,138.6162,22876.0
2023-06-12 13:00:00,145.62,145.63,145.42,145.44,15307.0,138.5782,138.5877,138.3878,138.4069,15307.0
2023-06-12 13:05:00,145.46,145.56,145.44,145.47,19266.0,138.4259,138.5211,138.4069,138.4354,19266.0
2023-06-12 13:10:00,145.47,145.47,145.39,145.41,16694.0,138.4354,138.4354,138.3593,138.3783,16694.0
2023-06-12 13:15:00,145.41,145.5,145.34,145.48,15876.0,138.3783,138.464,138.3117,138.4449,15876.0
2023-06-12 13:20:00,145.48,145.53,145.25,145.26,45286.0,138.4449,138.4925,138.2261,138.2356,45286.0
2023-06-12 13:25:00,145.24,145.33,145.2,145.21,13168.0,138.2166,138.3022,138.1785,138.188,13168.0
2023-06-12 13:30:00,145.21,145.29,145.16,145.16,18230.0,138.188,138.2641,138.1404,138.1404,18230.0
2023-06-12 13:35:00,145.16,145.16,144.91,144.93,32497.0,138.1404,138.1404,137.9025,137.9215,32497.0
2023-06-12 13:40:00,144.93,144.97,144.71,144.71,41313.0,137.9215,137.9596,137.7122,137.7122,41313.0
2023-06-12 13:45:00,144.7,144.81,144.64,144.69,55606.0,137.7027,137.8073,137.6456,137.6931,55606.0
2023-06-12 13:50:00,144.69,144.77,144.55,144.61,41539.0,137.6931,137.7693,137.5599,137.617,41539.0
2023-06-12 13:55:00,144.61,144.7,144.59,144.61,12026.0,137.617,137.7027,137.598,137.617,12026.0
2023-06-12 14:00:00,144.61,144.75,144.61,144.61,17564.0,137.617,137.7502,137.617,137.617,17564.0
2023-06-12 14:05:00,144.61,144.9,144.61,144.84,21589.0,137.617,137.893,137.617,137.8359,21589.0
2023-06-12 14:10:00,144.84,144.87,144.79,144.79,13621.0,137.8359,137.8644,137.7883,137.7883,13621.0
2023-06-12 14:15:00,144.8,144.82,144.69,144.69,24011.0,137.7978,137.8169,137.6931,137.6931,24011.0
2023-06-12 14:20:00,144.68,144.72,144.62,144.63,17543.0,137.6836,137.7217,137.6265,137.6361,17543.0
2023-06-12 14:25:00,144.64,144.67,144.59,144.67,17203.0,137.6456,137.6741,137.598,137.6741,17203.0
2023-06-12 14:30:00,144.69,144.72,144.66,144.71,17198.0,137.6931,137.7217,137.6646,137.7122,17198.0
2023-06-12 14:35:00,144.7,144.94,144.7,144.91,28977.0,137.7027,137.9311,137.7027,137.9025,28977.0
2023-06-12 14:40:00,144.91,145.03,144.89,144.92,16665.0,137.9025,138.0167,137.8835,137.912,16665.0
2023-06-12 14:45:00,144.92,144.95,144.87,144.91,23420.0,137.912,137.9406,137.8644,137.9025,23420.0
2023-06-12 14:50:00,144.91,145.08,144.89,145.07,17319.0,137.9025,138.0643,137.8835,138.0548,17319.0
2023-06-12 14:55:00,145.07,145.11,145.0,145.09,16012.0,138.0548,138.0928,137.9882,138.0738,16012.0
2023-06-12 15:00:00,145.09,145.25,145.09,145.15,24561.0,138.0738,138.2261,138.0738,138.1309,24561.0
2023-06-12 15:05:00,145.15,145.17,145.01,145.08,21494.0,138.1309,138.1499,137.9977,138.0643,21494.0
2023-06-12 15:10:00,145.08,145.21,145.06,145.17,20746.0,138.0643,138.188,138.0453,138.1499,20746.0
2023-06-12 15:15:00,145.19,145.26,145.05,145.07,25214.0,138.169,138.2356,138.0357,138.0548,25214.0
2023-06-12 15:20:00,145.07,145.25,145.07,145.25,41052.0,138.0548,138.2261,138.0548,138.2261,41052.0
2023-06-12 15:25:00,145.26,145.27,145.09,145.13,54012.0,138.2356,138.2451,138.0738,138.1119,54012.0
2023-06-12 15:30:00,145.13,145.15,144.96,145.15,67024.0,138.1119,138.1309,137.9501,138.1309,67024.0
2023-06-12 15:35:00,145.17,145.18,144.94,145.1,53452.0,138.1499,138.1595,137.9311,138.0833,53452.0
2023-06-12 15:40:00,145.1,145.32,145.03,145.25,79800.0,138.0833,138.2927,138.0167,138.2261,79800.0
2023-06-12 15:45:00,145.25,145.31,145.12,145.24,64073.0,138.2261,138.2832,138.1024,138.2166,64073.0
2023-06-12 15:50:00,145.25,145.29,145.08,145.19,116131.0,138.2261,138.2641,138.0643,138.169,116131.0
2023-06-12 15:55:00,145.19,145.44,145.1,145.42,301024.0,138.169,138.4069,138.0833,138.3878,301024.0
2023-06-13 09:30:00,144.51,145.03,144.27,144.85,217540.0,137.5219,138.0167,137.2935,137.8454,217540.0
2023-06-13 09:35:00,144.89,145.32,144.89,145.27,47201.0,137.8835,138.2927,137.8835,138.2451,47201.0
2023-06-13 09:40:00,145.25,145.68,145.18,145.48,64617.0,138.2261,138.6353,138.1595,138.4449,64617.0
2023-06-13 09:45:00,145.47,145.68,145.32,145.5,54421.0,138.4354,138.6353,138.2927,138.464,54421.0
2023-06-13 09:50:00,145.51,145.66,145.28,145.3,45355.0,138.4735,138.6162,138.2546,138.2737,45355.0
2023-06-13 09:55:00,145.31,145.57,145.29,145.54,42687.0,138.2832,138.5306,138.2641,138.502,42687.0
2023-06-13 10:00:00,145.56,145.56,145.19,145.24,48567.0,138.5211,138.5211,138.169,138.2166,48567.0
2023-06-13 10:05:00,145.23,145.39,145.06,145.07,37515.0,138.207,138.3593,138.0453,138.0548,37515.0
2023-06-13 10:10:00,145.07,145.28,144.94,145.28,35789.0,138.0548,138.2546,137.9311,138.2546,35789.0
2023-06-13 10:15:00,145.27,145.47,145.23,145.37,27344.0,138.2451,138.4354,138.207,138.3403,27344.0
2023-06-13 10:20:00,145.4,145.4,145.11,145.18,37023.0,138.3688,138.3688,138.0928,138.1595,37023.0
2023-06-13 10:25:00,145.19,145.4,145.17,145.36,53436.0,138.169,138.3688,138.1499,138.3307,53436.0
2023-06-13 10:30:00,145.34,145.4,145.21,145.21,34846.0,138.3117,138.3688,138.188,138.188,34846.0
2023-06-13 10:35:00,145.2,145.36,145.16,145.22,38813.0,138.1785,138.3307,138.1404,138.1975,38813.0
2023-06-13 10:40:00,145.21,145.45,145.19,145.41,26712.0,138.188,138.4164,138.169,138.3783,26712.0
2023-06-13 10:45:00,145.42,145.48,145.29,145.33,25834.0,138.3878,138.4449,138.2641,138.3022,25834.0
2023-06-13 10:50:00,145.33,145.4,145.17,145.18,28272.0,138.3022,138.3688,138.1499,138.1595,28272.0
2023-06-13 10:55:00,145.18,145.22,145.1,145.17,41001.0,138.1595,138.1975,138.0833,138.1499,41001.0
2023-06-13 11:00:00,145.17,145.18,145.04,145.09,30982.0,138.1499,138.1595,138.0262,138.0738,30982.0
2023-06-13 11:05:00,145.1,145.23,145.1,145.19,30785.0,138.0833,138.207,138.0833,138.169,30785.0
2023-06-13 11:10:00,145.18,145.29,145.14,145.22,31666.0,138.1595,138.2641,138.1214,138.1975,31666.0
2023-06-13 11:15:00,145.21,145.35,145.2,145.27,54641.0,138.188,138.3212,138.1785,138.2451,54641.0
2023-06-13 11:20:00,145.28,145.61,145.25,145.55,44233.0,138.2546,138.5687,138.2261,138.5116,44233.0
2023-06-13 11:25:00,145.56,145.57,145.19,145.22,26402.0,138.5211,138.5306,138.169,138.1975,26402.0
2023-06-13 11:30:00,145.23,145.29,145.19,145.22,55471.0,138.207,138.2641,138.169,138.1975,55471.0
2023-06-13 11:35:00,145.21,145.23,145.04,145.11,45809.0,138.188,138.207,138.0262,138.0928,45809.0
2023-06-13 11:40:00,145.13,145.22,145.02,145.13,40221.0,138.1119,138.1975,138.0072,138.1119,40221.0
2023-06-13 11:45:00,145.14,145.25,145.14,145.23,22050.0,138.1214,138.2261,138.1214,138.207,22050.0
2023-06-13 11:50:00,145.23,145.42,145.17,145.28,26219.0,138.207,138.3878,138.1499,138.2546,26219.0
2023-06-13 11:55:00,145.29,145.3,145.03,145.09,45837.0,138.2641,138.2737,138.0167,138.0738,45837.0
2023-06-13 12:00:00,145.07,145.12,144.96,145.1,49465.0,138.0548,138.1024,137.9501,138.0833,49465.0
2023-06-13 12:05:00,145.11,145.14,145.0,145.06,19945.0,138.0928,138.1214,137.9882,138.0453,19945.0
2023-06-13 12:10:00,145.05,145.23,145.05,145.16,19157.0,138.0357,138.207,138.0357,138.1404,19157.0
2023-06-13 12:15:00,145.18,145.2,145.13,145.15,18123.0,138.1595,138.1785,138.1119,138.1309,18123.0
2023-06-13 12:20:00,145.16,145.43,145.16,145.42,27302.0,138.1404,138.3974,138.1404,138.3878,27302.0
2023-06-13 12:25:00,145.43,145.52,145.37,145.47,26217.0,138.3974,138.483,138.3403,138.4354,26217.0
2023-06-13 12:30:00,145.46,145.52,145.36,145.36,40631.0,138.4259,138.483,138.3307,138.3307,40631.0
2023-06-13 12:35:00,145.37,145.37,145.26,145.29,21080.0,138.3403,138.3403,138.2356,138.2641,21080.0
2023-06-13 12:40:00,145.29,145.39,145.29,145.36,19427.0,138.2641,138.3593,138.2641,138.3307,19427.0
2023-06-13 12:45:00,145.37,145.39,145.27,145.27,17683.0,138.3403,138.3593,138.2451,138.2451,17683.0
2023-06-13 12:50:00,145.26,145.26,145.15,145.18,13681.0,138.2356,138.2356,138.1309,138.1595,13681.0
2023-06-13 12:55:00,145.17,145.18,145.09,145.09,15415.0,138.1499,138.1595,138.0738,138.0738,15415.0
2023-06-13 13:00:00,145.1,145.2,145.07,145.16,22969.0,138.0833,138.1785,138.0548,138.1404,22969.0
2023-06-13 13:05:00,145.18,145.24,145.1,145.1,25396.0,138.1595,138.2166,138.0833,138.0833,25396.0
2023-06-13 13:10:00,145.1,145.2,145.08,145.08,24645.0,138.0833,138.1785,138.0643,138.0643,24645.0
2023-06-13 13:15:00,145.09,145.14,145.03,145.14,28661.0,138.0738,138.1214,138.0167,138.1214,28661.0
2023-06-13 13:20:00,145.14,145.22,145.13,145.16,16807.0,138.1214,138.1975,138.1119,138.1404,16807.0
2023-06-13 13:25:00,145.15,145.31,145.1,145.3,16477.0,138.1309,138.2832,138.0833,138.2737,16477.0
2023-06-13 13:30:00,145.29,145.31,145.13,145.14,21973.0,138.2641,138.2832,138.1119,138.1214,21973.0
2023-06-13 13:35:00,145.13,145.21,145.08,145.18,22832.0,138.1119,138.188,138.0643,138.1595,22832.0
2023-06-13 13:40:00,145.18,145.24,145.14,145.22,23023.0,138.1595,138.2166,138.1214,138.1975,23023.0
2023-06-13 13:45:00,145.21,145.29,145.19,145.26,17981.0,138.188,138.2641,138.169,138.2356,17981.0
2023-06-13 13:50:00,145.26,145.29,145.2,145.25,23966.0,138.2356,138.2641,138.1785,138.2261,23966.0
2023-06-13 13:55:00,145.25,145.26,145.14,145.17,36328.0,138.2261,138.2356,138.1214,138.1499,36328.0
2023-06-13 14:00:00,145.17,145.19,145.1,145.15,42881.0,138.1499,138.169,138.0833,138.1309,42881.0
2023-06-13 14:05:00,145.14,145.18,145.07,145.12,25373.0,138.1214,138.1595,138.0548,138.1024,25373.0
2023-06-13 14:10:00,145.14,145.14,144.99,145.04,27033.0,138.1214,138.1214,137.9786,138.0262,27033.0
2023-06-13 14:15:00,145.03,145.23,145.03,145.22,27396.0,138.0167,138.207,138.0167,138.1975,27396.0
2023-06-13 14:20:00,145.21,145.25,145.18,145.24,24732.0,138.188,138.2261,138.1595,138.2166,24732.0
2023-06-13 14:25:00,145.25,145.44,145.24,145.44,25312.0,138.2261,138.4069,138.2166,138.4069,25312.0
2023-06-13 14:30:00,145.45,145.45,145.3,145.32,21768.0,138.4164,138.4164,138.2737,138.2927,21768.0
2023-06-13 14:35:00,145.31,145.42,145.19,145.4,20822.0,138.2832,138.3878,138.169,138.3688,20822.0
2023-06-13 14:40:00,145.4,145.41,145.28,145.37,20567.0,138.3688,138.3783,138.2546,138.3403,20567.0
2023-06-13 14:45:00,145.36,145.47,145.33,145.39,25407.0,138.3307,138.4354,138.3022,138.3593,25407.0
2023-06-13 14:50:00,145.39,145.4,145.14,145.15,20925.0,138.3593,138.3688,138.1214,138.1309,20925.0
2023-06-13 14:55:00,145.15,145.19,145.04,145.13,24791.0,138.1309,138.169,138.0262,138.1119,24791.0
2023-06-13 15:00:00,145.13,145.21,145.11,145.17,21023.0,138.1119,138.188,138.0928,138.1499,21023.0
2023-06-13 15:05:00,145.16,145.2,145.09,145.1,22938.0,138.1404,138.1785,138.0738,138.0833,22938.0
2023-06-13 15:10:00,145.11,145.14,145.05,145.11,23773.0,138.0928,138.1214,138.0357,138.0928,23773.0
2023-06-13 15:15:00,145.12,145.13,145.05,145.07,35014.0,138.1024,138.1119,138.0357,138.0548,35014.0
2023-06-13 15:20:00,145.07,145.2,145.07,145.17,21058.0,138.0548,138.1785,138.0548,138.1499,21058.0
2023-06-13 15:25:00,145.17,145.18,145.05,145.05,27085.0,138.1499,138.1595,138.0357,138.0357,27085.0
2023-06-13 15:30:00,145.05,145.13,145.01,145.03,38528.0,138.0357,138.1119,137.9977,138.0167,38528.0
2023-06-13 15:35:00,145.02,145.03,144.87,144.94,47684.0,138.0072,138.0167,137.8644,137.9311,47684.0
2023-06-13 15:40:00,144.94,145.05,144.91,144.98,57656.0,137.9311,138.0357,137.9025,137.9691,57656.0
2023-06-13 15:45:00,144.97,145.09,144.97,145.02,50394.0,137.9596,138.0738,137.9596,138.0072,50394.0
2023-06-13 15:50:00,145.03,145.09,144.96,145.06,75944.0,138.0167,138.0738,137.9501,138.0453,75944.0
2023-06-13 15:55:00,145.06,145.07,144.9,145.06,221797.0,138.0453,138.0548,137.893,138.0453,221797.0
2023-06-14 09:30:00,145.31,145.39,144.83,145.11,216657.0,138.2832,138.3593,137.8264,138.0928,216657.0
2023-06-14 09:35:00,145.1,145.36,144.86,145.35,50026.0,138.0833,138.3307,137.8549,138.3212,50026.0
2023-06-14 09:40:00,145.32,145.6,145.25,145.44,41161.0,138.2927,138.5591,138.2261,138.4069,41161.0
2023-06-14 09:45:00,145.46,145.52,145.32,145.36,38895.0,138.4259,138.483,138.2927,138.3307,38895.0
2023-06-14 09:50:00,145.38,145.71,145.38,145.65,39468.0,138.3498,138.6638,138.3498,138.6067,39468.0
2023-06-14 09:55:00,145.64,145.82,145.57,145.58,29614.0,138.5972,138.7685,138.5306,138.5401,29614.0
2023-06-14 10:00:00,145.56,145.93,145.53,145.89,52664.0,138.5211,138.8732,138.4925,138.8351,52664.0
2023-06-14 10:05:00,145.89,146.02,145.74,145.74,32071.0,138.8351,138.9588,138.6924,138.6924,32071.0
2023-06-14 10:10:00,145.75,145.93,145.75,145.89,15588.0,138.7019,138.8732,138.7019,138.8351,15588.0
2023-06-14 10:15:00,145.87,145.89,145.53,145.55,28687.0,138.8161,138.8351,138.4925,138.5116,28687.0
2023-06-14 10:20:00,145.54,145.72,145.5,145.5,33389.0,138.502,138.6733,138.464,138.464,33389.0
2023-06-14 10:25:00,145.51,145.68,145.5,145.62,25149.0,138.4735,138.6353,138.464,138.5782,25149.0
2023-06-14 10:30:00,145.63,145.71,145.46,145.53,22443.0,138.5877,138.6638,138.4259,138.4925,22443.0
2023-06-14 10:35:00,145.56,145.71,145.56,145.67,31754.0,138.5211,138.6638,138.5211,138.6258,31754.0
2023-06-14 10:40:00,145.68,145.71,145.56,145.68,21331.0,138.6353,138.6638,138.5211,138.6353,21331.0
2023-06-14 10:45:00,145.66,145.75,145.6,145.68,27057.0,138.6162,138.7019,138.5591,138.6353,27057.0
2023-06-14 10:50:00,145.67,145.8,145.64,145.76,37438.0,138.6258,138.7495,138.5972,138.7114,37438.0
2023-06-14 10:55:00,145.75,145.86,145.74,145.83,24742.0,138.7019,138.8066,138.6924,138.778,24742.0
2023-06-14 11:00:00,145.84,145.92,145.8,145.89,18319.0,138.7875,138.8637,138.7495,138.8351,18319.0
2023-06-14 11:05:00,145.9,146.12,145.88,146.06,53460.0,138.8446,139.054,138.8256,138.9969,53460.0
2023-06-14 11:10:00,146.06,146.39,146.04,146.38,24917.0,138.9969,139.3109,138.9779,139.3014,24917.0
2023-06-14 11:15:00,146.39,146.62,146.39,146.62,34778.0,139.3109,139.5298,139.3109,139.5298,34778.0
2023-06-14 11:20:00,146.61,146.69,146.53,146.66,47905.0,139.5203,139.5964,139.4442,139.5679,47905.0
2023-06-14 11:25:00,146.65,146.65,146.38,146.41,23958.0,139.5584,139.5584,139.3014,139.33,23958.0
2023-06-14 11:30:00,146.41,146.47,146.29,146.34,37003.0,139.33,139.3871,139.2158,139.2634,37003.0
2023-06-14 11:35:00,146.34,146.49,146.33,146.45,28791.0,139.2634,139.4061,139.2538,139.368,28791.0
2023-06-14 11:40:00,146.45,146.56,146.44,146.5,23238.0,139.368,139.4727,139.3585,139.4156,23238.0
2023-06-14 11:45:00,146.48,146.48,146.35,146.48,14896.0,139.3966,139.3966,139.2729,139.3966,14896.0
2023-06-14 11:50:00,146.49,146.55,146.45,146.49,75241.0,139.4061,139.4632,139.368,139.4061,75241.0
2023-06-14 11:55:00,146.48,146.56,146.48,146.52,17188.0,139.3966,139.4727,139.3966,139.4347,17188.0
2023-06-14 12:00:00,146.53,146.53,146.43,146.47,18193.0,139.4442,139.4442,139.349,139.3871,18193.0
2023-06-14 12:05:00,146.48,146.52,146.42,146.47,14989.0,139.3966,139.4347,139.3395,139.3871,14989.0
2023-06-14 12:10:00,146.47,146.49,146.35,146.36,14154.0,139.3871,139.4061,139.2729,139.2824,14154.0
2023-06-14 12:15:00,146.36,146.46,146.32,146.38,40251.0,139.2824,139.3776,139.2443,139.3014,40251.0
2023-06-14 12:20:00,146.39,146.48,146.38,146.48,20073.0,139.3109,139.3966,139.3014,139.3966,20073.0
2023-06-14 12:25:00,146.49,146.6,146.44,146.54,10930.0,139.4061,139.5108,139.3585,139.4537,10930.0
2023-06-14 12:30:00,146.54,146.55,146.4,146.4,15233.0,139.4537,139.4632,139.3205,139.3205,15233.0
2023-06-14 12:35:00,146.4,146.44,146.36,146.42,13416.0,139.3205,139.3585,139.2824,139.3395,13416.0
2023-06-14 12:40:00,146.42,146.43,146.33,146.34,20592.0,139.3395,139.349,139.2538,139.2634,20592.0
2023-06-14 12:45:00,146.34,146.36,146.24,146.26,11900.0,139.2634,139.2824,139.1682,139.1872,11900.0
2023-06-14 12:50:00,146.27,146.3,146.23,146.29,11320.0,139.1967,139.2253,139.1587,139.2158,11320.0
2023-06-14 12:55:00,146.28,146.28,146.15,146.16,10491.0,139.2063,139.2063,139.0825,139.0921,10491.0
2023-06-14 13:00:00,146.15,146.28,146.14,146.28,28690.0,139.0825,139.2063,139.073,139.2063,28690.0
2023-06-14 13:05:00,146.26,146.29,146.17,146.23,16838.0,139.1872,139.2158,139.1016,139.1587,16838.0
2023-06-14 13:10:00,146.22,146.35,146.19,146.31,11221.0,139.1492,139.2729,139.1206,139.2348,11221.0
2023-06-14 13:15:00,146.3,146.31,146.22,146.29,11064.0,139.2253,139.2348,139.1492,139.2158,11064.0
2023-06-14 13:20:00,146.28,146.37,146.27,146.37,13018.0,139.2063,139.2919,139.1967,139.2919,13018.0
2023-06-14 13:25:00,146.38,146.46,146.37,146.38,12136.0,139.3014,139.3776,139.2919,139.3014,12136.0
2023-06-14 13:30:00,146.37,146.38,146.23,146.26,8875.0,139.2919,139.3014,139.1587,139.1872,8875.0
2023-06-14 13:35:00,146.26,146.29,146.26,146.29,11770.0,139.1872,139.2158,139.1872,139.2158,11770.0
2023-06-14 13:40:00,146.3,146.32,146.26,146.29,17801.0,139.2253,139.2443,139.1872,139.2158,17801.0
2023-06-14 13:45:00,146.28,146.28,146.14,146.19,23519.0,139.2063,139.2063,139.073,139.1206,23519.0
2023-06-14 13:50:00,146.18,146.37,146.17,146.33,22735.0,139.1111,139.2919,139.1016,139.2538,22735.0
2023-06-14 13:55:00,146.34,146.51,146.32,146.5,16760.0,139.2634,139.4251,139.2443,139.4156,16760.0
2023-06-14 14:00:00,146.45,146.5,146.08,146.31,66653.0,139.368,139.4156,139.0159,139.2348,66653.0
2023-06-14 14:05:00,146.3,146.32,145.98,146.12,52053.0,139.2253,139.2443,138.9208,139.054,52053.0
2023-06-14 14:10:00,146.1,146.27,146.07,146.26,79774.0,139.035,139.1967,139.0064,139.1872,79774.0
2023-06-14 14:15:00,146.22,146.34,146.19,146.2,25596.0,139.1492,139.2634,139.1206,139.1301,25596.0
2023-06-14 14:20:00,146.19,146.19,145.95,146.14,89859.0,139.1206,139.1206,138.8922,139.073,89859.0
2023-06-14 14:25:00,146.14,146.33,146.13,146.31,34566.0,139.073,139.2538,139.0635,139.2348,34566.0
2023-06-14 14:30:00,146.32,146.55,146.21,146.51,52331.0,139.2443,139.4632,139.1396,139.4251,52331.0
2023-06-14 14:35:00,146.55,146.75,146.52,146.57,58373.0,139.4632,139.6535,139.4347,139.4822,58373.0
2023-06-14 14:40:00,146.6,146.84,146.56,146.67,42655.0,139.5108,139.7392,139.4727,139.5774,42655.0
2023-06-14 14:45:00,146.68,146.7,146.46,146.64,29123.0,139.5869,139.606,139.3776,139.5489,29123.0
2023-06-14 14:50:00,146.63,146.68,146.52,146.65,31238.0,139.5393,139.5869,139.4347,139.5584,31238.0
2023-06-14 14:55:00,146.64,146.69,146.52,146.58,29245.0,139.5489,139.5964,139.4347,139.4918,29245.0
2023-06-14 15:00:00,146.59,146.65,146.51,146.56,26539.0,139.5013,139.5584,139.4251,139.4727,26539.0
2023-06-14 15:05:00,146.55,146.89,146.55,146.76,37853.0,139.4632,139.7868,139.4632,139.663,37853.0
2023-06-14 15:10:00,146.77,146.78,146.38,146.41,39501.0,139.6726,139.6821,139.3014,139.33,39501.0
2023-06-14 15:15:00,146.41,146.63,146.35,146.55,31407.0,139.33,139.5393,139.2729,139.4632,31407.0
2023-06-14 15:20:00,146.53,146.66,146.49,146.59,26354.0,139.4442,139.5679,139.4061,139.5013,26354.0
2023-06-14 15:25:00,146.6,146.62,146.48,146.55,28711.0,139.5108,139.5298,139.3966,139.4632,28711.0
2023-06-14 15:30:00,146.54,146.64,146.42,146.43,46013.0,139.4537,139.5489,139.3395,139.349,46013.0
2023-06-14 15:35:00,146.4,146.6,146.37,146.6,53738.0,139.3205,139.5108,139.2919,139.5108,53738.0
2023-06-14 15:40:00,146.61,146.61,146.3,146.36,47376.0,139.5203,139.5203,139.2253,139.2824,47376.0
2023-06-14 15:45:00,146.35,146.35,146.14,146.22,79175.0,139.2729,139.2729,139.073,139.1492,79175.0
2023-06-14 15:50:00,146.21,146.37,146.06,146.17,123250.0,139.1396,139.2919,138.9969,139.1016,123250.0
2023-06-14 15:55:00,146.17,146.44,146.1,146.43,276725.0,139.1016,139.3585,139.035,139.349,276725.0
2023-06-15 09:30:00,147.17,147.48,146.54,147.05,139905.0,140.0532,140.3482,139.4537,139.939,139905.0
2023-06-15 09:35:00,147.03,147.46,147.02,147.13,41116.0,139.92,140.3292,139.9105,140.0152,41116.0
2023-06-15 09:40:00,147.17,147.69,147.12,147.57,26579.0,140.0532,140.5481,140.0056,140.4339,26579.0
2023-06-15 09:45:00,147.56,147.78,147.51,147.56,52570.0,140.4244,140.6337,140.3768,140.4244,52570.0
2023-06-15 09:50:00,147.54,147.9,147.44,147.9,28528.0,140.4053,140.7479,140.3102,140.7479,28528.0
2023-06-15 09:55:00,147.9,147.99,147.8,147.82,41442.0,140.7479,140.8336,140.6528,140.6718,41442.0
2023-06-15 10:00:00,147.82,147.82,147.57,147.7,52422.0,140.6718,140.6718,140.4339,140.5576,52422.0
2023-06-15 10:05:00,147.67,147.73,147.46,147.6,26752.0,140.529,140.5861,140.3292,140.4624,26752.0
2023-06-15 10:10:00,147.59,147.65,147.47,147.55,20742.0,140.4529,140.51,140.3387,140.4148,20742.0
2023-06-15 10:15:00,147.54,147.83,147.53,147.73,33461.0,140.4053,140.6813,140.3958,140.5861,33461.0
2023-06-15 10:20:00,147.71,147.81,147.64,147.67,21328.0,140.5671,140.6623,140.5005,140.529,21328.0
2023-06-15 10:25:00,147.68,147.72,147.58,147.62,22524.0,140.5386,140.5766,140.4434,140.4815,22524.0
2023-06-15 10:30:00,147.62,147.7,147.54,147.58,27874.0,140.4815,140.5576,140.4053,140.4434,27874.0
2023-06-15 10:35:00,147.58,147.62,147.5,147.56,28235.0,140.4434,140.4815,140.3673,140.4244,28235.0
2023-06-15 10:40:00,147.57,147.63,147.4,147.5,27668.0,140.4339,140.491,140.2721,140.3673,27668.0
2023-06-15 10:45:00,147.51,147.62,147.37,147.58,40382.0,140.3768,140.4815,140.2436,140.4434,40382.0
2023-06-15 10:50:00,147.59,147.66,147.53,147.66,27079.0,140.4529,140.5195,140.3958,140.5195,27079.0
2023-06-15 10:55:00,147.66,147.67,147.48,147.53,39663.0,140.5195,140.529,140.3482,140.3958,39663.0
2023-06-15 11:00:00,147.54,147.74,147.54,147.68,23287.0,140.4053,140.5957,140.4053,140.5386,23287.0
2023-06-15 11:05:00,147.69,147.72,147.37,147.55,51953.0,140.5481,140.5766,140.2436,140.4148,51953.0
2023-06-15 11:10:00,147.55,147.59,147.43,147.46,28386.0,140.4148,140.4529,140.3006,140.3292,28386.0
2023-06-15 11:15:00,147.47,147.56,147.38,147.4,37800.0,140.3387,140.4244,140.2531,140.2721,37800.0
2023-06-15 11:20:00,147.4,147.49,147.36,147.46,37849.0,140.2721,140.3577,140.234,140.3292,37849.0
2023-06-15 11:25:00,147.45,147.53,147.42,147.49,20391.0,140.3197,140.3958,140.2911,140.3577,20391.0
2023-06-15 11:30:00,147.49,147.49,147.32,147.44,28488.0,140.3577,140.3577,140.196,140.3102,28488.0
2023-06-15 11:35:00,147.43,147.54,147.42,147.54,12867.0,140.3006,140.4053,140.2911,140.4053,12867.0
2023-06-15 11:40:00,147.56,147.68,147.47,147.55,65741.0,140.4244,140.5386,140.3387,140.4148,65741.0
2023-06-15 11:45:00,147.53,147.61,147.4,147.46,21780.0,140.3958,140.4719,140.2721,140.3292,21780.0
2023-06-15 11:50:00,147.49,147.62,147.45,147.59,19537.0,140.3577,140.4815,140.3197,140.4529,19537.0
2023-06-15 11:55:00,147.57,147.63,147.52,147.62,18580.0,140.4339,140.491,140.3863,140.4815,18580.0
2023-06-15 12:00:00,147.62,147.68,147.53,147.55,22750.0,140.4815,140.5386,140.3958,140.4148,22750.0
2023-06-15 12:05:00,147.54,147.64,147.53,147.63,13902.0,140.4053,140.5005,140.3958,140.491,13902.0
2023-06-15 12:10:00,147.63,147.74,147.63,147.73,17062.0,140.491,140.5957,140.491,140.5861,17062.0
2023-06-15 12:15:00,147.74,147.83,147.66,147.81,23221.0,140.5957,140.6813,140.5195,140.6623,23221.0
2023-06-15 12:20:00,147.78,147.93,147.78,147.93,18460.0,140.6337,140.7765,140.6337,140.7765,18460.0
2023-06-15 12:25:00,147.92,147.93,147.79,147.86,23583.0,140.767,140.7765,140.6432,140.7099,23583.0
2023-06-15 12:30:00,147.85,147.95,147.81,147.94,33612.0,140.7003,140.7955,140.6623,140.786,33612.0
2023-06-15 12:35:00,147.95,147.97,147.87,147.91,16814.0,140.7955,140.8145,140.7194,140.7574,16814.0
2023-06-15 12:40:00,147.92,148.0,147.91,147.95,29169.0,140.767,140.8431,140.7574,140.7955,29169.0
2023-06-15 12:45:00,147.94,148.11,147.94,148.1,25048.0,140.786,140.9478,140.786,140.9383,25048.0
2023-06-15 12:50:00,148.1,148.23,148.1,148.16,23322.0,140.9383,141.062,140.9383,140.9953,23322.0
2023-06-15 12:55:00,148.16,148.16,148.02,148.04,22373.0,140.9953,140.9953,140.8621,140.8812,22373.0
2023-06-15 13:00:00,148.05,148.06,147.89,147.9,27030.0,140.8907,140.9002,140.7384,140.7479,27030.0
2023-06-15 13:05:00,147.89,148.02,147.89,148.0,20263.0,140.7384,140.8621,140.7384,140.8431,20263.0
2023-06-15 13:10:00,148.02,148.09,147.94,147.96,34287.0,140.8621,140.9287,140.786,140.805,34287.0
2023-06-15 13:15:00,147.95,147.97,147.92,147.93,13435.0,140.7955,140.8145,140.767,140.7765,13435.0
2023-06-15 13:20:00,147.92,148.01,147.8,148.01,19424.0,140.767,140.8526,140.6528,140.8526,19424.0
2023-06-15 13:25:00,148.0,148.12,147.99,148.1,37197.0,140.8431,140.9573,140.8336,140.9383,37197.0
2023-06-15 13:30:00,148.1,148.15,148.07,148.13,20435.0,140.9383,140.9858,140.9097,140.9668,20435.0
2023-06-15 13:35:00,148.13,148.13,147.98,148.03,24382.0,140.9668,140.9668,140.8241,140.8716,24382.0
2023-06-15 13:40:00,148.04,148.04,147.93,147.98,30866.0,140.8812,140.8812,140.7765,140.8241,30866.0
2023-06-15 13:45:00,147.99,148.08,147.98,148.03,23240.0,140.8336,140.9192,140.8241,140.8716,23240.0
2023-06-15 13:50:00,148.03,148.07,148.02,148.06,15753.0,140.8716,140.9097,140.8621,140.9002,15753.0
2023-06-15 13:55:00,148.07,148.13,148.01,148.02,19602.0,140.9097,140.9668,140.8526,140.8621,19602.0
2023-06-15 14:00:00,148.03,148.09,147.99,148.0,20798.0,140.8716,140.9287,140.8336,140.8431,20798.0
2023-06-15 14:05:00,148.0,148.0,147.8,147.84,23152.0,140.8431,140.8431,140.6528,140.6908,23152.0
2023-06-15 14:10:00,147.86,147.96,147.85,147.94,21346.0,140.7099,140.805,140.7003,140.786,21346.0
2023-06-15 14:15:00,147.94,148.11,147.93,148.11,18532.0,140.786,140.9478,140.7765,140.9478,18532.0
2023-06-15 14:20:00,148.11,148.22,148.11,148.2,27088.0,140.9478,141.0524,140.9478,141.0334,27088.0
2023-06-15 14:25:00,148.19,148.26,148.14,148.21,27210.0,141.0239,141.0905,140.9763,141.0429,27210.0
2023-06-15 14:30:00,148.22,148.29,148.21,148.24,19535.0,141.0524,141.1191,141.0429,141.0715,19535.0
2023-06-15 14:35:00,148.25,148.41,148.25,148.38,57683.0,141.081,141.2333,141.081,141.2047,57683.0
2023-06-15 14:40:00,148.39,148.56,148.38,148.53,30320.0,141.2142,141.376,141.2047,141.3475,30320.0
2023-06-15 14:45:00,148.54,148.71,148.54,148.69,36090.0,141.357,141.5188,141.357,141.4997,36090.0
2023-06-15 14:50:00,148.69,148.81,148.63,148.81,43994.0,141.4997,141.6139,141.4426,141.6139,43994.0
2023-06-15 14:55:00,148.82,148.91,148.75,148.9,43496.0,141.6234,141.7091,141.5568,141.6996,43496.0
2023-06-15 15:00:00,148.9,148.97,148.76,148.8,46670.0,141.6996,141.7662,141.5663,141.6044,46670.0
2023-06-15 15:05:00,148.79,148.81,148.61,148.69,23732.0,141.5949,141.6139,141.4236,141.4997,23732.0
2023-06-15 15:10:00,148.67,148.7,148.63,148.68,33119.0,141.4807,141.5092,141.4426,141.4902,33119.0
2023-06-15 15:15:00,148.68,148.73,148.5,148.59,23755.0,141.4902,141.5378,141.3189,141.4046,23755.0
2023-06-15 15:20:00,148.58,148.64,148.52,148.54,29975.0,141.395,141.4521,141.3379,141.357,29975.0
2023-06-15 15:25:00,148.54,148.55,148.47,148.48,27385.0,141.357,141.3665,141.2904,141.2999,27385.0
2023-06-15 15:30:00,148.47,148.49,148.39,148.4,42381.0,141.2904,141.3094,141.2142,141.2237,42381.0
2023-06-15 15:35:00,148.4,148.42,148.31,148.37,33440.0,141.2237,141.2428,141.1381,141.1952,33440.0
2023-06-15 15:40:00,148.37,148.54,148.35,148.5,49053.0,141.1952,141.357,141.1762,141.3189,49053.0
2023-06-15 15:45:00,148.5,148.53,148.35,148.4,85831.0,141.3189,141.3475,141.1762,141.2237,85831.0
2023-06-15 15:50:00,148.42,148.48,148.35,148.39,126318.0,141.2428,141.2999,141.1762,141.2142,126318.0
2023-06-15 15:55:00,148.39,148.5,148.29,148.47,292197.0,141.2142,141.3189,141.1191,141.2904,292197.0
2023-06-16 09:30:00,148.92,149.71,148.92,149.55,2339371.0,141.7186,142.4704,141.7186,142.3181,2339371.0
2023-06-16 09:35:00,149.51,149.57,148.9,149.2,63696.0,142.2801,142.3372,141.6996,141.9851,63696.0
2023-06-16 09:40:00,149.19,149.58,148.96,149.58,44901.0,141.9755,142.3467,141.7567,142.3467,44901.0
2023-06-16 09:45:00,149.6,149.71,149.27,149.34,30770.0,142.3657,142.4704,142.0517,142.1183,30770.0
2023-06-16 09:50:00,149.36,149.47,149.2,149.47,55573.0,142.1373,142.242,141.9851,142.242,55573.0
2023-06-16 09:55:00,149.47,149.87,149.46,149.74,41975.0,142.242,142.6227,142.2325,142.4989,41975.0
2023-06-16 10:00:00,149.75,149.99,149.71,149.83,51674.0,142.5085,142.7369,142.4704,142.5846,51674.0
2023-06-16 10:05:00,149.84,149.99,149.76,149.78,42737.0,142.5941,142.7369,142.518,142.537,42737.0
2023-06-16 10:10:00,149.78,149.78,149.57,149.7,28165.0,142.537,142.537,142.3372,142.4609,28165.0
2023-06-16 10:15:00,149.71,149.8,149.64,149.78,43080.0,142.4704,142.556,142.4038,142.537,43080.0
2023-06-16 10:20:00,149.76,149.76,149.46,149.53,38520.0,142.518,142.518,142.2325,142.2991,38520.0
2023-06-16 10:25:00,149.55,149.68,149.48,149.67,16668.0,142.3181,142.4418,142.2515,142.4323,16668.0
2023-06-16 10:30:00,149.66,149.77,149.55,149.56,23248.0,142.4228,142.5275,142.3181,142.3276,23248.0
2023-06-16 10:35:00,149.58,149.6,149.36,149.47,34974.0,142.3467,142.3657,142.1373,142.242,34974.0
2023-06-16 10:40:00,149.47,149.62,149.41,149.58,49303.0,142.242,142.3847,142.1849,142.3467,49303.0
2023-06-16 10:45:00,149.58,149.75,149.57,149.64,19683.0,142.3467,142.5085,142.3372,142.4038,19683.0
2023-06-16 10:50:00,149.65,149.8,149.64,149.8,28207.0,142.4133,142.556,142.4038,142.556,28207.0
2023-06-16 10:55:00,149.79,149.87,149.73,149.75,23807.0,142.5465,142.6227,142.4894,142.5085,23807.0
2023-06-16 11:00:00,149.77,149.79,149.62,149.75,23083.0,142.5275,142.5465,142.3847,142.5085,23083.0
2023-06-16 11:05:00,149.74,149.78,149.61,149.66,18532.0,142.4989,142.537,142.3752,142.4228,18532.0
2023-06-16 11:10:00,149.66,149.82,149.63,149.82,22869.0,142.4228,142.5751,142.3943,142.5751,22869.0
2023-06-16 11:15:00,149.81,149.95,149.81,149.95,23831.0,142.5656,142.6988,142.5656,142.6988,23831.0
2023-06-16 11:20:00,149.95,149.98,149.84,149.92,43787.0,142.6988,142.7273,142.5941,142.6702,43787.0
2023-06-16 11:25:00,149.92,149.92,149.69,149.81,24750.0,142.6702,142.6702,142.4514,142.5656,24750.0
2023-06-16 11:30:00,149.82,149.88,149.57,149.67,75125.0,142.5751,142.6322,142.3372,142.4323,75125.0
2023-06-16 11:35:00,149.67,149.69,149.53,149.56,35067.0,142.4323,142.4514,142.2991,142.3276,35067.0
2023-06-16 11:40:00,149.58,149.64,149.48,149.57,19198.0,142.3467,142.4038,142.2515,142.3372,19198.0
2023-06-16 11:45:00,149.59,149.65,149.52,149.61,25452.0,142.3562,142.4133,142.2896,142.3752,25452.0
2023-06-16 11:50:00,149.61,149.73,149.61,149.68,33461.0,142.3752,142.4894,142.3752,142.4418,33461.0
2023-06-16 11:55:00,149.69,149.79,149.66,149.71,39848.0,142.4514,142.5465,142.4228,142.4704,39848.0
2023-06-16 12:00:00,149.71,149.81,149.71,149.81,26442.0,142.4704,142.5656,142.4704,142.5656,26442.0
2023-06-16 12:05:00,149.82,149.83,149.75,149.77,21941.0,142.5751,142.5846,142.5085,142.5275,21941.0
2023-06-16 12:10:00,149.76,149.78,149.64,149.73,31182.0,142.518,142.537,142.4038,142.4894,31182.0
2023-06-16 12:15:00,149.75,149.82,149.71,149.8,17555.0,142.5085,142.5751,142.4704,142.556,17555.0
2023-06-16 12:20:00,149.81,149.86,149.73,149.81,20580.0,142.5656,142.6131,142.4894,142.5656,20580.0
2023-06-16 12:25:00,149.8,149.9,149.77,149.85,18774.0,142.556,142.6512,142.5275,142.6036,18774.0
2023-06-16 12:30:00,149.87,149.95,149.86,149.95,24434.0,142.6227,142.6988,142.6131,142.6988,24434.0
2023-06-16 12:35:00,149.95,149.99,149.88,149.97,20036.0,142.6988,142.7369,142.6322,142.7178,20036.0
2023-06-16 12:40:00,149.98,150.09,149.97,149.99,66314.0,142.7273,142.832,142.7178,142.7369,66314.0
2023-06-16 12:45:00,149.98,150.04,149.94,149.97,23664.0,142.7273,142.7844,142.6893,142.7178,23664.0
2023-06-16 12:50:00,149.97,150.01,149.93,149.93,20256.0,142.7178,142.7559,142.6798,142.6798,20256.0
2023-06-16 12:55:00,149.94,149.99,149.88,149.94,33702.0,142.6893,142.7369,142.6322,142.6893,33702.0
2023-06-16 13:00:00,149.94,149.94,149.77,149.79,23149.0,142.6893,142.6893,142.5275,142.5465,23149.0
2023-06-16 13:05:00,149.8,149.88,149.75,149.75,13058.0,142.556,142.6322,142.5085,142.5085,13058.0
2023-06-16 13:10:00,149.76,149.76,149.68,149.71,20131.0,142.518,142.518,142.4418,142.4704,20131.0
2023-06-16 13:15:00,149.7,149.83,149.7,149.8,21596.0,142.4609,142.5846,142.4609,142.556,21596.0
2023-06-16 13:20:00,149.8,149.91,149.8,149.9,12195.0,142.556,142.6607,142.556,142.6512,12195.0
2023-06-16 13:25:00,149.9,149.97,149.83,149.84,18578.0,142.6512,142.7178,142.5846,142.5941,18578.0
2023-06-16 13:30:00,149.85,149.86,149.72,149.74,15607.0,142.6036,142.6131,142.4799,142.4989,15607.0
2023-06-16 13:35:00,149.73,149.81,149.65,149.65,13178.0,142.4894,142.5656,142.4133,142.4133,13178.0
2023-06-16 13:40:00,149.66,149.66,149.56,149.65,19271.0,142.4228,142.4228,142.3276,142.4133,19271.0
2023-06-16 13:45:00,149.64,149.7,149.59,149.65,12512.0,142.4038,142.4609,142.3562,142.4133,12512.0
2023-06-16 13:50:00,149.62,149.69,149.6,149.69,19047.0,142.3847,142.4514,142.3657,142.4514,19047.0
2023-06-16 13:55:00,149.7,149.73,149.62,149.62,20656.0,142.4609,142.4894,142.3847,142.3847,20656.0
2023-06-16 14:00:00,149.63,149.71,149.58,149.61,18130.0,142.3943,142.4704,142.3467,142.3752,18130.0
2023-06-16 14:05:00,149.61,149.62,149.53,149.59,19159.0,142.3752,142.3847,142.2991,142.3562,19159.0
2023-06-16 14:10:00,149.58,149.62,149.51,149.52,19759.0,142.3467,142.3847,142.2801,142.2896,19759.0
2023-06-16 14:15:00,149.53,149.58,149.41,149.46,22098.0,142.2991,142.3467,142.1849,142.2325,22098.0
2023-06-16 14:20:00,149.47,149.47,149.35,149.38,15172.0,142.242,142.242,142.1278,142.1564,15172.0
2023-06-16 14:25:00,149.39,149.55,149.38,149.49,22379.0,142.1659,142.3181,142.1564,142.261,22379.0
2023-06-16 14:30:00,149.5,149.54,149.34,149.36,15394.0,142.2705,142.3086,142.1183,142.1373,15394.0
2023-06-16 14:35:00,149.35,149.35,149.23,149.29,25482.0,142.1278,142.1278,142.0136,142.0707,25482.0
2023-06-16 14:40:00,149.3,149.39,149.28,149.34,14677.0,142.0802,142.1659,142.0612,142.1183,14677.0
2023-06-16 14:45:00,149.35,149.35,149.2,149.27,24665.0,142.1278,142.1278,141.9851,142.0517,24665.0
2023-06-16 14:50:00,149.28,149.28,149.16,149.17,19478.0,142.0612,142.0612,141.947,141.9565,19478.0
2023-06-16 14:55:00,149.19,149.24,149.14,149.22,31292.0,141.9755,142.0231,141.928,142.0041,31292.0
2023-06-16 15:00:00,149.24,149.34,149.16,149.34,20303.0,142.0231,142.1183,141.947,142.1183,20303.0
2023-06-16 15:05:00,149.34,149.4,149.3,149.4,28761.0,142.1183,142.1754,142.0802,142.1754,28761.0
2023-06-16 15:10:00,149.41,149.44,149.32,149.32,22025.0,142.1849,142.2135,142.0993,142.0993,22025.0
2023-06-16 15:15:00,149.31,149.42,149.31,149.42,24193.0,142.0897,142.1944,142.0897,142.1944,24193.0
2023-06-16 15:20:00,149.43,149.56,149.43,149.53,39848.0,142.2039,142.3276,142.2039,142.2991,39848.0
2023-06-16 15:25:00,149.52,149.52,149.38,149.39,26255.0,142.2896,142.2896,142.1564,142.1659,26255.0
2023-06-16 15:30:00,149.4,149.53,149.36,149.5,29605.0,142.1754,142.2991,142.1373,142.2705,29605.0
2023-06-16 15:35:00,149.49,149.67,149.48,149.67,71235.0,142.261,142.4323,142.2515,142.4323,71235.0
2023-06-16 15:40:00,149.67,149.71,149.62,149.65,54954.0,142.4323,142.4704,142.3847,142.4133,54954.0
2023-06-16 15:45:00,149.64,149.64,149.49,149.6,100640.0,142.4038,142.4038,142.261,142.3657,100640.0
2023-06-16 15:50:00,149.61,149.96,149.29,149.39,193231.0,142.3752,142.7083,142.0707,142.1659,193231.0
2023-06-16 15:55:00,149.4,149.56,149.37,149.55,397512.0,142.1754,142.3276,142.1468,142.3181,397512.0
2023-06-20 09:30:00,149.75,150.28,149.47,149.86,270435.0,142.5085,143.0128,142.242,142.6131,270435.0
2023-06-20 09:35:00,149.89,150.08,149.48,149.48,68783.0,142.6417,142.8225,142.2515,142.2515,68783.0
2023-06-20 09:40:00,149.48,149.66,149.17,149.44,70848.0,142.2515,142.4228,141.9565,142.2135,70848.0
2023-06-20 09:45:00,149.44,150.08,149.41,149.95,50107.0,142.2135,142.8225,142.1849,142.6988,50107.0
2023-06-20 09:50:00,149.95,149.98,149.45,149.76,28137.0,142.6988,142.7273,142.223,142.518,28137.0
2023-06-20 09:55:00,149.74,149.94,149.63,149.85,33278.0,142.4989,142.6893,142.3943,142.6036,33278.0
2023-06-20 10:00:00,149.85,150.13,149.85,149.93,29949.0,142.6036,142.8701,142.6036,142.6798,29949.0
2023-06-20 10:05:00,150.0,150.08,149.85,150.02,35815.0,142.7464,142.8225,142.6036,142.7654,35815.0
2023-06-20 10:10:00,150.02,150.09,149.82,149.84,30448.0,142.7654,142.832,142.5751,142.5941,30448.0
2023-06-20 10:15:00,149.85,150.16,149.84,150.09,32331.0,142.6036,142.8986,142.5941,142.832,32331.0
2023-06-20 10:20:00,150.08,150.08,149.73,149.84,29234.0,142.8225,142.8225,142.4894,142.5941,29234.0
2023-06-20 10:25:00,149.88,149.94,149.67,149.94,22184.0,142.6322,142.6893,142.4323,142.6893,22184.0
2023-06-20 10:30:00,149.92,149.97,149.74,149.74,31845.0,142.6702,142.7178,142.4989,142.4989,31845.0
2023-06-20 10:35:00,149.72,149.95,149.63,149.89,25810.0,142.4799,142.6988,142.3943,142.6417,25810.0
2023-06-20 10:40:00,149.88,149.88,149.57,149.68,21521.0,142.6322,142.6322,142.3372,142.4418,21521.0
2023-06-20 10:45:00,149.7,149.84,149.69,149.77,28091.0,142.4609,142.5941,142.4514,142.5275,28091.0
2023-06-20 10:50:00,149.78,149.84,149.63,149.69,29927.0,142.537,142.5941,142.3943,142.4514,29927.0
2023-06-20 10:55:00,149.67,149.75,149.54,149.66,34536.0,142.4323,142.5085,142.3086,142.4228,34536.0
2023-06-20 11:00:00,149.66,149.66,149.32,149.34,33664.0,142.4228,142.4228,142.0993,142.1183,33664.0
2023-06-20 11:05:00,149.34,149.37,149.13,149.15,15137.0,142.1183,142.1468,141.9184,141.9375,15137.0
2023-06-20 11:10:00,149.16,149.24,149.16,149.17,12970.0,141.947,142.0231,141.947,141.9565,12970.0
2023-06-20 11:15:00,149.18,149.19,148.95,149.04,18735.0,141.966,141.9755,141.7471,141.8328,18735.0
2023-06-20 11:20:00,149.02,149.09,148.93,149.01,24920.0,141.8138,141.8804,141.7281,141.8042,24920.0
2023-06-20 11:25:00,148.99,149.07,148.91,148.95,25395.0,141.7852,141.8613,141.7091,141.7471,25395.0
2023-06-20 11:30:00,148.94,149.15,148.94,149.15,44365.0,141.7376,141.9375,141.7376,141.9375,44365.0
2023-06-20 11:35:00,149.13,149.18,148.97,148.97,39343.0,141.9184,141.966,141.7662,141.7662,39343.0
2023-06-20 11:40:00,148.97,149.09,148.84,149.09,18232.0,141.7662,141.8804,141.6425,141.8804,18232.0
2023-06-20 11:45:00,149.08,149.19,149.04,149.15,14997.0,141.8709,141.9755,141.8328,141.9375,14997.0
2023-06-20 11:50:00,149.15,149.15,148.93,148.95,23170.0,141.9375,141.9375,141.7281,141.7471,23170.0
2023-06-20 11:55:00,148.94,149.15,148.91,149.02,14607.0,141.7376,141.9375,141.7091,141.8138,14607.0
2023-06-20 12:00:00,149.03,149.13,149.01,149.07,16223.0,141.8233,141.9184,141.8042,141.8613,16223.0
2023-06-20 12:05:00,149.07,149.09,148.81,148.87,18612.0,141.8613,141.8804,141.6139,141.671,18612.0
2023-06-20 12:10:00,148.86,148.88,148.68,148.74,19648.0,141.6615,141.6805,141.4902,141.5473,19648.0
2023-06-20 12:15:00,148.76,148.91,148.72,148.9,24943.0,141.5663,141.7091,141.5283,141.6996,24943.0
2023-06-20 12:20:00,148.9,149.11,148.9,149.03,16778.0,141.6996,141.8994,141.6996,141.8233,16778.0
2023-06-20 12:25:00,149.03,149.11,148.93,148.94,19485.0,141.8233,141.8994,141.7281,141.7376,19485.0
2023-06-20 12:30:00,148.95,148.98,148.9,148.98,19757.0,141.7471,141.7757,141.6996,141.7757,19757.0
2023-06-20 12:35:00,149.01,149.1,148.97,149.03,17895.0,141.8042,141.8899,141.7662,141.8233,17895.0
2023-06-20 12:40:00,149.03,149.13,149.03,149.06,13288.0,141.8233,141.9184,141.8233,141.8518,13288.0
2023-06-20 12:45:00,149.06,149.26,149.02,149.23,35732.0,141.8518,142.0422,141.8138,142.0136,35732.0
2023-06-20 12:50:00,149.22,149.33,149.21,149.28,14207.0,142.0041,142.1088,141.9946,142.0612,14207.0
2023-06-20 12:55:00,149.27,149.27,149.07,149.12,21764.0,142.0517,142.0517,141.8613,141.9089,21764.0
2023-06-20 13:00:00,149.1,149.11,148.97,149.01,15855.0,141.8899,141.8994,141.7662,141.8042,15855.0
2023-06-20 13:05:00,149.01,149.01,148.89,148.97,10372.0,141.8042,141.8042,141.69,141.7662,10372.0
2023-06-20 13:10:00,148.98,149.06,148.93,148.97,29124.0,141.7757,141.8518,141.7281,141.7662,29124.0
2023-06-20 13:15:00,148.97,149.02,148.94,148.94,27385.0,141.7662,141.8138,141.7376,141.7376,27385.0
2023-06-20 13:20:00,148.95,149.1,148.95,149.03,14765.0,141.7471,141.8899,141.7471,141.8233,14765.0
2023-06-20 13:25:00,149.04,149.14,149.03,149.14,13301.0,141.8328,141.928,141.8233,141.928,13301.0
2023-06-20 13:30:00,149.14,149.16,148.9,148.94,12560.0,141.928,141.947,141.6996,141.7376,12560.0
2023-06-20 13:35:00,148.95,148.95,148.68,148.73,18125.0,141.7471,141.7471,141.4902,141.5378,18125.0
2023-06-20 13:40:00,148.71,148.78,148.69,148.77,13547.0,141.5188,141.5854,141.4997,141.5759,13547.0
2023-06-20 13:45:00,148.77,148.77,148.7,148.73,19965.0,141.5759,141.5759,141.5092,141.5378,19965.0
2023-06-20 13:50:00,148.74,148.88,148.73,148.85,15321.0,141.5473,141.6805,141.5378,141.652,15321.0
2023-06-20 13:55:00,148.85,148.86,148.73,148.78,14817.0,141.652,141.6615,141.5378,141.5854,14817.0
2023-06-20 14:00:00,148.77,148.93,148.76,148.89,17997.0,141.5759,141.7281,141.5663,141.69,17997.0
2023-06-20 14:05:00,148.88,148.9,148.76,148.8,13363.0,141.6805,141.6996,141.5663,141.6044,13363.0
2023-06-20 14:10:00,148.8,148.94,148.8,148.94,17751.0,141.6044,141.7376,141.6044,141.7376,17751.0
2023-06-20 14:15:00,148.95,149.01,148.88,148.88,19873.0,141.7471,141.8042,141.6805,141.6805,19873.0
2023-06-20 14:20:00,148.88,148.97,148.88,148.92,13684.0,141.6805,141.7662,141.6805,141.7186,13684.0
2023-06-20 14:25:00,148.94,148.95,148.83,148.85,14890.0,141.7376,141.7471,141.6329,141.652,14890.0
2023-06-20 14:30:00,148.83,148.87,148.78,148.85,11115.0,141.6329,141.671,141.5854,141.652,11115.0
2023-06-20 14:35:00,148.84,148.87,148.77,148.8,13519.0,141.6425,141.671,141.5759,141.6044,13519.0
2023-06-20 14:40:00,148.78,148.87,148.75,148.78,17029.0,141.5854,141.671,141.5568,141.5854,17029.0
2023-06-20 14:45:00,148.77,148.77,148.67,148.77,15036.0,141.5759,141.5759,141.4807,141.5759,15036.0
2023-06-20 14:50:00,148.75,148.76,148.7,148.76,15136.0,141.5568,141.5663,141.5092,141.5663,15136.0
2023-06-20 14:55:00,148.78,148.81,148.73,148.75,14314.0,141.5854,141.6139,141.5378,141.5568,14314.0
2023-06-20 15:00:00,148.78,148.8,148.65,148.68,19125.0,141.5854,141.6044,141.4617,141.4902,19125.0
2023-06-20 15:05:00,148.7,148.74,148.59,148.67,24507.0,141.5092,141.5473,141.4046,141.4807,24507.0
2023-06-20 15:10:00,148.65,148.68,148.59,148.61,12710.0,141.4617,141.4902,141.4046,141.4236,12710.0
2023-06-20 15:15:00,148.61,148.61,148.54,148.56,19516.0,141.4236,141.4236,141.357,141.376,19516.0
2023-06-20 15:20:00,148.55,148.57,148.42,148.46,17442.0,141.3665,141.3855,141.2428,141.2808,17442.0
2023-06-20 15:25:00,148.46,148.51,148.36,148.37,18982.0,141.2808,141.3284,141.1857,141.1952,18982.0
2023-06-20 15:30:00,148.36,148.4,148.14,148.15,31234.0,141.1857,141.2237,140.9763,140.9858,31234.0
2023-06-20 15:35:00,148.14,148.3,148.13,148.25,26380.0,140.9763,141.1286,140.9668,141.081,26380.0
2023-06-20 15:40:00,148.26,148.34,148.19,148.34,36026.0,141.0905,141.1666,141.0239,141.1666,36026.0
2023-06-20 15:45:00,148.34,148.37,148.22,148.28,45578.0,141.1666,141.1952,141.0524,141.1095,45578.0
2023-06-20 15:50:00,148.27,148.37,148.18,148.2,80502.0,141.1,141.1952,141.0144,141.0334,80502.0
2023-06-20 15:55:00,148.2,148.32,148.11,148.17,263041.0,141.0334,141.1476,140.9478,141.0049,263041.0
2023-06-21 09:30:00,148.26,148.63,147.87,148.38,122639.0,141.0905,141.4426,140.7194,141.2047,122639.0
2023-06-21 09:35:00,148.33,148.63,148.2,148.22,37744.0,141.1571,141.4426,141.0334,141.0524,37744.0
2023-06-21 09:40:00,148.21,148.91,148.2,148.78,60197.0,141.0429,141.7091,141.0334,141.5854,60197.0
2023-06-21 09:45:00,148.8,149.16,148.75,148.8,34128.0,141.6044,141.947,141.5568,141.6044,34128.0
2023-06-21 09:50:00,148.78,149.17,148.66,149.02,44525.0,141.5854,141.9565,141.4712,141.8138,44525.0
2023-06-21 09:55:00,149.01,149.26,148.93,149.17,32106.0,141.8042,142.0422,141.7281,141.9565,32106.0
2023-06-21 10:00:00,149.22,149.24,148.92,149.0,18355.0,142.0041,142.0231,141.7186,141.7947,18355.0
2023-06-21 10:05:00,148.97,149.04,148.71,148.83,25078.0,141.7662,141.8328,141.5188,141.6329,25078.0
2023-06-21 10:10:00,148.81,148.92,148.72,148.92,22316.0,141.6139,141.7186,141.5283,141.7186,22316.0
2023-06-21 10:15:00,148.88,149.01,148.83,148.99,25682.0,141.6805,141.8042,141.6329,141.7852,25682.0
2023-06-21 10:20:00,148.99,149.02,148.78,148.83,28855.0,141.7852,141.8138,141.5854,141.6329,28855.0
2023-06-21 10:25:00,148.8,148.95,148.8,148.9,17716.0,141.6044,141.7471,141.6044,141.6996,17716.0
2023-06-21 10:30:00,148.91,149.12,148.87,148.93,24626.0,141.7091,141.9089,141.671,141.7281,24626.0
2023-06-21 10:35:00,148.93,149.18,148.93,149.06,20992.0,141.7281,141.966,141.7281,141.8518,20992.0
2023-06-21 10:40:00,149.01,149.2,149.0,149.19,14230.0,141.8042,141.9851,141.7947,141.9755,14230.0
2023-06-21 10:45:00,149.17,149.19,149.02,149.09,16816.0,141.9565,141.9755,141.8138,141.8804,16816.0
2023-06-21 10:50:00,149.1,149.18,149.03,149.12,34979.0,141.8899,141.966,141.8233,141.9089,34979.0
2023-06-21 10:55:00,149.09,149.3,149.06,149.22,28019.0,141.8804,142.0802,141.8518,142.0041,28019.0
2023-06-21 11:00:00,149.24,149.36,149.18,149.36,13570.0,142.0231,142.1373,141.966,142.1373,13570.0
2023-06-21 11:05:00,149.36,149.44,149.27,149.33,14093.0,142.1373,142.2135,142.0517,142.1088,14093.0
2023-06-21 11:10:00,149.34,149.46,149.25,149.25,18981.0,142.1183,142.2325,142.0326,142.0326,18981.0
2023-06-21 11:15:00,149.22,149.36,149.18,149.34,23950.0,142.0041,142.1373,141.966,142.1183,23950.0
2023-06-21 11:20:00,149.34,149.43,149.1,149.15,26785.0,142.1183,142.2039,141.8899,141.9375,26785.0
2023-06-21 11:25:00,149.16,149.2,149.08,149.13,18834.0,141.947,141.9851,141.8709,141.9184,18834.0
2023-06-21 11:30:00,149.13,149.22,149.12,149.13,15974.0,141.9184,142.0041,141.9089,141.9184,15974.0
2023-06-21 11:35:00,149.12,149.13,148.9,148.93,12426.0,141.9089,141.9184,141.6996,141.7281,12426.0
2023-06-21 11:40:00,148.94,149.01,148.87,148.97,18099.0,141.7376,141.8042,141.671,141.7662,18099.0
2023-06-21 11:45:00,148.96,149.12,148.95,149.09,17877.0,141.7567,141.9089,141.7471,141.8804,17877.0
2023-06-21 11:50:00,149.1,149.11,148.92,148.92,9026.0,141.8899,141.8994,141.7186,141.7186,9026.0
2023-06-21 11:55:00,148.91,148.98,148.89,148.93,9562.0,141.7091,141.7757,141.69,141.7281,9562.0
2023-06-21 12:00:00,148.94,149.16,148.92,149.15,23438.0,141.7376,141.947,141.7186,141.9375,23438.0
2023-06-21 12:05:00,149.13,149.22,149.06,149.11,14088.0,141.9184,142.0041,141.8518,141.8994,14088.0
2023-06-21 12:10:00,149.12,149.4,149.12,149.36,20310.0,141.9089,142.1754,141.9089,142.1373,20310.0
2023-06-21 12:15:00,149.35,149.39,149.19,149.34,34924.0,142.1278,142.1659,141.9755,142.1183,34924.0
2023-06-21 12:20:00,149.35,149.39,149.23,149.23,18800.0,142.1278,142.1659,142.0136,142.0136,18800.0
2023-06-21 12:25:00,149.22,149.3,149.21,149.27,19570.0,142.0041,142.0802,141.9946,142.0517,19570.0
2023-06-21 12:30:00,149.3,149.41,149.24,149.26,17810.0,142.0802,142.1849,142.0231,142.0422,17810.0
2023-06-21 12:35:00,149.24,149.28,149.17,149.26,7814.0,142.0231,142.0612,141.9565,142.0422,7814.0
2023-06-21 12:40:00,149.28,149.36,149.24,149.26,12744.0,142.0612,142.1373,142.0231,142.0422,12744.0
2023-06-21 12:45:00,149.25,149.29,149.2,149.27,16042.0,142.0326,142.0707,141.9851,142.0517,16042.0
2023-06-21 12:50:00,149.27,149.3,149.2,149.2,19180.0,142.0517,142.0802,141.9851,141.9851,19180.0
2023-06-21 12:55:00,149.19,149.36,149.19,149.28,15264.0,141.9755,142.1373,141.9755,142.0612,15264.0
2023-06-21 13:00:00,149.27,149.31,149.17,149.28,12564.0,142.0517,142.0897,141.9565,142.0612,12564.0
2023-06-21 13:05:00,149.29,149.37,149.23,149.33,15722.0,142.0707,142.1468,142.0136,142.1088,15722.0
2023-06-21 13:10:00,149.32,149.38,149.23,149.3,17530.0,142.0993,142.1564,142.0136,142.0802,17530.0
2023-06-21 13:15:00,149.29,149.37,149.23,149.24,20326.0,142.0707,142.1468,142.0136,142.0231,20326.0
2023-06-21 13:20:00,149.26,149.33,149.23,149.23,12193.0,142.0422,142.1088,142.0136,142.0136,12193.0
2023-06-21 13:25:00,149.23,149.31,149.17,149.18,18653.0,142.0136,142.0897,141.9565,141.966,18653.0
2023-06-21 13:30:00,149.2,149.2,149.0,149.02,11358.0,141.9851,141.9851,141.7947,141.8138,11358.0
2023-06-21 13:35:00,149.02,149.06,149.0,149.06,10002.0,141.8138,141.8518,141.7947,141.8518,10002.0
2023-06-21 13:40:00,149.06,149.21,149.05,149.13,13101.0,141.8518,141.9946,141.8423,141.9184,13101.0
2023-06-21 13:45:00,149.17,149.21,149.14,149.16,8840.0,141.9565,141.9946,141.928,141.947,8840.0
2023-06-21 13:50:00,149.17,149.39,149.14,149.39,23273.0,141.9565,142.1659,141.928,142.1659,23273.0
2023-06-21 13:55:00,149.4,149.43,149.36,149.41,21965.0,142.1754,142.2039,142.1373,142.1849,21965.0
2023-06-21 14:00:00,149.42,149.46,149.38,149.41,21738.0,142.1944,142.2325,142.1564,142.1849,21738.0
2023-06-21 14:05:00,149.4,149.5,149.4,149.43,23272.0,142.1754,142.2705,142.1754,142.2039,23272.0
2023-06-21 14:10:00,149.44,149.49,149.42,149.46,15346.0,142.2135,142.261,142.1944,142.2325,15346.0
2023-06-21 14:15:00,149.44,149.54,149.44,149.53,31728.0,142.2135,142.3086,142.2135,142.2991,31728.0
2023-06-21 14:20:00,149.54,149.61,149.45,149.57,33102.0,142.3086,142.3752,142.223,142.3372,33102.0
2023-06-21 14:25:00,149.57,149.57,149.45,149.5,11192.0,142.3372,142.3372,142.223,142.2705,11192.0
2023-06-21 14:30:00,149.48,149.54,149.45,149.51,9346.0,142.2515,142.3086,142.223,142.2801,9346.0
2023-06-21 14:35:00,149.5,149.5,149.32,149.35,12138.0,142.2705,142.2705,142.0993,142.1278,12138.0
2023-06-21 14:40:00,149.34,149.34,149.25,149.3,10952.0,142.1183,142.1183,142.0326,142.0802,10952.0
2023-06-21 14:45:00,149.3,149.4,149.3,149.4,18997.0,142.0802,142.1754,142.0802,142.1754,18997.0
2023-06-21 14:50:00,149.39,149.49,149.36,149.45,20514.0,142.1659,142.261,142.1373,142.223,20514.0
2023-06-21 14:55:00,149.45,149.56,149.44,149.51,16497.0,142.223,142.3276,142.2135,142.2801,16497.0
2023-06-21 15:00:00,149.51,149.51,149.37,149.43,17303.0,142.2801,142.2801,142.1468,142.2039,17303.0
2023-06-21 15:05:00,149.44,149.52,149.41,149.48,18336.0,142.2135,142.2896,142.1849,142.2515,18336.0
2023-06-21 15:10:00,149.49,149.49,149.36,149.36,15564.0,142.261,142.261,142.1373,142.1373,15564.0
2023-06-21 15:15:00,149.38,149.4,149.28,149.34,21282.0,142.1564,142.1754,142.0612,142.1183,21282.0
2023-06-21 15:20:00,149.34,149.34,149.26,149.28,20451.0,142.1183,142.1183,142.0422,142.0612,20451.0
2023-06-21 15:25:00,149.28,149.31,149.19,149.22,25835.0,142.0612,142.0897,141.9755,142.0041,25835.0
2023-06-21 15:30:00,149.21,149.25,149.14,149.2,24841.0,141.9946,142.0326,141.928,141.9851,24841.0
2023-06-21 15:35:00,149.19,149.32,149.16,149.23,32811.0,141.9755,142.0993,141.947,142.0136,32811.0
2023-06-21 15:40:00,149.21,149.29,149.17,149.23,27234.0,141.9946,142.0707,141.9565,142.0136,27234.0
2023-06-21 15:45:00,149.24,149.31,149.18,149.18,48252.0,142.0231,142.0897,141.966,141.966,48252.0
2023-06-21 15:50:00,149.19,149.35,149.19,149.28,77914.0,141.9755,142.1278,141.9755,142.0612,77914.0
2023-06-21 15:55:00,149.29,149.47,149.29,149.44,225174.0,142.0707,142.242,142.0707,142.2135,225174.0
2023-06-22 09:30:00,150.35,150.85,150.34,150.69,265885.0,143.0794,143.5553,143.0699,143.403,265885.0
2023-06-22 09:35:00,150.72,151.1,150.08,150.36,96311.0,143.4316,143.7932,142.8225,143.089,96311.0
2023-06-22 09:40:00,150.33,150.49,150.27,150.48,56459.0,143.0604,143.2127,143.0033,143.2032,56459.0
2023-06-22 09:45:00,150.52,150.71,150.36,150.59,55646.0,143.2412,143.422,143.089,143.3078,55646.0
2023-06-22 09:50:00,150.6,150.78,150.47,150.49,51905.0,143.3174,143.4887,143.1936,143.2127,51905.0
2023-06-22 09:55:00,150.48,150.55,150.22,150.29,23986.0,143.2032,143.2698,142.9557,143.0223,23986.0
2023-06-22 10:00:00,150.27,150.71,150.27,150.68,37448.0,143.0033,143.422,143.0033,143.3935,37448.0
2023-06-22 10:05:00,150.69,150.78,150.44,150.6,32587.0,143.403,143.4887,143.1651,143.3174,32587.0
2023-06-22 10:10:00,150.6,150.62,150.21,150.32,48665.0,143.3174,143.3364,142.9462,143.0509,48665.0
2023-06-22 10:15:00,150.3,150.44,150.14,150.18,30471.0,143.0319,143.1651,142.8796,142.9177,30471.0
2023-06-22 10:20:00,150.17,150.26,150.06,150.24,32183.0,142.9081,142.9938,142.8035,142.9748,32183.0
2023-06-22 10:25:00,150.25,150.27,150.06,150.07,37057.0,142.9843,143.0033,142.8035,142.813,37057.0
2023-06-22 10:30:00,150.07,150.34,150.07,150.24,33670.0,142.813,143.0699,142.813,142.9748,33670.0
2023-06-22 10:35:00,150.24,150.37,150.1,150.15,20496.0,142.9748,143.0985,142.8415,142.8891,20496.0
2023-06-22 10:40:00,150.14,150.2,150.01,150.14,38620.0,142.8796,142.9367,142.7559,142.8796,38620.0
2023-06-22 10:45:00,150.14,150.36,150.07,150.36,21144.0,142.8796,143.089,142.813,143.089,21144.0
2023-06-22 10:50:00,150.36,150.41,150.17,150.26,31563.0,143.089,143.1365,142.9081,142.9938,31563.0
2023-06-22 10:55:00,150.28,150.28,150.04,150.08,24393.0,143.0128,143.0128,142.7844,142.8225,24393.0
2023-06-22 11:00:00,150.04,150.16,150.03,150.16,20139.0,142.7844,142.8986,142.7749,142.8986,20139.0
2023-06-22 11:05:00,150.15,150.23,150.1,150.19,22599.0,142.8891,142.9652,142.8415,142.9272,22599.0
2023-06-22 11:10:00,150.16,150.25,150.16,150.2,19287.0,142.8986,142.9843,142.8986,142.9367,19287.0
2023-06-22 11:15:00,150.2,150.31,150.14,150.2,20286.0,142.9367,143.0414,142.8796,142.9367,20286.0
2023-06-22 11:20:00,150.2,150.3,150.09,150.28,39363.0,142.9367,143.0319,142.832,143.0128,39363.0
2023-06-22 11:25:00,150.27,150.3,150.17,150.17,26372.0,143.0033,143.0319,142.9081,142.9081,26372.0
2023-06-22 11:30:00,150.15,150.23,149.97,149.99,26014.0,142.8891,142.9652,142.7178,142.7369,26014.0
2023-06-22 11:35:00,149.97,150.11,149.94,150.1,27923.0,142.7178,142.8511,142.6893,142.8415,27923.0
2023-06-22 11:40:00,150.12,150.15,150.0,150.02,26506.0,142.8606,142.8891,142.7464,142.7654,26506.0
2023-06-22 11:45:00,149.99,149.99,149.81,149.82,28626.0,142.7369,142.7369,142.5656,142.5751,28626.0
2023-06-22 11:50:00,149.83,149.96,149.79,149.88,27208.0,142.5846,142.7083,142.5465,142.6322,27208.0
2023-06-22 11:55:00,149.88,150.0,149.85,149.86,18534.0,142.6322,142.7464,142.6036,142.6131,18534.0
2023-06-22 12:00:00,149.87,149.9,149.68,149.71,28952.0,142.6227,142.6512,142.4418,142.4704,28952.0
2023-06-22 12:05:00,149.72,149.8,149.64,149.8,97433.0,142.4799,142.556,142.4038,142.556,97433.0
2023-06-22 12:10:00,149.81,149.96,149.78,149.96,26099.0,142.5656,142.7083,142.537,142.7083,26099.0
2023-06-22 12:15:00,149.95,149.96,149.77,149.78,26842.0,142.6988,142.7083,142.5275,142.537,26842.0
2023-06-22 12:20:00,149.78,149.87,149.75,149.84,32929.0,142.537,142.6227,142.5085,142.5941,32929.0
2023-06-22 12:25:00,149.84,149.86,149.76,149.76,21399.0,142.5941,142.6131,142.518,142.518,21399.0
2023-06-22 12:30:00,149.77,149.77,149.6,149.72,27158.0,142.5275,142.5275,142.3657,142.4799,27158.0
2023-06-22 12:35:00,149.74,149.78,149.65,149.66,19173.0,142.4989,142.537,142.4133,142.4228,19173.0
2023-06-22 12:40:00,149.66,149.72,149.64,149.65,24350.0,142.4228,142.4799,142.4038,142.4133,24350.0
2023-06-22 12:45:00,149.64,149.83,149.61,149.83,17679.0,142.4038,142.5846,142.3752,142.5846,17679.0
2023-06-22 12:50:00,149.82,149.84,149.79,149.83,13580.0,142.5751,142.5941,142.5465,142.5846,13580.0
2023-06-22 12:55:00,149.84,149.86,149.77,149.8,15067.0,142.5941,142.6131,142.5275,142.556,15067.0
2023-06-22 13:00:00,149.8,149.86,149.68,149.69,43793.0,142.556,142.6131,142.4418,142.4514,43793.0
2023-06-22 13:05:00,149.67,149.76,149.64,149.64,26921.0,142.4323,142.518,142.4038,142.4038,26921.0
2023-06-22 13:10:00,149.64,149.68,149.57,149.6,18962.0,142.4038,142.4418,142.3372,142.3657,18962.0
2023-06-22 13:15:00,149.6,149.63,149.51,149.62,40290.0,142.3657,142.3943,142.2801,142.3847,40290.0
2023-06-22 13:20:00,149.62,149.69,149.61,149.66,42829.0,142.3847,142.4514,142.3752,142.4228,42829.0
2023-06-22 13:25:00,149.66,149.75,149.65,149.69,85876.0,142.4228,142.5085,142.4133,142.4514,85876.0
2023-06-22 13:30:00,149.7,149.7,149.53,149.53,17780.0,142.4609,142.4609,142.2991,142.2991,17780.0
2023-06-22 13:35:00,149.54,149.7,149.47,149.69,30464.0,142.3086,142.4609,142.242,142.4514,30464.0
2023-06-22 13:40:00,149.69,149.81,149.68,149.81,12477.0,142.4514,142.5656,142.4418,142.5656,12477.0
2023-06-22 13:45:00,149.83,149.85,149.74,149.75,21431.0,142.5846,142.6036,142.4989,142.5085,21431.0
2023-06-22 13:50:00,149.76,149.92,149.76,149.79,58659.0,142.518,142.6702,142.518,142.5465,58659.0
2023-06-22 13:55:00,149.78,149.86,149.76,149.81,31163.0,142.537,142.6131,142.518,142.5656,31163.0
2023-06-22 14:00:00,149.82,149.9,149.8,149.87,25680.0,142.5751,142.6512,142.556,142.6227,25680.0
2023-06-22 14:05:00,149.87,149.92,149.85,149.88,38762.0,142.6227,142.6702,142.6036,142.6322,38762.0
2023-06-22 14:10:00,149.88,150.01,149.86,149.95,26545.0,142.6322,142.7559,142.6131,142.6988,26545.0
2023-06-22 14:15:00,149.95,149.97,149.84,149.86,28069.0,142.6988,142.7178,142.5941,142.6131,28069.0
2023-06-22 14:20:00,149.86,149.93,149.84,149.84,32553.0,142.6131,142.6798,142.5941,142.5941,32553.0
2023-06-22 14:25:00,149.84,149.98,149.84,149.98,47534.0,142.5941,142.7273,142.5941,142.7273,47534.0
2023-06-22 14:30:00,149.97,150.11,149.96,149.97,40590.0,142.7178,142.8511,142.7083,142.7178,40590.0
2023-06-22 14:35:00,149.97,150.13,149.96,150.1,93405.0,142.7178,142.8701,142.7083,142.8415,93405.0
2023-06-22 14:40:00,150.11,150.11,150.01,150.08,67316.0,142.8511,142.8511,142.7559,142.8225,67316.0
2023-06-22 14:45:00,150.07,150.09,149.95,150.02,30081.0,142.813,142.832,142.6988,142.7654,30081.0
2023-06-22 14:50:00,150.04,150.09,149.99,150.02,31335.0,142.7844,142.832,142.7369,142.7654,31335.0
2023-06-22 14:55:00,150.0,150.07,149.98,150.03,78204.0,142.7464,142.813,142.7273,142.7749,78204.0
2023-06-22 15:00:00,150.03,150.05,149.86,149.88,32116.0,142.7749,142.794,142.6131,142.6322,32116.0
2023-06-22 15:05:00,149.87,149.87,149.77,149.8,29553.0,142.6227,142.6227,142.5275,142.556,29553.0
2023-06-22 15:10:00,149.81,149.87,149.78,149.84,24219.0,142.5656,142.6227,142.537,142.5941,24219.0
2023-06-22 15:15:00,149.84,149.95,149.83,149.92,60693.0,142.5941,142.6988,142.5846,142.6702,60693.0
2023-06-22 15:20:00,149.93,149.95,149.82,149.84,24100.0,142.6798,142.6988,142.5751,142.5941,24100.0
2023-06-22 15:25:00,149.84,149.9,149.79,149.8,21193.0,142.5941,142.6512,142.5465,142.556,21193.0
2023-06-22 15:30:00,149.8,149.81,149.62,149.62,48348.0,142.556,142.5656,142.3847,142.3847,48348.0
2023-06-22 15:35:00,149.62,149.75,149.54,149.75,55605.0,142.3847,142.5085,142.3086,142.5085,55605.0
2023-06-22 15:40:00,149.75,149.76,149.56,149.58,50520.0,142.5085,142.518,142.3276,142.3467,50520.0
2023-06-22 15:45:00,149.58,149.59,149.48,149.58,60429.0,142.3467,142.3562,142.2515,142.3467,60429.0
2023-06-22 15:50:00,149.61,149.72,149.52,149.7,89251.0,142.3752,142.4799,142.2896,142.4609,89251.0
2023-06-22 15:55:00,149.71,149.97,149.62,149.93,390159.0,142.4704,142.7178,142.3847,142.6798,390159.0
2023-06-23 09:30:00,150.25,150.54,149.91,150.19,361592.0,142.9843,143.2603,142.6607,142.9272,361592.0
2023-06-23 09:35:00,150.19,150.29,149.65,149.88,103584.0,142.9272,143.0223,142.4133,142.6322,103584.0
2023-06-23 09:40:00,149.89,150.26,149.83,150.2,61915.0,142.6417,142.9938,142.5846,142.9367,61915.0
2023-06-23 09:45:00,150.21,150.27,149.89,149.92,92079.0,142.9462,143.0033,142.6417,142.6702,92079.0
2023-06-23 09:50:00,149.92,150.18,149.83,149.9,39256.0,142.6702,142.9177,142.5846,142.6512,39256.0
2023-06-23 09:55:00,149.9,150.03,149.77,149.79,69504.0,142.6512,142.7749,142.5275,142.5465,69504.0
2023-06-23 10:00:00,149.78,150.01,149.66,149.93,52817.0,142.537,142.7559,142.4228,142.6798,52817.0
2023-06-23 10:05:00,149.93,149.97,149.58,149.62,95790.0,142.6798,142.7178,142.3467,142.3847,95790.0
2023-06-23 10:10:00,149.62,149.81,149.61,149.7,36410.0,142.3847,142.5656,142.3752,142.4609,36410.0
2023-06-23 10:15:00,149.72,149.72,149.51,149.56,25359.0,142.4799,142.4799,142.2801,142.3276,25359.0
2023-06-23 10:20:00,149.52,149.66,149.48,149.63,46835.0,142.2896,142.4228,142.2515,142.3943,46835.0
2023-06-23 10:25:00,149.6,149.72,149.5,149.53,27545.0,142.3657,142.4799,142.2705,142.2991,27545.0
2023-06-23 10:30:00,149.52,149.55,149.33,149.36,42823.0,142.2896,142.3181,142.1088,142.1373,42823.0
2023-06-23 10:35:00,149.35,149.38,149.08,149.16,75334.0,142.1278,142.1564,141.8709,141.947,75334.0
2023-06-23 10:40:00,149.18,149.4,149.18,149.33,23400.0,141.966,142.1754,141.966,142.1088,23400.0
2023-06-23 10:45:00,149.32,149.56,149.32,149.51,19003.0,142.0993,142.3276,142.0993,142.2801,19003.0
2023-06-23 10:50:00,149.52,149.53,149.12,149.22,25337.0,142.2896,142.2991,141.9089,142.0041,25337.0
2023-06-23 10:55:00,149.22,149.32,149.09,149.11,32947.0,142.0041,142.0993,141.8804,141.8994,32947.0
2023-06-23 11:00:00,149.1,149.16,149.0,149.01,22335.0,141.8899,141.947,141.7947,141.8042,22335.0
2023-06-23 11:05:00,149.0,149.09,148.87,149.09,56090.0,141.7947,141.8804,141.671,141.8804,56090.0
2023-06-23 11:10:00,149.08,149.24,149.07,149.24,35079.0,141.8709,142.0231,141.8613,142.0231,35079.0
2023-06-23 11:15:00,149.25,149.3,149.21,149.21,37950.0,142.0326,142.0802,141.9946,141.9946,37950.0
2023-06-23 11:20:00,149.19,149.34,149.14,149.16,26470.0,141.9755,142.1183,141.928,141.947,26470.0
2023-06-23 11:25:00,149.18,149.27,149.1,149.27,21334.0,141.966,142.0517,141.8899,142.0517,21334.0
2023-06-23 11:30:00,149.27,149.33,149.14,149.19,33611.0,142.0517,142.1088,141.928,141.9755,33611.0
2023-06-23 11:35:00,149.18,149.21,149.07,149.12,26120.0,141.966,141.9946,141.8613,141.9089,26120.0
2023-06-23 11:40:00,149.11,149.22,149.09,149.17,18791.0,141.8994,142.0041,141.8804,141.9565,18791.0
2023-06-23 11:45:00,149.18,149.18,148.94,148.94,20956.0,141.966,141.966,141.7376,141.7376,20956.0
2023-06-23 11:50:00,148.94,148.98,148.84,148.96,23484.0,141.7376,141.7757,141.6425,141.7567,23484.0
2023-06-23 11:55:00,148.95,149.02,148.89,148.93,22107.0,141.7471,141.8138,141.69,141.7281,22107.0
2023-06-23 12:00:00,148.93,149.06,148.92,148.99,32699.0,141.7281,141.8518,141.7186,141.7852,32699.0
2023-06-23 12:05:00,149.0,149.01,148.94,148.99,12825.0,141.7947,141.8042,141.7376,141.7852,12825.0
2023-06-23 12:10:00,148.96,149.04,148.89,149.02,21879.0,141.7567,141.8328,141.69,141.8138,21879.0
2023-06-23 12:15:00,149.02,149.14,148.95,148.96,23508.0,141.8138,141.928,141.7471,141.7567,23508.0
2023-06-23 12:20:00,148.96,149.07,148.88,149.06,15624.0,141.7567,141.8613,141.6805,141.8518,15624.0
2023-06-23 12:25:00,149.06,149.08,149.01,149.05,17120.0,141.8518,141.8709,141.8042,141.8423,17120.0
2023-06-23 12:30:00,149.05,149.05,148.92,148.97,26336.0,141.8423,141.8423,141.7186,141.7662,26336.0
2023-06-23 12:35:00,148.98,149.0,148.89,148.89,27376.0,141.7757,141.7947,141.69,141.69,27376.0
2023-06-23 12:40:00,148.9,148.92,148.75,148.82,20832.0,141.6996,141.7186,141.5568,141.6234,20832.0
2023-06-23 12:45:00,148.82,148.89,148.8,148.87,17381.0,141.6234,141.69,141.6044,141.671,17381.0
2023-06-23 12:50:00,148.88,148.88,148.77,148.77,12903.0,141.6805,141.6805,141.5759,141.5759,12903.0
2023-06-23 12:55:00,148.77,148.79,148.68,148.74,18783.0,141.5759,141.5949,141.4902,141.5473,18783.0
2023-06-23 13:00:00,148.73,148.76,148.57,148.58,16304.0,141.5378,141.5663,141.3855,141.395,16304.0
2023-06-23 13:05:00,148.59,148.61,148.43,148.52,36727.0,141.4046,141.4236,141.2523,141.3379,36727.0
2023-06-23 13:10:00,148.5,148.61,148.48,148.57,13587.0,141.3189,141.4236,141.2999,141.3855,13587.0
2023-06-23 13:15:00,148.57,148.58,148.34,148.36,24898.0,141.3855,141.395,141.1666,141.1857,24898.0
2023-06-23 13:20:00,148.32,148.37,148.23,148.28,45637.0,141.1476,141.1952,141.062,141.1095,45637.0
2023-06-23 13:25:00,148.28,148.32,148.17,148.21,30729.0,141.1095,141.1476,141.0049,141.0429,30729.0
2023-06-23 13:30:00,148.19,148.3,148.18,148.28,31090.0,141.0239,141.1286,141.0144,141.1095,31090.0
2023-06-23 13:35:00,148.3,148.42,148.29,148.39,33735.0,141.1286,141.2428,141.1191,141.2142,33735.0
2023-06-23 13:40:00,148.4,148.57,148.39,148.56,33325.0,141.2237,141.3855,141.2142,141.376,33325.0
2023-06-23 13:45:00,148.57,148.65,148.54,148.65,26348.0,141.3855,141.4617,141.357,141.4617,26348.0
2023-06-23 13:50:00,148.64,148.69,148.51,148.54,21069.0,141.4521,141.4997,141.3284,141.357,21069.0
2023-06-23 13:55:00,148.55,148.57,148.42,148.42,40089.0,141.3665,141.3855,141.2428,141.2428,40089.0
2023-06-23 14:00:00,148.39,148.39,148.25,148.29,21293.0,141.2142,141.2142,141.081,141.1191,21293.0
2023-06-23 14:05:00,148.29,148.42,148.25,148.41,21453.0,141.1191,141.2428,141.081,141.2333,21453.0
2023-06-23 14:10:00,148.42,148.44,148.35,148.38,21462.0,141.2428,141.2618,141.1762,141.2047,21462.0
2023-06-23 14:15:00,148.37,148.39,148.26,148.31,28872.0,141.1952,141.2142,141.0905,141.1381,28872.0
2023-06-23 14:20:00,148.32,148.33,148.19,148.26,23426.0,141.1476,141.1571,141.0239,141.0905,23426.0
2023-06-23 14:25:00,148.27,148.28,148.16,148.19,15907.0,141.1,141.1095,140.9953,141.0239,15907.0
2023-06-23 14:30:00,148.2,148.47,148.16,148.47,25130.0,141.0334,141.2904,140.9953,141.2904,25130.0
2023-06-23 14:35:00,148.45,148.46,148.29,148.33,22159.0,141.2713,141.2808,141.1191,141.1571,22159.0
2023-06-23 14:40:00,148.32,148.35,148.23,148.24,30065.0,141.1476,141.1762,141.062,141.0715,30065.0
2023-06-23 14:45:00,148.24,148.24,148.07,148.08,21571.0,141.0715,141.0715,140.9097,140.9192,21571.0
2023-06-23 14:50:00,148.1,148.13,148.01,148.02,23699.0,140.9383,140.9668,140.8526,140.8621,23699.0
2023-06-23 14:55:00,148.02,148.07,147.96,148.07,35285.0,140.8621,140.9097,140.805,140.9097,35285.0
2023-06-23 15:00:00,148.08,148.1,147.96,148.06,30880.0,140.9192,140.9383,140.805,140.9002,30880.0
2023-06-23 15:05:00,148.05,148.17,148.03,148.15,26184.0,140.8907,141.0049,140.8716,140.9858,26184.0
2023-06-23 15:10:00,148.16,148.29,148.12,148.12,26776.0,140.9953,141.1191,140.9573,140.9573,26776.0
2023-06-23 15:15:00,148.1,148.19,148.06,148.17,45579.0,140.9383,141.0239,140.9002,141.0049,45579.0
2023-06-23 15:20:00,148.18,148.21,148.07,148.1,35112.0,141.0144,141.0429,140.9097,140.9383,35112.0
2023-06-23 15:25:00,148.11,148.26,148.06,148.24,37758.0,140.9478,141.0905,140.9002,141.0715,37758.0
2023-06-23 15:30:00,148.23,148.34,148.14,148.25,49971.0,141.062,141.1666,140.9763,141.081,49971.0
2023-06-23 15:35:00,148.25,148.56,148.25,148.5,65195.0,141.081,141.376,141.081,141.3189,65195.0
2023-06-23 15:40:00,148.5,148.52,148.38,148.42,79206.0,141.3189,141.3379,141.2047,141.2428,79206.0
2023-06-23 15:45:00,148.41,148.44,148.26,148.34,96100.0,141.2333,141.2618,141.0905,141.1666,96100.0
2023-06-23 15:50:00,148.36,148.51,148.15,148.34,222679.0,141.1857,141.3284,140.9858,141.1666,222679.0
2023-06-23 15:55:00,148.34,148.53,148.18,148.46,428762.0,141.1666,141.3475,141.0144,141.2808,428762.0
2023-06-26 09:30:00,148.1,148.25,147.32,147.41,106315.0,140.9383,141.081,140.196,140.2816,106315.0
2023-06-26 09:35:00,147.51,147.51,146.81,147.0,29674.0,140.3768,140.3768,139.7106,139.8914,29674.0
2023-06-26 09:40:00,146.98,147.39,146.74,147.33,45533.0,139.8724,140.2626,139.644,140.2055,45533.0
2023-06-26 09:45:00,147.34,147.56,147.34,147.4,27465.0,140.215,140.4244,140.215,140.2721,27465.0
2023-06-26 09:50:00,147.4,147.4,146.9,146.9,35029.0,140.2721,140.2721,139.7963,139.7963,35029.0
2023-06-26 09:55:00,146.89,147.12,146.72,146.74,25989.0,139.7868,140.0056,139.625,139.644,25989.0
2023-06-26 10:00:00,146.75,147.07,146.72,147.04,31285.0,139.6535,139.9581,139.625,139.9295,31285.0
2023-06-26 10:05:00,147.06,147.35,147.05,147.25,36886.0,139.9485,140.2245,139.939,140.1294,36886.0
2023-06-26 10:10:00,147.28,147.53,147.22,147.52,37578.0,140.1579,140.3958,140.1008,140.3863,37578.0
2023-06-26 10:15:00,147.51,147.63,147.48,147.6,25916.0,140.3768,140.491,140.3482,140.4624,25916.0
2023-06-26 10:20:00,147.6,147.62,147.46,147.57,23476.0,140.4624,140.4815,140.3292,140.4339,23476.0
2023-06-26 10:25:00,147.56,147.7,147.53,147.64,22816.0,140.4244,140.5576,140.3958,140.5005,22816.0
2023-06-26 10:30:00,147.63,147.8,147.51,147.79,20480.0,140.491,140.6528,140.3768,140.6432,20480.0
2023-06-26 10:35:00,147.78,147.82,147.56,147.57,26587.0,140.6337,140.6718,140.4244,140.4339,26587.0
2023-06-26 10:40:00,147.56,147.74,147.46,147.74,18315.0,140.4244,140.5957,140.3292,140.5957,18315.0
2023-06-26 10:45:00,147.73,147.75,147.62,147.66,28212.0,140.5861,140.6052,140.4815,140.5195,28212.0
2023-06-26 10:50:00,147.66,147.82,147.57,147.81,21123.0,140.5195,140.6718,140.4339,140.6623,21123.0
2023-06-26 10:55:00,147.8,147.92,147.71,147.74,36919.0,140.6528,140.767,140.5671,140.5957,36919.0
2023-06-26 11:00:00,147.75,147.88,147.72,147.88,18720.0,140.6052,140.7289,140.5766,140.7289,18720.0
2023-06-26 11:05:00,147.87,147.98,147.82,147.97,22523.0,140.7194,140.8241,140.6718,140.8145,22523.0
2023-06-26 11:10:00,147.97,147.99,147.9,147.96,13813.0,140.8145,140.8336,140.7479,140.805,13813.0
2023-06-26 11:15:00,147.94,148.07,147.87,148.01,21456.0,140.786,140.9097,140.7194,140.8526,21456.0
2023-06-26 11:20:00,148.04,148.13,147.93,147.97,22901.0,140.8812,140.9668,140.7765,140.8145,22901.0
2023-06-26 11:25:00,147.98,148.06,147.89,147.93,24064.0,140.8241,140.9002,140.7384,140.7765,24064.0
2023-06-26 11:30:00,147.96,148.01,147.81,147.83,19921.0,140.805,140.8526,140.6623,140.6813,19921.0
2023-06-26 11:35:00,147.82,147.99,147.81,147.9,23120.0,140.6718,140.8336,140.6623,140.7479,23120.0
2023-06-26 11:40:00,147.92,148.04,147.91,148.0,15778.0,140.767,140.8812,140.7574,140.8431,15778.0
2023-06-26 11:45:00,148.0,148.12,147.99,148.07,19039.0,140.8431,140.9573,140.8336,140.9097,19039.0
2023-06-26 11:50:00,148.09,148.09,147.94,147.97,12097.0,140.9287,140.9287,140.786,140.8145,12097.0
2023-06-26 11:55:00,147.96,148.11,147.95,148.1,19185.0,140.805,140.9478,140.7955,140.9383,19185.0
2023-06-26 12:00:00,148.09,148.32,148.08,148.22,27259.0,140.9287,141.1476,140.9192,141.0524,27259.0
2023-06-26 12:05:00,148.25,148.47,148.24,148.46,13278.0,141.081,141.2904,141.0715,141.2808,13278.0
2023-06-26 12:10:00,148.44,148.61,148.4,148.5,31783.0,141.2618,141.4236,141.2237,141.3189,31783.0
2023-06-26 12:15:00,148.49,148.62,148.45,148.5,27851.0,141.3094,141.4331,141.2713,141.3189,27851.0
2023-06-26 12:20:00,148.51,148.78,148.49,148.74,12988.0,141.3284,141.5854,141.3094,141.5473,12988.0
2023-06-26 12:25:00,148.75,148.83,148.73,148.81,11023.0,141.5568,141.6329,141.5378,141.6139,11023.0
2023-06-26 12:30:00,148.8,148.89,148.74,148.89,13490.0,141.6044,141.69,141.5473,141.69,13490.0
2023-06-26 12:35:00,148.88,148.92,148.78,148.8,22673.0,141.6805,141.7186,141.5854,141.6044,22673.0
2023-06-26 12:40:00,148.78,148.94,148.76,148.93,13482.0,141.5854,141.7376,141.5663,141.7281,13482.0
2023-06-26 12:45:00,148.93,148.97,148.86,148.92,13531.0,141.7281,141.7662,141.6615,141.7186,13531.0
2023-06-26 12:50:00,148.91,148.94,148.83,148.84,15867.0,141.7091,141.7376,141.6329,141.6425,15867.0
2023-06-26 12:55:00,148.83,148.84,148.64,148.64,25009.0,141.6329,141.6425,141.4521,141.4521,25009.0
2023-06-26 13:00:00,148.63,148.64,148.52,148.61,9954.0,141.4426,141.4521,141.3379,141.4236,9954.0
2023-06-26 13:05:00,148.61,148.68,148.54,148.67,10627.0,141.4236,141.4902,141.357,141.4807,10627.0
2023-06-26 13:10:00,148.68,148.71,148.62,148.69,9892.0,141.4902,141.5188,141.4331,141.4997,9892.0
2023-06-26 13:15:00,148.69,148.71,148.63,148.69,19667.0,141.4997,141.5188,141.4426,141.4997,19667.0
2023-06-26 13:20:00,148.68,148.71,148.64,148.64,17603.0,141.4902,141.5188,141.4521,141.4521,17603.0
2023-06-26 13:25:00,148.64,148.69,148.61,148.68,18373.0,141.4521,141.4997,141.4236,141.4902,18373.0
2023-06-26 13:30:00,148.68,148.7,148.58,148.58,18626.0,141.4902,141.5092,141.395,141.395,18626.0
2023-06-26 13:35:00,148.58,148.63,148.53,148.53,15416.0,141.395,141.4426,141.3475,141.3475,15416.0
2023-06-26 13:40:00,148.54,148.54,148.41,148.46,10845.0,141.357,141.357,141.2333,141.2808,10845.0
2023-06-26 13:45:00,148.48,148.5,148.45,148.49,15763.0,141.2999,141.3189,141.2713,141.3094,15763.0
2023-06-26 13:50:00,148.51,148.61,148.5,148.57,23120.0,141.3284,141.4236,141.3189,141.3855,23120.0
2023-06-26 13:55:00,148.57,148.6,148.52,148.55,17537.0,141.3855,141.4141,141.3379,141.3665,17537.0
2023-06-26 14:00:00,148.54,148.59,148.44,148.44,27240.0,141.357,141.4046,141.2618,141.2618,27240.0
2023-06-26 14:05:00,148.44,148.44,148.23,148.3,12781.0,141.2618,141.2618,141.062,141.1286,12781.0
2023-06-26 14:10:00,148.31,148.32,148.24,148.24,13298.0,141.1381,141.1476,141.0715,141.0715,13298.0
2023-06-26 14:15:00,148.24,148.33,148.22,148.22,19302.0,141.0715,141.1571,141.0524,141.0524,19302.0
2023-06-26 14:20:00,148.22,148.35,148.16,148.34,18033.0,141.0524,141.1762,140.9953,141.1666,18033.0
2023-06-26 14:25:00,148.34,148.44,148.33,148.4,22000.0,141.1666,141.2618,141.1571,141.2237,22000.0
2023-06-26 14:30:00,148.39,148.41,148.32,148.4,16849.0,141.2142,141.2333,141.1476,141.2237,16849.0
2023-06-26 14:35:00,148.4,148.46,148.37,148.45,26162.0,141.2237,141.2808,141.1952,141.2713,26162.0
2023-06-26 14:40:00,148.45,148.51,148.41,148.5,19748.0,141.2713,141.3284,141.2333,141.3189,19748.0
2023-06-26 14:45:00,148.51,148.54,148.5,148.51,17424.0,141.3284,141.357,141.3189,141.3284,17424.0
2023-06-26 14:50:00,148.49,148.57,148.49,148.55,16943.0,141.3094,141.3855,141.3094,141.3665,16943.0
2023-06-26 14:55:00,148.55,148.55,148.48,148.5,15010.0,141.3665,141.3665,141.2999,141.3189,15010.0
2023-06-26 15:00:00,148.51,148.53,148.43,148.49,17178.0,141.3284,141.3475,141.2523,141.3094,17178.0
2023-06-26 15:05:00,148.49,148.51,148.42,148.44,16280.0,141.3094,141.3284,141.2428,141.2618,16280.0
2023-06-26 15:10:00,148.45,148.45,148.35,148.4,12948.0,141.2713,141.2713,141.1762,141.2237,12948.0
2023-06-26 15:15:00,148.41,148.47,148.39,148.47,15151.0,141.2333,141.2904,141.2142,141.2904,15151.0
2023-06-26 15:20:00,148.48,148.5,148.46,148.48,16954.0,141.2999,141.3189,141.2808,141.2999,16954.0
2023-06-26 15:25:00,148.46,148.55,148.43,148.53,22152.0,141.2808,141.3665,141.2523,141.3475,22152.0
2023-06-26 15:30:00,148.53,148.55,148.45,148.49,33086.0,141.3475,141.3665,141.2713,141.3094,33086.0
2023-06-26 15:35:00,148.49,148.52,148.42,148.46,32612.0,141.3094,141.3379,141.2428,141.2808,32612.0
2023-06-26 15:40:00,148.46,148.5,148.41,148.45,33196.0,141.2808,141.3189,141.2333,141.2713,33196.0
2023-06-26 15:45:00,148.44,148.49,148.36,148.46,43751.0,141.2618,141.3094,141.1857,141.2808,43751.0
2023-06-26 15:50:00,148.46,148.63,148.45,148.6,91752.0,141.2808,141.4426,141.2713,141.4141,91752.0
2023-06-26 15:55:00,148.6,148.73,148.55,148.65,242526.0,141.4141,141.5378,141.3665,141.4617,242526.0
2023-06-27 09:30:00,148.44,148.94,148.39,148.79,164625.0,141.2618,141.7376,141.2142,141.5949,164625.0
2023-06-27 09:35:00,148.76,149.17,148.7,149.04,58491.0,141.5663,141.9565,141.5092,141.8328,58491.0
2023-06-27 09:40:00,149.06,149.12,148.77,148.88,22438.0,141.8518,141.9089,141.5759,141.6805,22438.0
2023-06-27 09:45:00,148.88,149.22,148.85,149.07,35106.0,141.6805,142.0041,141.652,141.8613,35106.0
2023-06-27 09:50:00,149.06,149.08,148.77,149.0,25516.0,141.8518,141.8709,141.5759,141.7947,25516.0
2023-06-27 09:55:00,149.02,149.05,148.7,148.72,30846.0,141.8138,141.8423,141.5092,141.5283,30846.0
2023-06-27 10:00:00,148.71,148.89,148.62,148.8,24071.0,141.5188,141.69,141.4331,141.6044,24071.0
2023-06-27 10:05:00,148.79,149.13,148.72,149.05,49681.0,141.5949,141.9184,141.5283,141.8423,49681.0
2023-06-27 10:10:00,149.07,149.4,149.04,149.35,42908.0,141.8613,142.1754,141.8328,142.1278,42908.0
2023-06-27 10:15:00,149.33,149.46,149.23,149.4,28033.0,142.1088,142.2325,142.0136,142.1754,28033.0
2023-06-27 10:20:00,149.41,149.43,149.07,149.09,21024.0,142.1849,142.2039,141.8613,141.8804,21024.0
2023-06-27 10:25:00,149.1,149.1,148.89,148.92,27508.0,141.8899,141.8899,141.69,141.7186,27508.0
2023-06-27 10:30:00,148.89,149.1,148.82,149.06,46219.0,141.69,141.8899,141.6234,141.8518,46219.0
2023-06-27 10:35:00,149.07,149.12,148.95,149.03,21970.0,141.8613,141.9089,141.7471,141.8233,21970.0
2023-06-27 10:40:00,149.04,149.16,149.01,149.16,16495.0,141.8328,141.947,141.8042,141.947,16495.0
2023-06-27 10:45:00,149.16,149.25,149.06,149.13,26295.0,141.947,142.0326,141.8518,141.9184,26295.0
2023-06-27 10:50:00,149.14,149.19,148.92,148.93,26300.0,141.928,141.9755,141.7186,141.7281,26300.0
2023-06-27 10:55:00,148.92,149.17,148.85,149.16,54714.0,141.7186,141.9565,141.652,141.947,54714.0
2023-06-27 11:00:00,149.15,149.18,148.92,148.96,24688.0,141.9375,141.966,141.7186,141.7567,24688.0
2023-06-27 11:05:00,148.93,148.95,148.83,148.85,29302.0,141.7281,141.7471,141.6329,141.652,29302.0
2023-06-27 11:10:00,148.87,149.01,148.81,149.0,37241.0,141.671,141.8042,141.6139,141.7947,37241.0
2023-06-27 11:15:00,149.0,149.1,148.94,148.97,18482.0,141.7947,141.8899,141.7376,141.7662,18482.0
2023-06-27 11:20:00,148.99,148.99,148.86,148.92,14559.0,141.7852,141.7852,141.6615,141.7186,14559.0
2023-06-27 11:25:00,148.91,148.94,148.84,148.86,16446.0,141.7091,141.7376,141.6425,141.6615,16446.0
2023-06-27 11:30:00,148.86,148.86,148.73,148.81,24913.0,141.6615,141.6615,141.5378,141.6139,24913.0
2023-06-27 11:35:00,148.82,148.94,148.77,148.9,24924.0,141.6234,141.7376,141.5759,141.6996,24924.0
2023-06-27 11:40:00,148.88,149.02,148.84,148.97,20102.0,141.6805,141.8138,141.6425,141.7662,20102.0
2023-06-27 11:45:00,148.96,149.06,148.95,148.98,15245.0,141.7567,141.8518,141.7471,141.7757,15245.0
2023-06-27 11:50:00,148.98,149.09,148.94,149.06,24985.0,141.7757,141.8804,141.7376,141.8518,24985.0
2023-06-27 11:55:00,149.06,149.22,149.04,149.12,25982.0,141.8518,142.0041,141.8328,141.9089,25982.0
2023-06-27 12:00:00,149.11,149.11,149.02,149.09,29893.0,141.8994,141.8994,141.8138,141.8804,29893.0
2023-06-27 12:05:00,149.1,149.23,149.1,149.18,21259.0,141.8899,142.0136,141.8899,141.966,21259.0
2023-06-27 12:10:00,149.16,149.22,149.11,149.16,19314.0,141.947,142.0041,141.8994,141.947,19314.0
2023-06-27 12:15:00,149.16,149.19,149.11,149.16,10574.0,141.947,141.9755,141.8994,141.947,10574.0
2023-06-27 12:20:00,149.16,149.24,149.14,149.17,35432.0,141.947,142.0231,141.928,141.9565,35432.0
2023-06-27 12:25:00,149.16,149.28,149.15,149.23,18333.0,141.947,142.0612,141.9375,142.0136,18333.0
2023-06-27 12:30:00,149.23,149.25,149.19,149.21,9387.0,142.0136,142.0326,141.9755,141.9946,9387.0
2023-06-27 12:35:00,149.2,149.39,149.15,149.38,20133.0,141.9851,142.1659,141.9375,142.1564,20133.0
2023-06-27 12:40:00,149.37,149.39,149.29,149.31,17662.0,142.1468,142.1659,142.0707,142.0897,17662.0
2023-06-27 12:45:00,149.33,149.38,149.23,149.27,19371.0,142.1088,142.1564,142.0136,142.0517,19371.0
2023-06-27 12:50:00,149.28,149.39,149.26,149.36,15097.0,142.0612,142.1659,142.0422,142.1373,15097.0
2023-06-27 12:55:00,149.36,149.39,149.31,149.33,9956.0,142.1373,142.1659,142.0897,142.1088,9956.0
2023-06-27 13:00:00,149.34,149.45,149.34,149.43,12925.0,142.1183,142.223,142.1183,142.2039,12925.0
2023-06-27 13:05:00,149.42,149.42,149.34,149.37,10785.0,142.1944,142.1944,142.1183,142.1468,10785.0
2023-06-27 13:10:00,149.39,149.51,149.38,149.48,12272.0,142.1659,142.2801,142.1564,142.2515,12272.0
2023-06-27 13:15:00,149.45,149.46,149.4,149.43,15558.0,142.223,142.2325,142.1754,142.2039,15558.0
2023-06-27 13:20:00,149.44,149.54,149.41,149.5,13494.0,142.2135,142.3086,142.1849,142.2705,13494.0
2023-06-27 13:25:00,149.49,149.55,149.47,149.54,53901.0,142.261,142.3181,142.242,142.3086,53901.0
2023-06-27 13:30:00,149.54,149.54,149.31,149.31,24343.0,142.3086,142.3086,142.0897,142.0897,24343.0
2023-06-27 13:35:00,149.33,149.37,149.29,149.3,17320.0,142.1088,142.1468,142.0707,142.0802,17320.0
2023-06-27 13:40:00,149.29,149.35,149.24,149.24,29615.0,142.0707,142.1278,142.0231,142.0231,29615.0
2023-06-27 13:45:00,149.24,149.37,149.2,149.35,20254.0,142.0231,142.1468,141.9851,142.1278,20254.0
2023-06-27 13:50:00,149.36,149.4,149.29,149.4,54052.0,142.1373,142.1754,142.0707,142.1754,54052.0
2023-06-27 13:55:00,149.41,149.48,149.39,149.47,32103.0,142.1849,142.2515,142.1659,142.242,32103.0
2023-06-27 14:00:00,149.47,149.55,149.45,149.55,12777.0,142.242,142.3181,142.223,142.3181,12777.0
2023-06-27 14:05:00,149.55,149.66,149.55,149.59,26409.0,142.3181,142.4228,142.3181,142.3562,26409.0
2023-06-27 14:10:00,149.6,149.64,149.55,149.64,16501.0,142.3657,142.4038,142.3181,142.4038,16501.0
2023-06-27 14:15:00,149.65,149.69,149.56,149.57,21308.0,142.4133,142.4514,142.3276,142.3372,21308.0
2023-06-27 14:20:00,149.57,149.61,149.54,149.59,24476.0,142.3372,142.3752,142.3086,142.3562,24476.0
2023-06-27 14:25:00,149.6,149.6,149.47,149.53,23296.0,142.3657,142.3657,142.242,142.2991,23296.0
2023-06-27 14:30:00,149.52,149.62,149.47,149.58,26430.0,142.2896,142.3847,142.242,142.3467,26430.0
2023-06-27 14:35:00,149.57,149.65,149.57,149.63,16768.0,142.3372,142.4133,142.3372,142.3943,16768.0
2023-06-27 14:40:00,149.64,149.67,149.58,149.67,19959.0,142.4038,142.4323,142.3467,142.4323,19959.0
2023-06-27 14:45:00,149.66,149.75,149.64,149.74,29932.0,142.4228,142.5085,142.4038,142.4989,29932.0
2023-06-27 14:50:00,149.74,149.85,149.7,149.83,36409.0,142.4989,142.6036,142.4609,142.5846,36409.0
2023-06-27 14:55:00,149.83,149.86,149.71,149.84,28894.0,142.5846,142.6131,142.4704,142.5941,28894.0
2023-06-27 15:00:00,149.84,149.98,149.82,149.95,27610.0,142.5941,142.7273,142.5751,142.6988,27610.0
2023-06-27 15:05:00,149.95,150.01,149.9,149.93,38164.0,142.6988,142.7559,142.6512,142.6798,38164.0
2023-06-27 15:10:00,149.93,149.93,149.76,149.77,40838.0,142.6798,142.6798,142.518,142.5275,40838.0
2023-06-27 15:15:00,149.77,149.85,149.71,149.74,30690.0,142.5275,142.6036,142.4704,142.4989,30690.0
2023-06-27 15:20:00,149.74,149.89,149.73,149.89,27552.0,142.4989,142.6417,142.4894,142.6417,27552.0
2023-06-27 15:25:00,149.89,149.93,149.79,149.83,38768.0,142.6417,142.6798,142.5465,142.5846,38768.0
2023-06-27 15:30:00,149.83,150.0,149.82,149.93,50581.0,142.5846,142.7464,142.5751,142.6798,50581.0
2023-06-27 15:35:00,149.93,149.97,149.87,149.95,47055.0,142.6798,142.7178,142.6227,142.6988,47055.0
2023-06-27 15:40:00,149.95,150.09,149.94,150.06,62223.0,142.6988,142.832,142.6893,142.8035,62223.0
2023-06-27 15:45:00,150.05,150.1,149.97,149.99,86065.0,142.794,142.8415,142.7178,142.7369,86065.0
2023-06-27 15:50:00,149.99,150.12,149.92,150.08,140117.0,142.7369,142.8606,142.6702,142.8225,140117.0
2023-06-27 15:55:00,150.07,150.17,150.0,150.01,376034.0,142.813,142.9081,142.7464,142.7559,376034.0
2023-06-28 09:30:00,149.33,149.38,148.84,149.19,154401.0,142.1088,142.1564,141.6425,141.9755,154401.0
2023-06-28 09:35:00,149.23,149.26,148.78,149.1,36894.0,142.0136,142.0422,141.5854,141.8899,36894.0
2023-06-28 09:40:00,149.06,149.36,149.0,149.04,54701.0,141.8518,142.1373,141.7947,141.8328,54701.0
2023-06-28 09:45:00,149.07,149.07,148.83,148.93,33747.0,141.8613,141.8613,141.6329,141.7281,33747.0
2023-06-28 09:50:00,148.96,148.97,148.46,148.55,59752.0,141.7567,141.7662,141.2808,141.3665,59752.0
2023-06-28 09:55:00,148.54,148.54,148.03,148.08,63299.0,141.357,141.357,140.8716,140.9192,63299.0
2023-06-28 10:00:00,148.07,148.22,147.96,148.22,67938.0,140.9097,141.0524,140.805,141.0524,67938.0
2023-06-28 10:05:00,148.24,148.41,148.18,148.29,43835.0,141.0715,141.2333,141.0144,141.1191,43835.0
2023-06-28 10:10:00,148.31,148.42,148.1,148.1,33602.0,141.1381,141.2428,140.9383,140.9383,33602.0
2023-06-28 10:15:00,148.09,148.53,148.08,148.52,39210.0,140.9287,141.3475,140.9192,141.3379,39210.0
2023-06-28 10:20:00,148.51,148.66,148.37,148.63,50991.0,141.3284,141.4712,141.1952,141.4426,50991.0
2023-06-28 10:25:00,148.63,148.75,148.45,148.5,42266.0,141.4426,141.5568,141.2713,141.3189,42266.0
2023-06-28 10:30:00,148.5,148.53,148.35,148.46,57771.0,141.3189,141.3475,141.1762,141.2808,57771.0
2023-06-28 10:35:00,148.48,148.73,148.48,148.7,24898.0,141.2999,141.5378,141.2999,141.5092,24898.0
2023-06-28 10:40:00,148.68,148.69,148.47,148.63,28406.0,141.4902,141.4997,141.2904,141.4426,28406.0
2023-06-28 10:45:00,148.62,148.76,148.56,148.71,25011.0,141.4331,141.5663,141.376,141.5188,25011.0
2023-06-28 10:50:00,148.7,148.83,148.65,148.73,31086.0,141.5092,141.6329,141.4617,141.5378,31086.0
2023-06-28 10:55:00,148.74,148.94,148.71,148.9,44033.0,141.5473,141.7376,141.5188,141.6996,44033.0
2023-06-28 11:00:00,148.88,148.93,148.81,148.9,30805.0,141.6805,141.7281,141.6139,141.6996,30805.0
2023-06-28 11:05:00,148.89,149.04,148.88,149.03,36820.0,141.69,141.8328,141.6805,141.8233,36820.0
2023-06-28 11:10:00,149.02,149.38,149.0,149.38,23462.0,141.8138,142.1564,141.7947,142.1564,23462.0
2023-06-28 11:15:00,149.38,149.47,149.33,149.47,37775.0,142.1564,142.242,142.1088,142.242,37775.0
2023-06-28 11:20:00,149.46,149.69,149.39,149.66,47126.0,142.2325,142.4514,142.1659,142.4228,47126.0
2023-06-28 11:25:00,149.66,149.72,149.57,149.63,41821.0,142.4228,142.4799,142.3372,142.3943,41821.0
2023-06-28 11:30:00,149.64,149.65,149.47,149.52,28577.0,142.4038,142.4133,142.242,142.2896,28577.0
2023-06-28 11:35:00,149.52,149.83,149.5,149.82,30756.0,142.2896,142.5846,142.2705,142.5751,30756.0
2023-06-28 11:40:00,149.8,150.03,149.79,150.01,32537.0,142.556,142.7749,142.5465,142.7559,32537.0
2023-06-28 11:45:00,150.02,150.15,149.94,150.1,34457.0,142.7654,142.8891,142.6893,142.8415,34457.0
2023-06-28 11:50:00,150.07,150.12,150.0,150.08,18961.0,142.813,142.8606,142.7464,142.8225,18961.0
2023-06-28 11:55:00,150.08,150.13,149.88,149.99,33344.0,142.8225,142.8701,142.6322,142.7369,33344.0
2023-06-28 12:00:00,150.0,150.12,149.91,150.01,37362.0,142.7464,142.8606,142.6607,142.7559,37362.0
2023-06-28 12:05:00,150.01,150.21,149.98,150.14,28679.0,142.7559,142.9462,142.7273,142.8796,28679.0
2023-06-28 12:10:00,150.15,150.17,149.95,149.99,19384.0,142.8891,142.9081,142.6988,142.7369,19384.0
2023-06-28 12:15:00,149.98,150.11,149.96,150.1,17698.0,142.7273,142.8511,142.7083,142.8415,17698.0
2023-06-28 12:20:00,150.1,150.22,150.03,150.22,33559.0,142.8415,142.9557,142.7749,142.9557,33559.0
2023-06-28 12:25:00,150.21,150.26,150.09,150.24,28795.0,142.9462,142.9938,142.832,142.9748,28795.0
2023-06-28 12:30:00,150.24,150.24,150.09,150.13,37164.0,142.9748,142.9748,142.832,142.8701,37164.0
2023-06-28 12:35:00,150.13,150.3,150.1,150.3,21063.0,142.8701,143.0319,142.8415,143.0319,21063.0
2023-06-28 12:40:00,150.28,150.28,150.08,150.15,29612.0,143.0128,143.0128,142.8225,142.8891,29612.0
2023-06-28 12:45:00,150.14,150.25,150.12,150.22,23217.0,142.8796,142.9843,142.8606,142.9557,23217.0
2023-06-28 12:50:00,150.22,150.28,150.0,150.05,39063.0,142.9557,143.0128,142.7464,142.794,39063.0
2023-06-28 12:55:00,150.02,150.06,149.91,149.99,32864.0,142.7654,142.8035,142.6607,142.7369,32864.0
2023-06-28 13:00:00,149.99,150.01,149.88,149.97,53965.0,142.7369,142.7559,142.6322,142.7178,53965.0
2023-06-28 13:05:00,149.97,150.02,149.78,149.9,99865.0,142.7178,142.7654,142.537,142.6512,99865.0
2023-06-28 13:10:00,149.9,150.0,149.8,149.99,52293.0,142.6512,142.7464,142.556,142.7369,52293.0
2023-06-28 13:15:00,150.0,150.0,149.93,149.94,32600.0,142.7464,142.7464,142.6798,142.6893,32600.0
2023-06-28 13:20:00,149.95,149.99,149.93,149.97,25408.0,142.6988,142.7369,142.6798,142.7178,25408.0
2023-06-28 13:25:00,149.98,149.99,149.89,149.91,38834.0,142.7273,142.7369,142.6417,142.6607,38834.0
2023-06-28 13:30:00,149.89,149.9,149.67,149.7,70264.0,142.6417,142.6512,142.4323,142.4609,70264.0
2023-06-28 13:35:00,149.69,149.92,149.69,149.88,66706.0,142.4514,142.6702,142.4514,142.6322,66706.0
2023-06-28 13:40:00,149.88,149.91,149.59,149.74,139440.0,142.6322,142.6607,142.3562,142.4989,139440.0
2023-06-28 13:45:00,149.75,149.77,149.69,149.73,50188.0,142.5085,142.5275,142.4514,142.4894,50188.0
2023-06-28 13:50:00,149.72,149.79,149.66,149.75,40027.0,142.4799,142.5465,142.4228,142.5085,40027.0
2023-06-28 13:55:00,149.74,149.9,149.72,149.85,55019.0,142.4989,142.6512,142.4799,142.6036,55019.0
2023-06-28 14:00:00,149.84,149.95,149.77,149.94,31805.0,142.5941,142.6988,142.5275,142.6893,31805.0
2023-06-28 14:05:00,149.95,149.96,149.89,149.89,38221.0,142.6988,142.7083,142.6417,142.6417,38221.0
2023-06-28 14:10:00,149.9,149.91,149.76,149.77,36441.0,142.6512,142.6607,142.518,142.5275,36441.0
2023-06-28 14:15:00,149.77,149.78,149.66,149.71,17015.0,142.5275,142.537,142.4228,142.4704,17015.0
2023-06-28 14:20:00,149.71,149.79,149.62,149.67,18340.0,142.4704,142.5465,142.3847,142.4323,18340.0
2023-06-28 14:25:00,149.67,149.68,149.6,149.66,23450.0,142.4323,142.4418,142.3657,142.4228,23450.0
2023-06-28 14:30:00,149.65,149.82,149.61,149.76,51863.0,142.4133,142.5751,142.3752,142.518,51863.0
2023-06-28 14:35:00,149.76,149.76,149.64,149.64,23331.0,142.518,142.518,142.4038,142.4038,23331.0
2023-06-28 14:40:00,149.63,149.65,149.49,149.57,93195.0,142.3943,142.4133,142.261,142.3372,93195.0
2023-06-28 14:45:00,149.57,149.57,149.4,149.47,25184.0,142.3372,142.3372,142.1754,142.242,25184.0
2023-06-28 14:50:00,149.46,149.51,149.38,149.51,33943.0,142.2325,142.2801,142.1564,142.2801,33943.0
2023-06-28 14:55:00,149.5,149.57,149.5,149.57,33041.0,142.2705,142.3372,142.2705,142.3372,33041.0
2023-06-28 15:00:00,149.57,149.69,149.57,149.68,31361.0,142.3372,142.4514,142.3372,142.4418,31361.0
2023-06-28 15:05:00,149.68,149.79,149.67,149.77,37759.0,142.4418,142.5465,142.4323,142.5275,37759.0
2023-06-28 15:10:00,149.77,149.84,149.73,149.78,48010.0,142.5275,142.5941,142.4894,142.537,48010.0
2023-06-28 15:15:00,149.78,149.86,149.76,149.83,32711.0,142.537,142.6131,142.518,142.5846,32711.0
2023-06-28 15:20:00,149.85,149.89,149.81,149.83,33841.0,142.6036,142.6417,142.5656,142.5846,33841.0
2023-06-28 15:25:00,149.83,149.84,149.67,149.69,60081.0,142.5846,142.5941,142.4323,142.4514,60081.0
2023-06-28 15:30:00,149.69,149.73,149.62,149.71,70665.0,142.4514,142.4894,142.3847,142.4704,70665.0
2023-06-28 15:35:00,149.7,149.7,149.58,149.58,53117.0,142.4609,142.4609,142.3467,142.3467,53117.0
2023-06-28 15:40:00,149.58,149.81,149.55,149.77,65257.0,142.3467,142.5656,142.3181,142.5275,65257.0
2023-06-28 15:45:00,149.78,149.8,149.71,149.76,89261.0,142.537,142.556,142.4704,142.518,89261.0
2023-06-28 15:50:00,149.74,149.95,149.69,149.78,174990.0,142.4989,142.6988,142.4514,142.537,174990.0
2023-06-28 15:55:00,149.77,150.08,149.76,150.06,432112.0,142.5275,142.8225,142.518,142.8035,432112.0
2023-06-29 09:30:00,148.48,148.48,147.1,147.18,158628.0,141.2999,141.2999,139.9866,140.0627,158628.0
2023-06-29 09:35:00,147.16,147.54,147.15,147.51,121181.0,140.0437,140.4053,140.0342,140.3768,121181.0
2023-06-29 09:40:00,147.52,148.28,147.51,148.15,78715.0,140.3863,141.1095,140.3768,140.9858,78715.0
2023-06-29 09:45:00,148.12,148.23,147.82,148.2,80579.0,140.9573,141.062,140.6718,141.0334,80579.0
2023-06-29 09:50:00,148.21,148.27,148.05,148.19,46848.0,141.0429,141.1,140.8907,141.0239,46848.0
2023-06-29 09:55:00,148.19,148.35,148.06,148.29,46120.0,141.0239,141.1762,140.9002,141.1191,46120.0
2023-06-29 10:00:00,148.28,148.49,148.21,148.38,54729.0,141.1095,141.3094,141.0429,141.2047,54729.0
2023-06-29 10:05:00,148.37,148.68,148.36,148.58,73164.0,141.1952,141.4902,141.1857,141.395,73164.0
2023-06-29 10:10:00,148.57,148.84,148.57,148.84,85212.0,141.3855,141.6425,141.3855,141.6425,85212.0
2023-06-29 10:15:00,148.84,148.98,148.8,148.82,84070.0,141.6425,141.7757,141.6044,141.6234,84070.0
2023-06-29 10:20:00,148.83,148.9,148.72,148.89,55222.0,141.6329,141.6996,141.5283,141.69,55222.0
2023-06-29 10:25:00,148.9,148.99,148.74,148.81,47280.0,141.6996,141.7852,141.5473,141.6139,47280.0
2023-06-29 10:30:00,148.81,148.95,148.73,148.89,93021.0,141.6139,141.7471,141.5378,141.69,93021.0
2023-06-29 10:35:00,148.9,149.03,148.83,148.91,81779.0,141.6996,141.8233,141.6329,141.7091,81779.0
2023-06-29 10:40:00,148.9,148.97,148.57,148.64,50359.0,141.6996,141.7662,141.3855,141.4521,50359.0
2023-06-29 10:45:00,148.64,148.88,148.61,148.78,67466.0,141.4521,141.6805,141.4236,141.5854,67466.0
2023-06-29 10:50:00,148.78,148.84,148.62,148.72,33525.0,141.5854,141.6425,141.4331,141.5283,33525.0
2023-06-29 10:55:00,148.75,148.76,148.59,148.63,36181.0,141.5568,141.5663,141.4046,141.4426,36181.0
2023-06-29 11:00:00,148.62,148.92,148.62,148.91,50399.0,141.4331,141.7186,141.4331,141.7091,50399.0
2023-06-29 11:05:00,148.92,148.98,148.79,148.83,40889.0,141.7186,141.7757,141.5949,141.6329,40889.0
2023-06-29 11:10:00,148.84,148.99,148.81,148.82,28883.0,141.6425,141.7852,141.6139,141.6234,28883.0
2023-06-29 11:15:00,148.83,148.91,148.82,148.86,35441.0,141.6329,141.7091,141.6234,141.6615,35441.0
2023-06-29 11:20:00,148.88,149.11,148.88,149.02,42398.0,141.6805,141.8994,141.6805,141.8138,42398.0
2023-06-29 11:25:00,149.04,149.05,148.95,148.98,33024.0,141.8328,141.8423,141.7471,141.7757,33024.0
2023-06-29 11:30:00,148.98,149.28,148.98,149.16,36467.0,141.7757,142.0612,141.7757,141.947,36467.0
2023-06-29 11:35:00,149.16,149.28,149.1,149.28,33536.0,141.947,142.0612,141.8899,142.0612,33536.0
2023-06-29 11:40:00,149.29,149.32,149.18,149.31,36451.0,142.0707,142.0993,141.966,142.0897,36451.0
2023-06-29 11:45:00,149.3,149.31,149.19,149.22,32859.0,142.0802,142.0897,141.9755,142.0041,32859.0
2023-06-29 11:50:00,149.22,149.26,149.16,149.22,20446.0,142.0041,142.0422,141.947,142.0041,20446.0
2023-06-29 11:55:00,149.23,149.29,149.16,149.16,30180.0,142.0136,142.0707,141.947,141.947,30180.0
2023-06-29 12:00:00,149.18,149.18,149.01,149.04,48814.0,141.966,141.966,141.8042,141.8328,48814.0
2023-06-29 12:05:00,149.07,149.12,149.0,149.06,31795.0,141.8613,141.9089,141.7947,141.8518,31795.0
2023-06-29 12:10:00,149.07,149.16,149.02,149.12,44263.0,141.8613,141.947,141.8138,141.9089,44263.0
2023-06-29 12:15:00,149.13,149.18,149.05,149.14,31239.0,141.9184,141.966,141.8423,141.928,31239.0
2023-06-29 12:20:00,149.15,149.39,149.14,149.39,22847.0,141.9375,142.1659,141.928,142.1659,22847.0
2023-06-29 12:25:00,149.4,149.55,149.37,149.49,17406.0,142.1754,142.3181,142.1468,142.261,17406.0
2023-06-29 12:30:00,149.5,149.63,149.49,149.58,26543.0,142.2705,142.3943,142.261,142.3467,26543.0
2023-06-29 12:35:00,149.59,149.7,149.55,149.56,19283.0,142.3562,142.4609,142.3181,142.3276,19283.0
2023-06-29 12:40:00,149.54,149.55,149.44,149.46,17829.0,142.3086,142.3181,142.2135,142.2325,17829.0
2023-06-29 12:45:00,149.47,149.47,149.3,149.3,11954.0,142.242,142.242,142.0802,142.0802,11954.0
2023-06-29 12:50:00,149.31,149.34,149.23,149.24,17742.0,142.0897,142.1183,142.0136,142.0231,17742.0
2023-06-29 12:55:00,149.24,149.27,149.17,149.27,22294.0,142.0231,142.0517,141.9565,142.0517,22294.0
2023-06-29 13:00:00,149.26,149.28,149.19,149.2,26273.0,142.0422,142.0612,141.9755,141.9851,26273.0
2023-06-29 13:05:00,149.19,149.23,149.0,149.13,30518.0,141.9755,142.0136,141.7947,141.9184,30518.0
2023-06-29 13:10:00,149.14,149.14,149.03,149.06,16850.0,141.928,141.928,141.8233,141.8518,16850.0
2023-06-29 13:15:00,149.06,149.11,149.02,149.05,17554.0,141.8518,141.8994,141.8138,141.8423,17554.0
2023-06-29 13:20:00,149.07,149.12,149.03,149.06,36503.0,141.8613,141.9089,141.8233,141.8518,36503.0
2023-06-29 13:25:00,149.05,149.08,149.01,149.08,20360.0,141.8423,141.8709,141.8042,141.8709,20360.0
2023-06-29 13:30:00,149.09,149.09,149.0,149.0,27100.0,141.8804,141.8804,141.7947,141.7947,27100.0
2023-06-29 13:35:00,149.0,149.14,148.99,149.13,20841.0,141.7947,141.928,141.7852,141.9184,20841.0
2023-06-29 13:40:00,149.12,149.16,149.1,149.1,27169.0,141.9089,141.947,141.8899,141.8899,27169.0
2023-06-29 13:45:00,149.11,149.12,149.05,149.07,23123.0,141.8994,141.9089,141.8423,141.8613,23123.0
2023-06-29 13:50:00,149.08,149.14,149.05,149.11,28815.0,141.8709,141.928,141.8423,141.8994,28815.0
2023-06-29 13:55:00,149.1,149.12,148.99,149.05,30532.0,141.8899,141.9089,141.7852,141.8423,30532.0
2023-06-29 14:00:00,149.05,149.08,148.95,148.97,35665.0,141.8423,141.8709,141.7471,141.7662,35665.0
2023-06-29 14:05:00,148.96,149.01,148.88,148.98,27158.0,141.7567,141.8042,141.6805,141.7757,27158.0
2023-06-29 14:10:00,148.96,149.04,148.95,149.03,16353.0,141.7567,141.8328,141.7471,141.8233,16353.0
2023-06-29 14:15:00,149.04,149.13,149.04,149.07,31883.0,141.8328,141.9184,141.8328,141.8613,31883.0
2023-06-29 14:20:00,149.07,149.1,149.02,149.02,22168.0,141.8613,141.8899,141.8138,141.8138,22168.0
2023-06-29 14:25:00,149.02,149.13,149.02,149.12,32033.0,141.8138,141.9184,141.8138,141.9089,32033.0
2023-06-29 14:30:00,149.12,149.17,149.11,149.13,35312.0,141.9089,141.9565,141.8994,141.9184,35312.0
2023-06-29 14:35:00,149.14,149.25,149.14,149.15,41203.0,141.928,142.0326,141.928,141.9375,41203.0
2023-06-29 14:40:00,149.16,149.27,149.12,149.27,48856.0,141.947,142.0517,141.9089,142.0517,48856.0
2023-06-29 14:45:00,149.28,149.43,149.27,149.38,15736.0,142.0612,142.2039,142.0517,142.1564,15736.0
2023-06-29 14:50:00,149.37,149.41,149.26,149.26,32605.0,142.1468,142.1849,142.0422,142.0422,32605.0
2023-06-29 14:55:00,149.25,149.35,149.25,149.35,20498.0,142.0326,142.1278,142.0326,142.1278,20498.0
2023-06-29 15:00:00,149.36,149.44,149.33,149.41,39901.0,142.1373,142.2135,142.1088,142.1849,39901.0
2023-06-29 15:05:00,149.43,149.47,149.34,149.36,36777.0,142.2039,142.242,142.1183,142.1373,36777.0
2023-06-29 15:10:00,149.37,149.39,149.3,149.3,35531.0,142.1468,142.1659,142.0802,142.0802,35531.0
2023-06-29 15:15:00,149.33,149.34,149.3,149.32,38938.0,142.1088,142.1183,142.0802,142.0993,38938.0
2023-06-29 15:20:00,149.33,149.44,149.3,149.37,41357.0,142.1088,142.2135,142.0802,142.1468,41357.0
2023-06-29 15:25:00,149.38,149.42,149.3,149.34,88721.0,142.1564,142.1944,142.0802,142.1183,88721.0
2023-06-29 15:30:00,149.33,149.45,149.3,149.35,81081.0,142.1088,142.223,142.0802,142.1278,81081.0
2023-06-29 15:35:00,149.34,149.36,149.19,149.19,44346.0,142.1183,142.1373,141.9755,141.9755,44346.0
2023-06-29 15:40:00,149.19,149.38,149.16,149.31,130433.0,141.9755,142.1564,141.947,142.0897,130433.0
2023-06-29 15:45:00,149.3,149.31,149.18,149.22,179309.0,142.0802,142.0897,141.966,142.0041,179309.0
2023-06-29 15:50:00,149.24,149.59,149.21,149.51,191351.0,142.0231,142.3562,141.9946,142.2801,191351.0
2023-06-29 15:55:00,149.51,149.6,149.32,149.4,540171.0,142.2801,142.3657,142.0993,142.1754,540171.0
2023-06-30 09:30:00,149.83,150.47,149.79,150.46,156112.0,142.5846,143.1936,142.5465,143.1841,156112.0
2023-06-30 09:35:00,150.47,150.58,150.4,150.52,38009.0,143.1936,143.2983,143.127,143.2412,38009.0
2023-06-30 09:40:00,150.51,150.69,150.49,150.64,53491.0,143.2317,143.403,143.2127,143.3554,53491.0
2023-06-30 09:45:00,150.65,151.04,150.65,150.89,114900.0,143.3649,143.7361,143.3649,143.5933,114900.0
2023-06-30 09:50:00,150.9,151.1,150.86,150.92,41822.0,143.6028,143.7932,143.5648,143.6219,41822.0
2023-06-30 09:55:00,150.93,151.09,150.92,150.92,41472.0,143.6314,143.7837,143.6219,143.6219,41472.0
2023-06-30 10:00:00,150.92,151.02,150.9,150.99,31808.0,143.6219,143.717,143.6028,143.6885,31808.0
2023-06-30 10:05:00,150.99,151.1,150.87,151.09,30193.0,143.6885,143.7932,143.5743,143.7837,30193.0
2023-06-30 10:10:00,151.09,151.11,150.91,150.96,357738.0,143.7837,143.8027,143.6124,143.6599,357738.0
2023-06-30 10:15:00,150.95,151.0,150.76,150.96,89129.0,143.6504,143.698,143.4696,143.6599,89129.0
2023-06-30 10:20:00,150.96,150.96,150.6,150.6,37874.0,143.6599,143.6599,143.3174,143.3174,37874.0
2023-06-30 10:25:00,150.6,150.69,150.5,150.65,46497.0,143.3174,143.403,143.2222,143.3649,46497.0
2023-06-30 10:30:00,150.65,150.72,150.56,150.57,65909.0,143.3649,143.4316,143.2793,143.2888,65909.0
2023-06-30 10:35:00,150.56,150.75,150.48,150.74,42027.0,143.2793,143.4601,143.2032,143.4506,42027.0
2023-06-30 10:40:00,150.73,150.82,150.7,150.75,39421.0,143.4411,143.5267,143.4125,143.4601,39421.0
2023-06-30 10:45:00,150.76,150.97,150.75,150.93,31619.0,143.4696,143.6695,143.4601,143.6314,31619.0
2023-06-30 10:50:00,150.93,151.07,150.88,151.03,22238.0,143.6314,143.7646,143.5838,143.7266,22238.0
2023-06-30 10:55:00,151.02,151.05,150.88,150.92,54567.0,143.717,143.7456,143.5838,143.6219,54567.0
2023-06-30 11:00:00,150.94,151.13,150.91,151.1,22002.0,143.6409,143.8217,143.6124,143.7932,22002.0
2023-06-30 11:05:00,151.13,151.19,151.08,151.14,27475.0,143.8217,143.8788,143.7741,143.8312,27475.0
2023-06-30 11:10:00,151.13,151.19,151.12,151.19,19254.0,143.8217,143.8788,143.8122,143.8788,19254.0
2023-06-30 11:15:00,151.18,151.33,151.11,151.3,45639.0,143.8693,144.0121,143.8027,143.9835,45639.0
2023-06-30 11:20:00,151.32,151.33,151.16,151.17,25556.0,144.0025,144.0121,143.8503,143.8598,25556.0
2023-06-30 11:25:00,151.16,151.23,151.06,151.18,29202.0,143.8503,143.9169,143.7551,143.8693,29202.0
2023-06-30 11:30:00,151.16,151.25,151.02,151.02,22102.0,143.8503,143.9359,143.717,143.717,22102.0
2023-06-30 11:35:00,151.03,151.12,151.02,151.04,16889.0,143.7266,143.8122,143.717,143.7361,16889.0
2023-06-30 11:40:00,151.05,151.09,150.96,151.01,23354.0,143.7456,143.7837,143.6599,143.7075,23354.0
2023-06-30 11:45:00,151.03,151.11,150.92,150.96,14253.0,143.7266,143.8027,143.6219,143.6599,14253.0
2023-06-30 11:50:00,150.95,151.06,150.9,151.0,31062.0,143.6504,143.7551,143.6028,143.698,31062.0
2023-06-30 11:55:00,151.01,151.09,150.98,151.08,41595.0,143.7075,143.7837,143.679,143.7741,41595.0
2023-06-30 12:00:00,151.08,151.11,151.0,151.01,13065.0,143.7741,143.8027,143.698,143.7075,13065.0
2023-06-30 12:05:00,151.02,151.02,150.8,150.8,11148.0,143.717,143.717,143.5077,143.5077,11148.0
2023-06-30 12:10:00,150.81,150.94,150.79,150.94,13656.0,143.5172,143.6409,143.4982,143.6409,13656.0
2023-06-30 12:15:00,150.94,151.01,150.93,150.99,19716.0,143.6409,143.7075,143.6314,143.6885,19716.0
2023-06-30 12:20:00,150.99,151.26,150.98,151.25,20369.0,143.6885,143.9454,143.679,143.9359,20369.0
2023-06-30 12:25:00,151.25,151.32,151.19,151.28,17302.0,143.9359,144.0025,143.8788,143.9645,17302.0
2023-06-30 12:30:00,151.27,151.34,151.25,151.28,16449.0,143.955,144.0216,143.9359,143.9645,16449.0
2023-06-30 12:35:00,151.28,151.29,151.17,151.2,16870.0,143.9645,143.974,143.8598,143.8883,16870.0
2023-06-30 12:40:00,151.2,151.21,151.14,151.15,11632.0,143.8883,143.8979,143.8312,143.8408,11632.0
2023-06-30 12:45:00,151.15,151.4,151.13,151.38,16938.0,143.8408,144.0787,143.8217,144.0596,16938.0
2023-06-30 12:50:00,151.37,151.42,151.31,151.42,14183.0,144.0501,144.0977,143.993,144.0977,14183.0
2023-06-30 12:55:00,151.42,151.46,151.38,151.45,27335.0,144.0977,144.1358,144.0596,144.1263,27335.0
2023-06-30 13:00:00,151.45,151.48,151.38,151.44,21600.0,144.1263,144.1548,144.0596,144.1167,21600.0
2023-06-30 13:05:00,151.45,151.54,151.44,151.49,24266.0,144.1263,144.2119,144.1167,144.1643,24266.0
2023-06-30 13:10:00,151.5,151.54,151.39,151.39,19862.0,144.1738,144.2119,144.0692,144.0692,19862.0
2023-06-30 13:15:00,151.38,151.51,151.38,151.49,15562.0,144.0596,144.1834,144.0596,144.1643,15562.0
2023-06-30 13:20:00,151.49,151.59,151.49,151.59,17544.0,144.1643,144.2595,144.1643,144.2595,17544.0
2023-06-30 13:25:00,151.58,151.65,151.55,151.63,20770.0,144.25,144.3166,144.2214,144.2975,20770.0
2023-06-30 13:30:00,151.63,151.76,151.59,151.76,33712.0,144.2975,144.4213,144.2595,144.4213,33712.0
2023-06-30 13:35:00,151.73,151.77,151.67,151.67,26063.0,144.3927,144.4308,144.3356,144.3356,26063.0
2023-06-30 13:40:00,151.68,151.75,151.66,151.74,53028.0,144.3451,144.4117,144.3261,144.4022,53028.0
2023-06-30 13:45:00,151.75,151.88,151.74,151.81,25348.0,144.4117,144.5355,144.4022,144.4688,25348.0
2023-06-30 13:50:00,151.81,151.85,151.79,151.82,16950.0,144.4688,144.5069,144.4498,144.4784,16950.0
2023-06-30 13:55:00,151.82,151.84,151.78,151.82,20611.0,144.4784,144.4974,144.4403,144.4784,20611.0
2023-06-30 14:00:00,151.82,151.97,151.81,151.93,35947.0,144.4784,144.6211,144.4688,144.583,35947.0
2023-06-30 14:05:00,151.93,152.07,151.93,152.04,80220.0,144.583,144.7163,144.583,144.6877,80220.0
2023-06-30 14:10:00,152.04,152.04,151.82,151.87,30109.0,144.6877,144.6877,144.4784,144.5259,30109.0
2023-06-30 14:15:00,151.88,151.88,151.77,151.77,16550.0,144.5355,144.5355,144.4308,144.4308,16550.0
2023-06-30 14:20:00,151.76,151.8,151.72,151.73,23222.0,144.4213,144.4593,144.3832,144.3927,23222.0
2023-06-30 14:25:00,151.72,151.89,151.69,151.89,26659.0,144.3832,144.545,144.3546,144.545,26659.0
2023-06-30 14:30:00,151.88,151.91,151.8,151.86,28932.0,144.5355,144.564,144.4593,144.5164,28932.0
2023-06-30 14:35:00,151.86,151.88,151.77,151.86,21938.0,144.5164,144.5355,144.4308,144.5164,21938.0
2023-06-30 14:40:00,151.87,151.92,151.86,151.92,18019.0,144.5259,144.5735,144.5164,144.5735,18019.0
2023-06-30 14:45:00,151.92,151.95,151.8,151.84,31142.0,144.5735,144.6021,144.4593,144.4974,31142.0
2023-06-30 14:50:00,151.85,151.98,151.83,151.9,24262.0,144.5069,144.6306,144.4879,144.5545,24262.0
2023-06-30 14:55:00,151.89,151.9,151.81,151.87,20964.0,144.545,144.5545,144.4688,144.5259,20964.0
2023-06-30 15:00:00,151.87,151.94,151.86,151.89,28574.0,144.5259,144.5926,144.5164,144.545,28574.0
2023-06-30 15:05:00,151.89,151.96,151.86,151.96,24799.0,144.545,144.6116,144.5164,144.6116,24799.0
2023-06-30 15:10:00,151.95,152.0,151.91,151.98,20531.0,144.6021,144.6497,144.564,144.6306,20531.0
2023-06-30 15:15:00,151.99,152.04,151.88,151.89,21801.0,144.6401,144.6877,144.5355,144.545,21801.0
2023-06-30 15:20:00,151.89,151.89,151.79,151.84,34116.0,144.545,144.545,144.4498,144.4974,34116.0
2023-06-30 15:25:00,151.83,151.98,151.82,151.96,28100.0,144.4879,144.6306,144.4784,144.6116,28100.0
2023-06-30 15:30:00,151.95,152.0,151.91,152.0,35899.0,144.6021,144.6497,144.564,144.6497,35899.0
2023-06-30 15:35:00,152.0,152.04,151.93,151.99,43591.0,144.6497,144.6877,144.583,144.6401,43591.0
2023-06-30 15:40:00,151.99,152.03,151.83,151.88,76568.0,144.6401,144.6782,144.4879,144.5355,76568.0
2023-06-30 15:45:00,151.87,151.97,151.84,151.91,103855.0,144.5259,144.6211,144.4974,144.564,103855.0
2023-06-30 15:50:00,151.89,151.96,151.82,151.95,154353.0,144.545,144.6116,144.4784,144.6021,154353.0
2023-06-30 15:55:00,151.95,152.0,151.67,151.67,376442.0,144.6021,144.6497,144.3356,144.3356,376442.0
2023-07-03 09:30:00,151.48,151.48,150.47,150.72,246718.0,144.1548,144.1548,143.1936,143.4316,246718.0
2023-07-03 09:35:00,150.74,151.13,150.58,150.86,58779.0,143.4506,143.8217,143.2983,143.5648,58779.0
2023-07-03 09:40:00,150.86,151.18,150.86,150.97,62954.0,143.5648,143.8693,143.5648,143.6695,62954.0
2023-07-03 09:45:00,150.96,151.47,150.96,151.42,59839.0,143.6599,144.1453,143.6599,144.0977,59839.0
2023-07-03 09:50:00,151.47,151.84,151.4,151.81,57867.0,144.1453,144.4974,144.0787,144.4688,57867.0
2023-07-03 09:55:00,151.83,151.93,151.76,151.81,73638.0,144.4879,144.583,144.4213,144.4688,73638.0
2023-07-03 10:00:00,151.82,151.84,151.48,151.73,67921.0,144.4784,144.4974,144.1548,144.3927,67921.0
2023-07-03 10:05:00,151.74,152.08,151.66,152.06,52449.0,144.4022,144.7258,144.3261,144.7068,52449.0
2023-07-03 10:10:00,152.08,152.15,151.88,151.95,33299.0,144.7258,144.7924,144.5355,144.6021,33299.0
2023-07-03 10:15:00,151.95,152.07,151.82,151.83,29342.0,144.6021,144.7163,144.4784,144.4879,29342.0
2023-07-03 10:20:00,151.81,152.02,151.81,152.02,24627.0,144.4688,144.6687,144.4688,144.6687,24627.0
2023-07-03 10:25:00,152.02,152.09,151.98,152.01,45956.0,144.6687,144.7353,144.6306,144.6592,45956.0
2023-07-03 10:30:00,152.02,152.22,152.02,152.2,20807.0,144.6687,144.859,144.6687,144.84,20807.0
2023-07-03 10:35:00,152.2,152.24,151.91,151.92,25469.0,144.84,144.878,144.564,144.5735,25469.0
2023-07-03 10:40:00,151.91,152.2,151.89,152.19,37669.0,144.564,144.84,144.545,144.8305,37669.0
2023-07-03 10:45:00,152.21,152.42,152.21,152.39,25444.0,144.8495,145.0493,144.8495,145.0208,25444.0
2023-07-03 10:50:00,152.38,152.41,152.2,152.22,27302.0,145.0113,145.0398,144.84,144.859,27302.0
2023-07-03 10:55:00,152.23,152.29,152.09,152.16,29319.0,144.8685,144.9256,144.7353,144.8019,29319.0
2023-07-03 11:00:00,152.16,152.16,152.02,152.15,21229.0,144.8019,144.8019,144.6687,144.7924,21229.0
2023-07-03 11:05:00,152.14,152.19,152.06,152.09,33571.0,144.7829,144.8305,144.7068,144.7353,33571.0
2023-07-03 11:10:00,152.07,152.42,152.02,152.42,34582.0,144.7163,145.0493,144.6687,145.0493,34582.0
2023-07-03 11:15:00,152.42,152.42,152.18,152.25,25989.0,145.0493,145.0493,144.821,144.8876,25989.0
2023-07-03 11:20:00,152.26,152.4,152.24,152.39,22964.0,144.8971,145.0303,144.878,145.0208,22964.0
2023-07-03 11:25:00,152.4,152.4,152.22,152.34,45782.0,145.0303,145.0303,144.859,144.9732,45782.0
2023-07-03 11:30:00,152.34,152.35,152.27,152.3,31986.0,144.9732,144.9827,144.9066,144.9351,31986.0
2023-07-03 11:35:00,152.3,152.46,152.3,152.44,13255.0,144.9351,145.0874,144.9351,145.0684,13255.0
2023-07-03 11:40:00,152.44,152.44,152.27,152.35,46129.0,145.0684,145.0684,144.9066,144.9827,46129.0
2023-07-03 11:45:00,152.36,152.44,152.24,152.33,24319.0,144.9922,145.0684,144.878,144.9637,24319.0
2023-07-03 11:50:00,152.33,152.35,152.22,152.33,21341.0,144.9637,144.9827,144.859,144.9637,21341.0
2023-07-03 11:55:00,152.33,152.39,152.23,152.28,23338.0,144.9637,145.0208,144.8685,144.9161,23338.0
2023-07-03 12:00:00,152.28,152.37,152.22,152.27,17418.0,144.9161,145.0018,144.859,144.9066,17418.0
2023-07-03 12:05:00,152.27,152.29,152.16,152.28,18886.0,144.9066,144.9256,144.8019,144.9161,18886.0
2023-07-03 12:10:00,152.3,152.31,152.2,152.2,15931.0,144.9351,144.9447,144.84,144.84,15931.0
2023-07-03 12:15:00,152.22,152.31,152.19,152.28,23504.0,144.859,144.9447,144.8305,144.9161,23504.0
2023-07-03 12:20:00,152.27,152.37,152.25,152.36,20823.0,144.9066,145.0018,144.8876,144.9922,20823.0
2023-07-03 12:25:00,152.36,152.51,152.35,152.5,37114.0,144.9922,145.135,144.9827,145.1255,37114.0
2023-07-03 12:30:00,152.49,152.53,152.43,152.46,33328.0,145.116,145.154,145.0589,145.0874,33328.0
2023-07-03 12:35:00,152.46,152.52,152.44,152.52,24960.0,145.0874,145.1445,145.0684,145.1445,24960.0
2023-07-03 12:40:00,152.52,152.52,152.37,152.41,31667.0,145.1445,145.1445,145.0018,145.0398,31667.0
2023-07-03 12:45:00,152.41,152.45,152.3,152.39,53772.0,145.0398,145.0779,144.9351,145.0208,53772.0
2023-07-03 12:50:00,152.4,152.49,152.16,152.24,91047.0,145.0303,145.116,144.8019,144.878,91047.0
2023-07-03 12:55:00,152.22,152.5,152.18,152.48,229474.0,144.859,145.1255,144.821,145.1064,229474.0
2023-07-05 09:30:00,151.63,152.27,151.45,152.24,245665.0,144.2975,144.9066,144.1263,144.878,245665.0
2023-07-05 09:35:00,152.24,152.46,151.8,151.87,76707.0,144.878,145.0874,144.4593,144.5259,76707.0
2023-07-05 09:40:00,151.89,152.06,151.66,152.04,56952.0,144.545,144.7068,144.3261,144.6877,56952.0
2023-07-05 09:45:00,152.05,152.1,151.6,151.83,49054.0,144.6972,144.7448,144.269,144.4879,49054.0
2023-07-05 09:50:00,151.83,151.98,151.65,151.68,44219.0,144.4879,144.6306,144.3166,144.3451,44219.0
2023-07-05 09:55:00,151.69,151.91,151.63,151.84,50383.0,144.3546,144.564,144.2975,144.4974,50383.0
2023-07-05 10:00:00,151.84,151.86,151.52,151.66,41382.0,144.4974,144.5164,144.1929,144.3261,41382.0
2023-07-05 10:05:00,151.7,151.76,151.45,151.51,33793.0,144.3642,144.4213,144.1263,144.1834,33793.0
2023-07-05 10:10:00,151.52,151.8,151.44,151.78,35324.0,144.1929,144.4593,144.1167,144.4403,35324.0
2023-07-05 10:15:00,151.79,151.84,151.67,151.76,46430.0,144.4498,144.4974,144.3356,144.4213,46430.0
2023-07-05 10:20:00,151.76,151.76,151.52,151.54,37347.0,144.4213,144.4213,144.1929,144.2119,37347.0
2023-07-05 10:25:00,151.55,151.83,151.55,151.82,38492.0,144.2214,144.4879,144.2214,144.4784,38492.0
2023-07-05 10:30:00,151.83,151.88,151.72,151.82,41070.0,144.4879,144.5355,144.3832,144.4784,41070.0
2023-07-05 10:35:00,151.81,151.82,151.69,151.7,26142.0,144.4688,144.4784,144.3546,144.3642,26142.0
2023-07-05 10:40:00,151.72,151.83,151.68,151.82,30411.0,144.3832,144.4879,144.3451,144.4784,30411.0
2023-07-05 10:45:00,151.84,152.03,151.79,152.01,33601.0,144.4974,144.6782,144.4498,144.6592,33601.0
2023-07-05 10:50:00,152.01,152.19,151.99,152.03,35348.0,144.6592,144.8305,144.6401,144.6782,35348.0
2023-07-05 10:55:00,152.02,152.04,151.79,151.84,22169.0,144.6687,144.6877,144.4498,144.4974,22169.0
2023-07-05 11:00:00,151.86,151.89,151.75,151.84,33224.0,144.5164,144.545,144.4117,144.4974,33224.0
2023-07-05 11:05:00,151.85,151.89,151.76,151.82,20295.0,144.5069,144.545,144.4213,144.4784,20295.0
2023-07-05 11:10:00,151.84,151.91,151.75,151.83,40158.0,144.4974,144.564,144.4117,144.4879,40158.0
2023-07-05 11:15:00,151.82,151.83,151.66,151.77,50063.0,144.4784,144.4879,144.3261,144.4308,50063.0
2023-07-05 11:20:00,151.78,151.91,151.73,151.91,29597.0,144.4403,144.564,144.3927,144.564,29597.0
2023-07-05 11:25:00,151.92,151.95,151.82,151.92,28870.0,144.5735,144.6021,144.4784,144.5735,28870.0
2023-07-05 11:30:00,151.92,151.92,151.81,151.87,24996.0,144.5735,144.5735,144.4688,144.5259,24996.0
2023-07-05 11:35:00,151.89,151.97,151.83,151.97,60736.0,144.545,144.6211,144.4879,144.6211,60736.0
2023-07-05 11:40:00,151.97,152.04,151.84,151.87,32507.0,144.6211,144.6877,144.4974,144.5259,32507.0
2023-07-05 11:45:00,151.87,151.96,151.79,151.79,21035.0,144.5259,144.6116,144.4498,144.4498,21035.0
2023-07-05 11:50:00,151.79,151.93,151.78,151.91,39711.0,144.4498,144.583,144.4403,144.564,39711.0
2023-07-05 11:55:00,151.91,151.98,151.87,151.98,22025.0,144.564,144.6306,144.5259,144.6306,22025.0
2023-07-05 12:00:00,152.0,152.0,151.76,151.79,36002.0,144.6497,144.6497,144.4213,144.4498,36002.0
2023-07-05 12:05:00,151.79,151.86,151.76,151.78,16841.0,144.4498,144.5164,144.4213,144.4403,16841.0
2023-07-05 12:10:00,151.77,151.8,151.71,151.77,18813.0,144.4308,144.4593,144.3737,144.4308,18813.0
2023-07-05 12:15:00,151.77,151.77,151.64,151.66,27953.0,144.4308,144.4308,144.3071,144.3261,27953.0
2023-07-05 12:20:00,151.66,151.69,151.58,151.68,36681.0,144.3261,144.3546,144.25,144.3451,36681.0
2023-07-05 12:25:00,151.7,151.71,151.6,151.65,31960.0,144.3642,144.3737,144.269,144.3166,31960.0
2023-07-05 12:30:00,151.66,151.73,151.64,151.66,94923.0,144.3261,144.3927,144.3071,144.3261,94923.0
2023-07-05 12:35:00,151.66,151.89,151.62,151.86,34528.0,144.3261,144.545,144.288,144.5164,34528.0
2023-07-05 12:40:00,151.86,151.86,151.71,151.76,19367.0,144.5164,144.5164,144.3737,144.4213,19367.0
2023-07-05 12:45:00,151.76,151.86,151.74,151.86,15424.0,144.4213,144.5164,144.4022,144.5164,15424.0
2023-07-05 12:50:00,151.86,151.86,151.64,151.66,34820.0,144.5164,144.5164,144.3071,144.3261,34820.0
2023-07-05 12:55:00,151.66,151.69,151.61,151.69,21581.0,144.3261,144.3546,144.2785,144.3546,21581.0
2023-07-05 13:00:00,151.69,151.8,151.65,151.8,20162.0,144.3546,144.4593,144.3166,144.4593,20162.0
2023-07-05 13:05:00,151.79,151.83,151.67,151.72,28622.0,144.4498,144.4879,144.3356,144.3832,28622.0
2023-07-05 13:10:00,151.71,151.81,151.68,151.81,80335.0,144.3737,144.4688,144.3451,144.4688,80335.0
2023-07-05 13:15:00,151.79,151.81,151.74,151.8,45207.0,144.4498,144.4688,144.4022,144.4593,45207.0
2023-07-05 13:20:00,151.81,151.81,151.63,151.73,29461.0,144.4688,144.4688,144.2975,144.3927,29461.0
2023-07-05 13:25:00,151.73,151.77,151.65,151.72,42913.0,144.3927,144.4308,144.3166,144.3832,42913.0
2023-07-05 13:30:00,151.72,151.75,151.67,151.68,26779.0,144.3832,144.4117,144.3356,144.3451,26779.0
2023-07-05 13:35:00,151.69,151.75,151.66,151.69,49175.0,144.3546,144.4117,144.3261,144.3546,49175.0
2023-07-05 13:40:00,151.67,151.67,151.6,151.64,22138.0,144.3356,144.3356,144.269,144.3071,22138.0
2023-07-05 13:45:00,151.63,151.64,151.58,151.63,26426.0,144.2975,144.3071,144.25,144.2975,26426.0
2023-07-05 13:50:00,151.63,151.72,151.62,151.71,21268.0,144.2975,144.3832,144.288,144.3737,21268.0
2023-07-05 13:55:00,151.71,151.74,151.69,151.73,16040.0,144.3737,144.4022,144.3546,144.3927,16040.0
2023-07-05 14:00:00,151.74,151.86,151.7,151.85,25484.0,144.4022,144.5164,144.3642,144.5069,25484.0
2023-07-05 14:05:00,151.86,151.92,151.83,151.83,20313.0,144.5164,144.5735,144.4879,144.4879,20313.0
2023-07-05 14:10:00,151.82,151.91,151.77,151.91,22237.0,144.4784,144.564,144.4308,144.564,22237.0
2023-07-05 14:15:00,151.91,151.91,151.79,151.83,29008.0,144.564,144.564,144.4498,144.4879,29008.0
2023-07-05 14:20:00,151.83,151.83,151.72,151.8,25513.0,144.4879,144.4879,144.3832,144.4593,25513.0
2023-07-05 14:25:00,151.8,151.86,151.77,151.84,15491.0,144.4593,144.5164,144.4308,144.4974,15491.0
2023-07-05 14:30:00,151.84,151.84,151.75,151.75,18055.0,144.4974,144.4974,144.4117,144.4117,18055.0
2023-07-05 14:35:00,151.75,151.84,151.74,151.84,16482.0,144.4117,144.4974,144.4022,144.4974,16482.0
2023-07-05 14:40:00,151.83,151.85,151.8,151.85,20543.0,144.4879,144.5069,144.4593,144.5069,20543.0
2023-07-05 14:45:00,151.85,151.88,151.78,151.81,21374.0,144.5069,144.5355,144.4403,144.4688,21374.0
2023-07-05 14:50:00,151.81,151.85,151.78,151.84,21894.0,144.4688,144.5069,144.4403,144.4974,21894.0
2023-07-05 14:55:00,151.85,151.99,151.84,151.99,21462.0,144.5069,144.6401,144.4974,144.6401,21462.0
2023-07-05 15:00:00,151.98,151.98,151.89,151.92,23169.0,144.6306,144.6306,144.545,144.5735,23169.0
2023-07-05 15:05:00,151.93,152.09,151.93,152.09,26125.0,144.583,144.7353,144.583,144.7353,26125.0
2023-07-05 15:10:00,152.08,152.09,152.01,152.03,27004.0,144.7258,144.7353,144.6592,144.6782,27004.0
2023-07-05 15:15:00,152.03,152.12,152.01,152.03,33867.0,144.6782,144.7639,144.6592,144.6782,33867.0
2023-07-05 15:20:00,152.03,152.1,151.99,152.09,22622.0,144.6782,144.7448,144.6401,144.7353,22622.0
2023-07-05 15:25:00,152.09,152.16,152.08,152.16,28079.0,144.7353,144.8019,144.7258,144.8019,28079.0
2023-07-05 15:30:00,152.16,152.19,152.07,152.08,56786.0,144.8019,144.8305,144.7163,144.7258,56786.0
2023-07-05 15:35:00,152.08,152.14,152.02,152.09,49374.0,144.7258,144.7829,144.6687,144.7353,49374.0
2023-07-05 15:40:00,152.09,152.11,151.99,152.0,59915.0,144.7353,144.7543,144.6401,144.6497,59915.0
2023-07-05 15:45:00,152.0,152.08,151.87,152.08,95360.0,144.6497,144.7258,144.5259,144.7258,95360.0
2023-07-05 15:50:00,152.08,152.22,152.07,152.18,118778.0,144.7258,144.859,144.7163,144.821,118778.0
2023-07-05 15:55:00,152.18,152.3,152.07,152.22,412388.0,144.821,144.9351,144.7163,144.859,412388.0
2023-07-06 09:30:00,151.2,151.58,150.85,151.22,219647.0,143.8883,144.25,143.5553,143.9074,219647.0
2023-07-06 09:35:00,151.28,151.6,150.96,151.4,46102.0,143.9645,144.269,143.6599,144.0787,46102.0
2023-07-06 09:40:00,151.4,151.48,151.2,151.3,46574.0,144.0787,144.1548,143.8883,143.9835,46574.0
2023-07-06 09:45:00,151.32,151.45,150.94,151.11,73534.0,144.0025,144.1263,143.6409,143.8027,73534.0
2023-07-06 09:50:00,151.14,151.7,151.06,151.53,47382.0,143.8312,144.3642,143.7551,144.2024,47382.0
2023-07-06 09:55:00,151.56,151.64,151.17,151.19,32536.0,144.2309,144.3071,143.8598,143.8788,32536.0
2023-07-06 10:00:00,151.19,151.3,151.03,151.27,55655.0,143.8788,143.9835,143.7266,143.955,55655.0
2023-07-06 10:05:00,151.28,151.38,151.18,151.34,87225.0,143.9645,144.0596,143.8693,144.0216,87225.0
2023-07-06 10:10:00,151.35,151.5,151.26,151.38,43024.0,144.0311,144.1738,143.9454,144.0596,43024.0
2023-07-06 10:15:00,151.39,151.47,151.26,151.32,39807.0,144.0692,144.1453,143.9454,144.0025,39807.0
2023-07-06 10:20:00,151.26,151.27,150.77,150.81,30121.0,143.9454,143.955,143.4791,143.5172,30121.0
2023-07-06 10:25:00,150.79,150.87,150.77,150.85,56266.0,143.4982,143.5743,143.4791,143.5553,56266.0
2023-07-06 10:30:00,150.88,151.12,150.76,151.09,83196.0,143.5838,143.8122,143.4696,143.7837,83196.0
2023-07-06 10:35:00,151.11,151.2,151.03,151.16,120070.0,143.8027,143.8883,143.7266,143.8503,120070.0
2023-07-06 10:40:00,151.16,151.18,151.02,151.18,183478.0,143.8503,143.8693,143.717,143.8693,183478.0
2023-07-06 10:45:00,151.18,151.55,151.15,151.55,45121.0,143.8693,144.2214,143.8408,144.2214,45121.0
2023-07-06 10:50:00,151.55,151.63,151.43,151.52,60345.0,144.2214,144.2975,144.1072,144.1929,60345.0
2023-07-06 10:55:00,151.53,151.54,151.35,151.47,20289.0,144.2024,144.2119,144.0311,144.1453,20289.0
2023-07-06 11:00:00,151.46,151.55,151.32,151.46,45121.0,144.1358,144.2214,144.0025,144.1358,45121.0
2023-07-06 11:05:00,151.46,151.47,151.33,151.38,19892.0,144.1358,144.1453,144.0121,144.0596,19892.0
2023-07-06 11:10:00,151.37,151.54,151.23,151.54,28488.0,144.0501,144.2119,143.9169,144.2119,28488.0
2023-07-06 11:15:00,151.55,151.57,151.44,151.5,19341.0,144.2214,144.2404,144.1167,144.1738,19341.0
2023-07-06 11:20:00,151.51,151.51,151.41,151.46,15260.0,144.1834,144.1834,144.0882,144.1358,15260.0
2023-07-06 11:25:00,151.48,151.64,151.47,151.51,41736.0,144.1548,144.3071,144.1453,144.1834,41736.0
2023-07-06 11:30:00,151.51,151.76,151.51,151.72,45598.0,144.1834,144.4213,144.1834,144.3832,45598.0
2023-07-06 11:35:00,151.72,151.74,151.44,151.44,28508.0,144.3832,144.4022,144.1167,144.1167,28508.0
2023-07-06 11:40:00,151.43,151.49,151.4,151.48,13866.0,144.1072,144.1643,144.0787,144.1548,13866.0
2023-07-06 11:45:00,151.49,151.71,151.48,151.68,31990.0,144.1643,144.3737,144.1548,144.3451,31990.0
2023-07-06 11:50:00,151.66,151.84,151.63,151.84,27288.0,144.3261,144.4974,144.2975,144.4974,27288.0
2023-07-06 11:55:00,151.85,151.95,151.84,151.86,44529.0,144.5069,144.6021,144.4974,144.5164,44529.0
2023-07-06 12:00:00,151.84,151.86,151.75,151.78,22567.0,144.4974,144.5164,144.4117,144.4403,22567.0
2023-07-06 12:05:00,151.8,151.99,151.8,151.97,20344.0,144.4593,144.6401,144.4593,144.6211,20344.0
2023-07-06 12:10:00,151.99,152.15,151.99,152.06,26669.0,144.6401,144.7924,144.6401,144.7068,26669.0
2023-07-06 12:15:00,152.06,152.09,151.91,151.96,51929.0,144.7068,144.7353,144.564,144.6116,51929.0
2023-07-06 12:20:00,151.96,151.96,151.84,151.85,19634.0,144.6116,144.6116,144.4974,144.5069,19634.0
2023-07-06 12:25:00,151.86,151.96,151.86,151.95,21641.0,144.5164,144.6116,144.5164,144.6021,21641.0
2023-07-06 12:30:00,151.94,151.94,151.75,151.76,18393.0,144.5926,144.5926,144.4117,144.4213,18393.0
2023-07-06 12:35:00,151.77,151.84,151.74,151.82,24235.0,144.4308,144.4974,144.4022,144.4784,24235.0
2023-07-06 12:40:00,151.82,151.87,151.7,151.71,19747.0,144.4784,144.5259,144.3642,144.3737,19747.0
2023-07-06 12:45:00,151.73,151.85,151.7,151.85,19748.0,144.3927,144.5069,144.3642,144.5069,19748.0
2023-07-06 12:50:00,151.84,151.89,151.8,151.8,11826.0,144.4974,144.545,144.4593,144.4593,11826.0
2023-07-06 12:55:00,151.78,151.89,151.78,151.85,31467.0,144.4403,144.545,144.4403,144.5069,31467.0
2023-07-06 13:00:00,151.85,151.97,151.84,151.92,26037.0,144.5069,144.6211,144.4974,144.5735,26037.0
2023-07-06 13:05:00,151.93,152.07,151.93,151.94,28654.0,144.583,144.7163,144.583,144.5926,28654.0
2023-07-06 13:10:00,151.95,152.03,151.9,152.03,37348.0,144.6021,144.6782,144.5545,144.6782,37348.0
2023-07-06 13:15:00,152.03,152.03,151.93,152.0,40503.0,144.6782,144.6782,144.583,144.6497,40503.0
2023-07-06 13:20:00,152.0,152.08,151.98,152.05,55895.0,144.6497,144.7258,144.6306,144.6972,55895.0
2023-07-06 13:25:00,152.06,152.13,152.04,152.08,39402.0,144.7068,144.7734,144.6877,144.7258,39402.0
2023-07-06 13:30:00,152.07,152.18,152.0,152.17,51808.0,144.7163,144.821,144.6497,144.8114,51808.0
2023-07-06 13:35:00,152.17,152.18,152.09,152.1,390461.0,144.8114,144.821,144.7353,144.7448,390461.0
2023-07-06 13:40:00,152.09,152.11,151.98,152.07,36917.0,144.7353,144.7543,144.6306,144.7163,36917.0
2023-07-06 13:45:00,152.06,152.09,151.99,152.04,41969.0,144.7068,144.7353,144.6401,144.6877,41969.0
2023-07-06 13:50:00,152.04,152.05,151.85,151.96,63924.0,144.6877,144.6972,144.5069,144.6116,63924.0
2023-07-06 13:55:00,151.95,152.13,151.94,152.05,35579.0,144.6021,144.7734,144.5926,144.6972,35579.0
2023-07-06 14:00:00,152.05,152.15,152.02,152.12,46171.0,144.6972,144.7924,144.6687,144.7639,46171.0
2023-07-06 14:05:00,152.12,152.16,152.09,152.1,41981.0,144.7639,144.8019,144.7353,144.7448,41981.0
2023-07-06 14:10:00,152.09,152.1,151.93,151.99,40048.0,144.7353,144.7448,144.583,144.6401,40048.0
2023-07-06 14:15:00,152.0,152.04,151.98,152.01,50766.0,144.6497,144.6877,144.6306,144.6592,50766.0
2023-07-06 14:20:00,152.01,152.01,151.88,151.94,27981.0,144.6592,144.6592,144.5355,144.5926,27981.0
2023-07-06 14:25:00,151.94,152.02,151.9,151.98,28565.0,144.5926,144.6687,144.5545,144.6306,28565.0
2023-07-06 14:30:00,151.97,152.03,151.95,151.98,89377.0,144.6211,144.6782,144.6021,144.6306,89377.0
2023-07-06 14:35:00,151.97,152.09,151.97,152.07,31595.0,144.6211,144.7353,144.6211,144.7163,31595.0
2023-07-06 14:40:00,152.06,152.1,152.03,152.08,31246.0,144.7068,144.7448,144.6782,144.7258,31246.0
2023-07-06 14:45:00,152.09,152.1,151.86,151.87,22275.0,144.7353,144.7448,144.5164,144.5259,22275.0
2023-07-06 14:50:00,151.84,151.9,151.73,151.86,45164.0,144.4974,144.5545,144.3927,144.5164,45164.0
2023-07-06 14:55:00,151.87,152.1,151.87,152.09,189158.0,144.5259,144.7448,144.5259,144.7353,189158.0
2023-07-06 15:00:00,152.1,152.14,152.07,152.1,66370.0,144.7448,144.7829,144.7163,144.7448,66370.0
2023-07-06 15:05:00,152.1,152.15,152.08,152.14,44992.0,144.7448,144.7924,144.7258,144.7829,44992.0
2023-07-06 15:10:00,152.13,152.16,152.09,152.12,47957.0,144.7734,144.8019,144.7353,144.7639,47957.0
2023-07-06 15:15:00,152.12,152.17,152.12,152.13,42103.0,144.7639,144.8114,144.7639,144.7734,42103.0
2023-07-06 15:20:00,152.13,152.19,152.13,152.18,39354.0,144.7734,144.8305,144.7734,144.821,39354.0
2023-07-06 15:25:00,152.18,152.18,152.07,152.08,42400.0,144.821,144.821,144.7163,144.7258,42400.0
2023-07-06 15:30:00,152.07,152.08,151.99,152.07,60985.0,144.7163,144.7258,144.6401,144.7163,60985.0
2023-07-06 15:35:00,152.07,152.15,152.04,152.09,52333.0,144.7163,144.7924,144.6877,144.7353,52333.0
2023-07-06 15:40:00,152.1,152.1,152.0,152.09,57086.0,144.7448,144.7448,144.6497,144.7353,57086.0
2023-07-06 15:45:00,152.1,152.11,152.03,152.09,90748.0,144.7448,144.7543,144.6782,144.7353,90748.0
2023-07-06 15:50:00,152.1,152.16,151.94,151.99,182708.0,144.7448,144.8019,144.5926,144.6401,182708.0
2023-07-06 15:55:00,151.99,152.1,151.91,151.99,450136.0,144.6401,144.7448,144.564,144.6401,450136.0
2023-07-07 09:30:00,151.71,151.92,151.49,151.77,229213.0,144.3737,144.5735,144.1643,144.4308,229213.0
2023-07-07 09:35:00,151.77,151.77,150.99,151.02,124251.0,144.4308,144.4308,143.6885,143.717,124251.0
2023-07-07 09:40:00,151.03,151.06,150.74,150.76,106197.0,143.7266,143.7551,143.4506,143.4696,106197.0
2023-07-07 09:45:00,150.77,150.93,150.5,150.93,38863.0,143.4791,143.6314,143.2222,143.6314,38863.0
2023-07-07 09:50:00,150.94,151.11,150.68,150.7,38669.0,143.6409,143.8027,143.3935,143.4125,38669.0
2023-07-07 09:55:00,150.69,150.81,150.59,150.64,28052.0,143.403,143.5172,143.3078,143.3554,28052.0
2023-07-07 10:00:00,150.64,150.65,150.47,150.49,86176.0,143.3554,143.3649,143.1936,143.2127,86176.0
2023-07-07 10:05:00,150.51,150.56,150.38,150.39,35041.0,143.2317,143.2793,143.108,143.1175,35041.0
2023-07-07 10:10:00,150.39,150.45,150.18,150.23,34465.0,143.1175,143.1746,142.9177,142.9652,34465.0
2023-07-07 10:15:00,150.22,150.45,150.19,150.42,38840.0,142.9557,143.1746,142.9272,143.1461,38840.0
2023-07-07 10:20:00,150.42,150.58,150.41,150.53,26325.0,143.1461,143.2983,143.1365,143.2507,26325.0
2023-07-07 10:25:00,150.55,150.58,150.3,150.32,27861.0,143.2698,143.2983,143.0319,143.0509,27861.0
2023-07-07 10:30:00,150.33,150.43,150.25,150.25,33084.0,143.0604,143.1556,142.9843,142.9843,33084.0
2023-07-07 10:35:00,150.25,150.27,150.07,150.11,39551.0,142.9843,143.0033,142.813,142.8511,39551.0
2023-07-07 10:40:00,150.11,150.37,150.11,150.32,34208.0,142.8511,143.0985,142.8511,143.0509,34208.0
2023-07-07 10:45:00,150.34,150.62,150.34,150.62,29408.0,143.0699,143.3364,143.0699,143.3364,29408.0
2023-07-07 10:50:00,150.63,150.75,150.62,150.7,34530.0,143.3459,143.4601,143.3364,143.4125,34530.0
2023-07-07 10:55:00,150.68,150.73,150.49,150.57,50608.0,143.3935,143.4411,143.2127,143.2888,50608.0
2023-07-07 11:00:00,150.56,150.6,150.27,150.38,22631.0,143.2793,143.3174,143.0033,143.108,22631.0
2023-07-07 11:05:00,150.36,150.41,150.2,150.25,23514.0,143.089,143.1365,142.9367,142.9843,23514.0
2023-07-07 11:10:00,150.24,150.35,150.16,150.16,26189.0,142.9748,143.0794,142.8986,142.8986,26189.0
2023-07-07 11:15:00,150.17,150.24,150.04,150.14,50159.0,142.9081,142.9748,142.7844,142.8796,50159.0
2023-07-07 11:20:00,150.15,150.18,150.08,150.08,22766.0,142.8891,142.9177,142.8225,142.8225,22766.0
2023-07-07 11:25:00,150.09,150.1,150.0,150.01,63178.0,142.832,142.8415,142.7464,142.7559,63178.0
2023-07-07 11:30:00,150.02,150.14,149.99,150.0,49542.0,142.7654,142.8796,142.7369,142.7464,49542.0
2023-07-07 11:35:00,150.0,150.06,149.93,149.94,68916.0,142.7464,142.8035,142.6798,142.6893,68916.0
2023-07-07 11:40:00,149.94,150.03,149.77,149.8,41391.0,142.6893,142.7749,142.5275,142.556,41391.0
2023-07-07 11:45:00,149.76,149.82,149.58,149.61,29664.0,142.518,142.5751,142.3467,142.3752,29664.0
2023-07-07 11:50:00,149.59,149.59,149.47,149.52,74917.0,142.3562,142.3562,142.242,142.2896,74917.0
2023-07-07 11:55:00,149.51,149.65,149.43,149.56,129611.0,142.2801,142.4133,142.2039,142.3276,129611.0
2023-07-07 12:00:00,149.57,149.8,149.56,149.78,20739.0,142.3372,142.556,142.3276,142.537,20739.0
2023-07-07 12:05:00,149.79,149.79,149.64,149.72,34170.0,142.5465,142.5465,142.4038,142.4799,34170.0
2023-07-07 12:10:00,149.74,149.88,149.74,149.86,25384.0,142.4989,142.6322,142.4989,142.6131,25384.0
2023-07-07 12:15:00,149.86,149.97,149.85,149.93,14560.0,142.6131,142.7178,142.6036,142.6798,14560.0
2023-07-07 12:20:00,149.92,150.0,149.89,149.99,24955.0,142.6702,142.7464,142.6417,142.7369,24955.0
2023-07-07 12:25:00,149.99,150.1,149.98,150.08,35401.0,142.7369,142.8415,142.7273,142.8225,35401.0
2023-07-07 12:30:00,150.1,150.16,150.02,150.15,21795.0,142.8415,142.8986,142.7654,142.8891,21795.0
2023-07-07 12:35:00,150.16,150.28,150.14,150.25,29112.0,142.8986,143.0128,142.8796,142.9843,29112.0
2023-07-07 12:40:00,150.26,150.26,150.09,150.18,28435.0,142.9938,142.9938,142.832,142.9177,28435.0
2023-07-07 12:45:00,150.17,150.26,150.12,150.25,14963.0,142.9081,142.9938,142.8606,142.9843,14963.0
2023-07-07 12:50:00,150.26,150.3,150.21,150.25,19948.0,142.9938,143.0319,142.9462,142.9843,19948.0
2023-07-07 12:55:00,150.26,150.33,150.26,150.32,14737.0,142.9938,143.0604,142.9938,143.0509,14737.0
2023-07-07 13:00:00,150.33,150.34,150.24,150.28,34525.0,143.0604,143.0699,142.9748,143.0128,34525.0
2023-07-07 13:05:00,150.3,150.37,150.28,150.31,22648.0,143.0319,143.0985,143.0128,143.0414,22648.0
2023-07-07 13:10:00,150.32,150.43,150.32,150.38,18492.0,143.0509,143.1556,143.0509,143.108,18492.0
2023-07-07 13:15:00,150.39,150.44,150.28,150.31,34705.0,143.1175,143.1651,143.0128,143.0414,34705.0
2023-07-07 13:20:00,150.28,150.3,150.12,150.13,25025.0,143.0128,143.0319,142.8606,142.8701,25025.0
2023-07-07 13:25:00,150.12,150.15,149.99,150.0,28349.0,142.8606,142.8891,142.7369,142.7464,28349.0
2023-07-07 13:30:00,150.0,150.01,149.8,149.8,40583.0,142.7464,142.7559,142.556,142.556,40583.0
2023-07-07 13:35:00,149.79,149.91,149.71,149.91,48018.0,142.5465,142.6607,142.4704,142.6607,48018.0
2023-07-07 13:40:00,149.9,150.12,149.88,150.12,34285.0,142.6512,142.8606,142.6322,142.8606,34285.0
2023-07-07 13:45:00,150.13,150.15,149.98,150.06,39019.0,142.8701,142.8891,142.7273,142.8035,39019.0
2023-07-07 13:50:00,150.06,150.07,149.85,149.85,64990.0,142.8035,142.813,142.6036,142.6036,64990.0
2023-07-07 13:55:00,149.86,149.89,149.8,149.88,39872.0,142.6131,142.6417,142.556,142.6322,39872.0
2023-07-07 14:00:00,149.88,149.9,149.82,149.85,52745.0,142.6322,142.6512,142.5751,142.6036,52745.0
2023-07-07 14:05:00,149.85,149.91,149.83,149.87,23401.0,142.6036,142.6607,142.5846,142.6227,23401.0
2023-07-07 14:10:00,149.88,149.9,149.83,149.89,37930.0,142.6322,142.6512,142.5846,142.6417,37930.0
2023-07-07 14:15:00,149.88,149.94,149.85,149.88,34996.0,142.6322,142.6893,142.6036,142.6322,34996.0
2023-07-07 14:20:00,149.88,149.9,149.81,149.86,41713.0,142.6322,142.6512,142.5656,142.6131,41713.0
2023-07-07 14:25:00,149.87,149.88,149.83,149.86,27379.0,142.6227,142.6322,142.5846,142.6131,27379.0
2023-07-07 14:30:00,149.86,149.87,149.62,149.63,68336.0,142.6131,142.6227,142.3847,142.3943,68336.0
2023-07-07 14:35:00,149.64,149.64,149.49,149.6,24171.0,142.4038,142.4038,142.261,142.3657,24171.0
2023-07-07 14:40:00,149.62,149.66,149.57,149.61,26822.0,142.3847,142.4228,142.3372,142.3752,26822.0
2023-07-07 14:45:00,149.62,149.68,149.5,149.53,22968.0,142.3847,142.4418,142.2705,142.2991,22968.0
2023-07-07 14:50:00,149.53,149.56,149.49,149.55,29782.0,142.2991,142.3276,142.261,142.3181,29782.0
2023-07-07 14:55:00,149.55,149.56,149.5,149.53,35371.0,142.3181,142.3276,142.2705,142.2991,35371.0
2023-07-07 15:00:00,149.52,149.56,149.5,149.55,57101.0,142.2896,142.3276,142.2705,142.3181,57101.0
2023-07-07 15:05:00,149.56,149.64,149.5,149.62,33040.0,142.3276,142.4038,142.2705,142.3847,33040.0
2023-07-07 15:10:00,149.62,149.71,149.61,149.68,50339.0,142.3847,142.4704,142.3752,142.4418,50339.0
2023-07-07 15:15:00,149.69,149.79,149.54,149.55,95211.0,142.4514,142.5465,142.3086,142.3181,95211.0
2023-07-07 15:20:00,149.54,149.57,149.39,149.57,65508.0,142.3086,142.3372,142.1659,142.3372,65508.0
2023-07-07 15:25:00,149.56,149.65,149.42,149.47,99281.0,142.3276,142.4133,142.1944,142.242,99281.0
2023-07-07 15:30:00,149.48,149.56,149.36,149.41,50767.0,142.2515,142.3276,142.1373,142.1849,50767.0
2023-07-07 15:35:00,149.42,149.46,149.23,149.25,111051.0,142.1944,142.2325,142.0136,142.0326,111051.0
2023-07-07 15:40:00,149.24,149.27,149.07,149.19,87516.0,142.0231,142.0517,141.8613,141.9755,87516.0
2023-07-07 15:45:00,149.18,149.18,148.91,148.93,144109.0,141.966,141.966,141.7091,141.7281,144109.0
2023-07-07 15:50:00,148.93,149.04,148.75,148.97,210822.0,141.7281,141.8328,141.5568,141.7662,210822.0
2023-07-07 15:55:00,148.97,149.05,148.79,148.82,569934.0,141.7662,141.8423,141.5949,141.6234,569934.0
2023-07-10 09:30:00,148.94,149.64,148.85,149.46,152952.0,141.7376,142.4038,141.652,142.2325,152952.0
2023-07-10 09:35:00,149.46,149.79,149.38,149.55,44298.0,142.2325,142.5465,142.1564,142.3181,44298.0
2023-07-10 09:40:00,149.55,149.78,149.5,149.7,47810.0,142.3181,142.537,142.2705,142.4609,47810.0
2023-07-10 09:45:00,149.74,150.15,149.59,150.15,60254.0,142.4989,142.8891,142.3562,142.8891,60254.0
2023-07-10 09:50:00,150.12,150.16,149.84,149.96,31169.0,142.8606,142.8986,142.5941,142.7083,31169.0
2023-07-10 09:55:00,149.93,150.27,149.87,150.16,25853.0,142.6798,143.0033,142.6227,142.8986,25853.0
2023-07-10 10:00:00,150.16,150.26,150.02,150.22,31352.0,142.8986,142.9938,142.7654,142.9557,31352.0
2023-07-10 10:05:00,150.23,150.32,150.01,150.07,24851.0,142.9652,143.0509,142.7559,142.813,24851.0
2023-07-10 10:10:00,150.07,150.11,149.92,150.01,39819.0,142.813,142.8511,142.6702,142.7559,39819.0
2023-07-10 10:15:00,150.03,150.24,150.0,150.21,33608.0,142.7749,142.9748,142.7464,142.9462,33608.0
2023-07-10 10:20:00,150.2,150.21,149.92,149.93,37782.0,142.9367,142.9462,142.6702,142.6798,37782.0
2023-07-10 10:25:00,149.92,150.12,149.92,149.97,39500.0,142.6702,142.8606,142.6702,142.7178,39500.0
2023-07-10 10:30:00,149.99,150.03,149.82,149.93,41768.0,142.7369,142.7749,142.5751,142.6798,41768.0
2023-07-10 10:35:00,149.91,149.92,149.7,149.79,37404.0,142.6607,142.6702,142.4609,142.5465,37404.0
2023-07-10 10:40:00,149.8,149.83,149.66,149.72,46801.0,142.556,142.5846,142.4228,142.4799,46801.0
2023-07-10 10:45:00,149.7,149.7,149.42,149.43,73930.0,142.4609,142.4609,142.1944,142.2039,73930.0
2023-07-10 10:50:00,149.42,149.6,149.42,149.52,27068.0,142.1944,142.3657,142.1944,142.2896,27068.0
2023-07-10 10:55:00,149.52,149.52,149.29,149.3,29104.0,142.2896,142.2896,142.0707,142.0802,29104.0
2023-07-10 11:00:00,149.3,149.39,149.16,149.23,45800.0,142.0802,142.1659,141.947,142.0136,45800.0
2023-07-10 11:05:00,149.22,149.27,149.15,149.26,15818.0,142.0041,142.0517,141.9375,142.0422,15818.0
2023-07-10 11:10:00,149.24,149.31,149.19,149.2,22567.0,142.0231,142.0897,141.9755,141.9851,22567.0
2023-07-10 11:15:00,149.2,149.29,149.11,149.24,21590.0,141.9851,142.0707,141.8994,142.0231,21590.0
2023-07-10 11:20:00,149.24,149.31,149.23,149.29,12218.0,142.0231,142.0897,142.0136,142.0707,12218.0
2023-07-10 11:25:00,149.3,149.38,149.28,149.3,24127.0,142.0802,142.1564,142.0612,142.0802,24127.0
2023-07-10 11:30:00,149.31,149.47,149.3,149.39,20112.0,142.0897,142.242,142.0802,142.1659,20112.0
2023-07-10 11:35:00,149.38,149.49,149.32,149.33,21444.0,142.1564,142.261,142.0993,142.1088,21444.0
2023-07-10 11:40:00,149.32,149.37,149.16,149.17,41087.0,142.0993,142.1468,141.947,141.9565,41087.0
2023-07-10 11:45:00,149.16,149.25,149.08,149.22,20388.0,141.947,142.0326,141.8709,142.0041,20388.0
2023-07-10 11:50:00,149.22,149.26,149.18,149.25,15513.0,142.0041,142.0422,141.966,142.0326,15513.0
2023-07-10 11:55:00,149.25,149.35,149.24,149.34,20990.0,142.0326,142.1278,142.0231,142.1183,20990.0
2023-07-10 12:00:00,149.35,149.42,149.25,149.25,46564.0,142.1278,142.1944,142.0326,142.0326,46564.0
2023-07-10 12:05:00,149.25,149.28,149.02,149.12,13216.0,142.0326,142.0612,141.8138,141.9089,13216.0
2023-07-10 12:10:00,149.1,149.2,149.07,149.08,20339.0,141.8899,141.9851,141.8613,141.8709,20339.0
2023-07-10 12:15:00,149.09,149.13,149.05,149.09,20789.0,141.8804,141.9184,141.8423,141.8804,20789.0
2023-07-10 12:20:00,149.1,149.22,149.1,149.18,16880.0,141.8899,142.0041,141.8899,141.966,16880.0
2023-07-10 12:25:00,149.17,149.22,149.12,149.12,22044.0,141.9565,142.0041,141.9089,141.9089,22044.0
2023-07-10 12:30:00,149.14,149.25,149.13,149.17,15812.0,141.928,142.0326,141.9184,141.9565,15812.0
2023-07-10 12:35:00,149.17,149.19,149.11,149.18,22681.0,141.9565,141.9755,141.8994,141.966,22681.0
2023-07-10 12:40:00,149.19,149.24,149.14,149.22,14745.0,141.9755,142.0231,141.928,142.0041,14745.0
2023-07-10 12:45:00,149.23,149.27,149.14,149.22,20758.0,142.0136,142.0517,141.928,142.0041,20758.0
2023-07-10 12:50:00,149.21,149.24,149.16,149.18,14640.0,141.9946,142.0231,141.947,141.966,14640.0
2023-07-10 12:55:00,149.16,149.21,149.08,149.18,30029.0,141.947,141.9946,141.8709,141.966,30029.0
2023-07-10 13:00:00,149.16,149.27,149.16,149.27,12071.0,141.947,142.0517,141.947,142.0517,12071.0
2023-07-10 13:05:00,149.27,149.37,149.25,149.36,16645.0,142.0517,142.1468,142.0326,142.1373,16645.0
2023-07-10 13:10:00,149.35,149.46,149.31,149.43,27201.0,142.1278,142.2325,142.0897,142.2039,27201.0
2023-07-10 13:15:00,149.43,149.57,149.43,149.55,19181.0,142.2039,142.3372,142.2039,142.3181,19181.0
2023-07-10 13:20:00,149.55,149.55,149.3,149.3,37579.0,142.3181,142.3181,142.0802,142.0802,37579.0
2023-07-10 13:25:00,149.31,149.34,149.25,149.26,17171.0,142.0897,142.1183,142.0326,142.0422,17171.0
2023-07-10 13:30:00,149.26,149.36,149.26,149.33,34962.0,142.0422,142.1373,142.0422,142.1088,34962.0
2023-07-10 13:35:00,149.32,149.36,149.25,149.35,27933.0,142.0993,142.1373,142.0326,142.1278,27933.0
2023-07-10 13:40:00,149.33,149.39,149.31,149.34,16295.0,142.1088,142.1659,142.0897,142.1183,16295.0
2023-07-10 13:45:00,149.33,149.43,149.29,149.31,12922.0,142.1088,142.2039,142.0707,142.0897,12922.0
2023-07-10 13:50:00,149.3,149.31,149.16,149.24,28961.0,142.0802,142.0897,141.947,142.0231,28961.0
2023-07-10 13:55:00,149.25,149.28,149.22,149.26,20149.0,142.0326,142.0612,142.0041,142.0422,20149.0
2023-07-10 14:00:00,149.27,149.32,149.19,149.24,22141.0,142.0517,142.0993,141.9755,142.0231,22141.0
2023-07-10 14:05:00,149.23,149.27,149.21,149.23,17604.0,142.0136,142.0517,141.9946,142.0136,17604.0
2023-07-10 14:10:00,149.21,149.34,149.21,149.34,28441.0,141.9946,142.1183,141.9946,142.1183,28441.0
2023-07-10 14:15:00,149.34,149.37,149.32,149.34,23753.0,142.1183,142.1468,142.0993,142.1183,23753.0
2023-07-10 14:20:00,149.34,149.35,149.26,149.3,17591.0,142.1183,142.1278,142.0422,142.0802,17591.0
2023-07-10 14:25:00,149.31,149.37,149.28,149.34,21551.0,142.0897,142.1468,142.0612,142.1183,21551.0
2023-07-10 14:30:00,149.34,149.38,149.26,149.26,14820.0,142.1183,142.1564,142.0422,142.0422,14820.0
2023-07-10 14:35:00,149.26,149.27,149.21,149.23,18749.0,142.0422,142.0517,141.9946,142.0136,18749.0
2023-07-10 14:40:00,149.23,149.25,149.19,149.22,18547.0,142.0136,142.0326,141.9755,142.0041,18547.0
2023-07-10 14:45:00,149.22,149.23,149.11,149.11,23324.0,142.0041,142.0136,141.8994,141.8994,23324.0
2023-07-10 14:50:00,149.09,149.09,149.03,149.06,16190.0,141.8804,141.8804,141.8233,141.8518,16190.0
2023-07-10 14:55:00,149.04,149.08,149.02,149.05,21060.0,141.8328,141.8709,141.8138,141.8423,21060.0
2023-07-10 15:00:00,149.07,149.08,149.03,149.06,21338.0,141.8613,141.8709,141.8233,141.8518,21338.0
2023-07-10 15:05:00,149.07,149.11,149.03,149.05,18893.0,141.8613,141.8994,141.8233,141.8423,18893.0
2023-07-10 15:10:00,149.04,149.05,148.98,149.0,28068.0,141.8328,141.8423,141.7757,141.7947,28068.0
2023-07-10 15:15:00,149.02,149.05,148.89,148.89,30037.0,141.8138,141.8423,141.69,141.69,30037.0
2023-07-10 15:20:00,148.88,148.96,148.87,148.94,27612.0,141.6805,141.7567,141.671,141.7376,27612.0
2023-07-10 15:25:00,148.94,148.96,148.9,148.91,25917.0,141.7376,141.7567,141.6996,141.7091,25917.0
2023-07-10 15:30:00,148.92,148.97,148.82,148.82,82288.0,141.7186,141.7662,141.6234,141.6234,82288.0
2023-07-10 15:35:00,148.82,148.88,148.74,148.87,56471.0,141.6234,141.6805,141.5473,141.671,56471.0
2023-07-10 15:40:00,148.88,148.91,148.85,148.91,62042.0,141.6805,141.7091,141.652,141.7091,62042.0
2023-07-10 15:45:00,148.9,148.93,148.81,148.83,58104.0,141.6996,141.7281,141.6139,141.6329,58104.0
2023-07-10 15:50:00,148.84,148.85,148.76,148.79,128319.0,141.6425,141.652,141.5663,141.5949,128319.0
2023-07-10 15:55:00,148.78,149.02,148.76,148.92,481777.0,141.5854,141.8138,141.5663,141.7186,481777.0
2023-07-11 09:30:00,148.73,149.05,148.69,148.83,164956.0,141.5378,141.8423,141.4997,141.6329,164956.0
2023-07-11 09:35:00,148.82,149.05,148.75,148.85,29367.0,141.6234,141.8423,141.5568,141.652,29367.0
2023-07-11 09:40:00,148.85,148.99,148.8,148.82,45855.0,141.652,141.7852,141.6044,141.6234,45855.0
2023-07-11 09:45:00,148.82,148.87,148.68,148.76,77189.0,141.6234,141.671,141.4902,141.5663,77189.0
2023-07-11 09:50:00,148.75,148.78,148.26,148.38,43520.0,141.5568,141.5854,141.0905,141.2047,43520.0
2023-07-11 09:55:00,148.37,148.51,148.21,148.51,40963.0,141.1952,141.3284,141.0429,141.3284,40963.0
2023-07-11 10:00:00,148.5,148.6,148.01,148.03,47253.0,141.3189,141.4141,140.8526,140.8716,47253.0
2023-07-11 10:05:00,148.01,148.07,147.86,147.88,37499.0,140.8526,140.9097,140.7099,140.7289,37499.0
2023-07-11 10:10:00,147.88,147.89,147.64,147.83,22394.0,140.7289,140.7384,140.5005,140.6813,22394.0
2023-07-11 10:15:00,147.85,147.87,147.72,147.8,21292.0,140.7003,140.7194,140.5766,140.6528,21292.0
2023-07-11 10:20:00,147.77,147.81,147.64,147.74,21740.0,140.6242,140.6623,140.5005,140.5957,21740.0
2023-07-11 10:25:00,147.76,147.77,147.3,147.34,25277.0,140.6147,140.6242,140.1769,140.215,25277.0
2023-07-11 10:30:00,147.34,147.35,147.16,147.18,35520.0,140.215,140.2245,140.0437,140.0627,35520.0
2023-07-11 10:35:00,147.15,147.23,146.96,147.22,26221.0,140.0342,140.1103,139.8534,140.1008,26221.0
2023-07-11 10:40:00,147.22,147.32,147.14,147.17,29296.0,140.1008,140.196,140.0247,140.0532,29296.0
2023-07-11 10:45:00,147.19,147.29,147.1,147.26,27764.0,140.0723,140.1674,139.9866,140.1389,27764.0
2023-07-11 10:50:00,147.26,147.49,147.17,147.41,60728.0,140.1389,140.3577,140.0532,140.2816,60728.0
2023-07-11 10:55:00,147.39,147.6,147.38,147.57,23340.0,140.2626,140.4624,140.2531,140.4339,23340.0
2023-07-11 11:00:00,147.57,147.59,147.5,147.53,23770.0,140.4339,140.4529,140.3673,140.3958,23770.0
2023-07-11 11:05:00,147.53,147.82,147.52,147.81,30376.0,140.3958,140.6718,140.3863,140.6623,30376.0
2023-07-11 11:10:00,147.81,147.93,147.81,147.93,19548.0,140.6623,140.7765,140.6623,140.7765,19548.0
2023-07-11 11:15:00,147.95,148.12,147.87,148.02,21730.0,140.7955,140.9573,140.7194,140.8621,21730.0
2023-07-11 11:20:00,148.02,148.06,147.88,148.05,18651.0,140.8621,140.9002,140.7289,140.8907,18651.0
2023-07-11 11:25:00,148.04,148.12,147.97,147.97,19935.0,140.8812,140.9573,140.8145,140.8145,19935.0
2023-07-11 11:30:00,147.98,148.07,147.95,147.96,30817.0,140.8241,140.9097,140.7955,140.805,30817.0
2023-07-11 11:35:00,147.97,147.99,147.84,147.84,19040.0,140.8145,140.8336,140.6908,140.6908,19040.0
2023-07-11 11:40:00,147.84,147.98,147.84,147.91,18856.0,140.6908,140.8241,140.6908,140.7574,18856.0
2023-07-11 11:45:00,147.91,147.99,147.86,147.94,29651.0,140.7574,140.8336,140.7099,140.786,29651.0
2023-07-11 11:50:00,147.94,148.1,147.92,148.08,13522.0,140.786,140.9383,140.767,140.9192,13522.0
2023-07-11 11:55:00,148.09,148.11,148.03,148.09,13307.0,140.9287,140.9478,140.8716,140.9287,13307.0
2023-07-11 12:00:00,148.15,148.29,148.13,148.29,19265.0,140.9858,141.1191,140.9668,141.1191,19265.0
2023-07-11 12:05:00,148.29,148.29,148.03,148.05,18664.0,141.1191,141.1191,140.8716,140.8907,18664.0
2023-07-11 12:10:00,148.06,148.17,148.06,148.17,12894.0,140.9002,141.0049,140.9002,141.0049,12894.0
2023-07-11 12:15:00,148.17,148.27,148.15,148.24,16676.0,141.0049,141.1,140.9858,141.0715,16676.0
2023-07-11 12:20:00,148.24,148.27,148.18,148.19,14657.0,141.0715,141.1,141.0144,141.0239,14657.0
2023-07-11 12:25:00,148.22,148.23,148.11,148.22,15892.0,141.0524,141.062,140.9478,141.0524,15892.0
2023-07-11 12:30:00,148.22,148.22,148.11,148.12,22428.0,141.0524,141.0524,140.9478,140.9573,22428.0
2023-07-11 12:35:00,148.13,148.19,148.06,148.13,20777.0,140.9668,141.0239,140.9002,140.9668,20777.0
2023-07-11 12:40:00,148.14,148.16,148.1,148.11,13954.0,140.9763,140.9953,140.9383,140.9478,13954.0
2023-07-11 12:45:00,148.11,148.15,148.06,148.14,18304.0,140.9478,140.9858,140.9002,140.9763,18304.0
2023-07-11 12:50:00,148.15,148.21,148.08,148.09,15699.0,140.9858,141.0429,140.9192,140.9287,15699.0
2023-07-11 12:55:00,148.1,148.11,147.93,147.94,10911.0,140.9383,140.9478,140.7765,140.786,10911.0
2023-07-11 13:00:00,147.94,148.04,147.92,148.02,12637.0,140.786,140.8812,140.767,140.8621,12637.0
2023-07-11 13:05:00,148.01,148.05,147.98,148.0,15014.0,140.8526,140.8907,140.8241,140.8431,15014.0
2023-07-11 13:10:00,148.0,148.05,147.97,148.0,12827.0,140.8431,140.8907,140.8145,140.8431,12827.0
2023-07-11 13:15:00,148.0,148.02,147.96,148.0,15897.0,140.8431,140.8621,140.805,140.8431,15897.0
2023-07-11 13:20:00,147.98,147.99,147.88,147.9,18555.0,140.8241,140.8336,140.7289,140.7479,18555.0
2023-07-11 13:25:00,147.89,147.98,147.88,147.93,13536.0,140.7384,140.8241,140.7289,140.7765,13536.0
2023-07-11 13:30:00,147.93,147.95,147.76,147.77,14007.0,140.7765,140.7955,140.6147,140.6242,14007.0
2023-07-11 13:35:00,147.76,147.81,147.7,147.79,20239.0,140.6147,140.6623,140.5576,140.6432,20239.0
2023-07-11 13:40:00,147.8,147.81,147.72,147.72,15856.0,140.6528,140.6623,140.5766,140.5766,15856.0
2023-07-11 13:45:00,147.73,147.82,147.68,147.8,25177.0,140.5861,140.6718,140.5386,140.6528,25177.0
2023-07-11 13:50:00,147.8,147.87,147.78,147.78,13435.0,140.6528,140.7194,140.6337,140.6337,13435.0
2023-07-11 13:55:00,147.77,147.83,147.71,147.75,17993.0,140.6242,140.6813,140.5671,140.6052,17993.0
2023-07-11 14:00:00,147.76,147.87,147.76,147.76,15096.0,140.6147,140.7194,140.6147,140.6147,15096.0
2023-07-11 14:05:00,147.76,147.89,147.76,147.85,14424.0,140.6147,140.7384,140.6147,140.7003,14424.0
2023-07-11 14:10:00,147.85,147.86,147.81,147.84,15861.0,140.7003,140.7099,140.6623,140.6908,15861.0
2023-07-11 14:15:00,147.84,147.89,147.79,147.79,15815.0,140.6908,140.7384,140.6432,140.6432,15815.0
2023-07-11 14:20:00,147.79,147.8,147.64,147.64,16771.0,140.6432,140.6528,140.5005,140.5005,16771.0
2023-07-11 14:25:00,147.64,147.75,147.62,147.71,29455.0,140.5005,140.6052,140.4815,140.5671,29455.0
2023-07-11 14:30:00,147.71,147.75,147.6,147.62,24036.0,140.5671,140.6052,140.4624,140.4815,24036.0
2023-07-11 14:35:00,147.63,147.68,147.58,147.6,19122.0,140.491,140.5386,140.4434,140.4624,19122.0
2023-07-11 14:40:00,147.6,147.73,147.59,147.71,16015.0,140.4624,140.5861,140.4529,140.5671,16015.0
2023-07-11 14:45:00,147.73,147.79,147.68,147.77,22166.0,140.5861,140.6432,140.5386,140.6242,22166.0
2023-07-11 14:50:00,147.78,147.86,147.77,147.84,13948.0,140.6337,140.7099,140.6242,140.6908,13948.0
2023-07-11 14:55:00,147.84,147.92,147.82,147.86,39194.0,140.6908,140.767,140.6718,140.7099,39194.0
2023-07-11 15:00:00,147.87,147.9,147.76,147.8,68108.0,140.7194,140.7479,140.6147,140.6528,68108.0
2023-07-11 15:05:00,147.79,147.79,147.65,147.71,17013.0,140.6432,140.6432,140.51,140.5671,17013.0
2023-07-11 15:10:00,147.71,147.73,147.6,147.6,19183.0,140.5671,140.5861,140.4624,140.4624,19183.0
2023-07-11 15:15:00,147.59,147.63,147.55,147.57,26362.0,140.4529,140.491,140.4148,140.4339,26362.0
2023-07-11 15:20:00,147.57,147.67,147.52,147.63,51567.0,140.4339,140.529,140.3863,140.491,51567.0
2023-07-11 15:25:00,147.62,147.67,147.6,147.67,23949.0,140.4815,140.529,140.4624,140.529,23949.0
2023-07-11 15:30:00,147.67,147.69,147.52,147.59,58730.0,140.529,140.5481,140.3863,140.4529,58730.0
2023-07-11 15:35:00,147.58,147.7,147.55,147.69,34204.0,140.4434,140.5576,140.4148,140.5481,34204.0
2023-07-11 15:40:00,147.69,147.87,147.68,147.85,47876.0,140.5481,140.7194,140.5386,140.7003,47876.0
2023-07-11 15:45:00,147.86,148.07,147.83,148.07,73145.0,140.7099,140.9097,140.6813,140.9097,73145.0
2023-07-11 15:50:00,148.1,148.14,147.98,147.99,121995.0,140.9383,140.9763,140.8241,140.8336,121995.0
2023-07-11 15:55:00,147.98,148.1,147.9,148.06,253513.0,140.8241,140.9383,140.7479,140.9002,253513.0
2023-07-12 09:30:00,148.03,148.28,147.87,147.99,152422.0,140.8716,141.1095,140.7194,140.8336,152422.0
2023-07-12 09:35:00,147.99,148.15,147.88,147.9,54400.0,140.8336,140.9858,140.7289,140.7479,54400.0
2023-07-12 09:40:00,147.93,148.07,147.64,147.94,64430.0,140.7765,140.9097,140.5005,140.786,64430.0
2023-07-12 09:45:00,147.93,148.33,147.89,148.18,54010.0,140.7765,141.1571,140.7384,141.0144,54010.0
2023-07-12 09:50:00,148.18,148.26,147.96,148.06,34320.0,141.0144,141.0905,140.805,140.9002,34320.0
2023-07-12 09:55:00,148.06,148.2,148.01,148.01,29426.0,140.9002,141.0334,140.8526,140.8526,29426.0
2023-07-12 10:00:00,147.98,148.13,147.78,147.95,73320.0,140.8241,140.9668,140.6337,140.7955,73320.0
2023-07-12 10:05:00,147.96,148.38,147.92,148.28,37191.0,140.805,141.2047,140.767,141.1095,37191.0
2023-07-12 10:10:00,148.29,148.35,148.07,148.19,30302.0,141.1191,141.1762,140.9097,141.0239,30302.0
2023-07-12 10:15:00,148.17,148.29,148.13,148.27,38358.0,141.0049,141.1191,140.9668,141.1,38358.0
2023-07-12 10:20:00,148.26,148.29,148.12,148.24,25089.0,141.0905,141.1191,140.9573,141.0715,25089.0
2023-07-12 10:25:00,148.27,148.43,148.23,148.37,24931.0,141.1,141.2523,141.062,141.1952,24931.0
2023-07-12 10:30:00,148.38,148.44,148.28,148.29,23427.0,141.2047,141.2618,141.1095,141.1191,23427.0
2023-07-12 10:35:00,148.3,148.59,148.27,148.57,31769.0,141.1286,141.4046,141.1,141.3855,31769.0
2023-07-12 10:40:00,148.59,148.78,148.58,148.75,46078.0,141.4046,141.5854,141.395,141.5568,46078.0
2023-07-12 10:45:00,148.76,148.76,148.61,148.62,38000.0,141.5663,141.5663,141.4236,141.4331,38000.0
2023-07-12 10:50:00,148.6,148.66,148.49,148.55,30451.0,141.4141,141.4712,141.3094,141.3665,30451.0
2023-07-12 10:55:00,148.53,148.54,148.23,148.23,61776.0,141.3475,141.357,141.062,141.062,61776.0
2023-07-12 11:00:00,148.23,148.37,148.17,148.33,45662.0,141.062,141.1952,141.0049,141.1571,45662.0
2023-07-12 11:05:00,148.35,148.61,148.28,148.61,35852.0,141.1762,141.4236,141.1095,141.4236,35852.0
2023-07-12 11:10:00,148.62,148.79,148.51,148.77,34517.0,141.4331,141.5949,141.3284,141.5759,34517.0
2023-07-12 11:15:00,148.77,148.91,148.65,148.87,31371.0,141.5759,141.7091,141.4617,141.671,31371.0
2023-07-12 11:20:00,148.88,148.95,148.71,148.77,38617.0,141.6805,141.7471,141.5188,141.5759,38617.0
2023-07-12 11:25:00,148.75,148.75,148.67,148.69,23300.0,141.5568,141.5568,141.4807,141.4997,23300.0
2023-07-12 11:30:00,148.69,148.89,148.61,148.86,35108.0,141.4997,141.69,141.4236,141.6615,35108.0
2023-07-12 11:35:00,148.89,149.03,148.8,148.97,28137.0,141.69,141.8233,141.6044,141.7662,28137.0
2023-07-12 11:40:00,148.96,149.16,148.82,149.1,49508.0,141.7567,141.947,141.6234,141.8899,49508.0
2023-07-12 11:45:00,149.09,149.2,149.05,149.1,29481.0,141.8804,141.9851,141.8423,141.8899,29481.0
2023-07-12 11:50:00,149.09,149.27,149.07,149.26,25152.0,141.8804,142.0517,141.8613,142.0422,25152.0
2023-07-12 11:55:00,149.24,149.34,149.08,149.11,38458.0,142.0231,142.1183,141.8709,141.8994,38458.0
2023-07-12 12:00:00,149.09,149.1,148.95,149.04,26958.0,141.8804,141.8899,141.7471,141.8328,26958.0
2023-07-12 12:05:00,149.03,149.19,149.01,149.18,21798.0,141.8233,141.9755,141.8042,141.966,21798.0
2023-07-12 12:10:00,149.18,149.4,149.12,149.35,33280.0,141.966,142.1754,141.9089,142.1278,33280.0
2023-07-12 12:15:00,149.36,149.36,149.16,149.25,23427.0,142.1373,142.1373,141.947,142.0326,23427.0
2023-07-12 12:20:00,149.25,149.31,149.09,149.14,26411.0,142.0326,142.0897,141.8804,141.928,26411.0
2023-07-12 12:25:00,149.13,149.18,148.92,148.98,42096.0,141.9184,141.966,141.7186,141.7757,42096.0
2023-07-12 12:30:00,148.97,148.98,148.84,148.85,20745.0,141.7662,141.7757,141.6425,141.652,20745.0
2023-07-12 12:35:00,148.85,148.99,148.83,148.96,18556.0,141.652,141.7852,141.6329,141.7567,18556.0
2023-07-12 12:40:00,148.97,148.99,148.86,148.87,18407.0,141.7662,141.7852,141.6615,141.671,18407.0
2023-07-12 12:45:00,148.88,148.88,148.78,148.85,21544.0,141.6805,141.6805,141.5854,141.652,21544.0
2023-07-12 12:50:00,148.84,148.9,148.78,148.78,13025.0,141.6425,141.6996,141.5854,141.5854,13025.0
2023-07-12 12:55:00,148.78,148.8,148.73,148.77,22993.0,141.5854,141.6044,141.5378,141.5759,22993.0
2023-07-12 13:00:00,148.77,148.89,148.77,148.82,21975.0,141.5759,141.69,141.5759,141.6234,21975.0
2023-07-12 13:05:00,148.83,148.92,148.79,148.91,21462.0,141.6329,141.7186,141.5949,141.7091,21462.0
2023-07-12 13:10:00,148.92,148.95,148.79,148.8,33522.0,141.7186,141.7471,141.5949,141.6044,33522.0
2023-07-12 13:15:00,148.83,149.01,148.83,148.92,15764.0,141.6329,141.8042,141.6329,141.7186,15764.0
2023-07-12 13:20:00,148.92,148.93,148.8,148.82,15551.0,141.7186,141.7281,141.6044,141.6234,15551.0
2023-07-12 13:25:00,148.79,148.86,148.77,148.79,11385.0,141.5949,141.6615,141.5759,141.5949,11385.0
2023-07-12 13:30:00,148.78,148.81,148.73,148.74,19627.0,141.5854,141.6139,141.5378,141.5473,19627.0
2023-07-12 13:35:00,148.75,148.86,148.72,148.82,27662.0,141.5568,141.6615,141.5283,141.6234,27662.0
2023-07-12 13:40:00,148.81,148.89,148.77,148.78,24157.0,141.6139,141.69,141.5759,141.5854,24157.0
2023-07-12 13:45:00,148.78,148.8,148.71,148.8,27271.0,141.5854,141.6044,141.5188,141.6044,27271.0
2023-07-12 13:50:00,148.8,148.82,148.61,148.62,21314.0,141.6044,141.6234,141.4236,141.4331,21314.0
2023-07-12 13:55:00,148.61,148.7,148.61,148.66,21399.0,141.4236,141.5092,141.4236,141.4712,21399.0
2023-07-12 14:00:00,148.66,148.66,148.56,148.62,20159.0,141.4712,141.4712,141.376,141.4331,20159.0
2023-07-12 14:05:00,148.62,148.93,148.62,148.91,37732.0,141.4331,141.7281,141.4331,141.7091,37732.0
2023-07-12 14:10:00,148.89,149.01,148.88,148.95,18191.0,141.69,141.8042,141.6805,141.7471,18191.0
2023-07-12 14:15:00,148.95,148.95,148.84,148.84,28511.0,141.7471,141.7471,141.6425,141.6425,28511.0
2023-07-12 14:20:00,148.85,148.88,148.8,148.81,32647.0,141.652,141.6805,141.6044,141.6139,32647.0
2023-07-12 14:25:00,148.82,148.83,148.74,148.76,23968.0,141.6234,141.6329,141.5473,141.5663,23968.0
2023-07-12 14:30:00,148.75,148.76,148.72,148.75,23090.0,141.5568,141.5663,141.5283,141.5568,23090.0
2023-07-12 14:35:00,148.75,148.85,148.71,148.85,40484.0,141.5568,141.652,141.5188,141.652,40484.0
2023-07-12 14:40:00,148.85,148.88,148.77,148.87,29245.0,141.652,141.6805,141.5759,141.671,29245.0
2023-07-12 14:45:00,148.87,148.9,148.83,148.89,30281.0,141.671,141.6996,141.6329,141.69,30281.0
2023-07-12 14:50:00,148.89,148.91,148.82,148.83,36260.0,141.69,141.7091,141.6234,141.6329,36260.0
2023-07-12 14:55:00,148.82,148.93,148.77,148.93,25582.0,141.6234,141.7281,141.5759,141.7281,25582.0
2023-07-12 15:00:00,148.92,148.93,148.86,148.88,19658.0,141.7186,141.7281,141.6615,141.6805,19658.0
2023-07-12 15:05:00,148.87,149.05,148.85,149.0,37125.0,141.671,141.8423,141.652,141.7947,37125.0
2023-07-12 15:10:00,149.0,149.01,148.91,148.94,35256.0,141.7947,141.8042,141.7091,141.7376,35256.0
2023-07-12 15:15:00,148.94,148.95,148.76,148.85,106035.0,141.7376,141.7471,141.5663,141.652,106035.0
2023-07-12 15:20:00,148.85,148.85,148.62,148.64,55401.0,141.652,141.652,141.4331,141.4521,55401.0
2023-07-12 15:25:00,148.63,148.7,148.56,148.64,57549.0,141.4426,141.5092,141.376,141.4521,57549.0
2023-07-12 15:30:00,148.65,148.79,148.63,148.77,97628.0,141.4617,141.5949,141.4426,141.5759,97628.0
2023-07-12 15:35:00,148.77,148.84,148.67,148.81,78393.0,141.5759,141.6425,141.4807,141.6139,78393.0
2023-07-12 15:40:00,148.81,148.9,148.73,148.89,104788.0,141.6139,141.6996,141.5378,141.69,104788.0
2023-07-12 15:45:00,148.89,148.92,148.66,148.72,107542.0,141.69,141.7186,141.4712,141.5283,107542.0
2023-07-12 15:50:00,148.72,148.79,148.62,148.69,181529.0,141.5283,141.5949,141.4331,141.4997,181529.0
2023-07-12 15:55:00,148.7,148.87,148.63,148.87,323250.0,141.5092,141.671,141.4426,141.671,323250.0
2023-07-13 09:30:00,149.0,149.09,148.47,149.01,145067.0,141.7947,141.8804,141.2904,141.8042,145067.0
2023-07-13 09:35:00,149.06,149.19,148.95,149.11,44336.0,141.8518,141.9755,141.7471,141.8994,44336.0
2023-07-13 09:40:00,149.1,149.11,148.82,148.84,64347.0,141.8899,141.8994,141.6234,141.6425,64347.0
2023-07-13 09:45:00,148.86,148.87,148.61,148.67,41141.0,141.6615,141.671,141.4236,141.4807,41141.0
2023-07-13 09:50:00,148.71,148.74,148.45,148.5,30579.0,141.5188,141.5473,141.2713,141.3189,30579.0
2023-07-13 09:55:00,148.51,148.62,148.39,148.47,25292.0,141.3284,141.4331,141.2142,141.2904,25292.0
2023-07-13 10:00:00,148.47,148.49,148.39,148.46,43504.0,141.2904,141.3094,141.2142,141.2808,43504.0
2023-07-13 10:05:00,148.48,148.7,148.48,148.65,24668.0,141.2999,141.5092,141.2999,141.4617,24668.0
2023-07-13 10:10:00,148.66,148.8,148.66,148.76,29218.0,141.4712,141.6044,141.4712,141.5663,29218.0
2023-07-13 10:15:00,148.76,148.99,148.74,148.98,68626.0,141.5663,141.7852,141.5473,141.7757,68626.0
2023-07-13 10:20:00,148.99,149.0,148.81,148.84,85778.0,141.7852,141.7947,141.6139,141.6425,85778.0
2023-07-13 10:25:00,148.82,148.91,148.76,148.83,19412.0,141.6234,141.7091,141.5663,141.6329,19412.0
2023-07-13 10:30:00,148.82,148.89,148.69,148.71,22070.0,141.6234,141.69,141.4997,141.5188,22070.0
2023-07-13 10:35:00,148.72,148.83,148.63,148.66,23373.0,141.5283,141.6329,141.4426,141.4712,23373.0
2023-07-13 10:40:00,148.65,148.68,148.49,148.5,13103.0,141.4617,141.4902,141.3094,141.3189,13103.0
2023-07-13 10:45:00,148.51,148.52,148.31,148.34,34478.0,141.3284,141.3379,141.1381,141.1666,34478.0
2023-07-13 10:50:00,148.36,148.41,148.29,148.36,20011.0,141.1857,141.2333,141.1191,141.1857,20011.0
2023-07-13 10:55:00,148.33,148.36,148.28,148.32,18045.0,141.1571,141.1857,141.1095,141.1476,18045.0
2023-07-13 11:00:00,148.34,148.4,148.2,148.28,44081.0,141.1666,141.2237,141.0334,141.1095,44081.0
2023-07-13 11:05:00,148.28,148.39,148.28,148.35,28205.0,141.1095,141.2142,141.1095,141.1762,28205.0
2023-07-13 11:10:00,148.35,148.42,148.33,148.4,30641.0,141.1762,141.2428,141.1571,141.2237,30641.0
2023-07-13 11:15:00,148.41,148.62,148.41,148.55,23213.0,141.2333,141.4331,141.2333,141.3665,23213.0
2023-07-13 11:20:00,148.56,148.57,148.47,148.56,31315.0,141.376,141.3855,141.2904,141.376,31315.0
2023-07-13 11:25:00,148.55,148.72,148.55,148.69,35803.0,141.3665,141.5283,141.3665,141.4997,35803.0
2023-07-13 11:30:00,148.69,148.73,148.56,148.63,27796.0,141.4997,141.5378,141.376,141.4426,27796.0
2023-07-13 11:35:00,148.64,148.72,148.63,148.65,25182.0,141.4521,141.5283,141.4426,141.4617,25182.0
2023-07-13 11:40:00,148.65,148.65,148.5,148.57,35252.0,141.4617,141.4617,141.3189,141.3855,35252.0
2023-07-13 11:45:00,148.59,148.71,148.56,148.68,29241.0,141.4046,141.5188,141.376,141.4902,29241.0
2023-07-13 11:50:00,148.69,148.78,148.67,148.71,40157.0,141.4997,141.5854,141.4807,141.5188,40157.0
2023-07-13 11:55:00,148.69,148.72,148.62,148.64,33984.0,141.4997,141.5283,141.4331,141.4521,33984.0
2023-07-13 12:00:00,148.65,148.85,148.65,148.84,85172.0,141.4617,141.652,141.4617,141.6425,85172.0
2023-07-13 12:05:00,148.84,148.85,148.73,148.73,9551.0,141.6425,141.652,141.5378,141.5378,9551.0
2023-07-13 12:10:00,148.73,148.8,148.69,148.7,15007.0,141.5378,141.6044,141.4997,141.5092,15007.0
2023-07-13 12:15:00,148.69,148.75,148.63,148.64,17862.0,141.4997,141.5568,141.4426,141.4521,17862.0
2023-07-13 12:20:00,148.64,148.69,148.61,148.64,15749.0,141.4521,141.4997,141.4236,141.4521,15749.0
2023-07-13 12:25:00,148.64,148.68,148.57,148.6,18174.0,141.4521,141.4902,141.3855,141.4141,18174.0
2023-07-13 12:30:00,148.6,148.82,148.6,148.71,21830.0,141.4141,141.6234,141.4141,141.5188,21830.0
2023-07-13 12:35:00,148.72,148.77,148.68,148.75,14029.0,141.5283,141.5759,141.4902,141.5568,14029.0
2023-07-13 12:40:00,148.75,148.82,148.73,148.77,19933.0,141.5568,141.6234,141.5378,141.5759,19933.0
2023-07-13 12:45:00,148.78,148.81,148.73,148.75,18713.0,141.5854,141.6139,141.5378,141.5568,18713.0
2023-07-13 12:50:00,148.76,148.87,148.76,148.78,20995.0,141.5663,141.671,141.5663,141.5854,20995.0
2023-07-13 12:55:00,148.78,148.8,148.68,148.78,13619.0,141.5854,141.6044,141.4902,141.5854,13619.0
2023-07-13 13:00:00,148.79,148.8,148.63,148.64,16037.0,141.5949,141.6044,141.4426,141.4521,16037.0
2023-07-13 13:05:00,148.63,148.65,148.57,148.62,11164.0,141.4426,141.4617,141.3855,141.4331,11164.0
2023-07-13 13:10:00,148.61,148.71,148.61,148.69,16120.0,141.4236,141.5188,141.4236,141.4997,16120.0
2023-07-13 13:15:00,148.69,148.72,148.63,148.67,8917.0,141.4997,141.5283,141.4426,141.4807,8917.0
2023-07-13 13:20:00,148.67,148.71,148.66,148.7,10804.0,141.4807,141.5188,141.4712,141.5092,10804.0
2023-07-13 13:25:00,148.7,149.52,148.69,148.78,59983.0,141.5092,142.2896,141.4997,141.5854,59983.0
2023-07-13 13:30:00,148.79,148.81,148.71,148.77,19273.0,141.5949,141.6139,141.5188,141.5759,19273.0
2023-07-13 13:35:00,148.75,148.77,148.68,148.69,23739.0,141.5568,141.5759,141.4902,141.4997,23739.0
2023-07-13 13:40:00,148.69,148.73,148.67,148.71,16483.0,141.4997,141.5378,141.4807,141.5188,16483.0
2023-07-13 13:45:00,148.7,148.72,148.65,148.65,20585.0,141.5092,141.5283,141.4617,141.4617,20585.0
2023-07-13 13:50:00,148.65,148.78,148.65,148.78,13669.0,141.4617,141.5854,141.4617,141.5854,13669.0
2023-07-13 13:55:00,148.78,148.79,148.76,148.78,12397.0,141.5854,141.5949,141.5663,141.5854,12397.0
2023-07-13 14:00:00,148.77,148.8,148.71,148.76,23005.0,141.5759,141.6044,141.5188,141.5663,23005.0
2023-07-13 14:05:00,148.75,148.96,148.75,148.95,30005.0,141.5568,141.7567,141.5568,141.7471,30005.0
2023-07-13 14:10:00,148.96,148.98,148.93,148.98,12903.0,141.7567,141.7757,141.7281,141.7757,12903.0
2023-07-13 14:15:00,148.97,149.07,148.96,149.06,12062.0,141.7662,141.8613,141.7567,141.8518,12062.0
2023-07-13 14:20:00,149.05,149.07,148.98,148.98,10395.0,141.8423,141.8613,141.7757,141.7757,10395.0
2023-07-13 14:25:00,148.99,149.0,148.89,148.9,19920.0,141.7852,141.7947,141.69,141.6996,19920.0
2023-07-13 14:30:00,148.9,149.07,148.89,149.05,34554.0,141.6996,141.8613,141.69,141.8423,34554.0
2023-07-13 14:35:00,149.04,149.06,148.97,148.98,24547.0,141.8328,141.8518,141.7662,141.7757,24547.0
2023-07-13 14:40:00,148.98,149.13,148.98,149.12,18114.0,141.7757,141.9184,141.7757,141.9089,18114.0
2023-07-13 14:45:00,149.13,149.14,148.99,149.0,24647.0,141.9184,141.928,141.7852,141.7947,24647.0
2023-07-13 14:50:00,148.99,149.05,148.96,149.0,13426.0,141.7852,141.8423,141.7567,141.7947,13426.0
2023-07-13 14:55:00,149.0,149.05,148.99,149.01,17456.0,141.7947,141.8423,141.7852,141.8042,17456.0
2023-07-13 15:00:00,149.02,149.08,148.99,149.08,42113.0,141.8138,141.8709,141.7852,141.8709,42113.0
2023-07-13 15:05:00,149.1,149.12,149.04,149.1,25151.0,141.8899,141.9089,141.8328,141.8899,25151.0
2023-07-13 15:10:00,149.11,149.25,149.11,149.19,23790.0,141.8994,142.0326,141.8994,141.9755,23790.0
2023-07-13 15:15:00,149.19,149.22,149.08,149.14,19933.0,141.9755,142.0041,141.8709,141.928,19933.0
2023-07-13 15:20:00,149.14,149.2,149.1,149.17,17943.0,141.928,141.9851,141.8899,141.9565,17943.0
2023-07-13 15:25:00,149.17,149.17,148.85,149.13,131285.0,141.9565,141.9565,141.652,141.9184,131285.0
2023-07-13 15:30:00,149.13,149.24,149.12,149.13,35521.0,141.9184,142.0231,141.9089,141.9184,35521.0
2023-07-13 15:35:00,149.13,149.29,149.11,149.26,40811.0,141.9184,142.0707,141.8994,142.0422,40811.0
2023-07-13 15:40:00,149.27,149.28,149.19,149.28,35337.0,142.0517,142.0612,141.9755,142.0612,35337.0
2023-07-13 15:45:00,149.29,149.3,149.16,149.19,36599.0,142.0707,142.0802,141.947,141.9755,36599.0
2023-07-13 15:50:00,149.18,149.23,149.07,149.11,83860.0,141.966,142.0136,141.8613,141.8994,83860.0
2023-07-13 15:55:00,149.11,149.15,148.86,148.9,236689.0,141.8994,141.9375,141.6615,141.6996,236689.0
2023-07-14 09:30:00,149.27,149.39,148.82,149.02,108917.0,142.0517,142.1659,141.6234,141.8138,108917.0
2023-07-14 09:35:00,148.96,149.12,148.83,149.06,34659.0,141.7567,141.9089,141.6329,141.8518,34659.0
2023-07-14 09:40:00,149.01,149.08,148.86,149.02,37486.0,141.8042,141.8709,141.6615,141.8138,37486.0
2023-07-14 09:45:00,148.98,149.09,148.87,149.09,46423.0,141.7757,141.8804,141.671,141.8804,46423.0
2023-07-14 09:50:00,149.09,149.25,149.07,149.18,32499.0,141.8804,142.0326,141.8613,141.966,32499.0
2023-07-14 09:55:00,149.2,149.27,149.08,149.18,21642.0,141.9851,142.0517,141.8709,141.966,21642.0
2023-07-14 10:00:00,149.12,149.19,148.92,148.96,36703.0,141.9089,141.9755,141.7186,141.7567,36703.0
2023-07-14 10:05:00,148.97,149.09,148.85,148.93,28665.0,141.7662,141.8804,141.652,141.7281,28665.0
2023-07-14 10:10:00,148.93,148.98,148.76,148.78,39472.0,141.7281,141.7757,141.5663,141.5854,39472.0
2023-07-14 10:15:00,148.79,148.95,148.79,148.91,27675.0,141.5949,141.7471,141.5949,141.7091,27675.0
2023-07-14 10:20:00,148.9,148.95,148.73,148.82,31874.0,141.6996,141.7471,141.5378,141.6234,31874.0
2023-07-14 10:25:00,148.83,149.13,148.83,148.93,31014.0,141.6329,141.9184,141.6329,141.7281,31014.0
2023-07-14 10:30:00,148.94,149.06,148.88,149.06,27364.0,141.7376,141.8518,141.6805,141.8518,27364.0
2023-07-14 10:35:00,149.06,149.17,149.01,149.03,50840.0,141.8518,141.9565,141.8042,141.8233,50840.0
2023-07-14 10:40:00,149.02,149.17,148.92,149.12,23530.0,141.8138,141.9565,141.7186,141.9089,23530.0
2023-07-14 10:45:00,149.12,149.43,149.09,149.39,30388.0,141.9089,142.2039,141.8804,142.1659,30388.0
2023-07-14 10:50:00,149.37,149.46,149.1,149.16,28577.0,142.1468,142.2325,141.8899,141.947,28577.0
2023-07-14 10:55:00,149.11,149.32,149.01,149.24,26254.0,141.8994,142.0993,141.8042,142.0231,26254.0
2023-07-14 11:00:00,149.24,149.26,148.91,148.99,18297.0,142.0231,142.0422,141.7091,141.7852,18297.0
2023-07-14 11:05:00,148.96,149.17,148.93,149.13,19791.0,141.7567,141.9565,141.7281,141.9184,19791.0
2023-07-14 11:10:00,149.14,149.23,149.1,149.18,11086.0,141.928,142.0136,141.8899,141.966,11086.0
2023-07-14 11:15:00,149.2,149.3,149.1,149.29,20670.0,141.9851,142.0802,141.8899,142.0707,20670.0
2023-07-14 11:20:00,149.33,149.34,149.14,149.14,14633.0,142.1088,142.1183,141.928,141.928,14633.0
2023-07-14 11:25:00,149.15,149.22,149.11,149.2,18119.0,141.9375,142.0041,141.8994,141.9851,18119.0
2023-07-14 11:30:00,149.2,149.38,149.15,149.24,22199.0,141.9851,142.1564,141.9375,142.0231,22199.0
2023-07-14 11:35:00,149.25,149.25,149.04,149.09,23498.0,142.0326,142.0326,141.8328,141.8804,23498.0
2023-07-14 11:40:00,149.1,149.2,149.09,149.15,18571.0,141.8899,141.9851,141.8804,141.9375,18571.0
2023-07-14 11:45:00,149.16,149.22,149.12,149.15,12184.0,141.947,142.0041,141.9089,141.9375,12184.0
2023-07-14 11:50:00,149.15,149.16,149.05,149.16,35528.0,141.9375,141.947,141.8423,141.947,35528.0
2023-07-14 11:55:00,149.18,149.18,149.05,149.05,7228.0,141.966,141.966,141.8423,141.8423,7228.0
2023-07-14 12:00:00,149.05,149.19,149.05,149.17,11707.0,141.8423,141.9755,141.8423,141.9565,11707.0
2023-07-14 12:05:00,149.17,149.22,149.08,149.13,15777.0,141.9565,142.0041,141.8709,141.9184,15777.0
2023-07-14 12:10:00,149.13,149.19,149.08,149.18,16818.0,141.9184,141.9755,141.8709,141.966,16818.0
2023-07-14 12:15:00,149.18,149.19,149.12,149.16,7890.0,141.966,141.9755,141.9089,141.947,7890.0
2023-07-14 12:20:00,149.16,149.27,149.15,149.2,12604.0,141.947,142.0517,141.9375,141.9851,12604.0
2023-07-14 12:25:00,149.21,149.22,149.08,149.09,13551.0,141.9946,142.0041,141.8709,141.8804,13551.0
2023-07-14 12:30:00,149.09,149.17,149.08,149.16,15354.0,141.8804,141.9565,141.8709,141.947,15354.0
2023-07-14 12:35:00,149.16,149.3,149.16,149.29,9768.0,141.947,142.0802,141.947,142.0707,9768.0
2023-07-14 12:40:00,149.3,149.38,149.29,149.3,12901.0,142.0802,142.1564,142.0707,142.0802,12901.0
2023-07-14 12:45:00,149.31,149.43,149.3,149.42,10981.0,142.0897,142.2039,142.0802,142.1944,10981.0
2023-07-14 12:50:00,149.42,149.43,149.33,149.38,16962.0,142.1944,142.2039,142.1088,142.1564,16962.0
2023-07-14 12:55:00,149.37,149.5,149.35,149.46,15359.0,142.1468,142.2705,142.1278,142.2325,15359.0
2023-07-14 13:00:00,149.46,149.64,149.45,149.63,29790.0,142.2325,142.4038,142.223,142.3943,29790.0
2023-07-14 13:05:00,149.65,149.72,149.64,149.67,28566.0,142.4133,142.4799,142.4038,142.4323,28566.0
2023-07-14 13:10:00,149.66,149.68,149.53,149.56,15349.0,142.4228,142.4418,142.2991,142.3276,15349.0
2023-07-14 13:15:00,149.56,149.71,149.55,149.69,17950.0,142.3276,142.4704,142.3181,142.4514,17950.0
2023-07-14 13:20:00,149.7,149.77,149.68,149.77,31959.0,142.4609,142.5275,142.4418,142.5275,31959.0
2023-07-14 13:25:00,149.77,149.95,149.75,149.91,41699.0,142.5275,142.6988,142.5085,142.6607,41699.0
2023-07-14 13:30:00,149.92,149.97,149.84,149.97,23112.0,142.6702,142.7178,142.5941,142.7178,23112.0
2023-07-14 13:35:00,149.97,150.01,149.9,149.92,38000.0,142.7178,142.7559,142.6512,142.6702,38000.0
2023-07-14 13:40:00,149.93,149.97,149.9,149.97,14285.0,142.6798,142.7178,142.6512,142.7178,14285.0
2023-07-14 13:45:00,149.97,150.0,149.94,149.98,16202.0,142.7178,142.7464,142.6893,142.7273,16202.0
2023-07-14 13:50:00,149.97,150.14,149.97,150.13,30794.0,142.7178,142.8796,142.7178,142.8701,30794.0
2023-07-14 13:55:00,150.12,150.13,150.05,150.12,18064.0,142.8606,142.8701,142.794,142.8606,18064.0
2023-07-14 14:00:00,150.13,150.22,150.13,150.21,22925.0,142.8701,142.9557,142.8701,142.9462,22925.0
2023-07-14 14:05:00,150.19,150.2,150.03,150.04,29567.0,142.9272,142.9367,142.7749,142.7844,29567.0
2023-07-14 14:10:00,150.04,150.09,150.0,150.02,23859.0,142.7844,142.832,142.7464,142.7654,23859.0
2023-07-14 14:15:00,150.02,150.06,150.0,150.03,27349.0,142.7654,142.8035,142.7464,142.7749,27349.0
2023-07-14 14:20:00,150.02,150.07,149.98,150.06,13213.0,142.7654,142.813,142.7273,142.8035,13213.0
2023-07-14 14:25:00,150.07,150.09,150.04,150.06,16906.0,142.813,142.832,142.7844,142.8035,16906.0
2023-07-14 14:30:00,150.07,150.19,150.06,150.11,33468.0,142.813,142.9272,142.8035,142.8511,33468.0
2023-07-14 14:35:00,150.11,150.22,150.1,150.21,20231.0,142.8511,142.9557,142.8415,142.9462,20231.0
2023-07-14 14:40:00,150.22,150.22,150.17,150.19,24229.0,142.9557,142.9557,142.9081,142.9272,24229.0
2023-07-14 14:45:00,150.2,150.24,150.16,150.24,21831.0,142.9367,142.9748,142.8986,142.9748,21831.0
2023-07-14 14:50:00,150.24,150.36,150.23,150.35,30627.0,142.9748,143.089,142.9652,143.0794,30627.0
2023-07-14 14:55:00,150.36,150.37,150.21,150.27,24266.0,143.089,143.0985,142.9462,143.0033,24266.0
2023-07-14 15:00:00,150.27,150.28,150.11,150.27,57151.0,143.0033,143.0128,142.8511,143.0033,57151.0
2023-07-14 15:05:00,150.29,150.39,150.24,150.38,13672.0,143.0223,143.1175,142.9748,143.108,13672.0
2023-07-14 15:10:00,150.38,150.45,150.38,150.44,29707.0,143.108,143.1746,143.108,143.1651,29707.0
2023-07-14 15:15:00,150.44,150.49,150.43,150.47,24957.0,143.1651,143.2127,143.1556,143.1936,24957.0
2023-07-14 15:20:00,150.47,150.49,150.45,150.46,28630.0,143.1936,143.2127,143.1746,143.1841,28630.0
2023-07-14 15:25:00,150.46,150.58,150.45,150.58,38793.0,143.1841,143.2983,143.1746,143.2983,38793.0
2023-07-14 15:30:00,150.59,150.59,150.5,150.59,51298.0,143.3078,143.3078,143.2222,143.3078,51298.0
2023-07-14 15:35:00,150.58,150.63,150.55,150.58,45701.0,143.2983,143.3459,143.2698,143.2983,45701.0
2023-07-14 15:40:00,150.58,150.58,150.23,150.25,59778.0,143.2983,143.2983,142.9652,142.9843,59778.0
2023-07-14 15:45:00,150.25,150.25,150.06,150.23,94894.0,142.9843,142.9843,142.8035,142.9652,94894.0
2023-07-14 15:50:00,150.22,150.23,150.11,150.16,84728.0,142.9557,142.9652,142.8511,142.8986,84728.0
2023-07-14 15:55:00,150.16,150.22,149.9,150.06,281446.0,142.8986,142.9557,142.6512,142.8035,281446.0
2023-07-17 09:30:00,149.65,150.0,149.37,149.42,111440.0,142.4133,142.7464,142.1468,142.1944,111440.0
2023-07-17 09:35:00,149.3,149.41,148.97,149.24,40963.0,142.0802,142.1849,141.7662,142.0231,40963.0
2023-07-17 09:40:00,149.23,149.4,149.16,149.4,44964.0,142.0136,142.1754,141.947,142.1754,44964.0
2023-07-17 09:45:00,149.38,149.66,149.25,149.35,23731.0,142.1564,142.4228,142.0326,142.1278,23731.0
2023-07-17 09:50:00,149.37,149.46,149.29,149.35,34366.0,142.1468,142.2325,142.0707,142.1278,34366.0
2023-07-17 09:55:00,149.36,149.63,149.33,149.4,22893.0,142.1373,142.3943,142.1088,142.1754,22893.0
2023-07-17 10:00:00,149.38,149.66,149.36,149.64,74226.0,142.1564,142.4228,142.1373,142.4038,74226.0
2023-07-17 10:05:00,149.64,149.94,149.6,149.81,43568.0,142.4038,142.6893,142.3657,142.5656,43568.0
2023-07-17 10:10:00,149.79,149.9,149.73,149.76,29698.0,142.5465,142.6512,142.4894,142.518,29698.0
2023-07-17 10:15:00,149.78,149.84,149.69,149.83,22608.0,142.537,142.5941,142.4514,142.5846,22608.0
2023-07-17 10:20:00,149.81,149.9,149.75,149.85,22024.0,142.5656,142.6512,142.5085,142.6036,22024.0
2023-07-17 10:25:00,149.86,149.95,149.82,149.88,27014.0,142.6131,142.6988,142.5751,142.6322,27014.0
2023-07-17 10:30:00,149.9,149.92,149.82,149.87,40052.0,142.6512,142.6702,142.5751,142.6227,40052.0
2023-07-17 10:35:00,149.87,149.88,149.57,149.62,40500.0,142.6227,142.6322,142.3372,142.3847,40500.0
2023-07-17 10:40:00,149.66,149.92,149.64,149.89,43868.0,142.4228,142.6702,142.4038,142.6417,43868.0
2023-07-17 10:45:00,149.88,150.04,149.82,150.03,23531.0,142.6322,142.7844,142.5751,142.7749,23531.0
2023-07-17 10:50:00,150.0,150.08,149.91,149.92,37612.0,142.7464,142.8225,142.6607,142.6702,37612.0
2023-07-17 10:55:00,149.9,149.96,149.87,149.94,27963.0,142.6512,142.7083,142.6227,142.6893,27963.0
2023-07-17 11:00:00,149.93,149.95,149.84,149.93,21060.0,142.6798,142.6988,142.5941,142.6798,21060.0
2023-07-17 11:05:00,149.92,149.97,149.83,149.97,31155.0,142.6702,142.7178,142.5846,142.7178,31155.0
2023-07-17 11:10:00,149.97,150.02,149.92,149.97,18593.0,142.7178,142.7654,142.6702,142.7178,18593.0
2023-07-17 11:15:00,149.97,150.02,149.91,150.0,25070.0,142.7178,142.7654,142.6607,142.7464,25070.0
2023-07-17 11:20:00,150.01,150.08,149.99,150.03,18764.0,142.7559,142.8225,142.7369,142.7749,18764.0
2023-07-17 11:25:00,150.02,150.07,149.89,150.05,16216.0,142.7654,142.813,142.6417,142.794,16216.0
2023-07-17 11:30:00,150.04,150.16,149.97,149.97,27320.0,142.7844,142.8986,142.7178,142.7178,27320.0
2023-07-17 11:35:00,149.97,150.07,149.89,149.95,16904.0,142.7178,142.813,142.6417,142.6988,16904.0
2023-07-17 11:40:00,149.95,149.99,149.87,149.87,21468.0,142.6988,142.7369,142.6227,142.6227,21468.0
2023-07-17 11:45:00,149.87,149.89,149.81,149.88,25995.0,142.6227,142.6417,142.5656,142.6322,25995.0
2023-07-17 11:50:00,149.88,149.9,149.63,149.65,45340.0,142.6322,142.6512,142.3943,142.4133,45340.0
2023-07-17 11:55:00,149.64,149.64,149.53,149.57,21454.0,142.4038,142.4038,142.2991,142.3372,21454.0
2023-07-17 12:00:00,149.57,149.57,149.33,149.4,24838.0,142.3372,142.3372,142.1088,142.1754,24838.0
2023-07-17 12:05:00,149.4,149.46,149.32,149.38,15671.0,142.1754,142.2325,142.0993,142.1564,15671.0
2023-07-17 12:10:00,149.38,149.48,149.37,149.46,23101.0,142.1564,142.2515,142.1468,142.2325,23101.0
2023-07-17 12:15:00,149.46,149.47,149.33,149.33,32303.0,142.2325,142.242,142.1088,142.1088,32303.0
2023-07-17 12:20:00,149.32,149.55,149.32,149.44,17420.0,142.0993,142.3181,142.0993,142.2135,17420.0
2023-07-17 12:25:00,149.44,149.64,149.43,149.58,26346.0,142.2135,142.4038,142.2039,142.3467,26346.0
2023-07-17 12:30:00,149.55,149.55,149.46,149.51,12361.0,142.3181,142.3181,142.2325,142.2801,12361.0
2023-07-17 12:35:00,149.5,149.53,149.46,149.53,13448.0,142.2705,142.2991,142.2325,142.2991,13448.0
2023-07-17 12:40:00,149.53,149.61,149.49,149.49,29623.0,142.2991,142.3752,142.261,142.261,29623.0
2023-07-17 12:45:00,149.5,149.5,149.35,149.36,23212.0,142.2705,142.2705,142.1278,142.1373,23212.0
2023-07-17 12:50:00,149.36,149.5,149.31,149.47,11920.0,142.1373,142.2705,142.0897,142.242,11920.0
2023-07-17 12:55:00,149.46,149.47,149.43,149.46,9912.0,142.2325,142.242,142.2039,142.2325,9912.0
2023-07-17 13:00:00,149.47,149.49,149.42,149.45,14335.0,142.242,142.261,142.1944,142.223,14335.0
2023-07-17 13:05:00,149.46,149.51,149.44,149.48,20815.0,142.2325,142.2801,142.2135,142.2515,20815.0
2023-07-17 13:10:00,149.48,149.49,149.39,149.39,22830.0,142.2515,142.261,142.1659,142.1659,22830.0
2023-07-17 13:15:00,149.37,149.43,149.35,149.36,14307.0,142.1468,142.2039,142.1278,142.1373,14307.0
2023-07-17 13:20:00,149.36,149.38,149.3,149.3,17459.0,142.1373,142.1564,142.0802,142.0802,17459.0
2023-07-17 13:25:00,149.3,149.31,149.22,149.22,20415.0,142.0802,142.0897,142.0041,142.0041,20415.0
2023-07-17 13:30:00,149.23,149.27,149.06,149.09,39405.0,142.0136,142.0517,141.8518,141.8804,39405.0
2023-07-17 13:35:00,149.08,149.12,149.05,149.11,21441.0,141.8709,141.9089,141.8423,141.8994,21441.0
2023-07-17 13:40:00,149.11,149.12,149.03,149.12,29994.0,141.8994,141.9089,141.8233,141.9089,29994.0
2023-07-17 13:45:00,149.13,149.21,149.12,149.19,18307.0,141.9184,141.9946,141.9089,141.9755,18307.0
2023-07-17 13:50:00,149.18,149.2,149.13,149.14,29173.0,141.966,141.9851,141.9184,141.928,29173.0
2023-07-17 13:55:00,149.14,149.18,149.08,149.17,16051.0,141.928,141.966,141.8709,141.9565,16051.0
2023-07-17 14:00:00,149.18,149.23,149.12,149.19,22466.0,141.966,142.0136,141.9089,141.9755,22466.0
2023-07-17 14:05:00,149.19,149.28,149.16,149.22,20228.0,141.9755,142.0612,141.947,142.0041,20228.0
2023-07-17 14:10:00,149.22,149.24,149.18,149.19,16487.0,142.0041,142.0231,141.966,141.9755,16487.0
2023-07-17 14:15:00,149.19,149.19,149.01,149.03,43371.0,141.9755,141.9755,141.8042,141.8233,43371.0
2023-07-17 14:20:00,149.03,149.13,149.03,149.11,18222.0,141.8233,141.9184,141.8233,141.8994,18222.0
2023-07-17 14:25:00,149.1,149.2,149.07,149.11,29876.0,141.8899,141.9851,141.8613,141.8994,29876.0
2023-07-17 14:30:00,149.11,149.21,149.09,149.18,20953.0,141.8994,141.9946,141.8804,141.966,20953.0
2023-07-17 14:35:00,149.19,149.19,149.08,149.12,26391.0,141.9755,141.9755,141.8709,141.9089,26391.0
2023-07-17 14:40:00,149.13,149.25,149.12,149.21,14753.0,141.9184,142.0326,141.9089,141.9946,14753.0
2023-07-17 14:45:00,149.21,149.23,149.13,149.22,16793.0,141.9946,142.0136,141.9184,142.0041,16793.0
2023-07-17 14:50:00,149.24,149.24,149.15,149.22,19374.0,142.0231,142.0231,141.9375,142.0041,19374.0
2023-07-17 14:55:00,149.22,149.23,149.13,149.14,18309.0,142.0041,142.0136,141.9184,141.928,18309.0
2023-07-17 15:00:00,149.13,149.14,149.06,149.07,27578.0,141.9184,141.928,141.8518,141.8613,27578.0
2023-07-17 15:05:00,149.08,149.08,149.02,149.04,25531.0,141.8709,141.8709,141.8138,141.8328,25531.0
2023-07-17 15:10:00,149.03,149.13,149.01,149.13,27044.0,141.8233,141.9184,141.8042,141.9184,27044.0
2023-07-17 15:15:00,149.13,149.26,149.05,149.23,27544.0,141.9184,142.0422,141.8423,142.0136,27544.0
2023-07-17 15:20:00,149.24,149.3,149.18,149.26,42611.0,142.0231,142.0802,141.966,142.0422,42611.0
2023-07-17 15:25:00,149.27,149.3,149.21,149.25,29605.0,142.0517,142.0802,141.9946,142.0326,29605.0
2023-07-17 15:30:00,149.24,149.26,149.13,149.16,35743.0,142.0231,142.0422,141.9184,141.947,35743.0
2023-07-17 15:35:00,149.16,149.34,149.15,149.32,40387.0,141.947,142.1183,141.9375,142.0993,40387.0
2023-07-17 15:40:00,149.32,149.35,149.26,149.29,51686.0,142.0993,142.1278,142.0422,142.0707,51686.0
2023-07-17 15:45:00,149.28,149.49,149.27,149.45,52324.0,142.0612,142.261,142.0517,142.223,52324.0
2023-07-17 15:50:00,149.45,149.48,149.34,149.36,89787.0,142.223,142.2515,142.1183,142.1373,89787.0
2023-07-17 15:55:00,149.35,149.39,148.97,148.99,253854.0,142.1278,142.1659,141.7662,141.7852,253854.0
2023-07-18 09:30:00,148.64,148.82,148.38,148.73,165013.0,141.4521,141.6234,141.2047,141.5378,165013.0
2023-07-18 09:35:00,148.79,148.96,148.62,148.76,46738.0,141.5949,141.7567,141.4331,141.5663,46738.0
2023-07-18 09:40:00,148.77,149.06,148.77,149.03,52243.0,141.5759,141.8518,141.5759,141.8233,52243.0
2023-07-18 09:45:00,149.04,149.24,148.99,149.06,40522.0,141.8328,142.0231,141.7852,141.8518,40522.0
2023-07-18 09:50:00,149.07,149.28,149.01,149.03,42034.0,141.8613,142.0612,141.8042,141.8233,42034.0
2023-07-18 09:55:00,149.01,149.06,148.66,148.74,33601.0,141.8042,141.8518,141.4712,141.5473,33601.0
2023-07-18 10:00:00,148.7,149.06,148.68,149.06,26097.0,141.5092,141.8518,141.4902,141.8518,26097.0
2023-07-18 10:05:00,149.09,149.18,149.0,149.03,42777.0,141.8804,141.966,141.7947,141.8233,42777.0
2023-07-18 10:10:00,149.04,149.29,149.01,149.26,30480.0,141.8328,142.0707,141.8042,142.0422,30480.0
2023-07-18 10:15:00,149.25,149.46,149.18,149.39,28852.0,142.0326,142.2325,141.966,142.1659,28852.0
2023-07-18 10:20:00,149.4,149.53,149.33,149.5,25142.0,142.1754,142.2991,142.1088,142.2705,25142.0
2023-07-18 10:25:00,149.49,149.72,149.47,149.69,31188.0,142.261,142.4799,142.242,142.4514,31188.0
2023-07-18 10:30:00,149.7,149.77,149.59,149.6,50084.0,142.4609,142.5275,142.3562,142.3657,50084.0
2023-07-18 10:35:00,149.6,149.86,149.55,149.77,29601.0,142.3657,142.6131,142.3181,142.5275,29601.0
2023-07-18 10:40:00,149.78,149.87,149.66,149.73,65871.0,142.537,142.6227,142.4228,142.4894,65871.0
2023-07-18 10:45:00,149.77,149.98,149.74,149.97,35710.0,142.5275,142.7273,142.4989,142.7178,35710.0
2023-07-18 10:50:00,149.96,150.04,149.89,150.0,39930.0,142.7083,142.7844,142.6417,142.7464,39930.0
2023-07-18 10:55:00,150.02,150.12,149.9,150.04,43174.0,142.7654,142.8606,142.6512,142.7844,43174.0
2023-07-18 11:00:00,150.03,150.34,150.0,150.33,32378.0,142.7749,143.0699,142.7464,143.0604,32378.0
2023-07-18 11:05:00,150.34,150.48,150.27,150.28,36082.0,143.0699,143.2032,143.0033,143.0128,36082.0
2023-07-18 11:10:00,150.27,150.41,150.23,150.25,35031.0,143.0033,143.1365,142.9652,142.9843,35031.0
2023-07-18 11:15:00,150.24,150.29,150.16,150.21,32832.0,142.9748,143.0223,142.8986,142.9462,32832.0
2023-07-18 11:20:00,150.22,150.39,150.21,150.38,30217.0,142.9557,143.1175,142.9462,143.108,30217.0
2023-07-18 11:25:00,150.39,150.4,150.28,150.34,23361.0,143.1175,143.127,143.0128,143.0699,23361.0
2023-07-18 11:30:00,150.34,150.34,150.25,150.27,26772.0,143.0699,143.0699,142.9843,143.0033,26772.0
2023-07-18 11:35:00,150.29,150.36,150.19,150.23,27545.0,143.0223,143.089,142.9272,142.9652,27545.0
2023-07-18 11:40:00,150.18,150.25,150.14,150.19,23888.0,142.9177,142.9843,142.8796,142.9272,23888.0
2023-07-18 11:45:00,150.2,150.22,150.01,150.04,43390.0,142.9367,142.9557,142.7559,142.7844,43390.0
2023-07-18 11:50:00,150.05,150.27,150.0,150.23,49487.0,142.794,143.0033,142.7464,142.9652,49487.0
2023-07-18 11:55:00,150.23,150.23,150.05,150.13,34893.0,142.9652,142.9652,142.794,142.8701,34893.0
2023-07-18 12:00:00,150.12,150.19,149.99,150.03,26095.0,142.8606,142.9272,142.7369,142.7749,26095.0
2023-07-18 12:05:00,150.02,150.04,149.82,149.99,21378.0,142.7654,142.7844,142.5751,142.7369,21378.0
2023-07-18 12:10:00,149.97,150.0,149.77,149.79,27631.0,142.7178,142.7464,142.5275,142.5465,27631.0
2023-07-18 12:15:00,149.75,149.82,149.63,149.67,42395.0,142.5085,142.5751,142.3943,142.4323,42395.0
2023-07-18 12:20:00,149.67,149.67,149.35,149.39,26727.0,142.4323,142.4323,142.1278,142.1659,26727.0
2023-07-18 12:25:00,149.42,149.5,149.36,149.43,25391.0,142.1944,142.2705,142.1373,142.2039,25391.0
2023-07-18 12:30:00,149.44,149.44,149.31,149.33,21892.0,142.2135,142.2135,142.0897,142.1088,21892.0
2023-07-18 12:35:00,149.32,149.32,149.1,149.14,32561.0,142.0993,142.0993,141.8899,141.928,32561.0
2023-07-18 12:40:00,149.13,149.19,149.04,149.16,19019.0,141.9184,141.9755,141.8328,141.947,19019.0
2023-07-18 12:45:00,149.16,149.16,149.03,149.05,9870.0,141.947,141.947,141.8233,141.8423,9870.0
2023-07-18 12:50:00,149.07,149.22,149.07,149.21,23963.0,141.8613,142.0041,141.8613,141.9946,23963.0
2023-07-18 12:55:00,149.23,149.28,149.17,149.22,29576.0,142.0136,142.0612,141.9565,142.0041,29576.0
2023-07-18 13:00:00,149.21,149.21,149.05,149.17,23451.0,141.9946,141.9946,141.8423,141.9565,23451.0
2023-07-18 13:05:00,149.18,149.24,149.14,149.17,25998.0,141.966,142.0231,141.928,141.9565,25998.0
2023-07-18 13:10:00,149.17,149.18,149.1,149.15,22442.0,141.9565,141.966,141.8899,141.9375,22442.0
2023-07-18 13:15:00,149.16,149.18,149.02,149.02,26233.0,141.947,141.966,141.8138,141.8138,26233.0
2023-07-18 13:20:00,149.02,149.07,148.96,149.06,16720.0,141.8138,141.8613,141.7567,141.8518,16720.0
2023-07-18 13:25:00,149.06,149.06,149.0,149.03,13861.0,141.8518,141.8518,141.7947,141.8233,13861.0
2023-07-18 13:30:00,149.04,149.11,149.03,149.11,25395.0,141.8328,141.8994,141.8233,141.8994,25395.0
2023-07-18 13:35:00,149.1,149.16,149.03,149.11,31816.0,141.8899,141.947,141.8233,141.8994,31816.0
2023-07-18 13:40:00,149.1,149.14,148.98,148.98,28299.0,141.8899,141.928,141.7757,141.7757,28299.0
2023-07-18 13:45:00,148.98,149.02,148.93,149.01,17412.0,141.7757,141.8138,141.7281,141.8042,17412.0
2023-07-18 13:50:00,149.0,149.17,148.98,149.15,20295.0,141.7947,141.9565,141.7757,141.9375,20295.0
2023-07-18 13:55:00,149.15,149.25,149.09,149.16,21699.0,141.9375,142.0326,141.8804,141.947,21699.0
2023-07-18 14:00:00,149.15,149.19,149.12,149.16,24406.0,141.9375,141.9755,141.9089,141.947,24406.0
2023-07-18 14:05:00,149.16,149.16,149.05,149.14,23947.0,141.947,141.947,141.8423,141.928,23947.0
2023-07-18 14:10:00,149.14,149.16,149.02,149.08,16116.0,141.928,141.947,141.8138,141.8709,16116.0
2023-07-18 14:15:00,149.08,149.11,149.04,149.06,18239.0,141.8709,141.8994,141.8328,141.8518,18239.0
2023-07-18 14:20:00,149.06,149.13,149.04,149.13,25156.0,141.8518,141.9184,141.8328,141.9184,25156.0
2023-07-18 14:25:00,149.14,149.24,149.14,149.22,18101.0,141.928,142.0231,141.928,142.0041,18101.0
2023-07-18 14:30:00,149.24,149.27,149.16,149.16,30505.0,142.0231,142.0517,141.947,141.947,30505.0
2023-07-18 14:35:00,149.16,149.16,149.03,149.13,26465.0,141.947,141.947,141.8233,141.9184,26465.0
2023-07-18 14:40:00,149.14,149.15,149.09,149.13,25451.0,141.928,141.9375,141.8804,141.9184,25451.0
2023-07-18 14:45:00,149.14,149.2,149.13,149.18,16407.0,141.928,141.9851,141.9184,141.966,16407.0
2023-07-18 14:50:00,149.19,149.24,149.19,149.24,16611.0,141.9755,142.0231,141.9755,142.0231,16611.0
2023-07-18 14:55:00,149.25,149.29,149.19,149.19,20951.0,142.0326,142.0707,141.9755,141.9755,20951.0
2023-07-18 15:00:00,149.19,149.2,149.06,149.11,21352.0,141.9755,141.9851,141.8518,141.8994,21352.0
2023-07-18 15:05:00,149.11,149.23,149.08,149.19,20629.0,141.8994,142.0136,141.8709,141.9755,20629.0
2023-07-18 15:10:00,149.2,149.33,149.18,149.3,29547.0,141.9851,142.1088,141.966,142.0802,29547.0
2023-07-18 15:15:00,149.31,149.4,149.3,149.36,24562.0,142.0897,142.1754,142.0802,142.1373,24562.0
2023-07-18 15:20:00,149.35,149.44,149.35,149.44,29079.0,142.1278,142.2135,142.1278,142.2135,29079.0
2023-07-18 15:25:00,149.46,149.5,149.38,149.38,28526.0,142.2325,142.2705,142.1564,142.1564,28526.0
2023-07-18 15:30:00,149.37,149.44,149.33,149.42,20079.0,142.1468,142.2135,142.1088,142.1944,20079.0
2023-07-18 15:35:00,149.42,149.45,149.39,149.45,28704.0,142.1944,142.223,142.1659,142.223,28704.0
2023-07-18 15:40:00,149.47,149.5,149.37,149.37,43290.0,142.242,142.2705,142.1468,142.1468,43290.0
2023-07-18 15:45:00,149.37,149.47,149.33,149.43,65118.0,142.1468,142.242,142.1088,142.2039,65118.0
2023-07-18 15:50:00,149.45,149.51,149.29,149.37,84379.0,142.223,142.2801,142.0707,142.1468,84379.0
2023-07-18 15:55:00,149.37,149.42,149.27,149.29,398258.0,142.1468,142.1944,142.0517,142.0707,398258.0
2023-07-19 09:30:00,149.55,149.99,149.55,149.96,177265.0,142.3181,142.7369,142.3181,142.7083,177265.0
2023-07-19 09:35:00,149.98,150.34,149.89,150.14,76593.0,142.7273,143.0699,142.6417,142.8796,76593.0
2023-07-19 09:40:00,150.16,150.24,149.97,150.16,113068.0,142.8986,142.9748,142.7178,142.8986,113068.0
2023-07-19 09:45:00,150.15,150.38,150.15,150.24,56437.0,142.8891,143.108,142.8891,142.9748,56437.0
2023-07-19 09:50:00,150.25,150.25,149.7,149.7,78801.0,142.9843,142.9843,142.4609,142.4609,78801.0
2023-07-19 09:55:00,149.69,149.87,149.66,149.85,48211.0,142.4514,142.6227,142.4228,142.6036,48211.0
2023-07-19 10:00:00,149.89,150.01,149.83,149.99,33979.0,142.6417,142.7559,142.5846,142.7369,33979.0
2023-07-19 10:05:00,150.01,150.03,149.92,149.96,73035.0,142.7559,142.7749,142.6702,142.7083,73035.0
2023-07-19 10:10:00,149.96,149.97,149.85,149.96,31444.0,142.7083,142.7178,142.6036,142.7083,31444.0
2023-07-19 10:15:00,149.94,149.97,149.82,149.85,38352.0,142.6893,142.7178,142.5751,142.6036,38352.0
2023-07-19 10:20:00,149.86,149.97,149.83,149.84,39724.0,142.6131,142.7178,142.5846,142.5941,39724.0
2023-07-19 10:25:00,149.84,149.88,149.75,149.77,41674.0,142.5941,142.6322,142.5085,142.5275,41674.0
2023-07-19 10:30:00,149.77,149.78,149.45,149.46,68315.0,142.5275,142.537,142.223,142.2325,68315.0
2023-07-19 10:35:00,149.49,149.56,149.44,149.55,59209.0,142.261,142.3276,142.2135,142.3181,59209.0
2023-07-19 10:40:00,149.55,149.67,149.47,149.47,53207.0,142.3181,142.4323,142.242,142.242,53207.0
2023-07-19 10:45:00,149.48,149.59,149.38,149.43,38769.0,142.2515,142.3562,142.1564,142.2039,38769.0
2023-07-19 10:50:00,149.43,149.48,149.21,149.24,46898.0,142.2039,142.2515,141.9946,142.0231,46898.0
2023-07-19 10:55:00,149.24,149.24,149.06,149.14,30281.0,142.0231,142.0231,141.8518,141.928,30281.0
2023-07-19 11:00:00,149.12,149.24,149.09,149.11,29654.0,141.9089,142.0231,141.8804,141.8994,29654.0
2023-07-19 11:05:00,149.11,149.27,149.06,149.27,34466.0,141.8994,142.0517,141.8518,142.0517,34466.0
2023-07-19 11:10:00,149.28,149.46,149.25,149.43,25951.0,142.0612,142.2325,142.0326,142.2039,25951.0
2023-07-19 11:15:00,149.41,149.45,149.29,149.31,28197.0,142.1849,142.223,142.0707,142.0897,28197.0
2023-07-19 11:20:00,149.31,149.32,148.91,148.92,63049.0,142.0897,142.0993,141.7091,141.7186,63049.0
2023-07-19 11:25:00,148.91,148.96,148.86,148.91,24306.0,141.7091,141.7567,141.6615,141.7091,24306.0
2023-07-19 11:30:00,148.91,149.07,148.91,148.96,40947.0,141.7091,141.8613,141.7091,141.7567,40947.0
2023-07-19 11:35:00,148.96,149.1,148.94,149.07,42600.0,141.7567,141.8899,141.7376,141.8613,42600.0
2023-07-19 11:40:00,149.08,149.22,149.06,149.16,31283.0,141.8709,142.0041,141.8518,141.947,31283.0
2023-07-19 11:45:00,149.17,149.23,149.1,149.1,27434.0,141.9565,142.0136,141.8899,141.8899,27434.0
2023-07-19 11:50:00,149.09,149.38,149.09,149.37,27359.0,141.8804,142.1564,141.8804,142.1468,27359.0
2023-07-19 11:55:00,149.39,149.5,149.39,149.48,15225.0,142.1659,142.2705,142.1659,142.2515,15225.0
2023-07-19 12:00:00,149.49,149.63,149.38,149.39,46960.0,142.261,142.3943,142.1564,142.1659,46960.0
2023-07-19 12:05:00,149.39,149.41,149.13,149.25,44599.0,142.1659,142.1849,141.9184,142.0326,44599.0
2023-07-19 12:10:00,149.27,149.47,149.27,149.45,20163.0,142.0517,142.242,142.0517,142.223,20163.0
2023-07-19 12:15:00,149.46,149.6,149.44,149.58,23024.0,142.2325,142.3657,142.2135,142.3467,23024.0
2023-07-19 12:20:00,149.57,149.73,149.54,149.68,26706.0,142.3372,142.4894,142.3086,142.4418,26706.0
2023-07-19 12:25:00,149.68,149.76,149.57,149.71,36727.0,142.4418,142.518,142.3372,142.4704,36727.0
2023-07-19 12:30:00,149.7,149.75,149.53,149.64,38694.0,142.4609,142.5085,142.2991,142.4038,38694.0
2023-07-19 12:35:00,149.64,149.78,149.56,149.73,23085.0,142.4038,142.537,142.3276,142.4894,23085.0
2023-07-19 12:40:00,149.73,149.95,149.73,149.95,21473.0,142.4894,142.6988,142.4894,142.6988,21473.0
2023-07-19 12:45:00,149.95,150.02,149.86,149.96,37915.0,142.6988,142.7654,142.6131,142.7083,37915.0
2023-07-19 12:50:00,149.94,150.01,149.9,149.92,29152.0,142.6893,142.7559,142.6512,142.6702,29152.0
2023-07-19 12:55:00,149.92,150.02,149.91,150.01,12843.0,142.6702,142.7654,142.6607,142.7559,12843.0
2023-07-19 13:00:00,150.02,150.11,149.97,150.11,20549.0,142.7654,142.8511,142.7178,142.8511,20549.0
2023-07-19 13:05:00,150.1,150.2,150.03,150.18,20385.0,142.8415,142.9367,142.7749,142.9177,20385.0
2023-07-19 13:10:00,150.18,150.27,150.13,150.25,29802.0,142.9177,143.0033,142.8701,142.9843,29802.0
2023-07-19 13:15:00,150.28,150.42,150.2,150.41,118249.0,143.0128,143.1461,142.9367,143.1365,118249.0
2023-07-19 13:20:00,150.4,150.41,150.16,150.16,26820.0,143.127,143.1365,142.8986,142.8986,26820.0
2023-07-19 13:25:00,150.16,150.27,150.13,150.27,14444.0,142.8986,143.0033,142.8701,143.0033,14444.0
2023-07-19 13:30:00,150.28,150.34,150.24,150.32,28466.0,143.0128,143.0699,142.9748,143.0509,28466.0
2023-07-19 13:35:00,150.31,150.38,150.26,150.37,22035.0,143.0414,143.108,142.9938,143.0985,22035.0
2023-07-19 13:40:00,150.37,150.43,150.31,150.4,30129.0,143.0985,143.1556,143.0414,143.127,30129.0
2023-07-19 13:45:00,150.39,150.39,150.22,150.24,23487.0,143.1175,143.1175,142.9557,142.9748,23487.0
2023-07-19 13:50:00,150.23,150.34,150.21,150.32,15304.0,142.9652,143.0699,142.9462,143.0509,15304.0
2023-07-19 13:55:00,150.34,150.34,150.23,150.27,16496.0,143.0699,143.0699,142.9652,143.0033,16496.0
2023-07-19 14:00:00,150.29,150.31,150.23,150.28,16493.0,143.0223,143.0414,142.9652,143.0128,16493.0
2023-07-19 14:05:00,150.3,150.44,150.29,150.32,37974.0,143.0319,143.1651,143.0223,143.0509,37974.0
2023-07-19 14:10:00,150.33,150.33,150.2,150.24,23016.0,143.0604,143.0604,142.9367,142.9748,23016.0
2023-07-19 14:15:00,150.23,150.25,150.13,150.14,29592.0,142.9652,142.9843,142.8701,142.8796,29592.0
2023-07-19 14:20:00,150.14,150.3,150.14,150.28,11892.0,142.8796,143.0319,142.8796,143.0128,11892.0
2023-07-19 14:25:00,150.29,150.34,150.27,150.32,17301.0,143.0223,143.0699,143.0033,143.0509,17301.0
2023-07-19 14:30:00,150.33,150.58,150.33,150.5,26919.0,143.0604,143.2983,143.0604,143.2222,26919.0
2023-07-19 14:35:00,150.51,150.68,150.47,150.68,18818.0,143.2317,143.3935,143.1936,143.3935,18818.0
2023-07-19 14:40:00,150.66,150.75,150.65,150.69,20933.0,143.3745,143.4601,143.3649,143.403,20933.0
2023-07-19 14:45:00,150.7,150.76,150.66,150.75,29044.0,143.4125,143.4696,143.3745,143.4601,29044.0
2023-07-19 14:50:00,150.74,150.8,150.71,150.8,20106.0,143.4506,143.5077,143.422,143.5077,20106.0
2023-07-19 14:55:00,150.81,150.82,150.69,150.72,24471.0,143.5172,143.5267,143.403,143.4316,24471.0
2023-07-19 15:00:00,150.71,150.71,150.64,150.66,43041.0,143.422,143.422,143.3554,143.3745,43041.0
2023-07-19 15:05:00,150.66,150.7,150.6,150.62,22088.0,143.3745,143.4125,143.3174,143.3364,22088.0
2023-07-19 15:10:00,150.61,150.61,150.41,150.5,29895.0,143.3269,143.3269,143.1365,143.2222,29895.0
2023-07-19 15:15:00,150.51,150.54,150.46,150.48,17792.0,143.2317,143.2603,143.1841,143.2032,17792.0
2023-07-19 15:20:00,150.47,150.57,150.45,150.57,33602.0,143.1936,143.2888,143.1746,143.2888,33602.0
2023-07-19 15:25:00,150.57,150.58,150.5,150.51,27327.0,143.2888,143.2983,143.2222,143.2317,27327.0
2023-07-19 15:30:00,150.51,150.51,150.41,150.46,42553.0,143.2317,143.2317,143.1365,143.1841,42553.0
2023-07-19 15:35:00,150.47,150.55,150.41,150.46,27870.0,143.1936,143.2698,143.1365,143.1841,27870.0
2023-07-19 15:40:00,150.46,150.48,150.34,150.43,31771.0,143.1841,143.2032,143.0699,143.1556,31771.0
2023-07-19 15:45:00,150.43,150.44,150.34,150.36,42644.0,143.1556,143.1651,143.0699,143.089,42644.0
2023-07-19 15:50:00,150.34,150.56,150.31,150.52,98793.0,143.0699,143.2793,143.0414,143.2412,98793.0
2023-07-19 15:55:00,150.51,150.52,150.28,150.28,343068.0,143.2317,143.2412,143.0128,143.0128,343068.0
2023-07-20 09:30:00,149.55,149.69,148.82,149.18,170605.0,143.2073,143.3414,142.5083,142.853,170605.0
2023-07-20 09:35:00,149.19,149.27,148.8,148.84,34117.0,142.8626,142.9392,142.4891,142.5274,34117.0
2023-07-20 09:40:00,148.83,148.9,148.14,148.3,62865.0,142.5179,142.5849,141.8571,142.0104,62865.0
2023-07-20 09:45:00,148.32,148.63,148.16,148.53,50674.0,142.0295,142.3264,141.8763,142.2306,50674.0
2023-07-20 09:50:00,148.53,148.63,148.44,148.63,46506.0,142.2306,142.3264,142.1444,142.3264,46506.0
2023-07-20 09:55:00,148.64,148.93,148.63,148.65,50681.0,142.3359,142.6136,142.3264,142.3455,50681.0
2023-07-20 10:00:00,148.68,149.06,148.66,149.05,37649.0,142.3742,142.7381,142.3551,142.7285,37649.0
2023-07-20 10:05:00,149.06,149.2,149.02,149.06,43878.0,142.7381,142.8722,142.6998,142.7381,43878.0
2023-07-20 10:10:00,149.08,149.44,149.05,149.27,35249.0,142.7573,143.102,142.7285,142.9392,35249.0
2023-07-20 10:15:00,149.28,149.44,149.19,149.4,27569.0,142.9488,143.102,142.8626,143.0637,27569.0
2023-07-20 10:20:00,149.38,149.57,149.36,149.55,37753.0,143.0445,143.2265,143.0254,143.2073,37753.0
2023-07-20 10:25:00,149.53,149.53,149.42,149.44,46511.0,143.1882,143.1882,143.0828,143.102,46511.0
2023-07-20 10:30:00,149.44,149.72,149.44,149.71,31291.0,143.102,143.3701,143.102,143.3606,31291.0
2023-07-20 10:35:00,149.69,149.93,149.62,149.93,36583.0,143.3414,143.5712,143.2744,143.5712,36583.0
2023-07-20 10:40:00,149.93,149.98,149.78,149.98,59290.0,143.5712,143.6191,143.4276,143.6191,59290.0
2023-07-20 10:45:00,149.97,150.24,149.94,149.98,45152.0,143.6095,143.8681,143.5808,143.6191,45152.0
2023-07-20 10:50:00,149.97,150.1,149.9,150.0,33672.0,143.6095,143.734,143.5425,143.6383,33672.0
2023-07-20 10:55:00,150.07,150.2,149.99,150.11,13616.0,143.7053,143.8298,143.6287,143.7436,13616.0
2023-07-20 11:00:00,150.11,150.18,149.98,149.99,29349.0,143.7436,143.8106,143.6191,143.6287,29349.0
2023-07-20 11:05:00,149.96,150.01,149.83,149.97,21895.0,143.5999,143.6478,143.4755,143.6095,21895.0
2023-07-20 11:10:00,149.97,150.01,149.83,149.96,25700.0,143.6095,143.6478,143.4755,143.5999,25700.0
2023-07-20 11:15:00,149.94,149.97,149.68,149.69,46250.0,143.5808,143.6095,143.3318,143.3414,46250.0
2023-07-20 11:20:00,149.71,149.8,149.66,149.76,56998.0,143.3606,143.4467,143.3127,143.4084,56998.0
2023-07-20 11:25:00,149.75,149.98,149.72,149.95,90115.0,143.3989,143.6191,143.3701,143.5904,90115.0
2023-07-20 11:30:00,149.96,150.08,149.88,150.02,31912.0,143.5999,143.7149,143.5233,143.6574,31912.0
2023-07-20 11:35:00,150.06,150.2,149.96,150.06,21997.0,143.6957,143.8298,143.5999,143.6957,21997.0
2023-07-20 11:40:00,150.06,150.15,150.04,150.07,39925.0,143.6957,143.7819,143.6766,143.7053,39925.0
2023-07-20 11:45:00,150.11,150.39,150.09,150.39,20136.0,143.7436,144.0117,143.7244,144.0117,20136.0
2023-07-20 11:50:00,150.37,150.42,150.25,150.41,19797.0,143.9926,144.0404,143.8776,144.0309,19797.0
2023-07-20 11:55:00,150.41,150.58,150.41,150.53,34351.0,144.0309,144.1937,144.0309,144.1458,34351.0
2023-07-20 12:00:00,150.54,150.64,150.42,150.44,44701.0,144.1553,144.2511,144.0404,144.0596,44701.0
2023-07-20 12:05:00,150.42,150.5,150.36,150.48,31155.0,144.0404,144.117,143.983,144.0979,31155.0
2023-07-20 12:10:00,150.5,150.56,150.45,150.5,61058.0,144.117,144.1745,144.0692,144.117,61058.0
2023-07-20 12:15:00,150.49,150.7,150.49,150.7,33582.0,144.1075,144.3086,144.1075,144.3086,33582.0
2023-07-20 12:20:00,150.7,150.72,150.6,150.68,25099.0,144.3086,144.3277,144.2128,144.2894,25099.0
2023-07-20 12:25:00,150.68,150.69,150.56,150.59,32402.0,144.2894,144.299,144.1745,144.2032,32402.0
2023-07-20 12:30:00,150.6,150.61,150.48,150.59,86470.0,144.2128,144.2224,144.0979,144.2032,86470.0
2023-07-20 12:35:00,150.58,150.59,150.43,150.46,38359.0,144.1937,144.2032,144.05,144.0787,38359.0
2023-07-20 12:40:00,150.44,150.52,150.39,150.41,25705.0,144.0596,144.1362,144.0117,144.0309,25705.0
2023-07-20 12:45:00,150.41,150.57,150.39,150.54,51447.0,144.0309,144.1841,144.0117,144.1553,51447.0
2023-07-20 12:50:00,150.54,150.55,150.28,150.37,33980.0,144.1553,144.1649,143.9064,143.9926,33980.0
2023-07-20 12:55:00,150.38,150.49,150.35,150.47,28509.0,144.0021,144.1075,143.9734,144.0883,28509.0
2023-07-20 13:00:00,150.48,150.53,150.43,150.46,43977.0,144.0979,144.1458,144.05,144.0787,43977.0
2023-07-20 13:05:00,150.47,150.51,150.4,150.47,21460.0,144.0883,144.1266,144.0213,144.0883,21460.0
2023-07-20 13:10:00,150.47,150.48,150.39,150.39,33840.0,144.0883,144.0979,144.0117,144.0117,33840.0
2023-07-20 13:15:00,150.4,150.4,150.33,150.39,58661.0,144.0213,144.0213,143.9543,144.0117,58661.0
2023-07-20 13:20:00,150.39,150.54,150.38,150.42,40530.0,144.0117,144.1553,144.0021,144.0404,40530.0
2023-07-20 13:25:00,150.43,150.54,150.42,150.47,46736.0,144.05,144.1553,144.0404,144.0883,46736.0
2023-07-20 13:30:00,150.47,150.52,150.33,150.33,42042.0,144.0883,144.1362,143.9543,143.9543,42042.0
2023-07-20 13:35:00,150.32,150.34,150.22,150.33,25169.0,143.9447,143.9638,143.8489,143.9543,25169.0
2023-07-20 13:40:00,150.34,150.43,150.34,150.39,31631.0,143.9638,144.05,143.9638,144.0117,31631.0
2023-07-20 13:45:00,150.39,150.45,150.36,150.41,22997.0,144.0117,144.0692,143.983,144.0309,22997.0
2023-07-20 13:50:00,150.42,150.45,150.36,150.43,21371.0,144.0404,144.0692,143.983,144.05,21371.0
2023-07-20 13:55:00,150.44,150.46,150.33,150.34,39845.0,144.0596,144.0787,143.9543,143.9638,39845.0
2023-07-20 14:00:00,150.35,150.53,150.34,150.5,42440.0,143.9734,144.1458,143.9638,144.117,42440.0
2023-07-20 14:05:00,150.51,150.52,150.43,150.47,82254.0,144.1266,144.1362,144.05,144.0883,82254.0
2023-07-20 14:10:00,150.46,150.46,150.31,150.41,20195.0,144.0787,144.0787,143.9351,144.0309,20195.0
2023-07-20 14:15:00,150.42,150.51,150.4,150.45,52057.0,144.0404,144.1266,144.0213,144.0692,52057.0
2023-07-20 14:20:00,150.44,150.49,150.37,150.42,48282.0,144.0596,144.1075,143.9926,144.0404,48282.0
2023-07-20 14:25:00,150.41,150.51,150.4,150.41,49260.0,144.0309,144.1266,144.0213,144.0309,49260.0
2023-07-20 14:30:00,150.41,150.52,150.38,150.39,60006.0,144.0309,144.1362,144.0021,144.0117,60006.0
2023-07-20 14:35:00,150.37,150.49,150.32,150.46,37650.0,143.9926,144.1075,143.9447,144.0787,37650.0
2023-07-20 14:40:00,150.47,150.56,150.4,150.55,31354.0,144.0883,144.1745,144.0213,144.1649,31354.0
2023-07-20 14:45:00,150.57,150.6,150.5,150.52,39970.0,144.1841,144.2128,144.117,144.1362,39970.0
2023-07-20 14:50:00,150.52,150.65,150.47,150.55,55120.0,144.1362,144.2607,144.0883,144.1649,55120.0
2023-07-20 14:55:00,150.55,150.63,150.49,150.62,55284.0,144.1649,144.2415,144.1075,144.232,55284.0
2023-07-20 15:00:00,150.62,150.75,150.62,150.65,45362.0,144.232,144.3564,144.232,144.2607,45362.0
2023-07-20 15:05:00,150.65,150.72,150.56,150.69,96524.0,144.2607,144.3277,144.1745,144.299,96524.0
2023-07-20 15:10:00,150.68,150.7,150.6,150.6,67880.0,144.2894,144.3086,144.2128,144.2128,67880.0
2023-07-20 15:15:00,150.6,150.61,150.52,150.58,32116.0,144.2128,144.2224,144.1362,144.1937,32116.0
2023-07-20 15:20:00,150.59,150.65,150.57,150.62,38596.0,144.2032,144.2607,144.1841,144.232,38596.0
2023-07-20 15:25:00,150.62,150.62,150.49,150.51,41567.0,144.232,144.232,144.1075,144.1266,41567.0
2023-07-20 15:30:00,150.52,150.69,150.52,150.59,66313.0,144.1362,144.299,144.1362,144.2032,66313.0
2023-07-20 15:35:00,150.6,150.65,150.55,150.55,69072.0,144.2128,144.2607,144.1649,144.1649,69072.0
2023-07-20 15:40:00,150.55,150.57,150.48,150.5,55124.0,144.1649,144.1841,144.0979,144.117,55124.0
2023-07-20 15:45:00,150.5,150.52,150.34,150.43,78935.0,144.117,144.1362,143.9638,144.05,78935.0
2023-07-20 15:50:00,150.44,150.55,150.43,150.5,141805.0,144.0596,144.1649,144.05,144.117,141805.0
2023-07-20 15:55:00,150.5,150.68,150.46,150.54,341968.0,144.117,144.2894,144.0787,144.1553,341968.0
2023-07-21 09:30:00,151.15,151.15,150.7,150.9,287574.0,144.7395,144.7395,144.3086,144.5001,287574.0
2023-07-21 09:35:00,150.9,151.43,150.86,151.17,79503.0,144.5001,145.0076,144.4618,144.7586,79503.0
2023-07-21 09:40:00,151.18,151.39,151.07,151.31,61953.0,144.7682,144.9693,144.6629,144.8927,61953.0
2023-07-21 09:45:00,151.3,151.45,151.05,151.39,63113.0,144.8831,145.0268,144.6437,144.9693,63113.0
2023-07-21 09:50:00,151.4,151.75,151.35,151.6,71266.0,144.9789,145.314,144.931,145.1704,71266.0
2023-07-21 09:55:00,151.6,151.96,151.48,151.8,303335.0,145.1704,145.5151,145.0555,145.3619,303335.0
2023-07-21 10:00:00,151.82,151.99,151.77,151.97,59938.0,145.3811,145.5439,145.3332,145.5247,59938.0
2023-07-21 10:05:00,151.97,152.27,151.93,152.18,84952.0,145.5247,145.812,145.4864,145.7258,84952.0
2023-07-21 10:10:00,152.2,152.37,152.15,152.31,45213.0,145.7449,145.9077,145.6971,145.8503,45213.0
2023-07-21 10:15:00,152.29,152.3,152.07,152.19,46506.0,145.8311,145.8407,145.6205,145.7354,46506.0
2023-07-21 10:20:00,152.19,152.2,152.0,152.12,46967.0,145.7354,145.7449,145.5534,145.6683,46967.0
2023-07-21 10:25:00,152.13,152.4,152.13,152.37,40603.0,145.6779,145.9365,145.6779,145.9077,40603.0
2023-07-21 10:30:00,152.35,152.45,152.29,152.34,43407.0,145.8886,145.9843,145.8311,145.879,43407.0
2023-07-21 10:35:00,152.34,152.34,152.16,152.31,58846.0,145.879,145.879,145.7066,145.8503,58846.0
2023-07-21 10:40:00,152.31,152.47,152.24,152.43,41224.0,145.8503,146.0035,145.7832,145.9652,41224.0
2023-07-21 10:45:00,152.44,152.53,152.35,152.38,57302.0,145.9748,146.0609,145.8886,145.9173,57302.0
2023-07-21 10:50:00,152.4,152.5,152.33,152.46,60427.0,145.9365,146.0322,145.8694,145.9939,60427.0
2023-07-21 10:55:00,152.48,152.53,152.38,152.45,44322.0,146.0131,146.0609,145.9173,145.9843,44322.0
2023-07-21 11:00:00,152.44,152.66,152.39,152.66,35148.0,145.9748,146.1854,145.9269,146.1854,35148.0
2023-07-21 11:05:00,152.67,152.69,152.53,152.54,40907.0,146.195,146.2142,146.0609,146.0705,40907.0
2023-07-21 11:10:00,152.54,152.66,152.53,152.6,39254.0,146.0705,146.1854,146.0609,146.128,39254.0
2023-07-21 11:15:00,152.59,152.65,152.49,152.62,38583.0,146.1184,146.1759,146.0226,146.1471,38583.0
2023-07-21 11:20:00,152.61,152.62,152.46,152.5,37602.0,146.1376,146.1471,145.9939,146.0322,37602.0
2023-07-21 11:25:00,152.5,152.56,152.4,152.48,42810.0,146.0322,146.0897,145.9365,146.0131,42810.0
2023-07-21 11:30:00,152.48,152.8,152.48,152.72,136256.0,146.0131,146.3195,146.0131,146.2429,136256.0
2023-07-21 11:35:00,152.72,152.8,152.62,152.78,45135.0,146.2429,146.3195,146.1471,146.3003,45135.0
2023-07-21 11:40:00,152.78,152.84,152.69,152.81,35825.0,146.3003,146.3578,146.2142,146.3291,35825.0
2023-07-21 11:45:00,152.81,152.82,152.73,152.76,29587.0,146.3291,146.3387,146.2525,146.2812,29587.0
2023-07-21 11:50:00,152.77,152.92,152.73,152.9,57255.0,146.2908,146.4344,146.2525,146.4153,57255.0
2023-07-21 11:55:00,152.91,152.96,152.87,152.95,28859.0,146.4248,146.4727,146.3865,146.4631,28859.0
2023-07-21 12:00:00,152.97,153.11,152.85,153.08,79967.0,146.4823,146.6164,146.3674,146.5876,79967.0
2023-07-21 12:05:00,153.07,153.22,153.02,153.19,28926.0,146.578,146.7217,146.5302,146.693,28926.0
2023-07-21 12:10:00,153.19,153.29,153.17,153.25,39457.0,146.693,146.7887,146.6738,146.7504,39457.0
2023-07-21 12:15:00,153.25,153.3,153.18,153.22,153887.0,146.7504,146.7983,146.6834,146.7217,153887.0
2023-07-21 12:20:00,153.22,153.26,153.05,153.25,33316.0,146.7217,146.76,146.5589,146.7504,33316.0
2023-07-21 12:25:00,153.27,153.42,153.27,153.41,40261.0,146.7696,146.9132,146.7696,146.9036,40261.0
2023-07-21 12:30:00,153.41,153.45,153.34,153.4,43037.0,146.9036,146.9419,146.8366,146.8941,43037.0
2023-07-21 12:35:00,153.38,153.49,153.36,153.48,25748.0,146.8749,146.9802,146.8557,146.9707,25748.0
2023-07-21 12:40:00,153.47,153.47,153.24,153.38,36902.0,146.9611,146.9611,146.7408,146.8749,36902.0
2023-07-21 12:45:00,153.37,153.42,153.35,153.36,33427.0,146.8653,146.9132,146.8462,146.8557,33427.0
2023-07-21 12:50:00,153.37,153.37,153.25,153.32,33154.0,146.8653,146.8653,146.7504,146.8174,33154.0
2023-07-21 12:55:00,153.31,153.41,153.28,153.39,23534.0,146.8079,146.9036,146.7791,146.8845,23534.0
2023-07-21 13:00:00,153.38,153.47,153.32,153.47,36973.0,146.8749,146.9611,146.8174,146.9611,36973.0
2023-07-21 13:05:00,153.46,153.59,153.46,153.56,25787.0,146.9515,147.076,146.9515,147.0473,25787.0
2023-07-21 13:10:00,153.56,153.62,153.52,153.52,33038.0,147.0473,147.1047,147.009,147.009,33038.0
2023-07-21 13:15:00,153.53,153.63,153.44,153.46,66479.0,147.0185,147.1143,146.9324,146.9515,66479.0
2023-07-21 13:20:00,153.46,153.58,153.39,153.39,35628.0,146.9515,147.0664,146.8845,146.8845,35628.0
2023-07-21 13:25:00,153.39,153.46,153.37,153.41,17230.0,146.8845,146.9515,146.8653,146.9036,17230.0
2023-07-21 13:30:00,153.41,153.51,153.4,153.47,35274.0,146.9036,146.9994,146.8941,146.9611,35274.0
2023-07-21 13:35:00,153.47,153.58,153.46,153.53,31677.0,146.9611,147.0664,146.9515,147.0185,31677.0
2023-07-21 13:40:00,153.54,153.65,153.52,153.59,39897.0,147.0281,147.1334,147.009,147.076,39897.0
2023-07-21 13:45:00,153.59,153.67,153.58,153.63,48200.0,147.076,147.1526,147.0664,147.1143,48200.0
2023-07-21 13:50:00,153.62,153.64,153.58,153.62,30075.0,147.1047,147.1239,147.0664,147.1047,30075.0
2023-07-21 13:55:00,153.63,153.64,153.45,153.51,42659.0,147.1143,147.1239,146.9419,146.9994,42659.0
2023-07-21 14:00:00,153.52,153.52,153.4,153.5,37392.0,147.009,147.009,146.8941,146.9898,37392.0
2023-07-21 14:05:00,153.51,153.54,153.43,153.45,42381.0,146.9994,147.0281,146.9228,146.9419,42381.0
2023-07-21 14:10:00,153.46,153.46,153.35,153.44,35263.0,146.9515,146.9515,146.8462,146.9324,35263.0
2023-07-21 14:15:00,153.45,153.5,153.43,153.45,23185.0,146.9419,146.9898,146.9228,146.9419,23185.0
2023-07-21 14:20:00,153.45,153.5,153.33,153.36,36145.0,146.9419,146.9898,146.827,146.8557,36145.0
2023-07-21 14:25:00,153.35,153.41,153.27,153.4,23976.0,146.8462,146.9036,146.7696,146.8941,23976.0
2023-07-21 14:30:00,153.39,153.42,153.18,153.22,35730.0,146.8845,146.9132,146.6834,146.7217,35730.0
2023-07-21 14:35:00,153.21,153.29,153.16,153.29,61633.0,146.7121,146.7887,146.6642,146.7887,61633.0
2023-07-21 14:40:00,153.31,153.32,153.18,153.19,27894.0,146.8079,146.8174,146.6834,146.693,27894.0
2023-07-21 14:45:00,153.18,153.23,153.17,153.21,28893.0,146.6834,146.7313,146.6738,146.7121,28893.0
2023-07-21 14:50:00,153.22,153.37,153.21,153.35,34794.0,146.7217,146.8653,146.7121,146.8462,34794.0
2023-07-21 14:55:00,153.34,153.34,153.25,153.29,27852.0,146.8366,146.8366,146.7504,146.7887,27852.0
2023-07-21 15:00:00,153.28,153.29,153.22,153.25,29540.0,146.7791,146.7887,146.7217,146.7504,29540.0
2023-07-21 15:05:00,153.25,153.38,153.24,153.38,39606.0,146.7504,146.8749,146.7408,146.8749,39606.0
2023-07-21 15:10:00,153.39,153.56,153.37,153.5,82675.0,146.8845,147.0473,146.8653,146.9898,82675.0
2023-07-21 15:15:00,153.5,153.58,153.43,153.58,49097.0,146.9898,147.0664,146.9228,147.0664,49097.0
2023-07-21 15:20:00,153.58,153.59,153.26,153.26,50533.0,147.0664,147.076,146.76,146.76,50533.0
2023-07-21 15:25:00,153.26,153.29,153.19,153.27,52130.0,146.76,146.7887,146.693,146.7696,52130.0
2023-07-21 15:30:00,153.26,153.27,153.09,153.1,65135.0,146.76,146.7696,146.5972,146.6068,65135.0
2023-07-21 15:35:00,153.1,153.12,153.01,153.04,47386.0,146.6068,146.6259,146.5206,146.5493,47386.0
2023-07-21 15:40:00,153.03,153.08,152.85,152.86,79455.0,146.5397,146.5876,146.3674,146.377,79455.0
2023-07-21 15:45:00,152.85,152.96,152.78,152.95,109715.0,146.3674,146.4727,146.3003,146.4631,109715.0
2023-07-21 15:50:00,152.95,153.15,152.85,153.13,137177.0,146.4631,146.6547,146.3674,146.6355,137177.0
2023-07-21 15:55:00,153.12,153.17,152.87,152.91,373473.0,146.6259,146.6738,146.3865,146.4248,373473.0
2023-07-24 09:30:00,152.84,153.1,152.3,152.94,207829.0,146.3578,146.6068,145.8407,146.4536,207829.0
2023-07-24 09:35:00,152.97,153.01,152.57,152.61,74646.0,146.4823,146.5206,146.0993,146.1376,74646.0
2023-07-24 09:40:00,152.62,152.72,152.37,152.69,47925.0,146.1471,146.2429,145.9077,146.2142,47925.0
2023-07-24 09:45:00,152.62,153.09,152.6,153.02,36114.0,146.1471,146.5972,146.128,146.5302,36114.0
2023-07-24 09:50:00,153.02,153.25,152.94,153.25,55139.0,146.5302,146.7504,146.4536,146.7504,55139.0
2023-07-24 09:55:00,153.27,153.4,153.14,153.35,34018.0,146.7696,146.8941,146.6451,146.8462,34018.0
2023-07-24 10:00:00,153.37,153.49,153.2,153.24,58841.0,146.8653,146.9802,146.7025,146.7408,58841.0
2023-07-24 10:05:00,153.24,153.27,152.99,153.19,68723.0,146.7408,146.7696,146.5014,146.693,68723.0
2023-07-24 10:10:00,153.18,153.31,153.08,153.26,52751.0,146.6834,146.8079,146.5876,146.76,52751.0
2023-07-24 10:15:00,153.27,153.27,152.97,153.05,65973.0,146.7696,146.7696,146.4823,146.5589,65973.0
2023-07-24 10:20:00,153.03,153.06,152.74,152.78,44687.0,146.5397,146.5685,146.262,146.3003,44687.0
2023-07-24 10:25:00,152.79,152.96,152.72,152.9,37094.0,146.3099,146.4727,146.2429,146.4153,37094.0
2023-07-24 10:30:00,152.91,153.07,152.78,152.93,45007.0,146.4248,146.578,146.3003,146.444,45007.0
2023-07-24 10:35:00,152.92,153.13,152.88,153.12,38117.0,146.4344,146.6355,146.3961,146.6259,38117.0
2023-07-24 10:40:00,153.1,153.16,153.02,153.16,43703.0,146.6068,146.6642,146.5302,146.6642,43703.0
2023-07-24 10:45:00,153.17,153.19,153.04,153.17,37046.0,146.6738,146.693,146.5493,146.6738,37046.0
2023-07-24 10:50:00,153.16,153.17,153.01,153.04,43583.0,146.6642,146.6738,146.5206,146.5493,43583.0
2023-07-24 10:55:00,153.04,153.13,152.99,153.11,37297.0,146.5493,146.6355,146.5014,146.6164,37297.0
2023-07-24 11:00:00,153.13,153.13,152.99,152.99,39771.0,146.6355,146.6355,146.5014,146.5014,39771.0
2023-07-24 11:05:00,152.96,153.12,152.93,153.12,31878.0,146.4727,146.6259,146.444,146.6259,31878.0
2023-07-24 11:10:00,153.11,153.15,153.02,153.05,46162.0,146.6164,146.6547,146.5302,146.5589,46162.0
2023-07-24 11:15:00,153.07,153.07,152.79,152.79,27037.0,146.578,146.578,146.3099,146.3099,27037.0
2023-07-24 11:20:00,152.79,153.01,152.79,153.0,49038.0,146.3099,146.5206,146.3099,146.511,49038.0
2023-07-24 11:25:00,153.0,153.13,152.99,153.06,33423.0,146.511,146.6355,146.5014,146.5685,33423.0
2023-07-24 11:30:00,153.08,153.22,153.08,153.13,26610.0,146.5876,146.7217,146.5876,146.6355,26610.0
2023-07-24 11:35:00,153.13,153.31,153.12,153.26,19268.0,146.6355,146.8079,146.6259,146.76,19268.0
2023-07-24 11:40:00,153.27,153.38,153.22,153.25,33781.0,146.7696,146.8749,146.7217,146.7504,33781.0
2023-07-24 11:45:00,153.24,153.38,153.22,153.37,24126.0,146.7408,146.8749,146.7217,146.8653,24126.0
2023-07-24 11:50:00,153.36,153.36,153.24,153.29,22812.0,146.8557,146.8557,146.7408,146.7887,22812.0
2023-07-24 11:55:00,153.3,153.31,153.19,153.28,18368.0,146.7983,146.8079,146.693,146.7791,18368.0
2023-07-24 12:00:00,153.29,153.36,153.27,153.33,26109.0,146.7887,146.8557,146.7696,146.827,26109.0
2023-07-24 12:05:00,153.31,153.31,153.11,153.23,19042.0,146.8079,146.8079,146.6164,146.7313,19042.0
2023-07-24 12:10:00,153.21,153.23,153.16,153.2,21187.0,146.7121,146.7313,146.6642,146.7025,21187.0
2023-07-24 12:15:00,153.21,153.32,153.2,153.26,28242.0,146.7121,146.8174,146.7025,146.76,28242.0
2023-07-24 12:20:00,153.25,153.3,153.23,153.27,13149.0,146.7504,146.7983,146.7313,146.7696,13149.0
2023-07-24 12:25:00,153.27,153.38,153.26,153.34,24022.0,146.7696,146.8749,146.76,146.8366,24022.0
2023-07-24 12:30:00,153.34,153.42,153.34,153.39,21153.0,146.8366,146.9132,146.8366,146.8845,21153.0
2023-07-24 12:35:00,153.4,153.45,153.39,153.43,12630.0,146.8941,146.9419,146.8845,146.9228,12630.0
2023-07-24 12:40:00,153.44,153.44,153.36,153.38,14452.0,146.9324,146.9324,146.8557,146.8749,14452.0
2023-07-24 12:45:00,153.38,153.47,153.35,153.44,16555.0,146.8749,146.9611,146.8462,146.9324,16555.0
2023-07-24 12:50:00,153.43,153.54,153.41,153.44,22348.0,146.9228,147.0281,146.9036,146.9324,22348.0
2023-07-24 12:55:00,153.44,153.5,153.42,153.46,17888.0,146.9324,146.9898,146.9132,146.9515,17888.0
2023-07-24 13:00:00,153.47,153.53,153.45,153.5,16991.0,146.9611,147.0185,146.9419,146.9898,16991.0
2023-07-24 13:05:00,153.51,153.52,153.35,153.39,17270.0,146.9994,147.009,146.8462,146.8845,17270.0
2023-07-24 13:10:00,153.4,153.47,153.4,153.44,18010.0,146.8941,146.9611,146.8941,146.9324,18010.0
2023-07-24 13:15:00,153.44,153.48,153.33,153.33,19388.0,146.9324,146.9707,146.827,146.827,19388.0
2023-07-24 13:20:00,153.34,153.44,153.32,153.43,28409.0,146.8366,146.9324,146.8174,146.9228,28409.0
2023-07-24 13:25:00,153.44,153.46,153.36,153.42,22825.0,146.9324,146.9515,146.8557,146.9132,22825.0
2023-07-24 13:30:00,153.43,153.55,153.43,153.55,19202.0,146.9228,147.0377,146.9228,147.0377,19202.0
2023-07-24 13:35:00,153.55,153.56,153.49,153.53,23327.0,147.0377,147.0473,146.9802,147.0185,23327.0
2023-07-24 13:40:00,153.54,153.59,153.5,153.57,31628.0,147.0281,147.076,146.9898,147.0568,31628.0
2023-07-24 13:45:00,153.58,153.6,153.52,153.57,21969.0,147.0664,147.0856,147.009,147.0568,21969.0
2023-07-24 13:50:00,153.56,153.66,153.54,153.62,24826.0,147.0473,147.143,147.0281,147.1047,24826.0
2023-07-24 13:55:00,153.61,153.72,153.59,153.72,19514.0,147.0951,147.2005,147.076,147.2005,19514.0
2023-07-24 14:00:00,153.72,153.81,153.66,153.74,34440.0,147.2005,147.2867,147.143,147.2196,34440.0
2023-07-24 14:05:00,153.75,153.76,153.67,153.75,22645.0,147.2292,147.2388,147.1526,147.2292,22645.0
2023-07-24 14:10:00,153.75,153.79,153.7,153.76,32519.0,147.2292,147.2675,147.1813,147.2388,32519.0
2023-07-24 14:15:00,153.76,153.79,153.73,153.78,25033.0,147.2388,147.2675,147.2101,147.2579,25033.0
2023-07-24 14:20:00,153.77,153.83,153.76,153.83,20191.0,147.2484,147.3058,147.2388,147.3058,20191.0
2023-07-24 14:25:00,153.82,153.82,153.69,153.71,26305.0,147.2962,147.2962,147.1718,147.1909,26305.0
2023-07-24 14:30:00,153.71,153.72,153.66,153.68,21273.0,147.1909,147.2005,147.143,147.1622,21273.0
2023-07-24 14:35:00,153.69,153.69,153.63,153.63,16494.0,147.1718,147.1718,147.1143,147.1143,16494.0
2023-07-24 14:40:00,153.64,153.64,153.54,153.58,22977.0,147.1239,147.1239,147.0281,147.0664,22977.0
2023-07-24 14:45:00,153.58,153.65,153.57,153.64,19459.0,147.0664,147.1334,147.0568,147.1239,19459.0
2023-07-24 14:50:00,153.66,153.68,153.62,153.63,20195.0,147.143,147.1622,147.1047,147.1143,20195.0
2023-07-24 14:55:00,153.64,153.69,153.62,153.66,24192.0,147.1239,147.1718,147.1047,147.143,24192.0
2023-07-24 15:00:00,153.66,153.76,153.65,153.75,30669.0,147.143,147.2388,147.1334,147.2292,30669.0
2023-07-24 15:05:00,153.76,153.76,153.69,153.69,26285.0,147.2388,147.2388,147.1718,147.1718,26285.0
2023-07-24 15:10:00,153.69,153.7,153.6,153.61,21723.0,147.1718,147.1813,147.0856,147.0951,21723.0
2023-07-24 15:15:00,153.62,153.7,153.61,153.7,21395.0,147.1047,147.1813,147.0951,147.1813,21395.0
2023-07-24 15:20:00,153.71,153.77,153.68,153.7,34920.0,147.1909,147.2484,147.1622,147.1813,34920.0
2023-07-24 15:25:00,153.68,153.8,153.68,153.8,35057.0,147.1622,147.2771,147.1622,147.2771,35057.0
2023-07-24 15:30:00,153.79,153.95,153.79,153.86,50264.0,147.2675,147.4207,147.2675,147.3345,50264.0
2023-07-24 15:35:00,153.86,153.91,153.73,153.78,49407.0,147.3345,147.3824,147.2101,147.2579,49407.0
2023-07-24 15:40:00,153.76,153.79,153.69,153.79,44082.0,147.2388,147.2675,147.1718,147.2675,44082.0
2023-07-24 15:45:00,153.8,153.81,153.61,153.61,47364.0,147.2771,147.2867,147.0951,147.0951,47364.0
2023-07-24 15:50:00,153.61,153.71,153.53,153.68,116571.0,147.0951,147.1909,147.0185,147.1622,116571.0
2023-07-24 15:55:00,153.68,153.75,153.37,153.44,477795.0,147.1622,147.2292,146.8653,146.9324,477795.0
2023-07-25 09:30:00,153.48,153.5,152.86,152.87,211679.0,146.9707,146.9898,146.377,146.3865,211679.0
2023-07-25 09:35:00,152.86,152.86,152.53,152.57,132337.0,146.377,146.377,146.0609,146.0993,132337.0
2023-07-25 09:40:00,152.54,153.06,152.45,153.03,52439.0,146.0705,146.5685,145.9843,146.5397,52439.0
2023-07-25 09:45:00,153.01,153.07,152.74,152.91,52317.0,146.5206,146.578,146.262,146.4248,52317.0
2023-07-25 09:50:00,152.93,153.0,152.56,152.6,68730.0,146.444,146.511,146.0897,146.128,68730.0
2023-07-25 09:55:00,152.62,152.93,152.55,152.9,42282.0,146.1471,146.444,146.0801,146.4153,42282.0
2023-07-25 10:00:00,152.92,152.93,152.76,152.81,26443.0,146.4344,146.444,146.2812,146.3291,26443.0
2023-07-25 10:05:00,152.8,153.02,152.63,153.02,43615.0,146.3195,146.5302,146.1567,146.5302,43615.0
2023-07-25 10:10:00,153.05,153.09,152.92,152.94,35581.0,146.5589,146.5972,146.4344,146.4536,35581.0
2023-07-25 10:15:00,152.96,153.27,152.92,153.25,30269.0,146.4727,146.7696,146.4344,146.7504,30269.0
2023-07-25 10:20:00,153.25,153.4,153.18,153.25,34404.0,146.7504,146.8941,146.6834,146.7504,34404.0
2023-07-25 10:25:00,153.27,153.49,153.27,153.43,26877.0,146.7696,146.9802,146.7696,146.9228,26877.0
2023-07-25 10:30:00,153.45,153.54,153.39,153.43,37143.0,146.9419,147.0281,146.8845,146.9228,37143.0
2023-07-25 10:35:00,153.43,153.55,153.39,153.44,27856.0,146.9228,147.0377,146.8845,146.9324,27856.0
2023-07-25 10:40:00,153.44,153.47,153.26,153.44,56580.0,146.9324,146.9611,146.76,146.9324,56580.0
2023-07-25 10:45:00,153.42,153.43,153.18,153.26,42087.0,146.9132,146.9228,146.6834,146.76,42087.0
2023-07-25 10:50:00,153.28,153.52,153.28,153.44,33444.0,146.7791,147.009,146.7791,146.9324,33444.0
2023-07-25 10:55:00,153.44,153.56,153.32,153.32,46374.0,146.9324,147.0473,146.8174,146.8174,46374.0
2023-07-25 11:00:00,153.32,153.47,153.25,153.42,28536.0,146.8174,146.9611,146.7504,146.9132,28536.0
2023-07-25 11:05:00,153.42,153.42,153.22,153.23,29145.0,146.9132,146.9132,146.7217,146.7313,29145.0
2023-07-25 11:10:00,153.23,153.33,153.23,153.28,37379.0,146.7313,146.827,146.7313,146.7791,37379.0
2023-07-25 11:15:00,153.28,153.37,153.21,153.22,32653.0,146.7791,146.8653,146.7121,146.7217,32653.0
2023-07-25 11:20:00,153.21,153.35,153.21,153.35,22406.0,146.7121,146.8462,146.7121,146.8462,22406.0
2023-07-25 11:25:00,153.36,153.43,153.31,153.35,21161.0,146.8557,146.9228,146.8079,146.8462,21161.0
2023-07-25 11:30:00,153.36,153.38,153.27,153.34,30725.0,146.8557,146.8749,146.7696,146.8366,30725.0
2023-07-25 11:35:00,153.34,153.42,153.27,153.28,33725.0,146.8366,146.9132,146.7696,146.7791,33725.0
2023-07-25 11:40:00,153.27,153.45,153.23,153.4,25966.0,146.7696,146.9419,146.7313,146.8941,25966.0
2023-07-25 11:45:00,153.39,153.49,153.32,153.48,20609.0,146.8845,146.9802,146.8174,146.9707,20609.0
2023-07-25 11:50:00,153.47,153.63,153.47,153.52,35436.0,146.9611,147.1143,146.9611,147.009,35436.0
2023-07-25 11:55:00,153.51,153.56,153.43,153.44,40221.0,146.9994,147.0473,146.9228,146.9324,40221.0
2023-07-25 12:00:00,153.45,153.51,153.3,153.31,31766.0,146.9419,146.9994,146.7983,146.8079,31766.0
2023-07-25 12:05:00,153.32,153.38,153.24,153.32,33512.0,146.8174,146.8749,146.7408,146.8174,33512.0
2023-07-25 12:10:00,153.31,153.37,153.28,153.32,19099.0,146.8079,146.8653,146.7791,146.8174,19099.0
2023-07-25 12:15:00,153.32,153.33,153.23,153.23,27718.0,146.8174,146.827,146.7313,146.7313,27718.0
2023-07-25 12:20:00,153.23,153.24,153.17,153.19,26758.0,146.7313,146.7408,146.6738,146.693,26758.0
2023-07-25 12:25:00,153.19,153.2,153.1,153.12,39676.0,146.693,146.7025,146.6068,146.6259,39676.0
2023-07-25 12:30:00,153.11,153.19,153.09,153.1,46940.0,146.6164,146.693,146.5972,146.6068,46940.0
2023-07-25 12:35:00,153.1,153.1,152.87,152.87,17826.0,146.6068,146.6068,146.3865,146.3865,17826.0
2023-07-25 12:40:00,152.88,152.95,152.84,152.92,24901.0,146.3961,146.4631,146.3578,146.4344,24901.0
2023-07-25 12:45:00,152.9,152.91,152.8,152.82,26234.0,146.4153,146.4248,146.3195,146.3387,26234.0
2023-07-25 12:50:00,152.83,152.83,152.75,152.79,27540.0,146.3482,146.3482,146.2716,146.3099,27540.0
2023-07-25 12:55:00,152.79,152.84,152.75,152.83,29395.0,146.3099,146.3578,146.2716,146.3482,29395.0
2023-07-25 13:00:00,152.84,152.97,152.83,152.97,23896.0,146.3578,146.4823,146.3482,146.4823,23896.0
2023-07-25 13:05:00,152.96,152.96,152.8,152.86,31090.0,146.4727,146.4727,146.3195,146.377,31090.0
2023-07-25 13:10:00,152.86,153.05,152.85,153.0,25176.0,146.377,146.5589,146.3674,146.511,25176.0
2023-07-25 13:15:00,153.0,153.08,152.99,153.04,27658.0,146.511,146.5876,146.5014,146.5493,27658.0
2023-07-25 13:20:00,153.05,153.07,153.02,153.06,20175.0,146.5589,146.578,146.5302,146.5685,20175.0
2023-07-25 13:25:00,153.06,153.1,152.98,153.0,25911.0,146.5685,146.6068,146.4919,146.511,25911.0
2023-07-25 13:30:00,153.0,153.02,152.96,153.02,25194.0,146.511,146.5302,146.4727,146.5302,25194.0
2023-07-25 13:35:00,153.03,153.17,153.02,153.04,38464.0,146.5397,146.6738,146.5302,146.5493,38464.0
2023-07-25 13:40:00,153.05,153.18,153.04,153.1,36963.0,146.5589,146.6834,146.5493,146.6068,36963.0
2023-07-25 13:45:00,153.06,153.14,153.04,153.13,22434.0,146.5685,146.6451,146.5493,146.6355,22434.0
2023-07-25 13:50:00,153.14,153.21,153.1,153.15,46682.0,146.6451,146.7121,146.6068,146.6547,46682.0
2023-07-25 13:55:00,153.15,153.18,153.11,153.16,28242.0,146.6547,146.6834,146.6164,146.6642,28242.0
2023-07-25 14:00:00,153.16,153.21,153.12,153.16,31580.0,146.6642,146.7121,146.6259,146.6642,31580.0
2023-07-25 14:05:00,153.17,153.22,153.14,153.16,35257.0,146.6738,146.7217,146.6451,146.6642,35257.0
2023-07-25 14:10:00,153.16,153.24,153.14,153.23,22918.0,146.6642,146.7408,146.6451,146.7313,22918.0
2023-07-25 14:15:00,153.24,153.38,153.24,153.35,23968.0,146.7408,146.8749,146.7408,146.8462,23968.0
2023-07-25 14:20:00,153.36,153.49,153.34,153.48,22130.0,146.8557,146.9802,146.8366,146.9707,22130.0
2023-07-25 14:25:00,153.49,153.54,153.41,153.52,48827.0,146.9802,147.0281,146.9036,147.009,48827.0
2023-07-25 14:30:00,153.52,153.6,153.5,153.54,18949.0,147.009,147.0856,146.9898,147.0281,18949.0
2023-07-25 14:35:00,153.53,153.58,153.47,153.56,21577.0,147.0185,147.0664,146.9611,147.0473,21577.0
2023-07-25 14:40:00,153.57,153.6,153.52,153.6,19094.0,147.0568,147.0856,147.009,147.0856,19094.0
2023-07-25 14:45:00,153.61,153.73,153.61,153.71,28886.0,147.0951,147.2101,147.0951,147.1909,28886.0
2023-07-25 14:50:00,153.71,153.72,153.53,153.56,25210.0,147.1909,147.2005,147.0185,147.0473,25210.0
2023-07-25 14:55:00,153.55,153.55,153.46,153.52,18077.0,147.0377,147.0377,146.9515,147.009,18077.0
2023-07-25 15:00:00,153.52,153.52,153.41,153.44,24420.0,147.009,147.009,146.9036,146.9324,24420.0
2023-07-25 15:05:00,153.43,153.58,153.42,153.56,29988.0,146.9228,147.0664,146.9132,147.0473,29988.0
2023-07-25 15:10:00,153.57,153.57,153.37,153.4,51783.0,147.0568,147.0568,146.8653,146.8941,51783.0
2023-07-25 15:15:00,153.41,153.49,153.35,153.37,59066.0,146.9036,146.9802,146.8462,146.8653,59066.0
2023-07-25 15:20:00,153.36,153.43,153.34,153.41,34802.0,146.8557,146.9228,146.8366,146.9036,34802.0
2023-07-25 15:25:00,153.42,153.51,153.42,153.45,38476.0,146.9132,146.9994,146.9132,146.9419,38476.0
2023-07-25 15:30:00,153.45,153.53,153.43,153.49,48762.0,146.9419,147.0185,146.9228,146.9802,48762.0
2023-07-25 15:35:00,153.48,153.58,153.48,153.51,68712.0,146.9707,147.0664,146.9707,146.9994,68712.0
2023-07-25 15:40:00,153.52,153.61,153.51,153.56,38663.0,147.009,147.0951,146.9994,147.0473,38663.0
2023-07-25 15:45:00,153.56,153.67,153.5,153.66,51011.0,147.0473,147.1526,146.9898,147.143,51011.0
2023-07-25 15:50:00,153.65,153.84,153.55,153.84,86192.0,147.1334,147.3154,147.0377,147.3154,86192.0
2023-07-25 15:55:00,153.85,153.86,153.71,153.78,340960.0,147.325,147.3345,147.1909,147.2579,340960.0
2023-07-26 09:30:00,153.12,153.46,152.91,153.19,182471.0,146.6259,146.9515,146.4248,146.693,182471.0
2023-07-26 09:35:00,153.16,153.48,153.08,153.24,55144.0,146.6642,146.9707,146.5876,146.7408,55144.0
2023-07-26 09:40:00,153.2,153.33,153.03,153.12,55913.0,146.7025,146.827,146.5397,146.6259,55913.0
2023-07-26 09:45:00,153.14,153.36,153.1,153.31,55255.0,146.6451,146.8557,146.6068,146.8079,55255.0
2023-07-26 09:50:00,153.28,153.37,152.97,153.12,37165.0,146.7791,146.8653,146.4823,146.6259,37165.0
2023-07-26 09:55:00,153.1,153.19,152.89,153.06,40079.0,146.6068,146.693,146.4057,146.5685,40079.0
2023-07-26 10:00:00,153.08,153.3,153.02,153.23,51563.0,146.5876,146.7983,146.5302,146.7313,51563.0
2023-07-26 10:05:00,153.25,153.3,153.05,153.16,44590.0,146.7504,146.7983,146.5589,146.6642,44590.0
2023-07-26 10:10:00,153.16,153.58,153.15,153.56,30402.0,146.6642,147.0664,146.6547,147.0473,30402.0
2023-07-26 10:15:00,153.56,153.76,153.52,153.75,37166.0,147.0473,147.2388,147.009,147.2292,37166.0
2023-07-26 10:20:00,153.76,153.76,153.54,153.61,46667.0,147.2388,147.2388,147.0281,147.0951,46667.0
2023-07-26 10:25:00,153.59,153.66,153.47,153.65,37350.0,147.076,147.143,146.9611,147.1334,37350.0
2023-07-26 10:30:00,153.64,153.95,153.63,153.95,62212.0,147.1239,147.4207,147.1143,147.4207,62212.0
2023-07-26 10:35:00,153.95,153.96,153.8,153.93,27536.0,147.4207,147.4303,147.2771,147.4016,27536.0
2023-07-26 10:40:00,153.93,153.99,153.79,153.85,46902.0,147.4016,147.459,147.2675,147.325,46902.0
2023-07-26 10:45:00,153.86,154.21,153.86,154.2,104093.0,147.3345,147.6697,147.3345,147.6601,104093.0
2023-07-26 10:50:00,154.24,154.54,154.22,154.48,54185.0,147.6984,147.9857,147.6793,147.9282,54185.0
2023-07-26 10:55:00,154.49,154.75,154.45,154.69,56648.0,147.9378,148.1868,147.8995,148.1293,56648.0
2023-07-26 11:00:00,154.69,154.84,154.48,154.48,49876.0,148.1293,148.273,147.9282,147.9282,49876.0
2023-07-26 11:05:00,154.47,154.56,154.35,154.56,30975.0,147.9187,148.0049,147.8038,148.0049,30975.0
2023-07-26 11:10:00,154.56,154.58,154.33,154.36,25917.0,148.0049,148.024,147.7846,147.8133,25917.0
2023-07-26 11:15:00,154.36,154.48,154.32,154.39,42953.0,147.8133,147.9282,147.775,147.8421,42953.0
2023-07-26 11:20:00,154.39,154.45,154.36,154.39,38242.0,147.8421,147.8995,147.8133,147.8421,38242.0
2023-07-26 11:25:00,154.39,154.41,154.29,154.35,44112.0,147.8421,147.8612,147.7463,147.8038,44112.0
2023-07-26 11:30:00,154.35,154.38,154.19,154.24,34781.0,147.8038,147.8325,147.6505,147.6984,34781.0
2023-07-26 11:35:00,154.24,154.27,154.12,154.18,28762.0,147.6984,147.7272,147.5835,147.641,28762.0
2023-07-26 11:40:00,154.17,154.22,154.14,154.17,31534.0,147.6314,147.6793,147.6027,147.6314,31534.0
2023-07-26 11:45:00,154.19,154.19,154.06,154.1,27899.0,147.6505,147.6505,147.5261,147.5644,27899.0
2023-07-26 11:50:00,154.11,154.13,153.84,153.84,56740.0,147.5739,147.5931,147.3154,147.3154,56740.0
2023-07-26 11:55:00,153.83,153.97,153.8,153.9,39565.0,147.3058,147.4399,147.2771,147.3728,39565.0
2023-07-26 12:00:00,153.9,154.0,153.86,153.97,47587.0,147.3728,147.4686,147.3345,147.4399,47587.0
2023-07-26 12:05:00,153.97,154.08,153.96,154.04,23809.0,147.4399,147.5452,147.4303,147.5069,23809.0
2023-07-26 12:10:00,154.03,154.13,154.01,154.08,24409.0,147.4973,147.5931,147.4782,147.5452,24409.0
2023-07-26 12:15:00,154.09,154.18,154.09,154.12,21293.0,147.5548,147.641,147.5548,147.5835,21293.0
2023-07-26 12:20:00,154.14,154.14,154.1,154.11,18298.0,147.6027,147.6027,147.5644,147.5739,18298.0
2023-07-26 12:25:00,154.11,154.21,154.1,154.2,22322.0,147.5739,147.6697,147.5644,147.6601,22322.0
2023-07-26 12:30:00,154.2,154.21,154.07,154.07,27394.0,147.6601,147.6697,147.5356,147.5356,27394.0
2023-07-26 12:35:00,154.07,154.22,154.04,154.11,20973.0,147.5356,147.6793,147.5069,147.5739,20973.0
2023-07-26 12:40:00,154.11,154.16,154.05,154.12,15424.0,147.5739,147.6218,147.5165,147.5835,15424.0
2023-07-26 12:45:00,154.12,154.12,154.06,154.08,23164.0,147.5835,147.5835,147.5261,147.5452,23164.0
2023-07-26 12:50:00,154.08,154.1,154.02,154.05,18611.0,147.5452,147.5644,147.4878,147.5165,18611.0
2023-07-26 12:55:00,154.04,154.06,153.95,154.0,20926.0,147.5069,147.5261,147.4207,147.4686,20926.0
2023-07-26 13:00:00,154.01,154.04,153.89,153.98,33953.0,147.4782,147.5069,147.3633,147.4495,33953.0
2023-07-26 13:05:00,153.98,154.07,153.96,154.04,18756.0,147.4495,147.5356,147.4303,147.5069,18756.0
2023-07-26 13:10:00,154.03,154.1,154.02,154.08,14203.0,147.4973,147.5644,147.4878,147.5452,14203.0
2023-07-26 13:15:00,154.08,154.1,154.02,154.05,20195.0,147.5452,147.5644,147.4878,147.5165,20195.0
2023-07-26 13:20:00,154.06,154.15,154.06,154.1,18682.0,147.5261,147.6122,147.5261,147.5644,18682.0
2023-07-26 13:25:00,154.09,154.1,154.03,154.08,17382.0,147.5548,147.5644,147.4973,147.5452,17382.0
2023-07-26 13:30:00,154.09,154.09,153.96,154.0,35884.0,147.5548,147.5548,147.4303,147.4686,35884.0
2023-07-26 13:35:00,153.98,154.01,153.95,153.99,25163.0,147.4495,147.4782,147.4207,147.459,25163.0
2023-07-26 13:40:00,153.99,154.06,153.98,154.06,23111.0,147.459,147.5261,147.4495,147.5261,23111.0
2023-07-26 13:45:00,154.07,154.08,154.02,154.04,26503.0,147.5356,147.5452,147.4878,147.5069,26503.0
2023-07-26 13:50:00,154.04,154.04,154.01,154.04,17591.0,147.5069,147.5069,147.4782,147.5069,17591.0
2023-07-26 13:55:00,154.04,154.04,153.9,153.96,52501.0,147.5069,147.5069,147.3728,147.4303,52501.0
2023-07-26 14:00:00,153.96,153.99,153.81,153.88,50313.0,147.4303,147.459,147.2867,147.3537,50313.0
2023-07-26 14:05:00,153.93,153.98,153.88,153.96,45193.0,147.4016,147.4495,147.3537,147.4303,45193.0
2023-07-26 14:10:00,153.95,154.0,153.89,153.96,46387.0,147.4207,147.4686,147.3633,147.4303,46387.0
2023-07-26 14:15:00,153.97,153.99,153.8,153.9,33978.0,147.4399,147.459,147.2771,147.3728,33978.0
2023-07-26 14:20:00,153.91,154.05,153.91,153.96,40324.0,147.3824,147.5165,147.3824,147.4303,40324.0
2023-07-26 14:25:00,153.96,154.03,153.92,154.03,30263.0,147.4303,147.4973,147.392,147.4973,30263.0
2023-07-26 14:30:00,154.03,154.05,153.94,154.03,33316.0,147.4973,147.5165,147.4111,147.4973,33316.0
2023-07-26 14:35:00,154.04,154.18,154.02,154.18,54674.0,147.5069,147.641,147.4878,147.641,54674.0
2023-07-26 14:40:00,154.18,154.3,154.16,154.2,45264.0,147.641,147.7559,147.6218,147.6601,45264.0
2023-07-26 14:45:00,154.22,154.27,154.16,154.22,40787.0,147.6793,147.7272,147.6218,147.6793,40787.0
2023-07-26 14:50:00,154.21,154.3,154.05,154.13,43072.0,147.6697,147.7559,147.5165,147.5931,43072.0
2023-07-26 14:55:00,154.13,154.19,154.0,154.07,56237.0,147.5931,147.6505,147.4686,147.5356,56237.0
2023-07-26 15:00:00,154.08,154.08,153.96,153.99,26877.0,147.5452,147.5452,147.4303,147.459,26877.0
2023-07-26 15:05:00,153.98,153.98,153.66,153.74,92159.0,147.4495,147.4495,147.143,147.2196,92159.0
2023-07-26 15:10:00,153.74,153.84,153.71,153.75,44905.0,147.2196,147.3154,147.1909,147.2292,44905.0
2023-07-26 15:15:00,153.76,153.76,153.52,153.63,49306.0,147.2388,147.2388,147.009,147.1143,49306.0
2023-07-26 15:20:00,153.64,153.75,153.63,153.7,33497.0,147.1239,147.2292,147.1143,147.1813,33497.0
2023-07-26 15:25:00,153.71,153.77,153.68,153.71,38198.0,147.1909,147.2484,147.1622,147.1909,38198.0
2023-07-26 15:30:00,153.72,153.78,153.66,153.78,44285.0,147.2005,147.2579,147.143,147.2579,44285.0
2023-07-26 15:35:00,153.78,153.84,153.74,153.75,49722.0,147.2579,147.3154,147.2196,147.2292,49722.0
2023-07-26 15:40:00,153.76,153.87,153.74,153.84,52201.0,147.2388,147.3441,147.2196,147.3154,52201.0
2023-07-26 15:45:00,153.84,153.92,153.82,153.88,52969.0,147.3154,147.392,147.2962,147.3537,52969.0
2023-07-26 15:50:00,153.88,154.02,153.83,154.02,80944.0,147.3537,147.4878,147.3058,147.4878,80944.0
2023-07-26 15:55:00,154.01,154.07,153.88,153.97,329517.0,147.4782,147.5356,147.3537,147.4399,329517.0
2023-07-27 09:30:00,154.16,154.6,154.06,154.35,145891.0,147.6218,148.0432,147.5261,147.8038,145891.0
2023-07-27 09:35:00,154.32,154.5,154.08,154.29,42068.0,147.775,147.9474,147.5452,147.7463,42068.0
2023-07-27 09:40:00,154.3,154.3,153.83,153.84,61344.0,147.7559,147.7559,147.3058,147.3154,61344.0
2023-07-27 09:45:00,153.86,153.92,153.7,153.79,53007.0,147.3345,147.392,147.1813,147.2675,53007.0
2023-07-27 09:50:00,153.77,154.0,153.68,153.94,29816.0,147.2484,147.4686,147.1622,147.4111,29816.0
2023-07-27 09:55:00,153.93,154.14,153.85,153.92,41836.0,147.4016,147.6027,147.325,147.392,41836.0
2023-07-27 10:00:00,153.92,153.94,153.73,153.84,42545.0,147.392,147.4111,147.2101,147.3154,42545.0
2023-07-27 10:05:00,153.82,153.84,153.64,153.71,42522.0,147.2962,147.3154,147.1239,147.1909,42522.0
2023-07-27 10:10:00,153.69,153.7,153.53,153.55,37230.0,147.1718,147.1813,147.0185,147.0377,37230.0
2023-07-27 10:15:00,153.54,153.54,153.21,153.29,30756.0,147.0281,147.0281,146.7121,146.7887,30756.0
2023-07-27 10:20:00,153.28,153.36,153.18,153.22,40193.0,146.7791,146.8557,146.6834,146.7217,40193.0
2023-07-27 10:25:00,153.23,153.43,153.21,153.4,51166.0,146.7313,146.9228,146.7121,146.8941,51166.0
2023-07-27 10:30:00,153.4,153.48,153.21,153.22,37140.0,146.8941,146.9707,146.7121,146.7217,37140.0
2023-07-27 10:35:00,153.22,153.34,153.08,153.3,43619.0,146.7217,146.8366,146.5876,146.7983,43619.0
2023-07-27 10:40:00,153.29,153.37,153.16,153.17,31453.0,146.7887,146.8653,146.6642,146.6738,31453.0
2023-07-27 10:45:00,153.16,153.27,153.13,153.27,31301.0,146.6642,146.7696,146.6355,146.7696,31301.0
2023-07-27 10:50:00,153.27,153.63,153.27,153.63,33315.0,146.7696,147.1143,146.7696,147.1143,33315.0
2023-07-27 10:55:00,153.63,153.73,153.45,153.57,55325.0,147.1143,147.2101,146.9419,147.0568,55325.0
2023-07-27 11:00:00,153.58,153.58,153.28,153.4,46595.0,147.0664,147.0664,146.7791,146.8941,46595.0
2023-07-27 11:05:00,153.42,153.52,153.29,153.29,34257.0,146.9132,147.009,146.7887,146.7887,34257.0
2023-07-27 11:10:00,153.29,153.48,153.2,153.46,37666.0,146.7887,146.9707,146.7025,146.9515,37666.0
2023-07-27 11:15:00,153.47,153.48,153.27,153.47,30144.0,146.9611,146.9707,146.7696,146.9611,30144.0
2023-07-27 11:20:00,153.48,153.48,153.3,153.38,30227.0,146.9707,146.9707,146.7983,146.8749,30227.0
2023-07-27 11:25:00,153.37,153.39,153.25,153.36,31166.0,146.8653,146.8845,146.7504,146.8557,31166.0
2023-07-27 11:30:00,153.36,153.5,153.33,153.47,27858.0,146.8557,146.9898,146.827,146.9611,27858.0
2023-07-27 11:35:00,153.47,153.57,153.42,153.53,23203.0,146.9611,147.0568,146.9132,147.0185,23203.0
2023-07-27 11:40:00,153.54,153.57,153.43,153.48,34685.0,147.0281,147.0568,146.9228,146.9707,34685.0
2023-07-27 11:45:00,153.48,153.49,153.32,153.36,22375.0,146.9707,146.9802,146.8174,146.8557,22375.0
2023-07-27 11:50:00,153.36,153.49,153.32,153.35,35057.0,146.8557,146.9802,146.8174,146.8462,35057.0
2023-07-27 11:55:00,153.36,153.41,153.32,153.33,40585.0,146.8557,146.9036,146.8174,146.827,40585.0
2023-07-27 12:00:00,153.33,153.35,153.09,153.26,36618.0,146.827,146.8462,146.5972,146.76,36618.0
2023-07-27 12:05:00,153.26,153.27,153.13,153.13,25472.0,146.76,146.7696,146.6355,146.6355,25472.0
2023-07-27 12:10:00,153.08,153.13,153.02,153.03,41007.0,146.5876,146.6355,146.5302,146.5397,41007.0
2023-07-27 12:15:00,153.03,153.05,152.94,152.97,31803.0,146.5397,146.5589,146.4536,146.4823,31803.0
2023-07-27 12:20:00,152.96,153.24,152.96,153.22,18467.0,146.4727,146.7408,146.4727,146.7217,18467.0
2023-07-27 12:25:00,153.2,153.22,153.09,153.12,31815.0,146.7025,146.7217,146.5972,146.6259,31815.0
2023-07-27 12:30:00,153.12,153.17,153.09,153.15,52085.0,146.6259,146.6738,146.5972,146.6547,52085.0
2023-07-27 12:35:00,153.17,153.38,153.17,153.38,19383.0,146.6738,146.8749,146.6738,146.8749,19383.0
2023-07-27 12:40:00,153.38,153.45,153.2,153.2,16740.0,146.8749,146.9419,146.7025,146.7025,16740.0
2023-07-27 12:45:00,153.19,153.29,153.16,153.29,12621.0,146.693,146.7887,146.6642,146.7887,12621.0
2023-07-27 12:50:00,153.3,153.35,153.23,153.26,27857.0,146.7983,146.8462,146.7313,146.76,27857.0
2023-07-27 12:55:00,153.26,153.39,153.25,153.34,17457.0,146.76,146.8845,146.7504,146.8366,17457.0
2023-07-27 13:00:00,153.34,153.52,153.33,153.49,54332.0,146.8366,147.009,146.827,146.9802,54332.0
2023-07-27 13:05:00,153.48,153.5,153.27,153.28,70304.0,146.9707,146.9898,146.7696,146.7791,70304.0
2023-07-27 13:10:00,153.28,153.33,153.02,153.22,93320.0,146.7791,146.827,146.5302,146.7217,93320.0
2023-07-27 13:15:00,153.2,153.21,152.98,153.06,35889.0,146.7025,146.7121,146.4919,146.5685,35889.0
2023-07-27 13:20:00,153.07,153.07,152.82,152.84,28684.0,146.578,146.578,146.3387,146.3578,28684.0
2023-07-27 13:25:00,152.83,152.83,152.62,152.63,28199.0,146.3482,146.3482,146.1471,146.1567,28199.0
2023-07-27 13:30:00,152.61,152.65,152.55,152.64,80148.0,146.1376,146.1759,146.0801,146.1663,80148.0
2023-07-27 13:35:00,152.64,152.64,152.43,152.56,55249.0,146.1663,146.1663,145.9652,146.0897,55249.0
2023-07-27 13:40:00,152.56,152.78,152.56,152.7,53332.0,146.0897,146.3003,146.0897,146.2237,53332.0
2023-07-27 13:45:00,152.72,152.81,152.69,152.72,57488.0,146.2429,146.3291,146.2142,146.2429,57488.0
2023-07-27 13:50:00,152.72,152.83,152.66,152.77,51000.0,146.2429,146.3482,146.1854,146.2908,51000.0
2023-07-27 13:55:00,152.78,152.79,152.74,152.78,34560.0,146.3003,146.3099,146.262,146.3003,34560.0
2023-07-27 14:00:00,152.78,152.79,152.64,152.75,75128.0,146.3003,146.3099,146.1663,146.2716,75128.0
2023-07-27 14:05:00,152.75,152.87,152.75,152.85,55707.0,146.2716,146.3865,146.2716,146.3674,55707.0
2023-07-27 14:10:00,152.84,152.84,152.53,152.6,83806.0,146.3578,146.3578,146.0609,146.128,83806.0
2023-07-27 14:15:00,152.6,152.72,152.58,152.68,78663.0,146.128,146.2429,146.1088,146.2046,78663.0
2023-07-27 14:20:00,152.69,152.82,152.68,152.69,32273.0,146.2142,146.3387,146.2046,146.2142,32273.0
2023-07-27 14:25:00,152.69,152.84,152.62,152.76,39160.0,146.2142,146.3578,146.1471,146.2812,39160.0
2023-07-27 14:30:00,152.76,152.79,152.66,152.69,29824.0,146.2812,146.3099,146.1854,146.2142,29824.0
2023-07-27 14:35:00,152.69,152.71,152.5,152.52,40764.0,146.2142,146.2333,146.0322,146.0514,40764.0
2023-07-27 14:40:00,152.5,152.62,152.46,152.49,26841.0,146.0322,146.1471,145.9939,146.0226,26841.0
2023-07-27 14:45:00,152.49,152.55,152.45,152.45,24826.0,146.0226,146.0801,145.9843,145.9843,24826.0
2023-07-27 14:50:00,152.44,152.54,152.42,152.53,31454.0,145.9748,146.0705,145.9556,146.0609,31454.0
2023-07-27 14:55:00,152.53,152.69,152.51,152.53,38049.0,146.0609,146.2142,146.0418,146.0609,38049.0
2023-07-27 15:00:00,152.53,152.69,152.47,152.62,36867.0,146.0609,146.2142,146.0035,146.1471,36867.0
2023-07-27 15:05:00,152.62,152.72,152.59,152.68,35321.0,146.1471,146.2429,146.1184,146.2046,35321.0
2023-07-27 15:10:00,152.67,152.83,152.64,152.81,31386.0,146.195,146.3482,146.1663,146.3291,31386.0
2023-07-27 15:15:00,152.81,152.83,152.62,152.64,34364.0,146.3291,146.3482,146.1471,146.1663,34364.0
2023-07-27 15:20:00,152.63,152.63,152.38,152.42,55962.0,146.1567,146.1567,145.9173,145.9556,55962.0
2023-07-27 15:25:00,152.42,152.44,152.29,152.31,48423.0,145.9556,145.9748,145.8311,145.8503,48423.0
2023-07-27 15:30:00,152.31,152.46,152.25,152.36,55717.0,145.8503,145.9939,145.7928,145.8982,55717.0
2023-07-27 15:35:00,152.37,152.48,152.29,152.47,35368.0,145.9077,146.0131,145.8311,146.0035,35368.0
2023-07-27 15:40:00,152.48,152.62,152.39,152.42,109519.0,146.0131,146.1471,145.9269,145.9556,109519.0
2023-07-27 15:45:00,152.42,152.45,152.17,152.23,91440.0,145.9556,145.9843,145.7162,145.7737,91440.0
2023-07-27 15:50:00,152.22,152.36,152.15,152.18,131082.0,145.7641,145.8982,145.6971,145.7258,131082.0
2023-07-27 15:55:00,152.17,152.25,151.91,151.99,483551.0,145.7162,145.7928,145.4672,145.5439,483551.0
2023-07-28 09:30:00,154.66,155.55,154.6,155.04,673960.0,148.1006,148.9529,148.0432,148.4645,673960.0
2023-07-28 09:35:00,155.15,155.96,154.93,155.91,328032.0,148.5698,149.3455,148.3592,149.2976,328032.0
2023-07-28 09:40:00,155.92,156.64,155.83,156.64,270633.0,149.3072,149.9966,149.221,149.9966,270633.0
2023-07-28 09:45:00,156.64,156.96,156.47,156.9,158605.0,149.9966,150.3031,149.8338,150.2456,158605.0
2023-07-28 09:50:00,156.94,156.99,155.55,155.7,149513.0,150.2839,150.3318,148.9529,149.0965,149513.0
2023-07-28 09:55:00,155.67,155.88,155.36,155.75,97507.0,149.0678,149.2689,148.7709,149.1444,97507.0
2023-07-28 10:00:00,155.76,156.17,155.68,156.03,115472.0,149.154,149.5466,149.0774,149.4125,115472.0
2023-07-28 10:05:00,156.02,156.6,155.96,155.99,101104.0,149.4029,149.9583,149.3455,149.3742,101104.0
2023-07-28 10:10:00,156.01,156.22,155.9,156.05,99791.0,149.3934,149.5945,149.288,149.4317,99791.0
2023-07-28 10:15:00,156.08,156.67,156.07,156.57,85052.0,149.4604,150.0254,149.4508,149.9296,85052.0
2023-07-28 10:20:00,156.6,156.65,156.15,156.23,92034.0,149.9583,150.0062,149.5274,149.604,92034.0
2023-07-28 10:25:00,156.21,156.78,156.21,156.66,85998.0,149.5849,150.1307,149.5849,150.0158,85998.0
2023-07-28 10:30:00,156.65,156.91,156.63,156.71,84107.0,150.0062,150.2552,149.9871,150.0637,84107.0
2023-07-28 10:35:00,156.69,156.93,156.65,156.84,102120.0,150.0445,150.2743,150.0062,150.1882,102120.0
2023-07-28 10:40:00,156.85,157.0,156.71,156.79,65019.0,150.1977,150.3414,150.0637,150.1403,65019.0
2023-07-28 10:45:00,156.78,157.07,156.76,156.96,211205.0,150.1307,150.4084,150.1115,150.3031,211205.0
2023-07-28 10:50:00,157.0,157.44,157.0,157.35,82056.0,150.3414,150.7627,150.3414,150.6765,82056.0
2023-07-28 10:55:00,157.36,157.48,157.07,157.13,69146.0,150.6861,150.801,150.4084,150.4659,69146.0
2023-07-28 11:00:00,157.1,157.36,157.01,157.34,46228.0,150.4371,150.6861,150.3509,150.6669,46228.0
2023-07-28 11:05:00,157.34,157.39,157.18,157.35,44814.0,150.6669,150.7148,150.5137,150.6765,44814.0
2023-07-28 11:10:00,157.35,157.35,157.16,157.27,36405.0,150.6765,150.6765,150.4946,150.5999,36405.0
2023-07-28 11:15:00,157.29,157.31,157.13,157.21,43287.0,150.6191,150.6382,150.4659,150.5425,43287.0
2023-07-28 11:20:00,157.22,157.24,156.99,157.01,34942.0,150.552,150.5712,150.3318,150.3509,34942.0
2023-07-28 11:25:00,156.99,157.11,156.93,157.11,82768.0,150.3318,150.4467,150.2743,150.4467,82768.0
2023-07-28 11:30:00,157.12,157.14,156.81,156.85,38425.0,150.4563,150.4754,150.1594,150.1977,38425.0
2023-07-28 11:35:00,156.81,157.01,156.79,156.89,34113.0,150.1594,150.3509,150.1403,150.236,34113.0
2023-07-28 11:40:00,156.9,157.27,156.9,157.18,21829.0,150.2456,150.5999,150.2456,150.5137,21829.0
2023-07-28 11:45:00,157.19,157.26,157.07,157.18,40475.0,150.5233,150.5903,150.4084,150.5137,40475.0
2023-07-28 11:50:00,157.19,157.21,156.94,156.96,22031.0,150.5233,150.5425,150.2839,150.3031,22031.0
2023-07-28 11:55:00,156.94,156.94,156.64,156.81,69118.0,150.2839,150.2839,149.9966,150.1594,69118.0
2023-07-28 12:00:00,156.84,156.88,156.59,156.59,44063.0,150.1882,150.2265,149.9488,149.9488,44063.0
2023-07-28 12:05:00,156.61,156.72,156.55,156.63,22298.0,149.9679,150.0732,149.9105,149.9871,22298.0
2023-07-28 12:10:00,156.63,156.66,156.48,156.52,26589.0,149.9871,150.0158,149.8434,149.8817,26589.0
2023-07-28 12:15:00,156.53,156.6,156.49,156.52,32154.0,149.8913,149.9583,149.853,149.8817,32154.0
2023-07-28 12:20:00,156.53,156.68,156.51,156.65,34220.0,149.8913,150.0349,149.8722,150.0062,34220.0
2023-07-28 12:25:00,156.63,156.8,156.62,156.78,27889.0,149.9871,150.1499,149.9775,150.1307,27889.0
2023-07-28 12:30:00,156.8,156.81,156.67,156.67,21659.0,150.1499,150.1594,150.0254,150.0254,21659.0
2023-07-28 12:35:00,156.65,156.67,156.32,156.32,37678.0,150.0062,150.0254,149.6902,149.6902,37678.0
2023-07-28 12:40:00,156.36,156.36,156.05,156.08,54912.0,149.7285,149.7285,149.4317,149.4604,54912.0
2023-07-28 12:45:00,156.08,156.21,155.85,156.02,92683.0,149.4604,149.5849,149.2401,149.4029,92683.0
2023-07-28 12:50:00,156.0,156.01,155.8,155.9,21617.0,149.3838,149.3934,149.1923,149.288,21617.0
2023-07-28 12:55:00,155.91,156.15,155.9,156.15,19488.0,149.2976,149.5274,149.288,149.5274,19488.0
2023-07-28 13:00:00,156.12,156.26,156.03,156.26,20507.0,149.4987,149.6328,149.4125,149.6328,20507.0
2023-07-28 13:05:00,156.28,156.31,156.12,156.15,38045.0,149.6519,149.6806,149.4987,149.5274,38045.0
2023-07-28 13:10:00,156.16,156.19,156.07,156.19,21645.0,149.537,149.5657,149.4508,149.5657,21645.0
2023-07-28 13:15:00,156.19,156.38,156.18,156.38,32594.0,149.5657,149.7477,149.5561,149.7477,32594.0
2023-07-28 13:20:00,156.39,156.39,156.23,156.35,31759.0,149.7572,149.7572,149.604,149.7189,31759.0
2023-07-28 13:25:00,156.35,156.35,156.19,156.19,19605.0,149.7189,149.7189,149.5657,149.5657,19605.0
2023-07-28 13:30:00,156.19,156.45,156.12,156.36,39428.0,149.5657,149.8147,149.4987,149.7285,39428.0
2023-07-28 13:35:00,156.37,156.42,156.2,156.31,22232.0,149.7381,149.786,149.5753,149.6806,22232.0
2023-07-28 13:40:00,156.31,156.4,156.25,156.31,22399.0,149.6806,149.7668,149.6232,149.6806,22399.0
2023-07-28 13:45:00,156.33,156.34,156.12,156.18,34464.0,149.6998,149.7094,149.4987,149.5561,34464.0
2023-07-28 13:50:00,156.18,156.29,156.18,156.25,23101.0,149.5561,149.6615,149.5561,149.6232,23101.0
2023-07-28 13:55:00,156.24,156.32,156.22,156.24,27612.0,149.6136,149.6902,149.5945,149.6136,27612.0
2023-07-28 14:00:00,156.24,156.34,156.24,156.3,24061.0,149.6136,149.7094,149.6136,149.6711,24061.0
2023-07-28 14:05:00,156.3,156.33,156.09,156.09,27088.0,149.6711,149.6998,149.47,149.47,27088.0
2023-07-28 14:10:00,156.08,156.23,156.06,156.2,26654.0,149.4604,149.604,149.4412,149.5753,26654.0
2023-07-28 14:15:00,156.19,156.36,156.16,156.34,30923.0,149.5657,149.7285,149.537,149.7094,30923.0
2023-07-28 14:20:00,156.34,156.48,156.32,156.44,27498.0,149.7094,149.8434,149.6902,149.8051,27498.0
2023-07-28 14:25:00,156.43,156.56,156.39,156.56,24191.0,149.7955,149.92,149.7572,149.92,24191.0
2023-07-28 14:30:00,156.57,156.63,156.56,156.6,23093.0,149.9296,149.9871,149.92,149.9583,23093.0
2023-07-28 14:35:00,156.59,156.59,156.41,156.42,33264.0,149.9488,149.9488,149.7764,149.786,33264.0
2023-07-28 14:40:00,156.42,156.49,156.35,156.43,31679.0,149.786,149.853,149.7189,149.7955,31679.0
2023-07-28 14:45:00,156.41,156.46,156.37,156.39,35301.0,149.7764,149.8243,149.7381,149.7572,35301.0
2023-07-28 14:50:00,156.39,156.47,156.35,156.38,38279.0,149.7572,149.8338,149.7189,149.7477,38279.0
2023-07-28 14:55:00,156.37,156.44,156.24,156.26,59961.0,149.7381,149.8051,149.6136,149.6328,59961.0
2023-07-28 15:00:00,156.28,156.3,156.1,156.13,36013.0,149.6519,149.6711,149.4795,149.5083,36013.0
2023-07-28 15:05:00,156.1,156.19,156.06,156.07,37138.0,149.4795,149.5657,149.4412,149.4508,37138.0
2023-07-28 15:10:00,156.06,156.25,156.03,156.24,39923.0,149.4412,149.6232,149.4125,149.6136,39923.0
2023-07-28 15:15:00,156.25,156.37,156.24,156.35,43258.0,149.6232,149.7381,149.6136,149.7189,43258.0
2023-07-28 15:20:00,156.35,156.35,156.19,156.27,36808.0,149.7189,149.7189,149.5657,149.6423,36808.0
2023-07-28 15:25:00,156.27,156.31,156.23,156.27,47375.0,149.6423,149.6806,149.604,149.6423,47375.0
2023-07-28 15:30:00,156.27,156.44,156.27,156.43,52262.0,149.6423,149.8051,149.6423,149.7955,52262.0
2023-07-28 15:35:00,156.43,156.56,156.43,156.5,58141.0,149.7955,149.92,149.7955,149.8626,58141.0
2023-07-28 15:40:00,156.51,156.61,156.48,156.53,81296.0,149.8722,149.9679,149.8434,149.8913,81296.0
2023-07-28 15:45:00,156.53,156.55,156.42,156.43,77394.0,149.8913,149.9105,149.786,149.7955,77394.0
2023-07-28 15:50:00,156.43,156.62,156.38,156.56,155625.0,149.7955,149.9775,149.7477,149.92,155625.0
2023-07-28 15:55:00,156.55,156.68,156.39,156.4,332562.0,149.9105,150.0349,149.7572,149.7668,332562.0
2023-07-31 09:30:00,156.4,157.08,156.22,156.95,316430.0,149.7668,150.418,149.5945,150.2935,316430.0
2023-07-31 09:35:00,156.95,157.68,156.92,157.62,112264.0,150.2935,150.9925,150.2648,150.9351,112264.0
2023-07-31 09:40:00,157.56,157.58,156.75,157.29,50887.0,150.8776,150.8968,150.102,150.6191,50887.0
2023-07-31 09:45:00,157.33,157.46,157.09,157.41,39449.0,150.6574,150.7819,150.4276,150.734,39449.0
2023-07-31 09:50:00,157.41,157.56,157.35,157.35,56058.0,150.734,150.8776,150.6765,150.6765,56058.0
2023-07-31 09:55:00,157.35,157.43,157.07,157.13,53857.0,150.6765,150.7531,150.4084,150.4659,53857.0
2023-07-31 10:00:00,157.12,157.13,156.81,157.0,33319.0,150.4563,150.4659,150.1594,150.3414,33319.0
2023-07-31 10:05:00,157.05,157.27,156.94,157.1,30985.0,150.3892,150.5999,150.2839,150.4371,30985.0
2023-07-31 10:10:00,157.12,157.15,156.76,156.78,32752.0,150.4563,150.485,150.1115,150.1307,32752.0
2023-07-31 10:15:00,156.76,156.76,156.49,156.61,38430.0,150.1115,150.1115,149.853,149.9679,38430.0
2023-07-31 10:20:00,156.62,156.64,156.43,156.47,31632.0,149.9775,149.9966,149.7955,149.8338,31632.0
2023-07-31 10:25:00,156.47,156.53,156.39,156.48,52806.0,149.8338,149.8913,149.7572,149.8434,52806.0
2023-07-31 10:30:00,156.48,156.5,156.27,156.27,57158.0,149.8434,149.8626,149.6423,149.6423,57158.0
2023-07-31 10:35:00,156.26,156.29,155.83,156.03,64817.0,149.6328,149.6615,149.221,149.4125,64817.0
2023-07-31 10:40:00,156.0,156.08,155.83,156.03,39937.0,149.3838,149.4604,149.221,149.4125,39937.0
2023-07-31 10:45:00,156.07,156.07,155.86,155.99,36216.0,149.4508,149.4508,149.2497,149.3742,36216.0
2023-07-31 10:50:00,156.0,156.24,155.99,156.06,25530.0,149.3838,149.6136,149.3742,149.4412,25530.0
2023-07-31 10:55:00,156.08,156.16,156.01,156.09,20879.0,149.4604,149.537,149.3934,149.47,20879.0
2023-07-31 11:00:00,156.11,156.15,155.74,155.84,28114.0,149.4891,149.5274,149.1348,149.2306,28114.0
2023-07-31 11:05:00,155.83,155.83,155.61,155.65,31003.0,149.221,149.221,149.0103,149.0486,31003.0
2023-07-31 11:10:00,155.65,155.71,155.53,155.68,29430.0,149.0486,149.1061,148.9337,149.0774,29430.0
2023-07-31 11:15:00,155.69,155.69,155.25,155.31,39166.0,149.0869,149.0869,148.6656,148.723,39166.0
2023-07-31 11:20:00,155.31,155.41,155.3,155.34,33152.0,148.723,148.8188,148.7135,148.7518,33152.0
2023-07-31 11:25:00,155.35,155.5,155.3,155.34,33056.0,148.7613,148.905,148.7135,148.7518,33056.0
2023-07-31 11:30:00,155.34,155.38,155.22,155.31,23405.0,148.7518,148.7901,148.6369,148.723,23405.0
2023-07-31 11:35:00,155.31,155.46,155.3,155.41,25733.0,148.723,148.8667,148.7135,148.8188,25733.0
2023-07-31 11:40:00,155.4,155.41,155.25,155.37,18203.0,148.8092,148.8188,148.6656,148.7805,18203.0
2023-07-31 11:45:00,155.37,155.37,155.19,155.34,22060.0,148.7805,148.7805,148.6081,148.7518,22060.0
2023-07-31 11:50:00,155.35,155.4,155.17,155.23,27669.0,148.7613,148.8092,148.589,148.6464,27669.0
2023-07-31 11:55:00,155.24,155.24,155.06,155.15,34474.0,148.656,148.656,148.4836,148.5698,34474.0
2023-07-31 12:00:00,155.15,155.22,155.06,155.18,45128.0,148.5698,148.6369,148.4836,148.5986,45128.0
2023-07-31 12:05:00,155.17,155.36,155.11,155.34,34009.0,148.589,148.7709,148.5315,148.7518,34009.0
2023-07-31 12:10:00,155.33,155.49,155.25,155.46,28939.0,148.7422,148.8954,148.6656,148.8667,28939.0
2023-07-31 12:15:00,155.48,155.55,155.43,155.5,26999.0,148.8858,148.9529,148.838,148.905,26999.0
2023-07-31 12:20:00,155.5,155.62,155.48,155.6,17796.0,148.905,149.0199,148.8858,149.0007,17796.0
2023-07-31 12:25:00,155.59,155.65,155.47,155.62,17938.0,148.9912,149.0486,148.8763,149.0199,17938.0
2023-07-31 12:30:00,155.6,155.67,155.58,155.6,12915.0,149.0007,149.0678,148.9816,149.0007,12915.0
2023-07-31 12:35:00,155.59,155.65,155.55,155.62,18659.0,148.9912,149.0486,148.9529,149.0199,18659.0
2023-07-31 12:40:00,155.63,155.66,155.59,155.65,28603.0,149.0295,149.0582,148.9912,149.0486,28603.0
2023-07-31 12:45:00,155.63,155.65,155.54,155.65,19415.0,149.0295,149.0486,148.9433,149.0486,19415.0
2023-07-31 12:50:00,155.65,155.65,155.53,155.62,15713.0,149.0486,149.0486,148.9337,149.0199,15713.0
2023-07-31 12:55:00,155.61,155.63,155.41,155.43,8038.0,149.0103,149.0295,148.8188,148.838,8038.0
2023-07-31 13:00:00,155.42,155.44,155.33,155.36,18970.0,148.8284,148.8475,148.7422,148.7709,18970.0
2023-07-31 13:05:00,155.38,155.56,155.37,155.56,32868.0,148.7901,148.9624,148.7805,148.9624,32868.0
2023-07-31 13:10:00,155.57,155.66,155.57,155.64,31466.0,148.972,149.0582,148.972,149.039,31466.0
2023-07-31 13:15:00,155.63,155.65,155.61,155.61,18844.0,149.0295,149.0486,149.0103,149.0103,18844.0
2023-07-31 13:20:00,155.63,155.75,155.59,155.69,25951.0,149.0295,149.1444,148.9912,149.0869,25951.0
2023-07-31 13:25:00,155.68,155.81,155.67,155.81,18631.0,149.0774,149.2018,149.0678,149.2018,18631.0
2023-07-31 13:30:00,155.8,155.88,155.74,155.85,22872.0,149.1923,149.2689,149.1348,149.2401,22872.0
2023-07-31 13:35:00,155.87,155.95,155.78,155.82,22099.0,149.2593,149.3359,149.1731,149.2114,22099.0
2023-07-31 13:40:00,155.83,155.85,155.71,155.72,22221.0,149.221,149.2401,149.1061,149.1157,22221.0
2023-07-31 13:45:00,155.72,155.72,155.62,155.67,17017.0,149.1157,149.1157,149.0199,149.0678,17017.0
2023-07-31 13:50:00,155.67,155.75,155.66,155.74,21158.0,149.0678,149.1444,149.0582,149.1348,21158.0
2023-07-31 13:55:00,155.75,155.75,155.66,155.74,14971.0,149.1444,149.1444,149.0582,149.1348,14971.0
2023-07-31 14:00:00,155.72,155.73,155.62,155.65,29096.0,149.1157,149.1252,149.0199,149.0486,29096.0
2023-07-31 14:05:00,155.65,155.75,155.57,155.57,34214.0,149.0486,149.1444,148.972,148.972,34214.0
2023-07-31 14:10:00,155.57,155.69,155.57,155.68,25939.0,148.972,149.0869,148.972,149.0774,25939.0
2023-07-31 14:15:00,155.68,155.73,155.62,155.64,19189.0,149.0774,149.1252,149.0199,149.039,19189.0
2023-07-31 14:20:00,155.63,155.76,155.62,155.73,24706.0,149.0295,149.154,149.0199,149.1252,24706.0
2023-07-31 14:25:00,155.73,155.75,155.6,155.72,27629.0,149.1252,149.1444,149.0007,149.1157,27629.0
2023-07-31 14:30:00,155.72,155.75,155.6,155.62,14537.0,149.1157,149.1444,149.0007,149.0199,14537.0
2023-07-31 14:35:00,155.63,155.77,155.63,155.67,17327.0,149.0295,149.1635,149.0295,149.0678,17327.0
2023-07-31 14:40:00,155.67,155.68,155.62,155.64,16956.0,149.0678,149.0774,149.0199,149.039,16956.0
2023-07-31 14:45:00,155.63,155.66,155.6,155.65,21297.0,149.0295,149.0582,149.0007,149.0486,21297.0
2023-07-31 14:50:00,155.66,155.77,155.65,155.67,17824.0,149.0582,149.1635,149.0486,149.0678,17824.0
2023-07-31 14:55:00,155.68,155.78,155.62,155.73,28146.0,149.0774,149.1731,149.0199,149.1252,28146.0
2023-07-31 15:00:00,155.74,155.74,155.63,155.64,22459.0,149.1348,149.1348,149.0295,149.039,22459.0
2023-07-31 15:05:00,155.64,155.66,155.54,155.59,22239.0,149.039,149.0582,148.9433,148.9912,22239.0
2023-07-31 15:10:00,155.59,155.6,155.49,155.49,28197.0,148.9912,149.0007,148.8954,148.8954,28197.0
2023-07-31 15:15:00,155.49,155.53,155.45,155.52,31529.0,148.8954,148.9337,148.8571,148.9241,31529.0
2023-07-31 15:20:00,155.51,155.58,155.47,155.55,27028.0,148.9146,148.9816,148.8763,148.9529,27028.0
2023-07-31 15:25:00,155.56,155.71,155.56,155.66,30757.0,148.9624,149.1061,148.9624,149.0582,30757.0
2023-07-31 15:30:00,155.67,155.76,155.65,155.68,33306.0,149.0678,149.154,149.0486,149.0774,33306.0
2023-07-31 15:35:00,155.68,155.71,155.58,155.6,30389.0,149.0774,149.1061,148.9816,149.0007,30389.0
2023-07-31 15:40:00,155.59,155.81,155.53,155.81,57391.0,148.9912,149.2018,148.9337,149.2018,57391.0
2023-07-31 15:45:00,155.82,155.86,155.63,155.68,91214.0,149.2114,149.2497,149.0295,149.0774,91214.0
2023-07-31 15:50:00,155.71,155.98,155.66,155.91,101022.0,149.1061,149.3646,149.0582,149.2976,101022.0
2023-07-31 15:55:00,155.91,156.38,155.87,156.35,685230.0,149.2976,149.7477,149.2593,149.7189,685230.0
2023-08-01 09:30:00,155.88,156.94,155.88,156.84,195383.0,149.2689,150.2839,149.2689,150.1882,195383.0
2023-08-01 09:35:00,156.84,157.0,156.55,156.98,54899.0,150.1882,150.3414,149.9105,150.3222,54899.0
2023-08-01 09:40:00,156.99,157.12,156.64,156.68,49407.0,150.3318,150.4563,149.9966,150.0349,49407.0
2023-08-01 09:45:00,156.67,157.12,156.64,156.96,56183.0,150.0254,150.4563,149.9966,150.3031,56183.0
2023-08-01 09:50:00,156.97,157.17,156.94,157.12,41020.0,150.3126,150.5042,150.2839,150.4563,41020.0
2023-08-01 09:55:00,157.1,157.12,156.86,156.86,64784.0,150.4371,150.4563,150.2073,150.2073,64784.0
2023-08-01 10:00:00,156.83,157.04,156.76,156.94,56004.0,150.1786,150.3797,150.1115,150.2839,56004.0
2023-08-01 10:05:00,156.98,156.98,156.69,156.93,29236.0,150.3222,150.3222,150.0445,150.2743,29236.0
2023-08-01 10:10:00,156.93,156.93,156.5,156.76,74536.0,150.2743,150.2743,149.8626,150.1115,74536.0
2023-08-01 10:15:00,156.74,156.81,156.57,156.63,25270.0,150.0924,150.1594,149.9296,149.9871,25270.0
2023-08-01 10:20:00,156.63,156.76,156.59,156.62,23276.0,149.9871,150.1115,149.9488,149.9775,23276.0
2023-08-01 10:25:00,156.61,156.69,156.45,156.52,50492.0,149.9679,150.0445,149.8147,149.8817,50492.0
2023-08-01 10:30:00,156.5,156.51,156.34,156.42,42950.0,149.8626,149.8722,149.7094,149.786,42950.0
2023-08-01 10:35:00,156.42,156.52,156.35,156.41,22925.0,149.786,149.8817,149.7189,149.7764,22925.0
2023-08-01 10:40:00,156.4,156.43,156.15,156.22,43410.0,149.7668,149.7955,149.5274,149.5945,43410.0
2023-08-01 10:45:00,156.25,156.34,156.22,156.33,31336.0,149.6232,149.7094,149.5945,149.6998,31336.0
2023-08-01 10:50:00,156.34,156.41,156.14,156.21,40794.0,149.7094,149.7764,149.5178,149.5849,40794.0
2023-08-01 10:55:00,156.22,156.27,156.12,156.19,28455.0,149.5945,149.6423,149.4987,149.5657,28455.0
2023-08-01 11:00:00,156.23,156.26,156.04,156.09,24128.0,149.604,149.6328,149.4221,149.47,24128.0
2023-08-01 11:05:00,156.11,156.15,155.9,155.95,31671.0,149.4891,149.5274,149.288,149.3359,31671.0
2023-08-01 11:10:00,155.95,156.09,155.87,156.07,24434.0,149.3359,149.47,149.2593,149.4508,24434.0
2023-08-01 11:15:00,156.07,156.27,156.02,156.25,159503.0,149.4508,149.6423,149.4029,149.6232,159503.0
2023-08-01 11:20:00,156.26,156.27,156.12,156.2,27267.0,149.6328,149.6423,149.4987,149.5753,27267.0
2023-08-01 11:25:00,156.22,156.25,156.11,156.11,30895.0,149.5945,149.6232,149.4891,149.4891,30895.0
2023-08-01 11:30:00,156.12,156.12,155.97,156.03,22726.0,149.4987,149.4987,149.3551,149.4125,22726.0
2023-08-01 11:35:00,156.05,156.13,155.96,156.11,28091.0,149.4317,149.5083,149.3455,149.4891,28091.0
2023-08-01 11:40:00,156.09,156.17,156.01,156.13,20431.0,149.47,149.5466,149.3934,149.5083,20431.0
2023-08-01 11:45:00,156.12,156.27,156.08,156.27,24026.0,149.4987,149.6423,149.4604,149.6423,24026.0
2023-08-01 11:50:00,156.25,156.41,156.24,156.41,122327.0,149.6232,149.7764,149.6136,149.7764,122327.0
2023-08-01 11:55:00,156.42,156.47,156.17,156.17,36730.0,149.786,149.8338,149.5466,149.5466,36730.0
2023-08-01 12:00:00,156.19,156.26,156.16,156.17,17799.0,149.5657,149.6328,149.537,149.5466,17799.0
2023-08-01 12:05:00,156.16,156.22,156.04,156.2,21266.0,149.537,149.5945,149.4221,149.5753,21266.0
2023-08-01 12:10:00,156.21,156.35,156.2,156.31,19641.0,149.5849,149.7189,149.5753,149.6806,19641.0
2023-08-01 12:15:00,156.32,156.36,156.13,156.18,30680.0,149.6902,149.7285,149.5083,149.5561,30680.0
2023-08-01 12:20:00,156.19,156.21,156.1,156.16,15924.0,149.5657,149.5849,149.4795,149.537,15924.0
2023-08-01 12:25:00,156.17,156.22,156.11,156.14,19740.0,149.5466,149.5945,149.4891,149.5178,19740.0
2023-08-01 12:30:00,156.12,156.23,156.06,156.13,29275.0,149.4987,149.604,149.4412,149.5083,29275.0
2023-08-01 12:35:00,156.12,156.12,156.01,156.06,24115.0,149.4987,149.4987,149.3934,149.4412,24115.0
2023-08-01 12:40:00,156.07,156.09,156.03,156.04,20930.0,149.4508,149.47,149.4125,149.4221,20930.0
2023-08-01 12:45:00,156.04,156.17,155.93,156.12,22448.0,149.4221,149.5466,149.3167,149.4987,22448.0
2023-08-01 12:50:00,156.1,156.23,156.09,156.19,17577.0,149.4795,149.604,149.47,149.5657,17577.0
2023-08-01 12:55:00,156.21,156.22,156.12,156.18,20068.0,149.5849,149.5945,149.4987,149.5561,20068.0
2023-08-01 13:00:00,156.19,156.21,156.03,156.11,51144.0,149.5657,149.5849,149.4125,149.4891,51144.0
2023-08-01 13:05:00,156.1,156.21,156.06,156.06,20374.0,149.4795,149.5849,149.4412,149.4412,20374.0
2023-08-01 13:10:00,156.05,156.17,156.02,156.15,25416.0,149.4317,149.5466,149.4029,149.5274,25416.0
2023-08-01 13:15:00,156.15,156.16,156.0,156.01,15409.0,149.5274,149.537,149.3838,149.3934,15409.0
2023-08-01 13:20:00,156.03,156.08,156.03,156.08,15962.0,149.4125,149.4604,149.4125,149.4604,15962.0
2023-08-01 13:25:00,156.07,156.16,156.03,156.16,25890.0,149.4508,149.537,149.4125,149.537,25890.0
2023-08-01 13:30:00,156.15,156.17,156.01,156.07,26138.0,149.5274,149.5466,149.3934,149.4508,26138.0
2023-08-01 13:35:00,156.06,156.18,155.98,156.18,30277.0,149.4412,149.5561,149.3646,149.5561,30277.0
2023-08-01 13:40:00,156.18,156.2,156.14,156.19,19641.0,149.5561,149.5753,149.5178,149.5657,19641.0
2023-08-01 13:45:00,156.2,156.22,156.08,156.18,40506.0,149.5753,149.5945,149.4604,149.5561,40506.0
2023-08-01 13:50:00,156.18,156.27,156.09,156.24,36964.0,149.5561,149.6423,149.47,149.6136,36964.0
2023-08-01 13:55:00,156.23,156.24,156.14,156.19,26159.0,149.604,149.6136,149.5178,149.5657,26159.0
2023-08-01 14:00:00,156.19,156.37,156.18,156.34,37741.0,149.5657,149.7381,149.5561,149.7094,37741.0
2023-08-01 14:05:00,156.36,156.41,156.29,156.36,25020.0,149.7285,149.7764,149.6615,149.7285,25020.0
2023-08-01 14:10:00,156.35,156.4,156.28,156.29,25489.0,149.7189,149.7668,149.6519,149.6615,25489.0
2023-08-01 14:15:00,156.31,156.45,156.28,156.4,27374.0,149.6806,149.8147,149.6519,149.7668,27374.0
2023-08-01 14:20:00,156.41,156.45,156.38,156.43,19091.0,149.7764,149.8147,149.7477,149.7955,19091.0
2023-08-01 14:25:00,156.42,156.42,156.3,156.34,18261.0,149.786,149.786,149.6711,149.7094,18261.0
2023-08-01 14:30:00,156.35,156.37,156.29,156.33,27674.0,149.7189,149.7381,149.6615,149.6998,27674.0
2023-08-01 14:35:00,156.31,156.49,156.31,156.49,20726.0,149.6806,149.853,149.6806,149.853,20726.0
2023-08-01 14:40:00,156.48,156.49,156.32,156.34,23425.0,149.8434,149.853,149.6902,149.7094,23425.0
2023-08-01 14:45:00,156.34,156.36,156.28,156.31,18856.0,149.7094,149.7285,149.6519,149.6806,18856.0
2023-08-01 14:50:00,156.31,156.35,156.31,156.34,15487.0,149.6806,149.7189,149.6806,149.7094,15487.0
2023-08-01 14:55:00,156.33,156.42,156.3,156.42,22394.0,149.6998,149.786,149.6711,149.786,22394.0
2023-08-01 15:00:00,156.42,156.43,156.35,156.38,26041.0,149.786,149.7955,149.7189,149.7477,26041.0
2023-08-01 15:05:00,156.38,156.45,156.36,156.41,21520.0,149.7477,149.8147,149.7285,149.7764,21520.0
2023-08-01 15:10:00,156.4,156.47,156.38,156.45,18226.0,149.7668,149.8338,149.7477,149.8147,18226.0
2023-08-01 15:15:00,156.46,156.47,156.4,156.41,27661.0,149.8243,149.8338,149.7668,149.7764,27661.0
2023-08-01 15:20:00,156.4,156.4,156.25,156.26,23070.0,149.7668,149.7668,149.6232,149.6328,23070.0
2023-08-01 15:25:00,156.26,156.27,156.19,156.25,29111.0,149.6328,149.6423,149.5657,149.6232,29111.0
2023-08-01 15:30:00,156.24,156.26,156.17,156.2,31288.0,149.6136,149.6328,149.5466,149.5753,31288.0
2023-08-01 15:35:00,156.2,156.28,156.16,156.27,40837.0,149.5753,149.6519,149.537,149.6423,40837.0
2023-08-01 15:40:00,156.27,156.29,156.13,156.16,46933.0,149.6423,149.6615,149.5083,149.537,46933.0
2023-08-01 15:45:00,156.15,156.15,156.08,156.08,67848.0,149.5274,149.5274,149.4604,149.4604,67848.0
2023-08-01 15:50:00,156.08,156.16,156.04,156.13,134213.0,149.4604,149.537,149.4221,149.5083,134213.0
2023-08-01 15:55:00,156.12,156.25,156.02,156.25,281017.0,149.4987,149.6232,149.4029,149.6232,281017.0
2023-08-02 09:30:00,155.97,156.83,155.97,156.74,7837.0,149.3551,150.1786,149.3551,150.0924,7837.0
2023-08-02 09:35:00,156.72,156.76,156.03,156.57,226050.0,150.0732,150.1115,149.4125,149.9296,226050.0
2023-08-02 09:40:00,156.57,156.98,156.52,156.87,69662.0,149.9296,150.3222,149.8817,150.2169,69662.0
2023-08-02 09:45:00,156.91,157.09,156.55,156.61,88800.0,150.2552,150.4276,149.9105,149.9679,88800.0
2023-08-02 09:50:00,156.61,157.12,156.6,157.12,35687.0,149.9679,150.4563,149.9583,150.4563,35687.0
2023-08-02 09:55:00,157.1,157.29,157.04,157.23,67780.0,150.4371,150.6191,150.3797,150.5616,67780.0
2023-08-02 10:00:00,157.26,157.27,156.97,157.1,38543.0,150.5903,150.5999,150.3126,150.4371,38543.0
2023-08-02 10:05:00,157.05,157.09,156.83,156.97,30137.0,150.3892,150.4276,150.1786,150.3126,30137.0
2023-08-02 10:10:00,156.97,157.25,156.91,157.18,34263.0,150.3126,150.5808,150.2552,150.5137,34263.0
2023-08-02 10:15:00,157.18,157.24,157.08,157.22,41181.0,150.5137,150.5712,150.418,150.552,41181.0
2023-08-02 10:20:00,157.22,157.22,156.75,156.76,27261.0,150.552,150.552,150.102,150.1115,27261.0
2023-08-02 10:25:00,156.75,156.75,156.48,156.62,27740.0,150.102,150.102,149.8434,149.9775,27740.0
2023-08-02 10:30:00,156.59,156.8,156.51,156.79,34478.0,149.9488,150.1499,149.8722,150.1403,34478.0
2023-08-02 10:35:00,156.77,156.83,156.59,156.74,34943.0,150.1211,150.1786,149.9488,150.0924,34943.0
2023-08-02 10:40:00,156.75,156.92,156.64,156.91,30571.0,150.102,150.2648,149.9966,150.2552,30571.0
2023-08-02 10:45:00,156.91,156.99,156.88,156.97,49460.0,150.2552,150.3318,150.2265,150.3126,49460.0
2023-08-02 10:50:00,156.96,156.96,156.71,156.87,39233.0,150.3031,150.3031,150.0637,150.2169,39233.0
2023-08-02 10:55:00,156.88,157.02,156.84,156.85,41628.0,150.2265,150.3605,150.1882,150.1977,41628.0
2023-08-02 11:00:00,156.85,157.24,156.74,157.16,53159.0,150.1977,150.5712,150.0924,150.4946,53159.0
2023-08-02 11:05:00,157.15,157.19,156.98,156.99,32877.0,150.485,150.5233,150.3222,150.3318,32877.0
2023-08-02 11:10:00,156.99,157.01,156.77,156.79,34251.0,150.3318,150.3509,150.1211,150.1403,34251.0
2023-08-02 11:15:00,156.79,156.86,156.67,156.76,36561.0,150.1403,150.2073,150.0254,150.1115,36561.0
2023-08-02 11:20:00,156.74,156.9,156.68,156.9,24984.0,150.0924,150.2456,150.0349,150.2456,24984.0
2023-08-02 11:25:00,156.89,157.01,156.83,156.95,23142.0,150.236,150.3509,150.1786,150.2935,23142.0
2023-08-02 11:30:00,156.95,157.05,156.88,157.05,30383.0,150.2935,150.3892,150.2265,150.3892,30383.0
2023-08-02 11:35:00,157.05,157.18,157.03,157.09,48346.0,150.3892,150.5137,150.3701,150.4276,48346.0
2023-08-02 11:40:00,157.08,157.08,156.88,156.99,23994.0,150.418,150.418,150.2265,150.3318,23994.0
2023-08-02 11:45:00,156.98,157.14,156.96,157.08,21962.0,150.3222,150.4754,150.3031,150.418,21962.0
2023-08-02 11:50:00,157.08,157.12,157.05,157.09,23292.0,150.418,150.4563,150.3892,150.4276,23292.0
2023-08-02 11:55:00,157.08,157.22,157.02,157.2,28409.0,150.418,150.552,150.3605,150.5329,28409.0
2023-08-02 12:00:00,157.19,157.49,157.19,157.39,63257.0,150.5233,150.8106,150.5233,150.7148,63257.0
2023-08-02 12:05:00,157.4,157.62,157.4,157.56,55683.0,150.7244,150.9351,150.7244,150.8776,55683.0
2023-08-02 12:10:00,157.59,157.66,157.48,157.5,45377.0,150.9063,150.9734,150.801,150.8202,45377.0
2023-08-02 12:15:00,157.48,157.61,157.44,157.52,41280.0,150.801,150.9255,150.7627,150.8393,41280.0
2023-08-02 12:20:00,157.52,157.59,157.45,157.45,24560.0,150.8393,150.9063,150.7723,150.7723,24560.0
2023-08-02 12:25:00,157.45,157.66,157.44,157.64,26200.0,150.7723,150.9734,150.7627,150.9542,26200.0
2023-08-02 12:30:00,157.65,157.66,157.51,157.58,23686.0,150.9638,150.9734,150.8297,150.8968,23686.0
2023-08-02 12:35:00,157.56,157.73,157.56,157.69,26617.0,150.8776,151.0404,150.8776,151.0021,26617.0
2023-08-02 12:40:00,157.66,157.66,157.55,157.62,12299.0,150.9734,150.9734,150.868,150.9351,12299.0
2023-08-02 12:45:00,157.65,157.66,157.58,157.58,15968.0,150.9638,150.9734,150.8968,150.8968,15968.0
2023-08-02 12:50:00,157.57,157.64,157.53,157.61,16988.0,150.8872,150.9542,150.8489,150.9255,16988.0
2023-08-02 12:55:00,157.6,157.63,157.4,157.46,20238.0,150.9159,150.9447,150.7244,150.7819,20238.0
2023-08-02 13:00:00,157.44,157.46,157.36,157.41,15252.0,150.7627,150.7819,150.6861,150.734,15252.0
2023-08-02 13:05:00,157.41,157.42,157.3,157.4,16845.0,150.734,150.7436,150.6286,150.7244,16845.0
2023-08-02 13:10:00,157.4,157.46,157.35,157.37,26140.0,150.7244,150.7819,150.6765,150.6957,26140.0
2023-08-02 13:15:00,157.36,157.37,157.24,157.24,11058.0,150.6861,150.6957,150.5712,150.5712,11058.0
2023-08-02 13:20:00,157.23,157.29,157.16,157.18,18102.0,150.5616,150.6191,150.4946,150.5137,18102.0
2023-08-02 13:25:00,157.18,157.38,157.15,157.37,22391.0,150.5137,150.7053,150.485,150.6957,22391.0
2023-08-02 13:30:00,157.38,157.48,157.34,157.37,39100.0,150.7053,150.801,150.6669,150.6957,39100.0
2023-08-02 13:35:00,157.36,157.48,157.34,157.46,15014.0,150.6861,150.801,150.6669,150.7819,15014.0
2023-08-02 13:40:00,157.47,157.52,157.39,157.46,29409.0,150.7914,150.8393,150.7148,150.7819,29409.0
2023-08-02 13:45:00,157.45,157.5,157.39,157.4,19544.0,150.7723,150.8202,150.7148,150.7244,19544.0
2023-08-02 13:50:00,157.39,157.48,157.32,157.42,23388.0,150.7148,150.801,150.6478,150.7436,23388.0
2023-08-02 13:55:00,157.42,157.55,157.4,157.46,21410.0,150.7436,150.868,150.7244,150.7819,21410.0
2023-08-02 14:00:00,157.46,157.46,157.28,157.29,18468.0,150.7819,150.7819,150.6095,150.6191,18468.0
2023-08-02 14:05:00,157.28,157.28,157.01,157.05,20021.0,150.6095,150.6095,150.3509,150.3892,20021.0
2023-08-02 14:10:00,157.05,157.15,156.98,157.14,34419.0,150.3892,150.485,150.3222,150.4754,34419.0
2023-08-02 14:15:00,157.14,157.15,157.01,157.01,33353.0,150.4754,150.485,150.3509,150.3509,33353.0
2023-08-02 14:20:00,156.99,157.09,156.95,157.03,35337.0,150.3318,150.4276,150.2935,150.3701,35337.0
2023-08-02 14:25:00,157.03,157.03,156.84,156.94,18991.0,150.3701,150.3701,150.1882,150.2839,18991.0
2023-08-02 14:30:00,156.93,156.94,156.78,156.79,32744.0,150.2743,150.2839,150.1307,150.1403,32744.0
2023-08-02 14:35:00,156.77,156.78,156.69,156.75,21434.0,150.1211,150.1307,150.0445,150.102,21434.0
2023-08-02 14:40:00,156.74,156.75,156.61,156.69,27161.0,150.0924,150.102,149.9679,150.0445,27161.0
2023-08-02 14:45:00,156.69,156.74,156.65,156.74,13896.0,150.0445,150.0924,150.0062,150.0924,13896.0
2023-08-02 14:50:00,156.74,156.74,156.67,156.7,20490.0,150.0924,150.0924,150.0254,150.0541,20490.0
2023-08-02 14:55:00,156.71,156.78,156.65,156.69,24302.0,150.0637,150.1307,150.0062,150.0445,24302.0
2023-08-02 15:00:00,156.68,156.76,156.66,156.69,32084.0,150.0349,150.1115,150.0158,150.0445,32084.0
2023-08-02 15:05:00,156.69,156.82,156.65,156.82,34612.0,150.0445,150.169,150.0062,150.169,34612.0
2023-08-02 15:10:00,156.83,156.83,156.62,156.73,27973.0,150.1786,150.1786,149.9775,150.0828,27973.0
2023-08-02 15:15:00,156.72,156.75,156.56,156.72,93339.0,150.0732,150.102,149.92,150.0732,93339.0
2023-08-02 15:20:00,156.71,156.72,156.64,156.66,52943.0,150.0637,150.0732,149.9966,150.0158,52943.0
2023-08-02 15:25:00,156.66,156.68,156.56,156.58,49042.0,150.0158,150.0349,149.92,149.9392,49042.0
2023-08-02 15:30:00,156.59,156.64,156.53,156.53,39674.0,149.9488,149.9966,149.8913,149.8913,39674.0
2023-08-02 15:35:00,156.52,156.62,156.51,156.57,36721.0,149.8817,149.9775,149.8722,149.9296,36721.0
2023-08-02 15:40:00,156.57,156.75,156.48,156.73,57686.0,149.9296,150.102,149.8434,150.0828,57686.0
2023-08-02 15:45:00,156.73,156.77,156.68,156.72,62682.0,150.0828,150.1211,150.0349,150.0732,62682.0
2023-08-02 15:50:00,156.71,156.88,156.7,156.76,101402.0,150.0637,150.2265,150.0541,150.1115,101402.0
2023-08-02 15:55:00,156.76,156.84,156.56,156.58,394929.0,150.1115,150.1882,149.92,149.9392,394929.0
2023-08-03 09:30:00,156.76,157.7,156.76,157.36,265578.0,150.1115,151.0117,150.1115,150.6861,265578.0
2023-08-03 09:35:00,157.33,157.41,156.73,157.08,107090.0,150.6574,150.734,150.0828,150.418,107090.0
2023-08-03 09:40:00,157.01,157.07,156.65,156.97,87595.0,150.3509,150.4084,150.0062,150.3126,87595.0
2023-08-03 09:45:00,156.99,157.05,156.55,156.58,73954.0,150.3318,150.3892,149.9105,149.9392,73954.0
2023-08-03 09:50:00,156.61,156.86,156.27,156.67,65576.0,149.9679,150.2073,149.6423,150.0254,65576.0
2023-08-03 09:55:00,156.65,156.74,156.21,156.5,18946.0,150.0062,150.0924,149.5849,149.8626,18946.0
2023-08-03 10:00:00,156.51,156.85,156.51,156.79,34031.0,149.8722,150.1977,149.8722,150.1403,34031.0
2023-08-03 10:05:00,156.81,156.96,156.66,156.93,53108.0,150.1594,150.3031,150.0158,150.2743,53108.0
2023-08-03 10:10:00,156.94,156.98,156.79,156.88,25504.0,150.2839,150.3222,150.1403,150.2265,25504.0
2023-08-03 10:15:00,156.87,156.96,156.82,156.91,29192.0,150.2169,150.3031,150.169,150.2552,29192.0
2023-08-03 10:20:00,156.91,157.11,156.89,156.97,37238.0,150.2552,150.4467,150.236,150.3126,37238.0
2023-08-03 10:25:00,156.99,157.05,156.83,156.85,39828.0,150.3318,150.3892,150.1786,150.1977,39828.0
2023-08-03 10:30:00,156.85,157.01,156.77,156.98,56157.0,150.1977,150.3509,150.1211,150.3222,56157.0
2023-08-03 10:35:00,157.0,157.0,156.84,156.87,25255.0,150.3414,150.3414,150.1882,150.2169,25255.0
2023-08-03 10:40:00,156.85,156.97,156.63,156.97,43006.0,150.1977,150.3126,149.9871,150.3126,43006.0
2023-08-03 10:45:00,156.94,157.0,156.79,156.83,39837.0,150.2839,150.3414,150.1403,150.1786,39837.0
2023-08-03 10:50:00,156.81,156.85,156.69,156.78,34808.0,150.1594,150.1977,150.0445,150.1307,34808.0
2023-08-03 10:55:00,156.78,156.88,156.69,156.81,48808.0,150.1307,150.2265,150.0445,150.1594,48808.0
2023-08-03 11:00:00,156.83,156.94,156.73,156.94,28820.0,150.1786,150.2839,150.0828,150.2839,28820.0
2023-08-03 11:05:00,156.94,157.07,156.9,157.05,21139.0,150.2839,150.4084,150.2456,150.3892,21139.0
2023-08-03 11:10:00,157.05,157.21,156.98,157.21,21296.0,150.3892,150.5425,150.3222,150.5425,21296.0
2023-08-03 11:15:00,157.22,157.24,157.02,157.11,25004.0,150.552,150.5712,150.3605,150.4467,25004.0
2023-08-03 11:20:00,157.11,157.13,156.99,157.04,19687.0,150.4467,150.4659,150.3318,150.3797,19687.0
2023-08-03 11:25:00,157.06,157.2,156.96,157.18,27162.0,150.3988,150.5329,150.3031,150.5137,27162.0
2023-08-03 11:30:00,157.17,157.22,157.04,157.18,28192.0,150.5042,150.552,150.3797,150.5137,28192.0
2023-08-03 11:35:00,157.18,157.23,157.1,157.13,30365.0,150.5137,150.5616,150.4371,150.4659,30365.0
2023-08-03 11:40:00,157.1,157.1,156.99,157.05,22243.0,150.4371,150.4371,150.3318,150.3892,22243.0
2023-08-03 11:45:00,157.05,157.23,157.03,157.22,24821.0,150.3892,150.5616,150.3701,150.552,24821.0
2023-08-03 11:50:00,157.21,157.31,157.19,157.25,18523.0,150.5425,150.6382,150.5233,150.5808,18523.0
2023-08-03 11:55:00,157.25,157.32,157.18,157.24,17203.0,150.5808,150.6478,150.5137,150.5712,17203.0
2023-08-03 12:00:00,157.23,157.34,157.22,157.33,30560.0,150.5616,150.6669,150.552,150.6574,30560.0
2023-08-03 12:05:00,157.32,157.33,157.22,157.25,31393.0,150.6478,150.6574,150.552,150.5808,31393.0
2023-08-03 12:10:00,157.27,157.32,157.14,157.21,15336.0,150.5999,150.6478,150.4754,150.5425,15336.0
2023-08-03 12:15:00,157.21,157.28,157.18,157.27,17753.0,150.5425,150.6095,150.5137,150.5999,17753.0
2023-08-03 12:20:00,157.28,157.32,157.11,157.24,21077.0,150.6095,150.6478,150.4467,150.5712,21077.0
2023-08-03 12:25:00,157.24,157.25,157.14,157.18,13894.0,150.5712,150.5808,150.4754,150.5137,13894.0
2023-08-03 12:30:00,157.18,157.29,157.18,157.23,12859.0,150.5137,150.6191,150.5137,150.5616,12859.0
2023-08-03 12:35:00,157.22,157.3,157.16,157.25,15749.0,150.552,150.6286,150.4946,150.5808,15749.0
2023-08-03 12:40:00,157.26,157.3,157.18,157.3,27118.0,150.5903,150.6286,150.5137,150.6286,27118.0
2023-08-03 12:45:00,157.32,157.36,157.25,157.29,15477.0,150.6478,150.6861,150.5808,150.6191,15477.0
2023-08-03 12:50:00,157.29,157.31,157.18,157.22,13745.0,150.6191,150.6382,150.5137,150.552,13745.0
2023-08-03 12:55:00,157.21,157.23,157.17,157.21,17639.0,150.5425,150.5616,150.5042,150.5425,17639.0
2023-08-03 13:00:00,157.21,157.22,157.05,157.15,19472.0,150.5425,150.552,150.3892,150.485,19472.0
2023-08-03 13:05:00,157.13,157.18,157.03,157.1,25714.0,150.4659,150.5137,150.3701,150.4371,25714.0
2023-08-03 13:10:00,157.11,157.21,157.11,157.21,13219.0,150.4467,150.5425,150.4467,150.5425,13219.0
2023-08-03 13:15:00,157.21,157.21,157.03,157.03,27844.0,150.5425,150.5425,150.3701,150.3701,27844.0
2023-08-03 13:20:00,157.03,157.09,156.99,157.04,20052.0,150.3701,150.4276,150.3318,150.3797,20052.0
2023-08-03 13:25:00,157.03,157.1,157.02,157.07,18852.0,150.3701,150.4371,150.3605,150.4084,18852.0
2023-08-03 13:30:00,157.08,157.08,156.87,156.9,30722.0,150.418,150.418,150.2169,150.2456,30722.0
2023-08-03 13:35:00,156.91,156.99,156.9,156.96,14879.0,150.2552,150.3318,150.2456,150.3031,14879.0
2023-08-03 13:40:00,156.95,156.95,156.73,156.74,22899.0,150.2935,150.2935,150.0828,150.0924,22899.0
2023-08-03 13:45:00,156.74,156.81,156.68,156.73,28478.0,150.0924,150.1594,150.0349,150.0828,28478.0
2023-08-03 13:50:00,156.74,156.82,156.7,156.8,19913.0,150.0924,150.169,150.0541,150.1499,19913.0
2023-08-03 13:55:00,156.81,156.83,156.75,156.77,18447.0,150.1594,150.1786,150.102,150.1211,18447.0
2023-08-03 14:00:00,156.78,156.82,156.71,156.8,20943.0,150.1307,150.169,150.0637,150.1499,20943.0
2023-08-03 14:05:00,156.81,156.95,156.81,156.94,19229.0,150.1594,150.2935,150.1594,150.2839,19229.0
2023-08-03 14:10:00,156.95,156.95,156.89,156.91,24123.0,150.2935,150.2935,150.236,150.2552,24123.0
2023-08-03 14:15:00,156.9,157.0,156.85,157.0,20647.0,150.2456,150.3414,150.1977,150.3414,20647.0
2023-08-03 14:20:00,156.98,157.03,156.95,157.03,14703.0,150.3222,150.3701,150.2935,150.3701,14703.0
2023-08-03 14:25:00,157.04,157.07,156.95,156.96,18892.0,150.3797,150.4084,150.2935,150.3031,18892.0
2023-08-03 14:30:00,156.96,157.0,156.92,156.92,16406.0,150.3031,150.3414,150.2648,150.2648,16406.0
2023-08-03 14:35:00,156.93,156.96,156.87,156.94,33291.0,150.2743,150.3031,150.2169,150.2839,33291.0
2023-08-03 14:40:00,156.95,156.95,156.85,156.89,19904.0,150.2935,150.2935,150.1977,150.236,19904.0
2023-08-03 14:45:00,156.9,156.98,156.89,156.96,17484.0,150.2456,150.3222,150.236,150.3031,17484.0
2023-08-03 14:50:00,156.96,157.05,156.95,157.05,22283.0,150.3031,150.3892,150.2935,150.3892,22283.0
2023-08-03 14:55:00,157.05,157.06,157.01,157.02,17973.0,150.3892,150.3988,150.3509,150.3605,17973.0
2023-08-03 15:00:00,157.03,157.07,156.91,156.93,50167.0,150.3701,150.4084,150.2552,150.2743,50167.0
2023-08-03 15:05:00,156.91,157.0,156.88,156.93,24636.0,150.2552,150.3414,150.2265,150.2743,24636.0
2023-08-03 15:10:00,156.93,156.95,156.8,156.84,30598.0,150.2743,150.2935,150.1499,150.1882,30598.0
2023-08-03 15:15:00,156.84,156.97,156.8,156.95,28673.0,150.1882,150.3126,150.1499,150.2935,28673.0
2023-08-03 15:20:00,156.95,156.98,156.9,156.98,28747.0,150.2935,150.3222,150.2456,150.3222,28747.0
2023-08-03 15:25:00,156.98,157.05,156.95,156.98,28606.0,150.3222,150.3892,150.2935,150.3222,28606.0
2023-08-03 15:30:00,156.99,157.07,156.97,157.01,38102.0,150.3318,150.4084,150.3126,150.3509,38102.0
2023-08-03 15:35:00,157.01,157.04,156.92,156.99,35178.0,150.3509,150.3797,150.2648,150.3318,35178.0
2023-08-03 15:40:00,156.99,157.05,156.96,156.97,46900.0,150.3318,150.3892,150.3031,150.3126,46900.0
2023-08-03 15:45:00,156.97,157.02,156.92,156.98,63232.0,150.3126,150.3605,150.2648,150.3222,63232.0
2023-08-03 15:50:00,156.96,157.06,156.9,157.01,85467.0,150.3031,150.3988,150.2456,150.3509,85467.0
2023-08-03 15:55:00,157.01,157.14,156.9,156.95,387266.0,150.3509,150.4754,150.2456,150.2935,387266.0
2023-08-04 09:30:00,157.43,157.61,157.21,157.46,183902.0,150.7531,150.9255,150.5425,150.7819,183902.0
2023-08-04 09:35:00,157.49,157.52,157.28,157.41,29260.0,150.8106,150.8393,150.6095,150.734,29260.0
2023-08-04 09:40:00,157.43,157.73,157.35,157.41,79304.0,150.7531,151.0404,150.6765,150.734,79304.0
2023-08-04 09:45:00,157.44,157.5,157.25,157.25,29941.0,150.7627,150.8202,150.5808,150.5808,29941.0
2023-08-04 09:50:00,157.22,157.49,157.19,157.24,29153.0,150.552,150.8106,150.5233,150.5712,29153.0
2023-08-04 09:55:00,157.22,157.34,157.18,157.3,34594.0,150.552,150.6669,150.5137,150.6286,34594.0
2023-08-04 10:00:00,157.31,157.31,157.04,157.04,41688.0,150.6382,150.6382,150.3797,150.3797,41688.0
2023-08-04 10:05:00,157.04,157.06,156.68,156.68,35580.0,150.3797,150.3988,150.0349,150.0349,35580.0
2023-08-04 10:10:00,156.68,156.74,156.62,156.63,32314.0,150.0349,150.0924,149.9775,149.9871,32314.0
2023-08-04 10:15:00,156.63,156.63,156.24,156.43,55033.0,149.9871,149.9871,149.6136,149.7955,55033.0
2023-08-04 10:20:00,156.43,156.7,156.38,156.54,30836.0,149.7955,150.0541,149.7477,149.9009,30836.0
2023-08-04 10:25:00,156.52,156.64,156.42,156.49,24561.0,149.8817,149.9966,149.786,149.853,24561.0
2023-08-04 10:30:00,156.49,156.73,156.41,156.71,31829.0,149.853,150.0828,149.7764,150.0637,31829.0
2023-08-04 10:35:00,156.74,156.76,156.5,156.56,24278.0,150.0924,150.1115,149.8626,149.92,24278.0
2023-08-04 10:40:00,156.58,156.7,156.53,156.68,25476.0,149.9392,150.0541,149.8913,150.0349,25476.0
2023-08-04 10:45:00,156.66,156.73,156.43,156.48,20480.0,150.0158,150.0828,149.7955,149.8434,20480.0
2023-08-04 10:50:00,156.46,156.46,156.29,156.33,24155.0,149.8243,149.8243,149.6615,149.6998,24155.0
2023-08-04 10:55:00,156.33,156.47,156.26,156.36,24493.0,149.6998,149.8338,149.6328,149.7285,24493.0
2023-08-04 11:00:00,156.36,156.4,156.22,156.35,23175.0,149.7285,149.7668,149.5945,149.7189,23175.0
2023-08-04 11:05:00,156.36,156.44,156.28,156.4,22707.0,149.7285,149.8051,149.6519,149.7668,22707.0
2023-08-04 11:10:00,156.43,156.54,156.36,156.43,17241.0,149.7955,149.9009,149.7285,149.7955,17241.0
2023-08-04 11:15:00,156.44,156.47,156.37,156.4,19333.0,149.8051,149.8338,149.7381,149.7668,19333.0
2023-08-04 11:20:00,156.41,156.53,156.37,156.5,26824.0,149.7764,149.8913,149.7381,149.8626,26824.0
2023-08-04 11:25:00,156.47,156.47,156.31,156.33,20017.0,149.8338,149.8338,149.6806,149.6998,20017.0
2023-08-04 11:30:00,156.33,156.35,156.21,156.24,35629.0,149.6998,149.7189,149.5849,149.6136,35629.0
2023-08-04 11:35:00,156.23,156.29,156.13,156.2,30652.0,149.604,149.6615,149.5083,149.5753,30652.0
2023-08-04 11:40:00,156.19,156.38,156.17,156.35,20755.0,149.5657,149.7477,149.5466,149.7189,20755.0
2023-08-04 11:45:00,156.36,156.36,156.18,156.21,21234.0,149.7285,149.7285,149.5561,149.5849,21234.0
2023-08-04 11:50:00,156.19,156.22,156.08,156.15,17190.0,149.5657,149.5945,149.4604,149.5274,17190.0
2023-08-04 11:55:00,156.16,156.31,156.15,156.31,20146.0,149.537,149.6806,149.5274,149.6806,20146.0
2023-08-04 12:00:00,156.3,156.43,156.23,156.34,28531.0,149.6711,149.7955,149.604,149.7094,28531.0
2023-08-04 12:05:00,156.34,156.45,156.28,156.45,23937.0,149.7094,149.8147,149.6519,149.8147,23937.0
2023-08-04 12:10:00,156.43,156.52,156.3,156.3,32948.0,149.7955,149.8817,149.6711,149.6711,32948.0
2023-08-04 12:15:00,156.31,156.4,156.3,156.35,14149.0,149.6806,149.7668,149.6711,149.7189,14149.0
2023-08-04 12:20:00,156.34,156.41,156.31,156.39,15864.0,149.7094,149.7764,149.6806,149.7572,15864.0
2023-08-04 12:25:00,156.4,156.5,156.39,156.5,17749.0,149.7668,149.8626,149.7572,149.8626,17749.0
2023-08-04 12:30:00,156.53,156.57,156.45,156.49,17073.0,149.8913,149.9296,149.8147,149.853,17073.0
2023-08-04 12:35:00,156.49,156.51,156.43,156.45,15382.0,149.853,149.8722,149.7955,149.8147,15382.0
2023-08-04 12:40:00,156.46,156.64,156.45,156.64,22270.0,149.8243,149.9966,149.8147,149.9966,22270.0
2023-08-04 12:45:00,156.66,156.75,156.6,156.72,13856.0,150.0158,150.102,149.9583,150.0732,13856.0
2023-08-04 12:50:00,156.72,156.74,156.64,156.68,15643.0,150.0732,150.0924,149.9966,150.0349,15643.0
2023-08-04 12:55:00,156.68,156.76,156.67,156.76,13395.0,150.0349,150.1115,150.0254,150.1115,13395.0
2023-08-04 13:00:00,156.77,156.79,156.66,156.66,23432.0,150.1211,150.1403,150.0158,150.0158,23432.0
2023-08-04 13:05:00,156.66,156.78,156.61,156.73,33192.0,150.0158,150.1307,149.9679,150.0828,33192.0
2023-08-04 13:10:00,156.73,156.89,156.73,156.86,14127.0,150.0828,150.236,150.0828,150.2073,14127.0
2023-08-04 13:15:00,156.86,156.87,156.74,156.78,19073.0,150.2073,150.2169,150.0924,150.1307,19073.0
2023-08-04 13:20:00,156.77,156.78,156.7,156.77,18142.0,150.1211,150.1307,150.0541,150.1211,18142.0
2023-08-04 13:25:00,156.78,156.79,156.6,156.65,22734.0,150.1307,150.1403,149.9583,150.0062,22734.0
2023-08-04 13:30:00,156.65,156.71,156.57,156.64,19769.0,150.0062,150.0637,149.9296,149.9966,19769.0
2023-08-04 13:35:00,156.64,156.64,156.54,156.56,16527.0,149.9966,149.9966,149.9009,149.92,16527.0
2023-08-04 13:40:00,156.55,156.62,156.54,156.58,15043.0,149.9105,149.9775,149.9009,149.9392,15043.0
2023-08-04 13:45:00,156.57,156.61,156.54,156.58,22060.0,149.9296,149.9679,149.9009,149.9392,22060.0
2023-08-04 13:50:00,156.59,156.61,156.47,156.51,23164.0,149.9488,149.9679,149.8338,149.8722,23164.0
2023-08-04 13:55:00,156.5,156.56,156.4,156.44,33995.0,149.8626,149.92,149.7668,149.8051,33995.0
2023-08-04 14:00:00,156.44,156.44,156.11,156.11,28704.0,149.8051,149.8051,149.4891,149.4891,28704.0
2023-08-04 14:05:00,156.1,156.14,155.91,155.97,28985.0,149.4795,149.5178,149.2976,149.3551,28985.0
2023-08-04 14:10:00,155.97,156.06,155.9,155.98,15943.0,149.3551,149.4412,149.288,149.3646,15943.0
2023-08-04 14:15:00,155.98,156.03,155.78,155.85,17990.0,149.3646,149.4125,149.1731,149.2401,17990.0
2023-08-04 14:20:00,155.85,155.86,155.54,155.57,26436.0,149.2401,149.2497,148.9433,148.972,26436.0
2023-08-04 14:25:00,155.55,155.65,155.49,155.5,16948.0,148.9529,149.0486,148.8954,148.905,16948.0
2023-08-04 14:30:00,155.48,155.54,155.46,155.52,20589.0,148.8858,148.9433,148.8667,148.9241,20589.0
2023-08-04 14:35:00,155.52,155.57,155.44,155.51,18384.0,148.9241,148.972,148.8475,148.9146,18384.0
2023-08-04 14:40:00,155.5,155.6,155.44,155.52,29057.0,148.905,149.0007,148.8475,148.9241,29057.0
2023-08-04 14:45:00,155.52,155.55,155.46,155.51,29062.0,148.9241,148.9529,148.8667,148.9146,29062.0
2023-08-04 14:50:00,155.52,155.57,155.4,155.42,35276.0,148.9241,148.972,148.8092,148.8284,35276.0
2023-08-04 14:55:00,155.41,155.56,155.36,155.52,35204.0,148.8188,148.9624,148.7709,148.9241,35204.0
2023-08-04 15:00:00,155.54,155.62,155.5,155.53,23171.0,148.9433,149.0199,148.905,148.9337,23171.0
2023-08-04 15:05:00,155.53,155.56,155.33,155.35,42103.0,148.9337,148.9624,148.7422,148.7613,42103.0
2023-08-04 15:10:00,155.35,155.42,155.29,155.4,15643.0,148.7613,148.8284,148.7039,148.8092,15643.0
2023-08-04 15:15:00,155.4,155.5,155.4,155.47,19342.0,148.8092,148.905,148.8092,148.8763,19342.0
2023-08-04 15:20:00,155.46,155.47,155.28,155.32,19617.0,148.8667,148.8763,148.6943,148.7326,19617.0
2023-08-04 15:25:00,155.32,155.43,155.27,155.43,23576.0,148.7326,148.838,148.6847,148.838,23576.0
2023-08-04 15:30:00,155.43,155.47,155.19,155.27,23536.0,148.838,148.8763,148.6081,148.6847,23536.0
2023-08-04 15:35:00,155.28,155.29,155.16,155.24,36659.0,148.6943,148.7039,148.5794,148.656,36659.0
2023-08-04 15:40:00,155.25,155.36,155.24,155.3,47174.0,148.6656,148.7709,148.656,148.7135,47174.0
2023-08-04 15:45:00,155.31,155.41,155.28,155.37,54892.0,148.723,148.8188,148.6943,148.7805,54892.0
2023-08-04 15:50:00,155.35,155.57,155.32,155.4,90635.0,148.7613,148.972,148.7326,148.8092,90635.0
2023-08-04 15:55:00,155.41,155.48,155.15,155.31,331425.0,148.8188,148.8858,148.5698,148.723,331425.0
2023-08-07 09:30:00,155.67,156.65,155.49,156.33,145027.0,149.0678,150.0062,148.8954,149.6998,145027.0
2023-08-07 09:35:00,156.44,156.93,156.43,156.54,40752.0,149.8051,150.2743,149.7955,149.9009,40752.0
2023-08-07 09:40:00,156.51,156.76,156.49,156.67,36392.0,149.8722,150.1115,149.853,150.0254,36392.0
2023-08-07 09:45:00,156.68,156.96,156.64,156.74,31114.0,150.0349,150.3031,149.9966,150.0924,31114.0
2023-08-07 09:50:00,156.74,156.9,156.61,156.84,47479.0,150.0924,150.2456,149.9679,150.1882,47479.0
2023-08-07 09:55:00,156.85,156.89,156.56,156.72,30722.0,150.1977,150.236,149.92,150.0732,30722.0
2023-08-07 10:00:00,156.73,156.79,156.53,156.58,28779.0,150.0828,150.1403,149.8913,149.9392,28779.0
2023-08-07 10:05:00,156.58,156.66,156.42,156.66,37330.0,149.9392,150.0158,149.786,150.0158,37330.0
2023-08-07 10:10:00,156.63,156.67,156.48,156.6,25427.0,149.9871,150.0254,149.8434,149.9583,25427.0
2023-08-07 10:15:00,156.6,156.86,156.6,156.71,33625.0,149.9583,150.2073,149.9583,150.0637,33625.0
2023-08-07 10:20:00,156.72,156.93,156.72,156.87,22217.0,150.0732,150.2743,150.0732,150.2169,22217.0
2023-08-07 10:25:00,156.86,156.91,156.73,156.89,17309.0,150.2073,150.2552,150.0828,150.236,17309.0
2023-08-07 10:30:00,156.9,156.93,156.76,156.81,31776.0,150.2456,150.2743,150.1115,150.1594,31776.0
2023-08-07 10:35:00,156.78,156.89,156.72,156.81,19407.0,150.1307,150.236,150.0732,150.1594,19407.0
2023-08-07 10:40:00,156.81,156.87,156.75,156.84,22391.0,150.1594,150.2169,150.102,150.1882,22391.0
2023-08-07 10:45:00,156.82,156.95,156.75,156.87,28581.0,150.169,150.2935,150.102,150.2169,28581.0
2023-08-07 10:50:00,156.84,156.88,156.61,156.65,22685.0,150.1882,150.2265,149.9679,150.0062,22685.0
2023-08-07 10:55:00,156.65,156.79,156.63,156.75,25187.0,150.0062,150.1403,149.9871,150.102,25187.0
2023-08-07 11:00:00,156.77,156.92,156.71,156.73,12481.0,150.1211,150.2648,150.0637,150.0828,12481.0
2023-08-07 11:05:00,156.71,156.95,156.71,156.95,16106.0,150.0637,150.2935,150.0637,150.2935,16106.0
2023-08-07 11:10:00,156.95,157.09,156.95,156.99,38348.0,150.2935,150.4276,150.2935,150.3318,38348.0
2023-08-07 11:15:00,156.97,157.11,156.92,157.04,30950.0,150.3126,150.4467,150.2648,150.3797,30950.0
2023-08-07 11:20:00,156.97,157.01,156.89,156.94,18934.0,150.3126,150.3509,150.236,150.2839,18934.0
2023-08-07 11:25:00,156.93,157.08,156.93,156.96,22838.0,150.2743,150.418,150.2743,150.3031,22838.0
2023-08-07 11:30:00,156.95,157.12,156.95,157.09,23781.0,150.2935,150.4563,150.2935,150.4276,23781.0
2023-08-07 11:35:00,157.09,157.15,157.07,157.09,18230.0,150.4276,150.485,150.4084,150.4276,18230.0
2023-08-07 11:40:00,157.08,157.08,156.94,157.02,26298.0,150.418,150.418,150.2839,150.3605,26298.0
2023-08-07 11:45:00,157.03,157.06,156.97,156.97,12537.0,150.3701,150.3988,150.3126,150.3126,12537.0
2023-08-07 11:50:00,156.97,157.04,156.93,156.96,29243.0,150.3126,150.3797,150.2743,150.3031,29243.0
2023-08-07 11:55:00,156.94,157.03,156.89,156.9,18712.0,150.2839,150.3701,150.236,150.2456,18712.0
2023-08-07 12:00:00,156.89,157.09,156.89,157.09,12771.0,150.236,150.4276,150.236,150.4276,12771.0
2023-08-07 12:05:00,157.07,157.09,156.99,157.01,14036.0,150.4084,150.4276,150.3318,150.3509,14036.0
2023-08-07 12:10:00,157.01,157.06,156.95,157.03,9045.0,150.3509,150.3988,150.2935,150.3701,9045.0
2023-08-07 12:15:00,157.04,157.04,156.94,156.97,13535.0,150.3797,150.3797,150.2839,150.3126,13535.0
2023-08-07 12:20:00,156.97,157.01,156.91,156.99,12914.0,150.3126,150.3509,150.2552,150.3318,12914.0
2023-08-07 12:25:00,157.0,157.08,157.0,157.05,15869.0,150.3414,150.418,150.3414,150.3892,15869.0
2023-08-07 12:30:00,157.05,157.1,157.0,157.06,18466.0,150.3892,150.4371,150.3414,150.3988,18466.0
2023-08-07 12:35:00,157.06,157.11,156.99,157.02,19494.0,150.3988,150.4467,150.3318,150.3605,19494.0
2023-08-07 12:40:00,157.01,157.01,156.85,156.9,8565.0,150.3509,150.3509,150.1977,150.2456,8565.0
2023-08-07 12:45:00,156.9,156.94,156.8,156.84,10641.0,150.2456,150.2839,150.1499,150.1882,10641.0
2023-08-07 12:50:00,156.85,157.01,156.82,157.01,12198.0,150.1977,150.3509,150.169,150.3509,12198.0
2023-08-07 12:55:00,157.02,157.06,156.94,157.0,20694.0,150.3605,150.3988,150.2839,150.3414,20694.0
2023-08-07 13:00:00,156.99,157.05,156.99,157.04,12057.0,150.3318,150.3892,150.3318,150.3797,12057.0
2023-08-07 13:05:00,157.06,157.11,157.03,157.07,15416.0,150.3988,150.4467,150.3701,150.4084,15416.0
2023-08-07 13:10:00,157.06,157.11,157.0,157.08,13953.0,150.3988,150.4467,150.3414,150.418,13953.0
2023-08-07 13:15:00,157.1,157.1,157.01,157.01,13053.0,150.4371,150.4371,150.3509,150.3509,13053.0
2023-08-07 13:20:00,157.01,157.07,156.98,157.07,11237.0,150.3509,150.4084,150.3222,150.4084,11237.0
2023-08-07 13:25:00,157.08,157.09,157.01,157.02,11738.0,150.418,150.4276,150.3509,150.3605,11738.0
2023-08-07 13:30:00,157.03,157.12,157.03,157.04,15679.0,150.3701,150.4563,150.3701,150.3797,15679.0
2023-08-07 13:35:00,157.05,157.07,156.92,156.92,11493.0,150.3892,150.4084,150.2648,150.2648,11493.0
2023-08-07 13:40:00,156.95,156.99,156.89,156.92,14545.0,150.2935,150.3318,150.236,150.2648,14545.0
2023-08-07 13:45:00,156.92,157.0,156.91,156.95,29746.0,150.2648,150.3414,150.2552,150.2935,29746.0
2023-08-07 13:50:00,156.94,156.97,156.89,156.95,9934.0,150.2839,150.3126,150.236,150.2935,9934.0
2023-08-07 13:55:00,156.95,156.98,156.81,156.92,36401.0,150.2935,150.3222,150.1594,150.2648,36401.0
2023-08-07 14:00:00,156.92,157.04,156.88,156.96,17022.0,150.2648,150.3797,150.2265,150.3031,17022.0
2023-08-07 14:05:00,156.95,156.98,156.88,156.98,10964.0,150.2935,150.3222,150.2265,150.3222,10964.0
2023-08-07 14:10:00,156.97,156.99,156.91,156.97,16848.0,150.3126,150.3318,150.2552,150.3126,16848.0
2023-08-07 14:15:00,156.97,156.97,156.72,156.73,20952.0,150.3126,150.3126,150.0732,150.0828,20952.0
2023-08-07 14:20:00,156.71,156.84,156.71,156.83,12184.0,150.0637,150.1882,150.0637,150.1786,12184.0
2023-08-07 14:25:00,156.82,156.82,156.71,156.79,17724.0,150.169,150.169,150.0637,150.1403,17724.0
2023-08-07 14:30:00,156.79,156.87,156.79,156.83,17821.0,150.1403,150.2169,150.1403,150.1786,17821.0
2023-08-07 14:35:00,156.83,156.89,156.81,156.88,13935.0,150.1786,150.236,150.1594,150.2265,13935.0
2023-08-07 14:40:00,156.89,156.9,156.82,156.88,16528.0,150.236,150.2456,150.169,150.2265,16528.0
2023-08-07 14:45:00,156.87,156.93,156.83,156.86,16799.0,150.2169,150.2743,150.1786,150.2073,16799.0
2023-08-07 14:50:00,156.85,156.91,156.8,156.91,12646.0,150.1977,150.2552,150.1499,150.2552,12646.0
2023-08-07 14:55:00,156.91,156.99,156.9,156.94,16222.0,150.2552,150.3318,150.2456,150.2839,16222.0
2023-08-07 15:00:00,156.94,156.98,156.92,156.96,15137.0,150.2839,150.3222,150.2648,150.3031,15137.0
2023-08-07 15:05:00,156.97,156.98,156.87,156.88,14204.0,150.3126,150.3222,150.2169,150.2265,14204.0
2023-08-07 15:10:00,156.88,156.89,156.78,156.8,32326.0,150.2265,150.236,150.1307,150.1499,32326.0
2023-08-07 15:15:00,156.78,156.82,156.72,156.76,22569.0,150.1307,150.169,150.0732,150.1115,22569.0
2023-08-07 15:20:00,156.77,156.82,156.73,156.75,14809.0,150.1211,150.169,150.0828,150.102,14809.0
2023-08-07 15:25:00,156.74,156.76,156.67,156.72,14945.0,150.0924,150.1115,150.0254,150.0732,14945.0
2023-08-07 15:30:00,156.71,156.74,156.65,156.73,26461.0,150.0637,150.0924,150.0062,150.0828,26461.0
2023-08-07 15:35:00,156.71,156.75,156.6,156.63,19769.0,150.0637,150.102,149.9583,149.9871,19769.0
2023-08-07 15:40:00,156.63,156.75,156.56,156.64,57870.0,149.9871,150.102,149.92,149.9966,57870.0
2023-08-07 15:45:00,156.63,156.73,156.58,156.67,35136.0,149.9871,150.0828,149.9392,150.0254,35136.0
2023-08-07 15:50:00,156.66,156.8,156.66,156.78,69805.0,150.0158,150.1499,150.0158,150.1307,69805.0
2023-08-07 15:55:00,156.78,157.0,156.77,156.93,224609.0,150.1307,150.3414,150.1211,150.2743,224609.0
2023-08-08 09:30:00,157.28,157.63,157.0,157.2,209103.0,150.6095,150.9447,150.3414,150.5329,209103.0
2023-08-08 09:35:00,157.18,157.41,156.77,156.84,36639.0,150.5137,150.734,150.1211,150.1882,36639.0
2023-08-08 09:40:00,156.88,157.11,156.76,157.11,36949.0,150.2265,150.4467,150.1115,150.4467,36949.0
2023-08-08 09:45:00,157.18,157.37,156.88,156.94,27437.0,150.5137,150.6957,150.2265,150.2839,27437.0
2023-08-08 09:50:00,156.89,157.06,156.81,156.95,20209.0,150.236,150.3988,150.1594,150.2935,20209.0
2023-08-08 09:55:00,156.97,156.99,156.53,156.79,38174.0,150.3126,150.3318,149.8913,150.1403,38174.0
2023-08-08 10:00:00,156.73,157.05,156.72,157.02,31788.0,150.0828,150.3892,150.0732,150.3605,31788.0
2023-08-08 10:05:00,157.04,157.05,156.73,156.78,29797.0,150.3797,150.3892,150.0828,150.1307,29797.0
2023-08-08 10:10:00,156.81,156.86,156.61,156.73,22439.0,150.1594,150.2073,149.9679,150.0828,22439.0
2023-08-08 10:15:00,156.74,156.79,156.57,156.76,36315.0,150.0924,150.1403,149.9296,150.1115,36315.0
2023-08-08 10:20:00,156.78,157.0,156.73,156.96,41530.0,150.1307,150.3414,150.0828,150.3031,41530.0
2023-08-08 10:25:00,156.96,156.98,156.77,156.81,42606.0,150.3031,150.3222,150.1211,150.1594,42606.0
2023-08-08 10:30:00,156.82,156.94,156.72,156.92,43971.0,150.169,150.2839,150.0732,150.2648,43971.0
2023-08-08 10:35:00,156.92,157.08,156.86,156.98,39928.0,150.2648,150.418,150.2073,150.3222,39928.0
2023-08-08 10:40:00,156.96,157.08,156.87,157.03,45011.0,150.3031,150.418,150.2169,150.3701,45011.0
2023-08-08 10:45:00,157.05,157.16,156.96,157.16,28707.0,150.3892,150.4946,150.3031,150.4946,28707.0
2023-08-08 10:50:00,157.15,157.17,156.94,156.94,28604.0,150.485,150.5042,150.2839,150.2839,28604.0
2023-08-08 10:55:00,156.95,157.16,156.85,157.15,25965.0,150.2935,150.4946,150.1977,150.485,25965.0
2023-08-08 11:00:00,157.14,157.25,157.09,157.1,27446.0,150.4754,150.5808,150.4276,150.4371,27446.0
2023-08-08 11:05:00,157.11,157.25,157.06,157.25,22515.0,150.4467,150.5808,150.3988,150.5808,22515.0
2023-08-08 11:10:00,157.24,157.29,157.1,157.2,37182.0,150.5712,150.6191,150.4371,150.5329,37182.0
2023-08-08 11:15:00,157.2,157.4,157.14,157.39,30336.0,150.5329,150.7244,150.4754,150.7148,30336.0
2023-08-08 11:20:00,157.39,157.47,157.32,157.34,29922.0,150.7148,150.7914,150.6478,150.6669,29922.0
2023-08-08 11:25:00,157.34,157.47,157.23,157.32,35778.0,150.6669,150.7914,150.5616,150.6478,35778.0
2023-08-08 11:30:00,157.32,157.41,157.3,157.39,41728.0,150.6478,150.734,150.6286,150.7148,41728.0
2023-08-08 11:35:00,157.37,157.4,157.15,157.22,25977.0,150.6957,150.7244,150.485,150.552,25977.0
2023-08-08 11:40:00,157.23,157.42,157.12,157.37,28064.0,150.5616,150.7436,150.4563,150.6957,28064.0
2023-08-08 11:45:00,157.37,157.41,157.31,157.31,11946.0,150.6957,150.734,150.6382,150.6382,11946.0
2023-08-08 11:50:00,157.31,157.32,157.2,157.22,17626.0,150.6382,150.6478,150.5329,150.552,17626.0
2023-08-08 11:55:00,157.19,157.24,157.12,157.18,17999.0,150.5233,150.5712,150.4563,150.5137,17999.0
2023-08-08 12:00:00,157.18,157.24,157.05,157.05,22413.0,150.5137,150.5712,150.3892,150.3892,22413.0
2023-08-08 12:05:00,157.07,157.24,157.07,157.21,13546.0,150.4084,150.5712,150.4084,150.5425,13546.0
2023-08-08 12:10:00,157.24,157.32,157.19,157.31,22067.0,150.5712,150.6478,150.5233,150.6382,22067.0
2023-08-08 12:15:00,157.29,157.39,157.18,157.19,17171.0,150.6191,150.7148,150.5137,150.5233,17171.0
2023-08-08 12:20:00,157.17,157.25,157.11,157.13,12897.0,150.5042,150.5808,150.4467,150.4659,12897.0
2023-08-08 12:25:00,157.14,157.27,157.14,157.25,15212.0,150.4754,150.5999,150.4754,150.5808,15212.0
2023-08-08 12:30:00,157.27,157.27,157.11,157.19,19819.0,150.5999,150.5999,150.4467,150.5233,19819.0
2023-08-08 12:35:00,157.19,157.27,157.14,157.14,12147.0,150.5233,150.5999,150.4754,150.4754,12147.0
2023-08-08 12:40:00,157.14,157.27,157.13,157.22,14429.0,150.4754,150.5999,150.4659,150.552,14429.0
2023-08-08 12:45:00,157.21,157.22,157.13,157.17,14939.0,150.5425,150.552,150.4659,150.5042,14939.0
2023-08-08 12:50:00,157.16,157.17,156.92,156.94,26001.0,150.4946,150.5042,150.2648,150.2839,26001.0
2023-08-08 12:55:00,156.94,156.98,156.86,156.93,18839.0,150.2839,150.3222,150.2073,150.2743,18839.0
2023-08-08 13:00:00,156.92,156.97,156.89,156.91,17002.0,150.2648,150.3126,150.236,150.2552,17002.0
2023-08-08 13:05:00,156.9,156.97,156.87,156.96,15228.0,150.2456,150.3126,150.2169,150.3031,15228.0
2023-08-08 13:10:00,156.95,156.95,156.81,156.94,16347.0,150.2935,150.2935,150.1594,150.2839,16347.0
2023-08-08 13:15:00,156.97,157.03,156.91,157.0,19378.0,150.3126,150.3701,150.2552,150.3414,19378.0
2023-08-08 13:20:00,156.99,157.01,156.78,156.81,18345.0,150.3318,150.3509,150.1307,150.1594,18345.0
2023-08-08 13:25:00,156.82,156.86,156.8,156.84,13193.0,150.169,150.2073,150.1499,150.1882,13193.0
2023-08-08 13:30:00,156.85,156.95,156.8,156.82,26992.0,150.1977,150.2935,150.1499,150.169,26992.0
2023-08-08 13:35:00,156.81,156.88,156.78,156.88,28973.0,150.1594,150.2265,150.1307,150.2265,28973.0
2023-08-08 13:40:00,156.89,156.98,156.85,156.93,22943.0,150.236,150.3222,150.1977,150.2743,22943.0
2023-08-08 13:45:00,156.94,157.08,156.93,157.01,22100.0,150.2839,150.418,150.2743,150.3509,22100.0
2023-08-08 13:50:00,157.03,157.12,156.98,157.09,26002.0,150.3701,150.4563,150.3222,150.4276,26002.0
2023-08-08 13:55:00,157.08,157.08,157.01,157.01,15853.0,150.418,150.418,150.3509,150.3509,15853.0
2023-08-08 14:00:00,156.99,156.99,156.86,156.95,15164.0,150.3318,150.3318,150.2073,150.2935,15164.0
2023-08-08 14:05:00,156.96,156.99,156.84,156.92,16429.0,150.3031,150.3318,150.1882,150.2648,16429.0
2023-08-08 14:10:00,156.94,157.0,156.91,156.93,12778.0,150.2839,150.3414,150.2552,150.2743,12778.0
2023-08-08 14:15:00,156.94,157.0,156.89,156.96,18601.0,150.2839,150.3414,150.236,150.3031,18601.0
2023-08-08 14:20:00,156.95,157.04,156.94,157.01,20384.0,150.2935,150.3797,150.2839,150.3509,20384.0
2023-08-08 14:25:00,157.0,157.05,156.92,156.96,13458.0,150.3414,150.3892,150.2648,150.3031,13458.0
2023-08-08 14:30:00,156.96,157.05,156.93,156.97,18032.0,150.3031,150.3892,150.2743,150.3126,18032.0
2023-08-08 14:35:00,156.97,156.99,156.92,156.96,10948.0,150.3126,150.3318,150.2648,150.3031,10948.0
2023-08-08 14:40:00,156.98,157.0,156.89,156.92,11933.0,150.3222,150.3414,150.236,150.2648,11933.0
2023-08-08 14:45:00,156.92,156.98,156.91,156.98,16360.0,150.2648,150.3222,150.2552,150.3222,16360.0
2023-08-08 14:50:00,156.98,157.03,156.95,157.0,8880.0,150.3222,150.3701,150.2935,150.3414,8880.0
2023-08-08 14:55:00,156.98,157.19,156.97,157.13,23830.0,150.3222,150.5233,150.3126,150.4659,23830.0
2023-08-08 15:00:00,157.13,157.26,157.13,157.26,22381.0,150.4659,150.5903,150.4659,150.5903,22381.0
2023-08-08 15:05:00,157.24,157.36,157.23,157.35,20360.0,150.5712,150.6861,150.5616,150.6765,20360.0
2023-08-08 15:10:00,157.34,157.46,157.34,157.37,18943.0,150.6669,150.7819,150.6669,150.6957,18943.0
2023-08-08 15:15:00,157.37,157.43,157.28,157.43,14530.0,150.6957,150.7531,150.6095,150.7531,14530.0
2023-08-08 15:20:00,157.43,157.43,157.32,157.36,25259.0,150.7531,150.7531,150.6478,150.6861,25259.0
2023-08-08 15:25:00,157.36,157.38,157.27,157.27,22707.0,150.6861,150.7053,150.5999,150.5999,22707.0
2023-08-08 15:30:00,157.27,157.28,157.2,157.25,26368.0,150.5999,150.6095,150.5329,150.5808,26368.0
2023-08-08 15:35:00,157.24,157.28,157.17,157.22,25005.0,150.5712,150.6095,150.5042,150.552,25005.0
2023-08-08 15:40:00,157.24,157.36,157.23,157.31,38275.0,150.5712,150.6861,150.5616,150.6382,38275.0
2023-08-08 15:45:00,157.31,157.37,157.15,157.19,49196.0,150.6382,150.6957,150.485,150.5233,49196.0
2023-08-08 15:50:00,157.15,157.29,157.15,157.2,56080.0,150.485,150.6191,150.485,150.5329,56080.0
2023-08-08 15:55:00,157.19,157.22,157.1,157.11,200008.0,150.5233,150.552,150.4371,150.4467,200008.0
2023-08-09 09:30:00,157.31,157.31,156.86,157.18,108997.0,150.6382,150.6382,150.2073,150.5137,108997.0
2023-08-09 09:35:00,157.21,157.58,157.21,157.53,33971.0,150.5425,150.8968,150.5425,150.8489,33971.0
2023-08-09 09:40:00,157.53,157.58,157.29,157.46,25102.0,150.8489,150.8968,150.6191,150.7819,25102.0
2023-08-09 09:45:00,157.46,157.58,157.34,157.36,23478.0,150.7819,150.8968,150.6669,150.6861,23478.0
2023-08-09 09:50:00,157.34,157.63,157.32,157.58,25707.0,150.6669,150.9447,150.6478,150.8968,25707.0
2023-08-09 09:55:00,157.53,157.56,157.37,157.47,25906.0,150.8489,150.8776,150.6957,150.7914,25906.0
2023-08-09 10:00:00,157.45,157.66,157.43,157.62,18829.0,150.7723,150.9734,150.7531,150.9351,18829.0
2023-08-09 10:05:00,157.61,157.63,157.53,157.58,15239.0,150.9255,150.9447,150.8489,150.8968,15239.0
2023-08-09 10:10:00,157.56,157.56,157.34,157.43,15047.0,150.8776,150.8776,150.6669,150.7531,15047.0
2023-08-09 10:15:00,157.43,157.53,157.37,157.48,14442.0,150.7531,150.8489,150.6957,150.801,14442.0
2023-08-09 10:20:00,157.5,157.63,157.42,157.46,19673.0,150.8202,150.9447,150.7436,150.7819,19673.0
2023-08-09 10:25:00,157.46,157.58,157.46,157.55,25268.0,150.7819,150.8968,150.7819,150.868,25268.0
2023-08-09 10:30:00,157.56,157.81,157.53,157.66,37023.0,150.8776,151.117,150.8489,150.9734,37023.0
2023-08-09 10:35:00,157.65,157.83,157.62,157.8,24931.0,150.9638,151.1362,150.9351,151.1074,24931.0
2023-08-09 10:40:00,157.84,158.09,157.82,157.93,234110.0,151.1457,151.3851,151.1266,151.2319,234110.0
2023-08-09 10:45:00,157.93,157.99,157.73,157.79,24856.0,151.2319,151.2894,151.0404,151.0979,24856.0
2023-08-09 10:50:00,157.77,157.98,157.76,157.98,23010.0,151.0787,151.2798,151.0691,151.2798,23010.0
2023-08-09 10:55:00,157.94,158.08,157.93,158.0,23829.0,151.2415,151.3756,151.2319,151.299,23829.0
2023-08-09 11:00:00,158.03,158.07,157.72,157.72,47103.0,151.3277,151.366,151.0308,151.0308,47103.0
2023-08-09 11:05:00,157.74,157.9,157.6,157.86,10655.0,151.05,151.2032,150.9159,151.1649,10655.0
2023-08-09 11:10:00,157.88,158.0,157.75,157.98,20483.0,151.184,151.299,151.0596,151.2798,20483.0
2023-08-09 11:15:00,157.99,158.04,157.81,157.89,24261.0,151.2894,151.3373,151.117,151.1936,24261.0
2023-08-09 11:20:00,157.9,157.96,157.78,157.8,28953.0,151.2032,151.2607,151.0883,151.1074,28953.0
2023-08-09 11:25:00,157.77,157.77,157.54,157.57,14870.0,151.0787,151.0787,150.8585,150.8872,14870.0
2023-08-09 11:30:00,157.55,157.63,157.45,157.54,29104.0,150.868,150.9447,150.7723,150.8585,29104.0
2023-08-09 11:35:00,157.56,157.68,157.44,157.47,25399.0,150.8776,150.9925,150.7627,150.7914,25399.0
2023-08-09 11:40:00,157.48,157.61,157.34,157.35,19304.0,150.801,150.9255,150.6669,150.6765,19304.0
2023-08-09 11:45:00,157.34,157.6,157.34,157.48,29460.0,150.6669,150.9159,150.6669,150.801,29460.0
2023-08-09 11:50:00,157.48,157.63,157.44,157.47,20630.0,150.801,150.9447,150.7627,150.7914,20630.0
2023-08-09 11:55:00,157.46,157.46,157.22,157.25,17455.0,150.7819,150.7819,150.552,150.5808,17455.0
2023-08-09 12:00:00,157.25,157.35,157.18,157.3,20441.0,150.5808,150.6765,150.5137,150.6286,20441.0
2023-08-09 12:05:00,157.28,157.42,157.26,157.35,13176.0,150.6095,150.7436,150.5903,150.6765,13176.0
2023-08-09 12:10:00,157.36,157.36,157.2,157.32,19360.0,150.6861,150.6861,150.5329,150.6478,19360.0
2023-08-09 12:15:00,157.29,157.35,157.09,157.13,26657.0,150.6191,150.6765,150.4276,150.4659,26657.0
2023-08-09 12:20:00,157.12,157.22,157.07,157.2,15944.0,150.4563,150.552,150.4084,150.5329,15944.0
2023-08-09 12:25:00,157.22,157.29,157.15,157.26,34056.0,150.552,150.6191,150.485,150.5903,34056.0
2023-08-09 12:30:00,157.26,157.43,157.23,157.38,29355.0,150.5903,150.7531,150.5616,150.7053,29355.0
2023-08-09 12:35:00,157.41,157.42,157.14,157.24,10991.0,150.734,150.7436,150.4754,150.5712,10991.0
2023-08-09 12:40:00,157.24,157.31,157.19,157.26,11131.0,150.5712,150.6382,150.5233,150.5903,11131.0
2023-08-09 12:45:00,157.27,157.33,157.23,157.32,14274.0,150.5999,150.6574,150.5616,150.6478,14274.0
2023-08-09 12:50:00,157.31,157.42,157.24,157.41,12808.0,150.6382,150.7436,150.5712,150.734,12808.0
2023-08-09 12:55:00,157.42,157.46,157.37,157.38,14374.0,150.7436,150.7819,150.6957,150.7053,14374.0
2023-08-09 13:00:00,157.36,157.43,157.33,157.38,14133.0,150.6861,150.7531,150.6574,150.7053,14133.0
2023-08-09 13:05:00,157.39,157.59,157.38,157.59,23259.0,150.7148,150.9063,150.7053,150.9063,23259.0
2023-08-09 13:10:00,157.57,157.61,157.51,157.52,13326.0,150.8872,150.9255,150.8297,150.8393,13326.0
2023-08-09 13:15:00,157.52,157.64,157.46,157.48,31308.0,150.8393,150.9542,150.7819,150.801,31308.0
2023-08-09 13:20:00,157.47,157.5,157.4,157.46,21714.0,150.7914,150.8202,150.7244,150.7819,21714.0
2023-08-09 13:25:00,157.45,157.46,157.34,157.43,21970.0,150.7723,150.7819,150.6669,150.7531,21970.0
2023-08-09 13:30:00,157.45,157.54,157.41,157.42,22784.0,150.7723,150.8585,150.734,150.7436,22784.0
2023-08-09 13:35:00,157.41,157.45,157.37,157.39,25889.0,150.734,150.7723,150.6957,150.7148,25889.0
2023-08-09 13:40:00,157.4,157.42,157.3,157.35,16664.0,150.7244,150.7436,150.6286,150.6765,16664.0
2023-08-09 13:45:00,157.37,157.45,157.37,157.43,11354.0,150.6957,150.7723,150.6957,150.7531,11354.0
2023-08-09 13:50:00,157.44,157.47,157.4,157.44,11876.0,150.7627,150.7914,150.7244,150.7627,11876.0
2023-08-09 13:55:00,157.44,157.54,157.44,157.54,24730.0,150.7627,150.8585,150.7627,150.8585,24730.0
2023-08-09 14:00:00,157.53,157.63,157.45,157.55,154055.0,150.8489,150.9447,150.7723,150.868,154055.0
2023-08-09 14:05:00,157.55,157.67,157.46,157.66,22906.0,150.868,150.983,150.7819,150.9734,22906.0
2023-08-09 14:10:00,157.66,157.74,157.63,157.72,17322.0,150.9734,151.05,150.9447,151.0308,17322.0
2023-08-09 14:15:00,157.7,157.81,157.65,157.78,19362.0,151.0117,151.117,150.9638,151.0883,19362.0
2023-08-09 14:20:00,157.8,157.8,157.72,157.73,19984.0,151.1074,151.1074,151.0308,151.0404,19984.0
2023-08-09 14:25:00,157.74,157.8,157.73,157.79,10929.0,151.05,151.1074,151.0404,151.0979,10929.0
2023-08-09 14:30:00,157.8,157.89,157.8,157.87,11207.0,151.1074,151.1936,151.1074,151.1745,11207.0
2023-08-09 14:35:00,157.89,157.91,157.8,157.85,12356.0,151.1936,151.2128,151.1074,151.1553,12356.0
2023-08-09 14:40:00,157.85,157.86,157.7,157.72,8065.0,151.1553,151.1649,151.0117,151.0308,8065.0
2023-08-09 14:45:00,157.71,157.75,157.66,157.7,12664.0,151.0213,151.0596,150.9734,151.0117,12664.0
2023-08-09 14:50:00,157.69,157.73,157.62,157.65,25641.0,151.0021,151.0404,150.9351,150.9638,25641.0
2023-08-09 14:55:00,157.65,157.66,157.53,157.55,18082.0,150.9638,150.9734,150.8489,150.868,18082.0
2023-08-09 15:00:00,157.56,157.57,157.48,157.5,19795.0,150.8776,150.8872,150.801,150.8202,19795.0
2023-08-09 15:05:00,157.46,157.52,157.44,157.47,13381.0,150.7819,150.8393,150.7627,150.7914,13381.0
2023-08-09 15:10:00,157.47,157.63,157.46,157.57,18366.0,150.7914,150.9447,150.7819,150.8872,18366.0
2023-08-09 15:15:00,157.57,157.6,157.51,157.55,12823.0,150.8872,150.9159,150.8297,150.868,12823.0
2023-08-09 15:20:00,157.54,157.7,157.53,157.64,11357.0,150.8585,151.0117,150.8489,150.9542,11357.0
2023-08-09 15:25:00,157.66,157.69,157.55,157.6,12939.0,150.9734,151.0021,150.868,150.9159,12939.0
2023-08-09 15:30:00,157.59,157.65,157.54,157.59,18018.0,150.9063,150.9638,150.8585,150.9063,18018.0
2023-08-09 15:35:00,157.59,157.6,157.42,157.44,19291.0,150.9063,150.9159,150.7436,150.7627,19291.0
2023-08-09 15:40:00,157.43,157.48,157.35,157.39,25484.0,150.7531,150.801,150.6765,150.7148,25484.0
2023-08-09 15:45:00,157.38,157.39,156.95,157.02,41824.0,150.7053,150.7148,150.2935,150.3605,41824.0
2023-08-09 15:50:00,157.01,157.12,156.89,156.92,66912.0,150.3509,150.4563,150.236,150.2648,66912.0
2023-08-09 15:55:00,156.91,157.0,156.77,156.9,217787.0,150.2552,150.3414,150.1211,150.2456,217787.0
2023-08-10 09:30:00,157.17,158.15,157.01,158.05,164097.0,150.5042,151.4426,150.3509,151.3468,164097.0
2023-08-10 09:35:00,158.1,158.33,157.94,158.25,55521.0,151.3947,151.615,151.2415,151.5384,55521.0
2023-08-10 09:40:00,158.27,158.38,158.09,158.17,36050.0,151.5575,151.6628,151.3851,151.4617,36050.0
2023-08-10 09:45:00,158.19,158.25,157.76,157.77,71919.0,151.4809,151.5384,151.0691,151.0787,71919.0
2023-08-10 09:50:00,157.79,157.96,157.51,157.95,38789.0,151.0979,151.2607,150.8297,151.2511,38789.0
2023-08-10 09:55:00,157.92,158.1,157.89,158.0,22327.0,151.2224,151.3947,151.1936,151.299,22327.0
2023-08-10 10:00:00,158.01,158.01,157.78,157.79,29234.0,151.3085,151.3085,151.0883,151.0979,29234.0
2023-08-10 10:05:00,157.78,157.96,157.7,157.93,38132.0,151.0883,151.2607,151.0117,151.2319,38132.0
2023-08-10 10:10:00,157.95,158.03,157.79,158.0,16960.0,151.2511,151.3277,151.0979,151.299,16960.0
2023-08-10 10:15:00,157.99,158.12,157.94,158.06,16246.0,151.2894,151.4139,151.2415,151.3564,16246.0
2023-08-10 10:20:00,158.05,158.09,157.95,158.07,16788.0,151.3468,151.3851,151.2511,151.366,16788.0
2023-08-10 10:25:00,158.13,158.18,158.03,158.17,15126.0,151.4234,151.4713,151.3277,151.4617,15126.0
2023-08-10 10:30:00,158.17,158.22,158.11,158.18,28826.0,151.4617,151.5096,151.4043,151.4713,28826.0
2023-08-10 10:35:00,158.17,158.29,158.04,158.24,27304.0,151.4617,151.5767,151.3373,151.5288,27304.0
2023-08-10 10:40:00,158.22,158.28,158.14,158.23,31136.0,151.5096,151.5671,151.433,151.5192,31136.0
2023-08-10 10:45:00,158.24,158.24,158.0,158.03,45311.0,151.5288,151.5288,151.299,151.3277,45311.0
2023-08-10 10:50:00,158.01,158.01,157.85,158.01,22749.0,151.3085,151.3085,151.1553,151.3085,22749.0
2023-08-10 10:55:00,158.01,158.07,157.96,157.96,26113.0,151.3085,151.366,151.2607,151.2607,26113.0
2023-08-10 11:00:00,157.97,157.99,157.78,157.87,24395.0,151.2702,151.2894,151.0883,151.1745,24395.0
2023-08-10 11:05:00,157.84,157.84,157.71,157.79,22422.0,151.1457,151.1457,151.0213,151.0979,22422.0
2023-08-10 11:10:00,157.8,157.9,157.75,157.77,18339.0,151.1074,151.2032,151.0596,151.0787,18339.0
2023-08-10 11:15:00,157.66,157.66,157.5,157.5,11184.0,150.9734,150.9734,150.8202,150.8202,11184.0
2023-08-10 11:20:00,157.53,157.61,157.49,157.58,15608.0,150.8489,150.9255,150.8106,150.8968,15608.0
2023-08-10 11:25:00,157.59,157.72,157.56,157.6,21846.0,150.9063,151.0308,150.8776,150.9159,21846.0
2023-08-10 11:30:00,157.59,157.68,157.54,157.66,83611.0,150.9063,150.9925,150.8585,150.9734,83611.0
2023-08-10 11:35:00,157.66,157.68,157.4,157.45,52328.0,150.9734,150.9925,150.7244,150.7723,52328.0
2023-08-10 11:40:00,157.47,157.52,157.31,157.35,21332.0,150.7914,150.8393,150.6382,150.6765,21332.0
2023-08-10 11:45:00,157.34,157.34,157.1,157.19,15446.0,150.6669,150.6669,150.4371,150.5233,15446.0
2023-08-10 11:50:00,157.2,157.21,157.0,157.12,27643.0,150.5329,150.5425,150.3414,150.4563,27643.0
2023-08-10 11:55:00,157.1,157.24,157.01,157.23,18279.0,150.4371,150.5712,150.3509,150.5616,18279.0
2023-08-10 12:00:00,157.22,157.34,157.21,157.24,11445.0,150.552,150.6669,150.5425,150.5712,11445.0
2023-08-10 12:05:00,157.23,157.31,157.18,157.19,17378.0,150.5616,150.6382,150.5137,150.5233,17378.0
2023-08-10 12:10:00,157.18,157.18,157.05,157.13,15330.0,150.5137,150.5137,150.3892,150.4659,15330.0
2023-08-10 12:15:00,157.12,157.27,157.01,157.13,12889.0,150.4563,150.5999,150.3509,150.4659,12889.0
2023-08-10 12:20:00,157.12,157.16,157.01,157.07,10330.0,150.4563,150.4946,150.3509,150.4084,10330.0
2023-08-10 12:25:00,157.06,157.08,156.93,156.99,11664.0,150.3988,150.418,150.2743,150.3318,11664.0
2023-08-10 12:30:00,157.03,157.09,156.96,156.97,14911.0,150.3701,150.4276,150.3031,150.3126,14911.0
2023-08-10 12:35:00,156.97,156.99,156.89,156.97,9936.0,150.3126,150.3318,150.236,150.3126,9936.0
2023-08-10 12:40:00,156.99,157.09,156.93,157.09,14790.0,150.3318,150.4276,150.2743,150.4276,14790.0
2023-08-10 12:45:00,157.08,157.21,157.05,157.15,9658.0,150.418,150.5425,150.3892,150.485,9658.0
2023-08-10 12:50:00,157.17,157.18,156.9,156.92,25805.0,150.5042,150.5137,150.2456,150.2648,25805.0
2023-08-10 12:55:00,156.94,156.94,156.7,156.76,26840.0,150.2839,150.2839,150.0541,150.1115,26840.0
2023-08-10 13:00:00,156.78,156.86,156.63,156.71,11477.0,150.1307,150.2073,149.9871,150.0637,11477.0
2023-08-10 13:05:00,156.74,156.82,156.71,156.82,9958.0,150.0924,150.169,150.0637,150.169,9958.0
2023-08-10 13:10:00,156.8,156.99,156.79,156.93,9253.0,150.1499,150.3318,150.1403,150.2743,9253.0
2023-08-10 13:15:00,156.93,156.96,156.74,156.78,11292.0,150.2743,150.3031,150.0924,150.1307,11292.0
2023-08-10 13:20:00,156.76,156.78,156.71,156.73,16759.0,150.1115,150.1307,150.0637,150.0828,16759.0
2023-08-10 13:25:00,156.75,156.75,156.58,156.67,14685.0,150.102,150.102,149.9392,150.0254,14685.0
2023-08-10 13:30:00,156.65,156.66,156.52,156.57,17954.0,150.0062,150.0158,149.8817,149.9296,17954.0
2023-08-10 13:35:00,156.58,156.67,156.55,156.67,9524.0,149.9392,150.0254,149.9105,150.0254,9524.0
2023-08-10 13:40:00,156.7,156.77,156.64,156.75,22988.0,150.0541,150.1211,149.9966,150.102,22988.0
2023-08-10 13:45:00,156.75,156.91,156.75,156.81,25889.0,150.102,150.2552,150.102,150.1594,25889.0
2023-08-10 13:50:00,156.82,156.92,156.74,156.77,22219.0,150.169,150.2648,150.0924,150.1211,22219.0
2023-08-10 13:55:00,156.75,156.75,156.41,156.44,17974.0,150.102,150.102,149.7764,149.8051,17974.0
2023-08-10 14:00:00,156.44,156.56,156.36,156.56,12521.0,149.8051,149.92,149.7285,149.92,12521.0
2023-08-10 14:05:00,156.57,156.77,156.54,156.71,23205.0,149.9296,150.1211,149.9009,150.0637,23205.0
2023-08-10 14:10:00,156.73,156.94,156.7,156.93,26914.0,150.0828,150.2839,150.0541,150.2743,26914.0
2023-08-10 14:15:00,156.93,157.01,156.81,156.82,17437.0,150.2743,150.3509,150.1594,150.169,17437.0
2023-08-10 14:20:00,156.82,156.89,156.76,156.83,13854.0,150.169,150.236,150.1115,150.1786,13854.0
2023-08-10 14:25:00,156.85,156.85,156.71,156.76,16648.0,150.1977,150.1977,150.0637,150.1115,16648.0
2023-08-10 14:30:00,156.77,156.82,156.68,156.68,14067.0,150.1211,150.169,150.0349,150.0349,14067.0
2023-08-10 14:35:00,156.68,156.7,156.56,156.64,12208.0,150.0349,150.0541,149.92,149.9966,12208.0
2023-08-10 14:40:00,156.61,156.63,156.53,156.63,13970.0,149.9679,149.9871,149.8913,149.9871,13970.0
2023-08-10 14:45:00,156.61,156.8,156.6,156.71,12969.0,149.9679,150.1499,149.9583,150.0637,12969.0
2023-08-10 14:50:00,156.71,156.89,156.7,156.89,14381.0,150.0637,150.236,150.0541,150.236,14381.0
2023-08-10 14:55:00,156.9,156.95,156.86,156.88,13372.0,150.2456,150.2935,150.2073,150.2265,13372.0
2023-08-10 15:00:00,156.87,156.88,156.61,156.62,20107.0,150.2169,150.2265,149.9679,149.9775,20107.0
2023-08-10 15:05:00,156.61,156.69,156.6,156.68,11234.0,149.9679,150.0445,149.9583,150.0349,11234.0
2023-08-10 15:10:00,156.67,156.7,156.59,156.65,22327.0,150.0254,150.0541,149.9488,150.0062,22327.0
2023-08-10 15:15:00,156.67,156.7,156.59,156.64,16651.0,150.0254,150.0541,149.9488,149.9966,16651.0
2023-08-10 15:20:00,156.65,156.71,156.47,156.52,22412.0,150.0062,150.0637,149.8338,149.8817,22412.0
2023-08-10 15:25:00,156.52,156.52,156.33,156.35,26340.0,149.8817,149.8817,149.6998,149.7189,26340.0
2023-08-10 15:30:00,156.35,156.35,156.1,156.12,29805.0,149.7189,149.7189,149.4795,149.4987,29805.0
2023-08-10 15:35:00,156.11,156.11,155.91,155.94,32546.0,149.4891,149.4891,149.2976,149.3263,32546.0
2023-08-10 15:40:00,155.92,156.05,155.85,155.86,47958.0,149.3072,149.4317,149.2401,149.2497,47958.0
2023-08-10 15:45:00,155.86,156.0,155.8,155.95,39077.0,149.2497,149.3838,149.1923,149.3359,39077.0
2023-08-10 15:50:00,155.94,156.1,155.87,156.08,63566.0,149.3263,149.4795,149.2593,149.4604,63566.0
2023-08-10 15:55:00,156.07,156.15,156.0,156.13,167805.0,149.4508,149.5274,149.3838,149.5083,167805.0
2023-08-11 09:30:00,156.43,156.62,155.79,156.51,181275.0,149.7955,149.9775,149.1827,149.8722,181275.0
2023-08-11 09:35:00,156.5,156.66,156.16,156.37,77150.0,149.8626,150.0158,149.537,149.7381,77150.0
2023-08-11 09:40:00,156.37,156.55,156.25,156.5,62467.0,149.7381,149.9105,149.6232,149.8626,62467.0
2023-08-11 09:45:00,156.49,156.66,156.45,156.54,46692.0,149.853,150.0158,149.8147,149.9009,46692.0
2023-08-11 09:50:00,156.58,156.82,156.46,156.82,28004.0,149.9392,150.169,149.8243,150.169,28004.0
2023-08-11 09:55:00,156.83,156.96,156.78,156.86,40104.0,150.1786,150.3031,150.1307,150.2073,40104.0
2023-08-11 10:00:00,156.89,157.25,156.89,157.19,48672.0,150.236,150.5808,150.236,150.5233,48672.0
2023-08-11 10:05:00,157.2,157.26,157.1,157.2,20412.0,150.5329,150.5903,150.4371,150.5329,20412.0
2023-08-11 10:10:00,157.21,157.21,157.02,157.07,27077.0,150.5425,150.5425,150.3605,150.4084,27077.0
2023-08-11 10:15:00,157.06,157.31,157.02,157.31,26744.0,150.3988,150.6382,150.3605,150.6382,26744.0
2023-08-11 10:20:00,157.31,157.45,157.29,157.39,31894.0,150.6382,150.7723,150.6191,150.7148,31894.0
2023-08-11 10:25:00,157.39,157.47,157.21,157.23,22166.0,150.7148,150.7914,150.5425,150.5616,22166.0
2023-08-11 10:30:00,157.24,157.29,157.03,157.05,40802.0,150.5712,150.6191,150.3701,150.3892,40802.0
2023-08-11 10:35:00,157.04,157.3,157.02,157.3,27350.0,150.3797,150.6286,150.3605,150.6286,27350.0
2023-08-11 10:40:00,157.32,157.4,157.2,157.4,34250.0,150.6478,150.7244,150.5329,150.7244,34250.0
2023-08-11 10:45:00,157.39,157.41,157.02,157.04,33359.0,150.7148,150.734,150.3605,150.3797,33359.0
2023-08-11 10:50:00,157.03,157.06,156.93,156.97,28874.0,150.3701,150.3988,150.2743,150.3126,28874.0
2023-08-11 10:55:00,157.0,157.16,156.92,156.98,38015.0,150.3414,150.4946,150.2648,150.3222,38015.0
2023-08-11 11:00:00,156.97,156.99,156.79,156.84,23510.0,150.3126,150.3318,150.1403,150.1882,23510.0
2023-08-11 11:05:00,156.84,156.85,156.63,156.65,23811.0,150.1882,150.1977,149.9871,150.0062,23811.0
2023-08-11 11:10:00,156.66,156.68,156.52,156.52,18911.0,150.0158,150.0349,149.8817,149.8817,18911.0
2023-08-11 11:15:00,156.52,156.52,156.37,156.38,20951.0,149.8817,149.8817,149.7381,149.7477,20951.0
2023-08-11 11:20:00,156.36,156.59,156.35,156.51,19672.0,149.7285,149.9488,149.7189,149.8722,19672.0
2023-08-11 11:25:00,156.51,156.64,156.51,156.57,19267.0,149.8722,149.9966,149.8722,149.9296,19267.0
2023-08-11 11:30:00,156.56,156.91,156.54,156.87,30334.0,149.92,150.2552,149.9009,150.2169,30334.0
2023-08-11 11:35:00,156.89,156.93,156.81,156.83,26470.0,150.236,150.2743,150.1594,150.1786,26470.0
2023-08-11 11:40:00,156.82,156.86,156.75,156.85,25881.0,150.169,150.2073,150.102,150.1977,25881.0
2023-08-11 11:45:00,156.89,157.0,156.88,156.94,17930.0,150.236,150.3414,150.2265,150.2839,17930.0
2023-08-11 11:50:00,156.93,156.93,156.72,156.72,34234.0,150.2743,150.2743,150.0732,150.0732,34234.0
2023-08-11 11:55:00,156.71,157.0,156.71,156.97,21167.0,150.0637,150.3414,150.0637,150.3126,21167.0
2023-08-11 12:00:00,157.0,157.1,156.95,156.99,27880.0,150.3414,150.4371,150.2935,150.3318,27880.0
2023-08-11 12:05:00,156.99,157.04,156.87,156.89,15998.0,150.3318,150.3797,150.2169,150.236,15998.0
2023-08-11 12:10:00,156.91,156.95,156.79,156.85,19980.0,150.2552,150.2935,150.1403,150.1977,19980.0
2023-08-11 12:15:00,156.89,156.96,156.79,156.79,10341.0,150.236,150.3031,150.1403,150.1403,10341.0
2023-08-11 12:20:00,156.78,156.84,156.72,156.72,24814.0,150.1307,150.1882,150.0732,150.0732,24814.0
2023-08-11 12:25:00,156.72,156.73,156.58,156.6,17098.0,150.0732,150.0828,149.9392,149.9583,17098.0
2023-08-11 12:30:00,156.62,156.68,156.59,156.63,12755.0,149.9775,150.0349,149.9488,149.9871,12755.0
2023-08-11 12:35:00,156.65,156.68,156.56,156.68,9941.0,150.0062,150.0349,149.92,150.0349,9941.0
2023-08-11 12:40:00,156.67,156.69,156.61,156.63,10688.0,150.0254,150.0445,149.9679,149.9871,10688.0
2023-08-11 12:45:00,156.66,156.67,156.54,156.62,11079.0,150.0158,150.0254,149.9009,149.9775,11079.0
2023-08-11 12:50:00,156.59,156.67,156.57,156.64,13288.0,149.9488,150.0254,149.9296,149.9966,13288.0
2023-08-11 12:55:00,156.66,156.67,156.46,156.54,14715.0,150.0158,150.0254,149.8243,149.9009,14715.0
2023-08-11 13:00:00,156.56,156.73,156.56,156.7,8763.0,149.92,150.0828,149.92,150.0541,8763.0
2023-08-11 13:05:00,156.69,156.82,156.66,156.81,9848.0,150.0445,150.169,150.0158,150.1594,9848.0
2023-08-11 13:10:00,156.81,156.81,156.68,156.78,14692.0,150.1594,150.1594,150.0349,150.1307,14692.0
2023-08-11 13:15:00,156.77,156.8,156.74,156.74,11906.0,150.1211,150.1499,150.0924,150.0924,11906.0
2023-08-11 13:20:00,156.74,156.81,156.72,156.78,11632.0,150.0924,150.1594,150.0732,150.1307,11632.0
2023-08-11 13:25:00,156.79,156.91,156.79,156.89,10617.0,150.1403,150.2552,150.1403,150.236,10617.0
2023-08-11 13:30:00,156.92,156.98,156.86,156.86,14547.0,150.2648,150.3222,150.2073,150.2073,14547.0
2023-08-11 13:35:00,156.87,156.98,156.87,156.98,9086.0,150.2169,150.3222,150.2169,150.3222,9086.0
2023-08-11 13:40:00,156.97,156.98,156.83,156.88,11334.0,150.3126,150.3222,150.1786,150.2265,11334.0
2023-08-11 13:45:00,156.89,156.89,156.76,156.85,10367.0,150.236,150.236,150.1115,150.1977,10367.0
2023-08-11 13:50:00,156.84,156.92,156.82,156.86,13987.0,150.1882,150.2648,150.169,150.2073,13987.0
2023-08-11 13:55:00,156.85,156.87,156.77,156.84,16588.0,150.1977,150.2169,150.1211,150.1882,16588.0
2023-08-11 14:00:00,156.85,156.93,156.81,156.93,14384.0,150.1977,150.2743,150.1594,150.2743,14384.0
2023-08-11 14:05:00,156.96,157.04,156.92,156.94,14630.0,150.3031,150.3797,150.2648,150.2839,14630.0
2023-08-11 14:10:00,156.95,156.95,156.86,156.92,11652.0,150.2935,150.2935,150.2073,150.2648,11652.0
2023-08-11 14:15:00,156.94,156.97,156.92,156.93,11123.0,150.2839,150.3126,150.2648,150.2743,11123.0
2023-08-11 14:20:00,156.93,157.0,156.86,156.99,16059.0,150.2743,150.3414,150.2073,150.3318,16059.0
2023-08-11 14:25:00,157.01,157.16,157.01,157.12,12282.0,150.3509,150.4946,150.3509,150.4563,12282.0
2023-08-11 14:30:00,157.14,157.24,157.07,157.07,17635.0,150.4754,150.5712,150.4084,150.4084,17635.0
2023-08-11 14:35:00,157.07,157.15,157.04,157.15,10310.0,150.4084,150.485,150.3797,150.485,10310.0
2023-08-11 14:40:00,157.16,157.18,157.1,157.12,11525.0,150.4946,150.5137,150.4371,150.4563,11525.0
2023-08-11 14:45:00,157.13,157.22,157.13,157.22,9155.0,150.4659,150.552,150.4659,150.552,9155.0
2023-08-11 14:50:00,157.21,157.24,157.17,157.19,10478.0,150.5425,150.5712,150.5042,150.5233,10478.0
2023-08-11 14:55:00,157.2,157.23,157.15,157.15,13958.0,150.5329,150.5616,150.485,150.485,13958.0
2023-08-11 15:00:00,157.15,157.18,157.07,157.17,13828.0,150.485,150.5137,150.4084,150.5042,13828.0
2023-08-11 15:05:00,157.17,157.24,157.15,157.17,32284.0,150.5042,150.5712,150.485,150.5042,32284.0
2023-08-11 15:10:00,157.14,157.21,157.11,157.15,22900.0,150.4754,150.5425,150.4467,150.485,22900.0
2023-08-11 15:15:00,157.14,157.17,157.05,157.11,17914.0,150.4754,150.5042,150.3892,150.4467,17914.0
2023-08-11 15:20:00,157.11,157.13,157.05,157.12,17411.0,150.4467,150.4659,150.3892,150.4563,17411.0
2023-08-11 15:25:00,157.13,157.19,157.05,157.06,14301.0,150.4659,150.5233,150.3892,150.3988,14301.0
2023-08-11 15:30:00,157.05,157.14,157.03,157.14,22371.0,150.3892,150.4754,150.3701,150.4754,22371.0
2023-08-11 15:35:00,157.14,157.17,156.97,157.0,24308.0,150.4754,150.5042,150.3126,150.3414,24308.0
2023-08-11 15:40:00,156.99,157.09,156.98,157.06,20977.0,150.3318,150.4276,150.3222,150.3988,20977.0
2023-08-11 15:45:00,157.06,157.07,156.97,156.98,27921.0,150.3988,150.4084,150.3126,150.3222,27921.0
2023-08-11 15:50:00,156.94,156.99,156.88,156.89,42740.0,150.2839,150.3318,150.2265,150.236,42740.0
2023-08-11 15:55:00,156.89,157.05,156.8,157.04,161262.0,150.236,150.3892,150.1499,150.3797,161262.0
2023-08-14 09:30:00,157.13,157.49,157.1,157.34,118014.0,150.4659,150.8106,150.4371,150.6669,118014.0
2023-08-14 09:35:00,157.32,157.53,157.08,157.1,22292.0,150.6478,150.8489,150.418,150.4371,22292.0
2023-08-14 09:40:00,157.06,157.17,156.89,157.02,30319.0,150.3988,150.5042,150.236,150.3605,30319.0
2023-08-14 09:45:00,157.01,157.08,156.84,156.88,49618.0,150.3509,150.418,150.1882,150.2265,49618.0
2023-08-14 09:50:00,156.88,156.93,156.72,156.74,19474.0,150.2265,150.2743,150.0732,150.0924,19474.0
2023-08-14 09:55:00,156.76,157.05,156.68,157.05,18377.0,150.1115,150.3892,150.0349,150.3892,18377.0
2023-08-14 10:00:00,157.04,157.13,156.85,156.89,18661.0,150.3797,150.4659,150.1977,150.236,18661.0
2023-08-14 10:05:00,156.89,157.0,156.8,156.96,22591.0,150.236,150.3414,150.1499,150.3031,22591.0
2023-08-14 10:10:00,156.96,157.12,156.94,156.96,42216.0,150.3031,150.4563,150.2839,150.3031,42216.0
2023-08-14 10:15:00,156.97,157.15,156.86,157.13,17830.0,150.3126,150.485,150.2073,150.4659,17830.0
2023-08-14 10:20:00,157.15,157.15,156.95,156.99,13958.0,150.485,150.485,150.2935,150.3318,13958.0
2023-08-14 10:25:00,156.98,157.1,156.94,157.09,13583.0,150.3222,150.4371,150.2839,150.4276,13583.0
2023-08-14 10:30:00,157.07,157.17,157.01,157.02,35179.0,150.4084,150.5042,150.3509,150.3605,35179.0
2023-08-14 10:35:00,157.0,157.12,156.93,157.05,44105.0,150.3414,150.4563,150.2743,150.3892,44105.0
2023-08-14 10:40:00,157.03,157.05,156.89,157.04,25010.0,150.3701,150.3892,150.236,150.3797,25010.0
2023-08-14 10:45:00,157.06,157.06,156.87,156.91,18954.0,150.3988,150.3988,150.2169,150.2552,18954.0
2023-08-14 10:50:00,156.89,157.02,156.88,157.02,16538.0,150.236,150.3605,150.2265,150.3605,16538.0
2023-08-14 10:55:00,157.04,157.11,156.79,156.88,16938.0,150.3797,150.4467,150.1403,150.2265,16938.0
2023-08-14 11:00:00,156.87,156.87,156.72,156.75,11994.0,150.2169,150.2169,150.0732,150.102,11994.0
2023-08-14 11:05:00,156.74,156.78,156.65,156.69,16121.0,150.0924,150.1307,150.0062,150.0445,16121.0
2023-08-14 11:10:00,156.69,156.7,156.48,156.49,16733.0,150.0445,150.0541,149.8434,149.853,16733.0
2023-08-14 11:15:00,156.48,156.55,156.41,156.41,27743.0,149.8434,149.9105,149.7764,149.7764,27743.0
2023-08-14 11:20:00,156.4,156.6,156.35,156.58,28854.0,149.7668,149.9583,149.7189,149.9392,28854.0
2023-08-14 11:25:00,156.57,156.57,156.39,156.53,18386.0,149.9296,149.9296,149.7572,149.8913,18386.0
2023-08-14 11:30:00,156.52,156.52,156.34,156.46,20881.0,149.8817,149.8817,149.7094,149.8243,20881.0
2023-08-14 11:35:00,156.44,156.51,156.32,156.47,13735.0,149.8051,149.8722,149.6902,149.8338,13735.0
2023-08-14 11:40:00,156.45,156.53,156.42,156.45,7000.0,149.8147,149.8913,149.786,149.8147,7000.0
2023-08-14 11:45:00,156.47,156.61,156.41,156.6,9218.0,149.8338,149.9679,149.7764,149.9583,9218.0
2023-08-14 11:50:00,156.6,156.61,156.51,156.52,9017.0,149.9583,149.9679,149.8722,149.8817,9017.0
2023-08-14 11:55:00,156.53,156.62,156.5,156.52,14822.0,149.8913,149.9775,149.8626,149.8817,14822.0
2023-08-14 12:00:00,156.54,156.59,156.43,156.45,11590.0,149.9009,149.9488,149.7955,149.8147,11590.0
2023-08-14 12:05:00,156.46,156.52,156.28,156.31,18224.0,149.8243,149.8817,149.6519,149.6806,18224.0
2023-08-14 12:10:00,156.31,156.38,156.25,156.32,17018.0,149.6806,149.7477,149.6232,149.6902,17018.0
2023-08-14 12:15:00,156.31,156.33,156.16,156.2,14427.0,149.6806,149.6998,149.537,149.5753,14427.0
2023-08-14 12:20:00,156.21,156.22,156.07,156.13,17978.0,149.5849,149.5945,149.4508,149.5083,17978.0
2023-08-14 12:25:00,156.14,156.14,156.02,156.05,8827.0,149.5178,149.5178,149.4029,149.4317,8827.0
2023-08-14 12:30:00,156.04,156.04,155.92,155.94,11992.0,149.4221,149.4221,149.3072,149.3263,11992.0
2023-08-14 12:35:00,155.96,156.01,155.91,155.99,7264.0,149.3455,149.3934,149.2976,149.3742,7264.0
2023-08-14 12:40:00,156.0,156.04,155.92,155.99,8585.0,149.3838,149.4221,149.3072,149.3742,8585.0
2023-08-14 12:45:00,156.01,156.04,155.96,156.03,13017.0,149.3934,149.4221,149.3455,149.4125,13017.0
2023-08-14 12:50:00,156.05,156.11,155.99,156.02,9962.0,149.4317,149.4891,149.3742,149.4029,9962.0
2023-08-14 12:55:00,156.01,156.07,155.96,156.06,10932.0,149.3934,149.4508,149.3455,149.4412,10932.0
2023-08-14 13:00:00,156.07,156.13,156.04,156.05,12525.0,149.4508,149.5083,149.4221,149.4317,12525.0
2023-08-14 13:05:00,156.06,156.06,156.01,156.03,8219.0,149.4412,149.4412,149.3934,149.4125,8219.0
2023-08-14 13:10:00,156.03,156.03,155.93,155.96,9552.0,149.4125,149.4125,149.3167,149.3455,9552.0
2023-08-14 13:15:00,155.95,156.01,155.93,155.96,13012.0,149.3359,149.3934,149.3167,149.3455,13012.0
2023-08-14 13:20:00,155.98,155.99,155.82,155.82,20708.0,149.3646,149.3742,149.2114,149.2114,20708.0
2023-08-14 13:25:00,155.81,155.82,155.73,155.82,14487.0,149.2018,149.2114,149.1252,149.2114,14487.0
2023-08-14 13:30:00,155.83,155.95,155.73,155.73,19310.0,149.221,149.3359,149.1252,149.1252,19310.0
2023-08-14 13:35:00,155.73,155.86,155.72,155.74,24153.0,149.1252,149.2497,149.1157,149.1348,24153.0
2023-08-14 13:40:00,155.72,155.8,155.63,155.69,14176.0,149.1157,149.1923,149.0295,149.0869,14176.0
2023-08-14 13:45:00,155.7,155.76,155.65,155.69,17866.0,149.0965,149.154,149.0486,149.0869,17866.0
2023-08-14 13:50:00,155.69,155.77,155.68,155.75,9600.0,149.0869,149.1635,149.0774,149.1444,9600.0
2023-08-14 13:55:00,155.75,155.78,155.67,155.74,12386.0,149.1444,149.1731,149.0678,149.1348,12386.0
2023-08-14 14:00:00,155.75,155.77,155.69,155.72,12700.0,149.1444,149.1635,149.0869,149.1157,12700.0
2023-08-14 14:05:00,155.73,155.74,155.66,155.67,12686.0,149.1252,149.1348,149.0582,149.0678,12686.0
2023-08-14 14:10:00,155.66,155.66,155.6,155.63,10515.0,149.0582,149.0582,149.0007,149.0295,10515.0
2023-08-14 14:15:00,155.64,155.64,155.53,155.6,25888.0,149.039,149.039,148.9337,149.0007,25888.0
2023-08-14 14:20:00,155.62,155.63,155.53,155.55,18359.0,149.0199,149.0295,148.9337,148.9529,18359.0
2023-08-14 14:25:00,155.55,155.61,155.52,155.59,15203.0,148.9529,149.0103,148.9241,148.9912,15203.0
2023-08-14 14:30:00,155.59,155.68,155.53,155.65,23935.0,148.9912,149.0774,148.9337,149.0486,23935.0
2023-08-14 14:35:00,155.64,155.75,155.61,155.62,11470.0,149.039,149.1444,149.0103,149.0199,11470.0
2023-08-14 14:40:00,155.64,155.75,155.63,155.73,11423.0,149.039,149.1444,149.0295,149.1252,11423.0
2023-08-14 14:45:00,155.72,155.82,155.67,155.75,12567.0,149.1157,149.2114,149.0678,149.1444,12567.0
2023-08-14 14:50:00,155.75,155.82,155.74,155.75,10088.0,149.1444,149.2114,149.1348,149.1444,10088.0
2023-08-14 14:55:00,155.74,155.76,155.67,155.73,14517.0,149.1348,149.154,149.0678,149.1252,14517.0
2023-08-14 15:00:00,155.75,155.8,155.72,155.75,14424.0,149.1444,149.1923,149.1157,149.1444,14424.0
2023-08-14 15:05:00,155.77,155.77,155.6,155.64,11327.0,149.1635,149.1635,149.0007,149.039,11327.0
2023-08-14 15:10:00,155.63,155.66,155.53,155.58,23128.0,149.0295,149.0582,148.9337,148.9816,23128.0
2023-08-14 15:15:00,155.58,155.68,155.58,155.68,11689.0,148.9816,149.0774,148.9816,149.0774,11689.0
2023-08-14 15:20:00,155.68,155.74,155.65,155.65,25323.0,149.0774,149.1348,149.0486,149.0486,25323.0
2023-08-14 15:25:00,155.65,155.66,155.54,155.59,18897.0,149.0486,149.0582,148.9433,148.9912,18897.0
2023-08-14 15:30:00,155.59,155.61,155.54,155.56,28565.0,148.9912,149.0103,148.9433,148.9624,28565.0
2023-08-14 15:35:00,155.55,155.64,155.54,155.63,19504.0,148.9529,149.039,148.9433,149.0295,19504.0
2023-08-14 15:40:00,155.63,155.8,155.61,155.8,30770.0,149.0295,149.1923,149.0103,149.1923,30770.0
2023-08-14 15:45:00,155.81,155.83,155.58,155.61,40726.0,149.2018,149.221,148.9816,149.0103,40726.0
2023-08-14 15:50:00,155.63,155.65,155.5,155.56,85818.0,149.0295,149.0486,148.905,148.9624,85818.0
2023-08-14 15:55:00,155.57,155.84,155.5,155.8,232594.0,148.972,149.2306,148.905,149.1923,232594.0
2023-08-15 09:30:00,155.79,155.97,155.38,155.54,259573.0,149.1827,149.3551,148.7901,148.9433,259573.0
2023-08-15 09:35:00,155.52,155.69,155.17,155.19,45916.0,148.9241,149.0869,148.589,148.6081,45916.0
2023-08-15 09:40:00,155.19,155.31,155.06,155.14,50491.0,148.6081,148.723,148.4836,148.5603,50491.0
2023-08-15 09:45:00,155.14,155.33,154.88,154.91,94258.0,148.5603,148.7422,148.3113,148.34,94258.0
2023-08-15 09:50:00,154.91,155.13,154.82,155.11,37673.0,148.34,148.5507,148.2538,148.5315,37673.0
2023-08-15 09:55:00,155.08,155.21,154.93,155.01,26652.0,148.5028,148.6273,148.3592,148.4358,26652.0
2023-08-15 10:00:00,154.97,155.35,154.88,155.24,53446.0,148.3975,148.7613,148.3113,148.656,53446.0
2023-08-15 10:05:00,155.27,155.3,155.15,155.19,27188.0,148.6847,148.7135,148.5698,148.6081,27188.0
2023-08-15 10:10:00,155.21,155.31,155.1,155.1,15075.0,148.6273,148.723,148.522,148.522,15075.0
2023-08-15 10:15:00,155.08,155.33,155.0,155.25,109726.0,148.5028,148.7422,148.4262,148.6656,109726.0
2023-08-15 10:20:00,155.24,155.37,155.19,155.23,10544.0,148.656,148.7805,148.6081,148.6464,10544.0
2023-08-15 10:25:00,155.23,155.3,155.16,155.23,17752.0,148.6464,148.7135,148.5794,148.6464,17752.0
2023-08-15 10:30:00,155.24,155.27,154.95,154.98,28985.0,148.656,148.6847,148.3783,148.407,28985.0
2023-08-15 10:35:00,154.97,154.99,154.87,154.91,24424.0,148.3975,148.4166,148.3017,148.34,24424.0
2023-08-15 10:40:00,154.92,155.21,154.83,155.2,27451.0,148.3496,148.6273,148.2634,148.6177,27451.0
2023-08-15 10:45:00,155.22,155.29,155.21,155.27,26112.0,148.6369,148.7039,148.6273,148.6847,26112.0
2023-08-15 10:50:00,155.25,155.25,155.09,155.21,24309.0,148.6656,148.6656,148.5124,148.6273,24309.0
2023-08-15 10:55:00,155.21,155.4,155.14,155.22,32826.0,148.6273,148.8092,148.5603,148.6369,32826.0
2023-08-15 11:00:00,155.23,155.24,154.96,155.1,44614.0,148.6464,148.656,148.3879,148.522,44614.0
2023-08-15 11:05:00,155.13,155.29,155.1,155.21,30350.0,148.5507,148.7039,148.522,148.6273,30350.0
2023-08-15 11:10:00,155.24,155.36,155.11,155.34,32202.0,148.656,148.7709,148.5315,148.7518,32202.0
2023-08-15 11:15:00,155.34,155.53,155.3,155.48,36896.0,148.7518,148.9337,148.7135,148.8858,36896.0
2023-08-15 11:20:00,155.47,155.56,155.43,155.47,29202.0,148.8763,148.9624,148.838,148.8763,29202.0
2023-08-15 11:25:00,155.48,155.7,155.44,155.67,35434.0,148.8858,149.0965,148.8475,149.0678,35434.0
2023-08-15 11:30:00,155.67,155.77,155.58,155.6,51168.0,149.0678,149.1635,148.9816,149.0007,51168.0
2023-08-15 11:35:00,155.62,155.81,155.62,155.8,27653.0,149.0199,149.2018,149.0199,149.1923,27653.0
2023-08-15 11:40:00,155.81,155.85,155.69,155.69,25033.0,149.2018,149.2401,149.0869,149.0869,25033.0
2023-08-15 11:45:00,155.68,155.7,155.58,155.69,17073.0,149.0774,149.0965,148.9816,149.0869,17073.0
2023-08-15 11:50:00,155.69,155.77,155.65,155.73,16793.0,149.0869,149.1635,149.0486,149.1252,16793.0
2023-08-15 11:55:00,155.72,155.8,155.67,155.69,18953.0,149.1157,149.1923,149.0678,149.0869,18953.0
2023-08-15 12:00:00,155.69,155.76,155.56,155.58,16958.0,149.0869,149.154,148.9624,148.9816,16958.0
2023-08-15 12:05:00,155.6,155.71,155.5,155.52,26291.0,149.0007,149.1061,148.905,148.9241,26291.0
2023-08-15 12:10:00,155.53,155.58,155.39,155.5,22173.0,148.9337,148.9816,148.7997,148.905,22173.0
2023-08-15 12:15:00,155.5,155.52,155.43,155.49,11723.0,148.905,148.9241,148.838,148.8954,11723.0
2023-08-15 12:20:00,155.5,155.6,155.46,155.57,15795.0,148.905,149.0007,148.8667,148.972,15795.0
2023-08-15 12:25:00,155.56,155.61,155.47,155.55,12582.0,148.9624,149.0103,148.8763,148.9529,12582.0
2023-08-15 12:30:00,155.56,155.62,155.44,155.45,18763.0,148.9624,149.0199,148.8475,148.8571,18763.0
2023-08-15 12:35:00,155.45,155.45,155.21,155.22,13393.0,148.8571,148.8571,148.6273,148.6369,13393.0
2023-08-15 12:40:00,155.22,155.33,155.2,155.29,15842.0,148.6369,148.7422,148.6177,148.7039,15842.0
2023-08-15 12:45:00,155.28,155.32,155.16,155.2,16284.0,148.6943,148.7326,148.5794,148.6177,16284.0
2023-08-15 12:50:00,155.21,155.34,155.15,155.31,13066.0,148.6273,148.7518,148.5698,148.723,13066.0
2023-08-15 12:55:00,155.33,155.39,155.23,155.31,30086.0,148.7422,148.7997,148.6464,148.723,30086.0
2023-08-15 13:00:00,155.3,155.47,155.26,155.39,27086.0,148.7135,148.8763,148.6752,148.7997,27086.0
2023-08-15 13:05:00,155.38,155.39,155.17,155.2,10647.0,148.7901,148.7997,148.589,148.6177,10647.0
2023-08-15 13:10:00,155.2,155.32,155.19,155.28,11961.0,148.6177,148.7326,148.6081,148.6943,11961.0
2023-08-15 13:15:00,155.3,155.39,155.23,155.31,18775.0,148.7135,148.7997,148.6464,148.723,18775.0
2023-08-15 13:20:00,155.32,155.42,155.3,155.42,13352.0,148.7326,148.8284,148.7135,148.8284,13352.0
2023-08-15 13:25:00,155.41,155.42,155.34,155.37,17244.0,148.8188,148.8284,148.7518,148.7805,17244.0
2023-08-15 13:30:00,155.36,155.45,155.34,155.39,19410.0,148.7709,148.8571,148.7518,148.7997,19410.0
2023-08-15 13:35:00,155.42,155.53,155.42,155.48,20370.0,148.8284,148.9337,148.8284,148.8858,20370.0
2023-08-15 13:40:00,155.47,155.47,155.33,155.42,12955.0,148.8763,148.8763,148.7422,148.8284,12955.0
2023-08-15 13:45:00,155.42,155.5,155.21,155.24,29340.0,148.8284,148.905,148.6273,148.656,29340.0
2023-08-15 13:50:00,155.23,155.3,155.22,155.26,22416.0,148.6464,148.7135,148.6369,148.6752,22416.0
2023-08-15 13:55:00,155.25,155.39,155.23,155.24,17845.0,148.6656,148.7997,148.6464,148.656,17845.0
2023-08-15 14:00:00,155.24,155.32,155.19,155.19,16715.0,148.656,148.7326,148.6081,148.6081,16715.0
2023-08-15 14:05:00,155.18,155.24,155.1,155.12,12062.0,148.5986,148.656,148.522,148.5411,12062.0
2023-08-15 14:10:00,155.1,155.13,155.0,155.0,10623.0,148.522,148.5507,148.4262,148.4262,10623.0
2023-08-15 14:15:00,155.02,155.14,155.0,155.06,17532.0,148.4453,148.5603,148.4262,148.4836,17532.0
2023-08-15 14:20:00,155.08,155.08,154.99,155.02,15457.0,148.5028,148.5028,148.4166,148.4453,15457.0
2023-08-15 14:25:00,155.01,155.01,154.95,155.0,10633.0,148.4358,148.4358,148.3783,148.4262,10633.0
2023-08-15 14:30:00,155.02,155.05,154.88,154.97,14411.0,148.4453,148.4741,148.3113,148.3975,14411.0
2023-08-15 14:35:00,154.99,155.01,154.86,154.88,13071.0,148.4166,148.4358,148.2921,148.3113,13071.0
2023-08-15 14:40:00,154.88,154.91,154.85,154.87,12081.0,148.3113,148.34,148.2826,148.3017,12081.0
2023-08-15 14:45:00,154.87,155.12,154.86,155.02,16210.0,148.3017,148.5411,148.2921,148.4453,16210.0
2023-08-15 14:50:00,155.0,155.1,154.94,155.05,13688.0,148.4262,148.522,148.3687,148.4741,13688.0
2023-08-15 14:55:00,155.03,155.04,154.87,154.95,13723.0,148.4549,148.4645,148.3017,148.3783,13723.0
2023-08-15 15:00:00,154.95,154.98,154.84,154.89,21872.0,148.3783,148.407,148.273,148.3209,21872.0
2023-08-15 15:05:00,154.9,154.94,154.85,154.89,22815.0,148.3304,148.3687,148.2826,148.3209,22815.0
2023-08-15 15:10:00,154.91,155.02,154.9,154.96,21203.0,148.34,148.4453,148.3304,148.3879,21203.0
2023-08-15 15:15:00,154.97,154.99,154.91,154.98,21390.0,148.3975,148.4166,148.34,148.407,21390.0
2023-08-15 15:20:00,154.97,155.06,154.94,154.96,21293.0,148.3975,148.4836,148.3687,148.3879,21293.0
2023-08-15 15:25:00,154.95,154.96,154.76,154.78,37129.0,148.3783,148.3879,148.1964,148.2155,37129.0
2023-08-15 15:30:00,154.78,154.88,154.68,154.86,33554.0,148.2155,148.3113,148.1198,148.2921,33554.0
2023-08-15 15:35:00,154.86,154.87,154.62,154.64,40767.0,148.2921,148.3017,148.0623,148.0815,40767.0
2023-08-15 15:40:00,154.63,154.65,154.58,154.61,45632.0,148.0719,148.091,148.024,148.0527,45632.0
2023-08-15 15:45:00,154.61,154.86,154.57,154.62,52668.0,148.0527,148.2921,148.0144,148.0623,52668.0
2023-08-15 15:50:00,154.59,154.67,154.46,154.54,105258.0,148.0336,148.1102,147.9091,147.9857,105258.0
2023-08-15 15:55:00,154.53,154.86,154.51,154.77,242724.0,147.9761,148.2921,147.957,148.2059,242724.0
2023-08-16 09:30:00,154.76,155.73,154.76,155.11,240483.0,148.1964,149.1252,148.1964,148.5315,240483.0
2023-08-16 09:35:00,155.09,155.41,154.85,155.4,73169.0,148.5124,148.8188,148.2826,148.8092,73169.0
2023-08-16 09:40:00,155.41,155.5,155.09,155.1,45901.0,148.8188,148.905,148.5124,148.522,45901.0
2023-08-16 09:45:00,155.07,155.17,154.84,154.9,46161.0,148.4932,148.589,148.273,148.3304,46161.0
2023-08-16 09:50:00,154.91,154.96,154.68,154.81,40735.0,148.34,148.3879,148.1198,148.2443,40735.0
2023-08-16 09:55:00,154.81,154.87,154.6,154.61,46794.0,148.2443,148.3017,148.0432,148.0527,46794.0
2023-08-16 10:00:00,154.59,154.91,154.55,154.88,38953.0,148.0336,148.34,147.9953,148.3113,38953.0
2023-08-16 10:05:00,154.88,155.01,154.85,154.91,44075.0,148.3113,148.4358,148.2826,148.34,44075.0
2023-08-16 10:10:00,154.89,155.01,154.66,154.68,44174.0,148.3209,148.4358,148.1006,148.1198,44174.0
2023-08-16 10:15:00,154.68,154.75,154.56,154.7,33857.0,148.1198,148.1868,148.0049,148.1389,33857.0
2023-08-16 10:20:00,154.69,154.73,154.56,154.59,161544.0,148.1293,148.1676,148.0049,148.0336,161544.0
2023-08-16 10:25:00,154.58,154.8,154.58,154.69,40802.0,148.024,148.2347,148.024,148.1293,40802.0
2023-08-16 10:30:00,154.69,154.74,154.49,154.66,52637.0,148.1293,148.1772,147.9378,148.1006,52637.0
2023-08-16 10:35:00,154.65,154.77,154.57,154.74,37952.0,148.091,148.2059,148.0144,148.1772,37952.0
2023-08-16 10:40:00,154.75,154.82,154.66,154.77,43507.0,148.1868,148.2538,148.1006,148.2059,43507.0
2023-08-16 10:45:00,154.76,154.8,154.61,154.72,38612.0,148.1964,148.2347,148.0527,148.1581,38612.0
2023-08-16 10:50:00,154.72,154.79,154.6,154.74,46517.0,148.1581,148.2251,148.0432,148.1772,46517.0
2023-08-16 10:55:00,154.74,154.87,154.64,154.75,51402.0,148.1772,148.3017,148.0815,148.1868,51402.0
2023-08-16 11:00:00,154.76,154.91,154.63,154.75,38688.0,148.1964,148.34,148.0719,148.1868,38688.0
2023-08-16 11:05:00,154.76,154.81,154.54,154.54,35421.0,148.1964,148.2443,147.9857,147.9857,35421.0
2023-08-16 11:10:00,154.54,154.54,154.29,154.39,32615.0,147.9857,147.9857,147.7463,147.8421,32615.0
2023-08-16 11:15:00,154.4,154.46,154.32,154.46,35616.0,147.8516,147.9091,147.775,147.9091,35616.0
2023-08-16 11:20:00,154.42,154.47,154.33,154.45,33054.0,147.8708,147.9187,147.7846,147.8995,33054.0
2023-08-16 11:25:00,154.45,154.48,154.31,154.43,33698.0,147.8995,147.9282,147.7655,147.8804,33698.0
2023-08-16 11:30:00,154.42,154.52,154.33,154.47,35358.0,147.8708,147.9666,147.7846,147.9187,35358.0
2023-08-16 11:35:00,154.47,154.56,154.4,154.46,17934.0,147.9187,148.0049,147.8516,147.9091,17934.0
2023-08-16 11:40:00,154.46,154.54,154.28,154.31,22873.0,147.9091,147.9857,147.7367,147.7655,22873.0
2023-08-16 11:45:00,154.31,154.32,154.21,154.27,26772.0,147.7655,147.775,147.6697,147.7272,26772.0
2023-08-16 11:50:00,154.25,154.46,154.19,154.44,33024.0,147.708,147.9091,147.6505,147.8899,33024.0
2023-08-16 11:55:00,154.44,154.53,154.32,154.45,23828.0,147.8899,147.9761,147.775,147.8995,23828.0
2023-08-16 12:00:00,154.42,154.49,154.4,154.42,18599.0,147.8708,147.9378,147.8516,147.8708,18599.0
2023-08-16 12:05:00,154.42,154.49,154.38,154.41,32144.0,147.8708,147.9378,147.8325,147.8612,32144.0
2023-08-16 12:10:00,154.41,154.56,154.34,154.44,33033.0,147.8612,148.0049,147.7942,147.8899,33033.0
2023-08-16 12:15:00,154.45,154.51,154.35,154.41,25996.0,147.8995,147.957,147.8038,147.8612,25996.0
2023-08-16 12:20:00,154.39,154.49,154.33,154.35,22044.0,147.8421,147.9378,147.7846,147.8038,22044.0
2023-08-16 12:25:00,154.34,154.51,154.3,154.49,26100.0,147.7942,147.957,147.7559,147.9378,26100.0
2023-08-16 12:30:00,154.49,154.59,154.44,154.54,21786.0,147.9378,148.0336,147.8899,147.9857,21786.0
2023-08-16 12:35:00,154.53,154.65,154.51,154.64,20988.0,147.9761,148.091,147.957,148.0815,20988.0
2023-08-16 12:40:00,154.64,154.66,154.47,154.47,24494.0,148.0815,148.1006,147.9187,147.9187,24494.0
2023-08-16 12:45:00,154.47,154.55,154.44,154.49,16422.0,147.9187,147.9953,147.8899,147.9378,16422.0
2023-08-16 12:50:00,154.52,154.64,154.5,154.56,13709.0,147.9666,148.0815,147.9474,148.0049,13709.0
2023-08-16 12:55:00,154.56,154.57,154.38,154.48,18845.0,148.0049,148.0144,147.8325,147.9282,18845.0
2023-08-16 13:00:00,154.47,154.56,154.47,154.49,14999.0,147.9187,148.0049,147.9187,147.9378,14999.0
2023-08-16 13:05:00,154.49,154.55,154.29,154.31,15794.0,147.9378,147.9953,147.7463,147.7655,15794.0
2023-08-16 13:10:00,154.31,154.32,154.24,154.26,17879.0,147.7655,147.775,147.6984,147.7176,17879.0
2023-08-16 13:15:00,154.24,154.24,154.12,154.14,21163.0,147.6984,147.6984,147.5835,147.6027,21163.0
2023-08-16 13:20:00,154.13,154.22,154.13,154.19,15982.0,147.5931,147.6793,147.5931,147.6505,15982.0
2023-08-16 13:25:00,154.17,154.22,154.08,154.08,68048.0,147.6314,147.6793,147.5452,147.5452,68048.0
2023-08-16 13:30:00,154.06,154.07,153.92,153.94,24512.0,147.5261,147.5356,147.392,147.4111,24512.0
2023-08-16 13:35:00,153.95,154.12,153.95,154.07,21104.0,147.4207,147.5835,147.4207,147.5356,21104.0
2023-08-16 13:40:00,154.07,154.21,154.05,154.17,16388.0,147.5356,147.6697,147.5165,147.6314,16388.0
2023-08-16 13:45:00,154.17,154.26,154.16,154.17,22376.0,147.6314,147.7176,147.6218,147.6314,22376.0
2023-08-16 13:50:00,154.17,154.26,154.14,154.14,14415.0,147.6314,147.7176,147.6027,147.6027,14415.0
2023-08-16 13:55:00,154.15,154.24,154.14,154.16,16195.0,147.6122,147.6984,147.6027,147.6218,16195.0
2023-08-16 14:00:00,154.15,154.15,153.91,153.97,27195.0,147.6122,147.6122,147.3824,147.4399,27195.0
2023-08-16 14:05:00,153.97,154.09,153.95,154.06,25279.0,147.4399,147.5548,147.4207,147.5261,25279.0
2023-08-16 14:10:00,154.06,154.06,153.85,153.88,24139.0,147.5261,147.5261,147.325,147.3537,24139.0
2023-08-16 14:15:00,153.86,154.15,153.84,154.07,38861.0,147.3345,147.6122,147.3154,147.5356,38861.0
2023-08-16 14:20:00,154.1,154.2,154.04,154.09,26410.0,147.5644,147.6601,147.5069,147.5548,26410.0
2023-08-16 14:25:00,154.09,154.12,153.88,153.95,26146.0,147.5548,147.5835,147.3537,147.4207,26146.0
2023-08-16 14:30:00,153.95,154.07,153.92,153.92,27456.0,147.4207,147.5356,147.392,147.392,27456.0
2023-08-16 14:35:00,153.93,153.96,153.86,153.91,21499.0,147.4016,147.4303,147.3345,147.3824,21499.0
2023-08-16 14:40:00,153.91,153.94,153.73,153.79,23446.0,147.3824,147.4111,147.2101,147.2675,23446.0
2023-08-16 14:45:00,153.8,153.87,153.72,153.76,28205.0,147.2771,147.3441,147.2005,147.2388,28205.0
2023-08-16 14:50:00,153.74,153.82,153.65,153.77,22965.0,147.2196,147.2962,147.1334,147.2484,22965.0
2023-08-16 14:55:00,153.77,153.77,153.63,153.68,25635.0,147.2484,147.2484,147.1143,147.1622,25635.0
2023-08-16 15:00:00,153.67,153.67,153.52,153.58,30344.0,147.1526,147.1526,147.009,147.0664,30344.0
2023-08-16 15:05:00,153.56,153.57,153.43,153.47,24414.0,147.0473,147.0568,146.9228,146.9611,24414.0
2023-08-16 15:10:00,153.45,153.49,153.11,153.18,43403.0,146.9419,146.9802,146.6164,146.6834,43403.0
2023-08-16 15:15:00,153.18,153.23,153.07,153.21,30352.0,146.6834,146.7313,146.578,146.7121,30352.0
2023-08-16 15:20:00,153.2,153.28,153.05,153.09,41145.0,146.7025,146.7791,146.5589,146.5972,41145.0
2023-08-16 15:25:00,153.09,153.14,152.99,153.01,32414.0,146.5972,146.6451,146.5014,146.5206,32414.0
2023-08-16 15:30:00,153.02,153.1,152.87,153.06,33581.0,146.5302,146.6068,146.3865,146.5685,33581.0
2023-08-16 15:35:00,153.08,153.14,152.97,153.11,35895.0,146.5876,146.6451,146.4823,146.6164,35895.0
2023-08-16 15:40:00,153.1,153.13,153.01,153.11,52242.0,146.6068,146.6355,146.5206,146.6164,52242.0
2023-08-16 15:45:00,153.11,153.28,153.08,153.22,44448.0,146.6164,146.7791,146.5876,146.7217,44448.0
2023-08-16 15:50:00,153.21,153.37,153.08,153.15,96482.0,146.7121,146.8653,146.5876,146.6547,96482.0
2023-08-16 15:55:00,153.14,153.28,153.0,153.2,304081.0,146.6451,146.7791,146.511,146.7025,304081.0
2023-08-17 09:30:00,153.21,153.3,152.58,152.72,174123.0,146.7121,146.7983,146.1088,146.2429,174123.0
2023-08-17 09:35:00,152.72,153.31,152.72,153.27,49982.0,146.2429,146.8079,146.2429,146.7696,49982.0
2023-08-17 09:40:00,153.27,153.27,152.83,152.91,47375.0,146.7696,146.7696,146.3482,146.4248,47375.0
2023-08-17 09:45:00,152.9,153.1,152.78,153.07,60413.0,146.4153,146.6068,146.3003,146.578,60413.0
2023-08-17 09:50:00,153.02,153.37,153.02,153.26,42150.0,146.5302,146.8653,146.5302,146.76,42150.0
2023-08-17 09:55:00,153.26,153.56,153.2,153.38,40578.0,146.76,147.0473,146.7025,146.8749,40578.0
2023-08-17 10:00:00,153.39,153.45,153.15,153.17,36377.0,146.8845,146.9419,146.6547,146.6738,36377.0
2023-08-17 10:05:00,153.18,153.18,152.94,152.97,45939.0,146.6834,146.6834,146.4536,146.4823,45939.0
2023-08-17 10:10:00,152.97,153.0,152.78,152.89,43490.0,146.4823,146.511,146.3003,146.4057,43490.0
2023-08-17 10:15:00,152.87,153.01,152.85,153.01,33865.0,146.3865,146.5206,146.3674,146.5206,33865.0
2023-08-17 10:20:00,152.99,153.24,152.99,153.24,48574.0,146.5014,146.7408,146.5014,146.7408,48574.0
2023-08-17 10:25:00,153.23,153.26,153.08,153.14,34921.0,146.7313,146.76,146.5876,146.6451,34921.0
2023-08-17 10:30:00,153.15,153.15,152.97,153.0,29678.0,146.6547,146.6547,146.4823,146.511,29678.0
2023-08-17 10:35:00,152.98,153.07,152.75,152.77,31403.0,146.4919,146.578,146.2716,146.2908,31403.0
2023-08-17 10:40:00,152.78,152.98,152.76,152.83,41525.0,146.3003,146.4919,146.2812,146.3482,41525.0
2023-08-17 10:45:00,152.8,152.8,152.61,152.64,37240.0,146.3195,146.3195,146.1376,146.1663,37240.0
2023-08-17 10:50:00,152.65,152.75,152.64,152.66,27945.0,146.1759,146.2716,146.1663,146.1854,27945.0
2023-08-17 10:55:00,152.66,152.78,152.58,152.58,48110.0,146.1854,146.3003,146.1088,146.1088,48110.0
2023-08-17 11:00:00,152.58,152.7,152.42,152.49,54746.0,146.1088,146.2237,145.9556,146.0226,54746.0
2023-08-17 11:05:00,152.46,152.51,152.31,152.47,34387.0,145.9939,146.0418,145.8503,146.0035,34387.0
2023-08-17 11:10:00,152.48,152.5,152.4,152.5,27389.0,146.0131,146.0322,145.9365,146.0322,27389.0
2023-08-17 11:15:00,152.5,152.51,152.36,152.4,31157.0,146.0322,146.0418,145.8982,145.9365,31157.0
2023-08-17 11:20:00,152.41,152.51,152.4,152.42,33759.0,145.946,146.0418,145.9365,145.9556,33759.0
2023-08-17 11:25:00,152.41,152.48,152.34,152.42,26027.0,145.946,146.0131,145.879,145.9556,26027.0
2023-08-17 11:30:00,152.42,152.58,152.41,152.54,33021.0,145.9556,146.1088,145.946,146.0705,33021.0
2023-08-17 11:35:00,152.55,152.66,152.51,152.66,28741.0,146.0801,146.1854,146.0418,146.1854,28741.0
2023-08-17 11:40:00,152.66,152.74,152.6,152.74,27838.0,146.1854,146.262,146.128,146.262,27838.0
2023-08-17 11:45:00,152.74,152.82,152.63,152.72,33361.0,146.262,146.3387,146.1567,146.2429,33361.0
2023-08-17 11:50:00,152.72,152.92,152.72,152.78,31350.0,146.2429,146.4344,146.2429,146.3003,31350.0
2023-08-17 11:55:00,152.78,152.9,152.78,152.81,34286.0,146.3003,146.4153,146.3003,146.3291,34286.0
2023-08-17 12:00:00,152.81,152.84,152.67,152.73,24364.0,146.3291,146.3578,146.195,146.2525,24364.0
2023-08-17 12:05:00,152.73,152.81,152.7,152.75,21037.0,146.2525,146.3291,146.2237,146.2716,21037.0
2023-08-17 12:10:00,152.76,152.9,152.76,152.88,27474.0,146.2812,146.4153,146.2812,146.3961,27474.0
2023-08-17 12:15:00,152.89,152.99,152.83,152.97,23546.0,146.4057,146.5014,146.3482,146.4823,23546.0
2023-08-17 12:20:00,152.98,153.07,152.92,153.03,22189.0,146.4919,146.578,146.4344,146.5397,22189.0
2023-08-17 12:25:00,153.05,153.15,153.0,153.04,31348.0,146.5589,146.6547,146.511,146.5493,31348.0
2023-08-17 12:30:00,153.05,153.15,152.83,152.84,25521.0,146.5589,146.6547,146.3482,146.3578,25521.0
2023-08-17 12:35:00,152.85,152.92,152.82,152.84,15999.0,146.3674,146.4344,146.3387,146.3578,15999.0
2023-08-17 12:40:00,152.86,152.9,152.76,152.76,16549.0,146.377,146.4153,146.2812,146.2812,16549.0
2023-08-17 12:45:00,152.76,152.78,152.59,152.59,25012.0,146.2812,146.3003,146.1184,146.1184,25012.0
2023-08-17 12:50:00,152.59,152.73,152.59,152.68,15374.0,146.1184,146.2525,146.1184,146.2046,15374.0
2023-08-17 12:55:00,152.7,152.75,152.63,152.72,13521.0,146.2237,146.2716,146.1567,146.2429,13521.0
2023-08-17 13:00:00,152.73,152.73,152.55,152.55,16019.0,146.2525,146.2525,146.0801,146.0801,16019.0
2023-08-17 13:05:00,152.54,152.62,152.51,152.54,18363.0,146.0705,146.1471,146.0418,146.0705,18363.0
2023-08-17 13:10:00,152.53,152.61,152.51,152.57,16189.0,146.0609,146.1376,146.0418,146.0993,16189.0
2023-08-17 13:15:00,152.59,152.63,152.52,152.54,18200.0,146.1184,146.1567,146.0514,146.0705,18200.0
2023-08-17 13:20:00,152.55,152.55,152.25,152.25,28939.0,146.0801,146.0801,145.7928,145.7928,28939.0
2023-08-17 13:25:00,152.25,152.29,152.18,152.28,22540.0,145.7928,145.8311,145.7258,145.8216,22540.0
2023-08-17 13:30:00,152.28,152.29,152.17,152.29,21664.0,145.8216,145.8311,145.7162,145.8311,21664.0
2023-08-17 13:35:00,152.31,152.47,152.31,152.42,17060.0,145.8503,146.0035,145.8503,145.9556,17060.0
2023-08-17 13:40:00,152.43,152.51,152.37,152.48,20835.0,145.9652,146.0418,145.9077,146.0131,20835.0
2023-08-17 13:45:00,152.45,152.45,152.32,152.38,13727.0,145.9843,145.9843,145.8599,145.9173,13727.0
2023-08-17 13:50:00,152.38,152.46,152.38,152.4,21504.0,145.9173,145.9939,145.9173,145.9365,21504.0
2023-08-17 13:55:00,152.4,152.41,152.31,152.36,26162.0,145.9365,145.946,145.8503,145.8982,26162.0
2023-08-17 14:00:00,152.37,152.38,152.32,152.35,17887.0,145.9077,145.9173,145.8599,145.8886,17887.0
2023-08-17 14:05:00,152.33,152.35,152.24,152.33,12630.0,145.8694,145.8886,145.7832,145.8694,12630.0
2023-08-17 14:10:00,152.34,152.35,152.21,152.28,17777.0,145.879,145.8886,145.7545,145.8216,17777.0
2023-08-17 14:15:00,152.27,152.28,152.17,152.21,22503.0,145.812,145.8216,145.7162,145.7545,22503.0
2023-08-17 14:20:00,152.21,152.32,152.18,152.32,21932.0,145.7545,145.8599,145.7258,145.8599,21932.0
2023-08-17 14:25:00,152.32,152.36,152.25,152.31,26790.0,145.8599,145.8982,145.7928,145.8503,26790.0
2023-08-17 14:30:00,152.32,152.37,152.25,152.35,19569.0,145.8599,145.9077,145.7928,145.8886,19569.0
2023-08-17 14:35:00,152.32,152.42,152.28,152.41,15084.0,145.8599,145.9556,145.8216,145.946,15084.0
2023-08-17 14:40:00,152.4,152.42,152.35,152.4,19564.0,145.9365,145.9556,145.8886,145.9365,19564.0
2023-08-17 14:45:00,152.39,152.41,152.26,152.27,26068.0,145.9269,145.946,145.8024,145.812,26068.0
2023-08-17 14:50:00,152.28,152.33,152.22,152.29,22302.0,145.8216,145.8694,145.7641,145.8311,22302.0
2023-08-17 14:55:00,152.27,152.27,152.11,152.16,34347.0,145.812,145.812,145.6588,145.7066,34347.0
2023-08-17 15:00:00,152.18,152.22,152.01,152.03,28232.0,145.7258,145.7641,145.563,145.5822,28232.0
2023-08-17 15:05:00,152.01,152.16,151.97,152.05,26511.0,145.563,145.7066,145.5247,145.6013,26511.0
2023-08-17 15:10:00,152.05,152.07,151.85,151.87,28604.0,145.6013,145.6205,145.4098,145.4289,28604.0
2023-08-17 15:15:00,151.87,152.01,151.79,152.01,40776.0,145.4289,145.563,145.3523,145.563,40776.0
2023-08-17 15:20:00,152.05,152.07,151.83,151.93,29448.0,145.6013,145.6205,145.3906,145.4864,29448.0
2023-08-17 15:25:00,151.92,152.12,151.91,152.11,47468.0,145.4768,145.6683,145.4672,145.6588,47468.0
2023-08-17 15:30:00,152.11,152.16,152.01,152.07,43566.0,145.6588,145.7066,145.563,145.6205,43566.0
2023-08-17 15:35:00,152.06,152.19,152.04,152.12,41311.0,145.6109,145.7354,145.5917,145.6683,41311.0
2023-08-17 15:40:00,152.13,152.21,152.08,152.08,49721.0,145.6779,145.7545,145.63,145.63,49721.0
2023-08-17 15:45:00,152.08,152.29,152.06,152.19,59765.0,145.63,145.8311,145.6109,145.7354,59765.0
2023-08-17 15:50:00,152.2,152.44,152.18,152.41,98029.0,145.7449,145.9748,145.7258,145.946,98029.0
2023-08-17 15:55:00,152.42,152.44,152.05,152.09,314691.0,145.9556,145.9748,145.6013,145.6396,314691.0
2023-08-18 09:30:00,151.62,152.11,151.45,151.81,437006.0,145.1895,145.6588,145.0268,145.3715,437006.0
2023-08-18 09:35:00,151.84,152.05,151.28,151.28,69794.0,145.4002,145.6013,144.864,144.864,69794.0
2023-08-18 09:40:00,151.31,151.59,151.17,151.52,73416.0,144.8927,145.1608,144.7586,145.0938,73416.0
2023-08-18 09:45:00,151.53,151.84,151.53,151.67,48058.0,145.1034,145.4002,145.1034,145.2374,48058.0
2023-08-18 09:50:00,151.65,152.16,151.65,152.11,33362.0,145.2183,145.7066,145.2183,145.6588,33362.0
2023-08-18 09:55:00,152.08,152.16,151.82,152.06,25216.0,145.63,145.7066,145.3811,145.6109,25216.0
2023-08-18 10:00:00,152.03,152.22,151.97,152.2,32746.0,145.5822,145.7641,145.5247,145.7449,32746.0
2023-08-18 10:05:00,152.2,152.3,152.05,152.25,50607.0,145.7449,145.8407,145.6013,145.7928,50607.0
2023-08-18 10:10:00,152.24,152.25,151.79,151.87,31035.0,145.7832,145.7928,145.3523,145.4289,31035.0
2023-08-18 10:15:00,151.89,151.89,151.61,151.78,41697.0,145.4481,145.4481,145.18,145.3428,41697.0
2023-08-18 10:20:00,151.76,152.04,151.76,151.95,45109.0,145.3236,145.5917,145.3236,145.5055,45109.0
2023-08-18 10:25:00,151.95,152.09,151.88,152.04,34720.0,145.5055,145.6396,145.4385,145.5917,34720.0
2023-08-18 10:30:00,152.03,152.1,151.93,152.02,40952.0,145.5822,145.6492,145.4864,145.5726,40952.0
2023-08-18 10:35:00,152.05,152.09,151.94,151.95,36176.0,145.6013,145.6396,145.496,145.5055,36176.0
2023-08-18 10:40:00,151.97,152.32,151.96,152.32,33183.0,145.5247,145.8599,145.5151,145.8599,33183.0
2023-08-18 10:45:00,152.32,152.45,152.23,152.42,27181.0,145.8599,145.9843,145.7737,145.9556,27181.0
2023-08-18 10:50:00,152.42,152.61,152.31,152.55,35481.0,145.9556,146.1376,145.8503,146.0801,35481.0
2023-08-18 10:55:00,152.53,152.63,152.5,152.55,30587.0,146.0609,146.1567,146.0322,146.0801,30587.0
2023-08-18 11:00:00,152.56,152.71,152.29,152.33,37566.0,146.0897,146.2333,145.8311,145.8694,37566.0
2023-08-18 11:05:00,152.34,152.53,152.32,152.41,29589.0,145.879,146.0609,145.8599,145.946,29589.0
2023-08-18 11:10:00,152.42,152.59,152.4,152.5,28575.0,145.9556,146.1184,145.9365,146.0322,28575.0
2023-08-18 11:15:00,152.5,152.6,152.47,152.49,31786.0,146.0322,146.128,146.0035,146.0226,31786.0
2023-08-18 11:20:00,152.49,152.56,152.45,152.5,19273.0,146.0226,146.0897,145.9843,146.0322,19273.0
2023-08-18 11:25:00,152.49,152.71,152.49,152.65,28670.0,146.0226,146.2333,146.0226,146.1759,28670.0
2023-08-18 11:30:00,152.63,152.76,152.58,152.6,27529.0,146.1567,146.2812,146.1088,146.128,27529.0
2023-08-18 11:35:00,152.59,152.69,152.55,152.6,17422.0,146.1184,146.2142,146.0801,146.128,17422.0
2023-08-18 11:40:00,152.59,152.64,152.52,152.59,22994.0,146.1184,146.1663,146.0514,146.1184,22994.0
2023-08-18 11:45:00,152.59,152.65,152.49,152.51,24975.0,146.1184,146.1759,146.0226,146.0418,24975.0
2023-08-18 11:50:00,152.5,152.62,152.42,152.58,29792.0,146.0322,146.1471,145.9556,146.1088,29792.0
2023-08-18 11:55:00,152.58,152.74,152.52,152.72,15381.0,146.1088,146.262,146.0514,146.2429,15381.0
2023-08-18 12:00:00,152.71,152.81,152.64,152.64,22753.0,146.2333,146.3291,146.1663,146.1663,22753.0
2023-08-18 12:05:00,152.65,152.71,152.56,152.61,20665.0,146.1759,146.2333,146.0897,146.1376,20665.0
2023-08-18 12:10:00,152.62,152.7,152.54,152.59,16957.0,146.1471,146.2237,146.0705,146.1184,16957.0
2023-08-18 12:15:00,152.6,152.64,152.47,152.56,30959.0,146.128,146.1663,146.0035,146.0897,30959.0
2023-08-18 12:20:00,152.56,152.7,152.56,152.66,25436.0,146.0897,146.2237,146.0897,146.1854,25436.0
2023-08-18 12:25:00,152.68,152.82,152.66,152.74,38188.0,146.2046,146.3387,146.1854,146.262,38188.0
2023-08-18 12:30:00,152.74,152.89,152.72,152.81,42725.0,146.262,146.4057,146.2429,146.3291,42725.0
2023-08-18 12:35:00,152.82,152.83,152.7,152.76,34499.0,146.3387,146.3482,146.2237,146.2812,34499.0
2023-08-18 12:40:00,152.76,152.76,152.62,152.66,18798.0,146.2812,146.2812,146.1471,146.1854,18798.0
2023-08-18 12:45:00,152.66,152.68,152.55,152.63,17030.0,146.1854,146.2046,146.0801,146.1567,17030.0
2023-08-18 12:50:00,152.62,152.64,152.52,152.56,17697.0,146.1471,146.1663,146.0514,146.0897,17697.0
2023-08-18 12:55:00,152.55,152.59,152.51,152.54,15001.0,146.0801,146.1184,146.0418,146.0705,15001.0
2023-08-18 13:00:00,152.51,152.53,152.42,152.53,18287.0,146.0418,146.0609,145.9556,146.0609,18287.0
2023-08-18 13:05:00,152.52,152.57,152.48,152.5,14615.0,146.0514,146.0993,146.0131,146.0322,14615.0
2023-08-18 13:10:00,152.51,152.54,152.4,152.48,17738.0,146.0418,146.0705,145.9365,146.0131,17738.0
2023-08-18 13:15:00,152.47,152.51,152.34,152.38,17592.0,146.0035,146.0418,145.879,145.9173,17592.0
2023-08-18 13:20:00,152.38,152.44,152.27,152.29,17209.0,145.9173,145.9748,145.812,145.8311,17209.0
2023-08-18 13:25:00,152.29,152.46,152.28,152.44,21322.0,145.8311,145.9939,145.8216,145.9748,21322.0
2023-08-18 13:30:00,152.43,152.56,152.43,152.52,18198.0,145.9652,146.0897,145.9652,146.0514,18198.0
2023-08-18 13:35:00,152.53,152.56,152.43,152.5,15561.0,146.0609,146.0897,145.9652,146.0322,15561.0
2023-08-18 13:40:00,152.49,152.57,152.46,152.56,26077.0,146.0226,146.0993,145.9939,146.0897,26077.0
2023-08-18 13:45:00,152.55,152.75,152.5,152.7,27832.0,146.0801,146.2716,146.0322,146.2237,27832.0
2023-08-18 13:50:00,152.69,152.76,152.68,152.7,37685.0,146.2142,146.2812,146.2046,146.2237,37685.0
2023-08-18 13:55:00,152.71,152.75,152.64,152.73,30624.0,146.2333,146.2716,146.1663,146.2525,30624.0
2023-08-18 14:00:00,152.73,152.84,152.7,152.81,24051.0,146.2525,146.3578,146.2237,146.3291,24051.0
2023-08-18 14:05:00,152.81,152.89,152.8,152.86,25056.0,146.3291,146.4057,146.3195,146.377,25056.0
2023-08-18 14:10:00,152.86,152.86,152.55,152.63,41637.0,146.377,146.377,146.0801,146.1567,41637.0
2023-08-18 14:15:00,152.61,152.63,152.52,152.59,24771.0,146.1376,146.1567,146.0514,146.1184,24771.0
2023-08-18 14:20:00,152.58,152.67,152.54,152.62,16481.0,146.1088,146.195,146.0705,146.1471,16481.0
2023-08-18 14:25:00,152.62,152.66,152.51,152.57,18636.0,146.1471,146.1854,146.0418,146.0993,18636.0
2023-08-18 14:30:00,152.56,152.68,152.54,152.62,27163.0,146.0897,146.2046,146.0705,146.1471,27163.0
2023-08-18 14:35:00,152.61,152.67,152.6,152.65,17474.0,146.1376,146.195,146.128,146.1759,17474.0
2023-08-18 14:40:00,152.66,152.69,152.59,152.6,26390.0,146.1854,146.2142,146.1184,146.128,26390.0
2023-08-18 14:45:00,152.59,152.63,152.57,152.58,19936.0,146.1184,146.1567,146.0993,146.1088,19936.0
2023-08-18 14:50:00,152.57,152.58,152.4,152.46,19669.0,146.0993,146.1088,145.9365,145.9939,19669.0
2023-08-18 14:55:00,152.45,152.46,152.39,152.43,28339.0,145.9843,145.9939,145.9269,145.9652,28339.0
2023-08-18 15:00:00,152.43,152.43,152.31,152.38,20175.0,145.9652,145.9652,145.8503,145.9173,20175.0
2023-08-18 15:05:00,152.39,152.54,152.39,152.44,24450.0,145.9269,146.0705,145.9269,145.9748,24450.0
2023-08-18 15:10:00,152.45,152.49,152.33,152.41,20260.0,145.9843,146.0226,145.8694,145.946,20260.0
2023-08-18 15:15:00,152.41,152.51,152.37,152.45,29270.0,145.946,146.0418,145.9077,145.9843,29270.0
2023-08-18 15:20:00,152.45,152.5,152.4,152.43,24979.0,145.9843,146.0322,145.9365,145.9652,24979.0
2023-08-18 15:25:00,152.43,152.51,152.38,152.48,28964.0,145.9652,146.0418,145.9173,146.0131,28964.0
2023-08-18 15:30:00,152.48,152.51,152.42,152.5,26415.0,146.0131,146.0418,145.9556,146.0322,26415.0
2023-08-18 15:35:00,152.52,152.52,152.43,152.46,30628.0,146.0514,146.0514,145.9652,145.9939,30628.0
2023-08-18 15:40:00,152.46,152.62,152.46,152.6,43307.0,145.9939,146.1471,145.9939,146.128,43307.0
2023-08-18 15:45:00,152.58,152.75,152.58,152.6,44797.0,146.1088,146.2716,146.1088,146.128,44797.0
2023-08-18 15:50:00,152.62,152.66,152.33,152.34,84124.0,146.1471,146.1854,145.8694,145.879,84124.0
2023-08-18 15:55:00,152.35,152.6,152.31,152.58,290852.0,145.8886,146.128,145.8503,146.1088,290852.0
2023-08-21 09:30:00,152.09,152.73,151.8,152.73,165323.0,145.6396,146.2525,145.3619,146.2525,165323.0
2023-08-21 09:35:00,152.73,152.78,152.38,152.64,40331.0,146.2525,146.3003,145.9173,146.1663,40331.0
2023-08-21 09:40:00,152.64,152.71,152.39,152.47,42674.0,146.1663,146.2333,145.9269,146.0035,42674.0
2023-08-21 09:45:00,152.45,152.63,152.39,152.47,53747.0,145.9843,146.1567,145.9269,146.0035,53747.0
2023-08-21 09:50:00,152.48,152.51,152.24,152.48,40365.0,146.0131,146.0418,145.7832,146.0131,40365.0
2023-08-21 09:55:00,152.45,152.73,152.45,152.7,37942.0,145.9843,146.2525,145.9843,146.2237,37942.0
2023-08-21 10:00:00,152.7,152.7,152.46,152.53,31258.0,146.2237,146.2237,145.9939,146.0609,31258.0
2023-08-21 10:05:00,152.5,152.57,152.48,152.52,22075.0,146.0322,146.0993,146.0131,146.0514,22075.0
2023-08-21 10:10:00,152.54,152.63,152.42,152.51,49659.0,146.0705,146.1567,145.9556,146.0418,49659.0
2023-08-21 10:15:00,152.5,152.52,152.26,152.47,34412.0,146.0322,146.0514,145.8024,146.0035,34412.0
2023-08-21 10:20:00,152.48,152.49,152.31,152.32,17363.0,146.0131,146.0226,145.8503,145.8599,17363.0
2023-08-21 10:25:00,152.35,152.38,152.27,152.31,15780.0,145.8886,145.9173,145.812,145.8503,15780.0
2023-08-21 10:30:00,152.3,152.3,152.08,152.11,19530.0,145.8407,145.8407,145.63,145.6588,19530.0
2023-08-21 10:35:00,152.12,152.22,152.08,152.13,15690.0,145.6683,145.7641,145.63,145.6779,15690.0
2023-08-21 10:40:00,152.08,152.21,152.06,152.08,16663.0,145.63,145.7545,145.6109,145.63,16663.0
2023-08-21 10:45:00,152.09,152.12,152.02,152.06,15514.0,145.6396,145.6683,145.5726,145.6109,15514.0
2023-08-21 10:50:00,152.07,152.15,151.96,152.05,37117.0,145.6205,145.6971,145.5151,145.6013,37117.0
2023-08-21 10:55:00,152.05,152.09,151.93,151.98,17979.0,145.6013,145.6396,145.4864,145.5343,17979.0
2023-08-21 11:00:00,151.98,152.09,151.89,151.92,41251.0,145.5343,145.6396,145.4481,145.4768,41251.0
2023-08-21 11:05:00,151.9,151.96,151.8,151.86,19508.0,145.4577,145.5151,145.3619,145.4194,19508.0
2023-08-21 11:10:00,151.86,152.0,151.67,151.71,24743.0,145.4194,145.5534,145.2374,145.2757,24743.0
2023-08-21 11:15:00,151.74,151.75,151.62,151.7,23226.0,145.3045,145.314,145.1895,145.2662,23226.0
2023-08-21 11:20:00,151.69,151.75,151.53,151.55,13340.0,145.2566,145.314,145.1034,145.1225,13340.0
2023-08-21 11:25:00,151.53,151.65,151.51,151.65,22081.0,145.1034,145.2183,145.0842,145.2183,22081.0
2023-08-21 11:30:00,151.64,151.73,151.58,151.7,13172.0,145.2087,145.2949,145.1512,145.2662,13172.0
2023-08-21 11:35:00,151.66,151.66,151.52,151.59,26538.0,145.2278,145.2278,145.0938,145.1608,26538.0
2023-08-21 11:40:00,151.57,151.58,151.41,151.43,21774.0,145.1417,145.1512,144.9885,145.0076,21774.0
2023-08-21 11:45:00,151.43,151.48,151.37,151.46,18137.0,145.0076,145.0555,144.9501,145.0363,18137.0
2023-08-21 11:50:00,151.43,151.56,151.38,151.41,13572.0,145.0076,145.1321,144.9597,144.9885,13572.0
2023-08-21 11:55:00,151.37,151.48,151.27,151.28,17002.0,144.9501,145.0555,144.8544,144.864,17002.0
2023-08-21 12:00:00,151.26,151.41,151.26,151.4,14924.0,144.8448,144.9885,144.8448,144.9789,14924.0
2023-08-21 12:05:00,151.41,151.44,151.29,151.35,14778.0,144.9885,145.0172,144.8735,144.931,14778.0
2023-08-21 12:10:00,151.36,151.55,151.35,151.55,15369.0,144.9406,145.1225,144.931,145.1225,15369.0
2023-08-21 12:15:00,151.55,151.6,151.49,151.5,13211.0,145.1225,145.1704,145.0651,145.0746,13211.0
2023-08-21 12:20:00,151.48,151.64,151.46,151.61,14992.0,145.0555,145.2087,145.0363,145.18,14992.0
2023-08-21 12:25:00,151.62,151.7,151.6,151.7,12901.0,145.1895,145.2662,145.1704,145.2662,12901.0
2023-08-21 12:30:00,151.71,151.75,151.62,151.69,9893.0,145.2757,145.314,145.1895,145.2566,9893.0
2023-08-21 12:35:00,151.67,151.67,151.6,151.62,9543.0,145.2374,145.2374,145.1704,145.1895,9543.0
2023-08-21 12:40:00,151.61,151.69,151.55,151.57,19811.0,145.18,145.2566,145.1225,145.1417,19811.0
2023-08-21 12:45:00,151.62,151.69,151.59,151.67,10477.0,145.1895,145.2566,145.1608,145.2374,10477.0
2023-08-21 12:50:00,151.64,151.68,151.57,151.59,11834.0,145.2087,145.247,145.1417,145.1608,11834.0
2023-08-21 12:55:00,151.59,151.76,151.57,151.75,12134.0,145.1608,145.3236,145.1417,145.314,12134.0
2023-08-21 13:00:00,151.77,151.78,151.7,151.7,9432.0,145.3332,145.3428,145.2662,145.2662,9432.0
2023-08-21 13:05:00,151.7,151.75,151.66,151.72,10431.0,145.2662,145.314,145.2278,145.2853,10431.0
2023-08-21 13:10:00,151.74,151.76,151.67,151.67,10507.0,145.3045,145.3236,145.2374,145.2374,10507.0
2023-08-21 13:15:00,151.68,151.76,151.65,151.74,14310.0,145.247,145.3236,145.2183,145.3045,14310.0
2023-08-21 13:20:00,151.74,151.83,151.73,151.74,11288.0,145.3045,145.3906,145.2949,145.3045,11288.0
2023-08-21 13:25:00,151.74,151.82,151.72,151.79,14929.0,145.3045,145.3811,145.2853,145.3523,14929.0
2023-08-21 13:30:00,151.81,151.85,151.75,151.82,14039.0,145.3715,145.4098,145.314,145.3811,14039.0
2023-08-21 13:35:00,151.82,151.89,151.81,151.82,8589.0,145.3811,145.4481,145.3715,145.3811,8589.0
2023-08-21 13:40:00,151.82,151.86,151.76,151.79,13887.0,145.3811,145.4194,145.3236,145.3523,13887.0
2023-08-21 13:45:00,151.8,151.85,151.75,151.77,11761.0,145.3619,145.4098,145.314,145.3332,11761.0
2023-08-21 13:50:00,151.77,151.87,151.75,151.78,25246.0,145.3332,145.4289,145.314,145.3428,25246.0
2023-08-21 13:55:00,151.79,151.82,151.77,151.81,12691.0,145.3523,145.3811,145.3332,145.3715,12691.0
2023-08-21 14:00:00,151.83,151.83,151.7,151.73,11417.0,145.3906,145.3906,145.2662,145.2949,11417.0
2023-08-21 14:05:00,151.75,151.88,151.74,151.87,13417.0,145.314,145.4385,145.3045,145.4289,13417.0
2023-08-21 14:10:00,151.9,151.97,151.9,151.93,8743.0,145.4577,145.5247,145.4577,145.4864,8743.0
2023-08-21 14:15:00,151.95,151.98,151.82,151.89,19502.0,145.5055,145.5343,145.3811,145.4481,19502.0
2023-08-21 14:20:00,151.89,151.93,151.84,151.84,21189.0,145.4481,145.4864,145.4002,145.4002,21189.0
2023-08-21 14:25:00,151.84,151.87,151.78,151.82,13394.0,145.4002,145.4289,145.3428,145.3811,13394.0
2023-08-21 14:30:00,151.83,151.93,151.83,151.86,9505.0,145.3906,145.4864,145.3906,145.4194,9505.0
2023-08-21 14:35:00,151.86,152.03,151.86,152.0,18640.0,145.4194,145.5822,145.4194,145.5534,18640.0
2023-08-21 14:40:00,152.03,152.11,151.98,152.1,21753.0,145.5822,145.6588,145.5343,145.6492,21753.0
2023-08-21 14:45:00,152.09,152.15,152.08,152.12,14404.0,145.6396,145.6971,145.63,145.6683,14404.0
2023-08-21 14:50:00,152.12,152.13,152.06,152.07,13607.0,145.6683,145.6779,145.6109,145.6205,13607.0
2023-08-21 14:55:00,152.07,152.09,151.95,151.96,35103.0,145.6205,145.6396,145.5055,145.5151,35103.0
2023-08-21 15:00:00,151.98,152.06,151.97,152.01,28230.0,145.5343,145.6109,145.5247,145.563,28230.0
2023-08-21 15:05:00,152.02,152.09,151.92,151.98,43153.0,145.5726,145.6396,145.4768,145.5343,43153.0
2023-08-21 15:10:00,151.97,151.97,151.89,151.91,16691.0,145.5247,145.5247,145.4481,145.4672,16691.0
2023-08-21 15:15:00,151.9,151.95,151.8,151.81,15246.0,145.4577,145.5055,145.3619,145.3715,15246.0
2023-08-21 15:20:00,151.8,151.9,151.77,151.88,20105.0,145.3619,145.4577,145.3332,145.4385,20105.0
2023-08-21 15:25:00,151.88,151.96,151.88,151.9,15911.0,145.4385,145.5151,145.4385,145.4577,15911.0
2023-08-21 15:30:00,151.89,152.05,151.89,152.03,19631.0,145.4481,145.6013,145.4481,145.5822,19631.0
2023-08-21 15:35:00,152.04,152.1,151.98,152.1,15321.0,145.5917,145.6492,145.5343,145.6492,15321.0
2023-08-21 15:40:00,152.1,152.23,152.1,152.16,28570.0,145.6492,145.7737,145.6492,145.7066,28570.0
2023-08-21 15:45:00,152.17,152.17,152.05,152.11,29882.0,145.7162,145.7162,145.6013,145.6588,29882.0
2023-08-21 15:50:00,152.09,152.13,152.01,152.03,75259.0,145.6396,145.6779,145.563,145.5822,75259.0
2023-08-21 15:55:00,152.02,152.02,151.75,151.78,302646.0,145.5726,145.5726,145.314,145.3428,302646.0
2023-08-22 09:30:00,151.42,151.72,150.93,151.25,98095.0,144.998,145.2853,144.5288,144.8352,98095.0
2023-08-22 09:35:00,151.26,151.56,151.21,151.32,22879.0,144.8448,145.1321,144.7969,144.9023,22879.0
2023-08-22 09:40:00,151.29,151.39,151.16,151.34,30636.0,144.8735,144.9693,144.7491,144.9214,30636.0
2023-08-22 09:45:00,151.33,151.48,151.18,151.22,27377.0,144.9118,145.0555,144.7682,144.8065,27377.0
2023-08-22 09:50:00,151.23,151.46,151.09,151.46,30199.0,144.8161,145.0363,144.682,145.0363,30199.0
2023-08-22 09:55:00,151.46,151.54,151.35,151.36,41503.0,145.0363,145.1129,144.931,144.9406,41503.0
2023-08-22 10:00:00,151.33,151.5,151.29,151.46,21898.0,144.9118,145.0746,144.8735,145.0363,21898.0
2023-08-22 10:05:00,151.46,151.51,151.26,151.29,16338.0,145.0363,145.0842,144.8448,144.8735,16338.0
2023-08-22 10:10:00,151.28,151.38,151.23,151.25,25229.0,144.864,144.9597,144.8161,144.8352,25229.0
2023-08-22 10:15:00,151.25,151.35,151.14,151.21,20705.0,144.8352,144.931,144.7299,144.7969,20705.0
2023-08-22 10:20:00,151.2,151.24,151.07,151.08,23123.0,144.7874,144.8257,144.6629,144.6724,23123.0
2023-08-22 10:25:00,151.08,151.18,151.08,151.16,20112.0,144.6724,144.7682,144.6724,144.7491,20112.0
2023-08-22 10:30:00,151.16,151.57,151.12,151.57,27026.0,144.7491,145.1417,144.7108,145.1417,27026.0
2023-08-22 10:35:00,151.56,151.63,151.5,151.59,24121.0,145.1321,145.1991,145.0746,145.1608,24121.0
2023-08-22 10:40:00,151.59,151.64,151.43,151.53,23660.0,145.1608,145.2087,145.0076,145.1034,23660.0
2023-08-22 10:45:00,151.5,151.67,151.49,151.6,21139.0,145.0746,145.2374,145.0651,145.1704,21139.0
2023-08-22 10:50:00,151.63,151.76,151.56,151.75,19879.0,145.1991,145.3236,145.1321,145.314,19879.0
2023-08-22 10:55:00,151.77,151.79,151.61,151.62,20668.0,145.3332,145.3523,145.18,145.1895,20668.0
2023-08-22 11:00:00,151.63,151.66,151.51,151.62,17417.0,145.1991,145.2278,145.0842,145.1895,17417.0
2023-08-22 11:05:00,151.64,151.69,151.52,151.59,14342.0,145.2087,145.2566,145.0938,145.1608,14342.0
2023-08-22 11:10:00,151.59,151.77,151.5,151.65,19155.0,145.1608,145.3332,145.0746,145.2183,19155.0
2023-08-22 11:15:00,151.64,151.68,151.56,151.61,15250.0,145.2087,145.247,145.1321,145.18,15250.0
2023-08-22 11:20:00,151.62,151.72,151.58,151.69,28450.0,145.1895,145.2853,145.1512,145.2566,28450.0
2023-08-22 11:25:00,151.7,151.87,151.7,151.79,25410.0,145.2662,145.4289,145.2662,145.3523,25410.0
2023-08-22 11:30:00,151.8,151.91,151.75,151.85,16445.0,145.3619,145.4672,145.314,145.4098,16445.0
2023-08-22 11:35:00,151.85,151.88,151.62,151.7,24668.0,145.4098,145.4385,145.1895,145.2662,24668.0
2023-08-22 11:40:00,151.71,151.81,151.56,151.56,15424.0,145.2757,145.3715,145.1321,145.1321,15424.0
2023-08-22 11:45:00,151.59,151.69,151.55,151.68,11780.0,145.1608,145.2566,145.1225,145.247,11780.0
2023-08-22 11:50:00,151.68,151.85,151.63,151.85,20294.0,145.247,145.4098,145.1991,145.4098,20294.0
2023-08-22 11:55:00,151.84,151.91,151.79,151.79,23422.0,145.4002,145.4672,145.3523,145.3523,23422.0
2023-08-22 12:00:00,151.78,151.79,151.67,151.71,13008.0,145.3428,145.3523,145.2374,145.2757,13008.0
2023-08-22 12:05:00,151.7,151.84,151.66,151.8,19170.0,145.2662,145.4002,145.2278,145.3619,19170.0
2023-08-22 12:10:00,151.83,151.84,151.64,151.68,20412.0,145.3906,145.4002,145.2087,145.247,20412.0
2023-08-22 12:15:00,151.69,151.73,151.63,151.73,40525.0,145.2566,145.2949,145.1991,145.2949,40525.0
2023-08-22 12:20:00,151.74,151.86,151.72,151.72,14763.0,145.3045,145.4194,145.2853,145.2853,14763.0
2023-08-22 12:25:00,151.71,151.87,151.68,151.84,15667.0,145.2757,145.4289,145.247,145.4002,15667.0
2023-08-22 12:30:00,151.83,151.94,151.83,151.9,20745.0,145.3906,145.496,145.3906,145.4577,20745.0
2023-08-22 12:35:00,151.89,152.06,151.88,152.0,13072.0,145.4481,145.6109,145.4385,145.5534,13072.0
2023-08-22 12:40:00,152.01,152.09,152.0,152.05,15796.0,145.563,145.6396,145.5534,145.6013,15796.0
2023-08-22 12:45:00,152.04,152.11,151.94,152.02,22201.0,145.5917,145.6588,145.496,145.5726,22201.0
2023-08-22 12:50:00,152.03,152.08,151.99,152.05,20364.0,145.5822,145.63,145.5439,145.6013,20364.0
2023-08-22 12:55:00,152.05,152.07,151.82,151.84,32619.0,145.6013,145.6205,145.3811,145.4002,32619.0
2023-08-22 13:00:00,151.83,151.83,151.63,151.66,20945.0,145.3906,145.3906,145.1991,145.2278,20945.0
2023-08-22 13:05:00,151.71,151.72,151.56,151.71,9464.0,145.2757,145.2853,145.1321,145.2757,9464.0
2023-08-22 13:10:00,151.72,151.72,151.59,151.67,38540.0,145.2853,145.2853,145.1608,145.2374,38540.0
2023-08-22 13:15:00,151.66,151.68,151.6,151.64,13283.0,145.2278,145.247,145.1704,145.2087,13283.0
2023-08-22 13:20:00,151.66,151.71,151.62,151.62,15874.0,145.2278,145.2757,145.1895,145.1895,15874.0
2023-08-22 13:25:00,151.61,151.74,151.6,151.74,18342.0,145.18,145.3045,145.1704,145.3045,18342.0
2023-08-22 13:30:00,151.74,151.81,151.66,151.74,14847.0,145.3045,145.3715,145.2278,145.3045,14847.0
2023-08-22 13:35:00,151.78,151.82,151.73,151.76,13809.0,145.3428,145.3811,145.2949,145.3236,13809.0
2023-08-22 13:40:00,151.77,151.9,151.72,151.87,13914.0,145.3332,145.4577,145.2853,145.4289,13914.0
2023-08-22 13:45:00,151.87,151.91,151.81,151.87,29684.0,145.4289,145.4672,145.3715,145.4289,29684.0
2023-08-22 13:50:00,151.87,151.99,151.86,151.94,14308.0,145.4289,145.5439,145.4194,145.496,14308.0
2023-08-22 13:55:00,151.95,151.98,151.88,151.96,17596.0,145.5055,145.5343,145.4385,145.5151,17596.0
2023-08-22 14:00:00,151.96,152.02,151.87,151.97,19089.0,145.5151,145.5726,145.4289,145.5247,19089.0
2023-08-22 14:05:00,151.96,151.97,151.9,151.95,24079.0,145.5151,145.5247,145.4577,145.5055,24079.0
2023-08-22 14:10:00,151.93,151.94,151.8,151.88,24114.0,145.4864,145.496,145.3619,145.4385,24114.0
2023-08-22 14:15:00,151.88,151.92,151.84,151.88,18212.0,145.4385,145.4768,145.4002,145.4385,18212.0
2023-08-22 14:20:00,151.89,151.89,151.72,151.73,41416.0,145.4481,145.4481,145.2853,145.2949,41416.0
2023-08-22 14:25:00,151.71,151.97,151.71,151.93,17337.0,145.2757,145.5247,145.2757,145.4864,17337.0
2023-08-22 14:30:00,151.95,152.07,151.95,152.07,12641.0,145.5055,145.6205,145.5055,145.6205,12641.0
2023-08-22 14:35:00,152.1,152.16,152.08,152.14,14528.0,145.6492,145.7066,145.63,145.6875,14528.0
2023-08-22 14:40:00,152.14,152.15,152.04,152.1,25061.0,145.6875,145.6971,145.5917,145.6492,25061.0
2023-08-22 14:45:00,152.11,152.11,151.97,152.0,31153.0,145.6588,145.6588,145.5247,145.5534,31153.0
2023-08-22 14:50:00,152.0,152.04,151.98,152.03,17510.0,145.5534,145.5917,145.5343,145.5822,17510.0
2023-08-22 14:55:00,152.0,152.0,151.9,151.96,13785.0,145.5534,145.5534,145.4577,145.5151,13785.0
2023-08-22 15:00:00,151.94,152.02,151.89,151.96,14858.0,145.496,145.5726,145.4481,145.5151,14858.0
2023-08-22 15:05:00,151.97,152.06,151.96,152.02,15474.0,145.5247,145.6109,145.5151,145.5726,15474.0
2023-08-22 15:10:00,152.02,152.1,151.97,152.09,23663.0,145.5726,145.6492,145.5247,145.6396,23663.0
2023-08-22 15:15:00,152.1,152.13,152.03,152.05,16923.0,145.6492,145.6779,145.5822,145.6013,16923.0
2023-08-22 15:20:00,152.05,152.08,151.91,151.96,14675.0,145.6013,145.63,145.4672,145.5151,14675.0
2023-08-22 15:25:00,151.96,152.0,151.85,151.93,19021.0,145.5151,145.5534,145.4098,145.4864,19021.0
2023-08-22 15:30:00,151.92,151.92,151.74,151.78,29541.0,145.4768,145.4768,145.3045,145.3428,29541.0
2023-08-22 15:35:00,151.77,151.77,151.59,151.6,21318.0,145.3332,145.3332,145.1608,145.1704,21318.0
2023-08-22 15:40:00,151.59,151.68,151.58,151.65,34874.0,145.1608,145.247,145.1512,145.2183,34874.0
2023-08-22 15:45:00,151.65,151.72,151.6,151.65,35498.0,145.2183,145.2853,145.1704,145.2183,35498.0
2023-08-22 15:50:00,151.65,151.78,151.59,151.78,45381.0,145.2183,145.3428,145.1608,145.3428,45381.0
2023-08-22 15:55:00,151.78,151.91,151.77,151.83,131613.0,145.3428,145.4672,145.3332,145.3906,131613.0
2023-08-23 09:30:00,152.47,153.17,152.47,152.96,105758.0,146.0035,146.6738,146.0035,146.4727,105758.0
2023-08-23 09:35:00,152.99,153.48,152.94,153.34,70100.0,146.5014,146.9707,146.4536,146.8366,70100.0
2023-08-23 09:40:00,153.34,153.43,153.16,153.24,40409.0,146.8366,146.9228,146.6642,146.7408,40409.0
2023-08-23 09:45:00,153.26,153.36,153.11,153.13,86718.0,146.76,146.8557,146.6164,146.6355,86718.0
2023-08-23 09:50:00,153.17,153.17,152.93,153.02,61438.0,146.6738,146.6738,146.444,146.5302,61438.0
2023-08-23 09:55:00,153.02,153.12,152.88,152.88,43497.0,146.5302,146.6259,146.3961,146.3961,43497.0
2023-08-23 10:00:00,152.89,153.26,152.88,153.21,42993.0,146.4057,146.76,146.3961,146.7121,42993.0
2023-08-23 10:05:00,153.23,153.34,153.21,153.26,21420.0,146.7313,146.8366,146.7121,146.76,21420.0
2023-08-23 10:10:00,153.28,153.38,153.19,153.27,26876.0,146.7791,146.8749,146.693,146.7696,26876.0
2023-08-23 10:15:00,153.28,153.31,153.12,153.19,39361.0,146.7791,146.8079,146.6259,146.693,39361.0
2023-08-23 10:20:00,153.18,153.18,153.06,153.13,32560.0,146.6834,146.6834,146.5685,146.6355,32560.0
2023-08-23 10:25:00,153.13,153.25,153.11,153.18,31188.0,146.6355,146.7504,146.6164,146.6834,31188.0
2023-08-23 10:30:00,153.17,153.22,153.08,153.2,24570.0,146.6738,146.7217,146.5876,146.7025,24570.0
2023-08-23 10:35:00,153.2,153.29,153.14,153.25,37467.0,146.7025,146.7887,146.6451,146.7504,37467.0
2023-08-23 10:40:00,153.26,153.4,153.2,153.35,34970.0,146.76,146.8941,146.7025,146.8462,34970.0
2023-08-23 10:45:00,153.36,153.41,153.23,153.41,44570.0,146.8557,146.9036,146.7313,146.9036,44570.0
2023-08-23 10:50:00,153.42,153.46,153.29,153.35,33520.0,146.9132,146.9515,146.7887,146.8462,33520.0
2023-08-23 10:55:00,153.35,153.48,153.34,153.39,32158.0,146.8462,146.9707,146.8366,146.8845,32158.0
2023-08-23 11:00:00,153.41,153.41,153.07,153.11,19339.0,146.9036,146.9036,146.578,146.6164,19339.0
2023-08-23 11:05:00,153.12,153.17,153.01,153.1,24826.0,146.6259,146.6738,146.5206,146.6068,24826.0
2023-08-23 11:10:00,153.1,153.17,153.01,153.02,25528.0,146.6068,146.6738,146.5206,146.5302,25528.0
2023-08-23 11:15:00,153.02,153.07,152.91,152.93,25169.0,146.5302,146.578,146.4248,146.444,25169.0
2023-08-23 11:20:00,152.93,152.96,152.79,152.8,17154.0,146.444,146.4727,146.3099,146.3195,17154.0
2023-08-23 11:25:00,152.81,152.92,152.79,152.91,22427.0,146.3291,146.4344,146.3099,146.4248,22427.0
2023-08-23 11:30:00,152.92,152.96,152.88,152.89,23605.0,146.4344,146.4727,146.3961,146.4057,23605.0
2023-08-23 11:35:00,152.89,152.89,152.65,152.74,22076.0,146.4057,146.4057,146.1759,146.262,22076.0
2023-08-23 11:40:00,152.74,152.82,152.72,152.75,15721.0,146.262,146.3387,146.2429,146.2716,15721.0
2023-08-23 11:45:00,152.74,152.93,152.74,152.89,14332.0,146.262,146.444,146.262,146.4057,14332.0
2023-08-23 11:50:00,152.9,152.95,152.83,152.93,9833.0,146.4153,146.4631,146.3482,146.444,9833.0
2023-08-23 11:55:00,152.92,153.02,152.92,153.0,17626.0,146.4344,146.5302,146.4344,146.511,17626.0
2023-08-23 12:00:00,152.99,153.02,152.88,152.95,22170.0,146.5014,146.5302,146.3961,146.4631,22170.0
2023-08-23 12:05:00,152.95,153.0,152.9,152.9,15253.0,146.4631,146.511,146.4153,146.4153,15253.0
2023-08-23 12:10:00,152.89,153.01,152.88,152.92,18980.0,146.4057,146.5206,146.3961,146.4344,18980.0
2023-08-23 12:15:00,152.91,152.97,152.88,152.91,20603.0,146.4248,146.4823,146.3961,146.4248,20603.0
2023-08-23 12:20:00,152.94,152.94,152.85,152.87,14370.0,146.4536,146.4536,146.3674,146.3865,14370.0
2023-08-23 12:25:00,152.88,152.9,152.81,152.81,14599.0,146.3961,146.4153,146.3291,146.3291,14599.0
2023-08-23 12:30:00,152.83,152.88,152.79,152.86,24329.0,146.3482,146.3961,146.3099,146.377,24329.0
2023-08-23 12:35:00,152.85,152.95,152.82,152.91,19029.0,146.3674,146.4631,146.3387,146.4248,19029.0
2023-08-23 12:40:00,152.91,152.92,152.81,152.84,12971.0,146.4248,146.4344,146.3291,146.3578,12971.0
2023-08-23 12:45:00,152.83,152.86,152.78,152.82,19353.0,146.3482,146.377,146.3003,146.3387,19353.0
2023-08-23 12:50:00,152.82,152.88,152.74,152.84,15216.0,146.3387,146.3961,146.262,146.3578,15216.0
2023-08-23 12:55:00,152.85,152.86,152.78,152.8,16334.0,146.3674,146.377,146.3003,146.3195,16334.0
2023-08-23 13:00:00,152.8,152.85,152.74,152.84,11385.0,146.3195,146.3674,146.262,146.3578,11385.0
2023-08-23 13:05:00,152.87,152.92,152.85,152.88,9913.0,146.3865,146.4344,146.3674,146.3961,9913.0
2023-08-23 13:10:00,152.9,152.92,152.84,152.85,15001.0,146.4153,146.4344,146.3578,146.3674,15001.0
2023-08-23 13:15:00,152.86,152.97,152.85,152.93,18201.0,146.377,146.4823,146.3674,146.444,18201.0
2023-08-23 13:20:00,152.93,152.97,152.86,152.89,12443.0,146.444,146.4823,146.377,146.4057,12443.0
2023-08-23 13:25:00,152.9,152.96,152.84,152.89,19404.0,146.4153,146.4727,146.3578,146.4057,19404.0
2023-08-23 13:30:00,152.9,152.99,152.89,152.95,18081.0,146.4153,146.5014,146.4057,146.4631,18081.0
2023-08-23 13:35:00,152.94,152.96,152.86,152.86,14080.0,146.4536,146.4727,146.377,146.377,14080.0
2023-08-23 13:40:00,152.87,152.96,152.85,152.95,16151.0,146.3865,146.4727,146.3674,146.4631,16151.0
2023-08-23 13:45:00,152.95,152.97,152.92,152.97,12406.0,146.4631,146.4823,146.4344,146.4823,12406.0
2023-08-23 13:50:00,152.99,153.0,152.9,152.98,27518.0,146.5014,146.511,146.4153,146.4919,27518.0
2023-08-23 13:55:00,152.99,153.0,152.92,152.95,13950.0,146.5014,146.511,146.4344,146.4631,13950.0
2023-08-23 14:00:00,152.94,152.95,152.86,152.93,14186.0,146.4536,146.4631,146.377,146.444,14186.0
2023-08-23 14:05:00,152.92,152.98,152.9,152.91,10402.0,146.4344,146.4919,146.4153,146.4248,10402.0
2023-08-23 14:10:00,152.92,152.97,152.92,152.95,17809.0,146.4344,146.4823,146.4344,146.4631,17809.0
2023-08-23 14:15:00,152.94,152.98,152.93,152.96,13403.0,146.4536,146.4919,146.444,146.4727,13403.0
2023-08-23 14:20:00,152.97,153.07,152.96,153.07,11244.0,146.4823,146.578,146.4727,146.578,11244.0
2023-08-23 14:25:00,153.06,153.17,153.06,153.13,15344.0,146.5685,146.6738,146.5685,146.6355,15344.0
2023-08-23 14:30:00,153.12,153.13,153.03,153.11,8691.0,146.6259,146.6355,146.5397,146.6164,8691.0
2023-08-23 14:35:00,153.12,153.13,153.02,153.05,16529.0,146.6259,146.6355,146.5302,146.5589,16529.0
2023-08-23 14:40:00,153.03,153.13,153.02,153.06,14534.0,146.5397,146.6355,146.5302,146.5685,14534.0
2023-08-23 14:45:00,153.06,153.06,152.97,152.97,12537.0,146.5685,146.5685,146.4823,146.4823,12537.0
2023-08-23 14:50:00,152.97,152.98,152.9,152.95,15827.0,146.4823,146.4919,146.4153,146.4631,15827.0
2023-08-23 14:55:00,152.94,152.94,152.85,152.93,19466.0,146.4536,146.4536,146.3674,146.444,19466.0
2023-08-23 15:00:00,152.92,152.93,152.84,152.91,19306.0,146.4344,146.444,146.3578,146.4248,19306.0
2023-08-23 15:05:00,152.89,152.96,152.88,152.88,15580.0,146.4057,146.4727,146.3961,146.3961,15580.0
2023-08-23 15:10:00,152.89,152.92,152.85,152.88,17323.0,146.4057,146.4344,146.3674,146.3961,17323.0
2023-08-23 15:15:00,152.88,152.91,152.86,152.89,19954.0,146.3961,146.4248,146.377,146.4057,19954.0
2023-08-23 15:20:00,152.89,152.93,152.8,152.92,30478.0,146.4057,146.444,146.3195,146.4344,30478.0
2023-08-23 15:25:00,152.92,153.02,152.91,152.95,23145.0,146.4344,146.5302,146.4248,146.4631,23145.0
2023-08-23 15:30:00,152.95,153.04,152.94,153.04,31630.0,146.4631,146.5493,146.4536,146.5493,31630.0
2023-08-23 15:35:00,153.04,153.12,153.02,153.09,26654.0,146.5493,146.6259,146.5302,146.5972,26654.0
2023-08-23 15:40:00,153.1,153.17,153.06,153.13,40435.0,146.6068,146.6738,146.5685,146.6355,40435.0
2023-08-23 15:45:00,153.13,153.21,153.09,153.19,45767.0,146.6355,146.7121,146.5972,146.693,45767.0
2023-08-23 15:50:00,153.19,153.33,153.11,153.31,72035.0,146.693,146.827,146.6164,146.8079,72035.0
2023-08-23 15:55:00,153.31,153.35,153.2,153.27,186385.0,146.8079,146.8462,146.7025,146.7696,186385.0
2023-08-24 09:30:00,152.55,153.63,152.49,153.46,155329.0,146.0801,147.1143,146.0226,146.9515,155329.0
2023-08-24 09:35:00,153.47,154.07,153.34,154.05,45211.0,146.9611,147.5356,146.8366,147.5165,45211.0
2023-08-24 09:40:00,154.07,154.25,153.98,154.15,38074.0,147.5356,147.708,147.4495,147.6122,38074.0
2023-08-24 09:45:00,154.1,154.33,154.09,154.1,27758.0,147.5644,147.7846,147.5548,147.5644,27758.0
2023-08-24 09:50:00,154.1,154.44,154.1,154.34,22909.0,147.5644,147.8899,147.5644,147.7942,22909.0
2023-08-24 09:55:00,154.33,154.59,154.3,154.55,25658.0,147.7846,148.0336,147.7559,147.9953,25658.0
2023-08-24 10:00:00,154.56,154.68,154.45,154.51,30010.0,148.0049,148.1198,147.8995,147.957,30010.0
2023-08-24 10:05:00,154.54,154.54,154.37,154.43,24462.0,147.9857,147.9857,147.8229,147.8804,24462.0
2023-08-24 10:10:00,154.45,154.47,154.17,154.19,17058.0,147.8995,147.9187,147.6314,147.6505,17058.0
2023-08-24 10:15:00,154.17,154.28,154.14,154.21,24697.0,147.6314,147.7367,147.6027,147.6697,24697.0
2023-08-24 10:20:00,154.2,154.36,154.17,154.17,18026.0,147.6601,147.8133,147.6314,147.6314,18026.0
2023-08-24 10:25:00,154.15,154.24,154.09,154.16,32668.0,147.6122,147.6984,147.5548,147.6218,32668.0
2023-08-24 10:30:00,154.13,154.14,153.79,153.81,30937.0,147.5931,147.6027,147.2675,147.2867,30937.0
2023-08-24 10:35:00,153.8,153.81,153.64,153.69,15379.0,147.2771,147.2867,147.1239,147.1718,15379.0
2023-08-24 10:40:00,153.7,153.76,153.51,153.51,24356.0,147.1813,147.2388,146.9994,146.9994,24356.0
2023-08-24 10:45:00,153.51,153.57,153.38,153.42,23250.0,146.9994,147.0568,146.8749,146.9132,23250.0
2023-08-24 10:50:00,153.42,153.46,153.3,153.35,15936.0,146.9132,146.9515,146.7983,146.8462,15936.0
2023-08-24 10:55:00,153.34,153.42,153.24,153.37,25417.0,146.8366,146.9132,146.7408,146.8653,25417.0
2023-08-24 11:00:00,153.38,153.43,153.23,153.39,34270.0,146.8749,146.9228,146.7313,146.8845,34270.0
2023-08-24 11:05:00,153.4,153.45,153.28,153.36,14083.0,146.8941,146.9419,146.7791,146.8557,14083.0
2023-08-24 11:10:00,153.36,153.46,153.22,153.38,15469.0,146.8557,146.9515,146.7217,146.8749,15469.0
2023-08-24 11:15:00,153.38,153.56,153.32,153.47,18597.0,146.8749,147.0473,146.8174,146.9611,18597.0
2023-08-24 11:20:00,153.48,153.57,153.47,153.48,10240.0,146.9707,147.0568,146.9611,146.9707,10240.0
2023-08-24 11:25:00,153.47,153.65,153.46,153.65,11476.0,146.9611,147.1334,146.9515,147.1334,11476.0
2023-08-24 11:30:00,153.64,153.65,153.5,153.51,9301.0,147.1239,147.1334,146.9898,146.9994,9301.0
2023-08-24 11:35:00,153.49,153.67,153.48,153.67,9059.0,146.9802,147.1526,146.9707,147.1526,9059.0
2023-08-24 11:40:00,153.68,153.77,153.56,153.57,8717.0,147.1622,147.2484,147.0473,147.0568,8717.0
2023-08-24 11:45:00,153.56,153.59,153.48,153.51,16931.0,147.0473,147.076,146.9707,146.9994,16931.0
2023-08-24 11:50:00,153.52,153.6,153.46,153.49,38411.0,147.009,147.0856,146.9515,146.9802,38411.0
2023-08-24 11:55:00,153.48,153.48,153.31,153.32,20820.0,146.9707,146.9707,146.8079,146.8174,20820.0
2023-08-24 12:00:00,153.31,153.44,153.27,153.42,19714.0,146.8079,146.9324,146.7696,146.9132,19714.0
2023-08-24 12:05:00,153.4,153.55,153.39,153.5,31851.0,146.8941,147.0377,146.8845,146.9898,31851.0
2023-08-24 12:10:00,153.49,153.52,153.42,153.45,16039.0,146.9802,147.009,146.9132,146.9419,16039.0
2023-08-24 12:15:00,153.45,153.48,153.29,153.32,13510.0,146.9419,146.9707,146.7887,146.8174,13510.0
2023-08-24 12:20:00,153.32,153.33,153.18,153.23,17165.0,146.8174,146.827,146.6834,146.7313,17165.0
2023-08-24 12:25:00,153.23,153.27,153.05,153.09,14159.0,146.7313,146.7696,146.5589,146.5972,14159.0
2023-08-24 12:30:00,153.08,153.17,152.96,153.09,11892.0,146.5876,146.6738,146.4727,146.5972,11892.0
2023-08-24 12:35:00,153.08,153.17,153.06,153.09,11716.0,146.5876,146.6738,146.5685,146.5972,11716.0
2023-08-24 12:40:00,153.09,153.21,153.08,153.11,10323.0,146.5972,146.7121,146.5876,146.6164,10323.0
2023-08-24 12:45:00,153.11,153.26,153.08,153.21,14193.0,146.6164,146.76,146.5876,146.7121,14193.0
2023-08-24 12:50:00,153.23,153.27,153.13,153.16,9407.0,146.7313,146.7696,146.6355,146.6642,9407.0
2023-08-24 12:55:00,153.14,153.15,152.96,152.98,14568.0,146.6451,146.6547,146.4727,146.4919,14568.0
2023-08-24 13:00:00,152.99,153.03,152.89,152.92,12538.0,146.5014,146.5397,146.4057,146.4344,12538.0
2023-08-24 13:05:00,152.94,153.02,152.9,153.02,18370.0,146.4536,146.5302,146.4153,146.5302,18370.0
2023-08-24 13:10:00,153.02,153.09,152.97,153.09,11165.0,146.5302,146.5972,146.4823,146.5972,11165.0
2023-08-24 13:15:00,153.09,153.12,152.99,153.0,10777.0,146.5972,146.6259,146.5014,146.511,10777.0
2023-08-24 13:20:00,153.0,153.05,152.96,152.97,11873.0,146.511,146.5589,146.4727,146.4823,11873.0
2023-08-24 13:25:00,152.96,153.06,152.9,152.95,30307.0,146.4727,146.5685,146.4153,146.4631,30307.0
2023-08-24 13:30:00,152.94,153.16,152.94,153.08,25310.0,146.4536,146.6642,146.4536,146.5876,25310.0
2023-08-24 13:35:00,153.07,153.17,153.03,153.13,14941.0,146.578,146.6738,146.5397,146.6355,14941.0
2023-08-24 13:40:00,153.17,153.21,153.11,153.12,18038.0,146.6738,146.7121,146.6164,146.6259,18038.0
2023-08-24 13:45:00,153.13,153.15,153.02,153.02,10455.0,146.6355,146.6547,146.5302,146.5302,10455.0
2023-08-24 13:50:00,153.02,153.05,152.98,153.03,13265.0,146.5302,146.5589,146.4919,146.5397,13265.0
2023-08-24 13:55:00,153.02,153.04,152.93,152.98,19694.0,146.5302,146.5493,146.444,146.4919,19694.0
2023-08-24 14:00:00,152.98,153.11,152.97,153.0,23324.0,146.4919,146.6164,146.4823,146.511,23324.0
2023-08-24 14:05:00,153.0,153.03,152.93,152.93,12880.0,146.511,146.5397,146.444,146.444,12880.0
2023-08-24 14:10:00,152.93,153.02,152.9,152.91,14629.0,146.444,146.5302,146.4153,146.4248,14629.0
2023-08-24 14:15:00,152.92,152.95,152.83,152.84,11610.0,146.4344,146.4631,146.3482,146.3578,11610.0
2023-08-24 14:20:00,152.82,152.88,152.8,152.83,19070.0,146.3387,146.3961,146.3195,146.3482,19070.0
2023-08-24 14:25:00,152.84,152.87,152.77,152.78,22414.0,146.3578,146.3865,146.2908,146.3003,22414.0
2023-08-24 14:30:00,152.77,152.82,152.75,152.77,14439.0,146.2908,146.3387,146.2716,146.2908,14439.0
2023-08-24 14:35:00,152.76,152.78,152.69,152.78,13644.0,146.2812,146.3003,146.2142,146.3003,13644.0
2023-08-24 14:40:00,152.77,152.8,152.71,152.77,25115.0,146.2908,146.3195,146.2333,146.2908,25115.0
2023-08-24 14:45:00,152.76,152.91,152.76,152.87,21836.0,146.2812,146.4248,146.2812,146.3865,21836.0
2023-08-24 14:50:00,152.87,152.9,152.84,152.87,13420.0,146.3865,146.4153,146.3578,146.3865,13420.0
2023-08-24 14:55:00,152.87,153.03,152.85,152.96,15477.0,146.3865,146.5397,146.3674,146.4727,15477.0
2023-08-24 15:00:00,152.96,153.0,152.86,152.91,22334.0,146.4727,146.511,146.377,146.4248,22334.0
2023-08-24 15:05:00,152.92,152.99,152.91,152.99,15725.0,146.4344,146.5014,146.4248,146.5014,15725.0
2023-08-24 15:10:00,153.0,153.1,153.0,153.08,30005.0,146.511,146.6068,146.511,146.5876,30005.0
2023-08-24 15:15:00,153.08,153.18,153.08,153.09,18520.0,146.5876,146.6834,146.5876,146.5972,18520.0
2023-08-24 15:20:00,153.1,153.22,153.09,153.14,19556.0,146.6068,146.7217,146.5972,146.6451,19556.0
2023-08-24 15:25:00,153.13,153.19,153.06,153.07,21528.0,146.6355,146.693,146.5685,146.578,21528.0
2023-08-24 15:30:00,153.08,153.08,152.9,152.9,42573.0,146.5876,146.5876,146.4153,146.4153,42573.0
2023-08-24 15:35:00,152.89,152.91,152.75,152.75,41105.0,146.4057,146.4248,146.2716,146.2716,41105.0
2023-08-24 15:40:00,152.75,152.84,152.71,152.73,55658.0,146.2716,146.3578,146.2333,146.2525,55658.0
2023-08-24 15:45:00,152.73,152.73,152.49,152.58,70122.0,146.2525,146.2525,146.0226,146.1088,70122.0
2023-08-24 15:50:00,152.59,152.7,152.56,152.65,93391.0,146.1184,146.2237,146.0897,146.1759,93391.0
2023-08-24 15:55:00,152.66,152.76,152.48,152.53,227401.0,146.1854,146.2812,146.0131,146.0609,227401.0
2023-08-25 09:30:00,153.4,153.74,153.32,153.6,95267.0,146.8941,147.2196,146.8174,147.0856,95267.0
2023-08-25 09:35:00,153.59,153.67,153.29,153.32,19066.0,147.076,147.1526,146.7887,146.8174,19066.0
2023-08-25 09:40:00,153.37,153.53,153.3,153.42,20638.0,146.8653,147.0185,146.7983,146.9132,20638.0
2023-08-25 09:45:00,153.43,153.44,153.11,153.11,40588.0,146.9228,146.9324,146.6164,146.6164,40588.0
2023-08-25 09:50:00,153.11,153.13,152.84,153.02,43880.0,146.6164,146.6355,146.3578,146.5302,43880.0
2023-08-25 09:55:00,153.04,153.12,152.96,153.06,26931.0,146.5493,146.6259,146.4727,146.5685,26931.0
2023-08-25 10:00:00,153.07,153.17,152.8,153.04,45402.0,146.578,146.6738,146.3195,146.5493,45402.0
2023-08-25 10:05:00,153.03,153.27,152.99,153.21,40472.0,146.5397,146.7696,146.5014,146.7121,40472.0
2023-08-25 10:10:00,153.2,153.2,152.79,152.92,24594.0,146.7025,146.7025,146.3099,146.4344,24594.0
2023-08-25 10:15:00,152.94,153.29,152.87,152.89,20701.0,146.4536,146.7887,146.3865,146.4057,20701.0
2023-08-25 10:20:00,152.91,152.91,152.62,152.64,26773.0,146.4248,146.4248,146.1471,146.1663,26773.0
2023-08-25 10:25:00,152.63,152.71,152.55,152.64,19596.0,146.1567,146.2333,146.0801,146.1663,19596.0
2023-08-25 10:30:00,152.64,152.74,152.46,152.64,28076.0,146.1663,146.262,145.9939,146.1663,28076.0
2023-08-25 10:35:00,152.66,152.82,152.63,152.65,34732.0,146.1854,146.3387,146.1567,146.1759,34732.0
2023-08-25 10:40:00,152.66,152.95,152.65,152.92,22061.0,146.1854,146.4631,146.1759,146.4344,22061.0
2023-08-25 10:45:00,152.93,152.93,152.68,152.86,21479.0,146.444,146.444,146.2046,146.377,21479.0
2023-08-25 10:50:00,152.86,152.93,152.74,152.86,17226.0,146.377,146.444,146.262,146.377,17226.0
2023-08-25 10:55:00,152.85,153.0,152.85,152.9,13459.0,146.3674,146.511,146.3674,146.4153,13459.0
2023-08-25 11:00:00,152.91,153.05,152.75,153.0,16757.0,146.4248,146.5589,146.2716,146.511,16757.0
2023-08-25 11:05:00,153.01,153.33,152.97,153.3,40252.0,146.5206,146.827,146.4823,146.7983,40252.0
2023-08-25 11:10:00,153.3,153.55,153.3,153.5,23411.0,146.7983,147.0377,146.7983,146.9898,23411.0
2023-08-25 11:15:00,153.49,153.59,153.37,153.58,26216.0,146.9802,147.076,146.8653,147.0664,26216.0
2023-08-25 11:20:00,153.56,153.57,153.29,153.46,19246.0,147.0473,147.0568,146.7887,146.9515,19246.0
2023-08-25 11:25:00,153.47,153.73,153.47,153.71,23332.0,146.9611,147.2101,146.9611,147.1909,23332.0
2023-08-25 11:30:00,153.72,153.89,153.65,153.89,20211.0,147.2005,147.3633,147.1334,147.3633,20211.0
2023-08-25 11:35:00,153.91,154.0,153.83,153.96,29393.0,147.3824,147.4686,147.3058,147.4303,29393.0
2023-08-25 11:40:00,153.97,154.04,153.89,153.96,20961.0,147.4399,147.5069,147.3633,147.4303,20961.0
2023-08-25 11:45:00,153.96,153.96,153.76,153.8,13073.0,147.4303,147.4303,147.2388,147.2771,13073.0
2023-08-25 11:50:00,153.81,153.87,153.67,153.87,11913.0,147.2867,147.3441,147.1526,147.3441,11913.0
2023-08-25 11:55:00,153.86,153.86,153.63,153.68,13713.0,147.3345,147.3345,147.1143,147.1622,13713.0
2023-08-25 12:00:00,153.69,153.88,153.68,153.82,10629.0,147.1718,147.3537,147.1622,147.2962,10629.0
2023-08-25 12:05:00,153.83,153.91,153.78,153.88,10364.0,147.3058,147.3824,147.2579,147.3537,10364.0
2023-08-25 12:10:00,153.88,153.97,153.84,153.86,9061.0,147.3537,147.4399,147.3154,147.3345,9061.0
2023-08-25 12:15:00,153.88,153.94,153.82,153.92,12299.0,147.3537,147.4111,147.2962,147.392,12299.0
2023-08-25 12:20:00,153.92,154.02,153.82,153.93,16215.0,147.392,147.4878,147.2962,147.4016,16215.0
2023-08-25 12:25:00,153.92,154.02,153.9,154.02,19040.0,147.392,147.4878,147.3728,147.4878,19040.0
2023-08-25 12:30:00,154.01,154.08,153.87,153.87,15657.0,147.4782,147.5452,147.3441,147.3441,15657.0
2023-08-25 12:35:00,153.88,153.99,153.84,153.89,18089.0,147.3537,147.459,147.3154,147.3633,18089.0
2023-08-25 12:40:00,153.88,153.92,153.83,153.83,11209.0,147.3537,147.392,147.3058,147.3058,11209.0
2023-08-25 12:45:00,153.83,153.93,153.79,153.8,9471.0,147.3058,147.4016,147.2675,147.2771,9471.0
2023-08-25 12:50:00,153.79,153.83,153.68,153.7,18928.0,147.2675,147.3058,147.1622,147.1813,18928.0
2023-08-25 12:55:00,153.67,153.72,153.57,153.67,20108.0,147.1526,147.2005,147.0568,147.1526,20108.0
2023-08-25 13:00:00,153.68,153.79,153.63,153.75,8184.0,147.1622,147.2675,147.1143,147.2292,8184.0
2023-08-25 13:05:00,153.75,153.79,153.67,153.69,9597.0,147.2292,147.2675,147.1526,147.1718,9597.0
2023-08-25 13:10:00,153.67,153.67,153.58,153.63,12424.0,147.1526,147.1526,147.0664,147.1143,12424.0
2023-08-25 13:15:00,153.64,153.65,153.49,153.55,12004.0,147.1239,147.1334,146.9802,147.0377,12004.0
2023-08-25 13:20:00,153.59,153.61,153.49,153.52,27865.0,147.076,147.0951,146.9802,147.009,27865.0
2023-08-25 13:25:00,153.51,153.55,153.46,153.55,9653.0,146.9994,147.0377,146.9515,147.0377,9653.0
2023-08-25 13:30:00,153.56,153.57,153.39,153.49,15610.0,147.0473,147.0568,146.8845,146.9802,15610.0
2023-08-25 13:35:00,153.47,153.51,153.33,153.33,14244.0,146.9611,146.9994,146.827,146.827,14244.0
2023-08-25 13:40:00,153.31,153.45,153.31,153.43,8701.0,146.8079,146.9419,146.8079,146.9228,8701.0
2023-08-25 13:45:00,153.42,153.44,153.35,153.43,11639.0,146.9132,146.9324,146.8462,146.9228,11639.0
2023-08-25 13:50:00,153.44,153.55,153.44,153.51,19864.0,146.9324,147.0377,146.9324,146.9994,19864.0
2023-08-25 13:55:00,153.5,153.59,153.46,153.59,8523.0,146.9898,147.076,146.9515,147.076,8523.0
2023-08-25 14:00:00,153.58,153.6,153.53,153.58,10606.0,147.0664,147.0856,147.0185,147.0664,10606.0
2023-08-25 14:05:00,153.58,153.68,153.58,153.63,17326.0,147.0664,147.1622,147.0664,147.1143,17326.0
2023-08-25 14:10:00,153.62,153.75,153.62,153.71,26019.0,147.1047,147.2292,147.1047,147.1909,26019.0
2023-08-25 14:15:00,153.7,153.7,153.51,153.66,13807.0,147.1813,147.1813,146.9994,147.143,13807.0
2023-08-25 14:20:00,153.69,153.78,153.65,153.65,15229.0,147.1718,147.2579,147.1334,147.1334,15229.0
2023-08-25 14:25:00,153.65,153.73,153.63,153.72,9756.0,147.1334,147.2101,147.1143,147.2005,9756.0
2023-08-25 14:30:00,153.75,153.75,153.63,153.72,14365.0,147.2292,147.2292,147.1143,147.2005,14365.0
2023-08-25 14:35:00,153.73,153.84,153.69,153.78,11269.0,147.2101,147.3154,147.1718,147.2579,11269.0
2023-08-25 14:40:00,153.8,153.87,153.7,153.72,19972.0,147.2771,147.3441,147.1813,147.2005,19972.0
2023-08-25 14:45:00,153.71,153.77,153.64,153.77,13318.0,147.1909,147.2484,147.1239,147.2484,13318.0
2023-08-25 14:50:00,153.75,153.83,153.72,153.8,8966.0,147.2292,147.3058,147.2005,147.2771,8966.0
2023-08-25 14:55:00,153.83,153.84,153.75,153.8,16439.0,147.3058,147.3154,147.2292,147.2771,16439.0
2023-08-25 15:00:00,153.8,153.9,153.75,153.84,25877.0,147.2771,147.3728,147.2292,147.3154,25877.0
2023-08-25 15:05:00,153.83,153.92,153.77,153.9,20838.0,147.3058,147.392,147.2484,147.3728,20838.0
2023-08-25 15:10:00,153.91,153.95,153.83,153.87,12843.0,147.3824,147.4207,147.3058,147.3441,12843.0
2023-08-25 15:15:00,153.88,153.93,153.81,153.83,14301.0,147.3537,147.4016,147.2867,147.3058,14301.0
2023-08-25 15:20:00,153.81,153.84,153.77,153.82,25700.0,147.2867,147.3154,147.2484,147.2962,25700.0
2023-08-25 15:25:00,153.83,153.94,153.82,153.87,20233.0,147.3058,147.4111,147.2962,147.3441,20233.0
2023-08-25 15:30:00,153.87,154.0,153.84,153.97,28441.0,147.3441,147.4686,147.3154,147.4399,28441.0
2023-08-25 15:35:00,153.97,153.97,153.79,153.81,23873.0,147.4399,147.4399,147.2675,147.2867,23873.0
2023-08-25 15:40:00,153.81,153.89,153.77,153.78,27652.0,147.2867,147.3633,147.2484,147.2579,27652.0
2023-08-25 15:45:00,153.78,153.82,153.61,153.64,49933.0,147.2579,147.2962,147.0951,147.1239,49933.0
2023-08-25 15:50:00,153.62,153.65,153.39,153.42,63408.0,147.1047,147.1334,146.8845,146.9132,63408.0
2023-08-25 15:55:00,153.42,153.57,153.41,153.57,200230.0,146.9132,147.0568,146.9036,147.0568,200230.0
2023-08-28 09:30:00,153.71,154.37,153.71,154.2,112410.0,147.1909,147.8229,147.1909,147.6601,112410.0
2023-08-28 09:35:00,154.19,154.35,153.98,154.01,40996.0,147.6505,147.8038,147.4495,147.4782,40996.0
2023-08-28 09:40:00,154.0,154.11,153.89,153.93,22186.0,147.4686,147.5739,147.3633,147.4016,22186.0
2023-08-28 09:45:00,153.93,154.09,153.85,153.97,26047.0,147.4016,147.5548,147.325,147.4399,26047.0
2023-08-28 09:50:00,153.99,154.12,153.94,154.01,23591.0,147.459,147.5835,147.4111,147.4782,23591.0
2023-08-28 09:55:00,154.01,154.14,153.94,153.95,14772.0,147.4782,147.6027,147.4111,147.4207,14772.0
2023-08-28 10:00:00,153.93,153.95,153.79,153.79,18595.0,147.4016,147.4207,147.2675,147.2675,18595.0
2023-08-28 10:05:00,153.77,153.83,153.71,153.78,21444.0,147.2484,147.3058,147.1909,147.2579,21444.0
2023-08-28 10:10:00,153.78,153.83,153.69,153.78,20192.0,147.2579,147.3058,147.1718,147.2579,20192.0
2023-08-28 10:15:00,153.78,153.86,153.7,153.73,31383.0,147.2579,147.3345,147.1813,147.2101,31383.0
2023-08-28 10:20:00,153.73,153.78,153.66,153.72,34537.0,147.2101,147.2579,147.143,147.2005,34537.0
2023-08-28 10:25:00,153.72,153.87,153.7,153.78,33498.0,147.2005,147.3441,147.1813,147.2579,33498.0
2023-08-28 10:30:00,153.8,153.82,153.59,153.62,21198.0,147.2771,147.2962,147.076,147.1047,21198.0
2023-08-28 10:35:00,153.64,153.72,153.55,153.66,27521.0,147.1239,147.2005,147.0377,147.143,27521.0
2023-08-28 10:40:00,153.67,153.76,153.66,153.74,19076.0,147.1526,147.2388,147.143,147.2196,19076.0
2023-08-28 10:45:00,153.71,153.77,153.45,153.46,29435.0,147.1909,147.2484,146.9419,146.9515,29435.0
2023-08-28 10:50:00,153.46,153.49,153.34,153.35,21492.0,146.9515,146.9802,146.8366,146.8462,21492.0
2023-08-28 10:55:00,153.36,153.42,153.28,153.3,14410.0,146.8557,146.9132,146.7791,146.7983,14410.0
2023-08-28 11:00:00,153.29,153.29,153.17,153.28,18542.0,146.7887,146.7887,146.6738,146.7791,18542.0
2023-08-28 11:05:00,153.28,153.31,153.08,153.11,18024.0,146.7791,146.8079,146.5876,146.6164,18024.0
2023-08-28 11:10:00,153.1,153.2,153.06,153.07,14385.0,146.6068,146.7025,146.5685,146.578,14385.0
2023-08-28 11:15:00,153.05,153.17,153.05,153.16,13287.0,146.5589,146.6738,146.5589,146.6642,13287.0
2023-08-28 11:20:00,153.2,153.25,153.1,153.11,19802.0,146.7025,146.7504,146.6068,146.6164,19802.0
2023-08-28 11:25:00,153.11,153.22,153.11,153.13,21861.0,146.6164,146.7217,146.6164,146.6355,21861.0
2023-08-28 11:30:00,153.13,153.22,153.09,153.13,22393.0,146.6355,146.7217,146.5972,146.6355,22393.0
2023-08-28 11:35:00,153.12,153.26,153.09,153.24,13754.0,146.6259,146.76,146.5972,146.7408,13754.0
2023-08-28 11:40:00,153.24,153.29,153.18,153.28,25912.0,146.7408,146.7887,146.6834,146.7791,25912.0
2023-08-28 11:45:00,153.28,153.41,153.21,153.27,16871.0,146.7791,146.9036,146.7121,146.7696,16871.0
2023-08-28 11:50:00,153.27,153.42,153.24,153.25,18694.0,146.7696,146.9132,146.7408,146.7504,18694.0
2023-08-28 11:55:00,153.24,153.32,153.19,153.3,13901.0,146.7408,146.8174,146.693,146.7983,13901.0
2023-08-28 12:00:00,153.28,153.29,153.18,153.27,7967.0,146.7791,146.7887,146.6834,146.7696,7967.0
2023-08-28 12:05:00,153.28,153.39,153.28,153.34,11482.0,146.7791,146.8845,146.7791,146.8366,11482.0
2023-08-28 12:10:00,153.32,153.41,153.24,153.4,13765.0,146.8174,146.9036,146.7408,146.8941,13765.0
2023-08-28 12:15:00,153.37,153.42,153.3,153.32,12486.0,146.8653,146.9132,146.7983,146.8174,12486.0
2023-08-28 12:20:00,153.31,153.42,153.27,153.42,10243.0,146.8079,146.9132,146.7696,146.9132,10243.0
2023-08-28 12:25:00,153.45,153.54,153.41,153.53,15187.0,146.9419,147.0281,146.9036,147.0185,15187.0
2023-08-28 12:30:00,153.51,153.54,153.47,153.53,9622.0,146.9994,147.0281,146.9611,147.0185,9622.0
2023-08-28 12:35:00,153.55,153.55,153.49,153.54,5703.0,147.0377,147.0377,146.9802,147.0281,5703.0
2023-08-28 12:40:00,153.53,153.57,153.38,153.38,18339.0,147.0185,147.0568,146.8749,146.8749,18339.0
2023-08-28 12:45:00,153.37,153.52,153.37,153.51,11884.0,146.8653,147.009,146.8653,146.9994,11884.0
2023-08-28 12:50:00,153.53,153.63,153.52,153.57,13463.0,147.0185,147.1143,147.009,147.0568,13463.0
2023-08-28 12:55:00,153.57,153.75,153.57,153.73,11009.0,147.0568,147.2292,147.0568,147.2101,11009.0
2023-08-28 13:00:00,153.73,153.86,153.73,153.81,10751.0,147.2101,147.3345,147.2101,147.2867,10751.0
2023-08-28 13:05:00,153.83,153.95,153.83,153.89,22369.0,147.3058,147.4207,147.3058,147.3633,22369.0
2023-08-28 13:10:00,153.87,153.92,153.79,153.84,17537.0,147.3441,147.392,147.2675,147.3154,17537.0
2023-08-28 13:15:00,153.84,153.85,153.77,153.82,11985.0,147.3154,147.325,147.2484,147.2962,11985.0
2023-08-28 13:20:00,153.82,153.85,153.74,153.78,13474.0,147.2962,147.325,147.2196,147.2579,13474.0
2023-08-28 13:25:00,153.79,153.8,153.74,153.78,10021.0,147.2675,147.2771,147.2196,147.2579,10021.0
2023-08-28 13:30:00,153.82,153.88,153.81,153.87,17577.0,147.2962,147.3537,147.2867,147.3441,17577.0
2023-08-28 13:35:00,153.84,153.86,153.75,153.85,16021.0,147.3154,147.3345,147.2292,147.325,16021.0
2023-08-28 13:40:00,153.85,153.86,153.77,153.79,8876.0,147.325,147.3345,147.2484,147.2675,8876.0
2023-08-28 13:45:00,153.81,153.83,153.73,153.75,18171.0,147.2867,147.3058,147.2101,147.2292,18171.0
2023-08-28 13:50:00,153.72,153.79,153.62,153.63,23170.0,147.2005,147.2675,147.1047,147.1143,23170.0
2023-08-28 13:55:00,153.58,153.61,153.48,153.49,12078.0,147.0664,147.0951,146.9707,146.9802,12078.0
2023-08-28 14:00:00,153.51,153.56,153.45,153.46,11032.0,146.9994,147.0473,146.9419,146.9515,11032.0
2023-08-28 14:05:00,153.46,153.51,153.43,153.51,5215.0,146.9515,146.9994,146.9228,146.9994,5215.0
2023-08-28 14:10:00,153.52,153.52,153.43,153.46,8694.0,147.009,147.009,146.9228,146.9515,8694.0
2023-08-28 14:15:00,153.47,153.51,153.42,153.47,10677.0,146.9611,146.9994,146.9132,146.9611,10677.0
2023-08-28 14:20:00,153.46,153.55,153.46,153.54,9712.0,146.9515,147.0377,146.9515,147.0281,9712.0
2023-08-28 14:25:00,153.53,153.54,153.44,153.5,11197.0,147.0185,147.0281,146.9324,146.9898,11197.0
2023-08-28 14:30:00,153.5,153.52,153.45,153.5,15987.0,146.9898,147.009,146.9419,146.9898,15987.0
2023-08-28 14:35:00,153.47,153.58,153.46,153.52,18261.0,146.9611,147.0664,146.9515,147.009,18261.0
2023-08-28 14:40:00,153.54,153.61,153.54,153.59,14585.0,147.0281,147.0951,147.0281,147.076,14585.0
2023-08-28 14:45:00,153.6,153.66,153.58,153.58,12046.0,147.0856,147.143,147.0664,147.0664,12046.0
2023-08-28 14:50:00,153.59,153.67,153.59,153.67,9312.0,147.076,147.1526,147.076,147.1526,9312.0
2023-08-28 14:55:00,153.66,153.67,153.57,153.64,10552.0,147.143,147.1526,147.0568,147.1239,10552.0
2023-08-28 15:00:00,153.65,153.72,153.61,153.7,25954.0,147.1334,147.2005,147.0951,147.1813,25954.0
2023-08-28 15:05:00,153.69,153.81,153.68,153.78,9657.0,147.1718,147.2867,147.1622,147.2579,9657.0
2023-08-28 15:10:00,153.78,153.81,153.72,153.76,9210.0,147.2579,147.2867,147.2005,147.2388,9210.0
2023-08-28 15:15:00,153.76,153.88,153.76,153.82,17037.0,147.2388,147.3537,147.2388,147.2962,17037.0
2023-08-28 15:20:00,153.82,153.85,153.73,153.78,21472.0,147.2962,147.325,147.2101,147.2579,21472.0
2023-08-28 15:25:00,153.77,153.84,153.72,153.79,18767.0,147.2484,147.3154,147.2005,147.2675,18767.0
2023-08-28 15:30:00,153.77,153.86,153.77,153.85,17705.0,147.2484,147.3345,147.2484,147.325,17705.0
2023-08-28 15:35:00,153.84,153.88,153.79,153.8,22403.0,147.3154,147.3537,147.2675,147.2771,22403.0
2023-08-28 15:40:00,153.8,153.86,153.77,153.83,20960.0,147.2771,147.3345,147.2484,147.3058,20960.0
2023-08-28 15:45:00,153.83,154.12,153.82,153.94,50752.0,147.3058,147.5835,147.2962,147.4111,50752.0
2023-08-28 15:50:00,153.93,154.02,153.91,153.99,46092.0,147.4016,147.4878,147.3824,147.459,46092.0
2023-08-28 15:55:00,154.0,154.01,153.75,153.78,240401.0,147.4686,147.4782,147.2292,147.2579,240401.0
2023-08-29 09:30:00,153.95,154.04,153.53,153.55,103052.0,147.4207,147.5069,147.0185,147.0377,103052.0
2023-08-29 09:35:00,153.5,153.69,153.32,153.65,25074.0,146.9898,147.1718,146.8174,147.1334,25074.0
2023-08-29 09:40:00,153.63,153.72,153.32,153.39,35643.0,147.1143,147.2005,146.8174,146.8845,35643.0
2023-08-29 09:45:00,153.36,153.48,153.3,153.44,28934.0,146.8557,146.9707,146.7983,146.9324,28934.0
2023-08-29 09:50:00,153.44,153.55,153.42,153.44,22047.0,146.9324,147.0377,146.9132,146.9324,22047.0
2023-08-29 09:55:00,153.44,153.52,153.35,153.37,17567.0,146.9324,147.009,146.8462,146.8653,17567.0
2023-08-29 10:00:00,153.35,153.68,153.34,153.62,69934.0,146.8462,147.1622,146.8366,147.1047,69934.0
2023-08-29 10:05:00,153.64,153.72,153.54,153.56,39601.0,147.1239,147.2005,147.0281,147.0473,39601.0
2023-08-29 10:10:00,153.54,153.54,153.38,153.49,26746.0,147.0281,147.0281,146.8749,146.9802,26746.0
2023-08-29 10:15:00,153.48,153.58,153.4,153.5,25045.0,146.9707,147.0664,146.8941,146.9898,25045.0
2023-08-29 10:20:00,153.53,153.63,153.42,153.63,28596.0,147.0185,147.1143,146.9132,147.1143,28596.0
2023-08-29 10:25:00,153.65,153.66,153.34,153.37,31658.0,147.1334,147.143,146.8366,146.8653,31658.0
2023-08-29 10:30:00,153.34,153.51,153.33,153.37,47901.0,146.8366,146.9994,146.827,146.8653,47901.0
2023-08-29 10:35:00,153.39,153.39,152.87,152.89,53747.0,146.8845,146.8845,146.3865,146.4057,53747.0
2023-08-29 10:40:00,152.89,152.94,152.57,152.58,37689.0,146.4057,146.4536,146.0993,146.1088,37689.0
2023-08-29 10:45:00,152.58,152.59,152.16,152.22,111477.0,146.1088,146.1184,145.7066,145.7641,111477.0
2023-08-29 10:50:00,152.23,152.24,152.03,152.09,38126.0,145.7737,145.7832,145.5822,145.6396,38126.0
2023-08-29 10:55:00,152.09,152.55,152.06,152.53,31750.0,145.6396,146.0801,145.6109,146.0609,31750.0
2023-08-29 11:00:00,152.54,152.65,152.48,152.61,30191.0,146.0705,146.1759,146.0131,146.1376,30191.0
2023-08-29 11:05:00,152.61,152.62,152.48,152.56,24295.0,146.1376,146.1471,146.0131,146.0897,24295.0
2023-08-29 11:10:00,152.56,152.59,152.3,152.34,39936.0,146.0897,146.1184,145.8407,145.879,39936.0
2023-08-29 11:15:00,152.34,152.47,152.27,152.47,39408.0,145.879,146.0035,145.812,146.0035,39408.0
2023-08-29 11:20:00,152.48,152.61,152.43,152.6,27954.0,146.0131,146.1376,145.9652,146.128,27954.0
2023-08-29 11:25:00,152.6,152.7,152.55,152.67,27132.0,146.128,146.2237,146.0801,146.195,27132.0
2023-08-29 11:30:00,152.69,152.82,152.63,152.75,32461.0,146.2142,146.3387,146.1567,146.2716,32461.0
2023-08-29 11:35:00,152.75,152.94,152.75,152.93,27371.0,146.2716,146.4536,146.2716,146.444,27371.0
2023-08-29 11:40:00,152.94,153.17,152.94,153.14,24461.0,146.4536,146.6738,146.4536,146.6451,24461.0
2023-08-29 11:45:00,153.14,153.21,153.05,153.09,22760.0,146.6451,146.7121,146.5589,146.5972,22760.0
2023-08-29 11:50:00,153.09,153.33,153.09,153.29,15785.0,146.5972,146.827,146.5972,146.7887,15785.0
2023-08-29 11:55:00,153.28,153.33,153.24,153.28,14321.0,146.7791,146.827,146.7408,146.7791,14321.0
2023-08-29 12:00:00,153.27,153.48,153.25,153.44,16329.0,146.7696,146.9707,146.7504,146.9324,16329.0
2023-08-29 12:05:00,153.44,153.49,153.33,153.48,11210.0,146.9324,146.9802,146.827,146.9707,11210.0
2023-08-29 12:10:00,153.48,153.57,153.48,153.53,26983.0,146.9707,147.0568,146.9707,147.0185,26983.0
2023-08-29 12:15:00,153.54,153.72,153.53,153.68,19462.0,147.0281,147.2005,147.0185,147.1622,19462.0
2023-08-29 12:20:00,153.67,153.87,153.67,153.85,15538.0,147.1526,147.3441,147.1526,147.325,15538.0
2023-08-29 12:25:00,153.84,153.86,153.75,153.75,14520.0,147.3154,147.3345,147.2292,147.2292,14520.0
2023-08-29 12:30:00,153.75,153.77,153.63,153.65,12621.0,147.2292,147.2484,147.1143,147.1334,12621.0
2023-08-29 12:35:00,153.65,153.65,153.5,153.52,20685.0,147.1334,147.1334,146.9898,147.009,20685.0
2023-08-29 12:40:00,153.51,153.54,153.41,153.46,23920.0,146.9994,147.0281,146.9036,146.9515,23920.0
2023-08-29 12:45:00,153.45,153.46,153.25,153.25,20159.0,146.9419,146.9515,146.7504,146.7504,20159.0
2023-08-29 12:50:00,153.25,153.3,153.17,153.3,18919.0,146.7504,146.7983,146.6738,146.7983,18919.0
2023-08-29 12:55:00,153.31,153.36,153.24,153.31,14710.0,146.8079,146.8557,146.7408,146.8079,14710.0
2023-08-29 13:00:00,153.33,153.35,153.27,153.31,9297.0,146.827,146.8462,146.7696,146.8079,9297.0
2023-08-29 13:05:00,153.3,153.41,153.29,153.39,9362.0,146.7983,146.9036,146.7887,146.8845,9362.0
2023-08-29 13:10:00,153.4,153.44,153.28,153.41,21474.0,146.8941,146.9324,146.7791,146.9036,21474.0
2023-08-29 13:15:00,153.42,153.46,153.35,153.36,11143.0,146.9132,146.9515,146.8462,146.8557,11143.0
2023-08-29 13:20:00,153.35,153.42,153.33,153.42,10444.0,146.8462,146.9132,146.827,146.9132,10444.0
2023-08-29 13:25:00,153.42,153.43,153.26,153.28,16928.0,146.9132,146.9228,146.76,146.7791,16928.0
2023-08-29 13:30:00,153.27,153.3,153.22,153.24,16778.0,146.7696,146.7983,146.7217,146.7408,16778.0
2023-08-29 13:35:00,153.24,153.46,153.24,153.41,21461.0,146.7408,146.9515,146.7408,146.9036,21461.0
2023-08-29 13:40:00,153.39,153.44,153.27,153.27,14649.0,146.8845,146.9324,146.7696,146.7696,14649.0
2023-08-29 13:45:00,153.28,153.35,153.2,153.2,18156.0,146.7791,146.8462,146.7025,146.7025,18156.0
2023-08-29 13:50:00,153.2,153.28,153.12,153.15,31005.0,146.7025,146.7791,146.6259,146.6547,31005.0
2023-08-29 13:55:00,153.11,153.2,153.04,153.16,22160.0,146.6164,146.7025,146.5493,146.6642,22160.0
2023-08-29 14:00:00,153.16,153.27,153.15,153.22,13581.0,146.6642,146.7696,146.6547,146.7217,13581.0
2023-08-29 14:05:00,153.22,153.22,153.07,153.15,20399.0,146.7217,146.7217,146.578,146.6547,20399.0
2023-08-29 14:10:00,153.14,153.17,153.05,153.06,28587.0,146.6451,146.6738,146.5589,146.5685,28587.0
2023-08-29 14:15:00,153.07,153.14,153.01,153.14,10823.0,146.578,146.6451,146.5206,146.6451,10823.0
2023-08-29 14:20:00,153.16,153.29,153.14,153.21,16139.0,146.6642,146.7887,146.6451,146.7121,16139.0
2023-08-29 14:25:00,153.22,153.3,153.14,153.24,17400.0,146.7217,146.7983,146.6451,146.7408,17400.0
2023-08-29 14:30:00,153.25,153.42,153.25,153.4,12320.0,146.7504,146.9132,146.7504,146.8941,12320.0
2023-08-29 14:35:00,153.4,153.48,153.34,153.37,17381.0,146.8941,146.9707,146.8366,146.8653,17381.0
2023-08-29 14:40:00,153.39,153.51,153.37,153.51,6778.0,146.8845,146.9994,146.8653,146.9994,6778.0
2023-08-29 14:45:00,153.54,153.54,153.43,153.52,24083.0,147.0281,147.0281,146.9228,147.009,24083.0
2023-08-29 14:50:00,153.53,153.56,153.33,153.37,14358.0,147.0185,147.0473,146.827,146.8653,14358.0
2023-08-29 14:55:00,153.38,153.4,153.21,153.32,24608.0,146.8749,146.8941,146.7121,146.8174,24608.0
2023-08-29 15:00:00,153.34,153.41,153.24,153.41,22444.0,146.8366,146.9036,146.7408,146.9036,22444.0
2023-08-29 15:05:00,153.41,153.48,153.32,153.42,20662.0,146.9036,146.9707,146.8174,146.9132,20662.0
2023-08-29 15:10:00,153.43,153.45,153.34,153.39,22540.0,146.9228,146.9419,146.8366,146.8845,22540.0
2023-08-29 15:15:00,153.39,153.5,153.38,153.5,20651.0,146.8845,146.9898,146.8749,146.9898,20651.0
2023-08-29 15:20:00,153.5,153.63,153.48,153.62,19172.0,146.9898,147.1143,146.9707,147.1047,19172.0
2023-08-29 15:25:00,153.63,153.68,153.62,153.65,17122.0,147.1143,147.1622,147.1047,147.1334,17122.0
2023-08-29 15:30:00,153.65,153.7,153.57,153.62,34868.0,147.1334,147.1813,147.0568,147.1047,34868.0
2023-08-29 15:35:00,153.61,153.7,153.61,153.68,24316.0,147.0951,147.1813,147.0951,147.1622,24316.0
2023-08-29 15:40:00,153.68,153.8,153.68,153.79,29955.0,147.1622,147.2771,147.1622,147.2675,29955.0
2023-08-29 15:45:00,153.78,153.92,153.78,153.84,41078.0,147.2579,147.392,147.2579,147.3154,41078.0
2023-08-29 15:50:00,153.84,153.9,153.75,153.89,68572.0,147.3154,147.3728,147.2292,147.3633,68572.0
2023-08-29 15:55:00,153.89,153.96,153.81,153.9,165738.0,147.3633,147.4303,147.2867,147.3728,165738.0
2023-08-30 09:30:00,154.1,154.75,154.06,154.56,143983.0,147.5644,148.1868,147.5261,148.0049,143983.0
2023-08-30 09:35:00,154.52,154.71,154.48,154.6,29138.0,147.9666,148.1485,147.9282,148.0432,29138.0
2023-08-30 09:40:00,154.59,154.59,154.4,154.58,15904.0,148.0336,148.0336,147.8516,148.024,15904.0
2023-08-30 09:45:00,154.59,154.82,154.58,154.78,38945.0,148.0336,148.2538,148.024,148.2155,38945.0
2023-08-30 09:50:00,154.8,154.87,154.6,154.7,26699.0,148.2347,148.3017,148.0432,148.1389,26699.0
2023-08-30 09:55:00,154.7,154.76,154.48,154.55,24936.0,148.1389,148.1964,147.9282,147.9953,24936.0
2023-08-30 10:00:00,154.53,154.6,154.29,154.3,25914.0,147.9761,148.0432,147.7463,147.7559,25914.0
2023-08-30 10:05:00,154.28,154.34,154.18,154.32,23492.0,147.7367,147.7942,147.641,147.775,23492.0
2023-08-30 10:10:00,154.34,154.41,154.26,154.28,25107.0,147.7942,147.8612,147.7176,147.7367,25107.0
2023-08-30 10:15:00,154.28,154.32,154.17,154.25,33982.0,147.7367,147.775,147.6314,147.708,33982.0
2023-08-30 10:20:00,154.25,154.38,154.22,154.38,18832.0,147.708,147.8325,147.6793,147.8325,18832.0
2023-08-30 10:25:00,154.36,154.37,154.07,154.08,28159.0,147.8133,147.8229,147.5356,147.5452,28159.0
2023-08-30 10:30:00,154.08,154.08,153.92,154.0,21894.0,147.5452,147.5452,147.392,147.4686,21894.0
2023-08-30 10:35:00,154.02,154.04,153.74,153.88,15586.0,147.4878,147.5069,147.2196,147.3537,15586.0
2023-08-30 10:40:00,153.9,153.95,153.75,153.75,21714.0,147.3728,147.4207,147.2292,147.2292,21714.0
2023-08-30 10:45:00,153.75,153.94,153.75,153.9,16585.0,147.2292,147.4111,147.2292,147.3728,16585.0
2023-08-30 10:50:00,153.91,153.92,153.73,153.79,13662.0,147.3824,147.392,147.2101,147.2675,13662.0
2023-08-30 10:55:00,153.79,153.87,153.77,153.85,16101.0,147.2675,147.3441,147.2484,147.325,16101.0
2023-08-30 11:00:00,153.86,153.89,153.71,153.84,20689.0,147.3345,147.3633,147.1909,147.3154,20689.0
2023-08-30 11:05:00,153.86,153.91,153.82,153.85,15215.0,147.3345,147.3824,147.2962,147.325,15215.0
2023-08-30 11:10:00,153.86,153.95,153.86,153.89,15249.0,147.3345,147.4207,147.3345,147.3633,15249.0
2023-08-30 11:15:00,153.88,153.97,153.86,153.94,22636.0,147.3537,147.4399,147.3345,147.4111,22636.0
2023-08-30 11:20:00,153.94,153.97,153.88,153.97,23827.0,147.4111,147.4399,147.3537,147.4399,23827.0
2023-08-30 11:25:00,153.98,154.05,153.85,154.05,34493.0,147.4495,147.5165,147.325,147.5165,34493.0
2023-08-30 11:30:00,154.03,154.2,154.0,154.19,16449.0,147.4973,147.6601,147.4686,147.6505,16449.0
2023-08-30 11:35:00,154.2,154.32,154.18,154.3,15818.0,147.6601,147.775,147.641,147.7559,15818.0
2023-08-30 11:40:00,154.31,154.4,154.26,154.36,12844.0,147.7655,147.8516,147.7176,147.8133,12844.0
2023-08-30 11:45:00,154.37,154.39,154.22,154.23,16041.0,147.8229,147.8421,147.6793,147.6888,16041.0
2023-08-30 11:50:00,154.24,154.28,154.16,154.25,18968.0,147.6984,147.7367,147.6218,147.708,18968.0
2023-08-30 11:55:00,154.23,154.24,154.14,154.19,27196.0,147.6888,147.6984,147.6027,147.6505,27196.0
2023-08-30 12:00:00,154.19,154.21,154.12,154.18,10848.0,147.6505,147.6697,147.5835,147.641,10848.0
2023-08-30 12:05:00,154.19,154.2,154.03,154.05,21242.0,147.6505,147.6601,147.4973,147.5165,21242.0
2023-08-30 12:10:00,154.05,154.05,153.99,154.03,13588.0,147.5165,147.5165,147.459,147.4973,13588.0
2023-08-30 12:15:00,154.01,154.13,154.01,154.04,21736.0,147.4782,147.5931,147.4782,147.5069,21736.0
2023-08-30 12:20:00,154.05,154.09,153.98,154.06,14379.0,147.5165,147.5548,147.4495,147.5261,14379.0
2023-08-30 12:25:00,154.05,154.07,153.99,154.02,11623.0,147.5165,147.5356,147.459,147.4878,11623.0
2023-08-30 12:30:00,154.02,154.11,153.99,154.1,20713.0,147.4878,147.5739,147.459,147.5644,20713.0
2023-08-30 12:35:00,154.1,154.1,154.02,154.04,10504.0,147.5644,147.5644,147.4878,147.5069,10504.0
2023-08-30 12:40:00,154.05,154.12,154.03,154.07,11555.0,147.5165,147.5835,147.4973,147.5356,11555.0
2023-08-30 12:45:00,154.08,154.13,153.98,154.01,11176.0,147.5452,147.5931,147.4495,147.4782,11176.0
2023-08-30 12:50:00,153.99,154.07,153.97,154.02,13981.0,147.459,147.5356,147.4399,147.4878,13981.0
2023-08-30 12:55:00,154.04,154.11,154.03,154.08,7137.0,147.5069,147.5739,147.4973,147.5452,7137.0
2023-08-30 13:00:00,154.1,154.13,154.05,154.1,9330.0,147.5644,147.5931,147.5165,147.5644,9330.0
2023-08-30 13:05:00,154.11,154.16,154.07,154.1,10118.0,147.5739,147.6218,147.5356,147.5644,10118.0
2023-08-30 13:10:00,154.08,154.18,154.08,154.12,8794.0,147.5452,147.641,147.5452,147.5835,8794.0
2023-08-30 13:15:00,154.11,154.13,154.03,154.03,13169.0,147.5739,147.5931,147.4973,147.4973,13169.0
2023-08-30 13:20:00,154.03,154.05,153.97,154.01,13542.0,147.4973,147.5165,147.4399,147.4782,13542.0
2023-08-30 13:25:00,154.0,154.0,153.86,153.86,11576.0,147.4686,147.4686,147.3345,147.3345,11576.0
2023-08-30 13:30:00,153.86,153.97,153.86,153.94,13857.0,147.3345,147.4399,147.3345,147.4111,13857.0
2023-08-30 13:35:00,153.92,153.98,153.88,153.95,12550.0,147.392,147.4495,147.3537,147.4207,12550.0
2023-08-30 13:40:00,153.96,154.01,153.95,153.99,12106.0,147.4303,147.4782,147.4207,147.459,12106.0
2023-08-30 13:45:00,154.0,154.04,153.93,154.02,20681.0,147.4686,147.5069,147.4016,147.4878,20681.0
2023-08-30 13:50:00,154.01,154.02,153.91,153.94,10367.0,147.4782,147.4878,147.3824,147.4111,10367.0
2023-08-30 13:55:00,153.95,153.96,153.86,153.95,17194.0,147.4207,147.4303,147.3345,147.4207,17194.0
2023-08-30 14:00:00,153.95,153.97,153.82,153.85,13154.0,147.4207,147.4399,147.2962,147.325,13154.0
2023-08-30 14:05:00,153.84,153.88,153.78,153.84,13284.0,147.3154,147.3537,147.2579,147.3154,13284.0
2023-08-30 14:10:00,153.84,153.96,153.83,153.96,17383.0,147.3154,147.4303,147.3058,147.4303,17383.0
2023-08-30 14:15:00,153.96,153.97,153.85,153.89,21414.0,147.4303,147.4399,147.325,147.3633,21414.0
2023-08-30 14:20:00,153.89,153.91,153.83,153.84,13154.0,147.3633,147.3824,147.3058,147.3154,13154.0
2023-08-30 14:25:00,153.84,153.85,153.75,153.76,20127.0,147.3154,147.325,147.2292,147.2388,20127.0
2023-08-30 14:30:00,153.75,153.87,153.75,153.86,12048.0,147.2292,147.3441,147.2292,147.3345,12048.0
2023-08-30 14:35:00,153.86,153.9,153.84,153.88,11974.0,147.3345,147.3728,147.3154,147.3537,11974.0
2023-08-30 14:40:00,153.88,153.98,153.88,153.95,13078.0,147.3537,147.4495,147.3537,147.4207,13078.0
2023-08-30 14:45:00,153.94,153.95,153.9,153.93,16911.0,147.4111,147.4207,147.3728,147.4016,16911.0
2023-08-30 14:50:00,153.93,153.98,153.91,153.96,15975.0,147.4016,147.4495,147.3824,147.4303,15975.0
2023-08-30 14:55:00,153.94,153.96,153.89,153.95,12218.0,147.4111,147.4303,147.3633,147.4207,12218.0
2023-08-30 15:00:00,153.95,154.01,153.93,154.01,27270.0,147.4207,147.4782,147.4016,147.4782,27270.0
2023-08-30 15:05:00,154.01,154.05,153.93,154.03,26863.0,147.4782,147.5165,147.4016,147.4973,26863.0
2023-08-30 15:10:00,154.04,154.08,153.99,154.05,15651.0,147.5069,147.5452,147.459,147.5165,15651.0
2023-08-30 15:15:00,154.04,154.14,154.03,154.12,17307.0,147.5069,147.6027,147.4973,147.5835,17307.0
2023-08-30 15:20:00,154.12,154.23,154.1,154.21,19206.0,147.5835,147.6888,147.5644,147.6697,19206.0
2023-08-30 15:25:00,154.21,154.23,154.15,154.17,15639.0,147.6697,147.6888,147.6122,147.6314,15639.0
2023-08-30 15:30:00,154.18,154.19,154.06,154.13,26126.0,147.641,147.6505,147.5261,147.5931,26126.0
2023-08-30 15:35:00,154.14,154.19,154.09,154.11,39126.0,147.6027,147.6505,147.5548,147.5739,39126.0
2023-08-30 15:40:00,154.11,154.12,154.06,154.09,26482.0,147.5739,147.5835,147.5261,147.5548,26482.0
2023-08-30 15:45:00,154.09,154.13,154.0,154.0,37821.0,147.5548,147.5931,147.4686,147.4686,37821.0
2023-08-30 15:50:00,154.0,154.1,153.98,154.09,67963.0,147.4686,147.5644,147.4495,147.5548,67963.0
2023-08-30 15:55:00,154.09,154.15,154.0,154.06,214300.0,147.5548,147.6122,147.4686,147.5261,214300.0
2023-08-31 09:30:00,154.12,154.39,153.83,154.39,74956.0,147.5835,147.8421,147.3058,147.8421,74956.0
2023-08-31 09:35:00,154.44,154.46,153.98,154.03,33116.0,147.8899,147.9091,147.4495,147.4973,33116.0
2023-08-31 09:40:00,154.03,154.39,154.02,154.37,28820.0,147.4973,147.8421,147.4878,147.8229,28820.0
2023-08-31 09:45:00,154.36,154.88,154.36,154.56,59089.0,147.8133,148.3113,147.8133,148.0049,59089.0
2023-08-31 09:50:00,154.55,154.68,154.48,154.64,30020.0,147.9953,148.1198,147.9282,148.0815,30020.0
2023-08-31 09:55:00,154.67,154.8,154.61,154.68,18143.0,148.1102,148.2347,148.0527,148.1198,18143.0
2023-08-31 10:00:00,154.68,154.68,154.44,154.49,25180.0,148.1198,148.1198,147.8899,147.9378,25180.0
2023-08-31 10:05:00,154.5,154.51,154.36,154.44,26672.0,147.9474,147.957,147.8133,147.8899,26672.0
2023-08-31 10:10:00,154.45,154.45,154.34,154.38,30585.0,147.8995,147.8995,147.7942,147.8325,30585.0
2023-08-31 10:15:00,154.36,154.48,154.34,154.4,24095.0,147.8133,147.9282,147.7942,147.8516,24095.0
2023-08-31 10:20:00,154.39,154.57,154.39,154.57,20544.0,147.8421,148.0144,147.8421,148.0144,20544.0
2023-08-31 10:25:00,154.55,154.55,154.25,154.35,17491.0,147.9953,147.9953,147.708,147.8038,17491.0
2023-08-31 10:30:00,154.34,154.41,154.23,154.26,14052.0,147.7942,147.8612,147.6888,147.7176,14052.0
2023-08-31 10:35:00,154.27,154.33,154.23,154.29,17069.0,147.7272,147.7846,147.6888,147.7463,17069.0
2023-08-31 10:40:00,154.29,154.3,154.15,154.22,13139.0,147.7463,147.7559,147.6122,147.6793,13139.0
2023-08-31 10:45:00,154.23,154.27,154.09,154.12,14443.0,147.6888,147.7272,147.5548,147.5835,14443.0
2023-08-31 10:50:00,154.13,154.3,154.04,154.26,14150.0,147.5931,147.7559,147.5069,147.7176,14150.0
2023-08-31 10:55:00,154.25,154.38,154.24,154.31,15340.0,147.708,147.8325,147.6984,147.7655,15340.0
2023-08-31 11:00:00,154.33,154.4,154.27,154.36,16048.0,147.7846,147.8516,147.7272,147.8133,16048.0
2023-08-31 11:05:00,154.36,154.53,154.29,154.52,23437.0,147.8133,147.9761,147.7463,147.9666,23437.0
2023-08-31 11:10:00,154.52,154.55,154.38,154.41,18503.0,147.9666,147.9953,147.8325,147.8612,18503.0
2023-08-31 11:15:00,154.4,154.45,154.38,154.43,31480.0,147.8516,147.8995,147.8325,147.8804,31480.0
2023-08-31 11:20:00,154.43,154.43,154.31,154.37,16540.0,147.8804,147.8804,147.7655,147.8229,16540.0
2023-08-31 11:25:00,154.37,154.45,154.34,154.45,18728.0,147.8229,147.8995,147.7942,147.8995,18728.0
2023-08-31 11:30:00,154.44,154.52,154.36,154.47,26474.0,147.8899,147.9666,147.8133,147.9187,26474.0
2023-08-31 11:35:00,154.48,154.63,154.48,154.59,14504.0,147.9282,148.0719,147.9282,148.0336,14504.0
2023-08-31 11:40:00,154.59,154.69,154.58,154.6,28672.0,148.0336,148.1293,148.024,148.0432,28672.0
2023-08-31 11:45:00,154.6,154.66,154.58,154.63,21049.0,148.0432,148.1006,148.024,148.0719,21049.0
2023-08-31 11:50:00,154.65,154.81,154.63,154.77,20893.0,148.091,148.2443,148.0719,148.2059,20893.0
2023-08-31 11:55:00,154.77,154.77,154.66,154.73,17759.0,148.2059,148.2059,148.1006,148.1676,17759.0
2023-08-31 12:00:00,154.72,154.84,154.72,154.83,19618.0,148.1581,148.273,148.1581,148.2634,19618.0
2023-08-31 12:05:00,154.83,154.89,154.78,154.8,46292.0,148.2634,148.3209,148.2155,148.2347,46292.0
2023-08-31 12:10:00,154.82,154.86,154.77,154.85,14623.0,148.2538,148.2921,148.2059,148.2826,14623.0
2023-08-31 12:15:00,154.84,154.96,154.77,154.94,17971.0,148.273,148.3879,148.2059,148.3687,17971.0
2023-08-31 12:20:00,154.95,154.99,154.86,154.87,36395.0,148.3783,148.4166,148.2921,148.3017,36395.0
2023-08-31 12:25:00,154.86,154.93,154.82,154.91,23587.0,148.2921,148.3592,148.2538,148.34,23587.0
2023-08-31 12:30:00,154.89,154.92,154.84,154.88,6636.0,148.3209,148.3496,148.273,148.3113,6636.0
2023-08-31 12:35:00,154.89,154.92,154.8,154.8,11129.0,148.3209,148.3496,148.2347,148.2347,11129.0
2023-08-31 12:40:00,154.81,154.82,154.72,154.74,5677.0,148.2443,148.2538,148.1581,148.1772,5677.0
2023-08-31 12:45:00,154.73,154.81,154.7,154.78,10027.0,148.1676,148.2443,148.1389,148.2155,10027.0
2023-08-31 12:50:00,154.79,154.86,154.78,154.84,10142.0,148.2251,148.2921,148.2155,148.273,10142.0
2023-08-31 12:55:00,154.84,154.91,154.82,154.89,16344.0,148.273,148.34,148.2538,148.3209,16344.0
2023-08-31 13:00:00,154.89,154.89,154.76,154.83,9981.0,148.3209,148.3209,148.1964,148.2634,9981.0
2023-08-31 13:05:00,154.83,154.98,154.82,154.97,14752.0,148.2634,148.407,148.2538,148.3975,14752.0
2023-08-31 13:10:00,154.97,154.98,154.92,154.95,11733.0,148.3975,148.407,148.3496,148.3783,11733.0
2023-08-31 13:15:00,154.95,154.98,154.88,154.88,15578.0,148.3783,148.407,148.3113,148.3113,15578.0
2023-08-31 13:20:00,154.87,154.91,154.78,154.89,17749.0,148.3017,148.34,148.2155,148.3209,17749.0
2023-08-31 13:25:00,154.9,154.98,154.82,154.88,26548.0,148.3304,148.407,148.2538,148.3113,26548.0
2023-08-31 13:30:00,154.89,154.99,154.88,154.96,18539.0,148.3209,148.4166,148.3113,148.3879,18539.0
2023-08-31 13:35:00,154.95,154.99,154.87,154.88,15353.0,148.3783,148.4166,148.3017,148.3113,15353.0
2023-08-31 13:40:00,154.89,154.91,154.83,154.9,10716.0,148.3209,148.34,148.2634,148.3304,10716.0
2023-08-31 13:45:00,154.89,154.96,154.89,154.95,13842.0,148.3209,148.3879,148.3209,148.3783,13842.0
2023-08-31 13:50:00,154.95,154.97,154.87,154.92,11886.0,148.3783,148.3975,148.3017,148.3496,11886.0
2023-08-31 13:55:00,154.92,154.98,154.91,154.96,12367.0,148.3496,148.407,148.34,148.3879,12367.0
2023-08-31 14:00:00,154.97,155.07,154.91,154.96,123355.0,148.3975,148.4932,148.34,148.3879,123355.0
2023-08-31 14:05:00,154.97,155.06,154.96,155.0,17109.0,148.3975,148.4836,148.3879,148.4262,17109.0
2023-08-31 14:10:00,154.99,155.09,154.99,155.02,14073.0,148.4166,148.5124,148.4166,148.4453,14073.0
2023-08-31 14:15:00,155.03,155.12,155.0,155.0,27764.0,148.4549,148.5411,148.4262,148.4262,27764.0
2023-08-31 14:20:00,154.99,155.15,154.99,155.12,15611.0,148.4166,148.5698,148.4166,148.5411,15611.0
2023-08-31 14:25:00,155.12,155.15,155.05,155.09,15639.0,148.5411,148.5698,148.4741,148.5124,15639.0
2023-08-31 14:30:00,155.09,155.16,155.01,155.04,19888.0,148.5124,148.5794,148.4358,148.4645,19888.0
2023-08-31 14:35:00,155.04,155.05,154.88,154.89,16183.0,148.4645,148.4741,148.3113,148.3209,16183.0
2023-08-31 14:40:00,154.88,154.95,154.81,154.81,20143.0,148.3113,148.3783,148.2443,148.2443,20143.0
2023-08-31 14:45:00,154.81,154.86,154.66,154.68,24565.0,148.2443,148.2921,148.1006,148.1198,24565.0
2023-08-31 14:50:00,154.66,154.67,154.58,154.6,25722.0,148.1006,148.1102,148.024,148.0432,25722.0
2023-08-31 14:55:00,154.6,154.63,154.54,154.56,21255.0,148.0432,148.0719,147.9857,148.0049,21255.0
2023-08-31 15:00:00,154.56,154.62,154.51,154.56,28719.0,148.0049,148.0623,147.957,148.0049,28719.0
2023-08-31 15:05:00,154.55,154.62,154.45,154.6,27654.0,147.9953,148.0623,147.8995,148.0432,27654.0
2023-08-31 15:10:00,154.61,154.64,154.49,154.54,23291.0,148.0527,148.0815,147.9378,147.9857,23291.0
2023-08-31 15:15:00,154.55,154.64,154.52,154.61,19970.0,147.9953,148.0815,147.9666,148.0527,19970.0
2023-08-31 15:20:00,154.59,154.67,154.49,154.53,25049.0,148.0336,148.1102,147.9378,147.9761,25049.0
2023-08-31 15:25:00,154.53,154.56,154.46,154.53,30341.0,147.9761,148.0049,147.9091,147.9761,30341.0
2023-08-31 15:30:00,154.55,154.63,154.47,154.49,33315.0,147.9953,148.0719,147.9187,147.9378,33315.0
2023-08-31 15:35:00,154.48,154.63,154.46,154.63,32242.0,147.9282,148.0719,147.9091,148.0719,32242.0
2023-08-31 15:40:00,154.62,154.75,154.58,154.74,43414.0,148.0623,148.1868,148.024,148.1772,43414.0
2023-08-31 15:45:00,154.73,154.77,154.69,154.72,43616.0,148.1676,148.2059,148.1293,148.1581,43616.0
2023-08-31 15:50:00,154.65,154.71,154.5,154.51,99512.0,148.091,148.1485,147.9474,147.957,99512.0
2023-08-31 15:55:00,154.5,154.63,154.35,154.35,469189.0,147.9474,148.0719,147.8038,147.8038,469189.0
2023-09-01 09:30:00,154.9,155.13,154.63,154.77,168199.0,148.3304,148.5507,148.0719,148.2059,168199.0
2023-09-01 09:35:00,154.74,154.75,154.4,154.59,48306.0,148.1772,148.1868,147.8516,148.0336,48306.0
2023-09-01 09:40:00,154.59,154.68,154.47,154.62,30072.0,148.0336,148.1198,147.9187,148.0623,30072.0
2023-09-01 09:45:00,154.61,155.08,154.59,155.08,41323.0,148.0527,148.5028,148.0336,148.5028,41323.0
2023-09-01 09:50:00,155.08,155.08,154.87,154.98,18933.0,148.5028,148.5028,148.3017,148.407,18933.0
2023-09-01 09:55:00,154.98,155.06,154.95,155.05,24588.0,148.407,148.4836,148.3783,148.4741,24588.0
2023-09-01 10:00:00,155.03,155.12,154.88,155.1,44372.0,148.4549,148.5411,148.3113,148.522,44372.0
2023-09-01 10:05:00,155.05,155.27,154.94,155.24,59759.0,148.4741,148.6847,148.3687,148.656,59759.0
2023-09-01 10:10:00,155.2,155.28,154.87,154.87,33215.0,148.6177,148.6943,148.3017,148.3017,33215.0
2023-09-01 10:15:00,154.84,154.9,154.75,154.82,17847.0,148.273,148.3304,148.1868,148.2538,17847.0
2023-09-01 10:20:00,154.84,154.93,154.77,154.8,18518.0,148.273,148.3592,148.2059,148.2347,18518.0
2023-09-01 10:25:00,154.85,154.88,154.62,154.72,15981.0,148.2826,148.3113,148.0623,148.1581,15981.0
2023-09-01 10:30:00,154.7,154.76,154.66,154.7,21113.0,148.1389,148.1964,148.1006,148.1389,21113.0
2023-09-01 10:35:00,154.68,154.72,154.49,154.5,16267.0,148.1198,148.1581,147.9378,147.9474,16267.0
2023-09-01 10:40:00,154.48,154.56,154.4,154.48,26878.0,147.9282,148.0049,147.8516,147.9282,26878.0
2023-09-01 10:45:00,154.47,154.51,154.28,154.49,22767.0,147.9187,147.957,147.7367,147.9378,22767.0
2023-09-01 10:50:00,154.46,154.57,154.45,154.49,16311.0,147.9091,148.0144,147.8995,147.9378,16311.0
2023-09-01 10:55:00,154.46,154.54,154.42,154.47,21252.0,147.9091,147.9857,147.8708,147.9187,21252.0
2023-09-01 11:00:00,154.45,154.5,154.33,154.43,18203.0,147.8995,147.9474,147.7846,147.8804,18203.0
2023-09-01 11:05:00,154.42,154.47,154.35,154.4,16728.0,147.8708,147.9187,147.8038,147.8516,16728.0
2023-09-01 11:10:00,154.42,154.46,154.33,154.35,16002.0,147.8708,147.9091,147.7846,147.8038,16002.0
2023-09-01 11:15:00,154.35,154.35,154.24,154.27,13478.0,147.8038,147.8038,147.6984,147.7272,13478.0
2023-09-01 11:20:00,154.22,154.26,154.14,154.14,11542.0,147.6793,147.7176,147.6027,147.6027,11542.0
2023-09-01 11:25:00,154.15,154.15,153.96,153.97,15955.0,147.6122,147.6122,147.4303,147.4399,15955.0
2023-09-01 11:30:00,153.97,154.03,153.89,153.99,23468.0,147.4399,147.4973,147.3633,147.459,23468.0
2023-09-01 11:35:00,154.0,154.01,153.87,153.92,20105.0,147.4686,147.4782,147.3441,147.392,20105.0
2023-09-01 11:40:00,153.93,153.95,153.79,153.82,15309.0,147.4016,147.4207,147.2675,147.2962,15309.0
2023-09-01 11:45:00,153.83,153.85,153.74,153.75,16306.0,147.3058,147.325,147.2196,147.2292,16306.0
2023-09-01 11:50:00,153.76,153.78,153.7,153.72,24266.0,147.2388,147.2579,147.1813,147.2005,24266.0
2023-09-01 11:55:00,153.73,153.85,153.69,153.84,23432.0,147.2101,147.325,147.1718,147.3154,23432.0
2023-09-01 12:00:00,153.85,153.86,153.66,153.77,20699.0,147.325,147.3345,147.143,147.2484,20699.0
2023-09-01 12:05:00,153.75,153.85,153.74,153.78,17229.0,147.2292,147.325,147.2196,147.2579,17229.0
2023-09-01 12:10:00,153.78,153.88,153.76,153.86,14854.0,147.2579,147.3537,147.2388,147.3345,14854.0
2023-09-01 12:15:00,153.88,153.98,153.85,153.95,12713.0,147.3537,147.4495,147.325,147.4207,12713.0
2023-09-01 12:20:00,153.97,154.02,153.92,154.0,14167.0,147.4399,147.4878,147.392,147.4686,14167.0
2023-09-01 12:25:00,154.03,154.04,153.87,153.89,16988.0,147.4973,147.5069,147.3441,147.3633,16988.0
2023-09-01 12:30:00,153.9,154.0,153.86,153.88,21772.0,147.3728,147.4686,147.3345,147.3537,21772.0
2023-09-01 12:35:00,153.88,153.91,153.75,153.77,12973.0,147.3537,147.3824,147.2292,147.2484,12973.0
2023-09-01 12:40:00,153.78,153.79,153.64,153.64,11719.0,147.2579,147.2675,147.1239,147.1239,11719.0
2023-09-01 12:45:00,153.64,153.71,153.62,153.71,8860.0,147.1239,147.1909,147.1047,147.1909,8860.0
2023-09-01 12:50:00,153.69,153.76,153.66,153.72,11861.0,147.1718,147.2388,147.143,147.2005,11861.0
2023-09-01 12:55:00,153.72,153.77,153.67,153.71,12798.0,147.2005,147.2484,147.1526,147.1909,12798.0
2023-09-01 13:00:00,153.7,153.77,153.66,153.69,13133.0,147.1813,147.2484,147.143,147.1718,13133.0
2023-09-01 13:05:00,153.68,153.7,153.57,153.58,16158.0,147.1622,147.1813,147.0568,147.0664,16158.0
2023-09-01 13:10:00,153.58,153.63,153.56,153.57,11190.0,147.0664,147.1143,147.0473,147.0568,11190.0
2023-09-01 13:15:00,153.58,153.68,153.57,153.68,14777.0,147.0664,147.1622,147.0568,147.1622,14777.0
2023-09-01 13:20:00,153.68,153.75,153.66,153.72,9004.0,147.1622,147.2292,147.143,147.2005,9004.0
2023-09-01 13:25:00,153.71,153.79,153.69,153.77,11477.0,147.1909,147.2675,147.1718,147.2484,11477.0
2023-09-01 13:30:00,153.79,153.86,153.76,153.77,15285.0,147.2675,147.3345,147.2388,147.2484,15285.0
2023-09-01 13:35:00,153.79,153.93,153.77,153.93,12974.0,147.2675,147.4016,147.2484,147.4016,12974.0
2023-09-01 13:40:00,153.93,154.03,153.93,154.0,17345.0,147.4016,147.4973,147.4016,147.4686,17345.0
2023-09-01 13:45:00,153.99,154.08,153.97,154.06,19353.0,147.459,147.5452,147.4399,147.5261,19353.0
2023-09-01 13:50:00,154.06,154.06,153.99,154.03,19909.0,147.5261,147.5261,147.459,147.4973,19909.0
2023-09-01 13:55:00,154.03,154.13,154.01,154.1,19035.0,147.4973,147.5931,147.4782,147.5644,19035.0
2023-09-01 14:00:00,154.11,154.17,154.09,154.11,12142.0,147.5739,147.6314,147.5548,147.5739,12142.0
2023-09-01 14:05:00,154.12,154.21,154.12,154.21,15547.0,147.5835,147.6697,147.5835,147.6697,15547.0
2023-09-01 14:10:00,154.2,154.25,154.14,154.22,19709.0,147.6601,147.708,147.6027,147.6793,19709.0
2023-09-01 14:15:00,154.21,154.25,154.18,154.2,12990.0,147.6697,147.708,147.641,147.6601,12990.0
2023-09-01 14:20:00,154.19,154.3,154.19,154.29,18337.0,147.6505,147.7559,147.6505,147.7463,18337.0
2023-09-01 14:25:00,154.28,154.42,154.26,154.39,17627.0,147.7367,147.8708,147.7176,147.8421,17627.0
2023-09-01 14:30:00,154.4,154.48,154.32,154.46,19452.0,147.8516,147.9282,147.775,147.9091,19452.0
2023-09-01 14:35:00,154.45,154.53,154.42,154.53,17148.0,147.8995,147.9761,147.8708,147.9761,17148.0
2023-09-01 14:40:00,154.52,154.54,154.46,154.49,12193.0,147.9666,147.9857,147.9091,147.9378,12193.0
2023-09-01 14:45:00,154.48,154.51,154.4,154.41,19140.0,147.9282,147.957,147.8516,147.8612,19140.0
2023-09-01 14:50:00,154.4,154.47,154.39,154.46,12120.0,147.8516,147.9187,147.8421,147.9091,12120.0
2023-09-01 14:55:00,154.46,154.47,154.4,154.43,18637.0,147.9091,147.9187,147.8516,147.8804,18637.0
2023-09-01 15:00:00,154.43,154.46,154.39,154.4,16007.0,147.8804,147.9091,147.8421,147.8516,16007.0
2023-09-01 15:05:00,154.41,154.45,154.35,154.45,22874.0,147.8612,147.8995,147.8038,147.8995,22874.0
2023-09-01 15:10:00,154.45,154.46,154.4,154.43,17984.0,147.8995,147.9091,147.8516,147.8804,17984.0
2023-09-01 15:15:00,154.44,154.46,154.38,154.42,15373.0,147.8899,147.9091,147.8325,147.8708,15373.0
2023-09-01 15:20:00,154.42,154.49,154.38,154.47,19190.0,147.8708,147.9378,147.8325,147.9187,19190.0
2023-09-01 15:25:00,154.49,154.6,154.47,154.59,18264.0,147.9378,148.0432,147.9187,148.0336,18264.0
2023-09-01 15:30:00,154.6,154.67,154.6,154.65,24458.0,148.0432,148.1102,148.0432,148.091,24458.0
2023-09-01 15:35:00,154.65,154.66,154.53,154.58,32600.0,148.091,148.1006,147.9761,148.024,32600.0
2023-09-01 15:40:00,154.58,154.62,154.52,154.58,29314.0,148.024,148.0623,147.9666,148.024,29314.0
2023-09-01 15:45:00,154.58,154.58,154.47,154.54,35614.0,148.024,148.024,147.9187,147.9857,35614.0
2023-09-01 15:50:00,154.53,154.69,154.47,154.69,100747.0,147.9761,148.1293,147.9187,148.1293,100747.0
2023-09-01 15:55:00,154.68,154.72,154.46,154.5,236959.0,148.1198,148.1581,147.9091,147.9474,236959.0
2023-09-05 09:30:00,153.8,154.53,153.76,153.92,232911.0,147.2771,147.9761,147.2388,147.392,232911.0
2023-09-05 09:35:00,153.94,154.11,153.73,153.89,27723.0,147.4111,147.5739,147.2101,147.3633,27723.0
2023-09-05 09:40:00,153.86,154.19,153.72,154.12,35505.0,147.3345,147.6505,147.2005,147.5835,35505.0
2023-09-05 09:45:00,154.14,154.49,153.97,154.2,40669.0,147.6027,147.9378,147.4399,147.6601,40669.0
2023-09-05 09:50:00,154.19,154.59,154.19,154.52,28651.0,147.6505,148.0336,147.6505,147.9666,28651.0
2023-09-05 09:55:00,154.48,154.82,154.48,154.73,18687.0,147.9282,148.2538,147.9282,148.1676,18687.0
2023-09-05 10:00:00,154.77,154.85,154.69,154.8,28471.0,148.2059,148.2826,148.1293,148.2347,28471.0
2023-09-05 10:05:00,154.81,154.83,154.53,154.58,42779.0,148.2443,148.2634,147.9761,148.024,42779.0
2023-09-05 10:10:00,154.59,154.63,154.33,154.33,26380.0,148.0336,148.0719,147.7846,147.7846,26380.0
2023-09-05 10:15:00,154.34,154.36,154.18,154.31,25121.0,147.7942,147.8133,147.641,147.7655,25121.0
2023-09-05 10:20:00,154.32,154.35,154.22,154.35,21097.0,147.775,147.8038,147.6793,147.8038,21097.0
2023-09-05 10:25:00,154.37,154.39,154.22,154.28,26357.0,147.8229,147.8421,147.6793,147.7367,26357.0
2023-09-05 10:30:00,154.26,154.27,154.12,154.2,30531.0,147.7176,147.7272,147.5835,147.6601,30531.0
2023-09-05 10:35:00,154.2,154.23,154.13,154.23,19758.0,147.6601,147.6888,147.5931,147.6888,19758.0
2023-09-05 10:40:00,154.22,154.23,154.09,154.15,21757.0,147.6793,147.6888,147.5548,147.6122,21757.0
2023-09-05 10:45:00,154.16,154.25,154.09,154.23,33375.0,147.6218,147.708,147.5548,147.6888,33375.0
2023-09-05 10:50:00,154.22,154.38,154.17,154.31,24237.0,147.6793,147.8325,147.6314,147.7655,24237.0
2023-09-05 10:55:00,154.3,154.34,154.24,154.28,19078.0,147.7559,147.7942,147.6984,147.7367,19078.0
2023-09-05 11:00:00,154.28,154.3,154.17,154.22,35358.0,147.7367,147.7559,147.6314,147.6793,35358.0
2023-09-05 11:05:00,154.23,154.31,154.09,154.09,19597.0,147.6888,147.7655,147.5548,147.5548,19597.0
2023-09-05 11:10:00,154.1,154.17,154.03,154.03,22828.0,147.5644,147.6314,147.4973,147.4973,22828.0
2023-09-05 11:15:00,154.02,154.06,153.95,153.97,19814.0,147.4878,147.5261,147.4207,147.4399,19814.0
2023-09-05 11:20:00,153.95,153.95,153.82,153.9,19205.0,147.4207,147.4207,147.2962,147.3728,19205.0
2023-09-05 11:25:00,153.88,153.92,153.78,153.8,26947.0,147.3537,147.392,147.2579,147.2771,26947.0
2023-09-05 11:30:00,153.81,153.83,153.71,153.72,19725.0,147.2867,147.3058,147.1909,147.2005,19725.0
2023-09-05 11:35:00,153.72,153.74,153.67,153.71,20063.0,147.2005,147.2196,147.1526,147.1909,20063.0
2023-09-05 11:40:00,153.72,153.76,153.61,153.69,20288.0,147.2005,147.2388,147.0951,147.1718,20288.0
2023-09-05 11:45:00,153.69,153.69,153.58,153.59,10656.0,147.1718,147.1718,147.0664,147.076,10656.0
2023-09-05 11:50:00,153.6,153.68,153.58,153.65,13244.0,147.0856,147.1622,147.0664,147.1334,13244.0
2023-09-05 11:55:00,153.65,153.78,153.62,153.73,11313.0,147.1334,147.2579,147.1047,147.2101,11313.0
2023-09-05 12:00:00,153.74,153.83,153.71,153.82,11691.0,147.2196,147.3058,147.1909,147.2962,11691.0
2023-09-05 12:05:00,153.82,153.9,153.79,153.9,10374.0,147.2962,147.3728,147.2675,147.3728,10374.0
2023-09-05 12:10:00,153.9,153.95,153.86,153.9,11573.0,147.3728,147.4207,147.3345,147.3728,11573.0
2023-09-05 12:15:00,153.92,153.92,153.77,153.8,19523.0,147.392,147.392,147.2484,147.2771,19523.0
2023-09-05 12:20:00,153.79,153.84,153.73,153.79,16926.0,147.2675,147.3154,147.2101,147.2675,16926.0
2023-09-05 12:25:00,153.8,153.8,153.66,153.66,22210.0,147.2771,147.2771,147.143,147.143,22210.0
2023-09-05 12:30:00,153.65,153.68,153.45,153.47,87591.0,147.1334,147.1622,146.9419,146.9611,87591.0
2023-09-05 12:35:00,153.47,153.47,153.33,153.38,29538.0,146.9611,146.9611,146.827,146.8749,29538.0
2023-09-05 12:40:00,153.36,153.44,153.31,153.39,22112.0,146.8557,146.9324,146.8079,146.8845,22112.0
2023-09-05 12:45:00,153.39,153.41,153.26,153.27,9808.0,146.8845,146.9036,146.76,146.7696,9808.0
2023-09-05 12:50:00,153.27,153.28,153.15,153.16,19823.0,146.7696,146.7791,146.6547,146.6642,19823.0
2023-09-05 12:55:00,153.14,153.19,153.09,153.14,12282.0,146.6451,146.693,146.5972,146.6451,12282.0
2023-09-05 13:00:00,153.15,153.15,153.01,153.01,15478.0,146.6547,146.6547,146.5206,146.5206,15478.0
2023-09-05 13:05:00,153.01,153.06,152.98,153.03,19079.0,146.5206,146.5685,146.4919,146.5397,19079.0
2023-09-05 13:10:00,153.03,153.04,152.9,152.94,17035.0,146.5397,146.5493,146.4153,146.4536,17035.0
2023-09-05 13:15:00,152.93,152.96,152.86,152.87,24028.0,146.444,146.4727,146.377,146.3865,24028.0
2023-09-05 13:20:00,152.87,152.9,152.76,152.81,12962.0,146.3865,146.4153,146.2812,146.3291,12962.0
2023-09-05 13:25:00,152.8,152.8,152.69,152.72,29510.0,146.3195,146.3195,146.2142,146.2429,29510.0
2023-09-05 13:30:00,152.68,152.68,152.55,152.58,28812.0,146.2046,146.2046,146.0801,146.1088,28812.0
2023-09-05 13:35:00,152.59,152.6,152.51,152.56,22385.0,146.1184,146.128,146.0418,146.0897,22385.0
2023-09-05 13:40:00,152.56,152.63,152.46,152.49,30160.0,146.0897,146.1567,145.9939,146.0226,30160.0
2023-09-05 13:45:00,152.48,152.54,152.45,152.48,20083.0,146.0131,146.0705,145.9843,146.0131,20083.0
2023-09-05 13:50:00,152.49,152.6,152.48,152.52,21682.0,146.0226,146.128,146.0131,146.0514,21682.0
2023-09-05 13:55:00,152.52,152.62,152.49,152.55,22504.0,146.0514,146.1471,146.0226,146.0801,22504.0
2023-09-05 14:00:00,152.54,152.68,152.54,152.59,23969.0,146.0705,146.2046,146.0705,146.1184,23969.0
2023-09-05 14:05:00,152.59,152.6,152.47,152.47,21860.0,146.1184,146.128,146.0035,146.0035,21860.0
2023-09-05 14:10:00,152.47,152.55,152.44,152.5,17338.0,146.0035,146.0801,145.9748,146.0322,17338.0
2023-09-05 14:15:00,152.5,152.58,152.48,152.53,30831.0,146.0322,146.1088,146.0131,146.0609,30831.0
2023-09-05 14:20:00,152.55,152.62,152.55,152.59,24038.0,146.0801,146.1471,146.0801,146.1184,24038.0
2023-09-05 14:25:00,152.59,152.68,152.55,152.57,26871.0,146.1184,146.2046,146.0801,146.0993,26871.0
2023-09-05 14:30:00,152.58,152.73,152.54,152.72,15948.0,146.1088,146.2525,146.0705,146.2429,15948.0
2023-09-05 14:35:00,152.71,152.8,152.68,152.8,16695.0,146.2333,146.3195,146.2046,146.3195,16695.0
2023-09-05 14:40:00,152.8,152.9,152.79,152.85,15747.0,146.3195,146.4153,146.3099,146.3674,15747.0
2023-09-05 14:45:00,152.84,152.9,152.81,152.89,16869.0,146.3578,146.4153,146.3291,146.4057,16869.0
2023-09-05 14:50:00,152.89,152.98,152.88,152.94,22066.0,146.4057,146.4919,146.3961,146.4536,22066.0
2023-09-05 14:55:00,152.93,153.03,152.91,153.02,21285.0,146.444,146.5397,146.4248,146.5302,21285.0
2023-09-05 15:00:00,153.05,153.06,152.91,152.92,38366.0,146.5589,146.5685,146.4248,146.4344,38366.0
2023-09-05 15:05:00,152.93,153.04,152.87,153.02,23606.0,146.444,146.5493,146.3865,146.5302,23606.0
2023-09-05 15:10:00,153.01,153.03,152.93,153.0,23808.0,146.5206,146.5397,146.444,146.511,23808.0
2023-09-05 15:15:00,152.98,153.05,152.92,152.94,19310.0,146.4919,146.5589,146.4344,146.4536,19310.0
2023-09-05 15:20:00,152.95,152.96,152.79,152.81,26334.0,146.4631,146.4727,146.3099,146.3291,26334.0
2023-09-05 15:25:00,152.81,152.82,152.71,152.76,17459.0,146.3291,146.3387,146.2333,146.2812,17459.0
2023-09-05 15:30:00,152.74,152.74,152.66,152.67,23975.0,146.262,146.262,146.1854,146.195,23975.0
2023-09-05 15:35:00,152.66,152.83,152.66,152.82,32347.0,146.1854,146.3482,146.1854,146.3387,32347.0
2023-09-05 15:40:00,152.83,152.84,152.74,152.77,40026.0,146.3482,146.3578,146.262,146.2908,40026.0
2023-09-05 15:45:00,152.77,152.93,152.61,152.62,117598.0,146.2908,146.444,146.1376,146.1471,117598.0
2023-09-05 15:50:00,152.64,152.64,152.52,152.57,79605.0,146.1663,146.1663,146.0514,146.0993,79605.0
2023-09-05 15:55:00,152.56,152.56,152.39,152.47,265950.0,146.0897,146.0897,145.9269,146.0035,265950.0
2023-09-06 09:30:00,152.29,152.44,151.9,151.92,99142.0,145.8311,145.9748,145.4577,145.4768,99142.0
2023-09-06 09:35:00,151.94,152.0,151.69,151.78,22020.0,145.496,145.5534,145.2566,145.3428,22020.0
2023-09-06 09:40:00,151.72,151.8,151.54,151.8,15723.0,145.2853,145.3619,145.1129,145.3619,15723.0
2023-09-06 09:45:00,151.8,151.93,151.79,151.88,20944.0,145.3619,145.4864,145.3523,145.4385,20944.0
2023-09-06 09:50:00,151.85,151.99,151.8,151.96,14293.0,145.4098,145.5439,145.3619,145.5151,14293.0
2023-09-06 09:55:00,151.96,152.17,151.9,152.14,18311.0,145.5151,145.7162,145.4577,145.6875,18311.0
2023-09-06 10:00:00,152.13,152.16,151.87,151.98,64363.0,145.6779,145.7066,145.4289,145.5343,64363.0
2023-09-06 10:05:00,152.0,152.32,151.95,152.28,91758.0,145.5534,145.8599,145.5055,145.8216,91758.0
2023-09-06 10:10:00,152.27,152.45,152.26,152.43,23651.0,145.812,145.9843,145.8024,145.9652,23651.0
2023-09-06 10:15:00,152.41,152.45,152.22,152.4,26048.0,145.946,145.9843,145.7641,145.9365,26048.0
2023-09-06 10:20:00,152.38,152.39,152.17,152.17,13471.0,145.9173,145.9269,145.7162,145.7162,13471.0
2023-09-06 10:25:00,152.2,152.3,152.05,152.3,20589.0,145.7449,145.8407,145.6013,145.8407,20589.0
2023-09-06 10:30:00,152.27,152.44,152.2,152.22,23392.0,145.812,145.9748,145.7449,145.7641,23392.0
2023-09-06 10:35:00,152.22,152.22,151.95,151.98,16337.0,145.7641,145.7641,145.5055,145.5343,16337.0
2023-09-06 10:40:00,152.0,152.03,151.84,151.93,21412.0,145.5534,145.5822,145.4002,145.4864,21412.0
2023-09-06 10:45:00,151.95,152.03,151.82,151.85,14949.0,145.5055,145.5822,145.3811,145.4098,14949.0
2023-09-06 10:50:00,151.85,151.88,151.69,151.71,15984.0,145.4098,145.4385,145.2566,145.2757,15984.0
2023-09-06 10:55:00,151.74,151.85,151.68,151.85,26325.0,145.3045,145.4098,145.247,145.4098,26325.0
2023-09-06 11:00:00,151.85,152.18,151.83,152.08,27677.0,145.4098,145.7258,145.3906,145.63,27677.0
2023-09-06 11:05:00,152.07,152.36,152.05,152.31,34186.0,145.6205,145.8982,145.6013,145.8503,34186.0
2023-09-06 11:10:00,152.32,152.34,152.02,152.09,41621.0,145.8599,145.879,145.5726,145.6396,41621.0
2023-09-06 11:15:00,152.09,152.18,152.03,152.18,23760.0,145.6396,145.7258,145.5822,145.7258,23760.0
2023-09-06 11:20:00,152.21,152.22,152.0,152.09,22630.0,145.7545,145.7641,145.5534,145.6396,22630.0
2023-09-06 11:25:00,152.08,152.12,152.0,152.01,14899.0,145.63,145.6683,145.5534,145.563,14899.0
2023-09-06 11:30:00,152.02,152.03,151.91,151.99,19305.0,145.5726,145.5822,145.4672,145.5439,19305.0
2023-09-06 11:35:00,151.99,152.02,151.88,151.92,35790.0,145.5439,145.5726,145.4385,145.4768,35790.0
2023-09-06 11:40:00,151.93,152.03,151.93,152.03,10034.0,145.4864,145.5822,145.4864,145.5822,10034.0
2023-09-06 11:45:00,152.04,152.06,151.9,151.96,14540.0,145.5917,145.6109,145.4577,145.5151,14540.0
2023-09-06 11:50:00,151.95,152.12,151.95,152.09,21203.0,145.5055,145.6683,145.5055,145.6396,21203.0
2023-09-06 11:55:00,152.09,152.1,151.98,152.0,9126.0,145.6396,145.6492,145.5343,145.5534,9126.0
2023-09-06 12:00:00,151.98,152.0,151.91,151.99,9845.0,145.5343,145.5534,145.4672,145.5439,9845.0
2023-09-06 12:05:00,152.0,152.02,151.89,151.91,12137.0,145.5534,145.5726,145.4481,145.4672,12137.0
2023-09-06 12:10:00,151.92,152.04,151.92,152.02,9051.0,145.4768,145.5917,145.4768,145.5726,9051.0
2023-09-06 12:15:00,152.0,152.07,151.91,151.98,15980.0,145.5534,145.6205,145.4672,145.5343,15980.0
2023-09-06 12:20:00,152.0,152.12,151.99,152.09,12663.0,145.5534,145.6683,145.5439,145.6396,12663.0
2023-09-06 12:25:00,152.09,152.12,152.04,152.07,21995.0,145.6396,145.6683,145.5917,145.6205,21995.0
2023-09-06 12:30:00,152.06,152.12,151.99,152.07,22838.0,145.6109,145.6683,145.5439,145.6205,22838.0
2023-09-06 12:35:00,152.06,152.07,152.01,152.06,11284.0,145.6109,145.6205,145.563,145.6109,11284.0
2023-09-06 12:40:00,152.05,152.1,151.97,151.98,19557.0,145.6013,145.6492,145.5247,145.5343,19557.0
2023-09-06 12:45:00,151.96,152.02,151.91,151.93,11840.0,145.5151,145.5726,145.4672,145.4864,11840.0
2023-09-06 12:50:00,151.92,151.93,151.83,151.84,7522.0,145.4768,145.4864,145.3906,145.4002,7522.0
2023-09-06 12:55:00,151.81,151.84,151.74,151.81,21347.0,145.3715,145.4002,145.3045,145.3715,21347.0
2023-09-06 13:00:00,151.81,151.81,151.66,151.66,12199.0,145.3715,145.3715,145.2278,145.2278,12199.0
2023-09-06 13:05:00,151.66,151.69,151.58,151.6,13687.0,145.2278,145.2566,145.1512,145.1704,13687.0
2023-09-06 13:10:00,151.6,151.71,151.59,151.69,21977.0,145.1704,145.2757,145.1608,145.2566,21977.0
2023-09-06 13:15:00,151.69,151.92,151.67,151.87,23559.0,145.2566,145.4768,145.2374,145.4289,23559.0
2023-09-06 13:20:00,151.91,151.95,151.86,151.92,19190.0,145.4672,145.5055,145.4194,145.4768,19190.0
2023-09-06 13:25:00,151.91,151.92,151.86,151.86,9767.0,145.4672,145.4768,145.4194,145.4194,9767.0
2023-09-06 13:30:00,151.87,151.97,151.85,151.88,11520.0,145.4289,145.5247,145.4098,145.4385,11520.0
2023-09-06 13:35:00,151.88,152.03,151.87,152.03,5342.0,145.4385,145.5822,145.4289,145.5822,5342.0
2023-09-06 13:40:00,152.01,152.07,151.95,152.07,14861.0,145.563,145.6205,145.5055,145.6205,14861.0
2023-09-06 13:45:00,152.08,152.17,152.06,152.09,21790.0,145.63,145.7162,145.6109,145.6396,21790.0
2023-09-06 13:50:00,152.09,152.12,152.06,152.11,7647.0,145.6396,145.6683,145.6109,145.6588,7647.0
2023-09-06 13:55:00,152.11,152.22,152.11,152.19,27205.0,145.6588,145.7641,145.6588,145.7354,27205.0
2023-09-06 14:00:00,152.2,152.23,152.13,152.14,15665.0,145.7449,145.7737,145.6779,145.6875,15665.0
2023-09-06 14:05:00,152.13,152.17,152.06,152.09,11736.0,145.6779,145.7162,145.6109,145.6396,11736.0
2023-09-06 14:10:00,152.08,152.09,152.02,152.04,16881.0,145.63,145.6396,145.5726,145.5917,16881.0
2023-09-06 14:15:00,152.04,152.07,151.99,152.06,14913.0,145.5917,145.6205,145.5439,145.6109,14913.0
2023-09-06 14:20:00,152.06,152.12,152.04,152.05,6147.0,145.6109,145.6683,145.5917,145.6013,6147.0
2023-09-06 14:25:00,152.04,152.09,152.04,152.06,12545.0,145.5917,145.6396,145.5917,145.6109,12545.0
2023-09-06 14:30:00,152.07,152.15,152.04,152.12,11581.0,145.6205,145.6971,145.5917,145.6683,11581.0
2023-09-06 14:35:00,152.12,152.15,152.09,152.14,9746.0,145.6683,145.6971,145.6396,145.6875,9746.0
2023-09-06 14:40:00,152.14,152.16,152.08,152.16,9902.0,145.6875,145.7066,145.63,145.7066,9902.0
2023-09-06 14:45:00,152.15,152.23,152.14,152.2,9226.0,145.6971,145.7737,145.6875,145.7449,9226.0
2023-09-06 14:50:00,152.2,152.23,152.18,152.21,12367.0,145.7449,145.7737,145.7258,145.7545,12367.0
2023-09-06 14:55:00,152.22,152.28,152.22,152.27,21062.0,145.7641,145.8216,145.7641,145.812,21062.0
2023-09-06 15:00:00,152.26,152.3,152.18,152.19,10169.0,145.8024,145.8407,145.7258,145.7354,10169.0
2023-09-06 15:05:00,152.18,152.21,152.03,152.03,16565.0,145.7258,145.7545,145.5822,145.5822,16565.0
2023-09-06 15:10:00,152.02,152.17,152.0,152.15,26817.0,145.5726,145.7162,145.5534,145.6971,26817.0
2023-09-06 15:15:00,152.15,152.19,152.12,152.16,27865.0,145.6971,145.7354,145.6683,145.7066,27865.0
2023-09-06 15:20:00,152.17,152.17,152.09,152.09,18881.0,145.7162,145.7162,145.6396,145.6396,18881.0
2023-09-06 15:25:00,152.11,152.16,152.06,152.12,26068.0,145.6588,145.7066,145.6109,145.6683,26068.0
2023-09-06 15:30:00,152.13,152.17,152.07,152.12,29031.0,145.6779,145.7162,145.6205,145.6683,29031.0
2023-09-06 15:35:00,152.12,152.16,152.06,152.11,32276.0,145.6683,145.7066,145.6109,145.6588,32276.0
2023-09-06 15:40:00,152.11,152.17,152.09,152.15,30003.0,145.6588,145.7162,145.6396,145.6971,30003.0
2023-09-06 15:45:00,152.15,152.28,152.11,152.27,54353.0,145.6971,145.8216,145.6588,145.812,54353.0
2023-09-06 15:50:00,152.27,152.27,151.99,152.0,99775.0,145.812,145.812,145.5439,145.5534,99775.0
2023-09-06 15:55:00,152.01,152.2,152.0,152.15,159745.0,145.563,145.7449,145.5534,145.6971,159745.0
2023-09-07 09:30:00,152.49,153.32,152.48,153.13,136921.0,146.0226,146.8174,146.0131,146.6355,136921.0
2023-09-07 09:35:00,153.15,153.26,152.68,152.76,27720.0,146.6547,146.76,146.2046,146.2812,27720.0
2023-09-07 09:40:00,152.77,152.8,152.44,152.5,64176.0,146.2908,146.3195,145.9748,146.0322,64176.0
2023-09-07 09:45:00,152.49,152.71,152.37,152.44,75203.0,146.0226,146.2333,145.9077,145.9748,75203.0
2023-09-07 09:50:00,152.44,152.75,152.43,152.73,41035.0,145.9748,146.2716,145.9652,146.2525,41035.0
2023-09-07 09:55:00,152.71,152.76,152.61,152.71,31994.0,146.2333,146.2812,146.1376,146.2333,31994.0
2023-09-07 10:00:00,152.72,152.93,152.7,152.71,37384.0,146.2429,146.444,146.2237,146.2333,37384.0
2023-09-07 10:05:00,152.71,152.88,152.62,152.76,32115.0,146.2333,146.3961,146.1471,146.2812,32115.0
2023-09-07 10:10:00,152.79,153.0,152.71,152.75,58354.0,146.3099,146.511,146.2333,146.2716,58354.0
2023-09-07 10:15:00,152.74,152.81,152.63,152.68,31857.0,146.262,146.3291,146.1567,146.2046,31857.0
2023-09-07 10:20:00,152.68,152.71,152.53,152.55,36078.0,146.2046,146.2333,146.0609,146.0801,36078.0
2023-09-07 10:25:00,152.53,152.57,152.41,152.47,24657.0,146.0609,146.0993,145.946,146.0035,24657.0
2023-09-07 10:30:00,152.47,152.7,152.46,152.64,29558.0,146.0035,146.2237,145.9939,146.1663,29558.0
2023-09-07 10:35:00,152.66,153.18,152.66,153.17,66792.0,146.1854,146.6834,146.1854,146.6738,66792.0
2023-09-07 10:40:00,153.16,153.17,152.9,153.04,34519.0,146.6642,146.6738,146.4153,146.5493,34519.0
2023-09-07 10:45:00,153.05,153.1,152.98,153.02,51516.0,146.5589,146.6068,146.4919,146.5302,51516.0
2023-09-07 10:50:00,153.02,153.16,153.0,153.14,26679.0,146.5302,146.6642,146.511,146.6451,26679.0
2023-09-07 10:55:00,153.14,153.21,153.01,153.15,21597.0,146.6451,146.7121,146.5206,146.6547,21597.0
2023-09-07 11:00:00,153.17,153.44,153.15,153.42,29456.0,146.6738,146.9324,146.6547,146.9132,29456.0
2023-09-07 11:05:00,153.41,153.51,153.39,153.5,33689.0,146.9036,146.9994,146.8845,146.9898,33689.0
2023-09-07 11:10:00,153.5,153.56,153.43,153.51,37151.0,146.9898,147.0473,146.9228,146.9994,37151.0
2023-09-07 11:15:00,153.52,153.52,153.39,153.44,56245.0,147.009,147.009,146.8845,146.9324,56245.0
2023-09-07 11:20:00,153.44,153.45,153.23,153.27,29788.0,146.9324,146.9419,146.7313,146.7696,29788.0
2023-09-07 11:25:00,153.27,153.29,153.18,153.18,19497.0,146.7696,146.7887,146.6834,146.6834,19497.0
2023-09-07 11:30:00,153.16,153.44,153.13,153.44,27665.0,146.6642,146.9324,146.6355,146.9324,27665.0
2023-09-07 11:35:00,153.48,153.56,153.43,153.48,17322.0,146.9707,147.0473,146.9228,146.9707,17322.0
2023-09-07 11:40:00,153.47,153.49,153.34,153.37,20145.0,146.9611,146.9802,146.8366,146.8653,20145.0
2023-09-07 11:45:00,153.39,153.53,153.36,153.52,16669.0,146.8845,147.0185,146.8557,147.009,16669.0
2023-09-07 11:50:00,153.5,153.6,153.43,153.6,13597.0,146.9898,147.0856,146.9228,147.0856,13597.0
2023-09-07 11:55:00,153.59,153.73,153.59,153.71,25051.0,147.076,147.2101,147.076,147.1909,25051.0
2023-09-07 12:00:00,153.75,153.82,153.68,153.7,25688.0,147.2292,147.2962,147.1622,147.1813,25688.0
2023-09-07 12:05:00,153.7,153.97,153.69,153.95,32675.0,147.1813,147.4399,147.1718,147.4207,32675.0
2023-09-07 12:10:00,153.94,154.0,153.91,153.93,44115.0,147.4111,147.4686,147.3824,147.4016,44115.0
2023-09-07 12:15:00,153.94,153.98,153.82,153.96,13883.0,147.4111,147.4495,147.2962,147.4303,13883.0
2023-09-07 12:20:00,153.99,154.1,153.93,154.09,38769.0,147.459,147.5644,147.4016,147.5548,38769.0
2023-09-07 12:25:00,154.09,154.09,153.98,154.07,24569.0,147.5548,147.5548,147.4495,147.5356,24569.0
2023-09-07 12:30:00,154.1,154.19,154.04,154.11,29617.0,147.5644,147.6505,147.5069,147.5739,29617.0
2023-09-07 12:35:00,154.1,154.15,154.04,154.06,25615.0,147.5644,147.6122,147.5069,147.5261,25615.0
2023-09-07 12:40:00,154.06,154.13,154.03,154.12,11201.0,147.5261,147.5931,147.4973,147.5835,11201.0
2023-09-07 12:45:00,154.11,154.11,154.0,154.08,17840.0,147.5739,147.5739,147.4686,147.5452,17840.0
2023-09-07 12:50:00,154.07,154.1,153.94,154.02,12616.0,147.5356,147.5644,147.4111,147.4878,12616.0
2023-09-07 12:55:00,154.04,154.1,154.0,154.03,12324.0,147.5069,147.5644,147.4686,147.4973,12324.0
2023-09-07 13:00:00,154.06,154.14,154.04,154.1,10109.0,147.5261,147.6027,147.5069,147.5644,10109.0
2023-09-07 13:05:00,154.1,154.14,154.02,154.05,12078.0,147.5644,147.6027,147.4878,147.5165,12078.0
2023-09-07 13:10:00,154.05,154.12,153.91,153.95,13262.0,147.5165,147.5835,147.3824,147.4207,13262.0
2023-09-07 13:15:00,153.94,154.06,153.94,154.02,23696.0,147.4111,147.5261,147.4111,147.4878,23696.0
2023-09-07 13:20:00,154.03,154.09,153.98,154.0,15624.0,147.4973,147.5548,147.4495,147.4686,15624.0
2023-09-07 13:25:00,154.0,154.05,153.94,154.05,17667.0,147.4686,147.5165,147.4111,147.5165,17667.0
2023-09-07 13:30:00,154.06,154.07,153.95,153.97,17054.0,147.5261,147.5356,147.4207,147.4399,17054.0
2023-09-07 13:35:00,153.96,154.07,153.95,154.01,18500.0,147.4303,147.5356,147.4207,147.4782,18500.0
2023-09-07 13:40:00,154.0,154.01,153.89,153.89,11912.0,147.4686,147.4782,147.3633,147.3633,11912.0
2023-09-07 13:45:00,153.88,153.96,153.87,153.87,10912.0,147.3537,147.4303,147.3441,147.3441,10912.0
2023-09-07 13:50:00,153.86,153.86,153.74,153.78,14823.0,147.3345,147.3345,147.2196,147.2579,14823.0
2023-09-07 13:55:00,153.79,153.81,153.71,153.78,11501.0,147.2675,147.2867,147.1909,147.2579,11501.0
2023-09-07 14:00:00,153.76,153.88,153.76,153.88,16915.0,147.2388,147.3537,147.2388,147.3537,16915.0
2023-09-07 14:05:00,153.87,153.88,153.77,153.8,9674.0,147.3441,147.3537,147.2484,147.2771,9674.0
2023-09-07 14:10:00,153.8,153.84,153.75,153.77,9617.0,147.2771,147.3154,147.2292,147.2484,9617.0
2023-09-07 14:15:00,153.75,153.8,153.7,153.77,12642.0,147.2292,147.2771,147.1813,147.2484,12642.0
2023-09-07 14:20:00,153.76,153.89,153.75,153.87,12892.0,147.2388,147.3633,147.2292,147.3441,12892.0
2023-09-07 14:25:00,153.89,153.9,153.77,153.78,10075.0,147.3633,147.3728,147.2484,147.2579,10075.0
2023-09-07 14:30:00,153.77,153.84,153.65,153.7,11994.0,147.2484,147.3154,147.1334,147.1813,11994.0
2023-09-07 14:35:00,153.68,153.7,153.64,153.66,10533.0,147.1622,147.1813,147.1239,147.143,10533.0
2023-09-07 14:40:00,153.64,153.67,153.61,153.62,6574.0,147.1239,147.1526,147.0951,147.1047,6574.0
2023-09-07 14:45:00,153.63,153.78,153.62,153.75,28248.0,147.1143,147.2579,147.1047,147.2292,28248.0
2023-09-07 14:50:00,153.75,153.81,153.74,153.8,15086.0,147.2292,147.2867,147.2196,147.2771,15086.0
2023-09-07 14:55:00,153.8,153.87,153.8,153.84,12441.0,147.2771,147.3441,147.2771,147.3154,12441.0
2023-09-07 15:00:00,153.82,153.83,153.64,153.65,16612.0,147.2962,147.3058,147.1239,147.1334,16612.0
2023-09-07 15:05:00,153.65,153.65,153.56,153.58,23579.0,147.1334,147.1334,147.0473,147.0664,23579.0
2023-09-07 15:10:00,153.58,153.61,153.5,153.55,19682.0,147.0664,147.0951,146.9898,147.0377,19682.0
2023-09-07 15:15:00,153.56,153.56,153.48,153.5,22226.0,147.0473,147.0473,146.9707,146.9898,22226.0
2023-09-07 15:20:00,153.51,153.68,153.51,153.6,15463.0,146.9994,147.1622,146.9994,147.0856,15463.0
2023-09-07 15:25:00,153.6,153.62,153.55,153.56,11130.0,147.0856,147.1047,147.0377,147.0473,11130.0
2023-09-07 15:30:00,153.55,153.63,153.54,153.56,25083.0,147.0377,147.1143,147.0281,147.0473,25083.0
2023-09-07 15:35:00,153.56,153.68,153.55,153.61,41472.0,147.0473,147.1622,147.0377,147.0951,41472.0
2023-09-07 15:40:00,153.6,153.73,153.59,153.73,24211.0,147.0856,147.2101,147.076,147.2101,24211.0
2023-09-07 15:45:00,153.72,153.76,153.68,153.73,32105.0,147.2005,147.2388,147.1622,147.2101,32105.0
2023-09-07 15:50:00,153.74,153.79,153.52,153.53,86255.0,147.2196,147.2675,147.009,147.0185,86255.0
2023-09-07 15:55:00,153.53,153.67,153.47,153.61,291303.0,147.0185,147.1526,146.9611,147.0951,291303.0
2023-09-08 09:30:00,153.42,153.46,152.7,152.83,100385.0,146.9132,146.9515,146.2237,146.3482,100385.0
2023-09-08 09:35:00,152.92,152.99,152.66,152.75,21860.0,146.4344,146.5014,146.1854,146.2716,21860.0
2023-09-08 09:40:00,152.8,153.16,152.77,153.09,23302.0,146.3195,146.6642,146.2908,146.5972,23302.0
2023-09-08 09:45:00,153.11,153.19,152.91,152.92,23374.0,146.6164,146.693,146.4248,146.4344,23374.0
2023-09-08 09:50:00,152.95,152.99,152.79,152.81,25208.0,146.4631,146.5014,146.3099,146.3291,25208.0
2023-09-08 09:55:00,152.82,152.87,152.72,152.84,38839.0,146.3387,146.3865,146.2429,146.3578,38839.0
2023-09-08 10:00:00,152.85,152.9,152.71,152.81,27322.0,146.3674,146.4153,146.2333,146.3291,27322.0
2023-09-08 10:05:00,152.81,152.9,152.76,152.83,20944.0,146.3291,146.4153,146.2812,146.3482,20944.0
2023-09-08 10:10:00,152.83,152.99,152.82,152.97,21865.0,146.3482,146.5014,146.3387,146.4823,21865.0
2023-09-08 10:15:00,152.99,153.0,152.86,152.86,18957.0,146.5014,146.511,146.377,146.377,18957.0
2023-09-08 10:20:00,152.88,153.12,152.84,153.06,16868.0,146.3961,146.6259,146.3578,146.5685,16868.0
2023-09-08 10:25:00,153.06,153.14,153.04,153.09,13957.0,146.5685,146.6451,146.5493,146.5972,13957.0
2023-09-08 10:30:00,153.09,153.19,153.03,153.04,21155.0,146.5972,146.693,146.5397,146.5493,21155.0
2023-09-08 10:35:00,153.03,153.05,152.87,152.91,32006.0,146.5397,146.5589,146.3865,146.4248,32006.0
2023-09-08 10:40:00,152.92,152.97,152.84,152.97,28492.0,146.4344,146.4823,146.3578,146.4823,28492.0
2023-09-08 10:45:00,152.98,153.11,152.98,153.08,10527.0,146.4919,146.6164,146.4919,146.5876,10527.0
2023-09-08 10:50:00,153.09,153.32,153.09,153.31,14785.0,146.5972,146.8174,146.5972,146.8079,14785.0
2023-09-08 10:55:00,153.3,153.34,153.2,153.34,11033.0,146.7983,146.8366,146.7025,146.8366,11033.0
2023-09-08 11:00:00,153.32,153.37,153.21,153.25,17699.0,146.8174,146.8653,146.7121,146.7504,17699.0
2023-09-08 11:05:00,153.24,153.32,153.23,153.31,14264.0,146.7408,146.8174,146.7313,146.8079,14264.0
2023-09-08 11:10:00,153.32,153.4,153.15,153.22,15723.0,146.8174,146.8941,146.6547,146.7217,15723.0
2023-09-08 11:15:00,153.23,153.26,153.1,153.14,17147.0,146.7313,146.76,146.6068,146.6451,17147.0
2023-09-08 11:20:00,153.15,153.15,153.01,153.01,11361.0,146.6547,146.6547,146.5206,146.5206,11361.0
2023-09-08 11:25:00,153.02,153.11,153.0,153.1,11147.0,146.5302,146.6164,146.511,146.6068,11147.0
2023-09-08 11:30:00,153.09,153.13,153.02,153.08,14649.0,146.5972,146.6355,146.5302,146.5876,14649.0
2023-09-08 11:35:00,153.07,153.25,153.04,153.25,18257.0,146.578,146.7504,146.5493,146.7504,18257.0
2023-09-08 11:40:00,153.25,153.31,153.09,153.11,11704.0,146.7504,146.8079,146.5972,146.6164,11704.0
2023-09-08 11:45:00,153.13,153.14,153.03,153.03,7058.0,146.6355,146.6451,146.5397,146.5397,7058.0
2023-09-08 11:50:00,153.02,153.06,152.97,153.03,15790.0,146.5302,146.5685,146.4823,146.5397,15790.0
2023-09-08 11:55:00,153.03,153.04,152.89,152.9,15949.0,146.5397,146.5493,146.4057,146.4153,15949.0
2023-09-08 12:00:00,152.9,152.9,152.77,152.88,22022.0,146.4153,146.4153,146.2908,146.3961,22022.0
2023-09-08 12:05:00,152.88,152.88,152.74,152.78,9194.0,146.3961,146.3961,146.262,146.3003,9194.0
2023-09-08 12:10:00,152.72,152.78,152.7,152.75,23162.0,146.2429,146.3003,146.2237,146.2716,23162.0
2023-09-08 12:15:00,152.76,152.87,152.76,152.81,16112.0,146.2812,146.3865,146.2812,146.3291,16112.0
2023-09-08 12:20:00,152.81,152.85,152.78,152.81,10138.0,146.3291,146.3674,146.3003,146.3291,10138.0
2023-09-08 12:25:00,152.8,152.82,152.75,152.82,14483.0,146.3195,146.3387,146.2716,146.3387,14483.0
2023-09-08 12:30:00,152.81,152.81,152.65,152.79,14331.0,146.3291,146.3291,146.1759,146.3099,14331.0
2023-09-08 12:35:00,152.77,152.79,152.66,152.68,8223.0,146.2908,146.3099,146.1854,146.2046,8223.0
2023-09-08 12:40:00,152.7,152.74,152.67,152.69,9157.0,146.2237,146.262,146.195,146.2142,9157.0
2023-09-08 12:45:00,152.68,152.68,152.55,152.58,14182.0,146.2046,146.2046,146.0801,146.1088,14182.0
2023-09-08 12:50:00,152.58,152.58,152.51,152.51,12659.0,146.1088,146.1088,146.0418,146.0418,12659.0
2023-09-08 12:55:00,152.51,152.53,152.42,152.45,16603.0,146.0418,146.0609,145.9556,145.9843,16603.0
2023-09-08 13:00:00,152.43,152.47,152.35,152.47,15187.0,145.9652,146.0035,145.8886,146.0035,15187.0
2023-09-08 13:05:00,152.45,152.46,152.38,152.4,4991.0,145.9843,145.9939,145.9173,145.9365,4991.0
2023-09-08 13:10:00,152.4,152.52,152.39,152.52,7222.0,145.9365,146.0514,145.9269,146.0514,7222.0
2023-09-08 13:15:00,152.53,152.61,152.52,152.6,4347.0,146.0609,146.1376,146.0514,146.128,4347.0
2023-09-08 13:20:00,152.6,152.64,152.55,152.56,7322.0,146.128,146.1663,146.0801,146.0897,7322.0
2023-09-08 13:25:00,152.55,152.62,152.55,152.59,7778.0,146.0801,146.1471,146.0801,146.1184,7778.0
2023-09-08 13:30:00,152.59,152.62,152.49,152.55,9155.0,146.1184,146.1471,146.0226,146.0801,9155.0
2023-09-08 13:35:00,152.55,152.55,152.47,152.51,8260.0,146.0801,146.0801,146.0035,146.0418,8260.0
2023-09-08 13:40:00,152.52,152.58,152.49,152.53,7216.0,146.0514,146.1088,146.0226,146.0609,7216.0
2023-09-08 13:45:00,152.53,152.57,152.5,152.56,8704.0,146.0609,146.0993,146.0322,146.0897,8704.0
2023-09-08 13:50:00,152.57,152.61,152.49,152.52,10912.0,146.0993,146.1376,146.0226,146.0514,10912.0
2023-09-08 13:55:00,152.52,152.59,152.51,152.59,6913.0,146.0514,146.1184,146.0418,146.1184,6913.0
2023-09-08 14:00:00,152.59,152.76,152.59,152.68,41874.0,146.1184,146.2812,146.1184,146.2046,41874.0
2023-09-08 14:05:00,152.68,152.73,152.62,152.72,10916.0,146.2046,146.2525,146.1471,146.2429,10916.0
2023-09-08 14:10:00,152.71,152.71,152.55,152.69,11171.0,146.2333,146.2333,146.0801,146.2142,11171.0
2023-09-08 14:15:00,152.7,152.72,152.6,152.64,18256.0,146.2237,146.2429,146.128,146.1663,18256.0
2023-09-08 14:20:00,152.63,152.64,152.48,152.49,15074.0,146.1567,146.1663,146.0131,146.0226,15074.0
2023-09-08 14:25:00,152.47,152.54,152.46,152.53,7738.0,146.0035,146.0705,145.9939,146.0609,7738.0
2023-09-08 14:30:00,152.52,152.58,152.46,152.57,16555.0,146.0514,146.1088,145.9939,146.0993,16555.0
2023-09-08 14:35:00,152.59,152.62,152.55,152.6,8494.0,146.1184,146.1471,146.0801,146.128,8494.0
2023-09-08 14:40:00,152.6,152.65,152.59,152.62,7914.0,146.128,146.1759,146.1184,146.1471,7914.0
2023-09-08 14:45:00,152.61,152.61,152.5,152.53,8013.0,146.1376,146.1376,146.0322,146.0609,8013.0
2023-09-08 14:50:00,152.53,152.61,152.53,152.58,24082.0,146.0609,146.1376,146.0609,146.1088,24082.0
2023-09-08 14:55:00,152.59,152.64,152.57,152.59,6390.0,146.1184,146.1663,146.0993,146.1184,6390.0
2023-09-08 15:00:00,152.6,152.67,152.6,152.67,13034.0,146.128,146.195,146.128,146.195,13034.0
2023-09-08 15:05:00,152.67,152.79,152.66,152.75,15025.0,146.195,146.3099,146.1854,146.2716,15025.0
2023-09-08 15:10:00,152.75,152.83,152.73,152.82,13047.0,146.2716,146.3482,146.2525,146.3387,13047.0
2023-09-08 15:15:00,152.81,152.82,152.68,152.7,20101.0,146.3291,146.3387,146.2046,146.2237,20101.0
2023-09-08 15:20:00,152.71,152.8,152.68,152.78,17180.0,146.2333,146.3195,146.2046,146.3003,17180.0
2023-09-08 15:25:00,152.8,152.8,152.69,152.72,13495.0,146.3195,146.3195,146.2142,146.2429,13495.0
2023-09-08 15:30:00,152.72,152.89,152.66,152.89,26457.0,146.2429,146.4057,146.1854,146.4057,26457.0
2023-09-08 15:35:00,152.89,152.99,152.89,152.95,22941.0,146.4057,146.5014,146.4057,146.4631,22941.0
2023-09-08 15:40:00,152.96,152.98,152.92,152.98,26512.0,146.4727,146.4919,146.4344,146.4919,26512.0
2023-09-08 15:45:00,152.99,153.03,152.95,152.96,31637.0,146.5014,146.5397,146.4631,146.4727,31637.0
2023-09-08 15:50:00,152.97,153.0,152.83,152.87,61297.0,146.4823,146.511,146.3482,146.3865,61297.0
2023-09-08 15:55:00,152.86,153.08,152.86,152.97,172719.0,146.377,146.5876,146.377,146.4823,172719.0
2023-09-11 09:30:00,153.33,153.65,153.19,153.2,112798.0,146.827,147.1334,146.693,146.7025,112798.0
2023-09-11 09:35:00,153.17,153.32,153.1,153.18,16061.0,146.6738,146.8174,146.6068,146.6834,16061.0
2023-09-11 09:40:00,153.13,153.39,153.08,153.39,43145.0,146.6355,146.8845,146.5876,146.8845,43145.0
2023-09-11 09:45:00,153.4,153.51,153.25,153.36,20934.0,146.8941,146.9994,146.7504,146.8557,20934.0
2023-09-11 09:50:00,153.31,153.52,153.31,153.47,13059.0,146.8079,147.009,146.8079,146.9611,13059.0
2023-09-11 09:55:00,153.49,153.72,153.48,153.66,7381.0,146.9802,147.2005,146.9707,147.143,7381.0
2023-09-11 10:00:00,153.69,153.75,153.6,153.63,17758.0,147.1718,147.2292,147.0856,147.1143,17758.0
2023-09-11 10:05:00,153.6,153.73,153.6,153.65,10539.0,147.0856,147.2101,147.0856,147.1334,10539.0
2023-09-11 10:10:00,153.65,153.77,153.61,153.71,27323.0,147.1334,147.2484,147.0951,147.1909,27323.0
2023-09-11 10:15:00,153.71,153.76,153.67,153.72,16249.0,147.1909,147.2388,147.1526,147.2005,16249.0
2023-09-11 10:20:00,153.71,153.82,153.68,153.72,15891.0,147.1909,147.2962,147.1622,147.2005,15891.0
2023-09-11 10:25:00,153.69,153.74,153.6,153.69,15432.0,147.1718,147.2196,147.0856,147.1718,15432.0
2023-09-11 10:30:00,153.74,153.77,153.4,153.41,15707.0,147.2196,147.2484,146.8941,146.9036,15707.0
2023-09-11 10:35:00,153.42,153.43,153.28,153.33,22880.0,146.9132,146.9228,146.7791,146.827,22880.0
2023-09-11 10:40:00,153.34,153.5,153.3,153.47,19445.0,146.8366,146.9898,146.7983,146.9611,19445.0
2023-09-11 10:45:00,153.46,153.47,153.37,153.44,13914.0,146.9515,146.9611,146.8653,146.9324,13914.0
2023-09-11 10:50:00,153.44,153.6,153.42,153.58,8241.0,146.9324,147.0856,146.9132,147.0664,8241.0
2023-09-11 10:55:00,153.56,153.62,153.53,153.57,10877.0,147.0473,147.1047,147.0185,147.0568,10877.0
2023-09-11 11:00:00,153.57,153.67,153.51,153.65,48644.0,147.0568,147.1526,146.9994,147.1334,48644.0
2023-09-11 11:05:00,153.69,153.73,153.65,153.66,16490.0,147.1718,147.2101,147.1334,147.143,16490.0
2023-09-11 11:10:00,153.66,153.74,153.6,153.74,16121.0,147.143,147.2196,147.0856,147.2196,16121.0
2023-09-11 11:15:00,153.73,153.83,153.66,153.81,12642.0,147.2101,147.3058,147.143,147.2867,12642.0
2023-09-11 11:20:00,153.81,153.84,153.75,153.75,8658.0,147.2867,147.3154,147.2292,147.2292,8658.0
2023-09-11 11:25:00,153.78,153.87,153.76,153.81,17875.0,147.2579,147.3441,147.2388,147.2867,17875.0
2023-09-11 11:30:00,153.8,153.82,153.73,153.78,17238.0,147.2771,147.2962,147.2101,147.2579,17238.0
2023-09-11 11:35:00,153.77,154.1,153.77,154.08,23905.0,147.2484,147.5644,147.2484,147.5452,23905.0
2023-09-11 11:40:00,154.09,154.19,154.07,154.09,28720.0,147.5548,147.6505,147.5356,147.5548,28720.0
2023-09-11 11:45:00,154.05,154.3,154.04,154.19,27729.0,147.5165,147.7559,147.5069,147.6505,27729.0
2023-09-11 11:50:00,154.18,154.23,154.15,154.19,9219.0,147.641,147.6888,147.6122,147.6505,9219.0
2023-09-11 11:55:00,154.2,154.26,154.18,154.21,15502.0,147.6601,147.7176,147.641,147.6697,15502.0
2023-09-11 12:00:00,154.23,154.54,154.23,154.52,40430.0,147.6888,147.9857,147.6888,147.9666,40430.0
2023-09-11 12:05:00,154.52,154.64,154.49,154.58,37139.0,147.9666,148.0815,147.9378,148.024,37139.0
2023-09-11 12:10:00,154.6,154.63,154.57,154.6,12178.0,148.0432,148.0719,148.0144,148.0432,12178.0
2023-09-11 12:15:00,154.6,154.68,154.57,154.65,23278.0,148.0432,148.1198,148.0144,148.091,23278.0
2023-09-11 12:20:00,154.64,154.64,154.56,154.56,21616.0,148.0815,148.0815,148.0049,148.0049,21616.0
2023-09-11 12:25:00,154.56,154.6,154.43,154.58,25652.0,148.0049,148.0432,147.8804,148.024,25652.0
2023-09-11 12:30:00,154.57,154.67,154.49,154.62,10106.0,148.0144,148.1102,147.9378,148.0623,10106.0
2023-09-11 12:35:00,154.59,154.66,154.55,154.62,13456.0,148.0336,148.1006,147.9953,148.0623,13456.0
2023-09-11 12:40:00,154.63,154.64,154.58,154.63,12852.0,148.0719,148.0815,148.024,148.0719,12852.0
2023-09-11 12:45:00,154.63,154.74,154.63,154.73,17761.0,148.0719,148.1772,148.0719,148.1676,17761.0
2023-09-11 12:50:00,154.73,154.88,154.71,154.75,33516.0,148.1676,148.3113,148.1485,148.1868,33516.0
2023-09-11 12:55:00,154.76,154.84,154.73,154.82,15283.0,148.1964,148.273,148.1676,148.2538,15283.0
2023-09-11 13:00:00,154.83,154.85,154.76,154.81,34456.0,148.2634,148.2826,148.1964,148.2443,34456.0
2023-09-11 13:05:00,154.8,155.1,154.8,154.94,106049.0,148.2347,148.522,148.2347,148.3687,106049.0
2023-09-11 13:10:00,154.93,154.93,154.8,154.88,13212.0,148.3592,148.3592,148.2347,148.3113,13212.0
2023-09-11 13:15:00,154.87,154.88,154.72,154.75,18412.0,148.3017,148.3113,148.1581,148.1868,18412.0
2023-09-11 13:20:00,154.75,154.78,154.71,154.77,20848.0,148.1868,148.2155,148.1485,148.2059,20848.0
2023-09-11 13:25:00,154.75,154.86,154.75,154.82,15696.0,148.1868,148.2921,148.1868,148.2538,15696.0
2023-09-11 13:30:00,154.83,154.83,154.76,154.78,21487.0,148.2634,148.2634,148.1964,148.2155,21487.0
2023-09-11 13:35:00,154.78,154.81,154.73,154.75,18510.0,148.2155,148.2443,148.1676,148.1868,18510.0
2023-09-11 13:40:00,154.76,154.84,154.74,154.77,55069.0,148.1964,148.273,148.1772,148.2059,55069.0
2023-09-11 13:45:00,154.78,154.81,154.69,154.75,27600.0,148.2155,148.2443,148.1293,148.1868,27600.0
2023-09-11 13:50:00,154.77,154.78,154.73,154.75,15173.0,148.2059,148.2155,148.1676,148.1868,15173.0
2023-09-11 13:55:00,154.75,154.81,154.72,154.81,18187.0,148.1868,148.2443,148.1581,148.2443,18187.0
2023-09-11 14:00:00,154.81,154.83,154.75,154.76,17647.0,148.2443,148.2634,148.1868,148.1964,17647.0
2023-09-11 14:05:00,154.76,154.92,154.73,154.92,23205.0,148.1964,148.3496,148.1676,148.3496,23205.0
2023-09-11 14:10:00,154.91,155.08,154.89,155.04,27849.0,148.34,148.5028,148.3209,148.4645,27849.0
2023-09-11 14:15:00,155.06,155.06,154.91,154.92,17219.0,148.4836,148.4836,148.34,148.3496,17219.0
2023-09-11 14:20:00,154.91,154.98,154.86,154.96,16492.0,148.34,148.407,148.2921,148.3879,16492.0
2023-09-11 14:25:00,154.96,154.96,154.92,154.95,13884.0,148.3879,148.3879,148.3496,148.3783,13884.0
2023-09-11 14:30:00,154.95,154.98,154.91,154.95,17104.0,148.3783,148.407,148.34,148.3783,17104.0
2023-09-11 14:35:00,154.94,154.95,154.89,154.91,11287.0,148.3687,148.3783,148.3209,148.34,11287.0
2023-09-11 14:40:00,154.89,154.9,154.86,154.89,13315.0,148.3209,148.3304,148.2921,148.3209,13315.0
2023-09-11 14:45:00,154.89,154.93,154.87,154.91,14926.0,148.3209,148.3592,148.3017,148.34,14926.0
2023-09-11 14:50:00,154.91,154.91,154.8,154.81,9236.0,148.34,148.34,148.2347,148.2443,9236.0
2023-09-11 14:55:00,154.8,154.86,154.79,154.82,12315.0,148.2347,148.2921,148.2251,148.2538,12315.0
2023-09-11 15:00:00,154.82,154.82,154.75,154.82,27147.0,148.2538,148.2538,148.1868,148.2538,27147.0
2023-09-11 15:05:00,154.81,154.82,154.77,154.82,25928.0,148.2443,148.2538,148.2059,148.2538,25928.0
2023-09-11 15:10:00,154.82,154.88,154.82,154.83,29237.0,148.2538,148.3113,148.2538,148.2634,29237.0
2023-09-11 15:15:00,154.82,154.88,154.8,154.82,17569.0,148.2538,148.3113,148.2347,148.2538,17569.0
2023-09-11 15:20:00,154.83,154.93,154.8,154.92,26462.0,148.2634,148.3592,148.2347,148.3496,26462.0
2023-09-11 15:25:00,154.93,154.96,154.87,154.89,36783.0,148.3592,148.3879,148.3017,148.3209,36783.0
2023-09-11 15:30:00,154.88,154.88,154.79,154.86,41119.0,148.3113,148.3113,148.2251,148.2921,41119.0
2023-09-11 15:35:00,154.85,154.94,154.8,154.89,24050.0,148.2826,148.3687,148.2347,148.3209,24050.0
2023-09-11 15:40:00,154.88,154.89,154.75,154.8,30287.0,148.3113,148.3209,148.1868,148.2347,30287.0
2023-09-11 15:45:00,154.8,154.8,154.7,154.74,42718.0,148.2347,148.2347,148.1389,148.1772,42718.0
2023-09-11 15:50:00,154.73,154.74,154.64,154.71,65410.0,148.1676,148.1772,148.0815,148.1485,65410.0
2023-09-11 15:55:00,154.71,154.83,154.65,154.76,162439.0,148.1485,148.2634,148.091,148.1964,162439.0
2023-09-12 09:30:00,154.99,155.15,154.53,154.78,117077.0,148.4166,148.5698,147.9761,148.2155,117077.0
2023-09-12 09:35:00,154.76,154.87,154.16,154.17,19876.0,148.1964,148.3017,147.6218,147.6314,19876.0
2023-09-12 09:40:00,154.11,154.21,153.48,153.61,44985.0,147.5739,147.6697,146.9707,147.0951,44985.0
2023-09-12 09:45:00,153.66,153.77,153.41,153.49,21268.0,147.143,147.2484,146.9036,146.9802,21268.0
2023-09-12 09:50:00,153.49,153.54,153.35,153.49,19560.0,146.9802,147.0281,146.8462,146.9802,19560.0
2023-09-12 09:55:00,153.5,153.54,153.33,153.4,35079.0,146.9898,147.0281,146.827,146.8941,35079.0
2023-09-12 10:00:00,153.38,153.43,153.25,153.37,30607.0,146.8749,146.9228,146.7504,146.8653,30607.0
2023-09-12 10:05:00,153.37,153.42,152.99,152.99,46639.0,146.8653,146.9132,146.5014,146.5014,46639.0
2023-09-12 10:10:00,152.97,153.05,152.84,152.84,35908.0,146.4823,146.5589,146.3578,146.3578,35908.0
2023-09-12 10:15:00,152.85,152.91,152.59,152.66,27693.0,146.3674,146.4248,146.1184,146.1854,27693.0
2023-09-12 10:20:00,152.67,152.73,152.57,152.73,16203.0,146.195,146.2525,146.0993,146.2525,16203.0
2023-09-12 10:25:00,152.73,153.0,152.65,152.98,36108.0,146.2525,146.511,146.1759,146.4919,36108.0
2023-09-12 10:30:00,153.0,153.21,153.0,153.17,22742.0,146.511,146.7121,146.511,146.6738,22742.0
2023-09-12 10:35:00,153.16,153.28,153.13,153.15,68425.0,146.6642,146.7791,146.6355,146.6547,68425.0
2023-09-12 10:40:00,153.16,153.2,153.02,153.15,53722.0,146.6642,146.7025,146.5302,146.6547,53722.0
2023-09-12 10:45:00,153.14,153.2,152.94,153.0,27220.0,146.6451,146.7025,146.4536,146.511,27220.0
2023-09-12 10:50:00,153.0,153.05,152.94,153.04,19422.0,146.511,146.5589,146.4536,146.5493,19422.0
2023-09-12 10:55:00,153.05,153.14,152.98,153.14,42653.0,146.5589,146.6451,146.4919,146.6451,42653.0
2023-09-12 11:00:00,153.12,153.22,152.96,152.98,30921.0,146.6259,146.7217,146.4727,146.4919,30921.0
2023-09-12 11:05:00,152.99,153.04,152.85,152.99,114944.0,146.5014,146.5493,146.3674,146.5014,114944.0
2023-09-12 11:10:00,153.0,153.1,152.93,153.03,11319.0,146.511,146.6068,146.444,146.5397,11319.0
2023-09-12 11:15:00,153.01,153.05,152.91,152.93,16625.0,146.5206,146.5589,146.4248,146.444,16625.0
2023-09-12 11:20:00,152.92,153.06,152.91,152.99,17086.0,146.4344,146.5685,146.4248,146.5014,17086.0
2023-09-12 11:25:00,152.98,152.99,152.84,152.91,29174.0,146.4919,146.5014,146.3578,146.4248,29174.0
2023-09-12 11:30:00,152.9,152.9,152.71,152.73,33131.0,146.4153,146.4153,146.2333,146.2525,33131.0
2023-09-12 11:35:00,152.72,152.72,152.56,152.57,12767.0,146.2429,146.2429,146.0897,146.0993,12767.0
2023-09-12 11:40:00,152.57,152.67,152.54,152.62,15728.0,146.0993,146.195,146.0705,146.1471,15728.0
2023-09-12 11:45:00,152.63,152.67,152.52,152.52,14329.0,146.1567,146.195,146.0514,146.0514,14329.0
2023-09-12 11:50:00,152.55,152.56,152.37,152.39,35749.0,146.0801,146.0897,145.9077,145.9269,35749.0
2023-09-12 11:55:00,152.39,152.47,152.34,152.44,20230.0,145.9269,146.0035,145.879,145.9748,20230.0
2023-09-12 12:00:00,152.46,152.54,152.43,152.45,13527.0,145.9939,146.0705,145.9652,145.9843,13527.0
2023-09-12 12:05:00,152.44,152.47,152.35,152.4,15943.0,145.9748,146.0035,145.8886,145.9365,15943.0
2023-09-12 12:10:00,152.42,152.52,152.29,152.32,21530.0,145.9556,146.0514,145.8311,145.8599,21530.0
2023-09-12 12:15:00,152.34,152.51,152.33,152.51,26151.0,145.879,146.0418,145.8694,146.0418,26151.0
2023-09-12 12:20:00,152.5,152.5,152.34,152.35,11106.0,146.0322,146.0322,145.879,145.8886,11106.0
2023-09-12 12:25:00,152.35,152.4,152.3,152.37,15471.0,145.8886,145.9365,145.8407,145.9077,15471.0
2023-09-12 12:30:00,152.36,152.36,152.25,152.3,13034.0,145.8982,145.8982,145.7928,145.8407,13034.0
2023-09-12 12:35:00,152.28,152.29,152.23,152.24,6022.0,145.8216,145.8311,145.7737,145.7832,6022.0
2023-09-12 12:40:00,152.25,152.28,152.18,152.27,15678.0,145.7928,145.8216,145.7258,145.812,15678.0
2023-09-12 12:45:00,152.27,152.31,152.24,152.28,17984.0,145.812,145.8503,145.7832,145.8216,17984.0
2023-09-12 12:50:00,152.28,152.33,152.26,152.33,9310.0,145.8216,145.8694,145.8024,145.8694,9310.0
2023-09-12 12:55:00,152.35,152.35,152.29,152.33,11061.0,145.8886,145.8886,145.8311,145.8694,11061.0
2023-09-12 13:00:00,152.33,152.59,152.32,152.53,15589.0,145.8694,146.1184,145.8599,146.0609,15589.0
2023-09-12 13:05:00,152.53,152.56,152.44,152.46,18409.0,146.0609,146.0897,145.9748,145.9939,18409.0
2023-09-12 13:10:00,152.47,152.6,152.47,152.6,18734.0,146.0035,146.128,146.0035,146.128,18734.0
2023-09-12 13:15:00,152.59,152.68,152.54,152.58,32785.0,146.1184,146.2046,146.0705,146.1088,32785.0
2023-09-12 13:20:00,152.58,152.79,152.58,152.77,25054.0,146.1088,146.3099,146.1088,146.2908,25054.0
2023-09-12 13:25:00,152.76,152.76,152.68,152.71,26612.0,146.2812,146.2812,146.2046,146.2333,26612.0
2023-09-12 13:30:00,152.72,152.84,152.72,152.82,15206.0,146.2429,146.3578,146.2429,146.3387,15206.0
2023-09-12 13:35:00,152.83,152.87,152.74,152.84,18317.0,146.3482,146.3865,146.262,146.3578,18317.0
2023-09-12 13:40:00,152.84,152.85,152.76,152.82,17229.0,146.3578,146.3674,146.2812,146.3387,17229.0
2023-09-12 13:45:00,152.81,152.82,152.58,152.61,18506.0,146.3291,146.3387,146.1088,146.1376,18506.0
2023-09-12 13:50:00,152.61,152.62,152.55,152.56,17645.0,146.1376,146.1471,146.0801,146.0897,17645.0
2023-09-12 13:55:00,152.53,152.63,152.51,152.53,20341.0,146.0609,146.1567,146.0418,146.0609,20341.0
2023-09-12 14:00:00,152.52,152.53,152.38,152.38,13174.0,146.0514,146.0609,145.9173,145.9173,13174.0
2023-09-12 14:05:00,152.38,152.41,152.33,152.33,11309.0,145.9173,145.946,145.8694,145.8694,11309.0
2023-09-12 14:10:00,152.33,152.4,152.31,152.31,19787.0,145.8694,145.9365,145.8503,145.8503,19787.0
2023-09-12 14:15:00,152.31,152.38,152.28,152.38,23466.0,145.8503,145.9173,145.8216,145.9173,23466.0
2023-09-12 14:20:00,152.39,152.44,152.26,152.28,15363.0,145.9269,145.9748,145.8024,145.8216,15363.0
2023-09-12 14:25:00,152.28,152.29,152.21,152.25,42462.0,145.8216,145.8311,145.7545,145.7928,42462.0
2023-09-12 14:30:00,152.24,152.24,152.12,152.15,23364.0,145.7832,145.7832,145.6683,145.6971,23364.0
2023-09-12 14:35:00,152.15,152.16,152.05,152.07,22062.0,145.6971,145.7066,145.6013,145.6205,22062.0
2023-09-12 14:40:00,152.07,152.12,151.98,152.04,28169.0,145.6205,145.6683,145.5343,145.5917,28169.0
2023-09-12 14:45:00,152.05,152.15,152.04,152.13,45144.0,145.6013,145.6971,145.5917,145.6779,45144.0
2023-09-12 14:50:00,152.13,152.13,151.94,151.94,41014.0,145.6779,145.6779,145.496,145.496,41014.0
2023-09-12 14:55:00,151.94,152.02,151.94,151.96,23939.0,145.496,145.5726,145.496,145.5151,23939.0
2023-09-12 15:00:00,151.94,151.94,151.77,151.78,21594.0,145.496,145.496,145.3332,145.3428,21594.0
2023-09-12 15:05:00,151.78,151.84,151.72,151.84,27458.0,145.3428,145.4002,145.2853,145.4002,27458.0
2023-09-12 15:10:00,151.83,151.88,151.74,151.74,24053.0,145.3906,145.4385,145.3045,145.3045,24053.0
2023-09-12 15:15:00,151.74,151.76,151.66,151.74,35576.0,145.3045,145.3236,145.2278,145.3045,35576.0
2023-09-12 15:20:00,151.74,151.74,151.57,151.63,30433.0,145.3045,145.3045,145.1417,145.1991,30433.0
2023-09-12 15:25:00,151.63,151.68,151.62,151.67,33353.0,145.1991,145.247,145.1895,145.2374,33353.0
2023-09-12 15:30:00,151.67,151.84,151.66,151.77,36246.0,145.2374,145.4002,145.2278,145.3332,36246.0
2023-09-12 15:35:00,151.78,151.86,151.73,151.86,31510.0,145.3428,145.4194,145.2949,145.4194,31510.0
2023-09-12 15:40:00,151.86,151.95,151.85,151.95,36936.0,145.4194,145.5055,145.4098,145.5055,36936.0
2023-09-12 15:45:00,151.94,152.02,151.92,151.98,57135.0,145.496,145.5726,145.4768,145.5343,57135.0
2023-09-12 15:50:00,151.98,152.18,151.98,152.11,100390.0,145.5343,145.7258,145.5343,145.6588,100390.0
2023-09-12 15:55:00,152.11,152.18,151.95,152.05,233317.0,145.6588,145.7258,145.5055,145.6013,233317.0
2023-09-13 09:30:00,151.97,152.58,151.97,152.53,87887.0,145.5247,146.1088,145.5247,146.0609,87887.0
2023-09-13 09:35:00,152.52,152.55,151.9,152.0,21199.0,146.0514,146.0801,145.4577,145.5534,21199.0
2023-09-13 09:40:00,152.01,152.09,151.86,151.89,28105.0,145.563,145.6396,145.4194,145.4481,28105.0
2023-09-13 09:45:00,151.91,152.26,151.9,152.19,26300.0,145.4672,145.8024,145.4577,145.7354,26300.0
2023-09-13 09:50:00,152.2,152.27,152.08,152.1,45576.0,145.7449,145.812,145.63,145.6492,45576.0
2023-09-13 09:55:00,152.1,152.17,152.0,152.16,38062.0,145.6492,145.7162,145.5534,145.7066,38062.0
2023-09-13 10:00:00,152.16,152.29,152.13,152.19,24318.0,145.7066,145.8311,145.6779,145.7354,24318.0
2023-09-13 10:05:00,152.18,152.33,152.14,152.15,22132.0,145.7258,145.8694,145.6875,145.6971,22132.0
2023-09-13 10:10:00,152.15,152.16,152.03,152.03,25940.0,145.6971,145.7066,145.5822,145.5822,25940.0
2023-09-13 10:15:00,152.04,152.06,151.74,151.75,20760.0,145.5917,145.6109,145.3045,145.314,20760.0
2023-09-13 10:20:00,151.74,151.79,151.66,151.78,16712.0,145.3045,145.3523,145.2278,145.3428,16712.0
2023-09-13 10:25:00,151.77,151.99,151.76,151.98,16548.0,145.3332,145.5439,145.3236,145.5343,16548.0
2023-09-13 10:30:00,152.0,152.06,151.92,152.06,10011.0,145.5534,145.6109,145.4768,145.6109,10011.0
2023-09-13 10:35:00,152.06,152.06,151.92,151.99,13318.0,145.6109,145.6109,145.4768,145.5439,13318.0
2023-09-13 10:40:00,152.0,152.09,151.96,152.0,16547.0,145.5534,145.6396,145.5151,145.5534,16547.0
2023-09-13 10:45:00,152.0,152.1,151.97,152.08,10914.0,145.5534,145.6492,145.5247,145.63,10914.0
2023-09-13 10:50:00,152.09,152.3,152.05,152.28,12925.0,145.6396,145.8407,145.6013,145.8216,12925.0
2023-09-13 10:55:00,152.3,152.38,152.29,152.37,35647.0,145.8407,145.9173,145.8311,145.9077,35647.0
2023-09-13 11:00:00,152.38,152.41,152.28,152.35,9971.0,145.9173,145.946,145.8216,145.8886,9971.0
2023-09-13 11:05:00,152.34,152.45,152.31,152.42,9964.0,145.879,145.9843,145.8503,145.9556,9964.0
2023-09-13 11:10:00,152.42,152.52,152.42,152.52,13063.0,145.9556,146.0514,145.9556,146.0514,13063.0
2023-09-13 11:15:00,152.52,152.61,152.47,152.59,17566.0,146.0514,146.1376,146.0035,146.1184,17566.0
2023-09-13 11:20:00,152.59,152.66,152.57,152.66,16284.0,146.1184,146.1854,146.0993,146.1854,16284.0
2023-09-13 11:25:00,152.67,152.75,152.6,152.75,21136.0,146.195,146.2716,146.128,146.2716,21136.0
2023-09-13 11:30:00,152.76,152.78,152.62,152.68,13883.0,146.2812,146.3003,146.1471,146.2046,13883.0
2023-09-13 11:35:00,152.68,152.72,152.59,152.63,8965.0,146.2046,146.2429,146.1184,146.1567,8965.0
2023-09-13 11:40:00,152.63,152.72,152.61,152.71,8301.0,146.1567,146.2429,146.1376,146.2333,8301.0
2023-09-13 11:45:00,152.72,152.91,152.69,152.89,17639.0,146.2429,146.4248,146.2142,146.4057,17639.0
2023-09-13 11:50:00,152.91,152.97,152.88,152.93,16988.0,146.4248,146.4823,146.3961,146.444,16988.0
2023-09-13 11:55:00,152.92,153.07,152.88,153.05,26201.0,146.4344,146.578,146.3961,146.5589,26201.0
2023-09-13 12:00:00,153.05,153.14,153.02,153.09,18329.0,146.5589,146.6451,146.5302,146.5972,18329.0
2023-09-13 12:05:00,153.09,153.21,153.08,153.18,19212.0,146.5972,146.7121,146.5876,146.6834,19212.0
2023-09-13 12:10:00,153.18,153.26,153.13,153.26,11687.0,146.6834,146.76,146.6355,146.76,11687.0
2023-09-13 12:15:00,153.26,153.33,153.2,153.31,24002.0,146.76,146.827,146.7025,146.8079,24002.0
2023-09-13 12:20:00,153.31,153.35,153.24,153.33,15582.0,146.8079,146.8462,146.7408,146.827,15582.0
2023-09-13 12:25:00,153.33,153.38,153.21,153.21,23321.0,146.827,146.8749,146.7121,146.7121,23321.0
2023-09-13 12:30:00,153.21,153.21,153.09,153.12,16318.0,146.7121,146.7121,146.5972,146.6259,16318.0
2023-09-13 12:35:00,153.14,153.21,153.11,153.11,19040.0,146.6451,146.7121,146.6164,146.6164,19040.0
2023-09-13 12:40:00,153.1,153.14,153.02,153.08,13488.0,146.6068,146.6451,146.5302,146.5876,13488.0
2023-09-13 12:45:00,153.09,153.1,153.04,153.07,18308.0,146.5972,146.6068,146.5493,146.578,18308.0
2023-09-13 12:50:00,153.06,153.13,153.04,153.13,14483.0,146.5685,146.6355,146.5493,146.6355,14483.0
2023-09-13 12:55:00,153.13,153.19,153.12,153.16,9635.0,146.6355,146.693,146.6259,146.6642,9635.0
2023-09-13 13:00:00,153.16,153.18,153.07,153.12,14786.0,146.6642,146.6834,146.578,146.6259,14786.0
2023-09-13 13:05:00,153.12,153.19,153.11,153.16,9212.0,146.6259,146.693,146.6164,146.6642,9212.0
2023-09-13 13:10:00,153.16,153.2,153.11,153.13,21989.0,146.6642,146.7025,146.6164,146.6355,21989.0
2023-09-13 13:15:00,153.13,153.18,153.08,153.08,12595.0,146.6355,146.6834,146.5876,146.5876,12595.0
2023-09-13 13:20:00,153.09,153.19,153.04,153.17,12718.0,146.5972,146.693,146.5493,146.6738,12718.0
2023-09-13 13:25:00,153.18,153.18,153.12,153.16,14736.0,146.6834,146.6834,146.6259,146.6642,14736.0
2023-09-13 13:30:00,153.15,153.17,153.09,153.17,14659.0,146.6547,146.6738,146.5972,146.6738,14659.0
2023-09-13 13:35:00,153.17,153.17,153.08,153.1,10781.0,146.6738,146.6738,146.5876,146.6068,10781.0
2023-09-13 13:40:00,153.1,153.17,153.1,153.17,13025.0,146.6068,146.6738,146.6068,146.6738,13025.0
2023-09-13 13:45:00,153.16,153.16,153.06,153.08,12272.0,146.6642,146.6642,146.5685,146.5876,12272.0
2023-09-13 13:50:00,153.09,153.12,153.05,153.07,10444.0,146.5972,146.6259,146.5589,146.578,10444.0
2023-09-13 13:55:00,153.07,153.13,153.04,153.1,13423.0,146.578,146.6355,146.5493,146.6068,13423.0
2023-09-13 14:00:00,153.1,153.34,153.1,153.33,12500.0,146.6068,146.8366,146.6068,146.827,12500.0
2023-09-13 14:05:00,153.32,153.33,153.25,153.28,13566.0,146.8174,146.827,146.7504,146.7791,13566.0
2023-09-13 14:10:00,153.27,153.39,153.27,153.39,13738.0,146.7696,146.8845,146.7696,146.8845,13738.0
2023-09-13 14:15:00,153.38,153.43,153.35,153.43,13214.0,146.8749,146.9228,146.8462,146.9228,13214.0
2023-09-13 14:20:00,153.44,153.57,153.43,153.55,29220.0,146.9324,147.0568,146.9228,147.0377,29220.0
2023-09-13 14:25:00,153.56,153.59,153.49,153.52,39181.0,147.0473,147.076,146.9802,147.009,39181.0
2023-09-13 14:30:00,153.52,153.59,153.47,153.47,16638.0,147.009,147.076,146.9611,146.9611,16638.0
2023-09-13 14:35:00,153.44,153.5,153.44,153.47,10671.0,146.9324,146.9898,146.9324,146.9611,10671.0
2023-09-13 14:40:00,153.45,153.47,153.41,153.45,12026.0,146.9419,146.9611,146.9036,146.9419,12026.0
2023-09-13 14:45:00,153.43,153.47,153.41,153.41,13544.0,146.9228,146.9611,146.9036,146.9036,13544.0
2023-09-13 14:50:00,153.41,153.43,153.28,153.33,19117.0,146.9036,146.9228,146.7791,146.827,19117.0
2023-09-13 14:55:00,153.3,153.46,153.24,153.42,19294.0,146.7983,146.9515,146.7408,146.9132,19294.0
2023-09-13 15:00:00,153.39,153.4,153.15,153.17,20645.0,146.8845,146.8941,146.6547,146.6738,20645.0
2023-09-13 15:05:00,153.16,153.2,153.09,153.17,20858.0,146.6642,146.7025,146.5972,146.6738,20858.0
2023-09-13 15:10:00,153.18,153.2,153.06,153.07,35609.0,146.6834,146.7025,146.5685,146.578,35609.0
2023-09-13 15:15:00,153.05,153.14,153.02,153.04,16245.0,146.5589,146.6451,146.5302,146.5493,16245.0
2023-09-13 15:20:00,153.03,153.03,152.9,152.94,23333.0,146.5397,146.5397,146.4153,146.4536,23333.0
2023-09-13 15:25:00,152.94,152.96,152.81,152.82,26951.0,146.4536,146.4727,146.3291,146.3387,26951.0
2023-09-13 15:30:00,152.82,152.83,152.76,152.76,22672.0,146.3387,146.3482,146.2812,146.2812,22672.0
2023-09-13 15:35:00,152.75,152.82,152.73,152.79,26244.0,146.2716,146.3387,146.2525,146.3099,26244.0
2023-09-13 15:40:00,152.78,152.97,152.78,152.91,34969.0,146.3003,146.4823,146.3003,146.4248,34969.0
2023-09-13 15:45:00,152.9,153.06,152.84,153.02,42744.0,146.4153,146.5685,146.3578,146.5302,42744.0
2023-09-13 15:50:00,153.01,153.08,152.89,152.96,78775.0,146.5206,146.5876,146.4057,146.4727,78775.0
2023-09-13 15:55:00,152.95,153.22,152.95,153.09,255573.0,146.4631,146.7217,146.4631,146.5972,255573.0
2023-09-14 09:30:00,153.84,153.9,153.44,153.71,116715.0,147.3154,147.3728,146.9324,147.1909,116715.0
2023-09-14 09:35:00,153.7,153.76,153.52,153.61,13015.0,147.1813,147.2388,147.009,147.0951,13015.0
2023-09-14 09:40:00,153.62,153.68,153.39,153.43,21752.0,147.1047,147.1622,146.8845,146.9228,21752.0
2023-09-14 09:45:00,153.41,153.75,153.37,153.75,24857.0,146.9036,147.2292,146.8653,147.2292,24857.0
2023-09-14 09:50:00,153.75,153.99,153.65,153.97,44251.0,147.2292,147.459,147.1334,147.4399,44251.0
2023-09-14 09:55:00,153.95,154.02,153.89,153.97,24923.0,147.4207,147.4878,147.3633,147.4399,24923.0
2023-09-14 10:00:00,154.0,154.05,153.85,153.86,20000.0,147.4686,147.5165,147.325,147.3345,20000.0
2023-09-14 10:05:00,153.83,153.98,153.75,153.92,28446.0,147.3058,147.4495,147.2292,147.392,28446.0
2023-09-14 10:10:00,153.94,154.1,153.93,153.97,32067.0,147.4111,147.5644,147.4016,147.4399,32067.0
2023-09-14 10:15:00,153.96,154.24,153.95,154.2,51520.0,147.4303,147.6984,147.4207,147.6601,51520.0
2023-09-14 10:20:00,154.2,154.24,154.02,154.02,17144.0,147.6601,147.6984,147.4878,147.4878,17144.0
2023-09-14 10:25:00,154.01,154.04,153.86,153.96,11108.0,147.4782,147.5069,147.3345,147.4303,11108.0
2023-09-14 10:30:00,153.97,154.08,153.95,154.04,16875.0,147.4399,147.5452,147.4207,147.5069,16875.0
2023-09-14 10:35:00,154.06,154.06,153.92,153.94,15715.0,147.5261,147.5261,147.392,147.4111,15715.0
2023-09-14 10:40:00,153.95,154.08,153.86,153.87,31098.0,147.4207,147.5452,147.3345,147.3441,31098.0
2023-09-14 10:45:00,153.86,153.94,153.69,153.71,28776.0,147.3345,147.4111,147.1718,147.1909,28776.0
2023-09-14 10:50:00,153.73,153.73,153.57,153.59,19531.0,147.2101,147.2101,147.0568,147.076,19531.0
2023-09-14 10:55:00,153.6,153.78,153.51,153.75,26175.0,147.0856,147.2579,146.9994,147.2292,26175.0
2023-09-14 11:00:00,153.74,153.75,153.61,153.69,12558.0,147.2196,147.2292,147.0951,147.1718,12558.0
2023-09-14 11:05:00,153.7,153.79,153.62,153.78,23594.0,147.1813,147.2675,147.1047,147.2579,23594.0
2023-09-14 11:10:00,153.78,153.87,153.75,153.86,18459.0,147.2579,147.3441,147.2292,147.3345,18459.0
2023-09-14 11:15:00,153.88,154.03,153.87,153.99,11984.0,147.3537,147.4973,147.3441,147.459,11984.0
2023-09-14 11:20:00,153.99,154.08,153.96,154.03,14440.0,147.459,147.5452,147.4303,147.4973,14440.0
2023-09-14 11:25:00,154.03,154.06,153.98,154.03,13449.0,147.4973,147.5261,147.4495,147.4973,13449.0
2023-09-14 11:30:00,154.03,154.07,154.0,154.07,19164.0,147.4973,147.5356,147.4686,147.5356,19164.0
2023-09-14 11:35:00,154.09,154.14,154.04,154.13,14854.0,147.5548,147.6027,147.5069,147.5931,14854.0
2023-09-14 11:40:00,154.13,154.64,154.13,154.61,71489.0,147.5931,148.0815,147.5931,148.0527,71489.0
2023-09-14 11:45:00,154.59,154.62,154.5,154.5,14540.0,148.0336,148.0623,147.9474,147.9474,14540.0
2023-09-14 11:50:00,154.49,154.54,154.46,154.48,19229.0,147.9378,147.9857,147.9091,147.9282,19229.0
2023-09-14 11:55:00,154.46,154.47,154.4,154.46,14344.0,147.9091,147.9187,147.8516,147.9091,14344.0
2023-09-14 12:00:00,154.46,154.54,154.43,154.46,24755.0,147.9091,147.9857,147.8804,147.9091,24755.0
2023-09-14 12:05:00,154.46,154.48,154.22,154.38,12653.0,147.9091,147.9282,147.6793,147.8325,12653.0
2023-09-14 12:10:00,154.39,154.45,154.37,154.39,17839.0,147.8421,147.8995,147.8229,147.8421,17839.0
2023-09-14 12:15:00,154.38,154.58,154.38,154.55,27425.0,147.8325,148.024,147.8325,147.9953,27425.0
2023-09-14 12:20:00,154.56,154.65,154.46,154.63,33465.0,148.0049,148.091,147.9091,148.0719,33465.0
2023-09-14 12:25:00,154.62,154.69,154.54,154.64,17079.0,148.0623,148.1293,147.9857,148.0815,17079.0
2023-09-14 12:30:00,154.64,154.71,154.63,154.67,21779.0,148.0815,148.1485,148.0719,148.1102,21779.0
2023-09-14 12:35:00,154.69,154.76,154.68,154.73,12919.0,148.1293,148.1964,148.1198,148.1676,12919.0
2023-09-14 12:40:00,154.73,154.83,154.68,154.83,26768.0,148.1676,148.2634,148.1198,148.2634,26768.0
2023-09-14 12:45:00,154.84,154.85,154.76,154.79,16159.0,148.273,148.2826,148.1964,148.2251,16159.0
2023-09-14 12:50:00,154.8,154.85,154.7,154.72,24421.0,148.2347,148.2826,148.1389,148.1581,24421.0
2023-09-14 12:55:00,154.71,154.76,154.67,154.74,23285.0,148.1485,148.1964,148.1102,148.1772,23285.0
2023-09-14 13:00:00,154.73,154.77,154.67,154.75,16816.0,148.1676,148.2059,148.1102,148.1868,16816.0
2023-09-14 13:05:00,154.75,154.81,154.74,154.78,11020.0,148.1868,148.2443,148.1772,148.2155,11020.0
2023-09-14 13:10:00,154.76,154.82,154.74,154.78,13591.0,148.1964,148.2538,148.1772,148.2155,13591.0
2023-09-14 13:15:00,154.78,154.81,154.75,154.78,10036.0,148.2155,148.2443,148.1868,148.2155,10036.0
2023-09-14 13:20:00,154.78,154.78,154.68,154.7,10749.0,148.2155,148.2155,148.1198,148.1389,10749.0
2023-09-14 13:25:00,154.7,154.73,154.69,154.7,13560.0,148.1389,148.1676,148.1293,148.1389,13560.0
2023-09-14 13:30:00,154.7,154.73,154.66,154.71,24234.0,148.1389,148.1676,148.1006,148.1485,24234.0
2023-09-14 13:35:00,154.71,154.81,154.69,154.75,22985.0,148.1485,148.2443,148.1293,148.1868,22985.0
2023-09-14 13:40:00,154.73,154.73,154.57,154.63,11527.0,148.1676,148.1676,148.0144,148.0719,11527.0
2023-09-14 13:45:00,154.62,154.64,154.55,154.58,12018.0,148.0623,148.0815,147.9953,148.024,12018.0
2023-09-14 13:50:00,154.6,154.65,154.59,154.63,19402.0,148.0432,148.091,148.0336,148.0719,19402.0
2023-09-14 13:55:00,154.63,154.63,154.49,154.56,14125.0,148.0719,148.0719,147.9378,148.0049,14125.0
2023-09-14 14:00:00,154.57,154.6,154.52,154.55,18997.0,148.0144,148.0432,147.9666,147.9953,18997.0
2023-09-14 14:05:00,154.54,154.55,154.5,154.52,10003.0,147.9857,147.9953,147.9474,147.9666,10003.0
2023-09-14 14:10:00,154.51,154.55,154.49,154.49,13928.0,147.957,147.9953,147.9378,147.9378,13928.0
2023-09-14 14:15:00,154.49,154.52,154.43,154.45,18142.0,147.9378,147.9666,147.8804,147.8995,18142.0
2023-09-14 14:20:00,154.45,154.54,154.43,154.46,18639.0,147.8995,147.9857,147.8804,147.9091,18639.0
2023-09-14 14:25:00,154.47,154.55,154.45,154.52,10632.0,147.9187,147.9953,147.8995,147.9666,10632.0
2023-09-14 14:30:00,154.54,154.56,154.51,154.56,15646.0,147.9857,148.0049,147.957,148.0049,15646.0
2023-09-14 14:35:00,154.56,154.6,154.55,154.58,12663.0,148.0049,148.0432,147.9953,148.024,12663.0
2023-09-14 14:40:00,154.57,154.61,154.53,154.58,27823.0,148.0144,148.0527,147.9761,148.024,27823.0
2023-09-14 14:45:00,154.59,154.67,154.58,154.66,21710.0,148.0336,148.1102,148.024,148.1006,21710.0
2023-09-14 14:50:00,154.64,154.66,154.59,154.62,16754.0,148.0815,148.1006,148.0336,148.0623,16754.0
2023-09-14 14:55:00,154.62,154.64,154.59,154.63,11532.0,148.0623,148.0815,148.0336,148.0719,11532.0
2023-09-14 15:00:00,154.63,154.74,154.61,154.69,18197.0,148.0719,148.1772,148.0527,148.1293,18197.0
2023-09-14 15:05:00,154.67,154.72,154.62,154.62,20739.0,148.1102,148.1581,148.0623,148.0623,20739.0
2023-09-14 15:10:00,154.63,154.64,154.55,154.55,38857.0,148.0719,148.0815,147.9953,147.9953,38857.0
2023-09-14 15:15:00,154.55,154.62,154.55,154.61,14110.0,147.9953,148.0623,147.9953,148.0527,14110.0
2023-09-14 15:20:00,154.59,154.59,154.54,154.54,11862.0,148.0336,148.0336,147.9857,147.9857,11862.0
2023-09-14 15:25:00,154.53,154.57,154.45,154.52,29778.0,147.9761,148.0144,147.8995,147.9666,29778.0
2023-09-14 15:30:00,154.51,154.76,154.51,154.75,33953.0,147.957,148.1964,147.957,148.1868,33953.0
2023-09-14 15:35:00,154.74,154.8,154.62,154.62,27169.0,148.1772,148.2347,148.0623,148.0623,27169.0
2023-09-14 15:40:00,154.62,154.81,154.61,154.81,29344.0,148.0623,148.2443,148.0527,148.2443,29344.0
2023-09-14 15:45:00,154.81,154.89,154.74,154.89,49116.0,148.2443,148.3209,148.1772,148.3209,49116.0
2023-09-14 15:50:00,154.9,154.92,154.71,154.76,109910.0,148.3304,148.3496,148.1485,148.1964,109910.0
2023-09-14 15:55:00,154.76,154.82,154.63,154.79,296769.0,148.1964,148.2538,148.0719,148.2251,296769.0
2023-09-15 09:30:00,154.03,154.65,153.96,154.49,2189674.0,147.4973,148.091,147.4303,147.9378,2189674.0
2023-09-15 09:35:00,154.44,154.98,154.37,154.96,29361.0,147.8899,148.407,147.8229,148.3879,29361.0
2023-09-15 09:40:00,154.95,155.31,154.81,155.15,76409.0,148.3783,148.723,148.2443,148.5698,76409.0
2023-09-15 09:45:00,155.11,155.15,154.85,154.97,51861.0,148.5315,148.5698,148.2826,148.3975,51861.0
2023-09-15 09:50:00,154.99,155.04,154.91,155.0,24216.0,148.4166,148.4645,148.34,148.4262,24216.0
2023-09-15 09:55:00,155.01,155.15,154.89,155.12,33258.0,148.4358,148.5698,148.3209,148.5411,33258.0
2023-09-15 10:00:00,155.12,155.32,155.07,155.24,22715.0,148.5411,148.7326,148.4932,148.656,22715.0
2023-09-15 10:05:00,155.21,155.28,155.01,155.04,30104.0,148.6273,148.6943,148.4358,148.4645,30104.0
2023-09-15 10:10:00,155.04,155.06,154.77,154.81,33710.0,148.4645,148.4836,148.2059,148.2443,33710.0
2023-09-15 10:15:00,154.8,154.84,154.65,154.83,20673.0,148.2347,148.273,148.091,148.2634,20673.0
2023-09-15 10:20:00,154.83,154.98,154.83,154.9,25704.0,148.2634,148.407,148.2634,148.3304,25704.0
2023-09-15 10:25:00,154.89,154.94,154.8,154.81,22970.0,148.3209,148.3687,148.2347,148.2443,22970.0
2023-09-15 10:30:00,154.78,154.85,154.73,154.82,19080.0,148.2155,148.2826,148.1676,148.2538,19080.0
2023-09-15 10:35:00,154.82,154.89,154.76,154.89,16088.0,148.2538,148.3209,148.1964,148.3209,16088.0
2023-09-15 10:40:00,154.87,154.99,154.86,154.99,11206.0,148.3017,148.4166,148.2921,148.4166,11206.0
2023-09-15 10:45:00,154.98,155.08,154.91,155.0,16665.0,148.407,148.5028,148.34,148.4262,16665.0
2023-09-15 10:50:00,155.0,155.02,154.9,154.94,13154.0,148.4262,148.4453,148.3304,148.3687,13154.0
2023-09-15 10:55:00,154.92,154.93,154.68,154.73,17475.0,148.3496,148.3592,148.1198,148.1676,17475.0
2023-09-15 11:00:00,154.73,154.78,154.52,154.62,16455.0,148.1676,148.2155,147.9666,148.0623,16455.0
2023-09-15 11:05:00,154.61,154.7,154.54,154.69,21621.0,148.0527,148.1389,147.9857,148.1293,21621.0
2023-09-15 11:10:00,154.66,154.68,154.51,154.52,19411.0,148.1006,148.1198,147.957,147.9666,19411.0
2023-09-15 11:15:00,154.51,154.57,154.49,154.52,19472.0,147.957,148.0144,147.9378,147.9666,19472.0
2023-09-15 11:20:00,154.52,154.53,154.41,154.45,18051.0,147.9666,147.9761,147.8612,147.8995,18051.0
2023-09-15 11:25:00,154.43,154.52,154.37,154.51,25597.0,147.8804,147.9666,147.8229,147.957,25597.0
2023-09-15 11:30:00,154.49,154.6,154.48,154.57,17500.0,147.9378,148.0432,147.9282,148.0144,17500.0
2023-09-15 11:35:00,154.56,154.6,154.49,154.56,16034.0,148.0049,148.0432,147.9378,148.0049,16034.0
2023-09-15 11:40:00,154.55,154.75,154.54,154.73,15633.0,147.9953,148.1868,147.9857,148.1676,15633.0
2023-09-15 11:45:00,154.72,154.87,154.67,154.85,37341.0,148.1581,148.3017,148.1102,148.2826,37341.0
2023-09-15 11:50:00,154.84,154.92,154.84,154.87,20059.0,148.273,148.3496,148.273,148.3017,20059.0
2023-09-15 11:55:00,154.88,154.9,154.83,154.87,16512.0,148.3113,148.3304,148.2634,148.3017,16512.0
2023-09-15 12:00:00,154.88,154.88,154.65,154.69,10617.0,148.3113,148.3113,148.091,148.1293,10617.0
2023-09-15 12:05:00,154.68,154.69,154.55,154.6,9359.0,148.1198,148.1293,147.9953,148.0432,9359.0
2023-09-15 12:10:00,154.6,154.63,154.4,154.42,35423.0,148.0432,148.0719,147.8516,147.8708,35423.0
2023-09-15 12:15:00,154.43,154.52,154.33,154.42,17959.0,147.8804,147.9666,147.7846,147.8708,17959.0
2023-09-15 12:20:00,154.45,154.46,154.36,154.39,13720.0,147.8995,147.9091,147.8133,147.8421,13720.0
2023-09-15 12:25:00,154.39,154.44,154.33,154.44,11487.0,147.8421,147.8899,147.7846,147.8899,11487.0
2023-09-15 12:30:00,154.46,154.5,154.44,154.46,6143.0,147.9091,147.9474,147.8899,147.9091,6143.0
2023-09-15 12:35:00,154.47,154.54,154.44,154.53,6130.0,147.9187,147.9857,147.8899,147.9761,6130.0
2023-09-15 12:40:00,154.53,154.53,154.43,154.49,9062.0,147.9761,147.9761,147.8804,147.9378,9062.0
2023-09-15 12:45:00,154.49,154.56,154.46,154.55,14768.0,147.9378,148.0049,147.9091,147.9953,14768.0
2023-09-15 12:50:00,154.54,154.54,154.45,154.45,13580.0,147.9857,147.9857,147.8995,147.8995,13580.0
2023-09-15 12:55:00,154.45,154.45,154.26,154.28,21624.0,147.8995,147.8995,147.7176,147.7367,21624.0
2023-09-15 13:00:00,154.26,154.26,154.1,154.2,23979.0,147.7176,147.7176,147.5644,147.6601,23979.0
2023-09-15 13:05:00,154.21,154.25,154.2,154.21,14559.0,147.6697,147.708,147.6601,147.6697,14559.0
2023-09-15 13:10:00,154.21,154.21,154.09,154.12,8976.0,147.6697,147.6697,147.5548,147.5835,8976.0
2023-09-15 13:15:00,154.12,154.13,154.05,154.05,15330.0,147.5835,147.5931,147.5165,147.5165,15330.0
2023-09-15 13:20:00,154.05,154.14,154.02,154.07,29076.0,147.5165,147.6027,147.4878,147.5356,29076.0
2023-09-15 13:25:00,154.07,154.13,154.05,154.09,8950.0,147.5356,147.5931,147.5165,147.5548,8950.0
2023-09-15 13:30:00,154.08,154.13,153.96,154.11,18105.0,147.5452,147.5931,147.4303,147.5739,18105.0
2023-09-15 13:35:00,154.11,154.26,154.07,154.24,18721.0,147.5739,147.7176,147.5356,147.6984,18721.0
2023-09-15 13:40:00,154.24,154.39,154.21,154.38,11772.0,147.6984,147.8421,147.6697,147.8325,11772.0
2023-09-15 13:45:00,154.36,154.41,154.27,154.28,11917.0,147.8133,147.8612,147.7272,147.7367,11917.0
2023-09-15 13:50:00,154.28,154.34,154.22,154.26,38819.0,147.7367,147.7942,147.6793,147.7176,38819.0
2023-09-15 13:55:00,154.26,154.26,154.13,154.14,14407.0,147.7176,147.7176,147.5931,147.6027,14407.0
2023-09-15 14:00:00,154.14,154.25,154.08,154.24,34823.0,147.6027,147.708,147.5452,147.6984,34823.0
2023-09-15 14:05:00,154.23,154.23,154.07,154.07,26235.0,147.6888,147.6888,147.5356,147.5356,26235.0
2023-09-15 14:10:00,154.05,154.14,153.97,153.99,17312.0,147.5165,147.6027,147.4399,147.459,17312.0
2023-09-15 14:15:00,153.99,154.08,153.97,154.06,11020.0,147.459,147.5452,147.4399,147.5261,11020.0
2023-09-15 14:20:00,154.07,154.3,154.06,154.22,19997.0,147.5356,147.7559,147.5261,147.6793,19997.0
2023-09-15 14:25:00,154.22,154.31,154.15,154.17,26038.0,147.6793,147.7655,147.6122,147.6314,26038.0
2023-09-15 14:30:00,154.17,154.18,154.11,154.16,13565.0,147.6314,147.641,147.5739,147.6218,13565.0
2023-09-15 14:35:00,154.15,154.26,154.12,154.22,15830.0,147.6122,147.7176,147.5835,147.6793,15830.0
2023-09-15 14:40:00,154.24,154.27,154.16,154.27,16682.0,147.6984,147.7272,147.6218,147.7272,16682.0
2023-09-15 14:45:00,154.27,154.33,154.24,154.31,14072.0,147.7272,147.7846,147.6984,147.7655,14072.0
2023-09-15 14:50:00,154.31,154.4,154.28,154.36,13624.0,147.7655,147.8516,147.7367,147.8133,13624.0
2023-09-15 14:55:00,154.38,154.48,154.37,154.46,20018.0,147.8325,147.9282,147.8229,147.9091,20018.0
2023-09-15 15:00:00,154.47,154.5,154.28,154.3,13676.0,147.9187,147.9474,147.7367,147.7559,13676.0
2023-09-15 15:05:00,154.29,154.31,154.23,154.3,23463.0,147.7463,147.7655,147.6888,147.7559,23463.0
2023-09-15 15:10:00,154.31,154.32,154.24,154.24,23757.0,147.7655,147.775,147.6984,147.6984,23757.0
2023-09-15 15:15:00,154.22,154.22,154.07,154.09,22163.0,147.6793,147.6793,147.5356,147.5548,22163.0
2023-09-15 15:20:00,154.07,154.09,154.01,154.03,38008.0,147.5356,147.5548,147.4782,147.4973,38008.0
2023-09-15 15:25:00,154.03,154.03,153.92,153.94,19127.0,147.4973,147.4973,147.392,147.4111,19127.0
2023-09-15 15:30:00,153.92,153.98,153.83,153.84,27538.0,147.392,147.4495,147.3058,147.3154,27538.0
2023-09-15 15:35:00,153.84,153.85,153.65,153.67,33029.0,147.3154,147.325,147.1334,147.1526,33029.0
2023-09-15 15:40:00,153.67,153.8,153.65,153.74,42841.0,147.1526,147.2771,147.1334,147.2196,42841.0
2023-09-15 15:45:00,153.74,153.74,153.52,153.56,59869.0,147.2196,147.2196,147.009,147.0473,59869.0
2023-09-15 15:50:00,153.54,153.61,153.4,153.44,102866.0,147.0281,147.0951,146.8941,146.9324,102866.0
2023-09-15 15:55:00,153.44,153.48,153.23,153.47,336110.0,146.9324,146.9707,146.7313,146.9611,336110.0
2023-09-18 09:30:00,154.23,154.47,153.83,153.93,117059.0,147.6888,147.9187,147.3058,147.4016,117059.0
2023-09-18 09:35:00,153.92,153.94,153.6,153.86,21311.0,147.392,147.4111,147.0856,147.3345,21311.0
2023-09-18 09:40:00,153.86,154.17,153.84,154.15,21959.0,147.3345,147.6314,147.3154,147.6122,21959.0
2023-09-18 09:45:00,154.15,154.37,154.15,154.19,13829.0,147.6122,147.8229,147.6122,147.6505,13829.0
2023-09-18 09:50:00,154.16,154.16,153.86,153.88,12176.0,147.6218,147.6218,147.3345,147.3537,12176.0
2023-09-18 09:55:00,153.9,154.05,153.88,154.0,22937.0,147.3728,147.5165,147.3537,147.4686,22937.0
2023-09-18 10:00:00,154.0,154.03,153.84,153.96,19775.0,147.4686,147.4973,147.3154,147.4303,19775.0
2023-09-18 10:05:00,153.96,153.98,153.86,153.86,23577.0,147.4303,147.4495,147.3345,147.3345,23577.0
2023-09-18 10:10:00,153.85,153.9,153.77,153.86,13843.0,147.325,147.3728,147.2484,147.3345,13843.0
2023-09-18 10:15:00,153.88,153.95,153.87,153.95,12633.0,147.3537,147.4207,147.3441,147.4207,12633.0
2023-09-18 10:20:00,153.97,154.01,153.91,153.97,16723.0,147.4399,147.4782,147.3824,147.4399,16723.0
2023-09-18 10:25:00,154.0,154.22,153.98,154.19,30957.0,147.4686,147.6793,147.4495,147.6505,30957.0
2023-09-18 10:30:00,154.21,154.35,154.17,154.24,28322.0,147.6697,147.8038,147.6314,147.6984,28322.0
2023-09-18 10:35:00,154.22,154.27,154.18,154.22,12207.0,147.6793,147.7272,147.641,147.6793,12207.0
2023-09-18 10:40:00,154.21,154.25,154.1,154.25,12820.0,147.6697,147.708,147.5644,147.708,12820.0
2023-09-18 10:45:00,154.25,154.27,154.15,154.16,13189.0,147.708,147.7272,147.6122,147.6218,13189.0
2023-09-18 10:50:00,154.12,154.25,154.11,154.11,11979.0,147.5835,147.708,147.5739,147.5739,11979.0
2023-09-18 10:55:00,154.09,154.13,154.0,154.01,15068.0,147.5548,147.5931,147.4686,147.4782,15068.0
2023-09-18 11:00:00,153.97,153.97,153.72,153.72,17755.0,147.4399,147.4399,147.2005,147.2005,17755.0
2023-09-18 11:05:00,153.7,153.72,153.57,153.6,20190.0,147.1813,147.2005,147.0568,147.0856,20190.0
2023-09-18 11:10:00,153.61,153.66,153.52,153.55,12193.0,147.0951,147.143,147.009,147.0377,12193.0
2023-09-18 11:15:00,153.56,153.72,153.5,153.67,20086.0,147.0473,147.2005,146.9898,147.1526,20086.0
2023-09-18 11:20:00,153.67,153.75,153.64,153.72,11609.0,147.1526,147.2292,147.1239,147.2005,11609.0
2023-09-18 11:25:00,153.72,153.86,153.71,153.86,14036.0,147.2005,147.3345,147.1909,147.3345,14036.0
2023-09-18 11:30:00,153.88,154.11,153.87,154.09,23356.0,147.3537,147.5739,147.3441,147.5548,23356.0
2023-09-18 11:35:00,154.09,154.13,154.01,154.07,16208.0,147.5548,147.5931,147.4782,147.5356,16208.0
2023-09-18 11:40:00,154.05,154.13,154.05,154.1,13925.0,147.5165,147.5931,147.5165,147.5644,13925.0
2023-09-18 11:45:00,154.11,154.15,154.05,154.06,10121.0,147.5739,147.6122,147.5165,147.5261,10121.0
2023-09-18 11:50:00,154.06,154.13,154.02,154.08,13380.0,147.5261,147.5931,147.4878,147.5452,13380.0
2023-09-18 11:55:00,154.07,154.07,153.95,153.95,18037.0,147.5356,147.5356,147.4207,147.4207,18037.0
2023-09-18 12:00:00,153.94,154.02,153.93,154.0,12401.0,147.4111,147.4878,147.4016,147.4686,12401.0
2023-09-18 12:05:00,153.97,154.12,153.95,154.06,7926.0,147.4399,147.5835,147.4207,147.5261,7926.0
2023-09-18 12:10:00,154.08,154.11,154.03,154.1,8995.0,147.5452,147.5739,147.4973,147.5644,8995.0
2023-09-18 12:15:00,154.11,154.19,154.11,154.15,7705.0,147.5739,147.6505,147.5739,147.6122,7705.0
2023-09-18 12:20:00,154.16,154.21,154.12,154.18,9563.0,147.6218,147.6697,147.5835,147.641,9563.0
2023-09-18 12:25:00,154.17,154.2,154.15,154.16,13276.0,147.6314,147.6601,147.6122,147.6218,13276.0
2023-09-18 12:30:00,154.17,154.28,154.17,154.25,8275.0,147.6314,147.7367,147.6314,147.708,8275.0
2023-09-18 12:35:00,154.25,154.25,154.2,154.22,7657.0,147.708,147.708,147.6601,147.6793,7657.0
2023-09-18 12:40:00,154.21,154.24,154.14,154.15,21954.0,147.6697,147.6984,147.6027,147.6122,21954.0
2023-09-18 12:45:00,154.15,154.21,154.13,154.21,12752.0,147.6122,147.6697,147.5931,147.6697,12752.0
2023-09-18 12:50:00,154.2,154.26,154.17,154.18,11325.0,147.6601,147.7176,147.6314,147.641,11325.0
2023-09-18 12:55:00,154.18,154.24,154.18,154.24,6204.0,147.641,147.6984,147.641,147.6984,6204.0
2023-09-18 13:00:00,154.25,154.32,154.25,154.29,14224.0,147.708,147.775,147.708,147.7463,14224.0
2023-09-18 13:05:00,154.3,154.32,154.26,154.31,9974.0,147.7559,147.775,147.7176,147.7655,9974.0
2023-09-18 13:10:00,154.3,154.36,154.29,154.35,9325.0,147.7559,147.8133,147.7463,147.8038,9325.0
2023-09-18 13:15:00,154.36,154.36,154.3,154.31,24678.0,147.8133,147.8133,147.7559,147.7655,24678.0
2023-09-18 13:20:00,154.31,154.43,154.31,154.39,15089.0,147.7655,147.8804,147.7655,147.8421,15089.0
2023-09-18 13:25:00,154.4,154.41,154.35,154.38,8001.0,147.8516,147.8612,147.8038,147.8325,8001.0
2023-09-18 13:30:00,154.35,154.48,154.35,154.42,17598.0,147.8038,147.9282,147.8038,147.8708,17598.0
2023-09-18 13:35:00,154.43,154.44,154.39,154.4,6169.0,147.8804,147.8899,147.8421,147.8516,6169.0
2023-09-18 13:40:00,154.39,154.43,154.36,154.37,9829.0,147.8421,147.8804,147.8133,147.8229,9829.0
2023-09-18 13:45:00,154.38,154.39,154.34,154.36,9914.0,147.8325,147.8421,147.7942,147.8133,9914.0
2023-09-18 13:50:00,154.36,154.43,154.35,154.42,13290.0,147.8133,147.8804,147.8038,147.8708,13290.0
2023-09-18 13:55:00,154.41,154.41,154.36,154.38,16776.0,147.8612,147.8612,147.8133,147.8325,16776.0
2023-09-18 14:00:00,154.38,154.43,154.37,154.43,28108.0,147.8325,147.8804,147.8229,147.8804,28108.0
2023-09-18 14:05:00,154.43,154.44,154.36,154.38,37517.0,147.8804,147.8899,147.8133,147.8325,37517.0
2023-09-18 14:10:00,154.38,154.4,154.33,154.39,11728.0,147.8325,147.8516,147.7846,147.8421,11728.0
2023-09-18 14:15:00,154.4,154.41,154.28,154.28,9368.0,147.8516,147.8612,147.7367,147.7367,9368.0
2023-09-18 14:20:00,154.27,154.28,154.17,154.17,8881.0,147.7272,147.7367,147.6314,147.6314,8881.0
2023-09-18 14:25:00,154.16,154.16,154.08,154.13,9795.0,147.6218,147.6218,147.5452,147.5931,9795.0
2023-09-18 14:30:00,154.14,154.2,154.12,154.2,12241.0,147.6027,147.6601,147.5835,147.6601,12241.0
2023-09-18 14:35:00,154.21,154.21,154.15,154.16,11644.0,147.6697,147.6697,147.6122,147.6218,11644.0
2023-09-18 14:40:00,154.16,154.18,154.15,154.17,6131.0,147.6218,147.641,147.6122,147.6314,6131.0
2023-09-18 14:45:00,154.17,154.22,154.11,154.17,17859.0,147.6314,147.6793,147.5739,147.6314,17859.0
2023-09-18 14:50:00,154.16,154.23,154.13,154.17,10475.0,147.6218,147.6888,147.5931,147.6314,10475.0
2023-09-18 14:55:00,154.18,154.25,154.17,154.22,10701.0,147.641,147.708,147.6314,147.6793,10701.0
2023-09-18 15:00:00,154.23,154.25,154.16,154.19,12224.0,147.6888,147.708,147.6218,147.6505,12224.0
2023-09-18 15:05:00,154.19,154.2,154.12,154.14,15460.0,147.6505,147.6601,147.5835,147.6027,15460.0
2023-09-18 15:10:00,154.12,154.16,154.02,154.09,22013.0,147.5835,147.6218,147.4878,147.5548,22013.0
2023-09-18 15:15:00,154.09,154.09,153.97,153.98,13598.0,147.5548,147.5548,147.4399,147.4495,13598.0
2023-09-18 15:20:00,153.97,153.98,153.87,153.88,9919.0,147.4399,147.4495,147.3441,147.3537,9919.0
2023-09-18 15:25:00,153.87,153.91,153.84,153.9,14967.0,147.3441,147.3824,147.3154,147.3728,14967.0
2023-09-18 15:30:00,153.9,153.94,153.86,153.9,18214.0,147.3728,147.4111,147.3345,147.3728,18214.0
2023-09-18 15:35:00,153.9,153.92,153.84,153.92,17793.0,147.3728,147.392,147.3154,147.392,17793.0
2023-09-18 15:40:00,153.92,153.95,153.89,153.9,15028.0,147.392,147.4207,147.3633,147.3728,15028.0
2023-09-18 15:45:00,153.9,153.94,153.87,153.93,28190.0,147.3728,147.4111,147.3441,147.4016,28190.0
2023-09-18 15:50:00,153.92,154.05,153.88,153.91,50055.0,147.392,147.5165,147.3537,147.3824,50055.0
2023-09-18 15:55:00,153.9,154.12,153.81,154.04,171878.0,147.3728,147.5835,147.2867,147.5069,171878.0
2023-09-19 09:30:00,153.75,154.06,152.75,152.79,160705.0,147.2292,147.5261,146.2716,146.3099,160705.0
2023-09-19 09:35:00,152.72,152.83,152.5,152.52,31652.0,146.2429,146.3482,146.0322,146.0514,31652.0
2023-09-19 09:40:00,152.56,152.61,152.29,152.3,52009.0,146.0897,146.1376,145.8311,145.8407,52009.0
2023-09-19 09:45:00,152.31,152.41,152.07,152.28,57597.0,145.8503,145.946,145.6205,145.8216,57597.0
2023-09-19 09:50:00,152.28,152.49,152.28,152.45,27014.0,145.8216,146.0226,145.8216,145.9843,27014.0
2023-09-19 09:55:00,152.43,152.69,152.42,152.66,22500.0,145.9652,146.2142,145.9556,146.1854,22500.0
2023-09-19 10:00:00,152.64,152.64,152.36,152.38,24664.0,146.1663,146.1663,145.8982,145.9173,24664.0
2023-09-19 10:05:00,152.35,152.44,152.12,152.21,39462.0,145.8886,145.9748,145.6683,145.7545,39462.0
2023-09-19 10:10:00,152.17,152.24,151.96,152.08,49060.0,145.7162,145.7832,145.5151,145.63,49060.0
2023-09-19 10:15:00,152.07,152.07,151.84,151.9,28105.0,145.6205,145.6205,145.4002,145.4577,28105.0
2023-09-19 10:20:00,151.89,151.94,151.82,151.87,32907.0,145.4481,145.496,145.3811,145.4289,32907.0
2023-09-19 10:25:00,151.85,151.87,151.75,151.86,30618.0,145.4098,145.4289,145.314,145.4194,30618.0
2023-09-19 10:30:00,151.88,151.92,151.77,151.79,24824.0,145.4385,145.4768,145.3332,145.3523,24824.0
2023-09-19 10:35:00,151.8,151.86,151.77,151.86,24779.0,145.3619,145.4194,145.3332,145.4194,24779.0
2023-09-19 10:40:00,151.85,151.92,151.74,151.81,17887.0,145.4098,145.4768,145.3045,145.3715,17887.0
2023-09-19 10:45:00,151.78,152.02,151.78,151.93,29926.0,145.3428,145.5726,145.3428,145.4864,29926.0
2023-09-19 10:50:00,151.94,152.2,151.93,152.19,23640.0,145.496,145.7449,145.4864,145.7354,23640.0
2023-09-19 10:55:00,152.19,152.24,152.13,152.22,14757.0,145.7354,145.7832,145.6779,145.7641,14757.0
2023-09-19 11:00:00,152.22,152.32,152.18,152.21,20668.0,145.7641,145.8599,145.7258,145.7545,20668.0
2023-09-19 11:05:00,152.19,152.37,152.14,152.37,17752.0,145.7354,145.9077,145.6875,145.9077,17752.0
2023-09-19 11:10:00,152.36,152.39,152.26,152.36,16760.0,145.8982,145.9269,145.8024,145.8982,16760.0
2023-09-19 11:15:00,152.35,152.44,152.29,152.42,13586.0,145.8886,145.9748,145.8311,145.9556,13586.0
2023-09-19 11:20:00,152.44,152.49,152.39,152.42,8411.0,145.9748,146.0226,145.9269,145.9556,8411.0
2023-09-19 11:25:00,152.44,152.57,152.44,152.56,24657.0,145.9748,146.0993,145.9748,146.0897,24657.0
2023-09-19 11:30:00,152.55,152.63,152.5,152.5,20144.0,146.0801,146.1567,146.0322,146.0322,20144.0
2023-09-19 11:35:00,152.47,152.51,152.36,152.37,20937.0,146.0035,146.0418,145.8982,145.9077,20937.0
2023-09-19 11:40:00,152.37,152.43,152.26,152.27,9788.0,145.9077,145.9652,145.8024,145.812,9788.0
2023-09-19 11:45:00,152.26,152.26,152.13,152.22,11599.0,145.8024,145.8024,145.6779,145.7641,11599.0
2023-09-19 11:50:00,152.22,152.22,152.01,152.03,38040.0,145.7641,145.7641,145.563,145.5822,38040.0
2023-09-19 11:55:00,152.01,152.05,151.95,151.95,10484.0,145.563,145.6013,145.5055,145.5055,10484.0
2023-09-19 12:00:00,151.92,152.1,151.91,152.05,13660.0,145.4768,145.6492,145.4672,145.6013,13660.0
2023-09-19 12:05:00,152.03,152.13,152.01,152.13,13350.0,145.5822,145.6779,145.563,145.6779,13350.0
2023-09-19 12:10:00,152.14,152.15,151.93,151.99,14089.0,145.6875,145.6971,145.4864,145.5439,14089.0
2023-09-19 12:15:00,152.0,152.03,151.96,152.01,12210.0,145.5534,145.5822,145.5151,145.563,12210.0
2023-09-19 12:20:00,152.02,152.1,152.01,152.06,11195.0,145.5726,145.6492,145.563,145.6109,11195.0
2023-09-19 12:25:00,152.05,152.26,152.03,152.19,31550.0,145.6013,145.8024,145.5822,145.7354,31550.0
2023-09-19 12:30:00,152.19,152.31,152.19,152.19,14926.0,145.7354,145.8503,145.7354,145.7354,14926.0
2023-09-19 12:35:00,152.19,152.34,152.16,152.32,21816.0,145.7354,145.879,145.7066,145.8599,21816.0
2023-09-19 12:40:00,152.32,152.41,152.28,152.34,13209.0,145.8599,145.946,145.8216,145.879,13209.0
2023-09-19 12:45:00,152.34,152.44,152.32,152.44,15708.0,145.879,145.9748,145.8599,145.9748,15708.0
2023-09-19 12:50:00,152.44,152.44,152.37,152.42,13228.0,145.9748,145.9748,145.9077,145.9556,13228.0
2023-09-19 12:55:00,152.44,152.51,152.42,152.5,13195.0,145.9748,146.0418,145.9556,146.0322,13195.0
2023-09-19 13:00:00,152.5,152.55,152.43,152.45,17198.0,146.0322,146.0801,145.9652,145.9843,17198.0
2023-09-19 13:05:00,152.44,152.44,152.32,152.39,21159.0,145.9748,145.9748,145.8599,145.9269,21159.0
2023-09-19 13:10:00,152.38,152.58,152.37,152.58,37605.0,145.9173,146.1088,145.9077,146.1088,37605.0
2023-09-19 13:15:00,152.59,152.59,152.49,152.57,33703.0,146.1184,146.1184,146.0226,146.0993,33703.0
2023-09-19 13:20:00,152.56,152.68,152.56,152.66,14139.0,146.0897,146.2046,146.0897,146.1854,14139.0
2023-09-19 13:25:00,152.66,152.67,152.59,152.67,17625.0,146.1854,146.195,146.1184,146.195,17625.0
2023-09-19 13:30:00,152.68,152.77,152.68,152.75,14060.0,146.2046,146.2908,146.2046,146.2716,14060.0
2023-09-19 13:35:00,152.75,152.86,152.74,152.85,14089.0,146.2716,146.377,146.262,146.3674,14089.0
2023-09-19 13:40:00,152.85,152.9,152.78,152.86,21981.0,146.3674,146.4153,146.3003,146.377,21981.0
2023-09-19 13:45:00,152.86,153.02,152.86,152.99,52018.0,146.377,146.5302,146.377,146.5014,52018.0
2023-09-19 13:50:00,153.0,153.03,152.99,153.03,13988.0,146.511,146.5397,146.5014,146.5397,13988.0
2023-09-19 13:55:00,153.03,153.03,152.98,153.01,39548.0,146.5397,146.5397,146.4919,146.5206,39548.0
2023-09-19 14:00:00,153.0,153.05,152.91,153.0,51612.0,146.511,146.5589,146.4248,146.511,51612.0
2023-09-19 14:05:00,152.99,152.99,152.92,152.97,11606.0,146.5014,146.5014,146.4344,146.4823,11606.0
2023-09-19 14:10:00,152.99,153.03,152.9,152.93,13628.0,146.5014,146.5397,146.4153,146.444,13628.0
2023-09-19 14:15:00,152.94,152.94,152.85,152.86,16466.0,146.4536,146.4536,146.3674,146.377,16466.0
2023-09-19 14:20:00,152.86,152.88,152.75,152.76,15399.0,146.377,146.3961,146.2716,146.2812,15399.0
2023-09-19 14:25:00,152.75,152.84,152.72,152.83,28647.0,146.2716,146.3578,146.2429,146.3482,28647.0
2023-09-19 14:30:00,152.83,152.98,152.82,152.98,19716.0,146.3482,146.4919,146.3387,146.4919,19716.0
2023-09-19 14:35:00,152.97,153.38,152.97,153.27,48862.0,146.4823,146.8749,146.4823,146.7696,48862.0
2023-09-19 14:40:00,153.26,153.35,153.23,153.35,13643.0,146.76,146.8462,146.7313,146.8462,13643.0
2023-09-19 14:45:00,153.36,153.4,153.29,153.34,28395.0,146.8557,146.8941,146.7887,146.8366,28395.0
2023-09-19 14:50:00,153.35,153.41,153.34,153.37,24754.0,146.8462,146.9036,146.8366,146.8653,24754.0
2023-09-19 14:55:00,153.36,153.38,153.3,153.3,15842.0,146.8557,146.8749,146.7983,146.7983,15842.0
2023-09-19 15:00:00,153.28,153.45,153.26,153.43,44814.0,146.7791,146.9419,146.76,146.9228,44814.0
2023-09-19 15:05:00,153.42,153.42,153.34,153.35,29902.0,146.9132,146.9132,146.8366,146.8462,29902.0
2023-09-19 15:10:00,153.36,153.49,153.35,153.44,65226.0,146.8557,146.9802,146.8462,146.9324,65226.0
2023-09-19 15:15:00,153.44,153.45,153.37,153.42,21195.0,146.9324,146.9419,146.8653,146.9132,21195.0
2023-09-19 15:20:00,153.42,153.52,153.39,153.5,31765.0,146.9132,147.009,146.8845,146.9898,31765.0
2023-09-19 15:25:00,153.5,153.51,153.43,153.49,18614.0,146.9898,146.9994,146.9228,146.9802,18614.0
2023-09-19 15:30:00,153.48,153.57,153.43,153.56,26288.0,146.9707,147.0568,146.9228,147.0473,26288.0
2023-09-19 15:35:00,153.57,153.61,153.49,153.58,47512.0,147.0568,147.0951,146.9802,147.0664,47512.0
2023-09-19 15:40:00,153.58,153.66,153.52,153.65,41197.0,147.0664,147.143,147.009,147.1334,41197.0
2023-09-19 15:45:00,153.66,153.79,153.64,153.64,51556.0,147.143,147.2675,147.1239,147.1239,51556.0
2023-09-19 15:50:00,153.64,153.72,153.58,153.61,95498.0,147.1239,147.2005,147.0664,147.0951,95498.0
2023-09-19 15:55:00,153.59,153.67,153.54,153.62,238952.0,147.076,147.1526,147.0281,147.1047,238952.0
2023-09-20 09:30:00,153.77,154.34,153.65,153.98,172336.0,147.2484,147.7942,147.1334,147.4495,172336.0
2023-09-20 09:35:00,153.98,154.41,153.97,154.38,80469.0,147.4495,147.8612,147.4399,147.8325,80469.0
2023-09-20 09:40:00,154.38,154.39,153.85,153.86,77043.0,147.8325,147.8421,147.325,147.3345,77043.0
2023-09-20 09:45:00,153.87,153.87,153.58,153.62,15604.0,147.3441,147.3441,147.0664,147.1047,15604.0
2023-09-20 09:50:00,153.62,153.75,153.58,153.75,20679.0,147.1047,147.2292,147.0664,147.2292,20679.0
2023-09-20 09:55:00,153.74,153.78,153.62,153.69,22899.0,147.2196,147.2579,147.1047,147.1718,22899.0
2023-09-20 10:00:00,153.7,153.95,153.68,153.94,28473.0,147.1813,147.4207,147.1622,147.4111,28473.0
2023-09-20 10:05:00,153.94,153.94,153.81,153.86,32907.0,147.4111,147.4111,147.2867,147.3345,32907.0
2023-09-20 10:10:00,153.86,153.95,153.83,153.86,18271.0,147.3345,147.4207,147.3058,147.3345,18271.0
2023-09-20 10:15:00,153.87,154.04,153.87,153.99,39058.0,147.3441,147.5069,147.3441,147.459,39058.0
2023-09-20 10:20:00,153.97,154.12,153.95,154.01,39137.0,147.4399,147.5835,147.4207,147.4782,39137.0
2023-09-20 10:25:00,153.99,154.04,153.93,154.02,20376.0,147.459,147.5069,147.4016,147.4878,20376.0
2023-09-20 10:30:00,154.02,154.06,153.87,153.99,18579.0,147.4878,147.5261,147.3441,147.459,18579.0
2023-09-20 10:35:00,154.0,154.01,153.87,153.88,17140.0,147.4686,147.4782,147.3441,147.3537,17140.0
2023-09-20 10:40:00,153.88,154.03,153.84,154.02,17378.0,147.3537,147.4973,147.3154,147.4878,17378.0
2023-09-20 10:45:00,154.01,154.05,153.9,154.05,25134.0,147.4782,147.5165,147.3728,147.5165,25134.0
2023-09-20 10:50:00,154.05,154.17,154.03,154.14,26464.0,147.5165,147.6314,147.4973,147.6027,26464.0
2023-09-20 10:55:00,154.15,154.19,154.09,154.13,24516.0,147.6122,147.6505,147.5548,147.5931,24516.0
2023-09-20 11:00:00,154.13,154.21,154.13,154.19,12603.0,147.5931,147.6697,147.5931,147.6505,12603.0
2023-09-20 11:05:00,154.2,154.32,154.2,154.32,24588.0,147.6601,147.775,147.6601,147.775,24588.0
2023-09-20 11:10:00,154.32,154.51,154.31,154.48,33714.0,147.775,147.957,147.7655,147.9282,33714.0
2023-09-20 11:15:00,154.47,154.47,154.35,154.46,21567.0,147.9187,147.9187,147.8038,147.9091,21567.0
2023-09-20 11:20:00,154.45,154.45,154.3,154.3,25154.0,147.8995,147.8995,147.7559,147.7559,25154.0
2023-09-20 11:25:00,154.29,154.3,154.21,154.21,32004.0,147.7463,147.7559,147.6697,147.6697,32004.0
2023-09-20 11:30:00,154.22,154.32,154.22,154.29,56149.0,147.6793,147.775,147.6793,147.7463,56149.0
2023-09-20 11:35:00,154.31,154.48,154.31,154.45,151726.0,147.7655,147.9282,147.7655,147.8995,151726.0
2023-09-20 11:40:00,154.47,154.61,154.47,154.51,33051.0,147.9187,148.0527,147.9187,147.957,33051.0
2023-09-20 11:45:00,154.52,154.61,154.52,154.54,13890.0,147.9666,148.0527,147.9666,147.9857,13890.0
2023-09-20 11:50:00,154.5,154.56,154.49,154.55,15267.0,147.9474,148.0049,147.9378,147.9953,15267.0
2023-09-20 11:55:00,154.55,154.57,154.52,154.53,17043.0,147.9953,148.0144,147.9666,147.9761,17043.0
2023-09-20 12:00:00,154.53,154.59,154.53,154.56,18055.0,147.9761,148.0336,147.9761,148.0049,18055.0
2023-09-20 12:05:00,154.56,154.61,154.56,154.58,18931.0,148.0049,148.0527,148.0049,148.024,18931.0
2023-09-20 12:10:00,154.55,154.56,154.47,154.49,24571.0,147.9953,148.0049,147.9187,147.9378,24571.0
2023-09-20 12:15:00,154.48,154.63,154.47,154.58,16474.0,147.9282,148.0719,147.9187,148.024,16474.0
2023-09-20 12:20:00,154.59,154.62,154.57,154.58,12155.0,148.0336,148.0623,148.0144,148.024,12155.0
2023-09-20 12:25:00,154.59,154.71,154.58,154.62,23616.0,148.0336,148.1485,148.024,148.0623,23616.0
2023-09-20 12:30:00,154.63,154.67,154.57,154.67,21167.0,148.0719,148.1102,148.0144,148.1102,21167.0
2023-09-20 12:35:00,154.67,154.67,154.6,154.61,46295.0,148.1102,148.1102,148.0432,148.0527,46295.0
2023-09-20 12:40:00,154.62,154.71,154.61,154.7,24859.0,148.0623,148.1485,148.0527,148.1389,24859.0
2023-09-20 12:45:00,154.7,154.76,154.69,154.73,18835.0,148.1389,148.1964,148.1293,148.1676,18835.0
2023-09-20 12:50:00,154.72,154.78,154.69,154.69,31906.0,148.1581,148.2155,148.1293,148.1293,31906.0
2023-09-20 12:55:00,154.7,154.75,154.69,154.7,16859.0,148.1389,148.1868,148.1293,148.1389,16859.0
2023-09-20 13:00:00,154.71,154.72,154.67,154.7,27830.0,148.1485,148.1581,148.1102,148.1389,27830.0
2023-09-20 13:05:00,154.7,154.7,154.61,154.64,23034.0,148.1389,148.1389,148.0527,148.0815,23034.0
2023-09-20 13:10:00,154.64,154.65,154.56,154.63,21487.0,148.0815,148.091,148.0049,148.0719,21487.0
2023-09-20 13:15:00,154.62,154.64,154.56,154.6,16809.0,148.0623,148.0815,148.0049,148.0432,16809.0
2023-09-20 13:20:00,154.61,154.69,154.6,154.68,20142.0,148.0527,148.1293,148.0432,148.1198,20142.0
2023-09-20 13:25:00,154.67,154.69,154.62,154.65,16448.0,148.1102,148.1293,148.0623,148.091,16448.0
2023-09-20 13:30:00,154.65,154.65,154.59,154.63,22192.0,148.091,148.091,148.0336,148.0719,22192.0
2023-09-20 13:35:00,154.64,154.69,154.58,154.66,25877.0,148.0815,148.1293,148.024,148.1006,25877.0
2023-09-20 13:40:00,154.65,154.65,154.54,154.58,19065.0,148.091,148.091,147.9857,148.024,19065.0
2023-09-20 13:45:00,154.58,154.6,154.54,154.54,24532.0,148.024,148.0432,147.9857,147.9857,24532.0
2023-09-20 13:50:00,154.55,154.71,154.55,154.69,21531.0,147.9953,148.1485,147.9953,148.1293,21531.0
2023-09-20 13:55:00,154.68,154.71,154.64,154.64,16189.0,148.1198,148.1485,148.0815,148.0815,16189.0
2023-09-20 14:00:00,154.66,154.67,154.2,154.28,187372.0,148.1006,148.1102,147.6601,147.7367,187372.0
2023-09-20 14:05:00,154.26,154.35,154.14,154.27,33752.0,147.7176,147.8038,147.6027,147.7272,33752.0
2023-09-20 14:10:00,154.27,154.32,154.16,154.27,27099.0,147.7272,147.775,147.6218,147.7272,27099.0
2023-09-20 14:15:00,154.26,154.29,154.21,154.26,20889.0,147.7176,147.7463,147.6697,147.7176,20889.0
2023-09-20 14:20:00,154.26,154.32,154.18,154.27,24024.0,147.7176,147.775,147.641,147.7272,24024.0
2023-09-20 14:25:00,154.29,154.3,154.22,154.22,22249.0,147.7463,147.7559,147.6793,147.6793,22249.0
2023-09-20 14:30:00,154.22,154.4,154.11,154.23,35184.0,147.6793,147.8516,147.5739,147.6888,35184.0
2023-09-20 14:35:00,154.21,154.3,154.15,154.27,43213.0,147.6697,147.7559,147.6122,147.7272,43213.0
2023-09-20 14:40:00,154.29,154.29,154.16,154.27,30777.0,147.7463,147.7463,147.6218,147.7272,30777.0
2023-09-20 14:45:00,154.26,154.29,154.12,154.14,25700.0,147.7176,147.7463,147.5835,147.6027,25700.0
2023-09-20 14:50:00,154.13,154.18,153.94,154.06,29478.0,147.5931,147.641,147.4111,147.5261,29478.0
2023-09-20 14:55:00,154.07,154.08,153.95,154.03,29577.0,147.5356,147.5452,147.4207,147.4973,29577.0
2023-09-20 15:00:00,154.02,154.02,153.88,153.98,24736.0,147.4878,147.4878,147.3537,147.4495,24736.0
2023-09-20 15:05:00,153.97,154.01,153.82,153.91,35006.0,147.4399,147.4782,147.2962,147.3824,35006.0
2023-09-20 15:10:00,153.91,154.05,153.86,153.95,31701.0,147.3824,147.5165,147.3345,147.4207,31701.0
2023-09-20 15:15:00,153.95,154.03,153.9,154.03,33407.0,147.4207,147.4973,147.3728,147.4973,33407.0
2023-09-20 15:20:00,154.02,154.14,153.96,154.12,29717.0,147.4878,147.6027,147.4303,147.5835,29717.0
2023-09-20 15:25:00,154.12,154.13,153.97,154.03,29416.0,147.5835,147.5931,147.4399,147.4973,29416.0
2023-09-20 15:30:00,154.03,154.03,153.63,153.68,54396.0,147.4973,147.4973,147.1143,147.1622,54396.0
2023-09-20 15:35:00,153.67,153.69,153.58,153.65,48159.0,147.1526,147.1718,147.0664,147.1334,48159.0
2023-09-20 15:40:00,153.65,153.67,153.61,153.64,70607.0,147.1334,147.1526,147.0951,147.1239,70607.0
2023-09-20 15:45:00,153.64,153.65,153.48,153.54,78317.0,147.1239,147.1334,146.9707,147.0281,78317.0
2023-09-20 15:50:00,153.54,153.6,153.46,153.46,110824.0,147.0281,147.0856,146.9515,146.9515,110824.0
2023-09-20 15:55:00,153.47,153.55,153.36,153.47,390882.0,146.9611,147.0377,146.8557,146.9611,390882.0
2023-09-21 09:30:00,153.45,153.68,152.77,152.8,102437.0,146.9419,147.1622,146.2908,146.3195,102437.0
2023-09-21 09:35:00,152.77,153.02,152.73,152.9,29035.0,146.2908,146.5302,146.2525,146.4153,29035.0
2023-09-21 09:40:00,152.89,153.26,152.85,153.19,35349.0,146.4057,146.76,146.3674,146.693,35349.0
2023-09-21 09:45:00,153.19,153.27,153.12,153.21,23681.0,146.693,146.7696,146.6259,146.7121,23681.0
2023-09-21 09:50:00,153.22,153.71,153.22,153.67,21426.0,146.7217,147.1909,146.7217,147.1526,21426.0
2023-09-21 09:55:00,153.65,153.67,153.25,153.32,36922.0,147.1334,147.1526,146.7504,146.8174,36922.0
2023-09-21 10:00:00,153.33,153.58,153.33,153.36,26078.0,146.827,147.0664,146.827,146.8557,26078.0
2023-09-21 10:05:00,153.37,153.44,153.15,153.21,25090.0,146.8653,146.9324,146.6547,146.7121,25090.0
2023-09-21 10:10:00,153.21,153.46,153.18,153.46,20827.0,146.7121,146.9515,146.6834,146.9515,20827.0
2023-09-21 10:15:00,153.46,153.46,153.19,153.2,24301.0,146.9515,146.9515,146.693,146.7025,24301.0
2023-09-21 10:20:00,153.22,153.25,153.01,153.02,16047.0,146.7217,146.7504,146.5206,146.5302,16047.0
2023-09-21 10:25:00,153.02,153.14,153.0,153.06,13285.0,146.5302,146.6451,146.511,146.5685,13285.0
2023-09-21 10:30:00,153.02,153.02,152.93,152.97,16081.0,146.5302,146.5302,146.444,146.4823,16081.0
2023-09-21 10:35:00,152.99,153.08,152.82,152.87,15368.0,146.5014,146.5876,146.3387,146.3865,15368.0
2023-09-21 10:40:00,152.87,152.93,152.7,152.75,15646.0,146.3865,146.444,146.2237,146.2716,15646.0
2023-09-21 10:45:00,152.72,152.74,152.61,152.64,21342.0,146.2429,146.262,146.1376,146.1663,21342.0
2023-09-21 10:50:00,152.64,152.78,152.52,152.52,42177.0,146.1663,146.3003,146.0514,146.0514,42177.0
2023-09-21 10:55:00,152.52,152.57,152.41,152.56,27378.0,146.0514,146.0993,145.946,146.0897,27378.0
2023-09-21 11:00:00,152.56,152.8,152.55,152.8,24129.0,146.0897,146.3195,146.0801,146.3195,24129.0
2023-09-21 11:05:00,152.76,152.8,152.62,152.66,10372.0,146.2812,146.3195,146.1471,146.1854,10372.0
2023-09-21 11:10:00,152.67,152.9,152.63,152.85,93243.0,146.195,146.4153,146.1567,146.3674,93243.0
2023-09-21 11:15:00,152.85,152.9,152.75,152.83,26469.0,146.3674,146.4153,146.2716,146.3482,26469.0
2023-09-21 11:20:00,152.81,152.93,152.8,152.93,13049.0,146.3291,146.444,146.3195,146.444,13049.0
2023-09-21 11:25:00,152.92,152.99,152.88,152.88,15774.0,146.4344,146.5014,146.3961,146.3961,15774.0
2023-09-21 11:30:00,152.88,153.03,152.8,152.82,25330.0,146.3961,146.5397,146.3195,146.3387,25330.0
2023-09-21 11:35:00,152.82,152.94,152.8,152.92,14061.0,146.3387,146.4536,146.3195,146.4344,14061.0
2023-09-21 11:40:00,152.91,153.05,152.89,153.0,14594.0,146.4248,146.5589,146.4057,146.511,14594.0
2023-09-21 11:45:00,152.99,153.07,152.95,153.04,21488.0,146.5014,146.578,146.4631,146.5493,21488.0
2023-09-21 11:50:00,153.01,153.09,152.95,153.09,18065.0,146.5206,146.5972,146.4631,146.5972,18065.0
2023-09-21 11:55:00,153.09,153.21,153.09,153.16,13840.0,146.5972,146.7121,146.5972,146.6642,13840.0
2023-09-21 12:00:00,153.16,153.23,153.12,153.12,28041.0,146.6642,146.7313,146.6259,146.6259,28041.0
2023-09-21 12:05:00,153.12,153.28,153.11,153.23,14021.0,146.6259,146.7791,146.6164,146.7313,14021.0
2023-09-21 12:10:00,153.22,153.32,153.22,153.27,29265.0,146.7217,146.8174,146.7217,146.7696,29265.0
2023-09-21 12:15:00,153.26,153.26,153.03,153.12,25435.0,146.76,146.76,146.5397,146.6259,25435.0
2023-09-21 12:20:00,153.13,153.15,153.04,153.06,20039.0,146.6355,146.6547,146.5493,146.5685,20039.0
2023-09-21 12:25:00,153.04,153.1,153.03,153.03,11868.0,146.5493,146.6068,146.5397,146.5397,11868.0
2023-09-21 12:30:00,153.03,153.18,152.99,153.17,18153.0,146.5397,146.6834,146.5014,146.6738,18153.0
2023-09-21 12:35:00,153.16,153.16,153.05,153.07,10669.0,146.6642,146.6642,146.5589,146.578,10669.0
2023-09-21 12:40:00,153.04,153.11,153.01,153.06,16317.0,146.5493,146.6164,146.5206,146.5685,16317.0
2023-09-21 12:45:00,153.07,153.11,153.02,153.05,13622.0,146.578,146.6164,146.5302,146.5589,13622.0
2023-09-21 12:50:00,153.06,153.1,153.04,153.05,12579.0,146.5685,146.6068,146.5493,146.5589,12579.0
2023-09-21 12:55:00,153.05,153.07,153.0,153.03,15175.0,146.5589,146.578,146.511,146.5397,15175.0
2023-09-21 13:00:00,153.02,153.06,152.98,153.03,9667.0,146.5302,146.5685,146.4919,146.5397,9667.0
2023-09-21 13:05:00,153.02,153.08,152.91,152.92,20883.0,146.5302,146.5876,146.4248,146.4344,20883.0
2023-09-21 13:10:00,152.91,153.03,152.88,153.03,32418.0,146.4248,146.5397,146.3961,146.5397,32418.0
2023-09-21 13:15:00,153.02,153.05,152.9,153.04,32824.0,146.5302,146.5589,146.4153,146.5493,32824.0
2023-09-21 13:20:00,153.05,153.09,153.01,153.04,8472.0,146.5589,146.5972,146.5206,146.5493,8472.0
2023-09-21 13:25:00,153.04,153.08,152.96,153.01,15156.0,146.5493,146.5876,146.4727,146.5206,15156.0
2023-09-21 13:30:00,153.02,153.08,152.98,153.02,14734.0,146.5302,146.5876,146.4919,146.5302,14734.0
2023-09-21 13:35:00,153.02,153.19,153.01,153.19,22869.0,146.5302,146.693,146.5206,146.693,22869.0
2023-09-21 13:40:00,153.21,153.29,153.12,153.19,46350.0,146.7121,146.7887,146.6259,146.693,46350.0
2023-09-21 13:45:00,153.19,153.32,153.19,153.3,26768.0,146.693,146.8174,146.693,146.7983,26768.0
2023-09-21 13:50:00,153.3,153.31,153.14,153.2,14756.0,146.7983,146.8079,146.6451,146.7025,14756.0
2023-09-21 13:55:00,153.21,153.21,153.11,153.13,17991.0,146.7121,146.7121,146.6164,146.6355,17991.0
2023-09-21 14:00:00,153.13,153.16,153.05,153.05,19711.0,146.6355,146.6642,146.5589,146.5589,19711.0
2023-09-21 14:05:00,153.06,153.12,153.04,153.08,19619.0,146.5685,146.6259,146.5493,146.5876,19619.0
2023-09-21 14:10:00,153.08,153.11,153.0,153.01,20911.0,146.5876,146.6164,146.511,146.5206,20911.0
2023-09-21 14:15:00,153.01,153.06,152.99,153.03,19889.0,146.5206,146.5685,146.5014,146.5397,19889.0
2023-09-21 14:20:00,153.03,153.06,152.99,153.05,20963.0,146.5397,146.5685,146.5014,146.5589,20963.0
2023-09-21 14:25:00,153.05,153.07,152.94,152.97,19362.0,146.5589,146.578,146.4536,146.4823,19362.0
2023-09-21 14:30:00,152.96,153.02,152.95,153.0,15727.0,146.4727,146.5302,146.4631,146.511,15727.0
2023-09-21 14:35:00,153.01,153.23,152.99,153.19,25508.0,146.5206,146.7313,146.5014,146.693,25508.0
2023-09-21 14:40:00,153.18,153.19,153.12,153.15,20841.0,146.6834,146.693,146.6259,146.6547,20841.0
2023-09-21 14:45:00,153.16,153.23,153.04,153.05,25281.0,146.6642,146.7313,146.5493,146.5589,25281.0
2023-09-21 14:50:00,153.05,153.06,153.0,153.05,25776.0,146.5589,146.5685,146.511,146.5589,25776.0
2023-09-21 14:55:00,153.05,153.11,153.01,153.05,21231.0,146.5589,146.6164,146.5206,146.5589,21231.0
2023-09-21 15:00:00,153.05,153.06,152.91,152.92,42997.0,146.5589,146.5685,146.4248,146.4344,42997.0
2023-09-21 15:05:00,152.93,152.95,152.84,152.9,41354.0,146.444,146.4631,146.3578,146.4153,41354.0
2023-09-21 15:10:00,152.9,152.94,152.77,152.82,26099.0,146.4153,146.4536,146.2908,146.3387,26099.0
2023-09-21 15:15:00,152.8,152.81,152.66,152.75,31380.0,146.3195,146.3291,146.1854,146.2716,31380.0
2023-09-21 15:20:00,152.75,152.75,152.55,152.62,24713.0,146.2716,146.2716,146.0801,146.1471,24713.0
2023-09-21 15:25:00,152.59,152.62,152.47,152.48,27445.0,146.1184,146.1471,146.0035,146.0131,27445.0
2023-09-21 15:30:00,152.47,152.48,152.28,152.28,41957.0,146.0035,146.0131,145.8216,145.8216,41957.0
2023-09-21 15:35:00,152.29,152.5,152.28,152.43,37719.0,145.8311,146.0322,145.8216,145.9652,37719.0
2023-09-21 15:40:00,152.44,152.5,152.37,152.43,53244.0,145.9748,146.0322,145.9077,145.9652,53244.0
2023-09-21 15:45:00,152.43,152.46,152.3,152.34,54709.0,145.9652,145.9939,145.8407,145.879,54709.0
2023-09-21 15:50:00,152.32,152.34,152.11,152.16,105177.0,145.8599,145.879,145.6588,145.7066,105177.0
2023-09-21 15:55:00,152.17,152.29,152.06,152.16,229466.0,145.7162,145.8311,145.6109,145.7066,229466.0
2023-09-22 09:30:00,152.44,152.74,152.08,152.33,158715.0,145.9748,146.262,145.63,145.8694,158715.0
2023-09-22 09:35:00,152.28,153.08,152.28,153.0,42024.0,145.8216,146.5876,145.8216,146.511,42024.0
2023-09-22 09:40:00,152.96,153.34,152.91,152.93,37317.0,146.4727,146.8366,146.4248,146.444,37317.0
2023-09-22 09:45:00,152.9,152.92,152.44,152.49,28304.0,146.4153,146.4344,145.9748,146.0226,28304.0
2023-09-22 09:50:00,152.49,152.49,152.3,152.35,20841.0,146.0226,146.0226,145.8407,145.8886,20841.0
2023-09-22 09:55:00,152.35,152.4,152.21,152.4,27480.0,145.8886,145.9365,145.7545,145.9365,27480.0
2023-09-22 10:00:00,152.43,152.5,152.37,152.44,27777.0,145.9652,146.0322,145.9077,145.9748,27777.0
2023-09-22 10:05:00,152.42,152.5,152.29,152.5,18242.0,145.9556,146.0322,145.8311,146.0322,18242.0
2023-09-22 10:10:00,152.48,152.5,152.38,152.43,19025.0,146.0131,146.0322,145.9173,145.9652,19025.0
2023-09-22 10:15:00,152.45,152.53,152.26,152.3,29154.0,145.9843,146.0609,145.8024,145.8407,29154.0
2023-09-22 10:20:00,152.3,152.44,152.29,152.38,43400.0,145.8407,145.9748,145.8311,145.9173,43400.0
2023-09-22 10:25:00,152.37,152.43,152.28,152.4,20635.0,145.9077,145.9652,145.8216,145.9365,20635.0
2023-09-22 10:30:00,152.42,152.46,152.38,152.38,33371.0,145.9556,145.9939,145.9173,145.9173,33371.0
2023-09-22 10:35:00,152.38,152.44,152.15,152.16,121046.0,145.9173,145.9748,145.6971,145.7066,121046.0
2023-09-22 10:40:00,152.16,152.21,152.13,152.21,30715.0,145.7066,145.7545,145.6779,145.7545,30715.0
2023-09-22 10:45:00,152.23,152.37,152.23,152.33,34428.0,145.7737,145.9077,145.7737,145.8694,34428.0
2023-09-22 10:50:00,152.32,152.56,152.29,152.56,25155.0,145.8599,146.0897,145.8311,146.0897,25155.0
2023-09-22 10:55:00,152.57,152.69,152.54,152.64,64802.0,146.0993,146.2142,146.0705,146.1663,64802.0
2023-09-22 11:00:00,152.64,152.69,152.53,152.53,48236.0,146.1663,146.2142,146.0609,146.0609,48236.0
2023-09-22 11:05:00,152.55,152.63,152.5,152.61,54968.0,146.0801,146.1567,146.0322,146.1376,54968.0
2023-09-22 11:10:00,152.62,152.65,152.52,152.56,26058.0,146.1471,146.1759,146.0514,146.0897,26058.0
2023-09-22 11:15:00,152.56,152.75,152.56,152.58,36495.0,146.0897,146.2716,146.0897,146.1088,36495.0
2023-09-22 11:20:00,152.57,152.71,152.55,152.65,42937.0,146.0993,146.2333,146.0801,146.1759,42937.0
2023-09-22 11:25:00,152.64,152.92,152.64,152.89,34114.0,146.1663,146.4344,146.1663,146.4057,34114.0
2023-09-22 11:30:00,152.91,153.13,152.87,153.05,32983.0,146.4248,146.6355,146.3865,146.5589,32983.0
2023-09-22 11:35:00,153.03,153.11,152.98,153.04,44622.0,146.5397,146.6164,146.4919,146.5493,44622.0
2023-09-22 11:40:00,153.03,153.07,152.78,152.78,22947.0,146.5397,146.578,146.3003,146.3003,22947.0
2023-09-22 11:45:00,152.77,152.85,152.68,152.69,25600.0,146.2908,146.3674,146.2046,146.2142,25600.0
2023-09-22 11:50:00,152.71,152.75,152.59,152.62,25073.0,146.2333,146.2716,146.1184,146.1471,25073.0
2023-09-22 11:55:00,152.6,152.62,152.49,152.55,18775.0,146.128,146.1471,146.0226,146.0801,18775.0
2023-09-22 12:00:00,152.55,152.59,152.49,152.54,23963.0,146.0801,146.1184,146.0226,146.0705,23963.0
2023-09-22 12:05:00,152.53,152.57,152.45,152.56,20408.0,146.0609,146.0993,145.9843,146.0897,20408.0
2023-09-22 12:10:00,152.54,152.66,152.52,152.59,11882.0,146.0705,146.1854,146.0514,146.1184,11882.0
2023-09-22 12:15:00,152.59,152.66,152.55,152.56,13833.0,146.1184,146.1854,146.0801,146.0897,13833.0
2023-09-22 12:20:00,152.57,152.61,152.41,152.41,84654.0,146.0993,146.1376,145.946,145.946,84654.0
2023-09-22 12:25:00,152.4,152.55,152.37,152.55,21286.0,145.9365,146.0801,145.9077,146.0801,21286.0
2023-09-22 12:30:00,152.55,152.58,152.45,152.56,11028.0,146.0801,146.1088,145.9843,146.0897,11028.0
2023-09-22 12:35:00,152.55,152.66,152.55,152.56,28952.0,146.0801,146.1854,146.0801,146.0897,28952.0
2023-09-22 12:40:00,152.56,152.64,152.56,152.57,28375.0,146.0897,146.1663,146.0897,146.0993,28375.0
2023-09-22 12:45:00,152.58,152.63,152.56,152.6,20853.0,146.1088,146.1567,146.0897,146.128,20853.0
2023-09-22 12:50:00,152.6,152.69,152.53,152.66,21209.0,146.128,146.2142,146.0609,146.1854,21209.0
2023-09-22 12:55:00,152.68,152.74,152.63,152.64,15424.0,146.2046,146.262,146.1567,146.1663,15424.0
2023-09-22 13:00:00,152.65,152.67,152.56,152.6,20934.0,146.1759,146.195,146.0897,146.128,20934.0
2023-09-22 13:05:00,152.59,152.6,152.46,152.47,18371.0,146.1184,146.128,145.9939,146.0035,18371.0
2023-09-22 13:10:00,152.46,152.51,152.41,152.47,11474.0,145.9939,146.0418,145.946,146.0035,11474.0
2023-09-22 13:15:00,152.47,152.48,152.4,152.45,11130.0,146.0035,146.0131,145.9365,145.9843,11130.0
2023-09-22 13:20:00,152.44,152.44,152.26,152.3,15774.0,145.9748,145.9748,145.8024,145.8407,15774.0
2023-09-22 13:25:00,152.31,152.37,152.25,152.34,24696.0,145.8503,145.9077,145.7928,145.879,24696.0
2023-09-22 13:30:00,152.32,152.32,152.18,152.21,16119.0,145.8599,145.8599,145.7258,145.7545,16119.0
2023-09-22 13:35:00,152.2,152.24,151.96,151.97,20546.0,145.7449,145.7832,145.5151,145.5247,20546.0
2023-09-22 13:40:00,151.96,152.0,151.83,151.87,14901.0,145.5151,145.5534,145.3906,145.4289,14901.0
2023-09-22 13:45:00,151.87,152.02,151.86,152.0,12887.0,145.4289,145.5726,145.4194,145.5534,12887.0
2023-09-22 13:50:00,152.0,152.17,151.97,152.16,18909.0,145.5534,145.7162,145.5247,145.7066,18909.0
2023-09-22 13:55:00,152.15,152.17,152.07,152.11,33099.0,145.6971,145.7162,145.6205,145.6588,33099.0
2023-09-22 14:00:00,152.11,152.21,152.09,152.16,52898.0,145.6588,145.7545,145.6396,145.7066,52898.0
2023-09-22 14:05:00,152.16,152.19,152.08,152.09,11403.0,145.7066,145.7354,145.63,145.6396,11403.0
2023-09-22 14:10:00,152.1,152.11,152.0,152.02,30362.0,145.6492,145.6588,145.5534,145.5726,30362.0
2023-09-22 14:15:00,152.04,152.11,151.97,152.06,15769.0,145.5917,145.6588,145.5247,145.6109,15769.0
2023-09-22 14:20:00,152.07,152.22,152.07,152.21,142579.0,145.6205,145.7641,145.6205,145.7545,142579.0
2023-09-22 14:25:00,152.21,152.28,152.2,152.22,27584.0,145.7545,145.8216,145.7449,145.7641,27584.0
2023-09-22 14:30:00,152.21,152.21,152.1,152.16,27431.0,145.7545,145.7545,145.6492,145.7066,27431.0
2023-09-22 14:35:00,152.15,152.16,152.02,152.05,19796.0,145.6971,145.7066,145.5726,145.6013,19796.0
2023-09-22 14:40:00,152.05,152.05,151.87,151.88,21198.0,145.6013,145.6013,145.4289,145.4385,21198.0
2023-09-22 14:45:00,151.87,151.95,151.85,151.94,7756.0,145.4289,145.5055,145.4098,145.496,7756.0
2023-09-22 14:50:00,151.93,152.02,151.93,152.0,14336.0,145.4864,145.5726,145.4864,145.5534,14336.0
2023-09-22 14:55:00,151.99,152.09,151.96,152.06,14582.0,145.5439,145.6396,145.5151,145.6109,14582.0
2023-09-22 15:00:00,152.06,152.27,152.03,152.23,24189.0,145.6109,145.812,145.5822,145.7737,24189.0
2023-09-22 15:05:00,152.22,152.39,152.21,152.39,24068.0,145.7641,145.9269,145.7545,145.9269,24068.0
2023-09-22 15:10:00,152.41,152.42,152.36,152.41,21101.0,145.946,145.9556,145.8982,145.946,21101.0
2023-09-22 15:15:00,152.44,152.47,152.39,152.39,41282.0,145.9748,146.0035,145.9269,145.9269,41282.0
2023-09-22 15:20:00,152.39,152.41,152.24,152.31,34088.0,145.9269,145.946,145.7832,145.8503,34088.0
2023-09-22 15:25:00,152.32,152.36,152.24,152.24,33420.0,145.8599,145.8982,145.7832,145.7832,33420.0
2023-09-22 15:30:00,152.25,152.29,152.02,152.03,23276.0,145.7928,145.8311,145.5726,145.5822,23276.0
2023-09-22 15:35:00,152.01,152.05,151.92,151.93,22973.0,145.563,145.6013,145.4768,145.4864,22973.0
2023-09-22 15:40:00,151.92,151.92,151.62,151.64,53270.0,145.4768,145.4768,145.1895,145.2087,53270.0
2023-09-22 15:45:00,151.65,151.78,151.47,151.5,61561.0,145.2183,145.3428,145.0459,145.0746,61561.0
2023-09-22 15:50:00,151.48,151.5,151.38,151.46,94899.0,145.0555,145.0746,144.9597,145.0363,94899.0
2023-09-22 15:55:00,151.46,151.66,151.43,151.56,336171.0,145.0363,145.2278,145.0076,145.1321,336171.0
2023-09-25 09:30:00,151.18,151.28,150.83,151.11,136902.0,144.7682,144.864,144.433,144.7012,136902.0
2023-09-25 09:35:00,151.12,151.25,150.94,151.01,24663.0,144.7108,144.8352,144.5384,144.6054,24663.0
2023-09-25 09:40:00,151.02,151.13,150.93,151.0,36589.0,144.615,144.7203,144.5288,144.5958,36589.0
2023-09-25 09:45:00,150.99,150.99,150.69,150.74,41058.0,144.5863,144.5863,144.299,144.3469,41058.0
2023-09-25 09:50:00,150.73,150.84,150.59,150.84,18754.0,144.3373,144.4426,144.2032,144.4426,18754.0
2023-09-25 09:55:00,150.87,150.95,150.69,150.81,45274.0,144.4714,144.548,144.299,144.4139,45274.0
2023-09-25 10:00:00,150.82,150.99,150.75,150.97,34539.0,144.4235,144.5863,144.3564,144.5671,34539.0
2023-09-25 10:05:00,150.97,151.06,150.71,150.79,34783.0,144.5671,144.6533,144.3181,144.3947,34783.0
2023-09-25 10:10:00,150.78,150.92,150.78,150.82,49196.0,144.3852,144.5192,144.3852,144.4235,49196.0
2023-09-25 10:15:00,150.79,150.79,150.59,150.59,24291.0,144.3947,144.3947,144.2032,144.2032,24291.0
2023-09-25 10:20:00,150.58,150.66,150.51,150.66,30509.0,144.1937,144.2703,144.1266,144.2703,30509.0
2023-09-25 10:25:00,150.65,150.7,150.54,150.63,68556.0,144.2607,144.3086,144.1553,144.2415,68556.0
2023-09-25 10:30:00,150.6,150.68,150.55,150.59,26936.0,144.2128,144.2894,144.1649,144.2032,26936.0
2023-09-25 10:35:00,150.59,150.64,150.52,150.62,41003.0,144.2032,144.2511,144.1362,144.232,41003.0
2023-09-25 10:40:00,150.62,150.94,150.61,150.89,34670.0,144.232,144.5384,144.2224,144.4905,34670.0
2023-09-25 10:45:00,150.89,151.11,150.89,151.08,36414.0,144.4905,144.7012,144.4905,144.6724,36414.0
2023-09-25 10:50:00,151.09,151.17,151.0,151.0,37300.0,144.682,144.7586,144.5958,144.5958,37300.0
2023-09-25 10:55:00,150.99,150.99,150.69,150.7,20115.0,144.5863,144.5863,144.299,144.3086,20115.0
2023-09-25 11:00:00,150.66,150.66,150.45,150.46,29992.0,144.2703,144.2703,144.0692,144.0787,29992.0
2023-09-25 11:05:00,150.47,150.54,150.37,150.5,41961.0,144.0883,144.1553,143.9926,144.117,41961.0
2023-09-25 11:10:00,150.49,150.58,150.45,150.55,15965.0,144.1075,144.1937,144.0692,144.1649,15965.0
2023-09-25 11:15:00,150.61,150.85,150.51,150.84,49754.0,144.2224,144.4522,144.1266,144.4426,49754.0
2023-09-25 11:20:00,150.85,150.93,150.79,150.82,13363.0,144.4522,144.5288,144.3947,144.4235,13363.0
2023-09-25 11:25:00,150.81,150.93,150.8,150.82,26389.0,144.4139,144.5288,144.4043,144.4235,26389.0
2023-09-25 11:30:00,150.81,150.88,150.77,150.77,15376.0,144.4139,144.4809,144.3756,144.3756,15376.0
2023-09-25 11:35:00,150.77,150.8,150.68,150.69,11297.0,144.3756,144.4043,144.2894,144.299,11297.0
2023-09-25 11:40:00,150.68,150.81,150.6,150.77,16978.0,144.2894,144.4139,144.2128,144.3756,16978.0
2023-09-25 11:45:00,150.76,150.78,150.6,150.63,36793.0,144.366,144.3852,144.2128,144.2415,36793.0
2023-09-25 11:50:00,150.63,150.71,150.62,150.67,19174.0,144.2415,144.3181,144.232,144.2798,19174.0
2023-09-25 11:55:00,150.68,150.71,150.52,150.59,39875.0,144.2894,144.3181,144.1362,144.2032,39875.0
2023-09-25 12:00:00,150.59,150.66,150.48,150.58,46863.0,144.2032,144.2703,144.0979,144.1937,46863.0
2023-09-25 12:05:00,150.57,150.67,150.57,150.62,29595.0,144.1841,144.2798,144.1841,144.232,29595.0
2023-09-25 12:10:00,150.62,150.69,150.62,150.65,28397.0,144.232,144.299,144.232,144.2607,28397.0
2023-09-25 12:15:00,150.64,150.68,150.55,150.63,29053.0,144.2511,144.2894,144.1649,144.2415,29053.0
2023-09-25 12:20:00,150.64,150.67,150.6,150.63,18137.0,144.2511,144.2798,144.2128,144.2415,18137.0
2023-09-25 12:25:00,150.61,150.61,150.52,150.55,27632.0,144.2224,144.2224,144.1362,144.1649,27632.0
2023-09-25 12:30:00,150.55,150.59,150.46,150.5,30961.0,144.1649,144.2032,144.0787,144.117,30961.0
2023-09-25 12:35:00,150.48,150.51,150.41,150.51,13882.0,144.0979,144.1266,144.0309,144.1266,13882.0
2023-09-25 12:40:00,150.5,150.51,150.38,150.42,17043.0,144.117,144.1266,144.0021,144.0404,17043.0
2023-09-25 12:45:00,150.43,150.43,150.27,150.28,15765.0,144.05,144.05,143.8968,143.9064,15765.0
2023-09-25 12:50:00,150.27,150.29,150.16,150.29,14328.0,143.8968,143.916,143.7915,143.916,14328.0
2023-09-25 12:55:00,150.3,150.3,150.19,150.24,13061.0,143.9255,143.9255,143.8202,143.8681,13061.0
2023-09-25 13:00:00,150.23,150.23,150.16,150.18,12528.0,143.8585,143.8585,143.7915,143.8106,12528.0
2023-09-25 13:05:00,150.17,150.26,150.16,150.22,21538.0,143.801,143.8872,143.7915,143.8489,21538.0
2023-09-25 13:10:00,150.21,150.34,150.19,150.28,26111.0,143.8393,143.9638,143.8202,143.9064,26111.0
2023-09-25 13:15:00,150.27,150.33,150.22,150.29,18147.0,143.8968,143.9543,143.8489,143.916,18147.0
2023-09-25 13:20:00,150.29,150.33,150.21,150.22,18005.0,143.916,143.9543,143.8393,143.8489,18005.0
2023-09-25 13:25:00,150.22,150.26,150.09,150.17,34617.0,143.8489,143.8872,143.7244,143.801,34617.0
2023-09-25 13:30:00,150.17,150.21,150.1,150.21,34376.0,143.801,143.8393,143.734,143.8393,34376.0
2023-09-25 13:35:00,150.2,150.29,150.16,150.26,21458.0,143.8298,143.916,143.7915,143.8872,21458.0
2023-09-25 13:40:00,150.27,150.35,150.26,150.32,18935.0,143.8968,143.9734,143.8872,143.9447,18935.0
2023-09-25 13:45:00,150.33,150.42,150.26,150.42,17836.0,143.9543,144.0404,143.8872,144.0404,17836.0
2023-09-25 13:50:00,150.43,150.51,150.42,150.49,16600.0,144.05,144.1266,144.0404,144.1075,16600.0
2023-09-25 13:55:00,150.5,150.53,150.48,150.52,35495.0,144.117,144.1458,144.0979,144.1362,35495.0
2023-09-25 14:00:00,150.52,150.65,150.51,150.57,40140.0,144.1362,144.2607,144.1266,144.1841,40140.0
2023-09-25 14:05:00,150.57,150.58,150.48,150.48,27700.0,144.1841,144.1937,144.0979,144.0979,27700.0
2023-09-25 14:10:00,150.47,150.51,150.39,150.4,19314.0,144.0883,144.1266,144.0117,144.0213,19314.0
2023-09-25 14:15:00,150.41,150.42,150.24,150.28,12502.0,144.0309,144.0404,143.8681,143.9064,12502.0
2023-09-25 14:20:00,150.29,150.29,150.11,150.12,26062.0,143.916,143.916,143.7436,143.7532,26062.0
2023-09-25 14:25:00,150.12,150.17,150.08,150.08,20399.0,143.7532,143.801,143.7149,143.7149,20399.0
2023-09-25 14:30:00,150.08,150.13,150.02,150.1,21914.0,143.7149,143.7627,143.6574,143.734,21914.0
2023-09-25 14:35:00,150.11,150.3,150.1,150.24,16309.0,143.7436,143.9255,143.734,143.8681,16309.0
2023-09-25 14:40:00,150.24,150.3,150.2,150.22,22664.0,143.8681,143.9255,143.8298,143.8489,22664.0
2023-09-25 14:45:00,150.23,150.36,150.22,150.3,16371.0,143.8585,143.983,143.8489,143.9255,16371.0
2023-09-25 14:50:00,150.3,150.38,150.29,150.33,43556.0,143.9255,144.0021,143.916,143.9543,43556.0
2023-09-25 14:55:00,150.33,150.39,150.28,150.28,21724.0,143.9543,144.0117,143.9064,143.9064,21724.0
2023-09-25 15:00:00,150.29,150.29,150.07,150.12,22466.0,143.916,143.916,143.7053,143.7532,22466.0
2023-09-25 15:05:00,150.11,150.11,150.02,150.08,20269.0,143.7436,143.7436,143.6574,143.7149,20269.0
2023-09-25 15:10:00,150.07,150.2,150.06,150.19,21807.0,143.7053,143.8298,143.6957,143.8202,21807.0
2023-09-25 15:15:00,150.18,150.39,150.18,150.38,52749.0,143.8106,144.0117,143.8106,144.0021,52749.0
2023-09-25 15:20:00,150.38,150.44,150.3,150.31,71806.0,144.0021,144.0596,143.9255,143.9351,71806.0
2023-09-25 15:25:00,150.31,150.31,150.11,150.19,45107.0,143.9351,143.9351,143.7436,143.8202,45107.0
2023-09-25 15:30:00,150.18,150.4,150.17,150.34,46590.0,143.8106,144.0213,143.801,143.9638,46590.0
2023-09-25 15:35:00,150.35,150.48,150.32,150.46,36308.0,143.9734,144.0979,143.9447,144.0787,36308.0
2023-09-25 15:40:00,150.46,150.48,150.29,150.3,36799.0,144.0787,144.0979,143.916,143.9255,36799.0
2023-09-25 15:45:00,150.3,150.45,150.3,150.34,105355.0,143.9255,144.0692,143.9255,143.9638,105355.0
2023-09-25 15:50:00,150.33,150.48,150.25,150.28,120801.0,143.9543,144.0979,143.8776,143.9064,120801.0
2023-09-25 15:55:00,150.28,150.67,150.28,150.66,364447.0,143.9064,144.2798,143.9064,144.2703,364447.0
2023-09-26 09:30:00,149.98,150.36,149.76,150.01,124916.0,143.6191,143.983,143.4084,143.6478,124916.0
2023-09-26 09:35:00,150.05,150.23,149.75,149.77,29987.0,143.6861,143.8585,143.3989,143.418,29987.0
2023-09-26 09:40:00,149.75,149.82,149.5,149.79,55226.0,143.3989,143.4659,143.1595,143.4372,55226.0
2023-09-26 09:45:00,149.75,149.93,149.73,149.92,27461.0,143.3989,143.5712,143.3797,143.5616,27461.0
2023-09-26 09:50:00,149.94,150.19,149.89,150.03,41700.0,143.5808,143.8202,143.5329,143.667,41700.0
2023-09-26 09:55:00,150.03,150.11,149.84,149.89,32241.0,143.667,143.7436,143.485,143.5329,32241.0
2023-09-26 10:00:00,149.85,149.88,149.41,149.41,30175.0,143.4946,143.5233,143.0733,143.0733,30175.0
2023-09-26 10:05:00,149.38,149.52,149.19,149.2,282200.0,143.0445,143.1786,142.8626,142.8722,282200.0
2023-09-26 10:10:00,149.19,149.19,148.93,148.97,59122.0,142.8626,142.8626,142.6136,142.6519,59122.0
2023-09-26 10:15:00,148.97,149.06,148.81,148.92,30689.0,142.6519,142.7381,142.4987,142.6041,30689.0
2023-09-26 10:20:00,148.93,149.02,148.89,148.9,47759.0,142.6136,142.6998,142.5753,142.5849,47759.0
2023-09-26 10:25:00,148.89,148.99,148.89,148.92,28248.0,142.5753,142.6711,142.5753,142.6041,28248.0
2023-09-26 10:30:00,148.91,149.03,148.78,148.88,33364.0,142.5945,142.7094,142.47,142.5658,33364.0
2023-09-26 10:35:00,148.89,149.02,148.88,148.91,40844.0,142.5753,142.6998,142.5658,142.5945,40844.0
2023-09-26 10:40:00,148.9,148.98,148.85,148.94,20873.0,142.5849,142.6615,142.537,142.6232,20873.0
2023-09-26 10:45:00,148.95,148.98,148.89,148.9,18710.0,142.6328,142.6615,142.5753,142.5849,18710.0
2023-09-26 10:50:00,148.9,148.96,148.89,148.95,26133.0,142.5849,142.6424,142.5753,142.6328,26133.0
2023-09-26 10:55:00,148.95,149.11,148.84,149.07,23559.0,142.6328,142.786,142.5274,142.7477,23559.0
2023-09-26 11:00:00,149.1,149.19,149.08,149.09,15941.0,142.7764,142.8626,142.7573,142.7668,15941.0
2023-09-26 11:05:00,149.09,149.2,149.03,149.2,19035.0,142.7668,142.8722,142.7094,142.8722,19035.0
2023-09-26 11:10:00,149.2,149.2,149.06,149.15,34672.0,142.8722,142.8722,142.7381,142.8243,34672.0
2023-09-26 11:15:00,149.17,149.18,149.08,149.09,15221.0,142.8435,142.853,142.7573,142.7668,15221.0
2023-09-26 11:20:00,149.09,149.11,148.96,149.08,20703.0,142.7668,142.786,142.6424,142.7573,20703.0
2023-09-26 11:25:00,149.08,149.08,148.95,148.97,22368.0,142.7573,142.7573,142.6328,142.6519,22368.0
2023-09-26 11:30:00,149.0,149.28,149.0,149.26,52710.0,142.6807,142.9488,142.6807,142.9296,52710.0
2023-09-26 11:35:00,149.25,149.3,149.12,149.28,12270.0,142.9201,142.9679,142.7956,142.9488,12270.0
2023-09-26 11:40:00,149.26,149.33,149.22,149.27,19010.0,142.9296,142.9967,142.8913,142.9392,19010.0
2023-09-26 11:45:00,149.3,149.39,149.26,149.33,17650.0,142.9679,143.0541,142.9296,142.9967,17650.0
2023-09-26 11:50:00,149.33,149.48,149.32,149.4,15463.0,142.9967,143.1403,142.9871,143.0637,15463.0
2023-09-26 11:55:00,149.42,149.46,149.35,149.42,18573.0,143.0828,143.1212,143.0158,143.0828,18573.0
2023-09-26 12:00:00,149.43,149.61,149.43,149.53,21617.0,143.0924,143.2648,143.0924,143.1882,21617.0
2023-09-26 12:05:00,149.52,149.63,149.52,149.57,19763.0,143.1786,143.2839,143.1786,143.2265,19763.0
2023-09-26 12:10:00,149.59,149.67,149.55,149.61,29753.0,143.2456,143.3222,143.2073,143.2648,29753.0
2023-09-26 12:15:00,149.6,149.63,149.37,149.41,30542.0,143.2552,143.2839,143.035,143.0733,30542.0
2023-09-26 12:20:00,149.4,149.41,149.32,149.35,12240.0,143.0637,143.0733,142.9871,143.0158,12240.0
2023-09-26 12:25:00,149.35,149.39,149.32,149.36,12496.0,143.0158,143.0541,142.9871,143.0254,12496.0
2023-09-26 12:30:00,149.35,149.36,149.25,149.26,16047.0,143.0158,143.0254,142.9201,142.9296,16047.0
2023-09-26 12:35:00,149.26,149.38,149.26,149.38,17178.0,142.9296,143.0445,142.9296,143.0445,17178.0
2023-09-26 12:40:00,149.38,149.47,149.37,149.38,18284.0,143.0445,143.1307,143.035,143.0445,18284.0
2023-09-26 12:45:00,149.38,149.42,149.36,149.4,11142.0,143.0445,143.0828,143.0254,143.0637,11142.0
2023-09-26 12:50:00,149.4,149.49,149.36,149.47,22590.0,143.0637,143.1499,143.0254,143.1307,22590.0
2023-09-26 12:55:00,149.47,149.49,149.39,149.4,11868.0,143.1307,143.1499,143.0541,143.0637,11868.0
2023-09-26 13:00:00,149.38,149.52,149.32,149.42,23186.0,143.0445,143.1786,142.9871,143.0828,23186.0
2023-09-26 13:05:00,149.41,149.57,149.39,149.53,21463.0,143.0733,143.2265,143.0541,143.1882,21463.0
2023-09-26 13:10:00,149.53,149.54,149.47,149.5,14043.0,143.1882,143.1978,143.1307,143.1595,14043.0
2023-09-26 13:15:00,149.5,149.56,149.47,149.47,9665.0,143.1595,143.2169,143.1307,143.1307,9665.0
2023-09-26 13:20:00,149.47,149.5,149.39,149.44,19243.0,143.1307,143.1595,143.0541,143.102,19243.0
2023-09-26 13:25:00,149.44,149.48,149.43,149.45,14489.0,143.102,143.1403,143.0924,143.1116,14489.0
2023-09-26 13:30:00,149.44,149.48,149.34,149.34,32478.0,143.102,143.1403,143.0062,143.0062,32478.0
2023-09-26 13:35:00,149.33,149.34,149.14,149.24,25659.0,142.9967,143.0062,142.8147,142.9105,25659.0
2023-09-26 13:40:00,149.21,149.22,149.14,149.2,10635.0,142.8818,142.8913,142.8147,142.8722,10635.0
2023-09-26 13:45:00,149.2,149.22,149.15,149.18,14358.0,142.8722,142.8913,142.8243,142.853,14358.0
2023-09-26 13:50:00,149.18,149.25,149.17,149.22,11487.0,142.853,142.9201,142.8435,142.8913,11487.0
2023-09-26 13:55:00,149.23,149.3,149.21,149.27,10810.0,142.9009,142.9679,142.8818,142.9392,10810.0
2023-09-26 14:00:00,149.26,149.28,149.17,149.19,27571.0,142.9296,142.9488,142.8435,142.8626,27571.0
2023-09-26 14:05:00,149.18,149.23,149.13,149.15,14401.0,142.853,142.9009,142.8051,142.8243,14401.0
2023-09-26 14:10:00,149.13,149.16,149.04,149.09,16139.0,142.8051,142.8339,142.719,142.7668,16139.0
2023-09-26 14:15:00,149.08,149.16,149.05,149.07,29156.0,142.7573,142.8339,142.7285,142.7477,29156.0
2023-09-26 14:20:00,149.06,149.13,149.02,149.12,16337.0,142.7381,142.8051,142.6998,142.7956,16337.0
2023-09-26 14:25:00,149.1,149.15,149.09,149.15,21183.0,142.7764,142.8243,142.7668,142.8243,21183.0
2023-09-26 14:30:00,149.13,149.19,149.05,149.18,63636.0,142.8051,142.8626,142.7285,142.853,63636.0
2023-09-26 14:35:00,149.17,149.24,149.16,149.22,13729.0,142.8435,142.9105,142.8339,142.8913,13729.0
2023-09-26 14:40:00,149.21,149.26,149.16,149.21,15688.0,142.8818,142.9296,142.8339,142.8818,15688.0
2023-09-26 14:45:00,149.22,149.23,149.16,149.19,17095.0,142.8913,142.9009,142.8339,142.8626,17095.0
2023-09-26 14:50:00,149.2,149.22,149.12,149.16,20660.0,142.8722,142.8913,142.7956,142.8339,20660.0
2023-09-26 14:55:00,149.17,149.27,149.16,149.26,21825.0,142.8435,142.9392,142.8339,142.9296,21825.0
2023-09-26 15:00:00,149.25,149.4,149.24,149.36,23253.0,142.9201,143.0637,142.9105,143.0254,23253.0
2023-09-26 15:05:00,149.37,149.43,149.3,149.39,36629.0,143.035,143.0924,142.9679,143.0541,36629.0
2023-09-26 15:10:00,149.39,149.43,149.26,149.26,23048.0,143.0541,143.0924,142.9296,142.9296,23048.0
2023-09-26 15:15:00,149.27,149.3,149.05,149.06,30774.0,142.9392,142.9679,142.7285,142.7381,30774.0
2023-09-26 15:20:00,149.06,149.17,149.02,149.02,28101.0,142.7381,142.8435,142.6998,142.6998,28101.0
2023-09-26 15:25:00,149.02,149.12,148.99,149.11,34398.0,142.6998,142.7956,142.6711,142.786,34398.0
2023-09-26 15:30:00,149.12,149.2,149.1,149.13,30477.0,142.7956,142.8722,142.7764,142.8051,30477.0
2023-09-26 15:35:00,149.14,149.2,149.12,149.19,33542.0,142.8147,142.8722,142.7956,142.8626,33542.0
2023-09-26 15:40:00,149.2,149.35,149.19,149.34,43329.0,142.8722,143.0158,142.8626,143.0062,43329.0
2023-09-26 15:45:00,149.34,149.34,149.09,149.13,64469.0,143.0062,143.0062,142.7668,142.8051,64469.0
2023-09-26 15:50:00,149.11,149.42,149.11,149.36,157656.0,142.786,143.0828,142.786,143.0254,157656.0
2023-09-26 15:55:00,149.36,149.36,149.22,149.34,333496.0,143.0254,143.0254,142.8913,143.0062,333496.0
2023-09-27 09:30:00,149.42,149.7,149.29,149.52,116753.0,143.0828,143.351,142.9584,143.1786,116753.0
2023-09-27 09:35:00,149.46,149.51,149.18,149.39,40248.0,143.1212,143.169,142.853,143.0541,40248.0
2023-09-27 09:40:00,149.36,149.62,149.32,149.57,75929.0,143.0254,143.2744,142.9871,143.2265,75929.0
2023-09-27 09:45:00,149.55,149.56,149.23,149.24,27623.0,143.2073,143.2169,142.9009,142.9105,27623.0
2023-09-27 09:50:00,149.22,149.27,148.96,148.97,22713.0,142.8913,142.9392,142.6424,142.6519,22713.0
2023-09-27 09:55:00,148.97,149.03,148.86,148.91,21052.0,142.6519,142.7094,142.5466,142.5945,21052.0
2023-09-27 10:00:00,148.9,148.99,148.78,148.88,30582.0,142.5849,142.6711,142.47,142.5658,30582.0
2023-09-27 10:05:00,148.89,148.93,148.61,148.64,49336.0,142.5753,142.6136,142.3072,142.3359,49336.0
2023-09-27 10:10:00,148.63,148.76,148.63,148.73,23699.0,142.3264,142.4508,142.3264,142.4221,23699.0
2023-09-27 10:15:00,148.74,148.89,148.72,148.81,21465.0,142.4317,142.5753,142.4125,142.4987,21465.0
2023-09-27 10:20:00,148.82,149.0,148.77,148.91,59132.0,142.5083,142.6807,142.4604,142.5945,59132.0
2023-09-27 10:25:00,148.91,148.94,148.7,148.72,20200.0,142.5945,142.6232,142.3934,142.4125,20200.0
2023-09-27 10:30:00,148.7,148.7,148.56,148.62,21889.0,142.3934,142.3934,142.2593,142.3168,21889.0
2023-09-27 10:35:00,148.62,148.71,148.46,148.46,18872.0,142.3168,142.403,142.1636,142.1636,18872.0
2023-09-27 10:40:00,148.46,148.46,148.26,148.33,27164.0,142.1636,142.1636,141.972,142.0391,27164.0
2023-09-27 10:45:00,148.33,148.37,148.22,148.34,17938.0,142.0391,142.0774,141.9337,142.0487,17938.0
2023-09-27 10:50:00,148.31,148.42,148.24,148.37,25683.0,142.0199,142.1253,141.9529,142.0774,25683.0
2023-09-27 10:55:00,148.39,148.39,148.17,148.18,32248.0,142.0965,142.0965,141.8859,141.8954,32248.0
2023-09-27 11:00:00,148.17,148.33,148.07,148.1,42794.0,141.8859,142.0391,141.7901,141.8188,42794.0
2023-09-27 11:05:00,148.09,148.11,147.9,148.05,52570.0,141.8093,141.8284,141.6273,141.771,52570.0
2023-09-27 11:10:00,148.05,148.12,147.96,147.97,26683.0,141.771,141.838,141.6848,141.6943,26683.0
2023-09-27 11:15:00,147.96,147.96,147.79,147.94,34906.0,141.6848,141.6848,141.522,141.6656,34906.0
2023-09-27 11:20:00,147.93,147.94,147.71,147.71,23196.0,141.656,141.6656,141.4454,141.4454,23196.0
2023-09-27 11:25:00,147.73,147.83,147.72,147.74,11769.0,141.4645,141.5603,141.4549,141.4741,11769.0
2023-09-27 11:30:00,147.75,147.93,147.75,147.91,12597.0,141.4837,141.656,141.4837,141.6369,12597.0
2023-09-27 11:35:00,147.93,147.94,147.82,147.84,12597.0,141.656,141.6656,141.5507,141.5699,12597.0
2023-09-27 11:40:00,147.83,147.86,147.75,147.77,14670.0,141.5603,141.589,141.4837,141.5028,14670.0
2023-09-27 11:45:00,147.77,147.77,147.6,147.67,16754.0,141.5028,141.5028,141.34,141.4071,16754.0
2023-09-27 11:50:00,147.69,147.71,147.46,147.46,23755.0,141.4262,141.4454,141.206,141.206,23755.0
2023-09-27 11:55:00,147.46,147.51,147.41,147.51,22179.0,141.206,141.2539,141.1581,141.2539,22179.0
2023-09-27 12:00:00,147.5,147.56,147.42,147.43,12885.0,141.2443,141.3017,141.1677,141.1772,12885.0
2023-09-27 12:05:00,147.44,147.51,147.36,147.49,16513.0,141.1868,141.2539,141.1102,141.2347,16513.0
2023-09-27 12:10:00,147.49,147.51,147.39,147.41,24787.0,141.2347,141.2539,141.1389,141.1581,24787.0
2023-09-27 12:15:00,147.4,147.46,147.35,147.35,21228.0,141.1485,141.206,141.1006,141.1006,21228.0
2023-09-27 12:20:00,147.34,147.38,147.29,147.3,37273.0,141.0911,141.1294,141.0432,141.0528,37273.0
2023-09-27 12:25:00,147.31,147.39,147.27,147.39,24108.0,141.0623,141.1389,141.024,141.1389,24108.0
2023-09-27 12:30:00,147.38,147.54,147.36,147.45,35309.0,141.1294,141.2826,141.1102,141.1964,35309.0
2023-09-27 12:35:00,147.46,147.54,147.35,147.35,19174.0,141.206,141.2826,141.1006,141.1006,19174.0
2023-09-27 12:40:00,147.34,147.5,147.32,147.47,23994.0,141.0911,141.2443,141.0719,141.2156,23994.0
2023-09-27 12:45:00,147.48,147.53,147.42,147.48,18770.0,141.2251,141.273,141.1677,141.2251,18770.0
2023-09-27 12:50:00,147.5,147.59,147.47,147.58,22880.0,141.2443,141.3305,141.2156,141.3209,22880.0
2023-09-27 12:55:00,147.56,147.58,147.51,147.54,14532.0,141.3017,141.3209,141.2539,141.2826,14532.0
2023-09-27 13:00:00,147.55,147.56,147.45,147.49,15597.0,141.2922,141.3017,141.1964,141.2347,15597.0
2023-09-27 13:05:00,147.49,147.51,147.36,147.36,20843.0,141.2347,141.2539,141.1102,141.1102,20843.0
2023-09-27 13:10:00,147.38,147.46,147.3,147.31,22666.0,141.1294,141.206,141.0528,141.0623,22666.0
2023-09-27 13:15:00,147.33,147.35,147.07,147.12,15781.0,141.0815,141.1006,140.8325,140.8804,15781.0
2023-09-27 13:20:00,147.12,147.15,147.03,147.13,31180.0,140.8804,140.9091,140.7942,140.89,31180.0
2023-09-27 13:25:00,147.14,147.15,146.98,147.02,19456.0,140.8995,140.9091,140.7463,140.7846,19456.0
2023-09-27 13:30:00,147.01,147.02,146.89,146.89,17327.0,140.7751,140.7846,140.6602,140.6602,17327.0
2023-09-27 13:35:00,146.91,147.01,146.9,146.99,17715.0,140.6793,140.7751,140.6697,140.7559,17715.0
2023-09-27 13:40:00,146.97,147.03,146.78,146.8,19157.0,140.7368,140.7942,140.5548,140.574,19157.0
2023-09-27 13:45:00,146.79,146.82,146.63,146.63,19371.0,140.5644,140.5931,140.4112,140.4112,19371.0
2023-09-27 13:50:00,146.65,146.78,146.65,146.73,43869.0,140.4303,140.5548,140.4303,140.5069,43869.0
2023-09-27 13:55:00,146.74,146.96,146.7,146.95,25561.0,140.5165,140.7272,140.4782,140.7176,25561.0
2023-09-27 14:00:00,146.94,147.06,146.89,146.96,21060.0,140.708,140.8229,140.6602,140.7272,21060.0
2023-09-27 14:05:00,146.96,147.0,146.87,146.88,31770.0,140.7272,140.7655,140.641,140.6506,31770.0
2023-09-27 14:10:00,146.89,146.92,146.76,146.83,27731.0,140.6602,140.6889,140.5357,140.6027,27731.0
2023-09-27 14:15:00,146.82,146.82,146.69,146.7,21090.0,140.5931,140.5931,140.4686,140.4782,21090.0
2023-09-27 14:20:00,146.71,146.78,146.66,146.75,23906.0,140.4878,140.5548,140.4399,140.5261,23906.0
2023-09-27 14:25:00,146.76,146.96,146.74,146.92,29470.0,140.5357,140.7272,140.5165,140.6889,29470.0
2023-09-27 14:30:00,146.92,147.16,146.89,147.07,33062.0,140.6889,140.9187,140.6602,140.8325,33062.0
2023-09-27 14:35:00,147.07,147.23,147.07,147.18,28705.0,140.8325,140.9857,140.8325,140.9379,28705.0
2023-09-27 14:40:00,147.17,147.3,147.15,147.26,39806.0,140.9283,141.0528,140.9091,141.0145,39806.0
2023-09-27 14:45:00,147.28,147.35,147.1,147.14,33645.0,141.0336,141.1006,140.8612,140.8995,33645.0
2023-09-27 14:50:00,147.14,147.3,147.06,147.26,26375.0,140.8995,141.0528,140.8229,141.0145,26375.0
2023-09-27 14:55:00,147.27,147.45,147.26,147.4,43173.0,141.024,141.1964,141.0145,141.1485,43173.0
2023-09-27 15:00:00,147.36,147.36,147.21,147.35,37862.0,141.1102,141.1102,140.9666,141.1006,37862.0
2023-09-27 15:05:00,147.36,147.46,147.27,147.37,23732.0,141.1102,141.206,141.024,141.1198,23732.0
2023-09-27 15:10:00,147.37,147.45,147.34,147.34,32572.0,141.1198,141.1964,141.0911,141.0911,32572.0
2023-09-27 15:15:00,147.34,147.36,147.1,147.17,32894.0,141.0911,141.1102,140.8612,140.9283,32894.0
2023-09-27 15:20:00,147.17,147.28,147.15,147.21,26189.0,140.9283,141.0336,140.9091,140.9666,26189.0
2023-09-27 15:25:00,147.2,147.32,147.18,147.19,28826.0,140.957,141.0719,140.9379,140.9474,28826.0
2023-09-27 15:30:00,147.15,147.2,147.06,147.19,35665.0,140.9091,140.957,140.8229,140.9474,35665.0
2023-09-27 15:35:00,147.18,147.23,147.11,147.2,47982.0,140.9379,140.9857,140.8708,140.957,47982.0
2023-09-27 15:40:00,147.2,147.22,146.83,146.94,51600.0,140.957,140.9762,140.6027,140.708,51600.0
2023-09-27 15:45:00,146.94,147.06,146.83,146.88,65899.0,140.708,140.8229,140.6027,140.6506,65899.0
2023-09-27 15:50:00,146.88,147.13,146.87,147.11,81974.0,140.6506,140.89,140.641,140.8708,81974.0
2023-09-27 15:55:00,147.11,147.35,146.97,147.34,349825.0,140.8708,141.1006,140.7368,141.0911,349825.0
2023-09-28 09:30:00,147.81,147.98,147.61,147.83,143015.0,141.5411,141.7039,141.3496,141.5603,143015.0
2023-09-28 09:35:00,147.82,147.89,147.11,147.11,62753.0,141.5507,141.6177,140.8708,140.8708,62753.0
2023-09-28 09:40:00,147.09,147.12,146.7,146.83,48137.0,140.8517,140.8804,140.4782,140.6027,48137.0
2023-09-28 09:45:00,146.83,146.86,146.44,146.55,58253.0,140.6027,140.6314,140.2292,140.3346,58253.0
2023-09-28 09:50:00,146.55,146.69,146.38,146.65,39232.0,140.3346,140.4686,140.1718,140.4303,39232.0
2023-09-28 09:55:00,146.66,146.73,146.45,146.56,42918.0,140.4399,140.5069,140.2388,140.3441,42918.0
2023-09-28 10:00:00,146.55,146.73,146.48,146.71,45456.0,140.3346,140.5069,140.2675,140.4878,45456.0
2023-09-28 10:05:00,146.68,146.8,146.57,146.68,31812.0,140.4591,140.574,140.3537,140.4591,31812.0
2023-09-28 10:10:00,146.68,146.85,146.68,146.83,23206.0,140.4591,140.6218,140.4591,140.6027,23206.0
2023-09-28 10:15:00,146.82,146.85,146.58,146.67,26000.0,140.5931,140.6218,140.3633,140.4495,26000.0
2023-09-28 10:20:00,146.64,146.75,146.55,146.56,28180.0,140.4208,140.5261,140.3346,140.3441,28180.0
2023-09-28 10:25:00,146.56,146.84,146.42,146.72,114417.0,140.3441,140.6123,140.2101,140.4974,114417.0
2023-09-28 10:30:00,146.73,146.73,146.54,146.61,31614.0,140.5069,140.5069,140.325,140.392,31614.0
2023-09-28 10:35:00,146.61,146.85,146.51,146.54,102386.0,140.392,140.6218,140.2963,140.325,102386.0
2023-09-28 10:40:00,146.55,146.6,146.41,146.57,25355.0,140.3346,140.3825,140.2005,140.3537,25355.0
2023-09-28 10:45:00,146.56,146.75,146.5,146.71,61416.0,140.3441,140.5261,140.2867,140.4878,61416.0
2023-09-28 10:50:00,146.7,146.72,146.57,146.63,26680.0,140.4782,140.4974,140.3537,140.4112,26680.0
2023-09-28 10:55:00,146.62,146.69,146.57,146.65,20700.0,140.4016,140.4686,140.3537,140.4303,20700.0
2023-09-28 11:00:00,146.64,146.76,146.49,146.5,41194.0,140.4208,140.5357,140.2771,140.2867,41194.0
2023-09-28 11:05:00,146.47,146.59,146.44,146.56,19213.0,140.258,140.3729,140.2292,140.3441,19213.0
2023-09-28 11:10:00,146.6,146.64,146.41,146.49,27401.0,140.3825,140.4208,140.2005,140.2771,27401.0
2023-09-28 11:15:00,146.47,146.56,146.25,146.25,29510.0,140.258,140.3441,140.0473,140.0473,29510.0
2023-09-28 11:20:00,146.25,146.35,146.21,146.35,26465.0,140.0473,140.1431,140.009,140.1431,26465.0
2023-09-28 11:25:00,146.36,146.45,146.3,146.42,35461.0,140.1526,140.2388,140.0952,140.2101,35461.0
2023-09-28 11:30:00,146.42,146.6,146.38,146.49,37906.0,140.2101,140.3825,140.1718,140.2771,37906.0
2023-09-28 11:35:00,146.48,146.52,146.37,146.39,23199.0,140.2675,140.3058,140.1622,140.1814,23199.0
2023-09-28 11:40:00,146.41,146.47,146.35,146.45,49246.0,140.2005,140.258,140.1431,140.2388,49246.0
2023-09-28 11:45:00,146.46,146.47,146.38,146.41,27492.0,140.2484,140.258,140.1718,140.2005,27492.0
2023-09-28 11:50:00,146.41,146.41,146.26,146.34,54528.0,140.2005,140.2005,140.0569,140.1335,54528.0
2023-09-28 11:55:00,146.34,146.34,146.01,146.03,60386.0,140.1335,140.1335,139.8175,139.8366,60386.0
2023-09-28 12:00:00,146.02,146.09,145.87,145.93,40974.0,139.827,139.8941,139.6834,139.7409,40974.0
2023-09-28 12:05:00,145.97,145.97,145.83,145.89,22707.0,139.7792,139.7792,139.6451,139.7026,22707.0
2023-09-28 12:10:00,145.91,145.92,145.72,145.75,38967.0,139.7217,139.7313,139.5398,139.5685,38967.0
2023-09-28 12:15:00,145.76,145.81,145.71,145.76,34544.0,139.5781,139.626,139.5302,139.5781,34544.0
2023-09-28 12:20:00,145.76,145.84,145.68,145.82,32554.0,139.5781,139.6547,139.5015,139.6355,32554.0
2023-09-28 12:25:00,145.82,145.97,145.72,145.92,46384.0,139.6355,139.7792,139.5398,139.7313,46384.0
2023-09-28 12:30:00,145.93,146.08,145.93,146.06,37618.0,139.7409,139.8845,139.7409,139.8654,37618.0
2023-09-28 12:35:00,146.07,146.1,146.01,146.02,20337.0,139.8749,139.9037,139.8175,139.827,20337.0
2023-09-28 12:40:00,146.03,146.17,146.03,146.08,23901.0,139.8366,139.9707,139.8366,139.8845,23901.0
2023-09-28 12:45:00,146.07,146.07,145.9,145.95,34135.0,139.8749,139.8749,139.7121,139.76,34135.0
2023-09-28 12:50:00,145.97,146.02,145.85,145.85,27761.0,139.7792,139.827,139.6643,139.6643,27761.0
2023-09-28 12:55:00,145.85,146.01,145.81,145.97,32135.0,139.6643,139.8175,139.626,139.7792,32135.0
2023-09-28 13:00:00,145.97,146.02,145.84,145.84,36496.0,139.7792,139.827,139.6547,139.6547,36496.0
2023-09-28 13:05:00,145.83,145.97,145.78,145.94,28354.0,139.6451,139.7792,139.5972,139.7504,28354.0
2023-09-28 13:10:00,145.94,145.97,145.9,145.94,26961.0,139.7504,139.7792,139.7121,139.7504,26961.0
2023-09-28 13:15:00,145.94,145.96,145.88,145.88,29942.0,139.7504,139.7696,139.693,139.693,29942.0
2023-09-28 13:20:00,145.89,145.97,145.89,145.93,23730.0,139.7026,139.7792,139.7026,139.7409,23730.0
2023-09-28 13:25:00,145.93,146.03,145.92,145.95,31955.0,139.7409,139.8366,139.7313,139.76,31955.0
2023-09-28 13:30:00,145.96,145.99,145.84,145.84,35684.0,139.7696,139.7983,139.6547,139.6547,35684.0
2023-09-28 13:35:00,145.84,146.07,145.81,146.04,45584.0,139.6547,139.8749,139.626,139.8462,45584.0
2023-09-28 13:40:00,146.05,146.14,146.02,146.07,28424.0,139.8558,139.942,139.827,139.8749,28424.0
2023-09-28 13:45:00,146.06,146.27,146.01,146.27,29728.0,139.8654,140.0664,139.8175,140.0664,29728.0
2023-09-28 13:50:00,146.26,146.27,146.16,146.17,26223.0,140.0569,140.0664,139.9611,139.9707,26223.0
2023-09-28 13:55:00,146.18,146.26,146.12,146.26,24076.0,139.9803,140.0569,139.9228,140.0569,24076.0
2023-09-28 14:00:00,146.26,146.31,146.24,146.25,22861.0,140.0569,140.1048,140.0377,140.0473,22861.0
2023-09-28 14:05:00,146.28,146.36,146.25,146.36,18971.0,140.076,140.1526,140.0473,140.1526,18971.0
2023-09-28 14:10:00,146.36,146.42,146.3,146.41,20660.0,140.1526,140.2101,140.0952,140.2005,20660.0
2023-09-28 14:15:00,146.41,146.52,146.37,146.43,80610.0,140.2005,140.3058,140.1622,140.2197,80610.0
2023-09-28 14:20:00,146.43,146.46,146.3,146.3,45608.0,140.2197,140.2484,140.0952,140.0952,45608.0
2023-09-28 14:25:00,146.31,146.42,146.3,146.36,36087.0,140.1048,140.2101,140.0952,140.1526,36087.0
2023-09-28 14:30:00,146.37,146.4,146.2,146.2,28395.0,140.1622,140.1909,139.9994,139.9994,28395.0
2023-09-28 14:35:00,146.17,146.17,146.07,146.09,23681.0,139.9707,139.9707,139.8749,139.8941,23681.0
2023-09-28 14:40:00,146.11,146.24,146.06,146.21,35024.0,139.9132,140.0377,139.8654,140.009,35024.0
2023-09-28 14:45:00,146.21,146.21,146.13,146.15,18109.0,140.009,140.009,139.9324,139.9515,18109.0
2023-09-28 14:50:00,146.13,146.26,146.12,146.24,19469.0,139.9324,140.0569,139.9228,140.0377,19469.0
2023-09-28 14:55:00,146.25,146.3,146.21,146.27,19650.0,140.0473,140.0952,140.009,140.0664,19650.0
2023-09-28 15:00:00,146.28,146.29,146.18,146.26,29013.0,140.076,140.0856,139.9803,140.0569,29013.0
2023-09-28 15:05:00,146.26,146.28,146.11,146.14,31785.0,140.0569,140.076,139.9132,139.942,31785.0
2023-09-28 15:10:00,146.15,146.26,146.14,146.21,62735.0,139.9515,140.0569,139.942,140.009,62735.0
2023-09-28 15:15:00,146.2,146.35,146.2,146.32,92800.0,139.9994,140.1431,139.9994,140.1143,92800.0
2023-09-28 15:20:00,146.33,146.49,146.33,146.44,70930.0,140.1239,140.2771,140.1239,140.2292,70930.0
2023-09-28 15:25:00,146.43,146.57,146.43,146.48,38603.0,140.2197,140.3537,140.2197,140.2675,38603.0
2023-09-28 15:30:00,146.49,146.53,146.33,146.42,50307.0,140.2771,140.3154,140.1239,140.2101,50307.0
2023-09-28 15:35:00,146.42,146.44,146.19,146.2,46982.0,140.2101,140.2292,139.9898,139.9994,46982.0
2023-09-28 15:40:00,146.18,146.32,146.11,146.24,51837.0,139.9803,140.1143,139.9132,140.0377,51837.0
2023-09-28 15:45:00,146.24,146.3,146.17,146.23,58064.0,140.0377,140.0952,139.9707,140.0281,58064.0
2023-09-28 15:50:00,146.22,146.31,146.12,146.2,108457.0,140.0186,140.1048,139.9228,139.9994,108457.0
2023-09-28 15:55:00,146.19,146.41,146.18,146.34,290396.0,139.9898,140.2005,139.9803,140.1335,290396.0
2023-09-29 09:30:00,146.54,146.77,146.09,146.38,165026.0,140.325,140.5452,139.8941,140.1718,165026.0
2023-09-29 09:35:00,146.36,146.71,146.33,146.64,63074.0,140.1526,140.4878,140.1239,140.4208,63074.0
2023-09-29 09:40:00,146.63,146.71,146.21,146.3,73963.0,140.4112,140.4878,140.009,140.0952,73963.0
2023-09-29 09:45:00,146.31,146.31,145.71,145.88,45925.0,140.1048,140.1048,139.5302,139.693,45925.0
2023-09-29 09:50:00,145.89,146.0,145.78,145.92,28998.0,139.7026,139.8079,139.5972,139.7313,28998.0
2023-09-29 09:55:00,145.93,146.34,145.91,146.16,35214.0,139.7409,140.1335,139.7217,139.9611,35214.0
2023-09-29 10:00:00,146.14,146.17,145.99,146.03,28404.0,139.942,139.9707,139.7983,139.8366,28404.0
2023-09-29 10:05:00,146.02,146.29,146.02,146.29,27928.0,139.827,140.0856,139.827,140.0856,27928.0
2023-09-29 10:10:00,146.27,146.37,146.13,146.14,26906.0,140.0664,140.1622,139.9324,139.942,26906.0
2023-09-29 10:15:00,146.15,146.34,146.13,146.26,19921.0,139.9515,140.1335,139.9324,140.0569,19921.0
2023-09-29 10:20:00,146.26,146.31,146.15,146.29,21809.0,140.0569,140.1048,139.9515,140.0856,21809.0
2023-09-29 10:25:00,146.3,146.45,146.25,146.28,37336.0,140.0952,140.2388,140.0473,140.076,37336.0
2023-09-29 10:30:00,146.3,146.34,146.23,146.24,23443.0,140.0952,140.1335,140.0281,140.0377,23443.0
2023-09-29 10:35:00,146.24,146.29,146.11,146.19,23402.0,140.0377,140.0856,139.9132,139.9898,23402.0
2023-09-29 10:40:00,146.2,146.21,146.11,146.17,56594.0,139.9994,140.009,139.9132,139.9707,56594.0
2023-09-29 10:45:00,146.17,146.37,146.14,146.3,35771.0,139.9707,140.1622,139.942,140.0952,35771.0
2023-09-29 10:50:00,146.29,146.43,146.24,146.42,46762.0,140.0856,140.2197,140.0377,140.2101,46762.0
2023-09-29 10:55:00,146.42,146.48,146.35,146.38,57632.0,140.2101,140.2675,140.1431,140.1718,57632.0
2023-09-29 11:00:00,146.38,146.42,146.19,146.19,19857.0,140.1718,140.2101,139.9898,139.9898,19857.0
2023-09-29 11:05:00,146.2,146.28,146.12,146.12,22244.0,139.9994,140.076,139.9228,139.9228,22244.0
2023-09-29 11:10:00,146.14,146.23,146.09,146.14,19205.0,139.942,140.0281,139.8941,139.942,19205.0
2023-09-29 11:15:00,146.14,146.18,146.05,146.05,26314.0,139.942,139.9803,139.8558,139.8558,26314.0
2023-09-29 11:20:00,146.05,146.32,146.01,146.29,22362.0,139.8558,140.1143,139.8175,140.0856,22362.0
2023-09-29 11:25:00,146.28,146.28,146.18,146.18,17367.0,140.076,140.076,139.9803,139.9803,17367.0
2023-09-29 11:30:00,146.19,146.23,146.02,146.02,18292.0,139.9898,140.0281,139.827,139.827,18292.0
2023-09-29 11:35:00,146.03,146.04,145.79,145.79,18377.0,139.8366,139.8462,139.6068,139.6068,18377.0
2023-09-29 11:40:00,145.78,145.81,145.71,145.73,24231.0,139.5972,139.626,139.5302,139.5493,24231.0
2023-09-29 11:45:00,145.73,145.76,145.52,145.52,28781.0,139.5493,139.5781,139.3483,139.3483,28781.0
2023-09-29 11:50:00,145.52,145.67,145.51,145.64,19756.0,139.3483,139.4919,139.3387,139.4632,19756.0
2023-09-29 11:55:00,145.64,145.66,145.57,145.61,24234.0,139.4632,139.4823,139.3961,139.4344,24234.0
2023-09-29 12:00:00,145.62,145.62,145.49,145.59,24322.0,139.444,139.444,139.3195,139.4153,24322.0
2023-09-29 12:05:00,145.59,145.66,145.53,145.62,16373.0,139.4153,139.4823,139.3578,139.444,16373.0
2023-09-29 12:10:00,145.63,145.66,145.49,145.51,20309.0,139.4536,139.4823,139.3195,139.3387,20309.0
2023-09-29 12:15:00,145.49,145.55,145.42,145.55,25338.0,139.3195,139.377,139.2525,139.377,25338.0
2023-09-29 12:20:00,145.52,145.61,145.49,145.55,21118.0,139.3483,139.4344,139.3195,139.377,21118.0
2023-09-29 12:25:00,145.55,145.78,145.51,145.78,21441.0,139.377,139.5972,139.3387,139.5972,21441.0
2023-09-29 12:30:00,145.79,145.82,145.73,145.79,14264.0,139.6068,139.6355,139.5493,139.6068,14264.0
2023-09-29 12:35:00,145.77,145.81,145.71,145.71,20630.0,139.5877,139.626,139.5302,139.5302,20630.0
2023-09-29 12:40:00,145.69,145.74,145.57,145.57,20506.0,139.511,139.5589,139.3961,139.3961,20506.0
2023-09-29 12:45:00,145.58,145.63,145.44,145.44,26096.0,139.4057,139.4536,139.2716,139.2716,26096.0
2023-09-29 12:50:00,145.44,145.49,145.3,145.31,26257.0,139.2716,139.3195,139.1376,139.1472,26257.0
2023-09-29 12:55:00,145.31,145.39,145.28,145.33,17254.0,139.1472,139.2238,139.1184,139.1663,17254.0
2023-09-29 13:00:00,145.33,145.36,145.15,145.19,29350.0,139.1663,139.195,138.9939,139.0323,29350.0
2023-09-29 13:05:00,145.18,145.18,145.04,145.11,27533.0,139.0227,139.0227,138.8886,138.9556,27533.0
2023-09-29 13:10:00,145.1,145.15,145.01,145.03,43226.0,138.9461,138.9939,138.8599,138.879,43226.0
2023-09-29 13:15:00,145.04,145.15,145.01,145.12,19521.0,138.8886,138.9939,138.8599,138.9652,19521.0
2023-09-29 13:20:00,145.11,145.23,145.08,145.16,19758.0,138.9556,139.0706,138.9269,139.0035,19758.0
2023-09-29 13:25:00,145.18,145.37,145.17,145.34,25948.0,139.0227,139.2046,139.0131,139.1759,25948.0
2023-09-29 13:30:00,145.34,145.41,145.29,145.33,29230.0,139.1759,139.2429,139.128,139.1663,29230.0
2023-09-29 13:35:00,145.34,145.41,145.33,145.36,19204.0,139.1759,139.2429,139.1663,139.195,19204.0
2023-09-29 13:40:00,145.36,145.48,145.35,145.45,14833.0,139.195,139.31,139.1855,139.2812,14833.0
2023-09-29 13:45:00,145.43,145.46,145.3,145.32,16923.0,139.2621,139.2908,139.1376,139.1567,16923.0
2023-09-29 13:50:00,145.32,145.33,145.19,145.24,16517.0,139.1567,139.1663,139.0323,139.0801,16517.0
2023-09-29 13:55:00,145.23,145.26,145.01,145.04,22401.0,139.0706,139.0993,138.8599,138.8886,22401.0
2023-09-29 14:00:00,145.02,145.06,144.82,144.98,97871.0,138.8695,138.9078,138.6779,138.8312,97871.0
2023-09-29 14:05:00,144.97,145.06,144.87,144.97,75237.0,138.8216,138.9078,138.7258,138.8216,75237.0
2023-09-29 14:10:00,144.96,145.22,144.96,145.09,68533.0,138.812,139.061,138.812,138.9365,68533.0
2023-09-29 14:15:00,145.1,145.2,145.03,145.18,64552.0,138.9461,139.0418,138.879,139.0227,64552.0
2023-09-29 14:20:00,145.19,145.4,145.15,145.38,29122.0,139.0323,139.2333,138.9939,139.2142,29122.0
2023-09-29 14:25:00,145.39,145.47,145.28,145.31,39043.0,139.2238,139.3004,139.1184,139.1472,39043.0
2023-09-29 14:30:00,145.32,145.32,145.07,145.14,38107.0,139.1567,139.1567,138.9173,138.9844,38107.0
2023-09-29 14:35:00,145.12,145.22,145.09,145.18,28694.0,138.9652,139.061,138.9365,139.0227,28694.0
2023-09-29 14:40:00,145.18,145.39,145.17,145.36,16215.0,139.0227,139.2238,139.0131,139.195,16215.0
2023-09-29 14:45:00,145.35,145.37,145.2,145.22,34314.0,139.1855,139.2046,139.0418,139.061,34314.0
2023-09-29 14:50:00,145.24,145.34,145.2,145.29,36983.0,139.0801,139.1759,139.0418,139.128,36983.0
2023-09-29 14:55:00,145.33,145.69,145.32,145.67,44648.0,139.1663,139.511,139.1567,139.4919,44648.0
2023-09-29 15:00:00,145.69,145.78,145.41,145.45,38866.0,139.511,139.5972,139.2429,139.2812,38866.0
2023-09-29 15:05:00,145.46,145.51,145.37,145.4,30601.0,139.2908,139.3387,139.2046,139.2333,30601.0
2023-09-29 15:10:00,145.4,145.56,145.34,145.51,33547.0,139.2333,139.3866,139.1759,139.3387,33547.0
2023-09-29 15:15:00,145.52,145.58,145.47,145.5,34501.0,139.3483,139.4057,139.3004,139.3291,34501.0
2023-09-29 15:20:00,145.51,145.53,145.37,145.37,39985.0,139.3387,139.3578,139.2046,139.2046,39985.0
2023-09-29 15:25:00,145.39,145.51,145.34,145.47,41807.0,139.2238,139.3387,139.1759,139.3004,41807.0
2023-09-29 15:30:00,145.46,145.52,145.27,145.29,53350.0,139.2908,139.3483,139.1089,139.128,53350.0
2023-09-29 15:35:00,145.27,145.46,145.23,145.45,43925.0,139.1089,139.2908,139.0706,139.2812,43925.0
2023-09-29 15:40:00,145.45,145.5,145.36,145.45,53546.0,139.2812,139.3291,139.195,139.2812,53546.0
2023-09-29 15:45:00,145.45,145.66,145.44,145.64,72830.0,139.2812,139.4823,139.2716,139.4632,72830.0
2023-09-29 15:50:00,145.64,145.9,145.62,145.9,154839.0,139.4632,139.7121,139.444,139.7121,154839.0
2023-09-29 15:55:00,145.9,145.91,145.62,145.9,379724.0,139.7121,139.7217,139.444,139.7121,379724.0
2023-10-02 09:30:00,144.78,145.5,144.72,145.04,190738.0,138.6396,139.3291,138.5822,138.8886,190738.0
2023-10-02 09:35:00,145.05,145.32,144.99,145.1,53926.0,138.8982,139.1567,138.8407,138.9461,53926.0
2023-10-02 09:40:00,145.12,145.39,145.0,145.32,61535.0,138.9652,139.2238,138.8503,139.1567,61535.0
2023-10-02 09:45:00,145.33,145.51,145.19,145.5,60143.0,139.1663,139.3387,139.0323,139.3291,60143.0
2023-10-02 09:50:00,145.49,145.51,145.28,145.4,42534.0,139.3195,139.3387,139.1184,139.2333,42534.0
2023-10-02 09:55:00,145.41,145.45,145.34,145.44,39057.0,139.2429,139.2812,139.1759,139.2716,39057.0
2023-10-02 10:00:00,145.38,145.51,145.29,145.41,38854.0,139.2142,139.3387,139.128,139.2429,38854.0
2023-10-02 10:05:00,145.43,145.5,145.28,145.31,48532.0,139.2621,139.3291,139.1184,139.1472,48532.0
2023-10-02 10:10:00,145.33,145.49,145.29,145.34,53416.0,139.1663,139.3195,139.128,139.1759,53416.0
2023-10-02 10:15:00,145.33,145.52,145.3,145.43,44338.0,139.1663,139.3483,139.1376,139.2621,44338.0
2023-10-02 10:20:00,145.44,145.51,145.38,145.5,39760.0,139.2716,139.3387,139.2142,139.3291,39760.0
2023-10-02 10:25:00,145.49,145.6,145.43,145.44,77414.0,139.3195,139.4249,139.2621,139.2716,77414.0
2023-10-02 10:30:00,145.43,145.43,145.17,145.17,29638.0,139.2621,139.2621,139.0131,139.0131,29638.0
2023-10-02 10:35:00,145.17,145.24,145.04,145.09,37957.0,139.0131,139.0801,138.8886,138.9365,37957.0
2023-10-02 10:40:00,145.08,145.12,144.86,144.97,35526.0,138.9269,138.9652,138.7162,138.8216,35526.0
2023-10-02 10:45:00,144.99,145.03,144.8,144.93,29430.0,138.8407,138.879,138.6588,138.7833,29430.0
2023-10-02 10:50:00,144.93,145.12,144.93,144.98,27598.0,138.7833,138.9652,138.7833,138.8312,27598.0
2023-10-02 10:55:00,145.0,145.0,144.8,144.88,38679.0,138.8503,138.8503,138.6588,138.7354,38679.0
2023-10-02 11:00:00,144.9,145.0,144.85,144.87,30280.0,138.7546,138.8503,138.7067,138.7258,30280.0
2023-10-02 11:05:00,144.85,144.9,144.76,144.77,37939.0,138.7067,138.7546,138.6205,138.6301,37939.0
2023-10-02 11:10:00,144.76,144.82,144.63,144.72,79897.0,138.6205,138.6779,138.496,138.5822,79897.0
2023-10-02 11:15:00,144.72,144.8,144.62,144.69,53360.0,138.5822,138.6588,138.4864,138.5535,53360.0
2023-10-02 11:20:00,144.69,145.01,144.67,144.97,41588.0,138.5535,138.8599,138.5343,138.8216,41588.0
2023-10-02 11:25:00,144.98,145.21,144.91,145.19,29469.0,138.8312,139.0514,138.7641,139.0323,29469.0
2023-10-02 11:30:00,145.19,145.37,145.18,145.27,39805.0,139.0323,139.2046,139.0227,139.1089,39805.0
2023-10-02 11:35:00,145.28,145.33,145.09,145.13,27173.0,139.1184,139.1663,138.9365,138.9748,27173.0
2023-10-02 11:40:00,145.12,145.12,144.76,144.76,34155.0,138.9652,138.9652,138.6205,138.6205,34155.0
2023-10-02 11:45:00,144.75,144.81,144.66,144.66,17082.0,138.6109,138.6684,138.5247,138.5247,17082.0
2023-10-02 11:50:00,144.67,144.7,144.39,144.41,24108.0,138.5343,138.563,138.2662,138.2853,24108.0
2023-10-02 11:55:00,144.38,144.5,144.2,144.45,52007.0,138.2566,138.3715,138.0842,138.3236,52007.0
2023-10-02 12:00:00,144.47,144.7,144.41,144.68,36311.0,138.3428,138.563,138.2853,138.5439,36311.0
2023-10-02 12:05:00,144.69,144.78,144.56,144.61,34747.0,138.5535,138.6396,138.429,138.4768,34747.0
2023-10-02 12:10:00,144.64,144.65,144.52,144.61,25340.0,138.5056,138.5152,138.3907,138.4768,25340.0
2023-10-02 12:15:00,144.6,144.73,144.57,144.7,18977.0,138.4673,138.5918,138.4385,138.563,18977.0
2023-10-02 12:20:00,144.72,144.72,144.59,144.62,17371.0,138.5822,138.5822,138.4577,138.4864,17371.0
2023-10-02 12:25:00,144.62,144.68,144.48,144.49,20528.0,138.4864,138.5439,138.3524,138.3619,20528.0
2023-10-02 12:30:00,144.46,144.5,144.36,144.38,30545.0,138.3332,138.3715,138.2375,138.2566,30545.0
2023-10-02 12:35:00,144.38,144.4,144.25,144.33,26842.0,138.2566,138.2758,138.1321,138.2087,26842.0
2023-10-02 12:40:00,144.31,144.32,144.17,144.18,23167.0,138.1896,138.1991,138.0555,138.0651,23167.0
2023-10-02 12:45:00,144.18,144.22,143.9,143.9,43290.0,138.0651,138.1034,137.797,137.797,43290.0
2023-10-02 12:50:00,143.91,144.07,143.9,144.04,17570.0,137.8065,137.9598,137.797,137.931,17570.0
2023-10-02 12:55:00,144.03,144.14,143.99,144.14,21734.0,137.9214,138.0268,137.8831,138.0268,21734.0
2023-10-02 13:00:00,144.13,144.25,144.13,144.18,17061.0,138.0172,138.1321,138.0172,138.0651,17061.0
2023-10-02 13:05:00,144.2,144.31,144.18,144.31,24863.0,138.0842,138.1896,138.0651,138.1896,24863.0
2023-10-02 13:10:00,144.32,144.46,144.28,144.45,23215.0,138.1991,138.3332,138.1608,138.3236,23215.0
2023-10-02 13:15:00,144.45,144.57,144.4,144.51,21003.0,138.3236,138.4385,138.2758,138.3811,21003.0
2023-10-02 13:20:00,144.51,144.62,144.42,144.59,17971.0,138.3811,138.4864,138.2949,138.4577,17971.0
2023-10-02 13:25:00,144.58,144.61,144.48,144.51,17592.0,138.4481,138.4768,138.3524,138.3811,17592.0
2023-10-02 13:30:00,144.52,144.53,144.34,144.4,34456.0,138.3907,138.4002,138.2183,138.2758,34456.0
2023-10-02 13:35:00,144.41,144.49,144.41,144.48,20884.0,138.2853,138.3619,138.2853,138.3524,20884.0
2023-10-02 13:40:00,144.47,144.63,144.4,144.6,74226.0,138.3428,138.496,138.2758,138.4673,74226.0
2023-10-02 13:45:00,144.61,144.75,144.57,144.61,51253.0,138.4768,138.6109,138.4385,138.4768,51253.0
2023-10-02 13:50:00,144.62,144.81,144.62,144.78,22779.0,138.4864,138.6684,138.4864,138.6396,22779.0
2023-10-02 13:55:00,144.78,144.79,144.71,144.76,19469.0,138.6396,138.6492,138.5726,138.6205,19469.0
2023-10-02 14:00:00,144.77,144.92,144.75,144.89,22063.0,138.6301,138.7737,138.6109,138.745,22063.0
2023-10-02 14:05:00,144.89,145.22,144.89,145.08,94252.0,138.745,139.061,138.745,138.9269,94252.0
2023-10-02 14:10:00,145.1,145.19,145.05,145.1,52522.0,138.9461,139.0323,138.8982,138.9461,52522.0
2023-10-02 14:15:00,145.09,145.09,144.96,145.01,31477.0,138.9365,138.9365,138.812,138.8599,31477.0
2023-10-02 14:20:00,144.99,144.99,144.88,144.91,28812.0,138.8407,138.8407,138.7354,138.7641,28812.0
2023-10-02 14:25:00,144.92,144.93,144.66,144.7,24589.0,138.7737,138.7833,138.5247,138.563,24589.0
2023-10-02 14:30:00,144.72,144.82,144.7,144.78,16002.0,138.5822,138.6779,138.563,138.6396,16002.0
2023-10-02 14:35:00,144.8,144.82,144.63,144.68,13653.0,138.6588,138.6779,138.496,138.5439,13653.0
2023-10-02 14:40:00,144.68,144.68,144.62,144.68,16762.0,138.5439,138.5439,138.4864,138.5439,16762.0
2023-10-02 14:45:00,144.69,144.76,144.65,144.68,15241.0,138.5535,138.6205,138.5152,138.5439,15241.0
2023-10-02 14:50:00,144.71,144.93,144.68,144.82,16069.0,138.5726,138.7833,138.5439,138.6779,16069.0
2023-10-02 14:55:00,144.83,144.87,144.77,144.83,14009.0,138.6875,138.7258,138.6301,138.6875,14009.0
2023-10-02 15:00:00,144.84,144.85,144.61,144.64,26464.0,138.6971,138.7067,138.4768,138.5056,26464.0
2023-10-02 15:05:00,144.62,144.95,144.61,144.91,14011.0,138.4864,138.8024,138.4768,138.7641,14011.0
2023-10-02 15:10:00,144.92,145.0,144.87,144.88,24040.0,138.7737,138.8503,138.7258,138.7354,24040.0
2023-10-02 15:15:00,144.88,144.98,144.82,144.82,23179.0,138.7354,138.8312,138.6779,138.6779,23179.0
2023-10-02 15:20:00,144.81,145.04,144.8,145.04,36702.0,138.6684,138.8886,138.6588,138.8886,36702.0
2023-10-02 15:25:00,145.05,145.07,144.92,144.97,20037.0,138.8982,138.9173,138.7737,138.8216,20037.0
2023-10-02 15:30:00,144.97,145.12,144.91,145.07,33946.0,138.8216,138.9652,138.7641,138.9173,33946.0
2023-10-02 15:35:00,145.08,145.14,145.0,145.11,28146.0,138.9269,138.9844,138.8503,138.9556,28146.0
2023-10-02 15:40:00,145.13,145.13,145.0,145.02,43952.0,138.9748,138.9748,138.8503,138.8695,43952.0
2023-10-02 15:45:00,145.01,145.11,144.94,144.94,59603.0,138.8599,138.9556,138.7929,138.7929,59603.0
2023-10-02 15:50:00,144.94,145.1,144.87,145.1,93283.0,138.7929,138.9461,138.7258,138.9461,93283.0
2023-10-02 15:55:00,145.1,145.24,145.05,145.19,292611.0,138.9461,139.0801,138.8982,139.0323,292611.0
2023-10-03 09:30:00,145.17,146.41,145.01,145.87,203518.0,139.0131,140.2005,138.8599,139.6834,203518.0
2023-10-03 09:35:00,145.9,146.28,145.64,146.16,48857.0,139.7121,140.076,139.4632,139.9611,48857.0
2023-10-03 09:40:00,146.17,146.45,146.12,146.4,64637.0,139.9707,140.2388,139.9228,140.1909,64637.0
2023-10-03 09:45:00,146.39,146.41,146.19,146.39,37264.0,140.1814,140.2005,139.9898,140.1814,37264.0
2023-10-03 09:50:00,146.4,146.49,146.24,146.33,66707.0,140.1909,140.2771,140.0377,140.1239,66707.0
2023-10-03 09:55:00,146.32,146.45,146.22,146.24,38210.0,140.1143,140.2388,140.0186,140.0377,38210.0
2023-10-03 10:00:00,146.25,146.26,145.83,145.92,65704.0,140.0473,140.0569,139.6451,139.7313,65704.0
2023-10-03 10:05:00,145.9,145.91,145.38,145.49,37858.0,139.7121,139.7217,139.2142,139.3195,37858.0
2023-10-03 10:10:00,145.5,145.8,145.48,145.55,28680.0,139.3291,139.6164,139.31,139.377,28680.0
2023-10-03 10:15:00,145.52,145.81,145.48,145.66,34656.0,139.3483,139.626,139.31,139.4823,34656.0
2023-10-03 10:20:00,145.64,145.84,145.62,145.81,42456.0,139.4632,139.6547,139.444,139.626,42456.0
2023-10-03 10:25:00,145.82,145.89,145.4,145.57,58001.0,139.6355,139.7026,139.2333,139.3961,58001.0
2023-10-03 10:30:00,145.57,145.7,145.51,145.56,29950.0,139.3961,139.5206,139.3387,139.3866,29950.0
2023-10-03 10:35:00,145.56,145.62,145.44,145.48,26408.0,139.3866,139.444,139.2716,139.31,26408.0
2023-10-03 10:40:00,145.47,145.61,145.44,145.51,16094.0,139.3004,139.4344,139.2716,139.3387,16094.0
2023-10-03 10:45:00,145.52,145.52,145.27,145.37,16929.0,139.3483,139.3483,139.1089,139.2046,16929.0
2023-10-03 10:50:00,145.36,145.51,145.25,145.46,25350.0,139.195,139.3387,139.0897,139.2908,25350.0
2023-10-03 10:55:00,145.45,145.61,145.38,145.52,88648.0,139.2812,139.4344,139.2142,139.3483,88648.0
2023-10-03 11:00:00,145.5,145.77,145.5,145.62,28956.0,139.3291,139.5877,139.3291,139.444,28956.0
2023-10-03 11:05:00,145.63,145.82,145.6,145.71,16755.0,139.4536,139.6355,139.4249,139.5302,16755.0
2023-10-03 11:10:00,145.7,145.74,145.55,145.63,12545.0,139.5206,139.5589,139.377,139.4536,12545.0
2023-10-03 11:15:00,145.61,145.77,145.54,145.76,19599.0,139.4344,139.5877,139.3674,139.5781,19599.0
2023-10-03 11:20:00,145.75,145.8,145.68,145.8,30588.0,139.5685,139.6164,139.5015,139.6164,30588.0
2023-10-03 11:25:00,145.79,145.85,145.69,145.78,39826.0,139.6068,139.6643,139.511,139.5972,39826.0
2023-10-03 11:30:00,145.76,145.76,145.48,145.55,28091.0,139.5781,139.5781,139.31,139.377,28091.0
2023-10-03 11:35:00,145.55,145.65,145.46,145.64,20193.0,139.377,139.4727,139.2908,139.4632,20193.0
2023-10-03 11:40:00,145.65,145.68,145.51,145.62,21585.0,139.4727,139.5015,139.3387,139.444,21585.0
2023-10-03 11:45:00,145.6,145.7,145.44,145.47,27399.0,139.4249,139.5206,139.2716,139.3004,27399.0
2023-10-03 11:50:00,145.47,145.64,145.44,145.55,16179.0,139.3004,139.4632,139.2716,139.377,16179.0
2023-10-03 11:55:00,145.56,145.77,145.56,145.73,30649.0,139.3866,139.5877,139.3866,139.5493,30649.0
2023-10-03 12:00:00,145.71,145.88,145.7,145.8,28111.0,139.5302,139.693,139.5206,139.6164,28111.0
2023-10-03 12:05:00,145.79,145.89,145.74,145.78,22783.0,139.6068,139.7026,139.5589,139.5972,22783.0
2023-10-03 12:10:00,145.77,145.79,145.64,145.74,21663.0,139.5877,139.6068,139.4632,139.5589,21663.0
2023-10-03 12:15:00,145.73,145.91,145.72,145.91,24594.0,139.5493,139.7217,139.5398,139.7217,24594.0
2023-10-03 12:20:00,145.91,145.97,145.75,145.79,18989.0,139.7217,139.7792,139.5685,139.6068,18989.0
2023-10-03 12:25:00,145.78,146.09,145.76,146.07,36515.0,139.5972,139.8941,139.5781,139.8749,36515.0
2023-10-03 12:30:00,146.1,146.11,145.97,146.01,26454.0,139.9037,139.9132,139.7792,139.8175,26454.0
2023-10-03 12:35:00,146.0,146.1,145.93,146.05,29967.0,139.8079,139.9037,139.7409,139.8558,29967.0
2023-10-03 12:40:00,146.02,146.1,145.86,145.87,19285.0,139.827,139.9037,139.6738,139.6834,19285.0
2023-10-03 12:45:00,145.87,146.0,145.87,145.99,18275.0,139.6834,139.8079,139.6834,139.7983,18275.0
2023-10-03 12:50:00,145.99,145.99,145.91,145.96,19048.0,139.7983,139.7983,139.7217,139.7696,19048.0
2023-10-03 12:55:00,145.92,146.08,145.89,146.08,17212.0,139.7313,139.8845,139.7026,139.8845,17212.0
2023-10-03 13:00:00,146.08,146.21,146.08,146.15,13015.0,139.8845,140.009,139.8845,139.9515,13015.0
2023-10-03 13:05:00,146.15,146.21,146.05,146.08,30932.0,139.9515,140.009,139.8558,139.8845,30932.0
2023-10-03 13:10:00,146.08,146.1,146.01,146.08,11958.0,139.8845,139.9037,139.8175,139.8845,11958.0
2023-10-03 13:15:00,146.11,146.13,146.02,146.07,14889.0,139.9132,139.9324,139.827,139.8749,14889.0
2023-10-03 13:20:00,146.07,146.22,146.0,146.18,24104.0,139.8749,140.0186,139.8079,139.9803,24104.0
2023-10-03 13:25:00,146.18,146.19,146.06,146.06,16428.0,139.9803,139.9898,139.8654,139.8654,16428.0
2023-10-03 13:30:00,146.06,146.07,145.96,145.96,12761.0,139.8654,139.8749,139.7696,139.7696,12761.0
2023-10-03 13:35:00,145.96,145.96,145.86,145.86,9414.0,139.7696,139.7696,139.6738,139.6738,9414.0
2023-10-03 13:40:00,145.87,145.95,145.87,145.91,9775.0,139.6834,139.76,139.6834,139.7217,9775.0
2023-10-03 13:45:00,145.92,145.93,145.77,145.82,19336.0,139.7313,139.7409,139.5877,139.6355,19336.0
2023-10-03 13:50:00,145.82,145.89,145.82,145.84,13790.0,139.6355,139.7026,139.6355,139.6547,13790.0
2023-10-03 13:55:00,145.81,145.81,145.72,145.75,18155.0,139.626,139.626,139.5398,139.5685,18155.0
2023-10-03 14:00:00,145.75,145.84,145.69,145.73,17258.0,139.5685,139.6547,139.511,139.5493,17258.0
2023-10-03 14:05:00,145.73,145.75,145.57,145.63,24861.0,139.5493,139.5685,139.3961,139.4536,24861.0
2023-10-03 14:10:00,145.62,145.7,145.57,145.6,17636.0,139.444,139.5206,139.3961,139.4249,17636.0
2023-10-03 14:15:00,145.59,145.62,145.52,145.59,13680.0,139.4153,139.444,139.3483,139.4153,13680.0
2023-10-03 14:20:00,145.58,145.58,145.42,145.49,12833.0,139.4057,139.4057,139.2525,139.3195,12833.0
2023-10-03 14:25:00,145.49,145.63,145.48,145.63,16106.0,139.3195,139.4536,139.31,139.4536,16106.0
2023-10-03 14:30:00,145.64,145.68,145.6,145.62,15313.0,139.4632,139.5015,139.4249,139.444,15313.0
2023-10-03 14:35:00,145.61,145.76,145.56,145.76,16074.0,139.4344,139.5781,139.3866,139.5781,16074.0
2023-10-03 14:40:00,145.76,145.77,145.63,145.71,17479.0,139.5781,139.5877,139.4536,139.5302,17479.0
2023-10-03 14:45:00,145.7,145.74,145.67,145.73,18171.0,139.5206,139.5589,139.4919,139.5493,18171.0
2023-10-03 14:50:00,145.74,145.92,145.74,145.91,28122.0,139.5589,139.7313,139.5589,139.7217,28122.0
2023-10-03 14:55:00,145.9,145.93,145.83,145.87,23923.0,139.7121,139.7409,139.6451,139.6834,23923.0
2023-10-03 15:00:00,145.88,145.94,145.8,145.81,47640.0,139.693,139.7504,139.6164,139.626,47640.0
2023-10-03 15:05:00,145.83,145.83,145.66,145.76,23592.0,139.6451,139.6451,139.4823,139.5781,23592.0
2023-10-03 15:10:00,145.76,145.76,145.65,145.67,20956.0,139.5781,139.5781,139.4727,139.4919,20956.0
2023-10-03 15:15:00,145.67,145.76,145.64,145.67,30760.0,139.4919,139.5781,139.4632,139.4919,30760.0
2023-10-03 15:20:00,145.66,145.77,145.66,145.73,23995.0,139.4823,139.5877,139.4823,139.5493,23995.0
2023-10-03 15:25:00,145.73,145.78,145.66,145.74,22412.0,139.5493,139.5972,139.4823,139.5589,22412.0
2023-10-03 15:30:00,145.75,145.76,145.55,145.55,26233.0,139.5685,139.5781,139.377,139.377,26233.0
2023-10-03 15:35:00,145.52,145.64,145.49,145.55,29113.0,139.3483,139.4632,139.3195,139.377,29113.0
2023-10-03 15:40:00,145.56,145.74,145.56,145.69,42276.0,139.3866,139.5589,139.3866,139.511,42276.0
2023-10-03 15:45:00,145.66,145.67,145.44,145.49,48471.0,139.4823,139.4919,139.2716,139.3195,48471.0
2023-10-03 15:50:00,145.48,145.61,145.42,145.52,92718.0,139.31,139.4344,139.2525,139.3483,92718.0
2023-10-03 15:55:00,145.53,145.53,145.27,145.51,275865.0,139.3578,139.3578,139.1089,139.3387,275865.0
2023-10-04 09:30:00,145.59,146.31,145.59,146.18,116784.0,139.4153,140.1048,139.4153,139.9803,116784.0
2023-10-04 09:35:00,146.18,146.26,145.56,145.58,24500.0,139.9803,140.0569,139.3866,139.4057,24500.0
2023-10-04 09:40:00,145.56,145.83,145.51,145.61,31642.0,139.3866,139.6451,139.3387,139.4344,31642.0
2023-10-04 09:45:00,145.59,145.72,145.53,145.59,20720.0,139.4153,139.5398,139.3578,139.4153,20720.0
2023-10-04 09:50:00,145.6,145.72,145.54,145.6,18290.0,139.4249,139.5398,139.3674,139.4249,18290.0
2023-10-04 09:55:00,145.6,145.79,145.52,145.61,18771.0,139.4249,139.6068,139.3483,139.4344,18771.0
2023-10-04 10:00:00,145.58,145.75,145.52,145.64,33192.0,139.4057,139.5685,139.3483,139.4632,33192.0
2023-10-04 10:05:00,145.64,145.65,145.42,145.49,33066.0,139.4632,139.4727,139.2525,139.3195,33066.0
2023-10-04 10:10:00,145.49,145.7,145.45,145.63,45504.0,139.3195,139.5206,139.2812,139.4536,45504.0
2023-10-04 10:15:00,145.63,145.69,145.43,145.46,31587.0,139.4536,139.511,139.2621,139.2908,31587.0
2023-10-04 10:20:00,145.47,145.52,145.34,145.39,21476.0,139.3004,139.3483,139.1759,139.2238,21476.0
2023-10-04 10:25:00,145.38,145.43,145.34,145.4,26748.0,139.2142,139.2621,139.1759,139.2333,26748.0
2023-10-04 10:30:00,145.39,145.49,145.22,145.33,44951.0,139.2238,139.3195,139.061,139.1663,44951.0
2023-10-04 10:35:00,145.33,145.35,145.09,145.27,38972.0,139.1663,139.1855,138.9365,139.1089,38972.0
2023-10-04 10:40:00,145.28,145.4,145.09,145.09,30603.0,139.1184,139.2333,138.9365,138.9365,30603.0
2023-10-04 10:45:00,145.1,145.16,145.04,145.09,23119.0,138.9461,139.0035,138.8886,138.9365,23119.0
2023-10-04 10:50:00,145.08,145.12,145.03,145.12,19406.0,138.9269,138.9652,138.879,138.9652,19406.0
2023-10-04 10:55:00,145.12,145.14,144.93,145.14,34994.0,138.9652,138.9844,138.7833,138.9844,34994.0
2023-10-04 11:00:00,145.14,145.31,145.08,145.26,39338.0,138.9844,139.1472,138.9269,139.0993,39338.0
2023-10-04 11:05:00,145.26,145.45,145.23,145.31,19648.0,139.0993,139.2812,139.0706,139.1472,19648.0
2023-10-04 11:10:00,145.32,145.38,145.17,145.23,27126.0,139.1567,139.2142,139.0131,139.0706,27126.0
2023-10-04 11:15:00,145.19,145.46,145.19,145.46,20159.0,139.0323,139.2908,139.0323,139.2908,20159.0
2023-10-04 11:20:00,145.48,145.53,145.4,145.49,19703.0,139.31,139.3578,139.2333,139.3195,19703.0
2023-10-04 11:25:00,145.49,145.61,145.48,145.53,35566.0,139.3195,139.4344,139.31,139.3578,35566.0
2023-10-04 11:30:00,145.53,145.57,145.42,145.42,19431.0,139.3578,139.3961,139.2525,139.2525,19431.0
2023-10-04 11:35:00,145.41,145.5,145.38,145.46,19261.0,139.2429,139.3291,139.2142,139.2908,19261.0
2023-10-04 11:40:00,145.47,145.49,145.38,145.45,21201.0,139.3004,139.3195,139.2142,139.2812,21201.0
2023-10-04 11:45:00,145.46,145.64,145.35,145.56,33930.0,139.2908,139.4632,139.1855,139.3866,33930.0
2023-10-04 11:50:00,145.55,145.8,145.55,145.76,34441.0,139.377,139.6164,139.377,139.5781,34441.0
2023-10-04 11:55:00,145.79,145.85,145.75,145.8,14129.0,139.6068,139.6643,139.5685,139.6164,14129.0
2023-10-04 12:00:00,145.81,145.82,145.72,145.8,46156.0,139.626,139.6355,139.5398,139.6164,46156.0
2023-10-04 12:05:00,145.81,145.92,145.81,145.87,20933.0,139.626,139.7313,139.626,139.6834,20933.0
2023-10-04 12:10:00,145.9,145.98,145.86,145.92,17620.0,139.7121,139.7887,139.6738,139.7313,17620.0
2023-10-04 12:15:00,145.89,146.11,145.87,146.09,35760.0,139.7026,139.9132,139.6834,139.8941,35760.0
2023-10-04 12:20:00,146.08,146.09,145.94,145.94,21588.0,139.8845,139.8941,139.7504,139.7504,21588.0
2023-10-04 12:25:00,145.94,146.0,145.89,145.98,16100.0,139.7504,139.8079,139.7026,139.7887,16100.0
2023-10-04 12:30:00,145.98,146.15,145.98,146.06,21834.0,139.7887,139.9515,139.7887,139.8654,21834.0
2023-10-04 12:35:00,146.04,146.05,145.98,145.99,14444.0,139.8462,139.8558,139.7887,139.7983,14444.0
2023-10-04 12:40:00,145.99,146.13,145.97,146.03,25811.0,139.7983,139.9324,139.7792,139.8366,25811.0
2023-10-04 12:45:00,146.03,146.07,145.95,146.06,16523.0,139.8366,139.8749,139.76,139.8654,16523.0
2023-10-04 12:50:00,146.07,146.08,145.88,145.89,34391.0,139.8749,139.8845,139.693,139.7026,34391.0
2023-10-04 12:55:00,145.9,145.93,145.83,145.92,20072.0,139.7121,139.7409,139.6451,139.7313,20072.0
2023-10-04 13:00:00,145.92,145.95,145.86,145.88,13651.0,139.7313,139.76,139.6738,139.693,13651.0
2023-10-04 13:05:00,145.89,146.0,145.88,145.99,12385.0,139.7026,139.8079,139.693,139.7983,12385.0
2023-10-04 13:10:00,145.99,146.0,145.91,145.91,15169.0,139.7983,139.8079,139.7217,139.7217,15169.0
2023-10-04 13:15:00,145.92,145.99,145.87,145.94,35290.0,139.7313,139.7983,139.6834,139.7504,35290.0
2023-10-04 13:20:00,145.97,146.04,145.9,145.92,17746.0,139.7792,139.8462,139.7121,139.7313,17746.0
2023-10-04 13:25:00,145.92,145.92,145.74,145.81,37609.0,139.7313,139.7313,139.5589,139.626,37609.0
2023-10-04 13:30:00,145.82,145.86,145.68,145.77,36166.0,139.6355,139.6738,139.5015,139.5877,36166.0
2023-10-04 13:35:00,145.77,145.8,145.69,145.75,30073.0,139.5877,139.6164,139.511,139.5685,30073.0
2023-10-04 13:40:00,145.75,145.81,145.64,145.69,15069.0,139.5685,139.626,139.4632,139.511,15069.0
2023-10-04 13:45:00,145.69,145.74,145.64,145.65,39261.0,139.511,139.5589,139.4632,139.4727,39261.0
2023-10-04 13:50:00,145.66,145.69,145.56,145.64,38738.0,139.4823,139.511,139.3866,139.4632,38738.0
2023-10-04 13:55:00,145.63,145.67,145.57,145.6,24250.0,139.4536,139.4919,139.3961,139.4249,24250.0
2023-10-04 14:00:00,145.6,145.62,145.39,145.45,29311.0,139.4249,139.444,139.2238,139.2812,29311.0
2023-10-04 14:05:00,145.46,145.5,145.38,145.4,28822.0,139.2908,139.3291,139.2142,139.2333,28822.0
2023-10-04 14:10:00,145.39,145.45,145.32,145.41,25723.0,139.2238,139.2812,139.1567,139.2429,25723.0
2023-10-04 14:15:00,145.44,145.53,145.44,145.47,13319.0,139.2716,139.3578,139.2716,139.3004,13319.0
2023-10-04 14:20:00,145.49,145.58,145.28,145.28,34421.0,139.3195,139.4057,139.1184,139.1184,34421.0
2023-10-04 14:25:00,145.3,145.5,145.28,145.47,13367.0,139.1376,139.3291,139.1184,139.3004,13367.0
2023-10-04 14:30:00,145.5,145.6,145.49,145.54,27001.0,139.3291,139.4249,139.3195,139.3674,27001.0
2023-10-04 14:35:00,145.52,145.62,145.5,145.59,19718.0,139.3483,139.444,139.3291,139.4153,19718.0
2023-10-04 14:40:00,145.58,145.61,145.54,145.58,20283.0,139.4057,139.4344,139.3674,139.4057,20283.0
2023-10-04 14:45:00,145.58,145.58,145.48,145.48,16078.0,139.4057,139.4057,139.31,139.31,16078.0
2023-10-04 14:50:00,145.46,145.52,145.45,145.52,16013.0,139.2908,139.3483,139.2812,139.3483,16013.0
2023-10-04 14:55:00,145.53,145.62,145.51,145.61,20119.0,139.3578,139.444,139.3387,139.4344,20119.0
2023-10-04 15:00:00,145.61,145.68,145.61,145.67,15462.0,139.4344,139.5015,139.4344,139.4919,15462.0
2023-10-04 15:05:00,145.68,145.72,145.65,145.72,12445.0,139.5015,139.5398,139.4727,139.5398,12445.0
2023-10-04 15:10:00,145.72,145.81,145.7,145.79,28709.0,139.5398,139.626,139.5206,139.6068,28709.0
2023-10-04 15:15:00,145.8,146.07,145.79,146.02,21780.0,139.6164,139.8749,139.6068,139.827,21780.0
2023-10-04 15:20:00,146.0,146.01,145.91,145.96,15811.0,139.8079,139.8175,139.7217,139.7696,15811.0
2023-10-04 15:25:00,145.94,145.96,145.86,145.87,24323.0,139.7504,139.7696,139.6738,139.6834,24323.0
2023-10-04 15:30:00,145.88,145.99,145.86,145.91,35327.0,139.693,139.7983,139.6738,139.7217,35327.0
2023-10-04 15:35:00,145.91,146.02,145.87,145.89,43587.0,139.7217,139.827,139.6834,139.7026,43587.0
2023-10-04 15:40:00,145.89,146.02,145.88,145.99,32742.0,139.7026,139.827,139.693,139.7983,32742.0
2023-10-04 15:45:00,145.98,145.99,145.86,145.88,39496.0,139.7887,139.7983,139.6738,139.693,39496.0
2023-10-04 15:50:00,145.88,146.06,145.76,146.05,78993.0,139.693,139.8654,139.5781,139.8558,78993.0
2023-10-04 15:55:00,146.05,146.16,145.9,145.93,329554.0,139.8558,139.9611,139.7121,139.7409,329554.0
2023-10-05 09:30:00,145.68,145.95,145.43,145.55,131768.0,139.5015,139.76,139.2621,139.377,131768.0
2023-10-05 09:35:00,145.51,145.66,145.19,145.27,21761.0,139.3387,139.4823,139.0323,139.1089,21761.0
2023-10-05 09:40:00,145.24,145.63,145.24,145.6,41346.0,139.0801,139.4536,139.0801,139.4249,41346.0
2023-10-05 09:45:00,145.6,145.71,145.38,145.47,32146.0,139.4249,139.5302,139.2142,139.3004,32146.0
2023-10-05 09:50:00,145.47,146.05,145.47,146.04,32875.0,139.3004,139.8558,139.3004,139.8462,32875.0
2023-10-05 09:55:00,146.08,146.1,145.83,145.93,34516.0,139.8845,139.9037,139.6451,139.7409,34516.0
2023-10-05 10:00:00,145.93,146.06,145.74,145.8,22185.0,139.7409,139.8654,139.5589,139.6164,22185.0
2023-10-05 10:05:00,145.82,145.82,145.21,145.26,30975.0,139.6355,139.6355,139.0514,139.0993,30975.0
2023-10-05 10:10:00,145.27,145.38,145.19,145.35,13304.0,139.1089,139.2142,139.0323,139.1855,13304.0
2023-10-05 10:15:00,145.33,145.33,145.1,145.25,19561.0,139.1663,139.1663,138.9461,139.0897,19561.0
2023-10-05 10:20:00,145.31,145.42,145.16,145.34,36394.0,139.1472,139.2525,139.0035,139.1759,36394.0
2023-10-05 10:25:00,145.35,145.45,145.2,145.27,29477.0,139.1855,139.2812,139.0418,139.1089,29477.0
2023-10-05 10:30:00,145.27,145.27,144.97,145.02,46622.0,139.1089,139.1089,138.8216,138.8695,46622.0
2023-10-05 10:35:00,145.01,145.03,144.87,144.87,18761.0,138.8599,138.879,138.7258,138.7258,18761.0
2023-10-05 10:40:00,144.86,144.86,144.72,144.84,16393.0,138.7162,138.7162,138.5822,138.6971,16393.0
2023-10-05 10:45:00,144.82,144.82,144.61,144.62,23062.0,138.6779,138.6779,138.4768,138.4864,23062.0
2023-10-05 10:50:00,144.62,144.68,144.48,144.53,39476.0,138.4864,138.5439,138.3524,138.4002,39476.0
2023-10-05 10:55:00,144.51,144.69,144.5,144.64,20333.0,138.3811,138.5535,138.3715,138.5056,20333.0
2023-10-05 11:00:00,144.63,144.71,144.49,144.57,26509.0,138.496,138.5726,138.3619,138.4385,26509.0
2023-10-05 11:05:00,144.58,144.76,144.58,144.76,31479.0,138.4481,138.6205,138.4481,138.6205,31479.0
2023-10-05 11:10:00,144.78,145.1,144.75,145.05,22073.0,138.6396,138.9461,138.6109,138.8982,22073.0
2023-10-05 11:15:00,145.09,145.19,144.97,145.06,18577.0,138.9365,139.0323,138.8216,138.9078,18577.0
2023-10-05 11:20:00,145.05,145.31,145.05,145.3,25296.0,138.8982,139.1472,138.8982,139.1376,25296.0
2023-10-05 11:25:00,145.3,145.3,144.95,145.04,34977.0,139.1376,139.1376,138.8024,138.8886,34977.0
2023-10-05 11:30:00,145.04,145.08,144.85,144.87,30170.0,138.8886,138.9269,138.7067,138.7258,30170.0
2023-10-05 11:35:00,144.88,144.98,144.71,144.74,14955.0,138.7354,138.8312,138.5726,138.6013,14955.0
2023-10-05 11:40:00,144.76,144.84,144.53,144.54,16360.0,138.6205,138.6971,138.4002,138.4098,16360.0
2023-10-05 11:45:00,144.5,144.57,144.46,144.55,19189.0,138.3715,138.4385,138.3332,138.4194,19189.0
2023-10-05 11:50:00,144.54,144.84,144.5,144.82,21575.0,138.4098,138.6971,138.3715,138.6779,21575.0
2023-10-05 11:55:00,144.83,144.86,144.69,144.77,22366.0,138.6875,138.7162,138.5535,138.6301,22366.0
2023-10-05 12:00:00,144.79,144.79,144.6,144.62,15406.0,138.6492,138.6492,138.4673,138.4864,15406.0
2023-10-05 12:05:00,144.61,144.63,144.44,144.47,21955.0,138.4768,138.496,138.3141,138.3428,21955.0
2023-10-05 12:10:00,144.47,144.58,144.44,144.47,22589.0,138.3428,138.4481,138.3141,138.3428,22589.0
2023-10-05 12:15:00,144.47,144.48,144.36,144.41,18311.0,138.3428,138.3524,138.2375,138.2853,18311.0
2023-10-05 12:20:00,144.41,144.55,144.4,144.48,22050.0,138.2853,138.4194,138.2758,138.3524,22050.0
2023-10-05 12:25:00,144.48,144.57,144.47,144.54,26757.0,138.3524,138.4385,138.3428,138.4098,26757.0
2023-10-05 12:30:00,144.54,144.57,144.33,144.38,34790.0,138.4098,138.4385,138.2087,138.2566,34790.0
2023-10-05 12:35:00,144.38,144.39,144.28,144.28,15251.0,138.2566,138.2662,138.1608,138.1608,15251.0
2023-10-05 12:40:00,144.28,144.35,144.24,144.28,10549.0,138.1608,138.2279,138.1225,138.1608,10549.0
2023-10-05 12:45:00,144.28,144.33,144.2,144.23,13038.0,138.1608,138.2087,138.0842,138.113,13038.0
2023-10-05 12:50:00,144.23,144.25,144.18,144.2,9653.0,138.113,138.1321,138.0651,138.0842,9653.0
2023-10-05 12:55:00,144.21,144.24,144.15,144.24,7745.0,138.0938,138.1225,138.0364,138.1225,7745.0
2023-10-05 13:00:00,144.25,144.34,144.22,144.27,13738.0,138.1321,138.2183,138.1034,138.1513,13738.0
2023-10-05 13:05:00,144.28,144.3,144.2,144.24,15119.0,138.1608,138.18,138.0842,138.1225,15119.0
2023-10-05 13:10:00,144.23,144.48,144.22,144.47,25495.0,138.113,138.3524,138.1034,138.3428,25495.0
2023-10-05 13:15:00,144.46,144.47,144.3,144.37,12023.0,138.3332,138.3428,138.18,138.247,12023.0
2023-10-05 13:20:00,144.35,144.46,144.34,144.42,9090.0,138.2279,138.3332,138.2183,138.2949,9090.0
2023-10-05 13:25:00,144.41,144.46,144.36,144.46,19459.0,138.2853,138.3332,138.2375,138.3332,19459.0
2023-10-05 13:30:00,144.47,144.69,144.35,144.66,30384.0,138.3428,138.5535,138.2279,138.5247,30384.0
2023-10-05 13:35:00,144.64,144.78,144.62,144.65,23448.0,138.5056,138.6396,138.4864,138.5152,23448.0
2023-10-05 13:40:00,144.65,144.83,144.65,144.8,19887.0,138.5152,138.6875,138.5152,138.6588,19887.0
2023-10-05 13:45:00,144.86,144.88,144.74,144.77,33421.0,138.7162,138.7354,138.6013,138.6301,33421.0
2023-10-05 13:50:00,144.74,144.78,144.63,144.66,12668.0,138.6013,138.6396,138.496,138.5247,12668.0
2023-10-05 13:55:00,144.65,144.69,144.56,144.69,15727.0,138.5152,138.5535,138.429,138.5535,15727.0
2023-10-05 14:00:00,144.71,144.77,144.69,144.73,10196.0,138.5726,138.6301,138.5535,138.5918,10196.0
2023-10-05 14:05:00,144.73,144.78,144.61,144.62,28779.0,138.5918,138.6396,138.4768,138.4864,28779.0
2023-10-05 14:10:00,144.62,144.62,144.45,144.45,10959.0,138.4864,138.4864,138.3236,138.3236,10959.0
2023-10-05 14:15:00,144.44,144.46,144.32,144.35,45950.0,138.3141,138.3332,138.1991,138.2279,45950.0
2023-10-05 14:20:00,144.34,144.41,144.27,144.32,30488.0,138.2183,138.2853,138.1513,138.1991,30488.0
2023-10-05 14:25:00,144.31,144.59,144.3,144.59,24383.0,138.1896,138.4577,138.18,138.4577,24383.0
2023-10-05 14:30:00,144.59,144.76,144.59,144.72,16889.0,138.4577,138.6205,138.4577,138.5822,16889.0
2023-10-05 14:35:00,144.72,144.72,144.54,144.65,13907.0,138.5822,138.5822,138.4098,138.5152,13907.0
2023-10-05 14:40:00,144.65,144.76,144.44,144.47,32847.0,138.5152,138.6205,138.3141,138.3428,32847.0
2023-10-05 14:45:00,144.46,144.5,144.39,144.43,19829.0,138.3332,138.3715,138.2662,138.3045,19829.0
2023-10-05 14:50:00,144.43,144.47,144.34,144.35,21801.0,138.3045,138.3428,138.2183,138.2279,21801.0
2023-10-05 14:55:00,144.35,144.38,144.31,144.34,23997.0,138.2279,138.2566,138.1896,138.2183,23997.0
2023-10-05 15:00:00,144.34,144.36,144.21,144.25,27443.0,138.2183,138.2375,138.0938,138.1321,27443.0
2023-10-05 15:05:00,144.24,144.29,144.18,144.21,49772.0,138.1225,138.1704,138.0651,138.0938,49772.0
2023-10-05 15:10:00,144.21,144.21,144.05,144.12,42747.0,138.0938,138.0938,137.9406,138.0076,42747.0
2023-10-05 15:15:00,144.11,144.18,144.02,144.17,27797.0,137.9981,138.0651,137.9119,138.0555,27797.0
2023-10-05 15:20:00,144.17,144.21,144.15,144.21,25850.0,138.0555,138.0938,138.0364,138.0938,25850.0
2023-10-05 15:25:00,144.21,144.25,144.13,144.18,28962.0,138.0938,138.1321,138.0172,138.0651,28962.0
2023-10-05 15:30:00,144.19,144.21,144.08,144.09,33429.0,138.0747,138.0938,137.9693,137.9789,33429.0
2023-10-05 15:35:00,144.09,144.11,143.94,144.01,52812.0,137.9789,137.9981,137.8353,137.9023,52812.0
2023-10-05 15:40:00,144.01,144.02,143.92,143.99,48628.0,137.9023,137.9119,137.8161,137.8831,48628.0
2023-10-05 15:45:00,143.98,144.13,143.95,144.06,68193.0,137.8736,138.0172,137.8448,137.9502,68193.0
2023-10-05 15:50:00,144.07,144.1,143.72,143.73,128188.0,137.9598,137.9885,137.6246,137.6342,128188.0
2023-10-05 15:55:00,143.73,143.95,143.69,143.86,300607.0,137.6342,137.8448,137.5959,137.7587,300607.0
2023-10-06 09:30:00,143.6,143.72,143.05,143.06,175811.0,137.5097,137.6246,136.983,136.9926,175811.0
2023-10-06 09:35:00,143.04,143.12,142.72,142.98,59120.0,136.9734,137.05,136.667,136.916,59120.0
2023-10-06 09:40:00,142.96,142.99,142.5,142.53,98553.0,136.8968,136.9256,136.4563,136.4851,98553.0
2023-10-06 09:45:00,142.53,142.78,142.38,142.53,105720.0,136.4851,136.7245,136.3414,136.4851,105720.0
2023-10-06 09:50:00,142.54,142.54,141.74,141.75,94076.0,136.4946,136.4946,135.7286,135.7381,94076.0
2023-10-06 09:55:00,141.74,142.17,141.61,142.03,64923.0,135.7286,136.1403,135.6041,136.0063,64923.0
2023-10-06 10:00:00,142.01,142.01,141.62,141.63,55702.0,135.9871,135.9871,135.6137,135.6232,55702.0
2023-10-06 10:05:00,141.61,141.93,141.52,141.63,56163.0,135.6041,135.9105,135.5179,135.6232,56163.0
2023-10-06 10:10:00,141.63,142.04,141.45,141.98,57046.0,135.6232,136.0158,135.4509,135.9584,57046.0
2023-10-06 10:15:00,141.97,142.03,141.59,141.61,46206.0,135.9488,136.0063,135.5849,135.6041,46206.0
2023-10-06 10:20:00,141.59,141.66,141.46,141.62,68082.0,135.5849,135.652,135.4604,135.6137,68082.0
2023-10-06 10:25:00,141.63,141.81,141.49,141.78,121564.0,135.6232,135.7956,135.4892,135.7669,121564.0
2023-10-06 10:30:00,141.78,142.05,141.78,141.98,102766.0,135.7669,136.0254,135.7669,135.9584,102766.0
2023-10-06 10:35:00,141.96,142.48,141.93,142.48,78422.0,135.9392,136.4372,135.9105,136.4372,78422.0
2023-10-06 10:40:00,142.49,142.56,142.35,142.41,48299.0,136.4468,136.5138,136.3127,136.3702,48299.0
2023-10-06 10:45:00,142.41,142.47,142.2,142.2,93559.0,136.3702,136.4276,136.1691,136.1691,93559.0
2023-10-06 10:50:00,142.19,142.48,142.15,142.41,52464.0,136.1595,136.4372,136.1212,136.3702,52464.0
2023-10-06 10:55:00,142.41,142.58,142.41,142.53,114181.0,136.3702,136.5329,136.3702,136.4851,114181.0
2023-10-06 11:00:00,142.54,142.78,142.53,142.77,48687.0,136.4946,136.7245,136.4851,136.7149,48687.0
2023-10-06 11:05:00,142.78,142.94,142.57,142.9,56909.0,136.7245,136.8777,136.5234,136.8394,56909.0
2023-10-06 11:10:00,142.91,143.1,142.75,142.81,89183.0,136.8489,137.0309,136.6957,136.7532,89183.0
2023-10-06 11:15:00,142.79,143.08,142.78,142.93,65961.0,136.734,137.0117,136.7245,136.8681,65961.0
2023-10-06 11:20:00,142.95,143.09,142.89,142.92,55356.0,136.8873,137.0213,136.8298,136.8585,55356.0
2023-10-06 11:25:00,142.92,143.46,142.92,143.46,82130.0,136.8585,137.3756,136.8585,137.3756,82130.0
2023-10-06 11:30:00,143.47,143.69,143.47,143.52,63219.0,137.3852,137.5959,137.3852,137.4331,63219.0
2023-10-06 11:35:00,143.54,143.57,143.35,143.5,38901.0,137.4522,137.481,137.2703,137.4139,38901.0
2023-10-06 11:40:00,143.48,143.76,143.48,143.71,46681.0,137.3948,137.6629,137.3948,137.615,46681.0
2023-10-06 11:45:00,143.73,143.89,143.64,143.88,29806.0,137.6342,137.7874,137.548,137.7778,29806.0
2023-10-06 11:50:00,143.9,144.02,143.76,144.0,30264.0,137.797,137.9119,137.6629,137.8927,30264.0
2023-10-06 11:55:00,144.02,144.19,143.93,144.13,39374.0,137.9119,138.0747,137.8257,138.0172,39374.0
2023-10-06 12:00:00,144.14,144.27,143.94,143.98,41746.0,138.0268,138.1513,137.8353,137.8736,41746.0
2023-10-06 12:05:00,144.0,144.05,143.83,143.93,68130.0,137.8927,137.9406,137.7299,137.8257,68130.0
2023-10-06 12:10:00,143.93,143.96,143.57,143.62,37802.0,137.8257,137.8544,137.481,137.5288,37802.0
2023-10-06 12:15:00,143.61,143.75,143.58,143.64,24922.0,137.5193,137.6533,137.4905,137.548,24922.0
2023-10-06 12:20:00,143.64,143.75,143.59,143.68,22735.0,137.548,137.6533,137.5001,137.5863,22735.0
2023-10-06 12:25:00,143.66,143.77,143.6,143.76,21917.0,137.5671,137.6725,137.5097,137.6629,21917.0
2023-10-06 12:30:00,143.77,143.77,143.54,143.54,26700.0,137.6725,137.6725,137.4522,137.4522,26700.0
2023-10-06 12:35:00,143.55,143.65,143.47,143.51,26303.0,137.4618,137.5576,137.3852,137.4235,26303.0
2023-10-06 12:40:00,143.48,143.54,143.46,143.53,21879.0,137.3948,137.4522,137.3756,137.4427,21879.0
2023-10-06 12:45:00,143.53,143.66,143.53,143.63,30539.0,137.4427,137.5671,137.4427,137.5384,30539.0
2023-10-06 12:50:00,143.62,143.68,143.51,143.53,49921.0,137.5288,137.5863,137.4235,137.4427,49921.0
2023-10-06 12:55:00,143.53,143.54,143.43,143.53,57584.0,137.4427,137.4522,137.3469,137.4427,57584.0
2023-10-06 13:00:00,143.53,143.64,143.52,143.56,19531.0,137.4427,137.548,137.4331,137.4714,19531.0
2023-10-06 13:05:00,143.57,143.75,143.56,143.72,25653.0,137.481,137.6533,137.4714,137.6246,25653.0
2023-10-06 13:10:00,143.72,143.87,143.58,143.86,26864.0,137.6246,137.7682,137.4905,137.7587,26864.0
2023-10-06 13:15:00,143.86,143.91,143.79,143.82,32982.0,137.7587,137.8065,137.6916,137.7204,32982.0
2023-10-06 13:20:00,143.82,144.01,143.8,143.95,45698.0,137.7204,137.9023,137.7012,137.8448,45698.0
2023-10-06 13:25:00,143.95,144.07,143.93,144.02,47021.0,137.8448,137.9598,137.8257,137.9119,47021.0
2023-10-06 13:30:00,144.03,144.11,144.01,144.11,31372.0,137.9214,137.9981,137.9023,137.9981,31372.0
2023-10-06 13:35:00,144.1,144.14,143.97,144.02,21680.0,137.9885,138.0268,137.864,137.9119,21680.0
2023-10-06 13:40:00,144.02,144.05,143.96,143.98,21555.0,137.9119,137.9406,137.8544,137.8736,21555.0
2023-10-06 13:45:00,143.97,144.05,143.91,144.01,22168.0,137.864,137.9406,137.8065,137.9023,22168.0
2023-10-06 13:50:00,144.0,144.0,143.93,143.98,15192.0,137.8927,137.8927,137.8257,137.8736,15192.0
2023-10-06 13:55:00,143.98,144.13,143.97,144.1,29552.0,137.8736,138.0172,137.864,137.9885,29552.0
2023-10-06 14:00:00,144.1,144.1,143.95,143.96,22546.0,137.9885,137.9885,137.8448,137.8544,22546.0
2023-10-06 14:05:00,143.95,144.12,143.86,144.12,23387.0,137.8448,138.0076,137.7587,138.0076,23387.0
2023-10-06 14:10:00,144.12,144.21,144.11,144.19,28085.0,138.0076,138.0938,137.9981,138.0747,28085.0
2023-10-06 14:15:00,144.18,144.27,144.16,144.17,28050.0,138.0651,138.1513,138.0459,138.0555,28050.0
2023-10-06 14:20:00,144.16,144.17,144.06,144.08,28819.0,138.0459,138.0555,137.9502,137.9693,28819.0
2023-10-06 14:25:00,144.08,144.37,144.07,144.36,25556.0,137.9693,138.247,137.9598,138.2375,25556.0
2023-10-06 14:30:00,144.37,144.38,144.25,144.32,27747.0,138.247,138.2566,138.1321,138.1991,27747.0
2023-10-06 14:35:00,144.32,144.5,144.31,144.49,33652.0,138.1991,138.3715,138.1896,138.3619,33652.0
2023-10-06 14:40:00,144.48,144.56,144.42,144.49,28076.0,138.3524,138.429,138.2949,138.3619,28076.0
2023-10-06 14:45:00,144.49,144.55,144.43,144.43,19168.0,138.3619,138.4194,138.3045,138.3045,19168.0
2023-10-06 14:50:00,144.44,144.49,144.38,144.4,23363.0,138.3141,138.3619,138.2566,138.2758,23363.0
2023-10-06 14:55:00,144.41,144.41,144.32,144.36,21473.0,138.2853,138.2853,138.1991,138.2375,21473.0
2023-10-06 15:00:00,144.36,144.37,144.1,144.1,25024.0,138.2375,138.247,137.9885,137.9885,25024.0
2023-10-06 15:05:00,144.11,144.22,144.05,144.16,50945.0,137.9981,138.1034,137.9406,138.0459,50945.0
2023-10-06 15:10:00,144.16,144.27,144.13,144.14,47996.0,138.0459,138.1513,138.0172,138.0268,47996.0
2023-10-06 15:15:00,144.15,144.18,144.05,144.17,43016.0,138.0364,138.0651,137.9406,138.0555,43016.0
2023-10-06 15:20:00,144.17,144.31,144.11,144.28,33349.0,138.0555,138.1896,137.9981,138.1608,33349.0
2023-10-06 15:25:00,144.28,144.37,144.13,144.3,48763.0,138.1608,138.247,138.0172,138.18,48763.0
2023-10-06 15:30:00,144.3,144.44,144.24,144.37,62292.0,138.18,138.3141,138.1225,138.247,62292.0
2023-10-06 15:35:00,144.38,144.48,144.28,144.42,66684.0,138.2566,138.3524,138.1608,138.2949,66684.0
2023-10-06 15:40:00,144.42,144.48,144.29,144.32,65455.0,138.2949,138.3524,138.1704,138.1991,65455.0
2023-10-06 15:45:00,144.31,144.41,144.23,144.36,82559.0,138.1896,138.2853,138.113,138.2375,82559.0
2023-10-06 15:50:00,144.35,144.36,144.17,144.23,121123.0,138.2279,138.2375,138.0555,138.113,121123.0
2023-10-06 15:55:00,144.22,144.23,143.99,144.09,359047.0,138.1034,138.113,137.8831,137.9789,359047.0
2023-10-09 09:30:00,143.36,143.94,143.1,143.85,179677.0,137.2799,137.8353,137.0309,137.7491,179677.0
2023-10-09 09:35:00,143.85,143.97,143.22,143.36,33043.0,137.7491,137.864,137.1458,137.2799,33043.0
2023-10-09 09:40:00,143.37,143.42,142.84,143.09,53655.0,137.2894,137.3373,136.7819,137.0213,53655.0
2023-10-09 09:45:00,143.08,143.23,142.52,142.57,83717.0,137.0117,137.1554,136.4755,136.5234,83717.0
2023-10-09 09:50:00,142.55,143.08,142.55,142.83,67959.0,136.5042,137.0117,136.5042,136.7723,67959.0
2023-10-09 09:55:00,142.9,143.16,142.79,142.96,57084.0,136.8394,137.0883,136.734,136.8968,57084.0
2023-10-09 10:00:00,142.93,143.13,142.57,142.57,63678.0,136.8681,137.0596,136.5234,136.5234,63678.0
2023-10-09 10:05:00,142.58,142.67,142.53,142.59,44577.0,136.5329,136.6191,136.4851,136.5425,44577.0
2023-10-09 10:10:00,142.61,142.62,142.31,142.34,53718.0,136.5617,136.5712,136.2744,136.3031,53718.0
2023-10-09 10:15:00,142.35,142.36,142.08,142.13,52668.0,136.3127,136.3223,136.0542,136.102,52668.0
2023-10-09 10:20:00,142.07,142.08,141.97,142.04,43463.0,136.0446,136.0542,135.9488,136.0158,43463.0
2023-10-09 10:25:00,142.05,142.25,142.03,142.1,47601.0,136.0254,136.2169,136.0063,136.0733,47601.0
2023-10-09 10:30:00,142.11,142.12,141.81,141.83,25306.0,136.0829,136.0925,135.7956,135.8148,25306.0
2023-10-09 10:35:00,141.84,141.89,141.74,141.74,28878.0,135.8243,135.8722,135.7286,135.7286,28878.0
2023-10-09 10:40:00,141.74,141.92,141.73,141.92,47801.0,135.7286,135.9009,135.719,135.9009,47801.0
2023-10-09 10:45:00,141.91,141.98,141.65,141.65,42441.0,135.8914,135.9584,135.6424,135.6424,42441.0
2023-10-09 10:50:00,141.62,141.73,141.6,141.71,60735.0,135.6137,135.719,135.5945,135.6998,60735.0
2023-10-09 10:55:00,141.72,141.77,141.6,141.74,29564.0,135.7094,135.7573,135.5945,135.7286,29564.0
2023-10-09 11:00:00,141.74,141.88,141.74,141.86,46774.0,135.7286,135.8626,135.7286,135.8435,46774.0
2023-10-09 11:05:00,141.87,141.98,141.84,141.95,47031.0,135.8531,135.9584,135.8243,135.9297,47031.0
2023-10-09 11:10:00,141.94,142.02,141.86,141.91,40695.0,135.9201,135.9967,135.8435,135.8914,40695.0
2023-10-09 11:15:00,141.92,141.97,141.84,141.92,29427.0,135.9009,135.9488,135.8243,135.9009,29427.0
2023-10-09 11:20:00,141.93,141.98,141.81,141.83,45407.0,135.9105,135.9584,135.7956,135.8148,45407.0
2023-10-09 11:25:00,141.83,141.9,141.76,141.85,34550.0,135.8148,135.8818,135.7477,135.8339,34550.0
2023-10-09 11:30:00,141.85,141.97,141.84,141.92,37917.0,135.8339,135.9488,135.8243,135.9009,37917.0
2023-10-09 11:35:00,141.91,142.04,141.79,141.96,27899.0,135.8914,136.0158,135.7765,135.9392,27899.0
2023-10-09 11:40:00,141.97,142.09,141.97,142.06,19730.0,135.9488,136.0637,135.9488,136.035,19730.0
2023-10-09 11:45:00,142.03,142.04,141.79,141.87,32541.0,136.0063,136.0158,135.7765,135.8531,32541.0
2023-10-09 11:50:00,141.87,142.14,141.81,142.12,35806.0,135.8531,136.1116,135.7956,136.0925,35806.0
2023-10-09 11:55:00,142.1,142.24,142.08,142.22,31537.0,136.0733,136.2074,136.0542,136.1882,31537.0
2023-10-09 12:00:00,142.24,142.25,142.14,142.2,43141.0,136.2074,136.2169,136.1116,136.1691,43141.0
2023-10-09 12:05:00,142.2,142.41,142.18,142.33,24160.0,136.1691,136.3702,136.1499,136.2935,24160.0
2023-10-09 12:10:00,142.32,142.51,142.31,142.49,22597.0,136.284,136.4659,136.2744,136.4468,22597.0
2023-10-09 12:15:00,142.48,142.55,142.47,142.48,23318.0,136.4372,136.5042,136.4276,136.4372,23318.0
2023-10-09 12:20:00,142.48,142.61,142.47,142.59,48078.0,136.4372,136.5617,136.4276,136.5425,48078.0
2023-10-09 12:25:00,142.58,142.62,142.51,142.52,34382.0,136.5329,136.5712,136.4659,136.4755,34382.0
2023-10-09 12:30:00,142.5,142.63,142.41,142.42,30105.0,136.4563,136.5808,136.3702,136.3797,30105.0
2023-10-09 12:35:00,142.45,142.5,142.34,142.39,34521.0,136.4085,136.4563,136.3031,136.351,34521.0
2023-10-09 12:40:00,142.39,142.42,142.29,142.34,17502.0,136.351,136.3797,136.2552,136.3031,17502.0
2023-10-09 12:45:00,142.37,142.43,142.34,142.36,18354.0,136.3319,136.3893,136.3031,136.3223,18354.0
2023-10-09 12:50:00,142.37,142.37,142.16,142.19,22799.0,136.3319,136.3319,136.1308,136.1595,22799.0
2023-10-09 12:55:00,142.17,142.27,142.14,142.26,18866.0,136.1403,136.2361,136.1116,136.2265,18866.0
2023-10-09 13:00:00,142.24,142.29,142.16,142.27,11613.0,136.2074,136.2552,136.1308,136.2361,11613.0
2023-10-09 13:05:00,142.26,142.38,142.24,142.36,24172.0,136.2265,136.3414,136.2074,136.3223,24172.0
2023-10-09 13:10:00,142.37,142.49,142.37,142.44,12570.0,136.3319,136.4468,136.3319,136.3989,12570.0
2023-10-09 13:15:00,142.44,142.51,142.42,142.44,16386.0,136.3989,136.4659,136.3797,136.3989,16386.0
2023-10-09 13:20:00,142.45,142.45,142.34,142.35,15394.0,136.4085,136.4085,136.3031,136.3127,15394.0
2023-10-09 13:25:00,142.34,142.41,142.29,142.39,17646.0,136.3031,136.3702,136.2552,136.351,17646.0
2023-10-09 13:30:00,142.4,142.58,142.4,142.56,21875.0,136.3606,136.5329,136.3606,136.5138,21875.0
2023-10-09 13:35:00,142.56,142.6,142.48,142.52,23418.0,136.5138,136.5521,136.4372,136.4755,23418.0
2023-10-09 13:40:00,142.53,142.86,142.53,142.82,21870.0,136.4851,136.8011,136.4851,136.7628,21870.0
2023-10-09 13:45:00,142.85,143.0,142.84,142.94,15028.0,136.7915,136.9351,136.7819,136.8777,15028.0
2023-10-09 13:50:00,142.93,142.99,142.9,142.93,24221.0,136.8681,136.9256,136.8394,136.8681,24221.0
2023-10-09 13:55:00,142.95,143.04,142.94,143.03,34124.0,136.8873,136.9734,136.8777,136.9639,34124.0
2023-10-09 14:00:00,143.04,143.11,142.94,142.99,23980.0,136.9734,137.0405,136.8777,136.9256,23980.0
2023-10-09 14:05:00,142.98,143.23,142.98,143.2,14972.0,136.916,137.1554,136.916,137.1267,14972.0
2023-10-09 14:10:00,143.2,143.22,143.09,143.13,14640.0,137.1267,137.1458,137.0213,137.0596,14640.0
2023-10-09 14:15:00,143.12,143.2,143.08,143.09,17316.0,137.05,137.1267,137.0117,137.0213,17316.0
2023-10-09 14:20:00,143.1,143.1,142.95,142.99,12282.0,137.0309,137.0309,136.8873,136.9256,12282.0
2023-10-09 14:25:00,142.98,143.01,142.92,142.99,16069.0,136.916,136.9447,136.8585,136.9256,16069.0
2023-10-09 14:30:00,142.99,143.03,142.94,142.94,12160.0,136.9256,136.9639,136.8777,136.8777,12160.0
2023-10-09 14:35:00,142.95,142.98,142.85,142.98,19516.0,136.8873,136.916,136.7915,136.916,19516.0
2023-10-09 14:40:00,142.99,143.13,142.9,143.1,26291.0,136.9256,137.0596,136.8394,137.0309,26291.0
2023-10-09 14:45:00,143.1,143.11,142.98,143.0,18546.0,137.0309,137.0405,136.916,136.9351,18546.0
2023-10-09 14:50:00,143.01,143.03,142.93,143.01,16862.0,136.9447,136.9639,136.8681,136.9447,16862.0
2023-10-09 14:55:00,142.99,143.12,142.97,143.07,24770.0,136.9256,137.05,136.9064,137.0022,24770.0
2023-10-09 15:00:00,143.07,143.1,142.89,142.98,26011.0,137.0022,137.0309,136.8298,136.916,26011.0
2023-10-09 15:05:00,142.97,143.04,142.96,143.03,17489.0,136.9064,136.9734,136.8968,136.9639,17489.0
2023-10-09 15:10:00,143.03,143.13,143.02,143.12,19604.0,136.9639,137.0596,136.9543,137.05,19604.0
2023-10-09 15:15:00,143.11,143.32,143.08,143.21,31476.0,137.0405,137.2416,137.0117,137.1362,31476.0
2023-10-09 15:20:00,143.2,143.26,143.16,143.16,21897.0,137.1267,137.1841,137.0883,137.0883,21897.0
2023-10-09 15:25:00,143.19,143.2,143.1,143.17,20992.0,137.1171,137.1267,137.0309,137.0979,20992.0
2023-10-09 15:30:00,143.14,143.19,143.11,143.12,25449.0,137.0692,137.1171,137.0405,137.05,25449.0
2023-10-09 15:35:00,143.12,143.17,143.1,143.16,18741.0,137.05,137.0979,137.0309,137.0883,18741.0
2023-10-09 15:40:00,143.16,143.18,143.1,143.16,39767.0,137.0883,137.1075,137.0309,137.0883,39767.0
2023-10-09 15:45:00,143.14,143.16,143.07,143.15,42647.0,137.0692,137.0883,137.0022,137.0788,42647.0
2023-10-09 15:50:00,143.14,143.29,143.09,143.24,70083.0,137.0692,137.2128,137.0213,137.165,70083.0
2023-10-09 15:55:00,143.25,143.36,143.23,143.36,180248.0,137.1745,137.2799,137.1554,137.2799,180248.0
2023-10-10 09:30:00,143.98,144.13,143.72,143.82,139391.0,137.8736,138.0172,137.6246,137.7204,139391.0
2023-10-10 09:35:00,143.81,144.28,143.81,143.9,39288.0,137.7108,138.1608,137.7108,137.797,39288.0
2023-10-10 09:40:00,143.91,144.36,143.81,144.36,93588.0,137.8065,138.2375,137.7108,138.2375,93588.0
2023-10-10 09:45:00,144.34,144.41,144.15,144.29,46109.0,138.2183,138.2853,138.0364,138.1704,46109.0
2023-10-10 09:50:00,144.28,144.51,144.28,144.47,38962.0,138.1608,138.3811,138.1608,138.3428,38962.0
2023-10-10 09:55:00,144.47,144.47,144.18,144.24,35633.0,138.3428,138.3428,138.0651,138.1225,35633.0
2023-10-10 10:00:00,144.28,144.74,144.28,144.7,47553.0,138.1608,138.6013,138.1608,138.563,47553.0
2023-10-10 10:05:00,144.72,144.92,144.72,144.85,47192.0,138.5822,138.7737,138.5822,138.7067,47192.0
2023-10-10 10:10:00,144.86,144.94,144.78,144.82,27240.0,138.7162,138.7929,138.6396,138.6779,27240.0
2023-10-10 10:15:00,144.82,144.92,144.74,144.75,29192.0,138.6779,138.7737,138.6013,138.6109,29192.0
2023-10-10 10:20:00,144.74,144.98,144.73,144.84,41439.0,138.6013,138.8312,138.5918,138.6971,41439.0
2023-10-10 10:25:00,144.86,145.02,144.86,144.87,18849.0,138.7162,138.8695,138.7162,138.7258,18849.0
2023-10-10 10:30:00,144.88,144.97,144.77,144.9,36618.0,138.7354,138.8216,138.6301,138.7546,36618.0
2023-10-10 10:35:00,144.89,145.22,144.84,145.09,62391.0,138.745,139.061,138.6971,138.9365,62391.0
2023-10-10 10:40:00,145.07,145.07,144.67,144.73,34851.0,138.9173,138.9173,138.5343,138.5918,34851.0
2023-10-10 10:45:00,144.71,144.84,144.53,144.72,42548.0,138.5726,138.6971,138.4002,138.5822,42548.0
2023-10-10 10:50:00,144.71,144.78,144.6,144.65,63651.0,138.5726,138.6396,138.4673,138.5152,63651.0
2023-10-10 10:55:00,144.65,144.69,144.52,144.52,83544.0,138.5152,138.5535,138.3907,138.3907,83544.0
2023-10-10 11:00:00,144.5,144.7,144.42,144.66,22374.0,138.3715,138.563,138.2949,138.5247,22374.0
2023-10-10 11:05:00,144.67,145.1,144.67,144.99,78680.0,138.5343,138.9461,138.5343,138.8407,78680.0
2023-10-10 11:10:00,145.01,145.05,144.88,144.89,38011.0,138.8599,138.8982,138.7354,138.745,38011.0
2023-10-10 11:15:00,144.91,145.07,144.9,145.05,61137.0,138.7641,138.9173,138.7546,138.8982,61137.0
2023-10-10 11:20:00,145.04,145.04,144.92,144.93,19531.0,138.8886,138.8886,138.7737,138.7833,19531.0
2023-10-10 11:25:00,144.94,144.96,144.79,144.86,23158.0,138.7929,138.812,138.6492,138.7162,23158.0
2023-10-10 11:30:00,144.88,144.98,144.84,144.96,21443.0,138.7354,138.8312,138.6971,138.812,21443.0
2023-10-10 11:35:00,144.96,144.96,144.83,144.95,28278.0,138.812,138.812,138.6875,138.8024,28278.0
2023-10-10 11:40:00,144.94,145.12,144.93,145.06,19350.0,138.7929,138.9652,138.7833,138.9078,19350.0
2023-10-10 11:45:00,145.06,145.09,144.85,144.85,24500.0,138.9078,138.9365,138.7067,138.7067,24500.0
2023-10-10 11:50:00,144.87,144.93,144.86,144.89,15556.0,138.7258,138.7833,138.7162,138.745,15556.0
2023-10-10 11:55:00,144.88,145.06,144.88,145.06,13801.0,138.7354,138.9078,138.7354,138.9078,13801.0
2023-10-10 12:00:00,145.06,145.07,144.96,144.98,34498.0,138.9078,138.9173,138.812,138.8312,34498.0
2023-10-10 12:05:00,144.99,145.03,144.94,145.0,15200.0,138.8407,138.879,138.7929,138.8503,15200.0
2023-10-10 12:10:00,145.0,145.16,145.0,145.14,11388.0,138.8503,139.0035,138.8503,138.9844,11388.0
2023-10-10 12:15:00,145.13,145.13,144.94,145.0,40353.0,138.9748,138.9748,138.7929,138.8503,40353.0
2023-10-10 12:20:00,144.99,145.1,144.99,145.05,21978.0,138.8407,138.9461,138.8407,138.8982,21978.0
2023-10-10 12:25:00,145.06,145.08,144.97,144.99,30632.0,138.9078,138.9269,138.8216,138.8407,30632.0
2023-10-10 12:30:00,145.0,145.1,145.0,145.09,52286.0,138.8503,138.9461,138.8503,138.9365,52286.0
2023-10-10 12:35:00,145.08,145.1,145.02,145.03,25981.0,138.9269,138.9461,138.8695,138.879,25981.0
2023-10-10 12:40:00,145.06,145.08,144.98,145.05,38457.0,138.9078,138.9269,138.8312,138.8982,38457.0
2023-10-10 12:45:00,145.04,145.1,145.02,145.1,18311.0,138.8886,138.9461,138.8695,138.9461,18311.0
2023-10-10 12:50:00,145.08,145.13,145.06,145.1,16569.0,138.9269,138.9748,138.9078,138.9461,16569.0
2023-10-10 12:55:00,145.1,145.11,145.01,145.11,36952.0,138.9461,138.9556,138.8599,138.9556,36952.0
2023-10-10 13:00:00,145.09,145.13,144.95,144.95,30823.0,138.9365,138.9748,138.8024,138.8024,30823.0
2023-10-10 13:05:00,144.92,144.96,144.82,144.89,35718.0,138.7737,138.812,138.6779,138.745,35718.0
2023-10-10 13:10:00,144.92,145.01,144.89,144.95,38510.0,138.7737,138.8599,138.745,138.8024,38510.0
2023-10-10 13:15:00,144.95,145.08,144.91,145.07,32553.0,138.8024,138.9269,138.7641,138.9173,32553.0
2023-10-10 13:20:00,145.07,145.11,144.91,144.93,20353.0,138.9173,138.9556,138.7641,138.7833,20353.0
2023-10-10 13:25:00,144.94,144.94,144.78,144.82,17790.0,138.7929,138.7929,138.6396,138.6779,17790.0
2023-10-10 13:30:00,144.83,144.85,144.75,144.77,44595.0,138.6875,138.7067,138.6109,138.6301,44595.0
2023-10-10 13:35:00,144.77,144.79,144.6,144.67,27963.0,138.6301,138.6492,138.4673,138.5343,27963.0
2023-10-10 13:40:00,144.65,144.69,144.59,144.69,19254.0,138.5152,138.5535,138.4577,138.5535,19254.0
2023-10-10 13:45:00,144.66,144.7,144.6,144.7,14868.0,138.5247,138.563,138.4673,138.563,14868.0
2023-10-10 13:50:00,144.69,144.79,144.66,144.76,32272.0,138.5535,138.6492,138.5247,138.6205,32272.0
2023-10-10 13:55:00,144.77,144.91,144.75,144.87,24954.0,138.6301,138.7641,138.6109,138.7258,24954.0
2023-10-10 14:00:00,144.88,144.93,144.8,144.89,25551.0,138.7354,138.7833,138.6588,138.745,25551.0
2023-10-10 14:05:00,144.88,144.88,144.74,144.75,25577.0,138.7354,138.7354,138.6013,138.6109,25577.0
2023-10-10 14:10:00,144.76,144.81,144.63,144.63,13034.0,138.6205,138.6684,138.496,138.496,13034.0
2023-10-10 14:15:00,144.61,144.72,144.57,144.7,32059.0,138.4768,138.5822,138.4385,138.563,32059.0
2023-10-10 14:20:00,144.75,144.79,144.68,144.71,18983.0,138.6109,138.6492,138.5439,138.5726,18983.0
2023-10-10 14:25:00,144.71,144.96,144.67,144.88,17851.0,138.5726,138.812,138.5343,138.7354,17851.0
2023-10-10 14:30:00,144.89,144.95,144.88,144.91,11404.0,138.745,138.8024,138.7354,138.7641,11404.0
2023-10-10 14:35:00,144.91,144.94,144.72,144.76,36339.0,138.7641,138.7929,138.5822,138.6205,36339.0
2023-10-10 14:40:00,144.77,144.84,144.71,144.83,16832.0,138.6301,138.6971,138.5726,138.6875,16832.0
2023-10-10 14:45:00,144.82,144.92,144.75,144.75,21496.0,138.6779,138.7737,138.6109,138.6109,21496.0
2023-10-10 14:50:00,144.76,144.76,144.55,144.56,42715.0,138.6205,138.6205,138.4194,138.429,42715.0
2023-10-10 14:55:00,144.56,144.56,144.48,144.49,41191.0,138.429,138.429,138.3524,138.3619,41191.0
2023-10-10 15:00:00,144.48,144.53,144.4,144.52,27933.0,138.3524,138.4002,138.2758,138.3907,27933.0
2023-10-10 15:05:00,144.53,144.57,144.46,144.56,24659.0,138.4002,138.4385,138.3332,138.429,24659.0
2023-10-10 15:10:00,144.55,144.68,144.52,144.65,41262.0,138.4194,138.5439,138.3907,138.5152,41262.0
2023-10-10 15:15:00,144.66,144.76,144.64,144.69,33929.0,138.5247,138.6205,138.5056,138.5535,33929.0
2023-10-10 15:20:00,144.68,144.69,144.57,144.66,31052.0,138.5439,138.5535,138.4385,138.5247,31052.0
2023-10-10 15:25:00,144.64,144.69,144.63,144.66,30217.0,138.5056,138.5535,138.496,138.5247,30217.0
2023-10-10 15:30:00,144.66,144.79,144.64,144.65,61467.0,138.5247,138.6492,138.5056,138.5152,61467.0
2023-10-10 15:35:00,144.63,144.72,144.55,144.7,47519.0,138.496,138.5822,138.4194,138.563,47519.0
2023-10-10 15:40:00,144.71,144.79,144.66,144.7,55713.0,138.5726,138.6492,138.5247,138.563,55713.0
2023-10-10 15:45:00,144.69,144.84,144.65,144.84,67875.0,138.5535,138.6971,138.5152,138.6971,67875.0
2023-10-10 15:50:00,144.83,144.85,144.64,144.7,137987.0,138.6875,138.7067,138.5056,138.563,137987.0
2023-10-10 15:55:00,144.7,144.8,144.62,144.78,286707.0,138.563,138.6588,138.4864,138.6396,286707.0
2023-10-11 09:30:00,145.14,145.56,144.85,145.17,182245.0,138.9844,139.3866,138.7067,139.0131,182245.0
2023-10-11 09:35:00,145.2,145.28,144.91,145.13,56982.0,139.0418,139.1184,138.7641,138.9748,56982.0
2023-10-11 09:40:00,145.15,145.17,144.68,144.68,74943.0,138.9939,139.0131,138.5439,138.5439,74943.0
2023-10-11 09:45:00,144.66,144.88,144.59,144.77,85015.0,138.5247,138.7354,138.4577,138.6301,85015.0
2023-10-11 09:50:00,144.78,144.78,144.37,144.44,59864.0,138.6396,138.6396,138.247,138.3141,59864.0
2023-10-11 09:55:00,144.44,144.62,144.39,144.53,43288.0,138.3141,138.4864,138.2662,138.4002,43288.0
2023-10-11 10:00:00,144.55,144.65,144.51,144.62,26245.0,138.4194,138.5152,138.3811,138.4864,26245.0
2023-10-11 10:05:00,144.62,144.63,144.36,144.39,52096.0,138.4864,138.496,138.2375,138.2662,52096.0
2023-10-11 10:10:00,144.39,144.41,143.73,143.73,41840.0,138.2662,138.2853,137.6342,137.6342,41840.0
2023-10-11 10:15:00,143.73,143.81,143.48,143.48,49504.0,137.6342,137.7108,137.3948,137.3948,49504.0
2023-10-11 10:20:00,143.44,143.55,143.32,143.32,34481.0,137.3565,137.4618,137.2416,137.2416,34481.0
2023-10-11 10:25:00,143.3,143.61,143.28,143.55,50049.0,137.2224,137.5193,137.2033,137.4618,50049.0
2023-10-11 10:30:00,143.58,143.83,143.58,143.83,47857.0,137.4905,137.7299,137.4905,137.7299,47857.0
2023-10-11 10:35:00,143.82,143.94,143.78,143.88,21889.0,137.7204,137.8353,137.6821,137.7778,21889.0
2023-10-11 10:40:00,143.85,143.87,143.67,143.68,20002.0,137.7491,137.7682,137.5767,137.5863,20002.0
2023-10-11 10:45:00,143.69,143.7,143.37,143.38,40576.0,137.5959,137.6054,137.2894,137.299,40576.0
2023-10-11 10:50:00,143.37,143.45,143.24,143.25,39025.0,137.2894,137.366,137.165,137.1745,39025.0
2023-10-11 10:55:00,143.25,143.29,143.2,143.25,28677.0,137.1745,137.2128,137.1267,137.1745,28677.0
2023-10-11 11:00:00,143.24,143.32,143.1,143.2,28714.0,137.165,137.2416,137.0309,137.1267,28714.0
2023-10-11 11:05:00,143.2,143.31,143.01,143.02,30887.0,137.1267,137.232,136.9447,136.9543,30887.0
2023-10-11 11:10:00,143.03,143.06,142.93,142.96,27343.0,136.9639,136.9926,136.8681,136.8968,27343.0
2023-10-11 11:15:00,142.96,142.97,142.71,142.74,44829.0,136.8968,136.9064,136.6574,136.6862,44829.0
2023-10-11 11:20:00,142.72,142.8,142.69,142.7,26343.0,136.667,136.7436,136.6383,136.6479,26343.0
2023-10-11 11:25:00,142.69,143.03,142.68,143.03,57879.0,136.6383,136.9639,136.6287,136.9639,57879.0
2023-10-11 11:30:00,143.06,143.15,143.06,143.1,26112.0,136.9926,137.0788,136.9926,137.0309,26112.0
2023-10-11 11:35:00,143.1,143.12,142.93,142.95,22012.0,137.0309,137.05,136.8681,136.8873,22012.0
2023-10-11 11:40:00,142.95,143.0,142.84,142.99,28800.0,136.8873,136.9351,136.7819,136.9256,28800.0
2023-10-11 11:45:00,143.01,143.11,142.97,143.08,26579.0,136.9447,137.0405,136.9064,137.0117,26579.0
2023-10-11 11:50:00,143.1,143.25,143.09,143.23,15541.0,137.0309,137.1745,137.0213,137.1554,15541.0
2023-10-11 11:55:00,143.24,143.26,143.06,143.06,19036.0,137.165,137.1841,136.9926,136.9926,19036.0
2023-10-11 12:00:00,143.07,143.09,143.01,143.06,20361.0,137.0022,137.0213,136.9447,136.9926,20361.0
2023-10-11 12:05:00,143.05,143.19,143.01,143.17,20533.0,136.983,137.1171,136.9447,137.0979,20533.0
2023-10-11 12:10:00,143.16,143.21,143.07,143.07,16250.0,137.0883,137.1362,137.0022,137.0022,16250.0
2023-10-11 12:15:00,143.07,143.1,142.99,143.06,35419.0,137.0022,137.0309,136.9256,136.9926,35419.0
2023-10-11 12:20:00,143.06,143.09,142.94,142.96,19116.0,136.9926,137.0213,136.8777,136.8968,19116.0
2023-10-11 12:25:00,142.96,143.03,142.92,142.97,27699.0,136.8968,136.9639,136.8585,136.9064,27699.0
2023-10-11 12:30:00,142.98,143.09,142.94,143.0,28514.0,136.916,137.0213,136.8777,136.9351,28514.0
2023-10-11 12:35:00,143.02,143.12,142.99,143.09,18693.0,136.9543,137.05,136.9256,137.0213,18693.0
2023-10-11 12:40:00,143.09,143.11,143.04,143.09,11964.0,137.0213,137.0405,136.9734,137.0213,11964.0
2023-10-11 12:45:00,143.1,143.21,143.09,143.21,16599.0,137.0309,137.1362,137.0213,137.1362,16599.0
2023-10-11 12:50:00,143.22,143.24,143.07,143.07,17157.0,137.1458,137.165,137.0022,137.0022,17157.0
2023-10-11 12:55:00,143.08,143.14,142.98,143.11,32780.0,137.0117,137.0692,136.916,137.0405,32780.0
2023-10-11 13:00:00,143.1,143.1,142.85,142.9,23643.0,137.0309,137.0309,136.7915,136.8394,23643.0
2023-10-11 13:05:00,142.9,142.91,142.81,142.86,15405.0,136.8394,136.8489,136.7532,136.8011,15405.0
2023-10-11 13:10:00,142.85,142.99,142.85,142.96,18863.0,136.7915,136.9256,136.7915,136.8968,18863.0
2023-10-11 13:15:00,142.97,143.0,142.82,142.84,16824.0,136.9064,136.9351,136.7628,136.7819,16824.0
2023-10-11 13:20:00,142.84,142.95,142.84,142.91,25129.0,136.7819,136.8873,136.7819,136.8489,25129.0
2023-10-11 13:25:00,142.89,143.0,142.85,142.97,16301.0,136.8298,136.9351,136.7915,136.9064,16301.0
2023-10-11 13:30:00,142.94,142.97,142.8,142.8,21760.0,136.8777,136.9064,136.7436,136.7436,21760.0
2023-10-11 13:35:00,142.79,142.82,142.7,142.74,26875.0,136.734,136.7628,136.6479,136.6862,26875.0
2023-10-11 13:40:00,142.77,142.79,142.72,142.75,18277.0,136.7149,136.734,136.667,136.6957,18277.0
2023-10-11 13:45:00,142.75,142.76,142.56,142.58,22665.0,136.6957,136.7053,136.5138,136.5329,22665.0
2023-10-11 13:50:00,142.57,142.65,142.57,142.62,25489.0,136.5234,136.6,136.5234,136.5712,25489.0
2023-10-11 13:55:00,142.59,142.68,142.58,142.63,18359.0,136.5425,136.6287,136.5329,136.5808,18359.0
2023-10-11 14:00:00,142.62,142.82,142.62,142.75,28597.0,136.5712,136.7628,136.5712,136.6957,28597.0
2023-10-11 14:05:00,142.74,142.83,142.71,142.74,20410.0,136.6862,136.7723,136.6574,136.6862,20410.0
2023-10-11 14:10:00,142.73,142.77,142.7,142.73,17677.0,136.6766,136.7149,136.6479,136.6766,17677.0
2023-10-11 14:15:00,142.74,142.96,142.73,142.89,30524.0,136.6862,136.8968,136.6766,136.8298,30524.0
2023-10-11 14:20:00,142.89,142.97,142.86,142.96,24748.0,136.8298,136.9064,136.8011,136.8968,24748.0
2023-10-11 14:25:00,142.96,143.02,142.91,142.91,21584.0,136.8968,136.9543,136.8489,136.8489,21584.0
2023-10-11 14:30:00,142.91,143.01,142.9,142.98,13425.0,136.8489,136.9447,136.8394,136.916,13425.0
2023-10-11 14:35:00,143.0,143.0,142.95,142.96,21223.0,136.9351,136.9351,136.8873,136.8968,21223.0
2023-10-11 14:40:00,142.96,143.03,142.93,142.99,33726.0,136.8968,136.9639,136.8681,136.9256,33726.0
2023-10-11 14:45:00,143.0,143.07,142.96,143.02,20130.0,136.9351,137.0022,136.8968,136.9543,20130.0
2023-10-11 14:50:00,143.01,143.1,143.0,143.07,12548.0,136.9447,137.0309,136.9351,137.0022,12548.0
2023-10-11 14:55:00,143.07,143.07,142.93,142.94,24151.0,137.0022,137.0022,136.8681,136.8777,24151.0
2023-10-11 15:00:00,142.93,142.94,142.83,142.84,27315.0,136.8681,136.8777,136.7723,136.7819,27315.0
2023-10-11 15:05:00,142.82,142.87,142.77,142.85,19613.0,136.7628,136.8106,136.7149,136.7915,19613.0
2023-10-11 15:10:00,142.87,142.94,142.81,142.82,22666.0,136.8106,136.8777,136.7532,136.7628,22666.0
2023-10-11 15:15:00,142.82,142.95,142.78,142.95,33666.0,136.7628,136.8873,136.7245,136.8873,33666.0
2023-10-11 15:20:00,142.94,142.95,142.89,142.9,33215.0,136.8777,136.8873,136.8298,136.8394,33215.0
2023-10-11 15:25:00,142.9,142.91,142.75,142.77,24506.0,136.8394,136.8489,136.6957,136.7149,24506.0
2023-10-11 15:30:00,142.75,142.89,142.69,142.89,34270.0,136.6957,136.8298,136.6383,136.8298,34270.0
2023-10-11 15:35:00,142.9,142.99,142.83,142.97,33578.0,136.8394,136.9256,136.7723,136.9064,33578.0
2023-10-11 15:40:00,142.97,143.09,142.92,143.09,38078.0,136.9064,137.0213,136.8585,137.0213,38078.0
2023-10-11 15:45:00,143.08,143.29,143.07,143.13,54353.0,137.0117,137.2128,137.0022,137.0596,54353.0
2023-10-11 15:50:00,143.13,143.19,142.95,143.0,109210.0,137.0596,137.1171,136.8873,136.9351,109210.0
2023-10-11 15:55:00,143.0,143.06,142.8,142.98,290072.0,136.9351,136.9926,136.7436,136.916,290072.0
2023-10-12 09:30:00,142.79,143.12,142.53,142.64,141141.0,136.734,137.05,136.4851,136.5904,141141.0
2023-10-12 09:35:00,142.63,142.65,142.38,142.63,45882.0,136.5808,136.6,136.3414,136.5808,45882.0
2023-10-12 09:40:00,142.64,142.99,142.6,142.89,78009.0,136.5904,136.9256,136.5521,136.8298,78009.0
2023-10-12 09:45:00,142.9,143.03,142.52,142.57,52893.0,136.8394,136.9639,136.4755,136.5234,52893.0
2023-10-12 09:50:00,142.58,142.65,142.13,142.15,60200.0,136.5329,136.6,136.102,136.1212,60200.0
2023-10-12 09:55:00,142.15,142.16,141.92,141.95,79864.0,136.1212,136.1308,135.9009,135.9297,79864.0
2023-10-12 10:00:00,141.91,142.06,141.87,141.89,60703.0,135.8914,136.035,135.8531,135.8722,60703.0
2023-10-12 10:05:00,141.88,141.99,141.66,141.71,55497.0,135.8626,135.968,135.652,135.6998,55497.0
2023-10-12 10:10:00,141.72,141.95,141.67,141.94,45060.0,135.7094,135.9297,135.6615,135.9201,45060.0
2023-10-12 10:15:00,141.94,142.29,141.87,142.26,42051.0,135.9201,136.2552,135.8531,136.2265,42051.0
2023-10-12 10:20:00,142.27,142.34,142.15,142.18,49075.0,136.2361,136.3031,136.1212,136.1499,49075.0
2023-10-12 10:25:00,142.17,142.49,142.13,142.49,55566.0,136.1403,136.4468,136.102,136.4468,55566.0
2023-10-12 10:30:00,142.49,142.56,142.21,142.25,46039.0,136.4468,136.5138,136.1786,136.2169,46039.0
2023-10-12 10:35:00,142.26,142.36,142.15,142.31,38670.0,136.2265,136.3223,136.1212,136.2744,38670.0
2023-10-12 10:40:00,142.31,142.44,142.23,142.29,32093.0,136.2744,136.3989,136.1978,136.2552,32093.0
2023-10-12 10:45:00,142.3,142.66,142.3,142.55,37516.0,136.2648,136.6096,136.2648,136.5042,37516.0
2023-10-12 10:50:00,142.56,142.66,142.53,142.59,29801.0,136.5138,136.6096,136.4851,136.5425,29801.0
2023-10-12 10:55:00,142.58,142.9,142.55,142.87,32467.0,136.5329,136.8394,136.5042,136.8106,32467.0
2023-10-12 11:00:00,142.87,142.9,142.68,142.7,30344.0,136.8106,136.8394,136.6287,136.6479,30344.0
2023-10-12 11:05:00,142.7,142.72,142.53,142.61,45277.0,136.6479,136.667,136.4851,136.5617,45277.0
2023-10-12 11:10:00,142.6,142.71,142.52,142.53,59863.0,136.5521,136.6574,136.4755,136.4851,59863.0
2023-10-12 11:15:00,142.54,142.54,142.39,142.41,34175.0,136.4946,136.4946,136.351,136.3702,34175.0
2023-10-12 11:20:00,142.42,142.65,142.37,142.59,27144.0,136.3797,136.6,136.3319,136.5425,27144.0
2023-10-12 11:25:00,142.61,142.87,142.61,142.75,19457.0,136.5617,136.8106,136.5617,136.6957,19457.0
2023-10-12 11:30:00,142.73,142.74,142.57,142.71,18178.0,136.6766,136.6862,136.5234,136.6574,18178.0
2023-10-12 11:35:00,142.69,142.78,142.67,142.75,16426.0,136.6383,136.7245,136.6191,136.6957,16426.0
2023-10-12 11:40:00,142.76,142.76,142.59,142.69,23693.0,136.7053,136.7053,136.5425,136.6383,23693.0
2023-10-12 11:45:00,142.71,142.99,142.71,142.97,20912.0,136.6574,136.9256,136.6574,136.9064,20912.0
2023-10-12 11:50:00,142.96,143.16,142.91,143.15,29152.0,136.8968,137.0883,136.8489,137.0788,29152.0
2023-10-12 11:55:00,143.16,143.56,143.15,143.54,37087.0,137.0883,137.4714,137.0788,137.4522,37087.0
2023-10-12 12:00:00,143.56,143.72,143.5,143.68,43995.0,137.4714,137.6246,137.4139,137.5863,43995.0
2023-10-12 12:05:00,143.67,143.77,143.65,143.75,29747.0,137.5767,137.6725,137.5576,137.6533,29747.0
2023-10-12 12:10:00,143.75,143.9,143.71,143.73,26564.0,137.6533,137.797,137.615,137.6342,26564.0
2023-10-12 12:15:00,143.72,143.86,143.65,143.79,41392.0,137.6246,137.7587,137.5576,137.6916,41392.0
2023-10-12 12:20:00,143.79,143.91,143.69,143.88,18357.0,137.6916,137.8065,137.5959,137.7778,18357.0
2023-10-12 12:25:00,143.88,143.93,143.83,143.83,20058.0,137.7778,137.8257,137.7299,137.7299,20058.0
2023-10-12 12:30:00,143.82,143.89,143.73,143.79,25129.0,137.7204,137.7874,137.6342,137.6916,25129.0
2023-10-12 12:35:00,143.81,143.88,143.64,143.87,27787.0,137.7108,137.7778,137.548,137.7682,27787.0
2023-10-12 12:40:00,143.83,143.9,143.8,143.81,12761.0,137.7299,137.797,137.7012,137.7108,12761.0
2023-10-12 12:45:00,143.79,143.81,143.69,143.71,13394.0,137.6916,137.7108,137.5959,137.615,13394.0
2023-10-12 12:50:00,143.7,143.71,143.61,143.66,12381.0,137.6054,137.615,137.5193,137.5671,12381.0
2023-10-12 12:55:00,143.66,143.71,143.6,143.7,26419.0,137.5671,137.615,137.5097,137.6054,26419.0
2023-10-12 13:00:00,143.69,143.69,143.41,143.59,90124.0,137.5959,137.5959,137.3277,137.5001,90124.0
2023-10-12 13:05:00,143.58,143.66,143.44,143.54,65567.0,137.4905,137.5671,137.3565,137.4522,65567.0
2023-10-12 13:10:00,143.53,143.68,143.49,143.61,35610.0,137.4427,137.5863,137.4044,137.5193,35610.0
2023-10-12 13:15:00,143.59,143.76,143.55,143.72,18284.0,137.5001,137.6629,137.4618,137.6246,18284.0
2023-10-12 13:20:00,143.72,143.84,143.71,143.82,12285.0,137.6246,137.7395,137.615,137.7204,12285.0
2023-10-12 13:25:00,143.82,143.83,143.56,143.58,21474.0,137.7204,137.7299,137.4714,137.4905,21474.0
2023-10-12 13:30:00,143.55,143.65,143.51,143.55,41934.0,137.4618,137.5576,137.4235,137.4618,41934.0
2023-10-12 13:35:00,143.56,143.65,143.5,143.62,34152.0,137.4714,137.5576,137.4139,137.5288,34152.0
2023-10-12 13:40:00,143.63,143.75,143.54,143.54,19955.0,137.5384,137.6533,137.4522,137.4522,19955.0
2023-10-12 13:45:00,143.55,143.66,143.54,143.57,33466.0,137.4618,137.5671,137.4522,137.481,33466.0
2023-10-12 13:50:00,143.56,143.59,143.47,143.48,32140.0,137.4714,137.5001,137.3852,137.3948,32140.0
2023-10-12 13:55:00,143.48,143.53,143.44,143.48,34493.0,137.3948,137.4427,137.3565,137.3948,34493.0
2023-10-12 14:00:00,143.47,143.62,143.46,143.51,31072.0,137.3852,137.5288,137.3756,137.4235,31072.0
2023-10-12 14:05:00,143.49,143.57,143.46,143.53,79375.0,137.4044,137.481,137.3756,137.4427,79375.0
2023-10-12 14:10:00,143.53,143.65,143.51,143.64,22039.0,137.4427,137.5576,137.4235,137.548,22039.0
2023-10-12 14:15:00,143.63,143.64,143.52,143.56,24975.0,137.5384,137.548,137.4331,137.4714,24975.0
2023-10-12 14:20:00,143.56,143.72,143.55,143.65,19943.0,137.4714,137.6246,137.4618,137.5576,19943.0
2023-10-12 14:25:00,143.65,143.78,143.65,143.76,19844.0,137.5576,137.6821,137.5576,137.6629,19844.0
2023-10-12 14:30:00,143.75,143.75,143.55,143.63,19005.0,137.6533,137.6533,137.4618,137.5384,19005.0
2023-10-12 14:35:00,143.61,143.67,143.51,143.54,21302.0,137.5193,137.5767,137.4235,137.4522,21302.0
2023-10-12 14:40:00,143.54,143.55,143.44,143.52,31553.0,137.4522,137.4618,137.3565,137.4331,31553.0
2023-10-12 14:45:00,143.53,143.58,143.48,143.56,38301.0,137.4427,137.4905,137.3948,137.4714,38301.0
2023-10-12 14:50:00,143.56,143.6,143.49,143.52,40472.0,137.4714,137.5097,137.4044,137.4331,40472.0
2023-10-12 14:55:00,143.52,143.56,143.5,143.55,43555.0,137.4331,137.4714,137.4139,137.4618,43555.0
2023-10-12 15:00:00,143.56,143.61,143.52,143.54,48678.0,137.4714,137.5193,137.4331,137.4522,48678.0
2023-10-12 15:05:00,143.53,143.62,143.51,143.56,43655.0,137.4427,137.5288,137.4235,137.4714,43655.0
2023-10-12 15:10:00,143.55,143.65,143.54,143.6,28146.0,137.4618,137.5576,137.4522,137.5097,28146.0
2023-10-12 15:15:00,143.58,143.61,143.53,143.57,39264.0,137.4905,137.5193,137.4427,137.481,39264.0
2023-10-12 15:20:00,143.56,143.6,143.35,143.39,29585.0,137.4714,137.5097,137.2703,137.3086,29585.0
2023-10-12 15:25:00,143.37,143.37,143.08,143.16,26122.0,137.2894,137.2894,137.0117,137.0883,26122.0
2023-10-12 15:30:00,143.17,143.31,143.1,143.25,29863.0,137.0979,137.232,137.0309,137.1745,29863.0
2023-10-12 15:35:00,143.25,143.39,143.21,143.38,32529.0,137.1745,137.3086,137.1362,137.299,32529.0
2023-10-12 15:40:00,143.37,143.39,143.15,143.17,34842.0,137.2894,137.3086,137.0788,137.0979,34842.0
2023-10-12 15:45:00,143.17,143.27,143.15,143.24,55519.0,137.0979,137.1937,137.0788,137.165,55519.0
2023-10-12 15:50:00,143.24,143.34,143.02,143.06,95104.0,137.165,137.2607,136.9543,136.9926,95104.0
2023-10-12 15:55:00,143.05,143.4,143.01,143.33,439337.0,136.983,137.3182,136.9447,137.2511,439337.0
2023-10-13 09:30:00,143.19,144.03,143.19,143.77,114601.0,137.1171,137.9214,137.1171,137.6725,114601.0
2023-10-13 09:35:00,143.78,144.34,143.66,144.34,41049.0,137.6821,138.2183,137.5671,138.2183,41049.0
2023-10-13 09:40:00,144.27,144.32,144.02,144.27,29066.0,138.1513,138.1991,137.9119,138.1513,29066.0
2023-10-13 09:45:00,144.25,144.59,144.21,144.56,47562.0,138.1321,138.4577,138.0938,138.429,47562.0
2023-10-13 09:50:00,144.57,144.88,144.55,144.68,68886.0,138.4385,138.7354,138.4194,138.5439,68886.0
2023-10-13 09:55:00,144.67,145.03,144.66,144.74,139970.0,138.5343,138.879,138.5247,138.6013,139970.0
2023-10-13 10:00:00,144.78,144.83,144.48,144.63,46741.0,138.6396,138.6875,138.3524,138.496,46741.0
2023-10-13 10:05:00,144.64,144.72,144.32,144.57,47879.0,138.5056,138.5822,138.1991,138.4385,47879.0
2023-10-13 10:10:00,144.58,144.6,144.2,144.21,19417.0,138.4481,138.4673,138.0842,138.0938,19417.0
2023-10-13 10:15:00,144.21,144.29,144.09,144.22,21885.0,138.0938,138.1704,137.9789,138.1034,21885.0
2023-10-13 10:20:00,144.22,144.36,144.07,144.08,35029.0,138.1034,138.2375,137.9598,137.9693,35029.0
2023-10-13 10:25:00,144.09,144.28,144.08,144.24,20333.0,137.9789,138.1608,137.9693,138.1225,20333.0
2023-10-13 10:30:00,144.25,144.46,144.18,144.4,33017.0,138.1321,138.3332,138.0651,138.2758,33017.0
2023-10-13 10:35:00,144.39,144.46,144.2,144.2,42861.0,138.2662,138.3332,138.0842,138.0842,42861.0
2023-10-13 10:40:00,144.19,144.19,144.01,144.01,25631.0,138.0747,138.0747,137.9023,137.9023,25631.0
2023-10-13 10:45:00,144.02,144.22,143.98,144.16,43086.0,137.9119,138.1034,137.8736,138.0459,43086.0
2023-10-13 10:50:00,144.16,144.19,143.92,143.96,37081.0,138.0459,138.0747,137.8161,137.8544,37081.0
2023-10-13 10:55:00,143.98,143.99,143.69,143.75,24379.0,137.8736,137.8831,137.5959,137.6533,24379.0
2023-10-13 11:00:00,143.74,143.87,143.67,143.72,27051.0,137.6437,137.7682,137.5767,137.6246,27051.0
2023-10-13 11:05:00,143.71,143.72,143.54,143.72,28613.0,137.615,137.6246,137.4522,137.6246,28613.0
2023-10-13 11:10:00,143.7,143.84,143.63,143.8,29253.0,137.6054,137.7395,137.5384,137.7012,29253.0
2023-10-13 11:15:00,143.77,144.06,143.76,144.06,24168.0,137.6725,137.9502,137.6629,137.9502,24168.0
2023-10-13 11:20:00,144.04,144.05,143.77,143.77,28008.0,137.931,137.9406,137.6725,137.6725,28008.0
2023-10-13 11:25:00,143.78,143.85,143.64,143.85,52367.0,137.6821,137.7491,137.548,137.7491,52367.0
2023-10-13 11:30:00,143.81,143.82,143.66,143.73,49076.0,137.7108,137.7204,137.5671,137.6342,49076.0
2023-10-13 11:35:00,143.74,143.88,143.74,143.84,17297.0,137.6437,137.7778,137.6437,137.7395,17297.0
2023-10-13 11:40:00,143.85,144.01,143.85,144.01,12156.0,137.7491,137.9023,137.7491,137.9023,12156.0
2023-10-13 11:45:00,144.0,144.1,143.99,144.04,16524.0,137.8927,137.9885,137.8831,137.931,16524.0
2023-10-13 11:50:00,144.04,144.06,143.83,143.85,38873.0,137.931,137.9502,137.7299,137.7491,38873.0
2023-10-13 11:55:00,143.84,143.84,143.68,143.78,11565.0,137.7395,137.7395,137.5863,137.6821,11565.0
2023-10-13 12:00:00,143.77,144.0,143.7,143.99,16752.0,137.6725,137.8927,137.6054,137.8831,16752.0
2023-10-13 12:05:00,144.0,144.07,143.99,144.04,13321.0,137.8927,137.9598,137.8831,137.931,13321.0
2023-10-13 12:10:00,144.06,144.12,144.04,144.08,20213.0,137.9502,138.0076,137.931,137.9693,20213.0
2023-10-13 12:15:00,144.08,144.2,144.02,144.2,27241.0,137.9693,138.0842,137.9119,138.0842,27241.0
2023-10-13 12:20:00,144.2,144.29,144.14,144.17,32672.0,138.0842,138.1704,138.0268,138.0555,32672.0
2023-10-13 12:25:00,144.16,144.37,144.12,144.37,27809.0,138.0459,138.247,138.0076,138.247,27809.0
2023-10-13 12:30:00,144.39,144.45,144.3,144.42,45624.0,138.2662,138.3236,138.18,138.2949,45624.0
2023-10-13 12:35:00,144.44,144.47,144.37,144.38,34729.0,138.3141,138.3428,138.247,138.2566,34729.0
2023-10-13 12:40:00,144.38,144.44,144.35,144.42,19002.0,138.2566,138.3141,138.2279,138.2949,19002.0
2023-10-13 12:45:00,144.4,144.49,144.25,144.25,30347.0,138.2758,138.3619,138.1321,138.1321,30347.0
2023-10-13 12:50:00,144.24,144.24,143.85,143.91,27345.0,138.1225,138.1225,137.7491,137.8065,27345.0
2023-10-13 12:55:00,143.87,144.03,143.85,144.02,12993.0,137.7682,137.9214,137.7491,137.9119,12993.0
2023-10-13 13:00:00,144.0,144.18,143.99,144.16,18160.0,137.8927,138.0651,137.8831,138.0459,18160.0
2023-10-13 13:05:00,144.17,144.18,143.97,144.12,41824.0,138.0555,138.0651,137.864,138.0076,41824.0
2023-10-13 13:10:00,144.14,144.24,144.05,144.15,25797.0,138.0268,138.1225,137.9406,138.0364,25797.0
2023-10-13 13:15:00,144.14,144.28,144.1,144.2,26452.0,138.0268,138.1608,137.9885,138.0842,26452.0
2023-10-13 13:20:00,144.22,144.26,144.13,144.14,18359.0,138.1034,138.1417,138.0172,138.0268,18359.0
2023-10-13 13:25:00,144.13,144.13,143.92,143.97,18056.0,138.0172,138.0172,137.8161,137.864,18056.0
2023-10-13 13:30:00,143.92,144.05,143.87,144.03,45085.0,137.8161,137.9406,137.7682,137.9214,45085.0
2023-10-13 13:35:00,144.02,144.24,144.0,144.19,53942.0,137.9119,138.1225,137.8927,138.0747,53942.0
2023-10-13 13:40:00,144.2,144.71,144.2,144.64,24489.0,138.0842,138.5726,138.0842,138.5056,24489.0
2023-10-13 13:45:00,144.64,144.68,144.54,144.62,28649.0,138.5056,138.5439,138.4098,138.4864,28649.0
2023-10-13 13:50:00,144.63,144.74,144.61,144.66,15255.0,138.496,138.6013,138.4768,138.5247,15255.0
2023-10-13 13:55:00,144.65,144.71,144.55,144.58,24848.0,138.5152,138.5726,138.4194,138.4481,24848.0
2023-10-13 14:00:00,144.56,144.63,144.42,144.47,104363.0,138.429,138.496,138.2949,138.3428,104363.0
2023-10-13 14:05:00,144.46,144.63,144.38,144.4,50979.0,138.3332,138.496,138.2566,138.2758,50979.0
2023-10-13 14:10:00,144.39,144.41,144.29,144.3,24579.0,138.2662,138.2853,138.1704,138.18,24579.0
2023-10-13 14:15:00,144.3,144.47,144.27,144.44,41956.0,138.18,138.3428,138.1513,138.3141,41956.0
2023-10-13 14:20:00,144.45,144.64,144.44,144.52,20708.0,138.3236,138.5056,138.3141,138.3907,20708.0
2023-10-13 14:25:00,144.52,144.54,144.44,144.52,28610.0,138.3907,138.4098,138.3141,138.3907,28610.0
2023-10-13 14:30:00,144.52,144.61,144.46,144.55,21079.0,138.3907,138.4768,138.3332,138.4194,21079.0
2023-10-13 14:35:00,144.56,144.57,144.24,144.28,20648.0,138.429,138.4385,138.1225,138.1608,20648.0
2023-10-13 14:40:00,144.27,144.38,144.24,144.28,25237.0,138.1513,138.2566,138.1225,138.1608,25237.0
2023-10-13 14:45:00,144.29,144.3,144.03,144.09,23334.0,138.1704,138.18,137.9214,137.9789,23334.0
2023-10-13 14:50:00,144.08,144.42,144.07,144.41,22428.0,137.9693,138.2949,137.9598,138.2853,22428.0
2023-10-13 14:55:00,144.41,144.42,144.26,144.31,19642.0,138.2853,138.2949,138.1417,138.1896,19642.0
2023-10-13 15:00:00,144.29,144.39,144.2,144.37,27559.0,138.1704,138.2662,138.0842,138.247,27559.0
2023-10-13 15:05:00,144.38,144.38,144.06,144.24,30921.0,138.2566,138.2566,137.9502,138.1225,30921.0
2023-10-13 15:10:00,144.23,144.45,144.17,144.42,25069.0,138.113,138.3236,138.0555,138.2949,25069.0
2023-10-13 15:15:00,144.42,144.45,144.27,144.33,55509.0,138.2949,138.3236,138.1513,138.2087,55509.0
2023-10-13 15:20:00,144.3,144.31,144.12,144.15,20871.0,138.18,138.1896,138.0076,138.0364,20871.0
2023-10-13 15:25:00,144.15,144.26,144.03,144.09,86454.0,138.0364,138.1417,137.9214,137.9789,86454.0
2023-10-13 15:30:00,144.09,144.39,144.09,144.3,182263.0,137.9789,138.2662,137.9789,138.18,182263.0
2023-10-13 15:35:00,144.29,144.35,143.97,143.98,42746.0,138.1704,138.2279,137.864,137.8736,42746.0
2023-10-13 15:40:00,143.98,144.14,143.98,144.09,112742.0,137.8736,138.0268,137.8736,137.9789,112742.0
2023-10-13 15:45:00,144.1,144.23,144.06,144.22,53877.0,137.9885,138.113,137.9502,138.1034,53877.0
2023-10-13 15:50:00,144.22,144.54,144.15,144.54,125413.0,138.1034,138.4098,138.0364,138.4098,125413.0
2023-10-13 15:55:00,144.53,144.75,144.46,144.7,355603.0,138.4002,138.6109,138.3332,138.563,355603.0
2023-10-16 09:30:00,145.86,146.53,145.56,146.18,227105.0,139.6738,140.3154,139.3866,139.9803,227105.0
2023-10-16 09:35:00,146.16,146.33,146.03,146.32,47648.0,139.9611,140.1239,139.8366,140.1143,47648.0
2023-10-16 09:40:00,146.32,146.33,145.76,146.12,45170.0,140.1143,140.1239,139.5781,139.9228,45170.0
2023-10-16 09:45:00,146.11,146.56,146.11,146.43,43884.0,139.9132,140.3441,139.9132,140.2197,43884.0
2023-10-16 09:50:00,146.41,146.51,146.24,146.51,36218.0,140.2005,140.2963,140.0377,140.2963,36218.0
2023-10-16 09:55:00,146.49,146.53,146.3,146.47,58387.0,140.2771,140.3154,140.0952,140.258,58387.0
2023-10-16 10:00:00,146.47,146.82,146.38,146.66,75137.0,140.258,140.5931,140.1718,140.4399,75137.0
2023-10-16 10:05:00,146.66,146.66,146.25,146.38,52965.0,140.4399,140.4399,140.0473,140.1718,52965.0
2023-10-16 10:10:00,146.37,146.59,146.26,146.58,41310.0,140.1622,140.3729,140.0569,140.3633,41310.0
2023-10-16 10:15:00,146.57,146.68,146.49,146.63,31526.0,140.3537,140.4591,140.2771,140.4112,31526.0
2023-10-16 10:20:00,146.63,146.84,146.58,146.82,46287.0,140.4112,140.6123,140.3633,140.5931,46287.0
2023-10-16 10:25:00,146.79,146.93,146.7,146.78,71081.0,140.5644,140.6985,140.4782,140.5548,71081.0
2023-10-16 10:30:00,146.78,146.96,146.67,146.93,66422.0,140.5548,140.7272,140.4495,140.6985,66422.0
2023-10-16 10:35:00,146.94,147.06,146.91,147.0,41193.0,140.708,140.8229,140.6793,140.7655,41193.0
2023-10-16 10:40:00,147.0,147.0,146.84,146.87,45869.0,140.7655,140.7655,140.6123,140.641,45869.0
2023-10-16 10:45:00,146.88,146.9,146.75,146.83,25854.0,140.6506,140.6697,140.5261,140.6027,25854.0
2023-10-16 10:50:00,146.83,146.91,146.75,146.75,24668.0,140.6027,140.6793,140.5261,140.5261,24668.0
2023-10-16 10:55:00,146.72,146.84,146.71,146.81,26433.0,140.4974,140.6123,140.4878,140.5835,26433.0
2023-10-16 11:00:00,146.83,147.05,146.83,146.96,31728.0,140.6027,140.8134,140.6027,140.7272,31728.0
2023-10-16 11:05:00,146.97,146.99,146.8,146.91,31339.0,140.7368,140.7559,140.574,140.6793,31339.0
2023-10-16 11:10:00,146.92,146.99,146.85,146.87,23326.0,140.6889,140.7559,140.6218,140.641,23326.0
2023-10-16 11:15:00,146.87,146.88,146.75,146.8,28096.0,140.641,140.6506,140.5261,140.574,28096.0
2023-10-16 11:20:00,146.8,146.91,146.79,146.81,23494.0,140.574,140.6793,140.5644,140.5835,23494.0
2023-10-16 11:25:00,146.8,146.8,146.67,146.69,26922.0,140.574,140.574,140.4495,140.4686,26922.0
2023-10-16 11:30:00,146.7,146.74,146.56,146.58,29687.0,140.4782,140.5165,140.3441,140.3633,29687.0
2023-10-16 11:35:00,146.59,146.59,146.43,146.48,24573.0,140.3729,140.3729,140.2197,140.2675,24573.0
2023-10-16 11:40:00,146.47,146.5,146.38,146.38,29098.0,140.258,140.2867,140.1718,140.1718,29098.0
2023-10-16 11:45:00,146.37,146.38,146.19,146.26,30994.0,140.1622,140.1718,139.9898,140.0569,30994.0
2023-10-16 11:50:00,146.26,146.43,146.26,146.41,29290.0,140.0569,140.2197,140.0569,140.2005,29290.0
2023-10-16 11:55:00,146.41,146.47,146.38,146.45,42461.0,140.2005,140.258,140.1718,140.2388,42461.0
2023-10-16 12:00:00,146.46,146.62,146.44,146.57,62139.0,140.2484,140.4016,140.2292,140.3537,62139.0
2023-10-16 12:05:00,146.56,146.64,146.55,146.56,65441.0,140.3441,140.4208,140.3346,140.3441,65441.0
2023-10-16 12:10:00,146.58,146.63,146.41,146.51,57177.0,140.3633,140.4112,140.2005,140.2963,57177.0
2023-10-16 12:15:00,146.51,146.55,146.49,146.5,24763.0,140.2963,140.3346,140.2771,140.2867,24763.0
2023-10-16 12:20:00,146.5,146.52,146.19,146.28,31915.0,140.2867,140.3058,139.9898,140.076,31915.0
2023-10-16 12:25:00,146.28,146.4,146.26,146.38,15212.0,140.076,140.1909,140.0569,140.1718,15212.0
2023-10-16 12:30:00,146.36,146.41,146.31,146.4,20059.0,140.1526,140.2005,140.1048,140.1909,20059.0
2023-10-16 12:35:00,146.39,146.62,146.35,146.59,55662.0,140.1814,140.4016,140.1431,140.3729,55662.0
2023-10-16 12:40:00,146.57,146.65,146.55,146.61,27942.0,140.3537,140.4303,140.3346,140.392,27942.0
2023-10-16 12:45:00,146.61,146.69,146.6,146.64,35341.0,140.392,140.4686,140.3825,140.4208,35341.0
2023-10-16 12:50:00,146.65,146.73,146.6,146.69,40475.0,140.4303,140.5069,140.3825,140.4686,40475.0
2023-10-16 12:55:00,146.68,146.72,146.57,146.65,35399.0,140.4591,140.4974,140.3537,140.4303,35399.0
2023-10-16 13:00:00,146.63,146.86,146.63,146.85,22228.0,140.4112,140.6314,140.4112,140.6218,22228.0
2023-10-16 13:05:00,146.86,146.88,146.8,146.83,21476.0,140.6314,140.6506,140.574,140.6027,21476.0
2023-10-16 13:10:00,146.83,146.89,146.82,146.89,22634.0,140.6027,140.6602,140.5931,140.6602,22634.0
2023-10-16 13:15:00,146.88,146.93,146.78,146.79,25646.0,140.6506,140.6985,140.5548,140.5644,25646.0
2023-10-16 13:20:00,146.79,146.79,146.45,146.61,38452.0,140.5644,140.5644,140.2388,140.392,38452.0
2023-10-16 13:25:00,146.58,146.79,146.4,146.74,29822.0,140.3633,140.5644,140.1909,140.5165,29822.0
2023-10-16 13:30:00,146.75,146.75,146.54,146.57,22608.0,140.5261,140.5261,140.325,140.3537,22608.0
2023-10-16 13:35:00,146.56,146.62,146.46,146.5,66288.0,140.3441,140.4016,140.2484,140.2867,66288.0
2023-10-16 13:40:00,146.51,146.69,146.48,146.66,49674.0,140.2963,140.4686,140.2675,140.4399,49674.0
2023-10-16 13:45:00,146.66,146.68,146.57,146.63,31298.0,140.4399,140.4591,140.3537,140.4112,31298.0
2023-10-16 13:50:00,146.63,146.64,146.55,146.62,22875.0,140.4112,140.4208,140.3346,140.4016,22875.0
2023-10-16 13:55:00,146.63,146.64,146.4,146.43,81856.0,140.4112,140.4208,140.1909,140.2197,81856.0
2023-10-16 14:00:00,146.42,146.43,146.23,146.25,65924.0,140.2101,140.2197,140.0281,140.0473,65924.0
2023-10-16 14:05:00,146.25,146.27,146.11,146.15,61371.0,140.0473,140.0664,139.9132,139.9515,61371.0
2023-10-16 14:10:00,146.15,146.18,145.86,145.92,76088.0,139.9515,139.9803,139.6738,139.7313,76088.0
2023-10-16 14:15:00,145.91,145.94,145.73,145.75,123024.0,139.7217,139.7504,139.5493,139.5685,123024.0
2023-10-16 14:20:00,145.75,145.8,145.48,145.53,109752.0,139.5685,139.6164,139.31,139.3578,109752.0
2023-10-16 14:25:00,145.52,145.61,145.49,145.52,81368.0,139.3483,139.4344,139.3195,139.3483,81368.0
2023-10-16 14:30:00,145.51,145.65,145.49,145.65,51486.0,139.3387,139.4727,139.3195,139.4727,51486.0
2023-10-16 14:35:00,145.65,145.65,145.46,145.54,48354.0,139.4727,139.4727,139.2908,139.3674,48354.0
2023-10-16 14:40:00,145.55,145.59,145.52,145.56,41484.0,139.377,139.4153,139.3483,139.3866,41484.0
2023-10-16 14:45:00,145.56,145.7,145.5,145.69,47058.0,139.3866,139.5206,139.3291,139.511,47058.0
2023-10-16 14:50:00,145.69,145.9,145.69,145.9,20748.0,139.511,139.7121,139.511,139.7121,20748.0
2023-10-16 14:55:00,145.91,146.05,145.9,146.05,28536.0,139.7217,139.8558,139.7121,139.8558,28536.0
2023-10-16 15:00:00,146.05,146.08,146.0,146.03,22616.0,139.8558,139.8845,139.8079,139.8366,22616.0
2023-10-16 15:05:00,146.03,146.07,146.01,146.04,27522.0,139.8366,139.8749,139.8175,139.8462,27522.0
2023-10-16 15:10:00,146.04,146.12,146.02,146.05,30961.0,139.8462,139.9228,139.827,139.8558,30961.0
2023-10-16 15:15:00,146.05,146.15,146.04,146.05,41441.0,139.8558,139.9515,139.8462,139.8558,41441.0
2023-10-16 15:20:00,146.06,146.09,145.99,145.99,35865.0,139.8654,139.8941,139.7983,139.7983,35865.0
2023-10-16 15:25:00,146.0,146.0,145.94,145.97,25328.0,139.8079,139.8079,139.7504,139.7792,25328.0
2023-10-16 15:30:00,145.98,146.04,145.79,145.81,46515.0,139.7887,139.8462,139.6068,139.626,46515.0
2023-10-16 15:35:00,145.81,145.88,145.78,145.78,38122.0,139.626,139.693,139.5972,139.5972,38122.0
2023-10-16 15:40:00,145.78,146.04,145.78,145.93,54556.0,139.5972,139.8462,139.5972,139.7409,54556.0
2023-10-16 15:45:00,145.93,146.01,145.87,145.99,56721.0,139.7409,139.8175,139.6834,139.7983,56721.0
2023-10-16 15:50:00,145.98,146.21,145.95,146.2,147798.0,139.7887,140.009,139.76,139.9994,147798.0
2023-10-16 15:55:00,146.2,146.29,146.02,146.04,377452.0,139.9994,140.0856,139.827,139.8462,377452.0
2023-10-17 09:30:00,146.11,146.37,145.62,145.9,194571.0,139.9132,140.1622,139.444,139.7121,194571.0
2023-10-17 09:35:00,145.9,145.95,145.56,145.94,74428.0,139.7121,139.76,139.3866,139.7504,74428.0
2023-10-17 09:40:00,145.94,146.01,145.56,145.57,45750.0,139.7504,139.8175,139.3866,139.3961,45750.0
2023-10-17 09:45:00,145.56,146.35,145.55,146.3,87949.0,139.3866,140.1431,139.377,140.0952,87949.0
2023-10-17 09:50:00,146.28,146.83,146.14,146.16,89434.0,140.076,140.6027,139.942,139.9611,89434.0
2023-10-17 09:55:00,146.14,146.14,145.46,145.5,32271.0,139.942,139.942,139.2908,139.3291,32271.0
2023-10-17 10:00:00,145.5,145.77,145.46,145.67,43655.0,139.3291,139.5877,139.2908,139.4919,43655.0
2023-10-17 10:05:00,145.65,145.78,145.55,145.69,36190.0,139.4727,139.5972,139.377,139.511,36190.0
2023-10-17 10:10:00,145.69,146.12,145.64,146.1,42130.0,139.511,139.9228,139.4632,139.9037,42130.0
2023-10-17 10:15:00,146.08,146.09,145.75,145.83,35053.0,139.8845,139.8941,139.5685,139.6451,35053.0
2023-10-17 10:20:00,145.81,145.94,145.67,145.81,37295.0,139.626,139.7504,139.4919,139.626,37295.0
2023-10-17 10:25:00,145.77,145.79,145.56,145.59,21836.0,139.5877,139.6068,139.3866,139.4153,21836.0
2023-10-17 10:30:00,145.59,145.66,145.48,145.65,33359.0,139.4153,139.4823,139.31,139.4727,33359.0
2023-10-17 10:35:00,145.63,145.81,145.63,145.79,45224.0,139.4536,139.626,139.4536,139.6068,45224.0
2023-10-17 10:40:00,145.78,145.8,145.6,145.73,43878.0,139.5972,139.6164,139.4249,139.5493,43878.0
2023-10-17 10:45:00,145.72,145.79,145.49,145.61,54238.0,139.5398,139.6068,139.3195,139.4344,54238.0
2023-10-17 10:50:00,145.61,145.62,145.47,145.52,28846.0,139.4344,139.444,139.3004,139.3483,28846.0
2023-10-17 10:55:00,145.53,145.6,145.41,145.57,48788.0,139.3578,139.4249,139.2429,139.3961,48788.0
2023-10-17 11:00:00,145.57,145.78,145.57,145.77,28673.0,139.3961,139.5972,139.3961,139.5877,28673.0
2023-10-17 11:05:00,145.78,145.79,145.29,145.32,37435.0,139.5972,139.6068,139.128,139.1567,37435.0
2023-10-17 11:10:00,145.31,145.46,145.24,145.45,25787.0,139.1472,139.2908,139.0801,139.2812,25787.0
2023-10-17 11:15:00,145.45,145.65,145.44,145.63,44962.0,139.2812,139.4727,139.2716,139.4536,44962.0
2023-10-17 11:20:00,145.64,145.67,145.49,145.65,33373.0,139.4632,139.4919,139.3195,139.4727,33373.0
2023-10-17 11:25:00,145.68,145.87,145.67,145.8,35734.0,139.5015,139.6834,139.4919,139.6164,35734.0
2023-10-17 11:30:00,145.8,145.94,145.77,145.8,25785.0,139.6164,139.7504,139.5877,139.6164,25785.0
2023-10-17 11:35:00,145.82,146.11,145.8,146.09,29593.0,139.6355,139.9132,139.6164,139.8941,29593.0
2023-10-17 11:40:00,146.1,146.14,146.03,146.14,22367.0,139.9037,139.942,139.8366,139.942,22367.0
2023-10-17 11:45:00,146.15,146.3,146.1,146.28,23117.0,139.9515,140.0952,139.9037,140.076,23117.0
2023-10-17 11:50:00,146.27,146.34,146.17,146.22,23181.0,140.0664,140.1335,139.9707,140.0186,23181.0
2023-10-17 11:55:00,146.24,146.25,146.01,146.13,21545.0,140.0377,140.0473,139.8175,139.9324,21545.0
2023-10-17 12:00:00,146.13,146.18,146.05,146.15,19995.0,139.9324,139.9803,139.8558,139.9515,19995.0
2023-10-17 12:05:00,146.14,146.15,146.04,146.12,25933.0,139.942,139.9515,139.8462,139.9228,25933.0
2023-10-17 12:10:00,146.13,146.26,146.09,146.13,33767.0,139.9324,140.0569,139.8941,139.9324,33767.0
2023-10-17 12:15:00,146.12,146.37,146.12,146.28,33268.0,139.9228,140.1622,139.9228,140.076,33268.0
2023-10-17 12:20:00,146.27,146.37,146.22,146.34,25055.0,140.0664,140.1622,140.0186,140.1335,25055.0
2023-10-17 12:25:00,146.34,146.45,146.34,146.44,22317.0,140.1335,140.2388,140.1335,140.2292,22317.0
2023-10-17 12:30:00,146.44,146.64,146.44,146.48,36081.0,140.2292,140.4208,140.2292,140.2675,36081.0
2023-10-17 12:35:00,146.47,146.48,146.25,146.3,21181.0,140.258,140.2675,140.0473,140.0952,21181.0
2023-10-17 12:40:00,146.31,146.35,146.25,146.27,20386.0,140.1048,140.1431,140.0473,140.0664,20386.0
2023-10-17 12:45:00,146.26,146.33,146.23,146.3,19090.0,140.0569,140.1239,140.0281,140.0952,19090.0
2023-10-17 12:50:00,146.31,146.38,146.22,146.37,27044.0,140.1048,140.1718,140.0186,140.1622,27044.0
2023-10-17 12:55:00,146.36,146.45,146.09,146.12,38577.0,140.1526,140.2388,139.8941,139.9228,38577.0
2023-10-17 13:00:00,146.12,146.15,146.05,146.05,34607.0,139.9228,139.9515,139.8558,139.8558,34607.0
2023-10-17 13:05:00,146.05,146.12,146.03,146.12,24893.0,139.8558,139.9228,139.8366,139.9228,24893.0
2023-10-17 13:10:00,146.13,146.14,146.02,146.03,22003.0,139.9324,139.942,139.827,139.8366,22003.0
2023-10-17 13:15:00,146.03,146.08,145.98,146.04,21407.0,139.8366,139.8845,139.7887,139.8462,21407.0
2023-10-17 13:20:00,146.05,146.07,146.01,146.02,27369.0,139.8558,139.8749,139.8175,139.827,27369.0
2023-10-17 13:25:00,146.03,146.21,146.02,146.2,20248.0,139.8366,140.009,139.827,139.9994,20248.0
2023-10-17 13:30:00,146.18,146.2,145.9,145.95,24105.0,139.9803,139.9994,139.7121,139.76,24105.0
2023-10-17 13:35:00,145.96,146.02,145.85,145.9,17358.0,139.7696,139.827,139.6643,139.7121,17358.0
2023-10-17 13:40:00,145.9,146.0,145.86,145.88,31980.0,139.7121,139.8079,139.6738,139.693,31980.0
2023-10-17 13:45:00,145.88,145.9,145.74,145.76,31937.0,139.693,139.7121,139.5589,139.5781,31937.0
2023-10-17 13:50:00,145.77,145.77,145.56,145.62,41151.0,139.5877,139.5877,139.3866,139.444,41151.0
2023-10-17 13:55:00,145.61,145.74,145.61,145.69,28643.0,139.4344,139.5589,139.4344,139.511,28643.0
2023-10-17 14:00:00,145.69,145.75,145.65,145.69,20776.0,139.511,139.5685,139.4727,139.511,20776.0
2023-10-17 14:05:00,145.68,145.69,145.62,145.67,18942.0,139.5015,139.511,139.444,139.4919,18942.0
2023-10-17 14:10:00,145.68,145.69,145.54,145.57,27734.0,139.5015,139.511,139.3674,139.3961,27734.0
2023-10-17 14:15:00,145.56,145.73,145.53,145.71,43737.0,139.3866,139.5493,139.3578,139.5302,43737.0
2023-10-17 14:20:00,145.7,145.78,145.69,145.75,25100.0,139.5206,139.5972,139.511,139.5685,25100.0
2023-10-17 14:25:00,145.77,145.78,145.7,145.74,29638.0,139.5877,139.5972,139.5206,139.5589,29638.0
2023-10-17 14:30:00,145.74,145.8,145.68,145.8,27210.0,139.5589,139.6164,139.5015,139.6164,27210.0
2023-10-17 14:35:00,145.81,145.85,145.7,145.84,28021.0,139.626,139.6643,139.5206,139.6547,28021.0
2023-10-17 14:40:00,145.85,145.91,145.82,145.85,39727.0,139.6643,139.7217,139.6355,139.6643,39727.0
2023-10-17 14:45:00,145.84,146.0,145.83,145.96,35371.0,139.6547,139.8079,139.6451,139.7696,35371.0
2023-10-17 14:50:00,145.96,146.02,145.76,145.81,62853.0,139.7696,139.827,139.5781,139.626,62853.0
2023-10-17 14:55:00,145.79,145.96,145.71,145.81,33141.0,139.6068,139.7696,139.5302,139.626,33141.0
2023-10-17 15:00:00,145.8,145.85,145.77,145.85,31977.0,139.6164,139.6643,139.5877,139.6643,31977.0
2023-10-17 15:05:00,145.84,146.14,145.83,146.1,35305.0,139.6547,139.942,139.6451,139.9037,35305.0
2023-10-17 15:10:00,146.1,146.26,146.1,146.16,28868.0,139.9037,140.0569,139.9037,139.9611,28868.0
2023-10-17 15:15:00,146.15,146.23,146.11,146.17,33137.0,139.9515,140.0281,139.9132,139.9707,33137.0
2023-10-17 15:20:00,146.18,146.22,146.14,146.19,40023.0,139.9803,140.0186,139.942,139.9898,40023.0
2023-10-17 15:25:00,146.19,146.37,146.19,146.36,59760.0,139.9898,140.1622,139.9898,140.1526,59760.0
2023-10-17 15:30:00,146.36,146.42,146.23,146.24,79678.0,140.1526,140.2101,140.0281,140.0377,79678.0
2023-10-17 15:35:00,146.25,146.35,146.21,146.26,61508.0,140.0473,140.1431,140.009,140.0569,61508.0
2023-10-17 15:40:00,146.26,146.27,146.02,146.07,60241.0,140.0569,140.0664,139.827,139.8749,60241.0
2023-10-17 15:45:00,146.06,146.12,146.03,146.12,74335.0,139.8654,139.9228,139.8366,139.9228,74335.0
2023-10-17 15:50:00,146.11,146.34,146.11,146.29,137795.0,139.9132,140.1335,139.9132,140.0856,137795.0
2023-10-17 15:55:00,146.28,146.32,146.15,146.32,360626.0,140.076,140.1143,139.9515,140.1143,360626.0
2023-10-18 09:30:00,150.06,151.3,148.87,151.01,597873.0,143.6957,144.8831,142.5562,144.6054,597873.0
2023-10-18 09:35:00,151.05,151.1,149.77,149.83,201521.0,144.6437,144.6916,143.418,143.4755,201521.0
2023-10-18 09:40:00,149.83,150.88,149.44,150.41,287923.0,143.4755,144.4809,143.102,144.0309,287923.0
2023-10-18 09:45:00,150.36,151.0,150.29,150.47,188458.0,143.983,144.5958,143.916,144.0883,188458.0
2023-10-18 09:50:00,150.49,150.62,150.16,150.31,119969.0,144.1075,144.232,143.7915,143.9351,119969.0
2023-10-18 09:55:00,150.32,150.58,149.98,150.29,100897.0,143.9447,144.1937,143.6191,143.916,100897.0
2023-10-18 10:00:00,150.28,151.2,150.11,151.18,183948.0,143.9064,144.7874,143.7436,144.7682,183948.0
2023-10-18 10:05:00,151.19,151.24,150.86,150.89,177111.0,144.7778,144.8257,144.4618,144.4905,177111.0
2023-10-18 10:10:00,150.87,150.9,150.1,150.45,107354.0,144.4714,144.5001,143.734,144.0692,107354.0
2023-10-18 10:15:00,150.45,150.78,150.28,150.76,96199.0,144.0692,144.3852,143.9064,144.366,96199.0
2023-10-18 10:20:00,150.75,150.77,150.44,150.65,95012.0,144.3564,144.3756,144.0596,144.2607,95012.0
2023-10-18 10:25:00,150.63,150.69,150.25,150.27,101126.0,144.2415,144.299,143.8776,143.8968,101126.0
2023-10-18 10:30:00,150.27,150.58,150.14,150.43,81400.0,143.8968,144.1937,143.7723,144.05,81400.0
2023-10-18 10:35:00,150.43,150.56,150.24,150.41,98518.0,144.05,144.1745,143.8681,144.0309,98518.0
2023-10-18 10:40:00,150.41,150.41,150.12,150.22,99917.0,144.0309,144.0309,143.7532,143.8489,99917.0
2023-10-18 10:45:00,150.22,150.26,149.88,150.0,81193.0,143.8489,143.8872,143.5233,143.6383,81193.0
2023-10-18 10:50:00,150.0,150.04,149.76,149.83,82209.0,143.6383,143.6766,143.4084,143.4755,82209.0
2023-10-18 10:55:00,149.81,150.15,149.77,150.11,62406.0,143.4563,143.7819,143.418,143.7436,62406.0
2023-10-18 11:00:00,150.11,150.11,149.86,149.97,53091.0,143.7436,143.7436,143.5042,143.6095,53091.0
2023-10-18 11:05:00,149.96,150.21,149.95,149.98,53151.0,143.5999,143.8393,143.5904,143.6191,53151.0
2023-10-18 11:10:00,149.95,149.98,149.65,149.68,48845.0,143.5904,143.6191,143.3031,143.3318,48845.0
2023-10-18 11:15:00,149.69,149.86,149.5,149.85,110099.0,143.3414,143.5042,143.1595,143.4946,110099.0
2023-10-18 11:20:00,149.84,149.95,149.75,149.8,59093.0,143.485,143.5904,143.3989,143.4467,59093.0
2023-10-18 11:25:00,149.81,149.88,149.27,149.27,82383.0,143.4563,143.5233,142.9392,142.9392,82383.0
2023-10-18 11:30:00,149.25,149.32,148.77,149.0,136164.0,142.9201,142.9871,142.4604,142.6807,136164.0
2023-10-18 11:35:00,149.05,149.31,149.01,149.22,46364.0,142.7285,142.9775,142.6902,142.8913,46364.0
2023-10-18 11:40:00,149.2,149.2,148.92,149.03,36278.0,142.8722,142.8722,142.6041,142.7094,36278.0
2023-10-18 11:45:00,149.03,149.03,148.8,148.86,52313.0,142.7094,142.7094,142.4891,142.5466,52313.0
2023-10-18 11:50:00,148.88,149.11,148.83,149.07,37132.0,142.5658,142.786,142.5179,142.7477,37132.0
2023-10-18 11:55:00,149.09,149.18,148.91,149.15,48624.0,142.7668,142.853,142.5945,142.8243,48624.0
2023-10-18 12:00:00,149.16,149.44,149.04,149.38,51401.0,142.8339,143.102,142.719,143.0445,51401.0
2023-10-18 12:05:00,149.39,149.54,149.15,149.51,58433.0,143.0541,143.1978,142.8243,143.169,58433.0
2023-10-18 12:10:00,149.51,149.51,149.21,149.22,41001.0,143.169,143.169,142.8818,142.8913,41001.0
2023-10-18 12:15:00,149.24,149.28,149.03,149.07,37725.0,142.9105,142.9488,142.7094,142.7477,37725.0
2023-10-18 12:20:00,149.07,149.19,148.96,149.12,67812.0,142.7477,142.8626,142.6424,142.7956,67812.0
2023-10-18 12:25:00,149.12,149.21,148.95,148.97,27074.0,142.7956,142.8818,142.6328,142.6519,27074.0
2023-10-18 12:30:00,148.97,149.0,148.84,148.86,29756.0,142.6519,142.6807,142.5274,142.5466,29756.0
2023-10-18 12:35:00,148.86,148.97,148.79,148.92,29271.0,142.5466,142.6519,142.4796,142.6041,29271.0
2023-10-18 12:40:00,148.91,149.05,148.86,149.03,44599.0,142.5945,142.7285,142.5466,142.7094,44599.0
2023-10-18 12:45:00,149.05,149.09,148.95,148.97,46857.0,142.7285,142.7668,142.6328,142.6519,46857.0
2023-10-18 12:50:00,148.96,148.96,148.85,148.92,23858.0,142.6424,142.6424,142.537,142.6041,23858.0
2023-10-18 12:55:00,148.92,148.97,148.84,148.92,18627.0,142.6041,142.6519,142.5274,142.6041,18627.0
2023-10-18 13:00:00,148.91,149.43,148.86,149.42,43223.0,142.5945,143.0924,142.5466,143.0828,43223.0
2023-10-18 13:05:00,149.44,149.56,149.36,149.51,35101.0,143.102,143.2169,143.0254,143.169,35101.0
2023-10-18 13:10:00,149.5,149.58,149.3,149.43,40121.0,143.1595,143.2361,142.9679,143.0924,40121.0
2023-10-18 13:15:00,149.43,149.64,149.36,149.4,37525.0,143.0924,143.2935,143.0254,143.0637,37525.0
2023-10-18 13:20:00,149.39,149.42,149.21,149.25,30599.0,143.0541,143.0828,142.8818,142.9201,30599.0
2023-10-18 13:25:00,149.26,149.58,149.26,149.53,67407.0,142.9296,143.2361,142.9296,143.1882,67407.0
2023-10-18 13:30:00,149.53,149.55,149.21,149.34,63681.0,143.1882,143.2073,142.8818,143.0062,63681.0
2023-10-18 13:35:00,149.33,149.4,149.23,149.37,55031.0,142.9967,143.0637,142.9009,143.035,55031.0
2023-10-18 13:40:00,149.36,149.65,149.33,149.65,57715.0,143.0254,143.3031,142.9967,143.3031,57715.0
2023-10-18 13:45:00,149.63,149.67,149.55,149.67,42917.0,143.2839,143.3222,143.2073,143.3222,42917.0
2023-10-18 13:50:00,149.66,149.77,149.62,149.63,68000.0,143.3127,143.418,143.2744,143.2839,68000.0
2023-10-18 13:55:00,149.64,149.81,149.62,149.8,33540.0,143.2935,143.4563,143.2744,143.4467,33540.0
2023-10-18 14:00:00,149.8,149.93,149.76,149.81,59142.0,143.4467,143.5712,143.4084,143.4563,59142.0
2023-10-18 14:05:00,149.81,150.08,149.73,150.02,62338.0,143.4563,143.7149,143.3797,143.6574,62338.0
2023-10-18 14:10:00,150.01,150.13,149.93,150.06,47572.0,143.6478,143.7627,143.5712,143.6957,47572.0
2023-10-18 14:15:00,150.05,150.19,149.96,150.1,70329.0,143.6861,143.8202,143.5999,143.734,70329.0
2023-10-18 14:20:00,150.11,150.22,150.08,150.15,29924.0,143.7436,143.8489,143.7149,143.7819,29924.0
2023-10-18 14:25:00,150.13,150.18,150.01,150.04,40760.0,143.7627,143.8106,143.6478,143.6766,40760.0
2023-10-18 14:30:00,150.03,150.16,150.02,150.13,32584.0,143.667,143.7915,143.6574,143.7627,32584.0
2023-10-18 14:35:00,150.13,150.16,150.07,150.12,24728.0,143.7627,143.7915,143.7053,143.7532,24728.0
2023-10-18 14:40:00,150.13,150.16,150.02,150.1,29562.0,143.7627,143.7915,143.6574,143.734,29562.0
2023-10-18 14:45:00,150.11,150.14,150.01,150.02,44856.0,143.7436,143.7723,143.6478,143.6574,44856.0
2023-10-18 14:50:00,150.03,150.04,149.86,149.94,61537.0,143.667,143.6766,143.5042,143.5808,61537.0
2023-10-18 14:55:00,149.95,150.11,149.95,150.05,44076.0,143.5904,143.7436,143.5904,143.6861,44076.0
2023-10-18 15:00:00,150.04,150.05,149.91,150.05,40660.0,143.6766,143.6861,143.5521,143.6861,40660.0
2023-10-18 15:05:00,150.05,150.1,149.92,149.93,50995.0,143.6861,143.734,143.5616,143.5712,50995.0
2023-10-18 15:10:00,149.93,150.15,149.93,150.14,37866.0,143.5712,143.7819,143.5712,143.7723,37866.0
2023-10-18 15:15:00,150.15,150.29,150.15,150.23,48797.0,143.7819,143.916,143.7819,143.8585,48797.0
2023-10-18 15:20:00,150.22,150.24,150.12,150.13,39324.0,143.8489,143.8681,143.7532,143.7627,39324.0
2023-10-18 15:25:00,150.14,150.16,149.99,150.14,83965.0,143.7723,143.7915,143.6287,143.7723,83965.0
2023-10-18 15:30:00,150.15,150.26,150.09,150.23,70378.0,143.7819,143.8872,143.7244,143.8585,70378.0
2023-10-18 15:35:00,150.23,150.25,150.1,150.1,72503.0,143.8585,143.8776,143.734,143.734,72503.0
2023-10-18 15:40:00,150.1,150.14,149.82,149.83,97033.0,143.734,143.7723,143.4659,143.4755,97033.0
2023-10-18 15:45:00,149.82,149.83,149.6,149.8,111036.0,143.4659,143.4755,143.2552,143.4467,111036.0
2023-10-18 15:50:00,149.79,150.0,149.78,149.97,203661.0,143.4372,143.6383,143.4276,143.6095,203661.0
2023-10-18 15:55:00,149.97,150.1,149.83,149.99,373460.0,143.6095,143.734,143.4755,143.6287,373460.0
2023-10-19 09:30:00,149.61,150.28,149.52,150.17,161232.0,144.1739,144.8195,144.0871,144.7135,161232.0
2023-10-19 09:35:00,150.15,150.23,149.5,149.76,83967.0,144.6942,144.7713,144.0679,144.3184,83967.0
2023-10-19 09:40:00,149.74,150.22,149.62,149.65,85204.0,144.2991,144.7617,144.1835,144.2124,85204.0
2023-10-19 09:45:00,149.64,149.64,149.27,149.27,50520.0,144.2028,144.2028,143.8462,143.8462,50520.0
2023-10-19 09:50:00,149.27,149.33,148.48,148.59,127393.0,143.8462,143.904,143.0849,143.1909,127393.0
2023-10-19 09:55:00,148.5,149.13,148.46,149.09,88061.0,143.1042,143.7113,143.0656,143.6728,88061.0
2023-10-19 10:00:00,149.11,149.13,148.69,148.81,43798.0,143.692,143.7113,143.2873,143.4029,43798.0
2023-10-19 10:05:00,148.85,148.85,148.14,148.14,90789.0,143.4415,143.4415,142.7573,142.7573,90789.0
2023-10-19 10:10:00,148.13,148.36,147.92,148.34,66079.0,142.7476,142.9693,142.5453,142.95,66079.0
2023-10-19 10:15:00,148.35,148.35,147.65,147.69,110251.0,142.9596,142.9596,142.2851,142.3236,110251.0
2023-10-19 10:20:00,147.69,147.83,147.51,147.66,50468.0,142.3236,142.4585,142.1502,142.2947,50468.0
2023-10-19 10:25:00,147.65,147.85,147.56,147.65,76302.0,142.2851,142.4778,142.1983,142.2851,76302.0
2023-10-19 10:30:00,147.65,147.79,147.59,147.62,35704.0,142.2851,142.42,142.2273,142.2562,35704.0
2023-10-19 10:35:00,147.63,147.72,147.5,147.59,39807.0,142.2658,142.3525,142.1405,142.2273,39807.0
2023-10-19 10:40:00,147.57,147.86,147.54,147.84,24462.0,142.208,142.4874,142.1791,142.4682,24462.0
2023-10-19 10:45:00,147.82,148.06,147.82,147.99,40460.0,142.4489,142.6802,142.4489,142.6127,40460.0
2023-10-19 10:50:00,148.0,148.06,147.85,147.9,43317.0,142.6224,142.6802,142.4778,142.526,43317.0
2023-10-19 10:55:00,147.91,147.99,147.74,147.98,50737.0,142.5356,142.6127,142.3718,142.6031,50737.0
2023-10-19 11:00:00,147.98,148.07,147.93,148.03,50260.0,142.6031,142.6898,142.5549,142.6513,50260.0
2023-10-19 11:05:00,148.01,148.18,147.92,147.98,188490.0,142.632,142.7958,142.5453,142.6031,188490.0
2023-10-19 11:10:00,147.99,148.07,147.77,147.78,283355.0,142.6127,142.6898,142.4007,142.4104,283355.0
2023-10-19 11:15:00,147.77,147.87,147.63,147.84,27631.0,142.4007,142.4971,142.2658,142.4682,27631.0
2023-10-19 11:20:00,147.85,148.17,147.71,148.1,50642.0,142.4778,142.7862,142.3429,142.7187,50642.0
2023-10-19 11:25:00,148.11,148.34,148.09,148.28,47881.0,142.7284,142.95,142.7091,142.8922,47881.0
2023-10-19 11:30:00,148.29,148.44,148.12,148.41,25964.0,142.9018,143.0464,142.738,143.0175,25964.0
2023-10-19 11:35:00,148.41,148.55,148.41,148.49,43172.0,143.0175,143.1524,143.0175,143.0946,43172.0
2023-10-19 11:40:00,148.5,148.92,148.5,148.9,128912.0,143.1042,143.5089,143.1042,143.4897,128912.0
2023-10-19 11:45:00,148.91,148.94,148.7,148.72,44000.0,143.4993,143.5282,143.2969,143.3162,44000.0
2023-10-19 11:50:00,148.72,148.75,148.51,148.6,24837.0,143.3162,143.3451,143.1138,143.2006,24837.0
2023-10-19 11:55:00,148.59,148.6,148.45,148.49,20757.0,143.1909,143.2006,143.056,143.0946,20757.0
2023-10-19 12:00:00,148.5,148.9,148.2,148.63,80337.0,143.1042,143.4897,142.8151,143.2295,80337.0
2023-10-19 12:05:00,148.65,148.67,148.16,148.21,35070.0,143.2487,143.268,142.7765,142.8247,35070.0
2023-10-19 12:10:00,148.21,148.25,148.04,148.1,40033.0,142.8247,142.8633,142.6609,142.7187,40033.0
2023-10-19 12:15:00,148.07,148.13,147.94,147.97,38213.0,142.6898,142.7476,142.5645,142.5934,38213.0
2023-10-19 12:20:00,147.96,148.29,147.87,147.87,60550.0,142.5838,142.9018,142.4971,142.4971,60550.0
2023-10-19 12:25:00,147.84,147.84,147.18,147.38,79048.0,142.4682,142.4682,141.8322,142.0249,79048.0
2023-10-19 12:30:00,147.45,148.02,147.43,147.6,57112.0,142.0923,142.6416,142.0731,142.2369,57112.0
2023-10-19 12:35:00,147.57,147.64,147.24,147.64,26049.0,142.208,142.2754,141.89,142.2754,26049.0
2023-10-19 12:40:00,147.69,148.05,147.66,147.67,16931.0,142.3236,142.6705,142.2947,142.3043,16931.0
2023-10-19 12:45:00,147.71,148.49,147.71,148.47,26429.0,142.3429,143.0946,142.3429,143.0753,26429.0
2023-10-19 12:50:00,148.51,148.93,148.42,148.92,30786.0,143.1138,143.5186,143.0271,143.5089,30786.0
2023-10-19 12:55:00,148.91,149.07,148.8,148.91,34128.0,143.4993,143.6535,143.3933,143.4993,34128.0
2023-10-19 13:00:00,148.92,148.92,148.68,148.76,71310.0,143.5089,143.5089,143.2777,143.3547,71310.0
2023-10-19 13:05:00,148.78,148.99,148.7,148.84,112153.0,143.374,143.5764,143.2969,143.4318,112153.0
2023-10-19 13:10:00,148.81,148.82,148.56,148.58,31883.0,143.4029,143.4126,143.162,143.1813,31883.0
2023-10-19 13:15:00,148.58,148.83,148.51,148.65,29512.0,143.1813,143.4222,143.1138,143.2487,29512.0
2023-10-19 13:20:00,148.65,148.72,148.29,148.33,18430.0,143.2487,143.3162,142.9018,142.9404,18430.0
2023-10-19 13:25:00,148.31,148.58,148.24,148.57,26143.0,142.9211,143.1813,142.8536,143.1716,26143.0
2023-10-19 13:30:00,148.6,148.72,148.39,148.44,27168.0,143.2006,143.3162,142.9982,143.0464,27168.0
2023-10-19 13:35:00,148.46,148.47,148.16,148.27,17624.0,143.0656,143.0753,142.7765,142.8825,17624.0
2023-10-19 13:40:00,148.27,148.42,148.25,148.28,23547.0,142.8825,143.0271,142.8633,142.8922,23547.0
2023-10-19 13:45:00,148.27,148.39,148.26,148.32,19794.0,142.8825,142.9982,142.8729,142.9307,19794.0
2023-10-19 13:50:00,148.31,148.46,148.31,148.44,15649.0,142.9211,143.0656,142.9211,143.0464,15649.0
2023-10-19 13:55:00,148.44,148.61,148.38,148.42,24451.0,143.0464,143.2102,142.9886,143.0271,24451.0
2023-10-19 14:00:00,148.39,148.58,148.22,148.48,17345.0,142.9982,143.1813,142.8344,143.0849,17345.0
2023-10-19 14:05:00,148.47,148.55,148.38,148.43,22210.0,143.0753,143.1524,142.9886,143.0367,22210.0
2023-10-19 14:10:00,148.43,148.64,148.43,148.5,20482.0,143.0367,143.2391,143.0367,143.1042,20482.0
2023-10-19 14:15:00,148.51,148.66,148.44,148.49,28063.0,143.1138,143.2584,143.0464,143.0946,28063.0
2023-10-19 14:20:00,148.5,148.5,148.17,148.24,26954.0,143.1042,143.1042,142.7862,142.8536,26954.0
2023-10-19 14:25:00,148.24,148.35,148.22,148.31,16941.0,142.8536,142.9596,142.8344,142.9211,16941.0
2023-10-19 14:30:00,148.3,148.3,148.07,148.22,30796.0,142.9115,142.9115,142.6898,142.8344,30796.0
2023-10-19 14:35:00,148.23,148.31,148.1,148.11,40534.0,142.844,142.9211,142.7187,142.7284,40534.0
2023-10-19 14:40:00,148.09,148.13,147.99,148.0,27519.0,142.7091,142.7476,142.6127,142.6224,27519.0
2023-10-19 14:45:00,148.0,148.22,148.0,148.15,31510.0,142.6224,142.8344,142.6224,142.7669,31510.0
2023-10-19 14:50:00,148.15,148.21,148.12,148.16,25814.0,142.7669,142.8247,142.738,142.7765,25814.0
2023-10-19 14:55:00,148.16,148.42,148.12,148.27,31429.0,142.7765,143.0271,142.738,142.8825,31429.0
2023-10-19 15:00:00,148.27,148.29,148.09,148.11,33844.0,142.8825,142.9018,142.7091,142.7284,33844.0
2023-10-19 15:05:00,148.12,148.15,147.94,148.0,39372.0,142.738,142.7669,142.5645,142.6224,39372.0
2023-10-19 15:10:00,148.0,148.13,147.99,148.0,27032.0,142.6224,142.7476,142.6127,142.6224,27032.0
2023-10-19 15:15:00,148.0,148.06,147.69,148.05,42108.0,142.6224,142.6802,142.3236,142.6705,42108.0
2023-10-19 15:20:00,148.06,148.14,147.93,148.14,38286.0,142.6802,142.7573,142.5549,142.7573,38286.0
2023-10-19 15:25:00,148.14,148.25,148.06,148.2,29043.0,142.7573,142.8633,142.6802,142.8151,29043.0
2023-10-19 15:30:00,148.26,148.36,148.09,148.26,38427.0,142.8729,142.9693,142.7091,142.8729,38427.0
2023-10-19 15:35:00,148.25,148.4,148.18,148.24,44706.0,142.8633,143.0078,142.7958,142.8536,44706.0
2023-10-19 15:40:00,148.24,148.3,148.06,148.08,68060.0,142.8536,142.9115,142.6802,142.6995,68060.0
2023-10-19 15:45:00,148.08,148.4,148.04,148.4,99109.0,142.6995,143.0078,142.6609,143.0078,99109.0
2023-10-19 15:50:00,148.41,148.63,148.36,148.45,198161.0,143.0175,143.2295,142.9693,143.056,198161.0
2023-10-19 15:55:00,148.44,148.45,148.22,148.23,366150.0,143.0464,143.056,142.8344,142.844,366150.0
2023-10-20 09:30:00,149.05,149.48,148.97,149.37,699200.0,143.6342,144.0486,143.5571,143.9426,699200.0
2023-10-20 09:35:00,149.33,149.88,149.09,149.14,38329.0,143.904,144.434,143.6728,143.7209,38329.0
2023-10-20 09:40:00,149.11,149.3,148.98,149.23,35948.0,143.692,143.8751,143.5668,143.8077,35948.0
2023-10-20 09:45:00,149.23,149.52,149.13,149.31,36450.0,143.8077,144.0871,143.7113,143.8848,36450.0
2023-10-20 09:50:00,149.33,149.43,149.11,149.33,34245.0,143.904,144.0004,143.692,143.904,34245.0
2023-10-20 09:55:00,149.31,149.31,148.86,148.9,33215.0,143.8848,143.8848,143.4511,143.4897,33215.0
2023-10-20 10:00:00,148.89,148.97,148.75,148.78,46958.0,143.48,143.5571,143.3451,143.374,46958.0
2023-10-20 10:05:00,148.76,148.77,148.46,148.56,55868.0,143.3547,143.3644,143.0656,143.162,55868.0
2023-10-20 10:10:00,148.54,148.54,148.21,148.42,67281.0,143.1427,143.1427,142.8247,143.0271,67281.0
2023-10-20 10:15:00,148.44,148.54,148.36,148.49,46616.0,143.0464,143.1427,142.9693,143.0946,46616.0
2023-10-20 10:20:00,148.47,148.74,148.44,148.64,26747.0,143.0753,143.3355,143.0464,143.2391,26747.0
2023-10-20 10:25:00,148.62,148.84,148.62,148.81,22805.0,143.2198,143.4318,143.2198,143.4029,22805.0
2023-10-20 10:30:00,148.8,148.84,148.53,148.64,46393.0,143.3933,143.4318,143.1331,143.2391,46393.0
2023-10-20 10:35:00,148.64,148.73,148.38,148.4,30402.0,143.2391,143.3258,142.9886,143.0078,30402.0
2023-10-20 10:40:00,148.39,148.55,148.35,148.52,28091.0,142.9982,143.1524,142.9596,143.1235,28091.0
2023-10-20 10:45:00,148.53,148.72,148.51,148.71,29238.0,143.1331,143.3162,143.1138,143.3066,29238.0
2023-10-20 10:50:00,148.71,148.79,148.63,148.74,42525.0,143.3066,143.3837,143.2295,143.3355,42525.0
2023-10-20 10:55:00,148.78,149.0,148.77,149.0,21733.0,143.374,143.586,143.3644,143.586,21733.0
2023-10-20 11:00:00,148.99,149.31,148.98,149.27,29882.0,143.5764,143.8848,143.5668,143.8462,29882.0
2023-10-20 11:05:00,149.26,149.36,149.14,149.18,23226.0,143.8366,143.9329,143.7209,143.7595,23226.0
2023-10-20 11:10:00,149.16,149.32,149.08,149.32,18248.0,143.7402,143.8944,143.6631,143.8944,18248.0
2023-10-20 11:15:00,149.3,149.4,149.21,149.36,23911.0,143.8751,143.9715,143.7884,143.9329,23911.0
2023-10-20 11:20:00,149.38,149.38,149.15,149.19,12725.0,143.9522,143.9522,143.7306,143.7691,12725.0
2023-10-20 11:25:00,149.2,149.46,149.18,149.32,31140.0,143.7788,144.0293,143.7595,143.8944,31140.0
2023-10-20 11:30:00,149.3,149.31,148.94,149.1,23250.0,143.8751,143.8848,143.5282,143.6824,23250.0
2023-10-20 11:35:00,149.08,149.25,149.07,149.23,30614.0,143.6631,143.8269,143.6535,143.8077,30614.0
2023-10-20 11:40:00,149.23,149.24,149.14,149.19,20056.0,143.8077,143.8173,143.7209,143.7691,20056.0
2023-10-20 11:45:00,149.19,149.47,149.16,149.45,34712.0,143.7691,144.0389,143.7402,144.0197,34712.0
2023-10-20 11:50:00,149.45,149.46,149.16,149.43,26116.0,144.0197,144.0293,143.7402,144.0004,26116.0
2023-10-20 11:55:00,149.43,149.5,149.36,149.38,26227.0,144.0004,144.0679,143.9329,143.9522,26227.0
2023-10-20 12:00:00,149.37,149.38,148.92,149.03,25153.0,143.9426,143.9522,143.5089,143.6149,25153.0
2023-10-20 12:05:00,149.02,149.02,148.73,148.77,18276.0,143.6053,143.6053,143.3258,143.3644,18276.0
2023-10-20 12:10:00,148.77,148.83,148.68,148.76,12782.0,143.3644,143.4222,143.2777,143.3547,12782.0
2023-10-20 12:15:00,148.75,148.76,148.67,148.69,12039.0,143.3451,143.3547,143.268,143.2873,12039.0
2023-10-20 12:20:00,148.68,149.08,148.66,149.08,33762.0,143.2777,143.6631,143.2584,143.6631,33762.0
2023-10-20 12:25:00,149.09,149.12,148.81,148.9,25076.0,143.6728,143.7017,143.4029,143.4897,25076.0
2023-10-20 12:30:00,148.91,149.04,148.91,148.99,13387.0,143.4993,143.6246,143.4993,143.5764,13387.0
2023-10-20 12:35:00,148.98,149.12,148.95,149.06,24510.0,143.5668,143.7017,143.5378,143.6438,24510.0
2023-10-20 12:40:00,149.05,149.05,148.84,148.89,25940.0,143.6342,143.6342,143.4318,143.48,25940.0
2023-10-20 12:45:00,148.9,149.06,148.9,149.03,17941.0,143.4897,143.6438,143.4897,143.6149,17941.0
2023-10-20 12:50:00,149.01,149.01,148.81,148.81,15705.0,143.5957,143.5957,143.4029,143.4029,15705.0
2023-10-20 12:55:00,148.8,148.99,148.79,148.94,13645.0,143.3933,143.5764,143.3837,143.5282,13645.0
2023-10-20 13:00:00,148.93,148.93,148.67,148.72,13444.0,143.5186,143.5186,143.268,143.3162,13444.0
2023-10-20 13:05:00,148.72,148.72,148.54,148.59,22665.0,143.3162,143.3162,143.1427,143.1909,22665.0
2023-10-20 13:10:00,148.59,148.7,148.59,148.66,19819.0,143.1909,143.2969,143.1909,143.2584,19819.0
2023-10-20 13:15:00,148.66,149.01,148.62,148.9,28468.0,143.2584,143.5957,143.2198,143.4897,28468.0
2023-10-20 13:20:00,148.89,148.9,148.61,148.69,17292.0,143.48,143.4897,143.2102,143.2873,17292.0
2023-10-20 13:25:00,148.67,148.71,148.57,148.67,12377.0,143.268,143.3066,143.1716,143.268,12377.0
2023-10-20 13:30:00,148.69,148.71,148.51,148.63,18063.0,143.2873,143.3066,143.1138,143.2295,18063.0
2023-10-20 13:35:00,148.62,148.64,148.54,148.55,7189.0,143.2198,143.2391,143.1427,143.1524,7189.0
2023-10-20 13:40:00,148.53,148.77,148.52,148.74,15397.0,143.1331,143.3644,143.1235,143.3355,15397.0
2023-10-20 13:45:00,148.72,148.76,148.65,148.66,10627.0,143.3162,143.3547,143.2487,143.2584,10627.0
2023-10-20 13:50:00,148.65,148.76,148.54,148.75,22907.0,143.2487,143.3547,143.1427,143.3451,22907.0
2023-10-20 13:55:00,148.79,148.86,148.7,148.74,19439.0,143.3837,143.4511,143.2969,143.3355,19439.0
2023-10-20 14:00:00,148.75,148.81,148.7,148.75,13125.0,143.3451,143.4029,143.2969,143.3451,13125.0
2023-10-20 14:05:00,148.75,148.91,148.7,148.82,22506.0,143.3451,143.4993,143.2969,143.4126,22506.0
2023-10-20 14:10:00,148.82,148.82,148.59,148.66,19681.0,143.4126,143.4126,143.1909,143.2584,19681.0
2023-10-20 14:15:00,148.65,148.69,148.43,148.61,24433.0,143.2487,143.2873,143.0367,143.2102,24433.0
2023-10-20 14:20:00,148.58,148.6,148.37,148.41,17806.0,143.1813,143.2006,142.9789,143.0175,17806.0
2023-10-20 14:25:00,148.41,148.46,148.28,148.37,20375.0,143.0175,143.0656,142.8922,142.9789,20375.0
2023-10-20 14:30:00,148.36,148.48,148.25,148.48,22338.0,142.9693,143.0849,142.8633,143.0849,22338.0
2023-10-20 14:35:00,148.5,148.67,148.46,148.5,25403.0,143.1042,143.268,143.0656,143.1042,25403.0
2023-10-20 14:40:00,148.5,148.57,148.32,148.57,21046.0,143.1042,143.1716,142.9307,143.1716,21046.0
2023-10-20 14:45:00,148.56,148.63,148.5,148.57,12254.0,143.162,143.2295,143.1042,143.1716,12254.0
2023-10-20 14:50:00,148.55,148.58,148.46,148.53,14759.0,143.1524,143.1813,143.0656,143.1331,14759.0
2023-10-20 14:55:00,148.56,148.66,148.47,148.51,17592.0,143.162,143.2584,143.0753,143.1138,17592.0
2023-10-20 15:00:00,148.52,148.64,148.4,148.41,24817.0,143.1235,143.2391,143.0078,143.0175,24817.0
2023-10-20 15:05:00,148.41,148.53,148.34,148.36,25006.0,143.0175,143.1331,142.95,142.9693,25006.0
2023-10-20 15:10:00,148.36,148.39,148.14,148.29,50889.0,142.9693,142.9982,142.7573,142.9018,50889.0
2023-10-20 15:15:00,148.29,148.58,148.23,148.58,29938.0,142.9018,143.1813,142.844,143.1813,29938.0
2023-10-20 15:20:00,148.56,148.58,148.38,148.4,21138.0,143.162,143.1813,142.9886,143.0078,21138.0
2023-10-20 15:25:00,148.39,148.47,148.19,148.46,23265.0,142.9982,143.0753,142.8055,143.0656,23265.0
2023-10-20 15:30:00,148.46,148.48,148.24,148.29,30740.0,143.0656,143.0849,142.8536,142.9018,30740.0
2023-10-20 15:35:00,148.28,148.29,148.11,148.17,25176.0,142.8922,142.9018,142.7284,142.7862,25176.0
2023-10-20 15:40:00,148.11,148.11,147.92,148.02,38431.0,142.7284,142.7284,142.5453,142.6416,38431.0
2023-10-20 15:45:00,148.03,148.14,147.96,148.1,48328.0,142.6513,142.7573,142.5838,142.7187,48328.0
2023-10-20 15:50:00,148.11,148.2,148.0,148.07,84257.0,142.7284,142.8151,142.6224,142.6898,84257.0
2023-10-20 15:55:00,148.06,148.2,148.01,148.05,311329.0,142.6802,142.8151,142.632,142.6705,311329.0
2023-10-23 09:30:00,147.86,148.19,147.76,148.12,117883.0,142.4874,142.8055,142.3911,142.738,117883.0
2023-10-23 09:35:00,148.13,148.53,148.1,148.4,60453.0,142.7476,143.1331,142.7187,143.0078,60453.0
2023-10-23 09:40:00,148.42,148.44,147.83,148.09,53918.0,143.0271,143.0464,142.4585,142.7091,53918.0
2023-10-23 09:45:00,148.06,148.29,147.8,147.8,67391.0,142.6802,142.9018,142.4296,142.4296,67391.0
2023-10-23 09:50:00,147.83,148.15,147.56,148.05,48380.0,142.4585,142.7669,142.1983,142.6705,48380.0
2023-10-23 09:55:00,148.03,148.28,147.9,148.28,42642.0,142.6513,142.8922,142.526,142.8922,42642.0
2023-10-23 10:00:00,148.27,148.27,147.86,148.07,49271.0,142.8825,142.8825,142.4874,142.6898,49271.0
2023-10-23 10:05:00,148.08,148.23,147.95,148.0,27277.0,142.6995,142.844,142.5742,142.6224,27277.0
2023-10-23 10:10:00,148.0,148.15,147.92,147.94,23135.0,142.6224,142.7669,142.5453,142.5645,23135.0
2023-10-23 10:15:00,147.95,148.14,147.8,148.09,38566.0,142.5742,142.7573,142.4296,142.7091,38566.0
2023-10-23 10:20:00,148.12,148.46,148.12,148.41,45265.0,142.738,143.0656,142.738,143.0175,45265.0
2023-10-23 10:25:00,148.41,148.46,148.18,148.18,36616.0,143.0175,143.0656,142.7958,142.7958,36616.0
2023-10-23 10:30:00,148.18,148.34,148.15,148.28,29613.0,142.7958,142.95,142.7669,142.8922,29613.0
2023-10-23 10:35:00,148.27,148.43,148.23,148.38,33854.0,142.8825,143.0367,142.844,142.9886,33854.0
2023-10-23 10:40:00,148.39,148.49,148.3,148.48,22774.0,142.9982,143.0946,142.9115,143.0849,22774.0
2023-10-23 10:45:00,148.47,148.68,148.47,148.56,32448.0,143.0753,143.2777,143.0753,143.162,32448.0
2023-10-23 10:50:00,148.56,148.86,148.56,148.76,76936.0,143.162,143.4511,143.162,143.3547,76936.0
2023-10-23 10:55:00,148.75,148.98,148.75,148.91,48620.0,143.3451,143.5668,143.3451,143.4993,48620.0
2023-10-23 11:00:00,148.91,149.04,148.68,148.71,45148.0,143.4993,143.6246,143.2777,143.3066,45148.0
2023-10-23 11:05:00,148.7,148.73,148.32,148.4,36515.0,143.2969,143.3258,142.9307,143.0078,36515.0
2023-10-23 11:10:00,148.41,148.55,148.38,148.44,36501.0,143.0175,143.1524,142.9886,143.0464,36501.0
2023-10-23 11:15:00,148.45,148.5,148.23,148.27,31479.0,143.056,143.1042,142.844,142.8825,31479.0
2023-10-23 11:20:00,148.28,148.58,148.25,148.51,23407.0,142.8922,143.1813,142.8633,143.1138,23407.0
2023-10-23 11:25:00,148.6,148.78,148.57,148.66,55598.0,143.2006,143.374,143.1716,143.2584,55598.0
2023-10-23 11:30:00,148.68,148.8,148.61,148.77,37200.0,143.2777,143.3933,143.2102,143.3644,37200.0
2023-10-23 11:35:00,148.76,148.87,148.73,148.85,47669.0,143.3547,143.4607,143.3258,143.4415,47669.0
2023-10-23 11:40:00,148.85,148.88,148.67,148.75,36019.0,143.4415,143.4704,143.268,143.3451,36019.0
2023-10-23 11:45:00,148.74,148.88,148.58,148.81,57990.0,143.3355,143.4704,143.1813,143.4029,57990.0
2023-10-23 11:50:00,148.8,148.87,148.71,148.85,19583.0,143.3933,143.4607,143.3066,143.4415,19583.0
2023-10-23 11:55:00,148.87,149.02,148.85,149.0,22746.0,143.4607,143.6053,143.4415,143.586,22746.0
2023-10-23 12:00:00,149.02,149.09,148.97,148.99,29540.0,143.6053,143.6728,143.5571,143.5764,29540.0
2023-10-23 12:05:00,149.0,149.14,148.95,149.08,26777.0,143.586,143.7209,143.5378,143.6631,26777.0
2023-10-23 12:10:00,149.07,149.13,148.97,149.07,27742.0,143.6535,143.7113,143.5571,143.6535,27742.0
2023-10-23 12:15:00,149.07,149.1,148.72,148.77,37707.0,143.6535,143.6824,143.3162,143.3644,37707.0
2023-10-23 12:20:00,148.76,149.11,148.72,149.04,17290.0,143.3547,143.692,143.3162,143.6246,17290.0
2023-10-23 12:25:00,149.04,149.13,149.03,149.06,25594.0,143.6246,143.7113,143.6149,143.6438,25594.0
2023-10-23 12:30:00,149.06,149.22,149.04,149.17,22468.0,143.6438,143.798,143.6246,143.7498,22468.0
2023-10-23 12:35:00,149.16,149.2,149.04,149.17,28391.0,143.7402,143.7788,143.6246,143.7498,28391.0
2023-10-23 12:40:00,149.17,149.24,149.04,149.12,52157.0,143.7498,143.8173,143.6246,143.7017,52157.0
2023-10-23 12:45:00,149.13,149.29,149.1,149.2,23843.0,143.7113,143.8655,143.6824,143.7788,23843.0
2023-10-23 12:50:00,149.2,149.24,149.14,149.2,16204.0,143.7788,143.8173,143.7209,143.7788,16204.0
2023-10-23 12:55:00,149.2,149.48,149.19,149.47,26591.0,143.7788,144.0486,143.7691,144.0389,26591.0
2023-10-23 13:00:00,149.47,149.5,149.18,149.23,36448.0,144.0389,144.0679,143.7595,143.8077,36448.0
2023-10-23 13:05:00,149.23,149.37,149.23,149.28,27330.0,143.8077,143.9426,143.8077,143.8558,27330.0
2023-10-23 13:10:00,149.28,149.29,149.11,149.18,30655.0,143.8558,143.8655,143.692,143.7595,30655.0
2023-10-23 13:15:00,149.18,149.22,149.01,149.06,30108.0,143.7595,143.798,143.5957,143.6438,30108.0
2023-10-23 13:20:00,149.05,149.14,148.91,148.98,77748.0,143.6342,143.7209,143.4993,143.5668,77748.0
2023-10-23 13:25:00,148.99,149.14,148.92,149.14,41284.0,143.5764,143.7209,143.5089,143.7209,41284.0
2023-10-23 13:30:00,149.15,149.22,149.09,149.13,32518.0,143.7306,143.798,143.6728,143.7113,32518.0
2023-10-23 13:35:00,149.11,149.27,149.1,149.27,23026.0,143.692,143.8462,143.6824,143.8462,23026.0
2023-10-23 13:40:00,149.28,149.39,149.24,149.34,27935.0,143.8558,143.9619,143.8173,143.9137,27935.0
2023-10-23 13:45:00,149.33,149.46,149.3,149.39,56959.0,143.904,144.0293,143.8751,143.9619,56959.0
2023-10-23 13:50:00,149.37,149.38,149.23,149.29,32145.0,143.9426,143.9522,143.8077,143.8655,32145.0
2023-10-23 13:55:00,149.29,149.31,149.05,149.12,48771.0,143.8655,143.8848,143.6342,143.7017,48771.0
2023-10-23 14:00:00,149.11,149.11,148.63,148.69,23286.0,143.692,143.692,143.2295,143.2873,23286.0
2023-10-23 14:05:00,148.68,148.93,148.66,148.9,22519.0,143.2777,143.5186,143.2584,143.4897,22519.0
2023-10-23 14:10:00,148.91,148.91,148.69,148.69,17446.0,143.4993,143.4993,143.2873,143.2873,17446.0
2023-10-23 14:15:00,148.7,148.75,148.52,148.58,39293.0,143.2969,143.3451,143.1235,143.1813,39293.0
2023-10-23 14:20:00,148.56,148.64,148.48,148.56,34154.0,143.162,143.2391,143.0849,143.162,34154.0
2023-10-23 14:25:00,148.58,148.74,148.5,148.58,68016.0,143.1813,143.3355,143.1042,143.1813,68016.0
2023-10-23 14:30:00,148.57,148.7,148.57,148.63,26355.0,143.1716,143.2969,143.1716,143.2295,26355.0
2023-10-23 14:35:00,148.63,148.94,148.62,148.93,17163.0,143.2295,143.5282,143.2198,143.5186,17163.0
2023-10-23 14:40:00,148.94,149.1,148.83,148.83,21271.0,143.5282,143.6824,143.4222,143.4222,21271.0
2023-10-23 14:45:00,148.88,148.96,148.8,148.81,14080.0,143.4704,143.5475,143.3933,143.4029,14080.0
2023-10-23 14:50:00,148.8,148.81,148.72,148.8,16644.0,143.3933,143.4029,143.3162,143.3933,16644.0
2023-10-23 14:55:00,148.79,148.86,148.72,148.81,27226.0,143.3837,143.4511,143.3162,143.4029,27226.0
2023-10-23 15:00:00,148.85,148.87,148.71,148.85,26591.0,143.4415,143.4607,143.3066,143.4415,26591.0
2023-10-23 15:05:00,148.83,148.87,148.68,148.75,26366.0,143.4222,143.4607,143.2777,143.3451,26366.0
2023-10-23 15:10:00,148.74,148.81,148.6,148.75,45585.0,143.3355,143.4029,143.2006,143.3451,45585.0
2023-10-23 15:15:00,148.73,148.77,148.59,148.61,27806.0,143.3258,143.3644,143.1909,143.2102,27806.0
2023-10-23 15:20:00,148.6,148.64,148.31,148.42,31705.0,143.2006,143.2391,142.9211,143.0271,31705.0
2023-10-23 15:25:00,148.43,148.43,148.18,148.24,54767.0,143.0367,143.0367,142.7958,142.8536,54767.0
2023-10-23 15:30:00,148.25,148.33,148.06,148.11,32904.0,142.8633,142.9404,142.6802,142.7284,32904.0
2023-10-23 15:35:00,148.1,148.16,148.01,148.07,40250.0,142.7187,142.7765,142.632,142.6898,40250.0
2023-10-23 15:40:00,148.06,148.36,148.04,148.27,45758.0,142.6802,142.9693,142.6609,142.8825,45758.0
2023-10-23 15:45:00,148.27,148.39,148.2,148.24,57641.0,142.8825,142.9982,142.8151,142.8536,57641.0
2023-10-23 15:50:00,148.25,148.32,148.04,148.07,91966.0,142.8633,142.9307,142.6609,142.6898,91966.0
2023-10-23 15:55:00,148.07,148.28,147.98,148.13,315221.0,142.6898,142.8922,142.6031,142.7476,315221.0
2023-10-24 09:30:00,148.12,148.71,148.07,148.33,137293.0,142.738,143.3066,142.6898,142.9404,137293.0
2023-10-24 09:35:00,148.33,148.49,148.2,148.38,41000.0,142.9404,143.0946,142.8151,142.9886,41000.0
2023-10-24 09:40:00,148.39,148.68,148.19,148.63,55212.0,142.9982,143.2777,142.8055,143.2295,55212.0
2023-10-24 09:45:00,148.6,148.62,148.27,148.51,31028.0,143.2006,143.2198,142.8825,143.1138,31028.0
2023-10-24 09:50:00,148.53,148.75,148.43,148.73,31868.0,143.1331,143.3451,143.0367,143.3258,31868.0
2023-10-24 09:55:00,148.72,148.9,148.46,148.59,42646.0,143.3162,143.4897,143.0656,143.1909,42646.0
2023-10-24 10:00:00,148.57,148.72,148.31,148.37,58644.0,143.1716,143.3162,142.9211,142.9789,58644.0
2023-10-24 10:05:00,148.37,148.87,148.36,148.86,46862.0,142.9789,143.4607,142.9693,143.4511,46862.0
2023-10-24 10:10:00,148.85,148.98,148.75,148.75,43556.0,143.4415,143.5668,143.3451,143.3451,43556.0
2023-10-24 10:15:00,148.76,148.83,148.68,148.78,39166.0,143.3547,143.4222,143.2777,143.374,39166.0
2023-10-24 10:20:00,148.79,149.02,148.66,148.92,58837.0,143.3837,143.6053,143.2584,143.5089,58837.0
2023-10-24 10:25:00,148.92,149.16,148.92,149.16,33141.0,143.5089,143.7402,143.5089,143.7402,33141.0
2023-10-24 10:30:00,149.15,149.15,148.86,148.97,61414.0,143.7306,143.7306,143.4511,143.5571,61414.0
2023-10-24 10:35:00,149.01,149.03,148.83,148.84,25316.0,143.5957,143.6149,143.4222,143.4318,25316.0
2023-10-24 10:40:00,148.87,149.0,148.7,148.79,43347.0,143.4607,143.586,143.2969,143.3837,43347.0
2023-10-24 10:45:00,148.8,148.86,148.71,148.78,23265.0,143.3933,143.4511,143.3066,143.374,23265.0
2023-10-24 10:50:00,148.79,148.98,148.79,148.95,35660.0,143.3837,143.5668,143.3837,143.5378,35660.0
2023-10-24 10:55:00,148.97,148.98,148.83,148.87,31693.0,143.5571,143.5668,143.4222,143.4607,31693.0
2023-10-24 11:00:00,148.88,148.88,148.43,148.63,34992.0,143.4704,143.4704,143.0367,143.2295,34992.0
2023-10-24 11:05:00,148.6,148.77,148.58,148.72,29528.0,143.2006,143.3644,143.1813,143.3162,29528.0
2023-10-24 11:10:00,148.69,148.77,148.64,148.77,21824.0,143.2873,143.3644,143.2391,143.3644,21824.0
2023-10-24 11:15:00,148.75,148.87,148.64,148.79,40121.0,143.3451,143.4607,143.2391,143.3837,40121.0
2023-10-24 11:20:00,148.79,148.87,148.65,148.65,30634.0,143.3837,143.4607,143.2487,143.2487,30634.0
2023-10-24 11:25:00,148.65,148.81,148.61,148.81,29419.0,143.2487,143.4029,143.2102,143.4029,29419.0
2023-10-24 11:30:00,148.82,149.01,148.82,148.92,28586.0,143.4126,143.5957,143.4126,143.5089,28586.0
2023-10-24 11:35:00,148.93,149.12,148.88,149.12,16921.0,143.5186,143.7017,143.4704,143.7017,16921.0
2023-10-24 11:40:00,149.1,149.14,149.03,149.03,14514.0,143.6824,143.7209,143.6149,143.6149,14514.0
2023-10-24 11:45:00,149.06,149.15,148.98,149.08,17132.0,143.6438,143.7306,143.5668,143.6631,17132.0
2023-10-24 11:50:00,149.08,149.17,148.89,149.13,35038.0,143.6631,143.7498,143.48,143.7113,35038.0
2023-10-24 11:55:00,149.11,149.25,149.03,149.24,21131.0,143.692,143.8269,143.6149,143.8173,21131.0
2023-10-24 12:00:00,149.24,149.32,149.15,149.31,22768.0,143.8173,143.8944,143.7306,143.8848,22768.0
2023-10-24 12:05:00,149.31,149.33,149.21,149.25,28334.0,143.8848,143.904,143.7884,143.8269,28334.0
2023-10-24 12:10:00,149.26,149.38,149.21,149.38,26400.0,143.8366,143.9522,143.7884,143.9522,26400.0
2023-10-24 12:15:00,149.37,149.38,149.16,149.21,47150.0,143.9426,143.9522,143.7402,143.7884,47150.0
2023-10-24 12:20:00,149.2,149.2,149.04,149.09,37771.0,143.7788,143.7788,143.6246,143.6728,37771.0
2023-10-24 12:25:00,149.09,149.23,149.03,149.1,19276.0,143.6728,143.8077,143.6149,143.6824,19276.0
2023-10-24 12:30:00,149.11,149.19,149.04,149.13,33405.0,143.692,143.7691,143.6246,143.7113,33405.0
2023-10-24 12:35:00,149.14,149.29,149.05,149.26,27277.0,143.7209,143.8655,143.6342,143.8366,27277.0
2023-10-24 12:40:00,149.28,149.35,149.23,149.29,13285.0,143.8558,143.9233,143.8077,143.8655,13285.0
2023-10-24 12:45:00,149.27,149.31,149.15,149.2,14563.0,143.8462,143.8848,143.7306,143.7788,14563.0
2023-10-24 12:50:00,149.19,149.2,148.99,149.0,19588.0,143.7691,143.7788,143.5764,143.586,19588.0
2023-10-24 12:55:00,149.01,149.11,149.0,149.09,18173.0,143.5957,143.692,143.586,143.6728,18173.0
2023-10-24 13:00:00,149.08,149.18,149.02,149.09,31318.0,143.6631,143.7595,143.6053,143.6728,31318.0
2023-10-24 13:05:00,149.12,149.12,148.91,149.0,24678.0,143.7017,143.7017,143.4993,143.586,24678.0
2023-10-24 13:10:00,148.99,148.99,148.9,148.91,32975.0,143.5764,143.5764,143.4897,143.4993,32975.0
2023-10-24 13:15:00,148.93,148.95,148.85,148.95,27516.0,143.5186,143.5378,143.4415,143.5378,27516.0
2023-10-24 13:20:00,148.95,149.05,148.92,148.97,21148.0,143.5378,143.6342,143.5089,143.5571,21148.0
2023-10-24 13:25:00,148.98,149.06,148.89,149.06,31928.0,143.5668,143.6438,143.48,143.6438,31928.0
2023-10-24 13:30:00,149.07,149.2,149.04,149.11,27671.0,143.6535,143.7788,143.6246,143.692,27671.0
2023-10-24 13:35:00,149.13,149.23,149.07,149.2,26542.0,143.7113,143.8077,143.6535,143.7788,26542.0
2023-10-24 13:40:00,149.21,149.3,149.15,149.29,25583.0,143.7884,143.8751,143.7306,143.8655,25583.0
2023-10-24 13:45:00,149.28,149.28,149.18,149.22,18110.0,143.8558,143.8558,143.7595,143.798,18110.0
2023-10-24 13:50:00,149.22,149.24,149.07,149.08,18724.0,143.798,143.8173,143.6535,143.6631,18724.0
2023-10-24 13:55:00,149.09,149.14,149.02,149.11,30744.0,143.6728,143.7209,143.6053,143.692,30744.0
2023-10-24 14:00:00,149.11,149.2,149.07,149.14,29924.0,143.692,143.7788,143.6535,143.7209,29924.0
2023-10-24 14:05:00,149.14,149.29,149.13,149.28,19126.0,143.7209,143.8655,143.7113,143.8558,19126.0
2023-10-24 14:10:00,149.28,149.5,149.18,149.49,31604.0,143.8558,144.0679,143.7595,144.0582,31604.0
2023-10-24 14:15:00,149.49,149.49,149.39,149.49,30127.0,144.0582,144.0582,143.9619,144.0582,30127.0
2023-10-24 14:20:00,149.49,149.61,149.47,149.61,36549.0,144.0582,144.1739,144.0389,144.1739,36549.0
2023-10-24 14:25:00,149.62,149.64,149.5,149.58,44553.0,144.1835,144.2028,144.0679,144.1449,44553.0
2023-10-24 14:30:00,149.59,149.77,149.57,149.71,23903.0,144.1546,144.328,144.1353,144.2702,23903.0
2023-10-24 14:35:00,149.75,149.81,149.68,149.76,22005.0,144.3088,144.3666,144.2413,144.3184,22005.0
2023-10-24 14:40:00,149.76,149.92,149.74,149.91,17977.0,144.3184,144.4726,144.2991,144.463,17977.0
2023-10-24 14:45:00,149.93,149.93,149.8,149.82,20513.0,144.4822,144.4822,144.357,144.3762,20513.0
2023-10-24 14:50:00,149.8,149.92,149.74,149.9,27833.0,144.357,144.4726,144.2991,144.4533,27833.0
2023-10-24 14:55:00,149.9,149.93,149.84,149.88,26680.0,144.4533,144.4822,144.3955,144.434,26680.0
2023-10-24 15:00:00,149.88,149.97,149.86,149.91,19137.0,144.434,144.5208,144.4148,144.463,19137.0
2023-10-24 15:05:00,149.89,149.89,149.71,149.71,20588.0,144.4437,144.4437,144.2702,144.2702,20588.0
2023-10-24 15:10:00,149.71,149.77,149.68,149.75,18814.0,144.2702,144.328,144.2413,144.3088,18814.0
2023-10-24 15:15:00,149.75,149.81,149.73,149.79,27467.0,144.3088,144.3666,144.2895,144.3473,27467.0
2023-10-24 15:20:00,149.8,149.82,149.68,149.68,21686.0,144.357,144.3762,144.2413,144.2413,21686.0
2023-10-24 15:25:00,149.68,149.75,149.62,149.75,53362.0,144.2413,144.3088,144.1835,144.3088,53362.0
2023-10-24 15:30:00,149.75,149.85,149.72,149.84,42590.0,144.3088,144.4051,144.2799,144.3955,42590.0
2023-10-24 15:35:00,149.84,149.95,149.82,149.89,70516.0,144.3955,144.5015,144.3762,144.4437,70516.0
2023-10-24 15:40:00,149.89,150.07,149.89,150.0,77224.0,144.4437,144.6171,144.4437,144.5497,77224.0
2023-10-24 15:45:00,149.99,150.03,149.96,150.0,100475.0,144.5401,144.5786,144.5111,144.5497,100475.0
2023-10-24 15:50:00,150.0,150.05,149.83,149.9,123595.0,144.5497,144.5979,144.3859,144.4533,123595.0
2023-10-24 15:55:00,149.9,150.07,149.84,149.88,319554.0,144.4533,144.6171,144.3955,144.434,319554.0
2023-10-25 09:30:00,149.64,149.9,149.3,149.61,164054.0,144.2028,144.4533,143.8751,144.1739,164054.0
2023-10-25 09:35:00,149.61,149.64,149.22,149.48,25161.0,144.1739,144.2028,143.798,144.0486,25161.0
2023-10-25 09:40:00,149.46,149.78,149.43,149.71,33083.0,144.0293,144.3377,144.0004,144.2702,33083.0
2023-10-25 09:45:00,149.69,149.81,149.52,149.78,38050.0,144.251,144.3666,144.0871,144.3377,38050.0
2023-10-25 09:50:00,149.78,150.01,149.63,149.68,51758.0,144.3377,144.5593,144.1931,144.2413,51758.0
2023-10-25 09:55:00,149.68,149.79,149.63,149.63,38458.0,144.2413,144.3473,144.1931,144.1931,38458.0
2023-10-25 10:00:00,149.6,149.75,149.12,149.31,27574.0,144.1642,144.3088,143.7017,143.8848,27574.0
2023-10-25 10:05:00,149.29,149.41,149.2,149.28,31958.0,143.8655,143.9811,143.7788,143.8558,31958.0
2023-10-25 10:10:00,149.31,149.61,149.3,149.6,27123.0,143.8848,144.1739,143.8751,144.1642,27123.0
2023-10-25 10:15:00,149.59,149.67,149.38,149.63,23093.0,144.1546,144.2317,143.9522,144.1931,23093.0
2023-10-25 10:20:00,149.66,149.74,149.51,149.65,37841.0,144.222,144.2991,144.0775,144.2124,37841.0
2023-10-25 10:25:00,149.66,149.88,149.6,149.81,48394.0,144.222,144.434,144.1642,144.3666,48394.0
2023-10-25 10:30:00,149.76,149.89,149.63,149.69,55021.0,144.3184,144.4437,144.1931,144.251,55021.0
2023-10-25 10:35:00,149.69,149.73,149.4,149.63,54043.0,144.251,144.2895,143.9715,144.1931,54043.0
2023-10-25 10:40:00,149.64,149.73,149.53,149.66,26265.0,144.2028,144.2895,144.0968,144.222,26265.0
2023-10-25 10:45:00,149.62,149.99,149.55,149.96,31846.0,144.1835,144.5401,144.116,144.5111,31846.0
2023-10-25 10:50:00,149.9,150.14,149.77,149.98,28931.0,144.4533,144.6846,144.328,144.5304,28931.0
2023-10-25 10:55:00,149.98,150.13,149.88,149.98,32219.0,144.5304,144.675,144.434,144.5304,32219.0
2023-10-25 11:00:00,149.97,150.38,149.91,150.32,57130.0,144.5208,144.9159,144.463,144.8581,57130.0
2023-10-25 11:05:00,150.28,150.4,150.03,150.1,21219.0,144.8195,144.9352,144.5786,144.6461,21219.0
2023-10-25 11:10:00,150.08,150.17,150.0,150.14,37863.0,144.6268,144.7135,144.5497,144.6846,37863.0
2023-10-25 11:15:00,150.13,150.34,150.1,150.32,164006.0,144.675,144.8773,144.6461,144.8581,164006.0
2023-10-25 11:20:00,150.3,150.36,150.19,150.34,24105.0,144.8388,144.8966,144.7328,144.8773,24105.0
2023-10-25 11:25:00,150.34,150.74,150.34,150.7,49411.0,144.8773,145.2628,144.8773,145.2243,49411.0
2023-10-25 11:30:00,150.71,150.77,150.47,150.59,63863.0,145.2339,145.2917,145.0026,145.1183,63863.0
2023-10-25 11:35:00,150.58,150.83,150.54,150.79,23811.0,145.1086,145.3495,145.0701,145.311,23811.0
2023-10-25 11:40:00,150.78,150.86,150.63,150.74,28847.0,145.3013,145.3784,145.1568,145.2628,28847.0
2023-10-25 11:45:00,150.76,150.94,150.75,150.8,38796.0,145.2821,145.4555,145.2724,145.3206,38796.0
2023-10-25 11:50:00,150.8,151.18,150.79,151.18,53094.0,145.3206,145.6868,145.311,145.6868,53094.0
2023-10-25 11:55:00,151.18,151.19,150.85,150.85,49010.0,145.6868,145.6964,145.3688,145.3688,49010.0
2023-10-25 12:00:00,150.85,150.87,150.74,150.83,19886.0,145.3688,145.3881,145.2628,145.3495,19886.0
2023-10-25 12:05:00,150.81,150.84,150.66,150.74,28353.0,145.3303,145.3592,145.1857,145.2628,28353.0
2023-10-25 12:10:00,150.76,150.79,150.5,150.54,18578.0,145.2821,145.311,145.0315,145.0701,18578.0
2023-10-25 12:15:00,150.54,150.59,150.46,150.51,52916.0,145.0701,145.1183,144.993,145.0412,52916.0
2023-10-25 12:20:00,150.49,150.7,150.43,150.47,34222.0,145.0219,145.2243,144.9641,145.0026,34222.0
2023-10-25 12:25:00,150.45,150.47,150.2,150.24,14051.0,144.9833,145.0026,144.7424,144.781,14051.0
2023-10-25 12:30:00,150.22,150.4,150.17,150.32,17083.0,144.7617,144.9352,144.7135,144.8581,17083.0
2023-10-25 12:35:00,150.34,150.35,150.21,150.27,10047.0,144.8773,144.887,144.7521,144.8099,10047.0
2023-10-25 12:40:00,150.27,150.6,150.22,150.56,26958.0,144.8099,145.1279,144.7617,145.0893,26958.0
2023-10-25 12:45:00,150.55,150.61,150.44,150.45,12088.0,145.0797,145.1375,144.9737,144.9833,12088.0
2023-10-25 12:50:00,150.46,150.47,150.26,150.31,10662.0,144.993,145.0026,144.8002,144.8484,10662.0
2023-10-25 12:55:00,150.3,150.37,150.23,150.33,11405.0,144.8388,144.9062,144.7713,144.8677,11405.0
2023-10-25 13:00:00,150.32,150.49,150.27,150.3,28500.0,144.8581,145.0219,144.8099,144.8388,28500.0
2023-10-25 13:05:00,150.31,150.43,150.25,150.39,28555.0,144.8484,144.9641,144.7906,144.9255,28555.0
2023-10-25 13:10:00,150.37,150.4,150.28,150.35,20833.0,144.9062,144.9352,144.8195,144.887,20833.0
2023-10-25 13:15:00,150.33,150.39,150.18,150.39,39693.0,144.8677,144.9255,144.7231,144.9255,39693.0
2023-10-25 13:20:00,150.4,150.41,150.22,150.39,17655.0,144.9352,144.9448,144.7617,144.9255,17655.0
2023-10-25 13:25:00,150.4,150.4,150.2,150.23,29078.0,144.9352,144.9352,144.7424,144.7713,29078.0
2023-10-25 13:30:00,150.2,150.25,150.17,150.22,28372.0,144.7424,144.7906,144.7135,144.7617,28372.0
2023-10-25 13:35:00,150.24,150.34,150.2,150.21,37719.0,144.781,144.8773,144.7424,144.7521,37719.0
2023-10-25 13:40:00,150.2,150.43,150.2,150.41,22667.0,144.7424,144.9641,144.7424,144.9448,22667.0
2023-10-25 13:45:00,150.4,150.4,150.19,150.25,18179.0,144.9352,144.9352,144.7328,144.7906,18179.0
2023-10-25 13:50:00,150.22,150.49,150.2,150.46,68564.0,144.7617,145.0219,144.7424,144.993,68564.0
2023-10-25 13:55:00,150.47,150.49,150.4,150.44,44675.0,145.0026,145.0219,144.9352,144.9737,44675.0
2023-10-25 14:00:00,150.45,150.53,150.39,150.42,48599.0,144.9833,145.0604,144.9255,144.9544,48599.0
2023-10-25 14:05:00,150.42,150.44,150.34,150.39,38740.0,144.9544,144.9737,144.8773,144.9255,38740.0
2023-10-25 14:10:00,150.39,150.64,150.36,150.63,36377.0,144.9255,145.1664,144.8966,145.1568,36377.0
2023-10-25 14:15:00,150.64,150.75,150.56,150.69,43302.0,145.1664,145.2724,145.0893,145.2146,43302.0
2023-10-25 14:20:00,150.69,150.8,150.65,150.71,32359.0,145.2146,145.3206,145.1761,145.2339,32359.0
2023-10-25 14:25:00,150.71,150.74,150.64,150.68,44590.0,145.2339,145.2628,145.1664,145.205,44590.0
2023-10-25 14:30:00,150.7,150.85,150.65,150.82,56880.0,145.2243,145.3688,145.1761,145.3399,56880.0
2023-10-25 14:35:00,150.83,150.88,150.76,150.78,35146.0,145.3495,145.3977,145.2821,145.3013,35146.0
2023-10-25 14:40:00,150.78,150.9,150.68,150.79,96977.0,145.3013,145.417,145.205,145.311,96977.0
2023-10-25 14:45:00,150.79,150.88,150.71,150.75,45925.0,145.311,145.3977,145.2339,145.2724,45925.0
2023-10-25 14:50:00,150.74,151.08,150.74,151.05,52563.0,145.2628,145.5904,145.2628,145.5615,52563.0
2023-10-25 14:55:00,151.05,151.08,150.72,150.77,59495.0,145.5615,145.5904,145.2435,145.2917,59495.0
2023-10-25 15:00:00,150.75,150.82,150.6,150.75,38566.0,145.2724,145.3399,145.1279,145.2724,38566.0
2023-10-25 15:05:00,150.75,150.93,150.7,150.91,44836.0,145.2724,145.4459,145.2243,145.4266,44836.0
2023-10-25 15:10:00,150.91,150.92,150.8,150.81,47412.0,145.4266,145.4363,145.3206,145.3303,47412.0
2023-10-25 15:15:00,150.8,150.99,150.79,150.97,63097.0,145.3206,145.5037,145.311,145.4844,63097.0
2023-10-25 15:20:00,150.97,151.04,150.89,151.03,54164.0,145.4844,145.5519,145.4073,145.5423,54164.0
2023-10-25 15:25:00,151.02,151.09,150.89,150.97,59716.0,145.5326,145.6001,145.4073,145.4844,59716.0
2023-10-25 15:30:00,150.97,151.02,150.76,150.77,97031.0,145.4844,145.5326,145.2821,145.2917,97031.0
2023-10-25 15:35:00,150.78,150.81,150.5,150.52,85967.0,145.3013,145.3303,145.0315,145.0508,85967.0
2023-10-25 15:40:00,150.51,150.62,150.48,150.53,76383.0,145.0412,145.1472,145.0122,145.0604,76383.0
2023-10-25 15:45:00,150.53,150.8,150.51,150.77,79709.0,145.0604,145.3206,145.0412,145.2917,79709.0
2023-10-25 15:50:00,150.77,150.85,150.6,150.68,141309.0,145.2917,145.3688,145.1279,145.205,141309.0
2023-10-25 15:55:00,150.69,150.73,150.55,150.61,326658.0,145.2146,145.2532,145.0797,145.1375,326658.0
2023-10-26 09:30:00,151.05,151.22,150.01,150.3,178870.0,145.5615,145.7254,144.5593,144.8388,178870.0
2023-10-26 09:35:00,150.32,150.87,150.05,150.81,46020.0,144.8581,145.3881,144.5979,145.3303,46020.0
2023-10-26 09:40:00,150.84,151.24,150.57,151.19,75232.0,145.3592,145.7446,145.099,145.6964,75232.0
2023-10-26 09:45:00,151.2,151.26,150.95,151.23,33034.0,145.7061,145.7639,145.4652,145.735,33034.0
2023-10-26 09:50:00,151.25,151.38,150.94,151.19,52744.0,145.7543,145.8795,145.4555,145.6964,52744.0
2023-10-26 09:55:00,151.17,151.2,150.69,150.87,52280.0,145.6772,145.7061,145.2146,145.3881,52280.0
2023-10-26 10:00:00,150.85,150.91,150.51,150.89,59220.0,145.3688,145.4266,145.0412,145.4073,59220.0
2023-10-26 10:05:00,150.91,150.94,150.63,150.76,63781.0,145.4266,145.4555,145.1568,145.2821,63781.0
2023-10-26 10:10:00,150.76,151.0,150.7,150.97,89108.0,145.2821,145.5134,145.2243,145.4844,89108.0
2023-10-26 10:15:00,150.98,151.08,150.69,150.79,60123.0,145.4941,145.5904,145.2146,145.311,60123.0
2023-10-26 10:20:00,150.83,150.91,150.62,150.66,44773.0,145.3495,145.4266,145.1472,145.1857,44773.0
2023-10-26 10:25:00,150.66,150.81,150.49,150.5,49891.0,145.1857,145.3303,145.0219,145.0315,49891.0
2023-10-26 10:30:00,150.5,150.69,150.29,150.39,44826.0,145.0315,145.2146,144.8292,144.9255,44826.0
2023-10-26 10:35:00,150.39,150.49,150.27,150.47,28839.0,144.9255,145.0219,144.8099,145.0026,28839.0
2023-10-26 10:40:00,150.46,150.62,150.36,150.55,39472.0,144.993,145.1472,144.8966,145.0797,39472.0
2023-10-26 10:45:00,150.55,150.56,150.18,150.38,40394.0,145.0797,145.0893,144.7231,144.9159,40394.0
2023-10-26 10:50:00,150.39,150.55,150.34,150.4,35020.0,144.9255,145.0797,144.8773,144.9352,35020.0
2023-10-26 10:55:00,150.36,150.41,150.16,150.32,22461.0,144.8966,144.9448,144.7039,144.8581,22461.0
2023-10-26 11:00:00,150.31,150.46,150.26,150.28,58639.0,144.8484,144.993,144.8002,144.8195,58639.0
2023-10-26 11:05:00,150.33,150.38,150.23,150.38,25874.0,144.8677,144.9159,144.7713,144.9159,25874.0
2023-10-26 11:10:00,150.36,150.41,150.1,150.22,41177.0,144.8966,144.9448,144.6461,144.7617,41177.0
2023-10-26 11:15:00,150.21,150.3,150.13,150.18,28018.0,144.7521,144.8388,144.675,144.7231,28018.0
2023-10-26 11:20:00,150.18,150.39,150.17,150.33,22593.0,144.7231,144.9255,144.7135,144.8677,22593.0
2023-10-26 11:25:00,150.34,150.61,150.34,150.52,32943.0,144.8773,145.1375,144.8773,145.0508,32943.0
2023-10-26 11:30:00,150.53,150.61,150.38,150.59,30176.0,145.0604,145.1375,144.9159,145.1183,30176.0
2023-10-26 11:35:00,150.59,150.88,150.57,150.82,21702.0,145.1183,145.3977,145.099,145.3399,21702.0
2023-10-26 11:40:00,150.83,150.93,150.58,150.92,36618.0,145.3495,145.4459,145.1086,145.4363,36618.0
2023-10-26 11:45:00,150.89,150.89,150.61,150.65,41210.0,145.4073,145.4073,145.1375,145.1761,41210.0
2023-10-26 11:50:00,150.65,150.67,150.57,150.62,26291.0,145.1761,145.1953,145.099,145.1472,26291.0
2023-10-26 11:55:00,150.62,150.83,150.6,150.78,34243.0,145.1472,145.3495,145.1279,145.3013,34243.0
2023-10-26 12:00:00,150.77,150.84,150.65,150.78,38506.0,145.2917,145.3592,145.1761,145.3013,38506.0
2023-10-26 12:05:00,150.78,150.9,150.7,150.9,36323.0,145.3013,145.417,145.2243,145.417,36323.0
2023-10-26 12:10:00,150.9,151.09,150.83,150.99,40504.0,145.417,145.6001,145.3495,145.5037,40504.0
2023-10-26 12:15:00,150.97,151.01,150.8,150.98,37550.0,145.4844,145.523,145.3206,145.4941,37550.0
2023-10-26 12:20:00,150.98,151.12,150.94,151.08,33352.0,145.4941,145.629,145.4555,145.5904,33352.0
2023-10-26 12:25:00,151.07,151.16,151.0,151.07,33555.0,145.5808,145.6675,145.5134,145.5808,33555.0
2023-10-26 12:30:00,151.07,151.18,151.02,151.1,37724.0,145.5808,145.6868,145.5326,145.6097,37724.0
2023-10-26 12:35:00,151.1,151.2,151.0,151.01,38471.0,145.6097,145.7061,145.5134,145.523,38471.0
2023-10-26 12:40:00,151.0,151.09,150.93,150.99,52369.0,145.5134,145.6001,145.4459,145.5037,52369.0
2023-10-26 12:45:00,150.98,151.09,150.89,151.02,34328.0,145.4941,145.6001,145.4073,145.5326,34328.0
2023-10-26 12:50:00,151.03,151.11,150.79,150.8,28105.0,145.5423,145.6194,145.311,145.3206,28105.0
2023-10-26 12:55:00,150.8,150.89,150.58,150.6,46861.0,145.3206,145.4073,145.1086,145.1279,46861.0
2023-10-26 13:00:00,150.54,150.66,150.4,150.58,63513.0,145.0701,145.1857,144.9352,145.1086,63513.0
2023-10-26 13:05:00,150.57,150.59,150.42,150.54,34000.0,145.099,145.1183,144.9544,145.0701,34000.0
2023-10-26 13:10:00,150.51,150.51,150.35,150.41,25050.0,145.0412,145.0412,144.887,144.9448,25050.0
2023-10-26 13:15:00,150.4,150.43,150.3,150.31,33469.0,144.9352,144.9641,144.8388,144.8484,33469.0
2023-10-26 13:20:00,150.31,150.34,150.19,150.3,37384.0,144.8484,144.8773,144.7328,144.8388,37384.0
2023-10-26 13:25:00,150.29,150.44,150.26,150.41,28102.0,144.8292,144.9737,144.8002,144.9448,28102.0
2023-10-26 13:30:00,150.4,150.48,150.26,150.47,31737.0,144.9352,145.0122,144.8002,145.0026,31737.0
2023-10-26 13:35:00,150.47,150.54,150.39,150.41,26195.0,145.0026,145.0701,144.9255,144.9448,26195.0
2023-10-26 13:40:00,150.41,150.47,150.31,150.31,26648.0,144.9448,145.0026,144.8484,144.8484,26648.0
2023-10-26 13:45:00,150.3,150.37,150.19,150.37,31135.0,144.8388,144.9062,144.7328,144.9062,31135.0
2023-10-26 13:50:00,150.37,150.53,150.28,150.5,45141.0,144.9062,145.0604,144.8195,145.0315,45141.0
2023-10-26 13:55:00,150.5,150.53,150.42,150.49,31285.0,145.0315,145.0604,144.9544,145.0219,31285.0
2023-10-26 14:00:00,150.46,150.47,150.25,150.28,39746.0,144.993,145.0026,144.7906,144.8195,39746.0
2023-10-26 14:05:00,150.29,150.35,150.24,150.25,19622.0,144.8292,144.887,144.781,144.7906,19622.0
2023-10-26 14:10:00,150.27,150.4,150.21,150.4,37714.0,144.8099,144.9352,144.7521,144.9352,37714.0
2023-10-26 14:15:00,150.38,150.4,150.26,150.35,17762.0,144.9159,144.9352,144.8002,144.887,17762.0
2023-10-26 14:20:00,150.35,150.4,150.3,150.3,18789.0,144.887,144.9352,144.8388,144.8388,18789.0
2023-10-26 14:25:00,150.3,150.3,150.15,150.21,21781.0,144.8388,144.8388,144.6942,144.7521,21781.0
2023-10-26 14:30:00,150.2,150.39,150.15,150.3,30270.0,144.7424,144.9255,144.6942,144.8388,30270.0
2023-10-26 14:35:00,150.29,150.46,150.25,150.35,37308.0,144.8292,144.993,144.7906,144.887,37308.0
2023-10-26 14:40:00,150.33,150.53,150.32,150.44,29529.0,144.8677,145.0604,144.8581,144.9737,29529.0
2023-10-26 14:45:00,150.44,150.51,150.37,150.42,20051.0,144.9737,145.0412,144.9062,144.9544,20051.0
2023-10-26 14:50:00,150.43,150.53,150.37,150.51,21764.0,144.9641,145.0604,144.9062,145.0412,21764.0
2023-10-26 14:55:00,150.52,150.58,150.49,150.51,22753.0,145.0508,145.1086,145.0219,145.0412,22753.0
2023-10-26 15:00:00,150.51,150.54,150.45,150.49,24714.0,145.0412,145.0701,144.9833,145.0219,24714.0
2023-10-26 15:05:00,150.49,150.5,150.38,150.41,19268.0,145.0219,145.0315,144.9159,144.9448,19268.0
2023-10-26 15:10:00,150.43,150.5,150.36,150.38,31194.0,144.9641,145.0315,144.8966,144.9159,31194.0
2023-10-26 15:15:00,150.38,150.54,150.38,150.48,30726.0,144.9159,145.0701,144.9159,145.0122,30726.0
2023-10-26 15:20:00,150.46,150.55,150.42,150.44,26125.0,144.993,145.0797,144.9544,144.9737,26125.0
2023-10-26 15:25:00,150.44,150.44,150.15,150.17,35997.0,144.9737,144.9737,144.6942,144.7135,35997.0
2023-10-26 15:30:00,150.16,150.27,150.12,150.26,39780.0,144.7039,144.8099,144.6653,144.8002,39780.0
2023-10-26 15:35:00,150.26,150.27,150.04,150.12,55465.0,144.8002,144.8099,144.5882,144.6653,55465.0
2023-10-26 15:40:00,150.12,150.12,149.85,149.9,93095.0,144.6653,144.6653,144.4051,144.4533,93095.0
2023-10-26 15:45:00,149.89,150.06,149.87,150.04,75531.0,144.4437,144.6075,144.4244,144.5882,75531.0
2023-10-26 15:50:00,150.05,150.23,149.97,150.0,146407.0,144.5979,144.7713,144.5208,144.5497,146407.0
2023-10-26 15:55:00,149.99,150.02,149.74,149.81,406753.0,144.5401,144.569,144.2991,144.3666,406753.0
2023-10-27 09:30:00,148.98,149.56,148.91,149.42,160345.0,143.5668,144.1257,143.4993,143.9908,160345.0
2023-10-27 09:35:00,149.44,149.95,149.44,149.89,46888.0,144.01,144.5015,144.01,144.4437,46888.0
2023-10-27 09:40:00,149.91,149.92,149.36,149.44,54363.0,144.463,144.4726,143.9329,144.01,54363.0
2023-10-27 09:45:00,149.42,149.53,149.21,149.29,60100.0,143.9908,144.0968,143.7884,143.8655,60100.0
2023-10-27 09:50:00,149.21,149.28,148.82,149.22,26566.0,143.7884,143.8558,143.4126,143.798,26566.0
2023-10-27 09:55:00,149.19,149.26,148.94,149.15,28237.0,143.7691,143.8366,143.5282,143.7306,28237.0
2023-10-27 10:00:00,149.09,149.19,148.84,149.14,50014.0,143.6728,143.7691,143.4318,143.7209,50014.0
2023-10-27 10:05:00,149.11,149.22,149.01,149.09,31985.0,143.692,143.798,143.5957,143.6728,31985.0
2023-10-27 10:10:00,149.12,149.16,148.83,149.03,131189.0,143.7017,143.7402,143.4222,143.6149,131189.0
2023-10-27 10:15:00,149.03,149.07,148.83,148.84,46790.0,143.6149,143.6535,143.4222,143.4318,46790.0
2023-10-27 10:20:00,148.83,148.92,148.57,148.59,42797.0,143.4222,143.5089,143.1716,143.1909,42797.0
2023-10-27 10:25:00,148.59,148.71,148.49,148.67,115374.0,143.1909,143.3066,143.0946,143.268,115374.0
2023-10-27 10:30:00,148.68,148.87,148.62,148.81,30214.0,143.2777,143.4607,143.2198,143.4029,30214.0
2023-10-27 10:35:00,148.83,149.19,148.83,149.08,32708.0,143.4222,143.7691,143.4222,143.6631,32708.0
2023-10-27 10:40:00,149.14,149.25,148.78,148.98,282858.0,143.7209,143.8269,143.374,143.5668,282858.0
2023-10-27 10:45:00,148.99,149.2,148.87,149.06,269827.0,143.5764,143.7788,143.4607,143.6438,269827.0
2023-10-27 10:50:00,149.05,149.22,148.95,149.07,58516.0,143.6342,143.798,143.5378,143.6535,58516.0
2023-10-27 10:55:00,149.07,149.3,149.04,149.3,67128.0,143.6535,143.8751,143.6246,143.8751,67128.0
2023-10-27 11:00:00,149.27,149.28,148.79,148.8,24204.0,143.8462,143.8558,143.3837,143.3933,24204.0
2023-10-27 11:05:00,148.76,149.04,148.75,148.91,20453.0,143.3547,143.6246,143.3451,143.4993,20453.0
2023-10-27 11:10:00,148.9,148.9,148.62,148.68,33266.0,143.4897,143.4897,143.2198,143.2777,33266.0
2023-10-27 11:15:00,148.67,148.67,148.39,148.39,44901.0,143.268,143.268,142.9982,142.9982,44901.0
2023-10-27 11:20:00,148.38,148.39,147.58,147.58,94341.0,142.9886,142.9982,142.2176,142.2176,94341.0
2023-10-27 11:25:00,147.6,147.68,147.42,147.64,74954.0,142.2369,142.314,142.0634,142.2754,74954.0
2023-10-27 11:30:00,147.65,147.85,147.64,147.76,54976.0,142.2851,142.4778,142.2754,142.3911,54976.0
2023-10-27 11:35:00,147.74,147.8,147.57,147.57,44852.0,142.3718,142.4296,142.208,142.208,44852.0
2023-10-27 11:40:00,147.59,147.6,147.39,147.47,61135.0,142.2273,142.2369,142.0345,142.1116,61135.0
2023-10-27 11:45:00,147.46,147.8,147.22,147.8,44793.0,142.102,142.4296,141.8707,142.4296,44793.0
2023-10-27 11:50:00,147.81,147.83,147.62,147.62,33201.0,142.4393,142.4585,142.2562,142.2562,33201.0
2023-10-27 11:55:00,147.62,147.79,147.52,147.79,26493.0,142.2562,142.42,142.1598,142.42,26493.0
2023-10-27 12:00:00,147.77,147.78,147.52,147.55,31397.0,142.4007,142.4104,142.1598,142.1887,31397.0
2023-10-27 12:05:00,147.55,147.71,147.49,147.52,22636.0,142.1887,142.3429,142.1309,142.1598,22636.0
2023-10-27 12:10:00,147.5,147.54,147.28,147.3,32832.0,142.1405,142.1791,141.9285,141.9478,32832.0
2023-10-27 12:15:00,147.3,147.37,147.25,147.31,30925.0,141.9478,142.0153,141.8996,141.9574,30925.0
2023-10-27 12:20:00,147.32,147.38,147.16,147.17,30010.0,141.9671,142.0249,141.8129,141.8225,30010.0
2023-10-27 12:25:00,147.17,147.25,147.08,147.24,21220.0,141.8225,141.8996,141.7358,141.89,21220.0
2023-10-27 12:30:00,147.23,147.35,147.21,147.35,26192.0,141.8803,141.996,141.8611,141.996,26192.0
2023-10-27 12:35:00,147.37,147.61,147.31,147.61,18951.0,142.0153,142.2465,141.9574,142.2465,18951.0
2023-10-27 12:40:00,147.61,147.65,147.46,147.5,19559.0,142.2465,142.2851,142.102,142.1405,19559.0
2023-10-27 12:45:00,147.48,147.53,147.36,147.44,21363.0,142.1213,142.1694,142.0056,142.0827,21363.0
2023-10-27 12:50:00,147.45,147.45,147.24,147.27,29019.0,142.0923,142.0923,141.89,141.9189,29019.0
2023-10-27 12:55:00,147.26,147.26,147.1,147.14,24631.0,141.9092,141.9092,141.7551,141.7936,24631.0
2023-10-27 13:00:00,147.13,147.34,147.02,147.34,31394.0,141.784,141.9863,141.678,141.9863,31394.0
2023-10-27 13:05:00,147.32,147.38,147.14,147.23,73766.0,141.9671,142.0249,141.7936,141.8803,73766.0
2023-10-27 13:10:00,147.24,147.3,147.17,147.2,22786.0,141.89,141.9478,141.8225,141.8514,22786.0
2023-10-27 13:15:00,147.23,147.3,147.11,147.26,28502.0,141.8803,141.9478,141.7647,141.9092,28502.0
2023-10-27 13:20:00,147.25,147.36,147.14,147.34,19535.0,141.8996,142.0056,141.7936,141.9863,19535.0
2023-10-27 13:25:00,147.32,147.4,147.19,147.23,23058.0,141.9671,142.0442,141.8418,141.8803,23058.0
2023-10-27 13:30:00,147.24,147.25,147.09,147.15,17185.0,141.89,141.8996,141.7454,141.8032,17185.0
2023-10-27 13:35:00,147.1,147.11,146.92,146.99,13295.0,141.7551,141.7647,141.5816,141.6491,13295.0
2023-10-27 13:40:00,146.98,147.28,146.95,147.2,17186.0,141.6394,141.9285,141.6105,141.8514,17186.0
2023-10-27 13:45:00,147.2,147.28,147.16,147.22,23985.0,141.8514,141.9285,141.8129,141.8707,23985.0
2023-10-27 13:50:00,147.26,147.32,147.13,147.13,27222.0,141.9092,141.9671,141.784,141.784,27222.0
2023-10-27 13:55:00,147.12,147.19,147.07,147.08,22178.0,141.7743,141.8418,141.7262,141.7358,22178.0
2023-10-27 14:00:00,147.08,147.29,147.07,147.28,13158.0,141.7358,141.9382,141.7262,141.9285,13158.0
2023-10-27 14:05:00,147.29,147.44,147.26,147.4,27052.0,141.9382,142.0827,141.9092,142.0442,27052.0
2023-10-27 14:10:00,147.4,147.46,147.31,147.32,17973.0,142.0442,142.102,141.9574,141.9671,17973.0
2023-10-27 14:15:00,147.32,147.5,147.2,147.25,25972.0,141.9671,142.1405,141.8514,141.8996,25972.0
2023-10-27 14:20:00,147.25,147.25,146.98,147.02,32939.0,141.8996,141.8996,141.6394,141.678,32939.0
2023-10-27 14:25:00,146.98,146.99,146.7,146.73,31325.0,141.6394,141.6491,141.3696,141.3985,31325.0
2023-10-27 14:30:00,146.73,147.31,146.72,147.29,67802.0,141.3985,141.9574,141.3889,141.9382,67802.0
2023-10-27 14:35:00,147.29,147.34,147.15,147.22,30866.0,141.9382,141.9863,141.8032,141.8707,30866.0
2023-10-27 14:40:00,147.24,147.26,147.08,147.23,20804.0,141.89,141.9092,141.7358,141.8803,20804.0
2023-10-27 14:45:00,147.23,147.24,146.96,146.98,35179.0,141.8803,141.89,141.6201,141.6394,35179.0
2023-10-27 14:50:00,146.97,146.98,146.73,146.75,34360.0,141.6298,141.6394,141.3985,141.4178,34360.0
2023-10-27 14:55:00,146.74,146.74,146.44,146.52,36278.0,141.4081,141.4081,141.119,141.1961,36278.0
2023-10-27 15:00:00,146.51,146.63,146.44,146.52,66641.0,141.1865,141.3021,141.119,141.1961,66641.0
2023-10-27 15:05:00,146.52,146.62,146.38,146.41,50080.0,141.1961,141.2925,141.0612,141.0901,50080.0
2023-10-27 15:10:00,146.39,146.81,146.28,146.73,53556.0,141.0709,141.4756,140.9649,141.3985,53556.0
2023-10-27 15:15:00,146.71,146.81,146.52,146.69,39811.0,141.3792,141.4756,141.1961,141.36,39811.0
2023-10-27 15:20:00,146.7,146.87,146.67,146.84,80544.0,141.3696,141.5334,141.3407,141.5045,80544.0
2023-10-27 15:25:00,146.84,147.01,146.83,146.97,64701.0,141.5045,141.6683,141.4949,141.6298,64701.0
2023-10-27 15:30:00,146.97,147.06,146.65,146.66,58018.0,141.6298,141.7165,141.3214,141.331,58018.0
2023-10-27 15:35:00,146.66,146.71,146.53,146.64,52925.0,141.331,141.3792,141.2058,141.3118,52925.0
2023-10-27 15:40:00,146.64,146.9,146.58,146.72,93863.0,141.3118,141.5623,141.254,141.3889,93863.0
2023-10-27 15:45:00,146.71,146.95,146.68,146.94,88122.0,141.3792,141.6105,141.3503,141.6009,88122.0
2023-10-27 15:50:00,146.93,147.17,146.86,147.11,161983.0,141.5912,141.8225,141.5238,141.7647,161983.0
2023-10-27 15:55:00,147.1,147.25,146.87,147.21,474559.0,141.7551,141.8996,141.5334,141.8611,474559.0
2023-10-30 09:30:00,147.9,148.79,147.89,148.25,200854.0,142.526,143.3837,142.5164,142.8633,200854.0
2023-10-30 09:35:00,148.28,148.48,147.82,147.82,25064.0,142.8922,143.0849,142.4489,142.4489,25064.0
2023-10-30 09:40:00,147.87,148.53,147.78,148.12,66670.0,142.4971,143.1331,142.4104,142.738,66670.0
2023-10-30 09:45:00,148.17,148.3,147.86,147.91,38690.0,142.7862,142.9115,142.4874,142.5356,38690.0
2023-10-30 09:50:00,147.93,148.21,147.85,148.16,97689.0,142.5549,142.8247,142.4778,142.7765,97689.0
2023-10-30 09:55:00,148.16,148.18,147.96,147.98,112191.0,142.7765,142.7958,142.5838,142.6031,112191.0
2023-10-30 10:00:00,147.97,148.24,147.78,147.83,59974.0,142.5934,142.8536,142.4104,142.4585,59974.0
2023-10-30 10:05:00,147.86,148.16,147.82,148.16,21630.0,142.4874,142.7765,142.4489,142.7765,21630.0
2023-10-30 10:10:00,148.16,148.17,147.68,147.78,52144.0,142.7765,142.7862,142.314,142.4104,52144.0
2023-10-30 10:15:00,147.81,147.93,147.66,147.83,85499.0,142.4393,142.5549,142.2947,142.4585,85499.0
2023-10-30 10:20:00,147.84,148.07,147.84,147.92,73768.0,142.4682,142.6898,142.4682,142.5453,73768.0
2023-10-30 10:25:00,147.94,148.21,147.87,148.16,63890.0,142.5645,142.8247,142.4971,142.7765,63890.0
2023-10-30 10:30:00,148.13,148.13,147.85,147.9,26816.0,142.7476,142.7476,142.4778,142.526,26816.0
2023-10-30 10:35:00,147.89,147.93,147.62,147.67,72147.0,142.5164,142.5549,142.2562,142.3043,72147.0
2023-10-30 10:40:00,147.68,147.95,147.54,147.95,67787.0,142.314,142.5742,142.1791,142.5742,67787.0
2023-10-30 10:45:00,147.96,148.18,147.93,148.09,36836.0,142.5838,142.7958,142.5549,142.7091,36836.0
2023-10-30 10:50:00,148.1,148.21,148.0,148.0,32245.0,142.7187,142.8247,142.6224,142.6224,32245.0
2023-10-30 10:55:00,148.01,148.01,147.82,147.96,17603.0,142.632,142.632,142.4489,142.5838,17603.0
2023-10-30 11:00:00,147.95,148.12,147.89,148.11,27773.0,142.5742,142.738,142.5164,142.7284,27773.0
2023-10-30 11:05:00,148.12,148.24,148.08,148.22,21564.0,142.738,142.8536,142.6995,142.8344,21564.0
2023-10-30 11:10:00,148.16,148.21,148.08,148.09,27327.0,142.7765,142.8247,142.6995,142.7091,27327.0
2023-10-30 11:15:00,148.08,148.08,147.78,147.79,15163.0,142.6995,142.6995,142.4104,142.42,15163.0
2023-10-30 11:20:00,147.81,147.82,147.65,147.73,29394.0,142.4393,142.4489,142.2851,142.3622,29394.0
2023-10-30 11:25:00,147.73,147.91,147.62,147.87,21087.0,142.3622,142.5356,142.2562,142.4971,21087.0
2023-10-30 11:30:00,147.85,148.06,147.78,147.98,25650.0,142.4778,142.6802,142.4104,142.6031,25650.0
2023-10-30 11:35:00,147.99,148.07,147.96,148.0,18650.0,142.6127,142.6898,142.5838,142.6224,18650.0
2023-10-30 11:40:00,148.0,148.03,147.89,147.95,20741.0,142.6224,142.6513,142.5164,142.5742,20741.0
2023-10-30 11:45:00,147.95,147.97,147.77,147.81,22280.0,142.5742,142.5934,142.4007,142.4393,22280.0
2023-10-30 11:50:00,147.8,147.9,147.75,147.84,11287.0,142.4296,142.526,142.3814,142.4682,11287.0
2023-10-30 11:55:00,147.84,147.97,147.84,147.91,14587.0,142.4682,142.5934,142.4682,142.5356,14587.0
2023-10-30 12:00:00,147.91,148.14,147.9,148.09,17324.0,142.5356,142.7573,142.526,142.7091,17324.0
2023-10-30 12:05:00,148.08,148.26,148.0,148.17,12851.0,142.6995,142.8729,142.6224,142.7862,12851.0
2023-10-30 12:10:00,148.18,148.37,148.18,148.34,18212.0,142.7958,142.9789,142.7958,142.95,18212.0
2023-10-30 12:15:00,148.35,148.4,148.33,148.37,15613.0,142.9596,143.0078,142.9404,142.9789,15613.0
2023-10-30 12:20:00,148.4,148.5,148.37,148.5,19765.0,143.0078,143.1042,142.9789,143.1042,19765.0
2023-10-30 12:25:00,148.48,148.48,148.27,148.3,13209.0,143.0849,143.0849,142.8825,142.9115,13209.0
2023-10-30 12:30:00,148.27,148.31,148.21,148.31,11761.0,142.8825,142.9211,142.8247,142.9211,11761.0
2023-10-30 12:35:00,148.32,148.39,148.27,148.3,16438.0,142.9307,142.9982,142.8825,142.9115,16438.0
2023-10-30 12:40:00,148.3,148.31,148.17,148.21,16103.0,142.9115,142.9211,142.7862,142.8247,16103.0
2023-10-30 12:45:00,148.18,148.25,148.09,148.22,10821.0,142.7958,142.8633,142.7091,142.8344,10821.0
2023-10-30 12:50:00,148.22,148.32,148.21,148.26,28480.0,142.8344,142.9307,142.8247,142.8729,28480.0
2023-10-30 12:55:00,148.27,148.36,148.23,148.34,17995.0,142.8825,142.9693,142.844,142.95,17995.0
2023-10-30 13:00:00,148.35,148.41,148.19,148.25,17026.0,142.9596,143.0175,142.8055,142.8633,17026.0
2023-10-30 13:05:00,148.25,148.44,148.23,148.41,18339.0,142.8633,143.0464,142.844,143.0175,18339.0
2023-10-30 13:10:00,148.41,148.55,148.4,148.54,17091.0,143.0175,143.1524,143.0078,143.1427,17091.0
2023-10-30 13:15:00,148.54,148.6,148.5,148.54,19670.0,143.1427,143.2006,143.1042,143.1427,19670.0
2023-10-30 13:20:00,148.54,148.66,148.51,148.63,31528.0,143.1427,143.2584,143.1138,143.2295,31528.0
2023-10-30 13:25:00,148.63,148.95,148.58,148.88,48177.0,143.2295,143.5378,143.1813,143.4704,48177.0
2023-10-30 13:30:00,148.87,148.96,148.57,148.63,27985.0,143.4607,143.5475,143.1716,143.2295,27985.0
2023-10-30 13:35:00,148.65,148.8,148.59,148.76,19762.0,143.2487,143.3933,143.1909,143.3547,19762.0
2023-10-30 13:40:00,148.77,148.84,148.72,148.79,24040.0,143.3644,143.4318,143.3162,143.3837,24040.0
2023-10-30 13:45:00,148.8,148.88,148.76,148.85,17768.0,143.3933,143.4704,143.3547,143.4415,17768.0
2023-10-30 13:50:00,148.86,149.01,148.85,148.94,26593.0,143.4511,143.5957,143.4415,143.5282,26593.0
2023-10-30 13:55:00,148.94,149.0,148.9,148.97,16890.0,143.5282,143.586,143.4897,143.5571,16890.0
2023-10-30 14:00:00,148.99,148.99,148.85,148.93,13740.0,143.5764,143.5764,143.4415,143.5186,13740.0
2023-10-30 14:05:00,148.91,149.02,148.85,148.98,17611.0,143.4993,143.6053,143.4415,143.5668,17611.0
2023-10-30 14:10:00,148.99,149.06,148.98,149.02,20811.0,143.5764,143.6438,143.5668,143.6053,20811.0
2023-10-30 14:15:00,149.02,149.2,149.0,149.19,23325.0,143.6053,143.7788,143.586,143.7691,23325.0
2023-10-30 14:20:00,149.18,149.29,149.14,149.27,22959.0,143.7595,143.8655,143.7209,143.8462,22959.0
2023-10-30 14:25:00,149.26,149.38,149.24,149.34,21708.0,143.8366,143.9522,143.8173,143.9137,21708.0
2023-10-30 14:30:00,149.34,149.41,149.29,149.38,23596.0,143.9137,143.9811,143.8655,143.9522,23596.0
2023-10-30 14:35:00,149.38,149.55,149.37,149.45,24859.0,143.9522,144.116,143.9426,144.0197,24859.0
2023-10-30 14:40:00,149.45,149.51,149.41,149.41,22827.0,144.0197,144.0775,143.9811,143.9811,22827.0
2023-10-30 14:45:00,149.42,149.47,149.36,149.4,44202.0,143.9908,144.0389,143.9329,143.9715,44202.0
2023-10-30 14:50:00,149.38,149.39,149.24,149.28,23294.0,143.9522,143.9619,143.8173,143.8558,23294.0
2023-10-30 14:55:00,149.28,149.28,149.22,149.27,23816.0,143.8558,143.8558,143.798,143.8462,23816.0
2023-10-30 15:00:00,149.28,149.37,149.14,149.18,54189.0,143.8558,143.9426,143.7209,143.7595,54189.0
2023-10-30 15:05:00,149.19,149.32,149.17,149.26,37111.0,143.7691,143.8944,143.7498,143.8366,37111.0
2023-10-30 15:10:00,149.26,149.37,149.25,149.34,29034.0,143.8366,143.9426,143.8269,143.9137,29034.0
2023-10-30 15:15:00,149.32,149.38,149.29,149.36,28289.0,143.8944,143.9522,143.8655,143.9329,28289.0
2023-10-30 15:20:00,149.36,149.36,149.19,149.26,40540.0,143.9329,143.9329,143.7691,143.8366,40540.0
2023-10-30 15:25:00,149.24,149.3,149.18,149.25,54900.0,143.8173,143.8751,143.7595,143.8269,54900.0
2023-10-30 15:30:00,149.25,149.29,149.18,149.19,40786.0,143.8269,143.8655,143.7595,143.7691,40786.0
2023-10-30 15:35:00,149.19,149.26,149.04,149.2,52436.0,143.7691,143.8366,143.6246,143.7788,52436.0
2023-10-30 15:40:00,149.2,149.3,149.14,149.21,71325.0,143.7788,143.8751,143.7209,143.7884,71325.0
2023-10-30 15:45:00,149.21,149.23,149.11,149.22,62247.0,143.7884,143.8077,143.692,143.798,62247.0
2023-10-30 15:50:00,149.23,149.4,149.22,149.38,109598.0,143.8077,143.9715,143.798,143.9522,109598.0
2023-10-30 15:55:00,149.38,149.42,149.24,149.25,273504.0,143.9522,143.9908,143.8173,143.8269,273504.0
2023-10-31 09:30:00,149.46,149.72,149.33,149.35,124022.0,144.0293,144.2799,143.904,143.9233,124022.0
2023-10-31 09:35:00,149.25,149.58,149.11,149.45,29034.0,143.8269,144.1449,143.692,144.0197,29034.0
2023-10-31 09:40:00,149.43,149.64,149.43,149.52,43999.0,144.0004,144.2028,144.0004,144.0871,43999.0
2023-10-31 09:45:00,149.54,149.65,149.04,149.2,46017.0,144.1064,144.2124,143.6246,143.7788,46017.0
2023-10-31 09:50:00,149.17,149.32,149.04,149.27,45321.0,143.7498,143.8944,143.6246,143.8462,45321.0
2023-10-31 09:55:00,149.27,149.4,149.13,149.14,37737.0,143.8462,143.9715,143.7113,143.7209,37737.0
2023-10-31 10:00:00,149.08,149.1,148.64,148.8,39225.0,143.6631,143.6824,143.2391,143.3933,39225.0
2023-10-31 10:05:00,148.79,149.04,148.77,148.94,74059.0,143.3837,143.6246,143.3644,143.5282,74059.0
2023-10-31 10:10:00,148.95,149.36,148.93,149.28,36057.0,143.5378,143.9329,143.5186,143.8558,36057.0
2023-10-31 10:15:00,149.29,149.33,149.01,149.01,25486.0,143.8655,143.904,143.5957,143.5957,25486.0
2023-10-31 10:20:00,149.0,149.11,148.95,149.03,27138.0,143.586,143.692,143.5378,143.6149,27138.0
2023-10-31 10:25:00,149.03,149.16,149.01,149.11,22051.0,143.6149,143.7402,143.5957,143.692,22051.0
2023-10-31 10:30:00,149.09,149.2,149.05,149.18,28442.0,143.6728,143.7788,143.6342,143.7595,28442.0
2023-10-31 10:35:00,149.2,149.3,149.09,149.15,34317.0,143.7788,143.8751,143.6728,143.7306,34317.0
2023-10-31 10:40:00,149.14,149.39,149.1,149.37,27945.0,143.7209,143.9619,143.6824,143.9426,27945.0
2023-10-31 10:45:00,149.33,149.45,149.31,149.32,29051.0,143.904,144.0197,143.8848,143.8944,29051.0
2023-10-31 10:50:00,149.31,149.34,149.16,149.18,28533.0,143.8848,143.9137,143.7402,143.7595,28533.0
2023-10-31 10:55:00,149.18,149.22,149.1,149.2,37245.0,143.7595,143.798,143.6824,143.7788,37245.0
2023-10-31 11:00:00,149.24,149.27,148.91,148.91,30532.0,143.8173,143.8462,143.4993,143.4993,30532.0
2023-10-31 11:05:00,148.91,148.92,148.76,148.87,35228.0,143.4993,143.5089,143.3547,143.4607,35228.0
2023-10-31 11:10:00,148.87,149.23,148.87,149.14,26398.0,143.4607,143.8077,143.4607,143.7209,26398.0
2023-10-31 11:15:00,149.13,149.19,148.98,148.99,26212.0,143.7113,143.7691,143.5668,143.5764,26212.0
2023-10-31 11:20:00,149.01,149.12,148.93,149.06,30312.0,143.5957,143.7017,143.5186,143.6438,30312.0
2023-10-31 11:25:00,149.05,149.31,149.02,149.19,23536.0,143.6342,143.8848,143.6053,143.7691,23536.0
2023-10-31 11:30:00,149.19,149.19,148.91,149.02,24659.0,143.7691,143.7691,143.4993,143.6053,24659.0
2023-10-31 11:35:00,149.01,149.09,148.97,149.03,14422.0,143.5957,143.6728,143.5571,143.6149,14422.0
2023-10-31 11:40:00,149.04,149.06,148.93,149.05,18018.0,143.6246,143.6438,143.5186,143.6342,18018.0
2023-10-31 11:45:00,149.03,149.1,148.96,149.09,14213.0,143.6149,143.6824,143.5475,143.6728,14213.0
2023-10-31 11:50:00,149.1,149.11,148.99,149.03,11373.0,143.6824,143.692,143.5764,143.6149,11373.0
2023-10-31 11:55:00,149.02,149.24,149.02,149.23,22856.0,143.6053,143.8173,143.6053,143.8077,22856.0
2023-10-31 12:00:00,149.23,149.24,149.05,149.06,17804.0,143.8077,143.8173,143.6342,143.6438,17804.0
2023-10-31 12:05:00,149.06,149.07,148.85,148.96,24782.0,143.6438,143.6535,143.4415,143.5475,24782.0
2023-10-31 12:10:00,148.96,149.01,148.75,148.8,31439.0,143.5475,143.5957,143.3451,143.3933,31439.0
2023-10-31 12:15:00,148.79,149.1,148.7,149.04,35223.0,143.3837,143.6824,143.2969,143.6246,35223.0
2023-10-31 12:20:00,149.03,149.13,148.97,149.01,28165.0,143.6149,143.7113,143.5571,143.5957,28165.0
2023-10-31 12:25:00,149.0,149.08,148.93,149.07,21026.0,143.586,143.6631,143.5186,143.6535,21026.0
2023-10-31 12:30:00,149.08,149.26,149.08,149.22,29995.0,143.6631,143.8366,143.6631,143.798,29995.0
2023-10-31 12:35:00,149.24,149.24,149.04,149.13,17554.0,143.8173,143.8173,143.6246,143.7113,17554.0
2023-10-31 12:40:00,149.13,149.36,149.11,149.33,45806.0,143.7113,143.9329,143.692,143.904,45806.0
2023-10-31 12:45:00,149.33,149.34,149.19,149.26,18094.0,143.904,143.9137,143.7691,143.8366,18094.0
2023-10-31 12:50:00,149.24,149.24,149.16,149.22,13488.0,143.8173,143.8173,143.7402,143.798,13488.0
2023-10-31 12:55:00,149.22,149.28,149.18,149.25,15476.0,143.798,143.8558,143.7595,143.8269,15476.0
2023-10-31 13:00:00,149.26,149.53,149.26,149.52,38742.0,143.8366,144.0968,143.8366,144.0871,38742.0
2023-10-31 13:05:00,149.55,149.57,149.44,149.55,20310.0,144.116,144.1353,144.01,144.116,20310.0
2023-10-31 13:10:00,149.55,149.55,149.38,149.52,18977.0,144.116,144.116,143.9522,144.0871,18977.0
2023-10-31 13:15:00,149.51,149.64,149.49,149.56,17954.0,144.0775,144.2028,144.0582,144.1257,17954.0
2023-10-31 13:20:00,149.56,149.59,149.52,149.56,16212.0,144.1257,144.1546,144.0871,144.1257,16212.0
2023-10-31 13:25:00,149.56,149.67,149.51,149.64,27601.0,144.1257,144.2317,144.0775,144.2028,27601.0
2023-10-31 13:30:00,149.64,149.77,149.59,149.73,23668.0,144.2028,144.328,144.1546,144.2895,23668.0
2023-10-31 13:35:00,149.72,149.78,149.64,149.7,22788.0,144.2799,144.3377,144.2028,144.2606,22788.0
2023-10-31 13:40:00,149.7,149.74,149.63,149.74,21410.0,144.2606,144.2991,144.1931,144.2991,21410.0
2023-10-31 13:45:00,149.74,149.8,149.7,149.7,41741.0,144.2991,144.357,144.2606,144.2606,41741.0
2023-10-31 13:50:00,149.72,149.77,149.63,149.75,33783.0,144.2799,144.328,144.1931,144.3088,33783.0
2023-10-31 13:55:00,149.76,149.76,149.69,149.75,19415.0,144.3184,144.3184,144.251,144.3088,19415.0
2023-10-31 14:00:00,149.75,149.77,149.67,149.76,28855.0,144.3088,144.328,144.2317,144.3184,28855.0
2023-10-31 14:05:00,149.74,149.85,149.74,149.83,17170.0,144.2991,144.4051,144.2991,144.3859,17170.0
2023-10-31 14:10:00,149.84,149.87,149.68,149.75,22017.0,144.3955,144.4244,144.2413,144.3088,22017.0
2023-10-31 14:15:00,149.74,149.75,149.61,149.69,27347.0,144.2991,144.3088,144.1739,144.251,27347.0
2023-10-31 14:20:00,149.68,149.84,149.68,149.81,22824.0,144.2413,144.3955,144.2413,144.3666,22824.0
2023-10-31 14:25:00,149.81,149.83,149.73,149.73,21278.0,144.3666,144.3859,144.2895,144.2895,21278.0
2023-10-31 14:30:00,149.73,149.85,149.69,149.78,28657.0,144.2895,144.4051,144.251,144.3377,28657.0
2023-10-31 14:35:00,149.79,149.82,149.71,149.78,22139.0,144.3473,144.3762,144.2702,144.3377,22139.0
2023-10-31 14:40:00,149.78,149.96,149.77,149.95,29870.0,144.3377,144.5111,144.328,144.5015,29870.0
2023-10-31 14:45:00,149.96,150.03,149.93,150.0,48459.0,144.5111,144.5786,144.4822,144.5497,48459.0
2023-10-31 14:50:00,150.01,150.06,149.98,150.0,32639.0,144.5593,144.6075,144.5304,144.5497,32639.0
2023-10-31 14:55:00,150.0,150.13,150.0,150.06,51967.0,144.5497,144.675,144.5497,144.6075,51967.0
2023-10-31 15:00:00,150.06,150.18,150.05,150.17,26368.0,144.6075,144.7231,144.5979,144.7135,26368.0
2023-10-31 15:05:00,150.18,150.18,150.07,150.1,37739.0,144.7231,144.7231,144.6171,144.6461,37739.0
2023-10-31 15:10:00,150.07,150.12,149.97,150.0,40249.0,144.6171,144.6653,144.5208,144.5497,40249.0
2023-10-31 15:15:00,149.99,150.01,149.9,149.96,32160.0,144.5401,144.5593,144.4533,144.5111,32160.0
2023-10-31 15:20:00,149.96,149.97,149.86,149.97,30805.0,144.5111,144.5208,144.4148,144.5208,30805.0
2023-10-31 15:25:00,149.97,150.06,149.92,150.03,32281.0,144.5208,144.6075,144.4726,144.5786,32281.0
2023-10-31 15:30:00,150.03,150.03,149.81,149.87,40708.0,144.5786,144.5786,144.3666,144.4244,40708.0
2023-10-31 15:35:00,149.87,149.87,149.7,149.75,45625.0,144.4244,144.4244,144.2606,144.3088,45625.0
2023-10-31 15:40:00,149.76,149.9,149.72,149.88,48444.0,144.3184,144.4533,144.2799,144.434,48444.0
2023-10-31 15:45:00,149.88,150.02,149.81,150.02,74877.0,144.434,144.569,144.3666,144.569,74877.0
2023-10-31 15:50:00,150.03,150.08,149.93,150.06,109419.0,144.5786,144.6268,144.4822,144.6075,109419.0
2023-10-31 15:55:00,150.06,150.26,150.0,150.02,304456.0,144.6075,144.8002,144.5497,144.569,304456.0
2023-11-01 09:30:00,150.68,150.68,149.36,149.52,149964.0,145.205,145.205,143.9329,144.0871,149964.0
2023-11-01 09:35:00,149.49,149.78,149.31,149.38,34622.0,144.0582,144.3377,143.8848,143.9522,34622.0
2023-11-01 09:40:00,149.41,149.7,149.27,149.48,57710.0,143.9811,144.2606,143.8462,144.0486,57710.0
2023-11-01 09:45:00,149.46,149.68,149.29,149.6,92980.0,144.0293,144.2413,143.8655,144.1642,92980.0
2023-11-01 09:50:00,149.62,149.69,149.39,149.41,35424.0,144.1835,144.251,143.9619,143.9811,35424.0
2023-11-01 09:55:00,149.42,149.56,149.26,149.29,25375.0,143.9908,144.1257,143.8366,143.8655,25375.0
2023-11-01 10:00:00,149.31,149.7,149.21,149.4,46312.0,143.8848,144.2606,143.7884,143.9715,46312.0
2023-11-01 10:05:00,149.43,149.86,149.35,149.76,36269.0,144.0004,144.4148,143.9233,144.3184,36269.0
2023-11-01 10:10:00,149.75,149.9,149.66,149.9,22808.0,144.3088,144.4533,144.222,144.4533,22808.0
2023-11-01 10:15:00,149.89,149.94,149.82,149.87,25539.0,144.4437,144.4919,144.3762,144.4244,25539.0
2023-11-01 10:20:00,149.87,150.15,149.8,150.15,38990.0,144.4244,144.6942,144.357,144.6942,38990.0
2023-11-01 10:25:00,150.16,150.16,150.04,150.04,21537.0,144.7039,144.7039,144.5882,144.5882,21537.0
2023-11-01 10:30:00,150.07,150.09,149.8,149.94,34318.0,144.6171,144.6364,144.357,144.4919,34318.0
2023-11-01 10:35:00,149.96,149.99,149.54,149.6,33822.0,144.5111,144.5401,144.1064,144.1642,33822.0
2023-11-01 10:40:00,149.58,149.8,149.54,149.78,28817.0,144.1449,144.357,144.1064,144.3377,28817.0
2023-11-01 10:45:00,149.78,149.96,149.66,149.7,28828.0,144.3377,144.5111,144.222,144.2606,28828.0
2023-11-01 10:50:00,149.71,149.82,149.7,149.75,23804.0,144.2702,144.3762,144.2606,144.3088,23804.0
2023-11-01 10:55:00,149.73,149.76,149.64,149.67,22621.0,144.2895,144.3184,144.2028,144.2317,22621.0
2023-11-01 11:00:00,149.67,149.74,149.62,149.65,30507.0,144.2317,144.2991,144.1835,144.2124,30507.0
2023-11-01 11:05:00,149.63,149.71,149.52,149.69,30136.0,144.1931,144.2702,144.0871,144.251,30136.0
2023-11-01 11:10:00,149.68,149.68,149.45,149.5,25452.0,144.2413,144.2413,144.0197,144.0679,25452.0
2023-11-01 11:15:00,149.47,149.52,149.4,149.43,19483.0,144.0389,144.0871,143.9715,144.0004,19483.0
2023-11-01 11:20:00,149.46,149.56,149.31,149.44,29638.0,144.0293,144.1257,143.8848,144.01,29638.0
2023-11-01 11:25:00,149.45,149.5,149.38,149.41,17022.0,144.0197,144.0679,143.9522,143.9811,17022.0
2023-11-01 11:30:00,149.41,149.57,149.32,149.57,21037.0,143.9811,144.1353,143.8944,144.1353,21037.0
2023-11-01 11:35:00,149.6,149.66,149.43,149.44,50111.0,144.1642,144.222,144.0004,144.01,50111.0
2023-11-01 11:40:00,149.43,149.65,149.4,149.6,28296.0,144.0004,144.2124,143.9715,144.1642,28296.0
2023-11-01 11:45:00,149.58,149.8,149.53,149.77,16945.0,144.1449,144.357,144.0968,144.328,16945.0
2023-11-01 11:50:00,149.77,149.8,149.7,149.74,30711.0,144.328,144.357,144.2606,144.2991,30711.0
2023-11-01 11:55:00,149.74,149.74,149.58,149.65,33896.0,144.2991,144.2991,144.1449,144.2124,33896.0
2023-11-01 12:00:00,149.65,149.78,149.63,149.75,27584.0,144.2124,144.3377,144.1931,144.3088,27584.0
2023-11-01 12:05:00,149.75,149.81,149.62,149.63,31411.0,144.3088,144.3666,144.1835,144.1931,31411.0
2023-11-01 12:10:00,149.63,149.72,149.63,149.66,15789.0,144.1931,144.2799,144.1931,144.222,15789.0
2023-11-01 12:15:00,149.66,149.72,149.61,149.67,20972.0,144.222,144.2799,144.1739,144.2317,20972.0
2023-11-01 12:20:00,149.68,149.79,149.66,149.71,24302.0,144.2413,144.3473,144.222,144.2702,24302.0
2023-11-01 12:25:00,149.7,149.72,149.55,149.69,25225.0,144.2606,144.2799,144.116,144.251,25225.0
2023-11-01 12:30:00,149.68,149.86,149.66,149.85,26389.0,144.2413,144.4148,144.222,144.4051,26389.0
2023-11-01 12:35:00,149.85,149.87,149.76,149.82,19756.0,144.4051,144.4244,144.3184,144.3762,19756.0
2023-11-01 12:40:00,149.8,149.81,149.74,149.76,16052.0,144.357,144.3666,144.2991,144.3184,16052.0
2023-11-01 12:45:00,149.74,149.95,149.73,149.91,22867.0,144.2991,144.5015,144.2895,144.463,22867.0
2023-11-01 12:50:00,149.91,150.0,149.9,149.98,13120.0,144.463,144.5497,144.4533,144.5304,13120.0
2023-11-01 12:55:00,149.99,150.08,149.94,149.94,29536.0,144.5401,144.6268,144.4919,144.4919,29536.0
2023-11-01 13:00:00,149.96,149.99,149.9,149.94,17784.0,144.5111,144.5401,144.4533,144.4919,17784.0
2023-11-01 13:05:00,149.95,150.0,149.9,149.95,16019.0,144.5015,144.5497,144.4533,144.5015,16019.0
2023-11-01 13:10:00,149.94,150.09,149.92,150.06,15008.0,144.4919,144.6364,144.4726,144.6075,15008.0
2023-11-01 13:15:00,150.06,150.19,150.06,150.15,17234.0,144.6075,144.7328,144.6075,144.6942,17234.0
2023-11-01 13:20:00,150.16,150.16,149.79,149.84,26235.0,144.7039,144.7039,144.3473,144.3955,26235.0
2023-11-01 13:25:00,149.83,149.88,149.69,149.83,23739.0,144.3859,144.434,144.251,144.3859,23739.0
2023-11-01 13:30:00,149.83,149.84,149.68,149.77,28924.0,144.3859,144.3955,144.2413,144.328,28924.0
2023-11-01 13:35:00,149.77,149.9,149.74,149.9,17642.0,144.328,144.4533,144.2991,144.4533,17642.0
2023-11-01 13:40:00,149.92,150.01,149.9,150.0,15731.0,144.4726,144.5593,144.4533,144.5497,15731.0
2023-11-01 13:45:00,150.0,150.05,149.92,150.02,12883.0,144.5497,144.5979,144.4726,144.569,12883.0
2023-11-01 13:50:00,150.03,150.14,150.02,150.11,33407.0,144.5786,144.6846,144.569,144.6557,33407.0
2023-11-01 13:55:00,150.09,150.1,149.97,150.05,22600.0,144.6364,144.6461,144.5208,144.5979,22600.0
2023-11-01 14:00:00,150.06,150.24,149.91,150.03,40831.0,144.6075,144.781,144.463,144.5786,40831.0
2023-11-01 14:05:00,150.03,150.12,149.97,150.02,31437.0,144.5786,144.6653,144.5208,144.569,31437.0
2023-11-01 14:10:00,150.03,150.06,149.92,149.92,23962.0,144.5786,144.6075,144.4726,144.4726,23962.0
2023-11-01 14:15:00,149.93,149.93,149.78,149.85,28388.0,144.4822,144.4822,144.3377,144.4051,28388.0
2023-11-01 14:20:00,149.87,150.05,149.86,149.99,19342.0,144.4244,144.5979,144.4148,144.5401,19342.0
2023-11-01 14:25:00,149.98,150.09,149.93,149.93,25684.0,144.5304,144.6364,144.4822,144.4822,25684.0
2023-11-01 14:30:00,149.94,150.07,149.82,149.85,34224.0,144.4919,144.6171,144.3762,144.4051,34224.0
2023-11-01 14:35:00,149.87,149.96,149.69,149.82,49590.0,144.4244,144.5111,144.251,144.3762,49590.0
2023-11-01 14:40:00,149.82,149.86,149.56,149.76,35322.0,144.3762,144.4148,144.1257,144.3184,35322.0
2023-11-01 14:45:00,149.76,149.82,149.4,149.51,64585.0,144.3184,144.3762,143.9715,144.0775,64585.0
2023-11-01 14:50:00,149.51,149.75,149.47,149.7,50018.0,144.0775,144.3088,144.0389,144.2606,50018.0
2023-11-01 14:55:00,149.72,149.81,149.64,149.75,30607.0,144.2799,144.3666,144.2028,144.3088,30607.0
2023-11-01 15:00:00,149.76,150.13,149.76,149.96,35271.0,144.3184,144.675,144.3184,144.5111,35271.0
2023-11-01 15:05:00,149.97,150.02,149.91,149.98,24345.0,144.5208,144.569,144.463,144.5304,24345.0
2023-11-01 15:10:00,150.01,150.12,149.96,149.98,28712.0,144.5593,144.6653,144.5111,144.5304,28712.0
2023-11-01 15:15:00,150.01,150.18,149.95,150.06,41908.0,144.5593,144.7231,144.5015,144.6075,41908.0
2023-11-01 15:20:00,150.04,150.12,149.85,149.93,42778.0,144.5882,144.6653,144.4051,144.4822,42778.0
2023-11-01 15:25:00,149.93,150.02,149.74,149.9,40879.0,144.4822,144.569,144.2991,144.4533,40879.0
2023-11-01 15:30:00,149.9,150.21,149.83,149.97,64112.0,144.4533,144.7521,144.3859,144.5208,64112.0
2023-11-01 15:35:00,149.98,150.11,149.84,149.87,49978.0,144.5304,144.6557,144.3955,144.4244,49978.0
2023-11-01 15:40:00,149.87,149.9,149.74,149.87,33937.0,144.4244,144.4533,144.2991,144.4244,33937.0
2023-11-01 15:45:00,149.86,149.92,149.76,149.81,48761.0,144.4148,144.4726,144.3184,144.3666,48761.0
2023-11-01 15:50:00,149.8,149.81,149.57,149.7,117543.0,144.357,144.3666,144.1353,144.2606,117543.0
2023-11-01 15:55:00,149.69,149.7,149.5,149.63,335191.0,144.251,144.2606,144.0679,144.1931,335191.0
2023-11-02 09:30:00,149.54,150.17,149.21,150.01,171642.0,144.1064,144.7135,143.7884,144.5593,171642.0
2023-11-02 09:35:00,150.02,150.06,149.36,149.37,47063.0,144.569,144.6075,143.9329,143.9426,47063.0
2023-11-02 09:40:00,149.37,149.37,148.97,149.0,62955.0,143.9426,143.9426,143.5571,143.586,62955.0
2023-11-02 09:45:00,149.03,149.42,148.91,149.02,50308.0,143.6149,143.9908,143.4993,143.6053,50308.0
2023-11-02 09:50:00,149.07,149.36,149.01,149.31,80026.0,143.6535,143.9329,143.5957,143.8848,80026.0
2023-11-02 09:55:00,149.37,149.46,149.24,149.37,34543.0,143.9426,144.0293,143.8173,143.9426,34543.0
2023-11-02 10:00:00,149.38,149.75,149.38,149.51,43507.0,143.9522,144.3088,143.9522,144.0775,43507.0
2023-11-02 10:05:00,149.52,149.84,149.39,149.81,66256.0,144.0871,144.3955,143.9619,144.3666,66256.0
2023-11-02 10:10:00,149.82,149.97,149.75,149.87,36913.0,144.3762,144.5208,144.3088,144.4244,36913.0
2023-11-02 10:15:00,149.86,150.2,149.83,150.13,55845.0,144.4148,144.7424,144.3859,144.675,55845.0
2023-11-02 10:20:00,150.14,150.19,149.94,150.0,59130.0,144.6846,144.7328,144.4919,144.5497,59130.0
2023-11-02 10:25:00,149.99,150.24,149.96,150.15,81447.0,144.5401,144.781,144.5111,144.6942,81447.0
2023-11-02 10:30:00,150.16,150.45,150.12,150.29,96780.0,144.7039,144.9833,144.6653,144.8292,96780.0
2023-11-02 10:35:00,150.33,150.45,150.3,150.3,37523.0,144.8677,144.9833,144.8388,144.8388,37523.0
2023-11-02 10:40:00,150.33,150.53,150.3,150.52,23045.0,144.8677,145.0604,144.8388,145.0508,23045.0
2023-11-02 10:45:00,150.52,150.63,150.47,150.55,27194.0,145.0508,145.1568,145.0026,145.0797,27194.0
2023-11-02 10:50:00,150.52,150.69,150.4,150.69,40611.0,145.0508,145.2146,144.9352,145.2146,40611.0
2023-11-02 10:55:00,150.7,150.89,150.69,150.8,32819.0,145.2243,145.4073,145.2146,145.3206,32819.0
2023-11-02 11:00:00,150.82,150.89,150.64,150.71,34560.0,145.3399,145.4073,145.1664,145.2339,34560.0
2023-11-02 11:05:00,150.73,150.89,150.71,150.85,22818.0,145.2532,145.4073,145.2339,145.3688,22818.0
2023-11-02 11:10:00,150.83,150.84,150.64,150.7,25997.0,145.3495,145.3592,145.1664,145.2243,25997.0
2023-11-02 11:15:00,150.69,150.83,150.49,150.75,60674.0,145.2146,145.3495,145.0219,145.2724,60674.0
2023-11-02 11:20:00,150.76,150.96,150.73,150.94,29868.0,145.2821,145.4748,145.2532,145.4555,29868.0
2023-11-02 11:25:00,150.94,151.03,150.83,150.84,43359.0,145.4555,145.5423,145.3495,145.3592,43359.0
2023-11-02 11:30:00,150.83,151.08,150.77,150.97,33222.0,145.3495,145.5904,145.2917,145.4844,33222.0
2023-11-02 11:35:00,150.95,151.06,150.91,150.96,34604.0,145.4652,145.5712,145.4266,145.4748,34604.0
2023-11-02 11:40:00,150.96,151.05,150.91,150.98,40019.0,145.4748,145.5615,145.4266,145.4941,40019.0
2023-11-02 11:45:00,150.97,151.04,150.93,150.97,24263.0,145.4844,145.5519,145.4459,145.4844,24263.0
2023-11-02 11:50:00,150.99,151.1,150.85,150.9,30169.0,145.5037,145.6097,145.3688,145.417,30169.0
2023-11-02 11:55:00,150.89,150.93,150.82,150.92,31331.0,145.4073,145.4459,145.3399,145.4363,31331.0
2023-11-02 12:00:00,150.91,150.92,150.8,150.86,29325.0,145.4266,145.4363,145.3206,145.3784,29325.0
2023-11-02 12:05:00,150.85,150.9,150.75,150.89,31793.0,145.3688,145.417,145.2724,145.4073,31793.0
2023-11-02 12:10:00,150.89,150.9,150.74,150.84,30124.0,145.4073,145.417,145.2628,145.3592,30124.0
2023-11-02 12:15:00,150.83,150.89,150.76,150.86,31688.0,145.3495,145.4073,145.2821,145.3784,31688.0
2023-11-02 12:20:00,150.86,151.04,150.86,150.99,25188.0,145.3784,145.5519,145.3784,145.5037,25188.0
2023-11-02 12:25:00,151.0,151.0,150.83,150.96,22442.0,145.5134,145.5134,145.3495,145.4748,22442.0
2023-11-02 12:30:00,150.99,151.14,150.96,151.14,24266.0,145.5037,145.6483,145.4748,145.6483,24266.0
2023-11-02 12:35:00,151.15,151.21,151.09,151.14,26606.0,145.6579,145.7157,145.6001,145.6483,26606.0
2023-11-02 12:40:00,151.14,151.24,151.13,151.19,21170.0,145.6483,145.7446,145.6386,145.6964,21170.0
2023-11-02 12:45:00,151.19,151.21,151.13,151.2,16858.0,145.6964,145.7157,145.6386,145.7061,16858.0
2023-11-02 12:50:00,151.21,151.26,151.17,151.2,20970.0,145.7157,145.7639,145.6772,145.7061,20970.0
2023-11-02 12:55:00,151.2,151.25,151.04,151.1,30875.0,145.7061,145.7543,145.5519,145.6097,30875.0
2023-11-02 13:00:00,151.12,151.23,151.06,151.16,24903.0,145.629,145.735,145.5712,145.6675,24903.0
2023-11-02 13:05:00,151.17,151.29,151.15,151.29,22634.0,145.6772,145.7928,145.6579,145.7928,22634.0
2023-11-02 13:10:00,151.3,151.31,151.2,151.28,23877.0,145.8025,145.8121,145.7061,145.7832,23877.0
2023-11-02 13:15:00,151.28,151.32,151.18,151.24,21908.0,145.7832,145.8217,145.6868,145.7446,21908.0
2023-11-02 13:20:00,151.23,151.24,151.17,151.21,14559.0,145.735,145.7446,145.6772,145.7157,14559.0
2023-11-02 13:25:00,151.21,151.22,151.14,151.17,19494.0,145.7157,145.7254,145.6483,145.6772,19494.0
2023-11-02 13:30:00,151.16,151.25,151.13,151.14,29492.0,145.6675,145.7543,145.6386,145.6483,29492.0
2023-11-02 13:35:00,151.13,151.13,151.02,151.04,27704.0,145.6386,145.6386,145.5326,145.5519,27704.0
2023-11-02 13:40:00,151.04,151.08,151.01,151.04,19249.0,145.5519,145.5904,145.523,145.5519,19249.0
2023-11-02 13:45:00,151.04,151.07,150.97,151.02,15236.0,145.5519,145.5808,145.4844,145.5326,15236.0
2023-11-02 13:50:00,151.02,151.11,151.0,151.11,13016.0,145.5326,145.6194,145.5134,145.6194,13016.0
2023-11-02 13:55:00,151.12,151.3,151.11,151.26,20200.0,145.629,145.8025,145.6194,145.7639,20200.0
2023-11-02 14:00:00,151.26,151.26,151.12,151.23,18848.0,145.7639,145.7639,145.629,145.735,18848.0
2023-11-02 14:05:00,151.23,151.34,151.2,151.34,13464.0,145.735,145.841,145.7061,145.841,13464.0
2023-11-02 14:10:00,151.32,151.42,151.23,151.38,35807.0,145.8217,145.9181,145.735,145.8795,35807.0
2023-11-02 14:15:00,151.39,151.49,151.35,151.48,26581.0,145.8892,145.9855,145.8506,145.9759,26581.0
2023-11-02 14:20:00,151.47,151.52,151.42,151.5,54349.0,145.9663,146.0145,145.9181,145.9952,54349.0
2023-11-02 14:25:00,151.49,151.51,151.47,151.47,30367.0,145.9855,146.0048,145.9663,145.9663,30367.0
2023-11-02 14:30:00,151.47,151.5,151.42,151.43,29229.0,145.9663,145.9952,145.9181,145.9277,29229.0
2023-11-02 14:35:00,151.44,151.63,151.44,151.59,40077.0,145.9374,146.1205,145.9374,146.0819,40077.0
2023-11-02 14:40:00,151.6,151.6,151.49,151.52,15350.0,146.0916,146.0916,145.9855,146.0145,15350.0
2023-11-02 14:45:00,151.52,151.58,151.44,151.47,22347.0,146.0145,146.0723,145.9374,145.9663,22347.0
2023-11-02 14:50:00,151.47,151.49,151.39,151.39,23464.0,145.9663,145.9855,145.8892,145.8892,23464.0
2023-11-02 14:55:00,151.39,151.39,151.18,151.23,31553.0,145.8892,145.8892,145.6868,145.735,31553.0
2023-11-02 15:00:00,151.21,151.3,151.15,151.25,31279.0,145.7157,145.8025,145.6579,145.7543,31279.0
2023-11-02 15:05:00,151.24,151.28,151.22,151.25,27969.0,145.7446,145.7832,145.7254,145.7543,27969.0
2023-11-02 15:10:00,151.24,151.24,151.14,151.15,30701.0,145.7446,145.7446,145.6483,145.6579,30701.0
2023-11-02 15:15:00,151.16,151.29,151.16,151.23,30628.0,145.6675,145.7928,145.6675,145.735,30628.0
2023-11-02 15:20:00,151.23,151.3,151.2,151.25,29059.0,145.735,145.8025,145.7061,145.7543,29059.0
2023-11-02 15:25:00,151.24,151.31,151.19,151.26,31657.0,145.7446,145.8121,145.6964,145.7639,31657.0
2023-11-02 15:30:00,151.25,151.4,151.19,151.38,40612.0,145.7543,145.8988,145.6964,145.8795,40612.0
2023-11-02 15:35:00,151.39,151.44,151.34,151.38,44217.0,145.8892,145.9374,145.841,145.8795,44217.0
2023-11-02 15:40:00,151.39,151.39,151.22,151.31,56311.0,145.8892,145.8892,145.7254,145.8121,56311.0
2023-11-02 15:45:00,151.31,151.39,151.21,151.36,56665.0,145.8121,145.8892,145.7157,145.8603,56665.0
2023-11-02 15:50:00,151.34,151.65,151.3,151.63,150672.0,145.841,146.1397,145.8025,146.1205,150672.0
2023-11-02 15:55:00,151.63,151.65,151.37,151.44,318988.0,146.1205,146.1397,145.8699,145.9374,318988.0
2023-11-03 09:30:00,151.79,152.12,151.26,151.51,255689.0,146.2746,146.5927,145.7639,146.0048,255689.0
2023-11-03 09:35:00,151.41,151.8,151.2,151.8,49606.0,145.9085,146.2843,145.7061,146.2843,49606.0
2023-11-03 09:40:00,151.8,152.29,151.61,151.93,50068.0,146.2843,146.7565,146.1012,146.4096,50068.0
2023-11-03 09:45:00,151.94,151.99,151.74,151.78,28676.0,146.4192,146.4674,146.2265,146.265,28676.0
2023-11-03 09:50:00,151.77,151.83,151.5,151.6,41013.0,146.2554,146.3132,145.9952,146.0916,41013.0
2023-11-03 09:55:00,151.59,151.98,151.53,151.95,41593.0,146.0819,146.4577,146.0241,146.4288,41593.0
2023-11-03 10:00:00,151.96,152.04,151.79,151.84,39309.0,146.4385,146.5156,146.2746,146.3228,39309.0
2023-11-03 10:05:00,151.86,151.86,151.63,151.74,22390.0,146.3421,146.3421,146.1205,146.2265,22390.0
2023-11-03 10:10:00,151.74,151.94,151.74,151.88,22989.0,146.2265,146.4192,146.2265,146.3614,22989.0
2023-11-03 10:15:00,151.88,152.28,151.86,152.14,38221.0,146.3614,146.7468,146.3421,146.6119,38221.0
2023-11-03 10:20:00,152.13,152.17,151.94,151.96,57930.0,146.6023,146.6408,146.4192,146.4385,57930.0
2023-11-03 10:25:00,151.96,152.01,151.81,151.9,29346.0,146.4385,146.4867,146.2939,146.3807,29346.0
2023-11-03 10:30:00,151.88,151.93,151.83,151.9,23017.0,146.3614,146.4096,146.3132,146.3807,23017.0
2023-11-03 10:35:00,151.89,151.91,151.62,151.84,53940.0,146.371,146.3903,146.1108,146.3228,53940.0
2023-11-03 10:40:00,151.85,151.93,151.7,151.82,34055.0,146.3325,146.4096,146.1879,146.3036,34055.0
2023-11-03 10:45:00,151.8,151.84,151.6,151.68,19400.0,146.2843,146.3228,146.0916,146.1686,19400.0
2023-11-03 10:50:00,151.68,151.73,151.58,151.64,38445.0,146.1686,146.2168,146.0723,146.1301,38445.0
2023-11-03 10:55:00,151.65,151.72,151.32,151.34,65734.0,146.1397,146.2072,145.8217,145.841,65734.0
2023-11-03 11:00:00,151.36,151.36,151.03,151.15,48531.0,145.8603,145.8603,145.5423,145.6579,48531.0
2023-11-03 11:05:00,151.16,151.18,151.01,151.15,31539.0,145.6675,145.6868,145.523,145.6579,31539.0
2023-11-03 11:10:00,151.17,151.32,151.1,151.23,31901.0,145.6772,145.8217,145.6097,145.735,31901.0
2023-11-03 11:15:00,151.23,151.3,150.94,150.96,26235.0,145.735,145.8025,145.4555,145.4748,26235.0
2023-11-03 11:20:00,150.96,151.24,150.96,151.19,56359.0,145.4748,145.7446,145.4748,145.6964,56359.0
2023-11-03 11:25:00,151.2,151.23,150.85,150.85,53210.0,145.7061,145.735,145.3688,145.3688,53210.0
2023-11-03 11:30:00,150.85,151.07,150.78,150.78,31729.0,145.3688,145.5808,145.3013,145.3013,31729.0
2023-11-03 11:35:00,150.78,150.89,150.7,150.85,37003.0,145.3013,145.4073,145.2243,145.3688,37003.0
2023-11-03 11:40:00,150.84,150.87,150.71,150.84,26653.0,145.3592,145.3881,145.2339,145.3592,26653.0
2023-11-03 11:45:00,150.82,150.96,150.72,150.75,23500.0,145.3399,145.4748,145.2435,145.2724,23500.0
2023-11-03 11:50:00,150.77,151.0,150.76,150.83,35273.0,145.2917,145.5134,145.2821,145.3495,35273.0
2023-11-03 11:55:00,150.83,150.96,150.78,150.9,27708.0,145.3495,145.4748,145.3013,145.417,27708.0
2023-11-03 12:00:00,150.87,150.99,150.77,150.81,27561.0,145.3881,145.5037,145.2917,145.3303,27561.0
2023-11-03 12:05:00,150.82,150.84,150.72,150.79,25440.0,145.3399,145.3592,145.2435,145.311,25440.0
2023-11-03 12:10:00,150.79,150.89,150.75,150.77,34939.0,145.311,145.4073,145.2724,145.2917,34939.0
2023-11-03 12:15:00,150.78,150.83,150.7,150.71,27945.0,145.3013,145.3495,145.2243,145.2339,27945.0
2023-11-03 12:20:00,150.7,150.74,150.6,150.62,21627.0,145.2243,145.2628,145.1279,145.1472,21627.0
2023-11-03 12:25:00,150.62,150.74,150.56,150.72,19208.0,145.1472,145.2628,145.0893,145.2435,19208.0
2023-11-03 12:30:00,150.72,150.82,150.69,150.82,23607.0,145.2435,145.3399,145.2146,145.3399,23607.0
2023-11-03 12:35:00,150.79,150.79,150.61,150.64,32621.0,145.311,145.311,145.1375,145.1664,32621.0
2023-11-03 12:40:00,150.64,150.66,150.52,150.58,34782.0,145.1664,145.1857,145.0508,145.1086,34782.0
2023-11-03 12:45:00,150.55,150.55,150.4,150.5,40199.0,145.0797,145.0797,144.9352,145.0315,40199.0
2023-11-03 12:50:00,150.5,150.59,150.44,150.55,21647.0,145.0315,145.1183,144.9737,145.0797,21647.0
2023-11-03 12:55:00,150.58,150.58,150.4,150.42,44921.0,145.1086,145.1086,144.9352,144.9544,44921.0
2023-11-03 13:00:00,150.42,150.43,150.22,150.28,39560.0,144.9544,144.9641,144.7617,144.8195,39560.0
2023-11-03 13:05:00,150.28,150.3,150.02,150.06,34626.0,144.8195,144.8388,144.569,144.6075,34626.0
2023-11-03 13:10:00,150.05,150.13,150.01,150.06,29477.0,144.5979,144.675,144.5593,144.6075,29477.0
2023-11-03 13:15:00,150.06,150.11,149.9,149.92,44794.0,144.6075,144.6557,144.4533,144.4726,44794.0
2023-11-03 13:20:00,149.91,150.06,149.9,150.0,29395.0,144.463,144.6075,144.4533,144.5497,29395.0
2023-11-03 13:25:00,150.01,150.11,149.9,149.94,21269.0,144.5593,144.6557,144.4533,144.4919,21269.0
2023-11-03 13:30:00,149.92,150.13,149.91,150.1,28972.0,144.4726,144.675,144.463,144.6461,28972.0
2023-11-03 13:35:00,150.1,150.21,150.08,150.16,32468.0,144.6461,144.7521,144.6268,144.7039,32468.0
2023-11-03 13:40:00,150.17,150.25,150.14,150.16,36930.0,144.7135,144.7906,144.6846,144.7039,36930.0
2023-11-03 13:45:00,150.16,150.16,150.01,150.05,30520.0,144.7039,144.7039,144.5593,144.5979,30520.0
2023-11-03 13:50:00,150.05,150.12,150.01,150.04,28357.0,144.5979,144.6653,144.5593,144.5882,28357.0
2023-11-03 13:55:00,150.03,150.23,150.02,150.12,29409.0,144.5786,144.7713,144.569,144.6653,29409.0
2023-11-03 14:00:00,150.12,150.14,149.98,150.0,41415.0,144.6653,144.6846,144.5304,144.5497,41415.0
2023-11-03 14:05:00,150.0,150.1,149.93,150.06,36365.0,144.5497,144.6461,144.4822,144.6075,36365.0
2023-11-03 14:10:00,150.05,150.07,150.0,150.0,33644.0,144.5979,144.6171,144.5497,144.5497,33644.0
2023-11-03 14:15:00,150.0,150.02,149.86,149.87,33557.0,144.5497,144.569,144.4148,144.4244,33557.0
2023-11-03 14:20:00,149.88,149.91,149.68,149.69,44097.0,144.434,144.463,144.2413,144.251,44097.0
2023-11-03 14:25:00,149.7,149.77,149.62,149.74,34543.0,144.2606,144.328,144.1835,144.2991,34543.0
2023-11-03 14:30:00,149.73,149.79,149.66,149.67,32825.0,144.2895,144.3473,144.222,144.2317,32825.0
2023-11-03 14:35:00,149.68,149.88,149.61,149.86,37079.0,144.2413,144.434,144.1739,144.4148,37079.0
2023-11-03 14:40:00,149.85,150.02,149.85,150.01,26564.0,144.4051,144.569,144.4051,144.5593,26564.0
2023-11-03 14:45:00,150.02,150.18,150.0,150.16,27185.0,144.569,144.7231,144.5497,144.7039,27185.0
2023-11-03 14:50:00,150.16,150.31,150.16,150.27,28768.0,144.7039,144.8484,144.7039,144.8099,28768.0
2023-11-03 14:55:00,150.27,150.41,150.25,150.38,23406.0,144.8099,144.9448,144.7906,144.9159,23406.0
2023-11-03 15:00:00,150.38,150.47,150.36,150.47,29886.0,144.9159,145.0026,144.8966,145.0026,29886.0
2023-11-03 15:05:00,150.47,150.5,150.34,150.36,39942.0,145.0026,145.0315,144.8773,144.8966,39942.0
2023-11-03 15:10:00,150.36,150.44,150.33,150.44,44819.0,144.8966,144.9737,144.8677,144.9737,44819.0
2023-11-03 15:15:00,150.44,150.56,150.38,150.53,28994.0,144.9737,145.0893,144.9159,145.0604,28994.0
2023-11-03 15:20:00,150.54,150.55,150.37,150.38,39202.0,145.0701,145.0797,144.9062,144.9159,39202.0
2023-11-03 15:25:00,150.38,150.44,150.26,150.29,49516.0,144.9159,144.9737,144.8002,144.8292,49516.0
2023-11-03 15:30:00,150.29,150.29,150.08,150.11,45135.0,144.8292,144.8292,144.6268,144.6557,45135.0
2023-11-03 15:35:00,150.11,150.28,150.1,150.28,53442.0,144.6557,144.8195,144.6461,144.8195,53442.0
2023-11-03 15:40:00,150.28,150.34,150.08,150.18,64595.0,144.8195,144.8773,144.6268,144.7231,64595.0
2023-11-03 15:45:00,150.17,150.17,149.95,150.03,88604.0,144.7135,144.7135,144.5015,144.5786,88604.0
2023-11-03 15:50:00,150.02,150.14,149.96,150.09,153922.0,144.569,144.6846,144.5111,144.6364,153922.0
2023-11-03 15:55:00,150.09,150.14,149.89,150.07,452092.0,144.6364,144.6846,144.4437,144.6171,452092.0
2023-11-06 09:30:00,150.36,150.55,150.1,150.53,104537.0,144.8966,145.0797,144.6461,145.0604,104537.0
2023-11-06 09:35:00,150.53,150.61,150.26,150.37,38548.0,145.0604,145.1375,144.8002,144.9062,38548.0
2023-11-06 09:40:00,150.31,150.48,150.13,150.46,49628.0,144.8484,145.0122,144.675,144.993,49628.0
2023-11-06 09:45:00,150.48,150.6,150.19,150.28,68250.0,145.0122,145.1279,144.7328,144.8195,68250.0
2023-11-06 09:50:00,150.29,150.45,150.19,150.41,110532.0,144.8292,144.9833,144.7328,144.9448,110532.0
2023-11-06 09:55:00,150.44,150.55,150.37,150.5,80977.0,144.9737,145.0797,144.9062,145.0315,80977.0
2023-11-06 10:00:00,150.51,150.54,150.38,150.49,83971.0,145.0412,145.0701,144.9159,145.0219,83971.0
2023-11-06 10:05:00,150.46,150.68,150.41,150.58,101496.0,144.993,145.205,144.9448,145.1086,101496.0
2023-11-06 10:10:00,150.58,150.79,150.58,150.7,122948.0,145.1086,145.311,145.1086,145.2243,122948.0
2023-11-06 10:15:00,150.7,150.87,150.63,150.79,66152.0,145.2243,145.3881,145.1568,145.311,66152.0
2023-11-06 10:20:00,150.79,150.79,150.58,150.63,28147.0,145.311,145.311,145.1086,145.1568,28147.0
2023-11-06 10:25:00,150.64,150.82,150.61,150.81,53951.0,145.1664,145.3399,145.1375,145.3303,53951.0
2023-11-06 10:30:00,150.8,150.95,150.79,150.84,30793.0,145.3206,145.4652,145.311,145.3592,30793.0
2023-11-06 10:35:00,150.83,150.88,150.58,150.61,70196.0,145.3495,145.3977,145.1086,145.1375,70196.0
2023-11-06 10:40:00,150.62,150.62,150.43,150.5,21827.0,145.1472,145.1472,144.9641,145.0315,21827.0
2023-11-06 10:45:00,150.5,150.59,150.4,150.48,47998.0,145.0315,145.1183,144.9352,145.0122,47998.0
2023-11-06 10:50:00,150.47,150.6,150.37,150.46,24035.0,145.0026,145.1279,144.9062,144.993,24035.0
2023-11-06 10:55:00,150.47,150.61,150.43,150.55,48684.0,145.0026,145.1375,144.9641,145.0797,48684.0
2023-11-06 11:00:00,150.55,150.67,150.53,150.57,52185.0,145.0797,145.1953,145.0604,145.099,52185.0
2023-11-06 11:05:00,150.56,150.61,150.46,150.46,26391.0,145.0893,145.1375,144.993,144.993,26391.0
2023-11-06 11:10:00,150.46,150.5,150.4,150.47,17058.0,144.993,145.0315,144.9352,145.0026,17058.0
2023-11-06 11:15:00,150.47,150.52,150.45,150.46,18174.0,145.0026,145.0508,144.9833,144.993,18174.0
2023-11-06 11:20:00,150.45,150.57,150.39,150.56,48654.0,144.9833,145.099,144.9255,145.0893,48654.0
2023-11-06 11:25:00,150.56,150.72,150.56,150.61,26894.0,145.0893,145.2435,145.0893,145.1375,26894.0
2023-11-06 11:30:00,150.61,150.75,150.58,150.75,29063.0,145.1375,145.2724,145.1086,145.2724,29063.0
2023-11-06 11:35:00,150.73,150.79,150.67,150.77,19945.0,145.2532,145.311,145.1953,145.2917,19945.0
2023-11-06 11:40:00,150.76,150.82,150.66,150.66,23475.0,145.2821,145.3399,145.1857,145.1857,23475.0
2023-11-06 11:45:00,150.66,150.7,150.59,150.59,44330.0,145.1857,145.2243,145.1183,145.1183,44330.0
2023-11-06 11:50:00,150.6,150.62,150.5,150.55,18720.0,145.1279,145.1472,145.0315,145.0797,18720.0
2023-11-06 11:55:00,150.55,150.58,150.51,150.56,22361.0,145.0797,145.1086,145.0412,145.0893,22361.0
2023-11-06 12:00:00,150.56,150.66,150.51,150.55,25032.0,145.0893,145.1857,145.0412,145.0797,25032.0
2023-11-06 12:05:00,150.56,150.61,150.52,150.55,21624.0,145.0893,145.1375,145.0508,145.0797,21624.0
2023-11-06 12:10:00,150.55,150.63,150.49,150.6,32011.0,145.0797,145.1568,145.0219,145.1279,32011.0
2023-11-06 12:15:00,150.6,150.6,150.48,150.54,44333.0,145.1279,145.1279,145.0122,145.0701,44333.0
2023-11-06 12:20:00,150.53,150.64,150.5,150.56,29273.0,145.0604,145.1664,145.0315,145.0893,29273.0
2023-11-06 12:25:00,150.58,150.66,150.58,150.65,20429.0,145.1086,145.1857,145.1086,145.1761,20429.0
2023-11-06 12:30:00,150.64,150.66,150.56,150.6,18051.0,145.1664,145.1857,145.0893,145.1279,18051.0
2023-11-06 12:35:00,150.61,150.71,150.59,150.66,51511.0,145.1375,145.2339,145.1183,145.1857,51511.0
2023-11-06 12:40:00,150.67,150.76,150.65,150.75,22492.0,145.1953,145.2821,145.1761,145.2724,22492.0
2023-11-06 12:45:00,150.75,150.75,150.65,150.66,22994.0,145.2724,145.2724,145.1761,145.1857,22994.0
2023-11-06 12:50:00,150.68,150.73,150.62,150.7,19463.0,145.205,145.2532,145.1472,145.2243,19463.0
2023-11-06 12:55:00,150.71,150.86,150.71,150.86,19532.0,145.2339,145.3784,145.2339,145.3784,19532.0
2023-11-06 13:00:00,150.86,150.9,150.79,150.81,13335.0,145.3784,145.417,145.311,145.3303,13335.0
2023-11-06 13:05:00,150.83,150.94,150.83,150.94,24364.0,145.3495,145.4555,145.3495,145.4555,24364.0
2023-11-06 13:10:00,150.94,150.99,150.88,150.98,42182.0,145.4555,145.5037,145.3977,145.4941,42182.0
2023-11-06 13:15:00,150.97,151.02,150.89,151.02,41683.0,145.4844,145.5326,145.4073,145.5326,41683.0
2023-11-06 13:20:00,151.01,151.13,150.91,151.09,63054.0,145.523,145.6386,145.4266,145.6001,63054.0
2023-11-06 13:25:00,151.1,151.17,151.07,151.16,27827.0,145.6097,145.6772,145.5808,145.6675,27827.0
2023-11-06 13:30:00,151.17,151.17,151.02,151.1,38852.0,145.6772,145.6772,145.5326,145.6097,38852.0
2023-11-06 13:35:00,151.09,151.12,151.06,151.08,27797.0,145.6001,145.629,145.5712,145.5904,27797.0
2023-11-06 13:40:00,151.09,151.11,151.05,151.05,24445.0,145.6001,145.6194,145.5615,145.5615,24445.0
2023-11-06 13:45:00,151.05,151.08,150.97,151.05,29548.0,145.5615,145.5904,145.4844,145.5615,29548.0
2023-11-06 13:50:00,151.05,151.16,151.02,151.15,44082.0,145.5615,145.6675,145.5326,145.6579,44082.0
2023-11-06 13:55:00,151.15,151.2,151.11,151.17,52112.0,145.6579,145.7061,145.6194,145.6772,52112.0
2023-11-06 14:00:00,151.16,151.25,151.11,151.11,50933.0,145.6675,145.7543,145.6194,145.6194,50933.0
2023-11-06 14:05:00,151.12,151.2,151.06,151.12,30043.0,145.629,145.7061,145.5712,145.629,30043.0
2023-11-06 14:10:00,151.12,151.12,150.91,150.94,30237.0,145.629,145.629,145.4266,145.4555,30237.0
2023-11-06 14:15:00,150.93,150.98,150.92,150.96,13888.0,145.4459,145.4941,145.4363,145.4748,13888.0
2023-11-06 14:20:00,150.97,150.98,150.88,150.97,22859.0,145.4844,145.4941,145.3977,145.4844,22859.0
2023-11-06 14:25:00,150.97,151.02,150.96,150.99,27203.0,145.4844,145.5326,145.4748,145.5037,27203.0
2023-11-06 14:30:00,151.0,151.1,150.99,151.05,28242.0,145.5134,145.6097,145.5037,145.5615,28242.0
2023-11-06 14:35:00,151.06,151.15,151.0,151.07,41973.0,145.5712,145.6579,145.5134,145.5808,41973.0
2023-11-06 14:40:00,151.1,151.15,151.06,151.06,21856.0,145.6097,145.6579,145.5712,145.5712,21856.0
2023-11-06 14:45:00,151.06,151.15,151.05,151.14,32805.0,145.5712,145.6579,145.5615,145.6483,32805.0
2023-11-06 14:50:00,151.14,151.16,151.07,151.1,53848.0,145.6483,145.6675,145.5808,145.6097,53848.0
2023-11-06 14:55:00,151.1,151.1,151.02,151.05,36406.0,145.6097,145.6097,145.5326,145.5615,36406.0
2023-11-06 15:00:00,151.05,151.15,151.02,151.14,35327.0,145.5615,145.6579,145.5326,145.6483,35327.0
2023-11-06 15:05:00,151.15,151.23,151.13,151.22,46917.0,145.6579,145.735,145.6386,145.7254,46917.0
2023-11-06 15:10:00,151.22,151.24,151.14,151.15,43277.0,145.7254,145.7446,145.6483,145.6579,43277.0
2023-11-06 15:15:00,151.14,151.15,151.05,151.08,54287.0,145.6483,145.6579,145.5615,145.5904,54287.0
2023-11-06 15:20:00,151.09,151.15,151.06,151.07,47675.0,145.6001,145.6579,145.5712,145.5808,47675.0
2023-11-06 15:25:00,151.08,151.11,150.99,151.11,43191.0,145.5904,145.6194,145.5037,145.6194,43191.0
2023-11-06 15:30:00,151.12,151.16,151.03,151.06,49772.0,145.629,145.6675,145.5423,145.5712,49772.0
2023-11-06 15:35:00,151.06,151.07,150.94,151.06,42545.0,145.5712,145.5808,145.4555,145.5712,42545.0
2023-11-06 15:40:00,151.06,151.06,150.82,150.83,61948.0,145.5712,145.5712,145.3399,145.3495,61948.0
2023-11-06 15:45:00,150.82,150.86,150.74,150.82,66858.0,145.3399,145.3784,145.2628,145.3399,66858.0
2023-11-06 15:50:00,150.81,150.94,150.75,150.83,94122.0,145.3303,145.4555,145.2724,145.3495,94122.0
2023-11-06 15:55:00,150.84,151.07,150.83,150.98,367499.0,145.3592,145.5808,145.3495,145.4941,367499.0
2023-11-07 09:30:00,150.92,150.93,150.49,150.86,92015.0,145.4363,145.4459,145.0219,145.3784,92015.0
2023-11-07 09:35:00,150.84,150.84,150.61,150.75,25097.0,145.3592,145.3592,145.1375,145.2724,25097.0
2023-11-07 09:40:00,150.79,150.93,150.7,150.72,41549.0,145.311,145.4459,145.2243,145.2435,41549.0
2023-11-07 09:45:00,150.72,150.93,150.68,150.91,34823.0,145.2435,145.4459,145.205,145.4266,34823.0
2023-11-07 09:50:00,150.93,151.02,150.62,150.65,54354.0,145.4459,145.5326,145.1472,145.1761,54354.0
2023-11-07 09:55:00,150.65,150.85,150.59,150.82,112208.0,145.1761,145.3688,145.1183,145.3399,112208.0
2023-11-07 10:00:00,150.86,150.91,150.57,150.62,57257.0,145.3784,145.4266,145.099,145.1472,57257.0
2023-11-07 10:05:00,150.62,150.78,150.61,150.69,52779.0,145.1472,145.3013,145.1375,145.2146,52779.0
2023-11-07 10:10:00,150.66,150.69,150.48,150.53,65151.0,145.1857,145.2146,145.0122,145.0604,65151.0
2023-11-07 10:15:00,150.53,150.62,150.27,150.27,32029.0,145.0604,145.1472,144.8099,144.8099,32029.0
2023-11-07 10:20:00,150.26,150.37,150.16,150.34,37371.0,144.8002,144.9062,144.7039,144.8773,37371.0
2023-11-07 10:25:00,150.36,150.6,150.33,150.6,34767.0,144.8966,145.1279,144.8677,145.1279,34767.0
2023-11-07 10:30:00,150.59,150.7,150.55,150.56,40486.0,145.1183,145.2243,145.0797,145.0893,40486.0
2023-11-07 10:35:00,150.55,150.69,150.47,150.47,31336.0,145.0797,145.2146,145.0026,145.0026,31336.0
2023-11-07 10:40:00,150.47,150.55,150.45,150.48,34361.0,145.0026,145.0797,144.9833,145.0122,34361.0
2023-11-07 10:45:00,150.47,150.51,150.4,150.44,47416.0,145.0026,145.0412,144.9352,144.9737,47416.0
2023-11-07 10:50:00,150.47,150.67,150.41,150.56,31398.0,145.0026,145.1953,144.9448,145.0893,31398.0
2023-11-07 10:55:00,150.56,150.58,150.38,150.47,33355.0,145.0893,145.1086,144.9159,145.0026,33355.0
2023-11-07 11:00:00,150.49,150.6,150.46,150.47,15172.0,145.0219,145.1279,144.993,145.0026,15172.0
2023-11-07 11:05:00,150.45,150.53,150.43,150.5,20580.0,144.9833,145.0604,144.9641,145.0315,20580.0
2023-11-07 11:10:00,150.5,150.52,150.26,150.3,30463.0,145.0315,145.0508,144.8002,144.8388,30463.0
2023-11-07 11:15:00,150.29,150.46,150.26,150.43,21244.0,144.8292,144.993,144.8002,144.9641,21244.0
2023-11-07 11:20:00,150.45,150.6,150.42,150.54,25985.0,144.9833,145.1279,144.9544,145.0701,25985.0
2023-11-07 11:25:00,150.53,150.65,150.52,150.62,22932.0,145.0604,145.1761,145.0508,145.1472,22932.0
2023-11-07 11:30:00,150.64,150.86,150.63,150.85,25466.0,145.1664,145.3784,145.1568,145.3688,25466.0
2023-11-07 11:35:00,150.87,151.05,150.87,151.04,24191.0,145.3881,145.5615,145.3881,145.5519,24191.0
2023-11-07 11:40:00,151.03,151.25,150.99,151.18,26485.0,145.5423,145.7543,145.5037,145.6868,26485.0
2023-11-07 11:45:00,151.17,151.19,151.02,151.13,22010.0,145.6772,145.6964,145.5326,145.6386,22010.0
2023-11-07 11:50:00,151.13,151.13,150.81,150.82,22190.0,145.6386,145.6386,145.3303,145.3399,22190.0
2023-11-07 11:55:00,150.8,150.84,150.76,150.79,13209.0,145.3206,145.3592,145.2821,145.311,13209.0
2023-11-07 12:00:00,150.78,150.81,150.72,150.77,12347.0,145.3013,145.3303,145.2435,145.2917,12347.0
2023-11-07 12:05:00,150.77,150.82,150.72,150.72,15965.0,145.2917,145.3399,145.2435,145.2435,15965.0
2023-11-07 12:10:00,150.72,150.73,150.61,150.61,18830.0,145.2435,145.2532,145.1375,145.1375,18830.0
2023-11-07 12:15:00,150.58,150.63,150.54,150.63,21685.0,145.1086,145.1568,145.0701,145.1568,21685.0
2023-11-07 12:20:00,150.64,150.72,150.62,150.71,15528.0,145.1664,145.2435,145.1472,145.2339,15528.0
2023-11-07 12:25:00,150.7,150.71,150.57,150.59,23936.0,145.2243,145.2339,145.099,145.1183,23936.0
2023-11-07 12:30:00,150.59,150.6,150.44,150.56,25126.0,145.1183,145.1279,144.9737,145.0893,25126.0
2023-11-07 12:35:00,150.57,150.6,150.53,150.59,21978.0,145.099,145.1279,145.0604,145.1183,21978.0
2023-11-07 12:40:00,150.58,150.68,150.53,150.66,22375.0,145.1086,145.205,145.0604,145.1857,22375.0
2023-11-07 12:45:00,150.67,150.73,150.63,150.68,33450.0,145.1953,145.2532,145.1568,145.205,33450.0
2023-11-07 12:50:00,150.69,150.82,150.65,150.82,20193.0,145.2146,145.3399,145.1761,145.3399,20193.0
2023-11-07 12:55:00,150.83,150.92,150.79,150.91,23121.0,145.3495,145.4363,145.311,145.4266,23121.0
2023-11-07 13:00:00,150.91,151.06,150.87,151.06,21391.0,145.4266,145.5712,145.3881,145.5712,21391.0
2023-11-07 13:05:00,151.05,151.13,151.03,151.13,20369.0,145.5615,145.6386,145.5423,145.6386,20369.0
2023-11-07 13:10:00,151.13,151.14,150.92,150.95,20350.0,145.6386,145.6483,145.4363,145.4652,20350.0
2023-11-07 13:15:00,150.96,150.97,150.91,150.93,20535.0,145.4748,145.4844,145.4266,145.4459,20535.0
2023-11-07 13:20:00,150.93,150.93,150.84,150.88,15333.0,145.4459,145.4459,145.3592,145.3977,15333.0
2023-11-07 13:25:00,150.87,150.92,150.75,150.76,22749.0,145.3881,145.4363,145.2724,145.2821,22749.0
2023-11-07 13:30:00,150.76,150.76,150.67,150.71,32507.0,145.2821,145.2821,145.1953,145.2339,32507.0
2023-11-07 13:35:00,150.7,150.81,150.68,150.69,28453.0,145.2243,145.3303,145.205,145.2146,28453.0
2023-11-07 13:40:00,150.69,150.7,150.64,150.66,29056.0,145.2146,145.2243,145.1664,145.1857,29056.0
2023-11-07 13:45:00,150.66,150.67,150.55,150.55,30507.0,145.1857,145.1953,145.0797,145.0797,30507.0
2023-11-07 13:50:00,150.55,150.56,150.38,150.48,38650.0,145.0797,145.0893,144.9159,145.0122,38650.0
2023-11-07 13:55:00,150.48,150.56,150.38,150.53,47405.0,145.0122,145.0893,144.9159,145.0604,47405.0
2023-11-07 14:00:00,150.53,150.56,150.42,150.5,42797.0,145.0604,145.0893,144.9544,145.0315,42797.0
2023-11-07 14:05:00,150.51,150.56,150.44,150.56,13709.0,145.0412,145.0893,144.9737,145.0893,13709.0
2023-11-07 14:10:00,150.56,150.56,150.42,150.42,19930.0,145.0893,145.0893,144.9544,144.9544,19930.0
2023-11-07 14:15:00,150.41,150.43,150.32,150.35,53707.0,144.9448,144.9641,144.8581,144.887,53707.0
2023-11-07 14:20:00,150.34,150.45,150.27,150.4,75634.0,144.8773,144.9833,144.8099,144.9352,75634.0
2023-11-07 14:25:00,150.42,150.42,150.3,150.34,28433.0,144.9544,144.9544,144.8388,144.8773,28433.0
2023-11-07 14:30:00,150.34,150.39,150.3,150.3,27520.0,144.8773,144.9255,144.8388,144.8388,27520.0
2023-11-07 14:35:00,150.3,150.34,150.12,150.17,26504.0,144.8388,144.8773,144.6653,144.7135,26504.0
2023-11-07 14:40:00,150.17,150.31,150.16,150.28,26828.0,144.7135,144.8484,144.7039,144.8195,26828.0
2023-11-07 14:45:00,150.29,150.41,150.28,150.39,25396.0,144.8292,144.9448,144.8195,144.9255,25396.0
2023-11-07 14:50:00,150.4,150.43,150.34,150.36,28540.0,144.9352,144.9641,144.8773,144.8966,28540.0
2023-11-07 14:55:00,150.36,150.39,150.22,150.22,38115.0,144.8966,144.9255,144.7617,144.7617,38115.0
2023-11-07 15:00:00,150.25,150.4,150.25,150.38,30609.0,144.7906,144.9352,144.7906,144.9159,30609.0
2023-11-07 15:05:00,150.39,150.4,150.29,150.34,40509.0,144.9255,144.9352,144.8292,144.8773,40509.0
2023-11-07 15:10:00,150.34,150.47,150.24,150.45,52297.0,144.8773,145.0026,144.781,144.9833,52297.0
2023-11-07 15:15:00,150.44,150.63,150.44,150.61,30273.0,144.9737,145.1568,144.9737,145.1375,30273.0
2023-11-07 15:20:00,150.6,150.66,150.51,150.56,42852.0,145.1279,145.1857,145.0412,145.0893,42852.0
2023-11-07 15:25:00,150.58,150.64,150.57,150.61,34193.0,145.1086,145.1664,145.099,145.1375,34193.0
2023-11-07 15:30:00,150.61,150.65,150.54,150.62,37913.0,145.1375,145.1761,145.0701,145.1472,37913.0
2023-11-07 15:35:00,150.62,150.64,150.54,150.59,43347.0,145.1472,145.1664,145.0701,145.1183,43347.0
2023-11-07 15:40:00,150.59,150.69,150.57,150.69,57363.0,145.1183,145.2146,145.099,145.2146,57363.0
2023-11-07 15:45:00,150.69,150.69,150.5,150.58,72620.0,145.2146,145.2146,145.0315,145.1086,72620.0
2023-11-07 15:50:00,150.58,150.58,150.4,150.49,105259.0,145.1086,145.1086,144.9352,145.0219,105259.0
2023-11-07 15:55:00,150.5,150.71,150.36,150.58,290624.0,145.0315,145.2339,144.8966,145.1086,290624.0
2023-11-08 09:30:00,150.96,151.2,150.43,150.46,141599.0,145.4748,145.7061,144.9641,144.993,141599.0
2023-11-08 09:35:00,150.54,150.73,150.38,150.38,32302.0,145.0701,145.2532,144.9159,144.9159,32302.0
2023-11-08 09:40:00,150.38,150.7,150.35,150.5,51084.0,144.9159,145.2243,144.887,145.0315,51084.0
2023-11-08 09:45:00,150.51,150.8,150.46,150.77,80818.0,145.0412,145.3206,144.993,145.2917,80818.0
2023-11-08 09:50:00,150.79,150.8,150.3,150.33,28139.0,145.311,145.3206,144.8388,144.8677,28139.0
2023-11-08 09:55:00,150.33,150.64,150.33,150.59,33350.0,144.8677,145.1664,144.8677,145.1183,33350.0
2023-11-08 10:00:00,150.6,150.61,150.25,150.25,31834.0,145.1279,145.1375,144.7906,144.7906,31834.0
2023-11-08 10:05:00,150.28,150.29,150.17,150.25,31843.0,144.8195,144.8292,144.7135,144.7906,31843.0
2023-11-08 10:10:00,150.27,150.57,150.27,150.55,38134.0,144.8099,145.099,144.8099,145.0797,38134.0
2023-11-08 10:15:00,150.6,150.64,150.53,150.54,32081.0,145.1279,145.1664,145.0604,145.0701,32081.0
2023-11-08 10:20:00,150.53,150.69,150.51,150.68,33890.0,145.0604,145.2146,145.0412,145.205,33890.0
2023-11-08 10:25:00,150.68,150.9,150.66,150.8,23161.0,145.205,145.417,145.1857,145.3206,23161.0
2023-11-08 10:30:00,150.8,150.86,150.6,150.61,23515.0,145.3206,145.3784,145.1279,145.1375,23515.0
2023-11-08 10:35:00,150.6,150.6,150.42,150.42,29390.0,145.1279,145.1279,144.9544,144.9544,29390.0
2023-11-08 10:40:00,150.44,150.75,150.44,150.63,25962.0,144.9737,145.2724,144.9737,145.1568,25962.0
2023-11-08 10:45:00,150.64,150.68,150.46,150.54,21090.0,145.1664,145.205,144.993,145.0701,21090.0
2023-11-08 10:50:00,150.53,150.55,150.41,150.54,24890.0,145.0604,145.0797,144.9448,145.0701,24890.0
2023-11-08 10:55:00,150.51,150.53,150.4,150.5,27983.0,145.0412,145.0604,144.9352,145.0315,27983.0
2023-11-08 11:00:00,150.48,150.5,150.38,150.38,34472.0,145.0122,145.0315,144.9159,144.9159,34472.0
2023-11-08 11:05:00,150.38,150.38,150.19,150.26,21609.0,144.9159,144.9159,144.7328,144.8002,21609.0
2023-11-08 11:10:00,150.26,150.35,150.18,150.29,24433.0,144.8002,144.887,144.7231,144.8292,24433.0
2023-11-08 11:15:00,150.29,150.41,150.27,150.34,25880.0,144.8292,144.9448,144.8099,144.8773,25880.0
2023-11-08 11:20:00,150.35,150.35,150.08,150.15,28685.0,144.887,144.887,144.6268,144.6942,28685.0
2023-11-08 11:25:00,150.13,150.16,150.06,150.15,26888.0,144.675,144.7039,144.6075,144.6942,26888.0
2023-11-08 11:30:00,150.14,150.16,149.94,150.06,50809.0,144.6846,144.7039,144.4919,144.6075,50809.0
2023-11-08 11:35:00,150.06,150.13,149.98,149.98,28932.0,144.6075,144.675,144.5304,144.5304,28932.0
2023-11-08 11:40:00,149.99,150.22,149.99,150.21,24195.0,144.5401,144.7617,144.5401,144.7521,24195.0
2023-11-08 11:45:00,150.21,150.21,150.08,150.08,23384.0,144.7521,144.7521,144.6268,144.6268,23384.0
2023-11-08 11:50:00,150.07,150.18,149.99,150.06,27053.0,144.6171,144.7231,144.5401,144.6075,27053.0
2023-11-08 11:55:00,150.05,150.08,149.99,150.03,23440.0,144.5979,144.6268,144.5401,144.5786,23440.0
2023-11-08 12:00:00,150.04,150.06,149.86,149.95,24373.0,144.5882,144.6075,144.4148,144.5015,24373.0
2023-11-08 12:05:00,149.94,150.02,149.69,149.73,22936.0,144.4919,144.569,144.251,144.2895,22936.0
2023-11-08 12:10:00,149.71,149.81,149.7,149.8,24354.0,144.2702,144.3666,144.2606,144.357,24354.0
2023-11-08 12:15:00,149.8,149.84,149.74,149.84,19255.0,144.357,144.3955,144.2991,144.3955,19255.0
2023-11-08 12:20:00,149.83,149.87,149.78,149.8,20424.0,144.3859,144.4244,144.3377,144.357,20424.0
2023-11-08 12:25:00,149.8,149.8,149.73,149.77,13379.0,144.357,144.357,144.2895,144.328,13379.0
2023-11-08 12:30:00,149.76,149.87,149.74,149.86,15476.0,144.3184,144.4244,144.2991,144.4148,15476.0
2023-11-08 12:35:00,149.85,149.92,149.82,149.9,10119.0,144.4051,144.4726,144.3762,144.4533,10119.0
2023-11-08 12:40:00,149.89,149.89,149.69,149.69,18509.0,144.4437,144.4437,144.251,144.251,18509.0
2023-11-08 12:45:00,149.69,149.71,149.65,149.67,12729.0,144.251,144.2702,144.2124,144.2317,12729.0
2023-11-08 12:50:00,149.67,149.69,149.62,149.63,18673.0,144.2317,144.251,144.1835,144.1931,18673.0
2023-11-08 12:55:00,149.63,149.85,149.59,149.85,13348.0,144.1931,144.4051,144.1546,144.4051,13348.0
2023-11-08 13:00:00,149.86,149.96,149.82,149.94,30029.0,144.4148,144.5111,144.3762,144.4919,30029.0
2023-11-08 13:05:00,149.94,149.94,149.78,149.79,26410.0,144.4919,144.4919,144.3377,144.3473,26410.0
2023-11-08 13:10:00,149.79,149.79,149.61,149.62,25474.0,144.3473,144.3473,144.1739,144.1835,25474.0
2023-11-08 13:15:00,149.61,149.64,149.53,149.54,22188.0,144.1739,144.2028,144.0968,144.1064,22188.0
2023-11-08 13:20:00,149.52,149.61,149.51,149.56,15234.0,144.0871,144.1739,144.0775,144.1257,15234.0
2023-11-08 13:25:00,149.57,149.7,149.56,149.67,36607.0,144.1353,144.2606,144.1257,144.2317,36607.0
2023-11-08 13:30:00,149.68,149.74,149.64,149.67,29073.0,144.2413,144.2991,144.2028,144.2317,29073.0
2023-11-08 13:35:00,149.67,149.74,149.64,149.73,14643.0,144.2317,144.2991,144.2028,144.2895,14643.0
2023-11-08 13:40:00,149.73,149.76,149.69,149.73,14409.0,144.2895,144.3184,144.251,144.2895,14409.0
2023-11-08 13:45:00,149.74,149.76,149.68,149.7,19631.0,144.2991,144.3184,144.2413,144.2606,19631.0
2023-11-08 13:50:00,149.72,149.78,149.72,149.77,22308.0,144.2799,144.3377,144.2799,144.328,22308.0
2023-11-08 13:55:00,149.77,149.79,149.7,149.74,13872.0,144.328,144.3473,144.2606,144.2991,13872.0
2023-11-08 14:00:00,149.73,149.75,149.68,149.69,36838.0,144.2895,144.3088,144.2413,144.251,36838.0
2023-11-08 14:05:00,149.69,149.75,149.66,149.71,16802.0,144.251,144.3088,144.222,144.2702,16802.0
2023-11-08 14:10:00,149.72,149.8,149.69,149.72,23014.0,144.2799,144.357,144.251,144.2799,23014.0
2023-11-08 14:15:00,149.73,149.8,149.72,149.77,22524.0,144.2895,144.357,144.2799,144.328,22524.0
2023-11-08 14:20:00,149.77,149.81,149.77,149.8,9597.0,144.328,144.3666,144.328,144.357,9597.0
2023-11-08 14:25:00,149.8,149.81,149.73,149.76,23042.0,144.357,144.3666,144.2895,144.3184,23042.0
2023-11-08 14:30:00,149.77,149.87,149.67,149.7,25384.0,144.328,144.4244,144.2317,144.2606,25384.0
2023-11-08 14:35:00,149.7,149.79,149.68,149.75,18375.0,144.2606,144.3473,144.2413,144.3088,18375.0
2023-11-08 14:40:00,149.77,149.79,149.71,149.72,24401.0,144.328,144.3473,144.2702,144.2799,24401.0
2023-11-08 14:45:00,149.71,149.74,149.65,149.67,16811.0,144.2702,144.2991,144.2124,144.2317,16811.0
2023-11-08 14:50:00,149.67,149.7,149.65,149.65,25437.0,144.2317,144.2606,144.2124,144.2124,25437.0
2023-11-08 14:55:00,149.65,149.67,149.6,149.63,18488.0,144.2124,144.2317,144.1642,144.1931,18488.0
2023-11-08 15:00:00,149.63,149.76,149.61,149.75,47035.0,144.1931,144.3184,144.1739,144.3088,47035.0
2023-11-08 15:05:00,149.75,149.77,149.71,149.77,22971.0,144.3088,144.328,144.2702,144.328,22971.0
2023-11-08 15:10:00,149.8,149.86,149.79,149.85,33798.0,144.357,144.4148,144.3473,144.4051,33798.0
2023-11-08 15:15:00,149.86,149.97,149.86,149.97,38144.0,144.4148,144.5208,144.4148,144.5208,38144.0
2023-11-08 15:20:00,149.97,150.1,149.97,150.01,49480.0,144.5208,144.6461,144.5208,144.5593,49480.0
2023-11-08 15:25:00,150.02,150.05,149.87,149.92,52215.0,144.569,144.5979,144.4244,144.4726,52215.0
2023-11-08 15:30:00,149.91,149.94,149.83,149.91,35371.0,144.463,144.4919,144.3859,144.463,35371.0
2023-11-08 15:35:00,149.9,150.02,149.9,149.96,40584.0,144.4533,144.569,144.4533,144.5111,40584.0
2023-11-08 15:40:00,149.97,150.21,149.96,150.1,57978.0,144.5208,144.7521,144.5111,144.6461,57978.0
2023-11-08 15:45:00,150.09,150.15,150.05,150.07,49062.0,144.6364,144.6942,144.5979,144.6171,49062.0
2023-11-08 15:50:00,150.08,150.09,149.89,149.97,77341.0,144.6268,144.6364,144.4437,144.5208,77341.0
2023-11-08 15:55:00,149.98,150.05,149.86,150.02,224082.0,144.5304,144.5979,144.4148,144.569,224082.0
2023-11-09 09:30:00,149.74,149.95,149.24,149.32,195768.0,144.2991,144.5015,143.8173,143.8944,195768.0
2023-11-09 09:35:00,149.36,149.59,149.28,149.57,28401.0,143.9329,144.1546,143.8558,144.1353,28401.0
2023-11-09 09:40:00,149.61,149.74,149.23,149.26,70842.0,144.1739,144.2991,143.8077,143.8366,70842.0
2023-11-09 09:45:00,149.22,149.38,149.12,149.38,60404.0,143.798,143.9522,143.7017,143.9522,60404.0
2023-11-09 09:50:00,149.39,149.41,149.13,149.14,23609.0,143.9619,143.9811,143.7113,143.7209,23609.0
2023-11-09 09:55:00,149.16,149.57,149.14,149.48,344393.0,143.7402,144.1353,143.7209,144.0486,344393.0
2023-11-09 10:00:00,149.43,149.72,149.43,149.69,58638.0,144.0004,144.2799,144.0004,144.251,58638.0
2023-11-09 10:05:00,149.71,150.11,149.69,150.02,172091.0,144.2702,144.6557,144.251,144.569,172091.0
2023-11-09 10:10:00,150.03,150.06,149.87,149.93,69499.0,144.5786,144.6075,144.4244,144.4822,69499.0
2023-11-09 10:15:00,149.88,149.88,149.67,149.7,37934.0,144.434,144.434,144.2317,144.2606,37934.0
2023-11-09 10:20:00,149.71,150.0,149.7,149.95,31875.0,144.2702,144.5497,144.2606,144.5015,31875.0
2023-11-09 10:25:00,149.95,150.0,149.8,149.88,109785.0,144.5015,144.5497,144.357,144.434,109785.0
2023-11-09 10:30:00,149.85,149.85,149.62,149.66,25054.0,144.4051,144.4051,144.1835,144.222,25054.0
2023-11-09 10:35:00,149.65,149.86,149.65,149.86,19187.0,144.2124,144.4148,144.2124,144.4148,19187.0
2023-11-09 10:40:00,149.87,149.96,149.75,149.84,13930.0,144.4244,144.5111,144.3088,144.3955,13930.0
2023-11-09 10:45:00,149.83,150.0,149.81,150.0,38629.0,144.3859,144.5497,144.3666,144.5497,38629.0
2023-11-09 10:50:00,150.0,150.03,149.87,149.96,51749.0,144.5497,144.5786,144.4244,144.5111,51749.0
2023-11-09 10:55:00,149.96,150.0,149.86,149.88,23966.0,144.5111,144.5497,144.4148,144.434,23966.0
2023-11-09 11:00:00,149.89,149.96,149.87,149.91,26291.0,144.4437,144.5111,144.4244,144.463,26291.0
2023-11-09 11:05:00,149.92,150.11,149.91,150.03,40484.0,144.4726,144.6557,144.463,144.5786,40484.0
2023-11-09 11:10:00,150.03,150.1,149.97,149.99,23673.0,144.5786,144.6461,144.5208,144.5401,23673.0
2023-11-09 11:15:00,149.97,150.11,149.97,150.11,20057.0,144.5208,144.6557,144.5208,144.6557,20057.0
2023-11-09 11:20:00,150.1,150.18,150.06,150.12,16158.0,144.6461,144.7231,144.6075,144.6653,16158.0
2023-11-09 11:25:00,150.11,150.19,150.06,150.07,15043.0,144.6557,144.7328,144.6075,144.6171,15043.0
2023-11-09 11:30:00,150.07,150.09,149.99,150.03,17030.0,144.6171,144.6364,144.5401,144.5786,17030.0
2023-11-09 11:35:00,150.03,150.11,149.97,150.05,16330.0,144.5786,144.6557,144.5208,144.5979,16330.0
2023-11-09 11:40:00,150.05,150.13,149.94,150.01,64493.0,144.5979,144.675,144.4919,144.5593,64493.0
2023-11-09 11:45:00,150.0,150.0,149.88,149.89,15480.0,144.5497,144.5497,144.434,144.4437,15480.0
2023-11-09 11:50:00,149.9,149.93,149.74,149.74,10277.0,144.4533,144.4822,144.2991,144.2991,10277.0
2023-11-09 11:55:00,149.73,149.85,149.73,149.82,19416.0,144.2895,144.4051,144.2895,144.3762,19416.0
2023-11-09 12:00:00,149.84,150.05,149.84,149.99,31075.0,144.3955,144.5979,144.3955,144.5401,31075.0
2023-11-09 12:05:00,150.0,150.0,149.91,149.96,30162.0,144.5497,144.5497,144.463,144.5111,30162.0
2023-11-09 12:10:00,149.97,150.08,149.93,150.05,53727.0,144.5208,144.6268,144.4822,144.5979,53727.0
2023-11-09 12:15:00,150.04,150.14,149.96,149.97,20374.0,144.5882,144.6846,144.5111,144.5208,20374.0
2023-11-09 12:20:00,149.96,150.03,149.89,149.99,24636.0,144.5111,144.5786,144.4437,144.5401,24636.0
2023-11-09 12:25:00,150.0,150.04,149.97,150.0,35854.0,144.5497,144.5882,144.5208,144.5497,35854.0
2023-11-09 12:30:00,150.0,150.01,149.91,149.96,23826.0,144.5497,144.5593,144.463,144.5111,23826.0
2023-11-09 12:35:00,149.97,150.04,149.94,150.0,20147.0,144.5208,144.5882,144.4919,144.5497,20147.0
2023-11-09 12:40:00,150.0,150.08,149.96,150.08,21204.0,144.5497,144.6268,144.5111,144.6268,21204.0
2023-11-09 12:45:00,150.09,150.13,149.94,149.95,14266.0,144.6364,144.675,144.4919,144.5015,14266.0
2023-11-09 12:50:00,149.96,149.98,149.93,149.95,16124.0,144.5111,144.5304,144.4822,144.5015,16124.0
2023-11-09 12:55:00,149.95,150.0,149.92,149.97,17787.0,144.5015,144.5497,144.4726,144.5208,17787.0
2023-11-09 13:00:00,149.97,150.05,149.79,149.94,60593.0,144.5208,144.5979,144.3473,144.4919,60593.0
2023-11-09 13:05:00,149.94,150.01,149.69,149.72,20863.0,144.4919,144.5593,144.251,144.2799,20863.0
2023-11-09 13:10:00,149.74,149.83,149.57,149.78,24767.0,144.2991,144.3859,144.1353,144.3377,24767.0
2023-11-09 13:15:00,149.77,149.83,149.7,149.73,13257.0,144.328,144.3859,144.2606,144.2895,13257.0
2023-11-09 13:20:00,149.73,149.93,149.7,149.92,16130.0,144.2895,144.4822,144.2606,144.4726,16130.0
2023-11-09 13:25:00,149.91,149.95,149.86,149.88,18634.0,144.463,144.5015,144.4148,144.434,18634.0
2023-11-09 13:30:00,149.87,149.91,149.79,149.86,35534.0,144.4244,144.463,144.3473,144.4148,35534.0
2023-11-09 13:35:00,149.86,149.96,149.8,149.81,14247.0,144.4148,144.5111,144.357,144.3666,14247.0
2023-11-09 13:40:00,149.83,149.84,149.63,149.65,22832.0,144.3859,144.3955,144.1931,144.2124,22832.0
2023-11-09 13:45:00,149.65,149.75,149.63,149.72,20870.0,144.2124,144.3088,144.1931,144.2799,20870.0
2023-11-09 13:50:00,149.73,149.78,149.64,149.69,73951.0,144.2895,144.3377,144.2028,144.251,73951.0
2023-11-09 13:55:00,149.69,149.79,149.64,149.65,21123.0,144.251,144.3473,144.2028,144.2124,21123.0
2023-11-09 14:00:00,149.62,149.62,149.44,149.52,36984.0,144.1835,144.1835,144.01,144.0871,36984.0
2023-11-09 14:05:00,149.52,149.63,149.46,149.6,25762.0,144.0871,144.1931,144.0293,144.1642,25762.0
2023-11-09 14:10:00,149.58,149.58,149.47,149.5,21280.0,144.1449,144.1449,144.0389,144.0679,21280.0
2023-11-09 14:15:00,149.49,149.55,149.44,149.49,33959.0,144.0582,144.116,144.01,144.0582,33959.0
2023-11-09 14:20:00,149.5,149.62,149.49,149.6,52774.0,144.0679,144.1835,144.0582,144.1642,52774.0
2023-11-09 14:25:00,149.6,149.75,149.57,149.66,59427.0,144.1642,144.3088,144.1353,144.222,59427.0
2023-11-09 14:30:00,149.65,149.79,149.64,149.78,14306.0,144.2124,144.3473,144.2028,144.3377,14306.0
2023-11-09 14:35:00,149.77,149.78,149.61,149.68,33271.0,144.328,144.3377,144.1739,144.2413,33271.0
2023-11-09 14:40:00,149.69,149.76,149.67,149.73,36893.0,144.251,144.3184,144.2317,144.2895,36893.0
2023-11-09 14:45:00,149.75,149.91,149.75,149.88,28090.0,144.3088,144.463,144.3088,144.434,28090.0
2023-11-09 14:50:00,149.87,149.9,149.81,149.88,25030.0,144.4244,144.4533,144.3666,144.434,25030.0
2023-11-09 14:55:00,149.88,149.88,149.75,149.82,33775.0,144.434,144.434,144.3088,144.3762,33775.0
2023-11-09 15:00:00,149.83,149.92,149.81,149.91,50347.0,144.3859,144.4726,144.3666,144.463,50347.0
2023-11-09 15:05:00,149.89,150.02,149.88,149.9,32778.0,144.4437,144.569,144.434,144.4533,32778.0
2023-11-09 15:10:00,149.91,150.05,149.88,150.0,51658.0,144.463,144.5979,144.434,144.5497,51658.0
2023-11-09 15:15:00,149.99,150.02,149.89,149.99,21573.0,144.5401,144.569,144.4437,144.5401,21573.0
2023-11-09 15:20:00,149.99,150.08,149.94,150.04,19795.0,144.5401,144.6268,144.4919,144.5882,19795.0
2023-11-09 15:25:00,150.05,150.05,149.95,149.97,28032.0,144.5979,144.5979,144.5015,144.5208,28032.0
2023-11-09 15:30:00,149.96,150.02,149.9,150.02,43822.0,144.5111,144.569,144.4533,144.569,43822.0
2023-11-09 15:35:00,150.01,150.05,149.95,149.96,32979.0,144.5593,144.5979,144.5015,144.5111,32979.0
2023-11-09 15:40:00,149.96,150.07,149.93,150.0,54804.0,144.5111,144.6171,144.4822,144.5497,54804.0
2023-11-09 15:45:00,150.0,150.02,149.93,150.02,86185.0,144.5497,144.569,144.4822,144.569,86185.0
2023-11-09 15:50:00,150.03,150.2,150.01,150.13,95224.0,144.5786,144.7424,144.5593,144.675,95224.0
2023-11-09 15:55:00,150.13,150.35,150.03,150.35,395759.0,144.675,144.887,144.5786,144.887,395759.0
2023-11-10 09:30:00,150.84,151.07,150.22,150.9,143961.0,145.3592,145.5808,144.7617,145.417,143961.0
2023-11-10 09:35:00,150.93,150.95,150.05,150.05,38565.0,145.4459,145.4652,144.5979,144.5979,38565.0
2023-11-10 09:40:00,150.05,150.18,149.93,150.03,33091.0,144.5979,144.7231,144.4822,144.5786,33091.0
2023-11-10 09:45:00,150.03,150.37,149.92,150.22,82657.0,144.5786,144.9062,144.4726,144.7617,82657.0
2023-11-10 09:50:00,150.24,150.68,150.24,150.61,35284.0,144.781,145.205,144.781,145.1375,35284.0
2023-11-10 09:55:00,150.61,150.73,150.49,150.58,47162.0,145.1375,145.2532,145.0219,145.1086,47162.0
2023-11-10 10:00:00,150.54,150.54,150.22,150.48,36738.0,145.0701,145.0701,144.7617,145.0122,36738.0
2023-11-10 10:05:00,150.5,150.79,150.44,150.73,37121.0,145.0315,145.311,144.9737,145.2532,37121.0
2023-11-10 10:10:00,150.73,150.8,150.4,150.44,26318.0,145.2532,145.3206,144.9352,144.9737,26318.0
2023-11-10 10:15:00,150.43,150.64,150.39,150.6,27634.0,144.9641,145.1664,144.9255,145.1279,27634.0
2023-11-10 10:20:00,150.57,150.69,150.41,150.43,22065.0,145.099,145.2146,144.9448,144.9641,22065.0
2023-11-10 10:25:00,150.45,150.53,150.42,150.49,22978.0,144.9833,145.0604,144.9544,145.0219,22978.0
2023-11-10 10:30:00,150.48,150.51,150.21,150.22,27593.0,145.0122,145.0412,144.7521,144.7617,27593.0
2023-11-10 10:35:00,150.22,150.24,150.12,150.17,24702.0,144.7617,144.781,144.6653,144.7135,24702.0
2023-11-10 10:40:00,150.18,150.29,150.06,150.28,23573.0,144.7231,144.8292,144.6075,144.8195,23573.0
2023-11-10 10:45:00,150.27,150.47,150.26,150.35,28280.0,144.8099,145.0026,144.8002,144.887,28280.0
2023-11-10 10:50:00,150.36,150.43,150.35,150.39,17341.0,144.8966,144.9641,144.887,144.9255,17341.0
2023-11-10 10:55:00,150.39,150.41,150.18,150.18,18823.0,144.9255,144.9448,144.7231,144.7231,18823.0
2023-11-10 11:00:00,150.18,150.52,150.17,150.52,26351.0,144.7231,145.0508,144.7135,145.0508,26351.0
2023-11-10 11:05:00,150.53,150.6,150.42,150.44,27818.0,145.0604,145.1279,144.9544,144.9737,27818.0
2023-11-10 11:10:00,150.41,150.5,150.34,150.48,19896.0,144.9448,145.0315,144.8773,145.0122,19896.0
2023-11-10 11:15:00,150.49,150.52,150.38,150.4,15656.0,145.0219,145.0508,144.9159,144.9352,15656.0
2023-11-10 11:20:00,150.39,150.58,150.39,150.58,24677.0,144.9255,145.1086,144.9255,145.1086,24677.0
2023-11-10 11:25:00,150.57,150.58,150.42,150.52,14233.0,145.099,145.1086,144.9544,145.0508,14233.0
2023-11-10 11:30:00,150.51,150.58,150.41,150.57,22382.0,145.0412,145.1086,144.9448,145.099,22382.0
2023-11-10 11:35:00,150.57,150.71,150.57,150.6,11516.0,145.099,145.2339,145.099,145.1279,11516.0
2023-11-10 11:40:00,150.61,150.61,150.54,150.57,9805.0,145.1375,145.1375,145.0701,145.099,9805.0
2023-11-10 11:45:00,150.57,150.62,150.5,150.5,10334.0,145.099,145.1472,145.0315,145.0315,10334.0
2023-11-10 11:50:00,150.49,150.55,150.45,150.47,15997.0,145.0219,145.0797,144.9833,145.0026,15997.0
2023-11-10 11:55:00,150.45,150.5,150.41,150.48,15555.0,144.9833,145.0315,144.9448,145.0122,15555.0
2023-11-10 12:00:00,150.47,150.64,150.47,150.64,26192.0,145.0026,145.1664,145.0026,145.1664,26192.0
2023-11-10 12:05:00,150.62,150.67,150.59,150.61,14710.0,145.1472,145.1953,145.1183,145.1375,14710.0
2023-11-10 12:10:00,150.61,150.65,150.54,150.56,19066.0,145.1375,145.1761,145.0701,145.0893,19066.0
2023-11-10 12:15:00,150.56,150.71,150.55,150.64,46698.0,145.0893,145.2339,145.0797,145.1664,46698.0
2023-11-10 12:20:00,150.64,150.67,150.57,150.6,14579.0,145.1664,145.1953,145.099,145.1279,14579.0
2023-11-10 12:25:00,150.59,150.63,150.54,150.58,13056.0,145.1183,145.1568,145.0701,145.1086,13056.0
2023-11-10 12:30:00,150.58,150.84,150.58,150.77,34187.0,145.1086,145.3592,145.1086,145.2917,34187.0
2023-11-10 12:35:00,150.78,151.0,150.75,150.98,25157.0,145.3013,145.5134,145.2724,145.4941,25157.0
2023-11-10 12:40:00,150.97,150.97,150.83,150.91,14225.0,145.4844,145.4844,145.3495,145.4266,14225.0
2023-11-10 12:45:00,150.92,150.93,150.8,150.8,24601.0,145.4363,145.4459,145.3206,145.3206,24601.0
2023-11-10 12:50:00,150.8,151.04,150.79,151.03,46537.0,145.3206,145.5519,145.311,145.5423,46537.0
2023-11-10 12:55:00,151.05,151.05,150.94,151.02,14403.0,145.5615,145.5615,145.4555,145.5326,14403.0
2023-11-10 13:00:00,151.02,151.05,150.97,150.98,15476.0,145.5326,145.5615,145.4844,145.4941,15476.0
2023-11-10 13:05:00,150.99,151.06,150.93,151.0,17286.0,145.5037,145.5712,145.4459,145.5134,17286.0
2023-11-10 13:10:00,151.02,151.04,150.95,150.96,18333.0,145.5326,145.5519,145.4652,145.4748,18333.0
2023-11-10 13:15:00,150.97,151.0,150.88,151.0,17810.0,145.4844,145.5134,145.3977,145.5134,17810.0
2023-11-10 13:20:00,151.0,151.04,150.94,151.0,13905.0,145.5134,145.5519,145.4555,145.5134,13905.0
2023-11-10 13:25:00,151.02,151.03,150.9,150.9,20760.0,145.5326,145.5423,145.417,145.417,20760.0
2023-11-10 13:30:00,150.91,151.05,150.87,150.88,24245.0,145.4266,145.5615,145.3881,145.3977,24245.0
2023-11-10 13:35:00,150.88,150.99,150.79,150.99,22407.0,145.3977,145.5037,145.311,145.5037,22407.0
2023-11-10 13:40:00,151.0,151.09,150.99,151.03,22229.0,145.5134,145.6001,145.5037,145.5423,22229.0
2023-11-10 13:45:00,151.02,151.06,150.97,151.02,18130.0,145.5326,145.5712,145.4844,145.5326,18130.0
2023-11-10 13:50:00,151.01,151.04,150.98,151.01,13177.0,145.523,145.5519,145.4941,145.523,13177.0
2023-11-10 13:55:00,151.0,151.04,150.95,151.02,17096.0,145.5134,145.5519,145.4652,145.5326,17096.0
2023-11-10 14:00:00,151.01,151.09,151.0,151.03,18435.0,145.523,145.6001,145.5134,145.5423,18435.0
2023-11-10 14:05:00,151.04,151.12,151.02,151.05,18543.0,145.5519,145.629,145.5326,145.5615,18543.0
2023-11-10 14:10:00,151.05,151.14,151.03,151.07,20356.0,145.5615,145.6483,145.5423,145.5808,20356.0
2023-11-10 14:15:00,151.08,151.11,151.06,151.09,18241.0,145.5904,145.6194,145.5712,145.6001,18241.0
2023-11-10 14:20:00,151.1,151.21,151.09,151.19,46268.0,145.6097,145.7157,145.6001,145.6964,46268.0
2023-11-10 14:25:00,151.18,151.19,151.1,151.17,20192.0,145.6868,145.6964,145.6097,145.6772,20192.0
2023-11-10 14:30:00,151.18,151.19,151.06,151.11,21869.0,145.6868,145.6964,145.5712,145.6194,21869.0
2023-11-10 14:35:00,151.11,151.12,150.96,151.0,17726.0,145.6194,145.629,145.4748,145.5134,17726.0
2023-11-10 14:40:00,151.02,151.05,150.98,151.02,23930.0,145.5326,145.5615,145.4941,145.5326,23930.0
2023-11-10 14:45:00,151.03,151.1,150.99,151.03,22921.0,145.5423,145.6097,145.5037,145.5423,22921.0
2023-11-10 14:50:00,151.04,151.07,150.96,150.99,18077.0,145.5519,145.5808,145.4748,145.5037,18077.0
2023-11-10 14:55:00,151.0,151.0,150.95,150.99,16955.0,145.5134,145.5134,145.4652,145.5037,16955.0
2023-11-10 15:00:00,151.0,151.07,150.98,151.03,26335.0,145.5134,145.5808,145.4941,145.5423,26335.0
2023-11-10 15:05:00,151.04,151.07,151.0,151.02,24432.0,145.5519,145.5808,145.5134,145.5326,24432.0
2023-11-10 15:10:00,151.01,151.04,150.92,150.98,16409.0,145.523,145.5519,145.4363,145.4941,16409.0
2023-11-10 15:15:00,150.97,151.04,150.93,151.04,27169.0,145.4844,145.5519,145.4459,145.5519,27169.0
2023-11-10 15:20:00,151.02,151.07,151.0,151.06,32503.0,145.5326,145.5808,145.5134,145.5712,32503.0
2023-11-10 15:25:00,151.06,151.13,151.03,151.13,33837.0,145.5712,145.6386,145.5423,145.6386,33837.0
2023-11-10 15:30:00,151.14,151.19,151.02,151.06,32893.0,145.6483,145.6964,145.5326,145.5712,32893.0
2023-11-10 15:35:00,151.06,151.18,151.04,151.05,35193.0,145.5712,145.6868,145.5519,145.5615,35193.0
2023-11-10 15:40:00,151.05,151.17,151.02,151.17,42428.0,145.5615,145.6772,145.5326,145.6772,42428.0
2023-11-10 15:45:00,151.14,151.36,151.12,151.17,75439.0,145.6483,145.8603,145.629,145.6772,75439.0
2023-11-10 15:50:00,151.15,151.43,151.11,151.36,127007.0,145.6579,145.9277,145.6194,145.8603,127007.0
2023-11-10 15:55:00,151.36,151.44,151.31,151.42,319564.0,145.8603,145.9374,145.8121,145.9181,319564.0
2023-11-13 09:30:00,151.44,152.23,151.44,151.78,162974.0,145.9374,146.6987,145.9374,146.265,162974.0
2023-11-13 09:35:00,151.77,152.26,151.72,152.2,89350.0,146.2554,146.7276,146.2072,146.6697,89350.0
2023-11-13 09:40:00,152.25,152.66,152.2,152.65,111927.0,146.7179,147.113,146.6697,147.1034,111927.0
2023-11-13 09:45:00,152.64,152.9,152.47,152.62,103611.0,147.0938,147.3443,146.9299,147.0745,103611.0
2023-11-13 09:50:00,152.59,152.78,152.48,152.57,55916.0,147.0456,147.2287,146.9396,147.0263,55916.0
2023-11-13 09:55:00,152.56,152.75,152.43,152.7,55104.0,147.0167,147.1998,146.8914,147.1516,55104.0
2023-11-13 10:00:00,152.71,152.72,152.49,152.55,83691.0,147.1612,147.1709,146.9492,147.007,83691.0
2023-11-13 10:05:00,152.56,152.63,152.37,152.48,61907.0,147.0167,147.0841,146.8336,146.9396,61907.0
2023-11-13 10:10:00,152.48,152.52,152.14,152.17,49727.0,146.9396,146.9781,146.6119,146.6408,49727.0
2023-11-13 10:15:00,152.15,152.24,152.04,152.16,40217.0,146.6216,146.7083,146.5156,146.6312,40217.0
2023-11-13 10:20:00,152.15,152.4,152.14,152.38,48182.0,146.6216,146.8625,146.6119,146.8432,48182.0
2023-11-13 10:25:00,152.38,152.53,152.34,152.51,54338.0,146.8432,146.9878,146.8047,146.9685,54338.0
2023-11-13 10:30:00,152.53,152.61,152.4,152.43,35000.0,146.9878,147.0649,146.8625,146.8914,35000.0
2023-11-13 10:35:00,152.43,152.5,152.34,152.41,20857.0,146.8914,146.9588,146.8047,146.8721,20857.0
2023-11-13 10:40:00,152.39,152.39,152.24,152.34,20654.0,146.8528,146.8528,146.7083,146.8047,20654.0
2023-11-13 10:45:00,152.34,152.41,152.2,152.26,22940.0,146.8047,146.8721,146.6697,146.7276,22940.0
2023-11-13 10:50:00,152.27,152.5,152.27,152.49,27538.0,146.7372,146.9588,146.7372,146.9492,27538.0
2023-11-13 10:55:00,152.47,152.63,152.46,152.63,66526.0,146.9299,147.0841,146.9203,147.0841,66526.0
2023-11-13 11:00:00,152.62,152.64,152.22,152.29,34905.0,147.0745,147.0938,146.689,146.7565,34905.0
2023-11-13 11:05:00,152.27,152.32,152.12,152.17,27210.0,146.7372,146.7854,146.5927,146.6408,27210.0
2023-11-13 11:10:00,152.2,152.3,152.14,152.18,22930.0,146.6697,146.7661,146.6119,146.6505,22930.0
2023-11-13 11:15:00,152.17,152.17,151.98,152.06,24587.0,146.6408,146.6408,146.4577,146.5348,24587.0
2023-11-13 11:20:00,152.06,152.08,151.93,152.05,19294.0,146.5348,146.5541,146.4096,146.5252,19294.0
2023-11-13 11:25:00,152.06,152.06,151.86,151.9,31288.0,146.5348,146.5348,146.3421,146.3807,31288.0
2023-11-13 11:30:00,151.9,151.96,151.84,151.85,37294.0,146.3807,146.4385,146.3228,146.3325,37294.0
2023-11-13 11:35:00,151.87,152.27,151.87,152.22,59363.0,146.3517,146.7372,146.3517,146.689,59363.0
2023-11-13 11:40:00,152.23,152.31,152.18,152.3,26785.0,146.6987,146.7758,146.6505,146.7661,26785.0
2023-11-13 11:45:00,152.3,152.59,152.28,152.55,43118.0,146.7661,147.0456,146.7468,147.007,43118.0
2023-11-13 11:50:00,152.55,152.58,152.44,152.5,17751.0,147.007,147.0359,146.901,146.9588,17751.0
2023-11-13 11:55:00,152.52,152.6,152.46,152.58,23310.0,146.9781,147.0552,146.9203,147.0359,23310.0
2023-11-13 12:00:00,152.58,152.65,152.51,152.61,26172.0,147.0359,147.1034,146.9685,147.0649,26172.0
2023-11-13 12:05:00,152.63,152.64,152.48,152.5,25414.0,147.0841,147.0938,146.9396,146.9588,25414.0
2023-11-13 12:10:00,152.51,152.55,152.41,152.42,20710.0,146.9685,147.007,146.8721,146.8818,20710.0
2023-11-13 12:15:00,152.41,152.5,152.34,152.38,24041.0,146.8721,146.9588,146.8047,146.8432,24041.0
2023-11-13 12:20:00,152.38,152.57,152.37,152.57,21393.0,146.8432,147.0263,146.8336,147.0263,21393.0
2023-11-13 12:25:00,152.56,152.68,152.55,152.68,62728.0,147.0167,147.1323,147.007,147.1323,62728.0
2023-11-13 12:30:00,152.68,152.68,152.52,152.58,20481.0,147.1323,147.1323,146.9781,147.0359,20481.0
2023-11-13 12:35:00,152.57,152.57,152.35,152.36,18663.0,147.0263,147.0263,146.8143,146.8239,18663.0
2023-11-13 12:40:00,152.37,152.38,152.3,152.34,14436.0,146.8336,146.8432,146.7661,146.8047,14436.0
2023-11-13 12:45:00,152.34,152.36,152.25,152.36,14584.0,146.8047,146.8239,146.7179,146.8239,14584.0
2023-11-13 12:50:00,152.36,152.47,152.33,152.45,18376.0,146.8239,146.9299,146.795,146.9107,18376.0
2023-11-13 12:55:00,152.45,152.49,152.42,152.49,13964.0,146.9107,146.9492,146.8818,146.9492,13964.0
2023-11-13 13:00:00,152.49,152.49,152.38,152.38,14829.0,146.9492,146.9492,146.8432,146.8432,14829.0
2023-11-13 13:05:00,152.38,152.44,152.29,152.31,18738.0,146.8432,146.901,146.7565,146.7758,18738.0
2023-11-13 13:10:00,152.3,152.51,152.3,152.5,20379.0,146.7661,146.9685,146.7661,146.9588,20379.0
2023-11-13 13:15:00,152.5,152.56,152.46,152.52,17180.0,146.9588,147.0167,146.9203,146.9781,17180.0
2023-11-13 13:20:00,152.53,152.59,152.48,152.53,14638.0,146.9878,147.0456,146.9396,146.9878,14638.0
2023-11-13 13:25:00,152.52,152.52,152.35,152.4,16096.0,146.9781,146.9781,146.8143,146.8625,16096.0
2023-11-13 13:30:00,152.41,152.41,152.28,152.35,20073.0,146.8721,146.8721,146.7468,146.8143,20073.0
2023-11-13 13:35:00,152.33,152.48,152.28,152.48,17220.0,146.795,146.9396,146.7468,146.9396,17220.0
2023-11-13 13:40:00,152.48,152.63,152.42,152.58,17635.0,146.9396,147.0841,146.8818,147.0359,17635.0
2023-11-13 13:45:00,152.58,152.62,152.56,152.58,14002.0,147.0359,147.0745,147.0167,147.0359,14002.0
2023-11-13 13:50:00,152.58,152.65,152.57,152.63,12482.0,147.0359,147.1034,147.0263,147.0841,12482.0
2023-11-13 13:55:00,152.63,152.64,152.47,152.51,15594.0,147.0841,147.0938,146.9299,146.9685,15594.0
2023-11-13 14:00:00,152.51,152.51,152.37,152.46,20996.0,146.9685,146.9685,146.8336,146.9203,20996.0
2023-11-13 14:05:00,152.47,152.51,152.42,152.43,14258.0,146.9299,146.9685,146.8818,146.8914,14258.0
2023-11-13 14:10:00,152.43,152.57,152.42,152.52,17588.0,146.8914,147.0263,146.8818,146.9781,17588.0
2023-11-13 14:15:00,152.51,152.51,152.44,152.49,15105.0,146.9685,146.9685,146.901,146.9492,15105.0
2023-11-13 14:20:00,152.5,152.5,152.42,152.49,12270.0,146.9588,146.9588,146.8818,146.9492,12270.0
2023-11-13 14:25:00,152.5,152.54,152.41,152.47,14579.0,146.9588,146.9974,146.8721,146.9299,14579.0
2023-11-13 14:30:00,152.48,152.59,152.43,152.58,21130.0,146.9396,147.0456,146.8914,147.0359,21130.0
2023-11-13 14:35:00,152.58,152.69,152.57,152.58,33864.0,147.0359,147.1419,147.0263,147.0359,33864.0
2023-11-13 14:40:00,152.59,152.6,152.47,152.52,15357.0,147.0456,147.0552,146.9299,146.9781,15357.0
2023-11-13 14:45:00,152.5,152.65,152.5,152.6,41202.0,146.9588,147.1034,146.9588,147.0552,41202.0
2023-11-13 14:50:00,152.6,152.61,152.52,152.57,28543.0,147.0552,147.0649,146.9781,147.0263,28543.0
2023-11-13 14:55:00,152.57,152.6,152.47,152.49,19202.0,147.0263,147.0552,146.9299,146.9492,19202.0
2023-11-13 15:00:00,152.48,152.53,152.4,152.48,18333.0,146.9396,146.9878,146.8625,146.9396,18333.0
2023-11-13 15:05:00,152.46,152.53,152.45,152.52,19123.0,146.9203,146.9878,146.9107,146.9781,19123.0
2023-11-13 15:10:00,152.52,152.52,152.44,152.47,18858.0,146.9781,146.9781,146.901,146.9299,18858.0
2023-11-13 15:15:00,152.46,152.53,152.44,152.5,25353.0,146.9203,146.9878,146.901,146.9588,25353.0
2023-11-13 15:20:00,152.51,152.58,152.5,152.58,22183.0,146.9685,147.0359,146.9588,147.0359,22183.0
2023-11-13 15:25:00,152.59,152.68,152.58,152.58,22953.0,147.0456,147.1323,147.0359,147.0359,22953.0
2023-11-13 15:30:00,152.54,152.67,152.53,152.55,27999.0,146.9974,147.1227,146.9878,147.007,27999.0
2023-11-13 15:35:00,152.55,152.57,152.49,152.5,41825.0,147.007,147.0263,146.9492,146.9588,41825.0
2023-11-13 15:40:00,152.49,152.53,152.45,152.47,53180.0,146.9492,146.9878,146.9107,146.9299,53180.0
2023-11-13 15:45:00,152.49,152.52,152.36,152.42,65330.0,146.9492,146.9781,146.8239,146.8818,65330.0
2023-11-13 15:50:00,152.41,152.5,152.35,152.49,132263.0,146.8721,146.9588,146.8143,146.9492,132263.0
2023-11-13 15:55:00,152.48,152.51,152.28,152.44,269171.0,146.9396,146.9685,146.7468,146.901,269171.0
2023-11-14 09:30:00,152.55,153.26,152.54,153.05,284533.0,147.007,147.6912,146.9974,147.4889,284533.0
2023-11-14 09:35:00,153.01,153.24,152.8,153.21,71595.0,147.4503,147.672,147.2479,147.6431,71595.0
2023-11-14 09:40:00,153.18,153.34,152.85,152.92,69402.0,147.6141,147.7683,147.2961,147.3636,69402.0
2023-11-14 09:45:00,152.94,153.29,152.91,153.28,45582.0,147.3829,147.7201,147.354,147.7105,45582.0
2023-11-14 09:50:00,153.3,153.32,153.0,153.08,64562.0,147.7298,147.7491,147.4407,147.5178,64562.0
2023-11-14 09:55:00,153.06,153.5,153.05,153.43,106393.0,147.4985,147.9225,147.4889,147.8551,106393.0
2023-11-14 10:00:00,153.44,153.44,152.8,152.85,95945.0,147.8647,147.8647,147.2479,147.2961,95945.0
2023-11-14 10:05:00,152.85,152.97,152.68,152.86,54646.0,147.2961,147.4118,147.1323,147.3058,54646.0
2023-11-14 10:10:00,152.89,153.24,152.89,153.06,40005.0,147.3347,147.672,147.3347,147.4985,40005.0
2023-11-14 10:15:00,153.06,153.11,152.87,153.05,34477.0,147.4985,147.5467,147.3154,147.4889,34477.0
2023-11-14 10:20:00,153.04,153.04,152.71,152.93,34183.0,147.4792,147.4792,147.1612,147.3732,34183.0
2023-11-14 10:25:00,152.95,152.99,152.71,152.77,31293.0,147.3925,147.431,147.1612,147.219,31293.0
2023-11-14 10:30:00,152.78,152.95,152.71,152.84,51271.0,147.2287,147.3925,147.1612,147.2865,51271.0
2023-11-14 10:35:00,152.84,152.88,152.55,152.59,150431.0,147.2865,147.325,147.007,147.0456,150431.0
2023-11-14 10:40:00,152.59,152.63,152.44,152.5,55243.0,147.0456,147.0841,146.901,146.9588,55243.0
2023-11-14 10:45:00,152.52,152.65,152.5,152.58,43963.0,146.9781,147.1034,146.9588,147.0359,43963.0
2023-11-14 10:50:00,152.59,152.68,152.44,152.67,55667.0,147.0456,147.1323,146.901,147.1227,55667.0
2023-11-14 10:55:00,152.68,152.84,152.66,152.8,47285.0,147.1323,147.2865,147.113,147.2479,47285.0
2023-11-14 11:00:00,152.81,152.93,152.7,152.71,61073.0,147.2576,147.3732,147.1516,147.1612,61073.0
2023-11-14 11:05:00,152.7,152.82,152.62,152.73,57468.0,147.1516,147.2672,147.0745,147.1805,57468.0
2023-11-14 11:10:00,152.74,153.0,152.74,153.0,42245.0,147.1901,147.4407,147.1901,147.4407,42245.0
2023-11-14 11:15:00,152.97,153.05,152.87,152.89,51254.0,147.4118,147.4889,147.3154,147.3347,51254.0
2023-11-14 11:20:00,152.89,152.97,152.81,152.84,45605.0,147.3347,147.4118,147.2576,147.2865,45605.0
2023-11-14 11:25:00,152.84,152.95,152.77,152.93,34978.0,147.2865,147.3925,147.219,147.3732,34978.0
2023-11-14 11:30:00,152.92,152.94,152.7,152.77,32693.0,147.3636,147.3829,147.1516,147.219,32693.0
2023-11-14 11:35:00,152.77,152.9,152.77,152.88,17790.0,147.219,147.3443,147.219,147.325,17790.0
2023-11-14 11:40:00,152.88,152.96,152.84,152.93,33978.0,147.325,147.4021,147.2865,147.3732,33978.0
2023-11-14 11:45:00,152.93,153.06,152.81,152.83,36158.0,147.3732,147.4985,147.2576,147.2769,36158.0
2023-11-14 11:50:00,152.81,152.84,152.58,152.58,34289.0,147.2576,147.2865,147.0359,147.0359,34289.0
2023-11-14 11:55:00,152.56,152.66,152.49,152.59,33541.0,147.0167,147.113,146.9492,147.0456,33541.0
2023-11-14 12:00:00,152.59,152.74,152.56,152.63,44632.0,147.0456,147.1901,147.0167,147.0841,44632.0
2023-11-14 12:05:00,152.62,152.68,152.47,152.47,29168.0,147.0745,147.1323,146.9299,146.9299,29168.0
2023-11-14 12:10:00,152.47,152.54,152.33,152.45,42575.0,146.9299,146.9974,146.795,146.9107,42575.0
2023-11-14 12:15:00,152.46,152.48,152.36,152.4,21825.0,146.9203,146.9396,146.8239,146.8625,21825.0
2023-11-14 12:20:00,152.39,152.42,152.33,152.35,18615.0,146.8528,146.8818,146.795,146.8143,18615.0
2023-11-14 12:25:00,152.36,152.37,152.26,152.27,15918.0,146.8239,146.8336,146.7276,146.7372,15918.0
2023-11-14 12:30:00,152.26,152.31,152.11,152.15,44009.0,146.7276,146.7758,146.583,146.6216,44009.0
2023-11-14 12:35:00,152.16,152.21,152.12,152.21,13126.0,146.6312,146.6794,146.5927,146.6794,13126.0
2023-11-14 12:40:00,152.22,152.24,152.08,152.21,22695.0,146.689,146.7083,146.5541,146.6794,22695.0
2023-11-14 12:45:00,152.21,152.22,152.1,152.16,23046.0,146.6794,146.689,146.5734,146.6312,23046.0
2023-11-14 12:50:00,152.15,152.18,152.05,152.07,22675.0,146.6216,146.6505,146.5252,146.5445,22675.0
2023-11-14 12:55:00,152.09,152.19,152.07,152.14,18403.0,146.5637,146.6601,146.5445,146.6119,18403.0
2023-11-14 13:00:00,152.15,152.19,152.05,152.17,30752.0,146.6216,146.6601,146.5252,146.6408,30752.0
2023-11-14 13:05:00,152.17,152.27,152.16,152.16,27695.0,146.6408,146.7372,146.6312,146.6312,27695.0
2023-11-14 13:10:00,152.15,152.18,151.98,151.98,47769.0,146.6216,146.6505,146.4577,146.4577,47769.0
2023-11-14 13:15:00,151.97,152.12,151.94,152.03,27351.0,146.4481,146.5927,146.4192,146.5059,27351.0
2023-11-14 13:20:00,152.02,152.09,151.94,151.95,24280.0,146.4963,146.5637,146.4192,146.4288,24280.0
2023-11-14 13:25:00,151.95,152.01,151.88,151.96,27449.0,146.4288,146.4867,146.3614,146.4385,27449.0
2023-11-14 13:30:00,151.96,152.06,151.84,151.88,35166.0,146.4385,146.5348,146.3228,146.3614,35166.0
2023-11-14 13:35:00,151.86,151.88,151.79,151.86,28577.0,146.3421,146.3614,146.2746,146.3421,28577.0
2023-11-14 13:40:00,151.86,151.88,151.77,151.79,34623.0,146.3421,146.3614,146.2554,146.2746,34623.0
2023-11-14 13:45:00,151.81,151.88,151.77,151.86,32633.0,146.2939,146.3614,146.2554,146.3421,32633.0
2023-11-14 13:50:00,151.86,151.91,151.8,151.81,34265.0,146.3421,146.3903,146.2843,146.2939,34265.0
2023-11-14 13:55:00,151.8,151.86,151.75,151.77,35319.0,146.2843,146.3421,146.2361,146.2554,35319.0
2023-11-14 14:00:00,151.78,151.95,151.68,151.89,46045.0,146.265,146.4288,146.1686,146.371,46045.0
2023-11-14 14:05:00,151.88,151.95,151.85,151.89,151198.0,146.3614,146.4288,146.3325,146.371,151198.0
2023-11-14 14:10:00,151.89,152.08,151.77,151.94,38876.0,146.371,146.5541,146.2554,146.4192,38876.0
2023-11-14 14:15:00,151.94,151.95,151.87,151.92,29643.0,146.4192,146.4288,146.3517,146.3999,29643.0
2023-11-14 14:20:00,151.92,152.09,151.88,152.04,25164.0,146.3999,146.5637,146.3614,146.5156,25164.0
2023-11-14 14:25:00,152.02,152.09,152.0,152.05,19781.0,146.4963,146.5637,146.477,146.5252,19781.0
2023-11-14 14:30:00,152.06,152.18,152.04,152.14,26863.0,146.5348,146.6505,146.5156,146.6119,26863.0
2023-11-14 14:35:00,152.15,152.27,152.13,152.27,30770.0,146.6216,146.7372,146.6023,146.7372,30770.0
2023-11-14 14:40:00,152.27,152.3,152.21,152.3,39966.0,146.7372,146.7661,146.6794,146.7661,39966.0
2023-11-14 14:45:00,152.32,152.4,152.3,152.34,32024.0,146.7854,146.8625,146.7661,146.8047,32024.0
2023-11-14 14:50:00,152.35,152.48,152.35,152.39,143988.0,146.8143,146.9396,146.8143,146.8528,143988.0
2023-11-14 14:55:00,152.4,152.5,152.4,152.5,32253.0,146.8625,146.9588,146.8625,146.9588,32253.0
2023-11-14 15:00:00,152.5,152.63,152.49,152.6,38451.0,146.9588,147.0841,146.9492,147.0552,38451.0
2023-11-14 15:05:00,152.59,152.67,152.53,152.66,32958.0,147.0456,147.1227,146.9878,147.113,32958.0
2023-11-14 15:10:00,152.67,152.7,152.57,152.62,33628.0,147.1227,147.1516,147.0263,147.0745,33628.0
2023-11-14 15:15:00,152.63,152.64,152.49,152.51,51543.0,147.0841,147.0938,146.9492,146.9685,51543.0
2023-11-14 15:20:00,152.51,152.56,152.43,152.48,44671.0,146.9685,147.0167,146.8914,146.9396,44671.0
2023-11-14 15:25:00,152.47,152.49,152.44,152.48,40327.0,146.9299,146.9492,146.901,146.9396,40327.0
2023-11-14 15:30:00,152.48,152.52,152.3,152.31,50644.0,146.9396,146.9781,146.7661,146.7758,50644.0
2023-11-14 15:35:00,152.31,152.4,152.25,152.37,58361.0,146.7758,146.8625,146.7179,146.8336,58361.0
2023-11-14 15:40:00,152.36,152.41,152.25,152.34,55288.0,146.8239,146.8721,146.7179,146.8047,55288.0
2023-11-14 15:45:00,152.34,152.39,152.19,152.19,83242.0,146.8047,146.8528,146.6601,146.6601,83242.0
2023-11-14 15:50:00,152.17,152.24,151.9,152.06,177244.0,146.6408,146.7083,146.3807,146.5348,177244.0
2023-11-14 15:55:00,152.05,152.18,151.99,152.13,439692.0,146.5252,146.6505,146.4674,146.6023,439692.0
2023-11-15 09:30:00,152.06,152.39,151.93,151.96,271033.0,146.5348,146.8528,146.4096,146.4385,271033.0
2023-11-15 09:35:00,151.91,152.07,151.79,152.0,41533.0,146.3903,146.5445,146.2746,146.477,41533.0
2023-11-15 09:40:00,151.98,152.09,151.66,151.72,49800.0,146.4577,146.5637,146.1494,146.2072,49800.0
2023-11-15 09:45:00,151.73,151.87,151.25,151.27,65365.0,146.2168,146.3517,145.7543,145.7735,65365.0
2023-11-15 09:50:00,151.25,151.29,150.99,151.19,71316.0,145.7543,145.7928,145.5037,145.6964,71316.0
2023-11-15 09:55:00,151.19,151.31,150.97,151.3,70797.0,145.6964,145.8121,145.4844,145.8025,70797.0
2023-11-15 10:00:00,151.29,151.38,150.91,150.96,74309.0,145.7928,145.8795,145.4266,145.4748,74309.0
2023-11-15 10:05:00,150.96,151.04,150.81,151.03,56132.0,145.4748,145.5519,145.3303,145.5423,56132.0
2023-11-15 10:10:00,151.0,151.16,150.88,150.99,51136.0,145.5134,145.6675,145.3977,145.5037,51136.0
2023-11-15 10:15:00,150.98,151.08,150.75,150.77,38461.0,145.4941,145.5904,145.2724,145.2917,38461.0
2023-11-15 10:20:00,150.77,150.84,150.51,150.57,72240.0,145.2917,145.3592,145.0412,145.099,72240.0
2023-11-15 10:25:00,150.58,151.0,150.58,150.9,56529.0,145.1086,145.5134,145.1086,145.417,56529.0
2023-11-15 10:30:00,150.91,151.02,150.69,150.71,40265.0,145.4266,145.5326,145.2146,145.2339,40265.0
2023-11-15 10:35:00,150.72,150.83,150.64,150.78,37184.0,145.2435,145.3495,145.1664,145.3013,37184.0
2023-11-15 10:40:00,150.78,150.84,150.56,150.57,47227.0,145.3013,145.3592,145.0893,145.099,47227.0
2023-11-15 10:45:00,150.58,150.84,150.52,150.78,92923.0,145.1086,145.3592,145.0508,145.3013,92923.0
2023-11-15 10:50:00,150.79,150.8,150.58,150.59,49352.0,145.311,145.3206,145.1086,145.1183,49352.0
2023-11-15 10:55:00,150.59,150.65,150.57,150.58,31484.0,145.1183,145.1761,145.099,145.1086,31484.0
2023-11-15 11:00:00,150.57,150.76,150.57,150.64,55507.0,145.099,145.2821,145.099,145.1664,55507.0
2023-11-15 11:05:00,150.64,150.79,150.52,150.6,69775.0,145.1664,145.311,145.0508,145.1279,69775.0
2023-11-15 11:10:00,150.6,150.62,150.41,150.46,66162.0,145.1279,145.1472,144.9448,144.993,66162.0
2023-11-15 11:15:00,150.45,150.93,150.45,150.93,46052.0,144.9833,145.4459,144.9833,145.4459,46052.0
2023-11-15 11:20:00,150.93,151.0,150.69,150.69,27204.0,145.4459,145.5134,145.2146,145.2146,27204.0
2023-11-15 11:25:00,150.7,150.76,150.6,150.69,40881.0,145.2243,145.2821,145.1279,145.2146,40881.0
2023-11-15 11:30:00,150.69,150.77,150.55,150.56,33057.0,145.2146,145.2917,145.0797,145.0893,33057.0
2023-11-15 11:35:00,150.55,150.64,150.48,150.58,48953.0,145.0797,145.1664,145.0122,145.1086,48953.0
2023-11-15 11:40:00,150.58,150.65,150.38,150.51,30667.0,145.1086,145.1761,144.9159,145.0412,30667.0
2023-11-15 11:45:00,150.55,150.7,150.55,150.67,19669.0,145.0797,145.2243,145.0797,145.1953,19669.0
2023-11-15 11:50:00,150.66,150.93,150.63,150.88,35016.0,145.1857,145.4459,145.1568,145.3977,35016.0
2023-11-15 11:55:00,150.87,150.92,150.84,150.89,45668.0,145.3881,145.4363,145.3592,145.4073,45668.0
2023-11-15 12:00:00,150.89,151.0,150.82,150.98,40848.0,145.4073,145.5134,145.3399,145.4941,40848.0
2023-11-15 12:05:00,150.96,150.96,150.73,150.77,28823.0,145.4748,145.4748,145.2532,145.2917,28823.0
2023-11-15 12:10:00,150.75,150.89,150.68,150.83,45943.0,145.2724,145.4073,145.205,145.3495,45943.0
2023-11-15 12:15:00,150.83,150.99,150.79,150.99,32762.0,145.3495,145.5037,145.311,145.5037,32762.0
2023-11-15 12:20:00,150.98,151.09,150.97,151.02,26807.0,145.4941,145.6001,145.4844,145.5326,26807.0
2023-11-15 12:25:00,151.03,151.17,151.03,151.14,24794.0,145.5423,145.6772,145.5423,145.6483,24794.0
2023-11-15 12:30:00,151.16,151.16,151.02,151.07,20490.0,145.6675,145.6675,145.5326,145.5808,20490.0
2023-11-15 12:35:00,151.06,151.06,150.85,150.85,21602.0,145.5712,145.5712,145.3688,145.3688,21602.0
2023-11-15 12:40:00,150.84,150.93,150.83,150.86,38483.0,145.3592,145.4459,145.3495,145.3784,38483.0
2023-11-15 12:45:00,150.85,150.96,150.81,150.93,35607.0,145.3688,145.4748,145.3303,145.4459,35607.0
2023-11-15 12:50:00,150.94,150.94,150.85,150.88,30776.0,145.4555,145.4555,145.3688,145.3977,30776.0
2023-11-15 12:55:00,150.88,150.91,150.81,150.89,18558.0,145.3977,145.4266,145.3303,145.4073,18558.0
2023-11-15 13:00:00,150.89,150.93,150.85,150.85,25635.0,145.4073,145.4459,145.3688,145.3688,25635.0
2023-11-15 13:05:00,150.86,150.91,150.82,150.86,42620.0,145.3784,145.4266,145.3399,145.3784,42620.0
2023-11-15 13:10:00,150.87,151.09,150.87,151.09,30266.0,145.3881,145.6001,145.3881,145.6001,30266.0
2023-11-15 13:15:00,151.09,151.18,150.99,151.16,28448.0,145.6001,145.6868,145.5037,145.6675,28448.0
2023-11-15 13:20:00,151.16,151.29,151.15,151.2,28724.0,145.6675,145.7928,145.6579,145.7061,28724.0
2023-11-15 13:25:00,151.21,151.25,151.13,151.25,15860.0,145.7157,145.7543,145.6386,145.7543,15860.0
2023-11-15 13:30:00,151.24,151.24,151.13,151.17,24599.0,145.7446,145.7446,145.6386,145.6772,24599.0
2023-11-15 13:35:00,151.17,151.24,151.16,151.24,26167.0,145.6772,145.7446,145.6675,145.7446,26167.0
2023-11-15 13:40:00,151.24,151.31,151.22,151.27,35307.0,145.7446,145.8121,145.7254,145.7735,35307.0
2023-11-15 13:45:00,151.27,151.3,151.21,151.25,32599.0,145.7735,145.8025,145.7157,145.7543,32599.0
2023-11-15 13:50:00,151.25,151.33,151.23,151.25,27227.0,145.7543,145.8314,145.735,145.7543,27227.0
2023-11-15 13:55:00,151.25,151.36,151.19,151.22,26844.0,145.7543,145.8603,145.6964,145.7254,26844.0
2023-11-15 14:00:00,151.21,151.23,151.09,151.11,28096.0,145.7157,145.735,145.6001,145.6194,28096.0
2023-11-15 14:05:00,151.11,151.18,151.08,151.17,34954.0,145.6194,145.6868,145.5904,145.6772,34954.0
2023-11-15 14:10:00,151.19,151.19,151.02,151.04,42466.0,145.6964,145.6964,145.5326,145.5519,42466.0
2023-11-15 14:15:00,151.04,151.06,150.95,151.02,26336.0,145.5519,145.5712,145.4652,145.5326,26336.0
2023-11-15 14:20:00,151.0,151.01,150.9,150.93,33908.0,145.5134,145.523,145.417,145.4459,33908.0
2023-11-15 14:25:00,150.92,151.09,150.87,151.08,88650.0,145.4363,145.6001,145.3881,145.5904,88650.0
2023-11-15 14:30:00,151.08,151.21,151.08,151.17,43872.0,145.5904,145.7157,145.5904,145.6772,43872.0
2023-11-15 14:35:00,151.17,151.27,151.15,151.25,115985.0,145.6772,145.7735,145.6579,145.7543,115985.0
2023-11-15 14:40:00,151.25,151.32,151.24,151.28,33859.0,145.7543,145.8217,145.7446,145.7832,33859.0
2023-11-15 14:45:00,151.28,151.28,151.17,151.18,29346.0,145.7832,145.7832,145.6772,145.6868,29346.0
2023-11-15 14:50:00,151.17,151.25,151.13,151.23,32638.0,145.6772,145.7543,145.6386,145.735,32638.0
2023-11-15 14:55:00,151.22,151.45,151.21,151.43,51730.0,145.7254,145.947,145.7157,145.9277,51730.0
2023-11-15 15:00:00,151.43,151.55,151.4,151.44,56162.0,145.9277,146.0434,145.8988,145.9374,56162.0
2023-11-15 15:05:00,151.43,151.49,151.41,151.48,32575.0,145.9277,145.9855,145.9085,145.9759,32575.0
2023-11-15 15:10:00,151.48,151.62,151.48,151.59,34382.0,145.9759,146.1108,145.9759,146.0819,34382.0
2023-11-15 15:15:00,151.59,151.61,151.47,151.51,150105.0,146.0819,146.1012,145.9663,146.0048,150105.0
2023-11-15 15:20:00,151.51,151.51,151.46,151.47,33850.0,146.0048,146.0048,145.9566,145.9663,33850.0
2023-11-15 15:25:00,151.47,151.58,151.46,151.57,40745.0,145.9663,146.0723,145.9566,146.0626,40745.0
2023-11-15 15:30:00,151.58,151.62,151.54,151.58,77577.0,146.0723,146.1108,146.0337,146.0723,77577.0
2023-11-15 15:35:00,151.58,151.75,151.58,151.61,49930.0,146.0723,146.2361,146.0723,146.1012,49930.0
2023-11-15 15:40:00,151.6,151.61,151.5,151.55,56514.0,146.0916,146.1012,145.9952,146.0434,56514.0
2023-11-15 15:45:00,151.54,151.54,151.34,151.36,132370.0,146.0337,146.0337,145.841,145.8603,132370.0
2023-11-15 15:50:00,151.35,151.41,151.22,151.29,155833.0,145.8506,145.9085,145.7254,145.7928,155833.0
2023-11-15 15:55:00,151.29,151.49,151.29,151.43,337293.0,145.7928,145.9855,145.7928,145.9277,337293.0
2023-11-16 09:30:00,151.99,152.07,151.34,151.38,225734.0,146.4674,146.5445,145.841,145.8795,225734.0
2023-11-16 09:35:00,151.38,151.64,151.31,151.42,72637.0,145.8795,146.1301,145.8121,145.9181,72637.0
2023-11-16 09:40:00,151.44,151.73,151.4,151.59,93988.0,145.9374,146.2168,145.8988,146.0819,93988.0
2023-11-16 09:45:00,151.59,151.79,151.55,151.72,94526.0,146.0819,146.2746,146.0434,146.2072,94526.0
2023-11-16 09:50:00,151.73,152.01,151.73,152.01,94116.0,146.2168,146.4867,146.2168,146.4867,94116.0
2023-11-16 09:55:00,152.01,152.18,151.96,152.15,113679.0,146.4867,146.6505,146.4385,146.6216,113679.0
2023-11-16 10:00:00,152.16,152.18,151.92,151.98,60211.0,146.6312,146.6505,146.3999,146.4577,60211.0
2023-11-16 10:05:00,151.96,152.15,151.91,152.1,120823.0,146.4385,146.6216,146.3903,146.5734,120823.0
2023-11-16 10:10:00,152.1,152.19,152.04,152.04,64535.0,146.5734,146.6601,146.5156,146.5156,64535.0
2023-11-16 10:15:00,152.06,152.15,152.01,152.12,85189.0,146.5348,146.6216,146.4867,146.5927,85189.0
2023-11-16 10:20:00,152.12,152.47,152.09,152.47,41916.0,146.5927,146.9299,146.5637,146.9299,41916.0
2023-11-16 10:25:00,152.47,152.5,152.42,152.43,76538.0,146.9299,146.9588,146.8818,146.8914,76538.0
2023-11-16 10:30:00,152.43,152.5,152.37,152.4,85098.0,146.8914,146.9588,146.8336,146.8625,85098.0
2023-11-16 10:35:00,152.4,152.66,152.32,152.63,95100.0,146.8625,147.113,146.7854,147.0841,95100.0
2023-11-16 10:40:00,152.62,152.65,152.41,152.5,58496.0,147.0745,147.1034,146.8721,146.9588,58496.0
2023-11-16 10:45:00,152.49,152.61,152.43,152.53,65411.0,146.9492,147.0649,146.8914,146.9878,65411.0
2023-11-16 10:50:00,152.51,152.87,152.49,152.84,299766.0,146.9685,147.3154,146.9492,147.2865,299766.0
2023-11-16 10:55:00,152.86,152.87,152.7,152.78,35791.0,147.3058,147.3154,147.1516,147.2287,35791.0
2023-11-16 11:00:00,152.77,152.81,152.59,152.61,183413.0,147.219,147.2576,147.0456,147.0649,183413.0
2023-11-16 11:05:00,152.61,152.61,152.28,152.31,35139.0,147.0649,147.0649,146.7468,146.7758,35139.0
2023-11-16 11:10:00,152.31,152.37,151.97,152.15,38085.0,146.7758,146.8336,146.4481,146.6216,38085.0
2023-11-16 11:15:00,152.16,152.3,152.14,152.26,39815.0,146.6312,146.7661,146.6119,146.7276,39815.0
2023-11-16 11:20:00,152.28,152.31,152.13,152.2,33717.0,146.7468,146.7758,146.6023,146.6697,33717.0
2023-11-16 11:25:00,152.21,152.3,152.2,152.29,41109.0,146.6794,146.7661,146.6697,146.7565,41109.0
2023-11-16 11:30:00,152.28,152.41,152.28,152.32,37179.0,146.7468,146.8721,146.7468,146.7854,37179.0
2023-11-16 11:35:00,152.33,152.47,152.33,152.47,35444.0,146.795,146.9299,146.795,146.9299,35444.0
2023-11-16 11:40:00,152.46,152.46,152.25,152.28,37920.0,146.9203,146.9203,146.7179,146.7468,37920.0
2023-11-16 11:45:00,152.27,152.42,152.26,152.42,35489.0,146.7372,146.8818,146.7276,146.8818,35489.0
2023-11-16 11:50:00,152.43,152.56,152.41,152.47,37782.0,146.8914,147.0167,146.8721,146.9299,37782.0
2023-11-16 11:55:00,152.46,152.6,152.44,152.59,24548.0,146.9203,147.0552,146.901,147.0456,24548.0
2023-11-16 12:00:00,152.59,152.72,152.56,152.7,38851.0,147.0456,147.1709,147.0167,147.1516,38851.0
2023-11-16 12:05:00,152.69,152.77,152.6,152.63,28760.0,147.1419,147.219,147.0552,147.0841,28760.0
2023-11-16 12:10:00,152.62,152.62,152.46,152.49,31850.0,147.0745,147.0745,146.9203,146.9492,31850.0
2023-11-16 12:15:00,152.48,152.52,152.42,152.48,30071.0,146.9396,146.9781,146.8818,146.9396,30071.0
2023-11-16 12:20:00,152.47,152.58,152.47,152.56,23084.0,146.9299,147.0359,146.9299,147.0167,23084.0
2023-11-16 12:25:00,152.55,152.56,152.4,152.41,25465.0,147.007,147.0167,146.8625,146.8721,25465.0
2023-11-16 12:30:00,152.39,152.54,152.34,152.35,27339.0,146.8528,146.9974,146.8047,146.8143,27339.0
2023-11-16 12:35:00,152.36,152.42,152.3,152.33,18820.0,146.8239,146.8818,146.7661,146.795,18820.0
2023-11-16 12:40:00,152.33,152.46,152.32,152.38,29605.0,146.795,146.9203,146.7854,146.8432,29605.0
2023-11-16 12:45:00,152.37,152.38,152.21,152.23,31467.0,146.8336,146.8432,146.6794,146.6987,31467.0
2023-11-16 12:50:00,152.23,152.35,152.19,152.31,29978.0,146.6987,146.8143,146.6601,146.7758,29978.0
2023-11-16 12:55:00,152.33,152.52,152.31,152.49,19551.0,146.795,146.9781,146.7758,146.9492,19551.0
2023-11-16 13:00:00,152.49,152.52,152.4,152.5,27707.0,146.9492,146.9781,146.8625,146.9588,27707.0
2023-11-16 13:05:00,152.49,152.68,152.44,152.65,42538.0,146.9492,147.1323,146.901,147.1034,42538.0
2023-11-16 13:10:00,152.65,152.71,152.0,152.68,60699.0,147.1034,147.1612,146.477,147.1323,60699.0
2023-11-16 13:15:00,152.68,152.79,152.68,152.73,52877.0,147.1323,147.2383,147.1323,147.1805,52877.0
2023-11-16 13:20:00,152.72,152.77,152.65,152.76,39646.0,147.1709,147.219,147.1034,147.2094,39646.0
2023-11-16 13:25:00,152.76,152.78,152.68,152.7,42413.0,147.2094,147.2287,147.1323,147.1516,42413.0
2023-11-16 13:30:00,152.69,152.71,152.57,152.59,32903.0,147.1419,147.1612,147.0263,147.0456,32903.0
2023-11-16 13:35:00,152.59,152.66,152.57,152.63,30544.0,147.0456,147.113,147.0263,147.0841,30544.0
2023-11-16 13:40:00,152.63,152.63,152.46,152.51,30698.0,147.0841,147.0841,146.9203,146.9685,30698.0
2023-11-16 13:45:00,152.52,152.58,152.46,152.52,34028.0,146.9781,147.0359,146.9203,146.9781,34028.0
2023-11-16 13:50:00,152.53,152.59,152.48,152.5,24797.0,146.9878,147.0456,146.9396,146.9588,24797.0
2023-11-16 13:55:00,152.52,152.55,152.47,152.49,42871.0,146.9781,147.007,146.9299,146.9492,42871.0
2023-11-16 14:00:00,152.49,152.58,152.49,152.56,27422.0,146.9492,147.0359,146.9492,147.0167,27422.0
2023-11-16 14:05:00,152.56,152.6,152.56,152.57,26562.0,147.0167,147.0552,147.0167,147.0263,26562.0
2023-11-16 14:10:00,152.57,152.57,152.43,152.43,38445.0,147.0263,147.0263,146.8914,146.8914,38445.0
2023-11-16 14:15:00,152.43,152.6,152.42,152.6,36550.0,146.8914,147.0552,146.8818,147.0552,36550.0
2023-11-16 14:20:00,152.59,152.59,152.49,152.52,44490.0,147.0456,147.0456,146.9492,146.9781,44490.0
2023-11-16 14:25:00,152.51,152.59,152.47,152.5,28988.0,146.9685,147.0456,146.9299,146.9588,28988.0
2023-11-16 14:30:00,152.52,152.55,152.45,152.48,23422.0,146.9781,147.007,146.9107,146.9396,23422.0
2023-11-16 14:35:00,152.48,152.57,152.47,152.5,27127.0,146.9396,147.0263,146.9299,146.9588,27127.0
2023-11-16 14:40:00,152.51,152.68,152.47,152.68,44753.0,146.9685,147.1323,146.9299,147.1323,44753.0
2023-11-16 14:45:00,152.7,152.78,152.7,152.71,26594.0,147.1516,147.2287,147.1516,147.1612,26594.0
2023-11-16 14:50:00,152.71,152.82,152.61,152.68,43668.0,147.1612,147.2672,147.0649,147.1323,43668.0
2023-11-16 14:55:00,152.68,152.74,152.6,152.74,26581.0,147.1323,147.1901,147.0552,147.1901,26581.0
2023-11-16 15:00:00,152.75,152.79,152.61,152.69,40616.0,147.1998,147.2383,147.0649,147.1419,40616.0
2023-11-16 15:05:00,152.69,152.74,152.67,152.73,38469.0,147.1419,147.1901,147.1227,147.1805,38469.0
2023-11-16 15:10:00,152.73,152.76,152.69,152.7,40758.0,147.1805,147.2094,147.1419,147.1516,40758.0
2023-11-16 15:15:00,152.7,152.76,152.68,152.71,47073.0,147.1516,147.2094,147.1323,147.1612,47073.0
2023-11-16 15:20:00,152.71,152.77,152.7,152.75,44490.0,147.1612,147.219,147.1516,147.1998,44490.0
2023-11-16 15:25:00,152.76,152.79,152.74,152.77,35561.0,147.2094,147.2383,147.1901,147.219,35561.0
2023-11-16 15:30:00,152.78,152.89,152.78,152.85,53066.0,147.2287,147.3347,147.2287,147.2961,53066.0
2023-11-16 15:35:00,152.86,152.88,152.68,152.68,58168.0,147.3058,147.325,147.1323,147.1323,58168.0
2023-11-16 15:40:00,152.69,152.73,152.54,152.7,64266.0,147.1419,147.1805,146.9974,147.1516,64266.0
2023-11-16 15:45:00,152.71,152.72,152.51,152.67,82595.0,147.1612,147.1709,146.9685,147.1227,82595.0
2023-11-16 15:50:00,152.66,152.75,152.62,152.63,128852.0,147.113,147.1998,147.0745,147.0841,128852.0
2023-11-16 15:55:00,152.61,152.84,152.59,152.84,323266.0,147.0649,147.2865,147.0456,147.2865,323266.0
2023-11-17 09:30:00,152.72,152.84,151.97,152.0,487308.0,147.1709,147.2865,146.4481,146.477,487308.0
2023-11-17 09:35:00,152.05,152.28,151.95,152.26,58004.0,146.5252,146.7468,146.4288,146.7276,58004.0
2023-11-17 09:40:00,152.22,152.57,152.22,152.4,43181.0,146.689,147.0263,146.689,146.8625,43181.0
2023-11-17 09:45:00,152.39,152.5,152.15,152.16,37392.0,146.8528,146.9588,146.6216,146.6312,37392.0
2023-11-17 09:50:00,152.19,152.42,152.12,152.34,47216.0,146.6601,146.8818,146.5927,146.8047,47216.0
2023-11-17 09:55:00,152.3,152.36,152.22,152.33,31854.0,146.7661,146.8239,146.689,146.795,31854.0
2023-11-17 10:00:00,152.33,152.48,152.25,152.41,35120.0,146.795,146.9396,146.7179,146.8721,35120.0
2023-11-17 10:05:00,152.39,152.48,152.28,152.33,40272.0,146.8528,146.9396,146.7468,146.795,40272.0
2023-11-17 10:10:00,152.33,152.46,152.26,152.28,83468.0,146.795,146.9203,146.7276,146.7468,83468.0
2023-11-17 10:15:00,152.28,152.36,151.98,151.98,101079.0,146.7468,146.8239,146.4577,146.4577,101079.0
2023-11-17 10:20:00,151.99,152.14,151.85,152.12,52702.0,146.4674,146.6119,146.3325,146.5927,52702.0
2023-11-17 10:25:00,152.11,152.11,151.82,151.96,58919.0,146.583,146.583,146.3036,146.4385,58919.0
2023-11-17 10:30:00,151.93,152.0,151.72,151.77,84228.0,146.4096,146.477,146.2072,146.2554,84228.0
2023-11-17 10:35:00,151.77,151.77,151.52,151.61,61249.0,146.2554,146.2554,146.0145,146.1012,61249.0
2023-11-17 10:40:00,151.61,151.79,151.57,151.71,34464.0,146.1012,146.2746,146.0626,146.1976,34464.0
2023-11-17 10:45:00,151.69,151.79,151.62,151.62,49833.0,146.1783,146.2746,146.1108,146.1108,49833.0
2023-11-17 10:50:00,151.59,151.6,151.35,151.52,45938.0,146.0819,146.0916,145.8506,146.0145,45938.0
2023-11-17 10:55:00,151.52,151.65,151.47,151.51,67924.0,146.0145,146.1397,145.9663,146.0048,67924.0
2023-11-17 11:00:00,151.5,151.61,151.42,151.49,101082.0,145.9952,146.1012,145.9181,145.9855,101082.0
2023-11-17 11:05:00,151.5,151.64,151.39,151.53,67901.0,145.9952,146.1301,145.8892,146.0241,67901.0
2023-11-17 11:10:00,151.52,151.61,151.44,151.51,55702.0,146.0145,146.1012,145.9374,146.0048,55702.0
2023-11-17 11:15:00,151.52,151.62,151.44,151.53,154606.0,146.0145,146.1108,145.9374,146.0241,154606.0
2023-11-17 11:20:00,151.56,151.57,151.34,151.36,542924.0,146.053,146.0626,145.841,145.8603,542924.0
2023-11-17 11:25:00,151.36,151.46,151.28,151.34,29013.0,145.8603,145.9566,145.7832,145.841,29013.0
2023-11-17 11:30:00,151.33,151.39,151.23,151.28,22759.0,145.8314,145.8892,145.735,145.7832,22759.0
2023-11-17 11:35:00,151.28,151.37,151.26,151.27,40616.0,145.7832,145.8699,145.7639,145.7735,40616.0
2023-11-17 11:40:00,151.28,151.31,151.2,151.27,29396.0,145.7832,145.8121,145.7061,145.7735,29396.0
2023-11-17 11:45:00,151.29,151.31,151.24,151.25,16497.0,145.7928,145.8121,145.7446,145.7543,16497.0
2023-11-17 11:50:00,151.25,151.45,151.18,151.44,19596.0,145.7543,145.947,145.6868,145.9374,19596.0
2023-11-17 11:55:00,151.46,151.53,151.39,151.53,16580.0,145.9566,146.0241,145.8892,146.0241,16580.0
2023-11-17 12:00:00,151.53,151.66,151.46,151.64,20795.0,146.0241,146.1494,145.9566,146.1301,20795.0
2023-11-17 12:05:00,151.63,151.71,151.58,151.59,17799.0,146.1205,146.1976,146.0723,146.0819,17799.0
2023-11-17 12:10:00,151.61,151.69,151.6,151.63,35407.0,146.1012,146.1783,146.0916,146.1205,35407.0
2023-11-17 12:15:00,151.63,151.68,151.57,151.59,22079.0,146.1205,146.1686,146.0626,146.0819,22079.0
2023-11-17 12:20:00,151.59,151.6,151.46,151.46,22584.0,146.0819,146.0916,145.9566,145.9566,22584.0
2023-11-17 12:25:00,151.45,151.48,151.33,151.42,55356.0,145.947,145.9759,145.8314,145.9181,55356.0
2023-11-17 12:30:00,151.42,151.49,151.36,151.4,19844.0,145.9181,145.9855,145.8603,145.8988,19844.0
2023-11-17 12:35:00,151.4,151.44,151.37,151.4,18864.0,145.8988,145.9374,145.8699,145.8988,18864.0
2023-11-17 12:40:00,151.39,151.41,151.36,151.4,17368.0,145.8892,145.9085,145.8603,145.8988,17368.0
2023-11-17 12:45:00,151.39,151.42,151.31,151.32,27230.0,145.8892,145.9181,145.8121,145.8217,27230.0
2023-11-17 12:50:00,151.32,151.35,151.26,151.29,33732.0,145.8217,145.8506,145.7639,145.7928,33732.0
2023-11-17 12:55:00,151.28,151.29,151.04,151.11,38869.0,145.7832,145.7928,145.5519,145.6194,38869.0
2023-11-17 13:00:00,151.12,151.17,151.01,151.02,24483.0,145.629,145.6772,145.523,145.5326,24483.0
2023-11-17 13:05:00,151.03,151.12,150.97,151.1,32284.0,145.5423,145.629,145.4844,145.6097,32284.0
2023-11-17 13:10:00,151.11,151.16,150.96,151.04,34479.0,145.6194,145.6675,145.4748,145.5519,34479.0
2023-11-17 13:15:00,151.03,151.05,150.97,151.0,22022.0,145.5423,145.5615,145.4844,145.5134,22022.0
2023-11-17 13:20:00,151.0,151.06,151.0,151.01,16381.0,145.5134,145.5712,145.5134,145.523,16381.0
2023-11-17 13:25:00,151.01,151.1,150.98,150.99,23805.0,145.523,145.6097,145.4941,145.5037,23805.0
2023-11-17 13:30:00,151.01,151.11,150.99,151.09,34127.0,145.523,145.6194,145.5037,145.6001,34127.0
2023-11-17 13:35:00,151.09,151.18,151.06,151.08,38192.0,145.6001,145.6868,145.5712,145.5904,38192.0
2023-11-17 13:40:00,151.08,151.27,151.07,151.22,16624.0,145.5904,145.7735,145.5808,145.7254,16624.0
2023-11-17 13:45:00,151.23,151.25,151.15,151.17,64491.0,145.735,145.7543,145.6579,145.6772,64491.0
2023-11-17 13:50:00,151.16,151.2,151.14,151.15,28844.0,145.6675,145.7061,145.6483,145.6579,28844.0
2023-11-17 13:55:00,151.14,151.15,150.99,151.01,34359.0,145.6483,145.6579,145.5037,145.523,34359.0
2023-11-17 14:00:00,151.0,151.01,150.93,150.97,42521.0,145.5134,145.523,145.4459,145.4844,42521.0
2023-11-17 14:05:00,150.98,151.07,150.95,151.07,34814.0,145.4941,145.5808,145.4652,145.5808,34814.0
2023-11-17 14:10:00,151.07,151.19,151.0,151.0,80667.0,145.5808,145.6964,145.5134,145.5134,80667.0
2023-11-17 14:15:00,151.0,151.03,150.96,150.97,39921.0,145.5134,145.5423,145.4748,145.4844,39921.0
2023-11-17 14:20:00,150.98,151.11,150.98,151.1,27313.0,145.4941,145.6194,145.4941,145.6097,27313.0
2023-11-17 14:25:00,151.11,151.11,151.03,151.06,57368.0,145.6194,145.6194,145.5423,145.5712,57368.0
2023-11-17 14:30:00,151.06,151.2,151.05,151.19,26460.0,145.5712,145.7061,145.5615,145.6964,26460.0
2023-11-17 14:35:00,151.19,151.27,151.14,151.18,28134.0,145.6964,145.7735,145.6483,145.6868,28134.0
2023-11-17 14:40:00,151.18,151.3,151.18,151.3,31896.0,145.6868,145.8025,145.6868,145.8025,31896.0
2023-11-17 14:45:00,151.3,151.31,151.19,151.27,35184.0,145.8025,145.8121,145.6964,145.7735,35184.0
2023-11-17 14:50:00,151.26,151.27,151.19,151.24,25927.0,145.7639,145.7735,145.6964,145.7446,25927.0
2023-11-17 14:55:00,151.24,151.26,151.08,151.12,59657.0,145.7446,145.7639,145.5904,145.629,59657.0
2023-11-17 15:00:00,151.13,151.2,151.12,151.14,40569.0,145.6386,145.7061,145.629,145.6483,40569.0
2023-11-17 15:05:00,151.12,151.17,151.09,151.12,40922.0,145.629,145.6772,145.6001,145.629,40922.0
2023-11-17 15:10:00,151.12,151.22,151.09,151.19,83612.0,145.629,145.7254,145.6001,145.6964,83612.0
2023-11-17 15:15:00,151.19,151.25,151.15,151.18,60252.0,145.6964,145.7543,145.6579,145.6868,60252.0
2023-11-17 15:20:00,151.18,151.19,151.08,151.1,52580.0,145.6868,145.6964,145.5904,145.6097,52580.0
2023-11-17 15:25:00,151.09,151.17,151.06,151.09,48390.0,145.6001,145.6772,145.5712,145.6001,48390.0
2023-11-17 15:30:00,151.1,151.12,151.02,151.11,64101.0,145.6097,145.629,145.5326,145.6194,64101.0
2023-11-17 15:35:00,151.11,151.13,151.02,151.06,49126.0,145.6194,145.6386,145.5326,145.5712,49126.0
2023-11-17 15:40:00,151.06,151.09,150.98,150.99,65476.0,145.5712,145.6001,145.4941,145.5037,65476.0
2023-11-17 15:45:00,150.99,151.11,150.96,151.06,95286.0,145.5037,145.6194,145.4748,145.5712,95286.0
2023-11-17 15:50:00,151.06,151.07,150.94,150.99,161872.0,145.5712,145.5808,145.4555,145.5037,161872.0
2023-11-17 15:55:00,150.98,151.12,150.89,151.08,486263.0,145.4941,145.629,145.4073,145.5904,486263.0
2023-11-20 09:30:00,150.21,151.03,150.21,151.03,214628.0,144.7521,145.5423,144.7521,145.5423,214628.0
2023-11-20 09:35:00,151.01,151.02,150.55,150.62,33736.0,145.523,145.5326,145.0797,145.1472,33736.0
2023-11-20 09:40:00,150.63,150.63,150.36,150.41,61253.0,145.1568,145.1568,144.8966,144.9448,61253.0
2023-11-20 09:45:00,150.42,150.43,150.21,150.23,46925.0,144.9544,144.9641,144.7521,144.7713,46925.0
2023-11-20 09:50:00,150.23,150.65,150.22,150.5,77105.0,144.7713,145.1761,144.7617,145.0315,77105.0
2023-11-20 09:55:00,150.5,150.54,150.44,150.53,32266.0,145.0315,145.0701,144.9737,145.0604,32266.0
2023-11-20 10:00:00,150.5,150.5,150.37,150.48,26135.0,145.0315,145.0315,144.9062,145.0122,26135.0
2023-11-20 10:05:00,150.46,150.63,150.46,150.56,83119.0,144.993,145.1568,144.993,145.0893,83119.0
2023-11-20 10:10:00,150.56,150.58,150.47,150.5,42678.0,145.0893,145.1086,145.0026,145.0315,42678.0
2023-11-20 10:15:00,150.5,150.52,150.3,150.3,25857.0,145.0315,145.0508,144.8388,144.8388,25857.0
2023-11-20 10:20:00,150.33,150.35,150.22,150.33,23804.0,144.8677,144.887,144.7617,144.8677,23804.0
2023-11-20 10:25:00,150.34,150.37,150.22,150.3,29490.0,144.8773,144.9062,144.7617,144.8388,29490.0
2023-11-20 10:30:00,150.3,150.45,150.25,150.43,28032.0,144.8388,144.9833,144.7906,144.9641,28032.0
2023-11-20 10:35:00,150.43,150.47,150.36,150.36,25187.0,144.9641,145.0026,144.8966,144.8966,25187.0
2023-11-20 10:40:00,150.37,150.44,150.26,150.42,23914.0,144.9062,144.9737,144.8002,144.9544,23914.0
2023-11-20 10:45:00,150.42,150.55,150.38,150.55,82233.0,144.9544,145.0797,144.9159,145.0797,82233.0
2023-11-20 10:50:00,150.54,150.6,150.46,150.46,24193.0,145.0701,145.1279,144.993,144.993,24193.0
2023-11-20 10:55:00,150.46,150.46,150.23,150.33,21009.0,144.993,144.993,144.7713,144.8677,21009.0
2023-11-20 11:00:00,150.33,150.48,150.33,150.43,25027.0,144.8677,145.0122,144.8677,144.9641,25027.0
2023-11-20 11:05:00,150.43,150.52,150.35,150.35,20747.0,144.9641,145.0508,144.887,144.887,20747.0
2023-11-20 11:10:00,150.35,150.38,150.21,150.24,32736.0,144.887,144.9159,144.7521,144.781,32736.0
2023-11-20 11:15:00,150.24,150.35,150.21,150.32,35280.0,144.781,144.887,144.7521,144.8581,35280.0
2023-11-20 11:20:00,150.31,150.31,150.13,150.19,20647.0,144.8484,144.8484,144.675,144.7328,20647.0
2023-11-20 11:25:00,150.2,150.23,150.05,150.21,26419.0,144.7424,144.7713,144.5979,144.7521,26419.0
2023-11-20 11:30:00,150.2,150.26,150.17,150.25,25759.0,144.7424,144.8002,144.7135,144.7906,25759.0
2023-11-20 11:35:00,150.25,150.3,150.2,150.28,21105.0,144.7906,144.8388,144.7424,144.8195,21105.0
2023-11-20 11:40:00,150.29,150.36,150.19,150.21,22857.0,144.8292,144.8966,144.7328,144.7521,22857.0
2023-11-20 11:45:00,150.19,150.26,150.16,150.17,18590.0,144.7328,144.8002,144.7039,144.7135,18590.0
2023-11-20 11:50:00,150.16,150.23,150.16,150.22,15052.0,144.7039,144.7713,144.7039,144.7617,15052.0
2023-11-20 11:55:00,150.23,150.25,150.18,150.21,21341.0,144.7713,144.7906,144.7231,144.7521,21341.0
2023-11-20 12:00:00,150.2,150.39,150.19,150.37,14430.0,144.7424,144.9255,144.7328,144.9062,14430.0
2023-11-20 12:05:00,150.36,150.38,150.25,150.28,19781.0,144.8966,144.9159,144.7906,144.8195,19781.0
2023-11-20 12:10:00,150.26,150.31,150.2,150.24,11995.0,144.8002,144.8484,144.7424,144.781,11995.0
2023-11-20 12:15:00,150.27,150.28,150.21,150.22,11277.0,144.8099,144.8195,144.7521,144.7617,11277.0
2023-11-20 12:20:00,150.21,150.21,150.04,150.08,21374.0,144.7521,144.7521,144.5882,144.6268,21374.0
2023-11-20 12:25:00,150.08,150.08,150.0,150.07,26098.0,144.6268,144.6268,144.5497,144.6171,26098.0
2023-11-20 12:30:00,150.07,150.08,149.89,149.89,16705.0,144.6171,144.6268,144.4437,144.4437,16705.0
2023-11-20 12:35:00,149.88,149.94,149.84,149.86,26618.0,144.434,144.4919,144.3955,144.4148,26618.0
2023-11-20 12:40:00,149.86,149.89,149.77,149.89,23131.0,144.4148,144.4437,144.328,144.4437,23131.0
2023-11-20 12:45:00,149.89,149.9,149.83,149.87,27839.0,144.4437,144.4533,144.3859,144.4244,27839.0
2023-11-20 12:50:00,149.85,149.87,149.76,149.76,17279.0,144.4051,144.4244,144.3184,144.3184,17279.0
2023-11-20 12:55:00,149.76,149.8,149.71,149.74,27473.0,144.3184,144.357,144.2702,144.2991,27473.0
2023-11-20 13:00:00,149.73,150.0,149.73,150.0,20651.0,144.2895,144.5497,144.2895,144.5497,20651.0
2023-11-20 13:05:00,150.0,150.01,149.77,149.8,18192.0,144.5497,144.5593,144.328,144.357,18192.0
2023-11-20 13:10:00,149.8,149.8,149.66,149.78,49533.0,144.357,144.357,144.222,144.3377,49533.0
2023-11-20 13:15:00,149.79,149.87,149.79,149.85,16878.0,144.3473,144.4244,144.3473,144.4051,16878.0
2023-11-20 13:20:00,149.86,149.91,149.8,149.81,33304.0,144.4148,144.463,144.357,144.3666,33304.0
2023-11-20 13:25:00,149.81,149.86,149.76,149.78,28594.0,144.3666,144.4148,144.3184,144.3377,28594.0
2023-11-20 13:30:00,149.78,149.87,149.78,149.84,29793.0,144.3377,144.4244,144.3377,144.3955,29793.0
2023-11-20 13:35:00,149.84,149.98,149.84,149.98,15737.0,144.3955,144.5304,144.3955,144.5304,15737.0
2023-11-20 13:40:00,149.99,150.03,149.94,149.99,20183.0,144.5401,144.5786,144.4919,144.5401,20183.0
2023-11-20 13:45:00,149.99,150.06,149.98,150.01,30456.0,144.5401,144.6075,144.5304,144.5593,30456.0
2023-11-20 13:50:00,150.02,150.1,149.99,150.09,25034.0,144.569,144.6461,144.5401,144.6364,25034.0
2023-11-20 13:55:00,150.1,150.14,150.06,150.1,51660.0,144.6461,144.6846,144.6075,144.6461,51660.0
2023-11-20 14:00:00,150.1,150.15,150.03,150.03,27523.0,144.6461,144.6942,144.5786,144.5786,27523.0
2023-11-20 14:05:00,150.01,150.18,150.01,150.18,18704.0,144.5593,144.7231,144.5593,144.7231,18704.0
2023-11-20 14:10:00,150.17,150.25,150.17,150.24,59372.0,144.7135,144.7906,144.7135,144.781,59372.0
2023-11-20 14:15:00,150.23,150.25,150.06,150.09,17907.0,144.7713,144.7906,144.6075,144.6364,17907.0
2023-11-20 14:20:00,150.11,150.24,150.1,150.22,16149.0,144.6557,144.781,144.6461,144.7617,16149.0
2023-11-20 14:25:00,150.22,150.22,150.1,150.19,65994.0,144.7617,144.7617,144.6461,144.7328,65994.0
2023-11-20 14:30:00,150.2,150.28,150.18,150.26,29058.0,144.7424,144.8195,144.7231,144.8002,29058.0
2023-11-20 14:35:00,150.27,150.29,150.22,150.25,21731.0,144.8099,144.8292,144.7617,144.7906,21731.0
2023-11-20 14:40:00,150.25,150.33,150.23,150.33,33670.0,144.7906,144.8677,144.7713,144.8677,33670.0
2023-11-20 14:45:00,150.33,150.35,150.24,150.24,18843.0,144.8677,144.887,144.781,144.781,18843.0
2023-11-20 14:50:00,150.25,150.36,150.24,150.33,17941.0,144.7906,144.8966,144.781,144.8677,17941.0
2023-11-20 14:55:00,150.33,150.35,150.27,150.29,27963.0,144.8677,144.887,144.8099,144.8292,27963.0
2023-11-20 15:00:00,150.28,150.31,150.23,150.28,23236.0,144.8195,144.8484,144.7713,144.8195,23236.0
2023-11-20 15:05:00,150.27,150.32,150.23,150.31,29479.0,144.8099,144.8581,144.7713,144.8484,29479.0
2023-11-20 15:10:00,150.31,150.37,150.27,150.36,32357.0,144.8484,144.9062,144.8099,144.8966,32357.0
2023-11-20 15:15:00,150.35,150.37,150.28,150.35,24998.0,144.887,144.9062,144.8195,144.887,24998.0
2023-11-20 15:20:00,150.33,150.4,150.25,150.33,50669.0,144.8677,144.9352,144.7906,144.8677,50669.0
2023-11-20 15:25:00,150.33,150.44,150.32,150.43,27538.0,144.8677,144.9737,144.8581,144.9641,27538.0
2023-11-20 15:30:00,150.43,150.45,150.27,150.31,51951.0,144.9641,144.9833,144.8099,144.8484,51951.0
2023-11-20 15:35:00,150.3,150.38,150.24,150.38,45854.0,144.8388,144.9159,144.781,144.9159,45854.0
2023-11-20 15:40:00,150.39,150.6,150.39,150.52,44212.0,144.9255,145.1279,144.9255,145.0508,44212.0
2023-11-20 15:45:00,150.52,150.53,150.41,150.42,66651.0,145.0508,145.0604,144.9448,144.9544,66651.0
2023-11-20 15:50:00,150.41,150.43,150.27,150.29,83739.0,144.9448,144.9641,144.8099,144.8292,83739.0
2023-11-20 15:55:00,150.29,150.32,150.02,150.29,335446.0,144.8292,144.8581,144.569,144.8292,335446.0
2023-11-21 09:30:00,149.85,150.01,148.83,149.18,287777.0,144.4051,144.5593,143.4222,143.7595,287777.0
2023-11-21 09:35:00,149.2,149.41,149.08,149.16,99140.0,143.7788,143.9811,143.6631,143.7402,99140.0
2023-11-21 09:40:00,149.15,149.18,148.92,148.96,84142.0,143.7306,143.7595,143.5089,143.5475,84142.0
2023-11-21 09:45:00,148.96,149.09,148.83,149.0,163711.0,143.5475,143.6728,143.4222,143.586,163711.0
2023-11-21 09:50:00,149.02,149.2,148.98,149.07,72378.0,143.6053,143.7788,143.5668,143.6535,72378.0
2023-11-21 09:55:00,149.09,149.33,149.08,149.3,87895.0,143.6728,143.904,143.6631,143.8751,87895.0
2023-11-21 10:00:00,149.3,149.57,149.16,149.53,114437.0,143.8751,144.1353,143.7402,144.0968,114437.0
2023-11-21 10:05:00,149.55,149.59,149.31,149.39,65380.0,144.116,144.1546,143.8848,143.9619,65380.0
2023-11-21 10:10:00,149.37,149.37,149.17,149.25,103664.0,143.9426,143.9426,143.7498,143.8269,103664.0
2023-11-21 10:15:00,149.26,149.98,149.24,149.94,54624.0,143.8366,144.5304,143.8173,144.4919,54624.0
2023-11-21 10:20:00,149.94,149.99,149.84,149.94,30205.0,144.4919,144.5401,144.3955,144.4919,30205.0
2023-11-21 10:25:00,149.95,149.96,149.67,149.67,70697.0,144.5015,144.5111,144.2317,144.2317,70697.0
2023-11-21 10:30:00,149.69,149.76,149.62,149.76,44927.0,144.251,144.3184,144.1835,144.3184,44927.0
2023-11-21 10:35:00,149.75,149.75,149.59,149.7,41991.0,144.3088,144.3088,144.1546,144.2606,41991.0
2023-11-21 10:40:00,149.71,149.77,149.64,149.77,36685.0,144.2702,144.328,144.2028,144.328,36685.0
2023-11-21 10:45:00,149.76,149.76,149.61,149.61,34027.0,144.3184,144.3184,144.1739,144.1739,34027.0
2023-11-21 10:50:00,149.62,149.75,149.57,149.73,30282.0,144.1835,144.3088,144.1353,144.2895,30282.0
2023-11-21 10:55:00,149.74,149.85,149.62,149.83,30264.0,144.2991,144.4051,144.1835,144.3859,30264.0
2023-11-21 11:00:00,149.84,149.97,149.79,149.94,34007.0,144.3955,144.5208,144.3473,144.4919,34007.0
2023-11-21 11:05:00,149.93,149.93,149.83,149.9,32404.0,144.4822,144.4822,144.3859,144.4533,32404.0
2023-11-21 11:10:00,149.9,149.96,149.74,149.74,45227.0,144.4533,144.5111,144.2991,144.2991,45227.0
2023-11-21 11:15:00,149.74,149.78,149.62,149.68,43481.0,144.2991,144.3377,144.1835,144.2413,43481.0
2023-11-21 11:20:00,149.68,149.7,149.5,149.5,35402.0,144.2413,144.2606,144.0679,144.0679,35402.0
2023-11-21 11:25:00,149.5,149.57,149.46,149.48,46440.0,144.0679,144.1353,144.0293,144.0486,46440.0
2023-11-21 11:30:00,149.49,149.76,149.49,149.75,38915.0,144.0582,144.3184,144.0582,144.3088,38915.0
2023-11-21 11:35:00,149.75,149.76,149.63,149.66,36771.0,144.3088,144.3184,144.1931,144.222,36771.0
2023-11-21 11:40:00,149.66,149.66,149.47,149.5,48979.0,144.222,144.222,144.0389,144.0679,48979.0
2023-11-21 11:45:00,149.5,149.56,149.46,149.52,29975.0,144.0679,144.1257,144.0293,144.0871,29975.0
2023-11-21 11:50:00,149.52,149.7,149.51,149.69,28685.0,144.0871,144.2606,144.0775,144.251,28685.0
2023-11-21 11:55:00,149.7,149.7,149.56,149.66,40772.0,144.2606,144.2606,144.1257,144.222,40772.0
2023-11-21 12:00:00,149.66,149.77,149.6,149.74,30033.0,144.222,144.328,144.1642,144.2991,30033.0
2023-11-21 12:05:00,149.74,149.77,149.67,149.74,29648.0,144.2991,144.328,144.2317,144.2991,29648.0
2023-11-21 12:10:00,149.72,149.83,149.71,149.79,28050.0,144.2799,144.3859,144.2702,144.3473,28050.0
2023-11-21 12:15:00,149.78,149.79,149.69,149.72,23565.0,144.3377,144.3473,144.251,144.2799,23565.0
2023-11-21 12:20:00,149.71,149.79,149.69,149.72,25601.0,144.2702,144.3473,144.251,144.2799,25601.0
2023-11-21 12:25:00,149.72,149.79,149.68,149.75,36672.0,144.2799,144.3473,144.2413,144.3088,36672.0
2023-11-21 12:30:00,149.75,149.82,149.68,149.75,34006.0,144.3088,144.3762,144.2413,144.3088,34006.0
2023-11-21 12:35:00,149.75,149.82,149.73,149.81,22771.0,144.3088,144.3762,144.2895,144.3666,22771.0
2023-11-21 12:40:00,149.81,149.82,149.76,149.79,25146.0,144.3666,144.3762,144.3184,144.3473,25146.0
2023-11-21 12:45:00,149.79,149.81,149.7,149.74,37670.0,144.3473,144.3666,144.2606,144.2991,37670.0
2023-11-21 12:50:00,149.74,149.75,149.68,149.73,35010.0,144.2991,144.3088,144.2413,144.2895,35010.0
2023-11-21 12:55:00,149.74,149.74,149.47,149.5,82870.0,144.2991,144.2991,144.0389,144.0679,82870.0
2023-11-21 13:00:00,149.49,149.54,149.35,149.48,45410.0,144.0582,144.1064,143.9233,144.0486,45410.0
2023-11-21 13:05:00,149.49,149.53,149.4,149.52,52529.0,144.0582,144.0968,143.9715,144.0871,52529.0
2023-11-21 13:10:00,149.52,149.57,149.48,149.52,24941.0,144.0871,144.1353,144.0486,144.0871,24941.0
2023-11-21 13:15:00,149.52,149.61,149.5,149.53,31747.0,144.0871,144.1739,144.0679,144.0968,31747.0
2023-11-21 13:20:00,149.53,149.61,149.53,149.58,30347.0,144.0968,144.1739,144.0968,144.1449,30347.0
2023-11-21 13:25:00,149.59,149.62,149.52,149.53,25558.0,144.1546,144.1835,144.0871,144.0968,25558.0
2023-11-21 13:30:00,149.53,149.66,149.52,149.56,32303.0,144.0968,144.222,144.0871,144.1257,32303.0
2023-11-21 13:35:00,149.55,149.59,149.52,149.53,33493.0,144.116,144.1546,144.0871,144.0968,33493.0
2023-11-21 13:40:00,149.53,149.65,149.52,149.61,37143.0,144.0968,144.2124,144.0871,144.1739,37143.0
2023-11-21 13:45:00,149.61,149.65,149.6,149.63,27402.0,144.1739,144.2124,144.1642,144.1931,27402.0
2023-11-21 13:50:00,149.63,149.67,149.62,149.64,25639.0,144.1931,144.2317,144.1835,144.2028,25639.0
2023-11-21 13:55:00,149.64,149.66,149.57,149.62,27372.0,144.2028,144.222,144.1353,144.1835,27372.0
2023-11-21 14:00:00,149.64,149.65,149.5,149.5,46974.0,144.2028,144.2124,144.0679,144.0679,46974.0
2023-11-21 14:05:00,149.51,149.56,149.48,149.49,49244.0,144.0775,144.1257,144.0486,144.0582,49244.0
2023-11-21 14:10:00,149.49,149.56,149.45,149.53,59445.0,144.0582,144.1257,144.0197,144.0968,59445.0
2023-11-21 14:15:00,149.52,149.53,149.4,149.47,39941.0,144.0871,144.0968,143.9715,144.0389,39941.0
2023-11-21 14:20:00,149.47,149.5,149.36,149.39,25930.0,144.0389,144.0679,143.9329,143.9619,25930.0
2023-11-21 14:25:00,149.39,149.39,149.29,149.39,36573.0,143.9619,143.9619,143.8655,143.9619,36573.0
2023-11-21 14:30:00,149.39,149.45,149.37,149.44,34251.0,143.9619,144.0197,143.9426,144.01,34251.0
2023-11-21 14:35:00,149.44,149.46,149.29,149.3,31945.0,144.01,144.0293,143.8655,143.8751,31945.0
2023-11-21 14:40:00,149.29,149.31,149.22,149.22,41693.0,143.8655,143.8848,143.798,143.798,41693.0
2023-11-21 14:45:00,149.22,149.29,149.2,149.27,39589.0,143.798,143.8655,143.7788,143.8462,39589.0
2023-11-21 14:50:00,149.27,149.42,149.23,149.41,49383.0,143.8462,143.9908,143.8077,143.9811,49383.0
2023-11-21 14:55:00,149.43,149.55,149.43,149.52,28405.0,144.0004,144.116,144.0004,144.0871,28405.0
2023-11-21 15:00:00,149.52,149.64,149.49,149.63,39474.0,144.0871,144.2028,144.0582,144.1931,39474.0
2023-11-21 15:05:00,149.62,149.62,149.53,149.55,27781.0,144.1835,144.1835,144.0968,144.116,27781.0
2023-11-21 15:10:00,149.55,149.56,149.49,149.5,21715.0,144.116,144.1257,144.0582,144.0679,21715.0
2023-11-21 15:15:00,149.5,149.53,149.39,149.44,38316.0,144.0679,144.0968,143.9619,144.01,38316.0
2023-11-21 15:20:00,149.43,149.46,149.38,149.46,42080.0,144.0004,144.0293,143.9522,144.0293,42080.0
2023-11-21 15:25:00,149.45,149.51,149.38,149.46,32052.0,144.0197,144.0775,143.9522,144.0293,32052.0
2023-11-21 15:30:00,149.47,149.53,149.41,149.5,62154.0,144.0389,144.0968,143.9811,144.0679,62154.0
2023-11-21 15:35:00,149.52,149.7,149.5,149.69,39933.0,144.0871,144.2606,144.0679,144.251,39933.0
2023-11-21 15:40:00,149.69,149.82,149.69,149.76,45003.0,144.251,144.3762,144.251,144.3184,45003.0
2023-11-21 15:45:00,149.77,149.78,149.65,149.69,70097.0,144.328,144.3377,144.2124,144.251,70097.0
2023-11-21 15:50:00,149.7,149.85,149.68,149.84,103882.0,144.2606,144.4051,144.2413,144.3955,103882.0
2023-11-21 15:55:00,149.85,149.85,149.56,149.62,330085.0,144.4051,144.4051,144.1257,144.1835,330085.0
2023-11-22 09:30:00,149.95,151.18,149.95,151.04,163101.0,144.5015,145.6868,144.5015,145.5519,163101.0
2023-11-22 09:35:00,151.04,151.1,150.59,150.93,29708.0,145.5519,145.6097,145.1183,145.4459,29708.0
2023-11-22 09:40:00,150.93,151.18,150.93,151.13,38657.0,145.4459,145.6868,145.4459,145.6386,38657.0
2023-11-22 09:45:00,151.14,151.34,151.04,151.29,42980.0,145.6483,145.841,145.5519,145.7928,42980.0
2023-11-22 09:50:00,151.29,151.32,151.16,151.18,41873.0,145.7928,145.8217,145.6675,145.6868,41873.0
2023-11-22 09:55:00,151.17,151.2,151.01,151.18,28388.0,145.6772,145.7061,145.523,145.6868,28388.0
2023-11-22 10:00:00,151.17,151.48,151.14,151.41,60039.0,145.6772,145.9759,145.6483,145.9085,60039.0
2023-11-22 10:05:00,151.43,151.45,151.22,151.24,31646.0,145.9277,145.947,145.7254,145.7446,31646.0
2023-11-22 10:10:00,151.24,151.24,150.95,151.14,29123.0,145.7446,145.7446,145.4652,145.6483,29123.0
2023-11-22 10:15:00,151.15,151.25,151.11,151.11,29311.0,145.6579,145.7543,145.6194,145.6194,29311.0
2023-11-22 10:20:00,151.12,151.17,150.81,150.84,28495.0,145.629,145.6772,145.3303,145.3592,28495.0
2023-11-22 10:25:00,150.83,150.96,150.78,150.93,23904.0,145.3495,145.4748,145.3013,145.4459,23904.0
2023-11-22 10:30:00,150.94,151.08,150.85,150.86,26031.0,145.4555,145.5904,145.3688,145.3784,26031.0
2023-11-22 10:35:00,150.85,150.87,150.73,150.78,29255.0,145.3688,145.3881,145.2532,145.3013,29255.0
2023-11-22 10:40:00,150.77,150.86,150.66,150.85,42682.0,145.2917,145.3784,145.1857,145.3688,42682.0
2023-11-22 10:45:00,150.83,150.85,150.71,150.72,22906.0,145.3495,145.3688,145.2339,145.2435,22906.0
2023-11-22 10:50:00,150.72,150.72,150.55,150.56,24516.0,145.2435,145.2435,145.0797,145.0893,24516.0
2023-11-22 10:55:00,150.57,150.58,150.48,150.54,30743.0,145.099,145.1086,145.0122,145.0701,30743.0
2023-11-22 11:00:00,150.55,150.65,150.47,150.5,20591.0,145.0797,145.1761,145.0026,145.0315,20591.0
2023-11-22 11:05:00,150.52,150.72,150.49,150.64,29252.0,145.0508,145.2435,145.0219,145.1664,29252.0
2023-11-22 11:10:00,150.66,150.81,150.62,150.8,23725.0,145.1857,145.3303,145.1472,145.3206,23725.0
2023-11-22 11:15:00,150.8,150.92,150.8,150.88,21922.0,145.3206,145.4363,145.3206,145.3977,21922.0
2023-11-22 11:20:00,150.88,150.88,150.76,150.81,21000.0,145.3977,145.3977,145.2821,145.3303,21000.0
2023-11-22 11:25:00,150.81,150.87,150.79,150.79,28785.0,145.3303,145.3881,145.311,145.311,28785.0
2023-11-22 11:30:00,150.79,150.85,150.77,150.81,23114.0,145.311,145.3688,145.2917,145.3303,23114.0
2023-11-22 11:35:00,150.82,150.83,150.71,150.77,32892.0,145.3399,145.3495,145.2339,145.2917,32892.0
2023-11-22 11:40:00,150.77,150.84,150.76,150.82,22458.0,145.2917,145.3592,145.2821,145.3399,22458.0
2023-11-22 11:45:00,150.82,150.87,150.73,150.74,43632.0,145.3399,145.3881,145.2532,145.2628,43632.0
2023-11-22 11:50:00,150.75,150.87,150.75,150.78,26376.0,145.2724,145.3881,145.2724,145.3013,26376.0
2023-11-22 11:55:00,150.78,150.88,150.78,150.81,10855.0,145.3013,145.3977,145.3013,145.3303,10855.0
2023-11-22 12:00:00,150.81,151.0,150.79,150.93,12770.0,145.3303,145.5134,145.311,145.4459,12770.0
2023-11-22 12:05:00,150.98,151.01,150.89,150.98,13766.0,145.4941,145.523,145.4073,145.4941,13766.0
2023-11-22 12:10:00,150.99,151.02,150.89,150.9,13530.0,145.5037,145.5326,145.4073,145.417,13530.0
2023-11-22 12:15:00,150.87,150.97,150.86,150.95,13340.0,145.3881,145.4844,145.3784,145.4652,13340.0
2023-11-22 12:20:00,150.96,151.08,150.94,151.05,20874.0,145.4748,145.5904,145.4555,145.5615,20874.0
2023-11-22 12:25:00,151.03,151.06,150.92,150.94,15076.0,145.5423,145.5712,145.4363,145.4555,15076.0
2023-11-22 12:30:00,150.93,150.93,150.81,150.81,16458.0,145.4459,145.4459,145.3303,145.3303,16458.0
2023-11-22 12:35:00,150.79,150.86,150.75,150.77,13722.0,145.311,145.3784,145.2724,145.2917,13722.0
2023-11-22 12:40:00,150.76,150.8,150.7,150.72,17214.0,145.2821,145.3206,145.2243,145.2435,17214.0
2023-11-22 12:45:00,150.72,150.87,150.7,150.84,14022.0,145.2435,145.3881,145.2243,145.3592,14022.0
2023-11-22 12:50:00,150.84,150.95,150.83,150.93,17393.0,145.3592,145.4652,145.3495,145.4459,17393.0
2023-11-22 12:55:00,150.95,150.99,150.92,150.98,14221.0,145.4652,145.5037,145.4363,145.4941,14221.0
2023-11-22 13:00:00,151.0,151.02,150.92,150.92,10342.0,145.5134,145.5326,145.4363,145.4363,10342.0
2023-11-22 13:05:00,150.91,151.05,150.91,151.05,10457.0,145.4266,145.5615,145.4266,145.5615,10457.0
2023-11-22 13:10:00,151.05,151.05,150.97,151.03,10511.0,145.5615,145.5615,145.4844,145.5423,10511.0
2023-11-22 13:15:00,151.03,151.08,150.92,150.93,11546.0,145.5423,145.5904,145.4363,145.4459,11546.0
2023-11-22 13:20:00,150.93,150.95,150.92,150.93,11751.0,145.4459,145.4652,145.4363,145.4459,11751.0
2023-11-22 13:25:00,150.92,150.95,150.88,150.93,8917.0,145.4363,145.4652,145.3977,145.4459,8917.0
2023-11-22 13:30:00,150.92,150.92,150.84,150.91,14700.0,145.4363,145.4363,145.3592,145.4266,14700.0
2023-11-22 13:35:00,150.92,150.92,150.85,150.88,11101.0,145.4363,145.4363,145.3688,145.3977,11101.0
2023-11-22 13:40:00,150.88,150.94,150.87,150.94,13817.0,145.3977,145.4555,145.3881,145.4555,13817.0
2023-11-22 13:45:00,150.93,150.93,150.87,150.91,7787.0,145.4459,145.4459,145.3881,145.4266,7787.0
2023-11-22 13:50:00,150.9,150.99,150.88,150.97,14914.0,145.417,145.5037,145.3977,145.4844,14914.0
2023-11-22 13:55:00,150.98,151.01,150.92,150.93,20236.0,145.4941,145.523,145.4363,145.4459,20236.0
2023-11-22 14:00:00,150.93,151.0,150.93,150.97,13880.0,145.4459,145.5134,145.4459,145.4844,13880.0
2023-11-22 14:05:00,150.97,151.08,150.94,151.06,12632.0,145.4844,145.5904,145.4555,145.5712,12632.0
2023-11-22 14:10:00,151.05,151.12,151.02,151.04,13290.0,145.5615,145.629,145.5326,145.5519,13290.0
2023-11-22 14:15:00,151.06,151.07,151.02,151.06,16675.0,145.5712,145.5808,145.5326,145.5712,16675.0
2023-11-22 14:20:00,151.07,151.08,151.03,151.03,15478.0,145.5808,145.5904,145.5423,145.5423,15478.0
2023-11-22 14:25:00,151.03,151.18,151.03,151.13,17658.0,145.5423,145.6868,145.5423,145.6386,17658.0
2023-11-22 14:30:00,151.13,151.21,151.09,151.11,14991.0,145.6386,145.7157,145.6001,145.6194,14991.0
2023-11-22 14:35:00,151.12,151.14,150.9,150.97,16158.0,145.629,145.6483,145.417,145.4844,16158.0
2023-11-22 14:40:00,150.95,151.04,150.93,151.02,22045.0,145.4652,145.5519,145.4459,145.5326,22045.0
2023-11-22 14:45:00,151.03,151.13,151.01,151.07,10441.0,145.5423,145.6386,145.523,145.5808,10441.0
2023-11-22 14:50:00,151.08,151.11,151.02,151.02,9664.0,145.5904,145.6194,145.5326,145.5326,9664.0
2023-11-22 14:55:00,151.03,151.11,151.01,151.03,23314.0,145.5423,145.6194,145.523,145.5423,23314.0
2023-11-22 15:00:00,151.03,151.17,150.98,151.13,18744.0,145.5423,145.6772,145.4941,145.6386,18744.0
2023-11-22 15:05:00,151.11,151.11,150.94,151.07,24307.0,145.6194,145.6194,145.4555,145.5808,24307.0
2023-11-22 15:10:00,151.09,151.1,151.01,151.06,16925.0,145.6001,145.6097,145.523,145.5712,16925.0
2023-11-22 15:15:00,151.06,151.1,151.02,151.02,17987.0,145.5712,145.6097,145.5326,145.5326,17987.0
2023-11-22 15:20:00,151.03,151.08,150.94,151.01,21317.0,145.5423,145.5904,145.4555,145.523,21317.0
2023-11-22 15:25:00,151.0,151.13,151.0,151.12,23632.0,145.5134,145.6386,145.5134,145.629,23632.0
2023-11-22 15:30:00,151.11,151.11,151.0,151.07,23537.0,145.6194,145.6194,145.5134,145.5808,23537.0
2023-11-22 15:35:00,151.07,151.09,151.01,151.09,29556.0,145.5808,145.6001,145.523,145.6001,29556.0
2023-11-22 15:40:00,151.1,151.14,151.05,151.06,34540.0,145.6097,145.6483,145.5615,145.5712,34540.0
2023-11-22 15:45:00,151.06,151.08,150.95,151.06,48247.0,145.5712,145.5904,145.4652,145.5712,48247.0
2023-11-22 15:50:00,151.06,151.12,150.97,151.09,78086.0,145.5712,145.629,145.4844,145.6001,78086.0
2023-11-22 15:55:00,151.08,151.19,151.02,151.02,227108.0,145.5904,145.6964,145.5326,145.5326,227108.0
2023-11-24 09:30:00,151.18,151.52,151.18,151.52,132387.0,145.6868,146.0145,145.6868,146.0145,132387.0
2023-11-24 09:35:00,151.55,151.74,151.49,151.51,21444.0,146.0434,146.2265,145.9855,146.0048,21444.0
2023-11-24 09:40:00,151.51,151.51,151.05,151.07,24995.0,146.0048,146.0048,145.5615,145.5808,24995.0
2023-11-24 09:45:00,151.08,151.4,151.05,151.3,33560.0,145.5904,145.8988,145.5615,145.8025,33560.0
2023-11-24 09:50:00,151.3,151.33,151.19,151.27,18039.0,145.8025,145.8314,145.6964,145.7735,18039.0
2023-11-24 09:55:00,151.26,151.26,151.06,151.14,41820.0,145.7639,145.7639,145.5712,145.6483,41820.0
2023-11-24 10:00:00,151.14,151.26,151.03,151.21,32033.0,145.6483,145.7639,145.5423,145.7157,32033.0
2023-11-24 10:05:00,151.22,151.25,151.05,151.09,25158.0,145.7254,145.7543,145.5615,145.6001,25158.0
2023-11-24 10:10:00,151.08,151.14,151.04,151.12,28026.0,145.5904,145.6483,145.5519,145.629,28026.0
2023-11-24 10:15:00,151.13,151.31,151.11,151.3,18888.0,145.6386,145.8121,145.6194,145.8025,18888.0
2023-11-24 10:20:00,151.3,151.33,151.19,151.2,21453.0,145.8025,145.8314,145.6964,145.7061,21453.0
2023-11-24 10:25:00,151.21,151.32,151.13,151.31,18976.0,145.7157,145.8217,145.6386,145.8121,18976.0
2023-11-24 10:30:00,151.34,151.43,151.3,151.39,27210.0,145.841,145.9277,145.8025,145.8892,27210.0
2023-11-24 10:35:00,151.38,151.4,151.2,151.2,16839.0,145.8795,145.8988,145.7061,145.7061,16839.0
2023-11-24 10:40:00,151.22,151.27,151.15,151.18,38872.0,145.7254,145.7735,145.6579,145.6868,38872.0
2023-11-24 10:45:00,151.2,151.3,151.14,151.3,39680.0,145.7061,145.8025,145.6483,145.8025,39680.0
2023-11-24 10:50:00,151.29,151.44,151.28,151.4,24036.0,145.7928,145.9374,145.7832,145.8988,24036.0
2023-11-24 10:55:00,151.38,151.4,151.16,151.18,18798.0,145.8795,145.8988,145.6675,145.6868,18798.0
2023-11-24 11:00:00,151.17,151.3,151.1,151.29,14647.0,145.6772,145.8025,145.6097,145.7928,14647.0
2023-11-24 11:05:00,151.29,151.47,151.28,151.41,22280.0,145.7928,145.9663,145.7832,145.9085,22280.0
2023-11-24 11:10:00,151.41,151.58,151.41,151.57,24494.0,145.9085,146.0723,145.9085,146.0626,24494.0
2023-11-24 11:15:00,151.58,151.6,151.35,151.35,22596.0,146.0723,146.0916,145.8506,145.8506,22596.0
2023-11-24 11:20:00,151.36,151.44,151.36,151.38,15067.0,145.8603,145.9374,145.8603,145.8795,15067.0
2023-11-24 11:25:00,151.39,151.42,151.33,151.41,16696.0,145.8892,145.9181,145.8314,145.9085,16696.0
2023-11-24 11:30:00,151.41,151.45,151.32,151.32,20251.0,145.9085,145.947,145.8217,145.8217,20251.0
2023-11-24 11:35:00,151.32,151.35,151.24,151.25,19284.0,145.8217,145.8506,145.7446,145.7543,19284.0
2023-11-24 11:40:00,151.25,151.28,151.18,151.26,32494.0,145.7543,145.7832,145.6868,145.7639,32494.0
2023-11-24 11:45:00,151.26,151.3,151.15,151.21,25114.0,145.7639,145.8025,145.6579,145.7157,25114.0
2023-11-24 11:50:00,151.21,151.32,151.2,151.27,16300.0,145.7157,145.8217,145.7061,145.7735,16300.0
2023-11-24 11:55:00,151.31,151.36,151.29,151.34,10142.0,145.8121,145.8603,145.7928,145.841,10142.0
2023-11-24 12:00:00,151.34,151.39,151.29,151.33,14616.0,145.841,145.8892,145.7928,145.8314,14616.0
2023-11-24 12:05:00,151.33,151.34,151.31,151.34,11943.0,145.8314,145.841,145.8121,145.841,11943.0
2023-11-24 12:10:00,151.33,151.44,151.33,151.44,25672.0,145.8314,145.9374,145.8314,145.9374,25672.0
2023-11-24 12:15:00,151.43,151.45,151.35,151.42,18294.0,145.9277,145.947,145.8506,145.9181,18294.0
2023-11-24 12:20:00,151.41,151.44,151.38,151.38,20762.0,145.9085,145.9374,145.8795,145.8795,20762.0
2023-11-24 12:25:00,151.39,151.4,151.27,151.28,23214.0,145.8892,145.8988,145.7735,145.7832,23214.0
2023-11-24 12:30:00,151.28,151.38,151.27,151.38,16611.0,145.7832,145.8795,145.7735,145.8795,16611.0
2023-11-24 12:35:00,151.37,151.37,151.26,151.28,27015.0,145.8699,145.8699,145.7639,145.7832,27015.0
2023-11-24 12:40:00,151.28,151.32,151.27,151.3,24233.0,145.7832,145.8217,145.7735,145.8025,24233.0
2023-11-24 12:45:00,151.31,151.35,151.08,151.09,42912.0,145.8121,145.8506,145.5904,145.6001,42912.0
2023-11-24 12:50:00,151.09,151.3,151.06,151.28,41253.0,145.6001,145.8025,145.5712,145.7832,41253.0
2023-11-24 12:55:00,151.28,151.48,151.27,151.37,65469.0,145.7832,145.9759,145.7735,145.8699,65469.0
2023-11-27 09:30:00,151.52,151.64,151.25,151.28,160331.0,146.0145,146.1301,145.7543,145.7832,160331.0
2023-11-27 09:35:00,151.27,151.37,150.74,150.78,41007.0,145.7735,145.8699,145.2628,145.3013,41007.0
2023-11-27 09:40:00,150.79,151.45,150.79,151.34,86229.0,145.311,145.947,145.311,145.841,86229.0
2023-11-27 09:45:00,151.38,151.43,151.0,151.09,37629.0,145.8795,145.9277,145.5134,145.6001,37629.0
2023-11-27 09:50:00,151.09,151.26,151.09,151.24,32643.0,145.6001,145.7639,145.6001,145.7446,32643.0
2023-11-27 09:55:00,151.23,151.42,151.18,151.35,28905.0,145.735,145.9181,145.6868,145.8506,28905.0
2023-11-27 10:00:00,151.36,151.43,151.31,151.4,33330.0,145.8603,145.9277,145.8121,145.8988,33330.0
2023-11-27 10:05:00,151.4,151.43,151.17,151.19,32052.0,145.8988,145.9277,145.6772,145.6964,32052.0
2023-11-27 10:10:00,151.2,151.25,151.19,151.23,25590.0,145.7061,145.7543,145.6964,145.735,25590.0
2023-11-27 10:15:00,151.23,151.33,151.23,151.26,30086.0,145.735,145.8314,145.735,145.7639,30086.0
2023-11-27 10:20:00,151.26,151.3,151.17,151.3,20459.0,145.7639,145.8025,145.6772,145.8025,20459.0
2023-11-27 10:25:00,151.28,151.42,151.25,151.29,34540.0,145.7832,145.9181,145.7543,145.7928,34540.0
2023-11-27 10:30:00,151.29,151.29,151.12,151.15,43422.0,145.7928,145.7928,145.629,145.6579,43422.0
2023-11-27 10:35:00,151.14,151.31,151.14,151.21,22553.0,145.6483,145.8121,145.6483,145.7157,22553.0
2023-11-27 10:40:00,151.21,151.25,151.12,151.22,21696.0,145.7157,145.7543,145.629,145.7254,21696.0
2023-11-27 10:45:00,151.24,151.26,151.14,151.15,23958.0,145.7446,145.7639,145.6483,145.6579,23958.0
2023-11-27 10:50:00,151.15,151.2,151.06,151.18,24984.0,145.6579,145.7061,145.5712,145.6868,24984.0
2023-11-27 10:55:00,151.19,151.35,151.18,151.29,18773.0,145.6964,145.8506,145.6868,145.7928,18773.0
2023-11-27 11:00:00,151.27,151.34,151.19,151.19,12701.0,145.7735,145.841,145.6964,145.6964,12701.0
2023-11-27 11:05:00,151.2,151.26,151.17,151.22,42014.0,145.7061,145.7639,145.6772,145.7254,42014.0
2023-11-27 11:10:00,151.24,151.4,151.2,151.39,21103.0,145.7446,145.8988,145.7061,145.8892,21103.0
2023-11-27 11:15:00,151.38,151.4,151.32,151.38,27608.0,145.8795,145.8988,145.8217,145.8795,27608.0
2023-11-27 11:20:00,151.38,151.39,151.22,151.22,19060.0,145.8795,145.8892,145.7254,145.7254,19060.0
2023-11-27 11:25:00,151.22,151.41,151.2,151.41,22022.0,145.7254,145.9085,145.7061,145.9085,22022.0
2023-11-27 11:30:00,151.39,151.41,151.2,151.28,17611.0,145.8892,145.9085,145.7061,145.7832,17611.0
2023-11-27 11:35:00,151.26,151.32,151.2,151.24,21556.0,145.7639,145.8217,145.7061,145.7446,21556.0
2023-11-27 11:40:00,151.24,151.26,151.21,151.23,22842.0,145.7446,145.7639,145.7157,145.735,22842.0
2023-11-27 11:45:00,151.22,151.24,151.12,151.19,21051.0,145.7254,145.7446,145.629,145.6964,21051.0
2023-11-27 11:50:00,151.2,151.31,151.19,151.3,19179.0,145.7061,145.8121,145.6964,145.8025,19179.0
2023-11-27 11:55:00,151.29,151.37,151.23,151.23,18619.0,145.7928,145.8699,145.735,145.735,18619.0
2023-11-27 12:00:00,151.25,151.25,151.16,151.2,23069.0,145.7543,145.7543,145.6675,145.7061,23069.0
2023-11-27 12:05:00,151.19,151.29,151.19,151.28,10545.0,145.6964,145.7928,145.6964,145.7832,10545.0
2023-11-27 12:10:00,151.27,151.28,151.19,151.22,14717.0,145.7735,145.7832,145.6964,145.7254,14717.0
2023-11-27 12:15:00,151.23,151.33,151.19,151.31,18420.0,145.735,145.8314,145.6964,145.8121,18420.0
2023-11-27 12:20:00,151.31,151.31,151.13,151.17,19168.0,145.8121,145.8121,145.6386,145.6772,19168.0
2023-11-27 12:25:00,151.18,151.24,151.15,151.18,18211.0,145.6868,145.7446,145.6579,145.6868,18211.0
2023-11-27 12:30:00,151.18,151.24,151.15,151.19,22574.0,145.6868,145.7446,145.6579,145.6964,22574.0
2023-11-27 12:35:00,151.19,151.21,151.1,151.11,13784.0,145.6964,145.7157,145.6097,145.6194,13784.0
2023-11-27 12:40:00,151.12,151.27,151.12,151.27,15911.0,145.629,145.7735,145.629,145.7735,15911.0
2023-11-27 12:45:00,151.26,151.29,151.24,151.27,11249.0,145.7639,145.7928,145.7446,145.7735,11249.0
2023-11-27 12:50:00,151.26,151.26,151.21,151.21,10283.0,145.7639,145.7639,145.7157,145.7157,10283.0
2023-11-27 12:55:00,151.21,151.25,151.14,151.14,15362.0,145.7157,145.7543,145.6483,145.6483,15362.0
2023-11-27 13:00:00,151.13,151.23,151.12,151.21,13796.0,145.6386,145.735,145.629,145.7157,13796.0
2023-11-27 13:05:00,151.21,151.22,151.15,151.21,14835.0,145.7157,145.7254,145.6579,145.7157,14835.0
2023-11-27 13:10:00,151.21,151.26,151.19,151.21,25871.0,145.7157,145.7639,145.6964,145.7157,25871.0
2023-11-27 13:15:00,151.23,151.25,151.2,151.21,16382.0,145.735,145.7543,145.7061,145.7157,16382.0
2023-11-27 13:20:00,151.19,151.29,151.19,151.25,12316.0,145.6964,145.7928,145.6964,145.7543,12316.0
2023-11-27 13:25:00,151.25,151.29,151.23,151.29,11098.0,145.7543,145.7928,145.735,145.7928,11098.0
2023-11-27 13:30:00,151.3,151.35,151.24,151.26,18118.0,145.8025,145.8506,145.7446,145.7639,18118.0
2023-11-27 13:35:00,151.26,151.31,151.22,151.22,14559.0,145.7639,145.8121,145.7254,145.7254,14559.0
2023-11-27 13:40:00,151.23,151.37,151.23,151.35,18579.0,145.735,145.8699,145.735,145.8506,18579.0
2023-11-27 13:45:00,151.34,151.37,151.32,151.37,15682.0,145.841,145.8699,145.8217,145.8699,15682.0
2023-11-27 13:50:00,151.38,151.4,151.3,151.3,13598.0,145.8795,145.8988,145.8025,145.8025,13598.0
2023-11-27 13:55:00,151.29,151.34,151.24,151.31,28104.0,145.7928,145.841,145.7446,145.8121,28104.0
2023-11-27 14:00:00,151.31,151.31,151.2,151.24,32078.0,145.8121,145.8121,145.7061,145.7446,32078.0
2023-11-27 14:05:00,151.25,151.26,151.15,151.16,18411.0,145.7543,145.7639,145.6579,145.6675,18411.0
2023-11-27 14:10:00,151.16,151.27,151.15,151.23,25626.0,145.6675,145.7735,145.6579,145.735,25626.0
2023-11-27 14:15:00,151.22,151.3,151.22,151.3,14626.0,145.7254,145.8025,145.7254,145.8025,14626.0
2023-11-27 14:20:00,151.31,151.39,151.29,151.3,20036.0,145.8121,145.8892,145.7928,145.8025,20036.0
2023-11-27 14:25:00,151.3,151.37,151.29,151.36,15290.0,145.8025,145.8699,145.7928,145.8603,15290.0
2023-11-27 14:30:00,151.36,151.38,151.29,151.29,18767.0,145.8603,145.8795,145.7928,145.7928,18767.0
2023-11-27 14:35:00,151.3,151.34,151.28,151.29,13480.0,145.8025,145.841,145.7832,145.7928,13480.0
2023-11-27 14:40:00,151.28,151.32,151.15,151.27,22567.0,145.7832,145.8217,145.6579,145.7735,22567.0
2023-11-27 14:45:00,151.27,151.29,151.2,151.23,16058.0,145.7735,145.7928,145.7061,145.735,16058.0
2023-11-27 14:50:00,151.24,151.24,151.19,151.21,15323.0,145.7446,145.7446,145.6964,145.7157,15323.0
2023-11-27 14:55:00,151.21,151.27,151.2,151.27,14853.0,145.7157,145.7735,145.7061,145.7735,14853.0
2023-11-27 15:00:00,151.27,151.29,151.22,151.23,22148.0,145.7735,145.7928,145.7254,145.735,22148.0
2023-11-27 15:05:00,151.22,151.23,151.11,151.15,24603.0,145.7254,145.735,145.6194,145.6579,24603.0
2023-11-27 15:10:00,151.15,151.16,151.08,151.14,31759.0,145.6579,145.6675,145.5904,145.6483,31759.0
2023-11-27 15:15:00,151.14,151.21,151.12,151.18,33803.0,145.6483,145.7157,145.629,145.6868,33803.0
2023-11-27 15:20:00,151.17,151.25,151.17,151.25,20478.0,145.6772,145.7543,145.6772,145.7543,20478.0
2023-11-27 15:25:00,151.25,151.26,151.2,151.25,24842.0,145.7543,145.7639,145.7061,145.7543,24842.0
2023-11-27 15:30:00,151.25,151.3,151.2,151.25,35450.0,145.7543,145.8025,145.7061,145.7543,35450.0
2023-11-27 15:35:00,151.26,151.37,151.25,151.33,31714.0,145.7639,145.8699,145.7543,145.8314,31714.0
2023-11-27 15:40:00,151.34,151.39,151.3,151.34,35941.0,145.841,145.8892,145.8025,145.841,35941.0
2023-11-27 15:45:00,151.33,151.41,151.3,151.3,59671.0,145.8314,145.9085,145.8025,145.8025,59671.0
2023-11-27 15:50:00,151.3,151.35,151.16,151.16,128478.0,145.8025,145.8506,145.6675,145.6675,128478.0
2023-11-27 15:55:00,151.16,151.36,151.12,151.25,348454.0,145.6675,145.8603,145.629,145.7543,348454.0
2023-11-28 09:30:00,151.15,151.77,151.14,151.72,203234.0,145.6579,146.2554,145.6483,146.2072,203234.0
2023-11-28 09:35:00,151.71,151.75,151.47,151.69,20071.0,146.1976,146.2361,145.9663,146.1783,20071.0
2023-11-28 09:40:00,151.69,151.84,151.59,151.8,31670.0,146.1783,146.3228,146.0819,146.2843,31670.0
2023-11-28 09:45:00,151.79,151.82,151.63,151.75,31303.0,146.2746,146.3036,146.1205,146.2361,31303.0
2023-11-28 09:50:00,151.73,152.01,151.62,151.97,87065.0,146.2168,146.4867,146.1108,146.4481,87065.0
2023-11-28 09:55:00,151.97,152.07,151.9,151.91,60746.0,146.4481,146.5445,146.3807,146.3903,60746.0
2023-11-28 10:00:00,151.92,151.96,151.74,151.87,24455.0,146.3999,146.4385,146.2265,146.3517,24455.0
2023-11-28 10:05:00,151.9,152.06,151.8,152.06,21172.0,146.3807,146.5348,146.2843,146.5348,21172.0
2023-11-28 10:10:00,152.06,152.2,152.04,152.04,31782.0,146.5348,146.6697,146.5156,146.5156,31782.0
2023-11-28 10:15:00,152.02,152.04,151.87,151.99,39070.0,146.4963,146.5156,146.3517,146.4674,39070.0
2023-11-28 10:20:00,151.98,152.15,151.93,152.06,27482.0,146.4577,146.6216,146.4096,146.5348,27482.0
2023-11-28 10:25:00,152.08,152.09,151.93,151.94,21811.0,146.5541,146.5637,146.4096,146.4192,21811.0
2023-11-28 10:30:00,151.96,152.19,151.94,152.19,28164.0,146.4385,146.6601,146.4192,146.6601,28164.0
2023-11-28 10:35:00,152.18,152.18,151.99,152.09,24190.0,146.6505,146.6505,146.4674,146.5637,24190.0
2023-11-28 10:40:00,152.1,152.27,152.07,152.26,57123.0,146.5734,146.7372,146.5445,146.7276,57123.0
2023-11-28 10:45:00,152.26,152.26,152.08,152.19,31744.0,146.7276,146.7276,146.5541,146.6601,31744.0
2023-11-28 10:50:00,152.2,152.3,152.18,152.2,24383.0,146.6697,146.7661,146.6505,146.6697,24383.0
2023-11-28 10:55:00,152.19,152.28,152.18,152.25,24095.0,146.6601,146.7468,146.6505,146.7179,24095.0
2023-11-28 11:00:00,152.23,152.31,152.15,152.25,29456.0,146.6987,146.7758,146.6216,146.7179,29456.0
2023-11-28 11:05:00,152.23,152.29,152.17,152.27,17971.0,146.6987,146.7565,146.6408,146.7372,17971.0
2023-11-28 11:10:00,152.27,152.45,152.27,152.37,28779.0,146.7372,146.9107,146.7372,146.8336,28779.0
2023-11-28 11:15:00,152.36,152.4,152.33,152.33,17329.0,146.8239,146.8625,146.795,146.795,17329.0
2023-11-28 11:20:00,152.33,152.48,152.33,152.47,26600.0,146.795,146.9396,146.795,146.9299,26600.0
2023-11-28 11:25:00,152.48,152.49,152.33,152.38,19631.0,146.9396,146.9492,146.795,146.8432,19631.0
2023-11-28 11:30:00,152.38,152.54,152.36,152.52,27948.0,146.8432,146.9974,146.8239,146.9781,27948.0
2023-11-28 11:35:00,152.54,152.56,152.44,152.46,20690.0,146.9974,147.0167,146.901,146.9203,20690.0
2023-11-28 11:40:00,152.45,152.57,152.41,152.55,15760.0,146.9107,147.0263,146.8721,147.007,15760.0
2023-11-28 11:45:00,152.57,152.68,152.56,152.66,26203.0,147.0263,147.1323,147.0167,147.113,26203.0
2023-11-28 11:50:00,152.67,152.78,152.63,152.73,18781.0,147.1227,147.2287,147.0841,147.1805,18781.0
2023-11-28 11:55:00,152.74,152.76,152.66,152.68,14980.0,147.1901,147.2094,147.113,147.1323,14980.0
2023-11-28 12:00:00,152.67,152.75,152.65,152.7,19184.0,147.1227,147.1998,147.1034,147.1516,19184.0
2023-11-28 12:05:00,152.68,152.72,152.6,152.72,26510.0,147.1323,147.1709,147.0552,147.1709,26510.0
2023-11-28 12:10:00,152.73,152.74,152.66,152.67,15537.0,147.1805,147.1901,147.113,147.1227,15537.0
2023-11-28 12:15:00,152.67,152.68,152.53,152.56,20256.0,147.1227,147.1323,146.9878,147.0167,20256.0
2023-11-28 12:20:00,152.56,152.57,152.49,152.5,14468.0,147.0167,147.0263,146.9492,146.9588,14468.0
2023-11-28 12:25:00,152.49,152.55,152.46,152.53,24729.0,146.9492,147.007,146.9203,146.9878,24729.0
2023-11-28 12:30:00,152.52,152.53,152.37,152.47,12928.0,146.9781,146.9878,146.8336,146.9299,12928.0
2023-11-28 12:35:00,152.5,152.5,152.39,152.42,10838.0,146.9588,146.9588,146.8528,146.8818,10838.0
2023-11-28 12:40:00,152.42,152.44,152.38,152.41,9837.0,146.8818,146.901,146.8432,146.8721,9837.0
2023-11-28 12:45:00,152.44,152.49,152.41,152.48,15727.0,146.901,146.9492,146.8721,146.9396,15727.0
2023-11-28 12:50:00,152.47,152.51,152.43,152.46,13116.0,146.9299,146.9685,146.8914,146.9203,13116.0
2023-11-28 12:55:00,152.46,152.54,152.45,152.53,18983.0,146.9203,146.9974,146.9107,146.9878,18983.0
2023-11-28 13:00:00,152.51,152.56,152.38,152.52,38940.0,146.9685,147.0167,146.8432,146.9781,38940.0
2023-11-28 13:05:00,152.52,152.61,152.51,152.61,13072.0,146.9781,147.0649,146.9685,147.0649,13072.0
2023-11-28 13:10:00,152.62,152.62,152.47,152.57,15519.0,147.0745,147.0745,146.9299,147.0263,15519.0
2023-11-28 13:15:00,152.54,152.61,152.52,152.58,8000.0,146.9974,147.0649,146.9781,147.0359,8000.0
2023-11-28 13:20:00,152.59,152.64,152.55,152.63,10569.0,147.0456,147.0938,147.007,147.0841,10569.0
2023-11-28 13:25:00,152.61,152.73,152.6,152.65,37669.0,147.0649,147.1805,147.0552,147.1034,37669.0
2023-11-28 13:30:00,152.64,152.65,152.57,152.64,46239.0,147.0938,147.1034,147.0263,147.0938,46239.0
2023-11-28 13:35:00,152.65,152.66,152.48,152.49,13581.0,147.1034,147.113,146.9396,146.9492,13581.0
2023-11-28 13:40:00,152.51,152.51,152.44,152.45,15560.0,146.9685,146.9685,146.901,146.9107,15560.0
2023-11-28 13:45:00,152.45,152.58,152.45,152.58,11206.0,146.9107,147.0359,146.9107,147.0359,11206.0
2023-11-28 13:50:00,152.58,152.62,152.55,152.57,39788.0,147.0359,147.0745,147.007,147.0263,39788.0
2023-11-28 13:55:00,152.57,152.59,152.48,152.5,21379.0,147.0263,147.0456,146.9396,146.9588,21379.0
2023-11-28 14:00:00,152.5,152.54,152.48,152.5,12706.0,146.9588,146.9974,146.9396,146.9588,12706.0
2023-11-28 14:05:00,152.49,152.58,152.49,152.55,33477.0,146.9492,147.0359,146.9492,147.007,33477.0
2023-11-28 14:10:00,152.55,152.63,152.55,152.62,17537.0,147.007,147.0841,147.007,147.0745,17537.0
2023-11-28 14:15:00,152.61,152.64,152.54,152.58,25928.0,147.0649,147.0938,146.9974,147.0359,25928.0
2023-11-28 14:20:00,152.58,152.65,152.54,152.58,18724.0,147.0359,147.1034,146.9974,147.0359,18724.0
2023-11-28 14:25:00,152.56,152.57,152.51,152.53,13266.0,147.0167,147.0263,146.9685,146.9878,13266.0
2023-11-28 14:30:00,152.53,152.54,152.39,152.47,22303.0,146.9878,146.9974,146.8528,146.9299,22303.0
2023-11-28 14:35:00,152.47,152.56,152.47,152.55,45344.0,146.9299,147.0167,146.9299,147.007,45344.0
2023-11-28 14:40:00,152.55,152.55,152.47,152.49,16762.0,147.007,147.007,146.9299,146.9492,16762.0
2023-11-28 14:45:00,152.5,152.53,152.47,152.5,46884.0,146.9588,146.9878,146.9299,146.9588,46884.0
2023-11-28 14:50:00,152.51,152.55,152.48,152.53,24430.0,146.9685,147.007,146.9396,146.9878,24430.0
2023-11-28 14:55:00,152.53,152.54,152.4,152.42,19861.0,146.9878,146.9974,146.8625,146.8818,19861.0
2023-11-28 15:00:00,152.43,152.46,152.39,152.39,19893.0,146.8914,146.9203,146.8528,146.8528,19893.0
2023-11-28 15:05:00,152.39,152.45,152.37,152.41,25128.0,146.8528,146.9107,146.8336,146.8721,25128.0
2023-11-28 15:10:00,152.41,152.44,152.31,152.33,28079.0,146.8721,146.901,146.7758,146.795,28079.0
2023-11-28 15:15:00,152.34,152.38,152.29,152.37,51934.0,146.8047,146.8432,146.7565,146.8336,51934.0
2023-11-28 15:20:00,152.37,152.47,152.32,152.43,41120.0,146.8336,146.9299,146.7854,146.8914,41120.0
2023-11-28 15:25:00,152.44,152.44,152.31,152.4,42824.0,146.901,146.901,146.7758,146.8625,42824.0
2023-11-28 15:30:00,152.39,152.42,152.32,152.34,28438.0,146.8528,146.8818,146.7854,146.8047,28438.0
2023-11-28 15:35:00,152.33,152.34,152.29,152.33,34075.0,146.795,146.8047,146.7565,146.795,34075.0
2023-11-28 15:40:00,152.33,152.47,152.31,152.44,56671.0,146.795,146.9299,146.7758,146.901,56671.0
2023-11-28 15:45:00,152.43,152.47,152.37,152.46,48779.0,146.8914,146.9299,146.8336,146.9203,48779.0
2023-11-28 15:50:00,152.47,152.53,152.3,152.31,117769.0,146.9299,146.9878,146.7661,146.7758,117769.0
2023-11-28 15:55:00,152.32,152.36,152.25,152.33,240737.0,146.7854,146.8239,146.7179,146.795,240737.0
2023-11-29 09:30:00,152.29,152.45,151.73,151.78,111051.0,146.7565,146.9107,146.2168,146.265,111051.0
2023-11-29 09:35:00,151.84,152.09,151.72,151.9,70549.0,146.3228,146.5637,146.2072,146.3807,70549.0
2023-11-29 09:40:00,151.89,152.01,151.76,151.93,37153.0,146.371,146.4867,146.2457,146.4096,37153.0
2023-11-29 09:45:00,151.96,152.01,151.85,151.99,38811.0,146.4385,146.4867,146.3325,146.4674,38811.0
2023-11-29 09:50:00,152.0,152.03,151.83,152.0,37619.0,146.477,146.5059,146.3132,146.477,37619.0
2023-11-29 09:55:00,151.98,152.0,151.86,151.88,32532.0,146.4577,146.477,146.3421,146.3614,32532.0
2023-11-29 10:00:00,151.91,152.07,151.91,152.01,56181.0,146.3903,146.5445,146.3903,146.4867,56181.0
2023-11-29 10:05:00,151.99,152.0,151.66,151.66,35030.0,146.4674,146.477,146.1494,146.1494,35030.0
2023-11-29 10:10:00,151.67,151.72,151.58,151.59,27958.0,146.159,146.2072,146.0723,146.0819,27958.0
2023-11-29 10:15:00,151.57,151.67,151.54,151.59,25774.0,146.0626,146.159,146.0337,146.0819,25774.0
2023-11-29 10:20:00,151.58,151.68,151.51,151.52,24491.0,146.0723,146.1686,146.0048,146.0145,24491.0
2023-11-29 10:25:00,151.51,151.53,151.42,151.47,22297.0,146.0048,146.0241,145.9181,145.9663,22297.0
2023-11-29 10:30:00,151.46,151.48,151.36,151.4,48960.0,145.9566,145.9759,145.8603,145.8988,48960.0
2023-11-29 10:35:00,151.4,151.41,151.32,151.33,25691.0,145.8988,145.9085,145.8217,145.8314,25691.0
2023-11-29 10:40:00,151.33,151.72,151.33,151.67,23906.0,145.8314,146.2072,145.8314,146.159,23906.0
2023-11-29 10:45:00,151.65,151.76,151.65,151.69,18430.0,146.1397,146.2457,146.1397,146.1783,18430.0
2023-11-29 10:50:00,151.7,151.75,151.58,151.58,17842.0,146.1879,146.2361,146.0723,146.0723,17842.0
2023-11-29 10:55:00,151.59,151.63,151.33,151.4,12049.0,146.0819,146.1205,145.8314,145.8988,12049.0
2023-11-29 11:00:00,151.37,151.37,151.31,151.34,12915.0,145.8699,145.8699,145.8121,145.841,12915.0
2023-11-29 11:05:00,151.34,151.34,151.15,151.19,24368.0,145.841,145.841,145.6579,145.6964,24368.0
2023-11-29 11:10:00,151.19,151.24,151.09,151.21,32748.0,145.6964,145.7446,145.6001,145.7157,32748.0
2023-11-29 11:15:00,151.23,151.27,151.09,151.21,63441.0,145.735,145.7735,145.6001,145.7157,63441.0
2023-11-29 11:20:00,151.19,151.34,151.15,151.34,24250.0,145.6964,145.841,145.6579,145.841,24250.0
2023-11-29 11:25:00,151.35,151.39,151.29,151.39,20693.0,145.8506,145.8892,145.7928,145.8892,20693.0
2023-11-29 11:30:00,151.39,151.51,151.36,151.47,31173.0,145.8892,146.0048,145.8603,145.9663,31173.0
2023-11-29 11:35:00,151.46,151.55,151.38,151.38,16806.0,145.9566,146.0434,145.8795,145.8795,16806.0
2023-11-29 11:40:00,151.38,151.42,151.3,151.34,20792.0,145.8795,145.9181,145.8025,145.841,20792.0
2023-11-29 11:45:00,151.33,151.34,151.19,151.2,20445.0,145.8314,145.841,145.6964,145.7061,20445.0
2023-11-29 11:50:00,151.19,151.21,151.1,151.15,17785.0,145.6964,145.7157,145.6097,145.6579,17785.0
2023-11-29 11:55:00,151.14,151.29,151.14,151.28,25966.0,145.6483,145.7928,145.6483,145.7832,25966.0
2023-11-29 12:00:00,151.29,151.35,151.26,151.33,17327.0,145.7928,145.8506,145.7639,145.8314,17327.0
2023-11-29 12:05:00,151.32,151.47,151.31,151.44,21650.0,145.8217,145.9663,145.8121,145.9374,21650.0
2023-11-29 12:10:00,151.46,151.49,151.4,151.42,22627.0,145.9566,145.9855,145.8988,145.9181,22627.0
2023-11-29 12:15:00,151.41,151.45,151.35,151.37,48565.0,145.9085,145.947,145.8506,145.8699,48565.0
2023-11-29 12:20:00,151.37,151.39,151.27,151.27,25667.0,145.8699,145.8892,145.7735,145.7735,25667.0
2023-11-29 12:25:00,151.28,151.35,151.25,151.35,20473.0,145.7832,145.8506,145.7543,145.8506,20473.0
2023-11-29 12:30:00,151.34,151.42,151.27,151.41,13822.0,145.841,145.9181,145.7735,145.9085,13822.0
2023-11-29 12:35:00,151.41,151.52,151.4,151.5,12114.0,145.9085,146.0145,145.8988,145.9952,12114.0
2023-11-29 12:40:00,151.51,151.53,151.43,151.44,13173.0,146.0048,146.0241,145.9277,145.9374,13173.0
2023-11-29 12:45:00,151.43,151.49,151.37,151.39,31390.0,145.9277,145.9855,145.8699,145.8892,31390.0
2023-11-29 12:50:00,151.38,151.39,151.32,151.35,22237.0,145.8795,145.8892,145.8217,145.8506,22237.0
2023-11-29 12:55:00,151.37,151.38,151.3,151.34,19907.0,145.8699,145.8795,145.8025,145.841,19907.0
2023-11-29 13:00:00,151.33,151.36,151.22,151.29,27098.0,145.8314,145.8603,145.7254,145.7928,27098.0
2023-11-29 13:05:00,151.3,151.34,151.23,151.3,19054.0,145.8025,145.841,145.735,145.8025,19054.0
2023-11-29 13:10:00,151.3,151.3,151.19,151.2,15036.0,145.8025,145.8025,145.6964,145.7061,15036.0
2023-11-29 13:15:00,151.19,151.21,151.15,151.18,16606.0,145.6964,145.7157,145.6579,145.6868,16606.0
2023-11-29 13:20:00,151.2,151.34,151.18,151.34,26844.0,145.7061,145.841,145.6868,145.841,26844.0
2023-11-29 13:25:00,151.34,151.42,151.31,151.39,34246.0,145.841,145.9181,145.8121,145.8892,34246.0
2023-11-29 13:30:00,151.4,151.41,151.22,151.25,30756.0,145.8988,145.9085,145.7254,145.7543,30756.0
2023-11-29 13:35:00,151.26,151.28,151.17,151.21,20371.0,145.7639,145.7832,145.6772,145.7157,20371.0
2023-11-29 13:40:00,151.2,151.28,151.2,151.22,18725.0,145.7061,145.7832,145.7061,145.7254,18725.0
2023-11-29 13:45:00,151.23,151.29,151.2,151.24,16412.0,145.735,145.7928,145.7061,145.7446,16412.0
2023-11-29 13:50:00,151.25,151.27,151.21,151.25,21552.0,145.7543,145.7735,145.7157,145.7543,21552.0
2023-11-29 13:55:00,151.25,151.35,151.24,151.31,22442.0,145.7543,145.8506,145.7446,145.8121,22442.0
2023-11-29 14:00:00,151.32,151.39,151.3,151.34,43573.0,145.8217,145.8892,145.8025,145.841,43573.0
2023-11-29 14:05:00,151.34,151.4,151.3,151.36,51752.0,145.841,145.8988,145.8025,145.8603,51752.0
2023-11-29 14:10:00,151.36,151.37,151.16,151.19,22062.0,145.8603,145.8699,145.6675,145.6964,22062.0
2023-11-29 14:15:00,151.19,151.2,151.06,151.08,33544.0,145.6964,145.7061,145.5712,145.5904,33544.0
2023-11-29 14:20:00,151.07,151.22,151.06,151.21,26725.0,145.5808,145.7254,145.5712,145.7157,26725.0
2023-11-29 14:25:00,151.21,151.29,151.18,151.22,23541.0,145.7157,145.7928,145.6868,145.7254,23541.0
2023-11-29 14:30:00,151.22,151.24,151.11,151.13,16153.0,145.7254,145.7446,145.6194,145.6386,16153.0
2023-11-29 14:35:00,151.13,151.14,151.06,151.13,25645.0,145.6386,145.6483,145.5712,145.6386,25645.0
2023-11-29 14:40:00,151.12,151.12,151.0,151.03,22117.0,145.629,145.629,145.5134,145.5423,22117.0
2023-11-29 14:45:00,151.01,151.06,151.0,151.04,20024.0,145.523,145.5712,145.5134,145.5519,20024.0
2023-11-29 14:50:00,151.03,151.12,151.03,151.05,21792.0,145.5423,145.629,145.5423,145.5615,21792.0
2023-11-29 14:55:00,151.06,151.18,151.06,151.16,27726.0,145.5712,145.6868,145.5712,145.6675,27726.0
2023-11-29 15:00:00,151.18,151.25,151.12,151.19,21493.0,145.6868,145.7543,145.629,145.6964,21493.0
2023-11-29 15:05:00,151.19,151.22,151.08,151.16,27005.0,145.6964,145.7254,145.5904,145.6675,27005.0
2023-11-29 15:10:00,151.17,151.29,151.16,151.2,27199.0,145.6772,145.7928,145.6675,145.7061,27199.0
2023-11-29 15:15:00,151.21,151.26,151.15,151.16,31228.0,145.7157,145.7639,145.6579,145.6675,31228.0
2023-11-29 15:20:00,151.15,151.23,151.13,151.22,29450.0,145.6579,145.735,145.6386,145.7254,29450.0
2023-11-29 15:25:00,151.21,151.21,151.08,151.08,31121.0,145.7157,145.7157,145.5904,145.5904,31121.0
2023-11-29 15:30:00,151.07,151.08,150.99,151.05,34527.0,145.5808,145.5904,145.5037,145.5615,34527.0
2023-11-29 15:35:00,151.05,151.16,151.04,151.12,30624.0,145.5615,145.6675,145.5519,145.629,30624.0
2023-11-29 15:40:00,151.12,151.12,151.03,151.07,39429.0,145.629,145.629,145.5423,145.5808,39429.0
2023-11-29 15:45:00,151.08,151.2,151.05,151.2,59726.0,145.5904,145.7061,145.5615,145.7061,59726.0
2023-11-29 15:50:00,151.19,151.21,151.12,151.15,110357.0,145.6964,145.7157,145.629,145.6579,110357.0
2023-11-29 15:55:00,151.15,151.23,151.05,151.15,298130.0,145.6579,145.735,145.5615,145.6579,298130.0
2023-11-30 09:30:00,150.9,150.94,150.62,150.7,125496.0,145.417,145.4555,145.1472,145.2243,125496.0
2023-11-30 09:35:00,150.66,150.78,150.5,150.56,41446.0,145.1857,145.3013,145.0315,145.0893,41446.0
2023-11-30 09:40:00,150.55,150.7,150.2,150.24,37791.0,145.0797,145.2243,144.7424,144.781,37791.0
2023-11-30 09:45:00,150.2,150.59,150.08,150.59,45492.0,144.7424,145.1183,144.6268,145.1183,45492.0
2023-11-30 09:50:00,150.56,151.03,150.55,151.0,38889.0,145.0893,145.5423,145.0797,145.5134,38889.0
2023-11-30 09:55:00,151.0,151.02,150.81,150.88,42710.0,145.5134,145.5326,145.3303,145.3977,42710.0
2023-11-30 10:00:00,150.89,150.9,150.59,150.67,32291.0,145.4073,145.417,145.1183,145.1953,32291.0
2023-11-30 10:05:00,150.67,150.85,150.66,150.8,37473.0,145.1953,145.3688,145.1857,145.3206,37473.0
2023-11-30 10:10:00,150.81,150.89,150.73,150.8,26623.0,145.3303,145.4073,145.2532,145.3206,26623.0
2023-11-30 10:15:00,150.83,150.84,150.72,150.82,23595.0,145.3495,145.3592,145.2435,145.3399,23595.0
2023-11-30 10:20:00,150.84,150.86,150.69,150.73,29117.0,145.3592,145.3784,145.2146,145.2532,29117.0
2023-11-30 10:25:00,150.75,150.87,150.68,150.86,15498.0,145.2724,145.3881,145.205,145.3784,15498.0
2023-11-30 10:30:00,150.86,151.24,150.86,151.14,27724.0,145.3784,145.7446,145.3784,145.6483,27724.0
2023-11-30 10:35:00,151.12,151.19,151.05,151.16,17217.0,145.629,145.6964,145.5615,145.6675,17217.0
2023-11-30 10:40:00,151.19,151.54,151.19,151.53,26998.0,145.6964,146.0337,145.6964,146.0241,26998.0
2023-11-30 10:45:00,151.56,151.66,151.5,151.64,20625.0,146.053,146.1494,145.9952,146.1301,20625.0
2023-11-30 10:50:00,151.64,151.7,151.53,151.56,26976.0,146.1301,146.1879,146.0241,146.053,26976.0
2023-11-30 10:55:00,151.57,151.63,151.53,151.63,27122.0,146.0626,146.1205,146.0241,146.1205,27122.0
2023-11-30 11:00:00,151.6,151.72,151.54,151.54,24143.0,146.0916,146.2072,146.0337,146.0337,24143.0
2023-11-30 11:05:00,151.57,151.74,151.57,151.7,22704.0,146.0626,146.2265,146.0626,146.1879,22704.0
2023-11-30 11:10:00,151.72,151.79,151.69,151.79,16032.0,146.2072,146.2746,146.1783,146.2746,16032.0
2023-11-30 11:15:00,151.79,151.83,151.69,151.82,16827.0,146.2746,146.3132,146.1783,146.3036,16827.0
2023-11-30 11:20:00,151.81,151.87,151.76,151.82,30052.0,146.2939,146.3517,146.2457,146.3036,30052.0
2023-11-30 11:25:00,151.83,151.9,151.81,151.83,17879.0,146.3132,146.3807,146.2939,146.3132,17879.0
2023-11-30 11:30:00,151.82,151.95,151.82,151.94,20279.0,146.3036,146.4288,146.3036,146.4192,20279.0
2023-11-30 11:35:00,151.93,151.93,151.68,151.7,15657.0,146.4096,146.4096,146.1686,146.1879,15657.0
2023-11-30 11:40:00,151.71,151.84,151.71,151.82,15914.0,146.1976,146.3228,146.1976,146.3036,15914.0
2023-11-30 11:45:00,151.82,152.03,151.81,152.03,25858.0,146.3036,146.5059,146.2939,146.5059,25858.0
2023-11-30 11:50:00,152.02,152.07,151.98,152.02,16135.0,146.4963,146.5445,146.4577,146.4963,16135.0
2023-11-30 11:55:00,152.03,152.1,152.0,152.09,19427.0,146.5059,146.5734,146.477,146.5637,19427.0
2023-11-30 12:00:00,152.11,152.18,152.04,152.09,20960.0,146.583,146.6505,146.5156,146.5637,20960.0
2023-11-30 12:05:00,152.09,152.12,152.04,152.05,14408.0,146.5637,146.5927,146.5156,146.5252,14408.0
2023-11-30 12:10:00,152.04,152.04,151.82,151.83,10991.0,146.5156,146.5156,146.3036,146.3132,10991.0
2023-11-30 12:15:00,151.82,151.82,151.55,151.61,78369.0,146.3036,146.3036,146.0434,146.1012,78369.0
2023-11-30 12:20:00,151.62,151.68,151.55,151.61,15438.0,146.1108,146.1686,146.0434,146.1012,15438.0
2023-11-30 12:25:00,151.6,151.69,151.52,151.67,22249.0,146.0916,146.1783,146.0145,146.159,22249.0
2023-11-30 12:30:00,151.64,151.7,151.62,151.66,11474.0,146.1301,146.1879,146.1108,146.1494,11474.0
2023-11-30 12:35:00,151.66,151.67,151.54,151.54,16232.0,146.1494,146.159,146.0337,146.0337,16232.0
2023-11-30 12:40:00,151.55,151.67,151.52,151.61,15238.0,146.0434,146.159,146.0145,146.1012,15238.0
2023-11-30 12:45:00,151.61,151.64,151.59,151.59,13541.0,146.1012,146.1301,146.0819,146.0819,13541.0
2023-11-30 12:50:00,151.6,151.66,151.54,151.64,16182.0,146.0916,146.1494,146.0337,146.1301,16182.0
2023-11-30 12:55:00,151.62,151.62,151.55,151.57,9078.0,146.1108,146.1108,146.0434,146.0626,9078.0
2023-11-30 13:00:00,151.56,151.6,151.52,151.56,17631.0,146.053,146.0916,146.0145,146.053,17631.0
2023-11-30 13:05:00,151.58,151.64,151.56,151.58,11475.0,146.0723,146.1301,146.053,146.0723,11475.0
2023-11-30 13:10:00,151.59,151.71,151.59,151.67,11671.0,146.0819,146.1976,146.0819,146.159,11671.0
2023-11-30 13:15:00,151.68,151.76,151.66,151.66,9402.0,146.1686,146.2457,146.1494,146.1494,9402.0
2023-11-30 13:20:00,151.66,151.71,151.62,151.65,13396.0,146.1494,146.1976,146.1108,146.1397,13396.0
2023-11-30 13:25:00,151.65,151.65,151.58,151.64,10816.0,146.1397,146.1397,146.0723,146.1301,10816.0
2023-11-30 13:30:00,151.65,151.65,151.56,151.64,16800.0,146.1397,146.1397,146.053,146.1301,16800.0
2023-11-30 13:35:00,151.63,151.71,151.61,151.69,12306.0,146.1205,146.1976,146.1012,146.1783,12306.0
2023-11-30 13:40:00,151.67,151.71,151.62,151.7,17330.0,146.159,146.1976,146.1108,146.1879,17330.0
2023-11-30 13:45:00,151.7,151.72,151.64,151.68,11049.0,146.1879,146.2072,146.1301,146.1686,11049.0
2023-11-30 13:50:00,151.68,151.76,151.65,151.75,13834.0,146.1686,146.2457,146.1397,146.2361,13834.0
2023-11-30 13:55:00,151.75,151.79,151.73,151.79,13803.0,146.2361,146.2746,146.2168,146.2746,13803.0
2023-11-30 14:00:00,151.78,151.81,151.73,151.78,18907.0,146.265,146.2939,146.2168,146.265,18907.0
2023-11-30 14:05:00,151.8,151.92,151.79,151.88,26762.0,146.2843,146.3999,146.2746,146.3614,26762.0
2023-11-30 14:10:00,151.87,151.89,151.81,151.85,17202.0,146.3517,146.371,146.2939,146.3325,17202.0
2023-11-30 14:15:00,151.84,151.94,151.82,151.93,15498.0,146.3228,146.4192,146.3036,146.4096,15498.0
2023-11-30 14:20:00,151.91,151.97,151.89,151.96,18855.0,146.3903,146.4481,146.371,146.4385,18855.0
2023-11-30 14:25:00,151.95,152.0,151.92,151.99,20050.0,146.4288,146.477,146.3999,146.4674,20050.0
2023-11-30 14:30:00,152.01,152.06,151.93,152.04,36170.0,146.4867,146.5348,146.4096,146.5156,36170.0
2023-11-30 14:35:00,152.06,152.18,152.05,152.12,25991.0,146.5348,146.6505,146.5252,146.5927,25991.0
2023-11-30 14:40:00,152.13,152.24,152.13,152.22,22957.0,146.6023,146.7083,146.6023,146.689,22957.0
2023-11-30 14:45:00,152.24,152.32,152.23,152.32,24455.0,146.7083,146.7854,146.6987,146.7854,24455.0
2023-11-30 14:50:00,152.33,152.39,152.3,152.39,30012.0,146.795,146.8528,146.7661,146.8528,30012.0
2023-11-30 14:55:00,152.4,152.41,152.33,152.38,29236.0,146.8625,146.8721,146.795,146.8432,29236.0
2023-11-30 15:00:00,152.38,152.43,152.31,152.41,24670.0,146.8432,146.8914,146.7758,146.8721,24670.0
2023-11-30 15:05:00,152.4,152.4,152.27,152.33,22962.0,146.8625,146.8625,146.7372,146.795,22962.0
2023-11-30 15:10:00,152.35,152.49,152.35,152.41,56180.0,146.8143,146.9492,146.8143,146.8721,56180.0
2023-11-30 15:15:00,152.4,152.44,152.34,152.4,18194.0,146.8625,146.901,146.8047,146.8625,18194.0
2023-11-30 15:20:00,152.4,152.41,152.17,152.19,24508.0,146.8625,146.8721,146.6408,146.6601,24508.0
2023-11-30 15:25:00,152.18,152.38,152.17,152.29,33115.0,146.6505,146.8432,146.6408,146.7565,33115.0
2023-11-30 15:30:00,152.29,152.43,152.26,152.38,39773.0,146.7565,146.8914,146.7276,146.8432,39773.0
2023-11-30 15:35:00,152.37,152.62,152.37,152.6,56338.0,146.8336,147.0745,146.8336,147.0552,56338.0
2023-11-30 15:40:00,152.61,152.89,152.6,152.85,75568.0,147.0649,147.3347,147.0552,147.2961,75568.0
2023-11-30 15:45:00,152.84,153.04,152.8,153.02,144756.0,147.2865,147.4792,147.2479,147.46,144756.0
2023-11-30 15:50:00,153.03,153.28,152.95,153.26,280593.0,147.4696,147.7105,147.3925,147.6912,280593.0
2023-11-30 15:55:00,153.26,153.63,153.26,153.49,864552.0,147.6912,148.0478,147.6912,147.9129,864552.0
2023-12-01 09:30:00,153.33,153.45,153.04,153.26,198177.0,147.7587,147.8743,147.4792,147.6912,198177.0
2023-12-01 09:35:00,153.27,153.49,152.89,152.95,38589.0,147.7009,147.9129,147.3347,147.3925,38589.0
2023-12-01 09:40:00,152.95,153.36,152.93,153.36,41687.0,147.3925,147.7876,147.3732,147.7876,41687.0
2023-12-01 09:45:00,153.36,153.37,153.04,153.17,45009.0,147.7876,147.7972,147.4792,147.6045,45009.0
2023-12-01 09:50:00,153.17,153.28,152.84,152.92,43510.0,147.6045,147.7105,147.2865,147.3636,43510.0
2023-12-01 09:55:00,152.91,153.14,152.87,153.13,41933.0,147.354,147.5756,147.3154,147.566,41933.0
2023-12-01 10:00:00,153.16,153.36,153.0,153.26,67011.0,147.5949,147.7876,147.4407,147.6912,67011.0
2023-12-01 10:05:00,153.24,153.33,153.06,153.16,42835.0,147.672,147.7587,147.4985,147.5949,42835.0
2023-12-01 10:10:00,153.18,153.22,153.1,153.13,30968.0,147.6141,147.6527,147.537,147.566,30968.0
2023-12-01 10:15:00,153.1,153.18,153.05,153.12,38302.0,147.537,147.6141,147.4889,147.5563,38302.0
2023-12-01 10:20:00,153.12,153.12,152.84,152.91,39311.0,147.5563,147.5563,147.2865,147.354,39311.0
2023-12-01 10:25:00,152.92,153.04,152.89,152.94,34715.0,147.3636,147.4792,147.3347,147.3829,34715.0
2023-12-01 10:30:00,152.92,152.92,152.75,152.8,38244.0,147.3636,147.3636,147.1998,147.2479,38244.0
2023-12-01 10:35:00,152.8,152.97,152.79,152.94,45505.0,147.2479,147.4118,147.2383,147.3829,45505.0
2023-12-01 10:40:00,152.96,153.02,152.88,152.9,21954.0,147.4021,147.46,147.325,147.3443,21954.0
2023-12-01 10:45:00,152.9,152.94,152.83,152.88,28005.0,147.3443,147.3829,147.2769,147.325,28005.0
2023-12-01 10:50:00,152.89,152.94,152.79,152.79,29684.0,147.3347,147.3829,147.2383,147.2383,29684.0
2023-12-01 10:55:00,152.78,152.79,152.63,152.65,19056.0,147.2287,147.2383,147.0841,147.1034,19056.0
2023-12-01 11:00:00,152.65,152.67,152.5,152.63,32463.0,147.1034,147.1227,146.9588,147.0841,32463.0
2023-12-01 11:05:00,152.62,152.68,152.51,152.53,23503.0,147.0745,147.1323,146.9685,146.9878,23503.0
2023-12-01 11:10:00,152.53,152.64,152.49,152.57,30101.0,146.9878,147.0938,146.9492,147.0263,30101.0
2023-12-01 11:15:00,152.58,152.58,152.23,152.38,24017.0,147.0359,147.0359,146.6987,146.8432,24017.0
2023-12-01 11:20:00,152.35,152.54,152.34,152.54,25875.0,146.8143,146.9974,146.8047,146.9974,25875.0
2023-12-01 11:25:00,152.5,152.69,152.48,152.66,27217.0,146.9588,147.1419,146.9396,147.113,27217.0
2023-12-01 11:30:00,152.66,152.76,152.57,152.69,22682.0,147.113,147.2094,147.0263,147.1419,22682.0
2023-12-01 11:35:00,152.69,152.69,152.46,152.48,18597.0,147.1419,147.1419,146.9203,146.9396,18597.0
2023-12-01 11:40:00,152.49,152.73,152.46,152.61,37324.0,146.9492,147.1805,146.9203,147.0649,37324.0
2023-12-01 11:45:00,152.62,152.7,152.53,152.7,15024.0,147.0745,147.1516,146.9878,147.1516,15024.0
2023-12-01 11:50:00,152.73,152.87,152.7,152.76,25030.0,147.1805,147.3154,147.1516,147.2094,25030.0
2023-12-01 11:55:00,152.76,152.76,152.62,152.64,44907.0,147.2094,147.2094,147.0745,147.0938,44907.0
2023-12-01 12:00:00,152.64,152.66,152.57,152.59,14923.0,147.0938,147.113,147.0263,147.0456,14923.0
2023-12-01 12:05:00,152.59,152.8,152.57,152.78,20204.0,147.0456,147.2479,147.0263,147.2287,20204.0
2023-12-01 12:10:00,152.8,152.88,152.75,152.75,14003.0,147.2479,147.325,147.1998,147.1998,14003.0
2023-12-01 12:15:00,152.75,152.92,152.73,152.91,22631.0,147.1998,147.3636,147.1805,147.354,22631.0
2023-12-01 12:20:00,152.9,152.9,152.72,152.76,21973.0,147.3443,147.3443,147.1709,147.2094,21973.0
2023-12-01 12:25:00,152.77,152.84,152.69,152.81,13365.0,147.219,147.2865,147.1419,147.2576,13365.0
2023-12-01 12:30:00,152.8,152.84,152.69,152.7,24132.0,147.2479,147.2865,147.1419,147.1516,24132.0
2023-12-01 12:35:00,152.71,152.84,152.7,152.81,19896.0,147.1612,147.2865,147.1516,147.2576,19896.0
2023-12-01 12:40:00,152.79,152.83,152.66,152.66,17354.0,147.2383,147.2769,147.113,147.113,17354.0
2023-12-01 12:45:00,152.67,152.73,152.6,152.73,27827.0,147.1227,147.1805,147.0552,147.1805,27827.0
2023-12-01 12:50:00,152.72,152.77,152.69,152.77,25410.0,147.1709,147.219,147.1419,147.219,25410.0
2023-12-01 12:55:00,152.77,152.81,152.73,152.77,14885.0,147.219,147.2576,147.1805,147.219,14885.0
2023-12-01 13:00:00,152.78,152.78,152.65,152.69,14969.0,147.2287,147.2287,147.1034,147.1419,14969.0
2023-12-01 13:05:00,152.69,152.69,152.51,152.52,36074.0,147.1419,147.1419,146.9685,146.9781,36074.0
2023-12-01 13:10:00,152.54,152.7,152.54,152.69,15825.0,146.9974,147.1516,146.9974,147.1419,15825.0
2023-12-01 13:15:00,152.69,152.71,152.6,152.65,23193.0,147.1419,147.1612,147.0552,147.1034,23193.0
2023-12-01 13:20:00,152.66,152.66,152.46,152.56,19699.0,147.113,147.113,146.9203,147.0167,19699.0
2023-12-01 13:25:00,152.56,152.6,152.47,152.51,29506.0,147.0167,147.0552,146.9299,146.9685,29506.0
2023-12-01 13:30:00,152.51,152.55,152.46,152.55,34887.0,146.9685,147.007,146.9203,147.007,34887.0
2023-12-01 13:35:00,152.55,152.62,152.54,152.62,21022.0,147.007,147.0745,146.9974,147.0745,21022.0
2023-12-01 13:40:00,152.62,152.71,152.6,152.7,17238.0,147.0745,147.1612,147.0552,147.1516,17238.0
2023-12-01 13:45:00,152.71,152.81,152.63,152.63,18765.0,147.1612,147.2576,147.0841,147.0841,18765.0
2023-12-01 13:50:00,152.63,152.66,152.46,152.5,32033.0,147.0841,147.113,146.9203,146.9588,32033.0
2023-12-01 13:55:00,152.5,152.56,152.45,152.54,23579.0,146.9588,147.0167,146.9107,146.9974,23579.0
2023-12-01 14:00:00,152.55,152.61,152.51,152.59,24742.0,147.007,147.0649,146.9685,147.0456,24742.0
2023-12-01 14:05:00,152.59,152.68,152.55,152.63,29327.0,147.0456,147.1323,147.007,147.0841,29327.0
2023-12-01 14:10:00,152.64,152.78,152.62,152.75,20173.0,147.0938,147.2287,147.0745,147.1998,20173.0
2023-12-01 14:15:00,152.75,152.82,152.73,152.75,25856.0,147.1998,147.2672,147.1805,147.1998,25856.0
2023-12-01 14:20:00,152.76,152.87,152.72,152.87,26257.0,147.2094,147.3154,147.1709,147.3154,26257.0
2023-12-01 14:25:00,152.85,152.85,152.72,152.79,28986.0,147.2961,147.2961,147.1709,147.2383,28986.0
2023-12-01 14:30:00,152.81,152.83,152.67,152.67,21298.0,147.2576,147.2769,147.1227,147.1227,21298.0
2023-12-01 14:35:00,152.67,152.67,152.55,152.62,27546.0,147.1227,147.1227,147.007,147.0745,27546.0
2023-12-01 14:40:00,152.61,152.72,152.61,152.71,19477.0,147.0649,147.1709,147.0649,147.1612,19477.0
2023-12-01 14:45:00,152.71,152.74,152.64,152.72,22402.0,147.1612,147.1901,147.0938,147.1709,22402.0
2023-12-01 14:50:00,152.72,152.75,152.68,152.69,21311.0,147.1709,147.1998,147.1323,147.1419,21311.0
2023-12-01 14:55:00,152.7,152.7,152.59,152.64,23991.0,147.1516,147.1516,147.0456,147.0938,23991.0
2023-12-01 15:00:00,152.64,152.73,152.62,152.64,34094.0,147.0938,147.1805,147.0745,147.0938,34094.0
2023-12-01 15:05:00,152.65,152.65,152.45,152.5,37248.0,147.1034,147.1034,146.9107,146.9588,37248.0
2023-12-01 15:10:00,152.5,152.59,152.47,152.55,29387.0,146.9588,147.0456,146.9299,147.007,29387.0
2023-12-01 15:15:00,152.55,152.55,152.47,152.49,39997.0,147.007,147.007,146.9299,146.9492,39997.0
2023-12-01 15:20:00,152.49,152.49,152.31,152.31,42715.0,146.9492,146.9492,146.7758,146.7758,42715.0
2023-12-01 15:25:00,152.31,152.39,152.3,152.39,56388.0,146.7758,146.8528,146.7661,146.8528,56388.0
2023-12-01 15:30:00,152.39,152.57,152.37,152.54,51774.0,146.8528,147.0263,146.8336,146.9974,51774.0
2023-12-01 15:35:00,152.54,152.65,152.54,152.58,39916.0,146.9974,147.1034,146.9974,147.0359,39916.0
2023-12-01 15:40:00,152.58,152.63,152.54,152.56,81161.0,147.0359,147.0841,146.9974,147.0167,81161.0
2023-12-01 15:45:00,152.56,152.61,152.47,152.53,137027.0,147.0167,147.0649,146.9299,146.9878,137027.0
2023-12-01 15:50:00,152.52,152.58,152.47,152.47,133264.0,146.9781,147.0359,146.9299,146.9299,133264.0
2023-12-01 15:55:00,152.48,152.72,152.48,152.65,308023.0,146.9396,147.1709,146.9396,147.1034,308023.0
2023-12-04 09:30:00,151.77,152.48,151.66,152.25,223336.0,146.2554,146.9396,146.1494,146.7179,223336.0
2023-12-04 09:35:00,152.25,152.27,151.78,152.06,48501.0,146.7179,146.7372,146.265,146.5348,48501.0
2023-12-04 09:40:00,152.07,152.38,152.02,152.35,57738.0,146.5445,146.8432,146.4963,146.8143,57738.0
2023-12-04 09:45:00,152.34,152.43,152.23,152.37,42595.0,146.8047,146.8914,146.6987,146.8336,42595.0
2023-12-04 09:50:00,152.37,152.42,152.03,152.12,62083.0,146.8336,146.8818,146.5059,146.5927,62083.0
2023-12-04 09:55:00,152.11,152.32,152.11,152.18,74769.0,146.583,146.7854,146.583,146.6505,74769.0
2023-12-04 10:00:00,152.19,152.32,151.91,151.96,82358.0,146.6601,146.7854,146.3903,146.4385,82358.0
2023-12-04 10:05:00,151.96,152.18,151.9,152.14,42970.0,146.4385,146.6505,146.3807,146.6119,42970.0
2023-12-04 10:10:00,152.15,152.26,151.88,151.91,35646.0,146.6216,146.7276,146.3614,146.3903,35646.0
2023-12-04 10:15:00,151.9,151.98,151.81,151.89,31134.0,146.3807,146.4577,146.2939,146.371,31134.0
2023-12-04 10:20:00,151.9,152.08,151.9,152.02,27967.0,146.3807,146.5541,146.3807,146.4963,27967.0
2023-12-04 10:25:00,152.01,152.23,151.96,152.17,30568.0,146.4867,146.6987,146.4385,146.6408,30568.0
2023-12-04 10:30:00,152.18,152.37,152.09,152.37,46017.0,146.6505,146.8336,146.5637,146.8336,46017.0
2023-12-04 10:35:00,152.37,152.38,152.2,152.22,35654.0,146.8336,146.8432,146.6697,146.689,35654.0
2023-12-04 10:40:00,152.22,152.22,152.12,152.2,21639.0,146.689,146.689,146.5927,146.6697,21639.0
2023-12-04 10:45:00,152.23,152.32,152.03,152.04,29272.0,146.6987,146.7854,146.5059,146.5156,29272.0
2023-12-04 10:50:00,152.04,152.26,151.95,152.21,38870.0,146.5156,146.7276,146.4288,146.6794,38870.0
2023-12-04 10:55:00,152.22,152.35,152.15,152.35,32784.0,146.689,146.8143,146.6216,146.8143,32784.0
2023-12-04 11:00:00,152.37,152.52,152.33,152.43,32864.0,146.8336,146.9781,146.795,146.8914,32864.0
2023-12-04 11:05:00,152.44,152.47,152.35,152.4,30439.0,146.901,146.9299,146.8143,146.8625,30439.0
2023-12-04 11:10:00,152.4,152.53,152.35,152.37,35170.0,146.8625,146.9878,146.8143,146.8336,35170.0
2023-12-04 11:15:00,152.37,152.54,152.36,152.5,19993.0,146.8336,146.9974,146.8239,146.9588,19993.0
2023-12-04 11:20:00,152.49,152.5,152.27,152.29,22883.0,146.9492,146.9588,146.7372,146.7565,22883.0
2023-12-04 11:25:00,152.28,152.29,152.18,152.24,28204.0,146.7468,146.7565,146.6505,146.7083,28204.0
2023-12-04 11:30:00,152.25,152.3,152.13,152.14,21624.0,146.7179,146.7661,146.6023,146.6119,21624.0
2023-12-04 11:35:00,152.13,152.22,152.06,152.08,14706.0,146.6023,146.689,146.5348,146.5541,14706.0
2023-12-04 11:40:00,152.08,152.13,152.0,152.0,23693.0,146.5541,146.6023,146.477,146.477,23693.0
2023-12-04 11:45:00,152.02,152.04,151.93,151.98,22632.0,146.4963,146.5156,146.4096,146.4577,22632.0
2023-12-04 11:50:00,151.97,152.01,151.9,151.91,34083.0,146.4481,146.4867,146.3807,146.3903,34083.0
2023-12-04 11:55:00,151.91,151.93,151.74,151.74,28697.0,146.3903,146.4096,146.2265,146.2265,28697.0
2023-12-04 12:00:00,151.75,151.84,151.71,151.8,37574.0,146.2361,146.3228,146.1976,146.2843,37574.0
2023-12-04 12:05:00,151.8,151.91,151.76,151.88,24054.0,146.2843,146.3903,146.2457,146.3614,24054.0
2023-12-04 12:10:00,151.86,151.99,151.83,151.9,34331.0,146.3421,146.4674,146.3132,146.3807,34331.0
2023-12-04 12:15:00,151.88,151.88,151.69,151.73,32281.0,146.3614,146.3614,146.1783,146.2168,32281.0
2023-12-04 12:20:00,151.75,151.9,151.75,151.88,24811.0,146.2361,146.3807,146.2361,146.3614,24811.0
2023-12-04 12:25:00,151.88,151.91,151.72,151.86,28162.0,146.3614,146.3903,146.2072,146.3421,28162.0
2023-12-04 12:30:00,151.88,151.9,151.79,151.81,23555.0,146.3614,146.3807,146.2746,146.2939,23555.0
2023-12-04 12:35:00,151.81,151.83,151.7,151.74,51358.0,146.2939,146.3132,146.1879,146.2265,51358.0
2023-12-04 12:40:00,151.73,151.75,151.69,151.71,25830.0,146.2168,146.2361,146.1783,146.1976,25830.0
2023-12-04 12:45:00,151.72,151.82,151.7,151.8,18089.0,146.2072,146.3036,146.1879,146.2843,18089.0
2023-12-04 12:50:00,151.79,151.9,151.77,151.9,14969.0,146.2746,146.3807,146.2554,146.3807,14969.0
2023-12-04 12:55:00,151.93,151.94,151.84,151.84,15525.0,146.4096,146.4192,146.3228,146.3228,15525.0
2023-12-04 13:00:00,151.86,151.9,151.79,151.88,15893.0,146.3421,146.3807,146.2746,146.3614,15893.0
2023-12-04 13:05:00,151.89,151.93,151.81,151.86,22680.0,146.371,146.4096,146.2939,146.3421,22680.0
2023-12-04 13:10:00,151.86,151.96,151.8,151.94,16101.0,146.3421,146.4385,146.2843,146.4192,16101.0
2023-12-04 13:15:00,151.93,152.03,151.91,152.0,19372.0,146.4096,146.5059,146.3903,146.477,19372.0
2023-12-04 13:20:00,152.01,152.16,152.01,152.16,14024.0,146.4867,146.6312,146.4867,146.6312,14024.0
2023-12-04 13:25:00,152.15,152.24,152.14,152.21,26680.0,146.6216,146.7083,146.6119,146.6794,26680.0
2023-12-04 13:30:00,152.22,152.22,152.08,152.14,30715.0,146.689,146.689,146.5541,146.6119,30715.0
2023-12-04 13:35:00,152.14,152.36,152.12,152.34,15683.0,146.6119,146.8239,146.5927,146.8047,15683.0
2023-12-04 13:40:00,152.36,152.39,152.3,152.35,22881.0,146.8239,146.8528,146.7661,146.8143,22881.0
2023-12-04 13:45:00,152.34,152.41,152.29,152.3,17932.0,146.8047,146.8721,146.7565,146.7661,17932.0
2023-12-04 13:50:00,152.28,152.29,152.15,152.19,26921.0,146.7468,146.7565,146.6216,146.6601,26921.0
2023-12-04 13:55:00,152.2,152.34,152.18,152.34,17764.0,146.6697,146.8047,146.6505,146.8047,17764.0
2023-12-04 14:00:00,152.34,152.43,152.34,152.36,28003.0,146.8047,146.8914,146.8047,146.8239,28003.0
2023-12-04 14:05:00,152.36,152.36,152.19,152.33,39003.0,146.8239,146.8239,146.6601,146.795,39003.0
2023-12-04 14:10:00,152.33,152.35,152.23,152.25,21384.0,146.795,146.8143,146.6987,146.7179,21384.0
2023-12-04 14:15:00,152.26,152.29,152.02,152.02,25477.0,146.7276,146.7565,146.4963,146.4963,25477.0
2023-12-04 14:20:00,152.02,152.04,151.92,151.96,49001.0,146.4963,146.5156,146.3999,146.4385,49001.0
2023-12-04 14:25:00,151.96,152.17,151.95,152.15,19823.0,146.4385,146.6408,146.4288,146.6216,19823.0
2023-12-04 14:30:00,152.17,152.19,152.07,152.1,28265.0,146.6408,146.6601,146.5445,146.5734,28265.0
2023-12-04 14:35:00,152.09,152.16,152.04,152.08,41065.0,146.5637,146.6312,146.5156,146.5541,41065.0
2023-12-04 14:40:00,152.09,152.2,152.04,152.19,22886.0,146.5637,146.6697,146.5156,146.6601,22886.0
2023-12-04 14:45:00,152.2,152.21,152.13,152.13,35716.0,146.6697,146.6794,146.6023,146.6023,35716.0
2023-12-04 14:50:00,152.13,152.14,152.07,152.09,19527.0,146.6023,146.6119,146.5445,146.5637,19527.0
2023-12-04 14:55:00,152.08,152.09,152.0,152.01,37612.0,146.5541,146.5637,146.477,146.4867,37612.0
2023-12-04 15:00:00,152.02,152.08,152.0,152.02,19669.0,146.4963,146.5541,146.477,146.4963,19669.0
2023-12-04 15:05:00,152.01,152.01,151.9,151.94,27209.0,146.4867,146.4867,146.3807,146.4192,27209.0
2023-12-04 15:10:00,151.94,152.07,151.94,152.01,32494.0,146.4192,146.5445,146.4192,146.4867,32494.0
2023-12-04 15:15:00,152.01,152.01,151.88,151.98,32293.0,146.4867,146.4867,146.3614,146.4577,32293.0
2023-12-04 15:20:00,151.99,152.0,151.85,151.85,43786.0,146.4674,146.477,146.3325,146.3325,43786.0
2023-12-04 15:25:00,151.85,151.9,151.79,151.89,46322.0,146.3325,146.3807,146.2746,146.371,46322.0
2023-12-04 15:30:00,151.9,151.92,151.75,151.79,40008.0,146.3807,146.3999,146.2361,146.2746,40008.0
2023-12-04 15:35:00,151.77,151.78,151.69,151.74,36939.0,146.2554,146.265,146.1783,146.2265,36939.0
2023-12-04 15:40:00,151.74,151.94,151.73,151.93,61502.0,146.2265,146.4192,146.2168,146.4096,61502.0
2023-12-04 15:45:00,151.92,151.98,151.83,151.85,87967.0,146.3999,146.4577,146.3132,146.3325,87967.0
2023-12-04 15:50:00,151.86,152.0,151.83,151.86,151543.0,146.3421,146.477,146.3132,146.3421,151543.0
2023-12-04 15:55:00,151.86,152.07,151.77,152.06,382246.0,146.3421,146.5445,146.2554,146.5348,382246.0
2023-12-05 09:30:00,152.14,152.61,151.61,151.69,205775.0,146.6119,147.0649,146.1012,146.1783,205775.0
2023-12-05 09:35:00,151.66,151.71,149.18,149.34,315082.0,146.1494,146.1976,143.7595,143.9137,315082.0
2023-12-05 09:40:00,149.32,149.64,148.59,148.93,225123.0,143.8944,144.2028,143.1909,143.5186,225123.0
2023-12-05 09:45:00,148.91,149.37,148.63,148.96,208043.0,143.4993,143.9426,143.2295,143.5475,208043.0
2023-12-05 09:50:00,148.96,148.96,148.4,148.75,100317.0,143.5475,143.5475,143.0078,143.3451,100317.0
2023-12-05 09:55:00,148.72,148.76,147.91,148.08,114974.0,143.3162,143.3547,142.5356,142.6995,114974.0
2023-12-05 10:00:00,148.09,148.41,147.86,148.2,131789.0,142.7091,143.0175,142.4874,142.8151,131789.0
2023-12-05 10:05:00,148.19,148.19,147.57,147.72,121614.0,142.8055,142.8055,142.208,142.3525,121614.0
2023-12-05 10:10:00,147.71,148.25,147.68,148.05,112091.0,142.3429,142.8633,142.314,142.6705,112091.0
2023-12-05 10:15:00,148.04,148.29,147.88,148.18,68306.0,142.6609,142.9018,142.5067,142.7958,68306.0
2023-12-05 10:20:00,148.17,148.43,148.17,148.28,61482.0,142.7862,143.0367,142.7862,142.8922,61482.0
2023-12-05 10:25:00,148.27,148.69,148.16,148.64,72363.0,142.8825,143.2873,142.7765,143.2391,72363.0
2023-12-05 10:30:00,148.64,148.64,148.44,148.45,55601.0,143.2391,143.2391,143.0464,143.056,55601.0
2023-12-05 10:35:00,148.43,148.48,148.3,148.44,50532.0,143.0367,143.0849,142.9115,143.0464,50532.0
2023-12-05 10:40:00,148.43,148.44,148.22,148.34,44221.0,143.0367,143.0464,142.8344,142.95,44221.0
2023-12-05 10:45:00,148.34,148.34,148.03,148.16,65268.0,142.95,142.95,142.6513,142.7765,65268.0
2023-12-05 10:50:00,148.16,148.33,148.12,148.21,77431.0,142.7765,142.9404,142.738,142.8247,77431.0
2023-12-05 10:55:00,148.22,148.31,148.04,148.14,64268.0,142.8344,142.9211,142.6609,142.7573,64268.0
2023-12-05 11:00:00,148.15,148.27,148.1,148.25,63256.0,142.7669,142.8825,142.7187,142.8633,63256.0
2023-12-05 11:05:00,148.24,148.49,148.21,148.43,55625.0,142.8536,143.0946,142.8247,143.0367,55625.0
2023-12-05 11:10:00,148.42,148.58,148.4,148.53,60618.0,143.0271,143.1813,143.0078,143.1331,60618.0
2023-12-05 11:15:00,148.5,148.5,148.08,148.1,68636.0,143.1042,143.1042,142.6995,142.7187,68636.0
2023-12-05 11:20:00,148.09,148.19,148.06,148.1,57606.0,142.7091,142.8055,142.6802,142.7187,57606.0
2023-12-05 11:25:00,148.08,148.17,148.03,148.11,56401.0,142.6995,142.7862,142.6513,142.7284,56401.0
2023-12-05 11:30:00,148.11,148.25,148.06,148.08,45717.0,142.7284,142.8633,142.6802,142.6995,45717.0
2023-12-05 11:35:00,148.1,148.16,147.93,148.07,55078.0,142.7187,142.7765,142.5549,142.6898,55078.0
2023-12-05 11:40:00,148.07,148.08,147.84,147.93,45283.0,142.6898,142.6995,142.4682,142.5549,45283.0
2023-12-05 11:45:00,147.93,147.93,147.73,147.85,50021.0,142.5549,142.5549,142.3622,142.4778,50021.0
2023-12-05 11:50:00,147.87,147.99,147.85,147.89,45947.0,142.4971,142.6127,142.4778,142.5164,45947.0
2023-12-05 11:55:00,147.88,147.95,147.78,147.79,53501.0,142.5067,142.5742,142.4104,142.42,53501.0
2023-12-05 12:00:00,147.78,147.93,147.76,147.91,33296.0,142.4104,142.5549,142.3911,142.5356,33296.0
2023-12-05 12:05:00,147.9,148.0,147.86,147.96,34233.0,142.526,142.6224,142.4874,142.5838,34233.0
2023-12-05 12:10:00,147.96,147.99,147.79,147.84,33811.0,142.5838,142.6127,142.42,142.4682,33811.0
2023-12-05 12:15:00,147.84,147.95,147.72,147.75,57390.0,142.4682,142.5742,142.3525,142.3814,57390.0
2023-12-05 12:20:00,147.76,147.78,147.55,147.62,42327.0,142.3911,142.4104,142.1887,142.2562,42327.0
2023-12-05 12:25:00,147.63,147.72,147.62,147.67,34972.0,142.2658,142.3525,142.2562,142.3043,34972.0
2023-12-05 12:30:00,147.68,147.72,147.59,147.61,43070.0,142.314,142.3525,142.2273,142.2465,43070.0
2023-12-05 12:35:00,147.61,147.67,147.61,147.63,27120.0,142.2465,142.3043,142.2465,142.2658,27120.0
2023-12-05 12:40:00,147.63,147.63,147.47,147.53,48172.0,142.2658,142.2658,142.1116,142.1694,48172.0
2023-12-05 12:45:00,147.52,147.66,147.52,147.56,31423.0,142.1598,142.2947,142.1598,142.1983,31423.0
2023-12-05 12:50:00,147.56,147.61,147.47,147.48,34764.0,142.1983,142.2465,142.1116,142.1213,34764.0
2023-12-05 12:55:00,147.49,147.49,147.33,147.39,58530.0,142.1309,142.1309,141.9767,142.0345,58530.0
2023-12-05 13:00:00,147.38,147.5,147.38,147.39,47475.0,142.0249,142.1405,142.0249,142.0345,47475.0
2023-12-05 13:05:00,147.4,147.46,147.35,147.42,46945.0,142.0442,142.102,141.996,142.0634,46945.0
2023-12-05 13:10:00,147.43,147.49,147.39,147.39,40219.0,142.0731,142.1309,142.0345,142.0345,40219.0
2023-12-05 13:15:00,147.39,147.45,147.36,147.45,41077.0,142.0345,142.0923,142.0056,142.0923,41077.0
2023-12-05 13:20:00,147.44,147.45,147.34,147.37,54683.0,142.0827,142.0923,141.9863,142.0153,54683.0
2023-12-05 13:25:00,147.37,147.41,147.26,147.3,104933.0,142.0153,142.0538,141.9092,141.9478,104933.0
2023-12-05 13:30:00,147.29,147.29,147.12,147.13,108469.0,141.9382,141.9382,141.7743,141.784,108469.0
2023-12-05 13:35:00,147.11,147.15,147.07,147.07,50514.0,141.7647,141.8032,141.7262,141.7262,50514.0
2023-12-05 13:40:00,147.08,147.09,146.95,146.99,100526.0,141.7358,141.7454,141.6105,141.6491,100526.0
2023-12-05 13:45:00,146.99,147.01,146.87,146.96,72688.0,141.6491,141.6683,141.5334,141.6201,72688.0
2023-12-05 13:50:00,146.95,146.98,146.86,146.87,78939.0,141.6105,141.6394,141.5238,141.5334,78939.0
2023-12-05 13:55:00,146.88,146.99,146.78,146.83,64053.0,141.5431,141.6491,141.4467,141.4949,64053.0
2023-12-05 14:00:00,146.82,146.91,146.8,146.84,25446.0,141.4852,141.572,141.466,141.5045,25446.0
2023-12-05 14:05:00,146.84,146.84,146.72,146.74,41759.0,141.5045,141.5045,141.3889,141.4081,41759.0
2023-12-05 14:10:00,146.73,146.76,146.59,146.61,47779.0,141.3985,141.4274,141.2636,141.2829,47779.0
2023-12-05 14:15:00,146.61,146.72,146.57,146.68,41125.0,141.2829,141.3889,141.2443,141.3503,41125.0
2023-12-05 14:20:00,146.68,146.74,146.63,146.7,33404.0,141.3503,141.4081,141.3021,141.3696,33404.0
2023-12-05 14:25:00,146.69,146.69,146.56,146.57,39571.0,141.36,141.36,141.2347,141.2443,39571.0
2023-12-05 14:30:00,146.57,146.57,146.43,146.47,64807.0,141.2443,141.2443,141.1094,141.148,64807.0
2023-12-05 14:35:00,146.46,146.47,146.31,146.35,44536.0,141.1383,141.148,140.9938,141.0323,44536.0
2023-12-05 14:40:00,146.34,146.45,146.34,146.37,43483.0,141.0227,141.1287,141.0227,141.0516,43483.0
2023-12-05 14:45:00,146.37,146.37,146.26,146.32,35262.0,141.0516,141.0516,140.9456,141.0034,35262.0
2023-12-05 14:50:00,146.33,146.4,146.28,146.4,40838.0,141.013,141.0805,140.9649,141.0805,40838.0
2023-12-05 14:55:00,146.39,146.57,146.38,146.5,57534.0,141.0709,141.2443,141.0612,141.1769,57534.0
2023-12-05 15:00:00,146.5,146.61,146.39,146.41,144100.0,141.1769,141.2829,141.0709,141.0901,144100.0
2023-12-05 15:05:00,146.41,146.41,146.18,146.3,91985.0,141.0901,141.0901,140.8685,140.9841,91985.0
2023-12-05 15:10:00,146.31,146.45,146.31,146.35,54159.0,140.9938,141.1287,140.9938,141.0323,54159.0
2023-12-05 15:15:00,146.34,146.39,146.22,146.38,89629.0,141.0227,141.0709,140.907,141.0612,89629.0
2023-12-05 15:20:00,146.39,146.53,146.33,146.53,106849.0,141.0709,141.2058,141.013,141.2058,106849.0
2023-12-05 15:25:00,146.54,146.56,146.41,146.46,101460.0,141.2154,141.2347,141.0901,141.1383,101460.0
2023-12-05 15:30:00,146.47,146.51,146.39,146.5,121755.0,141.148,141.1865,141.0709,141.1769,121755.0
2023-12-05 15:35:00,146.5,146.74,146.49,146.74,100750.0,141.1769,141.4081,141.1672,141.4081,100750.0
2023-12-05 15:40:00,146.73,146.84,146.63,146.67,95625.0,141.3985,141.5045,141.3021,141.3407,95625.0
2023-12-05 15:45:00,146.68,146.81,146.62,146.64,155178.0,141.3503,141.4756,141.2925,141.3118,155178.0
2023-12-05 15:50:00,146.64,146.82,146.59,146.74,197286.0,141.3118,141.4852,141.2636,141.4081,197286.0
2023-12-05 15:55:00,146.72,146.82,146.56,146.77,535465.0,141.3889,141.4852,141.2347,141.4371,535465.0
2023-12-06 09:30:00,147.01,147.16,146.64,146.77,225304.0,141.6683,141.8129,141.3118,141.4371,225304.0
2023-12-06 09:35:00,146.75,146.79,146.46,146.63,84490.0,141.4178,141.4563,141.1383,141.3021,84490.0
2023-12-06 09:40:00,146.64,146.87,146.59,146.69,75513.0,141.3118,141.5334,141.2636,141.36,75513.0
2023-12-06 09:45:00,146.7,146.71,146.25,146.51,87639.0,141.3696,141.3792,140.9359,141.1865,87639.0
2023-12-06 09:50:00,146.5,146.6,146.11,146.29,55588.0,141.1769,141.2732,140.801,140.9745,55588.0
2023-12-06 09:55:00,146.3,146.35,146.03,146.35,58678.0,140.9841,141.0323,140.7239,141.0323,58678.0
2023-12-06 10:00:00,146.36,146.38,145.83,145.91,90872.0,141.0419,141.0612,140.5312,140.6083,90872.0
2023-12-06 10:05:00,145.89,146.01,145.87,145.95,75874.0,140.589,140.7047,140.5698,140.6468,75874.0
2023-12-06 10:10:00,145.99,146.09,145.91,146.04,54948.0,140.6854,140.7818,140.6083,140.7336,54948.0
2023-12-06 10:15:00,146.05,146.44,146.02,146.4,49652.0,140.7432,141.119,140.7143,141.0805,49652.0
2023-12-06 10:20:00,146.4,146.46,146.23,146.33,75038.0,141.0805,141.1383,140.9167,141.013,75038.0
2023-12-06 10:25:00,146.33,146.49,146.31,146.31,72265.0,141.013,141.1672,140.9938,140.9938,72265.0
2023-12-06 10:30:00,146.31,146.33,146.05,146.06,50630.0,140.9938,141.013,140.7432,140.7528,50630.0
2023-12-06 10:35:00,146.06,146.15,145.99,146.12,39447.0,140.7528,140.8396,140.6854,140.8107,39447.0
2023-12-06 10:40:00,146.12,146.14,145.72,145.81,53714.0,140.8107,140.8299,140.4252,140.5119,53714.0
2023-12-06 10:45:00,145.8,145.87,145.7,145.87,74454.0,140.5023,140.5698,140.4059,140.5698,74454.0
2023-12-06 10:50:00,145.88,145.95,145.78,145.86,56091.0,140.5794,140.6468,140.483,140.5601,56091.0
2023-12-06 10:55:00,145.86,145.91,145.7,145.88,45967.0,140.5601,140.6083,140.4059,140.5794,45967.0
2023-12-06 11:00:00,145.88,146.17,145.88,146.17,39995.0,140.5794,140.8589,140.5794,140.8589,39995.0
2023-12-06 11:05:00,146.18,146.19,145.92,145.96,29838.0,140.8685,140.8781,140.6179,140.6565,29838.0
2023-12-06 11:10:00,145.95,146.02,145.83,145.83,33028.0,140.6468,140.7143,140.5312,140.5312,33028.0
2023-12-06 11:15:00,145.82,145.96,145.79,145.91,38832.0,140.5216,140.6565,140.4927,140.6083,38832.0
2023-12-06 11:20:00,145.91,145.97,145.78,145.86,53590.0,140.6083,140.6661,140.483,140.5601,53590.0
2023-12-06 11:25:00,145.85,145.85,145.72,145.75,55641.0,140.5505,140.5505,140.4252,140.4541,55641.0
2023-12-06 11:30:00,145.74,145.82,145.64,145.81,70091.0,140.4445,140.5216,140.3481,140.5119,70091.0
2023-12-06 11:35:00,145.82,146.0,145.82,145.88,58422.0,140.5216,140.695,140.5216,140.5794,58422.0
2023-12-06 11:40:00,145.88,146.17,145.86,146.16,75577.0,140.5794,140.8589,140.5601,140.8492,75577.0
2023-12-06 11:45:00,146.16,146.34,146.14,146.31,33263.0,140.8492,141.0227,140.8299,140.9938,33263.0
2023-12-06 11:50:00,146.31,146.47,146.31,146.36,52991.0,140.9938,141.148,140.9938,141.0419,52991.0
2023-12-06 11:55:00,146.37,146.38,146.15,146.16,26864.0,141.0516,141.0612,140.8396,140.8492,26864.0
2023-12-06 12:00:00,146.15,146.22,146.07,146.22,38609.0,140.8396,140.907,140.7625,140.907,38609.0
2023-12-06 12:05:00,146.23,146.42,146.22,146.42,35293.0,140.9167,141.0998,140.907,141.0998,35293.0
2023-12-06 12:10:00,146.42,146.43,146.2,146.21,34141.0,141.0998,141.1094,140.8878,140.8974,34141.0
2023-12-06 12:15:00,146.2,146.32,146.18,146.27,34279.0,140.8878,141.0034,140.8685,140.9552,34279.0
2023-12-06 12:20:00,146.27,146.39,146.22,146.39,44454.0,140.9552,141.0709,140.907,141.0709,44454.0
2023-12-06 12:25:00,146.39,146.52,146.37,146.44,38712.0,141.0709,141.1961,141.0516,141.119,38712.0
2023-12-06 12:30:00,146.45,146.51,146.3,146.35,46248.0,141.1287,141.1865,140.9841,141.0323,46248.0
2023-12-06 12:35:00,146.35,146.5,146.32,146.39,41894.0,141.0323,141.1769,141.0034,141.0709,41894.0
2023-12-06 12:40:00,146.39,146.41,146.25,146.3,36165.0,141.0709,141.0901,140.9359,140.9841,36165.0
2023-12-06 12:45:00,146.3,146.36,146.21,146.33,32022.0,140.9841,141.0419,140.8974,141.013,32022.0
2023-12-06 12:50:00,146.33,146.34,146.17,146.25,32210.0,141.013,141.0227,140.8589,140.9359,32210.0
2023-12-06 12:55:00,146.25,146.42,146.25,146.37,35737.0,140.9359,141.0998,140.9359,141.0516,35737.0
2023-12-06 13:00:00,146.37,146.5,146.36,146.43,41472.0,141.0516,141.1769,141.0419,141.1094,41472.0
2023-12-06 13:05:00,146.44,146.48,146.35,146.35,30468.0,141.119,141.1576,141.0323,141.0323,30468.0
2023-12-06 13:10:00,146.34,146.35,146.28,146.35,25648.0,141.0227,141.0323,140.9649,141.0323,25648.0
2023-12-06 13:15:00,146.35,146.42,146.28,146.28,38598.0,141.0323,141.0998,140.9649,140.9649,38598.0
2023-12-06 13:20:00,146.28,146.5,146.24,146.47,40923.0,140.9649,141.1769,140.9263,141.148,40923.0
2023-12-06 13:25:00,146.46,146.63,146.46,146.62,30572.0,141.1383,141.3021,141.1383,141.2925,30572.0
2023-12-06 13:30:00,146.62,146.65,146.49,146.5,34818.0,141.2925,141.3214,141.1672,141.1769,34818.0
2023-12-06 13:35:00,146.5,146.63,146.5,146.63,22392.0,141.1769,141.3021,141.1769,141.3021,22392.0
2023-12-06 13:40:00,146.64,146.83,146.62,146.64,37599.0,141.3118,141.4949,141.2925,141.3118,37599.0
2023-12-06 13:45:00,146.65,146.68,146.56,146.6,26676.0,141.3214,141.3503,141.2347,141.2732,26676.0
2023-12-06 13:50:00,146.58,146.64,146.57,146.63,42407.0,141.254,141.3118,141.2443,141.3021,42407.0
2023-12-06 13:55:00,146.64,146.75,146.64,146.71,23869.0,141.3118,141.4178,141.3118,141.3792,23869.0
2023-12-06 14:00:00,146.7,146.71,146.5,146.52,30735.0,141.3696,141.3792,141.1769,141.1961,30735.0
2023-12-06 14:05:00,146.53,146.6,146.5,146.56,24988.0,141.2058,141.2732,141.1769,141.2347,24988.0
2023-12-06 14:10:00,146.57,146.65,146.53,146.6,45708.0,141.2443,141.3214,141.2058,141.2732,45708.0
2023-12-06 14:15:00,146.59,146.69,146.58,146.69,43840.0,141.2636,141.36,141.254,141.36,43840.0
2023-12-06 14:20:00,146.71,146.76,146.59,146.61,41880.0,141.3792,141.4274,141.2636,141.2829,41880.0
2023-12-06 14:25:00,146.62,146.7,146.59,146.66,24005.0,141.2925,141.3696,141.2636,141.331,24005.0
2023-12-06 14:30:00,146.66,146.69,146.58,146.62,28860.0,141.331,141.36,141.254,141.2925,28860.0
2023-12-06 14:35:00,146.61,146.62,146.46,146.52,27090.0,141.2829,141.2925,141.1383,141.1961,27090.0
2023-12-06 14:40:00,146.53,146.64,146.52,146.61,25363.0,141.2058,141.3118,141.1961,141.2829,25363.0
2023-12-06 14:45:00,146.6,146.68,146.54,146.68,26623.0,141.2732,141.3503,141.2154,141.3503,26623.0
2023-12-06 14:50:00,146.67,146.7,146.61,146.64,26377.0,141.3407,141.3696,141.2829,141.3118,26377.0
2023-12-06 14:55:00,146.64,146.66,146.47,146.52,38257.0,141.3118,141.331,141.148,141.1961,38257.0
2023-12-06 15:00:00,146.51,146.52,146.42,146.47,37053.0,141.1865,141.1961,141.0998,141.148,37053.0
2023-12-06 15:05:00,146.47,146.58,146.43,146.55,34462.0,141.148,141.254,141.1094,141.225,34462.0
2023-12-06 15:10:00,146.54,146.66,146.54,146.65,41415.0,141.2154,141.331,141.2154,141.3214,41415.0
2023-12-06 15:15:00,146.65,146.66,146.5,146.59,55391.0,141.3214,141.331,141.1769,141.2636,55391.0
2023-12-06 15:20:00,146.6,146.72,146.57,146.66,53442.0,141.2732,141.3889,141.2443,141.331,53442.0
2023-12-06 15:25:00,146.65,146.69,146.5,146.55,45465.0,141.3214,141.36,141.1769,141.225,45465.0
2023-12-06 15:30:00,146.55,146.64,146.49,146.49,44414.0,141.225,141.3118,141.1672,141.1672,44414.0
2023-12-06 15:35:00,146.49,146.51,146.37,146.39,52107.0,141.1672,141.1865,141.0516,141.0709,52107.0
2023-12-06 15:40:00,146.38,146.55,146.38,146.52,60207.0,141.0612,141.225,141.0612,141.1961,60207.0
2023-12-06 15:45:00,146.51,146.51,146.36,146.38,87655.0,141.1865,141.1865,141.0419,141.0612,87655.0
2023-12-06 15:50:00,146.37,146.5,146.32,146.47,144309.0,141.0516,141.1769,141.0034,141.148,144309.0
2023-12-06 15:55:00,146.48,146.71,146.46,146.63,389489.0,141.1576,141.3792,141.1383,141.3021,389489.0
2023-12-07 09:30:00,146.57,146.77,146.02,146.08,195384.0,141.2443,141.4371,140.7143,140.7721,195384.0
2023-12-07 09:35:00,146.11,146.44,146.11,146.24,40038.0,140.801,141.119,140.801,140.9263,40038.0
2023-12-07 09:40:00,146.25,146.65,146.24,146.46,32733.0,140.9359,141.3214,140.9263,141.1383,32733.0
2023-12-07 09:45:00,146.47,146.55,146.25,146.37,44028.0,141.148,141.225,140.9359,141.0516,44028.0
2023-12-07 09:50:00,146.37,146.37,146.15,146.18,24828.0,141.0516,141.0516,140.8396,140.8685,24828.0
2023-12-07 09:55:00,146.19,146.34,146.14,146.3,31234.0,140.8781,141.0227,140.8299,140.9841,31234.0
2023-12-07 10:00:00,146.3,146.3,146.08,146.16,28692.0,140.9841,140.9841,140.7721,140.8492,28692.0
2023-12-07 10:05:00,146.19,146.26,146.06,146.08,48940.0,140.8781,140.9456,140.7528,140.7721,48940.0
2023-12-07 10:10:00,146.08,146.16,146.08,146.14,34985.0,140.7721,140.8492,140.7721,140.8299,34985.0
2023-12-07 10:15:00,146.18,146.31,146.15,146.25,13823.0,140.8685,140.9938,140.8396,140.9359,13823.0
2023-12-07 10:20:00,146.25,146.32,146.17,146.25,19976.0,140.9359,141.0034,140.8589,140.9359,19976.0
2023-12-07 10:25:00,146.26,146.34,146.2,146.22,43631.0,140.9456,141.0227,140.8878,140.907,43631.0
2023-12-07 10:30:00,146.22,146.35,146.21,146.31,34319.0,140.907,141.0323,140.8974,140.9938,34319.0
2023-12-07 10:35:00,146.31,146.35,146.24,146.32,30117.0,140.9938,141.0323,140.9263,141.0034,30117.0
2023-12-07 10:40:00,146.34,146.38,146.31,146.34,29612.0,141.0227,141.0612,140.9938,141.0227,29612.0
2023-12-07 10:45:00,146.34,146.42,146.23,146.42,40116.0,141.0227,141.0998,140.9167,141.0998,40116.0
2023-12-07 10:50:00,146.42,146.47,146.15,146.18,42860.0,141.0998,141.148,140.8396,140.8685,42860.0
2023-12-07 10:55:00,146.18,146.41,146.18,146.4,23596.0,140.8685,141.0901,140.8685,141.0805,23596.0
2023-12-07 11:00:00,146.41,146.49,146.39,146.45,27041.0,141.0901,141.1672,141.0709,141.1287,27041.0
2023-12-07 11:05:00,146.46,146.56,146.3,146.31,31150.0,141.1383,141.2347,140.9841,140.9938,31150.0
2023-12-07 11:10:00,146.32,146.39,146.23,146.37,25332.0,141.0034,141.0709,140.9167,141.0516,25332.0
2023-12-07 11:15:00,146.36,146.37,146.25,146.27,25959.0,141.0419,141.0516,140.9359,140.9552,25959.0
2023-12-07 11:20:00,146.28,146.32,146.22,146.23,59207.0,140.9649,141.0034,140.907,140.9167,59207.0
2023-12-07 11:25:00,146.25,146.25,146.07,146.07,35151.0,140.9359,140.9359,140.7625,140.7625,35151.0
2023-12-07 11:30:00,146.06,146.12,146.02,146.1,45750.0,140.7528,140.8107,140.7143,140.7914,45750.0
2023-12-07 11:35:00,146.1,146.36,146.1,146.36,31204.0,140.7914,141.0419,140.7914,141.0419,31204.0
2023-12-07 11:40:00,146.37,146.57,146.33,146.57,156060.0,141.0516,141.2443,141.013,141.2443,156060.0
2023-12-07 11:45:00,146.6,146.73,146.57,146.7,14203.0,141.2732,141.3985,141.2443,141.3696,14203.0
2023-12-07 11:50:00,146.69,146.71,146.58,146.6,16226.0,141.36,141.3792,141.254,141.2732,16226.0
2023-12-07 11:55:00,146.59,146.69,146.56,146.68,16573.0,141.2636,141.36,141.2347,141.3503,16573.0
2023-12-07 12:00:00,146.68,146.82,146.67,146.82,46268.0,141.3503,141.4852,141.3407,141.4852,46268.0
2023-12-07 12:05:00,146.83,146.83,146.75,146.79,10014.0,141.4949,141.4949,141.4178,141.4563,10014.0
2023-12-07 12:10:00,146.79,146.8,146.71,146.77,14009.0,141.4563,141.466,141.3792,141.4371,14009.0
2023-12-07 12:15:00,146.77,146.88,146.76,146.85,17265.0,141.4371,141.5431,141.4274,141.5141,17265.0
2023-12-07 12:20:00,146.86,146.93,146.8,146.85,40934.0,141.5238,141.5912,141.466,141.5141,40934.0
2023-12-07 12:25:00,146.85,146.85,146.68,146.7,20742.0,141.5141,141.5141,141.3503,141.3696,20742.0
2023-12-07 12:30:00,146.7,146.71,146.58,146.6,14706.0,141.3696,141.3792,141.254,141.2732,14706.0
2023-12-07 12:35:00,146.6,146.7,146.6,146.65,9020.0,141.2732,141.3696,141.2732,141.3214,9020.0
2023-12-07 12:40:00,146.62,146.72,146.58,146.68,23735.0,141.2925,141.3889,141.254,141.3503,23735.0
2023-12-07 12:45:00,146.67,146.73,146.62,146.72,12344.0,141.3407,141.3985,141.2925,141.3889,12344.0
2023-12-07 12:50:00,146.72,146.74,146.63,146.66,22984.0,141.3889,141.4081,141.3021,141.331,22984.0
2023-12-07 12:55:00,146.67,146.77,146.66,146.75,15831.0,141.3407,141.4371,141.331,141.4178,15831.0
2023-12-07 13:00:00,146.75,146.87,146.75,146.8,21772.0,141.4178,141.5334,141.4178,141.466,21772.0
2023-12-07 13:05:00,146.8,146.88,146.79,146.83,21246.0,141.466,141.5431,141.4563,141.4949,21246.0
2023-12-07 13:10:00,146.83,146.92,146.82,146.9,20827.0,141.4949,141.5816,141.4852,141.5623,20827.0
2023-12-07 13:15:00,146.89,146.92,146.86,146.89,12570.0,141.5527,141.5816,141.5238,141.5527,12570.0
2023-12-07 13:20:00,146.91,146.91,146.77,146.79,22476.0,141.572,141.572,141.4371,141.4563,22476.0
2023-12-07 13:25:00,146.8,146.8,146.7,146.78,27633.0,141.466,141.466,141.3696,141.4467,27633.0
2023-12-07 13:30:00,146.78,146.91,146.72,146.89,35840.0,141.4467,141.572,141.3889,141.5527,35840.0
2023-12-07 13:35:00,146.89,146.92,146.84,146.9,27348.0,141.5527,141.5816,141.5045,141.5623,27348.0
2023-12-07 13:40:00,146.9,146.93,146.84,146.85,28705.0,141.5623,141.5912,141.5045,141.5141,28705.0
2023-12-07 13:45:00,146.85,146.92,146.84,146.92,24317.0,141.5141,141.5816,141.5045,141.5816,24317.0
2023-12-07 13:50:00,146.93,147.0,146.92,146.98,23618.0,141.5912,141.6587,141.5816,141.6394,23618.0
2023-12-07 13:55:00,146.99,147.03,146.97,146.99,42045.0,141.6491,141.6876,141.6298,141.6491,42045.0
2023-12-07 14:00:00,146.99,147.08,146.98,147.08,17889.0,141.6491,141.7358,141.6394,141.7358,17889.0
2023-12-07 14:05:00,147.08,147.09,147.0,147.01,37193.0,141.7358,141.7454,141.6587,141.6683,37193.0
2023-12-07 14:10:00,147.0,147.05,146.97,147.0,31603.0,141.6587,141.7069,141.6298,141.6587,31603.0
2023-12-07 14:15:00,147.0,147.1,146.99,147.1,33017.0,141.6587,141.7551,141.6491,141.7551,33017.0
2023-12-07 14:20:00,147.09,147.1,146.95,146.98,26619.0,141.7454,141.7551,141.6105,141.6394,26619.0
2023-12-07 14:25:00,146.97,147.06,146.95,147.05,24613.0,141.6298,141.7165,141.6105,141.7069,24613.0
2023-12-07 14:30:00,147.06,147.08,146.9,146.9,31397.0,141.7165,141.7358,141.5623,141.5623,31397.0
2023-12-07 14:35:00,146.9,146.95,146.88,146.92,44489.0,141.5623,141.6105,141.5431,141.5816,44489.0
2023-12-07 14:40:00,146.92,146.94,146.75,146.76,50262.0,141.5816,141.6009,141.4178,141.4274,50262.0
2023-12-07 14:45:00,146.75,146.81,146.74,146.75,26423.0,141.4178,141.4756,141.4081,141.4178,26423.0
2023-12-07 14:50:00,146.77,146.78,146.62,146.63,26415.0,141.4371,141.4467,141.2925,141.3021,26415.0
2023-12-07 14:55:00,146.62,146.74,146.61,146.71,29696.0,141.2925,141.4081,141.2829,141.3792,29696.0
2023-12-07 15:00:00,146.71,146.77,146.66,146.69,24873.0,141.3792,141.4371,141.331,141.36,24873.0
2023-12-07 15:05:00,146.69,146.7,146.56,146.59,24405.0,141.36,141.3696,141.2347,141.2636,24405.0
2023-12-07 15:10:00,146.6,146.63,146.55,146.63,27654.0,141.2732,141.3021,141.225,141.3021,27654.0
2023-12-07 15:15:00,146.65,146.65,146.55,146.55,24375.0,141.3214,141.3214,141.225,141.225,24375.0
2023-12-07 15:20:00,146.55,146.61,146.5,146.54,22763.0,141.225,141.2829,141.1769,141.2154,22763.0
2023-12-07 15:25:00,146.55,146.56,146.51,146.51,29037.0,141.225,141.2347,141.1865,141.1865,29037.0
2023-12-07 15:30:00,146.51,146.59,146.49,146.49,32618.0,141.1865,141.2636,141.1672,141.1672,32618.0
2023-12-07 15:35:00,146.48,146.52,146.45,146.5,35845.0,141.1576,141.1961,141.1287,141.1769,35845.0
2023-12-07 15:40:00,146.49,146.59,146.49,146.55,31711.0,141.1672,141.2636,141.1672,141.225,31711.0
2023-12-07 15:45:00,146.55,146.63,146.51,146.59,81424.0,141.225,141.3021,141.1865,141.2636,81424.0
2023-12-07 15:50:00,146.58,146.61,146.38,146.53,85105.0,141.254,141.2829,141.0612,141.2058,85105.0
2023-12-07 15:55:00,146.53,146.56,146.38,146.44,280985.0,141.2058,141.2347,141.0612,141.119,280985.0
2023-12-08 09:30:00,145.92,146.24,145.49,145.63,160512.0,140.6179,140.9263,140.2036,140.3385,160512.0
2023-12-08 09:35:00,145.67,145.67,145.12,145.13,66577.0,140.377,140.377,139.847,139.8566,66577.0
2023-12-08 09:40:00,145.14,145.37,145.14,145.2,59577.0,139.8663,140.0879,139.8663,139.9241,59577.0
2023-12-08 09:45:00,145.2,145.41,145.16,145.33,57029.0,139.9241,140.1265,139.8856,140.0494,57029.0
2023-12-08 09:50:00,145.38,145.55,145.26,145.35,44142.0,140.0976,140.2614,139.9819,140.0686,44142.0
2023-12-08 09:55:00,145.36,145.47,145.3,145.3,55747.0,140.0783,140.1843,140.0205,140.0205,55747.0
2023-12-08 10:00:00,145.32,145.6,145.22,145.49,61476.0,140.0397,140.3096,139.9434,140.2036,61476.0
2023-12-08 10:05:00,145.47,145.5,145.31,145.37,45057.0,140.1843,140.2132,140.0301,140.0879,45057.0
2023-12-08 10:10:00,145.37,145.53,145.35,145.52,41555.0,140.0879,140.2421,140.0686,140.2325,41555.0
2023-12-08 10:15:00,145.5,145.54,145.39,145.39,48754.0,140.2132,140.2517,140.1072,140.1072,48754.0
2023-12-08 10:20:00,145.38,145.48,145.26,145.29,56056.0,140.0976,140.1939,139.9819,140.0108,56056.0
2023-12-08 10:25:00,145.29,145.39,145.19,145.21,50848.0,140.0108,140.1072,139.9145,139.9337,50848.0
2023-12-08 10:30:00,145.22,145.25,145.14,145.15,39778.0,139.9434,139.9723,139.8663,139.8759,39778.0
2023-12-08 10:35:00,145.14,145.19,145.02,145.11,48767.0,139.8663,139.9145,139.7506,139.8374,48767.0
2023-12-08 10:40:00,145.11,145.2,145.05,145.12,53443.0,139.8374,139.9241,139.7795,139.847,53443.0
2023-12-08 10:45:00,145.12,145.18,145.02,145.18,45435.0,139.847,139.9048,139.7506,139.9048,45435.0
2023-12-08 10:50:00,145.19,145.57,145.16,145.56,75593.0,139.9145,140.2807,139.8856,140.271,75593.0
2023-12-08 10:55:00,145.56,145.7,145.55,145.59,48974.0,140.271,140.4059,140.2614,140.2999,48974.0
2023-12-08 11:00:00,145.6,145.65,145.38,145.39,57950.0,140.3096,140.3577,140.0976,140.1072,57950.0
2023-12-08 11:05:00,145.39,145.42,145.28,145.41,33923.0,140.1072,140.1361,140.0012,140.1265,33923.0
2023-12-08 11:10:00,145.42,145.44,145.32,145.32,47172.0,140.1361,140.1554,140.0397,140.0397,47172.0
2023-12-08 11:15:00,145.32,145.34,145.08,145.12,58624.0,140.0397,140.059,139.8085,139.847,58624.0
2023-12-08 11:20:00,145.13,145.13,145.01,145.03,24810.0,139.8566,139.8566,139.741,139.7603,24810.0
2023-12-08 11:25:00,145.02,145.03,144.81,144.99,100191.0,139.7506,139.7603,139.5483,139.7217,100191.0
2023-12-08 11:30:00,144.98,145.0,144.84,144.86,46401.0,139.7121,139.7314,139.5772,139.5965,46401.0
2023-12-08 11:35:00,144.86,144.94,144.76,144.77,26727.0,139.5965,139.6735,139.5001,139.5097,26727.0
2023-12-08 11:40:00,144.77,144.84,144.71,144.81,45316.0,139.5097,139.5772,139.4519,139.5483,45316.0
2023-12-08 11:45:00,144.83,144.83,144.6,144.62,34658.0,139.5675,139.5675,139.3459,139.3652,34658.0
2023-12-08 11:50:00,144.62,144.68,144.52,144.67,26752.0,139.3652,139.423,139.2688,139.4134,26752.0
2023-12-08 11:55:00,144.67,144.71,144.59,144.61,37045.0,139.4134,139.4519,139.3363,139.3555,37045.0
2023-12-08 12:00:00,144.61,144.77,144.6,144.75,39570.0,139.3555,139.5097,139.3459,139.4904,39570.0
2023-12-08 12:05:00,144.76,144.85,144.76,144.84,19907.0,139.5001,139.5868,139.5001,139.5772,19907.0
2023-12-08 12:10:00,144.85,144.86,144.76,144.82,42882.0,139.5868,139.5965,139.5001,139.5579,42882.0
2023-12-08 12:15:00,144.83,144.92,144.79,144.92,24386.0,139.5675,139.6543,139.529,139.6543,24386.0
2023-12-08 12:20:00,144.93,144.99,144.87,144.97,17473.0,139.6639,139.7217,139.6061,139.7025,17473.0
2023-12-08 12:25:00,144.96,145.0,144.86,144.87,21941.0,139.6928,139.7314,139.5965,139.6061,21941.0
2023-12-08 12:30:00,144.88,144.93,144.82,144.92,21217.0,139.6157,139.6639,139.5579,139.6543,21217.0
2023-12-08 12:35:00,144.93,144.95,144.86,144.89,24370.0,139.6639,139.6832,139.5965,139.6254,24370.0
2023-12-08 12:40:00,144.89,144.9,144.76,144.79,27838.0,139.6254,139.635,139.5001,139.529,27838.0
2023-12-08 12:45:00,144.79,144.85,144.75,144.84,17772.0,139.529,139.5868,139.4904,139.5772,17772.0
2023-12-08 12:50:00,144.84,144.85,144.77,144.84,20987.0,139.5772,139.5868,139.5097,139.5772,20987.0
2023-12-08 12:55:00,144.84,144.87,144.78,144.81,24176.0,139.5772,139.6061,139.5194,139.5483,24176.0
2023-12-08 13:00:00,144.82,144.91,144.77,144.9,33245.0,139.5579,139.6446,139.5097,139.635,33245.0
2023-12-08 13:05:00,144.9,144.94,144.85,144.87,18383.0,139.635,139.6735,139.5868,139.6061,18383.0
2023-12-08 13:10:00,144.88,144.88,144.64,144.78,51499.0,139.6157,139.6157,139.3844,139.5194,51499.0
2023-12-08 13:15:00,144.79,144.82,144.74,144.81,33859.0,139.529,139.5579,139.4808,139.5483,33859.0
2023-12-08 13:20:00,144.81,144.89,144.74,144.75,26593.0,139.5483,139.6254,139.4808,139.4904,26593.0
2023-12-08 13:25:00,144.76,144.77,144.68,144.68,33295.0,139.5001,139.5097,139.423,139.423,33295.0
2023-12-08 13:30:00,144.69,144.76,144.62,144.66,48135.0,139.4326,139.5001,139.3652,139.4037,48135.0
2023-12-08 13:35:00,144.66,144.78,144.62,144.77,47586.0,139.4037,139.5194,139.3652,139.5097,47586.0
2023-12-08 13:40:00,144.77,144.81,144.71,144.73,30997.0,139.5097,139.5483,139.4519,139.4712,30997.0
2023-12-08 13:45:00,144.72,144.76,144.68,144.76,24220.0,139.4615,139.5001,139.423,139.5001,24220.0
2023-12-08 13:50:00,144.77,144.84,144.74,144.83,13630.0,139.5097,139.5772,139.4808,139.5675,13630.0
2023-12-08 13:55:00,144.83,144.85,144.73,144.75,18551.0,139.5675,139.5868,139.4712,139.4904,18551.0
2023-12-08 14:00:00,144.75,144.84,144.75,144.8,31194.0,139.4904,139.5772,139.4904,139.5386,31194.0
2023-12-08 14:05:00,144.8,144.84,144.78,144.79,27960.0,139.5386,139.5772,139.5194,139.529,27960.0
2023-12-08 14:10:00,144.78,144.81,144.76,144.77,22493.0,139.5194,139.5483,139.5001,139.5097,22493.0
2023-12-08 14:15:00,144.76,144.77,144.72,144.75,16863.0,139.5001,139.5097,139.4615,139.4904,16863.0
2023-12-08 14:20:00,144.75,144.79,144.71,144.72,49825.0,139.4904,139.529,139.4519,139.4615,49825.0
2023-12-08 14:25:00,144.72,144.74,144.67,144.7,30081.0,139.4615,139.4808,139.4134,139.4423,30081.0
2023-12-08 14:30:00,144.69,144.92,144.68,144.91,32389.0,139.4326,139.6543,139.423,139.6446,32389.0
2023-12-08 14:35:00,144.92,145.0,144.9,144.94,47718.0,139.6543,139.7314,139.635,139.6735,47718.0
2023-12-08 14:40:00,144.95,145.06,144.92,144.97,27524.0,139.6832,139.7892,139.6543,139.7025,27524.0
2023-12-08 14:45:00,144.97,144.99,144.89,144.98,26738.0,139.7025,139.7217,139.6254,139.7121,26738.0
2023-12-08 14:50:00,144.97,145.15,144.96,145.14,25840.0,139.7025,139.8759,139.6928,139.8663,25840.0
2023-12-08 14:55:00,145.14,145.14,145.0,145.12,34475.0,139.8663,139.8663,139.7314,139.847,34475.0
2023-12-08 15:00:00,145.13,145.2,145.09,145.19,38729.0,139.8566,139.9241,139.8181,139.9145,38729.0
2023-12-08 15:05:00,145.19,145.21,145.05,145.19,40416.0,139.9145,139.9337,139.7795,139.9145,40416.0
2023-12-08 15:10:00,145.2,145.27,145.18,145.27,28723.0,139.9241,139.9916,139.9048,139.9916,28723.0
2023-12-08 15:15:00,145.26,145.3,145.17,145.2,39425.0,139.9819,140.0205,139.8952,139.9241,39425.0
2023-12-08 15:20:00,145.2,145.25,145.14,145.19,38621.0,139.9241,139.9723,139.8663,139.9145,38621.0
2023-12-08 15:25:00,145.19,145.27,145.18,145.27,34980.0,139.9145,139.9916,139.9048,139.9916,34980.0
2023-12-08 15:30:00,145.28,145.31,145.16,145.17,57146.0,140.0012,140.0301,139.8856,139.8952,57146.0
2023-12-08 15:35:00,145.19,145.36,145.19,145.32,40444.0,139.9145,140.0783,139.9145,140.0397,40444.0
2023-12-08 15:40:00,145.31,145.4,145.31,145.39,49366.0,140.0301,140.1168,140.0301,140.1072,49366.0
2023-12-08 15:45:00,145.39,145.55,145.39,145.43,90109.0,140.1072,140.2614,140.1072,140.1457,90109.0
2023-12-08 15:50:00,145.44,145.5,145.23,145.23,125464.0,140.1554,140.2132,139.953,139.953,125464.0
2023-12-08 15:55:00,145.24,145.25,145.07,145.13,287397.0,139.9626,139.9723,139.7988,139.8566,287397.0
2023-12-11 09:30:00,144.8,145.82,144.8,145.25,193890.0,139.5386,140.5216,139.5386,139.9723,193890.0
2023-12-11 09:35:00,145.27,145.59,145.02,145.24,59487.0,139.9916,140.2999,139.7506,139.9626,59487.0
2023-12-11 09:40:00,145.24,145.28,144.97,145.16,67744.0,139.9626,140.0012,139.7025,139.8856,67744.0
2023-12-11 09:45:00,145.17,145.22,144.86,145.06,75611.0,139.8952,139.9434,139.5965,139.7892,75611.0
2023-12-11 09:50:00,145.06,145.38,145.06,145.22,144352.0,139.7892,140.0976,139.7892,139.9434,144352.0
2023-12-11 09:55:00,145.2,145.28,145.02,145.23,55740.0,139.9241,140.0012,139.7506,139.953,55740.0
2023-12-11 10:00:00,145.24,145.33,145.14,145.26,90593.0,139.9626,140.0494,139.8663,139.9819,90593.0
2023-12-11 10:05:00,145.25,145.25,145.09,145.19,54382.0,139.9723,139.9723,139.8181,139.9145,54382.0
2023-12-11 10:10:00,145.19,145.28,145.07,145.07,73379.0,139.9145,140.0012,139.7988,139.7988,73379.0
2023-12-11 10:15:00,145.09,145.16,144.95,145.15,64594.0,139.8181,139.8856,139.6832,139.8759,64594.0
2023-12-11 10:20:00,145.16,145.23,145.04,145.07,72851.0,139.8856,139.953,139.7699,139.7988,72851.0
2023-12-11 10:25:00,145.07,145.16,144.97,145.16,51260.0,139.7988,139.8856,139.7025,139.8856,51260.0
2023-12-11 10:30:00,145.16,145.2,145.0,145.01,54400.0,139.8856,139.9241,139.7314,139.741,54400.0
2023-12-11 10:35:00,145.0,145.0,144.76,144.78,60274.0,139.7314,139.7314,139.5001,139.5194,60274.0
2023-12-11 10:40:00,144.78,144.81,144.65,144.68,52163.0,139.5194,139.5483,139.3941,139.423,52163.0
2023-12-11 10:45:00,144.68,145.02,144.65,144.97,59388.0,139.423,139.7506,139.3941,139.7025,59388.0
2023-12-11 10:50:00,144.97,145.03,144.91,144.99,37286.0,139.7025,139.7603,139.6446,139.7217,37286.0
2023-12-11 10:55:00,144.99,145.08,144.89,144.89,45056.0,139.7217,139.8085,139.6254,139.6254,45056.0
2023-12-11 11:00:00,144.88,144.99,144.87,144.97,47862.0,139.6157,139.7217,139.6061,139.7025,47862.0
2023-12-11 11:05:00,144.98,145.18,144.98,145.17,56265.0,139.7121,139.9048,139.7121,139.8952,56265.0
2023-12-11 11:10:00,145.16,145.24,145.04,145.1,63172.0,139.8856,139.9626,139.7699,139.8277,63172.0
2023-12-11 11:15:00,145.09,145.57,145.09,145.57,54085.0,139.8181,140.2807,139.8181,140.2807,54085.0
2023-12-11 11:20:00,145.59,145.6,145.36,145.4,104119.0,140.2999,140.3096,140.0783,140.1168,104119.0
2023-12-11 11:25:00,145.4,145.51,145.36,145.44,36945.0,140.1168,140.2228,140.0783,140.1554,36945.0
2023-12-11 11:30:00,145.45,145.46,145.32,145.35,48715.0,140.165,140.1747,140.0397,140.0686,48715.0
2023-12-11 11:35:00,145.34,145.34,145.23,145.28,52890.0,140.059,140.059,139.953,140.0012,52890.0
2023-12-11 11:40:00,145.28,145.29,145.16,145.21,41832.0,140.0012,140.0108,139.8856,139.9337,41832.0
2023-12-11 11:45:00,145.21,145.28,145.17,145.19,36561.0,139.9337,140.0012,139.8952,139.9145,36561.0
2023-12-11 11:50:00,145.19,145.32,145.18,145.27,56060.0,139.9145,140.0397,139.9048,139.9916,56060.0
2023-12-11 11:55:00,145.27,145.37,145.26,145.31,96935.0,139.9916,140.0879,139.9819,140.0301,96935.0
2023-12-11 12:00:00,145.32,145.47,145.29,145.44,49576.0,140.0397,140.1843,140.0108,140.1554,49576.0
2023-12-11 12:05:00,145.44,145.53,145.29,145.34,72616.0,140.1554,140.2421,140.0108,140.059,72616.0
2023-12-11 12:10:00,145.34,145.48,145.28,145.4,46062.0,140.059,140.1939,140.0012,140.1168,46062.0
2023-12-11 12:15:00,145.4,145.46,145.35,145.38,41231.0,140.1168,140.1747,140.0686,140.0976,41231.0
2023-12-11 12:20:00,145.38,145.39,145.28,145.28,23247.0,140.0976,140.1072,140.0012,140.0012,23247.0
2023-12-11 12:25:00,145.28,145.32,145.17,145.2,35859.0,140.0012,140.0397,139.8952,139.9241,35859.0
2023-12-11 12:30:00,145.18,145.23,145.14,145.19,20500.0,139.9048,139.953,139.8663,139.9145,20500.0
2023-12-11 12:35:00,145.19,145.23,145.16,145.22,29775.0,139.9145,139.953,139.8856,139.9434,29775.0
2023-12-11 12:40:00,145.22,145.23,145.14,145.19,30725.0,139.9434,139.953,139.8663,139.9145,30725.0
2023-12-11 12:45:00,145.19,145.27,145.14,145.15,59804.0,139.9145,139.9916,139.8663,139.8759,59804.0
2023-12-11 12:50:00,145.15,145.17,145.09,145.11,41498.0,139.8759,139.8952,139.8181,139.8374,41498.0
2023-12-11 12:55:00,145.12,145.2,145.06,145.12,71441.0,139.847,139.9241,139.7892,139.847,71441.0
2023-12-11 13:00:00,145.12,145.24,145.03,145.13,69998.0,139.847,139.9626,139.7603,139.8566,69998.0
2023-12-11 13:05:00,145.14,145.14,145.01,145.02,38331.0,139.8663,139.8663,139.741,139.7506,38331.0
2023-12-11 13:10:00,145.02,145.09,145.01,145.09,35517.0,139.7506,139.8181,139.741,139.8181,35517.0
2023-12-11 13:15:00,145.09,145.14,145.06,145.14,45168.0,139.8181,139.8663,139.7892,139.8663,45168.0
2023-12-11 13:20:00,145.14,145.3,145.14,145.3,37628.0,139.8663,140.0205,139.8663,140.0205,37628.0
2023-12-11 13:25:00,145.31,145.38,145.29,145.34,42003.0,140.0301,140.0976,140.0108,140.059,42003.0
2023-12-11 13:30:00,145.34,145.34,145.22,145.23,40220.0,140.059,140.059,139.9434,139.953,40220.0
2023-12-11 13:35:00,145.23,145.28,145.19,145.28,37015.0,139.953,140.0012,139.9145,140.0012,37015.0
2023-12-11 13:40:00,145.28,145.45,145.28,145.4,39142.0,140.0012,140.165,140.0012,140.1168,39142.0
2023-12-11 13:45:00,145.39,145.39,145.23,145.27,41055.0,140.1072,140.1072,139.953,139.9916,41055.0
2023-12-11 13:50:00,145.27,145.31,145.23,145.23,39918.0,139.9916,140.0301,139.953,139.953,39918.0
2023-12-11 13:55:00,145.22,145.24,145.13,145.18,81323.0,139.9434,139.9626,139.8566,139.9048,81323.0
2023-12-11 14:00:00,145.18,145.2,145.08,145.11,74741.0,139.9048,139.9241,139.8085,139.8374,74741.0
2023-12-11 14:05:00,145.1,145.2,145.07,145.15,65524.0,139.8277,139.9241,139.7988,139.8759,65524.0
2023-12-11 14:10:00,145.15,145.16,145.01,145.02,93244.0,139.8759,139.8856,139.741,139.7506,93244.0
2023-12-11 14:15:00,145.01,145.04,144.94,144.95,69428.0,139.741,139.7699,139.6735,139.6832,69428.0
2023-12-11 14:20:00,144.96,144.99,144.9,144.9,52837.0,139.6928,139.7217,139.635,139.635,52837.0
2023-12-11 14:25:00,144.89,144.96,144.84,144.95,66429.0,139.6254,139.6928,139.5772,139.6832,66429.0
2023-12-11 14:30:00,144.95,145.05,144.94,145.0,66557.0,139.6832,139.7795,139.6735,139.7314,66557.0
2023-12-11 14:35:00,145.0,145.17,144.98,145.17,67331.0,139.7314,139.8952,139.7121,139.8952,67331.0
2023-12-11 14:40:00,145.17,145.22,145.13,145.22,73866.0,139.8952,139.9434,139.8566,139.9434,73866.0
2023-12-11 14:45:00,145.22,145.27,145.17,145.21,46961.0,139.9434,139.9916,139.8952,139.9337,46961.0
2023-12-11 14:50:00,145.21,145.28,145.19,145.24,51296.0,139.9337,140.0012,139.9145,139.9626,51296.0
2023-12-11 14:55:00,145.23,145.24,145.1,145.16,52790.0,139.953,139.9626,139.8277,139.8856,52790.0
2023-12-11 15:00:00,145.16,145.22,145.12,145.17,37657.0,139.8856,139.9434,139.847,139.8952,37657.0
2023-12-11 15:05:00,145.18,145.28,145.15,145.22,41061.0,139.9048,140.0012,139.8759,139.9434,41061.0
2023-12-11 15:10:00,145.21,145.35,145.18,145.31,54718.0,139.9337,140.0686,139.9048,140.0301,54718.0
2023-12-11 15:15:00,145.32,145.34,145.19,145.23,69898.0,140.0397,140.059,139.9145,139.953,69898.0
2023-12-11 15:20:00,145.23,145.33,145.23,145.33,52518.0,139.953,140.0494,139.953,140.0494,52518.0
2023-12-11 15:25:00,145.32,145.54,145.31,145.53,50106.0,140.0397,140.2517,140.0301,140.2421,50106.0
2023-12-11 15:30:00,145.53,145.61,145.51,145.52,42132.0,140.2421,140.3192,140.2228,140.2325,42132.0
2023-12-11 15:35:00,145.51,145.59,145.48,145.56,40230.0,140.2228,140.2999,140.1939,140.271,40230.0
2023-12-11 15:40:00,145.56,145.63,145.54,145.55,42655.0,140.271,140.3385,140.2517,140.2614,42655.0
2023-12-11 15:45:00,145.54,145.62,145.53,145.56,72478.0,140.2517,140.3288,140.2421,140.271,72478.0
2023-12-11 15:50:00,145.55,145.71,145.49,145.71,100891.0,140.2614,140.4156,140.2036,140.4156,100891.0
2023-12-11 15:55:00,145.71,145.87,145.69,145.79,317866.0,140.4156,140.5698,140.3963,140.4927,317866.0
2023-12-12 09:30:00,145.86,146.08,145.51,145.79,171378.0,140.5601,140.7721,140.2228,140.4927,171378.0
2023-12-12 09:35:00,145.79,146.18,145.66,146.02,36420.0,140.4927,140.8685,140.3674,140.7143,36420.0
2023-12-12 09:40:00,146.02,146.23,145.89,146.03,60665.0,140.7143,140.9167,140.589,140.7239,60665.0
2023-12-12 09:45:00,146.0,146.03,145.67,145.71,47220.0,140.695,140.7239,140.377,140.4156,47220.0
2023-12-12 09:50:00,145.71,146.16,145.68,146.16,42544.0,140.4156,140.8492,140.3867,140.8492,42544.0
2023-12-12 09:55:00,146.16,146.16,145.89,145.91,65609.0,140.8492,140.8492,140.589,140.6083,65609.0
2023-12-12 10:00:00,145.9,146.15,145.88,145.91,32066.0,140.5987,140.8396,140.5794,140.6083,32066.0
2023-12-12 10:05:00,145.92,146.0,145.84,145.84,44317.0,140.6179,140.695,140.5408,140.5408,44317.0
2023-12-12 10:10:00,145.84,145.92,145.66,145.78,22812.0,140.5408,140.6179,140.3674,140.483,22812.0
2023-12-12 10:15:00,145.77,145.77,145.47,145.61,26368.0,140.4734,140.4734,140.1843,140.3192,26368.0
2023-12-12 10:20:00,145.58,145.9,145.55,145.87,48425.0,140.2903,140.5987,140.2614,140.5698,48425.0
2023-12-12 10:25:00,145.89,145.96,145.81,145.82,19647.0,140.589,140.6565,140.5119,140.5216,19647.0
2023-12-12 10:30:00,145.81,145.81,145.56,145.61,21856.0,140.5119,140.5119,140.271,140.3192,21856.0
2023-12-12 10:35:00,145.62,145.7,145.57,145.57,19572.0,140.3288,140.4059,140.2807,140.2807,19572.0
2023-12-12 10:40:00,145.57,145.72,145.55,145.65,44330.0,140.2807,140.4252,140.2614,140.3577,44330.0
2023-12-12 10:45:00,145.66,145.69,145.57,145.61,42563.0,140.3674,140.3963,140.2807,140.3192,42563.0
2023-12-12 10:50:00,145.62,145.67,145.51,145.64,40203.0,140.3288,140.377,140.2228,140.3481,40203.0
2023-12-12 10:55:00,145.64,145.66,145.53,145.57,40502.0,140.3481,140.3674,140.2421,140.2807,40502.0
2023-12-12 11:00:00,145.57,145.61,145.38,145.41,26460.0,140.2807,140.3192,140.0976,140.1265,26460.0
2023-12-12 11:05:00,145.42,145.44,145.27,145.27,28783.0,140.1361,140.1554,139.9916,139.9916,28783.0
2023-12-12 11:10:00,145.27,145.35,145.18,145.2,19472.0,139.9916,140.0686,139.9048,139.9241,19472.0
2023-12-12 11:15:00,145.19,145.24,145.08,145.24,41700.0,139.9145,139.9626,139.8085,139.9626,41700.0
2023-12-12 11:20:00,145.24,145.4,145.21,145.32,27933.0,139.9626,140.1168,139.9337,140.0397,27933.0
2023-12-12 11:25:00,145.34,145.53,145.34,145.53,23827.0,140.059,140.2421,140.059,140.2421,23827.0
2023-12-12 11:30:00,145.52,145.61,145.51,145.56,23128.0,140.2325,140.3192,140.2228,140.271,23128.0
2023-12-12 11:35:00,145.54,145.67,145.53,145.57,22880.0,140.2517,140.377,140.2421,140.2807,22880.0
2023-12-12 11:40:00,145.57,145.69,145.57,145.62,15257.0,140.2807,140.3963,140.2807,140.3288,15257.0
2023-12-12 11:45:00,145.62,145.67,145.59,145.64,17348.0,140.3288,140.377,140.2999,140.3481,17348.0
2023-12-12 11:50:00,145.64,145.77,145.61,145.77,30931.0,140.3481,140.4734,140.3192,140.4734,30931.0
2023-12-12 11:55:00,145.76,145.85,145.76,145.8,18169.0,140.4638,140.5505,140.4638,140.5023,18169.0
2023-12-12 12:00:00,145.8,145.9,145.79,145.8,16751.0,140.5023,140.5987,140.4927,140.5023,16751.0
2023-12-12 12:05:00,145.79,145.81,145.74,145.78,16737.0,140.4927,140.5119,140.4445,140.483,16737.0
2023-12-12 12:10:00,145.78,145.93,145.76,145.91,46227.0,140.483,140.6276,140.4638,140.6083,46227.0
2023-12-12 12:15:00,145.93,145.95,145.87,145.91,25316.0,140.6276,140.6468,140.5698,140.6083,25316.0
2023-12-12 12:20:00,145.91,145.94,145.86,145.86,27371.0,140.6083,140.6372,140.5601,140.5601,27371.0
2023-12-12 12:25:00,145.87,145.88,145.8,145.83,31580.0,140.5698,140.5794,140.5023,140.5312,31580.0
2023-12-12 12:30:00,145.84,145.88,145.79,145.86,15510.0,140.5408,140.5794,140.4927,140.5601,15510.0
2023-12-12 12:35:00,145.86,145.9,145.82,145.89,16696.0,140.5601,140.5987,140.5216,140.589,16696.0
2023-12-12 12:40:00,145.89,145.92,145.86,145.89,17771.0,140.589,140.6179,140.5601,140.589,17771.0
2023-12-12 12:45:00,145.89,145.93,145.87,145.91,27729.0,140.589,140.6276,140.5698,140.6083,27729.0
2023-12-12 12:50:00,145.91,145.91,145.66,145.68,23455.0,140.6083,140.6083,140.3674,140.3867,23455.0
2023-12-12 12:55:00,145.68,145.68,145.55,145.56,14012.0,140.3867,140.3867,140.2614,140.271,14012.0
2023-12-12 13:00:00,145.56,145.63,145.52,145.57,23978.0,140.271,140.3385,140.2325,140.2807,23978.0
2023-12-12 13:05:00,145.56,145.63,145.53,145.56,39263.0,140.271,140.3385,140.2421,140.271,39263.0
2023-12-12 13:10:00,145.56,145.56,145.47,145.53,24756.0,140.271,140.271,140.1843,140.2421,24756.0
2023-12-12 13:15:00,145.53,145.58,145.5,145.56,18429.0,140.2421,140.2903,140.2132,140.271,18429.0
2023-12-12 13:20:00,145.55,145.57,145.54,145.56,9451.0,140.2614,140.2807,140.2517,140.271,9451.0
2023-12-12 13:25:00,145.56,145.64,145.51,145.52,16670.0,140.271,140.3481,140.2228,140.2325,16670.0
2023-12-12 13:30:00,145.53,145.55,145.46,145.49,22832.0,140.2421,140.2614,140.1747,140.2036,22832.0
2023-12-12 13:35:00,145.49,145.54,145.4,145.52,21282.0,140.2036,140.2517,140.1168,140.2325,21282.0
2023-12-12 13:40:00,145.54,145.55,145.49,145.51,21438.0,140.2517,140.2614,140.2036,140.2228,21438.0
2023-12-12 13:45:00,145.51,145.51,145.36,145.39,20881.0,140.2228,140.2228,140.0783,140.1072,20881.0
2023-12-12 13:50:00,145.39,145.43,145.39,145.42,12640.0,140.1072,140.1457,140.1072,140.1361,12640.0
2023-12-12 13:55:00,145.43,145.49,145.42,145.44,17367.0,140.1457,140.2036,140.1361,140.1554,17367.0
2023-12-12 14:00:00,145.44,145.46,145.37,145.41,18349.0,140.1554,140.1747,140.0879,140.1265,18349.0
2023-12-12 14:05:00,145.42,145.48,145.35,145.39,21730.0,140.1361,140.1939,140.0686,140.1072,21730.0
2023-12-12 14:10:00,145.39,145.44,145.31,145.34,18302.0,140.1072,140.1554,140.0301,140.059,18302.0
2023-12-12 14:15:00,145.34,145.47,145.3,145.47,29010.0,140.059,140.1843,140.0205,140.1843,29010.0
2023-12-12 14:20:00,145.47,145.51,145.45,145.48,26058.0,140.1843,140.2228,140.165,140.1939,26058.0
2023-12-12 14:25:00,145.49,145.52,145.46,145.5,29069.0,140.2036,140.2325,140.1747,140.2132,29069.0
2023-12-12 14:30:00,145.51,145.6,145.51,145.53,24783.0,140.2228,140.3096,140.2228,140.2421,24783.0
2023-12-12 14:35:00,145.53,145.59,145.46,145.57,18855.0,140.2421,140.2999,140.1747,140.2807,18855.0
2023-12-12 14:40:00,145.59,145.63,145.55,145.61,23502.0,140.2999,140.3385,140.2614,140.3192,23502.0
2023-12-12 14:45:00,145.61,145.71,145.6,145.68,19653.0,140.3192,140.4156,140.3096,140.3867,19653.0
2023-12-12 14:50:00,145.68,145.71,145.65,145.71,24563.0,140.3867,140.4156,140.3577,140.4156,24563.0
2023-12-12 14:55:00,145.72,145.86,145.71,145.83,36566.0,140.4252,140.5601,140.4156,140.5312,36566.0
2023-12-12 15:00:00,145.84,145.93,145.8,145.93,33340.0,140.5408,140.6276,140.5023,140.6276,33340.0
2023-12-12 15:05:00,145.93,146.03,145.91,146.02,33117.0,140.6276,140.7239,140.6083,140.7143,33117.0
2023-12-12 15:10:00,146.02,146.04,145.93,145.98,49710.0,140.7143,140.7336,140.6276,140.6758,49710.0
2023-12-12 15:15:00,145.97,146.05,145.95,145.97,44282.0,140.6661,140.7432,140.6468,140.6661,44282.0
2023-12-12 15:20:00,145.97,146.06,145.93,146.05,36512.0,140.6661,140.7528,140.6276,140.7432,36512.0
2023-12-12 15:25:00,146.06,146.09,145.98,146.03,25374.0,140.7528,140.7818,140.6758,140.7239,25374.0
2023-12-12 15:30:00,146.04,146.08,145.93,145.94,32553.0,140.7336,140.7721,140.6276,140.6372,32553.0
2023-12-12 15:35:00,145.94,145.99,145.86,145.91,47206.0,140.6372,140.6854,140.5601,140.6083,47206.0
2023-12-12 15:40:00,145.92,146.0,145.83,145.86,54271.0,140.6179,140.695,140.5312,140.5601,54271.0
2023-12-12 15:45:00,145.84,145.87,145.76,145.78,60688.0,140.5408,140.5698,140.4638,140.483,60688.0
2023-12-12 15:50:00,145.77,145.93,145.74,145.84,107846.0,140.4734,140.6276,140.4445,140.5408,107846.0
2023-12-12 15:55:00,145.85,145.98,145.78,145.97,354232.0,140.5505,140.6758,140.483,140.6661,354232.0
2023-12-13 09:30:00,145.86,145.86,145.45,145.84,170860.0,140.5601,140.5601,140.165,140.5408,170860.0
2023-12-13 09:35:00,145.87,146.14,145.86,145.97,82711.0,140.5698,140.8299,140.5601,140.6661,82711.0
2023-12-13 09:40:00,145.98,146.05,145.78,145.91,51963.0,140.6758,140.7432,140.483,140.6083,51963.0
2023-12-13 09:45:00,145.9,146.33,145.77,146.31,80048.0,140.5987,141.013,140.4734,140.9938,80048.0
2023-12-13 09:50:00,146.3,146.35,146.11,146.31,43028.0,140.9841,141.0323,140.801,140.9938,43028.0
2023-12-13 09:55:00,146.31,146.48,146.25,146.46,35930.0,140.9938,141.1576,140.9359,141.1383,35930.0
2023-12-13 10:00:00,146.46,146.58,146.32,146.39,103845.0,141.1383,141.254,141.0034,141.0709,103845.0
2023-12-13 10:05:00,146.35,146.68,146.34,146.56,50251.0,141.0323,141.3503,141.0227,141.2347,50251.0
2023-12-13 10:10:00,146.59,146.87,146.53,146.85,39585.0,141.2636,141.5334,141.2058,141.5141,39585.0
2023-12-13 10:15:00,146.85,147.02,146.8,146.95,50850.0,141.5141,141.678,141.466,141.6105,50850.0
2023-12-13 10:20:00,146.96,147.01,146.85,146.95,26121.0,141.6201,141.6683,141.5141,141.6105,26121.0
2023-12-13 10:25:00,146.97,146.97,146.86,146.97,87573.0,141.6298,141.6298,141.5238,141.6298,87573.0
2023-12-13 10:30:00,146.97,147.01,146.88,147.0,66016.0,141.6298,141.6683,141.5431,141.6587,66016.0
2023-12-13 10:35:00,147.0,147.1,147.0,147.06,30708.0,141.6587,141.7551,141.6587,141.7165,30708.0
2023-12-13 10:40:00,147.06,147.13,146.99,147.13,25673.0,141.7165,141.784,141.6491,141.784,25673.0
2023-12-13 10:45:00,147.13,147.29,147.11,147.18,57817.0,141.784,141.9382,141.7647,141.8322,57817.0
2023-12-13 10:50:00,147.17,147.23,147.02,147.02,36622.0,141.8225,141.8803,141.678,141.678,36622.0
2023-12-13 10:55:00,147.02,147.13,146.88,146.89,43261.0,141.678,141.784,141.5431,141.5527,43261.0
2023-12-13 11:00:00,146.89,146.97,146.86,146.95,43804.0,141.5527,141.6298,141.5238,141.6105,43804.0
2023-12-13 11:05:00,146.95,147.01,146.89,146.91,44822.0,141.6105,141.6683,141.5527,141.572,44822.0
2023-12-13 11:10:00,146.91,147.12,146.91,147.1,46991.0,141.572,141.7743,141.572,141.7551,46991.0
2023-12-13 11:15:00,147.09,147.22,147.09,147.19,34554.0,141.7454,141.8707,141.7454,141.8418,34554.0
2023-12-13 11:20:00,147.18,147.27,147.13,147.21,33321.0,141.8322,141.9189,141.784,141.8611,33321.0
2023-12-13 11:25:00,147.21,147.22,147.09,147.1,35819.0,141.8611,141.8707,141.7454,141.7551,35819.0
2023-12-13 11:30:00,147.12,147.27,147.09,147.26,23632.0,141.7743,141.9189,141.7454,141.9092,23632.0
2023-12-13 11:35:00,147.25,147.29,147.18,147.18,35562.0,141.8996,141.9382,141.8322,141.8322,35562.0
2023-12-13 11:40:00,147.19,147.31,147.19,147.29,20842.0,141.8418,141.9574,141.8418,141.9382,20842.0
2023-12-13 11:45:00,147.3,147.33,147.25,147.26,39613.0,141.9478,141.9767,141.8996,141.9092,39613.0
2023-12-13 11:50:00,147.26,147.36,147.25,147.3,29569.0,141.9092,142.0056,141.8996,141.9478,29569.0
2023-12-13 11:55:00,147.3,147.35,147.29,147.35,13339.0,141.9478,141.996,141.9382,141.996,13339.0
2023-12-13 12:00:00,147.39,147.46,147.33,147.44,32911.0,142.0345,142.102,141.9767,142.0827,32911.0
2023-12-13 12:05:00,147.46,147.48,147.38,147.48,19027.0,142.102,142.1213,142.0249,142.1213,19027.0
2023-12-13 12:10:00,147.47,147.48,147.33,147.34,20030.0,142.1116,142.1213,141.9767,141.9863,20030.0
2023-12-13 12:15:00,147.35,147.52,147.35,147.51,33875.0,141.996,142.1598,141.996,142.1502,33875.0
2023-12-13 12:20:00,147.5,147.72,147.47,147.72,46996.0,142.1405,142.3525,142.1116,142.3525,46996.0
2023-12-13 12:25:00,147.72,147.81,147.71,147.77,84046.0,142.3525,142.4393,142.3429,142.4007,84046.0
2023-12-13 12:30:00,147.77,147.93,147.76,147.91,35118.0,142.4007,142.5549,142.3911,142.5356,35118.0
2023-12-13 12:35:00,147.91,147.93,147.76,147.78,41459.0,142.5356,142.5549,142.3911,142.4104,41459.0
2023-12-13 12:40:00,147.78,147.89,147.76,147.86,33680.0,142.4104,142.5164,142.3911,142.4874,33680.0
2023-12-13 12:45:00,147.86,147.91,147.83,147.86,24456.0,142.4874,142.5356,142.4585,142.4874,24456.0
2023-12-13 12:50:00,147.88,147.89,147.8,147.84,21067.0,142.5067,142.5164,142.4296,142.4682,21067.0
2023-12-13 12:55:00,147.82,147.88,147.81,147.85,17363.0,142.4489,142.5067,142.4393,142.4778,17363.0
2023-12-13 13:00:00,147.85,147.86,147.79,147.84,24531.0,142.4778,142.4874,142.42,142.4682,24531.0
2023-12-13 13:05:00,147.85,147.9,147.8,147.89,34083.0,142.4778,142.526,142.4296,142.5164,34083.0
2023-12-13 13:10:00,147.88,147.95,147.86,147.9,23588.0,142.5067,142.5742,142.4874,142.526,23588.0
2023-12-13 13:15:00,147.91,147.93,147.87,147.93,23537.0,142.5356,142.5549,142.4971,142.5549,23537.0
2023-12-13 13:20:00,147.93,147.96,147.91,147.95,26334.0,142.5549,142.5838,142.5356,142.5742,26334.0
2023-12-13 13:25:00,147.95,148.0,147.95,147.99,52954.0,142.5742,142.6224,142.5742,142.6127,52954.0
2023-12-13 13:30:00,148.0,148.02,147.94,147.99,101600.0,142.6224,142.6416,142.5645,142.6127,101600.0
2023-12-13 13:35:00,147.99,148.0,147.87,147.88,42159.0,142.6127,142.6224,142.4971,142.5067,42159.0
2023-12-13 13:40:00,147.88,147.88,147.73,147.81,46472.0,142.5067,142.5067,142.3622,142.4393,46472.0
2023-12-13 13:45:00,147.82,147.95,147.8,147.94,38149.0,142.4489,142.5742,142.4296,142.5645,38149.0
2023-12-13 13:50:00,147.94,148.01,147.94,148.0,37754.0,142.5645,142.632,142.5645,142.6224,37754.0
2023-12-13 13:55:00,148.01,148.05,147.96,148.0,60490.0,142.632,142.6705,142.5838,142.6224,60490.0
2023-12-13 14:00:00,148.0,148.32,147.93,148.13,113886.0,142.6224,142.9307,142.5549,142.7476,113886.0
2023-12-13 14:05:00,148.12,148.25,148.02,148.18,45885.0,142.738,142.8633,142.6416,142.7958,45885.0
2023-12-13 14:10:00,148.18,148.43,148.17,148.38,29197.0,142.7958,143.0367,142.7862,142.9886,29197.0
2023-12-13 14:15:00,148.38,148.39,148.1,148.12,25393.0,142.9886,142.9982,142.7187,142.738,25393.0
2023-12-13 14:20:00,148.12,148.21,148.11,148.17,24362.0,142.738,142.8247,142.7284,142.7862,24362.0
2023-12-13 14:25:00,148.18,148.28,148.07,148.08,27385.0,142.7958,142.8922,142.6898,142.6995,27385.0
2023-12-13 14:30:00,148.1,148.24,148.02,148.18,32878.0,142.7187,142.8536,142.6416,142.7958,32878.0
2023-12-13 14:35:00,148.2,148.42,148.2,148.39,36341.0,142.8151,143.0271,142.8151,142.9982,36341.0
2023-12-13 14:40:00,148.4,148.51,148.3,148.41,39926.0,143.0078,143.1138,142.9115,143.0175,39926.0
2023-12-13 14:45:00,148.41,148.47,148.3,148.32,53158.0,143.0175,143.0753,142.9115,142.9307,53158.0
2023-12-13 14:50:00,148.32,148.46,148.27,148.46,31087.0,142.9307,143.0656,142.8825,143.0656,31087.0
2023-12-13 14:55:00,148.46,148.5,148.34,148.44,67278.0,143.0656,143.1042,142.95,143.0464,67278.0
2023-12-13 15:00:00,148.44,148.58,148.33,148.54,317795.0,143.0464,143.1813,142.9404,143.1427,317795.0
2023-12-13 15:05:00,148.55,148.55,148.34,148.38,103405.0,143.1524,143.1524,142.95,142.9886,103405.0
2023-12-13 15:10:00,148.38,148.47,148.33,148.42,45269.0,142.9886,143.0753,142.9404,143.0271,45269.0
2023-12-13 15:15:00,148.41,148.47,148.33,148.44,42738.0,143.0175,143.0753,142.9404,143.0464,42738.0
2023-12-13 15:20:00,148.43,148.49,148.35,148.43,68259.0,143.0367,143.0946,142.9596,143.0367,68259.0
2023-12-13 15:25:00,148.44,148.51,148.39,148.48,89836.0,143.0464,143.1138,142.9982,143.0849,89836.0
2023-12-13 15:30:00,148.47,148.48,148.34,148.47,130187.0,143.0753,143.0849,142.95,143.0753,130187.0
2023-12-13 15:35:00,148.47,148.53,148.46,148.49,106647.0,143.0753,143.1331,143.0656,143.0946,106647.0
2023-12-13 15:40:00,148.5,148.5,148.4,148.42,82105.0,143.1042,143.1042,143.0078,143.0271,82105.0
2023-12-13 15:45:00,148.42,148.47,148.35,148.37,101786.0,143.0271,143.0753,142.9596,142.9789,101786.0
2023-12-13 15:50:00,148.4,148.51,148.36,148.46,182192.0,143.0078,143.1138,142.9693,143.0656,182192.0
2023-12-13 15:55:00,148.46,148.65,148.23,148.6,635809.0,143.0656,143.2487,142.844,143.2006,635809.0
2023-12-14 09:30:00,148.46,148.55,148.12,148.13,16065.0,143.0656,143.1524,142.738,142.7476,16065.0
2023-12-14 09:35:00,148.14,148.14,146.64,146.67,329850.0,142.7573,142.7573,141.3118,141.3407,329850.0
2023-12-14 09:40:00,146.72,146.98,146.52,146.97,66736.0,141.3889,141.6394,141.1961,141.6298,66736.0
2023-12-14 09:45:00,146.94,147.08,146.76,147.02,186938.0,141.6009,141.7358,141.4274,141.678,186938.0
2023-12-14 09:50:00,147.04,147.07,146.59,146.77,81205.0,141.6972,141.7262,141.2636,141.4371,81205.0
2023-12-14 09:55:00,146.8,147.22,146.78,147.22,300874.0,141.466,141.8707,141.4467,141.8707,300874.0
2023-12-14 10:00:00,147.26,147.33,146.8,146.81,70674.0,141.9092,141.9767,141.466,141.4756,70674.0
2023-12-14 10:05:00,146.82,146.85,146.72,146.76,50561.0,141.4852,141.5141,141.3889,141.4274,50561.0
2023-12-14 10:10:00,146.76,147.53,146.76,147.53,85565.0,141.4274,142.1694,141.4274,142.1694,85565.0
2023-12-14 10:15:00,147.55,147.65,147.1,147.12,140365.0,142.1887,142.2851,141.7551,141.7743,140365.0
2023-12-14 10:20:00,147.1,147.1,146.88,146.92,69402.0,141.7551,141.7551,141.5431,141.5816,69402.0
2023-12-14 10:25:00,146.92,147.24,146.8,147.24,76007.0,141.5816,141.89,141.466,141.89,76007.0
2023-12-14 10:30:00,147.26,147.3,147.01,147.07,45686.0,141.9092,141.9478,141.6683,141.7262,45686.0
2023-12-14 10:35:00,147.08,147.12,146.87,147.12,46372.0,141.7358,141.7743,141.5334,141.7743,46372.0
2023-12-14 10:40:00,147.13,147.25,147.12,147.19,57294.0,141.784,141.8996,141.7743,141.8418,57294.0
2023-12-14 10:45:00,147.18,147.22,147.08,147.18,36492.0,141.8322,141.8707,141.7358,141.8322,36492.0
2023-12-14 10:50:00,147.19,147.24,147.11,147.11,38637.0,141.8418,141.89,141.7647,141.7647,38637.0
2023-12-14 10:55:00,147.1,147.16,147.04,147.11,42670.0,141.7551,141.8129,141.6972,141.7647,42670.0
2023-12-14 11:00:00,147.1,147.27,147.09,147.2,44259.0,141.7551,141.9189,141.7454,141.8514,44259.0
2023-12-14 11:05:00,147.19,147.24,147.12,147.23,56958.0,141.8418,141.89,141.7743,141.8803,56958.0
2023-12-14 11:10:00,147.22,147.22,146.98,147.03,81878.0,141.8707,141.8707,141.6394,141.6876,81878.0
2023-12-14 11:15:00,147.03,147.06,146.78,146.84,48670.0,141.6876,141.7165,141.4467,141.5045,48670.0
2023-12-14 11:20:00,146.86,146.86,146.73,146.83,92544.0,141.5238,141.5238,141.3985,141.4949,92544.0
2023-12-14 11:25:00,146.85,146.85,146.74,146.8,47657.0,141.5141,141.5141,141.4081,141.466,47657.0
2023-12-14 11:30:00,146.8,146.92,146.73,146.76,54357.0,141.466,141.5816,141.3985,141.4274,54357.0
2023-12-14 11:35:00,146.75,146.86,146.7,146.81,36043.0,141.4178,141.5238,141.3696,141.4756,36043.0
2023-12-14 11:40:00,146.81,146.85,146.77,146.78,43202.0,141.4756,141.5141,141.4371,141.4467,43202.0
2023-12-14 11:45:00,146.77,146.91,146.77,146.87,47185.0,141.4371,141.572,141.4371,141.5334,47185.0
2023-12-14 11:50:00,146.88,146.96,146.83,146.83,37604.0,141.5431,141.6201,141.4949,141.4949,37604.0
2023-12-14 11:55:00,146.84,146.84,146.43,146.48,80865.0,141.5045,141.5045,141.1094,141.1576,80865.0
2023-12-14 12:00:00,146.48,146.54,146.15,146.16,72443.0,141.1576,141.2154,140.8396,140.8492,72443.0
2023-12-14 12:05:00,146.16,146.23,146.03,146.08,69709.0,140.8492,140.9167,140.7239,140.7721,69709.0
2023-12-14 12:10:00,146.08,146.24,145.98,146.02,64553.0,140.7721,140.9263,140.6758,140.7143,64553.0
2023-12-14 12:15:00,146.02,146.46,146.0,146.37,82323.0,140.7143,141.1383,140.695,141.0516,82323.0
2023-12-14 12:20:00,146.36,146.39,146.25,146.3,39480.0,141.0419,141.0709,140.9359,140.9841,39480.0
2023-12-14 12:25:00,146.3,146.31,146.15,146.28,58407.0,140.9841,140.9938,140.8396,140.9649,58407.0
2023-12-14 12:30:00,146.29,146.33,146.19,146.28,24867.0,140.9745,141.013,140.8781,140.9649,24867.0
2023-12-14 12:35:00,146.28,146.28,146.13,146.16,50967.0,140.9649,140.9649,140.8203,140.8492,50967.0
2023-12-14 12:40:00,146.15,146.33,146.09,146.25,42741.0,140.8396,141.013,140.7818,140.9359,42741.0
2023-12-14 12:45:00,146.25,146.35,146.15,146.33,51432.0,140.9359,141.0323,140.8396,141.013,51432.0
2023-12-14 12:50:00,146.33,146.4,146.19,146.2,32701.0,141.013,141.0805,140.8781,140.8878,32701.0
2023-12-14 12:55:00,146.2,146.23,146.07,146.09,66013.0,140.8878,140.9167,140.7625,140.7818,66013.0
2023-12-14 13:00:00,146.1,146.2,145.98,145.99,86142.0,140.7914,140.8878,140.6758,140.6854,86142.0
2023-12-14 13:05:00,146.0,146.06,145.71,145.75,89837.0,140.695,140.7528,140.4156,140.4541,89837.0
2023-12-14 13:10:00,145.75,145.82,145.68,145.78,51043.0,140.4541,140.5216,140.3867,140.483,51043.0
2023-12-14 13:15:00,145.79,145.79,145.58,145.72,47423.0,140.4927,140.4927,140.2903,140.4252,47423.0
2023-12-14 13:20:00,145.72,145.76,145.67,145.74,42537.0,140.4252,140.4638,140.377,140.4445,42537.0
2023-12-14 13:25:00,145.75,145.77,145.62,145.72,58591.0,140.4541,140.4734,140.3288,140.4252,58591.0
2023-12-14 13:30:00,145.71,145.76,145.6,145.6,37826.0,140.4156,140.4638,140.3096,140.3096,37826.0
2023-12-14 13:35:00,145.61,145.67,145.5,145.52,52356.0,140.3192,140.377,140.2132,140.2325,52356.0
2023-12-14 13:40:00,145.51,145.64,145.48,145.6,44655.0,140.2228,140.3481,140.1939,140.3096,44655.0
2023-12-14 13:45:00,145.61,145.65,145.53,145.53,39891.0,140.3192,140.3577,140.2421,140.2421,39891.0
2023-12-14 13:50:00,145.54,145.55,145.31,145.38,42117.0,140.2517,140.2614,140.0301,140.0976,42117.0
2023-12-14 13:55:00,145.38,145.6,145.37,145.54,42996.0,140.0976,140.3096,140.0879,140.2517,42996.0
2023-12-14 14:00:00,145.54,145.55,145.31,145.31,36844.0,140.2517,140.2614,140.0301,140.0301,36844.0
2023-12-14 14:05:00,145.31,145.32,145.03,145.09,47126.0,140.0301,140.0397,139.7603,139.8181,47126.0
2023-12-14 14:10:00,145.08,145.32,145.02,145.22,43912.0,139.8085,140.0397,139.7506,139.9434,43912.0
2023-12-14 14:15:00,145.23,145.23,145.09,145.19,45301.0,139.953,139.953,139.8181,139.9145,45301.0
2023-12-14 14:20:00,145.19,145.22,145.15,145.19,34747.0,139.9145,139.9434,139.8759,139.9145,34747.0
2023-12-14 14:25:00,145.18,145.35,145.17,145.34,44350.0,139.9048,140.0686,139.8952,140.059,44350.0
2023-12-14 14:30:00,145.35,145.37,145.1,145.1,136039.0,140.0686,140.0879,139.8277,139.8277,136039.0
2023-12-14 14:35:00,145.1,145.1,144.94,145.02,54587.0,139.8277,139.8277,139.6735,139.7506,54587.0
2023-12-14 14:40:00,145.03,145.08,144.97,145.02,34865.0,139.7603,139.8085,139.7025,139.7506,34865.0
2023-12-14 14:45:00,145.02,145.02,144.77,144.78,55071.0,139.7506,139.7506,139.5097,139.5194,55071.0
2023-12-14 14:50:00,144.78,144.79,144.52,144.53,48507.0,139.5194,139.529,139.2688,139.2784,48507.0
2023-12-14 14:55:00,144.53,144.82,144.49,144.78,72040.0,139.2784,139.5579,139.2399,139.5194,72040.0
2023-12-14 15:00:00,144.78,144.89,144.73,144.89,36862.0,139.5194,139.6254,139.4712,139.6254,36862.0
2023-12-14 15:05:00,144.9,144.98,144.83,144.89,46324.0,139.635,139.7121,139.5675,139.6254,46324.0
2023-12-14 15:10:00,144.88,144.89,144.57,144.67,69880.0,139.6157,139.6254,139.317,139.4134,69880.0
2023-12-14 15:15:00,144.65,144.82,144.63,144.79,84937.0,139.3941,139.5579,139.3748,139.529,84937.0
2023-12-14 15:20:00,144.8,144.92,144.78,144.79,64849.0,139.5386,139.6543,139.5194,139.529,64849.0
2023-12-14 15:25:00,144.77,144.82,144.72,144.75,71820.0,139.5097,139.5579,139.4615,139.4904,71820.0
2023-12-14 15:30:00,144.76,144.78,144.6,144.61,104264.0,139.5001,139.5194,139.3459,139.3555,104264.0
2023-12-14 15:35:00,144.6,144.79,144.58,144.67,83515.0,139.3459,139.529,139.3266,139.4134,83515.0
2023-12-14 15:40:00,144.67,144.73,144.54,144.62,111149.0,139.4134,139.4712,139.2881,139.3652,111149.0
2023-12-14 15:45:00,144.62,144.7,144.52,144.55,153264.0,139.3652,139.4423,139.2688,139.2977,153264.0
2023-12-14 15:50:00,144.54,144.56,144.43,144.52,163916.0,139.2881,139.3074,139.1821,139.2688,163916.0
2023-12-14 15:55:00,144.52,144.68,144.38,144.68,569839.0,139.2688,139.423,139.1339,139.423,569839.0
2023-12-15 09:30:00,143.18,144.25,142.5,143.35,2655967.0,137.9775,139.0086,137.3222,138.1413,2655967.0
2023-12-15 09:35:00,143.37,143.5,142.94,143.02,96969.0,138.1606,138.2859,137.7462,137.8233,96969.0
2023-12-15 09:40:00,143.03,143.31,142.72,142.77,113932.0,137.8329,138.1028,137.5342,137.5824,113932.0
2023-12-15 09:45:00,142.79,143.2,142.57,143.18,112812.0,137.6017,137.9968,137.3897,137.9775,112812.0
2023-12-15 09:50:00,143.22,143.48,143.07,143.13,98089.0,138.016,138.2666,137.8715,137.9293,98089.0
2023-12-15 09:55:00,143.1,143.14,142.71,142.71,71420.0,137.9004,137.9389,137.5246,137.5246,71420.0
2023-12-15 10:00:00,142.73,142.8,142.56,142.71,76961.0,137.5438,137.6113,137.38,137.5246,76961.0
2023-12-15 10:05:00,142.71,142.87,142.67,142.79,79894.0,137.5246,137.6788,137.486,137.6017,79894.0
2023-12-15 10:10:00,142.78,142.98,142.71,142.96,93207.0,137.592,137.7848,137.5246,137.7655,93207.0
2023-12-15 10:15:00,142.95,143.18,142.82,143.1,58125.0,137.7559,137.9775,137.6306,137.9004,58125.0
2023-12-15 10:20:00,143.08,143.21,142.98,143.07,53388.0,137.8811,138.0064,137.7848,137.8715,53388.0
2023-12-15 10:25:00,143.05,143.19,143.0,143.14,52678.0,137.8522,137.9871,137.804,137.9389,52678.0
2023-12-15 10:30:00,143.15,143.37,143.13,143.18,88089.0,137.9486,138.1606,137.9293,137.9775,88089.0
2023-12-15 10:35:00,143.15,143.3,143.12,143.23,74266.0,137.9486,138.0931,137.9197,138.0257,74266.0
2023-12-15 10:40:00,143.24,143.25,143.14,143.14,46500.0,138.0353,138.045,137.9389,137.9389,46500.0
2023-12-15 10:45:00,143.14,143.19,143.05,143.12,53970.0,137.9389,137.9871,137.8522,137.9197,53970.0
2023-12-15 10:50:00,143.12,143.2,143.06,143.11,73344.0,137.9197,137.9968,137.8619,137.91,73344.0
2023-12-15 10:55:00,143.12,143.18,143.07,143.12,82378.0,137.9197,137.9775,137.8715,137.9197,82378.0
2023-12-15 11:00:00,143.13,143.19,143.0,143.08,43322.0,137.9293,137.9871,137.804,137.8811,43322.0
2023-12-15 11:05:00,143.08,143.17,143.02,143.12,41396.0,137.8811,137.9679,137.8233,137.9197,41396.0
2023-12-15 11:10:00,143.11,143.17,143.05,143.1,52062.0,137.91,137.9679,137.8522,137.9004,52062.0
2023-12-15 11:15:00,143.1,143.19,143.06,143.08,44780.0,137.9004,137.9871,137.8619,137.8811,44780.0
2023-12-15 11:20:00,143.08,143.08,142.87,142.89,55214.0,137.8811,137.8811,137.6788,137.698,55214.0
2023-12-15 11:25:00,142.89,143.14,142.87,143.09,57690.0,137.698,137.9389,137.6788,137.8908,57690.0
2023-12-15 11:30:00,143.1,143.44,143.09,143.44,49178.0,137.9004,138.228,137.8908,138.228,49178.0
2023-12-15 11:35:00,143.48,143.65,143.48,143.6,58784.0,138.2666,138.4304,138.2666,138.3822,58784.0
2023-12-15 11:40:00,143.61,143.64,143.32,143.33,42990.0,138.3919,138.4208,138.1124,138.122,42990.0
2023-12-15 11:45:00,143.34,143.37,143.25,143.35,40193.0,138.1317,138.1606,138.045,138.1413,40193.0
2023-12-15 11:50:00,143.33,143.36,143.26,143.27,40648.0,138.122,138.151,138.0546,138.0642,40648.0
2023-12-15 11:55:00,143.26,143.28,143.12,143.22,19917.0,138.0546,138.0739,137.9197,138.016,19917.0
2023-12-15 12:00:00,143.24,143.38,143.24,143.32,40108.0,138.0353,138.1702,138.0353,138.1124,40108.0
2023-12-15 12:05:00,143.32,143.4,143.3,143.35,35127.0,138.1124,138.1895,138.0931,138.1413,35127.0
2023-12-15 12:10:00,143.35,143.44,143.28,143.3,33910.0,138.1413,138.228,138.0739,138.0931,33910.0
2023-12-15 12:15:00,143.3,143.44,143.25,143.35,48224.0,138.0931,138.228,138.045,138.1413,48224.0
2023-12-15 12:20:00,143.37,143.41,143.29,143.35,26182.0,138.1606,138.1991,138.0835,138.1413,26182.0
2023-12-15 12:25:00,143.35,143.43,143.35,143.43,30015.0,138.1413,138.2184,138.1413,138.2184,30015.0
2023-12-15 12:30:00,143.44,143.53,143.43,143.49,31495.0,138.228,138.3148,138.2184,138.2762,31495.0
2023-12-15 12:35:00,143.49,143.49,143.33,143.34,32815.0,138.2762,138.2762,138.122,138.1317,32815.0
2023-12-15 12:40:00,143.34,143.35,143.19,143.2,22987.0,138.1317,138.1413,137.9871,137.9968,22987.0
2023-12-15 12:45:00,143.21,143.44,143.2,143.33,124574.0,138.0064,138.228,137.9968,138.122,124574.0
2023-12-15 12:50:00,143.35,143.42,143.3,143.34,40751.0,138.1413,138.2088,138.0931,138.1317,40751.0
2023-12-15 12:55:00,143.35,143.41,143.3,143.37,35802.0,138.1413,138.1991,138.0931,138.1606,35802.0
2023-12-15 13:00:00,143.39,143.42,143.3,143.31,41424.0,138.1799,138.2088,138.0931,138.1028,41424.0
2023-12-15 13:05:00,143.31,143.43,143.29,143.41,41841.0,138.1028,138.2184,138.0835,138.1991,41841.0
2023-12-15 13:10:00,143.4,143.44,143.31,143.31,20888.0,138.1895,138.228,138.1028,138.1028,20888.0
2023-12-15 13:15:00,143.31,143.41,143.29,143.37,26095.0,138.1028,138.1991,138.0835,138.1606,26095.0
2023-12-15 13:20:00,143.38,143.43,143.31,143.36,32419.0,138.1702,138.2184,138.1028,138.151,32419.0
2023-12-15 13:25:00,143.34,143.39,143.27,143.39,20528.0,138.1317,138.1799,138.0642,138.1799,20528.0
2023-12-15 13:30:00,143.38,143.41,143.29,143.33,32233.0,138.1702,138.1991,138.0835,138.122,32233.0
2023-12-15 13:35:00,143.34,143.4,143.26,143.28,27878.0,138.1317,138.1895,138.0546,138.0739,27878.0
2023-12-15 13:40:00,143.27,143.39,143.24,143.31,43567.0,138.0642,138.1799,138.0353,138.1028,43567.0
2023-12-15 13:45:00,143.31,143.38,143.26,143.32,73424.0,138.1028,138.1702,138.0546,138.1124,73424.0
2023-12-15 13:50:00,143.31,143.4,143.18,143.4,36847.0,138.1028,138.1895,137.9775,138.1895,36847.0
2023-12-15 13:55:00,143.4,143.41,143.31,143.38,31926.0,138.1895,138.1991,138.1028,138.1702,31926.0
2023-12-15 14:00:00,143.4,143.41,143.08,143.08,54951.0,138.1895,138.1991,137.8811,137.8811,54951.0
2023-12-15 14:05:00,143.07,143.17,143.05,143.13,46679.0,137.8715,137.9679,137.8522,137.9293,46679.0
2023-12-15 14:10:00,143.13,143.17,143.05,143.08,42918.0,137.9293,137.9679,137.8522,137.8811,42918.0
2023-12-15 14:15:00,143.08,143.13,143.04,143.04,40269.0,137.8811,137.9293,137.8426,137.8426,40269.0
2023-12-15 14:20:00,143.04,143.05,143.0,143.0,29713.0,137.8426,137.8522,137.804,137.804,29713.0
2023-12-15 14:25:00,143.01,143.01,142.93,142.99,45709.0,137.8137,137.8137,137.7366,137.7944,45709.0
2023-12-15 14:30:00,143.0,143.11,142.98,143.02,52801.0,137.804,137.91,137.7848,137.8233,52801.0
2023-12-15 14:35:00,143.03,143.15,142.95,143.15,55116.0,137.8329,137.9486,137.7559,137.9486,55116.0
2023-12-15 14:40:00,143.18,143.27,143.18,143.25,29804.0,137.9775,138.0642,137.9775,138.045,29804.0
2023-12-15 14:45:00,143.25,143.29,143.21,143.25,29783.0,138.045,138.0835,138.0064,138.045,29783.0
2023-12-15 14:50:00,143.27,143.33,143.24,143.26,34801.0,138.0642,138.122,138.0353,138.0546,34801.0
2023-12-15 14:55:00,143.27,143.33,143.16,143.33,41788.0,138.0642,138.122,137.9582,138.122,41788.0
2023-12-15 15:00:00,143.33,143.5,143.31,143.41,33173.0,138.122,138.2859,138.1028,138.1991,33173.0
2023-12-15 15:05:00,143.42,143.46,143.36,143.36,28092.0,138.2088,138.2473,138.151,138.151,28092.0
2023-12-15 15:10:00,143.37,143.44,143.36,143.39,20694.0,138.1606,138.228,138.151,138.1799,20694.0
2023-12-15 15:15:00,143.38,143.49,143.36,143.43,33951.0,138.1702,138.2762,138.151,138.2184,33951.0
2023-12-15 15:20:00,143.42,143.46,143.37,143.42,29288.0,138.2088,138.2473,138.1606,138.2088,29288.0
2023-12-15 15:25:00,143.43,143.55,143.4,143.52,30874.0,138.2184,138.3341,138.1895,138.3051,30874.0
2023-12-15 15:30:00,143.53,143.62,143.48,143.62,62411.0,138.3148,138.4015,138.2666,138.4015,62411.0
2023-12-15 15:35:00,143.63,143.63,143.52,143.55,52342.0,138.4111,138.4111,138.3051,138.3341,52342.0
2023-12-15 15:40:00,143.56,143.7,143.52,143.65,61861.0,138.3437,138.4786,138.3051,138.4304,61861.0
2023-12-15 15:45:00,143.64,143.75,143.6,143.65,105814.0,138.4208,138.5268,138.3822,138.4304,105814.0
2023-12-15 15:50:00,143.65,144.23,143.59,144.14,195130.0,138.4304,138.9893,138.3726,138.9026,195130.0
2023-12-15 15:55:00,144.14,144.24,143.9,143.9,456890.0,138.9026,138.999,138.6713,138.6713,456890.0
2023-12-18 09:30:00,144.17,145.22,144.15,145.16,283903.0,138.9315,139.9434,138.9123,139.8856,283903.0
2023-12-18 09:35:00,145.18,145.37,144.8,145.32,129994.0,139.9048,140.0879,139.5386,140.0397,129994.0
2023-12-18 09:40:00,145.32,145.37,145.01,145.04,96055.0,140.0397,140.0879,139.741,139.7699,96055.0
2023-12-18 09:45:00,145.05,145.39,145.0,145.28,67894.0,139.7795,140.1072,139.7314,140.0012,67894.0
2023-12-18 09:50:00,145.27,145.42,145.25,145.38,97594.0,139.9916,140.1361,139.9723,140.0976,97594.0
2023-12-18 09:55:00,145.37,145.53,145.36,145.49,69983.0,140.0879,140.2421,140.0783,140.2036,69983.0
2023-12-18 10:00:00,145.52,145.61,145.45,145.56,88186.0,140.2325,140.3192,140.165,140.271,88186.0
2023-12-18 10:05:00,145.59,145.7,145.3,145.43,115723.0,140.2999,140.4059,140.0205,140.1457,115723.0
2023-12-18 10:10:00,145.42,145.71,145.42,145.61,77191.0,140.1361,140.4156,140.1361,140.3192,77191.0
2023-12-18 10:15:00,145.63,145.7,145.53,145.63,48355.0,140.3385,140.4059,140.2421,140.3385,48355.0
2023-12-18 10:20:00,145.64,145.8,145.54,145.77,54139.0,140.3481,140.5023,140.2517,140.4734,54139.0
2023-12-18 10:25:00,145.77,145.9,145.76,145.78,49174.0,140.4734,140.5987,140.4638,140.483,49174.0
2023-12-18 10:30:00,145.77,145.97,145.77,145.86,66414.0,140.4734,140.6661,140.4734,140.5601,66414.0
2023-12-18 10:35:00,145.87,146.2,145.86,146.1,64763.0,140.5698,140.8878,140.5601,140.7914,64763.0
2023-12-18 10:40:00,146.12,146.17,145.85,145.9,46550.0,140.8107,140.8589,140.5505,140.5987,46550.0
2023-12-18 10:45:00,145.88,146.12,145.87,146.09,52507.0,140.5794,140.8107,140.5698,140.7818,52507.0
2023-12-18 10:50:00,146.1,146.19,146.08,146.19,60602.0,140.7914,140.8781,140.7721,140.8781,60602.0
2023-12-18 10:55:00,146.18,146.27,146.16,146.27,45333.0,140.8685,140.9552,140.8492,140.9552,45333.0
2023-12-18 11:00:00,146.27,146.52,146.25,146.52,103134.0,140.9552,141.1961,140.9359,141.1961,103134.0
2023-12-18 11:05:00,146.52,146.64,146.49,146.63,56162.0,141.1961,141.3118,141.1672,141.3021,56162.0
2023-12-18 11:10:00,146.64,146.66,146.5,146.61,47919.0,141.3118,141.331,141.1769,141.2829,47919.0
2023-12-18 11:15:00,146.62,146.71,146.57,146.69,64458.0,141.2925,141.3792,141.2443,141.36,64458.0
2023-12-18 11:20:00,146.7,147.01,146.64,147.01,112568.0,141.3696,141.6683,141.3118,141.6683,112568.0
2023-12-18 11:25:00,147.0,147.19,146.96,147.0,102313.0,141.6587,141.8418,141.6201,141.6587,102313.0
2023-12-18 11:30:00,147.02,147.36,147.02,147.36,81907.0,141.678,142.0056,141.678,142.0056,81907.0
2023-12-18 11:35:00,147.34,147.49,147.22,147.48,70818.0,141.9863,142.1309,141.8707,142.1213,70818.0
2023-12-18 11:40:00,147.48,147.49,147.1,147.1,64608.0,142.1213,142.1309,141.7551,141.7551,64608.0
2023-12-18 11:45:00,147.09,147.14,147.04,147.1,49056.0,141.7454,141.7936,141.6972,141.7551,49056.0
2023-12-18 11:50:00,147.09,147.19,147.06,147.14,47664.0,141.7454,141.8418,141.7165,141.7936,47664.0
2023-12-18 11:55:00,147.15,147.16,147.0,147.01,52079.0,141.8032,141.8129,141.6587,141.6683,52079.0
2023-12-18 12:00:00,147.02,147.03,146.87,147.0,48080.0,141.678,141.6876,141.5334,141.6587,48080.0
2023-12-18 12:05:00,147.0,147.0,146.84,146.89,32493.0,141.6587,141.6587,141.5045,141.5527,32493.0
2023-12-18 12:10:00,146.93,146.95,146.82,146.87,32140.0,141.5912,141.6105,141.4852,141.5334,32140.0
2023-12-18 12:15:00,146.87,147.0,146.83,147.0,31562.0,141.5334,141.6587,141.4949,141.6587,31562.0
2023-12-18 12:20:00,147.01,147.05,146.93,146.99,42962.0,141.6683,141.7069,141.5912,141.6491,42962.0
2023-12-18 12:25:00,146.99,147.05,146.96,147.05,33673.0,141.6491,141.7069,141.6201,141.7069,33673.0
2023-12-18 12:30:00,147.05,147.08,146.97,147.03,26226.0,141.7069,141.7358,141.6298,141.6876,26226.0
2023-12-18 12:35:00,147.03,147.03,146.84,146.89,64030.0,141.6876,141.6876,141.5045,141.5527,64030.0
2023-12-18 12:40:00,146.89,146.95,146.84,146.95,35219.0,141.5527,141.6105,141.5045,141.6105,35219.0
2023-12-18 12:45:00,146.95,146.97,146.83,146.9,27693.0,141.6105,141.6298,141.4949,141.5623,27693.0
2023-12-18 12:50:00,146.89,146.92,146.73,146.75,33565.0,141.5527,141.5816,141.3985,141.4178,33565.0
2023-12-18 12:55:00,146.75,146.81,146.69,146.78,71301.0,141.4178,141.4756,141.36,141.4467,71301.0
2023-12-18 13:00:00,146.78,146.79,146.64,146.65,28360.0,141.4467,141.4563,141.3118,141.3214,28360.0
2023-12-18 13:05:00,146.66,146.8,146.66,146.78,29716.0,141.331,141.466,141.331,141.4467,29716.0
2023-12-18 13:10:00,146.79,146.86,146.79,146.86,30006.0,141.4563,141.5238,141.4563,141.5238,30006.0
2023-12-18 13:15:00,146.86,146.87,146.8,146.81,26533.0,141.5238,141.5334,141.466,141.4756,26533.0
2023-12-18 13:20:00,146.8,146.84,146.75,146.81,28576.0,141.466,141.5045,141.4178,141.4756,28576.0
2023-12-18 13:25:00,146.81,146.84,146.74,146.77,29527.0,141.4756,141.5045,141.4081,141.4371,29527.0
2023-12-18 13:30:00,146.77,146.83,146.71,146.72,33743.0,141.4371,141.4949,141.3792,141.3889,33743.0
2023-12-18 13:35:00,146.72,146.75,146.55,146.55,40848.0,141.3889,141.4178,141.225,141.225,40848.0
2023-12-18 13:40:00,146.55,146.61,146.5,146.61,30164.0,141.225,141.2829,141.1769,141.2829,30164.0
2023-12-18 13:45:00,146.61,146.68,146.55,146.58,37772.0,141.2829,141.3503,141.225,141.254,37772.0
2023-12-18 13:50:00,146.58,146.72,146.57,146.63,41188.0,141.254,141.3889,141.2443,141.3021,41188.0
2023-12-18 13:55:00,146.63,146.64,146.55,146.57,50072.0,141.3021,141.3118,141.225,141.2443,50072.0
2023-12-18 14:00:00,146.57,146.61,146.46,146.6,59922.0,141.2443,141.2829,141.1383,141.2732,59922.0
2023-12-18 14:05:00,146.6,146.71,146.55,146.55,36928.0,141.2732,141.3792,141.225,141.225,36928.0
2023-12-18 14:10:00,146.57,146.57,146.43,146.44,27190.0,141.2443,141.2443,141.1094,141.119,27190.0
2023-12-18 14:15:00,146.43,146.51,146.4,146.48,31229.0,141.1094,141.1865,141.0805,141.1576,31229.0
2023-12-18 14:20:00,146.47,146.54,146.46,146.5,29939.0,141.148,141.2154,141.1383,141.1769,29939.0
2023-12-18 14:25:00,146.5,146.54,146.23,146.41,44719.0,141.1769,141.2154,140.9167,141.0901,44719.0
2023-12-18 14:30:00,146.41,146.43,146.27,146.27,27710.0,141.0901,141.1094,140.9552,140.9552,27710.0
2023-12-18 14:35:00,146.28,146.33,146.25,146.26,35951.0,140.9649,141.013,140.9359,140.9456,35951.0
2023-12-18 14:40:00,146.25,146.41,146.23,146.39,31245.0,140.9359,141.0901,140.9167,141.0709,31245.0
2023-12-18 14:45:00,146.38,146.5,146.38,146.39,35294.0,141.0612,141.1769,141.0612,141.0709,35294.0
2023-12-18 14:50:00,146.39,146.42,146.34,146.39,28575.0,141.0709,141.0998,141.0227,141.0709,28575.0
2023-12-18 14:55:00,146.39,146.4,146.26,146.35,25835.0,141.0709,141.0805,140.9456,141.0323,25835.0
2023-12-18 15:00:00,146.36,146.36,146.2,146.24,33533.0,141.0419,141.0419,140.8878,140.9263,33533.0
2023-12-18 15:05:00,146.25,146.29,146.18,146.21,32212.0,140.9359,140.9745,140.8685,140.8974,32212.0
2023-12-18 15:10:00,146.21,146.24,146.17,146.19,31028.0,140.8974,140.9263,140.8589,140.8781,31028.0
2023-12-18 15:15:00,146.19,146.28,146.17,146.19,50900.0,140.8781,140.9649,140.8589,140.8781,50900.0
2023-12-18 15:20:00,146.18,146.29,146.16,146.28,32535.0,140.8685,140.9745,140.8492,140.9649,32535.0
2023-12-18 15:25:00,146.28,146.34,146.26,146.32,36828.0,140.9649,141.0227,140.9456,141.0034,36828.0
2023-12-18 15:30:00,146.33,146.39,146.27,146.33,34951.0,141.013,141.0709,140.9552,141.013,34951.0
2023-12-18 15:35:00,146.31,146.38,146.28,146.31,33498.0,140.9938,141.0612,140.9649,140.9938,33498.0
2023-12-18 15:40:00,146.31,146.33,146.21,146.22,60320.0,140.9938,141.013,140.8974,140.907,60320.0
2023-12-18 15:45:00,146.22,146.3,146.2,146.24,110882.0,140.907,140.9841,140.8878,140.9263,110882.0
2023-12-18 15:50:00,146.24,146.26,146.15,146.24,126571.0,140.9263,140.9456,140.8396,140.9263,126571.0
2023-12-18 15:55:00,146.24,146.33,146.14,146.17,325503.0,140.9263,141.013,140.8299,140.8589,325503.0
2023-12-19 09:30:00,145.67,146.17,145.67,145.92,177215.0,140.377,140.8589,140.377,140.6179,177215.0
2023-12-19 09:35:00,145.85,146.05,145.65,145.85,42071.0,140.5505,140.7432,140.3577,140.5505,42071.0
2023-12-19 09:40:00,145.88,145.98,145.39,145.39,66540.0,140.5794,140.6758,140.1072,140.1072,66540.0
2023-12-19 09:45:00,145.42,145.74,145.4,145.73,34563.0,140.1361,140.4445,140.1168,140.4348,34563.0
2023-12-19 09:50:00,145.72,145.95,145.7,145.95,20283.0,140.4252,140.6468,140.4059,140.6468,20283.0
2023-12-19 09:55:00,145.95,145.95,145.76,145.91,31659.0,140.6468,140.6468,140.4638,140.6083,31659.0
2023-12-19 10:00:00,145.91,146.01,145.84,146.0,55495.0,140.6083,140.7047,140.5408,140.695,55495.0
2023-12-19 10:05:00,146.01,146.31,146.01,146.3,24169.0,140.7047,140.9938,140.7047,140.9841,24169.0
2023-12-19 10:10:00,146.28,146.34,145.93,145.95,25678.0,140.9649,141.0227,140.6276,140.6468,25678.0
2023-12-19 10:15:00,145.97,146.03,145.82,145.99,26808.0,140.6661,140.7239,140.5216,140.6854,26808.0
2023-12-19 10:20:00,146.0,146.11,145.95,145.96,17446.0,140.695,140.801,140.6468,140.6565,17446.0
2023-12-19 10:25:00,145.97,146.0,145.79,145.81,22939.0,140.6661,140.695,140.4927,140.5119,22939.0
2023-12-19 10:30:00,145.78,145.97,145.75,145.94,29828.0,140.483,140.6661,140.4541,140.6372,29828.0
2023-12-19 10:35:00,145.95,145.98,145.82,145.95,37211.0,140.6468,140.6758,140.5216,140.6468,37211.0
2023-12-19 10:40:00,145.97,146.06,145.94,145.99,23809.0,140.6661,140.7528,140.6372,140.6854,23809.0
2023-12-19 10:45:00,145.98,146.21,145.98,146.14,42587.0,140.6758,140.8974,140.6758,140.8299,42587.0
2023-12-19 10:50:00,146.17,146.21,145.97,145.97,28831.0,140.8589,140.8974,140.6661,140.6661,28831.0
2023-12-19 10:55:00,145.95,145.97,145.87,145.94,19697.0,140.6468,140.6661,140.5698,140.6372,19697.0
2023-12-19 11:00:00,145.93,145.94,145.86,145.91,20407.0,140.6276,140.6372,140.5601,140.6083,20407.0
2023-12-19 11:05:00,145.93,146.05,145.86,146.03,34694.0,140.6276,140.7432,140.5601,140.7239,34694.0
2023-12-19 11:10:00,146.02,146.1,145.97,146.1,27695.0,140.7143,140.7914,140.6661,140.7914,27695.0
2023-12-19 11:15:00,146.1,146.16,146.03,146.08,29989.0,140.7914,140.8492,140.7239,140.7721,29989.0
2023-12-19 11:20:00,146.08,146.09,145.96,146.06,21314.0,140.7721,140.7818,140.6565,140.7528,21314.0
2023-12-19 11:25:00,146.05,146.08,146.0,146.03,28011.0,140.7432,140.7721,140.695,140.7239,28011.0
2023-12-19 11:30:00,146.03,146.07,145.94,145.99,31139.0,140.7239,140.7625,140.6372,140.6854,31139.0
2023-12-19 11:35:00,145.98,145.98,145.84,145.9,28518.0,140.6758,140.6758,140.5408,140.5987,28518.0
2023-12-19 11:40:00,145.91,145.93,145.83,145.86,17832.0,140.6083,140.6276,140.5312,140.5601,17832.0
2023-12-19 11:45:00,145.86,145.86,145.8,145.81,25364.0,140.5601,140.5601,140.5023,140.5119,25364.0
2023-12-19 11:50:00,145.81,145.87,145.75,145.76,48148.0,140.5119,140.5698,140.4541,140.4638,48148.0
2023-12-19 11:55:00,145.76,146.03,145.73,146.0,43140.0,140.4638,140.7239,140.4348,140.695,43140.0
2023-12-19 12:00:00,146.02,146.14,146.0,146.14,66160.0,140.7143,140.8299,140.695,140.8299,66160.0
2023-12-19 12:05:00,146.14,146.25,146.12,146.22,26336.0,140.8299,140.9359,140.8107,140.907,26336.0
2023-12-19 12:10:00,146.23,146.28,146.22,146.24,19957.0,140.9167,140.9649,140.907,140.9263,19957.0
2023-12-19 12:15:00,146.25,146.25,145.98,145.98,31668.0,140.9359,140.9359,140.6758,140.6758,31668.0
2023-12-19 12:20:00,145.98,145.98,145.93,145.97,15075.0,140.6758,140.6758,140.6276,140.6661,15075.0
2023-12-19 12:25:00,145.97,145.98,145.83,145.83,31731.0,140.6661,140.6758,140.5312,140.5312,31731.0
2023-12-19 12:30:00,145.83,145.97,145.83,145.89,24684.0,140.5312,140.6661,140.5312,140.589,24684.0
2023-12-19 12:35:00,145.88,145.92,145.87,145.92,16570.0,140.5794,140.6179,140.5698,140.6179,16570.0
2023-12-19 12:40:00,145.9,145.92,145.84,145.9,27962.0,140.5987,140.6179,140.5408,140.5987,27962.0
2023-12-19 12:45:00,145.91,145.92,145.84,145.84,15387.0,140.6083,140.6179,140.5408,140.5408,15387.0
2023-12-19 12:50:00,145.83,145.91,145.75,145.89,18891.0,140.5312,140.6083,140.4541,140.589,18891.0
2023-12-19 12:55:00,145.89,145.92,145.83,145.84,16878.0,140.589,140.6179,140.5312,140.5408,16878.0
2023-12-19 13:00:00,145.83,145.85,145.77,145.83,27309.0,140.5312,140.5505,140.4734,140.5312,27309.0
2023-12-19 13:05:00,145.83,145.95,145.81,145.86,41969.0,140.5312,140.6468,140.5119,140.5601,41969.0
2023-12-19 13:10:00,145.87,146.02,145.87,145.96,12832.0,140.5698,140.7143,140.5698,140.6565,12832.0
2023-12-19 13:15:00,145.97,146.0,145.91,145.92,20402.0,140.6661,140.695,140.6083,140.6179,20402.0
2023-12-19 13:20:00,145.92,145.95,145.85,145.85,18452.0,140.6179,140.6468,140.5505,140.5505,18452.0
2023-12-19 13:25:00,145.84,145.85,145.79,145.81,12607.0,140.5408,140.5505,140.4927,140.5119,12607.0
2023-12-19 13:30:00,145.8,145.82,145.74,145.75,23336.0,140.5023,140.5216,140.4445,140.4541,23336.0
2023-12-19 13:35:00,145.76,145.83,145.72,145.81,19384.0,140.4638,140.5312,140.4252,140.5119,19384.0
2023-12-19 13:40:00,145.81,145.89,145.79,145.87,18353.0,140.5119,140.589,140.4927,140.5698,18353.0
2023-12-19 13:45:00,145.88,145.92,145.85,145.9,20216.0,140.5794,140.6179,140.5505,140.5987,20216.0
2023-12-19 13:50:00,145.91,145.95,145.9,145.91,18174.0,140.6083,140.6468,140.5987,140.6083,18174.0
2023-12-19 13:55:00,145.92,146.0,145.92,145.96,14519.0,140.6179,140.695,140.6179,140.6565,14519.0
2023-12-19 14:00:00,145.96,146.08,145.95,146.05,59002.0,140.6565,140.7721,140.6468,140.7432,59002.0
2023-12-19 14:05:00,146.05,146.17,146.04,146.15,27931.0,140.7432,140.8589,140.7336,140.8396,27931.0
2023-12-19 14:10:00,146.16,146.21,146.13,146.18,30478.0,140.8492,140.8974,140.8203,140.8685,30478.0
2023-12-19 14:15:00,146.17,146.2,146.09,146.12,33616.0,140.8589,140.8878,140.7818,140.8107,33616.0
2023-12-19 14:20:00,146.12,146.2,146.11,146.18,27584.0,140.8107,140.8878,140.801,140.8685,27584.0
2023-12-19 14:25:00,146.18,146.18,146.07,146.08,25867.0,140.8685,140.8685,140.7625,140.7721,25867.0
2023-12-19 14:30:00,146.08,146.16,146.0,146.16,34918.0,140.7721,140.8492,140.695,140.8492,34918.0
2023-12-19 14:35:00,146.16,146.23,146.15,146.22,26348.0,140.8492,140.9167,140.8396,140.907,26348.0
2023-12-19 14:40:00,146.23,146.25,146.14,146.15,23317.0,140.9167,140.9359,140.8299,140.8396,23317.0
2023-12-19 14:45:00,146.15,146.21,146.13,146.18,26075.0,140.8396,140.8974,140.8203,140.8685,26075.0
2023-12-19 14:50:00,146.18,146.21,146.16,146.17,25142.0,140.8685,140.8974,140.8492,140.8589,25142.0
2023-12-19 14:55:00,146.18,146.24,146.15,146.19,26265.0,140.8685,140.9263,140.8396,140.8781,26265.0
2023-12-19 15:00:00,146.18,146.26,146.13,146.23,33665.0,140.8685,140.9456,140.8203,140.9167,33665.0
2023-12-19 15:05:00,146.22,146.23,146.12,146.21,29262.0,140.907,140.9167,140.8107,140.8974,29262.0
2023-12-19 15:10:00,146.21,146.27,146.17,146.18,26748.0,140.8974,140.9552,140.8589,140.8685,26748.0
2023-12-19 15:15:00,146.18,146.27,146.16,146.19,36344.0,140.8685,140.9552,140.8492,140.8781,36344.0
2023-12-19 15:20:00,146.19,146.21,146.11,146.15,25942.0,140.8781,140.8974,140.801,140.8396,25942.0
2023-12-19 15:25:00,146.16,146.18,146.06,146.11,25641.0,140.8492,140.8685,140.7528,140.801,25641.0
2023-12-19 15:30:00,146.13,146.17,146.1,146.1,37700.0,140.8203,140.8589,140.7914,140.7914,37700.0
2023-12-19 15:35:00,146.11,146.16,146.09,146.13,27495.0,140.801,140.8492,140.7818,140.8203,27495.0
2023-12-19 15:40:00,146.13,146.25,146.1,146.2,54987.0,140.8203,140.9359,140.7914,140.8878,54987.0
2023-12-19 15:45:00,146.2,146.26,146.17,146.2,38922.0,140.8878,140.9456,140.8589,140.8878,38922.0
2023-12-19 15:50:00,146.21,146.22,146.05,146.08,106099.0,140.8974,140.907,140.7432,140.7721,106099.0
2023-12-19 15:55:00,146.08,146.2,146.05,146.18,187716.0,140.7721,140.8878,140.7432,140.8685,187716.0
2023-12-20 09:30:00,145.57,146.07,145.45,145.76,251018.0,140.2807,140.7625,140.165,140.4638,251018.0
2023-12-20 09:35:00,145.76,146.02,145.68,145.92,52100.0,140.4638,140.7143,140.3867,140.6179,52100.0
2023-12-20 09:40:00,145.91,145.92,145.66,145.88,66283.0,140.6083,140.6179,140.3674,140.5794,66283.0
2023-12-20 09:45:00,145.88,145.88,145.65,145.78,45074.0,140.5794,140.5794,140.3577,140.483,45074.0
2023-12-20 09:50:00,145.8,145.81,145.68,145.73,31727.0,140.5023,140.5119,140.3867,140.4348,31727.0
2023-12-20 09:55:00,145.72,145.79,145.66,145.67,28631.0,140.4252,140.4927,140.3674,140.377,28631.0
2023-12-20 10:00:00,145.66,145.89,145.46,145.49,76021.0,140.3674,140.589,140.1747,140.2036,76021.0
2023-12-20 10:05:00,145.5,145.52,145.21,145.24,50484.0,140.2132,140.2325,139.9337,139.9626,50484.0
2023-12-20 10:10:00,145.25,145.41,145.23,145.27,76705.0,139.9723,140.1265,139.953,139.9916,76705.0
2023-12-20 10:15:00,145.26,145.5,145.25,145.41,53091.0,139.9819,140.2132,139.9723,140.1265,53091.0
2023-12-20 10:20:00,145.41,145.51,145.33,145.33,26082.0,140.1265,140.2228,140.0494,140.0494,26082.0
2023-12-20 10:25:00,145.34,145.42,145.28,145.38,31222.0,140.059,140.1361,140.0012,140.0976,31222.0
2023-12-20 10:30:00,145.38,145.48,145.32,145.35,25209.0,140.0976,140.1939,140.0397,140.0686,25209.0
2023-12-20 10:35:00,145.34,145.5,145.32,145.41,40143.0,140.059,140.2132,140.0397,140.1265,40143.0
2023-12-20 10:40:00,145.41,145.49,145.36,145.49,27592.0,140.1265,140.2036,140.0783,140.2036,27592.0
2023-12-20 10:45:00,145.49,145.52,145.44,145.51,50773.0,140.2036,140.2325,140.1554,140.2228,50773.0
2023-12-20 10:50:00,145.51,145.73,145.51,145.72,23857.0,140.2228,140.4348,140.2228,140.4252,23857.0
2023-12-20 10:55:00,145.73,145.73,145.38,145.41,20367.0,140.4348,140.4348,140.0976,140.1265,20367.0
2023-12-20 11:00:00,145.39,145.51,145.38,145.5,21546.0,140.1072,140.2228,140.0976,140.2132,21546.0
2023-12-20 11:05:00,145.5,145.51,145.22,145.25,28927.0,140.2132,140.2228,139.9434,139.9723,28927.0
2023-12-20 11:10:00,145.24,145.29,145.16,145.27,31882.0,139.9626,140.0108,139.8856,139.9916,31882.0
2023-12-20 11:15:00,145.25,145.27,145.14,145.21,45786.0,139.9723,139.9916,139.8663,139.9337,45786.0
2023-12-20 11:20:00,145.22,145.27,145.16,145.18,32666.0,139.9434,139.9916,139.8856,139.9048,32666.0
2023-12-20 11:25:00,145.17,145.31,145.16,145.31,24116.0,139.8952,140.0301,139.8856,140.0301,24116.0
2023-12-20 11:30:00,145.31,145.33,145.2,145.21,35770.0,140.0301,140.0494,139.9241,139.9337,35770.0
2023-12-20 11:35:00,145.22,145.23,145.15,145.19,56910.0,139.9434,139.953,139.8759,139.9145,56910.0
2023-12-20 11:40:00,145.18,145.24,145.15,145.17,41602.0,139.9048,139.9626,139.8759,139.8952,41602.0
2023-12-20 11:45:00,145.17,145.18,145.08,145.1,34314.0,139.8952,139.9048,139.8085,139.8277,34314.0
2023-12-20 11:50:00,145.09,145.09,144.98,145.06,41654.0,139.8181,139.8181,139.7121,139.7892,41654.0
2023-12-20 11:55:00,145.06,145.1,144.99,145.01,27236.0,139.7892,139.8277,139.7217,139.741,27236.0
2023-12-20 12:00:00,145.02,145.06,144.96,145.06,25698.0,139.7506,139.7892,139.6928,139.7892,25698.0
2023-12-20 12:05:00,145.06,145.14,145.03,145.13,21393.0,139.7892,139.8663,139.7603,139.8566,21393.0
2023-12-20 12:10:00,145.13,145.19,145.06,145.18,39973.0,139.8566,139.9145,139.7892,139.9048,39973.0
2023-12-20 12:15:00,145.18,145.28,145.13,145.25,17865.0,139.9048,140.0012,139.8566,139.9723,17865.0
2023-12-20 12:20:00,145.26,145.35,145.18,145.19,21385.0,139.9819,140.0686,139.9048,139.9145,21385.0
2023-12-20 12:25:00,145.18,145.19,145.1,145.11,19447.0,139.9048,139.9145,139.8277,139.8374,19447.0
2023-12-20 12:30:00,145.12,145.26,145.08,145.19,24081.0,139.847,139.9819,139.8085,139.9145,24081.0
2023-12-20 12:35:00,145.18,145.2,145.02,145.07,44454.0,139.9048,139.9241,139.7506,139.7988,44454.0
2023-12-20 12:40:00,145.06,145.17,145.03,145.07,57253.0,139.7892,139.8952,139.7603,139.7988,57253.0
2023-12-20 12:45:00,145.06,145.12,145.06,145.1,28301.0,139.7892,139.847,139.7892,139.8277,28301.0
2023-12-20 12:50:00,145.1,145.12,145.08,145.11,15908.0,139.8277,139.847,139.8085,139.8374,15908.0
2023-12-20 12:55:00,145.11,145.12,145.06,145.07,27108.0,139.8374,139.847,139.7892,139.7988,27108.0
2023-12-20 13:00:00,145.08,145.12,145.05,145.12,58442.0,139.8085,139.847,139.7795,139.847,58442.0
2023-12-20 13:05:00,145.12,145.16,145.05,145.06,38246.0,139.847,139.8856,139.7795,139.7892,38246.0
2023-12-20 13:10:00,145.04,145.1,145.04,145.1,29524.0,139.7699,139.8277,139.7699,139.8277,29524.0
2023-12-20 13:15:00,145.1,145.27,145.09,145.24,53087.0,139.8277,139.9916,139.8181,139.9626,53087.0
2023-12-20 13:20:00,145.25,145.3,145.24,145.25,23409.0,139.9723,140.0205,139.9626,139.9723,23409.0
2023-12-20 13:25:00,145.24,145.3,145.21,145.21,22446.0,139.9626,140.0205,139.9337,139.9337,22446.0
2023-12-20 13:30:00,145.21,145.27,145.2,145.21,22992.0,139.9337,139.9916,139.9241,139.9337,22992.0
2023-12-20 13:35:00,145.2,145.22,145.13,145.21,17365.0,139.9241,139.9434,139.8566,139.9337,17365.0
2023-12-20 13:40:00,145.2,145.28,145.18,145.26,50030.0,139.9241,140.0012,139.9048,139.9819,50030.0
2023-12-20 13:45:00,145.27,145.35,145.26,145.32,37467.0,139.9916,140.0686,139.9819,140.0397,37467.0
2023-12-20 13:50:00,145.32,145.45,145.31,145.45,34725.0,140.0397,140.165,140.0301,140.165,34725.0
2023-12-20 13:55:00,145.44,145.45,145.18,145.18,31840.0,140.1554,140.165,139.9048,139.9048,31840.0
2023-12-20 14:00:00,145.18,145.18,145.03,145.15,21554.0,139.9048,139.9048,139.7603,139.8759,21554.0
2023-12-20 14:05:00,145.16,145.22,145.1,145.12,16906.0,139.8856,139.9434,139.8277,139.847,16906.0
2023-12-20 14:10:00,145.12,145.12,145.02,145.05,38255.0,139.847,139.847,139.7506,139.7795,38255.0
2023-12-20 14:15:00,145.04,145.04,144.96,144.99,21206.0,139.7699,139.7699,139.6928,139.7217,21206.0
2023-12-20 14:20:00,144.99,145.08,144.98,145.03,42256.0,139.7217,139.8085,139.7121,139.7603,42256.0
2023-12-20 14:25:00,145.02,145.03,144.95,144.96,20419.0,139.7506,139.7603,139.6832,139.6928,20419.0
2023-12-20 14:30:00,144.97,145.11,144.96,144.98,31765.0,139.7025,139.8374,139.6928,139.7121,31765.0
2023-12-20 14:35:00,144.99,145.09,144.91,144.95,28692.0,139.7217,139.8181,139.6446,139.6832,28692.0
2023-12-20 14:40:00,144.96,145.04,144.94,145.03,28591.0,139.6928,139.7699,139.6735,139.7603,28591.0
2023-12-20 14:45:00,145.04,145.21,145.04,145.08,38890.0,139.7699,139.9337,139.7699,139.8085,38890.0
2023-12-20 14:50:00,145.09,145.09,144.64,144.69,70435.0,139.8181,139.8181,139.3844,139.4326,70435.0
2023-12-20 14:55:00,144.69,144.7,144.43,144.44,50749.0,139.4326,139.4423,139.1821,139.1917,50749.0
2023-12-20 15:00:00,144.43,144.55,144.38,144.5,61226.0,139.1821,139.2977,139.1339,139.2495,61226.0
2023-12-20 15:05:00,144.48,144.52,144.38,144.49,48699.0,139.2303,139.2688,139.1339,139.2399,48699.0
2023-12-20 15:10:00,144.49,144.6,144.27,144.3,59219.0,139.2399,139.3459,139.0279,139.0568,59219.0
2023-12-20 15:15:00,144.31,144.52,144.24,144.5,45273.0,139.0664,139.2688,138.999,139.2495,45273.0
2023-12-20 15:20:00,144.51,144.53,144.36,144.37,61267.0,139.2592,139.2784,139.1146,139.1243,61267.0
2023-12-20 15:25:00,144.38,144.5,144.35,144.38,50076.0,139.1339,139.2495,139.105,139.1339,50076.0
2023-12-20 15:30:00,144.38,144.43,144.28,144.31,101346.0,139.1339,139.1821,139.0375,139.0664,101346.0
2023-12-20 15:35:00,144.31,144.31,144.07,144.12,134565.0,139.0664,139.0664,138.8352,138.8833,134565.0
2023-12-20 15:40:00,144.12,144.21,144.01,144.06,180008.0,138.8833,138.9701,138.7773,138.8255,180008.0
2023-12-20 15:45:00,144.09,144.15,144.02,144.15,177922.0,138.8544,138.9123,138.787,138.9123,177922.0
2023-12-20 15:50:00,144.16,144.22,143.99,144.1,180637.0,138.9219,138.9797,138.7581,138.8641,180637.0
2023-12-20 15:55:00,144.1,144.1,143.84,143.91,323556.0,138.8641,138.8641,138.6135,138.681,323556.0
2023-12-21 09:30:00,144.52,144.79,144.48,144.52,189362.0,139.2688,139.529,139.2303,139.2688,189362.0
2023-12-21 09:35:00,144.5,144.7,144.44,144.58,67474.0,139.2495,139.4423,139.1917,139.3266,67474.0
2023-12-21 09:40:00,144.59,144.65,144.35,144.37,37698.0,139.3363,139.3941,139.105,139.1243,37698.0
2023-12-21 09:45:00,144.37,144.49,144.26,144.37,44523.0,139.1243,139.2399,139.0183,139.1243,44523.0
2023-12-21 09:50:00,144.38,144.39,143.91,143.92,57779.0,139.1339,139.1435,138.681,138.6906,57779.0
2023-12-21 09:55:00,143.91,144.06,143.83,144.0,61390.0,138.681,138.8255,138.6039,138.7677,61390.0
2023-12-21 10:00:00,143.98,144.09,143.76,143.88,80149.0,138.7484,138.8544,138.5364,138.6521,80149.0
2023-12-21 10:05:00,143.83,143.9,143.74,143.81,31196.0,138.6039,138.6713,138.5171,138.5846,31196.0
2023-12-21 10:10:00,143.8,143.8,143.5,143.55,38430.0,138.575,138.575,138.2859,138.3341,38430.0
2023-12-21 10:15:00,143.53,143.77,143.46,143.75,73631.0,138.3148,138.5461,138.2473,138.5268,73631.0
2023-12-21 10:20:00,143.76,144.17,143.75,144.13,44392.0,138.5364,138.9315,138.5268,138.893,44392.0
2023-12-21 10:25:00,144.11,144.16,143.94,143.94,36584.0,138.8737,138.9219,138.7099,138.7099,36584.0
2023-12-21 10:30:00,143.96,144.04,143.88,144.03,35618.0,138.7292,138.8062,138.6521,138.7966,35618.0
2023-12-21 10:35:00,144.03,144.26,144.03,144.24,23638.0,138.7966,139.0183,138.7966,138.999,23638.0
2023-12-21 10:40:00,144.27,144.28,144.13,144.17,31095.0,139.0279,139.0375,138.893,138.9315,31095.0
2023-12-21 10:45:00,144.18,144.32,144.15,144.25,39066.0,138.9412,139.0761,138.9123,139.0086,39066.0
2023-12-21 10:50:00,144.24,144.27,144.13,144.22,23597.0,138.999,139.0279,138.893,138.9797,23597.0
2023-12-21 10:55:00,144.22,144.26,143.99,143.99,23930.0,138.9797,139.0183,138.7581,138.7581,23930.0
2023-12-21 11:00:00,143.98,144.03,143.92,143.95,19841.0,138.7484,138.7966,138.6906,138.7195,19841.0
2023-12-21 11:05:00,143.95,143.97,143.71,143.77,20199.0,138.7195,138.7388,138.4882,138.5461,20199.0
2023-12-21 11:10:00,143.78,143.79,143.67,143.69,20460.0,138.5557,138.5653,138.4497,138.469,20460.0
2023-12-21 11:15:00,143.69,143.71,143.6,143.63,17334.0,138.469,138.4882,138.3822,138.4111,17334.0
2023-12-21 11:20:00,143.64,143.75,143.63,143.7,28277.0,138.4208,138.5268,138.4111,138.4786,28277.0
2023-12-21 11:25:00,143.71,143.72,143.6,143.64,30497.0,138.4882,138.4979,138.3822,138.4208,30497.0
2023-12-21 11:30:00,143.64,143.69,143.59,143.6,23733.0,138.4208,138.469,138.3726,138.3822,23733.0
2023-12-21 11:35:00,143.6,143.62,143.5,143.52,23819.0,138.3822,138.4015,138.2859,138.3051,23819.0
2023-12-21 11:40:00,143.51,143.51,143.4,143.45,35917.0,138.2955,138.2955,138.1895,138.2377,35917.0
2023-12-21 11:45:00,143.45,143.54,143.44,143.49,23600.0,138.2377,138.3244,138.228,138.2762,23600.0
2023-12-21 11:50:00,143.49,143.59,143.46,143.59,20095.0,138.2762,138.3726,138.2473,138.3726,20095.0
2023-12-21 11:55:00,143.59,143.59,143.35,143.37,24936.0,138.3726,138.3726,138.1413,138.1606,24936.0
2023-12-21 12:00:00,143.36,143.36,143.14,143.14,38198.0,138.151,138.151,137.9389,137.9389,38198.0
2023-12-21 12:05:00,143.15,143.32,143.15,143.28,33608.0,137.9486,138.1124,137.9486,138.0739,33608.0
2023-12-21 12:10:00,143.29,143.46,143.29,143.38,33137.0,138.0835,138.2473,138.0835,138.1702,33137.0
2023-12-21 12:15:00,143.38,143.41,143.16,143.17,28608.0,138.1702,138.1991,137.9582,137.9679,28608.0
2023-12-21 12:20:00,143.16,143.25,143.13,143.24,33658.0,137.9582,138.045,137.9293,138.0353,33658.0
2023-12-21 12:25:00,143.27,143.35,143.25,143.35,26267.0,138.0642,138.1413,138.045,138.1413,26267.0
2023-12-21 12:30:00,143.36,143.45,143.29,143.31,23328.0,138.151,138.2377,138.0835,138.1028,23328.0
2023-12-21 12:35:00,143.32,143.4,143.3,143.37,22131.0,138.1124,138.1895,138.0931,138.1606,22131.0
2023-12-21 12:40:00,143.36,143.46,143.34,143.39,36054.0,138.151,138.2473,138.1317,138.1799,36054.0
2023-12-21 12:45:00,143.38,143.42,143.34,143.41,30193.0,138.1702,138.2088,138.1317,138.1991,30193.0
2023-12-21 12:50:00,143.4,143.44,143.21,143.23,20212.0,138.1895,138.228,138.0064,138.0257,20212.0
2023-12-21 12:55:00,143.21,143.26,143.19,143.22,12947.0,138.0064,138.0546,137.9871,138.016,12947.0
2023-12-21 13:00:00,143.23,143.36,143.23,143.34,20440.0,138.0257,138.151,138.0257,138.1317,20440.0
2023-12-21 13:05:00,143.34,143.36,143.25,143.35,16890.0,138.1317,138.151,138.045,138.1413,16890.0
2023-12-21 13:10:00,143.33,143.35,143.22,143.25,21939.0,138.122,138.1413,138.016,138.045,21939.0
2023-12-21 13:15:00,143.23,143.27,143.13,143.14,22970.0,138.0257,138.0642,137.9293,137.9389,22970.0
2023-12-21 13:20:00,143.16,143.45,143.13,143.39,23682.0,137.9582,138.2377,137.9293,138.1799,23682.0
2023-12-21 13:25:00,143.41,143.42,143.33,143.39,31164.0,138.1991,138.2088,138.122,138.1799,31164.0
2023-12-21 13:30:00,143.41,143.49,143.31,143.32,22333.0,138.1991,138.2762,138.1028,138.1124,22333.0
2023-12-21 13:35:00,143.32,143.48,143.32,143.46,15931.0,138.1124,138.2666,138.1124,138.2473,15931.0
2023-12-21 13:40:00,143.43,143.44,143.29,143.33,19992.0,138.2184,138.228,138.0835,138.122,19992.0
2023-12-21 13:45:00,143.35,143.41,143.34,143.37,18761.0,138.1413,138.1991,138.1317,138.1606,18761.0
2023-12-21 13:50:00,143.38,143.4,143.31,143.31,26904.0,138.1702,138.1895,138.1028,138.1028,26904.0
2023-12-21 13:55:00,143.33,143.38,143.31,143.32,30454.0,138.122,138.1702,138.1028,138.1124,30454.0
2023-12-21 14:00:00,143.31,143.49,143.31,143.49,27508.0,138.1028,138.2762,138.1028,138.2762,27508.0
2023-12-21 14:05:00,143.5,143.53,143.38,143.39,15622.0,138.2859,138.3148,138.1702,138.1799,15622.0
2023-12-21 14:10:00,143.39,143.46,143.37,143.38,19760.0,138.1799,138.2473,138.1606,138.1702,19760.0
2023-12-21 14:15:00,143.38,143.55,143.36,143.54,22996.0,138.1702,138.3341,138.151,138.3244,22996.0
2023-12-21 14:20:00,143.57,143.61,143.51,143.53,17345.0,138.3533,138.3919,138.2955,138.3148,17345.0
2023-12-21 14:25:00,143.53,143.56,143.51,143.56,11093.0,138.3148,138.3437,138.2955,138.3437,11093.0
2023-12-21 14:30:00,143.55,143.57,143.5,143.56,21098.0,138.3341,138.3533,138.2859,138.3437,21098.0
2023-12-21 14:35:00,143.56,143.6,143.51,143.57,20242.0,138.3437,138.3822,138.2955,138.3533,20242.0
2023-12-21 14:40:00,143.59,143.65,143.57,143.64,25306.0,138.3726,138.4304,138.3533,138.4208,25306.0
2023-12-21 14:45:00,143.65,143.74,143.64,143.74,26791.0,138.4304,138.5171,138.4208,138.5171,26791.0
2023-12-21 14:50:00,143.74,143.77,143.71,143.73,17110.0,138.5171,138.5461,138.4882,138.5075,17110.0
2023-12-21 14:55:00,143.74,143.76,143.68,143.72,19793.0,138.5171,138.5364,138.4593,138.4979,19793.0
2023-12-21 15:00:00,143.72,143.77,143.64,143.72,34189.0,138.4979,138.5461,138.4208,138.4979,34189.0
2023-12-21 15:05:00,143.72,143.76,143.69,143.75,26524.0,138.4979,138.5364,138.469,138.5268,26524.0
2023-12-21 15:10:00,143.75,143.9,143.74,143.86,30812.0,138.5268,138.6713,138.5171,138.6328,30812.0
2023-12-21 15:15:00,143.87,143.88,143.81,143.87,39510.0,138.6424,138.6521,138.5846,138.6424,39510.0
2023-12-21 15:20:00,143.87,143.97,143.86,143.94,93189.0,138.6424,138.7388,138.6328,138.7099,93189.0
2023-12-21 15:25:00,143.94,144.16,143.89,144.13,53893.0,138.7099,138.9219,138.6617,138.893,53893.0
2023-12-21 15:30:00,144.14,144.2,144.06,144.17,33473.0,138.9026,138.9604,138.8255,138.9315,33473.0
2023-12-21 15:35:00,144.17,144.36,144.15,144.32,41949.0,138.9315,139.1146,138.9123,139.0761,41949.0
2023-12-21 15:40:00,144.31,144.35,144.22,144.24,44139.0,139.0664,139.105,138.9797,138.999,44139.0
2023-12-21 15:45:00,144.23,144.36,144.22,144.29,58557.0,138.9893,139.1146,138.9797,139.0472,58557.0
2023-12-21 15:50:00,144.27,144.35,144.21,144.22,147826.0,139.0279,139.105,138.9701,138.9797,147826.0
2023-12-21 15:55:00,144.23,144.29,144.18,144.26,309280.0,138.9893,139.0472,138.9412,139.0183,309280.0
2023-12-22 09:30:00,144.5,144.94,144.29,144.74,223630.0,139.2495,139.6735,139.0472,139.4808,223630.0
2023-12-22 09:35:00,144.72,144.9,144.67,144.86,69826.0,139.4615,139.635,139.4134,139.5965,69826.0
2023-12-22 09:40:00,144.85,145.01,144.84,144.9,66840.0,139.5868,139.741,139.5772,139.635,66840.0
2023-12-22 09:45:00,144.91,145.38,144.91,145.29,71956.0,139.6446,140.0976,139.6446,140.0108,71956.0
2023-12-22 09:50:00,145.28,145.33,145.18,145.27,37319.0,140.0012,140.0494,139.9048,139.9916,37319.0
2023-12-22 09:55:00,145.26,145.35,145.19,145.3,27160.0,139.9819,140.0686,139.9145,140.0205,27160.0
2023-12-22 10:00:00,145.31,145.47,145.2,145.45,46861.0,140.0301,140.1843,139.9241,140.165,46861.0
2023-12-22 10:05:00,145.43,145.52,145.31,145.39,32881.0,140.1457,140.2325,140.0301,140.1072,32881.0
2023-12-22 10:10:00,145.4,145.44,145.25,145.27,50517.0,140.1168,140.1554,139.9723,139.9916,50517.0
2023-12-22 10:15:00,145.25,145.33,145.19,145.28,26603.0,139.9723,140.0494,139.9145,140.0012,26603.0
2023-12-22 10:20:00,145.28,145.4,145.26,145.4,18308.0,140.0012,140.1168,139.9819,140.1168,18308.0
2023-12-22 10:25:00,145.38,145.41,145.27,145.36,23816.0,140.0976,140.1265,139.9916,140.0783,23816.0
2023-12-22 10:30:00,145.36,145.47,145.28,145.3,45232.0,140.0783,140.1843,140.0012,140.0205,45232.0
2023-12-22 10:35:00,145.3,145.35,145.13,145.15,16996.0,140.0205,140.0686,139.8566,139.8759,16996.0
2023-12-22 10:40:00,145.15,145.32,145.13,145.27,29483.0,139.8759,140.0397,139.8566,139.9916,29483.0
2023-12-22 10:45:00,145.27,145.31,145.12,145.22,15191.0,139.9916,140.0301,139.847,139.9434,15191.0
2023-12-22 10:50:00,145.22,145.25,145.09,145.16,23637.0,139.9434,139.9723,139.8181,139.8856,23637.0
2023-12-22 10:55:00,145.15,145.15,145.04,145.06,29231.0,139.8759,139.8759,139.7699,139.7892,29231.0
2023-12-22 11:00:00,145.06,145.21,144.97,145.17,22145.0,139.7892,139.9337,139.7025,139.8952,22145.0
2023-12-22 11:05:00,145.16,145.25,145.07,145.15,29484.0,139.8856,139.9723,139.7988,139.8759,29484.0
2023-12-22 11:10:00,145.14,145.25,145.13,145.22,31539.0,139.8663,139.9723,139.8566,139.9434,31539.0
2023-12-22 11:15:00,145.21,145.34,145.19,145.33,15376.0,139.9337,140.059,139.9145,140.0494,15376.0
2023-12-22 11:20:00,145.34,145.34,145.19,145.19,18824.0,140.059,140.059,139.9145,139.9145,18824.0
2023-12-22 11:25:00,145.2,145.21,145.14,145.17,16009.0,139.9241,139.9337,139.8663,139.8952,16009.0
2023-12-22 11:30:00,145.18,145.26,145.17,145.25,12151.0,139.9048,139.9819,139.8952,139.9723,12151.0
2023-12-22 11:35:00,145.24,145.39,145.24,145.37,19261.0,139.9626,140.1072,139.9626,140.0879,19261.0
2023-12-22 11:40:00,145.36,145.38,145.29,145.32,11447.0,140.0783,140.0976,140.0108,140.0397,11447.0
2023-12-22 11:45:00,145.33,145.37,145.3,145.33,24168.0,140.0494,140.0879,140.0205,140.0494,24168.0
2023-12-22 11:50:00,145.32,145.41,145.29,145.4,32575.0,140.0397,140.1265,140.0108,140.1168,32575.0
2023-12-22 11:55:00,145.4,145.45,145.32,145.39,28258.0,140.1168,140.165,140.0397,140.1072,28258.0
2023-12-22 12:00:00,145.4,145.41,145.34,145.39,32507.0,140.1168,140.1265,140.059,140.1072,32507.0
2023-12-22 12:05:00,145.37,145.53,145.37,145.48,17404.0,140.0879,140.2421,140.0879,140.1939,17404.0
2023-12-22 12:10:00,145.47,145.5,145.45,145.45,9231.0,140.1843,140.2132,140.165,140.165,9231.0
2023-12-22 12:15:00,145.45,145.45,145.36,145.39,20952.0,140.165,140.165,140.0783,140.1072,20952.0
2023-12-22 12:20:00,145.38,145.47,145.38,145.46,51488.0,140.0976,140.1843,140.0976,140.1747,51488.0
2023-12-22 12:25:00,145.44,145.45,145.34,145.39,18500.0,140.1554,140.165,140.059,140.1072,18500.0
2023-12-22 12:30:00,145.42,145.43,145.24,145.27,27539.0,140.1361,140.1457,139.9626,139.9916,27539.0
2023-12-22 12:35:00,145.27,145.4,145.27,145.39,20956.0,139.9916,140.1168,139.9916,140.1072,20956.0
2023-12-22 12:40:00,145.39,145.56,145.39,145.55,15672.0,140.1072,140.271,140.1072,140.2614,15672.0
2023-12-22 12:45:00,145.55,145.61,145.54,145.58,23718.0,140.2614,140.3192,140.2517,140.2903,23718.0
2023-12-22 12:50:00,145.56,145.61,145.47,145.61,13612.0,140.271,140.3192,140.1843,140.3192,13612.0
2023-12-22 12:55:00,145.61,145.63,145.58,145.59,20045.0,140.3192,140.3385,140.2903,140.2999,20045.0
2023-12-22 13:00:00,145.57,145.6,145.49,145.5,15611.0,140.2807,140.3096,140.2036,140.2132,15611.0
2023-12-22 13:05:00,145.48,145.49,145.39,145.4,9333.0,140.1939,140.2036,140.1072,140.1168,9333.0
2023-12-22 13:10:00,145.39,145.45,145.34,145.37,17294.0,140.1072,140.165,140.059,140.0879,17294.0
2023-12-22 13:15:00,145.35,145.44,145.35,145.43,13071.0,140.0686,140.1554,140.0686,140.1457,13071.0
2023-12-22 13:20:00,145.43,145.47,145.4,145.41,11703.0,140.1457,140.1843,140.1168,140.1265,11703.0
2023-12-22 13:25:00,145.41,145.48,145.39,145.46,12676.0,140.1265,140.1939,140.1072,140.1747,12676.0
2023-12-22 13:30:00,145.46,145.55,145.38,145.38,27188.0,140.1747,140.2614,140.0976,140.0976,27188.0
2023-12-22 13:35:00,145.38,145.44,145.36,145.38,16192.0,140.0976,140.1554,140.0783,140.0976,16192.0
2023-12-22 13:40:00,145.37,145.38,145.23,145.24,11602.0,140.0879,140.0976,139.953,139.9626,11602.0
2023-12-22 13:45:00,145.23,145.31,145.19,145.31,24998.0,139.953,140.0301,139.9145,140.0301,24998.0
2023-12-22 13:50:00,145.31,145.33,145.26,145.27,13396.0,140.0301,140.0494,139.9819,139.9916,13396.0
2023-12-22 13:55:00,145.28,145.29,145.18,145.19,18561.0,140.0012,140.0108,139.9048,139.9145,18561.0
2023-12-22 14:00:00,145.18,145.24,145.15,145.2,23929.0,139.9048,139.9626,139.8759,139.9241,23929.0
2023-12-22 14:05:00,145.19,145.23,145.09,145.15,28758.0,139.9145,139.953,139.8181,139.8759,28758.0
2023-12-22 14:10:00,145.14,145.2,145.13,145.18,12918.0,139.8663,139.9241,139.8566,139.9048,12918.0
2023-12-22 14:15:00,145.17,145.18,145.06,145.13,14941.0,139.8952,139.9048,139.7892,139.8566,14941.0
2023-12-22 14:20:00,145.12,145.18,145.0,145.06,22427.0,139.847,139.9048,139.7314,139.7892,22427.0
2023-12-22 14:25:00,145.05,145.05,144.91,144.92,18411.0,139.7795,139.7795,139.6446,139.6543,18411.0
2023-12-22 14:30:00,144.92,145.0,144.88,144.9,25949.0,139.6543,139.7314,139.6157,139.635,25949.0
2023-12-22 14:35:00,144.88,144.99,144.87,144.94,29496.0,139.6157,139.7217,139.6061,139.6735,29496.0
2023-12-22 14:40:00,144.96,145.15,144.96,145.15,15802.0,139.6928,139.8759,139.6928,139.8759,15802.0
2023-12-22 14:45:00,145.15,145.26,145.15,145.21,16706.0,139.8759,139.9819,139.8759,139.9337,16706.0
2023-12-22 14:50:00,145.22,145.3,145.22,145.29,14052.0,139.9434,140.0205,139.9434,140.0108,14052.0
2023-12-22 14:55:00,145.3,145.31,145.22,145.24,19804.0,140.0205,140.0301,139.9434,139.9626,19804.0
2023-12-22 15:00:00,145.23,145.28,145.23,145.28,26316.0,139.953,140.0012,139.953,140.0012,26316.0
2023-12-22 15:05:00,145.27,145.28,145.16,145.16,20554.0,139.9916,140.0012,139.8856,139.8856,20554.0
2023-12-22 15:10:00,145.16,145.19,145.13,145.18,24652.0,139.8856,139.9145,139.8566,139.9048,24652.0
2023-12-22 15:15:00,145.18,145.28,145.16,145.24,30114.0,139.9048,140.0012,139.8856,139.9626,30114.0
2023-12-22 15:20:00,145.23,145.24,145.11,145.2,29941.0,139.953,139.9626,139.8374,139.9241,29941.0
2023-12-22 15:25:00,145.19,145.24,145.17,145.22,25942.0,139.9145,139.9626,139.8952,139.9434,25942.0
2023-12-22 15:30:00,145.22,145.23,145.13,145.14,32858.0,139.9434,139.953,139.8566,139.8663,32858.0
2023-12-22 15:35:00,145.13,145.13,144.99,145.0,47349.0,139.8566,139.8566,139.7217,139.7314,47349.0
2023-12-22 15:40:00,145.0,145.07,144.94,145.06,57415.0,139.7314,139.7988,139.6735,139.7892,57415.0
2023-12-22 15:45:00,145.07,145.14,145.05,145.05,80169.0,139.7988,139.8663,139.7795,139.7795,80169.0
2023-12-22 15:50:00,145.06,145.24,145.05,145.22,91937.0,139.7892,139.9626,139.7795,139.9434,91937.0
2023-12-22 15:55:00,145.22,145.31,145.18,145.31,252226.0,139.9434,140.0301,139.9048,140.0301,252226.0
2023-12-26 09:30:00,145.09,145.6,144.97,145.44,67543.0,139.8181,140.3096,139.7025,140.1554,67543.0
2023-12-26 09:35:00,145.4,145.5,145.15,145.47,22297.0,140.1168,140.2132,139.8759,140.1843,22297.0
2023-12-26 09:40:00,145.46,145.46,145.21,145.25,26245.0,140.1747,140.1747,139.9337,139.9723,26245.0
2023-12-26 09:45:00,145.25,145.44,145.24,145.32,22692.0,139.9723,140.1554,139.9626,140.0397,22692.0
2023-12-26 09:50:00,145.32,145.42,145.26,145.33,23318.0,140.0397,140.1361,139.9819,140.0494,23318.0
2023-12-26 09:55:00,145.32,145.48,145.29,145.43,30226.0,140.0397,140.1939,140.0108,140.1457,30226.0
2023-12-26 10:00:00,145.41,145.54,145.37,145.48,25225.0,140.1265,140.2517,140.0879,140.1939,25225.0
2023-12-26 10:05:00,145.47,145.48,145.38,145.4,15960.0,140.1843,140.1939,140.0976,140.1168,15960.0
2023-12-26 10:10:00,145.41,145.52,145.37,145.5,15057.0,140.1265,140.2325,140.0879,140.2132,15057.0
2023-12-26 10:15:00,145.48,145.58,145.45,145.53,19101.0,140.1939,140.2903,140.165,140.2421,19101.0
2023-12-26 10:20:00,145.52,145.59,145.49,145.52,14445.0,140.2325,140.2999,140.2036,140.2325,14445.0
2023-12-26 10:25:00,145.52,145.64,145.49,145.54,18278.0,140.2325,140.3481,140.2036,140.2517,18278.0
2023-12-26 10:30:00,145.53,145.6,145.5,145.55,17753.0,140.2421,140.3096,140.2132,140.2614,17753.0
2023-12-26 10:35:00,145.53,145.57,145.45,145.48,14882.0,140.2421,140.2807,140.165,140.1939,14882.0
2023-12-26 10:40:00,145.49,145.66,145.48,145.65,24413.0,140.2036,140.3674,140.1939,140.3577,24413.0
2023-12-26 10:45:00,145.65,145.67,145.54,145.56,12559.0,140.3577,140.377,140.2517,140.271,12559.0
2023-12-26 10:50:00,145.55,145.6,145.5,145.57,19304.0,140.2614,140.3096,140.2132,140.2807,19304.0
2023-12-26 10:55:00,145.56,145.61,145.51,145.58,12585.0,140.271,140.3192,140.2228,140.2903,12585.0
2023-12-26 11:00:00,145.58,145.62,145.54,145.62,17961.0,140.2903,140.3288,140.2517,140.3288,17961.0
2023-12-26 11:05:00,145.62,145.68,145.55,145.64,20470.0,140.3288,140.3867,140.2614,140.3481,20470.0
2023-12-26 11:10:00,145.64,145.72,145.61,145.72,18536.0,140.3481,140.4252,140.3192,140.4252,18536.0
2023-12-26 11:15:00,145.72,145.72,145.52,145.54,17799.0,140.4252,140.4252,140.2325,140.2517,17799.0
2023-12-26 11:20:00,145.53,145.62,145.52,145.6,16650.0,140.2421,140.3288,140.2325,140.3096,16650.0
2023-12-26 11:25:00,145.61,145.67,145.6,145.64,19944.0,140.3192,140.377,140.3096,140.3481,19944.0
2023-12-26 11:30:00,145.62,145.63,145.48,145.57,19403.0,140.3288,140.3385,140.1939,140.2807,19403.0
2023-12-26 11:35:00,145.57,145.57,145.52,145.55,17105.0,140.2807,140.2807,140.2325,140.2614,17105.0
2023-12-26 11:40:00,145.54,145.58,145.49,145.57,22288.0,140.2517,140.2903,140.2036,140.2807,22288.0
2023-12-26 11:45:00,145.56,145.62,145.55,145.59,13424.0,140.271,140.3288,140.2614,140.2999,13424.0
2023-12-26 11:50:00,145.58,145.65,145.58,145.62,17378.0,140.2903,140.3577,140.2903,140.3288,17378.0
2023-12-26 11:55:00,145.62,145.67,145.56,145.62,14983.0,140.3288,140.377,140.271,140.3288,14983.0
2023-12-26 12:00:00,145.63,145.64,145.56,145.59,14131.0,140.3385,140.3481,140.271,140.2999,14131.0
2023-12-26 12:05:00,145.59,145.63,145.56,145.61,11940.0,140.2999,140.3385,140.271,140.3192,11940.0
2023-12-26 12:10:00,145.6,145.6,145.55,145.58,9640.0,140.3096,140.3096,140.2614,140.2903,9640.0
2023-12-26 12:15:00,145.59,145.6,145.54,145.57,9457.0,140.2999,140.3096,140.2517,140.2807,9457.0
2023-12-26 12:20:00,145.56,145.64,145.56,145.59,22125.0,140.271,140.3481,140.271,140.2999,22125.0
2023-12-26 12:25:00,145.58,145.63,145.55,145.55,13770.0,140.2903,140.3385,140.2614,140.2614,13770.0
2023-12-26 12:30:00,145.56,145.56,145.49,145.54,19485.0,140.271,140.271,140.2036,140.2517,19485.0
2023-12-26 12:35:00,145.54,145.6,145.51,145.59,16416.0,140.2517,140.3096,140.2228,140.2999,16416.0
2023-12-26 12:40:00,145.58,145.72,145.58,145.72,12853.0,140.2903,140.4252,140.2903,140.4252,12853.0
2023-12-26 12:45:00,145.72,145.84,145.7,145.83,17640.0,140.4252,140.5408,140.4059,140.5312,17640.0
2023-12-26 12:50:00,145.83,145.86,145.82,145.86,14114.0,140.5312,140.5601,140.5216,140.5601,14114.0
2023-12-26 12:55:00,145.86,145.88,145.81,145.84,10923.0,140.5601,140.5794,140.5119,140.5408,10923.0
2023-12-26 13:00:00,145.84,145.88,145.83,145.86,11550.0,140.5408,140.5794,140.5312,140.5601,11550.0
2023-12-26 13:05:00,145.83,145.87,145.75,145.84,14368.0,140.5312,140.5698,140.4541,140.5408,14368.0
2023-12-26 13:10:00,145.84,145.89,145.84,145.88,10912.0,140.5408,140.589,140.5408,140.5794,10912.0
2023-12-26 13:15:00,145.88,145.9,145.8,145.86,20277.0,140.5794,140.5987,140.5023,140.5601,20277.0
2023-12-26 13:20:00,145.85,145.92,145.81,145.91,11679.0,140.5505,140.6179,140.5119,140.6083,11679.0
2023-12-26 13:25:00,145.92,145.93,145.9,145.91,12532.0,140.6179,140.6276,140.5987,140.6083,12532.0
2023-12-26 13:30:00,145.9,145.93,145.85,145.86,23048.0,140.5987,140.6276,140.5505,140.5601,23048.0
2023-12-26 13:35:00,145.86,145.89,145.84,145.86,14313.0,140.5601,140.589,140.5408,140.5601,14313.0
2023-12-26 13:40:00,145.86,145.94,145.85,145.93,17180.0,140.5601,140.6372,140.5505,140.6276,17180.0
2023-12-26 13:45:00,145.93,145.96,145.9,145.96,13080.0,140.6276,140.6565,140.5987,140.6565,13080.0
2023-12-26 13:50:00,145.96,145.96,145.89,145.91,7337.0,140.6565,140.6565,140.589,140.6083,7337.0
2023-12-26 13:55:00,145.89,145.94,145.89,145.9,12088.0,140.589,140.6372,140.589,140.5987,12088.0
2023-12-26 14:00:00,145.91,145.91,145.86,145.89,12234.0,140.6083,140.6083,140.5601,140.589,12234.0
2023-12-26 14:05:00,145.89,145.93,145.87,145.89,14639.0,140.589,140.6276,140.5698,140.589,14639.0
2023-12-26 14:10:00,145.89,145.97,145.88,145.94,26030.0,140.589,140.6661,140.5794,140.6372,26030.0
2023-12-26 14:15:00,145.94,145.94,145.9,145.91,10495.0,140.6372,140.6372,140.5987,140.6083,10495.0
2023-12-26 14:20:00,145.91,145.94,145.9,145.93,11555.0,140.6083,140.6372,140.5987,140.6276,11555.0
2023-12-26 14:25:00,145.92,146.01,145.91,145.93,21036.0,140.6179,140.7047,140.6083,140.6276,21036.0
2023-12-26 14:30:00,145.94,146.1,145.93,146.06,25681.0,140.6372,140.7914,140.6276,140.7528,25681.0
2023-12-26 14:35:00,146.06,146.16,146.05,146.16,20553.0,140.7528,140.8492,140.7432,140.8492,20553.0
2023-12-26 14:40:00,146.17,146.17,146.09,146.13,19084.0,140.8589,140.8589,140.7818,140.8203,19084.0
2023-12-26 14:45:00,146.14,146.17,146.11,146.12,16912.0,140.8299,140.8589,140.801,140.8107,16912.0
2023-12-26 14:50:00,146.11,146.12,146.04,146.06,16169.0,140.801,140.8107,140.7336,140.7528,16169.0
2023-12-26 14:55:00,146.07,146.13,146.06,146.09,16956.0,140.7625,140.8203,140.7528,140.7818,16956.0
2023-12-26 15:00:00,146.09,146.09,145.95,145.97,14946.0,140.7818,140.7818,140.6468,140.6661,14946.0
2023-12-26 15:05:00,145.97,145.97,145.87,145.88,18570.0,140.6661,140.6661,140.5698,140.5794,18570.0
2023-12-26 15:10:00,145.88,145.93,145.87,145.91,17970.0,140.5794,140.6276,140.5698,140.6083,17970.0
2023-12-26 15:15:00,145.91,145.91,145.83,145.84,27317.0,140.6083,140.6083,140.5312,140.5408,27317.0
2023-12-26 15:20:00,145.84,145.97,145.84,145.96,18936.0,140.5408,140.6661,140.5408,140.6565,18936.0
2023-12-26 15:25:00,145.96,146.14,145.96,146.0,36274.0,140.6565,140.8299,140.6565,140.695,36274.0
2023-12-26 15:30:00,146.01,146.08,145.99,146.06,39693.0,140.7047,140.7721,140.6854,140.7528,39693.0
2023-12-26 15:35:00,146.07,146.11,145.97,145.98,37056.0,140.7625,140.801,140.6661,140.6758,37056.0
2023-12-26 15:40:00,145.99,146.0,145.91,145.93,37370.0,140.6854,140.695,140.6083,140.6276,37370.0
2023-12-26 15:45:00,145.93,145.98,145.87,145.87,42909.0,140.6276,140.6758,140.5698,140.5698,42909.0
2023-12-26 15:50:00,145.87,145.96,145.83,145.87,56305.0,140.5698,140.6565,140.5312,140.5698,56305.0
2023-12-26 15:55:00,145.87,145.99,145.85,145.95,184721.0,140.5698,140.6854,140.5505,140.6468,184721.0
2023-12-27 09:30:00,145.65,145.85,145.58,145.69,104097.0,140.3577,140.5505,140.2903,140.3963,104097.0
2023-12-27 09:35:00,145.65,145.74,145.53,145.57,38162.0,140.3577,140.4445,140.2421,140.2807,38162.0
2023-12-27 09:40:00,145.58,145.67,145.44,145.48,36160.0,140.2903,140.377,140.1554,140.1939,36160.0
2023-12-27 09:45:00,145.48,145.54,145.36,145.41,25934.0,140.1939,140.2517,140.0783,140.1265,25934.0
2023-12-27 09:50:00,145.41,145.7,145.4,145.64,27001.0,140.1265,140.4059,140.1168,140.3481,27001.0
2023-12-27 09:55:00,145.65,145.82,145.63,145.63,46737.0,140.3577,140.5216,140.3385,140.3385,46737.0
2023-12-27 10:00:00,145.65,145.79,145.61,145.62,26599.0,140.3577,140.4927,140.3192,140.3288,26599.0
2023-12-27 10:05:00,145.59,145.68,145.56,145.66,20322.0,140.2999,140.3867,140.271,140.3674,20322.0
2023-12-27 10:10:00,145.65,145.77,145.62,145.67,18371.0,140.3577,140.4734,140.3288,140.377,18371.0
2023-12-27 10:15:00,145.66,145.66,145.47,145.47,21192.0,140.3674,140.3674,140.1843,140.1843,21192.0
2023-12-27 10:20:00,145.49,145.68,145.49,145.68,20061.0,140.2036,140.3867,140.2036,140.3867,20061.0
2023-12-27 10:25:00,145.68,145.79,145.62,145.78,24147.0,140.3867,140.4927,140.3288,140.483,24147.0
2023-12-27 10:30:00,145.78,145.92,145.74,145.87,21041.0,140.483,140.6179,140.4445,140.5698,21041.0
2023-12-27 10:35:00,145.88,145.88,145.71,145.76,17321.0,140.5794,140.5794,140.4156,140.4638,17321.0
2023-12-27 10:40:00,145.76,145.81,145.71,145.8,17657.0,140.4638,140.5119,140.4156,140.5023,17657.0
2023-12-27 10:45:00,145.79,145.82,145.62,145.69,26900.0,140.4927,140.5216,140.3288,140.3963,26900.0
2023-12-27 10:50:00,145.7,145.87,145.7,145.87,16100.0,140.4059,140.5698,140.4059,140.5698,16100.0
2023-12-27 10:55:00,145.88,145.92,145.83,145.92,23531.0,140.5794,140.6179,140.5312,140.6179,23531.0
2023-12-27 11:00:00,145.89,145.91,145.83,145.85,16205.0,140.589,140.6083,140.5312,140.5505,16205.0
2023-12-27 11:05:00,145.85,145.89,145.78,145.82,13244.0,140.5505,140.589,140.483,140.5216,13244.0
2023-12-27 11:10:00,145.83,145.92,145.8,145.87,19847.0,140.5312,140.6179,140.5023,140.5698,19847.0
2023-12-27 11:15:00,145.86,145.86,145.74,145.8,21172.0,140.5601,140.5601,140.4445,140.5023,21172.0
2023-12-27 11:20:00,145.8,145.8,145.71,145.79,14464.0,140.5023,140.5023,140.4156,140.4927,14464.0
2023-12-27 11:25:00,145.79,145.8,145.73,145.75,13111.0,140.4927,140.5023,140.4348,140.4541,13111.0
2023-12-27 11:30:00,145.75,145.87,145.75,145.86,27257.0,140.4541,140.5698,140.4541,140.5601,27257.0
2023-12-27 11:35:00,145.86,145.97,145.86,145.97,15753.0,140.5601,140.6661,140.5601,140.6661,15753.0
2023-12-27 11:40:00,145.97,145.97,145.88,145.88,12952.0,140.6661,140.6661,140.5794,140.5794,12952.0
2023-12-27 11:45:00,145.87,145.9,145.81,145.86,18222.0,140.5698,140.5987,140.5119,140.5601,18222.0
2023-12-27 11:50:00,145.87,145.89,145.83,145.87,14857.0,140.5698,140.589,140.5312,140.5698,14857.0
2023-12-27 11:55:00,145.88,145.91,145.86,145.86,14687.0,140.5794,140.6083,140.5601,140.5601,14687.0
2023-12-27 12:00:00,145.86,145.9,145.83,145.9,43756.0,140.5601,140.5987,140.5312,140.5987,43756.0
2023-12-27 12:05:00,145.9,145.99,145.88,145.92,33090.0,140.5987,140.6854,140.5794,140.6179,33090.0
2023-12-27 12:10:00,145.91,145.93,145.85,145.88,11947.0,140.6083,140.6276,140.5505,140.5794,11947.0
2023-12-27 12:15:00,145.88,145.9,145.85,145.88,17343.0,140.5794,140.5987,140.5505,140.5794,17343.0
2023-12-27 12:20:00,145.89,145.91,145.86,145.91,10730.0,140.589,140.6083,140.5601,140.6083,10730.0
2023-12-27 12:25:00,145.91,145.93,145.87,145.9,10028.0,140.6083,140.6276,140.5698,140.5987,10028.0
2023-12-27 12:30:00,145.89,145.89,145.82,145.84,9644.0,140.589,140.589,140.5216,140.5408,9644.0
2023-12-27 12:35:00,145.84,145.88,145.8,145.82,20241.0,140.5408,140.5794,140.5023,140.5216,20241.0
2023-12-27 12:40:00,145.82,145.82,145.75,145.77,21488.0,140.5216,140.5216,140.4541,140.4734,21488.0
2023-12-27 12:45:00,145.78,145.85,145.77,145.85,18627.0,140.483,140.5505,140.4734,140.5505,18627.0
2023-12-27 12:50:00,145.87,145.89,145.84,145.86,12334.0,140.5698,140.589,140.5408,140.5601,12334.0
2023-12-27 12:55:00,145.87,145.88,145.85,145.87,11378.0,140.5698,140.5794,140.5505,140.5698,11378.0
2023-12-27 13:00:00,145.86,145.99,145.82,145.99,26348.0,140.5601,140.6854,140.5216,140.6854,26348.0
2023-12-27 13:05:00,146.0,146.16,146.0,146.11,54120.0,140.695,140.8492,140.695,140.801,54120.0
2023-12-27 13:10:00,146.1,146.17,146.04,146.05,26155.0,140.7914,140.8589,140.7336,140.7432,26155.0
2023-12-27 13:15:00,146.06,146.16,146.05,146.08,24560.0,140.7528,140.8492,140.7432,140.7721,24560.0
2023-12-27 13:20:00,146.09,146.17,146.08,146.15,16984.0,140.7818,140.8589,140.7721,140.8396,16984.0
2023-12-27 13:25:00,146.15,146.23,146.13,146.2,12141.0,140.8396,140.9167,140.8203,140.8878,12141.0
2023-12-27 13:30:00,146.21,146.23,146.12,146.12,20019.0,140.8974,140.9167,140.8107,140.8107,20019.0
2023-12-27 13:35:00,146.14,146.2,146.12,146.18,13100.0,140.8299,140.8878,140.8107,140.8685,13100.0
2023-12-27 13:40:00,146.18,146.28,146.17,146.27,19373.0,140.8685,140.9649,140.8589,140.9552,19373.0
2023-12-27 13:45:00,146.28,146.3,146.25,146.3,16253.0,140.9649,140.9841,140.9359,140.9841,16253.0
2023-12-27 13:50:00,146.29,146.31,146.24,146.25,21915.0,140.9745,140.9938,140.9263,140.9359,21915.0
2023-12-27 13:55:00,146.27,146.27,146.2,146.22,19472.0,140.9552,140.9552,140.8878,140.907,19472.0
2023-12-27 14:00:00,146.22,146.22,145.91,145.99,30097.0,140.907,140.907,140.6083,140.6854,30097.0
2023-12-27 14:05:00,145.99,145.99,145.88,145.9,29010.0,140.6854,140.6854,140.5794,140.5987,29010.0
2023-12-27 14:10:00,145.91,145.95,145.82,145.89,29640.0,140.6083,140.6468,140.5216,140.589,29640.0
2023-12-27 14:15:00,145.89,146.01,145.86,146.01,11665.0,140.589,140.7047,140.5601,140.7047,11665.0
2023-12-27 14:20:00,146.01,146.14,146.01,146.06,24574.0,140.7047,140.8299,140.7047,140.7528,24574.0
2023-12-27 14:25:00,146.04,146.16,146.02,146.12,23684.0,140.7336,140.8492,140.7143,140.8107,23684.0
2023-12-27 14:30:00,146.1,146.13,146.06,146.07,20188.0,140.7914,140.8203,140.7528,140.7625,20188.0
2023-12-27 14:35:00,146.08,146.11,146.03,146.03,28117.0,140.7721,140.801,140.7239,140.7239,28117.0
2023-12-27 14:40:00,146.03,146.03,145.95,145.98,17950.0,140.7239,140.7239,140.6468,140.6758,17950.0
2023-12-27 14:45:00,145.99,146.07,145.98,146.03,40447.0,140.6854,140.7625,140.6758,140.7239,40447.0
2023-12-27 14:50:00,146.03,146.05,146.0,146.03,38658.0,140.7239,140.7432,140.695,140.7239,38658.0
2023-12-27 14:55:00,146.03,146.09,146.0,146.08,26970.0,140.7239,140.7818,140.695,140.7721,26970.0
2023-12-27 15:00:00,146.06,146.1,146.03,146.1,30152.0,140.7528,140.7914,140.7239,140.7914,30152.0
2023-12-27 15:05:00,146.1,146.21,146.1,146.18,33542.0,140.7914,140.8974,140.7914,140.8685,33542.0
2023-12-27 15:10:00,146.19,146.19,146.08,146.08,34011.0,140.8781,140.8781,140.7721,140.7721,34011.0
2023-12-27 15:15:00,146.09,146.17,146.08,146.14,75046.0,140.7818,140.8589,140.7721,140.8299,75046.0
2023-12-27 15:20:00,146.14,146.16,146.05,146.05,21001.0,140.8299,140.8492,140.7432,140.7432,21001.0
2023-12-27 15:25:00,146.04,146.05,145.98,146.04,18688.0,140.7336,140.7432,140.6758,140.7336,18688.0
2023-12-27 15:30:00,146.05,146.11,146.02,146.1,25267.0,140.7432,140.801,140.7143,140.7914,25267.0
2023-12-27 15:35:00,146.11,146.16,146.02,146.06,33777.0,140.801,140.8492,140.7143,140.7528,33777.0
2023-12-27 15:40:00,146.06,146.08,145.85,145.87,42333.0,140.7528,140.7721,140.5505,140.5698,42333.0
2023-12-27 15:45:00,145.87,145.87,145.77,145.82,34662.0,140.5698,140.5698,140.4734,140.5216,34662.0
2023-12-27 15:50:00,145.81,145.92,145.76,145.91,82550.0,140.5119,140.6179,140.4638,140.6083,82550.0
2023-12-27 15:55:00,145.91,146.1,145.89,146.08,281485.0,140.6083,140.7914,140.589,140.7721,281485.0
2023-12-28 09:30:00,146.0,146.01,145.2,145.41,206059.0,140.695,140.7047,139.9241,140.1265,206059.0
2023-12-28 09:35:00,145.43,145.87,145.41,145.65,26122.0,140.1457,140.5698,140.1265,140.3577,26122.0
2023-12-28 09:40:00,145.67,145.9,145.67,145.81,29903.0,140.377,140.5987,140.377,140.5119,29903.0
2023-12-28 09:45:00,145.8,145.84,145.61,145.78,50039.0,140.5023,140.5408,140.3192,140.483,50039.0
2023-12-28 09:50:00,145.78,145.96,145.7,145.94,24852.0,140.483,140.6565,140.4059,140.6372,24852.0
2023-12-28 09:55:00,145.96,145.96,145.67,145.71,25726.0,140.6565,140.6565,140.377,140.4156,25726.0
2023-12-28 10:00:00,145.75,145.82,145.63,145.78,30576.0,140.4541,140.5216,140.3385,140.483,30576.0
2023-12-28 10:05:00,145.79,145.86,145.73,145.73,38881.0,140.4927,140.5601,140.4348,140.4348,38881.0
2023-12-28 10:10:00,145.71,145.83,145.67,145.75,18286.0,140.4156,140.5312,140.377,140.4541,18286.0
2023-12-28 10:15:00,145.74,145.79,145.67,145.72,16368.0,140.4445,140.4927,140.377,140.4252,16368.0
2023-12-28 10:20:00,145.73,145.73,145.56,145.61,40103.0,140.4348,140.4348,140.271,140.3192,40103.0
2023-12-28 10:25:00,145.61,145.64,145.56,145.59,21041.0,140.3192,140.3481,140.271,140.2999,21041.0
2023-12-28 10:30:00,145.61,145.64,145.52,145.58,34505.0,140.3192,140.3481,140.2325,140.2903,34505.0
2023-12-28 10:35:00,145.58,145.65,145.5,145.5,22048.0,140.2903,140.3577,140.2132,140.2132,22048.0
2023-12-28 10:40:00,145.51,145.56,145.41,145.44,46933.0,140.2228,140.271,140.1265,140.1554,46933.0
2023-12-28 10:45:00,145.45,145.5,145.35,145.5,39921.0,140.165,140.2132,140.0686,140.2132,39921.0
2023-12-28 10:50:00,145.5,145.7,145.45,145.66,20303.0,140.2132,140.4059,140.165,140.3674,20303.0
2023-12-28 10:55:00,145.64,145.64,145.44,145.51,24902.0,140.3481,140.3481,140.1554,140.2228,24902.0
2023-12-28 11:00:00,145.5,145.61,145.49,145.59,26384.0,140.2132,140.3192,140.2036,140.2999,26384.0
2023-12-28 11:05:00,145.59,145.6,145.51,145.54,36939.0,140.2999,140.3096,140.2228,140.2517,36939.0
2023-12-28 11:10:00,145.54,145.54,145.44,145.5,11754.0,140.2517,140.2517,140.1554,140.2132,11754.0
2023-12-28 11:15:00,145.5,145.51,145.38,145.38,15524.0,140.2132,140.2228,140.0976,140.0976,15524.0
2023-12-28 11:20:00,145.38,145.46,145.34,145.38,19512.0,140.0976,140.1747,140.059,140.0976,19512.0
2023-12-28 11:25:00,145.38,145.42,145.34,145.4,24780.0,140.0976,140.1361,140.059,140.1168,24780.0
2023-12-28 11:30:00,145.41,145.49,145.38,145.39,38375.0,140.1265,140.2036,140.0976,140.1072,38375.0
2023-12-28 11:35:00,145.37,145.38,145.29,145.32,19033.0,140.0879,140.0976,140.0108,140.0397,19033.0
2023-12-28 11:40:00,145.32,145.35,145.3,145.34,23775.0,140.0397,140.0686,140.0205,140.059,23775.0
2023-12-28 11:45:00,145.34,145.35,145.25,145.26,17605.0,140.059,140.0686,139.9723,139.9819,17605.0
2023-12-28 11:50:00,145.26,145.38,145.26,145.33,25101.0,139.9819,140.0976,139.9819,140.0494,25101.0
2023-12-28 11:55:00,145.31,145.32,145.21,145.22,24990.0,140.0301,140.0397,139.9337,139.9434,24990.0
2023-12-28 12:00:00,145.23,145.33,145.18,145.25,34138.0,139.953,140.0494,139.9048,139.9723,34138.0
2023-12-28 12:05:00,145.26,145.42,145.26,145.34,62390.0,139.9819,140.1361,139.9819,140.059,62390.0
2023-12-28 12:10:00,145.34,145.46,145.32,145.32,39401.0,140.059,140.1747,140.0397,140.0397,39401.0
2023-12-28 12:15:00,145.33,145.36,145.17,145.19,48557.0,140.0494,140.0783,139.8952,139.9145,48557.0
2023-12-28 12:20:00,145.19,145.22,145.08,145.08,33488.0,139.9145,139.9434,139.8085,139.8085,33488.0
2023-12-28 12:25:00,145.09,145.11,145.03,145.08,66914.0,139.8181,139.8374,139.7603,139.8085,66914.0
2023-12-28 12:30:00,145.08,145.11,145.03,145.06,35764.0,139.8085,139.8374,139.7603,139.7892,35764.0
2023-12-28 12:35:00,145.07,145.1,145.05,145.09,22960.0,139.7988,139.8277,139.7795,139.8181,22960.0
2023-12-28 12:40:00,145.09,145.14,145.07,145.11,30352.0,139.8181,139.8663,139.7988,139.8374,30352.0
2023-12-28 12:45:00,145.12,145.23,145.11,145.2,38646.0,139.847,139.953,139.8374,139.9241,38646.0
2023-12-28 12:50:00,145.2,145.3,145.19,145.28,21699.0,139.9241,140.0205,139.9145,140.0012,21699.0
2023-12-28 12:55:00,145.3,145.34,145.22,145.24,15598.0,140.0205,140.059,139.9434,139.9626,15598.0
2023-12-28 13:00:00,145.25,145.26,145.14,145.15,24222.0,139.9723,139.9819,139.8663,139.8759,24222.0
2023-12-28 13:05:00,145.14,145.19,145.05,145.18,18602.0,139.8663,139.9145,139.7795,139.9048,18602.0
2023-12-28 13:10:00,145.18,145.25,145.16,145.22,14255.0,139.9048,139.9723,139.8856,139.9434,14255.0
2023-12-28 13:15:00,145.22,145.39,145.22,145.36,20219.0,139.9434,140.1072,139.9434,140.0783,20219.0
2023-12-28 13:20:00,145.37,145.39,145.31,145.38,21045.0,140.0879,140.1072,140.0301,140.0976,21045.0
2023-12-28 13:25:00,145.37,145.37,145.22,145.23,22955.0,140.0879,140.0879,139.9434,139.953,22955.0
2023-12-28 13:30:00,145.22,145.32,145.22,145.31,35177.0,139.9434,140.0397,139.9434,140.0301,35177.0
2023-12-28 13:35:00,145.31,145.37,145.28,145.34,25131.0,140.0301,140.0879,140.0012,140.059,25131.0
2023-12-28 13:40:00,145.33,145.33,145.26,145.31,21063.0,140.0494,140.0494,139.9819,140.0301,21063.0
2023-12-28 13:45:00,145.31,145.36,145.26,145.3,30408.0,140.0301,140.0783,139.9819,140.0205,30408.0
2023-12-28 13:50:00,145.28,145.38,145.27,145.35,28610.0,140.0012,140.0976,139.9916,140.0686,28610.0
2023-12-28 13:55:00,145.32,145.34,145.3,145.33,26467.0,140.0397,140.059,140.0205,140.0494,26467.0
2023-12-28 14:00:00,145.33,145.44,145.31,145.43,49926.0,140.0494,140.1554,140.0301,140.1457,49926.0
2023-12-28 14:05:00,145.43,145.46,145.35,145.4,27819.0,140.1457,140.1747,140.0686,140.1168,27819.0
2023-12-28 14:10:00,145.4,145.47,145.38,145.45,30126.0,140.1168,140.1843,140.0976,140.165,30126.0
2023-12-28 14:15:00,145.45,145.52,145.44,145.44,26335.0,140.165,140.2325,140.1554,140.1554,26335.0
2023-12-28 14:20:00,145.45,145.45,145.38,145.44,30544.0,140.165,140.165,140.0976,140.1554,30544.0
2023-12-28 14:25:00,145.44,145.55,145.43,145.55,24855.0,140.1554,140.2614,140.1457,140.2614,24855.0
2023-12-28 14:30:00,145.54,145.63,145.53,145.56,20813.0,140.2517,140.3385,140.2421,140.271,20813.0
2023-12-28 14:35:00,145.56,145.65,145.51,145.59,25003.0,140.271,140.3577,140.2228,140.2999,25003.0
2023-12-28 14:40:00,145.58,145.59,145.5,145.5,27311.0,140.2903,140.2999,140.2132,140.2132,27311.0
2023-12-28 14:45:00,145.49,145.63,145.49,145.62,22061.0,140.2036,140.3385,140.2036,140.3288,22061.0
2023-12-28 14:50:00,145.62,145.63,145.56,145.58,20844.0,140.3288,140.3385,140.271,140.2903,20844.0
2023-12-28 14:55:00,145.59,145.63,145.56,145.63,24042.0,140.2999,140.3385,140.271,140.3385,24042.0
2023-12-28 15:00:00,145.63,145.63,145.52,145.58,43386.0,140.3385,140.3385,140.2325,140.2903,43386.0
2023-12-28 15:05:00,145.59,145.65,145.57,145.61,47806.0,140.2999,140.3577,140.2807,140.3192,47806.0
2023-12-28 15:10:00,145.59,145.65,145.54,145.64,52601.0,140.2999,140.3577,140.2517,140.3481,52601.0
2023-12-28 15:15:00,145.65,145.72,145.57,145.71,56033.0,140.3577,140.4252,140.2807,140.4156,56033.0
2023-12-28 15:20:00,145.7,145.71,145.6,145.62,34554.0,140.4059,140.4156,140.3096,140.3288,34554.0
2023-12-28 15:25:00,145.62,145.62,145.56,145.58,61840.0,140.3288,140.3288,140.271,140.2903,61840.0
2023-12-28 15:30:00,145.58,145.68,145.57,145.62,47757.0,140.2903,140.3867,140.2807,140.3288,47757.0
2023-12-28 15:35:00,145.63,145.69,145.61,145.68,72571.0,140.3385,140.3963,140.3192,140.3867,72571.0
2023-12-28 15:40:00,145.68,145.68,145.57,145.64,84953.0,140.3867,140.3867,140.2807,140.3481,84953.0
2023-12-28 15:45:00,145.63,145.71,145.57,145.59,112554.0,140.3385,140.4156,140.2807,140.2999,112554.0
2023-12-28 15:50:00,145.59,145.65,145.53,145.59,152872.0,140.2999,140.3577,140.2421,140.2999,152872.0
2023-12-28 15:55:00,145.58,145.76,145.46,145.76,397436.0,140.2903,140.4638,140.1747,140.4638,397436.0
2023-12-29 09:30:00,146.0,146.0,145.73,145.79,103799.0,140.695,140.695,140.4348,140.4927,103799.0
2023-12-29 09:35:00,145.78,146.15,145.76,146.13,23357.0,140.483,140.8396,140.4638,140.8203,23357.0
2023-12-29 09:40:00,146.17,146.3,146.14,146.17,38160.0,140.8589,140.9841,140.8299,140.8589,38160.0
2023-12-29 09:45:00,146.17,146.18,145.98,145.99,19729.0,140.8589,140.8685,140.6758,140.6854,19729.0
2023-12-29 09:50:00,145.97,146.11,145.95,145.96,14609.0,140.6661,140.801,140.6468,140.6565,14609.0
2023-12-29 09:55:00,145.97,146.02,145.83,145.92,22376.0,140.6661,140.7143,140.5312,140.6179,22376.0
2023-12-29 10:00:00,145.93,146.21,145.93,146.17,20516.0,140.6276,140.8974,140.6276,140.8589,20516.0
2023-12-29 10:05:00,146.17,146.29,146.08,146.23,36831.0,140.8589,140.9745,140.7721,140.9167,36831.0
2023-12-29 10:10:00,146.23,146.28,146.16,146.26,24561.0,140.9167,140.9649,140.8492,140.9456,24561.0
2023-12-29 10:15:00,146.24,146.27,146.18,146.22,42062.0,140.9263,140.9552,140.8685,140.907,42062.0
2023-12-29 10:20:00,146.24,146.4,146.24,146.31,26663.0,140.9263,141.0805,140.9263,140.9938,26663.0
2023-12-29 10:25:00,146.31,146.41,146.29,146.41,22396.0,140.9938,141.0901,140.9745,141.0901,22396.0
2023-12-29 10:30:00,146.41,146.61,146.4,146.56,46973.0,141.0901,141.2829,141.0805,141.2347,46973.0
2023-12-29 10:35:00,146.58,146.58,146.42,146.47,25471.0,141.254,141.254,141.0998,141.148,25471.0
2023-12-29 10:40:00,146.47,146.68,146.37,146.58,39779.0,141.148,141.3503,141.0516,141.254,39779.0
2023-12-29 10:45:00,146.57,146.69,146.53,146.67,48592.0,141.2443,141.36,141.2058,141.3407,48592.0
2023-12-29 10:50:00,146.65,146.77,146.64,146.74,34670.0,141.3214,141.4371,141.3118,141.4081,34670.0
2023-12-29 10:55:00,146.75,146.79,146.63,146.63,35187.0,141.4178,141.4563,141.3021,141.3021,35187.0
2023-12-29 11:00:00,146.63,146.84,146.63,146.8,33646.0,141.3021,141.5045,141.3021,141.466,33646.0
2023-12-29 11:05:00,146.81,146.96,146.81,146.87,32351.0,141.4756,141.6201,141.4756,141.5334,32351.0
2023-12-29 11:10:00,146.86,146.9,146.78,146.82,22636.0,141.5238,141.5623,141.4467,141.4852,22636.0
2023-12-29 11:15:00,146.82,146.87,146.75,146.84,30575.0,141.4852,141.5334,141.4178,141.5045,30575.0
2023-12-29 11:20:00,146.84,146.85,146.71,146.78,27453.0,141.5045,141.5141,141.3792,141.4467,27453.0
2023-12-29 11:25:00,146.78,146.86,146.63,146.65,23050.0,141.4467,141.5238,141.3021,141.3214,23050.0
2023-12-29 11:30:00,146.64,146.74,146.53,146.53,27333.0,141.3118,141.4081,141.2058,141.2058,27333.0
2023-12-29 11:35:00,146.53,146.61,146.5,146.61,16753.0,141.2058,141.2829,141.1769,141.2829,16753.0
2023-12-29 11:40:00,146.6,146.64,146.49,146.5,17777.0,141.2732,141.3118,141.1672,141.1769,17777.0
2023-12-29 11:45:00,146.5,146.58,146.48,146.51,23109.0,141.1769,141.254,141.1576,141.1865,23109.0
2023-12-29 11:50:00,146.51,146.51,146.28,146.35,23178.0,141.1865,141.1865,140.9649,141.0323,23178.0
2023-12-29 11:55:00,146.34,146.34,146.24,146.27,26937.0,141.0227,141.0227,140.9263,140.9552,26937.0
2023-12-29 12:00:00,146.28,146.3,146.12,146.17,28752.0,140.9649,140.9841,140.8107,140.8589,28752.0
2023-12-29 12:05:00,146.17,146.22,146.1,146.17,13718.0,140.8589,140.907,140.7914,140.8589,13718.0
2023-12-29 12:10:00,146.17,146.2,146.07,146.15,18787.0,140.8589,140.8878,140.7625,140.8396,18787.0
2023-12-29 12:15:00,146.14,146.16,146.03,146.12,21411.0,140.8299,140.8492,140.7239,140.8107,21411.0
2023-12-29 12:20:00,146.11,146.13,146.04,146.09,19818.0,140.801,140.8203,140.7336,140.7818,19818.0
2023-12-29 12:25:00,146.1,146.17,146.07,146.17,15424.0,140.7914,140.8589,140.7625,140.8589,15424.0
2023-12-29 12:30:00,146.17,146.19,146.09,146.09,16508.0,140.8589,140.8781,140.7818,140.7818,16508.0
2023-12-29 12:35:00,146.09,146.15,146.07,146.15,11832.0,140.7818,140.8396,140.7625,140.8396,11832.0
2023-12-29 12:40:00,146.15,146.16,146.07,146.1,14207.0,140.8396,140.8492,140.7625,140.7914,14207.0
2023-12-29 12:45:00,146.11,146.16,146.04,146.06,26234.0,140.801,140.8492,140.7336,140.7528,26234.0
2023-12-29 12:50:00,146.06,146.15,146.06,146.15,9397.0,140.7528,140.8396,140.7528,140.8396,9397.0
2023-12-29 12:55:00,146.16,146.31,146.15,146.28,23861.0,140.8492,140.9938,140.8396,140.9649,23861.0
2023-12-29 13:00:00,146.28,146.29,146.21,146.25,14166.0,140.9649,140.9745,140.8974,140.9359,14166.0
2023-12-29 13:05:00,146.26,146.28,146.12,146.12,13859.0,140.9456,140.9649,140.8107,140.8107,13859.0
2023-12-29 13:10:00,146.12,146.18,146.11,146.14,19476.0,140.8107,140.8685,140.801,140.8299,19476.0
2023-12-29 13:15:00,146.14,146.19,146.07,146.12,18962.0,140.8299,140.8781,140.7625,140.8107,18962.0
2023-12-29 13:20:00,146.13,146.2,146.12,146.14,12982.0,140.8203,140.8878,140.8107,140.8299,12982.0
2023-12-29 13:25:00,146.14,146.14,146.07,146.1,16291.0,140.8299,140.8299,140.7625,140.7914,16291.0
2023-12-29 13:30:00,146.1,146.14,146.06,146.06,13558.0,140.7914,140.8299,140.7528,140.7528,13558.0
2023-12-29 13:35:00,146.06,146.17,146.06,146.17,13954.0,140.7528,140.8589,140.7528,140.8589,13954.0
2023-12-29 13:40:00,146.17,146.18,146.1,146.15,15208.0,140.8589,140.8685,140.7914,140.8396,15208.0
2023-12-29 13:45:00,146.15,146.16,146.09,146.13,15347.0,140.8396,140.8492,140.7818,140.8203,15347.0
2023-12-29 13:50:00,146.12,146.21,146.12,146.13,15768.0,140.8107,140.8974,140.8107,140.8203,15768.0
2023-12-29 13:55:00,146.12,146.12,146.05,146.05,15616.0,140.8107,140.8107,140.7432,140.7432,15616.0
2023-12-29 14:00:00,146.06,146.11,146.05,146.09,17881.0,140.7528,140.801,140.7432,140.7818,17881.0
2023-12-29 14:05:00,146.08,146.14,146.02,146.05,21447.0,140.7721,140.8299,140.7143,140.7432,21447.0
2023-12-29 14:10:00,146.05,146.13,146.03,146.1,18243.0,140.7432,140.8203,140.7239,140.7914,18243.0
2023-12-29 14:15:00,146.08,146.15,146.07,146.12,11528.0,140.7721,140.8396,140.7625,140.8107,11528.0
2023-12-29 14:20:00,146.12,146.27,146.11,146.25,22706.0,140.8107,140.9552,140.801,140.9359,22706.0
2023-12-29 14:25:00,146.25,146.31,146.2,146.2,20993.0,140.9359,140.9938,140.8878,140.8878,20993.0
2023-12-29 14:30:00,146.2,146.22,146.16,146.18,14235.0,140.8878,140.907,140.8492,140.8685,14235.0
2023-12-29 14:35:00,146.18,146.23,146.17,146.2,15920.0,140.8685,140.9167,140.8589,140.8878,15920.0
2023-12-29 14:40:00,146.21,146.32,146.18,146.29,19752.0,140.8974,141.0034,140.8685,140.9745,19752.0
2023-12-29 14:45:00,146.3,146.34,146.28,146.31,25429.0,140.9841,141.0227,140.9649,140.9938,25429.0
2023-12-29 14:50:00,146.31,146.32,146.26,146.31,16085.0,140.9938,141.0034,140.9456,140.9938,16085.0
2023-12-29 14:55:00,146.32,146.36,146.22,146.24,25044.0,141.0034,141.0419,140.907,140.9263,25044.0
2023-12-29 15:00:00,146.23,146.28,146.2,146.26,18697.0,140.9167,140.9649,140.8878,140.9456,18697.0
2023-12-29 15:05:00,146.27,146.5,146.27,146.48,23404.0,140.9552,141.1769,140.9552,141.1576,23404.0
2023-12-29 15:10:00,146.48,146.54,146.45,146.48,54897.0,141.1576,141.2154,141.1287,141.1576,54897.0
2023-12-29 15:15:00,146.46,146.5,146.38,146.38,21646.0,141.1383,141.1769,141.0612,141.0612,21646.0
2023-12-29 15:20:00,146.39,146.43,146.3,146.38,19217.0,141.0709,141.1094,140.9841,141.0612,19217.0
2023-12-29 15:25:00,146.38,146.48,146.33,146.47,41673.0,141.0612,141.1576,141.013,141.148,41673.0
2023-12-29 15:30:00,146.45,146.56,146.43,146.49,34052.0,141.1287,141.2347,141.1094,141.1672,34052.0
2023-12-29 15:35:00,146.49,146.55,146.48,146.5,22113.0,141.1672,141.225,141.1576,141.1769,22113.0
2023-12-29 15:40:00,146.51,146.54,146.4,146.41,44936.0,141.1865,141.2154,141.0805,141.0901,44936.0
2023-12-29 15:45:00,146.41,146.53,146.41,146.46,57160.0,141.0901,141.2058,141.0901,141.1383,57160.0
2023-12-29 15:50:00,146.47,146.64,146.43,146.5,135966.0,141.148,141.3118,141.1094,141.1769,135966.0
2023-12-29 15:55:00,146.48,146.74,146.43,146.55,443213.0,141.1576,141.4081,141.1094,141.225,443213.0
2024-01-02 09:30:00,146.36,147.9,146.31,147.9,314505.0,141.0419,142.526,140.9938,142.526,314505.0
2024-01-02 09:35:00,147.9,148.31,147.72,148.04,151381.0,142.526,142.9211,142.3525,142.6609,151381.0
2024-01-02 09:40:00,148.06,148.65,148.06,148.41,104748.0,142.6802,143.2487,142.6802,143.0175,104748.0
2024-01-02 09:45:00,148.4,148.93,148.37,148.73,109401.0,143.0078,143.5186,142.9789,143.3258,109401.0
2024-01-02 09:50:00,148.75,148.82,148.36,148.62,55558.0,143.3451,143.4126,142.9693,143.2198,55558.0
2024-01-02 09:55:00,148.64,148.67,148.22,148.26,71689.0,143.2391,143.268,142.8344,142.8729,71689.0
2024-01-02 10:00:00,148.2,148.51,148.14,148.18,72009.0,142.8151,143.1138,142.7573,142.7958,72009.0
2024-01-02 10:05:00,148.18,148.3,148.1,148.27,46262.0,142.7958,142.9115,142.7187,142.8825,46262.0
2024-01-02 10:10:00,148.26,148.4,148.23,148.26,37967.0,142.8729,143.0078,142.844,142.8729,37967.0
2024-01-02 10:15:00,148.28,148.55,148.27,148.55,42844.0,142.8922,143.1524,142.8825,143.1524,42844.0
2024-01-02 10:20:00,148.55,148.78,148.52,148.76,47732.0,143.1524,143.374,143.1235,143.3547,47732.0
2024-01-02 10:25:00,148.77,148.87,148.72,148.73,33959.0,143.3644,143.4607,143.3162,143.3258,33959.0
2024-01-02 10:30:00,148.78,148.81,148.67,148.78,27649.0,143.374,143.4029,143.268,143.374,27649.0
2024-01-02 10:35:00,148.83,149.06,148.78,148.97,51836.0,143.4222,143.6438,143.374,143.5571,51836.0
2024-01-02 10:40:00,148.99,149.04,148.81,148.88,64876.0,143.5764,143.6246,143.4029,143.4704,64876.0
2024-01-02 10:45:00,148.88,149.34,148.87,149.34,86167.0,143.4704,143.9137,143.4607,143.9137,86167.0
2024-01-02 10:50:00,149.35,149.41,149.08,149.09,75918.0,143.9233,143.9811,143.6631,143.6728,75918.0
2024-01-02 10:55:00,149.08,149.19,148.9,149.05,45027.0,143.6631,143.7691,143.4897,143.6342,45027.0
2024-01-02 11:00:00,149.04,149.04,148.85,148.86,34016.0,143.6246,143.6246,143.4415,143.4511,34016.0
2024-01-02 11:05:00,148.89,149.07,148.86,148.93,29411.0,143.48,143.6535,143.4511,143.5186,29411.0
2024-01-02 11:10:00,148.93,148.98,148.71,148.84,55357.0,143.5186,143.5668,143.3066,143.4318,55357.0
2024-01-02 11:15:00,148.85,148.89,148.51,148.56,36046.0,143.4415,143.48,143.1138,143.162,36046.0
2024-01-02 11:20:00,148.56,148.58,148.44,148.46,22253.0,143.162,143.1813,143.0464,143.0656,22253.0
2024-01-02 11:25:00,148.45,148.46,148.24,148.35,34400.0,143.056,143.0656,142.8536,142.9596,34400.0
2024-01-02 11:30:00,148.34,148.53,148.28,148.51,38046.0,142.95,143.1331,142.8922,143.1138,38046.0
2024-01-02 11:35:00,148.54,148.54,148.31,148.31,35194.0,143.1427,143.1427,142.9211,142.9211,35194.0
2024-01-02 11:40:00,148.31,148.48,148.31,148.42,25283.0,142.9211,143.0849,142.9211,143.0271,25283.0
2024-01-02 11:45:00,148.43,148.57,148.38,148.49,37969.0,143.0367,143.1716,142.9886,143.0946,37969.0
2024-01-02 11:50:00,148.5,148.67,148.46,148.66,24545.0,143.1042,143.268,143.0656,143.2584,24545.0
2024-01-02 11:55:00,148.66,148.69,148.53,148.58,23935.0,143.2584,143.2873,143.1331,143.1813,23935.0
2024-01-02 12:00:00,148.57,148.61,148.53,148.55,28170.0,143.1716,143.2102,143.1331,143.1524,28170.0
2024-01-02 12:05:00,148.53,148.57,148.4,148.43,60943.0,143.1331,143.1716,143.0078,143.0367,60943.0
2024-01-02 12:10:00,148.42,148.51,148.4,148.41,27395.0,143.0271,143.1138,143.0078,143.0175,27395.0
2024-01-02 12:15:00,148.41,148.47,148.28,148.47,35786.0,143.0175,143.0753,142.8922,143.0753,35786.0
2024-01-02 12:20:00,148.48,148.53,148.34,148.43,31794.0,143.0849,143.1331,142.95,143.0367,31794.0
2024-01-02 12:25:00,148.43,148.43,148.29,148.35,36340.0,143.0367,143.0367,142.9018,142.9596,36340.0
2024-01-02 12:30:00,148.34,148.39,148.21,148.21,29010.0,142.95,142.9982,142.8247,142.8247,29010.0
2024-01-02 12:35:00,148.22,148.43,148.21,148.43,28020.0,142.8344,143.0367,142.8247,143.0367,28020.0
2024-01-02 12:40:00,148.42,148.42,148.28,148.39,33458.0,143.0271,143.0271,142.8922,142.9982,33458.0
2024-01-02 12:45:00,148.38,148.49,148.36,148.46,16628.0,142.9886,143.0946,142.9693,143.0656,16628.0
2024-01-02 12:50:00,148.45,148.5,148.35,148.47,19337.0,143.056,143.1042,142.9596,143.0753,19337.0
2024-01-02 12:55:00,148.46,148.57,148.46,148.55,13319.0,143.0656,143.1716,143.0656,143.1524,13319.0
2024-01-02 13:00:00,148.53,148.54,148.45,148.46,23164.0,143.1331,143.1427,143.056,143.0656,23164.0
2024-01-02 13:05:00,148.45,148.68,148.45,148.64,21571.0,143.056,143.2777,143.056,143.2391,21571.0
2024-01-02 13:10:00,148.65,148.67,148.52,148.55,18950.0,143.2487,143.268,143.1235,143.1524,18950.0
2024-01-02 13:15:00,148.54,148.58,148.52,148.56,16205.0,143.1427,143.1813,143.1235,143.162,16205.0
2024-01-02 13:20:00,148.55,148.57,148.38,148.47,17208.0,143.1524,143.1716,142.9886,143.0753,17208.0
2024-01-02 13:25:00,148.49,148.58,148.44,148.45,18184.0,143.0946,143.1813,143.0464,143.056,18184.0
2024-01-02 13:30:00,148.44,148.45,148.33,148.4,18626.0,143.0464,143.056,142.9404,143.0078,18626.0
2024-01-02 13:35:00,148.4,148.45,148.32,148.36,32771.0,143.0078,143.056,142.9307,142.9693,32771.0
2024-01-02 13:40:00,148.36,148.49,148.36,148.43,31842.0,142.9693,143.0946,142.9693,143.0367,31842.0
2024-01-02 13:45:00,148.43,148.45,148.33,148.42,35902.0,143.0367,143.056,142.9404,143.0271,35902.0
2024-01-02 13:50:00,148.42,148.57,148.42,148.48,30299.0,143.0271,143.1716,143.0271,143.0849,30299.0
2024-01-02 13:55:00,148.49,148.56,148.42,148.48,20200.0,143.0946,143.162,143.0271,143.0849,20200.0
2024-01-02 14:00:00,148.47,148.67,148.46,148.67,24209.0,143.0753,143.268,143.0656,143.268,24209.0
2024-01-02 14:05:00,148.68,148.72,148.59,148.65,20423.0,143.2777,143.3162,143.1909,143.2487,20423.0
2024-01-02 14:10:00,148.65,148.73,148.65,148.69,25671.0,143.2487,143.3258,143.2487,143.2873,25671.0
2024-01-02 14:15:00,148.68,148.91,148.66,148.9,29608.0,143.2777,143.4993,143.2584,143.4897,29608.0
2024-01-02 14:20:00,148.89,148.91,148.72,148.76,16958.0,143.48,143.4993,143.3162,143.3547,16958.0
2024-01-02 14:25:00,148.74,148.77,148.69,148.77,28464.0,143.3355,143.3644,143.2873,143.3644,28464.0
2024-01-02 14:30:00,148.75,148.86,148.75,148.75,22965.0,143.3451,143.4511,143.3451,143.3451,22965.0
2024-01-02 14:35:00,148.73,148.94,148.71,148.94,26784.0,143.3258,143.5282,143.3066,143.5282,26784.0
2024-01-02 14:40:00,148.94,148.98,148.89,148.94,31421.0,143.5282,143.5668,143.48,143.5282,31421.0
2024-01-02 14:45:00,148.93,148.96,148.85,148.88,34180.0,143.5186,143.5475,143.4415,143.4704,34180.0
2024-01-02 14:50:00,148.9,148.99,148.85,148.9,35980.0,143.4897,143.5764,143.4415,143.4897,35980.0
2024-01-02 14:55:00,148.87,148.98,148.84,148.97,30235.0,143.4607,143.5668,143.4318,143.5571,30235.0
2024-01-02 15:00:00,148.98,149.08,148.91,149.0,48653.0,143.5668,143.6631,143.4993,143.586,48653.0
2024-01-02 15:05:00,148.99,149.0,148.79,148.85,42564.0,143.5764,143.586,143.3837,143.4415,42564.0
2024-01-02 15:10:00,148.85,148.96,148.82,148.96,35968.0,143.4415,143.5475,143.4126,143.5475,35968.0
2024-01-02 15:15:00,148.96,149.0,148.81,148.95,48558.0,143.5475,143.586,143.4029,143.5378,48558.0
2024-01-02 15:20:00,148.96,149.05,148.78,148.79,44666.0,143.5475,143.6342,143.374,143.3837,44666.0
2024-01-02 15:25:00,148.75,148.81,148.67,148.68,53041.0,143.3451,143.4029,143.268,143.2777,53041.0
2024-01-02 15:30:00,148.69,148.79,148.59,148.65,50441.0,143.2873,143.3837,143.1909,143.2487,50441.0
2024-01-02 15:35:00,148.65,148.69,148.59,148.61,58401.0,143.2487,143.2873,143.1909,143.2102,58401.0
2024-01-02 15:40:00,148.62,148.63,148.35,148.49,102760.0,143.2198,143.2295,142.9596,143.0946,102760.0
2024-01-02 15:45:00,148.48,148.54,148.38,148.52,89029.0,143.0849,143.1427,142.9886,143.1235,89029.0
2024-01-02 15:50:00,148.53,148.67,148.45,148.61,133729.0,143.1331,143.268,143.056,143.2102,133729.0
2024-01-02 15:55:00,148.61,148.78,148.44,148.78,401437.0,143.2102,143.374,143.0464,143.374,401437.0
2024-01-03 09:30:00,148.34,149.2,147.9,147.97,506075.0,142.95,143.7788,142.526,142.5934,506075.0
2024-01-03 09:35:00,147.98,148.14,147.66,148.12,102917.0,142.6031,142.7573,142.2947,142.738,102917.0
2024-01-03 09:40:00,148.11,148.26,147.67,147.84,62284.0,142.7284,142.8729,142.3043,142.4682,62284.0
2024-01-03 09:45:00,147.84,148.31,147.8,148.21,92386.0,142.4682,142.9211,142.4296,142.8247,92386.0
2024-01-03 09:50:00,148.22,148.29,147.9,148.03,53703.0,142.8344,142.9018,142.526,142.6513,53703.0
2024-01-03 09:55:00,148.06,148.22,148.03,148.18,61821.0,142.6802,142.8344,142.6513,142.7958,61821.0
2024-01-03 10:00:00,148.2,148.45,148.05,148.45,65524.0,142.8151,143.056,142.6705,143.056,65524.0
2024-01-03 10:05:00,148.48,148.48,148.08,148.12,74702.0,143.0849,143.0849,142.6995,142.738,74702.0
2024-01-03 10:10:00,148.12,148.31,148.07,148.13,41635.0,142.738,142.9211,142.6898,142.7476,41635.0
2024-01-03 10:15:00,148.15,148.33,148.08,148.31,36951.0,142.7669,142.9404,142.6995,142.9211,36951.0
2024-01-03 10:20:00,148.31,148.47,148.23,148.27,33490.0,142.9211,143.0753,142.844,142.8825,33490.0
2024-01-03 10:25:00,148.28,148.47,148.26,148.38,38254.0,142.8922,143.0753,142.8729,142.9886,38254.0
2024-01-03 10:30:00,148.38,148.43,148.26,148.4,37828.0,142.9886,143.0367,142.8729,143.0078,37828.0
2024-01-03 10:35:00,148.4,148.54,148.3,148.37,52002.0,143.0078,143.1427,142.9115,142.9789,52002.0
2024-01-03 10:40:00,148.38,148.38,148.11,148.29,43176.0,142.9886,142.9886,142.7284,142.9018,43176.0
2024-01-03 10:45:00,148.31,148.39,148.17,148.23,44161.0,142.9211,142.9982,142.7862,142.844,44161.0
2024-01-03 10:50:00,148.24,148.24,147.85,147.88,57596.0,142.8536,142.8536,142.4778,142.5067,57596.0
2024-01-03 10:55:00,147.89,147.94,147.73,147.88,89691.0,142.5164,142.5645,142.3622,142.5067,89691.0
2024-01-03 11:00:00,147.89,148.05,147.88,148.02,54668.0,142.5164,142.6705,142.5067,142.6416,54668.0
2024-01-03 11:05:00,148.01,148.13,147.9,148.08,25181.0,142.632,142.7476,142.526,142.6995,25181.0
2024-01-03 11:10:00,148.09,148.3,148.07,148.26,17209.0,142.7091,142.9115,142.6898,142.8729,17209.0
2024-01-03 11:15:00,148.25,148.3,148.13,148.2,40531.0,142.8633,142.9115,142.7476,142.8151,40531.0
2024-01-03 11:20:00,148.19,148.41,148.18,148.41,19052.0,142.8055,143.0175,142.7958,143.0175,19052.0
2024-01-03 11:25:00,148.41,148.49,148.35,148.44,22332.0,143.0175,143.0946,142.9596,143.0464,22332.0
2024-01-03 11:30:00,148.45,148.46,148.21,148.28,19836.0,143.056,143.0656,142.8247,142.8922,19836.0
2024-01-03 11:35:00,148.29,148.43,148.28,148.35,35537.0,142.9018,143.0367,142.8922,142.9596,35537.0
2024-01-03 11:40:00,148.37,148.52,148.31,148.51,28820.0,142.9789,143.1235,142.9211,143.1138,28820.0
2024-01-03 11:45:00,148.5,148.5,148.32,148.38,17589.0,143.1042,143.1042,142.9307,142.9886,17589.0
2024-01-03 11:50:00,148.42,148.47,148.35,148.39,19838.0,143.0271,143.0753,142.9596,142.9982,19838.0
2024-01-03 11:55:00,148.38,148.44,148.33,148.38,27251.0,142.9886,143.0464,142.9404,142.9886,27251.0
2024-01-03 12:00:00,148.39,148.47,148.35,148.43,24215.0,142.9982,143.0753,142.9596,143.0367,24215.0
2024-01-03 12:05:00,148.44,148.47,148.36,148.4,25887.0,143.0464,143.0753,142.9693,143.0078,25887.0
2024-01-03 12:10:00,148.42,148.42,148.25,148.37,26361.0,143.0271,143.0271,142.8633,142.9789,26361.0
2024-01-03 12:15:00,148.37,148.49,148.37,148.44,21666.0,142.9789,143.0946,142.9789,143.0464,21666.0
2024-01-03 12:20:00,148.45,148.5,148.37,148.38,36792.0,143.056,143.1042,142.9789,142.9886,36792.0
2024-01-03 12:25:00,148.4,148.59,148.4,148.53,19864.0,143.0078,143.1909,143.0078,143.1331,19864.0
2024-01-03 12:30:00,148.54,148.57,148.48,148.52,22416.0,143.1427,143.1716,143.0849,143.1235,22416.0
2024-01-03 12:35:00,148.53,148.61,148.52,148.55,14908.0,143.1331,143.2102,143.1235,143.1524,14908.0
2024-01-03 12:40:00,148.55,148.71,148.52,148.71,19257.0,143.1524,143.3066,143.1235,143.3066,19257.0
2024-01-03 12:45:00,148.72,148.76,148.62,148.73,21429.0,143.3162,143.3547,143.2198,143.3258,21429.0
2024-01-03 12:50:00,148.73,148.73,148.65,148.69,11770.0,143.3258,143.3258,143.2487,143.2873,11770.0
2024-01-03 12:55:00,148.69,148.78,148.68,148.76,22002.0,143.2873,143.374,143.2777,143.3547,22002.0
2024-01-03 13:00:00,148.77,148.82,148.69,148.72,37426.0,143.3644,143.4126,143.2873,143.3162,37426.0
2024-01-03 13:05:00,148.71,148.74,148.58,148.74,20922.0,143.3066,143.3355,143.1813,143.3355,20922.0
2024-01-03 13:10:00,148.75,148.77,148.51,148.52,24877.0,143.3451,143.3644,143.1138,143.1235,24877.0
2024-01-03 13:15:00,148.52,148.55,148.44,148.46,16887.0,143.1235,143.1524,143.0464,143.0656,16887.0
2024-01-03 13:20:00,148.45,148.45,148.36,148.38,33046.0,143.056,143.056,142.9693,142.9886,33046.0
2024-01-03 13:25:00,148.37,148.38,148.31,148.36,24147.0,142.9789,142.9886,142.9211,142.9693,24147.0
2024-01-03 13:30:00,148.36,148.44,148.27,148.33,25299.0,142.9693,143.0464,142.8825,142.9404,25299.0
2024-01-03 13:35:00,148.32,148.36,148.27,148.35,23471.0,142.9307,142.9693,142.8825,142.9596,23471.0
2024-01-03 13:40:00,148.35,148.38,148.2,148.23,21233.0,142.9596,142.9886,142.8151,142.844,21233.0
2024-01-03 13:45:00,148.22,148.26,148.13,148.23,33213.0,142.8344,142.8729,142.7476,142.844,33213.0
2024-01-03 13:50:00,148.24,148.25,148.15,148.18,28084.0,142.8536,142.8633,142.7669,142.7958,28084.0
2024-01-03 13:55:00,148.19,148.21,147.9,147.95,37488.0,142.8055,142.8247,142.526,142.5742,37488.0
2024-01-03 14:00:00,147.95,148.09,147.86,147.99,33056.0,142.5742,142.7091,142.4874,142.6127,33056.0
2024-01-03 14:05:00,148.0,148.01,147.9,147.94,20917.0,142.6224,142.632,142.526,142.5645,20917.0
2024-01-03 14:10:00,147.92,148.07,147.91,147.99,25462.0,142.5453,142.6898,142.5356,142.6127,25462.0
2024-01-03 14:15:00,147.97,148.01,147.86,147.87,28319.0,142.5934,142.632,142.4874,142.4971,28319.0
2024-01-03 14:20:00,147.87,148.0,147.84,148.0,17406.0,142.4971,142.6224,142.4682,142.6224,17406.0
2024-01-03 14:25:00,147.98,148.07,147.93,147.94,40148.0,142.6031,142.6898,142.5549,142.5645,40148.0
2024-01-03 14:30:00,147.95,148.02,147.79,148.0,31801.0,142.5742,142.6416,142.42,142.6224,31801.0
2024-01-03 14:35:00,148.0,148.03,147.94,147.98,24967.0,142.6224,142.6513,142.5645,142.6031,24967.0
2024-01-03 14:40:00,147.97,148.0,147.89,147.96,28463.0,142.5934,142.6224,142.5164,142.5838,28463.0
2024-01-03 14:45:00,147.95,147.98,147.82,147.92,21917.0,142.5742,142.6031,142.4489,142.5453,21917.0
2024-01-03 14:50:00,147.92,147.94,147.78,147.8,21747.0,142.5453,142.5645,142.4104,142.4296,21747.0
2024-01-03 14:55:00,147.8,147.9,147.77,147.84,27896.0,142.4296,142.526,142.4007,142.4682,27896.0
2024-01-03 15:00:00,147.83,147.83,147.6,147.6,28339.0,142.4585,142.4585,142.2369,142.2369,28339.0
2024-01-03 15:05:00,147.6,147.64,147.56,147.63,29840.0,142.2369,142.2754,142.1983,142.2658,29840.0
2024-01-03 15:10:00,147.63,147.65,147.48,147.52,28147.0,142.2658,142.2851,142.1213,142.1598,28147.0
2024-01-03 15:15:00,147.5,147.51,147.41,147.49,22897.0,142.1405,142.1502,142.0538,142.1309,22897.0
2024-01-03 15:20:00,147.5,147.52,147.27,147.3,30852.0,142.1405,142.1598,141.9189,141.9478,30852.0
2024-01-03 15:25:00,147.3,147.46,147.26,147.46,36971.0,141.9478,142.102,141.9092,142.102,36971.0
2024-01-03 15:30:00,147.47,147.5,147.36,147.42,37677.0,142.1116,142.1405,142.0056,142.0634,37677.0
2024-01-03 15:35:00,147.42,147.51,147.4,147.45,40062.0,142.0634,142.1502,142.0442,142.0923,40062.0
2024-01-03 15:40:00,147.46,147.57,147.45,147.53,53884.0,142.102,142.208,142.0923,142.1694,53884.0
2024-01-03 15:45:00,147.52,147.59,147.48,147.51,69488.0,142.1598,142.2273,142.1213,142.1502,69488.0
2024-01-03 15:50:00,147.5,147.51,147.17,147.25,159617.0,142.1405,142.1502,141.8225,141.8996,159617.0
2024-01-03 15:55:00,147.25,147.95,147.25,147.84,600509.0,141.8996,142.5742,141.8996,142.4682,600509.0
2024-01-04 09:30:00,148.05,148.59,147.77,148.15,153935.0,142.6705,143.1909,142.4007,142.7669,153935.0
2024-01-04 09:35:00,148.1,148.3,148.0,148.23,24220.0,142.7187,142.9115,142.6224,142.844,24220.0
2024-01-04 09:40:00,148.25,148.46,148.25,148.39,43864.0,142.8633,143.0656,142.8633,142.9982,43864.0
2024-01-04 09:45:00,148.42,148.56,148.26,148.4,39548.0,143.0271,143.162,142.8729,143.0078,39548.0
2024-01-04 09:50:00,148.41,148.61,148.38,148.53,35803.0,143.0175,143.2102,142.9886,143.1331,35803.0
2024-01-04 09:55:00,148.52,148.89,148.52,148.89,51079.0,143.1235,143.48,143.1235,143.48,51079.0
2024-01-04 10:00:00,148.88,149.06,148.78,148.78,63421.0,143.4704,143.6438,143.374,143.374,63421.0
2024-01-04 10:05:00,148.82,148.94,148.81,148.89,13885.0,143.4126,143.5282,143.4029,143.48,13885.0
2024-01-04 10:10:00,148.9,149.04,148.88,148.93,49479.0,143.4897,143.6246,143.4704,143.5186,49479.0
2024-01-04 10:15:00,148.94,149.03,148.66,148.66,44365.0,143.5282,143.6149,143.2584,143.2584,44365.0
2024-01-04 10:20:00,148.66,148.78,148.62,148.66,29812.0,143.2584,143.374,143.2198,143.2584,29812.0
2024-01-04 10:25:00,148.69,148.93,148.65,148.92,29682.0,143.2873,143.5186,143.2487,143.5089,29682.0
2024-01-04 10:30:00,148.92,149.02,148.82,148.95,41251.0,143.5089,143.6053,143.4126,143.5378,41251.0
2024-01-04 10:35:00,148.95,149.02,148.91,148.91,38059.0,143.5378,143.6053,143.4993,143.4993,38059.0
2024-01-04 10:40:00,148.91,149.07,148.9,149.03,33789.0,143.4993,143.6535,143.4897,143.6149,33789.0
2024-01-04 10:45:00,149.02,149.07,148.95,149.02,42680.0,143.6053,143.6535,143.5378,143.6053,42680.0
2024-01-04 10:50:00,149.02,149.07,148.95,149.0,33611.0,143.6053,143.6535,143.5378,143.586,33611.0
2024-01-04 10:55:00,149.0,149.24,148.94,149.21,45969.0,143.586,143.8173,143.5282,143.7884,45969.0
2024-01-04 11:00:00,149.19,149.21,149.03,149.11,33823.0,143.7691,143.7884,143.6149,143.692,33823.0
2024-01-04 11:05:00,149.11,149.16,149.03,149.11,22651.0,143.692,143.7402,143.6149,143.692,22651.0
2024-01-04 11:10:00,149.11,149.24,149.1,149.21,25821.0,143.692,143.8173,143.6824,143.7884,25821.0
2024-01-04 11:15:00,149.22,149.27,148.9,148.93,27932.0,143.798,143.8462,143.4897,143.5186,27932.0
2024-01-04 11:20:00,148.93,148.99,148.85,148.97,20252.0,143.5186,143.5764,143.4415,143.5571,20252.0
2024-01-04 11:25:00,148.99,149.02,148.92,148.96,36673.0,143.5764,143.6053,143.5089,143.5475,36673.0
2024-01-04 11:30:00,148.96,148.96,148.69,148.76,63536.0,143.5475,143.5475,143.2873,143.3547,63536.0
2024-01-04 11:35:00,148.76,148.82,148.71,148.79,33323.0,143.3547,143.4126,143.3066,143.3837,33323.0
2024-01-04 11:40:00,148.77,148.82,148.73,148.74,30570.0,143.3644,143.4126,143.3258,143.3355,30570.0
2024-01-04 11:45:00,148.73,148.77,148.69,148.73,22821.0,143.3258,143.3644,143.2873,143.3258,22821.0
2024-01-04 11:50:00,148.76,148.88,148.71,148.85,24438.0,143.3547,143.4704,143.3066,143.4415,24438.0
2024-01-04 11:55:00,148.85,148.93,148.79,148.84,33762.0,143.4415,143.5186,143.3837,143.4318,33762.0
2024-01-04 12:00:00,148.84,148.91,148.77,148.79,16441.0,143.4318,143.4993,143.3644,143.3837,16441.0
2024-01-04 12:05:00,148.78,148.85,148.74,148.85,27241.0,143.374,143.4415,143.3355,143.4415,27241.0
2024-01-04 12:10:00,148.84,148.91,148.74,148.81,26188.0,143.4318,143.4993,143.3355,143.4029,26188.0
2024-01-04 12:15:00,148.79,148.87,148.78,148.83,23529.0,143.3837,143.4607,143.374,143.4222,23529.0
2024-01-04 12:20:00,148.8,148.83,148.69,148.74,29326.0,143.3933,143.4222,143.2873,143.3355,29326.0
2024-01-04 12:25:00,148.74,148.83,148.74,148.76,15550.0,143.3355,143.4222,143.3355,143.3547,15550.0
2024-01-04 12:30:00,148.76,148.78,148.68,148.78,24022.0,143.3547,143.374,143.2777,143.374,24022.0
2024-01-04 12:35:00,148.78,148.91,148.78,148.84,22369.0,143.374,143.4993,143.374,143.4318,22369.0
2024-01-04 12:40:00,148.84,148.88,148.72,148.74,29610.0,143.4318,143.4704,143.3162,143.3355,29610.0
2024-01-04 12:45:00,148.74,148.85,148.7,148.83,30547.0,143.3355,143.4415,143.2969,143.4222,30547.0
2024-01-04 12:50:00,148.81,148.82,148.74,148.74,32937.0,143.4029,143.4126,143.3355,143.3355,32937.0
2024-01-04 12:55:00,148.74,148.81,148.69,148.78,21403.0,143.3355,143.4029,143.2873,143.374,21403.0
2024-01-04 13:00:00,148.79,148.85,148.75,148.83,20098.0,143.3837,143.4415,143.3451,143.4222,20098.0
2024-01-04 13:05:00,148.82,148.85,148.74,148.77,27356.0,143.4126,143.4415,143.3355,143.3644,27356.0
2024-01-04 13:10:00,148.77,148.82,148.71,148.78,20473.0,143.3644,143.4126,143.3066,143.374,20473.0
2024-01-04 13:15:00,148.78,148.82,148.71,148.73,35781.0,143.374,143.4126,143.3066,143.3258,35781.0
2024-01-04 13:20:00,148.74,148.77,148.73,148.76,15569.0,143.3355,143.3644,143.3258,143.3547,15569.0
2024-01-04 13:25:00,148.76,148.78,148.71,148.72,14976.0,143.3547,143.374,143.3066,143.3162,14976.0
2024-01-04 13:30:00,148.72,148.74,148.65,148.72,21150.0,143.3162,143.3355,143.2487,143.3162,21150.0
2024-01-04 13:35:00,148.71,148.73,148.66,148.72,15275.0,143.3066,143.3258,143.2584,143.3162,15275.0
2024-01-04 13:40:00,148.72,148.8,148.68,148.78,17669.0,143.3162,143.3933,143.2777,143.374,17669.0
2024-01-04 13:45:00,148.77,148.83,148.74,148.82,27051.0,143.3644,143.4222,143.3355,143.4126,27051.0
2024-01-04 13:50:00,148.82,148.93,148.82,148.9,38555.0,143.4126,143.5186,143.4126,143.4897,38555.0
2024-01-04 13:55:00,148.9,148.93,148.87,148.92,20487.0,143.4897,143.5186,143.4607,143.5089,20487.0
2024-01-04 14:00:00,148.93,149.0,148.86,148.93,22107.0,143.5186,143.586,143.4511,143.5186,22107.0
2024-01-04 14:05:00,148.93,148.95,148.85,148.9,28131.0,143.5186,143.5378,143.4415,143.4897,28131.0
2024-01-04 14:10:00,148.9,149.03,148.88,148.96,37740.0,143.4897,143.6149,143.4704,143.5475,37740.0
2024-01-04 14:15:00,148.97,149.01,148.95,148.97,18147.0,143.5571,143.5957,143.5378,143.5571,18147.0
2024-01-04 14:20:00,148.96,149.01,148.94,149.0,26647.0,143.5475,143.5957,143.5282,143.586,26647.0
2024-01-04 14:25:00,149.0,149.04,148.96,148.97,18524.0,143.586,143.6246,143.5475,143.5571,18524.0
2024-01-04 14:30:00,148.96,148.99,148.9,148.91,17442.0,143.5475,143.5764,143.4897,143.4993,17442.0
2024-01-04 14:35:00,148.91,148.92,148.84,148.9,13137.0,143.4993,143.5089,143.4318,143.4897,13137.0
2024-01-04 14:40:00,148.91,148.95,148.86,148.89,17166.0,143.4993,143.5378,143.4511,143.48,17166.0
2024-01-04 14:45:00,148.89,149.03,148.87,149.01,23789.0,143.48,143.6149,143.4607,143.5957,23789.0
2024-01-04 14:50:00,149.02,149.13,149.02,149.12,23075.0,143.6053,143.7113,143.6053,143.7017,23075.0
2024-01-04 14:55:00,149.12,149.12,149.03,149.07,25367.0,143.7017,143.7017,143.6149,143.6535,25367.0
2024-01-04 15:00:00,149.08,149.12,148.97,149.02,19897.0,143.6631,143.7017,143.5571,143.6053,19897.0
2024-01-04 15:05:00,149.03,149.18,149.02,149.17,27896.0,143.6149,143.7595,143.6053,143.7498,27896.0
2024-01-04 15:10:00,149.18,149.21,149.09,149.09,22985.0,143.7595,143.7884,143.6728,143.6728,22985.0
2024-01-04 15:15:00,149.1,149.14,149.04,149.07,34018.0,143.6824,143.7209,143.6246,143.6535,34018.0
2024-01-04 15:20:00,149.06,149.15,149.06,149.09,26719.0,143.6438,143.7306,143.6438,143.6728,26719.0
2024-01-04 15:25:00,149.1,149.12,149.01,149.06,24678.0,143.6824,143.7017,143.5957,143.6438,24678.0
2024-01-04 15:30:00,149.06,149.1,148.93,149.0,58570.0,143.6438,143.6824,143.5186,143.586,58570.0
2024-01-04 15:35:00,148.97,149.07,148.97,149.03,48895.0,143.5571,143.6535,143.5571,143.6149,48895.0
2024-01-04 15:40:00,149.04,149.08,148.99,149.01,53955.0,143.6246,143.6631,143.5764,143.5957,53955.0
2024-01-04 15:45:00,149.01,149.09,148.93,148.93,84619.0,143.5957,143.6728,143.5186,143.5186,84619.0
2024-01-04 15:50:00,148.93,149.03,148.81,148.88,159396.0,143.5186,143.6149,143.4029,143.4704,159396.0
2024-01-04 15:55:00,148.88,148.91,148.61,148.68,510785.0,143.4704,143.4993,143.2102,143.2777,510785.0
2024-01-05 09:30:00,148.72,148.87,147.72,147.72,117182.0,143.3162,143.4607,142.3525,142.3525,117182.0
2024-01-05 09:35:00,147.76,148.3,147.76,148.16,30420.0,142.3911,142.9115,142.3911,142.7765,30420.0
2024-01-05 09:40:00,148.14,148.36,148.03,148.18,25235.0,142.7573,142.9693,142.6513,142.7958,25235.0
2024-01-05 09:45:00,148.15,148.27,148.07,148.11,28094.0,142.7669,142.8825,142.6898,142.7284,28094.0
2024-01-05 09:50:00,148.07,148.19,148.03,148.04,19716.0,142.6898,142.8055,142.6513,142.6609,19716.0
2024-01-05 09:55:00,148.03,148.27,147.94,148.19,31108.0,142.6513,142.8825,142.5645,142.8055,31108.0
2024-01-05 10:00:00,148.2,148.39,148.12,148.29,45939.0,142.8151,142.9982,142.738,142.9018,45939.0
2024-01-05 10:05:00,148.34,148.52,148.08,148.09,104227.0,142.95,143.1235,142.6995,142.7091,104227.0
2024-01-05 10:10:00,148.08,148.18,147.87,147.97,99039.0,142.6995,142.7958,142.4971,142.5934,99039.0
2024-01-05 10:15:00,147.96,148.24,147.89,148.19,38509.0,142.5838,142.8536,142.5164,142.8055,38509.0
2024-01-05 10:20:00,148.18,148.44,148.17,148.44,34603.0,142.7958,143.0464,142.7862,143.0464,34603.0
2024-01-05 10:25:00,148.47,148.47,148.17,148.17,32700.0,143.0753,143.0753,142.7862,142.7862,32700.0
2024-01-05 10:30:00,148.18,148.19,148.02,148.09,45468.0,142.7958,142.8055,142.6416,142.7091,45468.0
2024-01-05 10:35:00,148.08,148.08,147.9,147.91,21527.0,142.6995,142.6995,142.526,142.5356,21527.0
2024-01-05 10:40:00,147.91,148.1,147.83,147.98,17212.0,142.5356,142.7187,142.4585,142.6031,17212.0
2024-01-05 10:45:00,147.99,148.04,147.8,147.87,22733.0,142.6127,142.6609,142.4296,142.4971,22733.0
2024-01-05 10:50:00,147.88,147.93,147.77,147.8,22482.0,142.5067,142.5549,142.4007,142.4296,22482.0
2024-01-05 10:55:00,147.78,147.85,147.7,147.71,40501.0,142.4104,142.4778,142.3333,142.3429,40501.0
2024-01-05 11:00:00,147.71,147.92,147.71,147.87,17766.0,142.3429,142.5453,142.3429,142.4971,17766.0
2024-01-05 11:05:00,147.89,147.89,147.75,147.84,37030.0,142.5164,142.5164,142.3814,142.4682,37030.0
2024-01-05 11:10:00,147.85,147.95,147.85,147.87,16681.0,142.4778,142.5742,142.4778,142.4971,16681.0
2024-01-05 11:15:00,147.88,147.89,147.66,147.75,46938.0,142.5067,142.5164,142.2947,142.3814,46938.0
2024-01-05 11:20:00,147.78,147.85,147.69,147.83,43389.0,142.4104,142.4778,142.3236,142.4585,43389.0
2024-01-05 11:25:00,147.83,147.94,147.75,147.86,117527.0,142.4585,142.5645,142.3814,142.4874,117527.0
2024-01-05 11:30:00,147.87,147.97,147.84,147.89,20579.0,142.4971,142.5934,142.4682,142.5164,20579.0
2024-01-05 11:35:00,147.9,147.9,147.55,147.57,25135.0,142.526,142.526,142.1887,142.208,25135.0
2024-01-05 11:40:00,147.59,147.75,147.58,147.74,15166.0,142.2273,142.3814,142.2176,142.3718,15166.0
2024-01-05 11:45:00,147.75,147.76,147.57,147.6,24189.0,142.3814,142.3911,142.208,142.2369,24189.0
2024-01-05 11:50:00,147.61,147.66,147.4,147.44,21806.0,142.2465,142.2947,142.0442,142.0827,21806.0
2024-01-05 11:55:00,147.43,147.51,147.34,147.43,28813.0,142.0731,142.1502,141.9863,142.0731,28813.0
2024-01-05 12:00:00,147.43,147.51,147.32,147.32,28074.0,142.0731,142.1502,141.9671,141.9671,28074.0
2024-01-05 12:05:00,147.32,147.4,147.24,147.26,29721.0,141.9671,142.0442,141.89,141.9092,29721.0
2024-01-05 12:10:00,147.26,147.28,147.08,147.09,18580.0,141.9092,141.9285,141.7358,141.7454,18580.0
2024-01-05 12:15:00,147.09,147.09,146.94,147.03,32455.0,141.7454,141.7454,141.6009,141.6876,32455.0
2024-01-05 12:20:00,147.02,147.09,146.87,146.87,29256.0,141.678,141.7454,141.5334,141.5334,29256.0
2024-01-05 12:25:00,146.87,146.94,146.85,146.88,21796.0,141.5334,141.6009,141.5141,141.5431,21796.0
2024-01-05 12:30:00,146.86,146.92,146.8,146.84,7729.0,141.5238,141.5816,141.466,141.5045,7729.0
2024-01-05 12:35:00,146.86,146.96,146.83,146.84,22330.0,141.5238,141.6201,141.4949,141.5045,22330.0
2024-01-05 12:40:00,146.84,146.96,146.83,146.88,8587.0,141.5045,141.6201,141.4949,141.5431,8587.0
2024-01-05 12:45:00,146.87,146.89,146.82,146.86,9246.0,141.5334,141.5527,141.4852,141.5238,9246.0
2024-01-05 12:50:00,146.87,146.96,146.84,146.87,12766.0,141.5334,141.6201,141.5045,141.5334,12766.0
2024-01-05 12:55:00,146.86,146.92,146.81,146.83,8948.0,141.5238,141.5816,141.4756,141.4949,8948.0
2024-01-05 13:00:00,146.83,146.83,146.68,146.74,15141.0,141.4949,141.4949,141.3503,141.4081,15141.0
2024-01-05 13:05:00,146.74,146.74,146.62,146.67,10660.0,141.4081,141.4081,141.2925,141.3407,10660.0
2024-01-05 13:10:00,146.68,146.79,146.63,146.71,20760.0,141.3503,141.4563,141.3021,141.3792,20760.0
2024-01-05 13:15:00,146.71,146.72,146.55,146.55,23388.0,141.3792,141.3889,141.225,141.225,23388.0
2024-01-05 13:20:00,146.57,146.7,146.56,146.69,12323.0,141.2443,141.3696,141.2347,141.36,12323.0
2024-01-05 13:25:00,146.69,146.9,146.69,146.85,30219.0,141.36,141.5623,141.36,141.5141,30219.0
2024-01-05 13:30:00,146.86,146.95,146.71,146.81,26591.0,141.5238,141.6105,141.3792,141.4756,26591.0
2024-01-05 13:35:00,146.84,146.93,146.76,146.9,19257.0,141.5045,141.5912,141.4274,141.5623,19257.0
2024-01-05 13:40:00,146.91,146.99,146.88,146.88,14974.0,141.572,141.6491,141.5431,141.5431,14974.0
2024-01-05 13:45:00,146.89,146.98,146.89,146.92,11495.0,141.5527,141.6394,141.5527,141.5816,11495.0
2024-01-05 13:50:00,146.92,147.02,146.89,146.97,24944.0,141.5816,141.678,141.5527,141.6298,24944.0
2024-01-05 13:55:00,146.96,147.07,146.96,146.97,21673.0,141.6201,141.7262,141.6201,141.6298,21673.0
2024-01-05 14:00:00,146.98,147.05,146.96,147.03,22375.0,141.6394,141.7069,141.6201,141.6876,22375.0
2024-01-05 14:05:00,147.03,147.1,147.0,147.02,15121.0,141.6876,141.7551,141.6587,141.678,15121.0
2024-01-05 14:10:00,147.02,147.14,147.02,147.11,17816.0,141.678,141.7936,141.678,141.7647,17816.0
2024-01-05 14:15:00,147.12,147.22,147.0,147.04,15802.0,141.7743,141.8707,141.6587,141.6972,15802.0
2024-01-05 14:20:00,147.04,147.11,147.02,147.09,11640.0,141.6972,141.7647,141.678,141.7454,11640.0
2024-01-05 14:25:00,147.08,147.16,147.07,147.07,14385.0,141.7358,141.8129,141.7262,141.7262,14385.0
2024-01-05 14:30:00,147.07,147.13,147.03,147.06,16776.0,141.7262,141.784,141.6876,141.7165,16776.0
2024-01-05 14:35:00,147.07,147.19,147.07,147.14,14898.0,141.7262,141.8418,141.7262,141.7936,14898.0
2024-01-05 14:40:00,147.13,147.13,146.97,147.01,19841.0,141.784,141.784,141.6298,141.6683,19841.0
2024-01-05 14:45:00,147.01,147.02,146.89,146.91,25774.0,141.6683,141.678,141.5527,141.572,25774.0
2024-01-05 14:50:00,146.93,146.93,146.83,146.89,26620.0,141.5912,141.5912,141.4949,141.5527,26620.0
2024-01-05 14:55:00,146.89,146.92,146.78,146.82,14016.0,141.5527,141.5816,141.4467,141.4852,14016.0
2024-01-05 15:00:00,146.82,146.98,146.79,146.95,21433.0,141.4852,141.6394,141.4563,141.6105,21433.0
2024-01-05 15:05:00,146.95,146.98,146.83,146.83,24748.0,141.6105,141.6394,141.4949,141.4949,24748.0
2024-01-05 15:10:00,146.84,146.98,146.84,146.95,24188.0,141.5045,141.6394,141.5045,141.6105,24188.0
2024-01-05 15:15:00,146.94,146.97,146.89,146.96,15622.0,141.6009,141.6298,141.5527,141.6201,15622.0
2024-01-05 15:20:00,146.97,147.06,146.91,146.94,23253.0,141.6298,141.7165,141.572,141.6009,23253.0
2024-01-05 15:25:00,146.94,147.0,146.88,146.96,24744.0,141.6009,141.6587,141.5431,141.6201,24744.0
2024-01-05 15:30:00,146.95,146.97,146.84,146.9,45002.0,141.6105,141.6298,141.5045,141.5623,45002.0
2024-01-05 15:35:00,146.89,146.96,146.87,146.96,32052.0,141.5527,141.6201,141.5334,141.6201,32052.0
2024-01-05 15:40:00,146.97,147.22,146.97,147.22,54456.0,141.6298,141.8707,141.6298,141.8707,54456.0
2024-01-05 15:45:00,147.23,147.31,147.11,147.27,70116.0,141.8803,141.9574,141.7647,141.9189,70116.0
2024-01-05 15:50:00,147.26,147.4,147.23,147.38,76695.0,141.9092,142.0442,141.8803,142.0249,76695.0
2024-01-05 15:55:00,147.38,147.47,147.3,147.4,282759.0,142.0249,142.1116,141.9478,142.0442,282759.0
2024-01-08 09:30:00,147.91,148.62,147.91,148.45,135579.0,142.5356,143.2198,142.5356,143.056,135579.0
2024-01-08 09:35:00,148.4,148.48,148.03,148.14,32476.0,143.0078,143.0849,142.6513,142.7573,32476.0
2024-01-08 09:40:00,148.1,148.3,147.99,148.1,37705.0,142.7187,142.9115,142.6127,142.7187,37705.0
2024-01-08 09:45:00,148.11,148.32,148.04,148.26,34701.0,142.7284,142.9307,142.6609,142.8729,34701.0
2024-01-08 09:50:00,148.23,148.23,147.95,148.01,57253.0,142.844,142.844,142.5742,142.632,57253.0
2024-01-08 09:55:00,148.03,148.23,148.01,148.23,62386.0,142.6513,142.844,142.632,142.844,62386.0
2024-01-08 10:00:00,148.25,148.28,147.82,147.89,33132.0,142.8633,142.8922,142.4489,142.5164,33132.0
2024-01-08 10:05:00,147.9,147.93,147.67,147.9,56962.0,142.526,142.5549,142.3043,142.526,56962.0
2024-01-08 10:10:00,147.91,148.05,147.82,147.82,84303.0,142.5356,142.6705,142.4489,142.4489,84303.0
2024-01-08 10:15:00,147.82,147.92,147.65,147.76,42334.0,142.4489,142.5453,142.2851,142.3911,42334.0
2024-01-08 10:20:00,147.78,147.97,147.73,147.97,59335.0,142.4104,142.5934,142.3622,142.5934,59335.0
2024-01-08 10:25:00,147.95,148.02,147.69,147.7,17506.0,142.5742,142.6416,142.3236,142.3333,17506.0
2024-01-08 10:30:00,147.71,147.97,147.71,147.97,34281.0,142.3429,142.5934,142.3429,142.5934,34281.0
2024-01-08 10:35:00,147.97,147.97,147.78,147.8,17673.0,142.5934,142.5934,142.4104,142.4296,17673.0
2024-01-08 10:40:00,147.79,147.91,147.7,147.77,33702.0,142.42,142.5356,142.3333,142.4007,33702.0
2024-01-08 10:45:00,147.77,148.07,147.72,148.07,74596.0,142.4007,142.6898,142.3525,142.6898,74596.0
2024-01-08 10:50:00,148.06,148.08,147.83,147.87,20857.0,142.6802,142.6995,142.4585,142.4971,20857.0
2024-01-08 10:55:00,147.85,147.93,147.83,147.93,16088.0,142.4778,142.5549,142.4585,142.5549,16088.0
2024-01-08 11:00:00,147.93,147.93,147.81,147.82,16287.0,142.5549,142.5549,142.4393,142.4489,16287.0
2024-01-08 11:05:00,147.82,147.97,147.82,147.88,20391.0,142.4489,142.5934,142.4489,142.5067,20391.0
2024-01-08 11:10:00,147.93,147.99,147.81,147.97,18231.0,142.5549,142.6127,142.4393,142.5934,18231.0
2024-01-08 11:15:00,147.98,148.01,147.86,147.87,21259.0,142.6031,142.632,142.4874,142.4971,21259.0
2024-01-08 11:20:00,147.88,147.99,147.86,147.94,84060.0,142.5067,142.6127,142.4874,142.5645,84060.0
2024-01-08 11:25:00,147.94,148.03,147.89,147.93,11245.0,142.5645,142.6513,142.5164,142.5549,11245.0
2024-01-08 11:30:00,147.94,147.94,147.78,147.89,15887.0,142.5645,142.5645,142.4104,142.5164,15887.0
2024-01-08 11:35:00,147.89,147.94,147.83,147.9,30465.0,142.5164,142.5645,142.4585,142.526,30465.0
2024-01-08 11:40:00,147.86,147.97,147.83,147.97,33227.0,142.4874,142.5934,142.4585,142.5934,33227.0
2024-01-08 11:45:00,148.0,148.07,147.92,147.93,19163.0,142.6224,142.6898,142.5453,142.5549,19163.0
2024-01-08 11:50:00,147.92,148.0,147.91,147.94,18031.0,142.5453,142.6224,142.5356,142.5645,18031.0
2024-01-08 11:55:00,147.94,147.99,147.88,147.94,21704.0,142.5645,142.6127,142.5067,142.5645,21704.0
2024-01-08 12:00:00,147.93,148.09,147.88,148.09,48250.0,142.5549,142.7091,142.5067,142.7091,48250.0
2024-01-08 12:05:00,148.09,148.14,148.05,148.11,39313.0,142.7091,142.7573,142.6705,142.7284,39313.0
2024-01-08 12:10:00,148.11,148.19,148.07,148.18,29109.0,142.7284,142.8055,142.6898,142.7958,29109.0
2024-01-08 12:15:00,148.17,148.21,148.1,148.13,16184.0,142.7862,142.8247,142.7187,142.7476,16184.0
2024-01-08 12:20:00,148.12,148.17,148.06,148.16,29005.0,142.738,142.7862,142.6802,142.7765,29005.0
2024-01-08 12:25:00,148.15,148.15,148.0,148.03,24635.0,142.7669,142.7669,142.6224,142.6513,24635.0
2024-01-08 12:30:00,148.03,148.04,147.89,147.99,11150.0,142.6513,142.6609,142.5164,142.6127,11150.0
2024-01-08 12:35:00,148.0,148.08,147.98,148.07,8603.0,142.6224,142.6995,142.6031,142.6898,8603.0
2024-01-08 12:40:00,148.05,148.07,147.95,148.0,11853.0,142.6705,142.6898,142.5742,142.6224,11853.0
2024-01-08 12:45:00,148.0,148.13,148.0,148.09,21343.0,142.6224,142.7476,142.6224,142.7091,21343.0
2024-01-08 12:50:00,148.09,148.19,148.09,148.17,6731.0,142.7091,142.8055,142.7091,142.7862,6731.0
2024-01-08 12:55:00,148.18,148.19,148.08,148.13,22015.0,142.7958,142.8055,142.6995,142.7476,22015.0
2024-01-08 13:00:00,148.13,148.15,148.06,148.07,12396.0,142.7476,142.7669,142.6802,142.6898,12396.0
2024-01-08 13:05:00,148.06,148.15,148.02,148.08,23494.0,142.6802,142.7669,142.6416,142.6995,23494.0
2024-01-08 13:10:00,148.08,148.09,147.95,148.01,14601.0,142.6995,142.7091,142.5742,142.632,14601.0
2024-01-08 13:15:00,148.0,148.02,147.92,147.93,18634.0,142.6224,142.6416,142.5453,142.5549,18634.0
2024-01-08 13:20:00,147.91,147.98,147.9,147.94,15490.0,142.5356,142.6031,142.526,142.5645,15490.0
2024-01-08 13:25:00,147.96,147.98,147.88,147.96,19816.0,142.5838,142.6031,142.5067,142.5838,19816.0
2024-01-08 13:30:00,147.96,147.97,147.84,147.86,24990.0,142.5838,142.5934,142.4682,142.4874,24990.0
2024-01-08 13:35:00,147.86,147.91,147.81,147.88,27875.0,142.4874,142.5356,142.4393,142.5067,27875.0
2024-01-08 13:40:00,147.87,147.98,147.86,147.94,28815.0,142.4971,142.6031,142.4874,142.5645,28815.0
2024-01-08 13:45:00,147.94,147.96,147.87,147.92,34189.0,142.5645,142.5838,142.4971,142.5453,34189.0
2024-01-08 13:50:00,147.92,147.96,147.87,147.94,18232.0,142.5453,142.5838,142.4971,142.5645,18232.0
2024-01-08 13:55:00,147.94,148.0,147.92,147.99,10067.0,142.5645,142.6224,142.5453,142.6127,10067.0
2024-01-08 14:00:00,147.98,148.02,147.91,147.99,27757.0,142.6031,142.6416,142.5356,142.6127,27757.0
2024-01-08 14:05:00,147.98,148.05,147.94,148.01,10338.0,142.6031,142.6705,142.5645,142.632,10338.0
2024-01-08 14:10:00,148.02,148.17,148.02,148.11,27382.0,142.6416,142.7862,142.6416,142.7284,27382.0
2024-01-08 14:15:00,148.13,148.25,148.13,148.2,37732.0,142.7476,142.8633,142.7476,142.8151,37732.0
2024-01-08 14:20:00,148.18,148.28,148.09,148.28,23595.0,142.7958,142.8922,142.7091,142.8922,23595.0
2024-01-08 14:25:00,148.27,148.43,148.27,148.38,32050.0,142.8825,143.0367,142.8825,142.9886,32050.0
2024-01-08 14:30:00,148.39,148.6,148.39,148.48,33896.0,142.9982,143.2006,142.9982,143.0849,33896.0
2024-01-08 14:35:00,148.49,148.52,148.4,148.42,30760.0,143.0946,143.1235,143.0078,143.0271,30760.0
2024-01-08 14:40:00,148.43,148.62,148.42,148.55,26757.0,143.0367,143.2198,143.0271,143.1524,26757.0
2024-01-08 14:45:00,148.55,148.58,148.51,148.54,22202.0,143.1524,143.1813,143.1138,143.1427,22202.0
2024-01-08 14:50:00,148.55,148.61,148.48,148.56,18268.0,143.1524,143.2102,143.0849,143.162,18268.0
2024-01-08 14:55:00,148.57,148.69,148.57,148.61,23087.0,143.1716,143.2873,143.1716,143.2102,23087.0
2024-01-08 15:00:00,148.59,148.64,148.5,148.62,21435.0,143.1909,143.2391,143.1042,143.2198,21435.0
2024-01-08 15:05:00,148.61,148.63,148.52,148.55,18484.0,143.2102,143.2295,143.1235,143.1524,18484.0
2024-01-08 15:10:00,148.56,148.58,148.43,148.44,23799.0,143.162,143.1813,143.0367,143.0464,23799.0
2024-01-08 15:15:00,148.44,148.63,148.43,148.58,24459.0,143.0464,143.2295,143.0367,143.1813,24459.0
2024-01-08 15:20:00,148.59,148.66,148.56,148.61,20380.0,143.1909,143.2584,143.162,143.2102,20380.0
2024-01-08 15:25:00,148.62,148.68,148.57,148.61,32297.0,143.2198,143.2777,143.1716,143.2102,32297.0
2024-01-08 15:30:00,148.61,148.71,148.6,148.69,46461.0,143.2102,143.3066,143.2006,143.2873,46461.0
2024-01-08 15:35:00,148.69,148.91,148.65,148.88,53065.0,143.2873,143.4993,143.2487,143.4704,53065.0
2024-01-08 15:40:00,148.88,148.92,148.72,148.76,62765.0,143.4704,143.5089,143.3162,143.3547,62765.0
2024-01-08 15:45:00,148.77,148.77,148.42,148.42,58672.0,143.3644,143.3644,143.0271,143.0271,58672.0
2024-01-08 15:50:00,148.43,148.73,148.43,148.59,131497.0,143.0367,143.3258,143.0367,143.1909,131497.0
2024-01-08 15:55:00,148.59,148.78,148.58,148.68,282469.0,143.1909,143.374,143.1813,143.2777,282469.0
2024-01-09 09:30:00,148.57,148.57,148.05,148.3,172254.0,143.1716,143.1716,142.6705,142.9115,172254.0
2024-01-09 09:35:00,148.31,148.66,148.31,148.54,83902.0,142.9211,143.2584,142.9211,143.1427,83902.0
2024-01-09 09:40:00,148.56,149.17,148.44,149.12,77931.0,143.162,143.7498,143.0464,143.7017,77931.0
2024-01-09 09:45:00,149.12,149.34,149.01,149.31,70828.0,143.7017,143.9137,143.5957,143.8848,70828.0
2024-01-09 09:50:00,149.31,149.4,148.98,149.05,77725.0,143.8848,143.9715,143.5668,143.6342,77725.0
2024-01-09 09:55:00,149.06,149.06,148.7,148.77,29983.0,143.6438,143.6438,143.2969,143.3644,29983.0
2024-01-09 10:00:00,148.75,148.9,148.67,148.72,31597.0,143.3451,143.4897,143.268,143.3162,31597.0
2024-01-09 10:05:00,148.71,148.73,148.6,148.68,28674.0,143.3066,143.3258,143.2006,143.2777,28674.0
2024-01-09 10:10:00,148.66,148.81,148.59,148.63,25358.0,143.2584,143.4029,143.1909,143.2295,25358.0
2024-01-09 10:15:00,148.61,148.93,148.59,148.79,52811.0,143.2102,143.5186,143.1909,143.3837,52811.0
2024-01-09 10:20:00,148.76,148.76,148.61,148.69,27008.0,143.3547,143.3547,143.2102,143.2873,27008.0
2024-01-09 10:25:00,148.69,148.78,148.68,148.72,20873.0,143.2873,143.374,143.2777,143.3162,20873.0
2024-01-09 10:30:00,148.71,148.99,148.7,148.95,24037.0,143.3066,143.5764,143.2969,143.5378,24037.0
2024-01-09 10:35:00,148.94,148.94,148.69,148.73,16621.0,143.5282,143.5282,143.2873,143.3258,16621.0
2024-01-09 10:40:00,148.73,148.85,148.71,148.75,104880.0,143.3258,143.4415,143.3066,143.3451,104880.0
2024-01-09 10:45:00,148.75,148.84,148.66,148.77,44398.0,143.3451,143.4318,143.2584,143.3644,44398.0
2024-01-09 10:50:00,148.76,148.87,148.69,148.69,54298.0,143.3547,143.4607,143.2873,143.2873,54298.0
2024-01-09 10:55:00,148.68,148.79,148.64,148.76,29268.0,143.2777,143.3837,143.2391,143.3547,29268.0
2024-01-09 11:00:00,148.75,148.87,148.69,148.83,49442.0,143.3451,143.4607,143.2873,143.4222,49442.0
2024-01-09 11:05:00,148.82,148.84,148.68,148.8,17440.0,143.4126,143.4318,143.2777,143.3933,17440.0
2024-01-09 11:10:00,148.81,148.85,148.71,148.81,22424.0,143.4029,143.4415,143.3066,143.4029,22424.0
2024-01-09 11:15:00,148.8,148.84,148.71,148.76,34841.0,143.3933,143.4318,143.3066,143.3547,34841.0
2024-01-09 11:20:00,148.76,148.85,148.73,148.74,28947.0,143.3547,143.4415,143.3258,143.3355,28947.0
2024-01-09 11:25:00,148.74,148.82,148.69,148.75,34115.0,143.3355,143.4126,143.2873,143.3451,34115.0
2024-01-09 11:30:00,148.75,148.85,148.73,148.83,27192.0,143.3451,143.4415,143.3258,143.4222,27192.0
2024-01-09 11:35:00,148.84,148.85,148.71,148.71,16165.0,143.4318,143.4415,143.3066,143.3066,16165.0
2024-01-09 11:40:00,148.73,148.83,148.73,148.83,24267.0,143.3258,143.4222,143.3258,143.4222,24267.0
2024-01-09 11:45:00,148.83,148.88,148.74,148.84,33802.0,143.4222,143.4704,143.3355,143.4318,33802.0
2024-01-09 11:50:00,148.84,148.85,148.63,148.73,29211.0,143.4318,143.4415,143.2295,143.3258,29211.0
2024-01-09 11:55:00,148.72,148.86,148.69,148.86,16742.0,143.3162,143.4511,143.2873,143.4511,16742.0
2024-01-09 12:00:00,148.86,148.87,148.76,148.76,23225.0,143.4511,143.4607,143.3547,143.3547,23225.0
2024-01-09 12:05:00,148.77,148.83,148.72,148.81,20174.0,143.3644,143.4222,143.3162,143.4029,20174.0
2024-01-09 12:10:00,148.81,148.87,148.79,148.84,17213.0,143.4029,143.4607,143.3837,143.4318,17213.0
2024-01-09 12:15:00,148.84,148.87,148.77,148.81,17564.0,143.4318,143.4607,143.3644,143.4029,17564.0
2024-01-09 12:20:00,148.81,148.94,148.76,148.91,23534.0,143.4029,143.5282,143.3547,143.4993,23534.0
2024-01-09 12:25:00,148.91,148.92,148.84,148.87,14743.0,143.4993,143.5089,143.4318,143.4607,14743.0
2024-01-09 12:30:00,148.89,149.0,148.88,148.98,30670.0,143.48,143.586,143.4704,143.5668,30670.0
2024-01-09 12:35:00,148.98,148.99,148.83,148.9,24915.0,143.5668,143.5764,143.4222,143.4897,24915.0
2024-01-09 12:40:00,148.9,148.9,148.79,148.86,21244.0,143.4897,143.4897,143.3837,143.4511,21244.0
2024-01-09 12:45:00,148.87,148.92,148.76,148.8,30133.0,143.4607,143.5089,143.3547,143.3933,30133.0
2024-01-09 12:50:00,148.79,148.87,148.74,148.78,17656.0,143.3837,143.4607,143.3355,143.374,17656.0
2024-01-09 12:55:00,148.77,148.78,148.71,148.75,32319.0,143.3644,143.374,143.3066,143.3451,32319.0
2024-01-09 13:00:00,148.75,148.86,148.73,148.84,55058.0,143.3451,143.4511,143.3258,143.4318,55058.0
2024-01-09 13:05:00,148.83,148.83,148.61,148.61,19862.0,143.4222,143.4222,143.2102,143.2102,19862.0
2024-01-09 13:10:00,148.56,148.62,148.55,148.59,12476.0,143.162,143.2198,143.1524,143.1909,12476.0
2024-01-09 13:15:00,148.59,148.59,148.38,148.43,12497.0,143.1909,143.1909,142.9886,143.0367,12497.0
2024-01-09 13:20:00,148.43,148.46,148.3,148.31,20674.0,143.0367,143.0656,142.9115,142.9211,20674.0
2024-01-09 13:25:00,148.3,148.35,148.24,148.34,24596.0,142.9115,142.9596,142.8536,142.95,24596.0
2024-01-09 13:30:00,148.33,148.34,148.17,148.25,32299.0,142.9404,142.95,142.7862,142.8633,32299.0
2024-01-09 13:35:00,148.27,148.31,148.17,148.26,15495.0,142.8825,142.9211,142.7862,142.8729,15495.0
2024-01-09 13:40:00,148.27,148.36,148.21,148.35,16767.0,142.8825,142.9693,142.8247,142.9596,16767.0
2024-01-09 13:45:00,148.36,148.45,148.3,148.31,30913.0,142.9693,143.056,142.9115,142.9211,30913.0
2024-01-09 13:50:00,148.31,148.6,148.31,148.56,18826.0,142.9211,143.2006,142.9211,143.162,18826.0
2024-01-09 13:55:00,148.55,148.63,148.55,148.56,17401.0,143.1524,143.2295,143.1524,143.162,17401.0
2024-01-09 14:00:00,148.55,148.58,148.53,148.55,23782.0,143.1524,143.1813,143.1331,143.1524,23782.0
2024-01-09 14:05:00,148.55,148.7,148.55,148.67,22887.0,143.1524,143.2969,143.1524,143.268,22887.0
2024-01-09 14:10:00,148.69,148.77,148.68,148.69,22357.0,143.2873,143.3644,143.2777,143.2873,22357.0
2024-01-09 14:15:00,148.67,148.81,148.6,148.79,27741.0,143.268,143.4029,143.2006,143.3837,27741.0
2024-01-09 14:20:00,148.79,148.92,148.78,148.9,30814.0,143.3837,143.5089,143.374,143.4897,30814.0
2024-01-09 14:25:00,148.92,148.98,148.89,148.94,24159.0,143.5089,143.5668,143.48,143.5282,24159.0
2024-01-09 14:30:00,148.93,148.96,148.85,148.95,18638.0,143.5186,143.5475,143.4415,143.5378,18638.0
2024-01-09 14:35:00,148.94,149.0,148.92,148.94,25339.0,143.5282,143.586,143.5089,143.5282,25339.0
2024-01-09 14:40:00,148.96,149.06,148.94,149.04,15424.0,143.5475,143.6438,143.5282,143.6246,15424.0
2024-01-09 14:45:00,149.05,149.07,148.93,148.99,24797.0,143.6342,143.6535,143.5186,143.5764,24797.0
2024-01-09 14:50:00,148.98,149.03,148.91,149.0,27993.0,143.5668,143.6149,143.4993,143.586,27993.0
2024-01-09 14:55:00,149.0,149.01,148.88,148.88,18432.0,143.586,143.5957,143.4704,143.4704,18432.0
2024-01-09 15:00:00,148.88,149.01,148.87,148.94,56323.0,143.4704,143.5957,143.4607,143.5282,56323.0
2024-01-09 15:05:00,148.94,148.95,148.81,148.9,33691.0,143.5282,143.5378,143.4029,143.4897,33691.0
2024-01-09 15:10:00,148.92,149.01,148.87,148.92,49826.0,143.5089,143.5957,143.4607,143.5089,49826.0
2024-01-09 15:15:00,148.92,148.96,148.86,148.89,47285.0,143.5089,143.5475,143.4511,143.48,47285.0
2024-01-09 15:20:00,148.88,149.01,148.76,148.8,29850.0,143.4704,143.5957,143.3547,143.3933,29850.0
2024-01-09 15:25:00,148.8,148.93,148.79,148.86,35077.0,143.3933,143.5186,143.3837,143.4511,35077.0
2024-01-09 15:30:00,148.86,149.06,148.85,149.05,41425.0,143.4511,143.6438,143.4415,143.6342,41425.0
2024-01-09 15:35:00,149.05,149.07,148.95,149.0,60804.0,143.6342,143.6535,143.5378,143.586,60804.0
2024-01-09 15:40:00,149.01,149.06,148.92,148.92,50620.0,143.5957,143.6438,143.5089,143.5089,50620.0
2024-01-09 15:45:00,148.92,149.12,148.89,149.05,71079.0,143.5089,143.7017,143.48,143.6342,71079.0
2024-01-09 15:50:00,149.06,149.24,149.02,149.2,116890.0,143.6438,143.8173,143.6053,143.7788,116890.0
2024-01-09 15:55:00,149.21,149.29,149.06,149.26,419235.0,143.7884,143.8655,143.6438,143.8366,419235.0
2024-01-10 09:30:00,149.35,149.94,149.26,149.72,270970.0,143.9233,144.4919,143.8366,144.2799,270970.0
2024-01-10 09:35:00,149.73,149.88,149.63,149.88,50699.0,144.2895,144.434,144.1931,144.434,50699.0
2024-01-10 09:40:00,149.87,150.0,149.74,149.89,563125.0,144.4244,144.5497,144.2991,144.4437,563125.0
2024-01-10 09:45:00,149.9,149.93,149.76,149.82,34175.0,144.4533,144.4822,144.3184,144.3762,34175.0
2024-01-10 09:50:00,149.81,149.96,149.57,149.62,50504.0,144.3666,144.5111,144.1353,144.1835,50504.0
2024-01-10 09:55:00,149.62,149.96,149.61,149.85,52861.0,144.1835,144.5111,144.1739,144.4051,52861.0
2024-01-10 10:00:00,149.84,150.0,149.71,149.94,89407.0,144.3955,144.5497,144.2702,144.4919,89407.0
2024-01-10 10:05:00,149.94,149.97,149.79,149.79,65801.0,144.4919,144.5208,144.3473,144.3473,65801.0
2024-01-10 10:10:00,149.8,149.95,149.79,149.86,28851.0,144.357,144.5015,144.3473,144.4148,28851.0
2024-01-10 10:15:00,149.86,150.0,149.84,149.89,55425.0,144.4148,144.5497,144.3955,144.4437,55425.0
2024-01-10 10:20:00,149.89,149.89,149.73,149.8,25922.0,144.4437,144.4437,144.2895,144.357,25922.0
2024-01-10 10:25:00,149.8,149.94,149.79,149.8,23789.0,144.357,144.4919,144.3473,144.357,23789.0
2024-01-10 10:30:00,149.78,149.9,149.76,149.87,37700.0,144.3377,144.4533,144.3184,144.4244,37700.0
2024-01-10 10:35:00,149.85,149.87,149.79,149.82,19369.0,144.4051,144.4244,144.3473,144.3762,19369.0
2024-01-10 10:40:00,149.81,149.91,149.78,149.91,76169.0,144.3666,144.463,144.3377,144.463,76169.0
2024-01-10 10:45:00,149.92,149.98,149.89,149.92,65696.0,144.4726,144.5304,144.4437,144.4726,65696.0
2024-01-10 10:50:00,149.92,150.0,149.92,149.98,155687.0,144.4726,144.5497,144.4726,144.5304,155687.0
2024-01-10 10:55:00,149.98,150.0,149.86,149.88,82148.0,144.5304,144.5497,144.4148,144.434,82148.0
2024-01-10 11:00:00,149.9,149.92,149.6,149.62,49656.0,144.4533,144.4726,144.1642,144.1835,49656.0
2024-01-10 11:05:00,149.63,149.7,149.57,149.61,34744.0,144.1931,144.2606,144.1353,144.1739,34744.0
2024-01-10 11:10:00,149.63,149.64,149.49,149.56,17512.0,144.1931,144.2028,144.0582,144.1257,17512.0
2024-01-10 11:15:00,149.56,149.62,149.45,149.56,43137.0,144.1257,144.1835,144.0197,144.1257,43137.0
2024-01-10 11:20:00,149.57,149.79,149.56,149.76,32664.0,144.1353,144.3473,144.1257,144.3184,32664.0
2024-01-10 11:25:00,149.75,149.81,149.72,149.73,23805.0,144.3088,144.3666,144.2799,144.2895,23805.0
2024-01-10 11:30:00,149.73,149.74,149.66,149.69,15550.0,144.2895,144.2991,144.222,144.251,15550.0
2024-01-10 11:35:00,149.7,149.7,149.5,149.58,15250.0,144.2606,144.2606,144.0679,144.1449,15250.0
2024-01-10 11:40:00,149.6,149.69,149.57,149.63,17241.0,144.1642,144.251,144.1353,144.1931,17241.0
2024-01-10 11:45:00,149.62,149.62,149.52,149.52,23822.0,144.1835,144.1835,144.0871,144.0871,23822.0
2024-01-10 11:50:00,149.52,149.67,149.46,149.66,15519.0,144.0871,144.2317,144.0293,144.222,15519.0
2024-01-10 11:55:00,149.66,149.74,149.61,149.69,13214.0,144.222,144.2991,144.1739,144.251,13214.0
2024-01-10 12:00:00,149.7,149.7,149.58,149.65,19590.0,144.2606,144.2606,144.1449,144.2124,19590.0
2024-01-10 12:05:00,149.63,149.73,149.6,149.67,16482.0,144.1931,144.2895,144.1642,144.2317,16482.0
2024-01-10 12:10:00,149.66,149.67,149.63,149.64,10151.0,144.222,144.2317,144.1931,144.2028,10151.0
2024-01-10 12:15:00,149.64,149.71,149.64,149.69,13720.0,144.2028,144.2702,144.2028,144.251,13720.0
2024-01-10 12:20:00,149.69,149.7,149.57,149.61,27995.0,144.251,144.2606,144.1353,144.1739,27995.0
2024-01-10 12:25:00,149.59,149.59,149.52,149.53,12878.0,144.1546,144.1546,144.0871,144.0968,12878.0
2024-01-10 12:30:00,149.53,149.66,149.53,149.64,15436.0,144.0968,144.222,144.0968,144.2028,15436.0
2024-01-10 12:35:00,149.64,149.65,149.5,149.52,18138.0,144.2028,144.2124,144.0679,144.0871,18138.0
2024-01-10 12:40:00,149.55,149.58,149.47,149.55,24663.0,144.116,144.1449,144.0389,144.116,24663.0
2024-01-10 12:45:00,149.55,149.65,149.54,149.59,185504.0,144.116,144.2124,144.1064,144.1546,185504.0
2024-01-10 12:50:00,149.6,149.73,149.57,149.73,23192.0,144.1642,144.2895,144.1353,144.2895,23192.0
2024-01-10 12:55:00,149.74,149.8,149.72,149.77,10225.0,144.2991,144.357,144.2799,144.328,10225.0
2024-01-10 13:00:00,149.78,149.79,149.64,149.65,19548.0,144.3377,144.3473,144.2028,144.2124,19548.0
2024-01-10 13:05:00,149.65,149.71,149.6,149.71,14175.0,144.2124,144.2702,144.1642,144.2702,14175.0
2024-01-10 13:10:00,149.72,149.74,149.56,149.62,16484.0,144.2799,144.2991,144.1257,144.1835,16484.0
2024-01-10 13:15:00,149.62,149.71,149.59,149.61,16052.0,144.1835,144.2702,144.1546,144.1739,16052.0
2024-01-10 13:20:00,149.61,149.62,149.55,149.59,14849.0,144.1739,144.1835,144.116,144.1546,14849.0
2024-01-10 13:25:00,149.59,149.66,149.59,149.59,12211.0,144.1546,144.222,144.1546,144.1546,12211.0
2024-01-10 13:30:00,149.58,149.6,149.51,149.6,27097.0,144.1449,144.1642,144.0775,144.1642,27097.0
2024-01-10 13:35:00,149.6,149.64,149.55,149.63,18929.0,144.1642,144.2028,144.116,144.1931,18929.0
2024-01-10 13:40:00,149.63,149.66,149.58,149.66,13643.0,144.1931,144.222,144.1449,144.222,13643.0
2024-01-10 13:45:00,149.65,149.68,149.59,149.68,15267.0,144.2124,144.2413,144.1546,144.2413,15267.0
2024-01-10 13:50:00,149.67,149.75,149.66,149.74,12477.0,144.2317,144.3088,144.222,144.2991,12477.0
2024-01-10 13:55:00,149.75,149.85,149.72,149.82,39116.0,144.3088,144.4051,144.2799,144.3762,39116.0
2024-01-10 14:00:00,149.81,149.85,149.79,149.84,11850.0,144.3666,144.4051,144.3473,144.3955,11850.0
2024-01-10 14:05:00,149.84,149.84,149.71,149.71,21634.0,144.3955,144.3955,144.2702,144.2702,21634.0
2024-01-10 14:10:00,149.71,149.87,149.71,149.73,39688.0,144.2702,144.4244,144.2702,144.2895,39688.0
2024-01-10 14:15:00,149.74,149.9,149.73,149.89,20637.0,144.2991,144.4533,144.2895,144.4437,20637.0
2024-01-10 14:20:00,149.89,149.93,149.87,149.89,19791.0,144.4437,144.4822,144.4244,144.4437,19791.0
2024-01-10 14:25:00,149.89,149.97,149.88,149.97,21367.0,144.4437,144.5208,144.434,144.5208,21367.0
2024-01-10 14:30:00,149.98,150.0,149.88,149.9,32341.0,144.5304,144.5497,144.434,144.4533,32341.0
2024-01-10 14:35:00,149.9,149.93,149.87,149.89,19840.0,144.4533,144.4822,144.4244,144.4437,19840.0
2024-01-10 14:40:00,149.9,149.91,149.77,149.79,21751.0,144.4533,144.463,144.328,144.3473,21751.0
2024-01-10 14:45:00,149.8,149.93,149.8,149.86,18957.0,144.357,144.4822,144.357,144.4148,18957.0
2024-01-10 14:50:00,149.86,149.95,149.85,149.88,29577.0,144.4148,144.5015,144.4051,144.434,29577.0
2024-01-10 14:55:00,149.88,149.93,149.83,149.87,17382.0,144.434,144.4822,144.3859,144.4244,17382.0
2024-01-10 15:00:00,149.87,149.93,149.86,149.93,24077.0,144.4244,144.4822,144.4148,144.4822,24077.0
2024-01-10 15:05:00,149.93,149.97,149.89,149.93,24047.0,144.4822,144.5208,144.4437,144.4822,24047.0
2024-01-10 15:10:00,149.91,149.95,149.84,149.95,48599.0,144.463,144.5015,144.3955,144.5015,48599.0
2024-01-10 15:15:00,149.95,149.99,149.86,149.88,35632.0,144.5015,144.5401,144.4148,144.434,35632.0
2024-01-10 15:20:00,149.88,149.9,149.75,149.79,28227.0,144.434,144.4533,144.3088,144.3473,28227.0
2024-01-10 15:25:00,149.79,149.89,149.78,149.88,20216.0,144.3473,144.4437,144.3377,144.434,20216.0
2024-01-10 15:30:00,149.88,149.93,149.82,149.91,43388.0,144.434,144.4822,144.3762,144.463,43388.0
2024-01-10 15:35:00,149.91,149.94,149.84,149.87,50633.0,144.463,144.4919,144.3955,144.4244,50633.0
2024-01-10 15:40:00,149.87,149.89,149.78,149.81,62399.0,144.4244,144.4437,144.3377,144.3666,62399.0
2024-01-10 15:45:00,149.81,149.82,149.5,149.57,81720.0,144.3666,144.3762,144.0679,144.1353,81720.0
2024-01-10 15:50:00,149.57,149.81,149.49,149.78,125191.0,144.1353,144.3666,144.0582,144.3377,125191.0
2024-01-10 15:55:00,149.78,149.99,149.73,149.92,365134.0,144.3377,144.5401,144.2895,144.4726,365134.0
2024-01-11 09:30:00,150.05,150.25,149.71,150.01,291396.0,144.5979,144.7906,144.2702,144.5593,291396.0
2024-01-11 09:35:00,150.11,150.25,149.85,150.11,44252.0,144.6557,144.7906,144.4051,144.6557,44252.0
2024-01-11 09:40:00,150.08,150.1,149.8,150.0,50574.0,144.6268,144.6461,144.357,144.5497,50574.0
2024-01-11 09:45:00,149.97,150.03,149.8,149.82,71961.0,144.5208,144.5786,144.357,144.3762,71961.0
2024-01-11 09:50:00,149.82,149.97,149.7,149.82,51805.0,144.3762,144.5208,144.2606,144.3762,51805.0
2024-01-11 09:55:00,149.85,150.08,149.77,149.99,56161.0,144.4051,144.6268,144.328,144.5401,56161.0
2024-01-11 10:00:00,149.99,150.23,149.98,150.16,49801.0,144.5401,144.7713,144.5304,144.7039,49801.0
2024-01-11 10:05:00,150.16,150.27,149.96,150.01,38122.0,144.7039,144.8099,144.5111,144.5593,38122.0
2024-01-11 10:10:00,150.0,150.01,149.84,149.92,44824.0,144.5497,144.5593,144.3955,144.4726,44824.0
2024-01-11 10:15:00,149.91,150.08,149.8,150.0,35286.0,144.463,144.6268,144.357,144.5497,35286.0
2024-01-11 10:20:00,150.0,150.01,149.84,149.91,34277.0,144.5497,144.5593,144.3955,144.463,34277.0
2024-01-11 10:25:00,149.91,150.02,149.88,149.92,27085.0,144.463,144.569,144.434,144.4726,27085.0
2024-01-11 10:30:00,149.93,150.02,149.85,149.85,36281.0,144.4822,144.569,144.4051,144.4051,36281.0
2024-01-11 10:35:00,149.82,150.02,149.76,149.92,26944.0,144.3762,144.569,144.3184,144.4726,26944.0
2024-01-11 10:40:00,149.91,149.96,149.84,149.88,30951.0,144.463,144.5111,144.3955,144.434,30951.0
2024-01-11 10:45:00,149.88,149.96,149.84,149.95,26732.0,144.434,144.5111,144.3955,144.5015,26732.0
2024-01-11 10:50:00,149.94,149.96,149.83,149.86,27903.0,144.4919,144.5111,144.3859,144.4148,27903.0
2024-01-11 10:55:00,149.85,149.94,149.81,149.83,31779.0,144.4051,144.4919,144.3666,144.3859,31779.0
2024-01-11 11:00:00,149.84,149.93,149.65,149.65,21869.0,144.3955,144.4822,144.2124,144.2124,21869.0
2024-01-11 11:05:00,149.63,149.76,149.58,149.76,16151.0,144.1931,144.3184,144.1449,144.3184,16151.0
2024-01-11 11:10:00,149.76,149.77,149.43,149.49,31093.0,144.3184,144.328,144.0004,144.0582,31093.0
2024-01-11 11:15:00,149.5,149.55,149.38,149.41,34435.0,144.0679,144.116,143.9522,143.9811,34435.0
2024-01-11 11:20:00,149.41,149.54,149.39,149.42,24415.0,143.9811,144.1064,143.9619,143.9908,24415.0
2024-01-11 11:25:00,149.43,149.61,149.38,149.58,22355.0,144.0004,144.1739,143.9522,144.1449,22355.0
2024-01-11 11:30:00,149.58,149.61,149.36,149.37,27024.0,144.1449,144.1739,143.9329,143.9426,27024.0
2024-01-11 11:35:00,149.38,149.43,149.29,149.35,27708.0,143.9522,144.0004,143.8655,143.9233,27708.0
2024-01-11 11:40:00,149.35,149.5,149.32,149.41,21488.0,143.9233,144.0679,143.8944,143.9811,21488.0
2024-01-11 11:45:00,149.42,149.49,149.36,149.49,22752.0,143.9908,144.0582,143.9329,144.0582,22752.0
2024-01-11 11:50:00,149.48,149.56,149.34,149.41,27420.0,144.0486,144.1257,143.9137,143.9811,27420.0
2024-01-11 11:55:00,149.42,149.44,149.31,149.39,22052.0,143.9908,144.01,143.8848,143.9619,22052.0
2024-01-11 12:00:00,149.37,149.49,149.31,149.47,44402.0,143.9426,144.0582,143.8848,144.0389,44402.0
2024-01-11 12:05:00,149.47,149.51,149.4,149.51,18807.0,144.0389,144.0775,143.9715,144.0775,18807.0
2024-01-11 12:10:00,149.51,149.65,149.51,149.63,23068.0,144.0775,144.2124,144.0775,144.1931,23068.0
2024-01-11 12:15:00,149.63,149.68,149.54,149.66,25510.0,144.1931,144.2413,144.1064,144.222,25510.0
2024-01-11 12:20:00,149.68,149.76,149.61,149.76,18821.0,144.2413,144.3184,144.1739,144.3184,18821.0
2024-01-11 12:25:00,149.75,149.8,149.69,149.69,21570.0,144.3088,144.357,144.251,144.251,21570.0
2024-01-11 12:30:00,149.7,149.86,149.66,149.83,18982.0,144.2606,144.4148,144.222,144.3859,18982.0
2024-01-11 12:35:00,149.82,149.88,149.76,149.77,23653.0,144.3762,144.434,144.3184,144.328,23653.0
2024-01-11 12:40:00,149.78,149.91,149.75,149.85,16654.0,144.3377,144.463,144.3088,144.4051,16654.0
2024-01-11 12:45:00,149.83,149.98,149.83,149.93,17129.0,144.3859,144.5304,144.3859,144.4822,17129.0
2024-01-11 12:50:00,149.93,149.98,149.9,149.92,23356.0,144.4822,144.5304,144.4533,144.4726,23356.0
2024-01-11 12:55:00,149.9,149.94,149.86,149.93,24340.0,144.4533,144.4919,144.4148,144.4822,24340.0
2024-01-11 13:00:00,149.94,149.97,149.85,149.97,21968.0,144.4919,144.5208,144.4051,144.5208,21968.0
2024-01-11 13:05:00,149.97,149.97,149.86,149.95,18483.0,144.5208,144.5208,144.4148,144.5015,18483.0
2024-01-11 13:10:00,149.94,150.1,149.94,150.1,25738.0,144.4919,144.6461,144.4919,144.6461,25738.0
2024-01-11 13:15:00,150.11,150.14,149.94,149.98,23415.0,144.6557,144.6846,144.4919,144.5304,23415.0
2024-01-11 13:20:00,149.95,150.04,149.94,150.02,12430.0,144.5015,144.5882,144.4919,144.569,12430.0
2024-01-11 13:25:00,150.03,150.08,149.92,150.06,18130.0,144.5786,144.6268,144.4726,144.6075,18130.0
2024-01-11 13:30:00,150.06,150.11,149.96,150.08,22419.0,144.6075,144.6557,144.5111,144.6268,22419.0
2024-01-11 13:35:00,150.09,150.13,150.04,150.08,27173.0,144.6364,144.675,144.5882,144.6268,27173.0
2024-01-11 13:40:00,150.07,150.1,150.05,150.09,22570.0,144.6171,144.6461,144.5979,144.6364,22570.0
2024-01-11 13:45:00,150.1,150.1,149.99,150.1,23750.0,144.6461,144.6461,144.5401,144.6461,23750.0
2024-01-11 13:50:00,150.1,150.29,150.1,150.28,27461.0,144.6461,144.8292,144.6461,144.8195,27461.0
2024-01-11 13:55:00,150.26,150.37,150.24,150.31,25752.0,144.8002,144.9062,144.781,144.8484,25752.0
2024-01-11 14:00:00,150.31,150.43,150.27,150.41,26793.0,144.8484,144.9641,144.8099,144.9448,26793.0
2024-01-11 14:05:00,150.4,150.45,150.39,150.39,21482.0,144.9352,144.9833,144.9255,144.9255,21482.0
2024-01-11 14:10:00,150.4,150.48,150.38,150.46,17567.0,144.9352,145.0122,144.9159,144.993,17567.0
2024-01-11 14:15:00,150.45,150.52,150.42,150.44,47622.0,144.9833,145.0508,144.9544,144.9737,47622.0
2024-01-11 14:20:00,150.46,150.55,150.44,150.54,25653.0,144.993,145.0797,144.9737,145.0701,25653.0
2024-01-11 14:25:00,150.54,150.65,150.51,150.59,31272.0,145.0701,145.1761,145.0412,145.1183,31272.0
2024-01-11 14:30:00,150.6,150.65,150.59,150.64,20748.0,145.1279,145.1761,145.1183,145.1664,20748.0
2024-01-11 14:35:00,150.64,150.73,150.61,150.72,33300.0,145.1664,145.2532,145.1375,145.2435,33300.0
2024-01-11 14:40:00,150.74,150.77,150.6,150.67,30632.0,145.2628,145.2917,145.1279,145.1953,30632.0
2024-01-11 14:45:00,150.66,150.74,150.65,150.68,38406.0,145.1857,145.2628,145.1761,145.205,38406.0
2024-01-11 14:50:00,150.68,150.77,150.67,150.76,22326.0,145.205,145.2917,145.1953,145.2821,22326.0
2024-01-11 14:55:00,150.75,150.8,150.68,150.69,43158.0,145.2724,145.3206,145.205,145.2146,43158.0
2024-01-11 15:00:00,150.68,150.7,150.52,150.63,52386.0,145.205,145.2243,145.0508,145.1568,52386.0
2024-01-11 15:05:00,150.64,150.7,150.44,150.46,31885.0,145.1664,145.2243,144.9737,144.993,31885.0
2024-01-11 15:10:00,150.43,150.49,150.34,150.43,34295.0,144.9641,145.0219,144.8773,144.9641,34295.0
2024-01-11 15:15:00,150.42,150.43,150.27,150.36,43936.0,144.9544,144.9641,144.8099,144.8966,43936.0
2024-01-11 15:20:00,150.37,150.45,150.35,150.38,56643.0,144.9062,144.9833,144.887,144.9159,56643.0
2024-01-11 15:25:00,150.37,150.5,150.37,150.37,31146.0,144.9062,145.0315,144.9062,144.9062,31146.0
2024-01-11 15:30:00,150.37,150.44,150.32,150.37,48296.0,144.9062,144.9737,144.8581,144.9062,48296.0
2024-01-11 15:35:00,150.36,150.36,150.18,150.25,55569.0,144.8966,144.8966,144.7231,144.7906,55569.0
2024-01-11 15:40:00,150.25,150.36,150.18,150.36,64471.0,144.7906,144.8966,144.7231,144.8966,64471.0
2024-01-11 15:45:00,150.36,150.39,150.29,150.36,69415.0,144.8966,144.9255,144.8292,144.8966,69415.0
2024-01-11 15:50:00,150.36,150.51,150.28,150.47,129872.0,144.8966,145.0412,144.8195,145.0026,129872.0
2024-01-11 15:55:00,150.46,150.63,150.46,150.5,352775.0,144.993,145.1568,144.993,145.0315,352775.0
2024-01-12 09:30:00,150.95,151.27,150.83,151.27,245589.0,145.4652,145.7735,145.3495,145.7735,245589.0
2024-01-12 09:35:00,151.17,151.3,150.69,150.84,35964.0,145.6772,145.8025,145.2146,145.3592,35964.0
2024-01-12 09:40:00,150.84,151.09,150.64,151.04,77473.0,145.3592,145.6001,145.1664,145.5519,77473.0
2024-01-12 09:45:00,151.06,151.06,150.57,150.61,51199.0,145.5712,145.5712,145.099,145.1375,51199.0
2024-01-12 09:50:00,150.56,150.67,150.51,150.66,28423.0,145.0893,145.1953,145.0412,145.1857,28423.0
2024-01-12 09:55:00,150.64,150.71,150.44,150.69,30882.0,145.1664,145.2339,144.9737,145.2146,30882.0
2024-01-12 10:00:00,150.7,150.89,150.58,150.89,33450.0,145.2243,145.4073,145.1086,145.4073,33450.0
2024-01-12 10:05:00,150.89,150.95,150.6,150.67,54410.0,145.4073,145.4652,145.1279,145.1953,54410.0
2024-01-12 10:10:00,150.7,150.73,150.52,150.53,21315.0,145.2243,145.2532,145.0508,145.0604,21315.0
2024-01-12 10:15:00,150.52,150.68,150.46,150.48,26787.0,145.0508,145.205,144.993,145.0122,26787.0
2024-01-12 10:20:00,150.46,150.59,150.43,150.52,26574.0,144.993,145.1183,144.9641,145.0508,26574.0
2024-01-12 10:25:00,150.5,150.56,150.4,150.52,29441.0,145.0315,145.0893,144.9352,145.0508,29441.0
2024-01-12 10:30:00,150.54,150.66,150.46,150.47,27474.0,145.0701,145.1857,144.993,145.0026,27474.0
2024-01-12 10:35:00,150.47,150.52,150.34,150.42,44116.0,145.0026,145.0508,144.8773,144.9544,44116.0
2024-01-12 10:40:00,150.43,150.49,150.33,150.44,29533.0,144.9641,145.0219,144.8677,144.9737,29533.0
2024-01-12 10:45:00,150.42,150.56,150.38,150.41,34307.0,144.9544,145.0893,144.9159,144.9448,34307.0
2024-01-12 10:50:00,150.44,150.5,150.4,150.45,19008.0,144.9737,145.0315,144.9352,144.9833,19008.0
2024-01-12 10:55:00,150.44,150.52,150.41,150.48,14724.0,144.9737,145.0508,144.9448,145.0122,14724.0
2024-01-12 11:00:00,150.48,150.53,150.37,150.53,15158.0,145.0122,145.0604,144.9062,145.0604,15158.0
2024-01-12 11:05:00,150.53,150.53,150.4,150.51,38034.0,145.0604,145.0604,144.9352,145.0412,38034.0
2024-01-12 11:10:00,150.53,150.56,150.43,150.48,14791.0,145.0604,145.0893,144.9641,145.0122,14791.0
2024-01-12 11:15:00,150.47,150.51,150.41,150.44,11433.0,145.0026,145.0412,144.9448,144.9737,11433.0
2024-01-12 11:20:00,150.44,150.48,150.31,150.38,16545.0,144.9737,145.0122,144.8484,144.9159,16545.0
2024-01-12 11:25:00,150.37,150.43,150.18,150.25,16871.0,144.9062,144.9641,144.7231,144.7906,16871.0
2024-01-12 11:30:00,150.24,150.38,150.24,150.36,19199.0,144.781,144.9159,144.781,144.8966,19199.0
2024-01-12 11:35:00,150.36,150.4,150.2,150.26,38591.0,144.8966,144.9352,144.7424,144.8002,38591.0
2024-01-12 11:40:00,150.24,150.24,150.11,150.19,20088.0,144.781,144.781,144.6557,144.7328,20088.0
2024-01-12 11:45:00,150.18,150.19,149.99,150.0,81571.0,144.7231,144.7328,144.5401,144.5497,81571.0
2024-01-12 11:50:00,150.02,150.05,149.89,150.03,48204.0,144.569,144.5979,144.4437,144.5786,48204.0
2024-01-12 11:55:00,150.03,150.11,149.99,150.03,18228.0,144.5786,144.6557,144.5401,144.5786,18228.0
2024-01-12 12:00:00,150.05,150.1,149.98,149.98,13575.0,144.5979,144.6461,144.5304,144.5304,13575.0
2024-01-12 12:05:00,149.95,150.12,149.95,150.11,22428.0,144.5015,144.6653,144.5015,144.6557,22428.0
2024-01-12 12:10:00,150.11,150.26,150.1,150.19,72665.0,144.6557,144.8002,144.6461,144.7328,72665.0
2024-01-12 12:15:00,150.21,150.22,150.09,150.19,19982.0,144.7521,144.7617,144.6364,144.7328,19982.0
2024-01-12 12:20:00,150.19,150.25,150.16,150.16,25165.0,144.7328,144.7906,144.7039,144.7039,25165.0
2024-01-12 12:25:00,150.16,150.16,150.05,150.15,18020.0,144.7039,144.7039,144.5979,144.6942,18020.0
2024-01-12 12:30:00,150.15,150.18,150.03,150.12,12942.0,144.6942,144.7231,144.5786,144.6653,12942.0
2024-01-12 12:35:00,150.12,150.17,150.03,150.15,17925.0,144.6653,144.7135,144.5786,144.6942,17925.0
2024-01-12 12:40:00,150.15,150.19,150.06,150.14,14551.0,144.6942,144.7328,144.6075,144.6846,14551.0
2024-01-12 12:45:00,150.14,150.19,150.11,150.12,14555.0,144.6846,144.7328,144.6557,144.6653,14555.0
2024-01-12 12:50:00,150.13,150.19,150.07,150.15,9404.0,144.675,144.7328,144.6171,144.6942,9404.0
2024-01-12 12:55:00,150.13,150.18,150.01,150.03,7864.0,144.675,144.7231,144.5593,144.5786,7864.0
2024-01-12 13:00:00,150.03,150.18,150.03,150.15,16439.0,144.5786,144.7231,144.5786,144.6942,16439.0
2024-01-12 13:05:00,150.15,150.23,150.15,150.17,24821.0,144.6942,144.7713,144.6942,144.7135,24821.0
2024-01-12 13:10:00,150.18,150.23,150.14,150.19,27716.0,144.7231,144.7713,144.6846,144.7328,27716.0
2024-01-12 13:15:00,150.19,150.23,150.15,150.21,18251.0,144.7328,144.7713,144.6942,144.7521,18251.0
2024-01-12 13:20:00,150.2,150.27,150.19,150.22,16613.0,144.7424,144.8099,144.7328,144.7617,16613.0
2024-01-12 13:25:00,150.22,150.29,150.22,150.27,14384.0,144.7617,144.8292,144.7617,144.8099,14384.0
2024-01-12 13:30:00,150.29,150.32,150.17,150.22,20269.0,144.8292,144.8581,144.7135,144.7617,20269.0
2024-01-12 13:35:00,150.22,150.22,150.15,150.18,9374.0,144.7617,144.7617,144.6942,144.7231,9374.0
2024-01-12 13:40:00,150.19,150.27,150.17,150.23,19421.0,144.7328,144.8099,144.7135,144.7713,19421.0
2024-01-12 13:45:00,150.24,150.26,150.21,150.22,14084.0,144.781,144.8002,144.7521,144.7617,14084.0
2024-01-12 13:50:00,150.22,150.31,150.2,150.28,31476.0,144.7617,144.8484,144.7424,144.8195,31476.0
2024-01-12 13:55:00,150.28,150.3,150.24,150.25,9074.0,144.8195,144.8388,144.781,144.7906,9074.0
2024-01-12 14:00:00,150.24,150.32,150.23,150.28,15110.0,144.781,144.8581,144.7713,144.8195,15110.0
2024-01-12 14:05:00,150.3,150.33,150.23,150.23,7502.0,144.8388,144.8677,144.7713,144.7713,7502.0
2024-01-12 14:10:00,150.22,150.31,150.2,150.27,10019.0,144.7617,144.8484,144.7424,144.8099,10019.0
2024-01-12 14:15:00,150.25,150.29,150.23,150.28,9150.0,144.7906,144.8292,144.7713,144.8195,9150.0
2024-01-12 14:20:00,150.28,150.33,150.21,150.26,16719.0,144.8195,144.8677,144.7521,144.8002,16719.0
2024-01-12 14:25:00,150.28,150.34,150.25,150.29,31603.0,144.8195,144.8773,144.7906,144.8292,31603.0
2024-01-12 14:30:00,150.29,150.32,150.13,150.14,27404.0,144.8292,144.8581,144.675,144.6846,27404.0
2024-01-12 14:35:00,150.13,150.18,150.11,150.15,35405.0,144.675,144.7231,144.6557,144.6942,35405.0
2024-01-12 14:40:00,150.14,150.15,150.03,150.09,29270.0,144.6846,144.6942,144.5786,144.6364,29270.0
2024-01-12 14:45:00,150.1,150.13,150.04,150.04,26038.0,144.6461,144.675,144.5882,144.5882,26038.0
2024-01-12 14:50:00,150.05,150.19,150.03,150.16,36227.0,144.5979,144.7328,144.5786,144.7039,36227.0
2024-01-12 14:55:00,150.15,150.21,150.09,150.21,12145.0,144.6942,144.7521,144.6364,144.7521,12145.0
2024-01-12 15:00:00,150.2,150.21,150.14,150.2,10144.0,144.7424,144.7521,144.6846,144.7424,10144.0
2024-01-12 15:05:00,150.19,150.27,150.15,150.25,14100.0,144.7328,144.8099,144.6942,144.7906,14100.0
2024-01-12 15:10:00,150.25,150.29,150.24,150.26,12836.0,144.7906,144.8292,144.781,144.8002,12836.0
2024-01-12 15:15:00,150.27,150.34,150.25,150.28,22051.0,144.8099,144.8773,144.7906,144.8195,22051.0
2024-01-12 15:20:00,150.28,150.3,150.2,150.26,19461.0,144.8195,144.8388,144.7424,144.8002,19461.0
2024-01-12 15:25:00,150.27,150.31,150.25,150.25,24905.0,144.8099,144.8484,144.7906,144.7906,24905.0
2024-01-12 15:30:00,150.24,150.39,150.22,150.39,21020.0,144.781,144.9255,144.7617,144.9255,21020.0
2024-01-12 15:35:00,150.4,150.45,150.3,150.31,23022.0,144.9352,144.9833,144.8388,144.8484,23022.0
2024-01-12 15:40:00,150.32,150.33,150.26,150.3,38725.0,144.8581,144.8677,144.8002,144.8388,38725.0
2024-01-12 15:45:00,150.29,150.47,150.29,150.46,44599.0,144.8292,145.0026,144.8292,144.993,44599.0
2024-01-12 15:50:00,150.45,150.48,150.35,150.44,63293.0,144.9833,145.0122,144.887,144.9737,63293.0
2024-01-12 15:55:00,150.44,150.69,150.43,150.59,342984.0,144.9737,145.2146,144.9641,145.1183,342984.0
2024-01-16 09:30:00,150.15,150.63,149.96,150.5,214172.0,144.6942,145.1568,144.5111,145.0315,214172.0
2024-01-16 09:35:00,150.51,150.7,150.28,150.64,63745.0,145.0412,145.2243,144.8195,145.1664,63745.0
2024-01-16 09:40:00,150.63,151.45,150.51,151.26,158204.0,145.1568,145.947,145.0412,145.7639,158204.0
2024-01-16 09:45:00,151.25,151.5,151.22,151.41,142194.0,145.7543,145.9952,145.7254,145.9085,142194.0
2024-01-16 09:50:00,151.43,151.47,150.67,150.73,69241.0,145.9277,145.9663,145.1953,145.2532,69241.0
2024-01-16 09:55:00,150.68,150.74,150.27,150.48,63080.0,145.205,145.2628,144.8099,145.0122,63080.0
2024-01-16 10:00:00,150.49,150.62,150.19,150.34,58479.0,145.0219,145.1472,144.7328,144.8773,58479.0
2024-01-16 10:05:00,150.35,150.47,150.2,150.44,72250.0,144.887,145.0026,144.7424,144.9737,72250.0
2024-01-16 10:10:00,150.43,150.49,150.34,150.38,45476.0,144.9641,145.0219,144.8773,144.9159,45476.0
2024-01-16 10:15:00,150.37,150.54,150.35,150.54,40949.0,144.9062,145.0701,144.887,145.0701,40949.0
2024-01-16 10:20:00,150.54,150.71,150.53,150.71,62058.0,145.0701,145.2339,145.0604,145.2339,62058.0
2024-01-16 10:25:00,150.69,150.74,150.53,150.61,46319.0,145.2146,145.2628,145.0604,145.1375,46319.0
2024-01-16 10:30:00,150.59,150.69,150.55,150.59,40390.0,145.1183,145.2146,145.0797,145.1183,40390.0
2024-01-16 10:35:00,150.59,150.6,150.5,150.51,35445.0,145.1183,145.1279,145.0315,145.0412,35445.0
2024-01-16 10:40:00,150.51,150.69,150.43,150.46,47018.0,145.0412,145.2146,144.9641,144.993,47018.0
2024-01-16 10:45:00,150.46,150.57,150.46,150.52,35244.0,144.993,145.099,144.993,145.0508,35244.0
2024-01-16 10:50:00,150.54,150.57,150.42,150.53,52381.0,145.0701,145.099,144.9544,145.0604,52381.0
2024-01-16 10:55:00,150.54,150.64,150.51,150.53,25984.0,145.0701,145.1664,145.0412,145.0604,25984.0
2024-01-16 11:00:00,150.53,150.54,150.32,150.33,120608.0,145.0604,145.0701,144.8581,144.8677,120608.0
2024-01-16 11:05:00,150.33,150.4,150.21,150.27,39895.0,144.8677,144.9352,144.7521,144.8099,39895.0
2024-01-16 11:10:00,150.26,150.37,150.15,150.26,37542.0,144.8002,144.9062,144.6942,144.8002,37542.0
2024-01-16 11:15:00,150.25,150.29,150.13,150.15,32354.0,144.7906,144.8292,144.675,144.6942,32354.0
2024-01-16 11:20:00,150.15,150.22,150.06,150.13,30362.0,144.6942,144.7617,144.6075,144.675,30362.0
2024-01-16 11:25:00,150.12,150.15,149.95,149.95,48251.0,144.6653,144.6942,144.5015,144.5015,48251.0
2024-01-16 11:30:00,149.96,149.96,149.83,149.95,46288.0,144.5111,144.5111,144.3859,144.5015,46288.0
2024-01-16 11:35:00,149.96,149.99,149.88,149.98,25303.0,144.5111,144.5401,144.434,144.5304,25303.0
2024-01-16 11:40:00,149.99,150.06,149.93,149.94,24928.0,144.5401,144.6075,144.4822,144.4919,24928.0
2024-01-16 11:45:00,149.94,149.95,149.87,149.88,30515.0,144.4919,144.5015,144.4244,144.434,30515.0
2024-01-16 11:50:00,149.87,149.91,149.85,149.85,32917.0,144.4244,144.463,144.4051,144.4051,32917.0
2024-01-16 11:55:00,149.85,149.86,149.73,149.77,28932.0,144.4051,144.4148,144.2895,144.328,28932.0
2024-01-16 12:00:00,149.77,149.82,149.7,149.74,33658.0,144.328,144.3762,144.2606,144.2991,33658.0
2024-01-16 12:05:00,149.74,149.76,149.59,149.64,35327.0,144.2991,144.3184,144.1546,144.2028,35327.0
2024-01-16 12:10:00,149.63,149.64,149.55,149.56,42118.0,144.1931,144.2028,144.116,144.1257,42118.0
2024-01-16 12:15:00,149.55,149.6,149.49,149.51,70829.0,144.116,144.1642,144.0582,144.0775,70829.0
2024-01-16 12:20:00,149.52,149.62,149.51,149.55,39388.0,144.0871,144.1835,144.0775,144.116,39388.0
2024-01-16 12:25:00,149.54,149.56,149.46,149.47,18943.0,144.1064,144.1257,144.0293,144.0389,18943.0
2024-01-16 12:30:00,149.46,149.56,149.41,149.49,25733.0,144.0293,144.1257,143.9811,144.0582,25733.0
2024-01-16 12:35:00,149.49,149.64,149.46,149.61,19510.0,144.0582,144.2028,144.0293,144.1739,19510.0
2024-01-16 12:40:00,149.62,149.75,149.61,149.68,13525.0,144.1835,144.3088,144.1739,144.2413,13525.0
2024-01-16 12:45:00,149.68,149.72,149.49,149.5,32798.0,144.2413,144.2799,144.0582,144.0679,32798.0
2024-01-16 12:50:00,149.51,149.58,149.47,149.54,35731.0,144.0775,144.1449,144.0389,144.1064,35731.0
2024-01-16 12:55:00,149.54,149.57,149.44,149.44,20322.0,144.1064,144.1353,144.01,144.01,20322.0
2024-01-16 13:00:00,149.42,149.58,149.39,149.55,22686.0,143.9908,144.1449,143.9619,144.116,22686.0
2024-01-16 13:05:00,149.55,149.55,149.41,149.41,17804.0,144.116,144.116,143.9811,143.9811,17804.0
2024-01-16 13:10:00,149.4,149.44,149.36,149.43,16172.0,143.9715,144.01,143.9329,144.0004,16172.0
2024-01-16 13:15:00,149.42,149.59,149.42,149.48,34230.0,143.9908,144.1546,143.9908,144.0486,34230.0
2024-01-16 13:20:00,149.48,149.57,149.44,149.53,21153.0,144.0486,144.1353,144.01,144.0968,21153.0
2024-01-16 13:25:00,149.54,149.56,149.45,149.52,22098.0,144.1064,144.1257,144.0197,144.0871,22098.0
2024-01-16 13:30:00,149.53,149.6,149.46,149.55,27865.0,144.0968,144.1642,144.0293,144.116,27865.0
2024-01-16 13:35:00,149.55,149.58,149.44,149.46,24395.0,144.116,144.1449,144.01,144.0293,24395.0
2024-01-16 13:40:00,149.45,149.5,149.41,149.44,24644.0,144.0197,144.0679,143.9811,144.01,24644.0
2024-01-16 13:45:00,149.43,149.47,149.32,149.35,27277.0,144.0004,144.0389,143.8944,143.9233,27277.0
2024-01-16 13:50:00,149.34,149.38,149.24,149.28,23749.0,143.9137,143.9522,143.8173,143.8558,23749.0
2024-01-16 13:55:00,149.28,149.37,149.25,149.29,35503.0,143.8558,143.9426,143.8269,143.8655,35503.0
2024-01-16 14:00:00,149.28,149.28,149.03,149.03,30808.0,143.8558,143.8558,143.6149,143.6149,30808.0
2024-01-16 14:05:00,149.01,149.07,148.9,148.92,24818.0,143.5957,143.6535,143.4897,143.5089,24818.0
2024-01-16 14:10:00,148.9,149.01,148.88,148.97,22296.0,143.4897,143.5957,143.4704,143.5571,22296.0
2024-01-16 14:15:00,148.97,149.03,148.93,148.96,26279.0,143.5571,143.6149,143.5186,143.5475,26279.0
2024-01-16 14:20:00,148.96,149.12,148.96,149.09,22302.0,143.5475,143.7017,143.5475,143.6728,22302.0
2024-01-16 14:25:00,149.09,149.27,149.09,149.14,32775.0,143.6728,143.8462,143.6728,143.7209,32775.0
2024-01-16 14:30:00,149.13,149.3,149.12,149.29,30185.0,143.7113,143.8751,143.7017,143.8655,30185.0
2024-01-16 14:35:00,149.29,149.3,149.16,149.18,25329.0,143.8655,143.8751,143.7402,143.7595,25329.0
2024-01-16 14:40:00,149.18,149.21,149.09,149.11,20184.0,143.7595,143.7884,143.6728,143.692,20184.0
2024-01-16 14:45:00,149.11,149.34,149.11,149.3,32456.0,143.692,143.9137,143.692,143.8751,32456.0
2024-01-16 14:50:00,149.32,149.37,149.29,149.32,30458.0,143.8944,143.9426,143.8655,143.8944,30458.0
2024-01-16 14:55:00,149.32,149.49,149.32,149.46,27989.0,143.8944,144.0582,143.8944,144.0293,27989.0
2024-01-16 15:00:00,149.46,149.51,149.43,149.48,20544.0,144.0293,144.0775,144.0004,144.0486,20544.0
2024-01-16 15:05:00,149.47,149.58,149.46,149.53,27052.0,144.0389,144.1449,144.0293,144.0968,27052.0
2024-01-16 15:10:00,149.53,149.54,149.35,149.4,20204.0,144.0968,144.1064,143.9233,143.9715,20204.0
2024-01-16 15:15:00,149.4,149.48,149.39,149.43,22725.0,143.9715,144.0486,143.9619,144.0004,22725.0
2024-01-16 15:20:00,149.44,149.46,149.3,149.35,24072.0,144.01,144.0293,143.8751,143.9233,24072.0
2024-01-16 15:25:00,149.35,149.4,149.31,149.34,20789.0,143.9233,143.9715,143.8848,143.9137,20789.0
2024-01-16 15:30:00,149.34,149.34,149.18,149.21,34090.0,143.9137,143.9137,143.7595,143.7884,34090.0
2024-01-16 15:35:00,149.21,149.31,149.16,149.3,43344.0,143.7884,143.8848,143.7402,143.8751,43344.0
2024-01-16 15:40:00,149.3,149.41,149.24,149.41,57039.0,143.8751,143.9811,143.8173,143.9811,57039.0
2024-01-16 15:45:00,149.41,149.47,149.36,149.47,68568.0,143.9811,144.0389,143.9329,144.0389,68568.0
2024-01-16 15:50:00,149.46,149.72,149.44,149.66,121424.0,144.0293,144.2799,144.01,144.222,121424.0
2024-01-16 15:55:00,149.67,149.86,149.54,149.79,324365.0,144.2317,144.4148,144.1064,144.3473,324365.0
2024-01-17 09:30:00,149.16,149.99,149.01,149.55,243856.0,143.7402,144.5401,143.5957,144.116,243856.0
2024-01-17 09:35:00,149.57,149.77,149.38,149.6,57477.0,144.1353,144.328,143.9522,144.1642,57477.0
2024-01-17 09:40:00,149.59,149.7,149.32,149.46,46337.0,144.1546,144.2606,143.8944,144.0293,46337.0
2024-01-17 09:45:00,149.46,149.57,149.33,149.36,51674.0,144.0293,144.1353,143.904,143.9329,51674.0
2024-01-17 09:50:00,149.36,149.64,149.33,149.6,64989.0,143.9329,144.2028,143.904,144.1642,64989.0
2024-01-17 09:55:00,149.6,149.89,149.59,149.85,28852.0,144.1642,144.4437,144.1546,144.4051,28852.0
2024-01-17 10:00:00,149.84,150.05,149.82,149.86,61487.0,144.3955,144.5979,144.3762,144.4148,61487.0
2024-01-17 10:05:00,149.85,149.87,149.59,149.65,65947.0,144.4051,144.4244,144.1546,144.2124,65947.0
2024-01-17 10:10:00,149.66,149.97,149.64,149.89,41101.0,144.222,144.5208,144.2028,144.4437,41101.0
2024-01-17 10:15:00,149.9,150.22,149.88,150.16,82897.0,144.4533,144.7617,144.434,144.7039,82897.0
2024-01-17 10:20:00,150.17,150.18,149.95,149.98,63053.0,144.7135,144.7231,144.5015,144.5304,63053.0
2024-01-17 10:25:00,149.97,150.19,149.96,150.18,50467.0,144.5208,144.7328,144.5111,144.7231,50467.0
2024-01-17 10:30:00,150.19,150.19,150.0,150.17,39039.0,144.7328,144.7328,144.5497,144.7135,39039.0
2024-01-17 10:35:00,150.16,150.33,150.14,150.3,35786.0,144.7039,144.8677,144.6846,144.8388,35786.0
2024-01-17 10:40:00,150.31,150.39,150.27,150.32,45186.0,144.8484,144.9255,144.8099,144.8581,45186.0
2024-01-17 10:45:00,150.31,150.41,150.27,150.38,66019.0,144.8484,144.9448,144.8099,144.9159,66019.0
2024-01-17 10:50:00,150.37,150.51,150.3,150.41,30817.0,144.9062,145.0412,144.8388,144.9448,30817.0
2024-01-17 10:55:00,150.39,150.48,150.27,150.44,49898.0,144.9255,145.0122,144.8099,144.9737,49898.0
2024-01-17 11:00:00,150.44,150.46,150.28,150.42,33751.0,144.9737,144.993,144.8195,144.9544,33751.0
2024-01-17 11:05:00,150.39,150.5,150.37,150.43,39046.0,144.9255,145.0315,144.9062,144.9641,39046.0
2024-01-17 11:10:00,150.43,150.47,150.38,150.44,27338.0,144.9641,145.0026,144.9159,144.9737,27338.0
2024-01-17 11:15:00,150.44,150.54,150.43,150.49,40780.0,144.9737,145.0701,144.9641,145.0219,40780.0
2024-01-17 11:20:00,150.49,150.49,150.34,150.34,26933.0,145.0219,145.0219,144.8773,144.8773,26933.0
2024-01-17 11:25:00,150.34,150.42,150.28,150.31,37363.0,144.8773,144.9544,144.8195,144.8484,37363.0
2024-01-17 11:30:00,150.32,150.48,150.32,150.48,34187.0,144.8581,145.0122,144.8581,145.0122,34187.0
2024-01-17 11:35:00,150.5,150.6,150.49,150.52,24875.0,145.0315,145.1279,145.0219,145.0508,24875.0
2024-01-17 11:40:00,150.51,150.52,150.36,150.45,21995.0,145.0412,145.0508,144.8966,144.9833,21995.0
2024-01-17 11:45:00,150.45,150.45,150.34,150.37,15769.0,144.9833,144.9833,144.8773,144.9062,15769.0
2024-01-17 11:50:00,150.38,150.38,150.26,150.36,41455.0,144.9159,144.9159,144.8002,144.8966,41455.0
2024-01-17 11:55:00,150.36,150.36,150.08,150.19,85097.0,144.8966,144.8966,144.6268,144.7328,85097.0
2024-01-17 12:00:00,150.2,150.21,150.01,150.02,96422.0,144.7424,144.7521,144.5593,144.569,96422.0
2024-01-17 12:05:00,150.02,150.14,149.99,150.04,13562.0,144.569,144.6846,144.5401,144.5882,13562.0
2024-01-17 12:10:00,150.04,150.11,149.97,150.1,15273.0,144.5882,144.6557,144.5208,144.6461,15273.0
2024-01-17 12:15:00,150.1,150.1,150.0,150.03,11550.0,144.6461,144.6461,144.5497,144.5786,11550.0
2024-01-17 12:20:00,150.03,150.04,149.94,149.97,20190.0,144.5786,144.5882,144.4919,144.5208,20190.0
2024-01-17 12:25:00,149.97,150.0,149.86,149.86,25645.0,144.5208,144.5497,144.4148,144.4148,25645.0
2024-01-17 12:30:00,149.85,149.88,149.74,149.8,29821.0,144.4051,144.434,144.2991,144.357,29821.0
2024-01-17 12:35:00,149.8,149.86,149.78,149.86,14455.0,144.357,144.4148,144.3377,144.4148,14455.0
2024-01-17 12:40:00,149.85,149.87,149.72,149.78,22747.0,144.4051,144.4244,144.2799,144.3377,22747.0
2024-01-17 12:45:00,149.77,149.87,149.73,149.86,15288.0,144.328,144.4244,144.2895,144.4148,15288.0
2024-01-17 12:50:00,149.88,149.88,149.75,149.77,10795.0,144.434,144.434,144.3088,144.328,10795.0
2024-01-17 12:55:00,149.77,149.91,149.74,149.83,24828.0,144.328,144.463,144.2991,144.3859,24828.0
2024-01-17 13:00:00,149.83,149.84,149.74,149.82,23802.0,144.3859,144.3955,144.2991,144.3762,23802.0
2024-01-17 13:05:00,149.81,149.88,149.78,149.87,22392.0,144.3666,144.434,144.3377,144.4244,22392.0
2024-01-17 13:10:00,149.88,149.9,149.75,149.8,32549.0,144.434,144.4533,144.3088,144.357,32549.0
2024-01-17 13:15:00,149.8,149.85,149.75,149.85,29069.0,144.357,144.4051,144.3088,144.4051,29069.0
2024-01-17 13:20:00,149.83,149.85,149.64,149.65,22394.0,144.3859,144.4051,144.2028,144.2124,22394.0
2024-01-17 13:25:00,149.65,149.71,149.63,149.64,15836.0,144.2124,144.2702,144.1931,144.2028,15836.0
2024-01-17 13:30:00,149.62,149.67,149.58,149.61,31200.0,144.1835,144.2317,144.1449,144.1739,31200.0
2024-01-17 13:35:00,149.61,149.69,149.56,149.69,23224.0,144.1739,144.251,144.1257,144.251,23224.0
2024-01-17 13:40:00,149.68,149.73,149.61,149.65,19968.0,144.2413,144.2895,144.1739,144.2124,19968.0
2024-01-17 13:45:00,149.66,149.69,149.63,149.66,20970.0,144.222,144.251,144.1931,144.222,20970.0
2024-01-17 13:50:00,149.65,149.7,149.55,149.68,22069.0,144.2124,144.2606,144.116,144.2413,22069.0
2024-01-17 13:55:00,149.66,149.72,149.62,149.69,28402.0,144.222,144.2799,144.1835,144.251,28402.0
2024-01-17 14:00:00,149.69,149.79,149.67,149.7,26592.0,144.251,144.3473,144.2317,144.2606,26592.0
2024-01-17 14:05:00,149.69,149.75,149.68,149.75,17965.0,144.251,144.3088,144.2413,144.3088,17965.0
2024-01-17 14:10:00,149.74,149.82,149.71,149.71,25189.0,144.2991,144.3762,144.2702,144.2702,25189.0
2024-01-17 14:15:00,149.7,149.81,149.69,149.78,18820.0,144.2606,144.3666,144.251,144.3377,18820.0
2024-01-17 14:20:00,149.78,149.8,149.69,149.76,16861.0,144.3377,144.357,144.251,144.3184,16861.0
2024-01-17 14:25:00,149.77,149.83,149.7,149.72,23198.0,144.328,144.3859,144.2606,144.2799,23198.0
2024-01-17 14:30:00,149.73,149.77,149.71,149.75,20998.0,144.2895,144.328,144.2702,144.3088,20998.0
2024-01-17 14:35:00,149.75,149.8,149.75,149.78,17503.0,144.3088,144.357,144.3088,144.3377,17503.0
2024-01-17 14:40:00,149.79,149.82,149.76,149.77,33571.0,144.3473,144.3762,144.3184,144.328,33571.0
2024-01-17 14:45:00,149.77,149.78,149.68,149.74,26010.0,144.328,144.3377,144.2413,144.2991,26010.0
2024-01-17 14:50:00,149.73,149.77,149.63,149.77,26573.0,144.2895,144.328,144.1931,144.328,26573.0
2024-01-17 14:55:00,149.78,149.81,149.74,149.77,21736.0,144.3377,144.3666,144.2991,144.328,21736.0
2024-01-17 15:00:00,149.77,149.8,149.63,149.68,27938.0,144.328,144.357,144.1931,144.2413,27938.0
2024-01-17 15:05:00,149.68,149.71,149.61,149.61,25530.0,144.2413,144.2702,144.1739,144.1739,25530.0
2024-01-17 15:10:00,149.61,149.61,149.51,149.53,23959.0,144.1739,144.1739,144.0775,144.0968,23959.0
2024-01-17 15:15:00,149.53,149.64,149.51,149.6,30020.0,144.0968,144.2028,144.0775,144.1642,30020.0
2024-01-17 15:20:00,149.62,149.63,149.51,149.55,45033.0,144.1835,144.1931,144.0775,144.116,45033.0
2024-01-17 15:25:00,149.56,149.69,149.55,149.63,32890.0,144.1257,144.251,144.116,144.1931,32890.0
2024-01-17 15:30:00,149.62,149.68,149.56,149.63,44660.0,144.1835,144.2413,144.1257,144.1931,44660.0
2024-01-17 15:35:00,149.63,149.8,149.63,149.75,47924.0,144.1931,144.357,144.1931,144.3088,47924.0
2024-01-17 15:40:00,149.76,149.82,149.71,149.72,43290.0,144.3184,144.3762,144.2702,144.2799,43290.0
2024-01-17 15:45:00,149.73,149.79,149.67,149.72,54386.0,144.2895,144.3473,144.2317,144.2799,54386.0
2024-01-17 15:50:00,149.72,149.91,149.71,149.88,87529.0,144.2799,144.463,144.2702,144.434,87529.0
2024-01-17 15:55:00,149.87,150.03,149.87,149.95,213296.0,144.4244,144.5786,144.4244,144.5015,213296.0
2024-01-18 09:30:00,148.22,148.28,147.74,148.16,199433.0,143.7414,143.7996,143.2759,143.6832,199433.0
2024-01-18 09:35:00,148.16,148.35,148.04,148.06,47206.0,143.6832,143.8674,143.5668,143.5862,47206.0
2024-01-18 09:40:00,148.07,148.08,147.59,147.59,49317.0,143.5959,143.6056,143.1304,143.1304,49317.0
2024-01-18 09:45:00,147.59,147.63,147.44,147.58,83730.0,143.1304,143.1692,142.9849,143.1207,83730.0
2024-01-18 09:50:00,147.59,147.76,147.47,147.52,55024.0,143.1304,143.2953,143.014,143.0625,55024.0
2024-01-18 09:55:00,147.53,147.57,147.27,147.34,42262.0,143.0722,143.111,142.8201,142.888,42262.0
2024-01-18 10:00:00,147.35,147.56,147.28,147.44,72186.0,142.8977,143.1013,142.8298,142.9849,72186.0
2024-01-18 10:05:00,147.44,147.5,147.32,147.33,66816.0,142.9849,143.0431,142.8686,142.8783,66816.0
2024-01-18 10:10:00,147.31,147.38,147.22,147.32,59458.0,142.8589,142.9268,142.7716,142.8686,59458.0
2024-01-18 10:15:00,147.29,147.43,147.2,147.2,51423.0,142.8395,142.9752,142.7522,142.7522,51423.0
2024-01-18 10:20:00,147.2,147.49,147.15,147.47,67085.0,142.7522,143.0334,142.7037,143.014,67085.0
2024-01-18 10:25:00,147.46,147.67,147.44,147.53,53477.0,143.0043,143.208,142.9849,143.0722,53477.0
2024-01-18 10:30:00,147.6,147.69,147.49,147.49,60104.0,143.1401,143.2274,143.0334,143.0334,60104.0
2024-01-18 10:35:00,147.5,147.59,147.49,147.55,40346.0,143.0431,143.1304,143.0334,143.0916,40346.0
2024-01-18 10:40:00,147.55,147.68,147.49,147.67,31171.0,143.0916,143.2177,143.0334,143.208,31171.0
2024-01-18 10:45:00,147.68,147.77,147.63,147.66,41367.0,143.2177,143.305,143.1692,143.1983,41367.0
2024-01-18 10:50:00,147.68,147.74,147.54,147.64,44632.0,143.2177,143.2759,143.0819,143.1789,44632.0
2024-01-18 10:55:00,147.65,147.73,147.56,147.58,34140.0,143.1886,143.2662,143.1013,143.1207,34140.0
2024-01-18 11:00:00,147.58,147.67,147.45,147.63,51746.0,143.1207,143.208,142.9946,143.1692,51746.0
2024-01-18 11:05:00,147.62,147.7,147.55,147.61,45179.0,143.1595,143.2371,143.0916,143.1498,45179.0
2024-01-18 11:10:00,147.61,147.62,147.45,147.5,23859.0,143.1498,143.1595,142.9946,143.0431,23859.0
2024-01-18 11:15:00,147.5,147.6,147.45,147.46,27899.0,143.0431,143.1401,142.9946,143.0043,27899.0
2024-01-18 11:20:00,147.45,147.6,147.44,147.46,28499.0,142.9946,143.1401,142.9849,143.0043,28499.0
2024-01-18 11:25:00,147.47,147.48,147.39,147.41,28751.0,143.014,143.0237,142.9365,142.9558,28751.0
2024-01-18 11:30:00,147.43,147.53,147.39,147.51,25614.0,142.9752,143.0722,142.9365,143.0528,25614.0
2024-01-18 11:35:00,147.53,147.56,147.46,147.54,28084.0,143.0722,143.1013,143.0043,143.0819,28084.0
2024-01-18 11:40:00,147.55,147.55,147.43,147.44,32973.0,143.0916,143.0916,142.9752,142.9849,32973.0
2024-01-18 11:45:00,147.44,147.44,147.26,147.26,23227.0,142.9849,142.9849,142.8104,142.8104,23227.0
2024-01-18 11:50:00,147.25,147.41,147.25,147.39,25913.0,142.8007,142.9558,142.8007,142.9365,25913.0
2024-01-18 11:55:00,147.4,147.4,147.2,147.2,27944.0,142.9462,142.9462,142.7522,142.7522,27944.0
2024-01-18 12:00:00,147.2,147.23,146.98,147.04,53114.0,142.7522,142.7813,142.5388,142.597,53114.0
2024-01-18 12:05:00,147.04,147.2,146.97,147.19,27416.0,142.597,142.7522,142.5291,142.7425,27416.0
2024-01-18 12:10:00,147.17,147.2,147.11,147.18,32880.0,142.7231,142.7522,142.6649,142.7328,32880.0
2024-01-18 12:15:00,147.19,147.19,147.07,147.08,39051.0,142.7425,142.7425,142.6261,142.6358,39051.0
2024-01-18 12:20:00,147.05,147.22,147.03,147.19,22386.0,142.6067,142.7716,142.5873,142.7425,22386.0
2024-01-18 12:25:00,147.22,147.25,147.07,147.13,19246.0,142.7716,142.8007,142.6261,142.6843,19246.0
2024-01-18 12:30:00,147.13,147.16,146.99,147.02,23467.0,142.6843,142.7134,142.5485,142.5776,23467.0
2024-01-18 12:35:00,147.04,147.05,146.92,146.98,42489.0,142.597,142.6067,142.4807,142.5388,42489.0
2024-01-18 12:40:00,147.0,147.0,146.92,146.94,22168.0,142.5582,142.5582,142.4807,142.5001,22168.0
2024-01-18 12:45:00,146.93,147.03,146.92,146.97,24505.0,142.4904,142.5873,142.4807,142.5291,24505.0
2024-01-18 12:50:00,146.97,147.1,146.96,147.1,15218.0,142.5291,142.6552,142.5194,142.6552,15218.0
2024-01-18 12:55:00,147.11,147.12,146.99,147.05,43633.0,142.6649,142.6746,142.5485,142.6067,43633.0
2024-01-18 13:00:00,147.07,147.08,146.95,146.97,20839.0,142.6261,142.6358,142.5097,142.5291,20839.0
2024-01-18 13:05:00,146.96,147.07,146.94,147.07,30211.0,142.5194,142.6261,142.5001,142.6261,30211.0
2024-01-18 13:10:00,147.07,147.11,146.98,147.07,25630.0,142.6261,142.6649,142.5388,142.6261,25630.0
2024-01-18 13:15:00,147.04,147.18,147.04,147.15,32052.0,142.597,142.7328,142.597,142.7037,32052.0
2024-01-18 13:20:00,147.15,147.28,147.15,147.22,26532.0,142.7037,142.8298,142.7037,142.7716,26532.0
2024-01-18 13:25:00,147.22,147.33,147.18,147.31,39458.0,142.7716,142.8783,142.7328,142.8589,39458.0
2024-01-18 13:30:00,147.3,147.35,147.26,147.29,22096.0,142.8492,142.8977,142.8104,142.8395,22096.0
2024-01-18 13:35:00,147.29,147.44,147.29,147.38,26986.0,142.8395,142.9849,142.8395,142.9268,26986.0
2024-01-18 13:40:00,147.39,147.46,147.36,147.44,25233.0,142.9365,143.0043,142.9074,142.9849,25233.0
2024-01-18 13:45:00,147.45,147.51,147.4,147.5,21594.0,142.9946,143.0528,142.9462,143.0431,21594.0
2024-01-18 13:50:00,147.51,147.58,147.51,147.54,15720.0,143.0528,143.1207,143.0528,143.0819,15720.0
2024-01-18 13:55:00,147.53,147.63,147.52,147.56,19088.0,143.0722,143.1692,143.0625,143.1013,19088.0
2024-01-18 14:00:00,147.56,147.66,147.52,147.64,28346.0,143.1013,143.1983,143.0625,143.1789,28346.0
2024-01-18 14:05:00,147.63,147.69,147.62,147.64,15341.0,143.1692,143.2274,143.1595,143.1789,15341.0
2024-01-18 14:10:00,147.63,147.76,147.62,147.73,31490.0,143.1692,143.2953,143.1595,143.2662,31490.0
2024-01-18 14:15:00,147.72,147.79,147.67,147.75,24407.0,143.2565,143.3244,143.208,143.2856,24407.0
2024-01-18 14:20:00,147.75,147.92,147.73,147.86,36986.0,143.2856,143.4504,143.2662,143.3923,36986.0
2024-01-18 14:25:00,147.86,147.93,147.82,147.91,23503.0,143.3923,143.4601,143.3535,143.4407,23503.0
2024-01-18 14:30:00,147.92,148.07,147.92,148.06,27746.0,143.4504,143.5959,143.4504,143.5862,27746.0
2024-01-18 14:35:00,148.08,148.19,148.07,148.11,25547.0,143.6056,143.7123,143.5959,143.6347,25547.0
2024-01-18 14:40:00,148.11,148.16,148.01,148.04,45597.0,143.6347,143.6832,143.5377,143.5668,45597.0
2024-01-18 14:45:00,148.05,148.05,147.83,147.83,49214.0,143.5765,143.5765,143.3632,143.3632,49214.0
2024-01-18 14:50:00,147.86,147.94,147.82,147.86,27507.0,143.3923,143.4698,143.3535,143.3923,27507.0
2024-01-18 14:55:00,147.86,147.9,147.84,147.86,19300.0,143.3923,143.431,143.3729,143.3923,19300.0
2024-01-18 15:00:00,147.86,148.0,147.86,147.91,25580.0,143.3923,143.528,143.3923,143.4407,25580.0
2024-01-18 15:05:00,147.9,148.04,147.85,148.03,25470.0,143.431,143.5668,143.3826,143.5571,25470.0
2024-01-18 15:10:00,148.02,148.11,147.96,148.07,43133.0,143.5474,143.6347,143.4892,143.5959,43133.0
2024-01-18 15:15:00,148.05,148.15,148.03,148.04,30760.0,143.5765,143.6735,143.5571,143.5668,30760.0
2024-01-18 15:20:00,148.03,148.23,148.02,148.23,29731.0,143.5571,143.7511,143.5474,143.7511,29731.0
2024-01-18 15:25:00,148.23,148.36,148.23,148.36,24112.0,143.7511,143.8771,143.7511,143.8771,24112.0
2024-01-18 15:30:00,148.37,148.4,148.28,148.32,27839.0,143.8868,143.9159,143.7996,143.8384,27839.0
2024-01-18 15:35:00,148.33,148.35,148.22,148.22,33460.0,143.8481,143.8674,143.7414,143.7414,33460.0
2024-01-18 15:40:00,148.22,148.27,148.08,148.19,87661.0,143.7414,143.7899,143.6056,143.7123,87661.0
2024-01-18 15:45:00,148.19,148.22,148.06,148.14,124815.0,143.7123,143.7414,143.5862,143.6638,124815.0
2024-01-18 15:50:00,148.12,148.25,148.05,148.18,92121.0,143.6444,143.7705,143.5765,143.7026,92121.0
2024-01-18 15:55:00,148.18,148.24,148.08,148.13,239259.0,143.7026,143.7608,143.6056,143.6541,239259.0
2024-01-19 09:30:00,148.25,148.57,147.86,148.18,787486.0,143.7705,144.0808,143.3923,143.7026,787486.0
2024-01-19 09:35:00,148.19,148.62,147.9,148.01,71429.0,143.7123,144.1293,143.431,143.5377,71429.0
2024-01-19 09:40:00,148.0,148.05,147.57,147.61,84373.0,143.528,143.5765,143.111,143.1498,84373.0
2024-01-19 09:45:00,147.58,147.58,147.38,147.45,58232.0,143.1207,143.1207,142.9268,142.9946,58232.0
2024-01-19 09:50:00,147.44,147.54,147.31,147.49,59374.0,142.9849,143.0819,142.8589,143.0334,59374.0
2024-01-19 09:55:00,147.48,147.77,147.45,147.75,61473.0,143.0237,143.305,142.9946,143.2856,61473.0
2024-01-19 10:00:00,147.74,147.89,147.56,147.6,60018.0,143.2759,143.4213,143.1013,143.1401,60018.0
2024-01-19 10:05:00,147.6,147.69,147.48,147.57,60131.0,143.1401,143.2274,143.0237,143.111,60131.0
2024-01-19 10:10:00,147.56,147.57,147.32,147.35,48571.0,143.1013,143.111,142.8686,142.8977,48571.0
2024-01-19 10:15:00,147.35,147.74,147.32,147.74,40379.0,142.8977,143.2759,142.8686,143.2759,40379.0
2024-01-19 10:20:00,147.74,147.83,147.54,147.55,28441.0,143.2759,143.3632,143.0819,143.0916,28441.0
2024-01-19 10:25:00,147.52,147.88,147.48,147.87,28799.0,143.0625,143.4116,143.0237,143.4019,28799.0
2024-01-19 10:30:00,147.87,147.98,147.83,147.92,32954.0,143.4019,143.5086,143.3632,143.4504,32954.0
2024-01-19 10:35:00,147.92,148.08,147.92,148.07,26089.0,143.4504,143.6056,143.4504,143.5959,26089.0
2024-01-19 10:40:00,148.08,148.16,147.98,148.1,26699.0,143.6056,143.6832,143.5086,143.625,26699.0
2024-01-19 10:45:00,148.1,148.29,148.06,148.19,88989.0,143.625,143.8093,143.5862,143.7123,88989.0
2024-01-19 10:50:00,148.2,148.21,148.0,148.02,29967.0,143.722,143.7317,143.528,143.5474,29967.0
2024-01-19 10:55:00,148.03,148.11,147.99,148.02,26896.0,143.5571,143.6347,143.5183,143.5474,26896.0
2024-01-19 11:00:00,148.04,148.13,147.98,148.07,35119.0,143.5668,143.6541,143.5086,143.5959,35119.0
2024-01-19 11:05:00,148.08,148.21,148.05,148.15,25508.0,143.6056,143.7317,143.5765,143.6735,25508.0
2024-01-19 11:10:00,148.16,148.23,148.1,148.16,49293.0,143.6832,143.7511,143.625,143.6832,49293.0
2024-01-19 11:15:00,148.17,148.24,148.15,148.23,34377.0,143.6929,143.7608,143.6735,143.7511,34377.0
2024-01-19 11:20:00,148.22,148.27,148.18,148.27,32294.0,143.7414,143.7899,143.7026,143.7899,32294.0
2024-01-19 11:25:00,148.26,148.35,148.22,148.23,41754.0,143.7802,143.8674,143.7414,143.7511,41754.0
2024-01-19 11:30:00,148.2,148.24,148.1,148.19,22044.0,143.722,143.7608,143.625,143.7123,22044.0
2024-01-19 11:35:00,148.2,148.38,148.16,148.33,36395.0,143.722,143.8965,143.6832,143.8481,36395.0
2024-01-19 11:40:00,148.34,148.35,148.21,148.33,18820.0,143.8577,143.8674,143.7317,143.8481,18820.0
2024-01-19 11:45:00,148.32,148.36,148.22,148.24,32867.0,143.8384,143.8771,143.7414,143.7608,32867.0
2024-01-19 11:50:00,148.23,148.42,148.14,148.39,41708.0,143.7511,143.9353,143.6638,143.9062,41708.0
2024-01-19 11:55:00,148.39,148.42,148.32,148.37,27572.0,143.9062,143.9353,143.8384,143.8868,27572.0
2024-01-19 12:00:00,148.39,148.48,148.33,148.37,17614.0,143.9062,143.9935,143.8481,143.8868,17614.0
2024-01-19 12:05:00,148.37,148.43,148.33,148.33,23637.0,143.8868,143.945,143.8481,143.8481,23637.0
2024-01-19 12:10:00,148.32,148.36,148.24,148.26,27804.0,143.8384,143.8771,143.7608,143.7802,27804.0
2024-01-19 12:15:00,148.27,148.31,148.12,148.14,37792.0,143.7899,143.8287,143.6444,143.6638,37792.0
2024-01-19 12:20:00,148.14,148.2,148.11,148.16,30454.0,143.6638,143.722,143.6347,143.6832,30454.0
2024-01-19 12:25:00,148.16,148.18,148.07,148.07,30516.0,143.6832,143.7026,143.5959,143.5959,30516.0
2024-01-19 12:30:00,148.08,148.26,148.07,148.25,60380.0,143.6056,143.7802,143.5959,143.7705,60380.0
2024-01-19 12:35:00,148.25,148.33,148.18,148.19,23574.0,143.7705,143.8481,143.7026,143.7123,23574.0
2024-01-19 12:40:00,148.18,148.21,148.1,148.16,29020.0,143.7026,143.7317,143.625,143.6832,29020.0
2024-01-19 12:45:00,148.17,148.29,148.17,148.22,22187.0,143.6929,143.8093,143.6929,143.7414,22187.0
2024-01-19 12:50:00,148.24,148.28,148.22,148.24,20925.0,143.7608,143.7996,143.7414,143.7608,20925.0
2024-01-19 12:55:00,148.25,148.36,148.24,148.36,20726.0,143.7705,143.8771,143.7608,143.8771,20726.0
2024-01-19 13:00:00,148.39,148.43,148.24,148.28,31097.0,143.9062,143.945,143.7608,143.7996,31097.0
2024-01-19 13:05:00,148.28,148.29,148.2,148.23,15693.0,143.7996,143.8093,143.722,143.7511,15693.0
2024-01-19 13:10:00,148.24,148.36,148.24,148.32,21874.0,143.7608,143.8771,143.7608,143.8384,21874.0
2024-01-19 13:15:00,148.32,148.48,148.3,148.39,28015.0,143.8384,143.9935,143.819,143.9062,28015.0
2024-01-19 13:20:00,148.4,148.44,148.35,148.35,14870.0,143.9159,143.9547,143.8674,143.8674,14870.0
2024-01-19 13:25:00,148.36,148.39,148.32,148.34,24848.0,143.8771,143.9062,143.8384,143.8577,24848.0
2024-01-19 13:30:00,148.35,148.36,148.25,148.29,23599.0,143.8674,143.8771,143.7705,143.8093,23599.0
2024-01-19 13:35:00,148.3,148.42,148.29,148.38,41759.0,143.819,143.9353,143.8093,143.8965,41759.0
2024-01-19 13:40:00,148.39,148.42,148.25,148.34,17263.0,143.9062,143.9353,143.7705,143.8577,17263.0
2024-01-19 13:45:00,148.34,148.34,148.16,148.21,35414.0,143.8577,143.8577,143.6832,143.7317,35414.0
2024-01-19 13:50:00,148.22,148.24,148.15,148.17,27114.0,143.7414,143.7608,143.6735,143.6929,27114.0
2024-01-19 13:55:00,148.16,148.22,148.14,148.22,45402.0,143.6832,143.7414,143.6638,143.7414,45402.0
2024-01-19 14:00:00,148.22,148.23,148.09,148.17,33346.0,143.7414,143.7511,143.6153,143.6929,33346.0
2024-01-19 14:05:00,148.17,148.17,147.93,147.97,44840.0,143.6929,143.6929,143.4601,143.4989,44840.0
2024-01-19 14:10:00,147.97,148.14,147.97,148.09,33070.0,143.4989,143.6638,143.4989,143.6153,33070.0
2024-01-19 14:15:00,148.09,148.14,148.02,148.03,26054.0,143.6153,143.6638,143.5474,143.5571,26054.0
2024-01-19 14:20:00,148.03,148.18,148.03,148.18,32112.0,143.5571,143.7026,143.5571,143.7026,32112.0
2024-01-19 14:25:00,148.19,148.27,148.09,148.1,92008.0,143.7123,143.7899,143.6153,143.625,92008.0
2024-01-19 14:30:00,148.11,148.15,148.06,148.09,31273.0,143.6347,143.6735,143.5862,143.6153,31273.0
2024-01-19 14:35:00,148.08,148.18,148.0,148.15,35159.0,143.6056,143.7026,143.528,143.6735,35159.0
2024-01-19 14:40:00,148.16,148.16,147.86,147.95,80768.0,143.6832,143.6832,143.3923,143.4795,80768.0
2024-01-19 14:45:00,147.95,148.1,147.95,148.06,46702.0,143.4795,143.625,143.4795,143.5862,46702.0
2024-01-19 14:50:00,148.06,148.1,147.93,148.01,28678.0,143.5862,143.625,143.4601,143.5377,28678.0
2024-01-19 14:55:00,148.01,148.08,147.94,148.02,48793.0,143.5377,143.6056,143.4698,143.5474,48793.0
2024-01-19 15:00:00,148.02,148.08,148.0,148.03,62597.0,143.5474,143.6056,143.528,143.5571,62597.0
2024-01-19 15:05:00,148.03,148.05,147.82,147.84,46907.0,143.5571,143.5765,143.3535,143.3729,46907.0
2024-01-19 15:10:00,147.84,147.93,147.82,147.84,38286.0,143.3729,143.4601,143.3535,143.3729,38286.0
2024-01-19 15:15:00,147.85,147.89,147.74,147.81,51793.0,143.3826,143.4213,143.2759,143.3438,51793.0
2024-01-19 15:20:00,147.81,147.83,147.66,147.71,79821.0,143.3438,143.3632,143.1983,143.2468,79821.0
2024-01-19 15:25:00,147.7,147.85,147.66,147.81,61974.0,143.2371,143.3826,143.1983,143.3438,61974.0
2024-01-19 15:30:00,147.81,147.87,147.75,147.87,57679.0,143.3438,143.4019,143.2856,143.4019,57679.0
2024-01-19 15:35:00,147.88,147.88,147.72,147.73,62549.0,143.4116,143.4116,143.2565,143.2662,62549.0
2024-01-19 15:40:00,147.73,147.83,147.67,147.76,100791.0,143.2662,143.3632,143.208,143.2953,100791.0
2024-01-19 15:45:00,147.77,147.86,147.72,147.77,97678.0,143.305,143.3923,143.2565,143.305,97678.0
2024-01-19 15:50:00,147.76,147.81,147.57,147.72,156758.0,143.2953,143.3438,143.111,143.2565,156758.0
2024-01-19 15:55:00,147.72,147.74,147.46,147.61,412370.0,143.2565,143.2759,143.0043,143.1498,412370.0
2024-01-22 09:30:00,146.97,147.21,146.28,146.42,304543.0,142.5291,142.7619,141.86,141.9958,304543.0
2024-01-22 09:35:00,146.45,147.06,146.38,147.03,92768.0,142.0249,142.6164,141.957,142.5873,92768.0
2024-01-22 09:40:00,147.03,147.44,146.98,147.44,64899.0,142.5873,142.9849,142.5388,142.9849,64899.0
2024-01-22 09:45:00,147.42,147.6,147.35,147.4,79651.0,142.9655,143.1401,142.8977,142.9462,79651.0
2024-01-22 09:50:00,147.4,147.48,147.24,147.24,84213.0,142.9462,143.0237,142.791,142.791,84213.0
2024-01-22 09:55:00,147.23,147.34,146.94,146.97,117433.0,142.7813,142.888,142.5001,142.5291,117433.0
2024-01-22 10:00:00,146.96,147.13,146.55,146.66,100616.0,142.5194,142.6843,142.1218,142.2285,100616.0
2024-01-22 10:05:00,146.64,146.98,146.64,146.88,64675.0,142.2091,142.5388,142.2091,142.4419,64675.0
2024-01-22 10:10:00,146.86,146.94,146.77,146.92,43422.0,142.4225,142.5001,142.3352,142.4807,43422.0
2024-01-22 10:15:00,146.94,147.09,146.81,146.97,91895.0,142.5001,142.6455,142.374,142.5291,91895.0
2024-01-22 10:20:00,146.98,147.3,146.88,147.29,68754.0,142.5388,142.8492,142.4419,142.8395,68754.0
2024-01-22 10:25:00,147.31,147.31,147.15,147.26,112101.0,142.8589,142.8589,142.7037,142.8104,112101.0
2024-01-22 10:30:00,147.27,147.69,147.27,147.68,107702.0,142.8201,143.2274,142.8201,143.2177,107702.0
2024-01-22 10:35:00,147.69,147.81,147.59,147.74,95012.0,143.2274,143.3438,143.1304,143.2759,95012.0
2024-01-22 10:40:00,147.73,147.91,147.69,147.78,100571.0,143.2662,143.4407,143.2274,143.3147,100571.0
2024-01-22 10:45:00,147.79,147.94,147.7,147.73,152296.0,143.3244,143.4698,143.2371,143.2662,152296.0
2024-01-22 10:50:00,147.74,147.93,147.52,147.53,86394.0,143.2759,143.4601,143.0625,143.0722,86394.0
2024-01-22 10:55:00,147.53,147.6,147.49,147.58,93760.0,143.0722,143.1401,143.0334,143.1207,93760.0
2024-01-22 11:00:00,147.6,147.7,147.49,147.63,68188.0,143.1401,143.2371,143.0334,143.1692,68188.0
2024-01-22 11:05:00,147.63,147.74,147.59,147.63,35296.0,143.1692,143.2759,143.1304,143.1692,35296.0
2024-01-22 11:10:00,147.62,147.64,147.29,147.37,62928.0,143.1595,143.1789,142.8395,142.9171,62928.0
2024-01-22 11:15:00,147.38,147.5,147.32,147.5,34193.0,142.9268,143.0431,142.8686,143.0431,34193.0
2024-01-22 11:20:00,147.51,147.55,147.42,147.5,64916.0,143.0528,143.0916,142.9655,143.0431,64916.0
2024-01-22 11:25:00,147.49,147.61,147.47,147.61,37176.0,143.0334,143.1498,143.014,143.1498,37176.0
2024-01-22 11:30:00,147.6,147.62,147.5,147.56,42896.0,143.1401,143.1595,143.0431,143.1013,42896.0
2024-01-22 11:35:00,147.56,147.6,147.43,147.44,27568.0,143.1013,143.1401,142.9752,142.9849,27568.0
2024-01-22 11:40:00,147.43,147.45,147.33,147.38,38668.0,142.9752,142.9946,142.8783,142.9268,38668.0
2024-01-22 11:45:00,147.38,147.48,147.34,147.47,51475.0,142.9268,143.0237,142.888,143.014,51475.0
2024-01-22 11:50:00,147.45,147.47,147.35,147.44,21668.0,142.9946,143.014,142.8977,142.9849,21668.0
2024-01-22 11:55:00,147.44,147.55,147.42,147.5,99643.0,142.9849,143.0916,142.9655,143.0431,99643.0
2024-01-22 12:00:00,147.53,147.68,147.44,147.48,76690.0,143.0722,143.2177,142.9849,143.0237,76690.0
2024-01-22 12:05:00,147.46,147.68,147.46,147.67,64972.0,143.0043,143.2177,143.0043,143.208,64972.0
2024-01-22 12:10:00,147.67,147.72,147.55,147.64,49758.0,143.208,143.2565,143.0916,143.1789,49758.0
2024-01-22 12:15:00,147.65,147.67,147.53,147.58,48916.0,143.1886,143.208,143.0722,143.1207,48916.0
2024-01-22 12:20:00,147.59,147.61,147.5,147.54,30872.0,143.1304,143.1498,143.0431,143.0819,30872.0
2024-01-22 12:25:00,147.51,147.6,147.51,147.56,26830.0,143.0528,143.1401,143.0528,143.1013,26830.0
2024-01-22 12:30:00,147.56,147.7,147.55,147.63,37705.0,143.1013,143.2371,143.0916,143.1692,37705.0
2024-01-22 12:35:00,147.63,147.69,147.55,147.68,50252.0,143.1692,143.2274,143.0916,143.2177,50252.0
2024-01-22 12:40:00,147.68,147.78,147.67,147.78,28478.0,143.2177,143.3147,143.208,143.3147,28478.0
2024-01-22 12:45:00,147.78,147.87,147.7,147.74,33397.0,143.3147,143.4019,143.2371,143.2759,33397.0
2024-01-22 12:50:00,147.74,147.79,147.69,147.75,34551.0,143.2759,143.3244,143.2274,143.2856,34551.0
2024-01-22 12:55:00,147.75,147.78,147.7,147.78,43497.0,143.2856,143.3147,143.2371,143.3147,43497.0
2024-01-22 13:00:00,147.78,147.86,147.69,147.69,36281.0,143.3147,143.3923,143.2274,143.2274,36281.0
2024-01-22 13:05:00,147.69,147.76,147.63,147.66,50662.0,143.2274,143.2953,143.1692,143.1983,50662.0
2024-01-22 13:10:00,147.65,147.73,147.6,147.61,36282.0,143.1886,143.2662,143.1401,143.1498,36282.0
2024-01-22 13:15:00,147.6,147.66,147.51,147.53,46088.0,143.1401,143.1983,143.0528,143.0722,46088.0
2024-01-22 13:20:00,147.53,147.57,147.41,147.44,59338.0,143.0722,143.111,142.9558,142.9849,59338.0
2024-01-22 13:25:00,147.45,147.45,147.24,147.26,96372.0,142.9946,142.9946,142.791,142.8104,96372.0
2024-01-22 13:30:00,147.27,147.38,147.21,147.28,51217.0,142.8201,142.9268,142.7619,142.8298,51217.0
2024-01-22 13:35:00,147.28,147.35,147.23,147.28,37873.0,142.8298,142.8977,142.7813,142.8298,37873.0
2024-01-22 13:40:00,147.3,147.34,147.22,147.28,45634.0,142.8492,142.888,142.7716,142.8298,45634.0
2024-01-22 13:45:00,147.28,147.3,147.23,147.27,33889.0,142.8298,142.8492,142.7813,142.8201,33889.0
2024-01-22 13:50:00,147.3,147.3,147.24,147.29,32773.0,142.8492,142.8492,142.791,142.8395,32773.0
2024-01-22 13:55:00,147.3,147.4,147.25,147.33,59112.0,142.8492,142.9462,142.8007,142.8783,59112.0
2024-01-22 14:00:00,147.33,147.44,147.33,147.37,28551.0,142.8783,142.9849,142.8783,142.9171,28551.0
2024-01-22 14:05:00,147.37,147.45,147.3,147.3,40921.0,142.9171,142.9946,142.8492,142.8492,40921.0
2024-01-22 14:10:00,147.31,147.45,147.28,147.45,130903.0,142.8589,142.9946,142.8298,142.9946,130903.0
2024-01-22 14:15:00,147.44,147.48,147.38,147.41,102985.0,142.9849,143.0237,142.9268,142.9558,102985.0
2024-01-22 14:20:00,147.4,147.54,147.39,147.53,126156.0,142.9462,143.0819,142.9365,143.0722,126156.0
2024-01-22 14:25:00,147.53,147.65,147.49,147.63,69986.0,143.0722,143.1886,143.0334,143.1692,69986.0
2024-01-22 14:30:00,147.65,147.77,147.61,147.76,96738.0,143.1886,143.305,143.1498,143.2953,96738.0
2024-01-22 14:35:00,147.76,147.83,147.72,147.83,70065.0,143.2953,143.3632,143.2565,143.3632,70065.0
2024-01-22 14:40:00,147.84,147.91,147.78,147.81,63106.0,143.3729,143.4407,143.3147,143.3438,63106.0
2024-01-22 14:45:00,147.8,147.98,147.75,147.93,79330.0,143.3341,143.5086,143.2856,143.4601,79330.0
2024-01-22 14:50:00,147.92,148.08,147.9,148.06,70728.0,143.4504,143.6056,143.431,143.5862,70728.0
2024-01-22 14:55:00,148.07,148.09,147.88,148.03,98488.0,143.5959,143.6153,143.4116,143.5571,98488.0
2024-01-22 15:00:00,148.04,148.11,147.93,147.99,83466.0,143.5668,143.6347,143.4601,143.5183,83466.0
2024-01-22 15:05:00,147.99,148.21,147.98,148.21,120505.0,143.5183,143.7317,143.5086,143.7317,120505.0
2024-01-22 15:10:00,148.21,148.21,147.99,148.04,75215.0,143.7317,143.7317,143.5183,143.5668,75215.0
2024-01-22 15:15:00,148.05,148.08,147.92,147.93,47193.0,143.5765,143.6056,143.4504,143.4601,47193.0
2024-01-22 15:20:00,147.93,148.03,147.88,148.02,45490.0,143.4601,143.5571,143.4116,143.5474,45490.0
2024-01-22 15:25:00,148.02,148.09,147.98,148.08,51870.0,143.5474,143.6153,143.5086,143.6056,51870.0
2024-01-22 15:30:00,148.08,148.13,148.04,148.08,88610.0,143.6056,143.6541,143.5668,143.6056,88610.0
2024-01-22 15:35:00,148.08,148.15,148.02,148.09,85162.0,143.6056,143.6735,143.5474,143.6153,85162.0
2024-01-22 15:40:00,148.09,148.13,147.98,148.02,99530.0,143.6153,143.6541,143.5086,143.5474,99530.0
2024-01-22 15:45:00,148.02,148.07,147.92,147.94,127709.0,143.5474,143.5959,143.4504,143.4698,127709.0
2024-01-22 15:50:00,147.93,148.01,147.88,147.99,161629.0,143.4601,143.5377,143.4116,143.5183,161629.0
2024-01-22 15:55:00,147.98,148.04,147.84,147.88,347209.0,143.5086,143.5668,143.3729,143.4116,347209.0
2024-01-23 09:30:00,153.11,156.33,152.89,156.25,1930807.0,148.4836,151.6063,148.2703,151.5287,1930807.0
2024-01-23 09:35:00,156.22,156.4,154.48,155.09,675104.0,151.4996,151.6742,149.8122,150.4038,675104.0
2024-01-23 09:40:00,155.06,155.35,154.0,154.63,516771.0,150.3747,150.6559,149.3467,149.9577,516771.0
2024-01-23 09:45:00,154.63,155.14,154.42,154.75,276960.0,149.9577,150.4523,149.754,150.0741,276960.0
2024-01-23 09:50:00,154.84,155.01,154.5,154.71,170996.0,150.1613,150.3262,149.8316,150.0353,170996.0
2024-01-23 09:55:00,154.76,154.99,154.14,154.38,293377.0,150.0838,150.3068,149.4825,149.7152,293377.0
2024-01-23 10:00:00,154.47,155.38,154.39,155.38,278655.0,149.8025,150.685,149.7249,150.685,278655.0
2024-01-23 10:05:00,155.39,155.54,154.88,155.33,221119.0,150.6947,150.8402,150.2001,150.6365,221119.0
2024-01-23 10:10:00,155.35,155.54,155.03,155.33,150781.0,150.6559,150.8402,150.3456,150.6365,150781.0
2024-01-23 10:15:00,155.31,155.5,155.15,155.39,136942.0,150.6171,150.8014,150.462,150.6947,136942.0
2024-01-23 10:20:00,155.39,155.53,154.82,154.99,240301.0,150.6947,150.8305,150.1419,150.3068,240301.0
2024-01-23 10:25:00,155.0,155.22,154.83,155.18,160790.0,150.3165,150.5299,150.1516,150.4911,160790.0
2024-01-23 10:30:00,155.17,155.18,154.79,154.87,123758.0,150.4814,150.4911,150.1129,150.1904,123758.0
2024-01-23 10:35:00,154.87,154.89,154.69,154.77,159935.0,150.1904,150.2098,150.0159,150.0935,159935.0
2024-01-23 10:40:00,154.78,154.85,154.53,154.69,153647.0,150.1032,150.171,149.8607,150.0159,153647.0
2024-01-23 10:45:00,154.7,155.08,154.49,155.0,172068.0,150.0256,150.3941,149.8219,150.3165,172068.0
2024-01-23 10:50:00,155.0,155.07,154.86,154.96,139867.0,150.3165,150.3844,150.1807,150.2777,139867.0
2024-01-23 10:55:00,154.97,155.03,154.62,154.66,148857.0,150.2874,150.3456,149.948,149.9868,148857.0
2024-01-23 11:00:00,154.72,154.81,154.32,154.42,130131.0,150.045,150.1322,149.6571,149.754,130131.0
2024-01-23 11:05:00,154.42,154.54,154.21,154.32,126140.0,149.754,149.8704,149.5504,149.6571,126140.0
2024-01-23 11:10:00,154.34,154.4,154.2,154.34,139134.0,149.6765,149.7346,149.5407,149.6765,139134.0
2024-01-23 11:15:00,154.35,154.62,154.22,154.26,145198.0,149.6861,149.948,149.5601,149.5989,145198.0
2024-01-23 11:20:00,154.26,154.29,154.04,154.09,101352.0,149.5989,149.628,149.3855,149.434,101352.0
2024-01-23 11:25:00,154.09,154.16,154.02,154.14,118350.0,149.434,149.5019,149.3661,149.4825,118350.0
2024-01-23 11:30:00,154.16,154.33,154.07,154.33,83507.0,149.5019,149.6668,149.4146,149.6668,83507.0
2024-01-23 11:35:00,154.35,154.35,154.12,154.16,161298.0,149.6861,149.6861,149.4631,149.5019,161298.0
2024-01-23 11:40:00,154.17,154.2,154.03,154.11,59190.0,149.5116,149.5407,149.3758,149.4534,59190.0
2024-01-23 11:45:00,154.12,154.16,153.81,153.81,132773.0,149.4631,149.5019,149.1625,149.1625,132773.0
2024-01-23 11:50:00,153.82,154.18,153.8,154.09,104095.0,149.1722,149.5213,149.1528,149.434,104095.0
2024-01-23 11:55:00,154.09,154.22,153.97,154.21,180909.0,149.434,149.5601,149.3176,149.5504,180909.0
2024-01-23 12:00:00,154.22,154.33,154.03,154.13,109177.0,149.5601,149.6668,149.3758,149.4728,109177.0
2024-01-23 12:05:00,154.14,154.35,154.08,154.35,157967.0,149.4825,149.6861,149.4243,149.6861,157967.0
2024-01-23 12:10:00,154.35,154.42,154.26,154.39,64860.0,149.6861,149.754,149.5989,149.7249,64860.0
2024-01-23 12:15:00,154.4,154.6,154.38,154.57,62638.0,149.7346,149.9286,149.7152,149.8995,62638.0
2024-01-23 12:20:00,154.57,154.7,154.51,154.53,64993.0,149.8995,150.0256,149.8413,149.8607,64993.0
2024-01-23 12:25:00,154.53,154.57,154.35,154.37,119640.0,149.8607,149.8995,149.6861,149.7055,119640.0
2024-01-23 12:30:00,154.38,154.42,154.27,154.32,41272.0,149.7152,149.754,149.6086,149.6571,41272.0
2024-01-23 12:35:00,154.33,154.39,154.17,154.31,72456.0,149.6668,149.7249,149.5116,149.6474,72456.0
2024-01-23 12:40:00,154.3,154.36,154.24,154.29,65628.0,149.6377,149.6958,149.5795,149.628,65628.0
2024-01-23 12:45:00,154.29,154.54,154.26,154.42,66813.0,149.628,149.8704,149.5989,149.754,66813.0
2024-01-23 12:50:00,154.4,154.41,154.31,154.37,42000.0,149.7346,149.7443,149.6474,149.7055,42000.0
2024-01-23 12:55:00,154.36,154.39,154.32,154.32,53162.0,149.6958,149.7249,149.6571,149.6571,53162.0
2024-01-23 13:00:00,154.33,154.34,154.18,154.26,75659.0,149.6668,149.6765,149.5213,149.5989,75659.0
2024-01-23 13:05:00,154.27,154.31,154.07,154.29,85008.0,149.6086,149.6474,149.4146,149.628,85008.0
2024-01-23 13:10:00,154.3,154.38,154.27,154.32,61624.0,149.6377,149.7152,149.6086,149.6571,61624.0
2024-01-23 13:15:00,154.33,154.5,154.31,154.44,63554.0,149.6668,149.8316,149.6474,149.7734,63554.0
2024-01-23 13:20:00,154.44,154.53,154.44,154.45,53567.0,149.7734,149.8607,149.7734,149.7831,53567.0
2024-01-23 13:25:00,154.46,154.52,154.38,154.45,61498.0,149.7928,149.851,149.7152,149.7831,61498.0
2024-01-23 13:30:00,154.45,154.53,154.43,154.53,95925.0,149.7831,149.8607,149.7637,149.8607,95925.0
2024-01-23 13:35:00,154.53,154.67,154.5,154.65,47374.0,149.8607,149.9965,149.8316,149.9771,47374.0
2024-01-23 13:40:00,154.65,154.66,154.46,154.48,82071.0,149.9771,149.9868,149.7928,149.8122,82071.0
2024-01-23 13:45:00,154.49,154.6,154.41,154.56,45807.0,149.8219,149.9286,149.7443,149.8898,45807.0
2024-01-23 13:50:00,154.56,154.71,154.54,154.71,27154.0,149.8898,150.0353,149.8704,150.0353,27154.0
2024-01-23 13:55:00,154.71,154.82,154.68,154.76,95817.0,150.0353,150.1419,150.0062,150.0838,95817.0
2024-01-23 14:00:00,154.77,154.85,154.76,154.8,64551.0,150.0935,150.171,150.0838,150.1226,64551.0
2024-01-23 14:05:00,154.8,154.85,154.7,154.71,102355.0,150.1226,150.171,150.0256,150.0353,102355.0
2024-01-23 14:10:00,154.7,154.86,154.7,154.82,63902.0,150.0256,150.1807,150.0256,150.1419,63902.0
2024-01-23 14:15:00,154.83,154.86,154.75,154.81,67511.0,150.1516,150.1807,150.0741,150.1322,67511.0
2024-01-23 14:20:00,154.82,154.9,154.75,154.89,54961.0,150.1419,150.2195,150.0741,150.2098,54961.0
2024-01-23 14:25:00,154.88,154.91,154.74,154.87,67431.0,150.2001,150.2292,150.0644,150.1904,67431.0
2024-01-23 14:30:00,154.87,154.93,154.86,154.91,71369.0,150.1904,150.2486,150.1807,150.2292,71369.0
2024-01-23 14:35:00,154.89,154.96,154.88,154.95,54781.0,150.2098,150.2777,150.2001,150.268,54781.0
2024-01-23 14:40:00,154.95,154.95,154.81,154.82,85829.0,150.268,150.268,150.1322,150.1419,85829.0
2024-01-23 14:45:00,154.81,154.91,154.79,154.79,68682.0,150.1322,150.2292,150.1129,150.1129,68682.0
2024-01-23 14:50:00,154.79,154.8,154.68,154.69,65803.0,150.1129,150.1226,150.0062,150.0159,65803.0
2024-01-23 14:55:00,154.68,154.74,154.64,154.66,46812.0,150.0062,150.0644,149.9674,149.9868,46812.0
2024-01-23 15:00:00,154.67,154.76,154.56,154.58,76226.0,149.9965,150.0838,149.8898,149.9092,76226.0
2024-01-23 15:05:00,154.58,154.58,154.22,154.22,105573.0,149.9092,149.9092,149.5601,149.5601,105573.0
2024-01-23 15:10:00,154.23,154.51,154.19,154.45,135894.0,149.5698,149.8413,149.531,149.7831,135894.0
2024-01-23 15:15:00,154.45,154.59,154.4,154.48,69601.0,149.7831,149.9189,149.7346,149.8122,69601.0
2024-01-23 15:20:00,154.5,154.52,154.2,154.26,80460.0,149.8316,149.851,149.5407,149.5989,80460.0
2024-01-23 15:25:00,154.25,154.25,153.98,154.03,159099.0,149.5892,149.5892,149.3273,149.3758,159099.0
2024-01-23 15:30:00,154.04,154.08,153.93,154.02,149339.0,149.3855,149.4243,149.2788,149.3661,149339.0
2024-01-23 15:35:00,154.02,154.16,154.01,154.09,131111.0,149.3661,149.5019,149.3564,149.434,131111.0
2024-01-23 15:40:00,154.07,154.1,153.88,153.95,187344.0,149.4146,149.4437,149.2304,149.2982,187344.0
2024-01-23 15:45:00,153.94,153.98,153.75,153.84,234117.0,149.2885,149.3273,149.1043,149.1916,234117.0
2024-01-23 15:50:00,153.84,154.0,153.78,153.92,308090.0,149.1916,149.3467,149.1334,149.2691,308090.0
2024-01-23 15:55:00,153.92,154.0,153.84,153.98,664532.0,149.2691,149.3467,149.1916,149.3273,664532.0
2024-01-24 09:30:00,153.93,154.23,152.9,153.81,519466.0,149.2788,149.5698,148.28,149.1625,519466.0
2024-01-24 09:35:00,153.83,153.89,153.12,153.5,176564.0,149.1819,149.24,148.4933,148.8618,176564.0
2024-01-24 09:40:00,153.53,153.68,153.05,153.27,127884.0,148.8909,149.0364,148.4254,148.6388,127884.0
2024-01-24 09:45:00,153.24,153.65,153.16,153.51,113172.0,148.6097,149.0073,148.5321,148.8715,113172.0
2024-01-24 09:50:00,153.5,153.98,153.49,153.96,160025.0,148.8618,149.3273,148.8521,149.3079,160025.0
2024-01-24 09:55:00,153.94,154.1,153.77,153.92,130666.0,149.2885,149.4437,149.1237,149.2691,130666.0
2024-01-24 10:00:00,153.95,154.0,153.37,153.59,137581.0,149.2982,149.3467,148.7358,148.9491,137581.0
2024-01-24 10:05:00,153.59,153.84,153.51,153.53,101941.0,148.9491,149.1916,148.8715,148.8909,101941.0
2024-01-24 10:10:00,153.54,153.54,152.88,152.94,89918.0,148.9006,148.9006,148.2606,148.3188,89918.0
2024-01-24 10:15:00,152.95,152.96,152.63,152.75,78757.0,148.3285,148.3381,148.0181,148.1345,78757.0
2024-01-24 10:20:00,152.77,153.07,152.77,153.06,42418.0,148.1539,148.4448,148.1539,148.4351,42418.0
2024-01-24 10:25:00,153.09,153.18,152.9,152.9,47634.0,148.4642,148.5515,148.28,148.28,47634.0
2024-01-24 10:30:00,152.91,153.27,152.88,153.25,50548.0,148.2897,148.6388,148.2606,148.6194,50548.0
2024-01-24 10:35:00,153.24,153.34,153.09,153.31,49633.0,148.6097,148.7067,148.4642,148.6776,49633.0
2024-01-24 10:40:00,153.34,153.52,153.33,153.35,70477.0,148.7067,148.8812,148.697,148.7164,70477.0
2024-01-24 10:45:00,153.37,153.61,153.35,153.55,63823.0,148.7358,148.9685,148.7164,148.9103,63823.0
2024-01-24 10:50:00,153.55,153.56,153.39,153.56,64044.0,148.9103,148.92,148.7552,148.92,64044.0
2024-01-24 10:55:00,153.56,153.73,153.53,153.64,69276.0,148.92,149.0849,148.8909,148.9976,69276.0
2024-01-24 11:00:00,153.64,153.68,153.52,153.66,73445.0,148.9976,149.0364,148.8812,149.017,73445.0
2024-01-24 11:05:00,153.66,153.76,153.55,153.56,180453.0,149.017,149.114,148.9103,148.92,180453.0
2024-01-24 11:10:00,153.56,153.76,153.47,153.64,60748.0,148.92,149.114,148.8327,148.9976,60748.0
2024-01-24 11:15:00,153.65,153.7,153.41,153.54,91707.0,149.0073,149.0558,148.7746,148.9006,91707.0
2024-01-24 11:20:00,153.55,153.78,153.5,153.73,62225.0,148.9103,149.1334,148.8618,149.0849,62225.0
2024-01-24 11:25:00,153.73,153.76,153.62,153.75,76581.0,149.0849,149.114,148.9782,149.1043,76581.0
2024-01-24 11:30:00,153.75,153.85,153.71,153.76,60239.0,149.1043,149.2013,149.0655,149.114,60239.0
2024-01-24 11:35:00,153.76,153.82,153.66,153.67,49401.0,149.114,149.1722,149.017,149.0267,49401.0
2024-01-24 11:40:00,153.67,153.76,153.62,153.67,36330.0,149.0267,149.114,148.9782,149.0267,36330.0
2024-01-24 11:45:00,153.68,153.73,153.44,153.5,55628.0,149.0364,149.0849,148.8036,148.8618,55628.0
2024-01-24 11:50:00,153.5,153.65,153.4,153.4,615665.0,148.8618,149.0073,148.7649,148.7649,615665.0
2024-01-24 11:55:00,153.4,153.65,153.38,153.59,49635.0,148.7649,149.0073,148.7455,148.9491,49635.0
2024-01-24 12:00:00,153.59,153.63,153.43,153.48,38118.0,148.9491,148.9879,148.7939,148.8424,38118.0
2024-01-24 12:05:00,153.49,153.5,153.27,153.33,35386.0,148.8521,148.8618,148.6388,148.697,35386.0
2024-01-24 12:10:00,153.33,153.33,153.14,153.21,38890.0,148.697,148.697,148.5127,148.5806,38890.0
2024-01-24 12:15:00,153.23,153.34,153.18,153.19,98644.0,148.6,148.7067,148.5515,148.5612,98644.0
2024-01-24 12:20:00,153.19,153.2,153.0,153.02,40739.0,148.5612,148.5709,148.3769,148.3963,40739.0
2024-01-24 12:25:00,153.01,153.05,152.91,153.01,37962.0,148.3866,148.4254,148.2897,148.3866,37962.0
2024-01-24 12:30:00,153.02,153.08,152.9,152.91,34422.0,148.3963,148.4545,148.28,148.2897,34422.0
2024-01-24 12:35:00,152.9,153.02,152.89,152.94,55277.0,148.28,148.3963,148.2703,148.3188,55277.0
2024-01-24 12:40:00,152.95,153.11,152.95,153.11,33435.0,148.3285,148.4836,148.3285,148.4836,33435.0
2024-01-24 12:45:00,153.11,153.15,152.98,153.04,147632.0,148.4836,148.5224,148.3575,148.4157,147632.0
2024-01-24 12:50:00,153.05,153.06,152.93,152.97,46667.0,148.4254,148.4351,148.3091,148.3478,46667.0
2024-01-24 12:55:00,152.98,153.04,152.98,153.03,33376.0,148.3575,148.4157,148.3575,148.406,33376.0
2024-01-24 13:00:00,153.03,153.05,152.89,152.9,55537.0,148.406,148.4254,148.2703,148.28,55537.0
2024-01-24 13:05:00,152.89,153.02,152.82,152.93,85776.0,148.2703,148.3963,148.2024,148.3091,85776.0
2024-01-24 13:10:00,152.93,152.99,152.79,152.91,77938.0,148.3091,148.3672,148.1733,148.2897,77938.0
2024-01-24 13:15:00,152.9,153.0,152.86,152.87,49725.0,148.28,148.3769,148.2412,148.2509,49725.0
2024-01-24 13:20:00,152.87,152.87,152.79,152.83,49079.0,148.2509,148.2509,148.1733,148.2121,49079.0
2024-01-24 13:25:00,152.83,152.91,152.79,152.83,114005.0,148.2121,148.2897,148.1733,148.2121,114005.0
2024-01-24 13:30:00,152.83,152.84,152.64,152.83,73091.0,148.2121,148.2218,148.0278,148.2121,73091.0
2024-01-24 13:35:00,152.82,153.0,152.82,152.98,46308.0,148.2024,148.3769,148.2024,148.3575,46308.0
2024-01-24 13:40:00,152.97,153.06,152.92,153.0,79783.0,148.3478,148.4351,148.2994,148.3769,79783.0
2024-01-24 13:45:00,153.02,153.02,152.94,153.01,125191.0,148.3963,148.3963,148.3188,148.3866,125191.0
2024-01-24 13:50:00,153.0,153.06,152.94,152.95,79579.0,148.3769,148.4351,148.3188,148.3285,79579.0
2024-01-24 13:55:00,152.94,152.99,152.78,152.83,27159.0,148.3188,148.3672,148.1636,148.2121,27159.0
2024-01-24 14:00:00,152.83,152.87,152.74,152.76,39834.0,148.2121,148.2509,148.1248,148.1442,39834.0
2024-01-24 14:05:00,152.75,152.77,152.63,152.69,48022.0,148.1345,148.1539,148.0181,148.0763,48022.0
2024-01-24 14:10:00,152.69,152.74,152.57,152.58,33174.0,148.0763,148.1248,147.9599,147.9696,33174.0
2024-01-24 14:15:00,152.59,152.79,152.59,152.76,33744.0,147.9793,148.1733,147.9793,148.1442,33744.0
2024-01-24 14:20:00,152.78,152.78,152.62,152.62,28485.0,148.1636,148.1636,148.0084,148.0084,28485.0
2024-01-24 14:25:00,152.62,152.79,152.59,152.74,29429.0,148.0084,148.1733,147.9793,148.1248,29429.0
2024-01-24 14:30:00,152.76,152.76,152.61,152.62,58642.0,148.1442,148.1442,147.9987,148.0084,58642.0
2024-01-24 14:35:00,152.61,152.61,152.44,152.45,41009.0,147.9987,147.9987,147.8339,147.8436,41009.0
2024-01-24 14:40:00,152.44,152.51,152.41,152.5,40505.0,147.8339,147.9017,147.8048,147.892,40505.0
2024-01-24 14:45:00,152.51,152.61,152.45,152.61,63846.0,147.9017,147.9987,147.8436,147.9987,63846.0
2024-01-24 14:50:00,152.61,152.71,152.58,152.7,55298.0,147.9987,148.0957,147.9696,148.086,55298.0
2024-01-24 14:55:00,152.69,152.7,152.59,152.64,57537.0,148.0763,148.086,147.9793,148.0278,57537.0
2024-01-24 15:00:00,152.63,152.74,152.59,152.72,52680.0,148.0181,148.1248,147.9793,148.1054,52680.0
2024-01-24 15:05:00,152.72,152.76,152.66,152.69,55338.0,148.1054,148.1442,148.0472,148.0763,55338.0
2024-01-24 15:10:00,152.69,152.7,152.45,152.52,82293.0,148.0763,148.086,147.8436,147.9114,82293.0
2024-01-24 15:15:00,152.49,152.6,152.43,152.56,73968.0,147.8824,147.989,147.8242,147.9502,73968.0
2024-01-24 15:20:00,152.56,152.62,152.46,152.5,45020.0,147.9502,148.0084,147.8533,147.892,45020.0
2024-01-24 15:25:00,152.48,152.59,152.48,152.59,51220.0,147.8727,147.9793,147.8727,147.9793,51220.0
2024-01-24 15:30:00,152.59,152.66,152.53,152.59,97595.0,147.9793,148.0472,147.9211,147.9793,97595.0
2024-01-24 15:35:00,152.56,152.68,152.54,152.65,109273.0,147.9502,148.0666,147.9308,148.0375,109273.0
2024-01-24 15:40:00,152.65,152.73,152.58,152.59,125996.0,148.0375,148.1151,147.9696,147.9793,125996.0
2024-01-24 15:45:00,152.59,152.61,152.33,152.33,137348.0,147.9793,147.9987,147.7272,147.7272,137348.0
2024-01-24 15:50:00,152.33,152.37,152.13,152.17,167547.0,147.7272,147.766,147.5332,147.572,167547.0
2024-01-24 15:55:00,152.18,152.24,152.09,152.17,444646.0,147.5817,147.6399,147.4944,147.572,444646.0
2024-01-25 09:30:00,152.4,152.9,152.06,152.84,291743.0,147.7951,148.28,147.4653,148.2218,291743.0
2024-01-25 09:35:00,152.85,152.9,152.37,152.41,60660.0,148.2315,148.28,147.766,147.8048,60660.0
2024-01-25 09:40:00,152.43,152.66,152.41,152.45,57682.0,147.8242,148.0472,147.8048,147.8436,57682.0
2024-01-25 09:45:00,152.47,152.67,152.4,152.54,57765.0,147.863,148.0569,147.7951,147.9308,57765.0
2024-01-25 09:50:00,152.53,152.82,152.5,152.69,53313.0,147.9211,148.2024,147.892,148.0763,53313.0
2024-01-25 09:55:00,152.67,152.83,152.57,152.83,53843.0,148.0569,148.2121,147.9599,148.2121,53843.0
2024-01-25 10:00:00,152.83,153.15,152.74,153.05,66578.0,148.2121,148.5224,148.1248,148.4254,66578.0
2024-01-25 10:05:00,153.06,153.41,153.05,153.36,71041.0,148.4351,148.7746,148.4254,148.7261,71041.0
2024-01-25 10:10:00,153.36,153.65,153.35,153.6,91161.0,148.7261,149.0073,148.7164,148.9588,91161.0
2024-01-25 10:15:00,153.59,153.67,153.39,153.63,89302.0,148.9491,149.0267,148.7552,148.9879,89302.0
2024-01-25 10:20:00,153.63,153.76,153.61,153.67,49709.0,148.9879,149.114,148.9685,149.0267,49709.0
2024-01-25 10:25:00,153.66,153.69,153.42,153.61,71675.0,149.017,149.0461,148.7843,148.9685,71675.0
2024-01-25 10:30:00,153.63,153.92,153.56,153.86,111091.0,148.9879,149.2691,148.92,149.211,111091.0
2024-01-25 10:35:00,153.84,153.9,153.7,153.87,72348.0,149.1916,149.2497,149.0558,149.2207,72348.0
2024-01-25 10:40:00,153.86,153.98,153.86,153.96,67953.0,149.211,149.3273,149.211,149.3079,67953.0
2024-01-25 10:45:00,153.95,153.96,153.56,153.61,52959.0,149.2982,149.3079,148.92,148.9685,52959.0
2024-01-25 10:50:00,153.62,153.73,153.58,153.64,92796.0,148.9782,149.0849,148.9394,148.9976,92796.0
2024-01-25 10:55:00,153.65,153.7,153.58,153.65,61193.0,149.0073,149.0558,148.9394,149.0073,61193.0
2024-01-25 11:00:00,153.67,153.81,153.62,153.77,93101.0,149.0267,149.1625,148.9782,149.1237,93101.0
2024-01-25 11:05:00,153.77,153.83,153.68,153.7,55570.0,149.1237,149.1819,149.0364,149.0558,55570.0
2024-01-25 11:10:00,153.7,153.77,153.6,153.65,66878.0,149.0558,149.1237,148.9588,149.0073,66878.0
2024-01-25 11:15:00,153.65,153.95,153.64,153.94,35934.0,149.0073,149.2982,148.9976,149.2885,35934.0
2024-01-25 11:20:00,153.93,153.99,153.72,153.73,73946.0,149.2788,149.337,149.0752,149.0849,73946.0
2024-01-25 11:25:00,153.71,153.78,153.67,153.72,23836.0,149.0655,149.1334,149.0267,149.0752,23836.0
2024-01-25 11:30:00,153.72,153.8,153.68,153.8,19266.0,149.0752,149.1528,149.0364,149.1528,19266.0
2024-01-25 11:35:00,153.8,153.94,153.78,153.89,34604.0,149.1528,149.2885,149.1334,149.24,34604.0
2024-01-25 11:40:00,153.9,153.94,153.82,153.85,53558.0,149.2497,149.2885,149.1722,149.2013,53558.0
2024-01-25 11:45:00,153.86,154.07,153.85,154.02,99662.0,149.211,149.4146,149.2013,149.3661,99662.0
2024-01-25 11:50:00,154.03,154.1,153.93,154.1,84158.0,149.3758,149.4437,149.2788,149.4437,84158.0
2024-01-25 11:55:00,154.1,154.14,153.92,153.99,51868.0,149.4437,149.4825,149.2691,149.337,51868.0
2024-01-25 12:00:00,154.0,154.01,153.84,153.9,36445.0,149.3467,149.3564,149.1916,149.2497,36445.0
2024-01-25 12:05:00,153.9,154.05,153.86,153.89,44383.0,149.2497,149.3952,149.211,149.24,44383.0
2024-01-25 12:10:00,153.9,153.9,153.76,153.86,26638.0,149.2497,149.2497,149.114,149.211,26638.0
2024-01-25 12:15:00,153.85,153.94,153.8,153.81,34252.0,149.2013,149.2885,149.1528,149.1625,34252.0
2024-01-25 12:20:00,153.8,153.96,153.78,153.89,41276.0,149.1528,149.3079,149.1334,149.24,41276.0
2024-01-25 12:25:00,153.88,153.91,153.83,153.91,45685.0,149.2304,149.2594,149.1819,149.2594,45685.0
2024-01-25 12:30:00,153.93,153.98,153.85,153.98,44785.0,149.2788,149.3273,149.2013,149.3273,44785.0
2024-01-25 12:35:00,153.98,154.04,153.91,153.92,58683.0,149.3273,149.3855,149.2594,149.2691,58683.0
2024-01-25 12:40:00,153.94,153.95,153.83,153.93,45405.0,149.2885,149.2982,149.1819,149.2788,45405.0
2024-01-25 12:45:00,153.94,154.01,153.9,153.91,39129.0,149.2885,149.3564,149.2497,149.2594,39129.0
2024-01-25 12:50:00,153.91,154.01,153.91,153.99,26225.0,149.2594,149.3564,149.2594,149.337,26225.0
2024-01-25 12:55:00,153.99,153.99,153.88,153.98,23130.0,149.337,149.337,149.2304,149.3273,23130.0
2024-01-25 13:00:00,153.99,154.12,153.95,154.11,36037.0,149.337,149.4631,149.2982,149.4534,36037.0
2024-01-25 13:05:00,154.11,154.11,153.91,153.97,24867.0,149.4534,149.4534,149.2594,149.3176,24867.0
2024-01-25 13:10:00,153.97,154.04,153.94,154.04,42171.0,149.3176,149.3855,149.2885,149.3855,42171.0
2024-01-25 13:15:00,154.05,154.07,153.98,154.04,32864.0,149.3952,149.4146,149.3273,149.3855,32864.0
2024-01-25 13:20:00,154.05,154.12,154.05,154.07,25890.0,149.3952,149.4631,149.3952,149.4146,25890.0
2024-01-25 13:25:00,154.07,154.08,153.98,154.01,54214.0,149.4146,149.4243,149.3273,149.3564,54214.0
2024-01-25 13:30:00,154.02,154.15,154.0,154.08,51228.0,149.3661,149.4922,149.3467,149.4243,51228.0
2024-01-25 13:35:00,154.07,154.15,154.02,154.13,31808.0,149.4146,149.4922,149.3661,149.4728,31808.0
2024-01-25 13:40:00,154.14,154.26,154.13,154.2,56520.0,149.4825,149.5989,149.4728,149.5407,56520.0
2024-01-25 13:45:00,154.2,154.44,154.2,154.41,54863.0,149.5407,149.7734,149.5407,149.7443,54863.0
2024-01-25 13:50:00,154.43,154.47,154.37,154.44,57080.0,149.7637,149.8025,149.7055,149.7734,57080.0
2024-01-25 13:55:00,154.45,154.55,154.37,154.54,59378.0,149.7831,149.8801,149.7055,149.8704,59378.0
2024-01-25 14:00:00,154.55,154.66,154.48,154.65,84163.0,149.8801,149.9868,149.8122,149.9771,84163.0
2024-01-25 14:05:00,154.64,154.74,154.62,154.66,89044.0,149.9674,150.0644,149.948,149.9868,89044.0
2024-01-25 14:10:00,154.65,154.65,154.45,154.52,44303.0,149.9771,149.9771,149.7831,149.851,44303.0
2024-01-25 14:15:00,154.52,154.74,154.49,154.71,74995.0,149.851,150.0644,149.8219,150.0353,74995.0
2024-01-25 14:20:00,154.7,154.78,154.59,154.69,51414.0,150.0256,150.1032,149.9189,150.0159,51414.0
2024-01-25 14:25:00,154.68,154.7,154.59,154.65,40256.0,150.0062,150.0256,149.9189,149.9771,40256.0
2024-01-25 14:30:00,154.66,154.76,154.62,154.7,32597.0,149.9868,150.0838,149.948,150.0256,32597.0
2024-01-25 14:35:00,154.69,154.74,154.64,154.71,37191.0,150.0159,150.0644,149.9674,150.0353,37191.0
2024-01-25 14:40:00,154.7,154.74,154.41,154.44,49270.0,150.0256,150.0644,149.7443,149.7734,49270.0
2024-01-25 14:45:00,154.45,154.63,154.44,154.6,109562.0,149.7831,149.9577,149.7734,149.9286,109562.0
2024-01-25 14:50:00,154.6,154.67,154.54,154.65,38568.0,149.9286,149.9965,149.8704,149.9771,38568.0
2024-01-25 14:55:00,154.65,154.67,154.55,154.66,46394.0,149.9771,149.9965,149.8801,149.9868,46394.0
2024-01-25 15:00:00,154.64,154.66,154.52,154.57,27652.0,149.9674,149.9868,149.851,149.8995,27652.0
2024-01-25 15:05:00,154.59,154.7,154.59,154.65,38227.0,149.9189,150.0256,149.9189,149.9771,38227.0
2024-01-25 15:10:00,154.66,154.79,154.65,154.72,47688.0,149.9868,150.1129,149.9771,150.045,47688.0
2024-01-25 15:15:00,154.73,154.82,154.67,154.82,69802.0,150.0547,150.1419,149.9965,150.1419,69802.0
2024-01-25 15:20:00,154.82,154.91,154.77,154.87,170709.0,150.1419,150.2292,150.0935,150.1904,170709.0
2024-01-25 15:25:00,154.86,154.93,154.85,154.9,55162.0,150.1807,150.2486,150.171,150.2195,55162.0
2024-01-25 15:30:00,154.9,154.96,154.8,154.92,93095.0,150.2195,150.2777,150.1226,150.2389,93095.0
2024-01-25 15:35:00,154.93,155.23,154.92,155.22,486492.0,150.2486,150.5396,150.2389,150.5299,486492.0
2024-01-25 15:40:00,155.23,155.41,155.19,155.38,214002.0,150.5396,150.7141,150.5008,150.685,214002.0
2024-01-25 15:45:00,155.38,155.42,155.17,155.28,177111.0,150.685,150.7238,150.4814,150.588,177111.0
2024-01-25 15:50:00,155.29,155.44,155.27,155.44,157891.0,150.5977,150.7432,150.5784,150.7432,157891.0
2024-01-25 15:55:00,155.44,155.66,155.33,155.63,688093.0,150.7432,150.9566,150.6365,150.9275,688093.0
2024-01-26 09:30:00,155.81,156.06,155.51,155.62,274030.0,151.102,151.3445,150.8111,150.9178,274030.0
2024-01-26 09:35:00,155.58,155.77,155.38,155.43,57418.0,150.879,151.0632,150.685,150.7335,57418.0
2024-01-26 09:40:00,155.4,155.67,155.34,155.54,49114.0,150.7044,150.9663,150.6462,150.8402,49114.0
2024-01-26 09:45:00,155.55,155.74,155.47,155.49,60283.0,150.8499,151.0341,150.7723,150.7917,60283.0
2024-01-26 09:50:00,155.48,155.81,155.39,155.75,69050.0,150.782,151.102,150.6947,151.0438,69050.0
2024-01-26 09:55:00,155.77,155.84,155.66,155.75,71937.0,151.0632,151.1311,150.9566,151.0438,71937.0
2024-01-26 10:00:00,155.74,155.8,155.53,155.75,74360.0,151.0341,151.0923,150.8305,151.0438,74360.0
2024-01-26 10:05:00,155.76,155.86,155.61,155.71,68281.0,151.0535,151.1505,150.9081,151.0051,68281.0
2024-01-26 10:10:00,155.75,155.83,155.66,155.78,52056.0,151.0438,151.1214,150.9566,151.0729,52056.0
2024-01-26 10:15:00,155.8,155.93,155.74,155.77,50996.0,151.0923,151.2184,151.0341,151.0632,50996.0
2024-01-26 10:20:00,155.78,155.88,155.65,155.67,49099.0,151.0729,151.1699,150.9469,150.9663,49099.0
2024-01-26 10:25:00,155.68,155.92,155.66,155.79,63132.0,150.976,151.2087,150.9566,151.0826,63132.0
2024-01-26 10:30:00,155.79,156.09,155.77,156.06,181520.0,151.0826,151.3736,151.0632,151.3445,181520.0
2024-01-26 10:35:00,156.06,156.12,155.87,155.93,80352.0,151.3445,151.4027,151.1602,151.2184,80352.0
2024-01-26 10:40:00,155.93,156.04,155.87,155.92,59074.0,151.2184,151.3251,151.1602,151.2087,59074.0
2024-01-26 10:45:00,155.92,156.1,155.85,156.05,67314.0,151.2087,151.3833,151.1408,151.3348,67314.0
2024-01-26 10:50:00,156.04,156.1,155.93,155.94,35675.0,151.3251,151.3833,151.2184,151.2281,35675.0
2024-01-26 10:55:00,155.93,155.98,155.85,155.9,39328.0,151.2184,151.2669,151.1408,151.1893,39328.0
2024-01-26 11:00:00,155.92,155.94,155.85,155.92,23996.0,151.2087,151.2281,151.1408,151.2087,23996.0
2024-01-26 11:05:00,155.92,155.94,155.79,155.9,31520.0,151.2087,151.2281,151.0826,151.1893,31520.0
2024-01-26 11:10:00,155.89,156.02,155.87,155.98,22186.0,151.1796,151.3057,151.1602,151.2669,22186.0
2024-01-26 11:15:00,156.01,156.06,155.85,155.85,25663.0,151.296,151.3445,151.1408,151.1408,25663.0
2024-01-26 11:20:00,155.86,155.96,155.85,155.96,42463.0,151.1505,151.2475,151.1408,151.2475,42463.0
2024-01-26 11:25:00,155.97,156.03,155.94,156.02,33298.0,151.2572,151.3154,151.2281,151.3057,33298.0
2024-01-26 11:30:00,156.01,156.07,155.98,156.05,30101.0,151.296,151.3542,151.2669,151.3348,30101.0
2024-01-26 11:35:00,156.06,156.14,156.0,156.07,35012.0,151.3445,151.4221,151.2863,151.3542,35012.0
2024-01-26 11:40:00,156.05,156.07,155.97,156.0,24686.0,151.3348,151.3542,151.2572,151.2863,24686.0
2024-01-26 11:45:00,156.0,156.04,155.95,155.97,23950.0,151.2863,151.3251,151.2378,151.2572,23950.0
2024-01-26 11:50:00,155.97,156.06,155.95,155.98,37847.0,151.2572,151.3445,151.2378,151.2669,37847.0
2024-01-26 11:55:00,155.98,156.05,155.96,156.02,82675.0,151.2669,151.3348,151.2475,151.3057,82675.0
2024-01-26 12:00:00,156.04,156.09,155.93,155.96,21150.0,151.3251,151.3736,151.2184,151.2475,21150.0
2024-01-26 12:05:00,155.97,155.98,155.76,155.76,25175.0,151.2572,151.2669,151.0535,151.0535,25175.0
2024-01-26 12:10:00,155.76,155.78,155.64,155.67,19455.0,151.0535,151.0729,150.9372,150.9663,19455.0
2024-01-26 12:15:00,155.68,155.95,155.68,155.95,46874.0,150.976,151.2378,150.976,151.2378,46874.0
2024-01-26 12:20:00,155.95,156.05,155.94,156.01,22372.0,151.2378,151.3348,151.2281,151.296,22372.0
2024-01-26 12:25:00,156.0,156.07,155.96,156.07,23262.0,151.2863,151.3542,151.2475,151.3542,23262.0
2024-01-26 12:30:00,156.06,156.09,155.99,156.02,15843.0,151.3445,151.3736,151.2766,151.3057,15843.0
2024-01-26 12:35:00,156.04,156.08,155.96,156.08,29295.0,151.3251,151.3639,151.2475,151.3639,29295.0
2024-01-26 12:40:00,156.07,156.09,155.96,155.97,28023.0,151.3542,151.3736,151.2475,151.2572,28023.0
2024-01-26 12:45:00,155.97,156.0,155.86,155.87,40591.0,151.2572,151.2863,151.1505,151.1602,40591.0
2024-01-26 12:50:00,155.87,155.94,155.83,155.91,22108.0,151.1602,151.2281,151.1214,151.199,22108.0
2024-01-26 12:55:00,155.91,155.93,155.85,155.85,18641.0,151.199,151.2184,151.1408,151.1408,18641.0
2024-01-26 13:00:00,155.83,155.93,155.8,155.88,76028.0,151.1214,151.2184,151.0923,151.1699,76028.0
2024-01-26 13:05:00,155.88,155.92,155.86,155.87,21185.0,151.1699,151.2087,151.1505,151.1602,21185.0
2024-01-26 13:10:00,155.88,155.92,155.85,155.91,39066.0,151.1699,151.2087,151.1408,151.199,39066.0
2024-01-26 13:15:00,155.9,155.99,155.85,155.97,53078.0,151.1893,151.2766,151.1408,151.2572,53078.0
2024-01-26 13:20:00,155.97,156.01,155.88,155.88,39436.0,151.2572,151.296,151.1699,151.1699,39436.0
2024-01-26 13:25:00,155.87,155.93,155.82,155.91,25401.0,151.1602,151.2184,151.1117,151.199,25401.0
2024-01-26 13:30:00,155.9,156.0,155.84,155.99,33063.0,151.1893,151.2863,151.1311,151.2766,33063.0
2024-01-26 13:35:00,155.99,156.02,155.87,155.88,65866.0,151.2766,151.3057,151.1602,151.1699,65866.0
2024-01-26 13:40:00,155.86,155.86,155.72,155.85,39461.0,151.1505,151.1505,151.0148,151.1408,39461.0
2024-01-26 13:45:00,155.85,155.89,155.76,155.84,82823.0,151.1408,151.1796,151.0535,151.1311,82823.0
2024-01-26 13:50:00,155.85,155.91,155.8,155.84,34857.0,151.1408,151.199,151.0923,151.1311,34857.0
2024-01-26 13:55:00,155.83,155.88,155.78,155.87,53279.0,151.1214,151.1699,151.0729,151.1602,53279.0
2024-01-26 14:00:00,155.88,156.0,155.88,155.94,29930.0,151.1699,151.2863,151.1699,151.2281,29930.0
2024-01-26 14:05:00,155.94,155.95,155.88,155.88,26892.0,151.2281,151.2378,151.1699,151.1699,26892.0
2024-01-26 14:10:00,155.88,155.99,155.87,155.97,15076.0,151.1699,151.2766,151.1602,151.2572,15076.0
2024-01-26 14:15:00,155.98,156.04,155.98,155.99,15325.0,151.2669,151.3251,151.2669,151.2766,15325.0
2024-01-26 14:20:00,155.99,156.04,155.97,155.99,26788.0,151.2766,151.3251,151.2572,151.2766,26788.0
2024-01-26 14:25:00,156.0,156.05,155.99,156.03,25159.0,151.2863,151.3348,151.2766,151.3154,25159.0
2024-01-26 14:30:00,156.04,156.07,156.0,156.04,18497.0,151.3251,151.3542,151.2863,151.3251,18497.0
2024-01-26 14:35:00,156.04,156.07,155.99,156.04,23721.0,151.3251,151.3542,151.2766,151.3251,23721.0
2024-01-26 14:40:00,156.03,156.07,155.96,155.99,25286.0,151.3154,151.3542,151.2475,151.2766,25286.0
2024-01-26 14:45:00,155.99,156.07,155.99,156.06,21327.0,151.2766,151.3542,151.2766,151.3445,21327.0
2024-01-26 14:50:00,156.06,156.09,156.01,156.06,35018.0,151.3445,151.3736,151.296,151.3445,35018.0
2024-01-26 14:55:00,156.06,156.07,155.96,156.06,28312.0,151.3445,151.3542,151.2475,151.3445,28312.0
2024-01-26 15:00:00,156.07,156.08,156.0,156.03,36766.0,151.3542,151.3639,151.2863,151.3154,36766.0
2024-01-26 15:05:00,156.04,156.08,155.99,156.04,36070.0,151.3251,151.3639,151.2766,151.3251,36070.0
2024-01-26 15:10:00,156.03,156.07,155.98,156.07,32675.0,151.3154,151.3542,151.2669,151.3542,32675.0
2024-01-26 15:15:00,156.08,156.13,156.03,156.07,49158.0,151.3639,151.4124,151.3154,151.3542,49158.0
2024-01-26 15:20:00,156.07,156.07,156.0,156.02,32717.0,151.3542,151.3542,151.2863,151.3057,32717.0
2024-01-26 15:25:00,156.03,156.1,156.0,156.05,42939.0,151.3154,151.3833,151.2863,151.3348,42939.0
2024-01-26 15:30:00,156.06,156.09,155.99,156.0,55847.0,151.3445,151.3736,151.2766,151.2863,55847.0
2024-01-26 15:35:00,155.99,156.05,155.94,155.97,68914.0,151.2766,151.3348,151.2281,151.2572,68914.0
2024-01-26 15:40:00,155.97,156.01,155.94,156.0,80214.0,151.2572,151.296,151.2281,151.2863,80214.0
2024-01-26 15:45:00,156.01,156.04,155.91,155.94,106910.0,151.296,151.3251,151.199,151.2281,106910.0
2024-01-26 15:50:00,155.94,156.06,155.92,155.97,173550.0,151.2281,151.3445,151.2087,151.2572,173550.0
2024-01-26 15:55:00,155.97,156.16,155.97,156.15,486469.0,151.2572,151.4415,151.2572,151.4318,486469.0
2024-01-29 09:30:00,156.68,157.33,156.51,156.55,492488.0,151.9457,152.5761,151.7809,151.8197,492488.0
2024-01-29 09:35:00,156.58,156.76,156.26,156.36,132539.0,151.8488,152.0233,151.5384,151.6354,132539.0
2024-01-29 09:40:00,156.36,156.69,156.34,156.66,70734.0,151.6354,151.9554,151.616,151.9264,70734.0
2024-01-29 09:45:00,156.64,156.71,156.47,156.47,69576.0,151.907,151.9748,151.7421,151.7421,69576.0
2024-01-29 09:50:00,156.46,156.54,156.23,156.25,124102.0,151.7324,151.81,151.5093,151.5287,124102.0
2024-01-29 09:55:00,156.25,156.64,156.24,156.61,73978.0,151.5287,151.907,151.519,151.8779,73978.0
2024-01-29 10:00:00,156.63,156.87,156.62,156.71,79225.0,151.8973,152.13,151.8876,151.9748,79225.0
2024-01-29 10:05:00,156.72,156.76,156.47,156.53,65451.0,151.9845,152.0233,151.7421,151.8003,65451.0
2024-01-29 10:10:00,156.53,156.57,156.14,156.18,80644.0,151.8003,151.8391,151.4221,151.4609,80644.0
2024-01-29 10:15:00,156.17,156.3,156.03,156.07,44399.0,151.4512,151.5772,151.3154,151.3542,44399.0
2024-01-29 10:20:00,156.08,156.23,156.02,156.07,48976.0,151.3639,151.5093,151.3057,151.3542,48976.0
2024-01-29 10:25:00,156.06,156.1,155.98,156.0,40746.0,151.3445,151.3833,151.2669,151.2863,40746.0
2024-01-29 10:30:00,155.99,156.04,155.89,155.89,43849.0,151.2766,151.3251,151.1796,151.1796,43849.0
2024-01-29 10:35:00,155.88,155.99,155.78,155.81,56607.0,151.1699,151.2766,151.0729,151.102,56607.0
2024-01-29 10:40:00,155.81,155.86,155.65,155.68,49163.0,151.102,151.1505,150.9469,150.976,49163.0
2024-01-29 10:45:00,155.69,155.69,155.47,155.48,30269.0,150.9857,150.9857,150.7723,150.782,30269.0
2024-01-29 10:50:00,155.47,155.58,155.45,155.56,69481.0,150.7723,150.879,150.7529,150.8596,69481.0
2024-01-29 10:55:00,155.57,155.6,155.46,155.53,32608.0,150.8693,150.8984,150.7626,150.8305,32608.0
2024-01-29 11:00:00,155.55,155.55,155.46,155.51,27967.0,150.8499,150.8499,150.7626,150.8111,27967.0
2024-01-29 11:05:00,155.52,155.53,155.4,155.53,38532.0,150.8208,150.8305,150.7044,150.8305,38532.0
2024-01-29 11:10:00,155.53,155.54,155.39,155.43,23971.0,150.8305,150.8402,150.6947,150.7335,23971.0
2024-01-29 11:15:00,155.43,155.48,155.4,155.46,30528.0,150.7335,150.782,150.7044,150.7626,30528.0
2024-01-29 11:20:00,155.45,155.5,155.39,155.48,20947.0,150.7529,150.8014,150.6947,150.782,20947.0
2024-01-29 11:25:00,155.5,155.54,155.44,155.46,29457.0,150.8014,150.8402,150.7432,150.7626,29457.0
2024-01-29 11:30:00,155.46,155.53,155.46,155.49,21301.0,150.7626,150.8305,150.7626,150.7917,21301.0
2024-01-29 11:35:00,155.5,155.55,155.46,155.5,32551.0,150.8014,150.8499,150.7626,150.8014,32551.0
2024-01-29 11:40:00,155.51,155.67,155.5,155.67,29424.0,150.8111,150.9663,150.8014,150.9663,29424.0
2024-01-29 11:45:00,155.65,155.72,155.61,155.71,22411.0,150.9469,151.0148,150.9081,151.0051,22411.0
2024-01-29 11:50:00,155.71,155.8,155.71,155.76,25200.0,151.0051,151.0923,151.0051,151.0535,25200.0
2024-01-29 11:55:00,155.77,155.77,155.66,155.72,19202.0,151.0632,151.0632,150.9566,151.0148,19202.0
2024-01-29 12:00:00,155.7,155.76,155.66,155.73,30789.0,150.9954,151.0535,150.9566,151.0245,30789.0
2024-01-29 12:05:00,155.72,155.78,155.69,155.78,17161.0,151.0148,151.0729,150.9857,151.0729,17161.0
2024-01-29 12:10:00,155.78,155.82,155.7,155.73,37639.0,151.0729,151.1117,150.9954,151.0245,37639.0
2024-01-29 12:15:00,155.72,155.76,155.7,155.73,16444.0,151.0148,151.0535,150.9954,151.0245,16444.0
2024-01-29 12:20:00,155.74,155.76,155.65,155.7,19936.0,151.0341,151.0535,150.9469,150.9954,19936.0
2024-01-29 12:25:00,155.7,155.82,155.69,155.81,26332.0,150.9954,151.1117,150.9857,151.102,26332.0
2024-01-29 12:30:00,155.8,155.89,155.78,155.81,34471.0,151.0923,151.1796,151.0729,151.102,34471.0
2024-01-29 12:35:00,155.8,155.93,155.8,155.92,21133.0,151.0923,151.2184,151.0923,151.2087,21133.0
2024-01-29 12:40:00,155.92,155.97,155.9,155.92,17740.0,151.2087,151.2572,151.1893,151.2087,17740.0
2024-01-29 12:45:00,155.92,155.93,155.77,155.77,33321.0,151.2087,151.2184,151.0632,151.0632,33321.0
2024-01-29 12:50:00,155.78,155.85,155.73,155.75,40798.0,151.0729,151.1408,151.0245,151.0438,40798.0
2024-01-29 12:55:00,155.74,155.74,155.68,155.74,18958.0,151.0341,151.0341,150.976,151.0341,18958.0
2024-01-29 13:00:00,155.74,155.75,155.69,155.72,17491.0,151.0341,151.0438,150.9857,151.0148,17491.0
2024-01-29 13:05:00,155.73,155.79,155.67,155.67,48268.0,151.0245,151.0826,150.9663,150.9663,48268.0
2024-01-29 13:10:00,155.67,155.74,155.64,155.68,31859.0,150.9663,151.0341,150.9372,150.976,31859.0
2024-01-29 13:15:00,155.69,155.71,155.63,155.68,21150.0,150.9857,151.0051,150.9275,150.976,21150.0
2024-01-29 13:20:00,155.68,155.74,155.65,155.69,33592.0,150.976,151.0341,150.9469,150.9857,33592.0
2024-01-29 13:25:00,155.69,155.72,155.59,155.64,39676.0,150.9857,151.0148,150.8887,150.9372,39676.0
2024-01-29 13:30:00,155.65,155.68,155.6,155.62,27064.0,150.9469,150.976,150.8984,150.9178,27064.0
2024-01-29 13:35:00,155.63,155.66,155.6,155.65,22026.0,150.9275,150.9566,150.8984,150.9469,22026.0
2024-01-29 13:40:00,155.64,155.67,155.59,155.66,26352.0,150.9372,150.9663,150.8887,150.9566,26352.0
2024-01-29 13:45:00,155.66,155.7,155.57,155.58,32427.0,150.9566,150.9954,150.8693,150.879,32427.0
2024-01-29 13:50:00,155.58,155.6,155.51,155.59,28486.0,150.879,150.8984,150.8111,150.8887,28486.0
2024-01-29 13:55:00,155.59,155.66,155.59,155.59,29400.0,150.8887,150.9566,150.8887,150.8887,29400.0
2024-01-29 14:00:00,155.59,155.7,155.57,155.64,33562.0,150.8887,150.9954,150.8693,150.9372,33562.0
2024-01-29 14:05:00,155.64,155.7,155.52,155.55,26401.0,150.9372,150.9954,150.8208,150.8499,26401.0
2024-01-29 14:10:00,155.56,155.65,155.55,155.63,29767.0,150.8596,150.9469,150.8499,150.9275,29767.0
2024-01-29 14:15:00,155.64,155.69,155.53,155.55,22969.0,150.9372,150.9857,150.8305,150.8499,22969.0
2024-01-29 14:20:00,155.55,155.66,155.55,155.66,20825.0,150.8499,150.9566,150.8499,150.9566,20825.0
2024-01-29 14:25:00,155.66,155.7,155.57,155.57,20869.0,150.9566,150.9954,150.8693,150.8693,20869.0
2024-01-29 14:30:00,155.58,155.64,155.52,155.53,30423.0,150.879,150.9372,150.8208,150.8305,30423.0
2024-01-29 14:35:00,155.53,155.54,155.49,155.5,23961.0,150.8305,150.8402,150.7917,150.8014,23961.0
2024-01-29 14:40:00,155.5,155.5,155.43,155.48,28091.0,150.8014,150.8014,150.7335,150.782,28091.0
2024-01-29 14:45:00,155.47,155.53,155.43,155.43,29806.0,150.7723,150.8305,150.7335,150.7335,29806.0
2024-01-29 14:50:00,155.43,155.49,155.42,155.47,26479.0,150.7335,150.7917,150.7238,150.7723,26479.0
2024-01-29 14:55:00,155.48,155.59,155.47,155.57,38075.0,150.782,150.8887,150.7723,150.8693,38075.0
2024-01-29 15:00:00,155.57,155.8,155.57,155.72,52844.0,150.8693,151.0923,150.8693,151.0148,52844.0
2024-01-29 15:05:00,155.73,155.8,155.66,155.72,37825.0,151.0245,151.0923,150.9566,151.0148,37825.0
2024-01-29 15:10:00,155.73,155.74,155.63,155.68,21694.0,151.0245,151.0341,150.9275,150.976,21694.0
2024-01-29 15:15:00,155.68,155.8,155.67,155.74,45125.0,150.976,151.0923,150.9663,151.0341,45125.0
2024-01-29 15:20:00,155.73,155.97,155.73,155.92,58023.0,151.0245,151.2572,151.0245,151.2087,58023.0
2024-01-29 15:25:00,155.91,155.99,155.86,155.86,69158.0,151.199,151.2766,151.1505,151.1505,69158.0
2024-01-29 15:30:00,155.89,155.97,155.86,155.97,62250.0,151.1796,151.2572,151.1505,151.2572,62250.0
2024-01-29 15:35:00,155.97,156.01,155.88,156.01,127907.0,151.2572,151.296,151.1699,151.296,127907.0
2024-01-29 15:40:00,156.01,156.02,155.93,155.95,47057.0,151.296,151.3057,151.2184,151.2378,47057.0
2024-01-29 15:45:00,155.96,156.01,155.93,155.96,63554.0,151.2475,151.296,151.2184,151.2475,63554.0
2024-01-29 15:50:00,155.95,156.05,155.92,155.92,114204.0,151.2378,151.3348,151.2087,151.2087,114204.0
2024-01-29 15:55:00,155.92,156.22,155.89,156.16,332779.0,151.2087,151.4996,151.1796,151.4415,332779.0
2024-01-30 09:30:00,156.34,156.66,156.2,156.42,221582.0,151.616,151.9264,151.4802,151.6936,221582.0
2024-01-30 09:35:00,156.42,156.42,155.82,156.02,48410.0,151.6936,151.6936,151.1117,151.3057,48410.0
2024-01-30 09:40:00,156.0,156.2,155.98,156.07,40533.0,151.2863,151.4802,151.2669,151.3542,40533.0
2024-01-30 09:45:00,156.06,156.24,156.03,156.12,40557.0,151.3445,151.519,151.3154,151.4027,40557.0
2024-01-30 09:50:00,156.12,156.18,155.98,156.04,54300.0,151.4027,151.4609,151.2669,151.3251,54300.0
2024-01-30 09:55:00,156.03,156.2,155.99,156.12,53150.0,151.3154,151.4802,151.2766,151.4027,53150.0
2024-01-30 10:00:00,156.1,156.34,156.01,156.28,63345.0,151.3833,151.616,151.296,151.5578,63345.0
2024-01-30 10:05:00,156.29,156.5,156.22,156.47,92000.0,151.5675,151.7712,151.4996,151.7421,92000.0
2024-01-30 10:10:00,156.48,156.63,156.4,156.59,44563.0,151.7518,151.8973,151.6742,151.8585,44563.0
2024-01-30 10:15:00,156.59,156.6,156.46,156.47,26304.0,151.8585,151.8682,151.7324,151.7421,26304.0
2024-01-30 10:20:00,156.47,156.57,156.46,156.54,35289.0,151.7421,151.8391,151.7324,151.81,35289.0
2024-01-30 10:25:00,156.55,156.61,156.5,156.59,60906.0,151.8197,151.8779,151.7712,151.8585,60906.0
2024-01-30 10:30:00,156.59,156.59,156.44,156.52,43421.0,151.8585,151.8585,151.713,151.7906,43421.0
2024-01-30 10:35:00,156.52,156.67,156.5,156.66,34424.0,151.7906,151.936,151.7712,151.9264,34424.0
2024-01-30 10:40:00,156.67,156.73,156.61,156.69,32385.0,151.936,151.9942,151.8779,151.9554,32385.0
2024-01-30 10:45:00,156.69,156.83,156.68,156.75,27767.0,151.9554,152.0912,151.9457,152.0136,27767.0
2024-01-30 10:50:00,156.75,156.78,156.7,156.72,28460.0,152.0136,152.0427,151.9651,151.9845,28460.0
2024-01-30 10:55:00,156.72,156.78,156.61,156.63,43691.0,151.9845,152.0427,151.8779,151.8973,43691.0
2024-01-30 11:00:00,156.63,156.78,156.63,156.74,33757.0,151.8973,152.0427,151.8973,152.0039,33757.0
2024-01-30 11:05:00,156.74,156.84,156.72,156.81,21130.0,152.0039,152.1009,151.9845,152.0718,21130.0
2024-01-30 11:10:00,156.83,156.86,156.73,156.75,31051.0,152.0912,152.1203,151.9942,152.0136,31051.0
2024-01-30 11:15:00,156.75,156.95,156.73,156.89,34599.0,152.0136,152.2076,151.9942,152.1494,34599.0
2024-01-30 11:20:00,156.88,157.04,156.86,157.03,78078.0,152.1397,152.2949,152.1203,152.2852,78078.0
2024-01-30 11:25:00,157.04,157.04,156.92,157.0,51169.0,152.2949,152.2949,152.1785,152.2561,51169.0
2024-01-30 11:30:00,157.0,157.02,156.84,156.84,39645.0,152.2561,152.2755,152.1009,152.1009,39645.0
2024-01-30 11:35:00,156.84,156.98,156.84,156.92,30040.0,152.1009,152.2367,152.1009,152.1785,30040.0
2024-01-30 11:40:00,156.91,157.03,156.9,157.0,44048.0,152.1688,152.2852,152.1591,152.2561,44048.0
2024-01-30 11:45:00,157.0,157.05,156.96,157.02,34295.0,152.2561,152.3046,152.2173,152.2755,34295.0
2024-01-30 11:50:00,157.02,157.04,156.98,157.0,35204.0,152.2755,152.2949,152.2367,152.2561,35204.0
2024-01-30 11:55:00,156.99,157.06,156.98,157.0,34288.0,152.2464,152.3143,152.2367,152.2561,34288.0
2024-01-30 12:00:00,157.0,157.17,156.98,157.06,29056.0,152.2561,152.4209,152.2367,152.3143,29056.0
2024-01-30 12:05:00,157.08,157.08,156.94,157.02,68148.0,152.3337,152.3337,152.1979,152.2755,68148.0
2024-01-30 12:10:00,157.03,157.03,156.99,157.03,16475.0,152.2852,152.2852,152.2464,152.2852,16475.0
2024-01-30 12:15:00,157.03,157.06,156.98,157.04,28597.0,152.2852,152.3143,152.2367,152.2949,28597.0
2024-01-30 12:20:00,157.05,157.13,157.01,157.12,16333.0,152.3046,152.3821,152.2658,152.3725,16333.0
2024-01-30 12:25:00,157.11,157.14,157.09,157.13,24947.0,152.3628,152.3918,152.3434,152.3821,24947.0
2024-01-30 12:30:00,157.15,157.2,157.13,157.13,30786.0,152.4015,152.45,152.3821,152.3821,30786.0
2024-01-30 12:35:00,157.12,157.18,157.07,157.17,27243.0,152.3725,152.4306,152.324,152.4209,27243.0
2024-01-30 12:40:00,157.17,157.28,157.15,157.19,30509.0,152.4209,152.5276,152.4015,152.4403,30509.0
2024-01-30 12:45:00,157.19,157.28,157.17,157.23,20788.0,152.4403,152.5276,152.4209,152.4791,20788.0
2024-01-30 12:50:00,157.22,157.27,157.2,157.27,23169.0,152.4694,152.5179,152.45,152.5179,23169.0
2024-01-30 12:55:00,157.28,157.32,157.24,157.27,23893.0,152.5276,152.5664,152.4888,152.5179,23893.0
2024-01-30 13:00:00,157.25,157.34,157.22,157.25,48671.0,152.4985,152.5858,152.4694,152.4985,48671.0
2024-01-30 13:05:00,157.24,157.29,157.21,157.22,22058.0,152.4888,152.5373,152.4597,152.4694,22058.0
2024-01-30 13:10:00,157.23,157.24,157.12,157.16,51887.0,152.4791,152.4888,152.3725,152.4112,51887.0
2024-01-30 13:15:00,157.17,157.25,157.09,157.17,39073.0,152.4209,152.4985,152.3434,152.4209,39073.0
2024-01-30 13:20:00,157.18,157.28,157.17,157.27,32310.0,152.4306,152.5276,152.4209,152.5179,32310.0
2024-01-30 13:25:00,157.28,157.29,157.17,157.21,31808.0,152.5276,152.5373,152.4209,152.4597,31808.0
2024-01-30 13:30:00,157.21,157.3,157.21,157.25,52814.0,152.4597,152.547,152.4597,152.4985,52814.0
2024-01-30 13:35:00,157.27,157.29,157.15,157.2,33360.0,152.5179,152.5373,152.4015,152.45,33360.0
2024-01-30 13:40:00,157.2,157.24,157.17,157.19,36209.0,152.45,152.4888,152.4209,152.4403,36209.0
2024-01-30 13:45:00,157.2,157.21,157.11,157.15,50082.0,152.45,152.4597,152.3628,152.4015,50082.0
2024-01-30 13:50:00,157.15,157.32,157.14,157.32,67533.0,152.4015,152.5664,152.3918,152.5664,67533.0
2024-01-30 13:55:00,157.33,157.45,157.32,157.43,39422.0,152.5761,152.6925,152.5664,152.6731,39422.0
2024-01-30 14:00:00,157.43,157.49,157.42,157.46,42167.0,152.6731,152.7313,152.6634,152.7022,42167.0
2024-01-30 14:05:00,157.46,157.62,157.45,157.61,85775.0,152.7022,152.8573,152.6925,152.8476,85775.0
2024-01-30 14:10:00,157.61,157.67,157.59,157.64,30560.0,152.8476,152.9058,152.8282,152.8767,30560.0
2024-01-30 14:15:00,157.64,157.7,157.62,157.64,60358.0,152.8767,152.9349,152.8573,152.8767,60358.0
2024-01-30 14:20:00,157.64,157.66,157.59,157.6,22546.0,152.8767,152.8961,152.8282,152.8379,22546.0
2024-01-30 14:25:00,157.6,157.65,157.57,157.65,28194.0,152.8379,152.8864,152.8089,152.8864,28194.0
2024-01-30 14:30:00,157.65,157.75,157.61,157.75,95990.0,152.8864,152.9834,152.8476,152.9834,95990.0
2024-01-30 14:35:00,157.75,157.77,157.67,157.75,32169.0,152.9834,153.0028,152.9058,152.9834,32169.0
2024-01-30 14:40:00,157.75,157.76,157.6,157.7,39314.0,152.9834,152.9931,152.8379,152.9349,39314.0
2024-01-30 14:45:00,157.69,157.71,157.62,157.63,30019.0,152.9252,152.9446,152.8573,152.867,30019.0
2024-01-30 14:50:00,157.63,157.73,157.58,157.73,49499.0,152.867,152.964,152.8186,152.964,49499.0
2024-01-30 14:55:00,157.75,157.82,157.71,157.81,50864.0,152.9834,153.0513,152.9446,153.0416,50864.0
2024-01-30 15:00:00,157.81,157.85,157.71,157.75,83676.0,153.0416,153.0804,152.9446,152.9834,83676.0
2024-01-30 15:05:00,157.76,157.84,157.76,157.79,63916.0,152.9931,153.0707,152.9931,153.0222,63916.0
2024-01-30 15:10:00,157.79,157.92,157.78,157.88,76545.0,153.0222,153.1483,153.0125,153.1095,76545.0
2024-01-30 15:15:00,157.86,157.86,157.71,157.75,35632.0,153.0901,153.0901,152.9446,152.9834,35632.0
2024-01-30 15:20:00,157.75,157.75,157.6,157.7,39451.0,152.9834,152.9834,152.8379,152.9349,39451.0
2024-01-30 15:25:00,157.69,157.75,157.64,157.68,37498.0,152.9252,152.9834,152.8767,152.9155,37498.0
2024-01-30 15:30:00,157.68,157.7,157.57,157.61,56227.0,152.9155,152.9349,152.8089,152.8476,56227.0
2024-01-30 15:35:00,157.6,157.63,157.53,157.57,63216.0,152.8379,152.867,152.7701,152.8089,63216.0
2024-01-30 15:40:00,157.56,157.57,157.47,157.49,74656.0,152.7992,152.8089,152.7119,152.7313,74656.0
2024-01-30 15:45:00,157.5,157.58,157.48,157.53,73826.0,152.741,152.8186,152.7216,152.7701,73826.0
2024-01-30 15:50:00,157.54,157.78,157.54,157.58,148617.0,152.7798,153.0125,152.7798,152.8186,148617.0
2024-01-30 15:55:00,157.59,157.61,157.47,157.47,329809.0,152.8282,152.8476,152.7119,152.7119,329809.0
2024-01-31 09:30:00,157.99,158.06,157.95,158.0,14581.0,153.2162,153.284,153.1774,153.2259,14581.0
2024-01-31 09:35:00,157.98,158.37,157.82,158.21,448525.0,153.2065,153.5847,153.0513,153.4295,448525.0
2024-01-31 09:40:00,158.2,158.5,158.2,158.35,176288.0,153.4198,153.7108,153.4198,153.5653,176288.0
2024-01-31 09:45:00,158.34,158.49,157.85,157.94,100082.0,153.5556,153.7011,153.0804,153.1677,100082.0
2024-01-31 09:50:00,157.93,158.05,157.47,157.57,93718.0,153.158,153.2743,152.7119,152.8089,93718.0
2024-01-31 09:55:00,157.59,157.73,157.47,157.7,73664.0,152.8282,152.964,152.7119,152.9349,73664.0
2024-01-31 10:00:00,157.69,157.7,157.45,157.55,63031.0,152.9252,152.9349,152.6925,152.7895,63031.0
2024-01-31 10:05:00,157.55,157.67,157.42,157.42,85150.0,152.7895,152.9058,152.6634,152.6634,85150.0
2024-01-31 10:10:00,157.42,157.65,157.41,157.65,40928.0,152.6634,152.8864,152.6537,152.8864,40928.0
2024-01-31 10:15:00,157.64,157.7,157.49,157.57,75548.0,152.8767,152.9349,152.7313,152.8089,75548.0
2024-01-31 10:20:00,157.57,157.75,157.49,157.55,59461.0,152.8089,152.9834,152.7313,152.7895,59461.0
2024-01-31 10:25:00,157.57,157.63,157.38,157.62,72678.0,152.8089,152.867,152.6246,152.8573,72678.0
2024-01-31 10:30:00,157.64,157.79,157.5,157.54,34976.0,152.8767,153.0222,152.741,152.7798,34976.0
2024-01-31 10:35:00,157.54,157.74,157.5,157.7,28420.0,152.7798,152.9737,152.741,152.9349,28420.0
2024-01-31 10:40:00,157.7,157.71,157.53,157.57,29060.0,152.9349,152.9446,152.7701,152.8089,29060.0
2024-01-31 10:45:00,157.57,157.86,157.57,157.77,47702.0,152.8089,153.0901,152.8089,153.0028,47702.0
2024-01-31 10:50:00,157.77,157.84,157.62,157.7,51156.0,153.0028,153.0707,152.8573,152.9349,51156.0
2024-01-31 10:55:00,157.71,157.77,157.66,157.74,41065.0,152.9446,153.0028,152.8961,152.9737,41065.0
2024-01-31 11:00:00,157.71,157.72,157.44,157.5,48134.0,152.9446,152.9543,152.6828,152.741,48134.0
2024-01-31 11:05:00,157.51,157.57,157.38,157.56,41230.0,152.7507,152.8089,152.6246,152.7992,41230.0
2024-01-31 11:10:00,157.56,157.71,157.41,157.42,49476.0,152.7992,152.9446,152.6537,152.6634,49476.0
2024-01-31 11:15:00,157.41,157.46,157.21,157.22,46563.0,152.6537,152.7022,152.4597,152.4694,46563.0
2024-01-31 11:20:00,157.2,157.48,157.19,157.42,62281.0,152.45,152.7216,152.4403,152.6634,62281.0
2024-01-31 11:25:00,157.42,157.42,157.27,157.29,29003.0,152.6634,152.6634,152.5179,152.5373,29003.0
2024-01-31 11:30:00,157.29,157.42,157.23,157.42,32566.0,152.5373,152.6634,152.4791,152.6634,32566.0
2024-01-31 11:35:00,157.42,157.45,157.18,157.22,38594.0,152.6634,152.6925,152.4306,152.4694,38594.0
2024-01-31 11:40:00,157.21,157.33,157.13,157.33,33077.0,152.4597,152.5761,152.3821,152.5761,33077.0
2024-01-31 11:45:00,157.33,157.39,157.28,157.35,23810.0,152.5761,152.6343,152.5276,152.5955,23810.0
2024-01-31 11:50:00,157.36,157.44,157.3,157.4,39843.0,152.6052,152.6828,152.547,152.644,39843.0
2024-01-31 11:55:00,157.39,157.43,157.34,157.39,21819.0,152.6343,152.6731,152.5858,152.6343,21819.0
2024-01-31 12:00:00,157.38,157.46,157.32,157.34,32296.0,152.6246,152.7022,152.5664,152.5858,32296.0
2024-01-31 12:05:00,157.34,157.45,157.34,157.41,13781.0,152.5858,152.6925,152.5858,152.6537,13781.0
2024-01-31 12:10:00,157.4,157.42,157.37,157.42,13631.0,152.644,152.6634,152.6149,152.6634,13631.0
2024-01-31 12:15:00,157.42,157.43,157.34,157.38,23934.0,152.6634,152.6731,152.5858,152.6246,23934.0
2024-01-31 12:20:00,157.38,157.38,157.31,157.37,28862.0,152.6246,152.6246,152.5567,152.6149,28862.0
2024-01-31 12:25:00,157.38,157.45,157.37,157.41,14199.0,152.6246,152.6925,152.6149,152.6537,14199.0
2024-01-31 12:30:00,157.43,157.43,157.31,157.38,23351.0,152.6731,152.6731,152.5567,152.6246,23351.0
2024-01-31 12:35:00,157.39,157.47,157.36,157.42,47067.0,152.6343,152.7119,152.6052,152.6634,47067.0
2024-01-31 12:40:00,157.41,157.42,157.36,157.39,17129.0,152.6537,152.6634,152.6052,152.6343,17129.0
2024-01-31 12:45:00,157.39,157.48,157.38,157.44,12198.0,152.6343,152.7216,152.6246,152.6828,12198.0
2024-01-31 12:50:00,157.44,157.44,157.37,157.4,21380.0,152.6828,152.6828,152.6149,152.644,21380.0
2024-01-31 12:55:00,157.4,157.54,157.39,157.53,19310.0,152.644,152.7798,152.6343,152.7701,19310.0
2024-01-31 13:00:00,157.56,157.66,157.54,157.54,31454.0,152.7992,152.8961,152.7798,152.7798,31454.0
2024-01-31 13:05:00,157.53,157.56,157.42,157.44,23912.0,152.7701,152.7992,152.6634,152.6828,23912.0
2024-01-31 13:10:00,157.43,157.47,157.37,157.39,11528.0,152.6731,152.7119,152.6149,152.6343,11528.0
2024-01-31 13:15:00,157.39,157.4,157.3,157.34,24230.0,152.6343,152.644,152.547,152.5858,24230.0
2024-01-31 13:20:00,157.34,157.41,157.29,157.33,36539.0,152.5858,152.6537,152.5373,152.5761,36539.0
2024-01-31 13:25:00,157.34,157.41,157.31,157.41,15130.0,152.5858,152.6537,152.5567,152.6537,15130.0
2024-01-31 13:30:00,157.42,157.42,157.31,157.38,27138.0,152.6634,152.6634,152.5567,152.6246,27138.0
2024-01-31 13:35:00,157.38,157.43,157.34,157.41,25968.0,152.6246,152.6731,152.5858,152.6537,25968.0
2024-01-31 13:40:00,157.41,157.43,157.33,157.4,31296.0,152.6537,152.6731,152.5761,152.644,31296.0
2024-01-31 13:45:00,157.4,157.49,157.39,157.47,18637.0,152.644,152.7313,152.6343,152.7119,18637.0
2024-01-31 13:50:00,157.47,157.51,157.44,157.47,20977.0,152.7119,152.7507,152.6828,152.7119,20977.0
2024-01-31 13:55:00,157.47,157.55,157.46,157.49,27893.0,152.7119,152.7895,152.7022,152.7313,27893.0
2024-01-31 14:00:00,157.49,157.56,157.2,157.34,84574.0,152.7313,152.7992,152.45,152.5858,84574.0
2024-01-31 14:05:00,157.36,157.48,157.28,157.34,32681.0,152.6052,152.7216,152.5276,152.5858,32681.0
2024-01-31 14:10:00,157.35,157.47,157.32,157.33,31375.0,152.5955,152.7119,152.5664,152.5761,31375.0
2024-01-31 14:15:00,157.33,157.38,157.25,157.37,32656.0,152.5761,152.6246,152.4985,152.6149,32656.0
2024-01-31 14:20:00,157.36,157.59,157.34,157.49,49564.0,152.6052,152.8282,152.5858,152.7313,49564.0
2024-01-31 14:25:00,157.48,157.57,157.46,157.54,25946.0,152.7216,152.8089,152.7022,152.7798,25946.0
2024-01-31 14:30:00,157.55,157.6,157.44,157.56,56640.0,152.7895,152.8379,152.6828,152.7992,56640.0
2024-01-31 14:35:00,157.56,157.69,157.49,157.57,68962.0,152.7992,152.9252,152.7313,152.8089,68962.0
2024-01-31 14:40:00,157.57,157.63,157.22,157.25,63221.0,152.8089,152.867,152.4694,152.4985,63221.0
2024-01-31 14:45:00,157.26,157.34,157.16,157.26,60099.0,152.5082,152.5858,152.4112,152.5082,60099.0
2024-01-31 14:50:00,157.22,157.23,156.85,156.96,42258.0,152.4694,152.4791,152.1106,152.2173,42258.0
2024-01-31 14:55:00,156.96,157.14,156.91,156.98,44425.0,152.2173,152.3918,152.1688,152.2367,44425.0
2024-01-31 15:00:00,156.98,157.02,156.76,156.81,49073.0,152.2367,152.2755,152.0233,152.0718,49073.0
2024-01-31 15:05:00,156.8,157.02,156.7,157.02,40609.0,152.0621,152.2755,151.9651,152.2755,40609.0
2024-01-31 15:10:00,157.03,157.29,156.96,156.97,43631.0,152.2852,152.5373,152.2173,152.227,43631.0
2024-01-31 15:15:00,156.96,157.11,156.96,157.01,35421.0,152.2173,152.3628,152.2173,152.2658,35421.0
2024-01-31 15:20:00,157.03,157.12,156.95,156.99,41877.0,152.2852,152.3725,152.2076,152.2464,41877.0
2024-01-31 15:25:00,156.97,157.0,156.88,156.96,34963.0,152.227,152.2561,152.1397,152.2173,34963.0
2024-01-31 15:30:00,156.95,157.07,156.93,157.04,44360.0,152.2076,152.324,152.1882,152.2949,44360.0
2024-01-31 15:35:00,157.04,157.2,157.01,157.17,39361.0,152.2949,152.45,152.2658,152.4209,39361.0
2024-01-31 15:40:00,157.16,157.27,157.14,157.27,53494.0,152.4112,152.5179,152.3918,152.5179,53494.0
2024-01-31 15:45:00,157.27,157.34,157.18,157.23,62286.0,152.5179,152.5858,152.4306,152.4791,62286.0
2024-01-31 15:50:00,157.23,157.27,157.11,157.24,143482.0,152.4791,152.5179,152.3628,152.4888,143482.0
2024-01-31 15:55:00,157.25,157.41,157.08,157.08,416739.0,152.4985,152.6537,152.3337,152.3337,416739.0
2024-02-01 09:30:00,156.77,157.3,156.77,157.03,210455.0,152.033,152.547,152.033,152.2852,210455.0
2024-02-01 09:35:00,157.04,157.15,156.62,156.7,101417.0,152.2949,152.4015,151.8876,151.9651,101417.0
2024-02-01 09:40:00,156.7,156.83,156.66,156.76,53753.0,151.9651,152.0912,151.9264,152.0233,53753.0
2024-02-01 09:45:00,156.77,157.15,156.75,157.02,43714.0,152.033,152.4015,152.0136,152.2755,43714.0
2024-02-01 09:50:00,157.04,157.27,156.99,157.16,20422.0,152.2949,152.5179,152.2464,152.4112,20422.0
2024-02-01 09:55:00,157.15,157.31,157.13,157.21,37234.0,152.4015,152.5567,152.3821,152.4597,37234.0
2024-02-01 10:00:00,157.17,157.3,157.05,157.16,36590.0,152.4209,152.547,152.3046,152.4112,36590.0
2024-02-01 10:05:00,157.18,157.44,157.18,157.39,30420.0,152.4306,152.6828,152.4306,152.6343,30420.0
2024-02-01 10:10:00,157.38,157.55,157.34,157.54,38867.0,152.6246,152.7895,152.5858,152.7798,38867.0
2024-02-01 10:15:00,157.54,157.74,157.53,157.68,25969.0,152.7798,152.9737,152.7701,152.9155,25969.0
2024-02-01 10:20:00,157.68,157.74,157.63,157.68,31310.0,152.9155,152.9737,152.867,152.9155,31310.0
2024-02-01 10:25:00,157.72,157.94,157.69,157.92,28988.0,152.9543,153.1677,152.9252,153.1483,28988.0
2024-02-01 10:30:00,157.9,158.29,157.87,158.23,68387.0,153.1289,153.5071,153.0998,153.4489,68387.0
2024-02-01 10:35:00,158.25,158.25,158.05,158.12,42312.0,153.4683,153.4683,153.2743,153.3422,42312.0
2024-02-01 10:40:00,158.12,158.33,158.08,158.31,64132.0,153.3422,153.5459,153.3034,153.5265,64132.0
2024-02-01 10:45:00,158.3,158.31,158.22,158.28,38728.0,153.5168,153.5265,153.4392,153.4974,38728.0
2024-02-01 10:50:00,158.28,158.42,158.22,158.35,25370.0,153.4974,153.6332,153.4392,153.5653,25370.0
2024-02-01 10:55:00,158.34,158.46,158.3,158.4,38574.0,153.5556,153.672,153.5168,153.6138,38574.0
2024-02-01 11:00:00,158.4,158.46,158.3,158.46,40470.0,153.6138,153.672,153.5168,153.672,40470.0
2024-02-01 11:05:00,158.45,158.65,158.42,158.64,79494.0,153.6623,153.8562,153.6332,153.8465,79494.0
2024-02-01 11:10:00,158.64,158.65,158.53,158.53,24483.0,153.8465,153.8562,153.7398,153.7398,24483.0
2024-02-01 11:15:00,158.52,158.64,158.5,158.58,33675.0,153.7301,153.8465,153.7108,153.7883,33675.0
2024-02-01 11:20:00,158.56,158.59,158.42,158.53,24581.0,153.7689,153.798,153.6332,153.7398,24581.0
2024-02-01 11:25:00,158.53,158.72,158.49,158.71,39466.0,153.7398,153.9241,153.7011,153.9144,39466.0
2024-02-01 11:30:00,158.71,158.92,158.7,158.88,47778.0,153.9144,154.1181,153.9047,154.0793,47778.0
2024-02-01 11:35:00,158.88,158.9,158.8,158.88,42425.0,154.0793,154.0987,154.0017,154.0793,42425.0
2024-02-01 11:40:00,158.88,158.98,158.86,158.9,69966.0,154.0793,154.1762,154.0599,154.0987,69966.0
2024-02-01 11:45:00,158.9,158.96,158.85,158.94,48495.0,154.0987,154.1569,154.0502,154.1375,48495.0
2024-02-01 11:50:00,158.95,159.07,158.93,159.03,130004.0,154.1472,154.2635,154.1278,154.2247,130004.0
2024-02-01 11:55:00,159.05,159.07,158.9,158.91,44808.0,154.2441,154.2635,154.0987,154.1084,44808.0
2024-02-01 12:00:00,158.92,159.25,158.92,159.24,81574.0,154.1181,154.4381,154.1181,154.4284,81574.0
2024-02-01 12:05:00,159.25,159.3,159.05,159.05,48239.0,154.4381,154.4866,154.2441,154.2441,48239.0
2024-02-01 12:10:00,159.04,159.1,158.92,158.94,54761.0,154.2344,154.2926,154.1181,154.1375,54761.0
2024-02-01 12:15:00,158.95,158.98,158.8,158.86,27383.0,154.1472,154.1762,154.0017,154.0599,27383.0
2024-02-01 12:20:00,158.85,158.92,158.76,158.77,37305.0,154.0502,154.1181,153.9629,153.9726,37305.0
2024-02-01 12:25:00,158.77,158.77,158.62,158.64,23340.0,153.9726,153.9726,153.8271,153.8465,23340.0
2024-02-01 12:30:00,158.63,158.64,158.56,158.59,20980.0,153.8368,153.8465,153.7689,153.798,20980.0
2024-02-01 12:35:00,158.61,158.73,158.55,158.72,24798.0,153.8174,153.9338,153.7592,153.9241,24798.0
2024-02-01 12:40:00,158.74,158.98,158.72,158.97,22076.0,153.9435,154.1762,153.9241,154.1666,22076.0
2024-02-01 12:45:00,158.97,159.03,158.92,159.0,23917.0,154.1666,154.2247,154.1181,154.1956,23917.0
2024-02-01 12:50:00,159.02,159.18,159.01,159.11,32676.0,154.215,154.3702,154.2053,154.3023,32676.0
2024-02-01 12:55:00,159.12,159.14,158.89,158.97,27936.0,154.312,154.3314,154.089,154.1666,27936.0
2024-02-01 13:00:00,158.97,159.09,158.94,158.94,28251.0,154.1666,154.2829,154.1375,154.1375,28251.0
2024-02-01 13:05:00,158.96,159.08,158.9,159.08,58090.0,154.1569,154.2732,154.0987,154.2732,58090.0
2024-02-01 13:10:00,159.08,159.12,159.03,159.03,32416.0,154.2732,154.312,154.2247,154.2247,32416.0
2024-02-01 13:15:00,159.02,159.06,158.88,158.9,15733.0,154.215,154.2538,154.0793,154.0987,15733.0
2024-02-01 13:20:00,158.92,158.93,158.84,158.88,16164.0,154.1181,154.1278,154.0405,154.0793,16164.0
2024-02-01 13:25:00,158.89,158.91,158.76,158.77,18194.0,154.089,154.1084,153.9629,153.9726,18194.0
2024-02-01 13:30:00,158.77,158.87,158.74,158.81,26054.0,153.9726,154.0696,153.9435,154.0114,26054.0
2024-02-01 13:35:00,158.82,158.86,158.62,158.62,19109.0,154.0211,154.0599,153.8271,153.8271,19109.0
2024-02-01 13:40:00,158.62,158.79,158.6,158.76,10210.0,153.8271,153.992,153.8077,153.9629,10210.0
2024-02-01 13:45:00,158.77,158.81,158.69,158.76,33506.0,153.9726,154.0114,153.895,153.9629,33506.0
2024-02-01 13:50:00,158.77,158.81,158.72,158.77,25717.0,153.9726,154.0114,153.9241,153.9726,25717.0
2024-02-01 13:55:00,158.77,158.8,158.71,158.78,27667.0,153.9726,154.0017,153.9144,153.9823,27667.0
2024-02-01 14:00:00,158.8,158.84,158.71,158.82,15335.0,154.0017,154.0405,153.9144,154.0211,15335.0
2024-02-01 14:05:00,158.81,158.98,158.81,158.97,32204.0,154.0114,154.1762,154.0114,154.1666,32204.0
2024-02-01 14:10:00,158.96,158.98,158.88,158.91,32508.0,154.1569,154.1762,154.0793,154.1084,32508.0
2024-02-01 14:15:00,158.9,158.97,158.88,158.97,17657.0,154.0987,154.1666,154.0793,154.1666,17657.0
2024-02-01 14:20:00,158.97,158.99,158.95,158.96,17155.0,154.1666,154.1859,154.1472,154.1569,17155.0
2024-02-01 14:25:00,158.95,158.95,158.83,158.86,22670.0,154.1472,154.1472,154.0308,154.0599,22670.0
2024-02-01 14:30:00,158.87,158.92,158.8,158.85,28948.0,154.0696,154.1181,154.0017,154.0502,28948.0
2024-02-01 14:35:00,158.86,158.88,158.77,158.78,25763.0,154.0599,154.0793,153.9726,153.9823,25763.0
2024-02-01 14:40:00,158.77,158.91,158.75,158.89,20647.0,153.9726,154.1084,153.9532,154.089,20647.0
2024-02-01 14:45:00,158.88,158.92,158.8,158.82,32423.0,154.0793,154.1181,154.0017,154.0211,32423.0
2024-02-01 14:50:00,158.81,158.84,158.76,158.77,22840.0,154.0114,154.0405,153.9629,153.9726,22840.0
2024-02-01 14:55:00,158.77,158.88,158.76,158.88,21703.0,153.9726,154.0793,153.9629,154.0793,21703.0
2024-02-01 15:00:00,158.88,158.9,158.77,158.87,64814.0,154.0793,154.0987,153.9726,154.0696,64814.0
2024-02-01 15:05:00,158.89,158.92,158.84,158.86,26124.0,154.089,154.1181,154.0405,154.0599,26124.0
2024-02-01 15:10:00,158.86,158.95,158.8,158.95,43791.0,154.0599,154.1472,154.0017,154.1472,43791.0
2024-02-01 15:15:00,158.95,159.01,158.91,158.92,86876.0,154.1472,154.2053,154.1084,154.1181,86876.0
2024-02-01 15:20:00,158.91,158.95,158.84,158.87,45409.0,154.1084,154.1472,154.0405,154.0696,45409.0
2024-02-01 15:25:00,158.87,158.9,158.84,158.86,31388.0,154.0696,154.0987,154.0405,154.0599,31388.0
2024-02-01 15:30:00,158.86,158.94,158.8,158.81,75692.0,154.0599,154.1375,154.0017,154.0114,75692.0
2024-02-01 15:35:00,158.8,158.88,158.79,158.87,71656.0,154.0017,154.0793,153.992,154.0696,71656.0
2024-02-01 15:40:00,158.87,158.94,158.77,158.8,86616.0,154.0696,154.1375,153.9726,154.0017,86616.0
2024-02-01 15:45:00,158.79,158.88,158.71,158.72,105525.0,153.992,154.0793,153.9144,153.9241,105525.0
2024-02-01 15:50:00,158.72,159.02,158.72,158.92,193181.0,153.9241,154.215,153.9241,154.1181,193181.0
2024-02-01 15:55:00,158.92,159.2,158.9,159.18,425062.0,154.1181,154.3896,154.0987,154.3702,425062.0
2024-02-02 09:30:00,158.89,159.6,158.89,159.0,385887.0,154.089,154.7775,154.089,154.1956,385887.0
2024-02-02 09:35:00,159.03,159.19,158.71,158.82,50722.0,154.2247,154.3799,153.9144,154.0211,50722.0
2024-02-02 09:40:00,158.78,158.83,158.24,158.39,111765.0,153.9823,154.0308,153.4586,153.6041,111765.0
2024-02-02 09:45:00,158.36,158.42,157.66,157.9,62585.0,153.575,153.6332,152.8961,153.1289,62585.0
2024-02-02 09:50:00,157.89,158.23,157.85,158.16,81837.0,153.1192,153.4489,153.0804,153.381,81837.0
2024-02-02 09:55:00,158.14,158.15,157.74,157.85,50460.0,153.3616,153.3713,152.9737,153.0804,50460.0
2024-02-02 10:00:00,157.89,157.95,157.52,157.6,39784.0,153.1192,153.1774,152.7604,152.8379,39784.0
2024-02-02 10:05:00,157.6,157.86,157.58,157.79,45005.0,152.8379,153.0901,152.8186,153.0222,45005.0
2024-02-02 10:10:00,157.75,157.82,157.63,157.8,30198.0,152.9834,153.0513,152.867,153.0319,30198.0
2024-02-02 10:15:00,157.8,157.82,157.62,157.65,65283.0,153.0319,153.0513,152.8573,152.8864,65283.0
2024-02-02 10:20:00,157.65,157.84,157.57,157.82,53348.0,152.8864,153.0707,152.8089,153.0513,53348.0
2024-02-02 10:25:00,157.82,157.84,157.7,157.76,57611.0,153.0513,153.0707,152.9349,152.9931,57611.0
2024-02-02 10:30:00,157.78,157.95,157.73,157.77,38763.0,153.0125,153.1774,152.964,153.0028,38763.0
2024-02-02 10:35:00,157.77,157.86,157.63,157.66,37387.0,153.0028,153.0901,152.867,152.8961,37387.0
2024-02-02 10:40:00,157.66,157.88,157.62,157.79,53485.0,152.8961,153.1095,152.8573,153.0222,53485.0
2024-02-02 10:45:00,157.79,157.82,157.64,157.72,27695.0,153.0222,153.0513,152.8767,152.9543,27695.0
2024-02-02 10:50:00,157.73,157.73,157.57,157.69,44609.0,152.964,152.964,152.8089,152.9252,44609.0
2024-02-02 10:55:00,157.7,157.96,157.66,157.94,47493.0,152.9349,153.1871,152.8961,153.1677,47493.0
2024-02-02 11:00:00,157.96,158.0,157.78,157.87,126069.0,153.1871,153.2259,153.0125,153.0998,126069.0
2024-02-02 11:05:00,157.87,157.95,157.82,157.92,25400.0,153.0998,153.1774,153.0513,153.1483,25400.0
2024-02-02 11:10:00,157.92,157.93,157.67,157.78,36623.0,153.1483,153.158,152.9058,153.0125,36623.0
2024-02-02 11:15:00,157.79,157.91,157.77,157.77,33665.0,153.0222,153.1386,153.0028,153.0028,33665.0
2024-02-02 11:20:00,157.76,157.92,157.75,157.79,249696.0,152.9931,153.1483,152.9834,153.0222,249696.0
2024-02-02 11:25:00,157.8,158.15,157.77,158.07,73782.0,153.0319,153.3713,153.0028,153.2937,73782.0
2024-02-02 11:30:00,158.09,158.26,158.09,158.25,100850.0,153.3131,153.478,153.3131,153.4683,100850.0
2024-02-02 11:35:00,158.28,158.3,158.13,158.26,22401.0,153.4974,153.5168,153.3519,153.478,22401.0
2024-02-02 11:40:00,158.27,158.46,158.27,158.44,34650.0,153.4877,153.672,153.4877,153.6526,34650.0
2024-02-02 11:45:00,158.44,158.59,158.42,158.58,33800.0,153.6526,153.798,153.6332,153.7883,33800.0
2024-02-02 11:50:00,158.6,158.6,158.41,158.42,41920.0,153.8077,153.8077,153.6235,153.6332,41920.0
2024-02-02 11:55:00,158.42,158.43,158.23,158.23,43517.0,153.6332,153.6429,153.4489,153.4489,43517.0
2024-02-02 12:00:00,158.23,158.37,158.16,158.2,40890.0,153.4489,153.5847,153.381,153.4198,40890.0
2024-02-02 12:05:00,158.19,158.29,158.16,158.18,24888.0,153.4101,153.5071,153.381,153.4004,24888.0
2024-02-02 12:10:00,158.18,158.18,158.08,158.08,23384.0,153.4004,153.4004,153.3034,153.3034,23384.0
2024-02-02 12:15:00,158.06,158.15,158.03,158.14,38854.0,153.284,153.3713,153.255,153.3616,38854.0
2024-02-02 12:20:00,158.14,158.18,158.05,158.16,22652.0,153.3616,153.4004,153.2743,153.381,22652.0
2024-02-02 12:25:00,158.13,158.29,158.13,158.27,27326.0,153.3519,153.5071,153.3519,153.4877,27326.0
2024-02-02 12:30:00,158.27,158.28,158.15,158.19,27299.0,153.4877,153.4974,153.3713,153.4101,27299.0
2024-02-02 12:35:00,158.18,158.23,158.1,158.22,15635.0,153.4004,153.4489,153.3228,153.4392,15635.0
2024-02-02 12:40:00,158.24,158.26,157.9,157.9,42399.0,153.4586,153.478,153.1289,153.1289,42399.0
2024-02-02 12:45:00,157.93,158.1,157.85,158.04,45578.0,153.158,153.3228,153.0804,153.2647,45578.0
2024-02-02 12:50:00,158.03,158.15,157.98,158.12,18261.0,153.255,153.3713,153.2065,153.3422,18261.0
2024-02-02 12:55:00,158.14,158.36,158.12,158.35,19360.0,153.3616,153.575,153.3422,153.5653,19360.0
2024-02-02 13:00:00,158.36,158.47,158.33,158.43,16190.0,153.575,153.6817,153.5459,153.6429,16190.0
2024-02-02 13:05:00,158.42,158.59,158.42,158.52,43687.0,153.6332,153.798,153.6332,153.7301,43687.0
2024-02-02 13:10:00,158.52,158.61,158.47,158.6,21590.0,153.7301,153.8174,153.6817,153.8077,21590.0
2024-02-02 13:15:00,158.61,158.79,158.6,158.75,27551.0,153.8174,153.992,153.8077,153.9532,27551.0
2024-02-02 13:20:00,158.74,158.89,158.72,158.82,35549.0,153.9435,154.089,153.9241,154.0211,35549.0
2024-02-02 13:25:00,158.79,158.8,158.64,158.7,36492.0,153.992,154.0017,153.8465,153.9047,36492.0
2024-02-02 13:30:00,158.7,158.74,158.6,158.7,28422.0,153.9047,153.9435,153.8077,153.9047,28422.0
2024-02-02 13:35:00,158.71,158.81,158.69,158.75,26177.0,153.9144,154.0114,153.895,153.9532,26177.0
2024-02-02 13:40:00,158.75,158.82,158.72,158.81,24299.0,153.9532,154.0211,153.9241,154.0114,24299.0
2024-02-02 13:45:00,158.82,158.88,158.72,158.85,31447.0,154.0211,154.0793,153.9241,154.0502,31447.0
2024-02-02 13:50:00,158.86,158.87,158.74,158.82,19582.0,154.0599,154.0696,153.9435,154.0211,19582.0
2024-02-02 13:55:00,158.83,158.83,158.62,158.63,29193.0,154.0308,154.0308,153.8271,153.8368,29193.0
2024-02-02 14:00:00,158.62,158.72,158.58,158.58,38269.0,153.8271,153.9241,153.7883,153.7883,38269.0
2024-02-02 14:05:00,158.58,158.64,158.55,158.61,26352.0,153.7883,153.8465,153.7592,153.8174,26352.0
2024-02-02 14:10:00,158.62,158.63,158.54,158.57,28915.0,153.8271,153.8368,153.7495,153.7786,28915.0
2024-02-02 14:15:00,158.58,158.6,158.42,158.48,64582.0,153.7883,153.8077,153.6332,153.6914,64582.0
2024-02-02 14:20:00,158.48,158.55,158.4,158.51,62646.0,153.6914,153.7592,153.6138,153.7205,62646.0
2024-02-02 14:25:00,158.55,158.78,158.53,158.78,18151.0,153.7592,153.9823,153.7398,153.9823,18151.0
2024-02-02 14:30:00,158.79,158.96,158.76,158.96,48626.0,153.992,154.1569,153.9629,154.1569,48626.0
2024-02-02 14:35:00,158.96,158.99,158.87,158.93,28793.0,154.1569,154.1859,154.0696,154.1278,28793.0
2024-02-02 14:40:00,158.94,159.03,158.91,158.94,68741.0,154.1375,154.2247,154.1084,154.1375,68741.0
2024-02-02 14:45:00,158.93,158.95,158.83,158.87,66481.0,154.1278,154.1472,154.0308,154.0696,66481.0
2024-02-02 14:50:00,158.89,158.89,158.74,158.79,25085.0,154.089,154.089,153.9435,153.992,25085.0
2024-02-02 14:55:00,158.77,158.86,158.75,158.79,33665.0,153.9726,154.0599,153.9532,153.992,33665.0
2024-02-02 15:00:00,158.79,158.87,158.77,158.87,31664.0,153.992,154.0696,153.9726,154.0696,31664.0
2024-02-02 15:05:00,158.88,158.99,158.84,158.92,38322.0,154.0793,154.1859,154.0405,154.1181,38322.0
2024-02-02 15:10:00,158.91,159.03,158.91,158.92,31007.0,154.1084,154.2247,154.1084,154.1181,31007.0
2024-02-02 15:15:00,158.91,159.01,158.89,158.99,36563.0,154.1084,154.2053,154.089,154.1859,36563.0
2024-02-02 15:20:00,158.99,159.07,158.87,158.94,51383.0,154.1859,154.2635,154.0696,154.1375,51383.0
2024-02-02 15:25:00,158.94,158.98,158.89,158.94,53951.0,154.1375,154.1762,154.089,154.1375,53951.0
2024-02-02 15:30:00,158.93,158.96,158.79,158.82,48188.0,154.1278,154.1569,153.992,154.0211,48188.0
2024-02-02 15:35:00,158.81,158.98,158.79,158.91,52850.0,154.0114,154.1762,153.992,154.1084,52850.0
2024-02-02 15:40:00,158.91,158.94,158.82,158.82,47865.0,154.1084,154.1375,154.0211,154.0211,47865.0
2024-02-02 15:45:00,158.81,158.85,158.7,158.74,88423.0,154.0114,154.0502,153.9047,153.9435,88423.0
2024-02-02 15:50:00,158.72,158.72,158.44,158.55,121676.0,153.9241,153.9241,153.6526,153.7592,121676.0
2024-02-02 15:55:00,158.56,158.57,158.0,158.09,419750.0,153.7689,153.7786,153.2259,153.3131,419750.0
2024-02-05 09:30:00,158.17,158.31,157.55,157.88,218707.0,153.3907,153.5265,152.7895,153.1095,218707.0
2024-02-05 09:35:00,157.91,158.14,157.73,158.07,51958.0,153.1386,153.3616,152.964,153.2937,51958.0
2024-02-05 09:40:00,158.11,158.47,157.99,158.37,94428.0,153.3325,153.6817,153.2162,153.5847,94428.0
2024-02-05 09:45:00,158.37,158.66,158.37,158.66,84253.0,153.5847,153.8659,153.5847,153.8659,84253.0
2024-02-05 09:50:00,158.69,158.79,158.58,158.63,39111.0,153.895,153.992,153.7883,153.8368,39111.0
2024-02-05 09:55:00,158.64,158.67,158.4,158.54,50858.0,153.8465,153.8756,153.6138,153.7495,50858.0
2024-02-05 10:00:00,158.49,158.49,158.21,158.28,68634.0,153.7011,153.7011,153.4295,153.4974,68634.0
2024-02-05 10:05:00,158.28,158.44,158.21,158.22,37246.0,153.4974,153.6526,153.4295,153.4392,37246.0
2024-02-05 10:10:00,158.21,158.41,158.17,158.28,50531.0,153.4295,153.6235,153.3907,153.4974,50531.0
2024-02-05 10:15:00,158.29,158.4,158.24,158.36,50342.0,153.5071,153.6138,153.4586,153.575,50342.0
2024-02-05 10:20:00,158.36,158.43,158.22,158.25,54040.0,153.575,153.6429,153.4392,153.4683,54040.0
2024-02-05 10:25:00,158.25,158.4,158.24,158.29,65807.0,153.4683,153.6138,153.4586,153.5071,65807.0
2024-02-05 10:30:00,158.29,158.48,158.23,158.47,60782.0,153.5071,153.6914,153.4489,153.6817,60782.0
2024-02-05 10:35:00,158.46,158.62,158.4,158.62,36994.0,153.672,153.8271,153.6138,153.8271,36994.0
2024-02-05 10:40:00,158.62,158.68,158.41,158.44,39242.0,153.8271,153.8853,153.6235,153.6526,39242.0
2024-02-05 10:45:00,158.44,158.47,158.38,158.42,40547.0,153.6526,153.6817,153.5944,153.6332,40547.0
2024-02-05 10:50:00,158.43,158.51,158.33,158.38,36279.0,153.6429,153.7205,153.5459,153.5944,36279.0
2024-02-05 10:55:00,158.39,158.43,158.26,158.34,37168.0,153.6041,153.6429,153.478,153.5556,37168.0
2024-02-05 11:00:00,158.34,158.35,158.24,158.31,37431.0,153.5556,153.5653,153.4586,153.5265,37431.0
2024-02-05 11:05:00,158.31,158.34,158.22,158.27,39120.0,153.5265,153.5556,153.4392,153.4877,39120.0
2024-02-05 11:10:00,158.27,158.28,158.16,158.23,29446.0,153.4877,153.4974,153.381,153.4489,29446.0
2024-02-05 11:15:00,158.24,158.24,158.07,158.07,40090.0,153.4586,153.4586,153.2937,153.2937,40090.0
2024-02-05 11:20:00,158.06,158.1,157.97,158.08,34211.0,153.284,153.3228,153.1968,153.3034,34211.0
2024-02-05 11:25:00,158.07,158.22,158.04,158.17,48439.0,153.2937,153.4392,153.2647,153.3907,48439.0
2024-02-05 11:30:00,158.18,158.24,158.05,158.15,29062.0,153.4004,153.4586,153.2743,153.3713,29062.0
2024-02-05 11:35:00,158.14,158.16,157.98,158.06,25044.0,153.3616,153.381,153.2065,153.284,25044.0
2024-02-05 11:40:00,158.06,158.09,157.99,158.0,35368.0,153.284,153.3131,153.2162,153.2259,35368.0
2024-02-05 11:45:00,158.0,158.11,157.98,158.1,36115.0,153.2259,153.3325,153.2065,153.3228,36115.0
2024-02-05 11:50:00,158.09,158.26,158.07,158.25,52302.0,153.3131,153.478,153.2937,153.4683,52302.0
2024-02-05 11:55:00,158.25,158.31,158.19,158.28,50499.0,153.4683,153.5265,153.4101,153.4974,50499.0
2024-02-05 12:00:00,158.28,158.35,158.26,158.35,35285.0,153.4974,153.5653,153.478,153.5653,35285.0
2024-02-05 12:05:00,158.35,158.47,158.32,158.47,28629.0,153.5653,153.6817,153.5362,153.6817,28629.0
2024-02-05 12:10:00,158.47,158.49,158.35,158.39,40829.0,153.6817,153.7011,153.5653,153.6041,40829.0
2024-02-05 12:15:00,158.39,158.46,158.38,158.43,29656.0,153.6041,153.672,153.5944,153.6429,29656.0
2024-02-05 12:20:00,158.42,158.43,158.28,158.39,41268.0,153.6332,153.6429,153.4974,153.6041,41268.0
2024-02-05 12:25:00,158.42,158.45,158.36,158.41,22614.0,153.6332,153.6623,153.575,153.6235,22614.0
2024-02-05 12:30:00,158.42,158.57,158.36,158.56,37913.0,153.6332,153.7786,153.575,153.7689,37913.0
2024-02-05 12:35:00,158.56,158.57,158.43,158.5,27543.0,153.7689,153.7786,153.6429,153.7108,27543.0
2024-02-05 12:40:00,158.49,158.5,158.39,158.41,25881.0,153.7011,153.7108,153.6041,153.6235,25881.0
2024-02-05 12:45:00,158.41,158.53,158.39,158.47,21708.0,153.6235,153.7398,153.6041,153.6817,21708.0
2024-02-05 12:50:00,158.48,158.49,158.39,158.45,24405.0,153.6914,153.7011,153.6041,153.6623,24405.0
2024-02-05 12:55:00,158.46,158.47,158.38,158.41,21817.0,153.672,153.6817,153.5944,153.6235,21817.0
2024-02-05 13:00:00,158.42,158.5,158.37,158.49,45522.0,153.6332,153.7108,153.5847,153.7011,45522.0
2024-02-05 13:05:00,158.48,158.58,158.42,158.58,34182.0,153.6914,153.7883,153.6332,153.7883,34182.0
2024-02-05 13:10:00,158.59,158.68,158.53,158.58,46677.0,153.798,153.8853,153.7398,153.7883,46677.0
2024-02-05 13:15:00,158.58,158.59,158.47,158.51,25196.0,153.7883,153.798,153.6817,153.7205,25196.0
2024-02-05 13:20:00,158.52,158.57,158.5,158.56,34289.0,153.7301,153.7786,153.7108,153.7689,34289.0
2024-02-05 13:25:00,158.57,158.62,158.53,158.58,31029.0,153.7786,153.8271,153.7398,153.7883,31029.0
2024-02-05 13:30:00,158.57,158.6,158.45,158.6,33002.0,153.7786,153.8077,153.6623,153.8077,33002.0
2024-02-05 13:35:00,158.6,158.64,158.58,158.63,19712.0,153.8077,153.8465,153.7883,153.8368,19712.0
2024-02-05 13:40:00,158.63,158.66,158.59,158.64,20205.0,153.8368,153.8659,153.798,153.8465,20205.0
2024-02-05 13:45:00,158.65,158.66,158.59,158.62,24509.0,153.8562,153.8659,153.798,153.8271,24509.0
2024-02-05 13:50:00,158.62,158.71,158.61,158.69,17532.0,153.8271,153.9144,153.8174,153.895,17532.0
2024-02-05 13:55:00,158.72,158.79,158.7,158.78,24899.0,153.9241,153.992,153.9047,153.9823,24899.0
2024-02-05 14:00:00,158.78,158.79,158.66,158.74,22857.0,153.9823,153.992,153.8659,153.9435,22857.0
2024-02-05 14:05:00,158.74,158.79,158.67,158.72,50453.0,153.9435,153.992,153.8756,153.9241,50453.0
2024-02-05 14:10:00,158.73,158.82,158.72,158.78,27270.0,153.9338,154.0211,153.9241,153.9823,27270.0
2024-02-05 14:15:00,158.78,158.82,158.73,158.8,24032.0,153.9823,154.0211,153.9338,154.0017,24032.0
2024-02-05 14:20:00,158.81,158.84,158.77,158.83,25782.0,154.0114,154.0405,153.9726,154.0308,25782.0
2024-02-05 14:25:00,158.83,158.89,158.79,158.89,28888.0,154.0308,154.089,153.992,154.089,28888.0
2024-02-05 14:30:00,158.9,159.0,158.84,158.9,34420.0,154.0987,154.1956,154.0405,154.0987,34420.0
2024-02-05 14:35:00,158.89,158.96,158.87,158.89,29486.0,154.089,154.1569,154.0696,154.089,29486.0
2024-02-05 14:40:00,158.89,158.89,158.81,158.84,23916.0,154.089,154.089,154.0114,154.0405,23916.0
2024-02-05 14:45:00,158.83,158.92,158.83,158.84,31881.0,154.0308,154.1181,154.0308,154.0405,31881.0
2024-02-05 14:50:00,158.85,158.86,158.79,158.83,32195.0,154.0502,154.0599,153.992,154.0308,32195.0
2024-02-05 14:55:00,158.83,158.86,158.78,158.86,27513.0,154.0308,154.0599,153.9823,154.0599,27513.0
2024-02-05 15:00:00,158.86,158.9,158.8,158.87,25171.0,154.0599,154.0987,154.0017,154.0696,25171.0
2024-02-05 15:05:00,158.89,158.91,158.77,158.83,29169.0,154.089,154.1084,153.9726,154.0308,29169.0
2024-02-05 15:10:00,158.81,158.88,158.76,158.76,29786.0,154.0114,154.0793,153.9629,153.9629,29786.0
2024-02-05 15:15:00,158.75,158.88,158.73,158.83,44144.0,153.9532,154.0793,153.9338,154.0308,44144.0
2024-02-05 15:20:00,158.84,158.88,158.8,158.84,39043.0,154.0405,154.0793,154.0017,154.0405,39043.0
2024-02-05 15:25:00,158.84,158.92,158.82,158.88,39620.0,154.0405,154.1181,154.0211,154.0793,39620.0
2024-02-05 15:30:00,158.88,158.97,158.83,158.94,110250.0,154.0793,154.1666,154.0308,154.1375,110250.0
2024-02-05 15:35:00,158.94,158.97,158.89,158.95,64549.0,154.1375,154.1666,154.089,154.1472,64549.0
2024-02-05 15:40:00,158.94,158.94,158.85,158.87,57766.0,154.1375,154.1375,154.0502,154.0696,57766.0
2024-02-05 15:45:00,158.87,158.96,158.82,158.85,101643.0,154.0696,154.1569,154.0211,154.0502,101643.0
2024-02-05 15:50:00,158.83,158.89,158.41,158.44,111981.0,154.0308,154.089,153.6235,153.6526,111981.0
2024-02-05 15:55:00,158.45,158.51,158.17,158.22,409444.0,153.6623,153.7205,153.3907,153.4392,409444.0
2024-02-06 09:30:00,158.31,158.56,157.87,158.02,129950.0,153.5265,153.7689,153.0998,153.2453,129950.0
2024-02-06 09:35:00,158.02,158.3,158.02,158.18,50554.0,153.2453,153.5168,153.2453,153.4004,50554.0
2024-02-06 09:40:00,158.17,158.4,158.14,158.29,96892.0,153.3907,153.6138,153.3616,153.5071,96892.0
2024-02-06 09:45:00,158.3,158.53,158.2,158.45,28193.0,153.5168,153.7398,153.4198,153.6623,28193.0
2024-02-06 09:50:00,158.45,158.58,158.38,158.54,36398.0,153.6623,153.7883,153.5944,153.7495,36398.0
2024-02-06 09:55:00,158.55,158.58,158.39,158.39,33122.0,153.7592,153.7883,153.6041,153.6041,33122.0
2024-02-06 10:00:00,158.41,158.46,158.3,158.43,64232.0,153.6235,153.672,153.5168,153.6429,64232.0
2024-02-06 10:05:00,158.43,158.44,158.22,158.29,81113.0,153.6429,153.6526,153.4392,153.5071,81113.0
2024-02-06 10:10:00,158.29,158.42,158.14,158.14,53937.0,153.5071,153.6332,153.3616,153.3616,53937.0
2024-02-06 10:15:00,158.14,158.28,158.07,158.07,61226.0,153.3616,153.4974,153.2937,153.2937,61226.0
2024-02-06 10:20:00,158.06,158.18,158.02,158.16,26974.0,153.284,153.4004,153.2453,153.381,26974.0
2024-02-06 10:25:00,158.16,158.2,158.06,158.14,55343.0,153.381,153.4198,153.284,153.3616,55343.0
2024-02-06 10:30:00,158.15,158.32,158.1,158.26,41279.0,153.3713,153.5362,153.3228,153.478,41279.0
2024-02-06 10:35:00,158.27,158.45,158.26,158.39,43672.0,153.4877,153.6623,153.478,153.6041,43672.0
2024-02-06 10:40:00,158.39,158.57,158.36,158.56,58536.0,153.6041,153.7786,153.575,153.7689,58536.0
2024-02-06 10:45:00,158.56,158.69,158.49,158.55,79846.0,153.7689,153.895,153.7011,153.7592,79846.0
2024-02-06 10:50:00,158.54,158.64,158.44,158.48,54792.0,153.7495,153.8465,153.6526,153.6914,54792.0
2024-02-06 10:55:00,158.49,158.6,158.45,158.6,37237.0,153.7011,153.8077,153.6623,153.8077,37237.0
2024-02-06 11:00:00,158.61,158.63,158.52,158.63,31855.0,153.8174,153.8368,153.7301,153.8368,31855.0
2024-02-06 11:05:00,158.63,158.73,158.62,158.72,29079.0,153.8368,153.9338,153.8271,153.9241,29079.0
2024-02-06 11:10:00,158.73,158.77,158.7,158.73,41702.0,153.9338,153.9726,153.9047,153.9338,41702.0
2024-02-06 11:15:00,158.75,158.86,158.73,158.85,34166.0,153.9532,154.0599,153.9338,154.0502,34166.0
2024-02-06 11:20:00,158.84,158.93,158.84,158.92,41889.0,154.0405,154.1278,154.0405,154.1181,41889.0
2024-02-06 11:25:00,158.91,158.94,158.87,158.92,29995.0,154.1084,154.1375,154.0696,154.1181,29995.0
2024-02-06 11:30:00,158.9,158.91,158.77,158.77,29807.0,154.0987,154.1084,153.9726,153.9726,29807.0
2024-02-06 11:35:00,158.75,158.75,158.63,158.64,13855.0,153.9532,153.9532,153.8368,153.8465,13855.0
2024-02-06 11:40:00,158.62,158.75,158.6,158.68,40140.0,153.8271,153.9532,153.8077,153.8853,40140.0
2024-02-06 11:45:00,158.67,158.87,158.63,158.87,34943.0,153.8756,154.0696,153.8368,154.0696,34943.0
2024-02-06 11:50:00,158.87,159.07,158.86,158.97,124747.0,154.0696,154.2635,154.0599,154.1666,124747.0
2024-02-06 11:55:00,158.98,159.0,158.85,158.91,18607.0,154.1762,154.1956,154.0502,154.1084,18607.0
2024-02-06 12:00:00,158.93,159.04,158.92,158.98,41298.0,154.1278,154.2344,154.1181,154.1762,41298.0
2024-02-06 12:05:00,158.98,159.02,158.94,158.95,29042.0,154.1762,154.215,154.1375,154.1472,29042.0
2024-02-06 12:10:00,158.97,158.99,158.9,158.99,21469.0,154.1666,154.1859,154.0987,154.1859,21469.0
2024-02-06 12:15:00,159.0,159.01,158.93,158.97,37863.0,154.1956,154.2053,154.1278,154.1666,37863.0
2024-02-06 12:20:00,158.98,159.05,158.92,158.93,27154.0,154.1762,154.2441,154.1181,154.1278,27154.0
2024-02-06 12:25:00,158.93,158.99,158.89,158.98,23430.0,154.1278,154.1859,154.089,154.1762,23430.0
2024-02-06 12:30:00,158.98,159.0,158.9,158.96,20764.0,154.1762,154.1956,154.0987,154.1569,20764.0
2024-02-06 12:35:00,158.96,158.96,158.83,158.88,19361.0,154.1569,154.1569,154.0308,154.0793,19361.0
2024-02-06 12:40:00,158.88,158.9,158.85,158.9,13337.0,154.0793,154.0987,154.0502,154.0987,13337.0
2024-02-06 12:45:00,158.89,158.97,158.86,158.91,22164.0,154.089,154.1666,154.0599,154.1084,22164.0
2024-02-06 12:50:00,158.91,158.96,158.88,158.89,16467.0,154.1084,154.1569,154.0793,154.089,16467.0
2024-02-06 12:55:00,158.89,158.97,158.89,158.93,22772.0,154.089,154.1666,154.089,154.1278,22772.0
2024-02-06 13:00:00,158.93,158.98,158.91,158.97,26203.0,154.1278,154.1762,154.1084,154.1666,26203.0
2024-02-06 13:05:00,158.97,159.0,158.92,158.96,21949.0,154.1666,154.1956,154.1181,154.1569,21949.0
2024-02-06 13:10:00,158.95,158.98,158.84,158.89,29092.0,154.1472,154.1762,154.0405,154.089,29092.0
2024-02-06 13:15:00,158.89,158.92,158.83,158.88,18738.0,154.089,154.1181,154.0308,154.0793,18738.0
2024-02-06 13:20:00,158.89,158.91,158.75,158.76,18171.0,154.089,154.1084,153.9532,153.9629,18171.0
2024-02-06 13:25:00,158.75,158.82,158.73,158.78,37832.0,153.9532,154.0211,153.9338,153.9823,37832.0
2024-02-06 13:30:00,158.78,158.87,158.77,158.87,33900.0,153.9823,154.0696,153.9726,154.0696,33900.0
2024-02-06 13:35:00,158.88,158.9,158.85,158.88,20823.0,154.0793,154.0987,154.0502,154.0793,20823.0
2024-02-06 13:40:00,158.88,158.89,158.77,158.85,16800.0,154.0793,154.089,153.9726,154.0502,16800.0
2024-02-06 13:45:00,158.86,158.89,158.83,158.89,19629.0,154.0599,154.089,154.0308,154.089,19629.0
2024-02-06 13:50:00,158.89,158.91,158.83,158.83,24696.0,154.089,154.1084,154.0308,154.0308,24696.0
2024-02-06 13:55:00,158.82,158.88,158.78,158.87,19608.0,154.0211,154.0793,153.9823,154.0696,19608.0
2024-02-06 14:00:00,158.87,158.9,158.75,158.75,20457.0,154.0696,154.0987,153.9532,153.9532,20457.0
2024-02-06 14:05:00,158.75,158.81,158.65,158.69,54648.0,153.9532,154.0114,153.8562,153.895,54648.0
2024-02-06 14:10:00,158.7,158.88,158.68,158.83,19481.0,153.9047,154.0793,153.8853,154.0308,19481.0
2024-02-06 14:15:00,158.81,158.85,158.77,158.79,24285.0,154.0114,154.0502,153.9726,153.992,24285.0
2024-02-06 14:20:00,158.8,158.85,158.77,158.81,24056.0,154.0017,154.0502,153.9726,154.0114,24056.0
2024-02-06 14:25:00,158.79,158.85,158.72,158.73,18937.0,153.992,154.0502,153.9241,153.9338,18937.0
2024-02-06 14:30:00,158.72,158.72,158.64,158.67,13885.0,153.9241,153.9241,153.8465,153.8756,13885.0
2024-02-06 14:35:00,158.71,158.71,158.57,158.59,38716.0,153.9144,153.9144,153.7786,153.798,38716.0
2024-02-06 14:40:00,158.59,158.6,158.43,158.49,34161.0,153.798,153.8077,153.6429,153.7011,34161.0
2024-02-06 14:45:00,158.49,158.6,158.48,158.57,19368.0,153.7011,153.8077,153.6914,153.7786,19368.0
2024-02-06 14:50:00,158.59,158.65,158.56,158.65,19117.0,153.798,153.8562,153.7689,153.8562,19117.0
2024-02-06 14:55:00,158.65,158.68,158.61,158.65,19069.0,153.8562,153.8853,153.8174,153.8562,19069.0
2024-02-06 15:00:00,158.65,158.7,158.62,158.65,27599.0,153.8562,153.9047,153.8271,153.8562,27599.0
2024-02-06 15:05:00,158.66,158.75,158.63,158.73,60562.0,153.8659,153.9532,153.8368,153.9338,60562.0
2024-02-06 15:10:00,158.72,158.77,158.62,158.62,35791.0,153.9241,153.9726,153.8271,153.8271,35791.0
2024-02-06 15:15:00,158.61,158.65,158.53,158.62,31768.0,153.8174,153.8562,153.7398,153.8271,31768.0
2024-02-06 15:20:00,158.62,158.62,158.56,158.61,29035.0,153.8271,153.8271,153.7689,153.8174,29035.0
2024-02-06 15:25:00,158.61,158.65,158.58,158.61,39488.0,153.8174,153.8562,153.7883,153.8174,39488.0
2024-02-06 15:30:00,158.62,158.68,158.55,158.63,55494.0,153.8271,153.8853,153.7592,153.8368,55494.0
2024-02-06 15:35:00,158.61,158.8,158.61,158.72,69238.0,153.8174,154.0017,153.8174,153.9241,69238.0
2024-02-06 15:40:00,158.73,158.85,158.72,158.72,72541.0,153.9338,154.0502,153.9241,153.9241,72541.0
2024-02-06 15:45:00,158.72,158.78,158.68,158.68,85989.0,153.9241,153.9823,153.8853,153.8853,85989.0
2024-02-06 15:50:00,158.69,158.79,158.58,158.64,118815.0,153.895,153.992,153.7883,153.8465,118815.0
2024-02-06 15:55:00,158.65,159.0,158.64,158.96,348473.0,153.8562,154.1956,153.8465,154.1569,348473.0
2024-02-07 09:30:00,159.1,159.53,159.1,159.38,149428.0,154.2926,154.7096,154.2926,154.5642,149428.0
2024-02-07 09:35:00,159.37,159.68,159.27,159.62,60396.0,154.5545,154.8551,154.4575,154.7969,60396.0
2024-02-07 09:40:00,159.61,159.67,159.41,159.45,42559.0,154.7872,154.8454,154.5933,154.632,42559.0
2024-02-07 09:45:00,159.47,159.61,159.4,159.58,44489.0,154.6514,154.7872,154.5836,154.7581,44489.0
2024-02-07 09:50:00,159.6,159.71,159.58,159.66,53148.0,154.7775,154.8842,154.7581,154.8357,53148.0
2024-02-07 09:55:00,159.67,159.71,159.48,159.54,36739.0,154.8454,154.8842,154.6611,154.7193,36739.0
2024-02-07 10:00:00,159.52,159.57,159.31,159.32,37998.0,154.6999,154.7484,154.4963,154.506,37998.0
2024-02-07 10:05:00,159.31,159.4,159.19,159.24,59449.0,154.4963,154.5836,154.3799,154.4284,59449.0
2024-02-07 10:10:00,159.26,159.29,159.06,159.13,35435.0,154.4478,154.4769,154.2538,154.3217,35435.0
2024-02-07 10:15:00,159.15,159.3,159.08,159.3,32901.0,154.3411,154.4866,154.2732,154.4866,32901.0
2024-02-07 10:20:00,159.32,159.39,159.25,159.35,31315.0,154.506,154.5739,154.4381,154.5351,31315.0
2024-02-07 10:25:00,159.35,159.42,159.3,159.37,34668.0,154.5351,154.603,154.4866,154.5545,34668.0
2024-02-07 10:30:00,159.41,159.42,159.19,159.22,38522.0,154.5933,154.603,154.3799,154.409,38522.0
2024-02-07 10:35:00,159.2,159.32,159.08,159.22,30966.0,154.3896,154.506,154.2732,154.409,30966.0
2024-02-07 10:40:00,159.24,159.29,159.13,159.23,18295.0,154.4284,154.4769,154.3217,154.4187,18295.0
2024-02-07 10:45:00,159.23,159.28,159.12,159.17,29049.0,154.4187,154.4672,154.312,154.3605,29049.0
2024-02-07 10:50:00,159.16,159.3,159.13,159.26,43821.0,154.3508,154.4866,154.3217,154.4478,43821.0
2024-02-07 10:55:00,159.25,159.41,159.17,159.4,28561.0,154.4381,154.5933,154.3605,154.5836,28561.0
2024-02-07 11:00:00,159.44,159.5,159.39,159.43,12282.0,154.6223,154.6805,154.5739,154.6127,12282.0
2024-02-07 11:05:00,159.42,159.55,159.42,159.55,18105.0,154.603,154.729,154.603,154.729,18105.0
2024-02-07 11:10:00,159.53,159.53,159.2,159.37,140879.0,154.7096,154.7096,154.3896,154.5545,140879.0
2024-02-07 11:15:00,159.37,159.43,159.31,159.4,25656.0,154.5545,154.6127,154.4963,154.5836,25656.0
2024-02-07 11:20:00,159.4,159.47,159.35,159.37,23360.0,154.5836,154.6514,154.5351,154.5545,23360.0
2024-02-07 11:25:00,159.37,159.45,159.35,159.38,27921.0,154.5545,154.632,154.5351,154.5642,27921.0
2024-02-07 11:30:00,159.4,159.46,159.4,159.44,21603.0,154.5836,154.6417,154.5836,154.6223,21603.0
2024-02-07 11:35:00,159.44,159.61,159.44,159.61,31265.0,154.6223,154.7872,154.6223,154.7872,31265.0
2024-02-07 11:40:00,159.6,159.68,159.57,159.68,23638.0,154.7775,154.8551,154.7484,154.8551,23638.0
2024-02-07 11:45:00,159.68,159.68,159.53,159.63,21762.0,154.8551,154.8551,154.7096,154.8066,21762.0
2024-02-07 11:50:00,159.63,159.66,159.58,159.64,26101.0,154.8066,154.8357,154.7581,154.8163,26101.0
2024-02-07 11:55:00,159.63,159.77,159.62,159.75,32949.0,154.8066,154.9424,154.7969,154.923,32949.0
2024-02-07 12:00:00,159.77,159.82,159.73,159.79,27231.0,154.9424,154.9909,154.9036,154.9618,27231.0
2024-02-07 12:05:00,159.79,159.83,159.73,159.75,63048.0,154.9618,155.0006,154.9036,154.923,63048.0
2024-02-07 12:10:00,159.75,159.83,159.74,159.8,24168.0,154.923,155.0006,154.9133,154.9715,24168.0
2024-02-07 12:15:00,159.79,159.81,159.74,159.8,26253.0,154.9618,154.9812,154.9133,154.9715,26253.0
2024-02-07 12:20:00,159.8,159.81,159.69,159.72,38163.0,154.9715,154.9812,154.8648,154.8939,38163.0
2024-02-07 12:25:00,159.74,159.77,159.69,159.75,34859.0,154.9133,154.9424,154.8648,154.923,34859.0
2024-02-07 12:30:00,159.75,159.76,159.69,159.72,24360.0,154.923,154.9327,154.8648,154.8939,24360.0
2024-02-07 12:35:00,159.72,159.77,159.69,159.73,11720.0,154.8939,154.9424,154.8648,154.9036,11720.0
2024-02-07 12:40:00,159.72,159.77,159.7,159.73,16500.0,154.8939,154.9424,154.8745,154.9036,16500.0
2024-02-07 12:45:00,159.73,159.75,159.62,159.62,15382.0,154.9036,154.923,154.7969,154.7969,15382.0
2024-02-07 12:50:00,159.63,159.67,159.6,159.67,24931.0,154.8066,154.8454,154.7775,154.8454,24931.0
2024-02-07 12:55:00,159.67,159.69,159.62,159.64,22968.0,154.8454,154.8648,154.7969,154.8163,22968.0
2024-02-07 13:00:00,159.64,159.77,159.61,159.68,39816.0,154.8163,154.9424,154.7872,154.8551,39816.0
2024-02-07 13:05:00,159.69,159.7,159.6,159.62,28763.0,154.8648,154.8745,154.7775,154.7969,28763.0
2024-02-07 13:10:00,159.63,159.71,159.62,159.67,15915.0,154.8066,154.8842,154.7969,154.8454,15915.0
2024-02-07 13:15:00,159.68,159.72,159.6,159.63,44290.0,154.8551,154.8939,154.7775,154.8066,44290.0
2024-02-07 13:20:00,159.63,159.66,159.61,159.64,19564.0,154.8066,154.8357,154.7872,154.8163,19564.0
2024-02-07 13:25:00,159.64,159.67,159.52,159.52,25268.0,154.8163,154.8454,154.6999,154.6999,25268.0
2024-02-07 13:30:00,159.53,159.56,159.44,159.45,29828.0,154.7096,154.7387,154.6223,154.632,29828.0
2024-02-07 13:35:00,159.43,159.43,159.29,159.37,30583.0,154.6127,154.6127,154.4769,154.5545,30583.0
2024-02-07 13:40:00,159.38,159.38,159.28,159.28,44971.0,154.5642,154.5642,154.4672,154.4672,44971.0
2024-02-07 13:45:00,159.26,159.3,159.22,159.26,20616.0,154.4478,154.4866,154.409,154.4478,20616.0
2024-02-07 13:50:00,159.26,159.26,159.18,159.19,28864.0,154.4478,154.4478,154.3702,154.3799,28864.0
2024-02-07 13:55:00,159.19,159.19,159.12,159.12,22630.0,154.3799,154.3799,154.312,154.312,22630.0
2024-02-07 14:00:00,159.1,159.12,159.01,159.04,26557.0,154.2926,154.312,154.2053,154.2344,26557.0
2024-02-07 14:05:00,159.03,159.11,159.0,159.07,22653.0,154.2247,154.3023,154.1956,154.2635,22653.0
2024-02-07 14:10:00,159.06,159.12,158.96,158.97,34588.0,154.2538,154.312,154.1569,154.1666,34588.0
2024-02-07 14:15:00,158.96,158.96,158.84,158.91,34377.0,154.1569,154.1569,154.0405,154.1084,34377.0
2024-02-07 14:20:00,158.91,158.91,158.77,158.79,28590.0,154.1084,154.1084,153.9726,153.992,28590.0
2024-02-07 14:25:00,158.78,158.8,158.74,158.77,42337.0,153.9823,154.0017,153.9435,153.9726,42337.0
2024-02-07 14:30:00,158.77,158.99,158.77,158.93,23897.0,153.9726,154.1859,153.9726,154.1278,23897.0
2024-02-07 14:35:00,158.92,158.97,158.86,158.88,21386.0,154.1181,154.1666,154.0599,154.0793,21386.0
2024-02-07 14:40:00,158.88,159.0,158.88,158.91,24875.0,154.0793,154.1956,154.0793,154.1084,24875.0
2024-02-07 14:45:00,158.91,159.0,158.9,159.0,19758.0,154.1084,154.1956,154.0987,154.1956,19758.0
2024-02-07 14:50:00,158.99,159.0,158.91,158.94,17845.0,154.1859,154.1956,154.1084,154.1375,17845.0
2024-02-07 14:55:00,158.94,159.06,158.94,159.06,43241.0,154.1375,154.2538,154.1375,154.2538,43241.0
2024-02-07 15:00:00,159.06,159.08,158.96,158.98,27742.0,154.2538,154.2732,154.1569,154.1762,27742.0
2024-02-07 15:05:00,159.0,159.08,158.93,159.06,28406.0,154.1956,154.2732,154.1278,154.2538,28406.0
2024-02-07 15:10:00,159.07,159.1,158.99,159.01,42420.0,154.2635,154.2926,154.1859,154.2053,42420.0
2024-02-07 15:15:00,159.0,159.05,158.96,158.99,31215.0,154.1956,154.2441,154.1569,154.1859,31215.0
2024-02-07 15:20:00,158.99,159.04,158.92,158.97,30803.0,154.1859,154.2344,154.1181,154.1666,30803.0
2024-02-07 15:25:00,158.97,158.98,158.92,158.97,34770.0,154.1666,154.1762,154.1181,154.1666,34770.0
2024-02-07 15:30:00,158.96,159.06,158.94,159.06,38653.0,154.1569,154.2538,154.1375,154.2538,38653.0
2024-02-07 15:35:00,159.06,159.12,159.03,159.07,54865.0,154.2538,154.312,154.2247,154.2635,54865.0
2024-02-07 15:40:00,159.06,159.12,159.0,159.05,45652.0,154.2538,154.312,154.1956,154.2441,45652.0
2024-02-07 15:45:00,159.06,159.09,158.93,159.02,97146.0,154.2538,154.2829,154.1278,154.215,97146.0
2024-02-07 15:50:00,159.02,159.04,158.94,158.97,104287.0,154.215,154.2344,154.1375,154.1666,104287.0
2024-02-07 15:55:00,158.97,159.16,158.89,159.13,269267.0,154.1666,154.3508,154.089,154.3217,269267.0
2024-02-08 09:30:00,158.8,159.1,158.8,159.08,132930.0,154.0017,154.2926,154.0017,154.2732,132930.0
2024-02-08 09:35:00,159.06,159.07,158.86,158.86,21858.0,154.2538,154.2635,154.0599,154.0599,21858.0
2024-02-08 09:40:00,158.87,158.91,158.74,158.8,55613.0,154.0696,154.1084,153.9435,154.0017,55613.0
2024-02-08 09:45:00,158.78,158.96,158.71,158.84,47209.0,153.9823,154.1569,153.9144,154.0405,47209.0
2024-02-08 09:50:00,158.83,158.92,158.71,158.72,36904.0,154.0308,154.1181,153.9144,153.9241,36904.0
2024-02-08 09:55:00,158.7,158.7,158.48,158.52,41185.0,153.9047,153.9047,153.6914,153.7301,41185.0
2024-02-08 10:00:00,158.53,158.85,158.53,158.81,33087.0,153.7398,154.0502,153.7398,154.0114,33087.0
2024-02-08 10:05:00,158.81,158.82,158.65,158.76,27925.0,154.0114,154.0211,153.8562,153.9629,27925.0
2024-02-08 10:10:00,158.76,158.76,158.57,158.62,27198.0,153.9629,153.9629,153.7786,153.8271,27198.0
2024-02-08 10:15:00,158.62,158.7,158.45,158.7,36558.0,153.8271,153.9047,153.6623,153.9047,36558.0
2024-02-08 10:20:00,158.7,158.72,158.6,158.67,20028.0,153.9047,153.9241,153.8077,153.8756,20028.0
2024-02-08 10:25:00,158.68,158.84,158.65,158.78,25519.0,153.8853,154.0405,153.8562,153.9823,25519.0
2024-02-08 10:30:00,158.77,158.77,158.64,158.66,37879.0,153.9726,153.9726,153.8465,153.8659,37879.0
2024-02-08 10:35:00,158.64,158.72,158.62,158.71,25999.0,153.8465,153.9241,153.8271,153.9144,25999.0
2024-02-08 10:40:00,158.72,158.72,158.58,158.62,26087.0,153.9241,153.9241,153.7883,153.8271,26087.0
2024-02-08 10:45:00,158.61,158.76,158.58,158.74,23269.0,153.8174,153.9629,153.7883,153.9435,23269.0
2024-02-08 10:50:00,158.74,158.75,158.65,158.71,25153.0,153.9435,153.9532,153.8562,153.9144,25153.0
2024-02-08 10:55:00,158.72,158.8,158.7,158.7,33545.0,153.9241,154.0017,153.9047,153.9047,33545.0
2024-02-08 11:00:00,158.69,158.74,158.55,158.55,26563.0,153.895,153.9435,153.7592,153.7592,26563.0
2024-02-08 11:05:00,158.51,158.52,158.35,158.35,24274.0,153.7205,153.7301,153.5653,153.5653,24274.0
2024-02-08 11:10:00,158.33,158.37,158.2,158.2,20491.0,153.5459,153.5847,153.4198,153.4198,20491.0
2024-02-08 11:15:00,158.2,158.32,158.16,158.27,19976.0,153.4198,153.5362,153.381,153.4877,19976.0
2024-02-08 11:20:00,158.26,158.27,158.11,158.14,18225.0,153.478,153.4877,153.3325,153.3616,18225.0
2024-02-08 11:25:00,158.15,158.19,158.09,158.15,29745.0,153.3713,153.4101,153.3131,153.3713,29745.0
2024-02-08 11:30:00,158.17,158.38,158.16,158.35,21861.0,153.3907,153.5944,153.381,153.5653,21861.0
2024-02-08 11:35:00,158.34,158.34,158.12,158.12,25954.0,153.5556,153.5556,153.3422,153.3422,25954.0
2024-02-08 11:40:00,158.13,158.2,158.1,158.17,15305.0,153.3519,153.4198,153.3228,153.3907,15305.0
2024-02-08 11:45:00,158.21,158.22,158.08,158.09,24325.0,153.4295,153.4392,153.3034,153.3131,24325.0
2024-02-08 11:50:00,158.1,158.19,158.06,158.17,21884.0,153.3228,153.4101,153.284,153.3907,21884.0
2024-02-08 11:55:00,158.16,158.18,158.09,158.12,22748.0,153.381,153.4004,153.3131,153.3422,22748.0
2024-02-08 12:00:00,158.12,158.12,157.95,158.02,44798.0,153.3422,153.3422,153.1774,153.2453,44798.0
2024-02-08 12:05:00,158.01,158.02,157.89,157.95,18441.0,153.2356,153.2453,153.1192,153.1774,18441.0
2024-02-08 12:10:00,157.95,157.98,157.86,157.86,17511.0,153.1774,153.2065,153.0901,153.0901,17511.0
2024-02-08 12:15:00,157.87,158.06,157.87,158.06,32706.0,153.0998,153.284,153.0998,153.284,32706.0
2024-02-08 12:20:00,158.03,158.07,158.01,158.06,19931.0,153.255,153.2937,153.2356,153.284,19931.0
2024-02-08 12:25:00,158.06,158.1,158.0,158.08,19946.0,153.284,153.3228,153.2259,153.3034,19946.0
2024-02-08 12:30:00,158.08,158.17,158.05,158.16,29024.0,153.3034,153.3907,153.2743,153.381,29024.0
2024-02-08 12:35:00,158.17,158.27,158.17,158.24,17081.0,153.3907,153.4877,153.3907,153.4586,17081.0
2024-02-08 12:40:00,158.22,158.25,158.15,158.17,19045.0,153.4392,153.4683,153.3713,153.3907,19045.0
2024-02-08 12:45:00,158.17,158.21,158.13,158.14,46219.0,153.3907,153.4295,153.3519,153.3616,46219.0
2024-02-08 12:50:00,158.14,158.17,158.09,158.14,16850.0,153.3616,153.3907,153.3131,153.3616,16850.0
2024-02-08 12:55:00,158.15,158.2,158.1,158.14,32276.0,153.3713,153.4198,153.3228,153.3616,32276.0
2024-02-08 13:00:00,158.16,158.29,158.15,158.27,24090.0,153.381,153.5071,153.3713,153.4877,24090.0
2024-02-08 13:05:00,158.26,158.29,158.18,158.23,41878.0,153.478,153.5071,153.4004,153.4489,41878.0
2024-02-08 13:10:00,158.25,158.28,158.2,158.22,30582.0,153.4683,153.4974,153.4198,153.4392,30582.0
2024-02-08 13:15:00,158.22,158.38,158.22,158.38,12178.0,153.4392,153.5944,153.4392,153.5944,12178.0
2024-02-08 13:20:00,158.38,158.42,158.32,158.33,20678.0,153.5944,153.6332,153.5362,153.5459,20678.0
2024-02-08 13:25:00,158.32,158.36,158.27,158.3,33895.0,153.5362,153.575,153.4877,153.5168,33895.0
2024-02-08 13:30:00,158.29,158.35,158.14,158.16,29134.0,153.5071,153.5653,153.3616,153.381,29134.0
2024-02-08 13:35:00,158.14,158.19,157.98,157.98,28804.0,153.3616,153.4101,153.2065,153.2065,28804.0
2024-02-08 13:40:00,157.98,158.0,157.9,157.9,26393.0,153.2065,153.2259,153.1289,153.1289,26393.0
2024-02-08 13:45:00,157.9,157.9,157.77,157.83,37499.0,153.1289,153.1289,153.0028,153.061,37499.0
2024-02-08 13:50:00,157.83,158.03,157.81,158.01,41318.0,153.061,153.255,153.0416,153.2356,41318.0
2024-02-08 13:55:00,157.99,158.02,157.95,158.0,21661.0,153.2162,153.2453,153.1774,153.2259,21661.0
2024-02-08 14:00:00,158.01,158.05,157.88,157.9,45291.0,153.2356,153.2743,153.1095,153.1289,45291.0
2024-02-08 14:05:00,157.91,158.03,157.82,157.95,32799.0,153.1386,153.255,153.0513,153.1774,32799.0
2024-02-08 14:10:00,157.97,158.01,157.92,157.96,17780.0,153.1968,153.2356,153.1483,153.1871,17780.0
2024-02-08 14:15:00,157.96,158.01,157.88,157.88,19435.0,153.1871,153.2356,153.1095,153.1095,19435.0
2024-02-08 14:20:00,157.88,157.89,157.78,157.81,31106.0,153.1095,153.1192,153.0125,153.0416,31106.0
2024-02-08 14:25:00,157.84,158.03,157.79,158.01,85605.0,153.0707,153.255,153.0222,153.2356,85605.0
2024-02-08 14:30:00,158.02,158.07,157.96,158.06,42523.0,153.2453,153.2937,153.1871,153.284,42523.0
2024-02-08 14:35:00,158.06,158.12,157.99,158.1,39595.0,153.284,153.3422,153.2162,153.3228,39595.0
2024-02-08 14:40:00,158.12,158.19,158.1,158.15,26555.0,153.3422,153.4101,153.3228,153.3713,26555.0
2024-02-08 14:45:00,158.16,158.24,158.15,158.18,33860.0,153.381,153.4586,153.3713,153.4004,33860.0
2024-02-08 14:50:00,158.19,158.36,158.19,158.28,37172.0,153.4101,153.575,153.4101,153.4974,37172.0
2024-02-08 14:55:00,158.28,158.43,158.26,158.38,32044.0,153.4974,153.6429,153.478,153.5944,32044.0
2024-02-08 15:00:00,158.37,158.45,158.31,158.37,34837.0,153.5847,153.6623,153.5265,153.5847,34837.0
2024-02-08 15:05:00,158.37,158.41,158.29,158.39,28258.0,153.5847,153.6235,153.5071,153.6041,28258.0
2024-02-08 15:10:00,158.38,158.4,158.3,158.35,37506.0,153.5944,153.6138,153.5168,153.5653,37506.0
2024-02-08 15:15:00,158.34,158.41,158.29,158.41,37518.0,153.5556,153.6235,153.5071,153.6235,37518.0
2024-02-08 15:20:00,158.41,158.43,158.36,158.42,52136.0,153.6235,153.6429,153.575,153.6332,52136.0
2024-02-08 15:25:00,158.43,158.43,158.36,158.36,48337.0,153.6429,153.6429,153.575,153.575,48337.0
2024-02-08 15:30:00,158.36,158.38,158.24,158.27,46074.0,153.575,153.5944,153.4586,153.4877,46074.0
2024-02-08 15:35:00,158.25,158.35,158.24,158.34,44746.0,153.4683,153.5653,153.4586,153.5556,44746.0
2024-02-08 15:40:00,158.34,158.37,158.26,158.27,41722.0,153.5556,153.5847,153.478,153.4877,41722.0
2024-02-08 15:45:00,158.27,158.43,158.27,158.4,90357.0,153.4877,153.6429,153.4877,153.6138,90357.0
2024-02-08 15:50:00,158.39,158.54,158.31,158.4,130990.0,153.6041,153.7495,153.5265,153.6138,130990.0
2024-02-08 15:55:00,158.4,158.75,158.37,158.66,341960.0,153.6138,153.9532,153.5847,153.8659,341960.0
2024-02-09 09:30:00,158.26,158.26,158.06,158.13,155026.0,153.478,153.478,153.284,153.3519,155026.0
2024-02-09 09:35:00,158.13,158.32,157.93,158.16,70820.0,153.3519,153.5362,153.158,153.381,70820.0
2024-02-09 09:40:00,158.16,158.34,158.16,158.19,65412.0,153.381,153.5556,153.381,153.4101,65412.0
2024-02-09 09:45:00,158.2,158.2,157.94,158.02,48436.0,153.4198,153.4198,153.1677,153.2453,48436.0
2024-02-09 09:50:00,158.03,158.08,157.85,157.9,61349.0,153.255,153.3034,153.0804,153.1289,61349.0
2024-02-09 09:55:00,157.92,157.99,157.66,157.75,59197.0,153.1483,153.2162,152.8961,152.9834,59197.0
2024-02-09 10:00:00,157.74,157.98,157.67,157.9,61046.0,152.9737,153.2065,152.9058,153.1289,61046.0
2024-02-09 10:05:00,157.91,157.91,157.6,157.62,35625.0,153.1386,153.1386,152.8379,152.8573,35625.0
2024-02-09 10:10:00,157.61,157.68,157.5,157.67,66659.0,152.8476,152.9155,152.741,152.9058,66659.0
2024-02-09 10:15:00,157.68,157.77,157.56,157.59,61712.0,152.9155,153.0028,152.7992,152.8282,61712.0
2024-02-09 10:20:00,157.59,157.65,157.53,157.6,49325.0,152.8282,152.8864,152.7701,152.8379,49325.0
2024-02-09 10:25:00,157.61,157.65,157.44,157.47,68797.0,152.8476,152.8864,152.6828,152.7119,68797.0
2024-02-09 10:30:00,157.47,157.6,157.45,157.58,54206.0,152.7119,152.8379,152.6925,152.8186,54206.0
2024-02-09 10:35:00,157.57,157.63,157.53,157.59,131511.0,152.8089,152.867,152.7701,152.8282,131511.0
2024-02-09 10:40:00,157.6,157.72,157.58,157.68,61039.0,152.8379,152.9543,152.8186,152.9155,61039.0
2024-02-09 10:45:00,157.67,157.69,157.54,157.62,109448.0,152.9058,152.9252,152.7798,152.8573,109448.0
2024-02-09 10:50:00,157.62,157.66,157.44,157.46,44257.0,152.8573,152.8961,152.6828,152.7022,44257.0
2024-02-09 10:55:00,157.46,157.58,157.46,157.58,38649.0,152.7022,152.8186,152.7022,152.8186,38649.0
2024-02-09 11:00:00,157.58,157.61,157.49,157.55,52082.0,152.8186,152.8476,152.7313,152.7895,52082.0
2024-02-09 11:05:00,157.55,157.67,157.54,157.59,38615.0,152.7895,152.9058,152.7798,152.8282,38615.0
2024-02-09 11:10:00,157.6,157.67,157.58,157.64,26168.0,152.8379,152.9058,152.8186,152.8767,26168.0
2024-02-09 11:15:00,157.65,157.72,157.62,157.64,43999.0,152.8864,152.9543,152.8573,152.8767,43999.0
2024-02-09 11:20:00,157.64,157.73,157.6,157.67,39734.0,152.8767,152.964,152.8379,152.9058,39734.0
2024-02-09 11:25:00,157.67,157.79,157.66,157.78,21298.0,152.9058,153.0222,152.8961,153.0125,21298.0
2024-02-09 11:30:00,157.79,157.9,157.77,157.83,33207.0,153.0222,153.1289,153.0028,153.061,33207.0
2024-02-09 11:35:00,157.84,157.84,157.65,157.68,43709.0,153.0707,153.0707,152.8864,152.9155,43709.0
2024-02-09 11:40:00,157.69,157.7,157.59,157.63,24098.0,152.9252,152.9349,152.8282,152.867,24098.0
2024-02-09 11:45:00,157.62,157.67,157.58,157.59,33303.0,152.8573,152.9058,152.8186,152.8282,33303.0
2024-02-09 11:50:00,157.6,157.64,157.5,157.53,33737.0,152.8379,152.8767,152.741,152.7701,33737.0
2024-02-09 11:55:00,157.53,157.6,157.51,157.57,37266.0,152.7701,152.8379,152.7507,152.8089,37266.0
2024-02-09 12:00:00,157.58,157.6,157.42,157.5,69098.0,152.8186,152.8379,152.6634,152.741,69098.0
2024-02-09 12:05:00,157.5,157.53,157.44,157.47,26548.0,152.741,152.7701,152.6828,152.7119,26548.0
2024-02-09 12:10:00,157.47,157.47,157.4,157.46,25293.0,152.7119,152.7119,152.644,152.7022,25293.0
2024-02-09 12:15:00,157.47,157.5,157.37,157.39,30234.0,152.7119,152.741,152.6149,152.6343,30234.0
2024-02-09 12:20:00,157.39,157.48,157.36,157.46,29002.0,152.6343,152.7216,152.6052,152.7022,29002.0
2024-02-09 12:25:00,157.46,157.54,157.45,157.48,20129.0,152.7022,152.7798,152.6925,152.7216,20129.0
2024-02-09 12:30:00,157.49,157.54,157.46,157.52,30103.0,152.7313,152.7798,152.7022,152.7604,30103.0
2024-02-09 12:35:00,157.51,157.51,157.37,157.39,28662.0,152.7507,152.7507,152.6149,152.6343,28662.0
2024-02-09 12:40:00,157.36,157.46,157.33,157.37,22697.0,152.6052,152.7022,152.5761,152.6149,22697.0
2024-02-09 12:45:00,157.38,157.4,157.17,157.17,25095.0,152.6246,152.644,152.4209,152.4209,25095.0
2024-02-09 12:50:00,157.16,157.25,157.11,157.17,32880.0,152.4112,152.4985,152.3628,152.4209,32880.0
2024-02-09 12:55:00,157.17,157.29,157.14,157.28,18536.0,152.4209,152.5373,152.3918,152.5276,18536.0
2024-02-09 13:00:00,157.31,157.32,157.19,157.27,17452.0,152.5567,152.5664,152.4403,152.5179,17452.0
2024-02-09 13:05:00,157.26,157.37,157.25,157.37,18005.0,152.5082,152.6149,152.4985,152.6149,18005.0
2024-02-09 13:10:00,157.37,157.37,157.23,157.28,24295.0,152.6149,152.6149,152.4791,152.5276,24295.0
2024-02-09 13:15:00,157.27,157.27,157.15,157.2,24821.0,152.5179,152.5179,152.4015,152.45,24821.0
2024-02-09 13:20:00,157.2,157.23,157.1,157.16,22217.0,152.45,152.4791,152.3531,152.4112,22217.0
2024-02-09 13:25:00,157.15,157.16,157.01,157.12,31244.0,152.4015,152.4112,152.2658,152.3725,31244.0
2024-02-09 13:30:00,157.12,157.23,157.09,157.2,32261.0,152.3725,152.4791,152.3434,152.45,32261.0
2024-02-09 13:35:00,157.2,157.2,157.08,157.12,31932.0,152.45,152.45,152.3337,152.3725,31932.0
2024-02-09 13:40:00,157.12,157.12,157.02,157.08,33330.0,152.3725,152.3725,152.2755,152.3337,33330.0
2024-02-09 13:45:00,157.09,157.14,156.99,157.0,27114.0,152.3434,152.3918,152.2464,152.2561,27114.0
2024-02-09 13:50:00,156.99,157.06,156.96,157.01,19635.0,152.2464,152.3143,152.2173,152.2658,19635.0
2024-02-09 13:55:00,156.99,157.08,156.99,157.02,12337.0,152.2464,152.3337,152.2464,152.2755,12337.0
2024-02-09 14:00:00,157.03,157.09,156.98,157.05,21109.0,152.2852,152.3434,152.2367,152.3046,21109.0
2024-02-09 14:05:00,157.05,157.08,157.01,157.03,16956.0,152.3046,152.3337,152.2658,152.2852,16956.0
2024-02-09 14:10:00,157.03,157.05,157.0,157.03,20689.0,152.2852,152.3046,152.2561,152.2852,20689.0
2024-02-09 14:15:00,157.03,157.18,157.03,157.14,30513.0,152.2852,152.4306,152.2852,152.3918,30513.0
2024-02-09 14:20:00,157.13,157.16,157.08,157.08,17838.0,152.3821,152.4112,152.3337,152.3337,17838.0
2024-02-09 14:25:00,157.07,157.14,157.06,157.12,24871.0,152.324,152.3918,152.3143,152.3725,24871.0
2024-02-09 14:30:00,157.13,157.18,157.12,157.16,22736.0,152.3821,152.4306,152.3725,152.4112,22736.0
2024-02-09 14:35:00,157.16,157.21,157.07,157.09,25702.0,152.4112,152.4597,152.324,152.3434,25702.0
2024-02-09 14:40:00,157.08,157.25,157.07,157.25,18031.0,152.3337,152.4985,152.324,152.4985,18031.0
2024-02-09 14:45:00,157.25,157.26,157.12,157.15,25643.0,152.4985,152.5082,152.3725,152.4015,25643.0
2024-02-09 14:50:00,157.14,157.23,157.12,157.2,22641.0,152.3918,152.4791,152.3725,152.45,22641.0
2024-02-09 14:55:00,157.2,157.2,157.09,157.11,17775.0,152.45,152.45,152.3434,152.3628,17775.0
2024-02-09 15:00:00,157.11,157.18,157.03,157.05,39511.0,152.3628,152.4306,152.2852,152.3046,39511.0
2024-02-09 15:05:00,157.05,157.14,157.04,157.13,28949.0,152.3046,152.3918,152.2949,152.3821,28949.0
2024-02-09 15:10:00,157.13,157.19,157.09,157.11,31956.0,152.3821,152.4403,152.3434,152.3628,31956.0
2024-02-09 15:15:00,157.09,157.16,157.03,157.05,26756.0,152.3434,152.4112,152.2852,152.3046,26756.0
2024-02-09 15:20:00,157.07,157.11,157.05,157.08,23655.0,152.324,152.3628,152.3046,152.3337,23655.0
2024-02-09 15:25:00,157.09,157.17,157.07,157.14,31990.0,152.3434,152.4209,152.324,152.3918,31990.0
2024-02-09 15:30:00,157.14,157.18,157.09,157.1,34386.0,152.3918,152.4306,152.3434,152.3531,34386.0
2024-02-09 15:35:00,157.09,157.19,157.08,157.17,42267.0,152.3434,152.4403,152.3337,152.4209,42267.0
2024-02-09 15:40:00,157.18,157.21,157.06,157.09,67600.0,152.4306,152.4597,152.3143,152.3434,67600.0
2024-02-09 15:45:00,157.08,157.13,157.02,157.03,62177.0,152.3337,152.3821,152.2755,152.2852,62177.0
2024-02-09 15:50:00,157.02,157.18,156.97,157.14,125007.0,152.2755,152.4306,152.227,152.3918,125007.0
2024-02-09 15:55:00,157.14,157.44,157.09,157.41,307749.0,152.3918,152.6828,152.3434,152.6537,307749.0
2024-02-12 09:30:00,157.36,157.61,157.06,157.06,186879.0,152.6052,152.8476,152.3143,152.3143,186879.0
2024-02-12 09:35:00,157.05,157.07,156.66,156.76,53369.0,152.3046,152.324,151.9264,152.0233,53369.0
2024-02-12 09:40:00,156.81,156.81,156.39,156.44,41415.0,152.0718,152.0718,151.6645,151.713,41415.0
2024-02-12 09:45:00,156.45,156.8,156.41,156.75,50620.0,151.7227,152.0621,151.6839,152.0136,50620.0
2024-02-12 09:50:00,156.74,156.76,156.41,156.42,34034.0,152.0039,152.0233,151.6839,151.6936,34034.0
2024-02-12 09:55:00,156.41,156.46,156.04,156.06,44214.0,151.6839,151.7324,151.3251,151.3445,44214.0
2024-02-12 10:00:00,156.05,156.17,155.98,156.04,37186.0,151.3348,151.4512,151.2669,151.3251,37186.0
2024-02-12 10:05:00,156.03,156.23,156.03,156.09,26247.0,151.3154,151.5093,151.3154,151.3736,26247.0
2024-02-12 10:10:00,156.08,156.1,155.9,155.96,34554.0,151.3639,151.3833,151.1893,151.2475,34554.0
2024-02-12 10:15:00,155.97,156.13,155.92,156.12,31203.0,151.2572,151.4124,151.2087,151.4027,31203.0
2024-02-12 10:20:00,156.13,156.14,155.95,155.95,21849.0,151.4124,151.4221,151.2378,151.2378,21849.0
2024-02-12 10:25:00,155.92,155.93,155.73,155.79,28883.0,151.2087,151.2184,151.0245,151.0826,28883.0
2024-02-12 10:30:00,155.8,155.84,155.67,155.67,32802.0,151.0923,151.1311,150.9663,150.9663,32802.0
2024-02-12 10:35:00,155.67,155.72,155.51,155.54,34033.0,150.9663,151.0148,150.8111,150.8402,34033.0
2024-02-12 10:40:00,155.54,155.77,155.48,155.77,41103.0,150.8402,151.0632,150.782,151.0632,41103.0
2024-02-12 10:45:00,155.77,156.0,155.74,155.9,46773.0,151.0632,151.2863,151.0341,151.1893,46773.0
2024-02-12 10:50:00,155.9,156.09,155.87,156.04,25743.0,151.1893,151.3736,151.1602,151.3251,25743.0
2024-02-12 10:55:00,156.04,156.07,155.9,155.9,31822.0,151.3251,151.3542,151.1893,151.1893,31822.0
2024-02-12 11:00:00,155.91,156.21,155.91,156.15,21883.0,151.199,151.4899,151.199,151.4318,21883.0
2024-02-12 11:05:00,156.15,156.2,156.1,156.16,25500.0,151.4318,151.4802,151.3833,151.4415,25500.0
2024-02-12 11:10:00,156.16,156.32,156.15,156.27,17369.0,151.4415,151.5966,151.4318,151.5481,17369.0
2024-02-12 11:15:00,156.28,156.44,156.28,156.44,28419.0,151.5578,151.713,151.5578,151.713,28419.0
2024-02-12 11:20:00,156.44,156.56,156.43,156.51,30190.0,151.713,151.8294,151.7033,151.7809,30190.0
2024-02-12 11:25:00,156.51,156.59,156.43,156.56,27169.0,151.7809,151.8585,151.7033,151.8294,27169.0
2024-02-12 11:30:00,156.57,156.82,156.57,156.76,27153.0,151.8391,152.0815,151.8391,152.0233,27153.0
2024-02-12 11:35:00,156.76,156.85,156.68,156.8,12820.0,152.0233,152.1106,151.9457,152.0621,12820.0
2024-02-12 11:40:00,156.82,156.83,156.68,156.7,42392.0,152.0815,152.0912,151.9457,151.9651,42392.0
2024-02-12 11:45:00,156.71,156.82,156.7,156.71,23199.0,151.9748,152.0815,151.9651,151.9748,23199.0
2024-02-12 11:50:00,156.72,156.72,156.64,156.65,29192.0,151.9845,151.9845,151.907,151.9167,29192.0
2024-02-12 11:55:00,156.65,156.65,156.55,156.62,18962.0,151.9167,151.9167,151.8197,151.8876,18962.0
2024-02-12 12:00:00,156.64,156.71,156.59,156.69,15437.0,151.907,151.9748,151.8585,151.9554,15437.0
2024-02-12 12:05:00,156.68,156.8,156.67,156.76,16036.0,151.9457,152.0621,151.936,152.0233,16036.0
2024-02-12 12:10:00,156.74,156.89,156.73,156.82,38234.0,152.0039,152.1494,151.9942,152.0815,38234.0
2024-02-12 12:15:00,156.82,156.99,156.8,156.91,42203.0,152.0815,152.2464,152.0621,152.1688,42203.0
2024-02-12 12:20:00,156.91,157.0,156.82,156.97,19802.0,152.1688,152.2561,152.0815,152.227,19802.0
2024-02-12 12:25:00,156.97,156.98,156.88,156.96,16241.0,152.227,152.2367,152.1397,152.2173,16241.0
2024-02-12 12:30:00,156.98,156.98,156.82,156.83,23624.0,152.2367,152.2367,152.0815,152.0912,23624.0
2024-02-12 12:35:00,156.84,156.84,156.78,156.81,13324.0,152.1009,152.1009,152.0427,152.0718,13324.0
2024-02-12 12:40:00,156.8,156.9,156.77,156.9,16743.0,152.0621,152.1591,152.033,152.1591,16743.0
2024-02-12 12:45:00,156.89,156.91,156.82,156.88,17566.0,152.1494,152.1688,152.0815,152.1397,17566.0
2024-02-12 12:50:00,156.89,156.97,156.88,156.97,10954.0,152.1494,152.227,152.1397,152.227,10954.0
2024-02-12 12:55:00,156.96,156.99,156.95,156.96,8823.0,152.2173,152.2464,152.2076,152.2173,8823.0
2024-02-12 13:00:00,156.97,157.1,156.92,157.06,16533.0,152.227,152.3531,152.1785,152.3143,16533.0
2024-02-12 13:05:00,157.08,157.15,157.04,157.13,14600.0,152.3337,152.4015,152.2949,152.3821,14600.0
2024-02-12 13:10:00,157.14,157.16,157.06,157.12,13370.0,152.3918,152.4112,152.3143,152.3725,13370.0
2024-02-12 13:15:00,157.12,157.19,157.08,157.14,33834.0,152.3725,152.4403,152.3337,152.3918,33834.0
2024-02-12 13:20:00,157.15,157.3,157.13,157.22,16898.0,152.4015,152.547,152.3821,152.4694,16898.0
2024-02-12 13:25:00,157.22,157.28,157.18,157.26,18986.0,152.4694,152.5276,152.4306,152.5082,18986.0
2024-02-12 13:30:00,157.25,157.31,157.21,157.31,31061.0,152.4985,152.5567,152.4597,152.5567,31061.0
2024-02-12 13:35:00,157.31,157.45,157.29,157.36,27050.0,152.5567,152.6925,152.5373,152.6052,27050.0
2024-02-12 13:40:00,157.34,157.38,156.97,157.07,56697.0,152.5858,152.6246,152.227,152.324,56697.0
2024-02-12 13:45:00,157.06,157.11,156.95,156.98,32698.0,152.3143,152.3628,152.2076,152.2367,32698.0
2024-02-12 13:50:00,156.99,157.06,156.96,157.03,28647.0,152.2464,152.3143,152.2173,152.2852,28647.0
2024-02-12 13:55:00,157.03,157.15,156.98,157.14,58537.0,152.2852,152.4015,152.2367,152.3918,58537.0
2024-02-12 14:00:00,157.14,157.21,157.1,157.19,17268.0,152.3918,152.4597,152.3531,152.4403,17268.0
2024-02-12 14:05:00,157.19,157.24,157.05,157.06,20253.0,152.4403,152.4888,152.3046,152.3143,20253.0
2024-02-12 14:10:00,157.05,157.08,156.99,157.06,12324.0,152.3046,152.3337,152.2464,152.3143,12324.0
2024-02-12 14:15:00,157.07,157.14,156.97,156.97,38777.0,152.324,152.3918,152.227,152.227,38777.0
2024-02-12 14:20:00,156.97,157.18,156.94,157.09,39012.0,152.227,152.4306,152.1979,152.3434,39012.0
2024-02-12 14:25:00,157.1,157.12,156.88,156.99,25320.0,152.3531,152.3725,152.1397,152.2464,25320.0
2024-02-12 14:30:00,156.98,157.07,156.91,157.06,22891.0,152.2367,152.324,152.1688,152.3143,22891.0
2024-02-12 14:35:00,157.06,157.11,157.01,157.02,26875.0,152.3143,152.3628,152.2658,152.2755,26875.0
2024-02-12 14:40:00,157.01,157.04,156.96,156.97,21580.0,152.2658,152.2949,152.2173,152.227,21580.0
2024-02-12 14:45:00,156.97,157.02,156.81,156.83,28990.0,152.227,152.2755,152.0718,152.0912,28990.0
2024-02-12 14:50:00,156.82,156.9,156.8,156.9,18629.0,152.0815,152.1591,152.0621,152.1591,18629.0
2024-02-12 14:55:00,156.89,156.93,156.8,156.81,27912.0,152.1494,152.1882,152.0621,152.0718,27912.0
2024-02-12 15:00:00,156.8,156.82,156.7,156.72,53369.0,152.0621,152.0815,151.9651,151.9845,53369.0
2024-02-12 15:05:00,156.72,156.75,156.6,156.67,31580.0,151.9845,152.0136,151.8682,151.936,31580.0
2024-02-12 15:10:00,156.67,156.71,156.62,156.65,27460.0,151.936,151.9748,151.8876,151.9167,27460.0
2024-02-12 15:15:00,156.65,156.68,156.57,156.58,40302.0,151.9167,151.9457,151.8391,151.8488,40302.0
2024-02-12 15:20:00,156.59,156.64,156.54,156.62,35063.0,151.8585,151.907,151.81,151.8876,35063.0
2024-02-12 15:25:00,156.61,156.68,156.59,156.64,30583.0,151.8779,151.9457,151.8585,151.907,30583.0
2024-02-12 15:30:00,156.65,156.79,156.64,156.78,61767.0,151.9167,152.0524,151.907,152.0427,61767.0
2024-02-12 15:35:00,156.79,156.87,156.77,156.79,44103.0,152.0524,152.13,152.033,152.0524,44103.0
2024-02-12 15:40:00,156.79,156.86,156.73,156.85,36610.0,152.0524,152.1203,151.9942,152.1106,36610.0
2024-02-12 15:45:00,156.84,156.94,156.8,156.94,53194.0,152.1009,152.1979,152.0621,152.1979,53194.0
2024-02-12 15:50:00,156.94,156.97,156.84,156.93,112368.0,152.1979,152.227,152.1009,152.1882,112368.0
2024-02-12 15:55:00,156.93,157.14,156.84,157.13,329809.0,152.1882,152.3918,152.1009,152.3821,329809.0
2024-02-13 09:30:00,157.75,158.97,157.74,158.33,260847.0,152.9834,154.1666,152.9737,153.5459,260847.0
2024-02-13 09:35:00,158.35,158.41,157.77,157.83,115036.0,153.5653,153.6235,153.0028,153.061,115036.0
2024-02-13 09:40:00,157.81,157.87,157.54,157.63,62085.0,153.0416,153.0998,152.7798,152.867,62085.0
2024-02-13 09:45:00,157.57,157.69,157.27,157.29,62577.0,152.8089,152.9252,152.5179,152.5373,62577.0
2024-02-13 09:50:00,157.28,157.34,157.09,157.12,35036.0,152.5276,152.5858,152.3434,152.3725,35036.0
2024-02-13 09:55:00,157.14,157.33,157.04,157.1,35297.0,152.3918,152.5761,152.2949,152.3531,35297.0
2024-02-13 10:00:00,157.09,157.28,157.06,157.09,44289.0,152.3434,152.5276,152.3143,152.3434,44289.0
2024-02-13 10:05:00,157.12,157.24,157.04,157.17,25913.0,152.3725,152.4888,152.2949,152.4209,25913.0
2024-02-13 10:10:00,157.15,157.24,157.06,157.23,34401.0,152.4015,152.4888,152.3143,152.4791,34401.0
2024-02-13 10:15:00,157.26,157.31,156.93,156.98,39222.0,152.5082,152.5567,152.1882,152.2367,39222.0
2024-02-13 10:20:00,156.98,157.05,156.82,157.02,46675.0,152.2367,152.3046,152.0815,152.2755,46675.0
2024-02-13 10:25:00,157.01,157.1,157.0,157.02,51292.0,152.2658,152.3531,152.2561,152.2755,51292.0
2024-02-13 10:30:00,157.01,157.05,156.69,156.71,52027.0,152.2658,152.3046,151.9554,151.9748,52027.0
2024-02-13 10:35:00,156.71,156.74,156.31,156.32,64908.0,151.9748,152.0039,151.5869,151.5966,64908.0
2024-02-13 10:40:00,156.31,156.39,155.91,156.04,70861.0,151.5869,151.6645,151.199,151.3251,70861.0
2024-02-13 10:45:00,156.03,156.25,155.95,156.24,53695.0,151.3154,151.5287,151.2378,151.519,53695.0
2024-02-13 10:50:00,156.24,156.25,156.04,156.14,34414.0,151.519,151.5287,151.3251,151.4221,34414.0
2024-02-13 10:55:00,156.13,156.37,156.07,156.34,41107.0,151.4124,151.6451,151.3542,151.616,41107.0
2024-02-13 11:00:00,156.35,156.41,156.19,156.21,42991.0,151.6257,151.6839,151.4706,151.4899,42991.0
2024-02-13 11:05:00,156.22,156.28,156.18,156.19,26748.0,151.4996,151.5578,151.4609,151.4706,26748.0
2024-02-13 11:10:00,156.2,156.23,156.03,156.07,31960.0,151.4802,151.5093,151.3154,151.3542,31960.0
2024-02-13 11:15:00,156.08,156.2,156.07,156.12,20432.0,151.3639,151.4802,151.3542,151.4027,20432.0
2024-02-13 11:20:00,156.15,156.19,156.07,156.19,18594.0,151.4318,151.4706,151.3542,151.4706,18594.0
2024-02-13 11:25:00,156.17,156.33,156.14,156.27,26378.0,151.4512,151.6063,151.4221,151.5481,26378.0
2024-02-13 11:30:00,156.31,156.36,156.25,156.26,21363.0,151.5869,151.6354,151.5287,151.5384,21363.0
2024-02-13 11:35:00,156.27,156.31,156.2,156.21,15417.0,151.5481,151.5869,151.4802,151.4899,15417.0
2024-02-13 11:40:00,156.19,156.33,156.19,156.33,32957.0,151.4706,151.6063,151.4706,151.6063,32957.0
2024-02-13 11:45:00,156.32,156.35,156.21,156.26,26445.0,151.5966,151.6257,151.4899,151.5384,26445.0
2024-02-13 11:50:00,156.28,156.34,156.19,156.24,15810.0,151.5578,151.616,151.4706,151.519,15810.0
2024-02-13 11:55:00,156.26,156.35,156.22,156.35,20108.0,151.5384,151.6257,151.4996,151.6257,20108.0
2024-02-13 12:00:00,156.36,156.6,156.33,156.53,53868.0,151.6354,151.8682,151.6063,151.8003,53868.0
2024-02-13 12:05:00,156.52,156.58,156.5,156.5,21018.0,151.7906,151.8488,151.7712,151.7712,21018.0
2024-02-13 12:10:00,156.49,156.74,156.49,156.68,21451.0,151.7615,152.0039,151.7615,151.9457,21451.0
2024-02-13 12:15:00,156.7,156.7,156.6,156.64,13824.0,151.9651,151.9651,151.8682,151.907,13824.0
2024-02-13 12:20:00,156.65,156.7,156.59,156.61,15579.0,151.9167,151.9651,151.8585,151.8779,15579.0
2024-02-13 12:25:00,156.61,156.62,156.54,156.55,17828.0,151.8779,151.8876,151.81,151.8197,17828.0
2024-02-13 12:30:00,156.54,156.59,156.44,156.57,37228.0,151.81,151.8585,151.713,151.8391,37228.0
2024-02-13 12:35:00,156.56,156.61,156.5,156.56,40357.0,151.8294,151.8779,151.7712,151.8294,40357.0
2024-02-13 12:40:00,156.55,156.58,156.51,156.54,16966.0,151.8197,151.8488,151.7809,151.81,16966.0
2024-02-13 12:45:00,156.56,156.59,156.41,156.46,22204.0,151.8294,151.8585,151.6839,151.7324,22204.0
2024-02-13 12:50:00,156.45,156.49,156.4,156.43,17909.0,151.7227,151.7615,151.6742,151.7033,17909.0
2024-02-13 12:55:00,156.42,156.43,156.36,156.43,18049.0,151.6936,151.7033,151.6354,151.7033,18049.0
2024-02-13 13:00:00,156.43,156.43,156.35,156.35,16067.0,151.7033,151.7033,151.6257,151.6257,16067.0
2024-02-13 13:05:00,156.34,156.35,156.25,156.26,54387.0,151.616,151.6257,151.5287,151.5384,54387.0
2024-02-13 13:10:00,156.23,156.28,156.21,156.27,22539.0,151.5093,151.5578,151.4899,151.5481,22539.0
2024-02-13 13:15:00,156.27,156.32,156.18,156.32,18450.0,151.5481,151.5966,151.4609,151.5966,18450.0
2024-02-13 13:20:00,156.32,156.32,156.16,156.18,20852.0,151.5966,151.5966,151.4415,151.4609,20852.0
2024-02-13 13:25:00,156.19,156.28,156.18,156.25,17708.0,151.4706,151.5578,151.4609,151.5287,17708.0
2024-02-13 13:30:00,156.26,156.3,156.06,156.06,35714.0,151.5384,151.5772,151.3445,151.3445,35714.0
2024-02-13 13:35:00,156.07,156.11,156.02,156.09,22277.0,151.3542,151.393,151.3057,151.3736,22277.0
2024-02-13 13:40:00,156.09,156.09,155.9,155.91,22348.0,151.3736,151.3736,151.1893,151.199,22348.0
2024-02-13 13:45:00,155.93,156.01,155.89,155.97,18375.0,151.2184,151.296,151.1796,151.2572,18375.0
2024-02-13 13:50:00,155.97,155.97,155.79,155.85,28842.0,151.2572,151.2572,151.0826,151.1408,28842.0
2024-02-13 13:55:00,155.84,155.94,155.77,155.93,19933.0,151.1311,151.2281,151.0632,151.2184,19933.0
2024-02-13 14:00:00,155.93,156.03,155.92,155.96,21855.0,151.2184,151.3154,151.2087,151.2475,21855.0
2024-02-13 14:05:00,155.97,156.03,155.95,155.99,24292.0,151.2572,151.3154,151.2378,151.2766,24292.0
2024-02-13 14:10:00,155.99,156.07,155.97,156.02,32395.0,151.2766,151.3542,151.2572,151.3057,32395.0
2024-02-13 14:15:00,155.99,156.05,155.82,155.92,29730.0,151.2766,151.3348,151.1117,151.2087,29730.0
2024-02-13 14:20:00,155.92,155.96,155.81,155.82,21930.0,151.2087,151.2475,151.102,151.1117,21930.0
2024-02-13 14:25:00,155.82,155.82,155.66,155.68,28067.0,151.1117,151.1117,150.9566,150.976,28067.0
2024-02-13 14:30:00,155.69,155.84,155.67,155.81,27605.0,150.9857,151.1311,150.9663,151.102,27605.0
2024-02-13 14:35:00,155.8,155.85,155.74,155.76,29769.0,151.0923,151.1408,151.0341,151.0535,29769.0
2024-02-13 14:40:00,155.77,155.8,155.67,155.67,28476.0,151.0632,151.0923,150.9663,150.9663,28476.0
2024-02-13 14:45:00,155.66,155.73,155.6,155.65,24281.0,150.9566,151.0245,150.8984,150.9469,24281.0
2024-02-13 14:50:00,155.66,155.72,155.61,155.63,18767.0,150.9566,151.0148,150.9081,150.9275,18767.0
2024-02-13 14:55:00,155.64,155.66,155.57,155.61,33418.0,150.9372,150.9566,150.8693,150.9081,33418.0
2024-02-13 15:00:00,155.61,155.61,155.48,155.54,43927.0,150.9081,150.9081,150.782,150.8402,43927.0
2024-02-13 15:05:00,155.55,155.62,155.51,155.62,31089.0,150.8499,150.9178,150.8111,150.9178,31089.0
2024-02-13 15:10:00,155.65,155.77,155.61,155.75,23603.0,150.9469,151.0632,150.9081,151.0438,23603.0
2024-02-13 15:15:00,155.74,155.8,155.68,155.73,41751.0,151.0341,151.0923,150.976,151.0245,41751.0
2024-02-13 15:20:00,155.74,155.8,155.66,155.79,32705.0,151.0341,151.0923,150.9566,151.0826,32705.0
2024-02-13 15:25:00,155.79,155.85,155.76,155.82,46593.0,151.0826,151.1408,151.0535,151.1117,46593.0
2024-02-13 15:30:00,155.83,155.84,155.69,155.84,42011.0,151.1214,151.1311,150.9857,151.1311,42011.0
2024-02-13 15:35:00,155.82,155.84,155.71,155.73,51388.0,151.1117,151.1311,151.0051,151.0245,51388.0
2024-02-13 15:40:00,155.72,155.93,155.7,155.9,39354.0,151.0148,151.2184,150.9954,151.1893,39354.0
2024-02-13 15:45:00,155.9,156.12,155.89,156.12,69938.0,151.1893,151.4027,151.1796,151.4027,69938.0
2024-02-13 15:50:00,156.11,156.22,156.05,156.15,138061.0,151.393,151.4996,151.3348,151.4318,138061.0
2024-02-13 15:55:00,156.14,156.34,156.13,156.27,273623.0,151.4221,151.616,151.4124,151.5481,273623.0
2024-02-14 09:30:00,156.16,156.16,155.58,155.6,100920.0,151.4415,151.4415,150.879,150.8984,100920.0
2024-02-14 09:35:00,155.63,155.75,155.31,155.48,43078.0,150.9275,151.0438,150.6171,150.782,43078.0
2024-02-14 09:40:00,155.48,155.68,155.37,155.55,38431.0,150.782,150.976,150.6753,150.8499,38431.0
2024-02-14 09:45:00,155.57,155.59,155.41,155.46,46240.0,150.8693,150.8887,150.7141,150.7626,46240.0
2024-02-14 09:50:00,155.47,155.74,155.46,155.71,51607.0,150.7723,151.0341,150.7626,151.0051,51607.0
2024-02-14 09:55:00,155.72,155.73,155.21,155.23,43815.0,151.0148,151.0245,150.5202,150.5396,43815.0
2024-02-14 10:00:00,155.22,155.75,155.19,155.65,37485.0,150.5299,151.0438,150.5008,150.9469,37485.0
2024-02-14 10:05:00,155.65,155.72,155.38,155.53,43326.0,150.9469,151.0148,150.685,150.8305,43326.0
2024-02-14 10:10:00,155.5,155.51,155.38,155.45,21725.0,150.8014,150.8111,150.685,150.7529,21725.0
2024-02-14 10:15:00,155.46,155.47,155.29,155.34,38961.0,150.7626,150.7723,150.5977,150.6462,38961.0
2024-02-14 10:20:00,155.34,155.52,155.28,155.49,41684.0,150.6462,150.8208,150.588,150.7917,41684.0
2024-02-14 10:25:00,155.53,155.69,155.53,155.67,20987.0,150.8305,150.9857,150.8305,150.9663,20987.0
2024-02-14 10:30:00,155.67,156.04,155.65,155.99,37990.0,150.9663,151.3251,150.9469,151.2766,37990.0
2024-02-14 10:35:00,155.98,156.08,155.94,156.03,32942.0,151.2669,151.3639,151.2281,151.3154,32942.0
2024-02-14 10:40:00,156.05,156.08,155.9,156.02,25058.0,151.3348,151.3639,151.1893,151.3057,25058.0
2024-02-14 10:45:00,156.01,156.13,155.95,156.11,47905.0,151.296,151.4124,151.2378,151.393,47905.0
2024-02-14 10:50:00,156.12,156.12,155.97,156.06,24277.0,151.4027,151.4027,151.2572,151.3445,24277.0
2024-02-14 10:55:00,156.06,156.16,156.0,156.08,18239.0,151.3445,151.4415,151.2863,151.3639,18239.0
2024-02-14 11:00:00,156.08,156.15,155.94,156.01,26577.0,151.3639,151.4318,151.2281,151.296,26577.0
2024-02-14 11:05:00,156.02,156.05,155.76,155.76,43680.0,151.3057,151.3348,151.0535,151.0535,43680.0
2024-02-14 11:10:00,155.77,155.82,155.55,155.59,84305.0,151.0632,151.1117,150.8499,150.8887,84305.0
2024-02-14 11:15:00,155.6,155.69,155.52,155.64,29478.0,150.8984,150.9857,150.8208,150.9372,29478.0
2024-02-14 11:20:00,155.64,155.65,155.35,155.45,36929.0,150.9372,150.9469,150.6559,150.7529,36929.0
2024-02-14 11:25:00,155.47,155.59,155.45,155.46,34652.0,150.7723,150.8887,150.7529,150.7626,34652.0
2024-02-14 11:30:00,155.47,155.48,155.23,155.23,53002.0,150.7723,150.782,150.5396,150.5396,53002.0
2024-02-14 11:35:00,155.24,155.51,155.23,155.46,30114.0,150.5493,150.8111,150.5396,150.7626,30114.0
2024-02-14 11:40:00,155.5,155.6,155.36,155.43,19983.0,150.8014,150.8984,150.6656,150.7335,19983.0
2024-02-14 11:45:00,155.43,155.43,155.33,155.37,19648.0,150.7335,150.7335,150.6365,150.6753,19648.0
2024-02-14 11:50:00,155.38,155.4,155.26,155.4,22892.0,150.685,150.7044,150.5687,150.7044,22892.0
2024-02-14 11:55:00,155.4,155.4,155.27,155.33,19763.0,150.7044,150.7044,150.5784,150.6365,19763.0
2024-02-14 12:00:00,155.35,155.35,155.07,155.12,28555.0,150.6559,150.6559,150.3844,150.4329,28555.0
2024-02-14 12:05:00,155.11,155.16,155.05,155.1,16722.0,150.4232,150.4717,150.365,150.4135,16722.0
2024-02-14 12:10:00,155.11,155.17,155.08,155.15,17225.0,150.4232,150.4814,150.3941,150.462,17225.0
2024-02-14 12:15:00,155.15,155.19,155.08,155.09,19462.0,150.462,150.5008,150.3941,150.4038,19462.0
2024-02-14 12:20:00,155.09,155.12,155.02,155.09,21309.0,150.4038,150.4329,150.3359,150.4038,21309.0
2024-02-14 12:25:00,155.04,155.06,154.91,154.96,32844.0,150.3553,150.3747,150.2292,150.2777,32844.0
2024-02-14 12:30:00,154.97,155.11,154.94,155.09,19642.0,150.2874,150.4232,150.2583,150.4038,19642.0
2024-02-14 12:35:00,155.09,155.13,155.04,155.13,22949.0,150.4038,150.4426,150.3553,150.4426,22949.0
2024-02-14 12:40:00,155.13,155.21,155.12,155.14,13257.0,150.4426,150.5202,150.4329,150.4523,13257.0
2024-02-14 12:45:00,155.14,155.25,155.11,155.17,18089.0,150.4523,150.559,150.4232,150.4814,18089.0
2024-02-14 12:50:00,155.18,155.22,155.15,155.15,10346.0,150.4911,150.5299,150.462,150.462,10346.0
2024-02-14 12:55:00,155.15,155.17,155.11,155.17,14729.0,150.462,150.4814,150.4232,150.4814,14729.0
2024-02-14 13:00:00,155.18,155.24,155.18,155.24,23784.0,150.4911,150.5493,150.4911,150.5493,23784.0
2024-02-14 13:05:00,155.24,155.29,155.19,155.2,18482.0,150.5493,150.5977,150.5008,150.5105,18482.0
2024-02-14 13:10:00,155.21,155.23,155.12,155.13,18293.0,150.5202,150.5396,150.4329,150.4426,18293.0
2024-02-14 13:15:00,155.12,155.25,155.12,155.2,29454.0,150.4329,150.559,150.4329,150.5105,29454.0
2024-02-14 13:20:00,155.16,155.26,155.15,155.22,15873.0,150.4717,150.5687,150.462,150.5299,15873.0
2024-02-14 13:25:00,155.23,155.25,155.16,155.17,10774.0,150.5396,150.559,150.4717,150.4814,10774.0
2024-02-14 13:30:00,155.18,155.28,155.14,155.25,35528.0,150.4911,150.588,150.4523,150.559,35528.0
2024-02-14 13:35:00,155.25,155.37,155.23,155.34,22203.0,150.559,150.6753,150.5396,150.6462,22203.0
2024-02-14 13:40:00,155.34,155.38,155.2,155.2,26096.0,150.6462,150.685,150.5105,150.5105,26096.0
2024-02-14 13:45:00,155.2,155.25,155.18,155.21,17412.0,150.5105,150.559,150.4911,150.5202,17412.0
2024-02-14 13:50:00,155.2,155.2,155.1,155.19,18182.0,150.5105,150.5105,150.4135,150.5008,18182.0
2024-02-14 13:55:00,155.17,155.17,155.09,155.11,14748.0,150.4814,150.4814,150.4038,150.4232,14748.0
2024-02-14 14:00:00,155.1,155.13,155.0,155.0,32920.0,150.4135,150.4426,150.3165,150.3165,32920.0
2024-02-14 14:05:00,155.0,155.04,154.91,154.92,35507.0,150.3165,150.3553,150.2292,150.2389,35507.0
2024-02-14 14:10:00,154.91,155.06,154.91,155.0,35327.0,150.2292,150.3747,150.2292,150.3165,35327.0
2024-02-14 14:15:00,155.0,155.08,154.99,155.04,24773.0,150.3165,150.3941,150.3068,150.3553,24773.0
2024-02-14 14:20:00,155.03,155.16,155.03,155.15,27740.0,150.3456,150.4717,150.3456,150.462,27740.0
2024-02-14 14:25:00,155.15,155.24,155.1,155.21,21814.0,150.462,150.5493,150.4135,150.5202,21814.0
2024-02-14 14:30:00,155.22,155.33,155.2,155.31,17367.0,150.5299,150.6365,150.5105,150.6171,17367.0
2024-02-14 14:35:00,155.31,155.41,155.3,155.36,30842.0,150.6171,150.7141,150.6074,150.6656,30842.0
2024-02-14 14:40:00,155.35,155.38,155.27,155.34,18884.0,150.6559,150.685,150.5784,150.6462,18884.0
2024-02-14 14:45:00,155.36,155.41,155.32,155.34,18828.0,150.6656,150.7141,150.6268,150.6462,18828.0
2024-02-14 14:50:00,155.33,155.33,155.2,155.23,20497.0,150.6365,150.6365,150.5105,150.5396,20497.0
2024-02-14 14:55:00,155.22,155.29,155.2,155.21,28057.0,150.5299,150.5977,150.5105,150.5202,28057.0
2024-02-14 15:00:00,155.22,155.28,155.16,155.27,44104.0,150.5299,150.588,150.4717,150.5784,44104.0
2024-02-14 15:05:00,155.27,155.44,155.24,155.38,23573.0,150.5784,150.7432,150.5493,150.685,23573.0
2024-02-14 15:10:00,155.38,155.47,155.37,155.46,27282.0,150.685,150.7723,150.6753,150.7626,27282.0
2024-02-14 15:15:00,155.46,155.53,155.43,155.44,26206.0,150.7626,150.8305,150.7335,150.7432,26206.0
2024-02-14 15:20:00,155.43,155.47,155.37,155.47,27860.0,150.7335,150.7723,150.6753,150.7723,27860.0
2024-02-14 15:25:00,155.48,155.55,155.42,155.43,32464.0,150.782,150.8499,150.7238,150.7335,32464.0
2024-02-14 15:30:00,155.44,155.52,155.36,155.41,33681.0,150.7432,150.8208,150.6656,150.7141,33681.0
2024-02-14 15:35:00,155.41,155.5,155.38,155.47,42047.0,150.7141,150.8014,150.685,150.7723,42047.0
2024-02-14 15:40:00,155.5,155.52,155.38,155.42,46812.0,150.8014,150.8208,150.685,150.7238,46812.0
2024-02-14 15:45:00,155.42,155.62,155.42,155.59,64448.0,150.7238,150.9178,150.7238,150.8887,64448.0
2024-02-14 15:50:00,155.59,155.63,155.49,155.59,112090.0,150.8887,150.9275,150.7917,150.8887,112090.0
2024-02-14 15:55:00,155.59,155.75,155.49,155.62,284160.0,150.8887,151.0438,150.7917,150.9178,284160.0
2024-02-15 09:30:00,156.3,156.75,156.15,156.57,245918.0,151.5772,152.0136,151.4318,151.8391,245918.0
2024-02-15 09:35:00,156.54,156.86,156.46,156.7,59049.0,151.81,152.1203,151.7324,151.9651,59049.0
2024-02-15 09:40:00,156.76,156.96,156.67,156.87,73839.0,152.0233,152.2173,151.936,152.13,73839.0
2024-02-15 09:45:00,156.89,157.0,156.85,156.96,72740.0,152.1494,152.2561,152.1106,152.2173,72740.0
2024-02-15 09:50:00,156.95,156.99,156.77,156.77,62534.0,152.2076,152.2464,152.033,152.033,62534.0
2024-02-15 09:55:00,156.77,156.99,156.72,156.99,64668.0,152.033,152.2464,151.9845,152.2464,64668.0
2024-02-15 10:00:00,156.96,156.96,156.68,156.87,65063.0,152.2173,152.2173,151.9457,152.13,65063.0
2024-02-15 10:05:00,156.88,156.95,156.79,156.88,38428.0,152.1397,152.2076,152.0524,152.1397,38428.0
2024-02-15 10:10:00,156.86,156.96,156.78,156.8,34431.0,152.1203,152.2173,152.0427,152.0621,34431.0
2024-02-15 10:15:00,156.82,157.02,156.75,157.01,41503.0,152.0815,152.2755,152.0136,152.2658,41503.0
2024-02-15 10:20:00,157.01,157.18,157.0,157.18,51018.0,152.2658,152.4306,152.2561,152.4306,51018.0
2024-02-15 10:25:00,157.18,157.21,156.94,156.96,48494.0,152.4306,152.4597,152.1979,152.2173,48494.0
2024-02-15 10:30:00,156.97,156.97,156.77,156.85,37030.0,152.227,152.227,152.033,152.1106,37030.0
2024-02-15 10:35:00,156.84,156.91,156.76,156.9,41548.0,152.1009,152.1688,152.0233,152.1591,41548.0
2024-02-15 10:40:00,156.89,157.01,156.86,156.93,24859.0,152.1494,152.2658,152.1203,152.1882,24859.0
2024-02-15 10:45:00,156.93,156.95,156.67,156.68,42143.0,152.1882,152.2076,151.936,151.9457,42143.0
2024-02-15 10:50:00,156.65,156.83,156.64,156.83,53997.0,151.9167,152.0912,151.907,152.0912,53997.0
2024-02-15 10:55:00,156.87,157.07,156.82,157.05,34781.0,152.13,152.324,152.0815,152.3046,34781.0
2024-02-15 11:00:00,157.05,157.24,156.98,157.19,31963.0,152.3046,152.4888,152.2367,152.4403,31963.0
2024-02-15 11:05:00,157.19,157.22,157.08,157.13,24342.0,152.4403,152.4694,152.3337,152.3821,24342.0
2024-02-15 11:10:00,157.13,157.16,157.02,157.03,35583.0,152.3821,152.4112,152.2755,152.2852,35583.0
2024-02-15 11:15:00,157.06,157.16,157.03,157.15,30941.0,152.3143,152.4112,152.2852,152.4015,30941.0
2024-02-15 11:20:00,157.15,157.15,156.89,156.9,50460.0,152.4015,152.4015,152.1494,152.1591,50460.0
2024-02-15 11:25:00,156.91,156.97,156.82,156.97,43132.0,152.1688,152.227,152.0815,152.227,43132.0
2024-02-15 11:30:00,156.98,157.1,156.97,157.06,56309.0,152.2367,152.3531,152.227,152.3143,56309.0
2024-02-15 11:35:00,157.07,157.13,157.01,157.12,40965.0,152.324,152.3821,152.2658,152.3725,40965.0
2024-02-15 11:40:00,157.11,157.24,157.11,157.22,35092.0,152.3628,152.4888,152.3628,152.4694,35092.0
2024-02-15 11:45:00,157.23,157.25,157.0,157.0,37023.0,152.4791,152.4985,152.2561,152.2561,37023.0
2024-02-15 11:50:00,157.0,157.04,156.89,156.94,28569.0,152.2561,152.2949,152.1494,152.1979,28569.0
2024-02-15 11:55:00,156.92,156.97,156.87,156.95,27619.0,152.1785,152.227,152.13,152.2076,27619.0
2024-02-15 12:00:00,156.93,157.14,156.87,157.12,39099.0,152.1882,152.3918,152.13,152.3725,39099.0
2024-02-15 12:05:00,157.11,157.17,156.97,157.01,17188.0,152.3628,152.4209,152.227,152.2658,17188.0
2024-02-15 12:10:00,157.02,157.03,156.91,157.0,46100.0,152.2755,152.2852,152.1688,152.2561,46100.0
2024-02-15 12:15:00,156.94,157.14,156.93,157.12,23758.0,152.1979,152.3918,152.1882,152.3725,23758.0
2024-02-15 12:20:00,157.12,157.14,157.01,157.04,25499.0,152.3725,152.3918,152.2658,152.2949,25499.0
2024-02-15 12:25:00,157.05,157.12,157.03,157.07,17122.0,152.3046,152.3725,152.2852,152.324,17122.0
2024-02-15 12:30:00,157.09,157.14,157.03,157.03,29395.0,152.3434,152.3918,152.2852,152.2852,29395.0
2024-02-15 12:35:00,157.01,157.14,157.01,157.06,24702.0,152.2658,152.3918,152.2658,152.3143,24702.0
2024-02-15 12:40:00,157.02,157.12,156.98,157.02,24410.0,152.2755,152.3725,152.2367,152.2755,24410.0
2024-02-15 12:45:00,157.02,157.1,157.01,157.06,31628.0,152.2755,152.3531,152.2658,152.3143,31628.0
2024-02-15 12:50:00,157.06,157.17,157.03,157.09,30662.0,152.3143,152.4209,152.2852,152.3434,30662.0
2024-02-15 12:55:00,157.09,157.12,157.01,157.02,32588.0,152.3434,152.3725,152.2658,152.2755,32588.0
2024-02-15 13:00:00,157.01,157.03,156.93,156.99,19263.0,152.2658,152.2852,152.1882,152.2464,19263.0
2024-02-15 13:05:00,156.98,157.21,156.97,157.19,32950.0,152.2367,152.4597,152.227,152.4403,32950.0
2024-02-15 13:10:00,157.19,157.2,157.07,157.07,29431.0,152.4403,152.45,152.324,152.324,29431.0
2024-02-15 13:15:00,157.08,157.19,157.05,157.15,29280.0,152.3337,152.4403,152.3046,152.4015,29280.0
2024-02-15 13:20:00,157.16,157.24,157.14,157.19,32785.0,152.4112,152.4888,152.3918,152.4403,32785.0
2024-02-15 13:25:00,157.2,157.22,157.14,157.2,24148.0,152.45,152.4694,152.3918,152.45,24148.0
2024-02-15 13:30:00,157.22,157.3,157.22,157.27,28620.0,152.4694,152.547,152.4694,152.5179,28620.0
2024-02-15 13:35:00,157.27,157.28,157.16,157.21,22357.0,152.5179,152.5276,152.4112,152.4597,22357.0
2024-02-15 13:40:00,157.22,157.25,157.1,157.14,33195.0,152.4694,152.4985,152.3531,152.3918,33195.0
2024-02-15 13:45:00,157.15,157.24,157.14,157.18,27723.0,152.4015,152.4888,152.3918,152.4306,27723.0
2024-02-15 13:50:00,157.19,157.21,157.1,157.13,38401.0,152.4403,152.4597,152.3531,152.3821,38401.0
2024-02-15 13:55:00,157.14,157.2,157.11,157.17,31865.0,152.3918,152.45,152.3628,152.4209,31865.0
2024-02-15 14:00:00,157.17,157.31,157.17,157.27,21860.0,152.4209,152.5567,152.4209,152.5179,21860.0
2024-02-15 14:05:00,157.27,157.28,157.19,157.21,17809.0,152.5179,152.5276,152.4403,152.4597,17809.0
2024-02-15 14:10:00,157.22,157.33,157.22,157.29,28196.0,152.4694,152.5761,152.4694,152.5373,28196.0
2024-02-15 14:15:00,157.29,157.37,157.26,157.36,27986.0,152.5373,152.6149,152.5082,152.6052,27986.0
2024-02-15 14:20:00,157.34,157.42,157.3,157.35,41943.0,152.5858,152.6634,152.547,152.5955,41943.0
2024-02-15 14:25:00,157.36,157.36,157.22,157.28,19745.0,152.6052,152.6052,152.4694,152.5276,19745.0
2024-02-15 14:30:00,157.28,157.3,157.2,157.24,18267.0,152.5276,152.547,152.45,152.4888,18267.0
2024-02-15 14:35:00,157.25,157.27,157.2,157.2,24183.0,152.4985,152.5179,152.45,152.45,24183.0
2024-02-15 14:40:00,157.19,157.2,157.11,157.16,24306.0,152.4403,152.45,152.3628,152.4112,24306.0
2024-02-15 14:45:00,157.17,157.22,157.14,157.19,32032.0,152.4209,152.4694,152.3918,152.4403,32032.0
2024-02-15 14:50:00,157.2,157.3,157.13,157.3,32709.0,152.45,152.547,152.3821,152.547,32709.0
2024-02-15 14:55:00,157.3,157.37,157.26,157.29,19295.0,152.547,152.6149,152.5082,152.5373,19295.0
2024-02-15 15:00:00,157.3,157.32,157.22,157.23,22870.0,152.547,152.5664,152.4694,152.4791,22870.0
2024-02-15 15:05:00,157.24,157.3,157.15,157.3,27477.0,152.4888,152.547,152.4015,152.547,27477.0
2024-02-15 15:10:00,157.31,157.32,157.23,157.24,29608.0,152.5567,152.5664,152.4791,152.4888,29608.0
2024-02-15 15:15:00,157.24,157.3,157.22,157.3,22692.0,152.4888,152.547,152.4694,152.547,22692.0
2024-02-15 15:20:00,157.3,157.3,157.18,157.19,31408.0,152.547,152.547,152.4306,152.4403,31408.0
2024-02-15 15:25:00,157.18,157.18,157.11,157.12,24492.0,152.4306,152.4306,152.3628,152.3725,24492.0
2024-02-15 15:30:00,157.12,157.15,157.1,157.12,34666.0,152.3725,152.4015,152.3531,152.3725,34666.0
2024-02-15 15:35:00,157.12,157.14,156.98,156.98,59834.0,152.3725,152.3918,152.2367,152.2367,59834.0
2024-02-15 15:40:00,156.98,157.05,156.98,157.0,46021.0,152.2367,152.3046,152.2367,152.2561,46021.0
2024-02-15 15:45:00,157.0,157.13,157.0,157.1,98403.0,152.2561,152.3821,152.2561,152.3531,98403.0
2024-02-15 15:50:00,157.09,157.1,157.0,157.07,133787.0,152.3434,152.3531,152.2561,152.324,133787.0
2024-02-15 15:55:00,157.06,157.13,156.92,157.02,387194.0,152.3143,152.3821,152.1785,152.2755,387194.0
2024-02-16 09:30:00,157.04,157.25,156.9,156.99,367262.0,152.2949,152.4985,152.1591,152.2464,367262.0
2024-02-16 09:35:00,157.03,157.06,156.67,156.87,76131.0,152.2852,152.3143,151.936,152.13,76131.0
2024-02-16 09:40:00,156.94,157.37,156.75,157.34,126072.0,152.1979,152.6149,152.0136,152.5858,126072.0
2024-02-16 09:45:00,157.35,157.56,157.25,157.4,45431.0,152.5955,152.7992,152.4985,152.644,45431.0
2024-02-16 09:50:00,157.42,157.62,157.38,157.6,50640.0,152.6634,152.8573,152.6246,152.8379,50640.0
2024-02-16 09:55:00,157.59,157.68,157.41,157.46,53187.0,152.8282,152.9155,152.6537,152.7022,53187.0
2024-02-16 10:00:00,157.45,157.67,157.36,157.6,74095.0,152.6925,152.9058,152.6052,152.8379,74095.0
2024-02-16 10:05:00,157.6,157.88,157.6,157.82,48965.0,152.8379,153.1095,152.8379,153.0513,48965.0
2024-02-16 10:10:00,157.84,157.87,157.57,157.7,116489.0,153.0707,153.0998,152.8089,152.9349,116489.0
2024-02-16 10:15:00,157.74,157.81,157.59,157.78,61061.0,152.9737,153.0416,152.8282,153.0125,61061.0
2024-02-16 10:20:00,157.78,158.03,157.66,158.0,74586.0,153.0125,153.255,152.8961,153.2259,74586.0
2024-02-16 10:25:00,158.01,158.23,157.93,158.16,105281.0,153.2356,153.4489,153.158,153.381,105281.0
2024-02-16 10:30:00,158.14,158.18,158.02,158.17,63771.0,153.3616,153.4004,153.2453,153.3907,63771.0
2024-02-16 10:35:00,158.17,158.33,158.01,158.01,85855.0,153.3907,153.5459,153.2356,153.2356,85855.0
2024-02-16 10:40:00,158.01,158.23,157.89,158.22,170383.0,153.2356,153.4489,153.1192,153.4392,170383.0
2024-02-16 10:45:00,158.21,158.25,157.74,157.9,260158.0,153.4295,153.4683,152.9737,153.1289,260158.0
2024-02-16 10:50:00,157.91,158.02,157.85,157.97,37893.0,153.1386,153.2453,153.0804,153.1968,37893.0
2024-02-16 10:55:00,157.97,158.02,157.9,157.9,34318.0,153.1968,153.2453,153.1289,153.1289,34318.0
2024-02-16 11:00:00,157.92,157.98,157.73,157.76,41853.0,153.1483,153.2065,152.964,152.9931,41853.0
2024-02-16 11:05:00,157.75,157.76,157.68,157.72,26724.0,152.9834,152.9931,152.9155,152.9543,26724.0
2024-02-16 11:10:00,157.69,157.71,157.58,157.58,35664.0,152.9252,152.9446,152.8186,152.8186,35664.0
2024-02-16 11:15:00,157.59,157.63,157.49,157.56,28703.0,152.8282,152.867,152.7313,152.7992,28703.0
2024-02-16 11:20:00,157.56,157.78,157.47,157.77,56363.0,152.7992,153.0125,152.7119,153.0028,56363.0
2024-02-16 11:25:00,157.8,157.93,157.79,157.9,28185.0,153.0319,153.158,153.0222,153.1289,28185.0
2024-02-16 11:30:00,157.89,157.99,157.86,157.96,31797.0,153.1192,153.2162,153.0901,153.1871,31797.0
2024-02-16 11:35:00,157.96,158.03,157.91,158.03,34358.0,153.1871,153.255,153.1386,153.255,34358.0
2024-02-16 11:40:00,158.03,158.26,157.95,158.25,40322.0,153.255,153.478,153.1774,153.4683,40322.0
2024-02-16 11:45:00,158.25,158.45,158.25,158.33,34548.0,153.4683,153.6623,153.4683,153.5459,34548.0
2024-02-16 11:50:00,158.33,158.39,158.25,158.28,35102.0,153.5459,153.6041,153.4683,153.4974,35102.0
2024-02-16 11:55:00,158.29,158.3,158.15,158.2,32227.0,153.5071,153.5168,153.3713,153.4198,32227.0
2024-02-16 12:00:00,158.2,158.22,158.09,158.09,34397.0,153.4198,153.4392,153.3131,153.3131,34397.0
2024-02-16 12:05:00,158.1,158.26,158.07,158.24,39913.0,153.3228,153.478,153.2937,153.4586,39913.0
2024-02-16 12:10:00,158.25,158.27,158.15,158.15,32392.0,153.4683,153.4877,153.3713,153.3713,32392.0
2024-02-16 12:15:00,158.16,158.21,158.12,158.21,20231.0,153.381,153.4295,153.3422,153.4295,20231.0
2024-02-16 12:20:00,158.2,158.2,158.06,158.1,19547.0,153.4198,153.4198,153.284,153.3228,19547.0
2024-02-16 12:25:00,158.06,158.15,158.04,158.11,15301.0,153.284,153.3713,153.2647,153.3325,15301.0
2024-02-16 12:30:00,158.11,158.14,158.02,158.03,23003.0,153.3325,153.3616,153.2453,153.255,23003.0
2024-02-16 12:35:00,158.04,158.04,157.97,158.01,20797.0,153.2647,153.2647,153.1968,153.2356,20797.0
2024-02-16 12:40:00,158.0,158.07,157.96,158.05,27808.0,153.2259,153.2937,153.1871,153.2743,27808.0
2024-02-16 12:45:00,158.05,158.18,158.05,158.16,19564.0,153.2743,153.4004,153.2743,153.381,19564.0
2024-02-16 12:50:00,158.16,158.18,158.12,158.17,15450.0,153.381,153.4004,153.3422,153.3907,15450.0
2024-02-16 12:55:00,158.17,158.22,158.14,158.18,15954.0,153.3907,153.4392,153.3616,153.4004,15954.0
2024-02-16 13:00:00,158.18,158.21,158.13,158.13,36038.0,153.4004,153.4295,153.3519,153.3519,36038.0
2024-02-16 13:05:00,158.13,158.19,158.09,158.19,11795.0,153.3519,153.4101,153.3131,153.4101,11795.0
2024-02-16 13:10:00,158.2,158.2,158.08,158.09,17165.0,153.4198,153.4198,153.3034,153.3131,17165.0
2024-02-16 13:15:00,158.08,158.17,158.06,158.11,25068.0,153.3034,153.3907,153.284,153.3325,25068.0
2024-02-16 13:20:00,158.13,158.32,158.13,158.31,21958.0,153.3519,153.5362,153.3519,153.5265,21958.0
2024-02-16 13:25:00,158.31,158.35,158.25,158.28,23496.0,153.5265,153.5653,153.4683,153.4974,23496.0
2024-02-16 13:30:00,158.28,158.43,158.23,158.35,28190.0,153.4974,153.6429,153.4489,153.5653,28190.0
2024-02-16 13:35:00,158.35,158.42,158.35,158.38,20732.0,153.5653,153.6332,153.5653,153.5944,20732.0
2024-02-16 13:40:00,158.38,158.4,158.22,158.27,33012.0,153.5944,153.6138,153.4392,153.4877,33012.0
2024-02-16 13:45:00,158.27,158.31,158.2,158.22,17192.0,153.4877,153.5265,153.4198,153.4392,17192.0
2024-02-16 13:50:00,158.22,158.25,158.19,158.2,19960.0,153.4392,153.4683,153.4101,153.4198,19960.0
2024-02-16 13:55:00,158.21,158.28,158.18,158.26,26489.0,153.4295,153.4974,153.4004,153.478,26489.0
2024-02-16 14:00:00,158.25,158.26,158.11,158.22,57334.0,153.4683,153.478,153.3325,153.4392,57334.0
2024-02-16 14:05:00,158.21,158.4,158.2,158.4,33907.0,153.4295,153.6138,153.4198,153.6138,33907.0
2024-02-16 14:10:00,158.4,158.42,158.26,158.3,32945.0,153.6138,153.6332,153.478,153.5168,32945.0
2024-02-16 14:15:00,158.28,158.28,158.16,158.16,24235.0,153.4974,153.4974,153.381,153.381,24235.0
2024-02-16 14:20:00,158.17,158.26,158.15,158.2,14915.0,153.3907,153.478,153.3713,153.4198,14915.0
2024-02-16 14:25:00,158.19,158.25,158.18,158.21,15168.0,153.4101,153.4683,153.4004,153.4295,15168.0
2024-02-16 14:30:00,158.2,158.24,158.06,158.08,50274.0,153.4198,153.4586,153.284,153.3034,50274.0
2024-02-16 14:35:00,158.07,158.15,158.04,158.12,14040.0,153.2937,153.3713,153.2647,153.3422,14040.0
2024-02-16 14:40:00,158.12,158.19,158.1,158.15,10083.0,153.3422,153.4101,153.3228,153.3713,10083.0
2024-02-16 14:45:00,158.15,158.15,157.75,157.85,41198.0,153.3713,153.3713,152.9834,153.0804,41198.0
2024-02-16 14:50:00,157.83,157.94,157.8,157.9,24401.0,153.061,153.1677,153.0319,153.1289,24401.0
2024-02-16 14:55:00,157.9,157.93,157.78,157.81,25422.0,153.1289,153.158,153.0125,153.0416,25422.0
2024-02-16 15:00:00,157.8,157.83,157.65,157.67,33854.0,153.0319,153.061,152.8864,152.9058,33854.0
2024-02-16 15:05:00,157.7,157.72,157.54,157.59,24247.0,152.9349,152.9543,152.7798,152.8282,24247.0
2024-02-16 15:10:00,157.56,157.65,157.51,157.6,26713.0,152.7992,152.8864,152.7507,152.8379,26713.0
2024-02-16 15:15:00,157.57,157.73,157.57,157.71,39109.0,152.8089,152.964,152.8089,152.9446,39109.0
2024-02-16 15:20:00,157.71,157.79,157.67,157.77,43462.0,152.9446,153.0222,152.9058,153.0028,43462.0
2024-02-16 15:25:00,157.77,157.77,157.69,157.75,25366.0,153.0028,153.0028,152.9252,152.9834,25366.0
2024-02-16 15:30:00,157.75,157.83,157.75,157.8,35864.0,152.9834,153.061,152.9834,153.0319,35864.0
2024-02-16 15:35:00,157.81,157.86,157.72,157.75,30061.0,153.0416,153.0901,152.9543,152.9834,30061.0
2024-02-16 15:40:00,157.75,157.75,157.59,157.61,63520.0,152.9834,152.9834,152.8282,152.8476,63520.0
2024-02-16 15:45:00,157.59,157.66,157.46,157.46,55067.0,152.8282,152.8961,152.7022,152.7022,55067.0
2024-02-16 15:50:00,157.46,157.62,157.43,157.6,105311.0,152.7022,152.8573,152.6731,152.8379,105311.0
2024-02-16 15:55:00,157.6,157.64,157.41,157.53,226790.0,152.8379,152.8767,152.6537,152.7701,226790.0
2024-02-20 09:30:00,158.7,158.94,158.44,158.92,256485.0,153.9047,154.1375,153.6526,154.1181,256485.0
2024-02-20 09:35:00,158.92,159.12,158.7,158.71,116804.0,154.1181,154.312,153.9047,153.9144,116804.0
2024-02-20 09:40:00,158.7,159.15,158.7,159.06,73860.0,153.9047,154.3411,153.9047,154.2538,73860.0
2024-02-20 09:45:00,159.07,159.17,158.95,159.13,66780.0,154.2635,154.3605,154.1472,154.3217,66780.0
2024-02-20 09:50:00,159.14,159.39,159.14,159.34,75223.0,154.3314,154.5739,154.3314,154.5254,75223.0
2024-02-20 09:55:00,159.3,159.4,159.24,159.28,42622.0,154.4866,154.5836,154.4284,154.4672,42622.0
2024-02-20 10:00:00,159.28,159.69,159.23,159.66,124909.0,154.4672,154.8648,154.4187,154.8357,124909.0
2024-02-20 10:05:00,159.68,159.74,159.49,159.71,79004.0,154.8551,154.9133,154.6708,154.8842,79004.0
2024-02-20 10:10:00,159.72,159.79,159.43,159.47,60191.0,154.8939,154.9618,154.6127,154.6514,60191.0
2024-02-20 10:15:00,159.47,159.6,159.37,159.56,53481.0,154.6514,154.7775,154.5545,154.7387,53481.0
2024-02-20 10:20:00,159.58,159.62,159.36,159.38,38573.0,154.7581,154.7969,154.5448,154.5642,38573.0
2024-02-20 10:25:00,159.37,159.7,159.37,159.7,33296.0,154.5545,154.8745,154.5545,154.8745,33296.0
2024-02-20 10:30:00,159.7,159.78,159.46,159.48,32355.0,154.8745,154.9521,154.6417,154.6611,32355.0
2024-02-20 10:35:00,159.46,159.51,159.17,159.19,31705.0,154.6417,154.6902,154.3605,154.3799,31705.0
2024-02-20 10:40:00,159.16,159.19,159.08,159.13,40966.0,154.3508,154.3799,154.2732,154.3217,40966.0
2024-02-20 10:45:00,159.11,159.11,158.92,159.03,28781.0,154.3023,154.3023,154.1181,154.2247,28781.0
2024-02-20 10:50:00,159.03,159.06,158.84,158.84,35100.0,154.2247,154.2538,154.0405,154.0405,35100.0
2024-02-20 10:55:00,158.84,158.84,158.69,158.75,37304.0,154.0405,154.0405,153.895,153.9532,37304.0
2024-02-20 11:00:00,158.74,158.77,158.55,158.57,32616.0,153.9435,153.9726,153.7592,153.7786,32616.0
2024-02-20 11:05:00,158.57,158.64,158.5,158.64,43645.0,153.7786,153.8465,153.7108,153.8465,43645.0
2024-02-20 11:10:00,158.64,158.77,158.58,158.75,47778.0,153.8465,153.9726,153.7883,153.9532,47778.0
2024-02-20 11:15:00,158.75,158.79,158.66,158.66,35427.0,153.9532,153.992,153.8659,153.8659,35427.0
2024-02-20 11:20:00,158.67,158.69,158.61,158.65,38176.0,153.8756,153.895,153.8174,153.8562,38176.0
2024-02-20 11:25:00,158.64,158.69,158.57,158.66,28530.0,153.8465,153.895,153.7786,153.8659,28530.0
2024-02-20 11:30:00,158.66,158.81,158.65,158.72,52019.0,153.8659,154.0114,153.8562,153.9241,52019.0
2024-02-20 11:35:00,158.74,158.81,158.72,158.78,23988.0,153.9435,154.0114,153.9241,153.9823,23988.0
2024-02-20 11:40:00,158.78,158.78,158.62,158.64,31404.0,153.9823,153.9823,153.8271,153.8465,31404.0
2024-02-20 11:45:00,158.63,158.7,158.61,158.68,34574.0,153.8368,153.9047,153.8174,153.8853,34574.0
2024-02-20 11:50:00,158.68,158.85,158.67,158.85,20307.0,153.8853,154.0502,153.8756,154.0502,20307.0
2024-02-20 11:55:00,158.83,158.88,158.74,158.79,21000.0,154.0308,154.0793,153.9435,153.992,21000.0
2024-02-20 12:00:00,158.79,158.84,158.66,158.68,33011.0,153.992,154.0405,153.8659,153.8853,33011.0
2024-02-20 12:05:00,158.67,158.83,158.65,158.82,22072.0,153.8756,154.0308,153.8562,154.0211,22072.0
2024-02-20 12:10:00,158.82,158.99,158.77,158.95,28481.0,154.0211,154.1859,153.9726,154.1472,28481.0
2024-02-20 12:15:00,158.95,159.04,158.93,158.97,26081.0,154.1472,154.2344,154.1278,154.1666,26081.0
2024-02-20 12:20:00,158.97,159.06,158.96,159.05,34067.0,154.1666,154.2538,154.1569,154.2441,34067.0
2024-02-20 12:25:00,159.03,159.06,158.96,158.98,31915.0,154.2247,154.2538,154.1569,154.1762,31915.0
2024-02-20 12:30:00,158.99,159.09,158.95,159.07,46228.0,154.1859,154.2829,154.1472,154.2635,46228.0
2024-02-20 12:35:00,159.06,159.1,158.99,159.02,38454.0,154.2538,154.2926,154.1859,154.215,38454.0
2024-02-20 12:40:00,159.02,159.06,159.0,159.04,24490.0,154.215,154.2538,154.1956,154.2344,24490.0
2024-02-20 12:45:00,159.03,159.09,159.01,159.03,16937.0,154.2247,154.2829,154.2053,154.2247,16937.0
2024-02-20 12:50:00,159.03,159.11,159.02,159.11,24565.0,154.2247,154.3023,154.215,154.3023,24565.0
2024-02-20 12:55:00,159.1,159.17,159.06,159.12,32925.0,154.2926,154.3605,154.2538,154.312,32925.0
2024-02-20 13:00:00,159.12,159.26,159.12,159.22,30371.0,154.312,154.4478,154.312,154.409,30371.0
2024-02-20 13:05:00,159.22,159.27,159.14,159.15,36763.0,154.409,154.4575,154.3314,154.3411,36763.0
2024-02-20 13:10:00,159.16,159.24,159.14,159.18,26772.0,154.3508,154.4284,154.3314,154.3702,26772.0
2024-02-20 13:15:00,159.18,159.22,159.06,159.15,28655.0,154.3702,154.409,154.2538,154.3411,28655.0
2024-02-20 13:20:00,159.15,159.18,159.12,159.15,20171.0,154.3411,154.3702,154.312,154.3411,20171.0
2024-02-20 13:25:00,159.13,159.17,159.03,159.05,19895.0,154.3217,154.3605,154.2247,154.2441,19895.0
2024-02-20 13:30:00,159.05,159.06,159.0,159.04,28147.0,154.2441,154.2538,154.1956,154.2344,28147.0
2024-02-20 13:35:00,159.05,159.11,159.0,159.05,34462.0,154.2441,154.3023,154.1956,154.2441,34462.0
2024-02-20 13:40:00,159.05,159.1,159.04,159.07,21323.0,154.2441,154.2926,154.2344,154.2635,21323.0
2024-02-20 13:45:00,159.07,159.09,159.01,159.02,19293.0,154.2635,154.2829,154.2053,154.215,19293.0
2024-02-20 13:50:00,159.0,159.12,159.0,159.02,28218.0,154.1956,154.312,154.1956,154.215,28218.0
2024-02-20 13:55:00,159.0,159.01,158.89,158.89,22033.0,154.1956,154.2053,154.089,154.089,22033.0
2024-02-20 14:00:00,158.89,158.92,158.82,158.83,25075.0,154.089,154.1181,154.0211,154.0308,25075.0
2024-02-20 14:05:00,158.84,158.91,158.76,158.87,40345.0,154.0405,154.1084,153.9629,154.0696,40345.0
2024-02-20 14:10:00,158.87,158.87,158.75,158.85,27087.0,154.0696,154.0696,153.9532,154.0502,27087.0
2024-02-20 14:15:00,158.85,158.88,158.79,158.88,17293.0,154.0502,154.0793,153.992,154.0793,17293.0
2024-02-20 14:20:00,158.89,158.89,158.8,158.87,22911.0,154.089,154.089,154.0017,154.0696,22911.0
2024-02-20 14:25:00,158.87,158.91,158.82,158.91,13064.0,154.0696,154.1084,154.0211,154.1084,13064.0
2024-02-20 14:30:00,158.9,158.93,158.79,158.84,24857.0,154.0987,154.1278,153.992,154.0405,24857.0
2024-02-20 14:35:00,158.84,158.84,158.77,158.8,21210.0,154.0405,154.0405,153.9726,154.0017,21210.0
2024-02-20 14:40:00,158.8,158.84,158.76,158.78,23769.0,154.0017,154.0405,153.9629,153.9823,23769.0
2024-02-20 14:45:00,158.77,158.79,158.74,158.78,28009.0,153.9726,153.992,153.9435,153.9823,28009.0
2024-02-20 14:50:00,158.78,158.97,158.78,158.91,42042.0,153.9823,154.1666,153.9823,154.1084,42042.0
2024-02-20 14:55:00,158.9,158.93,158.88,158.92,27638.0,154.0987,154.1278,154.0793,154.1181,27638.0
2024-02-20 15:00:00,158.93,158.97,158.74,158.78,32238.0,154.1278,154.1666,153.9435,153.9823,32238.0
2024-02-20 15:05:00,158.79,158.8,158.73,158.74,23656.0,153.992,154.0017,153.9338,153.9435,23656.0
2024-02-20 15:10:00,158.73,158.82,158.73,158.75,29525.0,153.9338,154.0211,153.9338,153.9532,29525.0
2024-02-20 15:15:00,158.75,158.77,158.67,158.7,36750.0,153.9532,153.9726,153.8756,153.9047,36750.0
2024-02-20 15:20:00,158.7,158.79,158.7,158.75,34424.0,153.9047,153.992,153.9047,153.9532,34424.0
2024-02-20 15:25:00,158.75,158.81,158.75,158.79,25055.0,153.9532,154.0114,153.9532,153.992,25055.0
2024-02-20 15:30:00,158.8,158.81,158.43,158.44,81254.0,154.0017,154.0114,153.6429,153.6526,81254.0
2024-02-20 15:35:00,158.43,158.54,158.38,158.45,49792.0,153.6429,153.7495,153.5944,153.6623,49792.0
2024-02-20 15:40:00,158.44,158.53,158.41,158.42,47608.0,153.6526,153.7398,153.6235,153.6332,47608.0
2024-02-20 15:45:00,158.41,158.41,158.16,158.24,57486.0,153.6235,153.6235,153.381,153.4586,57486.0
2024-02-20 15:50:00,158.24,158.35,158.13,158.16,90857.0,153.4586,153.5653,153.3519,153.381,90857.0
2024-02-20 15:55:00,158.17,158.56,158.13,158.53,349599.0,153.3907,153.7689,153.3519,153.7398,349599.0
2024-02-21 09:30:00,159.19,159.9,159.19,159.53,269141.0,154.3799,155.0685,154.3799,154.7096,269141.0
2024-02-21 09:35:00,159.51,160.34,159.45,160.04,801291.0,154.6902,155.4952,154.632,155.2042,801291.0
2024-02-21 09:40:00,160.05,160.28,159.87,160.17,85454.0,155.2139,155.437,155.0394,155.3303,85454.0
2024-02-21 09:45:00,160.19,160.29,159.88,159.88,60193.0,155.3497,155.4467,155.0491,155.0491,60193.0
2024-02-21 09:50:00,159.87,160.05,159.74,159.97,105283.0,155.0394,155.2139,154.9133,155.1363,105283.0
2024-02-21 09:55:00,159.98,160.11,159.95,160.01,70543.0,155.146,155.2721,155.1169,155.1751,70543.0
2024-02-21 10:00:00,160.03,160.06,159.39,159.42,60852.0,155.1945,155.2236,154.5739,154.603,60852.0
2024-02-21 10:05:00,159.41,159.51,159.27,159.51,57154.0,154.5933,154.6902,154.4575,154.6902,57154.0
2024-02-21 10:10:00,159.52,159.73,159.52,159.72,112459.0,154.6999,154.9036,154.6999,154.8939,112459.0
2024-02-21 10:15:00,159.73,159.77,159.46,159.66,25193.0,154.9036,154.9424,154.6417,154.8357,25193.0
2024-02-21 10:20:00,159.65,159.82,159.62,159.74,24288.0,154.826,154.9909,154.7969,154.9133,24288.0
2024-02-21 10:25:00,159.75,159.89,159.73,159.8,39733.0,154.923,155.0588,154.9036,154.9715,39733.0
2024-02-21 10:30:00,159.78,159.78,159.49,159.52,37854.0,154.9521,154.9521,154.6708,154.6999,37854.0
2024-02-21 10:35:00,159.49,159.74,159.48,159.73,29143.0,154.6708,154.9133,154.6611,154.9036,29143.0
2024-02-21 10:40:00,159.72,159.74,159.51,159.52,24225.0,154.8939,154.9133,154.6902,154.6999,24225.0
2024-02-21 10:45:00,159.53,159.64,159.46,159.53,40129.0,154.7096,154.8163,154.6417,154.7096,40129.0
2024-02-21 10:50:00,159.52,159.53,159.39,159.43,26474.0,154.6999,154.7096,154.5739,154.6127,26474.0
2024-02-21 10:55:00,159.42,159.48,159.31,159.44,36682.0,154.603,154.6611,154.4963,154.6223,36682.0
2024-02-21 11:00:00,159.43,159.51,159.35,159.43,42051.0,154.6127,154.6902,154.5351,154.6127,42051.0
2024-02-21 11:05:00,159.43,159.64,159.42,159.59,48951.0,154.6127,154.8163,154.603,154.7678,48951.0
2024-02-21 11:10:00,159.61,159.66,159.44,159.45,27323.0,154.7872,154.8357,154.6223,154.632,27323.0
2024-02-21 11:15:00,159.45,159.53,159.4,159.43,38151.0,154.632,154.7096,154.5836,154.6127,38151.0
2024-02-21 11:20:00,159.41,159.41,159.24,159.3,24626.0,154.5933,154.5933,154.4284,154.4866,24626.0
2024-02-21 11:25:00,159.28,159.43,159.24,159.31,27568.0,154.4672,154.6127,154.4284,154.4963,27568.0
2024-02-21 11:30:00,159.31,159.46,159.29,159.39,30787.0,154.4963,154.6417,154.4769,154.5739,30787.0
2024-02-21 11:35:00,159.4,159.49,159.35,159.48,30098.0,154.5836,154.6708,154.5351,154.6611,30098.0
2024-02-21 11:40:00,159.47,159.5,159.36,159.46,21228.0,154.6514,154.6805,154.5448,154.6417,21228.0
2024-02-21 11:45:00,159.45,159.48,159.38,159.38,28563.0,154.632,154.6611,154.5642,154.5642,28563.0
2024-02-21 11:50:00,159.37,159.44,159.37,159.44,23918.0,154.5545,154.6223,154.5545,154.6223,23918.0
2024-02-21 11:55:00,159.44,159.47,159.31,159.47,37980.0,154.6223,154.6514,154.4963,154.6514,37980.0
2024-02-21 12:00:00,159.47,159.52,159.4,159.48,19000.0,154.6514,154.6999,154.5836,154.6611,19000.0
2024-02-21 12:05:00,159.47,159.61,159.47,159.59,27335.0,154.6514,154.7872,154.6514,154.7678,27335.0
2024-02-21 12:10:00,159.6,159.76,159.59,159.72,30493.0,154.7775,154.9327,154.7678,154.8939,30493.0
2024-02-21 12:15:00,159.74,159.81,159.66,159.71,23339.0,154.9133,154.9812,154.8357,154.8842,23339.0
2024-02-21 12:20:00,159.72,159.82,159.69,159.77,18926.0,154.8939,154.9909,154.8648,154.9424,18926.0
2024-02-21 12:25:00,159.76,159.77,159.54,159.56,28907.0,154.9327,154.9424,154.7193,154.7387,28907.0
2024-02-21 12:30:00,159.58,159.58,159.41,159.5,39759.0,154.7581,154.7581,154.5933,154.6805,39759.0
2024-02-21 12:35:00,159.5,159.55,159.47,159.51,18108.0,154.6805,154.729,154.6514,154.6902,18108.0
2024-02-21 12:40:00,159.51,159.52,159.29,159.35,29909.0,154.6902,154.6999,154.4769,154.5351,29909.0
2024-02-21 12:45:00,159.37,159.49,159.36,159.46,22240.0,154.5545,154.6708,154.5448,154.6417,22240.0
2024-02-21 12:50:00,159.47,159.51,159.44,159.47,24837.0,154.6514,154.6902,154.6223,154.6514,24837.0
2024-02-21 12:55:00,159.47,159.51,159.45,159.46,22776.0,154.6514,154.6902,154.632,154.6417,22776.0
2024-02-21 13:00:00,159.47,159.49,159.25,159.37,25055.0,154.6514,154.6708,154.4381,154.5545,25055.0
2024-02-21 13:05:00,159.35,159.41,159.29,159.39,40731.0,154.5351,154.5933,154.4769,154.5739,40731.0
2024-02-21 13:10:00,159.38,159.51,159.38,159.51,15442.0,154.5642,154.6902,154.5642,154.6902,15442.0
2024-02-21 13:15:00,159.5,159.69,159.47,159.62,19007.0,154.6805,154.8648,154.6514,154.7969,19007.0
2024-02-21 13:20:00,159.62,159.67,159.52,159.55,14452.0,154.7969,154.8454,154.6999,154.729,14452.0
2024-02-21 13:25:00,159.55,159.63,159.52,159.56,21682.0,154.729,154.8066,154.6999,154.7387,21682.0
2024-02-21 13:30:00,159.56,159.6,159.45,159.49,35827.0,154.7387,154.7775,154.632,154.6708,35827.0
2024-02-21 13:35:00,159.5,159.55,159.45,159.55,15040.0,154.6805,154.729,154.632,154.729,15040.0
2024-02-21 13:40:00,159.56,159.57,159.45,159.45,41128.0,154.7387,154.7484,154.632,154.632,41128.0
2024-02-21 13:45:00,159.46,159.6,159.44,159.58,25315.0,154.6417,154.7775,154.6223,154.7581,25315.0
2024-02-21 13:50:00,159.58,159.6,159.52,159.52,19070.0,154.7581,154.7775,154.6999,154.6999,19070.0
2024-02-21 13:55:00,159.53,159.61,159.52,159.59,30615.0,154.7096,154.7872,154.6999,154.7678,30615.0
2024-02-21 14:00:00,159.58,159.74,159.55,159.66,41866.0,154.7581,154.9133,154.729,154.8357,41866.0
2024-02-21 14:05:00,159.67,159.7,159.62,159.64,18725.0,154.8454,154.8745,154.7969,154.8163,18725.0
2024-02-21 14:10:00,159.64,159.69,159.58,159.65,25172.0,154.8163,154.8648,154.7581,154.826,25172.0
2024-02-21 14:15:00,159.65,159.72,159.62,159.66,35889.0,154.826,154.8939,154.7969,154.8357,35889.0
2024-02-21 14:20:00,159.66,159.71,159.6,159.68,26197.0,154.8357,154.8842,154.7775,154.8551,26197.0
2024-02-21 14:25:00,159.67,159.83,159.61,159.78,42416.0,154.8454,155.0006,154.7872,154.9521,42416.0
2024-02-21 14:30:00,159.77,159.77,159.69,159.72,24171.0,154.9424,154.9424,154.8648,154.8939,24171.0
2024-02-21 14:35:00,159.73,159.75,159.63,159.65,59460.0,154.9036,154.923,154.8066,154.826,59460.0
2024-02-21 14:40:00,159.66,159.72,159.6,159.66,21975.0,154.8357,154.8939,154.7775,154.8357,21975.0
2024-02-21 14:45:00,159.66,159.69,159.61,159.63,34875.0,154.8357,154.8648,154.7872,154.8066,34875.0
2024-02-21 14:50:00,159.62,159.68,159.61,159.67,18445.0,154.7969,154.8551,154.7872,154.8454,18445.0
2024-02-21 14:55:00,159.67,159.78,159.67,159.78,42019.0,154.8454,154.9521,154.8454,154.9521,42019.0
2024-02-21 15:00:00,159.77,159.78,159.65,159.69,28275.0,154.9424,154.9521,154.826,154.8648,28275.0
2024-02-21 15:05:00,159.68,159.69,159.61,159.65,27102.0,154.8551,154.8648,154.7872,154.826,27102.0
2024-02-21 15:10:00,159.64,159.64,159.52,159.57,35286.0,154.8163,154.8163,154.6999,154.7484,35286.0
2024-02-21 15:15:00,159.57,159.58,159.49,159.53,29409.0,154.7484,154.7581,154.6708,154.7096,29409.0
2024-02-21 15:20:00,159.53,159.53,159.4,159.46,29800.0,154.7096,154.7096,154.5836,154.6417,29800.0
2024-02-21 15:25:00,159.45,159.56,159.43,159.55,35520.0,154.632,154.7387,154.6127,154.729,35520.0
2024-02-21 15:30:00,159.55,159.65,159.52,159.62,39171.0,154.729,154.826,154.6999,154.7969,39171.0
2024-02-21 15:35:00,159.62,159.77,159.61,159.67,43481.0,154.7969,154.9424,154.7872,154.8454,43481.0
2024-02-21 15:40:00,159.67,159.78,159.63,159.78,46159.0,154.8454,154.9521,154.8066,154.9521,46159.0
2024-02-21 15:45:00,159.77,159.79,159.63,159.78,169161.0,154.9424,154.9618,154.8066,154.9521,169161.0
2024-02-21 15:50:00,159.8,160.24,159.79,160.09,135833.0,154.9715,155.3982,154.9618,155.2527,135833.0
2024-02-21 15:55:00,160.1,160.4,160.09,160.39,505087.0,155.2624,155.5533,155.2527,155.5436,505087.0
2024-02-22 09:30:00,159.46,159.95,158.93,159.01,259030.0,154.6417,155.1169,154.1278,154.2053,259030.0
2024-02-22 09:35:00,158.96,159.11,158.64,158.66,54926.0,154.1569,154.3023,153.8465,153.8659,54926.0
2024-02-22 09:40:00,158.65,158.96,158.65,158.74,56404.0,153.8562,154.1569,153.8562,153.9435,56404.0
2024-02-22 09:45:00,158.74,159.03,158.63,159.02,51435.0,153.9435,154.2247,153.8368,154.215,51435.0
2024-02-22 09:50:00,159.01,159.36,158.99,159.32,49460.0,154.2053,154.5448,154.1859,154.506,49460.0
2024-02-22 09:55:00,159.31,159.55,159.22,159.26,34320.0,154.4963,154.729,154.409,154.4478,34320.0
2024-02-22 10:00:00,159.27,159.42,159.15,159.26,66659.0,154.4575,154.603,154.3411,154.4478,66659.0
2024-02-22 10:05:00,159.26,159.26,158.91,158.94,28963.0,154.4478,154.4478,154.1084,154.1375,28963.0
2024-02-22 10:10:00,158.96,159.04,158.8,158.83,25177.0,154.1569,154.2344,154.0017,154.0308,25177.0
2024-02-22 10:15:00,158.83,158.92,158.71,158.75,27229.0,154.0308,154.1181,153.9144,153.9532,27229.0
2024-02-22 10:20:00,158.78,158.9,158.7,158.85,22002.0,153.9823,154.0987,153.9047,154.0502,22002.0
2024-02-22 10:25:00,158.86,159.04,158.86,159.01,40589.0,154.0599,154.2344,154.0599,154.2053,40589.0
2024-02-22 10:30:00,159.0,159.11,158.94,159.07,28681.0,154.1956,154.3023,154.1375,154.2635,28681.0
2024-02-22 10:35:00,159.08,159.22,159.07,159.2,43760.0,154.2732,154.409,154.2635,154.3896,43760.0
2024-02-22 10:40:00,159.21,159.29,159.2,159.24,33376.0,154.3993,154.4769,154.3896,154.4284,33376.0
2024-02-22 10:45:00,159.26,159.41,159.25,159.41,24432.0,154.4478,154.5933,154.4381,154.5933,24432.0
2024-02-22 10:50:00,159.4,159.4,159.27,159.29,44407.0,154.5836,154.5836,154.4575,154.4769,44407.0
2024-02-22 10:55:00,159.29,159.33,159.18,159.27,27156.0,154.4769,154.5157,154.3702,154.4575,27156.0
2024-02-22 11:00:00,159.25,159.29,159.16,159.25,32927.0,154.4381,154.4769,154.3508,154.4381,32927.0
2024-02-22 11:05:00,159.26,159.28,159.18,159.24,14343.0,154.4478,154.4672,154.3702,154.4284,14343.0
2024-02-22 11:10:00,159.24,159.39,159.24,159.31,21398.0,154.4284,154.5739,154.4284,154.4963,21398.0
2024-02-22 11:15:00,159.33,159.44,159.32,159.43,27519.0,154.5157,154.6223,154.506,154.6127,27519.0
2024-02-22 11:20:00,159.43,159.45,159.39,159.45,16600.0,154.6127,154.632,154.5739,154.632,16600.0
2024-02-22 11:25:00,159.45,159.49,159.35,159.48,23725.0,154.632,154.6708,154.5351,154.6611,23725.0
2024-02-22 11:30:00,159.5,159.53,159.42,159.43,20150.0,154.6805,154.7096,154.603,154.6127,20150.0
2024-02-22 11:35:00,159.41,159.58,159.4,159.55,15877.0,154.5933,154.7581,154.5836,154.729,15877.0
2024-02-22 11:40:00,159.56,159.73,159.53,159.73,19662.0,154.7387,154.9036,154.7096,154.9036,19662.0
2024-02-22 11:45:00,159.72,159.75,159.6,159.62,34660.0,154.8939,154.923,154.7775,154.7969,34660.0
2024-02-22 11:50:00,159.61,159.7,159.6,159.69,24082.0,154.7872,154.8745,154.7775,154.8648,24082.0
2024-02-22 11:55:00,159.7,159.78,159.7,159.77,28765.0,154.8745,154.9521,154.8745,154.9424,28765.0
2024-02-22 12:00:00,159.77,159.92,159.73,159.92,25277.0,154.9424,155.0878,154.9036,155.0878,25277.0
2024-02-22 12:05:00,159.94,159.95,159.83,159.91,24331.0,155.1072,155.1169,155.0006,155.0781,24331.0
2024-02-22 12:10:00,159.9,160.01,159.89,159.97,39611.0,155.0685,155.1751,155.0588,155.1363,39611.0
2024-02-22 12:15:00,159.99,160.12,159.96,160.07,43685.0,155.1557,155.2818,155.1266,155.2333,43685.0
2024-02-22 12:20:00,160.07,160.11,160.02,160.11,21720.0,155.2333,155.2721,155.1848,155.2721,21720.0
2024-02-22 12:25:00,160.11,160.16,160.09,160.1,21847.0,155.2721,155.3206,155.2527,155.2624,21847.0
2024-02-22 12:30:00,160.13,160.19,160.13,160.16,20110.0,155.2915,155.3497,155.2915,155.3206,20110.0
2024-02-22 12:35:00,160.17,160.18,160.07,160.08,15171.0,155.3303,155.34,155.2333,155.243,15171.0
2024-02-22 12:40:00,160.07,160.18,160.07,160.14,17967.0,155.2333,155.34,155.2333,155.3012,17967.0
2024-02-22 12:45:00,160.15,160.28,160.15,160.25,41010.0,155.3109,155.437,155.3109,155.4079,41010.0
2024-02-22 12:50:00,160.26,160.27,160.18,160.19,16824.0,155.4176,155.4273,155.34,155.3497,16824.0
2024-02-22 12:55:00,160.19,160.26,160.19,160.22,27689.0,155.3497,155.4176,155.3497,155.3788,27689.0
2024-02-22 13:00:00,160.23,160.34,160.22,160.31,22895.0,155.3885,155.4952,155.3788,155.4661,22895.0
2024-02-22 13:05:00,160.31,160.37,160.29,160.31,27270.0,155.4661,155.5242,155.4467,155.4661,27270.0
2024-02-22 13:10:00,160.31,160.32,160.21,160.27,27456.0,155.4661,155.4758,155.3691,155.4273,27456.0
2024-02-22 13:15:00,160.27,160.42,160.26,160.41,38071.0,155.4273,155.5727,155.4176,155.563,38071.0
2024-02-22 13:20:00,160.43,160.57,160.4,160.56,92990.0,155.5824,155.7182,155.5533,155.7085,92990.0
2024-02-22 13:25:00,160.58,160.61,160.51,160.59,60078.0,155.7279,155.757,155.66,155.7376,60078.0
2024-02-22 13:30:00,160.59,160.64,160.54,160.59,48099.0,155.7376,155.7861,155.6891,155.7376,48099.0
2024-02-22 13:35:00,160.6,160.66,160.55,160.66,19168.0,155.7473,155.8055,155.6988,155.8055,19168.0
2024-02-22 13:40:00,160.65,160.75,160.63,160.75,27332.0,155.7958,155.8928,155.7764,155.8928,27332.0
2024-02-22 13:45:00,160.76,160.77,160.69,160.74,25177.0,155.9025,155.9122,155.8346,155.8831,25177.0
2024-02-22 13:50:00,160.74,160.79,160.49,160.55,113325.0,155.8831,155.9316,155.6406,155.6988,113325.0
2024-02-22 13:55:00,160.56,160.65,160.51,160.56,32280.0,155.7085,155.7958,155.66,155.7085,32280.0
2024-02-22 14:00:00,160.55,160.81,160.53,160.79,41271.0,155.6988,155.951,155.6794,155.9316,41271.0
2024-02-22 14:05:00,160.8,160.86,160.74,160.85,19514.0,155.9413,155.9994,155.8831,155.9897,19514.0
2024-02-22 14:10:00,160.83,160.94,160.79,160.93,74642.0,155.9703,156.077,155.9316,156.0673,74642.0
2024-02-22 14:15:00,160.93,160.94,160.86,160.93,20770.0,156.0673,156.077,155.9994,156.0673,20770.0
2024-02-22 14:20:00,160.93,160.98,160.89,160.98,58725.0,156.0673,156.1158,156.0285,156.1158,58725.0
2024-02-22 14:25:00,160.99,161.1,160.96,161.02,105282.0,156.1255,156.2322,156.0964,156.1546,105282.0
2024-02-22 14:30:00,161.01,161.08,160.93,160.97,30320.0,156.1449,156.2128,156.0673,156.1061,30320.0
2024-02-22 14:35:00,160.97,161.04,160.95,161.0,24402.0,156.1061,156.174,156.0867,156.1352,24402.0
2024-02-22 14:40:00,161.0,161.0,160.9,160.93,35057.0,156.1352,156.1352,156.0382,156.0673,35057.0
2024-02-22 14:45:00,160.94,160.94,160.73,160.82,26503.0,156.077,156.077,155.8734,155.9607,26503.0
2024-02-22 14:50:00,160.83,160.84,160.74,160.8,52829.0,155.9703,155.98,155.8831,155.9413,52829.0
2024-02-22 14:55:00,160.79,160.83,160.71,160.75,43391.0,155.9316,155.9703,155.854,155.8928,43391.0
2024-02-22 15:00:00,160.76,160.89,160.76,160.86,44388.0,155.9025,156.0285,155.9025,155.9994,44388.0
2024-02-22 15:05:00,160.86,160.88,160.66,160.7,27803.0,155.9994,156.0188,155.8055,155.8443,27803.0
2024-02-22 15:10:00,160.69,160.7,160.61,160.68,22183.0,155.8346,155.8443,155.757,155.8249,22183.0
2024-02-22 15:15:00,160.68,160.71,160.65,160.67,43511.0,155.8249,155.854,155.7958,155.8152,43511.0
2024-02-22 15:20:00,160.67,160.78,160.65,160.72,33271.0,155.8152,155.9219,155.7958,155.8637,33271.0
2024-02-22 15:25:00,160.71,160.74,160.62,160.64,41531.0,155.854,155.8831,155.7667,155.7861,41531.0
2024-02-22 15:30:00,160.64,160.65,160.45,160.53,59146.0,155.7861,155.7958,155.6018,155.6794,59146.0
2024-02-22 15:35:00,160.53,160.65,160.5,160.65,47323.0,155.6794,155.7958,155.6503,155.7958,47323.0
2024-02-22 15:40:00,160.65,160.7,160.58,160.63,57542.0,155.7958,155.8443,155.7279,155.7764,57542.0
2024-02-22 15:45:00,160.62,160.64,160.49,160.58,58850.0,155.7667,155.7861,155.6406,155.7279,58850.0
2024-02-22 15:50:00,160.58,160.67,160.51,160.66,99991.0,155.7279,155.8152,155.66,155.8055,99991.0
2024-02-22 15:55:00,160.66,160.8,160.53,160.55,272130.0,155.8055,155.9413,155.6794,155.6988,272130.0
2024-02-23 09:30:00,160.6,160.92,160.16,160.33,181237.0,155.7473,156.0576,155.3206,155.4855,181237.0
2024-02-23 09:35:00,160.34,160.49,160.21,160.49,38655.0,155.4952,155.6406,155.3691,155.6406,38655.0
2024-02-23 09:40:00,160.55,160.89,160.43,160.86,59701.0,155.6988,156.0285,155.5824,155.9994,59701.0
2024-02-23 09:45:00,160.86,160.98,160.79,160.91,31052.0,155.9994,156.1158,155.9316,156.0479,31052.0
2024-02-23 09:50:00,160.91,160.98,160.84,160.94,33790.0,156.0479,156.1158,155.98,156.077,33790.0
2024-02-23 09:55:00,160.94,161.29,160.94,161.26,70584.0,156.077,156.4164,156.077,156.3874,70584.0
2024-02-23 10:00:00,161.25,161.28,160.94,161.13,46032.0,156.3777,156.4068,156.077,156.2613,46032.0
2024-02-23 10:05:00,161.14,161.31,161.11,161.31,26392.0,156.271,156.4358,156.2419,156.4358,26392.0
2024-02-23 10:10:00,161.32,161.36,161.28,161.34,21740.0,156.4455,156.4843,156.4068,156.4649,21740.0
2024-02-23 10:15:00,161.34,161.44,161.27,161.27,156748.0,156.4649,156.5619,156.3971,156.3971,156748.0
2024-02-23 10:20:00,161.28,161.47,161.14,161.4,42664.0,156.4068,156.591,156.271,156.5231,42664.0
2024-02-23 10:25:00,161.39,161.52,161.36,161.5,50057.0,156.5134,156.6395,156.4843,156.6201,50057.0
2024-02-23 10:30:00,161.5,161.54,161.41,161.46,46623.0,156.6201,156.6589,156.5328,156.5813,46623.0
2024-02-23 10:35:00,161.45,161.45,161.13,161.15,39746.0,156.5716,156.5716,156.2613,156.2807,39746.0
2024-02-23 10:40:00,161.16,161.45,161.16,161.33,21869.0,156.2904,156.5716,156.2904,156.4552,21869.0
2024-02-23 10:45:00,161.28,161.32,161.08,161.12,14927.0,156.4068,156.4455,156.2128,156.2516,14927.0
2024-02-23 10:50:00,161.1,161.1,160.9,160.9,23156.0,156.2322,156.2322,156.0382,156.0382,23156.0
2024-02-23 10:55:00,160.91,161.05,160.87,161.0,19587.0,156.0479,156.1837,156.0091,156.1352,19587.0
2024-02-23 11:00:00,161.01,161.02,160.85,160.91,25254.0,156.1449,156.1546,155.9897,156.0479,25254.0
2024-02-23 11:05:00,160.92,161.16,160.92,161.03,18089.0,156.0576,156.2904,156.0576,156.1643,18089.0
2024-02-23 11:10:00,161.02,161.04,160.87,160.88,19756.0,156.1546,156.174,156.0091,156.0188,19756.0
2024-02-23 11:15:00,160.88,160.94,160.82,160.88,17976.0,156.0188,156.077,155.9607,156.0188,17976.0
2024-02-23 11:20:00,160.88,160.9,160.78,160.84,26061.0,156.0188,156.0382,155.9219,155.98,26061.0
2024-02-23 11:25:00,160.82,160.82,160.7,160.73,21627.0,155.9607,155.9607,155.8443,155.8734,21627.0
2024-02-23 11:30:00,160.73,160.74,160.61,160.63,29549.0,155.8734,155.8831,155.757,155.7764,29549.0
2024-02-23 11:35:00,160.65,160.78,160.63,160.78,21969.0,155.7958,155.9219,155.7764,155.9219,21969.0
2024-02-23 11:40:00,160.78,160.82,160.72,160.78,25458.0,155.9219,155.9607,155.8637,155.9219,25458.0
2024-02-23 11:45:00,160.8,160.87,160.79,160.82,17849.0,155.9413,156.0091,155.9316,155.9607,17849.0
2024-02-23 11:50:00,160.81,160.82,160.68,160.77,23845.0,155.951,155.9607,155.8249,155.9122,23845.0
2024-02-23 11:55:00,160.78,160.8,160.63,160.69,24541.0,155.9219,155.9413,155.7764,155.8346,24541.0
2024-02-23 12:00:00,160.7,160.73,160.68,160.69,11902.0,155.8443,155.8734,155.8249,155.8346,11902.0
2024-02-23 12:05:00,160.68,160.79,160.61,160.79,22625.0,155.8249,155.9316,155.757,155.9316,22625.0
2024-02-23 12:10:00,160.8,160.8,160.69,160.75,22923.0,155.9413,155.9413,155.8346,155.8928,22923.0
2024-02-23 12:15:00,160.75,160.75,160.64,160.67,32187.0,155.8928,155.8928,155.7861,155.8152,32187.0
2024-02-23 12:20:00,160.69,160.74,160.64,160.71,21293.0,155.8346,155.8831,155.7861,155.854,21293.0
2024-02-23 12:25:00,160.7,160.76,160.67,160.74,23278.0,155.8443,155.9025,155.8152,155.8831,23278.0
2024-02-23 12:30:00,160.75,160.8,160.71,160.75,18149.0,155.8928,155.9413,155.854,155.8928,18149.0
2024-02-23 12:35:00,160.75,160.75,160.68,160.72,48201.0,155.8928,155.8928,155.8249,155.8637,48201.0
2024-02-23 12:40:00,160.72,160.73,160.67,160.72,50440.0,155.8637,155.8734,155.8152,155.8637,50440.0
2024-02-23 12:45:00,160.7,160.73,160.67,160.69,16121.0,155.8443,155.8734,155.8152,155.8346,16121.0
2024-02-23 12:50:00,160.69,160.72,160.68,160.69,17729.0,155.8346,155.8637,155.8249,155.8346,17729.0
2024-02-23 12:55:00,160.69,160.72,160.68,160.7,17686.0,155.8346,155.8637,155.8249,155.8443,17686.0
2024-02-23 13:00:00,160.69,160.71,160.68,160.71,23141.0,155.8346,155.854,155.8249,155.854,23141.0
2024-02-23 13:05:00,160.71,160.72,160.68,160.69,20254.0,155.854,155.8637,155.8249,155.8346,20254.0
2024-02-23 13:10:00,160.69,160.76,160.68,160.75,13930.0,155.8346,155.9025,155.8249,155.8928,13930.0
2024-02-23 13:15:00,160.74,160.8,160.72,160.8,11027.0,155.8831,155.9413,155.8637,155.9413,11027.0
2024-02-23 13:20:00,160.79,160.89,160.79,160.82,24249.0,155.9316,156.0285,155.9316,155.9607,24249.0
2024-02-23 13:25:00,160.82,160.86,160.78,160.86,27575.0,155.9607,155.9994,155.9219,155.9994,27575.0
2024-02-23 13:30:00,160.87,160.89,160.79,160.83,23739.0,156.0091,156.0285,155.9316,155.9703,23739.0
2024-02-23 13:35:00,160.84,161.0,160.82,160.95,22567.0,155.98,156.1352,155.9607,156.0867,22567.0
2024-02-23 13:40:00,160.95,160.98,160.88,160.91,18212.0,156.0867,156.1158,156.0188,156.0479,18212.0
2024-02-23 13:45:00,160.9,160.95,160.84,160.91,18769.0,156.0382,156.0867,155.98,156.0479,18769.0
2024-02-23 13:50:00,160.91,160.97,160.88,160.95,33206.0,156.0479,156.1061,156.0188,156.0867,33206.0
2024-02-23 13:55:00,160.96,160.97,160.91,160.94,17841.0,156.0964,156.1061,156.0479,156.077,17841.0
2024-02-23 14:00:00,160.94,160.99,160.86,160.92,20643.0,156.077,156.1255,155.9994,156.0576,20643.0
2024-02-23 14:05:00,160.91,160.91,160.81,160.81,20540.0,156.0479,156.0479,155.951,155.951,20540.0
2024-02-23 14:10:00,160.8,160.84,160.78,160.81,21670.0,155.9413,155.98,155.9219,155.951,21670.0
2024-02-23 14:15:00,160.8,160.84,160.76,160.83,15069.0,155.9413,155.98,155.9025,155.9703,15069.0
2024-02-23 14:20:00,160.83,160.88,160.78,160.84,31126.0,155.9703,156.0188,155.9219,155.98,31126.0
2024-02-23 14:25:00,160.84,160.91,160.83,160.83,15460.0,155.98,156.0479,155.9703,155.9703,15460.0
2024-02-23 14:30:00,160.84,160.91,160.81,160.91,19792.0,155.98,156.0479,155.951,156.0479,19792.0
2024-02-23 14:35:00,160.9,160.97,160.86,160.96,16858.0,156.0382,156.1061,155.9994,156.0964,16858.0
2024-02-23 14:40:00,160.97,161.02,160.95,161.0,44576.0,156.1061,156.1546,156.0867,156.1352,44576.0
2024-02-23 14:45:00,161.01,161.07,160.99,161.03,17905.0,156.1449,156.2031,156.1255,156.1643,17905.0
2024-02-23 14:50:00,161.04,161.12,161.0,161.12,16623.0,156.174,156.2516,156.1352,156.2516,16623.0
2024-02-23 14:55:00,161.12,161.49,161.09,161.41,147472.0,156.2516,156.6104,156.2225,156.5328,147472.0
2024-02-23 15:00:00,161.4,161.51,161.36,161.39,58024.0,156.5231,156.6298,156.4843,156.5134,58024.0
2024-02-23 15:05:00,161.39,161.74,161.37,161.41,49896.0,156.5134,156.8529,156.494,156.5328,49896.0
2024-02-23 15:10:00,161.42,161.53,161.37,161.53,26197.0,156.5425,156.6492,156.494,156.6492,26197.0
2024-02-23 15:15:00,161.54,161.55,161.45,161.49,32319.0,156.6589,156.6686,156.5716,156.6104,32319.0
2024-02-23 15:20:00,161.5,161.57,161.47,161.57,23154.0,156.6201,156.688,156.591,156.688,23154.0
2024-02-23 15:25:00,161.58,161.65,161.54,161.59,40830.0,156.6977,156.7656,156.6589,156.7074,40830.0
2024-02-23 15:30:00,161.59,161.6,161.47,161.49,47843.0,156.7074,156.7171,156.591,156.6104,47843.0
2024-02-23 15:35:00,161.49,161.52,161.41,161.42,32839.0,156.6104,156.6395,156.5328,156.5425,32839.0
2024-02-23 15:40:00,161.42,161.45,161.28,161.3,54886.0,156.5425,156.5716,156.4068,156.4261,54886.0
2024-02-23 15:45:00,161.3,161.56,161.27,161.56,75258.0,156.4261,156.6783,156.3971,156.6783,75258.0
2024-02-23 15:50:00,161.56,161.57,161.2,161.25,93130.0,156.6783,156.688,156.3292,156.3777,93130.0
2024-02-23 15:55:00,161.25,161.33,161.0,161.0,337265.0,156.3777,156.4552,156.1352,156.1352,337265.0
2024-02-26 09:30:00,161.03,161.17,160.7,160.97,178225.0,156.1643,156.3001,155.8443,156.1061,178225.0
2024-02-26 09:35:00,160.96,160.97,160.64,160.64,34893.0,156.0964,156.1061,155.7861,155.7861,34893.0
2024-02-26 09:40:00,160.64,160.93,160.59,160.93,42872.0,155.7861,156.0673,155.7376,156.0673,42872.0
2024-02-26 09:45:00,160.94,160.99,160.61,160.61,40120.0,156.077,156.1255,155.757,155.757,40120.0
2024-02-26 09:50:00,160.6,160.77,160.6,160.64,24776.0,155.7473,155.9122,155.7473,155.7861,24776.0
2024-02-26 09:55:00,160.65,160.72,160.53,160.55,36527.0,155.7958,155.8637,155.6794,155.6988,36527.0
2024-02-26 10:00:00,160.53,160.65,160.5,160.53,45729.0,155.6794,155.7958,155.6503,155.6794,45729.0
2024-02-26 10:05:00,160.53,160.66,160.47,160.66,24576.0,155.6794,155.8055,155.6212,155.8055,24576.0
2024-02-26 10:10:00,160.67,160.68,160.55,160.6,22333.0,155.8152,155.8249,155.6988,155.7473,22333.0
2024-02-26 10:15:00,160.61,160.62,160.5,160.53,21762.0,155.757,155.7667,155.6503,155.6794,21762.0
2024-02-26 10:20:00,160.5,160.62,160.49,160.59,29732.0,155.6503,155.7667,155.6406,155.7376,29732.0
2024-02-26 10:25:00,160.57,160.79,160.52,160.78,24241.0,155.7182,155.9316,155.6697,155.9219,24241.0
2024-02-26 10:30:00,160.78,160.79,160.62,160.65,18391.0,155.9219,155.9316,155.7667,155.7958,18391.0
2024-02-26 10:35:00,160.66,160.85,160.64,160.71,19639.0,155.8055,155.9897,155.7861,155.854,19639.0
2024-02-26 10:40:00,160.7,160.79,160.67,160.71,22571.0,155.8443,155.9316,155.8152,155.854,22571.0
2024-02-26 10:45:00,160.74,160.76,160.58,160.61,26634.0,155.8831,155.9025,155.7279,155.757,26634.0
2024-02-26 10:50:00,160.6,160.65,160.55,160.65,16464.0,155.7473,155.7958,155.6988,155.7958,16464.0
2024-02-26 10:55:00,160.64,160.68,160.56,160.66,16262.0,155.7861,155.8249,155.7085,155.8055,16262.0
2024-02-26 11:00:00,160.67,160.74,160.59,160.73,17424.0,155.8152,155.8831,155.7376,155.8734,17424.0
2024-02-26 11:05:00,160.73,160.82,160.71,160.79,25079.0,155.8734,155.9607,155.854,155.9316,25079.0
2024-02-26 11:10:00,160.76,160.8,160.7,160.72,14948.0,155.9025,155.9413,155.8443,155.8637,14948.0
2024-02-26 11:15:00,160.72,160.8,160.7,160.72,38839.0,155.8637,155.9413,155.8443,155.8637,38839.0
2024-02-26 11:20:00,160.73,160.79,160.6,160.63,13584.0,155.8734,155.9316,155.7473,155.7764,13584.0
2024-02-26 11:25:00,160.62,160.68,160.47,160.49,34570.0,155.7667,155.8249,155.6212,155.6406,34570.0
2024-02-26 11:30:00,160.49,160.61,160.48,160.59,22351.0,155.6406,155.757,155.6309,155.7376,22351.0
2024-02-26 11:35:00,160.61,160.66,160.58,160.62,26590.0,155.757,155.8055,155.7279,155.7667,26590.0
2024-02-26 11:40:00,160.64,160.71,160.61,160.61,21821.0,155.7861,155.854,155.757,155.757,21821.0
2024-02-26 11:45:00,160.61,160.61,160.56,160.58,34363.0,155.757,155.757,155.7085,155.7279,34363.0
2024-02-26 11:50:00,160.57,160.62,160.51,160.59,17160.0,155.7182,155.7667,155.66,155.7376,17160.0
2024-02-26 11:55:00,160.59,160.64,160.52,160.63,19253.0,155.7376,155.7861,155.6697,155.7764,19253.0
2024-02-26 12:00:00,160.63,160.63,160.51,160.55,15074.0,155.7764,155.7764,155.66,155.6988,15074.0
2024-02-26 12:05:00,160.56,160.58,160.48,160.5,11689.0,155.7085,155.7279,155.6309,155.6503,11689.0
2024-02-26 12:10:00,160.5,160.57,160.48,160.56,16018.0,155.6503,155.7182,155.6309,155.7085,16018.0
2024-02-26 12:15:00,160.56,160.66,160.55,160.66,24515.0,155.7085,155.8055,155.6988,155.8055,24515.0
2024-02-26 12:20:00,160.66,160.75,160.63,160.72,14535.0,155.8055,155.8928,155.7764,155.8637,14535.0
2024-02-26 12:25:00,160.72,160.81,160.72,160.8,20549.0,155.8637,155.951,155.8637,155.9413,20549.0
2024-02-26 12:30:00,160.8,160.8,160.67,160.72,16713.0,155.9413,155.9413,155.8152,155.8637,16713.0
2024-02-26 12:35:00,160.71,160.72,160.58,160.64,10486.0,155.854,155.8637,155.7279,155.7861,10486.0
2024-02-26 12:40:00,160.62,160.65,160.52,160.56,13660.0,155.7667,155.7958,155.6697,155.7085,13660.0
2024-02-26 12:45:00,160.56,160.59,160.52,160.59,8650.0,155.7085,155.7376,155.6697,155.7376,8650.0
2024-02-26 12:50:00,160.6,160.63,160.56,160.58,13198.0,155.7473,155.7764,155.7085,155.7279,13198.0
2024-02-26 12:55:00,160.58,160.6,160.57,160.6,11342.0,155.7279,155.7473,155.7182,155.7473,11342.0
2024-02-26 13:00:00,160.62,160.63,160.44,160.47,10837.0,155.7667,155.7764,155.5921,155.6212,10837.0
2024-02-26 13:05:00,160.47,160.53,160.45,160.46,15805.0,155.6212,155.6794,155.6018,155.6115,15805.0
2024-02-26 13:10:00,160.46,160.56,160.45,160.55,9143.0,155.6115,155.7085,155.6018,155.6988,9143.0
2024-02-26 13:15:00,160.56,160.61,160.51,160.51,19707.0,155.7085,155.757,155.66,155.66,19707.0
2024-02-26 13:20:00,160.51,160.57,160.45,160.46,22528.0,155.66,155.7182,155.6018,155.6115,22528.0
2024-02-26 13:25:00,160.46,160.46,160.26,160.35,14308.0,155.6115,155.6115,155.4176,155.5049,14308.0
2024-02-26 13:30:00,160.35,160.35,160.14,160.14,20567.0,155.5049,155.5049,155.3012,155.3012,20567.0
2024-02-26 13:35:00,160.12,160.24,160.07,160.24,14893.0,155.2818,155.3982,155.2333,155.3982,14893.0
2024-02-26 13:40:00,160.24,160.36,160.23,160.32,15256.0,155.3982,155.5146,155.3885,155.4758,15256.0
2024-02-26 13:45:00,160.32,160.37,160.18,160.22,19363.0,155.4758,155.5242,155.34,155.3788,19363.0
2024-02-26 13:50:00,160.25,160.34,160.22,160.3,17517.0,155.4079,155.4952,155.3788,155.4564,17517.0
2024-02-26 13:55:00,160.3,160.34,160.26,160.31,13463.0,155.4564,155.4952,155.4176,155.4661,13463.0
2024-02-26 14:00:00,160.32,160.44,160.32,160.41,21471.0,155.4758,155.5921,155.4758,155.563,21471.0
2024-02-26 14:05:00,160.41,160.43,160.34,160.37,11636.0,155.563,155.5824,155.4952,155.5242,11636.0
2024-02-26 14:10:00,160.36,160.41,160.31,160.32,28579.0,155.5146,155.563,155.4661,155.4758,28579.0
2024-02-26 14:15:00,160.31,160.32,160.21,160.26,19387.0,155.4661,155.4758,155.3691,155.4176,19387.0
2024-02-26 14:20:00,160.27,160.28,160.22,160.23,13374.0,155.4273,155.437,155.3788,155.3885,13374.0
2024-02-26 14:25:00,160.23,160.32,160.21,160.32,15318.0,155.3885,155.4758,155.3691,155.4758,15318.0
2024-02-26 14:30:00,160.31,160.39,160.3,160.39,12925.0,155.4661,155.5436,155.4564,155.5436,12925.0
2024-02-26 14:35:00,160.39,160.44,160.32,160.34,15523.0,155.5436,155.5921,155.4758,155.4952,15523.0
2024-02-26 14:40:00,160.34,160.34,160.29,160.34,7498.0,155.4952,155.4952,155.4467,155.4952,7498.0
2024-02-26 14:45:00,160.33,160.36,160.26,160.31,11877.0,155.4855,155.5146,155.4176,155.4661,11877.0
2024-02-26 14:50:00,160.31,160.36,160.3,160.31,11877.0,155.4661,155.5146,155.4564,155.4661,11877.0
2024-02-26 14:55:00,160.31,160.33,160.19,160.19,11336.0,155.4661,155.4855,155.3497,155.3497,11336.0
2024-02-26 15:00:00,160.19,160.23,160.15,160.19,23073.0,155.3497,155.3885,155.3109,155.3497,23073.0
2024-02-26 15:05:00,160.18,160.27,160.16,160.26,15794.0,155.34,155.4273,155.3206,155.4176,15794.0
2024-02-26 15:10:00,160.25,160.36,160.22,160.36,21428.0,155.4079,155.5146,155.3788,155.5146,21428.0
2024-02-26 15:15:00,160.37,160.47,160.36,160.46,33622.0,155.5242,155.6212,155.5146,155.6115,33622.0
2024-02-26 15:20:00,160.47,160.54,160.41,160.47,48477.0,155.6212,155.6891,155.563,155.6212,48477.0
2024-02-26 15:25:00,160.46,160.56,160.42,160.49,22401.0,155.6115,155.7085,155.5727,155.6406,22401.0
2024-02-26 15:30:00,160.49,160.58,160.49,160.57,24176.0,155.6406,155.7279,155.6406,155.7182,24176.0
2024-02-26 15:35:00,160.57,160.62,160.51,160.61,27528.0,155.7182,155.7667,155.66,155.757,27528.0
2024-02-26 15:40:00,160.61,160.65,160.59,160.62,39509.0,155.757,155.7958,155.7376,155.7667,39509.0
2024-02-26 15:45:00,160.61,160.65,160.5,160.59,56560.0,155.757,155.7958,155.6503,155.7376,56560.0
2024-02-26 15:50:00,160.6,160.62,160.44,160.52,64329.0,155.7473,155.7667,155.5921,155.6697,64329.0
2024-02-26 15:55:00,160.52,160.52,160.1,160.2,233668.0,155.6697,155.6697,155.2624,155.3594,233668.0
2024-02-27 09:30:00,159.41,159.5,159.15,159.35,134062.0,154.5933,154.6805,154.3411,154.5351,134062.0
2024-02-27 09:35:00,159.34,159.55,159.2,159.45,56845.0,154.5254,154.729,154.3896,154.632,56845.0
2024-02-27 09:40:00,159.41,159.75,159.4,159.61,32645.0,154.5933,154.923,154.5836,154.7872,32645.0
2024-02-27 09:45:00,159.63,159.76,159.6,159.7,31633.0,154.8066,154.9327,154.7775,154.8745,31633.0
2024-02-27 09:50:00,159.7,159.8,159.59,159.72,24164.0,154.8745,154.9715,154.7678,154.8939,24164.0
2024-02-27 09:55:00,159.72,159.76,159.66,159.69,34069.0,154.8939,154.9327,154.8357,154.8648,34069.0
2024-02-27 10:00:00,159.71,159.78,159.57,159.57,51835.0,154.8842,154.9521,154.7484,154.7484,51835.0
2024-02-27 10:05:00,159.56,159.76,159.55,159.68,28690.0,154.7387,154.9327,154.729,154.8551,28690.0
2024-02-27 10:10:00,159.68,159.75,159.62,159.66,22182.0,154.8551,154.923,154.7969,154.8357,22182.0
2024-02-27 10:15:00,159.68,159.76,159.65,159.66,15479.0,154.8551,154.9327,154.826,154.8357,15479.0
2024-02-27 10:20:00,159.65,159.65,159.46,159.58,40769.0,154.826,154.826,154.6417,154.7581,40769.0
2024-02-27 10:25:00,159.57,159.62,159.5,159.53,32486.0,154.7484,154.7969,154.6805,154.7096,32486.0
2024-02-27 10:30:00,159.52,159.52,159.43,159.47,14897.0,154.6999,154.6999,154.6127,154.6514,14897.0
2024-02-27 10:35:00,159.48,159.49,159.41,159.48,19334.0,154.6611,154.6708,154.5933,154.6611,19334.0
2024-02-27 10:40:00,159.49,159.51,159.41,159.47,23538.0,154.6708,154.6902,154.5933,154.6514,23538.0
2024-02-27 10:45:00,159.47,159.49,159.39,159.42,25320.0,154.6514,154.6708,154.5739,154.603,25320.0
2024-02-27 10:50:00,159.43,159.5,159.42,159.46,22245.0,154.6127,154.6805,154.603,154.6417,22245.0
2024-02-27 10:55:00,159.48,159.49,159.29,159.29,25308.0,154.6611,154.6708,154.4769,154.4769,25308.0
2024-02-27 11:00:00,159.28,159.31,159.19,159.27,19855.0,154.4672,154.4963,154.3799,154.4575,19855.0
2024-02-27 11:05:00,159.29,159.32,159.17,159.17,12018.0,154.4769,154.506,154.3605,154.3605,12018.0
2024-02-27 11:10:00,159.17,159.22,159.11,159.11,16304.0,154.3605,154.409,154.3023,154.3023,16304.0
2024-02-27 11:15:00,159.11,159.17,159.09,159.14,17479.0,154.3023,154.3605,154.2829,154.3314,17479.0
2024-02-27 11:20:00,159.14,159.18,159.13,159.14,12825.0,154.3314,154.3702,154.3217,154.3314,12825.0
2024-02-27 11:25:00,159.13,159.25,159.13,159.2,24137.0,154.3217,154.4381,154.3217,154.3896,24137.0
2024-02-27 11:30:00,159.21,159.27,159.21,159.24,15238.0,154.3993,154.4575,154.3993,154.4284,15238.0
2024-02-27 11:35:00,159.24,159.27,159.21,159.27,15691.0,154.4284,154.4575,154.3993,154.4575,15691.0
2024-02-27 11:40:00,159.26,159.33,159.24,159.31,21989.0,154.4478,154.5157,154.4284,154.4963,21989.0
2024-02-27 11:45:00,159.3,159.32,159.11,159.11,25586.0,154.4866,154.506,154.3023,154.3023,25586.0
2024-02-27 11:50:00,159.12,159.12,159.05,159.07,10098.0,154.312,154.312,154.2441,154.2635,10098.0
2024-02-27 11:55:00,159.07,159.17,159.07,159.13,19000.0,154.2635,154.3605,154.2635,154.3217,19000.0
2024-02-27 12:00:00,159.14,159.22,159.11,159.21,10685.0,154.3314,154.409,154.3023,154.3993,10685.0
2024-02-27 12:05:00,159.22,159.22,159.15,159.19,22191.0,154.409,154.409,154.3411,154.3799,22191.0
2024-02-27 12:10:00,159.18,159.19,159.14,159.17,14471.0,154.3702,154.3799,154.3314,154.3605,14471.0
2024-02-27 12:15:00,159.18,159.19,159.14,159.16,12625.0,154.3702,154.3799,154.3314,154.3508,12625.0
2024-02-27 12:20:00,159.16,159.19,159.13,159.17,14213.0,154.3508,154.3799,154.3217,154.3605,14213.0
2024-02-27 12:25:00,159.17,159.26,159.16,159.21,14879.0,154.3605,154.4478,154.3508,154.3993,14879.0
2024-02-27 12:30:00,159.21,159.39,159.21,159.36,11548.0,154.3993,154.5739,154.3993,154.5448,11548.0
2024-02-27 12:35:00,159.36,159.42,159.31,159.41,12470.0,154.5448,154.603,154.4963,154.5933,12470.0
2024-02-27 12:40:00,159.4,159.41,159.32,159.36,15957.0,154.5836,154.5933,154.506,154.5448,15957.0
2024-02-27 12:45:00,159.36,159.46,159.35,159.45,25298.0,154.5448,154.6417,154.5351,154.632,25298.0
2024-02-27 12:50:00,159.45,159.51,159.45,159.5,17006.0,154.632,154.6902,154.632,154.6805,17006.0
2024-02-27 12:55:00,159.5,159.6,159.5,159.53,25444.0,154.6805,154.7775,154.6805,154.7096,25444.0
2024-02-27 13:00:00,159.55,159.63,159.48,159.58,59299.0,154.729,154.8066,154.6611,154.7581,59299.0
2024-02-27 13:05:00,159.59,159.63,159.52,159.53,15832.0,154.7678,154.8066,154.6999,154.7096,15832.0
2024-02-27 13:10:00,159.53,159.53,159.42,159.46,17493.0,154.7096,154.7096,154.603,154.6417,17493.0
2024-02-27 13:15:00,159.44,159.52,159.44,159.5,9608.0,154.6223,154.6999,154.6223,154.6805,9608.0
2024-02-27 13:20:00,159.49,159.57,159.48,159.56,14685.0,154.6708,154.7484,154.6611,154.7387,14685.0
2024-02-27 13:25:00,159.57,159.6,159.47,159.47,11321.0,154.7484,154.7775,154.6514,154.6514,11321.0
2024-02-27 13:30:00,159.48,159.54,159.46,159.5,12235.0,154.6611,154.7193,154.6417,154.6805,12235.0
2024-02-27 13:35:00,159.5,159.55,159.49,159.51,13832.0,154.6805,154.729,154.6708,154.6902,13832.0
2024-02-27 13:40:00,159.51,159.57,159.5,159.53,14614.0,154.6902,154.7484,154.6805,154.7096,14614.0
2024-02-27 13:45:00,159.54,159.59,159.52,159.59,14389.0,154.7193,154.7678,154.6999,154.7678,14389.0
2024-02-27 13:50:00,159.59,159.65,159.57,159.63,13395.0,154.7678,154.826,154.7484,154.8066,13395.0
2024-02-27 13:55:00,159.63,159.67,159.62,159.63,14865.0,154.8066,154.8454,154.7969,154.8066,14865.0
2024-02-27 14:00:00,159.64,159.65,159.57,159.59,15698.0,154.8163,154.826,154.7484,154.7678,15698.0
2024-02-27 14:05:00,159.59,159.59,159.52,159.53,13996.0,154.7678,154.7678,154.6999,154.7096,13996.0
2024-02-27 14:10:00,159.54,159.54,159.43,159.45,20250.0,154.7193,154.7193,154.6127,154.632,20250.0
2024-02-27 14:15:00,159.45,159.58,159.45,159.46,50153.0,154.632,154.7581,154.632,154.6417,50153.0
2024-02-27 14:20:00,159.47,159.47,159.41,159.45,26145.0,154.6514,154.6514,154.5933,154.632,26145.0
2024-02-27 14:25:00,159.45,159.45,159.26,159.27,19314.0,154.632,154.632,154.4478,154.4575,19314.0
2024-02-27 14:30:00,159.25,159.26,159.12,159.13,32265.0,154.4381,154.4478,154.312,154.3217,32265.0
2024-02-27 14:35:00,159.13,159.15,159.01,159.02,46148.0,154.3217,154.3411,154.2053,154.215,46148.0
2024-02-27 14:40:00,159.03,159.11,158.96,159.11,23430.0,154.2247,154.3023,154.1569,154.3023,23430.0
2024-02-27 14:45:00,159.11,159.12,159.02,159.06,21216.0,154.3023,154.312,154.215,154.2538,21216.0
2024-02-27 14:50:00,159.05,159.17,159.0,159.17,19547.0,154.2441,154.3605,154.1956,154.3605,19547.0
2024-02-27 14:55:00,159.18,159.22,159.15,159.21,15716.0,154.3702,154.409,154.3411,154.3993,15716.0
2024-02-27 15:00:00,159.21,159.4,159.21,159.34,23326.0,154.3993,154.5836,154.3993,154.5254,23326.0
2024-02-27 15:05:00,159.34,159.34,159.22,159.22,15168.0,154.5254,154.5254,154.409,154.409,15168.0
2024-02-27 15:10:00,159.22,159.3,159.2,159.28,15279.0,154.409,154.4866,154.3896,154.4672,15279.0
2024-02-27 15:15:00,159.28,159.28,159.16,159.16,26932.0,154.4672,154.4672,154.3508,154.3508,26932.0
2024-02-27 15:20:00,159.17,159.26,159.16,159.24,17416.0,154.3605,154.4478,154.3508,154.4284,17416.0
2024-02-27 15:25:00,159.26,159.26,159.15,159.19,35368.0,154.4478,154.4478,154.3411,154.3799,35368.0
2024-02-27 15:30:00,159.18,159.21,159.14,159.21,24722.0,154.3702,154.3993,154.3314,154.3993,24722.0
2024-02-27 15:35:00,159.21,159.31,159.21,159.29,19425.0,154.3993,154.4963,154.3993,154.4769,19425.0
2024-02-27 15:40:00,159.28,159.41,159.28,159.39,57479.0,154.4672,154.5933,154.4672,154.5739,57479.0
2024-02-27 15:45:00,159.38,159.43,159.34,159.39,39935.0,154.5642,154.6127,154.5254,154.5739,39935.0
2024-02-27 15:50:00,159.4,159.42,159.24,159.39,81107.0,154.5836,154.603,154.4284,154.5739,81107.0
2024-02-27 15:55:00,159.41,159.44,159.27,159.27,246102.0,154.5933,154.6223,154.4575,154.4575,246102.0
2024-02-28 09:30:00,159.06,159.14,158.64,158.77,135487.0,154.2538,154.3314,153.8465,153.9726,135487.0
2024-02-28 09:35:00,158.77,158.97,158.7,158.72,22667.0,153.9726,154.1666,153.9047,153.9241,22667.0
2024-02-28 09:40:00,158.74,159.12,158.69,159.0,34330.0,153.9435,154.312,153.895,154.1956,34330.0
2024-02-28 09:45:00,159.02,159.07,158.96,158.99,20915.0,154.215,154.2635,154.1569,154.1859,20915.0
2024-02-28 09:50:00,159.01,159.13,158.95,158.96,27330.0,154.2053,154.3217,154.1472,154.1569,27330.0
2024-02-28 09:55:00,158.96,159.0,158.83,158.9,20169.0,154.1569,154.1956,154.0308,154.0987,20169.0
2024-02-28 10:00:00,158.91,159.07,158.91,159.04,24667.0,154.1084,154.2635,154.1084,154.2344,24667.0
2024-02-28 10:05:00,159.03,159.13,159.02,159.09,24473.0,154.2247,154.3217,154.215,154.2829,24473.0
2024-02-28 10:10:00,159.1,159.21,159.09,159.21,23180.0,154.2926,154.3993,154.2829,154.3993,23180.0
2024-02-28 10:15:00,159.21,159.27,159.18,159.22,11943.0,154.3993,154.4575,154.3702,154.409,11943.0
2024-02-28 10:20:00,159.23,159.33,159.22,159.32,19930.0,154.4187,154.5157,154.409,154.506,19930.0
2024-02-28 10:25:00,159.33,159.34,159.26,159.32,15354.0,154.5157,154.5254,154.4478,154.506,15354.0
2024-02-28 10:30:00,159.33,159.58,159.33,159.53,33516.0,154.5157,154.7581,154.5157,154.7096,33516.0
2024-02-28 10:35:00,159.54,159.65,159.5,159.56,19207.0,154.7193,154.826,154.6805,154.7387,19207.0
2024-02-28 10:40:00,159.55,159.57,159.48,159.51,16057.0,154.729,154.7484,154.6611,154.6902,16057.0
2024-02-28 10:45:00,159.5,159.5,159.4,159.45,20735.0,154.6805,154.6805,154.5836,154.632,20735.0
2024-02-28 10:50:00,159.47,159.56,159.46,159.55,14219.0,154.6514,154.7387,154.6417,154.729,14219.0
2024-02-28 10:55:00,159.54,159.66,159.52,159.65,13691.0,154.7193,154.8357,154.6999,154.826,13691.0
2024-02-28 11:00:00,159.65,159.74,159.62,159.74,31160.0,154.826,154.9133,154.7969,154.9133,31160.0
2024-02-28 11:05:00,159.74,159.76,159.6,159.62,20541.0,154.9133,154.9327,154.7775,154.7969,20541.0
2024-02-28 11:10:00,159.63,159.75,159.62,159.65,7162.0,154.8066,154.923,154.7969,154.826,7162.0
2024-02-28 11:15:00,159.64,159.64,159.52,159.54,12970.0,154.8163,154.8163,154.6999,154.7193,12970.0
2024-02-28 11:20:00,159.55,159.6,159.53,159.57,12207.0,154.729,154.7775,154.7096,154.7484,12207.0
2024-02-28 11:25:00,159.56,159.57,159.5,159.51,13002.0,154.7387,154.7484,154.6805,154.6902,13002.0
2024-02-28 11:30:00,159.51,159.52,159.36,159.37,10496.0,154.6902,154.6999,154.5448,154.5545,10496.0
2024-02-28 11:35:00,159.38,159.4,159.3,159.3,18311.0,154.5642,154.5836,154.4866,154.4866,18311.0
2024-02-28 11:40:00,159.28,159.32,159.2,159.31,30095.0,154.4672,154.506,154.3896,154.4963,30095.0
2024-02-28 11:45:00,159.31,159.43,159.28,159.43,9023.0,154.4963,154.6127,154.4672,154.6127,9023.0
2024-02-28 11:50:00,159.44,159.45,159.4,159.43,11758.0,154.6223,154.632,154.5836,154.6127,11758.0
2024-02-28 11:55:00,159.47,159.48,159.33,159.34,11113.0,154.6514,154.6611,154.5157,154.5254,11113.0
2024-02-28 12:00:00,159.33,159.41,159.32,159.35,12455.0,154.5157,154.5933,154.506,154.5351,12455.0
2024-02-28 12:05:00,159.35,159.4,159.34,159.36,14134.0,154.5351,154.5836,154.5254,154.5448,14134.0
2024-02-28 12:10:00,159.37,159.41,159.32,159.33,21601.0,154.5545,154.5933,154.506,154.5157,21601.0
2024-02-28 12:15:00,159.32,159.38,159.29,159.36,13028.0,154.506,154.5642,154.4769,154.5448,13028.0
2024-02-28 12:20:00,159.35,159.35,159.3,159.32,10108.0,154.5351,154.5351,154.4866,154.506,10108.0
2024-02-28 12:25:00,159.33,159.33,159.26,159.28,13118.0,154.5157,154.5157,154.4478,154.4672,13118.0
2024-02-28 12:30:00,159.27,159.31,159.26,159.29,9756.0,154.4575,154.4963,154.4478,154.4769,9756.0
2024-02-28 12:35:00,159.28,159.35,159.28,159.34,16520.0,154.4672,154.5351,154.4672,154.5254,16520.0
2024-02-28 12:40:00,159.33,159.42,159.31,159.37,21632.0,154.5157,154.603,154.4963,154.5545,21632.0
2024-02-28 12:45:00,159.36,159.45,159.36,159.36,11254.0,154.5448,154.632,154.5448,154.5448,11254.0
2024-02-28 12:50:00,159.37,159.41,159.35,159.41,8432.0,154.5545,154.5933,154.5351,154.5933,8432.0
2024-02-28 12:55:00,159.41,159.46,159.4,159.43,8699.0,154.5933,154.6417,154.5836,154.6127,8699.0
2024-02-28 13:00:00,159.43,159.44,159.36,159.4,14415.0,154.6127,154.6223,154.5448,154.5836,14415.0
2024-02-28 13:05:00,159.4,159.52,159.39,159.52,11170.0,154.5836,154.6999,154.5739,154.6999,11170.0
2024-02-28 13:10:00,159.53,159.57,159.51,159.56,16524.0,154.7096,154.7484,154.6902,154.7387,16524.0
2024-02-28 13:15:00,159.58,159.65,159.55,159.62,19577.0,154.7581,154.826,154.729,154.7969,19577.0
2024-02-28 13:20:00,159.63,159.65,159.58,159.63,12589.0,154.8066,154.826,154.7581,154.8066,12589.0
2024-02-28 13:25:00,159.64,159.74,159.63,159.74,10590.0,154.8163,154.9133,154.8066,154.9133,10590.0
2024-02-28 13:30:00,159.75,159.8,159.71,159.73,13455.0,154.923,154.9715,154.8842,154.9036,13455.0
2024-02-28 13:35:00,159.72,159.77,159.69,159.76,11678.0,154.8939,154.9424,154.8648,154.9327,11678.0
2024-02-28 13:40:00,159.77,159.8,159.73,159.74,12178.0,154.9424,154.9715,154.9036,154.9133,12178.0
2024-02-28 13:45:00,159.75,159.84,159.73,159.83,16629.0,154.923,155.0103,154.9036,155.0006,16629.0
2024-02-28 13:50:00,159.83,159.97,159.81,159.92,28838.0,155.0006,155.1363,154.9812,155.0878,28838.0
2024-02-28 13:55:00,159.92,159.96,159.92,159.94,11967.0,155.0878,155.1266,155.0878,155.1072,11967.0
2024-02-28 14:00:00,159.94,159.95,159.81,159.81,18649.0,155.1072,155.1169,154.9812,154.9812,18649.0
2024-02-28 14:05:00,159.81,159.82,159.72,159.75,16935.0,154.9812,154.9909,154.8939,154.923,16935.0
2024-02-28 14:10:00,159.73,159.75,159.67,159.71,14820.0,154.9036,154.923,154.8454,154.8842,14820.0
2024-02-28 14:15:00,159.7,159.7,159.61,159.69,15135.0,154.8745,154.8745,154.7872,154.8648,15135.0
2024-02-28 14:20:00,159.68,159.74,159.67,159.72,13708.0,154.8551,154.9133,154.8454,154.8939,13708.0
2024-02-28 14:25:00,159.72,159.77,159.7,159.71,13955.0,154.8939,154.9424,154.8745,154.8842,13955.0
2024-02-28 14:30:00,159.7,159.75,159.63,159.74,15381.0,154.8745,154.923,154.8066,154.9133,15381.0
2024-02-28 14:35:00,159.73,159.73,159.67,159.73,25895.0,154.9036,154.9036,154.8454,154.9036,25895.0
2024-02-28 14:40:00,159.72,159.76,159.67,159.68,15528.0,154.8939,154.9327,154.8454,154.8551,15528.0
2024-02-28 14:45:00,159.69,159.73,159.64,159.64,8191.0,154.8648,154.9036,154.8163,154.8163,8191.0
2024-02-28 14:50:00,159.64,159.64,159.54,159.61,11014.0,154.8163,154.8163,154.7193,154.7872,11014.0
2024-02-28 14:55:00,159.62,159.7,159.59,159.69,10445.0,154.7969,154.8745,154.7678,154.8648,10445.0
2024-02-28 15:00:00,159.69,159.81,159.66,159.74,16739.0,154.8648,154.9812,154.8357,154.9133,16739.0
2024-02-28 15:05:00,159.74,159.74,159.63,159.65,15207.0,154.9133,154.9133,154.8066,154.826,15207.0
2024-02-28 15:10:00,159.66,159.72,159.64,159.68,22903.0,154.8357,154.8939,154.8163,154.8551,22903.0
2024-02-28 15:15:00,159.66,159.74,159.64,159.69,10856.0,154.8357,154.9133,154.8163,154.8648,10856.0
2024-02-28 15:20:00,159.7,159.78,159.68,159.74,18869.0,154.8745,154.9521,154.8551,154.9133,18869.0
2024-02-28 15:25:00,159.72,159.84,159.7,159.82,16036.0,154.8939,155.0103,154.8745,154.9909,16036.0
2024-02-28 15:30:00,159.82,159.97,159.8,159.9,49298.0,154.9909,155.1363,154.9715,155.0685,49298.0
2024-02-28 15:35:00,159.9,159.92,159.85,159.91,25253.0,155.0685,155.0878,155.02,155.0781,25253.0
2024-02-28 15:40:00,159.91,159.97,159.88,159.9,23751.0,155.0781,155.1363,155.0491,155.0685,23751.0
2024-02-28 15:45:00,159.89,160.0,159.89,159.99,49252.0,155.0588,155.1654,155.0588,155.1557,49252.0
2024-02-28 15:50:00,159.99,160.1,159.96,160.01,86538.0,155.1557,155.2624,155.1266,155.1751,86538.0
2024-02-28 15:55:00,160.02,160.12,159.98,160.06,282329.0,155.1848,155.2818,155.146,155.2236,282329.0
2024-02-29 09:30:00,159.93,160.11,159.76,159.9,162398.0,155.0975,155.2721,154.9327,155.0685,162398.0
2024-02-29 09:35:00,159.87,159.87,159.52,159.59,23412.0,155.0394,155.0394,154.6999,154.7678,23412.0
2024-02-29 09:40:00,159.62,159.76,159.55,159.75,58017.0,154.7969,154.9327,154.729,154.923,58017.0
2024-02-29 09:45:00,159.75,159.81,159.39,159.44,32213.0,154.923,154.9812,154.5739,154.6223,32213.0
2024-02-29 09:50:00,159.47,159.48,159.16,159.17,34332.0,154.6514,154.6611,154.3508,154.3605,34332.0
2024-02-29 09:55:00,159.16,159.16,158.85,158.91,38267.0,154.3508,154.3508,154.0502,154.1084,38267.0
2024-02-29 10:00:00,158.91,159.06,158.84,158.85,84818.0,154.1084,154.2538,154.0405,154.0502,84818.0
2024-02-29 10:05:00,158.85,158.99,158.8,158.96,53270.0,154.0502,154.1859,154.0017,154.1569,53270.0
2024-02-29 10:10:00,158.97,158.98,158.63,158.66,48767.0,154.1666,154.1762,153.8368,153.8659,48767.0
2024-02-29 10:15:00,158.65,158.76,158.56,158.63,63737.0,153.8562,153.9629,153.7689,153.8368,63737.0
2024-02-29 10:20:00,158.59,158.59,158.34,158.42,33845.0,153.798,153.798,153.5556,153.6332,33845.0
2024-02-29 10:25:00,158.42,158.49,158.29,158.29,35725.0,153.6332,153.7011,153.5071,153.5071,35725.0
2024-02-29 10:30:00,158.31,158.42,158.27,158.32,36964.0,153.5265,153.6332,153.4877,153.5362,36964.0
2024-02-29 10:35:00,158.34,158.42,158.3,158.33,29044.0,153.5556,153.6332,153.5168,153.5459,29044.0
2024-02-29 10:40:00,158.33,158.39,158.18,158.33,54176.0,153.5459,153.6041,153.4004,153.5459,54176.0
2024-02-29 10:45:00,158.32,158.55,158.31,158.54,36541.0,153.5362,153.7592,153.5265,153.7495,36541.0
2024-02-29 10:50:00,158.54,158.68,158.53,158.6,40383.0,153.7495,153.8853,153.7398,153.8077,40383.0
2024-02-29 10:55:00,158.62,158.74,158.61,158.73,34345.0,153.8271,153.9435,153.8174,153.9338,34345.0
2024-02-29 11:00:00,158.74,158.8,158.68,158.78,58775.0,153.9435,154.0017,153.8853,153.9823,58775.0
2024-02-29 11:05:00,158.78,158.89,158.72,158.86,40730.0,153.9823,154.089,153.9241,154.0599,40730.0
2024-02-29 11:10:00,158.86,158.98,158.82,158.94,30026.0,154.0599,154.1762,154.0211,154.1375,30026.0
2024-02-29 11:15:00,158.93,159.04,158.9,158.9,21114.0,154.1278,154.2344,154.0987,154.0987,21114.0
2024-02-29 11:20:00,158.89,158.92,158.78,158.82,25297.0,154.089,154.1181,153.9823,154.0211,25297.0
2024-02-29 11:25:00,158.82,158.96,158.8,158.87,30003.0,154.0211,154.1569,154.0017,154.0696,30003.0
2024-02-29 11:30:00,158.85,158.92,158.76,158.77,25248.0,154.0502,154.1181,153.9629,153.9726,25248.0
2024-02-29 11:35:00,158.78,158.85,158.73,158.77,24564.0,153.9823,154.0502,153.9338,153.9726,24564.0
2024-02-29 11:40:00,158.76,158.83,158.67,158.71,32455.0,153.9629,154.0308,153.8756,153.9144,32455.0
2024-02-29 11:45:00,158.71,158.77,158.65,158.77,21212.0,153.9144,153.9726,153.8562,153.9726,21212.0
2024-02-29 11:50:00,158.76,158.85,158.68,158.69,24743.0,153.9629,154.0502,153.8853,153.895,24743.0
2024-02-29 11:55:00,158.69,158.75,158.63,158.69,29685.0,153.895,153.9532,153.8368,153.895,29685.0
2024-02-29 12:00:00,158.7,158.85,158.69,158.84,20901.0,153.9047,154.0502,153.895,154.0405,20901.0
2024-02-29 12:05:00,158.85,158.85,158.67,158.68,30748.0,154.0502,154.0502,153.8756,153.8853,30748.0
2024-02-29 12:10:00,158.68,158.73,158.64,158.7,27222.0,153.8853,153.9338,153.8465,153.9047,27222.0
2024-02-29 12:15:00,158.72,158.74,158.67,158.68,14298.0,153.9241,153.9435,153.8756,153.8853,14298.0
2024-02-29 12:20:00,158.7,158.74,158.65,158.72,19709.0,153.9047,153.9435,153.8562,153.9241,19709.0
2024-02-29 12:25:00,158.71,158.8,158.68,158.72,43300.0,153.9144,154.0017,153.8853,153.9241,43300.0
2024-02-29 12:30:00,158.72,158.73,158.68,158.73,37796.0,153.9241,153.9338,153.8853,153.9338,37796.0
2024-02-29 12:35:00,158.73,158.85,158.73,158.82,31080.0,153.9338,154.0502,153.9338,154.0211,31080.0
2024-02-29 12:40:00,158.83,158.87,158.78,158.81,35012.0,154.0308,154.0696,153.9823,154.0114,35012.0
2024-02-29 12:45:00,158.81,158.89,158.78,158.85,26298.0,154.0114,154.089,153.9823,154.0502,26298.0
2024-02-29 12:50:00,158.84,158.96,158.83,158.93,20093.0,154.0405,154.1569,154.0308,154.1278,20093.0
2024-02-29 12:55:00,158.93,159.0,158.91,158.97,30741.0,154.1278,154.1956,154.1084,154.1666,30741.0
2024-02-29 13:00:00,158.99,159.03,158.9,158.96,26955.0,154.1859,154.2247,154.0987,154.1569,26955.0
2024-02-29 13:05:00,158.96,158.97,158.88,158.89,12433.0,154.1569,154.1666,154.0793,154.089,12433.0
2024-02-29 13:10:00,158.9,158.93,158.85,158.91,9959.0,154.0987,154.1278,154.0502,154.1084,9959.0
2024-02-29 13:15:00,158.92,158.99,158.91,158.96,11912.0,154.1181,154.1859,154.1084,154.1569,11912.0
2024-02-29 13:20:00,158.96,158.98,158.83,158.83,12037.0,154.1569,154.1762,154.0308,154.0308,12037.0
2024-02-29 13:25:00,158.84,158.91,158.83,158.86,8955.0,154.0405,154.1084,154.0308,154.0599,8955.0
2024-02-29 13:30:00,158.86,158.91,158.85,158.9,17092.0,154.0599,154.1084,154.0502,154.0987,17092.0
2024-02-29 13:35:00,158.9,158.91,158.83,158.88,18082.0,154.0987,154.1084,154.0308,154.0793,18082.0
2024-02-29 13:40:00,158.89,158.9,158.82,158.87,19364.0,154.089,154.0987,154.0211,154.0696,19364.0
2024-02-29 13:45:00,158.88,158.9,158.81,158.81,22394.0,154.0793,154.0987,154.0114,154.0114,22394.0
2024-02-29 13:50:00,158.81,158.9,158.81,158.88,14299.0,154.0114,154.0987,154.0114,154.0793,14299.0
2024-02-29 13:55:00,158.88,158.97,158.84,158.97,21414.0,154.0793,154.1666,154.0405,154.1666,21414.0
2024-02-29 14:00:00,158.98,158.99,158.92,158.94,11707.0,154.1762,154.1859,154.1181,154.1375,11707.0
2024-02-29 14:05:00,158.93,158.99,158.88,158.94,22136.0,154.1278,154.1859,154.0793,154.1375,22136.0
2024-02-29 14:10:00,158.94,158.95,158.83,158.95,18095.0,154.1375,154.1472,154.0308,154.1472,18095.0
2024-02-29 14:15:00,158.96,158.98,158.91,158.92,18491.0,154.1569,154.1762,154.1084,154.1181,18491.0
2024-02-29 14:20:00,158.93,159.01,158.92,158.97,15887.0,154.1278,154.2053,154.1181,154.1666,15887.0
2024-02-29 14:25:00,158.97,158.98,158.84,158.87,18442.0,154.1666,154.1762,154.0405,154.0696,18442.0
2024-02-29 14:30:00,158.86,158.97,158.86,158.9,24063.0,154.0599,154.1666,154.0599,154.0987,24063.0
2024-02-29 14:35:00,158.91,158.95,158.88,158.9,19581.0,154.1084,154.1472,154.0793,154.0987,19581.0
2024-02-29 14:40:00,158.9,158.93,158.84,158.87,23868.0,154.0987,154.1278,154.0405,154.0696,23868.0
2024-02-29 14:45:00,158.87,158.9,158.81,158.86,15645.0,154.0696,154.0987,154.0114,154.0599,15645.0
2024-02-29 14:50:00,158.87,158.94,158.82,158.94,21794.0,154.0696,154.1375,154.0211,154.1375,21794.0
2024-02-29 14:55:00,158.94,159.1,158.93,159.08,29361.0,154.1375,154.2926,154.1278,154.2732,29361.0
2024-02-29 15:00:00,159.08,159.13,159.03,159.13,29340.0,154.2732,154.3217,154.2247,154.3217,29340.0
2024-02-29 15:05:00,159.13,159.17,159.06,159.09,18526.0,154.3217,154.3605,154.2538,154.2829,18526.0
2024-02-29 15:10:00,159.08,159.13,159.06,159.1,16926.0,154.2732,154.3217,154.2538,154.2926,16926.0
2024-02-29 15:15:00,159.11,159.18,159.06,159.15,16392.0,154.3023,154.3702,154.2538,154.3411,16392.0
2024-02-29 15:20:00,159.14,159.21,159.09,159.13,21896.0,154.3314,154.3993,154.2829,154.3217,21896.0
2024-02-29 15:25:00,159.13,159.28,159.13,159.2,21321.0,154.3217,154.4672,154.3217,154.3896,21321.0
2024-02-29 15:30:00,159.21,159.35,159.21,159.35,20720.0,154.3993,154.5351,154.3993,154.5351,20720.0
2024-02-29 15:35:00,159.35,159.45,159.35,159.39,24179.0,154.5351,154.632,154.5351,154.5739,24179.0
2024-02-29 15:40:00,159.39,159.46,159.35,159.41,22505.0,154.5739,154.6417,154.5351,154.5933,22505.0
2024-02-29 15:45:00,159.41,159.48,159.35,159.44,35008.0,154.5933,154.6611,154.5351,154.6223,35008.0
2024-02-29 15:50:00,159.44,159.44,159.08,159.13,118512.0,154.6223,154.6223,154.2732,154.3217,118512.0
2024-02-29 15:55:00,159.12,159.2,158.7,158.72,622213.0,154.312,154.3896,153.9047,153.9241,622213.0
2024-03-01 09:30:00,158.05,158.14,157.61,158.11,228197.0,153.2743,153.3616,152.8476,153.3325,228197.0
2024-03-01 09:35:00,158.11,158.5,158.04,158.23,65360.0,153.3325,153.7108,153.2647,153.4489,65360.0
2024-03-01 09:40:00,158.25,158.43,158.17,158.17,55237.0,153.4683,153.6429,153.3907,153.3907,55237.0
2024-03-01 09:45:00,158.17,158.29,157.99,158.06,42488.0,153.3907,153.5071,153.2162,153.284,42488.0
2024-03-01 09:50:00,158.07,158.29,157.99,158.13,31321.0,153.2937,153.5071,153.2162,153.3519,31321.0
2024-03-01 09:55:00,158.12,158.18,158.05,158.13,27857.0,153.3422,153.4004,153.2743,153.3519,27857.0
2024-03-01 10:00:00,158.16,158.31,158.0,158.02,92507.0,153.381,153.5265,153.2259,153.2453,92507.0
2024-03-01 10:05:00,158.03,158.08,157.95,158.03,26198.0,153.255,153.3034,153.1774,153.255,26198.0
2024-03-01 10:10:00,158.05,158.22,158.05,158.17,20809.0,153.2743,153.4392,153.2743,153.3907,20809.0
2024-03-01 10:15:00,158.16,158.35,158.15,158.17,30174.0,153.381,153.5653,153.3713,153.3907,30174.0
2024-03-01 10:20:00,158.18,158.3,158.16,158.25,26948.0,153.4004,153.5168,153.381,153.4683,26948.0
2024-03-01 10:25:00,158.28,158.5,158.28,158.47,23737.0,153.4974,153.7108,153.4974,153.6817,23737.0
2024-03-01 10:30:00,158.48,158.8,158.48,158.77,38661.0,153.6914,154.0017,153.6914,153.9726,38661.0
2024-03-01 10:35:00,158.77,158.77,158.57,158.6,22896.0,153.9726,153.9726,153.7786,153.8077,22896.0
2024-03-01 10:40:00,158.59,158.69,158.55,158.62,24191.0,153.798,153.895,153.7592,153.8271,24191.0
2024-03-01 10:45:00,158.62,158.75,158.58,158.58,34046.0,153.8271,153.9532,153.7883,153.7883,34046.0
2024-03-01 10:50:00,158.58,158.7,158.57,158.62,24924.0,153.7883,153.9047,153.7786,153.8271,24924.0
2024-03-01 10:55:00,158.62,158.71,158.58,158.65,27558.0,153.8271,153.9144,153.7883,153.8562,27558.0
2024-03-01 11:00:00,158.65,158.72,158.6,158.72,18099.0,153.8562,153.9241,153.8077,153.9241,18099.0
2024-03-01 11:05:00,158.71,158.85,158.71,158.79,33667.0,153.9144,154.0502,153.9144,153.992,33667.0
2024-03-01 11:10:00,158.78,158.8,158.7,158.76,22820.0,153.9823,154.0017,153.9047,153.9629,22820.0
2024-03-01 11:15:00,158.77,158.79,158.72,158.73,22964.0,153.9726,153.992,153.9241,153.9338,22964.0
2024-03-01 11:20:00,158.73,158.74,158.57,158.57,57471.0,153.9338,153.9435,153.7786,153.7786,57471.0
2024-03-01 11:25:00,158.57,158.57,158.36,158.37,27555.0,153.7786,153.7786,153.575,153.5847,27555.0
2024-03-01 11:30:00,158.36,158.36,158.17,158.22,35591.0,153.575,153.575,153.3907,153.4392,35591.0
2024-03-01 11:35:00,158.22,158.25,158.04,158.23,33178.0,153.4392,153.4683,153.2647,153.4489,33178.0
2024-03-01 11:40:00,158.23,158.57,158.22,158.55,16099.0,153.4489,153.7786,153.4392,153.7592,16099.0
2024-03-01 11:45:00,158.55,158.67,158.55,158.64,22276.0,153.7592,153.8756,153.7592,153.8465,22276.0
2024-03-01 11:50:00,158.64,158.67,158.55,158.56,19127.0,153.8465,153.8756,153.7592,153.7689,19127.0
2024-03-01 11:55:00,158.56,158.65,158.52,158.62,25731.0,153.7689,153.8562,153.7301,153.8271,25731.0
2024-03-01 12:00:00,158.62,158.67,158.6,158.64,24706.0,153.8271,153.8756,153.8077,153.8465,24706.0
2024-03-01 12:05:00,158.64,158.69,158.6,158.65,22157.0,153.8465,153.895,153.8077,153.8562,22157.0
2024-03-01 12:10:00,158.65,158.75,158.61,158.73,21093.0,153.8562,153.9532,153.8174,153.9338,21093.0
2024-03-01 12:15:00,158.73,158.84,158.69,158.83,9759.0,153.9338,154.0405,153.895,154.0308,9759.0
2024-03-01 12:20:00,158.84,158.92,158.82,158.84,19163.0,154.0405,154.1181,154.0211,154.0405,19163.0
2024-03-01 12:25:00,158.83,158.92,158.82,158.84,16992.0,154.0308,154.1181,154.0211,154.0405,16992.0
2024-03-01 12:30:00,158.84,158.86,158.81,158.84,10937.0,154.0405,154.0599,154.0114,154.0405,10937.0
2024-03-01 12:35:00,158.85,158.99,158.8,158.97,45564.0,154.0502,154.1859,154.0017,154.1666,45564.0
2024-03-01 12:40:00,158.98,158.99,158.83,158.96,37676.0,154.1762,154.1859,154.0308,154.1569,37676.0
2024-03-01 12:45:00,158.96,159.02,158.92,159.0,18443.0,154.1569,154.215,154.1181,154.1956,18443.0
2024-03-01 12:50:00,159.02,159.03,158.97,159.0,14077.0,154.215,154.2247,154.1666,154.1956,14077.0
2024-03-01 12:55:00,159.0,159.02,158.88,158.88,22646.0,154.1956,154.215,154.0793,154.0793,22646.0
2024-03-01 13:00:00,158.88,158.96,158.85,158.95,14861.0,154.0793,154.1569,154.0502,154.1472,14861.0
2024-03-01 13:05:00,158.94,158.96,158.91,158.93,13784.0,154.1375,154.1569,154.1084,154.1278,13784.0
2024-03-01 13:10:00,158.94,159.03,158.92,158.93,15732.0,154.1375,154.2247,154.1181,154.1278,15732.0
2024-03-01 13:15:00,158.92,158.97,158.87,158.88,12252.0,154.1181,154.1666,154.0696,154.0793,12252.0
2024-03-01 13:20:00,158.88,158.96,158.88,158.88,15108.0,154.0793,154.1569,154.0793,154.0793,15108.0
2024-03-01 13:25:00,158.87,158.93,158.86,158.88,16953.0,154.0696,154.1278,154.0599,154.0793,16953.0
2024-03-01 13:30:00,158.9,158.93,158.86,158.89,16810.0,154.0987,154.1278,154.0599,154.089,16810.0
2024-03-01 13:35:00,158.9,158.9,158.76,158.77,13611.0,154.0987,154.0987,153.9629,153.9726,13611.0
2024-03-01 13:40:00,158.77,158.79,158.7,158.79,23204.0,153.9726,153.992,153.9047,153.992,23204.0
2024-03-01 13:45:00,158.77,158.82,158.76,158.78,13126.0,153.9726,154.0211,153.9629,153.9823,13126.0
2024-03-01 13:50:00,158.77,158.77,158.68,158.69,13878.0,153.9726,153.9726,153.8853,153.895,13878.0
2024-03-01 13:55:00,158.69,158.79,158.69,158.74,14078.0,153.895,153.992,153.895,153.9435,14078.0
2024-03-01 14:00:00,158.75,158.86,158.74,158.82,16255.0,153.9532,154.0599,153.9435,154.0211,16255.0
2024-03-01 14:05:00,158.8,158.85,158.78,158.8,19237.0,154.0017,154.0502,153.9823,154.0017,19237.0
2024-03-01 14:10:00,158.81,158.87,158.79,158.79,16021.0,154.0114,154.0696,153.992,153.992,16021.0
2024-03-01 14:15:00,158.8,158.82,158.72,158.74,11866.0,154.0017,154.0211,153.9241,153.9435,11866.0
2024-03-01 14:20:00,158.74,158.82,158.72,158.74,19626.0,153.9435,154.0211,153.9241,153.9435,19626.0
2024-03-01 14:25:00,158.74,158.82,158.73,158.8,14603.0,153.9435,154.0211,153.9338,154.0017,14603.0
2024-03-01 14:30:00,158.81,158.82,158.68,158.71,19940.0,154.0114,154.0211,153.8853,153.9144,19940.0
2024-03-01 14:35:00,158.69,158.75,158.67,158.68,16255.0,153.895,153.9532,153.8756,153.8853,16255.0
2024-03-01 14:40:00,158.69,158.75,158.67,158.68,19226.0,153.895,153.9532,153.8756,153.8853,19226.0
2024-03-01 14:45:00,158.68,158.69,158.62,158.63,9853.0,153.8853,153.895,153.8271,153.8368,9853.0
2024-03-01 14:50:00,158.63,158.66,158.59,158.63,18961.0,153.8368,153.8659,153.798,153.8368,18961.0
2024-03-01 14:55:00,158.64,158.67,158.62,158.64,12531.0,153.8465,153.8756,153.8271,153.8465,12531.0
2024-03-01 15:00:00,158.64,158.66,158.55,158.61,46236.0,153.8465,153.8659,153.7592,153.8174,46236.0
2024-03-01 15:05:00,158.62,158.68,158.61,158.64,23220.0,153.8271,153.8853,153.8174,153.8465,23220.0
2024-03-01 15:10:00,158.63,158.7,158.6,158.67,19907.0,153.8368,153.9047,153.8077,153.8756,19907.0
2024-03-01 15:15:00,158.66,158.7,158.61,158.62,22945.0,153.8659,153.9047,153.8174,153.8271,22945.0
2024-03-01 15:20:00,158.62,158.68,158.59,158.63,35650.0,153.8271,153.8853,153.798,153.8368,35650.0
2024-03-01 15:25:00,158.61,158.7,158.6,158.67,23815.0,153.8174,153.9047,153.8077,153.8756,23815.0
2024-03-01 15:30:00,158.68,158.71,158.65,158.69,41141.0,153.8853,153.9144,153.8562,153.895,41141.0
2024-03-01 15:35:00,158.69,158.71,158.6,158.61,26753.0,153.895,153.9144,153.8077,153.8174,26753.0
2024-03-01 15:40:00,158.6,158.63,158.56,158.62,44604.0,153.8077,153.8368,153.7689,153.8271,44604.0
2024-03-01 15:45:00,158.62,158.84,158.59,158.81,44199.0,153.8271,154.0405,153.798,154.0114,44199.0
2024-03-01 15:50:00,158.81,158.87,158.76,158.78,75654.0,154.0114,154.0696,153.9629,153.9823,75654.0
2024-03-01 15:55:00,158.78,158.96,158.78,158.85,264904.0,153.9823,154.1569,153.9823,154.0502,264904.0
2024-03-04 09:30:00,157.74,158.19,157.67,158.08,157168.0,152.9737,153.4101,152.9058,153.3034,157168.0
2024-03-04 09:35:00,158.08,158.26,157.91,158.02,37612.0,153.3034,153.478,153.1386,153.2453,37612.0
2024-03-04 09:40:00,158.0,158.53,157.89,158.53,39765.0,153.2259,153.7398,153.1192,153.7398,39765.0
2024-03-04 09:45:00,158.53,158.87,158.52,158.86,28192.0,153.7398,154.0696,153.7301,154.0599,28192.0
2024-03-04 09:50:00,158.87,158.87,158.51,158.51,23676.0,154.0696,154.0696,153.7205,153.7205,23676.0
2024-03-04 09:55:00,158.53,158.76,158.52,158.76,24782.0,153.7398,153.9629,153.7301,153.9629,24782.0
2024-03-04 10:00:00,158.78,158.96,158.78,158.81,23679.0,153.9823,154.1569,153.9823,154.0114,23679.0
2024-03-04 10:05:00,158.81,158.95,158.78,158.83,23077.0,154.0114,154.1472,153.9823,154.0308,23077.0
2024-03-04 10:10:00,158.83,158.83,158.6,158.61,25140.0,154.0308,154.0308,153.8077,153.8174,25140.0
2024-03-04 10:15:00,158.63,158.79,158.63,158.78,18660.0,153.8368,153.992,153.8368,153.9823,18660.0
2024-03-04 10:20:00,158.79,158.99,158.79,158.95,23764.0,153.992,154.1859,153.992,154.1472,23764.0
2024-03-04 10:25:00,158.97,158.99,158.81,158.89,25202.0,154.1666,154.1859,154.0114,154.089,25202.0
2024-03-04 10:30:00,158.88,159.02,158.77,158.94,52432.0,154.0793,154.215,153.9726,154.1375,52432.0
2024-03-04 10:35:00,158.95,159.05,158.91,158.97,26395.0,154.1472,154.2441,154.1084,154.1666,26395.0
2024-03-04 10:40:00,158.98,159.13,158.95,159.07,24366.0,154.1762,154.3217,154.1472,154.2635,24366.0
2024-03-04 10:45:00,159.08,159.12,158.92,158.92,52647.0,154.2732,154.312,154.1181,154.1181,52647.0
2024-03-04 10:50:00,158.93,159.0,158.88,158.94,18335.0,154.1278,154.1956,154.0793,154.1375,18335.0
2024-03-04 10:55:00,158.95,159.02,158.92,159.0,43172.0,154.1472,154.215,154.1181,154.1956,43172.0
2024-03-04 11:00:00,159.0,159.23,158.95,159.22,24946.0,154.1956,154.4187,154.1472,154.409,24946.0
2024-03-04 11:05:00,159.23,159.25,159.15,159.17,23831.0,154.4187,154.4381,154.3411,154.3605,23831.0
2024-03-04 11:10:00,159.16,159.25,159.15,159.24,16677.0,154.3508,154.4381,154.3411,154.4284,16677.0
2024-03-04 11:15:00,159.25,159.25,159.16,159.25,13110.0,154.4381,154.4381,154.3508,154.4381,13110.0
2024-03-04 11:20:00,159.25,159.28,159.18,159.19,23953.0,154.4381,154.4672,154.3702,154.3799,23953.0
2024-03-04 11:25:00,159.19,159.34,159.19,159.28,16840.0,154.3799,154.5254,154.3799,154.4672,16840.0
2024-03-04 11:30:00,159.28,159.37,159.27,159.3,18898.0,154.4672,154.5545,154.4575,154.4866,18898.0
2024-03-04 11:35:00,159.3,159.32,159.24,159.25,24707.0,154.4866,154.506,154.4284,154.4381,24707.0
2024-03-04 11:40:00,159.25,159.41,159.23,159.4,19634.0,154.4381,154.5933,154.4187,154.5836,19634.0
2024-03-04 11:45:00,159.4,159.53,159.4,159.53,18452.0,154.5836,154.7096,154.5836,154.7096,18452.0
2024-03-04 11:50:00,159.54,159.6,159.52,159.55,18576.0,154.7193,154.7775,154.6999,154.729,18576.0
2024-03-04 11:55:00,159.54,159.54,159.36,159.41,43634.0,154.7193,154.7193,154.5448,154.5933,43634.0
2024-03-04 12:00:00,159.39,159.42,159.33,159.4,27585.0,154.5739,154.603,154.5157,154.5836,27585.0
2024-03-04 12:05:00,159.41,159.43,159.33,159.37,10692.0,154.5933,154.6127,154.5157,154.5545,10692.0
2024-03-04 12:10:00,159.35,159.46,159.35,159.44,14790.0,154.5351,154.6417,154.5351,154.6223,14790.0
2024-03-04 12:15:00,159.44,159.45,159.31,159.4,30889.0,154.6223,154.632,154.4963,154.5836,30889.0
2024-03-04 12:20:00,159.38,159.38,159.31,159.34,15285.0,154.5642,154.5642,154.4963,154.5254,15285.0
2024-03-04 12:25:00,159.34,159.4,159.31,159.38,12081.0,154.5254,154.5836,154.4963,154.5642,12081.0
2024-03-04 12:30:00,159.38,159.46,159.29,159.44,14737.0,154.5642,154.6417,154.4769,154.6223,14737.0
2024-03-04 12:35:00,159.44,159.47,159.41,159.44,8646.0,154.6223,154.6514,154.5933,154.6223,8646.0
2024-03-04 12:40:00,159.45,159.54,159.4,159.54,14570.0,154.632,154.7193,154.5836,154.7193,14570.0
2024-03-04 12:45:00,159.52,159.55,159.47,159.52,13734.0,154.6999,154.729,154.6514,154.6999,13734.0
2024-03-04 12:50:00,159.54,159.58,159.52,159.57,14268.0,154.7193,154.7581,154.6999,154.7484,14268.0
2024-03-04 12:55:00,159.58,159.59,159.52,159.56,11408.0,154.7581,154.7678,154.6999,154.7387,11408.0
2024-03-04 13:00:00,159.56,159.57,159.47,159.48,13071.0,154.7387,154.7484,154.6514,154.6611,13071.0
2024-03-04 13:05:00,159.47,159.54,159.47,159.5,11484.0,154.6514,154.7193,154.6514,154.6805,11484.0
2024-03-04 13:10:00,159.5,159.53,159.47,159.47,17550.0,154.6805,154.7096,154.6514,154.6514,17550.0
2024-03-04 13:15:00,159.47,159.52,159.44,159.51,9510.0,154.6514,154.6999,154.6223,154.6902,9510.0
2024-03-04 13:20:00,159.51,159.54,159.44,159.48,25765.0,154.6902,154.7193,154.6223,154.6611,25765.0
2024-03-04 13:25:00,159.47,159.48,159.36,159.4,13160.0,154.6514,154.6611,154.5448,154.5836,13160.0
2024-03-04 13:30:00,159.4,159.4,159.24,159.27,12377.0,154.5836,154.5836,154.4284,154.4575,12377.0
2024-03-04 13:35:00,159.28,159.3,159.26,159.26,9708.0,154.4672,154.4866,154.4478,154.4478,9708.0
2024-03-04 13:40:00,159.27,159.32,159.26,159.3,13762.0,154.4575,154.506,154.4478,154.4866,13762.0
2024-03-04 13:45:00,159.31,159.4,159.24,159.26,59495.0,154.4963,154.5836,154.4284,154.4478,59495.0
2024-03-04 13:50:00,159.27,159.36,159.26,159.31,11293.0,154.4575,154.5448,154.4478,154.4963,11293.0
2024-03-04 13:55:00,159.3,159.31,159.25,159.26,16874.0,154.4866,154.4963,154.4381,154.4478,16874.0
2024-03-04 14:00:00,159.26,159.29,159.22,159.23,13798.0,154.4478,154.4769,154.409,154.4187,13798.0
2024-03-04 14:05:00,159.22,159.28,159.21,159.22,16115.0,154.409,154.4672,154.3993,154.409,16115.0
2024-03-04 14:10:00,159.23,159.25,159.16,159.22,10477.0,154.4187,154.4381,154.3508,154.409,10477.0
2024-03-04 14:15:00,159.22,159.27,159.2,159.24,15494.0,154.409,154.4575,154.3896,154.4284,15494.0
2024-03-04 14:20:00,159.22,159.24,159.16,159.24,8910.0,154.409,154.4284,154.3508,154.4284,8910.0
2024-03-04 14:25:00,159.24,159.25,159.19,159.21,12334.0,154.4284,154.4381,154.3799,154.3993,12334.0
2024-03-04 14:30:00,159.21,159.23,159.16,159.17,17801.0,154.3993,154.4187,154.3508,154.3605,17801.0
2024-03-04 14:35:00,159.17,159.42,159.15,159.42,25258.0,154.3605,154.603,154.3411,154.603,25258.0
2024-03-04 14:40:00,159.45,159.46,159.35,159.38,26191.0,154.632,154.6417,154.5351,154.5642,26191.0
2024-03-04 14:45:00,159.38,159.39,159.22,159.3,24345.0,154.5642,154.5739,154.409,154.4866,24345.0
2024-03-04 14:50:00,159.31,159.45,159.31,159.44,13892.0,154.4963,154.632,154.4963,154.6223,13892.0
2024-03-04 14:55:00,159.43,159.49,159.39,159.41,8195.0,154.6127,154.6708,154.5739,154.5933,8195.0
2024-03-04 15:00:00,159.4,159.48,159.37,159.46,16470.0,154.5836,154.6611,154.5545,154.6417,16470.0
2024-03-04 15:05:00,159.46,159.56,159.44,159.52,20658.0,154.6417,154.7387,154.6223,154.6999,20658.0
2024-03-04 15:10:00,159.53,159.53,159.44,159.45,15212.0,154.7096,154.7096,154.6223,154.632,15212.0
2024-03-04 15:15:00,159.43,159.49,159.39,159.4,16597.0,154.6127,154.6708,154.5739,154.5836,16597.0
2024-03-04 15:20:00,159.39,159.46,159.37,159.4,19933.0,154.5739,154.6417,154.5545,154.5836,19933.0
2024-03-04 15:25:00,159.42,159.45,159.39,159.41,14603.0,154.603,154.632,154.5739,154.5933,14603.0
2024-03-04 15:30:00,159.43,159.62,159.42,159.59,26412.0,154.6127,154.7969,154.603,154.7678,26412.0
2024-03-04 15:35:00,159.59,159.62,159.39,159.47,21324.0,154.7678,154.7969,154.5739,154.6514,21324.0
2024-03-04 15:40:00,159.47,159.58,159.46,159.55,25968.0,154.6514,154.7581,154.6417,154.729,25968.0
2024-03-04 15:45:00,159.54,159.6,159.47,159.6,52094.0,154.7193,154.7775,154.6514,154.7775,52094.0
2024-03-04 15:50:00,159.6,159.76,159.56,159.6,90533.0,154.7775,154.9327,154.7387,154.7775,90533.0
2024-03-04 15:55:00,159.61,159.62,159.5,159.61,201267.0,154.7872,154.7969,154.6805,154.7872,201267.0
2024-03-05 09:30:00,159.46,159.8,159.35,159.63,130691.0,154.6417,154.9715,154.5351,154.8066,130691.0
2024-03-05 09:35:00,159.61,159.71,158.8,158.8,42490.0,154.7872,154.8842,154.0017,154.0017,42490.0
2024-03-05 09:40:00,158.8,159.07,158.78,158.93,34338.0,154.0017,154.2635,153.9823,154.1278,34338.0
2024-03-05 09:45:00,158.92,159.46,158.92,159.31,37518.0,154.1181,154.6417,154.1181,154.4963,37518.0
2024-03-05 09:50:00,159.37,159.4,159.1,159.15,32045.0,154.5545,154.5836,154.2926,154.3411,32045.0
2024-03-05 09:55:00,159.14,159.24,159.07,159.22,26762.0,154.3314,154.4284,154.2635,154.409,26762.0
2024-03-05 10:00:00,159.26,159.47,159.17,159.4,40524.0,154.4478,154.6514,154.3605,154.5836,40524.0
2024-03-05 10:05:00,159.4,159.41,159.22,159.29,44359.0,154.5836,154.5933,154.409,154.4769,44359.0
2024-03-05 10:10:00,159.28,159.34,159.14,159.27,27428.0,154.4672,154.5254,154.3314,154.4575,27428.0
2024-03-05 10:15:00,159.26,159.73,159.25,159.71,27266.0,154.4478,154.9036,154.4381,154.8842,27266.0
2024-03-05 10:20:00,159.71,159.8,159.6,159.6,26089.0,154.8842,154.9715,154.7775,154.7775,26089.0
2024-03-05 10:25:00,159.58,159.74,159.52,159.73,45443.0,154.7581,154.9133,154.6999,154.9036,45443.0
2024-03-05 10:30:00,159.74,159.9,159.69,159.84,40921.0,154.9133,155.0685,154.8648,155.0103,40921.0
2024-03-05 10:35:00,159.82,159.82,159.69,159.71,25074.0,154.9909,154.9909,154.8648,154.8842,25074.0
2024-03-05 10:40:00,159.7,159.91,159.69,159.88,32807.0,154.8745,155.0781,154.8648,155.0491,32807.0
2024-03-05 10:45:00,159.88,159.9,159.74,159.76,29538.0,155.0491,155.0685,154.9133,154.9327,29538.0
2024-03-05 10:50:00,159.76,159.84,159.63,159.67,20602.0,154.9327,155.0103,154.8066,154.8454,20602.0
2024-03-05 10:55:00,159.66,159.71,159.62,159.68,26737.0,154.8357,154.8842,154.7969,154.8551,26737.0
2024-03-05 11:00:00,159.69,159.7,159.44,159.46,20793.0,154.8648,154.8745,154.6223,154.6417,20793.0
2024-03-05 11:05:00,159.47,159.56,159.44,159.53,25250.0,154.6514,154.7387,154.6223,154.7096,25250.0
2024-03-05 11:10:00,159.54,159.62,159.49,159.59,22538.0,154.7193,154.7969,154.6708,154.7678,22538.0
2024-03-05 11:15:00,159.59,159.63,159.48,159.49,26533.0,154.7678,154.8066,154.6611,154.6708,26533.0
2024-03-05 11:20:00,159.51,159.52,159.2,159.42,36443.0,154.6902,154.6999,154.3896,154.603,36443.0
2024-03-05 11:25:00,159.41,159.53,159.4,159.47,27798.0,154.5933,154.7096,154.5836,154.6514,27798.0
2024-03-05 11:30:00,159.47,159.55,159.39,159.43,24773.0,154.6514,154.729,154.5739,154.6127,24773.0
2024-03-05 11:35:00,159.43,159.51,159.41,159.42,14198.0,154.6127,154.6902,154.5933,154.603,14198.0
2024-03-05 11:40:00,159.42,159.44,159.21,159.26,21038.0,154.603,154.6223,154.3993,154.4478,21038.0
2024-03-05 11:45:00,159.26,159.33,159.23,159.24,28986.0,154.4478,154.5157,154.4187,154.4284,28986.0
2024-03-05 11:50:00,159.24,159.37,159.17,159.33,23773.0,154.4284,154.5545,154.3605,154.5157,23773.0
2024-03-05 11:55:00,159.34,159.34,159.26,159.33,25230.0,154.5254,154.5254,154.4478,154.5157,25230.0
2024-03-05 12:00:00,159.34,159.37,159.13,159.17,53501.0,154.5254,154.5545,154.3217,154.3605,53501.0
2024-03-05 12:05:00,159.17,159.25,159.15,159.23,13806.0,154.3605,154.4381,154.3411,154.4187,13806.0
2024-03-05 12:10:00,159.24,159.26,159.18,159.19,8842.0,154.4284,154.4478,154.3702,154.3799,8842.0
2024-03-05 12:15:00,159.19,159.24,159.17,159.21,10824.0,154.3799,154.4284,154.3605,154.3993,10824.0
2024-03-05 12:20:00,159.22,159.25,159.11,159.15,30041.0,154.409,154.4381,154.3023,154.3411,30041.0
2024-03-05 12:25:00,159.16,159.16,159.07,159.12,23018.0,154.3508,154.3508,154.2635,154.312,23018.0
2024-03-05 12:30:00,159.11,159.17,159.07,159.12,28833.0,154.3023,154.3605,154.2635,154.312,28833.0
2024-03-05 12:35:00,159.12,159.18,159.01,159.01,29784.0,154.312,154.3702,154.2053,154.2053,29784.0
2024-03-05 12:40:00,159.03,159.08,158.97,159.08,20055.0,154.2247,154.2732,154.1666,154.2732,20055.0
2024-03-05 12:45:00,159.09,159.26,159.09,159.19,10697.0,154.2829,154.4478,154.2829,154.3799,10697.0
2024-03-05 12:50:00,159.19,159.27,159.13,159.26,12257.0,154.3799,154.4575,154.3217,154.4478,12257.0
2024-03-05 12:55:00,159.27,159.34,159.25,159.32,16984.0,154.4575,154.5254,154.4381,154.506,16984.0
2024-03-05 13:00:00,159.32,159.44,159.32,159.42,23431.0,154.506,154.6223,154.506,154.603,23431.0
2024-03-05 13:05:00,159.42,159.59,159.38,159.59,20471.0,154.603,154.7678,154.5642,154.7678,20471.0
2024-03-05 13:10:00,159.59,159.66,159.56,159.66,31355.0,154.7678,154.8357,154.7387,154.8357,31355.0
2024-03-05 13:15:00,159.66,159.69,159.61,159.64,27542.0,154.8357,154.8648,154.7872,154.8163,27542.0
2024-03-05 13:20:00,159.65,159.76,159.64,159.72,24155.0,154.826,154.9327,154.8163,154.8939,24155.0
2024-03-05 13:25:00,159.71,159.9,159.67,159.89,32050.0,154.8842,155.0685,154.8454,155.0588,32050.0
2024-03-05 13:30:00,159.89,159.95,159.84,159.94,40027.0,155.0588,155.1169,155.0103,155.1072,40027.0
2024-03-05 13:35:00,159.94,159.96,159.85,159.87,23695.0,155.1072,155.1266,155.02,155.0394,23695.0
2024-03-05 13:40:00,159.88,159.94,159.82,159.86,29607.0,155.0491,155.1072,154.9909,155.0297,29607.0
2024-03-05 13:45:00,159.85,159.93,159.84,159.9,44039.0,155.02,155.0975,155.0103,155.0685,44039.0
2024-03-05 13:50:00,159.9,159.99,159.86,159.97,51501.0,155.0685,155.1557,155.0297,155.1363,51501.0
2024-03-05 13:55:00,159.97,159.99,159.8,159.81,32340.0,155.1363,155.1557,154.9715,154.9812,32340.0
2024-03-05 14:00:00,159.81,159.82,159.58,159.58,21216.0,154.9812,154.9909,154.7581,154.7581,21216.0
2024-03-05 14:05:00,159.57,159.72,159.51,159.68,21667.0,154.7484,154.8939,154.6902,154.8551,21667.0
2024-03-05 14:10:00,159.67,159.68,159.56,159.59,18986.0,154.8454,154.8551,154.7387,154.7678,18986.0
2024-03-05 14:15:00,159.62,159.74,159.62,159.72,25332.0,154.7969,154.9133,154.7969,154.8939,25332.0
2024-03-05 14:20:00,159.72,159.77,159.7,159.74,13250.0,154.8939,154.9424,154.8745,154.9133,13250.0
2024-03-05 14:25:00,159.72,159.73,159.65,159.69,25258.0,154.8939,154.9036,154.826,154.8648,25258.0
2024-03-05 14:30:00,159.7,159.7,159.5,159.52,22253.0,154.8745,154.8745,154.6805,154.6999,22253.0
2024-03-05 14:35:00,159.52,159.57,159.47,159.56,11725.0,154.6999,154.7484,154.6514,154.7387,11725.0
2024-03-05 14:40:00,159.56,159.56,159.44,159.44,11818.0,154.7387,154.7387,154.6223,154.6223,11818.0
2024-03-05 14:45:00,159.44,159.44,159.25,159.27,20454.0,154.6223,154.6223,154.4381,154.4575,20454.0
2024-03-05 14:50:00,159.28,159.37,159.28,159.28,14406.0,154.4672,154.5545,154.4672,154.4672,14406.0
2024-03-05 14:55:00,159.29,159.38,159.28,159.38,21622.0,154.4769,154.5642,154.4672,154.5642,21622.0
2024-03-05 15:00:00,159.37,159.39,159.31,159.38,25027.0,154.5545,154.5739,154.4963,154.5642,25027.0
2024-03-05 15:05:00,159.38,159.4,159.29,159.3,19353.0,154.5642,154.5836,154.4769,154.4866,19353.0
2024-03-05 15:10:00,159.3,159.31,159.16,159.17,29856.0,154.4866,154.4963,154.3508,154.3605,29856.0
2024-03-05 15:15:00,159.16,159.23,159.15,159.17,31837.0,154.3508,154.4187,154.3411,154.3605,31837.0
2024-03-05 15:20:00,159.18,159.27,159.11,159.22,33723.0,154.3702,154.4575,154.3023,154.409,33723.0
2024-03-05 15:25:00,159.21,159.25,159.11,159.11,29363.0,154.3993,154.4381,154.3023,154.3023,29363.0
2024-03-05 15:30:00,159.1,159.21,159.06,159.2,34385.0,154.2926,154.3993,154.2538,154.3896,34385.0
2024-03-05 15:35:00,159.2,159.23,159.13,159.17,26965.0,154.3896,154.4187,154.3217,154.3605,26965.0
2024-03-05 15:40:00,159.17,159.17,159.0,159.08,49728.0,154.3605,154.3605,154.1956,154.2732,49728.0
2024-03-05 15:45:00,159.07,159.23,159.03,159.21,47601.0,154.2635,154.4187,154.2247,154.3993,47601.0
2024-03-05 15:50:00,159.21,159.32,159.16,159.28,77289.0,154.3993,154.506,154.3508,154.4672,77289.0
2024-03-05 15:55:00,159.28,159.44,159.22,159.33,199775.0,154.4672,154.6223,154.409,154.5157,199775.0
2024-03-06 09:30:00,159.68,159.71,159.06,159.27,155053.0,154.8551,154.8842,154.2538,154.4575,155053.0
2024-03-06 09:35:00,159.14,159.35,158.94,159.17,46576.0,154.3314,154.5351,154.1375,154.3605,46576.0
2024-03-06 09:40:00,159.18,159.39,159.1,159.34,45787.0,154.3702,154.5739,154.2926,154.5254,45787.0
2024-03-06 09:45:00,159.33,159.33,159.1,159.28,39224.0,154.5157,154.5157,154.2926,154.4672,39224.0
2024-03-06 09:50:00,159.27,159.45,159.17,159.44,36501.0,154.4575,154.632,154.3605,154.6223,36501.0
2024-03-06 09:55:00,159.44,159.49,159.33,159.49,44404.0,154.6223,154.6708,154.5157,154.6708,44404.0
2024-03-06 10:00:00,159.48,159.69,159.4,159.56,74856.0,154.6611,154.8648,154.5836,154.7387,74856.0
2024-03-06 10:05:00,159.53,159.63,159.3,159.52,39681.0,154.7096,154.8066,154.4866,154.6999,39681.0
2024-03-06 10:10:00,159.49,159.49,159.28,159.3,29389.0,154.6708,154.6708,154.4672,154.4866,29389.0
2024-03-06 10:15:00,159.29,159.3,159.05,159.11,74010.0,154.4769,154.4866,154.2441,154.3023,74010.0
2024-03-06 10:20:00,159.08,159.14,158.99,159.09,51604.0,154.2732,154.3314,154.1859,154.2829,51604.0
2024-03-06 10:25:00,159.09,159.1,158.95,158.99,27656.0,154.2829,154.2926,154.1472,154.1859,27656.0
2024-03-06 10:30:00,158.99,159.08,158.93,159.06,36199.0,154.1859,154.2732,154.1278,154.2538,36199.0
2024-03-06 10:35:00,159.06,159.17,159.04,159.12,25500.0,154.2538,154.3605,154.2344,154.312,25500.0
2024-03-06 10:40:00,159.13,159.23,159.06,159.06,30521.0,154.3217,154.4187,154.2538,154.2538,30521.0
2024-03-06 10:45:00,159.06,159.06,158.96,158.97,40805.0,154.2538,154.2538,154.1569,154.1666,40805.0
2024-03-06 10:50:00,158.97,159.1,158.93,159.0,37922.0,154.1666,154.2926,154.1278,154.1956,37922.0
2024-03-06 10:55:00,159.0,159.2,158.99,159.18,30010.0,154.1956,154.3896,154.1859,154.3702,30010.0
2024-03-06 11:00:00,159.18,159.43,159.18,159.35,32580.0,154.3702,154.6127,154.3702,154.5351,32580.0
2024-03-06 11:05:00,159.34,159.38,159.28,159.29,29554.0,154.5254,154.5642,154.4672,154.4769,29554.0
2024-03-06 11:10:00,159.29,159.5,159.29,159.5,17483.0,154.4769,154.6805,154.4769,154.6805,17483.0
2024-03-06 11:15:00,159.51,159.59,159.51,159.59,22371.0,154.6902,154.7678,154.6902,154.7678,22371.0
2024-03-06 11:20:00,159.56,159.63,159.54,159.61,26239.0,154.7387,154.8066,154.7193,154.7872,26239.0
2024-03-06 11:25:00,159.61,159.71,159.55,159.62,49005.0,154.7872,154.8842,154.729,154.7969,49005.0
2024-03-06 11:30:00,159.62,159.72,159.51,159.63,78748.0,154.7969,154.8939,154.6902,154.8066,78748.0
2024-03-06 11:35:00,159.63,159.71,159.61,159.65,24370.0,154.8066,154.8842,154.7872,154.826,24370.0
2024-03-06 11:40:00,159.65,159.75,159.64,159.72,20747.0,154.826,154.923,154.8163,154.8939,20747.0
2024-03-06 11:45:00,159.71,159.74,159.66,159.71,17507.0,154.8842,154.9133,154.8357,154.8842,17507.0
2024-03-06 11:50:00,159.7,159.9,159.7,159.88,34354.0,154.8745,155.0685,154.8745,155.0491,34354.0
2024-03-06 11:55:00,159.89,159.95,159.85,159.88,20702.0,155.0588,155.1169,155.02,155.0491,20702.0
2024-03-06 12:00:00,159.89,159.91,159.8,159.83,39204.0,155.0588,155.0781,154.9715,155.0006,39204.0
2024-03-06 12:05:00,159.85,159.89,159.76,159.8,17569.0,155.02,155.0588,154.9327,154.9715,17569.0
2024-03-06 12:10:00,159.81,159.99,159.81,159.95,23619.0,154.9812,155.1557,154.9812,155.1169,23619.0
2024-03-06 12:15:00,159.95,159.96,159.75,159.76,25658.0,155.1169,155.1266,154.923,154.9327,25658.0
2024-03-06 12:20:00,159.75,159.76,159.66,159.69,34382.0,154.923,154.9327,154.8357,154.8648,34382.0
2024-03-06 12:25:00,159.7,159.76,159.64,159.67,30090.0,154.8745,154.9327,154.8163,154.8454,30090.0
2024-03-06 12:30:00,159.67,159.67,159.51,159.56,18653.0,154.8454,154.8454,154.6902,154.7387,18653.0
2024-03-06 12:35:00,159.57,159.67,159.52,159.63,20485.0,154.7484,154.8454,154.6999,154.8066,20485.0
2024-03-06 12:40:00,159.63,159.63,159.55,159.56,16479.0,154.8066,154.8066,154.729,154.7387,16479.0
2024-03-06 12:45:00,159.56,159.6,159.43,159.48,19031.0,154.7387,154.7775,154.6127,154.6611,19031.0
2024-03-06 12:50:00,159.48,159.54,159.38,159.39,22388.0,154.6611,154.7193,154.5642,154.5739,22388.0
2024-03-06 12:55:00,159.39,159.39,159.25,159.28,29172.0,154.5739,154.5739,154.4381,154.4672,29172.0
2024-03-06 13:00:00,159.28,159.29,159.21,159.25,24014.0,154.4672,154.4769,154.3993,154.4381,24014.0
2024-03-06 13:05:00,159.26,159.26,159.1,159.17,22000.0,154.4478,154.4478,154.2926,154.3605,22000.0
2024-03-06 13:10:00,159.16,159.33,159.15,159.33,26101.0,154.3508,154.5157,154.3411,154.5157,26101.0
2024-03-06 13:15:00,159.34,159.52,159.3,159.5,27899.0,154.5254,154.6999,154.4866,154.6805,27899.0
2024-03-06 13:20:00,159.5,159.58,159.48,159.48,18718.0,154.6805,154.7581,154.6611,154.6611,18718.0
2024-03-06 13:25:00,159.48,159.54,159.45,159.52,15924.0,154.6611,154.7193,154.632,154.6999,15924.0
2024-03-06 13:30:00,159.5,159.51,159.29,159.3,38146.0,154.6805,154.6902,154.4769,154.4866,38146.0
2024-03-06 13:35:00,159.31,159.37,159.24,159.31,32354.0,154.4963,154.5545,154.4284,154.4963,32354.0
2024-03-06 13:40:00,159.31,159.5,159.31,159.41,17304.0,154.4963,154.6805,154.4963,154.5933,17304.0
2024-03-06 13:45:00,159.41,159.41,159.16,159.16,31994.0,154.5933,154.5933,154.3508,154.3508,31994.0
2024-03-06 13:50:00,159.15,159.3,159.15,159.2,27018.0,154.3411,154.4866,154.3411,154.3896,27018.0
2024-03-06 13:55:00,159.2,159.26,159.17,159.23,23859.0,154.3896,154.4478,154.3605,154.4187,23859.0
2024-03-06 14:00:00,159.22,159.31,159.15,159.18,33836.0,154.409,154.4963,154.3411,154.3702,33836.0
2024-03-06 14:05:00,159.19,159.27,159.16,159.18,35821.0,154.3799,154.4575,154.3508,154.3702,35821.0
2024-03-06 14:10:00,159.17,159.19,159.07,159.08,45792.0,154.3605,154.3799,154.2635,154.2732,45792.0
2024-03-06 14:15:00,159.07,159.1,158.95,158.95,35664.0,154.2635,154.2926,154.1472,154.1472,35664.0
2024-03-06 14:20:00,158.94,159.07,158.91,159.02,22963.0,154.1375,154.2635,154.1084,154.215,22963.0
2024-03-06 14:25:00,159.02,159.15,158.95,159.13,28741.0,154.215,154.3411,154.1472,154.3217,28741.0
2024-03-06 14:30:00,159.13,159.2,159.08,159.2,37228.0,154.3217,154.3896,154.2732,154.3896,37228.0
2024-03-06 14:35:00,159.2,159.21,159.09,159.09,23274.0,154.3896,154.3993,154.2829,154.2829,23274.0
2024-03-06 14:40:00,159.09,159.18,159.06,159.06,26782.0,154.2829,154.3702,154.2538,154.2538,26782.0
2024-03-06 14:45:00,159.06,159.09,158.96,159.07,34362.0,154.2538,154.2829,154.1569,154.2635,34362.0
2024-03-06 14:50:00,159.08,159.18,159.08,159.18,24228.0,154.2732,154.3702,154.2732,154.3702,24228.0
2024-03-06 14:55:00,159.18,159.18,159.07,159.11,44638.0,154.3702,154.3702,154.2635,154.3023,44638.0
2024-03-06 15:00:00,159.11,159.27,159.09,159.2,45513.0,154.3023,154.4575,154.2829,154.3896,45513.0
2024-03-06 15:05:00,159.2,159.26,159.16,159.22,24219.0,154.3896,154.4478,154.3508,154.409,24219.0
2024-03-06 15:10:00,159.22,159.31,159.12,159.19,38293.0,154.409,154.4963,154.312,154.3799,38293.0
2024-03-06 15:15:00,159.19,159.28,159.17,159.22,36428.0,154.3799,154.4672,154.3605,154.409,36428.0
2024-03-06 15:20:00,159.24,159.25,159.14,159.17,37090.0,154.4284,154.4381,154.3314,154.3605,37090.0
2024-03-06 15:25:00,159.17,159.3,159.14,159.26,31825.0,154.3605,154.4866,154.3314,154.4478,31825.0
2024-03-06 15:30:00,159.26,159.45,159.26,159.38,32883.0,154.4478,154.632,154.4478,154.5642,32883.0
2024-03-06 15:35:00,159.38,159.46,159.36,159.42,34402.0,154.5642,154.6417,154.5448,154.603,34402.0
2024-03-06 15:40:00,159.43,159.48,159.32,159.36,35644.0,154.6127,154.6611,154.506,154.5448,35644.0
2024-03-06 15:45:00,159.36,159.5,159.33,159.45,54147.0,154.5448,154.6805,154.5157,154.632,54147.0
2024-03-06 15:50:00,159.45,159.5,159.34,159.46,88618.0,154.632,154.6805,154.5254,154.6417,88618.0
2024-03-06 15:55:00,159.47,159.66,159.44,159.58,267449.0,154.6514,154.8357,154.6223,154.7581,267449.0
2024-03-07 09:30:00,159.95,160.47,159.95,159.95,178730.0,155.1169,155.6212,155.1169,155.1169,178730.0
2024-03-07 09:35:00,159.91,159.92,159.47,159.53,28701.0,155.0781,155.0878,154.6514,154.7096,28701.0
2024-03-07 09:40:00,159.54,159.86,159.54,159.85,36028.0,154.7193,155.0297,154.7193,155.02,36028.0
2024-03-07 09:45:00,159.85,160.14,159.82,160.13,58309.0,155.02,155.3012,154.9909,155.2915,58309.0
2024-03-07 09:50:00,160.14,160.16,160.04,160.12,22926.0,155.3012,155.3206,155.2042,155.2818,22926.0
2024-03-07 09:55:00,160.13,160.36,160.11,160.36,35377.0,155.2915,155.5146,155.2721,155.5146,35377.0
2024-03-07 10:00:00,160.36,160.55,160.31,160.52,47218.0,155.5146,155.6988,155.4661,155.6697,47218.0
2024-03-07 10:05:00,160.53,160.61,160.37,160.38,51337.0,155.6794,155.757,155.5242,155.5339,51337.0
2024-03-07 10:10:00,160.38,160.51,160.37,160.38,20636.0,155.5339,155.66,155.5242,155.5339,20636.0
2024-03-07 10:15:00,160.39,160.43,160.36,160.42,18648.0,155.5436,155.5824,155.5146,155.5727,18648.0
2024-03-07 10:20:00,160.41,160.51,160.31,160.44,27536.0,155.563,155.66,155.4661,155.5921,27536.0
2024-03-07 10:25:00,160.43,160.6,160.42,160.6,19878.0,155.5824,155.7473,155.5727,155.7473,19878.0
2024-03-07 10:30:00,160.6,160.64,160.47,160.49,33110.0,155.7473,155.7861,155.6212,155.6406,33110.0
2024-03-07 10:35:00,160.5,160.55,160.4,160.44,35471.0,155.6503,155.6988,155.5533,155.5921,35471.0
2024-03-07 10:40:00,160.45,160.61,160.35,160.5,53676.0,155.6018,155.757,155.5049,155.6503,53676.0
2024-03-07 10:45:00,160.52,160.6,160.41,160.5,24702.0,155.6697,155.7473,155.563,155.6503,24702.0
2024-03-07 10:50:00,160.55,160.55,160.43,160.44,26425.0,155.6988,155.6988,155.5824,155.5921,26425.0
2024-03-07 10:55:00,160.44,160.61,160.44,160.52,24214.0,155.5921,155.757,155.5921,155.6697,24214.0
2024-03-07 11:00:00,160.52,160.55,160.47,160.5,34732.0,155.6697,155.6988,155.6212,155.6503,34732.0
2024-03-07 11:05:00,160.5,160.5,160.41,160.49,32341.0,155.6503,155.6503,155.563,155.6406,32341.0
2024-03-07 11:10:00,160.49,160.51,160.42,160.47,37147.0,155.6406,155.66,155.5727,155.6212,37147.0
2024-03-07 11:15:00,160.48,160.59,160.47,160.51,23085.0,155.6309,155.7376,155.6212,155.66,23085.0
2024-03-07 11:20:00,160.51,160.66,160.48,160.61,28609.0,155.66,155.8055,155.6309,155.757,28609.0
2024-03-07 11:25:00,160.6,160.67,160.54,160.64,22324.0,155.7473,155.8152,155.6891,155.7861,22324.0
2024-03-07 11:30:00,160.63,160.65,160.48,160.53,27938.0,155.7764,155.7958,155.6309,155.6794,27938.0
2024-03-07 11:35:00,160.53,160.64,160.5,160.58,22959.0,155.6794,155.7861,155.6503,155.7279,22959.0
2024-03-07 11:40:00,160.58,160.69,160.57,160.69,25568.0,155.7279,155.8346,155.7182,155.8346,25568.0
2024-03-07 11:45:00,160.69,160.71,160.62,160.65,23516.0,155.8346,155.854,155.7667,155.7958,23516.0
2024-03-07 11:50:00,160.66,160.7,160.57,160.59,36017.0,155.8055,155.8443,155.7182,155.7376,36017.0
2024-03-07 11:55:00,160.59,160.66,160.58,160.64,16645.0,155.7376,155.8055,155.7279,155.7861,16645.0
2024-03-07 12:00:00,160.63,160.68,160.62,160.67,16386.0,155.7764,155.8249,155.7667,155.8152,16386.0
2024-03-07 12:05:00,160.66,160.7,160.58,160.58,30887.0,155.8055,155.8443,155.7279,155.7279,30887.0
2024-03-07 12:10:00,160.57,160.64,160.54,160.58,31107.0,155.7182,155.7861,155.6891,155.7279,31107.0
2024-03-07 12:15:00,160.58,160.7,160.55,160.6,56741.0,155.7279,155.8443,155.6988,155.7473,56741.0
2024-03-07 12:20:00,160.6,160.6,160.53,160.54,32780.0,155.7473,155.7473,155.6794,155.6891,32780.0
2024-03-07 12:25:00,160.54,160.55,160.46,160.46,43627.0,155.6891,155.6988,155.6115,155.6115,43627.0
2024-03-07 12:30:00,160.47,160.65,160.45,160.6,21139.0,155.6212,155.7958,155.6018,155.7473,21139.0
2024-03-07 12:35:00,160.6,160.72,160.56,160.71,42226.0,155.7473,155.8637,155.7085,155.854,42226.0
2024-03-07 12:40:00,160.71,160.72,160.61,160.67,19023.0,155.854,155.8637,155.757,155.8152,19023.0
2024-03-07 12:45:00,160.68,160.68,160.58,160.58,32525.0,155.8249,155.8249,155.7279,155.7279,32525.0
2024-03-07 12:50:00,160.58,160.66,160.56,160.64,12418.0,155.7279,155.8055,155.7085,155.7861,12418.0
2024-03-07 12:55:00,160.64,160.64,160.55,160.58,24081.0,155.7861,155.7861,155.6988,155.7279,24081.0
2024-03-07 13:00:00,160.58,160.59,160.52,160.55,27398.0,155.7279,155.7376,155.6697,155.6988,27398.0
2024-03-07 13:05:00,160.55,160.55,160.47,160.5,36740.0,155.6988,155.6988,155.6212,155.6503,36740.0
2024-03-07 13:10:00,160.5,160.68,160.45,160.64,33057.0,155.6503,155.8249,155.6018,155.7861,33057.0
2024-03-07 13:15:00,160.64,160.7,160.56,160.58,22410.0,155.7861,155.8443,155.7085,155.7279,22410.0
2024-03-07 13:20:00,160.56,160.61,160.53,160.57,13708.0,155.7085,155.757,155.6794,155.7182,13708.0
2024-03-07 13:25:00,160.57,160.59,160.52,160.57,12761.0,155.7182,155.7376,155.6697,155.7182,12761.0
2024-03-07 13:30:00,160.58,160.61,160.53,160.59,35223.0,155.7279,155.757,155.6794,155.7376,35223.0
2024-03-07 13:35:00,160.58,160.61,160.54,160.6,16911.0,155.7279,155.757,155.6891,155.7473,16911.0
2024-03-07 13:40:00,160.6,160.68,160.49,160.66,25449.0,155.7473,155.8249,155.6406,155.8055,25449.0
2024-03-07 13:45:00,160.67,160.75,160.65,160.7,27524.0,155.8152,155.8928,155.7958,155.8443,27524.0
2024-03-07 13:50:00,160.71,160.8,160.7,160.76,22342.0,155.854,155.9413,155.8443,155.9025,22342.0
2024-03-07 13:55:00,160.76,160.8,160.72,160.73,15243.0,155.9025,155.9413,155.8637,155.8734,15243.0
2024-03-07 14:00:00,160.73,160.77,160.69,160.77,24797.0,155.8734,155.9122,155.8346,155.9122,24797.0
2024-03-07 14:05:00,160.77,160.8,160.69,160.79,29937.0,155.9122,155.9413,155.8346,155.9316,29937.0
2024-03-07 14:10:00,160.79,160.88,160.79,160.85,21357.0,155.9316,156.0188,155.9316,155.9897,21357.0
2024-03-07 14:15:00,160.87,160.91,160.83,160.85,22172.0,156.0091,156.0479,155.9703,155.9897,22172.0
2024-03-07 14:20:00,160.86,160.87,160.6,160.61,31004.0,155.9994,156.0091,155.7473,155.757,31004.0
2024-03-07 14:25:00,160.6,160.67,160.55,160.65,27293.0,155.7473,155.8152,155.6988,155.7958,27293.0
2024-03-07 14:30:00,160.65,160.65,160.58,160.6,21792.0,155.7958,155.7958,155.7279,155.7473,21792.0
2024-03-07 14:35:00,160.61,160.63,160.52,160.6,18547.0,155.757,155.7764,155.6697,155.7473,18547.0
2024-03-07 14:40:00,160.59,160.62,160.54,160.6,34321.0,155.7376,155.7667,155.6891,155.7473,34321.0
2024-03-07 14:45:00,160.6,160.6,160.44,160.47,34643.0,155.7473,155.7473,155.5921,155.6212,34643.0
2024-03-07 14:50:00,160.47,160.53,160.38,160.39,23141.0,155.6212,155.6794,155.5339,155.5436,23141.0
2024-03-07 14:55:00,160.39,160.43,160.34,160.43,44708.0,155.5436,155.5824,155.4952,155.5824,44708.0
2024-03-07 15:00:00,160.43,160.48,160.34,160.48,31679.0,155.5824,155.6309,155.4952,155.6309,31679.0
2024-03-07 15:05:00,160.48,160.49,160.38,160.4,26430.0,155.6309,155.6406,155.5339,155.5533,26430.0
2024-03-07 15:10:00,160.41,160.46,160.37,160.46,34641.0,155.563,155.6115,155.5242,155.6115,34641.0
2024-03-07 15:15:00,160.46,160.48,160.42,160.44,47223.0,155.6115,155.6309,155.5727,155.5921,47223.0
2024-03-07 15:20:00,160.45,160.59,160.42,160.59,45928.0,155.6018,155.7376,155.5727,155.7376,45928.0
2024-03-07 15:25:00,160.59,160.64,160.57,160.59,23793.0,155.7376,155.7861,155.7182,155.7376,23793.0
2024-03-07 15:30:00,160.59,160.59,160.5,160.59,52092.0,155.7376,155.7376,155.6503,155.7376,52092.0
2024-03-07 15:35:00,160.59,160.74,160.58,160.67,30715.0,155.7376,155.8831,155.7279,155.8152,30715.0
2024-03-07 15:40:00,160.67,160.84,160.66,160.84,48767.0,155.8152,155.98,155.8055,155.98,48767.0
2024-03-07 15:45:00,160.84,160.9,160.54,160.58,100584.0,155.98,156.0382,155.6891,155.7279,100584.0
2024-03-07 15:50:00,160.59,160.82,160.54,160.81,120784.0,155.7376,155.9607,155.6891,155.951,120784.0
2024-03-07 15:55:00,160.82,160.84,160.53,160.63,277234.0,155.9607,155.98,155.6794,155.7764,277234.0
2024-03-08 09:30:00,159.85,159.85,158.32,158.51,190371.0,155.02,155.02,153.5362,153.7205,190371.0
2024-03-08 09:35:00,158.49,158.78,158.29,158.69,62615.0,153.7011,153.9823,153.5071,153.895,62615.0
2024-03-08 09:40:00,158.68,159.45,158.46,159.45,72279.0,153.8853,154.632,153.672,154.632,72279.0
2024-03-08 09:45:00,159.41,159.64,159.32,159.5,45469.0,154.5933,154.8163,154.506,154.6805,45469.0
2024-03-08 09:50:00,159.51,159.73,159.38,159.7,26538.0,154.6902,154.9036,154.5642,154.8745,26538.0
2024-03-08 09:55:00,159.7,159.83,159.61,159.64,31060.0,154.8745,155.0006,154.7872,154.8163,31060.0
2024-03-08 10:00:00,159.64,159.71,159.46,159.46,44852.0,154.8163,154.8842,154.6417,154.6417,44852.0
2024-03-08 10:05:00,159.47,159.49,158.79,158.92,105395.0,154.6514,154.6708,153.992,154.1181,105395.0
2024-03-08 10:10:00,158.92,159.17,158.9,158.99,40359.0,154.1181,154.3605,154.0987,154.1859,40359.0
2024-03-08 10:15:00,158.98,159.04,158.68,158.85,82946.0,154.1762,154.2344,153.8853,154.0502,82946.0
2024-03-08 10:20:00,158.87,159.05,158.83,158.91,25680.0,154.0696,154.2441,154.0308,154.1084,25680.0
2024-03-08 10:25:00,158.92,159.04,158.88,158.94,23686.0,154.1181,154.2344,154.0793,154.1375,23686.0
2024-03-08 10:30:00,158.94,159.11,158.91,158.96,30166.0,154.1375,154.3023,154.1084,154.1569,30166.0
2024-03-08 10:35:00,158.97,159.12,158.94,159.03,27244.0,154.1666,154.312,154.1375,154.2247,27244.0
2024-03-08 10:40:00,159.02,159.08,158.91,159.06,61836.0,154.215,154.2732,154.1084,154.2538,61836.0
2024-03-08 10:45:00,159.07,159.24,159.02,159.02,32793.0,154.2635,154.4284,154.215,154.215,32793.0
2024-03-08 10:50:00,159.03,159.06,158.83,158.92,45795.0,154.2247,154.2538,154.0308,154.1181,45795.0
2024-03-08 10:55:00,158.91,159.14,158.91,159.12,21785.0,154.1084,154.3314,154.1084,154.312,21785.0
2024-03-08 11:00:00,159.13,159.34,159.1,159.27,36304.0,154.3217,154.5254,154.2926,154.4575,36304.0
2024-03-08 11:05:00,159.28,159.39,159.14,159.39,42471.0,154.4672,154.5739,154.3314,154.5739,42471.0
2024-03-08 11:10:00,159.36,159.41,159.15,159.37,27992.0,154.5448,154.5933,154.3411,154.5545,27992.0
2024-03-08 11:15:00,159.38,159.64,159.36,159.61,56432.0,154.5642,154.8163,154.5448,154.7872,56432.0
2024-03-08 11:20:00,159.61,159.7,159.56,159.66,50012.0,154.7872,154.8745,154.7387,154.8357,50012.0
2024-03-08 11:25:00,159.65,159.92,159.61,159.91,32862.0,154.826,155.0878,154.7872,155.0781,32862.0
2024-03-08 11:30:00,159.92,160.33,159.92,160.11,46546.0,155.0878,155.4855,155.0878,155.2721,46546.0
2024-03-08 11:35:00,160.12,160.15,159.88,160.04,30881.0,155.2818,155.3109,155.0491,155.2042,30881.0
2024-03-08 11:40:00,160.03,160.03,159.67,159.67,35964.0,155.1945,155.1945,154.8454,154.8454,35964.0
2024-03-08 11:45:00,159.67,160.04,159.65,159.92,26068.0,154.8454,155.2042,154.826,155.0878,26068.0
2024-03-08 11:50:00,159.92,160.08,159.89,160.06,16960.0,155.0878,155.243,155.0588,155.2236,16960.0
2024-03-08 11:55:00,160.06,160.1,159.92,160.08,26168.0,155.2236,155.2624,155.0878,155.243,26168.0
2024-03-08 12:00:00,160.1,160.26,160.1,160.26,20368.0,155.2624,155.4176,155.2624,155.4176,20368.0
2024-03-08 12:05:00,160.27,160.37,160.19,160.37,17938.0,155.4273,155.5242,155.3497,155.5242,17938.0
2024-03-08 12:10:00,160.37,160.47,160.33,160.37,30130.0,155.5242,155.6212,155.4855,155.5242,30130.0
2024-03-08 12:15:00,160.37,160.56,160.34,160.55,39512.0,155.5242,155.7085,155.4952,155.6988,39512.0
2024-03-08 12:20:00,160.55,160.57,160.46,160.5,20552.0,155.6988,155.7182,155.6115,155.6503,20552.0
2024-03-08 12:25:00,160.5,160.51,160.37,160.43,11633.0,155.6503,155.66,155.5242,155.5824,11633.0
2024-03-08 12:30:00,160.42,160.56,160.36,160.56,22270.0,155.5727,155.7085,155.5146,155.7085,22270.0
2024-03-08 12:35:00,160.59,160.6,160.41,160.53,13276.0,155.7376,155.7473,155.563,155.6794,13276.0
2024-03-08 12:40:00,160.52,160.59,160.47,160.49,9889.0,155.6697,155.7376,155.6212,155.6406,9889.0
2024-03-08 12:45:00,160.48,160.53,160.42,160.48,12618.0,155.6309,155.6794,155.5727,155.6309,12618.0
2024-03-08 12:50:00,160.49,160.51,160.33,160.34,17565.0,155.6406,155.66,155.4855,155.4952,17565.0
2024-03-08 12:55:00,160.34,160.54,160.28,160.52,23945.0,155.4952,155.6891,155.437,155.6697,23945.0
2024-03-08 13:00:00,160.52,160.58,160.43,160.5,17228.0,155.6697,155.7279,155.5824,155.6503,17228.0
2024-03-08 13:05:00,160.49,160.57,160.44,160.55,27826.0,155.6406,155.7182,155.5921,155.6988,27826.0
2024-03-08 13:10:00,160.54,160.62,160.5,160.59,16533.0,155.6891,155.7667,155.6503,155.7376,16533.0
2024-03-08 13:15:00,160.59,160.69,160.59,160.67,18111.0,155.7376,155.8346,155.7376,155.8152,18111.0
2024-03-08 13:20:00,160.67,160.77,160.65,160.76,27213.0,155.8152,155.9122,155.7958,155.9025,27213.0
2024-03-08 13:25:00,160.75,160.8,160.73,160.8,25646.0,155.8928,155.9413,155.8734,155.9413,25646.0
2024-03-08 13:30:00,160.83,160.85,160.74,160.74,28659.0,155.9703,155.9897,155.8831,155.8831,28659.0
2024-03-08 13:35:00,160.73,160.78,160.69,160.69,25656.0,155.8734,155.9219,155.8346,155.8346,25656.0
2024-03-08 13:40:00,160.71,160.76,160.65,160.74,21933.0,155.854,155.9025,155.7958,155.8831,21933.0
2024-03-08 13:45:00,160.74,160.79,160.72,160.78,17239.0,155.8831,155.9316,155.8637,155.9219,17239.0
2024-03-08 13:50:00,160.78,160.84,160.72,160.77,19413.0,155.9219,155.98,155.8637,155.9122,19413.0
2024-03-08 13:55:00,160.77,160.86,160.73,160.83,25691.0,155.9122,155.9994,155.8734,155.9703,25691.0
2024-03-08 14:00:00,160.83,160.87,160.79,160.87,15521.0,155.9703,156.0091,155.9316,156.0091,15521.0
2024-03-08 14:05:00,160.87,160.89,160.8,160.8,15334.0,156.0091,156.0285,155.9413,155.9413,15334.0
2024-03-08 14:10:00,160.8,160.9,160.79,160.9,16811.0,155.9413,156.0382,155.9316,156.0382,16811.0
2024-03-08 14:15:00,160.9,160.94,160.86,160.91,22177.0,156.0382,156.077,155.9994,156.0479,22177.0
2024-03-08 14:20:00,160.94,161.11,160.94,161.08,110108.0,156.077,156.2419,156.077,156.2128,110108.0
2024-03-08 14:25:00,161.09,161.12,161.02,161.04,18571.0,156.2225,156.2516,156.1546,156.174,18571.0
2024-03-08 14:30:00,161.03,161.05,160.96,160.99,19220.0,156.1643,156.1837,156.0964,156.1255,19220.0
2024-03-08 14:35:00,160.99,161.08,160.97,160.98,20210.0,156.1255,156.2128,156.1061,156.1158,20210.0
2024-03-08 14:40:00,160.98,161.09,160.96,161.09,29962.0,156.1158,156.2225,156.0964,156.2225,29962.0
2024-03-08 14:45:00,161.09,161.13,161.01,161.02,23007.0,156.2225,156.2613,156.1449,156.1546,23007.0
2024-03-08 14:50:00,161.02,161.25,161.01,161.23,37542.0,156.1546,156.3777,156.1449,156.3583,37542.0
2024-03-08 14:55:00,161.24,161.25,161.05,161.12,27010.0,156.368,156.3777,156.1837,156.2516,27010.0
2024-03-08 15:00:00,161.12,161.2,161.05,161.11,37595.0,156.2516,156.3292,156.1837,156.2419,37595.0
2024-03-08 15:05:00,161.11,161.18,161.09,161.12,18121.0,156.2419,156.3098,156.2225,156.2516,18121.0
2024-03-08 15:10:00,161.12,161.13,160.87,160.87,25478.0,156.2516,156.2613,156.0091,156.0091,25478.0
2024-03-08 15:15:00,160.89,160.93,160.82,160.84,19728.0,156.0285,156.0673,155.9607,155.98,19728.0
2024-03-08 15:20:00,160.81,160.87,160.78,160.78,20435.0,155.951,156.0091,155.9219,155.9219,20435.0
2024-03-08 15:25:00,160.78,160.79,160.61,160.64,34285.0,155.9219,155.9316,155.757,155.7861,34285.0
2024-03-08 15:30:00,160.61,160.71,160.6,160.7,29741.0,155.757,155.854,155.7473,155.8443,29741.0
2024-03-08 15:35:00,160.66,160.69,160.61,160.61,33790.0,155.8055,155.8346,155.757,155.757,33790.0
2024-03-08 15:40:00,160.62,160.67,160.55,160.57,30411.0,155.7667,155.8152,155.6988,155.7182,30411.0
2024-03-08 15:45:00,160.57,160.6,160.47,160.48,52948.0,155.7182,155.7473,155.6212,155.6309,52948.0
2024-03-08 15:50:00,160.49,160.77,160.49,160.65,68955.0,155.6406,155.9122,155.6406,155.7958,68955.0
2024-03-08 15:55:00,160.65,160.7,160.26,160.32,286928.0,155.7958,155.8443,155.4176,155.4758,286928.0
2024-03-11 09:30:00,161.34,162.62,161.29,161.86,487894.0,156.4649,157.7063,156.4164,156.9692,487894.0
2024-03-11 09:35:00,161.89,162.18,161.56,161.58,77208.0,156.9983,157.2796,156.6783,156.6977,77208.0
2024-03-11 09:40:00,161.55,161.84,161.27,161.72,46528.0,156.6686,156.9498,156.3971,156.8335,46528.0
2024-03-11 09:45:00,161.72,161.93,161.51,161.81,52899.0,156.8335,157.0371,156.6298,156.9207,52899.0
2024-03-11 09:50:00,161.81,161.88,161.67,161.78,33196.0,156.9207,156.9886,156.785,156.8916,33196.0
2024-03-11 09:55:00,161.8,161.88,161.5,161.86,30160.0,156.911,156.9886,156.6201,156.9692,30160.0
2024-03-11 10:00:00,161.84,161.9,161.59,161.68,46751.0,156.9498,157.008,156.7074,156.7947,46751.0
2024-03-11 10:05:00,161.65,161.65,161.42,161.47,23699.0,156.7656,156.7656,156.5425,156.591,23699.0
2024-03-11 10:10:00,161.45,161.46,161.13,161.26,44149.0,156.5716,156.5813,156.2613,156.3874,44149.0
2024-03-11 10:15:00,161.25,161.41,161.18,161.37,41767.0,156.3777,156.5328,156.3098,156.494,41767.0
2024-03-11 10:20:00,161.38,161.38,161.12,161.13,27958.0,156.5037,156.5037,156.2516,156.2613,27958.0
2024-03-11 10:25:00,161.11,161.15,161.01,161.14,42588.0,156.2419,156.2807,156.1449,156.271,42588.0
2024-03-11 10:30:00,161.13,161.19,160.89,161.0,39431.0,156.2613,156.3195,156.0285,156.1352,39431.0
2024-03-11 10:35:00,160.99,161.12,160.95,161.03,32416.0,156.1255,156.2516,156.0867,156.1643,32416.0
2024-03-11 10:40:00,161.03,161.05,160.89,160.95,40824.0,156.1643,156.1837,156.0285,156.0867,40824.0
2024-03-11 10:45:00,160.93,161.05,160.88,160.98,22397.0,156.0673,156.1837,156.0188,156.1158,22397.0
2024-03-11 10:50:00,160.97,161.02,160.81,160.95,17540.0,156.1061,156.1546,155.951,156.0867,17540.0
2024-03-11 10:55:00,160.97,161.39,160.96,161.36,59165.0,156.1061,156.5134,156.0964,156.4843,59165.0
2024-03-11 11:00:00,161.36,161.39,161.23,161.24,46369.0,156.4843,156.5134,156.3583,156.368,46369.0
2024-03-11 11:05:00,161.23,161.24,160.99,161.17,36044.0,156.3583,156.368,156.1255,156.3001,36044.0
2024-03-11 11:10:00,161.17,161.28,160.98,161.13,40113.0,156.3001,156.4068,156.1158,156.2613,40113.0
2024-03-11 11:15:00,161.12,161.35,161.1,161.3,74055.0,156.2516,156.4746,156.2322,156.4261,74055.0
2024-03-11 11:20:00,161.3,161.37,161.29,161.35,17446.0,156.4261,156.494,156.4164,156.4746,17446.0
2024-03-11 11:25:00,161.37,161.4,161.11,161.24,64733.0,156.494,156.5231,156.2419,156.368,64733.0
2024-03-11 11:30:00,161.25,161.46,161.17,161.35,56886.0,156.3777,156.5813,156.3001,156.4746,56886.0
2024-03-11 11:35:00,161.37,161.49,161.36,161.44,28641.0,156.494,156.6104,156.4843,156.5619,28641.0
2024-03-11 11:40:00,161.4,161.48,161.39,161.44,16243.0,156.5231,156.6007,156.5134,156.5619,16243.0
2024-03-11 11:45:00,161.44,161.5,161.39,161.43,18189.0,156.5619,156.6201,156.5134,156.5522,18189.0
2024-03-11 11:50:00,161.43,161.48,161.37,161.38,21361.0,156.5522,156.6007,156.494,156.5037,21361.0
2024-03-11 11:55:00,161.37,161.49,161.37,161.49,17392.0,156.494,156.6104,156.494,156.6104,17392.0
2024-03-11 12:00:00,161.48,161.59,161.32,161.32,29524.0,156.6007,156.7074,156.4455,156.4455,29524.0
2024-03-11 12:05:00,161.31,161.33,161.14,161.29,11274.0,156.4358,156.4552,156.271,156.4164,11274.0
2024-03-11 12:10:00,161.3,161.4,161.29,161.34,17073.0,156.4261,156.5231,156.4164,156.4649,17073.0
2024-03-11 12:15:00,161.35,161.38,161.32,161.32,21276.0,156.4746,156.5037,156.4455,156.4455,21276.0
2024-03-11 12:20:00,161.3,161.41,161.28,161.34,17284.0,156.4261,156.5328,156.4068,156.4649,17284.0
2024-03-11 12:25:00,161.35,161.41,161.3,161.36,24451.0,156.4746,156.5328,156.4261,156.4843,24451.0
2024-03-11 12:30:00,161.37,161.53,161.36,161.42,19426.0,156.494,156.6492,156.4843,156.5425,19426.0
2024-03-11 12:35:00,161.42,161.43,161.32,161.34,19464.0,156.5425,156.5522,156.4455,156.4649,19464.0
2024-03-11 12:40:00,161.35,161.54,161.32,161.49,23267.0,156.4746,156.6589,156.4455,156.6104,23267.0
2024-03-11 12:45:00,161.52,161.56,161.42,161.42,13893.0,156.6395,156.6783,156.5425,156.5425,13893.0
2024-03-11 12:50:00,161.41,161.48,161.41,161.47,10042.0,156.5328,156.6007,156.5328,156.591,10042.0
2024-03-11 12:55:00,161.47,161.59,161.45,161.5,26232.0,156.591,156.7074,156.5716,156.6201,26232.0
2024-03-11 13:00:00,161.5,161.56,161.42,161.48,25682.0,156.6201,156.6783,156.5425,156.6007,25682.0
2024-03-11 13:05:00,161.47,161.53,161.38,161.41,18335.0,156.591,156.6492,156.5037,156.5328,18335.0
2024-03-11 13:10:00,161.42,161.46,161.24,161.25,17090.0,156.5425,156.5813,156.368,156.3777,17090.0
2024-03-11 13:15:00,161.25,161.41,161.25,161.4,20442.0,156.3777,156.5328,156.3777,156.5231,20442.0
2024-03-11 13:20:00,161.4,161.48,161.37,161.43,19052.0,156.5231,156.6007,156.494,156.5522,19052.0
2024-03-11 13:25:00,161.44,161.55,161.42,161.54,19630.0,156.5619,156.6686,156.5425,156.6589,19630.0
2024-03-11 13:30:00,161.56,161.68,161.56,161.66,26691.0,156.6783,156.7947,156.6783,156.7753,26691.0
2024-03-11 13:35:00,161.66,161.7,161.59,161.63,29074.0,156.7753,156.8141,156.7074,156.7462,29074.0
2024-03-11 13:40:00,161.64,161.74,161.63,161.7,21184.0,156.7559,156.8529,156.7462,156.8141,21184.0
2024-03-11 13:45:00,161.7,161.78,161.66,161.66,46897.0,156.8141,156.8916,156.7753,156.7753,46897.0
2024-03-11 13:50:00,161.65,161.68,161.58,161.61,52218.0,156.7656,156.7947,156.6977,156.7268,52218.0
2024-03-11 13:55:00,161.6,161.7,161.59,161.7,19978.0,156.7171,156.8141,156.7074,156.8141,19978.0
2024-03-11 14:00:00,161.69,161.77,161.59,161.62,41122.0,156.8044,156.8819,156.7074,156.7365,41122.0
2024-03-11 14:05:00,161.62,161.69,161.6,161.65,21071.0,156.7365,156.8044,156.7171,156.7656,21071.0
2024-03-11 14:10:00,161.66,161.71,161.59,161.63,18945.0,156.7753,156.8238,156.7074,156.7462,18945.0
2024-03-11 14:15:00,161.63,161.66,161.51,161.52,30408.0,156.7462,156.7753,156.6298,156.6395,30408.0
2024-03-11 14:20:00,161.53,161.53,161.4,161.49,16199.0,156.6492,156.6492,156.5231,156.6104,16199.0
2024-03-11 14:25:00,161.5,161.54,161.44,161.51,19186.0,156.6201,156.6589,156.5619,156.6298,19186.0
2024-03-11 14:30:00,161.5,161.58,161.49,161.49,15588.0,156.6201,156.6977,156.6104,156.6104,15588.0
2024-03-11 14:35:00,161.5,161.52,161.45,161.46,21818.0,156.6201,156.6395,156.5716,156.5813,21818.0
2024-03-11 14:40:00,161.46,161.49,161.42,161.47,19786.0,156.5813,156.6104,156.5425,156.591,19786.0
2024-03-11 14:45:00,161.48,161.48,161.38,161.38,32441.0,156.6007,156.6007,156.5037,156.5037,32441.0
2024-03-11 14:50:00,161.38,161.45,161.36,161.36,18313.0,156.5037,156.5716,156.4843,156.4843,18313.0
2024-03-11 14:55:00,161.36,161.52,161.36,161.51,39341.0,156.4843,156.6395,156.4843,156.6298,39341.0
2024-03-11 15:00:00,161.51,161.55,161.47,161.52,20842.0,156.6298,156.6686,156.591,156.6395,20842.0
2024-03-11 15:05:00,161.52,161.53,161.46,161.48,26524.0,156.6395,156.6492,156.5813,156.6007,26524.0
2024-03-11 15:10:00,161.46,161.53,161.46,161.5,22090.0,156.5813,156.6492,156.5813,156.6201,22090.0
2024-03-11 15:15:00,161.5,161.52,161.45,161.47,19862.0,156.6201,156.6395,156.5716,156.591,19862.0
2024-03-11 15:20:00,161.48,161.6,161.48,161.55,29343.0,156.6007,156.7171,156.6007,156.6686,29343.0
2024-03-11 15:25:00,161.55,161.61,161.53,161.53,21013.0,156.6686,156.7268,156.6492,156.6492,21013.0
2024-03-11 15:30:00,161.54,161.67,161.53,161.61,30580.0,156.6589,156.785,156.6492,156.7268,30580.0
2024-03-11 15:35:00,161.6,161.65,161.54,161.62,26171.0,156.7171,156.7656,156.6589,156.7365,26171.0
2024-03-11 15:40:00,161.63,161.72,161.62,161.65,25671.0,156.7462,156.8335,156.7365,156.7656,25671.0
2024-03-11 15:45:00,161.66,161.69,161.45,161.46,52427.0,156.7753,156.8044,156.5716,156.5813,52427.0
2024-03-11 15:50:00,161.47,161.58,161.4,161.43,68904.0,156.591,156.6977,156.5231,156.5522,68904.0
2024-03-11 15:55:00,161.44,161.62,161.41,161.55,180734.0,156.5619,156.7365,156.5328,156.6686,180734.0
2024-03-12 09:30:00,161.82,162.26,161.55,161.75,182500.0,156.9304,157.3571,156.6686,156.8626,182500.0
2024-03-12 09:35:00,161.77,161.78,161.23,161.34,26297.0,156.8819,156.8916,156.3583,156.4649,26297.0
2024-03-12 09:40:00,161.36,161.8,161.25,161.68,33989.0,156.4843,156.911,156.3777,156.7947,33989.0
2024-03-12 09:45:00,161.71,161.89,161.61,161.75,26025.0,156.8238,156.9983,156.7268,156.8626,26025.0
2024-03-12 09:50:00,161.71,161.84,161.69,161.75,31569.0,156.8238,156.9498,156.8044,156.8626,31569.0
2024-03-12 09:55:00,161.72,162.09,161.72,162.03,59554.0,156.8335,157.1923,156.8335,157.1341,59554.0
2024-03-12 10:00:00,162.04,162.18,161.73,161.73,41159.0,157.1438,157.2796,156.8432,156.8432,41159.0
2024-03-12 10:05:00,161.72,161.88,161.58,161.88,23272.0,156.8335,156.9886,156.6977,156.9886,23272.0
2024-03-12 10:10:00,161.88,161.96,161.73,161.96,38814.0,156.9886,157.0662,156.8432,157.0662,38814.0
2024-03-12 10:15:00,161.95,162.07,161.9,161.97,50821.0,157.0565,157.1729,157.008,157.0759,50821.0
2024-03-12 10:20:00,161.98,162.18,161.93,162.08,28207.0,157.0856,157.2796,157.0371,157.1826,28207.0
2024-03-12 10:25:00,162.09,162.3,162.08,162.29,19067.0,157.1923,157.3959,157.1826,157.3862,19067.0
2024-03-12 10:30:00,162.28,162.32,162.05,162.14,33048.0,157.3765,157.4153,157.1535,157.2408,33048.0
2024-03-12 10:35:00,162.12,162.21,162.1,162.2,25736.0,157.2214,157.3087,157.202,157.299,25736.0
2024-03-12 10:40:00,162.19,162.25,162.14,162.17,18854.0,157.2893,157.3474,157.2408,157.2699,18854.0
2024-03-12 10:45:00,162.17,162.18,162.07,162.14,31127.0,157.2699,157.2796,157.1729,157.2408,31127.0
2024-03-12 10:50:00,162.13,162.37,162.03,162.37,27712.0,157.2311,157.4638,157.1341,157.4638,27712.0
2024-03-12 10:55:00,162.37,162.4,162.18,162.23,19814.0,157.4638,157.4929,157.2796,157.328,19814.0
2024-03-12 11:00:00,162.24,162.3,162.06,162.08,25187.0,157.3377,157.3959,157.1632,157.1826,25187.0
2024-03-12 11:05:00,162.06,162.07,161.99,162.07,26063.0,157.1632,157.1729,157.0953,157.1729,26063.0
2024-03-12 11:10:00,162.05,162.16,162.02,162.15,16922.0,157.1535,157.2602,157.1244,157.2505,16922.0
2024-03-12 11:15:00,162.15,162.19,162.1,162.14,19336.0,157.2505,157.2893,157.202,157.2408,19336.0
2024-03-12 11:20:00,162.15,162.16,161.96,162.0,27697.0,157.2505,157.2602,157.0662,157.105,27697.0
2024-03-12 11:25:00,162.01,162.09,161.86,161.86,22435.0,157.1147,157.1923,156.9692,156.9692,22435.0
2024-03-12 11:30:00,161.85,162.02,161.82,162.0,22958.0,156.9595,157.1244,156.9304,157.105,22958.0
2024-03-12 11:35:00,162.0,162.16,162.0,162.13,21552.0,157.105,157.2602,157.105,157.2311,21552.0
2024-03-12 11:40:00,162.13,162.16,162.09,162.15,24681.0,157.2311,157.2602,157.1923,157.2505,24681.0
2024-03-12 11:45:00,162.13,162.13,161.98,161.98,24532.0,157.2311,157.2311,157.0856,157.0856,24532.0
2024-03-12 11:50:00,161.99,162.12,161.98,162.11,13452.0,157.0953,157.2214,157.0856,157.2117,13452.0
2024-03-12 11:55:00,162.1,162.14,162.09,162.14,12863.0,157.202,157.2408,157.1923,157.2408,12863.0
2024-03-12 12:00:00,162.14,162.14,162.03,162.06,24368.0,157.2408,157.2408,157.1341,157.1632,24368.0
2024-03-12 12:05:00,162.06,162.07,161.9,161.9,18671.0,157.1632,157.1729,157.008,157.008,18671.0
2024-03-12 12:10:00,161.91,161.96,161.9,161.95,17133.0,157.0177,157.0662,157.008,157.0565,17133.0
2024-03-12 12:15:00,161.95,161.95,161.89,161.9,16602.0,157.0565,157.0565,156.9983,157.008,16602.0
2024-03-12 12:20:00,161.91,161.91,161.83,161.83,14798.0,157.0177,157.0177,156.9401,156.9401,14798.0
2024-03-12 12:25:00,161.84,161.85,161.73,161.75,14095.0,156.9498,156.9595,156.8432,156.8626,14095.0
2024-03-12 12:30:00,161.75,161.76,161.67,161.71,17283.0,156.8626,156.8722,156.785,156.8238,17283.0
2024-03-12 12:35:00,161.71,161.76,161.64,161.65,10808.0,156.8238,156.8722,156.7559,156.7656,10808.0
2024-03-12 12:40:00,161.66,161.67,161.55,161.57,11688.0,156.7753,156.785,156.6686,156.688,11688.0
2024-03-12 12:45:00,161.56,161.56,161.42,161.56,20440.0,156.6783,156.6783,156.5425,156.6783,20440.0
2024-03-12 12:50:00,161.56,161.63,161.54,161.61,11774.0,156.6783,156.7462,156.6589,156.7268,11774.0
2024-03-12 12:55:00,161.63,161.67,161.58,161.6,12450.0,156.7462,156.785,156.6977,156.7171,12450.0
2024-03-12 13:00:00,161.6,161.61,161.44,161.5,24532.0,156.7171,156.7268,156.5619,156.6201,24532.0
2024-03-12 13:05:00,161.5,161.53,161.42,161.5,16053.0,156.6201,156.6492,156.5425,156.6201,16053.0
2024-03-12 13:10:00,161.49,161.58,161.45,161.56,19500.0,156.6104,156.6977,156.5716,156.6783,19500.0
2024-03-12 13:15:00,161.56,161.71,161.54,161.71,10928.0,156.6783,156.8238,156.6589,156.8238,10928.0
2024-03-12 13:20:00,161.73,161.79,161.73,161.75,18467.0,156.8432,156.9013,156.8432,156.8626,18467.0
2024-03-12 13:25:00,161.75,161.86,161.75,161.78,16353.0,156.8626,156.9692,156.8626,156.8916,16353.0
2024-03-12 13:30:00,161.78,161.86,161.78,161.81,13363.0,156.8916,156.9692,156.8916,156.9207,13363.0
2024-03-12 13:35:00,161.8,161.93,161.8,161.9,22193.0,156.911,157.0371,156.911,157.008,22193.0
2024-03-12 13:40:00,161.9,161.94,161.82,161.94,14385.0,157.008,157.0468,156.9304,157.0468,14385.0
2024-03-12 13:45:00,161.93,161.97,161.88,161.97,22916.0,157.0371,157.0759,156.9886,157.0759,22916.0
2024-03-12 13:50:00,161.97,161.99,161.92,161.98,11459.0,157.0759,157.0953,157.0274,157.0856,11459.0
2024-03-12 13:55:00,161.98,162.0,161.97,162.0,18907.0,157.0856,157.105,157.0759,157.105,18907.0
2024-03-12 14:00:00,162.0,162.11,161.96,162.1,32142.0,157.105,157.2117,157.0662,157.202,32142.0
2024-03-12 14:05:00,162.09,162.19,162.07,162.14,15689.0,157.1923,157.2893,157.1729,157.2408,15689.0
2024-03-12 14:10:00,162.15,162.24,162.14,162.22,13670.0,157.2505,157.3377,157.2408,157.3183,13670.0
2024-03-12 14:15:00,162.22,162.23,162.16,162.17,8398.0,157.3183,157.328,157.2602,157.2699,8398.0
2024-03-12 14:20:00,162.17,162.27,162.17,162.24,12218.0,157.2699,157.3668,157.2699,157.3377,12218.0
2024-03-12 14:25:00,162.23,162.25,162.2,162.25,14473.0,157.328,157.3474,157.299,157.3474,14473.0
2024-03-12 14:30:00,162.25,162.39,162.25,162.34,23168.0,157.3474,157.4832,157.3474,157.4347,23168.0
2024-03-12 14:35:00,162.34,162.41,162.31,162.39,39027.0,157.4347,157.5026,157.4056,157.4832,39027.0
2024-03-12 14:40:00,162.4,162.4,162.22,162.26,48644.0,157.4929,157.4929,157.3183,157.3571,48644.0
2024-03-12 14:45:00,162.27,162.45,162.27,162.45,24423.0,157.3668,157.5414,157.3668,157.5414,24423.0
2024-03-12 14:50:00,162.47,162.47,162.37,162.4,17459.0,157.5608,157.5608,157.4638,157.4929,17459.0
2024-03-12 14:55:00,162.39,162.51,162.39,162.45,40625.0,157.4832,157.5996,157.4832,157.5414,40625.0
2024-03-12 15:00:00,162.45,162.52,162.35,162.47,16131.0,157.5414,157.6093,157.4444,157.5608,16131.0
2024-03-12 15:05:00,162.47,162.48,162.35,162.36,22585.0,157.5608,157.5705,157.4444,157.4541,22585.0
2024-03-12 15:10:00,162.35,162.4,162.33,162.33,22559.0,157.4444,157.4929,157.425,157.425,22559.0
2024-03-12 15:15:00,162.33,162.37,162.28,162.28,33360.0,157.425,157.4638,157.3765,157.3765,33360.0
2024-03-12 15:20:00,162.29,162.29,162.2,162.21,11592.0,157.3862,157.3862,157.299,157.3087,11592.0
2024-03-12 15:25:00,162.2,162.21,162.18,162.21,7481.0,157.299,157.3087,157.2796,157.3087,7481.0
2024-03-12 15:30:00,162.2,162.21,161.93,161.96,18380.0,157.299,157.3087,157.0371,157.0662,18380.0
2024-03-12 15:35:00,161.96,162.0,161.94,161.96,15876.0,157.0662,157.105,157.0468,157.0662,15876.0
2024-03-12 15:40:00,161.97,161.99,161.92,161.95,32502.0,157.0759,157.0953,157.0274,157.0565,32502.0
2024-03-12 15:45:00,161.95,161.97,161.87,161.96,58724.0,157.0565,157.0759,156.9789,157.0662,58724.0
2024-03-12 15:50:00,161.96,162.14,161.82,162.07,81752.0,157.0662,157.2408,156.9304,157.1729,81752.0
2024-03-12 15:55:00,162.07,162.14,161.88,161.9,173388.0,157.1729,157.2408,156.9886,157.008,173388.0
2024-03-13 09:30:00,162.38,162.67,162.02,162.15,171436.0,157.4735,157.7548,157.1244,157.2505,171436.0
2024-03-13 09:35:00,162.15,162.15,161.33,161.68,37878.0,157.2505,157.2505,156.4552,156.7947,37878.0
2024-03-13 09:40:00,161.68,161.99,161.68,161.86,25682.0,156.7947,157.0953,156.7947,156.9692,25682.0
2024-03-13 09:45:00,161.86,162.12,161.81,161.96,50111.0,156.9692,157.2214,156.9207,157.0662,50111.0
2024-03-13 09:50:00,161.96,162.06,161.87,161.98,16833.0,157.0662,157.1632,156.9789,157.0856,16833.0
2024-03-13 09:55:00,161.97,162.1,161.9,161.96,19993.0,157.0759,157.202,157.008,157.0662,19993.0
2024-03-13 10:00:00,161.97,162.16,161.92,161.98,43764.0,157.0759,157.2602,157.0274,157.0856,43764.0
2024-03-13 10:05:00,162.02,162.1,161.96,162.04,47683.0,157.1244,157.202,157.0662,157.1438,47683.0
2024-03-13 10:10:00,162.03,162.17,161.96,162.03,36370.0,157.1341,157.2699,157.0662,157.1341,36370.0
2024-03-13 10:15:00,162.04,162.33,162.03,162.22,42862.0,157.1438,157.425,157.1341,157.3183,42862.0
2024-03-13 10:20:00,162.22,162.38,162.19,162.28,26289.0,157.3183,157.4735,157.2893,157.3765,26289.0
2024-03-13 10:25:00,162.28,162.37,162.24,162.33,15192.0,157.3765,157.4638,157.3377,157.425,15192.0
2024-03-13 10:30:00,162.33,162.36,162.19,162.27,16100.0,157.425,157.4541,157.2893,157.3668,16100.0
2024-03-13 10:35:00,162.28,162.3,162.1,162.18,30520.0,157.3765,157.3959,157.202,157.2796,30520.0
2024-03-13 10:40:00,162.16,162.19,162.11,162.14,13542.0,157.2602,157.2893,157.2117,157.2408,13542.0
2024-03-13 10:45:00,162.13,162.15,161.99,162.05,33019.0,157.2311,157.2505,157.0953,157.1535,33019.0
2024-03-13 10:50:00,162.04,162.2,161.92,162.19,44403.0,157.1438,157.299,157.0274,157.2893,44403.0
2024-03-13 10:55:00,162.2,162.38,162.2,162.34,34373.0,157.299,157.4735,157.299,157.4347,34373.0
2024-03-13 11:00:00,162.32,162.32,162.14,162.15,20814.0,157.4153,157.4153,157.2408,157.2505,20814.0
2024-03-13 11:05:00,162.15,162.16,162.09,162.13,18070.0,157.2505,157.2602,157.1923,157.2311,18070.0
2024-03-13 11:10:00,162.14,162.4,162.14,162.38,17521.0,157.2408,157.4929,157.2408,157.4735,17521.0
2024-03-13 11:15:00,162.38,162.42,162.26,162.29,38881.0,157.4735,157.5123,157.3571,157.3862,38881.0
2024-03-13 11:20:00,162.3,162.45,162.3,162.43,16058.0,157.3959,157.5414,157.3959,157.522,16058.0
2024-03-13 11:25:00,162.43,162.5,162.37,162.5,11551.0,157.522,157.5899,157.4638,157.5899,11551.0
2024-03-13 11:30:00,162.49,162.51,162.42,162.42,21821.0,157.5802,157.5996,157.5123,157.5123,21821.0
2024-03-13 11:35:00,162.42,162.46,162.33,162.36,15899.0,157.5123,157.5511,157.425,157.4541,15899.0
2024-03-13 11:40:00,162.37,162.56,162.36,162.46,25669.0,157.4638,157.6481,157.4541,157.5511,25669.0
2024-03-13 11:45:00,162.48,162.51,162.29,162.44,27595.0,157.5705,157.5996,157.3862,157.5317,27595.0
2024-03-13 11:50:00,162.44,162.52,162.42,162.47,15995.0,157.5317,157.6093,157.5123,157.5608,15995.0
2024-03-13 11:55:00,162.49,162.49,162.2,162.22,113447.0,157.5802,157.5802,157.299,157.3183,113447.0
2024-03-13 12:00:00,162.21,162.28,162.19,162.21,12980.0,157.3087,157.3765,157.2893,157.3087,12980.0
2024-03-13 12:05:00,162.22,162.27,162.2,162.24,20135.0,157.3183,157.3668,157.299,157.3377,20135.0
2024-03-13 12:10:00,162.25,162.39,162.23,162.3,11384.0,157.3474,157.4832,157.328,157.3959,11384.0
2024-03-13 12:15:00,162.29,162.41,162.27,162.38,12352.0,157.3862,157.5026,157.3668,157.4735,12352.0
2024-03-13 12:20:00,162.38,162.45,162.37,162.43,17528.0,157.4735,157.5414,157.4638,157.522,17528.0
2024-03-13 12:25:00,162.43,162.49,162.37,162.37,20726.0,157.522,157.5802,157.4638,157.4638,20726.0
2024-03-13 12:30:00,162.38,162.46,162.38,162.42,14834.0,157.4735,157.5511,157.4735,157.5123,14834.0
2024-03-13 12:35:00,162.43,162.45,162.38,162.44,12294.0,157.522,157.5414,157.4735,157.5317,12294.0
2024-03-13 12:40:00,162.44,162.48,162.38,162.45,12643.0,157.5317,157.5705,157.4735,157.5414,12643.0
2024-03-13 12:45:00,162.45,162.56,162.45,162.56,20102.0,157.5414,157.6481,157.5414,157.6481,20102.0
2024-03-13 12:50:00,162.56,162.6,162.51,162.51,11039.0,157.6481,157.6869,157.5996,157.5996,11039.0
2024-03-13 12:55:00,162.52,162.64,162.52,162.56,32335.0,157.6093,157.7257,157.6093,157.6481,32335.0
2024-03-13 13:00:00,162.55,162.64,162.52,162.59,26151.0,157.6384,157.7257,157.6093,157.6772,26151.0
2024-03-13 13:05:00,162.6,162.73,162.57,162.69,21551.0,157.6869,157.8129,157.6578,157.7741,21551.0
2024-03-13 13:10:00,162.7,162.7,162.61,162.62,19141.0,157.7838,157.7838,157.6966,157.7063,19141.0
2024-03-13 13:15:00,162.62,162.64,162.45,162.47,20616.0,157.7063,157.7257,157.5414,157.5608,20616.0
2024-03-13 13:20:00,162.46,162.64,162.45,162.62,17920.0,157.5511,157.7257,157.5414,157.7063,17920.0
2024-03-13 13:25:00,162.63,162.64,162.52,162.52,13957.0,157.716,157.7257,157.6093,157.6093,13957.0
2024-03-13 13:30:00,162.51,162.51,162.39,162.42,28243.0,157.5996,157.5996,157.4832,157.5123,28243.0
2024-03-13 13:35:00,162.4,162.48,162.4,162.42,14581.0,157.4929,157.5705,157.4929,157.5123,14581.0
2024-03-13 13:40:00,162.43,162.54,162.43,162.54,18362.0,157.522,157.6287,157.522,157.6287,18362.0
2024-03-13 13:45:00,162.54,162.56,162.51,162.56,15039.0,157.6287,157.6481,157.5996,157.6481,15039.0
2024-03-13 13:50:00,162.57,162.58,162.44,162.47,21013.0,157.6578,157.6675,157.5317,157.5608,21013.0
2024-03-13 13:55:00,162.48,162.57,162.48,162.57,10835.0,157.5705,157.6578,157.5705,157.6578,10835.0
2024-03-13 14:00:00,162.58,162.62,162.52,162.58,15013.0,157.6675,157.7063,157.6093,157.6675,15013.0
2024-03-13 14:05:00,162.57,162.58,162.49,162.55,21133.0,157.6578,157.6675,157.5802,157.6384,21133.0
2024-03-13 14:10:00,162.55,162.58,162.5,162.53,18247.0,157.6384,157.6675,157.5899,157.619,18247.0
2024-03-13 14:15:00,162.53,162.55,162.45,162.47,23882.0,157.619,157.6384,157.5414,157.5608,23882.0
2024-03-13 14:20:00,162.46,162.48,162.39,162.41,27808.0,157.5511,157.5705,157.4832,157.5026,27808.0
2024-03-13 14:25:00,162.4,162.42,162.36,162.4,25249.0,157.4929,157.5123,157.4541,157.4929,25249.0
2024-03-13 14:30:00,162.4,162.47,162.39,162.44,22188.0,157.4929,157.5608,157.4832,157.5317,22188.0
2024-03-13 14:35:00,162.44,162.48,162.41,162.42,22424.0,157.5317,157.5705,157.5026,157.5123,22424.0
2024-03-13 14:40:00,162.41,162.48,162.41,162.47,16090.0,157.5026,157.5705,157.5026,157.5608,16090.0
2024-03-13 14:45:00,162.45,162.56,162.42,162.54,20658.0,157.5414,157.6481,157.5123,157.6287,20658.0
2024-03-13 14:50:00,162.54,162.55,162.46,162.55,21312.0,157.6287,157.6384,157.5511,157.6384,21312.0
2024-03-13 14:55:00,162.55,162.55,162.46,162.52,30063.0,157.6384,157.6384,157.5511,157.6093,30063.0
2024-03-13 15:00:00,162.52,162.58,162.51,162.56,20293.0,157.6093,157.6675,157.5996,157.6481,20293.0
2024-03-13 15:05:00,162.56,162.59,162.51,162.55,22115.0,157.6481,157.6772,157.5996,157.6384,22115.0
2024-03-13 15:10:00,162.55,162.55,162.49,162.51,20592.0,157.6384,157.6384,157.5802,157.5996,20592.0
2024-03-13 15:15:00,162.5,162.54,162.48,162.48,26751.0,157.5899,157.6287,157.5705,157.5705,26751.0
2024-03-13 15:20:00,162.49,162.57,162.45,162.57,26727.0,157.5802,157.6578,157.5414,157.6578,26727.0
2024-03-13 15:25:00,162.58,162.61,162.24,162.32,85159.0,157.6675,157.6966,157.3377,157.4153,85159.0
2024-03-13 15:30:00,162.34,162.47,162.23,162.41,58817.0,157.4347,157.5608,157.328,157.5026,58817.0
2024-03-13 15:35:00,162.41,162.49,162.38,162.47,36514.0,157.5026,157.5802,157.4735,157.5608,36514.0
2024-03-13 15:40:00,162.48,162.55,162.41,162.5,55026.0,157.5705,157.6384,157.5026,157.5899,55026.0
2024-03-13 15:45:00,162.49,162.7,162.49,162.66,69622.0,157.5802,157.7838,157.5802,157.7451,69622.0
2024-03-13 15:50:00,162.66,162.71,162.46,162.53,125633.0,157.7451,157.7935,157.5511,157.619,125633.0
2024-03-13 15:55:00,162.52,162.57,162.2,162.32,466604.0,157.6093,157.6578,157.299,157.4153,466604.0
2024-03-14 09:30:00,162.24,162.55,162.02,162.04,124779.0,157.3377,157.6384,157.1244,157.1438,124779.0
2024-03-14 09:35:00,162.06,162.37,162.06,162.31,44400.0,157.1632,157.4638,157.1632,157.4056,44400.0
2024-03-14 09:40:00,162.3,162.61,162.21,162.37,89799.0,157.3959,157.6966,157.3087,157.4638,89799.0
2024-03-14 09:45:00,162.38,162.56,162.3,162.56,25070.0,157.4735,157.6481,157.3959,157.6481,25070.0
2024-03-14 09:50:00,162.56,162.62,162.3,162.32,51809.0,157.6481,157.7063,157.3959,157.4153,51809.0
2024-03-14 09:55:00,162.32,162.54,162.22,162.24,41752.0,157.4153,157.6287,157.3183,157.3377,41752.0
2024-03-14 10:00:00,162.25,162.31,161.82,161.83,20785.0,157.3474,157.4056,156.9304,156.9401,20785.0
2024-03-14 10:05:00,161.84,161.97,161.81,161.97,20853.0,156.9498,157.0759,156.9207,157.0759,20853.0
2024-03-14 10:10:00,161.97,162.1,161.94,162.05,32679.0,157.0759,157.202,157.0468,157.1535,32679.0
2024-03-14 10:15:00,162.05,162.2,161.99,162.17,26763.0,157.1535,157.299,157.0953,157.2699,26763.0
2024-03-14 10:20:00,162.16,162.17,162.0,162.02,35335.0,157.2602,157.2699,157.105,157.1244,35335.0
2024-03-14 10:25:00,162.01,162.07,161.9,162.03,39154.0,157.1147,157.1729,157.008,157.1341,39154.0
2024-03-14 10:30:00,162.03,162.17,162.02,162.1,20375.0,157.1341,157.2699,157.1244,157.202,20375.0
2024-03-14 10:35:00,162.12,162.25,162.07,162.07,25815.0,157.2214,157.3474,157.1729,157.1729,25815.0
2024-03-14 10:40:00,162.08,162.1,161.95,161.95,33149.0,157.1826,157.202,157.0565,157.0565,33149.0
2024-03-14 10:45:00,161.96,162.05,161.93,162.04,22884.0,157.0662,157.1535,157.0371,157.1438,22884.0
2024-03-14 10:50:00,162.04,162.08,161.78,161.78,39195.0,157.1438,157.1826,156.8916,156.8916,39195.0
2024-03-14 10:55:00,161.78,161.87,161.72,161.72,25887.0,156.8916,156.9789,156.8335,156.8335,25887.0
2024-03-14 11:00:00,161.68,161.91,161.63,161.88,20984.0,156.7947,157.0177,156.7462,156.9886,20984.0
2024-03-14 11:05:00,161.86,161.87,161.68,161.79,14755.0,156.9692,156.9789,156.7947,156.9013,14755.0
2024-03-14 11:10:00,161.74,161.74,161.6,161.61,21229.0,156.8529,156.8529,156.7171,156.7268,21229.0
2024-03-14 11:15:00,161.63,161.63,161.44,161.49,28377.0,156.7462,156.7462,156.5619,156.6104,28377.0
2024-03-14 11:20:00,161.46,161.52,161.37,161.43,18047.0,156.5813,156.6395,156.494,156.5522,18047.0
2024-03-14 11:25:00,161.4,161.63,161.39,161.61,22406.0,156.5231,156.7462,156.5134,156.7268,22406.0
2024-03-14 11:30:00,161.63,161.67,161.54,161.58,65645.0,156.7462,156.785,156.6589,156.6977,65645.0
2024-03-14 11:35:00,161.58,161.6,161.48,161.56,16731.0,156.6977,156.7171,156.6007,156.6783,16731.0
2024-03-14 11:40:00,161.55,161.77,161.55,161.75,20048.0,156.6686,156.8819,156.6686,156.8626,20048.0
2024-03-14 11:45:00,161.76,161.85,161.73,161.82,18704.0,156.8722,156.9595,156.8432,156.9304,18704.0
2024-03-14 11:50:00,161.83,161.84,161.79,161.81,9852.0,156.9401,156.9498,156.9013,156.9207,9852.0
2024-03-14 11:55:00,161.8,161.86,161.79,161.86,16307.0,156.911,156.9692,156.9013,156.9692,16307.0
2024-03-14 12:00:00,161.87,161.95,161.84,161.94,13316.0,156.9789,157.0565,156.9498,157.0468,13316.0
2024-03-14 12:05:00,161.93,161.94,161.86,161.93,17540.0,157.0371,157.0468,156.9692,157.0371,17540.0
2024-03-14 12:10:00,161.93,161.95,161.74,161.78,13005.0,157.0371,157.0565,156.8529,156.8916,13005.0
2024-03-14 12:15:00,161.78,161.88,161.78,161.84,13706.0,156.8916,156.9886,156.8916,156.9498,13706.0
2024-03-14 12:20:00,161.84,162.02,161.81,162.0,16911.0,156.9498,157.1244,156.9207,157.105,16911.0
2024-03-14 12:25:00,162.0,162.1,161.99,162.06,14711.0,157.105,157.202,157.0953,157.1632,14711.0
2024-03-14 12:30:00,162.08,162.08,161.89,161.91,15661.0,157.1826,157.1826,156.9983,157.0177,15661.0
2024-03-14 12:35:00,161.92,161.97,161.9,161.97,11181.0,157.0274,157.0759,157.008,157.0759,11181.0
2024-03-14 12:40:00,161.96,161.96,161.81,161.81,22649.0,157.0662,157.0662,156.9207,156.9207,22649.0
2024-03-14 12:45:00,161.82,161.96,161.67,161.68,68461.0,156.9304,157.0662,156.785,156.7947,68461.0
2024-03-14 12:50:00,161.68,161.74,161.59,161.73,21976.0,156.7947,156.8529,156.7074,156.8432,21976.0
2024-03-14 12:55:00,161.72,161.72,161.59,161.61,12575.0,156.8335,156.8335,156.7074,156.7268,12575.0
2024-03-14 13:00:00,161.6,161.7,161.56,161.67,18161.0,156.7171,156.8141,156.6783,156.785,18161.0
2024-03-14 13:05:00,161.66,161.71,161.62,161.71,13520.0,156.7753,156.8238,156.7365,156.8238,13520.0
2024-03-14 13:10:00,161.72,161.75,161.66,161.75,24827.0,156.8335,156.8626,156.7753,156.8626,24827.0
2024-03-14 13:15:00,161.76,161.77,161.61,161.61,18973.0,156.8722,156.8819,156.7268,156.7268,18973.0
2024-03-14 13:20:00,161.6,161.6,161.43,161.45,12266.0,156.7171,156.7171,156.5522,156.5716,12266.0
2024-03-14 13:25:00,161.45,161.45,161.31,161.31,10693.0,156.5716,156.5716,156.4358,156.4358,10693.0
2024-03-14 13:30:00,161.31,161.32,161.15,161.21,20041.0,156.4358,156.4455,156.2807,156.3389,20041.0
2024-03-14 13:35:00,161.2,161.27,161.14,161.23,16076.0,156.3292,156.3971,156.271,156.3583,16076.0
2024-03-14 13:40:00,161.23,161.26,161.18,161.26,16358.0,156.3583,156.3874,156.3098,156.3874,16358.0
2024-03-14 13:45:00,161.25,161.28,161.15,161.16,31203.0,156.3777,156.4068,156.2807,156.2904,31203.0
2024-03-14 13:50:00,161.16,161.42,161.15,161.38,18913.0,156.2904,156.5425,156.2807,156.5037,18913.0
2024-03-14 13:55:00,161.38,161.38,161.32,161.34,8603.0,156.5037,156.5037,156.4455,156.4649,8603.0
2024-03-14 14:00:00,161.35,161.46,161.31,161.39,16532.0,156.4746,156.5813,156.4358,156.5134,16532.0
2024-03-14 14:05:00,161.39,161.46,161.39,161.43,13517.0,156.5134,156.5813,156.5134,156.5522,13517.0
2024-03-14 14:10:00,161.43,161.43,161.33,161.39,18261.0,156.5522,156.5522,156.4552,156.5134,18261.0
2024-03-14 14:15:00,161.39,161.42,161.3,161.34,24983.0,156.5134,156.5425,156.4261,156.4649,24983.0
2024-03-14 14:20:00,161.35,161.36,161.2,161.25,15386.0,156.4746,156.4843,156.3292,156.3777,15386.0
2024-03-14 14:25:00,161.25,161.29,161.18,161.18,18490.0,156.3777,156.4164,156.3098,156.3098,18490.0
2024-03-14 14:30:00,161.16,161.29,161.15,161.27,27520.0,156.2904,156.4164,156.2807,156.3971,27520.0
2024-03-14 14:35:00,161.27,161.27,161.17,161.26,23312.0,156.3971,156.3971,156.3001,156.3874,23312.0
2024-03-14 14:40:00,161.25,161.34,161.25,161.33,19894.0,156.3777,156.4649,156.3777,156.4552,19894.0
2024-03-14 14:45:00,161.33,161.34,161.23,161.31,32728.0,156.4552,156.4649,156.3583,156.4358,32728.0
2024-03-14 14:50:00,161.29,161.43,161.28,161.41,18540.0,156.4164,156.5522,156.4068,156.5328,18540.0
2024-03-14 14:55:00,161.41,161.48,161.34,161.47,22721.0,156.5328,156.6007,156.4649,156.591,22721.0
2024-03-14 15:00:00,161.46,161.5,161.39,161.48,23153.0,156.5813,156.6201,156.5134,156.6007,23153.0
2024-03-14 15:05:00,161.48,161.56,161.4,161.42,30268.0,156.6007,156.6783,156.5231,156.5425,30268.0
2024-03-14 15:10:00,161.43,161.43,161.35,161.4,31321.0,156.5522,156.5522,156.4746,156.5231,31321.0
2024-03-14 15:15:00,161.41,161.45,161.36,161.4,29856.0,156.5328,156.5716,156.4843,156.5231,29856.0
2024-03-14 15:20:00,161.41,161.51,161.37,161.37,28852.0,156.5328,156.6298,156.494,156.494,28852.0
2024-03-14 15:25:00,161.37,161.41,161.32,161.36,29368.0,156.494,156.5328,156.4455,156.4843,29368.0
2024-03-14 15:30:00,161.37,161.38,161.18,161.21,39949.0,156.494,156.5037,156.3098,156.3389,39949.0
2024-03-14 15:35:00,161.21,161.31,161.13,161.3,49033.0,156.3389,156.4358,156.2613,156.4261,49033.0
2024-03-14 15:40:00,161.31,161.45,161.28,161.4,41709.0,156.4358,156.5716,156.4068,156.5231,41709.0
2024-03-14 15:45:00,161.41,161.52,161.41,161.51,58826.0,156.5328,156.6395,156.5328,156.6298,58826.0
2024-03-14 15:50:00,161.52,161.57,161.41,161.45,130423.0,156.6395,156.688,156.5328,156.5716,130423.0
2024-03-14 15:55:00,161.45,161.63,161.35,161.56,428019.0,156.5716,156.7462,156.4746,156.6783,428019.0
2024-03-15 09:30:00,160.1,161.18,160.1,160.95,24765.0,155.2624,156.3098,155.2624,156.0867,24765.0
2024-03-15 09:35:00,160.81,161.27,160.4,160.73,2124742.0,155.951,156.3971,155.5533,155.8734,2124742.0
2024-03-15 09:40:00,160.71,161.08,160.6,160.78,52431.0,155.854,156.2128,155.7473,155.9219,52431.0
2024-03-15 09:45:00,160.8,161.11,160.73,160.93,21634.0,155.9413,156.2419,155.8734,156.0673,21634.0
2024-03-15 09:50:00,160.92,161.01,160.54,160.71,23159.0,156.0576,156.1449,155.6891,155.854,23159.0
2024-03-15 09:55:00,160.73,160.75,160.61,160.69,19645.0,155.8734,155.8928,155.757,155.8346,19645.0
2024-03-15 10:00:00,160.68,160.83,160.54,160.69,25650.0,155.8249,155.9703,155.6891,155.8346,25650.0
2024-03-15 10:05:00,160.68,160.71,160.46,160.48,34317.0,155.8249,155.854,155.6115,155.6309,34317.0
2024-03-15 10:10:00,160.5,160.59,160.3,160.33,25803.0,155.6503,155.7376,155.4564,155.4855,25803.0
2024-03-15 10:15:00,160.36,160.53,160.35,160.5,19470.0,155.5146,155.6794,155.5049,155.6503,19470.0
2024-03-15 10:20:00,160.5,160.51,160.38,160.45,17707.0,155.6503,155.66,155.5339,155.6018,17707.0
2024-03-15 10:25:00,160.45,160.51,160.34,160.51,34168.0,155.6018,155.66,155.4952,155.66,34168.0
2024-03-15 10:30:00,160.51,160.51,160.39,160.44,34509.0,155.66,155.66,155.5436,155.5921,34509.0
2024-03-15 10:35:00,160.45,160.47,160.38,160.43,29489.0,155.6018,155.6212,155.5339,155.5824,29489.0
2024-03-15 10:40:00,160.43,160.52,160.4,160.42,19469.0,155.5824,155.6697,155.5533,155.5727,19469.0
2024-03-15 10:45:00,160.42,160.55,160.41,160.53,17025.0,155.5727,155.6988,155.563,155.6794,17025.0
2024-03-15 10:50:00,160.53,160.74,160.47,160.72,21042.0,155.6794,155.8831,155.6212,155.8637,21042.0
2024-03-15 10:55:00,160.74,160.86,160.69,160.85,62115.0,155.8831,155.9994,155.8346,155.9897,62115.0
2024-03-15 11:00:00,160.85,161.0,160.8,160.89,19237.0,155.9897,156.1352,155.9413,156.0285,19237.0
2024-03-15 11:05:00,160.88,160.9,160.72,160.74,16847.0,156.0188,156.0382,155.8637,155.8831,16847.0
2024-03-15 11:10:00,160.74,160.76,160.61,160.61,17536.0,155.8831,155.9025,155.757,155.757,17536.0
2024-03-15 11:15:00,160.62,160.74,160.62,160.68,17169.0,155.7667,155.8831,155.7667,155.8249,17169.0
2024-03-15 11:20:00,160.67,160.71,160.61,160.71,15914.0,155.8152,155.854,155.757,155.854,15914.0
2024-03-15 11:25:00,160.7,160.88,160.7,160.84,15578.0,155.8443,156.0188,155.8443,155.98,15578.0
2024-03-15 11:30:00,160.85,160.86,160.78,160.79,18519.0,155.9897,155.9994,155.9219,155.9316,18519.0
2024-03-15 11:35:00,160.78,160.83,160.74,160.83,17389.0,155.9219,155.9703,155.8831,155.9703,17389.0
2024-03-15 11:40:00,160.8,160.81,160.58,160.6,28770.0,155.9413,155.951,155.7279,155.7473,28770.0
2024-03-15 11:45:00,160.61,160.79,160.61,160.75,15055.0,155.757,155.9316,155.757,155.8928,15055.0
2024-03-15 11:50:00,160.75,160.83,160.73,160.81,14961.0,155.8928,155.9703,155.8734,155.951,14961.0
2024-03-15 11:55:00,160.79,160.8,160.62,160.67,22050.0,155.9316,155.9413,155.7667,155.8152,22050.0
2024-03-15 12:00:00,160.65,160.66,160.57,160.59,18889.0,155.7958,155.8055,155.7182,155.7376,18889.0
2024-03-15 12:05:00,160.58,160.66,160.53,160.65,23019.0,155.7279,155.8055,155.6794,155.7958,23019.0
2024-03-15 12:10:00,160.64,160.75,160.61,160.7,82418.0,155.7861,155.8928,155.757,155.8443,82418.0
2024-03-15 12:15:00,160.72,160.98,160.72,160.97,25631.0,155.8637,156.1158,155.8637,156.1061,25631.0
2024-03-15 12:20:00,160.97,161.0,160.89,160.95,19410.0,156.1061,156.1352,156.0285,156.0867,19410.0
2024-03-15 12:25:00,160.96,161.04,160.85,160.88,36188.0,156.0964,156.174,155.9897,156.0188,36188.0
2024-03-15 12:30:00,160.88,161.0,160.85,160.97,16682.0,156.0188,156.1352,155.9897,156.1061,16682.0
2024-03-15 12:35:00,160.97,160.98,160.89,160.9,17933.0,156.1061,156.1158,156.0285,156.0382,17933.0
2024-03-15 12:40:00,160.9,160.93,160.77,160.83,26905.0,156.0382,156.0673,155.9122,155.9703,26905.0
2024-03-15 12:45:00,160.83,160.84,160.76,160.78,30291.0,155.9703,155.98,155.9025,155.9219,30291.0
2024-03-15 12:50:00,160.79,160.8,160.62,160.63,31418.0,155.9316,155.9413,155.7667,155.7764,31418.0
2024-03-15 12:55:00,160.62,160.62,160.5,160.61,18718.0,155.7667,155.7667,155.6503,155.757,18718.0
2024-03-15 13:00:00,160.6,160.64,160.56,160.61,18402.0,155.7473,155.7861,155.7085,155.757,18402.0
2024-03-15 13:05:00,160.6,160.85,160.6,160.85,28533.0,155.7473,155.9897,155.7473,155.9897,28533.0
2024-03-15 13:10:00,160.86,161.0,160.85,160.96,26755.0,155.9994,156.1352,155.9897,156.0964,26755.0
2024-03-15 13:15:00,160.95,160.97,160.64,160.64,16092.0,156.0867,156.1061,155.7861,155.7861,16092.0
2024-03-15 13:20:00,160.64,160.92,160.64,160.92,16419.0,155.7861,156.0576,155.7861,156.0576,16419.0
2024-03-15 13:25:00,160.92,160.99,160.88,160.92,20141.0,156.0576,156.1255,156.0188,156.0576,20141.0
2024-03-15 13:30:00,160.91,161.03,160.88,160.97,26115.0,156.0479,156.1643,156.0188,156.1061,26115.0
2024-03-15 13:35:00,160.95,160.98,160.91,160.97,17738.0,156.0867,156.1158,156.0479,156.1061,17738.0
2024-03-15 13:40:00,160.97,161.0,160.9,160.9,18658.0,156.1061,156.1352,156.0382,156.0382,18658.0
2024-03-15 13:45:00,160.89,160.96,160.85,160.93,16977.0,156.0285,156.0964,155.9897,156.0673,16977.0
2024-03-15 13:50:00,160.92,161.03,160.91,161.03,22533.0,156.0576,156.1643,156.0479,156.1643,22533.0
2024-03-15 13:55:00,161.02,161.09,161.01,161.07,19185.0,156.1546,156.2225,156.1449,156.2031,19185.0
2024-03-15 14:00:00,161.06,161.06,160.92,160.95,21713.0,156.1934,156.1934,156.0576,156.0867,21713.0
2024-03-15 14:05:00,160.94,160.97,160.9,160.96,21449.0,156.077,156.1061,156.0382,156.0964,21449.0
2024-03-15 14:10:00,160.96,161.01,160.94,160.97,20891.0,156.0964,156.1449,156.077,156.1061,20891.0
2024-03-15 14:15:00,160.97,161.14,160.97,161.1,20245.0,156.1061,156.271,156.1061,156.2322,20245.0
2024-03-15 14:20:00,161.12,161.2,161.06,161.06,23446.0,156.2516,156.3292,156.1934,156.1934,23446.0
2024-03-15 14:25:00,161.05,161.17,161.02,161.16,19080.0,156.1837,156.3001,156.1546,156.2904,19080.0
2024-03-15 14:30:00,161.15,161.22,161.08,161.09,25723.0,156.2807,156.3486,156.2128,156.2225,25723.0
2024-03-15 14:35:00,161.09,161.18,161.02,161.17,17631.0,156.2225,156.3098,156.1546,156.3001,17631.0
2024-03-15 14:40:00,161.17,161.24,161.16,161.2,25232.0,156.3001,156.368,156.2904,156.3292,25232.0
2024-03-15 14:45:00,161.21,161.22,161.05,161.08,21044.0,156.3389,156.3486,156.1837,156.2128,21044.0
2024-03-15 14:50:00,161.09,161.19,161.08,161.17,34349.0,156.2225,156.3195,156.2128,156.3001,34349.0
2024-03-15 14:55:00,161.17,161.19,161.11,161.13,37494.0,156.3001,156.3195,156.2419,156.2613,37494.0
2024-03-15 15:00:00,161.13,161.13,160.92,161.03,25402.0,156.2613,156.2613,156.0576,156.1643,25402.0
2024-03-15 15:05:00,161.05,161.05,160.79,160.79,24762.0,156.1837,156.1837,155.9316,155.9316,24762.0
2024-03-15 15:10:00,160.81,160.87,160.72,160.84,24038.0,155.951,156.0091,155.8637,155.98,24038.0
2024-03-15 15:15:00,160.85,160.94,160.81,160.93,27646.0,155.9897,156.077,155.951,156.0673,27646.0
2024-03-15 15:20:00,160.94,160.98,160.89,160.96,28551.0,156.077,156.1158,156.0285,156.0964,28551.0
2024-03-15 15:25:00,160.97,161.12,160.95,161.0,42123.0,156.1061,156.2516,156.0867,156.1352,42123.0
2024-03-15 15:30:00,161.0,161.09,160.96,161.08,40731.0,156.1352,156.2225,156.0964,156.2128,40731.0
2024-03-15 15:35:00,161.08,161.12,161.0,161.01,43208.0,156.2128,156.2516,156.1352,156.1449,43208.0
2024-03-15 15:40:00,161.01,161.16,160.98,161.0,72593.0,156.1449,156.2904,156.1158,156.1352,72593.0
2024-03-15 15:45:00,161.0,161.3,160.99,161.29,71382.0,156.1352,156.4261,156.1255,156.4164,71382.0
2024-03-15 15:50:00,161.28,161.39,161.2,161.22,126386.0,156.4068,156.5134,156.3292,156.3486,126386.0
2024-03-15 15:55:00,161.22,161.5,161.12,161.38,357440.0,156.3486,156.6201,156.2516,156.5037,357440.0
2024-03-18 09:30:00,161.48,162.19,161.48,161.91,173372.0,156.6007,157.2893,156.6007,157.0177,173372.0
2024-03-18 09:35:00,161.91,162.06,161.55,161.88,51980.0,157.0177,157.1632,156.6686,156.9886,51980.0
2024-03-18 09:40:00,161.86,162.3,161.86,162.11,77764.0,156.9692,157.3959,156.9692,157.2117,77764.0
2024-03-18 09:45:00,162.1,162.14,161.76,161.78,39920.0,157.202,157.2408,156.8722,156.8916,39920.0
2024-03-18 09:50:00,161.81,162.11,161.76,162.03,56774.0,156.9207,157.2117,156.8722,157.1341,56774.0
2024-03-18 09:55:00,162.04,162.14,161.97,162.12,28335.0,157.1438,157.2408,157.0759,157.2214,28335.0
2024-03-18 10:00:00,162.12,162.31,162.07,162.31,43984.0,157.2214,157.4056,157.1729,157.4056,43984.0
2024-03-18 10:05:00,162.3,162.32,162.1,162.16,33382.0,157.3959,157.4153,157.202,157.2602,33382.0
2024-03-18 10:10:00,162.13,162.19,162.07,162.09,33792.0,157.2311,157.2893,157.1729,157.1923,33792.0
2024-03-18 10:15:00,162.11,162.11,161.9,162.02,60417.0,157.2117,157.2117,157.008,157.1244,60417.0
2024-03-18 10:20:00,162.02,162.16,162.0,162.14,33811.0,157.1244,157.2602,157.105,157.2408,33811.0
2024-03-18 10:25:00,162.16,162.29,162.1,162.23,47484.0,157.2602,157.3862,157.202,157.328,47484.0
2024-03-18 10:30:00,162.24,162.39,162.21,162.39,48513.0,157.3377,157.4832,157.3087,157.4832,48513.0
2024-03-18 10:35:00,162.38,162.4,162.31,162.35,31127.0,157.4735,157.4929,157.4056,157.4444,31127.0
2024-03-18 10:40:00,162.34,162.34,162.22,162.31,22316.0,157.4347,157.4347,157.3183,157.4056,22316.0
2024-03-18 10:45:00,162.29,162.4,162.23,162.4,27911.0,157.3862,157.4929,157.328,157.4929,27911.0
2024-03-18 10:50:00,162.39,162.46,162.31,162.39,74930.0,157.4832,157.5511,157.4056,157.4832,74930.0
2024-03-18 10:55:00,162.38,162.45,162.27,162.27,32824.0,157.4735,157.5414,157.3668,157.3668,32824.0
2024-03-18 11:00:00,162.28,162.38,162.2,162.37,37704.0,157.3765,157.4735,157.299,157.4638,37704.0
2024-03-18 11:05:00,162.36,162.41,162.29,162.33,30346.0,157.4541,157.5026,157.3862,157.425,30346.0
2024-03-18 11:10:00,162.32,162.47,162.32,162.42,24146.0,157.4153,157.5608,157.4153,157.5123,24146.0
2024-03-18 11:15:00,162.44,162.6,162.42,162.47,47205.0,157.5317,157.6869,157.5123,157.5608,47205.0
2024-03-18 11:20:00,162.48,162.51,162.4,162.5,49889.0,157.5705,157.5996,157.4929,157.5899,49889.0
2024-03-18 11:25:00,162.5,162.63,162.45,162.62,29311.0,157.5899,157.716,157.5414,157.7063,29311.0
2024-03-18 11:30:00,162.62,162.72,162.53,162.53,40724.0,157.7063,157.8032,157.619,157.619,40724.0
2024-03-18 11:35:00,162.52,162.61,162.51,162.52,35719.0,157.6093,157.6966,157.5996,157.6093,35719.0
2024-03-18 11:40:00,162.51,162.55,162.45,162.49,24279.0,157.5996,157.6384,157.5414,157.5802,24279.0
2024-03-18 11:45:00,162.49,162.52,162.4,162.43,21086.0,157.5802,157.6093,157.4929,157.522,21086.0
2024-03-18 11:50:00,162.43,162.47,162.37,162.42,24024.0,157.522,157.5608,157.4638,157.5123,24024.0
2024-03-18 11:55:00,162.42,162.49,162.34,162.49,15775.0,157.5123,157.5802,157.4347,157.5802,15775.0
2024-03-18 12:00:00,162.49,162.52,162.39,162.39,15293.0,157.5802,157.6093,157.4832,157.4832,15293.0
2024-03-18 12:05:00,162.38,162.48,162.36,162.44,21892.0,157.4735,157.5705,157.4541,157.5317,21892.0
2024-03-18 12:10:00,162.44,162.44,162.29,162.3,15552.0,157.5317,157.5317,157.3862,157.3959,15552.0
2024-03-18 12:15:00,162.3,162.3,162.17,162.19,20280.0,157.3959,157.3959,157.2699,157.2893,20280.0
2024-03-18 12:20:00,162.18,162.23,162.12,162.13,14546.0,157.2796,157.328,157.2214,157.2311,14546.0
2024-03-18 12:25:00,162.14,162.26,162.12,162.25,24852.0,157.2408,157.3571,157.2214,157.3474,24852.0
2024-03-18 12:30:00,162.25,162.41,162.25,162.37,37756.0,157.3474,157.5026,157.3474,157.4638,37756.0
2024-03-18 12:35:00,162.36,162.36,162.12,162.2,27314.0,157.4541,157.4541,157.2214,157.299,27314.0
2024-03-18 12:40:00,162.2,162.26,162.19,162.22,14172.0,157.299,157.3571,157.2893,157.3183,14172.0
2024-03-18 12:45:00,162.22,162.22,162.15,162.16,9431.0,157.3183,157.3183,157.2505,157.2602,9431.0
2024-03-18 12:50:00,162.17,162.3,162.17,162.19,16305.0,157.2699,157.3959,157.2699,157.2893,16305.0
2024-03-18 12:55:00,162.18,162.24,162.18,162.19,11542.0,157.2796,157.3377,157.2796,157.2893,11542.0
2024-03-18 13:00:00,162.21,162.31,162.14,162.15,20783.0,157.3087,157.4056,157.2408,157.2505,20783.0
2024-03-18 13:05:00,162.14,162.14,162.09,162.13,12418.0,157.2408,157.2408,157.1923,157.2311,12418.0
2024-03-18 13:10:00,162.12,162.12,162.05,162.11,20190.0,157.2214,157.2214,157.1535,157.2117,20190.0
2024-03-18 13:15:00,162.1,162.12,161.96,161.97,13320.0,157.202,157.2214,157.0662,157.0759,13320.0
2024-03-18 13:20:00,161.95,161.96,161.85,161.87,20555.0,157.0565,157.0662,156.9595,156.9789,20555.0
2024-03-18 13:25:00,161.86,162.01,161.86,162.01,14616.0,156.9692,157.1147,156.9692,157.1147,14616.0
2024-03-18 13:30:00,162.03,162.03,161.81,161.83,23621.0,157.1341,157.1341,156.9207,156.9401,23621.0
2024-03-18 13:35:00,161.83,161.83,161.73,161.74,15220.0,156.9401,156.9401,156.8432,156.8529,15220.0
2024-03-18 13:40:00,161.74,161.74,161.61,161.65,8643.0,156.8529,156.8529,156.7268,156.7656,8643.0
2024-03-18 13:45:00,161.65,161.66,161.59,161.61,14046.0,156.7656,156.7753,156.7074,156.7268,14046.0
2024-03-18 13:50:00,161.6,161.61,161.54,161.57,19239.0,156.7171,156.7268,156.6589,156.688,19239.0
2024-03-18 13:55:00,161.57,161.63,161.56,161.59,18959.0,156.688,156.7462,156.6783,156.7074,18959.0
2024-03-18 14:00:00,161.58,161.64,161.57,161.63,20543.0,156.6977,156.7559,156.688,156.7462,20543.0
2024-03-18 14:05:00,161.65,161.67,161.6,161.6,18363.0,156.7656,156.785,156.7171,156.7171,18363.0
2024-03-18 14:10:00,161.61,161.69,161.56,161.66,23375.0,156.7268,156.8044,156.6783,156.7753,23375.0
2024-03-18 14:15:00,161.66,161.68,161.61,161.64,12703.0,156.7753,156.7947,156.7268,156.7559,12703.0
2024-03-18 14:20:00,161.65,161.67,161.56,161.57,19948.0,156.7656,156.785,156.6783,156.688,19948.0
2024-03-18 14:25:00,161.56,161.63,161.55,161.58,18591.0,156.6783,156.7462,156.6686,156.6977,18591.0
2024-03-18 14:30:00,161.59,161.6,161.5,161.5,23946.0,156.7074,156.7171,156.6201,156.6201,23946.0
2024-03-18 14:35:00,161.5,161.52,161.43,161.44,20076.0,156.6201,156.6395,156.5522,156.5619,20076.0
2024-03-18 14:40:00,161.43,161.45,161.21,161.21,32496.0,156.5522,156.5716,156.3389,156.3389,32496.0
2024-03-18 14:45:00,161.22,161.22,161.18,161.19,15654.0,156.3486,156.3486,156.3098,156.3195,15654.0
2024-03-18 14:50:00,161.2,161.27,161.2,161.24,20152.0,156.3292,156.3971,156.3292,156.368,20152.0
2024-03-18 14:55:00,161.24,161.29,161.2,161.29,15612.0,156.368,156.4164,156.3292,156.4164,15612.0
2024-03-18 15:00:00,161.28,161.39,161.27,161.34,28981.0,156.4068,156.5134,156.3971,156.4649,28981.0
2024-03-18 15:05:00,161.34,161.35,161.25,161.3,26272.0,156.4649,156.4746,156.3777,156.4261,26272.0
2024-03-18 15:10:00,161.31,161.46,161.31,161.39,27900.0,156.4358,156.5813,156.4358,156.5134,27900.0
2024-03-18 15:15:00,161.39,161.43,161.39,161.42,23820.0,156.5134,156.5522,156.5134,156.5425,23820.0
2024-03-18 15:20:00,161.4,161.42,161.35,161.39,25167.0,156.5231,156.5425,156.4746,156.5134,25167.0
2024-03-18 15:25:00,161.39,161.54,161.38,161.53,21716.0,156.5134,156.6589,156.5037,156.6492,21716.0
2024-03-18 15:30:00,161.53,161.59,161.47,161.53,38558.0,156.6492,156.7074,156.591,156.6492,38558.0
2024-03-18 15:35:00,161.53,161.53,161.43,161.45,44052.0,156.6492,156.6492,156.5522,156.5716,44052.0
2024-03-18 15:40:00,161.44,161.44,161.37,161.4,31126.0,156.5619,156.5619,156.494,156.5231,31126.0
2024-03-18 15:45:00,161.41,161.41,161.25,161.31,42288.0,156.5328,156.5328,156.3777,156.4358,42288.0
2024-03-18 15:50:00,161.3,161.32,161.19,161.21,98542.0,156.4261,156.4455,156.3195,156.3389,98542.0
2024-03-18 15:55:00,161.21,161.24,161.0,161.22,350091.0,156.3389,156.368,156.1352,156.3486,350091.0
2024-03-19 09:30:00,161.8,161.91,161.31,161.31,122051.0,156.911,157.0177,156.4358,156.4358,122051.0
2024-03-19 09:35:00,161.3,161.79,161.19,161.78,35686.0,156.4261,156.9013,156.3195,156.8916,35686.0
2024-03-19 09:40:00,161.81,161.89,161.71,161.8,41191.0,156.9207,156.9983,156.8238,156.911,41191.0
2024-03-19 09:45:00,161.8,161.96,161.76,161.86,39832.0,156.911,157.0662,156.8722,156.9692,39832.0
2024-03-19 09:50:00,161.85,161.94,161.75,161.88,40060.0,156.9595,157.0468,156.8626,156.9886,40060.0
2024-03-19 09:55:00,161.89,162.08,161.88,162.03,65127.0,156.9983,157.1826,156.9886,157.1341,65127.0
2024-03-19 10:00:00,162.03,162.17,161.92,162.06,46116.0,157.1341,157.2699,157.0274,157.1632,46116.0
2024-03-19 10:05:00,162.07,162.1,161.86,161.86,33695.0,157.1729,157.202,156.9692,156.9692,33695.0
2024-03-19 10:10:00,161.87,161.99,161.8,161.9,48943.0,156.9789,157.0953,156.911,157.008,48943.0
2024-03-19 10:15:00,161.89,161.99,161.84,161.93,59569.0,156.9983,157.0953,156.9498,157.0371,59569.0
2024-03-19 10:20:00,161.93,162.1,161.92,162.03,26395.0,157.0371,157.202,157.0274,157.1341,26395.0
2024-03-19 10:25:00,162.02,162.03,161.85,161.89,32055.0,157.1244,157.1341,156.9595,156.9983,32055.0
2024-03-19 10:30:00,161.92,162.04,161.89,161.91,39153.0,157.0274,157.1438,156.9983,157.0177,39153.0
2024-03-19 10:35:00,161.92,161.94,161.83,161.86,39357.0,157.0274,157.0468,156.9401,156.9692,39357.0
2024-03-19 10:40:00,161.87,161.98,161.85,161.9,20811.0,156.9789,157.0856,156.9595,157.008,20811.0
2024-03-19 10:45:00,161.9,161.96,161.83,161.83,26689.0,157.008,157.0662,156.9401,156.9401,26689.0
2024-03-19 10:50:00,161.82,161.95,161.69,161.95,53724.0,156.9304,157.0565,156.8044,157.0565,53724.0
2024-03-19 10:55:00,161.97,162.09,161.96,162.08,26374.0,157.0759,157.1923,157.0662,157.1826,26374.0
2024-03-19 11:00:00,162.07,162.14,162.01,162.1,29218.0,157.1729,157.2408,157.1147,157.202,29218.0
2024-03-19 11:05:00,162.1,162.1,161.91,161.93,27494.0,157.202,157.202,157.0177,157.0371,27494.0
2024-03-19 11:10:00,161.94,162.06,161.93,162.04,18570.0,157.0468,157.1632,157.0371,157.1438,18570.0
2024-03-19 11:15:00,162.05,162.05,161.9,161.94,29825.0,157.1535,157.1535,157.008,157.0468,29825.0
2024-03-19 11:20:00,161.95,161.97,161.8,161.92,65629.0,157.0565,157.0759,156.911,157.0274,65629.0
2024-03-19 11:25:00,161.94,161.97,161.83,161.89,17749.0,157.0468,157.0759,156.9401,156.9983,17749.0
2024-03-19 11:30:00,161.88,162.0,161.88,161.95,27773.0,156.9886,157.105,156.9886,157.0565,27773.0
2024-03-19 11:35:00,161.95,162.01,161.93,161.94,20546.0,157.0565,157.1147,157.0371,157.0468,20546.0
2024-03-19 11:40:00,161.95,162.0,161.87,161.9,21091.0,157.0565,157.105,156.9789,157.008,21091.0
2024-03-19 11:45:00,161.89,161.89,161.83,161.85,25109.0,156.9983,156.9983,156.9401,156.9595,25109.0
2024-03-19 11:50:00,161.84,161.84,161.74,161.76,26978.0,156.9498,156.9498,156.8529,156.8722,26978.0
2024-03-19 11:55:00,161.76,161.83,161.74,161.74,18367.0,156.8722,156.9401,156.8529,156.8529,18367.0
2024-03-19 12:00:00,161.74,161.74,161.62,161.62,15338.0,156.8529,156.8529,156.7365,156.7365,15338.0
2024-03-19 12:05:00,161.62,161.65,161.43,161.46,27422.0,156.7365,156.7656,156.5522,156.5813,27422.0
2024-03-19 12:10:00,161.48,161.48,161.37,161.37,19314.0,156.6007,156.6007,156.494,156.494,19314.0
2024-03-19 12:15:00,161.37,161.4,161.17,161.25,57973.0,156.494,156.5231,156.3001,156.3777,57973.0
2024-03-19 12:20:00,161.24,161.59,161.24,161.59,18614.0,156.368,156.7074,156.368,156.7074,18614.0
2024-03-19 12:25:00,161.57,161.57,161.33,161.39,33721.0,156.688,156.688,156.4552,156.5134,33721.0
2024-03-19 12:30:00,161.39,161.55,161.36,161.45,25847.0,156.5134,156.6686,156.4843,156.5716,25847.0
2024-03-19 12:35:00,161.46,161.5,161.36,161.46,16092.0,156.5813,156.6201,156.4843,156.5813,16092.0
2024-03-19 12:40:00,161.46,161.54,161.42,161.49,55197.0,156.5813,156.6589,156.5425,156.6104,55197.0
2024-03-19 12:45:00,161.5,161.5,161.29,161.32,17758.0,156.6201,156.6201,156.4164,156.4455,17758.0
2024-03-19 12:50:00,161.33,161.34,161.21,161.22,15831.0,156.4552,156.4649,156.3389,156.3486,15831.0
2024-03-19 12:55:00,161.24,161.33,161.22,161.31,10564.0,156.368,156.4552,156.3486,156.4358,10564.0
2024-03-19 13:00:00,161.32,161.38,161.26,161.36,42631.0,156.4455,156.5037,156.3874,156.4843,42631.0
2024-03-19 13:05:00,161.37,161.42,161.23,161.39,39181.0,156.494,156.5425,156.3583,156.5134,39181.0
2024-03-19 13:10:00,161.39,161.49,161.39,161.46,17718.0,156.5134,156.6104,156.5134,156.5813,17718.0
2024-03-19 13:15:00,161.46,161.47,161.44,161.45,12034.0,156.5813,156.591,156.5619,156.5716,12034.0
2024-03-19 13:20:00,161.44,161.48,161.35,161.35,19312.0,156.5619,156.6007,156.4746,156.4746,19312.0
2024-03-19 13:25:00,161.36,161.43,161.35,161.42,14401.0,156.4843,156.5522,156.4746,156.5425,14401.0
2024-03-19 13:30:00,161.41,161.43,161.36,161.42,21622.0,156.5328,156.5522,156.4843,156.5425,21622.0
2024-03-19 13:35:00,161.42,161.5,161.4,161.5,12273.0,156.5425,156.6201,156.5231,156.6201,12273.0
2024-03-19 13:40:00,161.49,161.57,161.46,161.57,21515.0,156.6104,156.688,156.5813,156.688,21515.0
2024-03-19 13:45:00,161.56,161.57,161.43,161.45,20878.0,156.6783,156.688,156.5522,156.5716,20878.0
2024-03-19 13:50:00,161.47,161.65,161.47,161.63,41878.0,156.591,156.7656,156.591,156.7462,41878.0
2024-03-19 13:55:00,161.62,161.64,161.57,161.57,20905.0,156.7365,156.7559,156.688,156.688,20905.0
2024-03-19 14:00:00,161.57,161.59,161.51,161.59,16110.0,156.688,156.7074,156.6298,156.7074,16110.0
2024-03-19 14:05:00,161.57,161.61,161.51,161.51,16271.0,156.688,156.7268,156.6298,156.6298,16271.0
2024-03-19 14:10:00,161.51,161.51,161.29,161.29,14192.0,156.6298,156.6298,156.4164,156.4164,14192.0
2024-03-19 14:15:00,161.28,161.37,161.28,161.35,14016.0,156.4068,156.494,156.4068,156.4746,14016.0
2024-03-19 14:20:00,161.35,161.4,161.31,161.34,21438.0,156.4746,156.5231,156.4358,156.4649,21438.0
2024-03-19 14:25:00,161.33,161.36,161.29,161.36,16318.0,156.4552,156.4843,156.4164,156.4843,16318.0
2024-03-19 14:30:00,161.35,161.38,161.29,161.31,22307.0,156.4746,156.5037,156.4164,156.4358,22307.0
2024-03-19 14:35:00,161.31,161.41,161.31,161.39,10651.0,156.4358,156.5328,156.4358,156.5134,10651.0
2024-03-19 14:40:00,161.4,161.45,161.37,161.37,16859.0,156.5231,156.5716,156.494,156.494,16859.0
2024-03-19 14:45:00,161.36,161.42,161.35,161.42,14908.0,156.4843,156.5425,156.4746,156.5425,14908.0
2024-03-19 14:50:00,161.41,161.41,161.36,161.36,15233.0,156.5328,156.5328,156.4843,156.4843,15233.0
2024-03-19 14:55:00,161.37,161.39,161.27,161.34,27007.0,156.494,156.5134,156.3971,156.4649,27007.0
2024-03-19 15:00:00,161.34,161.35,161.25,161.29,19029.0,156.4649,156.4746,156.3777,156.4164,19029.0
2024-03-19 15:05:00,161.29,161.33,161.25,161.29,30154.0,156.4164,156.4552,156.3777,156.4164,30154.0
2024-03-19 15:10:00,161.28,161.45,161.27,161.45,18357.0,156.4068,156.5716,156.3971,156.5716,18357.0
2024-03-19 15:15:00,161.45,161.53,161.41,161.52,24424.0,156.5716,156.6492,156.5328,156.6395,24424.0
2024-03-19 15:20:00,161.52,161.64,161.51,161.55,22613.0,156.6395,156.7559,156.6298,156.6686,22613.0
2024-03-19 15:25:00,161.55,161.62,161.52,161.54,21444.0,156.6686,156.7365,156.6395,156.6589,21444.0
2024-03-19 15:30:00,161.54,161.59,161.46,161.52,31926.0,156.6589,156.7074,156.5813,156.6395,31926.0
2024-03-19 15:35:00,161.53,161.59,161.52,161.55,29782.0,156.6492,156.7074,156.6395,156.6686,29782.0
2024-03-19 15:40:00,161.55,161.67,161.52,161.65,33042.0,156.6686,156.785,156.6395,156.7656,33042.0
2024-03-19 15:45:00,161.66,161.72,161.62,161.64,43355.0,156.7753,156.8335,156.7365,156.7559,43355.0
2024-03-19 15:50:00,161.63,161.85,161.62,161.75,85744.0,156.7462,156.9595,156.7365,156.8626,85744.0
2024-03-19 15:55:00,161.74,161.91,161.71,161.88,243136.0,156.8529,157.0177,156.8238,156.9886,243136.0
2024-03-20 09:30:00,162.01,162.01,161.71,161.99,97872.0,157.1147,157.1147,156.8238,157.0953,97872.0
2024-03-20 09:35:00,161.93,162.2,161.69,162.16,28463.0,157.0371,157.299,156.8044,157.2602,28463.0
2024-03-20 09:40:00,162.14,162.25,161.92,162.25,31816.0,157.2408,157.3474,157.0274,157.3474,31816.0
2024-03-20 09:45:00,162.25,162.4,162.18,162.24,46314.0,157.3474,157.4929,157.2796,157.3377,46314.0
2024-03-20 09:50:00,162.24,162.38,162.2,162.3,29754.0,157.3377,157.4735,157.299,157.3959,29754.0
2024-03-20 09:55:00,162.32,162.34,162.17,162.26,28202.0,157.4153,157.4347,157.2699,157.3571,28202.0
2024-03-20 10:00:00,162.25,162.31,162.18,162.22,27693.0,157.3474,157.4056,157.2796,157.3183,27693.0
2024-03-20 10:05:00,162.22,162.33,162.21,162.3,29270.0,157.3183,157.425,157.3087,157.3959,29270.0
2024-03-20 10:10:00,162.31,162.31,162.13,162.16,18748.0,157.4056,157.4056,157.2311,157.2602,18748.0
2024-03-20 10:15:00,162.15,162.18,162.01,162.02,26008.0,157.2505,157.2796,157.1147,157.1244,26008.0
2024-03-20 10:20:00,162.03,162.13,162.0,162.05,23475.0,157.1341,157.2311,157.105,157.1535,23475.0
2024-03-20 10:25:00,162.05,162.06,161.94,161.98,19778.0,157.1535,157.1632,157.0468,157.0856,19778.0
2024-03-20 10:30:00,161.94,161.97,161.9,161.93,16479.0,157.0468,157.0759,157.008,157.0371,16479.0
2024-03-20 10:35:00,161.94,161.95,161.71,161.74,21924.0,157.0468,157.0565,156.8238,156.8529,21924.0
2024-03-20 10:40:00,161.74,161.82,161.68,161.69,21128.0,156.8529,156.9304,156.7947,156.8044,21128.0
2024-03-20 10:45:00,161.69,161.82,161.68,161.8,18480.0,156.8044,156.9304,156.7947,156.911,18480.0
2024-03-20 10:50:00,161.8,161.89,161.75,161.87,29821.0,156.911,156.9983,156.8626,156.9789,29821.0
2024-03-20 10:55:00,161.87,162.03,161.86,162.0,29871.0,156.9789,157.1341,156.9692,157.105,29871.0
2024-03-20 11:00:00,161.99,162.04,161.93,162.03,16457.0,157.0953,157.1438,157.0371,157.1341,16457.0
2024-03-20 11:05:00,162.03,162.04,161.95,161.97,13856.0,157.1341,157.1438,157.0565,157.0759,13856.0
2024-03-20 11:10:00,161.98,161.98,161.91,161.93,20425.0,157.0856,157.0856,157.0177,157.0371,20425.0
2024-03-20 11:15:00,161.93,161.93,161.77,161.77,17890.0,157.0371,157.0371,156.8819,156.8819,17890.0
2024-03-20 11:20:00,161.76,161.76,161.6,161.64,19338.0,156.8722,156.8722,156.7171,156.7559,19338.0
2024-03-20 11:25:00,161.65,161.67,161.62,161.65,17672.0,156.7656,156.785,156.7365,156.7656,17672.0
2024-03-20 11:30:00,161.66,161.72,161.63,161.67,13245.0,156.7753,156.8335,156.7462,156.785,13245.0
2024-03-20 11:35:00,161.69,161.69,161.61,161.63,8322.0,156.8044,156.8044,156.7268,156.7462,8322.0
2024-03-20 11:40:00,161.61,161.64,161.56,161.59,15606.0,156.7268,156.7559,156.6783,156.7074,15606.0
2024-03-20 11:45:00,161.6,161.65,161.57,161.64,17618.0,156.7171,156.7656,156.688,156.7559,17618.0
2024-03-20 11:50:00,161.64,161.72,161.63,161.69,17011.0,156.7559,156.8335,156.7462,156.8044,17011.0
2024-03-20 11:55:00,161.68,161.75,161.68,161.72,11965.0,156.7947,156.8626,156.7947,156.8335,11965.0
2024-03-20 12:00:00,161.72,161.79,161.68,161.69,12659.0,156.8335,156.9013,156.7947,156.8044,12659.0
2024-03-20 12:05:00,161.68,161.75,161.66,161.73,12641.0,156.7947,156.8626,156.7753,156.8432,12641.0
2024-03-20 12:10:00,161.76,161.78,161.73,161.73,10556.0,156.8722,156.8916,156.8432,156.8432,10556.0
2024-03-20 12:15:00,161.74,161.79,161.74,161.76,12172.0,156.8529,156.9013,156.8529,156.8722,12172.0
2024-03-20 12:20:00,161.77,161.82,161.72,161.74,10602.0,156.8819,156.9304,156.8335,156.8529,10602.0
2024-03-20 12:25:00,161.73,161.77,161.57,161.59,23045.0,156.8432,156.8819,156.688,156.7074,23045.0
2024-03-20 12:30:00,161.59,161.6,161.51,161.59,15313.0,156.7074,156.7171,156.6298,156.7074,15313.0
2024-03-20 12:35:00,161.59,161.62,161.57,161.6,17674.0,156.7074,156.7365,156.688,156.7171,17674.0
2024-03-20 12:40:00,161.61,161.68,161.61,161.66,11486.0,156.7268,156.7947,156.7268,156.7753,11486.0
2024-03-20 12:45:00,161.66,161.69,161.65,161.67,13343.0,156.7753,156.8044,156.7656,156.785,13343.0
2024-03-20 12:50:00,161.68,161.91,161.67,161.9,21216.0,156.7947,157.0177,156.785,157.008,21216.0
2024-03-20 12:55:00,161.89,161.98,161.86,161.89,26516.0,156.9983,157.0856,156.9692,156.9983,26516.0
2024-03-20 13:00:00,161.88,161.89,161.82,161.82,7213.0,156.9886,156.9983,156.9304,156.9304,7213.0
2024-03-20 13:05:00,161.82,161.87,161.74,161.76,19953.0,156.9304,156.9789,156.8529,156.8722,19953.0
2024-03-20 13:10:00,161.76,161.76,161.68,161.72,9409.0,156.8722,156.8722,156.7947,156.8335,9409.0
2024-03-20 13:15:00,161.7,161.75,161.64,161.69,9846.0,156.8141,156.8626,156.7559,156.8044,9846.0
2024-03-20 13:20:00,161.68,161.71,161.62,161.7,10041.0,156.7947,156.8238,156.7365,156.8141,10041.0
2024-03-20 13:25:00,161.7,161.79,161.7,161.76,11162.0,156.8141,156.9013,156.8141,156.8722,11162.0
2024-03-20 13:30:00,161.75,161.82,161.68,161.8,11608.0,156.8626,156.9304,156.7947,156.911,11608.0
2024-03-20 13:35:00,161.8,161.84,161.74,161.75,15457.0,156.911,156.9498,156.8529,156.8626,15457.0
2024-03-20 13:40:00,161.76,161.76,161.68,161.74,11009.0,156.8722,156.8722,156.7947,156.8529,11009.0
2024-03-20 13:45:00,161.73,161.79,161.72,161.76,11106.0,156.8432,156.9013,156.8335,156.8722,11106.0
2024-03-20 13:50:00,161.79,161.84,161.78,161.84,12983.0,156.9013,156.9498,156.8916,156.9498,12983.0
2024-03-20 13:55:00,161.86,161.89,161.77,161.82,15584.0,156.9692,156.9983,156.8819,156.9304,15584.0
2024-03-20 14:00:00,161.86,162.11,161.83,161.93,39898.0,156.9692,157.2117,156.9401,157.0371,39898.0
2024-03-20 14:05:00,161.92,162.0,161.7,161.75,27748.0,157.0274,157.105,156.8141,156.8626,27748.0
2024-03-20 14:10:00,161.78,161.83,161.64,161.68,23688.0,156.8916,156.9401,156.7559,156.7947,23688.0
2024-03-20 14:15:00,161.66,161.67,161.47,161.52,34379.0,156.7753,156.785,156.591,156.6395,34379.0
2024-03-20 14:20:00,161.52,161.64,161.5,161.64,26248.0,156.6395,156.7559,156.6201,156.7559,26248.0
2024-03-20 14:25:00,161.65,161.79,161.65,161.79,13882.0,156.7656,156.9013,156.7656,156.9013,13882.0
2024-03-20 14:30:00,161.81,161.86,161.69,161.82,36488.0,156.9207,156.9692,156.8044,156.9304,36488.0
2024-03-20 14:35:00,161.82,161.99,161.81,161.94,17340.0,156.9304,157.0953,156.9207,157.0468,17340.0
2024-03-20 14:40:00,161.95,162.27,161.92,162.21,33232.0,157.0565,157.3668,157.0274,157.3087,33232.0
2024-03-20 14:45:00,162.26,162.33,162.2,162.24,37584.0,157.3571,157.425,157.299,157.3377,37584.0
2024-03-20 14:50:00,162.23,162.23,161.99,161.99,16462.0,157.328,157.328,157.0953,157.0953,16462.0
2024-03-20 14:55:00,162.02,162.13,162.02,162.08,16032.0,157.1244,157.2311,157.1244,157.1826,16032.0
2024-03-20 15:00:00,162.08,162.11,161.97,162.09,17839.0,157.1826,157.2117,157.0759,157.1923,17839.0
2024-03-20 15:05:00,162.09,162.26,162.07,162.11,30274.0,157.1923,157.3571,157.1729,157.2117,30274.0
2024-03-20 15:10:00,162.12,162.14,161.99,162.01,22695.0,157.2214,157.2408,157.0953,157.1147,22695.0
2024-03-20 15:15:00,162.0,162.13,162.0,162.04,19635.0,157.105,157.2311,157.105,157.1438,19635.0
2024-03-20 15:20:00,162.04,162.06,161.88,161.98,39959.0,157.1438,157.1632,156.9886,157.0856,39959.0
2024-03-20 15:25:00,161.98,161.99,161.85,161.88,42023.0,157.0856,157.0953,156.9595,156.9886,42023.0
2024-03-20 15:30:00,161.87,161.87,161.66,161.7,47839.0,156.9789,156.9789,156.7753,156.8141,47839.0
2024-03-20 15:35:00,161.71,161.9,161.68,161.9,40403.0,156.8238,157.008,156.7947,157.008,40403.0
2024-03-20 15:40:00,161.9,161.91,161.82,161.84,67916.0,157.008,157.0177,156.9304,156.9498,67916.0
2024-03-20 15:45:00,161.84,161.84,161.56,161.59,112479.0,156.9498,156.9498,156.6783,156.7074,112479.0
2024-03-20 15:50:00,161.59,161.8,161.56,161.75,136872.0,156.7074,156.911,156.6783,156.8626,136872.0
2024-03-20 15:55:00,161.76,161.98,161.64,161.96,353001.0,156.8722,157.0856,156.7559,157.0662,353001.0
2024-03-21 09:30:00,162.09,162.09,161.28,161.4,121224.0,157.1923,157.1923,156.4068,156.5231,121224.0
2024-03-21 09:35:00,161.34,161.57,161.11,161.37,50684.0,156.4649,156.688,156.2419,156.494,50684.0
2024-03-21 09:40:00,161.38,161.65,161.36,161.52,37496.0,156.5037,156.7656,156.4843,156.6395,37496.0
2024-03-21 09:45:00,161.51,161.55,161.26,161.47,32208.0,156.6298,156.6686,156.3874,156.591,32208.0
2024-03-21 09:50:00,161.47,161.66,161.45,161.65,30259.0,156.591,156.7753,156.5716,156.7656,30259.0
2024-03-21 09:55:00,161.64,161.85,161.57,161.74,22294.0,156.7559,156.9595,156.688,156.8529,22294.0
2024-03-21 10:00:00,161.74,161.87,161.71,161.78,23671.0,156.8529,156.9789,156.8238,156.8916,23671.0
2024-03-21 10:05:00,161.77,161.89,161.75,161.86,40167.0,156.8819,156.9983,156.8626,156.9692,40167.0
2024-03-21 10:10:00,161.87,162.01,161.84,161.89,43335.0,156.9789,157.1147,156.9498,156.9983,43335.0
2024-03-21 10:15:00,161.89,161.97,161.84,161.88,24117.0,156.9983,157.0759,156.9498,156.9886,24117.0
2024-03-21 10:20:00,161.88,161.88,161.71,161.88,25227.0,156.9886,156.9886,156.8238,156.9886,25227.0
2024-03-21 10:25:00,161.88,162.01,161.76,162.01,27839.0,156.9886,157.1147,156.8722,157.1147,27839.0
2024-03-21 10:30:00,162.02,162.11,161.87,161.89,48017.0,157.1244,157.2117,156.9789,156.9983,48017.0
2024-03-21 10:35:00,161.89,161.99,161.69,161.71,46724.0,156.9983,157.0953,156.8044,156.8238,46724.0
2024-03-21 10:40:00,161.71,161.98,161.71,161.98,64680.0,156.8238,157.0856,156.8238,157.0856,64680.0
2024-03-21 10:45:00,161.97,162.05,161.75,161.76,31908.0,157.0759,157.1535,156.8626,156.8722,31908.0
2024-03-21 10:50:00,161.78,161.98,161.74,161.95,36512.0,156.8916,157.0856,156.8529,157.0565,36512.0
2024-03-21 10:55:00,161.97,162.12,161.95,161.99,32634.0,157.0759,157.2214,157.0565,157.0953,32634.0
2024-03-21 11:00:00,161.97,161.99,161.76,161.95,42150.0,157.0759,157.0953,156.8722,157.0565,42150.0
2024-03-21 11:05:00,161.97,162.06,161.83,161.9,34534.0,157.0759,157.1632,156.9401,157.008,34534.0
2024-03-21 11:10:00,161.91,161.95,161.86,161.91,39256.0,157.0177,157.0565,156.9692,157.0177,39256.0
2024-03-21 11:15:00,161.93,161.93,161.76,161.82,44607.0,157.0371,157.0371,156.8722,156.9304,44607.0
2024-03-21 11:20:00,161.82,161.84,161.73,161.78,18184.0,156.9304,156.9498,156.8432,156.8916,18184.0
2024-03-21 11:25:00,161.8,161.8,161.74,161.78,24986.0,156.911,156.911,156.8529,156.8916,24986.0
2024-03-21 11:30:00,161.77,161.82,161.71,161.81,22083.0,156.8819,156.9304,156.8238,156.9207,22083.0
2024-03-21 11:35:00,161.81,161.87,161.73,161.78,19785.0,156.9207,156.9789,156.8432,156.8916,19785.0
2024-03-21 11:40:00,161.78,161.84,161.72,161.81,16994.0,156.8916,156.9498,156.8335,156.9207,16994.0
2024-03-21 11:45:00,161.81,161.86,161.66,161.72,36078.0,156.9207,156.9692,156.7753,156.8335,36078.0
2024-03-21 11:50:00,161.71,161.78,161.68,161.76,22427.0,156.8238,156.8916,156.7947,156.8722,22427.0
2024-03-21 11:55:00,161.76,161.86,161.73,161.81,30340.0,156.8722,156.9692,156.8432,156.9207,30340.0
2024-03-21 12:00:00,161.8,161.83,161.73,161.75,26025.0,156.911,156.9401,156.8432,156.8626,26025.0
2024-03-21 12:05:00,161.75,161.87,161.74,161.87,48256.0,156.8626,156.9789,156.8529,156.9789,48256.0
2024-03-21 12:10:00,161.87,161.87,161.74,161.79,16969.0,156.9789,156.9789,156.8529,156.9013,16969.0
2024-03-21 12:15:00,161.79,161.83,161.71,161.83,39538.0,156.9013,156.9401,156.8238,156.9401,39538.0
2024-03-21 12:20:00,161.84,161.86,161.71,161.77,27754.0,156.9498,156.9692,156.8238,156.8819,27754.0
2024-03-21 12:25:00,161.76,161.77,161.55,161.56,27848.0,156.8722,156.8819,156.6686,156.6783,27848.0
2024-03-21 12:30:00,161.56,161.61,161.42,161.43,23696.0,156.6783,156.7268,156.5425,156.5522,23696.0
2024-03-21 12:35:00,161.42,161.47,161.36,161.45,24104.0,156.5425,156.591,156.4843,156.5716,24104.0
2024-03-21 12:40:00,161.46,161.55,161.42,161.54,28280.0,156.5813,156.6686,156.5425,156.6589,28280.0
2024-03-21 12:45:00,161.56,161.73,161.56,161.73,26590.0,156.6783,156.8432,156.6783,156.8432,26590.0
2024-03-21 12:50:00,161.74,161.76,161.68,161.72,17219.0,156.8529,156.8722,156.7947,156.8335,17219.0
2024-03-21 12:55:00,161.73,161.75,161.69,161.73,20096.0,156.8432,156.8626,156.8044,156.8432,20096.0
2024-03-21 13:00:00,161.72,161.74,161.67,161.72,24777.0,156.8335,156.8529,156.785,156.8335,24777.0
2024-03-21 13:05:00,161.73,161.85,161.71,161.82,16126.0,156.8432,156.9595,156.8238,156.9304,16126.0
2024-03-21 13:10:00,161.82,161.98,161.79,161.98,30581.0,156.9304,157.0856,156.9013,157.0856,30581.0
2024-03-21 13:15:00,161.99,162.01,161.85,161.88,28693.0,157.0953,157.1147,156.9595,156.9886,28693.0
2024-03-21 13:20:00,161.87,161.92,161.8,161.84,14383.0,156.9789,157.0274,156.911,156.9498,14383.0
2024-03-21 13:25:00,161.84,161.86,161.8,161.81,16065.0,156.9498,156.9692,156.911,156.9207,16065.0
2024-03-21 13:30:00,161.8,161.8,161.68,161.76,17043.0,156.911,156.911,156.7947,156.8722,17043.0
2024-03-21 13:35:00,161.77,161.82,161.7,161.81,22391.0,156.8819,156.9304,156.8141,156.9207,22391.0
2024-03-21 13:40:00,161.83,161.91,161.79,161.87,14709.0,156.9401,157.0177,156.9013,156.9789,14709.0
2024-03-21 13:45:00,161.86,161.94,161.85,161.9,17850.0,156.9692,157.0468,156.9595,157.008,17850.0
2024-03-21 13:50:00,161.91,162.03,161.89,162.02,28448.0,157.0177,157.1341,156.9983,157.1244,28448.0
2024-03-21 13:55:00,162.02,162.13,162.02,162.11,18403.0,157.1244,157.2311,157.1244,157.2117,18403.0
2024-03-21 14:00:00,162.11,162.26,162.09,162.22,23810.0,157.2117,157.3571,157.1923,157.3183,23810.0
2024-03-21 14:05:00,162.21,162.38,162.21,162.35,27247.0,157.3087,157.4735,157.3087,157.4444,27247.0
2024-03-21 14:10:00,162.36,162.46,162.36,162.37,28022.0,157.4541,157.5511,157.4541,157.4638,28022.0
2024-03-21 14:15:00,162.37,162.39,162.25,162.37,21157.0,157.4638,157.4832,157.3474,157.4638,21157.0
2024-03-21 14:20:00,162.37,162.42,162.24,162.26,14406.0,157.4638,157.5123,157.3377,157.3571,14406.0
2024-03-21 14:25:00,162.26,162.31,162.23,162.27,16535.0,157.3571,157.4056,157.328,157.3668,16535.0
2024-03-21 14:30:00,162.28,162.33,162.21,162.32,29139.0,157.3765,157.425,157.3087,157.4153,29139.0
2024-03-21 14:35:00,162.31,162.33,162.19,162.2,30714.0,157.4056,157.425,157.2893,157.299,30714.0
2024-03-21 14:40:00,162.19,162.34,162.19,162.3,13857.0,157.2893,157.4347,157.2893,157.3959,13857.0
2024-03-21 14:45:00,162.29,162.35,162.26,162.31,17381.0,157.3862,157.4444,157.3571,157.4056,17381.0
2024-03-21 14:50:00,162.32,162.35,162.3,162.31,26832.0,157.4153,157.4444,157.3959,157.4056,26832.0
2024-03-21 14:55:00,162.31,162.36,162.24,162.32,20612.0,157.4056,157.4541,157.3377,157.4153,20612.0
2024-03-21 15:00:00,162.33,162.4,162.31,162.4,25750.0,157.425,157.4929,157.4056,157.4929,25750.0
2024-03-21 15:05:00,162.41,162.43,162.35,162.38,25109.0,157.5026,157.522,157.4444,157.4735,25109.0
2024-03-21 15:10:00,162.38,162.39,162.29,162.29,15267.0,157.4735,157.4832,157.3862,157.3862,15267.0
2024-03-21 15:15:00,162.29,162.3,162.23,162.25,32516.0,157.3862,157.3959,157.328,157.3474,32516.0
2024-03-21 15:20:00,162.25,162.27,162.15,162.18,18764.0,157.3474,157.3668,157.2505,157.2796,18764.0
2024-03-21 15:25:00,162.19,162.24,162.17,162.2,22520.0,157.2893,157.3377,157.2699,157.299,22520.0
2024-03-21 15:30:00,162.2,162.28,162.2,162.21,34339.0,157.299,157.3765,157.299,157.3087,34339.0
2024-03-21 15:35:00,162.21,162.3,162.18,162.25,32995.0,157.3087,157.3959,157.2796,157.3474,32995.0
2024-03-21 15:40:00,162.26,162.32,162.2,162.3,45933.0,157.3571,157.4153,157.299,157.3959,45933.0
2024-03-21 15:45:00,162.29,162.3,162.09,162.1,71876.0,157.3862,157.3959,157.1923,157.202,71876.0
2024-03-21 15:50:00,162.11,162.13,161.91,161.96,100518.0,157.2117,157.2311,157.0177,157.0662,100518.0
2024-03-21 15:55:00,161.99,162.06,161.81,161.87,270598.0,157.0953,157.1632,156.9207,156.9789,270598.0
2024-03-22 09:30:00,162.2,162.2,161.88,162.02,106598.0,157.299,157.299,156.9886,157.1244,106598.0
2024-03-22 09:35:00,162.06,162.17,161.97,162.03,18946.0,157.1632,157.2699,157.0759,157.1341,18946.0
2024-03-22 09:40:00,162.03,162.26,161.97,162.25,15788.0,157.1341,157.3571,157.0759,157.3474,15788.0
2024-03-22 09:45:00,162.28,162.31,162.16,162.17,18289.0,157.3765,157.4056,157.2602,157.2699,18289.0
2024-03-22 09:50:00,162.17,162.2,162.03,162.1,16163.0,157.2699,157.299,157.1341,157.202,16163.0
2024-03-22 09:55:00,162.09,162.2,162.02,162.13,28344.0,157.1923,157.299,157.1244,157.2311,28344.0
2024-03-22 10:00:00,162.12,162.23,162.09,162.18,18408.0,157.2214,157.328,157.1923,157.2796,18408.0
2024-03-22 10:05:00,162.18,162.19,162.08,162.11,39871.0,157.2796,157.2893,157.1826,157.2117,39871.0
2024-03-22 10:10:00,162.1,162.19,162.05,162.12,49861.0,157.202,157.2893,157.1535,157.2214,49861.0
2024-03-22 10:15:00,162.13,162.22,162.07,162.17,21340.0,157.2311,157.3183,157.1729,157.2699,21340.0
2024-03-22 10:20:00,162.17,162.39,162.16,162.37,31838.0,157.2699,157.4832,157.2602,157.4638,31838.0
2024-03-22 10:25:00,162.37,162.4,162.3,162.4,16538.0,157.4638,157.4929,157.3959,157.4929,16538.0
2024-03-22 10:30:00,162.41,162.41,162.3,162.31,31061.0,157.5026,157.5026,157.3959,157.4056,31061.0
2024-03-22 10:35:00,162.31,162.36,162.23,162.25,30075.0,157.4056,157.4541,157.328,157.3474,30075.0
2024-03-22 10:40:00,162.25,162.31,162.12,162.13,23309.0,157.3474,157.4056,157.2214,157.2311,23309.0
2024-03-22 10:45:00,162.15,162.16,162.04,162.06,26879.0,157.2505,157.2602,157.1438,157.1632,26879.0
2024-03-22 10:50:00,162.06,162.2,162.01,162.18,30310.0,157.1632,157.299,157.1147,157.2796,30310.0
2024-03-22 10:55:00,162.18,162.22,162.04,162.08,30023.0,157.2796,157.3183,157.1438,157.1826,30023.0
2024-03-22 11:00:00,162.08,162.19,162.08,162.12,18939.0,157.1826,157.2893,157.1826,157.2214,18939.0
2024-03-22 11:05:00,162.11,162.13,162.02,162.04,32985.0,157.2117,157.2311,157.1244,157.1438,32985.0
2024-03-22 11:10:00,162.05,162.1,161.98,161.99,17990.0,157.1535,157.202,157.0856,157.0953,17990.0
2024-03-22 11:15:00,162.0,162.04,161.93,161.95,20424.0,157.105,157.1438,157.0371,157.0565,20424.0
2024-03-22 11:20:00,161.95,162.06,161.94,162.04,23635.0,157.0565,157.1632,157.0468,157.1438,23635.0
2024-03-22 11:25:00,162.04,162.07,161.94,161.96,21021.0,157.1438,157.1729,157.0468,157.0662,21021.0
2024-03-22 11:30:00,161.96,162.03,161.91,161.91,23060.0,157.0662,157.1341,157.0177,157.0177,23060.0
2024-03-22 11:35:00,161.92,162.05,161.91,162.03,39914.0,157.0274,157.1535,157.0177,157.1341,39914.0
2024-03-22 11:40:00,162.03,162.06,161.95,161.96,21444.0,157.1341,157.1632,157.0565,157.0662,21444.0
2024-03-22 11:45:00,161.95,162.0,161.92,161.98,37325.0,157.0565,157.105,157.0274,157.0856,37325.0
2024-03-22 11:50:00,161.99,162.03,161.94,161.97,15530.0,157.0953,157.1341,157.0468,157.0759,15530.0
2024-03-22 11:55:00,161.96,161.98,161.88,161.93,15046.0,157.0662,157.0856,156.9886,157.0371,15046.0
2024-03-22 12:00:00,161.94,162.05,161.92,161.99,31486.0,157.0468,157.1535,157.0274,157.0953,31486.0
2024-03-22 12:05:00,161.98,161.98,161.89,161.89,14885.0,157.0856,157.0856,156.9983,156.9983,14885.0
2024-03-22 12:10:00,161.89,161.89,161.78,161.8,30354.0,156.9983,156.9983,156.8916,156.911,30354.0
2024-03-22 12:15:00,161.81,161.89,161.81,161.84,17321.0,156.9207,156.9983,156.9207,156.9498,17321.0
2024-03-22 12:20:00,161.84,161.85,161.73,161.75,16279.0,156.9498,156.9595,156.8432,156.8626,16279.0
2024-03-22 12:25:00,161.75,161.78,161.73,161.77,31711.0,156.8626,156.8916,156.8432,156.8819,31711.0
2024-03-22 12:30:00,161.78,161.81,161.66,161.78,20239.0,156.8916,156.9207,156.7753,156.8916,20239.0
2024-03-22 12:35:00,161.77,161.82,161.71,161.72,11577.0,156.8819,156.9304,156.8238,156.8335,11577.0
2024-03-22 12:40:00,161.72,161.77,161.69,161.76,11561.0,156.8335,156.8819,156.8044,156.8722,11561.0
2024-03-22 12:45:00,161.76,161.82,161.73,161.82,41810.0,156.8722,156.9304,156.8432,156.9304,41810.0
2024-03-22 12:50:00,161.83,161.85,161.77,161.81,13751.0,156.9401,156.9595,156.8819,156.9207,13751.0
2024-03-22 12:55:00,161.82,161.82,161.76,161.81,14041.0,156.9304,156.9304,156.8722,156.9207,14041.0
2024-03-22 13:00:00,161.82,161.83,161.78,161.81,14738.0,156.9304,156.9401,156.8916,156.9207,14738.0
2024-03-22 13:05:00,161.81,161.81,161.7,161.72,23765.0,156.9207,156.9207,156.8141,156.8335,23765.0
2024-03-22 13:10:00,161.72,161.73,161.59,161.59,9563.0,156.8335,156.8432,156.7074,156.7074,9563.0
2024-03-22 13:15:00,161.59,161.64,161.57,161.61,15327.0,156.7074,156.7559,156.688,156.7268,15327.0
2024-03-22 13:20:00,161.61,161.66,161.61,161.66,15782.0,156.7268,156.7753,156.7268,156.7753,15782.0
2024-03-22 13:25:00,161.67,161.73,161.67,161.7,10199.0,156.785,156.8432,156.785,156.8141,10199.0
2024-03-22 13:30:00,161.7,161.73,161.66,161.7,17869.0,156.8141,156.8432,156.7753,156.8141,17869.0
2024-03-22 13:35:00,161.71,161.74,161.7,161.71,7557.0,156.8238,156.8529,156.8141,156.8238,7557.0
2024-03-22 13:40:00,161.71,161.73,161.68,161.71,9821.0,156.8238,156.8432,156.7947,156.8238,9821.0
2024-03-22 13:45:00,161.71,161.74,161.7,161.7,10507.0,156.8238,156.8529,156.8141,156.8141,10507.0
2024-03-22 13:50:00,161.7,161.74,161.69,161.7,21073.0,156.8141,156.8529,156.8044,156.8141,21073.0
2024-03-22 13:55:00,161.7,161.75,161.7,161.72,11808.0,156.8141,156.8626,156.8141,156.8335,11808.0
2024-03-22 14:00:00,161.71,161.73,161.63,161.63,13797.0,156.8238,156.8432,156.7462,156.7462,13797.0
2024-03-22 14:05:00,161.65,161.69,161.63,161.63,12067.0,156.7656,156.8044,156.7462,156.7462,12067.0
2024-03-22 14:10:00,161.63,161.64,161.56,161.64,14950.0,156.7462,156.7559,156.6783,156.7559,14950.0
2024-03-22 14:15:00,161.63,161.65,161.58,161.62,17069.0,156.7462,156.7656,156.6977,156.7365,17069.0
2024-03-22 14:20:00,161.64,161.69,161.6,161.62,18453.0,156.7559,156.8044,156.7171,156.7365,18453.0
2024-03-22 14:25:00,161.64,161.65,161.58,161.58,19241.0,156.7559,156.7656,156.6977,156.6977,19241.0
2024-03-22 14:30:00,161.59,161.61,161.54,161.61,13710.0,156.7074,156.7268,156.6589,156.7268,13710.0
2024-03-22 14:35:00,161.61,161.67,161.61,161.62,13017.0,156.7268,156.785,156.7268,156.7365,13017.0
2024-03-22 14:40:00,161.61,161.61,161.49,161.53,18950.0,156.7268,156.7268,156.6104,156.6492,18950.0
2024-03-22 14:45:00,161.53,161.56,161.51,161.52,13201.0,156.6492,156.6783,156.6298,156.6395,13201.0
2024-03-22 14:50:00,161.51,161.6,161.51,161.58,12024.0,156.6298,156.7171,156.6298,156.6977,12024.0
2024-03-22 14:55:00,161.57,161.63,161.53,161.62,18597.0,156.688,156.7462,156.6492,156.7365,18597.0
2024-03-22 15:00:00,161.62,161.67,161.61,161.64,9878.0,156.7365,156.785,156.7268,156.7559,9878.0
2024-03-22 15:05:00,161.65,161.68,161.62,161.65,21102.0,156.7656,156.7947,156.7365,156.7656,21102.0
2024-03-22 15:10:00,161.66,161.7,161.62,161.7,34901.0,156.7753,156.8141,156.7365,156.8141,34901.0
2024-03-22 15:15:00,161.7,161.74,161.66,161.66,23620.0,156.8141,156.8529,156.7753,156.7753,23620.0
2024-03-22 15:20:00,161.66,161.66,161.59,161.59,18760.0,156.7753,156.7753,156.7074,156.7074,18760.0
2024-03-22 15:25:00,161.59,161.67,161.59,161.66,22502.0,156.7074,156.785,156.7074,156.7753,22502.0
2024-03-22 15:30:00,161.66,161.67,161.55,161.58,30518.0,156.7753,156.785,156.6686,156.6977,30518.0
2024-03-22 15:35:00,161.57,161.65,161.57,161.58,31897.0,156.688,156.7656,156.688,156.6977,31897.0
2024-03-22 15:40:00,161.57,161.58,161.47,161.48,39384.0,156.688,156.6977,156.591,156.6007,39384.0
2024-03-22 15:45:00,161.48,161.81,161.48,161.8,52295.0,156.6007,156.9207,156.6007,156.911,52295.0
2024-03-22 15:50:00,161.79,161.93,161.68,161.87,124884.0,156.9013,157.0371,156.7947,156.9789,124884.0
2024-03-22 15:55:00,161.87,161.88,161.64,161.73,393772.0,156.9789,156.9886,156.7559,156.8432,393772.0
2024-03-25 09:30:00,161.17,161.66,161.17,161.22,166256.0,156.3001,156.7753,156.3001,156.3486,166256.0
2024-03-25 09:35:00,161.2,161.33,161.03,161.07,61495.0,156.3292,156.4552,156.1643,156.2031,61495.0
2024-03-25 09:40:00,161.09,161.28,160.98,161.03,68542.0,156.2225,156.4068,156.1158,156.1643,68542.0
2024-03-25 09:45:00,161.05,161.13,160.8,160.81,68567.0,156.1837,156.2613,155.9413,155.951,68567.0
2024-03-25 09:50:00,160.8,160.84,160.47,160.67,29432.0,155.9413,155.98,155.6212,155.8152,29432.0
2024-03-25 09:55:00,160.68,160.85,160.67,160.79,50186.0,155.8249,155.9897,155.8152,155.9316,50186.0
2024-03-25 10:00:00,160.79,160.79,160.66,160.68,28048.0,155.9316,155.9316,155.8055,155.8249,28048.0
2024-03-25 10:05:00,160.68,160.78,160.15,160.41,122057.0,155.8249,155.9219,155.3109,155.563,122057.0
2024-03-25 10:10:00,160.41,160.52,160.37,160.51,48632.0,155.563,155.6697,155.5242,155.66,48632.0
2024-03-25 10:15:00,160.51,160.56,160.35,160.37,149740.0,155.66,155.7085,155.5049,155.5242,149740.0
2024-03-25 10:20:00,160.36,160.5,160.26,160.36,41224.0,155.5146,155.6503,155.4176,155.5146,41224.0
2024-03-25 10:25:00,160.35,160.37,160.25,160.36,28359.0,155.5049,155.5242,155.4079,155.5146,28359.0
2024-03-25 10:30:00,160.38,160.38,160.23,160.3,30070.0,155.5339,155.5339,155.3885,155.4564,30070.0
2024-03-25 10:35:00,160.3,160.31,160.1,160.18,30172.0,155.4564,155.4661,155.2624,155.34,30172.0
2024-03-25 10:40:00,160.18,160.27,160.18,160.21,29988.0,155.34,155.4273,155.34,155.3691,29988.0
2024-03-25 10:45:00,160.22,160.37,160.21,160.24,31912.0,155.3788,155.5242,155.3691,155.3982,31912.0
2024-03-25 10:50:00,160.24,160.48,160.21,160.45,23915.0,155.3982,155.6309,155.3691,155.6018,23915.0
2024-03-25 10:55:00,160.46,160.55,160.45,160.54,44089.0,155.6115,155.6988,155.6018,155.6891,44089.0
2024-03-25 11:00:00,160.53,160.55,160.45,160.46,105066.0,155.6794,155.6988,155.6018,155.6115,105066.0
2024-03-25 11:05:00,160.46,160.49,160.32,160.37,96277.0,155.6115,155.6406,155.4758,155.5242,96277.0
2024-03-25 11:10:00,160.37,160.41,160.26,160.31,239618.0,155.5242,155.563,155.4176,155.4661,239618.0
2024-03-25 11:15:00,160.31,160.36,160.17,160.18,142227.0,155.4661,155.5146,155.3303,155.34,142227.0
2024-03-25 11:20:00,160.17,160.25,160.04,160.18,30623.0,155.3303,155.4079,155.2042,155.34,30623.0
2024-03-25 11:25:00,160.17,160.19,160.01,160.01,35793.0,155.3303,155.3497,155.1751,155.1751,35793.0
2024-03-25 11:30:00,160.02,160.06,159.94,160.01,57965.0,155.1848,155.2236,155.1072,155.1751,57965.0
2024-03-25 11:35:00,160.0,160.02,159.76,159.82,147769.0,155.1654,155.1848,154.9327,154.9909,147769.0
2024-03-25 11:40:00,159.81,159.93,159.8,159.93,50266.0,154.9812,155.0975,154.9715,155.0975,50266.0
2024-03-25 11:45:00,159.93,159.97,159.85,159.86,52227.0,155.0975,155.1363,155.02,155.0297,52227.0
2024-03-25 11:50:00,159.86,159.99,159.85,159.97,26734.0,155.0297,155.1557,155.02,155.1363,26734.0
2024-03-25 11:55:00,159.98,160.13,159.97,160.09,24609.0,155.146,155.2915,155.1363,155.2527,24609.0
2024-03-25 12:00:00,160.09,160.19,160.04,160.19,16402.0,155.2527,155.3497,155.2042,155.3497,16402.0
2024-03-25 12:05:00,160.18,160.34,160.12,160.33,21814.0,155.34,155.4952,155.2818,155.4855,21814.0
2024-03-25 12:10:00,160.32,160.32,160.09,160.1,21381.0,155.4758,155.4758,155.2527,155.2624,21381.0
2024-03-25 12:15:00,160.09,160.14,160.06,160.1,17588.0,155.2527,155.3012,155.2236,155.2624,17588.0
2024-03-25 12:20:00,160.11,160.11,160.03,160.11,12077.0,155.2721,155.2721,155.1945,155.2721,12077.0
2024-03-25 12:25:00,160.1,160.18,160.1,160.11,18766.0,155.2624,155.34,155.2624,155.2721,18766.0
2024-03-25 12:30:00,160.13,160.32,160.1,160.3,16729.0,155.2915,155.4758,155.2624,155.4564,16729.0
2024-03-25 12:35:00,160.31,160.34,160.26,160.34,9003.0,155.4661,155.4952,155.4176,155.4952,9003.0
2024-03-25 12:40:00,160.33,160.33,160.28,160.32,12221.0,155.4855,155.4855,155.437,155.4758,12221.0
2024-03-25 12:45:00,160.31,160.36,160.26,160.36,38062.0,155.4661,155.5146,155.4176,155.5146,38062.0
2024-03-25 12:50:00,160.35,160.44,160.35,160.38,30321.0,155.5049,155.5921,155.5049,155.5339,30321.0
2024-03-25 12:55:00,160.38,160.45,160.37,160.44,12057.0,155.5339,155.6018,155.5242,155.5921,12057.0
2024-03-25 13:00:00,160.46,160.48,160.43,160.43,10596.0,155.6115,155.6309,155.5824,155.5824,10596.0
2024-03-25 13:05:00,160.44,160.45,160.38,160.4,13165.0,155.5921,155.6018,155.5339,155.5533,13165.0
2024-03-25 13:10:00,160.41,160.42,160.36,160.38,20111.0,155.563,155.5727,155.5146,155.5339,20111.0
2024-03-25 13:15:00,160.37,160.38,160.33,160.35,13908.0,155.5242,155.5339,155.4855,155.5049,13908.0
2024-03-25 13:20:00,160.35,160.36,160.25,160.3,23638.0,155.5049,155.5146,155.4079,155.4564,23638.0
2024-03-25 13:25:00,160.3,160.36,160.29,160.31,16475.0,155.4564,155.5146,155.4467,155.4661,16475.0
2024-03-25 13:30:00,160.31,160.33,160.25,160.32,22847.0,155.4661,155.4855,155.4079,155.4758,22847.0
2024-03-25 13:35:00,160.33,160.45,160.33,160.39,26421.0,155.4855,155.6018,155.4855,155.5436,26421.0
2024-03-25 13:40:00,160.38,160.38,160.26,160.26,13042.0,155.5339,155.5339,155.4176,155.4176,13042.0
2024-03-25 13:45:00,160.26,160.28,160.16,160.2,16401.0,155.4176,155.437,155.3206,155.3594,16401.0
2024-03-25 13:50:00,160.2,160.25,160.14,160.18,15795.0,155.3594,155.4079,155.3012,155.34,15795.0
2024-03-25 13:55:00,160.17,160.22,160.14,160.2,9139.0,155.3303,155.3788,155.3012,155.3594,9139.0
2024-03-25 14:00:00,160.2,160.2,160.04,160.06,21743.0,155.3594,155.3594,155.2042,155.2236,21743.0
2024-03-25 14:05:00,160.06,160.08,160.0,160.08,15975.0,155.2236,155.243,155.1654,155.243,15975.0
2024-03-25 14:10:00,160.07,160.15,160.04,160.14,22132.0,155.2333,155.3109,155.2042,155.3012,22132.0
2024-03-25 14:15:00,160.14,160.18,160.11,160.14,12260.0,155.3012,155.34,155.2721,155.3012,12260.0
2024-03-25 14:20:00,160.14,160.2,160.12,160.19,9546.0,155.3012,155.3594,155.2818,155.3497,9546.0
2024-03-25 14:25:00,160.2,160.25,160.18,160.18,16705.0,155.3594,155.4079,155.34,155.34,16705.0
2024-03-25 14:30:00,160.18,160.22,160.08,160.09,18596.0,155.34,155.3788,155.243,155.2527,18596.0
2024-03-25 14:35:00,160.09,160.26,160.09,160.21,19585.0,155.2527,155.4176,155.2527,155.3691,19585.0
2024-03-25 14:40:00,160.22,160.22,160.07,160.1,32287.0,155.3788,155.3788,155.2333,155.2624,32287.0
2024-03-25 14:45:00,160.1,160.16,159.98,159.99,33388.0,155.2624,155.3206,155.146,155.1557,33388.0
2024-03-25 14:50:00,160.0,160.02,159.94,159.94,40051.0,155.1654,155.1848,155.1072,155.1072,40051.0
2024-03-25 14:55:00,159.94,159.94,159.81,159.85,32072.0,155.1072,155.1072,154.9812,155.02,32072.0
2024-03-25 15:00:00,159.86,159.97,159.8,159.97,21346.0,155.0297,155.1363,154.9715,155.1363,21346.0
2024-03-25 15:05:00,159.97,160.08,159.91,160.07,29877.0,155.1363,155.243,155.0781,155.2333,29877.0
2024-03-25 15:10:00,160.07,160.16,160.02,160.06,24631.0,155.2333,155.3206,155.1848,155.2236,24631.0
2024-03-25 15:15:00,160.04,160.07,160.0,160.02,23556.0,155.2042,155.2333,155.1654,155.1848,23556.0
2024-03-25 15:20:00,160.01,160.01,159.82,159.95,74733.0,155.1751,155.1751,154.9909,155.1169,74733.0
2024-03-25 15:25:00,159.94,160.11,159.93,160.02,138519.0,155.1072,155.2721,155.0975,155.1848,138519.0
2024-03-25 15:30:00,160.02,160.15,160.0,160.07,42348.0,155.1848,155.3109,155.1654,155.2333,42348.0
2024-03-25 15:35:00,160.08,160.17,160.04,160.17,28831.0,155.243,155.3303,155.2042,155.3303,28831.0
2024-03-25 15:40:00,160.16,160.17,159.97,159.97,36198.0,155.3206,155.3303,155.1363,155.1363,36198.0
2024-03-25 15:45:00,159.97,159.99,159.78,159.84,60708.0,155.1363,155.1557,154.9521,155.0103,60708.0
2024-03-25 15:50:00,159.83,159.98,159.73,159.98,105475.0,155.0006,155.146,154.9036,155.146,105475.0
2024-03-25 15:55:00,159.97,160.25,159.86,160.18,380044.0,155.1363,155.4079,155.0297,155.34,380044.0
2024-03-26 09:30:00,160.36,160.62,160.28,160.51,165756.0,155.5146,155.7667,155.437,155.66,165756.0
2024-03-26 09:35:00,160.5,160.63,160.14,160.59,32388.0,155.6503,155.7764,155.3012,155.7376,32388.0
2024-03-26 09:40:00,160.57,160.68,160.48,160.5,55235.0,155.7182,155.8249,155.6309,155.6503,55235.0
2024-03-26 09:45:00,160.5,160.69,160.45,160.64,23166.0,155.6503,155.8346,155.6018,155.7861,23166.0
2024-03-26 09:50:00,160.65,160.68,160.48,160.49,22535.0,155.7958,155.8249,155.6309,155.6406,22535.0
2024-03-26 09:55:00,160.48,160.7,160.44,160.62,25621.0,155.6309,155.8443,155.5921,155.7667,25621.0
2024-03-26 10:00:00,160.63,160.68,160.54,160.68,26112.0,155.7764,155.8249,155.6891,155.8249,26112.0
2024-03-26 10:05:00,160.66,160.68,160.54,160.66,29216.0,155.8055,155.8249,155.6891,155.8055,29216.0
2024-03-26 10:10:00,160.66,160.68,160.49,160.5,26271.0,155.8055,155.8249,155.6406,155.6503,26271.0
2024-03-26 10:15:00,160.5,160.67,160.49,160.53,31226.0,155.6503,155.8152,155.6406,155.6794,31226.0
2024-03-26 10:20:00,160.55,160.76,160.53,160.76,22837.0,155.6988,155.9025,155.6794,155.9025,22837.0
2024-03-26 10:25:00,160.76,160.83,160.68,160.76,29793.0,155.9025,155.9703,155.8249,155.9025,29793.0
2024-03-26 10:30:00,160.78,160.82,160.73,160.75,23311.0,155.9219,155.9607,155.8734,155.8928,23311.0
2024-03-26 10:35:00,160.76,160.76,160.45,160.46,30563.0,155.9025,155.9025,155.6018,155.6115,30563.0
2024-03-26 10:40:00,160.45,160.87,160.44,160.85,18257.0,155.6018,156.0091,155.5921,155.9897,18257.0
2024-03-26 10:45:00,160.87,160.9,160.78,160.82,23131.0,156.0091,156.0382,155.9219,155.9607,23131.0
2024-03-26 10:50:00,160.82,160.88,160.8,160.85,19324.0,155.9607,156.0188,155.9413,155.9897,19324.0
2024-03-26 10:55:00,160.82,160.89,160.73,160.76,19183.0,155.9607,156.0285,155.8734,155.9025,19183.0
2024-03-26 11:00:00,160.76,160.9,160.69,160.69,17695.0,155.9025,156.0382,155.8346,155.8346,17695.0
2024-03-26 11:05:00,160.68,160.71,160.65,160.66,17718.0,155.8249,155.854,155.7958,155.8055,17718.0
2024-03-26 11:10:00,160.65,160.74,160.64,160.7,10095.0,155.7958,155.8831,155.7861,155.8443,10095.0
2024-03-26 11:15:00,160.7,160.79,160.67,160.79,17943.0,155.8443,155.9316,155.8152,155.9316,17943.0
2024-03-26 11:20:00,160.78,160.79,160.69,160.69,12846.0,155.9219,155.9316,155.8346,155.8346,12846.0
2024-03-26 11:25:00,160.7,160.7,160.63,160.66,12174.0,155.8443,155.8443,155.7764,155.8055,12174.0
2024-03-26 11:30:00,160.65,160.68,160.58,160.59,12718.0,155.7958,155.8249,155.7279,155.7376,12718.0
2024-03-26 11:35:00,160.58,160.59,160.44,160.52,29156.0,155.7279,155.7376,155.5921,155.6697,29156.0
2024-03-26 11:40:00,160.52,160.53,160.47,160.53,14266.0,155.6697,155.6794,155.6212,155.6794,14266.0
2024-03-26 11:45:00,160.53,160.61,160.5,160.58,32899.0,155.6794,155.757,155.6503,155.7279,32899.0
2024-03-26 11:50:00,160.59,160.62,160.53,160.59,29698.0,155.7376,155.7667,155.6794,155.7376,29698.0
2024-03-26 11:55:00,160.6,160.72,160.59,160.71,15812.0,155.7473,155.8637,155.7376,155.854,15812.0
2024-03-26 12:00:00,160.71,160.73,160.68,160.71,12624.0,155.854,155.8734,155.8249,155.854,12624.0
2024-03-26 12:05:00,160.72,160.8,160.6,160.66,22952.0,155.8637,155.9413,155.7473,155.8055,22952.0
2024-03-26 12:10:00,160.64,160.69,160.57,160.59,10299.0,155.7861,155.8346,155.7182,155.7376,10299.0
2024-03-26 12:15:00,160.57,160.71,160.55,160.66,22014.0,155.7182,155.854,155.6988,155.8055,22014.0
2024-03-26 12:20:00,160.65,160.65,160.58,160.58,17550.0,155.7958,155.7958,155.7279,155.7279,17550.0
2024-03-26 12:25:00,160.59,160.61,160.47,160.49,16596.0,155.7376,155.757,155.6212,155.6406,16596.0
2024-03-26 12:30:00,160.5,160.58,160.49,160.51,14575.0,155.6503,155.7279,155.6406,155.66,14575.0
2024-03-26 12:35:00,160.5,160.53,160.44,160.52,19278.0,155.6503,155.6794,155.5921,155.6697,19278.0
2024-03-26 12:40:00,160.52,160.57,160.49,160.53,15193.0,155.6697,155.7182,155.6406,155.6794,15193.0
2024-03-26 12:45:00,160.53,160.55,160.5,160.5,11552.0,155.6794,155.6988,155.6503,155.6503,11552.0
2024-03-26 12:50:00,160.5,160.55,160.49,160.5,14975.0,155.6503,155.6988,155.6406,155.6503,14975.0
2024-03-26 12:55:00,160.5,160.55,160.48,160.51,10384.0,155.6503,155.6988,155.6309,155.66,10384.0
2024-03-26 13:00:00,160.51,160.57,160.47,160.47,13307.0,155.66,155.7182,155.6212,155.6212,13307.0
2024-03-26 13:05:00,160.47,160.48,160.36,160.36,10233.0,155.6212,155.6309,155.5146,155.5146,10233.0
2024-03-26 13:10:00,160.36,160.51,160.35,160.47,24086.0,155.5146,155.66,155.5049,155.6212,24086.0
2024-03-26 13:15:00,160.49,160.5,160.45,160.47,17177.0,155.6406,155.6503,155.6018,155.6212,17177.0
2024-03-26 13:20:00,160.47,160.54,160.45,160.52,10061.0,155.6212,155.6891,155.6018,155.6697,10061.0
2024-03-26 13:25:00,160.52,160.61,160.5,160.59,16654.0,155.6697,155.757,155.6503,155.7376,16654.0
2024-03-26 13:30:00,160.59,160.65,160.55,160.57,21299.0,155.7376,155.7958,155.6988,155.7182,21299.0
2024-03-26 13:35:00,160.56,160.66,160.55,160.65,30236.0,155.7085,155.8055,155.6988,155.7958,30236.0
2024-03-26 13:40:00,160.64,160.75,160.64,160.7,15520.0,155.7861,155.8928,155.7861,155.8443,15520.0
2024-03-26 13:45:00,160.7,160.82,160.7,160.8,22130.0,155.8443,155.9607,155.8443,155.9413,22130.0
2024-03-26 13:50:00,160.8,160.82,160.76,160.77,18079.0,155.9413,155.9607,155.9025,155.9122,18079.0
2024-03-26 13:55:00,160.78,160.89,160.78,160.87,19930.0,155.9219,156.0285,155.9219,156.0091,19930.0
2024-03-26 14:00:00,160.87,160.9,160.81,160.82,16103.0,156.0091,156.0382,155.951,155.9607,16103.0
2024-03-26 14:05:00,160.81,160.83,160.75,160.78,44548.0,155.951,155.9703,155.8928,155.9219,44548.0
2024-03-26 14:10:00,160.78,160.88,160.78,160.88,25280.0,155.9219,156.0188,155.9219,156.0188,25280.0
2024-03-26 14:15:00,160.88,160.93,160.82,160.82,46013.0,156.0188,156.0673,155.9607,155.9607,46013.0
2024-03-26 14:20:00,160.8,160.87,160.75,160.84,23933.0,155.9413,156.0091,155.8928,155.98,23933.0
2024-03-26 14:25:00,160.85,160.87,160.74,160.75,13720.0,155.9897,156.0091,155.8831,155.8928,13720.0
2024-03-26 14:30:00,160.74,160.84,160.71,160.78,34250.0,155.8831,155.98,155.854,155.9219,34250.0
2024-03-26 14:35:00,160.78,160.85,160.78,160.8,11847.0,155.9219,155.9897,155.9219,155.9413,11847.0
2024-03-26 14:40:00,160.79,160.8,160.72,160.74,36948.0,155.9316,155.9413,155.8637,155.8831,36948.0
2024-03-26 14:45:00,160.74,160.77,160.7,160.73,19306.0,155.8831,155.9122,155.8443,155.8734,19306.0
2024-03-26 14:50:00,160.72,160.76,160.67,160.73,21535.0,155.8637,155.9025,155.8152,155.8734,21535.0
2024-03-26 14:55:00,160.73,160.73,160.64,160.67,32320.0,155.8734,155.8734,155.7861,155.8152,32320.0
2024-03-26 15:00:00,160.67,160.74,160.67,160.73,13580.0,155.8152,155.8831,155.8152,155.8734,13580.0
2024-03-26 15:05:00,160.72,160.87,160.72,160.87,15935.0,155.8637,156.0091,155.8637,156.0091,15935.0
2024-03-26 15:10:00,160.87,160.92,160.84,160.91,16111.0,156.0091,156.0576,155.98,156.0479,16111.0
2024-03-26 15:15:00,160.92,160.98,160.88,160.93,31780.0,156.0576,156.1158,156.0188,156.0673,31780.0
2024-03-26 15:20:00,160.92,161.02,160.89,160.99,63512.0,156.0576,156.1546,156.0285,156.1255,63512.0
2024-03-26 15:25:00,160.99,161.02,160.89,160.92,27597.0,156.1255,156.1546,156.0285,156.0576,27597.0
2024-03-26 15:30:00,160.92,161.14,160.91,161.09,25185.0,156.0576,156.271,156.0479,156.2225,25185.0
2024-03-26 15:35:00,161.08,161.08,160.71,160.79,41359.0,156.2128,156.2128,155.854,155.9316,41359.0
2024-03-26 15:40:00,160.79,160.89,160.74,160.83,43471.0,155.9316,156.0285,155.8831,155.9703,43471.0
2024-03-26 15:45:00,160.83,160.84,160.63,160.64,88230.0,155.9703,155.98,155.7764,155.7861,88230.0
2024-03-26 15:50:00,160.63,160.84,160.6,160.82,103778.0,155.7764,155.98,155.7473,155.9607,103778.0
2024-03-26 15:55:00,160.82,160.87,160.46,160.55,672341.0,155.9607,156.0091,155.6115,155.6988,672341.0
2024-03-27 09:30:00,161.36,161.78,161.34,161.77,137505.0,156.4843,156.8916,156.4649,156.8819,137505.0
2024-03-27 09:35:00,161.78,161.85,161.55,161.83,38147.0,156.8916,156.9595,156.6686,156.9401,38147.0
2024-03-27 09:40:00,161.8,161.97,161.73,161.97,54331.0,156.911,157.0759,156.8432,157.0759,54331.0
2024-03-27 09:45:00,161.97,162.05,161.78,161.9,58173.0,157.0759,157.1535,156.8916,157.008,58173.0
2024-03-27 09:50:00,161.88,161.9,161.7,161.87,39079.0,156.9886,157.008,156.8141,156.9789,39079.0
2024-03-27 09:55:00,161.89,162.08,161.86,162.03,38088.0,156.9983,157.1826,156.9692,157.1341,38088.0
2024-03-27 10:00:00,162.02,162.26,161.96,162.21,38791.0,157.1244,157.3571,157.0662,157.3087,38791.0
2024-03-27 10:05:00,162.21,162.35,162.11,162.28,36242.0,157.3087,157.4444,157.2117,157.3765,36242.0
2024-03-27 10:10:00,162.28,162.55,162.25,162.45,87365.0,157.3765,157.6384,157.3474,157.5414,87365.0
2024-03-27 10:15:00,162.45,162.46,162.15,162.22,33263.0,157.5414,157.5511,157.2505,157.3183,33263.0
2024-03-27 10:20:00,162.22,162.34,161.97,162.01,46839.0,157.3183,157.4347,157.0759,157.1147,46839.0
2024-03-27 10:25:00,162.02,162.15,161.99,162.08,35216.0,157.1244,157.2505,157.0953,157.1826,35216.0
2024-03-27 10:30:00,162.06,162.08,161.92,161.92,29608.0,157.1632,157.1826,157.0274,157.0274,29608.0
2024-03-27 10:35:00,161.92,161.93,161.78,161.82,24611.0,157.0274,157.0371,156.8916,156.9304,24611.0
2024-03-27 10:40:00,161.81,161.91,161.68,161.7,27058.0,156.9207,157.0177,156.7947,156.8141,27058.0
2024-03-27 10:45:00,161.71,161.75,161.63,161.73,28621.0,156.8238,156.8626,156.7462,156.8432,28621.0
2024-03-27 10:50:00,161.74,161.83,161.74,161.81,21974.0,156.8529,156.9401,156.8529,156.9207,21974.0
2024-03-27 10:55:00,161.8,162.18,161.8,162.13,79885.0,156.911,157.2796,156.911,157.2311,79885.0
2024-03-27 11:00:00,162.12,162.33,162.11,162.27,28746.0,157.2214,157.425,157.2117,157.3668,28746.0
2024-03-27 11:05:00,162.27,162.36,162.24,162.26,23981.0,157.3668,157.4541,157.3377,157.3571,23981.0
2024-03-27 11:10:00,162.26,162.36,162.21,162.25,25512.0,157.3571,157.4541,157.3087,157.3474,25512.0
2024-03-27 11:15:00,162.23,162.33,162.21,162.28,23157.0,157.328,157.425,157.3087,157.3765,23157.0
2024-03-27 11:20:00,162.3,162.36,162.28,162.34,23082.0,157.3959,157.4541,157.3765,157.4347,23082.0
2024-03-27 11:25:00,162.34,162.35,162.2,162.29,28398.0,157.4347,157.4444,157.299,157.3862,28398.0
2024-03-27 11:30:00,162.3,162.34,162.23,162.3,16960.0,157.3959,157.4347,157.328,157.3959,16960.0
2024-03-27 11:35:00,162.3,162.4,162.23,162.24,21957.0,157.3959,157.4929,157.328,157.3377,21957.0
2024-03-27 11:40:00,162.25,162.36,162.24,162.3,16412.0,157.3474,157.4541,157.3377,157.3959,16412.0
2024-03-27 11:45:00,162.27,162.35,162.25,162.32,17691.0,157.3668,157.4444,157.3474,157.4153,17691.0
2024-03-27 11:50:00,162.33,162.49,162.32,162.48,20501.0,157.425,157.5802,157.4153,157.5705,20501.0
2024-03-27 11:55:00,162.48,162.48,162.22,162.26,16691.0,157.5705,157.5705,157.3183,157.3571,16691.0
2024-03-27 12:00:00,162.28,162.29,162.12,162.18,45743.0,157.3765,157.3862,157.2214,157.2796,45743.0
2024-03-27 12:05:00,162.16,162.24,162.15,162.19,19071.0,157.2602,157.3377,157.2505,157.2893,19071.0
2024-03-27 12:10:00,162.2,162.23,162.12,162.14,16004.0,157.299,157.328,157.2214,157.2408,16004.0
2024-03-27 12:15:00,162.15,162.2,162.11,162.2,23812.0,157.2505,157.299,157.2117,157.299,23812.0
2024-03-27 12:20:00,162.2,162.21,162.13,162.16,18481.0,157.299,157.3087,157.2311,157.2602,18481.0
2024-03-27 12:25:00,162.17,162.18,162.06,162.08,26740.0,157.2699,157.2796,157.1632,157.1826,26740.0
2024-03-27 12:30:00,162.08,162.14,162.02,162.09,20294.0,157.1826,157.2408,157.1244,157.1923,20294.0
2024-03-27 12:35:00,162.08,162.11,162.03,162.03,13522.0,157.1826,157.2117,157.1341,157.1341,13522.0
2024-03-27 12:40:00,162.03,162.09,162.01,162.06,20196.0,157.1341,157.1923,157.1147,157.1632,20196.0
2024-03-27 12:45:00,162.08,162.08,161.95,161.99,16451.0,157.1826,157.1826,157.0565,157.0953,16451.0
2024-03-27 12:50:00,161.99,162.07,161.98,162.04,15014.0,157.0953,157.1729,157.0856,157.1438,15014.0
2024-03-27 12:55:00,162.04,162.05,161.95,161.97,13564.0,157.1438,157.1535,157.0565,157.0759,13564.0
2024-03-27 13:00:00,161.96,162.16,161.95,162.14,27690.0,157.0662,157.2602,157.0565,157.2408,27690.0
2024-03-27 13:05:00,162.13,162.16,162.08,162.14,25766.0,157.2311,157.2602,157.1826,157.2408,25766.0
2024-03-27 13:10:00,162.14,162.15,162.03,162.1,20255.0,157.2408,157.2505,157.1341,157.202,20255.0
2024-03-27 13:15:00,162.1,162.15,162.05,162.13,16316.0,157.202,157.2505,157.1535,157.2311,16316.0
2024-03-27 13:20:00,162.12,162.17,162.09,162.14,16212.0,157.2214,157.2699,157.1923,157.2408,16212.0
2024-03-27 13:25:00,162.15,162.21,162.13,162.2,16397.0,157.2505,157.3087,157.2311,157.299,16397.0
2024-03-27 13:30:00,162.2,162.23,162.09,162.14,20143.0,157.299,157.328,157.1923,157.2408,20143.0
2024-03-27 13:35:00,162.13,162.17,162.03,162.05,17431.0,157.2311,157.2699,157.1341,157.1535,17431.0
2024-03-27 13:40:00,162.06,162.09,162.03,162.07,26756.0,157.1632,157.1923,157.1341,157.1729,26756.0
2024-03-27 13:45:00,162.08,162.09,161.96,162.01,19664.0,157.1826,157.1923,157.0662,157.1147,19664.0
2024-03-27 13:50:00,162.03,162.03,161.9,161.94,16279.0,157.1341,157.1341,157.008,157.0468,16279.0
2024-03-27 13:55:00,161.94,161.96,161.83,161.91,24886.0,157.0468,157.0662,156.9401,157.0177,24886.0
2024-03-27 14:00:00,161.93,161.93,161.84,161.86,16330.0,157.0371,157.0371,156.9498,156.9692,16330.0
2024-03-27 14:05:00,161.86,161.92,161.84,161.89,41764.0,156.9692,157.0274,156.9498,156.9983,41764.0
2024-03-27 14:10:00,161.91,161.94,161.83,161.86,23243.0,157.0177,157.0468,156.9401,156.9692,23243.0
2024-03-27 14:15:00,161.86,161.92,161.84,161.9,18293.0,156.9692,157.0274,156.9498,157.008,18293.0
2024-03-27 14:20:00,161.92,162.01,161.9,161.94,17761.0,157.0274,157.1147,157.008,157.0468,17761.0
2024-03-27 14:25:00,161.94,161.98,161.9,161.98,20300.0,157.0468,157.0856,157.008,157.0856,20300.0
2024-03-27 14:30:00,161.98,162.04,161.96,161.96,23698.0,157.0856,157.1438,157.0662,157.0662,23698.0
2024-03-27 14:35:00,161.97,162.01,161.94,162.01,16784.0,157.0759,157.1147,157.0468,157.1147,16784.0
2024-03-27 14:40:00,162.0,162.04,161.98,161.99,17734.0,157.105,157.1438,157.0856,157.0953,17734.0
2024-03-27 14:45:00,161.98,161.99,161.91,161.95,22312.0,157.0856,157.0953,157.0177,157.0565,22312.0
2024-03-27 14:50:00,161.96,161.98,161.89,161.93,24842.0,157.0662,157.0856,156.9983,157.0371,24842.0
2024-03-27 14:55:00,161.93,161.96,161.88,161.95,19904.0,157.0371,157.0662,156.9886,157.0565,19904.0
2024-03-27 15:00:00,161.95,161.98,161.9,161.93,25167.0,157.0565,157.0856,157.008,157.0371,25167.0
2024-03-27 15:05:00,161.93,161.97,161.83,161.84,28851.0,157.0371,157.0759,156.9401,156.9498,28851.0
2024-03-27 15:10:00,161.86,161.95,161.82,161.89,34915.0,156.9692,157.0565,156.9304,156.9983,34915.0
2024-03-27 15:15:00,161.91,161.97,161.89,161.97,25932.0,157.0177,157.0759,156.9983,157.0759,25932.0
2024-03-27 15:20:00,161.97,162.11,161.93,162.1,33183.0,157.0759,157.2117,157.0371,157.202,33183.0
2024-03-27 15:25:00,162.11,162.19,162.05,162.16,37030.0,157.2117,157.2893,157.1535,157.2602,37030.0
2024-03-27 15:30:00,162.17,162.21,162.06,162.06,64537.0,157.2699,157.3087,157.1632,157.1632,64537.0
2024-03-27 15:35:00,162.07,162.31,162.07,162.27,46214.0,157.1729,157.4056,157.1729,157.3668,46214.0
2024-03-27 15:40:00,162.28,162.41,162.27,162.41,51975.0,157.3765,157.5026,157.3668,157.5026,51975.0
2024-03-27 15:45:00,162.41,162.45,162.31,162.31,117955.0,157.5026,157.5414,157.4056,157.4056,117955.0
2024-03-27 15:50:00,162.3,162.72,162.29,162.62,200674.0,157.3959,157.8032,157.3862,157.7063,200674.0
2024-03-27 15:55:00,162.61,162.74,162.53,162.62,496141.0,157.6966,157.8226,157.619,157.7063,496141.0
2024-03-28 09:30:00,162.82,163.14,162.36,162.8,323787.0,157.9002,158.2105,157.4541,157.8808,323787.0
2024-03-28 09:35:00,162.81,162.85,162.49,162.68,22038.0,157.8905,157.9293,157.5802,157.7644,22038.0
2024-03-28 09:40:00,162.67,162.79,162.47,162.49,19685.0,157.7548,157.8711,157.5608,157.5802,19685.0
2024-03-28 09:45:00,162.45,162.52,162.01,162.01,59593.0,157.5414,157.6093,157.1147,157.1147,59593.0
2024-03-28 09:50:00,162.01,162.14,161.7,161.77,131873.0,157.1147,157.2408,156.8141,156.8819,131873.0
2024-03-28 09:55:00,161.79,162.35,161.78,162.17,55007.0,156.9013,157.4444,156.8916,157.2699,55007.0
2024-03-28 10:00:00,162.2,162.29,162.08,162.15,29809.0,157.299,157.3862,157.1826,157.2505,29809.0
2024-03-28 10:05:00,162.11,162.33,162.06,162.09,39558.0,157.2117,157.425,157.1632,157.1923,39558.0
2024-03-28 10:10:00,162.08,162.33,162.06,162.26,34382.0,157.1826,157.425,157.1632,157.3571,34382.0
2024-03-28 10:15:00,162.26,162.5,162.24,162.34,69732.0,157.3571,157.5899,157.3377,157.4347,69732.0
2024-03-28 10:20:00,162.33,162.49,162.32,162.43,22814.0,157.425,157.5802,157.4153,157.522,22814.0
2024-03-28 10:25:00,162.43,162.44,162.31,162.31,28069.0,157.522,157.5317,157.4056,157.4056,28069.0
2024-03-28 10:30:00,162.31,162.36,162.28,162.34,36904.0,157.4056,157.4541,157.3765,157.4347,36904.0
2024-03-28 10:35:00,162.34,162.39,162.1,162.13,53267.0,157.4347,157.4832,157.202,157.2311,53267.0
2024-03-28 10:40:00,162.12,162.17,162.05,162.1,31206.0,157.2214,157.2699,157.1535,157.202,31206.0
2024-03-28 10:45:00,162.12,162.27,162.11,162.22,36655.0,157.2214,157.3668,157.2117,157.3183,36655.0
2024-03-28 10:50:00,162.22,162.35,162.21,162.3,25025.0,157.3183,157.4444,157.3087,157.3959,25025.0
2024-03-28 10:55:00,162.29,162.33,162.18,162.18,23830.0,157.3862,157.425,157.2796,157.2796,23830.0
2024-03-28 11:00:00,162.18,162.33,162.11,162.16,32536.0,157.2796,157.425,157.2117,157.2602,32536.0
2024-03-28 11:05:00,162.15,162.17,162.09,162.11,29600.0,157.2505,157.2699,157.1923,157.2117,29600.0
2024-03-28 11:10:00,162.13,162.22,162.09,162.22,32172.0,157.2311,157.3183,157.1923,157.3183,32172.0
2024-03-28 11:15:00,162.21,162.36,162.2,162.33,67231.0,157.3087,157.4541,157.299,157.425,67231.0
2024-03-28 11:20:00,162.32,162.43,162.31,162.36,37007.0,157.4153,157.522,157.4056,157.4541,37007.0
2024-03-28 11:25:00,162.37,162.5,162.36,162.47,22345.0,157.4638,157.5899,157.4541,157.5608,22345.0
2024-03-28 11:30:00,162.47,162.5,162.4,162.4,21593.0,157.5608,157.5899,157.4929,157.4929,21593.0
2024-03-28 11:35:00,162.43,162.43,162.37,162.38,13781.0,157.522,157.522,157.4638,157.4735,13781.0
2024-03-28 11:40:00,162.36,162.43,162.18,162.25,30892.0,157.4541,157.522,157.2796,157.3474,30892.0
2024-03-28 11:45:00,162.25,162.28,162.16,162.19,19695.0,157.3474,157.3765,157.2602,157.2893,19695.0
2024-03-28 11:50:00,162.22,162.31,162.2,162.3,15699.0,157.3183,157.4056,157.299,157.3959,15699.0
2024-03-28 11:55:00,162.3,162.3,162.2,162.24,13661.0,157.3959,157.3959,157.299,157.3377,13661.0
2024-03-28 12:00:00,162.24,162.41,162.2,162.4,15069.0,157.3377,157.5026,157.299,157.4929,15069.0
2024-03-28 12:05:00,162.4,162.51,162.39,162.42,24127.0,157.4929,157.5996,157.4832,157.5123,24127.0
2024-03-28 12:10:00,162.43,162.49,162.37,162.48,15642.0,157.522,157.5802,157.4638,157.5705,15642.0
2024-03-28 12:15:00,162.48,162.55,162.43,162.55,19334.0,157.5705,157.6384,157.522,157.6384,19334.0
2024-03-28 12:20:00,162.55,162.64,162.48,162.49,29866.0,157.6384,157.7257,157.5705,157.5802,29866.0
2024-03-28 12:25:00,162.48,162.59,162.43,162.46,17215.0,157.5705,157.6772,157.522,157.5511,17215.0
2024-03-28 12:30:00,162.46,162.46,162.3,162.38,17336.0,157.5511,157.5511,157.3959,157.4735,17336.0
2024-03-28 12:35:00,162.37,162.39,162.27,162.34,23171.0,157.4638,157.4832,157.3668,157.4347,23171.0
2024-03-28 12:40:00,162.34,162.37,162.29,162.35,21730.0,157.4347,157.4638,157.3862,157.4444,21730.0
2024-03-28 12:45:00,162.34,162.37,162.27,162.37,14465.0,157.4347,157.4638,157.3668,157.4638,14465.0
2024-03-28 12:50:00,162.38,162.41,162.36,162.37,11390.0,157.4735,157.5026,157.4541,157.4638,11390.0
2024-03-28 12:55:00,162.38,162.46,162.3,162.36,15327.0,157.4735,157.5511,157.3959,157.4541,15327.0
2024-03-28 13:00:00,162.35,162.37,162.29,162.31,11964.0,157.4444,157.4638,157.3862,157.4056,11964.0
2024-03-28 13:05:00,162.31,162.38,162.28,162.33,14556.0,157.4056,157.4735,157.3765,157.425,14556.0
2024-03-28 13:10:00,162.34,162.35,162.26,162.29,14257.0,157.4347,157.4444,157.3571,157.3862,14257.0
2024-03-28 13:15:00,162.3,162.34,162.21,162.24,12347.0,157.3959,157.4347,157.3087,157.3377,12347.0
2024-03-28 13:20:00,162.25,162.29,162.22,162.27,16916.0,157.3474,157.3862,157.3183,157.3668,16916.0
2024-03-28 13:25:00,162.28,162.37,162.25,162.29,19462.0,157.3765,157.4638,157.3474,157.3862,19462.0
2024-03-28 13:30:00,162.3,162.3,162.14,162.15,21831.0,157.3959,157.3959,157.2408,157.2505,21831.0
2024-03-28 13:35:00,162.14,162.2,162.13,162.18,23413.0,157.2408,157.299,157.2311,157.2796,23413.0
2024-03-28 13:40:00,162.2,162.27,162.18,162.26,23806.0,157.299,157.3668,157.2796,157.3571,23806.0
2024-03-28 13:45:00,162.25,162.3,162.19,162.26,16156.0,157.3474,157.3959,157.2893,157.3571,16156.0
2024-03-28 13:50:00,162.27,162.3,162.22,162.22,14170.0,157.3668,157.3959,157.3183,157.3183,14170.0
2024-03-28 13:55:00,162.23,162.34,162.23,162.3,21716.0,157.328,157.4347,157.328,157.3959,21716.0
2024-03-28 14:00:00,162.31,162.39,162.28,162.39,19648.0,157.4056,157.4832,157.3765,157.4832,19648.0
2024-03-28 14:05:00,162.36,162.4,162.29,162.29,16968.0,157.4541,157.4929,157.3862,157.3862,16968.0
2024-03-28 14:10:00,162.3,162.38,162.29,162.33,22070.0,157.3959,157.4735,157.3862,157.425,22070.0
2024-03-28 14:15:00,162.33,162.38,162.31,162.36,22635.0,157.425,157.4735,157.4056,157.4541,22635.0
2024-03-28 14:20:00,162.36,162.39,162.27,162.29,18314.0,157.4541,157.4832,157.3668,157.3862,18314.0
2024-03-28 14:25:00,162.29,162.32,162.2,162.24,28034.0,157.3862,157.4153,157.299,157.3377,28034.0
2024-03-28 14:30:00,162.24,162.27,162.15,162.2,35874.0,157.3377,157.3668,157.2505,157.299,35874.0
2024-03-28 14:35:00,162.2,162.22,162.13,162.17,22501.0,157.299,157.3183,157.2311,157.2699,22501.0
2024-03-28 14:40:00,162.15,162.18,162.09,162.17,21099.0,157.2505,157.2796,157.1923,157.2699,21099.0
2024-03-28 14:45:00,162.17,162.18,162.1,162.12,19673.0,157.2699,157.2796,157.202,157.2214,19673.0
2024-03-28 14:50:00,162.12,162.19,162.1,162.19,16184.0,157.2214,157.2893,157.202,157.2893,16184.0
2024-03-28 14:55:00,162.19,162.39,162.19,162.33,26469.0,157.2893,157.4832,157.2893,157.425,26469.0
2024-03-28 15:00:00,162.31,162.34,162.27,162.27,24759.0,157.4056,157.4347,157.3668,157.3668,24759.0
2024-03-28 15:05:00,162.28,162.38,162.26,162.38,23377.0,157.3765,157.4735,157.3571,157.4735,23377.0
2024-03-28 15:10:00,162.4,162.46,162.35,162.37,23210.0,157.4929,157.5511,157.4444,157.4638,23210.0
2024-03-28 15:15:00,162.35,162.38,162.31,162.31,41339.0,157.4444,157.4735,157.4056,157.4056,41339.0
2024-03-28 15:20:00,162.31,162.36,162.29,162.33,23829.0,157.4056,157.4541,157.3862,157.425,23829.0
2024-03-28 15:25:00,162.34,162.48,162.33,162.45,30451.0,157.4347,157.5705,157.425,157.5414,30451.0
2024-03-28 15:30:00,162.46,162.52,162.36,162.36,28138.0,157.5511,157.6093,157.4541,157.4541,28138.0
2024-03-28 15:35:00,162.36,162.37,162.28,162.34,44360.0,157.4541,157.4638,157.3765,157.4347,44360.0
2024-03-28 15:40:00,162.33,162.36,162.27,162.3,48132.0,157.425,157.4541,157.3668,157.3959,48132.0
2024-03-28 15:45:00,162.3,162.33,162.18,162.24,51834.0,157.3959,157.425,157.2796,157.3377,51834.0
2024-03-28 15:50:00,162.24,162.25,162.08,162.21,94660.0,157.3377,157.3474,157.1826,157.3087,94660.0
2024-03-28 15:55:00,162.21,162.47,162.07,162.16,448601.0,157.3087,157.5608,157.1729,157.2602,448601.0
2024-04-01 09:30:00,161.78,162.07,161.26,161.58,171107.0,156.8916,157.1729,156.3874,156.6977,171107.0
2024-04-01 09:35:00,161.63,161.63,161.08,161.14,36561.0,156.7462,156.7462,156.2128,156.271,36561.0
2024-04-01 09:40:00,161.15,161.21,160.72,160.74,19085.0,156.2807,156.3389,155.8637,155.8831,19085.0
2024-04-01 09:45:00,160.76,160.84,160.44,160.5,41856.0,155.9025,155.98,155.5921,155.6503,41856.0
2024-04-01 09:50:00,160.52,160.6,160.31,160.31,37373.0,155.6697,155.7473,155.4661,155.4661,37373.0
2024-04-01 09:55:00,160.31,160.59,160.27,160.58,40211.0,155.4661,155.7376,155.4273,155.7279,40211.0
2024-04-01 10:00:00,160.55,160.58,160.28,160.45,48672.0,155.6988,155.7279,155.437,155.6018,48672.0
2024-04-01 10:05:00,160.45,160.83,160.44,160.81,33181.0,155.6018,155.9703,155.5921,155.951,33181.0
2024-04-01 10:10:00,160.8,160.89,160.75,160.77,28522.0,155.9413,156.0285,155.8928,155.9122,28522.0
2024-04-01 10:15:00,160.78,160.93,160.74,160.93,24396.0,155.9219,156.0673,155.8831,156.0673,24396.0
2024-04-01 10:20:00,160.93,160.99,160.78,160.8,21653.0,156.0673,156.1255,155.9219,155.9413,21653.0
2024-04-01 10:25:00,160.79,160.84,160.6,160.68,21585.0,155.9316,155.98,155.7473,155.8249,21585.0
2024-04-01 10:30:00,160.68,160.71,160.52,160.53,29378.0,155.8249,155.854,155.6697,155.6794,29378.0
2024-04-01 10:35:00,160.53,160.6,160.48,160.56,17535.0,155.6794,155.7473,155.6309,155.7085,17535.0
2024-04-01 10:40:00,160.57,160.57,160.39,160.4,26000.0,155.7182,155.7182,155.5436,155.5533,26000.0
2024-04-01 10:45:00,160.4,160.61,160.37,160.56,24573.0,155.5533,155.757,155.5242,155.7085,24573.0
2024-04-01 10:50:00,160.56,160.68,160.54,160.54,22168.0,155.7085,155.8249,155.6891,155.6891,22168.0
2024-04-01 10:55:00,160.54,160.66,160.44,160.44,15323.0,155.6891,155.8055,155.5921,155.5921,15323.0
2024-04-01 11:00:00,160.43,160.5,160.34,160.36,25957.0,155.5824,155.6503,155.4952,155.5146,25957.0
2024-04-01 11:05:00,160.35,160.36,160.21,160.29,21742.0,155.5049,155.5146,155.3691,155.4467,21742.0
2024-04-01 11:10:00,160.27,160.3,160.11,160.13,22835.0,155.4273,155.4564,155.2721,155.2915,22835.0
2024-04-01 11:15:00,160.13,160.3,160.07,160.25,33596.0,155.2915,155.4564,155.2333,155.4079,33596.0
2024-04-01 11:20:00,160.26,160.46,160.24,160.43,32315.0,155.4176,155.6115,155.3982,155.5824,32315.0
2024-04-01 11:25:00,160.47,160.48,160.34,160.38,25370.0,155.6212,155.6309,155.4952,155.5339,25370.0
2024-04-01 11:30:00,160.37,160.39,160.18,160.22,20835.0,155.5242,155.5436,155.34,155.3788,20835.0
2024-04-01 11:35:00,160.2,160.3,160.15,160.25,18413.0,155.3594,155.4564,155.3109,155.4079,18413.0
2024-04-01 11:40:00,160.24,160.24,160.04,160.04,12687.0,155.3982,155.3982,155.2042,155.2042,12687.0
2024-04-01 11:45:00,160.03,160.03,159.88,159.91,23486.0,155.1945,155.1945,155.0491,155.0781,23486.0
2024-04-01 11:50:00,159.91,159.97,159.81,159.86,16559.0,155.0781,155.1363,154.9812,155.0297,16559.0
2024-04-01 11:55:00,159.86,160.03,159.8,160.03,15630.0,155.0297,155.1945,154.9715,155.1945,15630.0
2024-04-01 12:00:00,160.01,160.04,159.91,160.02,17179.0,155.1751,155.2042,155.0781,155.1848,17179.0
2024-04-01 12:05:00,160.01,160.08,159.94,159.98,23902.0,155.1751,155.243,155.1072,155.146,23902.0
2024-04-01 12:10:00,159.97,160.05,159.96,160.05,13712.0,155.1363,155.2139,155.1266,155.2139,13712.0
2024-04-01 12:15:00,160.05,160.07,159.95,159.96,12732.0,155.2139,155.2333,155.1169,155.1266,12732.0
2024-04-01 12:20:00,159.95,160.01,159.91,159.98,11300.0,155.1169,155.1751,155.0781,155.146,11300.0
2024-04-01 12:25:00,159.99,160.09,159.97,160.06,15981.0,155.1557,155.2527,155.1363,155.2236,15981.0
2024-04-01 12:30:00,160.07,160.1,160.03,160.07,9927.0,155.2333,155.2624,155.1945,155.2333,9927.0
2024-04-01 12:35:00,160.06,160.22,160.06,160.22,12335.0,155.2236,155.3788,155.2236,155.3788,12335.0
2024-04-01 12:40:00,160.22,160.32,160.22,160.27,15611.0,155.3788,155.4758,155.3788,155.4273,15611.0
2024-04-01 12:45:00,160.27,160.37,160.26,160.36,17783.0,155.4273,155.5242,155.4176,155.5146,17783.0
2024-04-01 12:50:00,160.36,160.36,160.28,160.33,16107.0,155.5146,155.5146,155.437,155.4855,16107.0
2024-04-01 12:55:00,160.32,160.37,160.24,160.36,13923.0,155.4758,155.5242,155.3982,155.5146,13923.0
2024-04-01 13:00:00,160.35,160.4,160.29,160.38,15425.0,155.5049,155.5533,155.4467,155.5339,15425.0
2024-04-01 13:05:00,160.39,160.44,160.35,160.44,23546.0,155.5436,155.5921,155.5049,155.5921,23546.0
2024-04-01 13:10:00,160.44,160.51,160.37,160.47,16016.0,155.5921,155.66,155.5242,155.6212,16016.0
2024-04-01 13:15:00,160.48,160.48,160.38,160.4,57005.0,155.6309,155.6309,155.5339,155.5533,57005.0
2024-04-01 13:20:00,160.39,160.43,160.34,160.4,16349.0,155.5436,155.5824,155.4952,155.5533,16349.0
2024-04-01 13:25:00,160.39,160.48,160.37,160.43,17821.0,155.5436,155.6309,155.5242,155.5824,17821.0
2024-04-01 13:30:00,160.43,160.46,160.35,160.37,15300.0,155.5824,155.6115,155.5049,155.5242,15300.0
2024-04-01 13:35:00,160.37,160.41,160.34,160.38,22241.0,155.5242,155.563,155.4952,155.5339,22241.0
2024-04-01 13:40:00,160.38,160.43,160.36,160.4,14272.0,155.5339,155.5824,155.5146,155.5533,14272.0
2024-04-01 13:45:00,160.42,160.44,160.3,160.31,19024.0,155.5727,155.5921,155.4564,155.4661,19024.0
2024-04-01 13:50:00,160.32,160.39,160.29,160.34,18788.0,155.4758,155.5436,155.4467,155.4952,18788.0
2024-04-01 13:55:00,160.35,160.39,160.35,160.38,14105.0,155.5049,155.5436,155.5049,155.5339,14105.0
2024-04-01 14:00:00,160.38,160.39,160.28,160.33,45149.0,155.5339,155.5436,155.437,155.4855,45149.0
2024-04-01 14:05:00,160.33,160.38,160.27,160.35,18819.0,155.4855,155.5339,155.4273,155.5049,18819.0
2024-04-01 14:10:00,160.36,160.39,160.33,160.37,16753.0,155.5146,155.5436,155.4855,155.5242,16753.0
2024-04-01 14:15:00,160.35,160.5,160.33,160.5,15575.0,155.5049,155.6503,155.4855,155.6503,15575.0
2024-04-01 14:20:00,160.51,160.62,160.51,160.62,21960.0,155.66,155.7667,155.66,155.7667,21960.0
2024-04-01 14:25:00,160.62,160.69,160.62,160.69,12782.0,155.7667,155.8346,155.7667,155.8346,12782.0
2024-04-01 14:30:00,160.69,160.78,160.69,160.78,46181.0,155.8346,155.9219,155.8346,155.9219,46181.0
2024-04-01 14:35:00,160.77,160.77,160.67,160.68,21153.0,155.9122,155.9122,155.8152,155.8249,21153.0
2024-04-01 14:40:00,160.69,160.82,160.68,160.7,34958.0,155.8346,155.9607,155.8249,155.8443,34958.0
2024-04-01 14:45:00,160.71,160.78,160.68,160.76,22560.0,155.854,155.9219,155.8249,155.9025,22560.0
2024-04-01 14:50:00,160.74,160.81,160.72,160.77,21479.0,155.8831,155.951,155.8637,155.9122,21479.0
2024-04-01 14:55:00,160.78,160.81,160.73,160.75,16557.0,155.9219,155.951,155.8734,155.8928,16557.0
2024-04-01 15:00:00,160.75,160.84,160.7,160.84,28085.0,155.8928,155.98,155.8443,155.98,28085.0
2024-04-01 15:05:00,160.84,160.9,160.82,160.85,20685.0,155.98,156.0382,155.9607,155.9897,20685.0
2024-04-01 15:10:00,160.86,160.89,160.72,160.78,21763.0,155.9994,156.0285,155.8637,155.9219,21763.0
2024-04-01 15:15:00,160.76,160.77,160.56,160.58,33176.0,155.9025,155.9122,155.7085,155.7279,33176.0
2024-04-01 15:20:00,160.56,160.63,160.52,160.62,29380.0,155.7085,155.7764,155.6697,155.7667,29380.0
2024-04-01 15:25:00,160.62,160.64,160.59,160.64,29469.0,155.7667,155.7861,155.7376,155.7861,29469.0
2024-04-01 15:30:00,160.65,160.73,160.59,160.73,22976.0,155.7958,155.8734,155.7376,155.8734,22976.0
2024-04-01 15:35:00,160.72,160.73,160.51,160.51,241582.0,155.8637,155.8734,155.66,155.66,241582.0
2024-04-01 15:40:00,160.51,160.52,160.3,160.4,78880.0,155.66,155.6697,155.4564,155.5533,78880.0
2024-04-01 15:45:00,160.41,160.52,160.39,160.48,55090.0,155.563,155.6697,155.5436,155.6309,55090.0
2024-04-01 15:50:00,160.46,160.55,160.4,160.54,101253.0,155.6115,155.6988,155.5533,155.6891,101253.0
2024-04-01 15:55:00,160.54,160.68,160.42,160.49,460979.0,155.6891,155.8249,155.5727,155.6406,460979.0
2024-04-02 09:30:00,159.64,160.28,159.64,160.07,216889.0,154.8163,155.437,154.8163,155.2333,216889.0
2024-04-02 09:35:00,160.03,160.39,160.02,160.27,22552.0,155.1945,155.5436,155.1848,155.4273,22552.0
2024-04-02 09:40:00,160.31,160.66,160.27,160.53,39164.0,155.4661,155.8055,155.4273,155.6794,39164.0
2024-04-02 09:45:00,160.53,160.58,160.19,160.27,45712.0,155.6794,155.7279,155.3497,155.4273,45712.0
2024-04-02 09:50:00,160.27,160.55,160.24,160.46,44719.0,155.4273,155.6988,155.3982,155.6115,44719.0
2024-04-02 09:55:00,160.45,160.58,160.35,160.35,28789.0,155.6018,155.7279,155.5049,155.5049,28789.0
2024-04-02 10:00:00,160.37,160.53,160.31,160.33,32486.0,155.5242,155.6794,155.4661,155.4855,32486.0
2024-04-02 10:05:00,160.35,160.37,160.03,160.03,23715.0,155.5049,155.5242,155.1945,155.1945,23715.0
2024-04-02 10:10:00,160.06,160.16,159.99,160.12,30300.0,155.2236,155.3206,155.1557,155.2818,30300.0
2024-04-02 10:15:00,160.1,160.26,160.07,160.25,28803.0,155.2624,155.4176,155.2333,155.4079,28803.0
2024-04-02 10:20:00,160.25,160.48,160.19,160.4,66045.0,155.4079,155.6309,155.3497,155.5533,66045.0
2024-04-02 10:25:00,160.41,160.58,160.38,160.45,26166.0,155.563,155.7279,155.5339,155.6018,26166.0
2024-04-02 10:30:00,160.43,160.64,160.41,160.52,25788.0,155.5824,155.7861,155.563,155.6697,25788.0
2024-04-02 10:35:00,160.52,160.61,160.48,160.6,44634.0,155.6697,155.757,155.6309,155.7473,44634.0
2024-04-02 10:40:00,160.61,160.71,160.51,160.51,24235.0,155.757,155.854,155.66,155.66,24235.0
2024-04-02 10:45:00,160.52,160.62,160.41,160.42,33456.0,155.6697,155.7667,155.563,155.5727,33456.0
2024-04-02 10:50:00,160.41,160.41,160.18,160.2,55837.0,155.563,155.563,155.34,155.3594,55837.0
2024-04-02 10:55:00,160.19,160.36,160.18,160.31,45111.0,155.3497,155.5146,155.34,155.4661,45111.0
2024-04-02 11:00:00,160.3,160.36,160.17,160.22,33526.0,155.4564,155.5146,155.3303,155.3788,33526.0
2024-04-02 11:05:00,160.23,160.38,160.16,160.16,32273.0,155.3885,155.5339,155.3206,155.3206,32273.0
2024-04-02 11:10:00,160.16,160.35,160.15,160.34,44179.0,155.3206,155.5049,155.3109,155.4952,44179.0
2024-04-02 11:15:00,160.32,160.34,160.17,160.23,23674.0,155.4758,155.4952,155.3303,155.3885,23674.0
2024-04-02 11:20:00,160.24,160.25,160.07,160.09,24139.0,155.3982,155.4079,155.2333,155.2527,24139.0
2024-04-02 11:25:00,160.09,160.21,160.05,160.21,24427.0,155.2527,155.3691,155.2139,155.3691,24427.0
2024-04-02 11:30:00,160.22,160.4,160.22,160.34,38334.0,155.3788,155.5533,155.3788,155.4952,38334.0
2024-04-02 11:35:00,160.35,160.38,160.15,160.19,33808.0,155.5049,155.5339,155.3109,155.3497,33808.0
2024-04-02 11:40:00,160.17,160.21,160.1,160.19,30040.0,155.3303,155.3691,155.2624,155.3497,30040.0
2024-04-02 11:45:00,160.18,160.19,160.08,160.1,26872.0,155.34,155.3497,155.243,155.2624,26872.0
2024-04-02 11:50:00,160.08,160.14,160.02,160.1,31807.0,155.243,155.3012,155.1848,155.2624,31807.0
2024-04-02 11:55:00,160.09,160.18,160.07,160.14,28905.0,155.2527,155.34,155.2333,155.3012,28905.0
2024-04-02 12:00:00,160.13,160.14,160.0,160.07,26869.0,155.2915,155.3012,155.1654,155.2333,26869.0
2024-04-02 12:05:00,160.08,160.14,160.02,160.07,20985.0,155.243,155.3012,155.1848,155.2333,20985.0
2024-04-02 12:10:00,160.07,160.1,160.0,160.05,20989.0,155.2333,155.2624,155.1654,155.2139,20989.0
2024-04-02 12:15:00,160.06,160.15,160.03,160.15,18529.0,155.2236,155.3109,155.1945,155.3109,18529.0
2024-04-02 12:20:00,160.16,160.25,160.11,160.24,15632.0,155.3206,155.4079,155.2721,155.3982,15632.0
2024-04-02 12:25:00,160.25,160.3,160.22,160.3,19117.0,155.4079,155.4564,155.3788,155.4564,19117.0
2024-04-02 12:30:00,160.3,160.32,160.24,160.25,9989.0,155.4564,155.4758,155.3982,155.4079,9989.0
2024-04-02 12:35:00,160.25,160.45,160.24,160.45,22157.0,155.4079,155.6018,155.3982,155.6018,22157.0
2024-04-02 12:40:00,160.46,160.57,160.44,160.45,43397.0,155.6115,155.7182,155.5921,155.6018,43397.0
2024-04-02 12:45:00,160.45,160.48,160.36,160.46,22428.0,155.6018,155.6309,155.5146,155.6115,22428.0
2024-04-02 12:50:00,160.46,160.46,160.32,160.32,16487.0,155.6115,155.6115,155.4758,155.4758,16487.0
2024-04-02 12:55:00,160.32,160.39,160.19,160.24,18525.0,155.4758,155.5436,155.3497,155.3982,18525.0
2024-04-02 13:00:00,160.24,160.35,160.24,160.28,24362.0,155.3982,155.5049,155.3982,155.437,24362.0
2024-04-02 13:05:00,160.28,160.29,160.21,160.23,22187.0,155.437,155.4467,155.3691,155.3885,22187.0
2024-04-02 13:10:00,160.23,160.29,160.21,160.24,16093.0,155.3885,155.4467,155.3691,155.3982,16093.0
2024-04-02 13:15:00,160.24,160.28,160.19,160.27,14811.0,155.3982,155.437,155.3497,155.4273,14811.0
2024-04-02 13:20:00,160.29,160.36,160.24,160.34,15597.0,155.4467,155.5146,155.3982,155.4952,15597.0
2024-04-02 13:25:00,160.32,160.37,160.3,160.3,15782.0,155.4758,155.5242,155.4564,155.4564,15782.0
2024-04-02 13:30:00,160.29,160.32,160.25,160.28,14996.0,155.4467,155.4758,155.4079,155.437,14996.0
2024-04-02 13:35:00,160.29,160.31,160.15,160.15,21884.0,155.4467,155.4661,155.3109,155.3109,21884.0
2024-04-02 13:40:00,160.15,160.27,160.15,160.23,19065.0,155.3109,155.4273,155.3109,155.3885,19065.0
2024-04-02 13:45:00,160.24,160.35,160.21,160.3,15318.0,155.3982,155.5049,155.3691,155.4564,15318.0
2024-04-02 13:50:00,160.32,160.36,160.25,160.3,17473.0,155.4758,155.5146,155.4079,155.4564,17473.0
2024-04-02 13:55:00,160.3,160.39,160.26,160.28,30991.0,155.4564,155.5436,155.4176,155.437,30991.0
2024-04-02 14:00:00,160.28,160.29,160.17,160.24,24332.0,155.437,155.4467,155.3303,155.3982,24332.0
2024-04-02 14:05:00,160.23,160.26,160.22,160.23,20844.0,155.3885,155.4176,155.3788,155.3885,20844.0
2024-04-02 14:10:00,160.23,160.25,160.18,160.21,15808.0,155.3885,155.4079,155.34,155.3691,15808.0
2024-04-02 14:15:00,160.21,160.21,160.07,160.15,18334.0,155.3691,155.3691,155.2333,155.3109,18334.0
2024-04-02 14:20:00,160.18,160.18,160.06,160.1,23895.0,155.34,155.34,155.2236,155.2624,23895.0
2024-04-02 14:25:00,160.09,160.15,160.07,160.12,21003.0,155.2527,155.3109,155.2333,155.2818,21003.0
2024-04-02 14:30:00,160.12,160.19,160.11,160.17,17779.0,155.2818,155.3497,155.2721,155.3303,17779.0
2024-04-02 14:35:00,160.16,160.26,160.11,160.23,64760.0,155.3206,155.4176,155.2721,155.3885,64760.0
2024-04-02 14:40:00,160.25,160.31,160.11,160.11,19482.0,155.4079,155.4661,155.2721,155.2721,19482.0
2024-04-02 14:45:00,160.12,160.12,160.04,160.1,28365.0,155.2818,155.2818,155.2042,155.2624,28365.0
2024-04-02 14:50:00,160.11,160.14,160.04,160.04,24649.0,155.2721,155.3012,155.2042,155.2042,24649.0
2024-04-02 14:55:00,160.05,160.12,160.02,160.08,40630.0,155.2139,155.2818,155.1848,155.243,40630.0
2024-04-02 15:00:00,160.07,160.21,160.07,160.21,24321.0,155.2333,155.3691,155.2333,155.3691,24321.0
2024-04-02 15:05:00,160.22,160.31,160.21,160.28,27025.0,155.3788,155.4661,155.3691,155.437,27025.0
2024-04-02 15:10:00,160.27,160.31,160.15,160.16,29077.0,155.4273,155.4661,155.3109,155.3206,29077.0
2024-04-02 15:15:00,160.15,160.3,160.15,160.24,22684.0,155.3109,155.4564,155.3109,155.3982,22684.0
2024-04-02 15:20:00,160.24,160.33,160.24,160.33,22742.0,155.3982,155.4855,155.3982,155.4855,22742.0
2024-04-02 15:25:00,160.34,160.4,160.32,160.33,32408.0,155.4952,155.5533,155.4758,155.4855,32408.0
2024-04-02 15:30:00,160.34,160.46,160.29,160.39,38618.0,155.4952,155.6115,155.4467,155.5436,38618.0
2024-04-02 15:35:00,160.39,160.47,160.35,160.36,40833.0,155.5436,155.6212,155.5049,155.5146,40833.0
2024-04-02 15:40:00,160.36,160.52,160.34,160.5,51516.0,155.5146,155.6697,155.4952,155.6503,51516.0
2024-04-02 15:45:00,160.5,160.59,160.43,160.57,65673.0,155.6503,155.7376,155.5824,155.7182,65673.0
2024-04-02 15:50:00,160.57,160.64,160.48,160.63,128310.0,155.7182,155.7861,155.6309,155.7764,128310.0
2024-04-02 15:55:00,160.64,160.68,160.49,160.57,394431.0,155.7861,155.8249,155.6406,155.7182,394431.0
2024-04-03 09:30:00,160.63,160.88,160.15,160.24,156785.0,155.7764,156.0188,155.3109,155.3982,156785.0
2024-04-03 09:35:00,160.2,160.21,159.01,159.06,110490.0,155.3594,155.3691,154.2053,154.2538,110490.0
2024-04-03 09:40:00,159.09,159.38,158.95,159.25,64365.0,154.2829,154.5642,154.1472,154.4381,64365.0
2024-04-03 09:45:00,159.27,159.42,158.93,158.99,54047.0,154.4575,154.603,154.1278,154.1859,54047.0
2024-04-03 09:50:00,158.97,159.03,158.58,158.59,76299.0,154.1666,154.2247,153.7883,153.798,76299.0
2024-04-03 09:55:00,158.6,158.63,157.7,157.71,84451.0,153.8077,153.8368,152.9349,152.9446,84451.0
2024-04-03 10:00:00,157.74,158.25,157.68,157.94,77656.0,152.9737,153.4683,152.9155,153.1677,77656.0
2024-04-03 10:05:00,157.95,158.0,157.54,157.63,64874.0,153.1774,153.2259,152.7798,152.867,64874.0
2024-04-03 10:10:00,157.64,157.75,157.5,157.58,61182.0,152.8767,152.9834,152.741,152.8186,61182.0
2024-04-03 10:15:00,157.58,157.59,157.36,157.4,85743.0,152.8186,152.8282,152.6052,152.644,85743.0
2024-04-03 10:20:00,157.4,157.62,157.31,157.41,111219.0,152.644,152.8573,152.5567,152.6537,111219.0
2024-04-03 10:25:00,157.39,157.41,157.1,157.19,64280.0,152.6343,152.6537,152.3531,152.4403,64280.0
2024-04-03 10:30:00,157.17,157.35,157.14,157.2,64688.0,152.4209,152.5955,152.3918,152.45,64688.0
2024-04-03 10:35:00,157.19,157.5,157.18,157.48,68418.0,152.4403,152.741,152.4306,152.7216,68418.0
2024-04-03 10:40:00,157.49,157.5,157.27,157.34,35419.0,152.7313,152.741,152.5179,152.5858,35419.0
2024-04-03 10:45:00,157.36,157.39,157.18,157.34,42611.0,152.6052,152.6343,152.4306,152.5858,42611.0
2024-04-03 10:50:00,157.33,157.65,157.28,157.56,41467.0,152.5761,152.8864,152.5276,152.7992,41467.0
2024-04-03 10:55:00,157.59,157.69,157.5,157.56,40159.0,152.8282,152.9252,152.741,152.7992,40159.0
2024-04-03 11:00:00,157.55,157.74,157.52,157.52,63694.0,152.7895,152.9737,152.7604,152.7604,63694.0
2024-04-03 11:05:00,157.52,157.53,157.31,157.31,31869.0,152.7604,152.7701,152.5567,152.5567,31869.0
2024-04-03 11:10:00,157.3,157.36,157.12,157.15,36311.0,152.547,152.6052,152.3725,152.4015,36311.0
2024-04-03 11:15:00,157.13,157.13,156.92,156.98,57201.0,152.3821,152.3821,152.1785,152.2367,57201.0
2024-04-03 11:20:00,156.97,157.04,156.9,156.95,47906.0,152.227,152.2949,152.1591,152.2076,47906.0
2024-04-03 11:25:00,156.94,156.94,156.48,156.51,57481.0,152.1979,152.1979,151.7518,151.7809,57481.0
2024-04-03 11:30:00,156.52,156.67,156.5,156.58,45633.0,151.7906,151.936,151.7712,151.8488,45633.0
2024-04-03 11:35:00,156.58,156.58,156.35,156.38,54494.0,151.8488,151.8488,151.6257,151.6548,54494.0
2024-04-03 11:40:00,156.38,156.47,156.21,156.24,59132.0,151.6548,151.7421,151.4899,151.519,59132.0
2024-04-03 11:45:00,156.24,156.33,156.17,156.28,51600.0,151.519,151.6063,151.4512,151.5578,51600.0
2024-04-03 11:50:00,156.27,156.38,156.27,156.33,59853.0,151.5481,151.6548,151.5481,151.6063,59853.0
2024-04-03 11:55:00,156.33,156.46,156.27,156.31,50066.0,151.6063,151.7324,151.5481,151.5869,50066.0
2024-04-03 12:00:00,156.33,156.47,156.28,156.43,76431.0,151.6063,151.7421,151.5578,151.7033,76431.0
2024-04-03 12:05:00,156.44,156.67,156.42,156.58,82494.0,151.713,151.936,151.6936,151.8488,82494.0
2024-04-03 12:10:00,156.57,156.6,156.44,156.51,44671.0,151.8391,151.8682,151.713,151.7809,44671.0
2024-04-03 12:15:00,156.5,156.5,156.27,156.28,41822.0,151.7712,151.7712,151.5481,151.5578,41822.0
2024-04-03 12:20:00,156.3,156.63,156.26,156.59,41253.0,151.5772,151.8973,151.5384,151.8585,41253.0
2024-04-03 12:25:00,156.61,156.88,156.58,156.87,51015.0,151.8779,152.1397,151.8488,152.13,51015.0
2024-04-03 12:30:00,156.88,156.99,156.69,156.76,66948.0,152.1397,152.2464,151.9554,152.0233,66948.0
2024-04-03 12:35:00,156.76,156.78,156.49,156.49,40116.0,152.0233,152.0427,151.7615,151.7615,40116.0
2024-04-03 12:40:00,156.5,156.75,156.5,156.71,20229.0,151.7712,152.0136,151.7712,151.9748,20229.0
2024-04-03 12:45:00,156.71,156.72,156.55,156.55,37904.0,151.9748,151.9845,151.8197,151.8197,37904.0
2024-04-03 12:50:00,156.57,156.76,156.56,156.64,39821.0,151.8391,152.0233,151.8294,151.907,39821.0
2024-04-03 12:55:00,156.63,156.85,156.63,156.72,31418.0,151.8973,152.1106,151.8973,151.9845,31418.0
2024-04-03 13:00:00,156.73,156.82,156.68,156.81,28499.0,151.9942,152.0815,151.9457,152.0718,28499.0
2024-04-03 13:05:00,156.81,156.84,156.7,156.83,36364.0,152.0718,152.1009,151.9651,152.0912,36364.0
2024-04-03 13:10:00,156.83,156.87,156.68,156.72,39717.0,152.0912,152.13,151.9457,151.9845,39717.0
2024-04-03 13:15:00,156.7,156.85,156.67,156.73,19109.0,151.9651,152.1106,151.936,151.9942,19109.0
2024-04-03 13:20:00,156.75,156.84,156.71,156.81,18168.0,152.0136,152.1009,151.9748,152.0718,18168.0
2024-04-03 13:25:00,156.84,156.95,156.82,156.94,32983.0,152.1009,152.2076,152.0815,152.1979,32983.0
2024-04-03 13:30:00,156.96,157.0,156.78,156.84,28038.0,152.2173,152.2561,152.0427,152.1009,28038.0
2024-04-03 13:35:00,156.83,156.99,156.8,156.84,21039.0,152.0912,152.2464,152.0621,152.1009,21039.0
2024-04-03 13:40:00,156.86,157.0,156.83,156.89,25007.0,152.1203,152.2561,152.0912,152.1494,25007.0
2024-04-03 13:45:00,156.88,156.88,156.77,156.81,16609.0,152.1397,152.1397,152.033,152.0718,16609.0
2024-04-03 13:50:00,156.82,156.84,156.7,156.75,19721.0,152.0815,152.1009,151.9651,152.0136,19721.0
2024-04-03 13:55:00,156.75,156.79,156.73,156.78,17984.0,152.0136,152.0524,151.9942,152.0427,17984.0
2024-04-03 14:00:00,156.78,156.78,156.63,156.65,32921.0,152.0427,152.0427,151.8973,151.9167,32921.0
2024-04-03 14:05:00,156.62,156.62,156.51,156.52,32802.0,151.8876,151.8876,151.7809,151.7906,32802.0
2024-04-03 14:10:00,156.52,156.52,156.39,156.4,28941.0,151.7906,151.7906,151.6645,151.6742,28941.0
2024-04-03 14:15:00,156.41,156.72,156.41,156.68,208228.0,151.6839,151.9845,151.6839,151.9457,208228.0
2024-04-03 14:20:00,156.68,156.68,156.43,156.55,46446.0,151.9457,151.9457,151.7033,151.8197,46446.0
2024-04-03 14:25:00,156.54,156.64,156.5,156.62,35058.0,151.81,151.907,151.7712,151.8876,35058.0
2024-04-03 14:30:00,156.61,156.61,156.33,156.36,62672.0,151.8779,151.8779,151.6063,151.6354,62672.0
2024-04-03 14:35:00,156.37,156.39,156.31,156.35,23605.0,151.6451,151.6645,151.5869,151.6257,23605.0
2024-04-03 14:40:00,156.37,156.42,156.15,156.17,73075.0,151.6451,151.6936,151.4318,151.4512,73075.0
2024-04-03 14:45:00,156.17,156.32,156.13,156.27,55737.0,151.4512,151.5966,151.4124,151.5481,55737.0
2024-04-03 14:50:00,156.28,156.33,156.25,156.27,37884.0,151.5578,151.6063,151.5287,151.5481,37884.0
2024-04-03 14:55:00,156.27,156.35,156.15,156.16,40945.0,151.5481,151.6257,151.4318,151.4415,40945.0
2024-04-03 15:00:00,156.16,156.16,156.02,156.1,59018.0,151.4415,151.4415,151.3057,151.3833,59018.0
2024-04-03 15:05:00,156.11,156.11,155.91,155.96,55761.0,151.393,151.393,151.199,151.2475,55761.0
2024-04-03 15:10:00,155.95,156.01,155.76,155.79,49794.0,151.2378,151.296,151.0535,151.0826,49794.0
2024-04-03 15:15:00,155.78,155.87,155.68,155.71,52692.0,151.0729,151.1602,150.976,151.0051,52692.0
2024-04-03 15:20:00,155.72,155.83,155.7,155.74,52794.0,151.0148,151.1214,150.9954,151.0341,52794.0
2024-04-03 15:25:00,155.75,155.95,155.72,155.91,49823.0,151.0438,151.2378,151.0148,151.199,49823.0
2024-04-03 15:30:00,155.92,156.12,155.91,156.07,93209.0,151.2087,151.4027,151.199,151.3542,93209.0
2024-04-03 15:35:00,156.07,156.25,156.03,156.16,96271.0,151.3542,151.5287,151.3154,151.4415,96271.0
2024-04-03 15:40:00,156.16,156.29,156.15,156.2,63533.0,151.4415,151.5675,151.4318,151.4802,63533.0
2024-04-03 15:45:00,156.21,156.53,156.19,156.42,88524.0,151.4899,151.8003,151.4706,151.6936,88524.0
2024-04-03 15:50:00,156.42,156.45,156.09,156.1,139686.0,151.6936,151.7227,151.3736,151.3833,139686.0
2024-04-03 15:55:00,156.1,156.27,155.96,156.16,575486.0,151.3833,151.5481,151.2475,151.4415,575486.0
2024-04-04 09:30:00,156.88,157.08,156.52,156.81,138679.0,152.1397,152.3337,151.7906,152.0718,138679.0
2024-04-04 09:35:00,156.83,157.06,156.51,156.62,33318.0,152.0912,152.3143,151.7809,151.8876,33318.0
2024-04-04 09:40:00,156.63,156.81,156.48,156.78,33197.0,151.8973,152.0718,151.7518,152.0427,33197.0
2024-04-04 09:45:00,156.81,156.94,156.69,156.74,36312.0,152.0718,152.1979,151.9554,152.0039,36312.0
2024-04-04 09:50:00,156.76,156.92,156.73,156.74,36927.0,152.0233,152.1785,151.9942,152.0039,36927.0
2024-04-04 09:55:00,156.74,156.91,156.63,156.78,36480.0,152.0039,152.1688,151.8973,152.0427,36480.0
2024-04-04 10:00:00,156.77,157.07,156.73,156.83,46776.0,152.033,152.324,151.9942,152.0912,46776.0
2024-04-04 10:05:00,156.82,156.82,156.52,156.61,39200.0,152.0815,152.0815,151.7906,151.8779,39200.0
2024-04-04 10:10:00,156.59,156.67,156.47,156.66,17108.0,151.8585,151.936,151.7421,151.9264,17108.0
2024-04-04 10:15:00,156.67,156.77,156.62,156.65,21285.0,151.936,152.033,151.8876,151.9167,21285.0
2024-04-04 10:20:00,156.66,156.72,156.48,156.49,27894.0,151.9264,151.9845,151.7518,151.7615,27894.0
2024-04-04 10:25:00,156.48,156.67,156.47,156.64,16422.0,151.7518,151.936,151.7421,151.907,16422.0
2024-04-04 10:30:00,156.64,156.65,156.41,156.41,41445.0,151.907,151.9167,151.6839,151.6839,41445.0
2024-04-04 10:35:00,156.41,156.41,156.24,156.3,26782.0,151.6839,151.6839,151.519,151.5772,26782.0
2024-04-04 10:40:00,156.31,156.54,156.3,156.52,23844.0,151.5869,151.81,151.5772,151.7906,23844.0
2024-04-04 10:45:00,156.5,156.6,156.45,156.55,24897.0,151.7712,151.8682,151.7227,151.8197,24897.0
2024-04-04 10:50:00,156.57,156.74,156.56,156.72,43067.0,151.8391,152.0039,151.8294,151.9845,43067.0
2024-04-04 10:55:00,156.7,156.73,156.61,156.61,18512.0,151.9651,151.9942,151.8779,151.8779,18512.0
2024-04-04 11:00:00,156.6,156.63,156.51,156.55,46432.0,151.8682,151.8973,151.7809,151.8197,46432.0
2024-04-04 11:05:00,156.55,156.72,156.54,156.69,21511.0,151.8197,151.9845,151.81,151.9554,21511.0
2024-04-04 11:10:00,156.7,156.79,156.64,156.68,23504.0,151.9651,152.0524,151.907,151.9457,23504.0
2024-04-04 11:15:00,156.69,156.69,156.57,156.63,15454.0,151.9554,151.9554,151.8391,151.8973,15454.0
2024-04-04 11:20:00,156.62,156.9,156.56,156.88,29450.0,151.8876,152.1591,151.8294,152.1397,29450.0
2024-04-04 11:25:00,156.89,156.94,156.84,156.91,28056.0,152.1494,152.1979,152.1009,152.1688,28056.0
2024-04-04 11:30:00,156.91,156.95,156.79,156.94,25905.0,152.1688,152.2076,152.0524,152.1979,25905.0
2024-04-04 11:35:00,156.94,156.94,156.63,156.74,43032.0,152.1979,152.1979,151.8973,152.0039,43032.0
2024-04-04 11:40:00,156.74,156.83,156.73,156.79,11222.0,152.0039,152.0912,151.9942,152.0524,11222.0
2024-04-04 11:45:00,156.78,156.96,156.76,156.9,29307.0,152.0427,152.2173,152.0233,152.1591,29307.0
2024-04-04 11:50:00,156.92,157.02,156.89,156.94,27190.0,152.1785,152.2755,152.1494,152.1979,27190.0
2024-04-04 11:55:00,156.92,157.06,156.83,156.95,53321.0,152.1785,152.3143,152.0912,152.2076,53321.0
2024-04-04 12:00:00,156.92,156.94,156.71,156.78,35469.0,152.1785,152.1979,151.9748,152.0427,35469.0
2024-04-04 12:05:00,156.78,156.95,156.76,156.9,73646.0,152.0427,152.2076,152.0233,152.1591,73646.0
2024-04-04 12:10:00,156.9,156.98,156.87,156.95,16407.0,152.1591,152.2367,152.13,152.2076,16407.0
2024-04-04 12:15:00,156.96,156.98,156.89,156.94,17938.0,152.2173,152.2367,152.1494,152.1979,17938.0
2024-04-04 12:20:00,156.93,156.96,156.82,156.86,95714.0,152.1882,152.2173,152.0815,152.1203,95714.0
2024-04-04 12:25:00,156.84,156.92,156.79,156.85,33222.0,152.1009,152.1785,152.0524,152.1106,33222.0
2024-04-04 12:30:00,156.85,156.95,156.79,156.89,25062.0,152.1106,152.2076,152.0524,152.1494,25062.0
2024-04-04 12:35:00,156.88,156.92,156.84,156.89,16589.0,152.1397,152.1785,152.1009,152.1494,16589.0
2024-04-04 12:40:00,156.91,156.95,156.82,156.82,14090.0,152.1688,152.2076,152.0815,152.0815,14090.0
2024-04-04 12:45:00,156.82,156.93,156.79,156.87,14698.0,152.0815,152.1882,152.0524,152.13,14698.0
2024-04-04 12:50:00,156.86,156.87,156.74,156.76,29326.0,152.1203,152.13,152.0039,152.0233,29326.0
2024-04-04 12:55:00,156.76,156.77,156.61,156.64,16319.0,152.0233,152.033,151.8779,151.907,16319.0
2024-04-04 13:00:00,156.64,156.77,156.61,156.77,12405.0,151.907,152.033,151.8779,152.033,12405.0
2024-04-04 13:05:00,156.78,156.9,156.77,156.89,11777.0,152.0427,152.1591,152.033,152.1494,11777.0
2024-04-04 13:10:00,156.9,156.91,156.77,156.77,11923.0,152.1591,152.1688,152.033,152.033,11923.0
2024-04-04 13:15:00,156.76,156.81,156.75,156.77,19689.0,152.0233,152.0718,152.0136,152.033,19689.0
2024-04-04 13:20:00,156.74,156.78,156.71,156.73,13009.0,152.0039,152.0427,151.9748,151.9942,13009.0
2024-04-04 13:25:00,156.73,156.9,156.73,156.89,22311.0,151.9942,152.1591,151.9942,152.1494,22311.0
2024-04-04 13:30:00,156.89,156.89,156.78,156.81,28850.0,152.1494,152.1494,152.0427,152.0718,28850.0
2024-04-04 13:35:00,156.8,156.87,156.76,156.85,39268.0,152.0621,152.13,152.0233,152.1106,39268.0
2024-04-04 13:40:00,156.85,156.89,156.8,156.83,14728.0,152.1106,152.1494,152.0621,152.0912,14728.0
2024-04-04 13:45:00,156.82,156.83,156.71,156.72,28428.0,152.0815,152.0912,151.9748,151.9845,28428.0
2024-04-04 13:50:00,156.71,156.73,156.59,156.6,43072.0,151.9748,151.9942,151.8585,151.8682,43072.0
2024-04-04 13:55:00,156.59,156.61,156.46,156.46,29540.0,151.8585,151.8779,151.7324,151.7324,29540.0
2024-04-04 14:00:00,156.45,156.45,156.33,156.38,17167.0,151.7227,151.7227,151.6063,151.6548,17167.0
2024-04-04 14:05:00,156.37,156.38,156.17,156.19,35803.0,151.6451,151.6548,151.4512,151.4706,35803.0
2024-04-04 14:10:00,156.16,156.23,156.02,156.03,28900.0,151.4415,151.5093,151.3057,151.3154,28900.0
2024-04-04 14:15:00,156.01,156.05,155.93,155.98,31254.0,151.296,151.3348,151.2184,151.2669,31254.0
2024-04-04 14:20:00,155.97,156.07,155.9,156.04,20236.0,151.2572,151.3542,151.1893,151.3251,20236.0
2024-04-04 14:25:00,156.05,156.06,155.8,155.83,38725.0,151.3348,151.3445,151.0923,151.1214,38725.0
2024-04-04 14:30:00,155.79,155.84,155.67,155.7,44235.0,151.0826,151.1311,150.9663,150.9954,44235.0
2024-04-04 14:35:00,155.71,155.9,155.71,155.79,43845.0,151.0051,151.1893,151.0051,151.0826,43845.0
2024-04-04 14:40:00,155.79,155.8,155.63,155.63,55526.0,151.0826,151.0923,150.9275,150.9275,55526.0
2024-04-04 14:45:00,155.64,155.8,155.64,155.75,41508.0,150.9372,151.0923,150.9372,151.0438,41508.0
2024-04-04 14:50:00,155.75,155.94,155.74,155.91,43784.0,151.0438,151.2281,151.0341,151.199,43784.0
2024-04-04 14:55:00,155.9,155.93,155.72,155.81,22627.0,151.1893,151.2184,151.0148,151.102,22627.0
2024-04-04 15:00:00,155.81,155.92,155.7,155.86,63334.0,151.102,151.2087,150.9954,151.1505,63334.0
2024-04-04 15:05:00,155.87,156.09,155.86,156.02,53929.0,151.1602,151.3736,151.1505,151.3057,53929.0
2024-04-04 15:10:00,155.99,156.15,155.95,156.11,32750.0,151.2766,151.4318,151.2378,151.393,32750.0
2024-04-04 15:15:00,156.12,156.16,155.9,155.9,53614.0,151.4027,151.4415,151.1893,151.1893,53614.0
2024-04-04 15:20:00,155.92,155.95,155.75,155.75,68603.0,151.2087,151.2378,151.0438,151.0438,68603.0
2024-04-04 15:25:00,155.73,155.85,155.71,155.74,38385.0,151.0245,151.1408,151.0051,151.0341,38385.0
2024-04-04 15:30:00,155.74,155.87,155.6,155.6,71313.0,151.0341,151.1602,150.8984,150.8984,71313.0
2024-04-04 15:35:00,155.6,155.75,155.54,155.69,42415.0,150.8984,151.0438,150.8402,150.9857,42415.0
2024-04-04 15:40:00,155.7,155.73,155.51,155.63,49797.0,150.9954,151.0245,150.8111,150.9275,49797.0
2024-04-04 15:45:00,155.61,155.78,155.55,155.77,71507.0,150.9081,151.0729,150.8499,151.0632,71507.0
2024-04-04 15:50:00,155.78,155.83,155.47,155.73,102674.0,151.0729,151.1214,150.7723,151.0245,102674.0
2024-04-04 15:55:00,155.72,155.79,155.41,155.54,309418.0,151.0148,151.0826,150.7141,150.8402,309418.0
2024-04-05 09:30:00,155.29,155.7,154.69,155.7,148484.0,150.5977,150.9954,150.0159,150.9954,148484.0
2024-04-05 09:35:00,155.74,155.85,155.44,155.78,21377.0,151.0341,151.1408,150.7432,151.0729,21377.0
2024-04-05 09:40:00,155.74,155.82,155.45,155.58,30620.0,151.0341,151.1117,150.7529,150.879,30620.0
2024-04-05 09:45:00,155.58,155.72,155.42,155.5,42618.0,150.879,151.0148,150.7238,150.8014,42618.0
2024-04-05 09:50:00,155.49,155.55,155.38,155.41,36649.0,150.7917,150.8499,150.685,150.7141,36649.0
2024-04-05 09:55:00,155.42,155.65,155.4,155.49,33841.0,150.7238,150.9469,150.7044,150.7917,33841.0
2024-04-05 10:00:00,155.48,155.66,155.44,155.53,24201.0,150.782,150.9566,150.7432,150.8305,24201.0
2024-04-05 10:05:00,155.49,155.72,155.46,155.72,29168.0,150.7917,151.0148,150.7626,151.0148,29168.0
2024-04-05 10:10:00,155.74,155.9,155.64,155.64,19570.0,151.0341,151.1893,150.9372,150.9372,19570.0
2024-04-05 10:15:00,155.64,155.67,155.51,155.6,25944.0,150.9372,150.9663,150.8111,150.8984,25944.0
2024-04-05 10:20:00,155.57,155.7,155.44,155.67,97507.0,150.8693,150.9954,150.7432,150.9663,97507.0
2024-04-05 10:25:00,155.68,155.71,155.55,155.68,62914.0,150.976,151.0051,150.8499,150.976,62914.0
2024-04-05 10:30:00,155.68,155.81,155.63,155.78,21280.0,150.976,151.102,150.9275,151.0729,21280.0
2024-04-05 10:35:00,155.77,155.77,155.65,155.76,50967.0,151.0632,151.0632,150.9469,151.0535,50967.0
2024-04-05 10:40:00,155.75,155.8,155.72,155.73,33351.0,151.0438,151.0923,151.0148,151.0245,33351.0
2024-04-05 10:45:00,155.75,155.88,155.73,155.88,27001.0,151.0438,151.1699,151.0245,151.1699,27001.0
2024-04-05 10:50:00,155.9,156.07,155.89,156.04,106447.0,151.1893,151.3542,151.1796,151.3251,106447.0
2024-04-05 10:55:00,156.04,156.13,156.0,156.11,28272.0,151.3251,151.4124,151.2863,151.393,28272.0
2024-04-05 11:00:00,156.12,156.21,156.0,156.09,45361.0,151.4027,151.4899,151.2863,151.3736,45361.0
2024-04-05 11:05:00,156.12,156.3,156.12,156.26,21107.0,151.4027,151.5772,151.4027,151.5384,21107.0
2024-04-05 11:10:00,156.27,156.41,156.22,156.35,30850.0,151.5481,151.6839,151.4996,151.6257,30850.0
2024-04-05 11:15:00,156.35,156.35,156.19,156.25,37339.0,151.6257,151.6257,151.4706,151.5287,37339.0
2024-04-05 11:20:00,156.25,156.4,156.25,156.36,22924.0,151.5287,151.6742,151.5287,151.6354,22924.0
2024-04-05 11:25:00,156.37,156.68,156.31,156.67,28235.0,151.6451,151.9457,151.5869,151.936,28235.0
2024-04-05 11:30:00,156.65,156.72,156.58,156.58,37533.0,151.9167,151.9845,151.8488,151.8488,37533.0
2024-04-05 11:35:00,156.58,156.58,156.4,156.47,28797.0,151.8488,151.8488,151.6742,151.7421,28797.0
2024-04-05 11:40:00,156.47,156.84,156.46,156.8,38597.0,151.7421,152.1009,151.7324,152.0621,38597.0
2024-04-05 11:45:00,156.8,156.91,156.78,156.86,20189.0,152.0621,152.1688,152.0427,152.1203,20189.0
2024-04-05 11:50:00,156.86,156.9,156.77,156.9,24682.0,152.1203,152.1591,152.033,152.1591,24682.0
2024-04-05 11:55:00,156.9,157.06,156.9,156.93,43956.0,152.1591,152.3143,152.1591,152.1882,43956.0
2024-04-05 12:00:00,156.94,156.97,156.73,156.73,28689.0,152.1979,152.227,151.9942,151.9942,28689.0
2024-04-05 12:05:00,156.69,156.78,156.57,156.75,25806.0,151.9554,152.0427,151.8391,152.0136,25806.0
2024-04-05 12:10:00,156.75,156.85,156.72,156.81,19125.0,152.0136,152.1106,151.9845,152.0718,19125.0
2024-04-05 12:15:00,156.84,156.91,156.77,156.79,23801.0,152.1009,152.1688,152.033,152.0524,23801.0
2024-04-05 12:20:00,156.78,156.81,156.67,156.75,20090.0,152.0427,152.0718,151.936,152.0136,20090.0
2024-04-05 12:25:00,156.76,156.78,156.66,156.67,29619.0,152.0233,152.0427,151.9264,151.936,29619.0
2024-04-05 12:30:00,156.67,156.67,156.47,156.53,28802.0,151.936,151.936,151.7421,151.8003,28802.0
2024-04-05 12:35:00,156.53,156.59,156.48,156.57,13736.0,151.8003,151.8585,151.7518,151.8391,13736.0
2024-04-05 12:40:00,156.58,156.6,156.48,156.52,19776.0,151.8488,151.8682,151.7518,151.7906,19776.0
2024-04-05 12:45:00,156.55,156.58,156.49,156.5,25977.0,151.8197,151.8488,151.7615,151.7712,25977.0
2024-04-05 12:50:00,156.51,156.63,156.51,156.61,12816.0,151.7809,151.8973,151.7809,151.8779,12816.0
2024-04-05 12:55:00,156.62,156.63,156.57,156.63,13816.0,151.8876,151.8973,151.8391,151.8973,13816.0
2024-04-05 13:00:00,156.62,156.65,156.51,156.54,16357.0,151.8876,151.9167,151.7809,151.81,16357.0
2024-04-05 13:05:00,156.53,156.53,156.4,156.43,20665.0,151.8003,151.8003,151.6742,151.7033,20665.0
2024-04-05 13:10:00,156.44,156.48,156.37,156.37,16731.0,151.713,151.7518,151.6451,151.6451,16731.0
2024-04-05 13:15:00,156.39,156.45,156.26,156.3,16731.0,151.6645,151.7227,151.5384,151.5772,16731.0
2024-04-05 13:20:00,156.29,156.36,156.28,156.32,16542.0,151.5675,151.6354,151.5578,151.5966,16542.0
2024-04-05 13:25:00,156.34,156.47,156.31,156.45,15901.0,151.616,151.7421,151.5869,151.7227,15901.0
2024-04-05 13:30:00,156.46,156.48,156.4,156.47,22948.0,151.7324,151.7518,151.6742,151.7421,22948.0
2024-04-05 13:35:00,156.48,156.52,156.37,156.37,17250.0,151.7518,151.7906,151.6451,151.6451,17250.0
2024-04-05 13:40:00,156.37,156.46,156.3,156.36,17822.0,151.6451,151.7324,151.5772,151.6354,17822.0
2024-04-05 13:45:00,156.38,156.38,156.14,156.18,20455.0,151.6548,151.6548,151.4221,151.4609,20455.0
2024-04-05 13:50:00,156.17,156.21,156.08,156.1,17034.0,151.4512,151.4899,151.3639,151.3833,17034.0
2024-04-05 13:55:00,156.09,156.1,155.92,156.04,21915.0,151.3736,151.3833,151.2087,151.3251,21915.0
2024-04-05 14:00:00,156.07,156.08,155.82,155.9,14698.0,151.3542,151.3639,151.1117,151.1893,14698.0
2024-04-05 14:05:00,155.9,156.28,155.9,156.25,22016.0,151.1893,151.5578,151.1893,151.5287,22016.0
2024-04-05 14:10:00,156.25,156.33,156.14,156.14,43899.0,151.5287,151.6063,151.4221,151.4221,43899.0
2024-04-05 14:15:00,156.15,156.19,156.1,156.16,11666.0,151.4318,151.4706,151.3833,151.4415,11666.0
2024-04-05 14:20:00,156.16,156.33,156.13,156.16,11075.0,151.4415,151.6063,151.4124,151.4415,11075.0
2024-04-05 14:25:00,156.17,156.17,156.01,156.01,12434.0,151.4512,151.4512,151.296,151.296,12434.0
2024-04-05 14:30:00,156.02,156.08,155.99,155.99,16134.0,151.3057,151.3639,151.2766,151.2766,16134.0
2024-04-05 14:35:00,156.01,156.13,155.99,156.08,14920.0,151.296,151.4124,151.2766,151.3639,14920.0
2024-04-05 14:40:00,156.08,156.16,155.97,156.08,18421.0,151.3639,151.4415,151.2572,151.3639,18421.0
2024-04-05 14:45:00,156.09,156.09,155.97,155.99,13645.0,151.3736,151.3736,151.2572,151.2766,13645.0
2024-04-05 14:50:00,156.0,156.06,155.94,156.0,12826.0,151.2863,151.3445,151.2281,151.2863,12826.0
2024-04-05 14:55:00,156.0,156.12,155.94,156.09,17906.0,151.2863,151.4027,151.2281,151.3736,17906.0
2024-04-05 15:00:00,156.09,156.17,156.07,156.16,16261.0,151.3736,151.4512,151.3542,151.4415,16261.0
2024-04-05 15:05:00,156.18,156.19,156.08,156.14,27090.0,151.4609,151.4706,151.3639,151.4221,27090.0
2024-04-05 15:10:00,156.14,156.28,156.13,156.28,19394.0,151.4221,151.5578,151.4124,151.5578,19394.0
2024-04-05 15:15:00,156.29,156.3,156.15,156.22,27366.0,151.5675,151.5772,151.4318,151.4996,27366.0
2024-04-05 15:20:00,156.23,156.23,156.02,156.06,29314.0,151.5093,151.5093,151.3057,151.3445,29314.0
2024-04-05 15:25:00,156.07,156.07,155.95,156.0,21671.0,151.3542,151.3542,151.2378,151.2863,21671.0
2024-04-05 15:30:00,155.98,156.17,155.96,156.15,33757.0,151.2669,151.4512,151.2475,151.4318,33757.0
2024-04-05 15:35:00,156.14,156.16,156.04,156.11,33867.0,151.4221,151.4415,151.3251,151.393,33867.0
2024-04-05 15:40:00,156.11,156.16,156.09,156.11,29539.0,151.393,151.4415,151.3736,151.393,29539.0
2024-04-05 15:45:00,156.12,156.16,155.99,156.15,44532.0,151.4027,151.4415,151.2766,151.4318,44532.0
2024-04-05 15:50:00,156.15,156.21,156.05,156.21,76768.0,151.4318,151.4899,151.3348,151.4899,76768.0
2024-04-05 15:55:00,156.2,156.21,155.91,156.02,350523.0,151.4802,151.4899,151.199,151.3057,350523.0
2024-04-08 09:30:00,155.97,156.35,155.63,155.98,159814.0,151.2572,151.6257,150.9275,151.2669,159814.0
2024-04-08 09:35:00,156.0,156.35,155.86,156.35,34043.0,151.2863,151.6257,151.1505,151.6257,34043.0
2024-04-08 09:40:00,156.36,156.57,156.32,156.49,63926.0,151.6354,151.8391,151.5966,151.7615,63926.0
2024-04-08 09:45:00,156.47,156.53,156.37,156.5,45024.0,151.7421,151.8003,151.6451,151.7712,45024.0
2024-04-08 09:50:00,156.5,156.65,156.22,156.3,36497.0,151.7712,151.9167,151.4996,151.5772,36497.0
2024-04-08 09:55:00,156.3,156.36,155.94,155.97,23691.0,151.5772,151.6354,151.2281,151.2572,23691.0
2024-04-08 10:00:00,155.97,156.08,155.92,155.93,50387.0,151.2572,151.3639,151.2087,151.2184,50387.0
2024-04-08 10:05:00,155.94,156.14,155.92,156.11,27407.0,151.2281,151.4221,151.2087,151.393,27407.0
2024-04-08 10:10:00,156.1,156.26,156.09,156.24,44423.0,151.3833,151.5384,151.3736,151.519,44423.0
2024-04-08 10:15:00,156.23,156.29,156.09,156.1,36462.0,151.5093,151.5675,151.3736,151.3833,36462.0
2024-04-08 10:20:00,156.09,156.11,156.0,156.09,34424.0,151.3736,151.393,151.2863,151.3736,34424.0
2024-04-08 10:25:00,156.11,156.29,156.11,156.22,25563.0,151.393,151.5675,151.393,151.4996,25563.0
2024-04-08 10:30:00,156.2,156.22,156.12,156.16,35073.0,151.4802,151.4996,151.4027,151.4415,35073.0
2024-04-08 10:35:00,156.17,156.26,156.1,156.16,23227.0,151.4512,151.5384,151.3833,151.4415,23227.0
2024-04-08 10:40:00,156.19,156.25,156.11,156.25,22281.0,151.4706,151.5287,151.393,151.5287,22281.0
2024-04-08 10:45:00,156.26,156.3,156.09,156.12,29275.0,151.5384,151.5772,151.3736,151.4027,29275.0
2024-04-08 10:50:00,156.13,156.27,156.12,156.27,48366.0,151.4124,151.5481,151.4027,151.5481,48366.0
2024-04-08 10:55:00,156.27,156.38,156.13,156.38,46816.0,151.5481,151.6548,151.4124,151.6548,46816.0
2024-04-08 11:00:00,156.37,156.49,156.34,156.48,35585.0,151.6451,151.7615,151.616,151.7518,35585.0
2024-04-08 11:05:00,156.49,156.57,156.46,156.55,36167.0,151.7615,151.8391,151.7324,151.8197,36167.0
2024-04-08 11:10:00,156.56,156.6,156.45,156.49,49200.0,151.8294,151.8682,151.7227,151.7615,49200.0
2024-04-08 11:15:00,156.5,156.51,156.41,156.41,33223.0,151.7712,151.7809,151.6839,151.6839,33223.0
2024-04-08 11:20:00,156.41,156.56,156.39,156.56,38283.0,151.6839,151.8294,151.6645,151.8294,38283.0
2024-04-08 11:25:00,156.55,156.65,156.52,156.65,30864.0,151.8197,151.9167,151.7906,151.9167,30864.0
2024-04-08 11:30:00,156.64,156.7,156.53,156.57,30811.0,151.907,151.9651,151.8003,151.8391,30811.0
2024-04-08 11:35:00,156.56,156.58,156.42,156.55,29786.0,151.8294,151.8488,151.6936,151.8197,29786.0
2024-04-08 11:40:00,156.55,156.62,156.53,156.56,21309.0,151.8197,151.8876,151.8003,151.8294,21309.0
2024-04-08 11:45:00,156.55,156.59,156.48,156.59,23325.0,151.8197,151.8585,151.7518,151.8585,23325.0
2024-04-08 11:50:00,156.59,156.68,156.55,156.67,33540.0,151.8585,151.9457,151.8197,151.936,33540.0
2024-04-08 11:55:00,156.68,156.68,156.56,156.59,32731.0,151.9457,151.9457,151.8294,151.8585,32731.0
2024-04-08 12:00:00,156.59,156.6,156.38,156.4,25899.0,151.8585,151.8682,151.6548,151.6742,25899.0
2024-04-08 12:05:00,156.38,156.49,156.35,156.42,17340.0,151.6548,151.7615,151.6257,151.6936,17340.0
2024-04-08 12:10:00,156.42,156.44,156.32,156.34,15158.0,151.6936,151.713,151.5966,151.616,15158.0
2024-04-08 12:15:00,156.35,156.41,156.34,156.38,16695.0,151.6257,151.6839,151.616,151.6548,16695.0
2024-04-08 12:20:00,156.4,156.48,156.39,156.43,59099.0,151.6742,151.7518,151.6645,151.7033,59099.0
2024-04-08 12:25:00,156.44,156.6,156.44,156.6,18918.0,151.713,151.8682,151.713,151.8682,18918.0
2024-04-08 12:30:00,156.58,156.59,156.42,156.42,18445.0,151.8488,151.8585,151.6936,151.6936,18445.0
2024-04-08 12:35:00,156.43,156.46,156.3,156.3,18139.0,151.7033,151.7324,151.5772,151.5772,18139.0
2024-04-08 12:40:00,156.3,156.4,156.3,156.36,13514.0,151.5772,151.6742,151.5772,151.6354,13514.0
2024-04-08 12:45:00,156.37,156.4,156.31,156.37,15215.0,151.6451,151.6742,151.5869,151.6451,15215.0
2024-04-08 12:50:00,156.37,156.42,156.33,156.34,12714.0,151.6451,151.6936,151.6063,151.616,12714.0
2024-04-08 12:55:00,156.34,156.51,156.32,156.49,23296.0,151.616,151.7809,151.5966,151.7615,23296.0
2024-04-08 13:00:00,156.5,156.52,156.38,156.39,14030.0,151.7712,151.7906,151.6548,151.6645,14030.0
2024-04-08 13:05:00,156.4,156.4,156.31,156.37,15633.0,151.6742,151.6742,151.5869,151.6451,15633.0
2024-04-08 13:10:00,156.36,156.45,156.36,156.44,11131.0,151.6354,151.7227,151.6354,151.713,11131.0
2024-04-08 13:15:00,156.45,156.49,156.42,156.44,18458.0,151.7227,151.7615,151.6936,151.713,18458.0
2024-04-08 13:20:00,156.45,156.55,156.45,156.5,14295.0,151.7227,151.8197,151.7227,151.7712,14295.0
2024-04-08 13:25:00,156.51,156.54,156.48,156.51,12995.0,151.7809,151.81,151.7518,151.7809,12995.0
2024-04-08 13:30:00,156.53,156.58,156.49,156.52,15062.0,151.8003,151.8488,151.7615,151.7906,15062.0
2024-04-08 13:35:00,156.5,156.54,156.46,156.49,11421.0,151.7712,151.81,151.7324,151.7615,11421.0
2024-04-08 13:40:00,156.48,156.52,156.48,156.51,13510.0,151.7518,151.7906,151.7518,151.7809,13510.0
2024-04-08 13:45:00,156.52,156.55,156.48,156.55,15724.0,151.7906,151.8197,151.7518,151.8197,15724.0
2024-04-08 13:50:00,156.54,156.59,156.54,156.58,7971.0,151.81,151.8585,151.81,151.8488,7971.0
2024-04-08 13:55:00,156.58,156.64,156.56,156.59,12543.0,151.8488,151.907,151.8294,151.8585,12543.0
2024-04-08 14:00:00,156.59,156.6,156.43,156.45,9620.0,151.8585,151.8682,151.7033,151.7227,9620.0
2024-04-08 14:05:00,156.45,156.6,156.44,156.59,15590.0,151.7227,151.8682,151.713,151.8585,15590.0
2024-04-08 14:10:00,156.59,156.6,156.53,156.58,8687.0,151.8585,151.8682,151.8003,151.8488,8687.0
2024-04-08 14:15:00,156.58,156.6,156.52,156.54,11758.0,151.8488,151.8682,151.7906,151.81,11758.0
2024-04-08 14:20:00,156.54,156.57,156.48,156.48,10715.0,151.81,151.8391,151.7518,151.7518,10715.0
2024-04-08 14:25:00,156.49,156.51,156.43,156.43,11131.0,151.7615,151.7809,151.7033,151.7033,11131.0
2024-04-08 14:30:00,156.44,156.5,156.42,156.48,12428.0,151.713,151.7712,151.6936,151.7518,12428.0
2024-04-08 14:35:00,156.47,156.49,156.41,156.44,25767.0,151.7421,151.7615,151.6839,151.713,25767.0
2024-04-08 14:40:00,156.43,156.44,156.33,156.33,12411.0,151.7033,151.713,151.6063,151.6063,12411.0
2024-04-08 14:45:00,156.33,156.4,156.3,156.4,14035.0,151.6063,151.6742,151.5772,151.6742,14035.0
2024-04-08 14:50:00,156.4,156.41,156.35,156.35,10727.0,151.6742,151.6839,151.6257,151.6257,10727.0
2024-04-08 14:55:00,156.35,156.41,156.29,156.41,18917.0,151.6257,151.6839,151.5675,151.6839,18917.0
2024-04-08 15:00:00,156.4,156.52,156.39,156.46,13853.0,151.6742,151.7906,151.6645,151.7324,13853.0
2024-04-08 15:05:00,156.45,156.46,156.41,156.45,16762.0,151.7227,151.7324,151.6839,151.7227,16762.0
2024-04-08 15:10:00,156.45,156.45,156.33,156.42,30217.0,151.7227,151.7227,151.6063,151.6936,30217.0
2024-04-08 15:15:00,156.43,156.47,156.38,156.41,21653.0,151.7033,151.7421,151.6548,151.6839,21653.0
2024-04-08 15:20:00,156.42,156.5,156.41,156.44,9584.0,151.6936,151.7712,151.6839,151.713,9584.0
2024-04-08 15:25:00,156.44,156.49,156.37,156.4,13241.0,151.713,151.7615,151.6451,151.6742,13241.0
2024-04-08 15:30:00,156.4,156.46,156.38,156.41,18297.0,151.6742,151.7324,151.6548,151.6839,18297.0
2024-04-08 15:35:00,156.42,156.42,156.13,156.22,23752.0,151.6936,151.6936,151.4124,151.4996,23752.0
2024-04-08 15:40:00,156.22,156.25,156.16,156.21,29042.0,151.4996,151.5287,151.4415,151.4899,29042.0
2024-04-08 15:45:00,156.19,156.22,156.1,156.19,39171.0,151.4706,151.4996,151.3833,151.4706,39171.0
2024-04-08 15:50:00,156.2,156.2,155.87,155.95,83111.0,151.4802,151.4802,151.1602,151.2378,83111.0
2024-04-08 15:55:00,155.98,156.2,155.93,156.06,329615.0,151.2669,151.4802,151.2184,151.3445,329615.0
2024-04-09 09:30:00,156.27,156.57,155.99,156.47,89327.0,151.5481,151.8391,151.2766,151.7421,89327.0
2024-04-09 09:35:00,156.52,156.56,156.31,156.56,15829.0,151.7906,151.8294,151.5869,151.8294,15829.0
2024-04-09 09:40:00,156.55,156.56,156.35,156.5,32116.0,151.8197,151.8294,151.6257,151.7712,32116.0
2024-04-09 09:45:00,156.48,156.51,156.33,156.37,44608.0,151.7518,151.7809,151.6063,151.6451,44608.0
2024-04-09 09:50:00,156.37,156.42,155.72,155.82,45500.0,151.6451,151.6936,151.0148,151.1117,45500.0
2024-04-09 09:55:00,155.85,155.98,155.73,155.97,24993.0,151.1408,151.2669,151.0245,151.2572,24993.0
2024-04-09 10:00:00,155.98,156.2,155.98,156.13,26193.0,151.2669,151.4802,151.2669,151.4124,26193.0
2024-04-09 10:05:00,156.14,156.27,156.11,156.21,28982.0,151.4221,151.5481,151.393,151.4899,28982.0
2024-04-09 10:10:00,156.22,156.45,156.21,156.4,21586.0,151.4996,151.7227,151.4899,151.6742,21586.0
2024-04-09 10:15:00,156.39,156.44,156.28,156.4,14972.0,151.6645,151.713,151.5578,151.6742,14972.0
2024-04-09 10:20:00,156.4,156.4,156.27,156.38,9304.0,151.6742,151.6742,151.5481,151.6548,9304.0
2024-04-09 10:25:00,156.36,156.58,156.36,156.53,24199.0,151.6354,151.8488,151.6354,151.8003,24199.0
2024-04-09 10:30:00,156.52,156.53,156.27,156.27,19413.0,151.7906,151.8003,151.5481,151.5481,19413.0
2024-04-09 10:35:00,156.28,156.36,156.04,156.09,28895.0,151.5578,151.6354,151.3251,151.3736,28895.0
2024-04-09 10:40:00,156.13,156.13,155.91,155.97,18744.0,151.4124,151.4124,151.199,151.2572,18744.0
2024-04-09 10:45:00,155.97,156.0,155.8,155.84,13397.0,151.2572,151.2863,151.0923,151.1311,13397.0
2024-04-09 10:50:00,155.85,155.98,155.81,155.95,18281.0,151.1408,151.2669,151.102,151.2378,18281.0
2024-04-09 10:55:00,155.94,156.1,155.9,156.09,46613.0,151.2281,151.3833,151.1893,151.3736,46613.0
2024-04-09 11:00:00,156.11,156.19,156.05,156.16,14793.0,151.393,151.4706,151.3348,151.4415,14793.0
2024-04-09 11:05:00,156.12,156.19,156.03,156.12,28350.0,151.4027,151.4706,151.3154,151.4027,28350.0
2024-04-09 11:10:00,156.1,156.22,156.07,156.22,18342.0,151.3833,151.4996,151.3542,151.4996,18342.0
2024-04-09 11:15:00,156.22,156.38,156.22,156.36,35805.0,151.4996,151.6548,151.4996,151.6354,35805.0
2024-04-09 11:20:00,156.37,156.39,156.27,156.39,21664.0,151.6451,151.6645,151.5481,151.6645,21664.0
2024-04-09 11:25:00,156.39,156.51,156.36,156.48,25613.0,151.6645,151.7809,151.6354,151.7518,25613.0
2024-04-09 11:30:00,156.47,156.5,156.31,156.43,38561.0,151.7421,151.7712,151.5869,151.7033,38561.0
2024-04-09 11:35:00,156.45,156.49,156.34,156.36,18191.0,151.7227,151.7615,151.616,151.6354,18191.0
2024-04-09 11:40:00,156.38,156.48,156.28,156.45,15161.0,151.6548,151.7518,151.5578,151.7227,15161.0
2024-04-09 11:45:00,156.44,156.46,156.38,156.42,10360.0,151.713,151.7324,151.6548,151.6936,10360.0
2024-04-09 11:50:00,156.41,156.44,156.29,156.34,13936.0,151.6839,151.713,151.5675,151.616,13936.0
2024-04-09 11:55:00,156.37,156.37,156.22,156.33,10168.0,151.6451,151.6451,151.4996,151.6063,10168.0
2024-04-09 12:00:00,156.3,156.46,156.3,156.41,10347.0,151.5772,151.7324,151.5772,151.6839,10347.0
2024-04-09 12:05:00,156.37,156.37,156.17,156.19,10005.0,151.6451,151.6451,151.4512,151.4706,10005.0
2024-04-09 12:10:00,156.19,156.26,156.12,156.18,11431.0,151.4706,151.5384,151.4027,151.4609,11431.0
2024-04-09 12:15:00,156.19,156.24,156.03,156.06,17882.0,151.4706,151.519,151.3154,151.3445,17882.0
2024-04-09 12:20:00,156.06,156.11,156.02,156.06,16183.0,151.3445,151.393,151.3057,151.3445,16183.0
2024-04-09 12:25:00,156.07,156.07,155.97,155.97,21697.0,151.3542,151.3542,151.2572,151.2572,21697.0
2024-04-09 12:30:00,155.98,156.12,155.96,156.09,16705.0,151.2669,151.4027,151.2475,151.3736,16705.0
2024-04-09 12:35:00,156.1,156.13,156.01,156.04,21626.0,151.3833,151.4124,151.296,151.3251,21626.0
2024-04-09 12:40:00,156.03,156.05,155.97,155.99,17917.0,151.3154,151.3348,151.2572,151.2766,17917.0
2024-04-09 12:45:00,155.99,156.0,155.9,155.95,17837.0,151.2766,151.2863,151.1893,151.2378,17837.0
2024-04-09 12:50:00,155.94,155.96,155.7,155.72,22289.0,151.2281,151.2475,150.9954,151.0148,22289.0
2024-04-09 12:55:00,155.72,155.82,155.71,155.8,48042.0,151.0148,151.1117,151.0051,151.0923,48042.0
2024-04-09 13:00:00,155.8,155.91,155.78,155.83,49356.0,151.0923,151.199,151.0729,151.1214,49356.0
2024-04-09 13:05:00,155.84,155.97,155.83,155.97,19254.0,151.1311,151.2572,151.1214,151.2572,19254.0
2024-04-09 13:10:00,155.96,156.06,155.95,156.03,26707.0,151.2475,151.3445,151.2378,151.3154,26707.0
2024-04-09 13:15:00,156.03,156.14,155.97,156.1,21176.0,151.3154,151.4221,151.2572,151.3833,21176.0
2024-04-09 13:20:00,156.12,156.17,156.04,156.05,15972.0,151.4027,151.4512,151.3251,151.3348,15972.0
2024-04-09 13:25:00,156.04,156.16,155.98,156.15,117140.0,151.3251,151.4415,151.2669,151.4318,117140.0
2024-04-09 13:30:00,156.17,156.17,156.09,156.13,14484.0,151.4512,151.4512,151.3736,151.4124,14484.0
2024-04-09 13:35:00,156.14,156.26,156.12,156.21,22700.0,151.4221,151.5384,151.4027,151.4899,22700.0
2024-04-09 13:40:00,156.2,156.28,156.17,156.27,23116.0,151.4802,151.5578,151.4512,151.5481,23116.0
2024-04-09 13:45:00,156.26,156.31,156.23,156.26,45838.0,151.5384,151.5869,151.5093,151.5384,45838.0
2024-04-09 13:50:00,156.27,156.32,156.25,156.31,8865.0,151.5481,151.5966,151.5287,151.5869,8865.0
2024-04-09 13:55:00,156.31,156.39,156.29,156.39,12868.0,151.5869,151.6645,151.5675,151.6645,12868.0
2024-04-09 14:00:00,156.37,156.45,156.34,156.45,13204.0,151.6451,151.7227,151.616,151.7227,13204.0
2024-04-09 14:05:00,156.46,156.55,156.43,156.55,10818.0,151.7324,151.8197,151.7033,151.8197,10818.0
2024-04-09 14:10:00,156.55,156.59,156.51,156.56,13821.0,151.8197,151.8585,151.7809,151.8294,13821.0
2024-04-09 14:15:00,156.56,156.69,156.56,156.66,23527.0,151.8294,151.9554,151.8294,151.9264,23527.0
2024-04-09 14:20:00,156.65,156.65,156.43,156.44,11242.0,151.9167,151.9167,151.7033,151.713,11242.0
2024-04-09 14:25:00,156.45,156.47,156.35,156.36,7586.0,151.7227,151.7421,151.6257,151.6354,7586.0
2024-04-09 14:30:00,156.37,156.43,156.33,156.43,7398.0,151.6451,151.7033,151.6063,151.7033,7398.0
2024-04-09 14:35:00,156.41,156.46,156.33,156.34,9360.0,151.6839,151.7324,151.6063,151.616,9360.0
2024-04-09 14:40:00,156.34,156.36,156.25,156.25,9680.0,151.616,151.6354,151.5287,151.5287,9680.0
2024-04-09 14:45:00,156.24,156.29,156.22,156.25,11195.0,151.519,151.5675,151.4996,151.5287,11195.0
2024-04-09 14:50:00,156.25,156.3,156.25,156.28,11220.0,151.5287,151.5772,151.5287,151.5578,11220.0
2024-04-09 14:55:00,156.28,156.33,156.21,156.25,62759.0,151.5578,151.6063,151.4899,151.5287,62759.0
2024-04-09 15:00:00,156.25,156.25,156.15,156.25,27021.0,151.5287,151.5287,151.4318,151.5287,27021.0
2024-04-09 15:05:00,156.25,156.29,156.12,156.13,21437.0,151.5287,151.5675,151.4027,151.4124,21437.0
2024-04-09 15:10:00,156.14,156.2,156.11,156.18,11262.0,151.4221,151.4802,151.393,151.4609,11262.0
2024-04-09 15:15:00,156.17,156.4,156.16,156.39,17061.0,151.4512,151.6742,151.4415,151.6645,17061.0
2024-04-09 15:20:00,156.41,156.54,156.39,156.5,17654.0,151.6839,151.81,151.6645,151.7712,17654.0
2024-04-09 15:25:00,156.51,156.66,156.49,156.65,32477.0,151.7809,151.9264,151.7615,151.9167,32477.0
2024-04-09 15:30:00,156.63,156.74,156.6,156.67,24353.0,151.8973,152.0039,151.8682,151.936,24353.0
2024-04-09 15:35:00,156.67,156.67,156.41,156.44,13912.0,151.936,151.936,151.6839,151.713,13912.0
2024-04-09 15:40:00,156.46,156.5,156.38,156.47,17875.0,151.7324,151.7712,151.6548,151.7421,17875.0
2024-04-09 15:45:00,156.46,156.5,156.37,156.5,29242.0,151.7324,151.7712,151.6451,151.7712,29242.0
2024-04-09 15:50:00,156.51,156.62,156.47,156.62,43497.0,151.7809,151.8876,151.7421,151.8876,43497.0
2024-04-09 15:55:00,156.64,156.75,156.51,156.7,291482.0,151.907,152.0136,151.7809,151.9651,291482.0
2024-04-10 09:30:00,155.65,157.0,155.65,156.71,186201.0,150.9469,152.2561,150.9469,151.9748,186201.0
2024-04-10 09:35:00,156.95,156.95,156.02,156.23,138966.0,152.2076,152.2076,151.3057,151.5093,138966.0
2024-04-10 09:40:00,156.19,156.44,156.1,156.44,71346.0,151.4706,151.713,151.3833,151.713,71346.0
2024-04-10 09:45:00,156.4,156.46,155.99,156.22,81556.0,151.6742,151.7324,151.2766,151.4996,81556.0
2024-04-10 09:50:00,156.22,156.22,155.9,156.13,54735.0,151.4996,151.4996,151.1893,151.4124,54735.0
2024-04-10 09:55:00,156.18,156.34,155.99,156.32,50715.0,151.4609,151.616,151.2766,151.5966,50715.0
2024-04-10 10:00:00,156.32,156.75,156.27,156.56,61173.0,151.5966,152.0136,151.5481,151.8294,61173.0
2024-04-10 10:05:00,156.53,157.0,156.44,156.81,43822.0,151.8003,152.2561,151.713,152.0718,43822.0
2024-04-10 10:10:00,156.81,157.0,156.78,156.95,34075.0,152.0718,152.2561,152.0427,152.2076,34075.0
2024-04-10 10:15:00,156.94,157.0,156.77,156.96,43160.0,152.1979,152.2561,152.033,152.2173,43160.0
2024-04-10 10:20:00,156.94,157.04,156.76,156.93,44443.0,152.1979,152.2949,152.0233,152.1882,44443.0
2024-04-10 10:25:00,156.92,157.02,156.8,156.96,25792.0,152.1785,152.2755,152.0621,152.2173,25792.0
2024-04-10 10:30:00,156.96,157.17,156.92,157.13,42675.0,152.2173,152.4209,152.1785,152.3821,42675.0
2024-04-10 10:35:00,157.15,157.49,157.14,157.47,48825.0,152.4015,152.7313,152.3918,152.7119,48825.0
2024-04-10 10:40:00,157.47,157.58,157.34,157.38,61241.0,152.7119,152.8186,152.5858,152.6246,61241.0
2024-04-10 10:45:00,157.38,157.5,157.36,157.44,38003.0,152.6246,152.741,152.6052,152.6828,38003.0
2024-04-10 10:50:00,157.44,157.5,157.28,157.31,57245.0,152.6828,152.741,152.5276,152.5567,57245.0
2024-04-10 10:55:00,157.32,157.39,157.05,157.26,81478.0,152.5664,152.6343,152.3046,152.5082,81478.0
2024-04-10 11:00:00,157.26,157.3,157.08,157.19,43548.0,152.5082,152.547,152.3337,152.4403,43548.0
2024-04-10 11:05:00,157.18,157.21,157.03,157.21,35256.0,152.4306,152.4597,152.2852,152.4597,35256.0
2024-04-10 11:10:00,157.2,157.2,157.07,157.13,26342.0,152.45,152.45,152.324,152.3821,26342.0
2024-04-10 11:15:00,157.11,157.14,156.88,156.97,41390.0,152.3628,152.3918,152.1397,152.227,41390.0
2024-04-10 11:20:00,156.95,156.98,156.81,156.85,18390.0,152.2076,152.2367,152.0718,152.1106,18390.0
2024-04-10 11:25:00,156.83,156.92,156.78,156.86,37535.0,152.0912,152.1785,152.0427,152.1203,37535.0
2024-04-10 11:30:00,156.87,156.87,156.44,156.49,17630.0,152.13,152.13,151.713,151.7615,17630.0
2024-04-10 11:35:00,156.45,156.45,156.32,156.45,20150.0,151.7227,151.7227,151.5966,151.7227,20150.0
2024-04-10 11:40:00,156.44,156.44,156.23,156.24,25020.0,151.713,151.713,151.5093,151.519,25020.0
2024-04-10 11:45:00,156.23,156.42,156.21,156.42,49481.0,151.5093,151.6936,151.4899,151.6936,49481.0
2024-04-10 11:50:00,156.45,156.56,156.4,156.5,19938.0,151.7227,151.8294,151.6742,151.7712,19938.0
2024-04-10 11:55:00,156.49,156.49,156.4,156.4,20649.0,151.7615,151.7615,151.6742,151.6742,20649.0
2024-04-10 12:00:00,156.42,156.67,156.42,156.65,17515.0,151.6936,151.936,151.6936,151.9167,17515.0
2024-04-10 12:05:00,156.66,156.7,156.61,156.65,14521.0,151.9264,151.9651,151.8779,151.9167,14521.0
2024-04-10 12:10:00,156.64,156.64,156.53,156.59,17246.0,151.907,151.907,151.8003,151.8585,17246.0
2024-04-10 12:15:00,156.6,156.71,156.56,156.7,21440.0,151.8682,151.9748,151.8294,151.9651,21440.0
2024-04-10 12:20:00,156.7,156.71,156.57,156.57,16957.0,151.9651,151.9748,151.8391,151.8391,16957.0
2024-04-10 12:25:00,156.57,156.65,156.56,156.57,17312.0,151.8391,151.9167,151.8294,151.8391,17312.0
2024-04-10 12:30:00,156.57,156.62,156.49,156.62,12038.0,151.8391,151.8876,151.7615,151.8876,12038.0
2024-04-10 12:35:00,156.62,156.73,156.62,156.68,14013.0,151.8876,151.9942,151.8876,151.9457,14013.0
2024-04-10 12:40:00,156.68,156.71,156.62,156.65,11134.0,151.9457,151.9748,151.8876,151.9167,11134.0
2024-04-10 12:45:00,156.64,156.68,156.59,156.68,12028.0,151.907,151.9457,151.8585,151.9457,12028.0
2024-04-10 12:50:00,156.69,156.69,156.56,156.64,13522.0,151.9554,151.9554,151.8294,151.907,13522.0
2024-04-10 12:55:00,156.65,156.78,156.65,156.72,8536.0,151.9167,152.0427,151.9167,151.9845,8536.0
2024-04-10 13:00:00,156.72,156.75,156.36,156.43,32192.0,151.9845,152.0136,151.6354,151.7033,32192.0
2024-04-10 13:05:00,156.4,156.44,156.21,156.21,33184.0,151.6742,151.713,151.4899,151.4899,33184.0
2024-04-10 13:10:00,156.22,156.43,156.21,156.4,15791.0,151.4996,151.7033,151.4899,151.6742,15791.0
2024-04-10 13:15:00,156.4,156.62,156.38,156.57,29257.0,151.6742,151.8876,151.6548,151.8391,29257.0
2024-04-10 13:20:00,156.56,156.88,156.55,156.87,14759.0,151.8294,152.1397,151.8197,152.13,14759.0
2024-04-10 13:25:00,156.87,157.02,156.73,156.74,20087.0,152.13,152.2755,151.9942,152.0039,20087.0
2024-04-10 13:30:00,156.73,156.76,156.41,156.52,26396.0,151.9942,152.0233,151.6839,151.7906,26396.0
2024-04-10 13:35:00,156.51,156.53,156.45,156.5,17305.0,151.7809,151.8003,151.7227,151.7712,17305.0
2024-04-10 13:40:00,156.51,156.66,156.48,156.49,17672.0,151.7809,151.9264,151.7518,151.7615,17672.0
2024-04-10 13:45:00,156.48,156.48,156.33,156.48,16039.0,151.7518,151.7518,151.6063,151.7518,16039.0
2024-04-10 13:50:00,156.47,156.63,156.46,156.61,23920.0,151.7421,151.8973,151.7324,151.8779,23920.0
2024-04-10 13:55:00,156.61,156.96,156.55,156.68,35426.0,151.8779,152.2173,151.8197,151.9457,35426.0
2024-04-10 14:00:00,156.7,156.85,156.56,156.85,14940.0,151.9651,152.1106,151.8294,152.1106,14940.0
2024-04-10 14:05:00,156.86,156.9,156.77,156.83,8644.0,152.1203,152.1591,152.033,152.0912,8644.0
2024-04-10 14:10:00,156.82,156.87,156.72,156.86,12233.0,152.0815,152.13,151.9845,152.1203,12233.0
2024-04-10 14:15:00,156.86,156.94,156.72,156.78,17262.0,152.1203,152.1979,151.9845,152.0427,17262.0
2024-04-10 14:20:00,156.79,156.85,156.72,156.78,22587.0,152.0524,152.1106,151.9845,152.0427,22587.0
2024-04-10 14:25:00,156.78,156.88,156.77,156.85,26472.0,152.0427,152.1397,152.033,152.1106,26472.0
2024-04-10 14:30:00,156.85,156.85,156.7,156.8,51488.0,152.1106,152.1106,151.9651,152.0621,51488.0
2024-04-10 14:35:00,156.78,156.99,156.77,156.99,28242.0,152.0427,152.2464,152.033,152.2464,28242.0
2024-04-10 14:40:00,156.97,156.99,156.79,156.9,43763.0,152.227,152.2464,152.0524,152.1591,43763.0
2024-04-10 14:45:00,156.9,156.95,156.85,156.95,29903.0,152.1591,152.2076,152.1106,152.2076,29903.0
2024-04-10 14:50:00,156.94,156.98,156.82,156.84,24280.0,152.1979,152.2367,152.0815,152.1009,24280.0
2024-04-10 14:55:00,156.84,156.85,156.62,156.62,48691.0,152.1009,152.1106,151.8876,151.8876,48691.0
2024-04-10 15:00:00,156.62,156.76,156.62,156.64,25495.0,151.8876,152.0233,151.8876,151.907,25495.0
2024-04-10 15:05:00,156.64,156.77,156.6,156.77,30601.0,151.907,152.033,151.8682,152.033,30601.0
2024-04-10 15:10:00,156.77,156.94,156.75,156.94,27356.0,152.033,152.1979,152.0136,152.1979,27356.0
2024-04-10 15:15:00,156.93,157.04,156.88,156.96,34467.0,152.1882,152.2949,152.1397,152.2173,34467.0
2024-04-10 15:20:00,156.95,157.11,156.9,157.09,32593.0,152.2076,152.3628,152.1591,152.3434,32593.0
2024-04-10 15:25:00,157.09,157.14,157.0,157.12,30702.0,152.3434,152.3918,152.2561,152.3725,30702.0
2024-04-10 15:30:00,157.11,157.11,157.0,157.09,28015.0,152.3628,152.3628,152.2561,152.3434,28015.0
2024-04-10 15:35:00,157.09,157.23,157.03,157.17,40289.0,152.3434,152.4791,152.2852,152.4209,40289.0
2024-04-10 15:40:00,157.18,157.37,157.18,157.32,57191.0,152.4306,152.6149,152.4306,152.5664,57191.0
2024-04-10 15:45:00,157.32,157.33,157.24,157.28,71201.0,152.5664,152.5761,152.4888,152.5276,71201.0
2024-04-10 15:50:00,157.27,157.44,157.27,157.43,80561.0,152.5179,152.6828,152.5179,152.6731,80561.0
2024-04-10 15:55:00,157.42,157.46,157.23,157.23,308419.0,152.6634,152.7022,152.4791,152.4791,308419.0
2024-04-11 09:30:00,157.55,157.6,157.0,157.05,145525.0,152.7895,152.8379,152.2561,152.3046,145525.0
2024-04-11 09:35:00,157.04,157.04,156.41,156.46,33349.0,152.2949,152.2949,151.6839,151.7324,33349.0
2024-04-11 09:40:00,156.46,156.94,156.43,156.88,40033.0,151.7324,152.1979,151.7033,152.1397,40033.0
2024-04-11 09:45:00,156.9,156.97,156.63,156.81,40449.0,152.1591,152.227,151.8973,152.0718,40449.0
2024-04-11 09:50:00,156.81,157.16,156.74,157.16,25821.0,152.0718,152.4112,152.0039,152.4112,25821.0
2024-04-11 09:55:00,157.16,157.19,156.95,157.06,34727.0,152.4112,152.4403,152.2076,152.3143,34727.0
2024-04-11 10:00:00,157.08,157.09,156.59,156.59,68374.0,152.3337,152.3434,151.8585,151.8585,68374.0
2024-04-11 10:05:00,156.59,156.67,156.26,156.39,22725.0,151.8585,151.936,151.5384,151.6645,22725.0
2024-04-11 10:10:00,156.39,156.62,156.38,156.59,29471.0,151.6645,151.8876,151.6548,151.8585,29471.0
2024-04-11 10:15:00,156.62,156.63,156.36,156.39,53550.0,151.8876,151.8973,151.6354,151.6645,53550.0
2024-04-11 10:20:00,156.39,156.62,156.33,156.58,88164.0,151.6645,151.8876,151.6063,151.8488,88164.0
2024-04-11 10:25:00,156.59,156.59,156.05,156.06,31943.0,151.8585,151.8585,151.3348,151.3445,31943.0
2024-04-11 10:30:00,156.06,156.14,155.97,156.01,51583.0,151.3445,151.4221,151.2572,151.296,51583.0
2024-04-11 10:35:00,156.03,156.28,155.93,156.24,48526.0,151.3154,151.5578,151.2184,151.519,48526.0
2024-04-11 10:40:00,156.24,156.31,156.17,156.3,30036.0,151.519,151.5869,151.4512,151.5772,30036.0
2024-04-11 10:45:00,156.31,156.39,156.03,156.06,40583.0,151.5869,151.6645,151.3154,151.3445,40583.0
2024-04-11 10:50:00,156.06,156.12,156.0,156.06,21112.0,151.3445,151.4027,151.2863,151.3445,21112.0
2024-04-11 10:55:00,156.08,156.08,155.92,156.03,16708.0,151.3639,151.3639,151.2087,151.3154,16708.0
2024-04-11 11:00:00,156.03,156.12,156.0,156.05,27640.0,151.3154,151.4027,151.2863,151.3348,27640.0
2024-04-11 11:05:00,156.03,156.03,155.78,155.8,22341.0,151.3154,151.3154,151.0729,151.0923,22341.0
2024-04-11 11:10:00,155.81,155.94,155.8,155.85,19069.0,151.102,151.2281,151.0923,151.1408,19069.0
2024-04-11 11:15:00,155.9,156.07,155.88,156.03,25304.0,151.1893,151.3542,151.1699,151.3154,25304.0
2024-04-11 11:20:00,156.02,156.1,155.99,155.99,15123.0,151.3057,151.3833,151.2766,151.2766,15123.0
2024-04-11 11:25:00,155.99,156.03,155.91,156.0,26088.0,151.2766,151.3154,151.199,151.2863,26088.0
2024-04-11 11:30:00,155.99,156.02,155.94,155.99,13444.0,151.2766,151.3057,151.2281,151.2766,13444.0
2024-04-11 11:35:00,155.98,156.03,155.95,155.98,18003.0,151.2669,151.3154,151.2378,151.2669,18003.0
2024-04-11 11:40:00,155.98,156.07,155.93,155.95,15272.0,151.2669,151.3542,151.2184,151.2378,15272.0
2024-04-11 11:45:00,155.96,156.05,155.95,155.97,18068.0,151.2475,151.3348,151.2378,151.2572,18068.0
2024-04-11 11:50:00,155.99,156.14,155.99,156.1,13248.0,151.2766,151.4221,151.2766,151.3833,13248.0
2024-04-11 11:55:00,156.1,156.24,156.08,156.19,14970.0,151.3833,151.519,151.3639,151.4706,14970.0
2024-04-11 12:00:00,156.2,156.21,156.01,156.08,24402.0,151.4802,151.4899,151.296,151.3639,24402.0
2024-04-11 12:05:00,156.08,156.24,156.07,156.15,23479.0,151.3639,151.519,151.3542,151.4318,23479.0
2024-04-11 12:10:00,156.15,156.2,156.06,156.07,13780.0,151.4318,151.4802,151.3445,151.3542,13780.0
2024-04-11 12:15:00,156.06,156.11,155.98,156.07,20000.0,151.3445,151.393,151.2669,151.3542,20000.0
2024-04-11 12:20:00,156.07,156.1,156.01,156.09,28763.0,151.3542,151.3833,151.296,151.3736,28763.0
2024-04-11 12:25:00,156.09,156.1,155.84,155.84,31307.0,151.3736,151.3833,151.1311,151.1311,31307.0
2024-04-11 12:30:00,155.83,156.06,155.83,156.02,19087.0,151.1214,151.3445,151.1214,151.3057,19087.0
2024-04-11 12:35:00,156.0,156.06,155.94,155.99,14174.0,151.2863,151.3445,151.2281,151.2766,14174.0
2024-04-11 12:40:00,156.0,156.11,155.99,156.08,13956.0,151.2863,151.393,151.2766,151.3639,13956.0
2024-04-11 12:45:00,156.1,156.28,156.1,156.28,17678.0,151.3833,151.5578,151.3833,151.5578,17678.0
2024-04-11 12:50:00,156.3,156.3,156.2,156.2,10331.0,151.5772,151.5772,151.4802,151.4802,10331.0
2024-04-11 12:55:00,156.2,156.26,156.12,156.22,14897.0,151.4802,151.5384,151.4027,151.4996,14897.0
2024-04-11 13:00:00,156.22,156.25,156.08,156.2,21594.0,151.4996,151.5287,151.3639,151.4802,21594.0
2024-04-11 13:05:00,156.2,156.42,156.18,156.34,13878.0,151.4802,151.6936,151.4609,151.616,13878.0
2024-04-11 13:10:00,156.35,156.52,156.34,156.51,19112.0,151.6257,151.7906,151.616,151.7809,19112.0
2024-04-11 13:15:00,156.52,156.54,156.4,156.5,13634.0,151.7906,151.81,151.6742,151.7712,13634.0
2024-04-11 13:20:00,156.51,156.59,156.47,156.5,23211.0,151.7809,151.8585,151.7421,151.7712,23211.0
2024-04-11 13:25:00,156.51,156.63,156.51,156.56,12797.0,151.7809,151.8973,151.7809,151.8294,12797.0
2024-04-11 13:30:00,156.58,156.7,156.58,156.64,12921.0,151.8488,151.9651,151.8488,151.907,12921.0
2024-04-11 13:35:00,156.62,156.63,156.51,156.51,12100.0,151.8876,151.8973,151.7809,151.7809,12100.0
2024-04-11 13:40:00,156.51,156.59,156.45,156.54,15762.0,151.7809,151.8585,151.7227,151.81,15762.0
2024-04-11 13:45:00,156.56,156.68,156.55,156.61,20070.0,151.8294,151.9457,151.8197,151.8779,20070.0
2024-04-11 13:50:00,156.63,156.64,156.55,156.57,23254.0,151.8973,151.907,151.8197,151.8391,23254.0
2024-04-11 13:55:00,156.57,156.63,156.57,156.59,17697.0,151.8391,151.8973,151.8391,151.8585,17697.0
2024-04-11 14:00:00,156.61,156.83,156.6,156.8,26788.0,151.8779,152.0912,151.8682,152.0621,26788.0
2024-04-11 14:05:00,156.82,156.98,156.81,156.93,22681.0,152.0815,152.2367,152.0718,152.1882,22681.0
2024-04-11 14:10:00,156.94,156.97,156.82,156.84,12908.0,152.1979,152.227,152.0815,152.1009,12908.0
2024-04-11 14:15:00,156.85,156.97,156.84,156.87,14773.0,152.1106,152.227,152.1009,152.13,14773.0
2024-04-11 14:20:00,156.88,156.9,156.84,156.9,10387.0,152.1397,152.1591,152.1009,152.1591,10387.0
2024-04-11 14:25:00,156.92,156.95,156.88,156.9,14348.0,152.1785,152.2076,152.1397,152.1591,14348.0
2024-04-11 14:30:00,156.9,157.0,156.85,157.0,17426.0,152.1591,152.2561,152.1106,152.2561,17426.0
2024-04-11 14:35:00,156.99,157.12,156.99,157.06,11886.0,152.2464,152.3725,152.2464,152.3143,11886.0
2024-04-11 14:40:00,157.07,157.14,157.06,157.08,14507.0,152.324,152.3918,152.3143,152.3337,14507.0
2024-04-11 14:45:00,157.06,157.07,156.92,156.93,17550.0,152.3143,152.324,152.1785,152.1882,17550.0
2024-04-11 14:50:00,156.93,156.96,156.9,156.92,18390.0,152.1882,152.2173,152.1591,152.1785,18390.0
2024-04-11 14:55:00,156.91,156.94,156.9,156.91,16027.0,152.1688,152.1979,152.1591,152.1688,16027.0
2024-04-11 15:00:00,156.92,157.01,156.89,156.9,16915.0,152.1785,152.2658,152.1494,152.1591,16915.0
2024-04-11 15:05:00,156.9,156.93,156.78,156.81,21191.0,152.1591,152.1882,152.0427,152.0718,21191.0
2024-04-11 15:10:00,156.8,156.83,156.64,156.64,16472.0,152.0621,152.0912,151.907,151.907,16472.0
2024-04-11 15:15:00,156.66,156.74,156.62,156.67,20872.0,151.9264,152.0039,151.8876,151.936,20872.0
2024-04-11 15:20:00,156.67,156.78,156.65,156.72,15932.0,151.936,152.0427,151.9167,151.9845,15932.0
2024-04-11 15:25:00,156.72,156.75,156.63,156.68,15886.0,151.9845,152.0136,151.8973,151.9457,15886.0
2024-04-11 15:30:00,156.68,156.68,156.58,156.66,18077.0,151.9457,151.9457,151.8488,151.9264,18077.0
2024-04-11 15:35:00,156.66,156.66,156.45,156.52,21143.0,151.9264,151.9264,151.7227,151.7906,21143.0
2024-04-11 15:40:00,156.53,156.6,156.48,156.56,29300.0,151.8003,151.8682,151.7518,151.8294,29300.0
2024-04-11 15:45:00,156.59,156.6,156.21,156.25,52380.0,151.8585,151.8682,151.4899,151.5287,52380.0
2024-04-11 15:50:00,156.24,156.3,155.95,156.03,98587.0,151.519,151.5772,151.2378,151.3154,98587.0
2024-04-11 15:55:00,156.04,156.07,155.77,155.82,274154.0,151.3251,151.3542,151.0632,151.1117,274154.0
2024-04-12 09:30:00,155.22,155.78,155.15,155.52,94760.0,150.5299,151.0729,150.462,150.8208,94760.0
2024-04-12 09:35:00,155.56,155.84,155.26,155.83,40327.0,150.8596,151.1311,150.5687,151.1214,40327.0
2024-04-12 09:40:00,155.84,155.94,155.54,155.6,49872.0,151.1311,151.2281,150.8402,150.8984,49872.0
2024-04-12 09:45:00,155.57,155.68,155.43,155.47,41679.0,150.8693,150.976,150.7335,150.7723,41679.0
2024-04-12 09:50:00,155.48,155.68,155.44,155.49,32919.0,150.782,150.976,150.7432,150.7917,32919.0
2024-04-12 09:55:00,155.5,155.84,155.47,155.82,24515.0,150.8014,151.1311,150.7723,151.1117,24515.0
2024-04-12 10:00:00,155.8,155.92,155.66,155.92,82526.0,151.0923,151.2087,150.9566,151.2087,82526.0
2024-04-12 10:05:00,155.91,155.91,155.63,155.77,36045.0,151.199,151.199,150.9275,151.0632,36045.0
2024-04-12 10:10:00,155.79,155.9,155.74,155.81,30551.0,151.0826,151.1893,151.0341,151.102,30551.0
2024-04-12 10:15:00,155.81,155.81,155.54,155.56,43406.0,151.102,151.102,150.8402,150.8596,43406.0
2024-04-12 10:20:00,155.53,155.58,155.44,155.47,19651.0,150.8305,150.879,150.7432,150.7723,19651.0
2024-04-12 10:25:00,155.46,155.55,155.44,155.49,52117.0,150.7626,150.8499,150.7432,150.7917,52117.0
2024-04-12 10:30:00,155.48,155.52,155.28,155.28,34591.0,150.782,150.8208,150.588,150.588,34591.0
2024-04-12 10:35:00,155.3,155.55,155.21,155.55,26169.0,150.6074,150.8499,150.5202,150.8499,26169.0
2024-04-12 10:40:00,155.56,155.75,155.56,155.72,38919.0,150.8596,151.0438,150.8596,151.0148,38919.0
2024-04-12 10:45:00,155.7,155.83,155.65,155.82,22427.0,150.9954,151.1214,150.9469,151.1117,22427.0
2024-04-12 10:50:00,155.82,155.93,155.8,155.9,28173.0,151.1117,151.2184,151.0923,151.1893,28173.0
2024-04-12 10:55:00,155.93,155.94,155.82,155.84,29561.0,151.2184,151.2281,151.1117,151.1311,29561.0
2024-04-12 11:00:00,155.83,155.97,155.73,155.9,45336.0,151.1214,151.2572,151.0245,151.1893,45336.0
2024-04-12 11:05:00,155.88,155.92,155.69,155.71,35401.0,151.1699,151.2087,150.9857,151.0051,35401.0
2024-04-12 11:10:00,155.71,155.94,155.71,155.89,23565.0,151.0051,151.2281,151.0051,151.1796,23565.0
2024-04-12 11:15:00,155.89,155.9,155.81,155.82,36003.0,151.1796,151.1893,151.102,151.1117,36003.0
2024-04-12 11:20:00,155.83,155.83,155.65,155.72,32864.0,151.1214,151.1214,150.9469,151.0148,32864.0
2024-04-12 11:25:00,155.71,155.73,155.64,155.71,27185.0,151.0051,151.0245,150.9372,151.0051,27185.0
2024-04-12 11:30:00,155.7,155.73,155.58,155.65,47732.0,150.9954,151.0245,150.879,150.9469,47732.0
2024-04-12 11:35:00,155.66,155.67,155.58,155.66,27331.0,150.9566,150.9663,150.879,150.9566,27331.0
2024-04-12 11:40:00,155.66,155.68,155.51,155.55,31514.0,150.9566,150.976,150.8111,150.8499,31514.0
2024-04-12 11:45:00,155.55,155.83,155.54,155.81,31253.0,150.8499,151.1214,150.8402,151.102,31253.0
2024-04-12 11:50:00,155.83,155.89,155.75,155.87,23298.0,151.1214,151.1796,151.0438,151.1602,23298.0
2024-04-12 11:55:00,155.88,155.91,155.78,155.8,28836.0,151.1699,151.199,151.0729,151.0923,28836.0
2024-04-12 12:00:00,155.8,155.88,155.7,155.73,37295.0,151.0923,151.1699,150.9954,151.0245,37295.0
2024-04-12 12:05:00,155.75,155.79,155.69,155.77,33109.0,151.0438,151.0826,150.9857,151.0632,33109.0
2024-04-12 12:10:00,155.76,155.86,155.75,155.78,14755.0,151.0535,151.1505,151.0438,151.0729,14755.0
2024-04-12 12:15:00,155.77,155.8,155.52,155.52,23979.0,151.0632,151.0923,150.8208,150.8208,23979.0
2024-04-12 12:20:00,155.53,155.81,155.52,155.81,21936.0,150.8305,151.102,150.8208,151.102,21936.0
2024-04-12 12:25:00,155.81,155.87,155.61,155.62,28225.0,151.102,151.1602,150.9081,150.9178,28225.0
2024-04-12 12:30:00,155.63,155.66,155.4,155.43,28658.0,150.9275,150.9566,150.7044,150.7335,28658.0
2024-04-12 12:35:00,155.43,155.43,155.2,155.29,25598.0,150.7335,150.7335,150.5105,150.5977,25598.0
2024-04-12 12:40:00,155.29,155.39,155.26,155.35,31605.0,150.5977,150.6947,150.5687,150.6559,31605.0
2024-04-12 12:45:00,155.36,155.42,155.27,155.27,33180.0,150.6656,150.7238,150.5784,150.5784,33180.0
2024-04-12 12:50:00,155.27,155.29,155.17,155.2,19810.0,150.5784,150.5977,150.4814,150.5105,19810.0
2024-04-12 12:55:00,155.19,155.22,155.09,155.09,21933.0,150.5008,150.5299,150.4038,150.4038,21933.0
2024-04-12 13:00:00,155.09,155.17,155.01,155.03,19638.0,150.4038,150.4814,150.3262,150.3456,19638.0
2024-04-12 13:05:00,155.03,155.08,154.83,154.86,43042.0,150.3456,150.3941,150.1516,150.1807,43042.0
2024-04-12 13:10:00,154.85,154.99,154.81,154.94,23956.0,150.171,150.3068,150.1322,150.2583,23956.0
2024-04-12 13:15:00,154.93,155.08,154.92,154.99,23621.0,150.2486,150.3941,150.2389,150.3068,23621.0
2024-04-12 13:20:00,154.98,155.01,154.88,154.9,23381.0,150.2971,150.3262,150.2001,150.2195,23381.0
2024-04-12 13:25:00,154.92,155.02,154.85,154.87,18938.0,150.2389,150.3359,150.171,150.1904,18938.0
2024-04-12 13:30:00,154.86,154.86,154.74,154.81,22616.0,150.1807,150.1807,150.0644,150.1322,22616.0
2024-04-12 13:35:00,154.8,154.86,154.76,154.86,20749.0,150.1226,150.1807,150.0838,150.1807,20749.0
2024-04-12 13:40:00,154.86,155.02,154.86,154.95,26592.0,150.1807,150.3359,150.1807,150.268,26592.0
2024-04-12 13:45:00,154.96,155.24,154.96,155.23,30251.0,150.2777,150.5493,150.2777,150.5396,30251.0
2024-04-12 13:50:00,155.23,155.25,155.13,155.18,24035.0,150.5396,150.559,150.4426,150.4911,24035.0
2024-04-12 13:55:00,155.19,155.33,155.17,155.28,39703.0,150.5008,150.6365,150.4814,150.588,39703.0
2024-04-12 14:00:00,155.28,155.28,155.08,155.23,26029.0,150.588,150.588,150.3941,150.5396,26029.0
2024-04-12 14:05:00,155.22,155.55,155.2,155.53,60705.0,150.5299,150.8499,150.5105,150.8305,60705.0
2024-04-12 14:10:00,155.5,155.56,155.38,155.43,56370.0,150.8014,150.8596,150.685,150.7335,56370.0
2024-04-12 14:15:00,155.42,155.48,155.31,155.32,39659.0,150.7238,150.782,150.6171,150.6268,39659.0
2024-04-12 14:20:00,155.32,155.36,155.16,155.18,33124.0,150.6268,150.6656,150.4717,150.4911,33124.0
2024-04-12 14:25:00,155.17,155.34,155.09,155.32,32370.0,150.4814,150.6462,150.4038,150.6268,32370.0
2024-04-12 14:30:00,155.33,155.34,155.13,155.19,19287.0,150.6365,150.6462,150.4426,150.5008,19287.0
2024-04-12 14:35:00,155.2,155.27,155.15,155.22,38004.0,150.5105,150.5784,150.462,150.5299,38004.0
2024-04-12 14:40:00,155.22,155.32,155.17,155.19,26102.0,150.5299,150.6268,150.4814,150.5008,26102.0
2024-04-12 14:45:00,155.19,155.35,155.18,155.31,27901.0,150.5008,150.6559,150.4911,150.6171,27901.0
2024-04-12 14:50:00,155.31,155.47,155.31,155.43,30497.0,150.6171,150.7723,150.6171,150.7335,30497.0
2024-04-12 14:55:00,155.42,155.45,155.2,155.2,30602.0,150.7238,150.7529,150.5105,150.5105,30602.0
2024-04-12 15:00:00,155.2,155.28,155.18,155.26,19826.0,150.5105,150.588,150.4911,150.5687,19826.0
2024-04-12 15:05:00,155.24,155.33,155.14,155.14,28543.0,150.5493,150.6365,150.4523,150.4523,28543.0
2024-04-12 15:10:00,155.15,155.29,155.1,155.17,17277.0,150.462,150.5977,150.4135,150.4814,17277.0
2024-04-12 15:15:00,155.15,155.22,155.09,155.2,19101.0,150.462,150.5299,150.4038,150.5105,19101.0
2024-04-12 15:20:00,155.2,155.24,155.13,155.14,18880.0,150.5105,150.5493,150.4426,150.4523,18880.0
2024-04-12 15:25:00,155.14,155.21,155.05,155.05,25014.0,150.4523,150.5202,150.365,150.365,25014.0
2024-04-12 15:30:00,155.06,155.2,155.01,155.18,25860.0,150.3747,150.5105,150.3262,150.4911,25860.0
2024-04-12 15:35:00,155.17,155.17,155.0,155.04,35543.0,150.4814,150.4814,150.3165,150.3553,35543.0
2024-04-12 15:40:00,155.05,155.35,155.05,155.32,38551.0,150.365,150.6559,150.365,150.6268,38551.0
2024-04-12 15:45:00,155.31,155.36,155.13,155.22,64319.0,150.6171,150.6656,150.4426,150.5299,64319.0
2024-04-12 15:50:00,155.23,155.29,155.11,155.24,102524.0,150.5396,150.5977,150.4232,150.5493,102524.0
2024-04-12 15:55:00,155.23,155.35,155.19,155.34,299642.0,150.5396,150.6559,150.5008,150.6462,299642.0
2024-04-15 09:30:00,156.42,156.65,156.23,156.27,149242.0,151.6936,151.9167,151.5093,151.5481,149242.0
2024-04-15 09:35:00,156.31,156.55,156.27,156.31,43057.0,151.5869,151.8197,151.5481,151.5869,43057.0
2024-04-15 09:40:00,156.26,156.64,156.26,156.62,23854.0,151.5384,151.907,151.5384,151.8876,23854.0
2024-04-15 09:45:00,156.63,156.7,156.3,156.32,44413.0,151.8973,151.9651,151.5772,151.5966,44413.0
2024-04-15 09:50:00,156.32,156.33,155.99,156.07,34302.0,151.5966,151.6063,151.2766,151.3542,34302.0
2024-04-15 09:55:00,156.06,156.42,156.04,156.38,39848.0,151.3445,151.6936,151.3251,151.6548,39848.0
2024-04-15 10:00:00,156.39,156.39,155.88,156.13,46713.0,151.6645,151.6645,151.1699,151.4124,46713.0
2024-04-15 10:05:00,156.11,156.15,155.89,155.89,27448.0,151.393,151.4318,151.1796,151.1796,27448.0
2024-04-15 10:10:00,155.85,155.95,155.8,155.86,30118.0,151.1408,151.2378,151.0923,151.1505,30118.0
2024-04-15 10:15:00,155.85,156.4,155.85,156.35,39241.0,151.1408,151.6742,151.1408,151.6257,39241.0
2024-04-15 10:20:00,156.35,156.46,156.3,156.37,27187.0,151.6257,151.7324,151.5772,151.6451,27187.0
2024-04-15 10:25:00,156.37,156.37,156.05,156.24,37194.0,151.6451,151.6451,151.3348,151.519,37194.0
2024-04-15 10:30:00,156.23,156.23,155.98,156.07,19192.0,151.5093,151.5093,151.2669,151.3542,19192.0
2024-04-15 10:35:00,156.06,156.2,155.97,156.03,21160.0,151.3445,151.4802,151.2572,151.3154,21160.0
2024-04-15 10:40:00,156.04,156.18,156.04,156.16,19611.0,151.3251,151.4609,151.3251,151.4415,19611.0
2024-04-15 10:45:00,156.17,156.33,156.1,156.27,38150.0,151.4512,151.6063,151.3833,151.5481,38150.0
2024-04-15 10:50:00,156.27,156.27,156.12,156.25,40745.0,151.5481,151.5481,151.4027,151.5287,40745.0
2024-04-15 10:55:00,156.25,156.36,156.21,156.36,36812.0,151.5287,151.6354,151.4899,151.6354,36812.0
2024-04-15 11:00:00,156.38,156.39,156.22,156.3,22725.0,151.6548,151.6645,151.4996,151.5772,22725.0
2024-04-15 11:05:00,156.3,156.39,156.26,156.3,29166.0,151.5772,151.6645,151.5384,151.5772,29166.0
2024-04-15 11:10:00,156.31,156.34,156.23,156.24,20130.0,151.5869,151.616,151.5093,151.519,20130.0
2024-04-15 11:15:00,156.23,156.26,156.17,156.24,18739.0,151.5093,151.5384,151.4512,151.519,18739.0
2024-04-15 11:20:00,156.23,156.27,156.16,156.25,24665.0,151.5093,151.5481,151.4415,151.5287,24665.0
2024-04-15 11:25:00,156.24,156.42,156.23,156.4,17043.0,151.519,151.6936,151.5093,151.6742,17043.0
2024-04-15 11:30:00,156.4,156.47,156.3,156.45,35007.0,151.6742,151.7421,151.5772,151.7227,35007.0
2024-04-15 11:35:00,156.45,156.61,156.43,156.54,25916.0,151.7227,151.8779,151.7033,151.81,25916.0
2024-04-15 11:40:00,156.54,156.62,156.5,156.57,38776.0,151.81,151.8876,151.7712,151.8391,38776.0
2024-04-15 11:45:00,156.56,156.69,156.51,156.62,61209.0,151.8294,151.9554,151.7809,151.8876,61209.0
2024-04-15 11:50:00,156.6,156.82,156.58,156.81,28448.0,151.8682,152.0815,151.8488,152.0718,28448.0
2024-04-15 11:55:00,156.8,156.81,156.68,156.7,16627.0,152.0621,152.0718,151.9457,151.9651,16627.0
2024-04-15 12:00:00,156.7,156.8,156.67,156.76,23648.0,151.9651,152.0621,151.936,152.0233,23648.0
2024-04-15 12:05:00,156.75,156.76,156.61,156.61,15756.0,152.0136,152.0233,151.8779,151.8779,15756.0
2024-04-15 12:10:00,156.58,156.58,156.48,156.5,25177.0,151.8488,151.8488,151.7518,151.7712,25177.0
2024-04-15 12:15:00,156.5,156.55,156.42,156.43,40791.0,151.7712,151.8197,151.6936,151.7033,40791.0
2024-04-15 12:20:00,156.43,156.45,156.1,156.1,21976.0,151.7033,151.7227,151.3833,151.3833,21976.0
2024-04-15 12:25:00,156.1,156.15,156.03,156.11,17766.0,151.3833,151.4318,151.3154,151.393,17766.0
2024-04-15 12:30:00,156.1,156.23,156.08,156.2,15409.0,151.3833,151.5093,151.3639,151.4802,15409.0
2024-04-15 12:35:00,156.21,156.28,156.18,156.24,20243.0,151.4899,151.5578,151.4609,151.519,20243.0
2024-04-15 12:40:00,156.25,156.33,156.21,156.24,14259.0,151.5287,151.6063,151.4899,151.519,14259.0
2024-04-15 12:45:00,156.21,156.29,156.17,156.22,22859.0,151.4899,151.5675,151.4512,151.4996,22859.0
2024-04-15 12:50:00,156.23,156.24,156.15,156.21,8464.0,151.5093,151.519,151.4318,151.4899,8464.0
2024-04-15 12:55:00,156.19,156.3,156.14,156.28,13892.0,151.4706,151.5772,151.4221,151.5578,13892.0
2024-04-15 13:00:00,156.28,156.28,156.15,156.25,14331.0,151.5578,151.5578,151.4318,151.5287,14331.0
2024-04-15 13:05:00,156.24,156.32,156.15,156.15,31894.0,151.519,151.5966,151.4318,151.4318,31894.0
2024-04-15 13:10:00,156.15,156.15,155.83,155.86,85397.0,151.4318,151.4318,151.1214,151.1505,85397.0
2024-04-15 13:15:00,155.84,155.98,155.74,155.74,30706.0,151.1311,151.2669,151.0341,151.0341,30706.0
2024-04-15 13:20:00,155.75,155.78,155.62,155.72,54422.0,151.0438,151.0729,150.9178,151.0148,54422.0
2024-04-15 13:25:00,155.71,155.71,155.53,155.53,20520.0,151.0051,151.0051,150.8305,150.8305,20520.0
2024-04-15 13:30:00,155.52,155.65,155.38,155.61,39906.0,150.8208,150.9469,150.685,150.9081,39906.0
2024-04-15 13:35:00,155.61,155.89,155.61,155.85,27637.0,150.9081,151.1796,150.9081,151.1408,27637.0
2024-04-15 13:40:00,155.86,156.1,155.84,155.95,29316.0,151.1505,151.3833,151.1311,151.2378,29316.0
2024-04-15 13:45:00,155.93,156.03,155.72,155.76,33121.0,151.2184,151.3154,151.0148,151.0535,33121.0
2024-04-15 13:50:00,155.77,155.94,155.69,155.81,43861.0,151.0632,151.2281,150.9857,151.102,43861.0
2024-04-15 13:55:00,155.8,155.95,155.74,155.95,79657.0,151.0923,151.2378,151.0341,151.2378,79657.0
2024-04-15 14:00:00,155.93,156.09,155.85,156.09,37910.0,151.2184,151.3736,151.1408,151.3736,37910.0
2024-04-15 14:05:00,156.07,156.12,155.81,155.84,31180.0,151.3542,151.4027,151.102,151.1311,31180.0
2024-04-15 14:10:00,155.84,155.9,155.74,155.89,30071.0,151.1311,151.1893,151.0341,151.1796,30071.0
2024-04-15 14:15:00,155.88,155.97,155.7,155.95,25539.0,151.1699,151.2572,150.9954,151.2378,25539.0
2024-04-15 14:20:00,155.94,156.03,155.88,155.88,25266.0,151.2281,151.3154,151.1699,151.1699,25266.0
2024-04-15 14:25:00,155.87,155.98,155.87,155.87,16764.0,151.1602,151.2669,151.1602,151.1602,16764.0
2024-04-15 14:30:00,155.87,156.06,155.83,156.05,36266.0,151.1602,151.3445,151.1214,151.3348,36266.0
2024-04-15 14:35:00,156.04,156.19,155.95,155.97,21961.0,151.3251,151.4706,151.2378,151.2572,21961.0
2024-04-15 14:40:00,155.96,156.06,155.96,155.97,23656.0,151.2475,151.3445,151.2475,151.2572,23656.0
2024-04-15 14:45:00,155.98,156.02,155.74,155.75,16561.0,151.2669,151.3057,151.0341,151.0438,16561.0
2024-04-15 14:50:00,155.74,155.75,155.57,155.58,21802.0,151.0341,151.0438,150.8693,150.879,21802.0
2024-04-15 14:55:00,155.58,155.9,155.57,155.9,27616.0,150.879,151.1893,150.8693,151.1893,27616.0
2024-04-15 15:00:00,155.9,155.97,155.82,155.87,24978.0,151.1893,151.2572,151.1117,151.1602,24978.0
2024-04-15 15:05:00,155.86,156.02,155.85,156.0,31239.0,151.1505,151.3057,151.1408,151.2863,31239.0
2024-04-15 15:10:00,155.99,156.02,155.77,155.86,34452.0,151.2766,151.3057,151.0632,151.1505,34452.0
2024-04-15 15:15:00,155.8,155.84,155.56,155.58,39103.0,151.0923,151.1311,150.8596,150.879,39103.0
2024-04-15 15:20:00,155.61,155.75,155.55,155.62,25519.0,150.9081,151.0438,150.8499,150.9178,25519.0
2024-04-15 15:25:00,155.61,155.71,155.54,155.54,28853.0,150.9081,151.0051,150.8402,150.8402,28853.0
2024-04-15 15:30:00,155.55,155.84,155.54,155.75,32995.0,150.8499,151.1311,150.8402,151.0438,32995.0
2024-04-15 15:35:00,155.76,155.77,155.56,155.62,30860.0,151.0535,151.0632,150.8596,150.9178,30860.0
2024-04-15 15:40:00,155.61,155.65,155.51,155.6,36096.0,150.9081,150.9469,150.8111,150.8984,36096.0
2024-04-15 15:45:00,155.6,155.71,155.54,155.7,55044.0,150.8984,151.0051,150.8402,150.9954,55044.0
2024-04-15 15:50:00,155.69,155.7,155.52,155.56,109137.0,150.9857,150.9954,150.8208,150.8596,109137.0
2024-04-15 15:55:00,155.56,155.72,155.33,155.44,367711.0,150.8596,151.0148,150.6365,150.7432,367711.0
2024-04-16 09:30:00,155.85,156.43,155.81,156.39,106540.0,151.1408,151.7033,151.102,151.6645,106540.0
2024-04-16 09:35:00,156.36,156.59,156.0,156.55,40949.0,151.6354,151.8585,151.2863,151.8197,40949.0
2024-04-16 09:40:00,156.6,156.93,156.46,156.93,69917.0,151.8682,152.1882,151.7324,152.1882,69917.0
2024-04-16 09:45:00,156.9,156.94,156.34,156.42,46047.0,152.1591,152.1979,151.616,151.6936,46047.0
2024-04-16 09:50:00,156.37,156.56,156.22,156.5,67317.0,151.6451,151.8294,151.4996,151.7712,67317.0
2024-04-16 09:55:00,156.5,156.6,156.31,156.33,25410.0,151.7712,151.8682,151.5869,151.6063,25410.0
2024-04-16 10:00:00,156.26,156.26,155.85,155.86,29407.0,151.5384,151.5384,151.1408,151.1505,29407.0
2024-04-16 10:05:00,155.87,156.16,155.87,155.92,58373.0,151.1602,151.4415,151.1602,151.2087,58373.0
2024-04-16 10:10:00,155.9,156.31,155.88,156.31,48038.0,151.1893,151.5869,151.1699,151.5869,48038.0
2024-04-16 10:15:00,156.3,156.4,155.99,156.07,53737.0,151.5772,151.6742,151.2766,151.3542,53737.0
2024-04-16 10:20:00,156.08,156.15,155.73,155.91,54687.0,151.3639,151.4318,151.0245,151.199,54687.0
2024-04-16 10:25:00,155.91,156.09,155.88,156.06,19337.0,151.199,151.3736,151.1699,151.3445,19337.0
2024-04-16 10:30:00,156.03,156.21,156.02,156.15,14694.0,151.3154,151.4899,151.3057,151.4318,14694.0
2024-04-16 10:35:00,156.15,156.16,155.95,156.07,21807.0,151.4318,151.4415,151.2378,151.3542,21807.0
2024-04-16 10:40:00,156.08,156.11,155.95,155.98,27357.0,151.3639,151.393,151.2378,151.2669,27357.0
2024-04-16 10:45:00,155.96,156.02,155.86,155.92,19783.0,151.2475,151.3057,151.1505,151.2087,19783.0
2024-04-16 10:50:00,155.91,155.94,155.7,155.79,20674.0,151.199,151.2281,150.9954,151.0826,20674.0
2024-04-16 10:55:00,155.8,155.84,155.66,155.71,50927.0,151.0923,151.1311,150.9566,151.0051,50927.0
2024-04-16 11:00:00,155.72,156.01,155.7,155.94,34929.0,151.0148,151.296,150.9954,151.2281,34929.0
2024-04-16 11:05:00,155.96,156.02,155.73,155.84,30845.0,151.2475,151.3057,151.0245,151.1311,30845.0
2024-04-16 11:10:00,155.85,155.99,155.78,155.81,24715.0,151.1408,151.2766,151.0729,151.102,24715.0
2024-04-16 11:15:00,155.8,155.96,155.79,155.83,15473.0,151.0923,151.2475,151.0826,151.1214,15473.0
2024-04-16 11:20:00,155.83,155.87,155.76,155.84,13034.0,151.1214,151.1602,151.0535,151.1311,13034.0
2024-04-16 11:25:00,155.86,155.97,155.85,155.92,22795.0,151.1505,151.2572,151.1408,151.2087,22795.0
2024-04-16 11:30:00,155.94,156.08,155.91,156.08,17239.0,151.2281,151.3639,151.199,151.3639,17239.0
2024-04-16 11:35:00,156.07,156.12,155.99,156.0,20262.0,151.3542,151.4027,151.2766,151.2863,20262.0
2024-04-16 11:40:00,156.01,156.11,155.91,156.07,27075.0,151.296,151.393,151.199,151.3542,27075.0
2024-04-16 11:45:00,156.05,156.12,155.98,155.98,36963.0,151.3348,151.4027,151.2669,151.2669,36963.0
2024-04-16 11:50:00,156.01,156.33,156.01,156.33,19745.0,151.296,151.6063,151.296,151.6063,19745.0
2024-04-16 11:55:00,156.33,156.45,156.23,156.34,45438.0,151.6063,151.7227,151.5093,151.616,45438.0
2024-04-16 12:00:00,156.34,156.36,156.24,156.32,30291.0,151.616,151.6354,151.519,151.5966,30291.0
2024-04-16 12:05:00,156.31,156.38,156.17,156.35,12112.0,151.5869,151.6548,151.4512,151.6257,12112.0
2024-04-16 12:10:00,156.37,156.4,156.21,156.26,8152.0,151.6451,151.6742,151.4899,151.5384,8152.0
2024-04-16 12:15:00,156.27,156.29,156.21,156.29,10120.0,151.5481,151.5675,151.4899,151.5675,10120.0
2024-04-16 12:20:00,156.31,156.45,156.28,156.45,16018.0,151.5869,151.7227,151.5578,151.7227,16018.0
2024-04-16 12:25:00,156.45,156.5,156.34,156.34,18119.0,151.7227,151.7712,151.616,151.616,18119.0
2024-04-16 12:30:00,156.36,156.39,156.26,156.33,17191.0,151.6354,151.6645,151.5384,151.6063,17191.0
2024-04-16 12:35:00,156.34,156.38,156.25,156.35,17818.0,151.616,151.6548,151.5287,151.6257,17818.0
2024-04-16 12:40:00,156.38,156.39,156.28,156.29,9773.0,151.6548,151.6645,151.5578,151.5675,9773.0
2024-04-16 12:45:00,156.28,156.43,156.27,156.43,17254.0,151.5578,151.7033,151.5481,151.7033,17254.0
2024-04-16 12:50:00,156.44,156.48,156.27,156.29,15896.0,151.713,151.7518,151.5481,151.5675,15896.0
2024-04-16 12:55:00,156.29,156.38,156.24,156.33,20284.0,151.5675,151.6548,151.519,151.6063,20284.0
2024-04-16 13:00:00,156.32,156.35,156.04,156.09,15651.0,151.5966,151.6257,151.3251,151.3736,15651.0
2024-04-16 13:05:00,156.05,156.22,156.0,156.17,24844.0,151.3348,151.4996,151.2863,151.4512,24844.0
2024-04-16 13:10:00,156.16,156.25,156.11,156.2,14279.0,151.4415,151.5287,151.393,151.4802,14279.0
2024-04-16 13:15:00,156.21,156.22,156.1,156.15,12829.0,151.4899,151.4996,151.3833,151.4318,12829.0
2024-04-16 13:20:00,156.16,156.2,156.1,156.2,16649.0,151.4415,151.4802,151.3833,151.4802,16649.0
2024-04-16 13:25:00,156.18,156.2,156.06,156.09,19950.0,151.4609,151.4802,151.3445,151.3736,19950.0
2024-04-16 13:30:00,156.11,156.13,155.74,156.02,28181.0,151.393,151.4124,151.0341,151.3057,28181.0
2024-04-16 13:35:00,156.04,156.1,155.96,156.02,21789.0,151.3251,151.3833,151.2475,151.3057,21789.0
2024-04-16 13:40:00,156.06,156.2,156.06,156.15,15996.0,151.3445,151.4802,151.3445,151.4318,15996.0
2024-04-16 13:45:00,156.2,156.26,156.08,156.08,15290.0,151.4802,151.5384,151.3639,151.3639,15290.0
2024-04-16 13:50:00,156.11,156.21,155.92,156.21,26806.0,151.393,151.4899,151.2087,151.4899,26806.0
2024-04-16 13:55:00,156.2,156.27,156.12,156.24,13778.0,151.4802,151.5481,151.4027,151.519,13778.0
2024-04-16 14:00:00,156.22,156.36,156.13,156.33,15006.0,151.4996,151.6354,151.4124,151.6063,15006.0
2024-04-16 14:05:00,156.35,156.74,156.31,156.65,53904.0,151.6257,152.0039,151.5869,151.9167,53904.0
2024-04-16 14:10:00,156.67,156.7,156.43,156.43,26304.0,151.936,151.9651,151.7033,151.7033,26304.0
2024-04-16 14:15:00,156.43,156.46,156.16,156.2,29141.0,151.7033,151.7324,151.4415,151.4802,29141.0
2024-04-16 14:20:00,156.2,156.22,156.03,156.17,26254.0,151.4802,151.4996,151.3154,151.4512,26254.0
2024-04-16 14:25:00,156.17,156.3,156.0,156.1,23843.0,151.4512,151.5772,151.2863,151.3833,23843.0
2024-04-16 14:30:00,156.09,156.4,156.09,156.39,18757.0,151.3736,151.6742,151.3736,151.6645,18757.0
2024-04-16 14:35:00,156.39,156.39,156.19,156.28,21120.0,151.6645,151.6645,151.4706,151.5578,21120.0
2024-04-16 14:40:00,156.28,156.37,156.27,156.37,16498.0,151.5578,151.6451,151.5481,151.6451,16498.0
2024-04-16 14:45:00,156.37,156.39,156.26,156.33,11014.0,151.6451,151.6645,151.5384,151.6063,11014.0
2024-04-16 14:50:00,156.34,156.64,156.31,156.56,42288.0,151.616,151.907,151.5869,151.8294,42288.0
2024-04-16 14:55:00,156.57,156.69,156.55,156.69,34904.0,151.8391,151.9554,151.8197,151.9554,34904.0
2024-04-16 15:00:00,156.69,156.69,156.38,156.43,29753.0,151.9554,151.9554,151.6548,151.7033,29753.0
2024-04-16 15:05:00,156.42,156.51,156.4,156.48,24208.0,151.6936,151.7809,151.6742,151.7518,24208.0
2024-04-16 15:10:00,156.47,156.5,156.44,156.46,18902.0,151.7421,151.7712,151.713,151.7324,18902.0
2024-04-16 15:15:00,156.46,156.5,156.39,156.47,21355.0,151.7324,151.7712,151.6645,151.7421,21355.0
2024-04-16 15:20:00,156.47,156.64,156.43,156.63,45204.0,151.7421,151.907,151.7033,151.8973,45204.0
2024-04-16 15:25:00,156.62,156.66,156.59,156.63,25352.0,151.8876,151.9264,151.8585,151.8973,25352.0
2024-04-16 15:30:00,156.63,156.64,156.1,156.13,53132.0,151.8973,151.907,151.3833,151.4124,53132.0
2024-04-16 15:35:00,156.12,156.32,156.04,156.24,48533.0,151.4027,151.5966,151.3251,151.519,48533.0
2024-04-16 15:40:00,156.23,156.29,156.16,156.16,53307.0,151.5093,151.5675,151.4415,151.4415,53307.0
2024-04-16 15:45:00,156.16,156.44,156.16,156.44,45823.0,151.4415,151.713,151.4415,151.713,45823.0
2024-04-16 15:50:00,156.43,156.43,156.21,156.39,71700.0,151.7033,151.7033,151.4899,151.6645,71700.0
2024-04-16 15:55:00,156.39,156.39,155.94,155.96,332998.0,151.6645,151.6645,151.2281,151.2475,332998.0
2024-04-17 09:30:00,156.3,156.87,156.17,156.47,261300.0,151.5772,152.13,151.4512,151.7421,261300.0
2024-04-17 09:35:00,156.49,156.58,156.29,156.47,106096.0,151.7615,151.8488,151.5675,151.7421,106096.0
2024-04-17 09:40:00,156.47,156.47,156.05,156.16,109963.0,151.7421,151.7421,151.3348,151.4415,109963.0
2024-04-17 09:45:00,156.16,156.31,156.06,156.17,86097.0,151.4415,151.5869,151.3445,151.4512,86097.0
2024-04-17 09:50:00,156.17,156.67,156.1,156.6,69897.0,151.4512,151.936,151.3833,151.8682,69897.0
2024-04-17 09:55:00,156.59,156.66,156.38,156.38,67956.0,151.8585,151.9264,151.6548,151.6548,67956.0
2024-04-17 10:00:00,156.38,156.51,156.29,156.38,45265.0,151.6548,151.7809,151.5675,151.6548,45265.0
2024-04-17 10:05:00,156.35,156.62,156.29,156.61,41764.0,151.6257,151.8876,151.5675,151.8779,41764.0
2024-04-17 10:10:00,156.62,156.68,156.36,156.41,89901.0,151.8876,151.9457,151.6354,151.6839,89901.0
2024-04-17 10:15:00,156.41,156.5,156.29,156.36,47941.0,151.6839,151.7712,151.5675,151.6354,47941.0
2024-04-17 10:20:00,156.35,156.37,156.15,156.2,35377.0,151.6257,151.6451,151.4318,151.4802,35377.0
2024-04-17 10:25:00,156.22,156.3,156.08,156.08,24627.0,151.4996,151.5772,151.3639,151.3639,24627.0
2024-04-17 10:30:00,156.07,156.13,156.03,156.08,22277.0,151.3542,151.4124,151.3154,151.3639,22277.0
2024-04-17 10:35:00,156.09,156.17,156.07,156.12,36773.0,151.3736,151.4512,151.3542,151.4027,36773.0
2024-04-17 10:40:00,156.11,156.18,155.98,156.05,43159.0,151.393,151.4609,151.2669,151.3348,43159.0
2024-04-17 10:45:00,156.05,156.17,156.0,156.02,34929.0,151.3348,151.4512,151.2863,151.3057,34929.0
2024-04-17 10:50:00,156.02,156.04,155.91,156.03,31534.0,151.3057,151.3251,151.199,151.3154,31534.0
2024-04-17 10:55:00,156.03,156.13,156.03,156.11,43628.0,151.3154,151.4124,151.3154,151.393,43628.0
2024-04-17 11:00:00,156.11,156.11,155.94,156.03,21795.0,151.393,151.393,151.2281,151.3154,21795.0
2024-04-17 11:05:00,156.05,156.05,155.88,155.98,50747.0,151.3348,151.3348,151.1699,151.2669,50747.0
2024-04-17 11:10:00,155.99,156.07,155.94,156.0,63610.0,151.2766,151.3542,151.2281,151.2863,63610.0
2024-04-17 11:15:00,156.0,156.12,155.95,156.02,37124.0,151.2863,151.4027,151.2378,151.3057,37124.0
2024-04-17 11:20:00,156.02,156.09,155.97,156.08,19780.0,151.3057,151.3736,151.2572,151.3639,19780.0
2024-04-17 11:25:00,156.07,156.12,156.01,156.01,16109.0,151.3542,151.4027,151.296,151.296,16109.0
2024-04-17 11:30:00,156.02,156.03,155.78,155.78,64049.0,151.3057,151.3154,151.0729,151.0729,64049.0
2024-04-17 11:35:00,155.77,156.0,155.74,156.0,27891.0,151.0632,151.2863,151.0341,151.2863,27891.0
2024-04-17 11:40:00,156.0,156.1,155.99,156.08,21132.0,151.2863,151.3833,151.2766,151.3639,21132.0
2024-04-17 11:45:00,156.08,156.08,155.91,155.94,44408.0,151.3639,151.3639,151.199,151.2281,44408.0
2024-04-17 11:50:00,155.95,155.99,155.9,155.95,32821.0,151.2378,151.2766,151.1893,151.2378,32821.0
2024-04-17 11:55:00,155.94,156.02,155.9,155.91,17308.0,151.2281,151.3057,151.1893,151.199,17308.0
2024-04-17 12:00:00,155.93,156.02,155.91,156.0,28466.0,151.2184,151.3057,151.199,151.2863,28466.0
2024-04-17 12:05:00,156.02,156.02,155.84,155.93,35645.0,151.3057,151.3057,151.1311,151.2184,35645.0
2024-04-17 12:10:00,155.94,156.19,155.92,156.01,23857.0,151.2281,151.4706,151.2087,151.296,23857.0
2024-04-17 12:15:00,156.02,156.05,155.92,156.02,27280.0,151.3057,151.3348,151.2087,151.3057,27280.0
2024-04-17 12:20:00,156.0,156.14,156.0,156.1,17465.0,151.2863,151.4221,151.2863,151.3833,17465.0
2024-04-17 12:25:00,156.09,156.23,156.08,156.12,19985.0,151.3736,151.5093,151.3639,151.4027,19985.0
2024-04-17 12:30:00,156.11,156.16,156.04,156.15,15159.0,151.393,151.4415,151.3251,151.4318,15159.0
2024-04-17 12:35:00,156.14,156.17,156.09,156.16,23367.0,151.4221,151.4512,151.3736,151.4415,23367.0
2024-04-17 12:40:00,156.16,156.23,156.15,156.16,18276.0,151.4415,151.5093,151.4318,151.4415,18276.0
2024-04-17 12:45:00,156.18,156.28,156.18,156.24,49437.0,151.4609,151.5578,151.4609,151.519,49437.0
2024-04-17 12:50:00,156.23,156.23,156.11,156.16,17769.0,151.5093,151.5093,151.393,151.4415,17769.0
2024-04-17 12:55:00,156.17,156.27,156.14,156.18,35650.0,151.4512,151.5481,151.4221,151.4609,35650.0
2024-04-17 13:00:00,156.19,156.26,156.16,156.25,31459.0,151.4706,151.5384,151.4415,151.5287,31459.0
2024-04-17 13:05:00,156.25,156.28,156.18,156.24,86319.0,151.5287,151.5578,151.4609,151.519,86319.0
2024-04-17 13:10:00,156.24,156.25,156.16,156.22,28896.0,151.519,151.5287,151.4415,151.4996,28896.0
2024-04-17 13:15:00,156.22,156.51,156.22,156.47,91233.0,151.4996,151.7809,151.4996,151.7421,91233.0
2024-04-17 13:20:00,156.47,156.59,156.47,156.51,27257.0,151.7421,151.8585,151.7421,151.7809,27257.0
2024-04-17 13:25:00,156.55,156.57,156.39,156.41,21722.0,151.8197,151.8391,151.6645,151.6839,21722.0
2024-04-17 13:30:00,156.42,156.43,156.23,156.25,20770.0,151.6936,151.7033,151.5093,151.5287,20770.0
2024-04-17 13:35:00,156.27,156.31,156.2,156.23,18627.0,151.5481,151.5869,151.4802,151.5093,18627.0
2024-04-17 13:40:00,156.23,156.28,156.17,156.25,23455.0,151.5093,151.5578,151.4512,151.5287,23455.0
2024-04-17 13:45:00,156.26,156.26,156.12,156.23,14583.0,151.5384,151.5384,151.4027,151.5093,14583.0
2024-04-17 13:50:00,156.23,156.32,156.16,156.24,18629.0,151.5093,151.5966,151.4415,151.519,18629.0
2024-04-17 13:55:00,156.23,156.41,156.23,156.37,15384.0,151.5093,151.6839,151.5093,151.6451,15384.0
2024-04-17 14:00:00,156.37,156.42,156.31,156.37,22026.0,151.6451,151.6936,151.5869,151.6451,22026.0
2024-04-17 14:05:00,156.37,156.37,156.27,156.31,20599.0,151.6451,151.6451,151.5481,151.5869,20599.0
2024-04-17 14:10:00,156.31,156.32,156.19,156.21,23706.0,151.5869,151.5966,151.4706,151.4899,23706.0
2024-04-17 14:15:00,156.22,156.31,156.15,156.3,18525.0,151.4996,151.5869,151.4318,151.5772,18525.0
2024-04-17 14:20:00,156.3,156.3,156.2,156.25,25476.0,151.5772,151.5772,151.4802,151.5287,25476.0
2024-04-17 14:25:00,156.26,156.39,156.25,156.31,20158.0,151.5384,151.6645,151.5287,151.5869,20158.0
2024-04-17 14:30:00,156.32,156.43,156.32,156.43,22859.0,151.5966,151.7033,151.5966,151.7033,22859.0
2024-04-17 14:35:00,156.43,156.55,156.41,156.52,21634.0,151.7033,151.8197,151.6839,151.7906,21634.0
2024-04-17 14:40:00,156.51,156.76,156.5,156.68,47617.0,151.7809,152.0233,151.7712,151.9457,47617.0
2024-04-17 14:45:00,156.68,156.71,156.54,156.55,19935.0,151.9457,151.9748,151.81,151.8197,19935.0
2024-04-17 14:50:00,156.57,156.64,156.4,156.43,31454.0,151.8391,151.907,151.6742,151.7033,31454.0
2024-04-17 14:55:00,156.42,156.45,156.33,156.45,26131.0,151.6936,151.7227,151.6063,151.7227,26131.0
2024-04-17 15:00:00,156.45,156.45,156.27,156.35,37456.0,151.7227,151.7227,151.5481,151.6257,37456.0
2024-04-17 15:05:00,156.36,156.44,156.3,156.35,45867.0,151.6354,151.713,151.5772,151.6257,45867.0
2024-04-17 15:10:00,156.35,156.37,156.3,156.31,23375.0,151.6257,151.6451,151.5772,151.5869,23375.0
2024-04-17 15:15:00,156.33,156.49,156.31,156.4,27780.0,151.6063,151.7615,151.5869,151.6742,27780.0
2024-04-17 15:20:00,156.4,156.58,156.33,156.57,33053.0,151.6742,151.8488,151.6063,151.8391,33053.0
2024-04-17 15:25:00,156.57,156.67,156.57,156.65,60579.0,151.8391,151.936,151.8391,151.9167,60579.0
2024-04-17 15:30:00,156.65,156.72,156.59,156.61,67233.0,151.9167,151.9845,151.8585,151.8779,67233.0
2024-04-17 15:35:00,156.59,156.71,156.58,156.65,51937.0,151.8585,151.9748,151.8488,151.9167,51937.0
2024-04-17 15:40:00,156.65,156.89,156.57,156.81,78811.0,151.9167,152.1494,151.8391,152.0718,78811.0
2024-04-17 15:45:00,156.81,156.87,156.77,156.82,77419.0,152.0718,152.13,152.033,152.0815,77419.0
2024-04-17 15:50:00,156.81,156.92,156.65,156.91,141174.0,152.0718,152.1785,151.9167,152.1688,141174.0
2024-04-17 15:55:00,156.9,157.12,156.8,156.91,393294.0,152.1591,152.3725,152.0621,152.1688,393294.0
2024-04-18 09:30:00,156.34,156.82,156.32,156.46,122741.0,152.5862,153.0547,152.5667,152.7033,122741.0
2024-04-18 09:35:00,156.44,156.78,156.42,156.72,53326.0,152.6838,153.0156,152.6643,152.9571,53326.0
2024-04-18 09:40:00,156.72,156.98,156.07,156.11,111237.0,152.9571,153.2108,152.3227,152.3617,111237.0
2024-04-18 09:45:00,156.13,156.4,155.96,156.31,83274.0,152.3813,152.6448,152.2153,152.5569,83274.0
2024-04-18 09:50:00,156.32,156.39,156.18,156.36,47356.0,152.5667,152.635,152.4301,152.6057,47356.0
2024-04-18 09:55:00,156.37,156.74,156.37,156.73,115389.0,152.6155,152.9766,152.6155,152.9668,115389.0
2024-04-18 10:00:00,156.76,156.8,156.58,156.63,57386.0,152.9961,153.0352,152.8204,152.8692,57386.0
2024-04-18 10:05:00,156.62,156.65,156.54,156.58,65540.0,152.8595,152.8888,152.7814,152.8204,65540.0
2024-04-18 10:10:00,156.56,156.62,156.23,156.33,63817.0,152.8009,152.8595,152.4789,152.5765,63817.0
2024-04-18 10:15:00,156.34,156.61,156.34,156.5,30479.0,152.5862,152.8497,152.5862,152.7424,30479.0
2024-04-18 10:20:00,156.48,156.55,156.38,156.54,81866.0,152.7228,152.7912,152.6253,152.7814,81866.0
2024-04-18 10:25:00,156.54,156.55,156.32,156.45,138941.0,152.7814,152.7912,152.5667,152.6936,138941.0
2024-04-18 10:30:00,156.45,156.47,156.3,156.4,35893.0,152.6936,152.7131,152.5472,152.6448,35893.0
2024-04-18 10:35:00,156.39,156.7,156.33,156.7,25149.0,152.635,152.9376,152.5765,152.9376,25149.0
2024-04-18 10:40:00,156.69,156.81,156.51,156.53,61009.0,152.9278,153.0449,152.7521,152.7716,61009.0
2024-04-18 10:45:00,156.55,156.81,156.55,156.75,31608.0,152.7912,153.0449,152.7912,152.9864,31608.0
2024-04-18 10:50:00,156.74,156.8,156.65,156.76,61263.0,152.9766,153.0352,152.8888,152.9961,61263.0
2024-04-18 10:55:00,156.78,156.95,156.77,156.85,43360.0,153.0156,153.1816,153.0059,153.084,43360.0
2024-04-18 11:00:00,156.86,156.91,156.72,156.77,36019.0,153.0937,153.1425,152.9571,153.0059,36019.0
2024-04-18 11:05:00,156.77,156.82,156.54,156.58,63278.0,153.0059,153.0547,152.7814,152.8204,63278.0
2024-04-18 11:10:00,156.59,156.64,156.46,156.64,34039.0,152.8302,152.879,152.7033,152.879,34039.0
2024-04-18 11:15:00,156.66,156.73,156.62,156.64,94699.0,152.8985,152.9668,152.8595,152.879,94699.0
2024-04-18 11:20:00,156.66,156.92,156.63,156.86,23287.0,152.8985,153.1523,152.8692,153.0937,23287.0
2024-04-18 11:25:00,156.87,156.9,156.69,156.72,77177.0,153.1035,153.1328,152.9278,152.9571,77177.0
2024-04-18 11:30:00,156.73,156.77,156.45,156.52,34691.0,152.9668,153.0059,152.6936,152.7619,34691.0
2024-04-18 11:35:00,156.52,156.69,156.5,156.69,30766.0,152.7619,152.9278,152.7424,152.9278,30766.0
2024-04-18 11:40:00,156.69,156.69,156.53,156.61,30656.0,152.9278,152.9278,152.7716,152.8497,30656.0
2024-04-18 11:45:00,156.59,156.59,156.29,156.43,67265.0,152.8302,152.8302,152.5374,152.6741,67265.0
2024-04-18 11:50:00,156.42,156.47,156.34,156.46,22227.0,152.6643,152.7131,152.5862,152.7033,22227.0
2024-04-18 11:55:00,156.47,156.53,156.4,156.49,25904.0,152.7131,152.7716,152.6448,152.7326,25904.0
2024-04-18 12:00:00,156.52,156.74,156.52,156.73,27985.0,152.7619,152.9766,152.7619,152.9668,27985.0
2024-04-18 12:05:00,156.72,156.73,156.52,156.59,18544.0,152.9571,152.9668,152.7619,152.8302,18544.0
2024-04-18 12:10:00,156.58,156.65,156.5,156.56,17547.0,152.8204,152.8888,152.7424,152.8009,17547.0
2024-04-18 12:15:00,156.56,156.65,156.51,156.64,51037.0,152.8009,152.8888,152.7521,152.879,51037.0
2024-04-18 12:20:00,156.65,156.65,156.55,156.57,20925.0,152.8888,152.8888,152.7912,152.8107,20925.0
2024-04-18 12:25:00,156.56,156.67,156.52,156.67,38477.0,152.8009,152.9083,152.7619,152.9083,38477.0
2024-04-18 12:30:00,156.66,156.67,156.46,156.46,34959.0,152.8985,152.9083,152.7033,152.7033,34959.0
2024-04-18 12:35:00,156.5,156.66,156.48,156.6,33371.0,152.7424,152.8985,152.7228,152.84,33371.0
2024-04-18 12:40:00,156.62,156.64,156.43,156.52,32304.0,152.8595,152.879,152.6741,152.7619,32304.0
2024-04-18 12:45:00,156.52,156.52,156.35,156.4,21972.0,152.7619,152.7619,152.596,152.6448,21972.0
2024-04-18 12:50:00,156.41,156.45,156.34,156.36,27759.0,152.6545,152.6936,152.5862,152.6057,27759.0
2024-04-18 12:55:00,156.36,156.4,156.35,156.4,17708.0,152.6057,152.6448,152.596,152.6448,17708.0
2024-04-18 13:00:00,156.39,156.59,156.39,156.53,73821.0,152.635,152.8302,152.635,152.7716,73821.0
2024-04-18 13:05:00,156.52,156.54,156.44,156.51,20201.0,152.7619,152.7814,152.6838,152.7521,20201.0
2024-04-18 13:10:00,156.52,156.56,156.43,156.55,16105.0,152.7619,152.8009,152.6741,152.7912,16105.0
2024-04-18 13:15:00,156.54,156.58,156.36,156.46,21542.0,152.7814,152.8204,152.6057,152.7033,21542.0
2024-04-18 13:20:00,156.47,156.49,156.34,156.36,24411.0,152.7131,152.7326,152.5862,152.6057,24411.0
2024-04-18 13:25:00,156.36,156.49,156.36,156.48,38487.0,152.6057,152.7326,152.6057,152.7228,38487.0
2024-04-18 13:30:00,156.48,156.51,156.34,156.42,38805.0,152.7228,152.7521,152.5862,152.6643,38805.0
2024-04-18 13:35:00,156.41,156.52,156.37,156.41,14900.0,152.6545,152.7619,152.6155,152.6545,14900.0
2024-04-18 13:40:00,156.42,156.54,156.35,156.53,16642.0,152.6643,152.7814,152.596,152.7716,16642.0
2024-04-18 13:45:00,156.51,156.59,156.48,156.54,18340.0,152.7521,152.8302,152.7228,152.7814,18340.0
2024-04-18 13:50:00,156.54,156.55,156.39,156.52,22548.0,152.7814,152.7912,152.635,152.7619,22548.0
2024-04-18 13:55:00,156.53,156.64,156.53,156.62,35373.0,152.7716,152.879,152.7716,152.8595,35373.0
2024-04-18 14:00:00,156.6,156.6,156.52,156.52,35114.0,152.84,152.84,152.7619,152.7619,35114.0
2024-04-18 14:05:00,156.52,156.6,156.35,156.36,40957.0,152.7619,152.84,152.596,152.6057,40957.0
2024-04-18 14:10:00,156.38,156.61,156.37,156.58,32654.0,152.6253,152.8497,152.6155,152.8204,32654.0
2024-04-18 14:15:00,156.58,156.75,156.58,156.73,41042.0,152.8204,152.9864,152.8204,152.9668,41042.0
2024-04-18 14:20:00,156.72,156.77,156.6,156.68,33885.0,152.9571,153.0059,152.84,152.918,33885.0
2024-04-18 14:25:00,156.67,156.79,156.61,156.63,38487.0,152.9083,153.0254,152.8497,152.8692,38487.0
2024-04-18 14:30:00,156.64,156.72,156.63,156.64,37941.0,152.879,152.9571,152.8692,152.879,37941.0
2024-04-18 14:35:00,156.64,156.73,156.64,156.67,22526.0,152.879,152.9668,152.879,152.9083,22526.0
2024-04-18 14:40:00,156.66,156.74,156.62,156.69,20949.0,152.8985,152.9766,152.8595,152.9278,20949.0
2024-04-18 14:45:00,156.69,156.79,156.68,156.76,23167.0,152.9278,153.0254,152.918,152.9961,23167.0
2024-04-18 14:50:00,156.75,156.78,156.67,156.72,30758.0,152.9864,153.0156,152.9083,152.9571,30758.0
2024-04-18 14:55:00,156.71,156.77,156.67,156.72,100016.0,152.9473,153.0059,152.9083,152.9571,100016.0
2024-04-18 15:00:00,156.72,156.78,156.66,156.73,52424.0,152.9571,153.0156,152.8985,152.9668,52424.0
2024-04-18 15:05:00,156.72,156.75,156.62,156.64,35169.0,152.9571,152.9864,152.8595,152.879,35169.0
2024-04-18 15:10:00,156.64,156.83,156.64,156.76,26429.0,152.879,153.0644,152.879,152.9961,26429.0
2024-04-18 15:15:00,156.75,156.84,156.72,156.72,31467.0,152.9864,153.0742,152.9571,152.9571,31467.0
2024-04-18 15:20:00,156.73,156.95,156.73,156.93,32798.0,152.9668,153.1816,152.9668,153.162,32798.0
2024-04-18 15:25:00,156.93,156.96,156.88,156.92,37555.0,153.162,153.1913,153.1132,153.1523,37555.0
2024-04-18 15:30:00,156.92,157.14,156.92,157.13,47486.0,153.1523,153.367,153.1523,153.3572,47486.0
2024-04-18 15:35:00,157.12,157.29,157.08,157.24,89319.0,153.3475,153.5134,153.3084,153.4646,89319.0
2024-04-18 15:40:00,157.23,157.51,157.22,157.49,80503.0,153.4548,153.7281,153.4451,153.7086,80503.0
2024-04-18 15:45:00,157.49,157.56,157.37,157.4,152414.0,153.7086,153.7769,153.5915,153.6208,152414.0
2024-04-18 15:50:00,157.41,157.63,157.29,157.34,155870.0,153.6305,153.8452,153.5134,153.5622,155870.0
2024-04-18 15:55:00,157.33,157.46,157.2,157.22,362836.0,153.5524,153.6793,153.4256,153.4451,362836.0
2024-04-19 09:30:00,154.98,155.66,153.72,154.18,963177.0,151.2589,151.9225,150.0291,150.4781,963177.0
2024-04-19 09:35:00,154.18,154.53,153.52,154.48,337091.0,150.4781,150.8197,149.8339,150.7709,337091.0
2024-04-19 09:40:00,154.53,155.03,154.36,154.92,216806.0,150.8197,151.3077,150.6538,151.2003,216806.0
2024-04-19 09:45:00,154.91,154.94,154.31,154.35,129100.0,151.1905,151.2198,150.605,150.644,129100.0
2024-04-19 09:50:00,154.39,154.65,154.29,154.34,136330.0,150.683,150.9368,150.5854,150.6342,136330.0
2024-04-19 09:55:00,154.33,154.42,153.9,154.41,128728.0,150.6245,150.7123,150.2048,150.7026,128728.0
2024-04-19 10:00:00,154.34,154.46,154.19,154.39,136913.0,150.6342,150.7514,150.4878,150.683,136913.0
2024-04-19 10:05:00,154.38,155.38,154.34,155.2,140794.0,150.6733,151.6493,150.6342,151.4736,140794.0
2024-04-19 10:10:00,155.24,155.63,155.19,155.6,120790.0,151.5126,151.8933,151.4638,151.864,120790.0
2024-04-19 10:15:00,155.6,155.87,155.56,155.67,113828.0,151.864,152.1275,151.8249,151.9323,113828.0
2024-04-19 10:20:00,155.64,155.95,155.46,155.54,108565.0,151.903,152.2056,151.7273,151.8054,108565.0
2024-04-19 10:25:00,155.5,156.29,155.24,156.19,77676.0,151.7664,152.5374,151.5126,152.4398,77676.0
2024-04-19 10:30:00,156.28,156.4,155.57,155.57,52711.0,152.5277,152.6448,151.8347,151.8347,52711.0
2024-04-19 10:35:00,155.56,156.06,155.4,155.97,78111.0,151.8249,152.3129,151.6688,152.2251,78111.0
2024-04-19 10:40:00,155.96,156.09,155.6,156.05,57673.0,152.2153,152.3422,151.864,152.3032,57673.0
2024-04-19 10:45:00,156.05,156.07,155.48,155.68,43664.0,152.3032,152.3227,151.7469,151.9421,43664.0
2024-04-19 10:50:00,155.72,155.76,155.5,155.73,30845.0,151.9811,152.0201,151.7664,151.9909,30845.0
2024-04-19 10:55:00,155.71,155.83,155.52,155.62,34724.0,151.9713,152.0885,151.7859,151.8835,34724.0
2024-04-19 11:00:00,155.58,155.66,155.47,155.59,34465.0,151.8445,151.9225,151.7371,151.8542,34465.0
2024-04-19 11:05:00,155.61,156.03,155.6,156.0,58140.0,151.8737,152.2837,151.864,152.2544,58140.0
2024-04-19 11:10:00,156.0,156.03,155.75,155.81,65254.0,152.2544,152.2837,152.0104,152.0689,65254.0
2024-04-19 11:15:00,155.79,155.92,155.76,155.9,44419.0,152.0494,152.1763,152.0201,152.1568,44419.0
2024-04-19 11:20:00,155.88,156.08,155.75,156.08,48217.0,152.1373,152.3325,152.0104,152.3325,48217.0
2024-04-19 11:25:00,156.09,156.18,155.93,155.93,77734.0,152.3422,152.4301,152.1861,152.1861,77734.0
2024-04-19 11:30:00,155.95,156.0,155.59,155.72,46767.0,152.2056,152.2544,151.8542,151.9811,46767.0
2024-04-19 11:35:00,155.72,156.0,155.67,156.0,35740.0,151.9811,152.2544,151.9323,152.2544,35740.0
2024-04-19 11:40:00,156.0,156.03,155.88,155.91,61409.0,152.2544,152.2837,152.1373,152.1665,61409.0
2024-04-19 11:45:00,155.92,155.95,155.63,155.8,74795.0,152.1763,152.2056,151.8933,152.0592,74795.0
2024-04-19 11:50:00,155.81,156.05,155.81,156.03,33395.0,152.0689,152.3032,152.0689,152.2837,33395.0
2024-04-19 11:55:00,156.06,156.36,156.01,156.27,50042.0,152.3129,152.6057,152.2641,152.5179,50042.0
2024-04-19 12:00:00,156.3,156.72,156.29,156.71,44668.0,152.5472,152.9571,152.5374,152.9473,44668.0
2024-04-19 12:05:00,156.71,156.72,156.34,156.44,43801.0,152.9473,152.9571,152.5862,152.6838,43801.0
2024-04-19 12:10:00,156.45,156.49,156.27,156.27,37876.0,152.6936,152.7326,152.5179,152.5179,37876.0
2024-04-19 12:15:00,156.28,156.34,156.04,156.04,27839.0,152.5277,152.5862,152.2934,152.2934,27839.0
2024-04-19 12:20:00,156.06,156.3,155.93,156.28,50427.0,152.3129,152.5472,152.1861,152.5277,50427.0
2024-04-19 12:25:00,156.28,156.58,156.28,156.5,69391.0,152.5277,152.8204,152.5277,152.7424,69391.0
2024-04-19 12:30:00,156.49,156.58,156.32,156.55,67502.0,152.7326,152.8204,152.5667,152.7912,67502.0
2024-04-19 12:35:00,156.54,156.58,156.49,156.58,41140.0,152.7814,152.8204,152.7326,152.8204,41140.0
2024-04-19 12:40:00,156.56,156.64,156.49,156.54,50620.0,152.8009,152.879,152.7326,152.7814,50620.0
2024-04-19 12:45:00,156.53,156.59,156.34,156.53,47337.0,152.7716,152.8302,152.5862,152.7716,47337.0
2024-04-19 12:50:00,156.56,156.74,156.47,156.53,42261.0,152.8009,152.9766,152.7131,152.7716,42261.0
2024-04-19 12:55:00,156.54,156.78,156.54,156.78,47574.0,152.7814,153.0156,152.7814,153.0156,47574.0
2024-04-19 13:00:00,156.78,156.89,156.74,156.8,47262.0,153.0156,153.123,152.9766,153.0352,47262.0
2024-04-19 13:05:00,156.78,156.94,156.73,156.88,55590.0,153.0156,153.1718,152.9668,153.1132,55590.0
2024-04-19 13:10:00,156.9,156.96,156.74,156.77,30728.0,153.1328,153.1913,152.9766,153.0059,30728.0
2024-04-19 13:15:00,156.78,156.93,156.78,156.92,21631.0,153.0156,153.162,153.0156,153.1523,21631.0
2024-04-19 13:20:00,156.93,156.95,156.83,156.85,13526.0,153.162,153.1816,153.0644,153.084,13526.0
2024-04-19 13:25:00,156.84,156.99,156.84,156.88,18107.0,153.0742,153.2206,153.0742,153.1132,18107.0
2024-04-19 13:30:00,156.89,157.1,156.88,157.07,38406.0,153.123,153.328,153.1132,153.2987,38406.0
2024-04-19 13:35:00,157.07,157.08,156.84,157.05,41938.0,153.2987,153.3084,153.0742,153.2792,41938.0
2024-04-19 13:40:00,157.06,157.17,157.04,157.12,46497.0,153.2889,153.3963,153.2694,153.3475,46497.0
2024-04-19 13:45:00,157.14,157.31,157.14,157.18,28129.0,153.367,153.5329,153.367,153.406,28129.0
2024-04-19 13:50:00,157.19,157.48,157.19,157.46,53396.0,153.4158,153.6988,153.4158,153.6793,53396.0
2024-04-19 13:55:00,157.46,157.5,157.23,157.27,52340.0,153.6793,153.7184,153.4548,153.4939,52340.0
2024-04-19 14:00:00,157.25,157.25,157.0,157.11,46592.0,153.4744,153.4744,153.2304,153.3377,46592.0
2024-04-19 14:05:00,157.13,157.42,157.12,157.26,51194.0,153.3572,153.6403,153.3475,153.4841,51194.0
2024-04-19 14:10:00,157.28,157.36,157.23,157.3,71466.0,153.5036,153.5817,153.4548,153.5232,71466.0
2024-04-19 14:15:00,157.3,157.49,157.29,157.38,49018.0,153.5232,153.7086,153.5134,153.6012,49018.0
2024-04-19 14:20:00,157.37,157.49,157.34,157.4,69905.0,153.5915,153.7086,153.5622,153.6208,69905.0
2024-04-19 14:25:00,157.41,157.56,157.39,157.47,44276.0,153.6305,153.7769,153.611,153.6891,44276.0
2024-04-19 14:30:00,157.48,157.58,157.48,157.5,38640.0,153.6988,153.7964,153.6988,153.7184,38640.0
2024-04-19 14:35:00,157.5,157.63,157.48,157.56,64521.0,153.7184,153.8452,153.6988,153.7769,64521.0
2024-04-19 14:40:00,157.54,157.75,157.47,157.7,70533.0,153.7574,153.9624,153.6891,153.9136,70533.0
2024-04-19 14:45:00,157.7,157.81,157.63,157.77,87618.0,153.9136,154.0209,153.8452,153.9819,87618.0
2024-04-19 14:50:00,157.77,157.77,157.47,157.53,66406.0,153.9819,153.9819,153.6891,153.7476,66406.0
2024-04-19 14:55:00,157.53,157.73,157.53,157.71,52282.0,153.7476,153.9428,153.7476,153.9233,52282.0
2024-04-19 15:00:00,157.7,157.92,157.66,157.87,116058.0,153.9136,154.1283,153.8745,154.0795,116058.0
2024-04-19 15:05:00,157.83,157.84,157.6,157.62,85742.0,154.0404,154.0502,153.816,153.8355,85742.0
2024-04-19 15:10:00,157.62,157.62,157.4,157.59,68089.0,153.8355,153.8355,153.6208,153.8062,68089.0
2024-04-19 15:15:00,157.58,157.58,157.4,157.46,58255.0,153.7964,153.7964,153.6208,153.6793,58255.0
2024-04-19 15:20:00,157.46,157.61,157.44,157.53,76138.0,153.6793,153.8257,153.6598,153.7476,76138.0
2024-04-19 15:25:00,157.53,157.65,157.51,157.54,48670.0,153.7476,153.8648,153.7281,153.7574,48670.0
2024-04-19 15:30:00,157.53,157.68,157.48,157.62,69389.0,153.7476,153.894,153.6988,153.8355,69389.0
2024-04-19 15:35:00,157.62,157.7,157.49,157.57,74577.0,153.8355,153.9136,153.7086,153.7867,74577.0
2024-04-19 15:40:00,157.55,157.77,157.48,157.74,119792.0,153.7672,153.9819,153.6988,153.9526,119792.0
2024-04-19 15:45:00,157.74,157.98,157.72,157.82,147913.0,153.9526,154.1868,153.9331,154.0307,147913.0
2024-04-19 15:50:00,157.82,157.98,157.74,157.96,182281.0,154.0307,154.1868,153.9526,154.1673,182281.0
2024-04-19 15:55:00,157.97,158.18,157.9,158.01,697672.0,154.1771,154.382,154.1088,154.2161,697672.0
2024-04-22 09:30:00,158.43,158.98,157.64,157.75,247519.0,154.626,155.1628,153.855,153.9624,247519.0
2024-04-22 09:35:00,157.74,157.86,157.25,157.47,68164.0,153.9526,154.0697,153.4744,153.6891,68164.0
2024-04-22 09:40:00,157.45,158.05,157.41,158.03,105860.0,153.6696,154.2552,153.6305,154.2356,105860.0
2024-04-22 09:45:00,158.04,158.04,157.68,157.69,74867.0,154.2454,154.2454,153.894,153.9038,74867.0
2024-04-22 09:50:00,157.7,158.14,157.64,158.14,78133.0,153.9136,154.343,153.855,154.343,78133.0
2024-04-22 09:55:00,158.14,158.56,158.13,158.48,92819.0,154.343,154.7529,154.3332,154.6748,92819.0
2024-04-22 10:00:00,158.48,158.59,158.3,158.39,56266.0,154.6748,154.7822,154.4992,154.587,56266.0
2024-04-22 10:05:00,158.39,158.61,158.38,158.59,47489.0,154.587,154.8017,154.5772,154.7822,47489.0
2024-04-22 10:10:00,158.59,158.72,158.52,158.58,44461.0,154.7822,154.9091,154.7139,154.7724,44461.0
2024-04-22 10:15:00,158.61,158.77,158.53,158.75,50012.0,154.8017,154.9579,154.7236,154.9383,50012.0
2024-04-22 10:20:00,158.74,159.09,158.57,159.07,70816.0,154.9286,155.2702,154.7627,155.2507,70816.0
2024-04-22 10:25:00,159.06,159.41,159.03,159.41,59946.0,155.2409,155.5825,155.2116,155.5825,59946.0
2024-04-22 10:30:00,159.41,159.7,159.3,159.61,86967.0,155.5825,155.8655,155.4751,155.7777,86967.0
2024-04-22 10:35:00,159.62,159.8,159.58,159.8,36235.0,155.7875,155.9631,155.7484,155.9631,36235.0
2024-04-22 10:40:00,159.8,160.2,159.73,160.12,171803.0,155.9631,156.3535,155.8948,156.2755,171803.0
2024-04-22 10:45:00,160.1,160.34,160.08,160.27,50481.0,156.2559,156.4902,156.2364,156.4219,50481.0
2024-04-22 10:50:00,160.28,160.48,160.24,160.4,55412.0,156.4316,156.6268,156.3926,156.5487,55412.0
2024-04-22 10:55:00,160.38,160.72,160.37,160.59,94142.0,156.5292,156.861,156.5194,156.7342,94142.0
2024-04-22 11:00:00,160.58,160.58,160.35,160.42,73635.0,156.7244,156.7244,156.4999,156.5682,73635.0
2024-04-22 11:05:00,160.44,160.51,160.21,160.44,118272.0,156.5878,156.6561,156.3633,156.5878,118272.0
2024-04-22 11:10:00,160.46,160.55,160.24,160.43,94740.0,156.6073,156.6951,156.3926,156.578,94740.0
2024-04-22 11:15:00,160.43,160.44,160.13,160.25,67728.0,156.578,156.5878,156.2852,156.4023,67728.0
2024-04-22 11:20:00,160.25,160.33,160.14,160.18,46949.0,156.4023,156.4804,156.295,156.334,46949.0
2024-04-22 11:25:00,160.2,160.49,160.17,160.47,54268.0,156.3535,156.6366,156.3243,156.617,54268.0
2024-04-22 11:30:00,160.47,160.57,160.18,160.23,60563.0,156.617,156.7146,156.334,156.3828,60563.0
2024-04-22 11:35:00,160.23,160.44,160.19,160.44,33831.0,156.3828,156.5878,156.3438,156.5878,33831.0
2024-04-22 11:40:00,160.43,160.51,160.34,160.47,33078.0,156.578,156.6561,156.4902,156.617,33078.0
2024-04-22 11:45:00,160.47,160.56,160.43,160.49,29647.0,156.617,156.7049,156.578,156.6366,29647.0
2024-04-22 11:50:00,160.5,160.5,160.35,160.4,36587.0,156.6463,156.6463,156.4999,156.5487,36587.0
2024-04-22 11:55:00,160.41,160.6,160.41,160.49,32408.0,156.5585,156.7439,156.5585,156.6366,32408.0
2024-04-22 12:00:00,160.51,160.51,160.35,160.4,40941.0,156.6561,156.6561,156.4999,156.5487,40941.0
2024-04-22 12:05:00,160.42,160.58,160.4,160.56,35829.0,156.5682,156.7244,156.5487,156.7049,35829.0
2024-04-22 12:10:00,160.56,160.63,160.48,160.56,35852.0,156.7049,156.7732,156.6268,156.7049,35852.0
2024-04-22 12:15:00,160.56,160.65,160.55,160.55,33940.0,156.7049,156.7927,156.6951,156.6951,33940.0
2024-04-22 12:20:00,160.53,160.6,160.49,160.54,58008.0,156.6756,156.7439,156.6366,156.6854,58008.0
2024-04-22 12:25:00,160.52,160.58,160.49,160.57,27819.0,156.6658,156.7244,156.6366,156.7146,27819.0
2024-04-22 12:30:00,160.59,160.63,160.49,160.59,28493.0,156.7342,156.7732,156.6366,156.7342,28493.0
2024-04-22 12:35:00,160.6,160.64,160.57,160.61,29346.0,156.7439,156.783,156.7146,156.7537,29346.0
2024-04-22 12:40:00,160.61,160.69,160.6,160.66,43494.0,156.7537,156.8318,156.7439,156.8025,43494.0
2024-04-22 12:45:00,160.67,160.74,160.61,160.63,45008.0,156.8122,156.8806,156.7537,156.7732,45008.0
2024-04-22 12:50:00,160.63,160.67,160.45,160.46,34459.0,156.7732,156.8122,156.5975,156.6073,34459.0
2024-04-22 12:55:00,160.45,160.64,160.45,160.64,31783.0,156.5975,156.783,156.5975,156.783,31783.0
2024-04-22 13:00:00,160.63,160.69,160.58,160.64,27356.0,156.7732,156.8318,156.7244,156.783,27356.0
2024-04-22 13:05:00,160.65,160.81,160.63,160.8,28220.0,156.7927,156.9489,156.7732,156.9391,28220.0
2024-04-22 13:10:00,160.79,160.82,160.73,160.76,19000.0,156.9294,156.9586,156.8708,156.9001,19000.0
2024-04-22 13:15:00,160.75,160.76,160.55,160.61,34859.0,156.8903,156.9001,156.6951,156.7537,34859.0
2024-04-22 13:20:00,160.61,160.7,160.58,160.68,28093.0,156.7537,156.8415,156.7244,156.822,28093.0
2024-04-22 13:25:00,160.68,160.91,160.65,160.88,31182.0,156.822,157.0465,156.7927,157.0172,31182.0
2024-04-22 13:30:00,160.88,160.88,160.71,160.78,23840.0,157.0172,157.0172,156.8513,156.9196,23840.0
2024-04-22 13:35:00,160.78,160.84,160.74,160.83,27448.0,156.9196,156.9782,156.8806,156.9684,27448.0
2024-04-22 13:40:00,160.84,160.88,160.78,160.87,25198.0,156.9782,157.0172,156.9196,157.0074,25198.0
2024-04-22 13:45:00,160.88,161.06,160.83,161.03,80608.0,157.0172,157.1929,156.9684,157.1636,80608.0
2024-04-22 13:50:00,161.05,161.26,161.04,161.19,37450.0,157.1831,157.3881,157.1734,157.3198,37450.0
2024-04-22 13:55:00,161.2,161.29,161.18,161.2,32571.0,157.3295,157.4174,157.31,157.3295,32571.0
2024-04-22 14:00:00,161.19,161.21,161.0,161.08,34202.0,157.3198,157.3393,157.1343,157.2124,34202.0
2024-04-22 14:05:00,161.08,161.16,161.05,161.08,41650.0,157.2124,157.2905,157.1831,157.2124,41650.0
2024-04-22 14:10:00,161.07,161.23,161.06,161.19,41435.0,157.2026,157.3588,157.1929,157.3198,41435.0
2024-04-22 14:15:00,161.18,161.27,161.1,161.14,41685.0,157.31,157.3978,157.2319,157.271,41685.0
2024-04-22 14:20:00,161.13,161.15,161.03,161.15,32573.0,157.2612,157.2807,157.1636,157.2807,32573.0
2024-04-22 14:25:00,161.16,161.16,161.04,161.12,45228.0,157.2905,157.2905,157.1734,157.2514,45228.0
2024-04-22 14:30:00,161.13,161.14,160.98,161.01,77679.0,157.2612,157.271,157.1148,157.1441,77679.0
2024-04-22 14:35:00,161.01,161.05,160.96,161.0,63852.0,157.1441,157.1831,157.0953,157.1343,63852.0
2024-04-22 14:40:00,161.01,161.02,160.73,160.82,114540.0,157.1441,157.1538,156.8708,156.9586,114540.0
2024-04-22 14:45:00,160.83,160.99,160.82,160.9,29118.0,156.9684,157.1246,156.9586,157.0367,29118.0
2024-04-22 14:50:00,160.89,160.93,160.84,160.89,34396.0,157.027,157.066,156.9782,157.027,34396.0
2024-04-22 14:55:00,160.89,160.99,160.88,160.88,31138.0,157.027,157.1246,157.0172,157.0172,31138.0
2024-04-22 15:00:00,160.87,160.89,160.61,160.65,54882.0,157.0074,157.027,156.7537,156.7927,54882.0
2024-04-22 15:05:00,160.68,160.72,160.64,160.66,39015.0,156.822,156.861,156.783,156.8025,39015.0
2024-04-22 15:10:00,160.65,160.75,160.62,160.72,39109.0,156.7927,156.8903,156.7634,156.861,39109.0
2024-04-22 15:15:00,160.73,160.76,160.65,160.66,42009.0,156.8708,156.9001,156.7927,156.8025,42009.0
2024-04-22 15:20:00,160.66,160.67,160.49,160.53,48986.0,156.8025,156.8122,156.6366,156.6756,48986.0
2024-04-22 15:25:00,160.53,160.58,160.49,160.55,38419.0,156.6756,156.7244,156.6366,156.6951,38419.0
2024-04-22 15:30:00,160.54,160.54,160.34,160.39,76890.0,156.6854,156.6854,156.4902,156.539,76890.0
2024-04-22 15:35:00,160.38,160.38,160.18,160.28,65485.0,156.5292,156.5292,156.334,156.4316,65485.0
2024-04-22 15:40:00,160.28,160.43,160.25,160.41,47377.0,156.4316,156.578,156.4023,156.5585,47377.0
2024-04-22 15:45:00,160.4,160.62,160.38,160.57,91956.0,156.5487,156.7634,156.5292,156.7146,91956.0
2024-04-22 15:50:00,160.56,160.64,160.42,160.53,150748.0,156.7049,156.783,156.5682,156.6756,150748.0
2024-04-22 15:55:00,160.52,160.59,160.29,160.56,447621.0,156.6658,156.7342,156.4414,156.7049,447621.0
2024-04-23 09:30:00,161.68,162.1,161.35,161.9,247871.0,157.798,158.2079,157.4759,158.0127,247871.0
2024-04-23 09:35:00,161.93,161.93,160.83,160.96,92932.0,158.042,158.042,156.9684,157.0953,92932.0
2024-04-23 09:40:00,160.92,161.25,160.73,161.11,112152.0,157.0562,157.3783,156.8708,157.2417,112152.0
2024-04-23 09:45:00,161.12,161.85,161.1,161.81,79095.0,157.2514,157.9639,157.2319,157.9249,79095.0
2024-04-23 09:50:00,161.8,161.89,161.37,161.56,36270.0,157.9151,158.003,157.4954,157.6809,36270.0
2024-04-23 09:55:00,161.58,161.65,161.42,161.57,68072.0,157.7004,157.7687,157.5442,157.6906,68072.0
2024-04-23 10:00:00,161.55,161.58,161.09,161.25,50524.0,157.6711,157.7004,157.2222,157.3783,50524.0
2024-04-23 10:05:00,161.25,161.28,161.0,161.0,82336.0,157.3783,157.4076,157.1343,157.1343,82336.0
2024-04-23 10:10:00,161.0,161.1,160.81,161.0,46883.0,157.1343,157.2319,156.9489,157.1343,46883.0
2024-04-23 10:15:00,160.98,161.02,160.7,160.89,55543.0,157.1148,157.1538,156.8415,157.027,55543.0
2024-04-23 10:20:00,160.86,160.88,160.66,160.74,49513.0,156.9977,157.0172,156.8025,156.8806,49513.0
2024-04-23 10:25:00,160.73,160.79,160.41,160.45,43904.0,156.8708,156.9294,156.5585,156.5975,43904.0
2024-04-23 10:30:00,160.44,160.72,160.43,160.61,59514.0,156.5878,156.861,156.578,156.7537,59514.0
2024-04-23 10:35:00,160.63,160.88,160.61,160.76,31372.0,156.7732,157.0172,156.7537,156.9001,31372.0
2024-04-23 10:40:00,160.78,161.07,160.76,160.99,38656.0,156.9196,157.2026,156.9001,157.1246,38656.0
2024-04-23 10:45:00,160.98,161.37,160.97,161.37,30850.0,157.1148,157.4954,157.105,157.4954,30850.0
2024-04-23 10:50:00,161.36,161.45,161.27,161.39,40675.0,157.4857,157.5735,157.3978,157.515,40675.0
2024-04-23 10:55:00,161.39,161.63,161.31,161.58,42805.0,157.515,157.7492,157.4369,157.7004,42805.0
2024-04-23 11:00:00,161.6,161.6,161.32,161.35,44861.0,157.7199,157.7199,157.4466,157.4759,44861.0
2024-04-23 11:05:00,161.36,161.41,161.19,161.21,29539.0,157.4857,157.5345,157.3198,157.3393,29539.0
2024-04-23 11:10:00,161.21,161.37,161.17,161.37,23104.0,157.3393,157.4954,157.3002,157.4954,23104.0
2024-04-23 11:15:00,161.37,161.37,161.12,161.12,33476.0,157.4954,157.4954,157.2514,157.2514,33476.0
2024-04-23 11:20:00,161.12,161.14,160.95,161.01,33764.0,157.2514,157.271,157.0855,157.1441,33764.0
2024-04-23 11:25:00,161.0,161.17,160.99,161.11,31327.0,157.1343,157.3002,157.1246,157.2417,31327.0
2024-04-23 11:30:00,161.1,161.14,161.0,161.11,33020.0,157.2319,157.271,157.1343,157.2417,33020.0
2024-04-23 11:35:00,161.12,161.15,161.01,161.07,23893.0,157.2514,157.2807,157.1441,157.2026,23893.0
2024-04-23 11:40:00,161.07,161.08,160.93,160.97,55761.0,157.2026,157.2124,157.066,157.105,55761.0
2024-04-23 11:45:00,160.97,161.06,160.9,161.03,43160.0,157.105,157.1929,157.0367,157.1636,43160.0
2024-04-23 11:50:00,161.05,161.09,161.0,161.06,41651.0,157.1831,157.2222,157.1343,157.1929,41651.0
2024-04-23 11:55:00,161.06,161.1,160.89,160.91,40644.0,157.1929,157.2319,157.027,157.0465,40644.0
2024-04-23 12:00:00,160.93,161.02,160.85,161.02,32872.0,157.066,157.1538,156.9879,157.1538,32872.0
2024-04-23 12:05:00,161.02,161.05,160.97,161.04,16369.0,157.1538,157.1831,157.105,157.1734,16369.0
2024-04-23 12:10:00,161.04,161.04,160.88,160.91,27542.0,157.1734,157.1734,157.0172,157.0465,27542.0
2024-04-23 12:15:00,160.9,161.14,160.9,161.06,30090.0,157.0367,157.271,157.0367,157.1929,30090.0
2024-04-23 12:20:00,161.05,161.11,161.0,161.07,29832.0,157.1831,157.2417,157.1343,157.2026,29832.0
2024-04-23 12:25:00,161.07,161.16,161.04,161.15,35009.0,157.2026,157.2905,157.1734,157.2807,35009.0
2024-04-23 12:30:00,161.15,161.27,161.15,161.25,40705.0,157.2807,157.3978,157.2807,157.3783,40705.0
2024-04-23 12:35:00,161.25,161.32,161.23,161.3,62596.0,157.3783,157.4466,157.3588,157.4271,62596.0
2024-04-23 12:40:00,161.31,161.39,161.22,161.38,19434.0,157.4369,157.515,157.349,157.5052,19434.0
2024-04-23 12:45:00,161.39,161.39,161.29,161.38,18434.0,157.515,157.515,157.4174,157.5052,18434.0
2024-04-23 12:50:00,161.38,161.44,161.33,161.33,15172.0,157.5052,157.5638,157.4564,157.4564,15172.0
2024-04-23 12:55:00,161.32,161.39,161.25,161.3,27093.0,157.4466,157.515,157.3783,157.4271,27093.0
2024-04-23 13:00:00,161.29,161.35,161.26,161.29,13734.0,157.4174,157.4759,157.3881,157.4174,13734.0
2024-04-23 13:05:00,161.3,161.32,161.21,161.26,21345.0,157.4271,157.4466,157.3393,157.3881,21345.0
2024-04-23 13:10:00,161.27,161.29,161.17,161.23,41914.0,157.3978,157.4174,157.3002,157.3588,41914.0
2024-04-23 13:15:00,161.23,161.28,161.21,161.28,26115.0,157.3588,157.4076,157.3393,157.4076,26115.0
2024-04-23 13:20:00,161.28,161.35,161.25,161.3,12860.0,157.4076,157.4759,157.3783,157.4271,12860.0
2024-04-23 13:25:00,161.31,161.44,161.28,161.44,20912.0,157.4369,157.5638,157.4076,157.5638,20912.0
2024-04-23 13:30:00,161.43,161.55,161.43,161.49,32485.0,157.554,157.6711,157.554,157.6126,32485.0
2024-04-23 13:35:00,161.49,161.55,161.44,161.53,53759.0,157.6126,157.6711,157.5638,157.6516,53759.0
2024-04-23 13:40:00,161.54,161.56,161.49,161.5,19520.0,157.6614,157.6809,157.6126,157.6223,19520.0
2024-04-23 13:45:00,161.49,161.55,161.46,161.48,15729.0,157.6126,157.6711,157.5833,157.6028,15729.0
2024-04-23 13:50:00,161.48,161.61,161.47,161.52,21666.0,157.6028,157.7297,157.593,157.6418,21666.0
2024-04-23 13:55:00,161.51,161.57,161.49,161.56,18940.0,157.6321,157.6906,157.6126,157.6809,18940.0
2024-04-23 14:00:00,161.57,161.69,161.56,161.69,34256.0,157.6906,157.8078,157.6809,157.8078,34256.0
2024-04-23 14:05:00,161.69,161.7,161.63,161.67,30551.0,157.8078,157.8175,157.7492,157.7882,30551.0
2024-04-23 14:10:00,161.67,161.76,161.64,161.7,33928.0,157.7882,157.8761,157.759,157.8175,33928.0
2024-04-23 14:15:00,161.71,161.73,161.68,161.69,28258.0,157.8273,157.8468,157.798,157.8078,28258.0
2024-04-23 14:20:00,161.69,161.74,161.68,161.69,16240.0,157.8078,157.8566,157.798,157.8078,16240.0
2024-04-23 14:25:00,161.71,161.76,161.65,161.69,27004.0,157.8273,157.8761,157.7687,157.8078,27004.0
2024-04-23 14:30:00,161.69,161.74,161.61,161.62,26486.0,157.8078,157.8566,157.7297,157.7394,26486.0
2024-04-23 14:35:00,161.63,161.69,161.54,161.65,43909.0,157.7492,157.8078,157.6614,157.7687,43909.0
2024-04-23 14:40:00,161.66,161.76,161.66,161.75,24059.0,157.7785,157.8761,157.7785,157.8663,24059.0
2024-04-23 14:45:00,161.76,161.76,161.67,161.71,24006.0,157.8761,157.8761,157.7882,157.8273,24006.0
2024-04-23 14:50:00,161.7,161.72,161.66,161.7,64140.0,157.8175,157.837,157.7785,157.8175,64140.0
2024-04-23 14:55:00,161.7,161.75,161.6,161.7,143410.0,157.8175,157.8663,157.7199,157.8175,143410.0
2024-04-23 15:00:00,161.7,161.73,161.68,161.72,48498.0,157.8175,157.8468,157.798,157.837,48498.0
2024-04-23 15:05:00,161.72,161.8,161.71,161.71,25376.0,157.837,157.9151,157.8273,157.8273,25376.0
2024-04-23 15:10:00,161.7,161.73,161.56,161.56,40205.0,157.8175,157.8468,157.6809,157.6809,40205.0
2024-04-23 15:15:00,161.54,161.56,161.37,161.42,29627.0,157.6614,157.6809,157.4954,157.5442,29627.0
2024-04-23 15:20:00,161.4,161.43,161.31,161.39,19709.0,157.5247,157.554,157.4369,157.515,19709.0
2024-04-23 15:25:00,161.39,161.54,161.38,161.52,33281.0,157.515,157.6614,157.5052,157.6418,33281.0
2024-04-23 15:30:00,161.51,161.57,161.34,161.51,55872.0,157.6321,157.6906,157.4662,157.6321,55872.0
2024-04-23 15:35:00,161.5,161.59,161.49,161.5,45125.0,157.6223,157.7102,157.6126,157.6223,45125.0
2024-04-23 15:40:00,161.51,161.65,161.5,161.59,52025.0,157.6321,157.7687,157.6223,157.7102,52025.0
2024-04-23 15:45:00,161.57,161.59,161.43,161.52,131994.0,157.6906,157.7102,157.554,157.6418,131994.0
2024-04-23 15:50:00,161.53,161.62,161.39,161.51,192320.0,157.6516,157.7394,157.515,157.6321,192320.0
2024-04-23 15:55:00,161.51,161.59,161.34,161.47,390109.0,157.6321,157.7102,157.4662,157.593,390109.0
2024-04-24 09:30:00,161.2,161.2,160.25,160.45,201790.0,157.3295,157.3295,156.4023,156.5975,201790.0
2024-04-24 09:35:00,160.42,160.42,159.42,159.7,86769.0,156.5682,156.5682,155.5923,155.8655,86769.0
2024-04-24 09:40:00,159.75,160.46,159.67,160.32,52812.0,155.9143,156.6073,155.8363,156.4706,52812.0
2024-04-24 09:45:00,160.3,160.32,159.72,159.74,48344.0,156.4511,156.4706,155.8851,155.9046,48344.0
2024-04-24 09:50:00,159.81,160.18,159.74,160.02,32928.0,155.9729,156.334,155.9046,156.1779,32928.0
2024-04-24 09:55:00,160.03,160.4,160.03,160.18,52996.0,156.1876,156.5487,156.1876,156.334,52996.0
2024-04-24 10:00:00,160.2,160.45,160.15,160.19,59804.0,156.3535,156.5975,156.3047,156.3438,59804.0
2024-04-24 10:05:00,160.16,160.2,159.93,160.04,58931.0,156.3145,156.3535,156.09,156.1974,58931.0
2024-04-24 10:10:00,160.01,160.22,160.01,160.13,26701.0,156.1681,156.3731,156.1681,156.2852,26701.0
2024-04-24 10:15:00,160.14,160.3,159.93,160.25,59167.0,156.295,156.4511,156.09,156.4023,59167.0
2024-04-24 10:20:00,160.25,160.6,160.23,160.58,49794.0,156.4023,156.7439,156.3828,156.7244,49794.0
2024-04-24 10:25:00,160.59,160.64,160.49,160.5,23593.0,156.7342,156.783,156.6366,156.6463,23593.0
2024-04-24 10:30:00,160.5,160.67,160.48,160.66,19068.0,156.6463,156.8122,156.6268,156.8025,19068.0
2024-04-24 10:35:00,160.66,160.67,160.51,160.53,47020.0,156.8025,156.8122,156.6561,156.6756,47020.0
2024-04-24 10:40:00,160.55,160.64,160.32,160.32,67319.0,156.6951,156.783,156.4706,156.4706,67319.0
2024-04-24 10:45:00,160.34,160.52,160.27,160.5,31411.0,156.4902,156.6658,156.4219,156.6463,31411.0
2024-04-24 10:50:00,160.52,160.62,160.5,160.54,40217.0,156.6658,156.7634,156.6463,156.6854,40217.0
2024-04-24 10:55:00,160.53,160.74,160.52,160.66,25247.0,156.6756,156.8806,156.6658,156.8025,25247.0
2024-04-24 11:00:00,160.67,160.99,160.66,160.97,37378.0,156.8122,157.1246,156.8025,157.105,37378.0
2024-04-24 11:05:00,160.96,160.96,160.7,160.81,56984.0,157.0953,157.0953,156.8415,156.9489,56984.0
2024-04-24 11:10:00,160.84,160.91,160.78,160.87,18031.0,156.9782,157.0465,156.9196,157.0074,18031.0
2024-04-24 11:15:00,160.89,160.95,160.82,160.85,16727.0,157.027,157.0855,156.9586,156.9879,16727.0
2024-04-24 11:20:00,160.86,161.15,160.84,161.08,35085.0,156.9977,157.2807,156.9782,157.2124,35085.0
2024-04-24 11:25:00,161.11,161.19,161.0,161.06,19279.0,157.2417,157.3198,157.1343,157.1929,19279.0
2024-04-24 11:30:00,161.08,161.13,161.03,161.09,17027.0,157.2124,157.2612,157.1636,157.2222,17027.0
2024-04-24 11:35:00,161.06,161.17,161.0,161.15,37734.0,157.1929,157.3002,157.1343,157.2807,37734.0
2024-04-24 11:40:00,161.15,161.46,161.09,161.43,26812.0,157.2807,157.5833,157.2222,157.554,26812.0
2024-04-24 11:45:00,161.41,161.64,161.39,161.55,59679.0,157.5345,157.759,157.515,157.6711,59679.0
2024-04-24 11:50:00,161.56,161.73,161.55,161.71,29524.0,157.6809,157.8468,157.6711,157.8273,29524.0
2024-04-24 11:55:00,161.7,161.87,161.63,161.85,28534.0,157.8175,157.9834,157.7492,157.9639,28534.0
2024-04-24 12:00:00,161.84,162.11,161.84,162.11,125452.0,157.9542,158.2177,157.9542,158.2177,125452.0
2024-04-24 12:05:00,162.14,162.18,161.99,162.06,30135.0,158.247,158.286,158.1006,158.1689,30135.0
2024-04-24 12:10:00,162.06,162.3,162.06,162.24,60629.0,158.1689,158.4031,158.1689,158.3445,60629.0
2024-04-24 12:15:00,162.24,162.24,162.08,162.14,34082.0,158.3445,158.3445,158.1884,158.247,34082.0
2024-04-24 12:20:00,162.15,162.3,162.09,162.1,29613.0,158.2567,158.4031,158.1982,158.2079,29613.0
2024-04-24 12:25:00,162.12,162.31,162.1,162.26,16173.0,158.2274,158.4129,158.2079,158.3641,16173.0
2024-04-24 12:30:00,162.24,162.24,162.11,162.13,16189.0,158.3445,158.3445,158.2177,158.2372,16189.0
2024-04-24 12:35:00,162.13,162.34,162.08,162.2,38456.0,158.2372,158.4421,158.1884,158.3055,38456.0
2024-04-24 12:40:00,162.18,162.22,162.08,162.18,16077.0,158.286,158.325,158.1884,158.286,16077.0
2024-04-24 12:45:00,162.18,162.18,161.95,161.95,25343.0,158.286,158.286,158.0615,158.0615,25343.0
2024-04-24 12:50:00,161.95,162.11,161.94,162.02,13176.0,158.0615,158.2177,158.0518,158.1298,13176.0
2024-04-24 12:55:00,162.02,162.13,161.93,162.02,17315.0,158.1298,158.2372,158.042,158.1298,17315.0
2024-04-24 13:00:00,162.01,162.03,161.88,161.99,15837.0,158.1201,158.1396,157.9932,158.1006,15837.0
2024-04-24 13:05:00,161.98,162.19,161.98,162.17,17001.0,158.0908,158.2958,158.0908,158.2762,17001.0
2024-04-24 13:10:00,162.18,162.21,162.07,162.11,24180.0,158.286,158.3153,158.1786,158.2177,24180.0
2024-04-24 13:15:00,162.11,162.17,162.07,162.11,16721.0,158.2177,158.2762,158.1786,158.2177,16721.0
2024-04-24 13:20:00,162.12,162.15,162.08,162.15,17812.0,158.2274,158.2567,158.1884,158.2567,17812.0
2024-04-24 13:25:00,162.16,162.17,161.96,162.05,38419.0,158.2665,158.2762,158.0713,158.1591,38419.0
2024-04-24 13:30:00,162.05,162.16,162.04,162.14,14762.0,158.1591,158.2665,158.1494,158.247,14762.0
2024-04-24 13:35:00,162.13,162.27,162.07,162.21,24715.0,158.2372,158.3738,158.1786,158.3153,24715.0
2024-04-24 13:40:00,162.22,162.3,162.19,162.28,19703.0,158.325,158.4031,158.2958,158.3836,19703.0
2024-04-24 13:45:00,162.27,162.31,162.25,162.3,17080.0,158.3738,158.4129,158.3543,158.4031,17080.0
2024-04-24 13:50:00,162.28,162.41,162.28,162.37,22002.0,158.3836,158.5105,158.3836,158.4714,22002.0
2024-04-24 13:55:00,162.38,162.54,162.37,162.5,37141.0,158.4812,158.6373,158.4714,158.5983,37141.0
2024-04-24 14:00:00,162.5,162.52,162.41,162.48,26466.0,158.5983,158.6178,158.5105,158.5788,26466.0
2024-04-24 14:05:00,162.48,162.53,162.42,162.53,32264.0,158.5788,158.6276,158.5202,158.6276,32264.0
2024-04-24 14:10:00,162.52,162.6,162.46,162.46,59800.0,158.6178,158.6959,158.5593,158.5593,59800.0
2024-04-24 14:15:00,162.45,162.45,162.28,162.28,26724.0,158.5495,158.5495,158.3836,158.3836,26724.0
2024-04-24 14:20:00,162.29,162.45,162.29,162.33,21177.0,158.3933,158.5495,158.3933,158.4324,21177.0
2024-04-24 14:25:00,162.33,162.35,162.25,162.28,22089.0,158.4324,158.4519,158.3543,158.3836,22089.0
2024-04-24 14:30:00,162.3,162.32,162.15,162.2,36573.0,158.4031,158.4226,158.2567,158.3055,36573.0
2024-04-24 14:35:00,162.2,162.22,162.16,162.16,21233.0,158.3055,158.325,158.2665,158.2665,21233.0
2024-04-24 14:40:00,162.16,162.27,162.16,162.22,38110.0,158.2665,158.3738,158.2665,158.325,38110.0
2024-04-24 14:45:00,162.22,162.25,162.06,162.08,28131.0,158.325,158.3543,158.1689,158.1884,28131.0
2024-04-24 14:50:00,162.08,162.1,162.06,162.07,79096.0,158.1884,158.2079,158.1689,158.1786,79096.0
2024-04-24 14:55:00,162.08,162.13,161.95,161.98,42797.0,158.1884,158.2372,158.0615,158.0908,42797.0
2024-04-24 15:00:00,161.95,161.95,161.83,161.91,31832.0,158.0615,158.0615,157.9444,158.0225,31832.0
2024-04-24 15:05:00,161.91,161.96,161.85,161.91,24810.0,158.0225,158.0713,157.9639,158.0225,24810.0
2024-04-24 15:10:00,161.9,162.03,161.89,162.0,16986.0,158.0127,158.1396,158.003,158.1103,16986.0
2024-04-24 15:15:00,162.0,162.16,161.98,162.13,29097.0,158.1103,158.2665,158.0908,158.2372,29097.0
2024-04-24 15:20:00,162.13,162.26,162.09,162.26,29078.0,158.2372,158.3641,158.1982,158.3641,29078.0
2024-04-24 15:25:00,162.26,162.4,162.24,162.29,25448.0,158.3641,158.5007,158.3445,158.3933,25448.0
2024-04-24 15:30:00,162.3,162.42,162.26,162.32,37142.0,158.4031,158.5202,158.3641,158.4226,37142.0
2024-04-24 15:35:00,162.32,162.35,162.29,162.31,39595.0,158.4226,158.4519,158.3933,158.4129,39595.0
2024-04-24 15:40:00,162.31,162.49,162.28,162.45,39780.0,158.4129,158.5885,158.3836,158.5495,39780.0
2024-04-24 15:45:00,162.44,162.48,162.36,162.37,92098.0,158.5397,158.5788,158.4617,158.4714,92098.0
2024-04-24 15:50:00,162.37,162.77,162.37,162.69,131774.0,158.4714,158.8618,158.4714,158.7837,131774.0
2024-04-24 15:55:00,162.68,162.86,162.56,162.56,346105.0,158.774,158.9497,158.6569,158.6569,346105.0
2024-04-25 09:30:00,162.97,164.32,162.72,163.7,683734.0,159.057,160.3746,158.813,159.7695,683734.0
2024-04-25 09:35:00,163.72,163.99,163.43,163.51,38917.0,159.789,160.0525,159.506,159.5841,38917.0
2024-04-25 09:40:00,163.48,163.8,163.33,163.41,93873.0,159.5548,159.8671,159.4084,159.4865,93873.0
2024-04-25 09:45:00,163.4,163.61,163.23,163.56,80437.0,159.4767,159.6817,159.3108,159.6329,80437.0
2024-04-25 09:50:00,163.54,163.78,163.47,163.5,59716.0,159.6133,159.8476,159.545,159.5743,59716.0
2024-04-25 09:55:00,163.51,163.66,163.14,163.2,67496.0,159.5841,159.7305,159.2229,159.2815,67496.0
2024-04-25 10:00:00,163.17,163.2,162.93,163.05,81160.0,159.2522,159.2815,159.018,159.1351,81160.0
2024-04-25 10:05:00,163.03,163.04,162.5,162.52,85061.0,159.1156,159.1253,158.5983,158.6178,85061.0
2024-04-25 10:10:00,162.51,162.63,162.24,162.56,55230.0,158.6081,158.7252,158.3445,158.6569,55230.0
2024-04-25 10:15:00,162.55,162.58,162.4,162.44,77336.0,158.6471,158.6764,158.5007,158.5397,77336.0
2024-04-25 10:20:00,162.44,162.64,162.43,162.47,49010.0,158.5397,158.7349,158.53,158.569,49010.0
2024-04-25 10:25:00,162.48,162.5,162.33,162.44,84790.0,158.5788,158.5983,158.4324,158.5397,84790.0
2024-04-25 10:30:00,162.46,162.67,162.3,162.67,40665.0,158.5593,158.7642,158.4031,158.7642,40665.0
2024-04-25 10:35:00,162.66,162.84,162.61,162.8,31297.0,158.7545,158.9301,158.7057,158.8911,31297.0
2024-04-25 10:40:00,162.8,162.91,162.66,162.69,28941.0,158.8911,158.9985,158.7545,158.7837,28941.0
2024-04-25 10:45:00,162.7,162.95,162.69,162.87,37926.0,158.7935,159.0375,158.7837,158.9594,37926.0
2024-04-25 10:50:00,162.89,162.91,162.71,162.71,16169.0,158.9789,158.9985,158.8033,158.8033,16169.0
2024-04-25 10:55:00,162.7,162.9,162.66,162.71,26201.0,158.7935,158.9887,158.7545,158.8033,26201.0
2024-04-25 11:00:00,162.72,162.72,162.45,162.53,51809.0,158.813,158.813,158.5495,158.6276,51809.0
2024-04-25 11:05:00,162.52,162.56,162.48,162.55,60421.0,158.6178,158.6569,158.5788,158.6471,60421.0
2024-04-25 11:10:00,162.54,162.61,162.28,162.56,143834.0,158.6373,158.7057,158.3836,158.6569,143834.0
2024-04-25 11:15:00,162.56,162.95,162.51,162.93,30414.0,158.6569,159.0375,158.6081,159.018,30414.0
2024-04-25 11:20:00,162.94,163.01,162.78,163.0,21579.0,159.0277,159.0961,158.8716,159.0863,21579.0
2024-04-25 11:25:00,163.01,163.12,162.61,162.68,31837.0,159.0961,159.2034,158.7057,158.774,31837.0
2024-04-25 11:30:00,162.69,162.75,162.53,162.55,21679.0,158.7837,158.8423,158.6276,158.6471,21679.0
2024-04-25 11:35:00,162.54,162.64,162.49,162.61,15924.0,158.6373,158.7349,158.5885,158.7057,15924.0
2024-04-25 11:40:00,162.61,162.72,162.54,162.68,29718.0,158.7057,158.813,158.6373,158.774,29718.0
2024-04-25 11:45:00,162.7,162.91,162.65,162.87,35165.0,158.7935,158.9985,158.7447,158.9594,35165.0
2024-04-25 11:50:00,162.88,162.9,162.8,162.88,16046.0,158.9692,158.9887,158.8911,158.9692,16046.0
2024-04-25 11:55:00,162.88,163.02,162.85,162.98,22643.0,158.9692,159.1058,158.9399,159.0668,22643.0
2024-04-25 12:00:00,162.98,163.03,162.85,162.93,38722.0,159.0668,159.1156,158.9399,159.018,38722.0
2024-04-25 12:05:00,162.94,163.04,162.85,163.03,47321.0,159.0277,159.1253,158.9399,159.1156,47321.0
2024-04-25 12:10:00,163.03,163.05,162.95,163.03,29110.0,159.1156,159.1351,159.0375,159.1156,29110.0
2024-04-25 12:15:00,163.03,163.1,163.01,163.09,28893.0,159.1156,159.1839,159.0961,159.1741,28893.0
2024-04-25 12:20:00,163.08,163.19,163.02,163.14,23315.0,159.1644,159.2717,159.1058,159.2229,23315.0
2024-04-25 12:25:00,163.14,163.18,163.02,163.16,28254.0,159.2229,159.262,159.1058,159.2425,28254.0
2024-04-25 12:30:00,163.16,163.2,163.1,163.2,17936.0,159.2425,159.2815,159.1839,159.2815,17936.0
2024-04-25 12:35:00,163.2,163.24,163.16,163.17,18491.0,159.2815,159.3205,159.2425,159.2522,18491.0
2024-04-25 12:40:00,163.17,163.21,163.09,163.09,22016.0,159.2522,159.2913,159.1741,159.1741,22016.0
2024-04-25 12:45:00,163.05,163.15,163.05,163.07,14526.0,159.1351,159.2327,159.1351,159.1546,14526.0
2024-04-25 12:50:00,163.05,163.1,163.0,163.03,23636.0,159.1351,159.1839,159.0863,159.1156,23636.0
2024-04-25 12:55:00,163.02,163.08,162.99,163.04,23639.0,159.1058,159.1644,159.0765,159.1253,23639.0
2024-04-25 13:00:00,163.03,163.07,162.98,163.06,27521.0,159.1156,159.1546,159.0668,159.1449,27521.0
2024-04-25 13:05:00,163.05,163.05,162.99,163.0,19971.0,159.1351,159.1351,159.0765,159.0863,19971.0
2024-04-25 13:10:00,163.0,163.09,162.99,163.08,19693.0,159.0863,159.1741,159.0765,159.1644,19693.0
2024-04-25 13:15:00,163.08,163.09,162.99,163.03,28550.0,159.1644,159.1741,159.0765,159.1156,28550.0
2024-04-25 13:20:00,163.03,163.06,162.93,162.93,34076.0,159.1156,159.1449,159.018,159.018,34076.0
2024-04-25 13:25:00,162.93,162.98,162.83,162.95,24216.0,159.018,159.0668,158.9204,159.0375,24216.0
2024-04-25 13:30:00,162.94,163.1,162.94,163.06,23122.0,159.0277,159.1839,159.0277,159.1449,23122.0
2024-04-25 13:35:00,163.04,163.2,163.0,163.19,21877.0,159.1253,159.2815,159.0863,159.2717,21877.0
2024-04-25 13:40:00,163.16,163.22,163.14,163.22,27446.0,159.2425,159.301,159.2229,159.301,27446.0
2024-04-25 13:45:00,163.2,163.29,163.11,163.15,38161.0,159.2815,159.3693,159.1937,159.2327,38161.0
2024-04-25 13:50:00,163.17,163.27,163.12,163.26,24405.0,159.2522,159.3498,159.2034,159.3401,24405.0
2024-04-25 13:55:00,163.25,163.26,163.16,163.2,28131.0,159.3303,159.3401,159.2425,159.2815,28131.0
2024-04-25 14:00:00,163.19,163.25,162.95,162.96,18009.0,159.2717,159.3303,159.0375,159.0473,18009.0
2024-04-25 14:05:00,162.95,162.98,162.81,162.81,16843.0,159.0375,159.0668,158.9009,158.9009,16843.0
2024-04-25 14:10:00,162.8,162.87,162.7,162.77,17112.0,158.8911,158.9594,158.7935,158.8618,17112.0
2024-04-25 14:15:00,162.76,162.84,162.65,162.66,22266.0,158.8521,158.9301,158.7447,158.7545,22266.0
2024-04-25 14:20:00,162.63,162.72,162.56,162.56,17630.0,158.7252,158.813,158.6569,158.6569,17630.0
2024-04-25 14:25:00,162.56,162.59,162.29,162.29,29568.0,158.6569,158.6861,158.3933,158.3933,29568.0
2024-04-25 14:30:00,162.28,162.4,162.27,162.31,19513.0,158.3836,158.5007,158.3738,158.4129,19513.0
2024-04-25 14:35:00,162.32,162.34,162.26,162.29,14915.0,158.4226,158.4421,158.3641,158.3933,14915.0
2024-04-25 14:40:00,162.29,162.37,162.26,162.26,18510.0,158.3933,158.4714,158.3641,158.3641,18510.0
2024-04-25 14:45:00,162.27,162.28,162.17,162.2,25455.0,158.3738,158.3836,158.2762,158.3055,25455.0
2024-04-25 14:50:00,162.21,162.22,162.08,162.14,35744.0,158.3153,158.325,158.1884,158.247,35744.0
2024-04-25 14:55:00,162.14,162.2,162.08,162.14,27033.0,158.247,158.3055,158.1884,158.247,27033.0
2024-04-25 15:00:00,162.15,162.29,162.11,162.29,50496.0,158.2567,158.3933,158.2177,158.3933,50496.0
2024-04-25 15:05:00,162.29,162.34,162.15,162.25,21672.0,158.3933,158.4421,158.2567,158.3543,21672.0
2024-04-25 15:10:00,162.25,162.31,162.21,162.22,20100.0,158.3543,158.4129,158.3153,158.325,20100.0
2024-04-25 15:15:00,162.22,162.38,162.22,162.33,22846.0,158.325,158.4812,158.325,158.4324,22846.0
2024-04-25 15:20:00,162.34,162.38,162.19,162.2,39616.0,158.4421,158.4812,158.2958,158.3055,39616.0
2024-04-25 15:25:00,162.2,162.38,162.18,162.31,24584.0,158.3055,158.4812,158.286,158.4129,24584.0
2024-04-25 15:30:00,162.31,162.4,162.29,162.3,27406.0,158.4129,158.5007,158.3933,158.4031,27406.0
2024-04-25 15:35:00,162.28,162.39,162.18,162.37,31990.0,158.3836,158.4909,158.286,158.4714,31990.0
2024-04-25 15:40:00,162.37,162.38,162.17,162.17,37598.0,158.4714,158.4812,158.2762,158.2762,37598.0
2024-04-25 15:45:00,162.18,162.33,162.15,162.28,49709.0,158.286,158.4324,158.2567,158.3836,49709.0
2024-04-25 15:50:00,162.29,162.44,162.24,162.32,68118.0,158.3933,158.5397,158.3445,158.4226,68118.0
2024-04-25 15:55:00,162.32,162.56,162.32,162.54,251428.0,158.4226,158.6569,158.4226,158.6373,251428.0
2024-04-26 09:30:00,162.5,163.32,162.42,163.18,134589.0,158.5983,159.3986,158.5202,159.262,134589.0
2024-04-26 09:35:00,163.21,163.28,162.67,162.83,44990.0,159.2913,159.3596,158.7642,158.9204,44990.0
2024-04-26 09:40:00,162.84,162.88,162.7,162.75,23850.0,158.9301,158.9692,158.7935,158.8423,23850.0
2024-04-26 09:45:00,162.74,162.75,162.35,162.46,27688.0,158.8325,158.8423,158.4519,158.5593,27688.0
2024-04-26 09:50:00,162.39,162.55,162.33,162.43,28747.0,158.4909,158.6471,158.4324,158.53,28747.0
2024-04-26 09:55:00,162.44,162.46,161.92,162.03,29777.0,158.5397,158.5593,158.0322,158.1396,29777.0
2024-04-26 10:00:00,162.0,162.18,161.92,162.1,48568.0,158.1103,158.286,158.0322,158.2079,48568.0
2024-04-26 10:05:00,162.12,162.17,161.44,161.47,51106.0,158.2274,158.2762,157.5638,157.593,51106.0
2024-04-26 10:10:00,161.48,161.54,161.35,161.41,38024.0,157.6028,157.6614,157.4759,157.5345,38024.0
2024-04-26 10:15:00,161.41,161.41,161.05,161.05,41328.0,157.5345,157.5345,157.1831,157.1831,41328.0
2024-04-26 10:20:00,161.03,161.34,161.01,161.18,35147.0,157.1636,157.4662,157.1441,157.31,35147.0
2024-04-26 10:25:00,161.2,161.44,161.18,161.34,74231.0,157.3295,157.5638,157.31,157.4662,74231.0
2024-04-26 10:30:00,161.35,161.37,161.05,161.05,34753.0,157.4759,157.4954,157.1831,157.1831,34753.0
2024-04-26 10:35:00,161.06,161.14,160.84,160.95,29852.0,157.1929,157.271,156.9782,157.0855,29852.0
2024-04-26 10:40:00,160.94,161.02,160.74,160.83,39466.0,157.0758,157.1538,156.8806,156.9684,39466.0
2024-04-26 10:45:00,160.81,160.84,160.49,160.57,39420.0,156.9489,156.9782,156.6366,156.7146,39420.0
2024-04-26 10:50:00,160.58,161.05,160.57,161.0,31826.0,156.7244,157.1831,156.7146,157.1343,31826.0
2024-04-26 10:55:00,160.99,161.02,160.76,160.84,38518.0,157.1246,157.1538,156.9001,156.9782,38518.0
2024-04-26 11:00:00,160.87,161.02,160.64,160.85,27328.0,157.0074,157.1538,156.783,156.9879,27328.0
2024-04-26 11:05:00,160.84,160.99,160.78,160.91,33991.0,156.9782,157.1246,156.9196,157.0465,33991.0
2024-04-26 11:10:00,160.92,161.16,160.82,160.94,38751.0,157.0562,157.2905,156.9586,157.0758,38751.0
2024-04-26 11:15:00,160.93,161.01,160.81,160.86,23284.0,157.066,157.1441,156.9489,156.9977,23284.0
2024-04-26 11:20:00,160.88,160.97,160.8,160.81,17833.0,157.0172,157.105,156.9391,156.9489,17833.0
2024-04-26 11:25:00,160.81,161.0,160.65,160.99,24999.0,156.9489,157.1343,156.7927,157.1246,24999.0
2024-04-26 11:30:00,160.98,161.04,160.91,160.92,24419.0,157.1148,157.1734,157.0465,157.0562,24419.0
2024-04-26 11:35:00,160.92,161.04,160.92,160.95,18077.0,157.0562,157.1734,157.0562,157.0855,18077.0
2024-04-26 11:40:00,160.95,160.99,160.85,160.97,32669.0,157.0855,157.1246,156.9879,157.105,32669.0
2024-04-26 11:45:00,160.98,161.16,160.98,161.05,20603.0,157.1148,157.2905,157.1148,157.1831,20603.0
2024-04-26 11:50:00,161.06,161.17,161.03,161.08,36819.0,157.1929,157.3002,157.1636,157.2124,36819.0
2024-04-26 11:55:00,161.09,161.12,160.98,161.12,26278.0,157.2222,157.2514,157.1148,157.2514,26278.0
2024-04-26 12:00:00,161.13,161.17,161.04,161.08,15647.0,157.2612,157.3002,157.1734,157.2124,15647.0
2024-04-26 12:05:00,161.08,161.11,161.03,161.11,16297.0,157.2124,157.2417,157.1636,157.2417,16297.0
2024-04-26 12:10:00,161.11,161.28,161.1,161.27,15144.0,157.2417,157.4076,157.2319,157.3978,15144.0
2024-04-26 12:15:00,161.27,161.36,161.25,161.31,23871.0,157.3978,157.4857,157.3783,157.4369,23871.0
2024-04-26 12:20:00,161.3,161.34,161.25,161.28,18241.0,157.4271,157.4662,157.3783,157.4076,18241.0
2024-04-26 12:25:00,161.3,161.35,161.24,161.34,18112.0,157.4271,157.4759,157.3686,157.4662,18112.0
2024-04-26 12:30:00,161.33,161.49,161.32,161.45,16245.0,157.4564,157.6126,157.4466,157.5735,16245.0
2024-04-26 12:35:00,161.45,161.5,161.41,161.49,21532.0,157.5735,157.6223,157.5345,157.6126,21532.0
2024-04-26 12:40:00,161.48,161.54,161.47,161.53,18844.0,157.6028,157.6614,157.593,157.6516,18844.0
2024-04-26 12:45:00,161.53,161.56,161.4,161.42,20788.0,157.6516,157.6809,157.5247,157.5442,20788.0
2024-04-26 12:50:00,161.42,161.47,161.38,161.41,16641.0,157.5442,157.593,157.5052,157.5345,16641.0
2024-04-26 12:55:00,161.42,161.58,161.42,161.58,20675.0,157.5442,157.7004,157.5442,157.7004,20675.0
2024-04-26 13:00:00,161.57,161.57,161.46,161.53,26829.0,157.6906,157.6906,157.5833,157.6516,26829.0
2024-04-26 13:05:00,161.52,161.53,161.33,161.4,32571.0,157.6418,157.6516,157.4564,157.5247,32571.0
2024-04-26 13:10:00,161.41,161.45,161.38,161.43,18782.0,157.5345,157.5735,157.5052,157.554,18782.0
2024-04-26 13:15:00,161.44,161.51,161.42,161.45,35340.0,157.5638,157.6321,157.5442,157.5735,35340.0
2024-04-26 13:20:00,161.45,161.56,161.45,161.51,21748.0,157.5735,157.6809,157.5735,157.6321,21748.0
2024-04-26 13:25:00,161.52,161.52,161.37,161.37,14933.0,157.6418,157.6418,157.4954,157.4954,14933.0
2024-04-26 13:30:00,161.39,161.47,161.33,161.42,21086.0,157.515,157.593,157.4564,157.5442,21086.0
2024-04-26 13:35:00,161.43,161.63,161.42,161.6,17866.0,157.554,157.7492,157.5442,157.7199,17866.0
2024-04-26 13:40:00,161.61,161.62,161.49,161.49,19697.0,157.7297,157.7394,157.6126,157.6126,19697.0
2024-04-26 13:45:00,161.5,161.58,161.49,161.56,16076.0,157.6223,157.7004,157.6126,157.6809,16076.0
2024-04-26 13:50:00,161.58,161.65,161.53,161.61,14528.0,157.7004,157.7687,157.6516,157.7297,14528.0
2024-04-26 13:55:00,161.62,161.62,161.52,161.55,14203.0,157.7394,157.7394,157.6418,157.6711,14203.0
2024-04-26 14:00:00,161.55,161.62,161.54,161.61,18670.0,157.6711,157.7394,157.6614,157.7297,18670.0
2024-04-26 14:05:00,161.61,161.71,161.58,161.61,21075.0,157.7297,157.8273,157.7004,157.7297,21075.0
2024-04-26 14:10:00,161.6,161.7,161.58,161.67,22132.0,157.7199,157.8175,157.7004,157.7882,22132.0
2024-04-26 14:15:00,161.67,161.68,161.5,161.56,22857.0,157.7882,157.798,157.6223,157.6809,22857.0
2024-04-26 14:20:00,161.56,161.6,161.43,161.47,20437.0,157.6809,157.7199,157.554,157.593,20437.0
2024-04-26 14:25:00,161.48,161.56,161.48,161.52,20050.0,157.6028,157.6809,157.6028,157.6418,20050.0
2024-04-26 14:30:00,161.51,161.51,161.38,161.4,20203.0,157.6321,157.6321,157.5052,157.5247,20203.0
2024-04-26 14:35:00,161.4,161.54,161.4,161.53,25807.0,157.5247,157.6614,157.5247,157.6516,25807.0
2024-04-26 14:40:00,161.52,161.63,161.51,161.63,19050.0,157.6418,157.7492,157.6321,157.7492,19050.0
2024-04-26 14:45:00,161.63,161.67,161.57,161.66,40971.0,157.7492,157.7882,157.6906,157.7785,40971.0
2024-04-26 14:50:00,161.66,161.66,161.51,161.54,24527.0,157.7785,157.7785,157.6321,157.6614,24527.0
2024-04-26 14:55:00,161.55,161.6,161.5,161.59,24271.0,157.6711,157.7199,157.6223,157.7102,24271.0
2024-04-26 15:00:00,161.57,161.58,161.48,161.49,31137.0,157.6906,157.7004,157.6028,157.6126,31137.0
2024-04-26 15:05:00,161.51,161.51,161.4,161.41,24116.0,157.6321,157.6321,157.5247,157.5345,24116.0
2024-04-26 15:10:00,161.42,161.46,161.28,161.43,68808.0,157.5442,157.5833,157.4076,157.554,68808.0
2024-04-26 15:15:00,161.42,161.42,161.27,161.31,24900.0,157.5442,157.5442,157.3978,157.4369,24900.0
2024-04-26 15:20:00,161.31,161.37,161.23,161.25,34048.0,157.4369,157.4954,157.3588,157.3783,34048.0
2024-04-26 15:25:00,161.25,161.39,161.23,161.35,36556.0,157.3783,157.515,157.3588,157.4759,36556.0
2024-04-26 15:30:00,161.35,161.38,161.23,161.26,24336.0,157.4759,157.5052,157.3588,157.3881,24336.0
2024-04-26 15:35:00,161.27,161.36,161.21,161.24,32989.0,157.3978,157.4857,157.3393,157.3686,32989.0
2024-04-26 15:40:00,161.25,161.36,161.2,161.26,40042.0,157.3783,157.4857,157.3295,157.3881,40042.0
2024-04-26 15:45:00,161.27,161.47,161.25,161.36,63397.0,157.3978,157.593,157.3783,157.4857,63397.0
2024-04-26 15:50:00,161.35,161.36,161.19,161.22,107533.0,157.4759,157.4857,157.3198,157.349,107533.0
2024-04-26 15:55:00,161.22,161.42,161.15,161.23,462929.0,157.349,157.5442,157.2807,157.3588,462929.0
2024-04-29 09:30:00,161.17,161.79,161.16,161.27,108762.0,157.3002,157.9054,157.2905,157.3978,108762.0
2024-04-29 09:35:00,161.23,161.56,161.14,161.35,53474.0,157.3588,157.6809,157.271,157.4759,53474.0
2024-04-29 09:40:00,161.39,161.78,161.39,161.72,21419.0,157.515,157.8956,157.515,157.837,21419.0
2024-04-29 09:45:00,161.7,161.7,161.29,161.39,44437.0,157.8175,157.8175,157.4174,157.515,44437.0
2024-04-29 09:50:00,161.39,161.56,161.29,161.3,23705.0,157.515,157.6809,157.4174,157.4271,23705.0
2024-04-29 09:55:00,161.34,161.43,160.97,161.03,78456.0,157.4662,157.554,157.105,157.1636,78456.0
2024-04-29 10:00:00,161.02,161.18,160.97,161.13,30173.0,157.1538,157.31,157.105,157.2612,30173.0
2024-04-29 10:05:00,161.11,161.13,160.98,161.0,57550.0,157.2417,157.2612,157.1148,157.1343,57550.0
2024-04-29 10:10:00,161.02,161.06,160.86,161.01,24738.0,157.1538,157.1929,156.9977,157.1441,24738.0
2024-04-29 10:15:00,161.0,161.06,160.92,161.05,30646.0,157.1343,157.1929,157.0562,157.1831,30646.0
2024-04-29 10:20:00,161.06,161.13,161.0,161.07,24986.0,157.1929,157.2612,157.1343,157.2026,24986.0
2024-04-29 10:25:00,161.08,161.2,161.0,161.04,26009.0,157.2124,157.3295,157.1343,157.1734,26009.0
2024-04-29 10:30:00,161.04,161.04,160.73,160.73,21924.0,157.1734,157.1734,156.8708,156.8708,21924.0
2024-04-29 10:35:00,160.75,160.94,160.73,160.94,18388.0,156.8903,157.0758,156.8708,157.0758,18388.0
2024-04-29 10:40:00,160.93,160.93,160.7,160.76,23459.0,157.066,157.066,156.8415,156.9001,23459.0
2024-04-29 10:45:00,160.77,160.8,160.68,160.75,28363.0,156.9098,156.9391,156.822,156.8903,28363.0
2024-04-29 10:50:00,160.77,160.91,160.75,160.9,26310.0,156.9098,157.0465,156.8903,157.0367,26310.0
2024-04-29 10:55:00,160.93,160.94,160.76,160.83,20582.0,157.066,157.0758,156.9001,156.9684,20582.0
2024-04-29 11:00:00,160.83,160.85,160.75,160.84,16645.0,156.9684,156.9879,156.8903,156.9782,16645.0
2024-04-29 11:05:00,160.84,160.92,160.65,160.65,25685.0,156.9782,157.0562,156.7927,156.7927,25685.0
2024-04-29 11:10:00,160.65,160.76,160.65,160.7,18360.0,156.7927,156.9001,156.7927,156.8415,18360.0
2024-04-29 11:15:00,160.71,160.71,160.65,160.67,15267.0,156.8513,156.8513,156.7927,156.8122,15267.0
2024-04-29 11:20:00,160.68,160.7,160.63,160.64,14791.0,156.822,156.8415,156.7732,156.783,14791.0
2024-04-29 11:25:00,160.61,160.63,160.41,160.42,24269.0,156.7537,156.7732,156.5585,156.5682,24269.0
2024-04-29 11:30:00,160.41,160.57,160.41,160.57,20027.0,156.5585,156.7146,156.5585,156.7146,20027.0
2024-04-29 11:35:00,160.56,160.61,160.5,160.5,19513.0,156.7049,156.7537,156.6463,156.6463,19513.0
2024-04-29 11:40:00,160.48,160.58,160.47,160.47,12174.0,156.6268,156.7244,156.617,156.617,12174.0
2024-04-29 11:45:00,160.47,160.54,160.42,160.43,19991.0,156.617,156.6854,156.5682,156.578,19991.0
2024-04-29 11:50:00,160.43,160.52,160.43,160.47,15503.0,156.578,156.6658,156.578,156.617,15503.0
2024-04-29 11:55:00,160.46,160.6,160.41,160.6,13669.0,156.6073,156.7439,156.5585,156.7439,13669.0
2024-04-29 12:00:00,160.59,160.71,160.54,160.7,20398.0,156.7342,156.8513,156.6854,156.8415,20398.0
2024-04-29 12:05:00,160.69,160.71,160.64,160.7,9632.0,156.8318,156.8513,156.783,156.8415,9632.0
2024-04-29 12:10:00,160.7,160.77,160.7,160.73,18197.0,156.8415,156.9098,156.8415,156.8708,18197.0
2024-04-29 12:15:00,160.73,160.8,160.73,160.77,17059.0,156.8708,156.9391,156.8708,156.9098,17059.0
2024-04-29 12:20:00,160.77,160.87,160.73,160.87,11401.0,156.9098,157.0074,156.8708,157.0074,11401.0
2024-04-29 12:25:00,160.87,160.91,160.74,160.85,15078.0,157.0074,157.0465,156.8806,156.9879,15078.0
2024-04-29 12:30:00,160.85,160.97,160.82,160.94,15852.0,156.9879,157.105,156.9586,157.0758,15852.0
2024-04-29 12:35:00,160.94,160.97,160.91,160.94,8913.0,157.0758,157.105,157.0465,157.0758,8913.0
2024-04-29 12:40:00,160.94,160.96,160.86,160.86,16578.0,157.0758,157.0953,156.9977,156.9977,16578.0
2024-04-29 12:45:00,160.87,161.06,160.86,161.06,19165.0,157.0074,157.1929,156.9977,157.1929,19165.0
2024-04-29 12:50:00,161.03,161.04,160.96,160.97,23585.0,157.1636,157.1734,157.0953,157.105,23585.0
2024-04-29 12:55:00,160.98,161.06,160.98,161.02,12742.0,157.1148,157.1929,157.1148,157.1538,12742.0
2024-04-29 13:00:00,161.01,161.08,161.0,161.03,10917.0,157.1441,157.2124,157.1343,157.1636,10917.0
2024-04-29 13:05:00,161.05,161.14,161.0,161.04,11961.0,157.1831,157.271,157.1343,157.1734,11961.0
2024-04-29 13:10:00,161.05,161.07,161.0,161.06,14262.0,157.1831,157.2026,157.1343,157.1929,14262.0
2024-04-29 13:15:00,161.03,161.06,160.99,161.06,12763.0,157.1636,157.1929,157.1246,157.1929,12763.0
2024-04-29 13:20:00,161.05,161.09,160.99,161.01,13616.0,157.1831,157.2222,157.1246,157.1441,13616.0
2024-04-29 13:25:00,161.01,161.06,161.0,161.01,14487.0,157.1441,157.1929,157.1343,157.1441,14487.0
2024-04-29 13:30:00,161.02,161.08,161.0,161.04,15969.0,157.1538,157.2124,157.1343,157.1734,15969.0
2024-04-29 13:35:00,161.04,161.09,160.99,161.06,19037.0,157.1734,157.2222,157.1246,157.1929,19037.0
2024-04-29 13:40:00,161.07,161.1,161.03,161.08,6891.0,157.2026,157.2319,157.1636,157.2124,6891.0
2024-04-29 13:45:00,161.06,161.2,161.06,161.2,25986.0,157.1929,157.3295,157.1929,157.3295,25986.0
2024-04-29 13:50:00,161.19,161.29,161.18,161.27,21678.0,157.3198,157.4174,157.31,157.3978,21678.0
2024-04-29 13:55:00,161.27,161.27,161.18,161.22,16991.0,157.3978,157.3978,157.31,157.349,16991.0
2024-04-29 14:00:00,161.22,161.35,161.22,161.3,18987.0,157.349,157.4759,157.349,157.4271,18987.0
2024-04-29 14:05:00,161.29,161.38,161.27,161.28,36171.0,157.4174,157.5052,157.3978,157.4076,36171.0
2024-04-29 14:10:00,161.29,161.35,161.24,161.31,25939.0,157.4174,157.4759,157.3686,157.4369,25939.0
2024-04-29 14:15:00,161.32,161.35,161.3,161.34,15619.0,157.4466,157.4759,157.4271,157.4662,15619.0
2024-04-29 14:20:00,161.34,161.36,161.22,161.22,14997.0,157.4662,157.4857,157.349,157.349,14997.0
2024-04-29 14:25:00,161.22,161.31,161.22,161.27,22299.0,157.349,157.4369,157.349,157.3978,22299.0
2024-04-29 14:30:00,161.26,161.33,161.1,161.32,53713.0,157.3881,157.4564,157.2319,157.4466,53713.0
2024-04-29 14:35:00,161.33,161.35,161.25,161.32,15692.0,157.4564,157.4759,157.3783,157.4466,15692.0
2024-04-29 14:40:00,161.33,161.38,161.3,161.36,20127.0,157.4564,157.5052,157.4271,157.4857,20127.0
2024-04-29 14:45:00,161.37,161.38,161.27,161.29,17988.0,157.4954,157.5052,157.3978,157.4174,17988.0
2024-04-29 14:50:00,161.29,161.35,161.29,161.33,21116.0,157.4174,157.4759,157.4174,157.4564,21116.0
2024-04-29 14:55:00,161.33,161.46,161.32,161.41,30565.0,157.4564,157.5833,157.4466,157.5345,30565.0
2024-04-29 15:00:00,161.41,161.41,161.16,161.19,29720.0,157.5345,157.5345,157.2905,157.3198,29720.0
2024-04-29 15:05:00,161.18,161.19,161.05,161.1,22869.0,157.31,157.3198,157.1831,157.2319,22869.0
2024-04-29 15:10:00,161.11,161.22,161.08,161.2,26893.0,157.2417,157.349,157.2124,157.3295,26893.0
2024-04-29 15:15:00,161.21,161.26,161.19,161.24,18292.0,157.3393,157.3881,157.3198,157.3686,18292.0
2024-04-29 15:20:00,161.24,161.33,161.23,161.27,28577.0,157.3686,157.4564,157.3588,157.3978,28577.0
2024-04-29 15:25:00,161.27,161.3,161.22,161.28,17222.0,157.3978,157.4271,157.349,157.4076,17222.0
2024-04-29 15:30:00,161.28,161.34,161.24,161.33,23724.0,157.4076,157.4662,157.3686,157.4564,23724.0
2024-04-29 15:35:00,161.34,161.41,161.3,161.34,28405.0,157.4662,157.5345,157.4271,157.4662,28405.0
2024-04-29 15:40:00,161.33,161.49,161.29,161.47,43729.0,157.4564,157.6126,157.4174,157.593,43729.0
2024-04-29 15:45:00,161.48,161.48,161.3,161.32,69796.0,157.6028,157.6028,157.4271,157.4466,69796.0
2024-04-29 15:50:00,161.33,161.56,161.31,161.52,88183.0,157.4564,157.6809,157.4369,157.6418,88183.0
2024-04-29 15:55:00,161.51,161.7,161.46,161.7,301513.0,157.6321,157.8175,157.5833,157.8175,301513.0
2024-04-30 09:30:00,161.84,162.42,161.6,162.2,155652.0,157.9542,158.5202,157.7199,158.3055,155652.0
2024-04-30 09:35:00,162.28,162.3,161.87,161.94,25251.0,158.3836,158.4031,157.9834,158.0518,25251.0
2024-04-30 09:40:00,161.95,162.1,161.83,162.08,40609.0,158.0615,158.2079,157.9444,158.1884,40609.0
2024-04-30 09:45:00,162.08,162.25,162.01,162.08,48456.0,158.1884,158.3543,158.1201,158.1884,48456.0
2024-04-30 09:50:00,162.08,162.12,161.96,162.05,42750.0,158.1884,158.2274,158.0713,158.1591,42750.0
2024-04-30 09:55:00,162.06,162.15,161.99,162.05,38155.0,158.1689,158.2567,158.1006,158.1591,38155.0
2024-04-30 10:00:00,162.05,162.37,161.99,162.35,55327.0,158.1591,158.4714,158.1006,158.4519,55327.0
2024-04-30 10:05:00,162.35,162.54,162.32,162.47,87819.0,158.4519,158.6373,158.4226,158.569,87819.0
2024-04-30 10:10:00,162.47,162.48,162.27,162.28,46355.0,158.569,158.5788,158.3738,158.3836,46355.0
2024-04-30 10:15:00,162.28,162.5,162.25,162.38,43548.0,158.3836,158.5983,158.3543,158.4812,43548.0
2024-04-30 10:20:00,162.4,162.42,162.28,162.29,30676.0,158.5007,158.5202,158.3836,158.3933,30676.0
2024-04-30 10:25:00,162.28,162.29,162.02,162.02,25579.0,158.3836,158.3933,158.1298,158.1298,25579.0
2024-04-30 10:30:00,162.01,162.14,161.98,162.03,33976.0,158.1201,158.247,158.0908,158.1396,33976.0
2024-04-30 10:35:00,162.05,162.08,161.99,162.04,40737.0,158.1591,158.1884,158.1006,158.1494,40737.0
2024-04-30 10:40:00,162.05,162.18,162.05,162.05,20661.0,158.1591,158.286,158.1591,158.1591,20661.0
2024-04-30 10:45:00,162.06,162.27,162.04,162.15,26071.0,158.1689,158.3738,158.1494,158.2567,26071.0
2024-04-30 10:50:00,162.15,162.46,162.15,162.46,29491.0,158.2567,158.5593,158.2567,158.5593,29491.0
2024-04-30 10:55:00,162.46,162.55,162.4,162.49,29352.0,158.5593,158.6471,158.5007,158.5885,29352.0
2024-04-30 11:00:00,162.48,162.48,162.26,162.32,20921.0,158.5788,158.5788,158.3641,158.4226,20921.0
2024-04-30 11:05:00,162.31,162.32,162.12,162.13,39350.0,158.4129,158.4226,158.2274,158.2372,39350.0
2024-04-30 11:10:00,162.12,162.17,162.08,162.13,27761.0,158.2274,158.2762,158.1884,158.2372,27761.0
2024-04-30 11:15:00,162.12,162.34,162.06,162.17,28891.0,158.2274,158.4421,158.1689,158.2762,28891.0
2024-04-30 11:20:00,162.18,162.21,162.14,162.16,24701.0,158.286,158.3153,158.247,158.2665,24701.0
2024-04-30 11:25:00,162.16,162.27,162.15,162.2,31291.0,158.2665,158.3738,158.2567,158.3055,31291.0
2024-04-30 11:30:00,162.2,162.36,162.15,162.35,28703.0,158.3055,158.4617,158.2567,158.4519,28703.0
2024-04-30 11:35:00,162.36,162.36,162.22,162.24,28891.0,158.4617,158.4617,158.325,158.3445,28891.0
2024-04-30 11:40:00,162.24,162.37,162.24,162.35,28940.0,158.3445,158.4714,158.3445,158.4519,28940.0
2024-04-30 11:45:00,162.34,162.57,162.34,162.56,45789.0,158.4421,158.6666,158.4421,158.6569,45789.0
2024-04-30 11:50:00,162.55,162.62,162.48,162.48,31012.0,158.6471,158.7154,158.5788,158.5788,31012.0
2024-04-30 11:55:00,162.48,162.58,162.46,162.56,19946.0,158.5788,158.6764,158.5593,158.6569,19946.0
2024-04-30 12:00:00,162.56,162.61,162.5,162.53,28168.0,158.6569,158.7057,158.5983,158.6276,28168.0
2024-04-30 12:05:00,162.54,162.78,162.5,162.74,58413.0,158.6373,158.8716,158.5983,158.8325,58413.0
2024-04-30 12:10:00,162.73,162.75,162.64,162.73,40643.0,158.8228,158.8423,158.7349,158.8228,40643.0
2024-04-30 12:15:00,162.72,162.79,162.71,162.74,46578.0,158.813,158.8813,158.8033,158.8325,46578.0
2024-04-30 12:20:00,162.74,162.94,162.73,162.75,273739.0,158.8325,159.0277,158.8228,158.8423,273739.0
2024-04-30 12:25:00,162.75,162.8,162.57,162.6,46150.0,158.8423,158.8911,158.6666,158.6959,46150.0
2024-04-30 12:30:00,162.61,162.66,162.24,162.3,31303.0,158.7057,158.7545,158.3445,158.4031,31303.0
2024-04-30 12:35:00,162.3,162.41,162.29,162.39,30980.0,158.4031,158.5105,158.3933,158.4909,30980.0
2024-04-30 12:40:00,162.39,162.46,162.35,162.42,23190.0,158.4909,158.5593,158.4519,158.5202,23190.0
2024-04-30 12:45:00,162.41,162.46,162.32,162.41,55391.0,158.5105,158.5593,158.4226,158.5105,55391.0
2024-04-30 12:50:00,162.43,162.51,162.38,162.45,31310.0,158.53,158.6081,158.4812,158.5495,31310.0
2024-04-30 12:55:00,162.45,162.51,162.39,162.44,20149.0,158.5495,158.6081,158.4909,158.5397,20149.0
2024-04-30 13:00:00,162.43,162.43,162.26,162.4,33426.0,158.53,158.53,158.3641,158.5007,33426.0
2024-04-30 13:05:00,162.38,162.54,162.37,162.54,19075.0,158.4812,158.6373,158.4714,158.6373,19075.0
2024-04-30 13:10:00,162.53,162.57,162.48,162.55,29486.0,158.6276,158.6666,158.5788,158.6471,29486.0
2024-04-30 13:15:00,162.56,162.69,162.49,162.67,17116.0,158.6569,158.7837,158.5885,158.7642,17116.0
2024-04-30 13:20:00,162.69,162.75,162.65,162.66,27419.0,158.7837,158.8423,158.7447,158.7545,27419.0
2024-04-30 13:25:00,162.66,162.74,162.65,162.66,17978.0,158.7545,158.8325,158.7447,158.7545,17978.0
2024-04-30 13:30:00,162.67,162.73,162.66,162.69,26279.0,158.7642,158.8228,158.7545,158.7837,26279.0
2024-04-30 13:35:00,162.68,162.72,162.62,162.7,17339.0,158.774,158.813,158.7154,158.7935,17339.0
2024-04-30 13:40:00,162.7,162.78,162.7,162.75,16915.0,158.7935,158.8716,158.7935,158.8423,16915.0
2024-04-30 13:45:00,162.74,162.9,162.74,162.89,28706.0,158.8325,158.9887,158.8325,158.9789,28706.0
2024-04-30 13:50:00,162.89,162.91,162.85,162.9,22649.0,158.9789,158.9985,158.9399,158.9887,22649.0
2024-04-30 13:55:00,162.89,162.98,162.85,162.97,20112.0,158.9789,159.0668,158.9399,159.057,20112.0
2024-04-30 14:00:00,162.97,163.07,162.84,162.85,61775.0,159.057,159.1546,158.9301,158.9399,61775.0
2024-04-30 14:05:00,162.85,162.85,162.62,162.62,61716.0,158.9399,158.9399,158.7154,158.7154,61716.0
2024-04-30 14:10:00,162.63,162.73,162.6,162.69,22354.0,158.7252,158.8228,158.6959,158.7837,22354.0
2024-04-30 14:15:00,162.69,162.73,162.69,162.72,26112.0,158.7837,158.8228,158.7837,158.813,26112.0
2024-04-30 14:20:00,162.72,162.75,162.61,162.66,27418.0,158.813,158.8423,158.7057,158.7545,27418.0
2024-04-30 14:25:00,162.66,162.68,162.59,162.67,25056.0,158.7545,158.774,158.6861,158.7642,25056.0
2024-04-30 14:30:00,162.69,162.79,162.67,162.79,20816.0,158.7837,158.8813,158.7642,158.8813,20816.0
2024-04-30 14:35:00,162.78,162.79,162.69,162.7,24113.0,158.8716,158.8813,158.7837,158.7935,24113.0
2024-04-30 14:40:00,162.7,162.7,162.54,162.66,24160.0,158.7935,158.7935,158.6373,158.7545,24160.0
2024-04-30 14:45:00,162.66,162.7,162.62,162.64,28439.0,158.7545,158.7935,158.7154,158.7349,28439.0
2024-04-30 14:50:00,162.63,162.64,162.53,162.56,22161.0,158.7252,158.7349,158.6276,158.6569,22161.0
2024-04-30 14:55:00,162.55,162.69,162.55,162.69,23129.0,158.6471,158.7837,158.6471,158.7837,23129.0
2024-04-30 15:00:00,162.69,162.73,162.64,162.69,22547.0,158.7837,158.8228,158.7349,158.7837,22547.0
2024-04-30 15:05:00,162.69,162.75,162.67,162.75,22179.0,158.7837,158.8423,158.7642,158.8423,22179.0
2024-04-30 15:10:00,162.75,162.84,162.74,162.83,35801.0,158.8423,158.9301,158.8325,158.9204,35801.0
2024-04-30 15:15:00,162.83,162.84,162.68,162.68,35120.0,158.9204,158.9301,158.774,158.774,35120.0
2024-04-30 15:20:00,162.69,162.78,162.68,162.75,51615.0,158.7837,158.8716,158.774,158.8423,51615.0
2024-04-30 15:25:00,162.74,162.83,162.68,162.75,66217.0,158.8325,158.9204,158.774,158.8423,66217.0
2024-04-30 15:30:00,162.76,162.78,162.55,162.61,52635.0,158.8521,158.8716,158.6471,158.7057,52635.0
2024-04-30 15:35:00,162.63,162.64,162.58,162.63,60193.0,158.7252,158.7349,158.6764,158.7252,60193.0
2024-04-30 15:40:00,162.64,162.83,162.62,162.74,32166.0,158.7349,158.9204,158.7154,158.8325,32166.0
2024-04-30 15:45:00,162.74,162.86,162.7,162.75,39890.0,158.8325,158.9497,158.7935,158.8423,39890.0
2024-04-30 15:50:00,162.74,163.19,162.73,163.12,177326.0,158.8325,159.2717,158.8228,159.2034,177326.0
2024-04-30 15:55:00,163.12,163.35,163.01,163.21,472756.0,159.2034,159.4279,159.0961,159.2913,472756.0
2024-05-01 09:30:00,163.28,164.24,163.0,163.67,314071.0,159.3596,160.2965,159.0863,159.7402,314071.0
2024-05-01 09:35:00,163.53,163.67,162.65,162.68,38015.0,159.6036,159.7402,158.7447,158.774,38015.0
2024-05-01 09:40:00,162.64,162.74,162.33,162.52,86058.0,158.7349,158.8325,158.4324,158.6178,86058.0
2024-05-01 09:45:00,162.52,162.75,162.22,162.71,85773.0,158.6178,158.8423,158.325,158.8033,85773.0
2024-05-01 09:50:00,162.72,162.79,162.3,162.39,35997.0,158.813,158.8813,158.4031,158.4909,35997.0
2024-05-01 09:55:00,162.39,162.7,162.37,162.7,33402.0,158.4909,158.7935,158.4714,158.7935,33402.0
2024-05-01 10:00:00,162.7,162.9,162.67,162.85,45970.0,158.7935,158.9887,158.7642,158.9399,45970.0
2024-05-01 10:05:00,162.85,162.97,162.56,162.87,40748.0,158.9399,159.057,158.6569,158.9594,40748.0
2024-05-01 10:10:00,162.87,163.07,162.82,162.84,52194.0,158.9594,159.1546,158.9106,158.9301,52194.0
2024-05-01 10:15:00,162.86,162.89,162.39,162.39,33330.0,158.9497,158.9789,158.4909,158.4909,33330.0
2024-05-01 10:20:00,162.44,162.72,162.4,162.65,31265.0,158.5397,158.813,158.5007,158.7447,31265.0
2024-05-01 10:25:00,162.64,162.89,162.63,162.84,26154.0,158.7349,158.9789,158.7252,158.9301,26154.0
2024-05-01 10:30:00,162.84,162.95,162.79,162.82,22987.0,158.9301,159.0375,158.8813,158.9106,22987.0
2024-05-01 10:35:00,162.8,162.86,162.65,162.67,38030.0,158.8911,158.9497,158.7447,158.7642,38030.0
2024-05-01 10:40:00,162.66,162.71,162.57,162.61,18835.0,158.7545,158.8033,158.6666,158.7057,18835.0
2024-05-01 10:45:00,162.64,162.79,162.58,162.63,22760.0,158.7349,158.8813,158.6764,158.7252,22760.0
2024-05-01 10:50:00,162.64,163.11,162.62,162.99,38182.0,158.7349,159.1937,158.7154,159.0765,38182.0
2024-05-01 10:55:00,162.99,163.1,162.92,163.05,29630.0,159.0765,159.1839,159.0082,159.1351,29630.0
2024-05-01 11:00:00,163.04,163.23,163.0,163.18,31352.0,159.1253,159.3108,159.0863,159.262,31352.0
2024-05-01 11:05:00,163.19,163.22,163.12,163.18,39342.0,159.2717,159.301,159.2034,159.262,39342.0
2024-05-01 11:10:00,163.2,163.21,163.09,163.18,44073.0,159.2815,159.2913,159.1741,159.262,44073.0
2024-05-01 11:15:00,163.19,163.19,162.99,163.0,54839.0,159.2717,159.2717,159.0765,159.0863,54839.0
2024-05-01 11:20:00,162.99,163.12,162.94,163.11,48959.0,159.0765,159.2034,159.0277,159.1937,48959.0
2024-05-01 11:25:00,163.1,163.42,163.09,163.39,260881.0,159.1839,159.4962,159.1741,159.4669,260881.0
2024-05-01 11:30:00,163.4,163.53,163.3,163.42,102624.0,159.4767,159.6036,159.3791,159.4962,102624.0
2024-05-01 11:35:00,163.42,163.48,163.34,163.48,26417.0,159.4962,159.5548,159.4181,159.5548,26417.0
2024-05-01 11:40:00,163.46,163.5,163.4,163.5,20320.0,159.5353,159.5743,159.4767,159.5743,20320.0
2024-05-01 11:45:00,163.5,163.54,163.43,163.48,38329.0,159.5743,159.6133,159.506,159.5548,38329.0
2024-05-01 11:50:00,163.48,163.51,163.28,163.34,80225.0,159.5548,159.5841,159.3596,159.4181,80225.0
2024-05-01 11:55:00,163.34,163.36,163.19,163.2,71547.0,159.4181,159.4377,159.2717,159.2815,71547.0
2024-05-01 12:00:00,163.22,163.44,163.16,163.31,105898.0,159.301,159.5157,159.2425,159.3889,105898.0
2024-05-01 12:05:00,163.31,163.45,163.3,163.4,16947.0,159.3889,159.5255,159.3791,159.4767,16947.0
2024-05-01 12:10:00,163.37,163.47,163.33,163.39,18194.0,159.4474,159.545,159.4084,159.4669,18194.0
2024-05-01 12:15:00,163.38,163.47,163.26,163.45,19360.0,159.4572,159.545,159.3401,159.5255,19360.0
2024-05-01 12:20:00,163.45,163.51,163.43,163.47,21374.0,159.5255,159.5841,159.506,159.545,21374.0
2024-05-01 12:25:00,163.47,163.58,163.46,163.54,50808.0,159.545,159.6524,159.5353,159.6133,50808.0
2024-05-01 12:30:00,163.53,163.65,163.53,163.55,23210.0,159.6036,159.7207,159.6036,159.6231,23210.0
2024-05-01 12:35:00,163.55,163.55,163.3,163.3,17952.0,159.6231,159.6231,159.3791,159.3791,17952.0
2024-05-01 12:40:00,163.29,163.42,163.29,163.4,9121.0,159.3693,159.4962,159.3693,159.4767,9121.0
2024-05-01 12:45:00,163.39,163.46,163.38,163.43,13861.0,159.4669,159.5353,159.4572,159.506,13861.0
2024-05-01 12:50:00,163.43,163.45,163.31,163.37,24781.0,159.506,159.5255,159.3889,159.4474,24781.0
2024-05-01 12:55:00,163.36,163.39,163.25,163.39,17482.0,159.4377,159.4669,159.3303,159.4669,17482.0
2024-05-01 13:00:00,163.38,163.45,163.29,163.3,18489.0,159.4572,159.5255,159.3693,159.3791,18489.0
2024-05-01 13:05:00,163.28,163.44,163.28,163.42,18004.0,159.3596,159.5157,159.3596,159.4962,18004.0
2024-05-01 13:10:00,163.4,163.47,163.39,163.43,21757.0,159.4767,159.545,159.4669,159.506,21757.0
2024-05-01 13:15:00,163.43,163.56,163.41,163.51,40522.0,159.506,159.6329,159.4865,159.5841,40522.0
2024-05-01 13:20:00,163.51,163.51,163.4,163.41,19827.0,159.5841,159.5841,159.4767,159.4865,19827.0
2024-05-01 13:25:00,163.4,163.54,163.4,163.49,19781.0,159.4767,159.6133,159.4767,159.5645,19781.0
2024-05-01 13:30:00,163.48,163.63,163.48,163.6,31013.0,159.5548,159.7012,159.5548,159.6719,31013.0
2024-05-01 13:35:00,163.61,163.68,163.58,163.61,22560.0,159.6817,159.75,159.6524,159.6817,22560.0
2024-05-01 13:40:00,163.6,163.63,163.52,163.56,28988.0,159.6719,159.7012,159.5938,159.6329,28988.0
2024-05-01 13:45:00,163.54,163.54,163.42,163.49,37318.0,159.6133,159.6133,159.4962,159.5645,37318.0
2024-05-01 13:50:00,163.48,163.64,163.47,163.47,41474.0,159.5548,159.7109,159.545,159.545,41474.0
2024-05-01 13:55:00,163.49,163.67,163.43,163.64,23033.0,159.5645,159.7402,159.506,159.7109,23033.0
2024-05-01 14:00:00,163.66,163.78,163.35,163.36,25118.0,159.7305,159.8476,159.4279,159.4377,25118.0
2024-05-01 14:05:00,163.36,163.39,163.23,163.31,26430.0,159.4377,159.4669,159.3108,159.3889,26430.0
2024-05-01 14:10:00,163.3,163.5,163.3,163.44,21244.0,159.3791,159.5743,159.3791,159.5157,21244.0
2024-05-01 14:15:00,163.43,163.62,163.41,163.53,22334.0,159.506,159.6914,159.4865,159.6036,22334.0
2024-05-01 14:20:00,163.52,163.58,163.4,163.47,33808.0,159.5938,159.6524,159.4767,159.545,33808.0
2024-05-01 14:25:00,163.47,163.54,163.43,163.52,16999.0,159.545,159.6133,159.506,159.5938,16999.0
2024-05-01 14:30:00,163.53,163.66,163.49,163.64,33254.0,159.6036,159.7305,159.5645,159.7109,33254.0
2024-05-01 14:35:00,163.63,163.75,163.5,163.56,31716.0,159.7012,159.8183,159.5743,159.6329,31716.0
2024-05-01 14:40:00,163.56,163.73,163.46,163.6,30808.0,159.6329,159.7988,159.5353,159.6719,30808.0
2024-05-01 14:45:00,163.58,163.79,163.55,163.73,35659.0,159.6524,159.8573,159.6231,159.7988,35659.0
2024-05-01 14:50:00,163.72,163.87,163.71,163.75,40366.0,159.789,159.9354,159.7793,159.8183,40366.0
2024-05-01 14:55:00,163.72,163.72,163.49,163.6,36128.0,159.789,159.789,159.5645,159.6719,36128.0
2024-05-01 15:00:00,163.61,163.62,163.38,163.44,52917.0,159.6817,159.6914,159.4572,159.5157,52917.0
2024-05-01 15:05:00,163.45,163.6,163.42,163.51,33491.0,159.5255,159.6719,159.4962,159.5841,33491.0
2024-05-01 15:10:00,163.5,163.58,163.43,163.43,37321.0,159.5743,159.6524,159.506,159.506,37321.0
2024-05-01 15:15:00,163.42,163.47,163.33,163.42,39878.0,159.4962,159.545,159.4084,159.4962,39878.0
2024-05-01 15:20:00,163.42,163.59,163.39,163.59,101143.0,159.4962,159.6621,159.4669,159.6621,101143.0
2024-05-01 15:25:00,163.58,163.76,163.57,163.76,60834.0,159.6524,159.8281,159.6426,159.8281,60834.0
2024-05-01 15:30:00,163.76,163.81,163.62,163.68,93769.0,159.8281,159.8769,159.6914,159.75,93769.0
2024-05-01 15:35:00,163.67,163.71,163.39,163.47,83424.0,159.7402,159.7793,159.4669,159.545,83424.0
2024-05-01 15:40:00,163.47,163.73,163.46,163.73,58717.0,159.545,159.7988,159.5353,159.7988,58717.0
2024-05-01 15:45:00,163.72,163.93,163.61,163.8,99455.0,159.789,159.994,159.6817,159.8671,99455.0
2024-05-01 15:50:00,163.79,163.85,163.53,163.53,140862.0,159.8573,159.9159,159.6036,159.6036,140862.0
2024-05-01 15:55:00,163.53,163.6,163.38,163.39,356658.0,159.6036,159.6719,159.4572,159.4669,356658.0
2024-05-02 09:30:00,163.54,163.88,162.68,162.74,209829.0,159.6133,159.9452,158.774,158.8325,209829.0
2024-05-02 09:35:00,162.77,163.29,162.64,163.28,37064.0,158.8618,159.3693,158.7349,159.3596,37064.0
2024-05-02 09:40:00,163.26,163.65,163.21,163.65,111442.0,159.3401,159.7207,159.2913,159.7207,111442.0
2024-05-02 09:45:00,163.69,163.86,163.49,163.71,40367.0,159.7597,159.9257,159.5645,159.7793,40367.0
2024-05-02 09:50:00,163.69,163.7,163.25,163.26,67927.0,159.7597,159.7695,159.3303,159.3401,67927.0
2024-05-02 09:55:00,163.24,163.32,163.17,163.28,23939.0,159.3205,159.3986,159.2522,159.3596,23939.0
2024-05-02 10:00:00,163.27,163.59,163.04,163.4,53293.0,159.3498,159.6621,159.1253,159.4767,53293.0
2024-05-02 10:05:00,163.4,163.62,163.32,163.53,50092.0,159.4767,159.6914,159.3986,159.6036,50092.0
2024-05-02 10:10:00,163.48,163.76,163.46,163.67,27626.0,159.5548,159.8281,159.5353,159.7402,27626.0
2024-05-02 10:15:00,163.69,163.83,163.63,163.82,31926.0,159.7597,159.8964,159.7012,159.8866,31926.0
2024-05-02 10:20:00,163.81,164.13,163.8,164.04,72670.0,159.8769,160.1892,159.8671,160.1013,72670.0
2024-05-02 10:25:00,164.02,164.05,163.77,163.81,32894.0,160.0818,160.1111,159.8378,159.8769,32894.0
2024-05-02 10:30:00,163.82,164.08,163.77,163.92,30766.0,159.8866,160.1404,159.8378,159.9842,30766.0
2024-05-02 10:35:00,163.92,163.93,163.64,163.69,45096.0,159.9842,159.994,159.7109,159.7597,45096.0
2024-05-02 10:40:00,163.68,163.7,163.47,163.51,46981.0,159.75,159.7695,159.545,159.5841,46981.0
2024-05-02 10:45:00,163.5,163.75,163.46,163.71,33390.0,159.5743,159.8183,159.5353,159.7793,33390.0
2024-05-02 10:50:00,163.71,163.8,163.65,163.76,24790.0,159.7793,159.8671,159.7207,159.8281,24790.0
2024-05-02 10:55:00,163.75,163.82,163.57,163.58,41379.0,159.8183,159.8866,159.6426,159.6524,41379.0
2024-05-02 11:00:00,163.56,163.9,163.51,163.84,49113.0,159.6329,159.9647,159.5841,159.9061,49113.0
2024-05-02 11:05:00,163.86,164.1,163.82,164.07,46792.0,159.9257,160.1599,159.8866,160.1306,46792.0
2024-05-02 11:10:00,164.06,164.18,163.96,163.99,61342.0,160.1209,160.238,160.0233,160.0525,61342.0
2024-05-02 11:15:00,164.01,164.11,163.94,164.04,35921.0,160.0721,160.1697,160.0037,160.1013,35921.0
2024-05-02 11:20:00,164.03,164.11,163.99,163.99,25642.0,160.0916,160.1697,160.0525,160.0525,25642.0
2024-05-02 11:25:00,163.98,163.98,163.73,163.76,34266.0,160.0428,160.0428,159.7988,159.8281,34266.0
2024-05-02 11:30:00,163.77,163.83,163.63,163.77,25469.0,159.8378,159.8964,159.7012,159.8378,25469.0
2024-05-02 11:35:00,163.79,163.88,163.75,163.83,17203.0,159.8573,159.9452,159.8183,159.8964,17203.0
2024-05-02 11:40:00,163.84,163.92,163.83,163.9,16158.0,159.9061,159.9842,159.8964,159.9647,16158.0
2024-05-02 11:45:00,163.92,163.98,163.88,163.91,47301.0,159.9842,160.0428,159.9452,159.9745,47301.0
2024-05-02 11:50:00,163.93,164.0,163.87,163.94,25301.0,159.994,160.0623,159.9354,160.0037,25301.0
2024-05-02 11:55:00,163.92,163.97,163.88,163.95,16382.0,159.9842,160.033,159.9452,160.0135,16382.0
2024-05-02 12:00:00,163.95,164.03,163.86,164.0,22022.0,160.0135,160.0916,159.9257,160.0623,22022.0
2024-05-02 12:05:00,163.99,164.01,163.87,163.93,16168.0,160.0525,160.0721,159.9354,159.994,16168.0
2024-05-02 12:10:00,163.95,163.95,163.82,163.88,13611.0,160.0135,160.0135,159.8866,159.9452,13611.0
2024-05-02 12:15:00,163.88,163.9,163.77,163.85,25669.0,159.9452,159.9647,159.8378,159.9159,25669.0
2024-05-02 12:20:00,163.84,163.94,163.82,163.93,14307.0,159.9061,160.0037,159.8866,159.994,14307.0
2024-05-02 12:25:00,163.93,163.98,163.84,163.91,19739.0,159.994,160.0428,159.9061,159.9745,19739.0
2024-05-02 12:30:00,163.9,163.92,163.8,163.8,21838.0,159.9647,159.9842,159.8671,159.8671,21838.0
2024-05-02 12:35:00,163.78,164.0,163.78,163.99,22811.0,159.8476,160.0623,159.8476,160.0525,22811.0
2024-05-02 12:40:00,163.99,164.15,163.97,164.11,14458.0,160.0525,160.2087,160.033,160.1697,14458.0
2024-05-02 12:45:00,164.11,164.15,163.97,163.99,13588.0,160.1697,160.2087,160.033,160.0525,13588.0
2024-05-02 12:50:00,164.0,164.09,163.86,163.87,21312.0,160.0623,160.1501,159.9257,159.9354,21312.0
2024-05-02 12:55:00,163.87,163.97,163.82,163.94,21867.0,159.9354,160.033,159.8866,160.0037,21867.0
2024-05-02 13:00:00,163.96,164.0,163.91,163.93,47216.0,160.0233,160.0623,159.9745,159.994,47216.0
2024-05-02 13:05:00,163.93,164.27,163.93,164.21,49485.0,159.994,160.3258,159.994,160.2672,49485.0
2024-05-02 13:10:00,164.19,164.41,164.17,164.34,35448.0,160.2477,160.4624,160.2282,160.3941,35448.0
2024-05-02 13:15:00,164.3,164.36,164.18,164.18,18241.0,160.3551,160.4136,160.238,160.238,18241.0
2024-05-02 13:20:00,164.19,164.24,164.13,164.18,13760.0,160.2477,160.2965,160.1892,160.238,13760.0
2024-05-02 13:25:00,164.17,164.3,164.1,164.3,23736.0,160.2282,160.3551,160.1599,160.3551,23736.0
2024-05-02 13:30:00,164.31,164.38,164.26,164.27,17523.0,160.3648,160.4332,160.316,160.3258,17523.0
2024-05-02 13:35:00,164.27,164.3,164.2,164.3,17397.0,160.3258,160.3551,160.2575,160.3551,17397.0
2024-05-02 13:40:00,164.29,164.35,164.26,164.29,20363.0,160.3453,160.4039,160.316,160.3453,20363.0
2024-05-02 13:45:00,164.3,164.38,164.24,164.28,24029.0,160.3551,160.4332,160.2965,160.3356,24029.0
2024-05-02 13:50:00,164.29,164.4,164.27,164.36,18816.0,160.3453,160.4527,160.3258,160.4136,18816.0
2024-05-02 13:55:00,164.37,164.41,164.35,164.38,10657.0,160.4234,160.4624,160.4039,160.4332,10657.0
2024-05-02 14:00:00,164.38,164.41,164.3,164.4,15333.0,160.4332,160.4624,160.3551,160.4527,15333.0
2024-05-02 14:05:00,164.39,164.48,164.37,164.43,19361.0,160.4429,160.5308,160.4234,160.482,19361.0
2024-05-02 14:10:00,164.45,164.49,164.4,164.48,25615.0,160.5015,160.5405,160.4527,160.5308,25615.0
2024-05-02 14:15:00,164.46,164.46,164.31,164.37,18094.0,160.5112,160.5112,160.3648,160.4234,18094.0
2024-05-02 14:20:00,164.37,164.38,164.26,164.28,19074.0,160.4234,160.4332,160.316,160.3356,19074.0
2024-05-02 14:25:00,164.28,164.34,164.26,164.29,24740.0,160.3356,160.3941,160.316,160.3453,24740.0
2024-05-02 14:30:00,164.27,164.4,164.25,164.38,25311.0,160.3258,160.4527,160.3063,160.4332,25311.0
2024-05-02 14:35:00,164.36,164.42,164.35,164.37,16861.0,160.4136,160.4722,160.4039,160.4234,16861.0
2024-05-02 14:40:00,164.35,164.4,164.3,164.3,14379.0,160.4039,160.4527,160.3551,160.3551,14379.0
2024-05-02 14:45:00,164.3,164.38,164.27,164.32,14102.0,160.3551,160.4332,160.3258,160.3746,14102.0
2024-05-02 14:50:00,164.31,164.41,164.3,164.34,19316.0,160.3648,160.4624,160.3551,160.3941,19316.0
2024-05-02 14:55:00,164.35,164.43,164.35,164.35,19758.0,160.4039,160.482,160.4039,160.4039,19758.0
2024-05-02 15:00:00,164.33,164.35,164.18,164.23,26399.0,160.3844,160.4039,160.238,160.2868,26399.0
2024-05-02 15:05:00,164.24,164.27,164.19,164.2,25183.0,160.2965,160.3258,160.2477,160.2575,25183.0
2024-05-02 15:10:00,164.18,164.3,164.15,164.2,32860.0,160.238,160.3551,160.2087,160.2575,32860.0
2024-05-02 15:15:00,164.2,164.24,164.07,164.08,22508.0,160.2575,160.2965,160.1306,160.1404,22508.0
2024-05-02 15:20:00,164.07,164.18,164.06,164.15,25690.0,160.1306,160.238,160.1209,160.2087,25690.0
2024-05-02 15:25:00,164.14,164.14,163.97,163.98,26804.0,160.1989,160.1989,160.033,160.0428,26804.0
2024-05-02 15:30:00,163.98,164.01,163.89,163.89,28540.0,160.0428,160.0721,159.9549,159.9549,28540.0
2024-05-02 15:35:00,163.88,163.95,163.83,163.88,28910.0,159.9452,160.0135,159.8964,159.9452,28910.0
2024-05-02 15:40:00,163.89,163.94,163.81,163.84,39944.0,159.9549,160.0037,159.8769,159.9061,39944.0
2024-05-02 15:45:00,163.84,163.95,163.82,163.91,34504.0,159.9061,160.0135,159.8866,159.9745,34504.0
2024-05-02 15:50:00,163.9,164.0,163.83,163.84,73080.0,159.9647,160.0623,159.8964,159.9061,73080.0
2024-05-02 15:55:00,163.85,163.93,163.59,163.86,329427.0,159.9159,159.994,159.6621,159.9257,329427.0
2024-05-03 09:30:00,163.54,163.63,162.77,162.87,175257.0,159.6133,159.7012,158.8618,158.9594,175257.0
2024-05-03 09:35:00,162.87,163.66,162.65,163.56,60619.0,158.9594,159.7305,158.7447,159.6329,60619.0
2024-05-03 09:40:00,163.58,163.89,163.57,163.65,54173.0,159.6524,159.9549,159.6426,159.7207,54173.0
2024-05-03 09:45:00,163.63,163.65,163.4,163.43,46736.0,159.7012,159.7207,159.4767,159.506,46736.0
2024-05-03 09:50:00,163.45,163.49,163.07,163.28,75411.0,159.5255,159.5645,159.1546,159.3596,75411.0
2024-05-03 09:55:00,163.28,163.3,162.98,163.2,73221.0,159.3596,159.3791,159.0668,159.2815,73221.0
2024-05-03 10:00:00,163.21,163.32,162.9,162.98,70973.0,159.2913,159.3986,158.9887,159.0668,70973.0
2024-05-03 10:05:00,162.97,162.97,162.76,162.77,32623.0,159.057,159.057,158.8521,158.8618,32623.0
2024-05-03 10:10:00,162.75,162.83,162.46,162.64,39025.0,158.8423,158.9204,158.5593,158.7349,39025.0
2024-05-03 10:15:00,162.64,162.67,162.5,162.57,39054.0,158.7349,158.7642,158.5983,158.6666,39054.0
2024-05-03 10:20:00,162.57,162.59,162.34,162.5,57516.0,158.6666,158.6861,158.4421,158.5983,57516.0
2024-05-03 10:25:00,162.5,162.58,162.3,162.41,51031.0,158.5983,158.6764,158.4031,158.5105,51031.0
2024-05-03 10:30:00,162.43,162.55,162.41,162.48,34522.0,158.53,158.6471,158.5105,158.5788,34522.0
2024-05-03 10:35:00,162.49,162.5,162.29,162.29,36187.0,158.5885,158.5983,158.3933,158.3933,36187.0
2024-05-03 10:40:00,162.31,162.37,162.16,162.37,51826.0,158.4129,158.4714,158.2665,158.4714,51826.0
2024-05-03 10:45:00,162.37,162.47,162.21,162.46,41044.0,158.4714,158.569,158.3153,158.5593,41044.0
2024-05-03 10:50:00,162.47,162.62,162.41,162.41,61779.0,158.569,158.7154,158.5105,158.5105,61779.0
2024-05-03 10:55:00,162.41,162.83,162.4,162.73,35625.0,158.5105,158.9204,158.5007,158.8228,35625.0
2024-05-03 11:00:00,162.71,162.75,162.6,162.74,26843.0,158.8033,158.8423,158.6959,158.8325,26843.0
2024-05-03 11:05:00,162.73,162.77,162.59,162.73,31775.0,158.8228,158.8618,158.6861,158.8228,31775.0
2024-05-03 11:10:00,162.74,162.78,162.61,162.77,28783.0,158.8325,158.8716,158.7057,158.8618,28783.0
2024-05-03 11:15:00,162.76,162.82,162.6,162.76,43894.0,158.8521,158.9106,158.6959,158.8521,43894.0
2024-05-03 11:20:00,162.77,162.95,162.75,162.9,33674.0,158.8618,159.0375,158.8423,158.9887,33674.0
2024-05-03 11:25:00,162.91,163.01,162.79,163.01,40061.0,158.9985,159.0961,158.8813,159.0961,40061.0
2024-05-03 11:30:00,163.0,163.17,163.0,163.15,18433.0,159.0863,159.2522,159.0863,159.2327,18433.0
2024-05-03 11:35:00,163.17,163.29,163.16,163.23,19409.0,159.2522,159.3693,159.2425,159.3108,19409.0
2024-05-03 11:40:00,163.25,163.51,163.25,163.34,26928.0,159.3303,159.5841,159.3303,159.4181,26928.0
2024-05-03 11:45:00,163.35,163.5,163.34,163.43,49575.0,159.4279,159.5743,159.4181,159.506,49575.0
2024-05-03 11:50:00,163.41,163.41,163.28,163.36,37340.0,159.4865,159.4865,159.3596,159.4377,37340.0
2024-05-03 11:55:00,163.36,163.48,163.35,163.36,30849.0,159.4377,159.5548,159.4279,159.4377,30849.0
2024-05-03 12:00:00,163.37,163.64,163.37,163.62,17498.0,159.4474,159.7109,159.4474,159.6914,17498.0
2024-05-03 12:05:00,163.63,163.67,163.52,163.61,28973.0,159.7012,159.7402,159.5938,159.6817,28973.0
2024-05-03 12:10:00,163.61,163.68,163.59,163.67,17943.0,159.6817,159.75,159.6621,159.7402,17943.0
2024-05-03 12:15:00,163.68,163.7,163.66,163.67,13533.0,159.75,159.7695,159.7305,159.7402,13533.0
2024-05-03 12:20:00,163.67,163.7,163.6,163.63,19600.0,159.7402,159.7695,159.6719,159.7012,19600.0
2024-05-03 12:25:00,163.63,163.76,163.63,163.75,17263.0,159.7012,159.8281,159.7012,159.8183,17263.0
2024-05-03 12:30:00,163.75,163.77,163.62,163.76,16710.0,159.8183,159.8378,159.6914,159.8281,16710.0
2024-05-03 12:35:00,163.77,163.88,163.75,163.85,18781.0,159.8378,159.9452,159.8183,159.9159,18781.0
2024-05-03 12:40:00,163.85,163.91,163.8,163.84,20421.0,159.9159,159.9745,159.8671,159.9061,20421.0
2024-05-03 12:45:00,163.85,163.95,163.84,163.93,17731.0,159.9159,160.0135,159.9061,159.994,17731.0
2024-05-03 12:50:00,163.94,163.95,163.84,163.85,21727.0,160.0037,160.0135,159.9061,159.9159,21727.0
2024-05-03 12:55:00,163.84,163.94,163.84,163.94,14341.0,159.9061,160.0037,159.9061,160.0037,14341.0
2024-05-03 13:00:00,163.95,163.96,163.86,163.95,17910.0,160.0135,160.0233,159.9257,160.0135,17910.0
2024-05-03 13:05:00,163.94,163.98,163.86,163.87,19765.0,160.0037,160.0428,159.9257,159.9354,19765.0
2024-05-03 13:10:00,163.88,163.98,163.79,163.98,17938.0,159.9452,160.0428,159.8573,160.0428,17938.0
2024-05-03 13:15:00,163.98,164.14,163.96,164.0,34286.0,160.0428,160.1989,160.0233,160.0623,34286.0
2024-05-03 13:20:00,163.98,164.01,163.88,163.99,18992.0,160.0428,160.0721,159.9452,160.0525,18992.0
2024-05-03 13:25:00,163.98,164.1,163.95,164.09,15026.0,160.0428,160.1599,160.0135,160.1501,15026.0
2024-05-03 13:30:00,164.11,164.13,163.97,164.06,20293.0,160.1697,160.1892,160.033,160.1209,20293.0
2024-05-03 13:35:00,164.05,164.2,164.03,164.19,22467.0,160.1111,160.2575,160.0916,160.2477,22467.0
2024-05-03 13:40:00,164.19,164.22,164.15,164.2,24544.0,160.2477,160.277,160.2087,160.2575,24544.0
2024-05-03 13:45:00,164.2,164.28,164.16,164.22,17159.0,160.2575,160.3356,160.2184,160.277,17159.0
2024-05-03 13:50:00,164.22,164.32,164.21,164.29,22598.0,160.277,160.3746,160.2672,160.3453,22598.0
2024-05-03 13:55:00,164.3,164.38,164.27,164.28,23784.0,160.3551,160.4332,160.3258,160.3356,23784.0
2024-05-03 14:00:00,164.26,164.35,164.25,164.27,17249.0,160.316,160.4039,160.3063,160.3258,17249.0
2024-05-03 14:05:00,164.27,164.32,164.24,164.26,25188.0,160.3258,160.3746,160.2965,160.316,25188.0
2024-05-03 14:10:00,164.27,164.33,164.17,164.18,29173.0,160.3258,160.3844,160.2282,160.238,29173.0
2024-05-03 14:15:00,164.17,164.28,164.16,164.27,22275.0,160.2282,160.3356,160.2184,160.3258,22275.0
2024-05-03 14:20:00,164.28,164.32,164.22,164.24,18037.0,160.3356,160.3746,160.277,160.2965,18037.0
2024-05-03 14:25:00,164.25,164.29,164.19,164.28,22739.0,160.3063,160.3453,160.2477,160.3356,22739.0
2024-05-03 14:30:00,164.28,164.3,164.22,164.25,16467.0,160.3356,160.3551,160.277,160.3063,16467.0
2024-05-03 14:35:00,164.25,164.32,164.24,164.24,22755.0,160.3063,160.3746,160.2965,160.2965,22755.0
2024-05-03 14:40:00,164.24,164.36,164.19,164.35,19725.0,160.2965,160.4136,160.2477,160.4039,19725.0
2024-05-03 14:45:00,164.37,164.38,164.28,164.31,26065.0,160.4234,160.4332,160.3356,160.3648,26065.0
2024-05-03 14:50:00,164.31,164.34,164.24,164.25,19895.0,160.3648,160.3941,160.2965,160.3063,19895.0
2024-05-03 14:55:00,164.24,164.42,164.23,164.36,22781.0,160.2965,160.4722,160.2868,160.4136,22781.0
2024-05-03 15:00:00,164.34,164.37,164.25,164.32,41968.0,160.3941,160.4234,160.3063,160.3746,41968.0
2024-05-03 15:05:00,164.31,164.45,164.31,164.44,23701.0,160.3648,160.5015,160.3648,160.4917,23701.0
2024-05-03 15:10:00,164.44,164.47,164.36,164.43,24234.0,160.4917,160.521,160.4136,160.482,24234.0
2024-05-03 15:15:00,164.43,164.47,164.38,164.47,22581.0,160.482,160.521,160.4332,160.521,22581.0
2024-05-03 15:20:00,164.47,164.52,164.38,164.38,80053.0,160.521,160.5698,160.4332,160.4332,80053.0
2024-05-03 15:25:00,164.39,164.54,164.37,164.49,94215.0,160.4429,160.5893,160.4234,160.5405,94215.0
2024-05-03 15:30:00,164.48,164.5,164.31,164.44,28981.0,160.5308,160.5503,160.3648,160.4917,28981.0
2024-05-03 15:35:00,164.43,164.58,164.41,164.5,42905.0,160.482,160.6284,160.4624,160.5503,42905.0
2024-05-03 15:40:00,164.5,164.55,164.42,164.45,38655.0,160.5503,160.5991,160.4722,160.5015,38655.0
2024-05-03 15:45:00,164.44,164.53,164.41,164.42,58567.0,160.4917,160.5796,160.4624,160.4722,58567.0
2024-05-03 15:50:00,164.42,164.65,164.4,164.55,99926.0,160.4722,160.6967,160.4527,160.5991,99926.0
2024-05-03 15:55:00,164.56,164.71,164.46,164.46,327019.0,160.6088,160.7552,160.5112,160.5112,327019.0
2024-05-06 09:30:00,164.78,164.98,164.15,164.21,318693.0,160.8236,161.0188,160.2087,160.2672,318693.0
2024-05-06 09:35:00,164.18,164.46,164.08,164.4,41472.0,160.238,160.5112,160.1404,160.4527,41472.0
2024-05-06 09:40:00,164.39,164.53,164.11,164.12,42270.0,160.4429,160.5796,160.1697,160.1794,42270.0
2024-05-06 09:45:00,164.15,164.19,163.9,163.98,37612.0,160.2087,160.2477,159.9647,160.0428,37612.0
2024-05-06 09:50:00,163.95,163.97,163.82,163.85,57612.0,160.0135,160.033,159.8866,159.9159,57612.0
2024-05-06 09:55:00,163.87,163.93,163.57,163.61,26182.0,159.9354,159.994,159.6426,159.6817,26182.0
2024-05-06 10:00:00,163.59,163.91,163.59,163.91,25814.0,159.6621,159.9745,159.6621,159.9745,25814.0
2024-05-06 10:05:00,163.95,164.08,163.88,163.9,23496.0,160.0135,160.1404,159.9452,159.9647,23496.0
2024-05-06 10:10:00,163.92,163.99,163.88,163.94,21931.0,159.9842,160.0525,159.9452,160.0037,21931.0
2024-05-06 10:15:00,163.96,164.11,163.95,164.05,32545.0,160.0233,160.1697,160.0135,160.1111,32545.0
2024-05-06 10:20:00,164.04,164.04,163.76,163.81,29674.0,160.1013,160.1013,159.8281,159.8769,29674.0
2024-05-06 10:25:00,163.82,163.87,163.68,163.69,33357.0,159.8866,159.9354,159.75,159.7597,33357.0
2024-05-06 10:30:00,163.7,163.81,163.7,163.79,23292.0,159.7695,159.8769,159.7695,159.8573,23292.0
2024-05-06 10:35:00,163.8,163.9,163.8,163.9,34375.0,159.8671,159.9647,159.8671,159.9647,34375.0
2024-05-06 10:40:00,163.9,163.99,163.88,163.88,22778.0,159.9647,160.0525,159.9452,159.9452,22778.0
2024-05-06 10:45:00,163.88,163.89,163.61,163.67,26879.0,159.9452,159.9549,159.6817,159.7402,26879.0
2024-05-06 10:50:00,163.69,163.75,163.61,163.65,32026.0,159.7597,159.8183,159.6817,159.7207,32026.0
2024-05-06 10:55:00,163.65,163.79,163.64,163.7,22440.0,159.7207,159.8573,159.7109,159.7695,22440.0
2024-05-06 11:00:00,163.69,163.69,163.43,163.52,36177.0,159.7597,159.7597,159.506,159.5938,36177.0
2024-05-06 11:05:00,163.52,163.73,163.45,163.72,22116.0,159.5938,159.7988,159.5255,159.789,22116.0
2024-05-06 11:10:00,163.7,163.7,163.5,163.58,44957.0,159.7695,159.7695,159.5743,159.6524,44957.0
2024-05-06 11:15:00,163.59,163.6,163.45,163.55,32975.0,159.6621,159.6719,159.5255,159.6231,32975.0
2024-05-06 11:20:00,163.56,163.56,163.43,163.45,19154.0,159.6329,159.6329,159.506,159.5255,19154.0
2024-05-06 11:25:00,163.47,163.48,163.38,163.41,17204.0,159.545,159.5548,159.4572,159.4865,17204.0
2024-05-06 11:30:00,163.4,163.42,163.32,163.41,23873.0,159.4767,159.4962,159.3986,159.4865,23873.0
2024-05-06 11:35:00,163.41,163.48,163.34,163.42,20384.0,159.4865,159.5548,159.4181,159.4962,20384.0
2024-05-06 11:40:00,163.43,163.44,163.29,163.3,30645.0,159.506,159.5157,159.3693,159.3791,30645.0
2024-05-06 11:45:00,163.29,163.41,163.28,163.4,30100.0,159.3693,159.4865,159.3596,159.4767,30100.0
2024-05-06 11:50:00,163.4,163.4,163.26,163.35,19646.0,159.4767,159.4767,159.3401,159.4279,19646.0
2024-05-06 11:55:00,163.37,163.5,163.36,163.49,14588.0,159.4474,159.5743,159.4377,159.5645,14588.0
2024-05-06 12:00:00,163.48,163.48,163.41,163.43,15485.0,159.5548,159.5548,159.4865,159.506,15485.0
2024-05-06 12:05:00,163.43,163.44,163.36,163.38,15049.0,159.506,159.5157,159.4377,159.4572,15049.0
2024-05-06 12:10:00,163.39,163.64,163.39,163.53,21077.0,159.4669,159.7109,159.4669,159.6036,21077.0
2024-05-06 12:15:00,163.55,163.58,163.47,163.47,15610.0,159.6231,159.6524,159.545,159.545,15610.0
2024-05-06 12:20:00,163.49,163.68,163.49,163.64,22377.0,159.5645,159.75,159.5645,159.7109,22377.0
2024-05-06 12:25:00,163.64,163.67,163.61,163.66,15991.0,159.7109,159.7402,159.6817,159.7305,15991.0
2024-05-06 12:30:00,163.68,163.81,163.66,163.68,17281.0,159.75,159.8769,159.7305,159.75,17281.0
2024-05-06 12:35:00,163.69,163.75,163.64,163.75,13956.0,159.7597,159.8183,159.7109,159.8183,13956.0
2024-05-06 12:40:00,163.77,163.81,163.7,163.76,13384.0,159.8378,159.8769,159.7695,159.8281,13384.0
2024-05-06 12:45:00,163.78,163.96,163.78,163.94,31151.0,159.8476,160.0233,159.8476,160.0037,31151.0
2024-05-06 12:50:00,163.93,163.98,163.9,163.96,10763.0,159.994,160.0428,159.9647,160.0233,10763.0
2024-05-06 12:55:00,163.97,163.97,163.86,163.9,18308.0,160.033,160.033,159.9257,159.9647,18308.0
2024-05-06 13:00:00,163.88,164.01,163.88,163.95,29415.0,159.9452,160.0721,159.9452,160.0135,29415.0
2024-05-06 13:05:00,163.94,163.95,163.81,163.85,20588.0,160.0037,160.0135,159.8769,159.9159,20588.0
2024-05-06 13:10:00,163.83,163.94,163.76,163.93,18327.0,159.8964,160.0037,159.8281,159.994,18327.0
2024-05-06 13:15:00,163.93,163.96,163.85,163.86,17147.0,159.994,160.0233,159.9159,159.9257,17147.0
2024-05-06 13:20:00,163.86,163.95,163.85,163.94,14592.0,159.9257,160.0135,159.9159,160.0037,14592.0
2024-05-06 13:25:00,163.95,163.97,163.91,163.96,17293.0,160.0135,160.033,159.9745,160.0233,17293.0
2024-05-06 13:30:00,163.97,164.0,163.92,163.99,27525.0,160.033,160.0623,159.9842,160.0525,27525.0
2024-05-06 13:35:00,163.99,164.03,163.97,164.0,15640.0,160.0525,160.0916,160.033,160.0623,15640.0
2024-05-06 13:40:00,164.0,164.1,163.99,164.02,20435.0,160.0623,160.1599,160.0525,160.0818,20435.0
2024-05-06 13:45:00,164.02,164.1,164.01,164.05,12580.0,160.0818,160.1599,160.0721,160.1111,12580.0
2024-05-06 13:50:00,164.06,164.16,164.04,164.13,19031.0,160.1209,160.2184,160.1013,160.1892,19031.0
2024-05-06 13:55:00,164.12,164.2,164.11,164.15,22273.0,160.1794,160.2575,160.1697,160.2087,22273.0
2024-05-06 14:00:00,164.14,164.15,164.02,164.06,25350.0,160.1989,160.2087,160.0818,160.1209,25350.0
2024-05-06 14:05:00,164.03,164.14,164.03,164.14,22053.0,160.0916,160.1989,160.0916,160.1989,22053.0
2024-05-06 14:10:00,164.14,164.27,164.12,164.27,31748.0,160.1989,160.3258,160.1794,160.3258,31748.0
2024-05-06 14:15:00,164.28,164.32,164.24,164.3,23138.0,160.3356,160.3746,160.2965,160.3551,23138.0
2024-05-06 14:20:00,164.31,164.37,164.18,164.21,31690.0,160.3648,160.4234,160.238,160.2672,31690.0
2024-05-06 14:25:00,164.21,164.33,164.17,164.21,23610.0,160.2672,160.3844,160.2282,160.2672,23610.0
2024-05-06 14:30:00,164.21,164.29,164.2,164.28,17129.0,160.2672,160.3453,160.2575,160.3356,17129.0
2024-05-06 14:35:00,164.28,164.28,164.11,164.13,18593.0,160.3356,160.3356,160.1697,160.1892,18593.0
2024-05-06 14:40:00,164.13,164.25,164.12,164.15,26968.0,160.1892,160.3063,160.1794,160.2087,26968.0
2024-05-06 14:45:00,164.14,164.23,164.13,164.21,18766.0,160.1989,160.2868,160.1892,160.2672,18766.0
2024-05-06 14:50:00,164.2,164.25,164.16,164.18,26874.0,160.2575,160.3063,160.2184,160.238,26874.0
2024-05-06 14:55:00,164.17,164.25,164.17,164.25,22604.0,160.2282,160.3063,160.2282,160.3063,22604.0
2024-05-06 15:00:00,164.26,164.32,164.21,164.24,24634.0,160.316,160.3746,160.2672,160.2965,24634.0
2024-05-06 15:05:00,164.24,164.25,164.11,164.11,30859.0,160.2965,160.3063,160.1697,160.1697,30859.0
2024-05-06 15:10:00,164.12,164.18,164.09,164.16,18111.0,160.1794,160.238,160.1501,160.2184,18111.0
2024-05-06 15:15:00,164.15,164.18,164.11,164.18,23496.0,160.2087,160.238,160.1697,160.238,23496.0
2024-05-06 15:20:00,164.19,164.21,164.08,164.09,36790.0,160.2477,160.2672,160.1404,160.1501,36790.0
2024-05-06 15:25:00,164.09,164.14,164.01,164.01,21693.0,160.1501,160.1989,160.0721,160.0721,21693.0
2024-05-06 15:30:00,164.02,164.07,163.98,164.06,32625.0,160.0818,160.1306,160.0428,160.1209,32625.0
2024-05-06 15:35:00,164.07,164.09,164.02,164.06,40228.0,160.1306,160.1501,160.0818,160.1209,40228.0
2024-05-06 15:40:00,164.05,164.15,164.0,164.13,40021.0,160.1111,160.2087,160.0623,160.1892,40021.0
2024-05-06 15:45:00,164.12,164.18,164.04,164.16,67541.0,160.1794,160.238,160.1013,160.2184,67541.0
2024-05-06 15:50:00,164.19,164.42,164.15,164.4,84776.0,160.2477,160.4722,160.2087,160.4527,84776.0
2024-05-06 15:55:00,164.42,164.5,164.36,164.46,238633.0,160.4722,160.5503,160.4136,160.5112,238633.0
2024-05-07 09:30:00,164.98,165.16,164.85,164.91,656940.0,161.0188,161.1944,160.8919,160.9504,656940.0
2024-05-07 09:35:00,164.95,165.06,164.59,165.06,56653.0,160.9895,161.0968,160.6381,161.0968,56653.0
2024-05-07 09:40:00,165.04,165.59,164.97,165.56,175225.0,161.0773,161.6141,161.009,161.5848,175225.0
2024-05-07 09:45:00,165.58,165.76,165.52,165.7,76599.0,161.6044,161.78,161.5458,161.7215,76599.0
2024-05-07 09:50:00,165.71,166.04,165.57,165.57,152411.0,161.7312,162.0533,161.5946,161.5946,152411.0
2024-05-07 09:55:00,165.54,165.56,165.19,165.36,45902.0,161.5653,161.5848,161.2237,161.3896,45902.0
2024-05-07 10:00:00,165.36,165.61,165.34,165.5,43537.0,161.3896,161.6336,161.3701,161.5263,43537.0
2024-05-07 10:05:00,165.48,165.59,165.37,165.37,29271.0,161.5068,161.6141,161.3994,161.3994,29271.0
2024-05-07 10:10:00,165.36,165.36,165.11,165.19,36063.0,161.3896,161.3896,161.1456,161.2237,36063.0
2024-05-07 10:15:00,165.2,165.32,165.11,165.14,62871.0,161.2335,161.3506,161.1456,161.1749,62871.0
2024-05-07 10:20:00,165.15,165.33,165.11,165.23,28049.0,161.1847,161.3604,161.1456,161.2628,28049.0
2024-05-07 10:25:00,165.26,165.27,165.17,165.26,20485.0,161.292,161.3018,161.2042,161.292,20485.0
2024-05-07 10:30:00,165.27,165.45,165.21,165.43,35718.0,161.3018,161.4775,161.2432,161.458,35718.0
2024-05-07 10:35:00,165.44,165.45,165.29,165.32,28544.0,161.4677,161.4775,161.3213,161.3506,28544.0
2024-05-07 10:40:00,165.3,165.4,165.29,165.37,17794.0,161.3311,161.4287,161.3213,161.3994,17794.0
2024-05-07 10:45:00,165.37,165.45,165.25,165.41,37353.0,161.3994,161.4775,161.2823,161.4384,37353.0
2024-05-07 10:50:00,165.41,165.42,165.28,165.37,19681.0,161.4384,161.4482,161.3116,161.3994,19681.0
2024-05-07 10:55:00,165.34,165.43,165.21,165.24,27039.0,161.3701,161.458,161.2432,161.2725,27039.0
2024-05-07 11:00:00,165.23,165.42,165.19,165.36,16355.0,161.2628,161.4482,161.2237,161.3896,16355.0
2024-05-07 11:05:00,165.34,165.4,165.25,165.29,18169.0,161.3701,161.4287,161.2823,161.3213,18169.0
2024-05-07 11:10:00,165.28,165.36,165.14,165.14,22021.0,161.3116,161.3896,161.1749,161.1749,22021.0
2024-05-07 11:15:00,165.16,165.24,165.14,165.15,20015.0,161.1944,161.2725,161.1749,161.1847,20015.0
2024-05-07 11:20:00,165.13,165.21,165.05,165.18,30645.0,161.1652,161.2432,161.0871,161.214,30645.0
2024-05-07 11:25:00,165.18,165.26,165.12,165.16,33856.0,161.214,161.292,161.1554,161.1944,33856.0
2024-05-07 11:30:00,165.19,165.23,165.06,165.13,41095.0,161.2237,161.2628,161.0968,161.1652,41095.0
2024-05-07 11:35:00,165.15,165.23,165.03,165.09,51310.0,161.1847,161.2628,161.0676,161.1261,51310.0
2024-05-07 11:40:00,165.08,165.17,165.07,165.12,17519.0,161.1164,161.2042,161.1066,161.1554,17519.0
2024-05-07 11:45:00,165.13,165.25,165.12,165.16,94459.0,161.1652,161.2823,161.1554,161.1944,94459.0
2024-05-07 11:50:00,165.18,165.23,165.17,165.22,13104.0,161.214,161.2628,161.2042,161.253,13104.0
2024-05-07 11:55:00,165.21,165.3,165.18,165.21,71036.0,161.2432,161.3311,161.214,161.2432,71036.0
2024-05-07 12:00:00,165.2,165.29,165.15,165.25,41609.0,161.2335,161.3213,161.1847,161.2823,41609.0
2024-05-07 12:05:00,165.24,165.25,165.17,165.18,25776.0,161.2725,161.2823,161.2042,161.214,25776.0
2024-05-07 12:10:00,165.19,165.22,165.14,165.18,19123.0,161.2237,161.253,161.1749,161.214,19123.0
2024-05-07 12:15:00,165.18,165.21,165.1,165.15,36155.0,161.214,161.2432,161.1359,161.1847,36155.0
2024-05-07 12:20:00,165.17,165.26,165.16,165.22,21814.0,161.2042,161.292,161.1944,161.253,21814.0
2024-05-07 12:25:00,165.23,165.25,165.12,165.14,36200.0,161.2628,161.2823,161.1554,161.1749,36200.0
2024-05-07 12:30:00,165.13,165.15,165.04,165.06,16194.0,161.1652,161.1847,161.0773,161.0968,16194.0
2024-05-07 12:35:00,165.05,165.08,165.02,165.05,15043.0,161.0871,161.1164,161.0578,161.0871,15043.0
2024-05-07 12:40:00,165.04,165.13,165.03,165.13,21578.0,161.0773,161.1652,161.0676,161.1652,21578.0
2024-05-07 12:45:00,165.13,165.13,165.02,165.06,11013.0,161.1652,161.1652,161.0578,161.0968,11013.0
2024-05-07 12:50:00,165.06,165.19,165.04,165.17,29522.0,161.0968,161.2237,161.0773,161.2042,29522.0
2024-05-07 12:55:00,165.16,165.22,165.14,165.18,15952.0,161.1944,161.253,161.1749,161.214,15952.0
2024-05-07 13:00:00,165.17,165.21,165.11,165.21,27580.0,161.2042,161.2432,161.1456,161.2432,27580.0
2024-05-07 13:05:00,165.2,165.29,165.2,165.25,94533.0,161.2335,161.3213,161.2335,161.2823,94533.0
2024-05-07 13:10:00,165.26,165.28,165.19,165.22,25745.0,161.292,161.3116,161.2237,161.253,25745.0
2024-05-07 13:15:00,165.23,165.27,165.21,165.27,9421.0,161.2628,161.3018,161.2432,161.3018,9421.0
2024-05-07 13:20:00,165.26,165.35,165.25,165.26,16304.0,161.292,161.3799,161.2823,161.292,16304.0
2024-05-07 13:25:00,165.26,165.3,165.23,165.3,17290.0,161.292,161.3311,161.2628,161.3311,17290.0
2024-05-07 13:30:00,165.3,165.37,165.3,165.34,36368.0,161.3311,161.3994,161.3311,161.3701,36368.0
2024-05-07 13:35:00,165.33,165.38,165.29,165.37,17442.0,161.3604,161.4092,161.3213,161.3994,17442.0
2024-05-07 13:40:00,165.35,165.35,165.26,165.29,14309.0,161.3799,161.3799,161.292,161.3213,14309.0
2024-05-07 13:45:00,165.3,165.31,165.25,165.25,25054.0,161.3311,161.3408,161.2823,161.2823,25054.0
2024-05-07 13:50:00,165.24,165.35,165.24,165.3,25019.0,161.2725,161.3799,161.2725,161.3311,25019.0
2024-05-07 13:55:00,165.3,165.31,165.23,165.28,15836.0,161.3311,161.3408,161.2628,161.3116,15836.0
2024-05-07 14:00:00,165.28,165.34,165.27,165.34,14572.0,161.3116,161.3701,161.3018,161.3701,14572.0
2024-05-07 14:05:00,165.34,165.42,165.32,165.42,22388.0,161.3701,161.4482,161.3506,161.4482,22388.0
2024-05-07 14:10:00,165.42,165.44,165.36,165.4,23385.0,161.4482,161.4677,161.3896,161.4287,23385.0
2024-05-07 14:15:00,165.39,165.47,165.32,165.33,15487.0,161.4189,161.497,161.3506,161.3604,15487.0
2024-05-07 14:20:00,165.34,165.45,165.33,165.44,22612.0,161.3701,161.4775,161.3604,161.4677,22612.0
2024-05-07 14:25:00,165.44,165.5,165.4,165.45,20234.0,161.4677,161.5263,161.4287,161.4775,20234.0
2024-05-07 14:30:00,165.43,165.49,165.37,165.44,21578.0,161.458,161.5165,161.3994,161.4677,21578.0
2024-05-07 14:35:00,165.44,165.48,165.4,165.42,23132.0,161.4677,161.5068,161.4287,161.4482,23132.0
2024-05-07 14:40:00,165.42,165.52,165.42,165.51,27815.0,161.4482,161.5458,161.4482,161.536,27815.0
2024-05-07 14:45:00,165.52,165.54,165.29,165.31,32180.0,161.5458,161.5653,161.3213,161.3408,32180.0
2024-05-07 14:50:00,165.3,165.44,165.3,165.35,26322.0,161.3311,161.4677,161.3311,161.3799,26322.0
2024-05-07 14:55:00,165.36,165.44,165.3,165.42,30281.0,161.3896,161.4677,161.3311,161.4482,30281.0
2024-05-07 15:00:00,165.42,165.43,165.35,165.35,19423.0,161.4482,161.458,161.3799,161.3799,19423.0
2024-05-07 15:05:00,165.34,165.43,165.29,165.31,40919.0,161.3701,161.458,161.3213,161.3408,40919.0
2024-05-07 15:10:00,165.31,165.41,165.31,165.35,17409.0,161.3408,161.4384,161.3408,161.3799,17409.0
2024-05-07 15:15:00,165.34,165.43,165.28,165.32,31962.0,161.3701,161.458,161.3116,161.3506,31962.0
2024-05-07 15:20:00,165.32,165.39,165.32,165.32,20510.0,161.3506,161.4189,161.3506,161.3506,20510.0
2024-05-07 15:25:00,165.32,165.41,165.31,165.41,23169.0,161.3506,161.4384,161.3408,161.4384,23169.0
2024-05-07 15:30:00,165.42,165.51,165.42,165.45,25270.0,161.4482,161.536,161.4482,161.4775,25270.0
2024-05-07 15:35:00,165.45,165.55,165.39,165.55,39427.0,161.4775,161.5751,161.4189,161.5751,39427.0
2024-05-07 15:40:00,165.54,165.58,165.47,165.54,49590.0,161.5653,161.6044,161.497,161.5653,49590.0
2024-05-07 15:45:00,165.55,165.67,165.53,165.67,78300.0,161.5751,161.6922,161.5556,161.6922,78300.0
2024-05-07 15:50:00,165.64,165.82,165.6,165.72,121469.0,161.6629,161.8386,161.6239,161.741,121469.0
2024-05-07 15:55:00,165.73,165.88,165.65,165.73,293275.0,161.7508,161.8972,161.6727,161.7508,293275.0
2024-05-08 09:30:00,165.98,166.37,165.84,166.3,191566.0,161.9948,162.3754,161.8581,162.3071,191566.0
2024-05-08 09:35:00,166.27,166.36,165.8,165.91,40053.0,162.2778,162.3656,161.8191,161.9264,40053.0
2024-05-08 09:40:00,165.98,166.15,165.89,166.15,30697.0,161.9948,162.1607,161.9069,162.1607,30697.0
2024-05-08 09:45:00,166.17,166.17,165.57,165.65,134894.0,162.1802,162.1802,161.5946,161.6727,134894.0
2024-05-08 09:50:00,165.68,165.83,165.61,165.75,39326.0,161.702,161.8484,161.6336,161.7703,39326.0
2024-05-08 09:55:00,165.77,165.78,165.66,165.73,30877.0,161.7898,161.7996,161.6824,161.7508,30877.0
2024-05-08 10:00:00,165.76,165.76,165.47,165.63,36429.0,161.78,161.78,161.497,161.6532,36429.0
2024-05-08 10:05:00,165.66,165.98,165.66,165.88,44602.0,161.6824,161.9948,161.6824,161.8972,44602.0
2024-05-08 10:10:00,165.89,166.15,165.82,166.15,51331.0,161.9069,162.1607,161.8386,162.1607,51331.0
2024-05-08 10:15:00,166.16,166.23,165.97,166.08,67795.0,162.1704,162.2387,161.985,162.0923,67795.0
2024-05-08 10:20:00,166.09,166.09,165.93,165.98,58434.0,162.1021,162.1021,161.946,161.9948,58434.0
2024-05-08 10:25:00,165.99,166.12,165.96,166.04,25169.0,162.0045,162.1314,161.9752,162.0533,25169.0
2024-05-08 10:30:00,166.06,166.07,165.92,166.05,44685.0,162.0728,162.0826,161.9362,162.0631,44685.0
2024-05-08 10:35:00,166.04,166.06,165.88,165.9,21773.0,162.0533,162.0728,161.8972,161.9167,21773.0
2024-05-08 10:40:00,165.89,165.9,165.77,165.78,27765.0,161.9069,161.9167,161.7898,161.7996,27765.0
2024-05-08 10:45:00,165.8,165.82,165.7,165.77,26307.0,161.8191,161.8386,161.7215,161.7898,26307.0
2024-05-08 10:50:00,165.77,165.89,165.77,165.83,25385.0,161.7898,161.9069,161.7898,161.8484,25385.0
2024-05-08 10:55:00,165.85,165.87,165.78,165.87,15944.0,161.8679,161.8874,161.7996,161.8874,15944.0
2024-05-08 11:00:00,165.88,165.9,165.8,165.84,17393.0,161.8972,161.9167,161.8191,161.8581,17393.0
2024-05-08 11:05:00,165.84,165.88,165.59,165.63,25680.0,161.8581,161.8972,161.6141,161.6532,25680.0
2024-05-08 11:10:00,165.62,165.79,165.61,165.73,24536.0,161.6434,161.8093,161.6336,161.7508,24536.0
2024-05-08 11:15:00,165.75,165.83,165.74,165.82,16022.0,161.7703,161.8484,161.7605,161.8386,16022.0
2024-05-08 11:20:00,165.84,165.84,165.73,165.8,18100.0,161.8581,161.8581,161.7508,161.8191,18100.0
2024-05-08 11:25:00,165.8,165.89,165.8,165.84,19365.0,161.8191,161.9069,161.8191,161.8581,19365.0
2024-05-08 11:30:00,165.85,165.94,165.84,165.94,23881.0,161.8679,161.9557,161.8581,161.9557,23881.0
2024-05-08 11:35:00,165.93,165.93,165.78,165.82,17012.0,161.946,161.946,161.7996,161.8386,17012.0
2024-05-08 11:40:00,165.82,165.82,165.68,165.75,18856.0,161.8386,161.8386,161.702,161.7703,18856.0
2024-05-08 11:45:00,165.75,165.81,165.73,165.73,12991.0,161.7703,161.8288,161.7508,161.7508,12991.0
2024-05-08 11:50:00,165.74,165.78,165.71,165.72,13353.0,161.7605,161.7996,161.7312,161.741,13353.0
2024-05-08 11:55:00,165.72,165.76,165.67,165.71,19322.0,161.741,161.78,161.6922,161.7312,19322.0
2024-05-08 12:00:00,165.72,165.73,165.66,165.67,13418.0,161.741,161.7508,161.6824,161.6922,13418.0
2024-05-08 12:05:00,165.66,165.67,165.56,165.58,11736.0,161.6824,161.6922,161.5848,161.6044,11736.0
2024-05-08 12:10:00,165.59,165.65,165.57,165.63,12801.0,161.6141,161.6727,161.5946,161.6532,12801.0
2024-05-08 12:15:00,165.64,165.66,165.58,165.66,18883.0,161.6629,161.6824,161.6044,161.6824,18883.0
2024-05-08 12:20:00,165.67,165.68,165.48,165.5,16856.0,161.6922,161.702,161.5068,161.5263,16856.0
2024-05-08 12:25:00,165.51,165.51,165.43,165.45,18329.0,161.536,161.536,161.458,161.4775,18329.0
2024-05-08 12:30:00,165.45,165.55,165.45,165.53,17614.0,161.4775,161.5751,161.4775,161.5556,17614.0
2024-05-08 12:35:00,165.54,165.66,165.51,165.65,10944.0,161.5653,161.6824,161.536,161.6727,10944.0
2024-05-08 12:40:00,165.68,165.69,165.55,165.55,33875.0,161.702,161.7117,161.5751,161.5751,33875.0
2024-05-08 12:45:00,165.55,165.56,165.44,165.46,16897.0,161.5751,161.5848,161.4677,161.4872,16897.0
2024-05-08 12:50:00,165.46,165.47,165.34,165.44,36971.0,161.4872,161.497,161.3701,161.4677,36971.0
2024-05-08 12:55:00,165.45,165.49,165.39,165.42,11986.0,161.4775,161.5165,161.4189,161.4482,11986.0
2024-05-08 13:00:00,165.43,165.51,165.35,165.49,18391.0,161.458,161.536,161.3799,161.5165,18391.0
2024-05-08 13:05:00,165.49,165.51,165.38,165.4,17750.0,161.5165,161.536,161.4092,161.4287,17750.0
2024-05-08 13:10:00,165.41,165.49,165.4,165.48,15257.0,161.4384,161.5165,161.4287,161.5068,15257.0
2024-05-08 13:15:00,165.47,165.5,165.37,165.37,21108.0,161.497,161.5263,161.3994,161.3994,21108.0
2024-05-08 13:20:00,165.37,165.46,165.35,165.39,20150.0,161.3994,161.4872,161.3799,161.4189,20150.0
2024-05-08 13:25:00,165.41,165.45,165.39,165.41,19530.0,161.4384,161.4775,161.4189,161.4384,19530.0
2024-05-08 13:30:00,165.41,165.44,165.3,165.3,21630.0,161.4384,161.4677,161.3311,161.3311,21630.0
2024-05-08 13:35:00,165.32,165.38,165.3,165.37,16839.0,161.3506,161.4092,161.3311,161.3994,16839.0
2024-05-08 13:40:00,165.37,165.48,165.36,165.44,15447.0,161.3994,161.5068,161.3896,161.4677,15447.0
2024-05-08 13:45:00,165.44,165.5,165.37,165.47,19679.0,161.4677,161.5263,161.3994,161.497,19679.0
2024-05-08 13:50:00,165.49,165.51,165.44,165.47,14048.0,161.5165,161.536,161.4677,161.497,14048.0
2024-05-08 13:55:00,165.47,165.49,165.37,165.39,28140.0,161.497,161.5165,161.3994,161.4189,28140.0
2024-05-08 14:00:00,165.39,165.45,165.36,165.39,14376.0,161.4189,161.4775,161.3896,161.4189,14376.0
2024-05-08 14:05:00,165.4,165.47,165.38,165.44,16270.0,161.4287,161.497,161.4092,161.4677,16270.0
2024-05-08 14:10:00,165.44,165.45,165.38,165.42,14538.0,161.4677,161.4775,161.4092,161.4482,14538.0
2024-05-08 14:15:00,165.41,165.43,165.32,165.34,26464.0,161.4384,161.458,161.3506,161.3701,26464.0
2024-05-08 14:20:00,165.33,165.39,165.27,165.29,24561.0,161.3604,161.4189,161.3018,161.3213,24561.0
2024-05-08 14:25:00,165.29,165.35,165.26,165.31,14069.0,161.3213,161.3799,161.292,161.3408,14069.0
2024-05-08 14:30:00,165.32,165.35,165.2,165.2,17940.0,161.3506,161.3799,161.2335,161.2335,17940.0
2024-05-08 14:35:00,165.18,165.2,164.99,165.0,43305.0,161.214,161.2335,161.0285,161.0383,43305.0
2024-05-08 14:40:00,165.02,165.17,165.02,165.1,19593.0,161.0578,161.2042,161.0578,161.1359,19593.0
2024-05-08 14:45:00,165.11,165.11,165.06,165.08,18695.0,161.1456,161.1456,161.0968,161.1164,18695.0
2024-05-08 14:50:00,165.08,165.15,165.07,165.11,21689.0,161.1164,161.1847,161.1066,161.1456,21689.0
2024-05-08 14:55:00,165.1,165.1,164.97,165.02,27074.0,161.1359,161.1359,161.009,161.0578,27074.0
2024-05-08 15:00:00,165.01,165.04,164.93,165.04,38210.0,161.048,161.0773,160.97,161.0773,38210.0
2024-05-08 15:05:00,165.04,165.13,165.01,165.13,22203.0,161.0773,161.1652,161.048,161.1652,22203.0
2024-05-08 15:10:00,165.13,165.18,165.1,165.12,23611.0,161.1652,161.214,161.1359,161.1554,23611.0
2024-05-08 15:15:00,165.11,165.11,165.05,165.07,28036.0,161.1456,161.1456,161.0871,161.1066,28036.0
2024-05-08 15:20:00,165.07,165.15,165.03,165.13,19844.0,161.1066,161.1847,161.0676,161.1652,19844.0
2024-05-08 15:25:00,165.14,165.14,165.0,165.0,28237.0,161.1749,161.1749,161.0383,161.0383,28237.0
2024-05-08 15:30:00,165.02,165.14,164.96,165.1,30159.0,161.0578,161.1749,160.9992,161.1359,30159.0
2024-05-08 15:35:00,165.11,165.16,165.06,165.09,30528.0,161.1456,161.1944,161.0968,161.1261,30528.0
2024-05-08 15:40:00,165.1,165.13,165.04,165.05,32933.0,161.1359,161.1652,161.0773,161.0871,32933.0
2024-05-08 15:45:00,165.05,165.29,165.05,165.27,49918.0,161.0871,161.3213,161.0871,161.3018,49918.0
2024-05-08 15:50:00,165.27,165.39,165.23,165.27,81192.0,161.3018,161.4189,161.2628,161.3018,81192.0
2024-05-08 15:55:00,165.27,165.3,165.03,165.04,227222.0,161.3018,161.3311,161.0676,161.0773,227222.0
2024-05-09 09:30:00,165.05,165.6,165.05,165.36,120003.0,161.0871,161.6239,161.0871,161.3896,120003.0
2024-05-09 09:35:00,165.36,165.45,165.27,165.45,23963.0,161.3896,161.4775,161.3018,161.4775,23963.0
2024-05-09 09:40:00,165.43,165.72,165.42,165.6,35345.0,161.458,161.741,161.4482,161.6239,35345.0
2024-05-09 09:45:00,165.58,165.85,165.57,165.83,26056.0,161.6044,161.8679,161.5946,161.8484,26056.0
2024-05-09 09:50:00,165.8,165.86,165.76,165.8,25892.0,161.8191,161.8776,161.78,161.8191,25892.0
2024-05-09 09:55:00,165.79,165.94,165.76,165.9,33554.0,161.8093,161.9557,161.78,161.9167,33554.0
2024-05-09 10:00:00,165.9,165.94,165.62,165.64,25926.0,161.9167,161.9557,161.6434,161.6629,25926.0
2024-05-09 10:05:00,165.63,165.86,165.63,165.86,20269.0,161.6532,161.8776,161.6532,161.8776,20269.0
2024-05-09 10:10:00,165.84,165.91,165.8,165.9,22062.0,161.8581,161.9264,161.8191,161.9167,22062.0
2024-05-09 10:15:00,165.9,166.04,165.81,166.01,54847.0,161.9167,162.0533,161.8288,162.024,54847.0
2024-05-09 10:20:00,166.01,166.05,165.89,166.04,50811.0,162.024,162.0631,161.9069,162.0533,50811.0
2024-05-09 10:25:00,166.03,166.05,165.88,165.9,27836.0,162.0436,162.0631,161.8972,161.9167,27836.0
2024-05-09 10:30:00,165.9,165.96,165.86,165.87,11976.0,161.9167,161.9752,161.8776,161.8874,11976.0
2024-05-09 10:35:00,165.89,166.02,165.79,165.95,37264.0,161.9069,162.0338,161.8093,161.9655,37264.0
2024-05-09 10:40:00,165.93,166.01,165.92,165.95,21522.0,161.946,162.024,161.9362,161.9655,21522.0
2024-05-09 10:45:00,165.95,166.02,165.94,166.01,23635.0,161.9655,162.0338,161.9557,162.024,23635.0
2024-05-09 10:50:00,166.0,166.11,166.0,166.06,16413.0,162.0143,162.1216,162.0143,162.0728,16413.0
2024-05-09 10:55:00,166.07,166.07,165.88,166.05,28517.0,162.0826,162.0826,161.8972,162.0631,28517.0
2024-05-09 11:00:00,166.05,166.08,165.96,165.97,19247.0,162.0631,162.0923,161.9752,161.985,19247.0
2024-05-09 11:05:00,165.96,165.96,165.86,165.86,11897.0,161.9752,161.9752,161.8776,161.8776,11897.0
2024-05-09 11:10:00,165.87,165.87,165.79,165.81,16518.0,161.8874,161.8874,161.8093,161.8288,16518.0
2024-05-09 11:15:00,165.79,165.84,165.76,165.82,13085.0,161.8093,161.8581,161.78,161.8386,13085.0
2024-05-09 11:20:00,165.83,165.83,165.72,165.74,11249.0,161.8484,161.8484,161.741,161.7605,11249.0
2024-05-09 11:25:00,165.74,165.75,165.69,165.72,15993.0,161.7605,161.7703,161.7117,161.741,15993.0
2024-05-09 11:30:00,165.74,165.78,165.71,165.72,16203.0,161.7605,161.7996,161.7312,161.741,16203.0
2024-05-09 11:35:00,165.72,165.88,165.71,165.84,13878.0,161.741,161.8972,161.7312,161.8581,13878.0
2024-05-09 11:40:00,165.83,165.85,165.75,165.8,12816.0,161.8484,161.8679,161.7703,161.8191,12816.0
2024-05-09 11:45:00,165.8,165.89,165.75,165.84,14372.0,161.8191,161.9069,161.7703,161.8581,14372.0
2024-05-09 11:50:00,165.83,165.85,165.8,165.85,11445.0,161.8484,161.8679,161.8191,161.8679,11445.0
2024-05-09 11:55:00,165.85,165.89,165.83,165.84,13201.0,161.8679,161.9069,161.8484,161.8581,13201.0
2024-05-09 12:00:00,165.83,165.89,165.8,165.86,17803.0,161.8484,161.9069,161.8191,161.8776,17803.0
2024-05-09 12:05:00,165.86,165.88,165.82,165.88,11649.0,161.8776,161.8972,161.8386,161.8972,11649.0
2024-05-09 12:10:00,165.87,165.94,165.86,165.91,14096.0,161.8874,161.9557,161.8776,161.9264,14096.0
2024-05-09 12:15:00,165.9,165.97,165.84,165.87,23724.0,161.9167,161.985,161.8581,161.8874,23724.0
2024-05-09 12:20:00,165.86,165.95,165.83,165.91,11931.0,161.8776,161.9655,161.8484,161.9264,11931.0
2024-05-09 12:25:00,165.92,165.92,165.87,165.88,12608.0,161.9362,161.9362,161.8874,161.8972,12608.0
2024-05-09 12:30:00,165.88,165.91,165.82,165.88,10790.0,161.8972,161.9264,161.8386,161.8972,10790.0
2024-05-09 12:35:00,165.88,165.96,165.87,165.92,18173.0,161.8972,161.9752,161.8874,161.9362,18173.0
2024-05-09 12:40:00,165.93,165.99,165.89,165.93,10878.0,161.946,162.0045,161.9069,161.946,10878.0
2024-05-09 12:45:00,165.94,165.97,165.9,165.9,22023.0,161.9557,161.985,161.9167,161.9167,22023.0
2024-05-09 12:50:00,165.91,165.98,165.9,165.98,31051.0,161.9264,161.9948,161.9167,161.9948,31051.0
2024-05-09 12:55:00,165.97,165.98,165.91,165.97,15643.0,161.985,161.9948,161.9264,161.985,15643.0
2024-05-09 13:00:00,165.96,166.08,165.96,166.04,22260.0,161.9752,162.0923,161.9752,162.0533,22260.0
2024-05-09 13:05:00,166.03,166.04,165.85,165.86,19415.0,162.0436,162.0533,161.8679,161.8776,19415.0
2024-05-09 13:10:00,165.87,165.92,165.86,165.88,12409.0,161.8874,161.9362,161.8776,161.8972,12409.0
2024-05-09 13:15:00,165.88,165.93,165.84,165.87,16933.0,161.8972,161.946,161.8581,161.8874,16933.0
2024-05-09 13:20:00,165.89,165.98,165.88,165.89,23215.0,161.9069,161.9948,161.8972,161.9069,23215.0
2024-05-09 13:25:00,165.88,165.94,165.86,165.92,13054.0,161.8972,161.9557,161.8776,161.9362,13054.0
2024-05-09 13:30:00,165.91,165.99,165.9,165.95,14864.0,161.9264,162.0045,161.9167,161.9655,14864.0
2024-05-09 13:35:00,165.95,165.99,165.93,165.95,18180.0,161.9655,162.0045,161.946,161.9655,18180.0
2024-05-09 13:40:00,165.95,165.96,165.89,165.9,11263.0,161.9655,161.9752,161.9069,161.9167,11263.0
2024-05-09 13:45:00,165.9,165.94,165.88,165.9,13891.0,161.9167,161.9557,161.8972,161.9167,13891.0
2024-05-09 13:50:00,165.89,165.9,165.81,165.89,21742.0,161.9069,161.9167,161.8288,161.9069,21742.0
2024-05-09 13:55:00,165.87,165.89,165.79,165.81,36642.0,161.8874,161.9069,161.8093,161.8288,36642.0
2024-05-09 14:00:00,165.82,165.85,165.76,165.8,19746.0,161.8386,161.8679,161.78,161.8191,19746.0
2024-05-09 14:05:00,165.81,165.85,165.8,165.82,18140.0,161.8288,161.8679,161.8191,161.8386,18140.0
2024-05-09 14:10:00,165.82,165.84,165.73,165.79,35624.0,161.8386,161.8581,161.7508,161.8093,35624.0
2024-05-09 14:15:00,165.79,165.83,165.75,165.78,13691.0,161.8093,161.8484,161.7703,161.7996,13691.0
2024-05-09 14:20:00,165.79,165.8,165.73,165.74,15642.0,161.8093,161.8191,161.7508,161.7605,15642.0
2024-05-09 14:25:00,165.74,165.78,165.73,165.75,21390.0,161.7605,161.7996,161.7508,161.7703,21390.0
2024-05-09 14:30:00,165.75,165.8,165.74,165.76,22720.0,161.7703,161.8191,161.7605,161.78,22720.0
2024-05-09 14:35:00,165.77,165.81,165.74,165.78,18781.0,161.7898,161.8288,161.7605,161.7996,18781.0
2024-05-09 14:40:00,165.78,165.83,165.75,165.78,17278.0,161.7996,161.8484,161.7703,161.7996,17278.0
2024-05-09 14:45:00,165.78,165.85,165.76,165.76,15501.0,161.7996,161.8679,161.78,161.78,15501.0
2024-05-09 14:50:00,165.76,165.8,165.74,165.75,28339.0,161.78,161.8191,161.7605,161.7703,28339.0
2024-05-09 14:55:00,165.76,165.77,165.74,165.76,24477.0,161.78,161.7898,161.7605,161.78,24477.0
2024-05-09 15:00:00,165.77,165.83,165.74,165.76,22086.0,161.7898,161.8484,161.7605,161.78,22086.0
2024-05-09 15:05:00,165.77,165.88,165.77,165.84,17775.0,161.7898,161.8972,161.7898,161.8581,17775.0
2024-05-09 15:10:00,165.83,165.91,165.78,165.89,29012.0,161.8484,161.9264,161.7996,161.9069,29012.0
2024-05-09 15:15:00,165.9,165.96,165.88,165.89,20162.0,161.9167,161.9752,161.8972,161.9069,20162.0
2024-05-09 15:20:00,165.9,165.9,165.83,165.88,16920.0,161.9167,161.9167,161.8484,161.8972,16920.0
2024-05-09 15:25:00,165.87,165.91,165.84,165.89,34623.0,161.8874,161.9264,161.8581,161.9069,34623.0
2024-05-09 15:30:00,165.9,166.0,165.9,165.96,32097.0,161.9167,162.0143,161.9167,161.9752,32097.0
2024-05-09 15:35:00,165.96,166.08,165.95,166.07,27462.0,161.9752,162.0923,161.9655,162.0826,27462.0
2024-05-09 15:40:00,166.08,166.22,166.07,166.21,58500.0,162.0923,162.229,162.0826,162.2192,58500.0
2024-05-09 15:45:00,166.21,166.22,166.09,166.12,54984.0,162.2192,162.229,162.1021,162.1314,54984.0
2024-05-09 15:50:00,166.13,166.33,166.12,166.21,116512.0,162.1411,162.3363,162.1314,162.2192,116512.0
2024-05-09 15:55:00,166.2,166.24,166.0,166.06,345909.0,162.2095,162.2485,162.0143,162.0728,345909.0
2024-05-10 09:30:00,166.09,166.16,165.7,165.93,136304.0,162.1021,162.1704,161.7215,161.946,136304.0
2024-05-10 09:35:00,165.93,166.32,165.87,166.3,43847.0,161.946,162.3266,161.8874,162.3071,43847.0
2024-05-10 09:40:00,166.28,166.36,166.19,166.24,40827.0,162.2875,162.3656,162.1997,162.2485,40827.0
2024-05-10 09:45:00,166.3,166.39,166.19,166.3,47583.0,162.3071,162.3949,162.1997,162.3071,47583.0
2024-05-10 09:50:00,166.3,166.47,166.29,166.34,26152.0,162.3071,162.473,162.2973,162.3461,26152.0
2024-05-10 09:55:00,166.33,166.45,166.32,166.41,23088.0,162.3363,162.4535,162.3266,162.4144,23088.0
2024-05-10 10:00:00,166.4,166.45,166.13,166.16,31234.0,162.4047,162.4535,162.1411,162.1704,31234.0
2024-05-10 10:05:00,166.22,166.46,166.21,166.38,24803.0,162.229,162.4632,162.2192,162.3851,24803.0
2024-05-10 10:10:00,166.38,166.5,166.38,166.49,29500.0,162.3851,162.5023,162.3851,162.4925,29500.0
2024-05-10 10:15:00,166.49,166.61,166.43,166.61,47937.0,162.4925,162.6096,162.4339,162.6096,47937.0
2024-05-10 10:20:00,166.61,166.74,166.56,166.57,52827.0,162.6096,162.7365,162.5608,162.5706,52827.0
2024-05-10 10:25:00,166.58,166.74,166.56,166.73,35394.0,162.5803,162.7365,162.5608,162.7267,35394.0
2024-05-10 10:30:00,166.73,166.75,166.65,166.71,30361.0,162.7267,162.7463,162.6487,162.7072,30361.0
2024-05-10 10:35:00,166.7,166.81,166.63,166.68,40940.0,162.6975,162.8048,162.6291,162.6779,40940.0
2024-05-10 10:40:00,166.69,166.73,166.57,166.57,34699.0,162.6877,162.7267,162.5706,162.5706,34699.0
2024-05-10 10:45:00,166.56,166.74,166.56,166.72,21802.0,162.5608,162.7365,162.5608,162.717,21802.0
2024-05-10 10:50:00,166.71,166.71,166.6,166.63,23690.0,162.7072,162.7072,162.5999,162.6291,23690.0
2024-05-10 10:55:00,166.64,166.7,166.62,166.69,16523.0,162.6389,162.6975,162.6194,162.6877,16523.0
2024-05-10 11:00:00,166.7,166.74,166.53,166.53,34036.0,162.6975,162.7365,162.5315,162.5315,34036.0
2024-05-10 11:05:00,166.51,166.63,166.51,166.61,20578.0,162.512,162.6291,162.512,162.6096,20578.0
2024-05-10 11:10:00,166.62,166.64,166.53,166.53,22903.0,162.6194,162.6389,162.5315,162.5315,22903.0
2024-05-10 11:15:00,166.54,166.58,166.37,166.38,15255.0,162.5413,162.5803,162.3754,162.3851,15255.0
2024-05-10 11:20:00,166.39,166.46,166.31,166.41,14952.0,162.3949,162.4632,162.3168,162.4144,14952.0
2024-05-10 11:25:00,166.41,166.49,166.37,166.4,87817.0,162.4144,162.4925,162.3754,162.4047,87817.0
2024-05-10 11:30:00,166.4,166.49,166.38,166.49,28953.0,162.4047,162.4925,162.3851,162.4925,28953.0
2024-05-10 11:35:00,166.49,166.52,166.44,166.46,22559.0,162.4925,162.5218,162.4437,162.4632,22559.0
2024-05-10 11:40:00,166.46,166.51,166.41,166.42,25059.0,162.4632,162.512,162.4144,162.4242,25059.0
2024-05-10 11:45:00,166.41,166.48,166.36,166.42,47036.0,162.4144,162.4827,162.3656,162.4242,47036.0
2024-05-10 11:50:00,166.42,166.47,166.41,166.47,25236.0,162.4242,162.473,162.4144,162.473,25236.0
2024-05-10 11:55:00,166.48,166.52,166.41,166.52,16917.0,162.4827,162.5218,162.4144,162.5218,16917.0
2024-05-10 12:00:00,166.5,166.56,166.48,166.52,18600.0,162.5023,162.5608,162.4827,162.5218,18600.0
2024-05-10 12:05:00,166.52,166.64,166.51,166.63,15635.0,162.5218,162.6389,162.512,162.6291,15635.0
2024-05-10 12:10:00,166.63,166.7,166.61,166.68,23289.0,162.6291,162.6975,162.6096,162.6779,23289.0
2024-05-10 12:15:00,166.68,166.78,166.66,166.72,31090.0,162.6779,162.7755,162.6584,162.717,31090.0
2024-05-10 12:20:00,166.72,166.79,166.7,166.77,33917.0,162.717,162.7853,162.6975,162.7658,33917.0
2024-05-10 12:25:00,166.77,166.82,166.69,166.69,37551.0,162.7658,162.8146,162.6877,162.6877,37551.0
2024-05-10 12:30:00,166.69,166.83,166.68,166.72,31510.0,162.6877,162.8243,162.6779,162.717,31510.0
2024-05-10 12:35:00,166.72,166.79,166.71,166.77,22163.0,162.717,162.7853,162.7072,162.7658,22163.0
2024-05-10 12:40:00,166.78,166.83,166.78,166.79,12217.0,162.7755,162.8243,162.7755,162.7853,12217.0
2024-05-10 12:45:00,166.79,166.83,166.75,166.81,17075.0,162.7853,162.8243,162.7463,162.8048,17075.0
2024-05-10 12:50:00,166.78,166.78,166.73,166.74,14894.0,162.7755,162.7755,162.7267,162.7365,14894.0
2024-05-10 12:55:00,166.74,166.79,166.69,166.71,12698.0,162.7365,162.7853,162.6877,162.7072,12698.0
2024-05-10 13:00:00,166.72,166.81,166.71,166.75,21158.0,162.717,162.8048,162.7072,162.7463,21158.0
2024-05-10 13:05:00,166.74,166.77,166.71,166.75,12416.0,162.7365,162.7658,162.7072,162.7463,12416.0
2024-05-10 13:10:00,166.75,166.79,166.74,166.78,18987.0,162.7463,162.7853,162.7365,162.7755,18987.0
2024-05-10 13:15:00,166.79,166.79,166.72,166.78,11474.0,162.7853,162.7853,162.717,162.7755,11474.0
2024-05-10 13:20:00,166.79,166.79,166.71,166.73,13115.0,162.7853,162.7853,162.7072,162.7267,13115.0
2024-05-10 13:25:00,166.72,166.74,166.68,166.72,18987.0,162.717,162.7365,162.6779,162.717,18987.0
2024-05-10 13:30:00,166.74,166.8,166.7,166.74,27966.0,162.7365,162.7951,162.6975,162.7365,27966.0
2024-05-10 13:35:00,166.73,166.84,166.73,166.83,15600.0,162.7267,162.8341,162.7267,162.8243,15600.0
2024-05-10 13:40:00,166.83,166.86,166.81,166.85,21572.0,162.8243,162.8536,162.8048,162.8439,21572.0
2024-05-10 13:45:00,166.87,166.92,166.84,166.87,80861.0,162.8634,162.9122,162.8341,162.8634,80861.0
2024-05-10 13:50:00,166.86,166.99,166.84,166.96,42556.0,162.8536,162.9805,162.8341,162.9512,42556.0
2024-05-10 13:55:00,166.97,166.98,166.87,166.9,29479.0,162.961,162.9707,162.8634,162.8927,29479.0
2024-05-10 14:00:00,166.9,166.93,166.85,166.86,19536.0,162.8927,162.9219,162.8439,162.8536,19536.0
2024-05-10 14:05:00,166.87,166.87,166.77,166.86,20531.0,162.8634,162.8634,162.7658,162.8536,20531.0
2024-05-10 14:10:00,166.85,166.87,166.79,166.83,18606.0,162.8439,162.8634,162.7853,162.8243,18606.0
2024-05-10 14:15:00,166.83,166.92,166.82,166.87,30427.0,162.8243,162.9122,162.8146,162.8634,30427.0
2024-05-10 14:20:00,166.87,166.88,166.76,166.78,25489.0,162.8634,162.8731,162.756,162.7755,25489.0
2024-05-10 14:25:00,166.78,166.79,166.73,166.77,26391.0,162.7755,162.7853,162.7267,162.7658,26391.0
2024-05-10 14:30:00,166.76,166.77,166.71,166.74,26313.0,162.756,162.7658,162.7072,162.7365,26313.0
2024-05-10 14:35:00,166.74,166.75,166.65,166.69,26909.0,162.7365,162.7463,162.6487,162.6877,26909.0
2024-05-10 14:40:00,166.7,166.76,166.68,166.74,23733.0,162.6975,162.756,162.6779,162.7365,23733.0
2024-05-10 14:45:00,166.73,166.83,166.72,166.8,20814.0,162.7267,162.8243,162.717,162.7951,20814.0
2024-05-10 14:50:00,166.79,166.88,166.79,166.86,21077.0,162.7853,162.8731,162.7853,162.8536,21077.0
2024-05-10 14:55:00,166.85,166.89,166.82,166.88,18282.0,162.8439,162.8829,162.8146,162.8731,18282.0
2024-05-10 15:00:00,166.88,166.88,166.84,166.88,20509.0,162.8731,162.8731,162.8341,162.8731,20509.0
2024-05-10 15:05:00,166.88,166.89,166.85,166.88,15980.0,162.8731,162.8829,162.8439,162.8731,15980.0
2024-05-10 15:10:00,166.89,166.97,166.89,166.95,32878.0,162.8829,162.961,162.8829,162.9415,32878.0
2024-05-10 15:15:00,166.94,166.97,166.92,166.95,23342.0,162.9317,162.961,162.9122,162.9415,23342.0
2024-05-10 15:20:00,166.95,167.14,166.93,167.11,205061.0,162.9415,163.1269,162.9219,163.0976,205061.0
2024-05-10 15:25:00,167.11,167.11,167.0,167.04,30408.0,163.0976,163.0976,162.9903,163.0293,30408.0
2024-05-10 15:30:00,167.06,167.09,166.98,167.05,32134.0,163.0488,163.0781,162.9707,163.0391,32134.0
2024-05-10 15:35:00,167.06,167.14,167.01,167.14,34941.0,163.0488,163.1269,163.0,163.1269,34941.0
2024-05-10 15:40:00,167.14,167.2,167.1,167.17,52376.0,163.1269,163.1855,163.0879,163.1562,52376.0
2024-05-10 15:45:00,167.16,167.36,167.15,167.24,82404.0,163.1464,163.3416,163.1367,163.2245,82404.0
2024-05-10 15:50:00,167.25,167.31,167.04,167.09,83368.0,163.2343,163.2928,163.0293,163.0781,83368.0
2024-05-10 15:55:00,167.11,167.14,166.83,166.84,219709.0,163.0976,163.1269,162.8243,162.8341,219709.0
2024-05-13 09:30:00,166.85,167.28,166.57,167.03,213072.0,162.8439,163.2635,162.5706,163.0195,213072.0
2024-05-13 09:35:00,167.05,167.21,166.78,167.08,39908.0,163.0391,163.1952,162.7755,163.0683,39908.0
2024-05-13 09:40:00,167.07,167.41,167.06,167.38,50816.0,163.0586,163.3904,163.0488,163.3611,50816.0
2024-05-13 09:45:00,167.39,167.65,167.32,167.34,116202.0,163.3709,163.6247,163.3026,163.3221,116202.0
2024-05-13 09:50:00,167.32,167.38,167.04,167.07,36460.0,163.3026,163.3611,163.0293,163.0586,36460.0
2024-05-13 09:55:00,167.07,167.26,166.93,166.93,29443.0,163.0586,163.244,162.9219,162.9219,29443.0
2024-05-13 10:00:00,166.93,166.96,166.75,166.84,60496.0,162.9219,162.9512,162.7463,162.8341,60496.0
2024-05-13 10:05:00,166.85,166.91,166.79,166.83,75281.0,162.8439,162.9024,162.7853,162.8243,75281.0
2024-05-13 10:10:00,166.84,166.84,166.71,166.73,27617.0,162.8341,162.8341,162.7072,162.7267,27617.0
2024-05-13 10:15:00,166.76,166.83,166.71,166.8,28449.0,162.756,162.8243,162.7072,162.7951,28449.0
2024-05-13 10:20:00,166.8,166.89,166.78,166.8,19478.0,162.7951,162.8829,162.7755,162.7951,19478.0
2024-05-13 10:25:00,166.81,166.84,166.71,166.76,25726.0,162.8048,162.8341,162.7072,162.756,25726.0
2024-05-13 10:30:00,166.77,166.81,166.63,166.68,35222.0,162.7658,162.8048,162.6291,162.6779,35222.0
2024-05-13 10:35:00,166.66,166.76,166.63,166.73,23109.0,162.6584,162.756,162.6291,162.7267,23109.0
2024-05-13 10:40:00,166.74,166.79,166.69,166.76,18803.0,162.7365,162.7853,162.6877,162.756,18803.0
2024-05-13 10:45:00,166.74,166.78,166.66,166.67,19607.0,162.7365,162.7755,162.6584,162.6682,19607.0
2024-05-13 10:50:00,166.66,166.72,166.61,166.62,27606.0,162.6584,162.717,162.6096,162.6194,27606.0
2024-05-13 10:55:00,166.63,166.68,166.6,166.63,34871.0,162.6291,162.6779,162.5999,162.6291,34871.0
2024-05-13 11:00:00,166.63,166.64,166.49,166.52,33471.0,162.6291,162.6389,162.4925,162.5218,33471.0
2024-05-13 11:05:00,166.52,166.52,166.41,166.45,33056.0,162.5218,162.5218,162.4144,162.4535,33056.0
2024-05-13 11:10:00,166.45,166.48,166.3,166.34,43725.0,162.4535,162.4827,162.3071,162.3461,43725.0
2024-05-13 11:15:00,166.35,166.39,166.28,166.33,26325.0,162.3559,162.3949,162.2875,162.3363,26325.0
2024-05-13 11:20:00,166.33,166.38,166.19,166.23,41094.0,162.3363,162.3851,162.1997,162.2387,41094.0
2024-05-13 11:25:00,166.22,166.28,166.19,166.19,39319.0,162.229,162.2875,162.1997,162.1997,39319.0
2024-05-13 11:30:00,166.2,166.2,166.04,166.08,38500.0,162.2095,162.2095,162.0533,162.0923,38500.0
2024-05-13 11:35:00,166.07,166.11,166.02,166.08,38475.0,162.0826,162.1216,162.0338,162.0923,38475.0
2024-05-13 11:40:00,166.09,166.12,166.01,166.09,37605.0,162.1021,162.1314,162.024,162.1021,37605.0
2024-05-13 11:45:00,166.09,166.21,166.05,166.2,39874.0,162.1021,162.2192,162.0631,162.2095,39874.0
2024-05-13 11:50:00,166.2,166.2,166.1,166.19,22923.0,162.2095,162.2095,162.1119,162.1997,22923.0
2024-05-13 11:55:00,166.2,166.26,166.15,166.16,34971.0,162.2095,162.268,162.1607,162.1704,34971.0
2024-05-13 12:00:00,166.17,166.21,166.15,166.18,13464.0,162.1802,162.2192,162.1607,162.1899,13464.0
2024-05-13 12:05:00,166.18,166.2,166.09,166.18,26781.0,162.1899,162.2095,162.1021,162.1899,26781.0
2024-05-13 12:10:00,166.18,166.21,166.16,166.16,16772.0,162.1899,162.2192,162.1704,162.1704,16772.0
2024-05-13 12:15:00,166.17,166.21,166.16,166.2,19082.0,162.1802,162.2192,162.1704,162.2095,19082.0
2024-05-13 12:20:00,166.21,166.29,166.1,166.13,40082.0,162.2192,162.2973,162.1119,162.1411,40082.0
2024-05-13 12:25:00,166.13,166.15,166.09,166.14,16972.0,162.1411,162.1607,162.1021,162.1509,16972.0
2024-05-13 12:30:00,166.13,166.16,166.06,166.09,17394.0,162.1411,162.1704,162.0728,162.1021,17394.0
2024-05-13 12:35:00,166.09,166.09,166.01,166.07,19498.0,162.1021,162.1021,162.024,162.0826,19498.0
2024-05-13 12:40:00,166.09,166.16,166.07,166.16,16850.0,162.1021,162.1704,162.0826,162.1704,16850.0
2024-05-13 12:45:00,166.17,166.2,166.13,166.2,16140.0,162.1802,162.2095,162.1411,162.2095,16140.0
2024-05-13 12:50:00,166.2,166.21,166.15,166.17,22119.0,162.2095,162.2192,162.1607,162.1802,22119.0
2024-05-13 12:55:00,166.18,166.19,166.03,166.06,25740.0,162.1899,162.1997,162.0436,162.0728,25740.0
2024-05-13 13:00:00,166.04,166.06,165.94,165.97,25111.0,162.0533,162.0728,161.9557,161.985,25111.0
2024-05-13 13:05:00,165.98,166.04,165.97,165.99,24186.0,161.9948,162.0533,161.985,162.0045,24186.0
2024-05-13 13:10:00,165.98,166.02,165.95,166.0,24703.0,161.9948,162.0338,161.9655,162.0143,24703.0
2024-05-13 13:15:00,166.0,166.05,165.96,165.98,31378.0,162.0143,162.0631,161.9752,161.9948,31378.0
2024-05-13 13:20:00,165.99,166.02,165.95,165.99,38914.0,162.0045,162.0338,161.9655,162.0045,38914.0
2024-05-13 13:25:00,166.0,166.0,165.9,165.91,24579.0,162.0143,162.0143,161.9167,161.9264,24579.0
2024-05-13 13:30:00,165.91,165.93,165.81,165.81,30875.0,161.9264,161.946,161.8288,161.8288,30875.0
2024-05-13 13:35:00,165.82,165.9,165.82,165.89,20751.0,161.8386,161.9167,161.8386,161.9069,20751.0
2024-05-13 13:40:00,165.88,165.89,165.8,165.85,26945.0,161.8972,161.9069,161.8191,161.8679,26945.0
2024-05-13 13:45:00,165.84,165.88,165.78,165.79,24077.0,161.8581,161.8972,161.7996,161.8093,24077.0
2024-05-13 13:50:00,165.8,165.81,165.74,165.8,15878.0,161.8191,161.8288,161.7605,161.8191,15878.0
2024-05-13 13:55:00,165.8,165.8,165.62,165.66,58709.0,161.8191,161.8191,161.6434,161.6824,58709.0
2024-05-13 14:00:00,165.66,165.66,165.55,165.63,54446.0,161.6824,161.6824,161.5751,161.6532,54446.0
2024-05-13 14:05:00,165.63,165.64,165.54,165.61,26125.0,161.6532,161.6629,161.5653,161.6336,26125.0
2024-05-13 14:10:00,165.6,165.69,165.56,165.67,17539.0,161.6239,161.7117,161.5848,161.6922,17539.0
2024-05-13 14:15:00,165.67,165.75,165.65,165.73,19414.0,161.6922,161.7703,161.6727,161.7508,19414.0
2024-05-13 14:20:00,165.73,165.78,165.67,165.7,19430.0,161.7508,161.7996,161.6922,161.7215,19430.0
2024-05-13 14:25:00,165.69,165.74,165.66,165.66,25317.0,161.7117,161.7605,161.6824,161.6824,25317.0
2024-05-13 14:30:00,165.68,165.75,165.66,165.75,17259.0,161.702,161.7703,161.6824,161.7703,17259.0
2024-05-13 14:35:00,165.75,165.76,165.54,165.56,48445.0,161.7703,161.78,161.5653,161.5848,48445.0
2024-05-13 14:40:00,165.56,165.6,165.5,165.52,39697.0,161.5848,161.6239,161.5263,161.5458,39697.0
2024-05-13 14:45:00,165.53,165.53,165.44,165.44,35289.0,161.5556,161.5556,161.4677,161.4677,35289.0
2024-05-13 14:50:00,165.45,165.45,165.37,165.41,38033.0,161.4775,161.4775,161.3994,161.4384,38033.0
2024-05-13 14:55:00,165.4,165.41,165.37,165.4,34095.0,161.4287,161.4384,161.3994,161.4287,34095.0
2024-05-13 15:00:00,165.41,165.42,165.36,165.38,49755.0,161.4384,161.4482,161.3896,161.4092,49755.0
2024-05-13 15:05:00,165.37,165.42,165.37,165.39,32488.0,161.3994,161.4482,161.3994,161.4189,32488.0
2024-05-13 15:10:00,165.39,165.58,165.38,165.55,29290.0,161.4189,161.6044,161.4092,161.5751,29290.0
2024-05-13 15:15:00,165.55,165.63,165.53,165.57,27201.0,161.5751,161.6532,161.5556,161.5946,27201.0
2024-05-13 15:20:00,165.58,165.62,165.53,165.54,26565.0,161.6044,161.6434,161.5556,161.5653,26565.0
2024-05-13 15:25:00,165.54,165.65,165.53,165.54,35596.0,161.5653,161.6727,161.5556,161.5653,35596.0
2024-05-13 15:30:00,165.55,165.77,165.55,165.73,30797.0,161.5751,161.7898,161.5751,161.7508,30797.0
2024-05-13 15:35:00,165.73,165.86,165.73,165.78,27948.0,161.7508,161.8776,161.7508,161.7996,27948.0
2024-05-13 15:40:00,165.78,165.81,165.62,165.8,39054.0,161.7996,161.8288,161.6434,161.8191,39054.0
2024-05-13 15:45:00,165.8,165.88,165.68,165.84,74116.0,161.8191,161.8972,161.702,161.8581,74116.0
2024-05-13 15:50:00,165.83,165.84,165.67,165.68,66275.0,161.8484,161.8581,161.6922,161.702,66275.0
2024-05-13 15:55:00,165.67,165.89,165.6,165.87,210324.0,161.6922,161.9069,161.6239,161.8874,210324.0
2024-05-14 09:30:00,165.53,166.07,165.15,165.21,193914.0,161.5556,162.0826,161.1847,161.2432,193914.0
2024-05-14 09:35:00,165.1,165.45,165.05,165.32,50674.0,161.1359,161.4775,161.0871,161.3506,50674.0
2024-05-14 09:40:00,165.34,165.37,164.72,164.84,99003.0,161.3701,161.3994,160.765,160.8821,99003.0
2024-05-14 09:45:00,164.83,165.0,164.57,164.82,51610.0,160.8724,161.0383,160.6186,160.8626,51610.0
2024-05-14 09:50:00,164.84,165.02,164.75,164.81,50252.0,160.8821,161.0578,160.7943,160.8528,50252.0
2024-05-14 09:55:00,164.81,164.92,164.61,164.91,61853.0,160.8528,160.9602,160.6576,160.9504,61853.0
2024-05-14 10:00:00,164.91,165.21,164.9,165.09,67334.0,160.9504,161.2432,160.9407,161.1261,67334.0
2024-05-14 10:05:00,165.09,165.09,164.81,164.84,59827.0,161.1261,161.1261,160.8528,160.8821,59827.0
2024-05-14 10:10:00,164.86,165.03,164.83,164.96,39697.0,160.9016,161.0676,160.8724,160.9992,39697.0
2024-05-14 10:15:00,164.95,165.05,164.89,164.89,40257.0,160.9895,161.0871,160.9309,160.9309,40257.0
2024-05-14 10:20:00,164.89,164.89,164.56,164.7,48096.0,160.9309,160.9309,160.6088,160.7455,48096.0
2024-05-14 10:25:00,164.7,164.76,164.64,164.75,40358.0,160.7455,160.804,160.6869,160.7943,40358.0
2024-05-14 10:30:00,164.75,164.95,164.68,164.9,39831.0,160.7943,160.9895,160.726,160.9407,39831.0
2024-05-14 10:35:00,164.91,165.02,164.86,164.92,61157.0,160.9504,161.0578,160.9016,160.9602,61157.0
2024-05-14 10:40:00,164.91,164.95,164.75,164.95,43663.0,160.9504,160.9895,160.7943,160.9895,43663.0
2024-05-14 10:45:00,164.97,164.99,164.83,164.94,44857.0,161.009,161.0285,160.8724,160.9797,44857.0
2024-05-14 10:50:00,164.92,164.94,164.78,164.82,55078.0,160.9602,160.9797,160.8236,160.8626,55078.0
2024-05-14 10:55:00,164.82,164.86,164.69,164.75,74348.0,160.8626,160.9016,160.7357,160.7943,74348.0
2024-05-14 11:00:00,164.74,164.8,164.59,164.65,54950.0,160.7845,160.8431,160.6381,160.6967,54950.0
2024-05-14 11:05:00,164.65,164.65,164.38,164.39,57041.0,160.6967,160.6967,160.4332,160.4429,57041.0
2024-05-14 11:10:00,164.41,164.57,164.31,164.46,66904.0,160.4624,160.6186,160.3648,160.5112,66904.0
2024-05-14 11:15:00,164.48,164.57,164.44,164.48,23561.0,160.5308,160.6186,160.4917,160.5308,23561.0
2024-05-14 11:20:00,164.49,164.49,164.39,164.4,27984.0,160.5405,160.5405,160.4429,160.4527,27984.0
2024-05-14 11:25:00,164.39,164.43,164.35,164.4,25383.0,160.4429,160.482,160.4039,160.4527,25383.0
2024-05-14 11:30:00,164.4,164.42,164.23,164.26,29138.0,160.4527,160.4722,160.2868,160.316,29138.0
2024-05-14 11:35:00,164.24,164.26,164.08,164.13,39501.0,160.2965,160.316,160.1404,160.1892,39501.0
2024-05-14 11:40:00,164.13,164.2,164.0,164.02,36780.0,160.1892,160.2575,160.0623,160.0818,36780.0
2024-05-14 11:45:00,164.03,164.14,163.95,164.12,48148.0,160.0916,160.1989,160.0135,160.1794,48148.0
2024-05-14 11:50:00,164.12,164.23,164.11,164.22,22320.0,160.1794,160.2868,160.1697,160.277,22320.0
2024-05-14 11:55:00,164.22,164.24,164.16,164.19,16557.0,160.277,160.2965,160.2184,160.2477,16557.0
2024-05-14 12:00:00,164.18,164.27,164.18,164.26,16481.0,160.238,160.3258,160.238,160.316,16481.0
2024-05-14 12:05:00,164.24,164.28,164.2,164.28,18476.0,160.2965,160.3356,160.2575,160.3356,18476.0
2024-05-14 12:10:00,164.3,164.38,164.24,164.24,31418.0,160.3551,160.4332,160.2965,160.2965,31418.0
2024-05-14 12:15:00,164.25,164.39,164.22,164.37,18038.0,160.3063,160.4429,160.277,160.4234,18038.0
2024-05-14 12:20:00,164.38,164.45,164.3,164.38,31142.0,160.4332,160.5015,160.3551,160.4332,31142.0
2024-05-14 12:25:00,164.39,164.42,164.35,164.41,16233.0,160.4429,160.4722,160.4039,160.4624,16233.0
2024-05-14 12:30:00,164.39,164.44,164.38,164.41,15828.0,160.4429,160.4917,160.4332,160.4624,15828.0
2024-05-14 12:35:00,164.41,164.42,164.29,164.29,22228.0,160.4624,160.4722,160.3453,160.3453,22228.0
2024-05-14 12:40:00,164.28,164.34,164.27,164.31,15819.0,160.3356,160.3941,160.3258,160.3648,15819.0
2024-05-14 12:45:00,164.31,164.47,164.3,164.41,22062.0,160.3648,160.521,160.3551,160.4624,22062.0
2024-05-14 12:50:00,164.41,164.44,164.31,164.37,13280.0,160.4624,160.4917,160.3648,160.4234,13280.0
2024-05-14 12:55:00,164.38,164.44,164.35,164.38,19442.0,160.4332,160.4917,160.4039,160.4332,19442.0
2024-05-14 13:00:00,164.38,164.4,164.31,164.33,16403.0,160.4332,160.4527,160.3648,160.3844,16403.0
2024-05-14 13:05:00,164.33,164.35,164.25,164.34,15520.0,160.3844,160.4039,160.3063,160.3941,15520.0
2024-05-14 13:10:00,164.35,164.38,164.31,164.34,18435.0,160.4039,160.4332,160.3648,160.3941,18435.0
2024-05-14 13:15:00,164.36,164.38,164.3,164.36,19383.0,160.4136,160.4332,160.3551,160.4136,19383.0
2024-05-14 13:20:00,164.37,164.52,164.36,164.51,28295.0,160.4234,160.5698,160.4136,160.56,28295.0
2024-05-14 13:25:00,164.51,164.62,164.5,164.62,27449.0,160.56,160.6674,160.5503,160.6674,27449.0
2024-05-14 13:30:00,164.64,164.67,164.59,164.66,29665.0,160.6869,160.7162,160.6381,160.7064,29665.0
2024-05-14 13:35:00,164.67,164.74,164.66,164.74,21402.0,160.7162,160.7845,160.7064,160.7845,21402.0
2024-05-14 13:40:00,164.74,164.79,164.73,164.77,19770.0,160.7845,160.8333,160.7748,160.8138,19770.0
2024-05-14 13:45:00,164.77,164.8,164.76,164.77,19320.0,160.8138,160.8431,160.804,160.8138,19320.0
2024-05-14 13:50:00,164.77,164.85,164.77,164.83,16358.0,160.8138,160.8919,160.8138,160.8724,16358.0
2024-05-14 13:55:00,164.88,164.88,164.8,164.83,20166.0,160.9212,160.9212,160.8431,160.8724,20166.0
2024-05-14 14:00:00,164.84,164.92,164.83,164.86,19648.0,160.8821,160.9602,160.8724,160.9016,19648.0
2024-05-14 14:05:00,164.86,164.92,164.82,164.86,19311.0,160.9016,160.9602,160.8626,160.9016,19311.0
2024-05-14 14:10:00,164.88,164.97,164.88,164.91,28366.0,160.9212,161.009,160.9212,160.9504,28366.0
2024-05-14 14:15:00,164.9,164.94,164.84,164.84,24866.0,160.9407,160.9797,160.8821,160.8821,24866.0
2024-05-14 14:20:00,164.82,164.93,164.81,164.92,28097.0,160.8626,160.97,160.8528,160.9602,28097.0
2024-05-14 14:25:00,164.92,164.93,164.86,164.9,29271.0,160.9602,160.97,160.9016,160.9407,29271.0
2024-05-14 14:30:00,164.92,165.03,164.91,165.02,26756.0,160.9602,161.0676,160.9504,161.0578,26756.0
2024-05-14 14:35:00,165.02,165.15,165.0,165.14,24553.0,161.0578,161.1847,161.0383,161.1749,24553.0
2024-05-14 14:40:00,165.15,165.28,165.14,165.18,31004.0,161.1847,161.3116,161.1749,161.214,31004.0
2024-05-14 14:45:00,165.19,165.19,165.03,165.05,28017.0,161.2237,161.2237,161.0676,161.0871,28017.0
2024-05-14 14:50:00,165.05,165.19,165.04,165.18,34509.0,161.0871,161.2237,161.0773,161.214,34509.0
2024-05-14 14:55:00,165.19,165.23,165.16,165.18,32708.0,161.2237,161.2628,161.1944,161.214,32708.0
2024-05-14 15:00:00,165.19,165.21,165.06,165.11,32077.0,161.2237,161.2432,161.0968,161.1456,32077.0
2024-05-14 15:05:00,165.12,165.13,165.05,165.11,35921.0,161.1554,161.1652,161.0871,161.1456,35921.0
2024-05-14 15:10:00,165.12,165.22,165.11,165.17,28726.0,161.1554,161.253,161.1456,161.2042,28726.0
2024-05-14 15:15:00,165.16,165.24,165.12,165.2,35311.0,161.1944,161.2725,161.1554,161.2335,35311.0
2024-05-14 15:20:00,165.2,165.4,165.18,165.32,44302.0,161.2335,161.4287,161.214,161.3506,44302.0
2024-05-14 15:25:00,165.31,165.34,165.26,165.32,41795.0,161.3408,161.3701,161.292,161.3506,41795.0
2024-05-14 15:30:00,165.31,165.33,165.21,165.32,53425.0,161.3408,161.3604,161.2432,161.3506,53425.0
2024-05-14 15:35:00,165.32,165.37,165.23,165.25,47498.0,161.3506,161.3994,161.2628,161.2823,47498.0
2024-05-14 15:40:00,165.24,165.61,165.24,165.6,71184.0,161.2725,161.6336,161.2725,161.6239,71184.0
2024-05-14 15:45:00,165.59,165.69,165.52,165.67,109337.0,161.6141,161.7117,161.5458,161.6922,109337.0
2024-05-14 15:50:00,165.67,165.94,165.65,165.86,197268.0,161.6922,161.9557,161.6727,161.8776,197268.0
2024-05-14 15:55:00,165.86,166.05,165.73,165.76,397278.0,161.8776,162.0631,161.7508,161.78,397278.0
2024-05-15 09:30:00,165.31,165.93,165.12,165.58,318154.0,161.3408,161.946,161.1554,161.6044,318154.0
2024-05-15 09:35:00,165.58,165.78,165.35,165.5,45744.0,161.6044,161.7996,161.3799,161.5263,45744.0
2024-05-15 09:40:00,165.45,165.61,165.28,165.33,36652.0,161.4775,161.6336,161.3116,161.3604,36652.0
2024-05-15 09:45:00,165.34,165.54,165.26,165.53,36660.0,161.3701,161.5653,161.292,161.5556,36660.0
2024-05-15 09:50:00,165.57,165.65,165.48,165.56,29535.0,161.5946,161.6727,161.5068,161.5848,29535.0
2024-05-15 09:55:00,165.56,165.65,165.51,165.58,34148.0,161.5848,161.6727,161.536,161.6044,34148.0
2024-05-15 10:00:00,165.58,165.86,165.56,165.86,44266.0,161.6044,161.8776,161.5848,161.8776,44266.0
2024-05-15 10:05:00,165.87,165.9,165.73,165.83,35772.0,161.8874,161.9167,161.7508,161.8484,35772.0
2024-05-15 10:10:00,165.85,165.95,165.72,165.76,59541.0,161.8679,161.9655,161.741,161.78,59541.0
2024-05-15 10:15:00,165.77,165.92,165.75,165.9,41725.0,161.7898,161.9362,161.7703,161.9167,41725.0
2024-05-15 10:20:00,165.91,166.04,165.84,165.99,54561.0,161.9264,162.0533,161.8581,162.0045,54561.0
2024-05-15 10:25:00,165.99,166.1,165.97,166.0,29550.0,162.0045,162.1119,161.985,162.0143,29550.0
2024-05-15 10:30:00,165.98,166.17,165.94,166.14,28138.0,161.9948,162.1802,161.9557,162.1509,28138.0
2024-05-15 10:35:00,166.13,166.16,165.95,166.01,23725.0,162.1411,162.1704,161.9655,162.024,23725.0
2024-05-15 10:40:00,166.0,166.04,165.9,165.96,20376.0,162.0143,162.0533,161.9167,161.9752,20376.0
2024-05-15 10:45:00,165.97,165.98,165.86,165.93,19730.0,161.985,161.9948,161.8776,161.946,19730.0
2024-05-15 10:50:00,165.93,165.96,165.86,165.91,28411.0,161.946,161.9752,161.8776,161.9264,28411.0
2024-05-15 10:55:00,165.92,166.08,165.92,165.99,24998.0,161.9362,162.0923,161.9362,162.0045,24998.0
2024-05-15 11:00:00,165.97,166.06,165.91,165.98,29918.0,161.985,162.0728,161.9264,161.9948,29918.0
2024-05-15 11:05:00,166.0,166.28,165.98,166.19,29198.0,162.0143,162.2875,161.9948,162.1997,29198.0
2024-05-15 11:10:00,166.18,166.26,166.15,166.25,16415.0,162.1899,162.268,162.1607,162.2583,16415.0
2024-05-15 11:15:00,166.26,166.34,166.19,166.19,17109.0,162.268,162.3461,162.1997,162.1997,17109.0
2024-05-15 11:20:00,166.18,166.19,166.07,166.19,19471.0,162.1899,162.1997,162.0826,162.1997,19471.0
2024-05-15 11:25:00,166.19,166.28,166.19,166.27,19736.0,162.1997,162.2875,162.1997,162.2778,19736.0
2024-05-15 11:30:00,166.26,166.28,166.12,166.12,17325.0,162.268,162.2875,162.1314,162.1314,17325.0
2024-05-15 11:35:00,166.11,166.12,165.97,165.98,18271.0,162.1216,162.1314,161.985,161.9948,18271.0
2024-05-15 11:40:00,166.0,166.15,166.0,166.08,34382.0,162.0143,162.1607,162.0143,162.0923,34382.0
2024-05-15 11:45:00,166.09,166.15,166.02,166.03,18070.0,162.1021,162.1607,162.0338,162.0436,18070.0
2024-05-15 11:50:00,166.03,166.04,165.97,166.02,23412.0,162.0436,162.0533,161.985,162.0338,23412.0
2024-05-15 11:55:00,166.03,166.14,166.02,166.1,12276.0,162.0436,162.1509,162.0338,162.1119,12276.0
2024-05-15 12:00:00,166.09,166.09,166.01,166.06,20931.0,162.1021,162.1021,162.024,162.0728,20931.0
2024-05-15 12:05:00,166.03,166.03,165.87,165.93,11005.0,162.0436,162.0436,161.8874,161.946,11005.0
2024-05-15 12:10:00,165.96,166.01,165.92,165.97,12037.0,161.9752,162.024,161.9362,161.985,12037.0
2024-05-15 12:15:00,165.98,166.0,165.91,165.98,19845.0,161.9948,162.0143,161.9264,161.9948,19845.0
2024-05-15 12:20:00,165.99,166.07,165.94,165.95,99841.0,162.0045,162.0826,161.9557,161.9655,99841.0
2024-05-15 12:25:00,165.94,166.06,165.93,166.01,13424.0,161.9557,162.0728,161.946,162.024,13424.0
2024-05-15 12:30:00,166.02,166.03,165.94,165.96,14908.0,162.0338,162.0436,161.9557,161.9752,14908.0
2024-05-15 12:35:00,165.97,165.99,165.93,165.97,17474.0,161.985,162.0045,161.946,161.985,17474.0
2024-05-15 12:40:00,165.97,166.07,165.95,166.06,19922.0,161.985,162.0826,161.9655,162.0728,19922.0
2024-05-15 12:45:00,166.07,166.2,166.04,166.19,16066.0,162.0826,162.2095,162.0533,162.1997,16066.0
2024-05-15 12:50:00,166.2,166.3,166.19,166.23,28888.0,162.2095,162.3071,162.1997,162.2387,28888.0
2024-05-15 12:55:00,166.24,166.34,166.24,166.28,10985.0,162.2485,162.3461,162.2485,162.2875,10985.0
2024-05-15 13:00:00,166.29,166.37,166.29,166.32,13772.0,162.2973,162.3754,162.2973,162.3266,13772.0
2024-05-15 13:05:00,166.31,166.33,166.28,166.33,28444.0,162.3168,162.3363,162.2875,162.3363,28444.0
2024-05-15 13:10:00,166.32,166.36,166.25,166.31,48077.0,162.3266,162.3656,162.2583,162.3168,48077.0
2024-05-15 13:15:00,166.31,166.44,166.31,166.41,21406.0,162.3168,162.4437,162.3168,162.4144,21406.0
2024-05-15 13:20:00,166.41,166.42,166.29,166.31,13081.0,162.4144,162.4242,162.2973,162.3168,13081.0
2024-05-15 13:25:00,166.31,166.35,166.29,166.3,16545.0,162.3168,162.3559,162.2973,162.3071,16545.0
2024-05-15 13:30:00,166.3,166.34,166.29,166.34,21189.0,162.3071,162.3461,162.2973,162.3461,21189.0
2024-05-15 13:35:00,166.35,166.38,166.31,166.32,16979.0,162.3559,162.3851,162.3168,162.3266,16979.0
2024-05-15 13:40:00,166.31,166.35,166.27,166.35,72550.0,162.3168,162.3559,162.2778,162.3559,72550.0
2024-05-15 13:45:00,166.35,166.38,166.25,166.3,39501.0,162.3559,162.3851,162.2583,162.3071,39501.0
2024-05-15 13:50:00,166.29,166.41,166.28,166.37,22104.0,162.2973,162.4144,162.2875,162.3754,22104.0
2024-05-15 13:55:00,166.36,166.4,166.31,166.38,23482.0,162.3656,162.4047,162.3168,162.3851,23482.0
2024-05-15 14:00:00,166.39,166.4,166.32,166.4,23554.0,162.3949,162.4047,162.3266,162.4047,23554.0
2024-05-15 14:05:00,166.4,166.43,166.37,166.4,20895.0,162.4047,162.4339,162.3754,162.4047,20895.0
2024-05-15 14:10:00,166.41,166.44,166.38,166.44,29560.0,162.4144,162.4437,162.3851,162.4437,29560.0
2024-05-15 14:15:00,166.43,166.46,166.33,166.39,29309.0,162.4339,162.4632,162.3363,162.3949,29309.0
2024-05-15 14:20:00,166.38,166.39,166.28,166.28,20204.0,162.3851,162.3949,162.2875,162.2875,20204.0
2024-05-15 14:25:00,166.29,166.34,166.29,166.3,17281.0,162.2973,162.3461,162.2973,162.3071,17281.0
2024-05-15 14:30:00,166.3,166.34,166.25,166.25,34268.0,162.3071,162.3461,162.2583,162.2583,34268.0
2024-05-15 14:35:00,166.25,166.35,166.23,166.32,17485.0,162.2583,162.3559,162.2387,162.3266,17485.0
2024-05-15 14:40:00,166.31,166.33,166.21,166.26,24851.0,162.3168,162.3363,162.2192,162.268,24851.0
2024-05-15 14:45:00,166.26,166.28,166.2,166.21,26365.0,162.268,162.2875,162.2095,162.2192,26365.0
2024-05-15 14:50:00,166.2,166.26,166.2,166.24,19260.0,162.2095,162.268,162.2095,162.2485,19260.0
2024-05-15 14:55:00,166.24,166.25,166.16,166.22,28072.0,162.2485,162.2583,162.1704,162.229,28072.0
2024-05-15 15:00:00,166.21,166.24,166.15,166.23,26300.0,162.2192,162.2485,162.1607,162.2387,26300.0
2024-05-15 15:05:00,166.22,166.31,166.19,166.3,24710.0,162.229,162.3168,162.1997,162.3071,24710.0
2024-05-15 15:10:00,166.33,166.33,166.25,166.27,42921.0,162.3363,162.3363,162.2583,162.2778,42921.0
2024-05-15 15:15:00,166.26,166.28,166.16,166.18,22528.0,162.268,162.2875,162.1704,162.1899,22528.0
2024-05-15 15:20:00,166.18,166.34,166.16,166.24,34265.0,162.1899,162.3461,162.1704,162.2485,34265.0
2024-05-15 15:25:00,166.24,166.3,166.23,166.26,37131.0,162.2485,162.3071,162.2387,162.268,37131.0
2024-05-15 15:30:00,166.26,166.32,166.2,166.24,52372.0,162.268,162.3266,162.2095,162.2485,52372.0
2024-05-15 15:35:00,166.26,166.38,166.26,166.36,29183.0,162.268,162.3851,162.268,162.3656,29183.0
2024-05-15 15:40:00,166.38,166.49,166.34,166.49,45567.0,162.3851,162.4925,162.3461,162.4925,45567.0
2024-05-15 15:45:00,166.49,166.56,166.46,166.49,71753.0,162.4925,162.5608,162.4632,162.4925,71753.0
2024-05-15 15:50:00,166.48,166.58,166.45,166.54,106018.0,162.4827,162.5803,162.4535,162.5413,106018.0
2024-05-15 15:55:00,166.53,166.68,166.46,166.53,336436.0,162.5315,162.6779,162.4632,162.5315,336436.0
2024-05-16 09:30:00,166.93,167.15,166.59,166.8,161791.0,162.9219,163.1367,162.5901,162.7951,161791.0
2024-05-16 09:35:00,166.78,167.01,166.76,166.95,33542.0,162.7755,163.0,162.756,162.9415,33542.0
2024-05-16 09:40:00,166.92,166.99,166.79,166.93,45415.0,162.9122,162.9805,162.7853,162.9219,45415.0
2024-05-16 09:45:00,166.92,167.05,166.8,166.85,33955.0,162.9122,163.0391,162.7951,162.8439,33955.0
2024-05-16 09:50:00,166.84,167.09,166.71,167.09,53525.0,162.8341,163.0781,162.7072,163.0781,53525.0
2024-05-16 09:55:00,167.1,167.37,167.07,167.32,40075.0,163.0879,163.3514,163.0586,163.3026,40075.0
2024-05-16 10:00:00,167.32,167.43,167.29,167.38,32217.0,163.3026,163.4099,163.2733,163.3611,32217.0
2024-05-16 10:05:00,167.38,167.61,167.34,167.37,52272.0,163.3611,163.5856,163.3221,163.3514,52272.0
2024-05-16 10:10:00,167.37,167.54,167.37,167.48,35281.0,163.3514,163.5173,163.3514,163.4587,35281.0
2024-05-16 10:15:00,167.5,167.53,167.42,167.44,25991.0,163.4783,163.5075,163.4002,163.4197,25991.0
2024-05-16 10:20:00,167.43,167.65,167.42,167.65,25197.0,163.4099,163.6247,163.4002,163.6247,25197.0
2024-05-16 10:25:00,167.64,167.67,167.57,167.67,35521.0,163.6149,163.6442,163.5466,163.6442,35521.0
2024-05-16 10:30:00,167.69,167.73,167.54,167.55,37780.0,163.6637,163.7027,163.5173,163.5271,37780.0
2024-05-16 10:35:00,167.57,167.67,167.55,167.67,28876.0,163.5466,163.6442,163.5271,163.6442,28876.0
2024-05-16 10:40:00,167.68,167.68,167.46,167.62,31130.0,163.6539,163.6539,163.4392,163.5954,31130.0
2024-05-16 10:45:00,167.62,167.66,167.58,167.61,22724.0,163.5954,163.6344,163.5563,163.5856,22724.0
2024-05-16 10:50:00,167.6,167.69,167.57,167.66,56937.0,163.5759,163.6637,163.5466,163.6344,56937.0
2024-05-16 10:55:00,167.68,167.84,167.64,167.75,51657.0,163.6539,163.8101,163.6149,163.7223,51657.0
2024-05-16 11:00:00,167.75,167.77,167.48,167.54,218825.0,163.7223,163.7418,163.4587,163.5173,218825.0
2024-05-16 11:05:00,167.55,167.6,167.44,167.49,59578.0,163.5271,163.5759,163.4197,163.4685,59578.0
2024-05-16 11:10:00,167.5,167.51,167.28,167.31,31314.0,163.4783,163.488,163.2635,163.2928,31314.0
2024-05-16 11:15:00,167.32,167.43,167.17,167.43,31022.0,163.3026,163.4099,163.1562,163.4099,31022.0
2024-05-16 11:20:00,167.43,167.48,167.36,167.47,33594.0,163.4099,163.4587,163.3416,163.449,33594.0
2024-05-16 11:25:00,167.5,167.71,167.49,167.61,60380.0,163.4783,163.6832,163.4685,163.5856,60380.0
2024-05-16 11:30:00,167.63,167.84,167.6,167.77,37717.0,163.6051,163.8101,163.5759,163.7418,37717.0
2024-05-16 11:35:00,167.77,167.79,167.6,167.6,23450.0,163.7418,163.7613,163.5759,163.5759,23450.0
2024-05-16 11:40:00,167.61,167.74,167.61,167.74,23775.0,163.5856,163.7125,163.5856,163.7125,23775.0
2024-05-16 11:45:00,167.73,167.76,167.65,167.7,21853.0,163.7027,163.732,163.6247,163.6735,21853.0
2024-05-16 11:50:00,167.7,167.8,167.66,167.76,33830.0,163.6735,163.7711,163.6344,163.732,33830.0
2024-05-16 11:55:00,167.76,167.79,167.68,167.73,27296.0,163.732,163.7613,163.6539,163.7027,27296.0
2024-05-16 12:00:00,167.74,167.84,167.74,167.77,26825.0,163.7125,163.8101,163.7125,163.7418,26825.0
2024-05-16 12:05:00,167.78,167.81,167.68,167.7,43547.0,163.7515,163.7808,163.6539,163.6735,43547.0
2024-05-16 12:10:00,167.71,167.82,167.64,167.8,19765.0,163.6832,163.7906,163.6149,163.7711,19765.0
2024-05-16 12:15:00,167.8,167.85,167.8,167.83,18910.0,163.7711,163.8199,163.7711,163.8003,18910.0
2024-05-16 12:20:00,167.83,167.85,167.76,167.81,23516.0,163.8003,163.8199,163.732,163.7808,23516.0
2024-05-16 12:25:00,167.82,167.85,167.76,167.77,14648.0,163.7906,163.8199,163.732,163.7418,14648.0
2024-05-16 12:30:00,167.76,167.93,167.76,167.91,69990.0,163.732,163.8979,163.732,163.8784,69990.0
2024-05-16 12:35:00,167.91,167.97,167.86,167.92,25898.0,163.8784,163.937,163.8296,163.8882,25898.0
2024-05-16 12:40:00,167.93,167.99,167.9,167.99,18719.0,163.8979,163.9565,163.8687,163.9565,18719.0
2024-05-16 12:45:00,167.99,168.06,167.86,167.87,196177.0,163.9565,164.0248,163.8296,163.8394,196177.0
2024-05-16 12:50:00,167.87,167.99,167.87,167.98,16110.0,163.8394,163.9565,163.8394,163.9467,16110.0
2024-05-16 12:55:00,167.98,168.03,167.97,168.02,15534.0,163.9467,163.9955,163.937,163.9858,15534.0
2024-05-16 13:00:00,168.04,168.23,168.0,168.22,49713.0,164.0053,164.1907,163.9662,164.181,49713.0
2024-05-16 13:05:00,168.22,168.3,168.12,168.3,28675.0,164.181,164.259,164.0834,164.259,28675.0
2024-05-16 13:10:00,168.29,168.3,168.23,168.28,25184.0,164.2493,164.259,164.1907,164.2395,25184.0
2024-05-16 13:15:00,168.28,168.28,168.17,168.24,24800.0,164.2395,164.2395,164.1322,164.2005,24800.0
2024-05-16 13:20:00,168.25,168.32,168.23,168.26,30330.0,164.2102,164.2786,164.1907,164.22,30330.0
2024-05-16 13:25:00,168.27,168.33,168.21,168.23,24903.0,164.2298,164.2883,164.1712,164.1907,24903.0
2024-05-16 13:30:00,168.25,168.26,168.05,168.05,30087.0,164.2102,164.22,164.015,164.015,30087.0
2024-05-16 13:35:00,168.04,168.1,168.0,168.01,33943.0,164.0053,164.0638,163.9662,163.976,33943.0
2024-05-16 13:40:00,168.01,168.19,167.97,168.18,20390.0,163.976,164.1517,163.937,164.1419,20390.0
2024-05-16 13:45:00,168.18,168.2,168.12,168.16,24030.0,164.1419,164.1614,164.0834,164.1224,24030.0
2024-05-16 13:50:00,168.17,168.26,168.15,168.24,24166.0,164.1322,164.22,164.1126,164.2005,24166.0
2024-05-16 13:55:00,168.25,168.29,168.22,168.27,28138.0,164.2102,164.2493,164.181,164.2298,28138.0
2024-05-16 14:00:00,168.27,168.29,168.19,168.21,22266.0,164.2298,164.2493,164.1517,164.1712,22266.0
2024-05-16 14:05:00,168.21,168.23,168.08,168.1,22918.0,164.1712,164.1907,164.0443,164.0638,22918.0
2024-05-16 14:10:00,168.12,168.16,168.04,168.05,24977.0,164.0834,164.1224,164.0053,164.015,24977.0
2024-05-16 14:15:00,168.03,168.06,168.0,168.04,58289.0,163.9955,164.0248,163.9662,164.0053,58289.0
2024-05-16 14:20:00,168.04,168.13,168.01,168.08,29701.0,164.0053,164.0931,163.976,164.0443,29701.0
2024-05-16 14:25:00,168.1,168.15,168.06,168.12,20685.0,164.0638,164.1126,164.0248,164.0834,20685.0
2024-05-16 14:30:00,168.12,168.13,168.04,168.06,16493.0,164.0834,164.0931,164.0053,164.0248,16493.0
2024-05-16 14:35:00,168.05,168.1,168.02,168.05,19435.0,164.015,164.0638,163.9858,164.015,19435.0
2024-05-16 14:40:00,168.06,168.16,168.05,168.16,23932.0,164.0248,164.1224,164.015,164.1224,23932.0
2024-05-16 14:45:00,168.17,168.2,168.0,168.0,37277.0,164.1322,164.1614,163.9662,163.9662,37277.0
2024-05-16 14:50:00,168.0,168.04,167.98,168.02,46854.0,163.9662,164.0053,163.9467,163.9858,46854.0
2024-05-16 14:55:00,168.03,168.13,168.02,168.09,26684.0,163.9955,164.0931,163.9858,164.0541,26684.0
2024-05-16 15:00:00,168.09,168.13,167.97,167.98,65458.0,164.0541,164.0931,163.937,163.9467,65458.0
2024-05-16 15:05:00,167.99,168.03,167.97,168.03,32785.0,163.9565,163.9955,163.937,163.9955,32785.0
2024-05-16 15:10:00,168.03,168.03,167.91,167.97,45908.0,163.9955,163.9955,163.8784,163.937,45908.0
2024-05-16 15:15:00,167.97,168.03,167.92,168.01,32239.0,163.937,163.9955,163.8882,163.976,32239.0
2024-05-16 15:20:00,168.01,168.05,167.99,168.0,24587.0,163.976,164.015,163.9565,163.9662,24587.0
2024-05-16 15:25:00,168.0,168.03,167.96,168.03,38780.0,163.9662,163.9955,163.9272,163.9955,38780.0
2024-05-16 15:30:00,168.02,168.06,167.88,168.0,40221.0,163.9858,164.0248,163.8491,163.9662,40221.0
2024-05-16 15:35:00,167.99,168.01,167.89,167.99,50610.0,163.9565,163.976,163.8589,163.9565,50610.0
2024-05-16 15:40:00,167.98,168.09,167.96,167.97,62053.0,163.9467,164.0541,163.9272,163.937,62053.0
2024-05-16 15:45:00,167.98,168.19,167.93,168.16,70256.0,163.9467,164.1517,163.8979,164.1224,70256.0
2024-05-16 15:50:00,168.14,168.34,168.14,168.29,111598.0,164.1029,164.2981,164.1029,164.2493,111598.0
2024-05-16 15:55:00,168.29,168.29,167.86,167.86,538349.0,164.2493,164.2493,163.8296,163.8296,538349.0
2024-05-17 09:30:00,167.67,168.0,167.3,167.5,342577.0,163.6442,163.9662,163.2831,163.4783,342577.0
2024-05-17 09:35:00,167.45,167.47,167.07,167.15,37743.0,163.4295,163.449,163.0586,163.1367,37743.0
2024-05-17 09:40:00,167.12,167.33,167.11,167.2,35770.0,163.1074,163.3123,163.0976,163.1855,35770.0
2024-05-17 09:45:00,167.18,167.44,167.14,167.44,20748.0,163.1659,163.4197,163.1269,163.4197,20748.0
2024-05-17 09:50:00,167.42,167.5,167.16,167.26,71199.0,163.4002,163.4783,163.1464,163.244,71199.0
2024-05-17 09:55:00,167.25,167.35,167.19,167.34,29434.0,163.2343,163.3319,163.1757,163.3221,29434.0
2024-05-17 10:00:00,167.34,167.42,167.17,167.34,39015.0,163.3221,163.4002,163.1562,163.3221,39015.0
2024-05-17 10:05:00,167.34,167.54,167.33,167.43,21663.0,163.3221,163.5173,163.3123,163.4099,21663.0
2024-05-17 10:10:00,167.4,167.47,167.35,167.38,21673.0,163.3807,163.449,163.3319,163.3611,21673.0
2024-05-17 10:15:00,167.38,167.44,167.32,167.41,26152.0,163.3611,163.4197,163.3026,163.3904,26152.0
2024-05-17 10:20:00,167.41,167.44,167.29,167.4,25596.0,163.3904,163.4197,163.2733,163.3807,25596.0
2024-05-17 10:25:00,167.39,167.39,167.2,167.33,29603.0,163.3709,163.3709,163.1855,163.3123,29603.0
2024-05-17 10:30:00,167.33,167.37,167.29,167.33,14612.0,163.3123,163.3514,163.2733,163.3123,14612.0
2024-05-17 10:35:00,167.34,167.44,167.3,167.38,28520.0,163.3221,163.4197,163.2831,163.3611,28520.0
2024-05-17 10:40:00,167.37,167.43,167.34,167.37,19870.0,163.3514,163.4099,163.3221,163.3514,19870.0
2024-05-17 10:45:00,167.39,167.4,167.33,167.36,44775.0,163.3709,163.3807,163.3123,163.3416,44775.0
2024-05-17 10:50:00,167.37,167.45,167.3,167.39,21362.0,163.3514,163.4295,163.2831,163.3709,21362.0
2024-05-17 10:55:00,167.4,167.41,167.28,167.35,21467.0,163.3807,163.3904,163.2635,163.3319,21467.0
2024-05-17 11:00:00,167.35,167.35,167.17,167.18,29240.0,163.3319,163.3319,163.1562,163.1659,29240.0
2024-05-17 11:05:00,167.19,167.26,167.17,167.24,23765.0,163.1757,163.244,163.1562,163.2245,23765.0
2024-05-17 11:10:00,167.23,167.23,167.13,167.18,21369.0,163.2147,163.2147,163.1171,163.1659,21369.0
2024-05-17 11:15:00,167.18,167.35,167.16,167.31,15411.0,163.1659,163.3319,163.1464,163.2928,15411.0
2024-05-17 11:20:00,167.3,167.31,167.24,167.24,19739.0,163.2831,163.2928,163.2245,163.2245,19739.0
2024-05-17 11:25:00,167.25,167.3,167.15,167.16,28065.0,163.2343,163.2831,163.1367,163.1464,28065.0
2024-05-17 11:30:00,167.16,167.21,167.13,167.14,26815.0,163.1464,163.1952,163.1171,163.1269,26815.0
2024-05-17 11:35:00,167.14,167.23,167.11,167.22,16858.0,163.1269,163.2147,163.0976,163.205,16858.0
2024-05-17 11:40:00,167.21,167.22,167.11,167.12,24306.0,163.1952,163.205,163.0976,163.1074,24306.0
2024-05-17 11:45:00,167.13,167.2,167.04,167.07,38121.0,163.1171,163.1855,163.0293,163.0586,38121.0
2024-05-17 11:50:00,167.07,167.14,167.06,167.08,42767.0,163.0586,163.1269,163.0488,163.0683,42767.0
2024-05-17 11:55:00,167.09,167.14,166.93,166.98,59350.0,163.0781,163.1269,162.9219,162.9707,59350.0
2024-05-17 12:00:00,166.97,167.02,166.91,166.99,27207.0,162.961,163.0098,162.9024,162.9805,27207.0
2024-05-17 12:05:00,166.98,167.08,166.88,167.08,34959.0,162.9707,163.0683,162.8731,163.0683,34959.0
2024-05-17 12:10:00,167.08,167.12,167.01,167.12,11127.0,163.0683,163.1074,163.0,163.1074,11127.0
2024-05-17 12:15:00,167.12,167.16,167.03,167.03,13132.0,163.1074,163.1464,163.0195,163.0195,13132.0
2024-05-17 12:20:00,167.03,167.15,166.99,167.15,18755.0,163.0195,163.1367,162.9805,163.1367,18755.0
2024-05-17 12:25:00,167.12,167.19,167.11,167.16,15316.0,163.1074,163.1757,163.0976,163.1464,15316.0
2024-05-17 12:30:00,167.17,167.22,167.13,167.22,12588.0,163.1562,163.205,163.1171,163.205,12588.0
2024-05-17 12:35:00,167.22,167.25,167.1,167.1,13632.0,163.205,163.2343,163.0879,163.0879,13632.0
2024-05-17 12:40:00,167.08,167.18,167.07,167.15,18548.0,163.0683,163.1659,163.0586,163.1367,18548.0
2024-05-17 12:45:00,167.14,167.29,167.1,167.28,13315.0,163.1269,163.2733,163.0879,163.2635,13315.0
2024-05-17 12:50:00,167.28,167.3,167.23,167.25,15131.0,163.2635,163.2831,163.2147,163.2343,15131.0
2024-05-17 12:55:00,167.24,167.33,167.24,167.31,11476.0,163.2245,163.3123,163.2245,163.2928,11476.0
2024-05-17 13:00:00,167.31,167.35,167.27,167.34,14562.0,163.2928,163.3319,163.2538,163.3221,14562.0
2024-05-17 13:05:00,167.35,167.42,167.3,167.4,18991.0,163.3319,163.4002,163.2831,163.3807,18991.0
2024-05-17 13:10:00,167.4,167.43,167.35,167.39,14342.0,163.3807,163.4099,163.3319,163.3709,14342.0
2024-05-17 13:15:00,167.4,167.42,167.37,167.37,18806.0,163.3807,163.4002,163.3514,163.3514,18806.0
2024-05-17 13:20:00,167.38,167.41,167.36,167.41,14108.0,163.3611,163.3904,163.3416,163.3904,14108.0
2024-05-17 13:25:00,167.42,167.47,167.4,167.45,27471.0,163.4002,163.449,163.3807,163.4295,27471.0
2024-05-17 13:30:00,167.45,167.45,167.36,167.38,17305.0,163.4295,163.4295,163.3416,163.3611,17305.0
2024-05-17 13:35:00,167.38,167.47,167.37,167.4,19033.0,163.3611,163.449,163.3514,163.3807,19033.0
2024-05-17 13:40:00,167.41,167.44,167.37,167.4,19228.0,163.3904,163.4197,163.3514,163.3807,19228.0
2024-05-17 13:45:00,167.4,167.42,167.38,167.39,12159.0,163.3807,163.4002,163.3611,163.3709,12159.0
2024-05-17 13:50:00,167.38,167.44,167.34,167.36,21015.0,163.3611,163.4197,163.3221,163.3416,21015.0
2024-05-17 13:55:00,167.37,167.41,167.36,167.39,45718.0,163.3514,163.3904,163.3416,163.3709,45718.0
2024-05-17 14:00:00,167.39,167.46,167.34,167.39,37566.0,163.3709,163.4392,163.3221,163.3709,37566.0
2024-05-17 14:05:00,167.4,167.44,167.39,167.39,12809.0,163.3807,163.4197,163.3709,163.3709,12809.0
2024-05-17 14:10:00,167.38,167.4,167.33,167.35,16074.0,163.3611,163.3807,163.3123,163.3319,16074.0
2024-05-17 14:15:00,167.34,167.36,167.27,167.32,29082.0,163.3221,163.3416,163.2538,163.3026,29082.0
2024-05-17 14:20:00,167.32,167.32,167.21,167.3,21426.0,163.3026,163.3026,163.1952,163.2831,21426.0
2024-05-17 14:25:00,167.32,167.34,167.29,167.34,19555.0,163.3026,163.3221,163.2733,163.3221,19555.0
2024-05-17 14:30:00,167.38,167.55,167.37,167.55,20364.0,163.3611,163.5271,163.3514,163.5271,20364.0
2024-05-17 14:35:00,167.55,167.56,167.41,167.45,21528.0,163.5271,163.5368,163.3904,163.4295,21528.0
2024-05-17 14:40:00,167.46,167.46,167.37,167.38,10517.0,163.4392,163.4392,163.3514,163.3611,10517.0
2024-05-17 14:45:00,167.39,167.47,167.38,167.46,11996.0,163.3709,163.449,163.3611,163.4392,11996.0
2024-05-17 14:50:00,167.46,167.5,167.43,167.45,12958.0,163.4392,163.4783,163.4099,163.4295,12958.0
2024-05-17 14:55:00,167.45,167.51,167.42,167.48,14022.0,163.4295,163.488,163.4002,163.4587,14022.0
2024-05-17 15:00:00,167.49,167.49,167.37,167.39,26928.0,163.4685,163.4685,163.3514,163.3709,26928.0
2024-05-17 15:05:00,167.4,167.53,167.4,167.48,22056.0,163.3807,163.5075,163.3807,163.4587,22056.0
2024-05-17 15:10:00,167.49,167.5,167.41,167.45,14789.0,163.4685,163.4783,163.3904,163.4295,14789.0
2024-05-17 15:15:00,167.46,167.54,167.45,167.5,16311.0,163.4392,163.5173,163.4295,163.4783,16311.0
2024-05-17 15:20:00,167.5,167.52,167.42,167.5,19363.0,163.4783,163.4978,163.4002,163.4783,19363.0
2024-05-17 15:25:00,167.5,167.53,167.49,167.52,10416.0,163.4783,163.5075,163.4685,163.4978,10416.0
2024-05-17 15:30:00,167.52,167.58,167.51,167.57,29053.0,163.4978,163.5563,163.488,163.5466,29053.0
2024-05-17 15:35:00,167.56,167.65,167.55,167.58,34342.0,163.5368,163.6247,163.5271,163.5563,34342.0
2024-05-17 15:40:00,167.58,167.63,167.5,167.61,31914.0,163.5563,163.6051,163.4783,163.5856,31914.0
2024-05-17 15:45:00,167.61,167.65,167.57,167.57,38369.0,163.5856,163.6247,163.5466,163.5466,38369.0
2024-05-17 15:50:00,167.56,167.58,167.46,167.53,56132.0,163.5368,163.5563,163.4392,163.5075,56132.0
2024-05-17 15:55:00,167.54,167.73,167.5,167.64,313382.0,163.5173,163.7027,163.4783,163.6149,313382.0
2024-05-20 09:30:00,167.55,167.55,166.92,166.92,145588.0,163.5271,163.5271,162.9122,162.9122,145588.0
2024-05-20 09:35:00,166.94,167.36,166.94,167.31,32431.0,162.9317,163.3416,162.9317,163.2928,32431.0
2024-05-20 09:40:00,167.32,167.41,167.05,167.05,41373.0,163.3026,163.3904,163.0391,163.0391,41373.0
2024-05-20 09:45:00,167.05,167.13,166.96,167.12,21129.0,163.0391,163.1171,162.9512,163.1074,21129.0
2024-05-20 09:50:00,167.13,167.21,166.85,166.86,28812.0,163.1171,163.1952,162.8439,162.8536,28812.0
2024-05-20 09:55:00,166.81,167.08,166.79,167.05,49823.0,162.8048,163.0683,162.7853,163.0391,49823.0
2024-05-20 10:00:00,167.02,167.03,166.86,166.92,22963.0,163.0098,163.0195,162.8536,162.9122,22963.0
2024-05-20 10:05:00,166.89,167.04,166.88,167.01,21176.0,162.8829,163.0293,162.8731,163.0,21176.0
2024-05-20 10:10:00,167.01,167.2,167.01,167.19,13032.0,163.0,163.1855,163.0,163.1757,13032.0
2024-05-20 10:15:00,167.19,167.37,167.18,167.37,41124.0,163.1757,163.3514,163.1659,163.3514,41124.0
2024-05-20 10:20:00,167.36,167.37,167.25,167.32,12749.0,163.3416,163.3514,163.2343,163.3026,12749.0
2024-05-20 10:25:00,167.34,167.44,167.33,167.4,11043.0,163.3221,163.4197,163.3123,163.3807,11043.0
2024-05-20 10:30:00,167.41,167.42,167.23,167.26,9525.0,163.3904,163.4002,163.2147,163.244,9525.0
2024-05-20 10:35:00,167.25,167.28,167.17,167.18,18110.0,163.2343,163.2635,163.1562,163.1659,18110.0
2024-05-20 10:40:00,167.18,167.25,167.15,167.19,17600.0,163.1659,163.2343,163.1367,163.1757,17600.0
2024-05-20 10:45:00,167.2,167.32,167.2,167.31,13543.0,163.1855,163.3026,163.1855,163.2928,13543.0
2024-05-20 10:50:00,167.32,167.36,167.23,167.28,41538.0,163.3026,163.3416,163.2147,163.2635,41538.0
2024-05-20 10:55:00,167.28,167.4,167.28,167.38,20679.0,163.2635,163.3807,163.2635,163.3611,20679.0
2024-05-20 11:00:00,167.36,167.48,167.35,167.44,29820.0,163.3416,163.4587,163.3319,163.4197,29820.0
2024-05-20 11:05:00,167.43,167.58,167.42,167.52,29581.0,163.4099,163.5563,163.4002,163.4978,29581.0
2024-05-20 11:10:00,167.53,167.54,167.42,167.47,11073.0,163.5075,163.5173,163.4002,163.449,11073.0
2024-05-20 11:15:00,167.47,167.49,167.42,167.48,19969.0,163.449,163.4685,163.4002,163.4587,19969.0
2024-05-20 11:20:00,167.5,167.54,167.43,167.51,15097.0,163.4783,163.5173,163.4099,163.488,15097.0
2024-05-20 11:25:00,167.51,167.59,167.5,167.51,21282.0,163.488,163.5661,163.4783,163.488,21282.0
2024-05-20 11:30:00,167.52,167.65,167.49,167.63,10916.0,163.4978,163.6247,163.4685,163.6051,10916.0
2024-05-20 11:35:00,167.64,167.65,167.57,167.6,12873.0,163.6149,163.6247,163.5466,163.5759,12873.0
2024-05-20 11:40:00,167.6,167.64,167.57,167.57,13289.0,163.5759,163.6149,163.5466,163.5466,13289.0
2024-05-20 11:45:00,167.58,167.69,167.56,167.67,20786.0,163.5563,163.6637,163.5368,163.6442,20786.0
2024-05-20 11:50:00,167.68,167.72,167.66,167.68,12201.0,163.6539,163.693,163.6344,163.6539,12201.0
2024-05-20 11:55:00,167.69,167.74,167.68,167.69,18598.0,163.6637,163.7125,163.6539,163.6637,18598.0
2024-05-20 12:00:00,167.68,167.71,167.59,167.64,15963.0,163.6539,163.6832,163.5661,163.6149,15963.0
2024-05-20 12:05:00,167.62,167.64,167.57,167.59,21507.0,163.5954,163.6149,163.5466,163.5661,21507.0
2024-05-20 12:10:00,167.57,167.63,167.5,167.62,19266.0,163.5466,163.6051,163.4783,163.5954,19266.0
2024-05-20 12:15:00,167.62,167.66,167.6,167.65,16844.0,163.5954,163.6344,163.5759,163.6247,16844.0
2024-05-20 12:20:00,167.65,167.69,167.59,167.6,22043.0,163.6247,163.6637,163.5661,163.5759,22043.0
2024-05-20 12:25:00,167.6,167.65,167.59,167.62,9384.0,163.5759,163.6247,163.5661,163.5954,9384.0
2024-05-20 12:30:00,167.62,167.63,167.59,167.6,9430.0,163.5954,163.6051,163.5661,163.5759,9430.0
2024-05-20 12:35:00,167.6,167.66,167.6,167.66,11506.0,163.5759,163.6344,163.5759,163.6344,11506.0
2024-05-20 12:40:00,167.65,167.66,167.59,167.62,16542.0,163.6247,163.6344,163.5661,163.5954,16542.0
2024-05-20 12:45:00,167.61,167.63,167.57,167.58,17442.0,163.5856,163.6051,163.5466,163.5563,17442.0
2024-05-20 12:50:00,167.59,167.63,167.57,167.57,9239.0,163.5661,163.6051,163.5466,163.5466,9239.0
2024-05-20 12:55:00,167.58,167.61,167.57,167.59,8519.0,163.5563,163.5856,163.5466,163.5661,8519.0
2024-05-20 13:00:00,167.59,167.7,167.59,167.67,19137.0,163.5661,163.6735,163.5661,163.6442,19137.0
2024-05-20 13:05:00,167.67,167.88,167.67,167.88,46009.0,163.6442,163.8491,163.6442,163.8491,46009.0
2024-05-20 13:10:00,167.87,167.87,167.72,167.74,23557.0,163.8394,163.8394,163.693,163.7125,23557.0
2024-05-20 13:15:00,167.73,167.75,167.59,167.59,12712.0,163.7027,163.7223,163.5661,163.5661,12712.0
2024-05-20 13:20:00,167.59,167.61,167.55,167.58,18850.0,163.5661,163.5856,163.5271,163.5563,18850.0
2024-05-20 13:25:00,167.57,167.58,167.47,167.47,15838.0,163.5466,163.5563,163.449,163.449,15838.0
2024-05-20 13:30:00,167.45,167.5,167.41,167.44,22503.0,163.4295,163.4783,163.3904,163.4197,22503.0
2024-05-20 13:35:00,167.42,167.45,167.4,167.41,10643.0,163.4002,163.4295,163.3807,163.3904,10643.0
2024-05-20 13:40:00,167.4,167.46,167.37,167.41,19710.0,163.3807,163.4392,163.3514,163.3904,19710.0
2024-05-20 13:45:00,167.4,167.46,167.29,167.29,32858.0,163.3807,163.4392,163.2733,163.2733,32858.0
2024-05-20 13:50:00,167.28,167.31,167.23,167.25,13820.0,163.2635,163.2928,163.2147,163.2343,13820.0
2024-05-20 13:55:00,167.24,167.34,167.24,167.31,14767.0,163.2245,163.3221,163.2245,163.2928,14767.0
2024-05-20 14:00:00,167.31,167.34,167.28,167.28,12968.0,163.2928,163.3221,163.2635,163.2635,12968.0
2024-05-20 14:05:00,167.29,167.29,167.07,167.11,27554.0,163.2733,163.2733,163.0586,163.0976,27554.0
2024-05-20 14:10:00,167.11,167.22,167.05,167.16,26860.0,163.0976,163.205,163.0391,163.1464,26860.0
2024-05-20 14:15:00,167.15,167.18,167.13,167.15,10708.0,163.1367,163.1659,163.1171,163.1367,10708.0
2024-05-20 14:20:00,167.14,167.29,167.14,167.27,22915.0,163.1269,163.2733,163.1269,163.2538,22915.0
2024-05-20 14:25:00,167.28,167.37,167.28,167.31,12371.0,163.2635,163.3514,163.2635,163.2928,12371.0
2024-05-20 14:30:00,167.31,167.41,167.31,167.37,13935.0,163.2928,163.3904,163.2928,163.3514,13935.0
2024-05-20 14:35:00,167.39,167.41,167.33,167.35,18389.0,163.3709,163.3904,163.3123,163.3319,18389.0
2024-05-20 14:40:00,167.35,167.36,167.3,167.31,16905.0,163.3319,163.3416,163.2831,163.2928,16905.0
2024-05-20 14:45:00,167.31,167.33,167.26,167.27,13175.0,163.2928,163.3123,163.244,163.2538,13175.0
2024-05-20 14:50:00,167.28,167.29,167.22,167.28,19731.0,163.2635,163.2733,163.205,163.2635,19731.0
2024-05-20 14:55:00,167.29,167.3,167.25,167.27,15878.0,163.2733,163.2831,163.2343,163.2538,15878.0
2024-05-20 15:00:00,167.28,167.28,167.19,167.21,17073.0,163.2635,163.2635,163.1757,163.1952,17073.0
2024-05-20 15:05:00,167.2,167.27,167.17,167.26,14276.0,163.1855,163.2538,163.1562,163.244,14276.0
2024-05-20 15:10:00,167.27,167.33,167.26,167.33,18694.0,163.2538,163.3123,163.244,163.3123,18694.0
2024-05-20 15:15:00,167.31,167.37,167.3,167.32,23476.0,163.2928,163.3514,163.2831,163.3026,23476.0
2024-05-20 15:20:00,167.31,167.39,167.3,167.33,12692.0,163.2928,163.3709,163.2831,163.3123,12692.0
2024-05-20 15:25:00,167.32,167.32,167.27,167.3,18605.0,163.3026,163.3026,163.2538,163.2831,18605.0
2024-05-20 15:30:00,167.3,167.33,167.29,167.32,25154.0,163.2831,163.3123,163.2733,163.3026,25154.0
2024-05-20 15:35:00,167.33,167.45,167.32,167.43,28944.0,163.3123,163.4295,163.3026,163.4099,28944.0
2024-05-20 15:40:00,167.43,167.51,167.37,167.38,36135.0,163.4099,163.488,163.3514,163.3611,36135.0
2024-05-20 15:45:00,167.37,167.39,167.33,167.37,40518.0,163.3514,163.3709,163.3123,163.3514,40518.0
2024-05-20 15:50:00,167.37,167.42,167.23,167.37,56796.0,163.3514,163.4002,163.2147,163.3514,56796.0
2024-05-20 15:55:00,167.38,167.45,167.22,167.39,275672.0,163.3611,163.4295,163.205,163.3709,275672.0
2024-05-21 09:30:00,167.76,168.3,167.41,167.42,162180.0,163.732,164.259,163.3904,163.4002,162180.0
2024-05-21 09:35:00,167.43,167.77,167.4,167.76,31308.0,163.4099,163.7418,163.3807,163.732,31308.0
2024-05-21 09:40:00,167.78,167.84,167.66,167.73,20349.0,163.7515,163.8101,163.6344,163.7027,20349.0
2024-05-21 09:45:00,167.75,168.02,167.75,167.84,30370.0,163.7223,163.9858,163.7223,163.8101,30370.0
2024-05-21 09:50:00,167.84,167.9,167.76,167.78,10904.0,163.8101,163.8687,163.732,163.7515,10904.0
2024-05-21 09:55:00,167.8,167.88,167.61,167.67,43829.0,163.7711,163.8491,163.5856,163.6442,43829.0
2024-05-21 10:00:00,167.69,167.91,167.68,167.77,47501.0,163.6637,163.8784,163.6539,163.7418,47501.0
2024-05-21 10:05:00,167.77,167.9,167.57,167.59,28158.0,163.7418,163.8687,163.5466,163.5661,28158.0
2024-05-21 10:10:00,167.59,167.61,167.51,167.61,24266.0,163.5661,163.5856,163.488,163.5856,24266.0
2024-05-21 10:15:00,167.61,167.62,167.51,167.55,34856.0,163.5856,163.5954,163.488,163.5271,34856.0
2024-05-21 10:20:00,167.56,167.57,167.44,167.44,30471.0,163.5368,163.5466,163.4197,163.4197,30471.0
2024-05-21 10:25:00,167.42,167.54,167.39,167.54,15883.0,163.4002,163.5173,163.3709,163.5173,15883.0
2024-05-21 10:30:00,167.53,167.56,167.4,167.44,19326.0,163.5075,163.5368,163.3807,163.4197,19326.0
2024-05-21 10:35:00,167.42,167.53,167.34,167.46,28207.0,163.4002,163.5075,163.3221,163.4392,28207.0
2024-05-21 10:40:00,167.46,167.48,167.37,167.44,20428.0,163.4392,163.4587,163.3514,163.4197,20428.0
2024-05-21 10:45:00,167.45,167.47,167.37,167.46,11956.0,163.4295,163.449,163.3514,163.4392,11956.0
2024-05-21 10:50:00,167.46,167.46,167.32,167.38,12451.0,163.4392,163.4392,163.3026,163.3611,12451.0
2024-05-21 10:55:00,167.4,167.47,167.35,167.44,12214.0,163.3807,163.449,163.3319,163.4197,12214.0
2024-05-21 11:00:00,167.45,167.45,167.29,167.34,15498.0,163.4295,163.4295,163.2733,163.3221,15498.0
2024-05-21 11:05:00,167.35,167.57,167.35,167.53,22061.0,163.3319,163.5466,163.3319,163.5075,22061.0
2024-05-21 11:10:00,167.53,167.7,167.52,167.69,18820.0,163.5075,163.6735,163.4978,163.6637,18820.0
2024-05-21 11:15:00,167.69,167.83,167.68,167.8,16376.0,163.6637,163.8003,163.6539,163.7711,16376.0
2024-05-21 11:20:00,167.8,167.8,167.72,167.78,24240.0,163.7711,163.7711,163.693,163.7515,24240.0
2024-05-21 11:25:00,167.79,167.79,167.71,167.76,9617.0,163.7613,163.7613,163.6832,163.732,9617.0
2024-05-21 11:30:00,167.75,167.79,167.73,167.78,13822.0,163.7223,163.7613,163.7027,163.7515,13822.0
2024-05-21 11:35:00,167.77,167.86,167.73,167.76,19039.0,163.7418,163.8296,163.7027,163.732,19039.0
2024-05-21 11:40:00,167.75,167.75,167.68,167.71,9478.0,163.7223,163.7223,163.6539,163.6832,9478.0
2024-05-21 11:45:00,167.72,167.72,167.64,167.65,13066.0,163.693,163.693,163.6149,163.6247,13066.0
2024-05-21 11:50:00,167.65,167.74,167.64,167.74,9630.0,163.6247,163.7125,163.6149,163.7125,9630.0
2024-05-21 11:55:00,167.73,167.74,167.57,167.58,16623.0,163.7027,163.7125,163.5466,163.5563,16623.0
2024-05-21 12:00:00,167.58,167.61,167.57,167.58,9484.0,163.5563,163.5856,163.5466,163.5563,9484.0
2024-05-21 12:05:00,167.58,167.58,167.55,167.58,10887.0,163.5563,163.5563,163.5271,163.5563,10887.0
2024-05-21 12:10:00,167.59,167.68,167.59,167.63,16695.0,163.5661,163.6539,163.5661,163.6051,16695.0
2024-05-21 12:15:00,167.65,167.71,167.64,167.69,12236.0,163.6247,163.6832,163.6149,163.6637,12236.0
2024-05-21 12:20:00,167.68,167.79,167.64,167.76,16371.0,163.6539,163.7613,163.6149,163.732,16371.0
2024-05-21 12:25:00,167.77,167.87,167.75,167.79,28339.0,163.7418,163.8394,163.7223,163.7613,28339.0
2024-05-21 12:30:00,167.8,167.85,167.8,167.83,10884.0,163.7711,163.8199,163.7711,163.8003,10884.0
2024-05-21 12:35:00,167.83,167.83,167.75,167.8,12352.0,163.8003,163.8003,163.7223,163.7711,12352.0
2024-05-21 12:40:00,167.8,167.84,167.77,167.79,8518.0,163.7711,163.8101,163.7418,163.7613,8518.0
2024-05-21 12:45:00,167.79,167.86,167.78,167.85,9305.0,163.7613,163.8296,163.7515,163.8199,9305.0
2024-05-21 12:50:00,167.85,167.96,167.85,167.87,29024.0,163.8199,163.9272,163.8199,163.8394,29024.0
2024-05-21 12:55:00,167.88,167.88,167.81,167.86,9669.0,163.8491,163.8491,163.7808,163.8296,9669.0
2024-05-21 13:00:00,167.86,167.86,167.78,167.82,11280.0,163.8296,163.8296,163.7515,163.7906,11280.0
2024-05-21 13:05:00,167.81,167.81,167.74,167.78,12759.0,163.7808,163.7808,163.7125,163.7515,12759.0
2024-05-21 13:10:00,167.78,167.78,167.66,167.68,13113.0,163.7515,163.7515,163.6344,163.6539,13113.0
2024-05-21 13:15:00,167.69,167.7,167.67,167.69,12502.0,163.6637,163.6735,163.6442,163.6637,12502.0
2024-05-21 13:20:00,167.68,167.72,167.65,167.65,7902.0,163.6539,163.693,163.6247,163.6247,7902.0
2024-05-21 13:25:00,167.65,167.78,167.64,167.77,15596.0,163.6247,163.7515,163.6149,163.7418,15596.0
2024-05-21 13:30:00,167.78,167.81,167.71,167.72,15725.0,163.7515,163.7808,163.6832,163.693,15725.0
2024-05-21 13:35:00,167.72,167.79,167.6,167.6,25327.0,163.693,163.7613,163.5759,163.5759,25327.0
2024-05-21 13:40:00,167.62,167.7,167.61,167.7,11152.0,163.5954,163.6735,163.5856,163.6735,11152.0
2024-05-21 13:45:00,167.68,167.74,167.66,167.7,16890.0,163.6539,163.7125,163.6344,163.6735,16890.0
2024-05-21 13:50:00,167.69,167.78,167.68,167.77,8123.0,163.6637,163.7515,163.6539,163.7418,8123.0
2024-05-21 13:55:00,167.77,167.85,167.77,167.82,16645.0,163.7418,163.8199,163.7418,163.7906,16645.0
2024-05-21 14:00:00,167.82,167.82,167.68,167.71,14540.0,163.7906,163.7906,163.6539,163.6832,14540.0
2024-05-21 14:05:00,167.71,167.81,167.71,167.78,12920.0,163.6832,163.7808,163.6832,163.7515,12920.0
2024-05-21 14:10:00,167.79,167.82,167.77,167.77,10070.0,163.7613,163.7906,163.7418,163.7418,10070.0
2024-05-21 14:15:00,167.78,167.86,167.78,167.81,10312.0,163.7515,163.8296,163.7515,163.7808,10312.0
2024-05-21 14:20:00,167.8,167.84,167.76,167.82,13555.0,163.7711,163.8101,163.732,163.7906,13555.0
2024-05-21 14:25:00,167.81,167.89,167.81,167.87,13249.0,163.7808,163.8589,163.7808,163.8394,13249.0
2024-05-21 14:30:00,167.86,167.97,167.85,167.93,23073.0,163.8296,163.937,163.8199,163.8979,23073.0
2024-05-21 14:35:00,167.95,167.98,167.83,167.83,18079.0,163.9175,163.9467,163.8003,163.8003,18079.0
2024-05-21 14:40:00,167.82,167.89,167.81,167.84,15547.0,163.7906,163.8589,163.7808,163.8101,15547.0
2024-05-21 14:45:00,167.85,167.89,167.81,167.89,15606.0,163.8199,163.8589,163.7808,163.8589,15606.0
2024-05-21 14:50:00,167.9,167.92,167.85,167.89,23023.0,163.8687,163.8882,163.8199,163.8589,23023.0
2024-05-21 14:55:00,167.9,168.01,167.89,168.01,19059.0,163.8687,163.976,163.8589,163.976,19059.0
2024-05-21 15:00:00,168.02,168.03,167.97,167.98,21581.0,163.9858,163.9955,163.937,163.9467,21581.0
2024-05-21 15:05:00,167.96,168.09,167.95,168.09,19883.0,163.9272,164.0541,163.9175,164.0541,19883.0
2024-05-21 15:10:00,168.09,168.2,168.08,168.17,27341.0,164.0541,164.1614,164.0443,164.1322,27341.0
2024-05-21 15:15:00,168.17,168.21,168.14,168.2,16345.0,164.1322,164.1712,164.1029,164.1614,16345.0
2024-05-21 15:20:00,168.2,168.23,168.14,168.17,20938.0,164.1614,164.1907,164.1029,164.1322,20938.0
2024-05-21 15:25:00,168.19,168.21,168.14,168.21,20742.0,164.1517,164.1712,164.1029,164.1712,20742.0
2024-05-21 15:30:00,168.2,168.36,168.2,168.33,38710.0,164.1614,164.3176,164.1614,164.2883,38710.0
2024-05-21 15:35:00,168.33,168.45,168.31,168.33,39381.0,164.2883,164.4054,164.2688,164.2883,39381.0
2024-05-21 15:40:00,168.33,168.33,168.24,168.28,29698.0,164.2883,164.2883,164.2005,164.2395,29698.0
2024-05-21 15:45:00,168.28,168.29,168.2,168.22,43353.0,164.2395,164.2493,164.1614,164.181,43353.0
2024-05-21 15:50:00,168.22,168.34,168.17,168.27,80230.0,164.181,164.2981,164.1322,164.2298,80230.0
2024-05-21 15:55:00,168.28,168.54,168.28,168.36,250228.0,164.2395,164.4933,164.2395,164.3176,250228.0
2024-05-22 09:30:00,168.01,168.15,167.77,167.92,117597.0,163.976,164.1126,163.7418,163.8882,117597.0
2024-05-22 09:35:00,167.91,168.12,167.81,168.1,41891.0,163.8784,164.0834,163.7808,164.0638,41891.0
2024-05-22 09:40:00,168.12,168.38,167.96,167.97,20604.0,164.0834,164.3371,163.9272,163.937,20604.0
2024-05-22 09:45:00,167.97,168.13,167.96,168.13,28245.0,163.937,164.0931,163.9272,164.0931,28245.0
2024-05-22 09:50:00,168.14,168.35,168.11,168.34,16065.0,164.1029,164.3078,164.0736,164.2981,16065.0
2024-05-22 09:55:00,168.37,168.38,168.24,168.31,17577.0,164.3274,164.3371,164.2005,164.2688,17577.0
2024-05-22 10:00:00,168.31,168.43,168.26,168.41,32413.0,164.2688,164.3859,164.22,164.3664,32413.0
2024-05-22 10:05:00,168.42,168.42,168.09,168.1,18829.0,164.3762,164.3762,164.0541,164.0638,18829.0
2024-05-22 10:10:00,168.11,168.32,168.1,168.28,13904.0,164.0736,164.2786,164.0638,164.2395,13904.0
2024-05-22 10:15:00,168.3,168.37,168.28,168.34,18120.0,164.259,164.3274,164.2395,164.2981,18120.0
2024-05-22 10:20:00,168.34,168.34,168.14,168.14,28688.0,164.2981,164.2981,164.1029,164.1029,28688.0
2024-05-22 10:25:00,168.14,168.28,168.12,168.22,18253.0,164.1029,164.2395,164.0834,164.181,18253.0
2024-05-22 10:30:00,168.21,168.25,168.14,168.22,19956.0,164.1712,164.2102,164.1029,164.181,19956.0
2024-05-22 10:35:00,168.2,168.21,168.09,168.13,26182.0,164.1614,164.1712,164.0541,164.0931,26182.0
2024-05-22 10:40:00,168.13,168.14,168.05,168.08,22562.0,164.0931,164.1029,164.015,164.0443,22562.0
2024-05-22 10:45:00,168.09,168.16,168.09,168.15,22700.0,164.0541,164.1224,164.0541,164.1126,22700.0
2024-05-22 10:50:00,168.15,168.25,168.15,168.22,28492.0,164.1126,164.2102,164.1126,164.181,28492.0
2024-05-22 10:55:00,168.22,168.23,168.16,168.18,34200.0,164.181,164.1907,164.1224,164.1419,34200.0
2024-05-22 11:00:00,168.18,168.22,168.1,168.1,10095.0,164.1419,164.181,164.0638,164.0638,10095.0
2024-05-22 11:05:00,168.07,168.09,167.99,168.08,18568.0,164.0346,164.0541,163.9565,164.0443,18568.0
2024-05-22 11:10:00,168.07,168.14,168.06,168.12,15640.0,164.0346,164.1029,164.0248,164.0834,15640.0
2024-05-22 11:15:00,168.12,168.15,167.94,167.96,19726.0,164.0834,164.1126,163.9077,163.9272,19726.0
2024-05-22 11:20:00,167.97,167.99,167.91,167.94,12323.0,163.937,163.9565,163.8784,163.9077,12323.0
2024-05-22 11:25:00,167.95,167.95,167.85,167.85,19007.0,163.9175,163.9175,163.8199,163.8199,19007.0
2024-05-22 11:30:00,167.86,167.89,167.83,167.88,12055.0,163.8296,163.8589,163.8003,163.8491,12055.0
2024-05-22 11:35:00,167.88,167.88,167.75,167.78,14858.0,163.8491,163.8491,163.7223,163.7515,14858.0
2024-05-22 11:40:00,167.78,167.87,167.76,167.85,18188.0,163.7515,163.8394,163.732,163.8199,18188.0
2024-05-22 11:45:00,167.85,167.85,167.8,167.82,6807.0,163.8199,163.8199,163.7711,163.7906,6807.0
2024-05-22 11:50:00,167.83,167.9,167.76,167.81,14929.0,163.8003,163.8687,163.732,163.7808,14929.0
2024-05-22 11:55:00,167.81,167.83,167.79,167.8,8137.0,163.7808,163.8003,163.7613,163.7711,8137.0
2024-05-22 12:00:00,167.8,167.88,167.79,167.88,15056.0,163.7711,163.8491,163.7613,163.8491,15056.0
2024-05-22 12:05:00,167.88,167.88,167.83,167.84,15023.0,163.8491,163.8491,163.8003,163.8101,15023.0
2024-05-22 12:10:00,167.85,167.87,167.81,167.84,14343.0,163.8199,163.8394,163.7808,163.8101,14343.0
2024-05-22 12:15:00,167.84,167.94,167.84,167.89,18198.0,163.8101,163.9077,163.8101,163.8589,18198.0
2024-05-22 12:20:00,167.88,167.93,167.86,167.9,13438.0,163.8491,163.8979,163.8296,163.8687,13438.0
2024-05-22 12:25:00,167.9,167.9,167.84,167.85,12601.0,163.8687,163.8687,163.8101,163.8199,12601.0
2024-05-22 12:30:00,167.86,167.86,167.75,167.76,15274.0,163.8296,163.8296,163.7223,163.732,15274.0
2024-05-22 12:35:00,167.76,167.81,167.74,167.74,8320.0,163.732,163.7808,163.7125,163.7125,8320.0
2024-05-22 12:40:00,167.75,167.83,167.75,167.83,9812.0,163.7223,163.8003,163.7223,163.8003,9812.0
2024-05-22 12:45:00,167.83,167.95,167.83,167.92,14697.0,163.8003,163.9175,163.8003,163.8882,14697.0
2024-05-22 12:50:00,167.92,167.94,167.89,167.93,11369.0,163.8882,163.9077,163.8589,163.8979,11369.0
2024-05-22 12:55:00,167.93,167.94,167.9,167.91,6834.0,163.8979,163.9077,163.8687,163.8784,6834.0
2024-05-22 13:00:00,167.92,168.04,167.91,168.04,7689.0,163.8882,164.0053,163.8784,164.0053,7689.0
2024-05-22 13:05:00,168.04,168.07,167.97,167.98,22459.0,164.0053,164.0346,163.937,163.9467,22459.0
2024-05-22 13:10:00,167.99,168.05,167.97,168.04,10537.0,163.9565,164.015,163.937,164.0053,10537.0
2024-05-22 13:15:00,168.03,168.03,168.0,168.02,12252.0,163.9955,163.9955,163.9662,163.9858,12252.0
2024-05-22 13:20:00,168.02,168.03,167.94,167.95,16485.0,163.9858,163.9955,163.9077,163.9175,16485.0
2024-05-22 13:25:00,167.95,167.98,167.95,167.97,14325.0,163.9175,163.9467,163.9175,163.937,14325.0
2024-05-22 13:30:00,167.96,168.01,167.88,167.89,19624.0,163.9272,163.976,163.8491,163.8589,19624.0
2024-05-22 13:35:00,167.88,167.89,167.77,167.8,28146.0,163.8491,163.8589,163.7418,163.7711,28146.0
2024-05-22 13:40:00,167.8,167.85,167.79,167.84,13197.0,163.7711,163.8199,163.7613,163.8101,13197.0
2024-05-22 13:45:00,167.82,167.94,167.82,167.94,6885.0,163.7906,163.9077,163.7906,163.9077,6885.0
2024-05-22 13:50:00,167.96,168.01,167.95,167.99,10296.0,163.9272,163.976,163.9175,163.9565,10296.0
2024-05-22 13:55:00,167.99,168.03,167.95,167.96,7100.0,163.9565,163.9955,163.9175,163.9272,7100.0
2024-05-22 14:00:00,167.94,168.0,167.81,167.83,18575.0,163.9077,163.9662,163.7808,163.8003,18575.0
2024-05-22 14:05:00,167.82,167.9,167.81,167.83,12492.0,163.7906,163.8687,163.7808,163.8003,12492.0
2024-05-22 14:10:00,167.83,167.88,167.79,167.84,17307.0,163.8003,163.8491,163.7613,163.8101,17307.0
2024-05-22 14:15:00,167.85,167.87,167.81,167.86,14992.0,163.8199,163.8394,163.7808,163.8296,14992.0
2024-05-22 14:20:00,167.86,167.87,167.77,167.82,20162.0,163.8296,163.8394,163.7418,163.7906,20162.0
2024-05-22 14:25:00,167.82,167.82,167.74,167.75,14161.0,163.7906,163.7906,163.7125,163.7223,14161.0
2024-05-22 14:30:00,167.73,167.79,167.7,167.71,15681.0,163.7027,163.7613,163.6735,163.6832,15681.0
2024-05-22 14:35:00,167.7,167.76,167.68,167.75,15694.0,163.6735,163.732,163.6539,163.7223,15694.0
2024-05-22 14:40:00,167.75,167.77,167.62,167.65,22269.0,163.7223,163.7418,163.5954,163.6247,22269.0
2024-05-22 14:45:00,167.65,167.75,167.64,167.74,10161.0,163.6247,163.7223,163.6149,163.7125,10161.0
2024-05-22 14:50:00,167.75,167.79,167.71,167.78,10956.0,163.7223,163.7613,163.6832,163.7515,10956.0
2024-05-22 14:55:00,167.79,167.83,167.73,167.82,20760.0,163.7613,163.8003,163.7027,163.7906,20760.0
2024-05-22 15:00:00,167.81,167.81,167.74,167.75,15800.0,163.7808,163.7808,163.7125,163.7223,15800.0
2024-05-22 15:05:00,167.75,167.76,167.69,167.71,14715.0,163.7223,163.732,163.6637,163.6832,14715.0
2024-05-22 15:10:00,167.7,167.77,167.68,167.76,19690.0,163.6735,163.7418,163.6539,163.732,19690.0
2024-05-22 15:15:00,167.76,167.89,167.74,167.78,36192.0,163.732,163.8589,163.7125,163.7515,36192.0
2024-05-22 15:20:00,167.77,167.84,167.76,167.84,24747.0,163.7418,163.8101,163.732,163.8101,24747.0
2024-05-22 15:25:00,167.84,167.87,167.82,167.85,29074.0,163.8101,163.8394,163.7906,163.8199,29074.0
2024-05-22 15:30:00,167.85,168.02,167.84,167.98,37068.0,163.8199,163.9858,163.8101,163.9467,37068.0
2024-05-22 15:35:00,167.99,168.04,167.99,168.02,31082.0,163.9565,164.0053,163.9565,163.9858,31082.0
2024-05-22 15:40:00,168.02,168.04,167.91,167.91,38091.0,163.9858,164.0053,163.8784,163.8784,38091.0
2024-05-22 15:45:00,167.92,167.96,167.82,167.83,64704.0,163.8882,163.9272,163.7906,163.8003,64704.0
2024-05-22 15:50:00,167.84,167.85,167.67,167.82,88281.0,163.8101,163.8199,163.6442,163.7906,88281.0
2024-05-22 15:55:00,167.82,167.89,167.74,167.81,252330.0,163.7906,163.8589,163.7125,163.7808,252330.0
2024-05-23 09:30:00,167.29,167.35,166.72,167.09,187109.0,163.2733,163.3319,162.717,163.0781,187109.0
2024-05-23 09:35:00,167.11,167.4,166.97,167.35,39335.0,163.0976,163.3807,162.961,163.3319,39335.0
2024-05-23 09:40:00,167.35,167.59,167.34,167.56,38851.0,163.3319,163.5661,163.3221,163.5368,38851.0
2024-05-23 09:45:00,167.56,167.67,167.44,167.67,41561.0,163.5368,163.6442,163.4197,163.6442,41561.0
2024-05-23 09:50:00,167.69,167.85,167.66,167.73,39464.0,163.6637,163.8199,163.6344,163.7027,39464.0
2024-05-23 09:55:00,167.72,168.0,167.69,167.99,44861.0,163.693,163.9662,163.6637,163.9565,44861.0
2024-05-23 10:00:00,167.97,168.11,167.8,167.81,59456.0,163.937,164.0736,163.7711,163.7808,59456.0
2024-05-23 10:05:00,167.82,167.9,167.72,167.77,36098.0,163.7906,163.8687,163.693,163.7418,36098.0
2024-05-23 10:10:00,167.77,167.88,167.76,167.78,42544.0,163.7418,163.8491,163.732,163.7515,42544.0
2024-05-23 10:15:00,167.79,167.79,167.51,167.51,24035.0,163.7613,163.7613,163.488,163.488,24035.0
2024-05-23 10:20:00,167.51,167.51,167.33,167.46,28223.0,163.488,163.488,163.3123,163.4392,28223.0
2024-05-23 10:25:00,167.44,167.49,167.39,167.39,51192.0,163.4197,163.4685,163.3709,163.3709,51192.0
2024-05-23 10:30:00,167.39,167.41,167.23,167.38,55938.0,163.3709,163.3904,163.2147,163.3611,55938.0
2024-05-23 10:35:00,167.4,167.78,167.4,167.78,13994.0,163.3807,163.7515,163.3807,163.7515,13994.0
2024-05-23 10:40:00,167.8,167.82,167.69,167.75,22567.0,163.7711,163.7906,163.6637,163.7223,22567.0
2024-05-23 10:45:00,167.76,167.8,167.69,167.73,14185.0,163.732,163.7711,163.6637,163.7027,14185.0
2024-05-23 10:50:00,167.75,167.79,167.72,167.75,21663.0,163.7223,163.7613,163.693,163.7223,21663.0
2024-05-23 10:55:00,167.74,167.8,167.69,167.78,28643.0,163.7125,163.7711,163.6637,163.7515,28643.0
2024-05-23 11:00:00,167.78,167.83,167.72,167.72,19694.0,163.7515,163.8003,163.693,163.693,19694.0
2024-05-23 11:05:00,167.71,167.71,167.51,167.58,22001.0,163.6832,163.6832,163.488,163.5563,22001.0
2024-05-23 11:10:00,167.56,167.56,167.43,167.45,17539.0,163.5368,163.5368,163.4099,163.4295,17539.0
2024-05-23 11:15:00,167.45,167.45,167.38,167.41,11235.0,163.4295,163.4295,163.3611,163.3904,11235.0
2024-05-23 11:20:00,167.4,167.4,167.28,167.34,20746.0,163.3807,163.3807,163.2635,163.3221,20746.0
2024-05-23 11:25:00,167.34,167.4,167.25,167.28,32596.0,163.3221,163.3807,163.2343,163.2635,32596.0
2024-05-23 11:30:00,167.27,167.33,167.19,167.21,43589.0,163.2538,163.3123,163.1757,163.1952,43589.0
2024-05-23 11:35:00,167.2,167.27,167.19,167.2,21389.0,163.1855,163.2538,163.1757,163.1855,21389.0
2024-05-23 11:40:00,167.21,167.28,167.16,167.19,23528.0,163.1952,163.2635,163.1464,163.1757,23528.0
2024-05-23 11:45:00,167.19,167.28,167.18,167.25,17901.0,163.1757,163.2635,163.1659,163.2343,17901.0
2024-05-23 11:50:00,167.24,167.33,167.22,167.32,16811.0,163.2245,163.3123,163.205,163.3026,16811.0
2024-05-23 11:55:00,167.33,167.37,167.28,167.28,23722.0,163.3123,163.3514,163.2635,163.2635,23722.0
2024-05-23 12:00:00,167.28,167.31,167.22,167.26,22068.0,163.2635,163.2928,163.205,163.244,22068.0
2024-05-23 12:05:00,167.27,167.28,167.2,167.24,13750.0,163.2538,163.2635,163.1855,163.2245,13750.0
2024-05-23 12:10:00,167.24,167.25,167.12,167.19,12533.0,163.2245,163.2343,163.1074,163.1757,12533.0
2024-05-23 12:15:00,167.2,167.2,167.05,167.06,12644.0,163.1855,163.1855,163.0391,163.0488,12644.0
2024-05-23 12:20:00,167.06,167.1,167.01,167.06,32893.0,163.0488,163.0879,163.0,163.0488,32893.0
2024-05-23 12:25:00,167.07,167.17,167.06,167.17,9700.0,163.0586,163.1562,163.0488,163.1562,9700.0
2024-05-23 12:30:00,167.2,167.22,167.14,167.14,13777.0,163.1855,163.205,163.1269,163.1269,13777.0
2024-05-23 12:35:00,167.14,167.15,167.08,167.08,10466.0,163.1269,163.1367,163.0683,163.0683,10466.0
2024-05-23 12:40:00,167.09,167.1,166.95,166.97,23011.0,163.0781,163.0879,162.9415,162.961,23011.0
2024-05-23 12:45:00,166.96,167.04,166.89,166.9,23320.0,162.9512,163.0293,162.8829,162.8927,23320.0
2024-05-23 12:50:00,166.89,166.92,166.81,166.83,14427.0,162.8829,162.9122,162.8048,162.8243,14427.0
2024-05-23 12:55:00,166.83,166.85,166.7,166.76,21183.0,162.8243,162.8439,162.6975,162.756,21183.0
2024-05-23 13:00:00,166.76,166.76,166.65,166.65,12127.0,162.756,162.756,162.6487,162.6487,12127.0
2024-05-23 13:05:00,166.66,166.69,166.59,166.6,15767.0,162.6584,162.6877,162.5901,162.5999,15767.0
2024-05-23 13:10:00,166.59,166.73,166.57,166.71,25208.0,162.5901,162.7267,162.5706,162.7072,25208.0
2024-05-23 13:15:00,166.71,166.71,166.57,166.58,20949.0,162.7072,162.7072,162.5706,162.5803,20949.0
2024-05-23 13:20:00,166.59,166.6,166.49,166.59,31301.0,162.5901,162.5999,162.4925,162.5901,31301.0
2024-05-23 13:25:00,166.58,166.6,166.51,166.52,15225.0,162.5803,162.5999,162.512,162.5218,15225.0
2024-05-23 13:30:00,166.51,166.53,166.3,166.34,24980.0,162.512,162.5315,162.3071,162.3461,24980.0
2024-05-23 13:35:00,166.34,166.39,166.22,166.37,29742.0,162.3461,162.3949,162.229,162.3754,29742.0
2024-05-23 13:40:00,166.38,166.6,166.38,166.45,30862.0,162.3851,162.5999,162.3851,162.4535,30862.0
2024-05-23 13:45:00,166.45,166.51,166.44,166.46,28111.0,162.4535,162.512,162.4437,162.4632,28111.0
2024-05-23 13:50:00,166.47,166.54,166.46,166.5,19220.0,162.473,162.5413,162.4632,162.5023,19220.0
2024-05-23 13:55:00,166.49,166.53,166.44,166.48,13577.0,162.4925,162.5315,162.4437,162.4827,13577.0
2024-05-23 14:00:00,166.48,166.53,166.44,166.47,18734.0,162.4827,162.5315,162.4437,162.473,18734.0
2024-05-23 14:05:00,166.44,166.57,166.43,166.57,19578.0,162.4437,162.5706,162.4339,162.5706,19578.0
2024-05-23 14:10:00,166.58,166.6,166.52,166.54,22939.0,162.5803,162.5999,162.5218,162.5413,22939.0
2024-05-23 14:15:00,166.54,166.54,166.21,166.22,23380.0,162.5413,162.5413,162.2192,162.229,23380.0
2024-05-23 14:20:00,166.23,166.34,166.22,166.27,18982.0,162.2387,162.3461,162.229,162.2778,18982.0
2024-05-23 14:25:00,166.27,166.36,166.19,166.19,14593.0,162.2778,162.3656,162.1997,162.1997,14593.0
2024-05-23 14:30:00,166.17,166.28,166.16,166.26,18142.0,162.1802,162.2875,162.1704,162.268,18142.0
2024-05-23 14:35:00,166.27,166.28,166.12,166.18,23763.0,162.2778,162.2875,162.1314,162.1899,23763.0
2024-05-23 14:40:00,166.18,166.21,166.13,166.2,19477.0,162.1899,162.2192,162.1411,162.2095,19477.0
2024-05-23 14:45:00,166.21,166.21,166.09,166.09,13405.0,162.2192,162.2192,162.1021,162.1021,13405.0
2024-05-23 14:50:00,166.09,166.12,165.97,166.01,19364.0,162.1021,162.1314,161.985,162.024,19364.0
2024-05-23 14:55:00,166.02,166.05,165.97,165.99,19521.0,162.0338,162.0631,161.985,162.0045,19521.0
2024-05-23 15:00:00,166.0,166.01,165.79,165.83,25849.0,162.0143,162.024,161.8093,161.8484,25849.0
2024-05-23 15:05:00,165.83,165.93,165.82,165.86,22411.0,161.8484,161.946,161.8386,161.8776,22411.0
2024-05-23 15:10:00,165.88,165.92,165.81,165.86,20836.0,161.8972,161.9362,161.8288,161.8776,20836.0
2024-05-23 15:15:00,165.86,165.96,165.81,165.91,35171.0,161.8776,161.9752,161.8288,161.9264,35171.0
2024-05-23 15:20:00,165.92,166.03,165.91,165.93,20220.0,161.9362,162.0436,161.9264,161.946,20220.0
2024-05-23 15:25:00,165.93,166.04,165.9,165.98,29736.0,161.946,162.0533,161.9167,161.9948,29736.0
2024-05-23 15:30:00,165.99,166.03,165.86,165.9,31835.0,162.0045,162.0436,161.8776,161.9167,31835.0
2024-05-23 15:35:00,165.9,166.0,165.87,165.87,36821.0,161.9167,162.0143,161.8874,161.8874,36821.0
2024-05-23 15:40:00,165.88,165.9,165.73,165.78,40969.0,161.8972,161.9167,161.7508,161.7996,40969.0
2024-05-23 15:45:00,165.78,165.79,165.58,165.68,56361.0,161.7996,161.8093,161.6044,161.702,56361.0
2024-05-23 15:50:00,165.67,165.74,165.57,165.66,93568.0,161.6922,161.7605,161.5946,161.6824,93568.0
2024-05-23 15:55:00,165.65,165.68,165.32,165.51,258974.0,161.6727,161.702,161.3506,161.536,258974.0
2024-05-24 09:30:00,165.85,166.07,165.61,165.87,79158.0,161.8679,162.0826,161.6336,161.8874,79158.0
2024-05-24 09:35:00,165.84,166.31,165.83,166.18,22106.0,161.8581,162.3168,161.8484,162.1899,22106.0
2024-05-24 09:40:00,166.16,166.16,165.73,165.94,30501.0,162.1704,162.1704,161.7508,161.9557,30501.0
2024-05-24 09:45:00,165.96,166.19,165.91,166.16,19281.0,161.9752,162.1997,161.9264,162.1704,19281.0
2024-05-24 09:50:00,166.15,166.17,165.99,166.04,18258.0,162.1607,162.1802,162.0045,162.0533,18258.0
2024-05-24 09:55:00,166.05,166.17,166.03,166.05,19820.0,162.0631,162.1802,162.0436,162.0631,19820.0
2024-05-24 10:00:00,166.06,166.22,166.06,166.11,22304.0,162.0728,162.229,162.0728,162.1216,22304.0
2024-05-24 10:05:00,166.12,166.17,166.07,166.07,19189.0,162.1314,162.1802,162.0826,162.0826,19189.0
2024-05-24 10:10:00,166.06,166.2,166.01,166.01,16930.0,162.0728,162.2095,162.024,162.024,16930.0
2024-05-24 10:15:00,166.0,166.05,165.9,165.9,15859.0,162.0143,162.0631,161.9167,161.9167,15859.0
2024-05-24 10:20:00,165.92,165.94,165.85,165.87,16633.0,161.9362,161.9557,161.8679,161.8874,16633.0
2024-05-24 10:25:00,165.88,165.91,165.79,165.84,17514.0,161.8972,161.9264,161.8093,161.8581,17514.0
2024-05-24 10:30:00,165.84,165.84,165.68,165.71,11428.0,161.8581,161.8581,161.702,161.7312,11428.0
2024-05-24 10:35:00,165.68,165.68,165.51,165.51,10636.0,161.702,161.702,161.536,161.536,10636.0
2024-05-24 10:40:00,165.5,165.5,165.38,165.43,18734.0,161.5263,161.5263,161.4092,161.458,18734.0
2024-05-24 10:45:00,165.45,165.45,165.39,165.45,9641.0,161.4775,161.4775,161.4189,161.4775,9641.0
2024-05-24 10:50:00,165.46,165.55,165.45,165.49,14705.0,161.4872,161.5751,161.4775,161.5165,14705.0
2024-05-24 10:55:00,165.49,165.66,165.44,165.64,74192.0,161.5165,161.6824,161.4677,161.6629,74192.0
2024-05-24 11:00:00,165.65,165.81,165.51,165.81,20742.0,161.6727,161.8288,161.536,161.8288,20742.0
2024-05-24 11:05:00,165.81,165.85,165.71,165.82,16919.0,161.8288,161.8679,161.7312,161.8386,16919.0
2024-05-24 11:10:00,165.81,165.89,165.79,165.88,8283.0,161.8288,161.9069,161.8093,161.8972,8283.0
2024-05-24 11:15:00,165.89,165.9,165.72,165.74,17433.0,161.9069,161.9167,161.741,161.7605,17433.0
2024-05-24 11:20:00,165.74,165.75,165.71,165.75,15505.0,161.7605,161.7703,161.7312,161.7703,15505.0
2024-05-24 11:25:00,165.76,165.76,165.69,165.71,14854.0,161.78,161.78,161.7117,161.7312,14854.0
2024-05-24 11:30:00,165.7,165.8,165.69,165.78,16887.0,161.7215,161.8191,161.7117,161.7996,16887.0
2024-05-24 11:35:00,165.8,165.82,165.48,165.48,21205.0,161.8191,161.8386,161.5068,161.5068,21205.0
2024-05-24 11:40:00,165.47,165.52,165.45,165.45,10990.0,161.497,161.5458,161.4775,161.4775,10990.0
2024-05-24 11:45:00,165.44,165.44,165.31,165.31,28071.0,161.4677,161.4677,161.3408,161.3408,28071.0
2024-05-24 11:50:00,165.32,165.41,165.3,165.4,12479.0,161.3506,161.4384,161.3311,161.4287,12479.0
2024-05-24 11:55:00,165.41,165.49,165.39,165.49,19513.0,161.4384,161.5165,161.4189,161.5165,19513.0
2024-05-24 12:00:00,165.49,165.53,165.48,165.53,12106.0,161.5165,161.5556,161.5068,161.5556,12106.0
2024-05-24 12:05:00,165.52,165.58,165.52,165.56,4909.0,161.5458,161.6044,161.5458,161.5848,4909.0
2024-05-24 12:10:00,165.58,165.61,165.56,165.59,6246.0,161.6044,161.6336,161.5848,161.6141,6246.0
2024-05-24 12:15:00,165.59,165.62,165.55,165.61,15057.0,161.6141,161.6434,161.5751,161.6336,15057.0
2024-05-24 12:20:00,165.61,165.67,165.58,165.67,18749.0,161.6336,161.6922,161.6044,161.6922,18749.0
2024-05-24 12:25:00,165.67,165.74,165.64,165.67,14066.0,161.6922,161.7605,161.6629,161.6922,14066.0
2024-05-24 12:30:00,165.68,165.71,165.5,165.52,31439.0,161.702,161.7312,161.5263,161.5458,31439.0
2024-05-24 12:35:00,165.51,165.64,165.5,165.61,19242.0,161.536,161.6629,161.5263,161.6336,19242.0
2024-05-24 12:40:00,165.6,165.66,165.59,165.64,9419.0,161.6239,161.6824,161.6141,161.6629,9419.0
2024-05-24 12:45:00,165.64,165.66,165.6,165.62,26241.0,161.6629,161.6824,161.6239,161.6434,26241.0
2024-05-24 12:50:00,165.62,165.65,165.58,165.62,13952.0,161.6434,161.6727,161.6044,161.6434,13952.0
2024-05-24 12:55:00,165.62,165.62,165.56,165.57,14368.0,161.6434,161.6434,161.5848,161.5946,14368.0
2024-05-24 13:00:00,165.57,165.58,165.46,165.47,9903.0,161.5946,161.6044,161.4872,161.497,9903.0
2024-05-24 13:05:00,165.46,165.52,165.45,165.5,8972.0,161.4872,161.5458,161.4775,161.5263,8972.0
2024-05-24 13:10:00,165.52,165.61,165.52,165.61,7255.0,161.5458,161.6336,161.5458,161.6336,7255.0
2024-05-24 13:15:00,165.62,165.67,165.61,165.65,12223.0,161.6434,161.6922,161.6336,161.6727,12223.0
2024-05-24 13:20:00,165.64,165.66,165.6,165.66,3729.0,161.6629,161.6824,161.6239,161.6824,3729.0
2024-05-24 13:25:00,165.66,165.67,165.59,165.61,10748.0,161.6824,161.6922,161.6141,161.6336,10748.0
2024-05-24 13:30:00,165.6,165.63,165.51,165.56,11061.0,161.6239,161.6532,161.536,161.5848,11061.0
2024-05-24 13:35:00,165.57,165.61,165.55,165.61,8935.0,161.5946,161.6336,161.5751,161.6336,8935.0
2024-05-24 13:40:00,165.61,165.65,165.55,165.65,8141.0,161.6336,161.6727,161.5751,161.6727,8141.0
2024-05-24 13:45:00,165.66,165.66,165.58,165.61,8799.0,161.6824,161.6824,161.6044,161.6336,8799.0
2024-05-24 13:50:00,165.61,165.61,165.56,165.57,14492.0,161.6336,161.6336,161.5848,161.5946,14492.0
2024-05-24 13:55:00,165.59,165.61,165.53,165.54,10301.0,161.6141,161.6336,161.5556,161.5653,10301.0
2024-05-24 14:00:00,165.53,165.64,165.53,165.61,9373.0,161.5556,161.6629,161.5556,161.6336,9373.0
2024-05-24 14:05:00,165.61,165.64,165.58,165.63,9428.0,161.6336,161.6629,161.6044,161.6532,9428.0
2024-05-24 14:10:00,165.63,165.63,165.49,165.49,21829.0,161.6532,161.6532,161.5165,161.5165,21829.0
2024-05-24 14:15:00,165.49,165.52,165.4,165.43,12997.0,161.5165,161.5458,161.4287,161.458,12997.0
2024-05-24 14:20:00,165.43,165.46,165.41,165.44,10623.0,161.458,161.4872,161.4384,161.4677,10623.0
2024-05-24 14:25:00,165.43,165.46,165.42,165.45,7099.0,161.458,161.4872,161.4482,161.4775,7099.0
2024-05-24 14:30:00,165.46,165.58,165.44,165.51,11659.0,161.4872,161.6044,161.4677,161.536,11659.0
2024-05-24 14:35:00,165.51,165.56,165.46,165.55,10459.0,161.536,161.5848,161.4872,161.5751,10459.0
2024-05-24 14:40:00,165.56,165.64,165.56,165.6,14806.0,161.5848,161.6629,161.5848,161.6239,14806.0
2024-05-24 14:45:00,165.58,165.62,165.57,165.58,7440.0,161.6044,161.6434,161.5946,161.6044,7440.0
2024-05-24 14:50:00,165.59,165.63,165.54,165.54,9210.0,161.6141,161.6532,161.5653,161.5653,9210.0
2024-05-24 14:55:00,165.55,165.57,165.5,165.5,6926.0,161.5751,161.5946,161.5263,161.5263,6926.0
2024-05-24 15:00:00,165.49,165.52,165.36,165.39,20783.0,161.5165,161.5458,161.3896,161.4189,20783.0
2024-05-24 15:05:00,165.41,165.43,165.39,165.4,6627.0,161.4384,161.458,161.4189,161.4287,6627.0
2024-05-24 15:10:00,165.39,165.45,165.39,165.43,8523.0,161.4189,161.4775,161.4189,161.458,8523.0
2024-05-24 15:15:00,165.41,165.42,165.34,165.38,9982.0,161.4384,161.4482,161.3701,161.4092,9982.0
2024-05-24 15:20:00,165.39,165.45,165.35,165.39,21434.0,161.4189,161.4775,161.3799,161.4189,21434.0
2024-05-24 15:25:00,165.39,165.41,165.34,165.37,18666.0,161.4189,161.4384,161.3701,161.3994,18666.0
2024-05-24 15:30:00,165.34,165.45,165.32,165.4,21219.0,161.3701,161.4775,161.3506,161.4287,21219.0
2024-05-24 15:35:00,165.4,165.46,165.36,165.37,28516.0,161.4287,161.4872,161.3896,161.3994,28516.0
2024-05-24 15:40:00,165.36,165.42,165.27,165.27,19662.0,161.3896,161.4482,161.3018,161.3018,19662.0
2024-05-24 15:45:00,165.26,165.31,165.2,165.2,23533.0,161.292,161.3408,161.2335,161.2335,23533.0
2024-05-24 15:50:00,165.2,165.31,165.15,165.3,46923.0,161.2335,161.3408,161.1847,161.3311,46923.0
2024-05-24 15:55:00,165.29,165.37,165.2,165.36,130310.0,161.3213,161.3994,161.2335,161.3896,130310.0
2024-05-28 09:30:00,164.49,164.65,163.84,164.16,154591.0,160.5405,160.6967,159.9061,160.2184,154591.0
2024-05-28 09:35:00,164.17,164.76,164.17,164.31,27940.0,160.2282,160.804,160.2282,160.3648,27940.0
2024-05-28 09:40:00,164.35,164.64,164.21,164.57,24752.0,160.4039,160.6869,160.2672,160.6186,24752.0
2024-05-28 09:45:00,164.57,164.75,164.33,164.39,42635.0,160.6186,160.7943,160.3844,160.4429,42635.0
2024-05-28 09:50:00,164.37,164.37,163.88,163.89,32559.0,160.4234,160.4234,159.9452,159.9549,32559.0
2024-05-28 09:55:00,163.89,163.89,163.42,163.68,53750.0,159.9549,159.9549,159.4962,159.75,53750.0
2024-05-28 10:00:00,163.7,163.82,163.63,163.63,33543.0,159.7695,159.8866,159.7012,159.7012,33543.0
2024-05-28 10:05:00,163.64,163.66,163.18,163.43,31894.0,159.7109,159.7305,159.262,159.506,31894.0
2024-05-28 10:10:00,163.41,163.59,163.3,163.53,33580.0,159.4865,159.6621,159.3791,159.6036,33580.0
2024-05-28 10:15:00,163.53,163.72,163.47,163.53,48528.0,159.6036,159.789,159.545,159.6036,48528.0
2024-05-28 10:20:00,163.51,163.56,163.39,163.47,27299.0,159.5841,159.6329,159.4669,159.545,27299.0
2024-05-28 10:25:00,163.49,163.49,163.22,163.23,30752.0,159.5645,159.5645,159.301,159.3108,30752.0
2024-05-28 10:30:00,163.2,163.22,163.06,163.07,28775.0,159.2815,159.301,159.1449,159.1546,28775.0
2024-05-28 10:35:00,163.06,163.07,162.85,162.85,33937.0,159.1449,159.1546,158.9399,158.9399,33937.0
2024-05-28 10:40:00,162.84,162.89,162.76,162.8,37208.0,158.9301,158.9789,158.8521,158.8911,37208.0
2024-05-28 10:45:00,162.78,162.91,162.71,162.86,28873.0,158.8716,158.9985,158.8033,158.9497,28873.0
2024-05-28 10:50:00,162.82,162.85,162.72,162.72,24590.0,158.9106,158.9399,158.813,158.813,24590.0
2024-05-28 10:55:00,162.72,162.75,162.64,162.75,29508.0,158.813,158.8423,158.7349,158.8423,29508.0
2024-05-28 11:00:00,162.74,162.77,162.54,162.54,27634.0,158.8325,158.8618,158.6373,158.6373,27634.0
2024-05-28 11:05:00,162.56,162.77,162.55,162.57,24893.0,158.6569,158.8618,158.6471,158.6666,24893.0
2024-05-28 11:10:00,162.58,162.58,162.43,162.52,29550.0,158.6764,158.6764,158.53,158.6178,29550.0
2024-05-28 11:15:00,162.52,162.52,162.31,162.32,27637.0,158.6178,158.6178,158.4129,158.4226,27637.0
2024-05-28 11:20:00,162.32,162.43,162.27,162.31,30763.0,158.4226,158.53,158.3738,158.4129,30763.0
2024-05-28 11:25:00,162.31,162.52,162.31,162.45,75863.0,158.4129,158.6178,158.4129,158.5495,75863.0
2024-05-28 11:30:00,162.45,162.53,162.39,162.39,49541.0,158.5495,158.6276,158.4909,158.4909,49541.0
2024-05-28 11:35:00,162.37,162.53,162.26,162.53,34684.0,158.4714,158.6276,158.3641,158.6276,34684.0
2024-05-28 11:40:00,162.55,162.63,162.54,162.55,22201.0,158.6471,158.7252,158.6373,158.6471,22201.0
2024-05-28 11:45:00,162.53,162.63,162.4,162.41,22815.0,158.6276,158.7252,158.5007,158.5105,22815.0
2024-05-28 11:50:00,162.41,162.58,162.41,162.56,45971.0,158.5105,158.6764,158.5105,158.6569,45971.0
2024-05-28 11:55:00,162.56,162.58,162.49,162.57,29340.0,158.6569,158.6764,158.5885,158.6666,29340.0
2024-05-28 12:00:00,162.58,162.69,162.57,162.66,15355.0,158.6764,158.7837,158.6666,158.7545,15355.0
2024-05-28 12:05:00,162.67,162.87,162.59,162.82,19910.0,158.7642,158.9594,158.6861,158.9106,19910.0
2024-05-28 12:10:00,162.83,162.88,162.79,162.86,11509.0,158.9204,158.9692,158.8813,158.9497,11509.0
2024-05-28 12:15:00,162.86,162.94,162.83,162.94,18682.0,158.9497,159.0277,158.9204,159.0277,18682.0
2024-05-28 12:20:00,162.94,163.0,162.9,162.96,11104.0,159.0277,159.0863,158.9887,159.0473,11104.0
2024-05-28 12:25:00,162.97,163.12,162.97,163.12,11937.0,159.057,159.2034,159.057,159.2034,11937.0
2024-05-28 12:30:00,163.11,163.11,162.95,162.98,16346.0,159.1937,159.1937,159.0375,159.0668,16346.0
2024-05-28 12:35:00,162.98,163.01,162.96,162.99,12638.0,159.0668,159.0961,159.0473,159.0765,12638.0
2024-05-28 12:40:00,163.01,163.03,162.79,162.81,12885.0,159.0961,159.1156,158.8813,158.9009,12885.0
2024-05-28 12:45:00,162.79,162.95,162.79,162.91,17879.0,158.8813,159.0375,158.8813,158.9985,17879.0
2024-05-28 12:50:00,162.94,162.94,162.8,162.8,9659.0,159.0277,159.0277,158.8911,158.8911,9659.0
2024-05-28 12:55:00,162.78,162.78,162.64,162.66,13828.0,158.8716,158.8716,158.7349,158.7545,13828.0
2024-05-28 13:00:00,162.64,162.69,162.58,162.65,19757.0,158.7349,158.7837,158.6764,158.7447,19757.0
2024-05-28 13:05:00,162.65,162.81,162.65,162.81,12551.0,158.7447,158.9009,158.7447,158.9009,12551.0
2024-05-28 13:10:00,162.79,162.8,162.69,162.8,14840.0,158.8813,158.8911,158.7837,158.8911,14840.0
2024-05-28 13:15:00,162.8,162.81,162.69,162.7,13512.0,158.8911,158.9009,158.7837,158.7935,13512.0
2024-05-28 13:20:00,162.71,162.75,162.63,162.64,13252.0,158.8033,158.8423,158.7252,158.7349,13252.0
2024-05-28 13:25:00,162.63,162.65,162.5,162.5,22282.0,158.7252,158.7447,158.5983,158.5983,22282.0
2024-05-28 13:30:00,162.5,162.57,162.49,162.55,20011.0,158.5983,158.6666,158.5885,158.6471,20011.0
2024-05-28 13:35:00,162.55,162.55,162.41,162.42,21339.0,158.6471,158.6471,158.5105,158.5202,21339.0
2024-05-28 13:40:00,162.41,162.52,162.41,162.5,23357.0,158.5105,158.6178,158.5105,158.5983,23357.0
2024-05-28 13:45:00,162.48,162.53,162.4,162.52,26276.0,158.5788,158.6276,158.5007,158.6178,26276.0
2024-05-28 13:50:00,162.52,162.52,162.43,162.46,14628.0,158.6178,158.6178,158.53,158.5593,14628.0
2024-05-28 13:55:00,162.45,162.52,162.43,162.49,18964.0,158.5495,158.6178,158.53,158.5885,18964.0
2024-05-28 14:00:00,162.49,162.49,162.41,162.47,11266.0,158.5885,158.5885,158.5105,158.569,11266.0
2024-05-28 14:05:00,162.47,162.53,162.43,162.52,19826.0,158.569,158.6276,158.53,158.6178,19826.0
2024-05-28 14:10:00,162.51,162.52,162.35,162.42,20493.0,158.6081,158.6178,158.4519,158.5202,20493.0
2024-05-28 14:15:00,162.43,162.54,162.41,162.54,22471.0,158.53,158.6373,158.5105,158.6373,22471.0
2024-05-28 14:20:00,162.53,162.58,162.45,162.56,22821.0,158.6276,158.6764,158.5495,158.6569,22821.0
2024-05-28 14:25:00,162.56,162.56,162.45,162.52,21141.0,158.6569,158.6569,158.5495,158.6178,21141.0
2024-05-28 14:30:00,162.51,162.51,162.42,162.47,20521.0,158.6081,158.6081,158.5202,158.569,20521.0
2024-05-28 14:35:00,162.46,162.47,162.36,162.41,20412.0,158.5593,158.569,158.4617,158.5105,20412.0
2024-05-28 14:40:00,162.41,162.5,162.4,162.48,21670.0,158.5105,158.5983,158.5007,158.5788,21670.0
2024-05-28 14:45:00,162.49,162.63,162.48,162.62,28113.0,158.5885,158.7252,158.5788,158.7154,28113.0
2024-05-28 14:50:00,162.63,162.73,162.61,162.67,26497.0,158.7252,158.8228,158.7057,158.7642,26497.0
2024-05-28 14:55:00,162.68,162.79,162.67,162.7,32012.0,158.774,158.8813,158.7642,158.7935,32012.0
2024-05-28 15:00:00,162.68,162.68,162.46,162.5,26330.0,158.774,158.774,158.5593,158.5983,26330.0
2024-05-28 15:05:00,162.5,162.56,162.45,162.55,29027.0,158.5983,158.6569,158.5495,158.6471,29027.0
2024-05-28 15:10:00,162.56,162.58,162.49,162.54,24262.0,158.6569,158.6764,158.5885,158.6373,24262.0
2024-05-28 15:15:00,162.54,162.57,162.51,162.54,22613.0,158.6373,158.6666,158.6081,158.6373,22613.0
2024-05-28 15:20:00,162.53,162.55,162.45,162.53,25721.0,158.6276,158.6471,158.5495,158.6276,25721.0
2024-05-28 15:25:00,162.53,162.6,162.49,162.5,25335.0,158.6276,158.6959,158.5885,158.5983,25335.0
2024-05-28 15:30:00,162.5,162.6,162.49,162.59,31230.0,158.5983,158.6959,158.5885,158.6861,31230.0
2024-05-28 15:35:00,162.58,162.68,162.54,162.62,27632.0,158.6764,158.774,158.6373,158.7154,27632.0
2024-05-28 15:40:00,162.62,162.8,162.59,162.78,29605.0,158.7154,158.8911,158.6861,158.8716,29605.0
2024-05-28 15:45:00,162.79,162.88,162.75,162.85,62994.0,158.8813,158.9692,158.8423,158.9399,62994.0
2024-05-28 15:50:00,162.86,162.86,162.65,162.72,147922.0,158.9497,158.9497,158.7447,158.813,147922.0
2024-05-28 15:55:00,162.72,163.15,162.72,163.11,461447.0,158.813,159.2327,158.813,159.1937,461447.0
2024-05-29 09:30:00,162.65,162.65,162.14,162.52,111646.0,158.7447,158.7447,158.247,158.6178,111646.0
2024-05-29 09:35:00,162.47,162.58,162.23,162.53,16425.0,158.569,158.6764,158.3348,158.6276,16425.0
2024-05-29 09:40:00,162.54,162.74,162.37,162.59,16013.0,158.6373,158.8325,158.4714,158.6861,16013.0
2024-05-29 09:45:00,162.55,162.63,162.33,162.34,15740.0,158.6471,158.7252,158.4324,158.4421,15740.0
2024-05-29 09:50:00,162.32,162.33,161.93,161.97,15998.0,158.4226,158.4324,158.042,158.081,15998.0
2024-05-29 09:55:00,161.98,162.16,161.98,162.08,23029.0,158.0908,158.2665,158.0908,158.1884,23029.0
2024-05-29 10:00:00,162.08,162.45,162.06,162.32,41878.0,158.1884,158.5495,158.1689,158.4226,41878.0
2024-05-29 10:05:00,162.3,162.41,162.11,162.14,20198.0,158.4031,158.5105,158.2177,158.247,20198.0
2024-05-29 10:10:00,162.11,162.15,161.75,161.84,27183.0,158.2177,158.2567,157.8663,157.9542,27183.0
2024-05-29 10:15:00,161.84,161.87,161.63,161.76,17128.0,157.9542,157.9834,157.7492,157.8761,17128.0
2024-05-29 10:20:00,161.76,161.98,161.76,161.79,20135.0,157.8761,158.0908,157.8761,157.9054,20135.0
2024-05-29 10:25:00,161.75,161.95,161.75,161.91,9400.0,157.8663,158.0615,157.8663,158.0225,9400.0
2024-05-29 10:30:00,161.91,161.99,161.78,161.8,16490.0,158.0225,158.1006,157.8956,157.9151,16490.0
2024-05-29 10:35:00,161.82,161.91,161.73,161.87,9814.0,157.9346,158.0225,157.8468,157.9834,9814.0
2024-05-29 10:40:00,161.87,161.93,161.86,161.89,6506.0,157.9834,158.042,157.9737,158.003,6506.0
2024-05-29 10:45:00,161.91,161.99,161.89,161.97,17663.0,158.0225,158.1006,158.003,158.081,17663.0
2024-05-29 10:50:00,161.97,161.97,161.85,161.86,10743.0,158.081,158.081,157.9639,157.9737,10743.0
2024-05-29 10:55:00,161.84,161.98,161.84,161.97,9870.0,157.9542,158.0908,157.9542,158.081,9870.0
2024-05-29 11:00:00,161.97,161.97,161.84,161.89,13578.0,158.081,158.081,157.9542,158.003,13578.0
2024-05-29 11:05:00,161.9,161.96,161.86,161.86,14557.0,158.0127,158.0713,157.9737,157.9737,14557.0
2024-05-29 11:10:00,161.83,161.84,161.74,161.76,11996.0,157.9444,157.9542,157.8566,157.8761,11996.0
2024-05-29 11:15:00,161.75,161.81,161.7,161.76,19523.0,157.8663,157.9249,157.8175,157.8761,19523.0
2024-05-29 11:20:00,161.76,161.91,161.76,161.83,9537.0,157.8761,158.0225,157.8761,157.9444,9537.0
2024-05-29 11:25:00,161.83,161.91,161.83,161.88,13918.0,157.9444,158.0225,157.9444,157.9932,13918.0
2024-05-29 11:30:00,161.9,162.07,161.9,162.05,13572.0,158.0127,158.1786,158.0127,158.1591,13572.0
2024-05-29 11:35:00,162.06,162.17,162.04,162.17,17804.0,158.1689,158.2762,158.1494,158.2762,17804.0
2024-05-29 11:40:00,162.17,162.19,162.07,162.11,15362.0,158.2762,158.2958,158.1786,158.2177,15362.0
2024-05-29 11:45:00,162.11,162.11,161.98,162.0,19702.0,158.2177,158.2177,158.0908,158.1103,19702.0
2024-05-29 11:50:00,162.0,162.08,162.0,162.05,13470.0,158.1103,158.1884,158.1103,158.1591,13470.0
2024-05-29 11:55:00,162.06,162.1,162.04,162.09,14670.0,158.1689,158.2079,158.1494,158.1982,14670.0
2024-05-29 12:00:00,162.09,162.09,161.87,161.88,22906.0,158.1982,158.1982,157.9834,157.9932,22906.0
2024-05-29 12:05:00,161.89,161.97,161.82,161.97,24163.0,158.003,158.081,157.9346,158.081,24163.0
2024-05-29 12:10:00,161.95,161.98,161.88,161.92,11184.0,158.0615,158.0908,157.9932,158.0322,11184.0
2024-05-29 12:15:00,161.92,161.96,161.88,161.92,20357.0,158.0322,158.0713,157.9932,158.0322,20357.0
2024-05-29 12:20:00,161.93,161.99,161.91,161.93,12203.0,158.042,158.1006,158.0225,158.042,12203.0
2024-05-29 12:25:00,161.93,162.06,161.93,162.04,13419.0,158.042,158.1689,158.042,158.1494,13419.0
2024-05-29 12:30:00,162.04,162.07,162.01,162.02,6040.0,158.1494,158.1786,158.1201,158.1298,6040.0
2024-05-29 12:35:00,162.02,162.12,162.01,162.08,15106.0,158.1298,158.2274,158.1201,158.1884,15106.0
2024-05-29 12:40:00,162.07,162.1,162.05,162.06,7677.0,158.1786,158.2079,158.1591,158.1689,7677.0
2024-05-29 12:45:00,162.07,162.1,162.01,162.04,20738.0,158.1786,158.2079,158.1201,158.1494,20738.0
2024-05-29 12:50:00,162.04,162.04,161.98,162.0,5797.0,158.1494,158.1494,158.0908,158.1103,5797.0
2024-05-29 12:55:00,162.0,162.0,161.9,161.95,11684.0,158.1103,158.1103,158.0127,158.0615,11684.0
2024-05-29 13:00:00,161.95,161.97,161.86,161.95,34039.0,158.0615,158.081,157.9737,158.0615,34039.0
2024-05-29 13:05:00,161.95,162.07,161.95,162.01,8797.0,158.0615,158.1786,158.0615,158.1201,8797.0
2024-05-29 13:10:00,162.0,162.07,162.0,162.02,13711.0,158.1103,158.1786,158.1103,158.1298,13711.0
2024-05-29 13:15:00,162.03,162.04,161.96,161.98,9305.0,158.1396,158.1494,158.0713,158.0908,9305.0
2024-05-29 13:20:00,162.0,162.08,161.98,162.08,10607.0,158.1103,158.1884,158.0908,158.1884,10607.0
2024-05-29 13:25:00,162.08,162.08,162.04,162.08,13972.0,158.1884,158.1884,158.1494,158.1884,13972.0
2024-05-29 13:30:00,162.09,162.09,161.93,161.94,15340.0,158.1982,158.1982,158.042,158.0518,15340.0
2024-05-29 13:35:00,161.93,162.02,161.89,162.0,17725.0,158.042,158.1298,158.003,158.1103,17725.0
2024-05-29 13:40:00,162.0,162.0,161.9,161.91,11183.0,158.1103,158.1103,158.0127,158.0225,11183.0
2024-05-29 13:45:00,161.9,161.91,161.8,161.82,8478.0,158.0127,158.0225,157.9151,157.9346,8478.0
2024-05-29 13:50:00,161.82,161.91,161.81,161.89,17740.0,157.9346,158.0225,157.9249,158.003,17740.0
2024-05-29 13:55:00,161.89,161.95,161.87,161.87,11600.0,158.003,158.0615,157.9834,157.9834,11600.0
2024-05-29 14:00:00,161.87,161.88,161.81,161.81,16853.0,157.9834,157.9932,157.9249,157.9249,16853.0
2024-05-29 14:05:00,161.81,161.82,161.65,161.65,17063.0,157.9249,157.9346,157.7687,157.7687,17063.0
2024-05-29 14:10:00,161.66,161.66,161.56,161.61,20529.0,157.7785,157.7785,157.6809,157.7297,20529.0
2024-05-29 14:15:00,161.62,161.62,161.48,161.51,13353.0,157.7394,157.7394,157.6028,157.6321,13353.0
2024-05-29 14:20:00,161.51,161.57,161.46,161.48,17145.0,157.6321,157.6906,157.5833,157.6028,17145.0
2024-05-29 14:25:00,161.49,161.58,161.49,161.55,11576.0,157.6126,157.7004,157.6126,157.6711,11576.0
2024-05-29 14:30:00,161.55,161.6,161.49,161.53,15417.0,157.6711,157.7199,157.6126,157.6516,15417.0
2024-05-29 14:35:00,161.54,161.57,161.42,161.42,12185.0,157.6614,157.6906,157.5442,157.5442,12185.0
2024-05-29 14:40:00,161.43,161.55,161.42,161.52,18221.0,157.554,157.6711,157.5442,157.6418,18221.0
2024-05-29 14:45:00,161.51,161.51,161.43,161.47,10039.0,157.6321,157.6321,157.554,157.593,10039.0
2024-05-29 14:50:00,161.47,161.53,161.46,161.53,11788.0,157.593,157.6516,157.5833,157.6516,11788.0
2024-05-29 14:55:00,161.54,161.55,161.51,161.54,9068.0,157.6614,157.6711,157.6321,157.6614,9068.0
2024-05-29 15:00:00,161.55,161.61,161.52,161.53,30635.0,157.6711,157.7297,157.6418,157.6516,30635.0
2024-05-29 15:05:00,161.53,161.58,161.48,161.55,22940.0,157.6516,157.7004,157.6028,157.6711,22940.0
2024-05-29 15:10:00,161.55,161.65,161.51,161.63,20631.0,157.6711,157.7687,157.6321,157.7492,20631.0
2024-05-29 15:15:00,161.62,161.66,161.58,161.64,12692.0,157.7394,157.7785,157.7004,157.759,12692.0
2024-05-29 15:20:00,161.64,161.77,161.63,161.77,15966.0,157.759,157.8858,157.7492,157.8858,15966.0
2024-05-29 15:25:00,161.78,161.88,161.74,161.82,22689.0,157.8956,157.9932,157.8566,157.9346,22689.0
2024-05-29 15:30:00,161.82,161.9,161.73,161.88,22186.0,157.9346,158.0127,157.8468,157.9932,22186.0
2024-05-29 15:35:00,161.88,161.98,161.88,161.95,20013.0,157.9932,158.0908,157.9932,158.0615,20013.0
2024-05-29 15:40:00,161.95,161.99,161.91,161.95,34212.0,158.0615,158.1006,158.0225,158.0615,34212.0
2024-05-29 15:45:00,161.96,161.96,161.72,161.73,55004.0,158.0713,158.0713,157.837,157.8468,55004.0
2024-05-29 15:50:00,161.73,161.8,161.63,161.74,88630.0,157.8468,157.9151,157.7492,157.8566,88630.0
2024-05-29 15:55:00,161.75,161.77,161.51,161.75,258078.0,157.8663,157.8858,157.6321,157.8663,258078.0
2024-05-30 09:30:00,161.65,162.0,161.48,161.97,161639.0,157.7687,158.1103,157.6028,158.081,161639.0
2024-05-30 09:35:00,161.93,162.0,161.58,161.79,37855.0,158.042,158.1103,157.7004,157.9054,37855.0
2024-05-30 09:40:00,161.77,162.02,161.75,161.94,22360.0,157.8858,158.1298,157.8663,158.0518,22360.0
2024-05-30 09:45:00,161.94,161.94,161.66,161.71,21633.0,158.0518,158.0518,157.7785,157.8273,21633.0
2024-05-30 09:50:00,161.73,161.99,161.71,161.91,12248.0,157.8468,158.1006,157.8273,158.0225,12248.0
2024-05-30 09:55:00,161.91,162.11,161.87,162.09,31601.0,158.0225,158.2177,157.9834,158.1982,31601.0
2024-05-30 10:00:00,162.1,162.4,162.08,162.4,35763.0,158.2079,158.5007,158.1884,158.5007,35763.0
2024-05-30 10:05:00,162.4,162.41,162.16,162.23,34052.0,158.5007,158.5105,158.2665,158.3348,34052.0
2024-05-30 10:10:00,162.22,162.38,162.1,162.13,34754.0,158.325,158.4812,158.2079,158.2372,34754.0
2024-05-30 10:15:00,162.11,162.16,162.02,162.06,18721.0,158.2177,158.2665,158.1298,158.1689,18721.0
2024-05-30 10:20:00,162.07,162.2,161.99,162.15,18810.0,158.1786,158.3055,158.1006,158.2567,18810.0
2024-05-30 10:25:00,162.15,162.21,162.07,162.16,18146.0,158.2567,158.3153,158.1786,158.2665,18146.0
2024-05-30 10:30:00,162.16,162.24,161.97,162.24,23094.0,158.2665,158.3445,158.081,158.3445,23094.0
2024-05-30 10:35:00,162.22,162.44,162.21,162.44,18447.0,158.325,158.5397,158.3153,158.5397,18447.0
2024-05-30 10:40:00,162.46,162.52,162.44,162.49,18266.0,158.5593,158.6178,158.5397,158.5885,18266.0
2024-05-30 10:45:00,162.52,162.54,162.27,162.46,20559.0,158.6178,158.6373,158.3738,158.5593,20559.0
2024-05-30 10:50:00,162.46,162.58,162.4,162.53,24722.0,158.5593,158.6764,158.5007,158.6276,24722.0
2024-05-30 10:55:00,162.55,162.58,162.46,162.58,14743.0,158.6471,158.6764,158.5593,158.6764,14743.0
2024-05-30 11:00:00,162.57,162.64,162.52,162.52,24491.0,158.6666,158.7349,158.6178,158.6178,24491.0
2024-05-30 11:05:00,162.51,162.59,162.43,162.59,13392.0,158.6081,158.6861,158.53,158.6861,13392.0
2024-05-30 11:10:00,162.57,162.67,162.56,162.63,19514.0,158.6666,158.7642,158.6569,158.7252,19514.0
2024-05-30 11:15:00,162.63,162.7,162.58,162.62,18594.0,158.7252,158.7935,158.6764,158.7154,18594.0
2024-05-30 11:20:00,162.62,162.64,162.37,162.48,31942.0,158.7154,158.7349,158.4714,158.5788,31942.0
2024-05-30 11:25:00,162.48,162.58,162.3,162.31,39302.0,158.5788,158.6764,158.4031,158.4129,39302.0
2024-05-30 11:30:00,162.34,162.51,162.33,162.49,13912.0,158.4421,158.6081,158.4324,158.5885,13912.0
2024-05-30 11:35:00,162.48,162.51,162.45,162.45,9253.0,158.5788,158.6081,158.5495,158.5495,9253.0
2024-05-30 11:40:00,162.46,162.48,162.35,162.45,22959.0,158.5593,158.5788,158.4519,158.5495,22959.0
2024-05-30 11:45:00,162.45,162.49,162.37,162.47,19256.0,158.5495,158.5885,158.4714,158.569,19256.0
2024-05-30 11:50:00,162.48,162.53,162.45,162.48,18685.0,158.5788,158.6276,158.5495,158.5788,18685.0
2024-05-30 11:55:00,162.48,162.54,162.48,162.49,13628.0,158.5788,158.6373,158.5788,158.5885,13628.0
2024-05-30 12:00:00,162.5,162.51,162.37,162.5,17821.0,158.5983,158.6081,158.4714,158.5983,17821.0
2024-05-30 12:05:00,162.51,162.53,162.27,162.31,41987.0,158.6081,158.6276,158.3738,158.4129,41987.0
2024-05-30 12:10:00,162.33,162.33,162.18,162.22,34685.0,158.4324,158.4324,158.286,158.325,34685.0
2024-05-30 12:15:00,162.22,162.44,162.22,162.42,16133.0,158.325,158.5397,158.325,158.5202,16133.0
2024-05-30 12:20:00,162.43,162.49,162.35,162.49,20986.0,158.53,158.5885,158.4519,158.5885,20986.0
2024-05-30 12:25:00,162.49,162.5,162.43,162.48,14945.0,158.5885,158.5983,158.53,158.5788,14945.0
2024-05-30 12:30:00,162.44,162.56,162.42,162.56,37321.0,158.5397,158.6569,158.5202,158.6569,37321.0
2024-05-30 12:35:00,162.56,162.68,162.55,162.68,43884.0,158.6569,158.774,158.6471,158.774,43884.0
2024-05-30 12:40:00,162.67,162.67,162.46,162.48,24089.0,158.7642,158.7642,158.5593,158.5788,24089.0
2024-05-30 12:45:00,162.49,162.56,162.46,162.54,13289.0,158.5885,158.6569,158.5593,158.6373,13289.0
2024-05-30 12:50:00,162.53,162.59,162.53,162.55,24747.0,158.6276,158.6861,158.6276,158.6471,24747.0
2024-05-30 12:55:00,162.56,162.61,162.55,162.57,15378.0,158.6569,158.7057,158.6471,158.6666,15378.0
2024-05-30 13:00:00,162.56,162.64,162.51,162.53,27203.0,158.6569,158.7349,158.6081,158.6276,27203.0
2024-05-30 13:05:00,162.52,162.64,162.52,162.58,23798.0,158.6178,158.7349,158.6178,158.6764,23798.0
2024-05-30 13:10:00,162.57,162.6,162.44,162.44,21329.0,158.6666,158.6959,158.5397,158.5397,21329.0
2024-05-30 13:15:00,162.44,162.51,162.43,162.47,22881.0,158.5397,158.6081,158.53,158.569,22881.0
2024-05-30 13:20:00,162.47,162.57,162.46,162.5,26829.0,158.569,158.6666,158.5593,158.5983,26829.0
2024-05-30 13:25:00,162.47,162.51,162.46,162.49,18533.0,158.569,158.6081,158.5593,158.5885,18533.0
2024-05-30 13:30:00,162.49,162.5,162.41,162.47,25358.0,158.5885,158.5983,158.5105,158.569,25358.0
2024-05-30 13:35:00,162.47,162.54,162.44,162.49,22494.0,158.569,158.6373,158.5397,158.5885,22494.0
2024-05-30 13:40:00,162.49,162.5,162.45,162.5,21433.0,158.5885,158.5983,158.5495,158.5983,21433.0
2024-05-30 13:45:00,162.5,162.52,162.47,162.49,20366.0,158.5983,158.6178,158.569,158.5885,20366.0
2024-05-30 13:50:00,162.47,162.48,162.4,162.47,27637.0,158.569,158.5788,158.5007,158.569,27637.0
2024-05-30 13:55:00,162.47,162.49,162.4,162.47,14755.0,158.569,158.5885,158.5007,158.569,14755.0
2024-05-30 14:00:00,162.46,162.51,162.44,162.46,14241.0,158.5593,158.6081,158.5397,158.5593,14241.0
2024-05-30 14:05:00,162.45,162.49,162.41,162.44,19324.0,158.5495,158.5885,158.5105,158.5397,19324.0
2024-05-30 14:10:00,162.45,162.49,162.43,162.45,19267.0,158.5495,158.5885,158.53,158.5495,19267.0
2024-05-30 14:15:00,162.45,162.48,162.39,162.4,20759.0,158.5495,158.5788,158.4909,158.5007,20759.0
2024-05-30 14:20:00,162.4,162.45,162.39,162.45,10452.0,158.5007,158.5495,158.4909,158.5495,10452.0
2024-05-30 14:25:00,162.45,162.51,162.39,162.49,22772.0,158.5495,158.6081,158.4909,158.5885,22772.0
2024-05-30 14:30:00,162.5,162.51,162.48,162.49,28856.0,158.5983,158.6081,158.5788,158.5885,28856.0
2024-05-30 14:35:00,162.49,162.5,162.42,162.42,18718.0,158.5885,158.5983,158.5202,158.5202,18718.0
2024-05-30 14:40:00,162.43,162.48,162.41,162.48,17491.0,158.53,158.5788,158.5105,158.5788,17491.0
2024-05-30 14:45:00,162.48,162.55,162.48,162.55,30871.0,158.5788,158.6471,158.5788,158.6471,30871.0
2024-05-30 14:50:00,162.56,162.59,162.51,162.52,28739.0,158.6569,158.6861,158.6081,158.6178,28739.0
2024-05-30 14:55:00,162.53,162.59,162.51,162.57,30815.0,158.6276,158.6861,158.6081,158.6666,30815.0
2024-05-30 15:00:00,162.56,162.58,162.52,162.53,26603.0,158.6569,158.6764,158.6178,158.6276,26603.0
2024-05-30 15:05:00,162.54,162.54,162.36,162.37,21330.0,158.6373,158.6373,158.4617,158.4714,21330.0
2024-05-30 15:10:00,162.36,162.43,162.34,162.38,22077.0,158.4617,158.53,158.4421,158.4812,22077.0
2024-05-30 15:15:00,162.39,162.39,162.31,162.33,16347.0,158.4909,158.4909,158.4129,158.4324,16347.0
2024-05-30 15:20:00,162.32,162.42,162.28,162.31,40770.0,158.4226,158.5202,158.3836,158.4129,40770.0
2024-05-30 15:25:00,162.33,162.37,162.26,162.32,27785.0,158.4324,158.4714,158.3641,158.4226,27785.0
2024-05-30 15:30:00,162.33,162.39,162.26,162.31,43103.0,158.4324,158.4909,158.3641,158.4129,43103.0
2024-05-30 15:35:00,162.31,162.32,162.07,162.1,45807.0,158.4129,158.4226,158.1786,158.2079,45807.0
2024-05-30 15:40:00,162.11,162.16,161.96,161.96,70021.0,158.2177,158.2665,158.0713,158.0713,70021.0
2024-05-30 15:45:00,161.97,162.05,161.93,162.04,65490.0,158.081,158.1591,158.042,158.1494,65490.0
2024-05-30 15:50:00,162.03,162.37,162.01,162.37,113159.0,158.1396,158.4714,158.1201,158.4714,113159.0
2024-05-30 15:55:00,162.38,162.65,162.28,162.57,333156.0,158.4812,158.7447,158.3836,158.6666,333156.0
2024-05-31 09:30:00,162.44,163.11,162.19,162.95,116344.0,158.5397,159.1937,158.2958,159.0375,116344.0
2024-05-31 09:35:00,162.94,163.3,162.79,163.12,44200.0,159.0277,159.3791,158.8813,159.2034,44200.0
2024-05-31 09:40:00,163.12,163.12,162.59,162.65,28312.0,159.2034,159.2034,158.6861,158.7447,28312.0
2024-05-31 09:45:00,162.68,162.81,162.44,162.62,41489.0,158.774,158.9009,158.5397,158.7154,41489.0
2024-05-31 09:50:00,162.61,162.61,162.3,162.32,25339.0,158.7057,158.7057,158.4031,158.4226,25339.0
2024-05-31 09:55:00,162.33,162.38,161.97,162.1,29362.0,158.4324,158.4812,158.081,158.2079,29362.0
2024-05-31 10:00:00,162.1,162.25,162.04,162.17,33369.0,158.2079,158.3543,158.1494,158.2762,33369.0
2024-05-31 10:05:00,162.18,162.28,162.09,162.28,54586.0,158.286,158.3836,158.1982,158.3836,54586.0
2024-05-31 10:10:00,162.3,162.37,162.13,162.13,23306.0,158.4031,158.4714,158.2372,158.2372,23306.0
2024-05-31 10:15:00,162.12,162.55,162.04,162.55,87037.0,158.2274,158.6471,158.1494,158.6471,87037.0
2024-05-31 10:20:00,162.54,162.95,162.04,162.9,164107.0,158.6373,159.0375,158.1494,158.9887,164107.0
2024-05-31 10:25:00,162.92,163.07,162.87,162.97,35050.0,159.0082,159.1546,158.9594,159.057,35050.0
2024-05-31 10:30:00,162.98,163.47,162.97,163.45,39942.0,159.0668,159.545,159.057,159.5255,39942.0
2024-05-31 10:35:00,163.43,163.49,163.24,163.33,36744.0,159.506,159.5645,159.3205,159.4084,36744.0
2024-05-31 10:40:00,163.35,163.41,163.1,163.28,28573.0,159.4279,159.4865,159.1839,159.3596,28573.0
2024-05-31 10:45:00,163.25,163.34,163.12,163.14,24920.0,159.3303,159.4181,159.2034,159.2229,24920.0
2024-05-31 10:50:00,163.13,163.29,163.08,163.22,53380.0,159.2132,159.3693,159.1644,159.301,53380.0
2024-05-31 10:55:00,163.22,163.34,163.11,163.33,27198.0,159.301,159.4181,159.1937,159.4084,27198.0
2024-05-31 11:00:00,163.34,163.38,163.18,163.25,28428.0,159.4181,159.4572,159.262,159.3303,28428.0
2024-05-31 11:05:00,163.25,163.34,163.22,163.24,24473.0,159.3303,159.4181,159.301,159.3205,24473.0
2024-05-31 11:10:00,163.24,163.37,163.18,163.34,19280.0,159.3205,159.4474,159.262,159.4181,19280.0
2024-05-31 11:15:00,163.33,163.36,163.11,163.2,29256.0,159.4084,159.4377,159.1937,159.2815,29256.0
2024-05-31 11:20:00,163.21,163.25,163.15,163.16,17232.0,159.2913,159.3303,159.2327,159.2425,17232.0
2024-05-31 11:25:00,163.15,163.32,163.14,163.29,20722.0,159.2327,159.3986,159.2229,159.3693,20722.0
2024-05-31 11:30:00,163.28,163.35,163.18,163.24,19369.0,159.3596,159.4279,159.262,159.3205,19369.0
2024-05-31 11:35:00,163.23,163.28,162.99,163.24,25489.0,159.3108,159.3596,159.0765,159.3205,25489.0
2024-05-31 11:40:00,163.25,163.3,163.22,163.27,11552.0,159.3303,159.3791,159.301,159.3498,11552.0
2024-05-31 11:45:00,163.27,163.3,163.14,163.19,15796.0,159.3498,159.3791,159.2229,159.2717,15796.0
2024-05-31 11:50:00,163.19,163.31,163.17,163.27,13538.0,159.2717,159.3889,159.2522,159.3498,13538.0
2024-05-31 11:55:00,163.26,163.38,163.16,163.36,26287.0,159.3401,159.4572,159.2425,159.4377,26287.0
2024-05-31 12:00:00,163.36,163.43,163.25,163.3,18188.0,159.4377,159.506,159.3303,159.3791,18188.0
2024-05-31 12:05:00,163.28,163.35,163.27,163.34,22275.0,159.3596,159.4279,159.3498,159.4181,22275.0
2024-05-31 12:10:00,163.34,163.47,163.32,163.38,30089.0,159.4181,159.545,159.3986,159.4572,30089.0
2024-05-31 12:15:00,163.39,163.47,163.27,163.44,18474.0,159.4669,159.545,159.3498,159.5157,18474.0
2024-05-31 12:20:00,163.46,163.5,163.39,163.42,20225.0,159.5353,159.5743,159.4669,159.4962,20225.0
2024-05-31 12:25:00,163.43,163.44,163.36,163.38,16185.0,159.506,159.5157,159.4377,159.4572,16185.0
2024-05-31 12:30:00,163.37,163.4,163.31,163.37,11599.0,159.4474,159.4767,159.3889,159.4474,11599.0
2024-05-31 12:35:00,163.37,163.39,163.31,163.34,10462.0,159.4474,159.4669,159.3889,159.4181,10462.0
2024-05-31 12:40:00,163.34,163.34,163.16,163.18,16632.0,159.4181,159.4181,159.2425,159.262,16632.0
2024-05-31 12:45:00,163.17,163.2,163.14,163.17,11493.0,159.2522,159.2815,159.2229,159.2522,11493.0
2024-05-31 12:50:00,163.19,163.23,163.18,163.23,11109.0,159.2717,159.3108,159.262,159.3108,11109.0
2024-05-31 12:55:00,163.24,163.26,163.23,163.24,9359.0,159.3205,159.3401,159.3108,159.3205,9359.0
2024-05-31 13:00:00,163.24,163.29,163.2,163.24,20623.0,159.3205,159.3693,159.2815,159.3205,20623.0
2024-05-31 13:05:00,163.24,163.42,163.23,163.31,21460.0,159.3205,159.4962,159.3108,159.3889,21460.0
2024-05-31 13:10:00,163.29,163.32,163.08,163.1,34154.0,159.3693,159.3986,159.1644,159.1839,34154.0
2024-05-31 13:15:00,163.1,163.15,163.03,163.05,19131.0,159.1839,159.2327,159.1156,159.1351,19131.0
2024-05-31 13:20:00,163.06,163.07,162.98,162.99,11957.0,159.1449,159.1546,159.0668,159.0765,11957.0
2024-05-31 13:25:00,163.0,163.09,163.0,163.08,9263.0,159.0863,159.1741,159.0863,159.1644,9263.0
2024-05-31 13:30:00,163.09,163.12,163.05,163.09,15017.0,159.1741,159.2034,159.1351,159.1741,15017.0
2024-05-31 13:35:00,163.1,163.16,162.92,162.92,13665.0,159.1839,159.2425,159.0082,159.0082,13665.0
2024-05-31 13:40:00,162.91,162.96,162.83,162.94,30854.0,158.9985,159.0473,158.9204,159.0277,30854.0
2024-05-31 13:45:00,162.94,162.94,162.82,162.87,11415.0,159.0277,159.0277,158.9106,158.9594,11415.0
2024-05-31 13:50:00,162.86,162.94,162.83,162.84,11274.0,158.9497,159.0277,158.9204,158.9301,11274.0
2024-05-31 13:55:00,162.84,163.09,162.84,162.97,19044.0,158.9301,159.1741,158.9301,159.057,19044.0
2024-05-31 14:00:00,162.99,163.03,162.95,163.0,15203.0,159.0765,159.1156,159.0375,159.0863,15203.0
2024-05-31 14:05:00,162.99,163.12,162.99,163.12,22215.0,159.0765,159.2034,159.0765,159.2034,22215.0
2024-05-31 14:10:00,163.1,163.15,163.06,163.14,15160.0,159.1839,159.2327,159.1449,159.2229,15160.0
2024-05-31 14:15:00,163.15,163.17,163.1,163.12,15230.0,159.2327,159.2522,159.1839,159.2034,15230.0
2024-05-31 14:20:00,163.12,163.14,163.05,163.11,17278.0,159.2034,159.2229,159.1351,159.1937,17278.0
2024-05-31 14:25:00,163.11,163.11,163.06,163.09,17366.0,159.1937,159.1937,159.1449,159.1741,17366.0
2024-05-31 14:30:00,163.09,163.22,163.09,163.17,14963.0,159.1741,159.301,159.1741,159.2522,14963.0
2024-05-31 14:35:00,163.18,163.2,163.14,163.17,14814.0,159.262,159.2815,159.2229,159.2522,14814.0
2024-05-31 14:40:00,163.16,163.22,163.15,163.22,19456.0,159.2425,159.301,159.2327,159.301,19456.0
2024-05-31 14:45:00,163.23,163.25,163.18,163.18,18401.0,159.3108,159.3303,159.262,159.262,18401.0
2024-05-31 14:50:00,163.18,163.22,163.14,163.16,15432.0,159.262,159.301,159.2229,159.2425,15432.0
2024-05-31 14:55:00,163.16,163.29,163.14,163.25,24249.0,159.2425,159.3693,159.2229,159.3303,24249.0
2024-05-31 15:00:00,163.25,163.34,163.24,163.3,21177.0,159.3303,159.4181,159.3205,159.3791,21177.0
2024-05-31 15:05:00,163.31,163.4,163.3,163.37,15995.0,159.3889,159.4767,159.3791,159.4474,15995.0
2024-05-31 15:10:00,163.36,163.36,163.26,163.33,21009.0,159.4377,159.4377,159.3401,159.4084,21009.0
2024-05-31 15:15:00,163.33,163.38,163.32,163.35,17487.0,159.4084,159.4572,159.3986,159.4279,17487.0
2024-05-31 15:20:00,163.35,163.39,163.31,163.35,30465.0,159.4279,159.4669,159.3889,159.4279,30465.0
2024-05-31 15:25:00,163.35,163.44,163.32,163.36,20341.0,159.4279,159.5157,159.3986,159.4377,20341.0
2024-05-31 15:30:00,163.35,163.41,163.33,163.34,26290.0,159.4279,159.4865,159.4084,159.4181,26290.0
2024-05-31 15:35:00,163.34,163.53,163.33,163.47,59792.0,159.4181,159.6036,159.4084,159.545,59792.0
2024-05-31 15:40:00,163.48,163.69,163.47,163.65,225992.0,159.5548,159.7597,159.545,159.7207,225992.0
2024-05-31 15:45:00,163.64,163.87,163.57,163.87,99800.0,159.7109,159.9354,159.6426,159.9354,99800.0
2024-05-31 15:50:00,163.86,164.25,163.84,164.11,201649.0,159.9257,160.3063,159.9061,160.1697,201649.0
2024-05-31 15:55:00,164.11,164.77,164.11,164.56,635301.0,160.1697,160.8138,160.1697,160.6088,635301.0
2024-06-03 09:30:00,163.93,164.43,163.63,164.35,153764.0,159.994,160.482,159.7012,160.4039,153764.0
2024-06-03 09:35:00,164.36,164.74,164.35,164.62,32486.0,160.4136,160.7845,160.4039,160.6674,32486.0
2024-06-03 09:40:00,164.63,165.28,164.43,165.23,98499.0,160.6772,161.3116,160.482,161.2628,98499.0
2024-06-03 09:45:00,165.2,165.44,165.18,165.4,40184.0,161.2335,161.4677,161.214,161.4287,40184.0
2024-06-03 09:50:00,165.41,166.07,165.4,165.86,77805.0,161.4384,162.0826,161.4287,161.8776,77805.0
2024-06-03 09:55:00,165.84,165.99,165.57,165.94,42719.0,161.8581,162.0045,161.5946,161.9557,42719.0
2024-06-03 10:00:00,165.98,166.07,165.46,165.48,51411.0,161.9948,162.0826,161.4872,161.5068,51411.0
2024-06-03 10:05:00,165.47,165.69,165.37,165.62,24907.0,161.497,161.7117,161.3994,161.6434,24907.0
2024-06-03 10:10:00,165.62,165.85,165.54,165.8,23710.0,161.6434,161.8679,161.5653,161.8191,23710.0
2024-06-03 10:15:00,165.81,165.99,165.75,165.79,37541.0,161.8288,162.0045,161.7703,161.8093,37541.0
2024-06-03 10:20:00,165.83,166.03,165.78,165.81,20315.0,161.8484,162.0436,161.7996,161.8288,20315.0
2024-06-03 10:25:00,165.83,165.97,165.83,165.85,23342.0,161.8484,161.985,161.8484,161.8679,23342.0
2024-06-03 10:30:00,165.84,165.93,165.8,165.89,24311.0,161.8581,161.946,161.8191,161.9069,24311.0
2024-06-03 10:35:00,165.89,166.24,165.87,166.19,19160.0,161.9069,162.2485,161.8874,162.1997,19160.0
2024-06-03 10:40:00,166.19,166.19,165.68,165.92,21704.0,162.1997,162.1997,161.702,161.9362,21704.0
2024-06-03 10:45:00,165.89,166.09,165.66,165.69,17568.0,161.9069,162.1021,161.6824,161.7117,17568.0
2024-06-03 10:50:00,165.68,165.87,165.58,165.64,30141.0,161.702,161.8874,161.6044,161.6629,30141.0
2024-06-03 10:55:00,165.63,165.67,165.43,165.43,27444.0,161.6532,161.6922,161.458,161.458,27444.0
2024-06-03 11:00:00,165.44,165.5,165.1,165.1,22521.0,161.4677,161.5263,161.1359,161.1359,22521.0
2024-06-03 11:05:00,165.08,165.15,164.9,165.1,36659.0,161.1164,161.1847,160.9407,161.1359,36659.0
2024-06-03 11:10:00,165.1,165.23,165.05,165.18,20190.0,161.1359,161.2628,161.0871,161.214,20190.0
2024-06-03 11:15:00,165.17,165.2,165.02,165.16,30799.0,161.2042,161.2335,161.0578,161.1944,30799.0
2024-06-03 11:20:00,165.16,165.19,165.04,165.14,23313.0,161.1944,161.2237,161.0773,161.1749,23313.0
2024-06-03 11:25:00,165.12,165.33,165.06,165.29,51473.0,161.1554,161.3604,161.0968,161.3213,51473.0
2024-06-03 11:30:00,165.27,165.39,165.11,165.15,22667.0,161.3018,161.4189,161.1456,161.1847,22667.0
2024-06-03 11:35:00,165.13,165.25,165.01,165.11,29645.0,161.1652,161.2823,161.048,161.1456,29645.0
2024-06-03 11:40:00,165.13,165.15,164.91,165.07,39530.0,161.1652,161.1847,160.9504,161.1066,39530.0
2024-06-03 11:45:00,165.06,165.16,165.01,165.11,29483.0,161.0968,161.1944,161.048,161.1456,29483.0
2024-06-03 11:50:00,165.13,165.21,165.07,165.19,24285.0,161.1652,161.2432,161.1066,161.2237,24285.0
2024-06-03 11:55:00,165.17,165.29,165.16,165.21,38070.0,161.2042,161.3213,161.1944,161.2432,38070.0
2024-06-03 12:00:00,165.22,165.41,165.21,165.3,34853.0,161.253,161.4384,161.2432,161.3311,34853.0
2024-06-03 12:05:00,165.29,165.34,165.2,165.33,16844.0,161.3213,161.3701,161.2335,161.3604,16844.0
2024-06-03 12:10:00,165.33,165.46,165.21,165.22,46309.0,161.3604,161.4872,161.2432,161.253,46309.0
2024-06-03 12:15:00,165.24,165.25,164.93,165.1,50620.0,161.2725,161.2823,160.97,161.1359,50620.0
2024-06-03 12:20:00,165.15,165.15,165.01,165.05,16172.0,161.1847,161.1847,161.048,161.0871,16172.0
2024-06-03 12:25:00,165.06,165.09,164.94,165.06,14214.0,161.0968,161.1261,160.9797,161.0968,14214.0
2024-06-03 12:30:00,165.07,165.08,164.91,164.98,31550.0,161.1066,161.1164,160.9504,161.0188,31550.0
2024-06-03 12:35:00,164.99,165.03,164.8,164.83,16414.0,161.0285,161.0676,160.8431,160.8724,16414.0
2024-06-03 12:40:00,164.83,164.83,164.73,164.82,18493.0,160.8724,160.8724,160.7748,160.8626,18493.0
2024-06-03 12:45:00,164.8,164.87,164.79,164.82,12693.0,160.8431,160.9114,160.8333,160.8626,12693.0
2024-06-03 12:50:00,164.81,164.87,164.65,164.79,18069.0,160.8528,160.9114,160.6967,160.8333,18069.0
2024-06-03 12:55:00,164.83,164.84,164.72,164.76,11228.0,160.8724,160.8821,160.765,160.804,11228.0
2024-06-03 13:00:00,164.75,164.77,164.64,164.71,20861.0,160.7943,160.8138,160.6869,160.7552,20861.0
2024-06-03 13:05:00,164.7,164.84,164.69,164.84,24337.0,160.7455,160.8821,160.7357,160.8821,24337.0
2024-06-03 13:10:00,164.83,164.92,164.79,164.9,29019.0,160.8724,160.9602,160.8333,160.9407,29019.0
2024-06-03 13:15:00,164.9,164.96,164.86,164.95,22448.0,160.9407,160.9992,160.9016,160.9895,22448.0
2024-06-03 13:20:00,164.97,165.02,164.96,164.99,21974.0,161.009,161.0578,160.9992,161.0285,21974.0
2024-06-03 13:25:00,165.01,165.01,164.93,164.96,22407.0,161.048,161.048,160.97,160.9992,22407.0
2024-06-03 13:30:00,164.96,164.98,164.86,164.87,31805.0,160.9992,161.0188,160.9016,160.9114,31805.0
2024-06-03 13:35:00,164.87,164.97,164.82,164.97,12814.0,160.9114,161.009,160.8626,161.009,12814.0
2024-06-03 13:40:00,164.96,165.06,164.96,164.99,20822.0,160.9992,161.0968,160.9992,161.0285,20822.0
2024-06-03 13:45:00,164.99,165.09,164.97,164.97,10938.0,161.0285,161.1261,161.009,161.009,10938.0
2024-06-03 13:50:00,164.96,165.06,164.95,164.98,17968.0,160.9992,161.0968,160.9895,161.0188,17968.0
2024-06-03 13:55:00,164.99,165.07,164.91,164.93,37077.0,161.0285,161.1066,160.9504,160.97,37077.0
2024-06-03 14:00:00,164.93,165.05,164.9,165.04,18560.0,160.97,161.0871,160.9407,161.0773,18560.0
2024-06-03 14:05:00,165.03,165.14,164.99,165.02,23372.0,161.0676,161.1749,161.0285,161.0578,23372.0
2024-06-03 14:10:00,165.02,165.1,164.96,164.97,16076.0,161.0578,161.1359,160.9992,161.009,16076.0
2024-06-03 14:15:00,165.0,165.01,164.97,165.01,18628.0,161.0383,161.048,161.009,161.048,18628.0
2024-06-03 14:20:00,165.01,165.05,164.97,165.0,15856.0,161.048,161.0871,161.009,161.0383,15856.0
2024-06-03 14:25:00,165.01,165.05,164.95,164.96,17239.0,161.048,161.0871,160.9895,160.9992,17239.0
2024-06-03 14:30:00,164.96,165.06,164.96,165.06,19911.0,160.9992,161.0968,160.9992,161.0968,19911.0
2024-06-03 14:35:00,165.06,165.1,165.0,165.01,34663.0,161.0968,161.1359,161.0383,161.048,34663.0
2024-06-03 14:40:00,165.02,165.1,164.96,164.99,23024.0,161.0578,161.1359,160.9992,161.0285,23024.0
2024-06-03 14:45:00,164.99,165.05,164.92,164.99,22679.0,161.0285,161.0871,160.9602,161.0285,22679.0
2024-06-03 14:50:00,165.0,165.0,164.85,164.92,15715.0,161.0383,161.0383,160.8919,160.9602,15715.0
2024-06-03 14:55:00,164.93,165.02,164.92,164.98,35281.0,160.97,161.0578,160.9602,161.0188,35281.0
2024-06-03 15:00:00,165.0,165.05,164.94,165.01,23562.0,161.0383,161.0871,160.9797,161.048,23562.0
2024-06-03 15:05:00,165.01,165.02,164.93,164.97,24603.0,161.048,161.0578,160.97,161.009,24603.0
2024-06-03 15:10:00,164.97,165.03,164.91,164.91,27356.0,161.009,161.0676,160.9504,160.9504,27356.0
2024-06-03 15:15:00,164.92,164.96,164.9,164.96,22659.0,160.9602,160.9992,160.9407,160.9992,22659.0
2024-06-03 15:20:00,164.96,164.96,164.87,164.9,29796.0,160.9992,160.9992,160.9114,160.9407,29796.0
2024-06-03 15:25:00,164.91,164.96,164.84,164.85,25730.0,160.9504,160.9992,160.8821,160.8919,25730.0
2024-06-03 15:30:00,164.84,164.91,164.76,164.86,28565.0,160.8821,160.9504,160.804,160.9016,28565.0
2024-06-03 15:35:00,164.86,164.86,164.67,164.71,25184.0,160.9016,160.9016,160.7162,160.7552,25184.0
2024-06-03 15:40:00,164.72,164.79,164.69,164.69,39797.0,160.765,160.8333,160.7357,160.7357,39797.0
2024-06-03 15:45:00,164.68,164.82,164.66,164.78,49674.0,160.726,160.8626,160.7064,160.8236,49674.0
2024-06-03 15:50:00,164.77,164.81,164.69,164.77,87340.0,160.8138,160.8528,160.7357,160.8138,87340.0
2024-06-03 15:55:00,164.78,164.82,164.54,164.64,309189.0,160.8236,160.8626,160.5893,160.6869,309189.0
2024-06-04 09:30:00,164.79,165.11,164.4,164.8,138127.0,160.8333,161.1456,160.4527,160.8431,138127.0
2024-06-04 09:35:00,164.81,165.25,164.8,165.16,37813.0,160.8528,161.2823,160.8431,161.1944,37813.0
2024-06-04 09:40:00,165.17,165.28,165.02,165.25,46602.0,161.2042,161.3116,161.0578,161.2823,46602.0
2024-06-04 09:45:00,165.24,165.34,164.87,165.03,41569.0,161.2725,161.3701,160.9114,161.0676,41569.0
2024-06-04 09:50:00,165.02,165.17,164.94,165.11,39977.0,161.0578,161.2042,160.9797,161.1456,39977.0
2024-06-04 09:55:00,165.09,165.35,165.03,165.34,49484.0,161.1261,161.3799,161.0676,161.3701,49484.0
2024-06-04 10:00:00,165.35,165.39,165.12,165.12,35611.0,161.3799,161.4189,161.1554,161.1554,35611.0
2024-06-04 10:05:00,165.11,165.21,165.03,165.21,32035.0,161.1456,161.2432,161.0676,161.2432,32035.0
2024-06-04 10:10:00,165.21,165.32,165.11,165.29,35417.0,161.2432,161.3506,161.1456,161.3213,35417.0
2024-06-04 10:15:00,165.28,165.72,165.23,165.69,31921.0,161.3116,161.741,161.2628,161.7117,31921.0
2024-06-04 10:20:00,165.71,165.81,165.63,165.69,46918.0,161.7312,161.8288,161.6532,161.7117,46918.0
2024-06-04 10:25:00,165.7,165.85,165.65,165.79,38702.0,161.7215,161.8679,161.6727,161.8093,38702.0
2024-06-04 10:30:00,165.8,165.87,165.72,165.79,43446.0,161.8191,161.8874,161.741,161.8093,43446.0
2024-06-04 10:35:00,165.81,165.83,165.68,165.78,35313.0,161.8288,161.8484,161.702,161.7996,35313.0
2024-06-04 10:40:00,165.8,166.05,165.68,166.05,70287.0,161.8191,162.0631,161.702,162.0631,70287.0
2024-06-04 10:45:00,166.08,166.16,165.92,166.01,22767.0,162.0923,162.1704,161.9362,162.024,22767.0
2024-06-04 10:50:00,166.02,166.1,165.84,165.84,25132.0,162.0338,162.1119,161.8581,161.8581,25132.0
2024-06-04 10:55:00,165.83,165.88,165.76,165.85,20433.0,161.8484,161.8972,161.78,161.8679,20433.0
2024-06-04 11:00:00,165.85,166.19,165.82,166.18,27976.0,161.8679,162.1997,161.8386,162.1899,27976.0
2024-06-04 11:05:00,166.16,166.2,166.09,166.16,26747.0,162.1704,162.2095,162.1021,162.1704,26747.0
2024-06-04 11:10:00,166.15,166.17,166.03,166.11,19427.0,162.1607,162.1802,162.0436,162.1216,19427.0
2024-06-04 11:15:00,166.12,166.17,166.08,166.16,19100.0,162.1314,162.1802,162.0923,162.1704,19100.0
2024-06-04 11:20:00,166.16,166.34,166.13,166.34,40666.0,162.1704,162.3461,162.1411,162.3461,40666.0
2024-06-04 11:25:00,166.33,166.34,166.19,166.19,31338.0,162.3363,162.3461,162.1997,162.1997,31338.0
2024-06-04 11:30:00,166.19,166.19,166.0,166.04,37319.0,162.1997,162.1997,162.0143,162.0533,37319.0
2024-06-04 11:35:00,166.02,166.07,165.94,166.06,11101.0,162.0338,162.0826,161.9557,162.0728,11101.0
2024-06-04 11:40:00,166.06,166.08,165.9,166.02,31401.0,162.0728,162.0923,161.9167,162.0338,31401.0
2024-06-04 11:45:00,166.02,166.08,165.97,165.98,18891.0,162.0338,162.0923,161.985,161.9948,18891.0
2024-06-04 11:50:00,165.99,166.07,165.92,166.02,27260.0,162.0045,162.0826,161.9362,162.0338,27260.0
2024-06-04 11:55:00,166.03,166.17,165.94,166.07,28855.0,162.0436,162.1802,161.9557,162.0826,28855.0
2024-06-04 12:00:00,166.08,166.15,166.03,166.14,13048.0,162.0923,162.1607,162.0436,162.1509,13048.0
2024-06-04 12:05:00,166.14,166.16,166.06,166.12,16686.0,162.1509,162.1704,162.0728,162.1314,16686.0
2024-06-04 12:10:00,166.11,166.14,166.08,166.1,8058.0,162.1216,162.1509,162.0923,162.1119,8058.0
2024-06-04 12:15:00,166.09,166.13,166.06,166.09,14687.0,162.1021,162.1411,162.0728,162.1021,14687.0
2024-06-04 12:20:00,166.08,166.11,166.03,166.07,10319.0,162.0923,162.1216,162.0436,162.0826,10319.0
2024-06-04 12:25:00,166.06,166.29,166.06,166.29,26730.0,162.0728,162.2973,162.0728,162.2973,26730.0
2024-06-04 12:30:00,166.28,166.5,166.26,166.5,23044.0,162.2875,162.5023,162.268,162.5023,23044.0
2024-06-04 12:35:00,166.56,166.67,166.5,166.57,32550.0,162.5608,162.6682,162.5023,162.5706,32550.0
2024-06-04 12:40:00,166.57,166.67,166.5,166.65,18260.0,162.5706,162.6682,162.5023,162.6487,18260.0
2024-06-04 12:45:00,166.66,166.76,166.64,166.7,18296.0,162.6584,162.756,162.6389,162.6975,18296.0
2024-06-04 12:50:00,166.68,166.69,166.57,166.6,19001.0,162.6779,162.6877,162.5706,162.5999,19001.0
2024-06-04 12:55:00,166.6,166.72,166.57,166.66,13255.0,162.5999,162.717,162.5706,162.6584,13255.0
2024-06-04 13:00:00,166.65,166.69,166.57,166.62,15685.0,162.6487,162.6877,162.5706,162.6194,15685.0
2024-06-04 13:05:00,166.64,166.7,166.62,166.68,12162.0,162.6389,162.6975,162.6194,162.6779,12162.0
2024-06-04 13:10:00,166.68,166.78,166.63,166.78,16670.0,162.6779,162.7755,162.6291,162.7755,16670.0
2024-06-04 13:15:00,166.77,166.9,166.73,166.89,26466.0,162.7658,162.8927,162.7267,162.8829,26466.0
2024-06-04 13:20:00,166.9,166.96,166.82,166.84,27151.0,162.8927,162.9512,162.8146,162.8341,27151.0
2024-06-04 13:25:00,166.84,166.86,166.68,166.86,15124.0,162.8341,162.8536,162.6779,162.8536,15124.0
2024-06-04 13:30:00,166.89,166.89,166.69,166.74,28042.0,162.8829,162.8829,162.6877,162.7365,28042.0
2024-06-04 13:35:00,166.75,166.78,166.7,166.76,21386.0,162.7463,162.7755,162.6975,162.756,21386.0
2024-06-04 13:40:00,166.75,166.86,166.69,166.71,15659.0,162.7463,162.8536,162.6877,162.7072,15659.0
2024-06-04 13:45:00,166.72,166.74,166.64,166.66,10288.0,162.717,162.7365,162.6389,162.6584,10288.0
2024-06-04 13:50:00,166.68,166.8,166.62,166.8,11997.0,162.6779,162.7951,162.6194,162.7951,11997.0
2024-06-04 13:55:00,166.8,166.85,166.73,166.78,15377.0,162.7951,162.8439,162.7267,162.7755,15377.0
2024-06-04 14:00:00,166.78,166.83,166.76,166.8,13284.0,162.7755,162.8243,162.756,162.7951,13284.0
2024-06-04 14:05:00,166.79,166.79,166.75,166.76,13252.0,162.7853,162.7853,162.7463,162.756,13252.0
2024-06-04 14:10:00,166.75,166.8,166.68,166.69,28892.0,162.7463,162.7951,162.6779,162.6877,28892.0
2024-06-04 14:15:00,166.69,166.81,166.68,166.77,29204.0,162.6877,162.8048,162.6779,162.7658,29204.0
2024-06-04 14:20:00,166.76,167.11,166.75,167.05,65668.0,162.756,163.0976,162.7463,163.0391,65668.0
2024-06-04 14:25:00,167.05,167.12,166.97,167.07,37454.0,163.0391,163.1074,162.961,163.0586,37454.0
2024-06-04 14:30:00,167.08,167.09,166.91,166.95,22821.0,163.0683,163.0781,162.9024,162.9415,22821.0
2024-06-04 14:35:00,166.94,167.02,166.93,166.99,23586.0,162.9317,163.0098,162.9219,162.9805,23586.0
2024-06-04 14:40:00,166.99,166.99,166.89,166.92,18634.0,162.9805,162.9805,162.8829,162.9122,18634.0
2024-06-04 14:45:00,166.93,166.94,166.74,166.8,16146.0,162.9219,162.9317,162.7365,162.7951,16146.0
2024-06-04 14:50:00,166.78,166.81,166.72,166.72,14955.0,162.7755,162.8048,162.717,162.717,14955.0
2024-06-04 14:55:00,166.72,166.76,166.68,166.7,22358.0,162.717,162.756,162.6779,162.6975,22358.0
2024-06-04 15:00:00,166.7,166.78,166.46,166.46,30639.0,162.6975,162.7755,162.4632,162.4632,30639.0
2024-06-04 15:05:00,166.46,166.55,166.42,166.55,30778.0,162.4632,162.5511,162.4242,162.5511,30778.0
2024-06-04 15:10:00,166.55,166.61,166.49,166.51,28544.0,162.5511,162.6096,162.4925,162.512,28544.0
2024-06-04 15:15:00,166.52,166.59,166.49,166.52,31632.0,162.5218,162.5901,162.4925,162.5218,31632.0
2024-06-04 15:20:00,166.51,166.6,166.46,166.6,48782.0,162.512,162.5999,162.4632,162.5999,48782.0
2024-06-04 15:25:00,166.59,166.65,166.54,166.6,32591.0,162.5901,162.6487,162.5413,162.5999,32591.0
2024-06-04 15:30:00,166.59,166.62,166.54,166.58,25279.0,162.5901,162.6194,162.5413,162.5803,25279.0
2024-06-04 15:35:00,166.58,166.6,166.52,166.59,52617.0,162.5803,162.5999,162.5218,162.5901,52617.0
2024-06-04 15:40:00,166.59,166.86,166.57,166.86,61987.0,162.5901,162.8536,162.5706,162.8536,61987.0
2024-06-04 15:45:00,166.87,166.97,166.82,166.92,58320.0,162.8634,162.961,162.8146,162.9122,58320.0
2024-06-04 15:50:00,166.93,167.07,166.9,167.07,100110.0,162.9219,163.0586,162.8927,163.0586,100110.0
2024-06-04 15:55:00,167.06,167.1,166.87,167.01,264525.0,163.0488,163.0879,162.8634,163.0,264525.0
2024-06-05 09:30:00,167.01,167.01,166.42,166.73,146231.0,163.0,163.0,162.4242,162.7267,146231.0
2024-06-05 09:35:00,166.72,166.72,166.3,166.45,32857.0,162.717,162.717,162.3071,162.4535,32857.0
2024-06-05 09:40:00,166.47,166.53,166.03,166.04,39321.0,162.473,162.5315,162.0436,162.0533,39321.0
2024-06-05 09:45:00,166.04,166.05,165.69,165.69,38877.0,162.0533,162.0631,161.7117,161.7117,38877.0
2024-06-05 09:50:00,165.68,165.77,165.21,165.34,54560.0,161.702,161.7898,161.2432,161.3701,54560.0
2024-06-05 09:55:00,165.34,165.48,165.28,165.39,25167.0,161.3701,161.5068,161.3116,161.4189,25167.0
2024-06-05 10:00:00,165.37,165.51,164.98,165.5,47589.0,161.3994,161.536,161.0188,161.5263,47589.0
2024-06-05 10:05:00,165.5,165.55,165.24,165.37,25421.0,161.5263,161.5751,161.2725,161.3994,25421.0
2024-06-05 10:10:00,165.36,165.62,165.36,165.56,20900.0,161.3896,161.6434,161.3896,161.5848,20900.0
2024-06-05 10:15:00,165.6,165.7,165.38,165.47,29406.0,161.6239,161.7215,161.4092,161.497,29406.0
2024-06-05 10:20:00,165.5,165.56,165.37,165.38,34979.0,161.5263,161.5848,161.3994,161.4092,34979.0
2024-06-05 10:25:00,165.36,165.48,165.25,165.45,29346.0,161.3896,161.5068,161.2823,161.4775,29346.0
2024-06-05 10:30:00,165.46,165.52,165.26,165.27,39617.0,161.4872,161.5458,161.292,161.3018,39617.0
2024-06-05 10:35:00,165.28,165.51,165.28,165.51,19014.0,161.3116,161.536,161.3116,161.536,19014.0
2024-06-05 10:40:00,165.52,165.55,165.39,165.43,16865.0,161.5458,161.5751,161.4189,161.458,16865.0
2024-06-05 10:45:00,165.43,165.51,165.37,165.49,29490.0,161.458,161.536,161.3994,161.5165,29490.0
2024-06-05 10:50:00,165.49,165.6,165.41,165.6,53418.0,161.5165,161.6239,161.4384,161.6239,53418.0
2024-06-05 10:55:00,165.62,165.8,165.62,165.69,18300.0,161.6434,161.8191,161.6434,161.7117,18300.0
2024-06-05 11:00:00,165.69,165.88,165.69,165.74,15442.0,161.7117,161.8972,161.7117,161.7605,15442.0
2024-06-05 11:05:00,165.74,165.82,165.67,165.68,17735.0,161.7605,161.8386,161.6922,161.702,17735.0
2024-06-05 11:10:00,165.67,165.82,165.67,165.76,14900.0,161.6922,161.8386,161.6922,161.78,14900.0
2024-06-05 11:15:00,165.76,165.82,165.74,165.77,20001.0,161.78,161.8386,161.7605,161.7898,20001.0
2024-06-05 11:20:00,165.78,165.88,165.74,165.86,21116.0,161.7996,161.8972,161.7605,161.8776,21116.0
2024-06-05 11:25:00,165.87,165.91,165.82,165.91,38334.0,161.8874,161.9264,161.8386,161.9264,38334.0
2024-06-05 11:30:00,165.9,165.92,165.65,165.65,26510.0,161.9167,161.9362,161.6727,161.6727,26510.0
2024-06-05 11:35:00,165.66,165.75,165.65,165.74,17663.0,161.6824,161.7703,161.6727,161.7605,17663.0
2024-06-05 11:40:00,165.74,165.78,165.61,165.62,17427.0,161.7605,161.7996,161.6336,161.6434,17427.0
2024-06-05 11:45:00,165.63,165.67,165.58,165.62,15149.0,161.6532,161.6922,161.6044,161.6434,15149.0
2024-06-05 11:50:00,165.63,165.65,165.59,165.62,10055.0,161.6532,161.6727,161.6141,161.6434,10055.0
2024-06-05 11:55:00,165.61,165.64,165.57,165.6,17303.0,161.6336,161.6629,161.5946,161.6239,17303.0
2024-06-05 12:00:00,165.6,165.62,165.51,165.51,12983.0,161.6239,161.6434,161.536,161.536,12983.0
2024-06-05 12:05:00,165.52,165.54,165.4,165.4,16575.0,161.5458,161.5653,161.4287,161.4287,16575.0
2024-06-05 12:10:00,165.4,165.47,165.35,165.41,16453.0,161.4287,161.497,161.3799,161.4384,16453.0
2024-06-05 12:15:00,165.39,165.4,165.32,165.33,11243.0,161.4189,161.4287,161.3506,161.3604,11243.0
2024-06-05 12:20:00,165.33,165.43,165.32,165.43,18199.0,161.3604,161.458,161.3506,161.458,18199.0
2024-06-05 12:25:00,165.44,165.5,165.39,165.48,13137.0,161.4677,161.5263,161.4189,161.5068,13137.0
2024-06-05 12:30:00,165.49,165.63,165.48,165.63,11629.0,161.5165,161.6532,161.5068,161.6532,11629.0
2024-06-05 12:35:00,165.64,165.75,165.63,165.69,14481.0,161.6629,161.7703,161.6532,161.7117,14481.0
2024-06-05 12:40:00,165.69,165.82,165.69,165.73,9996.0,161.7117,161.8386,161.7117,161.7508,9996.0
2024-06-05 12:45:00,165.73,165.76,165.7,165.74,13720.0,161.7508,161.78,161.7215,161.7605,13720.0
2024-06-05 12:50:00,165.74,165.8,165.62,165.64,23782.0,161.7605,161.8191,161.6434,161.6629,23782.0
2024-06-05 12:55:00,165.64,165.7,165.62,165.68,10062.0,161.6629,161.7215,161.6434,161.702,10062.0
2024-06-05 13:00:00,165.68,165.71,165.62,165.7,16762.0,161.702,161.7312,161.6434,161.7215,16762.0
2024-06-05 13:05:00,165.7,165.78,165.63,165.78,19186.0,161.7215,161.7996,161.6532,161.7996,19186.0
2024-06-05 13:10:00,165.78,165.8,165.66,165.68,14010.0,161.7996,161.8191,161.6824,161.702,14010.0
2024-06-05 13:15:00,165.68,165.69,165.57,165.61,25750.0,161.702,161.7117,161.5946,161.6336,25750.0
2024-06-05 13:20:00,165.57,165.62,165.5,165.61,18714.0,161.5946,161.6434,161.5263,161.6336,18714.0
2024-06-05 13:25:00,165.59,165.67,165.56,165.66,15044.0,161.6141,161.6922,161.5848,161.6824,15044.0
2024-06-05 13:30:00,165.66,165.67,165.53,165.55,26805.0,161.6824,161.6922,161.5556,161.5751,26805.0
2024-06-05 13:35:00,165.54,165.56,165.27,165.29,21371.0,161.5653,161.5848,161.3018,161.3213,21371.0
2024-06-05 13:40:00,165.28,165.34,165.27,165.31,12211.0,161.3116,161.3701,161.3018,161.3408,12211.0
2024-06-05 13:45:00,165.31,165.43,165.28,165.42,15535.0,161.3408,161.458,161.3116,161.4482,15535.0
2024-06-05 13:50:00,165.4,165.47,165.4,165.47,17489.0,161.4287,161.497,161.4287,161.497,17489.0
2024-06-05 13:55:00,165.46,165.51,165.35,165.37,18170.0,161.4872,161.536,161.3799,161.3994,18170.0
2024-06-05 14:00:00,165.38,165.49,165.37,165.49,16328.0,161.4092,161.5165,161.3994,161.5165,16328.0
2024-06-05 14:05:00,165.5,165.62,165.47,165.59,15000.0,161.5263,161.6434,161.497,161.6141,15000.0
2024-06-05 14:10:00,165.63,165.67,165.59,165.66,13041.0,161.6532,161.6922,161.6141,161.6824,13041.0
2024-06-05 14:15:00,165.67,165.74,165.65,165.65,7615.0,161.6922,161.7605,161.6727,161.6727,7615.0
2024-06-05 14:20:00,165.66,165.77,165.65,165.76,10323.0,161.6824,161.7898,161.6727,161.78,10323.0
2024-06-05 14:25:00,165.77,165.9,165.76,165.88,18282.0,161.7898,161.9167,161.78,161.8972,18282.0
2024-06-05 14:30:00,165.89,166.08,165.81,166.08,21377.0,161.9069,162.0923,161.8288,162.0923,21377.0
2024-06-05 14:35:00,166.11,166.22,166.1,166.21,30043.0,162.1216,162.229,162.1119,162.2192,30043.0
2024-06-05 14:40:00,166.21,166.35,166.21,166.28,23439.0,162.2192,162.3559,162.2192,162.2875,23439.0
2024-06-05 14:45:00,166.28,166.34,166.1,166.12,26041.0,162.2875,162.3461,162.1119,162.1314,26041.0
2024-06-05 14:50:00,166.12,166.17,166.1,166.11,12692.0,162.1314,162.1802,162.1119,162.1216,12692.0
2024-06-05 14:55:00,166.11,166.14,166.02,166.03,13689.0,162.1216,162.1509,162.0338,162.0436,13689.0
2024-06-05 15:00:00,166.04,166.17,166.02,166.05,20479.0,162.0533,162.1802,162.0338,162.0631,20479.0
2024-06-05 15:05:00,166.06,166.08,165.95,165.96,23161.0,162.0728,162.0923,161.9655,161.9752,23161.0
2024-06-05 15:10:00,165.96,166.0,165.89,165.95,24997.0,161.9752,162.0143,161.9069,161.9655,24997.0
2024-06-05 15:15:00,165.96,165.99,165.85,165.86,18609.0,161.9752,162.0045,161.8679,161.8776,18609.0
2024-06-05 15:20:00,165.85,165.91,165.83,165.85,26195.0,161.8679,161.9264,161.8484,161.8679,26195.0
2024-06-05 15:25:00,165.86,165.88,165.75,165.75,32136.0,161.8776,161.8972,161.7703,161.7703,32136.0
2024-06-05 15:30:00,165.74,165.84,165.74,165.8,24098.0,161.7605,161.8581,161.7605,161.8191,24098.0
2024-06-05 15:35:00,165.79,165.79,165.64,165.66,29981.0,161.8093,161.8093,161.6629,161.6824,29981.0
2024-06-05 15:40:00,165.65,165.7,165.61,165.65,31633.0,161.6727,161.7215,161.6336,161.6727,31633.0
2024-06-05 15:45:00,165.64,165.65,165.46,165.54,79385.0,161.6629,161.6727,161.4872,161.5653,79385.0
2024-06-05 15:50:00,165.53,165.87,165.48,165.82,114947.0,161.5556,161.8874,161.5068,161.8386,114947.0
2024-06-05 15:55:00,165.83,166.15,165.73,166.06,311762.0,161.8484,162.1607,161.7508,162.0728,311762.0
2024-06-06 09:30:00,165.83,166.03,165.08,165.56,127783.0,161.8484,162.0436,161.1164,161.5848,127783.0
2024-06-06 09:35:00,165.59,166.16,165.56,166.04,28112.0,161.6141,162.1704,161.5848,162.0533,28112.0
2024-06-06 09:40:00,166.07,166.36,166.07,166.22,30896.0,162.0826,162.3656,162.0826,162.229,30896.0
2024-06-06 09:45:00,166.25,166.82,166.19,166.78,67644.0,162.2583,162.8146,162.1997,162.7755,67644.0
2024-06-06 09:50:00,166.78,166.82,166.57,166.78,32323.0,162.7755,162.8146,162.5706,162.7755,32323.0
2024-06-06 09:55:00,166.78,167.08,166.78,167.08,47540.0,162.7755,163.0683,162.7755,163.0683,47540.0
2024-06-06 10:00:00,167.07,167.1,166.86,166.97,48174.0,163.0586,163.0879,162.8536,162.961,48174.0
2024-06-06 10:05:00,166.97,167.01,166.8,166.94,37693.0,162.961,163.0,162.7951,162.9317,37693.0
2024-06-06 10:10:00,166.94,167.09,166.84,167.03,29292.0,162.9317,163.0781,162.8341,163.0195,29292.0
2024-06-06 10:15:00,167.04,167.32,167.03,167.25,60477.0,163.0293,163.3026,163.0195,163.2343,60477.0
2024-06-06 10:20:00,167.27,167.37,167.01,167.09,46697.0,163.2538,163.3514,163.0,163.0781,46697.0
2024-06-06 10:25:00,167.09,167.36,167.07,167.36,53084.0,163.0781,163.3416,163.0586,163.3416,53084.0
2024-06-06 10:30:00,167.36,167.37,167.03,167.06,33158.0,163.3416,163.3514,163.0195,163.0488,33158.0
2024-06-06 10:35:00,167.07,167.08,166.96,167.01,15730.0,163.0586,163.0683,162.9512,163.0,15730.0
2024-06-06 10:40:00,167.0,167.15,166.95,167.07,26697.0,162.9903,163.1367,162.9415,163.0586,26697.0
2024-06-06 10:45:00,167.07,167.23,167.07,167.23,24051.0,163.0586,163.2147,163.0586,163.2147,24051.0
2024-06-06 10:50:00,167.25,167.37,167.19,167.36,23782.0,163.2343,163.3514,163.1757,163.3416,23782.0
2024-06-06 10:55:00,167.37,167.42,167.21,167.22,37515.0,163.3514,163.4002,163.1952,163.205,37515.0
2024-06-06 11:00:00,167.21,167.34,167.1,167.18,36078.0,163.1952,163.3221,163.0879,163.1659,36078.0
2024-06-06 11:05:00,167.16,167.43,167.14,167.42,29698.0,163.1464,163.4099,163.1269,163.4002,29698.0
2024-06-06 11:10:00,167.42,167.56,167.35,167.52,58321.0,163.4002,163.5368,163.3319,163.4978,58321.0
2024-06-06 11:15:00,167.51,167.71,167.47,167.71,27271.0,163.488,163.6832,163.449,163.6832,27271.0
2024-06-06 11:20:00,167.72,167.8,167.61,167.7,34799.0,163.693,163.7711,163.5856,163.6735,34799.0
2024-06-06 11:25:00,167.71,167.86,167.71,167.82,48673.0,163.6832,163.8296,163.6832,163.7906,48673.0
2024-06-06 11:30:00,167.8,167.98,167.78,167.8,30482.0,163.7711,163.9467,163.7515,163.7711,30482.0
2024-06-06 11:35:00,167.81,167.95,167.78,167.89,19375.0,163.7808,163.9175,163.7515,163.8589,19375.0
2024-06-06 11:40:00,167.88,167.99,167.81,167.87,28829.0,163.8491,163.9565,163.7808,163.8394,28829.0
2024-06-06 11:45:00,167.9,167.98,167.86,167.98,22857.0,163.8687,163.9467,163.8296,163.9467,22857.0
2024-06-06 11:50:00,167.97,168.11,167.81,167.97,101792.0,163.937,164.0736,163.7808,163.937,101792.0
2024-06-06 11:55:00,167.97,168.16,167.95,168.07,37451.0,163.937,164.1224,163.9175,164.0346,37451.0
2024-06-06 12:00:00,168.09,168.13,168.03,168.08,21646.0,164.0541,164.0931,163.9955,164.0443,21646.0
2024-06-06 12:05:00,168.09,168.23,168.06,168.18,27321.0,164.0541,164.1907,164.0248,164.1419,27321.0
2024-06-06 12:10:00,168.2,168.21,168.1,168.19,37531.0,164.1614,164.1712,164.0638,164.1517,37531.0
2024-06-06 12:15:00,168.2,168.27,168.04,168.06,23751.0,164.1614,164.2298,164.0053,164.0248,23751.0
2024-06-06 12:20:00,168.09,168.15,168.02,168.13,21720.0,164.0541,164.1126,163.9858,164.0931,21720.0
2024-06-06 12:25:00,168.13,168.18,168.1,168.16,30025.0,164.0931,164.1419,164.0638,164.1224,30025.0
2024-06-06 12:30:00,168.17,168.23,168.11,168.13,18763.0,164.1322,164.1907,164.0736,164.0931,18763.0
2024-06-06 12:35:00,168.14,168.27,168.13,168.25,15135.0,164.1029,164.2298,164.0931,164.2102,15135.0
2024-06-06 12:40:00,168.26,168.27,168.14,168.23,17304.0,164.22,164.2298,164.1029,164.1907,17304.0
2024-06-06 12:45:00,168.23,168.24,168.1,168.1,13177.0,164.1907,164.2005,164.0638,164.0638,13177.0
2024-06-06 12:50:00,168.09,168.12,168.04,168.09,18472.0,164.0541,164.0834,164.0053,164.0541,18472.0
2024-06-06 12:55:00,168.09,168.14,168.04,168.14,29471.0,164.0541,164.1029,164.0053,164.1029,29471.0
2024-06-06 13:00:00,168.13,168.14,167.96,168.13,26156.0,164.0931,164.1029,163.9272,164.0931,26156.0
2024-06-06 13:05:00,168.13,168.17,168.06,168.13,21717.0,164.0931,164.1322,164.0248,164.0931,21717.0
2024-06-06 13:10:00,168.11,168.15,168.02,168.11,17488.0,164.0736,164.1126,163.9858,164.0736,17488.0
2024-06-06 13:15:00,168.11,168.17,168.08,168.1,25526.0,164.0736,164.1322,164.0443,164.0638,25526.0
2024-06-06 13:20:00,168.09,168.25,168.05,168.23,35414.0,164.0541,164.2102,164.015,164.1907,35414.0
2024-06-06 13:25:00,168.24,168.3,168.2,168.24,29547.0,164.2005,164.259,164.1614,164.2005,29547.0
2024-06-06 13:30:00,168.24,168.3,168.2,168.3,26459.0,164.2005,164.259,164.1614,164.259,26459.0
2024-06-06 13:35:00,168.3,168.33,168.16,168.23,69585.0,164.259,164.2883,164.1224,164.1907,69585.0
2024-06-06 13:40:00,168.21,168.26,168.14,168.25,16921.0,164.1712,164.22,164.1029,164.2102,16921.0
2024-06-06 13:45:00,168.26,168.49,168.21,168.41,43747.0,164.22,164.4445,164.1712,164.3664,43747.0
2024-06-06 13:50:00,168.42,168.46,168.37,168.44,24803.0,164.3762,164.4152,164.3274,164.3957,24803.0
2024-06-06 13:55:00,168.44,168.56,168.4,168.48,49464.0,164.3957,164.5128,164.3566,164.4347,49464.0
2024-06-06 14:00:00,168.48,168.48,168.17,168.19,38145.0,164.4347,164.4347,164.1322,164.1517,38145.0
2024-06-06 14:05:00,168.18,168.18,167.8,167.84,38762.0,164.1419,164.1419,163.7711,163.8101,38762.0
2024-06-06 14:10:00,167.84,167.98,167.8,167.96,41768.0,163.8101,163.9467,163.7711,163.9272,41768.0
2024-06-06 14:15:00,167.96,167.99,167.81,167.99,29899.0,163.9272,163.9565,163.7808,163.9565,29899.0
2024-06-06 14:20:00,167.99,168.14,167.95,168.14,28435.0,163.9565,164.1029,163.9175,164.1029,28435.0
2024-06-06 14:25:00,168.13,168.14,168.06,168.14,28101.0,164.0931,164.1029,164.0248,164.1029,28101.0
2024-06-06 14:30:00,168.14,168.28,168.1,168.28,22064.0,164.1029,164.2395,164.0638,164.2395,22064.0
2024-06-06 14:35:00,168.27,168.3,168.08,168.15,21133.0,164.2298,164.259,164.0443,164.1126,21133.0
2024-06-06 14:40:00,168.15,168.16,168.06,168.06,15752.0,164.1126,164.1224,164.0248,164.0248,15752.0
2024-06-06 14:45:00,168.05,168.2,168.05,168.12,25610.0,164.015,164.1614,164.015,164.0834,25610.0
2024-06-06 14:50:00,168.13,168.3,168.11,168.27,30025.0,164.0931,164.259,164.0736,164.2298,30025.0
2024-06-06 14:55:00,168.27,168.43,168.25,168.37,25742.0,164.2298,164.3859,164.2102,164.3274,25742.0
2024-06-06 15:00:00,168.38,168.49,168.37,168.49,36007.0,164.3371,164.4445,164.3274,164.4445,36007.0
2024-06-06 15:05:00,168.47,168.51,168.39,168.48,42309.0,164.425,164.464,164.3469,164.4347,42309.0
2024-06-06 15:10:00,168.47,168.58,168.46,168.47,80188.0,164.425,164.5323,164.4152,164.425,80188.0
2024-06-06 15:15:00,168.46,168.47,168.27,168.37,40662.0,164.4152,164.425,164.2298,164.3274,40662.0
2024-06-06 15:20:00,168.38,168.45,168.32,168.44,32294.0,164.3371,164.4054,164.2786,164.3957,32294.0
2024-06-06 15:25:00,168.43,168.53,168.41,168.48,27608.0,164.3859,164.4835,164.3664,164.4347,27608.0
2024-06-06 15:30:00,168.48,168.49,168.3,168.41,46380.0,164.4347,164.4445,164.259,164.3664,46380.0
2024-06-06 15:35:00,168.41,168.53,168.37,168.47,41293.0,164.3664,164.4835,164.3274,164.425,41293.0
2024-06-06 15:40:00,168.47,168.53,168.41,168.47,51159.0,164.425,164.4835,164.3664,164.425,51159.0
2024-06-06 15:45:00,168.47,168.49,168.31,168.32,87398.0,164.425,164.4445,164.2688,164.2786,87398.0
2024-06-06 15:50:00,168.32,168.33,168.13,168.29,148362.0,164.2786,164.2883,164.0931,164.2493,148362.0
2024-06-06 15:55:00,168.3,168.55,168.16,168.44,382614.0,164.259,164.503,164.1224,164.3957,382614.0
2024-06-07 09:30:00,168.4,168.8,168.31,168.34,139131.0,164.3566,164.747,164.2688,164.2981,139131.0
2024-06-07 09:35:00,168.32,168.47,168.02,168.34,35511.0,164.2786,164.425,163.9858,164.2981,35511.0
2024-06-07 09:40:00,168.33,168.57,168.3,168.53,35159.0,164.2883,164.5226,164.259,164.4835,35159.0
2024-06-07 09:45:00,168.54,168.54,168.32,168.43,47637.0,164.4933,164.4933,164.2786,164.3859,47637.0
2024-06-07 09:50:00,168.43,168.5,168.2,168.46,23725.0,164.3859,164.4542,164.1614,164.4152,23725.0
2024-06-07 09:55:00,168.45,168.76,168.29,168.75,56046.0,164.4054,164.708,164.2493,164.6982,56046.0
2024-06-07 10:00:00,168.72,168.76,168.51,168.64,27572.0,164.669,164.708,164.464,164.5909,27572.0
2024-06-07 10:05:00,168.64,168.66,168.56,168.61,20693.0,164.5909,164.6104,164.5128,164.5616,20693.0
2024-06-07 10:10:00,168.6,168.64,168.41,168.6,25284.0,164.5518,164.5909,164.3664,164.5518,25284.0
2024-06-07 10:15:00,168.6,168.75,168.58,168.69,31115.0,164.5518,164.6982,164.5323,164.6397,31115.0
2024-06-07 10:20:00,168.69,168.82,168.67,168.75,22783.0,164.6397,164.7666,164.6202,164.6982,22783.0
2024-06-07 10:25:00,168.75,168.84,168.67,168.79,18174.0,164.6982,164.7861,164.6202,164.7373,18174.0
2024-06-07 10:30:00,168.78,168.78,168.45,168.49,19742.0,164.7275,164.7275,164.4054,164.4445,19742.0
2024-06-07 10:35:00,168.48,168.73,168.45,168.61,39976.0,164.4347,164.6787,164.4054,164.5616,39976.0
2024-06-07 10:40:00,168.6,168.88,168.6,168.84,41946.0,164.5518,164.8251,164.5518,164.7861,41946.0
2024-06-07 10:45:00,168.83,168.97,168.79,168.83,56664.0,164.7763,164.913,164.7373,164.7763,56664.0
2024-06-07 10:50:00,168.8,168.93,168.71,168.83,49530.0,164.747,164.8739,164.6592,164.7763,49530.0
2024-06-07 10:55:00,168.83,168.83,168.66,168.68,38057.0,164.7763,164.7763,164.6104,164.6299,38057.0
2024-06-07 11:00:00,168.68,168.68,168.43,168.54,26922.0,164.6299,164.6299,164.3859,164.4933,26922.0
2024-06-07 11:05:00,168.52,168.56,168.42,168.45,20528.0,164.4738,164.5128,164.3762,164.4054,20528.0
2024-06-07 11:10:00,168.44,168.46,168.26,168.3,22635.0,164.3957,164.4152,164.22,164.259,22635.0
2024-06-07 11:15:00,168.29,168.37,168.23,168.3,30515.0,164.2493,164.3274,164.1907,164.259,30515.0
2024-06-07 11:20:00,168.3,168.33,168.25,168.33,14909.0,164.259,164.2883,164.2102,164.2883,14909.0
2024-06-07 11:25:00,168.33,168.46,168.31,168.41,19247.0,164.2883,164.4152,164.2688,164.3664,19247.0
2024-06-07 11:30:00,168.43,168.51,168.36,168.4,20338.0,164.3859,164.464,164.3176,164.3566,20338.0
2024-06-07 11:35:00,168.41,168.53,168.32,168.37,17336.0,164.3664,164.4835,164.2786,164.3274,17336.0
2024-06-07 11:40:00,168.38,168.45,168.33,168.37,17193.0,164.3371,164.4054,164.2883,164.3274,17193.0
2024-06-07 11:45:00,168.36,168.38,168.22,168.25,17523.0,164.3176,164.3371,164.181,164.2102,17523.0
2024-06-07 11:50:00,168.24,168.29,168.08,168.12,26205.0,164.2005,164.2493,164.0443,164.0834,26205.0
2024-06-07 11:55:00,168.11,168.18,168.11,168.12,10192.0,164.0736,164.1419,164.0736,164.0834,10192.0
2024-06-07 12:00:00,168.12,168.15,167.9,167.98,29613.0,164.0834,164.1126,163.8687,163.9467,29613.0
2024-06-07 12:05:00,167.99,168.06,167.95,168.0,17350.0,163.9565,164.0248,163.9175,163.9662,17350.0
2024-06-07 12:10:00,168.0,168.06,167.95,168.06,12557.0,163.9662,164.0248,163.9175,164.0248,12557.0
2024-06-07 12:15:00,168.06,168.12,168.01,168.01,13312.0,164.0248,164.0834,163.976,163.976,13312.0
2024-06-07 12:20:00,168.01,168.02,167.87,167.87,15770.0,163.976,163.9858,163.8394,163.8394,15770.0
2024-06-07 12:25:00,167.87,167.94,167.86,167.93,9251.0,163.8394,163.9077,163.8296,163.8979,9251.0
2024-06-07 12:30:00,167.94,168.04,167.85,167.85,32963.0,163.9077,164.0053,163.8199,163.8199,32963.0
2024-06-07 12:35:00,167.85,167.86,167.72,167.78,9240.0,163.8199,163.8296,163.693,163.7515,9240.0
2024-06-07 12:40:00,167.78,167.81,167.67,167.73,10619.0,163.7515,163.7808,163.6442,163.7027,10619.0
2024-06-07 12:45:00,167.73,167.75,167.53,167.59,15889.0,163.7027,163.7223,163.5075,163.5661,15889.0
2024-06-07 12:50:00,167.62,167.72,167.59,167.68,11050.0,163.5954,163.693,163.5661,163.6539,11050.0
2024-06-07 12:55:00,167.7,167.82,167.69,167.76,11675.0,163.6735,163.7906,163.6637,163.732,11675.0
2024-06-07 13:00:00,167.77,167.8,167.67,167.71,9553.0,163.7418,163.7711,163.6442,163.6832,9553.0
2024-06-07 13:05:00,167.7,167.72,167.65,167.69,11069.0,163.6735,163.693,163.6247,163.6637,11069.0
2024-06-07 13:10:00,167.7,167.74,167.69,167.71,10237.0,163.6735,163.7125,163.6637,163.6832,10237.0
2024-06-07 13:15:00,167.72,167.84,167.72,167.79,21668.0,163.693,163.8101,163.693,163.7613,21668.0
2024-06-07 13:20:00,167.79,167.97,167.78,167.92,25090.0,163.7613,163.937,163.7515,163.8882,25090.0
2024-06-07 13:25:00,167.93,167.95,167.84,167.89,10906.0,163.8979,163.9175,163.8101,163.8589,10906.0
2024-06-07 13:30:00,167.88,167.89,167.75,167.79,16815.0,163.8491,163.8589,163.7223,163.7613,16815.0
2024-06-07 13:35:00,167.8,167.81,167.69,167.69,13273.0,163.7711,163.7808,163.6637,163.6637,13273.0
2024-06-07 13:40:00,167.69,167.74,167.61,167.71,13568.0,163.6637,163.7125,163.5856,163.6832,13568.0
2024-06-07 13:45:00,167.71,167.71,167.62,167.63,12800.0,163.6832,163.6832,163.5954,163.6051,12800.0
2024-06-07 13:50:00,167.63,167.71,167.62,167.65,12750.0,163.6051,163.6832,163.5954,163.6247,12750.0
2024-06-07 13:55:00,167.64,167.8,167.62,167.69,13869.0,163.6149,163.7711,163.5954,163.6637,13869.0
2024-06-07 14:00:00,167.7,167.7,167.55,167.55,18059.0,163.6735,163.6735,163.5271,163.5271,18059.0
2024-06-07 14:05:00,167.55,167.55,167.41,167.44,13781.0,163.5271,163.5271,163.3904,163.4197,13781.0
2024-06-07 14:10:00,167.48,167.55,167.44,167.53,17245.0,163.4587,163.5271,163.4197,163.5075,17245.0
2024-06-07 14:15:00,167.55,167.56,167.47,167.52,15385.0,163.5271,163.5368,163.449,163.4978,15385.0
2024-06-07 14:20:00,167.52,167.64,167.52,167.63,12172.0,163.4978,163.6149,163.4978,163.6051,12172.0
2024-06-07 14:25:00,167.63,167.68,167.6,167.64,15765.0,163.6051,163.6539,163.5759,163.6149,15765.0
2024-06-07 14:30:00,167.63,167.67,167.61,167.62,16321.0,163.6051,163.6442,163.5856,163.5954,16321.0
2024-06-07 14:35:00,167.62,167.72,167.61,167.7,12848.0,163.5954,163.693,163.5856,163.6735,12848.0
2024-06-07 14:40:00,167.71,167.76,167.7,167.75,9629.0,163.6832,163.732,163.6735,163.7223,9629.0
2024-06-07 14:45:00,167.76,167.8,167.71,167.75,20037.0,163.732,163.7711,163.6832,163.7223,20037.0
2024-06-07 14:50:00,167.76,167.78,167.73,167.76,12131.0,163.732,163.7515,163.7027,163.732,12131.0
2024-06-07 14:55:00,167.76,167.79,167.74,167.75,14682.0,163.732,163.7613,163.7125,163.7223,14682.0
2024-06-07 15:00:00,167.74,167.74,167.6,167.65,24411.0,163.7125,163.7125,163.5759,163.6247,24411.0
2024-06-07 15:05:00,167.65,167.65,167.53,167.56,19038.0,163.6247,163.6247,163.5075,163.5368,19038.0
2024-06-07 15:10:00,167.57,167.6,167.52,167.55,21180.0,163.5466,163.5759,163.4978,163.5271,21180.0
2024-06-07 15:15:00,167.58,167.66,167.51,167.52,17577.0,163.5563,163.6344,163.488,163.4978,17577.0
2024-06-07 15:20:00,167.52,167.55,167.45,167.45,16241.0,163.4978,163.5271,163.4295,163.4295,16241.0
2024-06-07 15:25:00,167.46,167.5,167.45,167.46,12871.0,163.4392,163.4783,163.4295,163.4392,12871.0
2024-06-07 15:30:00,167.45,167.48,167.31,167.31,22567.0,163.4295,163.4587,163.2928,163.2928,22567.0
2024-06-07 15:35:00,167.31,167.36,167.12,167.15,22664.0,163.2928,163.3416,163.1074,163.1367,22664.0
2024-06-07 15:40:00,167.15,167.17,166.89,166.92,30759.0,163.1367,163.1562,162.8829,162.9122,30759.0
2024-06-07 15:45:00,166.91,167.01,166.87,166.87,38911.0,162.9024,163.0,162.8634,162.8634,38911.0
2024-06-07 15:50:00,166.84,167.08,166.84,167.07,61711.0,162.8341,163.0683,162.8341,163.0586,61711.0
2024-06-07 15:55:00,167.07,167.21,166.96,167.09,211005.0,163.0586,163.1952,162.9512,163.0781,211005.0
2024-06-10 09:30:00,166.78,166.86,166.5,166.62,138629.0,162.7755,162.8536,162.5023,162.6194,138629.0
2024-06-10 09:35:00,166.6,166.64,166.08,166.11,16000.0,162.5999,162.6389,162.0923,162.1216,16000.0
2024-06-10 09:40:00,166.13,167.05,166.09,167.03,27809.0,162.1411,163.0391,162.1021,163.0195,27809.0
2024-06-10 09:45:00,167.06,167.23,166.82,167.13,34958.0,163.0488,163.2147,162.8146,163.1171,34958.0
2024-06-10 09:50:00,167.16,167.49,167.15,167.38,18113.0,163.1464,163.4685,163.1367,163.3611,18113.0
2024-06-10 09:55:00,167.35,167.36,167.17,167.22,24111.0,163.3319,163.3416,163.1562,163.205,24111.0
2024-06-10 10:00:00,167.22,167.45,167.17,167.4,23915.0,163.205,163.4295,163.1562,163.3807,23915.0
2024-06-10 10:05:00,167.39,167.51,167.21,167.21,19113.0,163.3709,163.488,163.1952,163.1952,19113.0
2024-06-10 10:10:00,167.22,167.34,167.11,167.34,20725.0,163.205,163.3221,163.0976,163.3221,20725.0
2024-06-10 10:15:00,167.37,167.49,167.36,167.4,19777.0,163.3514,163.4685,163.3416,163.3807,19777.0
2024-06-10 10:20:00,167.4,167.4,167.19,167.19,24374.0,163.3807,163.3807,163.1757,163.1757,24374.0
2024-06-10 10:25:00,167.18,167.24,166.99,167.0,18820.0,163.1659,163.2245,162.9805,162.9903,18820.0
2024-06-10 10:30:00,167.0,167.04,166.9,166.96,26798.0,162.9903,163.0293,162.8927,162.9512,26798.0
2024-06-10 10:35:00,166.96,166.96,166.63,166.74,16015.0,162.9512,162.9512,162.6291,162.7365,16015.0
2024-06-10 10:40:00,166.82,166.82,166.57,166.59,20212.0,162.8146,162.8146,162.5706,162.5901,20212.0
2024-06-10 10:45:00,166.56,166.62,166.4,166.55,22050.0,162.5608,162.6194,162.4047,162.5511,22050.0
2024-06-10 10:50:00,166.54,166.67,166.51,166.59,14800.0,162.5413,162.6682,162.512,162.5901,14800.0
2024-06-10 10:55:00,166.6,166.61,166.29,166.31,24564.0,162.5999,162.6096,162.2973,162.3168,24564.0
2024-06-10 11:00:00,166.31,166.39,166.26,166.39,16913.0,162.3168,162.3949,162.268,162.3949,16913.0
2024-06-10 11:05:00,166.4,166.53,166.39,166.5,19190.0,162.4047,162.5315,162.3949,162.5023,19190.0
2024-06-10 11:10:00,166.49,166.51,166.33,166.35,16131.0,162.4925,162.512,162.3363,162.3559,16131.0
2024-06-10 11:15:00,166.36,166.49,166.34,166.49,10667.0,162.3656,162.4925,162.3461,162.4925,10667.0
2024-06-10 11:20:00,166.5,166.55,166.44,166.51,17618.0,162.5023,162.5511,162.4437,162.512,17618.0
2024-06-10 11:25:00,166.5,166.58,166.47,166.57,12008.0,162.5023,162.5803,162.473,162.5706,12008.0
2024-06-10 11:30:00,166.58,166.72,166.57,166.65,16497.0,162.5803,162.717,162.5706,162.6487,16497.0
2024-06-10 11:35:00,166.66,166.75,166.6,166.72,11591.0,162.6584,162.7463,162.5999,162.717,11591.0
2024-06-10 11:40:00,166.74,166.77,166.6,166.64,13121.0,162.7365,162.7658,162.5999,162.6389,13121.0
2024-06-10 11:45:00,166.67,166.71,166.56,166.68,20511.0,162.6682,162.7072,162.5608,162.6779,20511.0
2024-06-10 11:50:00,166.7,166.77,166.67,166.72,13709.0,162.6975,162.7658,162.6682,162.717,13709.0
2024-06-10 11:55:00,166.74,166.84,166.66,166.83,15743.0,162.7365,162.8341,162.6584,162.8243,15743.0
2024-06-10 12:00:00,166.83,166.89,166.77,166.77,16600.0,162.8243,162.8829,162.7658,162.7658,16600.0
2024-06-10 12:05:00,166.76,166.83,166.61,166.64,30802.0,162.756,162.8243,162.6096,162.6389,30802.0
2024-06-10 12:10:00,166.64,166.65,166.51,166.56,33198.0,162.6389,162.6487,162.512,162.5608,33198.0
2024-06-10 12:15:00,166.56,166.56,166.4,166.4,8066.0,162.5608,162.5608,162.4047,162.4047,8066.0
2024-06-10 12:20:00,166.41,166.51,166.4,166.45,21181.0,162.4144,162.512,162.4047,162.4535,21181.0
2024-06-10 12:25:00,166.48,166.55,166.47,166.54,16180.0,162.4827,162.5511,162.473,162.5413,16180.0
2024-06-10 12:30:00,166.55,166.66,166.53,166.65,13717.0,162.5511,162.6584,162.5315,162.6487,13717.0
2024-06-10 12:35:00,166.63,166.76,166.61,166.76,9227.0,162.6291,162.756,162.6096,162.756,9227.0
2024-06-10 12:40:00,166.76,166.81,166.72,166.74,19111.0,162.756,162.8048,162.717,162.7365,19111.0
2024-06-10 12:45:00,166.74,166.87,166.74,166.86,13573.0,162.7365,162.8634,162.7365,162.8536,13573.0
2024-06-10 12:50:00,166.85,166.87,166.77,166.79,12926.0,162.8439,162.8634,162.7658,162.7853,12926.0
2024-06-10 12:55:00,166.78,166.78,166.69,166.72,9289.0,162.7755,162.7755,162.6877,162.717,9289.0
2024-06-10 13:00:00,166.71,166.76,166.61,166.74,13923.0,162.7072,162.756,162.6096,162.7365,13923.0
2024-06-10 13:05:00,166.73,166.77,166.68,166.72,13033.0,162.7267,162.7658,162.6779,162.717,13033.0
2024-06-10 13:10:00,166.71,166.88,166.7,166.86,19531.0,162.7072,162.8731,162.6975,162.8536,19531.0
2024-06-10 13:15:00,166.86,166.95,166.81,166.89,15466.0,162.8536,162.9415,162.8048,162.8829,15466.0
2024-06-10 13:20:00,166.89,166.97,166.87,166.92,12353.0,162.8829,162.961,162.8634,162.9122,12353.0
2024-06-10 13:25:00,166.92,167.02,166.9,167.01,12247.0,162.9122,163.0098,162.8927,163.0,12247.0
2024-06-10 13:30:00,167.03,167.06,166.99,167.06,17256.0,163.0195,163.0488,162.9805,163.0488,17256.0
2024-06-10 13:35:00,167.06,167.22,167.03,167.17,13979.0,163.0488,163.205,163.0195,163.1562,13979.0
2024-06-10 13:40:00,167.17,167.2,167.1,167.17,10774.0,163.1562,163.1855,163.0879,163.1562,10774.0
2024-06-10 13:45:00,167.17,167.34,167.17,167.3,19377.0,163.1562,163.3221,163.1562,163.2831,19377.0
2024-06-10 13:50:00,167.3,167.4,167.26,167.31,29450.0,163.2831,163.3807,163.244,163.2928,29450.0
2024-06-10 13:55:00,167.31,167.36,167.28,167.36,14543.0,163.2928,163.3416,163.2635,163.3416,14543.0
2024-06-10 14:00:00,167.35,167.4,167.3,167.39,21364.0,163.3319,163.3807,163.2831,163.3709,21364.0
2024-06-10 14:05:00,167.4,167.61,167.4,167.55,19763.0,163.3807,163.5856,163.3807,163.5271,19763.0
2024-06-10 14:10:00,167.56,167.57,167.49,167.52,22129.0,163.5368,163.5466,163.4685,163.4978,22129.0
2024-06-10 14:15:00,167.53,167.69,167.51,167.66,27727.0,163.5075,163.6637,163.488,163.6344,27727.0
2024-06-10 14:20:00,167.66,167.66,167.49,167.59,14909.0,163.6344,163.6344,163.4685,163.5661,14909.0
2024-06-10 14:25:00,167.59,167.63,167.5,167.56,11913.0,163.5661,163.6051,163.4783,163.5368,11913.0
2024-06-10 14:30:00,167.57,167.71,167.53,167.69,15626.0,163.5466,163.6832,163.5075,163.6637,15626.0
2024-06-10 14:35:00,167.7,167.7,167.57,167.61,14507.0,163.6735,163.6735,163.5466,163.5856,14507.0
2024-06-10 14:40:00,167.6,167.61,167.48,167.59,13414.0,163.5759,163.5856,163.4587,163.5661,13414.0
2024-06-10 14:45:00,167.57,167.65,167.57,167.62,11366.0,163.5466,163.6247,163.5466,163.5954,11366.0
2024-06-10 14:50:00,167.62,167.63,167.57,167.6,14907.0,163.5954,163.6051,163.5466,163.5759,14907.0
2024-06-10 14:55:00,167.61,167.72,167.58,167.69,23653.0,163.5856,163.693,163.5563,163.6637,23653.0
2024-06-10 15:00:00,167.66,167.7,167.61,167.62,20714.0,163.6344,163.6735,163.5856,163.5954,20714.0
2024-06-10 15:05:00,167.6,167.64,167.54,167.58,12016.0,163.5759,163.6149,163.5173,163.5563,12016.0
2024-06-10 15:10:00,167.57,167.58,167.45,167.55,31023.0,163.5466,163.5563,163.4295,163.5271,31023.0
2024-06-10 15:15:00,167.56,167.57,167.42,167.45,24123.0,163.5368,163.5466,163.4002,163.4295,24123.0
2024-06-10 15:20:00,167.46,167.56,167.45,167.46,22141.0,163.4392,163.5368,163.4295,163.4392,22141.0
2024-06-10 15:25:00,167.46,167.5,167.43,167.45,24075.0,163.4392,163.4783,163.4099,163.4295,24075.0
2024-06-10 15:30:00,167.44,167.48,167.39,167.4,20673.0,163.4197,163.4587,163.3709,163.3807,20673.0
2024-06-10 15:35:00,167.4,167.4,167.23,167.25,21473.0,163.3807,163.3807,163.2147,163.2343,21473.0
2024-06-10 15:40:00,167.25,167.38,167.24,167.32,30451.0,163.2343,163.3611,163.2245,163.3026,30451.0
2024-06-10 15:45:00,167.33,167.45,167.21,167.25,34477.0,163.3123,163.4295,163.1952,163.2343,34477.0
2024-06-10 15:50:00,167.24,167.44,167.21,167.44,77406.0,163.2245,163.4197,163.1952,163.4197,77406.0
2024-06-10 15:55:00,167.43,167.44,167.16,167.35,390006.0,163.4099,163.4197,163.1464,163.3319,390006.0
2024-06-11 09:30:00,166.97,167.07,166.37,166.48,149734.0,162.961,163.0586,162.3754,162.4827,149734.0
2024-06-11 09:35:00,166.46,166.79,166.28,166.74,42656.0,162.4632,162.7853,162.2875,162.7365,42656.0
2024-06-11 09:40:00,166.73,166.84,166.21,166.8,42829.0,162.7267,162.8341,162.2192,162.7951,42829.0
2024-06-11 09:45:00,166.78,166.78,166.29,166.37,23394.0,162.7755,162.7755,162.2973,162.3754,23394.0
2024-06-11 09:50:00,166.35,166.69,166.32,166.49,23322.0,162.3559,162.6877,162.3266,162.4925,23322.0
2024-06-11 09:55:00,166.5,166.51,166.02,166.36,28544.0,162.5023,162.512,162.0338,162.3656,28544.0
2024-06-11 10:00:00,166.38,166.46,166.2,166.24,45097.0,162.3851,162.4632,162.2095,162.2485,45097.0
2024-06-11 10:05:00,166.27,166.38,166.26,166.31,17833.0,162.2778,162.3851,162.268,162.3168,17833.0
2024-06-11 10:10:00,166.34,166.6,166.27,166.57,15634.0,162.3461,162.5999,162.2778,162.5706,15634.0
2024-06-11 10:15:00,166.56,166.82,166.44,166.74,24992.0,162.5608,162.8146,162.4437,162.7365,24992.0
2024-06-11 10:20:00,166.71,166.73,166.63,166.68,14858.0,162.7072,162.7267,162.6291,162.6779,14858.0
2024-06-11 10:25:00,166.69,166.77,166.53,166.64,15630.0,162.6877,162.7658,162.5315,162.6389,15630.0
2024-06-11 10:30:00,166.62,166.73,166.55,166.73,15821.0,162.6194,162.7267,162.5511,162.7267,15821.0
2024-06-11 10:35:00,166.75,166.88,166.63,166.81,19318.0,162.7463,162.8731,162.6291,162.8048,19318.0
2024-06-11 10:40:00,166.81,166.88,166.77,166.87,8336.0,162.8048,162.8731,162.7658,162.8634,8336.0
2024-06-11 10:45:00,166.87,166.9,166.77,166.83,14909.0,162.8634,162.8927,162.7658,162.8243,14909.0
2024-06-11 10:50:00,166.83,166.84,166.68,166.84,12258.0,162.8243,162.8341,162.6779,162.8341,12258.0
2024-06-11 10:55:00,166.83,166.83,166.73,166.79,10499.0,162.8243,162.8243,162.7267,162.7853,10499.0
2024-06-11 11:00:00,166.78,166.89,166.73,166.79,23231.0,162.7755,162.8829,162.7267,162.7853,23231.0
2024-06-11 11:05:00,166.79,166.79,166.63,166.7,13209.0,162.7853,162.7853,162.6291,162.6975,13209.0
2024-06-11 11:10:00,166.7,166.72,166.61,166.61,11185.0,162.6975,162.717,162.6096,162.6096,11185.0
2024-06-11 11:15:00,166.6,166.83,166.57,166.75,13682.0,162.5999,162.8243,162.5706,162.7463,13682.0
2024-06-11 11:20:00,166.74,166.82,166.71,166.78,20450.0,162.7365,162.8146,162.7072,162.7755,20450.0
2024-06-11 11:25:00,166.81,166.85,166.75,166.81,21881.0,162.8048,162.8439,162.7463,162.8048,21881.0
2024-06-11 11:30:00,166.83,166.96,166.82,166.92,23916.0,162.8243,162.9512,162.8146,162.9122,23916.0
2024-06-11 11:35:00,166.91,166.94,166.8,166.86,17209.0,162.9024,162.9317,162.7951,162.8536,17209.0
2024-06-11 11:40:00,166.86,167.06,166.81,166.99,27387.0,162.8536,163.0488,162.8048,162.9805,27387.0
2024-06-11 11:45:00,167.01,167.1,166.96,167.01,28058.0,163.0,163.0879,162.9512,163.0,28058.0
2024-06-11 11:50:00,167.01,167.04,166.86,166.91,22294.0,163.0,163.0293,162.8536,162.9024,22294.0
2024-06-11 11:55:00,166.91,166.91,166.81,166.81,9768.0,162.9024,162.9024,162.8048,162.8048,9768.0
2024-06-11 12:00:00,166.82,166.83,166.7,166.72,13041.0,162.8146,162.8243,162.6975,162.717,13041.0
2024-06-11 12:05:00,166.72,166.82,166.71,166.76,9381.0,162.717,162.8146,162.7072,162.756,9381.0
2024-06-11 12:10:00,166.75,166.79,166.72,166.78,13964.0,162.7463,162.7853,162.717,162.7755,13964.0
2024-06-11 12:15:00,166.77,166.85,166.72,166.78,10119.0,162.7658,162.8439,162.717,162.7755,10119.0
2024-06-11 12:20:00,166.8,166.81,166.69,166.69,16854.0,162.7951,162.8048,162.6877,162.6877,16854.0
2024-06-11 12:25:00,166.69,166.7,166.58,166.64,20337.0,162.6877,162.6975,162.5803,162.6389,20337.0
2024-06-11 12:30:00,166.63,166.65,166.54,166.65,10686.0,162.6291,162.6487,162.5413,162.6487,10686.0
2024-06-11 12:35:00,166.66,166.77,166.63,166.76,10748.0,162.6584,162.7658,162.6291,162.756,10748.0
2024-06-11 12:40:00,166.75,166.76,166.71,166.74,9139.0,162.7463,162.756,162.7072,162.7365,9139.0
2024-06-11 12:45:00,166.75,166.77,166.62,166.67,19928.0,162.7463,162.7658,162.6194,162.6682,19928.0
2024-06-11 12:50:00,166.66,166.77,166.65,166.75,11633.0,162.6584,162.7658,162.6487,162.7463,11633.0
2024-06-11 12:55:00,166.75,166.84,166.74,166.83,10981.0,162.7463,162.8341,162.7365,162.8243,10981.0
2024-06-11 13:00:00,166.83,166.88,166.75,166.83,15041.0,162.8243,162.8731,162.7463,162.8243,15041.0
2024-06-11 13:05:00,166.84,166.92,166.78,166.82,18446.0,162.8341,162.9122,162.7755,162.8146,18446.0
2024-06-11 13:10:00,166.83,166.84,166.79,166.83,12875.0,162.8243,162.8341,162.7853,162.8243,12875.0
2024-06-11 13:15:00,166.82,166.83,166.79,166.81,13678.0,162.8146,162.8243,162.7853,162.8048,13678.0
2024-06-11 13:20:00,166.82,166.86,166.73,166.73,13479.0,162.8146,162.8536,162.7267,162.7267,13479.0
2024-06-11 13:25:00,166.73,166.79,166.73,166.76,5774.0,162.7267,162.7853,162.7267,162.756,5774.0
2024-06-11 13:30:00,166.76,166.79,166.66,166.68,14814.0,162.756,162.7853,162.6584,162.6779,14814.0
2024-06-11 13:35:00,166.68,166.75,166.66,166.72,12143.0,162.6779,162.7463,162.6584,162.717,12143.0
2024-06-11 13:40:00,166.72,166.75,166.66,166.75,10731.0,162.717,162.7463,162.6584,162.7463,10731.0
2024-06-11 13:45:00,166.75,166.76,166.7,166.76,12040.0,162.7463,162.756,162.6975,162.756,12040.0
2024-06-11 13:50:00,166.75,166.78,166.74,166.75,11947.0,162.7463,162.7755,162.7365,162.7463,11947.0
2024-06-11 13:55:00,166.76,166.76,166.71,166.73,8789.0,162.756,162.756,162.7072,162.7267,8789.0
2024-06-11 14:00:00,166.73,166.92,166.72,166.92,6655.0,162.7267,162.9122,162.717,162.9122,6655.0
2024-06-11 14:05:00,166.92,166.95,166.86,166.92,13020.0,162.9122,162.9415,162.8536,162.9122,13020.0
2024-06-11 14:10:00,166.93,167.0,166.93,166.98,12237.0,162.9219,162.9903,162.9219,162.9707,12237.0
2024-06-11 14:15:00,166.98,167.0,166.92,166.97,18700.0,162.9707,162.9903,162.9122,162.961,18700.0
2024-06-11 14:20:00,166.98,167.05,166.93,167.04,11655.0,162.9707,163.0391,162.9219,163.0293,11655.0
2024-06-11 14:25:00,167.04,167.04,166.95,167.0,11405.0,163.0293,163.0293,162.9415,162.9903,11405.0
2024-06-11 14:30:00,167.01,167.09,166.97,166.99,12115.0,163.0,163.0781,162.961,162.9805,12115.0
2024-06-11 14:35:00,166.99,167.04,166.98,166.99,7466.0,162.9805,163.0293,162.9707,162.9805,7466.0
2024-06-11 14:40:00,166.99,167.04,166.96,166.97,12036.0,162.9805,163.0293,162.9512,162.961,12036.0
2024-06-11 14:45:00,166.97,167.07,166.94,167.06,12012.0,162.961,163.0586,162.9317,163.0488,12012.0
2024-06-11 14:50:00,167.05,167.1,167.0,167.01,8032.0,163.0391,163.0879,162.9903,163.0,8032.0
2024-06-11 14:55:00,167.03,167.07,167.02,167.03,13708.0,163.0195,163.0586,163.0098,163.0195,13708.0
2024-06-11 15:00:00,167.03,167.18,167.03,167.18,15696.0,163.0195,163.1659,163.0195,163.1659,15696.0
2024-06-11 15:05:00,167.18,167.18,167.06,167.06,12298.0,163.1659,163.1659,163.0488,163.0488,12298.0
2024-06-11 15:10:00,167.06,167.07,167.01,167.02,14837.0,163.0488,163.0586,163.0,163.0098,14837.0
2024-06-11 15:15:00,167.02,167.14,167.01,167.12,17435.0,163.0098,163.1269,163.0,163.1074,17435.0
2024-06-11 15:20:00,167.12,167.15,167.07,167.15,16459.0,163.1074,163.1367,163.0586,163.1367,16459.0
2024-06-11 15:25:00,167.14,167.19,167.1,167.1,15058.0,163.1269,163.1757,163.0879,163.0879,15058.0
2024-06-11 15:30:00,167.1,167.12,167.06,167.09,18901.0,163.0879,163.1074,163.0488,163.0781,18901.0
2024-06-11 15:35:00,167.09,167.13,167.05,167.07,35214.0,163.0781,163.1171,163.0391,163.0586,35214.0
2024-06-11 15:40:00,167.08,167.2,167.06,167.17,27947.0,163.0683,163.1855,163.0488,163.1562,27947.0
2024-06-11 15:45:00,167.17,167.22,166.9,166.9,23782.0,163.1562,163.205,162.8927,162.8927,23782.0
2024-06-11 15:50:00,166.91,167.18,166.89,167.16,53491.0,162.9024,163.1659,162.8829,163.1464,53491.0
2024-06-11 15:55:00,167.16,167.5,167.12,167.47,171265.0,163.1464,163.4783,163.1074,163.449,171265.0
2024-06-12 09:30:00,167.5,167.64,166.41,166.67,150139.0,163.4783,163.6149,162.4144,162.6682,150139.0
2024-06-12 09:35:00,166.67,166.93,166.6,166.78,42046.0,162.6682,162.9219,162.5999,162.7755,42046.0
2024-06-12 09:40:00,166.78,166.78,166.45,166.63,49060.0,162.7755,162.7755,162.4535,162.6291,49060.0
2024-06-12 09:45:00,166.65,166.65,166.31,166.41,43296.0,162.6487,162.6487,162.3168,162.4144,43296.0
2024-06-12 09:50:00,166.44,166.47,165.95,165.96,55637.0,162.4437,162.473,161.9655,161.9752,55637.0
2024-06-12 09:55:00,165.99,166.19,165.95,165.99,33222.0,162.0045,162.1997,161.9655,162.0045,33222.0
2024-06-12 10:00:00,165.99,166.19,165.88,166.0,32999.0,162.0045,162.1997,161.8972,162.0143,32999.0
2024-06-12 10:05:00,166.01,166.12,165.85,166.12,25421.0,162.024,162.1314,161.8679,162.1314,25421.0
2024-06-12 10:10:00,166.12,166.19,165.67,165.72,21917.0,162.1314,162.1997,161.6922,161.741,21917.0
2024-06-12 10:15:00,165.72,165.97,165.72,165.94,29687.0,161.741,161.985,161.741,161.9557,29687.0
2024-06-12 10:20:00,165.94,165.97,165.72,165.72,21275.0,161.9557,161.985,161.741,161.741,21275.0
2024-06-12 10:25:00,165.72,165.97,165.71,165.91,14866.0,161.741,161.985,161.7312,161.9264,14866.0
2024-06-12 10:30:00,165.92,166.13,165.91,166.13,14487.0,161.9362,162.1411,161.9264,162.1411,14487.0
2024-06-12 10:35:00,166.13,166.49,166.12,166.41,19432.0,162.1411,162.4925,162.1314,162.4144,19432.0
2024-06-12 10:40:00,166.41,166.44,166.13,166.17,29404.0,162.4144,162.4437,162.1411,162.1802,29404.0
2024-06-12 10:45:00,166.17,166.19,166.03,166.1,24053.0,162.1802,162.1997,162.0436,162.1119,24053.0
2024-06-12 10:50:00,166.09,166.1,165.88,165.91,22221.0,162.1021,162.1119,161.8972,161.9264,22221.0
2024-06-12 10:55:00,165.9,165.93,165.79,165.88,27084.0,161.9167,161.946,161.8093,161.8972,27084.0
2024-06-12 11:00:00,165.87,165.95,165.76,165.88,28118.0,161.8874,161.9655,161.78,161.8972,28118.0
2024-06-12 11:05:00,165.87,165.94,165.78,165.91,27170.0,161.8874,161.9557,161.7996,161.9264,27170.0
2024-06-12 11:10:00,165.9,165.9,165.65,165.78,25480.0,161.9167,161.9167,161.6727,161.7996,25480.0
2024-06-12 11:15:00,165.79,166.02,165.68,165.98,27111.0,161.8093,162.0338,161.702,161.9948,27111.0
2024-06-12 11:20:00,165.97,166.0,165.81,165.82,24544.0,161.985,162.0143,161.8288,161.8386,24544.0
2024-06-12 11:25:00,165.82,165.91,165.72,165.91,33338.0,161.8386,161.9264,161.741,161.9264,33338.0
2024-06-12 11:30:00,165.9,166.03,165.85,165.89,20255.0,161.9167,162.0436,161.8679,161.9069,20255.0
2024-06-12 11:35:00,165.88,165.9,165.68,165.72,17407.0,161.8972,161.9167,161.702,161.741,17407.0
2024-06-12 11:40:00,165.72,165.85,165.69,165.75,22643.0,161.741,161.8679,161.7117,161.7703,22643.0
2024-06-12 11:45:00,165.75,165.77,165.67,165.72,18393.0,161.7703,161.7898,161.6922,161.741,18393.0
2024-06-12 11:50:00,165.72,165.87,165.67,165.87,20472.0,161.741,161.8874,161.6922,161.8874,20472.0
2024-06-12 11:55:00,165.86,165.88,165.79,165.83,12526.0,161.8776,161.8972,161.8093,161.8484,12526.0
2024-06-12 12:00:00,165.82,165.91,165.79,165.89,11547.0,161.8386,161.9264,161.8093,161.9069,11547.0
2024-06-12 12:05:00,165.9,165.91,165.68,165.68,12549.0,161.9167,161.9264,161.702,161.702,12549.0
2024-06-12 12:10:00,165.69,165.7,165.63,165.66,17342.0,161.7117,161.7215,161.6532,161.6824,17342.0
2024-06-12 12:15:00,165.67,165.79,165.65,165.72,12166.0,161.6922,161.8093,161.6727,161.741,12166.0
2024-06-12 12:20:00,165.72,165.75,165.7,165.72,20993.0,161.741,161.7703,161.7215,161.741,20993.0
2024-06-12 12:25:00,165.71,165.73,165.65,165.65,12570.0,161.7312,161.7508,161.6727,161.6727,12570.0
2024-06-12 12:30:00,165.64,165.69,165.59,165.62,29822.0,161.6629,161.7117,161.6141,161.6434,29822.0
2024-06-12 12:35:00,165.62,165.67,165.55,165.62,14211.0,161.6434,161.6922,161.5751,161.6434,14211.0
2024-06-12 12:40:00,165.63,165.67,165.53,165.65,28544.0,161.6532,161.6922,161.5556,161.6727,28544.0
2024-06-12 12:45:00,165.64,165.75,165.62,165.71,9411.0,161.6629,161.7703,161.6434,161.7312,9411.0
2024-06-12 12:50:00,165.7,165.73,165.56,165.56,8003.0,161.7215,161.7508,161.5848,161.5848,8003.0
2024-06-12 12:55:00,165.54,165.65,165.54,165.61,12226.0,161.5653,161.6727,161.5653,161.6336,12226.0
2024-06-12 13:00:00,165.62,165.65,165.57,165.57,6180.0,161.6434,161.6727,161.5946,161.5946,6180.0
2024-06-12 13:05:00,165.56,165.6,165.55,165.59,9157.0,161.5848,161.6239,161.5751,161.6141,9157.0
2024-06-12 13:10:00,165.58,165.6,165.5,165.54,19632.0,161.6044,161.6239,161.5263,161.5653,19632.0
2024-06-12 13:15:00,165.53,165.64,165.53,165.59,9526.0,161.5556,161.6629,161.5556,161.6141,9526.0
2024-06-12 13:20:00,165.58,165.59,165.54,165.57,14074.0,161.6044,161.6141,161.5653,161.5946,14074.0
2024-06-12 13:25:00,165.58,165.61,165.43,165.46,20836.0,161.6044,161.6336,161.458,161.4872,20836.0
2024-06-12 13:30:00,165.45,165.47,165.32,165.33,17969.0,161.4775,161.497,161.3506,161.3604,17969.0
2024-06-12 13:35:00,165.33,165.38,165.3,165.31,22512.0,161.3604,161.4092,161.3311,161.3408,22512.0
2024-06-12 13:40:00,165.3,165.3,165.11,165.11,20526.0,161.3311,161.3311,161.1456,161.1456,20526.0
2024-06-12 13:45:00,165.1,165.16,165.05,165.15,23077.0,161.1359,161.1944,161.0871,161.1847,23077.0
2024-06-12 13:50:00,165.15,165.18,165.05,165.17,22541.0,161.1847,161.214,161.0871,161.2042,22541.0
2024-06-12 13:55:00,165.17,165.19,164.91,164.91,31975.0,161.2042,161.2237,160.9504,160.9504,31975.0
2024-06-12 14:00:00,164.91,164.91,164.22,164.5,56710.0,160.9504,160.9504,160.277,160.5503,56710.0
2024-06-12 14:05:00,164.51,164.54,164.28,164.41,19908.0,160.56,160.5893,160.3356,160.4624,19908.0
2024-06-12 14:10:00,164.45,164.49,164.31,164.46,20468.0,160.5015,160.5405,160.3648,160.5112,20468.0
2024-06-12 14:15:00,164.45,164.55,164.41,164.54,21644.0,160.5015,160.5991,160.4624,160.5893,21644.0
2024-06-12 14:20:00,164.52,164.76,164.52,164.74,38128.0,160.5698,160.804,160.5698,160.7845,38128.0
2024-06-12 14:25:00,164.75,164.92,164.72,164.73,25352.0,160.7943,160.9602,160.765,160.7748,25352.0
2024-06-12 14:30:00,164.72,164.89,164.69,164.83,23445.0,160.765,160.9309,160.7357,160.8724,23445.0
2024-06-12 14:35:00,164.81,164.98,164.64,164.8,28049.0,160.8528,161.0188,160.6869,160.8431,28049.0
2024-06-12 14:40:00,164.78,164.79,164.65,164.66,20319.0,160.8236,160.8333,160.6967,160.7064,20319.0
2024-06-12 14:45:00,164.65,164.74,164.57,164.69,28966.0,160.6967,160.7845,160.6186,160.7357,28966.0
2024-06-12 14:50:00,164.69,164.87,164.69,164.82,24770.0,160.7357,160.9114,160.7357,160.8626,24770.0
2024-06-12 14:55:00,164.83,164.85,164.78,164.81,18948.0,160.8724,160.8919,160.8236,160.8528,18948.0
2024-06-12 15:00:00,164.83,165.06,164.81,165.01,24954.0,160.8724,161.0968,160.8528,161.048,24954.0
2024-06-12 15:05:00,165.03,165.03,164.93,164.97,29884.0,161.0676,161.0676,160.97,161.009,29884.0
2024-06-12 15:10:00,164.96,165.0,164.84,164.91,28165.0,160.9992,161.0383,160.8821,160.9504,28165.0
2024-06-12 15:15:00,164.9,165.08,164.86,165.06,25189.0,160.9407,161.1164,160.9016,161.0968,25189.0
2024-06-12 15:20:00,165.09,165.13,164.94,164.95,30454.0,161.1261,161.1652,160.9797,160.9895,30454.0
2024-06-12 15:25:00,164.96,164.97,164.73,164.75,37493.0,160.9992,161.009,160.7748,160.7943,37493.0
2024-06-12 15:30:00,164.74,164.88,164.61,164.75,95479.0,160.7845,160.9212,160.6576,160.7943,95479.0
2024-06-12 15:35:00,164.75,164.96,164.72,164.73,41172.0,160.7943,160.9992,160.765,160.7748,41172.0
2024-06-12 15:40:00,164.73,164.96,164.69,164.77,48788.0,160.7748,160.9992,160.7357,160.8138,48788.0
2024-06-12 15:45:00,164.78,164.99,164.75,164.94,47698.0,160.8236,161.0285,160.7943,160.9797,47698.0
2024-06-12 15:50:00,164.95,165.22,164.87,165.21,101182.0,160.9895,161.253,160.9114,161.2432,101182.0
2024-06-12 15:55:00,165.2,165.44,165.08,165.16,311266.0,161.2335,161.4677,161.1164,161.1944,311266.0
2024-06-13 09:30:00,164.47,165.36,164.47,165.03,209819.0,160.521,161.3896,160.521,161.0676,209819.0
2024-06-13 09:35:00,165.13,165.69,164.98,165.63,55217.0,161.1652,161.7117,161.0188,161.6532,55217.0
2024-06-13 09:40:00,165.6,165.73,165.5,165.55,30863.0,161.6239,161.7508,161.5263,161.5751,30863.0
2024-06-13 09:45:00,165.53,165.59,165.07,165.33,19437.0,161.5556,161.6141,161.1066,161.3604,19437.0
2024-06-13 09:50:00,165.33,165.73,165.33,165.6,23362.0,161.3604,161.7508,161.3604,161.6239,23362.0
2024-06-13 09:55:00,165.58,165.75,165.48,165.69,27925.0,161.6044,161.7703,161.5068,161.7117,27925.0
2024-06-13 10:00:00,165.68,165.78,165.47,165.68,24799.0,161.702,161.7996,161.497,161.702,24799.0
2024-06-13 10:05:00,165.66,165.66,165.35,165.5,18169.0,161.6824,161.6824,161.3799,161.5263,18169.0
2024-06-13 10:10:00,165.5,165.58,165.31,165.38,16621.0,161.5263,161.6044,161.3408,161.4092,16621.0
2024-06-13 10:15:00,165.42,165.56,165.17,165.5,16931.0,161.4482,161.5848,161.2042,161.5263,16931.0
2024-06-13 10:20:00,165.52,165.58,165.41,165.52,14209.0,161.5458,161.6044,161.4384,161.5458,14209.0
2024-06-13 10:25:00,165.53,165.6,165.42,165.55,26897.0,161.5556,161.6239,161.4482,161.5751,26897.0
2024-06-13 10:30:00,165.53,165.54,165.24,165.29,15190.0,161.5556,161.5653,161.2725,161.3213,15190.0
2024-06-13 10:35:00,165.29,165.32,165.2,165.23,13035.0,161.3213,161.3506,161.2335,161.2628,13035.0
2024-06-13 10:40:00,165.23,165.39,165.21,165.37,12174.0,161.2628,161.4189,161.2432,161.3994,12174.0
2024-06-13 10:45:00,165.36,165.39,165.19,165.21,21856.0,161.3896,161.4189,161.2237,161.2432,21856.0
2024-06-13 10:50:00,165.21,165.22,165.11,165.16,14966.0,161.2432,161.253,161.1456,161.1944,14966.0
2024-06-13 10:55:00,165.16,165.3,165.16,165.17,25018.0,161.1944,161.3311,161.1944,161.2042,25018.0
2024-06-13 11:00:00,165.19,165.22,165.08,165.19,15755.0,161.2237,161.253,161.1164,161.2237,15755.0
2024-06-13 11:05:00,165.18,165.42,165.12,165.35,17239.0,161.214,161.4482,161.1554,161.3799,17239.0
2024-06-13 11:10:00,165.34,165.36,165.19,165.25,16843.0,161.3701,161.3896,161.2237,161.2823,16843.0
2024-06-13 11:15:00,165.25,165.42,165.21,165.39,12458.0,161.2823,161.4482,161.2432,161.4189,12458.0
2024-06-13 11:20:00,165.4,165.44,165.33,165.37,12744.0,161.4287,161.4677,161.3604,161.3994,12744.0
2024-06-13 11:25:00,165.38,165.75,165.38,165.74,27730.0,161.4092,161.7703,161.4092,161.7605,27730.0
2024-06-13 11:30:00,165.75,165.83,165.68,165.72,25288.0,161.7703,161.8484,161.702,161.741,25288.0
2024-06-13 11:35:00,165.74,165.84,165.65,165.65,17522.0,161.7605,161.8581,161.6727,161.6727,17522.0
2024-06-13 11:40:00,165.65,165.72,165.63,165.67,11154.0,161.6727,161.741,161.6532,161.6922,11154.0
2024-06-13 11:45:00,165.69,165.69,165.55,165.68,9212.0,161.7117,161.7117,161.5751,161.702,9212.0
2024-06-13 11:50:00,165.68,165.75,165.64,165.67,13171.0,161.702,161.7703,161.6629,161.6922,13171.0
2024-06-13 11:55:00,165.67,165.69,165.59,165.61,9483.0,161.6922,161.7117,161.6141,161.6336,9483.0
2024-06-13 12:00:00,165.61,165.61,165.45,165.53,10384.0,161.6336,161.6336,161.4775,161.5556,10384.0
2024-06-13 12:05:00,165.53,165.58,165.5,165.53,10658.0,161.5556,161.6044,161.5263,161.5556,10658.0
2024-06-13 12:10:00,165.54,165.69,165.54,165.66,17477.0,161.5653,161.7117,161.5653,161.6824,17477.0
2024-06-13 12:15:00,165.63,165.75,165.57,165.73,18041.0,161.6532,161.7703,161.5946,161.7508,18041.0
2024-06-13 12:20:00,165.75,166.09,165.75,166.04,43529.0,161.7703,162.1021,161.7703,162.0533,43529.0
2024-06-13 12:25:00,166.06,166.11,165.99,166.0,24781.0,162.0728,162.1216,162.0045,162.0143,24781.0
2024-06-13 12:30:00,165.99,166.14,165.99,166.14,15582.0,162.0045,162.1509,162.0045,162.1509,15582.0
2024-06-13 12:35:00,166.13,166.27,166.12,166.26,15722.0,162.1411,162.2778,162.1314,162.268,15722.0
2024-06-13 12:40:00,166.26,166.26,166.15,166.19,12239.0,162.268,162.268,162.1607,162.1997,12239.0
2024-06-13 12:45:00,166.18,166.25,166.14,166.17,17922.0,162.1899,162.2583,162.1509,162.1802,17922.0
2024-06-13 12:50:00,166.17,166.21,166.09,166.18,15507.0,162.1802,162.2192,162.1021,162.1899,15507.0
2024-06-13 12:55:00,166.18,166.21,166.15,166.17,12514.0,162.1899,162.2192,162.1607,162.1802,12514.0
2024-06-13 13:00:00,166.16,166.3,166.16,166.3,14546.0,162.1704,162.3071,162.1704,162.3071,14546.0
2024-06-13 13:05:00,166.3,166.37,166.28,166.37,23454.0,162.3071,162.3754,162.2875,162.3754,23454.0
2024-06-13 13:10:00,166.38,166.5,166.31,166.44,34916.0,162.3851,162.5023,162.3168,162.4437,34916.0
2024-06-13 13:15:00,166.44,166.54,166.39,166.5,24185.0,162.4437,162.5413,162.3949,162.5023,24185.0
2024-06-13 13:20:00,166.52,166.62,166.51,166.61,22969.0,162.5218,162.6194,162.512,162.6096,22969.0
2024-06-13 13:25:00,166.61,166.71,166.59,166.7,18093.0,162.6096,162.7072,162.5901,162.6975,18093.0
2024-06-13 13:30:00,166.7,166.72,166.56,166.56,20373.0,162.6975,162.717,162.5608,162.5608,20373.0
2024-06-13 13:35:00,166.55,166.55,166.47,166.52,16816.0,162.5511,162.5511,162.473,162.5218,16816.0
2024-06-13 13:40:00,166.52,166.64,166.51,166.53,22278.0,162.5218,162.6389,162.512,162.5315,22278.0
2024-06-13 13:45:00,166.54,166.63,166.54,166.61,23326.0,162.5413,162.6291,162.5413,162.6096,23326.0
2024-06-13 13:50:00,166.61,166.75,166.61,166.75,22720.0,162.6096,162.7463,162.6096,162.7463,22720.0
2024-06-13 13:55:00,166.75,166.8,166.74,166.76,21221.0,162.7463,162.7951,162.7365,162.756,21221.0
2024-06-13 14:00:00,166.75,166.88,166.75,166.81,23964.0,162.7463,162.8731,162.7463,162.8048,23964.0
2024-06-13 14:05:00,166.81,166.9,166.76,166.88,38570.0,162.8048,162.8927,162.756,162.8731,38570.0
2024-06-13 14:10:00,166.88,167.0,166.86,166.89,33759.0,162.8731,162.9903,162.8536,162.8829,33759.0
2024-06-13 14:15:00,166.9,166.91,166.76,166.78,23847.0,162.8927,162.9024,162.756,162.7755,23847.0
2024-06-13 14:20:00,166.79,166.8,166.72,166.72,17934.0,162.7853,162.7951,162.717,162.717,17934.0
2024-06-13 14:25:00,166.72,166.74,166.55,166.56,25725.0,162.717,162.7365,162.5511,162.5608,25725.0
2024-06-13 14:30:00,166.56,166.58,166.5,166.53,21945.0,162.5608,162.5803,162.5023,162.5315,21945.0
2024-06-13 14:35:00,166.53,166.54,166.38,166.42,25459.0,162.5315,162.5413,162.3851,162.4242,25459.0
2024-06-13 14:40:00,166.42,166.5,166.42,166.49,17120.0,162.4242,162.5023,162.4242,162.4925,17120.0
2024-06-13 14:45:00,166.48,166.53,166.47,166.5,10384.0,162.4827,162.5315,162.473,162.5023,10384.0
2024-06-13 14:50:00,166.49,166.53,166.44,166.47,18893.0,162.4925,162.5315,162.4437,162.473,18893.0
2024-06-13 14:55:00,166.46,166.48,166.43,166.47,9973.0,162.4632,162.4827,162.4339,162.473,9973.0
2024-06-13 15:00:00,166.47,166.5,166.38,166.5,24163.0,162.473,162.5023,162.3851,162.5023,24163.0
2024-06-13 15:05:00,166.5,166.5,166.3,166.34,18377.0,162.5023,162.5023,162.3071,162.3461,18377.0
2024-06-13 15:10:00,166.33,166.38,166.28,166.29,14851.0,162.3363,162.3851,162.2875,162.2973,14851.0
2024-06-13 15:15:00,166.29,166.29,166.19,166.21,21260.0,162.2973,162.2973,162.1997,162.2192,21260.0
2024-06-13 15:20:00,166.21,166.27,166.14,166.27,22710.0,162.2192,162.2778,162.1509,162.2778,22710.0
2024-06-13 15:25:00,166.27,166.29,166.19,166.24,20573.0,162.2778,162.2973,162.1997,162.2485,20573.0
2024-06-13 15:30:00,166.23,166.27,166.16,166.25,24962.0,162.2387,162.2778,162.1704,162.2583,24962.0
2024-06-13 15:35:00,166.25,166.33,166.24,166.32,17992.0,162.2583,162.3363,162.2485,162.3266,17992.0
2024-06-13 15:40:00,166.32,166.39,166.26,166.28,34469.0,162.3266,162.3949,162.268,162.2875,34469.0
2024-06-13 15:45:00,166.28,166.41,166.27,166.36,41561.0,162.2875,162.4144,162.2778,162.3656,41561.0
2024-06-13 15:50:00,166.37,166.53,166.35,166.49,79006.0,162.3754,162.5315,162.3559,162.4925,79006.0
2024-06-13 15:55:00,166.51,166.52,166.28,166.34,227709.0,162.512,162.5218,162.2875,162.3461,227709.0
2024-06-14 09:30:00,165.99,166.55,165.67,166.1,86810.0,162.0045,162.5511,161.6922,162.1119,86810.0
2024-06-14 09:35:00,165.94,166.1,165.9,166.08,10367.0,161.9557,162.1119,161.9167,162.0923,10367.0
2024-06-14 09:40:00,166.12,166.45,166.12,166.24,27658.0,162.1314,162.4535,162.1314,162.2485,27658.0
2024-06-14 09:45:00,166.27,166.31,165.92,165.92,15309.0,162.2778,162.3168,161.9362,161.9362,15309.0
2024-06-14 09:50:00,165.92,165.96,165.69,165.87,17613.0,161.9362,161.9752,161.7117,161.8874,17613.0
2024-06-14 09:55:00,165.89,166.01,165.85,165.95,13483.0,161.9069,162.024,161.8679,161.9655,13483.0
2024-06-14 10:00:00,165.94,165.98,165.47,165.48,27721.0,161.9557,161.9948,161.497,161.5068,27721.0
2024-06-14 10:05:00,165.51,165.68,165.38,165.63,18935.0,161.536,161.702,161.4092,161.6532,18935.0
2024-06-14 10:10:00,165.62,165.63,165.39,165.44,16615.0,161.6434,161.6532,161.4189,161.4677,16615.0
2024-06-14 10:15:00,165.42,165.52,165.37,165.47,20797.0,161.4482,161.5458,161.3994,161.497,20797.0
2024-06-14 10:20:00,165.46,165.65,165.44,165.53,43770.0,161.4872,161.6727,161.4677,161.5556,43770.0
2024-06-14 10:25:00,165.5,165.52,165.37,165.45,12752.0,161.5263,161.5458,161.3994,161.4775,12752.0
2024-06-14 10:30:00,165.44,165.46,165.25,165.3,11776.0,161.4677,161.4872,161.2823,161.3311,11776.0
2024-06-14 10:35:00,165.31,165.54,165.31,165.53,15889.0,161.3408,161.5653,161.3408,161.5556,15889.0
2024-06-14 10:40:00,165.52,165.62,165.45,165.62,8622.0,161.5458,161.6434,161.4775,161.6434,8622.0
2024-06-14 10:45:00,165.62,165.64,165.46,165.47,23485.0,161.6434,161.6629,161.4872,161.497,23485.0
2024-06-14 10:50:00,165.48,165.71,165.46,165.7,25880.0,161.5068,161.7312,161.4872,161.7215,25880.0
2024-06-14 10:55:00,165.68,165.78,165.64,165.71,13756.0,161.702,161.7996,161.6629,161.7312,13756.0
2024-06-14 11:00:00,165.71,165.8,165.68,165.7,15766.0,161.7312,161.8191,161.702,161.7215,15766.0
2024-06-14 11:05:00,165.7,165.8,165.7,165.79,13653.0,161.7215,161.8191,161.7215,161.8093,13653.0
2024-06-14 11:10:00,165.78,165.91,165.74,165.91,13020.0,161.7996,161.9264,161.7605,161.9264,13020.0
2024-06-14 11:15:00,165.91,166.1,165.91,166.07,22352.0,161.9264,162.1119,161.9264,162.0826,22352.0
2024-06-14 11:20:00,166.08,166.51,166.05,166.31,78479.0,162.0923,162.512,162.0631,162.3168,78479.0
2024-06-14 11:25:00,166.33,166.46,166.3,166.33,16874.0,162.3363,162.4632,162.3071,162.3363,16874.0
2024-06-14 11:30:00,166.32,166.52,166.32,166.47,24741.0,162.3266,162.5218,162.3266,162.473,24741.0
2024-06-14 11:35:00,166.47,166.53,166.39,166.43,15030.0,162.473,162.5315,162.3949,162.4339,15030.0
2024-06-14 11:40:00,166.4,166.47,166.39,166.47,12924.0,162.4047,162.473,162.3949,162.473,12924.0
2024-06-14 11:45:00,166.45,166.58,166.44,166.51,14971.0,162.4535,162.5803,162.4437,162.512,14971.0
2024-06-14 11:50:00,166.51,166.59,166.43,166.46,19036.0,162.512,162.5901,162.4339,162.4632,19036.0
2024-06-14 11:55:00,166.47,166.62,166.47,166.62,7101.0,162.473,162.6194,162.473,162.6194,7101.0
2024-06-14 12:00:00,166.62,166.62,166.39,166.48,21430.0,162.6194,162.6194,162.3949,162.4827,21430.0
2024-06-14 12:05:00,166.48,166.49,166.4,166.44,9818.0,162.4827,162.4925,162.4047,162.4437,9818.0
2024-06-14 12:10:00,166.44,166.47,166.42,166.44,11237.0,162.4437,162.473,162.4242,162.4437,11237.0
2024-06-14 12:15:00,166.45,166.53,166.43,166.49,12239.0,162.4535,162.5315,162.4339,162.4925,12239.0
2024-06-14 12:20:00,166.5,166.62,166.5,166.56,13177.0,162.5023,162.6194,162.5023,162.5608,13177.0
2024-06-14 12:25:00,166.57,166.68,166.55,166.64,24712.0,162.5706,162.6779,162.5511,162.6389,24712.0
2024-06-14 12:30:00,166.65,166.72,166.61,166.69,15193.0,162.6487,162.717,162.6096,162.6877,15193.0
2024-06-14 12:35:00,166.69,166.74,166.66,166.69,11157.0,162.6877,162.7365,162.6584,162.6877,11157.0
2024-06-14 12:40:00,166.7,166.75,166.66,166.75,20379.0,162.6975,162.7463,162.6584,162.7463,20379.0
2024-06-14 12:45:00,166.75,166.79,166.68,166.72,17242.0,162.7463,162.7853,162.6779,162.717,17242.0
2024-06-14 12:50:00,166.72,166.76,166.68,166.7,10476.0,162.717,162.756,162.6779,162.6975,10476.0
2024-06-14 12:55:00,166.71,166.8,166.71,166.8,6123.0,162.7072,162.7951,162.7072,162.7951,6123.0
2024-06-14 13:00:00,166.8,166.93,166.8,166.8,20151.0,162.7951,162.9219,162.7951,162.7951,20151.0
2024-06-14 13:05:00,166.82,166.88,166.82,166.84,15070.0,162.8146,162.8731,162.8146,162.8341,15070.0
2024-06-14 13:10:00,166.84,166.89,166.77,166.85,13315.0,162.8341,162.8829,162.7658,162.8439,13315.0
2024-06-14 13:15:00,166.86,166.9,166.83,166.89,16958.0,162.8536,162.8927,162.8243,162.8829,16958.0
2024-06-14 13:20:00,166.91,166.91,166.74,166.8,9663.0,162.9024,162.9024,162.7365,162.7951,9663.0
2024-06-14 13:25:00,166.82,166.86,166.76,166.76,14856.0,162.8146,162.8536,162.756,162.756,14856.0
2024-06-14 13:30:00,166.76,166.81,166.72,166.74,13566.0,162.756,162.8048,162.717,162.7365,13566.0
2024-06-14 13:35:00,166.73,166.73,166.62,166.66,13649.0,162.7267,162.7267,162.6194,162.6584,13649.0
2024-06-14 13:40:00,166.66,166.67,166.6,166.6,10517.0,162.6584,162.6682,162.5999,162.5999,10517.0
2024-06-14 13:45:00,166.6,166.71,166.6,166.71,14153.0,162.5999,162.7072,162.5999,162.7072,14153.0
2024-06-14 13:50:00,166.7,166.73,166.64,166.69,13725.0,162.6975,162.7267,162.6389,162.6877,13725.0
2024-06-14 13:55:00,166.7,166.71,166.64,166.68,17915.0,162.6975,162.7072,162.6389,162.6779,17915.0
2024-06-14 14:00:00,166.68,166.69,166.62,166.66,15033.0,162.6779,162.6877,162.6194,162.6584,15033.0
2024-06-14 14:05:00,166.66,166.7,166.63,166.67,13364.0,162.6584,162.6975,162.6291,162.6682,13364.0
2024-06-14 14:10:00,166.67,166.68,166.61,166.66,13270.0,162.6682,162.6779,162.6096,162.6584,13270.0
2024-06-14 14:15:00,166.67,166.73,166.63,166.71,12943.0,162.6682,162.7267,162.6291,162.7072,12943.0
2024-06-14 14:20:00,166.71,166.8,166.67,166.78,17750.0,162.7072,162.7951,162.6682,162.7755,17750.0
2024-06-14 14:25:00,166.8,166.87,166.73,166.77,13814.0,162.7951,162.8634,162.7267,162.7658,13814.0
2024-06-14 14:30:00,166.78,166.79,166.72,166.78,16288.0,162.7755,162.7853,162.717,162.7755,16288.0
2024-06-14 14:35:00,166.78,166.79,166.74,166.75,15379.0,162.7755,162.7853,162.7365,162.7463,15379.0
2024-06-14 14:40:00,166.74,166.78,166.7,166.78,12755.0,162.7365,162.7755,162.6975,162.7755,12755.0
2024-06-14 14:45:00,166.79,166.86,166.72,166.78,20689.0,162.7853,162.8536,162.717,162.7755,20689.0
2024-06-14 14:50:00,166.77,166.86,166.77,166.83,13489.0,162.7658,162.8536,162.7658,162.8243,13489.0
2024-06-14 14:55:00,166.84,166.85,166.78,166.82,13646.0,162.8341,162.8439,162.7755,162.8146,13646.0
2024-06-14 15:00:00,166.81,166.86,166.76,166.84,19930.0,162.8048,162.8536,162.756,162.8341,19930.0
2024-06-14 15:05:00,166.84,166.84,166.76,166.78,17454.0,162.8341,162.8341,162.756,162.7755,17454.0
2024-06-14 15:10:00,166.78,166.82,166.72,166.73,14989.0,162.7755,162.8146,162.717,162.7267,14989.0
2024-06-14 15:15:00,166.74,166.81,166.74,166.77,15469.0,162.7365,162.8048,162.7365,162.7658,15469.0
2024-06-14 15:20:00,166.78,166.86,166.77,166.83,25854.0,162.7755,162.8536,162.7658,162.8243,25854.0
2024-06-14 15:25:00,166.82,166.85,166.76,166.8,20442.0,162.8146,162.8439,162.756,162.7951,20442.0
2024-06-14 15:30:00,166.8,166.8,166.67,166.67,25064.0,162.7951,162.7951,162.6682,162.6682,25064.0
2024-06-14 15:35:00,166.69,166.7,166.53,166.53,19648.0,162.6877,162.6975,162.5315,162.5315,19648.0
2024-06-14 15:40:00,166.52,166.61,166.44,166.45,21029.0,162.5218,162.6096,162.4437,162.4535,21029.0
2024-06-14 15:45:00,166.46,166.56,166.39,166.42,25209.0,162.4632,162.5608,162.3949,162.4242,25209.0
2024-06-14 15:50:00,166.41,166.51,166.34,166.51,48847.0,162.4144,162.512,162.3461,162.512,48847.0
2024-06-14 15:55:00,166.52,166.83,166.41,166.82,159482.0,162.5218,162.8243,162.4144,162.8146,159482.0
2024-06-17 09:30:00,165.85,166.46,165.4,166.35,134851.0,161.8679,162.4632,161.4287,162.3559,134851.0
2024-06-17 09:35:00,166.4,166.67,165.89,166.44,36798.0,162.4047,162.6682,161.9069,162.4437,36798.0
2024-06-17 09:40:00,166.4,166.67,166.22,166.52,34461.0,162.4047,162.6682,162.229,162.5218,34461.0
2024-06-17 09:45:00,166.58,167.13,166.49,167.05,40251.0,162.5803,163.1171,162.4925,163.0391,40251.0
2024-06-17 09:50:00,167.03,167.3,166.88,166.88,20989.0,163.0195,163.2831,162.8731,162.8731,20989.0
2024-06-17 09:55:00,166.9,167.13,166.86,166.96,15601.0,162.8927,163.1171,162.8536,162.9512,15601.0
2024-06-17 10:00:00,166.97,167.04,166.82,167.03,37937.0,162.961,163.0293,162.8146,163.0195,37937.0
2024-06-17 10:05:00,167.02,167.43,166.99,167.37,33731.0,163.0098,163.4099,162.9805,163.3514,33731.0
2024-06-17 10:10:00,167.34,167.44,167.1,167.4,27646.0,163.3221,163.4197,163.0879,163.3807,27646.0
2024-06-17 10:15:00,167.4,167.7,167.34,167.62,50323.0,163.3807,163.6735,163.3221,163.5954,50323.0
2024-06-17 10:20:00,167.65,167.8,167.52,167.79,19815.0,163.6247,163.7711,163.4978,163.7613,19815.0
2024-06-17 10:25:00,167.79,167.99,167.7,167.8,32627.0,163.7613,163.9565,163.6735,163.7711,32627.0
2024-06-17 10:30:00,167.79,167.85,167.69,167.82,20377.0,163.7613,163.8199,163.6637,163.7906,20377.0
2024-06-17 10:35:00,167.81,168.15,167.78,167.99,80759.0,163.7808,164.1126,163.7515,163.9565,80759.0
2024-06-17 10:40:00,168.05,168.23,167.99,168.15,31034.0,164.015,164.1907,163.9565,164.1126,31034.0
2024-06-17 10:45:00,168.12,168.17,168.03,168.13,26368.0,164.0834,164.1322,163.9955,164.0931,26368.0
2024-06-17 10:50:00,168.11,168.18,168.08,168.18,17166.0,164.0736,164.1419,164.0443,164.1419,17166.0
2024-06-17 10:55:00,168.16,168.29,168.12,168.27,30258.0,164.1224,164.2493,164.0834,164.2298,30258.0
2024-06-17 11:00:00,168.26,168.32,168.18,168.21,18436.0,164.22,164.2786,164.1419,164.1712,18436.0
2024-06-17 11:05:00,168.22,168.31,168.15,168.22,16962.0,164.181,164.2688,164.1126,164.181,16962.0
2024-06-17 11:10:00,168.22,168.38,168.22,168.36,32108.0,164.181,164.3371,164.181,164.3176,32108.0
2024-06-17 11:15:00,168.35,168.41,168.29,168.36,28942.0,164.3078,164.3664,164.2493,164.3176,28942.0
2024-06-17 11:20:00,168.37,168.53,168.3,168.49,39478.0,164.3274,164.4835,164.259,164.4445,39478.0
2024-06-17 11:25:00,168.5,168.53,168.27,168.29,25440.0,164.4542,164.4835,164.2298,164.2493,25440.0
2024-06-17 11:30:00,168.3,168.34,168.15,168.16,18808.0,164.259,164.2981,164.1126,164.1224,18808.0
2024-06-17 11:35:00,168.17,168.27,168.16,168.27,18449.0,164.1322,164.2298,164.1224,164.2298,18449.0
2024-06-17 11:40:00,168.26,168.35,168.26,168.34,14361.0,164.22,164.3078,164.22,164.2981,14361.0
2024-06-17 11:45:00,168.34,168.35,168.19,168.21,15627.0,164.2981,164.3078,164.1517,164.1712,15627.0
2024-06-17 11:50:00,168.21,168.29,168.21,168.29,17009.0,164.1712,164.2493,164.1712,164.2493,17009.0
2024-06-17 11:55:00,168.3,168.34,168.25,168.27,10998.0,164.259,164.2981,164.2102,164.2298,10998.0
2024-06-17 12:00:00,168.28,168.36,168.23,168.29,28554.0,164.2395,164.3176,164.1907,164.2493,28554.0
2024-06-17 12:05:00,168.29,168.44,168.29,168.43,21463.0,164.2493,164.3957,164.2493,164.3859,21463.0
2024-06-17 12:10:00,168.44,168.54,168.42,168.47,22632.0,164.3957,164.4933,164.3762,164.425,22632.0
2024-06-17 12:15:00,168.48,168.52,168.34,168.37,17685.0,164.4347,164.4738,164.2981,164.3274,17685.0
2024-06-17 12:20:00,168.38,168.54,168.36,168.53,22040.0,164.3371,164.4933,164.3176,164.4835,22040.0
2024-06-17 12:25:00,168.56,168.69,168.51,168.65,18732.0,164.5128,164.6397,164.464,164.6006,18732.0
2024-06-17 12:30:00,168.67,168.71,168.56,168.68,26244.0,164.6202,164.6592,164.5128,164.6299,26244.0
2024-06-17 12:35:00,168.67,168.71,168.52,168.52,21290.0,164.6202,164.6592,164.4738,164.4738,21290.0
2024-06-17 12:40:00,168.51,168.51,168.43,168.43,8659.0,164.464,164.464,164.3859,164.3859,8659.0
2024-06-17 12:45:00,168.45,168.55,168.45,168.55,10612.0,164.4054,164.503,164.4054,164.503,10612.0
2024-06-17 12:50:00,168.54,168.57,168.52,168.53,12045.0,164.4933,164.5226,164.4738,164.4835,12045.0
2024-06-17 12:55:00,168.52,168.52,168.43,168.49,18517.0,164.4738,164.4738,164.3859,164.4445,18517.0
2024-06-17 13:00:00,168.48,168.48,168.39,168.45,14929.0,164.4347,164.4347,164.3469,164.4054,14929.0
2024-06-17 13:05:00,168.44,168.46,168.42,168.46,12664.0,164.3957,164.4152,164.3762,164.4152,12664.0
2024-06-17 13:10:00,168.46,168.46,168.38,168.42,13159.0,164.4152,164.4152,164.3371,164.3762,13159.0
2024-06-17 13:15:00,168.41,168.49,168.4,168.48,12482.0,164.3664,164.4445,164.3566,164.4347,12482.0
2024-06-17 13:20:00,168.49,168.54,168.33,168.4,42789.0,164.4445,164.4933,164.2883,164.3566,42789.0
2024-06-17 13:25:00,168.42,168.48,168.36,168.47,23114.0,164.3762,164.4347,164.3176,164.425,23114.0
2024-06-17 13:30:00,168.47,168.58,168.39,168.47,28159.0,164.425,164.5323,164.3469,164.425,28159.0
2024-06-17 13:35:00,168.47,168.54,168.47,168.54,21786.0,164.425,164.4933,164.425,164.4933,21786.0
2024-06-17 13:40:00,168.51,168.54,168.47,168.48,19039.0,164.464,164.4933,164.425,164.4347,19039.0
2024-06-17 13:45:00,168.49,168.52,168.4,168.41,29147.0,164.4445,164.4738,164.3566,164.3664,29147.0
2024-06-17 13:50:00,168.42,168.51,168.4,168.42,17498.0,164.3762,164.464,164.3566,164.3762,17498.0
2024-06-17 13:55:00,168.41,168.44,168.33,168.38,11788.0,164.3664,164.3957,164.2883,164.3371,11788.0
2024-06-17 14:00:00,168.39,168.53,168.37,168.52,17083.0,164.3469,164.4835,164.3274,164.4738,17083.0
2024-06-17 14:05:00,168.52,168.63,168.51,168.59,14801.0,164.4738,164.5811,164.464,164.5421,14801.0
2024-06-17 14:10:00,168.6,168.65,168.47,168.48,60760.0,164.5518,164.6006,164.425,164.4347,60760.0
2024-06-17 14:15:00,168.49,168.54,168.41,168.46,22136.0,164.4445,164.4933,164.3664,164.4152,22136.0
2024-06-17 14:20:00,168.46,168.48,168.4,168.45,39308.0,164.4152,164.4347,164.3566,164.4054,39308.0
2024-06-17 14:25:00,168.45,168.51,168.38,168.39,38612.0,164.4054,164.464,164.3371,164.3469,38612.0
2024-06-17 14:30:00,168.38,168.43,168.31,168.34,16710.0,164.3371,164.3859,164.2688,164.2981,16710.0
2024-06-17 14:35:00,168.35,168.41,168.35,168.4,17569.0,164.3078,164.3664,164.3078,164.3566,17569.0
2024-06-17 14:40:00,168.4,168.4,168.23,168.23,29753.0,164.3566,164.3566,164.1907,164.1907,29753.0
2024-06-17 14:45:00,168.22,168.26,168.05,168.07,63088.0,164.181,164.22,164.015,164.0346,63088.0
2024-06-17 14:50:00,168.06,168.1,168.01,168.03,22769.0,164.0248,164.0638,163.976,163.9955,22769.0
2024-06-17 14:55:00,168.04,168.09,168.0,168.09,47236.0,164.0053,164.0541,163.9662,164.0541,47236.0
2024-06-17 15:00:00,168.09,168.12,168.05,168.09,35418.0,164.0541,164.0834,164.015,164.0541,35418.0
2024-06-17 15:05:00,168.09,168.11,167.98,168.03,38336.0,164.0541,164.0736,163.9467,163.9955,38336.0
2024-06-17 15:10:00,168.03,168.06,168.01,168.02,67683.0,163.9955,164.0248,163.976,163.9858,67683.0
2024-06-17 15:15:00,168.02,168.13,167.99,168.05,74903.0,163.9858,164.0931,163.9565,164.015,74903.0
2024-06-17 15:20:00,168.05,168.06,167.98,167.98,65366.0,164.015,164.0248,163.9467,163.9467,65366.0
2024-06-17 15:25:00,167.97,168.1,167.96,168.06,35190.0,163.937,164.0638,163.9272,164.0248,35190.0
2024-06-17 15:30:00,168.08,168.08,167.96,167.98,69865.0,164.0443,164.0443,163.9272,163.9467,69865.0
2024-06-17 15:35:00,167.96,167.98,167.84,167.87,34978.0,163.9272,163.9467,163.8101,163.8394,34978.0
2024-06-17 15:40:00,167.88,168.07,167.84,167.84,47790.0,163.8491,164.0346,163.8101,163.8101,47790.0
2024-06-17 15:45:00,167.84,167.84,167.66,167.69,77691.0,163.8101,163.8101,163.6344,163.6637,77691.0
2024-06-17 15:50:00,167.68,167.77,167.55,167.76,193825.0,163.6539,163.7418,163.5271,163.732,193825.0
2024-06-17 15:55:00,167.77,167.77,167.44,167.53,451094.0,163.7418,163.7418,163.4197,163.5075,451094.0
2024-06-18 09:30:00,167.03,167.87,166.94,167.41,204374.0,163.0195,163.8394,162.9317,163.3904,204374.0
2024-06-18 09:35:00,167.41,167.69,167.0,167.69,45026.0,163.3904,163.6637,162.9903,163.6637,45026.0
2024-06-18 09:40:00,167.72,167.77,167.54,167.67,41569.0,163.693,163.7418,163.5173,163.6442,41569.0
2024-06-18 09:45:00,167.69,167.75,167.55,167.7,37465.0,163.6637,163.7223,163.5271,163.6735,37465.0
2024-06-18 09:50:00,167.74,167.82,167.52,167.71,26282.0,163.7125,163.7906,163.4978,163.6832,26282.0
2024-06-18 09:55:00,167.72,167.85,167.47,167.58,49843.0,163.693,163.8199,163.449,163.5563,49843.0
2024-06-18 10:00:00,167.59,167.8,167.5,167.58,43784.0,163.5661,163.7711,163.4783,163.5563,43784.0
2024-06-18 10:05:00,167.57,167.78,167.52,167.6,24885.0,163.5466,163.7515,163.4978,163.5759,24885.0
2024-06-18 10:10:00,167.57,167.62,167.28,167.28,21119.0,163.5466,163.5954,163.2635,163.2635,21119.0
2024-06-18 10:15:00,167.27,167.38,167.23,167.33,33084.0,163.2538,163.3611,163.2147,163.3123,33084.0
2024-06-18 10:20:00,167.34,167.43,167.12,167.12,32134.0,163.3221,163.4099,163.1074,163.1074,32134.0
2024-06-18 10:25:00,167.15,167.19,167.04,167.16,25089.0,163.1367,163.1757,163.0293,163.1464,25089.0
2024-06-18 10:30:00,167.17,167.24,167.11,167.24,22618.0,163.1562,163.2245,163.0976,163.2245,22618.0
2024-06-18 10:35:00,167.24,167.4,167.11,167.33,30888.0,163.2245,163.3807,163.0976,163.3123,30888.0
2024-06-18 10:40:00,167.29,167.53,167.29,167.52,22939.0,163.2733,163.5075,163.2733,163.4978,22939.0
2024-06-18 10:45:00,167.5,167.59,167.37,167.39,17842.0,163.4783,163.5661,163.3514,163.3709,17842.0
2024-06-18 10:50:00,167.39,167.41,167.29,167.34,19893.0,163.3709,163.3904,163.2733,163.3221,19893.0
2024-06-18 10:55:00,167.35,167.54,167.33,167.54,22055.0,163.3319,163.5173,163.3123,163.5173,22055.0
2024-06-18 11:00:00,167.53,167.62,167.45,167.6,23812.0,163.5075,163.5954,163.4295,163.5759,23812.0
2024-06-18 11:05:00,167.61,167.92,167.61,167.91,19590.0,163.5856,163.8882,163.5856,163.8784,19590.0
2024-06-18 11:10:00,167.92,168.27,167.88,168.22,82194.0,163.8882,164.2298,163.8491,164.181,82194.0
2024-06-18 11:15:00,168.25,168.26,167.99,168.03,34284.0,164.2102,164.22,163.9565,163.9955,34284.0
2024-06-18 11:20:00,168.01,168.08,168.0,168.05,25036.0,163.976,164.0443,163.9662,164.015,25036.0
2024-06-18 11:25:00,168.05,168.17,167.97,168.13,19339.0,164.015,164.1322,163.937,164.0931,19339.0
2024-06-18 11:30:00,168.11,168.15,168.06,168.15,14841.0,164.0736,164.1126,164.0248,164.1126,14841.0
2024-06-18 11:35:00,168.14,168.17,168.08,168.09,12638.0,164.1029,164.1322,164.0443,164.0541,12638.0
2024-06-18 11:40:00,168.09,168.19,168.06,168.14,14873.0,164.0541,164.1517,164.0248,164.1029,14873.0
2024-06-18 11:45:00,168.13,168.19,168.09,168.16,13724.0,164.0931,164.1517,164.0541,164.1224,13724.0
2024-06-18 11:50:00,168.16,168.19,168.07,168.12,15911.0,164.1224,164.1517,164.0346,164.0834,15911.0
2024-06-18 11:55:00,168.1,168.16,168.07,168.16,11910.0,164.0638,164.1224,164.0346,164.1224,11910.0
2024-06-18 12:00:00,168.18,168.19,168.1,168.13,15356.0,164.1419,164.1517,164.0638,164.0931,15356.0
2024-06-18 12:05:00,168.14,168.29,168.12,168.29,13094.0,164.1029,164.2493,164.0834,164.2493,13094.0
2024-06-18 12:10:00,168.3,168.39,168.3,168.36,17982.0,164.259,164.3469,164.259,164.3176,17982.0
2024-06-18 12:15:00,168.37,168.37,168.18,168.22,16551.0,164.3274,164.3274,164.1419,164.181,16551.0
2024-06-18 12:20:00,168.22,168.28,168.18,168.28,13125.0,164.181,164.2395,164.1419,164.2395,13125.0
2024-06-18 12:25:00,168.28,168.31,168.16,168.17,21674.0,164.2395,164.2688,164.1224,164.1322,21674.0
2024-06-18 12:30:00,168.17,168.24,168.15,168.15,18816.0,164.1322,164.2005,164.1126,164.1126,18816.0
2024-06-18 12:35:00,168.16,168.19,168.12,168.13,14421.0,164.1224,164.1517,164.0834,164.0931,14421.0
2024-06-18 12:40:00,168.12,168.28,168.11,168.25,13130.0,164.0834,164.2395,164.0736,164.2102,13130.0
2024-06-18 12:45:00,168.25,168.29,168.14,168.28,11108.0,164.2102,164.2493,164.1029,164.2395,11108.0
2024-06-18 12:50:00,168.27,168.3,168.15,168.15,25713.0,164.2298,164.259,164.1126,164.1126,25713.0
2024-06-18 12:55:00,168.15,168.17,168.04,168.04,25504.0,164.1126,164.1322,164.0053,164.0053,25504.0
2024-06-18 13:00:00,168.04,168.04,167.89,167.93,29434.0,164.0053,164.0053,163.8589,163.8979,29434.0
2024-06-18 13:05:00,167.98,168.0,167.85,167.89,17743.0,163.9467,163.9662,163.8199,163.8589,17743.0
2024-06-18 13:10:00,167.89,168.05,167.88,168.02,24063.0,163.8589,164.015,163.8491,163.9858,24063.0
2024-06-18 13:15:00,168.02,168.15,167.99,168.15,12294.0,163.9858,164.1126,163.9565,164.1126,12294.0
2024-06-18 13:20:00,168.2,168.32,168.14,168.31,23561.0,164.1614,164.2786,164.1029,164.2688,23561.0
2024-06-18 13:25:00,168.31,168.35,168.2,168.24,23027.0,164.2688,164.3078,164.1614,164.2005,23027.0
2024-06-18 13:30:00,168.24,168.41,168.23,168.34,14522.0,164.2005,164.3664,164.1907,164.2981,14522.0
2024-06-18 13:35:00,168.34,168.42,168.29,168.31,17195.0,164.2981,164.3762,164.2493,164.2688,17195.0
2024-06-18 13:40:00,168.32,168.38,168.29,168.31,27640.0,164.2786,164.3371,164.2493,164.2688,27640.0
2024-06-18 13:45:00,168.29,168.44,168.27,168.43,26165.0,164.2493,164.3957,164.2298,164.3859,26165.0
2024-06-18 13:50:00,168.42,168.47,168.37,168.37,17764.0,164.3762,164.425,164.3274,164.3274,17764.0
2024-06-18 13:55:00,168.37,168.43,168.36,168.39,12759.0,164.3274,164.3859,164.3176,164.3469,12759.0
2024-06-18 14:00:00,168.38,168.43,168.29,168.43,22000.0,164.3371,164.3859,164.2493,164.3859,22000.0
2024-06-18 14:05:00,168.42,168.44,168.36,168.36,26506.0,164.3762,164.3957,164.3176,164.3176,26506.0
2024-06-18 14:10:00,168.38,168.48,168.35,168.35,17368.0,164.3371,164.4347,164.3078,164.3078,17368.0
2024-06-18 14:15:00,168.35,168.35,168.26,168.28,12593.0,164.3078,164.3078,164.22,164.2395,12593.0
2024-06-18 14:20:00,168.27,168.31,168.23,168.3,15316.0,164.2298,164.2688,164.1907,164.259,15316.0
2024-06-18 14:25:00,168.3,168.35,168.27,168.29,14741.0,164.259,164.3078,164.2298,164.2493,14741.0
2024-06-18 14:30:00,168.29,168.37,168.29,168.3,20016.0,164.2493,164.3274,164.2493,164.259,20016.0
2024-06-18 14:35:00,168.29,168.3,168.23,168.26,16391.0,164.2493,164.259,164.1907,164.22,16391.0
2024-06-18 14:40:00,168.25,168.35,168.24,168.35,21179.0,164.2102,164.3078,164.2005,164.3078,21179.0
2024-06-18 14:45:00,168.35,168.36,168.28,168.32,13555.0,164.3078,164.3176,164.2395,164.2786,13555.0
2024-06-18 14:50:00,168.32,168.36,168.27,168.31,34776.0,164.2786,164.3176,164.2298,164.2688,34776.0
2024-06-18 14:55:00,168.31,168.33,168.26,168.28,16600.0,164.2688,164.2883,164.22,164.2395,16600.0
2024-06-18 15:00:00,168.27,168.31,168.13,168.16,18608.0,164.2298,164.2688,164.0931,164.1224,18608.0
2024-06-18 15:05:00,168.16,168.22,168.1,168.16,21794.0,164.1224,164.181,164.0638,164.1224,21794.0
2024-06-18 15:10:00,168.18,168.21,168.12,168.2,19985.0,164.1419,164.1712,164.0834,164.1614,19985.0
2024-06-18 15:15:00,168.19,168.21,168.16,168.19,15160.0,164.1517,164.1712,164.1224,164.1517,15160.0
2024-06-18 15:20:00,168.2,168.24,168.14,168.24,32879.0,164.1614,164.2005,164.1029,164.2005,32879.0
2024-06-18 15:25:00,168.23,168.33,168.18,168.24,26168.0,164.1907,164.2883,164.1419,164.2005,26168.0
2024-06-18 15:30:00,168.24,168.32,168.2,168.27,33322.0,164.2005,164.2786,164.1614,164.2298,33322.0
2024-06-18 15:35:00,168.28,168.32,168.22,168.22,41395.0,164.2395,164.2786,164.181,164.181,41395.0
2024-06-18 15:40:00,168.21,168.34,168.21,168.32,33387.0,164.1712,164.2981,164.1712,164.2786,33387.0
2024-06-18 15:45:00,168.32,168.39,168.25,168.27,33414.0,164.2786,164.3469,164.2102,164.2298,33414.0
2024-06-18 15:50:00,168.27,168.58,168.27,168.57,109346.0,164.2298,164.5323,164.2298,164.5226,109346.0
2024-06-18 15:55:00,168.57,168.65,168.51,168.64,217587.0,164.5226,164.6006,164.464,164.5909,217587.0
2024-06-20 09:30:00,168.37,168.68,168.08,168.25,223197.0,164.3274,164.6299,164.0443,164.2102,223197.0
2024-06-20 09:35:00,168.22,168.4,167.72,167.8,53698.0,164.181,164.3566,163.693,163.7711,53698.0
2024-06-20 09:40:00,167.78,167.86,167.51,167.72,64409.0,163.7515,163.8296,163.488,163.693,64409.0
2024-06-20 09:45:00,167.74,167.98,167.39,167.98,65678.0,163.7125,163.9467,163.3709,163.9467,65678.0
2024-06-20 09:50:00,167.99,168.35,167.91,168.15,33063.0,163.9565,164.3078,163.8784,164.1126,33063.0
2024-06-20 09:55:00,168.15,168.32,167.94,167.95,31869.0,164.1126,164.2786,163.9077,163.9175,31869.0
2024-06-20 10:00:00,167.97,168.34,167.82,168.19,49693.0,163.937,164.2981,163.7906,164.1517,49693.0
2024-06-20 10:05:00,168.23,168.42,168.15,168.15,34360.0,164.1907,164.3762,164.1126,164.1126,34360.0
2024-06-20 10:10:00,168.14,168.51,168.13,168.49,64981.0,164.1029,164.464,164.0931,164.4445,64981.0
2024-06-20 10:15:00,168.52,168.78,168.34,168.69,49992.0,164.4738,164.7275,164.2981,164.6397,49992.0
2024-06-20 10:20:00,168.7,168.74,168.39,168.4,26553.0,164.6494,164.6885,164.3469,164.3566,26553.0
2024-06-20 10:25:00,168.42,168.54,168.3,168.49,24118.0,164.3762,164.4933,164.259,164.4445,24118.0
2024-06-20 10:30:00,168.47,168.54,168.23,168.24,25726.0,164.425,164.4933,164.1907,164.2005,25726.0
2024-06-20 10:35:00,168.28,168.29,167.91,168.03,38822.0,164.2395,164.2493,163.8784,163.9955,38822.0
2024-06-20 10:40:00,168.03,168.04,167.72,167.79,21885.0,163.9955,164.0053,163.693,163.7613,21885.0
2024-06-20 10:45:00,167.76,167.92,167.7,167.76,36687.0,163.732,163.8882,163.6735,163.732,36687.0
2024-06-20 10:50:00,167.81,167.87,167.55,167.57,34146.0,163.7808,163.8394,163.5271,163.5466,34146.0
2024-06-20 10:55:00,167.57,167.73,167.53,167.55,29234.0,163.5466,163.7027,163.5075,163.5271,29234.0
2024-06-20 11:00:00,167.56,167.67,167.48,167.49,37521.0,163.5368,163.6442,163.4587,163.4685,37521.0
2024-06-20 11:05:00,167.49,167.49,167.24,167.32,24693.0,163.4685,163.4685,163.2245,163.3026,24693.0
2024-06-20 11:10:00,167.33,167.51,167.27,167.38,58940.0,163.3123,163.488,163.2538,163.3611,58940.0
2024-06-20 11:15:00,167.41,167.46,167.31,167.35,41792.0,163.3904,163.4392,163.2928,163.3319,41792.0
2024-06-20 11:20:00,167.37,167.41,167.23,167.34,27598.0,163.3514,163.3904,163.2147,163.3221,27598.0
2024-06-20 11:25:00,167.34,167.36,167.26,167.29,27953.0,163.3221,163.3416,163.244,163.2733,27953.0
2024-06-20 11:30:00,167.27,167.31,167.09,167.18,51032.0,163.2538,163.2928,163.0781,163.1659,51032.0
2024-06-20 11:35:00,167.18,167.19,166.88,166.89,36314.0,163.1659,163.1757,162.8731,162.8829,36314.0
2024-06-20 11:40:00,166.87,167.13,166.87,167.08,26925.0,162.8634,163.1171,162.8634,163.0683,26925.0
2024-06-20 11:45:00,167.08,167.2,167.01,167.2,23610.0,163.0683,163.1855,163.0,163.1855,23610.0
2024-06-20 11:50:00,167.21,167.26,167.15,167.21,28144.0,163.1952,163.244,163.1367,163.1952,28144.0
2024-06-20 11:55:00,167.2,167.35,167.13,167.31,36632.0,163.1855,163.3319,163.1171,163.2928,36632.0
2024-06-20 12:00:00,167.32,167.44,167.27,167.44,23118.0,163.3026,163.4197,163.2538,163.4197,23118.0
2024-06-20 12:05:00,167.44,167.51,167.4,167.49,17320.0,163.4197,163.488,163.3807,163.4685,17320.0
2024-06-20 12:10:00,167.51,167.65,167.49,167.64,20229.0,163.488,163.6247,163.4685,163.6149,20229.0
2024-06-20 12:15:00,167.64,167.66,167.47,167.6,105273.0,163.6149,163.6344,163.449,163.5759,105273.0
2024-06-20 12:20:00,167.63,167.77,167.55,167.6,74198.0,163.6051,163.7418,163.5271,163.5759,74198.0
2024-06-20 12:25:00,167.6,167.79,167.51,167.75,19496.0,163.5759,163.7613,163.488,163.7223,19496.0
2024-06-20 12:30:00,167.76,167.81,167.51,167.58,110269.0,163.732,163.7808,163.488,163.5563,110269.0
2024-06-20 12:35:00,167.54,167.61,167.4,167.4,80485.0,163.5173,163.5856,163.3807,163.3807,80485.0
2024-06-20 12:40:00,167.4,167.45,167.24,167.41,30978.0,163.3807,163.4295,163.2245,163.3904,30978.0
2024-06-20 12:45:00,167.45,167.63,167.44,167.5,32379.0,163.4295,163.6051,163.4197,163.4783,32379.0
2024-06-20 12:50:00,167.51,167.58,167.37,167.37,53962.0,163.488,163.5563,163.3514,163.3514,53962.0
2024-06-20 12:55:00,167.39,167.59,167.29,167.42,29252.0,163.3709,163.5661,163.2733,163.4002,29252.0
2024-06-20 13:00:00,167.38,167.69,167.38,167.63,18497.0,163.3611,163.6637,163.3611,163.6051,18497.0
2024-06-20 13:05:00,167.63,167.81,167.54,167.57,30151.0,163.6051,163.7808,163.5173,163.5466,30151.0
2024-06-20 13:10:00,167.58,167.62,167.48,167.51,50975.0,163.5563,163.5954,163.4587,163.488,50975.0
2024-06-20 13:15:00,167.52,167.53,167.4,167.4,23572.0,163.4978,163.5075,163.3807,163.3807,23572.0
2024-06-20 13:20:00,167.37,167.37,167.21,167.22,16671.0,163.3514,163.3514,163.1952,163.205,16671.0
2024-06-20 13:25:00,167.24,167.29,167.12,167.29,19328.0,163.2245,163.2733,163.1074,163.2733,19328.0
2024-06-20 13:30:00,167.31,167.31,167.16,167.24,51739.0,163.2928,163.2928,163.1464,163.2245,51739.0
2024-06-20 13:35:00,167.24,167.4,167.19,167.26,53998.0,163.2245,163.3807,163.1757,163.244,53998.0
2024-06-20 13:40:00,167.23,167.45,167.23,167.44,73403.0,163.2147,163.4295,163.2147,163.4197,73403.0
2024-06-20 13:45:00,167.44,167.47,167.34,167.35,74378.0,163.4197,163.449,163.3221,163.3319,74378.0
2024-06-20 13:50:00,167.34,167.55,167.3,167.52,32914.0,163.3221,163.5271,163.2831,163.4978,32914.0
2024-06-20 13:55:00,167.53,167.62,167.51,167.61,18108.0,163.5075,163.5954,163.488,163.5856,18108.0
2024-06-20 14:00:00,167.63,167.75,167.59,167.67,56594.0,163.6051,163.7223,163.5661,163.6442,56594.0
2024-06-20 14:05:00,167.68,167.71,167.5,167.55,42747.0,163.6539,163.6832,163.4783,163.5271,42747.0
2024-06-20 14:10:00,167.55,167.81,167.55,167.72,26059.0,163.5271,163.7808,163.5271,163.693,26059.0
2024-06-20 14:15:00,167.75,167.85,167.68,167.73,42027.0,163.7223,163.8199,163.6539,163.7027,42027.0
2024-06-20 14:20:00,167.72,167.81,167.65,167.72,44439.0,163.693,163.7808,163.6247,163.693,44439.0
2024-06-20 14:25:00,167.71,167.79,167.69,167.74,75006.0,163.6832,163.7613,163.6637,163.7125,75006.0
2024-06-20 14:30:00,167.75,167.82,167.59,167.6,51182.0,163.7223,163.7906,163.5661,163.5759,51182.0
2024-06-20 14:35:00,167.6,167.69,167.57,167.63,29228.0,163.5759,163.6637,163.5466,163.6051,29228.0
2024-06-20 14:40:00,167.62,167.67,167.54,167.55,67717.0,163.5954,163.6442,163.5173,163.5271,67717.0
2024-06-20 14:45:00,167.57,167.69,167.52,167.6,63537.0,163.5466,163.6637,163.4978,163.5759,63537.0
2024-06-20 14:50:00,167.59,167.65,167.49,167.6,45340.0,163.5661,163.6247,163.4685,163.5759,45340.0
2024-06-20 14:55:00,167.62,167.64,167.52,167.55,61178.0,163.5954,163.6149,163.4978,163.5271,61178.0
2024-06-20 15:00:00,167.55,167.6,167.18,167.28,38791.0,163.5271,163.5759,163.1659,163.2635,38791.0
2024-06-20 15:05:00,167.26,167.26,167.05,167.1,69757.0,163.244,163.244,163.0391,163.0879,69757.0
2024-06-20 15:10:00,167.1,167.16,167.05,167.11,67479.0,163.0879,163.1464,163.0391,163.0976,67479.0
2024-06-20 15:15:00,167.1,167.15,166.99,167.06,63907.0,163.0879,163.1367,162.9805,163.0488,63907.0
2024-06-20 15:20:00,167.07,167.14,167.03,167.06,82072.0,163.0586,163.1269,163.0195,163.0488,82072.0
2024-06-20 15:25:00,167.07,167.14,166.98,167.11,44676.0,163.0586,163.1269,162.9707,163.0976,44676.0
2024-06-20 15:30:00,167.11,167.12,166.98,167.07,50473.0,163.0976,163.1074,162.9707,163.0586,50473.0
2024-06-20 15:35:00,167.08,167.16,166.96,167.15,55970.0,163.0683,163.1464,162.9512,163.1367,55970.0
2024-06-20 15:40:00,167.16,167.27,167.0,167.0,53037.0,163.1464,163.2538,162.9903,162.9903,53037.0
2024-06-20 15:45:00,167.0,167.09,166.86,166.93,97072.0,162.9903,163.0781,162.8536,162.9219,97072.0
2024-06-20 15:50:00,166.94,167.52,166.94,167.52,321364.0,162.9317,163.4978,162.9317,163.4978,321364.0
2024-06-20 15:55:00,167.55,167.75,167.4,167.74,392729.0,163.5271,163.7223,163.3807,163.7125,392729.0
2024-06-21 09:30:00,167.48,167.81,167.3,167.54,2501226.0,163.4587,163.7808,163.2831,163.5173,2501226.0
2024-06-21 09:35:00,167.46,168.18,167.33,168.05,70809.0,163.4392,164.1419,163.3123,164.015,70809.0
2024-06-21 09:40:00,168.03,168.35,167.9,168.21,118787.0,163.9955,164.3078,163.8687,164.1712,118787.0
2024-06-21 09:45:00,168.2,168.54,168.08,168.54,79589.0,164.1614,164.4933,164.0443,164.4933,79589.0
2024-06-21 09:50:00,168.56,168.88,168.56,168.73,42573.0,164.5128,164.8251,164.5128,164.6787,42573.0
2024-06-21 09:55:00,168.72,168.88,168.59,168.71,26246.0,164.669,164.8251,164.5421,164.6592,26246.0
2024-06-21 10:00:00,168.7,168.73,168.43,168.43,66694.0,164.6494,164.6787,164.3859,164.3859,66694.0
2024-06-21 10:05:00,168.43,168.48,168.32,168.41,56121.0,164.3859,164.4347,164.2786,164.3664,56121.0
2024-06-21 10:10:00,168.42,168.52,168.17,168.31,54447.0,164.3762,164.4738,164.1322,164.2688,54447.0
2024-06-21 10:15:00,168.29,168.41,168.21,168.34,37206.0,164.2493,164.3664,164.1712,164.2981,37206.0
2024-06-21 10:20:00,168.33,168.51,168.23,168.48,18345.0,164.2883,164.464,164.1907,164.4347,18345.0
2024-06-21 10:25:00,168.47,168.53,168.44,168.49,22959.0,164.425,164.4835,164.3957,164.4445,22959.0
2024-06-21 10:30:00,168.49,168.51,168.28,168.28,24188.0,164.4445,164.464,164.2395,164.2395,24188.0
2024-06-21 10:35:00,168.28,168.3,167.95,167.96,36628.0,164.2395,164.259,163.9175,163.9272,36628.0
2024-06-21 10:40:00,167.96,168.05,167.74,167.74,38656.0,163.9272,164.015,163.7125,163.7125,38656.0
2024-06-21 10:45:00,167.77,167.82,167.59,167.63,21374.0,163.7418,163.7906,163.5661,163.6051,21374.0
2024-06-21 10:50:00,167.64,167.77,167.53,167.58,51653.0,163.6149,163.7418,163.5075,163.5563,51653.0
2024-06-21 10:55:00,167.56,167.67,167.4,167.42,64705.0,163.5368,163.6442,163.3807,163.4002,64705.0
2024-06-21 11:00:00,167.42,167.59,167.36,167.45,36658.0,163.4002,163.5661,163.3416,163.4295,36658.0
2024-06-21 11:05:00,167.44,167.52,167.37,167.51,21871.0,163.4197,163.4978,163.3514,163.488,21871.0
2024-06-21 11:10:00,167.52,167.73,167.48,167.72,21831.0,163.4978,163.7027,163.4587,163.693,21831.0
2024-06-21 11:15:00,167.7,167.7,167.57,167.59,21349.0,163.6735,163.6735,163.5466,163.5661,21349.0
2024-06-21 11:20:00,167.58,167.59,167.2,167.24,84016.0,163.5563,163.5661,163.1855,163.2245,84016.0
2024-06-21 11:25:00,167.25,167.45,167.24,167.27,24924.0,163.2343,163.4295,163.2245,163.2538,24924.0
2024-06-21 11:30:00,167.25,167.56,167.21,167.51,21643.0,163.2343,163.5368,163.1952,163.488,21643.0
2024-06-21 11:35:00,167.53,167.56,167.45,167.55,11689.0,163.5075,163.5368,163.4295,163.5271,11689.0
2024-06-21 11:40:00,167.54,167.62,167.3,167.3,17528.0,163.5173,163.5954,163.2831,163.2831,17528.0
2024-06-21 11:45:00,167.3,167.41,167.24,167.28,25556.0,163.2831,163.3904,163.2245,163.2635,25556.0
2024-06-21 11:50:00,167.3,167.35,167.26,167.29,15099.0,163.2831,163.3319,163.244,163.2733,15099.0
2024-06-21 11:55:00,167.28,167.33,167.18,167.27,15713.0,163.2635,163.3123,163.1659,163.2538,15713.0
2024-06-21 12:00:00,167.29,167.38,167.28,167.38,13739.0,163.2733,163.3611,163.2635,163.3611,13739.0
2024-06-21 12:05:00,167.38,167.53,167.32,167.53,13961.0,163.3611,163.5075,163.3026,163.5075,13961.0
2024-06-21 12:10:00,167.54,167.73,167.52,167.7,24838.0,163.5173,163.7027,163.4978,163.6735,24838.0
2024-06-21 12:15:00,167.68,167.82,167.6,167.78,33963.0,163.6539,163.7906,163.5759,163.7515,33963.0
2024-06-21 12:20:00,167.77,167.8,167.69,167.77,16560.0,163.7418,163.7711,163.6637,163.7418,16560.0
2024-06-21 12:25:00,167.78,167.82,167.68,167.75,14324.0,163.7515,163.7906,163.6539,163.7223,14324.0
2024-06-21 12:30:00,167.76,167.86,167.76,167.78,29043.0,163.732,163.8296,163.732,163.7515,29043.0
2024-06-21 12:35:00,167.79,167.89,167.78,167.87,14659.0,163.7613,163.8589,163.7515,163.8394,14659.0
2024-06-21 12:40:00,167.88,167.96,167.83,167.92,27658.0,163.8491,163.9272,163.8003,163.8882,27658.0
2024-06-21 12:45:00,167.91,167.94,167.86,167.93,42231.0,163.8784,163.9077,163.8296,163.8979,42231.0
2024-06-21 12:50:00,167.95,167.96,167.81,167.84,30437.0,163.9175,163.9272,163.7808,163.8101,30437.0
2024-06-21 12:55:00,167.82,167.82,167.66,167.7,15365.0,163.7906,163.7906,163.6344,163.6735,15365.0
2024-06-21 13:00:00,167.7,167.86,167.68,167.79,9149.0,163.6735,163.8296,163.6539,163.7613,9149.0
2024-06-21 13:05:00,167.78,167.8,167.59,167.61,18240.0,163.7515,163.7711,163.5661,163.5856,18240.0
2024-06-21 13:10:00,167.61,167.65,167.59,167.62,20503.0,163.5856,163.6247,163.5661,163.5954,20503.0
2024-06-21 13:15:00,167.61,167.63,167.55,167.58,11896.0,163.5856,163.6051,163.5271,163.5563,11896.0
2024-06-21 13:20:00,167.55,167.58,167.52,167.56,11052.0,163.5271,163.5563,163.4978,163.5368,11052.0
2024-06-21 13:25:00,167.57,167.62,167.52,167.52,17059.0,163.5466,163.5954,163.4978,163.4978,17059.0
2024-06-21 13:30:00,167.5,167.65,167.46,167.62,18147.0,163.4783,163.6247,163.4392,163.5954,18147.0
2024-06-21 13:35:00,167.63,167.84,167.62,167.84,34094.0,163.6051,163.8101,163.5954,163.8101,34094.0
2024-06-21 13:40:00,167.88,167.94,167.83,167.86,19669.0,163.8491,163.9077,163.8003,163.8296,19669.0
2024-06-21 13:45:00,167.85,167.91,167.81,167.9,11587.0,163.8199,163.8784,163.7808,163.8687,11587.0
2024-06-21 13:50:00,167.89,167.97,167.86,167.97,21915.0,163.8589,163.937,163.8296,163.937,21915.0
2024-06-21 13:55:00,167.97,168.04,167.95,168.0,11288.0,163.937,164.0053,163.9175,163.9662,11288.0
2024-06-21 14:00:00,168.02,168.13,168.01,168.13,12285.0,163.9858,164.0931,163.976,164.0931,12285.0
2024-06-21 14:05:00,168.14,168.29,168.13,168.24,16495.0,164.1029,164.2493,164.0931,164.2005,16495.0
2024-06-21 14:10:00,168.26,168.28,168.13,168.13,23139.0,164.22,164.2395,164.0931,164.0931,23139.0
2024-06-21 14:15:00,168.13,168.3,168.13,168.26,20031.0,164.0931,164.259,164.0931,164.22,20031.0
2024-06-21 14:20:00,168.26,168.38,168.25,168.35,16160.0,164.22,164.3371,164.2102,164.3078,16160.0
2024-06-21 14:25:00,168.38,168.41,168.35,168.41,17390.0,164.3371,164.3664,164.3078,164.3664,17390.0
2024-06-21 14:30:00,168.42,168.44,168.36,168.42,19911.0,164.3762,164.3957,164.3176,164.3762,19911.0
2024-06-21 14:35:00,168.43,168.47,168.39,168.42,22373.0,164.3859,164.425,164.3469,164.3762,22373.0
2024-06-21 14:40:00,168.42,168.45,168.14,168.21,64721.0,164.3762,164.4054,164.1029,164.1712,64721.0
2024-06-21 14:45:00,168.2,168.22,168.11,168.15,19459.0,164.1614,164.181,164.0736,164.1126,19459.0
2024-06-21 14:50:00,168.17,168.27,168.09,168.24,24377.0,164.1322,164.2298,164.0541,164.2005,24377.0
2024-06-21 14:55:00,168.23,168.27,168.19,168.22,18816.0,164.1907,164.2298,164.1517,164.181,18816.0
2024-06-21 15:00:00,168.21,168.26,168.15,168.15,30340.0,164.1712,164.22,164.1126,164.1126,30340.0
2024-06-21 15:05:00,168.15,168.2,168.07,168.14,38644.0,164.1126,164.1614,164.0346,164.1029,38644.0
2024-06-21 15:10:00,168.14,168.2,168.1,168.14,27976.0,164.1029,164.1614,164.0638,164.1029,27976.0
2024-06-21 15:15:00,168.13,168.22,168.12,168.17,46115.0,164.0931,164.181,164.0834,164.1322,46115.0
2024-06-21 15:20:00,168.18,168.2,168.1,168.17,22702.0,164.1419,164.1614,164.0638,164.1322,22702.0
2024-06-21 15:25:00,168.17,168.19,168.1,168.12,33438.0,164.1322,164.1517,164.0638,164.0834,33438.0
2024-06-21 15:30:00,168.13,168.13,168.03,168.1,74783.0,164.0931,164.0931,163.9955,164.0638,74783.0
2024-06-21 15:35:00,168.1,168.11,167.98,167.98,39458.0,164.0638,164.0736,163.9467,163.9467,39458.0
2024-06-21 15:40:00,167.96,168.09,167.91,167.96,61896.0,163.9272,164.0541,163.8784,163.9272,61896.0
2024-06-21 15:45:00,167.95,167.97,167.86,167.94,114074.0,163.9175,163.937,163.8296,163.9077,114074.0
2024-06-21 15:50:00,167.97,168.48,167.93,168.41,177812.0,163.937,164.4347,163.8979,164.3664,177812.0
2024-06-21 15:55:00,168.42,168.51,168.13,168.22,497236.0,164.3762,164.464,164.0931,164.181,497236.0
2024-06-24 09:30:00,168.76,168.96,167.9,168.06,250496.0,164.708,164.9032,163.8687,164.0248,250496.0
2024-06-24 09:35:00,168.1,168.22,167.48,167.76,147493.0,164.0638,164.181,163.4587,163.732,147493.0
2024-06-24 09:40:00,167.9,168.07,167.81,167.89,54943.0,163.8687,164.0346,163.7808,163.8589,54943.0
2024-06-24 09:45:00,167.88,168.35,167.74,168.31,85701.0,163.8491,164.3078,163.7125,164.2688,85701.0
2024-06-24 09:50:00,168.29,168.52,168.21,168.21,29251.0,164.2493,164.4738,164.1712,164.1712,29251.0
2024-06-24 09:55:00,168.19,168.75,168.19,168.62,30235.0,164.1517,164.6982,164.1517,164.5714,30235.0
2024-06-24 10:00:00,168.62,168.66,168.07,168.08,51143.0,164.5714,164.6104,164.0346,164.0443,51143.0
2024-06-24 10:05:00,168.11,168.14,167.88,168.01,46843.0,164.0736,164.1029,163.8491,163.976,46843.0
2024-06-24 10:10:00,168.0,168.36,167.99,168.25,53071.0,163.9662,164.3176,163.9565,164.2102,53071.0
2024-06-24 10:15:00,168.24,168.26,168.06,168.14,96331.0,164.2005,164.22,164.0248,164.1029,96331.0
2024-06-24 10:20:00,168.14,168.44,168.12,168.39,59267.0,164.1029,164.3957,164.0834,164.3469,59267.0
2024-06-24 10:25:00,168.4,168.61,168.34,168.59,51681.0,164.3566,164.5616,164.2981,164.5421,51681.0
2024-06-24 10:30:00,168.62,168.82,168.46,168.71,44448.0,164.5714,164.7666,164.4152,164.6592,44448.0
2024-06-24 10:35:00,168.71,168.98,168.6,168.95,53903.0,164.6592,164.9227,164.5518,164.8934,53903.0
2024-06-24 10:40:00,168.96,169.34,168.91,169.25,335933.0,164.9032,165.2741,164.8544,165.1862,335933.0
2024-06-24 10:45:00,169.25,169.41,169.22,169.27,108672.0,165.1862,165.3424,165.157,165.2058,108672.0
2024-06-24 10:50:00,169.25,169.25,169.07,169.08,53384.0,165.1862,165.1862,165.0106,165.0203,53384.0
2024-06-24 10:55:00,169.08,169.08,168.77,168.82,49095.0,165.0203,165.0203,164.7178,164.7666,49095.0
2024-06-24 11:00:00,168.81,168.86,168.4,168.47,56389.0,164.7568,164.8056,164.3566,164.425,56389.0
2024-06-24 11:05:00,168.51,168.7,168.42,168.51,23324.0,164.464,164.6494,164.3762,164.464,23324.0
2024-06-24 11:10:00,168.51,168.67,168.44,168.67,26439.0,164.464,164.6202,164.3957,164.6202,26439.0
2024-06-24 11:15:00,168.67,168.71,168.51,168.51,19748.0,164.6202,164.6592,164.464,164.464,19748.0
2024-06-24 11:20:00,168.52,168.75,168.47,168.74,39996.0,164.4738,164.6982,164.425,164.6885,39996.0
2024-06-24 11:25:00,168.73,168.81,168.63,168.69,66308.0,164.6787,164.7568,164.5811,164.6397,66308.0
2024-06-24 11:30:00,168.7,168.86,168.6,168.77,35426.0,164.6494,164.8056,164.5518,164.7178,35426.0
2024-06-24 11:35:00,168.76,168.82,168.71,168.74,22743.0,164.708,164.7666,164.6592,164.6885,22743.0
2024-06-24 11:40:00,168.74,168.96,168.72,168.84,27649.0,164.6885,164.9032,164.669,164.7861,27649.0
2024-06-24 11:45:00,168.84,168.86,168.79,168.81,18049.0,164.7861,164.8056,164.7373,164.7568,18049.0
2024-06-24 11:50:00,168.79,168.88,168.76,168.83,27349.0,164.7373,164.8251,164.708,164.7763,27349.0
2024-06-24 11:55:00,168.83,168.83,168.61,168.67,45926.0,164.7763,164.7763,164.5616,164.6202,45926.0
2024-06-24 12:00:00,168.65,168.72,168.61,168.63,15955.0,164.6006,164.669,164.5616,164.5811,15955.0
2024-06-24 12:05:00,168.62,168.86,168.6,168.86,17901.0,164.5714,164.8056,164.5518,164.8056,17901.0
2024-06-24 12:10:00,168.86,168.93,168.84,168.89,13768.0,164.8056,164.8739,164.7861,164.8349,13768.0
2024-06-24 12:15:00,168.89,168.9,168.77,168.84,18206.0,164.8349,164.8446,164.7178,164.7861,18206.0
2024-06-24 12:20:00,168.84,168.86,168.8,168.82,22591.0,164.7861,164.8056,164.747,164.7666,22591.0
2024-06-24 12:25:00,168.81,168.81,168.63,168.64,27430.0,164.7568,164.7568,164.5811,164.5909,27430.0
2024-06-24 12:30:00,168.63,168.66,168.56,168.56,18483.0,164.5811,164.6104,164.5128,164.5128,18483.0
2024-06-24 12:35:00,168.57,168.66,168.55,168.57,26362.0,164.5226,164.6104,164.503,164.5226,26362.0
2024-06-24 12:40:00,168.57,168.68,168.55,168.65,26124.0,164.5226,164.6299,164.503,164.6006,26124.0
2024-06-24 12:45:00,168.65,168.66,168.6,168.6,23620.0,164.6006,164.6104,164.5518,164.5518,23620.0
2024-06-24 12:50:00,168.6,168.61,168.53,168.56,32138.0,164.5518,164.5616,164.4835,164.5128,32138.0
2024-06-24 12:55:00,168.57,168.65,168.55,168.57,20661.0,164.5226,164.6006,164.503,164.5226,20661.0
2024-06-24 13:00:00,168.56,168.58,168.51,168.54,26063.0,164.5128,164.5323,164.464,164.4933,26063.0
2024-06-24 13:05:00,168.54,168.64,168.5,168.55,21991.0,164.4933,164.5909,164.4542,164.503,21991.0
2024-06-24 13:10:00,168.55,168.55,168.32,168.33,27895.0,164.503,164.503,164.2786,164.2883,27895.0
2024-06-24 13:15:00,168.32,168.33,168.29,168.31,16308.0,164.2786,164.2883,164.2493,164.2688,16308.0
2024-06-24 13:20:00,168.32,168.36,168.26,168.29,19773.0,164.2786,164.3176,164.22,164.2493,19773.0
2024-06-24 13:25:00,168.3,168.37,168.25,168.29,19753.0,164.259,164.3274,164.2102,164.2493,19753.0
2024-06-24 13:30:00,168.31,168.37,168.22,168.23,26785.0,164.2688,164.3274,164.181,164.1907,26785.0
2024-06-24 13:35:00,168.24,168.28,168.15,168.21,19108.0,164.2005,164.2395,164.1126,164.1712,19108.0
2024-06-24 13:40:00,168.21,168.27,168.18,168.22,15346.0,164.1712,164.2298,164.1419,164.181,15346.0
2024-06-24 13:45:00,168.22,168.22,168.16,168.19,12535.0,164.181,164.181,164.1224,164.1517,12535.0
2024-06-24 13:50:00,168.21,168.21,168.07,168.08,21801.0,164.1712,164.1712,164.0346,164.0443,21801.0
2024-06-24 13:55:00,168.09,168.17,168.08,168.09,23790.0,164.0541,164.1322,164.0443,164.0541,23790.0
2024-06-24 14:00:00,168.09,168.13,168.07,168.11,19913.0,164.0541,164.0931,164.0346,164.0736,19913.0
2024-06-24 14:05:00,168.11,168.15,168.09,168.1,27971.0,164.0736,164.1126,164.0541,164.0638,27971.0
2024-06-24 14:10:00,168.09,168.12,168.06,168.08,32835.0,164.0541,164.0834,164.0248,164.0443,32835.0
2024-06-24 14:15:00,168.07,168.16,168.05,168.15,42194.0,164.0346,164.1224,164.015,164.1126,42194.0
2024-06-24 14:20:00,168.15,168.32,168.15,168.31,35282.0,164.1126,164.2786,164.1126,164.2688,35282.0
2024-06-24 14:25:00,168.32,168.36,168.27,168.34,34793.0,164.2786,164.3176,164.2298,164.2981,34793.0
2024-06-24 14:30:00,168.34,168.37,168.27,168.3,29366.0,164.2981,164.3274,164.2298,164.259,29366.0
2024-06-24 14:35:00,168.29,168.35,168.27,168.31,24662.0,164.2493,164.3078,164.2298,164.2688,24662.0
2024-06-24 14:40:00,168.32,168.34,168.28,168.28,20507.0,164.2786,164.2981,164.2395,164.2395,20507.0
2024-06-24 14:45:00,168.28,168.33,168.28,168.28,19412.0,164.2395,164.2883,164.2395,164.2395,19412.0
2024-06-24 14:50:00,168.28,168.29,168.15,168.17,19994.0,164.2395,164.2493,164.1126,164.1322,19994.0
2024-06-24 14:55:00,168.18,168.21,168.13,168.13,27298.0,164.1419,164.1712,164.0931,164.0931,27298.0
2024-06-24 15:00:00,168.13,168.13,168.01,168.03,28932.0,164.0931,164.0931,163.976,163.9955,28932.0
2024-06-24 15:05:00,168.04,168.1,167.98,168.04,23554.0,164.0053,164.0638,163.9467,164.0053,23554.0
2024-06-24 15:10:00,168.02,168.03,167.9,167.91,24841.0,163.9858,163.9955,163.8687,163.8784,24841.0
2024-06-24 15:15:00,167.91,167.93,167.81,167.85,26040.0,163.8784,163.8979,163.7808,163.8199,26040.0
2024-06-24 15:20:00,167.84,167.87,167.76,167.84,25046.0,163.8101,163.8394,163.732,163.8101,25046.0
2024-06-24 15:25:00,167.84,167.96,167.83,167.88,28640.0,163.8101,163.9272,163.8003,163.8491,28640.0
2024-06-24 15:30:00,167.89,168.1,167.89,168.08,29056.0,163.8589,164.0638,163.8589,164.0443,29056.0
2024-06-24 15:35:00,168.09,168.22,168.06,168.19,48891.0,164.0541,164.181,164.0248,164.1517,48891.0
2024-06-24 15:40:00,168.18,168.23,168.13,168.21,48499.0,164.1419,164.1907,164.0931,164.1712,48499.0
2024-06-24 15:45:00,168.22,168.35,168.2,168.33,53270.0,164.181,164.3078,164.1614,164.2883,53270.0
2024-06-24 15:50:00,168.34,168.63,168.32,168.57,90117.0,164.2981,164.5811,164.2786,164.5226,90117.0
2024-06-24 15:55:00,168.58,168.74,168.49,168.51,232470.0,164.5323,164.6885,164.4445,164.464,232470.0
2024-06-25 09:30:00,168.63,168.91,168.34,168.51,175482.0,164.5811,164.8544,164.2981,164.464,175482.0
2024-06-25 09:35:00,168.48,168.66,168.3,168.49,60990.0,164.4347,164.6104,164.259,164.4445,60990.0
2024-06-25 09:40:00,168.53,168.66,168.35,168.47,41947.0,164.4835,164.6104,164.3078,164.425,41947.0
2024-06-25 09:45:00,168.47,168.59,168.24,168.39,54963.0,164.425,164.5421,164.2005,164.3469,54963.0
2024-06-25 09:50:00,168.38,168.54,168.25,168.45,87467.0,164.3371,164.4933,164.2102,164.4054,87467.0
2024-06-25 09:55:00,168.45,168.55,168.32,168.42,63076.0,164.4054,164.503,164.2786,164.3762,63076.0
2024-06-25 10:00:00,168.4,168.42,168.17,168.34,64198.0,164.3566,164.3762,164.1322,164.2981,64198.0
2024-06-25 10:05:00,168.35,168.49,168.14,168.17,61311.0,164.3078,164.4445,164.1029,164.1322,61311.0
2024-06-25 10:10:00,168.18,168.4,168.18,168.34,41776.0,164.1419,164.3566,164.1419,164.2981,41776.0
2024-06-25 10:15:00,168.34,168.67,168.34,168.63,35842.0,164.2981,164.6202,164.2981,164.5811,35842.0
2024-06-25 10:20:00,168.63,168.78,168.57,168.71,30707.0,164.5811,164.7275,164.5226,164.6592,30707.0
2024-06-25 10:25:00,168.68,168.81,168.66,168.71,32133.0,164.6299,164.7568,164.6104,164.6592,32133.0
2024-06-25 10:30:00,168.72,168.78,168.58,168.58,52961.0,164.669,164.7275,164.5323,164.5323,52961.0
2024-06-25 10:35:00,168.59,168.66,168.52,168.66,32582.0,164.5421,164.6104,164.4738,164.6104,32582.0
2024-06-25 10:40:00,168.67,168.74,168.61,168.65,20057.0,164.6202,164.6885,164.5616,164.6006,20057.0
2024-06-25 10:45:00,168.64,168.67,168.58,168.63,25646.0,164.5909,164.6202,164.5323,164.5811,25646.0
2024-06-25 10:50:00,168.64,168.66,168.5,168.5,25204.0,164.5909,164.6104,164.4542,164.4542,25204.0
2024-06-25 10:55:00,168.48,168.49,168.24,168.29,30738.0,164.4347,164.4445,164.2005,164.2493,30738.0
2024-06-25 11:00:00,168.28,168.36,168.13,168.16,77909.0,164.2395,164.3176,164.0931,164.1224,77909.0
2024-06-25 11:05:00,168.17,168.19,167.71,167.72,35596.0,164.1322,164.1517,163.6832,163.693,35596.0
2024-06-25 11:10:00,167.73,167.9,167.67,167.68,22861.0,163.7027,163.8687,163.6442,163.6539,22861.0
2024-06-25 11:15:00,167.67,167.72,167.49,167.51,21815.0,163.6442,163.693,163.4685,163.488,21815.0
2024-06-25 11:20:00,167.5,167.54,167.36,167.37,22523.0,163.4783,163.5173,163.3416,163.3514,22523.0
2024-06-25 11:25:00,167.37,167.64,167.37,167.56,40718.0,163.3514,163.6149,163.3514,163.5368,40718.0
2024-06-25 11:30:00,167.54,167.58,167.28,167.32,14899.0,163.5173,163.5563,163.2635,163.3026,14899.0
2024-06-25 11:35:00,167.32,167.32,167.14,167.14,20056.0,163.3026,163.3026,163.1269,163.1269,20056.0
2024-06-25 11:40:00,167.14,167.26,167.1,167.25,12128.0,163.1269,163.244,163.0879,163.2343,12128.0
2024-06-25 11:45:00,167.24,167.34,167.21,167.26,30019.0,163.2245,163.3221,163.1952,163.244,30019.0
2024-06-25 11:50:00,167.27,167.56,167.23,167.56,29095.0,163.2538,163.5368,163.2147,163.5368,29095.0
2024-06-25 11:55:00,167.55,167.56,167.24,167.24,53600.0,163.5271,163.5368,163.2245,163.2245,53600.0
2024-06-25 12:00:00,167.24,167.28,167.02,167.03,24949.0,163.2245,163.2635,163.0098,163.0195,24949.0
2024-06-25 12:05:00,167.05,167.19,167.02,167.09,32290.0,163.0391,163.1757,163.0098,163.0781,32290.0
2024-06-25 12:10:00,167.1,167.1,167.0,167.03,21718.0,163.0879,163.0879,162.9903,163.0195,21718.0
2024-06-25 12:15:00,167.04,167.07,166.95,166.98,36208.0,163.0293,163.0586,162.9415,162.9707,36208.0
2024-06-25 12:20:00,166.95,166.97,166.9,166.91,17006.0,162.9415,162.961,162.8927,162.9024,17006.0
2024-06-25 12:25:00,166.92,166.92,166.64,166.67,53352.0,162.9122,162.9122,162.6389,162.6682,53352.0
2024-06-25 12:30:00,166.66,166.73,166.61,166.66,27791.0,162.6584,162.7267,162.6096,162.6584,27791.0
2024-06-25 12:35:00,166.65,166.71,166.52,166.55,20410.0,162.6487,162.7072,162.5218,162.5511,20410.0
2024-06-25 12:40:00,166.54,166.59,166.33,166.39,29682.0,162.5413,162.5901,162.3363,162.3949,29682.0
2024-06-25 12:45:00,166.38,166.38,166.28,166.33,27213.0,162.3851,162.3851,162.2875,162.3363,27213.0
2024-06-25 12:50:00,166.34,166.43,166.29,166.38,18999.0,162.3461,162.4339,162.2973,162.3851,18999.0
2024-06-25 12:55:00,166.4,166.68,166.3,166.68,48201.0,162.4047,162.6779,162.3071,162.6779,48201.0
2024-06-25 13:00:00,166.66,166.79,166.62,166.77,24035.0,162.6584,162.7853,162.6194,162.7658,24035.0
2024-06-25 13:05:00,166.77,166.78,166.59,166.61,18997.0,162.7658,162.7755,162.5901,162.6096,18997.0
2024-06-25 13:10:00,166.61,166.65,166.52,166.64,14390.0,162.6096,162.6487,162.5218,162.6389,14390.0
2024-06-25 13:15:00,166.63,166.66,166.52,166.53,13716.0,162.6291,162.6584,162.5218,162.5315,13716.0
2024-06-25 13:20:00,166.53,166.61,166.47,166.61,37557.0,162.5315,162.6096,162.473,162.6096,37557.0
2024-06-25 13:25:00,166.61,166.7,166.57,166.69,38436.0,162.6096,162.6975,162.5706,162.6877,38436.0
2024-06-25 13:30:00,166.71,166.76,166.69,166.74,20357.0,162.7072,162.756,162.6877,162.7365,20357.0
2024-06-25 13:35:00,166.75,166.77,166.64,166.67,29007.0,162.7463,162.7658,162.6389,162.6682,29007.0
2024-06-25 13:40:00,166.68,166.8,166.66,166.76,24276.0,162.6779,162.7951,162.6584,162.756,24276.0
2024-06-25 13:45:00,166.76,166.85,166.53,166.56,35622.0,162.756,162.8439,162.5315,162.5608,35622.0
2024-06-25 13:50:00,166.56,166.59,166.47,166.52,28436.0,162.5608,162.5901,162.473,162.5218,28436.0
2024-06-25 13:55:00,166.52,166.56,166.41,166.48,34240.0,162.5218,162.5608,162.4144,162.4827,34240.0
2024-06-25 14:00:00,166.47,166.53,166.32,166.36,24873.0,162.473,162.5315,162.3266,162.3656,24873.0
2024-06-25 14:05:00,166.38,166.4,166.14,166.16,31479.0,162.3851,162.4047,162.1509,162.1704,31479.0
2024-06-25 14:10:00,166.17,166.34,166.17,166.24,37582.0,162.1802,162.3461,162.1802,162.2485,37582.0
2024-06-25 14:15:00,166.24,166.3,166.2,166.2,21106.0,162.2485,162.3071,162.2095,162.2095,21106.0
2024-06-25 14:20:00,166.21,166.33,166.18,166.25,43496.0,162.2192,162.3363,162.1899,162.2583,43496.0
2024-06-25 14:25:00,166.24,166.3,166.23,166.26,27877.0,162.2485,162.3071,162.2387,162.268,27877.0
2024-06-25 14:30:00,166.25,166.38,166.15,166.17,50499.0,162.2583,162.3851,162.1607,162.1802,50499.0
2024-06-25 14:35:00,166.16,166.19,166.11,166.16,21940.0,162.1704,162.1997,162.1216,162.1704,21940.0
2024-06-25 14:40:00,166.17,166.25,166.15,166.23,28199.0,162.1802,162.2583,162.1607,162.2387,28199.0
2024-06-25 14:45:00,166.23,166.27,166.01,166.09,29820.0,162.2387,162.2778,162.024,162.1021,29820.0
2024-06-25 14:50:00,166.08,166.09,165.9,165.91,30729.0,162.0923,162.1021,161.9167,161.9264,30729.0
2024-06-25 14:55:00,165.92,165.99,165.91,165.93,35510.0,161.9362,162.0045,161.9264,161.946,35510.0
2024-06-25 15:00:00,165.94,166.22,165.9,166.21,89729.0,161.9557,162.229,161.9167,162.2192,89729.0
2024-06-25 15:05:00,166.22,166.3,166.11,166.22,34451.0,162.229,162.3071,162.1216,162.229,34451.0
2024-06-25 15:10:00,166.23,166.27,166.21,166.24,38425.0,162.2387,162.2778,162.2192,162.2485,38425.0
2024-06-25 15:15:00,166.25,166.26,166.18,166.22,30100.0,162.2583,162.268,162.1899,162.229,30100.0
2024-06-25 15:20:00,166.22,166.26,166.17,166.25,28598.0,162.229,162.268,162.1802,162.2583,28598.0
2024-06-25 15:25:00,166.24,166.24,165.99,166.0,52104.0,162.2485,162.2485,162.0045,162.0143,52104.0
2024-06-25 15:30:00,166.0,166.22,165.99,166.22,66881.0,162.0143,162.229,162.0045,162.229,66881.0
2024-06-25 15:35:00,166.21,166.35,166.11,166.31,60317.0,162.2192,162.3559,162.1216,162.3168,60317.0
2024-06-25 15:40:00,166.31,166.39,166.29,166.34,65270.0,162.3168,162.3949,162.2973,162.3461,65270.0
2024-06-25 15:45:00,166.33,166.42,166.29,166.34,69231.0,162.3363,162.4242,162.2973,162.3461,69231.0
2024-06-25 15:50:00,166.34,166.67,166.3,166.58,137731.0,162.3461,162.6682,162.3071,162.5803,137731.0
2024-06-25 15:55:00,166.57,167.11,166.46,166.92,446451.0,162.5706,163.0976,162.4632,162.9122,446451.0
2024-06-26 09:30:00,166.05,166.25,165.7,166.16,129657.0,162.0631,162.2583,161.7215,162.1704,129657.0
2024-06-26 09:35:00,166.21,166.23,165.66,165.92,45617.0,162.2192,162.2387,161.6824,161.9362,45617.0
2024-06-26 09:40:00,165.92,166.06,165.73,165.78,42326.0,161.9362,162.0728,161.7508,161.7996,42326.0
2024-06-26 09:45:00,165.77,165.86,165.71,165.83,19660.0,161.7898,161.8776,161.7312,161.8484,19660.0
2024-06-26 09:50:00,165.84,166.4,165.84,166.31,29057.0,161.8581,162.4047,161.8581,162.3168,29057.0
2024-06-26 09:55:00,166.34,166.63,166.22,166.6,45215.0,162.3461,162.6291,162.229,162.5999,45215.0
2024-06-26 10:00:00,166.59,166.77,166.53,166.77,24157.0,162.5901,162.7658,162.5315,162.7658,24157.0
2024-06-26 10:05:00,166.79,166.98,166.71,166.97,24700.0,162.7853,162.9707,162.7072,162.961,24700.0
2024-06-26 10:10:00,166.97,167.07,166.89,167.05,20203.0,162.961,163.0586,162.8829,163.0391,20203.0
2024-06-26 10:15:00,167.03,167.17,167.01,167.04,25067.0,163.0195,163.1562,163.0,163.0293,25067.0
2024-06-26 10:20:00,167.05,167.18,166.99,167.12,35590.0,163.0391,163.1659,162.9805,163.1074,35590.0
2024-06-26 10:25:00,167.15,167.3,167.04,167.19,28609.0,163.1367,163.2831,163.0293,163.1757,28609.0
2024-06-26 10:30:00,167.2,167.38,167.13,167.34,26718.0,163.1855,163.3611,163.1171,163.3221,26718.0
2024-06-26 10:35:00,167.34,167.35,167.24,167.32,26747.0,163.3221,163.3319,163.2245,163.3026,26747.0
2024-06-26 10:40:00,167.32,167.5,167.26,167.47,30484.0,163.3026,163.4783,163.244,163.449,30484.0
2024-06-26 10:45:00,167.49,167.75,167.48,167.67,44086.0,163.4685,163.7223,163.4587,163.6442,44086.0
2024-06-26 10:50:00,167.67,167.75,167.56,167.59,30387.0,163.6442,163.7223,163.5368,163.5661,30387.0
2024-06-26 10:55:00,167.59,167.61,167.42,167.45,31805.0,163.5661,163.5856,163.4002,163.4295,31805.0
2024-06-26 11:00:00,167.45,167.63,167.43,167.55,28948.0,163.4295,163.6051,163.4099,163.5271,28948.0
2024-06-26 11:05:00,167.53,167.53,167.31,167.32,16764.0,163.5075,163.5075,163.2928,163.3026,16764.0
2024-06-26 11:10:00,167.31,167.31,167.14,167.15,21903.0,163.2928,163.2928,163.1269,163.1367,21903.0
2024-06-26 11:15:00,167.17,167.29,167.11,167.28,16002.0,163.1562,163.2733,163.0976,163.2635,16002.0
2024-06-26 11:20:00,167.28,167.35,167.21,167.35,32824.0,163.2635,163.3319,163.1952,163.3319,32824.0
2024-06-26 11:25:00,167.36,167.59,167.36,167.55,26507.0,163.3416,163.5661,163.3416,163.5271,26507.0
2024-06-26 11:30:00,167.57,167.63,167.48,167.5,26098.0,163.5466,163.6051,163.4587,163.4783,26098.0
2024-06-26 11:35:00,167.49,167.59,167.47,167.56,19359.0,163.4685,163.5661,163.449,163.5368,19359.0
2024-06-26 11:40:00,167.55,167.65,167.5,167.64,20064.0,163.5271,163.6247,163.4783,163.6149,20064.0
2024-06-26 11:45:00,167.65,167.67,167.57,167.65,21130.0,163.6247,163.6442,163.5466,163.6247,21130.0
2024-06-26 11:50:00,167.65,167.74,167.57,167.71,36058.0,163.6247,163.7125,163.5466,163.6832,36058.0
2024-06-26 11:55:00,167.7,167.7,167.55,167.64,18888.0,163.6735,163.6735,163.5271,163.6149,18888.0
2024-06-26 12:00:00,167.63,167.74,167.58,167.74,15550.0,163.6051,163.7125,163.5563,163.7125,15550.0
2024-06-26 12:05:00,167.76,167.81,167.75,167.78,23249.0,163.732,163.7808,163.7223,163.7515,23249.0
2024-06-26 12:10:00,167.78,167.79,167.68,167.71,14433.0,163.7515,163.7613,163.6539,163.6832,14433.0
2024-06-26 12:15:00,167.72,167.76,167.68,167.69,19217.0,163.693,163.732,163.6539,163.6637,19217.0
2024-06-26 12:20:00,167.69,167.7,167.6,167.62,18279.0,163.6637,163.6735,163.5759,163.5954,18279.0
2024-06-26 12:25:00,167.62,167.65,167.55,167.64,25741.0,163.5954,163.6247,163.5271,163.6149,25741.0
2024-06-26 12:30:00,167.65,167.66,167.58,167.61,15958.0,163.6247,163.6344,163.5563,163.5856,15958.0
2024-06-26 12:35:00,167.61,167.64,167.37,167.43,17339.0,163.5856,163.6149,163.3514,163.4099,17339.0
2024-06-26 12:40:00,167.43,167.44,167.29,167.41,20813.0,163.4099,163.4197,163.2733,163.3904,20813.0
2024-06-26 12:45:00,167.42,167.5,167.38,167.49,11864.0,163.4002,163.4783,163.3611,163.4685,11864.0
2024-06-26 12:50:00,167.49,167.49,167.38,167.41,17150.0,163.4685,163.4685,163.3611,163.3904,17150.0
2024-06-26 12:55:00,167.43,167.53,167.37,167.49,14330.0,163.4099,163.5075,163.3514,163.4685,14330.0
2024-06-26 13:00:00,167.46,167.46,167.35,167.44,9445.0,163.4392,163.4392,163.3319,163.4197,9445.0
2024-06-26 13:05:00,167.44,167.44,167.35,167.38,12240.0,163.4197,163.4197,163.3319,163.3611,12240.0
2024-06-26 13:10:00,167.4,167.4,167.28,167.35,15919.0,163.3807,163.3807,163.2635,163.3319,15919.0
2024-06-26 13:15:00,167.33,167.35,167.28,167.32,14966.0,163.3123,163.3319,163.2635,163.3026,14966.0
2024-06-26 13:20:00,167.31,167.32,167.23,167.28,14817.0,163.2928,163.3026,163.2147,163.2635,14817.0
2024-06-26 13:25:00,167.27,167.28,167.22,167.26,15926.0,163.2538,163.2635,163.205,163.244,15926.0
2024-06-26 13:30:00,167.27,167.29,167.19,167.2,18787.0,163.2538,163.2733,163.1757,163.1855,18787.0
2024-06-26 13:35:00,167.19,167.23,167.1,167.23,18585.0,163.1757,163.2147,163.0879,163.2147,18585.0
2024-06-26 13:40:00,167.23,167.35,167.21,167.33,13976.0,163.2147,163.3319,163.1952,163.3123,13976.0
2024-06-26 13:45:00,167.35,167.35,167.18,167.19,13713.0,163.3319,163.3319,163.1659,163.1757,13713.0
2024-06-26 13:50:00,167.18,167.2,167.15,167.15,12538.0,163.1659,163.1855,163.1367,163.1367,12538.0
2024-06-26 13:55:00,167.15,167.29,167.15,167.27,16842.0,163.1367,163.2733,163.1367,163.2538,16842.0
2024-06-26 14:00:00,167.27,167.45,167.23,167.45,17365.0,163.2538,163.4295,163.2147,163.4295,17365.0
2024-06-26 14:05:00,167.45,167.5,167.33,167.36,17708.0,163.4295,163.4783,163.3123,163.3416,17708.0
2024-06-26 14:10:00,167.35,167.42,167.34,167.4,17917.0,163.3319,163.4002,163.3221,163.3807,17917.0
2024-06-26 14:15:00,167.39,167.44,167.36,167.43,14154.0,163.3709,163.4197,163.3416,163.4099,14154.0
2024-06-26 14:20:00,167.42,167.69,167.41,167.69,41506.0,163.4002,163.6637,163.3904,163.6637,41506.0
2024-06-26 14:25:00,167.68,167.73,167.62,167.73,55833.0,163.6539,163.7027,163.5954,163.7027,55833.0
2024-06-26 14:30:00,167.71,167.72,167.54,167.54,14651.0,163.6832,163.693,163.5173,163.5173,14651.0
2024-06-26 14:35:00,167.54,167.54,167.45,167.46,19556.0,163.5173,163.5173,163.4295,163.4392,19556.0
2024-06-26 14:40:00,167.46,167.5,167.41,167.46,22921.0,163.4392,163.4783,163.3904,163.4392,22921.0
2024-06-26 14:45:00,167.46,167.62,167.44,167.62,17522.0,163.4392,163.5954,163.4197,163.5954,17522.0
2024-06-26 14:50:00,167.63,167.64,167.5,167.51,21102.0,163.6051,163.6149,163.4783,163.488,21102.0
2024-06-26 14:55:00,167.5,167.57,167.48,167.53,28481.0,163.4783,163.5466,163.4587,163.5075,28481.0
2024-06-26 15:00:00,167.54,167.56,167.37,167.41,30418.0,163.5173,163.5368,163.3514,163.3904,30418.0
2024-06-26 15:05:00,167.41,167.49,167.41,167.43,27539.0,163.3904,163.4685,163.3904,163.4099,27539.0
2024-06-26 15:10:00,167.42,167.46,167.37,167.43,14535.0,163.4002,163.4392,163.3514,163.4099,14535.0
2024-06-26 15:15:00,167.44,167.44,167.32,167.34,33738.0,163.4197,163.4197,163.3026,163.3221,33738.0
2024-06-26 15:20:00,167.36,167.43,167.29,167.32,33586.0,163.3416,163.4099,163.2733,163.3026,33586.0
2024-06-26 15:25:00,167.32,167.35,167.27,167.28,31306.0,163.3026,163.3319,163.2538,163.2635,31306.0
2024-06-26 15:30:00,167.28,167.33,167.2,167.27,57188.0,163.2635,163.3123,163.1855,163.2538,57188.0
2024-06-26 15:35:00,167.28,167.28,167.18,167.2,30265.0,163.2635,163.2635,163.1659,163.1855,30265.0
2024-06-26 15:40:00,167.2,167.21,167.06,167.06,32819.0,163.1855,163.1952,163.0488,163.0488,32819.0
2024-06-26 15:45:00,167.06,167.11,167.0,167.02,40229.0,163.0488,163.0976,162.9903,163.0098,40229.0
2024-06-26 15:50:00,167.02,167.43,167.01,167.36,78446.0,163.0098,163.4099,163.0,163.3416,78446.0
2024-06-26 15:55:00,167.37,167.62,167.32,167.38,259170.0,163.3514,163.5954,163.3026,163.3611,259170.0
2024-06-27 09:30:00,167.49,167.74,167.23,167.65,145624.0,163.4685,163.7125,163.2147,163.6247,145624.0
2024-06-27 09:35:00,167.69,167.71,167.05,167.09,32330.0,163.6637,163.6832,163.0391,163.0781,32330.0
2024-06-27 09:40:00,167.1,167.26,167.03,167.09,34947.0,163.0879,163.244,163.0195,163.0781,34947.0
2024-06-27 09:45:00,167.12,167.21,167.03,167.18,28089.0,163.1074,163.1952,163.0195,163.1659,28089.0
2024-06-27 09:50:00,167.18,167.37,167.17,167.29,31232.0,163.1659,163.3514,163.1562,163.2733,31232.0
2024-06-27 09:55:00,167.28,167.54,167.27,167.38,36314.0,163.2635,163.5173,163.2538,163.3611,36314.0
2024-06-27 10:00:00,167.41,167.52,167.35,167.4,18446.0,163.3904,163.4978,163.3319,163.3807,18446.0
2024-06-27 10:05:00,167.39,167.5,167.31,167.5,17624.0,163.3709,163.4783,163.2928,163.4783,17624.0
2024-06-27 10:10:00,167.52,167.52,167.21,167.36,21216.0,163.4978,163.4978,163.1952,163.3416,21216.0
2024-06-27 10:15:00,167.35,167.36,167.21,167.27,20825.0,163.3319,163.3416,163.1952,163.2538,20825.0
2024-06-27 10:20:00,167.28,167.37,167.16,167.37,10145.0,163.2635,163.3514,163.1464,163.3514,10145.0
2024-06-27 10:25:00,167.35,167.55,167.21,167.54,19600.0,163.3319,163.5271,163.1952,163.5173,19600.0
2024-06-27 10:30:00,167.57,167.65,167.48,167.59,20725.0,163.5466,163.6247,163.4587,163.5661,20725.0
2024-06-27 10:35:00,167.6,167.7,167.53,167.6,18655.0,163.5759,163.6735,163.5075,163.5759,18655.0
2024-06-27 10:40:00,167.61,167.63,167.45,167.58,18532.0,163.5856,163.6051,163.4295,163.5563,18532.0
2024-06-27 10:45:00,167.59,167.84,167.59,167.82,16372.0,163.5661,163.8101,163.5661,163.7906,16372.0
2024-06-27 10:50:00,167.85,168.1,167.84,168.02,40634.0,163.8199,164.0638,163.8101,163.9858,40634.0
2024-06-27 10:55:00,168.02,168.03,167.79,167.83,18652.0,163.9858,163.9955,163.7613,163.8003,18652.0
2024-06-27 11:00:00,167.83,167.84,167.7,167.78,15378.0,163.8003,163.8101,163.6735,163.7515,15378.0
2024-06-27 11:05:00,167.77,167.81,167.68,167.68,9479.0,163.7418,163.7808,163.6539,163.6539,9479.0
2024-06-27 11:10:00,167.66,167.66,167.29,167.34,42066.0,163.6344,163.6344,163.2733,163.3221,42066.0
2024-06-27 11:15:00,167.28,167.31,167.08,167.3,14903.0,163.2635,163.2928,163.0683,163.2831,14903.0
2024-06-27 11:20:00,167.28,167.3,167.11,167.21,14885.0,163.2635,163.2831,163.0976,163.1952,14885.0
2024-06-27 11:25:00,167.19,167.22,167.09,167.12,20485.0,163.1757,163.205,163.0781,163.1074,20485.0
2024-06-27 11:30:00,167.1,167.18,166.9,166.9,45194.0,163.0879,163.1659,162.8927,162.8927,45194.0
2024-06-27 11:35:00,166.91,166.95,166.77,166.77,24805.0,162.9024,162.9415,162.7658,162.7658,24805.0
2024-06-27 11:40:00,166.78,166.89,166.77,166.86,24974.0,162.7755,162.8829,162.7658,162.8536,24974.0
2024-06-27 11:45:00,166.84,166.84,166.71,166.76,10658.0,162.8341,162.8341,162.7072,162.756,10658.0
2024-06-27 11:50:00,166.77,166.81,166.72,166.78,16008.0,162.7658,162.8048,162.717,162.7755,16008.0
2024-06-27 11:55:00,166.8,166.81,166.67,166.68,13861.0,162.7951,162.8048,162.6682,162.6779,13861.0
2024-06-27 12:00:00,166.7,166.7,166.53,166.57,14347.0,162.6975,162.6975,162.5315,162.5706,14347.0
2024-06-27 12:05:00,166.56,166.68,166.56,166.67,14866.0,162.5608,162.6779,162.5608,162.6682,14866.0
2024-06-27 12:10:00,166.66,166.69,166.52,166.59,18432.0,162.6584,162.6877,162.5218,162.5901,18432.0
2024-06-27 12:15:00,166.58,166.6,166.47,166.52,20935.0,162.5803,162.5999,162.473,162.5218,20935.0
2024-06-27 12:20:00,166.53,166.56,166.44,166.44,20285.0,162.5315,162.5608,162.4437,162.4437,20285.0
2024-06-27 12:25:00,166.43,166.51,166.41,166.44,13083.0,162.4339,162.512,162.4144,162.4437,13083.0
2024-06-27 12:30:00,166.43,166.44,166.29,166.3,24475.0,162.4339,162.4437,162.2973,162.3071,24475.0
2024-06-27 12:35:00,166.3,166.34,166.11,166.13,16579.0,162.3071,162.3461,162.1216,162.1411,16579.0
2024-06-27 12:40:00,166.14,166.18,166.08,166.12,14535.0,162.1509,162.1899,162.0923,162.1314,14535.0
2024-06-27 12:45:00,166.11,166.17,166.08,166.11,17755.0,162.1216,162.1802,162.0923,162.1216,17755.0
2024-06-27 12:50:00,166.11,166.12,166.03,166.06,18239.0,162.1216,162.1314,162.0436,162.0728,18239.0
2024-06-27 12:55:00,166.06,166.09,165.99,165.99,22499.0,162.0728,162.1021,162.0045,162.0045,22499.0
2024-06-27 13:00:00,166.0,166.09,165.97,166.0,25093.0,162.0143,162.1021,161.985,162.0143,25093.0
2024-06-27 13:05:00,165.99,166.08,165.98,166.0,22775.0,162.0045,162.0923,161.9948,162.0143,22775.0
2024-06-27 13:10:00,166.0,166.1,165.99,166.06,13545.0,162.0143,162.1119,162.0045,162.0728,13545.0
2024-06-27 13:15:00,166.05,166.32,166.03,166.27,22451.0,162.0631,162.3266,162.0436,162.2778,22451.0
2024-06-27 13:20:00,166.28,166.3,166.12,166.3,25664.0,162.2875,162.3071,162.1314,162.3071,25664.0
2024-06-27 13:25:00,166.31,166.33,166.25,166.28,24697.0,162.3168,162.3363,162.2583,162.2875,24697.0
2024-06-27 13:30:00,166.27,166.34,166.2,166.34,19743.0,162.2778,162.3461,162.2095,162.3461,19743.0
2024-06-27 13:35:00,166.33,166.34,166.23,166.28,21742.0,162.3363,162.3461,162.2387,162.2875,21742.0
2024-06-27 13:40:00,166.28,166.35,166.14,166.14,21129.0,162.2875,162.3559,162.1509,162.1509,21129.0
2024-06-27 13:45:00,166.15,166.25,166.15,166.22,14775.0,162.1607,162.2583,162.1607,162.229,14775.0
2024-06-27 13:50:00,166.19,166.21,166.08,166.2,15649.0,162.1997,162.2192,162.0923,162.2095,15649.0
2024-06-27 13:55:00,166.19,166.19,166.14,166.14,10867.0,162.1997,162.1997,162.1509,162.1509,10867.0
2024-06-27 14:00:00,166.16,166.19,165.95,166.01,17459.0,162.1704,162.1997,161.9655,162.024,17459.0
2024-06-27 14:05:00,166.0,166.0,165.84,165.93,34081.0,162.0143,162.0143,161.8581,161.946,34081.0
2024-06-27 14:10:00,165.92,165.97,165.87,165.95,12561.0,161.9362,161.985,161.8874,161.9655,12561.0
2024-06-27 14:15:00,165.95,165.95,165.78,165.82,11437.0,161.9655,161.9655,161.7996,161.8386,11437.0
2024-06-27 14:20:00,165.81,165.83,165.76,165.77,11748.0,161.8288,161.8484,161.78,161.7898,11748.0
2024-06-27 14:25:00,165.77,165.79,165.55,165.58,49109.0,161.7898,161.8093,161.5751,161.6044,49109.0
2024-06-27 14:30:00,165.56,165.67,165.5,165.67,24352.0,161.5848,161.6922,161.5263,161.6922,24352.0
2024-06-27 14:35:00,165.67,165.68,165.58,165.59,21111.0,161.6922,161.702,161.6044,161.6141,21111.0
2024-06-27 14:40:00,165.59,165.7,165.59,165.7,11259.0,161.6141,161.7215,161.6141,161.7215,11259.0
2024-06-27 14:45:00,165.69,165.84,165.69,165.81,12419.0,161.7117,161.8581,161.7117,161.8288,12419.0
2024-06-27 14:50:00,165.82,165.96,165.82,165.92,12180.0,161.8386,161.9752,161.8386,161.9362,12180.0
2024-06-27 14:55:00,165.93,165.96,165.61,165.75,55565.0,161.946,161.9752,161.6336,161.7703,55565.0
2024-06-27 15:00:00,165.75,165.82,165.73,165.8,31503.0,161.7703,161.8386,161.7508,161.8191,31503.0
2024-06-27 15:05:00,165.8,166.02,165.75,165.96,20915.0,161.8191,162.0338,161.7703,161.9752,20915.0
2024-06-27 15:10:00,165.95,166.04,165.93,165.97,22948.0,161.9655,162.0533,161.946,161.985,22948.0
2024-06-27 15:15:00,165.97,165.98,165.83,165.93,18340.0,161.985,161.9948,161.8484,161.946,18340.0
2024-06-27 15:20:00,165.93,165.95,165.87,165.89,25255.0,161.946,161.9655,161.8874,161.9069,25255.0
2024-06-27 15:25:00,165.9,166.05,165.9,166.03,17366.0,161.9167,162.0631,161.9167,162.0436,17366.0
2024-06-27 15:30:00,166.05,166.19,166.05,166.16,18971.0,162.0631,162.1997,162.0631,162.1704,18971.0
2024-06-27 15:35:00,166.17,166.26,166.11,166.22,30764.0,162.1802,162.268,162.1216,162.229,30764.0
2024-06-27 15:40:00,166.22,166.36,166.22,166.31,32436.0,162.229,162.3656,162.229,162.3168,32436.0
2024-06-27 15:45:00,166.3,166.5,166.3,166.41,46212.0,162.3071,162.5023,162.3071,162.4144,46212.0
2024-06-27 15:50:00,166.38,166.68,166.38,166.45,86753.0,162.3851,162.6779,162.3851,162.4535,86753.0
2024-06-27 15:55:00,166.46,166.63,166.42,166.63,229218.0,162.4632,162.6291,162.4242,162.6291,229218.0
2024-06-28 09:30:00,166.0,167.24,165.99,167.0,139547.0,162.0143,163.2245,162.0045,162.9903,139547.0
2024-06-28 09:35:00,166.93,167.0,166.5,166.63,30086.0,162.9219,162.9903,162.5023,162.6291,30086.0
2024-06-28 09:40:00,166.66,166.74,166.24,166.39,32153.0,162.6584,162.7365,162.2485,162.3949,32153.0
2024-06-28 09:45:00,166.36,166.47,166.22,166.25,40545.0,162.3656,162.473,162.229,162.2583,40545.0
2024-06-28 09:50:00,166.24,166.42,166.24,166.27,27453.0,162.2485,162.4242,162.2485,162.2778,27453.0
2024-06-28 09:55:00,166.29,166.4,166.19,166.3,25509.0,162.2973,162.4047,162.1997,162.3071,25509.0
2024-06-28 10:00:00,166.35,166.73,166.34,166.7,28174.0,162.3559,162.7267,162.3461,162.6975,28174.0
2024-06-28 10:05:00,166.7,166.82,166.6,166.75,32297.0,162.6975,162.8146,162.5999,162.7463,32297.0
2024-06-28 10:10:00,166.74,166.88,166.63,166.78,28963.0,162.7365,162.8731,162.6291,162.7755,28963.0
2024-06-28 10:15:00,166.79,166.87,166.64,166.65,25489.0,162.7853,162.8634,162.6389,162.6487,25489.0
2024-06-28 10:20:00,166.63,166.8,166.59,166.61,14516.0,162.6291,162.7951,162.5901,162.6096,14516.0
2024-06-28 10:25:00,166.62,166.75,166.58,166.71,21736.0,162.6194,162.7463,162.5803,162.7072,21736.0
2024-06-28 10:30:00,166.74,166.82,166.7,166.73,18794.0,162.7365,162.8146,162.6975,162.7267,18794.0
2024-06-28 10:35:00,166.72,166.86,166.68,166.86,18630.0,162.717,162.8536,162.6779,162.8536,18630.0
2024-06-28 10:40:00,166.86,166.9,166.56,166.64,27048.0,162.8536,162.8927,162.5608,162.6389,27048.0
2024-06-28 10:45:00,166.65,166.74,166.48,166.48,21791.0,162.6487,162.7365,162.4827,162.4827,21791.0
2024-06-28 10:50:00,166.48,166.54,166.19,166.19,20369.0,162.4827,162.5413,162.1997,162.1997,20369.0
2024-06-28 10:55:00,166.18,166.21,165.96,166.14,24070.0,162.1899,162.2192,161.9752,162.1509,24070.0
2024-06-28 11:00:00,166.14,166.14,165.77,165.77,30378.0,162.1509,162.1509,161.7898,161.7898,30378.0
2024-06-28 11:05:00,165.78,166.0,165.77,165.93,38496.0,161.7996,162.0143,161.7898,161.946,38496.0
2024-06-28 11:10:00,165.93,166.03,165.91,165.96,47842.0,161.946,162.0436,161.9264,161.9752,47842.0
2024-06-28 11:15:00,165.93,166.08,165.93,166.03,29518.0,161.946,162.0923,161.946,162.0436,29518.0
2024-06-28 11:20:00,166.06,166.06,165.65,165.65,24411.0,162.0728,162.0728,161.6727,161.6727,24411.0
2024-06-28 11:25:00,165.65,165.71,165.54,165.69,44683.0,161.6727,161.7312,161.5653,161.7117,44683.0
2024-06-28 11:30:00,165.69,165.96,165.64,165.92,42987.0,161.7117,161.9752,161.6629,161.9362,42987.0
2024-06-28 11:35:00,165.91,165.99,165.85,165.98,20872.0,161.9264,162.0045,161.8679,161.9948,20872.0
2024-06-28 11:40:00,165.96,165.99,165.88,165.88,10670.0,161.9752,162.0045,161.8972,161.8972,10670.0
2024-06-28 11:45:00,165.86,165.88,165.64,165.64,17357.0,161.8776,161.8972,161.6629,161.6629,17357.0
2024-06-28 11:50:00,165.64,165.72,165.64,165.68,18159.0,161.6629,161.741,161.6629,161.702,18159.0
2024-06-28 11:55:00,165.66,165.76,165.57,165.58,16063.0,161.6824,161.78,161.5946,161.6044,16063.0
2024-06-28 12:00:00,165.59,165.62,165.54,165.57,10356.0,161.6141,161.6434,161.5653,161.5946,10356.0
2024-06-28 12:05:00,165.58,165.67,165.56,165.57,11030.0,161.6044,161.6922,161.5848,161.5946,11030.0
2024-06-28 12:10:00,165.57,165.65,165.54,165.64,19285.0,161.5946,161.6727,161.5653,161.6629,19285.0
2024-06-28 12:15:00,165.64,165.76,165.62,165.75,15944.0,161.6629,161.78,161.6434,161.7703,15944.0
2024-06-28 12:20:00,165.75,165.86,165.71,165.86,7528.0,161.7703,161.8776,161.7312,161.8776,7528.0
2024-06-28 12:25:00,165.86,165.93,165.8,165.8,8976.0,161.8776,161.946,161.8191,161.8191,8976.0
2024-06-28 12:30:00,165.8,166.04,165.79,165.98,16851.0,161.8191,162.0533,161.8093,161.9948,16851.0
2024-06-28 12:35:00,165.98,166.03,165.94,165.94,16018.0,161.9948,162.0436,161.9557,161.9557,16018.0
2024-06-28 12:40:00,165.95,165.98,165.89,165.91,9593.0,161.9655,161.9948,161.9069,161.9264,9593.0
2024-06-28 12:45:00,165.92,165.92,165.82,165.82,9840.0,161.9362,161.9362,161.8386,161.8386,9840.0
2024-06-28 12:50:00,165.83,165.9,165.77,165.78,6182.0,161.8484,161.9167,161.7898,161.7996,6182.0
2024-06-28 12:55:00,165.79,165.86,165.75,165.75,6503.0,161.8093,161.8776,161.7703,161.7703,6503.0
2024-06-28 13:00:00,165.76,165.81,165.73,165.76,16973.0,161.78,161.8288,161.7508,161.78,16973.0
2024-06-28 13:05:00,165.76,165.8,165.72,165.75,17659.0,161.78,161.8191,161.741,161.7703,17659.0
2024-06-28 13:10:00,165.73,165.74,165.49,165.5,23398.0,161.7508,161.7605,161.5165,161.5263,23398.0
2024-06-28 13:15:00,165.51,165.53,165.46,165.47,30524.0,161.536,161.5556,161.4872,161.497,30524.0
2024-06-28 13:20:00,165.46,165.47,165.31,165.34,14660.0,161.4872,161.497,161.3408,161.3701,14660.0
2024-06-28 13:25:00,165.33,165.35,165.12,165.13,19513.0,161.3604,161.3799,161.1554,161.1652,19513.0
2024-06-28 13:30:00,165.11,165.11,164.71,164.81,43115.0,161.1456,161.1456,160.7552,160.8528,43115.0
2024-06-28 13:35:00,164.83,164.83,164.66,164.76,42256.0,160.8724,160.8724,160.7064,160.804,42256.0
2024-06-28 13:40:00,164.75,164.84,164.73,164.78,17529.0,160.7943,160.8821,160.7748,160.8236,17529.0
2024-06-28 13:45:00,164.79,164.92,164.78,164.91,21158.0,160.8333,160.9602,160.8236,160.9504,21158.0
2024-06-28 13:50:00,164.91,164.93,164.66,164.69,38365.0,160.9504,160.97,160.7064,160.7357,38365.0
2024-06-28 13:55:00,164.69,164.8,164.63,164.69,22440.0,160.7357,160.8431,160.6772,160.7357,22440.0
2024-06-28 14:00:00,164.71,164.8,164.63,164.79,23134.0,160.7552,160.8431,160.6772,160.8333,23134.0
2024-06-28 14:05:00,164.8,164.81,164.67,164.76,20582.0,160.8431,160.8528,160.7162,160.804,20582.0
2024-06-28 14:10:00,164.78,165.01,164.77,165.0,16608.0,160.8236,161.048,160.8138,161.0383,16608.0
2024-06-28 14:15:00,165.01,165.04,164.96,164.96,10846.0,161.048,161.0773,160.9992,160.9992,10846.0
2024-06-28 14:20:00,164.96,164.96,164.82,164.9,12777.0,160.9992,160.9992,160.8626,160.9407,12777.0
2024-06-28 14:25:00,164.9,165.14,164.9,165.09,25357.0,160.9407,161.1749,160.9407,161.1261,25357.0
2024-06-28 14:30:00,165.09,165.1,164.9,164.92,19702.0,161.1261,161.1359,160.9407,160.9602,19702.0
2024-06-28 14:35:00,164.91,164.98,164.84,164.84,13844.0,160.9504,161.0188,160.8821,160.8821,13844.0
2024-06-28 14:40:00,164.85,164.93,164.8,164.8,19021.0,160.8919,160.97,160.8431,160.8431,19021.0
2024-06-28 14:45:00,164.78,164.83,164.73,164.78,17932.0,160.8236,160.8724,160.7748,160.8236,17932.0
2024-06-28 14:50:00,164.82,165.01,164.77,164.98,18140.0,160.8626,161.048,160.8138,161.0188,18140.0
2024-06-28 14:55:00,164.99,165.01,164.92,164.96,24721.0,161.0285,161.048,160.9602,160.9992,24721.0
2024-06-28 15:00:00,164.96,164.99,164.89,164.97,17355.0,160.9992,161.0285,160.9309,161.009,17355.0
2024-06-28 15:05:00,164.96,165.04,164.94,165.04,18862.0,160.9992,161.0773,160.9797,161.0773,18862.0
2024-06-28 15:10:00,165.03,165.03,164.87,164.89,23924.0,161.0676,161.0676,160.9114,160.9309,23924.0
2024-06-28 15:15:00,164.88,165.0,164.87,164.91,23430.0,160.9212,161.0383,160.9114,160.9504,23430.0
2024-06-28 15:20:00,164.91,165.02,164.9,165.0,20949.0,160.9504,161.0578,160.9407,161.0383,20949.0
2024-06-28 15:25:00,165.02,165.08,164.95,165.02,19848.0,161.0578,161.1164,160.9895,161.0578,19848.0
2024-06-28 15:30:00,165.04,165.16,164.75,164.97,36882.0,161.0773,161.1944,160.7943,161.009,36882.0
2024-06-28 15:35:00,164.97,165.07,164.9,165.06,32171.0,161.009,161.1066,160.9407,161.0968,32171.0
2024-06-28 15:40:00,165.06,165.33,165.03,165.12,48282.0,161.0968,161.3604,161.0676,161.1554,48282.0
2024-06-28 15:45:00,165.14,165.17,164.58,164.59,69642.0,161.1749,161.2042,160.6284,160.6381,69642.0
2024-06-28 15:50:00,164.6,164.92,164.6,164.72,111401.0,160.6479,160.9602,160.6479,160.765,111401.0
2024-06-28 15:55:00,164.72,164.99,164.72,164.92,392200.0,160.765,161.0285,160.765,160.9602,392200.0
2024-07-01 09:30:00,165.59,165.64,165.06,165.4,179961.0,161.6141,161.6629,161.0968,161.4287,179961.0
2024-07-01 09:35:00,165.44,165.51,165.23,165.4,35508.0,161.4677,161.536,161.2628,161.4287,35508.0
2024-07-01 09:40:00,165.39,165.65,165.36,165.61,51841.0,161.4189,161.6727,161.3896,161.6336,51841.0
2024-07-01 09:45:00,165.6,166.11,165.6,165.97,98495.0,161.6239,162.1216,161.6239,161.985,98495.0
2024-07-01 09:50:00,165.98,166.21,165.65,165.92,72992.0,161.9948,162.2192,161.6727,161.9362,72992.0
2024-07-01 09:55:00,165.92,165.93,165.47,165.52,37113.0,161.9362,161.946,161.497,161.5458,37113.0
2024-07-01 10:00:00,165.52,165.61,165.22,165.24,37902.0,161.5458,161.6336,161.253,161.2725,37902.0
2024-07-01 10:05:00,165.25,165.29,165.02,165.11,28746.0,161.2823,161.3213,161.0578,161.1456,28746.0
2024-07-01 10:10:00,165.12,165.14,164.93,164.95,33606.0,161.1554,161.1749,160.97,160.9895,33606.0
2024-07-01 10:15:00,164.96,165.0,164.74,164.77,44844.0,160.9992,161.0383,160.7845,160.8138,44844.0
2024-07-01 10:20:00,164.79,164.87,164.64,164.86,43168.0,160.8333,160.9114,160.6869,160.9016,43168.0
2024-07-01 10:25:00,164.84,164.88,164.53,164.55,25672.0,160.8821,160.9212,160.5796,160.5991,25672.0
2024-07-01 10:30:00,164.55,164.65,164.36,164.37,33169.0,160.5991,160.6967,160.4136,160.4234,33169.0
2024-07-01 10:35:00,164.38,164.39,164.12,164.23,39137.0,160.4332,160.4429,160.1794,160.2868,39137.0
2024-07-01 10:40:00,164.21,164.21,164.06,164.19,22376.0,160.2672,160.2672,160.1209,160.2477,22376.0
2024-07-01 10:45:00,164.2,164.26,164.14,164.25,17709.0,160.2575,160.316,160.1989,160.3063,17709.0
2024-07-01 10:50:00,164.26,164.69,164.24,164.61,31612.0,160.316,160.7357,160.2965,160.6576,31612.0
2024-07-01 10:55:00,164.64,164.64,164.47,164.49,29198.0,160.6869,160.6869,160.521,160.5405,29198.0
2024-07-01 11:00:00,164.51,164.51,164.35,164.36,18981.0,160.56,160.56,160.4039,160.4136,18981.0
2024-07-01 11:05:00,164.36,164.54,164.36,164.53,27699.0,160.4136,160.5893,160.4136,160.5796,27699.0
2024-07-01 11:10:00,164.53,164.54,164.13,164.15,18258.0,160.5796,160.5893,160.1892,160.2087,18258.0
2024-07-01 11:15:00,164.17,164.2,163.95,163.98,24049.0,160.2282,160.2575,160.0135,160.0428,24049.0
2024-07-01 11:20:00,164.0,164.01,163.91,163.98,24780.0,160.0623,160.0721,159.9745,160.0428,24780.0
2024-07-01 11:25:00,163.99,164.17,163.99,164.08,27901.0,160.0525,160.2282,160.0525,160.1404,27901.0
2024-07-01 11:30:00,164.09,164.33,164.08,164.26,14739.0,160.1501,160.3844,160.1404,160.316,14739.0
2024-07-01 11:35:00,164.25,164.29,164.06,164.09,28804.0,160.3063,160.3453,160.1209,160.1501,28804.0
2024-07-01 11:40:00,164.08,164.14,164.01,164.04,19890.0,160.1404,160.1989,160.0721,160.1013,19890.0
2024-07-01 11:45:00,164.04,164.21,164.0,164.16,21105.0,160.1013,160.2672,160.0623,160.2184,21105.0
2024-07-01 11:50:00,164.17,164.2,164.13,164.17,24199.0,160.2282,160.2575,160.1892,160.2282,24199.0
2024-07-01 11:55:00,164.16,164.17,163.84,163.86,54405.0,160.2184,160.2282,159.9061,159.9257,54405.0
2024-07-01 12:00:00,163.86,163.87,163.6,163.64,30139.0,159.9257,159.9354,159.6719,159.7109,30139.0
2024-07-01 12:05:00,163.65,163.72,163.63,163.67,28514.0,159.7207,159.789,159.7012,159.7402,28514.0
2024-07-01 12:10:00,163.68,163.73,163.56,163.63,29853.0,159.75,159.7988,159.6329,159.7012,29853.0
2024-07-01 12:15:00,163.63,163.76,163.61,163.64,29438.0,159.7012,159.8281,159.6817,159.7109,29438.0
2024-07-01 12:20:00,163.63,163.75,163.6,163.72,31354.0,159.7012,159.8183,159.6719,159.789,31354.0
2024-07-01 12:25:00,163.71,163.76,163.66,163.66,21862.0,159.7793,159.8281,159.7305,159.7305,21862.0
2024-07-01 12:30:00,163.67,163.73,163.63,163.71,23487.0,159.7402,159.7988,159.7012,159.7793,23487.0
2024-07-01 12:35:00,163.71,163.73,163.67,163.68,21064.0,159.7793,159.7988,159.7402,159.75,21064.0
2024-07-01 12:40:00,163.68,163.8,163.53,163.54,82177.0,159.75,159.8671,159.6036,159.6133,82177.0
2024-07-01 12:45:00,163.54,163.54,163.32,163.4,42568.0,159.6133,159.6133,159.3986,159.4767,42568.0
2024-07-01 12:50:00,163.4,163.41,163.13,163.15,39163.0,159.4767,159.4865,159.2132,159.2327,39163.0
2024-07-01 12:55:00,163.17,163.37,163.15,163.35,46780.0,159.2522,159.4474,159.2327,159.4279,46780.0
2024-07-01 13:00:00,163.35,163.42,163.1,163.12,47751.0,159.4279,159.4962,159.1839,159.2034,47751.0
2024-07-01 13:05:00,163.14,163.33,163.14,163.3,48661.0,159.2229,159.4084,159.2229,159.3791,48661.0
2024-07-01 13:10:00,163.31,163.39,163.27,163.3,29287.0,159.3889,159.4669,159.3498,159.3791,29287.0
2024-07-01 13:15:00,163.29,163.37,163.21,163.37,40516.0,159.3693,159.4474,159.2913,159.4474,40516.0
2024-07-01 13:20:00,163.38,163.39,163.24,163.28,35404.0,159.4572,159.4669,159.3205,159.3596,35404.0
2024-07-01 13:25:00,163.28,163.29,163.15,163.16,21604.0,159.3596,159.3693,159.2327,159.2425,21604.0
2024-07-01 13:30:00,163.17,163.31,163.16,163.29,29560.0,159.2522,159.3889,159.2425,159.3693,29560.0
2024-07-01 13:35:00,163.29,163.44,163.29,163.42,40904.0,159.3693,159.5157,159.3693,159.4962,40904.0
2024-07-01 13:40:00,163.43,163.44,163.36,163.42,22922.0,159.506,159.5157,159.4377,159.4962,22922.0
2024-07-01 13:45:00,163.42,163.43,163.27,163.29,61099.0,159.4962,159.506,159.3498,159.3693,61099.0
2024-07-01 13:50:00,163.28,163.32,163.2,163.25,31007.0,159.3596,159.3986,159.2815,159.3303,31007.0
2024-07-01 13:55:00,163.25,163.25,163.06,163.15,42604.0,159.3303,159.3303,159.1449,159.2327,42604.0
2024-07-01 14:00:00,163.15,163.15,163.04,163.07,27996.0,159.2327,159.2327,159.1253,159.1546,27996.0
2024-07-01 14:05:00,163.07,163.09,162.97,162.98,33355.0,159.1546,159.1741,159.057,159.0668,33355.0
2024-07-01 14:10:00,162.98,163.09,162.98,163.0,36419.0,159.0668,159.1741,159.0668,159.0863,36419.0
2024-07-01 14:15:00,163.0,163.07,162.95,162.97,29952.0,159.0863,159.1546,159.0375,159.057,29952.0
2024-07-01 14:20:00,162.98,163.14,162.94,163.06,37697.0,159.0668,159.2229,159.0277,159.1449,37697.0
2024-07-01 14:25:00,163.09,163.19,163.07,163.1,26373.0,159.1741,159.2717,159.1546,159.1839,26373.0
2024-07-01 14:30:00,163.12,163.14,163.08,163.12,29041.0,159.2034,159.2229,159.1644,159.2034,29041.0
2024-07-01 14:35:00,163.12,163.18,163.09,163.16,23910.0,159.2034,159.262,159.1741,159.2425,23910.0
2024-07-01 14:40:00,163.17,163.18,163.07,163.11,32854.0,159.2522,159.262,159.1546,159.1937,32854.0
2024-07-01 14:45:00,163.11,163.14,162.98,163.0,33321.0,159.1937,159.2229,159.0668,159.0863,33321.0
2024-07-01 14:50:00,163.01,163.02,162.97,162.98,27157.0,159.0961,159.1058,159.057,159.0668,27157.0
2024-07-01 14:55:00,162.97,162.98,162.78,162.85,53559.0,159.057,159.0668,158.8716,158.9399,53559.0
2024-07-01 15:00:00,162.85,162.95,162.78,162.91,73859.0,158.9399,159.0375,158.8716,158.9985,73859.0
2024-07-01 15:05:00,162.92,162.97,162.88,162.94,29211.0,159.0082,159.057,158.9692,159.0277,29211.0
2024-07-01 15:10:00,162.94,162.95,162.6,162.64,64754.0,159.0277,159.0375,158.6959,158.7349,64754.0
2024-07-01 15:15:00,162.62,162.74,162.5,162.64,71798.0,158.7154,158.8325,158.5983,158.7349,71798.0
2024-07-01 15:20:00,162.61,162.62,162.46,162.46,33425.0,158.7057,158.7154,158.5593,158.5593,33425.0
2024-07-01 15:25:00,162.46,162.5,162.23,162.33,50438.0,158.5593,158.5983,158.3348,158.4324,50438.0
2024-07-01 15:30:00,162.32,162.47,162.3,162.45,89002.0,158.4226,158.569,158.4031,158.5495,89002.0
2024-07-01 15:35:00,162.48,162.51,162.3,162.38,82401.0,158.5788,158.6081,158.4031,158.4812,82401.0
2024-07-01 15:40:00,162.38,162.56,162.2,162.4,94170.0,158.4812,158.6569,158.3055,158.5007,94170.0
2024-07-01 15:45:00,162.41,162.94,162.4,162.85,86625.0,158.5105,159.0277,158.5007,158.9399,86625.0
2024-07-01 15:50:00,162.86,162.9,162.6,162.87,193752.0,158.9497,158.9887,158.6959,158.9594,193752.0
2024-07-01 15:55:00,162.85,162.88,162.57,162.69,375384.0,158.9399,158.9692,158.6666,158.7837,375384.0
2024-07-02 09:30:00,162.58,162.77,162.37,162.64,133251.0,158.6764,158.8618,158.4714,158.7349,133251.0
2024-07-02 09:35:00,162.78,162.91,162.42,162.68,47649.0,158.8716,158.9985,158.5202,158.774,47649.0
2024-07-02 09:40:00,162.67,162.92,162.2,162.21,40129.0,158.7642,159.0082,158.3055,158.3153,40129.0
2024-07-02 09:45:00,162.24,162.24,161.82,162.03,36445.0,158.3445,158.3445,157.9346,158.1396,36445.0
2024-07-02 09:50:00,162.03,162.09,161.89,162.03,27795.0,158.1396,158.1982,158.003,158.1396,27795.0
2024-07-02 09:55:00,162.03,162.16,161.99,162.03,34983.0,158.1396,158.2665,158.1006,158.1396,34983.0
2024-07-02 10:00:00,162.03,162.05,161.84,161.84,39520.0,158.1396,158.1591,157.9542,157.9542,39520.0
2024-07-02 10:05:00,161.87,161.87,161.71,161.75,26414.0,157.9834,157.9834,157.8273,157.8663,26414.0
2024-07-02 10:10:00,161.74,161.96,161.71,161.9,40407.0,157.8566,158.0713,157.8273,158.0127,40407.0
2024-07-02 10:15:00,161.92,162.07,161.88,162.01,41537.0,158.0322,158.1786,157.9932,158.1201,41537.0
2024-07-02 10:20:00,161.99,162.11,161.96,162.07,23666.0,158.1006,158.2177,158.0713,158.1786,23666.0
2024-07-02 10:25:00,162.07,162.17,162.03,162.17,22206.0,158.1786,158.2762,158.1396,158.2762,22206.0
2024-07-02 10:30:00,162.16,162.41,162.14,162.31,36492.0,158.2665,158.5105,158.247,158.4129,36492.0
2024-07-02 10:35:00,162.28,162.41,162.25,162.3,60154.0,158.3836,158.5105,158.3543,158.4031,60154.0
2024-07-02 10:40:00,162.3,162.43,162.28,162.39,61789.0,158.4031,158.53,158.3836,158.4909,61789.0
2024-07-02 10:45:00,162.39,162.52,162.34,162.5,34459.0,158.4909,158.6178,158.4421,158.5983,34459.0
2024-07-02 10:50:00,162.5,162.58,162.37,162.44,43144.0,158.5983,158.6764,158.4714,158.5397,43144.0
2024-07-02 10:55:00,162.44,162.49,162.37,162.44,50835.0,158.5397,158.5885,158.4714,158.5397,50835.0
2024-07-02 11:00:00,162.45,162.48,162.39,162.45,23319.0,158.5495,158.5788,158.4909,158.5495,23319.0
2024-07-02 11:05:00,162.45,162.46,162.36,162.43,26266.0,158.5495,158.5593,158.4617,158.53,26266.0
2024-07-02 11:10:00,162.43,162.68,162.43,162.66,13597.0,158.53,158.774,158.53,158.7545,13597.0
2024-07-02 11:15:00,162.67,162.85,162.62,162.85,20768.0,158.7642,158.9399,158.7154,158.9399,20768.0
2024-07-02 11:20:00,162.87,163.09,162.75,162.95,205187.0,158.9594,159.1741,158.8423,159.0375,205187.0
2024-07-02 11:25:00,162.97,163.29,162.96,163.26,23839.0,159.057,159.3693,159.0473,159.3401,23839.0
2024-07-02 11:30:00,163.27,163.39,163.16,163.16,52092.0,159.3498,159.4669,159.2425,159.2425,52092.0
2024-07-02 11:35:00,163.17,163.17,162.96,162.97,29798.0,159.2522,159.2522,159.0473,159.057,29798.0
2024-07-02 11:40:00,162.98,162.99,162.85,162.97,26838.0,159.0668,159.0765,158.9399,159.057,26838.0
2024-07-02 11:45:00,162.98,163.23,162.96,163.23,17564.0,159.0668,159.3108,159.0473,159.3108,17564.0
2024-07-02 11:50:00,163.23,163.28,163.0,163.21,102175.0,159.3108,159.3596,159.0863,159.2913,102175.0
2024-07-02 11:55:00,163.21,163.34,163.17,163.31,18704.0,159.2913,159.4181,159.2522,159.3889,18704.0
2024-07-02 12:00:00,163.33,163.33,163.19,163.2,13333.0,159.4084,159.4084,159.2717,159.2815,13333.0
2024-07-02 12:05:00,163.18,163.33,163.09,163.33,14009.0,159.262,159.4084,159.1741,159.4084,14009.0
2024-07-02 12:10:00,163.31,163.48,163.31,163.45,27678.0,159.3889,159.5548,159.3889,159.5255,27678.0
2024-07-02 12:15:00,163.45,163.57,163.43,163.49,12958.0,159.5255,159.6426,159.506,159.5645,12958.0
2024-07-02 12:20:00,163.48,163.51,163.39,163.49,22679.0,159.5548,159.5841,159.4669,159.5645,22679.0
2024-07-02 12:25:00,163.48,163.49,163.39,163.44,13790.0,159.5548,159.5645,159.4669,159.5157,13790.0
2024-07-02 12:30:00,163.42,163.51,163.41,163.44,15751.0,159.4962,159.5841,159.4865,159.5157,15751.0
2024-07-02 12:35:00,163.45,163.45,163.34,163.34,10412.0,159.5255,159.5255,159.4181,159.4181,10412.0
2024-07-02 12:40:00,163.34,163.37,163.24,163.27,23933.0,159.4181,159.4474,159.3205,159.3498,23933.0
2024-07-02 12:45:00,163.27,163.29,163.16,163.16,12026.0,159.3498,159.3693,159.2425,159.2425,12026.0
2024-07-02 12:50:00,163.16,163.2,163.07,163.09,18968.0,159.2425,159.2815,159.1546,159.1741,18968.0
2024-07-02 12:55:00,163.09,163.17,163.0,163.17,28348.0,159.1741,159.2522,159.0863,159.2522,28348.0
2024-07-02 13:00:00,163.17,163.36,163.13,163.34,18764.0,159.2522,159.4377,159.2132,159.4181,18764.0
2024-07-02 13:05:00,163.31,163.55,163.31,163.52,13873.0,159.3889,159.6231,159.3889,159.5938,13873.0
2024-07-02 13:10:00,163.54,163.6,163.34,163.34,37545.0,159.6133,159.6719,159.4181,159.4181,37545.0
2024-07-02 13:15:00,163.35,163.48,163.2,163.46,18743.0,159.4279,159.5548,159.2815,159.5353,18743.0
2024-07-02 13:20:00,163.44,163.56,163.42,163.52,19197.0,159.5157,159.6329,159.4962,159.5938,19197.0
2024-07-02 13:25:00,163.5,163.55,163.47,163.49,25928.0,159.5743,159.6231,159.545,159.5645,25928.0
2024-07-02 13:30:00,163.48,163.56,163.44,163.48,21281.0,159.5548,159.6329,159.5157,159.5548,21281.0
2024-07-02 13:35:00,163.49,163.55,163.46,163.53,25581.0,159.5645,159.6231,159.5353,159.6036,25581.0
2024-07-02 13:40:00,163.53,163.65,163.52,163.61,11563.0,159.6036,159.7207,159.5938,159.6817,11563.0
2024-07-02 13:45:00,163.59,163.63,163.56,163.56,27863.0,159.6621,159.7012,159.6329,159.6329,27863.0
2024-07-02 13:50:00,163.57,163.78,163.57,163.73,28941.0,159.6426,159.8476,159.6426,159.7988,28941.0
2024-07-02 13:55:00,163.75,163.82,163.72,163.75,16333.0,159.8183,159.8866,159.789,159.8183,16333.0
2024-07-02 14:00:00,163.76,163.77,163.61,163.64,39523.0,159.8281,159.8378,159.6817,159.7109,39523.0
2024-07-02 14:05:00,163.62,163.62,163.56,163.6,27554.0,159.6914,159.6914,159.6329,159.6719,27554.0
2024-07-02 14:10:00,163.6,163.67,163.58,163.59,22283.0,159.6719,159.7402,159.6524,159.6621,22283.0
2024-07-02 14:15:00,163.59,163.68,163.59,163.59,15271.0,159.6621,159.75,159.6621,159.6621,15271.0
2024-07-02 14:20:00,163.6,163.67,163.55,163.56,14804.0,159.6719,159.7402,159.6231,159.6329,14804.0
2024-07-02 14:25:00,163.55,163.55,163.44,163.5,25825.0,159.6231,159.6231,159.5157,159.5743,25825.0
2024-07-02 14:30:00,163.5,163.62,163.48,163.56,47920.0,159.5743,159.6914,159.5548,159.6329,47920.0
2024-07-02 14:35:00,163.56,163.71,163.55,163.67,14890.0,159.6329,159.7793,159.6231,159.7402,14890.0
2024-07-02 14:40:00,163.68,163.69,163.6,163.67,17733.0,159.75,159.7597,159.6719,159.7402,17733.0
2024-07-02 14:45:00,163.7,163.74,163.64,163.65,13809.0,159.7695,159.8085,159.7109,159.7207,13809.0
2024-07-02 14:50:00,163.64,163.66,163.53,163.54,105323.0,159.7109,159.7305,159.6036,159.6133,105323.0
2024-07-02 14:55:00,163.54,163.59,163.48,163.55,23267.0,159.6133,159.6621,159.5548,159.6231,23267.0
2024-07-02 15:00:00,163.53,163.57,163.47,163.5,22038.0,159.6036,159.6426,159.545,159.5743,22038.0
2024-07-02 15:05:00,163.52,163.58,163.48,163.53,18365.0,159.5938,159.6524,159.5548,159.6036,18365.0
2024-07-02 15:10:00,163.53,163.56,163.5,163.51,16132.0,159.6036,159.6329,159.5743,159.5841,16132.0
2024-07-02 15:15:00,163.52,163.56,163.47,163.48,24361.0,159.5938,159.6329,159.545,159.5548,24361.0
2024-07-02 15:20:00,163.49,163.5,163.41,163.46,25871.0,159.5645,159.5743,159.4865,159.5353,25871.0
2024-07-02 15:25:00,163.47,163.51,163.45,163.46,18008.0,159.545,159.5841,159.5255,159.5353,18008.0
2024-07-02 15:30:00,163.46,163.58,163.44,163.54,38274.0,159.5353,159.6524,159.5157,159.6133,38274.0
2024-07-02 15:35:00,163.54,163.61,163.53,163.54,25520.0,159.6133,159.6817,159.6036,159.6133,25520.0
2024-07-02 15:40:00,163.56,163.85,163.54,163.83,38237.0,159.6329,159.9159,159.6133,159.8964,38237.0
2024-07-02 15:45:00,163.84,163.95,163.83,163.91,41442.0,159.9061,160.0135,159.8964,159.9745,41442.0
2024-07-02 15:50:00,163.91,163.95,163.78,163.83,59457.0,159.9745,160.0135,159.8476,159.8964,59457.0
2024-07-02 15:55:00,163.83,164.04,163.78,163.94,215503.0,159.8964,160.1013,159.8476,160.0037,215503.0
2024-07-03 09:30:00,163.21,163.7,163.0,163.45,130748.0,159.2913,159.7695,159.0863,159.5255,130748.0
2024-07-03 09:35:00,163.5,164.0,163.47,163.95,28899.0,159.5743,160.0623,159.545,160.0135,28899.0
2024-07-03 09:40:00,163.89,164.07,163.77,163.92,23529.0,159.9549,160.1306,159.8378,159.9842,23529.0
2024-07-03 09:45:00,163.93,164.18,163.84,164.03,85241.0,159.994,160.238,159.9061,160.0916,85241.0
2024-07-03 09:50:00,164.0,164.09,163.6,163.68,24046.0,160.0623,160.1501,159.6719,159.75,24046.0
2024-07-03 09:55:00,163.68,163.92,163.63,163.79,19036.0,159.75,159.9842,159.7012,159.8573,19036.0
2024-07-03 10:00:00,163.81,164.04,163.79,163.93,33601.0,159.8769,160.1013,159.8573,159.994,33601.0
2024-07-03 10:05:00,163.92,164.01,163.88,163.94,11089.0,159.9842,160.0721,159.9452,160.0037,11089.0
2024-07-03 10:10:00,163.92,164.21,163.9,164.01,19682.0,159.9842,160.2672,159.9647,160.0721,19682.0
2024-07-03 10:15:00,164.0,164.03,163.82,163.87,28578.0,160.0623,160.0916,159.8866,159.9354,28578.0
2024-07-03 10:20:00,163.88,163.96,163.76,163.88,28929.0,159.9452,160.0233,159.8281,159.9452,28929.0
2024-07-03 10:25:00,163.88,164.01,163.83,163.85,28004.0,159.9452,160.0721,159.8964,159.9159,28004.0
2024-07-03 10:30:00,163.83,163.86,163.66,163.76,32041.0,159.8964,159.9257,159.7305,159.8281,32041.0
2024-07-03 10:35:00,163.77,163.81,163.6,163.62,13731.0,159.8378,159.8769,159.6719,159.6914,13731.0
2024-07-03 10:40:00,163.62,163.62,163.33,163.42,30380.0,159.6914,159.6914,159.4084,159.4962,30380.0
2024-07-03 10:45:00,163.41,163.46,163.34,163.42,16415.0,159.4865,159.5353,159.4181,159.4962,16415.0
2024-07-03 10:50:00,163.43,163.51,163.32,163.32,20185.0,159.506,159.5841,159.3986,159.3986,20185.0
2024-07-03 10:55:00,163.31,163.39,163.26,163.36,20625.0,159.3889,159.4669,159.3401,159.4377,20625.0
2024-07-03 11:00:00,163.38,163.57,163.32,163.55,12241.0,159.4572,159.6426,159.3986,159.6231,12241.0
2024-07-03 11:05:00,163.56,163.63,163.38,163.4,19871.0,159.6329,159.7012,159.4572,159.4767,19871.0
2024-07-03 11:10:00,163.39,163.4,163.28,163.33,25550.0,159.4669,159.4767,159.3596,159.4084,25550.0
2024-07-03 11:15:00,163.32,163.39,163.32,163.33,15695.0,159.3986,159.4669,159.3986,159.4084,15695.0
2024-07-03 11:20:00,163.34,163.4,163.29,163.35,19194.0,159.4181,159.4767,159.3693,159.4279,19194.0
2024-07-03 11:25:00,163.35,163.37,163.16,163.16,18831.0,159.4279,159.4474,159.2425,159.2425,18831.0
2024-07-03 11:30:00,163.17,163.32,163.17,163.3,19275.0,159.2522,159.3986,159.2522,159.3791,19275.0
2024-07-03 11:35:00,163.31,163.38,163.28,163.37,24682.0,159.3889,159.4572,159.3596,159.4474,24682.0
2024-07-03 11:40:00,163.38,163.38,163.28,163.37,16947.0,159.4572,159.4572,159.3596,159.4474,16947.0
2024-07-03 11:45:00,163.36,163.43,163.31,163.36,28355.0,159.4377,159.506,159.3889,159.4377,28355.0
2024-07-03 11:50:00,163.37,163.41,163.11,163.11,25666.0,159.4474,159.4865,159.1937,159.1937,25666.0
2024-07-03 11:55:00,163.11,163.19,163.04,163.1,26311.0,159.1937,159.2717,159.1253,159.1839,26311.0
2024-07-03 12:00:00,163.1,163.11,162.97,163.09,20684.0,159.1839,159.1937,159.057,159.1741,20684.0
2024-07-03 12:05:00,163.07,163.11,163.06,163.07,12891.0,159.1546,159.1937,159.1449,159.1546,12891.0
2024-07-03 12:10:00,163.07,163.3,163.06,163.27,18374.0,159.1546,159.3791,159.1449,159.3498,18374.0
2024-07-03 12:15:00,163.28,163.42,163.28,163.34,17928.0,159.3596,159.4962,159.3596,159.4181,17928.0
2024-07-03 12:20:00,163.35,163.44,163.29,163.34,15836.0,159.4279,159.5157,159.3693,159.4181,15836.0
2024-07-03 12:25:00,163.33,163.38,163.33,163.34,18185.0,159.4084,159.4572,159.4084,159.4181,18185.0
2024-07-03 12:30:00,163.34,163.37,163.28,163.3,24017.0,159.4181,159.4474,159.3596,159.3791,24017.0
2024-07-03 12:35:00,163.29,163.35,163.2,163.34,29063.0,159.3693,159.4279,159.2815,159.4181,29063.0
2024-07-03 12:40:00,163.34,163.59,163.34,163.53,26136.0,159.4181,159.6621,159.4181,159.6036,26136.0
2024-07-03 12:45:00,163.53,163.58,163.45,163.53,30066.0,159.6036,159.6524,159.5255,159.6036,30066.0
2024-07-03 12:50:00,163.52,163.75,163.52,163.67,46498.0,159.5938,159.8183,159.5938,159.7402,46498.0
2024-07-03 12:55:00,163.67,163.96,163.64,163.8,185161.0,159.7402,160.0233,159.7109,159.8671,185161.0
2024-07-05 09:30:00,164.01,164.3,163.92,164.12,160512.0,160.0721,160.3551,159.9842,160.1794,160512.0
2024-07-05 09:35:00,164.06,164.14,163.54,163.88,27408.0,160.1209,160.1989,159.6133,159.9452,27408.0
2024-07-05 09:40:00,163.9,164.13,163.77,164.05,20806.0,159.9647,160.1892,159.8378,160.1111,20806.0
2024-07-05 09:45:00,164.02,164.13,163.72,163.86,25658.0,160.0818,160.1892,159.789,159.9257,25658.0
2024-07-05 09:50:00,163.83,164.14,163.82,164.12,13810.0,159.8964,160.1989,159.8866,160.1794,13810.0
2024-07-05 09:55:00,164.13,164.14,163.82,164.11,19468.0,160.1892,160.1989,159.8866,160.1697,19468.0
2024-07-05 10:00:00,164.11,164.12,163.75,163.8,16084.0,160.1697,160.1794,159.8183,159.8671,16084.0
2024-07-05 10:05:00,163.78,163.79,163.5,163.65,26384.0,159.8476,159.8573,159.5743,159.7207,26384.0
2024-07-05 10:10:00,163.58,163.8,163.51,163.77,16134.0,159.6524,159.8671,159.5841,159.8378,16134.0
2024-07-05 10:15:00,163.75,164.05,163.71,164.05,26551.0,159.8183,160.1111,159.7793,160.1111,26551.0
2024-07-05 10:20:00,164.05,164.56,164.04,164.52,32047.0,160.1111,160.6088,160.1013,160.5698,32047.0
2024-07-05 10:25:00,164.5,164.61,164.39,164.41,42606.0,160.5503,160.6576,160.4429,160.4624,42606.0
2024-07-05 10:30:00,164.42,164.54,164.15,164.16,75555.0,160.4722,160.5893,160.2087,160.2184,75555.0
2024-07-05 10:35:00,164.14,164.31,164.0,164.22,47405.0,160.1989,160.3648,160.0623,160.277,47405.0
2024-07-05 10:40:00,164.22,164.24,163.86,164.04,190718.0,160.277,160.2965,159.9257,160.1013,190718.0
2024-07-05 10:45:00,164.02,164.17,163.94,164.05,43846.0,160.0818,160.2282,160.0037,160.1111,43846.0
2024-07-05 10:50:00,164.03,164.1,163.86,163.95,62240.0,160.0916,160.1599,159.9257,160.0135,62240.0
2024-07-05 10:55:00,163.94,164.24,163.94,164.2,116416.0,160.0037,160.2965,160.0037,160.2575,116416.0
2024-07-05 11:00:00,164.21,164.41,164.19,164.35,14025.0,160.2672,160.4624,160.2477,160.4039,14025.0
2024-07-05 11:05:00,164.35,164.37,164.26,164.37,26643.0,160.4039,160.4234,160.316,160.4234,26643.0
2024-07-05 11:10:00,164.37,164.38,164.3,164.33,20973.0,160.4234,160.4332,160.3551,160.3844,20973.0
2024-07-05 11:15:00,164.34,164.72,164.34,164.63,36151.0,160.3941,160.765,160.3941,160.6772,36151.0
2024-07-05 11:20:00,164.65,164.68,164.54,164.61,19257.0,160.6967,160.726,160.5893,160.6576,19257.0
2024-07-05 11:25:00,164.6,164.69,164.49,164.51,9318.0,160.6479,160.7357,160.5405,160.56,9318.0
2024-07-05 11:30:00,164.49,164.58,164.45,164.56,20288.0,160.5405,160.6284,160.5015,160.6088,20288.0
2024-07-05 11:35:00,164.55,164.77,164.55,164.75,15757.0,160.5991,160.8138,160.5991,160.7943,15757.0
2024-07-05 11:40:00,164.75,164.83,164.73,164.81,20946.0,160.7943,160.8724,160.7748,160.8528,20946.0
2024-07-05 11:45:00,164.81,164.98,164.81,164.96,21702.0,160.8528,161.0188,160.8528,160.9992,21702.0
2024-07-05 11:50:00,164.95,164.98,164.78,164.81,14873.0,160.9895,161.0188,160.8236,160.8528,14873.0
2024-07-05 11:55:00,164.81,164.92,164.8,164.86,17089.0,160.8528,160.9602,160.8431,160.9016,17089.0
2024-07-05 12:00:00,164.86,164.9,164.65,164.66,27251.0,160.9016,160.9407,160.6967,160.7064,27251.0
2024-07-05 12:05:00,164.64,164.72,164.59,164.61,17853.0,160.6869,160.765,160.6381,160.6576,17853.0
2024-07-05 12:10:00,164.61,164.7,164.54,164.54,11973.0,160.6576,160.7455,160.5893,160.5893,11973.0
2024-07-05 12:15:00,164.54,164.59,164.43,164.44,15645.0,160.5893,160.6381,160.482,160.4917,15645.0
2024-07-05 12:20:00,164.47,164.55,164.44,164.52,15038.0,160.521,160.5991,160.4917,160.5698,15038.0
2024-07-05 12:25:00,164.5,164.52,164.38,164.44,14942.0,160.5503,160.5698,160.4332,160.4917,14942.0
2024-07-05 12:30:00,164.43,164.46,164.38,164.41,10930.0,160.482,160.5112,160.4332,160.4624,10930.0
2024-07-05 12:35:00,164.42,164.54,164.4,164.51,20912.0,160.4722,160.5893,160.4527,160.56,20912.0
2024-07-05 12:40:00,164.53,164.58,164.5,164.56,16748.0,160.5796,160.6284,160.5503,160.6088,16748.0
2024-07-05 12:45:00,164.58,164.62,164.54,164.6,13044.0,160.6284,160.6674,160.5893,160.6479,13044.0
2024-07-05 12:50:00,164.58,164.74,164.58,164.68,26194.0,160.6284,160.7845,160.6284,160.726,26194.0
2024-07-05 12:55:00,164.67,164.85,164.67,164.8,14914.0,160.7162,160.8919,160.7162,160.8431,14914.0
2024-07-05 13:00:00,164.8,164.84,164.75,164.76,9612.0,160.8431,160.8821,160.7943,160.804,9612.0
2024-07-05 13:05:00,164.75,164.92,164.75,164.92,13414.0,160.7943,160.9602,160.7943,160.9602,13414.0
2024-07-05 13:10:00,164.9,164.92,164.82,164.86,12742.0,160.9407,160.9602,160.8626,160.9016,12742.0
2024-07-05 13:15:00,164.87,164.93,164.85,164.87,8786.0,160.9114,160.97,160.8919,160.9114,8786.0
2024-07-05 13:20:00,164.87,165.08,164.86,164.87,26095.0,160.9114,161.1164,160.9016,160.9114,26095.0
2024-07-05 13:25:00,164.85,164.85,164.76,164.77,12035.0,160.8919,160.8919,160.804,160.8138,12035.0
2024-07-05 13:30:00,164.78,164.81,164.68,164.76,8885.0,160.8236,160.8528,160.726,160.804,8885.0
2024-07-05 13:35:00,164.77,164.8,164.67,164.75,10849.0,160.8138,160.8431,160.7162,160.7943,10849.0
2024-07-05 13:40:00,164.75,164.88,164.75,164.88,11035.0,160.7943,160.9212,160.7943,160.9212,11035.0
2024-07-05 13:45:00,164.88,164.96,164.86,164.93,10470.0,160.9212,160.9992,160.9016,160.97,10470.0
2024-07-05 13:50:00,164.93,164.96,164.92,164.95,13165.0,160.97,160.9992,160.9602,160.9895,13165.0
2024-07-05 13:55:00,164.94,165.0,164.85,164.89,15396.0,160.9797,161.0383,160.8919,160.9309,15396.0
2024-07-05 14:00:00,164.89,164.96,164.88,164.95,8794.0,160.9309,160.9992,160.9212,160.9895,8794.0
2024-07-05 14:05:00,164.96,165.0,164.88,164.91,18221.0,160.9992,161.0383,160.9212,160.9504,18221.0
2024-07-05 14:10:00,164.93,164.94,164.87,164.89,12300.0,160.97,160.9797,160.9114,160.9309,12300.0
2024-07-05 14:15:00,164.88,164.95,164.88,164.94,14624.0,160.9212,160.9895,160.9212,160.9797,14624.0
2024-07-05 14:20:00,164.95,165.05,164.94,165.03,16328.0,160.9895,161.0871,160.9797,161.0676,16328.0
2024-07-05 14:25:00,165.03,165.1,165.0,165.03,19123.0,161.0676,161.1359,161.0383,161.0676,19123.0
2024-07-05 14:30:00,165.04,165.07,165.02,165.06,24498.0,161.0773,161.1066,161.0578,161.0968,24498.0
2024-07-05 14:35:00,165.06,165.07,164.99,165.04,9835.0,161.0968,161.1066,161.0285,161.0773,9835.0
2024-07-05 14:40:00,165.03,165.15,165.02,165.15,11825.0,161.0676,161.1847,161.0578,161.1847,11825.0
2024-07-05 14:45:00,165.15,165.17,165.02,165.1,19260.0,161.1847,161.2042,161.0578,161.1359,19260.0
2024-07-05 14:50:00,165.08,165.12,165.05,165.08,13063.0,161.1164,161.1554,161.0871,161.1164,13063.0
2024-07-05 14:55:00,165.06,165.16,165.05,165.14,27842.0,161.0968,161.1944,161.0871,161.1749,27842.0
2024-07-05 15:00:00,165.13,165.14,165.06,165.09,15140.0,161.1652,161.1749,161.0968,161.1261,15140.0
2024-07-05 15:05:00,165.1,165.16,165.07,165.12,20295.0,161.1359,161.1944,161.1066,161.1554,20295.0
2024-07-05 15:10:00,165.13,165.13,165.06,165.07,18681.0,161.1652,161.1652,161.0968,161.1066,18681.0
2024-07-05 15:15:00,165.05,165.1,165.04,165.08,15511.0,161.0871,161.1359,161.0773,161.1164,15511.0
2024-07-05 15:20:00,165.08,165.18,165.07,165.15,28134.0,161.1164,161.214,161.1066,161.1847,28134.0
2024-07-05 15:25:00,165.15,165.29,165.15,165.22,35665.0,161.1847,161.3213,161.1847,161.253,35665.0
2024-07-05 15:30:00,165.22,165.33,165.22,165.31,21179.0,161.253,161.3604,161.253,161.3408,21179.0
2024-07-05 15:35:00,165.31,165.43,165.31,165.42,33197.0,161.3408,161.458,161.3408,161.4482,33197.0
2024-07-05 15:40:00,165.42,165.49,165.41,165.44,29091.0,161.4482,161.5165,161.4384,161.4677,29091.0
2024-07-05 15:45:00,165.45,165.54,165.45,165.53,46724.0,161.4775,161.5653,161.4775,161.5556,46724.0
2024-07-05 15:50:00,165.53,165.63,165.26,165.32,96076.0,161.5556,161.6532,161.292,161.3506,96076.0
2024-07-05 15:55:00,165.32,165.53,165.22,165.24,528086.0,161.3506,161.5556,161.253,161.2725,528086.0
2024-07-08 09:30:00,165.95,166.0,165.64,165.95,182497.0,161.9655,162.0143,161.6629,161.9655,182497.0
2024-07-08 09:35:00,166.0,166.24,165.9,166.13,43148.0,162.0143,162.2485,161.9167,162.1411,43148.0
2024-07-08 09:40:00,166.09,166.19,165.77,166.17,45557.0,162.1021,162.1997,161.7898,162.1802,45557.0
2024-07-08 09:45:00,166.18,166.5,166.16,166.31,60805.0,162.1899,162.5023,162.1704,162.3168,60805.0
2024-07-08 09:50:00,166.32,166.36,166.07,166.34,20753.0,162.3266,162.3656,162.0826,162.3461,20753.0
2024-07-08 09:55:00,166.28,166.29,166.0,166.29,28934.0,162.2875,162.2973,162.0143,162.2973,28934.0
2024-07-08 10:00:00,166.29,166.48,166.22,166.43,39934.0,162.2973,162.4827,162.229,162.4339,39934.0
2024-07-08 10:05:00,166.4,166.49,166.07,166.09,48179.0,162.4047,162.4925,162.0826,162.1021,48179.0
2024-07-08 10:10:00,166.11,166.39,166.02,166.37,43811.0,162.1216,162.3949,162.0338,162.3754,43811.0
2024-07-08 10:15:00,166.37,166.48,166.3,166.44,31776.0,162.3754,162.4827,162.3071,162.4437,31776.0
2024-07-08 10:20:00,166.42,166.68,166.28,166.64,105255.0,162.4242,162.6779,162.2875,162.6389,105255.0
2024-07-08 10:25:00,166.61,166.62,166.4,166.49,166532.0,162.6096,162.6194,162.4047,162.4925,166532.0
2024-07-08 10:30:00,166.47,166.56,166.32,166.44,25603.0,162.473,162.5608,162.3266,162.4437,25603.0
2024-07-08 10:35:00,166.42,166.48,166.31,166.47,21153.0,162.4242,162.4827,162.3168,162.473,21153.0
2024-07-08 10:40:00,166.47,166.48,166.32,166.4,16860.0,162.473,162.4827,162.3266,162.4047,16860.0
2024-07-08 10:45:00,166.42,166.46,166.31,166.37,12807.0,162.4242,162.4632,162.3168,162.3754,12807.0
2024-07-08 10:50:00,166.36,166.43,166.33,166.35,31127.0,162.3656,162.4339,162.3363,162.3559,31127.0
2024-07-08 10:55:00,166.33,166.47,166.33,166.33,38863.0,162.3363,162.473,162.3363,162.3363,38863.0
2024-07-08 11:00:00,166.31,166.33,166.17,166.27,76535.0,162.3168,162.3363,162.1802,162.2778,76535.0
2024-07-08 11:05:00,166.2,166.31,166.06,166.08,15932.0,162.2095,162.3168,162.0728,162.0923,15932.0
2024-07-08 11:10:00,166.07,166.17,166.01,166.1,59447.0,162.0826,162.1802,162.024,162.1119,59447.0
2024-07-08 11:15:00,166.03,166.03,165.82,165.89,32505.0,162.0436,162.0436,161.8386,161.9069,32505.0
2024-07-08 11:20:00,165.9,165.97,165.77,165.85,89586.0,161.9167,161.985,161.7898,161.8679,89586.0
2024-07-08 11:25:00,165.84,165.85,165.71,165.82,16290.0,161.8581,161.8679,161.7312,161.8386,16290.0
2024-07-08 11:30:00,165.82,165.84,165.67,165.71,33791.0,161.8386,161.8581,161.6922,161.7312,33791.0
2024-07-08 11:35:00,165.7,165.76,165.62,165.67,25113.0,161.7215,161.78,161.6434,161.6922,25113.0
2024-07-08 11:40:00,165.67,165.72,165.62,165.65,19927.0,161.6922,161.741,161.6434,161.6727,19927.0
2024-07-08 11:45:00,165.66,165.77,165.64,165.76,22949.0,161.6824,161.7898,161.6629,161.78,22949.0
2024-07-08 11:50:00,165.77,165.78,165.7,165.72,18956.0,161.7898,161.7996,161.7215,161.741,18956.0
2024-07-08 11:55:00,165.72,165.84,165.68,165.84,30803.0,161.741,161.8581,161.702,161.8581,30803.0
2024-07-08 12:00:00,165.88,166.05,165.82,165.99,28997.0,161.8972,162.0631,161.8386,162.0045,28997.0
2024-07-08 12:05:00,165.99,166.1,165.98,166.04,49012.0,162.0045,162.1119,161.9948,162.0533,49012.0
2024-07-08 12:10:00,166.06,166.12,165.98,166.07,7498.0,162.0728,162.1314,161.9948,162.0826,7498.0
2024-07-08 12:15:00,166.05,166.09,166.0,166.04,11216.0,162.0631,162.1021,162.0143,162.0533,11216.0
2024-07-08 12:20:00,166.05,166.09,166.0,166.05,18322.0,162.0631,162.1021,162.0143,162.0631,18322.0
2024-07-08 12:25:00,166.04,166.12,166.03,166.08,13205.0,162.0533,162.1314,162.0436,162.0923,13205.0
2024-07-08 12:30:00,166.07,166.15,166.03,166.15,9232.0,162.0826,162.1607,162.0436,162.1607,9232.0
2024-07-08 12:35:00,166.14,166.21,166.1,166.2,12793.0,162.1509,162.2192,162.1119,162.2095,12793.0
2024-07-08 12:40:00,166.19,166.22,166.13,166.17,10056.0,162.1997,162.229,162.1411,162.1802,10056.0
2024-07-08 12:45:00,166.16,166.25,166.14,166.2,26188.0,162.1704,162.2583,162.1509,162.2095,26188.0
2024-07-08 12:50:00,166.2,166.2,166.08,166.14,9494.0,162.2095,162.2095,162.0923,162.1509,9494.0
2024-07-08 12:55:00,166.15,166.17,166.09,166.13,8667.0,162.1607,162.1802,162.1021,162.1411,8667.0
2024-07-08 13:00:00,166.11,166.11,166.01,166.06,6137.0,162.1216,162.1216,162.024,162.0728,6137.0
2024-07-08 13:05:00,166.05,166.11,166.02,166.03,8157.0,162.0631,162.1216,162.0338,162.0436,8157.0
2024-07-08 13:10:00,166.0,166.12,166.0,166.12,14613.0,162.0143,162.1314,162.0143,162.1314,14613.0
2024-07-08 13:15:00,166.14,166.15,166.1,166.15,5764.0,162.1509,162.1607,162.1119,162.1607,5764.0
2024-07-08 13:20:00,166.15,166.23,166.13,166.21,10891.0,162.1607,162.2387,162.1411,162.2192,10891.0
2024-07-08 13:25:00,166.21,166.21,166.06,166.09,14395.0,162.2192,162.2192,162.0728,162.1021,14395.0
2024-07-08 13:30:00,166.09,166.14,166.05,166.06,5961.0,162.1021,162.1509,162.0631,162.0728,5961.0
2024-07-08 13:35:00,166.04,166.11,166.04,166.11,12723.0,162.0533,162.1216,162.0533,162.1216,12723.0
2024-07-08 13:40:00,166.11,166.24,166.08,166.23,10739.0,162.1216,162.2485,162.0923,162.2387,10739.0
2024-07-08 13:45:00,166.24,166.3,166.24,166.28,10502.0,162.2485,162.3071,162.2485,162.2875,10502.0
2024-07-08 13:50:00,166.27,166.31,166.26,166.28,14162.0,162.2778,162.3168,162.268,162.2875,14162.0
2024-07-08 13:55:00,166.28,166.31,166.25,166.3,19447.0,162.2875,162.3168,162.2583,162.3071,19447.0
2024-07-08 14:00:00,166.31,166.38,166.27,166.38,16522.0,162.3168,162.3851,162.2778,162.3851,16522.0
2024-07-08 14:05:00,166.38,166.4,166.31,166.35,9637.0,162.3851,162.4047,162.3168,162.3559,9637.0
2024-07-08 14:10:00,166.36,166.44,166.35,166.43,9118.0,162.3656,162.4437,162.3559,162.4339,9118.0
2024-07-08 14:15:00,166.42,166.52,166.41,166.43,11716.0,162.4242,162.5218,162.4144,162.4339,11716.0
2024-07-08 14:20:00,166.45,166.47,166.39,166.44,13872.0,162.4535,162.473,162.3949,162.4437,13872.0
2024-07-08 14:25:00,166.45,166.48,166.39,166.48,9850.0,162.4535,162.4827,162.3949,162.4827,9850.0
2024-07-08 14:30:00,166.5,166.58,166.48,166.51,34037.0,162.5023,162.5803,162.4827,162.512,34037.0
2024-07-08 14:35:00,166.5,166.5,166.45,166.47,13274.0,162.5023,162.5023,162.4535,162.473,13274.0
2024-07-08 14:40:00,166.46,166.5,166.35,166.41,13489.0,162.4632,162.5023,162.3559,162.4144,13489.0
2024-07-08 14:45:00,166.4,166.41,166.29,166.35,17292.0,162.4047,162.4144,162.2973,162.3559,17292.0
2024-07-08 14:50:00,166.35,166.35,166.25,166.3,15050.0,162.3559,162.3559,162.2583,162.3071,15050.0
2024-07-08 14:55:00,166.3,166.31,166.25,166.25,13305.0,162.3071,162.3168,162.2583,162.2583,13305.0
2024-07-08 15:00:00,166.25,166.26,166.2,166.21,15592.0,162.2583,162.268,162.2095,162.2192,15592.0
2024-07-08 15:05:00,166.2,166.29,166.19,166.28,22428.0,162.2095,162.2973,162.1997,162.2875,22428.0
2024-07-08 15:10:00,166.28,166.36,166.26,166.36,29199.0,162.2875,162.3656,162.268,162.3656,29199.0
2024-07-08 15:15:00,166.35,166.41,166.33,166.34,23650.0,162.3559,162.4144,162.3363,162.3461,23650.0
2024-07-08 15:20:00,166.33,166.39,166.33,166.36,13012.0,162.3363,162.3949,162.3363,162.3656,13012.0
2024-07-08 15:25:00,166.37,166.41,166.36,166.4,17722.0,162.3754,162.4144,162.3656,162.4047,17722.0
2024-07-08 15:30:00,166.39,166.45,166.37,166.4,25393.0,162.3949,162.4535,162.3754,162.4047,25393.0
2024-07-08 15:35:00,166.41,166.47,166.41,166.45,22082.0,162.4144,162.473,162.4144,162.4535,22082.0
2024-07-08 15:40:00,166.44,166.49,166.4,166.42,27952.0,162.4437,162.4925,162.4047,162.4242,27952.0
2024-07-08 15:45:00,166.42,166.42,166.12,166.18,36582.0,162.4242,162.4242,162.1314,162.1899,36582.0
2024-07-08 15:50:00,166.19,166.37,166.17,166.34,115138.0,162.1997,162.3754,162.1802,162.3461,115138.0
2024-07-08 15:55:00,166.34,166.58,166.32,166.54,357798.0,162.3461,162.5803,162.3266,162.5413,357798.0
2024-07-09 09:30:00,166.63,166.76,166.16,166.47,350005.0,162.6291,162.756,162.1704,162.473,350005.0
2024-07-09 09:35:00,166.47,166.67,166.04,166.04,27446.0,162.473,162.6682,162.0533,162.0533,27446.0
2024-07-09 09:40:00,166.04,166.17,165.81,165.91,35517.0,162.0533,162.1802,161.8288,161.9264,35517.0
2024-07-09 09:45:00,165.9,166.14,165.89,165.95,61438.0,161.9167,162.1509,161.9069,161.9655,61438.0
2024-07-09 09:50:00,165.94,166.19,165.93,166.0,21266.0,161.9557,162.1997,161.946,162.0143,21266.0
2024-07-09 09:55:00,166.01,166.04,165.87,165.92,34656.0,162.024,162.0533,161.8874,161.9362,34656.0
2024-07-09 10:00:00,165.91,165.91,165.75,165.8,36772.0,161.9264,161.9264,161.7703,161.8191,36772.0
2024-07-09 10:05:00,165.81,165.89,165.66,165.68,30487.0,161.8288,161.9069,161.6824,161.702,30487.0
2024-07-09 10:10:00,165.66,165.66,165.38,165.42,25934.0,161.6824,161.6824,161.4092,161.4482,25934.0
2024-07-09 10:15:00,165.42,165.48,165.34,165.43,26782.0,161.4482,161.5068,161.3701,161.458,26782.0
2024-07-09 10:20:00,165.44,165.71,165.44,165.71,31968.0,161.4677,161.7312,161.4677,161.7312,31968.0
2024-07-09 10:25:00,165.71,165.85,165.67,165.78,37935.0,161.7312,161.8679,161.6922,161.7996,37935.0
2024-07-09 10:30:00,165.75,165.93,165.73,165.89,18337.0,161.7703,161.946,161.7508,161.9069,18337.0
2024-07-09 10:35:00,165.88,165.97,165.88,165.92,21232.0,161.8972,161.985,161.8972,161.9362,21232.0
2024-07-09 10:40:00,165.93,166.01,165.86,165.91,19326.0,161.946,162.024,161.8776,161.9264,19326.0
2024-07-09 10:45:00,165.9,165.97,165.82,165.94,15684.0,161.9167,161.985,161.8386,161.9557,15684.0
2024-07-09 10:50:00,165.92,165.94,165.61,165.63,17461.0,161.9362,161.9557,161.6336,161.6532,17461.0
2024-07-09 10:55:00,165.64,165.67,165.54,165.65,16856.0,161.6629,161.6922,161.5653,161.6727,16856.0
2024-07-09 11:00:00,165.64,165.71,165.61,165.69,12697.0,161.6629,161.7312,161.6336,161.7117,12697.0
2024-07-09 11:05:00,165.69,165.82,165.68,165.74,20654.0,161.7117,161.8386,161.702,161.7605,20654.0
2024-07-09 11:10:00,165.73,165.84,165.72,165.77,11966.0,161.7508,161.8581,161.741,161.7898,11966.0
2024-07-09 11:15:00,165.77,165.78,165.4,165.42,13939.0,161.7898,161.7996,161.4287,161.4482,13939.0
2024-07-09 11:20:00,165.43,165.43,165.28,165.32,21170.0,161.458,161.458,161.3116,161.3506,21170.0
2024-07-09 11:25:00,165.33,165.48,165.32,165.41,44912.0,161.3604,161.5068,161.3506,161.4384,44912.0
2024-07-09 11:30:00,165.41,165.48,165.28,165.32,15670.0,161.4384,161.5068,161.3116,161.3506,15670.0
2024-07-09 11:35:00,165.31,165.35,165.2,165.21,13127.0,161.3408,161.3799,161.2335,161.2432,13127.0
2024-07-09 11:40:00,165.21,165.3,165.14,165.3,14817.0,161.2432,161.3311,161.1749,161.3311,14817.0
2024-07-09 11:45:00,165.32,165.46,165.32,165.4,19882.0,161.3506,161.4872,161.3506,161.4287,19882.0
2024-07-09 11:50:00,165.4,165.64,165.39,165.63,17583.0,161.4287,161.6629,161.4189,161.6532,17583.0
2024-07-09 11:55:00,165.63,165.63,165.56,165.59,11856.0,161.6532,161.6532,161.5848,161.6141,11856.0
2024-07-09 12:00:00,165.59,165.7,165.51,165.67,13706.0,161.6141,161.7215,161.536,161.6922,13706.0
2024-07-09 12:05:00,165.68,165.72,165.63,165.64,10366.0,161.702,161.741,161.6532,161.6629,10366.0
2024-07-09 12:10:00,165.64,165.69,165.59,165.69,10939.0,161.6629,161.7117,161.6141,161.7117,10939.0
2024-07-09 12:15:00,165.7,165.75,165.66,165.67,8275.0,161.7215,161.7703,161.6824,161.6922,8275.0
2024-07-09 12:20:00,165.67,165.85,165.66,165.84,11282.0,161.6922,161.8679,161.6824,161.8581,11282.0
2024-07-09 12:25:00,165.85,165.9,165.81,165.89,8688.0,161.8679,161.9167,161.8288,161.9069,8688.0
2024-07-09 12:30:00,165.9,165.92,165.83,165.85,8942.0,161.9167,161.9362,161.8484,161.8679,8942.0
2024-07-09 12:35:00,165.84,165.89,165.77,165.89,12334.0,161.8581,161.9069,161.7898,161.9069,12334.0
2024-07-09 12:40:00,165.89,165.91,165.82,165.82,9826.0,161.9069,161.9264,161.8386,161.8386,9826.0
2024-07-09 12:45:00,165.81,166.03,165.81,166.0,12870.0,161.8288,162.0436,161.8288,162.0143,12870.0
2024-07-09 12:50:00,165.97,166.03,165.9,165.93,13390.0,161.985,162.0436,161.9167,161.946,13390.0
2024-07-09 12:55:00,165.94,166.02,165.87,165.92,16684.0,161.9557,162.0338,161.8874,161.9362,16684.0
2024-07-09 13:00:00,165.92,166.06,165.89,166.0,16363.0,161.9362,162.0728,161.9069,162.0143,16363.0
2024-07-09 13:05:00,166.0,166.0,165.82,165.82,13151.0,162.0143,162.0143,161.8386,161.8386,13151.0
2024-07-09 13:10:00,165.83,165.91,165.83,165.85,15708.0,161.8484,161.9264,161.8484,161.8679,15708.0
2024-07-09 13:15:00,165.86,165.94,165.78,165.84,81977.0,161.8776,161.9557,161.7996,161.8581,81977.0
2024-07-09 13:20:00,165.85,165.87,165.67,165.75,20296.0,161.8679,161.8874,161.6922,161.7703,20296.0
2024-07-09 13:25:00,165.77,165.89,165.71,165.84,16787.0,161.7898,161.9069,161.7312,161.8581,16787.0
2024-07-09 13:30:00,165.82,165.84,165.78,165.8,15726.0,161.8386,161.8581,161.7996,161.8191,15726.0
2024-07-09 13:35:00,165.78,165.8,165.7,165.7,14465.0,161.7996,161.8191,161.7215,161.7215,14465.0
2024-07-09 13:40:00,165.69,165.78,165.68,165.75,16812.0,161.7117,161.7996,161.702,161.7703,16812.0
2024-07-09 13:45:00,165.75,165.77,165.69,165.71,7826.0,161.7703,161.7898,161.7117,161.7312,7826.0
2024-07-09 13:50:00,165.71,165.78,165.66,165.68,17083.0,161.7312,161.7996,161.6824,161.702,17083.0
2024-07-09 13:55:00,165.68,165.72,165.53,165.55,11341.0,161.702,161.741,161.5556,161.5751,11341.0
2024-07-09 14:00:00,165.55,165.55,165.47,165.53,18726.0,161.5751,161.5751,161.497,161.5556,18726.0
2024-07-09 14:05:00,165.53,165.62,165.51,165.52,12103.0,161.5556,161.6434,161.536,161.5458,12103.0
2024-07-09 14:10:00,165.53,165.55,165.42,165.46,20614.0,161.5556,161.5751,161.4482,161.4872,20614.0
2024-07-09 14:15:00,165.46,165.56,165.46,165.51,12342.0,161.4872,161.5848,161.4872,161.536,12342.0
2024-07-09 14:20:00,165.51,165.61,165.45,165.48,38230.0,161.536,161.6336,161.4775,161.5068,38230.0
2024-07-09 14:25:00,165.48,165.49,165.39,165.43,24213.0,161.5068,161.5165,161.4189,161.458,24213.0
2024-07-09 14:30:00,165.43,165.5,165.38,165.45,16034.0,161.458,161.5263,161.4092,161.4775,16034.0
2024-07-09 14:35:00,165.45,165.53,165.44,165.49,10152.0,161.4775,161.5556,161.4677,161.5165,10152.0
2024-07-09 14:40:00,165.48,165.5,165.44,165.45,14130.0,161.5068,161.5263,161.4677,161.4775,14130.0
2024-07-09 14:45:00,165.45,165.63,165.41,165.63,20504.0,161.4775,161.6532,161.4384,161.6532,20504.0
2024-07-09 14:50:00,165.63,165.66,165.55,165.6,15061.0,161.6532,161.6824,161.5751,161.6239,15061.0
2024-07-09 14:55:00,165.6,165.7,165.56,165.59,15538.0,161.6239,161.7215,161.5848,161.6141,15538.0
2024-07-09 15:00:00,165.6,165.62,165.49,165.49,12037.0,161.6239,161.6434,161.5165,161.5165,12037.0
2024-07-09 15:05:00,165.5,165.5,165.36,165.41,18678.0,161.5263,161.5263,161.3896,161.4384,18678.0
2024-07-09 15:10:00,165.4,165.41,165.3,165.36,22964.0,161.4287,161.4384,161.3311,161.3896,22964.0
2024-07-09 15:15:00,165.36,165.39,165.29,165.36,23878.0,161.3896,161.4189,161.3213,161.3896,23878.0
2024-07-09 15:20:00,165.37,165.54,165.36,165.5,19622.0,161.3994,161.5653,161.3896,161.5263,19622.0
2024-07-09 15:25:00,165.48,165.58,165.43,165.57,17969.0,161.5068,161.6044,161.458,161.5946,17969.0
2024-07-09 15:30:00,165.59,165.69,165.58,165.66,21449.0,161.6141,161.7117,161.6044,161.6824,21449.0
2024-07-09 15:35:00,165.67,165.75,165.64,165.75,29443.0,161.6922,161.7703,161.6629,161.7703,29443.0
2024-07-09 15:40:00,165.75,165.77,165.69,165.72,41002.0,161.7703,161.7898,161.7117,161.741,41002.0
2024-07-09 15:45:00,165.73,165.79,165.7,165.72,43566.0,161.7508,161.8093,161.7215,161.741,43566.0
2024-07-09 15:50:00,165.72,165.87,165.69,165.82,64540.0,161.741,161.8874,161.7117,161.8386,64540.0
2024-07-09 15:55:00,165.82,165.85,165.66,165.68,311407.0,161.8386,161.8679,161.6824,161.702,311407.0
2024-07-10 09:30:00,165.9,166.42,165.77,166.27,148388.0,161.9167,162.4242,161.7898,162.2778,148388.0
2024-07-10 09:35:00,166.23,166.23,165.78,165.84,16282.0,162.2387,162.2387,161.7996,161.8581,16282.0
2024-07-10 09:40:00,165.92,166.03,165.77,165.88,61559.0,161.9362,162.0436,161.7898,161.8972,61559.0
2024-07-10 09:45:00,165.9,165.95,165.56,165.56,119189.0,161.9167,161.9655,161.5848,161.5848,119189.0
2024-07-10 09:50:00,165.54,165.92,165.54,165.9,26652.0,161.5653,161.9362,161.5653,161.9167,26652.0
2024-07-10 09:55:00,165.93,166.08,165.9,166.06,20323.0,161.946,162.0923,161.9167,162.0728,20323.0
2024-07-10 10:00:00,166.05,166.15,166.02,166.11,29522.0,162.0631,162.1607,162.0338,162.1216,29522.0
2024-07-10 10:05:00,166.12,166.17,165.91,165.95,21953.0,162.1314,162.1802,161.9264,161.9655,21953.0
2024-07-10 10:10:00,165.96,166.1,165.83,166.03,30792.0,161.9752,162.1119,161.8484,162.0436,30792.0
2024-07-10 10:15:00,166.02,166.22,165.97,166.04,34004.0,162.0338,162.229,161.985,162.0533,34004.0
2024-07-10 10:20:00,166.05,166.07,165.9,165.91,25805.0,162.0631,162.0826,161.9167,161.9264,25805.0
2024-07-10 10:25:00,165.91,165.93,165.84,165.86,20733.0,161.9264,161.946,161.8581,161.8776,20733.0
2024-07-10 10:30:00,165.87,165.92,165.81,165.91,19707.0,161.8874,161.9362,161.8288,161.9264,19707.0
2024-07-10 10:35:00,165.91,166.07,165.9,165.93,21287.0,161.9264,162.0826,161.9167,161.946,21287.0
2024-07-10 10:40:00,165.93,166.11,165.93,166.01,27335.0,161.946,162.1216,161.946,162.024,27335.0
2024-07-10 10:45:00,166.0,166.06,165.88,165.91,28299.0,162.0143,162.0728,161.8972,161.9264,28299.0
2024-07-10 10:50:00,165.92,166.15,165.9,166.13,21783.0,161.9362,162.1607,161.9167,162.1411,21783.0
2024-07-10 10:55:00,166.12,166.21,166.12,166.19,16097.0,162.1314,162.2192,162.1314,162.1997,16097.0
2024-07-10 11:00:00,166.21,166.42,166.2,166.33,29247.0,162.2192,162.4242,162.2095,162.3363,29247.0
2024-07-10 11:05:00,166.35,166.45,166.35,166.36,19186.0,162.3559,162.4535,162.3559,162.3656,19186.0
2024-07-10 11:10:00,166.36,166.53,166.34,166.46,31342.0,162.3656,162.5315,162.3461,162.4632,31342.0
2024-07-10 11:15:00,166.44,166.48,166.36,166.37,29865.0,162.4437,162.4827,162.3656,162.3754,29865.0
2024-07-10 11:20:00,166.38,166.53,166.38,166.44,37085.0,162.3851,162.5315,162.3851,162.4437,37085.0
2024-07-10 11:25:00,166.42,166.44,166.3,166.31,15903.0,162.4242,162.4437,162.3071,162.3168,15903.0
2024-07-10 11:30:00,166.31,166.42,166.3,166.37,17093.0,162.3168,162.4242,162.3071,162.3754,17093.0
2024-07-10 11:35:00,166.36,166.37,166.3,166.34,13797.0,162.3656,162.3754,162.3071,162.3461,13797.0
2024-07-10 11:40:00,166.35,166.36,166.23,166.3,26873.0,162.3559,162.3656,162.2387,162.3071,26873.0
2024-07-10 11:45:00,166.32,166.39,166.29,166.33,16552.0,162.3266,162.3949,162.2973,162.3363,16552.0
2024-07-10 11:50:00,166.35,166.45,166.34,166.34,30371.0,162.3559,162.4535,162.3461,162.3461,30371.0
2024-07-10 11:55:00,166.34,166.37,166.23,166.28,13025.0,162.3461,162.3754,162.2387,162.2875,13025.0
2024-07-10 12:00:00,166.26,166.27,166.12,166.13,8670.0,162.268,162.2778,162.1314,162.1411,8670.0
2024-07-10 12:05:00,166.14,166.22,166.12,166.21,15318.0,162.1509,162.229,162.1314,162.2192,15318.0
2024-07-10 12:10:00,166.2,166.38,166.15,166.36,17036.0,162.2095,162.3851,162.1607,162.3656,17036.0
2024-07-10 12:15:00,166.4,166.47,166.33,166.45,15601.0,162.4047,162.473,162.3363,162.4535,15601.0
2024-07-10 12:20:00,166.46,166.62,166.44,166.62,11735.0,162.4632,162.6194,162.4437,162.6194,11735.0
2024-07-10 12:25:00,166.61,166.62,166.5,166.56,14407.0,162.6096,162.6194,162.5023,162.5608,14407.0
2024-07-10 12:30:00,166.57,166.58,166.48,166.49,15712.0,162.5706,162.5803,162.4827,162.4925,15712.0
2024-07-10 12:35:00,166.49,166.55,166.47,166.54,12030.0,162.4925,162.5511,162.473,162.5413,12030.0
2024-07-10 12:40:00,166.54,166.58,166.49,166.54,21121.0,162.5413,162.5803,162.4925,162.5413,21121.0
2024-07-10 12:45:00,166.51,166.67,166.5,166.67,11271.0,162.512,162.6682,162.5023,162.6682,11271.0
2024-07-10 12:50:00,166.67,166.67,166.5,166.55,19664.0,162.6682,162.6682,162.5023,162.5511,19664.0
2024-07-10 12:55:00,166.54,166.54,166.49,166.52,12561.0,162.5413,162.5413,162.4925,162.5218,12561.0
2024-07-10 13:00:00,166.52,166.59,166.42,166.59,14571.0,162.5218,162.5901,162.4242,162.5901,14571.0
2024-07-10 13:05:00,166.59,166.6,166.5,166.53,28627.0,162.5901,162.5999,162.5023,162.5315,28627.0
2024-07-10 13:10:00,166.55,166.58,166.38,166.43,23586.0,162.5511,162.5803,162.3851,162.4339,23586.0
2024-07-10 13:15:00,166.45,166.46,166.32,166.39,30508.0,162.4535,162.4632,162.3266,162.3949,30508.0
2024-07-10 13:20:00,166.37,166.39,166.21,166.22,17037.0,162.3754,162.3949,162.2192,162.229,17037.0
2024-07-10 13:25:00,166.21,166.37,166.16,166.36,20214.0,162.2192,162.3754,162.1704,162.3656,20214.0
2024-07-10 13:30:00,166.35,166.37,166.27,166.36,37955.0,162.3559,162.3754,162.2778,162.3656,37955.0
2024-07-10 13:35:00,166.36,166.42,166.35,166.38,11511.0,162.3656,162.4242,162.3559,162.3851,11511.0
2024-07-10 13:40:00,166.38,166.43,166.35,166.38,13747.0,162.3851,162.4339,162.3559,162.3851,13747.0
2024-07-10 13:45:00,166.38,166.57,166.37,166.51,21578.0,162.3851,162.5706,162.3754,162.512,21578.0
2024-07-10 13:50:00,166.49,166.61,166.49,166.57,21316.0,162.4925,162.6096,162.4925,162.5706,21316.0
2024-07-10 13:55:00,166.58,166.7,166.56,166.7,18944.0,162.5803,162.6975,162.5608,162.6975,18944.0
2024-07-10 14:00:00,166.7,166.72,166.66,166.69,21617.0,162.6975,162.717,162.6584,162.6877,21617.0
2024-07-10 14:05:00,166.68,166.68,166.52,166.55,17824.0,162.6779,162.6779,162.5218,162.5511,17824.0
2024-07-10 14:10:00,166.53,166.53,166.43,166.46,19435.0,162.5315,162.5315,162.4339,162.4632,19435.0
2024-07-10 14:15:00,166.47,166.56,166.43,166.45,25964.0,162.473,162.5608,162.4339,162.4535,25964.0
2024-07-10 14:20:00,166.45,166.52,166.41,166.5,31579.0,162.4535,162.5218,162.4144,162.5023,31579.0
2024-07-10 14:25:00,166.49,166.51,166.46,166.46,17384.0,162.4925,162.512,162.4632,162.4632,17384.0
2024-07-10 14:30:00,166.46,166.53,166.45,166.47,26160.0,162.4632,162.5315,162.4535,162.473,26160.0
2024-07-10 14:35:00,166.47,166.56,166.41,166.41,14800.0,162.473,162.5608,162.4144,162.4144,14800.0
2024-07-10 14:40:00,166.41,166.48,166.38,166.47,37478.0,162.4144,162.4827,162.3851,162.473,37478.0
2024-07-10 14:45:00,166.47,166.58,166.46,166.54,26293.0,162.473,162.5803,162.4632,162.5413,26293.0
2024-07-10 14:50:00,166.53,166.6,166.53,166.57,24891.0,162.5315,162.5999,162.5315,162.5706,24891.0
2024-07-10 14:55:00,166.57,166.58,166.44,166.54,100808.0,162.5706,162.5803,162.4437,162.5413,100808.0
2024-07-10 15:00:00,166.56,166.72,166.55,166.72,27845.0,162.5608,162.717,162.5511,162.717,27845.0
2024-07-10 15:05:00,166.72,166.75,166.59,166.62,22617.0,162.717,162.7463,162.5901,162.6194,22617.0
2024-07-10 15:10:00,166.62,166.67,166.59,166.65,28219.0,162.6194,162.6682,162.5901,162.6487,28219.0
2024-07-10 15:15:00,166.66,166.66,166.6,166.61,27923.0,162.6584,162.6584,162.5999,162.6096,27923.0
2024-07-10 15:20:00,166.62,166.66,166.57,166.65,28780.0,162.6194,162.6584,162.5706,162.6487,28780.0
2024-07-10 15:25:00,166.64,166.7,166.6,166.63,85617.0,162.6389,162.6975,162.5999,162.6291,85617.0
2024-07-10 15:30:00,166.63,166.64,166.56,166.56,27131.0,162.6291,162.6389,162.5608,162.5608,27131.0
2024-07-10 15:35:00,166.55,166.55,166.36,166.4,40447.0,162.5511,162.5511,162.3656,162.4047,40447.0
2024-07-10 15:40:00,166.39,166.39,166.18,166.22,48847.0,162.3949,162.3949,162.1899,162.229,48847.0
2024-07-10 15:45:00,166.22,166.32,166.18,166.26,63223.0,162.229,162.3266,162.1899,162.268,63223.0
2024-07-10 15:50:00,166.28,166.71,166.28,166.71,92076.0,162.2875,162.7072,162.2875,162.7072,92076.0
2024-07-10 15:55:00,166.7,166.92,166.63,166.73,315182.0,162.6975,162.9122,162.6291,162.7267,315182.0
2024-07-11 09:30:00,166.3,166.63,165.86,166.13,152203.0,162.3071,162.6291,161.8776,162.1411,152203.0
2024-07-11 09:35:00,166.09,166.44,165.95,166.0,59120.0,162.1021,162.4437,161.9655,162.0143,59120.0
2024-07-11 09:40:00,166.02,166.47,165.71,165.71,85965.0,162.0338,162.473,161.7312,161.7312,85965.0
2024-07-11 09:45:00,165.72,166.12,165.71,166.04,47998.0,161.741,162.1314,161.7312,162.0533,47998.0
2024-07-11 09:50:00,166.03,166.21,165.95,166.19,51036.0,162.0436,162.2192,161.9655,162.1997,51036.0
2024-07-11 09:55:00,166.23,166.23,165.83,165.83,19690.0,162.2387,162.2387,161.8484,161.8484,19690.0
2024-07-11 10:00:00,165.84,166.05,165.77,165.81,54941.0,161.8581,162.0631,161.7898,161.8288,54941.0
2024-07-11 10:05:00,165.84,165.92,165.73,165.88,32103.0,161.8581,161.9362,161.7508,161.8972,32103.0
2024-07-11 10:10:00,165.87,166.06,165.79,165.9,24412.0,161.8874,162.0728,161.8093,161.9167,24412.0
2024-07-11 10:15:00,165.88,166.06,165.84,166.02,40704.0,161.8972,162.0728,161.8581,162.0338,40704.0
2024-07-11 10:20:00,166.02,166.02,165.76,165.91,28024.0,162.0338,162.0338,161.78,161.9264,28024.0
2024-07-11 10:25:00,165.88,165.95,165.74,165.83,17586.0,161.8972,161.9655,161.7605,161.8484,17586.0
2024-07-11 10:30:00,165.81,165.83,165.61,165.74,25562.0,161.8288,161.8484,161.6336,161.7605,25562.0
2024-07-11 10:35:00,165.74,165.75,165.5,165.59,23090.0,161.7605,161.7703,161.5263,161.6141,23090.0
2024-07-11 10:40:00,165.53,165.58,165.29,165.57,46670.0,161.5556,161.6044,161.3213,161.5946,46670.0
2024-07-11 10:45:00,165.61,165.71,165.54,165.62,19316.0,161.6336,161.7312,161.5653,161.6434,19316.0
2024-07-11 10:50:00,165.58,165.66,165.27,165.29,18731.0,161.6044,161.6824,161.3018,161.3213,18731.0
2024-07-11 10:55:00,165.27,165.38,165.14,165.36,32227.0,161.3018,161.4092,161.1749,161.3896,32227.0
2024-07-11 11:00:00,165.38,165.66,165.33,165.65,20786.0,161.4092,161.6824,161.3604,161.6727,20786.0
2024-07-11 11:05:00,165.66,165.68,165.51,165.54,27318.0,161.6824,161.702,161.536,161.5653,27318.0
2024-07-11 11:10:00,165.55,165.64,165.47,165.48,23480.0,161.5751,161.6629,161.497,161.5068,23480.0
2024-07-11 11:15:00,165.47,165.54,165.43,165.48,17241.0,161.497,161.5653,161.458,161.5068,17241.0
2024-07-11 11:20:00,165.47,165.57,165.43,165.52,22430.0,161.497,161.5946,161.458,161.5458,22430.0
2024-07-11 11:25:00,165.52,165.72,165.44,165.72,33740.0,161.5458,161.741,161.4677,161.741,33740.0
2024-07-11 11:30:00,165.72,166.08,165.71,166.02,22047.0,161.741,162.0923,161.7312,162.0338,22047.0
2024-07-11 11:35:00,166.04,166.33,166.04,166.33,18048.0,162.0533,162.3363,162.0533,162.3363,18048.0
2024-07-11 11:40:00,166.34,166.34,166.18,166.31,19163.0,162.3461,162.3461,162.1899,162.3168,19163.0
2024-07-11 11:45:00,166.26,166.43,166.18,166.18,28899.0,162.268,162.4339,162.1899,162.1899,28899.0
2024-07-11 11:50:00,166.18,166.45,166.17,166.44,21609.0,162.1899,162.4535,162.1802,162.4437,21609.0
2024-07-11 11:55:00,166.46,166.47,166.27,166.31,21268.0,162.4632,162.473,162.2778,162.3168,21268.0
2024-07-11 12:00:00,166.33,166.33,166.17,166.17,15624.0,162.3363,162.3363,162.1802,162.1802,15624.0
2024-07-11 12:05:00,166.17,166.17,166.01,166.05,14503.0,162.1802,162.1802,162.024,162.0631,14503.0
2024-07-11 12:10:00,166.06,166.1,165.84,165.92,23335.0,162.0728,162.1119,161.8581,161.9362,23335.0
2024-07-11 12:15:00,165.92,165.93,165.84,165.87,19769.0,161.9362,161.946,161.8581,161.8874,19769.0
2024-07-11 12:20:00,165.87,165.88,165.77,165.82,18683.0,161.8874,161.8972,161.7898,161.8386,18683.0
2024-07-11 12:25:00,165.82,165.87,165.77,165.86,10603.0,161.8386,161.8874,161.7898,161.8776,10603.0
2024-07-11 12:30:00,165.85,166.0,165.83,165.95,14056.0,161.8679,162.0143,161.8484,161.9655,14056.0
2024-07-11 12:35:00,165.96,165.96,165.75,165.77,12139.0,161.9752,161.9752,161.7703,161.7898,12139.0
2024-07-11 12:40:00,165.79,165.84,165.72,165.83,12692.0,161.8093,161.8581,161.741,161.8484,12692.0
2024-07-11 12:45:00,165.82,165.93,165.79,165.9,15216.0,161.8386,161.946,161.8093,161.9167,15216.0
2024-07-11 12:50:00,165.88,165.99,165.88,165.89,16701.0,161.8972,162.0045,161.8972,161.9069,16701.0
2024-07-11 12:55:00,165.89,165.97,165.88,165.93,19153.0,161.9069,161.985,161.8972,161.946,19153.0
2024-07-11 13:00:00,165.93,165.95,165.86,165.9,17212.0,161.946,161.9655,161.8776,161.9167,17212.0
2024-07-11 13:05:00,165.89,165.93,165.84,165.91,13908.0,161.9069,161.946,161.8581,161.9264,13908.0
2024-07-11 13:10:00,165.91,165.95,165.87,165.88,12839.0,161.9264,161.9655,161.8874,161.8972,12839.0
2024-07-11 13:15:00,165.88,165.88,165.68,165.7,10335.0,161.8972,161.8972,161.702,161.7215,10335.0
2024-07-11 13:20:00,165.67,165.74,165.66,165.68,11482.0,161.6922,161.7605,161.6824,161.702,11482.0
2024-07-11 13:25:00,165.67,165.7,165.53,165.53,19123.0,161.6922,161.7215,161.5556,161.5556,19123.0
2024-07-11 13:30:00,165.54,165.57,165.38,165.38,39456.0,161.5653,161.5946,161.4092,161.4092,39456.0
2024-07-11 13:35:00,165.37,165.49,165.31,165.33,49355.0,161.3994,161.5165,161.3408,161.3604,49355.0
2024-07-11 13:40:00,165.32,165.47,165.3,165.36,28428.0,161.3506,161.497,161.3311,161.3896,28428.0
2024-07-11 13:45:00,165.35,165.49,165.35,165.45,19134.0,161.3799,161.5165,161.3799,161.4775,19134.0
2024-07-11 13:50:00,165.46,165.69,165.46,165.69,20432.0,161.4872,161.7117,161.4872,161.7117,20432.0
2024-07-11 13:55:00,165.66,165.81,165.64,165.76,18893.0,161.6824,161.8288,161.6629,161.78,18893.0
2024-07-11 14:00:00,165.78,165.81,165.72,165.72,26977.0,161.7996,161.8288,161.741,161.741,26977.0
2024-07-11 14:05:00,165.72,165.79,165.53,165.55,20666.0,161.741,161.8093,161.5556,161.5751,20666.0
2024-07-11 14:10:00,165.53,165.69,165.53,165.64,24982.0,161.5556,161.7117,161.5556,161.6629,24982.0
2024-07-11 14:15:00,165.65,165.68,165.58,165.6,18403.0,161.6727,161.702,161.6044,161.6239,18403.0
2024-07-11 14:20:00,165.61,165.63,165.57,165.58,11238.0,161.6336,161.6532,161.5946,161.6044,11238.0
2024-07-11 14:25:00,165.59,165.59,165.45,165.5,13797.0,161.6141,161.6141,161.4775,161.5263,13797.0
2024-07-11 14:30:00,165.48,165.54,165.46,165.52,14114.0,161.5068,161.5653,161.4872,161.5458,14114.0
2024-07-11 14:35:00,165.53,165.55,165.35,165.38,15370.0,161.5556,161.5751,161.3799,161.4092,15370.0
2024-07-11 14:40:00,165.37,165.4,165.34,165.38,18000.0,161.3994,161.4287,161.3701,161.4092,18000.0
2024-07-11 14:45:00,165.36,165.36,165.28,165.35,16967.0,161.3896,161.3896,161.3116,161.3799,16967.0
2024-07-11 14:50:00,165.33,165.38,165.24,165.24,18867.0,161.3604,161.4092,161.2725,161.2725,18867.0
2024-07-11 14:55:00,165.26,165.35,165.23,165.25,19359.0,161.292,161.3799,161.2628,161.2823,19359.0
2024-07-11 15:00:00,165.24,165.26,165.17,165.18,28238.0,161.2725,161.292,161.2042,161.214,28238.0
2024-07-11 15:05:00,165.16,165.16,165.03,165.08,28128.0,161.1944,161.1944,161.0676,161.1164,28128.0
2024-07-11 15:10:00,165.07,165.09,165.01,165.03,19232.0,161.1066,161.1261,161.048,161.0676,19232.0
2024-07-11 15:15:00,165.03,165.09,164.95,165.0,53217.0,161.0676,161.1261,160.9895,161.0383,53217.0
2024-07-11 15:20:00,164.99,165.03,164.91,164.98,19446.0,161.0285,161.0676,160.9504,161.0188,19446.0
2024-07-11 15:25:00,164.99,165.05,164.97,165.02,28986.0,161.0285,161.0871,161.009,161.0578,28986.0
2024-07-11 15:30:00,165.03,165.12,164.94,164.94,35203.0,161.0676,161.1554,160.9797,160.9797,35203.0
2024-07-11 15:35:00,164.93,165.0,164.89,164.95,36525.0,160.97,161.0383,160.9309,160.9895,36525.0
2024-07-11 15:40:00,164.94,164.95,164.85,164.89,38437.0,160.9797,160.9895,160.8919,160.9309,38437.0
2024-07-11 15:45:00,164.88,164.95,164.78,164.93,55548.0,160.9212,160.9895,160.8236,160.97,55548.0
2024-07-11 15:50:00,164.93,165.49,164.93,165.44,112634.0,160.97,161.5165,160.97,161.4677,112634.0
2024-07-11 15:55:00,165.44,165.72,165.37,165.48,377871.0,161.4677,161.741,161.3994,161.5068,377871.0
2024-07-12 09:30:00,166.22,166.89,166.14,166.64,164744.0,162.229,162.8829,162.1509,162.6389,164744.0
2024-07-12 09:35:00,166.65,167.17,166.62,166.94,61878.0,162.6487,163.1562,162.6194,162.9317,61878.0
2024-07-12 09:40:00,166.95,167.25,166.89,167.0,48085.0,162.9415,163.2343,162.8829,162.9903,48085.0
2024-07-12 09:45:00,167.0,167.1,166.67,166.7,18454.0,162.9903,163.0879,162.6682,162.6975,18454.0
2024-07-12 09:50:00,166.7,166.79,166.44,166.55,35735.0,162.6975,162.7853,162.4437,162.5511,35735.0
2024-07-12 09:55:00,166.57,166.59,166.28,166.28,21604.0,162.5706,162.5901,162.2875,162.2875,21604.0
2024-07-12 10:00:00,166.3,166.38,166.1,166.14,29442.0,162.3071,162.3851,162.1119,162.1509,29442.0
2024-07-12 10:05:00,166.17,166.23,166.02,166.22,16211.0,162.1802,162.2387,162.0338,162.229,16211.0
2024-07-12 10:10:00,166.22,166.4,166.18,166.38,22334.0,162.229,162.4047,162.1899,162.3851,22334.0
2024-07-12 10:15:00,166.39,166.61,166.39,166.59,31147.0,162.3949,162.6096,162.3949,162.5901,31147.0
2024-07-12 10:20:00,166.58,166.59,166.46,166.47,19252.0,162.5803,162.5901,162.4632,162.473,19252.0
2024-07-12 10:25:00,166.47,166.73,166.43,166.72,27290.0,162.473,162.7267,162.4339,162.717,27290.0
2024-07-12 10:30:00,166.72,166.86,166.71,166.81,35172.0,162.717,162.8536,162.7072,162.8048,35172.0
2024-07-12 10:35:00,166.82,166.91,166.78,166.82,27071.0,162.8146,162.9024,162.7755,162.8146,27071.0
2024-07-12 10:40:00,166.83,166.84,166.77,166.8,20946.0,162.8243,162.8341,162.7658,162.7951,20946.0
2024-07-12 10:45:00,166.81,166.92,166.81,166.87,21245.0,162.8048,162.9122,162.8048,162.8634,21245.0
2024-07-12 10:50:00,166.88,166.93,166.85,166.91,13805.0,162.8731,162.9219,162.8439,162.9024,13805.0
2024-07-12 10:55:00,166.91,166.98,166.88,166.94,21295.0,162.9024,162.9707,162.8731,162.9317,21295.0
2024-07-12 11:00:00,166.95,167.07,166.94,167.02,13291.0,162.9415,163.0586,162.9317,163.0098,13291.0
2024-07-12 11:05:00,167.02,167.18,167.02,167.11,15412.0,163.0098,163.1659,163.0098,163.0976,15412.0
2024-07-12 11:10:00,167.12,167.13,167.0,167.03,13765.0,163.1074,163.1171,162.9903,163.0195,13765.0
2024-07-12 11:15:00,167.03,167.08,167.02,167.07,14975.0,163.0195,163.0683,163.0098,163.0586,14975.0
2024-07-12 11:20:00,167.08,167.19,167.06,167.18,14578.0,163.0683,163.1757,163.0488,163.1659,14578.0
2024-07-12 11:25:00,167.18,167.18,167.12,167.15,13383.0,163.1659,163.1659,163.1074,163.1367,13383.0
2024-07-12 11:30:00,167.13,167.19,167.07,167.07,14462.0,163.1171,163.1757,163.0586,163.0586,14462.0
2024-07-12 11:35:00,167.07,167.08,166.92,166.95,13519.0,163.0586,163.0683,162.9122,162.9415,13519.0
2024-07-12 11:40:00,166.95,166.95,166.81,166.86,14146.0,162.9415,162.9415,162.8048,162.8536,14146.0
2024-07-12 11:45:00,166.87,167.05,166.85,167.03,23490.0,162.8634,163.0391,162.8439,163.0195,23490.0
2024-07-12 11:50:00,167.03,167.09,167.01,167.02,10430.0,163.0195,163.0781,163.0,163.0098,10430.0
2024-07-12 11:55:00,167.02,167.06,166.96,167.05,17046.0,163.0098,163.0488,162.9512,163.0391,17046.0
2024-07-12 12:00:00,167.03,167.06,166.92,166.98,25705.0,163.0195,163.0488,162.9122,162.9707,25705.0
2024-07-12 12:05:00,166.98,167.03,166.96,167.01,18406.0,162.9707,163.0195,162.9512,163.0,18406.0
2024-07-12 12:10:00,167.0,167.12,167.0,167.11,17871.0,162.9903,163.1074,162.9903,163.0976,17871.0
2024-07-12 12:15:00,167.11,167.17,167.07,167.08,16916.0,163.0976,163.1562,163.0586,163.0683,16916.0
2024-07-12 12:20:00,167.07,167.07,167.01,167.04,13921.0,163.0586,163.0586,163.0,163.0293,13921.0
2024-07-12 12:25:00,167.04,167.04,166.9,166.91,17280.0,163.0293,163.0293,162.8927,162.9024,17280.0
2024-07-12 12:30:00,166.92,166.98,166.91,166.92,28261.0,162.9122,162.9707,162.9024,162.9122,28261.0
2024-07-12 12:35:00,166.91,167.11,166.91,167.11,8678.0,162.9024,163.0976,162.9024,163.0976,8678.0
2024-07-12 12:40:00,167.12,167.3,167.11,167.25,41364.0,163.1074,163.2831,163.0976,163.2343,41364.0
2024-07-12 12:45:00,167.25,167.25,167.13,167.14,18317.0,163.2343,163.2343,163.1171,163.1269,18317.0
2024-07-12 12:50:00,167.12,167.16,167.05,167.16,9930.0,163.1074,163.1464,163.0391,163.1464,9930.0
2024-07-12 12:55:00,167.15,167.25,167.15,167.18,10050.0,163.1367,163.2343,163.1367,163.1659,10050.0
2024-07-12 13:00:00,167.16,167.24,167.11,167.15,16504.0,163.1464,163.2245,163.0976,163.1367,16504.0
2024-07-12 13:05:00,167.16,167.2,167.15,167.18,17547.0,163.1464,163.1855,163.1367,163.1659,17547.0
2024-07-12 13:10:00,167.18,167.27,167.18,167.25,18472.0,163.1659,163.2538,163.1659,163.2343,18472.0
2024-07-12 13:15:00,167.25,167.34,167.24,167.34,28281.0,163.2343,163.3221,163.2245,163.3221,28281.0
2024-07-12 13:20:00,167.34,167.44,167.32,167.4,21986.0,163.3221,163.4197,163.3026,163.3807,21986.0
2024-07-12 13:25:00,167.4,167.53,167.39,167.47,37593.0,163.3807,163.5075,163.3709,163.449,37593.0
2024-07-12 13:30:00,167.47,167.55,167.44,167.53,35087.0,163.449,163.5271,163.4197,163.5075,35087.0
2024-07-12 13:35:00,167.51,167.54,167.46,167.52,13346.0,163.488,163.5173,163.4392,163.4978,13346.0
2024-07-12 13:40:00,167.52,167.63,167.5,167.53,15193.0,163.4978,163.6051,163.4783,163.5075,15193.0
2024-07-12 13:45:00,167.52,167.63,167.48,167.63,16658.0,163.4978,163.6051,163.4587,163.6051,16658.0
2024-07-12 13:50:00,167.64,167.64,167.41,167.45,8185.0,163.6149,163.6149,163.3904,163.4295,8185.0
2024-07-12 13:55:00,167.44,167.5,167.34,167.34,9457.0,163.4197,163.4783,163.3221,163.3221,9457.0
2024-07-12 14:00:00,167.34,167.34,167.26,167.29,11449.0,163.3221,163.3221,163.244,163.2733,11449.0
2024-07-12 14:05:00,167.29,167.44,167.29,167.42,14724.0,163.2733,163.4197,163.2733,163.4002,14724.0
2024-07-12 14:10:00,167.44,167.48,167.39,167.45,14694.0,163.4197,163.4587,163.3709,163.4295,14694.0
2024-07-12 14:15:00,167.46,167.5,167.43,167.49,10283.0,163.4392,163.4783,163.4099,163.4685,10283.0
2024-07-12 14:20:00,167.48,167.5,167.42,167.42,17041.0,163.4587,163.4783,163.4002,163.4002,17041.0
2024-07-12 14:25:00,167.42,167.47,167.38,167.45,12413.0,163.4002,163.449,163.3611,163.4295,12413.0
2024-07-12 14:30:00,167.45,167.45,167.23,167.24,10340.0,163.4295,163.4295,163.2147,163.2245,10340.0
2024-07-12 14:35:00,167.24,167.28,167.19,167.25,12307.0,163.2245,163.2635,163.1757,163.2343,12307.0
2024-07-12 14:40:00,167.26,167.3,167.25,167.27,10534.0,163.244,163.2831,163.2343,163.2538,10534.0
2024-07-12 14:45:00,167.26,167.26,167.19,167.23,10347.0,163.244,163.244,163.1757,163.2147,10347.0
2024-07-12 14:50:00,167.23,167.32,167.2,167.23,14154.0,163.2147,163.3026,163.1855,163.2147,14154.0
2024-07-12 14:55:00,167.24,167.34,167.24,167.3,14636.0,163.2245,163.3221,163.2245,163.2831,14636.0
2024-07-12 15:00:00,167.29,167.39,167.29,167.35,21710.0,163.2733,163.3709,163.2733,163.3319,21710.0
2024-07-12 15:05:00,167.35,167.42,167.34,167.39,18317.0,163.3319,163.4002,163.3221,163.3709,18317.0
2024-07-12 15:10:00,167.38,167.49,167.37,167.46,19583.0,163.3611,163.4685,163.3514,163.4392,19583.0
2024-07-12 15:15:00,167.46,167.46,167.41,167.43,21092.0,163.4392,163.4392,163.3904,163.4099,21092.0
2024-07-12 15:20:00,167.42,167.56,167.42,167.51,15910.0,163.4002,163.5368,163.4002,163.488,15910.0
2024-07-12 15:25:00,167.5,167.57,167.44,167.5,25846.0,163.4783,163.5466,163.4197,163.4783,25846.0
2024-07-12 15:30:00,167.49,167.52,167.38,167.5,28544.0,163.4685,163.4978,163.3611,163.4783,28544.0
2024-07-12 15:35:00,167.48,167.51,167.34,167.44,33277.0,163.4587,163.488,163.3221,163.4197,33277.0
2024-07-12 15:40:00,167.43,167.44,167.0,167.01,28842.0,163.4099,163.4197,162.9903,163.0,28842.0
2024-07-12 15:45:00,167.03,167.08,166.91,166.91,39065.0,163.0195,163.0683,162.9024,162.9024,39065.0
2024-07-12 15:50:00,166.9,166.94,166.72,166.91,68771.0,162.8927,162.9317,162.717,162.9024,68771.0
2024-07-12 15:55:00,166.89,166.89,166.43,166.66,240646.0,162.8829,162.8829,162.4339,162.6584,240646.0
2024-07-15 09:30:00,166.47,166.61,166.22,166.58,95883.0,162.473,162.6096,162.229,162.5803,95883.0
2024-07-15 09:35:00,166.57,166.62,166.36,166.42,32549.0,162.5706,162.6194,162.3656,162.4242,32549.0
2024-07-15 09:40:00,166.46,166.46,166.3,166.44,31503.0,162.4632,162.4632,162.3071,162.4437,31503.0
2024-07-15 09:45:00,166.41,166.5,165.92,165.98,58361.0,162.4144,162.5023,161.9362,161.9948,58361.0
2024-07-15 09:50:00,165.96,166.15,165.94,166.03,35064.0,161.9752,162.1607,161.9557,162.0436,35064.0
2024-07-15 09:55:00,166.04,166.11,165.98,166.05,20706.0,162.0533,162.1216,161.9948,162.0631,20706.0
2024-07-15 10:00:00,166.08,166.21,165.67,165.67,30522.0,162.0923,162.2192,161.6922,161.6922,30522.0
2024-07-15 10:05:00,165.68,165.84,165.48,165.57,30337.0,161.702,161.8581,161.5068,161.5946,30337.0
2024-07-15 10:10:00,165.57,165.66,165.44,165.57,30823.0,161.5946,161.6824,161.4677,161.5946,30823.0
2024-07-15 10:15:00,165.56,165.83,165.53,165.58,35171.0,161.5848,161.8484,161.5556,161.6044,35171.0
2024-07-15 10:20:00,165.56,165.57,165.25,165.29,33876.0,161.5848,161.5946,161.2823,161.3213,33876.0
2024-07-15 10:25:00,165.27,165.37,165.2,165.3,27935.0,161.3018,161.3994,161.2335,161.3311,27935.0
2024-07-15 10:30:00,165.33,165.68,165.31,165.62,33596.0,161.3604,161.702,161.3408,161.6434,33596.0
2024-07-15 10:35:00,165.64,165.64,165.48,165.49,19483.0,161.6629,161.6629,161.5068,161.5165,19483.0
2024-07-15 10:40:00,165.48,165.5,165.42,165.46,20900.0,161.5068,161.5263,161.4482,161.4872,20900.0
2024-07-15 10:45:00,165.45,165.48,165.29,165.39,32824.0,161.4775,161.5068,161.3213,161.4189,32824.0
2024-07-15 10:50:00,165.39,165.45,165.32,165.42,27313.0,161.4189,161.4775,161.3506,161.4482,27313.0
2024-07-15 10:55:00,165.45,165.61,165.39,165.6,18144.0,161.4775,161.6336,161.4189,161.6239,18144.0
2024-07-15 11:00:00,165.6,165.61,165.42,165.43,12161.0,161.6239,161.6336,161.4482,161.458,12161.0
2024-07-15 11:05:00,165.42,165.47,165.34,165.43,18650.0,161.4482,161.497,161.3701,161.458,18650.0
2024-07-15 11:10:00,165.43,165.77,165.4,165.63,22316.0,161.458,161.7898,161.4287,161.6532,22316.0
2024-07-15 11:15:00,165.64,165.72,165.49,165.55,19958.0,161.6629,161.741,161.5165,161.5751,19958.0
2024-07-15 11:20:00,165.54,165.59,165.46,165.59,19201.0,161.5653,161.6141,161.4872,161.6141,19201.0
2024-07-15 11:25:00,165.6,165.62,165.46,165.57,30951.0,161.6239,161.6434,161.4872,161.5946,30951.0
2024-07-15 11:30:00,165.56,165.63,165.52,165.61,21810.0,161.5848,161.6532,161.5458,161.6336,21810.0
2024-07-15 11:35:00,165.64,165.89,165.62,165.85,22628.0,161.6629,161.9069,161.6434,161.8679,22628.0
2024-07-15 11:40:00,165.84,166.04,165.8,166.04,17969.0,161.8581,162.0533,161.8191,162.0533,17969.0
2024-07-15 11:45:00,166.06,166.2,166.0,166.01,22926.0,162.0728,162.2095,162.0143,162.024,22926.0
2024-07-15 11:50:00,166.0,166.07,165.84,165.87,49024.0,162.0143,162.0826,161.8581,161.8874,49024.0
2024-07-15 11:55:00,165.84,165.85,165.59,165.61,31083.0,161.8581,161.8679,161.6141,161.6336,31083.0
2024-07-15 12:00:00,165.6,165.64,165.49,165.64,25027.0,161.6239,161.6629,161.5165,161.6629,25027.0
2024-07-15 12:05:00,165.65,165.8,165.64,165.72,20593.0,161.6727,161.8191,161.6629,161.741,20593.0
2024-07-15 12:10:00,165.73,165.9,165.73,165.89,15055.0,161.7508,161.9167,161.7508,161.9069,15055.0
2024-07-15 12:15:00,165.87,165.93,165.69,165.92,15241.0,161.8874,161.946,161.7117,161.9362,15241.0
2024-07-15 12:20:00,165.95,165.96,165.8,165.8,18374.0,161.9655,161.9752,161.8191,161.8191,18374.0
2024-07-15 12:25:00,165.78,165.78,165.63,165.66,22510.0,161.7996,161.7996,161.6532,161.6824,22510.0
2024-07-15 12:30:00,165.6,165.69,165.54,165.6,20372.0,161.6239,161.7117,161.5653,161.6239,20372.0
2024-07-15 12:35:00,165.6,165.6,165.52,165.54,11931.0,161.6239,161.6239,161.5458,161.5653,11931.0
2024-07-15 12:40:00,165.53,165.57,165.45,165.51,21151.0,161.5556,161.5946,161.4775,161.536,21151.0
2024-07-15 12:45:00,165.52,165.53,165.26,165.26,13603.0,161.5458,161.5556,161.292,161.292,13603.0
2024-07-15 12:50:00,165.26,165.36,165.25,165.31,38794.0,161.292,161.3896,161.2823,161.3408,38794.0
2024-07-15 12:55:00,165.32,165.32,165.22,165.31,22413.0,161.3506,161.3506,161.253,161.3408,22413.0
2024-07-15 13:00:00,165.31,165.32,165.17,165.24,25412.0,161.3408,161.3506,161.2042,161.2725,25412.0
2024-07-15 13:05:00,165.25,165.52,165.23,165.52,15225.0,161.2823,161.5458,161.2628,161.5458,15225.0
2024-07-15 13:10:00,165.54,165.55,165.36,165.46,29141.0,161.5653,161.5751,161.3896,161.4872,29141.0
2024-07-15 13:15:00,165.46,165.49,165.4,165.41,14972.0,161.4872,161.5165,161.4287,161.4384,14972.0
2024-07-15 13:20:00,165.41,165.46,165.37,165.41,12408.0,161.4384,161.4872,161.3994,161.4384,12408.0
2024-07-15 13:25:00,165.42,165.51,165.4,165.51,15191.0,161.4482,161.536,161.4287,161.536,15191.0
2024-07-15 13:30:00,165.49,165.5,165.25,165.25,24431.0,161.5165,161.5263,161.2823,161.2823,24431.0
2024-07-15 13:35:00,165.25,165.38,165.2,165.22,24056.0,161.2823,161.4092,161.2335,161.253,24056.0
2024-07-15 13:40:00,165.21,165.52,165.21,165.49,21840.0,161.2432,161.5458,161.2432,161.5165,21840.0
2024-07-15 13:45:00,165.5,165.54,165.43,165.43,14619.0,161.5263,161.5653,161.458,161.458,14619.0
2024-07-15 13:50:00,165.46,165.59,165.45,165.56,19354.0,161.4872,161.6141,161.4775,161.5848,19354.0
2024-07-15 13:55:00,165.56,165.57,165.48,165.5,21316.0,161.5848,161.5946,161.5068,161.5263,21316.0
2024-07-15 14:00:00,165.49,165.5,165.26,165.27,12965.0,161.5165,161.5263,161.292,161.3018,12965.0
2024-07-15 14:05:00,165.27,165.4,165.26,165.4,16387.0,161.3018,161.4287,161.292,161.4287,16387.0
2024-07-15 14:10:00,165.41,165.49,165.38,165.44,16545.0,161.4384,161.5165,161.4092,161.4677,16545.0
2024-07-15 14:15:00,165.44,165.48,165.24,165.36,25985.0,161.4677,161.5068,161.2725,161.3896,25985.0
2024-07-15 14:20:00,165.36,165.4,165.31,165.39,15076.0,161.3896,161.4287,161.3408,161.4189,15076.0
2024-07-15 14:25:00,165.4,165.55,165.39,165.54,26671.0,161.4287,161.5751,161.4189,161.5653,26671.0
2024-07-15 14:30:00,165.54,165.59,165.43,165.53,21254.0,161.5653,161.6141,161.458,161.5556,21254.0
2024-07-15 14:35:00,165.54,165.56,165.46,165.5,14646.0,161.5653,161.5848,161.4872,161.5263,14646.0
2024-07-15 14:40:00,165.51,165.56,165.47,165.49,20922.0,161.536,161.5848,161.497,161.5165,20922.0
2024-07-15 14:45:00,165.49,165.55,165.48,165.5,19972.0,161.5165,161.5751,161.5068,161.5263,19972.0
2024-07-15 14:50:00,165.49,165.53,165.42,165.5,18754.0,161.5165,161.5556,161.4482,161.5263,18754.0
2024-07-15 14:55:00,165.51,165.65,165.47,165.63,21325.0,161.536,161.6727,161.497,161.6532,21325.0
2024-07-15 15:00:00,165.64,165.66,165.58,165.58,24707.0,161.6629,161.6824,161.6044,161.6044,24707.0
2024-07-15 15:05:00,165.59,165.61,165.5,165.6,25693.0,161.6141,161.6336,161.5263,161.6239,25693.0
2024-07-15 15:10:00,165.59,165.62,165.49,165.52,22571.0,161.6141,161.6434,161.5165,161.5458,22571.0
2024-07-15 15:15:00,165.52,165.56,165.42,165.43,27906.0,161.5458,161.5848,161.4482,161.458,27906.0
2024-07-15 15:20:00,165.41,165.53,165.34,165.53,37312.0,161.4384,161.5556,161.3701,161.5556,37312.0
2024-07-15 15:25:00,165.54,165.6,165.49,165.49,19062.0,161.5653,161.6239,161.5165,161.5165,19062.0
2024-07-15 15:30:00,165.5,165.5,165.28,165.35,38310.0,161.5263,161.5263,161.3116,161.3799,38310.0
2024-07-15 15:35:00,165.35,165.39,165.28,165.29,37550.0,161.3799,161.4189,161.3116,161.3213,37550.0
2024-07-15 15:40:00,165.29,165.3,165.12,165.14,43060.0,161.3213,161.3311,161.1554,161.1749,43060.0
2024-07-15 15:45:00,165.14,165.14,164.9,164.94,80289.0,161.1749,161.1749,160.9407,160.9797,80289.0
2024-07-15 15:50:00,164.91,165.03,164.62,164.74,86218.0,160.9504,161.0676,160.6674,160.7845,86218.0
2024-07-15 15:55:00,164.75,164.75,164.46,164.63,468578.0,160.7943,160.7943,160.5112,160.6772,468578.0
2024-07-16 09:30:00,164.91,165.28,164.61,165.1,130080.0,160.9504,161.3116,160.6576,161.1359,130080.0
2024-07-16 09:35:00,165.06,165.32,165.05,165.18,34067.0,161.0968,161.3506,161.0871,161.214,34067.0
2024-07-16 09:40:00,165.19,165.55,165.17,165.52,24925.0,161.2237,161.5751,161.2042,161.5458,24925.0
2024-07-16 09:45:00,165.52,166.07,165.47,165.76,25962.0,161.5458,162.0826,161.497,161.78,25962.0
2024-07-16 09:50:00,165.77,165.99,165.66,165.8,24180.0,161.7898,162.0045,161.6824,161.8191,24180.0
2024-07-16 09:55:00,165.81,166.04,165.81,165.96,31585.0,161.8288,162.0533,161.8288,161.9752,31585.0
2024-07-16 10:00:00,165.97,166.35,165.95,166.24,46882.0,161.985,162.3559,161.9655,162.2485,46882.0
2024-07-16 10:05:00,166.28,166.63,166.26,166.62,36033.0,162.2875,162.6291,162.268,162.6194,36033.0
2024-07-16 10:10:00,166.58,166.68,166.33,166.37,31151.0,162.5803,162.6779,162.3363,162.3754,31151.0
2024-07-16 10:15:00,166.39,166.41,166.1,166.12,48404.0,162.3949,162.4144,162.1119,162.1314,48404.0
2024-07-16 10:20:00,166.07,166.11,165.87,165.87,38638.0,162.0826,162.1216,161.8874,161.8874,38638.0
2024-07-16 10:25:00,165.88,165.88,165.77,165.84,36321.0,161.8972,161.8972,161.7898,161.8581,36321.0
2024-07-16 10:30:00,165.81,165.83,165.66,165.66,42272.0,161.8288,161.8484,161.6824,161.6824,42272.0
2024-07-16 10:35:00,165.68,165.77,165.55,165.58,36037.0,161.702,161.7898,161.5751,161.6044,36037.0
2024-07-16 10:40:00,165.58,165.72,165.49,165.52,37891.0,161.6044,161.741,161.5165,161.5458,37891.0
2024-07-16 10:45:00,165.53,165.84,165.51,165.75,31793.0,161.5556,161.8581,161.536,161.7703,31793.0
2024-07-16 10:50:00,165.73,165.96,165.73,165.94,31452.0,161.7508,161.9752,161.7508,161.9557,31452.0
2024-07-16 10:55:00,165.95,166.21,165.94,166.1,30694.0,161.9655,162.2192,161.9557,162.1119,30694.0
2024-07-16 11:00:00,166.11,166.12,165.91,166.09,36407.0,162.1216,162.1314,161.9264,162.1021,36407.0
2024-07-16 11:05:00,166.09,166.17,166.04,166.15,37761.0,162.1021,162.1802,162.0533,162.1607,37761.0
2024-07-16 11:10:00,166.15,166.45,166.12,166.41,48810.0,162.1607,162.4535,162.1314,162.4144,48810.0
2024-07-16 11:15:00,166.42,166.49,166.36,166.49,27743.0,162.4242,162.4925,162.3656,162.4925,27743.0
2024-07-16 11:20:00,166.51,166.54,166.4,166.44,142714.0,162.512,162.5413,162.4047,162.4437,142714.0
2024-07-16 11:25:00,166.44,166.48,166.18,166.2,19078.0,162.4437,162.4827,162.1899,162.2095,19078.0
2024-07-16 11:30:00,166.2,166.21,166.07,166.16,20775.0,162.2095,162.2192,162.0826,162.1704,20775.0
2024-07-16 11:35:00,166.15,166.31,166.15,166.22,25327.0,162.1607,162.3168,162.1607,162.229,25327.0
2024-07-16 11:40:00,166.21,166.21,166.11,166.19,22711.0,162.2192,162.2192,162.1216,162.1997,22711.0
2024-07-16 11:45:00,166.19,166.2,166.03,166.03,29288.0,162.1997,162.2095,162.0436,162.0436,29288.0
2024-07-16 11:50:00,166.03,166.06,165.94,165.97,17352.0,162.0436,162.0728,161.9557,161.985,17352.0
2024-07-16 11:55:00,165.96,166.01,165.88,165.96,25083.0,161.9752,162.024,161.8972,161.9752,25083.0
2024-07-16 12:00:00,165.97,166.02,165.91,165.95,75833.0,161.985,162.0338,161.9264,161.9655,75833.0
2024-07-16 12:05:00,165.94,166.15,165.94,166.08,32343.0,161.9557,162.1607,161.9557,162.0923,32343.0
2024-07-16 12:10:00,166.09,166.15,166.05,166.1,26864.0,162.1021,162.1607,162.0631,162.1119,26864.0
2024-07-16 12:15:00,166.11,166.35,166.1,166.27,38802.0,162.1216,162.3559,162.1119,162.2778,38802.0
2024-07-16 12:20:00,166.29,166.36,166.26,166.33,23746.0,162.2973,162.3656,162.268,162.3363,23746.0
2024-07-16 12:25:00,166.32,166.38,166.28,166.37,23741.0,162.3266,162.3851,162.2875,162.3754,23741.0
2024-07-16 12:30:00,166.39,166.48,166.37,166.45,27305.0,162.3949,162.4827,162.3754,162.4535,27305.0
2024-07-16 12:35:00,166.45,166.52,166.36,166.37,53192.0,162.4535,162.5218,162.3656,162.3754,53192.0
2024-07-16 12:40:00,166.34,166.48,166.24,166.44,48428.0,162.3461,162.4827,162.2485,162.4437,48428.0
2024-07-16 12:45:00,166.42,166.57,166.39,166.55,17213.0,162.4242,162.5706,162.3949,162.5511,17213.0
2024-07-16 12:50:00,166.54,166.6,166.48,166.55,23393.0,162.5413,162.5999,162.4827,162.5511,23393.0
2024-07-16 12:55:00,166.56,166.67,166.51,166.62,16655.0,162.5608,162.6682,162.512,162.6194,16655.0
2024-07-16 13:00:00,166.63,166.72,166.59,166.71,19271.0,162.6291,162.717,162.5901,162.7072,19271.0
2024-07-16 13:05:00,166.71,166.77,166.67,166.68,20258.0,162.7072,162.7658,162.6682,162.6779,20258.0
2024-07-16 13:10:00,166.68,166.78,166.45,166.5,24542.0,162.6779,162.7755,162.4535,162.5023,24542.0
2024-07-16 13:15:00,166.51,166.53,166.27,166.29,18828.0,162.512,162.5315,162.2778,162.2973,18828.0
2024-07-16 13:20:00,166.31,166.37,166.19,166.2,18023.0,162.3168,162.3754,162.1997,162.2095,18023.0
2024-07-16 13:25:00,166.2,166.24,166.13,166.22,20449.0,162.2095,162.2485,162.1411,162.229,20449.0
2024-07-16 13:30:00,166.2,166.31,166.17,166.3,26239.0,162.2095,162.3168,162.1802,162.3071,26239.0
2024-07-16 13:35:00,166.3,166.42,166.3,166.37,12235.0,162.3071,162.4242,162.3071,162.3754,12235.0
2024-07-16 13:40:00,166.41,166.45,166.35,166.45,16047.0,162.4144,162.4535,162.3559,162.4535,16047.0
2024-07-16 13:45:00,166.45,166.55,166.43,166.54,14956.0,162.4535,162.5511,162.4339,162.5413,14956.0
2024-07-16 13:50:00,166.54,166.69,166.52,166.67,25453.0,162.5413,162.6877,162.5218,162.6682,25453.0
2024-07-16 13:55:00,166.66,166.75,166.59,166.74,39376.0,162.6584,162.7463,162.5901,162.7365,39376.0
2024-07-16 14:00:00,166.74,166.84,166.69,166.84,14098.0,162.7365,162.8341,162.6877,162.8341,14098.0
2024-07-16 14:05:00,166.84,166.91,166.81,166.91,23265.0,162.8341,162.9024,162.8048,162.9024,23265.0
2024-07-16 14:10:00,166.92,166.96,166.88,166.93,39910.0,162.9122,162.9512,162.8731,162.9219,39910.0
2024-07-16 14:15:00,166.92,166.92,166.7,166.75,17793.0,162.9122,162.9122,162.6975,162.7463,17793.0
2024-07-16 14:20:00,166.76,166.89,166.76,166.84,21715.0,162.756,162.8829,162.756,162.8341,21715.0
2024-07-16 14:25:00,166.83,166.84,166.59,166.59,17401.0,162.8243,162.8341,162.5901,162.5901,17401.0
2024-07-16 14:30:00,166.6,166.6,166.51,166.54,8590.0,162.5999,162.5999,162.512,162.5413,8590.0
2024-07-16 14:35:00,166.54,166.6,166.46,166.6,12814.0,162.5413,162.5999,162.4632,162.5999,12814.0
2024-07-16 14:40:00,166.6,166.61,166.49,166.6,18542.0,162.5999,162.6096,162.4925,162.5999,18542.0
2024-07-16 14:45:00,166.6,166.6,166.49,166.55,8506.0,162.5999,162.5999,162.4925,162.5511,8506.0
2024-07-16 14:50:00,166.55,166.67,166.54,166.67,16093.0,162.5511,162.6682,162.5413,162.6682,16093.0
2024-07-16 14:55:00,166.68,166.75,166.66,166.72,11917.0,162.6779,162.7463,162.6584,162.717,11917.0
2024-07-16 15:00:00,166.72,166.86,166.72,166.83,18935.0,162.717,162.8536,162.717,162.8243,18935.0
2024-07-16 15:05:00,166.82,166.83,166.74,166.77,14152.0,162.8146,162.8243,162.7365,162.7658,14152.0
2024-07-16 15:10:00,166.76,166.85,166.74,166.81,30372.0,162.756,162.8439,162.7365,162.8048,30372.0
2024-07-16 15:15:00,166.81,166.84,166.74,166.77,21093.0,162.8048,162.8341,162.7365,162.7658,21093.0
2024-07-16 15:20:00,166.75,166.8,166.68,166.79,24226.0,162.7463,162.7951,162.6779,162.7853,24226.0
2024-07-16 15:25:00,166.81,166.93,166.8,166.87,26039.0,162.8048,162.9219,162.7951,162.8634,26039.0
2024-07-16 15:30:00,166.83,166.93,166.83,166.87,23548.0,162.8243,162.9219,162.8243,162.8634,23548.0
2024-07-16 15:35:00,166.88,166.92,166.79,166.85,25644.0,162.8731,162.9122,162.7853,162.8439,25644.0
2024-07-16 15:40:00,166.85,166.89,166.73,166.78,45194.0,162.8439,162.8829,162.7267,162.7755,45194.0
2024-07-16 15:45:00,166.78,166.8,166.62,166.73,67243.0,162.7755,162.7951,162.6194,162.7267,67243.0
2024-07-16 15:50:00,166.74,166.92,166.72,166.84,74494.0,162.7365,162.9122,162.717,162.8341,74494.0
2024-07-16 15:55:00,166.85,167.07,166.84,166.96,233959.0,162.8439,163.0586,162.8341,162.9512,233959.0
2024-07-17 09:30:00,167.75,168.23,167.33,167.91,282192.0,163.7223,164.1907,163.3123,163.8784,282192.0
2024-07-17 09:35:00,167.73,167.83,167.5,167.59,25318.0,163.7027,163.8003,163.4783,163.5661,25318.0
2024-07-17 09:40:00,167.66,167.95,167.64,167.81,41949.0,163.6344,163.9175,163.6149,163.7808,41949.0
2024-07-17 09:45:00,167.8,168.43,167.8,168.3,48650.0,163.7711,164.3859,163.7711,164.259,48650.0
2024-07-17 09:50:00,168.3,168.58,168.28,168.37,109001.0,164.259,164.5323,164.2395,164.3274,109001.0
2024-07-17 09:55:00,168.36,168.36,168.06,168.22,26866.0,164.3176,164.3176,164.0248,164.181,26866.0
2024-07-17 10:00:00,168.19,168.39,168.02,168.39,37999.0,164.1517,164.3469,163.9858,164.3469,37999.0
2024-07-17 10:05:00,168.39,168.56,168.27,168.47,50480.0,164.3469,164.5128,164.2298,164.425,50480.0
2024-07-17 10:10:00,168.47,168.72,168.32,168.7,54597.0,164.425,164.669,164.2786,164.6494,54597.0
2024-07-17 10:15:00,168.69,168.99,168.62,168.98,61861.0,164.6397,164.9325,164.5714,164.9227,61861.0
2024-07-17 10:20:00,168.95,169.33,168.91,169.13,69121.0,164.8934,165.2643,164.8544,165.0691,69121.0
2024-07-17 10:25:00,169.13,169.21,168.9,168.93,37618.0,165.0691,165.1472,164.8446,164.8739,37618.0
2024-07-17 10:30:00,168.92,169.0,168.78,168.8,42893.0,164.8642,164.9422,164.7275,164.747,42893.0
2024-07-17 10:35:00,168.81,168.81,168.66,168.72,40199.0,164.7568,164.7568,164.6104,164.669,40199.0
2024-07-17 10:40:00,168.72,168.87,168.71,168.73,41820.0,164.669,164.8154,164.6592,164.6787,41820.0
2024-07-17 10:45:00,168.71,168.83,168.7,168.83,32637.0,164.6592,164.7763,164.6494,164.7763,32637.0
2024-07-17 10:50:00,168.83,169.25,168.83,169.21,41361.0,164.7763,165.1862,164.7763,165.1472,41361.0
2024-07-17 10:55:00,169.21,169.25,169.0,169.0,43115.0,165.1472,165.1862,164.9422,164.9422,43115.0
2024-07-17 11:00:00,169.0,169.11,168.92,168.95,27879.0,164.9422,165.0496,164.8642,164.8934,27879.0
2024-07-17 11:05:00,168.96,169.03,168.68,168.76,32366.0,164.9032,164.9715,164.6299,164.708,32366.0
2024-07-17 11:10:00,168.77,168.81,168.67,168.8,25273.0,164.7178,164.7568,164.6202,164.747,25273.0
2024-07-17 11:15:00,168.8,168.88,168.71,168.71,32886.0,164.747,164.8251,164.6592,164.6592,32886.0
2024-07-17 11:20:00,168.73,168.74,168.62,168.66,21869.0,164.6787,164.6885,164.5714,164.6104,21869.0
2024-07-17 11:25:00,168.65,168.95,168.65,168.85,24093.0,164.6006,164.8934,164.6006,164.7958,24093.0
2024-07-17 11:30:00,168.85,168.85,168.66,168.83,19210.0,164.7958,164.7958,164.6104,164.7763,19210.0
2024-07-17 11:35:00,168.81,168.95,168.72,168.94,19151.0,164.7568,164.8934,164.669,164.8837,19151.0
2024-07-17 11:40:00,168.93,169.26,168.93,169.22,24326.0,164.8739,165.196,164.8739,165.157,24326.0
2024-07-17 11:45:00,169.22,169.29,169.15,169.26,24510.0,165.157,165.2253,165.0886,165.196,24510.0
2024-07-17 11:50:00,169.24,169.24,169.04,169.07,27608.0,165.1765,165.1765,164.9813,165.0106,27608.0
2024-07-17 11:55:00,169.09,169.19,169.02,169.02,13947.0,165.0301,165.1277,164.9618,164.9618,13947.0
2024-07-17 12:00:00,169.04,169.17,169.03,169.16,19135.0,164.9813,165.1082,164.9715,165.0984,19135.0
2024-07-17 12:05:00,169.17,169.24,169.03,169.2,32362.0,165.1082,165.1765,164.9715,165.1374,32362.0
2024-07-17 12:10:00,169.23,169.42,169.23,169.34,53249.0,165.1667,165.3522,165.1667,165.2741,53249.0
2024-07-17 12:15:00,169.35,169.52,169.34,169.49,88065.0,165.2838,165.4498,165.2741,165.4205,88065.0
2024-07-17 12:20:00,169.5,169.68,169.47,169.62,72364.0,165.4302,165.6059,165.401,165.5474,72364.0
2024-07-17 12:25:00,169.63,169.85,169.62,169.75,42583.0,165.5571,165.7718,165.5474,165.6742,42583.0
2024-07-17 12:30:00,169.75,169.8,169.6,169.76,33758.0,165.6742,165.723,165.5278,165.684,33758.0
2024-07-17 12:35:00,169.75,169.85,169.65,169.82,34776.0,165.6742,165.7718,165.5766,165.7426,34776.0
2024-07-17 12:40:00,169.82,169.89,169.74,169.84,47244.0,165.7426,165.8109,165.6645,165.7621,47244.0
2024-07-17 12:45:00,169.83,169.93,169.77,169.93,201713.0,165.7523,165.8499,165.6938,165.8499,201713.0
2024-07-17 12:50:00,169.92,170.06,169.75,169.81,854531.0,165.8401,165.9768,165.6742,165.7328,854531.0
2024-07-17 12:55:00,169.81,170.15,169.79,170.11,209308.0,165.7328,166.0646,165.7133,166.0256,209308.0
2024-07-17 13:00:00,170.13,170.17,169.93,169.97,65288.0,166.0451,166.0841,165.8499,165.8889,65288.0
2024-07-17 13:05:00,169.96,169.98,169.8,169.93,25165.0,165.8792,165.8987,165.723,165.8499,25165.0
2024-07-17 13:10:00,169.93,169.99,169.8,169.97,34418.0,165.8499,165.9085,165.723,165.8889,34418.0
2024-07-17 13:15:00,169.97,169.97,169.82,169.95,29032.0,165.8889,165.8889,165.7426,165.8694,29032.0
2024-07-17 13:20:00,169.95,170.01,169.87,170.0,34290.0,165.8694,165.928,165.7914,165.9182,34290.0
2024-07-17 13:25:00,169.98,170.02,169.83,169.83,43584.0,165.8987,165.9377,165.7523,165.7523,43584.0
2024-07-17 13:30:00,169.81,169.86,169.44,169.44,27444.0,165.7328,165.7816,165.3717,165.3717,27444.0
2024-07-17 13:35:00,169.42,169.42,169.24,169.26,29921.0,165.3522,165.3522,165.1765,165.196,29921.0
2024-07-17 13:40:00,169.28,169.34,169.2,169.34,26674.0,165.2155,165.2741,165.1374,165.2741,26674.0
2024-07-17 13:45:00,169.36,169.49,169.36,169.4,16680.0,165.2936,165.4205,165.2936,165.3326,16680.0
2024-07-17 13:50:00,169.4,169.68,169.4,169.62,31770.0,165.3326,165.6059,165.3326,165.5474,31770.0
2024-07-17 13:55:00,169.63,169.66,169.54,169.65,20810.0,165.5571,165.5864,165.4693,165.5766,20810.0
2024-07-17 14:00:00,169.65,169.81,169.63,169.74,17195.0,165.5766,165.7328,165.5571,165.6645,17195.0
2024-07-17 14:05:00,169.73,169.73,169.58,169.64,39568.0,165.6547,165.6547,165.5083,165.5669,39568.0
2024-07-17 14:10:00,169.63,169.67,169.6,169.63,26414.0,165.5571,165.5962,165.5278,165.5571,26414.0
2024-07-17 14:15:00,169.64,169.75,169.62,169.73,51127.0,165.5669,165.6742,165.5474,165.6547,51127.0
2024-07-17 14:20:00,169.73,169.78,169.67,169.75,25263.0,165.6547,165.7035,165.5962,165.6742,25263.0
2024-07-17 14:25:00,169.77,169.8,169.69,169.77,38257.0,165.6938,165.723,165.6157,165.6938,38257.0
2024-07-17 14:30:00,169.78,169.82,169.71,169.76,40374.0,165.7035,165.7426,165.6352,165.684,40374.0
2024-07-17 14:35:00,169.77,169.79,169.7,169.74,32906.0,165.6938,165.7133,165.6254,165.6645,32906.0
2024-07-17 14:40:00,169.73,169.87,169.72,169.87,26151.0,165.6547,165.7914,165.645,165.7914,26151.0
2024-07-17 14:45:00,169.84,169.97,169.83,169.96,25415.0,165.7621,165.8889,165.7523,165.8792,25415.0
2024-07-17 14:50:00,169.97,170.0,169.88,169.97,44030.0,165.8889,165.9182,165.8011,165.8889,44030.0
2024-07-17 14:55:00,169.97,170.03,169.89,169.97,28053.0,165.8889,165.9475,165.8109,165.8889,28053.0
2024-07-17 15:00:00,169.96,169.99,169.81,169.89,32061.0,165.8792,165.9085,165.7328,165.8109,32061.0
2024-07-17 15:05:00,169.88,169.92,169.81,169.84,34113.0,165.8011,165.8401,165.7328,165.7621,34113.0
2024-07-17 15:10:00,169.84,169.98,169.82,169.88,38023.0,165.7621,165.8987,165.7426,165.8011,38023.0
2024-07-17 15:15:00,169.87,169.97,169.82,169.88,30161.0,165.7914,165.8889,165.7426,165.8011,30161.0
2024-07-17 15:20:00,169.88,169.92,169.82,169.83,33592.0,165.8011,165.8401,165.7426,165.7523,33592.0
2024-07-17 15:25:00,169.82,169.82,169.73,169.77,38848.0,165.7426,165.7426,165.6547,165.6938,38848.0
2024-07-17 15:30:00,169.78,169.79,169.61,169.65,54299.0,165.7035,165.7133,165.5376,165.5766,54299.0
2024-07-17 15:35:00,169.66,169.7,169.42,169.43,97289.0,165.5864,165.6254,165.3522,165.3619,97289.0
2024-07-17 15:40:00,169.44,169.44,169.3,169.31,83254.0,165.3717,165.3717,165.235,165.2448,83254.0
2024-07-17 15:45:00,169.31,169.34,169.07,169.12,97129.0,165.2448,165.2741,165.0106,165.0594,97129.0
2024-07-17 15:50:00,169.12,169.31,169.12,169.23,95667.0,165.0594,165.2448,165.0594,165.1667,95667.0
2024-07-17 15:55:00,169.23,169.5,169.18,169.44,342042.0,165.1667,165.4302,165.1179,165.3717,342042.0
2024-07-18 09:30:00,168.8,169.05,168.57,168.88,158753.0,164.747,164.991,164.5226,164.8251,158753.0
2024-07-18 09:35:00,168.89,169.48,168.73,169.47,53439.0,164.8349,165.4107,164.6787,165.401,53439.0
2024-07-18 09:40:00,169.44,169.92,169.36,169.9,57074.0,165.3717,165.8401,165.2936,165.8206,57074.0
2024-07-18 09:45:00,169.88,170.09,169.5,169.63,112500.0,165.8011,166.0061,165.4302,165.5571,112500.0
2024-07-18 09:50:00,169.6,169.87,169.56,169.84,35564.0,165.5278,165.7914,165.4888,165.7621,35564.0
2024-07-18 09:55:00,169.84,169.98,169.72,169.96,35756.0,165.7621,165.8987,165.645,165.8792,35756.0
2024-07-18 10:00:00,169.97,170.07,169.88,169.9,28959.0,165.8889,165.9865,165.8011,165.8206,28959.0
2024-07-18 10:05:00,169.89,170.02,169.78,169.97,37490.0,165.8109,165.9377,165.7035,165.8889,37490.0
2024-07-18 10:10:00,169.96,170.1,169.88,169.99,26749.0,165.8792,166.0158,165.8011,165.9085,26749.0
2024-07-18 10:15:00,170.0,170.05,169.9,170.05,27006.0,165.9182,165.967,165.8206,165.967,27006.0
2024-07-18 10:20:00,170.06,170.06,169.82,169.85,47567.0,165.9768,165.9768,165.7426,165.7718,47567.0
2024-07-18 10:25:00,169.82,169.88,169.71,169.87,21846.0,165.7426,165.8011,165.6352,165.7914,21846.0
2024-07-18 10:30:00,169.86,170.0,169.83,169.84,31629.0,165.7816,165.9182,165.7523,165.7621,31629.0
2024-07-18 10:35:00,169.8,170.05,169.75,170.05,30760.0,165.723,165.967,165.6742,165.967,30760.0
2024-07-18 10:40:00,170.04,170.47,169.99,170.46,69763.0,165.9573,166.3769,165.9085,166.3672,69763.0
2024-07-18 10:45:00,170.44,170.64,170.42,170.57,50636.0,166.3477,166.5429,166.3281,166.4745,50636.0
2024-07-18 10:50:00,170.58,170.58,170.23,170.24,41091.0,166.4843,166.4843,166.1427,166.1525,41091.0
2024-07-18 10:55:00,170.26,170.29,170.1,170.16,30262.0,166.172,166.2013,166.0158,166.0744,30262.0
2024-07-18 11:00:00,170.16,170.23,170.11,170.16,29238.0,166.0744,166.1427,166.0256,166.0744,29238.0
2024-07-18 11:05:00,170.18,170.45,170.18,170.42,26501.0,166.0939,166.3574,166.0939,166.3281,26501.0
2024-07-18 11:10:00,170.43,170.64,170.33,170.63,40698.0,166.3379,166.5429,166.2403,166.5331,40698.0
2024-07-18 11:15:00,170.63,170.83,170.61,170.72,54153.0,166.5331,166.7283,166.5136,166.6209,54153.0
2024-07-18 11:20:00,170.71,170.89,170.66,170.73,40964.0,166.6112,166.7869,166.5624,166.6307,40964.0
2024-07-18 11:25:00,170.76,170.92,170.62,170.63,33807.0,166.66,166.8161,166.5233,166.5331,33807.0
2024-07-18 11:30:00,170.64,170.77,170.56,170.66,33895.0,166.5429,166.6697,166.4648,166.5624,33895.0
2024-07-18 11:35:00,170.65,170.66,170.29,170.29,28669.0,166.5526,166.5624,166.2013,166.2013,28669.0
2024-07-18 11:40:00,170.28,170.45,170.26,170.3,23760.0,166.1915,166.3574,166.172,166.211,23760.0
2024-07-18 11:45:00,170.29,170.36,170.15,170.15,17659.0,166.2013,166.2696,166.0646,166.0646,17659.0
2024-07-18 11:50:00,170.17,170.19,169.96,170.1,22876.0,166.0841,166.1037,165.8792,166.0158,22876.0
2024-07-18 11:55:00,170.12,170.15,170.04,170.09,24419.0,166.0353,166.0646,165.9573,166.0061,24419.0
2024-07-18 12:00:00,170.12,170.24,169.94,170.18,36330.0,166.0353,166.1525,165.8597,166.0939,36330.0
2024-07-18 12:05:00,170.17,170.17,169.84,169.85,21020.0,166.0841,166.0841,165.7621,165.7718,21020.0
2024-07-18 12:10:00,169.87,169.88,169.6,169.62,45601.0,165.7914,165.8011,165.5278,165.5474,45601.0
2024-07-18 12:15:00,169.61,169.89,169.59,169.8,29123.0,165.5376,165.8109,165.5181,165.723,29123.0
2024-07-18 12:20:00,169.78,169.79,169.55,169.56,39651.0,165.7035,165.7133,165.479,165.4888,39651.0
2024-07-18 12:25:00,169.57,169.57,169.31,169.33,21936.0,165.4986,165.4986,165.2448,165.2643,21936.0
2024-07-18 12:30:00,169.33,169.56,169.24,169.53,27600.0,165.2643,165.4888,165.1765,165.4595,27600.0
2024-07-18 12:35:00,169.52,169.75,169.48,169.72,29752.0,165.4498,165.6742,165.4107,165.645,29752.0
2024-07-18 12:40:00,169.71,169.72,169.59,169.67,27821.0,165.6352,165.645,165.5181,165.5962,27821.0
2024-07-18 12:45:00,169.65,169.66,169.56,169.59,35664.0,165.5766,165.5864,165.4888,165.5181,35664.0
2024-07-18 12:50:00,169.62,169.83,169.61,169.81,19384.0,165.5474,165.7523,165.5376,165.7328,19384.0
2024-07-18 12:55:00,169.82,169.88,169.7,169.7,25709.0,165.7426,165.8011,165.6254,165.6254,25709.0
2024-07-18 13:00:00,169.7,169.76,169.63,169.67,30230.0,165.6254,165.684,165.5571,165.5962,30230.0
2024-07-18 13:05:00,169.67,169.69,169.47,169.5,36707.0,165.5962,165.6157,165.401,165.4302,36707.0
2024-07-18 13:10:00,169.5,169.66,169.49,169.6,18519.0,165.4302,165.5864,165.4205,165.5278,18519.0
2024-07-18 13:15:00,169.59,169.61,169.44,169.46,24479.0,165.5181,165.5376,165.3717,165.3912,24479.0
2024-07-18 13:20:00,169.48,169.48,169.27,169.31,20556.0,165.4107,165.4107,165.2058,165.2448,20556.0
2024-07-18 13:25:00,169.31,169.59,169.27,169.58,22089.0,165.2448,165.5181,165.2058,165.5083,22089.0
2024-07-18 13:30:00,169.6,169.76,169.59,169.73,21649.0,165.5278,165.684,165.5181,165.6547,21649.0
2024-07-18 13:35:00,169.74,169.81,169.66,169.66,21632.0,165.6645,165.7328,165.5864,165.5864,21632.0
2024-07-18 13:40:00,169.65,169.77,169.65,169.74,15839.0,165.5766,165.6938,165.5766,165.6645,15839.0
2024-07-18 13:45:00,169.72,169.72,169.61,169.7,15498.0,165.645,165.645,165.5376,165.6254,15498.0
2024-07-18 13:50:00,169.68,169.69,169.57,169.6,15990.0,165.6059,165.6157,165.4986,165.5278,15990.0
2024-07-18 13:55:00,169.6,169.62,169.51,169.61,16705.0,165.5278,165.5474,165.44,165.5376,16705.0
2024-07-18 14:00:00,169.6,169.68,169.58,169.68,28353.0,165.5278,165.6059,165.5083,165.6059,28353.0
2024-07-18 14:05:00,169.66,169.68,169.43,169.43,28458.0,165.5864,165.6059,165.3619,165.3619,28458.0
2024-07-18 14:10:00,169.44,169.57,169.41,169.56,28012.0,165.3717,165.4986,165.3424,165.4888,28012.0
2024-07-18 14:15:00,169.56,169.57,169.34,169.37,22640.0,165.4888,165.4986,165.2741,165.3034,22640.0
2024-07-18 14:20:00,169.37,169.37,169.25,169.32,20658.0,165.3034,165.3034,165.1862,165.2546,20658.0
2024-07-18 14:25:00,169.32,169.33,169.14,169.14,23283.0,165.2546,165.2643,165.0789,165.0789,23283.0
2024-07-18 14:30:00,169.14,169.34,169.14,169.25,18851.0,165.0789,165.2741,165.0789,165.1862,18851.0
2024-07-18 14:35:00,169.23,169.24,169.16,169.18,21622.0,165.1667,165.1765,165.0984,165.1179,21622.0
2024-07-18 14:40:00,169.17,169.17,169.04,169.08,21639.0,165.1082,165.1082,164.9813,165.0203,21639.0
2024-07-18 14:45:00,169.07,169.13,168.97,168.97,32444.0,165.0106,165.0691,164.913,164.913,32444.0
2024-07-18 14:50:00,168.97,169.0,168.86,168.96,23094.0,164.913,164.9422,164.8056,164.9032,23094.0
2024-07-18 14:55:00,168.96,169.16,168.95,169.06,24405.0,164.9032,165.0984,164.8934,165.0008,24405.0
2024-07-18 15:00:00,169.07,169.1,169.0,169.1,39830.0,165.0106,165.0398,164.9422,165.0398,39830.0
2024-07-18 15:05:00,169.11,169.18,169.05,169.08,35158.0,165.0496,165.1179,164.991,165.0203,35158.0
2024-07-18 15:10:00,169.08,169.14,168.88,169.04,31533.0,165.0203,165.0789,164.8251,164.9813,31533.0
2024-07-18 15:15:00,169.03,169.16,169.02,169.08,35293.0,164.9715,165.0984,164.9618,165.0203,35293.0
2024-07-18 15:20:00,169.08,169.09,168.92,168.92,35976.0,165.0203,165.0301,164.8642,164.8642,35976.0
2024-07-18 15:25:00,168.94,169.22,168.94,169.15,38156.0,164.8837,165.157,164.8837,165.0886,38156.0
2024-07-18 15:30:00,169.11,169.14,169.01,169.08,35444.0,165.0496,165.0789,164.952,165.0203,35444.0
2024-07-18 15:35:00,169.08,169.17,169.03,169.09,28528.0,165.0203,165.1082,164.9715,165.0301,28528.0
2024-07-18 15:40:00,169.08,169.15,168.9,168.92,43039.0,165.0203,165.0886,164.8446,164.8642,43039.0
2024-07-18 15:45:00,168.91,169.02,168.87,168.94,50844.0,164.8544,164.9618,164.8154,164.8837,50844.0
2024-07-18 15:50:00,168.94,169.02,168.57,168.61,80322.0,164.8837,164.9618,164.5226,164.5616,80322.0
2024-07-18 15:55:00,168.61,168.65,168.28,168.44,291420.0,164.5616,164.6006,164.2395,164.3957,291420.0
2024-07-19 09:30:00,167.97,168.25,167.57,168.1,633847.0,164.9194,165.1943,164.5266,165.047,633847.0
2024-07-19 09:35:00,168.15,168.67,168.06,168.21,45833.0,165.0961,165.6066,165.0077,165.155,45833.0
2024-07-19 09:40:00,168.2,168.62,168.18,168.4,48857.0,165.1452,165.5576,165.1255,165.3416,48857.0
2024-07-19 09:45:00,168.41,168.55,168.28,168.44,46624.0,165.3514,165.4888,165.2237,165.3808,46624.0
2024-07-19 09:50:00,168.39,168.45,168.29,168.37,56012.0,165.3317,165.3906,165.2336,165.3121,56012.0
2024-07-19 09:55:00,168.39,168.77,168.3,168.75,32703.0,165.3317,165.7048,165.2434,165.6852,32703.0
2024-07-19 10:00:00,168.75,168.96,168.61,168.73,31166.0,165.6852,165.8914,165.5477,165.6656,31166.0
2024-07-19 10:05:00,168.7,168.85,168.56,168.71,34404.0,165.6361,165.7834,165.4986,165.6459,34404.0
2024-07-19 10:10:00,168.72,168.9,168.63,168.65,25261.0,165.6557,165.8325,165.5674,165.587,25261.0
2024-07-19 10:15:00,168.62,168.88,168.62,168.87,33981.0,165.5576,165.8128,165.5576,165.803,33981.0
2024-07-19 10:20:00,168.84,168.96,168.78,168.92,30675.0,165.7736,165.8914,165.7147,165.8521,30675.0
2024-07-19 10:25:00,168.91,168.92,168.79,168.91,23113.0,165.8423,165.8521,165.7245,165.8423,23113.0
2024-07-19 10:30:00,168.9,169.04,168.78,168.98,47086.0,165.8325,165.9699,165.7147,165.911,47086.0
2024-07-19 10:35:00,169.0,169.03,168.88,168.97,37085.0,165.9307,165.9601,165.8128,165.9012,37085.0
2024-07-19 10:40:00,168.95,168.95,168.78,168.92,52609.0,165.8816,165.8816,165.7147,165.8521,52609.0
2024-07-19 10:45:00,168.91,169.02,168.86,168.92,31852.0,165.8423,165.9503,165.7932,165.8521,31852.0
2024-07-19 10:50:00,168.9,168.91,168.69,168.76,54143.0,165.8325,165.8423,165.6263,165.695,54143.0
2024-07-19 10:55:00,168.75,168.75,168.49,168.53,78848.0,165.6852,165.6852,165.4299,165.4692,78848.0
2024-07-19 11:00:00,168.52,168.53,168.19,168.19,83002.0,165.4594,165.4692,165.1354,165.1354,83002.0
2024-07-19 11:05:00,168.18,168.26,168.07,168.24,33298.0,165.1255,165.2041,165.0175,165.1845,33298.0
2024-07-19 11:10:00,168.24,168.43,168.23,168.31,29320.0,165.1845,165.371,165.1746,165.2532,29320.0
2024-07-19 11:15:00,168.32,168.37,168.23,168.32,37511.0,165.263,165.3121,165.1746,165.263,37511.0
2024-07-19 11:20:00,168.3,168.4,168.29,168.38,28669.0,165.2434,165.3416,165.2336,165.3219,28669.0
2024-07-19 11:25:00,168.38,168.42,168.34,168.35,23928.0,165.3219,165.3612,165.2826,165.2925,23928.0
2024-07-19 11:30:00,168.35,168.39,168.25,168.3,62548.0,165.2925,165.3317,165.1943,165.2434,62548.0
2024-07-19 11:35:00,168.31,168.52,168.27,168.52,50791.0,165.2532,165.4594,165.2139,165.4594,50791.0
2024-07-19 11:40:00,168.53,168.6,168.27,168.28,40705.0,165.4692,165.5379,165.2139,165.2237,40705.0
2024-07-19 11:45:00,168.28,168.36,168.24,168.29,67602.0,165.2237,165.3023,165.1845,165.2336,67602.0
2024-07-19 11:50:00,168.29,168.32,168.18,168.21,61720.0,165.2336,165.263,165.1255,165.155,61720.0
2024-07-19 11:55:00,168.2,168.37,168.2,168.37,26678.0,165.1452,165.3121,165.1452,165.3121,26678.0
2024-07-19 12:00:00,168.38,168.43,168.3,168.42,22919.0,165.3219,165.371,165.2434,165.3612,22919.0
2024-07-19 12:05:00,168.41,168.53,168.36,168.49,27228.0,165.3514,165.4692,165.3023,165.4299,27228.0
2024-07-19 12:10:00,168.49,168.49,168.31,168.43,24784.0,165.4299,165.4299,165.2532,165.371,24784.0
2024-07-19 12:15:00,168.43,168.55,168.43,168.54,17963.0,165.371,165.4888,165.371,165.479,17963.0
2024-07-19 12:20:00,168.54,168.55,168.31,168.31,19838.0,165.479,165.4888,165.2532,165.2532,19838.0
2024-07-19 12:25:00,168.32,168.35,168.27,168.31,36616.0,165.263,165.2925,165.2139,165.2532,36616.0
2024-07-19 12:30:00,168.31,168.31,168.24,168.31,27014.0,165.2532,165.2532,165.1845,165.2532,27014.0
2024-07-19 12:35:00,168.3,168.39,168.18,168.24,41728.0,165.2434,165.3317,165.1255,165.1845,41728.0
2024-07-19 12:40:00,168.23,168.25,168.17,168.21,37161.0,165.1746,165.1943,165.1157,165.155,37161.0
2024-07-19 12:45:00,168.21,168.24,168.17,168.23,38296.0,165.155,165.1845,165.1157,165.1746,38296.0
2024-07-19 12:50:00,168.23,168.27,167.98,167.98,98089.0,165.1746,165.2139,164.9292,164.9292,98089.0
2024-07-19 12:55:00,167.98,168.0,167.68,167.7,31247.0,164.9292,164.9488,164.6346,164.6543,31247.0
2024-07-19 13:00:00,167.69,167.75,167.63,167.7,24720.0,164.6444,164.7034,164.5855,164.6543,24720.0
2024-07-19 13:05:00,167.7,167.9,167.64,167.89,18570.0,164.6543,164.8506,164.5954,164.8408,18570.0
2024-07-19 13:10:00,167.89,167.92,167.72,167.74,26400.0,164.8408,164.8703,164.6739,164.6935,26400.0
2024-07-19 13:15:00,167.7,167.73,167.49,167.53,22001.0,164.6543,164.6837,164.4481,164.4874,22001.0
2024-07-19 13:20:00,167.53,167.56,167.32,167.32,26080.0,164.4874,164.5168,164.2812,164.2812,26080.0
2024-07-19 13:25:00,167.32,167.45,167.32,167.37,26452.0,164.2812,164.4088,164.2812,164.3303,26452.0
2024-07-19 13:30:00,167.36,167.38,167.25,167.27,51896.0,164.3204,164.3401,164.2124,164.2321,51896.0
2024-07-19 13:35:00,167.27,167.39,167.22,167.24,29962.0,164.2321,164.3499,164.183,164.2026,29962.0
2024-07-19 13:40:00,167.24,167.28,167.13,167.18,33579.0,164.2026,164.2419,164.0946,164.1437,33579.0
2024-07-19 13:45:00,167.21,167.4,167.21,167.39,32541.0,164.1732,164.3597,164.1732,164.3499,32541.0
2024-07-19 13:50:00,167.39,167.45,167.34,167.44,18558.0,164.3499,164.4088,164.3008,164.399,18558.0
2024-07-19 13:55:00,167.45,167.67,167.45,167.59,21568.0,164.4088,164.6248,164.4088,164.5463,21568.0
2024-07-19 14:00:00,167.59,167.59,167.43,167.45,19402.0,164.5463,164.5463,164.3892,164.4088,19402.0
2024-07-19 14:05:00,167.46,167.48,167.38,167.42,19795.0,164.4186,164.4383,164.3401,164.3794,19795.0
2024-07-19 14:10:00,167.41,167.46,167.36,167.43,17172.0,164.3695,164.4186,164.3204,164.3892,17172.0
2024-07-19 14:15:00,167.43,167.51,167.42,167.48,19176.0,164.3892,164.4677,164.3794,164.4383,19176.0
2024-07-19 14:20:00,167.46,167.47,167.34,167.39,22583.0,164.4186,164.4284,164.3008,164.3499,22583.0
2024-07-19 14:25:00,167.38,167.46,167.35,167.41,22130.0,164.3401,164.4186,164.3106,164.3695,22130.0
2024-07-19 14:30:00,167.41,167.51,167.39,167.49,21427.0,164.3695,164.4677,164.3499,164.4481,21427.0
2024-07-19 14:35:00,167.49,167.56,167.42,167.55,22436.0,164.4481,164.5168,164.3794,164.507,22436.0
2024-07-19 14:40:00,167.57,167.62,167.47,167.5,21830.0,164.5266,164.5757,164.4284,164.4579,21830.0
2024-07-19 14:45:00,167.5,167.55,167.47,167.55,27579.0,164.4579,164.507,164.4284,164.507,27579.0
2024-07-19 14:50:00,167.56,167.62,167.53,167.56,24358.0,164.5168,164.5757,164.4874,164.5168,24358.0
2024-07-19 14:55:00,167.56,167.73,167.54,167.69,27683.0,164.5168,164.6837,164.4972,164.6444,27683.0
2024-07-19 15:00:00,167.7,167.92,167.7,167.87,30677.0,164.6543,164.8703,164.6543,164.8212,30677.0
2024-07-19 15:05:00,167.87,167.89,167.78,167.79,29330.0,164.8212,164.8408,164.7328,164.7426,29330.0
2024-07-19 15:10:00,167.8,167.84,167.74,167.74,30719.0,164.7524,164.7917,164.6935,164.6935,30719.0
2024-07-19 15:15:00,167.73,167.84,167.73,167.78,35729.0,164.6837,164.7917,164.6837,164.7328,35729.0
2024-07-19 15:20:00,167.78,167.86,167.78,167.82,20767.0,164.7328,164.8114,164.7328,164.7721,20767.0
2024-07-19 15:25:00,167.82,167.9,167.81,167.82,36896.0,164.7721,164.8506,164.7623,164.7721,36896.0
2024-07-19 15:30:00,167.81,167.86,167.72,167.72,34903.0,164.7623,164.8114,164.6739,164.6739,34903.0
2024-07-19 15:35:00,167.74,167.78,167.6,167.66,42711.0,164.6935,164.7328,164.5561,164.615,42711.0
2024-07-19 15:40:00,167.66,167.87,167.65,167.87,71051.0,164.615,164.8212,164.6052,164.8212,71051.0
2024-07-19 15:45:00,167.87,168.13,167.87,168.08,65642.0,164.8212,165.0765,164.8212,165.0274,65642.0
2024-07-19 15:50:00,168.07,168.18,167.78,167.8,84554.0,165.0175,165.1255,164.7328,164.7524,84554.0
2024-07-19 15:55:00,167.8,168.07,167.73,167.96,323857.0,164.7524,165.0175,164.6837,164.9095,323857.0
2024-07-22 09:30:00,167.93,168.22,167.78,168.13,123356.0,164.8801,165.1648,164.7328,165.0765,123356.0
2024-07-22 09:35:00,168.14,168.51,168.14,168.49,38040.0,165.0863,165.4496,165.0863,165.4299,38040.0
2024-07-22 09:40:00,168.53,168.61,168.29,168.41,38219.0,165.4692,165.5477,165.2336,165.3514,38219.0
2024-07-22 09:45:00,168.4,168.4,167.76,167.91,49611.0,165.3416,165.3416,164.7132,164.8605,49611.0
2024-07-22 09:50:00,167.88,168.16,167.77,167.9,39078.0,164.831,165.1059,164.723,164.8506,39078.0
2024-07-22 09:55:00,167.91,168.05,167.72,167.79,34502.0,164.8605,164.9979,164.6739,164.7426,34502.0
2024-07-22 10:00:00,167.77,168.14,167.72,168.08,29028.0,164.723,165.0863,164.6739,165.0274,29028.0
2024-07-22 10:05:00,168.11,168.42,168.03,168.42,24383.0,165.0568,165.3612,164.9783,165.3612,24383.0
2024-07-22 10:10:00,168.43,168.59,168.34,168.38,38267.0,165.371,165.5281,165.2826,165.3219,38267.0
2024-07-22 10:15:00,168.39,168.39,168.19,168.36,35905.0,165.3317,165.3317,165.1354,165.3023,35905.0
2024-07-22 10:20:00,168.35,168.58,168.34,168.47,71594.0,165.2925,165.5183,165.2826,165.4103,71594.0
2024-07-22 10:25:00,168.45,168.46,168.0,168.04,40386.0,165.3906,165.4005,164.9488,164.9881,40386.0
2024-07-22 10:30:00,168.03,168.09,167.89,168.09,28784.0,164.9783,165.0372,164.8408,165.0372,28784.0
2024-07-22 10:35:00,168.09,168.23,168.05,168.13,18776.0,165.0372,165.1746,164.9979,165.0765,18776.0
2024-07-22 10:40:00,168.12,168.26,167.98,168.26,27882.0,165.0666,165.2041,164.9292,165.2041,27882.0
2024-07-22 10:45:00,168.26,168.57,168.2,168.53,29029.0,165.2041,165.5085,165.1452,165.4692,29029.0
2024-07-22 10:50:00,168.53,168.53,168.14,168.28,34660.0,165.4692,165.4692,165.0863,165.2237,34660.0
2024-07-22 10:55:00,168.29,168.5,168.24,168.49,13228.0,165.2336,165.4397,165.1845,165.4299,13228.0
2024-07-22 11:00:00,168.5,168.56,168.36,168.36,25605.0,165.4397,165.4986,165.3023,165.3023,25605.0
2024-07-22 11:05:00,168.36,168.53,168.34,168.49,13460.0,165.3023,165.4692,165.2826,165.4299,13460.0
2024-07-22 11:10:00,168.5,168.51,168.28,168.4,14174.0,165.4397,165.4496,165.2237,165.3416,14174.0
2024-07-22 11:15:00,168.44,168.45,168.31,168.35,23674.0,165.3808,165.3906,165.2532,165.2925,23674.0
2024-07-22 11:20:00,168.33,168.38,168.2,168.23,24867.0,165.2728,165.3219,165.1452,165.1746,24867.0
2024-07-22 11:25:00,168.23,168.31,167.99,168.01,36899.0,165.1746,165.2532,164.939,164.9586,36899.0
2024-07-22 11:30:00,168.02,168.07,167.9,167.93,28194.0,164.9685,165.0175,164.8506,164.8801,28194.0
2024-07-22 11:35:00,167.94,167.97,167.75,167.78,17851.0,164.8899,164.9194,164.7034,164.7328,17851.0
2024-07-22 11:40:00,167.77,167.89,167.7,167.89,19273.0,164.723,164.8408,164.6543,164.8408,19273.0
2024-07-22 11:45:00,167.9,167.93,167.82,167.87,20406.0,164.8506,164.8801,164.7721,164.8212,20406.0
2024-07-22 11:50:00,167.82,167.86,167.79,167.8,10093.0,164.7721,164.8114,164.7426,164.7524,10093.0
2024-07-22 11:55:00,167.82,167.96,167.82,167.95,13544.0,164.7721,164.9095,164.7721,164.8997,13544.0
2024-07-22 12:00:00,167.95,168.23,167.92,168.22,17033.0,164.8997,165.1746,164.8703,165.1648,17033.0
2024-07-22 12:05:00,168.22,168.28,168.13,168.23,17640.0,165.1648,165.2237,165.0765,165.1746,17640.0
2024-07-22 12:10:00,168.24,168.24,168.08,168.11,18683.0,165.1845,165.1845,165.0274,165.0568,18683.0
2024-07-22 12:15:00,168.12,168.18,168.08,168.09,18167.0,165.0666,165.1255,165.0274,165.0372,18167.0
2024-07-22 12:20:00,168.09,168.09,167.91,167.95,11301.0,165.0372,165.0372,164.8605,164.8997,11301.0
2024-07-22 12:25:00,167.95,168.04,167.95,168.01,6539.0,164.8997,164.9881,164.8997,164.9586,6539.0
2024-07-22 12:30:00,168.0,168.0,167.82,167.86,11673.0,164.9488,164.9488,164.7721,164.8114,11673.0
2024-07-22 12:35:00,167.86,167.93,167.77,167.79,10427.0,164.8114,164.8801,164.723,164.7426,10427.0
2024-07-22 12:40:00,167.79,167.83,167.72,167.79,7760.0,164.7426,164.7819,164.6739,164.7426,7760.0
2024-07-22 12:45:00,167.79,167.85,167.76,167.84,15438.0,164.7426,164.8015,164.7132,164.7917,15438.0
2024-07-22 12:50:00,167.84,168.13,167.83,168.12,11581.0,164.7917,165.0765,164.7819,165.0666,11581.0
2024-07-22 12:55:00,168.12,168.33,168.12,168.31,14311.0,165.0666,165.2728,165.0666,165.2532,14311.0
2024-07-22 13:00:00,168.31,168.41,168.31,168.38,10070.0,165.2532,165.3514,165.2532,165.3219,10070.0
2024-07-22 13:05:00,168.39,168.41,168.31,168.33,9934.0,165.3317,165.3514,165.2532,165.2728,9934.0
2024-07-22 13:10:00,168.32,168.47,168.28,168.46,10982.0,165.263,165.4103,165.2237,165.4005,10982.0
2024-07-22 13:15:00,168.46,168.56,168.4,168.55,14859.0,165.4005,165.4986,165.3416,165.4888,14859.0
2024-07-22 13:20:00,168.56,168.63,168.47,168.56,12716.0,165.4986,165.5674,165.4103,165.4986,12716.0
2024-07-22 13:25:00,168.54,168.56,168.45,168.46,9976.0,165.479,165.4986,165.3906,165.4005,9976.0
2024-07-22 13:30:00,168.47,168.54,168.45,168.51,25674.0,165.4103,165.479,165.3906,165.4496,25674.0
2024-07-22 13:35:00,168.5,168.5,168.39,168.4,15781.0,165.4397,165.4397,165.3317,165.3416,15781.0
2024-07-22 13:40:00,168.39,168.41,168.25,168.29,26401.0,165.3317,165.3514,165.1943,165.2336,26401.0
2024-07-22 13:45:00,168.29,168.31,168.21,168.22,18990.0,165.2336,165.2532,165.155,165.1648,18990.0
2024-07-22 13:50:00,168.2,168.21,168.04,168.11,14314.0,165.1452,165.155,164.9881,165.0568,14314.0
2024-07-22 13:55:00,168.12,168.13,168.05,168.11,12821.0,165.0666,165.0765,164.9979,165.0568,12821.0
2024-07-22 14:00:00,168.09,168.09,167.91,167.94,18684.0,165.0372,165.0372,164.8605,164.8899,18684.0
2024-07-22 14:05:00,167.93,167.93,167.85,167.91,15968.0,164.8801,164.8801,164.8015,164.8605,15968.0
2024-07-22 14:10:00,167.91,167.93,167.84,167.91,22163.0,164.8605,164.8801,164.7917,164.8605,22163.0
2024-07-22 14:15:00,167.9,167.97,167.86,167.88,13602.0,164.8506,164.9194,164.8114,164.831,13602.0
2024-07-22 14:20:00,167.88,168.01,167.87,168.01,15540.0,164.831,164.9586,164.8212,164.9586,15540.0
2024-07-22 14:25:00,168.03,168.07,168.0,168.01,22119.0,164.9783,165.0175,164.9488,164.9586,22119.0
2024-07-22 14:30:00,168.01,168.24,168.01,168.23,14124.0,164.9586,165.1845,164.9586,165.1746,14124.0
2024-07-22 14:35:00,168.24,168.25,168.14,168.17,14120.0,165.1845,165.1943,165.0863,165.1157,14120.0
2024-07-22 14:40:00,168.16,168.34,168.15,168.31,15723.0,165.1059,165.2826,165.0961,165.2532,15723.0
2024-07-22 14:45:00,168.32,168.37,168.17,168.18,15175.0,165.263,165.3121,165.1157,165.1255,15175.0
2024-07-22 14:50:00,168.18,168.3,168.18,168.23,12894.0,165.1255,165.2434,165.1255,165.1746,12894.0
2024-07-22 14:55:00,168.24,168.34,168.24,168.31,12423.0,165.1845,165.2826,165.1845,165.2532,12423.0
2024-07-22 15:00:00,168.3,168.3,168.16,168.23,14460.0,165.2434,165.2434,165.1059,165.1746,14460.0
2024-07-22 15:05:00,168.23,168.34,168.22,168.29,11004.0,165.1746,165.2826,165.1648,165.2336,11004.0
2024-07-22 15:10:00,168.29,168.48,168.27,168.42,23930.0,165.2336,165.4201,165.2139,165.3612,23930.0
2024-07-22 15:15:00,168.41,168.46,168.37,168.38,27015.0,165.3514,165.4005,165.3121,165.3219,27015.0
2024-07-22 15:20:00,168.39,168.42,168.33,168.4,17604.0,165.3317,165.3612,165.2728,165.3416,17604.0
2024-07-22 15:25:00,168.41,168.53,168.41,168.5,23652.0,165.3514,165.4692,165.3514,165.4397,23652.0
2024-07-22 15:30:00,168.49,168.55,168.46,168.52,23060.0,165.4299,165.4888,165.4005,165.4594,23060.0
2024-07-22 15:35:00,168.53,168.62,168.52,168.56,26532.0,165.4692,165.5576,165.4594,165.4986,26532.0
2024-07-22 15:40:00,168.58,168.58,168.46,168.5,23671.0,165.5183,165.5183,165.4005,165.4397,23671.0
2024-07-22 15:45:00,168.48,168.49,168.34,168.34,24022.0,165.4201,165.4299,165.2826,165.2826,24022.0
2024-07-22 15:50:00,168.35,168.7,168.35,168.6,84132.0,165.2925,165.6361,165.2925,165.5379,84132.0
2024-07-22 15:55:00,168.6,168.63,168.25,168.28,308027.0,165.5379,165.5674,165.1943,165.2237,308027.0
2024-07-23 09:30:00,168.11,168.11,167.57,167.58,112196.0,165.0568,165.0568,164.5266,164.5364,112196.0
2024-07-23 09:35:00,167.64,167.77,167.4,167.77,33086.0,164.5954,164.723,164.3597,164.723,33086.0
2024-07-23 09:40:00,167.75,168.08,167.74,167.74,58382.0,164.7034,165.0274,164.6935,164.6935,58382.0
2024-07-23 09:45:00,167.74,168.07,167.69,167.83,43093.0,164.6935,165.0175,164.6444,164.7819,43093.0
2024-07-23 09:50:00,167.84,168.04,167.81,167.93,21715.0,164.7917,164.9881,164.7623,164.8801,21715.0
2024-07-23 09:55:00,167.93,167.98,167.78,167.81,22109.0,164.8801,164.9292,164.7328,164.7623,22109.0
2024-07-23 10:00:00,167.79,168.42,167.77,168.29,25602.0,164.7426,165.3612,164.723,165.2336,25602.0
2024-07-23 10:05:00,168.3,168.36,168.13,168.15,15931.0,165.2434,165.3023,165.0765,165.0961,15931.0
2024-07-23 10:10:00,168.13,168.13,167.95,167.99,14920.0,165.0765,165.0765,164.8997,164.939,14920.0
2024-07-23 10:15:00,167.99,168.06,167.89,167.9,17732.0,164.939,165.0077,164.8408,164.8506,17732.0
2024-07-23 10:20:00,167.89,167.93,167.72,167.87,24697.0,164.8408,164.8801,164.6739,164.8212,24697.0
2024-07-23 10:25:00,167.88,167.93,167.72,167.75,18976.0,164.831,164.8801,164.6739,164.7034,18976.0
2024-07-23 10:30:00,167.72,168.15,167.72,168.1,20264.0,164.6739,165.0961,164.6739,165.047,20264.0
2024-07-23 10:35:00,168.11,168.12,167.94,168.07,22285.0,165.0568,165.0666,164.8899,165.0175,22285.0
2024-07-23 10:40:00,168.06,168.09,167.89,167.92,19325.0,165.0077,165.0372,164.8408,164.8703,19325.0
2024-07-23 10:45:00,167.94,168.0,167.81,167.83,19114.0,164.8899,164.9488,164.7623,164.7819,19114.0
2024-07-23 10:50:00,167.83,167.89,167.7,167.74,17921.0,164.7819,164.8408,164.6543,164.6935,17921.0
2024-07-23 10:55:00,167.75,167.9,167.73,167.73,40035.0,164.7034,164.8506,164.6837,164.6837,40035.0
2024-07-23 11:00:00,167.72,167.72,167.59,167.63,23710.0,164.6739,164.6739,164.5463,164.5855,23710.0
2024-07-23 11:05:00,167.63,167.74,167.58,167.73,17573.0,164.5855,164.6935,164.5364,164.6837,17573.0
2024-07-23 11:10:00,167.76,167.8,167.59,167.8,22954.0,164.7132,164.7524,164.5463,164.7524,22954.0
2024-07-23 11:15:00,167.8,167.89,167.69,167.69,21223.0,164.7524,164.8408,164.6444,164.6444,21223.0
2024-07-23 11:20:00,167.71,167.71,167.51,167.58,18732.0,164.6641,164.6641,164.4677,164.5364,18732.0
2024-07-23 11:25:00,167.58,167.73,167.58,167.69,23640.0,164.5364,164.6837,164.5364,164.6444,23640.0
2024-07-23 11:30:00,167.69,167.74,167.63,167.67,17830.0,164.6444,164.6935,164.5855,164.6248,17830.0
2024-07-23 11:35:00,167.68,167.78,167.65,167.7,20379.0,164.6346,164.7328,164.6052,164.6543,20379.0
2024-07-23 11:40:00,167.69,167.98,167.69,167.97,19853.0,164.6444,164.9292,164.6444,164.9194,19853.0
2024-07-23 11:45:00,167.98,168.07,167.87,167.9,46293.0,164.9292,165.0175,164.8212,164.8506,46293.0
2024-07-23 11:50:00,167.91,167.91,167.78,167.8,19489.0,164.8605,164.8605,164.7328,164.7524,19489.0
2024-07-23 11:55:00,167.8,167.87,167.78,167.87,12432.0,164.7524,164.8212,164.7328,164.8212,12432.0
2024-07-23 12:00:00,167.87,167.89,167.8,167.83,9703.0,164.8212,164.8408,164.7524,164.7819,9703.0
2024-07-23 12:05:00,167.84,167.84,167.61,167.61,29341.0,164.7917,164.7917,164.5659,164.5659,29341.0
2024-07-23 12:10:00,167.61,167.67,167.54,167.61,26951.0,164.5659,164.6248,164.4972,164.5659,26951.0
2024-07-23 12:15:00,167.62,167.63,167.57,167.6,20729.0,164.5757,164.5855,164.5266,164.5561,20729.0
2024-07-23 12:20:00,167.61,167.62,167.36,167.39,20667.0,164.5659,164.5757,164.3204,164.3499,20667.0
2024-07-23 12:25:00,167.37,167.49,167.31,167.36,19892.0,164.3303,164.4481,164.2713,164.3204,19892.0
2024-07-23 12:30:00,167.37,167.37,167.07,167.07,19462.0,164.3303,164.3303,164.0357,164.0357,19462.0
2024-07-23 12:35:00,167.06,167.13,166.97,167.07,20243.0,164.0259,164.0946,163.9375,164.0357,20243.0
2024-07-23 12:40:00,167.06,167.12,166.98,167.02,19112.0,164.0259,164.0848,163.9473,163.9866,19112.0
2024-07-23 12:45:00,167.01,167.09,166.97,166.99,28691.0,163.9768,164.0553,163.9375,163.9572,28691.0
2024-07-23 12:50:00,166.97,166.99,166.84,166.92,26191.0,163.9375,163.9572,163.8099,163.8884,26191.0
2024-07-23 12:55:00,166.91,166.96,166.86,166.92,21962.0,163.8786,163.9277,163.8295,163.8884,21962.0
2024-07-23 13:00:00,166.94,167.06,166.94,167.04,13504.0,163.9081,164.0259,163.9081,164.0063,13504.0
2024-07-23 13:05:00,167.06,167.17,167.02,167.08,21064.0,164.0259,164.1339,163.9866,164.0455,21064.0
2024-07-23 13:10:00,167.12,167.23,167.05,167.19,12172.0,164.0848,164.1928,164.0161,164.1535,12172.0
2024-07-23 13:15:00,167.2,167.34,167.15,167.34,11724.0,164.1633,164.3008,164.1143,164.3008,11724.0
2024-07-23 13:20:00,167.34,167.44,167.29,167.3,24294.0,164.3008,164.399,164.2517,164.2615,24294.0
2024-07-23 13:25:00,167.31,167.38,167.22,167.25,30234.0,164.2713,164.3401,164.183,164.2124,30234.0
2024-07-23 13:30:00,167.25,167.3,167.02,167.02,21568.0,164.2124,164.2615,163.9866,163.9866,21568.0
2024-07-23 13:35:00,167.04,167.13,167.02,167.13,17058.0,164.0063,164.0946,163.9866,164.0946,17058.0
2024-07-23 13:40:00,167.13,167.27,167.12,167.21,24796.0,164.0946,164.2321,164.0848,164.1732,24796.0
2024-07-23 13:45:00,167.21,167.28,167.18,167.21,18868.0,164.1732,164.2419,164.1437,164.1732,18868.0
2024-07-23 13:50:00,167.22,167.37,167.2,167.28,23335.0,164.183,164.3303,164.1633,164.2419,23335.0
2024-07-23 13:55:00,167.28,167.4,167.28,167.39,15752.0,164.2419,164.3597,164.2419,164.3499,15752.0
2024-07-23 14:00:00,167.39,167.42,167.33,167.33,23461.0,164.3499,164.3794,164.291,164.291,23461.0
2024-07-23 14:05:00,167.32,167.45,167.32,167.43,17769.0,164.2812,164.4088,164.2812,164.3892,17769.0
2024-07-23 14:10:00,167.43,167.48,167.35,167.4,20463.0,164.3892,164.4383,164.3106,164.3597,20463.0
2024-07-23 14:15:00,167.4,167.42,167.36,167.37,17413.0,164.3597,164.3794,164.3204,164.3303,17413.0
2024-07-23 14:20:00,167.38,167.38,167.28,167.32,13182.0,164.3401,164.3401,164.2419,164.2812,13182.0
2024-07-23 14:25:00,167.32,167.37,167.2,167.33,16894.0,164.2812,164.3303,164.1633,164.291,16894.0
2024-07-23 14:30:00,167.33,167.41,167.31,167.4,17648.0,164.291,164.3695,164.2713,164.3597,17648.0
2024-07-23 14:35:00,167.41,167.44,167.35,167.43,13292.0,164.3695,164.399,164.3106,164.3892,13292.0
2024-07-23 14:40:00,167.44,167.5,167.42,167.44,13170.0,164.399,164.4579,164.3794,164.399,13170.0
2024-07-23 14:45:00,167.44,167.47,167.35,167.37,17152.0,164.399,164.4284,164.3106,164.3303,17152.0
2024-07-23 14:50:00,167.37,167.4,167.34,167.37,13373.0,164.3303,164.3597,164.3008,164.3303,13373.0
2024-07-23 14:55:00,167.36,167.36,167.3,167.31,16729.0,164.3204,164.3204,164.2615,164.2713,16729.0
2024-07-23 15:00:00,167.31,167.33,167.2,167.21,18644.0,164.2713,164.291,164.1633,164.1732,18644.0
2024-07-23 15:05:00,167.21,167.22,167.05,167.12,36899.0,164.1732,164.183,164.0161,164.0848,36899.0
2024-07-23 15:10:00,167.14,167.18,167.09,167.17,26794.0,164.1044,164.1437,164.0553,164.1339,26794.0
2024-07-23 15:15:00,167.16,167.17,167.09,167.14,31175.0,164.1241,164.1339,164.0553,164.1044,31175.0
2024-07-23 15:20:00,167.12,167.26,167.12,167.25,23090.0,164.0848,164.2223,164.0848,164.2124,23090.0
2024-07-23 15:25:00,167.26,167.32,167.25,167.3,20996.0,164.2223,164.2812,164.2124,164.2615,20996.0
2024-07-23 15:30:00,167.3,167.32,167.23,167.24,29355.0,164.2615,164.2812,164.1928,164.2026,29355.0
2024-07-23 15:35:00,167.23,167.26,167.03,167.03,27422.0,164.1928,164.2223,163.9964,163.9964,27422.0
2024-07-23 15:40:00,167.03,167.05,166.61,166.66,71055.0,163.9964,164.0161,163.5841,163.6332,71055.0
2024-07-23 15:45:00,166.66,166.82,166.66,166.82,54047.0,163.6332,163.7902,163.6332,163.7902,54047.0
2024-07-23 15:50:00,166.84,166.93,166.5,166.52,66763.0,163.8099,163.8983,163.4761,163.4957,66763.0
2024-07-23 15:55:00,166.51,166.62,166.32,166.62,266758.0,163.4859,163.5939,163.2993,163.5939,266758.0
2024-07-24 09:30:00,166.32,166.62,165.57,165.72,147808.0,163.2993,163.5939,162.563,162.7102,147808.0
2024-07-24 09:35:00,165.74,166.52,165.74,166.5,29506.0,162.7299,163.4957,162.7299,163.4761,29506.0
2024-07-24 09:40:00,166.49,166.85,166.35,166.85,39729.0,163.4662,163.8197,163.3288,163.8197,39729.0
2024-07-24 09:45:00,166.85,166.99,166.32,166.32,39237.0,163.8197,163.9572,163.2993,163.2993,39237.0
2024-07-24 09:50:00,166.32,166.43,166.04,166.11,27300.0,163.2993,163.4073,163.0244,163.0931,27300.0
2024-07-24 09:55:00,166.1,166.43,166.03,166.42,28632.0,163.0833,163.4073,163.0146,163.3975,28632.0
2024-07-24 10:00:00,166.4,166.49,166.04,166.1,41342.0,163.3779,163.4662,163.0244,163.0833,41342.0
2024-07-24 10:05:00,166.08,166.19,165.96,166.06,30577.0,163.0637,163.1717,162.9459,163.0441,30577.0
2024-07-24 10:10:00,166.06,166.15,166.02,166.05,28076.0,163.0441,163.1324,163.0048,163.0342,28076.0
2024-07-24 10:15:00,166.02,166.09,165.9,165.9,23092.0,163.0048,163.0735,162.887,162.887,23092.0
2024-07-24 10:20:00,165.9,166.09,165.89,165.98,25656.0,162.887,163.0735,162.8771,162.9655,25656.0
2024-07-24 10:25:00,165.96,166.11,165.9,166.11,26231.0,162.9459,163.0931,162.887,163.0931,26231.0
2024-07-24 10:30:00,166.1,166.13,165.8,165.87,18775.0,163.0833,163.1128,162.7888,162.8575,18775.0
2024-07-24 10:35:00,165.84,166.11,165.8,166.11,15200.0,162.828,163.0931,162.7888,163.0931,15200.0
2024-07-24 10:40:00,166.12,166.32,166.01,166.31,26315.0,163.103,163.2993,162.995,163.2895,26315.0
2024-07-24 10:45:00,166.31,166.62,166.3,166.46,22645.0,163.2895,163.5939,163.2797,163.4368,22645.0
2024-07-24 10:50:00,166.44,166.59,166.37,166.46,16950.0,163.4171,163.5644,163.3484,163.4368,16950.0
2024-07-24 10:55:00,166.47,166.48,166.25,166.33,16323.0,163.4466,163.4564,163.2306,163.3091,16323.0
2024-07-24 11:00:00,166.34,166.4,166.17,166.17,26702.0,163.319,163.3779,163.1521,163.1521,26702.0
2024-07-24 11:05:00,166.16,166.42,166.09,166.41,23057.0,163.1422,163.3975,163.0735,163.3877,23057.0
2024-07-24 11:10:00,166.42,166.72,166.38,166.68,18684.0,163.3975,163.6921,163.3582,163.6528,18684.0
2024-07-24 11:15:00,166.66,166.87,166.66,166.75,28484.0,163.6332,163.8393,163.6332,163.7215,28484.0
2024-07-24 11:20:00,166.76,166.95,166.7,166.9,25404.0,163.7313,163.9179,163.6724,163.8688,25404.0
2024-07-24 11:25:00,166.92,166.96,166.84,166.92,27101.0,163.8884,163.9277,163.8099,163.8884,27101.0
2024-07-24 11:30:00,166.93,167.22,166.9,167.12,27783.0,163.8983,164.183,163.8688,164.0848,27783.0
2024-07-24 11:35:00,167.13,167.22,167.1,167.17,32718.0,164.0946,164.183,164.0652,164.1339,32718.0
2024-07-24 11:40:00,167.16,167.2,167.09,167.12,21126.0,164.1241,164.1633,164.0553,164.0848,21126.0
2024-07-24 11:45:00,167.1,167.24,167.08,167.21,27872.0,164.0652,164.2026,164.0455,164.1732,27872.0
2024-07-24 11:50:00,167.21,167.23,167.04,167.06,32315.0,164.1732,164.1928,164.0063,164.0259,32315.0
2024-07-24 11:55:00,167.06,167.15,167.04,167.08,39271.0,164.0259,164.1143,164.0063,164.0455,39271.0
2024-07-24 12:00:00,167.08,167.32,167.08,167.18,48102.0,164.0455,164.2812,164.0455,164.1437,48102.0
2024-07-24 12:05:00,167.17,167.24,167.07,167.2,35477.0,164.1339,164.2026,164.0357,164.1633,35477.0
2024-07-24 12:10:00,167.19,167.21,167.07,167.17,54287.0,164.1535,164.1732,164.0357,164.1339,54287.0
2024-07-24 12:15:00,167.17,167.22,167.11,167.14,49633.0,164.1339,164.183,164.075,164.1044,49633.0
2024-07-24 12:20:00,167.14,167.39,167.13,167.3,35911.0,164.1044,164.3499,164.0946,164.2615,35911.0
2024-07-24 12:25:00,167.3,167.38,167.29,167.36,20603.0,164.2615,164.3401,164.2517,164.3204,20603.0
2024-07-24 12:30:00,167.34,167.42,167.29,167.32,18565.0,164.3008,164.3794,164.2517,164.2812,18565.0
2024-07-24 12:35:00,167.31,167.35,167.26,167.35,16756.0,164.2713,164.3106,164.2223,164.3106,16756.0
2024-07-24 12:40:00,167.36,167.4,167.33,167.38,16825.0,164.3204,164.3597,164.291,164.3401,16825.0
2024-07-24 12:45:00,167.37,167.48,167.37,167.47,35566.0,164.3303,164.4383,164.3303,164.4284,35566.0
2024-07-24 12:50:00,167.46,167.54,167.43,167.54,15303.0,164.4186,164.4972,164.3892,164.4972,15303.0
2024-07-24 12:55:00,167.54,167.75,167.52,167.73,49464.0,164.4972,164.7034,164.4775,164.6837,49464.0
2024-07-24 13:00:00,167.7,167.98,167.7,167.98,21150.0,164.6543,164.9292,164.6543,164.9292,21150.0
2024-07-24 13:05:00,167.98,168.16,167.94,168.11,29551.0,164.9292,165.1059,164.8899,165.0568,29551.0
2024-07-24 13:10:00,168.14,168.16,168.03,168.06,32033.0,165.0863,165.1059,164.9783,165.0077,32033.0
2024-07-24 13:15:00,168.06,168.09,167.87,167.94,34202.0,165.0077,165.0372,164.8212,164.8899,34202.0
2024-07-24 13:20:00,167.95,167.96,167.85,167.92,16343.0,164.8997,164.9095,164.8015,164.8703,16343.0
2024-07-24 13:25:00,167.91,168.01,167.85,167.86,14699.0,164.8605,164.9586,164.8015,164.8114,14699.0
2024-07-24 13:30:00,167.86,167.96,167.86,167.94,36342.0,164.8114,164.9095,164.8114,164.8899,36342.0
2024-07-24 13:35:00,167.94,168.06,167.9,167.94,32180.0,164.8899,165.0077,164.8506,164.8899,32180.0
2024-07-24 13:40:00,167.96,168.02,167.93,167.97,16576.0,164.9095,164.9685,164.8801,164.9194,16576.0
2024-07-24 13:45:00,167.97,167.97,167.81,167.93,26383.0,164.9194,164.9194,164.7623,164.8801,26383.0
2024-07-24 13:50:00,167.94,167.97,167.86,167.93,18299.0,164.8899,164.9194,164.8114,164.8801,18299.0
2024-07-24 13:55:00,167.93,167.93,167.81,167.88,26385.0,164.8801,164.8801,164.7623,164.831,26385.0
2024-07-24 14:00:00,167.88,167.97,167.86,167.95,19339.0,164.831,164.9194,164.8114,164.8997,19339.0
2024-07-24 14:05:00,167.95,167.95,167.8,167.84,35144.0,164.8997,164.8997,164.7524,164.7917,35144.0
2024-07-24 14:10:00,167.81,167.91,167.75,167.78,20779.0,164.7623,164.8605,164.7034,164.7328,20779.0
2024-07-24 14:15:00,167.78,167.89,167.75,167.76,39823.0,164.7328,164.8408,164.7034,164.7132,39823.0
2024-07-24 14:20:00,167.74,167.99,167.74,167.91,29379.0,164.6935,164.939,164.6935,164.8605,29379.0
2024-07-24 14:25:00,167.91,167.93,167.81,167.9,24907.0,164.8605,164.8801,164.7623,164.8506,24907.0
2024-07-24 14:30:00,167.91,167.92,167.79,167.84,65348.0,164.8605,164.8703,164.7426,164.7917,65348.0
2024-07-24 14:35:00,167.84,167.85,167.7,167.79,23502.0,164.7917,164.8015,164.6543,164.7426,23502.0
2024-07-24 14:40:00,167.8,167.83,167.76,167.81,25475.0,164.7524,164.7819,164.7132,164.7623,25475.0
2024-07-24 14:45:00,167.8,167.94,167.75,167.9,25705.0,164.7524,164.8899,164.7034,164.8506,25705.0
2024-07-24 14:50:00,167.89,167.93,167.76,167.92,19844.0,164.8408,164.8801,164.7132,164.8703,19844.0
2024-07-24 14:55:00,167.91,167.99,167.87,167.96,20237.0,164.8605,164.939,164.8212,164.9095,20237.0
2024-07-24 15:00:00,167.97,167.98,167.9,167.93,20270.0,164.9194,164.9292,164.8506,164.8801,20270.0
2024-07-24 15:05:00,167.93,167.96,167.84,167.88,27938.0,164.8801,164.9095,164.7917,164.831,27938.0
2024-07-24 15:10:00,167.88,167.89,167.83,167.86,21341.0,164.831,164.8408,164.7819,164.8114,21341.0
2024-07-24 15:15:00,167.87,167.92,167.78,167.91,26785.0,164.8212,164.8703,164.7328,164.8605,26785.0
2024-07-24 15:20:00,167.92,168.2,167.91,168.16,40536.0,164.8703,165.1452,164.8605,165.1059,40536.0
2024-07-24 15:25:00,168.15,168.22,168.1,168.18,39372.0,165.0961,165.1648,165.047,165.1255,39372.0
2024-07-24 15:30:00,168.19,168.28,168.16,168.2,31361.0,165.1354,165.2237,165.1059,165.1452,31361.0
2024-07-24 15:35:00,168.2,168.25,168.03,168.03,31340.0,165.1452,165.1943,164.9783,164.9783,31340.0
2024-07-24 15:40:00,168.04,168.06,167.8,167.81,36573.0,164.9881,165.0077,164.7524,164.7623,36573.0
2024-07-24 15:45:00,167.81,167.92,167.76,167.87,39585.0,164.7623,164.8703,164.7132,164.8212,39585.0
2024-07-24 15:50:00,167.87,167.97,167.76,167.86,68240.0,164.8212,164.9194,164.7132,164.8114,68240.0
2024-07-24 15:55:00,167.87,168.15,167.82,168.05,268336.0,164.8212,165.0961,164.7721,164.9979,268336.0
2024-07-25 09:30:00,168.49,169.59,168.32,169.55,263514.0,165.4299,166.5099,165.263,166.4707,263514.0
2024-07-25 09:35:00,169.59,169.88,169.33,169.81,65464.0,166.5099,166.7947,166.2547,166.7259,65464.0
2024-07-25 09:40:00,169.85,169.93,169.15,169.71,44462.0,166.7652,166.8438,166.0779,166.6278,44462.0
2024-07-25 09:45:00,169.71,169.89,169.45,169.47,41207.0,166.6278,166.8045,166.3725,166.3921,41207.0
2024-07-25 09:50:00,169.49,169.8,169.33,169.71,37415.0,166.4118,166.7161,166.2547,166.6278,37415.0
2024-07-25 09:55:00,169.73,170.09,169.71,169.91,200894.0,166.6474,167.0009,166.6278,166.8241,200894.0
2024-07-25 10:00:00,169.91,170.03,169.49,169.62,76721.0,166.8241,166.9419,166.4118,166.5394,76721.0
2024-07-25 10:05:00,169.65,170.04,169.62,169.81,105329.0,166.5689,166.9518,166.5394,166.7259,105329.0
2024-07-25 10:10:00,169.81,170.02,169.7,169.86,116300.0,166.7259,166.9321,166.6179,166.775,116300.0
2024-07-25 10:15:00,169.85,169.96,169.49,169.6,41246.0,166.7652,166.8732,166.4118,166.5198,41246.0
2024-07-25 10:20:00,169.6,169.61,168.94,169.0,46178.0,166.5198,166.5296,165.8717,165.9307,46178.0
2024-07-25 10:25:00,168.98,169.03,168.7,168.95,45310.0,165.911,165.9601,165.6361,165.8816,45310.0
2024-07-25 10:30:00,168.96,169.23,168.79,168.99,50125.0,165.8914,166.1565,165.7245,165.9208,50125.0
2024-07-25 10:35:00,168.99,169.41,168.94,169.36,35073.0,165.9208,166.3332,165.8717,166.2841,35073.0
2024-07-25 10:40:00,169.34,169.38,169.03,169.07,32093.0,166.2645,166.3038,165.9601,165.9994,32093.0
2024-07-25 10:45:00,169.07,169.08,168.79,168.8,35352.0,165.9994,166.0092,165.7245,165.7343,35352.0
2024-07-25 10:50:00,168.78,168.85,168.52,168.64,34755.0,165.7147,165.7834,165.4594,165.5772,34755.0
2024-07-25 10:55:00,168.67,169.0,168.65,168.89,33397.0,165.6066,165.9307,165.587,165.8227,33397.0
2024-07-25 11:00:00,168.88,169.13,168.84,168.99,77256.0,165.8128,166.0583,165.7736,165.9208,77256.0
2024-07-25 11:05:00,168.99,169.02,168.81,168.9,35900.0,165.9208,165.9503,165.7441,165.8325,35900.0
2024-07-25 11:10:00,168.9,168.93,168.71,168.82,24076.0,165.8325,165.8619,165.6459,165.7539,24076.0
2024-07-25 11:15:00,168.83,169.01,168.82,168.97,37648.0,165.7637,165.9405,165.7539,165.9012,37648.0
2024-07-25 11:20:00,168.97,169.05,168.88,168.88,35127.0,165.9012,165.9797,165.8128,165.8128,35127.0
2024-07-25 11:25:00,168.86,168.89,168.71,168.87,20678.0,165.7932,165.8227,165.6459,165.803,20678.0
2024-07-25 11:30:00,168.88,169.01,168.78,169.0,28615.0,165.8128,165.9405,165.7147,165.9307,28615.0
2024-07-25 11:35:00,169.0,169.08,168.94,168.96,39584.0,165.9307,166.0092,165.8717,165.8914,39584.0
2024-07-25 11:40:00,168.94,169.28,168.94,169.25,29171.0,165.8717,166.2056,165.8717,166.1761,29171.0
2024-07-25 11:45:00,169.27,169.47,169.21,169.25,25009.0,166.1958,166.3921,166.1368,166.1761,25009.0
2024-07-25 11:50:00,169.25,169.32,169.04,169.05,28350.0,166.1761,166.2448,165.9699,165.9797,28350.0
2024-07-25 11:55:00,169.04,169.07,168.86,168.9,30981.0,165.9699,165.9994,165.7932,165.8325,30981.0
2024-07-25 12:00:00,168.9,168.93,168.79,168.92,15993.0,165.8325,165.8619,165.7245,165.8521,15993.0
2024-07-25 12:05:00,168.92,169.08,168.89,168.98,42280.0,165.8521,166.0092,165.8227,165.911,42280.0
2024-07-25 12:10:00,168.98,169.08,168.96,168.98,27996.0,165.911,166.0092,165.8914,165.911,27996.0
2024-07-25 12:15:00,169.0,169.06,168.98,168.98,37179.0,165.9307,165.9896,165.911,165.911,37179.0
2024-07-25 12:20:00,168.97,169.0,168.89,168.98,19191.0,165.9012,165.9307,165.8227,165.911,19191.0
2024-07-25 12:25:00,168.99,169.0,168.94,168.94,22440.0,165.9208,165.9307,165.8717,165.8717,22440.0
2024-07-25 12:30:00,168.94,168.94,168.81,168.81,21508.0,165.8717,165.8717,165.7441,165.7441,21508.0
2024-07-25 12:35:00,168.8,168.85,168.64,168.65,13850.0,165.7343,165.7834,165.5772,165.587,13850.0
2024-07-25 12:40:00,168.66,168.73,168.5,168.55,20238.0,165.5968,165.6656,165.4397,165.4888,20238.0
2024-07-25 12:45:00,168.51,168.53,168.32,168.39,12501.0,165.4496,165.4692,165.263,165.3317,12501.0
2024-07-25 12:50:00,168.38,168.43,168.28,168.39,19915.0,165.3219,165.371,165.2237,165.3317,19915.0
2024-07-25 12:55:00,168.41,168.51,168.39,168.43,13845.0,165.3514,165.4496,165.3317,165.371,13845.0
2024-07-25 13:00:00,168.43,168.5,168.33,168.33,16684.0,165.371,165.4397,165.2728,165.2728,16684.0
2024-07-25 13:05:00,168.32,168.5,168.28,168.49,20090.0,165.263,165.4397,165.2237,165.4299,20090.0
2024-07-25 13:10:00,168.48,168.5,168.35,168.36,26316.0,165.4201,165.4397,165.2925,165.3023,26316.0
2024-07-25 13:15:00,168.37,168.39,168.17,168.17,25186.0,165.3121,165.3317,165.1157,165.1157,25186.0
2024-07-25 13:20:00,168.17,168.33,168.09,168.26,22190.0,165.1157,165.2728,165.0372,165.2041,22190.0
2024-07-25 13:25:00,168.25,168.34,168.17,168.33,17421.0,165.1943,165.2826,165.1157,165.2728,17421.0
2024-07-25 13:30:00,168.34,168.38,168.28,168.31,17157.0,165.2826,165.3219,165.2237,165.2532,17157.0
2024-07-25 13:35:00,168.31,168.36,168.17,168.19,21940.0,165.2532,165.3023,165.1157,165.1354,21940.0
2024-07-25 13:40:00,168.2,168.28,168.19,168.24,12017.0,165.1452,165.2237,165.1354,165.1845,12017.0
2024-07-25 13:45:00,168.24,168.24,168.04,168.08,15015.0,165.1845,165.1845,164.9881,165.0274,15015.0
2024-07-25 13:50:00,168.07,168.08,167.9,167.93,18346.0,165.0175,165.0274,164.8506,164.8801,18346.0
2024-07-25 13:55:00,167.93,168.0,167.91,167.92,28168.0,164.8801,164.9488,164.8605,164.8703,28168.0
2024-07-25 14:00:00,167.88,167.89,167.78,167.85,16450.0,164.831,164.8408,164.7328,164.8015,16450.0
2024-07-25 14:05:00,167.86,168.0,167.85,167.99,30147.0,164.8114,164.9488,164.8015,164.939,30147.0
2024-07-25 14:10:00,167.98,168.01,167.95,168.01,16040.0,164.9292,164.9586,164.8997,164.9586,16040.0
2024-07-25 14:15:00,168.01,168.08,168.0,168.04,21241.0,164.9586,165.0274,164.9488,164.9881,21241.0
2024-07-25 14:20:00,168.03,168.03,167.94,167.96,24929.0,164.9783,164.9783,164.8899,164.9095,24929.0
2024-07-25 14:25:00,167.97,168.02,167.94,167.98,16791.0,164.9194,164.9685,164.8899,164.9292,16791.0
2024-07-25 14:30:00,167.98,168.01,167.87,167.89,17424.0,164.9292,164.9586,164.8212,164.8408,17424.0
2024-07-25 14:35:00,167.89,167.97,167.87,167.97,15903.0,164.8408,164.9194,164.8212,164.9194,15903.0
2024-07-25 14:40:00,167.98,167.99,167.88,167.93,19460.0,164.9292,164.939,164.831,164.8801,19460.0
2024-07-25 14:45:00,167.93,167.93,167.68,167.68,25568.0,164.8801,164.8801,164.6346,164.6346,25568.0
2024-07-25 14:50:00,167.69,167.71,167.52,167.55,29156.0,164.6444,164.6641,164.4775,164.507,29156.0
2024-07-25 14:55:00,167.56,167.67,167.52,167.64,36128.0,164.5168,164.6248,164.4775,164.5954,36128.0
2024-07-25 15:00:00,167.64,167.64,167.47,167.49,26272.0,164.5954,164.5954,164.4284,164.4481,26272.0
2024-07-25 15:05:00,167.48,167.49,167.33,167.4,26871.0,164.4383,164.4481,164.291,164.3597,26871.0
2024-07-25 15:10:00,167.39,167.46,167.3,167.36,33727.0,164.3499,164.4186,164.2615,164.3204,33727.0
2024-07-25 15:15:00,167.37,167.47,167.31,167.45,32686.0,164.3303,164.4284,164.2713,164.4088,32686.0
2024-07-25 15:20:00,167.45,167.59,167.4,167.56,38319.0,164.4088,164.5463,164.3597,164.5168,38319.0
2024-07-25 15:25:00,167.56,167.86,167.54,167.72,45333.0,164.5168,164.8114,164.4972,164.6739,45333.0
2024-07-25 15:30:00,167.73,167.74,167.54,167.59,63648.0,164.6837,164.6935,164.4972,164.5463,63648.0
2024-07-25 15:35:00,167.59,167.6,167.47,167.55,42459.0,164.5463,164.5561,164.4284,164.507,42459.0
2024-07-25 15:40:00,167.54,167.6,167.49,167.53,50214.0,164.4972,164.5561,164.4481,164.4874,50214.0
2024-07-25 15:45:00,167.54,167.78,167.49,167.73,79820.0,164.4972,164.7328,164.4481,164.6837,79820.0
2024-07-25 15:50:00,167.73,167.73,167.3,167.36,110856.0,164.6837,164.6837,164.2615,164.3204,110856.0
2024-07-25 15:55:00,167.37,167.38,166.87,166.95,442957.0,164.3303,164.3401,163.8393,163.9179,442957.0
2024-07-26 09:30:00,167.25,168.24,167.03,168.18,231864.0,164.2124,165.1845,163.9964,165.1255,231864.0
2024-07-26 09:35:00,168.18,168.4,168.01,168.15,39350.0,165.1255,165.3416,164.9586,165.0961,39350.0
2024-07-26 09:40:00,168.19,168.41,167.99,168.03,54362.0,165.1354,165.3514,164.939,164.9783,54362.0
2024-07-26 09:45:00,168.03,168.4,167.76,168.27,37226.0,164.9783,165.3416,164.7132,165.2139,37226.0
2024-07-26 09:50:00,168.25,168.28,167.5,167.69,37801.0,165.1943,165.2237,164.4579,164.6444,37801.0
2024-07-26 09:55:00,167.66,167.94,167.55,167.6,43299.0,164.615,164.8899,164.507,164.5561,43299.0
2024-07-26 10:00:00,167.56,168.15,167.51,168.14,39630.0,164.5168,165.0961,164.4677,165.0863,39630.0
2024-07-26 10:05:00,168.14,168.25,168.0,168.13,63533.0,165.0863,165.1943,164.9488,165.0765,63533.0
2024-07-26 10:10:00,168.1,168.15,167.74,167.76,43025.0,165.047,165.0961,164.6935,164.7132,43025.0
2024-07-26 10:15:00,167.75,167.98,167.67,167.89,45294.0,164.7034,164.9292,164.6248,164.8408,45294.0
2024-07-26 10:20:00,167.88,168.1,167.88,168.06,40238.0,164.831,165.047,164.831,165.0077,40238.0
2024-07-26 10:25:00,168.05,168.7,168.05,168.62,38668.0,164.9979,165.6361,164.9979,165.5576,38668.0
2024-07-26 10:30:00,168.64,168.88,168.54,168.55,50063.0,165.5772,165.8128,165.479,165.4888,50063.0
2024-07-26 10:35:00,168.55,168.58,168.25,168.42,30865.0,165.4888,165.5183,165.1943,165.3612,30865.0
2024-07-26 10:40:00,168.43,168.54,168.36,168.43,31019.0,165.371,165.479,165.3023,165.371,31019.0
2024-07-26 10:45:00,168.46,168.64,168.43,168.53,29678.0,165.4005,165.5772,165.371,165.4692,29678.0
2024-07-26 10:50:00,168.51,168.74,168.51,168.66,35808.0,165.4496,165.6754,165.4496,165.5968,35808.0
2024-07-26 10:55:00,168.63,168.72,168.56,168.7,26051.0,165.5674,165.6557,165.4986,165.6361,26051.0
2024-07-26 11:00:00,168.71,168.83,168.57,168.57,27684.0,165.6459,165.7637,165.5085,165.5085,27684.0
2024-07-26 11:05:00,168.55,168.69,168.53,168.63,36014.0,165.4888,165.6263,165.4692,165.5674,36014.0
2024-07-26 11:10:00,168.63,168.94,168.63,168.92,44883.0,165.5674,165.8717,165.5674,165.8521,44883.0
2024-07-26 11:15:00,168.91,169.03,168.86,168.97,27925.0,165.8423,165.9601,165.7932,165.9012,27925.0
2024-07-26 11:20:00,168.98,169.07,168.94,169.04,23776.0,165.911,165.9994,165.8717,165.9699,23776.0
2024-07-26 11:25:00,169.02,169.13,168.96,169.02,43812.0,165.9503,166.0583,165.8914,165.9503,43812.0
2024-07-26 11:30:00,169.03,169.12,168.98,168.98,43346.0,165.9601,166.0485,165.911,165.911,43346.0
2024-07-26 11:35:00,168.99,169.05,168.86,168.9,27315.0,165.9208,165.9797,165.7932,165.8325,27315.0
2024-07-26 11:40:00,168.91,168.98,168.72,168.77,32339.0,165.8423,165.911,165.6557,165.7048,32339.0
2024-07-26 11:45:00,168.79,168.87,168.75,168.76,30550.0,165.7245,165.803,165.6852,165.695,30550.0
2024-07-26 11:50:00,168.77,169.02,168.76,168.99,25902.0,165.7048,165.9503,165.695,165.9208,25902.0
2024-07-26 11:55:00,168.99,169.11,168.95,169.09,17401.0,165.9208,166.0387,165.8816,166.019,17401.0
2024-07-26 12:00:00,169.1,169.14,169.04,169.07,15697.0,166.0288,166.0681,165.9699,165.9994,15697.0
2024-07-26 12:05:00,169.09,169.23,169.05,169.23,17794.0,166.019,166.1565,165.9797,166.1565,17794.0
2024-07-26 12:10:00,169.24,169.26,169.12,169.15,23763.0,166.1663,166.1859,166.0485,166.0779,23763.0
2024-07-26 12:15:00,169.15,169.17,168.95,169.0,42888.0,166.0779,166.0976,165.8816,165.9307,42888.0
2024-07-26 12:20:00,169.0,169.02,168.86,168.97,38655.0,165.9307,165.9503,165.7932,165.9012,38655.0
2024-07-26 12:25:00,168.97,169.04,168.92,168.95,31320.0,165.9012,165.9699,165.8521,165.8816,31320.0
2024-07-26 12:30:00,168.97,168.98,168.81,168.93,19987.0,165.9012,165.911,165.7441,165.8619,19987.0
2024-07-26 12:35:00,168.92,168.97,168.76,168.94,15203.0,165.8521,165.9012,165.695,165.8717,15203.0
2024-07-26 12:40:00,168.97,169.17,168.97,169.15,13581.0,165.9012,166.0976,165.9012,166.0779,13581.0
2024-07-26 12:45:00,169.16,169.2,169.09,169.16,16430.0,166.0877,166.127,166.019,166.0877,16430.0
2024-07-26 12:50:00,169.18,169.25,169.17,169.25,14624.0,166.1074,166.1761,166.0976,166.1761,14624.0
2024-07-26 12:55:00,169.24,169.32,169.22,169.32,16800.0,166.1663,166.2448,166.1467,166.2448,16800.0
2024-07-26 13:00:00,169.32,169.32,169.06,169.14,15267.0,166.2448,166.2448,165.9896,166.0681,15267.0
2024-07-26 13:05:00,169.14,169.24,169.03,169.23,16295.0,166.0681,166.1663,165.9601,166.1565,16295.0
2024-07-26 13:10:00,169.23,169.23,169.11,169.16,18193.0,166.1565,166.1565,166.0387,166.0877,18193.0
2024-07-26 13:15:00,169.17,169.19,169.12,169.12,17989.0,166.0976,166.1172,166.0485,166.0485,17989.0
2024-07-26 13:20:00,169.12,169.17,169.07,169.15,19487.0,166.0485,166.0976,165.9994,166.0779,19487.0
2024-07-26 13:25:00,169.13,169.18,168.99,169.18,21817.0,166.0583,166.1074,165.9208,166.1074,21817.0
2024-07-26 13:30:00,169.19,169.24,169.12,169.15,22332.0,166.1172,166.1663,166.0485,166.0779,22332.0
2024-07-26 13:35:00,169.15,169.16,168.9,169.0,30909.0,166.0779,166.0877,165.8325,165.9307,30909.0
2024-07-26 13:40:00,168.98,168.99,168.78,168.81,20536.0,165.911,165.9208,165.7147,165.7441,20536.0
2024-07-26 13:45:00,168.8,168.87,168.74,168.81,12455.0,165.7343,165.803,165.6754,165.7441,12455.0
2024-07-26 13:50:00,168.81,168.88,168.76,168.77,14606.0,165.7441,165.8128,165.695,165.7048,14606.0
2024-07-26 13:55:00,168.77,168.77,168.66,168.72,22392.0,165.7048,165.7048,165.5968,165.6557,22392.0
2024-07-26 14:00:00,168.71,168.8,168.69,168.71,14687.0,165.6459,165.7343,165.6263,165.6459,14687.0
2024-07-26 14:05:00,168.68,168.81,168.68,168.8,14369.0,165.6165,165.7441,165.6165,165.7343,14369.0
2024-07-26 14:10:00,168.79,168.96,168.77,168.84,33788.0,165.7245,165.8914,165.7048,165.7736,33788.0
2024-07-26 14:15:00,168.88,168.89,168.81,168.83,12091.0,165.8128,165.8227,165.7441,165.7637,12091.0
2024-07-26 14:20:00,168.81,168.82,168.7,168.78,20468.0,165.7441,165.7539,165.6361,165.7147,20468.0
2024-07-26 14:25:00,168.78,168.8,168.63,168.69,14375.0,165.7147,165.7343,165.5674,165.6263,14375.0
2024-07-26 14:30:00,168.68,168.68,168.53,168.6,16368.0,165.6165,165.6165,165.4692,165.5379,16368.0
2024-07-26 14:35:00,168.62,168.69,168.6,168.67,14297.0,165.5576,165.6263,165.5379,165.6066,14297.0
2024-07-26 14:40:00,168.69,168.73,168.54,168.64,17986.0,165.6263,165.6656,165.479,165.5772,17986.0
2024-07-26 14:45:00,168.63,168.63,168.41,168.44,18551.0,165.5674,165.5674,165.3514,165.3808,18551.0
2024-07-26 14:50:00,168.42,168.43,168.31,168.33,15854.0,165.3612,165.371,165.2532,165.2728,15854.0
2024-07-26 14:55:00,168.34,168.52,168.34,168.51,24153.0,165.2826,165.4594,165.2826,165.4496,24153.0
2024-07-26 15:00:00,168.5,168.59,168.47,168.53,29006.0,165.4397,165.5281,165.4103,165.4692,29006.0
2024-07-26 15:05:00,168.52,168.68,168.47,168.67,22078.0,165.4594,165.6165,165.4103,165.6066,22078.0
2024-07-26 15:10:00,168.68,168.8,168.63,168.74,22241.0,165.6165,165.7343,165.5674,165.6754,22241.0
2024-07-26 15:15:00,168.73,168.78,168.69,168.75,24451.0,165.6656,165.7147,165.6263,165.6852,24451.0
2024-07-26 15:20:00,168.75,168.78,168.67,168.73,31455.0,165.6852,165.7147,165.6066,165.6656,31455.0
2024-07-26 15:25:00,168.74,168.76,168.57,168.61,24201.0,165.6754,165.695,165.5085,165.5477,24201.0
2024-07-26 15:30:00,168.6,168.67,168.44,168.51,38530.0,165.5379,165.6066,165.3808,165.4496,38530.0
2024-07-26 15:35:00,168.49,168.61,168.4,168.43,77213.0,165.4299,165.5477,165.3416,165.371,77213.0
2024-07-26 15:40:00,168.44,168.63,168.44,168.63,66549.0,165.3808,165.5674,165.3808,165.5674,66549.0
2024-07-26 15:45:00,168.64,168.81,168.61,168.79,46001.0,165.5772,165.7441,165.5477,165.7245,46001.0
2024-07-26 15:50:00,168.81,168.94,168.56,168.56,70566.0,165.7441,165.8717,165.4986,165.4986,70566.0
2024-07-26 15:55:00,168.56,169.21,168.56,169.08,326544.0,165.4986,166.1368,165.4986,166.0092,326544.0
2024-07-29 09:30:00,168.85,169.25,168.5,168.81,158466.0,165.7834,166.1761,165.4397,165.7441,158466.0
2024-07-29 09:35:00,168.87,169.01,168.5,168.76,38832.0,165.803,165.9405,165.4397,165.695,38832.0
2024-07-29 09:40:00,168.74,168.77,168.19,168.31,43778.0,165.6754,165.7048,165.1354,165.2532,43778.0
2024-07-29 09:45:00,168.29,168.34,168.11,168.25,54562.0,165.2336,165.2826,165.0568,165.1943,54562.0
2024-07-29 09:50:00,168.26,168.67,168.21,168.53,50880.0,165.2041,165.6066,165.155,165.4692,50880.0
2024-07-29 09:55:00,168.51,168.88,168.5,168.84,37321.0,165.4496,165.8128,165.4397,165.7736,37321.0
2024-07-29 10:00:00,168.83,168.84,168.48,168.66,53244.0,165.7637,165.7736,165.4201,165.5968,53244.0
2024-07-29 10:05:00,168.66,168.86,168.58,168.85,65494.0,165.5968,165.7932,165.5183,165.7834,65494.0
2024-07-29 10:10:00,168.85,168.87,168.64,168.84,41924.0,165.7834,165.803,165.5772,165.7736,41924.0
2024-07-29 10:15:00,168.83,168.83,168.38,168.39,52227.0,165.7637,165.7637,165.3219,165.3317,52227.0
2024-07-29 10:20:00,168.41,168.57,168.38,168.49,27007.0,165.3514,165.5085,165.3219,165.4299,27007.0
2024-07-29 10:25:00,168.53,168.73,168.52,168.61,18047.0,165.4692,165.6656,165.4594,165.5477,18047.0
2024-07-29 10:30:00,168.6,168.63,168.43,168.6,27952.0,165.5379,165.5674,165.371,165.5379,27952.0
2024-07-29 10:35:00,168.59,168.63,168.36,168.61,36583.0,165.5281,165.5674,165.3023,165.5477,36583.0
2024-07-29 10:40:00,168.63,168.85,168.62,168.77,21476.0,165.5674,165.7834,165.5576,165.7048,21476.0
2024-07-29 10:45:00,168.78,168.82,168.55,168.55,42437.0,165.7147,165.7539,165.4888,165.4888,42437.0
2024-07-29 10:50:00,168.54,168.78,168.52,168.78,36051.0,165.479,165.7147,165.4594,165.7147,36051.0
2024-07-29 10:55:00,168.79,168.93,168.73,168.81,72130.0,165.7245,165.8619,165.6656,165.7441,72130.0
2024-07-29 11:00:00,168.82,168.95,168.78,168.82,34047.0,165.7539,165.8816,165.7147,165.7539,34047.0
2024-07-29 11:05:00,168.84,168.87,168.65,168.85,55225.0,165.7736,165.803,165.587,165.7834,55225.0
2024-07-29 11:10:00,168.88,169.24,168.87,169.24,31031.0,165.8128,166.1663,165.803,166.1663,31031.0
2024-07-29 11:15:00,169.24,169.29,169.17,169.19,25817.0,166.1663,166.2154,166.0976,166.1172,25817.0
2024-07-29 11:20:00,169.22,169.29,169.09,169.09,26182.0,166.1467,166.2154,166.019,166.019,26182.0
2024-07-29 11:25:00,169.09,169.09,168.78,168.87,30608.0,166.019,166.019,165.7147,165.803,30608.0
2024-07-29 11:30:00,168.87,169.02,168.86,169.02,19712.0,165.803,165.9503,165.7932,165.9503,19712.0
2024-07-29 11:35:00,169.04,169.1,168.97,169.09,19659.0,165.9699,166.0288,165.9012,166.019,19659.0
2024-07-29 11:40:00,169.11,169.15,168.98,169.15,28434.0,166.0387,166.0779,165.911,166.0779,28434.0
2024-07-29 11:45:00,169.14,169.33,169.11,169.32,21809.0,166.0681,166.2547,166.0387,166.2448,21809.0
2024-07-29 11:50:00,169.32,169.35,169.2,169.25,22927.0,166.2448,166.2743,166.127,166.1761,22927.0
2024-07-29 11:55:00,169.27,169.34,169.14,169.15,31522.0,166.1958,166.2645,166.0681,166.0779,31522.0
2024-07-29 12:00:00,169.13,169.2,169.06,169.11,29275.0,166.0583,166.127,165.9896,166.0387,29275.0
2024-07-29 12:05:00,169.11,169.17,169.02,169.15,28451.0,166.0387,166.0976,165.9503,166.0779,28451.0
2024-07-29 12:10:00,169.18,169.47,169.18,169.42,26691.0,166.1074,166.3921,166.1074,166.343,26691.0
2024-07-29 12:15:00,169.41,169.42,169.31,169.33,18630.0,166.3332,166.343,166.235,166.2547,18630.0
2024-07-29 12:20:00,169.33,169.33,169.17,169.25,23784.0,166.2547,166.2547,166.0976,166.1761,23784.0
2024-07-29 12:25:00,169.29,169.39,169.24,169.36,18683.0,166.2154,166.3136,166.1663,166.2841,18683.0
2024-07-29 12:30:00,169.4,169.56,169.37,169.5,28974.0,166.3234,166.4805,166.2939,166.4216,28974.0
2024-07-29 12:35:00,169.5,169.66,169.48,169.62,19568.0,166.4216,166.5787,166.4019,166.5394,19568.0
2024-07-29 12:40:00,169.63,169.63,169.49,169.49,15498.0,166.5492,166.5492,166.4118,166.4118,15498.0
2024-07-29 12:45:00,169.49,169.49,169.37,169.43,23817.0,166.4118,166.4118,166.2939,166.3528,23817.0
2024-07-29 12:50:00,169.47,169.51,169.41,169.51,23158.0,166.3921,166.4314,166.3332,166.4314,23158.0
2024-07-29 12:55:00,169.52,169.62,169.5,169.58,14751.0,166.4412,166.5394,166.4216,166.5001,14751.0
2024-07-29 13:00:00,169.6,169.6,169.39,169.4,50651.0,166.5198,166.5198,166.3136,166.3234,50651.0
2024-07-29 13:05:00,169.42,169.43,169.34,169.4,20586.0,166.343,166.3528,166.2645,166.3234,20586.0
2024-07-29 13:10:00,169.38,169.4,169.25,169.35,40474.0,166.3038,166.3234,166.1761,166.2743,40474.0
2024-07-29 13:15:00,169.36,169.37,169.23,169.24,19547.0,166.2841,166.2939,166.1565,166.1663,19547.0
2024-07-29 13:20:00,169.24,169.36,169.23,169.28,52844.0,166.1663,166.2841,166.1565,166.2056,52844.0
2024-07-29 13:25:00,169.28,169.34,169.19,169.23,36524.0,166.2056,166.2645,166.1172,166.1565,36524.0
2024-07-29 13:30:00,169.22,169.24,169.13,169.13,27973.0,166.1467,166.1663,166.0583,166.0583,27973.0
2024-07-29 13:35:00,169.12,169.23,169.07,169.23,15705.0,166.0485,166.1565,165.9994,166.1565,15705.0
2024-07-29 13:40:00,169.23,169.36,169.2,169.33,17430.0,166.1565,166.2841,166.127,166.2547,17430.0
2024-07-29 13:45:00,169.32,169.49,169.3,169.48,30665.0,166.2448,166.4118,166.2252,166.4019,30665.0
2024-07-29 13:50:00,169.44,169.52,169.42,169.51,20443.0,166.3627,166.4412,166.343,166.4314,20443.0
2024-07-29 13:55:00,169.5,169.65,169.49,169.63,23210.0,166.4216,166.5689,166.4118,166.5492,23210.0
2024-07-29 14:00:00,169.63,169.72,169.61,169.61,22019.0,166.5492,166.6376,166.5296,166.5296,22019.0
2024-07-29 14:05:00,169.61,169.66,169.56,169.66,22290.0,166.5296,166.5787,166.4805,166.5787,22290.0
2024-07-29 14:10:00,169.67,169.7,169.62,169.67,22599.0,166.5885,166.6179,166.5394,166.5885,22599.0
2024-07-29 14:15:00,169.66,169.71,169.54,169.7,24019.0,166.5787,166.6278,166.4608,166.6179,24019.0
2024-07-29 14:20:00,169.7,170.03,169.69,170.01,249164.0,166.6179,166.9419,166.6081,166.9223,249164.0
2024-07-29 14:25:00,170.01,170.04,169.94,169.96,32412.0,166.9223,166.9518,166.8536,166.8732,32412.0
2024-07-29 14:30:00,169.96,170.05,169.96,170.0,45703.0,166.8732,166.9616,166.8732,166.9125,45703.0
2024-07-29 14:35:00,169.99,170.11,169.93,170.11,42989.0,166.9027,167.0205,166.8438,167.0205,42989.0
2024-07-29 14:40:00,170.11,170.28,170.1,170.24,40355.0,167.0205,167.1874,167.0107,167.1481,40355.0
2024-07-29 14:45:00,170.22,170.32,170.17,170.18,20908.0,167.1285,167.2267,167.0794,167.0892,20908.0
2024-07-29 14:50:00,170.18,170.27,170.16,170.26,42037.0,167.0892,167.1776,167.0696,167.1678,42037.0
2024-07-29 14:55:00,170.26,170.28,170.21,170.28,49931.0,167.1678,167.1874,167.1187,167.1874,49931.0
2024-07-29 15:00:00,170.27,170.32,170.2,170.24,47240.0,167.1776,167.2267,167.1089,167.1481,47240.0
2024-07-29 15:05:00,170.25,170.31,170.23,170.26,38693.0,167.158,167.2169,167.1383,167.1678,38693.0
2024-07-29 15:10:00,170.26,170.44,170.25,170.43,51720.0,167.1678,167.3445,167.158,167.3347,51720.0
2024-07-29 15:15:00,170.41,170.54,170.4,170.5,80223.0,167.315,167.4427,167.3052,167.4034,80223.0
2024-07-29 15:20:00,170.48,170.49,170.13,170.17,78085.0,167.3838,167.3936,167.0401,167.0794,78085.0
2024-07-29 15:25:00,170.18,170.31,170.17,170.25,55446.0,167.0892,167.2169,167.0794,167.158,55446.0
2024-07-29 15:30:00,170.26,170.38,170.22,170.36,73361.0,167.1678,167.2856,167.1285,167.266,73361.0
2024-07-29 15:35:00,170.37,170.44,170.34,170.39,89164.0,167.2758,167.3445,167.2463,167.2954,89164.0
2024-07-29 15:40:00,170.38,170.42,170.14,170.23,156180.0,167.2856,167.3249,167.05,167.1383,156180.0
2024-07-29 15:45:00,170.23,170.36,170.22,170.28,99323.0,167.1383,167.266,167.1285,167.1874,99323.0
2024-07-29 15:50:00,170.27,170.34,169.82,169.88,222530.0,167.1776,167.2463,166.7358,166.7947,222530.0
2024-07-29 15:55:00,169.88,170.07,169.79,169.93,383964.0,166.7947,166.9812,166.7063,166.8438,383964.0
2024-07-30 09:30:00,161.79,162.38,159.39,159.4,864127.0,158.8516,159.4309,156.4952,156.505,864127.0
2024-07-30 09:35:00,159.39,160.05,158.43,158.59,515287.0,156.4952,157.1432,155.5526,155.7097,515287.0
2024-07-30 09:40:00,158.6,159.34,158.04,158.22,543682.0,155.7195,156.4461,155.1697,155.3464,543682.0
2024-07-30 09:45:00,158.24,159.45,158.2,159.13,320985.0,155.3661,156.5541,155.3268,156.2399,320985.0
2024-07-30 09:50:00,159.11,159.72,159.05,159.68,318339.0,156.2203,156.8192,156.1614,156.7799,318339.0
2024-07-30 09:55:00,159.66,160.3,159.53,159.85,274265.0,156.7603,157.3887,156.6326,156.9468,274265.0
2024-07-30 10:00:00,159.86,160.43,159.7,160.28,171664.0,156.9567,157.5163,156.7996,157.369,171664.0
2024-07-30 10:05:00,160.24,160.24,159.47,159.62,286781.0,157.3298,157.3298,156.5737,156.721,286781.0
2024-07-30 10:10:00,159.63,159.9,159.38,159.51,194621.0,156.7308,156.9959,156.4854,156.613,194621.0
2024-07-30 10:15:00,159.49,159.89,159.42,159.71,152125.0,156.5934,156.9861,156.5246,156.8094,152125.0
2024-07-30 10:20:00,159.68,159.68,159.12,159.62,122169.0,156.7799,156.7799,156.2301,156.721,122169.0
2024-07-30 10:25:00,159.63,160.2,159.6,160.08,159678.0,156.7308,157.2905,156.7014,157.1727,159678.0
2024-07-30 10:30:00,160.08,160.23,159.72,159.81,96989.0,157.1727,157.3199,156.8192,156.9076,96989.0
2024-07-30 10:35:00,159.78,159.96,159.57,159.75,79268.0,156.8781,157.0548,156.6719,156.8487,79268.0
2024-07-30 10:40:00,159.75,159.76,159.4,159.51,158785.0,156.8487,156.8585,156.505,156.613,158785.0
2024-07-30 10:45:00,159.48,159.63,159.43,159.6,129538.0,156.5836,156.7308,156.5345,156.7014,129538.0
2024-07-30 10:50:00,159.63,159.79,159.51,159.52,126647.0,156.7308,156.8879,156.613,156.6228,126647.0
2024-07-30 10:55:00,159.52,159.6,159.21,159.3,114717.0,156.6228,156.7014,156.3185,156.4068,114717.0
2024-07-30 11:00:00,159.3,159.71,159.29,159.61,104911.0,156.4068,156.8094,156.397,156.7112,104911.0
2024-07-30 11:05:00,159.6,159.7,159.49,159.52,72537.0,156.7014,156.7996,156.5934,156.6228,72537.0
2024-07-30 11:10:00,159.55,159.64,159.42,159.48,71366.0,156.6523,156.7407,156.5246,156.5836,71366.0
2024-07-30 11:15:00,159.49,160.03,159.48,159.99,112895.0,156.5934,157.1236,156.5836,157.0843,112895.0
2024-07-30 11:20:00,159.99,160.27,159.98,160.12,115606.0,157.0843,157.3592,157.0745,157.2119,115606.0
2024-07-30 11:25:00,160.13,160.36,160.1,160.12,83244.0,157.2218,157.4476,157.1923,157.2119,83244.0
2024-07-30 11:30:00,160.13,160.15,159.79,160.07,100699.0,157.2218,157.2414,156.8879,157.1628,100699.0
2024-07-30 11:35:00,160.07,160.43,160.0,160.27,71712.0,157.1628,157.5163,157.0941,157.3592,71712.0
2024-07-30 11:40:00,160.27,160.34,159.8,159.81,98495.0,157.3592,157.4279,156.8977,156.9076,98495.0
2024-07-30 11:45:00,159.81,159.98,159.74,159.93,95068.0,156.9076,157.0745,156.8388,157.0254,95068.0
2024-07-30 11:50:00,159.94,159.98,159.64,159.66,60466.0,157.0352,157.0745,156.7407,156.7603,60466.0
2024-07-30 11:55:00,159.65,159.95,159.64,159.94,54857.0,156.7505,157.045,156.7407,157.0352,54857.0
2024-07-30 12:00:00,159.95,160.08,159.84,159.84,90418.0,157.045,157.1727,156.937,156.937,90418.0
2024-07-30 12:05:00,159.83,160.1,159.81,159.91,46300.0,156.9272,157.1923,156.9076,157.0057,46300.0
2024-07-30 12:10:00,159.92,160.13,159.92,160.06,54310.0,157.0156,157.2218,157.0156,157.153,54310.0
2024-07-30 12:15:00,160.04,160.07,159.88,159.97,47974.0,157.1334,157.1628,156.9763,157.0647,47974.0
2024-07-30 12:20:00,159.97,160.05,159.91,160.04,39880.0,157.0647,157.1432,157.0057,157.1334,39880.0
2024-07-30 12:25:00,160.05,160.26,160.03,160.22,86329.0,157.1432,157.3494,157.1236,157.3101,86329.0
2024-07-30 12:30:00,160.22,160.3,160.14,160.2,139482.0,157.3101,157.3887,157.2316,157.2905,139482.0
2024-07-30 12:35:00,160.21,160.73,160.21,160.7,60954.0,157.3003,157.8109,157.3003,157.7814,60954.0
2024-07-30 12:40:00,160.69,160.72,160.26,160.26,39570.0,157.7716,157.801,157.3494,157.3494,39570.0
2024-07-30 12:45:00,160.21,160.28,160.06,160.25,67831.0,157.3003,157.369,157.153,157.3396,67831.0
2024-07-30 12:50:00,160.25,160.49,160.24,160.41,59451.0,157.3396,157.5752,157.3298,157.4967,59451.0
2024-07-30 12:55:00,160.43,160.78,160.42,160.66,49078.0,157.5163,157.8599,157.5065,157.7421,49078.0
2024-07-30 13:00:00,160.66,160.75,160.52,160.75,32218.0,157.7421,157.8305,157.6047,157.8305,32218.0
2024-07-30 13:05:00,160.74,160.94,160.71,160.75,73828.0,157.8207,158.017,157.7912,157.8305,73828.0
2024-07-30 13:10:00,160.77,160.85,160.53,160.62,47172.0,157.8501,157.9287,157.6145,157.7029,47172.0
2024-07-30 13:15:00,160.59,160.7,160.53,160.56,36886.0,157.6734,157.7814,157.6145,157.6439,36886.0
2024-07-30 13:20:00,160.57,160.74,160.55,160.74,25411.0,157.6538,157.8207,157.6341,157.8207,25411.0
2024-07-30 13:25:00,160.74,160.89,160.65,160.89,38554.0,157.8207,157.9679,157.7323,157.9679,38554.0
2024-07-30 13:30:00,160.89,160.93,160.46,160.63,55268.0,157.9679,158.0072,157.5458,157.7127,55268.0
2024-07-30 13:35:00,160.62,160.72,160.56,160.7,26764.0,157.7029,157.801,157.6439,157.7814,26764.0
2024-07-30 13:40:00,160.7,160.72,160.58,160.7,56295.0,157.7814,157.801,157.6636,157.7814,56295.0
2024-07-30 13:45:00,160.69,160.88,160.54,160.59,34777.0,157.7716,157.9581,157.6243,157.6734,34777.0
2024-07-30 13:50:00,160.61,160.8,160.61,160.67,38852.0,157.693,157.8796,157.693,157.7519,38852.0
2024-07-30 13:55:00,160.69,160.85,160.66,160.81,26779.0,157.7716,157.9287,157.7421,157.8894,26779.0
2024-07-30 14:00:00,160.8,160.8,160.55,160.57,33114.0,157.8796,157.8796,157.6341,157.6538,33114.0
2024-07-30 14:05:00,160.59,160.65,160.45,160.6,35469.0,157.6734,157.7323,157.5359,157.6832,35469.0
2024-07-30 14:10:00,160.59,160.67,160.49,160.64,32364.0,157.6734,157.7519,157.5752,157.7225,32364.0
2024-07-30 14:15:00,160.64,160.8,160.63,160.64,35651.0,157.7225,157.8796,157.7127,157.7225,35651.0
2024-07-30 14:20:00,160.64,160.65,160.37,160.44,31181.0,157.7225,157.7323,157.4574,157.5261,31181.0
2024-07-30 14:25:00,160.45,160.6,160.38,160.54,32414.0,157.5359,157.6832,157.4672,157.6243,32414.0
2024-07-30 14:30:00,160.54,160.69,160.51,160.59,25379.0,157.6243,157.7716,157.5948,157.6734,25379.0
2024-07-30 14:35:00,160.59,160.62,160.22,160.24,50563.0,157.6734,157.7029,157.3101,157.3298,50563.0
2024-07-30 14:40:00,160.22,160.24,160.0,160.13,97048.0,157.3101,157.3298,157.0941,157.2218,97048.0
2024-07-30 14:45:00,160.13,160.25,160.11,160.16,37340.0,157.2218,157.3396,157.2021,157.2512,37340.0
2024-07-30 14:50:00,160.15,160.27,160.14,160.25,40175.0,157.2414,157.3592,157.2316,157.3396,40175.0
2024-07-30 14:55:00,160.26,160.46,160.24,160.45,66435.0,157.3494,157.5458,157.3298,157.5359,66435.0
2024-07-30 15:00:00,160.45,160.45,160.22,160.43,57059.0,157.5359,157.5359,157.3101,157.5163,57059.0
2024-07-30 15:05:00,160.45,160.87,160.45,160.77,60420.0,157.5359,157.9483,157.5359,157.8501,60420.0
2024-07-30 15:10:00,160.77,160.99,160.75,160.98,76546.0,157.8501,158.0661,157.8305,158.0563,76546.0
2024-07-30 15:15:00,160.98,161.39,160.98,161.26,106755.0,158.0563,158.4589,158.0563,158.3312,106755.0
2024-07-30 15:20:00,161.28,161.37,161.18,161.37,65217.0,158.3509,158.4392,158.2527,158.4392,65217.0
2024-07-30 15:25:00,161.37,161.49,161.33,161.4,82954.0,158.4392,158.5571,158.4,158.4687,82954.0
2024-07-30 15:30:00,161.4,161.75,161.4,161.75,92245.0,158.4687,158.8123,158.4687,158.8123,92245.0
2024-07-30 15:35:00,161.76,161.8,161.48,161.51,93883.0,158.8221,158.8614,158.5472,158.5767,93883.0
2024-07-30 15:40:00,161.51,161.55,161.22,161.51,98463.0,158.5767,158.616,158.292,158.5767,98463.0
2024-07-30 15:45:00,161.52,161.7,161.46,161.66,130216.0,158.5865,158.7632,158.5276,158.724,130216.0
2024-07-30 15:50:00,161.65,161.78,161.56,161.69,218747.0,158.7141,158.8418,158.6258,158.7534,218747.0
2024-07-30 15:55:00,161.7,161.82,161.49,161.72,644386.0,158.7632,158.8811,158.5571,158.7829,644386.0
2024-07-31 09:30:00,160.81,160.81,160.15,160.63,260587.0,157.8894,157.8894,157.2414,157.7127,260587.0
2024-07-31 09:35:00,160.65,160.9,159.31,159.34,187449.0,157.7323,157.9778,156.4166,156.4461,187449.0
2024-07-31 09:40:00,159.31,160.56,159.21,160.54,97839.0,156.4166,157.6439,156.3185,157.6243,97839.0
2024-07-31 09:45:00,160.51,160.7,160.2,160.48,80005.0,157.5948,157.7814,157.2905,157.5654,80005.0
2024-07-31 09:50:00,160.49,160.62,160.39,160.5,51487.0,157.5752,157.7029,157.477,157.585,51487.0
2024-07-31 09:55:00,160.48,160.49,160.14,160.31,37626.0,157.5654,157.5752,157.2316,157.3985,37626.0
2024-07-31 10:00:00,160.31,160.88,160.2,160.68,51882.0,157.3985,157.9581,157.2905,157.7618,51882.0
2024-07-31 10:05:00,160.68,160.94,160.65,160.76,60721.0,157.7618,158.017,157.7323,157.8403,60721.0
2024-07-31 10:10:00,160.78,161.34,160.72,161.05,63016.0,157.8599,158.4098,157.801,158.125,63016.0
2024-07-31 10:15:00,161.06,161.28,160.73,160.84,74532.0,158.1349,158.3509,157.8109,157.9189,74532.0
2024-07-31 10:20:00,160.83,161.09,160.65,161.01,60451.0,157.909,158.1643,157.7323,158.0858,60451.0
2024-07-31 10:25:00,161.0,161.18,160.8,160.83,48551.0,158.076,158.2527,157.8796,157.909,48551.0
2024-07-31 10:30:00,160.83,161.29,160.77,161.09,51433.0,157.909,158.3607,157.8501,158.1643,51433.0
2024-07-31 10:35:00,161.09,161.12,160.82,160.85,34719.0,158.1643,158.1938,157.8992,157.9287,34719.0
2024-07-31 10:40:00,160.83,161.16,160.83,161.11,34629.0,157.909,158.233,157.909,158.184,34629.0
2024-07-31 10:45:00,161.1,161.23,160.97,161.0,56807.0,158.1741,158.3018,158.0465,158.076,56807.0
2024-07-31 10:50:00,160.99,161.06,160.69,160.77,46474.0,158.0661,158.1349,157.7716,157.8501,46474.0
2024-07-31 10:55:00,160.77,160.98,160.76,160.95,59022.0,157.8501,158.0563,157.8403,158.0269,59022.0
2024-07-31 11:00:00,160.95,161.02,160.81,160.84,108587.0,158.0269,158.0956,157.8894,157.9189,108587.0
2024-07-31 11:05:00,160.85,160.99,160.85,160.91,30174.0,157.9287,158.0661,157.9287,157.9876,30174.0
2024-07-31 11:10:00,160.9,161.11,160.82,161.08,60112.0,157.9778,158.184,157.8992,158.1545,60112.0
2024-07-31 11:15:00,161.08,161.19,160.92,160.99,60633.0,158.1545,158.2625,157.9974,158.0661,60633.0
2024-07-31 11:20:00,161.0,161.31,161.0,161.27,33997.0,158.076,158.3803,158.076,158.341,33997.0
2024-07-31 11:25:00,161.26,161.26,160.99,161.06,49594.0,158.3312,158.3312,158.0661,158.1349,49594.0
2024-07-31 11:30:00,161.03,161.12,160.87,160.93,50972.0,158.1054,158.1938,157.9483,158.0072,50972.0
2024-07-31 11:35:00,160.93,161.0,160.84,161.0,29075.0,158.0072,158.076,157.9189,158.076,29075.0
2024-07-31 11:40:00,160.99,161.07,160.87,161.02,29762.0,158.0661,158.1447,157.9483,158.0956,29762.0
2024-07-31 11:45:00,161.04,161.04,160.87,160.9,30150.0,158.1152,158.1152,157.9483,157.9778,30150.0
2024-07-31 11:50:00,160.9,161.04,160.86,161.01,44652.0,157.9778,158.1152,157.9385,158.0858,44652.0
2024-07-31 11:55:00,161.03,161.23,161.01,161.21,34059.0,158.1054,158.3018,158.0858,158.2821,34059.0
2024-07-31 12:00:00,161.22,161.33,161.19,161.22,32359.0,158.292,158.4,158.2625,158.292,32359.0
2024-07-31 12:05:00,161.22,161.33,161.21,161.28,23041.0,158.292,158.4,158.2821,158.3509,23041.0
2024-07-31 12:10:00,161.28,161.37,161.2,161.21,34758.0,158.3509,158.4392,158.2723,158.2821,34758.0
2024-07-31 12:15:00,161.21,161.26,161.03,161.11,20028.0,158.2821,158.3312,158.1054,158.184,20028.0
2024-07-31 12:20:00,161.11,161.22,161.11,161.22,28706.0,158.184,158.292,158.184,158.292,28706.0
2024-07-31 12:25:00,161.21,161.32,161.15,161.29,30301.0,158.2821,158.3901,158.2232,158.3607,30301.0
2024-07-31 12:30:00,161.28,161.62,161.27,161.54,58735.0,158.3509,158.6847,158.341,158.6061,58735.0
2024-07-31 12:35:00,161.53,161.58,161.45,161.47,26506.0,158.5963,158.6454,158.5178,158.5374,26506.0
2024-07-31 12:40:00,161.46,161.56,161.44,161.56,49921.0,158.5276,158.6258,158.508,158.6258,49921.0
2024-07-31 12:45:00,161.57,161.63,161.55,161.59,28104.0,158.6356,158.6945,158.616,158.6552,28104.0
2024-07-31 12:50:00,161.6,161.72,161.58,161.69,28322.0,158.6651,158.7829,158.6454,158.7534,28322.0
2024-07-31 12:55:00,161.68,161.68,161.59,161.6,26450.0,158.7436,158.7436,158.6552,158.6651,26450.0
2024-07-31 13:00:00,161.6,161.63,161.59,161.61,45440.0,158.6651,158.6945,158.6552,158.6749,45440.0
2024-07-31 13:05:00,161.63,161.81,161.63,161.75,31562.0,158.6945,158.8712,158.6945,158.8123,31562.0
2024-07-31 13:10:00,161.75,161.82,161.72,161.75,32966.0,158.8123,158.8811,158.7829,158.8123,32966.0
2024-07-31 13:15:00,161.74,161.84,161.68,161.83,28695.0,158.8025,158.9007,158.7436,158.8909,28695.0
2024-07-31 13:20:00,161.83,161.97,161.82,161.95,38942.0,158.8909,159.0283,158.8811,159.0087,38942.0
2024-07-31 13:25:00,161.95,162.09,161.93,162.03,29260.0,159.0087,159.1462,158.9891,159.0872,29260.0
2024-07-31 13:30:00,162.02,162.06,161.96,162.01,48531.0,159.0774,159.1167,159.0185,159.0676,48531.0
2024-07-31 13:35:00,162.02,162.16,161.99,162.01,41241.0,159.0774,159.2149,159.048,159.0676,41241.0
2024-07-31 13:40:00,162.02,162.16,162.01,162.1,47059.0,159.0774,159.2149,159.0676,159.156,47059.0
2024-07-31 13:45:00,162.1,162.14,162.02,162.11,44906.0,159.156,159.1952,159.0774,159.1658,44906.0
2024-07-31 13:50:00,162.13,162.53,162.12,162.52,46071.0,159.1854,159.5782,159.1756,159.5683,46071.0
2024-07-31 13:55:00,162.52,162.59,162.31,162.42,75622.0,159.5683,159.6371,159.3622,159.4702,75622.0
2024-07-31 14:00:00,162.41,162.53,162.21,162.45,54219.0,159.4603,159.5782,159.264,159.4996,54219.0
2024-07-31 14:05:00,162.47,162.53,162.35,162.4,35826.0,159.5193,159.5782,159.4014,159.4505,35826.0
2024-07-31 14:10:00,162.41,162.62,162.41,162.62,32935.0,159.4603,159.6665,159.4603,159.6665,32935.0
2024-07-31 14:15:00,162.6,162.6,162.5,162.5,44151.0,159.6469,159.6469,159.5487,159.5487,44151.0
2024-07-31 14:20:00,162.52,162.59,162.44,162.5,32739.0,159.5683,159.6371,159.4898,159.5487,32739.0
2024-07-31 14:25:00,162.5,162.58,162.49,162.53,29425.0,159.5487,159.6273,159.5389,159.5782,29425.0
2024-07-31 14:30:00,162.52,162.71,162.47,162.67,41090.0,159.5683,159.7549,159.5193,159.7156,41090.0
2024-07-31 14:35:00,162.67,162.71,162.44,162.7,48471.0,159.7156,159.7549,159.4898,159.7451,48471.0
2024-07-31 14:40:00,162.7,162.86,162.67,162.72,41788.0,159.7451,159.9022,159.7156,159.7647,41788.0
2024-07-31 14:45:00,162.7,162.79,162.6,162.66,28763.0,159.7451,159.8334,159.6469,159.7058,28763.0
2024-07-31 14:50:00,162.67,162.67,162.43,162.46,77489.0,159.7156,159.7156,159.48,159.5094,77489.0
2024-07-31 14:55:00,162.45,162.47,162.37,162.4,46551.0,159.4996,159.5193,159.4211,159.4505,46551.0
2024-07-31 15:00:00,162.41,162.58,162.37,162.37,57794.0,159.4603,159.6273,159.4211,159.4211,57794.0
2024-07-31 15:05:00,162.37,162.42,162.27,162.29,86694.0,159.4211,159.4702,159.3229,159.3425,86694.0
2024-07-31 15:10:00,162.3,162.36,162.02,162.04,49849.0,159.3523,159.4112,159.0774,159.0971,49849.0
2024-07-31 15:15:00,162.05,162.18,161.67,161.72,101362.0,159.1069,159.2345,158.7338,158.7829,101362.0
2024-07-31 15:20:00,161.72,161.92,161.54,161.82,49254.0,158.7829,158.9792,158.6061,158.8811,49254.0
2024-07-31 15:25:00,161.8,161.82,161.38,161.46,68325.0,158.8614,158.8811,158.449,158.5276,68325.0
2024-07-31 15:30:00,161.45,161.45,161.04,161.23,73531.0,158.5178,158.5178,158.1152,158.3018,73531.0
2024-07-31 15:35:00,161.24,161.39,161.1,161.2,46432.0,158.3116,158.4589,158.1741,158.2723,46432.0
2024-07-31 15:40:00,161.21,161.37,161.15,161.36,85967.0,158.2821,158.4392,158.2232,158.4294,85967.0
2024-07-31 15:45:00,161.36,161.44,161.19,161.28,62774.0,158.4294,158.508,158.2625,158.3509,62774.0
2024-07-31 15:50:00,161.29,161.43,160.95,161.19,131265.0,158.3607,158.4981,158.0269,158.2625,131265.0
2024-07-31 15:55:00,161.19,161.27,160.71,160.8,410048.0,158.2625,158.341,157.7912,157.8796,410048.0
2024-08-01 09:30:00,160.88,161.89,160.88,161.81,183935.0,157.9581,158.9498,157.9581,158.8712,183935.0
2024-08-01 09:35:00,161.81,161.88,161.49,161.61,79588.0,158.8712,158.94,158.5571,158.6749,79588.0
2024-08-01 09:40:00,161.63,161.78,161.2,161.23,80327.0,158.6945,158.8418,158.2723,158.3018,80327.0
2024-08-01 09:45:00,161.25,161.26,160.68,161.02,77630.0,158.3214,158.3312,157.7618,158.0956,77630.0
2024-08-01 09:50:00,161.07,161.52,160.95,161.11,76744.0,158.1447,158.5865,158.0269,158.184,76744.0
2024-08-01 09:55:00,161.14,161.19,160.84,161.13,60338.0,158.2134,158.2625,157.9189,158.2036,60338.0
2024-08-01 10:00:00,161.13,161.6,161.06,161.59,105914.0,158.2036,158.6651,158.1349,158.6552,105914.0
2024-08-01 10:05:00,161.57,162.01,161.51,161.51,102044.0,158.6356,159.0676,158.5767,158.5767,102044.0
2024-08-01 10:10:00,161.52,161.56,161.31,161.46,71847.0,158.5865,158.6258,158.3803,158.5276,71847.0
2024-08-01 10:15:00,161.47,161.62,161.37,161.58,103481.0,158.5374,158.6847,158.4392,158.6454,103481.0
2024-08-01 10:20:00,161.59,162.08,161.52,161.94,86029.0,158.6552,159.1363,158.5865,158.9989,86029.0
2024-08-01 10:25:00,161.92,162.19,161.79,161.81,65428.0,158.9792,159.2443,158.8516,158.8712,65428.0
2024-08-01 10:30:00,161.8,161.91,161.66,161.88,60785.0,158.8614,158.9694,158.724,158.94,60785.0
2024-08-01 10:35:00,161.88,161.99,161.84,161.86,75397.0,158.94,159.048,158.9007,158.9203,75397.0
2024-08-01 10:40:00,161.86,162.1,161.78,162.07,93438.0,158.9203,159.156,158.8418,159.1265,93438.0
2024-08-01 10:45:00,162.07,162.4,162.06,162.36,105010.0,159.1265,159.4505,159.1167,159.4112,105010.0
2024-08-01 10:50:00,162.36,162.41,162.19,162.41,64211.0,159.4112,159.4603,159.2443,159.4603,64211.0
2024-08-01 10:55:00,162.42,162.45,162.31,162.41,55731.0,159.4702,159.4996,159.3622,159.4603,55731.0
2024-08-01 11:00:00,162.42,162.78,162.42,162.71,65699.0,159.4702,159.8236,159.4702,159.7549,65699.0
2024-08-01 11:05:00,162.69,163.01,162.67,162.94,79294.0,159.7353,160.0494,159.7156,159.9807,79294.0
2024-08-01 11:10:00,162.95,162.96,162.65,162.8,58672.0,159.9905,160.0004,159.696,159.8433,58672.0
2024-08-01 11:15:00,162.84,163.08,162.84,163.03,77923.0,159.8825,160.1182,159.8825,160.0691,77923.0
2024-08-01 11:20:00,163.03,163.18,163.0,163.12,75905.0,160.0691,160.2164,160.0396,160.1574,75905.0
2024-08-01 11:25:00,163.13,163.13,162.83,163.04,69917.0,160.1673,160.1673,159.8727,160.0789,69917.0
2024-08-01 11:30:00,163.03,163.36,163.03,163.13,70528.0,160.0691,160.3931,160.0691,160.1673,70528.0
2024-08-01 11:35:00,163.14,163.57,163.1,163.55,86598.0,160.1771,160.5993,160.1378,160.5796,86598.0
2024-08-01 11:40:00,163.56,163.84,163.52,163.79,56125.0,160.5895,160.8644,160.5502,160.8153,56125.0
2024-08-01 11:45:00,163.78,163.79,163.35,163.36,54985.0,160.8055,160.8153,160.3833,160.3931,54985.0
2024-08-01 11:50:00,163.37,163.57,163.36,163.57,64254.0,160.4029,160.5993,160.3931,160.5993,64254.0
2024-08-01 11:55:00,163.59,163.82,163.56,163.78,117289.0,160.6189,160.8447,160.5895,160.8055,117289.0
2024-08-01 12:00:00,163.78,163.88,163.6,163.63,105676.0,160.8055,160.9036,160.6287,160.6582,105676.0
2024-08-01 12:05:00,163.63,163.89,163.6,163.89,70659.0,160.6582,160.9135,160.6287,160.9135,70659.0
2024-08-01 12:10:00,163.89,164.06,163.89,164.05,62698.0,160.9135,161.0804,160.9135,161.0706,62698.0
2024-08-01 12:15:00,164.05,164.32,164.04,164.27,106756.0,161.0706,161.3357,161.0607,161.2866,106756.0
2024-08-01 12:20:00,164.27,164.39,164.08,164.17,63576.0,161.2866,161.4044,161.1,161.1884,63576.0
2024-08-01 12:25:00,164.17,164.32,164.15,164.19,163900.0,161.1884,161.3357,161.1687,161.208,163900.0
2024-08-01 12:30:00,164.19,164.27,163.97,164.19,150012.0,161.208,161.2866,160.992,161.208,150012.0
2024-08-01 12:35:00,164.21,164.52,164.18,164.5,59985.0,161.2277,161.532,161.1982,161.5124,59985.0
2024-08-01 12:40:00,164.5,164.53,164.26,164.26,186582.0,161.5124,161.5418,161.2767,161.2767,186582.0
2024-08-01 12:45:00,164.27,164.63,164.19,164.5,61596.0,161.2866,161.64,161.208,161.5124,61596.0
2024-08-01 12:50:00,164.5,164.71,164.46,164.66,89382.0,161.5124,161.7186,161.4731,161.6695,89382.0
2024-08-01 12:55:00,164.64,164.64,164.24,164.27,52965.0,161.6498,161.6498,161.2571,161.2866,52965.0
2024-08-01 13:00:00,164.27,164.5,164.27,164.45,49695.0,161.2866,161.5124,161.2866,161.4633,49695.0
2024-08-01 13:05:00,164.44,164.73,164.43,164.63,65461.0,161.4535,161.7382,161.4437,161.64,65461.0
2024-08-01 13:10:00,164.63,164.85,164.6,164.82,60484.0,161.64,161.856,161.6106,161.8266,60484.0
2024-08-01 13:15:00,164.8,164.93,164.65,164.9,78524.0,161.8069,161.9346,161.6597,161.9051,78524.0
2024-08-01 13:20:00,164.91,165.32,164.86,165.28,56700.0,161.9149,162.3175,161.8658,162.2782,56700.0
2024-08-01 13:25:00,165.27,165.31,165.02,165.06,56558.0,162.2684,162.3077,162.0229,162.0622,56558.0
2024-08-01 13:30:00,165.08,165.11,164.89,165.08,73262.0,162.0818,162.1113,161.8953,162.0818,73262.0
2024-08-01 13:35:00,165.11,165.17,164.92,165.08,63041.0,162.1113,162.1702,161.9248,162.0818,63041.0
2024-08-01 13:40:00,165.08,165.16,164.95,165.07,52870.0,162.0818,162.1604,161.9542,162.072,52870.0
2024-08-01 13:45:00,165.06,165.22,165.02,165.13,50867.0,162.0622,162.2193,162.0229,162.1309,50867.0
2024-08-01 13:50:00,165.13,165.13,164.69,164.71,53358.0,162.1309,162.1309,161.6989,161.7186,53358.0
2024-08-01 13:55:00,164.67,164.87,164.58,164.86,117705.0,161.6793,161.8757,161.5909,161.8658,117705.0
2024-08-01 14:00:00,164.86,164.98,164.83,164.92,42874.0,161.8658,161.9837,161.8364,161.9248,42874.0
2024-08-01 14:05:00,164.91,165.25,164.91,165.19,42647.0,161.9149,162.2488,161.9149,162.1899,42647.0
2024-08-01 14:10:00,165.2,165.28,165.09,165.11,55159.0,162.1997,162.2782,162.0917,162.1113,55159.0
2024-08-01 14:15:00,165.12,165.36,165.09,165.35,58074.0,162.1211,162.3568,162.0917,162.3469,58074.0
2024-08-01 14:20:00,165.35,165.42,165.18,165.21,67202.0,162.3469,162.4157,162.18,162.2095,67202.0
2024-08-01 14:25:00,165.21,165.21,164.84,164.84,103184.0,162.2095,162.2095,161.8462,161.8462,103184.0
2024-08-01 14:30:00,164.85,165.12,164.71,165.12,82602.0,161.856,162.1211,161.7186,162.1211,82602.0
2024-08-01 14:35:00,165.13,165.29,165.06,165.28,44172.0,162.1309,162.288,162.0622,162.2782,44172.0
2024-08-01 14:40:00,165.28,165.37,165.07,165.22,74156.0,162.2782,162.3666,162.072,162.2193,74156.0
2024-08-01 14:45:00,165.22,165.56,165.22,165.45,61190.0,162.2193,162.5531,162.2193,162.4451,61190.0
2024-08-01 14:50:00,165.46,165.72,165.38,165.71,56815.0,162.4549,162.7102,162.3764,162.7004,56815.0
2024-08-01 14:55:00,165.7,165.77,165.61,165.68,73894.0,162.6906,162.7593,162.6022,162.671,73894.0
2024-08-01 15:00:00,165.68,165.75,165.6,165.75,93532.0,162.671,162.7397,162.5924,162.7397,93532.0
2024-08-01 15:05:00,165.75,166.11,165.74,166.11,84486.0,162.7397,163.0931,162.7299,163.0931,84486.0
2024-08-01 15:10:00,166.11,166.12,165.93,166.1,67772.0,163.0931,163.103,162.9164,163.0833,67772.0
2024-08-01 15:15:00,166.1,166.1,165.74,165.78,82344.0,163.0833,163.0833,162.7299,162.7691,82344.0
2024-08-01 15:20:00,165.79,165.85,165.7,165.72,86601.0,162.779,162.8379,162.6906,162.7102,86601.0
2024-08-01 15:25:00,165.72,166.05,165.71,165.95,90139.0,162.7102,163.0342,162.7004,162.936,90139.0
2024-08-01 15:30:00,165.95,166.03,165.83,165.86,91111.0,162.936,163.0146,162.8182,162.8477,91111.0
2024-08-01 15:35:00,165.87,166.14,165.87,166.09,126620.0,162.8575,163.1226,162.8575,163.0735,126620.0
2024-08-01 15:40:00,166.08,166.26,166.01,166.18,121896.0,163.0637,163.2404,162.995,163.1619,121896.0
2024-08-01 15:45:00,166.19,166.31,165.76,165.82,179818.0,163.1717,163.2895,162.7495,162.8084,179818.0
2024-08-01 15:50:00,165.8,165.84,165.55,165.73,202979.0,162.7888,162.828,162.5433,162.72,202979.0
2024-08-01 15:55:00,165.72,166.29,165.55,165.65,711409.0,162.7102,163.2699,162.5433,162.6415,711409.0
2024-08-02 09:30:00,167.44,169.5,167.44,169.19,250823.0,164.399,166.4216,164.399,166.1172,250823.0
2024-08-02 09:35:00,169.25,169.74,168.65,168.86,255455.0,166.1761,166.6572,165.587,165.7932,255455.0
2024-08-02 09:40:00,168.78,169.17,168.68,169.09,251905.0,165.7147,166.0976,165.6165,166.019,251905.0
2024-08-02 09:45:00,169.08,169.41,168.9,169.34,173196.0,166.0092,166.3332,165.8325,166.2645,173196.0
2024-08-02 09:50:00,169.34,170.19,169.25,169.65,269422.0,166.2645,167.099,166.1761,166.5689,269422.0
2024-08-02 09:55:00,169.56,169.92,169.37,169.57,103919.0,166.4805,166.8339,166.2939,166.4903,103919.0
2024-08-02 10:00:00,169.52,169.89,168.6,168.99,111435.0,166.4412,166.8045,165.5379,165.9208,111435.0
2024-08-02 10:05:00,169.02,169.09,168.28,168.53,72539.0,165.9503,166.019,165.2237,165.4692,72539.0
2024-08-02 10:10:00,168.53,168.73,167.99,168.12,75407.0,165.4692,165.6656,164.939,165.0666,75407.0
2024-08-02 10:15:00,168.14,168.24,167.67,167.68,67548.0,165.0863,165.1845,164.6248,164.6346,67548.0
2024-08-02 10:20:00,167.7,167.74,167.26,167.4,93202.0,164.6543,164.6935,164.2223,164.3597,93202.0
2024-08-02 10:25:00,167.42,167.56,167.27,167.32,63410.0,164.3794,164.5168,164.2321,164.2812,63410.0
2024-08-02 10:30:00,167.3,167.31,166.83,166.84,91855.0,164.2615,164.2713,163.8001,163.8099,91855.0
2024-08-02 10:35:00,166.83,167.07,166.56,166.99,98683.0,163.8001,164.0357,163.535,163.9572,98683.0
2024-08-02 10:40:00,167.04,167.17,166.34,166.45,73771.0,164.0063,164.1339,163.319,163.427,73771.0
2024-08-02 10:45:00,166.47,166.47,166.04,166.43,65056.0,163.4466,163.4466,163.0244,163.4073,65056.0
2024-08-02 10:50:00,166.44,166.72,166.25,166.5,80795.0,163.4171,163.6921,163.2306,163.4761,80795.0
2024-08-02 10:55:00,166.48,166.51,166.25,166.34,51321.0,163.4564,163.4859,163.2306,163.319,51321.0
2024-08-02 11:00:00,166.35,166.45,166.18,166.19,68104.0,163.3288,163.427,163.1619,163.1717,68104.0
2024-08-02 11:05:00,166.19,166.24,165.77,165.91,59607.0,163.1717,163.2208,162.7593,162.8968,59607.0
2024-08-02 11:10:00,165.91,165.94,165.76,165.78,39189.0,162.8968,162.9262,162.7495,162.7691,39189.0
2024-08-02 11:15:00,165.78,166.1,165.7,165.94,60178.0,162.7691,163.0833,162.6906,162.9262,60178.0
2024-08-02 11:20:00,165.94,166.19,165.75,165.84,54004.0,162.9262,163.1717,162.7397,162.828,54004.0
2024-08-02 11:25:00,165.83,165.89,165.63,165.65,55100.0,162.8182,162.8771,162.6219,162.6415,55100.0
2024-08-02 11:30:00,165.66,165.72,165.21,165.33,73116.0,162.6513,162.7102,162.2095,162.3273,73116.0
2024-08-02 11:35:00,165.33,165.57,165.15,165.42,76859.0,162.3273,162.563,162.1506,162.4157,76859.0
2024-08-02 11:40:00,165.43,165.46,165.18,165.29,40097.0,162.4255,162.4549,162.18,162.288,40097.0
2024-08-02 11:45:00,165.31,165.92,165.3,165.89,154957.0,162.3077,162.9066,162.2979,162.8771,154957.0
2024-08-02 11:50:00,165.89,166.08,165.88,165.9,38875.0,162.8771,163.0637,162.8673,162.887,38875.0
2024-08-02 11:55:00,165.9,166.22,165.89,166.13,34750.0,162.887,163.2011,162.8771,163.1128,34750.0
2024-08-02 12:00:00,166.12,166.7,166.09,166.7,64790.0,163.103,163.6724,163.0735,163.6724,64790.0
2024-08-02 12:05:00,166.72,166.78,166.44,166.69,67160.0,163.6921,163.751,163.4171,163.6626,67160.0
2024-08-02 12:10:00,166.7,166.81,166.61,166.69,70896.0,163.6724,163.7804,163.5841,163.6626,70896.0
2024-08-02 12:15:00,166.71,167.16,166.71,167.12,61703.0,163.6822,164.1241,163.6822,164.0848,61703.0
2024-08-02 12:20:00,167.12,167.18,166.75,167.09,58498.0,164.0848,164.1437,163.7215,164.0553,58498.0
2024-08-02 12:25:00,167.08,167.25,167.0,167.2,57971.0,164.0455,164.2124,163.967,164.1633,57971.0
2024-08-02 12:30:00,167.21,167.77,167.19,167.6,68682.0,164.1732,164.723,164.1535,164.5561,68682.0
2024-08-02 12:35:00,167.59,167.93,167.57,167.71,52142.0,164.5463,164.8801,164.5266,164.6641,52142.0
2024-08-02 12:40:00,167.72,167.99,167.62,167.93,50513.0,164.6739,164.939,164.5757,164.8801,50513.0
2024-08-02 12:45:00,167.92,168.13,167.83,168.13,54847.0,164.8703,165.0765,164.7819,165.0765,54847.0
2024-08-02 12:50:00,168.14,168.26,167.97,168.0,40567.0,165.0863,165.2041,164.9194,164.9488,40567.0
2024-08-02 12:55:00,168.02,168.24,168.0,168.04,46821.0,164.9685,165.1845,164.9488,164.9881,46821.0
2024-08-02 13:00:00,168.04,168.21,168.02,168.04,29965.0,164.9881,165.155,164.9685,164.9881,29965.0
2024-08-02 13:05:00,168.04,168.12,167.76,168.12,55884.0,164.9881,165.0666,164.7132,165.0666,55884.0
2024-08-02 13:10:00,168.11,168.22,168.05,168.2,47841.0,165.0568,165.1648,164.9979,165.1452,47841.0
2024-08-02 13:15:00,168.18,168.32,168.14,168.27,46080.0,165.1255,165.263,165.0863,165.2139,46080.0
2024-08-02 13:20:00,168.26,168.29,168.07,168.17,41355.0,165.2041,165.2336,165.0175,165.1157,41355.0
2024-08-02 13:25:00,168.18,168.37,168.1,168.37,35297.0,165.1255,165.3121,165.047,165.3121,35297.0
2024-08-02 13:30:00,168.36,168.36,168.18,168.25,44259.0,165.3023,165.3023,165.1255,165.1943,44259.0
2024-08-02 13:35:00,168.26,168.39,168.22,168.33,33495.0,165.2041,165.3317,165.1648,165.2728,33495.0
2024-08-02 13:40:00,168.34,168.55,168.33,168.44,79323.0,165.2826,165.4888,165.2728,165.3808,79323.0
2024-08-02 13:45:00,168.44,168.64,168.43,168.64,48249.0,165.3808,165.5772,165.371,165.5772,48249.0
2024-08-02 13:50:00,168.65,168.82,168.25,168.28,98235.0,165.587,165.7539,165.1943,165.2237,98235.0
2024-08-02 13:55:00,168.28,168.33,168.01,168.22,44994.0,165.2237,165.2728,164.9586,165.1648,44994.0
2024-08-02 14:00:00,168.22,168.23,167.78,167.89,36664.0,165.1648,165.1746,164.7328,164.8408,36664.0
2024-08-02 14:05:00,167.9,168.09,167.82,168.03,41149.0,164.8506,165.0372,164.7721,164.9783,41149.0
2024-08-02 14:10:00,168.04,168.34,168.04,168.31,51679.0,164.9881,165.2826,164.9881,165.2532,51679.0
2024-08-02 14:15:00,168.3,168.67,168.27,168.53,48275.0,165.2434,165.6066,165.2139,165.4692,48275.0
2024-08-02 14:20:00,168.52,168.59,168.16,168.2,40490.0,165.4594,165.5281,165.1059,165.1452,40490.0
2024-08-02 14:25:00,168.16,168.54,168.15,168.41,57476.0,165.1059,165.479,165.0961,165.3514,57476.0
2024-08-02 14:30:00,168.44,168.44,168.18,168.32,37047.0,165.3808,165.3808,165.1255,165.263,37047.0
2024-08-02 14:35:00,168.32,168.37,168.19,168.26,36703.0,165.263,165.3121,165.1354,165.2041,36703.0
2024-08-02 14:40:00,168.26,168.59,168.26,168.42,127877.0,165.2041,165.5281,165.2041,165.3612,127877.0
2024-08-02 14:45:00,168.34,168.64,168.31,168.47,32236.0,165.2826,165.5772,165.2532,165.4103,32236.0
2024-08-02 14:50:00,168.5,168.73,168.49,168.68,39117.0,165.4397,165.6656,165.4299,165.6165,39117.0
2024-08-02 14:55:00,168.7,168.84,168.66,168.81,36401.0,165.6361,165.7736,165.5968,165.7441,36401.0
2024-08-02 15:00:00,168.8,168.9,168.7,168.73,38933.0,165.7343,165.8325,165.6361,165.6656,38933.0
2024-08-02 15:05:00,168.7,168.79,168.62,168.72,41318.0,165.6361,165.7245,165.5576,165.6557,41318.0
2024-08-02 15:10:00,168.73,168.87,168.65,168.86,49066.0,165.6656,165.803,165.587,165.7932,49066.0
2024-08-02 15:15:00,168.85,168.96,168.78,168.91,45177.0,165.7834,165.8914,165.7147,165.8423,45177.0
2024-08-02 15:20:00,168.89,169.01,168.86,168.98,72129.0,165.8227,165.9405,165.7932,165.911,72129.0
2024-08-02 15:25:00,168.99,169.03,168.83,168.98,82808.0,165.9208,165.9601,165.7637,165.911,82808.0
2024-08-02 15:30:00,169.0,169.24,168.94,168.95,94965.0,165.9307,166.1663,165.8717,165.8816,94965.0
2024-08-02 15:35:00,168.96,169.1,168.91,169.02,126825.0,165.8914,166.0288,165.8423,165.9503,126825.0
2024-08-02 15:40:00,169.01,169.04,168.84,168.96,92085.0,165.9405,165.9699,165.7736,165.8914,92085.0
2024-08-02 15:45:00,168.95,169.26,168.92,169.01,135476.0,165.8816,166.1859,165.8521,165.9405,135476.0
2024-08-02 15:50:00,169.02,169.73,169.02,169.47,194868.0,165.9503,166.6474,165.9503,166.3921,194868.0
2024-08-02 15:55:00,169.49,170.35,169.44,169.98,783810.0,166.4118,167.2561,166.3627,166.8929,783810.0
2024-08-05 09:30:00,170.88,170.88,169.88,170.15,575943.0,167.7765,167.7765,166.7947,167.0598,575943.0
2024-08-05 09:35:00,170.03,170.43,169.25,169.54,376967.0,166.9419,167.3347,166.1761,166.4608,376967.0
2024-08-05 09:40:00,169.51,170.12,168.88,169.14,245189.0,166.4314,167.0303,165.8128,166.0681,245189.0
2024-08-05 09:45:00,169.14,169.73,168.13,168.2,128608.0,166.0681,166.6474,165.0765,165.1452,128608.0
2024-08-05 09:50:00,168.24,169.47,168.23,169.19,144448.0,165.1845,166.3921,165.1746,166.1172,144448.0
2024-08-05 09:55:00,169.15,169.15,168.39,168.56,84481.0,166.0779,166.0779,165.3317,165.4986,84481.0
2024-08-05 10:00:00,168.64,169.43,167.77,167.95,129309.0,165.5772,166.3528,164.723,164.8997,129309.0
2024-08-05 10:05:00,167.94,169.33,167.88,169.32,116218.0,164.8899,166.2547,164.831,166.2448,116218.0
2024-08-05 10:10:00,169.31,169.56,168.79,168.79,77794.0,166.235,166.4805,165.7245,165.7245,77794.0
2024-08-05 10:15:00,168.75,169.33,168.6,169.06,52851.0,165.6852,166.2547,165.5379,165.9896,52851.0
2024-08-05 10:20:00,169.06,169.35,169.0,169.26,63889.0,165.9896,166.2743,165.9307,166.1859,63889.0
2024-08-05 10:25:00,169.29,169.31,168.64,168.64,69572.0,166.2154,166.235,165.5772,165.5772,69572.0
2024-08-05 10:30:00,168.71,168.78,168.11,168.18,78361.0,165.6459,165.7147,165.0568,165.1255,78361.0
2024-08-05 10:35:00,168.17,168.35,167.92,168.24,48422.0,165.1157,165.2925,164.8703,165.1845,48422.0
2024-08-05 10:40:00,168.24,168.47,168.11,168.43,93049.0,165.1845,165.4103,165.0568,165.371,93049.0
2024-08-05 10:45:00,168.64,168.94,168.51,168.65,48476.0,165.5772,165.8717,165.4496,165.587,48476.0
2024-08-05 10:50:00,168.66,169.16,168.65,168.85,71716.0,165.5968,166.0877,165.587,165.7834,71716.0
2024-08-05 10:55:00,168.84,169.06,168.64,168.78,40912.0,165.7736,165.9896,165.5772,165.7147,40912.0
2024-08-05 11:00:00,168.8,169.13,168.62,168.73,52350.0,165.7343,166.0583,165.5576,165.6656,52350.0
2024-08-05 11:05:00,168.72,168.85,168.55,168.79,52149.0,165.6557,165.7834,165.4888,165.7245,52149.0
2024-08-05 11:10:00,168.75,168.82,168.04,168.2,64778.0,165.6852,165.7539,164.9881,165.1452,64778.0
2024-08-05 11:15:00,168.2,168.29,167.72,167.84,76873.0,165.1452,165.2336,164.6739,164.7917,76873.0
2024-08-05 11:20:00,167.75,167.95,167.43,167.51,51468.0,164.7034,164.8997,164.3892,164.4677,51468.0
2024-08-05 11:25:00,167.55,168.1,167.48,168.1,61951.0,164.507,165.047,164.4383,165.047,61951.0
2024-08-05 11:30:00,168.09,168.23,167.9,168.05,65065.0,165.0372,165.1746,164.8506,164.9979,65065.0
2024-08-05 11:35:00,168.07,168.19,167.87,167.87,50357.0,165.0175,165.1354,164.8212,164.8212,50357.0
2024-08-05 11:40:00,167.82,168.07,167.65,168.04,43189.0,164.7721,165.0175,164.6052,164.9881,43189.0
2024-08-05 11:45:00,168.03,168.04,167.23,167.37,35031.0,164.9783,164.9881,164.1928,164.3303,35031.0
2024-08-05 11:50:00,167.36,167.55,167.33,167.47,40997.0,164.3204,164.507,164.291,164.4284,40997.0
2024-08-05 11:55:00,167.47,167.6,167.4,167.47,31222.0,164.4284,164.5561,164.3597,164.4284,31222.0
2024-08-05 12:00:00,167.49,167.49,167.24,167.45,49308.0,164.4481,164.4481,164.2026,164.4088,49308.0
2024-08-05 12:05:00,167.47,168.05,167.46,168.05,30651.0,164.4284,164.9979,164.4186,164.9979,30651.0
2024-08-05 12:10:00,168.05,168.08,167.57,167.71,27640.0,164.9979,165.0274,164.5266,164.6641,27640.0
2024-08-05 12:15:00,167.77,167.85,167.49,167.54,26235.0,164.723,164.8015,164.4481,164.4972,26235.0
2024-08-05 12:20:00,167.52,167.89,167.41,167.45,22744.0,164.4775,164.8408,164.3695,164.4088,22744.0
2024-08-05 12:25:00,167.42,167.46,166.94,167.13,36763.0,164.3794,164.4186,163.9081,164.0946,36763.0
2024-08-05 12:30:00,167.13,167.62,167.11,167.57,38793.0,164.0946,164.5757,164.075,164.5266,38793.0
2024-08-05 12:35:00,167.57,167.8,167.56,167.75,43841.0,164.5266,164.7524,164.5168,164.7034,43841.0
2024-08-05 12:40:00,167.72,167.86,167.33,167.4,34637.0,164.6739,164.8114,164.291,164.3597,34637.0
2024-08-05 12:45:00,167.39,167.48,167.06,167.37,38122.0,164.3499,164.4383,164.0259,164.3303,38122.0
2024-08-05 12:50:00,167.36,167.58,167.27,167.52,24855.0,164.3204,164.5364,164.2321,164.4775,24855.0
2024-08-05 12:55:00,167.52,167.74,167.44,167.46,28362.0,164.4775,164.6935,164.399,164.4186,28362.0
2024-08-05 13:00:00,167.44,167.46,167.16,167.25,26655.0,164.399,164.4186,164.1241,164.2124,26655.0
2024-08-05 13:05:00,167.23,167.39,167.2,167.35,43036.0,164.1928,164.3499,164.1633,164.3106,43036.0
2024-08-05 13:10:00,167.36,167.55,167.28,167.48,29980.0,164.3204,164.507,164.2419,164.4383,29980.0
2024-08-05 13:15:00,167.47,167.64,167.31,167.41,64634.0,164.4284,164.5954,164.2713,164.3695,64634.0
2024-08-05 13:20:00,167.4,167.68,167.39,167.68,32052.0,164.3597,164.6346,164.3499,164.6346,32052.0
2024-08-05 13:25:00,167.7,167.7,167.42,167.56,35097.0,164.6543,164.6543,164.3794,164.5168,35097.0
2024-08-05 13:30:00,167.51,167.51,167.06,167.1,24067.0,164.4677,164.4677,164.0259,164.0652,24067.0
2024-08-05 13:35:00,167.09,167.18,166.92,166.98,27457.0,164.0553,164.1437,163.8884,163.9473,27457.0
2024-08-05 13:40:00,166.99,166.99,166.74,166.77,40622.0,163.9572,163.9572,163.7117,163.7412,40622.0
2024-08-05 13:45:00,166.72,166.81,166.69,166.78,29661.0,163.6921,163.7804,163.6626,163.751,29661.0
2024-08-05 13:50:00,166.78,167.05,166.67,167.0,34097.0,163.751,164.0161,163.643,163.967,34097.0
2024-08-05 13:55:00,167.02,167.09,166.86,167.0,37089.0,163.9866,164.0553,163.8295,163.967,37089.0
2024-08-05 14:00:00,167.0,167.18,166.95,167.06,43337.0,163.967,164.1437,163.9179,164.0259,43337.0
2024-08-05 14:05:00,167.06,167.24,167.06,167.23,30856.0,164.0259,164.2026,164.0259,164.1928,30856.0
2024-08-05 14:10:00,167.22,167.25,167.1,167.24,36497.0,164.183,164.2124,164.0652,164.2026,36497.0
2024-08-05 14:15:00,167.25,167.29,167.17,167.24,31346.0,164.2124,164.2517,164.1339,164.2026,31346.0
2024-08-05 14:20:00,167.22,167.49,167.19,167.45,28433.0,164.183,164.4481,164.1535,164.4088,28433.0
2024-08-05 14:25:00,167.45,167.55,167.26,167.43,31685.0,164.4088,164.507,164.2223,164.3892,31685.0
2024-08-05 14:30:00,167.43,167.45,167.14,167.22,30033.0,164.3892,164.4088,164.1044,164.183,30033.0
2024-08-05 14:35:00,167.2,167.32,167.18,167.27,28334.0,164.1633,164.2812,164.1437,164.2321,28334.0
2024-08-05 14:40:00,167.24,167.73,167.22,167.71,47699.0,164.2026,164.6837,164.183,164.6641,47699.0
2024-08-05 14:45:00,167.73,168.12,167.7,168.1,50357.0,164.6837,165.0666,164.6543,165.047,50357.0
2024-08-05 14:50:00,168.08,168.08,167.62,167.67,38981.0,165.0274,165.0274,164.5757,164.6248,38981.0
2024-08-05 14:55:00,167.69,167.78,167.48,167.72,49977.0,164.6444,164.7328,164.4383,164.6739,49977.0
2024-08-05 15:00:00,167.73,167.97,167.72,167.86,34663.0,164.6837,164.9194,164.6739,164.8114,34663.0
2024-08-05 15:05:00,167.85,168.02,167.81,167.89,42078.0,164.8015,164.9685,164.7623,164.8408,42078.0
2024-08-05 15:10:00,167.88,167.91,167.61,167.75,57770.0,164.831,164.8605,164.5659,164.7034,57770.0
2024-08-05 15:15:00,167.75,167.95,167.75,167.82,31084.0,164.7034,164.8997,164.7034,164.7721,31084.0
2024-08-05 15:20:00,167.84,167.89,167.76,167.79,49452.0,164.7917,164.8408,164.7132,164.7426,49452.0
2024-08-05 15:25:00,167.8,167.8,167.52,167.57,89549.0,164.7524,164.7524,164.4775,164.5266,89549.0
2024-08-05 15:30:00,167.55,167.59,167.33,167.55,78955.0,164.507,164.5463,164.291,164.507,78955.0
2024-08-05 15:35:00,167.58,167.62,167.44,167.45,63829.0,164.5364,164.5757,164.399,164.4088,63829.0
2024-08-05 15:40:00,167.46,167.62,167.29,167.29,66922.0,164.4186,164.5757,164.2517,164.2517,66922.0
2024-08-05 15:45:00,167.28,167.54,167.25,167.47,95530.0,164.2419,164.4972,164.2124,164.4284,95530.0
2024-08-05 15:50:00,167.49,168.0,167.46,167.72,125506.0,164.4481,164.9488,164.4186,164.6739,125506.0
2024-08-05 15:55:00,167.76,168.41,167.74,168.09,395632.0,164.7132,165.3514,164.6935,165.0372,395632.0
2024-08-06 09:30:00,167.9,168.78,167.85,168.7,195053.0,164.8506,165.7147,164.8015,165.6361,195053.0
2024-08-06 09:35:00,168.68,169.04,168.53,168.83,142834.0,165.6165,165.9699,165.4692,165.7637,142834.0
2024-08-06 09:40:00,168.86,169.35,168.83,169.16,86246.0,165.7932,166.2743,165.7637,166.0877,86246.0
2024-08-06 09:45:00,169.14,169.48,168.9,169.12,79351.0,166.0681,166.4019,165.8325,166.0485,79351.0
2024-08-06 09:50:00,169.1,169.37,169.01,169.15,51727.0,166.0288,166.2939,165.9405,166.0779,51727.0
2024-08-06 09:55:00,169.12,169.18,168.8,169.16,52503.0,166.0485,166.1074,165.7343,166.0877,52503.0
2024-08-06 10:00:00,169.15,169.81,169.01,169.75,88009.0,166.0779,166.7259,165.9405,166.667,88009.0
2024-08-06 10:05:00,169.72,169.85,169.56,169.76,71408.0,166.6376,166.7652,166.4805,166.6769,71408.0
2024-08-06 10:10:00,169.8,169.98,169.69,169.92,49799.0,166.7161,166.8929,166.6081,166.8339,49799.0
2024-08-06 10:15:00,169.95,170.13,169.78,169.78,84870.0,166.8634,167.0401,166.6965,166.6965,84870.0
2024-08-06 10:20:00,169.79,170.03,169.73,169.91,38111.0,166.7063,166.9419,166.6474,166.8241,38111.0
2024-08-06 10:25:00,169.92,170.33,169.9,170.16,83654.0,166.8339,167.2365,166.8143,167.0696,83654.0
2024-08-06 10:30:00,170.15,170.17,169.7,169.85,39829.0,167.0598,167.0794,166.6179,166.7652,39829.0
2024-08-06 10:35:00,169.84,170.06,169.49,169.6,46284.0,166.7554,166.9714,166.4118,166.5198,46284.0
2024-08-06 10:40:00,169.59,169.81,169.49,169.81,42234.0,166.5099,166.7259,166.4118,166.7259,42234.0
2024-08-06 10:45:00,169.79,170.01,169.75,169.85,38421.0,166.7063,166.9223,166.667,166.7652,38421.0
2024-08-06 10:50:00,169.85,170.08,169.67,170.02,52609.0,166.7652,166.991,166.5885,166.9321,52609.0
2024-08-06 10:55:00,170.03,170.31,170.01,170.11,36617.0,166.9419,167.2169,166.9223,167.0205,36617.0
2024-08-06 11:00:00,170.11,170.25,169.93,170.22,27931.0,167.0205,167.158,166.8438,167.1285,27931.0
2024-08-06 11:05:00,170.17,170.32,169.99,170.01,23944.0,167.0794,167.2267,166.9027,166.9223,23944.0
2024-08-06 11:10:00,169.98,170.32,169.95,170.24,37193.0,166.8929,167.2267,166.8634,167.1481,37193.0
2024-08-06 11:15:00,170.24,170.26,169.9,169.94,37846.0,167.1481,167.1678,166.8143,166.8536,37846.0
2024-08-06 11:20:00,169.91,170.04,169.6,169.65,35198.0,166.8241,166.9518,166.5198,166.5689,35198.0
2024-08-06 11:25:00,169.64,169.81,169.52,169.74,23573.0,166.559,166.7259,166.4412,166.6572,23573.0
2024-08-06 11:30:00,169.76,169.82,169.43,169.52,31432.0,166.6769,166.7358,166.3528,166.4412,31432.0
2024-08-06 11:35:00,169.5,169.68,169.48,169.59,40481.0,166.4216,166.5983,166.4019,166.5099,40481.0
2024-08-06 11:40:00,169.61,169.63,169.36,169.54,30640.0,166.5296,166.5492,166.2841,166.4608,30640.0
2024-08-06 11:45:00,169.54,169.62,169.35,169.45,33175.0,166.4608,166.5394,166.2743,166.3725,33175.0
2024-08-06 11:50:00,169.45,169.46,169.25,169.36,43892.0,166.3725,166.3823,166.1761,166.2841,43892.0
2024-08-06 11:55:00,169.35,169.5,169.27,169.3,23825.0,166.2743,166.4216,166.1958,166.2252,23825.0
2024-08-06 12:00:00,169.31,169.53,169.26,169.39,26609.0,166.235,166.451,166.1859,166.3136,26609.0
2024-08-06 12:05:00,169.38,169.63,169.37,169.52,20887.0,166.3038,166.5492,166.2939,166.4412,20887.0
2024-08-06 12:10:00,169.53,169.6,169.41,169.6,24698.0,166.451,166.5198,166.3332,166.5198,24698.0
2024-08-06 12:15:00,169.62,169.68,169.51,169.64,14249.0,166.5394,166.5983,166.4314,166.559,14249.0
2024-08-06 12:20:00,169.64,169.65,169.49,169.58,26906.0,166.559,166.5689,166.4118,166.5001,26906.0
2024-08-06 12:25:00,169.58,169.64,169.46,169.53,38241.0,166.5001,166.559,166.3823,166.451,38241.0
2024-08-06 12:30:00,169.55,169.66,169.44,169.45,18781.0,166.4707,166.5787,166.3627,166.3725,18781.0
2024-08-06 12:35:00,169.44,169.68,169.38,169.62,26326.0,166.3627,166.5983,166.3038,166.5394,26326.0
2024-08-06 12:40:00,169.59,169.59,169.46,169.52,15945.0,166.5099,166.5099,166.3823,166.4412,15945.0
2024-08-06 12:45:00,169.53,169.54,169.39,169.39,22055.0,166.451,166.4608,166.3136,166.3136,22055.0
2024-08-06 12:50:00,169.41,169.66,169.36,169.53,33414.0,166.3332,166.5787,166.2841,166.451,33414.0
2024-08-06 12:55:00,169.52,169.6,169.33,169.33,28079.0,166.4412,166.5198,166.2547,166.2547,28079.0
2024-08-06 13:00:00,169.33,169.54,169.27,169.28,26443.0,166.2547,166.4608,166.1958,166.2056,26443.0
2024-08-06 13:05:00,169.32,169.49,169.31,169.48,18770.0,166.2448,166.4118,166.235,166.4019,18770.0
2024-08-06 13:10:00,169.47,169.57,169.46,169.57,15183.0,166.3921,166.4903,166.3823,166.4903,15183.0
2024-08-06 13:15:00,169.6,169.79,169.44,169.46,22412.0,166.5198,166.7063,166.3627,166.3823,22412.0
2024-08-06 13:20:00,169.45,169.62,169.4,169.44,20361.0,166.3725,166.5394,166.3234,166.3627,20361.0
2024-08-06 13:25:00,169.45,169.55,169.45,169.5,19397.0,166.3725,166.4707,166.3725,166.4216,19397.0
2024-08-06 13:30:00,169.51,169.53,169.27,169.45,32615.0,166.4314,166.451,166.1958,166.3725,32615.0
2024-08-06 13:35:00,169.45,169.51,169.28,169.4,23518.0,166.3725,166.4314,166.2056,166.3234,23518.0
2024-08-06 13:40:00,169.41,169.5,169.31,169.49,16107.0,166.3332,166.4216,166.235,166.4118,16107.0
2024-08-06 13:45:00,169.51,169.52,169.38,169.42,28704.0,166.4314,166.4412,166.3038,166.343,28704.0
2024-08-06 13:50:00,169.43,169.68,169.42,169.67,28226.0,166.3528,166.5983,166.343,166.5885,28226.0
2024-08-06 13:55:00,169.69,169.73,169.63,169.71,23463.0,166.6081,166.6474,166.5492,166.6278,23463.0
2024-08-06 14:00:00,169.71,169.77,169.58,169.59,22073.0,166.6278,166.6867,166.5001,166.5099,22073.0
2024-08-06 14:05:00,169.59,169.67,169.48,169.48,21551.0,166.5099,166.5885,166.4019,166.4019,21551.0
2024-08-06 14:10:00,169.5,169.55,169.34,169.43,21914.0,166.4216,166.4707,166.2645,166.3528,21914.0
2024-08-06 14:15:00,169.43,169.57,169.39,169.56,19919.0,166.3528,166.4903,166.3136,166.4805,19919.0
2024-08-06 14:20:00,169.56,169.79,169.5,169.72,27160.0,166.4805,166.7063,166.4216,166.6376,27160.0
2024-08-06 14:25:00,169.7,169.77,169.6,169.76,23087.0,166.6179,166.6867,166.5198,166.6769,23087.0
2024-08-06 14:30:00,169.78,169.88,169.68,169.69,38447.0,166.6965,166.7947,166.5983,166.6081,38447.0
2024-08-06 14:35:00,169.72,169.94,169.72,169.81,28206.0,166.6376,166.8536,166.6376,166.7259,28206.0
2024-08-06 14:40:00,169.81,169.88,169.76,169.84,30443.0,166.7259,166.7947,166.6769,166.7554,30443.0
2024-08-06 14:45:00,169.84,169.91,169.8,169.85,32093.0,166.7554,166.8241,166.7161,166.7652,32093.0
2024-08-06 14:50:00,169.85,169.87,169.54,169.56,87874.0,166.7652,166.7849,166.4608,166.4805,87874.0
2024-08-06 14:55:00,169.54,169.59,169.4,169.44,54662.0,166.4608,166.5099,166.3234,166.3627,54662.0
2024-08-06 15:00:00,169.44,169.44,169.1,169.12,45106.0,166.3627,166.3627,166.0288,166.0485,45106.0
2024-08-06 15:05:00,169.13,169.2,169.04,169.17,52930.0,166.0583,166.127,165.9699,166.0976,52930.0
2024-08-06 15:10:00,169.16,169.26,169.06,169.21,47852.0,166.0877,166.1859,165.9896,166.1368,47852.0
2024-08-06 15:15:00,169.21,169.24,168.91,168.97,45439.0,166.1368,166.1663,165.8423,165.9012,45439.0
2024-08-06 15:20:00,168.98,169.33,168.97,169.31,42987.0,165.911,166.2547,165.9012,166.235,42987.0
2024-08-06 15:25:00,169.32,169.41,169.21,169.31,42260.0,166.2448,166.3332,166.1368,166.235,42260.0
2024-08-06 15:30:00,169.31,169.31,169.0,169.19,48522.0,166.235,166.235,165.9307,166.1172,48522.0
2024-08-06 15:35:00,169.16,169.29,169.12,169.24,43340.0,166.0877,166.2154,166.0485,166.1663,43340.0
2024-08-06 15:40:00,169.24,169.25,169.09,169.11,64131.0,166.1663,166.1761,166.019,166.0387,64131.0
2024-08-06 15:45:00,169.11,169.15,168.92,168.95,83225.0,166.0387,166.0779,165.8521,165.8816,83225.0
2024-08-06 15:50:00,168.93,169.04,168.52,168.58,124972.0,165.8619,165.9699,165.4594,165.5183,124972.0
2024-08-06 15:55:00,168.57,168.57,168.07,168.08,397517.0,165.5085,165.5085,165.0175,165.0274,397517.0
2024-08-07 09:30:00,168.57,169.23,168.01,169.18,210402.0,165.5085,166.1565,164.9586,166.1074,210402.0
2024-08-07 09:35:00,169.21,170.3,169.18,169.88,150867.0,166.1368,167.207,166.1074,166.7947,150867.0
2024-08-07 09:40:00,169.88,170.16,169.75,169.98,74276.0,166.7947,167.0696,166.667,166.8929,74276.0
2024-08-07 09:45:00,170.0,170.27,169.87,169.94,55824.0,166.9125,167.1776,166.7849,166.8536,55824.0
2024-08-07 09:50:00,169.92,170.41,169.75,170.39,71317.0,166.8339,167.315,166.667,167.2954,71317.0
2024-08-07 09:55:00,170.38,170.95,170.38,170.9,107035.0,167.2856,167.8452,167.2856,167.7961,107035.0
2024-08-07 10:00:00,170.9,171.44,170.86,171.29,173470.0,167.7961,168.3263,167.7569,168.1791,173470.0
2024-08-07 10:05:00,171.33,171.53,171.12,171.21,77298.0,168.2183,168.4147,168.0122,168.1005,77298.0
2024-08-07 10:10:00,171.23,171.29,170.79,170.87,61489.0,168.1202,168.1791,167.6881,167.7667,61489.0
2024-08-07 10:15:00,170.89,171.56,170.84,171.43,90116.0,167.7863,168.4442,167.7372,168.3165,90116.0
2024-08-07 10:20:00,171.41,171.41,170.77,171.04,51386.0,168.2969,168.2969,167.6685,167.9336,51386.0
2024-08-07 10:25:00,171.03,171.32,170.97,171.12,52746.0,167.9238,168.2085,167.8649,168.0122,52746.0
2024-08-07 10:30:00,171.14,171.26,170.95,171.12,58128.0,168.0318,168.1496,167.8452,168.0122,58128.0
2024-08-07 10:35:00,171.12,171.19,171.03,171.14,65026.0,168.0122,168.0809,167.9238,168.0318,65026.0
2024-08-07 10:40:00,171.14,171.37,171.03,171.03,42839.0,168.0318,168.2576,167.9238,167.9238,42839.0
2024-08-07 10:45:00,171.05,171.1,170.77,170.89,68689.0,167.9434,167.9925,167.6685,167.7863,68689.0
2024-08-07 10:50:00,170.88,171.09,170.86,171.05,57619.0,167.7765,167.9827,167.7569,167.9434,57619.0
2024-08-07 10:55:00,171.05,171.27,170.95,171.22,45093.0,167.9434,168.1594,167.8452,168.1103,45093.0
2024-08-07 11:00:00,171.22,171.33,170.98,170.98,40838.0,168.1103,168.2183,167.8747,167.8747,40838.0
2024-08-07 11:05:00,170.98,171.33,170.98,171.19,46122.0,167.8747,168.2183,167.8747,168.0809,46122.0
2024-08-07 11:10:00,171.2,171.28,171.08,171.14,282149.0,168.0907,168.1692,167.9729,168.0318,282149.0
2024-08-07 11:15:00,171.13,171.23,170.84,170.88,28583.0,168.022,168.1202,167.7372,167.7765,28583.0
2024-08-07 11:20:00,170.88,171.12,170.87,171.09,27105.0,167.7765,168.0122,167.7667,167.9827,27105.0
2024-08-07 11:25:00,171.09,171.23,171.04,171.16,32113.0,167.9827,168.1202,167.9336,168.0514,32113.0
2024-08-07 11:30:00,171.12,171.31,171.08,171.29,56427.0,168.0122,168.1987,167.9729,168.1791,56427.0
2024-08-07 11:35:00,171.31,171.72,171.3,171.53,50942.0,168.1987,168.6013,168.1889,168.4147,50942.0
2024-08-07 11:40:00,171.52,171.54,171.35,171.41,48415.0,168.4049,168.4245,168.238,168.2969,48415.0
2024-08-07 11:45:00,171.42,171.46,171.1,171.18,44480.0,168.3067,168.346,167.9925,168.0711,44480.0
2024-08-07 11:50:00,171.16,171.16,170.88,171.03,57220.0,168.0514,168.0514,167.7765,167.9238,57220.0
2024-08-07 11:55:00,171.02,171.14,170.94,171.14,28256.0,167.914,168.0318,167.8354,168.0318,28256.0
2024-08-07 12:00:00,171.13,171.13,170.88,171.01,40731.0,168.022,168.022,167.7765,167.9042,40731.0
2024-08-07 12:05:00,171.0,171.16,170.95,171.12,39942.0,167.8943,168.0514,167.8452,168.0122,39942.0
2024-08-07 12:10:00,171.12,171.12,170.85,171.0,34688.0,168.0122,168.0122,167.7471,167.8943,34688.0
2024-08-07 12:15:00,170.99,171.06,170.86,170.97,23320.0,167.8845,167.9532,167.7569,167.8649,23320.0
2024-08-07 12:20:00,170.96,171.0,170.72,170.77,28645.0,167.8551,167.8943,167.6194,167.6685,28645.0
2024-08-07 12:25:00,170.78,170.84,170.62,170.67,31741.0,167.6783,167.7372,167.5212,167.5703,31741.0
2024-08-07 12:30:00,170.65,170.68,170.55,170.63,33260.0,167.5507,167.5801,167.4525,167.5311,33260.0
2024-08-07 12:35:00,170.6,170.61,170.35,170.39,23814.0,167.5016,167.5114,167.2561,167.2954,23814.0
2024-08-07 12:40:00,170.4,170.46,170.17,170.18,18004.0,167.3052,167.3641,167.0794,167.0892,18004.0
2024-08-07 12:45:00,170.19,170.3,170.11,170.13,33913.0,167.099,167.207,167.0205,167.0401,33913.0
2024-08-07 12:50:00,170.11,170.17,170.05,170.11,28231.0,167.0205,167.0794,166.9616,167.0205,28231.0
2024-08-07 12:55:00,170.14,170.14,169.91,169.99,40713.0,167.05,167.05,166.8241,166.9027,40713.0
2024-08-07 13:00:00,170.01,170.08,169.95,170.07,33286.0,166.9223,166.991,166.8634,166.9812,33286.0
2024-08-07 13:05:00,170.05,170.08,169.95,170.0,23498.0,166.9616,166.991,166.8634,166.9125,23498.0
2024-08-07 13:10:00,169.99,170.21,169.89,170.17,41041.0,166.9027,167.1187,166.8045,167.0794,41041.0
2024-08-07 13:15:00,170.18,170.19,170.01,170.1,67223.0,167.0892,167.099,166.9223,167.0107,67223.0
2024-08-07 13:20:00,170.12,170.48,170.06,170.48,22044.0,167.0303,167.3838,166.9714,167.3838,22044.0
2024-08-07 13:25:00,170.48,170.65,170.41,170.41,34385.0,167.3838,167.5507,167.315,167.315,34385.0
2024-08-07 13:30:00,170.42,170.6,170.42,170.56,16425.0,167.3249,167.5016,167.3249,167.4623,16425.0
2024-08-07 13:35:00,170.58,170.73,170.53,170.73,42503.0,167.482,167.6292,167.4329,167.6292,42503.0
2024-08-07 13:40:00,170.73,170.82,170.49,170.56,40675.0,167.6292,167.7176,167.3936,167.4623,40675.0
2024-08-07 13:45:00,170.55,170.56,170.2,170.26,18292.0,167.4525,167.4623,167.1089,167.1678,18292.0
2024-08-07 13:50:00,170.29,170.42,170.16,170.28,24766.0,167.1972,167.3249,167.0696,167.1874,24766.0
2024-08-07 13:55:00,170.3,170.32,169.96,170.05,116654.0,167.207,167.2267,166.8732,166.9616,116654.0
2024-08-07 14:00:00,170.0,170.05,169.83,169.95,57783.0,166.9125,166.9616,166.7456,166.8634,57783.0
2024-08-07 14:05:00,169.94,170.14,169.93,170.14,42512.0,166.8536,167.05,166.8438,167.05,42512.0
2024-08-07 14:10:00,170.14,170.31,170.07,170.11,38773.0,167.05,167.2169,166.9812,167.0205,38773.0
2024-08-07 14:15:00,170.11,170.38,169.84,170.37,44379.0,167.0205,167.2856,166.7554,167.2758,44379.0
2024-08-07 14:20:00,170.41,170.41,170.11,170.16,45079.0,167.315,167.315,167.0205,167.0696,45079.0
2024-08-07 14:25:00,170.15,170.35,170.15,170.22,30768.0,167.0598,167.2561,167.0598,167.1285,30768.0
2024-08-07 14:30:00,170.22,170.26,170.12,170.25,30808.0,167.1285,167.1678,167.0303,167.158,30808.0
2024-08-07 14:35:00,170.27,170.35,170.13,170.34,35844.0,167.1776,167.2561,167.0401,167.2463,35844.0
2024-08-07 14:40:00,170.35,170.54,170.35,170.48,23573.0,167.2561,167.4427,167.2561,167.3838,23573.0
2024-08-07 14:45:00,170.49,170.49,170.05,170.1,29340.0,167.3936,167.3936,166.9616,167.0107,29340.0
2024-08-07 14:50:00,170.07,170.13,170.0,170.01,26053.0,166.9812,167.0401,166.9125,166.9223,26053.0
2024-08-07 14:55:00,169.99,170.21,169.98,170.16,31137.0,166.9027,167.1187,166.8929,167.0696,31137.0
2024-08-07 15:00:00,170.18,170.32,170.1,170.2,42018.0,167.0892,167.2267,167.0107,167.1089,42018.0
2024-08-07 15:05:00,170.2,170.24,170.14,170.17,24073.0,167.1089,167.1481,167.05,167.0794,24073.0
2024-08-07 15:10:00,170.19,170.46,170.18,170.45,24799.0,167.099,167.3641,167.0892,167.3543,24799.0
2024-08-07 15:15:00,170.47,170.57,170.41,170.5,25902.0,167.374,167.4721,167.315,167.4034,25902.0
2024-08-07 15:20:00,170.51,170.61,170.36,170.5,46104.0,167.4132,167.5114,167.266,167.4034,46104.0
2024-08-07 15:25:00,170.49,170.55,170.43,170.47,37284.0,167.3936,167.4525,167.3347,167.374,37284.0
2024-08-07 15:30:00,170.48,170.67,170.39,170.67,61274.0,167.3838,167.5703,167.2954,167.5703,61274.0
2024-08-07 15:35:00,170.65,170.75,170.58,170.63,46136.0,167.5507,167.6489,167.482,167.5311,46136.0
2024-08-07 15:40:00,170.64,170.65,170.33,170.46,81099.0,167.5409,167.5507,167.2365,167.3641,81099.0
2024-08-07 15:45:00,170.46,170.68,170.46,170.48,102913.0,167.3641,167.5801,167.3641,167.3838,102913.0
2024-08-07 15:50:00,170.48,170.54,170.04,170.34,101744.0,167.3838,167.4427,166.9518,167.2463,101744.0
2024-08-07 15:55:00,170.35,170.37,169.91,170.03,392353.0,167.2561,167.2758,166.8241,166.9419,392353.0
2024-08-08 09:30:00,169.42,170.13,169.0,170.09,249491.0,166.343,167.0401,165.9307,167.0009,249491.0
2024-08-08 09:35:00,170.04,170.64,169.97,170.6,58278.0,166.9518,167.5409,166.883,167.5016,58278.0
2024-08-08 09:40:00,170.59,170.96,170.52,170.92,62836.0,167.4918,167.8551,167.423,167.8158,62836.0
2024-08-08 09:45:00,170.88,170.95,170.44,170.52,88973.0,167.7765,167.8452,167.3445,167.423,88973.0
2024-08-08 09:50:00,170.5,171.25,170.5,171.15,71635.0,167.4034,168.1398,167.4034,168.0416,71635.0
2024-08-08 09:55:00,171.15,171.56,170.88,171.39,129278.0,168.0416,168.4442,167.7765,168.2772,129278.0
2024-08-08 10:00:00,171.45,171.52,170.79,171.13,110318.0,168.3362,168.4049,167.6881,168.022,110318.0
2024-08-08 10:05:00,171.14,171.23,170.88,170.93,42411.0,168.0318,168.1202,167.7765,167.8256,42411.0
2024-08-08 10:10:00,170.91,170.96,170.64,170.89,44047.0,167.806,167.8551,167.5409,167.7863,44047.0
2024-08-08 10:15:00,170.89,170.95,170.62,170.65,54450.0,167.7863,167.8452,167.5212,167.5507,54450.0
2024-08-08 10:20:00,170.67,171.2,170.65,171.19,227390.0,167.5703,168.0907,167.5507,168.0809,227390.0
2024-08-08 10:25:00,171.18,171.37,171.14,171.21,40940.0,168.0711,168.2576,168.0318,168.1005,40940.0
2024-08-08 10:30:00,171.25,171.42,171.2,171.28,44612.0,168.1398,168.3067,168.0907,168.1692,44612.0
2024-08-08 10:35:00,171.25,171.35,171.17,171.23,42447.0,168.1398,168.238,168.0612,168.1202,42447.0
2024-08-08 10:40:00,171.24,171.26,170.99,171.18,82043.0,168.13,168.1496,167.8845,168.0711,82043.0
2024-08-08 10:45:00,171.18,171.28,171.05,171.15,26046.0,168.0711,168.1692,167.9434,168.0416,26046.0
2024-08-08 10:50:00,171.16,171.16,170.99,171.07,27515.0,168.0514,168.0514,167.8845,167.9631,27515.0
2024-08-08 10:55:00,171.06,171.14,170.99,171.02,25464.0,167.9532,168.0318,167.8845,167.914,25464.0
2024-08-08 11:00:00,171.03,171.18,170.97,171.05,36609.0,167.9238,168.0711,167.8649,167.9434,36609.0
2024-08-08 11:05:00,171.05,171.09,170.98,171.01,47096.0,167.9434,167.9827,167.8747,167.9042,47096.0
2024-08-08 11:10:00,171.01,171.11,170.82,170.84,43532.0,167.9042,168.0023,167.7176,167.7372,43532.0
2024-08-08 11:15:00,170.84,171.01,170.84,170.92,41772.0,167.7372,167.9042,167.7372,167.8158,41772.0
2024-08-08 11:20:00,170.95,171.2,170.95,171.15,28657.0,167.8452,168.0907,167.8452,168.0416,28657.0
2024-08-08 11:25:00,171.15,171.3,171.12,171.19,29529.0,168.0416,168.1889,168.0122,168.0809,29529.0
2024-08-08 11:30:00,171.19,171.2,171.08,171.11,27011.0,168.0809,168.0907,167.9729,168.0023,27011.0
2024-08-08 11:35:00,171.11,171.11,170.83,170.93,37975.0,168.0023,168.0023,167.7274,167.8256,37975.0
2024-08-08 11:40:00,170.91,170.97,170.73,170.83,29314.0,167.806,167.8649,167.6292,167.7274,29314.0
2024-08-08 11:45:00,170.82,171.04,170.79,170.99,28667.0,167.7176,167.9336,167.6881,167.8845,28667.0
2024-08-08 11:50:00,170.98,171.05,170.96,171.03,15415.0,167.8747,167.9434,167.8551,167.9238,15415.0
2024-08-08 11:55:00,171.03,171.04,170.84,170.91,30349.0,167.9238,167.9336,167.7372,167.806,30349.0
2024-08-08 12:00:00,170.91,170.93,170.73,170.76,17733.0,167.806,167.8256,167.6292,167.6587,17733.0
2024-08-08 12:05:00,170.76,170.79,170.56,170.56,35049.0,167.6587,167.6881,167.4623,167.4623,35049.0
2024-08-08 12:10:00,170.56,170.63,170.44,170.59,22188.0,167.4623,167.5311,167.3445,167.4918,22188.0
2024-08-08 12:15:00,170.57,170.64,170.4,170.42,20066.0,167.4721,167.5409,167.3052,167.3249,20066.0
2024-08-08 12:20:00,170.42,170.47,170.3,170.37,16476.0,167.3249,167.374,167.207,167.2758,16476.0
2024-08-08 12:25:00,170.39,170.63,170.35,170.48,35643.0,167.2954,167.5311,167.2561,167.3838,35643.0
2024-08-08 12:30:00,170.46,170.53,170.28,170.29,22562.0,167.3641,167.4329,167.1874,167.1972,22562.0
2024-08-08 12:35:00,170.3,170.3,170.13,170.18,20287.0,167.207,167.207,167.0401,167.0892,20287.0
2024-08-08 12:40:00,170.17,170.4,170.11,170.4,28100.0,167.0794,167.3052,167.0205,167.3052,28100.0
2024-08-08 12:45:00,170.38,170.43,170.24,170.27,20788.0,167.2856,167.3347,167.1481,167.1776,20788.0
2024-08-08 12:50:00,170.29,170.44,170.26,170.42,24466.0,167.1972,167.3445,167.1678,167.3249,24466.0
2024-08-08 12:55:00,170.43,170.44,170.26,170.31,18175.0,167.3347,167.3445,167.1678,167.2169,18175.0
2024-08-08 13:00:00,170.31,170.4,170.26,170.4,23026.0,167.2169,167.3052,167.1678,167.3052,23026.0
2024-08-08 13:05:00,170.4,170.44,170.35,170.39,15662.0,167.3052,167.3445,167.2561,167.2954,15662.0
2024-08-08 13:10:00,170.37,170.39,170.28,170.32,19588.0,167.2758,167.2954,167.1874,167.2267,19588.0
2024-08-08 13:15:00,170.33,170.61,170.33,170.61,25994.0,167.2365,167.5114,167.2365,167.5114,25994.0
2024-08-08 13:20:00,170.61,170.75,170.61,170.65,18896.0,167.5114,167.6489,167.5114,167.5507,18896.0
2024-08-08 13:25:00,170.63,170.79,170.63,170.79,16508.0,167.5311,167.6881,167.5311,167.6881,16508.0
2024-08-08 13:30:00,170.81,170.87,170.74,170.78,19139.0,167.7078,167.7667,167.6391,167.6783,19139.0
2024-08-08 13:35:00,170.78,170.78,170.6,170.75,15360.0,167.6783,167.6783,167.5016,167.6489,15360.0
2024-08-08 13:40:00,170.72,170.8,170.71,170.75,21079.0,167.6194,167.698,167.6096,167.6489,21079.0
2024-08-08 13:45:00,170.77,170.84,170.69,170.71,21241.0,167.6685,167.7372,167.59,167.6096,21241.0
2024-08-08 13:50:00,170.7,170.77,170.66,170.77,15927.0,167.5998,167.6685,167.5605,167.6685,15927.0
2024-08-08 13:55:00,170.77,170.92,170.76,170.83,23497.0,167.6685,167.8158,167.6587,167.7274,23497.0
2024-08-08 14:00:00,170.83,170.86,170.7,170.84,17852.0,167.7274,167.7569,167.5998,167.7372,17852.0
2024-08-08 14:05:00,170.82,170.92,170.81,170.86,20309.0,167.7176,167.8158,167.7078,167.7569,20309.0
2024-08-08 14:10:00,170.86,170.91,170.84,170.89,21309.0,167.7569,167.806,167.7372,167.7863,21309.0
2024-08-08 14:15:00,170.87,171.02,170.86,170.96,29443.0,167.7667,167.914,167.7569,167.8551,29443.0
2024-08-08 14:20:00,170.97,171.06,170.95,171.06,19023.0,167.8649,167.9532,167.8452,167.9532,19023.0
2024-08-08 14:25:00,171.06,171.07,170.87,171.01,29334.0,167.9532,167.9631,167.7667,167.9042,29334.0
2024-08-08 14:30:00,171.0,171.05,170.95,170.95,22936.0,167.8943,167.9434,167.8452,167.8452,22936.0
2024-08-08 14:35:00,170.96,171.1,170.95,171.07,43883.0,167.8551,167.9925,167.8452,167.9631,43883.0
2024-08-08 14:40:00,171.09,171.11,170.95,171.06,40997.0,167.9827,168.0023,167.8452,167.9532,40997.0
2024-08-08 14:45:00,171.06,171.1,170.96,170.96,27613.0,167.9532,167.9925,167.8551,167.8551,27613.0
2024-08-08 14:50:00,170.95,171.03,170.88,170.9,17331.0,167.8452,167.9238,167.7765,167.7961,17331.0
2024-08-08 14:55:00,170.9,170.94,170.88,170.92,14704.0,167.7961,167.8354,167.7765,167.8158,14704.0
2024-08-08 15:00:00,170.91,171.03,170.91,170.95,26616.0,167.806,167.9238,167.806,167.8452,26616.0
2024-08-08 15:05:00,170.95,171.24,170.92,171.2,43285.0,167.8452,168.13,167.8158,168.0907,43285.0
2024-08-08 15:10:00,171.19,171.27,171.15,171.18,30528.0,168.0809,168.1594,168.0416,168.0711,30528.0
2024-08-08 15:15:00,171.17,171.25,170.97,170.98,29298.0,168.0612,168.1398,167.8649,167.8747,29298.0
2024-08-08 15:20:00,170.98,171.13,170.95,171.02,36389.0,167.8747,168.022,167.8452,167.914,36389.0
2024-08-08 15:25:00,171.01,171.11,170.97,171.01,38503.0,167.9042,168.0023,167.8649,167.9042,38503.0
2024-08-08 15:30:00,171.0,171.04,170.76,170.82,44662.0,167.8943,167.9336,167.6587,167.7176,44662.0
2024-08-08 15:35:00,170.81,170.87,170.76,170.86,42003.0,167.7078,167.7667,167.6587,167.7569,42003.0
2024-08-08 15:40:00,170.87,171.08,170.86,171.06,53638.0,167.7667,167.9729,167.7569,167.9532,53638.0
2024-08-08 15:45:00,171.06,171.11,170.96,171.01,79527.0,167.9532,168.0023,167.8551,167.9042,79527.0
2024-08-08 15:50:00,171.03,171.14,170.85,171.12,65806.0,167.9238,168.0318,167.7471,168.0122,65806.0
2024-08-08 15:55:00,171.12,171.16,170.65,170.86,306328.0,168.0122,168.0514,167.5507,167.7569,306328.0
2024-08-09 09:30:00,170.12,170.57,169.65,170.53,178730.0,167.0303,167.4721,166.5689,167.4329,178730.0
2024-08-09 09:35:00,170.5,170.66,170.2,170.29,47741.0,167.4034,167.5605,167.1089,167.1972,47741.0
2024-08-09 09:40:00,170.29,170.5,170.0,170.47,31871.0,167.1972,167.4034,166.9125,167.374,31871.0
2024-08-09 09:45:00,170.44,170.76,170.3,170.67,35331.0,167.3445,167.6587,167.207,167.5703,35331.0
2024-08-09 09:50:00,170.66,170.92,170.59,170.86,44924.0,167.5605,167.8158,167.4918,167.7569,44924.0
2024-08-09 09:55:00,170.86,171.17,170.76,171.07,53234.0,167.7569,168.0612,167.6587,167.9631,53234.0
2024-08-09 10:00:00,171.07,171.26,171.04,171.15,45935.0,167.9631,168.1496,167.9336,168.0416,45935.0
2024-08-09 10:05:00,171.12,171.25,170.77,171.19,43418.0,168.0122,168.1398,167.6685,168.0809,43418.0
2024-08-09 10:10:00,171.22,171.25,170.94,171.05,35944.0,168.1103,168.1398,167.8354,167.9434,35944.0
2024-08-09 10:15:00,171.03,171.09,170.62,170.92,58826.0,167.9238,167.9827,167.5212,167.8158,58826.0
2024-08-09 10:20:00,170.96,171.15,170.86,171.13,54105.0,167.8551,168.0416,167.7569,168.022,54105.0
2024-08-09 10:25:00,171.14,171.22,170.83,170.91,43476.0,168.0318,168.1103,167.7274,167.806,43476.0
2024-08-09 10:30:00,170.91,170.93,170.58,170.79,51836.0,167.806,167.8256,167.482,167.6881,51836.0
2024-08-09 10:35:00,170.81,170.85,170.59,170.59,65678.0,167.7078,167.7471,167.4918,167.4918,65678.0
2024-08-09 10:40:00,170.6,170.92,170.6,170.92,31459.0,167.5016,167.8158,167.5016,167.8158,31459.0
2024-08-09 10:45:00,170.91,170.94,170.48,170.55,31523.0,167.806,167.8354,167.3838,167.4525,31523.0
2024-08-09 10:50:00,170.55,170.64,170.45,170.58,44011.0,167.4525,167.5409,167.3543,167.482,44011.0
2024-08-09 10:55:00,170.57,170.94,170.57,170.94,19523.0,167.4721,167.8354,167.4721,167.8354,19523.0
2024-08-09 11:00:00,170.94,170.99,170.8,170.92,35899.0,167.8354,167.8845,167.698,167.8158,35899.0
2024-08-09 11:05:00,170.92,170.99,170.77,170.97,23641.0,167.8158,167.8845,167.6685,167.8649,23641.0
2024-08-09 11:10:00,170.96,171.14,170.87,171.04,48589.0,167.8551,168.0318,167.7667,167.9336,48589.0
2024-08-09 11:15:00,171.01,171.07,170.88,170.98,20299.0,167.9042,167.9631,167.7765,167.8747,20299.0
2024-08-09 11:20:00,170.98,171.07,170.92,170.94,30551.0,167.8747,167.9631,167.8158,167.8354,30551.0
2024-08-09 11:25:00,170.95,170.99,170.82,170.82,19565.0,167.8452,167.8845,167.7176,167.7176,19565.0
2024-08-09 11:30:00,170.84,170.95,170.78,170.82,21009.0,167.7372,167.8452,167.6783,167.7176,21009.0
2024-08-09 11:35:00,170.83,170.84,170.71,170.8,30548.0,167.7274,167.7372,167.6096,167.698,30548.0
2024-08-09 11:40:00,170.8,170.92,170.72,170.72,20718.0,167.698,167.8158,167.6194,167.6194,20718.0
2024-08-09 11:45:00,170.72,170.93,170.69,170.92,18250.0,167.6194,167.8256,167.59,167.8158,18250.0
2024-08-09 11:50:00,170.92,170.93,170.8,170.84,25029.0,167.8158,167.8256,167.698,167.7372,25029.0
2024-08-09 11:55:00,170.83,170.84,170.67,170.81,15882.0,167.7274,167.7372,167.5703,167.7078,15882.0
2024-08-09 12:00:00,170.85,170.94,170.84,170.91,20990.0,167.7471,167.8354,167.7372,167.806,20990.0
2024-08-09 12:05:00,170.89,170.93,170.82,170.84,13672.0,167.7863,167.8256,167.7176,167.7372,13672.0
2024-08-09 12:10:00,170.85,171.0,170.83,170.96,28574.0,167.7471,167.8943,167.7274,167.8551,28574.0
2024-08-09 12:15:00,170.96,170.98,170.71,170.71,16992.0,167.8551,167.8747,167.6096,167.6096,16992.0
2024-08-09 12:20:00,170.7,170.73,170.6,170.71,17157.0,167.5998,167.6292,167.5016,167.6096,17157.0
2024-08-09 12:25:00,170.72,170.75,170.58,170.59,10423.0,167.6194,167.6489,167.482,167.4918,10423.0
2024-08-09 12:30:00,170.6,170.79,170.6,170.77,14262.0,167.5016,167.6881,167.5016,167.6685,14262.0
2024-08-09 12:35:00,170.75,170.79,170.73,170.77,12430.0,167.6489,167.6881,167.6292,167.6685,12430.0
2024-08-09 12:40:00,170.76,170.77,170.71,170.75,13208.0,167.6587,167.6685,167.6096,167.6489,13208.0
2024-08-09 12:45:00,170.75,170.85,170.74,170.78,15310.0,167.6489,167.7471,167.6391,167.6783,15310.0
2024-08-09 12:50:00,170.77,170.77,170.58,170.63,13261.0,167.6685,167.6685,167.482,167.5311,13261.0
2024-08-09 12:55:00,170.66,170.73,170.61,170.69,12069.0,167.5605,167.6292,167.5114,167.59,12069.0
2024-08-09 13:00:00,170.7,170.77,170.55,170.56,30701.0,167.5998,167.6685,167.4525,167.4623,30701.0
2024-08-09 13:05:00,170.57,170.78,170.56,170.78,17417.0,167.4721,167.6783,167.4623,167.6783,17417.0
2024-08-09 13:10:00,170.8,170.98,170.72,170.98,23665.0,167.698,167.8747,167.6194,167.8747,23665.0
2024-08-09 13:15:00,170.98,171.02,170.92,170.95,19073.0,167.8747,167.914,167.8158,167.8452,19073.0
2024-08-09 13:20:00,170.95,171.02,170.9,170.94,15212.0,167.8452,167.914,167.7961,167.8354,15212.0
2024-08-09 13:25:00,170.94,171.03,170.92,171.0,47035.0,167.8354,167.9238,167.8158,167.8943,47035.0
2024-08-09 13:30:00,171.0,171.16,170.94,171.03,18675.0,167.8943,168.0514,167.8354,167.9238,18675.0
2024-08-09 13:35:00,171.04,171.26,171.0,171.02,26666.0,167.9336,168.1496,167.8943,167.914,26666.0
2024-08-09 13:40:00,170.99,171.06,170.78,171.01,44578.0,167.8845,167.9532,167.6783,167.9042,44578.0
2024-08-09 13:45:00,171.0,171.02,170.92,170.93,18654.0,167.8943,167.914,167.8158,167.8256,18654.0
2024-08-09 13:50:00,170.94,170.96,170.83,170.88,29583.0,167.8354,167.8551,167.7274,167.7765,29583.0
2024-08-09 13:55:00,170.86,170.86,170.78,170.78,12329.0,167.7569,167.7569,167.6783,167.6783,12329.0
2024-08-09 14:00:00,170.78,170.84,170.72,170.74,15403.0,167.6783,167.7372,167.6194,167.6391,15403.0
2024-08-09 14:05:00,170.74,170.84,170.7,170.84,25446.0,167.6391,167.7372,167.5998,167.7372,25446.0
2024-08-09 14:10:00,170.85,170.98,170.82,170.97,20755.0,167.7471,167.8747,167.7176,167.8649,20755.0
2024-08-09 14:15:00,170.97,170.97,170.84,170.86,20384.0,167.8649,167.8649,167.7372,167.7569,20384.0
2024-08-09 14:20:00,170.86,170.96,170.81,170.86,19890.0,167.7569,167.8551,167.7078,167.7569,19890.0
2024-08-09 14:25:00,170.88,170.93,170.77,170.82,21264.0,167.7765,167.8256,167.6685,167.7176,21264.0
2024-08-09 14:30:00,170.81,170.87,170.69,170.71,29510.0,167.7078,167.7667,167.59,167.6096,29510.0
2024-08-09 14:35:00,170.69,170.82,170.68,170.82,15837.0,167.59,167.7176,167.5801,167.7176,15837.0
2024-08-09 14:40:00,170.81,170.86,170.65,170.85,33708.0,167.7078,167.7569,167.5507,167.7471,33708.0
2024-08-09 14:45:00,170.85,170.9,170.56,170.58,13878.0,167.7471,167.7961,167.4623,167.482,13878.0
2024-08-09 14:50:00,170.57,170.57,170.42,170.48,14345.0,167.4721,167.4721,167.3249,167.3838,14345.0
2024-08-09 14:55:00,170.5,170.7,170.42,170.66,22494.0,167.4034,167.5998,167.3249,167.5605,22494.0
2024-08-09 15:00:00,170.66,170.72,170.53,170.59,25361.0,167.5605,167.6194,167.4329,167.4918,25361.0
2024-08-09 15:05:00,170.59,170.73,170.52,170.65,22176.0,167.4918,167.6292,167.423,167.5507,22176.0
2024-08-09 15:10:00,170.65,170.72,170.61,170.71,17215.0,167.5507,167.6194,167.5114,167.6096,17215.0
2024-08-09 15:15:00,170.71,170.8,170.62,170.64,27170.0,167.6096,167.698,167.5212,167.5409,27170.0
2024-08-09 15:20:00,170.65,170.69,170.59,170.59,28127.0,167.5507,167.59,167.4918,167.4918,28127.0
2024-08-09 15:25:00,170.58,170.8,170.57,170.77,25403.0,167.482,167.698,167.4721,167.6685,25403.0
2024-08-09 15:30:00,170.77,170.9,170.68,170.78,43481.0,167.6685,167.7961,167.5801,167.6783,43481.0
2024-08-09 15:35:00,170.77,170.82,170.59,170.64,34326.0,167.6685,167.7176,167.4918,167.5409,34326.0
2024-08-09 15:40:00,170.63,170.76,170.62,170.67,49290.0,167.5311,167.6587,167.5212,167.5703,49290.0
2024-08-09 15:45:00,170.68,170.8,170.67,170.71,65094.0,167.5801,167.698,167.5703,167.6096,65094.0
2024-08-09 15:50:00,170.66,170.71,170.43,170.46,67777.0,167.5605,167.6096,167.3347,167.3641,67777.0
2024-08-09 15:55:00,170.49,170.74,170.41,170.49,237004.0,167.3936,167.6391,167.315,167.3936,237004.0
2024-08-12 09:30:00,169.4,169.65,168.59,168.63,237457.0,166.3234,166.5689,165.5281,165.5674,237457.0
2024-08-12 09:35:00,168.65,168.88,167.93,167.97,45163.0,165.587,165.8128,164.8801,164.9194,45163.0
2024-08-12 09:40:00,167.97,168.35,167.94,168.16,46872.0,164.9194,165.2925,164.8899,165.1059,46872.0
2024-08-12 09:45:00,168.15,168.26,167.92,168.0,66152.0,165.0961,165.2041,164.8703,164.9488,66152.0
2024-08-12 09:50:00,168.01,168.03,167.47,167.66,83032.0,164.9586,164.9783,164.4284,164.615,83032.0
2024-08-12 09:55:00,167.7,167.94,167.7,167.85,57377.0,164.6543,164.8899,164.6543,164.8015,57377.0
2024-08-12 10:00:00,167.82,167.84,167.37,167.43,44257.0,164.7721,164.7917,164.3303,164.3892,44257.0
2024-08-12 10:05:00,167.43,167.8,167.34,167.47,58782.0,164.3892,164.7524,164.3008,164.4284,58782.0
2024-08-12 10:10:00,167.47,167.72,167.46,167.67,58580.0,164.4284,164.6739,164.4186,164.6248,58580.0
2024-08-12 10:15:00,167.67,167.79,167.42,167.44,77837.0,164.6248,164.7426,164.3794,164.399,77837.0
2024-08-12 10:20:00,167.46,167.6,167.0,167.29,70236.0,164.4186,164.5561,163.967,164.2517,70236.0
2024-08-12 10:25:00,167.31,167.34,167.15,167.26,34768.0,164.2713,164.3008,164.1143,164.2223,34768.0
2024-08-12 10:30:00,167.27,167.51,167.14,167.43,32292.0,164.2321,164.4677,164.1044,164.3892,32292.0
2024-08-12 10:35:00,167.44,167.48,167.29,167.37,17513.0,164.399,164.4383,164.2517,164.3303,17513.0
2024-08-12 10:40:00,167.39,167.68,167.36,167.65,37053.0,164.3499,164.6346,164.3204,164.6052,37053.0
2024-08-12 10:45:00,167.64,167.69,167.52,167.57,36182.0,164.5954,164.6444,164.4775,164.5266,36182.0
2024-08-12 10:50:00,167.57,167.65,167.48,167.65,53606.0,164.5266,164.6052,164.4383,164.6052,53606.0
2024-08-12 10:55:00,167.65,167.68,167.55,167.63,19811.0,164.6052,164.6346,164.507,164.5855,19811.0
2024-08-12 11:00:00,167.63,167.7,167.19,167.23,29362.0,164.5855,164.6543,164.1535,164.1928,29362.0
2024-08-12 11:05:00,167.2,167.3,167.04,167.08,32795.0,164.1633,164.2615,164.0063,164.0455,32795.0
2024-08-12 11:10:00,167.08,167.13,166.95,167.1,62795.0,164.0455,164.0946,163.9179,164.0652,62795.0
2024-08-12 11:15:00,167.09,167.09,166.77,166.84,43556.0,164.0553,164.0553,163.7412,163.8099,43556.0
2024-08-12 11:20:00,166.83,166.91,166.7,166.7,33778.0,163.8001,163.8786,163.6724,163.6724,33778.0
2024-08-12 11:25:00,166.72,166.9,166.5,166.59,57758.0,163.6921,163.8688,163.4761,163.5644,57758.0
2024-08-12 11:30:00,166.58,167.07,166.56,167.0,33394.0,163.5546,164.0357,163.535,163.967,33394.0
2024-08-12 11:35:00,167.02,167.02,166.82,166.87,32668.0,163.9866,163.9866,163.7902,163.8393,32668.0
2024-08-12 11:40:00,166.87,166.88,166.67,166.72,23993.0,163.8393,163.8492,163.643,163.6921,23993.0
2024-08-12 11:45:00,166.73,166.83,166.72,166.8,15803.0,163.7019,163.8001,163.6921,163.7706,15803.0
2024-08-12 11:50:00,166.77,166.96,166.71,166.87,26027.0,163.7412,163.9277,163.6822,163.8393,26027.0
2024-08-12 11:55:00,166.88,166.94,166.83,166.93,14649.0,163.8492,163.9081,163.8001,163.8983,14649.0
2024-08-12 12:00:00,166.94,167.04,166.87,166.93,24964.0,163.9081,164.0063,163.8393,163.8983,24964.0
2024-08-12 12:05:00,166.94,166.94,166.68,166.73,17393.0,163.9081,163.9081,163.6528,163.7019,17393.0
2024-08-12 12:10:00,166.74,166.9,166.72,166.83,27727.0,163.7117,163.8688,163.6921,163.8001,27727.0
2024-08-12 12:15:00,166.84,167.01,166.82,166.93,19716.0,163.8099,163.9768,163.7902,163.8983,19716.0
2024-08-12 12:20:00,166.93,166.98,166.8,166.84,38202.0,163.8983,163.9473,163.7706,163.8099,38202.0
2024-08-12 12:25:00,166.84,166.86,166.68,166.73,17102.0,163.8099,163.8295,163.6528,163.7019,17102.0
2024-08-12 12:30:00,166.72,166.87,166.7,166.8,8297.0,163.6921,163.8393,163.6724,163.7706,8297.0
2024-08-12 12:35:00,166.79,166.9,166.72,166.74,34215.0,163.7608,163.8688,163.6921,163.7117,34215.0
2024-08-12 12:40:00,166.72,166.74,166.55,166.61,18882.0,163.6921,163.7117,163.5252,163.5841,18882.0
2024-08-12 12:45:00,166.62,166.78,166.61,166.61,46729.0,163.5939,163.751,163.5841,163.5841,46729.0
2024-08-12 12:50:00,166.58,166.75,166.57,166.6,25253.0,163.5546,163.7215,163.5448,163.5742,25253.0
2024-08-12 12:55:00,166.59,166.62,166.44,166.44,32332.0,163.5644,163.5939,163.4171,163.4171,32332.0
2024-08-12 13:00:00,166.45,166.49,166.31,166.44,27680.0,163.427,163.4662,163.2895,163.4171,27680.0
2024-08-12 13:05:00,166.44,166.52,166.4,166.48,26196.0,163.4171,163.4957,163.3779,163.4564,26196.0
2024-08-12 13:10:00,166.49,166.56,166.43,166.46,12213.0,163.4662,163.535,163.4073,163.4368,12213.0
2024-08-12 13:15:00,166.47,166.58,166.47,166.53,30634.0,163.4466,163.5546,163.4466,163.5055,30634.0
2024-08-12 13:20:00,166.53,166.63,166.5,166.5,19062.0,163.5055,163.6037,163.4761,163.4761,19062.0
2024-08-12 13:25:00,166.49,166.51,166.27,166.48,25260.0,163.4662,163.4859,163.2502,163.4564,25260.0
2024-08-12 13:30:00,166.49,166.63,166.49,166.63,34329.0,163.4662,163.6037,163.4662,163.6037,34329.0
2024-08-12 13:35:00,166.63,166.74,166.58,166.69,26689.0,163.6037,163.7117,163.5546,163.6626,26689.0
2024-08-12 13:40:00,166.7,166.71,166.51,166.58,56900.0,163.6724,163.6822,163.4859,163.5546,56900.0
2024-08-12 13:45:00,166.55,166.56,166.31,166.31,27171.0,163.5252,163.535,163.2895,163.2895,27171.0
2024-08-12 13:50:00,166.31,166.41,166.22,166.26,37873.0,163.2895,163.3877,163.2011,163.2404,37873.0
2024-08-12 13:55:00,166.27,166.35,166.2,166.25,26774.0,163.2502,163.3288,163.1815,163.2306,26774.0
2024-08-12 14:00:00,166.26,166.56,166.23,166.5,29662.0,163.2404,163.535,163.211,163.4761,29662.0
2024-08-12 14:05:00,166.48,166.64,166.44,166.64,11100.0,163.4564,163.6135,163.4171,163.6135,11100.0
2024-08-12 14:10:00,166.65,166.94,166.65,166.93,15602.0,163.6233,163.9081,163.6233,163.8983,15602.0
2024-08-12 14:15:00,166.94,166.98,166.77,166.81,15619.0,163.9081,163.9473,163.7412,163.7804,15619.0
2024-08-12 14:20:00,166.81,166.96,166.79,166.89,20100.0,163.7804,163.9277,163.7608,163.859,20100.0
2024-08-12 14:25:00,166.89,167.0,166.82,166.82,36637.0,163.859,163.967,163.7902,163.7902,36637.0
2024-08-12 14:30:00,166.81,167.01,166.81,166.92,15717.0,163.7804,163.9768,163.7804,163.8884,15717.0
2024-08-12 14:35:00,166.93,167.01,166.92,166.97,13133.0,163.8983,163.9768,163.8884,163.9375,13133.0
2024-08-12 14:40:00,166.97,167.01,166.93,166.99,31567.0,163.9375,163.9768,163.8983,163.9572,31567.0
2024-08-12 14:45:00,167.0,167.0,166.85,166.96,25388.0,163.967,163.967,163.8197,163.9277,25388.0
2024-08-12 14:50:00,166.95,167.01,166.93,166.96,23325.0,163.9179,163.9768,163.8983,163.9277,23325.0
2024-08-12 14:55:00,166.95,167.04,166.91,166.96,27301.0,163.9179,164.0063,163.8786,163.9277,27301.0
2024-08-12 15:00:00,166.94,167.05,166.85,167.04,27435.0,163.9081,164.0161,163.8197,164.0063,27435.0
2024-08-12 15:05:00,167.05,167.06,166.9,166.97,52073.0,164.0161,164.0259,163.8688,163.9375,52073.0
2024-08-12 15:10:00,166.97,167.02,166.84,166.91,27482.0,163.9375,163.9866,163.8099,163.8786,27482.0
2024-08-12 15:15:00,166.91,166.94,166.86,166.86,22302.0,163.8786,163.9081,163.8295,163.8295,22302.0
2024-08-12 15:20:00,166.86,166.94,166.81,166.9,28800.0,163.8295,163.9081,163.7804,163.8688,28800.0
2024-08-12 15:25:00,166.91,167.01,166.81,166.83,44386.0,163.8786,163.9768,163.7804,163.8001,44386.0
2024-08-12 15:30:00,166.82,166.84,166.61,166.66,55241.0,163.7902,163.8099,163.5841,163.6332,55241.0
2024-08-12 15:35:00,166.64,166.64,166.45,166.46,55395.0,163.6135,163.6135,163.427,163.4368,55395.0
2024-08-12 15:40:00,166.46,166.46,166.3,166.4,43172.0,163.4368,163.4368,163.2797,163.3779,43172.0
2024-08-12 15:45:00,166.41,166.56,166.37,166.51,64130.0,163.3877,163.535,163.3484,163.4859,64130.0
2024-08-12 15:50:00,166.5,166.68,166.46,166.48,87166.0,163.4761,163.6528,163.4368,163.4564,87166.0
2024-08-12 15:55:00,166.5,166.84,166.48,166.83,209176.0,163.4761,163.8099,163.4564,163.8001,209176.0
2024-08-13 09:30:00,167.34,167.51,166.89,167.46,154633.0,164.3008,164.4677,163.859,164.4186,154633.0
2024-08-13 09:35:00,167.47,167.8,167.31,167.76,59694.0,164.4284,164.7524,164.2713,164.7132,59694.0
2024-08-13 09:40:00,167.75,167.75,167.18,167.38,31879.0,164.7034,164.7034,164.1437,164.3401,31879.0
2024-08-13 09:45:00,167.37,167.56,167.21,167.21,35239.0,164.3303,164.5168,164.1732,164.1732,35239.0
2024-08-13 09:50:00,167.21,167.42,166.97,166.97,31433.0,164.1732,164.3794,163.9375,163.9375,31433.0
2024-08-13 09:55:00,166.97,166.97,166.6,166.72,22136.0,163.9375,163.9375,163.5742,163.6921,22136.0
2024-08-13 10:00:00,166.77,166.96,166.46,166.63,21946.0,163.7412,163.9277,163.4368,163.6037,21946.0
2024-08-13 10:05:00,166.66,166.89,166.54,166.81,40255.0,163.6332,163.859,163.5153,163.7804,40255.0
2024-08-13 10:10:00,166.8,166.93,166.7,166.8,32890.0,163.7706,163.8983,163.6724,163.7706,32890.0
2024-08-13 10:15:00,166.79,166.79,166.5,166.53,9966.0,163.7608,163.7608,163.4761,163.5055,9966.0
2024-08-13 10:20:00,166.52,166.66,166.49,166.64,17449.0,163.4957,163.6332,163.4662,163.6135,17449.0
2024-08-13 10:25:00,166.66,166.81,166.63,166.78,30328.0,163.6332,163.7804,163.6037,163.751,30328.0
2024-08-13 10:30:00,166.77,166.77,166.52,166.57,26891.0,163.7412,163.7412,163.4957,163.5448,26891.0
2024-08-13 10:35:00,166.55,166.95,166.46,166.95,22496.0,163.5252,163.9179,163.4368,163.9179,22496.0
2024-08-13 10:40:00,166.96,167.04,166.75,166.87,30253.0,163.9277,164.0063,163.7215,163.8393,30253.0
2024-08-13 10:45:00,166.89,167.13,166.88,167.11,21555.0,163.859,164.0946,163.8492,164.075,21555.0
2024-08-13 10:50:00,167.11,167.28,167.09,167.28,19945.0,164.075,164.2419,164.0553,164.2419,19945.0
2024-08-13 10:55:00,167.3,167.32,166.95,167.06,19057.0,164.2615,164.2812,163.9179,164.0259,19057.0
2024-08-13 11:00:00,167.13,167.21,167.09,167.12,15280.0,164.0946,164.1732,164.0553,164.0848,15280.0
2024-08-13 11:05:00,167.14,167.26,167.06,167.19,14263.0,164.1044,164.2223,164.0259,164.1535,14263.0
2024-08-13 11:10:00,167.19,167.28,167.11,167.13,13553.0,164.1535,164.2419,164.075,164.0946,13553.0
2024-08-13 11:15:00,167.14,167.19,167.05,167.14,12661.0,164.1044,164.1535,164.0161,164.1044,12661.0
2024-08-13 11:20:00,167.13,167.19,167.09,167.19,12087.0,164.0946,164.1535,164.0553,164.1535,12087.0
2024-08-13 11:25:00,167.18,167.19,167.04,167.06,12762.0,164.1437,164.1535,164.0063,164.0259,12762.0
2024-08-13 11:30:00,167.05,167.22,167.03,167.22,9697.0,164.0161,164.183,163.9964,164.183,9697.0
2024-08-13 11:35:00,167.22,167.25,167.15,167.22,13449.0,164.183,164.2124,164.1143,164.183,13449.0
2024-08-13 11:40:00,167.22,167.33,167.15,167.29,28032.0,164.183,164.291,164.1143,164.2517,28032.0
2024-08-13 11:45:00,167.27,167.3,167.25,167.26,11210.0,164.2321,164.2615,164.2124,164.2223,11210.0
2024-08-13 11:50:00,167.26,167.27,167.16,167.22,15510.0,164.2223,164.2321,164.1241,164.183,15510.0
2024-08-13 11:55:00,167.23,167.25,167.15,167.19,19312.0,164.1928,164.2124,164.1143,164.1535,19312.0
2024-08-13 12:00:00,167.21,167.32,167.2,167.21,9047.0,164.1732,164.2812,164.1633,164.1732,9047.0
2024-08-13 12:05:00,167.21,167.31,167.11,167.11,12359.0,164.1732,164.2713,164.075,164.075,12359.0
2024-08-13 12:10:00,167.13,167.14,166.95,167.0,15038.0,164.0946,164.1044,163.9179,163.967,15038.0
2024-08-13 12:15:00,167.03,167.26,166.99,167.23,13626.0,163.9964,164.2223,163.9572,164.1928,13626.0
2024-08-13 12:20:00,167.28,167.39,167.21,167.22,18072.0,164.2419,164.3499,164.1732,164.183,18072.0
2024-08-13 12:25:00,167.21,167.23,166.99,167.03,15477.0,164.1732,164.1928,163.9572,163.9964,15477.0
2024-08-13 12:30:00,167.04,167.23,166.96,167.16,16476.0,164.0063,164.1928,163.9277,164.1241,16476.0
2024-08-13 12:35:00,167.16,167.3,167.15,167.27,9977.0,164.1241,164.2615,164.1143,164.2321,9977.0
2024-08-13 12:40:00,167.27,167.42,167.25,167.35,8928.0,164.2321,164.3794,164.2124,164.3106,8928.0
2024-08-13 12:45:00,167.35,167.4,167.32,167.4,9280.0,164.3106,164.3597,164.2812,164.3597,9280.0
2024-08-13 12:50:00,167.38,167.52,167.36,167.45,8662.0,164.3401,164.4775,164.3204,164.4088,8662.0
2024-08-13 12:55:00,167.46,167.48,167.4,167.41,11631.0,164.4186,164.4383,164.3597,164.3695,11631.0
2024-08-13 13:00:00,167.39,167.39,167.26,167.27,10178.0,164.3499,164.3499,164.2223,164.2321,10178.0
2024-08-13 13:05:00,167.26,167.32,167.0,167.01,8977.0,164.2223,164.2812,163.967,163.9768,8977.0
2024-08-13 13:10:00,167.04,167.1,167.03,167.05,6180.0,164.0063,164.0652,163.9964,164.0161,6180.0
2024-08-13 13:15:00,167.04,167.08,166.95,167.04,9655.0,164.0063,164.0455,163.9179,164.0063,9655.0
2024-08-13 13:20:00,167.04,167.17,167.01,167.16,12264.0,164.0063,164.1339,163.9768,164.1241,12264.0
2024-08-13 13:25:00,167.16,167.24,167.13,167.14,7297.0,164.1241,164.2026,164.0946,164.1044,7297.0
2024-08-13 13:30:00,167.14,167.17,167.0,167.05,18238.0,164.1044,164.1339,163.967,164.0161,18238.0
2024-08-13 13:35:00,167.07,167.07,166.88,166.91,23557.0,164.0357,164.0357,163.8492,163.8786,23557.0
2024-08-13 13:40:00,166.97,167.0,166.74,166.75,18043.0,163.9375,163.967,163.7117,163.7215,18043.0
2024-08-13 13:45:00,166.77,166.92,166.76,166.82,13675.0,163.7412,163.8884,163.7313,163.7902,13675.0
2024-08-13 13:50:00,166.87,166.92,166.85,166.9,11800.0,163.8393,163.8884,163.8197,163.8688,11800.0
2024-08-13 13:55:00,166.94,166.97,166.88,166.93,8638.0,163.9081,163.9375,163.8492,163.8983,8638.0
2024-08-13 14:00:00,166.92,166.97,166.77,166.77,7242.0,163.8884,163.9375,163.7412,163.7412,7242.0
2024-08-13 14:05:00,166.77,166.78,166.62,166.63,12195.0,163.7412,163.751,163.5939,163.6037,12195.0
2024-08-13 14:10:00,166.64,166.8,166.64,166.79,7573.0,163.6135,163.7706,163.6135,163.7608,7573.0
2024-08-13 14:15:00,166.78,166.92,166.72,166.73,9651.0,163.751,163.8884,163.6921,163.7019,9651.0
2024-08-13 14:20:00,166.74,166.78,166.65,166.71,15825.0,163.7117,163.751,163.6233,163.6822,15825.0
2024-08-13 14:25:00,166.7,166.8,166.7,166.74,10952.0,163.6724,163.7706,163.6724,163.7117,10952.0
2024-08-13 14:30:00,166.74,166.94,166.74,166.94,14320.0,163.7117,163.9081,163.7117,163.9081,14320.0
2024-08-13 14:35:00,166.94,167.01,166.81,166.89,8383.0,163.9081,163.9768,163.7804,163.859,8383.0
2024-08-13 14:40:00,166.9,167.0,166.89,166.9,19934.0,163.8688,163.967,163.859,163.8688,19934.0
2024-08-13 14:45:00,166.87,166.99,166.84,166.96,7567.0,163.8393,163.9572,163.8099,163.9277,7567.0
2024-08-13 14:50:00,166.95,166.99,166.84,166.87,17505.0,163.9179,163.9572,163.8099,163.8393,17505.0
2024-08-13 14:55:00,166.87,166.91,166.86,166.88,8256.0,163.8393,163.8786,163.8295,163.8492,8256.0
2024-08-13 15:00:00,166.88,167.05,166.87,167.02,13409.0,163.8492,164.0161,163.8393,163.9866,13409.0
2024-08-13 15:05:00,167.01,167.06,166.98,167.0,16411.0,163.9768,164.0259,163.9473,163.967,16411.0
2024-08-13 15:10:00,167.0,167.05,166.96,167.03,9247.0,163.967,164.0161,163.9277,163.9964,9247.0
2024-08-13 15:15:00,167.03,167.2,167.03,167.11,17218.0,163.9964,164.1633,163.9964,164.075,17218.0
2024-08-13 15:20:00,167.14,167.21,167.05,167.16,12129.0,164.1044,164.1732,164.0161,164.1241,12129.0
2024-08-13 15:25:00,167.15,167.18,167.11,167.15,13267.0,164.1143,164.1437,164.075,164.1143,13267.0
2024-08-13 15:30:00,167.15,167.17,167.04,167.06,19304.0,164.1143,164.1339,164.0063,164.0259,19304.0
2024-08-13 15:35:00,167.04,167.13,167.0,167.11,17221.0,164.0063,164.0946,163.967,164.075,17221.0
2024-08-13 15:40:00,167.12,167.13,166.91,166.92,26080.0,164.0848,164.0946,163.8786,163.8884,26080.0
2024-08-13 15:45:00,166.93,167.07,166.85,166.99,41504.0,163.8983,164.0357,163.8197,163.9572,41504.0
2024-08-13 15:50:00,167.01,167.28,167.0,167.23,70668.0,163.9768,164.2419,163.967,164.1928,70668.0
2024-08-13 15:55:00,167.23,167.4,167.16,167.29,165470.0,164.1928,164.3597,164.1241,164.2517,165470.0
2024-08-14 09:30:00,166.5,166.85,165.82,166.75,137009.0,163.4761,163.8197,162.8084,163.7215,137009.0
2024-08-14 09:35:00,166.79,166.94,166.48,166.66,27472.0,163.7608,163.9081,163.4564,163.6332,27472.0
2024-08-14 09:40:00,166.68,167.33,166.64,167.32,36059.0,163.6528,164.291,163.6135,164.2812,36059.0
2024-08-14 09:45:00,167.32,167.37,166.99,167.31,29486.0,164.2812,164.3303,163.9572,164.2713,29486.0
2024-08-14 09:50:00,167.32,167.58,167.21,167.58,25637.0,164.2812,164.5364,164.1732,164.5364,25637.0
2024-08-14 09:55:00,167.6,167.8,167.55,167.64,28882.0,164.5561,164.7524,164.507,164.5954,28882.0
2024-08-14 10:00:00,167.64,167.84,167.5,167.66,52590.0,164.5954,164.7917,164.4579,164.615,52590.0
2024-08-14 10:05:00,167.66,168.12,167.64,168.11,49529.0,164.615,165.0666,164.5954,165.0568,49529.0
2024-08-14 10:10:00,168.15,168.64,168.14,168.23,295304.0,165.0961,165.5772,165.0863,165.1746,295304.0
2024-08-14 10:15:00,168.2,168.5,168.05,168.14,35714.0,165.1452,165.4397,164.9979,165.0863,35714.0
2024-08-14 10:20:00,168.09,168.38,168.0,168.2,38228.0,165.0372,165.3219,164.9488,165.1452,38228.0
2024-08-14 10:25:00,168.19,168.3,168.15,168.16,38068.0,165.1354,165.2434,165.0961,165.1059,38068.0
2024-08-14 10:30:00,168.17,168.54,168.17,168.47,38137.0,165.1157,165.479,165.1157,165.4103,38137.0
2024-08-14 10:35:00,168.47,168.65,168.41,168.45,48633.0,165.4103,165.587,165.3514,165.3906,48633.0
2024-08-14 10:40:00,168.41,168.43,168.1,168.2,25789.0,165.3514,165.371,165.047,165.1452,25789.0
2024-08-14 10:45:00,168.22,168.22,167.99,168.03,29835.0,165.1648,165.1648,164.939,164.9783,29835.0
2024-08-14 10:50:00,168.02,168.33,168.0,168.21,29184.0,164.9685,165.2728,164.9488,165.155,29184.0
2024-08-14 10:55:00,168.19,168.32,168.17,168.32,25695.0,165.1354,165.263,165.1157,165.263,25695.0
2024-08-14 11:00:00,168.31,168.31,168.2,168.29,39388.0,165.2532,165.2532,165.1452,165.2336,39388.0
2024-08-14 11:05:00,168.29,168.6,168.28,168.4,32267.0,165.2336,165.5379,165.2237,165.3416,32267.0
2024-08-14 11:10:00,168.44,168.53,168.33,168.35,22591.0,165.3808,165.4692,165.2728,165.2925,22591.0
2024-08-14 11:15:00,168.37,168.52,168.36,168.46,18040.0,165.3121,165.4594,165.3023,165.4005,18040.0
2024-08-14 11:20:00,168.48,168.58,168.42,168.43,20697.0,165.4201,165.5183,165.3612,165.371,20697.0
2024-08-14 11:25:00,168.4,168.46,168.3,168.43,17235.0,165.3416,165.4005,165.2434,165.371,17235.0
2024-08-14 11:30:00,168.45,168.59,168.42,168.49,23183.0,165.3906,165.5281,165.3612,165.4299,23183.0
2024-08-14 11:35:00,168.49,168.68,168.49,168.5,20954.0,165.4299,165.6165,165.4299,165.4397,20954.0
2024-08-14 11:40:00,168.48,168.48,168.3,168.37,15978.0,165.4201,165.4201,165.2434,165.3121,15978.0
2024-08-14 11:45:00,168.35,168.52,168.28,168.38,24860.0,165.2925,165.4594,165.2237,165.3219,24860.0
2024-08-14 11:50:00,168.4,168.61,168.39,168.52,22007.0,165.3416,165.5477,165.3317,165.4594,22007.0
2024-08-14 11:55:00,168.5,168.58,168.48,168.55,15881.0,165.4397,165.5183,165.4201,165.4888,15881.0
2024-08-14 12:00:00,168.54,168.7,168.45,168.7,24431.0,165.479,165.6361,165.3906,165.6361,24431.0
2024-08-14 12:05:00,168.72,168.88,168.69,168.86,28556.0,165.6557,165.8128,165.6263,165.7932,28556.0
2024-08-14 12:10:00,168.85,169.01,168.85,168.97,30338.0,165.7834,165.9405,165.7834,165.9012,30338.0
2024-08-14 12:15:00,168.95,168.95,168.81,168.89,16051.0,165.8816,165.8816,165.7441,165.8227,16051.0
2024-08-14 12:20:00,168.9,169.1,168.86,169.03,76222.0,165.8325,166.0288,165.7932,165.9601,76222.0
2024-08-14 12:25:00,169.03,169.05,168.9,169.04,33692.0,165.9601,165.9797,165.8325,165.9699,33692.0
2024-08-14 12:30:00,169.03,169.17,169.0,169.16,24999.0,165.9601,166.0976,165.9307,166.0877,24999.0
2024-08-14 12:35:00,169.15,169.47,169.15,169.45,24095.0,166.0779,166.3921,166.0779,166.3725,24095.0
2024-08-14 12:40:00,169.44,169.44,169.27,169.28,23349.0,166.3627,166.3627,166.1958,166.2056,23349.0
2024-08-14 12:45:00,169.28,169.31,169.08,169.13,28648.0,166.2056,166.235,166.0092,166.0583,28648.0
2024-08-14 12:50:00,169.12,169.23,169.08,169.22,22866.0,166.0485,166.1565,166.0092,166.1467,22866.0
2024-08-14 12:55:00,169.19,169.41,169.19,169.3,14124.0,166.1172,166.3332,166.1172,166.2252,14124.0
2024-08-14 13:00:00,169.3,169.32,169.05,169.05,7885.0,166.2252,166.2448,165.9797,165.9797,7885.0
2024-08-14 13:05:00,169.05,169.11,168.93,168.93,19504.0,165.9797,166.0387,165.8619,165.8619,19504.0
2024-08-14 13:10:00,168.91,168.94,168.81,168.89,16769.0,165.8423,165.8717,165.7441,165.8227,16769.0
2024-08-14 13:15:00,168.88,168.99,168.85,168.99,13728.0,165.8128,165.9208,165.7834,165.9208,13728.0
2024-08-14 13:20:00,168.95,168.95,168.77,168.83,11649.0,165.8816,165.8816,165.7048,165.7637,11649.0
2024-08-14 13:25:00,168.83,168.93,168.76,168.93,14621.0,165.7637,165.8619,165.695,165.8619,14621.0
2024-08-14 13:30:00,168.93,169.04,168.9,168.91,12784.0,165.8619,165.9699,165.8325,165.8423,12784.0
2024-08-14 13:35:00,168.92,169.1,168.92,169.07,15908.0,165.8521,166.0288,165.8521,165.9994,15908.0
2024-08-14 13:40:00,169.08,169.22,169.08,169.18,14298.0,166.0092,166.1467,166.0092,166.1074,14298.0
2024-08-14 13:45:00,169.18,169.19,169.03,169.04,16548.0,166.1074,166.1172,165.9601,165.9699,16548.0
2024-08-14 13:50:00,169.03,169.07,168.96,168.97,13391.0,165.9601,165.9994,165.8914,165.9012,13391.0
2024-08-14 13:55:00,168.96,169.02,168.91,168.96,11053.0,165.8914,165.9503,165.8423,165.8914,11053.0
2024-08-14 14:00:00,168.96,168.99,168.9,168.98,16393.0,165.8914,165.9208,165.8325,165.911,16393.0
2024-08-14 14:05:00,169.0,169.02,168.94,169.0,18666.0,165.9307,165.9503,165.8717,165.9307,18666.0
2024-08-14 14:10:00,169.01,169.12,169.0,169.09,15773.0,165.9405,166.0485,165.9307,166.019,15773.0
2024-08-14 14:15:00,169.08,169.09,168.96,169.03,24472.0,166.0092,166.019,165.8914,165.9601,24472.0
2024-08-14 14:20:00,169.01,169.04,168.9,168.92,13114.0,165.9405,165.9699,165.8325,165.8521,13114.0
2024-08-14 14:25:00,168.91,169.02,168.88,168.91,19711.0,165.8423,165.9503,165.8128,165.8423,19711.0
2024-08-14 14:30:00,168.92,168.93,168.81,168.93,21958.0,165.8521,165.8619,165.7441,165.8619,21958.0
2024-08-14 14:35:00,168.92,169.04,168.88,168.97,10875.0,165.8521,165.9699,165.8128,165.9012,10875.0
2024-08-14 14:40:00,168.98,169.12,168.97,169.12,14916.0,165.911,166.0485,165.9012,166.0485,14916.0
2024-08-14 14:45:00,169.12,169.26,169.08,169.17,43364.0,166.0485,166.1859,166.0092,166.0976,43364.0
2024-08-14 14:50:00,169.16,169.19,169.02,169.12,44815.0,166.0877,166.1172,165.9503,166.0485,44815.0
2024-08-14 14:55:00,169.11,169.3,169.1,169.23,16374.0,166.0387,166.2252,166.0288,166.1565,16374.0
2024-08-14 15:00:00,169.24,169.28,169.15,169.27,24142.0,166.1663,166.2056,166.0779,166.1958,24142.0
2024-08-14 15:05:00,169.26,169.29,169.19,169.29,27398.0,166.1859,166.2154,166.1172,166.2154,27398.0
2024-08-14 15:10:00,169.29,169.31,169.07,169.07,43791.0,166.2154,166.235,165.9994,165.9994,43791.0
2024-08-14 15:15:00,169.09,169.1,168.88,168.9,54258.0,166.019,166.0288,165.8128,165.8325,54258.0
2024-08-14 15:20:00,168.91,168.95,168.68,168.72,26720.0,165.8423,165.8816,165.6165,165.6557,26720.0
2024-08-14 15:25:00,168.72,168.78,168.65,168.76,50547.0,165.6557,165.7147,165.587,165.695,50547.0
2024-08-14 15:30:00,168.76,168.76,168.52,168.55,30318.0,165.695,165.695,165.4594,165.4888,30318.0
2024-08-14 15:35:00,168.55,168.72,168.55,168.67,28014.0,165.4888,165.6557,165.4888,165.6066,28014.0
2024-08-14 15:40:00,168.68,168.72,168.61,168.72,28345.0,165.6165,165.6557,165.5477,165.6557,28345.0
2024-08-14 15:45:00,168.72,168.75,168.55,168.57,45940.0,165.6557,165.6852,165.4888,165.5085,45940.0
2024-08-14 15:50:00,168.58,168.83,168.55,168.77,90355.0,165.5183,165.7637,165.4888,165.7048,90355.0
2024-08-14 15:55:00,168.79,169.0,168.78,168.78,291291.0,165.7245,165.9307,165.7147,165.7147,291291.0
2024-08-15 09:30:00,169.46,169.68,169.19,169.2,227378.0,166.3823,166.5983,166.1172,166.127,227378.0
2024-08-15 09:35:00,169.18,169.52,168.68,168.68,33575.0,166.1074,166.4412,165.6165,165.6165,33575.0
2024-08-15 09:40:00,168.7,169.06,168.52,168.75,31124.0,165.6361,165.9896,165.4594,165.6852,31124.0
2024-08-15 09:45:00,168.85,169.08,168.81,168.87,21737.0,165.7834,166.0092,165.7441,165.803,21737.0
2024-08-15 09:50:00,168.91,168.96,168.49,168.49,26558.0,165.8423,165.8914,165.4299,165.4299,26558.0
2024-08-15 09:55:00,168.47,168.51,168.16,168.21,31569.0,165.4103,165.4496,165.1059,165.155,31569.0
2024-08-15 10:00:00,168.17,168.22,167.91,167.96,47652.0,165.1157,165.1648,164.8605,164.9095,47652.0
2024-08-15 10:05:00,167.97,168.01,167.62,167.7,39132.0,164.9194,164.9586,164.5757,164.6543,39132.0
2024-08-15 10:10:00,167.7,167.79,167.54,167.66,61518.0,164.6543,164.7426,164.4972,164.615,61518.0
2024-08-15 10:15:00,167.69,167.69,167.53,167.6,38028.0,164.6444,164.6444,164.4874,164.5561,38028.0
2024-08-15 10:20:00,167.59,167.65,167.36,167.43,37563.0,164.5463,164.6052,164.3204,164.3892,37563.0
2024-08-15 10:25:00,167.4,167.85,167.34,167.78,45026.0,164.3597,164.8015,164.3008,164.7328,45026.0
2024-08-15 10:30:00,167.79,167.82,167.58,167.59,26612.0,164.7426,164.7721,164.5364,164.5463,26612.0
2024-08-15 10:35:00,167.59,167.65,167.36,167.41,57635.0,164.5463,164.6052,164.3204,164.3695,57635.0
2024-08-15 10:40:00,167.4,167.47,167.27,167.45,44265.0,164.3597,164.4284,164.2321,164.4088,44265.0
2024-08-15 10:45:00,167.44,167.44,167.05,167.1,35549.0,164.399,164.399,164.0161,164.0652,35549.0
2024-08-15 10:50:00,167.11,167.38,167.08,167.31,30208.0,164.075,164.3401,164.0455,164.2713,30208.0
2024-08-15 10:55:00,167.31,167.39,167.22,167.33,27910.0,164.2713,164.3499,164.183,164.291,27910.0
2024-08-15 11:00:00,167.31,167.37,167.15,167.23,27408.0,164.2713,164.3303,164.1143,164.1928,27408.0
2024-08-15 11:05:00,167.21,167.36,167.13,167.16,24308.0,164.1732,164.3204,164.0946,164.1241,24308.0
2024-08-15 11:10:00,167.18,167.23,167.02,167.14,26947.0,164.1437,164.1928,163.9866,164.1044,26947.0
2024-08-15 11:15:00,167.14,167.28,167.13,167.22,17715.0,164.1044,164.2419,164.0946,164.183,17715.0
2024-08-15 11:20:00,167.22,167.22,166.97,167.01,27802.0,164.183,164.183,163.9375,163.9768,27802.0
2024-08-15 11:25:00,167.0,167.06,166.94,166.99,23779.0,163.967,164.0259,163.9081,163.9572,23779.0
2024-08-15 11:30:00,167.0,167.06,166.92,167.01,22065.0,163.967,164.0259,163.8884,163.9768,22065.0
2024-08-15 11:35:00,167.0,167.19,166.96,167.13,20272.0,163.967,164.1535,163.9277,164.0946,20272.0
2024-08-15 11:40:00,167.11,167.11,166.81,166.85,24984.0,164.075,164.075,163.7804,163.8197,24984.0
2024-08-15 11:45:00,166.83,167.04,166.81,166.99,39617.0,163.8001,164.0063,163.7804,163.9572,39617.0
2024-08-15 11:50:00,166.97,167.05,166.9,166.91,22052.0,163.9375,164.0161,163.8688,163.8786,22052.0
2024-08-15 11:55:00,166.92,166.96,166.75,166.84,54859.0,163.8884,163.9277,163.7215,163.8099,54859.0
2024-08-15 12:00:00,166.85,167.05,166.78,167.01,32356.0,163.8197,164.0161,163.751,163.9768,32356.0
2024-08-15 12:05:00,167.02,167.03,166.85,167.01,24149.0,163.9866,163.9964,163.8197,163.9768,24149.0
2024-08-15 12:10:00,167.01,167.19,167.01,167.15,17111.0,163.9768,164.1535,163.9768,164.1143,17111.0
2024-08-15 12:15:00,167.19,167.5,167.16,167.41,77871.0,164.1535,164.4579,164.1241,164.3695,77871.0
2024-08-15 12:20:00,167.41,167.52,167.3,167.52,37361.0,164.3695,164.4775,164.2615,164.4775,37361.0
2024-08-15 12:25:00,167.52,167.71,167.45,167.64,20901.0,164.4775,164.6641,164.4088,164.5954,20901.0
2024-08-15 12:30:00,167.65,167.8,167.57,167.69,17332.0,164.6052,164.7524,164.5266,164.6444,17332.0
2024-08-15 12:35:00,167.69,167.74,167.53,167.54,25684.0,164.6444,164.6935,164.4874,164.4972,25684.0
2024-08-15 12:40:00,167.53,167.54,167.26,167.29,12892.0,164.4874,164.4972,164.2223,164.2517,12892.0
2024-08-15 12:45:00,167.32,167.46,167.28,167.46,13785.0,164.2812,164.4186,164.2419,164.4186,13785.0
2024-08-15 12:50:00,167.41,167.57,167.38,167.46,33620.0,164.3695,164.5266,164.3401,164.4186,33620.0
2024-08-15 12:55:00,167.43,167.48,167.33,167.46,19224.0,164.3892,164.4383,164.291,164.4186,19224.0
2024-08-15 13:00:00,167.43,167.43,167.15,167.31,21999.0,164.3892,164.3892,164.1143,164.2713,21999.0
2024-08-15 13:05:00,167.32,167.32,167.09,167.14,53529.0,164.2812,164.2812,164.0553,164.1044,53529.0
2024-08-15 13:10:00,167.15,167.15,166.95,166.98,127533.0,164.1143,164.1143,163.9179,163.9473,127533.0
2024-08-15 13:15:00,166.97,167.39,166.92,167.39,41126.0,163.9375,164.3499,163.8884,164.3499,41126.0
2024-08-15 13:20:00,167.45,167.53,167.41,167.45,15478.0,164.4088,164.4874,164.3695,164.4088,15478.0
2024-08-15 13:25:00,167.45,167.54,167.45,167.45,11509.0,164.4088,164.4972,164.4088,164.4088,11509.0
2024-08-15 13:30:00,167.46,167.5,167.38,167.38,10892.0,164.4186,164.4579,164.3401,164.3401,10892.0
2024-08-15 13:35:00,167.39,167.56,167.38,167.52,17163.0,164.3499,164.5168,164.3401,164.4775,17163.0
2024-08-15 13:40:00,167.52,167.6,167.36,167.37,26713.0,164.4775,164.5561,164.3204,164.3303,26713.0
2024-08-15 13:45:00,167.38,167.38,167.17,167.19,19000.0,164.3401,164.3401,164.1339,164.1535,19000.0
2024-08-15 13:50:00,167.19,167.23,167.08,167.08,21993.0,164.1535,164.1928,164.0455,164.0455,21993.0
2024-08-15 13:55:00,167.09,167.39,167.09,167.32,30294.0,164.0553,164.3499,164.0553,164.2812,30294.0
2024-08-15 14:00:00,167.32,167.49,167.27,167.45,26508.0,164.2812,164.4481,164.2321,164.4088,26508.0
2024-08-15 14:05:00,167.45,167.65,167.42,167.6,30966.0,164.4088,164.6052,164.3794,164.5561,30966.0
2024-08-15 14:10:00,167.6,167.69,167.58,167.69,27917.0,164.5561,164.6444,164.5364,164.6444,27917.0
2024-08-15 14:15:00,167.69,167.73,167.62,167.63,29477.0,164.6444,164.6837,164.5757,164.5855,29477.0
2024-08-15 14:20:00,167.62,167.66,167.59,167.62,25621.0,164.5757,164.615,164.5463,164.5757,25621.0
2024-08-15 14:25:00,167.63,167.88,167.62,167.84,32873.0,164.5855,164.831,164.5757,164.7917,32873.0
2024-08-15 14:30:00,167.84,167.93,167.84,167.9,17252.0,164.7917,164.8801,164.7917,164.8506,17252.0
2024-08-15 14:35:00,167.91,167.98,167.88,167.94,16470.0,164.8605,164.9292,164.831,164.8899,16470.0
2024-08-15 14:40:00,167.95,167.97,167.88,167.91,18015.0,164.8997,164.9194,164.831,164.8605,18015.0
2024-08-15 14:45:00,167.88,167.88,167.77,167.79,24072.0,164.831,164.831,164.723,164.7426,24072.0
2024-08-15 14:50:00,167.79,167.99,167.78,167.95,33775.0,164.7426,164.939,164.7328,164.8997,33775.0
2024-08-15 14:55:00,167.96,168.03,167.93,167.98,19037.0,164.9095,164.9783,164.8801,164.9292,19037.0
2024-08-15 15:00:00,167.97,168.18,167.95,168.12,22777.0,164.9194,165.1255,164.8997,165.0666,22777.0
2024-08-15 15:05:00,168.11,168.2,168.09,168.17,19550.0,165.0568,165.1452,165.0372,165.1157,19550.0
2024-08-15 15:10:00,168.17,168.32,168.17,168.26,31560.0,165.1157,165.263,165.1157,165.2041,31560.0
2024-08-15 15:15:00,168.25,168.29,168.19,168.24,22251.0,165.1943,165.2336,165.1354,165.1845,22251.0
2024-08-15 15:20:00,168.24,168.25,167.94,167.99,38418.0,165.1845,165.1943,164.8899,164.939,38418.0
2024-08-15 15:25:00,167.99,168.17,167.98,168.06,18999.0,164.939,165.1157,164.9292,165.0077,18999.0
2024-08-15 15:30:00,168.03,168.04,167.88,167.93,34195.0,164.9783,164.9881,164.831,164.8801,34195.0
2024-08-15 15:35:00,167.92,168.09,167.91,167.99,47428.0,164.8703,165.0372,164.8605,164.939,47428.0
2024-08-15 15:40:00,168.0,168.0,167.81,167.85,49904.0,164.9488,164.9488,164.7623,164.8015,49904.0
2024-08-15 15:45:00,167.84,167.91,167.7,167.71,61084.0,164.7917,164.8605,164.6543,164.6641,61084.0
2024-08-15 15:50:00,167.71,167.76,167.55,167.69,92426.0,164.6641,164.7132,164.507,164.6444,92426.0
2024-08-15 15:55:00,167.69,167.92,167.52,167.92,313374.0,164.6444,164.8703,164.4775,164.8703,313374.0
2024-08-16 09:30:00,167.82,168.07,167.5,167.5,419769.0,164.7721,165.0175,164.4579,164.4579,419769.0
2024-08-16 09:35:00,167.53,168.09,167.53,168.0,30548.0,164.4874,165.0372,164.4874,164.9488,30548.0
2024-08-16 09:40:00,168.02,168.08,167.41,167.57,37760.0,164.9685,165.0274,164.3695,164.5266,37760.0
2024-08-16 09:45:00,167.61,167.61,166.8,166.82,48075.0,164.5659,164.5659,163.7706,163.7902,48075.0
2024-08-16 09:50:00,166.82,167.23,166.81,167.19,69377.0,163.7902,164.1928,163.7804,164.1535,69377.0
2024-08-16 09:55:00,167.17,167.3,167.0,167.27,34091.0,164.1339,164.2615,163.967,164.2321,34091.0
2024-08-16 10:00:00,167.28,167.52,167.19,167.3,41711.0,164.2419,164.4775,164.1535,164.2615,41711.0
2024-08-16 10:05:00,167.36,167.43,167.21,167.31,26753.0,164.3204,164.3892,164.1732,164.2713,26753.0
2024-08-16 10:10:00,167.3,167.3,166.98,167.23,38129.0,164.2615,164.2615,163.9473,164.1928,38129.0
2024-08-16 10:15:00,167.21,167.35,167.1,167.21,24441.0,164.1732,164.3106,164.0652,164.1732,24441.0
2024-08-16 10:20:00,167.22,167.32,167.11,167.13,33850.0,164.183,164.2812,164.075,164.0946,33850.0
2024-08-16 10:25:00,167.13,167.32,167.12,167.16,53464.0,164.0946,164.2812,164.0848,164.1241,53464.0
2024-08-16 10:30:00,167.13,167.18,167.01,167.05,30594.0,164.0946,164.1437,163.9768,164.0161,30594.0
2024-08-16 10:35:00,167.05,167.23,167.05,167.23,32404.0,164.0161,164.1928,164.0161,164.1928,32404.0
2024-08-16 10:40:00,167.22,167.46,167.21,167.26,30224.0,164.183,164.4186,164.1732,164.2223,30224.0
2024-08-16 10:45:00,167.25,167.59,167.21,167.56,27361.0,164.2124,164.5463,164.1732,164.5168,27361.0
2024-08-16 10:50:00,167.56,167.64,167.49,167.58,33324.0,164.5168,164.5954,164.4481,164.5364,33324.0
2024-08-16 10:55:00,167.59,167.65,167.5,167.59,26724.0,164.5463,164.6052,164.4579,164.5463,26724.0
2024-08-16 11:00:00,167.57,167.88,167.57,167.69,20090.0,164.5266,164.831,164.5266,164.6444,20090.0
2024-08-16 11:05:00,167.69,167.82,167.64,167.71,22338.0,164.6444,164.7721,164.5954,164.6641,22338.0
2024-08-16 11:10:00,167.69,167.97,167.59,167.94,23558.0,164.6444,164.9194,164.5463,164.8899,23558.0
2024-08-16 11:15:00,167.92,168.16,167.9,168.11,26903.0,164.8703,165.1059,164.8506,165.0568,26903.0
2024-08-16 11:20:00,168.13,168.27,168.06,168.08,32057.0,165.0765,165.2139,165.0077,165.0274,32057.0
2024-08-16 11:25:00,168.08,168.1,167.91,167.98,46683.0,165.0274,165.047,164.8605,164.9292,46683.0
2024-08-16 11:30:00,167.99,168.04,167.68,167.69,22315.0,164.939,164.9881,164.6346,164.6444,22315.0
2024-08-16 11:35:00,167.68,167.75,167.63,167.69,22532.0,164.6346,164.7034,164.5855,164.6444,22532.0
2024-08-16 11:40:00,167.7,167.76,167.66,167.75,18729.0,164.6543,164.7132,164.615,164.7034,18729.0
2024-08-16 11:45:00,167.75,167.86,167.71,167.81,27137.0,164.7034,164.8114,164.6641,164.7623,27137.0
2024-08-16 11:50:00,167.81,167.92,167.79,167.91,25481.0,164.7623,164.8703,164.7426,164.8605,25481.0
2024-08-16 11:55:00,167.92,168.02,167.86,167.89,51541.0,164.8703,164.9685,164.8114,164.8408,51541.0
2024-08-16 12:00:00,167.89,168.02,167.85,167.94,24749.0,164.8408,164.9685,164.8015,164.8899,24749.0
2024-08-16 12:05:00,167.94,167.95,167.83,167.86,14808.0,164.8899,164.8997,164.7819,164.8114,14808.0
2024-08-16 12:10:00,167.86,167.97,167.83,167.97,16991.0,164.8114,164.9194,164.7819,164.9194,16991.0
2024-08-16 12:15:00,168.0,168.23,168.0,168.21,15764.0,164.9488,165.1746,164.9488,165.155,15764.0
2024-08-16 12:20:00,168.2,168.24,168.09,168.16,14396.0,165.1452,165.1845,165.0372,165.1059,14396.0
2024-08-16 12:25:00,168.17,168.17,167.94,167.98,16644.0,165.1157,165.1157,164.8899,164.9292,16644.0
2024-08-16 12:30:00,167.99,168.02,167.96,168.0,20676.0,164.939,164.9685,164.9095,164.9488,20676.0
2024-08-16 12:35:00,168.01,168.01,167.94,167.95,13127.0,164.9586,164.9586,164.8899,164.8997,13127.0
2024-08-16 12:40:00,167.98,168.06,167.94,168.05,18139.0,164.9292,165.0077,164.8899,164.9979,18139.0
2024-08-16 12:45:00,168.06,168.06,167.94,168.06,22454.0,165.0077,165.0077,164.8899,165.0077,22454.0
2024-08-16 12:50:00,168.06,168.06,167.99,168.02,15327.0,165.0077,165.0077,164.939,164.9685,15327.0
2024-08-16 12:55:00,168.02,168.08,167.96,168.07,13979.0,164.9685,165.0274,164.9095,165.0175,13979.0
2024-08-16 13:00:00,168.08,168.13,168.05,168.06,15102.0,165.0274,165.0765,164.9979,165.0077,15102.0
2024-08-16 13:05:00,168.04,168.13,168.01,168.06,11587.0,164.9881,165.0765,164.9586,165.0077,11587.0
2024-08-16 13:10:00,168.02,168.1,168.01,168.09,13959.0,164.9685,165.047,164.9586,165.0372,13959.0
2024-08-16 13:15:00,168.07,168.21,168.05,168.21,15866.0,165.0175,165.155,164.9979,165.155,15866.0
2024-08-16 13:20:00,168.21,168.21,168.04,168.04,14379.0,165.155,165.155,164.9881,164.9881,14379.0
2024-08-16 13:25:00,168.03,168.09,168.01,168.08,15131.0,164.9783,165.0372,164.9586,165.0274,15131.0
2024-08-16 13:30:00,168.08,168.25,168.06,168.25,18648.0,165.0274,165.1943,165.0077,165.1943,18648.0
2024-08-16 13:35:00,168.25,168.28,168.18,168.18,20392.0,165.1943,165.2237,165.1255,165.1255,20392.0
2024-08-16 13:40:00,168.17,168.22,168.14,168.18,12963.0,165.1157,165.1648,165.0863,165.1255,12963.0
2024-08-16 13:45:00,168.18,168.22,168.15,168.2,12997.0,165.1255,165.1648,165.0961,165.1452,12997.0
2024-08-16 13:50:00,168.21,168.21,168.04,168.11,13371.0,165.155,165.155,164.9881,165.0568,13371.0
2024-08-16 13:55:00,168.11,168.23,168.1,168.2,15653.0,165.0568,165.1746,165.047,165.1452,15653.0
2024-08-16 14:00:00,168.22,168.26,168.18,168.25,15141.0,165.1648,165.2041,165.1255,165.1943,15141.0
2024-08-16 14:05:00,168.25,168.33,168.21,168.25,17003.0,165.1943,165.2728,165.155,165.1943,17003.0
2024-08-16 14:10:00,168.25,168.25,168.18,168.23,12389.0,165.1943,165.1943,165.1255,165.1746,12389.0
2024-08-16 14:15:00,168.23,168.3,168.19,168.29,19405.0,165.1746,165.2434,165.1354,165.2336,19405.0
2024-08-16 14:20:00,168.29,168.3,168.17,168.19,14666.0,165.2336,165.2434,165.1157,165.1354,14666.0
2024-08-16 14:25:00,168.19,168.24,168.16,168.19,16920.0,165.1354,165.1845,165.1059,165.1354,16920.0
2024-08-16 14:30:00,168.18,168.27,168.13,168.24,20711.0,165.1255,165.2139,165.0765,165.1845,20711.0
2024-08-16 14:35:00,168.24,168.24,168.11,168.15,20463.0,165.1845,165.1845,165.0568,165.0961,20463.0
2024-08-16 14:40:00,168.14,168.17,167.97,167.97,26197.0,165.0863,165.1157,164.9194,164.9194,26197.0
2024-08-16 14:45:00,167.99,168.03,167.91,167.98,20860.0,164.939,164.9783,164.8605,164.9292,20860.0
2024-08-16 14:50:00,167.98,168.06,167.97,168.04,20704.0,164.9292,165.0077,164.9194,164.9881,20704.0
2024-08-16 14:55:00,168.04,168.11,168.0,168.05,19736.0,164.9881,165.0568,164.9488,164.9979,19736.0
2024-08-16 15:00:00,168.05,168.2,168.05,168.12,18997.0,164.9979,165.1452,164.9979,165.0666,18997.0
2024-08-16 15:05:00,168.12,168.16,168.09,168.15,16721.0,165.0666,165.1059,165.0372,165.0961,16721.0
2024-08-16 15:10:00,168.16,168.32,168.14,168.3,21948.0,165.1059,165.263,165.0863,165.2434,21948.0
2024-08-16 15:15:00,168.29,168.35,168.26,168.33,27132.0,165.2336,165.2925,165.2041,165.2728,27132.0
2024-08-16 15:20:00,168.33,168.33,168.16,168.17,20958.0,165.2728,165.2728,165.1059,165.1157,20958.0
2024-08-16 15:25:00,168.16,168.16,168.0,168.0,15980.0,165.1059,165.1059,164.9488,164.9488,15980.0
2024-08-16 15:30:00,167.99,168.05,167.88,168.0,25149.0,164.939,164.9979,164.831,164.9488,25149.0
2024-08-16 15:35:00,167.99,167.99,167.91,167.93,16805.0,164.939,164.939,164.8605,164.8801,16805.0
2024-08-16 15:40:00,167.93,168.03,167.83,168.02,31295.0,164.8801,164.9783,164.7819,164.9685,31295.0
2024-08-16 15:45:00,168.01,168.09,167.85,167.85,35016.0,164.9586,165.0372,164.8015,164.8015,35016.0
2024-08-16 15:50:00,167.86,168.01,167.83,167.89,70981.0,164.8114,164.9586,164.7819,164.8408,70981.0
2024-08-16 15:55:00,167.89,168.03,167.85,167.87,215310.0,164.8408,164.9783,164.8015,164.8212,215310.0
2024-08-19 09:30:00,168.18,168.67,168.17,168.59,78929.0,165.1255,165.6066,165.1157,165.5281,78929.0
2024-08-19 09:35:00,168.57,168.75,168.49,168.55,19046.0,165.5085,165.6852,165.4299,165.4888,19046.0
2024-08-19 09:40:00,168.56,168.56,168.28,168.34,17488.0,165.4986,165.4986,165.2237,165.2826,17488.0
2024-08-19 09:45:00,168.37,168.56,168.27,168.37,19627.0,165.3121,165.4986,165.2139,165.3121,19627.0
2024-08-19 09:50:00,168.38,168.87,168.33,168.73,14677.0,165.3219,165.803,165.2728,165.6656,14677.0
2024-08-19 09:55:00,168.72,168.96,168.6,168.93,47316.0,165.6557,165.8914,165.5379,165.8619,47316.0
2024-08-19 10:00:00,168.91,169.03,168.82,168.95,39935.0,165.8423,165.9601,165.7539,165.8816,39935.0
2024-08-19 10:05:00,168.95,169.17,168.95,169.12,48490.0,165.8816,166.0976,165.8816,166.0485,48490.0
2024-08-19 10:10:00,169.12,169.16,168.88,168.88,27442.0,166.0485,166.0877,165.8128,165.8128,27442.0
2024-08-19 10:15:00,168.85,168.85,168.6,168.72,37988.0,165.7834,165.7834,165.5379,165.6557,37988.0
2024-08-19 10:20:00,168.71,168.92,168.68,168.89,18236.0,165.6459,165.8521,165.6165,165.8227,18236.0
2024-08-19 10:25:00,168.88,169.05,168.84,168.93,21342.0,165.8128,165.9797,165.7736,165.8619,21342.0
2024-08-19 10:30:00,168.9,168.99,168.86,168.94,49692.0,165.8325,165.9208,165.7932,165.8717,49692.0
2024-08-19 10:35:00,168.96,169.08,168.9,168.99,18600.0,165.8914,166.0092,165.8325,165.9208,18600.0
2024-08-19 10:40:00,168.99,169.06,168.96,168.98,19143.0,165.9208,165.9896,165.8914,165.911,19143.0
2024-08-19 10:45:00,168.96,169.02,168.81,168.82,23194.0,165.8914,165.9503,165.7441,165.7539,23194.0
2024-08-19 10:50:00,168.82,168.97,168.67,168.96,33150.0,165.7539,165.9012,165.6066,165.8914,33150.0
2024-08-19 10:55:00,168.97,169.14,168.95,169.08,26392.0,165.9012,166.0681,165.8816,166.0092,26392.0
2024-08-19 11:00:00,169.07,169.18,169.03,169.1,25529.0,165.9994,166.1074,165.9601,166.0288,25529.0
2024-08-19 11:05:00,169.07,169.17,168.99,169.0,15697.0,165.9994,166.0976,165.9208,165.9307,15697.0
2024-08-19 11:10:00,168.98,169.08,168.93,169.05,15171.0,165.911,166.0092,165.8619,165.9797,15171.0
2024-08-19 11:15:00,169.06,169.12,169.04,169.04,35144.0,165.9896,166.0485,165.9699,165.9699,35144.0
2024-08-19 11:20:00,169.01,169.02,168.84,168.92,17871.0,165.9405,165.9503,165.7736,165.8521,17871.0
2024-08-19 11:25:00,168.93,168.93,168.77,168.78,16754.0,165.8619,165.8619,165.7048,165.7147,16754.0
2024-08-19 11:30:00,168.79,168.87,168.76,168.79,10530.0,165.7245,165.803,165.695,165.7245,10530.0
2024-08-19 11:35:00,168.8,168.88,168.75,168.75,21675.0,165.7343,165.8128,165.6852,165.6852,21675.0
2024-08-19 11:40:00,168.78,168.81,168.71,168.75,18521.0,165.7147,165.7441,165.6459,165.6852,18521.0
2024-08-19 11:45:00,168.76,168.8,168.66,168.76,14815.0,165.695,165.7343,165.5968,165.695,14815.0
2024-08-19 11:50:00,168.75,168.8,168.73,168.79,6352.0,165.6852,165.7343,165.6656,165.7245,6352.0
2024-08-19 11:55:00,168.8,168.84,168.73,168.82,20957.0,165.7343,165.7736,165.6656,165.7539,20957.0
2024-08-19 12:00:00,168.83,168.91,168.82,168.82,12001.0,165.7637,165.8423,165.7539,165.7539,12001.0
2024-08-19 12:05:00,168.81,169.11,168.81,169.02,34933.0,165.7441,166.0387,165.7441,165.9503,34933.0
2024-08-19 12:10:00,169.02,169.04,168.88,168.94,20007.0,165.9503,165.9699,165.8128,165.8717,20007.0
2024-08-19 12:15:00,168.92,168.94,168.86,168.86,8043.0,165.8521,165.8717,165.7932,165.7932,8043.0
2024-08-19 12:20:00,168.86,168.94,168.85,168.85,4426.0,165.7932,165.8717,165.7834,165.7834,4426.0
2024-08-19 12:25:00,168.84,168.91,168.84,168.88,12979.0,165.7736,165.8423,165.7736,165.8128,12979.0
2024-08-19 12:30:00,168.89,169.04,168.89,169.02,16995.0,165.8227,165.9699,165.8227,165.9503,16995.0
2024-08-19 12:35:00,169.03,169.04,168.96,169.0,7911.0,165.9601,165.9699,165.8914,165.9307,7911.0
2024-08-19 12:40:00,168.98,169.04,168.94,169.03,9739.0,165.911,165.9699,165.8717,165.9601,9739.0
2024-08-19 12:45:00,169.02,169.06,168.98,169.06,8462.0,165.9503,165.9896,165.911,165.9896,8462.0
2024-08-19 12:50:00,169.06,169.1,169.05,169.07,22862.0,165.9896,166.0288,165.9797,165.9994,22862.0
2024-08-19 12:55:00,169.1,169.24,169.1,169.2,38240.0,166.0288,166.1663,166.0288,166.127,38240.0
2024-08-19 13:00:00,169.18,169.18,169.03,169.03,10756.0,166.1074,166.1074,165.9601,165.9601,10756.0
2024-08-19 13:05:00,169.03,169.07,168.96,168.96,16513.0,165.9601,165.9994,165.8914,165.8914,16513.0
2024-08-19 13:10:00,168.97,169.03,168.88,168.91,10936.0,165.9012,165.9601,165.8128,165.8423,10936.0
2024-08-19 13:15:00,168.92,168.94,168.8,168.85,10698.0,165.8521,165.8717,165.7343,165.7834,10698.0
2024-08-19 13:20:00,168.85,168.85,168.69,168.75,30706.0,165.7834,165.7834,165.6263,165.6852,30706.0
2024-08-19 13:25:00,168.71,168.74,168.65,168.7,10035.0,165.6459,165.6754,165.587,165.6361,10035.0
2024-08-19 13:30:00,168.69,168.71,168.58,168.58,20927.0,165.6263,165.6459,165.5183,165.5183,20927.0
2024-08-19 13:35:00,168.57,168.67,168.48,168.66,15347.0,165.5085,165.6066,165.4201,165.5968,15347.0
2024-08-19 13:40:00,168.65,168.73,168.59,168.65,21629.0,165.587,165.6656,165.5281,165.587,21629.0
2024-08-19 13:45:00,168.67,168.72,168.66,168.67,9449.0,165.6066,165.6557,165.5968,165.6066,9449.0
2024-08-19 13:50:00,168.71,168.74,168.66,168.69,11804.0,165.6459,165.6754,165.5968,165.6263,11804.0
2024-08-19 13:55:00,168.68,168.85,168.67,168.84,17292.0,165.6165,165.7834,165.6066,165.7736,17292.0
2024-08-19 14:00:00,168.83,168.85,168.78,168.81,24513.0,165.7637,165.7834,165.7147,165.7441,24513.0
2024-08-19 14:05:00,168.8,168.82,168.71,168.73,23717.0,165.7343,165.7539,165.6459,165.6656,23717.0
2024-08-19 14:10:00,168.74,168.74,168.45,168.52,33324.0,165.6754,165.6754,165.3906,165.4594,33324.0
2024-08-19 14:15:00,168.51,168.57,168.49,168.52,31220.0,165.4496,165.5085,165.4299,165.4594,31220.0
2024-08-19 14:20:00,168.51,168.66,168.5,168.58,26101.0,165.4496,165.5968,165.4397,165.5183,26101.0
2024-08-19 14:25:00,168.59,168.6,168.53,168.59,9448.0,165.5281,165.5379,165.4692,165.5281,9448.0
2024-08-19 14:30:00,168.61,168.61,168.41,168.41,8071.0,165.5477,165.5477,165.3514,165.3514,8071.0
2024-08-19 14:35:00,168.43,168.61,168.41,168.56,9098.0,165.371,165.5477,165.3514,165.4986,9098.0
2024-08-19 14:40:00,168.56,168.67,168.56,168.61,14025.0,165.4986,165.6066,165.4986,165.5477,14025.0
2024-08-19 14:45:00,168.61,168.62,168.51,168.52,13964.0,165.5477,165.5576,165.4496,165.4594,13964.0
2024-08-19 14:50:00,168.51,168.6,168.42,168.44,13219.0,165.4496,165.5379,165.3612,165.3808,13219.0
2024-08-19 14:55:00,168.43,168.56,168.43,168.53,12147.0,165.371,165.4986,165.371,165.4692,12147.0
2024-08-19 15:00:00,168.52,168.52,168.38,168.38,17048.0,165.4594,165.4594,165.3219,165.3219,17048.0
2024-08-19 15:05:00,168.35,168.46,168.35,168.46,12010.0,165.2925,165.4005,165.2925,165.4005,12010.0
2024-08-19 15:10:00,168.45,168.45,168.36,168.45,10627.0,165.3906,165.3906,165.3023,165.3906,10627.0
2024-08-19 15:15:00,168.43,168.46,168.41,168.41,11364.0,165.371,165.4005,165.3514,165.3514,11364.0
2024-08-19 15:20:00,168.41,168.43,168.37,168.37,10766.0,165.3514,165.371,165.3121,165.3121,10766.0
2024-08-19 15:25:00,168.37,168.44,168.35,168.38,13479.0,165.3121,165.3808,165.2925,165.3219,13479.0
2024-08-19 15:30:00,168.38,168.45,168.33,168.37,17662.0,165.3219,165.3906,165.2728,165.3121,17662.0
2024-08-19 15:35:00,168.41,168.57,168.37,168.53,23585.0,165.3514,165.5085,165.3121,165.4692,23585.0
2024-08-19 15:40:00,168.53,168.55,168.35,168.41,18895.0,165.4692,165.4888,165.2925,165.3514,18895.0
2024-08-19 15:45:00,168.43,168.55,168.4,168.5,17073.0,165.371,165.4888,165.3416,165.4397,17073.0
2024-08-19 15:50:00,168.52,168.57,168.4,168.47,82446.0,165.4594,165.5085,165.3416,165.4103,82446.0
2024-08-19 15:55:00,168.48,168.55,168.24,168.43,157437.0,165.4201,165.4888,165.1845,165.371,157437.0
2024-08-20 09:30:00,168.77,168.77,168.18,168.39,124096.0,165.7048,165.7048,165.1255,165.3317,124096.0
2024-08-20 09:35:00,168.37,168.73,168.31,168.67,53029.0,165.3121,165.6656,165.2532,165.6066,53029.0
2024-08-20 09:40:00,168.68,168.88,168.54,168.88,33897.0,165.6165,165.8128,165.479,165.8128,33897.0
2024-08-20 09:45:00,168.85,168.86,168.57,168.69,38299.0,165.7834,165.7932,165.5085,165.6263,38299.0
2024-08-20 09:50:00,168.69,168.86,168.53,168.53,30197.0,165.6263,165.7932,165.4692,165.4692,30197.0
2024-08-20 09:55:00,168.51,168.59,168.24,168.46,41127.0,165.4496,165.5281,165.1845,165.4005,41127.0
2024-08-20 10:00:00,168.49,168.66,168.27,168.31,21477.0,165.4299,165.5968,165.2139,165.2532,21477.0
2024-08-20 10:05:00,168.34,168.37,168.11,168.16,42695.0,165.2826,165.3121,165.0568,165.1059,42695.0
2024-08-20 10:10:00,168.13,168.43,168.11,168.36,23769.0,165.0765,165.371,165.0568,165.3023,23769.0
2024-08-20 10:15:00,168.38,168.66,168.37,168.56,25407.0,165.3219,165.5968,165.3121,165.4986,25407.0
2024-08-20 10:20:00,168.61,168.7,168.46,168.58,18537.0,165.5477,165.6361,165.4005,165.5183,18537.0
2024-08-20 10:25:00,168.58,168.98,168.57,168.89,27973.0,165.5183,165.911,165.5085,165.8227,27973.0
2024-08-20 10:30:00,168.88,169.02,168.82,168.88,34121.0,165.8128,165.9503,165.7539,165.8128,34121.0
2024-08-20 10:35:00,168.9,169.18,168.86,169.18,32220.0,165.8325,166.1074,165.7932,166.1074,32220.0
2024-08-20 10:40:00,169.23,169.41,169.2,169.41,20926.0,166.1565,166.3332,166.127,166.3332,20926.0
2024-08-20 10:45:00,169.4,169.46,169.33,169.42,26930.0,166.3234,166.3823,166.2547,166.343,26930.0
2024-08-20 10:50:00,169.43,169.51,169.32,169.39,23469.0,166.3528,166.4314,166.2448,166.3136,23469.0
2024-08-20 10:55:00,169.41,169.67,169.41,169.64,41471.0,166.3332,166.5885,166.3332,166.559,41471.0
2024-08-20 11:00:00,169.62,169.68,169.52,169.63,33009.0,166.5394,166.5983,166.4412,166.5492,33009.0
2024-08-20 11:05:00,169.64,169.9,169.62,169.86,22186.0,166.559,166.8143,166.5394,166.775,22186.0
2024-08-20 11:10:00,169.86,169.94,169.8,169.85,40618.0,166.775,166.8536,166.7161,166.7652,40618.0
2024-08-20 11:15:00,169.84,169.85,169.69,169.69,29160.0,166.7554,166.7652,166.6081,166.6081,29160.0
2024-08-20 11:20:00,169.68,169.69,169.44,169.48,22351.0,166.5983,166.6081,166.3627,166.4019,22351.0
2024-08-20 11:25:00,169.48,169.66,169.47,169.6,22795.0,166.4019,166.5787,166.3921,166.5198,22795.0
2024-08-20 11:30:00,169.6,169.75,169.44,169.46,18857.0,166.5198,166.667,166.3627,166.3823,18857.0
2024-08-20 11:35:00,169.48,169.5,169.4,169.43,17306.0,166.4019,166.4216,166.3234,166.3528,17306.0
2024-08-20 11:40:00,169.46,169.7,169.42,169.69,25219.0,166.3823,166.6179,166.343,166.6081,25219.0
2024-08-20 11:45:00,169.71,169.79,169.7,169.77,37263.0,166.6278,166.7063,166.6179,166.6867,37263.0
2024-08-20 11:50:00,169.74,169.97,169.74,169.87,27317.0,166.6572,166.883,166.6572,166.7849,27317.0
2024-08-20 11:55:00,169.84,169.92,169.82,169.88,21147.0,166.7554,166.8339,166.7358,166.7947,21147.0
2024-08-20 12:00:00,169.89,169.89,169.61,169.63,17780.0,166.8045,166.8045,166.5296,166.5492,17780.0
2024-08-20 12:05:00,169.62,169.83,169.59,169.81,19483.0,166.5394,166.7456,166.5099,166.7259,19483.0
2024-08-20 12:10:00,169.81,169.85,169.69,169.74,14290.0,166.7259,166.7652,166.6081,166.6572,14290.0
2024-08-20 12:15:00,169.74,169.76,169.65,169.67,14401.0,166.6572,166.6769,166.5689,166.5885,14401.0
2024-08-20 12:20:00,169.66,169.76,169.62,169.65,16664.0,166.5787,166.6769,166.5394,166.5689,16664.0
2024-08-20 12:25:00,169.67,169.89,169.66,169.88,11691.0,166.5885,166.8045,166.5787,166.7947,11691.0
2024-08-20 12:30:00,169.88,169.91,169.78,169.83,16667.0,166.7947,166.8241,166.6965,166.7456,16667.0
2024-08-20 12:35:00,169.82,169.98,169.82,169.97,21587.0,166.7358,166.8929,166.7358,166.883,21587.0
2024-08-20 12:40:00,169.96,170.0,169.82,169.82,69989.0,166.8732,166.9125,166.7358,166.7358,69989.0
2024-08-20 12:45:00,169.82,169.92,169.71,169.86,20497.0,166.7358,166.8339,166.6278,166.775,20497.0
2024-08-20 12:50:00,169.85,169.88,169.76,169.84,25816.0,166.7652,166.7947,166.6769,166.7554,25816.0
2024-08-20 12:55:00,169.83,170.0,169.83,169.96,16998.0,166.7456,166.9125,166.7456,166.8732,16998.0
2024-08-20 13:00:00,169.96,169.96,169.73,169.78,25200.0,166.8732,166.8732,166.6474,166.6965,25200.0
2024-08-20 13:05:00,169.8,169.83,169.68,169.79,8808.0,166.7161,166.7456,166.5983,166.7063,8808.0
2024-08-20 13:10:00,169.81,169.89,169.81,169.88,11294.0,166.7259,166.8045,166.7259,166.7947,11294.0
2024-08-20 13:15:00,169.87,169.93,169.86,169.93,11860.0,166.7849,166.8438,166.775,166.8438,11860.0
2024-08-20 13:20:00,169.93,170.0,169.92,169.99,19484.0,166.8438,166.9125,166.8339,166.9027,19484.0
2024-08-20 13:25:00,169.97,170.02,169.87,170.02,51382.0,166.883,166.9321,166.7849,166.9321,51382.0
2024-08-20 13:30:00,169.99,170.07,169.97,170.02,25834.0,166.9027,166.9812,166.883,166.9321,25834.0
2024-08-20 13:35:00,170.04,170.1,170.0,170.08,21993.0,166.9518,167.0107,166.9125,166.991,21993.0
2024-08-20 13:40:00,170.09,170.17,170.07,170.16,32595.0,167.0009,167.0794,166.9812,167.0696,32595.0
2024-08-20 13:45:00,170.15,170.22,170.1,170.12,26720.0,167.0598,167.1285,167.0107,167.0303,26720.0
2024-08-20 13:50:00,170.11,170.25,170.11,170.25,24710.0,167.0205,167.158,167.0205,167.158,24710.0
2024-08-20 13:55:00,170.24,170.24,170.04,170.13,19251.0,167.1481,167.1481,166.9518,167.0401,19251.0
2024-08-20 14:00:00,170.13,170.23,170.1,170.2,20245.0,167.0401,167.1383,167.0107,167.1089,20245.0
2024-08-20 14:05:00,170.2,170.27,170.07,170.15,24894.0,167.1089,167.1776,166.9812,167.0598,24894.0
2024-08-20 14:10:00,170.14,170.27,170.14,170.25,12528.0,167.05,167.1776,167.05,167.158,12528.0
2024-08-20 14:15:00,170.24,170.29,170.19,170.28,16058.0,167.1481,167.1972,167.099,167.1874,16058.0
2024-08-20 14:20:00,170.3,170.39,170.29,170.33,21258.0,167.207,167.2954,167.1972,167.2365,21258.0
2024-08-20 14:25:00,170.34,170.43,170.28,170.39,12179.0,167.2463,167.3347,167.1874,167.2954,12179.0
2024-08-20 14:30:00,170.4,170.4,170.03,170.03,22368.0,167.3052,167.3052,166.9419,166.9419,22368.0
2024-08-20 14:35:00,170.05,170.1,169.97,169.99,6993.0,166.9616,167.0107,166.883,166.9027,6993.0
2024-08-20 14:40:00,170.0,170.17,169.99,170.06,18594.0,166.9125,167.0794,166.9027,166.9714,18594.0
2024-08-20 14:45:00,170.06,170.12,169.96,170.02,16715.0,166.9714,167.0303,166.8732,166.9321,16715.0
2024-08-20 14:50:00,170.02,170.06,169.93,170.01,11844.0,166.9321,166.9714,166.8438,166.9223,11844.0
2024-08-20 14:55:00,170.02,170.07,169.96,169.97,10405.0,166.9321,166.9812,166.8732,166.883,10405.0
2024-08-20 15:00:00,169.97,169.98,169.88,169.96,14393.0,166.883,166.8929,166.7947,166.8732,14393.0
2024-08-20 15:05:00,169.98,170.13,169.96,170.08,17673.0,166.8929,167.0401,166.8732,166.991,17673.0
2024-08-20 15:10:00,170.08,170.13,170.02,170.03,18024.0,166.991,167.0401,166.9321,166.9419,18024.0
2024-08-20 15:15:00,170.03,170.13,170.01,170.08,15579.0,166.9419,167.0401,166.9223,166.991,15579.0
2024-08-20 15:20:00,170.08,170.11,170.06,170.1,18833.0,166.991,167.0205,166.9714,167.0107,18833.0
2024-08-20 15:25:00,170.08,170.11,170.04,170.06,11725.0,166.991,167.0205,166.9518,166.9714,11725.0
2024-08-20 15:30:00,170.06,170.13,170.01,170.11,13378.0,166.9714,167.0401,166.9223,167.0205,13378.0
2024-08-20 15:35:00,170.11,170.12,169.97,170.01,15998.0,167.0205,167.0303,166.883,166.9223,15998.0
2024-08-20 15:40:00,170.02,170.03,169.91,169.93,20547.0,166.9321,166.9419,166.8241,166.8438,20547.0
2024-08-20 15:45:00,169.95,170.05,169.91,170.0,28872.0,166.8634,166.9616,166.8241,166.9125,28872.0
2024-08-20 15:50:00,170.03,170.37,170.0,170.33,68480.0,166.9419,167.2758,166.9125,167.2365,68480.0
2024-08-20 15:55:00,170.33,170.56,170.31,170.43,224517.0,167.2365,167.4623,167.2169,167.3347,224517.0
2024-08-21 09:30:00,170.19,170.83,170.16,170.81,177309.0,167.099,167.7274,167.0696,167.7078,177309.0
2024-08-21 09:35:00,170.81,171.1,170.65,171.1,88964.0,167.7078,167.9925,167.5507,167.9925,88964.0
2024-08-21 09:40:00,171.1,171.38,171.02,171.3,57015.0,167.9925,168.2674,167.914,168.1889,57015.0
2024-08-21 09:45:00,171.32,171.44,171.0,171.41,65550.0,168.2085,168.3263,167.8943,168.2969,65550.0
2024-08-21 09:50:00,171.38,171.66,171.33,171.5,51775.0,168.2674,168.5423,168.2183,168.3853,51775.0
2024-08-21 09:55:00,171.49,171.89,171.45,171.65,93222.0,168.3754,168.7682,168.3362,168.5325,93222.0
2024-08-21 10:00:00,171.65,171.65,170.45,170.56,31562.0,168.5325,168.5325,167.3543,167.4623,31562.0
2024-08-21 10:05:00,170.56,170.75,170.03,170.05,25943.0,167.4623,167.6489,166.9419,166.9616,25943.0
2024-08-21 10:10:00,170.07,170.39,170.07,170.29,24559.0,166.9812,167.2954,166.9812,167.1972,24559.0
2024-08-21 10:15:00,170.31,170.51,170.31,170.38,21897.0,167.2169,167.4132,167.2169,167.2856,21897.0
2024-08-21 10:20:00,170.35,170.59,170.25,170.57,25297.0,167.2561,167.4918,167.158,167.4721,25297.0
2024-08-21 10:25:00,170.65,170.68,170.42,170.42,11133.0,167.5507,167.5801,167.3249,167.3249,11133.0
2024-08-21 10:30:00,170.45,170.7,170.42,170.7,12649.0,167.3543,167.5998,167.3249,167.5998,12649.0
2024-08-21 10:35:00,170.71,170.82,170.62,170.68,17612.0,167.6096,167.7176,167.5212,167.5801,17612.0
2024-08-21 10:40:00,170.71,170.72,170.42,170.62,16864.0,167.6096,167.6194,167.3249,167.5212,16864.0
2024-08-21 10:45:00,170.64,170.65,170.22,170.23,18730.0,167.5409,167.5507,167.1285,167.1383,18730.0
2024-08-21 10:50:00,170.25,170.3,170.07,170.18,27681.0,167.158,167.207,166.9812,167.0892,27681.0
2024-08-21 10:55:00,170.19,170.37,170.07,170.07,15306.0,167.099,167.2758,166.9812,166.9812,15306.0
2024-08-21 11:00:00,170.07,170.16,169.91,170.13,14162.0,166.9812,167.0696,166.8241,167.0401,14162.0
2024-08-21 11:05:00,170.14,170.23,170.09,170.12,9605.0,167.05,167.1383,167.0009,167.0303,9605.0
2024-08-21 11:10:00,170.13,170.23,170.08,170.18,15048.0,167.0401,167.1383,166.991,167.0892,15048.0
2024-08-21 11:15:00,170.16,170.16,170.05,170.08,12582.0,167.0696,167.0696,166.9616,166.991,12582.0
2024-08-21 11:20:00,170.09,170.23,170.08,170.11,14514.0,167.0009,167.1383,166.991,167.0205,14514.0
2024-08-21 11:25:00,170.12,170.22,170.09,170.16,12158.0,167.0303,167.1285,167.0009,167.0696,12158.0
2024-08-21 11:30:00,170.15,170.25,170.13,170.24,7539.0,167.0598,167.158,167.0401,167.1481,7539.0
2024-08-21 11:35:00,170.26,170.29,170.08,170.22,13294.0,167.1678,167.1972,166.991,167.1285,13294.0
2024-08-21 11:40:00,170.25,170.32,170.22,170.25,8734.0,167.158,167.2267,167.1285,167.158,8734.0
2024-08-21 11:45:00,170.25,170.33,170.06,170.09,9062.0,167.158,167.2365,166.9714,167.0009,9062.0
2024-08-21 11:50:00,170.05,170.08,169.98,169.99,16069.0,166.9616,166.991,166.8929,166.9027,16069.0
2024-08-21 11:55:00,169.97,170.04,169.91,169.97,14413.0,166.883,166.9518,166.8241,166.883,14413.0
2024-08-21 12:00:00,169.96,170.07,169.95,170.05,11743.0,166.8732,166.9812,166.8634,166.9616,11743.0
2024-08-21 12:05:00,170.06,170.07,169.99,170.0,7243.0,166.9714,166.9812,166.9027,166.9125,7243.0
2024-08-21 12:10:00,170.01,170.03,169.96,169.97,6723.0,166.9223,166.9419,166.8732,166.883,6723.0
2024-08-21 12:15:00,169.96,170.0,169.95,169.97,23885.0,166.8732,166.9125,166.8634,166.883,23885.0
2024-08-21 12:20:00,169.98,170.19,169.98,170.17,20138.0,166.8929,167.099,166.8929,167.0794,20138.0
2024-08-21 12:25:00,170.19,170.25,170.14,170.19,6952.0,167.099,167.158,167.05,167.099,6952.0
2024-08-21 12:30:00,170.19,170.32,170.19,170.31,6804.0,167.099,167.2267,167.099,167.2169,6804.0
2024-08-21 12:35:00,170.33,170.34,170.27,170.3,22658.0,167.2365,167.2463,167.1776,167.207,22658.0
2024-08-21 12:40:00,170.3,170.3,170.23,170.24,4056.0,167.207,167.207,167.1383,167.1481,4056.0
2024-08-21 12:45:00,170.23,170.35,170.2,170.34,8450.0,167.1383,167.2561,167.1089,167.2463,8450.0
2024-08-21 12:50:00,170.34,170.45,170.31,170.4,9206.0,167.2463,167.3543,167.2169,167.3052,9206.0
2024-08-21 12:55:00,170.4,170.43,170.37,170.41,8988.0,167.3052,167.3347,167.2758,167.315,8988.0
2024-08-21 13:00:00,170.43,170.48,170.36,170.45,10983.0,167.3347,167.3838,167.266,167.3543,10983.0
2024-08-21 13:05:00,170.45,170.47,170.29,170.3,7633.0,167.3543,167.374,167.1972,167.207,7633.0
2024-08-21 13:10:00,170.32,170.32,170.15,170.17,8415.0,167.2267,167.2267,167.0598,167.0794,8415.0
2024-08-21 13:15:00,170.16,170.26,170.14,170.26,16932.0,167.0696,167.1678,167.05,167.1678,16932.0
2024-08-21 13:20:00,170.25,170.31,170.18,170.18,3485.0,167.158,167.2169,167.0892,167.0892,3485.0
2024-08-21 13:25:00,170.17,170.21,170.14,170.16,5478.0,167.0794,167.1187,167.05,167.0696,5478.0
2024-08-21 13:30:00,170.17,170.17,170.07,170.1,7935.0,167.0794,167.0794,166.9812,167.0107,7935.0
2024-08-21 13:35:00,170.08,170.09,170.0,170.05,6079.0,166.991,167.0009,166.9125,166.9616,6079.0
2024-08-21 13:40:00,170.04,170.07,169.92,169.96,11496.0,166.9518,166.9812,166.8339,166.8732,11496.0
2024-08-21 13:45:00,169.94,169.96,169.86,169.88,21865.0,166.8536,166.8732,166.775,166.7947,21865.0
2024-08-21 13:50:00,169.89,169.94,169.83,169.9,16820.0,166.8045,166.8536,166.7456,166.8143,16820.0
2024-08-21 13:55:00,169.91,170.0,169.85,169.98,19318.0,166.8241,166.9125,166.7652,166.8929,19318.0
2024-08-21 14:00:00,170.0,170.03,169.87,170.03,12587.0,166.9125,166.9419,166.7849,166.9419,12587.0
2024-08-21 14:05:00,170.03,170.17,170.0,170.17,11332.0,166.9419,167.0794,166.9125,167.0794,11332.0
2024-08-21 14:10:00,170.19,170.21,170.11,170.19,6759.0,167.099,167.1187,167.0205,167.099,6759.0
2024-08-21 14:15:00,170.2,170.23,170.12,170.16,9154.0,167.1089,167.1383,167.0303,167.0696,9154.0
2024-08-21 14:20:00,170.14,170.2,170.12,170.12,11935.0,167.05,167.1089,167.0303,167.0303,11935.0
2024-08-21 14:25:00,170.12,170.17,170.0,170.13,10897.0,167.0303,167.0794,166.9125,167.0401,10897.0
2024-08-21 14:30:00,170.16,170.25,170.09,170.09,8261.0,167.0696,167.158,167.0009,167.0009,8261.0
2024-08-21 14:35:00,170.09,170.1,169.96,170.04,9580.0,167.0009,167.0107,166.8732,166.9518,9580.0
2024-08-21 14:40:00,170.05,170.08,169.97,170.08,7524.0,166.9616,166.991,166.883,166.991,7524.0
2024-08-21 14:45:00,170.08,170.1,170.01,170.07,7612.0,166.991,167.0107,166.9223,166.9812,7612.0
2024-08-21 14:50:00,170.07,170.1,170.05,170.09,7075.0,166.9812,167.0107,166.9616,167.0009,7075.0
2024-08-21 14:55:00,170.09,170.1,170.02,170.07,10215.0,167.0009,167.0107,166.9321,166.9812,10215.0
2024-08-21 15:00:00,170.08,170.1,170.04,170.1,7289.0,166.991,167.0107,166.9518,167.0107,7289.0
2024-08-21 15:05:00,170.1,170.1,169.93,169.95,7961.0,167.0107,167.0107,166.8438,166.8634,7961.0
2024-08-21 15:10:00,169.98,170.05,169.95,170.05,9046.0,166.8929,166.9616,166.8634,166.9616,9046.0
2024-08-21 15:15:00,170.05,170.09,169.99,170.05,15115.0,166.9616,167.0009,166.9027,166.9616,15115.0
2024-08-21 15:20:00,170.03,170.04,169.87,169.94,11553.0,166.9419,166.9518,166.7849,166.8536,11553.0
2024-08-21 15:25:00,169.92,169.97,169.87,169.96,6951.0,166.8339,166.883,166.7849,166.8732,6951.0
2024-08-21 15:30:00,169.96,169.96,169.72,169.75,13860.0,166.8732,166.8732,166.6376,166.667,13860.0
2024-08-21 15:35:00,169.72,169.81,169.6,169.81,15783.0,166.6376,166.7259,166.5198,166.7259,15783.0
2024-08-21 15:40:00,169.79,169.95,169.78,169.94,11442.0,166.7063,166.8634,166.6965,166.8536,11442.0
2024-08-21 15:45:00,169.91,169.94,169.76,169.86,19161.0,166.8241,166.8536,166.6769,166.775,19161.0
2024-08-21 15:50:00,169.88,170.1,169.86,170.05,51408.0,166.7947,167.0107,166.775,166.9616,51408.0
2024-08-21 15:55:00,170.07,170.25,170.06,170.13,138301.0,166.9812,167.158,166.9714,167.0401,138301.0
2024-08-22 09:30:00,170.88,171.24,170.37,170.75,152420.0,167.7765,168.13,167.2758,167.6489,152420.0
2024-08-22 09:35:00,170.67,170.7,170.34,170.37,23128.0,167.5703,167.5998,167.2463,167.2758,23128.0
2024-08-22 09:40:00,170.37,170.5,170.24,170.34,25309.0,167.2758,167.4034,167.1481,167.2463,25309.0
2024-08-22 09:45:00,170.37,170.46,170.05,170.13,33171.0,167.2758,167.3641,166.9616,167.0401,33171.0
2024-08-22 09:50:00,170.15,170.31,170.14,170.22,27903.0,167.0598,167.2169,167.05,167.1285,27903.0
2024-08-22 09:55:00,170.23,170.39,170.14,170.29,31585.0,167.1383,167.2954,167.05,167.1972,31585.0
2024-08-22 10:00:00,170.27,170.33,170.06,170.12,25221.0,167.1776,167.2365,166.9714,167.0303,25221.0
2024-08-22 10:05:00,170.08,170.08,169.77,169.9,17576.0,166.991,166.991,166.6867,166.8143,17576.0
2024-08-22 10:10:00,169.94,170.16,169.92,170.13,18194.0,166.8536,167.0696,166.8339,167.0401,18194.0
2024-08-22 10:15:00,170.12,170.14,169.94,170.04,12352.0,167.0303,167.05,166.8536,166.9518,12352.0
2024-08-22 10:20:00,170.06,170.11,169.69,169.73,31115.0,166.9714,167.0205,166.6081,166.6474,31115.0
2024-08-22 10:25:00,169.75,169.83,169.7,169.78,12471.0,166.667,166.7456,166.6179,166.6965,12471.0
2024-08-22 10:30:00,169.75,169.77,169.65,169.68,21702.0,166.667,166.6867,166.5689,166.5983,21702.0
2024-08-22 10:35:00,169.65,169.83,169.65,169.69,16745.0,166.5689,166.7456,166.5689,166.6081,16745.0
2024-08-22 10:40:00,169.71,169.78,169.59,169.72,14961.0,166.6278,166.6965,166.5099,166.6376,14961.0
2024-08-22 10:45:00,169.72,169.79,169.64,169.78,9856.0,166.6376,166.7063,166.559,166.6965,9856.0
2024-08-22 10:50:00,169.81,169.93,169.78,169.91,16074.0,166.7259,166.8438,166.6965,166.8241,16074.0
2024-08-22 10:55:00,169.89,169.89,169.56,169.61,7690.0,166.8045,166.8045,166.4805,166.5296,7690.0
2024-08-22 11:00:00,169.65,169.66,169.56,169.63,11687.0,166.5689,166.5787,166.4805,166.5492,11687.0
2024-08-22 11:05:00,169.62,169.67,169.48,169.57,12065.0,166.5394,166.5885,166.4019,166.4903,12065.0
2024-08-22 11:10:00,169.55,169.56,169.42,169.46,8775.0,166.4707,166.4805,166.343,166.3823,8775.0
2024-08-22 11:15:00,169.4,169.45,169.3,169.31,8255.0,166.3234,166.3725,166.2252,166.235,8255.0
2024-08-22 11:20:00,169.32,169.55,169.24,169.55,17039.0,166.2448,166.4707,166.1663,166.4707,17039.0
2024-08-22 11:25:00,169.55,169.58,169.46,169.56,11643.0,166.4707,166.5001,166.3823,166.4805,11643.0
2024-08-22 11:30:00,169.56,169.82,169.53,169.81,13531.0,166.4805,166.7358,166.451,166.7259,13531.0
2024-08-22 11:35:00,169.85,169.93,169.78,169.88,17595.0,166.7652,166.8438,166.6965,166.7947,17595.0
2024-08-22 11:40:00,169.87,169.93,169.75,169.93,12874.0,166.7849,166.8438,166.667,166.8438,12874.0
2024-08-22 11:45:00,169.95,169.95,169.67,169.81,10527.0,166.8634,166.8634,166.5885,166.7259,10527.0
2024-08-22 11:50:00,169.8,169.82,169.64,169.72,7424.0,166.7161,166.7358,166.559,166.6376,7424.0
2024-08-22 11:55:00,169.72,169.72,169.58,169.65,6712.0,166.6376,166.6376,166.5001,166.5689,6712.0
2024-08-22 12:00:00,169.65,169.75,169.62,169.75,14693.0,166.5689,166.667,166.5394,166.667,14693.0
2024-08-22 12:05:00,169.73,169.78,169.64,169.65,6479.0,166.6474,166.6965,166.559,166.5689,6479.0
2024-08-22 12:10:00,169.68,169.73,169.6,169.63,8578.0,166.5983,166.6474,166.5198,166.5492,8578.0
2024-08-22 12:15:00,169.67,169.77,169.63,169.74,8377.0,166.5885,166.6867,166.5492,166.6572,8377.0
2024-08-22 12:20:00,169.8,169.85,169.66,169.75,9314.0,166.7161,166.7652,166.5787,166.667,9314.0
2024-08-22 12:25:00,169.73,169.77,169.71,169.75,7364.0,166.6474,166.6867,166.6278,166.667,7364.0
2024-08-22 12:30:00,169.79,169.91,169.74,169.9,10999.0,166.7063,166.8241,166.6572,166.8143,10999.0
2024-08-22 12:35:00,169.9,169.93,169.82,169.89,10940.0,166.8143,166.8438,166.7358,166.8045,10940.0
2024-08-22 12:40:00,169.91,169.91,169.77,169.78,7132.0,166.8241,166.8241,166.6867,166.6965,7132.0
2024-08-22 12:45:00,169.78,169.79,169.65,169.69,21321.0,166.6965,166.7063,166.5689,166.6081,21321.0
2024-08-22 12:50:00,169.69,169.75,169.54,169.54,17787.0,166.6081,166.667,166.4608,166.4608,17787.0
2024-08-22 12:55:00,169.51,169.52,169.39,169.4,5908.0,166.4314,166.4412,166.3136,166.3234,5908.0
2024-08-22 13:00:00,169.43,169.47,169.33,169.44,11501.0,166.3528,166.3921,166.2547,166.3627,11501.0
2024-08-22 13:05:00,169.43,169.6,169.42,169.6,10272.0,166.3528,166.5198,166.343,166.5198,10272.0
2024-08-22 13:10:00,169.59,169.74,169.51,169.52,12980.0,166.5099,166.6572,166.4314,166.4412,12980.0
2024-08-22 13:15:00,169.51,169.61,169.47,169.61,10165.0,166.4314,166.5296,166.3921,166.5296,10165.0
2024-08-22 13:20:00,169.59,169.62,169.49,169.56,7163.0,166.5099,166.5394,166.4118,166.4805,7163.0
2024-08-22 13:25:00,169.51,169.52,169.37,169.39,13104.0,166.4314,166.4412,166.2939,166.3136,13104.0
2024-08-22 13:30:00,169.39,169.48,169.19,169.42,15590.0,166.3136,166.4019,166.1172,166.343,15590.0
2024-08-22 13:35:00,169.37,169.52,169.31,169.42,14854.0,166.2939,166.4412,166.235,166.343,14854.0
2024-08-22 13:40:00,169.43,169.55,169.34,169.51,22025.0,166.3528,166.4707,166.2645,166.4314,22025.0
2024-08-22 13:45:00,169.5,169.57,169.44,169.51,8134.0,166.4216,166.4903,166.3627,166.4314,8134.0
2024-08-22 13:50:00,169.54,169.54,169.18,169.26,14322.0,166.4608,166.4608,166.1074,166.1859,14322.0
2024-08-22 13:55:00,169.26,169.26,169.14,169.22,6613.0,166.1859,166.1859,166.0681,166.1467,6613.0
2024-08-22 14:00:00,169.25,169.32,169.23,169.3,10562.0,166.1761,166.2448,166.1565,166.2252,10562.0
2024-08-22 14:05:00,169.31,169.57,169.3,169.57,12739.0,166.235,166.4903,166.2252,166.4903,12739.0
2024-08-22 14:10:00,169.57,169.64,169.55,169.64,13050.0,166.4903,166.559,166.4707,166.559,13050.0
2024-08-22 14:15:00,169.63,169.7,169.57,169.67,40961.0,166.5492,166.6179,166.4903,166.5885,40961.0
2024-08-22 14:20:00,169.68,169.76,169.62,169.64,10328.0,166.5983,166.6769,166.5394,166.559,10328.0
2024-08-22 14:25:00,169.65,169.65,169.5,169.58,12140.0,166.5689,166.5689,166.4216,166.5001,12140.0
2024-08-22 14:30:00,169.56,169.69,169.45,169.68,12181.0,166.4805,166.6081,166.3725,166.5983,12181.0
2024-08-22 14:35:00,169.7,169.76,169.65,169.66,9924.0,166.6179,166.6769,166.5689,166.5787,9924.0
2024-08-22 14:40:00,169.64,169.69,169.62,169.65,9541.0,166.559,166.6081,166.5394,166.5689,9541.0
2024-08-22 14:45:00,169.64,169.66,169.55,169.57,15670.0,166.559,166.5787,166.4707,166.4903,15670.0
2024-08-22 14:50:00,169.58,169.66,169.54,169.61,16879.0,166.5001,166.5787,166.4608,166.5296,16879.0
2024-08-22 14:55:00,169.61,169.65,169.54,169.58,10459.0,166.5296,166.5689,166.4608,166.5001,10459.0
2024-08-22 15:00:00,169.59,169.73,169.58,169.66,15060.0,166.5099,166.6474,166.5001,166.5787,15060.0
2024-08-22 15:05:00,169.67,169.77,169.65,169.77,15784.0,166.5885,166.6867,166.5689,166.6867,15784.0
2024-08-22 15:10:00,169.78,169.88,169.76,169.86,12935.0,166.6965,166.7947,166.6769,166.775,12935.0
2024-08-22 15:15:00,169.88,169.92,169.76,169.78,13462.0,166.7947,166.8339,166.6769,166.6965,13462.0
2024-08-22 15:20:00,169.77,169.81,169.67,169.69,16521.0,166.6867,166.7259,166.5885,166.6081,16521.0
2024-08-22 15:25:00,169.7,169.78,169.64,169.78,16175.0,166.6179,166.6965,166.559,166.6965,16175.0
2024-08-22 15:30:00,169.78,169.96,169.71,169.84,22900.0,166.6965,166.8732,166.6278,166.7554,22900.0
2024-08-22 15:35:00,169.84,169.87,169.75,169.84,23492.0,166.7554,166.7849,166.667,166.7554,23492.0
2024-08-22 15:40:00,169.84,169.93,169.75,169.9,19848.0,166.7554,166.8438,166.667,166.8143,19848.0
2024-08-22 15:45:00,169.89,169.97,169.69,169.79,32190.0,166.8045,166.883,166.6081,166.7063,32190.0
2024-08-22 15:50:00,169.8,169.89,169.61,169.71,70360.0,166.7161,166.8045,166.5296,166.6278,70360.0
2024-08-22 15:55:00,169.72,170.18,169.72,170.15,357933.0,166.6376,167.0892,166.6376,167.0598,357933.0
2024-08-23 09:30:00,170.05,170.07,169.31,169.97,88198.0,166.9616,166.9812,166.235,166.883,88198.0
2024-08-23 09:35:00,169.98,170.11,169.75,169.78,31048.0,166.8929,167.0205,166.667,166.6965,31048.0
2024-08-23 09:40:00,169.76,169.87,169.64,169.68,26085.0,166.6769,166.7849,166.559,166.5983,26085.0
2024-08-23 09:45:00,169.67,169.94,169.6,169.9,18154.0,166.5885,166.8536,166.5198,166.8143,18154.0
2024-08-23 09:50:00,169.81,170.05,169.78,170.05,11160.0,166.7259,166.9616,166.6965,166.9616,11160.0
2024-08-23 09:55:00,170.02,170.08,169.9,170.02,13517.0,166.9321,166.991,166.8143,166.9321,13517.0
2024-08-23 10:00:00,170.02,170.11,169.65,169.75,11791.0,166.9321,167.0205,166.5689,166.667,11791.0
2024-08-23 10:05:00,169.75,169.93,169.43,169.54,36825.0,166.667,166.8438,166.3528,166.4608,36825.0
2024-08-23 10:10:00,169.56,169.73,169.54,169.58,27607.0,166.4805,166.6474,166.4608,166.5001,27607.0
2024-08-23 10:15:00,169.6,169.75,169.32,169.4,34575.0,166.5198,166.667,166.2448,166.3234,34575.0
2024-08-23 10:20:00,169.41,169.55,169.26,169.33,33729.0,166.3332,166.4707,166.1859,166.2547,33729.0
2024-08-23 10:25:00,169.34,169.46,169.21,169.21,25116.0,166.2645,166.3823,166.1368,166.1368,25116.0
2024-08-23 10:30:00,169.18,169.18,168.88,168.9,37728.0,166.1074,166.1074,165.8128,165.8325,37728.0
2024-08-23 10:35:00,168.9,169.26,168.89,169.22,35552.0,165.8325,166.1859,165.8227,166.1467,35552.0
2024-08-23 10:40:00,169.24,169.25,169.06,169.14,19818.0,166.1663,166.1761,165.9896,166.0681,19818.0
2024-08-23 10:45:00,169.14,169.22,169.04,169.08,36781.0,166.0681,166.1467,165.9699,166.0092,36781.0
2024-08-23 10:50:00,169.1,169.44,169.05,169.42,35782.0,166.0288,166.3627,165.9797,166.343,35782.0
2024-08-23 10:55:00,169.44,169.49,169.28,169.41,41175.0,166.3627,166.4118,166.2056,166.3332,41175.0
2024-08-23 11:00:00,169.4,169.42,169.16,169.24,33308.0,166.3234,166.343,166.0877,166.1663,33308.0
2024-08-23 11:05:00,169.28,169.34,169.06,169.06,15814.0,166.2056,166.2645,165.9896,165.9896,15814.0
2024-08-23 11:10:00,169.05,169.16,169.01,169.1,17290.0,165.9797,166.0877,165.9405,166.0288,17290.0
2024-08-23 11:15:00,169.08,169.25,169.0,169.19,17446.0,166.0092,166.1761,165.9307,166.1172,17446.0
2024-08-23 11:20:00,169.2,169.2,168.98,169.07,8641.0,166.127,166.127,165.911,165.9994,8641.0
2024-08-23 11:25:00,169.07,169.1,169.0,169.01,12263.0,165.9994,166.0288,165.9307,165.9405,12263.0
2024-08-23 11:30:00,169.05,169.19,169.04,169.18,7188.0,165.9797,166.1172,165.9699,166.1074,7188.0
2024-08-23 11:35:00,169.17,169.23,169.04,169.06,20654.0,166.0976,166.1565,165.9699,165.9896,20654.0
2024-08-23 11:40:00,169.07,169.12,168.91,169.0,16499.0,165.9994,166.0485,165.8423,165.9307,16499.0
2024-08-23 11:45:00,169.0,169.01,168.87,168.93,18256.0,165.9307,165.9405,165.803,165.8619,18256.0
2024-08-23 11:50:00,168.95,168.97,168.8,168.94,16196.0,165.8816,165.9012,165.7343,165.8717,16196.0
2024-08-23 11:55:00,168.95,169.0,168.74,168.74,36969.0,165.8816,165.9307,165.6754,165.6754,36969.0
2024-08-23 12:00:00,168.72,168.76,168.61,168.62,27670.0,165.6557,165.695,165.5477,165.5576,27670.0
2024-08-23 12:05:00,168.63,168.69,168.47,168.69,21346.0,165.5674,165.6263,165.4103,165.6263,21346.0
2024-08-23 12:10:00,168.66,168.77,168.62,168.74,14542.0,165.5968,165.7048,165.5576,165.6754,14542.0
2024-08-23 12:15:00,168.74,168.74,168.56,168.59,19573.0,165.6754,165.6754,165.4986,165.5281,19573.0
2024-08-23 12:20:00,168.61,168.64,168.51,168.52,9021.0,165.5477,165.5772,165.4496,165.4594,9021.0
2024-08-23 12:25:00,168.49,168.49,168.33,168.4,27222.0,165.4299,165.4299,165.2728,165.3416,27222.0
2024-08-23 12:30:00,168.42,168.5,168.37,168.48,8693.0,165.3612,165.4397,165.3121,165.4201,8693.0
2024-08-23 12:35:00,168.46,168.49,168.37,168.4,8729.0,165.4005,165.4299,165.3121,165.3416,8729.0
2024-08-23 12:40:00,168.41,168.44,168.25,168.36,11631.0,165.3514,165.3808,165.1943,165.3023,11631.0
2024-08-23 12:45:00,168.38,168.45,168.32,168.44,10900.0,165.3219,165.3906,165.263,165.3808,10900.0
2024-08-23 12:50:00,168.43,168.62,168.43,168.61,20734.0,165.371,165.5576,165.371,165.5477,20734.0
2024-08-23 12:55:00,168.61,168.68,168.6,168.62,15331.0,165.5477,165.6165,165.5379,165.5576,15331.0
2024-08-23 13:00:00,168.61,168.64,168.47,168.47,6496.0,165.5477,165.5772,165.4103,165.4103,6496.0
2024-08-23 13:05:00,168.46,168.48,168.3,168.4,23395.0,165.4005,165.4201,165.2434,165.3416,23395.0
2024-08-23 13:10:00,168.41,168.47,168.38,168.47,9113.0,165.3514,165.4103,165.3219,165.4103,9113.0
2024-08-23 13:15:00,168.49,168.52,168.36,168.39,9176.0,165.4299,165.4594,165.3023,165.3317,9176.0
2024-08-23 13:20:00,168.39,168.5,168.35,168.35,7618.0,165.3317,165.4397,165.2925,165.2925,7618.0
2024-08-23 13:25:00,168.35,168.49,168.33,168.47,7917.0,165.2925,165.4299,165.2728,165.4103,7917.0
2024-08-23 13:30:00,168.44,168.49,168.4,168.49,6884.0,165.3808,165.4299,165.3416,165.4299,6884.0
2024-08-23 13:35:00,168.46,168.57,168.44,168.53,8898.0,165.4005,165.5085,165.3808,165.4692,8898.0
2024-08-23 13:40:00,168.52,168.56,168.48,168.55,13735.0,165.4594,165.4986,165.4201,165.4888,13735.0
2024-08-23 13:45:00,168.54,168.69,168.51,168.65,21012.0,165.479,165.6263,165.4496,165.587,21012.0
2024-08-23 13:50:00,168.64,168.7,168.64,168.67,5331.0,165.5772,165.6361,165.5772,165.6066,5331.0
2024-08-23 13:55:00,168.66,168.66,168.58,168.63,8598.0,165.5968,165.5968,165.5183,165.5674,8598.0
2024-08-23 14:00:00,168.64,168.7,168.59,168.67,5259.0,165.5772,165.6361,165.5281,165.6066,5259.0
2024-08-23 14:05:00,168.66,168.69,168.61,168.64,10545.0,165.5968,165.6263,165.5477,165.5772,10545.0
2024-08-23 14:10:00,168.64,168.75,168.63,168.72,8386.0,165.5772,165.6852,165.5674,165.6557,8386.0
2024-08-23 14:15:00,168.7,168.71,168.61,168.61,12007.0,165.6361,165.6459,165.5477,165.5477,12007.0
2024-08-23 14:20:00,168.62,168.63,168.4,168.47,13555.0,165.5576,165.5674,165.3416,165.4103,13555.0
2024-08-23 14:25:00,168.5,168.6,168.49,168.57,6990.0,165.4397,165.5379,165.4299,165.5085,6990.0
2024-08-23 14:30:00,168.56,168.66,168.54,168.63,5913.0,165.4986,165.5968,165.479,165.5674,5913.0
2024-08-23 14:35:00,168.65,168.71,168.63,168.66,10187.0,165.587,165.6459,165.5674,165.5968,10187.0
2024-08-23 14:40:00,168.65,168.68,168.59,168.62,8670.0,165.587,165.6165,165.5281,165.5576,8670.0
2024-08-23 14:45:00,168.61,168.69,168.54,168.54,8635.0,165.5477,165.6263,165.479,165.479,8635.0
2024-08-23 14:50:00,168.53,168.61,168.5,168.56,19557.0,165.4692,165.5477,165.4397,165.4986,19557.0
2024-08-23 14:55:00,168.56,168.63,168.51,168.58,17344.0,165.4986,165.5674,165.4496,165.5183,17344.0
2024-08-23 15:00:00,168.59,168.76,168.58,168.73,12074.0,165.5281,165.695,165.5183,165.6656,12074.0
2024-08-23 15:05:00,168.73,168.82,168.72,168.8,17262.0,165.6656,165.7539,165.6557,165.7343,17262.0
2024-08-23 15:10:00,168.8,168.89,168.78,168.82,17464.0,165.7343,165.8227,165.7147,165.7539,17464.0
2024-08-23 15:15:00,168.83,168.95,168.81,168.89,16105.0,165.7637,165.8816,165.7441,165.8227,16105.0
2024-08-23 15:20:00,168.89,168.92,168.86,168.9,14948.0,165.8227,165.8521,165.7932,165.8325,14948.0
2024-08-23 15:25:00,168.92,169.08,168.91,169.08,17635.0,165.8521,166.0092,165.8423,166.0092,17635.0
2024-08-23 15:30:00,169.06,169.12,169.02,169.07,21774.0,165.9896,166.0485,165.9503,165.9994,21774.0
2024-08-23 15:35:00,169.08,169.08,168.96,169.0,22361.0,166.0092,166.0092,165.8914,165.9307,22361.0
2024-08-23 15:40:00,168.99,169.05,168.95,169.03,21087.0,165.9208,165.9797,165.8816,165.9601,21087.0
2024-08-23 15:45:00,169.01,169.17,168.99,169.1,45492.0,165.9405,166.0976,165.9208,166.0288,45492.0
2024-08-23 15:50:00,169.09,169.16,168.94,169.14,55360.0,166.019,166.0877,165.8717,166.0681,55360.0
2024-08-23 15:55:00,169.13,169.31,169.05,169.12,211843.0,166.0583,166.235,165.9797,166.0485,211843.0
2024-08-26 09:30:00,168.7,169.23,168.69,168.99,148024.0,165.6361,166.1565,165.6263,165.9208,148024.0
2024-08-26 09:35:00,168.96,169.46,168.86,169.37,38981.0,165.8914,166.3823,165.7932,166.2939,38981.0
2024-08-26 09:40:00,169.37,169.49,169.26,169.48,23064.0,166.2939,166.4118,166.1859,166.4019,23064.0
2024-08-26 09:45:00,169.46,169.53,169.2,169.32,17875.0,166.3823,166.451,166.127,166.2448,17875.0
2024-08-26 09:50:00,169.34,169.49,169.18,169.38,13838.0,166.2645,166.4118,166.1074,166.3038,13838.0
2024-08-26 09:55:00,169.4,169.47,169.13,169.47,15262.0,166.3234,166.3921,166.0583,166.3921,15262.0
2024-08-26 10:00:00,169.45,169.53,169.38,169.42,23080.0,166.3725,166.451,166.3038,166.343,23080.0
2024-08-26 10:05:00,169.33,169.62,169.26,169.58,27200.0,166.2547,166.5394,166.1859,166.5001,27200.0
2024-08-26 10:10:00,169.58,169.71,169.55,169.63,34083.0,166.5001,166.6278,166.4707,166.5492,34083.0
2024-08-26 10:15:00,169.62,170.03,169.62,169.95,93707.0,166.5394,166.9419,166.5394,166.8634,93707.0
2024-08-26 10:20:00,169.95,169.95,169.81,169.89,14533.0,166.8634,166.8634,166.7259,166.8045,14533.0
2024-08-26 10:25:00,169.9,170.02,169.72,169.96,19883.0,166.8143,166.9321,166.6376,166.8732,19883.0
2024-08-26 10:30:00,169.96,170.42,169.94,170.41,53814.0,166.8732,167.3249,166.8536,167.315,53814.0
2024-08-26 10:35:00,170.42,170.57,170.41,170.44,36185.0,167.3249,167.4721,167.315,167.3445,36185.0
2024-08-26 10:40:00,170.44,170.44,170.12,170.38,23306.0,167.3445,167.3445,167.0303,167.2856,23306.0
2024-08-26 10:45:00,170.39,170.39,170.15,170.15,58206.0,167.2954,167.2954,167.0598,167.0598,58206.0
2024-08-26 10:50:00,170.15,170.17,170.05,170.15,22297.0,167.0598,167.0794,166.9616,167.0598,22297.0
2024-08-26 10:55:00,170.14,170.23,170.03,170.22,16709.0,167.05,167.1383,166.9419,167.1285,16709.0
2024-08-26 11:00:00,170.21,170.33,170.2,170.29,18987.0,167.1187,167.2365,167.1089,167.1972,18987.0
2024-08-26 11:05:00,170.28,170.37,170.24,170.31,12794.0,167.1874,167.2758,167.1481,167.2169,12794.0
2024-08-26 11:10:00,170.37,170.4,170.21,170.25,17908.0,167.2758,167.3052,167.1187,167.158,17908.0
2024-08-26 11:15:00,170.25,170.36,170.22,170.28,9956.0,167.158,167.266,167.1285,167.1874,9956.0
2024-08-26 11:20:00,170.27,170.28,170.12,170.17,15231.0,167.1776,167.1874,167.0303,167.0794,15231.0
2024-08-26 11:25:00,170.18,170.27,170.15,170.18,16204.0,167.0892,167.1776,167.0598,167.0892,16204.0
2024-08-26 11:30:00,170.2,170.2,170.09,170.19,14138.0,167.1089,167.1089,167.0009,167.099,14138.0
2024-08-26 11:35:00,170.17,170.24,170.15,170.22,13580.0,167.0794,167.1481,167.0598,167.1285,13580.0
2024-08-26 11:40:00,170.24,170.27,170.14,170.15,14513.0,167.1481,167.1776,167.05,167.0598,14513.0
2024-08-26 11:45:00,170.14,170.2,170.11,170.15,18377.0,167.05,167.1089,167.0205,167.0598,18377.0
2024-08-26 11:50:00,170.18,170.29,170.17,170.19,8024.0,167.0892,167.1972,167.0794,167.099,8024.0
2024-08-26 11:55:00,170.22,170.28,170.05,170.22,11638.0,167.1285,167.1874,166.9616,167.1285,11638.0
2024-08-26 12:00:00,170.23,170.28,170.13,170.15,4624.0,167.1383,167.1874,167.0401,167.0598,4624.0
2024-08-26 12:05:00,170.17,170.29,170.15,170.25,18847.0,167.0794,167.1972,167.0598,167.158,18847.0
2024-08-26 12:10:00,170.24,170.25,170.05,170.07,12602.0,167.1481,167.158,166.9616,166.9812,12602.0
2024-08-26 12:15:00,170.05,170.18,170.05,170.18,25985.0,166.9616,167.0892,166.9616,167.0892,25985.0
2024-08-26 12:20:00,170.17,170.24,170.13,170.16,11601.0,167.0794,167.1481,167.0401,167.0696,11601.0
2024-08-26 12:25:00,170.12,170.25,170.12,170.21,13730.0,167.0303,167.158,167.0303,167.1187,13730.0
2024-08-26 12:30:00,170.22,170.3,170.17,170.3,11826.0,167.1285,167.207,167.0794,167.207,11826.0
2024-08-26 12:35:00,170.29,170.4,170.28,170.39,9785.0,167.1972,167.3052,167.1874,167.2954,9785.0
2024-08-26 12:40:00,170.4,170.43,170.33,170.35,8242.0,167.3052,167.3347,167.2365,167.2561,8242.0
2024-08-26 12:45:00,170.35,170.45,170.35,170.44,10958.0,167.2561,167.3543,167.2561,167.3445,10958.0
2024-08-26 12:50:00,170.43,170.57,170.43,170.56,36949.0,167.3347,167.4721,167.3347,167.4623,36949.0
2024-08-26 12:55:00,170.55,170.66,170.55,170.62,11885.0,167.4525,167.5605,167.4525,167.5212,11885.0
2024-08-26 13:00:00,170.63,170.84,170.62,170.8,41319.0,167.5311,167.7372,167.5212,167.698,41319.0
2024-08-26 13:05:00,170.81,170.84,170.72,170.79,20250.0,167.7078,167.7372,167.6194,167.6881,20250.0
2024-08-26 13:10:00,170.79,170.97,170.79,170.95,29977.0,167.6881,167.8649,167.6881,167.8452,29977.0
2024-08-26 13:15:00,170.92,170.93,170.62,170.66,31535.0,167.8158,167.8256,167.5212,167.5605,31535.0
2024-08-26 13:20:00,170.67,170.75,170.64,170.66,17742.0,167.5703,167.6489,167.5409,167.5605,17742.0
2024-08-26 13:25:00,170.66,170.73,170.61,170.7,29099.0,167.5605,167.6292,167.5114,167.5998,29099.0
2024-08-26 13:30:00,170.68,170.7,170.5,170.56,28022.0,167.5801,167.5998,167.4034,167.4623,28022.0
2024-08-26 13:35:00,170.57,170.58,170.44,170.44,18636.0,167.4721,167.482,167.3445,167.3445,18636.0
2024-08-26 13:40:00,170.47,170.5,170.32,170.37,107838.0,167.374,167.4034,167.2267,167.2758,107838.0
2024-08-26 13:45:00,170.37,170.37,170.28,170.3,29859.0,167.2758,167.2758,167.1874,167.207,29859.0
2024-08-26 13:50:00,170.29,170.37,170.17,170.36,54993.0,167.1972,167.2758,167.0794,167.266,54993.0
2024-08-26 13:55:00,170.33,170.46,170.31,170.44,14481.0,167.2365,167.3641,167.2169,167.3445,14481.0
2024-08-26 14:00:00,170.42,170.43,170.3,170.42,16510.0,167.3249,167.3347,167.207,167.3249,16510.0
2024-08-26 14:05:00,170.41,170.43,170.26,170.29,7039.0,167.315,167.3347,167.1678,167.1972,7039.0
2024-08-26 14:10:00,170.29,170.3,170.12,170.17,13251.0,167.1972,167.207,167.0303,167.0794,13251.0
2024-08-26 14:15:00,170.17,170.29,170.17,170.29,11868.0,167.0794,167.1972,167.0794,167.1972,11868.0
2024-08-26 14:20:00,170.3,170.42,170.29,170.33,12161.0,167.207,167.3249,167.1972,167.2365,12161.0
2024-08-26 14:25:00,170.34,170.37,170.23,170.28,9503.0,167.2463,167.2758,167.1383,167.1874,9503.0
2024-08-26 14:30:00,170.27,170.28,170.23,170.23,17244.0,167.1776,167.1874,167.1383,167.1383,17244.0
2024-08-26 14:35:00,170.25,170.31,170.24,170.25,13406.0,167.158,167.2169,167.1481,167.158,13406.0
2024-08-26 14:40:00,170.25,170.36,170.24,170.36,14119.0,167.158,167.266,167.1481,167.266,14119.0
2024-08-26 14:45:00,170.36,170.39,170.29,170.32,19782.0,167.266,167.2954,167.1972,167.2267,19782.0
2024-08-26 14:50:00,170.32,170.37,170.29,170.3,17168.0,167.2267,167.2758,167.1972,167.207,17168.0
2024-08-26 14:55:00,170.3,170.38,170.3,170.32,18593.0,167.207,167.2856,167.207,167.2267,18593.0
2024-08-26 15:00:00,170.32,170.35,170.15,170.19,22158.0,167.2267,167.2561,167.0598,167.099,22158.0
2024-08-26 15:05:00,170.2,170.2,170.05,170.2,22440.0,167.1089,167.1089,166.9616,167.1089,22440.0
2024-08-26 15:10:00,170.2,170.29,170.19,170.28,15702.0,167.1089,167.1972,167.099,167.1874,15702.0
2024-08-26 15:15:00,170.28,170.39,170.25,170.39,19770.0,167.1874,167.2954,167.158,167.2954,19770.0
2024-08-26 15:20:00,170.4,170.54,170.4,170.53,25125.0,167.3052,167.4427,167.3052,167.4329,25125.0
2024-08-26 15:25:00,170.53,170.58,170.46,170.55,27987.0,167.4329,167.482,167.3641,167.4525,27987.0
2024-08-26 15:30:00,170.55,170.59,170.48,170.56,29958.0,167.4525,167.4918,167.3838,167.4623,29958.0
2024-08-26 15:35:00,170.56,170.6,170.47,170.51,27216.0,167.4623,167.5016,167.374,167.4132,27216.0
2024-08-26 15:40:00,170.5,170.52,170.38,170.42,26830.0,167.4034,167.423,167.2856,167.3249,26830.0
2024-08-26 15:45:00,170.41,170.43,170.28,170.3,36916.0,167.315,167.3347,167.1874,167.207,36916.0
2024-08-26 15:50:00,170.33,170.38,170.15,170.18,64384.0,167.2365,167.2856,167.0598,167.0892,64384.0
2024-08-26 15:55:00,170.19,170.45,170.14,170.35,276748.0,167.099,167.3543,167.05,167.2561,276748.0
2024-08-27 09:30:00,170.83,171.1,169.98,169.98,157064.0,167.7274,167.9925,166.8929,166.8929,157064.0
2024-08-27 09:35:00,169.94,170.48,169.89,170.45,73327.0,166.8536,167.3838,166.8045,167.3543,73327.0
2024-08-27 09:40:00,170.49,170.76,170.45,170.58,120138.0,167.3936,167.6587,167.3543,167.482,120138.0
2024-08-27 09:45:00,170.59,170.83,170.47,170.71,39321.0,167.4918,167.7274,167.374,167.6096,39321.0
2024-08-27 09:50:00,170.72,170.82,170.46,170.5,39653.0,167.6194,167.7176,167.3641,167.4034,39653.0
2024-08-27 09:55:00,170.5,170.61,170.43,170.58,46389.0,167.4034,167.5114,167.3347,167.482,46389.0
2024-08-27 10:00:00,170.58,170.58,170.22,170.45,27873.0,167.482,167.482,167.1285,167.3543,27873.0
2024-08-27 10:05:00,170.45,170.56,170.29,170.36,26000.0,167.3543,167.4623,167.1972,167.266,26000.0
2024-08-27 10:10:00,170.36,170.45,170.21,170.32,33875.0,167.266,167.3543,167.1187,167.2267,33875.0
2024-08-27 10:15:00,170.31,170.32,170.14,170.21,29488.0,167.2169,167.2267,167.05,167.1187,29488.0
2024-08-27 10:20:00,170.22,170.29,170.13,170.19,21880.0,167.1285,167.1972,167.0401,167.099,21880.0
2024-08-27 10:25:00,170.21,170.21,170.03,170.09,24735.0,167.1187,167.1187,166.9419,167.0009,24735.0
2024-08-27 10:30:00,170.09,170.11,169.9,169.97,31875.0,167.0009,167.0205,166.8143,166.883,31875.0
2024-08-27 10:35:00,169.96,170.04,169.93,169.93,25570.0,166.8732,166.9518,166.8438,166.8438,25570.0
2024-08-27 10:40:00,169.96,169.97,169.69,169.73,16857.0,166.8732,166.883,166.6081,166.6474,16857.0
2024-08-27 10:45:00,169.74,169.88,169.72,169.83,37777.0,166.6572,166.7947,166.6376,166.7456,37777.0
2024-08-27 10:50:00,169.81,169.87,169.53,169.56,37154.0,166.7259,166.7849,166.451,166.4805,37154.0
2024-08-27 10:55:00,169.59,169.67,169.51,169.6,46247.0,166.5099,166.5885,166.4314,166.5198,46247.0
2024-08-27 11:00:00,169.62,169.76,169.51,169.62,37593.0,166.5394,166.6769,166.4314,166.5394,37593.0
2024-08-27 11:05:00,169.65,169.7,169.48,169.49,13996.0,166.5689,166.6179,166.4019,166.4118,13996.0
2024-08-27 11:10:00,169.51,169.58,169.45,169.5,25059.0,166.4314,166.5001,166.3725,166.4216,25059.0
2024-08-27 11:15:00,169.5,169.56,169.35,169.46,18819.0,166.4216,166.4805,166.2743,166.3823,18819.0
2024-08-27 11:20:00,169.5,169.62,169.47,169.51,20846.0,166.4216,166.5394,166.3921,166.4314,20846.0
2024-08-27 11:25:00,169.5,169.72,169.47,169.52,23621.0,166.4216,166.6376,166.3921,166.4412,23621.0
2024-08-27 11:30:00,169.52,169.54,169.36,169.51,22313.0,166.4412,166.4608,166.2841,166.4314,22313.0
2024-08-27 11:35:00,169.52,169.74,169.48,169.69,7855.0,166.4412,166.6572,166.4019,166.6081,7855.0
2024-08-27 11:40:00,169.71,169.71,169.61,169.7,16397.0,166.6278,166.6278,166.5296,166.6179,16397.0
2024-08-27 11:45:00,169.71,169.85,169.67,169.83,18320.0,166.6278,166.7652,166.5885,166.7456,18320.0
2024-08-27 11:50:00,169.83,170.02,169.82,169.9,17848.0,166.7456,166.9321,166.7358,166.8143,17848.0
2024-08-27 11:55:00,169.9,169.94,169.78,169.91,10717.0,166.8143,166.8536,166.6965,166.8241,10717.0
2024-08-27 12:00:00,169.91,169.98,169.8,169.8,9970.0,166.8241,166.8929,166.7161,166.7161,9970.0
2024-08-27 12:05:00,169.79,169.81,169.64,169.66,9846.0,166.7063,166.7259,166.559,166.5787,9846.0
2024-08-27 12:10:00,169.67,169.7,169.59,169.63,9556.0,166.5885,166.6179,166.5099,166.5492,9556.0
2024-08-27 12:15:00,169.63,169.75,169.54,169.75,10553.0,166.5492,166.667,166.4608,166.667,10553.0
2024-08-27 12:20:00,169.77,169.77,169.62,169.66,11798.0,166.6867,166.6867,166.5394,166.5787,11798.0
2024-08-27 12:25:00,169.65,169.69,169.56,169.64,12251.0,166.5689,166.6081,166.4805,166.559,12251.0
2024-08-27 12:30:00,169.57,169.66,169.51,169.64,7449.0,166.4903,166.5787,166.4314,166.559,7449.0
2024-08-27 12:35:00,169.64,169.64,169.53,169.59,8755.0,166.559,166.559,166.451,166.5099,8755.0
2024-08-27 12:40:00,169.58,169.68,169.57,169.66,8008.0,166.5001,166.5983,166.4903,166.5787,8008.0
2024-08-27 12:45:00,169.66,169.68,169.57,169.66,9324.0,166.5787,166.5983,166.4903,166.5787,9324.0
2024-08-27 12:50:00,169.65,169.74,169.64,169.74,7916.0,166.5689,166.6572,166.559,166.6572,7916.0
2024-08-27 12:55:00,169.74,169.78,169.72,169.74,5734.0,166.6572,166.6965,166.6376,166.6572,5734.0
2024-08-27 13:00:00,169.74,169.87,169.74,169.79,14150.0,166.6572,166.7849,166.6572,166.7063,14150.0
2024-08-27 13:05:00,169.79,169.83,169.66,169.66,11743.0,166.7063,166.7456,166.5787,166.5787,11743.0
2024-08-27 13:10:00,169.66,169.7,169.65,169.69,17127.0,166.5787,166.6179,166.5689,166.6081,17127.0
2024-08-27 13:15:00,169.69,169.73,169.65,169.67,10765.0,166.6081,166.6474,166.5689,166.5885,10765.0
2024-08-27 13:20:00,169.68,169.73,169.6,169.61,12863.0,166.5983,166.6474,166.5198,166.5296,12863.0
2024-08-27 13:25:00,169.6,169.66,169.55,169.61,14026.0,166.5198,166.5787,166.4707,166.5296,14026.0
2024-08-27 13:30:00,169.62,169.75,169.52,169.54,17830.0,166.5394,166.667,166.4412,166.4608,17830.0
2024-08-27 13:35:00,169.53,169.67,169.53,169.57,12048.0,166.451,166.5885,166.451,166.4903,12048.0
2024-08-27 13:40:00,169.57,169.69,169.57,169.6,15582.0,166.4903,166.6081,166.4903,166.5198,15582.0
2024-08-27 13:45:00,169.57,169.59,169.43,169.46,10387.0,166.4903,166.5099,166.3528,166.3823,10387.0
2024-08-27 13:50:00,169.46,169.58,169.45,169.58,13839.0,166.3823,166.5001,166.3725,166.5001,13839.0
2024-08-27 13:55:00,169.57,169.58,169.48,169.53,47689.0,166.4903,166.5001,166.4019,166.451,47689.0
2024-08-27 14:00:00,169.54,169.54,169.37,169.42,21443.0,166.4608,166.4608,166.2939,166.343,21443.0
2024-08-27 14:05:00,169.43,169.53,169.41,169.5,17406.0,166.3528,166.451,166.3332,166.4216,17406.0
2024-08-27 14:10:00,169.5,169.52,169.45,169.47,13481.0,166.4216,166.4412,166.3725,166.3921,13481.0
2024-08-27 14:15:00,169.48,169.54,169.46,169.5,31224.0,166.4019,166.4608,166.3823,166.4216,31224.0
2024-08-27 14:20:00,169.5,169.51,169.45,169.48,24782.0,166.4216,166.4314,166.3725,166.4019,24782.0
2024-08-27 14:25:00,169.48,169.53,169.45,169.5,23122.0,166.4019,166.451,166.3725,166.4216,23122.0
2024-08-27 14:30:00,169.5,169.58,169.48,169.57,24987.0,166.4216,166.5001,166.4019,166.4903,24987.0
2024-08-27 14:35:00,169.54,169.6,169.49,169.52,12089.0,166.4608,166.5198,166.4118,166.4412,12089.0
2024-08-27 14:40:00,169.53,169.54,169.35,169.4,11693.0,166.451,166.4608,166.2743,166.3234,11693.0
2024-08-27 14:45:00,169.39,169.4,169.3,169.35,33058.0,166.3136,166.3234,166.2252,166.2743,33058.0
2024-08-27 14:50:00,169.35,169.55,169.32,169.34,25201.0,166.2743,166.4707,166.2448,166.2645,25201.0
2024-08-27 14:55:00,169.36,169.43,169.33,169.36,17446.0,166.2841,166.3528,166.2547,166.2841,17446.0
2024-08-27 15:00:00,169.36,169.43,169.28,169.36,22554.0,166.2841,166.3528,166.2056,166.2841,22554.0
2024-08-27 15:05:00,169.39,169.45,169.3,169.3,22385.0,166.3136,166.3725,166.2252,166.2252,22385.0
2024-08-27 15:10:00,169.29,169.32,169.28,169.29,16065.0,166.2154,166.2448,166.2056,166.2154,16065.0
2024-08-27 15:15:00,169.28,169.37,169.28,169.29,20554.0,166.2056,166.2939,166.2056,166.2154,20554.0
2024-08-27 15:20:00,169.29,169.35,169.28,169.3,20526.0,166.2154,166.2743,166.2056,166.2252,20526.0
2024-08-27 15:25:00,169.3,169.35,169.25,169.34,19744.0,166.2252,166.2743,166.1761,166.2645,19744.0
2024-08-27 15:30:00,169.35,169.35,169.25,169.29,25691.0,166.2743,166.2743,166.1761,166.2154,25691.0
2024-08-27 15:35:00,169.28,169.32,169.23,169.28,31708.0,166.2056,166.2448,166.1565,166.2056,31708.0
2024-08-27 15:40:00,169.27,169.3,169.13,169.15,34359.0,166.1958,166.2252,166.0583,166.0779,34359.0
2024-08-27 15:45:00,169.15,169.36,169.08,169.31,56346.0,166.0779,166.2841,166.0092,166.235,56346.0
2024-08-27 15:50:00,169.32,169.55,169.28,169.55,75699.0,166.2448,166.4707,166.2056,166.4707,75699.0
2024-08-27 15:55:00,169.56,169.8,169.21,169.25,379736.0,166.4805,166.7161,166.1368,166.1761,379736.0
2024-08-28 09:30:00,169.42,170.1,169.27,169.61,232313.0,166.343,167.0107,166.1958,166.5296,232313.0
2024-08-28 09:35:00,169.66,170.1,169.65,169.99,63261.0,166.5787,167.0107,166.5689,166.9027,63261.0
2024-08-28 09:40:00,169.99,170.08,169.84,170.0,69097.0,166.9027,166.991,166.7554,166.9125,69097.0
2024-08-28 09:45:00,170.0,170.47,169.98,170.46,63263.0,166.9125,167.374,166.8929,167.3641,63263.0
2024-08-28 09:50:00,170.46,170.74,170.35,170.65,118598.0,167.3641,167.6391,167.2561,167.5507,118598.0
2024-08-28 09:55:00,170.67,170.75,170.3,170.32,35439.0,167.5703,167.6489,167.207,167.2267,35439.0
2024-08-28 10:00:00,170.31,170.67,170.3,170.67,27099.0,167.2169,167.5703,167.207,167.5703,27099.0
2024-08-28 10:05:00,170.71,171.2,170.69,170.84,82906.0,167.6096,168.0907,167.59,167.7372,82906.0
2024-08-28 10:10:00,170.84,171.11,170.83,171.1,54095.0,167.7372,168.0023,167.7274,167.9925,54095.0
2024-08-28 10:15:00,171.11,171.13,170.87,170.88,26786.0,168.0023,168.022,167.7667,167.7765,26786.0
2024-08-28 10:20:00,170.88,170.91,170.79,170.82,19861.0,167.7765,167.806,167.6881,167.7176,19861.0
2024-08-28 10:25:00,170.82,170.83,170.54,170.58,19433.0,167.7176,167.7274,167.4427,167.482,19433.0
2024-08-28 10:30:00,170.58,170.85,170.52,170.84,44519.0,167.482,167.7471,167.423,167.7372,44519.0
2024-08-28 10:35:00,170.84,171.02,170.81,170.86,44355.0,167.7372,167.914,167.7078,167.7569,44355.0
2024-08-28 10:40:00,170.88,170.93,170.83,170.87,20095.0,167.7765,167.8256,167.7274,167.7667,20095.0
2024-08-28 10:45:00,170.86,170.94,170.72,170.76,30699.0,167.7569,167.8354,167.6194,167.6587,30699.0
2024-08-28 10:50:00,170.8,170.85,170.72,170.73,21047.0,167.698,167.7471,167.6194,167.6292,21047.0
2024-08-28 10:55:00,170.74,170.84,170.62,170.79,23960.0,167.6391,167.7372,167.5212,167.6881,23960.0
2024-08-28 11:00:00,170.8,171.0,170.79,170.94,20934.0,167.698,167.8943,167.6881,167.8354,20934.0
2024-08-28 11:05:00,170.95,171.01,170.75,170.87,15646.0,167.8452,167.9042,167.6489,167.7667,15646.0
2024-08-28 11:10:00,170.85,171.1,170.84,170.98,29156.0,167.7471,167.9925,167.7372,167.8747,29156.0
2024-08-28 11:15:00,171.0,171.09,170.82,170.88,20312.0,167.8943,167.9827,167.7176,167.7765,20312.0
2024-08-28 11:20:00,170.85,170.87,170.63,170.65,20356.0,167.7471,167.7667,167.5311,167.5507,20356.0
2024-08-28 11:25:00,170.66,170.83,170.54,170.69,30209.0,167.5605,167.7274,167.4427,167.59,30209.0
2024-08-28 11:30:00,170.7,170.72,170.35,170.36,30622.0,167.5998,167.6194,167.2561,167.266,30622.0
2024-08-28 11:35:00,170.42,170.42,170.08,170.12,15040.0,167.3249,167.3249,166.991,167.0303,15040.0
2024-08-28 11:40:00,170.11,170.12,169.91,169.92,13396.0,167.0205,167.0303,166.8241,166.8339,13396.0
2024-08-28 11:45:00,169.92,169.92,169.43,169.43,17812.0,166.8339,166.8339,166.3528,166.3528,17812.0
2024-08-28 11:50:00,169.47,169.58,169.43,169.58,15392.0,166.3921,166.5001,166.3528,166.5001,15392.0
2024-08-28 11:55:00,169.58,169.72,169.53,169.59,36252.0,166.5001,166.6376,166.451,166.5099,36252.0
2024-08-28 12:00:00,169.58,169.6,169.52,169.53,34203.0,166.5001,166.5198,166.4412,166.451,34203.0
2024-08-28 12:05:00,169.51,169.54,169.27,169.31,16865.0,166.4314,166.4608,166.1958,166.235,16865.0
2024-08-28 12:10:00,169.31,169.34,169.24,169.33,26975.0,166.235,166.2645,166.1663,166.2547,26975.0
2024-08-28 12:15:00,169.33,169.33,169.24,169.25,17883.0,166.2547,166.2547,166.1663,166.1761,17883.0
2024-08-28 12:20:00,169.28,169.32,169.21,169.26,18851.0,166.2056,166.2448,166.1368,166.1859,18851.0
2024-08-28 12:25:00,169.23,169.31,169.18,169.3,17666.0,166.1565,166.235,166.1074,166.2252,17666.0
2024-08-28 12:30:00,169.29,169.31,169.15,169.16,17348.0,166.2154,166.235,166.0779,166.0877,17348.0
2024-08-28 12:35:00,169.16,169.35,169.14,169.29,21750.0,166.0877,166.2743,166.0681,166.2154,21750.0
2024-08-28 12:40:00,169.29,169.29,169.14,169.2,13955.0,166.2154,166.2154,166.0681,166.127,13955.0
2024-08-28 12:45:00,169.2,169.3,169.19,169.21,26010.0,166.127,166.2252,166.1172,166.1368,26010.0
2024-08-28 12:50:00,169.2,169.24,169.15,169.2,14676.0,166.127,166.1663,166.0779,166.127,14676.0
2024-08-28 12:55:00,169.18,169.41,169.18,169.36,11791.0,166.1074,166.3332,166.1074,166.2841,11791.0
2024-08-28 13:00:00,169.35,169.52,169.35,169.45,14188.0,166.2743,166.4412,166.2743,166.3725,14188.0
2024-08-28 13:05:00,169.44,169.45,169.37,169.44,13231.0,166.3627,166.3725,166.2939,166.3627,13231.0
2024-08-28 13:10:00,169.45,169.5,169.38,169.38,18979.0,166.3725,166.4216,166.3038,166.3038,18979.0
2024-08-28 13:15:00,169.39,169.39,169.18,169.18,20744.0,166.3136,166.3136,166.1074,166.1074,20744.0
2024-08-28 13:20:00,169.16,169.19,169.04,169.04,10127.0,166.0877,166.1172,165.9699,165.9699,10127.0
2024-08-28 13:25:00,169.04,169.13,168.96,169.01,29703.0,165.9699,166.0583,165.8914,165.9405,29703.0
2024-08-28 13:30:00,169.01,169.17,169.01,169.16,34369.0,165.9405,166.0976,165.9405,166.0877,34369.0
2024-08-28 13:35:00,169.15,169.17,169.12,169.13,34406.0,166.0779,166.0976,166.0485,166.0583,34406.0
2024-08-28 13:40:00,169.13,169.16,168.99,169.05,26928.0,166.0583,166.0877,165.9208,165.9797,26928.0
2024-08-28 13:45:00,169.08,169.09,168.85,168.88,49032.0,166.0092,166.019,165.7834,165.8128,49032.0
2024-08-28 13:50:00,168.89,168.96,168.83,168.83,11880.0,165.8227,165.8914,165.7637,165.7637,11880.0
2024-08-28 13:55:00,168.8,168.91,168.69,168.76,41879.0,165.7343,165.8423,165.6263,165.695,41879.0
2024-08-28 14:00:00,168.75,168.77,168.58,168.58,22266.0,165.6852,165.7048,165.5183,165.5183,22266.0
2024-08-28 14:05:00,168.59,169.01,168.58,168.98,28131.0,165.5281,165.9405,165.5183,165.911,28131.0
2024-08-28 14:10:00,168.99,169.0,168.85,168.91,37511.0,165.9208,165.9307,165.7834,165.8423,37511.0
2024-08-28 14:15:00,168.92,169.03,168.91,168.95,23427.0,165.8521,165.9601,165.8423,165.8816,23427.0
2024-08-28 14:20:00,168.95,168.95,168.8,168.85,18867.0,165.8816,165.8816,165.7343,165.7834,18867.0
2024-08-28 14:25:00,168.85,168.86,168.67,168.7,16119.0,165.7834,165.7932,165.6066,165.6361,16119.0
2024-08-28 14:30:00,168.72,168.77,168.65,168.68,24402.0,165.6557,165.7048,165.587,165.6165,24402.0
2024-08-28 14:35:00,168.7,168.77,168.66,168.74,16510.0,165.6361,165.7048,165.5968,165.6754,16510.0
2024-08-28 14:40:00,168.74,168.77,168.7,168.71,20543.0,165.6754,165.7048,165.6361,165.6459,20543.0
2024-08-28 14:45:00,168.72,168.87,168.71,168.72,20122.0,165.6557,165.803,165.6459,165.6557,20122.0
2024-08-28 14:50:00,168.72,168.84,168.7,168.83,46643.0,165.6557,165.7736,165.6361,165.7637,46643.0
2024-08-28 14:55:00,168.82,169.04,168.8,169.0,75054.0,165.7539,165.9699,165.7343,165.9307,75054.0
2024-08-28 15:00:00,169.02,169.31,169.02,169.15,31013.0,165.9503,166.235,165.9503,166.0779,31013.0
2024-08-28 15:05:00,169.14,169.16,168.88,168.9,20709.0,166.0681,166.0877,165.8128,165.8325,20709.0
2024-08-28 15:10:00,168.9,168.9,168.78,168.88,25279.0,165.8325,165.8325,165.7147,165.8128,25279.0
2024-08-28 15:15:00,168.89,169.11,168.85,169.07,54842.0,165.8227,166.0387,165.7834,165.9994,54842.0
2024-08-28 15:20:00,169.06,169.07,168.94,169.03,15679.0,165.9896,165.9994,165.8717,165.9601,15679.0
2024-08-28 15:25:00,169.04,169.11,169.0,169.07,30422.0,165.9699,166.0387,165.9307,165.9994,30422.0
2024-08-28 15:30:00,169.07,169.11,168.99,169.05,53687.0,165.9994,166.0387,165.9208,165.9797,53687.0
2024-08-28 15:35:00,169.05,169.07,168.94,169.05,22855.0,165.9797,165.9994,165.8717,165.9797,22855.0
2024-08-28 15:40:00,169.04,169.1,169.01,169.05,31371.0,165.9699,166.0288,165.9405,165.9797,31371.0
2024-08-28 15:45:00,169.05,169.08,168.81,168.92,67245.0,165.9797,166.0092,165.7441,165.8521,67245.0
2024-08-28 15:50:00,168.91,169.09,168.85,169.0,120622.0,165.8423,166.019,165.7834,165.9307,120622.0
2024-08-28 15:55:00,169.02,169.26,168.78,169.06,509808.0,165.9503,166.1859,165.7147,165.9896,509808.0
2024-08-29 09:30:00,169.75,169.77,168.99,169.06,129812.0,166.667,166.6867,165.9208,165.9896,129812.0
2024-08-29 09:35:00,169.07,169.45,168.98,169.15,30806.0,165.9994,166.3725,165.911,166.0779,30806.0
2024-08-29 09:40:00,169.14,169.65,168.97,169.55,24812.0,166.0681,166.5689,165.9012,166.4707,24812.0
2024-08-29 09:45:00,169.58,169.62,169.08,169.21,41602.0,166.5001,166.5394,166.0092,166.1368,41602.0
2024-08-29 09:50:00,169.23,169.34,169.05,169.12,29554.0,166.1565,166.2645,165.9797,166.0485,29554.0
2024-08-29 09:55:00,169.09,169.26,168.94,169.0,29222.0,166.019,166.1859,165.8717,165.9307,29222.0
2024-08-29 10:00:00,169.03,169.36,168.94,169.31,27420.0,165.9601,166.2841,165.8717,166.235,27420.0
2024-08-29 10:05:00,169.31,169.44,169.17,169.36,21470.0,166.235,166.3627,166.0976,166.2841,21470.0
2024-08-29 10:10:00,169.35,169.49,169.25,169.45,18026.0,166.2743,166.4118,166.1761,166.3725,18026.0
2024-08-29 10:15:00,169.43,169.85,169.41,169.77,21541.0,166.3528,166.7652,166.3332,166.6867,21541.0
2024-08-29 10:20:00,169.79,170.07,169.74,169.95,72383.0,166.7063,166.9812,166.6572,166.8634,72383.0
2024-08-29 10:25:00,169.92,170.11,169.89,170.09,19800.0,166.8339,167.0205,166.8045,167.0009,19800.0
2024-08-29 10:30:00,170.1,170.37,170.08,170.1,68081.0,167.0107,167.2758,166.991,167.0107,68081.0
2024-08-29 10:35:00,170.08,170.39,170.08,170.15,25301.0,166.991,167.2954,166.991,167.0598,25301.0
2024-08-29 10:40:00,170.14,170.14,169.91,169.97,20053.0,167.05,167.05,166.8241,166.883,20053.0
2024-08-29 10:45:00,169.99,170.03,169.82,169.92,18240.0,166.9027,166.9419,166.7358,166.8339,18240.0
2024-08-29 10:50:00,169.91,170.1,169.91,169.96,14515.0,166.8241,167.0107,166.8241,166.8732,14515.0
2024-08-29 10:55:00,169.99,170.15,169.96,170.13,19724.0,166.9027,167.0598,166.8732,167.0401,19724.0
2024-08-29 11:00:00,170.15,170.27,170.04,170.17,11590.0,167.0598,167.1776,166.9518,167.0794,11590.0
2024-08-29 11:05:00,170.19,170.25,169.94,169.94,14539.0,167.099,167.158,166.8536,166.8536,14539.0
2024-08-29 11:10:00,169.94,170.14,169.92,170.1,20523.0,166.8536,167.05,166.8339,167.0107,20523.0
2024-08-29 11:15:00,170.09,170.16,170.03,170.05,34012.0,167.0009,167.0696,166.9419,166.9616,34012.0
2024-08-29 11:20:00,170.02,170.04,169.93,170.03,22130.0,166.9321,166.9518,166.8438,166.9419,22130.0
2024-08-29 11:25:00,170.02,170.12,169.94,170.0,18946.0,166.9321,167.0303,166.8536,166.9125,18946.0
2024-08-29 11:30:00,170.02,170.09,169.94,169.96,20009.0,166.9321,167.0009,166.8536,166.8732,20009.0
2024-08-29 11:35:00,169.97,170.09,169.96,169.99,16515.0,166.883,167.0009,166.8732,166.9027,16515.0
2024-08-29 11:40:00,169.97,170.09,169.96,170.02,13782.0,166.883,167.0009,166.8732,166.9321,13782.0
2024-08-29 11:45:00,170.01,170.14,169.94,170.11,15158.0,166.9223,167.05,166.8536,167.0205,15158.0
2024-08-29 11:50:00,170.12,170.26,170.12,170.2,14941.0,167.0303,167.1678,167.0303,167.1089,14941.0
2024-08-29 11:55:00,170.2,170.32,170.15,170.32,28279.0,167.1089,167.2267,167.0598,167.2267,28279.0
2024-08-29 12:00:00,170.31,170.37,170.24,170.32,14987.0,167.2169,167.2758,167.1481,167.2267,14987.0
2024-08-29 12:05:00,170.31,170.38,170.26,170.27,15919.0,167.2169,167.2856,167.1678,167.1776,15919.0
2024-08-29 12:10:00,170.27,170.42,170.26,170.3,29729.0,167.1776,167.3249,167.1678,167.207,29729.0
2024-08-29 12:15:00,170.31,170.38,170.27,170.27,10742.0,167.2169,167.2856,167.1776,167.1776,10742.0
2024-08-29 12:20:00,170.26,170.46,170.23,170.45,11726.0,167.1678,167.3641,167.1383,167.3543,11726.0
2024-08-29 12:25:00,170.47,170.47,170.29,170.29,9216.0,167.374,167.374,167.1972,167.1972,9216.0
2024-08-29 12:30:00,170.32,170.35,170.28,170.28,8548.0,167.2267,167.2561,167.1874,167.1874,8548.0
2024-08-29 12:35:00,170.3,170.35,170.24,170.35,7844.0,167.207,167.2561,167.1481,167.2561,7844.0
2024-08-29 12:40:00,170.36,170.45,170.34,170.4,10631.0,167.266,167.3543,167.2463,167.3052,10631.0
2024-08-29 12:45:00,170.41,170.43,170.34,170.4,12004.0,167.315,167.3347,167.2463,167.3052,12004.0
2024-08-29 12:50:00,170.41,170.6,170.41,170.56,53541.0,167.315,167.5016,167.315,167.4623,53541.0
2024-08-29 12:55:00,170.54,170.57,170.42,170.43,21510.0,167.4427,167.4721,167.3249,167.3347,21510.0
2024-08-29 13:00:00,170.44,170.49,170.36,170.37,15561.0,167.3445,167.3936,167.266,167.2758,15561.0
2024-08-29 13:05:00,170.38,170.46,170.34,170.4,19347.0,167.2856,167.3641,167.2463,167.3052,19347.0
2024-08-29 13:10:00,170.4,170.49,170.36,170.47,12424.0,167.3052,167.3936,167.266,167.374,12424.0
2024-08-29 13:15:00,170.46,170.47,170.24,170.25,13653.0,167.3641,167.374,167.1481,167.158,13653.0
2024-08-29 13:20:00,170.23,170.23,170.1,170.11,9539.0,167.1383,167.1383,167.0107,167.0205,9539.0
2024-08-29 13:25:00,170.13,170.18,170.12,170.16,10144.0,167.0401,167.0892,167.0303,167.0696,10144.0
2024-08-29 13:30:00,170.15,170.22,170.01,170.02,12839.0,167.0598,167.1285,166.9223,166.9321,12839.0
2024-08-29 13:35:00,170.0,170.21,169.97,170.21,15461.0,166.9125,167.1187,166.883,167.1187,15461.0
2024-08-29 13:40:00,170.18,170.24,170.17,170.19,11322.0,167.0892,167.1481,167.0794,167.099,11322.0
2024-08-29 13:45:00,170.2,170.33,170.13,170.31,9508.0,167.1089,167.2365,167.0401,167.2169,9508.0
2024-08-29 13:50:00,170.3,170.32,170.16,170.18,14404.0,167.207,167.2267,167.0696,167.0892,14404.0
2024-08-29 13:55:00,170.16,170.16,170.01,170.07,10575.0,167.0696,167.0696,166.9223,166.9812,10575.0
2024-08-29 14:00:00,170.07,170.19,170.05,170.15,12681.0,166.9812,167.099,166.9616,167.0598,12681.0
2024-08-29 14:05:00,170.15,170.29,170.1,170.27,81262.0,167.0598,167.1972,167.0107,167.1776,81262.0
2024-08-29 14:10:00,170.3,170.41,170.28,170.32,13289.0,167.207,167.315,167.1874,167.2267,13289.0
2024-08-29 14:15:00,170.29,170.42,170.26,170.37,14863.0,167.1972,167.3249,167.1678,167.2758,14863.0
2024-08-29 14:20:00,170.38,170.42,170.22,170.24,13172.0,167.2856,167.3249,167.1285,167.1481,13172.0
2024-08-29 14:25:00,170.22,170.36,170.16,170.24,19315.0,167.1285,167.266,167.0696,167.1481,19315.0
2024-08-29 14:30:00,170.22,170.27,170.16,170.26,20298.0,167.1285,167.1776,167.0696,167.1678,20298.0
2024-08-29 14:35:00,170.25,170.25,169.96,169.98,19778.0,167.158,167.158,166.8732,166.8929,19778.0
2024-08-29 14:40:00,169.98,170.1,169.95,170.05,16698.0,166.8929,167.0107,166.8634,166.9616,16698.0
2024-08-29 14:45:00,170.03,170.14,169.96,170.0,21227.0,166.9419,167.05,166.8732,166.9125,21227.0
2024-08-29 14:50:00,169.99,170.03,169.95,170.03,21178.0,166.9027,166.9419,166.8634,166.9419,21178.0
2024-08-29 14:55:00,170.04,170.21,170.04,170.21,26168.0,166.9518,167.1187,166.9518,167.1187,26168.0
2024-08-29 15:00:00,170.21,170.21,169.98,169.99,30044.0,167.1187,167.1187,166.8929,166.9027,30044.0
2024-08-29 15:05:00,169.97,170.2,169.92,170.19,41536.0,166.883,167.1089,166.8339,167.099,41536.0
2024-08-29 15:10:00,170.19,170.35,170.12,170.24,33576.0,167.099,167.2561,167.0303,167.1481,33576.0
2024-08-29 15:15:00,170.25,170.36,170.19,170.3,27767.0,167.158,167.266,167.099,167.207,27767.0
2024-08-29 15:20:00,170.3,170.3,170.06,170.07,17881.0,167.207,167.207,166.9714,166.9812,17881.0
2024-08-29 15:25:00,170.08,170.17,170.07,170.16,33498.0,166.991,167.0794,166.9812,167.0696,33498.0
2024-08-29 15:30:00,170.21,170.26,169.98,170.14,36981.0,167.1187,167.1678,166.8929,167.05,36981.0
2024-08-29 15:35:00,170.13,170.13,169.98,170.01,40128.0,167.0401,167.0401,166.8929,166.9223,40128.0
2024-08-29 15:40:00,170.0,170.06,169.85,169.86,38132.0,166.9125,166.9714,166.7652,166.775,38132.0
2024-08-29 15:45:00,169.87,170.02,169.77,170.02,39430.0,166.7849,166.9321,166.6867,166.9321,39430.0
2024-08-29 15:50:00,170.01,170.23,169.96,170.16,67917.0,166.9223,167.1383,166.8732,167.0696,67917.0
2024-08-29 15:55:00,170.14,170.21,170.01,170.05,238751.0,167.05,167.1187,166.9223,166.9616,238751.0
2024-08-30 09:30:00,170.16,171.1,170.16,170.87,235371.0,167.0696,167.9925,167.0696,167.7667,235371.0
2024-08-30 09:35:00,170.85,171.09,170.71,171.09,37422.0,167.7471,167.9827,167.6096,167.9827,37422.0
2024-08-30 09:40:00,171.08,171.34,171.08,171.18,31988.0,167.9729,168.2282,167.9729,168.0711,31988.0
2024-08-30 09:45:00,171.19,171.33,171.01,171.03,67940.0,168.0809,168.2183,167.9042,167.9238,67940.0
2024-08-30 09:50:00,170.99,171.22,170.87,171.18,30678.0,167.8845,168.1103,167.7667,168.0711,30678.0
2024-08-30 09:55:00,171.18,171.38,171.08,171.34,37876.0,168.0711,168.2674,167.9729,168.2282,37876.0
2024-08-30 10:00:00,171.27,171.31,170.85,170.93,34853.0,168.1594,168.1987,167.7471,167.8256,34853.0
2024-08-30 10:05:00,170.95,171.1,170.75,170.76,16751.0,167.8452,167.9925,167.6489,167.6587,16751.0
2024-08-30 10:10:00,170.75,171.04,170.75,170.93,13020.0,167.6489,167.9336,167.6489,167.8256,13020.0
2024-08-30 10:15:00,171.04,171.06,170.87,171.05,18843.0,167.9336,167.9532,167.7667,167.9434,18843.0
2024-08-30 10:20:00,171.05,171.19,170.98,171.02,39218.0,167.9434,168.0809,167.8747,167.914,39218.0
2024-08-30 10:25:00,171.03,171.19,170.96,171.03,16680.0,167.9238,168.0809,167.8551,167.9238,16680.0
2024-08-30 10:30:00,171.05,171.12,170.9,171.1,22150.0,167.9434,168.0122,167.7961,167.9925,22150.0
2024-08-30 10:35:00,171.09,171.1,170.85,170.97,36535.0,167.9827,167.9925,167.7471,167.8649,36535.0
2024-08-30 10:40:00,170.98,171.01,170.78,170.78,26646.0,167.8747,167.9042,167.6783,167.6783,26646.0
2024-08-30 10:45:00,170.76,170.92,170.76,170.9,13634.0,167.6587,167.8158,167.6587,167.7961,13634.0
2024-08-30 10:50:00,170.9,170.91,170.73,170.73,10113.0,167.7961,167.806,167.6292,167.6292,10113.0
2024-08-30 10:55:00,170.75,170.94,170.74,170.86,15990.0,167.6489,167.8354,167.6391,167.7569,15990.0
2024-08-30 11:00:00,170.85,170.89,170.72,170.75,18017.0,167.7471,167.7863,167.6194,167.6489,18017.0
2024-08-30 11:05:00,170.75,170.77,170.57,170.6,14139.0,167.6489,167.6685,167.4721,167.5016,14139.0
2024-08-30 11:10:00,170.58,170.58,170.39,170.46,15738.0,167.482,167.482,167.2954,167.3641,15738.0
2024-08-30 11:15:00,170.45,170.61,170.44,170.59,15447.0,167.3543,167.5114,167.3445,167.4918,15447.0
2024-08-30 11:20:00,170.6,170.6,170.34,170.34,26917.0,167.5016,167.5016,167.2463,167.2463,26917.0
2024-08-30 11:25:00,170.32,170.43,170.25,170.42,25828.0,167.2267,167.3347,167.158,167.3249,25828.0
2024-08-30 11:30:00,170.42,170.43,170.31,170.38,19905.0,167.3249,167.3347,167.2169,167.2856,19905.0
2024-08-30 11:35:00,170.37,170.39,170.23,170.23,19721.0,167.2758,167.2954,167.1383,167.1383,19721.0
2024-08-30 11:40:00,170.26,170.37,170.21,170.24,12731.0,167.1678,167.2758,167.1187,167.1481,12731.0
2024-08-30 11:45:00,170.23,170.26,170.08,170.16,23808.0,167.1383,167.1678,166.991,167.0696,23808.0
2024-08-30 11:50:00,170.14,170.19,170.05,170.11,28923.0,167.05,167.099,166.9616,167.0205,28923.0
2024-08-30 11:55:00,170.11,170.17,170.04,170.08,37381.0,167.0205,167.0794,166.9518,166.991,37381.0
2024-08-30 12:00:00,170.07,170.28,170.06,170.13,17511.0,166.9812,167.1874,166.9714,167.0401,17511.0
2024-08-30 12:05:00,170.09,170.09,169.93,169.94,46658.0,167.0009,167.0009,166.8438,166.8536,46658.0
2024-08-30 12:10:00,169.94,170.19,169.91,170.15,25494.0,166.8536,167.099,166.8241,167.0598,25494.0
2024-08-30 12:15:00,170.15,170.15,169.99,170.0,13560.0,167.0598,167.0598,166.9027,166.9125,13560.0
2024-08-30 12:20:00,170.0,170.01,169.93,169.97,12204.0,166.9125,166.9223,166.8438,166.883,12204.0
2024-08-30 12:25:00,169.98,169.98,169.72,169.75,19524.0,166.8929,166.8929,166.6376,166.667,19524.0
2024-08-30 12:30:00,169.74,169.81,169.69,169.8,12314.0,166.6572,166.7259,166.6081,166.7161,12314.0
2024-08-30 12:35:00,169.81,169.89,169.74,169.88,14972.0,166.7259,166.8045,166.6572,166.7947,14972.0
2024-08-30 12:40:00,169.88,170.05,169.87,170.05,13055.0,166.7947,166.9616,166.7849,166.9616,13055.0
2024-08-30 12:45:00,170.06,170.12,170.05,170.07,11378.0,166.9714,167.0303,166.9616,166.9812,11378.0
2024-08-30 12:50:00,170.08,170.15,169.99,170.11,11087.0,166.991,167.0598,166.9027,167.0205,11087.0
2024-08-30 12:55:00,170.11,170.21,170.04,170.04,13502.0,167.0205,167.1187,166.9518,166.9518,13502.0
2024-08-30 13:00:00,170.04,170.24,170.04,170.23,8698.0,166.9518,167.1481,166.9518,167.1383,8698.0
2024-08-30 13:05:00,170.23,170.25,170.16,170.23,26506.0,167.1383,167.158,167.0696,167.1383,26506.0
2024-08-30 13:10:00,170.24,170.36,170.18,170.3,131205.0,167.1481,167.266,167.0892,167.207,131205.0
2024-08-30 13:15:00,170.31,170.35,170.18,170.19,33673.0,167.2169,167.2561,167.0892,167.099,33673.0
2024-08-30 13:20:00,170.19,170.35,170.03,170.03,20799.0,167.099,167.2561,166.9419,166.9419,20799.0
2024-08-30 13:25:00,170.03,170.2,170.03,170.19,12129.0,166.9419,167.1089,166.9419,167.099,12129.0
2024-08-30 13:30:00,170.18,170.18,169.94,169.98,12511.0,167.0892,167.0892,166.8536,166.8929,12511.0
2024-08-30 13:35:00,169.98,170.1,169.93,170.1,16281.0,166.8929,167.0107,166.8438,167.0107,16281.0
2024-08-30 13:40:00,170.12,170.23,170.12,170.19,10218.0,167.0303,167.1383,167.0303,167.099,10218.0
2024-08-30 13:45:00,170.2,170.29,170.19,170.25,13472.0,167.1089,167.1972,167.099,167.158,13472.0
2024-08-30 13:50:00,170.24,170.26,170.18,170.21,5588.0,167.1481,167.1678,167.0892,167.1187,5588.0
2024-08-30 13:55:00,170.21,170.24,170.12,170.13,8114.0,167.1187,167.1481,167.0303,167.0401,8114.0
2024-08-30 14:00:00,170.13,170.16,170.08,170.16,11771.0,167.0401,167.0696,166.991,167.0696,11771.0
2024-08-30 14:05:00,170.18,170.39,170.17,170.35,15438.0,167.0892,167.2954,167.0794,167.2561,15438.0
2024-08-30 14:10:00,170.34,170.45,170.33,170.45,33944.0,167.2463,167.3543,167.2365,167.3543,33944.0
2024-08-30 14:15:00,170.45,170.6,170.43,170.59,20306.0,167.3543,167.5016,167.3347,167.4918,20306.0
2024-08-30 14:20:00,170.59,170.61,170.48,170.52,11787.0,167.4918,167.5114,167.3838,167.423,11787.0
2024-08-30 14:25:00,170.53,170.63,170.41,170.41,10630.0,167.4329,167.5311,167.315,167.315,10630.0
2024-08-30 14:30:00,170.41,170.55,170.36,170.53,12742.0,167.315,167.4525,167.266,167.4329,12742.0
2024-08-30 14:35:00,170.54,170.67,170.49,170.65,13452.0,167.4427,167.5703,167.3936,167.5507,13452.0
2024-08-30 14:40:00,170.66,170.78,170.65,170.75,20419.0,167.5605,167.6783,167.5507,167.6489,20419.0
2024-08-30 14:45:00,170.78,170.85,170.75,170.81,27092.0,167.6783,167.7471,167.6489,167.7078,27092.0
2024-08-30 14:50:00,170.8,170.87,170.71,170.72,12081.0,167.698,167.7667,167.6096,167.6194,12081.0
2024-08-30 14:55:00,170.7,170.71,170.63,170.68,26058.0,167.5998,167.6096,167.5311,167.5801,26058.0
2024-08-30 15:00:00,170.68,170.77,170.67,170.75,22393.0,167.5801,167.6685,167.5703,167.6489,22393.0
2024-08-30 15:05:00,170.75,170.82,170.72,170.79,13033.0,167.6489,167.7176,167.6194,167.6881,13033.0
2024-08-30 15:10:00,170.8,170.81,170.74,170.79,20077.0,167.698,167.7078,167.6391,167.6881,20077.0
2024-08-30 15:15:00,170.8,170.93,170.77,170.91,22329.0,167.698,167.8256,167.6685,167.806,22329.0
2024-08-30 15:20:00,170.91,170.99,170.86,170.88,34581.0,167.806,167.8845,167.7569,167.7765,34581.0
2024-08-30 15:25:00,170.87,171.15,170.87,171.13,45778.0,167.7667,168.0416,167.7667,168.022,45778.0
2024-08-30 15:30:00,171.13,171.39,171.13,171.14,40098.0,168.022,168.2772,168.022,168.0318,40098.0
2024-08-30 15:35:00,171.15,171.43,171.15,171.32,40110.0,168.0416,168.3165,168.0416,168.2085,40110.0
2024-08-30 15:40:00,171.32,171.34,171.24,171.28,43800.0,168.2085,168.2282,168.13,168.1692,43800.0
2024-08-30 15:45:00,171.27,171.31,171.25,171.3,56495.0,168.1594,168.1987,168.1398,168.1889,56495.0
2024-08-30 15:50:00,171.31,171.77,171.26,171.66,146226.0,168.1987,168.6503,168.1496,168.5423,146226.0
2024-08-30 15:55:00,171.66,171.88,171.52,171.53,404302.0,168.5423,168.7583,168.4049,168.4147,404302.0
2024-09-03 09:30:00,171.03,172.34,170.99,172.26,646618.0,167.9238,169.21,167.8845,169.1314,646618.0
2024-09-03 09:35:00,172.22,172.43,171.84,172.16,56959.0,169.0922,169.2984,168.7191,169.0333,56959.0
2024-09-03 09:40:00,172.16,172.5,172.1,172.3,129163.0,169.0333,169.3671,168.9744,169.1707,129163.0
2024-09-03 09:45:00,172.27,172.37,172.0,172.22,46778.0,169.1413,169.2395,168.8762,169.0922,46778.0
2024-09-03 09:50:00,172.19,172.89,172.15,172.89,115525.0,169.0627,169.75,169.0234,169.75,115525.0
2024-09-03 09:55:00,172.9,173.33,172.81,173.33,238876.0,169.7598,170.182,169.6715,170.182,238876.0
2024-09-03 10:00:00,173.37,173.75,173.21,173.72,93650.0,170.2213,170.5944,170.0642,170.5649,93650.0
2024-09-03 10:05:00,173.7,173.76,173.46,173.46,48550.0,170.5453,170.6042,170.3097,170.3097,48550.0
2024-09-03 10:10:00,173.47,173.79,173.43,173.45,38158.0,170.3195,170.6337,170.2802,170.2998,38158.0
2024-09-03 10:15:00,173.44,173.47,173.19,173.38,31471.0,170.29,170.3195,170.0446,170.2311,31471.0
2024-09-03 10:20:00,173.41,173.81,173.38,173.58,59281.0,170.2606,170.6533,170.2311,170.4275,59281.0
2024-09-03 10:25:00,173.61,173.79,173.59,173.74,40425.0,170.4569,170.6337,170.4373,170.5846,40425.0
2024-09-03 10:30:00,173.74,174.13,173.68,173.97,100962.0,170.5846,170.9675,170.5257,170.8104,100962.0
2024-09-03 10:35:00,173.97,174.31,173.85,174.25,56015.0,170.8104,171.1442,170.6926,171.0853,56015.0
2024-09-03 10:40:00,174.23,174.49,174.05,174.48,42172.0,171.0657,171.3209,170.8889,171.3111,42172.0
2024-09-03 10:45:00,174.48,174.71,174.33,174.71,60055.0,171.3111,171.537,171.1639,171.537,60055.0
2024-09-03 10:50:00,174.72,174.75,174.44,174.64,59532.0,171.5468,171.5762,171.2719,171.4682,59532.0
2024-09-03 10:55:00,174.65,174.85,174.57,174.82,75788.0,171.478,171.6744,171.3995,171.645,75788.0
2024-09-03 11:00:00,174.8,175.0,174.79,174.93,275525.0,171.6253,171.8217,171.6155,171.753,275525.0
2024-09-03 11:05:00,174.93,175.0,174.8,174.87,61294.0,171.753,171.8217,171.6253,171.694,61294.0
2024-09-03 11:10:00,174.88,174.88,174.25,174.3,83811.0,171.7039,171.7039,171.0853,171.1344,83811.0
2024-09-03 11:15:00,174.26,174.27,173.83,173.91,29660.0,171.0951,171.1049,170.6729,170.7515,29660.0
2024-09-03 11:20:00,173.89,174.1,173.83,173.98,53589.0,170.7318,170.938,170.6729,170.8202,53589.0
2024-09-03 11:25:00,173.97,174.25,173.96,174.16,21490.0,170.8104,171.0853,170.8006,170.9969,21490.0
2024-09-03 11:30:00,174.15,174.53,174.15,174.48,30440.0,170.9871,171.3602,170.9871,171.3111,30440.0
2024-09-03 11:35:00,174.48,174.71,174.43,174.69,65067.0,171.3111,171.537,171.262,171.5173,65067.0
2024-09-03 11:40:00,174.69,174.86,174.65,174.83,22525.0,171.5173,171.6842,171.478,171.6548,22525.0
2024-09-03 11:45:00,174.87,174.98,174.78,174.87,68978.0,171.694,171.802,171.6057,171.694,68978.0
2024-09-03 11:50:00,174.89,174.9,174.62,174.62,30587.0,171.7137,171.7235,171.4486,171.4486,30587.0
2024-09-03 11:55:00,174.65,174.69,174.3,174.3,46338.0,171.478,171.5173,171.1344,171.1344,46338.0
2024-09-03 12:00:00,174.29,174.31,174.04,174.13,40948.0,171.1246,171.1442,170.8791,170.9675,40948.0
2024-09-03 12:05:00,174.1,174.44,174.08,174.39,23669.0,170.938,171.2719,170.9184,171.2228,23669.0
2024-09-03 12:10:00,174.45,174.61,174.37,174.6,41293.0,171.2817,171.4388,171.2031,171.4289,41293.0
2024-09-03 12:15:00,174.57,174.77,174.44,174.76,37703.0,171.3995,171.5959,171.2719,171.586,37703.0
2024-09-03 12:20:00,174.78,174.89,174.69,174.75,15345.0,171.6057,171.7137,171.5173,171.5762,15345.0
2024-09-03 12:25:00,174.75,174.75,174.45,174.59,20292.0,171.5762,171.5762,171.2817,171.4191,20292.0
2024-09-03 12:30:00,174.56,174.79,174.53,174.74,26926.0,171.3897,171.6155,171.3602,171.5664,26926.0
2024-09-03 12:35:00,174.71,174.71,174.47,174.53,18587.0,171.537,171.537,171.3013,171.3602,18587.0
2024-09-03 12:40:00,174.53,174.61,174.26,174.31,24565.0,171.3602,171.4388,171.0951,171.1442,24565.0
2024-09-03 12:45:00,174.3,174.34,174.15,174.22,21913.0,171.1344,171.1737,170.9871,171.0559,21913.0
2024-09-03 12:50:00,174.22,174.36,174.2,174.29,17766.0,171.0559,171.1933,171.0362,171.1246,17766.0
2024-09-03 12:55:00,174.32,174.49,174.25,174.49,17576.0,171.154,171.3209,171.0853,171.3209,17576.0
2024-09-03 13:00:00,174.49,174.54,174.44,174.53,29647.0,171.3209,171.37,171.2719,171.3602,29647.0
2024-09-03 13:05:00,174.51,174.73,174.51,174.72,19832.0,171.3406,171.5566,171.3406,171.5468,19832.0
2024-09-03 13:10:00,174.73,174.78,174.67,174.67,13817.0,171.5566,171.6057,171.4977,171.4977,13817.0
2024-09-03 13:15:00,174.65,174.77,174.63,174.75,13329.0,171.478,171.5959,171.4584,171.5762,13329.0
2024-09-03 13:20:00,174.77,174.89,174.74,174.82,16324.0,171.5959,171.7137,171.5664,171.645,16324.0
2024-09-03 13:25:00,174.81,174.82,174.69,174.69,16569.0,171.6351,171.645,171.5173,171.5173,16569.0
2024-09-03 13:30:00,174.67,174.8,174.63,174.64,24094.0,171.4977,171.6253,171.4584,171.4682,24094.0
2024-09-03 13:35:00,174.63,174.75,174.58,174.75,19268.0,171.4584,171.5762,171.4093,171.5762,19268.0
2024-09-03 13:40:00,174.75,174.76,174.58,174.58,24393.0,171.5762,171.586,171.4093,171.4093,24393.0
2024-09-03 13:45:00,174.59,174.78,174.51,174.78,17406.0,171.4191,171.6057,171.3406,171.6057,17406.0
2024-09-03 13:50:00,174.77,174.86,174.73,174.83,22981.0,171.5959,171.6842,171.5566,171.6548,22981.0
2024-09-03 13:55:00,174.84,174.95,174.82,174.91,31703.0,171.6646,171.7726,171.645,171.7333,31703.0
2024-09-03 14:00:00,174.89,174.89,174.58,174.74,26457.0,171.7137,171.7137,171.4093,171.5664,26457.0
2024-09-03 14:05:00,174.72,174.95,174.72,174.79,27144.0,171.5468,171.7726,171.5468,171.6155,27144.0
2024-09-03 14:10:00,174.81,174.9,174.78,174.83,22268.0,171.6351,171.7235,171.6057,171.6548,22268.0
2024-09-03 14:15:00,174.82,174.88,174.78,174.85,22330.0,171.645,171.7039,171.6057,171.6744,22330.0
2024-09-03 14:20:00,174.86,174.93,174.86,174.92,26759.0,171.6842,171.753,171.6842,171.7431,26759.0
2024-09-03 14:25:00,174.91,174.99,174.83,174.87,34085.0,171.7333,171.8119,171.6548,171.694,34085.0
2024-09-03 14:30:00,174.86,174.92,174.8,174.84,22384.0,171.6842,171.7431,171.6253,171.6646,22384.0
2024-09-03 14:35:00,174.83,174.85,174.67,174.73,38173.0,171.6548,171.6744,171.4977,171.5566,38173.0
2024-09-03 14:40:00,174.71,174.78,174.68,174.75,24116.0,171.537,171.6057,171.5075,171.5762,24116.0
2024-09-03 14:45:00,174.73,174.86,174.68,174.72,29230.0,171.5566,171.6842,171.5075,171.5468,29230.0
2024-09-03 14:50:00,174.73,174.79,174.58,174.58,25654.0,171.5566,171.6155,171.4093,171.4093,25654.0
2024-09-03 14:55:00,174.59,174.59,174.35,174.37,38166.0,171.4191,171.4191,171.1835,171.2031,38166.0
2024-09-03 15:00:00,174.37,174.4,174.29,174.32,31167.0,171.2031,171.2326,171.1246,171.154,31167.0
2024-09-03 15:05:00,174.31,174.37,174.19,174.31,41027.0,171.1442,171.2031,171.0264,171.1442,41027.0
2024-09-03 15:10:00,174.32,174.46,174.31,174.41,24496.0,171.154,171.2915,171.1442,171.2424,24496.0
2024-09-03 15:15:00,174.42,174.5,174.31,174.39,45765.0,171.2522,171.3308,171.1442,171.2228,45765.0
2024-09-03 15:20:00,174.38,174.71,174.36,174.71,50592.0,171.2129,171.537,171.1933,171.537,50592.0
2024-09-03 15:25:00,174.72,174.81,174.7,174.73,40789.0,171.5468,171.6351,171.5271,171.5566,40789.0
2024-09-03 15:30:00,174.72,174.89,174.7,174.86,54185.0,171.5468,171.7137,171.5271,171.6842,54185.0
2024-09-03 15:35:00,174.83,174.85,174.33,174.37,64475.0,171.6548,171.6744,171.1639,171.2031,64475.0
2024-09-03 15:40:00,174.37,174.38,174.23,174.35,55031.0,171.2031,171.2129,171.0657,171.1835,55031.0
2024-09-03 15:45:00,174.35,174.35,174.07,174.3,90690.0,171.1835,171.1835,170.9086,171.1344,90690.0
2024-09-03 15:50:00,174.31,174.48,174.17,174.24,96086.0,171.1442,171.3111,171.0068,171.0755,96086.0
2024-09-03 15:55:00,174.25,174.67,174.25,174.53,421394.0,171.0853,171.4977,171.0853,171.3602,421394.0
2024-09-04 09:30:00,173.63,175.71,173.63,175.31,741940.0,170.4766,172.5188,170.4766,172.1261,741940.0
2024-09-04 09:35:00,175.22,175.58,175.16,175.4,79935.0,172.0377,172.3912,171.9788,172.2144,79935.0
2024-09-04 09:40:00,175.44,175.47,174.81,174.97,39875.0,172.2537,172.2831,171.6351,171.7922,39875.0
2024-09-04 09:45:00,174.93,175.11,174.68,174.74,26955.0,171.753,171.9297,171.5075,171.5664,26955.0
2024-09-04 09:50:00,174.75,175.11,174.75,174.99,20101.0,171.5762,171.9297,171.5762,171.8119,20101.0
2024-09-04 09:55:00,174.96,175.4,174.94,175.39,28455.0,171.7824,172.2144,171.7628,172.2046,28455.0
2024-09-04 10:00:00,175.23,175.72,175.15,175.17,70228.0,172.0475,172.5286,171.969,171.9886,70228.0
2024-09-04 10:05:00,175.24,175.41,175.17,175.23,18969.0,172.0573,172.2242,171.9886,172.0475,18969.0
2024-09-04 10:10:00,175.05,175.16,174.88,175.03,20416.0,171.8708,171.9788,171.7039,171.8511,20416.0
2024-09-04 10:15:00,175.01,175.14,174.84,175.06,25984.0,171.8315,171.9591,171.6646,171.8806,25984.0
2024-09-04 10:20:00,175.06,175.37,175.03,175.37,21992.0,171.8806,172.185,171.8511,172.185,21992.0
2024-09-04 10:25:00,175.36,175.47,175.22,175.43,23182.0,172.1751,172.2831,172.0377,172.2439,23182.0
2024-09-04 10:30:00,175.39,175.41,175.22,175.25,19430.0,172.2046,172.2242,172.0377,172.0671,19430.0
2024-09-04 10:35:00,175.24,175.36,174.99,175.05,58562.0,172.0573,172.1751,171.8119,171.8708,58562.0
2024-09-04 10:40:00,175.05,175.22,174.96,174.99,61338.0,171.8708,172.0377,171.7824,171.8119,61338.0
2024-09-04 10:45:00,174.97,175.14,174.86,174.88,166740.0,171.7922,171.9591,171.6842,171.7039,166740.0
2024-09-04 10:50:00,174.9,175.01,174.82,174.94,25884.0,171.7235,171.8315,171.645,171.7628,25884.0
2024-09-04 10:55:00,174.93,174.99,174.7,174.95,22461.0,171.753,171.8119,171.5271,171.7726,22461.0
2024-09-04 11:00:00,174.95,175.17,174.94,175.17,43234.0,171.7726,171.9886,171.7628,171.9886,43234.0
2024-09-04 11:05:00,175.19,175.26,175.01,175.16,23583.0,172.0082,172.077,171.8315,171.9788,23583.0
2024-09-04 11:10:00,175.12,175.34,175.12,175.28,20325.0,171.9395,172.1555,171.9395,172.0966,20325.0
2024-09-04 11:15:00,175.29,175.3,175.07,175.18,18443.0,172.1064,172.1162,171.8904,171.9984,18443.0
2024-09-04 11:20:00,175.19,175.28,175.1,175.11,18850.0,172.0082,172.0966,171.9199,171.9297,18850.0
2024-09-04 11:25:00,175.12,175.34,175.1,175.29,26929.0,171.9395,172.1555,171.9199,172.1064,26929.0
2024-09-04 11:30:00,175.28,175.3,175.02,175.15,18431.0,172.0966,172.1162,171.8413,171.969,18431.0
2024-09-04 11:35:00,175.21,175.35,175.2,175.29,16024.0,172.0279,172.1653,172.0181,172.1064,16024.0
2024-09-04 11:40:00,175.35,175.47,175.31,175.32,14671.0,172.1653,172.2831,172.1261,172.1359,14671.0
2024-09-04 11:45:00,175.33,175.39,175.25,175.32,15856.0,172.1457,172.2046,172.0671,172.1359,15856.0
2024-09-04 11:50:00,175.34,175.49,175.32,175.4,8432.0,172.1555,172.3028,172.1359,172.2144,8432.0
2024-09-04 11:55:00,175.38,175.41,175.2,175.23,20578.0,172.1948,172.2242,172.0181,172.0475,20578.0
2024-09-04 12:00:00,175.21,175.32,175.21,175.24,13956.0,172.0279,172.1359,172.0279,172.0573,13956.0
2024-09-04 12:05:00,175.23,175.23,174.92,174.92,18050.0,172.0475,172.0475,171.7431,171.7431,18050.0
2024-09-04 12:10:00,174.95,174.95,174.8,174.84,24343.0,171.7726,171.7726,171.6253,171.6646,24343.0
2024-09-04 12:15:00,174.85,175.06,174.8,175.01,13719.0,171.6744,171.8806,171.6253,171.8315,13719.0
2024-09-04 12:20:00,174.99,175.03,174.83,174.87,16508.0,171.8119,171.8511,171.6548,171.694,16508.0
2024-09-04 12:25:00,174.84,174.91,174.77,174.87,29510.0,171.6646,171.7333,171.5959,171.694,29510.0
2024-09-04 12:30:00,174.87,175.05,174.85,175.01,41641.0,171.694,171.8708,171.6744,171.8315,41641.0
2024-09-04 12:35:00,175.0,175.06,174.87,174.88,25238.0,171.8217,171.8806,171.694,171.7039,25238.0
2024-09-04 12:40:00,174.87,174.89,174.67,174.69,7933.0,171.694,171.7137,171.4977,171.5173,7933.0
2024-09-04 12:45:00,174.67,174.81,174.64,174.72,12679.0,171.4977,171.6351,171.4682,171.5468,12679.0
2024-09-04 12:50:00,174.75,174.81,174.68,174.8,9902.0,171.5762,171.6351,171.5075,171.6253,9902.0
2024-09-04 12:55:00,174.82,174.84,174.54,174.59,8490.0,171.645,171.6646,171.37,171.4191,8490.0
2024-09-04 13:00:00,174.59,174.6,174.36,174.4,21579.0,171.4191,171.4289,171.1933,171.2326,21579.0
2024-09-04 13:05:00,174.41,174.41,174.22,174.3,21680.0,171.2424,171.2424,171.0559,171.1344,21680.0
2024-09-04 13:10:00,174.31,174.4,174.31,174.38,11818.0,171.1442,171.2326,171.1442,171.2129,11818.0
2024-09-04 13:15:00,174.4,174.46,174.22,174.4,20205.0,171.2326,171.2915,171.0559,171.2326,20205.0
2024-09-04 13:20:00,174.4,174.43,174.26,174.37,14120.0,171.2326,171.262,171.0951,171.2031,14120.0
2024-09-04 13:25:00,174.4,174.58,174.39,174.58,7560.0,171.2326,171.4093,171.2228,171.4093,7560.0
2024-09-04 13:30:00,174.56,174.57,174.37,174.39,19094.0,171.3897,171.3995,171.2031,171.2228,19094.0
2024-09-04 13:35:00,174.38,174.62,174.32,174.56,29673.0,171.2129,171.4486,171.154,171.3897,29673.0
2024-09-04 13:40:00,174.57,174.73,174.48,174.69,16997.0,171.3995,171.5566,171.3111,171.5173,16997.0
2024-09-04 13:45:00,174.7,174.75,174.6,174.62,28473.0,171.5271,171.5762,171.4289,171.4486,28473.0
2024-09-04 13:50:00,174.63,174.84,174.63,174.82,39537.0,171.4584,171.6646,171.4584,171.645,39537.0
2024-09-04 13:55:00,174.84,174.94,174.81,174.88,18156.0,171.6646,171.7628,171.6351,171.7039,18156.0
2024-09-04 14:00:00,174.86,174.99,174.83,174.98,29570.0,171.6842,171.8119,171.6548,171.802,29570.0
2024-09-04 14:05:00,174.99,175.12,174.98,175.09,55201.0,171.8119,171.9395,171.802,171.9101,55201.0
2024-09-04 14:10:00,175.09,175.25,175.09,175.13,18543.0,171.9101,172.0671,171.9101,171.9493,18543.0
2024-09-04 14:15:00,175.12,175.15,175.04,175.12,15443.0,171.9395,171.969,171.861,171.9395,15443.0
2024-09-04 14:20:00,175.12,175.19,175.05,175.09,27200.0,171.9395,172.0082,171.8708,171.9101,27200.0
2024-09-04 14:25:00,175.09,175.17,175.02,175.1,13580.0,171.9101,171.9886,171.8413,171.9199,13580.0
2024-09-04 14:30:00,175.1,175.28,175.09,175.21,11762.0,171.9199,172.0966,171.9101,172.0279,11762.0
2024-09-04 14:35:00,175.18,175.4,175.18,175.35,16723.0,171.9984,172.2144,171.9984,172.1653,16723.0
2024-09-04 14:40:00,175.36,175.38,175.21,175.31,7866.0,172.1751,172.1948,172.0279,172.1261,7866.0
2024-09-04 14:45:00,175.3,175.5,175.3,175.42,27695.0,172.1162,172.3126,172.1162,172.2341,27695.0
2024-09-04 14:50:00,175.43,175.45,175.31,175.44,13862.0,172.2439,172.2635,172.1261,172.2537,13862.0
2024-09-04 14:55:00,175.42,175.43,175.31,175.35,19295.0,172.2341,172.2439,172.1261,172.1653,19295.0
2024-09-04 15:00:00,175.36,175.36,174.99,175.05,23187.0,172.1751,172.1751,171.8119,171.8708,23187.0
2024-09-04 15:05:00,175.02,175.26,175.01,175.19,11441.0,171.8413,172.077,171.8315,172.0082,11441.0
2024-09-04 15:10:00,175.18,175.23,175.13,175.19,22555.0,171.9984,172.0475,171.9493,172.0082,22555.0
2024-09-04 15:15:00,175.2,175.25,175.14,175.24,19736.0,172.0181,172.0671,171.9591,172.0573,19736.0
2024-09-04 15:20:00,175.25,175.42,175.23,175.42,16859.0,172.0671,172.2341,172.0475,172.2341,16859.0
2024-09-04 15:25:00,175.43,175.5,175.36,175.41,26712.0,172.2439,172.3126,172.1751,172.2242,26712.0
2024-09-04 15:30:00,175.4,175.51,175.33,175.34,61991.0,172.2144,172.3224,172.1457,172.1555,61991.0
2024-09-04 15:35:00,175.36,175.51,175.35,175.46,39508.0,172.1751,172.3224,172.1653,172.2733,39508.0
2024-09-04 15:40:00,175.46,175.58,175.31,175.57,40199.0,172.2733,172.3912,172.1261,172.3813,40199.0
2024-09-04 15:45:00,175.59,175.73,175.58,175.7,53841.0,172.401,172.5384,172.3912,172.509,53841.0
2024-09-04 15:50:00,175.72,175.86,175.59,175.72,129921.0,172.5286,172.6661,172.401,172.5286,129921.0
2024-09-04 15:55:00,175.72,176.0,175.72,175.86,465324.0,172.5286,172.8035,172.5286,172.6661,465324.0
2024-09-05 09:30:00,175.99,176.13,175.61,175.77,335974.0,172.7937,172.9312,172.4206,172.5777,335974.0
2024-09-05 09:35:00,175.81,175.81,175.45,175.67,53053.0,172.617,172.617,172.2635,172.4795,53053.0
2024-09-05 09:40:00,175.66,176.32,175.58,176.26,58761.0,172.4697,173.1177,172.3912,173.0588,58761.0
2024-09-05 09:45:00,176.29,176.5,176.1,176.42,63083.0,173.0883,173.2944,172.9017,173.2159,63083.0
2024-09-05 09:50:00,176.45,176.55,176.07,176.1,32904.0,173.2454,173.3435,172.8723,172.9017,32904.0
2024-09-05 09:55:00,176.06,176.2,175.88,176.19,26434.0,172.8624,172.9999,172.6857,172.9901,26434.0
2024-09-05 10:00:00,176.15,176.22,175.3,175.59,47248.0,172.9508,173.0195,172.1162,172.401,47248.0
2024-09-05 10:05:00,175.58,175.77,175.58,175.73,20839.0,172.3912,172.5777,172.3912,172.5384,20839.0
2024-09-05 10:10:00,175.75,176.33,175.75,176.32,46537.0,172.5581,173.1275,172.5581,173.1177,46537.0
2024-09-05 10:15:00,176.3,176.47,176.3,176.35,64781.0,173.0981,173.265,173.0981,173.1472,64781.0
2024-09-05 10:20:00,176.36,176.45,176.19,176.25,43111.0,173.157,173.2454,172.9901,173.049,43111.0
2024-09-05 10:25:00,176.25,176.45,176.22,176.39,26061.0,173.049,173.2454,173.0195,173.1864,26061.0
2024-09-05 10:30:00,176.34,176.38,176.22,176.31,27258.0,173.1373,173.1766,173.0195,173.1079,27258.0
2024-09-05 10:35:00,176.29,176.29,175.85,175.85,28753.0,173.0883,173.0883,172.6562,172.6562,28753.0
2024-09-05 10:40:00,175.85,176.2,175.79,176.06,29649.0,172.6562,172.9999,172.5973,172.8624,29649.0
2024-09-05 10:45:00,176.07,176.12,175.94,175.99,46798.0,172.8723,172.9213,172.7446,172.7937,46798.0
2024-09-05 10:50:00,176.01,176.01,175.66,175.7,25612.0,172.8133,172.8133,172.4697,172.509,25612.0
2024-09-05 10:55:00,175.7,175.93,175.7,175.92,29834.0,172.509,172.7348,172.509,172.725,29834.0
2024-09-05 11:00:00,175.96,176.1,175.81,176.06,36535.0,172.7642,172.9017,172.617,172.8624,36535.0
2024-09-05 11:05:00,176.08,176.12,175.78,175.78,58244.0,172.8821,172.9213,172.5875,172.5875,58244.0
2024-09-05 11:10:00,175.73,175.74,175.53,175.59,17050.0,172.5384,172.5482,172.3421,172.401,17050.0
2024-09-05 11:15:00,175.58,175.66,175.44,175.46,32668.0,172.3912,172.4697,172.2537,172.2733,32668.0
2024-09-05 11:20:00,175.49,175.55,175.32,175.47,16119.0,172.3028,172.3617,172.1359,172.2831,16119.0
2024-09-05 11:25:00,175.44,175.61,175.42,175.51,24281.0,172.2537,172.4206,172.2341,172.3224,24281.0
2024-09-05 11:30:00,175.57,175.63,175.52,175.56,15135.0,172.3813,172.4402,172.3322,172.3715,15135.0
2024-09-05 11:35:00,175.53,175.6,175.2,175.21,13207.0,172.3421,172.4108,172.0181,172.0279,13207.0
2024-09-05 11:40:00,175.19,175.32,175.11,175.27,18518.0,172.0082,172.1359,171.9297,172.0868,18518.0
2024-09-05 11:45:00,175.28,175.38,175.28,175.37,10786.0,172.0966,172.1948,172.0966,172.185,10786.0
2024-09-05 11:50:00,175.38,175.39,175.26,175.26,14853.0,172.1948,172.2046,172.077,172.077,14853.0
2024-09-05 11:55:00,175.27,175.42,175.24,175.32,11442.0,172.0868,172.2341,172.0573,172.1359,11442.0
2024-09-05 12:00:00,175.32,175.35,175.06,175.15,47980.0,172.1359,172.1653,171.8806,171.969,47980.0
2024-09-05 12:05:00,175.13,175.16,174.94,174.94,20732.0,171.9493,171.9788,171.7628,171.7628,20732.0
2024-09-05 12:10:00,174.94,175.03,174.78,174.82,16549.0,171.7628,171.8511,171.6057,171.645,16549.0
2024-09-05 12:15:00,174.82,174.82,174.67,174.75,22067.0,171.645,171.645,171.4977,171.5762,22067.0
2024-09-05 12:20:00,174.78,174.99,174.77,174.99,20463.0,171.6057,171.8119,171.5959,171.8119,20463.0
2024-09-05 12:25:00,174.97,174.99,174.87,174.93,18299.0,171.7922,171.8119,171.694,171.753,18299.0
2024-09-05 12:30:00,174.95,175.06,174.83,175.0,20778.0,171.7726,171.8806,171.6548,171.8217,20778.0
2024-09-05 12:35:00,174.99,175.0,174.89,174.94,26869.0,171.8119,171.8217,171.7137,171.7628,26869.0
2024-09-05 12:40:00,174.98,175.02,174.9,175.02,16568.0,171.802,171.8413,171.7235,171.8413,16568.0
2024-09-05 12:45:00,175.01,175.13,174.98,175.09,15309.0,171.8315,171.9493,171.802,171.9101,15309.0
2024-09-05 12:50:00,175.09,175.13,175.06,175.12,8088.0,171.9101,171.9493,171.8806,171.9395,8088.0
2024-09-05 12:55:00,175.11,175.27,175.11,175.17,14138.0,171.9297,172.0868,171.9297,171.9886,14138.0
2024-09-05 13:00:00,175.14,175.19,174.99,175.0,10803.0,171.9591,172.0082,171.8119,171.8217,10803.0
2024-09-05 13:05:00,175.0,175.12,174.89,175.12,13443.0,171.8217,171.9395,171.7137,171.9395,13443.0
2024-09-05 13:10:00,175.13,175.18,175.08,175.13,11663.0,171.9493,171.9984,171.9002,171.9493,11663.0
2024-09-05 13:15:00,175.12,175.12,174.91,174.99,22091.0,171.9395,171.9395,171.7333,171.8119,22091.0
2024-09-05 13:20:00,175.0,175.03,174.93,175.01,13250.0,171.8217,171.8511,171.753,171.8315,13250.0
2024-09-05 13:25:00,175.02,175.12,174.99,175.02,16039.0,171.8413,171.9395,171.8119,171.8413,16039.0
2024-09-05 13:30:00,175.02,175.02,174.84,174.93,18968.0,171.8413,171.8413,171.6646,171.753,18968.0
2024-09-05 13:35:00,174.98,175.12,174.97,175.11,14721.0,171.802,171.9395,171.7922,171.9297,14721.0
2024-09-05 13:40:00,175.09,175.46,175.08,175.46,20049.0,171.9101,172.2733,171.9002,172.2733,20049.0
2024-09-05 13:45:00,175.45,175.56,175.35,175.45,20542.0,172.2635,172.3715,172.1653,172.2635,20542.0
2024-09-05 13:50:00,175.45,175.54,175.28,175.32,18073.0,172.2635,172.3519,172.0966,172.1359,18073.0
2024-09-05 13:55:00,175.33,175.46,175.28,175.34,94335.0,172.1457,172.2733,172.0966,172.1555,94335.0
2024-09-05 14:00:00,175.35,175.42,175.2,175.37,27282.0,172.1653,172.2341,172.0181,172.185,27282.0
2024-09-05 14:05:00,175.37,175.43,175.27,175.3,13185.0,172.185,172.2439,172.0868,172.1162,13185.0
2024-09-05 14:10:00,175.3,175.42,175.26,175.26,19213.0,172.1162,172.2341,172.077,172.077,19213.0
2024-09-05 14:15:00,175.26,175.42,175.23,175.26,16605.0,172.077,172.2341,172.0475,172.077,16605.0
2024-09-05 14:20:00,175.25,175.31,175.21,175.26,15389.0,172.0671,172.1261,172.0279,172.077,15389.0
2024-09-05 14:25:00,175.27,175.35,175.23,175.35,17623.0,172.0868,172.1653,172.0475,172.1653,17623.0
2024-09-05 14:30:00,175.34,175.55,175.3,175.54,15605.0,172.1555,172.3617,172.1162,172.3519,15605.0
2024-09-05 14:35:00,175.55,175.62,175.46,175.52,12670.0,172.3617,172.4304,172.2733,172.3322,12670.0
2024-09-05 14:40:00,175.5,175.51,175.32,175.42,13120.0,172.3126,172.3224,172.1359,172.2341,13120.0
2024-09-05 14:45:00,175.41,175.47,175.36,175.41,15837.0,172.2242,172.2831,172.1751,172.2242,15837.0
2024-09-05 14:50:00,175.4,175.5,175.36,175.49,14787.0,172.2144,172.3126,172.1751,172.3028,14787.0
2024-09-05 14:55:00,175.5,175.5,175.31,175.35,33274.0,172.3126,172.3126,172.1261,172.1653,33274.0
2024-09-05 15:00:00,175.34,175.5,175.33,175.4,22999.0,172.1555,172.3126,172.1457,172.2144,22999.0
2024-09-05 15:05:00,175.42,175.42,175.24,175.28,13169.0,172.2341,172.2341,172.0573,172.0966,13169.0
2024-09-05 15:10:00,175.27,175.33,175.25,175.31,16256.0,172.0868,172.1457,172.0671,172.1261,16256.0
2024-09-05 15:15:00,175.31,175.32,175.0,175.05,23474.0,172.1261,172.1359,171.8217,171.8708,23474.0
2024-09-05 15:20:00,175.03,175.13,174.96,175.11,18938.0,171.8511,171.9493,171.7824,171.9297,18938.0
2024-09-05 15:25:00,175.13,175.2,175.09,175.17,20203.0,171.9493,172.0181,171.9101,171.9886,20203.0
2024-09-05 15:30:00,175.16,175.5,175.16,175.47,29386.0,171.9788,172.3126,171.9788,172.2831,29386.0
2024-09-05 15:35:00,175.49,175.59,175.43,175.45,14927.0,172.3028,172.401,172.2439,172.2635,14927.0
2024-09-05 15:40:00,175.44,175.45,175.14,175.33,24343.0,172.2537,172.2635,171.9591,172.1457,24343.0
2024-09-05 15:45:00,175.33,175.39,175.22,175.28,43423.0,172.1457,172.2046,172.0377,172.0966,43423.0
2024-09-05 15:50:00,175.28,175.41,175.07,175.27,89124.0,172.0966,172.2242,171.8904,172.0868,89124.0
2024-09-05 15:55:00,175.26,175.51,175.11,175.49,310768.0,172.077,172.3224,171.9297,172.3028,310768.0
2024-09-06 09:30:00,175.76,176.57,175.76,176.51,253051.0,172.5679,173.3632,172.5679,173.3043,253051.0
2024-09-06 09:35:00,176.53,177.04,176.39,176.45,167117.0,173.3239,173.8246,173.1864,173.2454,167117.0
2024-09-06 09:40:00,176.42,176.75,176.22,176.71,34008.0,173.2159,173.5399,173.0195,173.5006,34008.0
2024-09-06 09:45:00,176.67,176.79,176.29,176.34,64024.0,173.4614,173.5792,173.0883,173.1373,64024.0
2024-09-06 09:50:00,176.34,176.67,176.33,176.33,22077.0,173.1373,173.4614,173.1275,173.1275,22077.0
2024-09-06 09:55:00,176.38,176.54,176.07,176.36,43947.0,173.1766,173.3337,172.8723,173.157,43947.0
2024-09-06 10:00:00,176.38,176.61,176.0,176.01,34180.0,173.1766,173.4024,172.8035,172.8133,34180.0
2024-09-06 10:05:00,175.95,175.95,175.58,175.76,22407.0,172.7544,172.7544,172.3912,172.5679,22407.0
2024-09-06 10:10:00,175.76,176.04,175.66,176.04,18102.0,172.5679,172.8428,172.4697,172.8428,18102.0
2024-09-06 10:15:00,176.03,176.04,175.68,175.74,20619.0,172.833,172.8428,172.4893,172.5482,20619.0
2024-09-06 10:20:00,175.71,175.92,175.66,175.73,16870.0,172.5188,172.725,172.4697,172.5384,16870.0
2024-09-06 10:25:00,175.76,175.99,175.68,175.96,14607.0,172.5679,172.7937,172.4893,172.7642,14607.0
2024-09-06 10:30:00,176.04,176.1,175.72,175.99,28370.0,172.8428,172.9017,172.5286,172.7937,28370.0
2024-09-06 10:35:00,176.0,176.0,175.79,175.9,14614.0,172.8035,172.8035,172.5973,172.7053,14614.0
2024-09-06 10:40:00,175.94,176.15,175.77,175.78,20228.0,172.7446,172.9508,172.5777,172.5875,20228.0
2024-09-06 10:45:00,175.77,175.89,175.66,175.89,38946.0,172.5777,172.6955,172.4697,172.6955,38946.0
2024-09-06 10:50:00,175.86,175.88,175.57,175.74,23920.0,172.6661,172.6857,172.3813,172.5482,23920.0
2024-09-06 10:55:00,175.78,176.08,175.77,176.05,60684.0,172.5875,172.8821,172.5777,172.8526,60684.0
2024-09-06 11:00:00,176.06,176.75,176.02,176.43,80621.0,172.8624,173.5399,172.8232,173.2257,80621.0
2024-09-06 11:05:00,176.43,176.54,176.19,176.21,19669.0,173.2257,173.3337,172.9901,173.0097,19669.0
2024-09-06 11:10:00,176.2,176.23,175.92,175.96,30084.0,172.9999,173.0293,172.725,172.7642,30084.0
2024-09-06 11:15:00,175.98,176.11,175.82,176.02,13895.0,172.7839,172.9115,172.6268,172.8232,13895.0
2024-09-06 11:20:00,176.06,176.3,175.99,176.23,28538.0,172.8624,173.0981,172.7937,173.0293,28538.0
2024-09-06 11:25:00,176.25,176.35,176.14,176.31,32558.0,173.049,173.1472,172.941,173.1079,32558.0
2024-09-06 11:30:00,176.29,176.55,176.25,176.46,20490.0,173.0883,173.3435,173.049,173.2552,20490.0
2024-09-06 11:35:00,176.44,176.57,176.4,176.44,26147.0,173.2355,173.3632,173.1963,173.2355,26147.0
2024-09-06 11:40:00,176.42,176.43,176.31,176.33,11135.0,173.2159,173.2257,173.1079,173.1275,11135.0
2024-09-06 11:45:00,176.34,176.34,175.9,175.96,22049.0,173.1373,173.1373,172.7053,172.7642,22049.0
2024-09-06 11:50:00,175.96,176.07,175.96,176.05,25072.0,172.7642,172.8723,172.7642,172.8526,25072.0
2024-09-06 11:55:00,176.06,176.1,175.9,175.9,10639.0,172.8624,172.9017,172.7053,172.7053,10639.0
2024-09-06 12:00:00,175.92,176.15,175.86,176.12,17085.0,172.725,172.9508,172.6661,172.9213,17085.0
2024-09-06 12:05:00,176.12,176.15,175.9,175.96,13570.0,172.9213,172.9508,172.7053,172.7642,13570.0
2024-09-06 12:10:00,176.0,176.06,175.94,176.03,16111.0,172.8035,172.8624,172.7446,172.833,16111.0
2024-09-06 12:15:00,176.03,176.06,175.92,176.02,21431.0,172.833,172.8624,172.725,172.8232,21431.0
2024-09-06 12:20:00,176.03,176.12,175.95,175.95,16809.0,172.833,172.9213,172.7544,172.7544,16809.0
2024-09-06 12:25:00,175.95,176.12,175.94,176.12,22678.0,172.7544,172.9213,172.7446,172.9213,22678.0
2024-09-06 12:30:00,176.12,176.26,176.09,176.2,37332.0,172.9213,173.0588,172.8919,172.9999,37332.0
2024-09-06 12:35:00,176.2,176.29,176.12,176.17,14672.0,172.9999,173.0883,172.9213,172.9704,14672.0
2024-09-06 12:40:00,176.14,176.31,176.07,176.27,24824.0,172.941,173.1079,172.8723,173.0686,24824.0
2024-09-06 12:45:00,176.27,176.32,176.2,176.26,19453.0,173.0686,173.1177,172.9999,173.0588,19453.0
2024-09-06 12:50:00,176.28,176.41,176.2,176.35,17966.0,173.0784,173.2061,172.9999,173.1472,17966.0
2024-09-06 12:55:00,176.35,176.35,176.13,176.16,18010.0,173.1472,173.1472,172.9312,172.9606,18010.0
2024-09-06 13:00:00,176.16,176.26,176.12,176.23,14536.0,172.9606,173.0588,172.9213,173.0293,14536.0
2024-09-06 13:05:00,176.22,176.22,176.04,176.17,25149.0,173.0195,173.0195,172.8428,172.9704,25149.0
2024-09-06 13:10:00,176.16,176.37,176.13,176.29,20761.0,172.9606,173.1668,172.9312,173.0883,20761.0
2024-09-06 13:15:00,176.29,176.37,176.04,176.15,13157.0,173.0883,173.1668,172.8428,172.9508,13157.0
2024-09-06 13:20:00,176.13,176.35,176.04,176.33,16230.0,172.9312,173.1472,172.8428,173.1275,16230.0
2024-09-06 13:25:00,176.32,176.34,176.05,176.06,23198.0,173.1177,173.1373,172.8526,172.8624,23198.0
2024-09-06 13:30:00,176.05,176.15,175.97,176.04,13253.0,172.8526,172.9508,172.7741,172.8428,13253.0
2024-09-06 13:35:00,176.04,176.23,175.97,176.17,10518.0,172.8428,173.0293,172.7741,172.9704,10518.0
2024-09-06 13:40:00,176.18,176.24,176.08,176.23,13375.0,172.9803,173.0392,172.8821,173.0293,13375.0
2024-09-06 13:45:00,176.24,176.28,176.0,176.01,11288.0,173.0392,173.0784,172.8035,172.8133,11288.0
2024-09-06 13:50:00,176.04,176.28,176.04,176.28,9247.0,172.8428,173.0784,172.8428,173.0784,9247.0
2024-09-06 13:55:00,176.29,176.33,176.24,176.25,20905.0,173.0883,173.1275,173.0392,173.049,20905.0
2024-09-06 14:00:00,176.24,176.3,176.16,176.17,26809.0,173.0392,173.0981,172.9606,172.9704,26809.0
2024-09-06 14:05:00,176.16,176.35,176.15,176.33,21947.0,172.9606,173.1472,172.9508,173.1275,21947.0
2024-09-06 14:10:00,176.33,176.43,176.21,176.22,14449.0,173.1275,173.2257,173.0097,173.0195,14449.0
2024-09-06 14:15:00,176.24,176.35,176.23,176.32,13164.0,173.0392,173.1472,173.0293,173.1177,13164.0
2024-09-06 14:20:00,176.31,176.35,176.21,176.23,13083.0,173.1079,173.1472,173.0097,173.0293,13083.0
2024-09-06 14:25:00,176.25,176.48,176.25,176.44,16586.0,173.049,173.2748,173.049,173.2355,16586.0
2024-09-06 14:30:00,176.45,176.48,176.39,176.44,18512.0,173.2454,173.2748,173.1864,173.2355,18512.0
2024-09-06 14:35:00,176.44,176.46,176.26,176.4,15776.0,173.2355,173.2552,173.0588,173.1963,15776.0
2024-09-06 14:40:00,176.4,176.42,176.33,176.38,16039.0,173.1963,173.2159,173.1275,173.1766,16039.0
2024-09-06 14:45:00,176.38,176.39,176.24,176.28,14348.0,173.1766,173.1864,173.0392,173.0784,14348.0
2024-09-06 14:50:00,176.28,176.39,176.25,176.37,21018.0,173.0784,173.1864,173.049,173.1668,21018.0
2024-09-06 14:55:00,176.36,176.49,176.36,176.46,19416.0,173.157,173.2846,173.157,173.2552,19416.0
2024-09-06 15:00:00,176.46,176.48,176.33,176.36,23788.0,173.2552,173.2748,173.1275,173.157,23788.0
2024-09-06 15:05:00,176.38,176.49,176.36,176.41,46455.0,173.1766,173.2846,173.157,173.2061,46455.0
2024-09-06 15:10:00,176.41,176.42,176.22,176.29,26478.0,173.2061,173.2159,173.0195,173.0883,26478.0
2024-09-06 15:15:00,176.29,176.34,176.15,176.22,28701.0,173.0883,173.1373,172.9508,173.0195,28701.0
2024-09-06 15:20:00,176.24,176.24,176.04,176.22,25553.0,173.0392,173.0392,172.8428,173.0195,25553.0
2024-09-06 15:25:00,176.2,176.36,176.18,176.29,30830.0,172.9999,173.157,172.9803,173.0883,30830.0
2024-09-06 15:30:00,176.3,176.31,175.77,175.78,34343.0,173.0981,173.1079,172.5777,172.5875,34343.0
2024-09-06 15:35:00,175.8,175.8,175.61,175.65,30294.0,172.6072,172.6072,172.4206,172.4599,30294.0
2024-09-06 15:40:00,175.66,175.78,175.64,175.71,31747.0,172.4697,172.5875,172.4501,172.5188,31747.0
2024-09-06 15:45:00,175.72,175.75,175.52,175.73,41394.0,172.5286,172.5581,172.3322,172.5384,41394.0
2024-09-06 15:50:00,175.74,175.77,175.34,175.55,105925.0,172.5482,172.5777,172.1555,172.3617,105925.0
2024-09-06 15:55:00,175.56,175.72,175.44,175.67,348063.0,172.3715,172.5286,172.2537,172.4795,348063.0
2024-09-09 09:30:00,175.54,175.93,174.82,174.98,271291.0,172.3519,172.7348,171.645,171.802,271291.0
2024-09-09 09:35:00,174.97,175.2,174.83,174.83,42966.0,171.7922,172.0181,171.6548,171.6548,42966.0
2024-09-09 09:40:00,174.86,175.17,174.66,175.17,49007.0,171.6842,171.9886,171.4879,171.9886,49007.0
2024-09-09 09:45:00,175.18,175.74,175.02,175.72,49604.0,171.9984,172.5482,171.8413,172.5286,49604.0
2024-09-09 09:50:00,175.71,175.73,175.38,175.46,86713.0,172.5188,172.5384,172.1948,172.2733,86713.0
2024-09-09 09:55:00,175.48,175.48,175.17,175.29,50172.0,172.293,172.293,171.9886,172.1064,50172.0
2024-09-09 10:00:00,175.28,175.68,175.23,175.64,53798.0,172.0966,172.4893,172.0475,172.4501,53798.0
2024-09-09 10:05:00,175.65,175.75,175.49,175.49,50866.0,172.4599,172.5581,172.3028,172.3028,50866.0
2024-09-09 10:10:00,175.48,175.57,175.33,175.56,28900.0,172.293,172.3813,172.1457,172.3715,28900.0
2024-09-09 10:15:00,175.63,175.97,175.49,175.85,38167.0,172.4402,172.7741,172.3028,172.6562,38167.0
2024-09-09 10:20:00,175.86,176.1,175.86,176.0,39549.0,172.6661,172.9017,172.6661,172.8035,39549.0
2024-09-09 10:25:00,176.0,176.16,176.0,176.01,23112.0,172.8035,172.9606,172.8035,172.8133,23112.0
2024-09-09 10:30:00,176.07,176.34,176.07,176.25,35420.0,172.8723,173.1373,172.8723,173.049,35420.0
2024-09-09 10:35:00,176.25,176.67,176.22,176.55,73800.0,173.049,173.4614,173.0195,173.3435,73800.0
2024-09-09 10:40:00,176.5,176.56,176.33,176.4,24976.0,173.2944,173.3534,173.1275,173.1963,24976.0
2024-09-09 10:45:00,176.47,176.77,176.42,176.69,34594.0,173.265,173.5595,173.2159,173.481,34594.0
2024-09-09 10:50:00,176.68,176.84,176.65,176.66,26887.0,173.4712,173.6283,173.4417,173.4515,26887.0
2024-09-09 10:55:00,176.63,176.8,176.53,176.74,27034.0,173.4221,173.589,173.3239,173.5301,27034.0
2024-09-09 11:00:00,176.75,176.77,176.38,176.38,21528.0,173.5399,173.5595,173.1766,173.1766,21528.0
2024-09-09 11:05:00,176.36,176.44,176.33,176.36,11393.0,173.157,173.2355,173.1275,173.157,11393.0
2024-09-09 11:10:00,176.37,176.38,176.16,176.22,58294.0,173.1668,173.1766,172.9606,173.0195,58294.0
2024-09-09 11:15:00,176.21,176.21,175.92,175.92,14810.0,173.0097,173.0097,172.725,172.725,14810.0
2024-09-09 11:20:00,175.95,176.24,175.95,176.24,26514.0,172.7544,173.0392,172.7544,173.0392,26514.0
2024-09-09 11:25:00,176.23,176.35,176.19,176.22,54952.0,173.0293,173.1472,172.9901,173.0195,54952.0
2024-09-09 11:30:00,176.21,176.48,176.2,176.33,90548.0,173.0097,173.2748,172.9999,173.1275,90548.0
2024-09-09 11:35:00,176.34,176.41,176.13,176.29,78923.0,173.1373,173.2061,172.9312,173.0883,78923.0
2024-09-09 11:40:00,176.28,176.47,176.14,176.35,44654.0,173.0784,173.265,172.941,173.1472,44654.0
2024-09-09 11:45:00,176.37,176.43,176.23,176.24,24070.0,173.1668,173.2257,173.0293,173.0392,24070.0
2024-09-09 11:50:00,176.26,176.27,176.12,176.19,34519.0,173.0588,173.0686,172.9213,172.9901,34519.0
2024-09-09 11:55:00,176.19,176.19,175.88,175.91,43670.0,172.9901,172.9901,172.6857,172.7152,43670.0
2024-09-09 12:00:00,175.91,176.01,175.86,175.93,23177.0,172.7152,172.8133,172.6661,172.7348,23177.0
2024-09-09 12:05:00,175.95,176.0,175.91,175.96,22728.0,172.7544,172.8035,172.7152,172.7642,22728.0
2024-09-09 12:10:00,175.96,176.05,175.96,175.97,16568.0,172.7642,172.8526,172.7642,172.7741,16568.0
2024-09-09 12:15:00,175.99,176.05,175.96,176.02,13735.0,172.7937,172.8526,172.7642,172.8232,13735.0
2024-09-09 12:20:00,176.01,176.01,175.9,175.94,14265.0,172.8133,172.8133,172.7053,172.7446,14265.0
2024-09-09 12:25:00,175.93,176.12,175.91,176.06,12630.0,172.7348,172.9213,172.7152,172.8624,12630.0
2024-09-09 12:30:00,176.05,176.1,175.91,175.97,14029.0,172.8526,172.9017,172.7152,172.7741,14029.0
2024-09-09 12:35:00,175.99,176.3,175.97,176.3,32671.0,172.7937,173.0981,172.7741,173.0981,32671.0
2024-09-09 12:40:00,176.34,176.35,176.25,176.27,20442.0,173.1373,173.1472,173.049,173.0686,20442.0
2024-09-09 12:45:00,176.28,176.3,176.12,176.13,8091.0,173.0784,173.0981,172.9213,172.9312,8091.0
2024-09-09 12:50:00,176.14,176.19,176.01,176.02,14649.0,172.941,172.9901,172.8133,172.8232,14649.0
2024-09-09 12:55:00,176.03,176.16,176.03,176.08,11398.0,172.833,172.9606,172.833,172.8821,11398.0
2024-09-09 13:00:00,176.05,176.05,175.87,175.93,19413.0,172.8526,172.8526,172.6759,172.7348,19413.0
2024-09-09 13:05:00,175.93,175.93,175.78,175.85,9262.0,172.7348,172.7348,172.5875,172.6562,9262.0
2024-09-09 13:10:00,175.85,175.89,175.78,175.81,11187.0,172.6562,172.6955,172.5875,172.617,11187.0
2024-09-09 13:15:00,175.81,175.87,175.8,175.82,13831.0,172.617,172.6759,172.6072,172.6268,13831.0
2024-09-09 13:20:00,175.83,175.83,175.67,175.78,11671.0,172.6366,172.6366,172.4795,172.5875,11671.0
2024-09-09 13:25:00,175.79,175.98,175.73,175.97,16824.0,172.5973,172.7839,172.5384,172.7741,16824.0
2024-09-09 13:30:00,175.96,176.02,175.93,175.99,28094.0,172.7642,172.8232,172.7348,172.7937,28094.0
2024-09-09 13:35:00,175.99,175.99,175.9,175.98,36987.0,172.7937,172.7937,172.7053,172.7839,36987.0
2024-09-09 13:40:00,175.98,175.98,175.75,175.81,14114.0,172.7839,172.7839,172.5581,172.617,14114.0
2024-09-09 13:45:00,175.79,175.81,175.71,175.74,14519.0,172.5973,172.617,172.5188,172.5482,14519.0
2024-09-09 13:50:00,175.73,175.74,175.6,175.6,10546.0,172.5384,172.5482,172.4108,172.4108,10546.0
2024-09-09 13:55:00,175.62,175.72,175.6,175.65,10015.0,172.4304,172.5286,172.4108,172.4599,10015.0
2024-09-09 14:00:00,175.67,175.67,175.54,175.58,14988.0,172.4795,172.4795,172.3519,172.3912,14988.0
2024-09-09 14:05:00,175.59,175.66,175.54,175.64,18526.0,172.401,172.4697,172.3519,172.4501,18526.0
2024-09-09 14:10:00,175.62,175.67,175.55,175.65,8299.0,172.4304,172.4795,172.3617,172.4599,8299.0
2024-09-09 14:15:00,175.66,175.67,175.58,175.58,8985.0,172.4697,172.4795,172.3912,172.3912,8985.0
2024-09-09 14:20:00,175.59,175.65,175.52,175.63,11041.0,172.401,172.4599,172.3322,172.4402,11041.0
2024-09-09 14:25:00,175.66,175.69,175.64,175.65,15509.0,172.4697,172.4992,172.4501,172.4599,15509.0
2024-09-09 14:30:00,175.65,175.69,175.63,175.67,11571.0,172.4599,172.4992,172.4402,172.4795,11571.0
2024-09-09 14:35:00,175.66,175.72,175.58,175.61,11804.0,172.4697,172.5286,172.3912,172.4206,11804.0
2024-09-09 14:40:00,175.63,175.87,175.59,175.86,13177.0,172.4402,172.6759,172.401,172.6661,13177.0
2024-09-09 14:45:00,175.86,175.87,175.74,175.82,10923.0,172.6661,172.6759,172.5482,172.6268,10923.0
2024-09-09 14:50:00,175.83,175.85,175.76,175.78,11241.0,172.6366,172.6562,172.5679,172.5875,11241.0
2024-09-09 14:55:00,175.76,175.82,175.71,175.72,9028.0,172.5679,172.6268,172.5188,172.5286,9028.0
2024-09-09 15:00:00,175.71,175.72,175.64,175.66,14742.0,172.5188,172.5286,172.4501,172.4697,14742.0
2024-09-09 15:05:00,175.67,175.76,175.65,175.66,15769.0,172.4795,172.5679,172.4599,172.4697,15769.0
2024-09-09 15:10:00,175.67,175.67,175.55,175.61,13688.0,172.4795,172.4795,172.3617,172.4206,13688.0
2024-09-09 15:15:00,175.62,175.72,175.54,175.55,13879.0,172.4304,172.5286,172.3519,172.3617,13879.0
2024-09-09 15:20:00,175.54,175.56,175.44,175.45,18354.0,172.3519,172.3715,172.2537,172.2635,18354.0
2024-09-09 15:25:00,175.45,175.46,175.36,175.46,16251.0,172.2635,172.2733,172.1751,172.2733,16251.0
2024-09-09 15:30:00,175.45,175.62,175.41,175.61,31864.0,172.2635,172.4304,172.2242,172.4206,31864.0
2024-09-09 15:35:00,175.6,175.88,175.57,175.86,20267.0,172.4108,172.6857,172.3813,172.6661,20267.0
2024-09-09 15:40:00,175.85,175.92,175.71,175.75,30508.0,172.6562,172.725,172.5188,172.5581,30508.0
2024-09-09 15:45:00,175.75,175.76,175.57,175.59,26965.0,172.5581,172.5679,172.3813,172.401,26965.0
2024-09-09 15:50:00,175.59,175.86,175.52,175.84,75894.0,172.401,172.6661,172.3322,172.6464,75894.0
2024-09-09 15:55:00,175.83,176.13,175.74,176.07,279020.0,172.6366,172.9312,172.5482,172.8723,279020.0
2024-09-10 09:30:00,175.91,176.75,175.91,176.69,224082.0,172.7152,173.5399,172.7152,173.481,224082.0
2024-09-10 09:35:00,176.69,177.19,176.62,177.18,73422.0,173.481,173.9719,173.4123,173.9621,73422.0
2024-09-10 09:40:00,177.19,177.45,177.09,177.25,32723.0,173.9719,174.2272,173.8737,174.0308,32723.0
2024-09-10 09:45:00,177.26,177.52,177.1,177.47,39401.0,174.0406,174.2959,173.8835,174.2468,39401.0
2024-09-10 09:50:00,177.47,177.9,177.47,177.61,119984.0,174.2468,174.669,174.2468,174.3843,119984.0
2024-09-10 09:55:00,177.62,177.78,177.4,177.72,55934.0,174.3941,174.5512,174.1781,174.4923,55934.0
2024-09-10 10:00:00,177.73,177.73,177.01,177.28,43027.0,174.5021,174.5021,173.7952,174.0603,43027.0
2024-09-10 10:05:00,177.27,177.39,177.11,177.18,63725.0,174.0505,174.1683,173.8934,173.9621,63725.0
2024-09-10 10:10:00,177.2,177.41,177.12,177.2,41026.0,173.9817,174.1879,173.9032,173.9817,41026.0
2024-09-10 10:15:00,177.2,177.31,177.08,177.27,14564.0,173.9817,174.0897,173.8639,174.0505,14564.0
2024-09-10 10:20:00,177.28,177.32,177.12,177.12,32486.0,174.0603,174.0995,173.9032,173.9032,32486.0
2024-09-10 10:25:00,177.12,177.26,176.98,177.22,45839.0,173.9032,174.0406,173.7657,174.0014,45839.0
2024-09-10 10:30:00,177.22,177.33,177.11,177.31,21188.0,174.0014,174.1094,173.8934,174.0897,21188.0
2024-09-10 10:35:00,177.3,177.55,177.16,177.51,17964.0,174.0799,174.3254,173.9425,174.2861,17964.0
2024-09-10 10:40:00,177.51,177.64,177.44,177.58,26609.0,174.2861,174.4137,174.2174,174.3548,26609.0
2024-09-10 10:45:00,177.59,177.59,177.37,177.4,20567.0,174.3646,174.3646,174.1486,174.1781,20567.0
2024-09-10 10:50:00,177.4,177.57,177.36,177.53,25060.0,174.1781,174.345,174.1388,174.3057,25060.0
2024-09-10 10:55:00,177.53,177.53,177.31,177.44,18943.0,174.3057,174.3057,174.0897,174.2174,18943.0
2024-09-10 11:00:00,177.42,177.49,177.22,177.48,37005.0,174.1977,174.2665,174.0014,174.2566,37005.0
2024-09-10 11:05:00,177.46,177.53,177.37,177.49,15783.0,174.237,174.3057,174.1486,174.2665,15783.0
2024-09-10 11:10:00,177.56,177.67,177.56,177.61,13870.0,174.3352,174.4432,174.3352,174.3843,13870.0
2024-09-10 11:15:00,177.6,177.6,177.18,177.22,23861.0,174.3745,174.3745,173.9621,174.0014,23861.0
2024-09-10 11:20:00,177.23,177.25,177.14,177.16,20522.0,174.0112,174.0308,173.9228,173.9425,20522.0
2024-09-10 11:25:00,177.13,177.33,177.13,177.23,17751.0,173.913,174.1094,173.913,174.0112,17751.0
2024-09-10 11:30:00,177.22,177.35,177.2,177.25,23571.0,174.0014,174.129,173.9817,174.0308,23571.0
2024-09-10 11:35:00,177.25,177.26,177.08,177.14,18523.0,174.0308,174.0406,173.8639,173.9228,18523.0
2024-09-10 11:40:00,177.14,177.26,177.13,177.25,10150.0,173.9228,174.0406,173.913,174.0308,10150.0
2024-09-10 11:45:00,177.24,177.24,177.09,177.13,27236.0,174.021,174.021,173.8737,173.913,27236.0
2024-09-10 11:50:00,177.12,177.15,177.04,177.11,13570.0,173.9032,173.9326,173.8246,173.8934,13570.0
2024-09-10 11:55:00,177.14,177.33,177.1,177.25,13560.0,173.9228,174.1094,173.8835,174.0308,13560.0
2024-09-10 12:00:00,177.25,177.26,177.01,177.03,12944.0,174.0308,174.0406,173.7952,173.8148,12944.0
2024-09-10 12:05:00,177.03,177.03,176.84,176.86,30778.0,173.8148,173.8148,173.6283,173.6479,30778.0
2024-09-10 12:10:00,176.85,177.1,176.85,176.92,20625.0,173.6381,173.8835,173.6381,173.7068,20625.0
2024-09-10 12:15:00,176.94,177.01,176.83,176.94,33966.0,173.7265,173.7952,173.6184,173.7265,33966.0
2024-09-10 12:20:00,176.95,177.27,176.95,177.25,27165.0,173.7363,174.0505,173.7363,174.0308,27165.0
2024-09-10 12:25:00,177.23,177.25,177.14,177.15,17062.0,174.0112,174.0308,173.9228,173.9326,17062.0
2024-09-10 12:30:00,177.14,177.26,177.12,177.19,18252.0,173.9228,174.0406,173.9032,173.9719,18252.0
2024-09-10 12:35:00,177.2,177.32,177.15,177.17,24716.0,173.9817,174.0995,173.9326,173.9523,24716.0
2024-09-10 12:40:00,177.18,177.18,176.92,177.02,16098.0,173.9621,173.9621,173.7068,173.805,16098.0
2024-09-10 12:45:00,177.01,177.06,176.91,177.04,15427.0,173.7952,173.8443,173.697,173.8246,15427.0
2024-09-10 12:50:00,177.05,177.15,177.04,177.15,9993.0,173.8345,173.9326,173.8246,173.9326,9993.0
2024-09-10 12:55:00,177.15,177.15,177.02,177.04,14325.0,173.9326,173.9326,173.805,173.8246,14325.0
2024-09-10 13:00:00,177.04,177.12,176.99,177.06,24313.0,173.8246,173.9032,173.7755,173.8443,24313.0
2024-09-10 13:05:00,177.04,177.12,177.0,177.1,17930.0,173.8246,173.9032,173.7854,173.8835,17930.0
2024-09-10 13:10:00,177.08,177.1,177.0,177.04,29847.0,173.8639,173.8835,173.7854,173.8246,29847.0
2024-09-10 13:15:00,177.03,177.09,177.0,177.08,13417.0,173.8148,173.8737,173.7854,173.8639,13417.0
2024-09-10 13:20:00,177.07,177.08,176.98,177.04,17064.0,173.8541,173.8639,173.7657,173.8246,17064.0
2024-09-10 13:25:00,177.05,177.05,176.98,177.0,19723.0,173.8345,173.8345,173.7657,173.7854,19723.0
2024-09-10 13:30:00,177.0,177.17,176.97,176.98,24518.0,173.7854,173.9523,173.7559,173.7657,24518.0
2024-09-10 13:35:00,176.97,177.17,176.89,177.16,53553.0,173.7559,173.9523,173.6774,173.9425,53553.0
2024-09-10 13:40:00,177.16,177.23,177.04,177.06,25642.0,173.9425,174.0112,173.8246,173.8443,25642.0
2024-09-10 13:45:00,177.06,177.06,176.89,176.93,16507.0,173.8443,173.8443,173.6774,173.7166,16507.0
2024-09-10 13:50:00,176.93,176.95,176.73,176.75,14561.0,173.7166,173.7363,173.5203,173.5399,14561.0
2024-09-10 13:55:00,176.76,176.94,176.75,176.89,13722.0,173.5497,173.7265,173.5399,173.6774,13722.0
2024-09-10 14:00:00,176.91,176.92,176.62,176.65,18390.0,173.697,173.7068,173.4123,173.4417,18390.0
2024-09-10 14:05:00,176.64,176.9,176.64,176.89,20945.0,173.4319,173.6872,173.4319,173.6774,20945.0
2024-09-10 14:10:00,176.88,176.89,176.58,176.67,19560.0,173.6675,173.6774,173.373,173.4614,19560.0
2024-09-10 14:15:00,176.63,176.69,176.59,176.69,15271.0,173.4221,173.481,173.3828,173.481,15271.0
2024-09-10 14:20:00,176.7,176.83,176.67,176.79,28644.0,173.4908,173.6184,173.4614,173.5792,28644.0
2024-09-10 14:25:00,176.86,176.89,176.79,176.88,21260.0,173.6479,173.6774,173.5792,173.6675,21260.0
2024-09-10 14:30:00,176.86,177.02,176.78,176.95,21295.0,173.6479,173.805,173.5694,173.7363,21295.0
2024-09-10 14:35:00,176.95,176.99,176.91,176.94,17715.0,173.7363,173.7755,173.697,173.7265,17715.0
2024-09-10 14:40:00,176.92,176.94,176.76,176.81,20142.0,173.7068,173.7265,173.5497,173.5988,20142.0
2024-09-10 14:45:00,176.82,176.92,176.82,176.92,15371.0,173.6086,173.7068,173.6086,173.7068,15371.0
2024-09-10 14:50:00,176.92,177.0,176.9,176.93,19140.0,173.7068,173.7854,173.6872,173.7166,19140.0
2024-09-10 14:55:00,176.92,177.06,176.92,177.03,22311.0,173.7068,173.8443,173.7068,173.8148,22311.0
2024-09-10 15:00:00,177.04,177.05,176.89,176.92,17179.0,173.8246,173.8345,173.6774,173.7068,17179.0
2024-09-10 15:05:00,176.91,177.06,176.9,177.06,25493.0,173.697,173.8443,173.6872,173.8443,25493.0
2024-09-10 15:10:00,177.06,177.11,177.01,177.09,17169.0,173.8443,173.8934,173.7952,173.8737,17169.0
2024-09-10 15:15:00,177.08,177.16,177.04,177.16,27932.0,173.8639,173.9425,173.8246,173.9425,27932.0
2024-09-10 15:20:00,177.17,177.22,177.15,177.17,50872.0,173.9523,174.0014,173.9326,173.9523,50872.0
2024-09-10 15:25:00,177.16,177.16,177.01,177.06,26865.0,173.9425,173.9425,173.7952,173.8443,26865.0
2024-09-10 15:30:00,177.06,177.19,176.95,176.95,47992.0,173.8443,173.9719,173.7363,173.7363,47992.0
2024-09-10 15:35:00,176.93,177.32,176.88,177.31,86127.0,173.7166,174.0995,173.6675,174.0897,86127.0
2024-09-10 15:40:00,177.3,177.44,177.22,177.41,71976.0,174.0799,174.2174,174.0014,174.1879,71976.0
2024-09-10 15:45:00,177.39,177.6,177.36,177.5,103163.0,174.1683,174.3745,174.1388,174.2763,103163.0
2024-09-10 15:50:00,177.49,177.86,177.42,177.86,167779.0,174.2665,174.6297,174.1977,174.6297,167779.0
2024-09-10 15:55:00,177.86,177.94,177.76,177.82,481398.0,174.6297,174.7083,174.5316,174.5905,481398.0
2024-09-11 09:30:00,176.6,177.0,175.93,176.46,264299.0,173.3926,173.7854,172.7348,173.2552,264299.0
2024-09-11 09:35:00,176.46,176.53,175.25,175.52,56160.0,173.2552,173.3239,172.0671,172.3322,56160.0
2024-09-11 09:40:00,175.52,175.63,174.78,174.89,34712.0,172.3322,172.4402,171.6057,171.7137,34712.0
2024-09-11 09:45:00,174.88,175.32,174.78,175.0,158191.0,171.7039,172.1359,171.6057,171.8217,158191.0
2024-09-11 09:50:00,175.01,175.3,175.0,175.13,27771.0,171.8315,172.1162,171.8217,171.9493,27771.0
2024-09-11 09:55:00,175.12,175.13,174.61,174.61,34435.0,171.9395,171.9493,171.4388,171.4388,34435.0
2024-09-11 10:00:00,174.62,174.77,174.33,174.56,64707.0,171.4486,171.5959,171.1639,171.3897,64707.0
2024-09-11 10:05:00,174.57,175.07,174.57,174.95,60158.0,171.3995,171.8904,171.3995,171.7726,60158.0
2024-09-11 10:10:00,174.95,175.0,174.73,174.8,28511.0,171.7726,171.8217,171.5566,171.6253,28511.0
2024-09-11 10:15:00,174.87,174.91,174.61,174.61,18258.0,171.694,171.7333,171.4388,171.4388,18258.0
2024-09-11 10:20:00,174.62,174.68,174.42,174.42,25092.0,171.4486,171.5075,171.2522,171.2522,25092.0
2024-09-11 10:25:00,174.36,174.36,173.89,174.04,141326.0,171.1933,171.1933,170.7318,170.8791,141326.0
2024-09-11 10:30:00,174.03,174.1,173.84,173.86,38136.0,170.8693,170.938,170.6828,170.7024,38136.0
2024-09-11 10:35:00,173.86,174.02,173.63,174.02,14193.0,170.7024,170.8595,170.4766,170.8595,14193.0
2024-09-11 10:40:00,174.01,174.31,173.94,174.3,25239.0,170.8497,171.1442,170.7809,171.1344,25239.0
2024-09-11 10:45:00,174.28,174.63,174.28,174.46,31246.0,171.1148,171.4584,171.1148,171.2915,31246.0
2024-09-11 10:50:00,174.46,174.6,174.41,174.47,17262.0,171.2915,171.4289,171.2424,171.3013,17262.0
2024-09-11 10:55:00,174.46,174.53,174.19,174.32,23994.0,171.2915,171.3602,171.0264,171.154,23994.0
2024-09-11 11:00:00,174.3,174.36,174.1,174.15,36440.0,171.1344,171.1933,170.938,170.9871,36440.0
2024-09-11 11:05:00,174.14,174.39,173.97,174.34,21952.0,170.9773,171.2228,170.8104,171.1737,21952.0
2024-09-11 11:10:00,174.32,174.46,174.22,174.4,18742.0,171.154,171.2915,171.0559,171.2326,18742.0
2024-09-11 11:15:00,174.4,174.51,174.38,174.46,15420.0,171.2326,171.3406,171.2129,171.2915,15420.0
2024-09-11 11:20:00,174.48,174.67,174.41,174.43,24565.0,171.3111,171.4977,171.2424,171.262,24565.0
2024-09-11 11:25:00,174.4,174.52,174.32,174.44,42902.0,171.2326,171.3504,171.154,171.2719,42902.0
2024-09-11 11:30:00,174.44,174.54,174.28,174.41,13748.0,171.2719,171.37,171.1148,171.2424,13748.0
2024-09-11 11:35:00,174.39,174.52,174.36,174.51,14689.0,171.2228,171.3504,171.1933,171.3406,14689.0
2024-09-11 11:40:00,174.51,174.68,174.48,174.67,33284.0,171.3406,171.5075,171.3111,171.4977,33284.0
2024-09-11 11:45:00,174.67,174.67,174.36,174.37,26938.0,171.4977,171.4977,171.1933,171.2031,26938.0
2024-09-11 11:50:00,174.37,174.56,174.36,174.52,33173.0,171.2031,171.3897,171.1933,171.3504,33173.0
2024-09-11 11:55:00,174.53,174.53,174.28,174.46,36649.0,171.3602,171.3602,171.1148,171.2915,36649.0
2024-09-11 12:00:00,174.45,174.8,174.4,174.8,46840.0,171.2817,171.6253,171.2326,171.6253,46840.0
2024-09-11 12:05:00,174.79,174.9,174.65,174.8,16019.0,171.6155,171.7235,171.478,171.6253,16019.0
2024-09-11 12:10:00,174.81,174.94,174.68,174.75,65609.0,171.6351,171.7628,171.5075,171.5762,65609.0
2024-09-11 12:15:00,174.8,174.8,174.56,174.65,17382.0,171.6253,171.6253,171.3897,171.478,17382.0
2024-09-11 12:20:00,174.64,174.64,174.48,174.54,19256.0,171.4682,171.4682,171.3111,171.37,19256.0
2024-09-11 12:25:00,174.54,174.57,174.49,174.55,23149.0,171.37,171.3995,171.3209,171.3799,23149.0
2024-09-11 12:30:00,174.55,174.7,174.42,174.7,65896.0,171.3799,171.5271,171.2522,171.5271,65896.0
2024-09-11 12:35:00,174.74,174.81,174.5,174.59,26605.0,171.5664,171.6351,171.3308,171.4191,26605.0
2024-09-11 12:40:00,174.59,174.73,174.57,174.63,19084.0,171.4191,171.5566,171.3995,171.4584,19084.0
2024-09-11 12:45:00,174.66,174.85,174.64,174.83,10078.0,171.4879,171.6744,171.4682,171.6548,10078.0
2024-09-11 12:50:00,174.85,174.89,174.75,174.77,11715.0,171.6744,171.7137,171.5762,171.5959,11715.0
2024-09-11 12:55:00,174.75,174.94,174.74,174.87,9364.0,171.5762,171.7628,171.5664,171.694,9364.0
2024-09-11 13:00:00,174.89,174.91,174.79,174.84,10019.0,171.7137,171.7333,171.6155,171.6646,10019.0
2024-09-11 13:05:00,174.84,174.97,174.82,174.91,16373.0,171.6646,171.7922,171.645,171.7333,16373.0
2024-09-11 13:10:00,174.94,174.99,174.82,174.85,14348.0,171.7628,171.8119,171.645,171.6744,14348.0
2024-09-11 13:15:00,174.83,174.84,174.62,174.82,16266.0,171.6548,171.6646,171.4486,171.645,16266.0
2024-09-11 13:20:00,174.81,174.82,174.62,174.66,12160.0,171.6351,171.645,171.4486,171.4879,12160.0
2024-09-11 13:25:00,174.66,174.76,174.61,174.63,18275.0,171.4879,171.586,171.4388,171.4584,18275.0
2024-09-11 13:30:00,174.63,174.72,174.56,174.56,29637.0,171.4584,171.5468,171.3897,171.3897,29637.0
2024-09-11 13:35:00,174.55,174.58,174.47,174.51,19996.0,171.3799,171.4093,171.3013,171.3406,19996.0
2024-09-11 13:40:00,174.52,174.54,174.47,174.5,10906.0,171.3504,171.37,171.3013,171.3308,10906.0
2024-09-11 13:45:00,174.52,174.61,174.41,174.6,17527.0,171.3504,171.4388,171.2424,171.4289,17527.0
2024-09-11 13:50:00,174.59,174.67,174.5,174.5,20068.0,171.4191,171.4977,171.3308,171.3308,20068.0
2024-09-11 13:55:00,174.51,174.51,174.22,174.34,45917.0,171.3406,171.3406,171.0559,171.1737,45917.0
2024-09-11 14:00:00,174.33,174.34,174.16,174.19,14110.0,171.1639,171.1737,170.9969,171.0264,14110.0
2024-09-11 14:05:00,174.18,174.46,174.17,174.38,15015.0,171.0166,171.2915,171.0068,171.2129,15015.0
2024-09-11 14:10:00,174.4,174.42,174.31,174.36,9554.0,171.2326,171.2522,171.1442,171.1933,9554.0
2024-09-11 14:15:00,174.38,174.41,174.29,174.32,12161.0,171.2129,171.2424,171.1246,171.154,12161.0
2024-09-11 14:20:00,174.31,174.42,174.25,174.42,16610.0,171.1442,171.2522,171.0853,171.2522,16610.0
2024-09-11 14:25:00,174.44,174.44,174.13,174.14,22939.0,171.2719,171.2719,170.9675,170.9773,22939.0
2024-09-11 14:30:00,174.13,174.44,174.07,174.41,22268.0,170.9675,171.2719,170.9086,171.2424,22268.0
2024-09-11 14:35:00,174.39,174.42,174.22,174.42,18673.0,171.2228,171.2522,171.0559,171.2522,18673.0
2024-09-11 14:40:00,174.44,174.54,174.33,174.46,23732.0,171.2719,171.37,171.1639,171.2915,23732.0
2024-09-11 14:45:00,174.46,174.6,174.42,174.47,15411.0,171.2915,171.4289,171.2522,171.3013,15411.0
2024-09-11 14:50:00,174.49,174.53,174.3,174.36,17290.0,171.3209,171.3602,171.1344,171.1933,17290.0
2024-09-11 14:55:00,174.35,174.51,174.3,174.42,18290.0,171.1835,171.3406,171.1344,171.2522,18290.0
2024-09-11 15:00:00,174.42,174.52,174.39,174.43,25299.0,171.2522,171.3504,171.2228,171.262,25299.0
2024-09-11 15:05:00,174.42,174.42,174.25,174.3,30362.0,171.2522,171.2522,171.0853,171.1344,30362.0
2024-09-11 15:10:00,174.31,174.44,174.3,174.38,21462.0,171.1442,171.2719,171.1344,171.2129,21462.0
2024-09-11 15:15:00,174.37,174.46,174.3,174.31,18850.0,171.2031,171.2915,171.1344,171.1442,18850.0
2024-09-11 15:20:00,174.32,174.37,174.2,174.22,32126.0,171.154,171.2031,171.0362,171.0559,32126.0
2024-09-11 15:25:00,174.22,174.34,174.13,174.19,48435.0,171.0559,171.1737,170.9675,171.0264,48435.0
2024-09-11 15:30:00,174.18,174.26,173.9,173.97,43480.0,171.0166,171.0951,170.7417,170.8104,43480.0
2024-09-11 15:35:00,173.96,174.25,173.92,173.95,32142.0,170.8006,171.0853,170.7613,170.7908,32142.0
2024-09-11 15:40:00,173.96,174.05,173.83,173.95,51593.0,170.8006,170.8889,170.6729,170.7908,51593.0
2024-09-11 15:45:00,173.94,173.99,173.81,173.92,48636.0,170.7809,170.83,170.6533,170.7613,48636.0
2024-09-11 15:50:00,173.89,174.05,173.83,173.89,126023.0,170.7318,170.8889,170.6729,170.7318,126023.0
2024-09-11 15:55:00,173.89,174.03,173.71,173.81,650686.0,170.7318,170.8693,170.5551,170.6533,650686.0
2024-09-12 09:30:00,173.9,174.62,173.14,173.29,166177.0,170.7417,171.4486,169.9955,170.1427,166177.0
2024-09-12 09:35:00,173.2,173.72,173.09,173.32,45335.0,170.0544,170.5649,169.9464,170.1722,45335.0
2024-09-12 09:40:00,173.3,173.45,173.05,173.13,29588.0,170.1526,170.2998,169.9071,169.9856,29588.0
2024-09-12 09:45:00,173.15,173.95,173.11,173.83,25419.0,170.0053,170.7908,169.966,170.6729,25419.0
2024-09-12 09:50:00,173.84,174.01,173.4,173.4,17351.0,170.6828,170.8497,170.2507,170.2507,17351.0
2024-09-12 09:55:00,173.39,173.54,173.12,173.15,21984.0,170.2409,170.3882,169.9758,170.0053,21984.0
2024-09-12 10:00:00,173.15,173.35,172.98,173.28,43699.0,170.0053,170.2017,169.8384,170.1329,43699.0
2024-09-12 10:05:00,173.36,173.71,173.32,173.39,19421.0,170.2115,170.5551,170.1722,170.2409,19421.0
2024-09-12 10:10:00,173.41,173.41,173.25,173.35,25721.0,170.2606,170.2606,170.1035,170.2017,25721.0
2024-09-12 10:15:00,173.35,173.53,173.34,173.41,42339.0,170.2017,170.3784,170.1918,170.2606,42339.0
2024-09-12 10:20:00,173.4,173.42,173.1,173.22,12454.0,170.2507,170.2704,169.9562,170.074,12454.0
2024-09-12 10:25:00,173.24,173.24,172.83,172.91,16007.0,170.0936,170.0936,169.6911,169.7696,16007.0
2024-09-12 10:30:00,172.88,172.9,172.51,172.59,39940.0,169.7402,169.7598,169.3769,169.4555,39940.0
2024-09-12 10:35:00,172.59,172.78,172.46,172.55,25467.0,169.4555,169.642,169.3278,169.4162,25467.0
2024-09-12 10:40:00,172.54,172.94,172.48,172.93,27660.0,169.4064,169.7991,169.3475,169.7893,27660.0
2024-09-12 10:45:00,172.93,173.15,172.8,172.99,18508.0,169.7893,170.0053,169.6616,169.8482,18508.0
2024-09-12 10:50:00,172.99,173.0,172.81,172.83,11310.0,169.8482,169.858,169.6715,169.6911,11310.0
2024-09-12 10:55:00,172.81,172.98,172.72,172.8,16893.0,169.6715,169.8384,169.5831,169.6616,16893.0
2024-09-12 11:00:00,172.77,172.82,172.7,172.76,10635.0,169.6322,169.6813,169.5635,169.6224,10635.0
2024-09-12 11:05:00,172.79,173.01,172.79,173.0,14590.0,169.6518,169.8678,169.6518,169.858,14590.0
2024-09-12 11:10:00,172.98,173.03,172.9,172.96,9977.0,169.8384,169.8875,169.7598,169.8187,9977.0
2024-09-12 11:15:00,172.97,172.98,172.68,172.71,10129.0,169.8286,169.8384,169.5438,169.5733,10129.0
2024-09-12 11:20:00,172.71,172.75,172.67,172.73,13266.0,169.5733,169.6125,169.534,169.5929,13266.0
2024-09-12 11:25:00,172.72,172.79,172.62,172.64,22766.0,169.5831,169.6518,169.4849,169.5045,22766.0
2024-09-12 11:30:00,172.65,172.73,172.58,172.71,14505.0,169.5144,169.5929,169.4456,169.5733,14505.0
2024-09-12 11:35:00,172.74,172.89,172.74,172.83,11290.0,169.6027,169.75,169.6027,169.6911,11290.0
2024-09-12 11:40:00,172.84,172.91,172.75,172.79,9519.0,169.7009,169.7696,169.6125,169.6518,9519.0
2024-09-12 11:45:00,172.81,172.85,172.76,172.8,10632.0,169.6715,169.7107,169.6224,169.6616,10632.0
2024-09-12 11:50:00,172.83,172.84,172.69,172.79,7819.0,169.6911,169.7009,169.5536,169.6518,7819.0
2024-09-12 11:55:00,172.75,172.76,172.65,172.7,8462.0,169.6125,169.6224,169.5144,169.5635,8462.0
2024-09-12 12:00:00,172.68,172.7,172.49,172.57,30365.0,169.5438,169.5635,169.3573,169.4358,30365.0
2024-09-12 12:05:00,172.57,172.64,172.47,172.59,13328.0,169.4358,169.5045,169.3376,169.4555,13328.0
2024-09-12 12:10:00,172.6,172.62,172.44,172.55,13700.0,169.4653,169.4849,169.3082,169.4162,13700.0
2024-09-12 12:15:00,172.55,172.68,172.45,172.66,20368.0,169.4162,169.5438,169.318,169.5242,20368.0
2024-09-12 12:20:00,172.71,172.77,172.66,172.67,11265.0,169.5733,169.6322,169.5242,169.534,11265.0
2024-09-12 12:25:00,172.66,172.73,172.65,172.71,7318.0,169.5242,169.5929,169.5144,169.5733,7318.0
2024-09-12 12:30:00,172.71,172.86,172.69,172.81,12668.0,169.5733,169.7206,169.5536,169.6715,12668.0
2024-09-12 12:35:00,172.84,173.01,172.83,173.0,6607.0,169.7009,169.8678,169.6911,169.858,6607.0
2024-09-12 12:40:00,173.0,173.13,172.96,173.09,14105.0,169.858,169.9856,169.8187,169.9464,14105.0
2024-09-12 12:45:00,173.1,173.1,173.02,173.04,9113.0,169.9562,169.9562,169.8776,169.8973,9113.0
2024-09-12 12:50:00,173.07,173.22,173.04,173.22,13330.0,169.9267,170.074,169.8973,170.074,13330.0
2024-09-12 12:55:00,173.22,173.28,173.14,173.22,17575.0,170.074,170.1329,169.9955,170.074,17575.0
2024-09-12 13:00:00,173.29,173.32,173.27,173.31,5978.0,170.1427,170.1722,170.1231,170.1624,5978.0
2024-09-12 13:05:00,173.32,173.46,173.3,173.4,12959.0,170.1722,170.3097,170.1526,170.2507,12959.0
2024-09-12 13:10:00,173.4,173.44,173.36,173.38,7064.0,170.2507,170.29,170.2115,170.2311,7064.0
2024-09-12 13:15:00,173.38,173.41,173.32,173.34,12744.0,170.2311,170.2606,170.1722,170.1918,12744.0
2024-09-12 13:20:00,173.33,173.52,173.31,173.52,8250.0,170.182,170.3686,170.1624,170.3686,8250.0
2024-09-12 13:25:00,173.51,173.59,173.48,173.5,15491.0,170.3587,170.4373,170.3293,170.3489,15491.0
2024-09-12 13:30:00,173.5,173.63,173.5,173.59,15437.0,170.3489,170.4766,170.3489,170.4373,15437.0
2024-09-12 13:35:00,173.62,173.65,173.55,173.61,14543.0,170.4667,170.4962,170.398,170.4569,14543.0
2024-09-12 13:40:00,173.6,173.72,173.6,173.7,19133.0,170.4471,170.5649,170.4471,170.5453,19133.0
2024-09-12 13:45:00,173.72,173.72,173.64,173.65,15097.0,170.5649,170.5649,170.4864,170.4962,15097.0
2024-09-12 13:50:00,173.66,173.78,173.55,173.57,18763.0,170.506,170.6238,170.398,170.4177,18763.0
2024-09-12 13:55:00,173.62,173.64,173.51,173.53,16579.0,170.4667,170.4864,170.3587,170.3784,16579.0
2024-09-12 14:00:00,173.52,173.55,173.41,173.52,9863.0,170.3686,170.398,170.2606,170.3686,9863.0
2024-09-12 14:05:00,173.51,173.63,173.51,173.6,26022.0,170.3587,170.4766,170.3587,170.4471,26022.0
2024-09-12 14:10:00,173.62,173.67,173.6,173.6,14100.0,170.4667,170.5158,170.4471,170.4471,14100.0
2024-09-12 14:15:00,173.6,173.63,173.55,173.59,11292.0,170.4471,170.4766,170.398,170.4373,11292.0
2024-09-12 14:20:00,173.61,173.63,173.57,173.61,11174.0,170.4569,170.4766,170.4177,170.4569,11174.0
2024-09-12 14:25:00,173.59,173.71,173.58,173.71,11339.0,170.4373,170.5551,170.4275,170.5551,11339.0
2024-09-12 14:30:00,173.7,173.78,173.69,173.75,15578.0,170.5453,170.6238,170.5355,170.5944,15578.0
2024-09-12 14:35:00,173.75,173.8,173.7,173.79,18641.0,170.5944,170.6435,170.5453,170.6337,18641.0
2024-09-12 14:40:00,173.8,173.87,173.77,173.83,14637.0,170.6435,170.7122,170.614,170.6729,14637.0
2024-09-12 14:45:00,173.82,173.82,173.71,173.72,16301.0,170.6631,170.6631,170.5551,170.5649,16301.0
2024-09-12 14:50:00,173.73,173.73,173.4,173.59,30291.0,170.5748,170.5748,170.2507,170.4373,30291.0
2024-09-12 14:55:00,173.59,173.78,173.59,173.76,22305.0,170.4373,170.6238,170.4373,170.6042,22305.0
2024-09-12 15:00:00,173.79,173.81,173.6,173.64,22214.0,170.6337,170.6533,170.4471,170.4864,22214.0
2024-09-12 15:05:00,173.66,173.77,173.54,173.62,8599.0,170.506,170.614,170.3882,170.4667,8599.0
2024-09-12 15:10:00,173.62,173.74,173.58,173.7,7701.0,170.4667,170.5846,170.4275,170.5453,7701.0
2024-09-12 15:15:00,173.7,173.79,173.69,173.79,19709.0,170.5453,170.6337,170.5355,170.6337,19709.0
2024-09-12 15:20:00,173.78,173.84,173.76,173.83,14457.0,170.6238,170.6828,170.6042,170.6729,14457.0
2024-09-12 15:25:00,173.84,173.93,173.83,173.87,28810.0,170.6828,170.7711,170.6729,170.7122,28810.0
2024-09-12 15:30:00,173.88,173.97,173.77,173.77,63314.0,170.722,170.8104,170.614,170.614,63314.0
2024-09-12 15:35:00,173.8,173.82,173.63,173.73,50348.0,170.6435,170.6631,170.4766,170.5748,50348.0
2024-09-12 15:40:00,173.75,173.8,173.61,173.69,31151.0,170.5944,170.6435,170.4569,170.5355,31151.0
2024-09-12 15:45:00,173.68,173.8,173.65,173.8,47421.0,170.5257,170.6435,170.4962,170.6435,47421.0
2024-09-12 15:50:00,173.81,173.82,173.48,173.61,78702.0,170.6533,170.6631,170.3293,170.4569,78702.0
2024-09-12 15:55:00,173.62,173.62,173.26,173.51,376401.0,170.4667,170.4667,170.1133,170.3587,376401.0
2024-09-13 09:30:00,173.37,173.46,172.8,172.94,143792.0,170.2213,170.3097,169.6616,169.7991,143792.0
2024-09-13 09:35:00,172.94,173.48,172.86,173.38,30906.0,169.7991,170.3293,169.7206,170.2311,30906.0
2024-09-13 09:40:00,173.35,173.88,173.32,173.88,16546.0,170.2017,170.722,170.1722,170.722,16546.0
2024-09-13 09:45:00,173.94,174.46,173.94,174.34,28691.0,170.7809,171.2915,170.7809,171.1737,28691.0
2024-09-13 09:50:00,174.35,174.39,174.01,174.01,28354.0,171.1835,171.2228,170.8497,170.8497,28354.0
2024-09-13 09:55:00,174.05,174.32,174.03,174.31,14653.0,170.8889,171.154,170.8693,171.1442,14653.0
2024-09-13 10:00:00,174.29,174.54,174.14,174.2,76976.0,171.1246,171.37,170.9773,171.0362,76976.0
2024-09-13 10:05:00,174.17,174.17,173.75,173.92,22541.0,171.0068,171.0068,170.5944,170.7613,22541.0
2024-09-13 10:10:00,173.93,174.26,173.88,174.14,49967.0,170.7711,171.0951,170.722,170.9773,49967.0
2024-09-13 10:15:00,174.13,174.22,174.08,174.09,22518.0,170.9675,171.0559,170.9184,170.9282,22518.0
2024-09-13 10:20:00,174.05,174.17,174.05,174.14,20449.0,170.8889,171.0068,170.8889,170.9773,20449.0
2024-09-13 10:25:00,174.11,174.18,174.02,174.07,17759.0,170.9478,171.0166,170.8595,170.9086,17759.0
2024-09-13 10:30:00,174.1,174.17,174.03,174.08,19878.0,170.938,171.0068,170.8693,170.9184,19878.0
2024-09-13 10:35:00,174.07,174.31,174.06,174.28,28381.0,170.9086,171.1442,170.8988,171.1148,28381.0
2024-09-13 10:40:00,174.27,174.43,174.23,174.38,25225.0,171.1049,171.262,171.0657,171.2129,25225.0
2024-09-13 10:45:00,174.37,174.42,174.31,174.31,13458.0,171.2031,171.2522,171.1442,171.1442,13458.0
2024-09-13 10:50:00,174.32,174.34,174.18,174.21,15448.0,171.154,171.1737,171.0166,171.046,15448.0
2024-09-13 10:55:00,174.2,174.29,174.18,174.28,28820.0,171.0362,171.1246,171.0166,171.1148,28820.0
2024-09-13 11:00:00,174.27,174.32,174.21,174.24,18915.0,171.1049,171.154,171.046,171.0755,18915.0
2024-09-13 11:05:00,174.24,174.33,174.2,174.25,12449.0,171.0755,171.1639,171.0362,171.0853,12449.0
2024-09-13 11:10:00,174.25,174.25,174.01,174.09,20878.0,171.0853,171.0853,170.8497,170.9282,20878.0
2024-09-13 11:15:00,174.1,174.18,174.04,174.17,13456.0,170.938,171.0166,170.8791,171.0068,13456.0
2024-09-13 11:20:00,174.17,174.24,174.13,174.23,29772.0,171.0068,171.0755,170.9675,171.0657,29772.0
2024-09-13 11:25:00,174.25,174.33,174.15,174.18,16103.0,171.0853,171.1639,170.9871,171.0166,16103.0
2024-09-13 11:30:00,174.2,174.34,174.19,174.32,24973.0,171.0362,171.1737,171.0264,171.154,24973.0
2024-09-13 11:35:00,174.32,174.39,174.24,174.28,28286.0,171.154,171.2228,171.0755,171.1148,28286.0
2024-09-13 11:40:00,174.24,174.46,174.2,174.43,20634.0,171.0755,171.2915,171.0362,171.262,20634.0
2024-09-13 11:45:00,174.43,174.46,174.37,174.38,18220.0,171.262,171.2915,171.2031,171.2129,18220.0
2024-09-13 11:50:00,174.38,174.41,174.25,174.25,15787.0,171.2129,171.2424,171.0853,171.0853,15787.0
2024-09-13 11:55:00,174.24,174.24,174.12,174.16,9291.0,171.0755,171.0755,170.9577,170.9969,9291.0
2024-09-13 12:00:00,174.17,174.18,174.05,174.13,10609.0,171.0068,171.0166,170.8889,170.9675,10609.0
2024-09-13 12:05:00,174.13,174.27,174.13,174.21,22149.0,170.9675,171.1049,170.9675,171.046,22149.0
2024-09-13 12:10:00,174.19,174.23,174.15,174.2,10796.0,171.0264,171.0657,170.9871,171.0362,10796.0
2024-09-13 12:15:00,174.15,174.15,173.9,173.92,26075.0,170.9871,170.9871,170.7417,170.7613,26075.0
2024-09-13 12:20:00,173.89,173.93,173.76,173.89,9593.0,170.7318,170.7711,170.6042,170.7318,9593.0
2024-09-13 12:25:00,173.88,174.01,173.88,173.99,14622.0,170.722,170.8497,170.722,170.83,14622.0
2024-09-13 12:30:00,174.0,174.0,173.88,173.9,16254.0,170.8398,170.8398,170.722,170.7417,16254.0
2024-09-13 12:35:00,173.9,173.92,173.85,173.88,9821.0,170.7417,170.7613,170.6926,170.722,9821.0
2024-09-13 12:40:00,173.88,174.09,173.87,174.04,13962.0,170.722,170.9282,170.7122,170.8791,13962.0
2024-09-13 12:45:00,174.03,174.16,173.97,173.97,14932.0,170.8693,170.9969,170.8104,170.8104,14932.0
2024-09-13 12:50:00,173.97,174.19,173.97,174.06,11340.0,170.8104,171.0264,170.8104,170.8988,11340.0
2024-09-13 12:55:00,174.05,174.05,173.87,173.91,18237.0,170.8889,170.8889,170.7122,170.7515,18237.0
2024-09-13 13:00:00,173.89,174.01,173.87,173.95,14918.0,170.7318,170.8497,170.7122,170.7908,14918.0
2024-09-13 13:05:00,173.97,174.01,173.93,173.95,14334.0,170.8104,170.8497,170.7711,170.7908,14334.0
2024-09-13 13:10:00,173.95,174.11,173.94,174.05,12606.0,170.7908,170.9478,170.7809,170.8889,12606.0
2024-09-13 13:15:00,174.05,174.06,174.0,174.02,21638.0,170.8889,170.8988,170.8398,170.8595,21638.0
2024-09-13 13:20:00,174.03,174.04,173.98,174.02,13520.0,170.8693,170.8791,170.8202,170.8595,13520.0
2024-09-13 13:25:00,174.04,174.1,174.02,174.02,15751.0,170.8791,170.938,170.8595,170.8595,15751.0
2024-09-13 13:30:00,174.01,174.03,173.9,173.92,23646.0,170.8497,170.8693,170.7417,170.7613,23646.0
2024-09-13 13:35:00,173.9,174.2,173.9,174.17,20415.0,170.7417,171.0362,170.7417,171.0068,20415.0
2024-09-13 13:40:00,174.16,174.16,174.03,174.1,14137.0,170.9969,170.9969,170.8693,170.938,14137.0
2024-09-13 13:45:00,174.1,174.12,173.96,173.96,14716.0,170.938,170.9577,170.8006,170.8006,14716.0
2024-09-13 13:50:00,173.99,174.05,173.96,174.0,41537.0,170.83,170.8889,170.8006,170.8398,41537.0
2024-09-13 13:55:00,173.99,174.03,173.89,173.89,9066.0,170.83,170.8693,170.7318,170.7318,9066.0
2024-09-13 14:00:00,173.89,173.91,173.76,173.9,13428.0,170.7318,170.7515,170.6042,170.7417,13428.0
2024-09-13 14:05:00,173.91,174.09,173.89,174.03,22448.0,170.7515,170.9282,170.7318,170.8693,22448.0
2024-09-13 14:10:00,174.04,174.1,174.01,174.06,20695.0,170.8791,170.938,170.8497,170.8988,20695.0
2024-09-13 14:15:00,174.06,174.07,173.96,174.02,17829.0,170.8988,170.9086,170.8006,170.8595,17829.0
2024-09-13 14:20:00,174.04,174.05,173.88,173.88,17057.0,170.8791,170.8889,170.722,170.722,17057.0
2024-09-13 14:25:00,173.87,173.91,173.81,173.88,10885.0,170.7122,170.7515,170.6533,170.722,10885.0
2024-09-13 14:30:00,173.87,173.88,173.83,173.85,7818.0,170.7122,170.722,170.6729,170.6926,7818.0
2024-09-13 14:35:00,173.86,173.9,173.77,173.82,14776.0,170.7024,170.7417,170.614,170.6631,14776.0
2024-09-13 14:40:00,173.81,173.83,173.71,173.8,23868.0,170.6533,170.6729,170.5551,170.6435,23868.0
2024-09-13 14:45:00,173.8,173.81,173.72,173.75,12740.0,170.6435,170.6533,170.5649,170.5944,12740.0
2024-09-13 14:50:00,173.74,173.76,173.66,173.72,14772.0,170.5846,170.6042,170.506,170.5649,14772.0
2024-09-13 14:55:00,173.71,173.72,173.67,173.72,15530.0,170.5551,170.5649,170.5158,170.5649,15530.0
2024-09-13 15:00:00,173.71,173.74,173.65,173.73,22657.0,170.5551,170.5846,170.4962,170.5748,22657.0
2024-09-13 15:05:00,173.74,173.83,173.73,173.74,28483.0,170.5846,170.6729,170.5748,170.5846,28483.0
2024-09-13 15:10:00,173.75,173.76,173.66,173.73,23815.0,170.5944,170.6042,170.506,170.5748,23815.0
2024-09-13 15:15:00,173.75,173.83,173.73,173.77,37435.0,170.5944,170.6729,170.5748,170.614,37435.0
2024-09-13 15:20:00,173.77,173.94,173.71,173.93,15728.0,170.614,170.7809,170.5551,170.7711,15728.0
2024-09-13 15:25:00,173.93,173.93,173.76,173.8,19154.0,170.7711,170.7711,170.6042,170.6435,19154.0
2024-09-13 15:30:00,173.8,173.82,173.68,173.68,19520.0,170.6435,170.6631,170.5257,170.5257,19520.0
2024-09-13 15:35:00,173.69,173.75,173.68,173.75,27112.0,170.5355,170.5944,170.5257,170.5944,27112.0
2024-09-13 15:40:00,173.75,173.75,173.68,173.72,29773.0,170.5944,170.5944,170.5257,170.5649,29773.0
2024-09-13 15:45:00,173.72,173.97,173.72,173.9,24162.0,170.5649,170.8104,170.5649,170.7417,24162.0
2024-09-13 15:50:00,173.9,174.26,173.9,174.03,94923.0,170.7417,171.0951,170.7417,170.8693,94923.0
2024-09-13 15:55:00,174.03,174.14,173.99,174.08,178537.0,170.8693,170.9773,170.83,170.9184,178537.0
2024-09-16 09:30:00,174.71,175.7,174.32,175.65,270447.0,171.537,172.509,171.154,172.4599,270447.0
2024-09-16 09:35:00,175.7,176.23,175.47,175.63,80015.0,172.509,173.0293,172.2831,172.4402,80015.0
2024-09-16 09:40:00,175.64,175.91,175.48,175.66,25483.0,172.4501,172.7152,172.293,172.4697,25483.0
2024-09-16 09:45:00,175.63,175.97,175.58,175.92,32418.0,172.4402,172.7741,172.3912,172.725,32418.0
2024-09-16 09:50:00,175.91,176.04,175.87,175.94,28601.0,172.7152,172.8428,172.6759,172.7446,28601.0
2024-09-16 09:55:00,175.95,176.18,175.75,175.87,33546.0,172.7544,172.9803,172.5581,172.6759,33546.0
2024-09-16 10:00:00,175.87,175.91,175.48,175.54,64810.0,172.6759,172.7152,172.293,172.3519,64810.0
2024-09-16 10:05:00,175.53,175.89,175.36,175.87,26318.0,172.3421,172.6955,172.1751,172.6759,26318.0
2024-09-16 10:10:00,175.84,175.86,175.38,175.45,30081.0,172.6464,172.6661,172.1948,172.2635,30081.0
2024-09-16 10:15:00,175.47,175.75,175.43,175.74,13896.0,172.2831,172.5581,172.2439,172.5482,13896.0
2024-09-16 10:20:00,175.74,176.0,175.72,175.92,18336.0,172.5482,172.8035,172.5286,172.725,18336.0
2024-09-16 10:25:00,175.93,176.11,175.91,176.08,39015.0,172.7348,172.9115,172.7152,172.8821,39015.0
2024-09-16 10:30:00,176.04,176.16,175.97,176.02,19296.0,172.8428,172.9606,172.7741,172.8232,19296.0
2024-09-16 10:35:00,176.04,176.08,175.78,175.85,32658.0,172.8428,172.8821,172.5875,172.6562,32658.0
2024-09-16 10:40:00,175.87,175.92,175.57,175.88,46911.0,172.6759,172.725,172.3813,172.6857,46911.0
2024-09-16 10:45:00,175.87,176.05,175.82,175.86,47244.0,172.6759,172.8526,172.6268,172.6661,47244.0
2024-09-16 10:50:00,175.82,175.85,175.54,175.84,52426.0,172.6268,172.6562,172.3519,172.6464,52426.0
2024-09-16 10:55:00,175.84,175.86,175.65,175.72,22654.0,172.6464,172.6661,172.4599,172.5286,22654.0
2024-09-16 11:00:00,175.69,175.79,175.67,175.73,20410.0,172.4992,172.5973,172.4795,172.5384,20410.0
2024-09-16 11:05:00,175.71,175.83,175.67,175.8,21882.0,172.5188,172.6366,172.4795,172.6072,21882.0
2024-09-16 11:10:00,175.8,175.8,175.65,175.68,87299.0,172.6072,172.6072,172.4599,172.4893,87299.0
2024-09-16 11:15:00,175.69,175.8,175.51,175.53,45249.0,172.4992,172.6072,172.3224,172.3421,45249.0
2024-09-16 11:20:00,175.52,175.6,175.36,175.59,20406.0,172.3322,172.4108,172.1751,172.401,20406.0
2024-09-16 11:25:00,175.58,175.62,175.5,175.56,16097.0,172.3912,172.4304,172.3126,172.3715,16097.0
2024-09-16 11:30:00,175.56,175.71,175.56,175.65,14692.0,172.3715,172.5188,172.3715,172.4599,14692.0
2024-09-16 11:35:00,175.68,175.87,175.66,175.84,22693.0,172.4893,172.6759,172.4697,172.6464,22693.0
2024-09-16 11:40:00,175.81,175.88,175.73,175.87,15611.0,172.617,172.6857,172.5384,172.6759,15611.0
2024-09-16 11:45:00,175.86,175.97,175.85,175.96,17943.0,172.6661,172.7741,172.6562,172.7642,17943.0
2024-09-16 11:50:00,175.96,175.96,175.87,175.92,21918.0,172.7642,172.7642,172.6759,172.725,21918.0
2024-09-16 11:55:00,175.95,176.03,175.9,175.95,18650.0,172.7544,172.833,172.7053,172.7544,18650.0
2024-09-16 12:00:00,175.94,175.99,175.82,175.99,25177.0,172.7446,172.7937,172.6268,172.7937,25177.0
2024-09-16 12:05:00,175.99,176.04,175.9,175.93,14240.0,172.7937,172.8428,172.7053,172.7348,14240.0
2024-09-16 12:10:00,175.93,176.09,175.93,176.05,18090.0,172.7348,172.8919,172.7348,172.8526,18090.0
2024-09-16 12:15:00,176.04,176.21,176.04,176.05,14895.0,172.8428,173.0097,172.8428,172.8526,14895.0
2024-09-16 12:20:00,176.05,176.19,176.02,176.11,9525.0,172.8526,172.9901,172.8232,172.9115,9525.0
2024-09-16 12:25:00,176.07,176.17,176.03,176.06,10243.0,172.8723,172.9704,172.833,172.8624,10243.0
2024-09-16 12:30:00,176.03,176.12,175.92,175.96,10548.0,172.833,172.9213,172.725,172.7642,10548.0
2024-09-16 12:35:00,175.95,176.12,175.93,176.06,36990.0,172.7544,172.9213,172.7348,172.8624,36990.0
2024-09-16 12:40:00,176.06,176.17,176.01,176.15,10226.0,172.8624,172.9704,172.8133,172.9508,10226.0
2024-09-16 12:45:00,176.17,176.18,176.03,176.09,11616.0,172.9704,172.9803,172.833,172.8919,11616.0
2024-09-16 12:50:00,176.08,176.08,175.72,175.72,13181.0,172.8821,172.8821,172.5286,172.5286,13181.0
2024-09-16 12:55:00,175.73,175.76,175.67,175.74,12106.0,172.5384,172.5679,172.4795,172.5482,12106.0
2024-09-16 13:00:00,175.73,175.76,175.69,175.75,14924.0,172.5384,172.5679,172.4992,172.5581,14924.0
2024-09-16 13:05:00,175.75,175.92,175.75,175.86,12423.0,172.5581,172.725,172.5581,172.6661,12423.0
2024-09-16 13:10:00,175.88,175.92,175.79,175.84,30259.0,172.6857,172.725,172.5973,172.6464,30259.0
2024-09-16 13:15:00,175.86,176.02,175.81,176.02,12669.0,172.6661,172.8232,172.617,172.8232,12669.0
2024-09-16 13:20:00,176.03,176.12,175.99,176.01,10213.0,172.833,172.9213,172.7937,172.8133,10213.0
2024-09-16 13:25:00,176.0,176.01,175.91,175.96,15306.0,172.8035,172.8133,172.7152,172.7642,15306.0
2024-09-16 13:30:00,175.95,176.13,175.95,176.11,17485.0,172.7544,172.9312,172.7544,172.9115,17485.0
2024-09-16 13:35:00,176.11,176.3,176.09,176.28,17236.0,172.9115,173.0981,172.8919,173.0784,17236.0
2024-09-16 13:40:00,176.28,176.39,176.2,176.28,57507.0,173.0784,173.1864,172.9999,173.0784,57507.0
2024-09-16 13:45:00,176.28,176.4,176.12,176.27,53680.0,173.0784,173.1963,172.9213,173.0686,53680.0
2024-09-16 13:50:00,176.27,176.28,176.18,176.28,13481.0,173.0686,173.0784,172.9803,173.0784,13481.0
2024-09-16 13:55:00,176.28,176.35,176.26,176.31,9157.0,173.0784,173.1472,173.0588,173.1079,9157.0
2024-09-16 14:00:00,176.31,176.42,176.3,176.4,13564.0,173.1079,173.2159,173.0981,173.1963,13564.0
2024-09-16 14:05:00,176.4,176.48,176.31,176.38,14707.0,173.1963,173.2748,173.1079,173.1766,14707.0
2024-09-16 14:10:00,176.39,176.42,176.3,176.42,32498.0,173.1864,173.2159,173.0981,173.2159,32498.0
2024-09-16 14:15:00,176.42,176.47,176.35,176.44,32770.0,173.2159,173.265,173.1472,173.2355,32770.0
2024-09-16 14:20:00,176.45,176.56,176.44,176.54,30353.0,173.2454,173.3534,173.2355,173.3337,30353.0
2024-09-16 14:25:00,176.52,176.58,176.5,176.54,17330.0,173.3141,173.373,173.2944,173.3337,17330.0
2024-09-16 14:30:00,176.55,176.66,176.54,176.63,12851.0,173.3435,173.4515,173.3337,173.4221,12851.0
2024-09-16 14:35:00,176.62,176.73,176.61,176.7,36607.0,173.4123,173.5203,173.4024,173.4908,36607.0
2024-09-16 14:40:00,176.68,176.84,176.66,176.84,12749.0,173.4712,173.6283,173.4515,173.6283,12749.0
2024-09-16 14:45:00,176.83,176.91,176.72,176.89,54547.0,173.6184,173.697,173.5104,173.6774,54547.0
2024-09-16 14:50:00,176.91,176.99,176.84,176.91,26226.0,173.697,173.7755,173.6283,173.697,26226.0
2024-09-16 14:55:00,176.92,176.99,176.85,176.89,26212.0,173.7068,173.7755,173.6381,173.6774,26212.0
2024-09-16 15:00:00,176.92,176.98,176.85,176.95,19337.0,173.7068,173.7657,173.6381,173.7363,19337.0
2024-09-16 15:05:00,176.95,176.99,176.89,176.96,23144.0,173.7363,173.7755,173.6774,173.7461,23144.0
2024-09-16 15:10:00,176.96,177.03,176.89,176.99,87630.0,173.7461,173.8148,173.6774,173.7755,87630.0
2024-09-16 15:15:00,177.0,177.16,176.98,177.15,55084.0,173.7854,173.9425,173.7657,173.9326,55084.0
2024-09-16 15:20:00,177.16,177.16,177.04,177.12,40090.0,173.9425,173.9425,173.8246,173.9032,40090.0
2024-09-16 15:25:00,177.11,177.17,177.08,177.12,41393.0,173.8934,173.9523,173.8639,173.9032,41393.0
2024-09-16 15:30:00,177.13,177.31,177.09,177.09,35313.0,173.913,174.0897,173.8737,173.8737,35313.0
2024-09-16 15:35:00,177.06,177.22,177.02,177.12,42988.0,173.8443,174.0014,173.805,173.9032,42988.0
2024-09-16 15:40:00,177.11,177.22,176.98,177.03,36944.0,173.8934,174.0014,173.7657,173.8148,36944.0
2024-09-16 15:45:00,177.02,177.17,177.01,177.11,30793.0,173.805,173.9523,173.7952,173.8934,30793.0
2024-09-16 15:50:00,177.12,177.28,177.1,177.18,83448.0,173.9032,174.0603,173.8835,173.9621,83448.0
2024-09-16 15:55:00,177.18,177.3,177.07,177.26,301287.0,173.9621,174.0799,173.8541,174.0406,301287.0
2024-09-17 09:30:00,176.63,176.86,176.29,176.56,140457.0,173.4221,173.6479,173.0883,173.3534,140457.0
2024-09-17 09:35:00,176.58,176.66,176.16,176.45,40193.0,173.373,173.4515,172.9606,173.2454,40193.0
2024-09-17 09:40:00,176.43,176.6,176.29,176.41,33838.0,173.2257,173.3926,173.0883,173.2061,33838.0
2024-09-17 09:45:00,176.34,176.55,176.3,176.55,24461.0,173.1373,173.3435,173.0981,173.3435,24461.0
2024-09-17 09:50:00,176.57,176.63,176.23,176.25,17898.0,173.3632,173.4221,173.0293,173.049,17898.0
2024-09-17 09:55:00,176.28,176.31,176.04,176.05,16074.0,173.0784,173.1079,172.8428,172.8526,16074.0
2024-09-17 10:00:00,176.11,176.45,176.1,176.39,37312.0,172.9115,173.2454,172.9017,173.1864,37312.0
2024-09-17 10:05:00,176.4,176.75,176.4,176.65,42450.0,173.1963,173.5399,173.1963,173.4417,42450.0
2024-09-17 10:10:00,176.67,176.82,176.62,176.77,28446.0,173.4614,173.6086,173.4123,173.5595,28446.0
2024-09-17 10:15:00,176.77,176.91,176.6,176.84,26600.0,173.5595,173.697,173.3926,173.6283,26600.0
2024-09-17 10:20:00,176.84,176.97,176.84,176.96,32375.0,173.6283,173.7559,173.6283,173.7461,32375.0
2024-09-17 10:25:00,176.95,176.95,176.72,176.76,16710.0,173.7363,173.7363,173.5104,173.5497,16710.0
2024-09-17 10:30:00,176.76,176.77,176.44,176.45,17685.0,173.5497,173.5595,173.2355,173.2454,17685.0
2024-09-17 10:35:00,176.41,176.46,176.21,176.3,18639.0,173.2061,173.2552,173.0097,173.0981,18639.0
2024-09-17 10:40:00,176.25,176.35,176.21,176.22,27914.0,173.049,173.1472,173.0097,173.0195,27914.0
2024-09-17 10:45:00,176.22,176.48,176.22,176.45,30087.0,173.0195,173.2748,173.0195,173.2454,30087.0
2024-09-17 10:50:00,176.46,176.72,176.46,176.69,30855.0,173.2552,173.5104,173.2552,173.481,30855.0
2024-09-17 10:55:00,176.69,176.73,176.64,176.68,27546.0,173.481,173.5203,173.4319,173.4712,27546.0
2024-09-17 11:00:00,176.66,176.84,176.59,176.7,23329.0,173.4515,173.6283,173.3828,173.4908,23329.0
2024-09-17 11:05:00,176.7,176.72,176.6,176.61,29512.0,173.4908,173.5104,173.3926,173.4024,29512.0
2024-09-17 11:10:00,176.62,176.71,176.61,176.66,21373.0,173.4123,173.5006,173.4024,173.4515,21373.0
2024-09-17 11:15:00,176.66,176.73,176.59,176.6,19226.0,173.4515,173.5203,173.3828,173.3926,19226.0
2024-09-17 11:20:00,176.56,176.69,176.5,176.68,24688.0,173.3534,173.481,173.2944,173.4712,24688.0
2024-09-17 11:25:00,176.69,176.73,176.49,176.56,52778.0,173.481,173.5203,173.2846,173.3534,52778.0
2024-09-17 11:30:00,176.58,176.67,176.42,176.43,33219.0,173.373,173.4614,173.2159,173.2257,33219.0
2024-09-17 11:35:00,176.43,176.43,176.11,176.11,37259.0,173.2257,173.2257,172.9115,172.9115,37259.0
2024-09-17 11:40:00,176.1,176.1,175.69,175.75,44907.0,172.9017,172.9017,172.4992,172.5581,44907.0
2024-09-17 11:45:00,175.75,175.81,175.64,175.71,14646.0,172.5581,172.617,172.4501,172.5188,14646.0
2024-09-17 11:50:00,175.73,175.82,175.67,175.78,32883.0,172.5384,172.6268,172.4795,172.5875,32883.0
2024-09-17 11:55:00,175.81,176.02,175.81,175.97,23395.0,172.617,172.8232,172.617,172.7741,23395.0
2024-09-17 12:00:00,175.96,175.96,175.82,175.83,26672.0,172.7642,172.7642,172.6268,172.6366,26672.0
2024-09-17 12:05:00,175.86,175.92,175.82,175.89,13171.0,172.6661,172.725,172.6268,172.6955,13171.0
2024-09-17 12:10:00,175.88,175.96,175.82,175.82,13853.0,172.6857,172.7642,172.6268,172.6268,13853.0
2024-09-17 12:15:00,175.81,175.9,175.72,175.81,23467.0,172.617,172.7053,172.5286,172.617,23467.0
2024-09-17 12:20:00,175.84,175.94,175.73,175.88,74699.0,172.6464,172.7446,172.5384,172.6857,74699.0
2024-09-17 12:25:00,175.89,175.94,175.54,175.61,56301.0,172.6955,172.7446,172.3519,172.4206,56301.0
2024-09-17 12:30:00,175.6,175.69,175.56,175.62,21205.0,172.4108,172.4992,172.3715,172.4304,21205.0
2024-09-17 12:35:00,175.62,175.77,175.59,175.71,34371.0,172.4304,172.5777,172.401,172.5188,34371.0
2024-09-17 12:40:00,175.69,175.8,175.69,175.77,11678.0,172.4992,172.6072,172.4992,172.5777,11678.0
2024-09-17 12:45:00,175.8,175.83,175.61,175.63,12686.0,172.6072,172.6366,172.4206,172.4402,12686.0
2024-09-17 12:50:00,175.61,175.62,175.38,175.59,17890.0,172.4206,172.4304,172.1948,172.401,17890.0
2024-09-17 12:55:00,175.58,175.61,175.5,175.53,19667.0,172.3912,172.4206,172.3126,172.3421,19667.0
2024-09-17 13:00:00,175.53,175.61,175.45,175.61,29162.0,172.3421,172.4206,172.2635,172.4206,29162.0
2024-09-17 13:05:00,175.64,175.68,175.55,175.59,26275.0,172.4501,172.4893,172.3617,172.401,26275.0
2024-09-17 13:10:00,175.58,175.73,175.56,175.73,15768.0,172.3912,172.5384,172.3715,172.5384,15768.0
2024-09-17 13:15:00,175.74,175.8,175.72,175.73,7792.0,172.5482,172.6072,172.5286,172.5384,7792.0
2024-09-17 13:20:00,175.75,175.81,175.74,175.74,6635.0,172.5581,172.617,172.5482,172.5482,6635.0
2024-09-17 13:25:00,175.72,175.78,175.63,175.63,9883.0,172.5286,172.5875,172.4402,172.4402,9883.0
2024-09-17 13:30:00,175.6,175.65,175.43,175.46,12509.0,172.4108,172.4599,172.2439,172.2733,12509.0
2024-09-17 13:35:00,175.46,175.58,175.44,175.54,26991.0,172.2733,172.3912,172.2537,172.3519,26991.0
2024-09-17 13:40:00,175.53,175.55,175.39,175.44,16016.0,172.3421,172.3617,172.2046,172.2537,16016.0
2024-09-17 13:45:00,175.43,175.59,175.36,175.58,13921.0,172.2439,172.401,172.1751,172.3912,13921.0
2024-09-17 13:50:00,175.57,175.76,175.55,175.74,11315.0,172.3813,172.5679,172.3617,172.5482,11315.0
2024-09-17 13:55:00,175.74,175.74,175.63,175.64,7736.0,172.5482,172.5482,172.4402,172.4501,7736.0
2024-09-17 14:00:00,175.61,175.65,175.53,175.58,9151.0,172.4206,172.4599,172.3421,172.3912,9151.0
2024-09-17 14:05:00,175.57,175.76,175.56,175.76,8442.0,172.3813,172.5679,172.3715,172.5679,8442.0
2024-09-17 14:10:00,175.76,175.83,175.75,175.8,9161.0,172.5679,172.6366,172.5581,172.6072,9161.0
2024-09-17 14:15:00,175.82,175.84,175.79,175.79,6943.0,172.6268,172.6464,172.5973,172.5973,6943.0
2024-09-17 14:20:00,175.8,175.8,175.72,175.72,7976.0,172.6072,172.6072,172.5286,172.5286,7976.0
2024-09-17 14:25:00,175.71,175.71,175.54,175.57,6621.0,172.5188,172.5188,172.3519,172.3813,6621.0
2024-09-17 14:30:00,175.56,175.73,175.56,175.67,15492.0,172.3715,172.5384,172.3715,172.4795,15492.0
2024-09-17 14:35:00,175.66,175.75,175.64,175.74,11776.0,172.4697,172.5581,172.4501,172.5482,11776.0
2024-09-17 14:40:00,175.74,175.74,175.57,175.61,13074.0,172.5482,172.5482,172.3813,172.4206,13074.0
2024-09-17 14:45:00,175.59,175.61,175.36,175.4,18204.0,172.401,172.4206,172.1751,172.2144,18204.0
2024-09-17 14:50:00,175.4,175.55,175.38,175.55,14588.0,172.2144,172.3617,172.1948,172.3617,14588.0
2024-09-17 14:55:00,175.56,175.66,175.56,175.65,9623.0,172.3715,172.4697,172.3715,172.4599,9623.0
2024-09-17 15:00:00,175.65,175.68,175.58,175.62,17114.0,172.4599,172.4893,172.3912,172.4304,17114.0
2024-09-17 15:05:00,175.61,175.72,175.58,175.69,17969.0,172.4206,172.5286,172.3912,172.4992,17969.0
2024-09-17 15:10:00,175.7,175.81,175.67,175.81,13470.0,172.509,172.617,172.4795,172.617,13470.0
2024-09-17 15:15:00,175.81,175.85,175.75,175.75,33374.0,172.617,172.6562,172.5581,172.5581,33374.0
2024-09-17 15:20:00,175.75,175.75,175.58,175.58,29407.0,172.5581,172.5581,172.3912,172.3912,29407.0
2024-09-17 15:25:00,175.6,175.7,175.6,175.66,17959.0,172.4108,172.509,172.4108,172.4697,17959.0
2024-09-17 15:30:00,175.67,175.7,175.6,175.66,20177.0,172.4795,172.509,172.4108,172.4697,20177.0
2024-09-17 15:35:00,175.61,175.62,175.55,175.55,11871.0,172.4206,172.4304,172.3617,172.3617,11871.0
2024-09-17 15:40:00,175.56,175.82,175.56,175.81,25331.0,172.3715,172.6268,172.3715,172.617,25331.0
2024-09-17 15:45:00,175.81,175.84,175.71,175.76,21417.0,172.617,172.6464,172.5188,172.5679,21417.0
2024-09-17 15:50:00,175.78,175.93,175.74,175.82,50726.0,172.5875,172.7348,172.5482,172.6268,50726.0
2024-09-17 15:55:00,175.82,175.96,175.68,175.95,170812.0,172.6268,172.7642,172.4893,172.7544,170812.0
2024-09-18 09:30:00,175.05,175.32,174.51,174.73,143906.0,171.8708,172.1359,171.3406,171.5566,143906.0
2024-09-18 09:35:00,174.64,175.55,174.64,175.52,25095.0,171.4682,172.3617,171.4682,172.3322,25095.0
2024-09-18 09:40:00,175.54,175.85,175.42,175.75,24598.0,172.3519,172.6562,172.2341,172.5581,24598.0
2024-09-18 09:45:00,175.79,175.82,175.49,175.5,20691.0,172.5973,172.6268,172.3028,172.3126,20691.0
2024-09-18 09:50:00,175.5,175.69,175.38,175.54,16047.0,172.3126,172.4992,172.1948,172.3519,16047.0
2024-09-18 09:55:00,175.53,175.71,175.38,175.57,49157.0,172.3421,172.5188,172.1948,172.3813,49157.0
2024-09-18 10:00:00,175.55,175.73,175.53,175.73,22147.0,172.3617,172.5384,172.3421,172.5384,22147.0
2024-09-18 10:05:00,175.73,175.9,175.46,175.79,214667.0,172.5384,172.7053,172.2733,172.5973,214667.0
2024-09-18 10:10:00,175.78,175.82,175.57,175.63,28065.0,172.5875,172.6268,172.3813,172.4402,28065.0
2024-09-18 10:15:00,175.63,175.73,175.52,175.59,9684.0,172.4402,172.5384,172.3322,172.401,9684.0
2024-09-18 10:20:00,175.59,175.79,175.51,175.75,9714.0,172.401,172.5973,172.3224,172.5581,9714.0
2024-09-18 10:25:00,175.77,175.78,175.46,175.47,9194.0,172.5777,172.5875,172.2733,172.2831,9194.0
2024-09-18 10:30:00,175.48,175.55,175.34,175.34,13745.0,172.293,172.3617,172.1555,172.1555,13745.0
2024-09-18 10:35:00,175.36,175.42,175.23,175.23,8186.0,172.1751,172.2341,172.0475,172.0475,8186.0
2024-09-18 10:40:00,175.2,175.39,175.17,175.23,22097.0,172.0181,172.2046,171.9886,172.0475,22097.0
2024-09-18 10:45:00,175.25,175.49,175.23,175.42,34856.0,172.0671,172.3028,172.0475,172.2341,34856.0
2024-09-18 10:50:00,175.43,175.52,175.22,175.26,9099.0,172.2439,172.3322,172.0377,172.077,9099.0
2024-09-18 10:55:00,175.27,175.33,175.07,175.07,25428.0,172.0868,172.1457,171.8904,171.8904,25428.0
2024-09-18 11:00:00,175.08,175.1,174.96,175.02,19392.0,171.9002,171.9199,171.7824,171.8413,19392.0
2024-09-18 11:05:00,174.99,175.14,174.97,175.13,11031.0,171.8119,171.9591,171.7922,171.9493,11031.0
2024-09-18 11:10:00,175.12,175.13,174.98,174.99,19680.0,171.9395,171.9493,171.802,171.8119,19680.0
2024-09-18 11:15:00,174.95,175.08,174.88,175.08,20589.0,171.7726,171.9002,171.7039,171.9002,20589.0
2024-09-18 11:20:00,175.1,175.15,175.04,175.11,17892.0,171.9199,171.969,171.861,171.9297,17892.0
2024-09-18 11:25:00,175.12,175.16,175.04,175.04,14477.0,171.9395,171.9788,171.861,171.861,14477.0
2024-09-18 11:30:00,174.99,175.12,174.86,175.11,14500.0,171.8119,171.9395,171.6842,171.9297,14500.0
2024-09-18 11:35:00,175.08,175.13,174.98,175.13,12220.0,171.9002,171.9493,171.802,171.9493,12220.0
2024-09-18 11:40:00,175.13,175.36,175.11,175.34,15921.0,171.9493,172.1751,171.9297,172.1555,15921.0
2024-09-18 11:45:00,175.34,175.45,175.29,175.41,8409.0,172.1555,172.2635,172.1064,172.2242,8409.0
2024-09-18 11:50:00,175.4,175.42,175.3,175.34,15484.0,172.2144,172.2341,172.1162,172.1555,15484.0
2024-09-18 11:55:00,175.32,175.45,175.32,175.44,7289.0,172.1359,172.2635,172.1359,172.2537,7289.0
2024-09-18 12:00:00,175.45,175.55,175.32,175.44,12053.0,172.2635,172.3617,172.1359,172.2537,12053.0
2024-09-18 12:05:00,175.41,175.44,175.28,175.32,4822.0,172.2242,172.2537,172.0966,172.1359,4822.0
2024-09-18 12:10:00,175.32,175.43,175.32,175.43,9982.0,172.1359,172.2439,172.1359,172.2439,9982.0
2024-09-18 12:15:00,175.4,175.42,175.3,175.37,9855.0,172.2144,172.2341,172.1162,172.185,9855.0
2024-09-18 12:20:00,175.37,175.37,175.25,175.25,8871.0,172.185,172.185,172.0671,172.0671,8871.0
2024-09-18 12:25:00,175.25,175.45,175.23,175.44,11142.0,172.0671,172.2635,172.0475,172.2537,11142.0
2024-09-18 12:30:00,175.43,175.5,175.39,175.4,9595.0,172.2439,172.3126,172.2046,172.2144,9595.0
2024-09-18 12:35:00,175.42,175.45,175.3,175.31,11752.0,172.2341,172.2635,172.1162,172.1261,11752.0
2024-09-18 12:40:00,175.3,175.48,175.3,175.45,10281.0,172.1162,172.293,172.1162,172.2635,10281.0
2024-09-18 12:45:00,175.45,175.52,175.43,175.48,11656.0,172.2635,172.3322,172.2439,172.293,11656.0
2024-09-18 12:50:00,175.47,175.59,175.47,175.53,11158.0,172.2831,172.401,172.2831,172.3421,11158.0
2024-09-18 12:55:00,175.53,175.56,175.48,175.51,8622.0,172.3421,172.3715,172.293,172.3224,8622.0
2024-09-18 13:00:00,175.51,175.64,175.51,175.57,13631.0,172.3224,172.4501,172.3224,172.3813,13631.0
2024-09-18 13:05:00,175.58,175.58,175.46,175.48,14728.0,172.3912,172.3912,172.2733,172.293,14728.0
2024-09-18 13:10:00,175.49,175.54,175.47,175.54,5788.0,172.3028,172.3519,172.2831,172.3519,5788.0
2024-09-18 13:15:00,175.54,175.61,175.54,175.57,5993.0,172.3519,172.4206,172.3519,172.3813,5993.0
2024-09-18 13:20:00,175.58,175.58,175.39,175.4,19153.0,172.3912,172.3912,172.2046,172.2144,19153.0
2024-09-18 13:25:00,175.4,175.49,175.38,175.45,12375.0,172.2144,172.3028,172.1948,172.2635,12375.0
2024-09-18 13:30:00,175.43,175.45,175.31,175.35,12309.0,172.2439,172.2635,172.1261,172.1653,12309.0
2024-09-18 13:35:00,175.36,175.39,175.21,175.31,17731.0,172.1751,172.2046,172.0279,172.1261,17731.0
2024-09-18 13:40:00,175.33,175.34,175.2,175.27,10076.0,172.1457,172.1555,172.0181,172.0868,10076.0
2024-09-18 13:45:00,175.27,175.35,175.26,175.32,12903.0,172.0868,172.1653,172.077,172.1359,12903.0
2024-09-18 13:50:00,175.32,175.33,175.22,175.22,8690.0,172.1359,172.1457,172.0377,172.0377,8690.0
2024-09-18 13:55:00,175.21,175.22,175.0,175.02,8705.0,172.0279,172.0377,171.8217,171.8413,8705.0
2024-09-18 14:00:00,174.88,175.71,174.81,174.84,69925.0,171.7039,172.5188,171.6351,171.6646,69925.0
2024-09-18 14:05:00,174.84,175.02,174.64,174.77,51609.0,171.6646,171.8413,171.4682,171.5959,51609.0
2024-09-18 14:10:00,174.78,174.81,174.58,174.77,35725.0,171.6057,171.6351,171.4093,171.5959,35725.0
2024-09-18 14:15:00,174.77,174.83,174.5,174.51,39497.0,171.5959,171.6548,171.3308,171.3406,39497.0
2024-09-18 14:20:00,174.55,174.57,174.05,174.05,32763.0,171.3799,171.3995,170.8889,170.8889,32763.0
2024-09-18 14:25:00,174.02,174.12,173.6,173.66,32069.0,170.8595,170.9577,170.4471,170.506,32069.0
2024-09-18 14:30:00,173.63,173.74,173.21,173.21,33807.0,170.4766,170.5846,170.0642,170.0642,33807.0
2024-09-18 14:35:00,173.24,173.35,172.88,172.89,53056.0,170.0936,170.2017,169.7402,169.75,53056.0
2024-09-18 14:40:00,172.91,172.94,172.57,172.71,58457.0,169.7696,169.7991,169.4358,169.5733,58457.0
2024-09-18 14:45:00,172.7,173.35,172.7,173.29,53575.0,169.5635,170.2017,169.5635,170.1427,53575.0
2024-09-18 14:50:00,173.33,173.55,173.21,173.29,32667.0,170.182,170.398,170.0642,170.1427,32667.0
2024-09-18 14:55:00,173.31,173.49,173.25,173.25,51081.0,170.1624,170.3391,170.1035,170.1035,51081.0
2024-09-18 15:00:00,173.23,173.65,173.13,173.61,31918.0,170.0838,170.4962,169.9856,170.4569,31918.0
2024-09-18 15:05:00,173.62,174.07,173.55,174.04,60454.0,170.4667,170.9086,170.398,170.8791,60454.0
2024-09-18 15:10:00,174.04,174.31,174.02,174.15,52823.0,170.8791,171.1442,170.8595,170.9871,52823.0
2024-09-18 15:15:00,174.16,174.32,174.09,174.22,43981.0,170.9969,171.154,170.9282,171.0559,43981.0
2024-09-18 15:20:00,174.25,174.26,173.68,173.98,44728.0,171.0853,171.0951,170.5257,170.8202,44728.0
2024-09-18 15:25:00,174.04,174.21,173.95,173.99,32061.0,170.8791,171.046,170.7908,170.83,32061.0
2024-09-18 15:30:00,173.98,174.03,173.54,173.54,32916.0,170.8202,170.8693,170.3882,170.3882,32916.0
2024-09-18 15:35:00,173.56,174.05,173.51,173.95,47305.0,170.4078,170.8889,170.3587,170.7908,47305.0
2024-09-18 15:40:00,173.94,173.98,173.71,173.72,28308.0,170.7809,170.8202,170.5551,170.5649,28308.0
2024-09-18 15:45:00,173.72,173.96,173.68,173.91,50674.0,170.5649,170.8006,170.5257,170.7515,50674.0
2024-09-18 15:50:00,173.9,174.05,173.84,173.91,56420.0,170.7417,170.8889,170.6828,170.7515,56420.0
2024-09-18 15:55:00,173.91,174.08,173.85,173.92,141771.0,170.7515,170.9184,170.6926,170.7613,141771.0
2024-09-19 09:30:00,172.88,173.16,171.8,172.02,319031.0,169.7402,170.0151,168.6798,168.8958,319031.0
2024-09-19 09:35:00,172.03,172.48,171.58,171.66,165283.0,168.9056,169.3475,168.4638,168.5423,165283.0
2024-09-19 09:40:00,171.63,171.79,171.45,171.65,127114.0,168.5129,168.67,168.3362,168.5325,127114.0
2024-09-19 09:45:00,171.67,171.88,171.37,171.86,80115.0,168.5522,168.7583,168.2576,168.7387,80115.0
2024-09-19 09:50:00,171.86,172.15,171.52,171.61,77006.0,168.7387,169.0234,168.4049,168.4933,77006.0
2024-09-19 09:55:00,171.63,172.25,171.58,171.87,54486.0,168.5129,169.1216,168.4638,168.7485,54486.0
2024-09-19 10:00:00,171.87,172.53,171.86,172.48,70458.0,168.7485,169.3965,168.7387,169.3475,70458.0
2024-09-19 10:05:00,172.49,172.64,172.17,172.22,72269.0,169.3573,169.5045,169.0431,169.0922,72269.0
2024-09-19 10:10:00,172.23,172.32,171.58,171.7,37739.0,169.102,169.1904,168.4638,168.5816,37739.0
2024-09-19 10:15:00,171.7,171.76,171.35,171.37,41918.0,168.5816,168.6405,168.238,168.2576,41918.0
2024-09-19 10:20:00,171.39,171.51,171.28,171.39,47695.0,168.2772,168.3951,168.1692,168.2772,47695.0
2024-09-19 10:25:00,171.41,171.54,171.21,171.46,60900.0,168.2969,168.4245,168.1005,168.346,60900.0
2024-09-19 10:30:00,171.41,171.77,171.32,171.77,39328.0,168.2969,168.6503,168.2085,168.6503,39328.0
2024-09-19 10:35:00,171.77,172.07,171.59,171.76,65770.0,168.6503,168.9449,168.4736,168.6405,65770.0
2024-09-19 10:40:00,171.75,171.77,171.44,171.65,37749.0,168.6307,168.6503,168.3263,168.5325,37749.0
2024-09-19 10:45:00,171.68,171.74,171.57,171.68,29005.0,168.562,168.6209,168.454,168.562,29005.0
2024-09-19 10:50:00,171.65,171.73,171.52,171.6,18049.0,168.5325,168.6111,168.4049,168.4834,18049.0
2024-09-19 10:55:00,171.6,171.91,171.57,171.77,26813.0,168.4834,168.7878,168.454,168.6503,26813.0
2024-09-19 11:00:00,171.78,171.78,171.63,171.71,24430.0,168.6602,168.6602,168.5129,168.5914,24430.0
2024-09-19 11:05:00,171.7,171.7,171.4,171.47,59758.0,168.5816,168.5816,168.2871,168.3558,59758.0
2024-09-19 11:10:00,171.45,171.46,171.19,171.21,29676.0,168.3362,168.346,168.0809,168.1005,29676.0
2024-09-19 11:15:00,171.2,171.28,171.08,171.11,25907.0,168.0907,168.1692,167.9729,168.0023,25907.0
2024-09-19 11:20:00,171.13,171.22,171.08,171.09,27164.0,168.022,168.1103,167.9729,167.9827,27164.0
2024-09-19 11:25:00,171.09,171.1,170.9,171.04,56305.0,167.9827,167.9925,167.7961,167.9336,56305.0
2024-09-19 11:30:00,171.06,171.27,170.88,170.9,43327.0,167.9532,168.1594,167.7765,167.7961,43327.0
2024-09-19 11:35:00,170.9,171.04,170.77,170.77,17973.0,167.7961,167.9336,167.6685,167.6685,17973.0
2024-09-19 11:40:00,170.77,170.98,170.7,170.98,31289.0,167.6685,167.8747,167.5998,167.8747,31289.0
2024-09-19 11:45:00,171.0,171.13,171.0,171.06,25671.0,167.8943,168.022,167.8943,167.9532,25671.0
2024-09-19 11:50:00,171.07,171.21,170.93,171.11,96688.0,167.9631,168.1005,167.8256,168.0023,96688.0
2024-09-19 11:55:00,171.11,171.14,171.01,171.03,17752.0,168.0023,168.0318,167.9042,167.9238,17752.0
2024-09-19 12:00:00,171.04,171.16,171.01,171.07,22525.0,167.9336,168.0514,167.9042,167.9631,22525.0
2024-09-19 12:05:00,171.07,171.14,170.96,171.02,24994.0,167.9631,168.0318,167.8551,167.914,24994.0
2024-09-19 12:10:00,171.0,171.14,170.96,171.01,33072.0,167.8943,168.0318,167.8551,167.9042,33072.0
2024-09-19 12:15:00,171.01,171.1,170.99,171.07,41078.0,167.9042,167.9925,167.8845,167.9631,41078.0
2024-09-19 12:20:00,171.07,171.25,171.03,171.13,54669.0,167.9631,168.1398,167.9238,168.022,54669.0
2024-09-19 12:25:00,171.13,171.15,170.97,171.07,69253.0,168.022,168.0416,167.8649,167.9631,69253.0
2024-09-19 12:30:00,171.08,171.14,170.92,170.93,53765.0,167.9729,168.0318,167.8158,167.8256,53765.0
2024-09-19 12:35:00,170.94,170.94,170.79,170.8,40171.0,167.8354,167.8354,167.6881,167.698,40171.0
2024-09-19 12:40:00,170.8,170.84,170.66,170.75,26576.0,167.698,167.7372,167.5605,167.6489,26576.0
2024-09-19 12:45:00,170.74,170.74,170.66,170.68,20449.0,167.6391,167.6391,167.5605,167.5801,20449.0
2024-09-19 12:50:00,170.69,170.78,170.62,170.62,18763.0,167.59,167.6783,167.5212,167.5212,18763.0
2024-09-19 12:55:00,170.63,170.65,170.38,170.38,25012.0,167.5311,167.5507,167.2856,167.2856,25012.0
2024-09-19 13:00:00,170.38,170.55,170.38,170.49,26709.0,167.2856,167.4525,167.2856,167.3936,26709.0
2024-09-19 13:05:00,170.45,170.61,170.45,170.55,22480.0,167.3543,167.5114,167.3543,167.4525,22480.0
2024-09-19 13:10:00,170.55,170.56,170.45,170.51,27435.0,167.4525,167.4623,167.3543,167.4132,27435.0
2024-09-19 13:15:00,170.53,170.79,170.5,170.69,73852.0,167.4329,167.6881,167.4034,167.59,73852.0
2024-09-19 13:20:00,170.69,170.74,170.43,170.71,68807.0,167.59,167.6391,167.3347,167.6096,68807.0
2024-09-19 13:25:00,170.72,170.83,170.59,170.67,39660.0,167.6194,167.7274,167.4918,167.5703,39660.0
2024-09-19 13:30:00,170.68,170.8,170.65,170.7,21400.0,167.5801,167.698,167.5507,167.5998,21400.0
2024-09-19 13:35:00,170.71,170.95,170.69,170.95,64610.0,167.6096,167.8452,167.59,167.8452,64610.0
2024-09-19 13:40:00,170.94,171.0,170.87,170.96,24090.0,167.8354,167.8943,167.7667,167.8551,24090.0
2024-09-19 13:45:00,170.95,171.0,170.84,170.84,39973.0,167.8452,167.8943,167.7372,167.7372,39973.0
2024-09-19 13:50:00,170.84,170.94,170.83,170.9,62116.0,167.7372,167.8354,167.7274,167.7961,62116.0
2024-09-19 13:55:00,170.9,171.03,170.9,170.95,31986.0,167.7961,167.9238,167.7961,167.8452,31986.0
2024-09-19 14:00:00,170.96,171.1,170.92,171.09,17866.0,167.8551,167.9925,167.8158,167.9827,17866.0
2024-09-19 14:05:00,171.11,171.14,171.0,171.0,28816.0,168.0023,168.0318,167.8943,167.8943,28816.0
2024-09-19 14:10:00,171.0,171.14,170.98,171.0,32412.0,167.8943,168.0318,167.8747,167.8943,32412.0
2024-09-19 14:15:00,171.01,171.19,170.95,171.19,99865.0,167.9042,168.0809,167.8452,168.0809,99865.0
2024-09-19 14:20:00,171.2,171.37,171.18,171.31,26712.0,168.0907,168.2576,168.0711,168.1987,26712.0
2024-09-19 14:25:00,171.31,171.4,171.27,171.39,25191.0,168.1987,168.2871,168.1594,168.2772,25191.0
2024-09-19 14:30:00,171.41,171.49,171.38,171.47,57564.0,168.2969,168.3754,168.2674,168.3558,57564.0
2024-09-19 14:35:00,171.46,171.55,171.41,171.44,55120.0,168.346,168.4343,168.2969,168.3263,55120.0
2024-09-19 14:40:00,171.45,171.5,171.43,171.43,30498.0,168.3362,168.3853,168.3165,168.3165,30498.0
2024-09-19 14:45:00,171.42,171.49,171.35,171.41,36085.0,168.3067,168.3754,168.238,168.2969,36085.0
2024-09-19 14:50:00,171.42,171.44,171.34,171.43,22112.0,168.3067,168.3263,168.2282,168.3165,22112.0
2024-09-19 14:55:00,171.42,171.46,171.33,171.41,31087.0,168.3067,168.346,168.2183,168.2969,31087.0
2024-09-19 15:00:00,171.4,171.54,171.35,171.48,49773.0,168.2871,168.4245,168.238,168.3656,49773.0
2024-09-19 15:05:00,171.47,171.52,171.42,171.49,32959.0,168.3558,168.4049,168.3067,168.3754,32959.0
2024-09-19 15:10:00,171.5,171.59,171.48,171.5,43139.0,168.3853,168.4736,168.3656,168.3853,43139.0
2024-09-19 15:15:00,171.49,171.7,171.45,171.63,30247.0,168.3754,168.5816,168.3362,168.5129,30247.0
2024-09-19 15:20:00,171.63,171.69,171.53,171.68,52830.0,168.5129,168.5718,168.4147,168.562,52830.0
2024-09-19 15:25:00,171.68,171.68,171.45,171.45,42784.0,168.562,168.562,168.3362,168.3362,42784.0
2024-09-19 15:30:00,171.44,171.44,171.15,171.33,52896.0,168.3263,168.3263,168.0416,168.2183,52896.0
2024-09-19 15:35:00,171.34,171.57,171.26,171.5,54731.0,168.2282,168.454,168.1496,168.3853,54731.0
2024-09-19 15:40:00,171.49,171.55,171.43,171.55,47916.0,168.3754,168.4343,168.3165,168.4343,47916.0
2024-09-19 15:45:00,171.54,171.55,171.41,171.43,69417.0,168.4245,168.4343,168.2969,168.3165,69417.0
2024-09-19 15:50:00,171.45,171.58,171.27,171.55,146947.0,168.3362,168.4638,168.1594,168.4343,146947.0
2024-09-19 15:55:00,171.54,171.67,171.44,171.54,379963.0,168.4245,168.5522,168.3263,168.4245,379963.0
2024-09-20 09:30:00,171.51,172.7,171.5,171.95,1995040.0,168.3951,169.5635,168.3853,168.8271,1995040.0
2024-09-20 09:35:00,171.96,172.24,171.58,172.19,55337.0,168.8369,169.1118,168.4638,169.0627,55337.0
2024-09-20 09:40:00,172.21,172.29,171.63,171.89,36078.0,169.0824,169.1609,168.5129,168.7682,36078.0
2024-09-20 09:45:00,171.94,172.31,171.79,172.03,34167.0,168.8173,169.1805,168.67,168.9056,34167.0
2024-09-20 09:50:00,172.09,172.16,171.94,172.0,17386.0,168.9645,169.0333,168.8173,168.8762,17386.0
2024-09-20 09:55:00,172.0,172.52,171.99,172.5,28728.0,168.8762,169.3867,168.8664,169.3671,28728.0
2024-09-20 10:00:00,172.49,172.66,172.36,172.37,27522.0,169.3573,169.5242,169.2296,169.2395,27522.0
2024-09-20 10:05:00,172.37,172.55,172.33,172.48,20655.0,169.2395,169.4162,169.2002,169.3475,20655.0
2024-09-20 10:10:00,172.49,172.55,172.24,172.27,23621.0,169.3573,169.4162,169.1118,169.1413,23621.0
2024-09-20 10:15:00,172.25,172.33,172.11,172.27,16299.0,169.1216,169.2002,168.9842,169.1413,16299.0
2024-09-20 10:20:00,172.27,172.5,172.26,172.43,31580.0,169.1413,169.3671,169.1314,169.2984,31580.0
2024-09-20 10:25:00,172.41,172.44,172.25,172.34,20386.0,169.2787,169.3082,169.1216,169.21,20386.0
2024-09-20 10:30:00,172.36,172.5,172.19,172.21,18029.0,169.2296,169.3671,169.0627,169.0824,18029.0
2024-09-20 10:35:00,172.2,172.38,172.2,172.26,12196.0,169.0725,169.2493,169.0725,169.1314,12196.0
2024-09-20 10:40:00,172.28,172.3,172.17,172.29,10587.0,169.1511,169.1707,169.0431,169.1609,10587.0
2024-09-20 10:45:00,172.28,172.35,172.18,172.31,10497.0,169.1511,169.2198,169.0529,169.1805,10497.0
2024-09-20 10:50:00,172.28,172.46,172.26,172.39,12244.0,169.1511,169.3278,169.1314,169.2591,12244.0
2024-09-20 10:55:00,172.37,172.37,172.0,172.01,20950.0,169.2395,169.2395,168.8762,168.886,20950.0
2024-09-20 11:00:00,172.01,172.2,171.86,172.17,13805.0,168.886,169.0725,168.7387,169.0431,13805.0
2024-09-20 11:05:00,172.16,172.27,172.12,172.27,5531.0,169.0333,169.1413,168.994,169.1413,5531.0
2024-09-20 11:10:00,172.28,172.38,172.25,172.35,9859.0,169.1511,169.2493,169.1216,169.2198,9859.0
2024-09-20 11:15:00,172.35,172.44,172.27,172.44,18860.0,169.2198,169.3082,169.1413,169.3082,18860.0
2024-09-20 11:20:00,172.44,172.45,172.25,172.26,18750.0,169.3082,169.318,169.1216,169.1314,18750.0
2024-09-20 11:25:00,172.26,172.43,172.19,172.43,14496.0,169.1314,169.2984,169.0627,169.2984,14496.0
2024-09-20 11:30:00,172.43,172.53,172.34,172.41,18351.0,169.2984,169.3965,169.21,169.2787,18351.0
2024-09-20 11:35:00,172.44,172.47,172.38,172.43,15682.0,169.3082,169.3376,169.2493,169.2984,15682.0
2024-09-20 11:40:00,172.43,172.44,172.29,172.3,10312.0,169.2984,169.3082,169.1609,169.1707,10312.0
2024-09-20 11:45:00,172.29,172.29,172.09,172.09,9527.0,169.1609,169.1609,168.9645,168.9645,9527.0
2024-09-20 11:50:00,172.08,172.15,172.04,172.04,16436.0,168.9547,169.0234,168.9154,168.9154,16436.0
2024-09-20 11:55:00,172.04,172.14,172.01,172.07,8744.0,168.9154,169.0136,168.886,168.9449,8744.0
2024-09-20 12:00:00,172.03,172.12,172.03,172.07,9908.0,168.9056,168.994,168.9056,168.9449,9908.0
2024-09-20 12:05:00,172.05,172.08,171.93,171.97,18216.0,168.9253,168.9547,168.8074,168.8467,18216.0
2024-09-20 12:10:00,171.95,172.01,171.9,171.92,13966.0,168.8271,168.886,168.778,168.7976,13966.0
2024-09-20 12:15:00,171.92,172.17,171.92,172.14,24520.0,168.7976,169.0431,168.7976,169.0136,24520.0
2024-09-20 12:20:00,172.09,172.23,172.06,172.19,17533.0,168.9645,169.102,168.9351,169.0627,17533.0
2024-09-20 12:25:00,172.2,172.32,172.2,172.31,12508.0,169.0725,169.1904,169.0725,169.1805,12508.0
2024-09-20 12:30:00,172.33,172.51,172.32,172.5,11378.0,169.2002,169.3769,169.1904,169.3671,11378.0
2024-09-20 12:35:00,172.5,172.82,172.5,172.65,44801.0,169.3671,169.6813,169.3671,169.5144,44801.0
2024-09-20 12:40:00,172.62,172.75,172.6,172.75,14922.0,169.4849,169.6125,169.4653,169.6125,14922.0
2024-09-20 12:45:00,172.76,172.8,172.7,172.72,18685.0,169.6224,169.6616,169.5635,169.5831,18685.0
2024-09-20 12:50:00,172.72,172.83,172.71,172.81,177177.0,169.5831,169.6911,169.5733,169.6715,177177.0
2024-09-20 12:55:00,172.79,172.8,172.58,172.62,13878.0,169.6518,169.6616,169.4456,169.4849,13878.0
2024-09-20 13:00:00,172.62,172.77,172.61,172.77,29280.0,169.4849,169.6322,169.4751,169.6322,29280.0
2024-09-20 13:05:00,172.78,172.87,172.66,172.69,23515.0,169.642,169.7304,169.5242,169.5536,23515.0
2024-09-20 13:10:00,172.7,172.77,172.67,172.67,9132.0,169.5635,169.6322,169.534,169.534,9132.0
2024-09-20 13:15:00,172.69,172.76,172.66,172.75,24805.0,169.5536,169.6224,169.5242,169.6125,24805.0
2024-09-20 13:20:00,172.75,172.83,172.72,172.81,9518.0,169.6125,169.6911,169.5831,169.6715,9518.0
2024-09-20 13:25:00,172.84,172.97,172.82,172.96,24818.0,169.7009,169.8286,169.6813,169.8187,24818.0
2024-09-20 13:30:00,172.95,172.95,172.87,172.88,18414.0,169.8089,169.8089,169.7304,169.7402,18414.0
2024-09-20 13:35:00,172.89,173.03,172.88,172.91,18895.0,169.75,169.8875,169.7402,169.7696,18895.0
2024-09-20 13:40:00,172.9,173.27,172.9,173.22,25379.0,169.7598,170.1231,169.7598,170.074,25379.0
2024-09-20 13:45:00,173.22,173.22,173.1,173.12,12540.0,170.074,170.074,169.9562,169.9758,12540.0
2024-09-20 13:50:00,173.12,173.12,172.94,172.97,18961.0,169.9758,169.9758,169.7991,169.8286,18961.0
2024-09-20 13:55:00,172.98,173.12,172.95,173.11,23078.0,169.8384,169.9758,169.8089,169.966,23078.0
2024-09-20 14:00:00,173.11,173.14,172.93,173.0,43926.0,169.966,169.9955,169.7893,169.858,43926.0
2024-09-20 14:05:00,172.99,172.99,172.62,172.67,34173.0,169.8482,169.8482,169.4849,169.534,34173.0
2024-09-20 14:10:00,172.66,172.67,172.46,172.5,25433.0,169.5242,169.534,169.3278,169.3671,25433.0
2024-09-20 14:15:00,172.5,172.51,172.3,172.31,30943.0,169.3671,169.3769,169.1707,169.1805,30943.0
2024-09-20 14:20:00,172.31,172.36,172.19,172.29,51272.0,169.1805,169.2296,169.0627,169.1609,51272.0
2024-09-20 14:25:00,172.29,172.29,172.08,172.11,27260.0,169.1609,169.1609,168.9547,168.9842,27260.0
2024-09-20 14:30:00,172.11,172.17,172.06,172.16,29330.0,168.9842,169.0431,168.9351,169.0333,29330.0
2024-09-20 14:35:00,172.14,172.18,171.96,172.06,31935.0,169.0136,169.0529,168.8369,168.9351,31935.0
2024-09-20 14:40:00,172.04,172.12,171.88,172.12,18174.0,168.9154,168.994,168.7583,168.994,18174.0
2024-09-20 14:45:00,172.12,172.26,172.11,172.18,18709.0,168.994,169.1314,168.9842,169.0529,18709.0
2024-09-20 14:50:00,172.18,172.35,172.17,172.32,24199.0,169.0529,169.2198,169.0431,169.1904,24199.0
2024-09-20 14:55:00,172.31,172.46,172.3,172.36,26389.0,169.1805,169.3278,169.1707,169.2296,26389.0
2024-09-20 15:00:00,172.36,172.42,172.29,172.34,23559.0,169.2296,169.2885,169.1609,169.21,23559.0
2024-09-20 15:05:00,172.34,172.36,172.14,172.18,32829.0,169.21,169.2296,169.0136,169.0529,32829.0
2024-09-20 15:10:00,172.19,172.21,172.1,172.19,30367.0,169.0627,169.0824,168.9744,169.0627,30367.0
2024-09-20 15:15:00,172.17,172.36,172.17,172.35,35679.0,169.0431,169.2296,169.0431,169.2198,35679.0
2024-09-20 15:20:00,172.36,172.63,172.32,172.59,56642.0,169.2296,169.4947,169.1904,169.4555,56642.0
2024-09-20 15:25:00,172.6,172.61,172.44,172.47,38471.0,169.4653,169.4751,169.3082,169.3376,38471.0
2024-09-20 15:30:00,172.48,172.49,172.3,172.34,46384.0,169.3475,169.3573,169.1707,169.21,46384.0
2024-09-20 15:35:00,172.34,172.95,172.34,172.7,125094.0,169.21,169.8089,169.21,169.5635,125094.0
2024-09-20 15:40:00,172.69,172.96,172.59,172.93,88033.0,169.5536,169.8187,169.4555,169.7893,88033.0
2024-09-20 15:45:00,172.92,173.29,172.68,173.17,206922.0,169.7795,170.1427,169.5438,170.0249,206922.0
2024-09-20 15:50:00,173.2,173.53,172.93,173.06,211656.0,170.0544,170.3784,169.7893,169.9169,211656.0
2024-09-20 15:55:00,173.06,174.54,172.91,174.14,1224423.0,169.9169,171.37,169.7696,170.9773,1224423.0
2024-09-23 09:30:00,174.01,174.07,173.51,173.51,242040.0,170.8497,170.9086,170.3587,170.3587,242040.0
2024-09-23 09:35:00,173.55,173.61,173.01,173.25,80216.0,170.398,170.4569,169.8678,170.1035,80216.0
2024-09-23 09:40:00,173.23,173.27,172.73,172.84,41195.0,170.0838,170.1231,169.5929,169.7009,41195.0
2024-09-23 09:45:00,172.82,173.35,172.59,172.75,41689.0,169.6813,170.2017,169.4555,169.6125,41689.0
2024-09-23 09:50:00,172.76,173.08,172.64,172.96,17709.0,169.6224,169.9366,169.5045,169.8187,17709.0
2024-09-23 09:55:00,172.93,173.13,172.85,172.95,26847.0,169.7893,169.9856,169.7107,169.8089,26847.0
2024-09-23 10:00:00,172.94,173.38,172.86,173.34,61626.0,169.7991,170.2311,169.7206,170.1918,61626.0
2024-09-23 10:05:00,173.35,173.38,173.13,173.18,52424.0,170.2017,170.2311,169.9856,170.0347,52424.0
2024-09-23 10:10:00,173.2,173.59,173.2,173.49,41705.0,170.0544,170.4373,170.0544,170.3391,41705.0
2024-09-23 10:15:00,173.49,173.75,173.43,173.74,37577.0,170.3391,170.5944,170.2802,170.5846,37577.0
2024-09-23 10:20:00,173.72,173.92,173.67,173.82,43601.0,170.5649,170.7613,170.5158,170.6631,43601.0
2024-09-23 10:25:00,173.8,174.07,173.79,173.96,62022.0,170.6435,170.9086,170.6337,170.8006,62022.0
2024-09-23 10:30:00,173.96,173.99,173.78,173.78,41360.0,170.8006,170.83,170.6238,170.6238,41360.0
2024-09-23 10:35:00,173.79,174.19,173.77,174.18,39744.0,170.6337,171.0264,170.614,171.0166,39744.0
2024-09-23 10:40:00,174.19,174.19,173.96,174.03,34730.0,171.0264,171.0264,170.8006,170.8693,34730.0
2024-09-23 10:45:00,174.03,174.17,173.99,174.01,25496.0,170.8693,171.0068,170.83,170.8497,25496.0
2024-09-23 10:50:00,174.04,174.12,173.88,174.05,36562.0,170.8791,170.9577,170.722,170.8889,36562.0
2024-09-23 10:55:00,174.08,174.41,174.05,174.39,22537.0,170.9184,171.2424,170.8889,171.2228,22537.0
2024-09-23 11:00:00,174.38,174.43,174.35,174.38,39755.0,171.2129,171.262,171.1835,171.2129,39755.0
2024-09-23 11:05:00,174.39,174.57,174.33,174.56,39505.0,171.2228,171.3995,171.1639,171.3897,39505.0
2024-09-23 11:10:00,174.57,174.8,174.56,174.7,24235.0,171.3995,171.6253,171.3897,171.5271,24235.0
2024-09-23 11:15:00,174.67,174.95,174.59,174.92,32810.0,171.4977,171.7726,171.4191,171.7431,32810.0
2024-09-23 11:20:00,174.92,175.13,174.92,175.11,58597.0,171.7431,171.9493,171.7431,171.9297,58597.0
2024-09-23 11:25:00,175.07,175.19,175.01,175.04,28983.0,171.8904,172.0082,171.8315,171.861,28983.0
2024-09-23 11:30:00,175.07,175.11,175.01,175.05,11032.0,171.8904,171.9297,171.8315,171.8708,11032.0
2024-09-23 11:35:00,175.08,175.09,174.68,174.68,20321.0,171.9002,171.9101,171.5075,171.5075,20321.0
2024-09-23 11:40:00,174.67,174.69,174.47,174.55,13687.0,171.4977,171.5173,171.3013,171.3799,13687.0
2024-09-23 11:45:00,174.56,174.57,174.39,174.5,17306.0,171.3897,171.3995,171.2228,171.3308,17306.0
2024-09-23 11:50:00,174.52,174.52,174.36,174.45,14492.0,171.3504,171.3504,171.1933,171.2817,14492.0
2024-09-23 11:55:00,174.46,174.46,174.18,174.27,8157.0,171.2915,171.2915,171.0166,171.1049,8157.0
2024-09-23 12:00:00,174.29,174.32,174.23,174.3,11489.0,171.1246,171.154,171.0657,171.1344,11489.0
2024-09-23 12:05:00,174.31,174.56,174.31,174.55,16672.0,171.1442,171.3897,171.1442,171.3799,16672.0
2024-09-23 12:10:00,174.57,174.66,174.56,174.59,8645.0,171.3995,171.4879,171.3897,171.4191,8645.0
2024-09-23 12:15:00,174.6,174.76,174.58,174.76,8523.0,171.4289,171.586,171.4093,171.586,8523.0
2024-09-23 12:20:00,174.75,174.81,174.71,174.77,16168.0,171.5762,171.6351,171.537,171.5959,16168.0
2024-09-23 12:25:00,174.79,174.89,174.77,174.83,10658.0,171.6155,171.7137,171.5959,171.6548,10658.0
2024-09-23 12:30:00,174.83,174.88,174.66,174.68,8698.0,171.6548,171.7039,171.4879,171.5075,8698.0
2024-09-23 12:35:00,174.68,174.72,174.62,174.68,7385.0,171.5075,171.5468,171.4486,171.5075,7385.0
2024-09-23 12:40:00,174.62,174.63,174.37,174.49,12025.0,171.4486,171.4584,171.2031,171.3209,12025.0
2024-09-23 12:45:00,174.5,174.51,174.37,174.47,9413.0,171.3308,171.3406,171.2031,171.3013,9413.0
2024-09-23 12:50:00,174.48,174.5,174.38,174.49,9240.0,171.3111,171.3308,171.2129,171.3209,9240.0
2024-09-23 12:55:00,174.5,174.5,174.41,174.44,6056.0,171.3308,171.3308,171.2424,171.2719,6056.0
2024-09-23 13:00:00,174.41,174.41,174.3,174.34,20520.0,171.2424,171.2424,171.1344,171.1737,20520.0
2024-09-23 13:05:00,174.35,174.36,174.2,174.29,33612.0,171.1835,171.1933,171.0362,171.1246,33612.0
2024-09-23 13:10:00,174.28,174.44,174.28,174.44,11148.0,171.1148,171.2719,171.1148,171.2719,11148.0
2024-09-23 13:15:00,174.45,174.51,174.35,174.43,26082.0,171.2817,171.3406,171.1835,171.262,26082.0
2024-09-23 13:20:00,174.41,174.45,174.36,174.36,12642.0,171.2424,171.2817,171.1933,171.1933,12642.0
2024-09-23 13:25:00,174.37,174.53,174.37,174.53,14084.0,171.2031,171.3602,171.2031,171.3602,14084.0
2024-09-23 13:30:00,174.53,174.6,174.48,174.52,15780.0,171.3602,171.4289,171.3111,171.3504,15780.0
2024-09-23 13:35:00,174.52,174.53,174.38,174.38,13564.0,171.3504,171.3602,171.2129,171.2129,13564.0
2024-09-23 13:40:00,174.4,174.45,174.29,174.3,18395.0,171.2326,171.2817,171.1246,171.1344,18395.0
2024-09-23 13:45:00,174.31,174.4,174.22,174.31,24330.0,171.1442,171.2326,171.0559,171.1442,24330.0
2024-09-23 13:50:00,174.32,174.33,174.22,174.24,19679.0,171.154,171.1639,171.0559,171.0755,19679.0
2024-09-23 13:55:00,174.24,174.25,174.18,174.2,18163.0,171.0755,171.0853,171.0166,171.0362,18163.0
2024-09-23 14:00:00,174.2,174.22,174.13,174.17,17201.0,171.0362,171.0559,170.9675,171.0068,17201.0
2024-09-23 14:05:00,174.15,174.24,174.15,174.21,15964.0,170.9871,171.0755,170.9871,171.046,15964.0
2024-09-23 14:10:00,174.21,174.22,174.11,174.17,14819.0,171.046,171.0559,170.9478,171.0068,14819.0
2024-09-23 14:15:00,174.17,174.25,174.14,174.21,20901.0,171.0068,171.0853,170.9773,171.046,20901.0
2024-09-23 14:20:00,174.22,174.22,174.12,174.14,10399.0,171.0559,171.0559,170.9577,170.9773,10399.0
2024-09-23 14:25:00,174.13,174.2,174.11,174.14,26704.0,170.9675,171.0362,170.9478,170.9773,26704.0
2024-09-23 14:30:00,174.14,174.15,174.13,174.15,17978.0,170.9773,170.9871,170.9675,170.9871,17978.0
2024-09-23 14:35:00,174.14,174.15,174.09,174.13,13821.0,170.9773,170.9871,170.9282,170.9675,13821.0
2024-09-23 14:40:00,174.14,174.19,174.14,174.15,17127.0,170.9773,171.0264,170.9773,170.9871,17127.0
2024-09-23 14:45:00,174.15,174.15,174.04,174.06,17272.0,170.9871,170.9871,170.8791,170.8988,17272.0
2024-09-23 14:50:00,174.06,174.1,173.99,174.0,16614.0,170.8988,170.938,170.83,170.8398,16614.0
2024-09-23 14:55:00,174.0,174.1,174.0,174.06,20946.0,170.8398,170.938,170.8398,170.8988,20946.0
2024-09-23 15:00:00,174.06,174.08,174.01,174.06,18611.0,170.8988,170.9184,170.8497,170.8988,18611.0
2024-09-23 15:05:00,174.06,174.08,173.93,173.94,25554.0,170.8988,170.9184,170.7711,170.7809,25554.0
2024-09-23 15:10:00,173.94,173.95,173.79,173.82,22383.0,170.7809,170.7908,170.6337,170.6631,22383.0
2024-09-23 15:15:00,173.82,173.92,173.81,173.85,31233.0,170.6631,170.7613,170.6533,170.6926,31233.0
2024-09-23 15:20:00,173.85,173.86,173.77,173.81,31627.0,170.6926,170.7024,170.614,170.6533,31627.0
2024-09-23 15:25:00,173.82,173.82,173.71,173.75,53133.0,170.6631,170.6631,170.5551,170.5944,53133.0
2024-09-23 15:30:00,173.75,173.84,173.72,173.77,87446.0,170.5944,170.6828,170.5649,170.614,87446.0
2024-09-23 15:35:00,173.77,173.93,173.73,173.89,98912.0,170.614,170.7711,170.5748,170.7318,98912.0
2024-09-23 15:40:00,173.88,173.9,173.75,173.76,47783.0,170.722,170.7417,170.5944,170.6042,47783.0
2024-09-23 15:45:00,173.76,173.88,173.72,173.83,50210.0,170.6042,170.722,170.5649,170.6729,50210.0
2024-09-23 15:50:00,173.81,173.88,173.73,173.77,127270.0,170.6533,170.722,170.5748,170.614,127270.0
2024-09-23 15:55:00,173.78,173.84,173.58,173.75,307009.0,170.6238,170.6828,170.4275,170.5944,307009.0
2024-09-24 09:30:00,172.88,174.02,172.8,173.88,185892.0,169.7402,170.8595,169.6616,170.722,185892.0
2024-09-24 09:35:00,173.85,173.97,173.45,173.54,53562.0,170.6926,170.8104,170.2998,170.3882,53562.0
2024-09-24 09:40:00,173.53,174.14,173.5,174.1,48466.0,170.3784,170.9773,170.3489,170.938,48466.0
2024-09-24 09:45:00,174.11,174.4,174.03,174.4,19091.0,170.9478,171.2326,170.8693,171.2326,19091.0
2024-09-24 09:50:00,174.42,174.5,174.22,174.22,29143.0,171.2522,171.3308,171.0559,171.0559,29143.0
2024-09-24 09:55:00,174.24,174.27,173.88,174.12,41172.0,171.0755,171.1049,170.722,170.9577,41172.0
2024-09-24 10:00:00,174.17,174.31,173.98,174.17,77552.0,171.0068,171.1442,170.8202,171.0068,77552.0
2024-09-24 10:05:00,174.18,174.18,173.8,174.05,27170.0,171.0166,171.0166,170.6435,170.8889,27170.0
2024-09-24 10:10:00,174.05,174.06,173.52,173.71,20492.0,170.8889,170.8988,170.3686,170.5551,20492.0
2024-09-24 10:15:00,173.68,173.74,173.47,173.74,23007.0,170.5257,170.5846,170.3195,170.5846,23007.0
2024-09-24 10:20:00,173.74,173.91,173.49,173.8,23246.0,170.5846,170.7515,170.3391,170.6435,23246.0
2024-09-24 10:25:00,173.83,174.0,173.79,173.94,30889.0,170.6729,170.8398,170.6337,170.7809,30889.0
2024-09-24 10:30:00,173.92,174.1,173.92,174.01,35305.0,170.7613,170.938,170.7613,170.8497,35305.0
2024-09-24 10:35:00,173.99,174.17,173.94,174.04,71284.0,170.83,171.0068,170.7809,170.8791,71284.0
2024-09-24 10:40:00,174.06,174.4,174.05,174.19,81191.0,170.8988,171.2326,170.8889,171.0264,81191.0
2024-09-24 10:45:00,174.21,174.22,174.08,174.14,26196.0,171.046,171.0559,170.9184,170.9773,26196.0
2024-09-24 10:50:00,174.13,174.17,174.02,174.13,20063.0,170.9675,171.0068,170.8595,170.9675,20063.0
2024-09-24 10:55:00,174.12,174.19,174.0,174.0,34345.0,170.9577,171.0264,170.8398,170.8398,34345.0
2024-09-24 11:00:00,173.99,174.0,173.87,173.88,25681.0,170.83,170.8398,170.7122,170.722,25681.0
2024-09-24 11:05:00,173.9,173.96,173.71,173.78,17798.0,170.7417,170.8006,170.5551,170.6238,17798.0
2024-09-24 11:10:00,173.78,173.91,173.78,173.82,15999.0,170.6238,170.7515,170.6238,170.6631,15999.0
2024-09-24 11:15:00,173.81,174.01,173.79,173.93,27079.0,170.6533,170.8497,170.6337,170.7711,27079.0
2024-09-24 11:20:00,173.94,173.94,173.74,173.77,15579.0,170.7809,170.7809,170.5846,170.614,15579.0
2024-09-24 11:25:00,173.77,173.82,173.7,173.81,17320.0,170.614,170.6631,170.5453,170.6533,17320.0
2024-09-24 11:30:00,173.8,173.84,173.68,173.83,11353.0,170.6435,170.6828,170.5257,170.6729,11353.0
2024-09-24 11:35:00,173.84,173.92,173.71,173.74,13093.0,170.6828,170.7613,170.5551,170.5846,13093.0
2024-09-24 11:40:00,173.72,173.73,173.61,173.61,14127.0,170.5649,170.5748,170.4569,170.4569,14127.0
2024-09-24 11:45:00,173.6,173.64,173.43,173.43,23131.0,170.4471,170.4864,170.2802,170.2802,23131.0
2024-09-24 11:50:00,173.42,173.45,173.24,173.33,24538.0,170.2704,170.2998,170.0936,170.182,24538.0
2024-09-24 11:55:00,173.25,173.33,173.22,173.31,12839.0,170.1035,170.182,170.074,170.1624,12839.0
2024-09-24 12:00:00,173.34,173.34,172.97,173.03,27139.0,170.1918,170.1918,169.8286,169.8875,27139.0
2024-09-24 12:05:00,173.03,173.14,173.01,173.11,12378.0,169.8875,169.9955,169.8678,169.966,12378.0
2024-09-24 12:10:00,173.15,173.19,173.08,173.14,8502.0,170.0053,170.0446,169.9366,169.9955,8502.0
2024-09-24 12:15:00,173.13,173.25,173.1,173.16,9587.0,169.9856,170.1035,169.9562,170.0151,9587.0
2024-09-24 12:20:00,173.16,173.21,173.06,173.07,7292.0,170.0151,170.0642,169.9169,169.9267,7292.0
2024-09-24 12:25:00,173.06,173.09,172.99,173.04,9402.0,169.9169,169.9464,169.8482,169.8973,9402.0
2024-09-24 12:30:00,173.04,173.04,172.89,172.92,12594.0,169.8973,169.8973,169.75,169.7795,12594.0
2024-09-24 12:35:00,172.93,173.18,172.92,173.17,16624.0,169.7893,170.0347,169.7795,170.0249,16624.0
2024-09-24 12:40:00,173.16,173.27,173.11,173.12,14014.0,170.0151,170.1231,169.966,169.9758,14014.0
2024-09-24 12:45:00,173.09,173.1,173.04,173.08,7220.0,169.9464,169.9562,169.8973,169.9366,7220.0
2024-09-24 12:50:00,173.07,173.1,172.98,173.0,16113.0,169.9267,169.9562,169.8384,169.858,16113.0
2024-09-24 12:55:00,172.99,173.01,172.93,172.94,19315.0,169.8482,169.8678,169.7893,169.7991,19315.0
2024-09-24 13:00:00,172.95,172.96,172.86,172.87,21386.0,169.8089,169.8187,169.7206,169.7304,21386.0
2024-09-24 13:05:00,172.88,173.04,172.83,172.98,30229.0,169.7402,169.8973,169.6911,169.8384,30229.0
2024-09-24 13:10:00,172.98,173.1,172.97,173.0,24562.0,169.8384,169.9562,169.8286,169.858,24562.0
2024-09-24 13:15:00,172.99,172.99,172.78,172.85,20723.0,169.8482,169.8482,169.642,169.7107,20723.0
2024-09-24 13:20:00,172.86,172.89,172.61,172.65,63187.0,169.7206,169.75,169.4751,169.5144,63187.0
2024-09-24 13:25:00,172.63,172.76,172.63,172.65,16932.0,169.4947,169.6224,169.4947,169.5144,16932.0
2024-09-24 13:30:00,172.65,172.76,172.63,172.72,26033.0,169.5144,169.6224,169.4947,169.5831,26033.0
2024-09-24 13:35:00,172.74,172.82,172.72,172.78,29598.0,169.6027,169.6813,169.5831,169.642,29598.0
2024-09-24 13:40:00,172.78,172.85,172.78,172.83,10783.0,169.642,169.7107,169.642,169.6911,10783.0
2024-09-24 13:45:00,172.82,172.89,172.71,172.88,9646.0,169.6813,169.75,169.5733,169.7402,9646.0
2024-09-24 13:50:00,172.92,172.95,172.73,172.8,11746.0,169.7795,169.8089,169.5929,169.6616,11746.0
2024-09-24 13:55:00,172.8,172.84,172.79,172.83,7214.0,169.6616,169.7009,169.6518,169.6911,7214.0
2024-09-24 14:00:00,172.85,172.85,172.73,172.76,15143.0,169.7107,169.7107,169.5929,169.6224,15143.0
2024-09-24 14:05:00,172.75,172.89,172.75,172.83,17272.0,169.6125,169.75,169.6125,169.6911,17272.0
2024-09-24 14:10:00,172.83,172.94,172.79,172.9,14314.0,169.6911,169.7991,169.6518,169.7598,14314.0
2024-09-24 14:15:00,172.9,173.02,172.86,173.02,22769.0,169.7598,169.8776,169.7206,169.8776,22769.0
2024-09-24 14:20:00,173.03,173.07,172.98,173.03,11489.0,169.8875,169.9267,169.8384,169.8875,11489.0
2024-09-24 14:25:00,173.02,173.11,172.99,173.06,17066.0,169.8776,169.966,169.8482,169.9169,17066.0
2024-09-24 14:30:00,173.07,173.07,172.9,173.02,16450.0,169.9267,169.9267,169.7598,169.8776,16450.0
2024-09-24 14:35:00,173.02,173.1,173.0,173.09,14318.0,169.8776,169.9562,169.858,169.9464,14318.0
2024-09-24 14:40:00,173.09,173.19,173.09,173.18,12418.0,169.9464,170.0446,169.9464,170.0347,12418.0
2024-09-24 14:45:00,173.18,173.19,173.08,173.1,14297.0,170.0347,170.0446,169.9366,169.9562,14297.0
2024-09-24 14:50:00,173.09,173.12,173.04,173.07,19878.0,169.9464,169.9758,169.8973,169.9267,19878.0
2024-09-24 14:55:00,173.06,173.1,172.99,173.06,18505.0,169.9169,169.9562,169.8482,169.9169,18505.0
2024-09-24 15:00:00,173.07,173.17,173.07,173.17,26915.0,169.9267,170.0249,169.9267,170.0249,26915.0
2024-09-24 15:05:00,173.16,173.22,173.15,173.18,13968.0,170.0151,170.074,170.0053,170.0347,13968.0
2024-09-24 15:10:00,173.18,173.28,173.17,173.23,15834.0,170.0347,170.1329,170.0249,170.0838,15834.0
2024-09-24 15:15:00,173.23,173.25,173.17,173.2,15294.0,170.0838,170.1035,170.0249,170.0544,15294.0
2024-09-24 15:20:00,173.19,173.2,173.07,173.16,33616.0,170.0446,170.0544,169.9267,170.0151,33616.0
2024-09-24 15:25:00,173.17,173.17,173.1,173.12,26412.0,170.0249,170.0249,169.9562,169.9758,26412.0
2024-09-24 15:30:00,173.12,173.2,173.05,173.09,36867.0,169.9758,170.0544,169.9071,169.9464,36867.0
2024-09-24 15:35:00,173.1,173.11,172.87,172.88,35063.0,169.9562,169.966,169.7304,169.7402,35063.0
2024-09-24 15:40:00,172.88,172.95,172.82,172.82,18049.0,169.7402,169.8089,169.6813,169.6813,18049.0
2024-09-24 15:45:00,172.82,172.92,172.81,172.86,33035.0,169.6813,169.7795,169.6715,169.7206,33035.0
2024-09-24 15:50:00,172.86,172.97,172.81,172.91,57275.0,169.7206,169.8286,169.6715,169.7696,57275.0
2024-09-24 15:55:00,172.92,173.34,172.9,173.28,316667.0,169.7795,170.1918,169.7598,170.1329,316667.0
2024-09-25 09:30:00,174.07,174.68,173.54,173.86,139407.0,170.9086,171.5075,170.3882,170.7024,139407.0
2024-09-25 09:35:00,173.84,174.07,173.72,173.99,21942.0,170.6828,170.9086,170.5649,170.83,21942.0
2024-09-25 09:40:00,174.02,174.23,173.93,174.03,36813.0,170.8595,171.0657,170.7711,170.8693,36813.0
2024-09-25 09:45:00,174.1,174.25,173.75,173.81,15573.0,170.938,171.0853,170.5944,170.6533,15573.0
2024-09-25 09:50:00,173.84,173.84,173.61,173.65,40340.0,170.6828,170.6828,170.4569,170.4962,40340.0
2024-09-25 09:55:00,173.65,173.69,173.33,173.36,28926.0,170.4962,170.5355,170.182,170.2115,28926.0
2024-09-25 10:00:00,173.36,173.36,173.13,173.28,34322.0,170.2115,170.2115,169.9856,170.1329,34322.0
2024-09-25 10:05:00,173.28,173.33,173.17,173.2,50239.0,170.1329,170.182,170.0249,170.0544,50239.0
2024-09-25 10:10:00,173.19,173.21,173.07,173.18,24992.0,170.0446,170.0642,169.9267,170.0347,24992.0
2024-09-25 10:15:00,173.18,173.22,172.98,172.99,20011.0,170.0347,170.074,169.8384,169.8482,20011.0
2024-09-25 10:20:00,172.98,173.15,172.93,173.09,21645.0,169.8384,170.0053,169.7893,169.9464,21645.0
2024-09-25 10:25:00,173.09,173.18,173.05,173.18,31546.0,169.9464,170.0347,169.9071,170.0347,31546.0
2024-09-25 10:30:00,173.2,173.24,172.64,172.68,40799.0,170.0544,170.0936,169.5045,169.5438,40799.0
2024-09-25 10:35:00,172.7,172.8,172.5,172.52,23095.0,169.5635,169.6616,169.3671,169.3867,23095.0
2024-09-25 10:40:00,172.51,172.52,172.33,172.47,26515.0,169.3769,169.3867,169.2002,169.3376,26515.0
2024-09-25 10:45:00,172.47,172.54,172.39,172.49,27484.0,169.3376,169.4064,169.2591,169.3573,27484.0
2024-09-25 10:50:00,172.48,172.72,172.41,172.64,23460.0,169.3475,169.5831,169.2787,169.5045,23460.0
2024-09-25 10:55:00,172.64,172.68,172.49,172.66,28854.0,169.5045,169.5438,169.3573,169.5242,28854.0
2024-09-25 11:00:00,172.65,172.79,172.61,172.63,35652.0,169.5144,169.6518,169.4751,169.4947,35652.0
2024-09-25 11:05:00,172.62,172.64,172.47,172.5,21438.0,169.4849,169.5045,169.3376,169.3671,21438.0
2024-09-25 11:10:00,172.51,172.58,172.41,172.58,26276.0,169.3769,169.4456,169.2787,169.4456,26276.0
2024-09-25 11:15:00,172.58,172.68,172.51,172.66,23817.0,169.4456,169.5438,169.3769,169.5242,23817.0
2024-09-25 11:20:00,172.67,172.84,172.56,172.84,27622.0,169.534,169.7009,169.426,169.7009,27622.0
2024-09-25 11:25:00,172.87,173.03,172.8,173.02,28672.0,169.7304,169.8875,169.6616,169.8776,28672.0
2024-09-25 11:30:00,173.05,173.15,172.96,173.0,31513.0,169.9071,170.0053,169.8187,169.858,31513.0
2024-09-25 11:35:00,172.99,173.0,172.76,172.8,16546.0,169.8482,169.858,169.6224,169.6616,16546.0
2024-09-25 11:40:00,172.79,172.92,172.79,172.89,19617.0,169.6518,169.7795,169.6518,169.75,19617.0
2024-09-25 11:45:00,172.9,173.03,172.86,172.99,22747.0,169.7598,169.8875,169.7206,169.8482,22747.0
2024-09-25 11:50:00,172.99,173.09,172.88,173.09,17979.0,169.8482,169.9464,169.7402,169.9464,17979.0
2024-09-25 11:55:00,173.07,173.11,172.99,173.05,22651.0,169.9267,169.966,169.8482,169.9071,22651.0
2024-09-25 12:00:00,173.03,173.03,172.88,172.95,13790.0,169.8875,169.8875,169.7402,169.8089,13790.0
2024-09-25 12:05:00,172.94,173.08,172.91,173.02,10270.0,169.7991,169.9366,169.7696,169.8776,10270.0
2024-09-25 12:10:00,173.03,173.14,173.03,173.07,13135.0,169.8875,169.9955,169.8875,169.9267,13135.0
2024-09-25 12:15:00,173.08,173.08,172.86,173.03,11782.0,169.9366,169.9366,169.7206,169.8875,11782.0
2024-09-25 12:20:00,173.02,173.03,172.87,172.97,13777.0,169.8776,169.8875,169.7304,169.8286,13777.0
2024-09-25 12:25:00,172.96,172.96,172.9,172.91,12889.0,169.8187,169.8187,169.7598,169.7696,12889.0
2024-09-25 12:30:00,172.9,172.92,172.83,172.87,12945.0,169.7598,169.7795,169.6911,169.7304,12945.0
2024-09-25 12:35:00,172.88,172.88,172.65,172.66,10311.0,169.7402,169.7402,169.5144,169.5242,10311.0
2024-09-25 12:40:00,172.66,172.68,172.56,172.66,13270.0,169.5242,169.5438,169.426,169.5242,13270.0
2024-09-25 12:45:00,172.68,172.76,172.53,172.76,29551.0,169.5438,169.6224,169.3965,169.6224,29551.0
2024-09-25 12:50:00,172.75,172.86,172.67,172.8,18375.0,169.6125,169.7206,169.534,169.6616,18375.0
2024-09-25 12:55:00,172.79,172.8,172.71,172.77,11883.0,169.6518,169.6616,169.5733,169.6322,11883.0
2024-09-25 13:00:00,172.78,172.78,172.67,172.69,16572.0,169.642,169.642,169.534,169.5536,16572.0
2024-09-25 13:05:00,172.68,172.83,172.68,172.76,21202.0,169.5438,169.6911,169.5438,169.6224,21202.0
2024-09-25 13:10:00,172.77,172.98,172.74,172.8,33847.0,169.6322,169.8384,169.6027,169.6616,33847.0
2024-09-25 13:15:00,172.78,172.84,172.72,172.72,17414.0,169.642,169.7009,169.5831,169.5831,17414.0
2024-09-25 13:20:00,172.72,172.73,172.65,172.72,14725.0,169.5831,169.5929,169.5144,169.5831,14725.0
2024-09-25 13:25:00,172.71,172.71,172.53,172.54,14994.0,169.5733,169.5733,169.3965,169.4064,14994.0
2024-09-25 13:30:00,172.53,172.56,172.39,172.41,21568.0,169.3965,169.426,169.2591,169.2787,21568.0
2024-09-25 13:35:00,172.4,172.6,172.36,172.58,27291.0,169.2689,169.4653,169.2296,169.4456,27291.0
2024-09-25 13:40:00,172.57,172.75,172.53,172.73,18793.0,169.4358,169.6125,169.3965,169.5929,18793.0
2024-09-25 13:45:00,172.72,172.8,172.66,172.77,15568.0,169.5831,169.6616,169.5242,169.6322,15568.0
2024-09-25 13:50:00,172.77,172.84,172.73,172.78,11102.0,169.6322,169.7009,169.5929,169.642,11102.0
2024-09-25 13:55:00,172.79,172.87,172.76,172.84,12907.0,169.6518,169.7304,169.6224,169.7009,12907.0
2024-09-25 14:00:00,172.84,172.86,172.69,172.69,29257.0,169.7009,169.7206,169.5536,169.5536,29257.0
2024-09-25 14:05:00,172.71,172.75,172.65,172.65,15070.0,169.5733,169.6125,169.5144,169.5144,15070.0
2024-09-25 14:10:00,172.65,172.76,172.64,172.75,14531.0,169.5144,169.6224,169.5045,169.6125,14531.0
2024-09-25 14:15:00,172.73,172.82,172.63,172.81,12811.0,169.5929,169.6813,169.4947,169.6715,12811.0
2024-09-25 14:20:00,172.8,172.86,172.73,172.73,11499.0,169.6616,169.7206,169.5929,169.5929,11499.0
2024-09-25 14:25:00,172.74,172.83,172.72,172.82,14630.0,169.6027,169.6911,169.5831,169.6813,14630.0
2024-09-25 14:30:00,172.82,172.9,172.69,172.9,31429.0,169.6813,169.7598,169.5536,169.7598,31429.0
2024-09-25 14:35:00,172.92,172.93,172.78,172.81,32128.0,169.7795,169.7893,169.642,169.6715,32128.0
2024-09-25 14:40:00,172.81,172.88,172.72,172.77,31963.0,169.6715,169.7402,169.5831,169.6322,31963.0
2024-09-25 14:45:00,172.77,172.79,172.67,172.72,22316.0,169.6322,169.6518,169.534,169.5831,22316.0
2024-09-25 14:50:00,172.7,172.8,172.7,172.77,24217.0,169.5635,169.6616,169.5635,169.6322,24217.0
2024-09-25 14:55:00,172.77,172.92,172.76,172.9,20107.0,169.6322,169.7795,169.6224,169.7598,20107.0
2024-09-25 15:00:00,172.9,173.0,172.84,172.96,119924.0,169.7598,169.858,169.7009,169.8187,119924.0
2024-09-25 15:05:00,172.96,173.01,172.9,172.91,37160.0,169.8187,169.8678,169.7598,169.7696,37160.0
2024-09-25 15:10:00,172.92,172.99,172.9,172.92,32119.0,169.7795,169.8482,169.7598,169.7795,32119.0
2024-09-25 15:15:00,172.92,172.94,172.8,172.82,23402.0,169.7795,169.7991,169.6616,169.6813,23402.0
2024-09-25 15:20:00,172.81,172.9,172.78,172.87,16649.0,169.6715,169.7598,169.642,169.7304,16649.0
2024-09-25 15:25:00,172.86,172.88,172.81,172.87,29676.0,169.7206,169.7402,169.6715,169.7304,29676.0
2024-09-25 15:30:00,172.87,172.91,172.79,172.83,35434.0,169.7304,169.7696,169.6518,169.6911,35434.0
2024-09-25 15:35:00,172.81,172.81,172.63,172.67,25762.0,169.6715,169.6715,169.4947,169.534,25762.0
2024-09-25 15:40:00,172.66,172.73,172.57,172.7,33994.0,169.5242,169.5929,169.4358,169.5635,33994.0
2024-09-25 15:45:00,172.68,172.7,172.53,172.63,76370.0,169.5438,169.5635,169.3965,169.4947,76370.0
2024-09-25 15:50:00,172.65,172.72,172.24,172.27,125621.0,169.5144,169.5831,169.1118,169.1413,125621.0
2024-09-25 15:55:00,172.28,172.4,172.06,172.31,371839.0,169.1511,169.2689,168.9351,169.1805,371839.0
2024-09-26 09:30:00,171.5,172.68,171.36,172.35,222417.0,168.3853,169.5438,168.2478,169.2198,222417.0
2024-09-26 09:35:00,172.45,172.78,172.33,172.58,72342.0,169.318,169.642,169.2002,169.4456,72342.0
2024-09-26 09:40:00,172.63,172.9,172.5,172.86,28121.0,169.4947,169.7598,169.3671,169.7206,28121.0
2024-09-26 09:45:00,172.84,173.42,172.82,173.13,31552.0,169.7009,170.2704,169.6813,169.9856,31552.0
2024-09-26 09:50:00,173.21,173.4,173.11,173.27,21631.0,170.0642,170.2507,169.966,170.1231,21631.0
2024-09-26 09:55:00,173.31,173.36,173.12,173.3,37826.0,170.1624,170.2115,169.9758,170.1526,37826.0
2024-09-26 10:00:00,173.31,173.36,173.09,173.25,28934.0,170.1624,170.2115,169.9464,170.1035,28934.0
2024-09-26 10:05:00,173.25,173.26,173.1,173.14,48182.0,170.1035,170.1133,169.9562,169.9955,48182.0
2024-09-26 10:10:00,173.14,173.51,173.11,173.5,32926.0,169.9955,170.3587,169.966,170.3489,32926.0
2024-09-26 10:15:00,173.49,173.66,173.4,173.43,38796.0,170.3391,170.506,170.2507,170.2802,38796.0
2024-09-26 10:20:00,173.42,173.67,173.24,173.62,65923.0,170.2704,170.5158,170.0936,170.4667,65923.0
2024-09-26 10:25:00,173.61,174.06,173.58,174.03,49574.0,170.4569,170.8988,170.4275,170.8693,49574.0
2024-09-26 10:30:00,174.02,174.3,173.87,174.13,114163.0,170.8595,171.1344,170.7122,170.9675,114163.0
2024-09-26 10:35:00,174.13,174.13,173.86,173.92,24678.0,170.9675,170.9675,170.7024,170.7613,24678.0
2024-09-26 10:40:00,173.93,174.12,173.86,174.08,28294.0,170.7711,170.9577,170.7024,170.9184,28294.0
2024-09-26 10:45:00,174.08,174.23,173.94,174.1,32204.0,170.9184,171.0657,170.7809,170.938,32204.0
2024-09-26 10:50:00,174.1,174.33,173.93,174.33,39183.0,170.938,171.1639,170.7711,171.1639,39183.0
2024-09-26 10:55:00,174.33,174.57,174.33,174.43,65658.0,171.1639,171.3995,171.1639,171.262,65658.0
2024-09-26 11:00:00,174.43,174.61,174.05,174.07,40087.0,171.262,171.4388,170.8889,170.9086,40087.0
2024-09-26 11:05:00,174.06,174.06,173.86,173.93,23601.0,170.8988,170.8988,170.7024,170.7711,23601.0
2024-09-26 11:10:00,173.95,174.02,173.8,173.82,12786.0,170.7908,170.8595,170.6435,170.6631,12786.0
2024-09-26 11:15:00,173.8,173.8,173.6,173.65,12000.0,170.6435,170.6435,170.4471,170.4962,12000.0
2024-09-26 11:20:00,173.66,173.67,173.28,173.49,23785.0,170.506,170.5158,170.1329,170.3391,23785.0
2024-09-26 11:25:00,173.46,173.53,173.35,173.42,45944.0,170.3097,170.3784,170.2017,170.2704,45944.0
2024-09-26 11:30:00,173.38,173.54,173.25,173.34,17423.0,170.2311,170.3882,170.1035,170.1918,17423.0
2024-09-26 11:35:00,173.31,173.39,173.24,173.37,12126.0,170.1624,170.2409,170.0936,170.2213,12126.0
2024-09-26 11:40:00,173.38,173.43,173.15,173.17,9464.0,170.2311,170.2802,170.0053,170.0249,9464.0
2024-09-26 11:45:00,173.18,173.21,173.04,173.11,31969.0,170.0347,170.0642,169.8973,169.966,31969.0
2024-09-26 11:50:00,173.08,173.14,172.97,173.02,10906.0,169.9366,169.9955,169.8286,169.8776,10906.0
2024-09-26 11:55:00,173.02,173.14,172.98,173.0,12041.0,169.8776,169.9955,169.8384,169.858,12041.0
2024-09-26 12:00:00,173.02,173.11,172.96,173.0,11511.0,169.8776,169.966,169.8187,169.858,11511.0
2024-09-26 12:05:00,173.02,173.28,172.94,173.25,16687.0,169.8776,170.1329,169.7991,170.1035,16687.0
2024-09-26 12:10:00,173.24,173.37,173.19,173.34,15520.0,170.0936,170.2213,170.0446,170.1918,15520.0
2024-09-26 12:15:00,173.31,173.44,173.24,173.41,13032.0,170.1624,170.29,170.0936,170.2606,13032.0
2024-09-26 12:20:00,173.41,173.54,173.36,173.4,19924.0,170.2606,170.3882,170.2115,170.2507,19924.0
2024-09-26 12:25:00,173.37,173.37,173.26,173.33,15946.0,170.2213,170.2213,170.1133,170.182,15946.0
2024-09-26 12:30:00,173.4,173.41,173.29,173.35,7969.0,170.2507,170.2606,170.1427,170.2017,7969.0
2024-09-26 12:35:00,173.34,173.43,173.33,173.43,8730.0,170.1918,170.2802,170.182,170.2802,8730.0
2024-09-26 12:40:00,173.42,173.57,173.42,173.51,6684.0,170.2704,170.4177,170.2704,170.3587,6684.0
2024-09-26 12:45:00,173.5,173.5,173.36,173.38,8219.0,170.3489,170.3489,170.2115,170.2311,8219.0
2024-09-26 12:50:00,173.4,173.49,173.35,173.46,7017.0,170.2507,170.3391,170.2017,170.3097,7017.0
2024-09-26 12:55:00,173.45,173.56,173.42,173.56,8683.0,170.2998,170.4078,170.2704,170.4078,8683.0
2024-09-26 13:00:00,173.56,173.62,173.52,173.56,7952.0,170.4078,170.4667,170.3686,170.4078,7952.0
2024-09-26 13:05:00,173.56,173.69,173.53,173.62,8326.0,170.4078,170.5355,170.3784,170.4667,8326.0
2024-09-26 13:10:00,173.58,173.64,173.53,173.6,11105.0,170.4275,170.4864,170.3784,170.4471,11105.0
2024-09-26 13:15:00,173.6,173.7,173.56,173.69,11711.0,170.4471,170.5453,170.4078,170.5355,11711.0
2024-09-26 13:20:00,173.72,173.79,173.69,173.69,16973.0,170.5649,170.6337,170.5355,170.5355,16973.0
2024-09-26 13:25:00,173.68,173.79,173.68,173.78,17488.0,170.5257,170.6337,170.5257,170.6238,17488.0
2024-09-26 13:30:00,173.79,173.85,173.63,173.69,18081.0,170.6337,170.6926,170.4766,170.5355,18081.0
2024-09-26 13:35:00,173.69,173.72,173.57,173.64,15945.0,170.5355,170.5649,170.4177,170.4864,15945.0
2024-09-26 13:40:00,173.64,173.64,173.49,173.52,17124.0,170.4864,170.4864,170.3391,170.3686,17124.0
2024-09-26 13:45:00,173.53,173.55,173.39,173.47,21331.0,170.3784,170.398,170.2409,170.3195,21331.0
2024-09-26 13:50:00,173.48,173.51,173.3,173.36,41427.0,170.3293,170.3587,170.1526,170.2115,41427.0
2024-09-26 13:55:00,173.37,173.47,173.26,173.43,14380.0,170.2213,170.3195,170.1133,170.2802,14380.0
2024-09-26 14:00:00,173.44,173.52,173.44,173.44,14271.0,170.29,170.3686,170.29,170.29,14271.0
2024-09-26 14:05:00,173.44,173.62,173.39,173.6,16338.0,170.29,170.4667,170.2409,170.4471,16338.0
2024-09-26 14:10:00,173.61,173.65,173.5,173.53,18913.0,170.4569,170.4962,170.3489,170.3784,18913.0
2024-09-26 14:15:00,173.53,173.65,173.5,173.63,14138.0,170.3784,170.4962,170.3489,170.4766,14138.0
2024-09-26 14:20:00,173.65,173.71,173.63,173.63,26728.0,170.4962,170.5551,170.4766,170.4766,26728.0
2024-09-26 14:25:00,173.63,173.66,173.48,173.48,13129.0,170.4766,170.506,170.3293,170.3293,13129.0
2024-09-26 14:30:00,173.47,173.62,173.37,173.62,9790.0,170.3195,170.4667,170.2213,170.4667,9790.0
2024-09-26 14:35:00,173.6,173.68,173.59,173.62,10846.0,170.4471,170.5257,170.4373,170.4667,10846.0
2024-09-26 14:40:00,173.62,173.63,173.54,173.63,24424.0,170.4667,170.4766,170.3882,170.4766,24424.0
2024-09-26 14:45:00,173.62,173.62,173.55,173.59,12101.0,170.4667,170.4667,170.398,170.4373,12101.0
2024-09-26 14:50:00,173.58,173.66,173.55,173.58,15024.0,170.4275,170.506,170.398,170.4275,15024.0
2024-09-26 14:55:00,173.57,173.61,173.48,173.5,24234.0,170.4177,170.4569,170.3293,170.3489,24234.0
2024-09-26 15:00:00,173.54,173.6,173.44,173.47,22159.0,170.3882,170.4471,170.29,170.3195,22159.0
2024-09-26 15:05:00,173.47,173.47,173.37,173.38,11877.0,170.3195,170.3195,170.2213,170.2311,11877.0
2024-09-26 15:10:00,173.37,173.39,173.23,173.27,16613.0,170.2213,170.2409,170.0838,170.1231,16613.0
2024-09-26 15:15:00,173.28,173.3,173.19,173.2,22964.0,170.1329,170.1526,170.0446,170.0544,22964.0
2024-09-26 15:20:00,173.19,173.2,173.1,173.12,19439.0,170.0446,170.0544,169.9562,169.9758,19439.0
2024-09-26 15:25:00,173.11,173.25,173.08,173.24,32844.0,169.966,170.1035,169.9366,170.0936,32844.0
2024-09-26 15:30:00,173.24,173.24,173.11,173.13,23490.0,170.0936,170.0936,169.966,169.9856,23490.0
2024-09-26 15:35:00,173.11,173.23,173.08,173.2,20525.0,169.966,170.0838,169.9366,170.0544,20525.0
2024-09-26 15:40:00,173.19,173.21,173.16,173.21,26573.0,170.0446,170.0642,170.0151,170.0642,26573.0
2024-09-26 15:45:00,173.22,173.24,173.17,173.22,36797.0,170.074,170.0936,170.0249,170.074,36797.0
2024-09-26 15:50:00,173.23,173.29,173.11,173.24,67982.0,170.0838,170.1427,169.966,170.0936,67982.0
2024-09-26 15:55:00,173.24,173.47,173.2,173.21,278875.0,170.0936,170.3195,170.0544,170.0642,278875.0
2024-09-27 09:30:00,173.01,173.13,172.58,172.74,170458.0,169.8678,169.9856,169.4456,169.6027,170458.0
2024-09-27 09:35:00,172.84,173.81,172.84,173.67,39705.0,169.7009,170.6533,169.7009,170.5158,39705.0
2024-09-27 09:40:00,173.68,173.78,173.35,173.59,22175.0,170.5257,170.6238,170.2017,170.4373,22175.0
2024-09-27 09:45:00,173.58,173.69,173.13,173.13,30376.0,170.4275,170.5355,169.9856,169.9856,30376.0
2024-09-27 09:50:00,173.17,173.34,173.1,173.31,27428.0,170.0249,170.1918,169.9562,170.1624,27428.0
2024-09-27 09:55:00,173.32,173.86,173.32,173.75,34504.0,170.1722,170.7024,170.1722,170.5944,34504.0
2024-09-27 10:00:00,173.75,173.91,173.59,173.75,36043.0,170.5944,170.7515,170.4373,170.5944,36043.0
2024-09-27 10:05:00,173.77,174.0,173.68,173.68,21516.0,170.614,170.8398,170.5257,170.5257,21516.0
2024-09-27 10:10:00,173.68,173.88,173.62,173.85,14795.0,170.5257,170.722,170.4667,170.6926,14795.0
2024-09-27 10:15:00,173.85,174.16,173.83,174.14,47477.0,170.6926,170.9969,170.6729,170.9773,47477.0
2024-09-27 10:20:00,174.14,174.16,173.9,174.12,26395.0,170.9773,170.9969,170.7417,170.9577,26395.0
2024-09-27 10:25:00,174.1,174.25,174.1,174.25,20019.0,170.938,171.0853,170.938,171.0853,20019.0
2024-09-27 10:30:00,174.24,174.41,174.19,174.29,22309.0,171.0755,171.2424,171.0264,171.1246,22309.0
2024-09-27 10:35:00,174.31,174.35,174.05,174.07,16691.0,171.1442,171.1835,170.8889,170.9086,16691.0
2024-09-27 10:40:00,174.05,174.12,173.8,173.84,24506.0,170.8889,170.9577,170.6435,170.6828,24506.0
2024-09-27 10:45:00,173.84,173.94,173.76,173.94,18409.0,170.6828,170.7809,170.6042,170.7809,18409.0
2024-09-27 10:50:00,173.94,174.04,173.88,173.89,10665.0,170.7809,170.8791,170.722,170.7318,10665.0
2024-09-27 10:55:00,173.91,174.12,173.88,174.07,19672.0,170.7515,170.9577,170.722,170.9086,19672.0
2024-09-27 11:00:00,174.06,174.21,173.98,174.19,18054.0,170.8988,171.046,170.8202,171.0264,18054.0
2024-09-27 11:05:00,174.17,174.34,174.15,174.24,18527.0,171.0068,171.1737,170.9871,171.0755,18527.0
2024-09-27 11:10:00,174.23,174.36,174.21,174.31,15268.0,171.0657,171.1933,171.046,171.1442,15268.0
2024-09-27 11:15:00,174.31,174.45,174.29,174.37,17045.0,171.1442,171.2817,171.1246,171.2031,17045.0
2024-09-27 11:20:00,174.37,174.38,174.24,174.35,20693.0,171.2031,171.2129,171.0755,171.1835,20693.0
2024-09-27 11:25:00,174.36,174.37,174.17,174.21,20743.0,171.1933,171.2031,171.0068,171.046,20743.0
2024-09-27 11:30:00,174.21,174.24,174.13,174.19,13755.0,171.046,171.0755,170.9675,171.0264,13755.0
2024-09-27 11:35:00,174.18,174.27,174.12,174.14,15738.0,171.0166,171.1049,170.9577,170.9773,15738.0
2024-09-27 11:40:00,174.14,174.18,173.89,174.03,18811.0,170.9773,171.0166,170.7318,170.8693,18811.0
2024-09-27 11:45:00,174.04,174.18,174.04,174.1,19874.0,170.8791,171.0166,170.8791,170.938,19874.0
2024-09-27 11:50:00,174.1,174.21,174.07,174.08,23402.0,170.938,171.046,170.9086,170.9184,23402.0
2024-09-27 11:55:00,174.06,174.14,174.0,174.03,19666.0,170.8988,170.9773,170.8398,170.8693,19666.0
2024-09-27 12:00:00,174.04,174.09,173.86,173.96,15405.0,170.8791,170.9282,170.7024,170.8006,15405.0
2024-09-27 12:05:00,173.94,173.96,173.78,173.8,10386.0,170.7809,170.8006,170.6238,170.6435,10386.0
2024-09-27 12:10:00,173.8,174.0,173.8,173.82,17791.0,170.6435,170.8398,170.6435,170.6631,17791.0
2024-09-27 12:15:00,173.83,173.86,173.67,173.7,15670.0,170.6729,170.7024,170.5158,170.5453,15670.0
2024-09-27 12:20:00,173.7,173.71,173.48,173.48,11986.0,170.5453,170.5551,170.3293,170.3293,11986.0
2024-09-27 12:25:00,173.48,173.54,173.43,173.44,11207.0,170.3293,170.3882,170.2802,170.29,11207.0
2024-09-27 12:30:00,173.43,173.43,173.29,173.36,15060.0,170.2802,170.2802,170.1427,170.2115,15060.0
2024-09-27 12:35:00,173.35,173.37,173.26,173.32,10082.0,170.2017,170.2213,170.1133,170.1722,10082.0
2024-09-27 12:40:00,173.32,173.36,173.25,173.27,15438.0,170.1722,170.2115,170.1035,170.1231,15438.0
2024-09-27 12:45:00,173.28,173.36,173.26,173.3,10106.0,170.1329,170.2115,170.1133,170.1526,10106.0
2024-09-27 12:50:00,173.29,173.32,173.17,173.25,14328.0,170.1427,170.1722,170.0249,170.1035,14328.0
2024-09-27 12:55:00,173.25,173.37,173.25,173.37,9682.0,170.1035,170.2213,170.1035,170.2213,9682.0
2024-09-27 13:00:00,173.38,173.51,173.38,173.5,25377.0,170.2311,170.3587,170.2311,170.3489,25377.0
2024-09-27 13:05:00,173.5,173.53,173.32,173.36,21689.0,170.3489,170.3784,170.1722,170.2115,21689.0
2024-09-27 13:10:00,173.37,173.52,173.37,173.5,9589.0,170.2213,170.3686,170.2213,170.3489,9589.0
2024-09-27 13:15:00,173.52,173.71,173.49,173.7,54573.0,170.3686,170.5551,170.3391,170.5453,54573.0
2024-09-27 13:20:00,173.69,173.71,173.62,173.65,9641.0,170.5355,170.5551,170.4667,170.4962,9641.0
2024-09-27 13:25:00,173.66,173.78,173.63,173.7,10928.0,170.506,170.6238,170.4766,170.5453,10928.0
2024-09-27 13:30:00,173.7,173.71,173.56,173.65,13332.0,170.5453,170.5551,170.4078,170.4962,13332.0
2024-09-27 13:35:00,173.61,173.74,173.6,173.74,8526.0,170.4569,170.5846,170.4471,170.5846,8526.0
2024-09-27 13:40:00,173.74,173.83,173.7,173.78,22175.0,170.5846,170.6729,170.5453,170.6238,22175.0
2024-09-27 13:45:00,173.8,173.96,173.76,173.91,12211.0,170.6435,170.8006,170.6042,170.7515,12211.0
2024-09-27 13:50:00,173.89,173.91,173.62,173.62,7667.0,170.7318,170.7515,170.4667,170.4667,7667.0
2024-09-27 13:55:00,173.64,173.64,173.54,173.61,18478.0,170.4864,170.4864,170.3882,170.4569,18478.0
2024-09-27 14:00:00,173.59,173.7,173.53,173.61,15810.0,170.4373,170.5453,170.3784,170.4569,15810.0
2024-09-27 14:05:00,173.62,173.67,173.56,173.61,17198.0,170.4667,170.5158,170.4078,170.4569,17198.0
2024-09-27 14:10:00,173.6,173.62,173.49,173.5,11048.0,170.4471,170.4667,170.3391,170.3489,11048.0
2024-09-27 14:15:00,173.51,173.62,173.49,173.6,5942.0,170.3587,170.4667,170.3391,170.4471,5942.0
2024-09-27 14:20:00,173.59,173.65,173.47,173.5,19278.0,170.4373,170.4962,170.3195,170.3489,19278.0
2024-09-27 14:25:00,173.53,173.74,173.51,173.72,23841.0,170.3784,170.5846,170.3587,170.5649,23841.0
2024-09-27 14:30:00,173.75,173.75,173.57,173.6,12253.0,170.5944,170.5944,170.4177,170.4471,12253.0
2024-09-27 14:35:00,173.58,173.69,173.56,173.67,7838.0,170.4275,170.5355,170.4078,170.5158,7838.0
2024-09-27 14:40:00,173.67,173.75,173.63,173.72,10583.0,170.5158,170.5944,170.4766,170.5649,10583.0
2024-09-27 14:45:00,173.73,173.78,173.68,173.75,12343.0,170.5748,170.6238,170.5257,170.5944,12343.0
2024-09-27 14:50:00,173.75,173.79,173.7,173.74,14007.0,170.5944,170.6337,170.5453,170.5846,14007.0
2024-09-27 14:55:00,173.75,173.85,173.72,173.81,14470.0,170.5944,170.6926,170.5649,170.6533,14470.0
2024-09-27 15:00:00,173.82,173.89,173.8,173.81,10698.0,170.6631,170.7318,170.6435,170.6533,10698.0
2024-09-27 15:05:00,173.83,173.91,173.83,173.89,10666.0,170.6729,170.7515,170.6729,170.7318,10666.0
2024-09-27 15:10:00,173.89,173.93,173.83,173.86,22970.0,170.7318,170.7711,170.6729,170.7024,22970.0
2024-09-27 15:15:00,173.87,174.03,173.86,173.98,17591.0,170.7122,170.8693,170.7024,170.8202,17591.0
2024-09-27 15:20:00,174.0,174.03,173.93,173.96,14539.0,170.8398,170.8693,170.7711,170.8006,14539.0
2024-09-27 15:25:00,173.94,173.98,173.89,173.89,28046.0,170.7809,170.8202,170.7318,170.7318,28046.0
2024-09-27 15:30:00,173.9,174.08,173.88,174.07,36162.0,170.7417,170.9184,170.722,170.9086,36162.0
2024-09-27 15:35:00,174.06,174.19,174.02,174.03,19519.0,170.8988,171.0264,170.8595,170.8693,19519.0
2024-09-27 15:40:00,174.02,174.03,173.88,173.9,16436.0,170.8595,170.8693,170.722,170.7417,16436.0
2024-09-27 15:45:00,173.91,173.98,173.88,173.93,22729.0,170.7515,170.8202,170.722,170.7711,22729.0
2024-09-27 15:50:00,173.92,173.97,173.63,173.71,65991.0,170.7613,170.8104,170.4766,170.5551,65991.0
2024-09-27 15:55:00,173.71,173.71,173.44,173.47,211889.0,170.5551,170.5551,170.29,170.3195,211889.0
2024-09-30 09:30:00,173.73,174.0,173.14,173.61,185703.0,170.5748,170.8398,169.9955,170.4569,185703.0
2024-09-30 09:35:00,173.67,173.87,173.05,173.2,45097.0,170.5158,170.7122,169.9071,170.0544,45097.0
2024-09-30 09:40:00,173.2,173.34,173.02,173.15,44837.0,170.0544,170.1918,169.8776,170.0053,44837.0
2024-09-30 09:45:00,173.11,173.14,172.76,173.0,39877.0,169.966,169.9955,169.6224,169.858,39877.0
2024-09-30 09:50:00,172.97,173.24,172.75,173.22,32658.0,169.8286,170.0936,169.6125,170.074,32658.0
2024-09-30 09:55:00,173.22,173.4,173.01,173.36,20152.0,170.074,170.2507,169.8678,170.2115,20152.0
2024-09-30 10:00:00,173.37,173.44,173.1,173.21,21266.0,170.2213,170.29,169.9562,170.0642,21266.0
2024-09-30 10:05:00,173.22,173.76,173.22,173.7,17608.0,170.074,170.6042,170.074,170.5453,17608.0
2024-09-30 10:10:00,173.72,173.74,173.48,173.61,11992.0,170.5649,170.5846,170.3293,170.4569,11992.0
2024-09-30 10:15:00,173.59,173.75,173.39,173.4,13572.0,170.4373,170.5944,170.2409,170.2507,13572.0
2024-09-30 10:20:00,173.39,173.55,173.32,173.51,11171.0,170.2409,170.398,170.1722,170.3587,11171.0
2024-09-30 10:25:00,173.5,173.68,173.47,173.61,19742.0,170.3489,170.5257,170.3195,170.4569,19742.0
2024-09-30 10:30:00,173.59,173.77,173.52,173.58,24118.0,170.4373,170.614,170.3686,170.4275,24118.0
2024-09-30 10:35:00,173.56,173.66,173.47,173.54,18384.0,170.4078,170.506,170.3195,170.3882,18384.0
2024-09-30 10:40:00,173.54,173.76,173.44,173.74,17429.0,170.3882,170.6042,170.29,170.5846,17429.0
2024-09-30 10:45:00,173.74,173.89,173.71,173.81,15981.0,170.5846,170.7318,170.5551,170.6533,15981.0
2024-09-30 10:50:00,173.81,173.81,173.61,173.69,22888.0,170.6533,170.6533,170.4569,170.5355,22888.0
2024-09-30 10:55:00,173.7,173.81,173.62,173.63,34755.0,170.5453,170.6533,170.4667,170.4766,34755.0
2024-09-30 11:00:00,173.63,173.71,173.43,173.44,21100.0,170.4766,170.5551,170.2802,170.29,21100.0
2024-09-30 11:05:00,173.44,173.45,173.2,173.31,13521.0,170.29,170.2998,170.0544,170.1624,13521.0
2024-09-30 11:10:00,173.32,173.32,173.1,173.11,7905.0,170.1722,170.1722,169.9562,169.966,7905.0
2024-09-30 11:15:00,173.14,173.2,173.0,173.05,10847.0,169.9955,170.0544,169.858,169.9071,10847.0
2024-09-30 11:20:00,173.04,173.16,173.03,173.06,16266.0,169.8973,170.0151,169.8875,169.9169,16266.0
2024-09-30 11:25:00,173.07,173.1,172.86,172.93,18195.0,169.9267,169.9562,169.7206,169.7893,18195.0
2024-09-30 11:30:00,172.92,173.27,172.9,173.27,19641.0,169.7795,170.1231,169.7598,170.1231,19641.0
2024-09-30 11:35:00,173.24,173.25,173.09,173.09,6574.0,170.0936,170.1035,169.9464,169.9464,6574.0
2024-09-30 11:40:00,173.09,173.12,173.02,173.08,8178.0,169.9464,169.9758,169.8776,169.9366,8178.0
2024-09-30 11:45:00,173.08,173.12,172.93,172.95,8042.0,169.9366,169.9758,169.7893,169.8089,8042.0
2024-09-30 11:50:00,172.92,173.09,172.91,173.06,15130.0,169.7795,169.9464,169.7696,169.9169,15130.0
2024-09-30 11:55:00,173.1,173.22,173.1,173.22,11758.0,169.9562,170.074,169.9562,170.074,11758.0
2024-09-30 12:00:00,173.25,173.26,173.15,173.23,7059.0,170.1035,170.1133,170.0053,170.0838,7059.0
2024-09-30 12:05:00,173.24,173.38,173.24,173.3,9927.0,170.0936,170.2311,170.0936,170.1526,9927.0
2024-09-30 12:10:00,173.3,173.31,173.16,173.2,6622.0,170.1526,170.1624,170.0151,170.0544,6622.0
2024-09-30 12:15:00,173.17,173.17,173.05,173.12,9875.0,170.0249,170.0249,169.9071,169.9758,9875.0
2024-09-30 12:20:00,173.13,173.14,173.01,173.05,40316.0,169.9856,169.9955,169.8678,169.9071,40316.0
2024-09-30 12:25:00,173.08,173.1,173.03,173.07,11774.0,169.9366,169.9562,169.8875,169.9267,11774.0
2024-09-30 12:30:00,173.07,173.09,172.86,172.89,22689.0,169.9267,169.9464,169.7206,169.75,22689.0
2024-09-30 12:35:00,172.89,173.05,172.86,173.04,13849.0,169.75,169.9071,169.7206,169.8973,13849.0
2024-09-30 12:40:00,173.03,173.08,172.97,173.03,12237.0,169.8875,169.9366,169.8286,169.8875,12237.0
2024-09-30 12:45:00,173.03,173.06,172.83,172.83,9069.0,169.8875,169.9169,169.6911,169.6911,9069.0
2024-09-30 12:50:00,172.81,173.05,172.79,172.99,37247.0,169.6715,169.9071,169.6518,169.8482,37247.0
2024-09-30 12:55:00,172.99,173.14,172.98,173.13,10928.0,169.8482,169.9955,169.8384,169.9856,10928.0
2024-09-30 13:00:00,173.14,173.18,173.1,173.12,16226.0,169.9955,170.0347,169.9562,169.9758,16226.0
2024-09-30 13:05:00,173.12,173.19,173.1,173.18,12233.0,169.9758,170.0446,169.9562,170.0347,12233.0
2024-09-30 13:10:00,173.17,173.17,173.07,173.1,22360.0,170.0249,170.0249,169.9267,169.9562,22360.0
2024-09-30 13:15:00,173.12,173.17,173.07,173.14,15513.0,169.9758,170.0249,169.9267,169.9955,15513.0
2024-09-30 13:20:00,173.13,173.17,173.11,173.17,8299.0,169.9856,170.0249,169.966,170.0249,8299.0
2024-09-30 13:25:00,173.17,173.17,173.04,173.09,12278.0,170.0249,170.0249,169.8973,169.9464,12278.0
2024-09-30 13:30:00,173.09,173.16,173.0,173.13,15985.0,169.9464,170.0151,169.858,169.9856,15985.0
2024-09-30 13:35:00,173.12,173.14,173.01,173.06,22191.0,169.9758,169.9955,169.8678,169.9169,22191.0
2024-09-30 13:40:00,173.08,173.19,173.08,173.17,15410.0,169.9366,170.0446,169.9366,170.0249,15410.0
2024-09-30 13:45:00,173.19,173.19,173.02,173.03,13439.0,170.0446,170.0446,169.8776,169.8875,13439.0
2024-09-30 13:50:00,173.03,173.08,172.91,172.91,12372.0,169.8875,169.9366,169.7696,169.7696,12372.0
2024-09-30 13:55:00,172.91,173.07,172.84,173.05,17835.0,169.7696,169.9267,169.7009,169.9071,17835.0
2024-09-30 14:00:00,173.05,173.07,172.94,173.0,23748.0,169.9071,169.9267,169.7991,169.858,23748.0
2024-09-30 14:05:00,173.0,173.19,173.0,173.18,45762.0,169.858,170.0446,169.858,170.0347,45762.0
2024-09-30 14:10:00,173.19,173.25,173.14,173.17,12006.0,170.0446,170.1035,169.9955,170.0249,12006.0
2024-09-30 14:15:00,173.19,173.21,173.02,173.02,20230.0,170.0446,170.0642,169.8776,169.8776,20230.0
2024-09-30 14:20:00,173.01,173.02,172.71,172.79,20196.0,169.8678,169.8776,169.5733,169.6518,20196.0
2024-09-30 14:25:00,172.79,173.1,172.77,173.1,17724.0,169.6518,169.9562,169.6322,169.9562,17724.0
2024-09-30 14:30:00,173.1,173.33,173.03,173.3,22243.0,169.9562,170.182,169.8875,170.1526,22243.0
2024-09-30 14:35:00,173.28,173.45,173.28,173.32,17105.0,170.1329,170.2998,170.1329,170.1722,17105.0
2024-09-30 14:40:00,173.31,173.45,173.31,173.41,17750.0,170.1624,170.2998,170.1624,170.2606,17750.0
2024-09-30 14:45:00,173.41,173.48,173.34,173.34,15232.0,170.2606,170.3293,170.1918,170.1918,15232.0
2024-09-30 14:50:00,173.35,173.42,173.28,173.42,13617.0,170.2017,170.2704,170.1329,170.2704,13617.0
2024-09-30 14:55:00,173.4,173.41,173.21,173.22,13291.0,170.2507,170.2606,170.0642,170.074,13291.0
2024-09-30 15:00:00,173.23,173.24,173.15,173.24,17927.0,170.0838,170.0936,170.0053,170.0936,17927.0
2024-09-30 15:05:00,173.24,173.28,173.15,173.18,11568.0,170.0936,170.1329,170.0053,170.0347,11568.0
2024-09-30 15:10:00,173.19,173.27,173.15,173.25,12887.0,170.0446,170.1231,170.0053,170.1035,12887.0
2024-09-30 15:15:00,173.24,173.39,173.22,173.35,18893.0,170.0936,170.2409,170.074,170.2017,18893.0
2024-09-30 15:20:00,173.34,173.42,173.23,173.25,24215.0,170.1918,170.2704,170.0838,170.1035,24215.0
2024-09-30 15:25:00,173.24,173.27,173.13,173.18,24555.0,170.0936,170.1231,169.9856,170.0347,24555.0
2024-09-30 15:30:00,173.17,173.37,173.15,173.37,55221.0,170.0249,170.2213,170.0053,170.2213,55221.0
2024-09-30 15:35:00,173.36,173.45,173.32,173.35,30162.0,170.2115,170.2998,170.1722,170.2017,30162.0
2024-09-30 15:40:00,173.34,173.38,173.24,173.34,33030.0,170.1918,170.2311,170.0936,170.1918,33030.0
2024-09-30 15:45:00,173.36,173.68,173.36,173.52,41599.0,170.2115,170.5257,170.2115,170.3686,41599.0
2024-09-30 15:50:00,173.51,173.8,173.43,173.5,72127.0,170.3587,170.6435,170.2802,170.3489,72127.0
2024-09-30 15:55:00,173.51,173.53,173.03,173.2,434582.0,170.3587,170.3784,169.8875,170.0544,434582.0
2024-10-01 09:30:00,173.24,173.24,172.53,172.62,178652.0,170.0936,170.0936,169.3965,169.4849,178652.0
2024-10-01 09:35:00,172.69,173.1,172.58,173.06,128824.0,169.5536,169.9562,169.4456,169.9169,128824.0
2024-10-01 09:40:00,173.06,173.78,172.94,173.36,119509.0,169.9169,170.6238,169.7991,170.2115,119509.0
2024-10-01 09:45:00,173.35,173.51,173.18,173.2,63835.0,170.2017,170.3587,170.0347,170.0544,63835.0
2024-10-01 09:50:00,173.22,173.38,173.06,173.07,62344.0,170.074,170.2311,169.9169,169.9267,62344.0
2024-10-01 09:55:00,173.05,173.07,172.82,172.92,45505.0,169.9071,169.9267,169.6813,169.7795,45505.0
2024-10-01 10:00:00,172.93,173.06,172.51,172.66,102027.0,169.7893,169.9169,169.3769,169.5242,102027.0
2024-10-01 10:05:00,172.63,172.94,172.46,172.92,55377.0,169.4947,169.7991,169.3278,169.7795,55377.0
2024-10-01 10:10:00,172.9,173.12,172.64,173.08,67670.0,169.7598,169.9758,169.5045,169.9366,67670.0
2024-10-01 10:15:00,173.08,173.5,173.04,173.4,84178.0,169.9366,170.3489,169.8973,170.2507,84178.0
2024-10-01 10:20:00,173.38,173.43,173.02,173.21,82796.0,170.2311,170.2802,169.8776,170.0642,82796.0
2024-10-01 10:25:00,173.18,173.5,173.14,173.48,34135.0,170.0347,170.3489,169.9955,170.3293,34135.0
2024-10-01 10:30:00,173.52,173.77,173.44,173.64,113987.0,170.3686,170.614,170.29,170.4864,113987.0
2024-10-01 10:35:00,173.64,173.98,173.57,173.82,54133.0,170.4864,170.8202,170.4177,170.6631,54133.0
2024-10-01 10:40:00,173.87,174.0,173.68,173.78,33333.0,170.7122,170.8398,170.5257,170.6238,33333.0
2024-10-01 10:45:00,173.75,173.84,173.57,173.66,23572.0,170.5944,170.6828,170.4177,170.506,23572.0
2024-10-01 10:50:00,173.67,173.86,173.62,173.64,43050.0,170.5158,170.7024,170.4667,170.4864,43050.0
2024-10-01 10:55:00,173.64,173.7,173.49,173.62,24642.0,170.4864,170.5453,170.3391,170.4667,24642.0
2024-10-01 11:00:00,173.58,173.58,173.27,173.49,22661.0,170.4275,170.4275,170.1231,170.3391,22661.0
2024-10-01 11:05:00,173.46,173.63,173.43,173.56,26210.0,170.3097,170.4766,170.2802,170.4078,26210.0
2024-10-01 11:10:00,173.56,173.6,173.43,173.53,25499.0,170.4078,170.4471,170.2802,170.3784,25499.0
2024-10-01 11:15:00,173.56,173.8,173.54,173.76,28213.0,170.4078,170.6435,170.3882,170.6042,28213.0
2024-10-01 11:20:00,173.77,173.84,173.7,173.8,31813.0,170.614,170.6828,170.5453,170.6435,31813.0
2024-10-01 11:25:00,173.8,173.96,173.73,173.89,18737.0,170.6435,170.8006,170.5748,170.7318,18737.0
2024-10-01 11:30:00,173.91,173.94,173.66,173.74,35252.0,170.7515,170.7809,170.506,170.5846,35252.0
2024-10-01 11:35:00,173.71,173.71,173.57,173.66,19691.0,170.5551,170.5551,170.4177,170.506,19691.0
2024-10-01 11:40:00,173.66,173.72,173.45,173.47,29904.0,170.506,170.5649,170.2998,170.3195,29904.0
2024-10-01 11:45:00,173.46,173.51,173.41,173.47,19170.0,170.3097,170.3587,170.2606,170.3195,19170.0
2024-10-01 11:50:00,173.43,173.47,173.38,173.46,11349.0,170.2802,170.3195,170.2311,170.3097,11349.0
2024-10-01 11:55:00,173.49,173.65,173.47,173.5,18812.0,170.3391,170.4962,170.3195,170.3489,18812.0
2024-10-01 12:00:00,173.49,173.49,173.24,173.3,16382.0,170.3391,170.3391,170.0936,170.1526,16382.0
2024-10-01 12:05:00,173.32,173.38,173.06,173.06,23288.0,170.1722,170.2311,169.9169,169.9169,23288.0
2024-10-01 12:10:00,173.08,173.09,172.78,172.79,19078.0,169.9366,169.9464,169.642,169.6518,19078.0
2024-10-01 12:15:00,172.8,172.83,172.68,172.82,18657.0,169.6616,169.6911,169.5438,169.6813,18657.0
2024-10-01 12:20:00,172.83,172.9,172.81,172.84,13350.0,169.6911,169.7598,169.6715,169.7009,13350.0
2024-10-01 12:25:00,172.84,172.86,172.53,172.56,24885.0,169.7009,169.7206,169.3965,169.426,24885.0
2024-10-01 12:30:00,172.54,172.67,172.33,172.33,36431.0,169.4064,169.534,169.2002,169.2002,36431.0
2024-10-01 12:35:00,172.33,172.45,172.29,172.38,37553.0,169.2002,169.318,169.1609,169.2493,37553.0
2024-10-01 12:40:00,172.4,172.53,172.35,172.43,19949.0,169.2689,169.3965,169.2198,169.2984,19949.0
2024-10-01 12:45:00,172.43,172.5,172.24,172.34,25069.0,169.2984,169.3671,169.1118,169.21,25069.0
2024-10-01 12:50:00,172.36,172.47,172.24,172.39,20700.0,169.2296,169.3376,169.1118,169.2591,20700.0
2024-10-01 12:55:00,172.38,172.48,172.2,172.48,30378.0,169.2493,169.3475,169.0725,169.3475,30378.0
2024-10-01 13:00:00,172.47,172.48,172.3,172.43,22630.0,169.3376,169.3475,169.1707,169.2984,22630.0
2024-10-01 13:05:00,172.45,172.54,172.41,172.49,31566.0,169.318,169.4064,169.2787,169.3573,31566.0
2024-10-01 13:10:00,172.5,172.52,172.38,172.45,27827.0,169.3671,169.3867,169.2493,169.318,27827.0
2024-10-01 13:15:00,172.43,172.48,172.39,172.43,15027.0,169.2984,169.3475,169.2591,169.2984,15027.0
2024-10-01 13:20:00,172.45,172.53,172.37,172.41,24936.0,169.318,169.3965,169.2395,169.2787,24936.0
2024-10-01 13:25:00,172.41,172.63,172.38,172.57,18554.0,169.2787,169.4947,169.2493,169.4358,18554.0
2024-10-01 13:30:00,172.57,172.82,172.52,172.67,43243.0,169.4358,169.6813,169.3867,169.534,43243.0
2024-10-01 13:35:00,172.67,172.76,172.58,172.61,43288.0,169.534,169.6224,169.4456,169.4751,43288.0
2024-10-01 13:40:00,172.61,172.7,172.55,172.6,36848.0,169.4751,169.5635,169.4162,169.4653,36848.0
2024-10-01 13:45:00,172.59,172.63,172.49,172.55,30887.0,169.4555,169.4947,169.3573,169.4162,30887.0
2024-10-01 13:50:00,172.56,172.64,172.52,172.62,30182.0,169.426,169.5045,169.3867,169.4849,30182.0
2024-10-01 13:55:00,172.64,172.74,172.61,172.69,18386.0,169.5045,169.6027,169.4751,169.5536,18386.0
2024-10-01 14:00:00,172.69,172.76,172.59,172.67,24581.0,169.5536,169.6224,169.4555,169.534,24581.0
2024-10-01 14:05:00,172.67,172.85,172.65,172.72,17415.0,169.534,169.7107,169.5144,169.5831,17415.0
2024-10-01 14:10:00,172.72,172.8,172.7,172.72,21008.0,169.5831,169.6616,169.5635,169.5831,21008.0
2024-10-01 14:15:00,172.73,173.03,172.72,172.94,42571.0,169.5929,169.8875,169.5831,169.7991,42571.0
2024-10-01 14:20:00,172.94,173.07,172.9,173.07,14664.0,169.7991,169.9267,169.7598,169.9267,14664.0
2024-10-01 14:25:00,173.05,173.05,172.84,172.94,26045.0,169.9071,169.9071,169.7009,169.7991,26045.0
2024-10-01 14:30:00,172.97,173.17,172.97,173.15,36123.0,169.8286,170.0249,169.8286,170.0053,36123.0
2024-10-01 14:35:00,173.16,173.25,173.11,173.2,18137.0,170.0151,170.1035,169.966,170.0544,18137.0
2024-10-01 14:40:00,173.21,173.32,173.17,173.27,16700.0,170.0642,170.1722,170.0249,170.1231,16700.0
2024-10-01 14:45:00,173.29,173.31,173.22,173.26,17035.0,170.1427,170.1624,170.074,170.1133,17035.0
2024-10-01 14:50:00,173.28,173.5,173.26,173.45,14598.0,170.1329,170.3489,170.1133,170.2998,14598.0
2024-10-01 14:55:00,173.45,173.49,173.4,173.44,13953.0,170.2998,170.3391,170.2507,170.29,13953.0
2024-10-01 15:00:00,173.42,173.44,173.28,173.28,23274.0,170.2704,170.29,170.1329,170.1329,23274.0
2024-10-01 15:05:00,173.28,173.34,173.19,173.25,20410.0,170.1329,170.1918,170.0446,170.1035,20410.0
2024-10-01 15:10:00,173.24,173.24,172.94,173.08,24385.0,170.0936,170.0936,169.7991,169.9366,24385.0
2024-10-01 15:15:00,173.07,173.2,173.07,173.2,16962.0,169.9267,170.0544,169.9267,170.0544,16962.0
2024-10-01 15:20:00,173.21,173.37,173.17,173.32,21788.0,170.0642,170.2213,170.0249,170.1722,21788.0
2024-10-01 15:25:00,173.32,173.44,173.27,173.28,33480.0,170.1722,170.29,170.1231,170.1329,33480.0
2024-10-01 15:30:00,173.28,173.5,173.27,173.4,30203.0,170.1329,170.3489,170.1231,170.2507,30203.0
2024-10-01 15:35:00,173.39,173.39,173.26,173.3,25482.0,170.2409,170.2409,170.1133,170.1526,25482.0
2024-10-01 15:40:00,173.31,173.36,173.17,173.25,31703.0,170.1624,170.2115,170.0249,170.1035,31703.0
2024-10-01 15:45:00,173.25,173.28,173.15,173.21,58015.0,170.1035,170.1329,170.0053,170.0642,58015.0
2024-10-01 15:50:00,173.18,173.23,172.97,173.0,95459.0,170.0347,170.0838,169.8286,169.858,95459.0
2024-10-01 15:55:00,173.01,173.1,172.83,173.08,451624.0,169.8678,169.9562,169.6911,169.9366,451624.0
2024-10-02 09:30:00,172.01,172.45,171.15,171.25,208354.0,168.886,169.318,168.0416,168.1398,208354.0
2024-10-02 09:35:00,171.2,171.88,171.2,171.65,82271.0,168.0907,168.7583,168.0907,168.5325,82271.0
2024-10-02 09:40:00,171.61,172.03,171.41,171.92,44313.0,168.4933,168.9056,168.2969,168.7976,44313.0
2024-10-02 09:45:00,171.93,172.2,171.88,172.04,36766.0,168.8074,169.0725,168.7583,168.9154,36766.0
2024-10-02 09:50:00,172.06,172.22,171.91,172.12,49460.0,168.9351,169.0922,168.7878,168.994,49460.0
2024-10-02 09:55:00,172.14,172.16,171.76,171.77,67229.0,169.0136,169.0333,168.6405,168.6503,67229.0
2024-10-02 10:00:00,171.77,171.79,171.15,171.37,38307.0,168.6503,168.67,168.0416,168.2576,38307.0
2024-10-02 10:05:00,171.4,171.55,171.28,171.4,27048.0,168.2871,168.4343,168.1692,168.2871,27048.0
2024-10-02 10:10:00,171.41,171.78,171.33,171.78,31988.0,168.2969,168.6602,168.2183,168.6602,31988.0
2024-10-02 10:15:00,171.77,171.9,171.52,171.52,24899.0,168.6503,168.778,168.4049,168.4049,24899.0
2024-10-02 10:20:00,171.56,171.75,171.53,171.65,50183.0,168.4442,168.6307,168.4147,168.5325,50183.0
2024-10-02 10:25:00,171.66,171.66,171.48,171.53,38533.0,168.5423,168.5423,168.3656,168.4147,38533.0
2024-10-02 10:30:00,171.55,171.74,171.47,171.69,67817.0,168.4343,168.6209,168.3558,168.5718,67817.0
2024-10-02 10:35:00,171.69,171.81,171.63,171.71,76536.0,168.5718,168.6896,168.5129,168.5914,76536.0
2024-10-02 10:40:00,171.73,171.78,171.7,171.75,38281.0,168.6111,168.6602,168.5816,168.6307,38281.0
2024-10-02 10:45:00,171.75,171.79,171.66,171.71,27025.0,168.6307,168.67,168.5423,168.5914,27025.0
2024-10-02 10:50:00,171.73,171.76,171.63,171.7,42489.0,168.6111,168.6405,168.5129,168.5816,42489.0
2024-10-02 10:55:00,171.72,171.79,171.62,171.63,67567.0,168.6013,168.67,168.5031,168.5129,67567.0
2024-10-02 11:00:00,171.62,171.64,171.42,171.49,25514.0,168.5031,168.5227,168.3067,168.3754,25514.0
2024-10-02 11:05:00,171.48,171.52,171.41,171.43,20640.0,168.3656,168.4049,168.2969,168.3165,20640.0
2024-10-02 11:10:00,171.45,171.47,171.16,171.16,21824.0,168.3362,168.3558,168.0514,168.0514,21824.0
2024-10-02 11:15:00,171.18,171.48,171.08,171.48,37837.0,168.0711,168.3656,167.9729,168.3656,37837.0
2024-10-02 11:20:00,171.49,171.52,171.35,171.38,22582.0,168.3754,168.4049,168.238,168.2674,22582.0
2024-10-02 11:25:00,171.38,171.59,171.31,171.57,37765.0,168.2674,168.4736,168.1987,168.454,37765.0
2024-10-02 11:30:00,171.59,171.74,171.51,171.54,99173.0,168.4736,168.6209,168.3951,168.4245,99173.0
2024-10-02 11:35:00,171.53,171.61,171.47,171.54,27004.0,168.4147,168.4933,168.3558,168.4245,27004.0
2024-10-02 11:40:00,171.55,171.69,171.52,171.6,40167.0,168.4343,168.5718,168.4049,168.4834,40167.0
2024-10-02 11:45:00,171.61,171.66,171.56,171.59,22849.0,168.4933,168.5423,168.4442,168.4736,22849.0
2024-10-02 11:50:00,171.6,171.63,171.54,171.58,30554.0,168.4834,168.5129,168.4245,168.4638,30554.0
2024-10-02 11:55:00,171.59,171.6,171.5,171.5,27886.0,168.4736,168.4834,168.3853,168.3853,27886.0
2024-10-02 12:00:00,171.51,171.56,171.42,171.42,20939.0,168.3951,168.4442,168.3067,168.3067,20939.0
2024-10-02 12:05:00,171.44,171.46,171.34,171.42,29068.0,168.3263,168.346,168.2282,168.3067,29068.0
2024-10-02 12:10:00,171.42,171.5,171.4,171.42,22139.0,168.3067,168.3853,168.2871,168.3067,22139.0
2024-10-02 12:15:00,171.42,171.42,171.27,171.33,30664.0,168.3067,168.3067,168.1594,168.2183,30664.0
2024-10-02 12:20:00,171.32,171.43,171.29,171.41,21685.0,168.2085,168.3165,168.1791,168.2969,21685.0
2024-10-02 12:25:00,171.42,171.61,171.4,171.55,19931.0,168.3067,168.4933,168.2871,168.4343,19931.0
2024-10-02 12:30:00,171.55,171.58,171.43,171.44,16293.0,168.4343,168.4638,168.3165,168.3263,16293.0
2024-10-02 12:35:00,171.45,171.63,171.43,171.5,31014.0,168.3362,168.5129,168.3165,168.3853,31014.0
2024-10-02 12:40:00,171.53,171.56,171.5,171.53,20548.0,168.4147,168.4442,168.3853,168.4147,20548.0
2024-10-02 12:45:00,171.53,171.61,171.49,171.56,21496.0,168.4147,168.4933,168.3754,168.4442,21496.0
2024-10-02 12:50:00,171.54,171.54,171.43,171.43,21355.0,168.4245,168.4245,168.3165,168.3165,21355.0
2024-10-02 12:55:00,171.42,171.56,171.34,171.52,31922.0,168.3067,168.4442,168.2282,168.4049,31922.0
2024-10-02 13:00:00,171.53,171.55,171.38,171.43,27767.0,168.4147,168.4343,168.2674,168.3165,27767.0
2024-10-02 13:05:00,171.41,171.41,171.3,171.39,23730.0,168.2969,168.2969,168.1889,168.2772,23730.0
2024-10-02 13:10:00,171.41,171.45,171.38,171.38,19317.0,168.2969,168.3362,168.2674,168.2674,19317.0
2024-10-02 13:15:00,171.37,171.44,171.36,171.38,18868.0,168.2576,168.3263,168.2478,168.2674,18868.0
2024-10-02 13:20:00,171.38,171.4,171.17,171.27,43226.0,168.2674,168.2871,168.0612,168.1594,43226.0
2024-10-02 13:25:00,171.26,171.49,171.26,171.41,29324.0,168.1496,168.3754,168.1496,168.2969,29324.0
2024-10-02 13:30:00,171.43,171.54,171.35,171.53,23409.0,168.3165,168.4245,168.238,168.4147,23409.0
2024-10-02 13:35:00,171.55,171.71,171.55,171.7,25734.0,168.4343,168.5914,168.4343,168.5816,25734.0
2024-10-02 13:40:00,171.7,171.77,171.64,171.77,25445.0,168.5816,168.6503,168.5227,168.6503,25445.0
2024-10-02 13:45:00,171.77,171.95,171.72,171.95,26739.0,168.6503,168.8271,168.6013,168.8271,26739.0
2024-10-02 13:50:00,171.95,171.95,171.88,171.94,19823.0,168.8271,168.8271,168.7583,168.8173,19823.0
2024-10-02 13:55:00,171.95,171.96,171.81,171.81,24649.0,168.8271,168.8369,168.6896,168.6896,24649.0
2024-10-02 14:00:00,171.83,171.99,171.83,171.94,18208.0,168.7093,168.8664,168.7093,168.8173,18208.0
2024-10-02 14:05:00,171.92,171.99,171.89,171.89,17534.0,168.7976,168.8664,168.7682,168.7682,17534.0
2024-10-02 14:10:00,171.9,171.92,171.82,171.83,23333.0,168.778,168.7976,168.6994,168.7093,23333.0
2024-10-02 14:15:00,171.84,171.89,171.79,171.88,19378.0,168.7191,168.7682,168.67,168.7583,19378.0
2024-10-02 14:20:00,171.88,171.88,171.69,171.69,17642.0,168.7583,168.7583,168.5718,168.5718,17642.0
2024-10-02 14:25:00,171.66,171.67,171.48,171.57,113863.0,168.5423,168.5522,168.3656,168.454,113863.0
2024-10-02 14:30:00,171.57,171.66,171.54,171.56,26784.0,168.454,168.5423,168.4245,168.4442,26784.0
2024-10-02 14:35:00,171.55,171.56,171.32,171.32,40677.0,168.4343,168.4442,168.2085,168.2085,40677.0
2024-10-02 14:40:00,171.33,171.48,171.33,171.45,19622.0,168.2183,168.3656,168.2183,168.3362,19622.0
2024-10-02 14:45:00,171.48,171.6,171.48,171.59,11413.0,168.3656,168.4834,168.3656,168.4736,11413.0
2024-10-02 14:50:00,171.6,171.62,171.53,171.6,41392.0,168.4834,168.5031,168.4147,168.4834,41392.0
2024-10-02 14:55:00,171.59,171.62,171.53,171.57,27142.0,168.4736,168.5031,168.4147,168.454,27142.0
2024-10-02 15:00:00,171.57,171.78,171.57,171.72,54270.0,168.454,168.6602,168.454,168.6013,54270.0
2024-10-02 15:05:00,171.73,171.73,171.59,171.59,20623.0,168.6111,168.6111,168.4736,168.4736,20623.0
2024-10-02 15:10:00,171.6,171.88,171.58,171.85,19309.0,168.4834,168.7583,168.4638,168.7289,19309.0
2024-10-02 15:15:00,171.86,171.97,171.82,171.95,19886.0,168.7387,168.8467,168.6994,168.8271,19886.0
2024-10-02 15:20:00,171.94,171.97,171.87,171.93,20842.0,168.8173,168.8467,168.7485,168.8074,20842.0
2024-10-02 15:25:00,171.92,171.97,171.79,171.8,17272.0,168.7976,168.8467,168.67,168.6798,17272.0
2024-10-02 15:30:00,171.8,171.8,171.58,171.65,41440.0,168.6798,168.6798,168.4638,168.5325,41440.0
2024-10-02 15:35:00,171.65,171.71,171.61,171.65,51791.0,168.5325,168.5914,168.4933,168.5325,51791.0
2024-10-02 15:40:00,171.66,171.68,171.56,171.63,30640.0,168.5423,168.562,168.4442,168.5129,30640.0
2024-10-02 15:45:00,171.63,171.83,171.62,171.73,40401.0,168.5129,168.7093,168.5031,168.6111,40401.0
2024-10-02 15:50:00,171.74,172.02,171.71,171.93,65283.0,168.6209,168.8958,168.5914,168.8074,65283.0
2024-10-02 15:55:00,171.94,172.13,171.85,171.9,284202.0,168.8173,169.0038,168.7289,168.778,284202.0
2024-10-03 09:30:00,171.37,171.37,170.67,170.89,142007.0,168.2576,168.2576,167.5703,167.7863,142007.0
2024-10-03 09:35:00,170.83,171.09,170.67,170.91,32521.0,167.7274,167.9827,167.5703,167.806,32521.0
2024-10-03 09:40:00,170.92,171.07,170.4,170.43,95955.0,167.8158,167.9631,167.3052,167.3347,95955.0
2024-10-03 09:45:00,170.41,170.62,170.25,170.44,27125.0,167.315,167.5212,167.158,167.3445,27125.0
2024-10-03 09:50:00,170.42,170.49,169.8,169.89,65068.0,167.3249,167.3936,166.7161,166.8045,65068.0
2024-10-03 09:55:00,169.89,170.06,169.77,169.99,61077.0,166.8045,166.9714,166.6867,166.9027,61077.0
2024-10-03 10:00:00,170.03,170.11,169.78,170.07,34734.0,166.9419,167.0205,166.6965,166.9812,34734.0
2024-10-03 10:05:00,170.08,170.19,169.83,170.19,35072.0,166.991,167.099,166.7456,167.099,35072.0
2024-10-03 10:10:00,170.2,170.48,170.08,170.08,23717.0,167.1089,167.3838,166.991,166.991,23717.0
2024-10-03 10:15:00,170.16,170.25,169.93,170.23,28338.0,167.0696,167.158,166.8438,167.1383,28338.0
2024-10-03 10:20:00,170.28,170.43,170.23,170.27,22573.0,167.1874,167.3347,167.1383,167.1776,22573.0
2024-10-03 10:25:00,170.27,170.37,170.11,170.26,12486.0,167.1776,167.2758,167.0205,167.1678,12486.0
2024-10-03 10:30:00,170.26,170.48,170.16,170.46,14398.0,167.1678,167.3838,167.0696,167.3641,14398.0
2024-10-03 10:35:00,170.47,170.73,170.45,170.72,14924.0,167.374,167.6292,167.3543,167.6194,14924.0
2024-10-03 10:40:00,170.72,170.78,170.44,170.52,13856.0,167.6194,167.6783,167.3445,167.423,13856.0
2024-10-03 10:45:00,170.53,170.58,170.35,170.35,14195.0,167.4329,167.482,167.2561,167.2561,14195.0
2024-10-03 10:50:00,170.34,170.54,170.28,170.54,26267.0,167.2463,167.4427,167.1874,167.4427,26267.0
2024-10-03 10:55:00,170.54,170.63,170.4,170.42,13041.0,167.4427,167.5311,167.3052,167.3249,13041.0
2024-10-03 11:00:00,170.41,170.41,170.18,170.34,28884.0,167.315,167.315,167.0892,167.2463,28884.0
2024-10-03 11:05:00,170.39,170.49,170.33,170.44,13475.0,167.2954,167.3936,167.2365,167.3445,13475.0
2024-10-03 11:10:00,170.44,170.44,170.29,170.29,21597.0,167.3445,167.3445,167.1972,167.1972,21597.0
2024-10-03 11:15:00,170.29,170.43,170.22,170.28,44492.0,167.1972,167.3347,167.1285,167.1874,44492.0
2024-10-03 11:20:00,170.28,170.28,170.17,170.21,32184.0,167.1874,167.1874,167.0794,167.1187,32184.0
2024-10-03 11:25:00,170.19,170.21,170.04,170.14,14982.0,167.099,167.1187,166.9518,167.05,14982.0
2024-10-03 11:30:00,170.14,170.46,170.14,170.44,36436.0,167.05,167.3641,167.05,167.3445,36436.0
2024-10-03 11:35:00,170.41,170.69,170.38,170.53,11935.0,167.315,167.59,167.2856,167.4329,11935.0
2024-10-03 11:40:00,170.55,170.71,170.55,170.65,9203.0,167.4525,167.6096,167.4525,167.5507,9203.0
2024-10-03 11:45:00,170.67,170.77,170.64,170.77,6362.0,167.5703,167.6685,167.5409,167.6685,6362.0
2024-10-03 11:50:00,170.76,170.76,170.48,170.48,8670.0,167.6587,167.6587,167.3838,167.3838,8670.0
2024-10-03 11:55:00,170.5,170.57,170.49,170.51,15010.0,167.4034,167.4721,167.3936,167.4132,15010.0
2024-10-03 12:00:00,170.53,170.62,170.52,170.57,15799.0,167.4329,167.5212,167.423,167.4721,15799.0
2024-10-03 12:05:00,170.59,170.59,170.37,170.38,13459.0,167.4918,167.4918,167.2758,167.2856,13459.0
2024-10-03 12:10:00,170.39,170.53,170.38,170.46,12190.0,167.2954,167.4329,167.2856,167.3641,12190.0
2024-10-03 12:15:00,170.45,170.46,170.29,170.35,19199.0,167.3543,167.3641,167.1972,167.2561,19199.0
2024-10-03 12:20:00,170.34,170.45,170.34,170.45,12665.0,167.2463,167.3543,167.2463,167.3543,12665.0
2024-10-03 12:25:00,170.43,170.44,170.32,170.33,11303.0,167.3347,167.3445,167.2267,167.2365,11303.0
2024-10-03 12:30:00,170.32,170.48,170.3,170.48,20036.0,167.2267,167.3838,167.207,167.3838,20036.0
2024-10-03 12:35:00,170.48,170.52,170.41,170.43,11541.0,167.3838,167.423,167.315,167.3347,11541.0
2024-10-03 12:40:00,170.42,170.45,170.29,170.3,26775.0,167.3249,167.3543,167.1972,167.207,26775.0
2024-10-03 12:45:00,170.25,170.3,170.18,170.21,17905.0,167.158,167.207,167.0892,167.1187,17905.0
2024-10-03 12:50:00,170.17,170.31,170.13,170.29,20138.0,167.0794,167.2169,167.0401,167.1972,20138.0
2024-10-03 12:55:00,170.3,170.35,170.28,170.33,12656.0,167.207,167.2561,167.1874,167.2365,12656.0
2024-10-03 13:00:00,170.34,170.35,170.27,170.31,9437.0,167.2463,167.2561,167.1776,167.2169,9437.0
2024-10-03 13:05:00,170.31,170.34,170.2,170.25,8241.0,167.2169,167.2463,167.1089,167.158,8241.0
2024-10-03 13:10:00,170.21,170.3,170.19,170.28,17299.0,167.1187,167.207,167.099,167.1874,17299.0
2024-10-03 13:15:00,170.28,170.3,170.23,170.25,11585.0,167.1874,167.207,167.1383,167.158,11585.0
2024-10-03 13:20:00,170.24,170.34,170.18,170.26,12802.0,167.1481,167.2463,167.0892,167.1678,12802.0
2024-10-03 13:25:00,170.26,170.35,170.21,170.25,15919.0,167.1678,167.2561,167.1187,167.158,15919.0
2024-10-03 13:30:00,170.25,170.34,170.24,170.31,12819.0,167.158,167.2463,167.1481,167.2169,12819.0
2024-10-03 13:35:00,170.31,170.5,170.29,170.46,18263.0,167.2169,167.4034,167.1972,167.3641,18263.0
2024-10-03 13:40:00,170.46,170.47,170.29,170.37,11995.0,167.3641,167.374,167.1972,167.2758,11995.0
2024-10-03 13:45:00,170.37,170.49,170.37,170.47,16015.0,167.2758,167.3936,167.2758,167.374,16015.0
2024-10-03 13:50:00,170.46,170.47,170.37,170.38,9538.0,167.3641,167.374,167.2758,167.2856,9538.0
2024-10-03 13:55:00,170.38,170.49,170.37,170.48,16039.0,167.2856,167.3936,167.2758,167.3838,16039.0
2024-10-03 14:00:00,170.48,170.48,170.39,170.42,7550.0,167.3838,167.3838,167.2954,167.3249,7550.0
2024-10-03 14:05:00,170.41,170.58,170.41,170.56,15110.0,167.315,167.482,167.315,167.4623,15110.0
2024-10-03 14:10:00,170.57,170.71,170.5,170.66,86821.0,167.4721,167.6096,167.4034,167.5605,86821.0
2024-10-03 14:15:00,170.67,170.68,170.61,170.66,16709.0,167.5703,167.5801,167.5114,167.5605,16709.0
2024-10-03 14:20:00,170.67,170.67,170.51,170.56,11165.0,167.5703,167.5703,167.4132,167.4623,11165.0
2024-10-03 14:25:00,170.54,170.67,170.53,170.62,9157.0,167.4427,167.5703,167.4329,167.5212,9157.0
2024-10-03 14:30:00,170.62,170.69,170.54,170.65,10552.0,167.5212,167.59,167.4427,167.5507,10552.0
2024-10-03 14:35:00,170.66,170.69,170.6,170.61,14983.0,167.5605,167.59,167.5016,167.5114,14983.0
2024-10-03 14:40:00,170.62,170.63,170.48,170.5,14219.0,167.5212,167.5311,167.3838,167.4034,14219.0
2024-10-03 14:45:00,170.49,170.53,170.47,170.53,9469.0,167.3936,167.4329,167.374,167.4329,9469.0
2024-10-03 14:50:00,170.57,170.66,170.57,170.65,13064.0,167.4721,167.5605,167.4721,167.5507,13064.0
2024-10-03 14:55:00,170.65,170.67,170.43,170.43,11539.0,167.5507,167.5703,167.3347,167.3347,11539.0
2024-10-03 15:00:00,170.44,170.44,170.28,170.41,24094.0,167.3445,167.3445,167.1874,167.315,24094.0
2024-10-03 15:05:00,170.42,170.45,170.35,170.45,16941.0,167.3249,167.3543,167.2561,167.3543,16941.0
2024-10-03 15:10:00,170.44,170.44,170.24,170.28,27112.0,167.3445,167.3445,167.1481,167.1874,27112.0
2024-10-03 15:15:00,170.28,170.42,170.27,170.36,29286.0,167.1874,167.3249,167.1776,167.266,29286.0
2024-10-03 15:20:00,170.36,170.39,170.21,170.36,31290.0,167.266,167.2954,167.1187,167.266,31290.0
2024-10-03 15:25:00,170.38,170.44,170.34,170.39,27761.0,167.2856,167.3445,167.2463,167.2954,27761.0
2024-10-03 15:30:00,170.39,170.46,170.32,170.44,30060.0,167.2954,167.3641,167.2267,167.3445,30060.0
2024-10-03 15:35:00,170.41,170.46,170.37,170.46,20500.0,167.315,167.3641,167.2758,167.3641,20500.0
2024-10-03 15:40:00,170.45,170.48,170.34,170.42,32839.0,167.3543,167.3838,167.2463,167.3249,32839.0
2024-10-03 15:45:00,170.41,170.49,170.37,170.39,26705.0,167.315,167.3936,167.2758,167.2954,26705.0
2024-10-03 15:50:00,170.4,170.4,170.02,170.08,70513.0,167.3052,167.3052,166.9321,166.991,70513.0
2024-10-03 15:55:00,170.09,170.28,169.97,170.05,293477.0,167.0009,167.1874,166.883,166.9616,293477.0
2024-10-04 09:30:00,168.85,170.09,168.43,169.63,246992.0,165.7834,167.0009,165.371,166.5492,246992.0
2024-10-04 09:35:00,169.64,169.75,169.25,169.47,38451.0,166.559,166.667,166.1761,166.3921,38451.0
2024-10-04 09:40:00,169.49,169.72,169.48,169.55,31200.0,166.4118,166.6376,166.4019,166.4707,31200.0
2024-10-04 09:45:00,169.56,169.66,169.29,169.44,59383.0,166.4805,166.5787,166.2154,166.3627,59383.0
2024-10-04 09:50:00,169.44,169.71,169.38,169.66,37007.0,166.3627,166.6278,166.3038,166.5787,37007.0
2024-10-04 09:55:00,169.65,169.66,169.41,169.52,32400.0,166.5689,166.5787,166.3332,166.4412,32400.0
2024-10-04 10:00:00,169.51,169.79,169.47,169.61,42535.0,166.4314,166.7063,166.3921,166.5296,42535.0
2024-10-04 10:05:00,169.6,170.03,169.57,169.81,63246.0,166.5198,166.9419,166.4903,166.7259,63246.0
2024-10-04 10:10:00,169.81,169.93,169.66,169.69,22266.0,166.7259,166.8438,166.5787,166.6081,22266.0
2024-10-04 10:15:00,169.69,169.8,169.41,169.47,30948.0,166.6081,166.7161,166.3332,166.3921,30948.0
2024-10-04 10:20:00,169.48,169.5,169.29,169.48,27421.0,166.4019,166.4216,166.2154,166.4019,27421.0
2024-10-04 10:25:00,169.47,169.62,169.41,169.43,19034.0,166.3921,166.5394,166.3332,166.3528,19034.0
2024-10-04 10:30:00,169.41,169.58,169.17,169.5,38396.0,166.3332,166.5001,166.0976,166.4216,38396.0
2024-10-04 10:35:00,169.48,169.55,169.42,169.54,15666.0,166.4019,166.4707,166.343,166.4608,15666.0
2024-10-04 10:40:00,169.54,169.85,169.5,169.84,28676.0,166.4608,166.7652,166.4216,166.7554,28676.0
2024-10-04 10:45:00,169.83,169.9,169.73,169.73,22665.0,166.7456,166.8143,166.6474,166.6474,22665.0
2024-10-04 10:50:00,169.72,169.85,169.68,169.69,29098.0,166.6376,166.7652,166.5983,166.6081,29098.0
2024-10-04 10:55:00,169.69,169.73,169.49,169.62,25136.0,166.6081,166.6474,166.4118,166.5394,25136.0
2024-10-04 11:00:00,169.61,169.63,169.3,169.31,23120.0,166.5296,166.5492,166.2252,166.235,23120.0
2024-10-04 11:05:00,169.32,169.66,169.29,169.64,10662.0,166.2448,166.5787,166.2154,166.559,10662.0
2024-10-04 11:10:00,169.64,169.74,169.56,169.56,10093.0,166.559,166.6572,166.4805,166.4805,10093.0
2024-10-04 11:15:00,169.55,169.61,169.48,169.55,15763.0,166.4707,166.5296,166.4019,166.4707,15763.0
2024-10-04 11:20:00,169.53,169.53,169.37,169.38,22100.0,166.451,166.451,166.2939,166.3038,22100.0
2024-10-04 11:25:00,169.35,169.46,169.29,169.42,29761.0,166.2743,166.3823,166.2154,166.343,29761.0
2024-10-04 11:30:00,169.4,169.49,169.33,169.41,21411.0,166.3234,166.4118,166.2547,166.3332,21411.0
2024-10-04 11:35:00,169.43,169.55,169.38,169.53,23139.0,166.3528,166.4707,166.3038,166.451,23139.0
2024-10-04 11:40:00,169.53,169.54,169.42,169.45,22662.0,166.451,166.4608,166.343,166.3725,22662.0
2024-10-04 11:45:00,169.47,169.48,169.36,169.4,14464.0,166.3921,166.4019,166.2841,166.3234,14464.0
2024-10-04 11:50:00,169.37,169.37,169.25,169.26,18955.0,166.2939,166.2939,166.1761,166.1859,18955.0
2024-10-04 11:55:00,169.25,169.31,169.12,169.12,20746.0,166.1761,166.235,166.0485,166.0485,20746.0
2024-10-04 12:00:00,169.14,169.35,169.14,169.34,58674.0,166.0681,166.2743,166.0681,166.2645,58674.0
2024-10-04 12:05:00,169.34,169.34,168.99,168.99,22251.0,166.2645,166.2645,165.9208,165.9208,22251.0
2024-10-04 12:10:00,169.0,169.0,168.79,168.81,22078.0,165.9307,165.9307,165.7245,165.7441,22078.0
2024-10-04 12:15:00,168.82,168.96,168.8,168.87,22887.0,165.7539,165.8914,165.7343,165.803,22887.0
2024-10-04 12:20:00,168.89,169.04,168.89,168.91,20112.0,165.8227,165.9699,165.8227,165.8423,20112.0
2024-10-04 12:25:00,168.91,168.98,168.85,168.96,13702.0,165.8423,165.911,165.7834,165.8914,13702.0
2024-10-04 12:30:00,168.96,169.0,168.86,168.98,31475.0,165.8914,165.9307,165.7932,165.911,31475.0
2024-10-04 12:35:00,168.98,169.11,168.91,169.02,46976.0,165.911,166.0387,165.8423,165.9503,46976.0
2024-10-04 12:40:00,169.04,169.21,169.0,169.19,18459.0,165.9699,166.1368,165.9307,166.1172,18459.0
2024-10-04 12:45:00,169.19,169.21,169.01,169.02,18905.0,166.1172,166.1368,165.9405,165.9503,18905.0
2024-10-04 12:50:00,169.02,169.06,168.88,168.96,24467.0,165.9503,165.9896,165.8128,165.8914,24467.0
2024-10-04 12:55:00,168.92,168.98,168.8,168.87,10088.0,165.8521,165.911,165.7343,165.803,10088.0
2024-10-04 13:00:00,168.86,168.96,168.85,168.85,32044.0,165.7932,165.8914,165.7834,165.7834,32044.0
2024-10-04 13:05:00,168.84,168.87,168.71,168.77,25261.0,165.7736,165.803,165.6459,165.7048,25261.0
2024-10-04 13:10:00,168.77,168.84,168.75,168.83,18815.0,165.7048,165.7736,165.6852,165.7637,18815.0
2024-10-04 13:15:00,168.85,168.96,168.84,168.94,19961.0,165.7834,165.8914,165.7736,165.8717,19961.0
2024-10-04 13:20:00,168.96,169.09,168.92,169.03,22942.0,165.8914,166.019,165.8521,165.9601,22942.0
2024-10-04 13:25:00,169.03,169.23,169.0,169.11,17745.0,165.9601,166.1565,165.9307,166.0387,17745.0
2024-10-04 13:30:00,169.1,169.18,169.01,169.15,21237.0,166.0288,166.1074,165.9405,166.0779,21237.0
2024-10-04 13:35:00,169.14,169.24,169.1,169.19,32102.0,166.0681,166.1663,166.0288,166.1172,32102.0
2024-10-04 13:40:00,169.18,169.33,169.18,169.3,21776.0,166.1074,166.2547,166.1074,166.2252,21776.0
2024-10-04 13:45:00,169.29,169.3,169.09,169.09,27760.0,166.2154,166.2252,166.019,166.019,27760.0
2024-10-04 13:50:00,169.09,169.09,168.98,168.98,24284.0,166.019,166.019,165.911,165.911,24284.0
2024-10-04 13:55:00,168.99,169.04,168.95,168.95,11057.0,165.9208,165.9699,165.8816,165.8816,11057.0
2024-10-04 14:00:00,168.95,168.98,168.83,168.85,12519.0,165.8816,165.911,165.7637,165.7834,12519.0
2024-10-04 14:05:00,168.86,168.87,168.78,168.79,17413.0,165.7932,165.803,165.7147,165.7245,17413.0
2024-10-04 14:10:00,168.79,168.83,168.72,168.72,18950.0,165.7245,165.7637,165.6557,165.6557,18950.0
2024-10-04 14:15:00,168.71,168.71,168.55,168.6,45217.0,165.6459,165.6459,165.4888,165.5379,45217.0
2024-10-04 14:20:00,168.6,168.71,168.59,168.6,30975.0,165.5379,165.6459,165.5281,165.5379,30975.0
2024-10-04 14:25:00,168.6,168.7,168.57,168.61,25352.0,165.5379,165.6361,165.5085,165.5477,25352.0
2024-10-04 14:30:00,168.61,168.8,168.61,168.77,22133.0,165.5477,165.7343,165.5477,165.7048,22133.0
2024-10-04 14:35:00,168.77,168.77,168.71,168.74,23188.0,165.7048,165.7048,165.6459,165.6754,23188.0
2024-10-04 14:40:00,168.74,168.77,168.6,168.64,26482.0,165.6754,165.7048,165.5379,165.5772,26482.0
2024-10-04 14:45:00,168.64,168.69,168.58,168.63,22983.0,165.5772,165.6263,165.5183,165.5674,22983.0
2024-10-04 14:50:00,168.64,168.72,168.6,168.65,30063.0,165.5772,165.6557,165.5379,165.587,30063.0
2024-10-04 14:55:00,168.65,168.65,168.57,168.64,23615.0,165.587,165.587,165.5085,165.5772,23615.0
2024-10-04 15:00:00,168.63,168.66,168.47,168.47,38299.0,165.5674,165.5968,165.4103,165.4103,38299.0
2024-10-04 15:05:00,168.47,168.53,168.42,168.44,45512.0,165.4103,165.4692,165.3612,165.3808,45512.0
2024-10-04 15:10:00,168.45,168.46,168.33,168.39,78426.0,165.3906,165.4005,165.2728,165.3317,78426.0
2024-10-04 15:15:00,168.39,168.51,168.34,168.47,41741.0,165.3317,165.4496,165.2826,165.4103,41741.0
2024-10-04 15:20:00,168.46,168.46,168.26,168.38,70057.0,165.4005,165.4005,165.2041,165.3219,70057.0
2024-10-04 15:25:00,168.38,168.41,168.31,168.39,40065.0,165.3219,165.3514,165.2532,165.3317,40065.0
2024-10-04 15:30:00,168.38,168.41,168.32,168.4,62790.0,165.3219,165.3514,165.263,165.3416,62790.0
2024-10-04 15:35:00,168.4,168.57,168.31,168.48,69024.0,165.3416,165.5085,165.2532,165.4201,69024.0
2024-10-04 15:40:00,168.47,168.78,168.46,168.77,40071.0,165.4103,165.7147,165.4005,165.7048,40071.0
2024-10-04 15:45:00,168.77,168.89,168.64,168.82,46333.0,165.7048,165.8227,165.5772,165.7539,46333.0
2024-10-04 15:50:00,168.82,168.94,168.82,168.84,47740.0,165.7539,165.8717,165.7539,165.7736,47740.0
2024-10-04 15:55:00,168.83,169.0,168.76,168.84,271094.0,165.7637,165.9307,165.695,165.7736,271094.0
2024-10-07 09:30:00,169.16,169.58,168.33,168.38,321642.0,166.0877,166.5001,165.2728,165.3219,321642.0
2024-10-07 09:35:00,168.4,168.88,168.26,168.88,45742.0,165.3416,165.8128,165.2041,165.8128,45742.0
2024-10-07 09:40:00,168.88,169.23,168.71,169.21,115921.0,165.8128,166.1565,165.6459,166.1368,115921.0
2024-10-07 09:45:00,169.21,169.25,168.74,168.81,54253.0,166.1368,166.1761,165.6754,165.7441,54253.0
2024-10-07 09:50:00,168.81,169.05,168.65,168.97,28499.0,165.7441,165.9797,165.587,165.9012,28499.0
2024-10-07 09:55:00,168.99,169.22,168.93,168.95,40222.0,165.9208,166.1467,165.8619,165.8816,40222.0
2024-10-07 10:00:00,168.95,169.1,168.69,168.74,46318.0,165.8816,166.0288,165.6263,165.6754,46318.0
2024-10-07 10:05:00,168.73,168.83,168.51,168.64,43435.0,165.6656,165.7637,165.4496,165.5772,43435.0
2024-10-07 10:10:00,168.6,168.63,168.25,168.26,27366.0,165.5379,165.5674,165.1943,165.2041,27366.0
2024-10-07 10:15:00,168.23,168.36,168.12,168.33,16597.0,165.1746,165.3023,165.0666,165.2728,16597.0
2024-10-07 10:20:00,168.29,168.32,168.13,168.15,19271.0,165.2336,165.263,165.0765,165.0961,19271.0
2024-10-07 10:25:00,168.14,168.17,167.93,168.04,30374.0,165.0863,165.1157,164.8801,164.9881,30374.0
2024-10-07 10:30:00,168.03,168.31,168.03,168.27,25009.0,164.9783,165.2532,164.9783,165.2139,25009.0
2024-10-07 10:35:00,168.28,168.29,168.15,168.2,31667.0,165.2237,165.2336,165.0961,165.1452,31667.0
2024-10-07 10:40:00,168.2,168.28,168.14,168.17,42803.0,165.1452,165.2237,165.0863,165.1157,42803.0
2024-10-07 10:45:00,168.17,168.2,168.06,168.09,19524.0,165.1157,165.1452,165.0077,165.0372,19524.0
2024-10-07 10:50:00,168.09,168.17,167.97,168.07,25757.0,165.0372,165.1157,164.9194,165.0175,25757.0
2024-10-07 10:55:00,168.05,168.05,167.69,167.98,119163.0,164.9979,164.9979,164.6444,164.9292,119163.0
2024-10-07 11:00:00,168.0,168.1,167.91,168.05,44214.0,164.9488,165.047,164.8605,164.9979,44214.0
2024-10-07 11:05:00,168.04,168.26,168.01,168.24,38653.0,164.9881,165.2041,164.9586,165.1845,38653.0
2024-10-07 11:10:00,168.22,168.37,168.22,168.34,23101.0,165.1648,165.3121,165.1648,165.2826,23101.0
2024-10-07 11:15:00,168.31,168.39,168.27,168.36,21389.0,165.2532,165.3317,165.2139,165.3023,21389.0
2024-10-07 11:20:00,168.35,168.46,168.3,168.36,18011.0,165.2925,165.4005,165.2434,165.3023,18011.0
2024-10-07 11:25:00,168.33,168.33,168.05,168.08,25018.0,165.2728,165.2728,164.9979,165.0274,25018.0
2024-10-07 11:30:00,168.09,168.16,168.04,168.09,15673.0,165.0372,165.1059,164.9881,165.0372,15673.0
2024-10-07 11:35:00,168.08,168.2,168.05,168.14,13402.0,165.0274,165.1452,164.9979,165.0863,13402.0
2024-10-07 11:40:00,168.15,168.2,168.09,168.12,15162.0,165.0961,165.1452,165.0372,165.0666,15162.0
2024-10-07 11:45:00,168.12,168.18,168.11,168.16,12333.0,165.0666,165.1255,165.0568,165.1059,12333.0
2024-10-07 11:50:00,168.16,168.16,167.95,167.95,18224.0,165.1059,165.1059,164.8997,164.8997,18224.0
2024-10-07 11:55:00,167.96,167.96,167.79,167.8,32963.0,164.9095,164.9095,164.7426,164.7524,32963.0
2024-10-07 12:00:00,167.8,167.85,167.73,167.82,16193.0,164.7524,164.8015,164.6837,164.7721,16193.0
2024-10-07 12:05:00,167.81,167.85,167.68,167.7,18443.0,164.7623,164.8015,164.6346,164.6543,18443.0
2024-10-07 12:10:00,167.7,167.74,167.65,167.74,19971.0,164.6543,164.6935,164.6052,164.6935,19971.0
2024-10-07 12:15:00,167.75,167.75,167.38,167.4,227993.0,164.7034,164.7034,164.3401,164.3597,227993.0
2024-10-07 12:20:00,167.4,167.44,167.3,167.35,28715.0,164.3597,164.399,164.2615,164.3106,28715.0
2024-10-07 12:25:00,167.38,167.47,167.31,167.31,44882.0,164.3401,164.4284,164.2713,164.2713,44882.0
2024-10-07 12:30:00,167.31,167.34,167.22,167.23,27308.0,164.2713,164.3008,164.183,164.1928,27308.0
2024-10-07 12:35:00,167.24,167.31,167.2,167.3,22768.0,164.2026,164.2713,164.1633,164.2615,22768.0
2024-10-07 12:40:00,167.31,167.34,167.18,167.34,14917.0,164.2713,164.3008,164.1437,164.3008,14917.0
2024-10-07 12:45:00,167.34,167.39,167.28,167.37,14108.0,164.3008,164.3499,164.2419,164.3303,14108.0
2024-10-07 12:50:00,167.35,167.38,167.31,167.35,22844.0,164.3106,164.3401,164.2713,164.3106,22844.0
2024-10-07 12:55:00,167.34,167.34,167.27,167.3,14595.0,164.3008,164.3008,164.2321,164.2615,14595.0
2024-10-07 13:00:00,167.29,167.49,167.27,167.49,26222.0,164.2517,164.4481,164.2321,164.4481,26222.0
2024-10-07 13:05:00,167.47,167.48,167.32,167.38,13252.0,164.4284,164.4383,164.2812,164.3401,13252.0
2024-10-07 13:10:00,167.38,167.52,167.38,167.52,29472.0,164.3401,164.4775,164.3401,164.4775,29472.0
2024-10-07 13:15:00,167.53,167.66,167.53,167.59,36564.0,164.4874,164.615,164.4874,164.5463,36564.0
2024-10-07 13:20:00,167.59,167.62,167.5,167.59,17426.0,164.5463,164.5757,164.4579,164.5463,17426.0
2024-10-07 13:25:00,167.59,167.59,167.48,167.52,18645.0,164.5463,164.5463,164.4383,164.4775,18645.0
2024-10-07 13:30:00,167.5,167.52,167.44,167.5,20498.0,164.4579,164.4775,164.399,164.4579,20498.0
2024-10-07 13:35:00,167.5,167.59,167.45,167.51,35617.0,164.4579,164.5463,164.4088,164.4677,35617.0
2024-10-07 13:40:00,167.52,167.54,167.35,167.36,20372.0,164.4775,164.4972,164.3106,164.3204,20372.0
2024-10-07 13:45:00,167.37,167.45,167.35,167.42,18860.0,164.3303,164.4088,164.3106,164.3794,18860.0
2024-10-07 13:50:00,167.42,167.47,167.25,167.47,20462.0,164.3794,164.4284,164.2124,164.4284,20462.0
2024-10-07 13:55:00,167.48,167.48,167.29,167.37,24969.0,164.4383,164.4383,164.2517,164.3303,24969.0
2024-10-07 14:00:00,167.34,167.47,167.28,167.42,25688.0,164.3008,164.4284,164.2419,164.3794,25688.0
2024-10-07 14:05:00,167.44,167.53,167.39,167.4,27880.0,164.399,164.4874,164.3499,164.3597,27880.0
2024-10-07 14:10:00,167.39,167.56,167.39,167.47,20925.0,164.3499,164.5168,164.3499,164.4284,20925.0
2024-10-07 14:15:00,167.47,167.52,167.42,167.42,21494.0,164.4284,164.4775,164.3794,164.3794,21494.0
2024-10-07 14:20:00,167.41,167.55,167.39,167.51,29730.0,164.3695,164.507,164.3499,164.4677,29730.0
2024-10-07 14:25:00,167.52,167.64,167.49,167.63,21968.0,164.4775,164.5954,164.4481,164.5855,21968.0
2024-10-07 14:30:00,167.62,167.74,167.33,167.43,48908.0,164.5757,164.6935,164.291,164.3892,48908.0
2024-10-07 14:35:00,167.42,167.5,167.37,167.48,23180.0,164.3794,164.4579,164.3303,164.4383,23180.0
2024-10-07 14:40:00,167.48,167.53,167.38,167.38,20959.0,164.4383,164.4874,164.3401,164.3401,20959.0
2024-10-07 14:45:00,167.39,167.43,167.22,167.29,24711.0,164.3499,164.3892,164.183,164.2517,24711.0
2024-10-07 14:50:00,167.28,167.33,167.22,167.22,18145.0,164.2419,164.291,164.183,164.183,18145.0
2024-10-07 14:55:00,167.22,167.4,167.13,167.31,42679.0,164.183,164.3597,164.0946,164.2713,42679.0
2024-10-07 15:00:00,167.32,167.36,167.21,167.23,26324.0,164.2812,164.3204,164.1732,164.1928,26324.0
2024-10-07 15:05:00,167.23,167.38,167.16,167.19,45619.0,164.1928,164.3401,164.1241,164.1535,45619.0
2024-10-07 15:10:00,167.2,167.27,167.18,167.23,34005.0,164.1633,164.2321,164.1437,164.1928,34005.0
2024-10-07 15:15:00,167.22,167.37,167.22,167.36,40566.0,164.183,164.3303,164.183,164.3204,40566.0
2024-10-07 15:20:00,167.36,167.39,167.23,167.39,32746.0,164.3204,164.3499,164.1928,164.3499,32746.0
2024-10-07 15:25:00,167.39,167.48,167.34,167.46,32327.0,164.3499,164.4383,164.3008,164.4186,32327.0
2024-10-07 15:30:00,167.47,167.48,167.14,167.21,32591.0,164.4284,164.4383,164.1044,164.1732,32591.0
2024-10-07 15:35:00,167.21,167.34,167.1,167.34,33318.0,164.1732,164.3008,164.0652,164.3008,33318.0
2024-10-07 15:40:00,167.36,167.37,167.15,167.24,40482.0,164.3204,164.3303,164.1143,164.2026,40482.0
2024-10-07 15:45:00,167.24,167.29,167.12,167.27,33168.0,164.2026,164.2517,164.0848,164.2321,33168.0
2024-10-07 15:50:00,167.25,167.29,167.09,167.09,88631.0,164.2124,164.2517,164.0553,164.0553,88631.0
2024-10-07 15:55:00,167.11,167.16,166.87,167.12,340706.0,164.075,164.1241,163.8393,164.0848,340706.0
2024-10-08 09:30:00,166.85,167.01,166.49,166.61,230401.0,163.8197,163.9768,163.4662,163.5841,230401.0
2024-10-08 09:35:00,166.61,166.73,166.27,166.55,95296.0,163.5841,163.7019,163.2502,163.5252,95296.0
2024-10-08 09:40:00,166.56,166.95,166.5,166.92,119568.0,163.535,163.9179,163.4761,163.8884,119568.0
2024-10-08 09:45:00,166.92,167.13,166.85,167.01,57769.0,163.8884,164.0946,163.8197,163.9768,57769.0
2024-10-08 09:50:00,167.01,167.17,166.88,167.1,48660.0,163.9768,164.1339,163.8492,164.0652,48660.0
2024-10-08 09:55:00,167.08,167.21,166.77,166.88,31555.0,164.0455,164.1732,163.7412,163.8492,31555.0
2024-10-08 10:00:00,166.87,166.93,166.75,166.93,48010.0,163.8393,163.8983,163.7215,163.8983,48010.0
2024-10-08 10:05:00,166.95,167.05,166.79,166.81,28712.0,163.9179,164.0161,163.7608,163.7804,28712.0
2024-10-08 10:10:00,166.83,166.93,166.69,166.93,36810.0,163.8001,163.8983,163.6626,163.8983,36810.0
2024-10-08 10:15:00,166.94,167.13,166.88,167.07,69990.0,163.9081,164.0946,163.8492,164.0357,69990.0
2024-10-08 10:20:00,167.09,167.33,167.01,167.33,30222.0,164.0553,164.291,163.9768,164.291,30222.0
2024-10-08 10:25:00,167.34,167.45,167.02,167.04,30263.0,164.3008,164.4088,163.9866,164.0063,30263.0
2024-10-08 10:30:00,167.02,167.06,166.72,166.77,26959.0,163.9866,164.0259,163.6921,163.7412,26959.0
2024-10-08 10:35:00,166.77,167.0,166.6,167.0,40794.0,163.7412,163.967,163.5742,163.967,40794.0
2024-10-08 10:40:00,167.03,167.1,166.91,166.95,27728.0,163.9964,164.0652,163.8786,163.9179,27728.0
2024-10-08 10:45:00,166.98,167.1,166.83,166.84,19691.0,163.9473,164.0652,163.8001,163.8099,19691.0
2024-10-08 10:50:00,166.84,166.97,166.82,166.87,22520.0,163.8099,163.9375,163.7902,163.8393,22520.0
2024-10-08 10:55:00,166.9,166.94,166.79,166.87,31501.0,163.8688,163.9081,163.7608,163.8393,31501.0
2024-10-08 11:00:00,166.87,167.11,166.87,167.1,27514.0,163.8393,164.075,163.8393,164.0652,27514.0
2024-10-08 11:05:00,167.1,167.27,167.05,167.09,17924.0,164.0652,164.2321,164.0161,164.0553,17924.0
2024-10-08 11:10:00,167.09,167.29,167.09,167.16,41583.0,164.0553,164.2517,164.0553,164.1241,41583.0
2024-10-08 11:15:00,167.15,167.51,167.15,167.47,22236.0,164.1143,164.4677,164.1143,164.4284,22236.0
2024-10-08 11:20:00,167.48,167.53,167.4,167.47,23779.0,164.4383,164.4874,164.3597,164.4284,23779.0
2024-10-08 11:25:00,167.48,167.53,167.43,167.5,22350.0,164.4383,164.4874,164.3892,164.4579,22350.0
2024-10-08 11:30:00,167.49,167.63,167.49,167.57,17571.0,164.4481,164.5855,164.4481,164.5266,17571.0
2024-10-08 11:35:00,167.57,167.64,167.47,167.47,17291.0,164.5266,164.5954,164.4284,164.4284,17291.0
2024-10-08 11:40:00,167.47,167.5,167.42,167.49,13283.0,164.4284,164.4579,164.3794,164.4481,13283.0
2024-10-08 11:45:00,167.47,167.62,167.44,167.61,9472.0,164.4284,164.5757,164.399,164.5659,9472.0
2024-10-08 11:50:00,167.63,167.69,167.57,167.62,14972.0,164.5855,164.6444,164.5266,164.5757,14972.0
2024-10-08 11:55:00,167.64,167.66,167.4,167.45,31999.0,164.5954,164.615,164.3597,164.4088,31999.0
2024-10-08 12:00:00,167.47,167.57,167.44,167.52,25713.0,164.4284,164.5266,164.399,164.4775,25713.0
2024-10-08 12:05:00,167.53,167.56,167.42,167.52,17055.0,164.4874,164.5168,164.3794,164.4775,17055.0
2024-10-08 12:10:00,167.51,167.54,167.42,167.43,10020.0,164.4677,164.4972,164.3794,164.3892,10020.0
2024-10-08 12:15:00,167.42,167.43,167.35,167.42,16488.0,164.3794,164.3892,164.3106,164.3794,16488.0
2024-10-08 12:20:00,167.44,167.67,167.44,167.67,16234.0,164.399,164.6248,164.399,164.6248,16234.0
2024-10-08 12:25:00,167.68,167.73,167.65,167.7,10804.0,164.6346,164.6837,164.6052,164.6543,10804.0
2024-10-08 12:30:00,167.72,167.77,167.65,167.71,14275.0,164.6739,164.723,164.6052,164.6641,14275.0
2024-10-08 12:35:00,167.7,167.73,167.53,167.59,18583.0,164.6543,164.6837,164.4874,164.5463,18583.0
2024-10-08 12:40:00,167.59,167.61,167.47,167.51,12674.0,164.5463,164.5659,164.4284,164.4677,12674.0
2024-10-08 12:45:00,167.51,167.52,167.33,167.36,10365.0,164.4677,164.4775,164.291,164.3204,10365.0
2024-10-08 12:50:00,167.37,167.48,167.36,167.42,38591.0,164.3303,164.4383,164.3204,164.3794,38591.0
2024-10-08 12:55:00,167.42,167.5,167.38,167.39,13157.0,164.3794,164.4579,164.3401,164.3499,13157.0
2024-10-08 13:00:00,167.38,167.41,167.2,167.3,10005.0,164.3401,164.3695,164.1633,164.2615,10005.0
2024-10-08 13:05:00,167.31,167.37,167.04,167.04,17035.0,164.2713,164.3303,164.0063,164.0063,17035.0
2024-10-08 13:10:00,167.05,167.33,167.05,167.31,15156.0,164.0161,164.291,164.0161,164.2713,15156.0
2024-10-08 13:15:00,167.31,167.43,167.27,167.43,13216.0,164.2713,164.3892,164.2321,164.3892,13216.0
2024-10-08 13:20:00,167.41,167.55,167.39,167.52,36032.0,164.3695,164.507,164.3499,164.4775,36032.0
2024-10-08 13:25:00,167.55,167.66,167.54,167.62,18790.0,164.507,164.615,164.4972,164.5757,18790.0
2024-10-08 13:30:00,167.62,167.65,167.46,167.63,31190.0,164.5757,164.6052,164.4186,164.5855,31190.0
2024-10-08 13:35:00,167.63,167.65,167.49,167.51,27012.0,164.5855,164.6052,164.4481,164.4677,27012.0
2024-10-08 13:40:00,167.5,167.73,167.48,167.71,16040.0,164.4579,164.6837,164.4383,164.6641,16040.0
2024-10-08 13:45:00,167.7,167.71,167.63,167.66,9114.0,164.6543,164.6641,164.5855,164.615,9114.0
2024-10-08 13:50:00,167.68,167.78,167.67,167.75,11841.0,164.6346,164.7328,164.6248,164.7034,11841.0
2024-10-08 13:55:00,167.74,167.74,167.57,167.6,17064.0,164.6935,164.6935,164.5266,164.5561,17064.0
2024-10-08 14:00:00,167.6,167.73,167.6,167.72,13372.0,164.5561,164.6837,164.5561,164.6739,13372.0
2024-10-08 14:05:00,167.7,167.7,167.58,167.58,20931.0,164.6543,164.6543,164.5364,164.5364,20931.0
2024-10-08 14:10:00,167.59,167.7,167.58,167.7,19289.0,164.5463,164.6543,164.5364,164.6543,19289.0
2024-10-08 14:15:00,167.69,167.74,167.69,167.7,12984.0,164.6444,164.6935,164.6444,164.6543,12984.0
2024-10-08 14:20:00,167.71,167.75,167.64,167.74,19480.0,164.6641,164.7034,164.5954,164.6935,19480.0
2024-10-08 14:25:00,167.74,167.77,167.7,167.73,17725.0,164.6935,164.723,164.6543,164.6837,17725.0
2024-10-08 14:30:00,167.71,167.75,167.68,167.74,20355.0,164.6641,164.7034,164.6346,164.6935,20355.0
2024-10-08 14:35:00,167.73,167.77,167.7,167.72,38211.0,164.6837,164.723,164.6543,164.6739,38211.0
2024-10-08 14:40:00,167.72,167.72,167.53,167.56,21769.0,164.6739,164.6739,164.4874,164.5168,21769.0
2024-10-08 14:45:00,167.55,167.65,167.49,167.65,18754.0,164.507,164.6052,164.4481,164.6052,18754.0
2024-10-08 14:50:00,167.68,167.74,167.66,167.71,22272.0,164.6346,164.6935,164.615,164.6641,22272.0
2024-10-08 14:55:00,167.7,167.72,167.65,167.68,24899.0,164.6543,164.6739,164.6052,164.6346,24899.0
2024-10-08 15:00:00,167.67,167.72,167.65,167.7,27891.0,164.6248,164.6739,164.6052,164.6543,27891.0
2024-10-08 15:05:00,167.7,167.7,167.59,167.61,27732.0,164.6543,164.6543,164.5463,164.5659,27732.0
2024-10-08 15:10:00,167.61,167.66,167.57,167.57,36165.0,164.5659,164.615,164.5266,164.5266,36165.0
2024-10-08 15:15:00,167.58,167.68,167.5,167.68,30647.0,164.5364,164.6346,164.4579,164.6346,30647.0
2024-10-08 15:20:00,167.67,167.7,167.59,167.59,22629.0,164.6248,164.6543,164.5463,164.5463,22629.0
2024-10-08 15:25:00,167.61,167.7,167.61,167.66,44686.0,164.5659,164.6543,164.5659,164.615,44686.0
2024-10-08 15:30:00,167.66,167.91,167.63,167.88,31791.0,164.615,164.8605,164.5855,164.831,31791.0
2024-10-08 15:35:00,167.87,167.96,167.86,167.95,26513.0,164.8212,164.9095,164.8114,164.8997,26513.0
2024-10-08 15:40:00,167.96,168.06,167.94,168.02,40929.0,164.9095,165.0077,164.8899,164.9685,40929.0
2024-10-08 15:45:00,168.02,168.13,167.95,168.11,48935.0,164.9685,165.0765,164.8997,165.0568,48935.0
2024-10-08 15:50:00,168.11,168.35,168.11,168.3,75046.0,165.0568,165.2925,165.0568,165.2434,75046.0
2024-10-08 15:55:00,168.31,168.59,168.12,168.19,363534.0,165.2532,165.5281,165.0666,165.1354,363534.0
2024-10-09 09:30:00,168.38,169.05,168.0,168.85,158330.0,165.3219,165.9797,164.9488,165.7834,158330.0
2024-10-09 09:35:00,168.84,169.09,168.73,169.03,32176.0,165.7736,166.019,165.6656,165.9601,32176.0
2024-10-09 09:40:00,169.08,169.42,169.08,169.32,66638.0,166.0092,166.343,166.0092,166.2448,66638.0
2024-10-09 09:45:00,169.36,169.62,169.31,169.52,29087.0,166.2841,166.5394,166.235,166.4412,29087.0
2024-10-09 09:50:00,169.5,169.8,169.48,169.64,50101.0,166.4216,166.7161,166.4019,166.559,50101.0
2024-10-09 09:55:00,169.62,169.75,169.48,169.6,50573.0,166.5394,166.667,166.4019,166.5198,50573.0
2024-10-09 10:00:00,169.59,169.65,169.31,169.6,39375.0,166.5099,166.5689,166.235,166.5198,39375.0
2024-10-09 10:05:00,169.59,169.66,169.48,169.62,35805.0,166.5099,166.5787,166.4019,166.5394,35805.0
2024-10-09 10:10:00,169.62,169.81,169.18,169.18,46911.0,166.5394,166.7259,166.1074,166.1074,46911.0
2024-10-09 10:15:00,169.18,169.23,169.0,169.1,26586.0,166.1074,166.1565,165.9307,166.0288,26586.0
2024-10-09 10:20:00,169.1,169.27,168.89,168.89,37626.0,166.0288,166.1958,165.8227,165.8227,37626.0
2024-10-09 10:25:00,168.87,168.98,168.73,168.75,24940.0,165.803,165.911,165.6656,165.6852,24940.0
2024-10-09 10:30:00,168.73,168.77,168.39,168.44,30116.0,165.6656,165.7048,165.3317,165.3808,30116.0
2024-10-09 10:35:00,168.43,168.79,168.43,168.67,26780.0,165.371,165.7245,165.371,165.6066,26780.0
2024-10-09 10:40:00,168.66,169.01,168.66,168.95,23902.0,165.5968,165.9405,165.5968,165.8816,23902.0
2024-10-09 10:45:00,168.93,168.98,168.8,168.88,24836.0,165.8619,165.911,165.7343,165.8128,24836.0
2024-10-09 10:50:00,168.93,168.96,168.79,168.9,15956.0,165.8619,165.8914,165.7245,165.8325,15956.0
2024-10-09 10:55:00,168.92,168.92,168.79,168.83,20230.0,165.8521,165.8521,165.7245,165.7637,20230.0
2024-10-09 11:00:00,168.84,168.93,168.79,168.84,51372.0,165.7736,165.8619,165.7245,165.7736,51372.0
2024-10-09 11:05:00,168.84,168.96,168.8,168.96,17627.0,165.7736,165.8914,165.7343,165.8914,17627.0
2024-10-09 11:10:00,168.97,169.03,168.87,168.93,21190.0,165.9012,165.9601,165.803,165.8619,21190.0
2024-10-09 11:15:00,168.95,169.14,168.92,168.94,24069.0,165.8816,166.0681,165.8521,165.8717,24069.0
2024-10-09 11:20:00,168.93,169.29,168.92,169.27,22639.0,165.8619,166.2154,165.8521,166.1958,22639.0
2024-10-09 11:25:00,169.28,169.4,169.26,169.31,23120.0,166.2056,166.3234,166.1859,166.235,23120.0
2024-10-09 11:30:00,169.31,169.36,169.27,169.32,23230.0,166.235,166.2841,166.1958,166.2448,23230.0
2024-10-09 11:35:00,169.33,169.47,169.28,169.46,23807.0,166.2547,166.3921,166.2056,166.3823,23807.0
2024-10-09 11:40:00,169.45,169.5,169.41,169.43,19508.0,166.3725,166.4216,166.3332,166.3528,19508.0
2024-10-09 11:45:00,169.43,169.58,169.4,169.51,28561.0,166.3528,166.5001,166.3234,166.4314,28561.0
2024-10-09 11:50:00,169.51,169.6,169.46,169.51,24016.0,166.4314,166.5198,166.3823,166.4314,24016.0
2024-10-09 11:55:00,169.52,169.56,169.46,169.53,19014.0,166.4412,166.4805,166.3823,166.451,19014.0
2024-10-09 12:00:00,169.53,169.65,169.52,169.59,30388.0,166.451,166.5689,166.4412,166.5099,30388.0
2024-10-09 12:05:00,169.59,169.63,169.56,169.6,26609.0,166.5099,166.5492,166.4805,166.5198,26609.0
2024-10-09 12:10:00,169.59,169.62,169.56,169.57,26524.0,166.5099,166.5394,166.4805,166.4903,26524.0
2024-10-09 12:15:00,169.58,169.6,169.34,169.49,62014.0,166.5001,166.5198,166.2645,166.4118,62014.0
2024-10-09 12:20:00,169.5,169.5,169.2,169.26,27555.0,166.4216,166.4216,166.127,166.1859,27555.0
2024-10-09 12:25:00,169.3,169.31,169.11,169.14,24969.0,166.2252,166.235,166.0387,166.0681,24969.0
2024-10-09 12:30:00,169.15,169.26,169.15,169.26,21293.0,166.0779,166.1859,166.0779,166.1859,21293.0
2024-10-09 12:35:00,169.26,169.33,169.17,169.28,22164.0,166.1859,166.2547,166.0976,166.2056,22164.0
2024-10-09 12:40:00,169.3,169.34,169.21,169.27,11850.0,166.2252,166.2645,166.1368,166.1958,11850.0
2024-10-09 12:45:00,169.3,169.31,169.21,169.21,13857.0,166.2252,166.235,166.1368,166.1368,13857.0
2024-10-09 12:50:00,169.22,169.25,169.12,169.21,13485.0,166.1467,166.1761,166.0485,166.1368,13485.0
2024-10-09 12:55:00,169.19,169.22,169.14,169.19,9316.0,166.1172,166.1467,166.0681,166.1172,9316.0
2024-10-09 13:00:00,169.2,169.2,169.06,169.1,16716.0,166.127,166.127,165.9896,166.0288,16716.0
2024-10-09 13:05:00,169.1,169.2,169.09,169.15,11310.0,166.0288,166.127,166.019,166.0779,11310.0
2024-10-09 13:10:00,169.15,169.26,169.15,169.25,21849.0,166.0779,166.1859,166.0779,166.1761,21849.0
2024-10-09 13:15:00,169.25,169.39,169.24,169.36,21407.0,166.1761,166.3136,166.1663,166.2841,21407.0
2024-10-09 13:20:00,169.34,169.42,169.32,169.36,29559.0,166.2645,166.343,166.2448,166.2841,29559.0
2024-10-09 13:25:00,169.37,169.42,169.27,169.28,16776.0,166.2939,166.343,166.1958,166.2056,16776.0
2024-10-09 13:30:00,169.27,169.34,169.24,169.29,12894.0,166.1958,166.2645,166.1663,166.2154,12894.0
2024-10-09 13:35:00,169.29,169.3,169.15,169.2,37262.0,166.2154,166.2252,166.0779,166.127,37262.0
2024-10-09 13:40:00,169.21,169.24,169.04,169.06,11369.0,166.1368,166.1663,165.9699,165.9896,11369.0
2024-10-09 13:45:00,169.03,169.05,168.88,168.93,26650.0,165.9601,165.9797,165.8128,165.8619,26650.0
2024-10-09 13:50:00,168.91,168.94,168.78,168.86,14403.0,165.8423,165.8717,165.7147,165.7932,14403.0
2024-10-09 13:55:00,168.85,168.94,168.79,168.79,14070.0,165.7834,165.8717,165.7245,165.7245,14070.0
2024-10-09 14:00:00,168.83,168.9,168.82,168.87,15827.0,165.7637,165.8325,165.7539,165.803,15827.0
2024-10-09 14:05:00,168.88,168.96,168.87,168.93,17943.0,165.8128,165.8914,165.803,165.8619,17943.0
2024-10-09 14:10:00,168.93,168.94,168.83,168.92,16945.0,165.8619,165.8717,165.7637,165.8521,16945.0
2024-10-09 14:15:00,168.92,168.92,168.79,168.82,17832.0,165.8521,165.8521,165.7245,165.7539,17832.0
2024-10-09 14:20:00,168.82,168.87,168.76,168.79,21342.0,165.7539,165.803,165.695,165.7245,21342.0
2024-10-09 14:25:00,168.8,168.81,168.7,168.7,24065.0,165.7343,165.7441,165.6361,165.6361,24065.0
2024-10-09 14:30:00,168.7,168.83,168.7,168.8,14520.0,165.6361,165.7637,165.6361,165.7343,14520.0
2024-10-09 14:35:00,168.79,168.89,168.79,168.89,16063.0,165.7245,165.8227,165.7245,165.8227,16063.0
2024-10-09 14:40:00,168.87,169.12,168.87,169.08,22004.0,165.803,166.0485,165.803,166.0092,22004.0
2024-10-09 14:45:00,169.08,169.19,169.07,169.13,17441.0,166.0092,166.1172,165.9994,166.0583,17441.0
2024-10-09 14:50:00,169.13,169.17,169.0,169.03,12261.0,166.0583,166.0976,165.9307,165.9601,12261.0
2024-10-09 14:55:00,169.03,169.1,169.01,169.09,10633.0,165.9601,166.0288,165.9405,166.019,10633.0
2024-10-09 15:00:00,169.09,169.09,168.81,168.87,33929.0,166.019,166.019,165.7441,165.803,33929.0
2024-10-09 15:05:00,168.87,169.03,168.86,168.96,18327.0,165.803,165.9601,165.7932,165.8914,18327.0
2024-10-09 15:10:00,168.95,169.01,168.91,169.0,16165.0,165.8816,165.9405,165.8423,165.9307,16165.0
2024-10-09 15:15:00,169.03,169.13,169.02,169.11,21926.0,165.9601,166.0583,165.9503,166.0387,21926.0
2024-10-09 15:20:00,169.09,169.2,169.06,169.2,22315.0,166.019,166.127,165.9896,166.127,22315.0
2024-10-09 15:25:00,169.2,169.26,169.17,169.24,16671.0,166.127,166.1859,166.0976,166.1663,16671.0
2024-10-09 15:30:00,169.25,169.4,169.16,169.35,28041.0,166.1761,166.3234,166.0877,166.2743,28041.0
2024-10-09 15:35:00,169.34,169.4,169.26,169.26,39921.0,166.2645,166.3234,166.1859,166.1859,39921.0
2024-10-09 15:40:00,169.25,169.32,169.14,169.19,29868.0,166.1761,166.2448,166.0681,166.1172,29868.0
2024-10-09 15:45:00,169.19,169.32,169.19,169.27,35398.0,166.1172,166.2448,166.1172,166.1958,35398.0
2024-10-09 15:50:00,169.27,169.33,169.21,169.31,84476.0,166.1958,166.2547,166.1368,166.235,84476.0
2024-10-09 15:55:00,169.3,169.4,169.21,169.24,220827.0,166.2252,166.3234,166.1368,166.1663,220827.0
2024-10-10 09:30:00,168.8,169.33,168.75,169.11,171233.0,165.7343,166.2547,165.6852,166.0387,171233.0
2024-10-10 09:35:00,169.13,169.35,168.93,169.06,38096.0,166.0583,166.2743,165.8619,165.9896,38096.0
2024-10-10 09:40:00,169.18,169.33,169.08,169.16,28647.0,166.1074,166.2547,166.0092,166.0877,28647.0
2024-10-10 09:45:00,169.16,169.65,169.09,169.61,39738.0,166.0877,166.5689,166.019,166.5296,39738.0
2024-10-10 09:50:00,169.62,169.79,169.47,169.5,41357.0,166.5394,166.7063,166.3921,166.4216,41357.0
2024-10-10 09:55:00,169.48,169.55,169.02,169.11,23941.0,166.4019,166.4707,165.9503,166.0387,23941.0
2024-10-10 10:00:00,169.12,169.12,168.9,169.11,19485.0,166.0485,166.0485,165.8325,166.0387,19485.0
2024-10-10 10:05:00,169.11,169.38,169.07,169.17,20879.0,166.0387,166.3038,165.9994,166.0976,20879.0
2024-10-10 10:10:00,169.11,169.2,168.86,168.9,19442.0,166.0387,166.127,165.7932,165.8325,19442.0
2024-10-10 10:15:00,168.91,169.0,168.79,168.84,23193.0,165.8423,165.9307,165.7245,165.7736,23193.0
2024-10-10 10:20:00,168.83,168.92,168.82,168.86,25272.0,165.7637,165.8521,165.7539,165.7932,25272.0
2024-10-10 10:25:00,168.85,168.85,168.53,168.59,20312.0,165.7834,165.7834,165.4692,165.5281,20312.0
2024-10-10 10:30:00,168.63,168.79,168.57,168.79,14808.0,165.5674,165.7245,165.5085,165.7245,14808.0
2024-10-10 10:35:00,168.75,168.88,168.62,168.66,20161.0,165.6852,165.8128,165.5576,165.5968,20161.0
2024-10-10 10:40:00,168.68,168.72,168.53,168.58,11548.0,165.6165,165.6557,165.4692,165.5183,11548.0
2024-10-10 10:45:00,168.58,168.63,168.51,168.53,12373.0,165.5183,165.5674,165.4496,165.4692,12373.0
2024-10-10 10:50:00,168.55,168.72,168.52,168.66,18249.0,165.4888,165.6557,165.4594,165.5968,18249.0
2024-10-10 10:55:00,168.67,168.69,168.46,168.66,17043.0,165.6066,165.6263,165.4005,165.5968,17043.0
2024-10-10 11:00:00,168.68,168.71,168.63,168.63,11907.0,165.6165,165.6459,165.5674,165.5674,11907.0
2024-10-10 11:05:00,168.67,168.82,168.61,168.8,15500.0,165.6066,165.7539,165.5477,165.7343,15500.0
2024-10-10 11:10:00,168.8,168.85,168.74,168.78,22481.0,165.7343,165.7834,165.6754,165.7147,22481.0
2024-10-10 11:15:00,168.8,168.92,168.8,168.88,38099.0,165.7343,165.8521,165.7343,165.8128,38099.0
2024-10-10 11:20:00,168.88,168.89,168.74,168.82,16513.0,165.8128,165.8227,165.6754,165.7539,16513.0
2024-10-10 11:25:00,168.83,168.85,168.73,168.73,14084.0,165.7637,165.7834,165.6656,165.6656,14084.0
2024-10-10 11:30:00,168.74,168.75,168.58,168.65,15427.0,165.6754,165.6852,165.5183,165.587,15427.0
2024-10-10 11:35:00,168.66,168.69,168.58,168.69,13190.0,165.5968,165.6263,165.5183,165.6263,13190.0
2024-10-10 11:40:00,168.71,168.79,168.65,168.66,13031.0,165.6459,165.7245,165.587,165.5968,13031.0
2024-10-10 11:45:00,168.67,168.77,168.62,168.71,17289.0,165.6066,165.7048,165.5576,165.6459,17289.0
2024-10-10 11:50:00,168.71,168.71,168.51,168.56,17794.0,165.6459,165.6459,165.4496,165.4986,17794.0
2024-10-10 11:55:00,168.57,168.61,168.51,168.52,14657.0,165.5085,165.5477,165.4496,165.4594,14657.0
2024-10-10 12:00:00,168.52,168.53,168.37,168.45,18395.0,165.4594,165.4692,165.3121,165.3906,18395.0
2024-10-10 12:05:00,168.47,168.68,168.47,168.6,15086.0,165.4103,165.6165,165.4103,165.5379,15086.0
2024-10-10 12:10:00,168.59,168.93,168.58,168.91,26119.0,165.5281,165.8619,165.5183,165.8423,26119.0
2024-10-10 12:15:00,168.92,168.93,168.74,168.78,75126.0,165.8521,165.8619,165.6754,165.7147,75126.0
2024-10-10 12:20:00,168.78,168.8,168.75,168.78,26344.0,165.7147,165.7343,165.6852,165.7147,26344.0
2024-10-10 12:25:00,168.79,168.93,168.75,168.92,84745.0,165.7245,165.8619,165.6852,165.8521,84745.0
2024-10-10 12:30:00,168.93,169.16,168.88,168.94,42777.0,165.8619,166.0877,165.8128,165.8717,42777.0
2024-10-10 12:35:00,168.94,169.04,168.93,168.93,26759.0,165.8717,165.9699,165.8619,165.8619,26759.0
2024-10-10 12:40:00,168.97,168.97,168.63,168.78,30855.0,165.9012,165.9012,165.5674,165.7147,30855.0
2024-10-10 12:45:00,168.77,168.83,168.63,168.65,16494.0,165.7048,165.7637,165.5674,165.587,16494.0
2024-10-10 12:50:00,168.67,168.73,168.66,168.67,7316.0,165.6066,165.6656,165.5968,165.6066,7316.0
2024-10-10 12:55:00,168.66,168.75,168.57,168.58,12672.0,165.5968,165.6852,165.5085,165.5183,12672.0
2024-10-10 13:00:00,168.59,168.61,168.4,168.44,12083.0,165.5281,165.5477,165.3416,165.3808,12083.0
2024-10-10 13:05:00,168.44,168.63,168.4,168.59,13059.0,165.3808,165.5674,165.3416,165.5281,13059.0
2024-10-10 13:10:00,168.6,168.64,168.56,168.62,7719.0,165.5379,165.5772,165.4986,165.5576,7719.0
2024-10-10 13:15:00,168.64,168.66,168.55,168.58,13343.0,165.5772,165.5968,165.4888,165.5183,13343.0
2024-10-10 13:20:00,168.6,168.75,168.56,168.72,11059.0,165.5379,165.6852,165.4986,165.6557,11059.0
2024-10-10 13:25:00,168.72,168.75,168.68,168.75,14516.0,165.6557,165.6852,165.6165,165.6852,14516.0
2024-10-10 13:30:00,168.75,168.82,168.74,168.79,16949.0,165.6852,165.7539,165.6754,165.7245,16949.0
2024-10-10 13:35:00,168.8,168.84,168.75,168.83,16083.0,165.7343,165.7736,165.6852,165.7637,16083.0
2024-10-10 13:40:00,168.86,168.97,168.86,168.91,6548.0,165.7932,165.9012,165.7932,165.8423,6548.0
2024-10-10 13:45:00,168.9,168.97,168.88,168.91,9086.0,165.8325,165.9012,165.8128,165.8423,9086.0
2024-10-10 13:50:00,168.91,168.92,168.73,168.78,18032.0,165.8423,165.8521,165.6656,165.7147,18032.0
2024-10-10 13:55:00,168.78,168.94,168.73,168.94,29405.0,165.7147,165.8717,165.6656,165.8717,29405.0
2024-10-10 14:00:00,168.93,168.95,168.73,168.79,26525.0,165.8619,165.8816,165.6656,165.7245,26525.0
2024-10-10 14:05:00,168.8,168.85,168.76,168.76,29525.0,165.7343,165.7834,165.695,165.695,29525.0
2024-10-10 14:10:00,168.78,168.95,168.76,168.76,21273.0,165.7147,165.8816,165.695,165.695,21273.0
2024-10-10 14:15:00,168.74,168.8,168.72,168.78,11042.0,165.6754,165.7343,165.6557,165.7147,11042.0
2024-10-10 14:20:00,168.77,168.78,168.66,168.67,14857.0,165.7048,165.7147,165.5968,165.6066,14857.0
2024-10-10 14:25:00,168.68,168.73,168.58,168.59,28913.0,165.6165,165.6656,165.5183,165.5281,28913.0
2024-10-10 14:30:00,168.6,168.61,168.44,168.49,33261.0,165.5379,165.5477,165.3808,165.4299,33261.0
2024-10-10 14:35:00,168.48,168.72,168.48,168.63,21961.0,165.4201,165.6557,165.4201,165.5674,21961.0
2024-10-10 14:40:00,168.65,168.65,168.48,168.53,17306.0,165.587,165.587,165.4201,165.4692,17306.0
2024-10-10 14:45:00,168.51,168.64,168.49,168.57,16242.0,165.4496,165.5772,165.4299,165.5085,16242.0
2024-10-10 14:50:00,168.56,168.56,168.45,168.45,18409.0,165.4986,165.4986,165.3906,165.3906,18409.0
2024-10-10 14:55:00,168.46,168.57,168.46,168.5,20750.0,165.4005,165.5085,165.4005,165.4397,20750.0
2024-10-10 15:00:00,168.51,168.61,168.5,168.54,33266.0,165.4496,165.5477,165.4397,165.479,33266.0
2024-10-10 15:05:00,168.53,168.6,168.51,168.6,16878.0,165.4692,165.5379,165.4496,165.5379,16878.0
2024-10-10 15:10:00,168.6,168.69,168.56,168.65,12939.0,165.5379,165.6263,165.4986,165.587,12939.0
2024-10-10 15:15:00,168.65,168.75,168.6,168.75,16602.0,165.587,165.6852,165.5379,165.6852,16602.0
2024-10-10 15:20:00,168.75,168.79,168.66,168.73,29695.0,165.6852,165.7245,165.5968,165.6656,29695.0
2024-10-10 15:25:00,168.72,168.73,168.52,168.59,23603.0,165.6557,165.6656,165.4594,165.5281,23603.0
2024-10-10 15:30:00,168.6,168.81,168.6,168.81,31147.0,165.5379,165.7441,165.5379,165.7441,31147.0
2024-10-10 15:35:00,168.82,168.87,168.77,168.82,30328.0,165.7539,165.803,165.7048,165.7539,30328.0
2024-10-10 15:40:00,168.83,168.9,168.78,168.83,21710.0,165.7637,165.8325,165.7147,165.7637,21710.0
2024-10-10 15:45:00,168.83,168.93,168.78,168.83,29588.0,165.7637,165.8619,165.7147,165.7637,29588.0
2024-10-10 15:50:00,168.82,168.87,168.74,168.84,79296.0,165.7539,165.803,165.6754,165.7736,79296.0
2024-10-10 15:55:00,168.85,169.0,168.79,168.94,392958.0,165.7834,165.9307,165.7245,165.8717,392958.0
2024-10-11 09:30:00,169.46,169.68,168.97,169.4,114755.0,166.3823,166.5983,165.9012,166.3234,114755.0
2024-10-11 09:35:00,169.43,169.73,169.33,169.66,42480.0,166.3528,166.6474,166.2547,166.5787,42480.0
2024-10-11 09:40:00,169.66,169.79,169.52,169.66,48004.0,166.5787,166.7063,166.4412,166.5787,48004.0
2024-10-11 09:45:00,169.68,169.79,169.44,169.55,32177.0,166.5983,166.7063,166.3627,166.4707,32177.0
2024-10-11 09:50:00,169.55,169.58,169.12,169.14,75272.0,166.4707,166.5001,166.0485,166.0681,75272.0
2024-10-11 09:55:00,169.1,169.18,169.02,169.18,22082.0,166.0288,166.1074,165.9503,166.1074,22082.0
2024-10-11 10:00:00,169.18,169.27,169.06,169.17,27275.0,166.1074,166.1958,165.9896,166.0976,27275.0
2024-10-11 10:05:00,169.18,169.64,169.18,169.4,29801.0,166.1074,166.559,166.1074,166.3234,29801.0
2024-10-11 10:10:00,169.44,169.58,169.32,169.4,24281.0,166.3627,166.5001,166.2448,166.3234,24281.0
2024-10-11 10:15:00,169.42,169.77,169.42,169.71,143676.0,166.343,166.6867,166.343,166.6278,143676.0
2024-10-11 10:20:00,169.72,169.9,169.69,169.82,20571.0,166.6376,166.8143,166.6081,166.7358,20571.0
2024-10-11 10:25:00,169.89,170.19,169.79,170.18,82207.0,166.8045,167.099,166.7063,167.0892,82207.0
2024-10-11 10:30:00,170.18,170.18,169.91,170.11,80742.0,167.0892,167.0892,166.8241,167.0205,80742.0
2024-10-11 10:35:00,170.09,170.15,169.72,169.86,23271.0,167.0009,167.0598,166.6376,166.775,23271.0
2024-10-11 10:40:00,169.84,169.98,169.82,169.84,28130.0,166.7554,166.8929,166.7358,166.7554,28130.0
2024-10-11 10:45:00,169.86,169.98,169.84,169.9,27234.0,166.775,166.8929,166.7554,166.8143,27234.0
2024-10-11 10:50:00,169.91,170.06,169.87,169.89,48499.0,166.8241,166.9714,166.7849,166.8045,48499.0
2024-10-11 10:55:00,169.88,169.96,169.78,169.78,16356.0,166.7947,166.8732,166.6965,166.6965,16356.0
2024-10-11 11:00:00,169.8,169.96,169.74,169.95,37729.0,166.7161,166.8732,166.6572,166.8634,37729.0
2024-10-11 11:05:00,169.96,170.16,169.92,170.11,25263.0,166.8732,167.0696,166.8339,167.0205,25263.0
2024-10-11 11:10:00,170.12,170.4,170.12,170.34,19810.0,167.0303,167.3052,167.0303,167.2463,19810.0
2024-10-11 11:15:00,170.34,170.46,170.29,170.37,50093.0,167.2463,167.3641,167.1972,167.2758,50093.0
2024-10-11 11:20:00,170.38,170.4,170.28,170.3,25804.0,167.2856,167.3052,167.1874,167.207,25804.0
2024-10-11 11:25:00,170.3,170.51,170.28,170.47,45785.0,167.207,167.4132,167.1874,167.374,45785.0
2024-10-11 11:30:00,170.47,170.6,170.33,170.58,42007.0,167.374,167.5016,167.2365,167.482,42007.0
2024-10-11 11:35:00,170.56,170.61,170.32,170.43,82575.0,167.4623,167.5114,167.2267,167.3347,82575.0
2024-10-11 11:40:00,170.42,170.49,170.26,170.4,39569.0,167.3249,167.3936,167.1678,167.3052,39569.0
2024-10-11 11:45:00,170.41,170.46,170.04,170.04,29845.0,167.315,167.3641,166.9518,166.9518,29845.0
2024-10-11 11:50:00,170.06,170.24,170.04,170.2,20649.0,166.9714,167.1481,166.9518,167.1089,20649.0
2024-10-11 11:55:00,170.2,170.41,170.2,170.39,15141.0,167.1089,167.315,167.1089,167.2954,15141.0
2024-10-11 12:00:00,170.39,170.47,170.38,170.46,24601.0,167.2954,167.374,167.2856,167.3641,24601.0
2024-10-11 12:05:00,170.46,170.46,170.18,170.19,20464.0,167.3641,167.3641,167.0892,167.099,20464.0
2024-10-11 12:10:00,170.19,170.19,170.03,170.13,28612.0,167.099,167.099,166.9419,167.0401,28612.0
2024-10-11 12:15:00,170.13,170.22,170.12,170.22,19060.0,167.0401,167.1285,167.0303,167.1285,19060.0
2024-10-11 12:20:00,170.23,170.44,170.17,170.43,16996.0,167.1383,167.3445,167.0794,167.3347,16996.0
2024-10-11 12:25:00,170.43,170.5,170.35,170.41,15635.0,167.3347,167.4034,167.2561,167.315,15635.0
2024-10-11 12:30:00,170.41,170.54,170.3,170.54,26781.0,167.315,167.4427,167.207,167.4427,26781.0
2024-10-11 12:35:00,170.53,170.54,170.43,170.46,29928.0,167.4329,167.4427,167.3347,167.3641,29928.0
2024-10-11 12:40:00,170.46,170.54,170.42,170.54,16157.0,167.3641,167.4427,167.3249,167.4427,16157.0
2024-10-11 12:45:00,170.53,170.57,170.44,170.48,27966.0,167.4329,167.4721,167.3445,167.3838,27966.0
2024-10-11 12:50:00,170.5,170.57,170.46,170.51,17437.0,167.4034,167.4721,167.3641,167.4132,17437.0
2024-10-11 12:55:00,170.5,170.7,170.48,170.69,18080.0,167.4034,167.5998,167.3838,167.59,18080.0
2024-10-11 13:00:00,170.69,170.79,170.67,170.72,28283.0,167.59,167.6881,167.5703,167.6194,28283.0
2024-10-11 13:05:00,170.71,170.77,170.61,170.66,21564.0,167.6096,167.6685,167.5114,167.5605,21564.0
2024-10-11 13:10:00,170.66,170.81,170.64,170.8,24921.0,167.5605,167.7078,167.5409,167.698,24921.0
2024-10-11 13:15:00,170.79,170.79,170.66,170.68,27497.0,167.6881,167.6881,167.5605,167.5801,27497.0
2024-10-11 13:20:00,170.68,170.75,170.58,170.62,26464.0,167.5801,167.6489,167.482,167.5212,26464.0
2024-10-11 13:25:00,170.63,170.79,170.63,170.71,15015.0,167.5311,167.6881,167.5311,167.6096,15015.0
2024-10-11 13:30:00,170.74,170.8,170.63,170.67,20322.0,167.6391,167.698,167.5311,167.5703,20322.0
2024-10-11 13:35:00,170.68,170.83,170.67,170.81,26138.0,167.5801,167.7274,167.5703,167.7078,26138.0
2024-10-11 13:40:00,170.83,170.96,170.74,170.93,25355.0,167.7274,167.8551,167.6391,167.8256,25355.0
2024-10-11 13:45:00,170.93,170.99,170.9,170.91,22352.0,167.8256,167.8845,167.7961,167.806,22352.0
2024-10-11 13:50:00,170.9,170.94,170.83,170.94,19350.0,167.7961,167.8354,167.7274,167.8354,19350.0
2024-10-11 13:55:00,170.92,170.94,170.83,170.93,20529.0,167.8158,167.8354,167.7274,167.8256,20529.0
2024-10-11 14:00:00,170.93,171.05,170.88,171.03,33778.0,167.8256,167.9434,167.7765,167.9238,33778.0
2024-10-11 14:05:00,171.04,171.15,171.03,171.06,25902.0,167.9336,168.0416,167.9238,167.9532,25902.0
2024-10-11 14:10:00,171.1,171.21,171.09,171.17,30469.0,167.9925,168.1005,167.9827,168.0612,30469.0
2024-10-11 14:15:00,171.18,171.21,171.15,171.19,25814.0,168.0711,168.1005,168.0416,168.0809,25814.0
2024-10-11 14:20:00,171.19,171.23,171.14,171.14,21592.0,168.0809,168.1202,168.0318,168.0318,21592.0
2024-10-11 14:25:00,171.14,171.14,171.06,171.1,33710.0,168.0318,168.0318,167.9532,167.9925,33710.0
2024-10-11 14:30:00,171.13,171.3,171.1,171.3,29506.0,168.022,168.1889,167.9925,168.1889,29506.0
2024-10-11 14:35:00,171.3,171.3,171.08,171.12,25286.0,168.1889,168.1889,167.9729,168.0122,25286.0
2024-10-11 14:40:00,171.11,171.18,171.08,171.18,20536.0,168.0023,168.0711,167.9729,168.0711,20536.0
2024-10-11 14:45:00,171.18,171.22,171.1,171.1,23581.0,168.0711,168.1103,167.9925,167.9925,23581.0
2024-10-11 14:50:00,171.12,171.15,171.02,171.09,33052.0,168.0122,168.0416,167.914,167.9827,33052.0
2024-10-11 14:55:00,171.08,171.22,171.07,171.21,20482.0,167.9729,168.1103,167.9631,168.1005,20482.0
2024-10-11 15:00:00,171.22,171.26,171.14,171.22,16746.0,168.1103,168.1496,168.0318,168.1103,16746.0
2024-10-11 15:05:00,171.22,171.36,171.15,171.29,33694.0,168.1103,168.2478,168.0416,168.1791,33694.0
2024-10-11 15:10:00,171.28,171.41,171.26,171.3,25200.0,168.1692,168.2969,168.1496,168.1889,25200.0
2024-10-11 15:15:00,171.3,171.32,171.22,171.24,26751.0,168.1889,168.2085,168.1103,168.13,26751.0
2024-10-11 15:20:00,171.25,171.35,171.24,171.35,27765.0,168.1398,168.238,168.13,168.238,27765.0
2024-10-11 15:25:00,171.38,171.41,171.2,171.22,39282.0,168.2674,168.2969,168.0907,168.1103,39282.0
2024-10-11 15:30:00,171.22,171.25,171.08,171.15,50869.0,168.1103,168.1398,167.9729,168.0416,50869.0
2024-10-11 15:35:00,171.14,171.18,171.01,171.03,46547.0,168.0318,168.0711,167.9042,167.9238,46547.0
2024-10-11 15:40:00,171.02,171.13,170.97,171.09,39131.0,167.914,168.022,167.8649,167.9827,39131.0
2024-10-11 15:45:00,171.09,171.1,170.81,170.95,56499.0,167.9827,167.9925,167.7078,167.8452,56499.0
2024-10-11 15:50:00,170.95,171.13,170.95,171.1,76899.0,167.8452,168.022,167.8452,167.9925,76899.0
2024-10-11 15:55:00,171.11,171.28,171.05,171.1,297541.0,168.0023,168.1692,167.9434,167.9925,297541.0
2024-10-14 09:30:00,171.02,171.2,170.74,171.1,171385.0,167.914,168.0907,167.6391,167.9925,171385.0
2024-10-14 09:35:00,171.12,171.16,170.82,171.16,25368.0,168.0122,168.0514,167.7176,168.0514,25368.0
2024-10-14 09:40:00,171.16,171.38,171.03,171.32,43299.0,168.0514,168.2674,167.9238,168.2085,43299.0
2024-10-14 09:45:00,171.37,171.37,170.98,171.11,28990.0,168.2576,168.2576,167.8747,168.0023,28990.0
2024-10-14 09:50:00,171.12,171.2,171.0,171.19,26710.0,168.0122,168.0907,167.8943,168.0809,26710.0
2024-10-14 09:55:00,171.19,171.29,171.14,171.17,26290.0,168.0809,168.1791,168.0318,168.0612,26290.0
2024-10-14 10:00:00,171.14,171.24,170.99,171.12,88678.0,168.0318,168.13,167.8845,168.0122,88678.0
2024-10-14 10:05:00,171.13,171.55,171.13,171.46,27199.0,168.022,168.4343,168.022,168.346,27199.0
2024-10-14 10:10:00,171.46,171.64,171.38,171.57,22096.0,168.346,168.5227,168.2674,168.454,22096.0
2024-10-14 10:15:00,171.59,171.88,171.55,171.88,47184.0,168.4736,168.7583,168.4343,168.7583,47184.0
2024-10-14 10:20:00,171.88,171.98,171.35,171.91,120925.0,168.7583,168.8565,168.238,168.7878,120925.0
2024-10-14 10:25:00,171.93,172.0,171.81,171.84,69139.0,168.8074,168.8762,168.6896,168.7191,69139.0
2024-10-14 10:30:00,171.84,171.94,171.63,171.68,87887.0,168.7191,168.8173,168.5129,168.562,87887.0
2024-10-14 10:35:00,171.68,171.72,171.53,171.61,25389.0,168.562,168.6013,168.4147,168.4933,25389.0
2024-10-14 10:40:00,171.63,171.72,171.56,171.56,29569.0,168.5129,168.6013,168.4442,168.4442,29569.0
2024-10-14 10:45:00,171.58,171.63,171.39,171.39,33430.0,168.4638,168.5129,168.2772,168.2772,33430.0
2024-10-14 10:50:00,171.38,171.67,171.38,171.67,33057.0,168.2674,168.5522,168.2674,168.5522,33057.0
2024-10-14 10:55:00,171.67,171.82,171.63,171.75,20603.0,168.5522,168.6994,168.5129,168.6307,20603.0
2024-10-14 11:00:00,171.71,171.83,171.64,171.69,29743.0,168.5914,168.7093,168.5227,168.5718,29743.0
2024-10-14 11:05:00,171.69,171.76,171.58,171.59,20623.0,168.5718,168.6405,168.4638,168.4736,20623.0
2024-10-14 11:10:00,171.59,171.71,171.54,171.63,20729.0,168.4736,168.5914,168.4245,168.5129,20729.0
2024-10-14 11:15:00,171.62,171.65,171.5,171.64,28714.0,168.5031,168.5325,168.3853,168.5227,28714.0
2024-10-14 11:20:00,171.65,171.66,171.6,171.65,18596.0,168.5325,168.5423,168.4834,168.5325,18596.0
2024-10-14 11:25:00,171.67,171.85,171.62,171.72,81131.0,168.5522,168.7289,168.5031,168.6013,81131.0
2024-10-14 11:30:00,171.73,171.82,171.61,171.66,20098.0,168.6111,168.6994,168.4933,168.5423,20098.0
2024-10-14 11:35:00,171.64,171.78,171.64,171.73,17440.0,168.5227,168.6602,168.5227,168.6111,17440.0
2024-10-14 11:40:00,171.75,171.96,171.74,171.89,21754.0,168.6307,168.8369,168.6209,168.7682,21754.0
2024-10-14 11:45:00,171.91,171.91,171.73,171.82,16257.0,168.7878,168.7878,168.6111,168.6994,16257.0
2024-10-14 11:50:00,171.81,171.81,171.69,171.72,27737.0,168.6896,168.6896,168.5718,168.6013,27737.0
2024-10-14 11:55:00,171.72,171.76,171.67,171.71,13419.0,168.6013,168.6405,168.5522,168.5914,13419.0
2024-10-14 12:00:00,171.7,171.85,171.7,171.76,20102.0,168.5816,168.7289,168.5816,168.6405,20102.0
2024-10-14 12:05:00,171.76,171.8,171.75,171.75,10554.0,168.6405,168.6798,168.6307,168.6307,10554.0
2024-10-14 12:10:00,171.74,171.86,171.73,171.8,15642.0,168.6209,168.7387,168.6111,168.6798,15642.0
2024-10-14 12:15:00,171.81,171.89,171.78,171.8,11253.0,168.6896,168.7682,168.6602,168.6798,11253.0
2024-10-14 12:20:00,171.81,171.91,171.79,171.84,21675.0,168.6896,168.7878,168.67,168.7191,21675.0
2024-10-14 12:25:00,171.84,171.88,171.8,171.84,13138.0,168.7191,168.7583,168.6798,168.7191,13138.0
2024-10-14 12:30:00,171.84,172.0,171.81,171.97,33381.0,168.7191,168.8762,168.6896,168.8467,33381.0
2024-10-14 12:35:00,171.98,171.99,171.87,171.92,17208.0,168.8565,168.8664,168.7485,168.7976,17208.0
2024-10-14 12:40:00,171.92,171.92,171.76,171.81,26133.0,168.7976,168.7976,168.6405,168.6896,26133.0
2024-10-14 12:45:00,171.79,171.79,171.65,171.69,17705.0,168.67,168.67,168.5325,168.5718,17705.0
2024-10-14 12:50:00,171.69,171.86,171.67,171.85,13757.0,168.5718,168.7387,168.5522,168.7289,13757.0
2024-10-14 12:55:00,171.85,172.01,171.85,172.0,16393.0,168.7289,168.886,168.7289,168.8762,16393.0
2024-10-14 13:00:00,171.99,172.08,171.97,172.02,17086.0,168.8664,168.9547,168.8467,168.8958,17086.0
2024-10-14 13:05:00,172.02,172.05,171.79,171.82,13237.0,168.8958,168.9253,168.67,168.6994,13237.0
2024-10-14 13:10:00,171.83,172.04,171.83,172.01,20717.0,168.7093,168.9154,168.7093,168.886,20717.0
2024-10-14 13:15:00,172.01,172.05,171.94,172.03,15740.0,168.886,168.9253,168.8173,168.9056,15740.0
2024-10-14 13:20:00,172.03,172.09,172.02,172.02,12496.0,168.9056,168.9645,168.8958,168.8958,12496.0
2024-10-14 13:25:00,172.01,172.06,171.98,172.0,18821.0,168.886,168.9351,168.8565,168.8762,18821.0
2024-10-14 13:30:00,171.98,172.03,171.96,172.02,22764.0,168.8565,168.9056,168.8369,168.8958,22764.0
2024-10-14 13:35:00,172.02,172.12,171.93,172.0,26675.0,168.8958,168.994,168.8074,168.8762,26675.0
2024-10-14 13:40:00,172.0,172.09,171.98,171.99,16710.0,168.8762,168.9645,168.8565,168.8664,16710.0
2024-10-14 13:45:00,172.0,172.06,172.0,172.0,18827.0,168.8762,168.9351,168.8762,168.8762,18827.0
2024-10-14 13:50:00,172.0,172.06,171.95,172.02,26836.0,168.8762,168.9351,168.8271,168.8958,26836.0
2024-10-14 13:55:00,172.03,172.05,171.99,172.01,23451.0,168.9056,168.9253,168.8664,168.886,23451.0
2024-10-14 14:00:00,172.0,172.13,171.97,172.07,26169.0,168.8762,169.0038,168.8467,168.9449,26169.0
2024-10-14 14:05:00,172.08,172.24,172.07,172.18,28369.0,168.9547,169.1118,168.9449,169.0529,28369.0
2024-10-14 14:10:00,172.19,172.23,172.11,172.11,34699.0,169.0627,169.102,168.9842,168.9842,34699.0
2024-10-14 14:15:00,172.12,172.23,172.12,172.21,25013.0,168.994,169.102,168.994,169.0824,25013.0
2024-10-14 14:20:00,172.22,172.29,172.17,172.29,32658.0,169.0922,169.1609,169.0431,169.1609,32658.0
2024-10-14 14:25:00,172.28,172.28,172.15,172.2,40773.0,169.1511,169.1511,169.0234,169.0725,40773.0
2024-10-14 14:30:00,172.2,172.36,172.19,172.26,38195.0,169.0725,169.2296,169.0627,169.1314,38195.0
2024-10-14 14:35:00,172.25,172.32,172.21,172.31,45660.0,169.1216,169.1904,169.0824,169.1805,45660.0
2024-10-14 14:40:00,172.32,172.44,172.3,172.42,17457.0,169.1904,169.3082,169.1707,169.2885,17457.0
2024-10-14 14:45:00,172.43,172.51,172.33,172.34,31235.0,169.2984,169.3769,169.2002,169.21,31235.0
2024-10-14 14:50:00,172.35,172.41,172.3,172.35,20113.0,169.2198,169.2787,169.1707,169.2198,20113.0
2024-10-14 14:55:00,172.33,172.35,172.29,172.33,34157.0,169.2002,169.2198,169.1609,169.2002,34157.0
2024-10-14 15:00:00,172.34,172.48,172.33,172.48,22211.0,169.21,169.3475,169.2002,169.3475,22211.0
2024-10-14 15:05:00,172.49,172.49,172.39,172.43,28285.0,169.3573,169.3573,169.2591,169.2984,28285.0
2024-10-14 15:10:00,172.43,172.49,172.39,172.43,25373.0,169.2984,169.3573,169.2591,169.2984,25373.0
2024-10-14 15:15:00,172.44,172.51,172.41,172.5,26661.0,169.3082,169.3769,169.2787,169.3671,26661.0
2024-10-14 15:20:00,172.5,172.53,172.48,172.49,19723.0,169.3671,169.3965,169.3475,169.3573,19723.0
2024-10-14 15:25:00,172.5,172.51,172.44,172.49,19146.0,169.3671,169.3769,169.3082,169.3573,19146.0
2024-10-14 15:30:00,172.49,172.56,172.47,172.51,26042.0,169.3573,169.426,169.3376,169.3769,26042.0
2024-10-14 15:35:00,172.52,172.58,172.49,172.53,34898.0,169.3867,169.4456,169.3573,169.3965,34898.0
2024-10-14 15:40:00,172.54,172.66,172.54,172.61,42918.0,169.4064,169.5242,169.4064,169.4751,42918.0
2024-10-14 15:45:00,172.61,172.75,172.52,172.73,49699.0,169.4751,169.6125,169.3867,169.5929,49699.0
2024-10-14 15:50:00,172.71,172.72,172.54,172.63,67983.0,169.5733,169.5831,169.4064,169.4947,67983.0
2024-10-14 15:55:00,172.64,172.84,172.5,172.59,407794.0,169.5045,169.7009,169.3671,169.4555,407794.0
2024-10-15 09:30:00,172.89,173.88,172.81,173.62,308622.0,169.75,170.722,169.6715,170.4667,308622.0
2024-10-15 09:35:00,173.62,173.65,173.23,173.43,70768.0,170.4667,170.4962,170.0838,170.2802,70768.0
2024-10-15 09:40:00,173.44,173.48,172.99,173.12,72137.0,170.29,170.3293,169.8482,169.9758,72137.0
2024-10-15 09:45:00,173.12,173.55,173.02,173.5,51152.0,169.9758,170.398,169.8776,170.3489,51152.0
2024-10-15 09:50:00,173.5,173.68,173.44,173.64,38887.0,170.3489,170.5257,170.29,170.4864,38887.0
2024-10-15 09:55:00,173.64,173.66,173.33,173.47,47369.0,170.4864,170.506,170.182,170.3195,47369.0
2024-10-15 10:00:00,173.46,173.7,173.22,173.22,90929.0,170.3097,170.5453,170.074,170.074,90929.0
2024-10-15 10:05:00,173.22,173.39,173.03,173.24,30945.0,170.074,170.2409,169.8875,170.0936,30945.0
2024-10-15 10:10:00,173.24,173.48,173.24,173.46,37921.0,170.0936,170.3293,170.0936,170.3097,37921.0
2024-10-15 10:15:00,173.48,173.95,173.46,173.82,47553.0,170.3293,170.7908,170.3097,170.6631,47553.0
2024-10-15 10:20:00,173.84,173.99,173.68,173.81,45342.0,170.6828,170.83,170.5257,170.6533,45342.0
2024-10-15 10:25:00,173.8,174.19,173.73,174.14,89552.0,170.6435,171.0264,170.5748,170.9773,89552.0
2024-10-15 10:30:00,174.16,174.42,174.0,174.19,69150.0,170.9969,171.2522,170.8398,171.0264,69150.0
2024-10-15 10:35:00,174.21,174.78,174.2,174.71,66508.0,171.046,171.6057,171.0362,171.537,66508.0
2024-10-15 10:40:00,174.73,174.91,174.28,174.4,49991.0,171.5566,171.7333,171.1148,171.2326,49991.0
2024-10-15 10:45:00,174.45,174.51,174.07,174.07,26739.0,171.2817,171.3406,170.9086,170.9086,26739.0
2024-10-15 10:50:00,174.08,174.15,173.92,173.96,29133.0,170.9184,170.9871,170.7613,170.8006,29133.0
2024-10-15 10:55:00,173.94,174.07,173.83,174.03,60977.0,170.7809,170.9086,170.6729,170.8693,60977.0
2024-10-15 11:00:00,174.03,174.17,173.94,174.01,32969.0,170.8693,171.0068,170.7809,170.8497,32969.0
2024-10-15 11:05:00,174.01,174.38,174.01,174.22,37975.0,170.8497,171.2129,170.8497,171.0559,37975.0
2024-10-15 11:10:00,174.23,174.35,173.91,173.96,66161.0,171.0657,171.1835,170.7515,170.8006,66161.0
2024-10-15 11:15:00,173.94,173.94,173.78,173.86,61653.0,170.7809,170.7809,170.6238,170.7024,61653.0
2024-10-15 11:20:00,173.88,174.06,173.8,174.06,34306.0,170.722,170.8988,170.6435,170.8988,34306.0
2024-10-15 11:25:00,174.06,174.22,173.94,174.12,20189.0,170.8988,171.0559,170.7809,170.9577,20189.0
2024-10-15 11:30:00,174.13,174.22,173.74,173.77,27731.0,170.9675,171.0559,170.5846,170.614,27731.0
2024-10-15 11:35:00,173.75,174.07,173.75,174.01,20382.0,170.5944,170.9086,170.5944,170.8497,20382.0
2024-10-15 11:40:00,174.0,174.05,173.88,173.98,25293.0,170.8398,170.8889,170.722,170.8202,25293.0
2024-10-15 11:45:00,173.97,174.01,173.84,173.93,17426.0,170.8104,170.8497,170.6828,170.7711,17426.0
2024-10-15 11:50:00,173.89,173.96,173.79,173.86,17851.0,170.7318,170.8006,170.6337,170.7024,17851.0
2024-10-15 11:55:00,173.84,174.07,173.82,174.03,35623.0,170.6828,170.9086,170.6631,170.8693,35623.0
2024-10-15 12:00:00,174.02,174.06,173.92,173.98,22971.0,170.8595,170.8988,170.7613,170.8202,22971.0
2024-10-15 12:05:00,174.0,174.0,173.88,173.91,28575.0,170.8398,170.8398,170.722,170.7515,28575.0
2024-10-15 12:10:00,173.91,173.94,173.71,173.71,13667.0,170.7515,170.7809,170.5551,170.5551,13667.0
2024-10-15 12:15:00,173.72,173.74,173.61,173.68,38896.0,170.5649,170.5846,170.4569,170.5257,38896.0
2024-10-15 12:20:00,173.68,173.74,173.58,173.73,11414.0,170.5257,170.5846,170.4275,170.5748,11414.0
2024-10-15 12:25:00,173.73,173.73,173.61,173.61,11850.0,170.5748,170.5748,170.4569,170.4569,11850.0
2024-10-15 12:30:00,173.6,173.6,173.49,173.52,14242.0,170.4471,170.4471,170.3391,170.3686,14242.0
2024-10-15 12:35:00,173.52,173.52,173.41,173.45,35324.0,170.3686,170.3686,170.2606,170.2998,35324.0
2024-10-15 12:40:00,173.46,173.48,173.33,173.36,16783.0,170.3097,170.3293,170.182,170.2115,16783.0
2024-10-15 12:45:00,173.34,173.47,173.29,173.4,21415.0,170.1918,170.3195,170.1427,170.2507,21415.0
2024-10-15 12:50:00,173.4,173.45,173.32,173.41,20917.0,170.2507,170.2998,170.1722,170.2606,20917.0
2024-10-15 12:55:00,173.4,173.59,173.39,173.56,22377.0,170.2507,170.4373,170.2409,170.4078,22377.0
2024-10-15 13:00:00,173.59,173.62,173.54,173.57,20425.0,170.4373,170.4667,170.3882,170.4177,20425.0
2024-10-15 13:05:00,173.57,173.69,173.54,173.66,18761.0,170.4177,170.5355,170.3882,170.506,18761.0
2024-10-15 13:10:00,173.67,173.67,173.53,173.54,11712.0,170.5158,170.5158,170.3784,170.3882,11712.0
2024-10-15 13:15:00,173.54,173.68,173.54,173.65,9623.0,170.3882,170.5257,170.3882,170.4962,9623.0
2024-10-15 13:20:00,173.65,173.71,173.63,173.7,15228.0,170.4962,170.5551,170.4766,170.5453,15228.0
2024-10-15 13:25:00,173.71,173.71,173.61,173.64,9783.0,170.5551,170.5551,170.4569,170.4864,9783.0
2024-10-15 13:30:00,173.65,173.66,173.52,173.58,25668.0,170.4962,170.506,170.3686,170.4275,25668.0
2024-10-15 13:35:00,173.57,173.69,173.57,173.68,18102.0,170.4177,170.5355,170.4177,170.5257,18102.0
2024-10-15 13:40:00,173.68,173.78,173.62,173.63,15707.0,170.5257,170.6238,170.4667,170.4766,15707.0
2024-10-15 13:45:00,173.63,173.69,173.59,173.63,16720.0,170.4766,170.5355,170.4373,170.4766,16720.0
2024-10-15 13:50:00,173.65,173.7,173.53,173.53,10911.0,170.4962,170.5453,170.3784,170.3784,10911.0
2024-10-15 13:55:00,173.54,173.6,173.38,173.58,10695.0,170.3882,170.4471,170.2311,170.4275,10695.0
2024-10-15 14:00:00,173.58,173.61,173.48,173.48,14932.0,170.4275,170.4569,170.3293,170.3293,14932.0
2024-10-15 14:05:00,173.46,173.46,173.36,173.38,14414.0,170.3097,170.3097,170.2115,170.2311,14414.0
2024-10-15 14:10:00,173.38,173.53,173.38,173.53,18529.0,170.2311,170.3784,170.2311,170.3784,18529.0
2024-10-15 14:15:00,173.53,173.54,173.37,173.43,28248.0,170.3784,170.3882,170.2213,170.2802,28248.0
2024-10-15 14:20:00,173.42,173.44,173.32,173.44,27156.0,170.2704,170.29,170.1722,170.29,27156.0
2024-10-15 14:25:00,173.44,173.53,173.43,173.51,17602.0,170.29,170.3784,170.2802,170.3587,17602.0
2024-10-15 14:30:00,173.51,173.51,173.41,173.47,25340.0,170.3587,170.3587,170.2606,170.3195,25340.0
2024-10-15 14:35:00,173.46,173.51,173.42,173.46,31462.0,170.3097,170.3587,170.2704,170.3097,31462.0
2024-10-15 14:40:00,173.47,173.47,173.38,173.4,19379.0,170.3195,170.3195,170.2311,170.2507,19379.0
2024-10-15 14:45:00,173.41,173.47,173.36,173.43,30004.0,170.2606,170.3195,170.2115,170.2802,30004.0
2024-10-15 14:50:00,173.45,173.47,173.4,173.41,24869.0,170.2998,170.3195,170.2507,170.2606,24869.0
2024-10-15 14:55:00,173.39,173.54,173.39,173.53,39657.0,170.2409,170.3882,170.2409,170.3784,39657.0
2024-10-15 15:00:00,173.51,173.52,173.31,173.32,27690.0,170.3587,170.3686,170.1624,170.1722,27690.0
2024-10-15 15:05:00,173.31,173.32,173.2,173.24,46794.0,170.1624,170.1722,170.0544,170.0936,46794.0
2024-10-15 15:10:00,173.24,173.35,173.13,173.32,35461.0,170.0936,170.2017,169.9856,170.1722,35461.0
2024-10-15 15:15:00,173.3,173.3,173.11,173.27,37163.0,170.1526,170.1526,169.966,170.1231,37163.0
2024-10-15 15:20:00,173.26,173.35,173.22,173.31,29014.0,170.1133,170.2017,170.074,170.1624,29014.0
2024-10-15 15:25:00,173.3,173.37,173.28,173.31,32819.0,170.1526,170.2213,170.1329,170.1624,32819.0
2024-10-15 15:30:00,173.3,173.54,173.27,173.5,43959.0,170.1526,170.3882,170.1231,170.3489,43959.0
2024-10-15 15:35:00,173.48,173.55,173.41,173.47,56113.0,170.3293,170.398,170.2606,170.3195,56113.0
2024-10-15 15:40:00,173.48,173.5,173.37,173.4,54565.0,170.3293,170.3489,170.2213,170.2507,54565.0
2024-10-15 15:45:00,173.4,173.57,173.4,173.49,79434.0,170.2507,170.4177,170.2507,170.3391,79434.0
2024-10-15 15:50:00,173.48,173.66,173.47,173.59,147371.0,170.3293,170.506,170.3195,170.4373,147371.0
2024-10-15 15:55:00,173.61,173.7,173.4,173.57,461021.0,170.4569,170.5453,170.2507,170.4177,461021.0
2024-10-16 09:30:00,171.88,172.08,170.89,171.91,327960.0,168.7583,168.9547,167.7863,168.7878,327960.0
2024-10-16 09:35:00,171.91,172.05,171.16,171.4,131198.0,168.7878,168.9253,168.0514,168.2871,131198.0
2024-10-16 09:40:00,171.41,171.65,170.96,171.57,78085.0,168.2969,168.5325,167.8551,168.454,78085.0
2024-10-16 09:45:00,171.56,172.04,171.46,171.84,82456.0,168.4442,168.9154,168.346,168.7191,82456.0
2024-10-16 09:50:00,171.83,172.11,171.73,171.78,91919.0,168.7093,168.9842,168.6111,168.6602,91919.0
2024-10-16 09:55:00,171.78,171.9,171.6,171.76,74424.0,168.6602,168.778,168.4834,168.6405,74424.0
2024-10-16 10:00:00,171.82,171.98,171.74,171.94,78148.0,168.6994,168.8565,168.6209,168.8173,78148.0
2024-10-16 10:05:00,171.95,172.01,171.63,171.76,40343.0,168.8271,168.886,168.5129,168.6405,40343.0
2024-10-16 10:10:00,171.73,171.87,171.35,171.6,57847.0,168.6111,168.7485,168.238,168.4834,57847.0
2024-10-16 10:15:00,171.6,171.76,171.54,171.76,34044.0,168.4834,168.6405,168.4245,168.6405,34044.0
2024-10-16 10:20:00,171.76,171.81,171.49,171.56,32907.0,168.6405,168.6896,168.3754,168.4442,32907.0
2024-10-16 10:25:00,171.59,171.74,171.48,171.69,29550.0,168.4736,168.6209,168.3656,168.5718,29550.0
2024-10-16 10:30:00,171.69,171.86,171.6,171.68,30361.0,168.5718,168.7387,168.4834,168.562,30361.0
2024-10-16 10:35:00,171.67,171.9,171.65,171.81,27153.0,168.5522,168.778,168.5325,168.6896,27153.0
2024-10-16 10:40:00,171.82,171.86,171.69,171.73,27326.0,168.6994,168.7387,168.5718,168.6111,27326.0
2024-10-16 10:45:00,171.71,171.71,171.43,171.48,22405.0,168.5914,168.5914,168.3165,168.3656,22405.0
2024-10-16 10:50:00,171.49,171.67,171.44,171.64,23813.0,168.3754,168.5522,168.3263,168.5227,23813.0
2024-10-16 10:55:00,171.62,171.84,171.6,171.78,27916.0,168.5031,168.7191,168.4834,168.6602,27916.0
2024-10-16 11:00:00,171.77,171.81,171.6,171.68,17349.0,168.6503,168.6896,168.4834,168.562,17349.0
2024-10-16 11:05:00,171.68,171.74,171.51,171.56,31305.0,168.562,168.6209,168.3951,168.4442,31305.0
2024-10-16 11:10:00,171.55,171.6,171.29,171.39,34002.0,168.4343,168.4834,168.1791,168.2772,34002.0
2024-10-16 11:15:00,171.39,171.61,171.36,171.53,27955.0,168.2772,168.4933,168.2478,168.4147,27955.0
2024-10-16 11:20:00,171.56,171.65,171.5,171.53,30630.0,168.4442,168.5325,168.3853,168.4147,30630.0
2024-10-16 11:25:00,171.53,171.58,171.44,171.5,29958.0,168.4147,168.4638,168.3263,168.3853,29958.0
2024-10-16 11:30:00,171.51,171.57,171.45,171.53,19017.0,168.3951,168.454,168.3362,168.4147,19017.0
2024-10-16 11:35:00,171.54,171.58,171.43,171.56,20398.0,168.4245,168.4638,168.3165,168.4442,20398.0
2024-10-16 11:40:00,171.56,171.72,171.54,171.72,18179.0,168.4442,168.6013,168.4245,168.6013,18179.0
2024-10-16 11:45:00,171.74,171.91,171.73,171.87,14795.0,168.6209,168.7878,168.6111,168.7485,14795.0
2024-10-16 11:50:00,171.87,171.99,171.84,171.9,20885.0,168.7485,168.8664,168.7191,168.778,20885.0
2024-10-16 11:55:00,171.88,172.06,171.78,172.05,15795.0,168.7583,168.9351,168.6602,168.9253,15795.0
2024-10-16 12:00:00,172.06,172.18,172.06,172.15,21832.0,168.9351,169.0529,168.9351,169.0234,21832.0
2024-10-16 12:05:00,172.15,172.27,172.13,172.24,38950.0,169.0234,169.1413,169.0038,169.1118,38950.0
2024-10-16 12:10:00,172.25,172.51,172.2,172.39,27389.0,169.1216,169.3769,169.0725,169.2591,27389.0
2024-10-16 12:15:00,172.39,172.59,172.35,172.56,26492.0,169.2591,169.4555,169.2198,169.426,26492.0
2024-10-16 12:20:00,172.54,172.56,172.38,172.42,33872.0,169.4064,169.426,169.2493,169.2885,33872.0
2024-10-16 12:25:00,172.42,172.5,172.15,172.29,77222.0,169.2885,169.3671,169.0234,169.1609,77222.0
2024-10-16 12:30:00,172.29,172.41,172.28,172.3,15386.0,169.1609,169.2787,169.1511,169.1707,15386.0
2024-10-16 12:35:00,172.29,172.31,172.17,172.28,21716.0,169.1609,169.1805,169.0431,169.1511,21716.0
2024-10-16 12:40:00,172.29,172.29,172.18,172.18,12294.0,169.1609,169.1609,169.0529,169.0529,12294.0
2024-10-16 12:45:00,172.15,172.2,172.09,172.1,18812.0,169.0234,169.0725,168.9645,168.9744,18812.0
2024-10-16 12:50:00,172.09,172.23,172.08,172.23,13203.0,168.9645,169.102,168.9547,169.102,13203.0
2024-10-16 12:55:00,172.26,172.26,172.1,172.14,18313.0,169.1314,169.1314,168.9744,169.0136,18313.0
2024-10-16 13:00:00,172.15,172.26,172.15,172.21,15641.0,169.0234,169.1314,169.0234,169.0824,15641.0
2024-10-16 13:05:00,172.2,172.2,172.04,172.05,16254.0,169.0725,169.0725,168.9154,168.9253,16254.0
2024-10-16 13:10:00,172.05,172.14,172.05,172.1,24754.0,168.9253,169.0136,168.9253,168.9744,24754.0
2024-10-16 13:15:00,172.1,172.12,171.9,171.91,15978.0,168.9744,168.994,168.778,168.7878,15978.0
2024-10-16 13:20:00,171.91,171.97,171.88,171.94,15919.0,168.7878,168.8467,168.7583,168.8173,15919.0
2024-10-16 13:25:00,171.95,171.98,171.9,171.97,12175.0,168.8271,168.8565,168.778,168.8467,12175.0
2024-10-16 13:30:00,171.96,171.98,171.81,171.82,19986.0,168.8369,168.8565,168.6896,168.6994,19986.0
2024-10-16 13:35:00,171.82,171.83,171.71,171.8,23769.0,168.6994,168.7093,168.5914,168.6798,23769.0
2024-10-16 13:40:00,171.81,171.86,171.71,171.84,21076.0,168.6896,168.7387,168.5914,168.7191,21076.0
2024-10-16 13:45:00,171.85,171.86,171.73,171.8,16540.0,168.7289,168.7387,168.6111,168.6798,16540.0
2024-10-16 13:50:00,171.81,171.84,171.74,171.8,18441.0,168.6896,168.7191,168.6209,168.6798,18441.0
2024-10-16 13:55:00,171.8,171.86,171.73,171.78,26474.0,168.6798,168.7387,168.6111,168.6602,26474.0
2024-10-16 14:00:00,171.78,171.99,171.77,171.89,34327.0,168.6602,168.8664,168.6503,168.7682,34327.0
2024-10-16 14:05:00,171.89,171.89,171.7,171.7,28692.0,168.7682,168.7682,168.5816,168.5816,28692.0
2024-10-16 14:10:00,171.72,171.87,171.71,171.86,18094.0,168.6013,168.7485,168.5914,168.7387,18094.0
2024-10-16 14:15:00,171.86,171.87,171.78,171.78,19370.0,168.7387,168.7485,168.6602,168.6602,19370.0
2024-10-16 14:20:00,171.79,172.0,171.78,171.93,28024.0,168.67,168.8762,168.6602,168.8074,28024.0
2024-10-16 14:25:00,171.94,171.98,171.82,171.98,31342.0,168.8173,168.8565,168.6994,168.8565,31342.0
2024-10-16 14:30:00,171.98,172.05,171.96,171.96,23762.0,168.8565,168.9253,168.8369,168.8369,23762.0
2024-10-16 14:35:00,171.98,172.09,171.93,172.01,19356.0,168.8565,168.9645,168.8074,168.886,19356.0
2024-10-16 14:40:00,172.01,172.04,171.93,171.93,20986.0,168.886,168.9154,168.8074,168.8074,20986.0
2024-10-16 14:45:00,171.93,171.96,171.91,171.93,24027.0,168.8074,168.8369,168.7878,168.8074,24027.0
2024-10-16 14:50:00,171.94,171.94,171.86,171.92,26911.0,168.8173,168.8173,168.7387,168.7976,26911.0
2024-10-16 14:55:00,171.92,171.95,171.87,171.94,21945.0,168.7976,168.8271,168.7485,168.8173,21945.0
2024-10-16 15:00:00,171.92,171.98,171.89,171.94,18901.0,168.7976,168.8565,168.7682,168.8173,18901.0
2024-10-16 15:05:00,171.94,171.94,171.82,171.9,49919.0,168.8173,168.8173,168.6994,168.778,49919.0
2024-10-16 15:10:00,171.9,171.91,171.85,171.85,26053.0,168.778,168.7878,168.7289,168.7289,26053.0
2024-10-16 15:15:00,171.85,171.9,171.82,171.87,30978.0,168.7289,168.778,168.6994,168.7485,30978.0
2024-10-16 15:20:00,171.86,171.94,171.81,171.84,33226.0,168.7387,168.8173,168.6896,168.7191,33226.0
2024-10-16 15:25:00,171.84,172.03,171.81,171.94,90411.0,168.7191,168.9056,168.6896,168.8173,90411.0
2024-10-16 15:30:00,171.92,171.95,171.86,171.89,38047.0,168.7976,168.8271,168.7387,168.7682,38047.0
2024-10-16 15:35:00,171.89,172.16,171.89,172.15,64296.0,168.7682,169.0333,168.7682,169.0234,64296.0
2024-10-16 15:40:00,172.15,172.27,172.1,172.14,39752.0,169.0234,169.1413,168.9744,169.0136,39752.0
2024-10-16 15:45:00,172.15,172.25,172.1,172.25,35471.0,169.0234,169.1216,168.9744,169.1216,35471.0
2024-10-16 15:50:00,172.25,172.32,172.13,172.17,63764.0,169.1216,169.1904,169.0038,169.0431,63764.0
2024-10-16 15:55:00,172.17,172.43,172.16,172.3,266364.0,169.0431,169.2984,169.0333,169.1707,266364.0
2024-10-17 09:30:00,172.18,173.57,172.18,173.45,263009.0,169.0529,170.4177,169.0529,170.2998,263009.0
2024-10-17 09:35:00,173.4,173.68,172.87,172.9,73512.0,170.2507,170.5257,169.7304,169.7598,73512.0
2024-10-17 09:40:00,172.87,172.92,172.67,172.69,137250.0,169.7304,169.7795,169.534,169.5536,137250.0
2024-10-17 09:45:00,172.66,172.66,172.22,172.46,75939.0,169.5242,169.5242,169.0922,169.3278,75939.0
2024-10-17 09:50:00,172.47,172.65,172.22,172.35,58764.0,169.3376,169.5144,169.0922,169.2198,58764.0
2024-10-17 09:55:00,172.39,172.61,172.29,172.51,28139.0,169.2591,169.4751,169.1609,169.3769,28139.0
2024-10-17 10:00:00,172.52,172.56,172.05,172.08,39651.0,169.3867,169.426,168.9253,168.9547,39651.0
2024-10-17 10:05:00,172.06,172.21,171.76,172.11,52039.0,168.9351,169.0824,168.6405,168.9842,52039.0
2024-10-17 10:10:00,172.12,172.6,172.12,172.47,41560.0,168.994,169.4653,168.994,169.3376,41560.0
2024-10-17 10:15:00,172.47,172.66,172.46,172.55,29251.0,169.3376,169.5242,169.3278,169.4162,29251.0
2024-10-17 10:20:00,172.53,172.54,172.35,172.52,32387.0,169.3965,169.4064,169.2198,169.3867,32387.0
2024-10-17 10:25:00,172.55,172.66,172.42,172.63,28855.0,169.4162,169.5242,169.2885,169.4947,28855.0
2024-10-17 10:30:00,172.63,172.73,172.49,172.6,17568.0,169.4947,169.5929,169.3573,169.4653,17568.0
2024-10-17 10:35:00,172.59,172.6,172.11,172.11,66284.0,169.4555,169.4653,168.9842,168.9842,66284.0
2024-10-17 10:40:00,172.13,172.43,172.1,172.26,21220.0,169.0038,169.2984,168.9744,169.1314,21220.0
2024-10-17 10:45:00,172.27,172.28,172.14,172.14,23572.0,169.1413,169.1511,169.0136,169.0136,23572.0
2024-10-17 10:50:00,172.14,172.22,172.05,172.11,26999.0,169.0136,169.0922,168.9253,168.9842,26999.0
2024-10-17 10:55:00,172.11,172.24,172.04,172.09,40049.0,168.9842,169.1118,168.9154,168.9645,40049.0
2024-10-17 11:00:00,172.06,172.16,171.84,172.09,24708.0,168.9351,169.0333,168.7191,168.9645,24708.0
2024-10-17 11:05:00,172.06,172.28,171.98,172.25,21981.0,168.9351,169.1511,168.8565,169.1216,21981.0
2024-10-17 11:10:00,172.26,172.38,172.12,172.29,42942.0,169.1314,169.2493,168.994,169.1609,42942.0
2024-10-17 11:15:00,172.29,172.43,172.26,172.43,23212.0,169.1609,169.2984,169.1314,169.2984,23212.0
2024-10-17 11:20:00,172.42,172.5,172.32,172.47,38276.0,169.2885,169.3671,169.1904,169.3376,38276.0
2024-10-17 11:25:00,172.44,172.56,172.44,172.48,20469.0,169.3082,169.426,169.3082,169.3475,20469.0
2024-10-17 11:30:00,172.49,172.66,172.42,172.57,26978.0,169.3573,169.5242,169.2885,169.4358,26978.0
2024-10-17 11:35:00,172.56,172.63,172.54,172.56,29471.0,169.426,169.4947,169.4064,169.426,29471.0
2024-10-17 11:40:00,172.54,172.69,172.51,172.53,17398.0,169.4064,169.5536,169.3769,169.3965,17398.0
2024-10-17 11:45:00,172.53,172.53,172.38,172.41,21469.0,169.3965,169.3965,169.2493,169.2787,21469.0
2024-10-17 11:50:00,172.42,172.56,172.4,172.56,20695.0,169.2885,169.426,169.2689,169.426,20695.0
2024-10-17 11:55:00,172.56,172.56,172.36,172.37,14776.0,169.426,169.426,169.2296,169.2395,14776.0
2024-10-17 12:00:00,172.39,172.53,172.33,172.53,31163.0,169.2591,169.3965,169.2002,169.3965,31163.0
2024-10-17 12:05:00,172.52,172.59,172.46,172.47,21392.0,169.3867,169.4555,169.3278,169.3376,21392.0
2024-10-17 12:10:00,172.49,172.53,172.39,172.49,27195.0,169.3573,169.3965,169.2591,169.3573,27195.0
2024-10-17 12:15:00,172.49,172.55,172.33,172.39,28653.0,169.3573,169.4162,169.2002,169.2591,28653.0
2024-10-17 12:20:00,172.38,172.6,172.38,172.6,19520.0,169.2493,169.4653,169.2493,169.4653,19520.0
2024-10-17 12:25:00,172.61,172.75,172.56,172.58,28277.0,169.4751,169.6125,169.426,169.4456,28277.0
2024-10-17 12:30:00,172.57,172.72,172.56,172.7,16520.0,169.4358,169.5831,169.426,169.5635,16520.0
2024-10-17 12:35:00,172.68,172.74,172.55,172.59,17684.0,169.5438,169.6027,169.4162,169.4555,17684.0
2024-10-17 12:40:00,172.6,172.63,172.46,172.53,31898.0,169.4653,169.4947,169.3278,169.3965,31898.0
2024-10-17 12:45:00,172.52,172.65,172.44,172.46,36993.0,169.3867,169.5144,169.3082,169.3278,36993.0
2024-10-17 12:50:00,172.44,172.51,172.38,172.45,34469.0,169.3082,169.3769,169.2493,169.318,34469.0
2024-10-17 12:55:00,172.45,172.63,172.45,172.54,146315.0,169.318,169.4947,169.318,169.4064,146315.0
2024-10-17 13:00:00,172.54,172.58,172.27,172.37,34293.0,169.4064,169.4456,169.1413,169.2395,34293.0
2024-10-17 13:05:00,172.37,172.37,172.27,172.27,15601.0,169.2395,169.2395,169.1413,169.1413,15601.0
2024-10-17 13:10:00,172.28,172.51,172.27,172.45,24349.0,169.1511,169.3769,169.1413,169.318,24349.0
2024-10-17 13:15:00,172.44,172.47,172.33,172.35,31625.0,169.3082,169.3376,169.2002,169.2198,31625.0
2024-10-17 13:20:00,172.35,172.39,172.21,172.24,19814.0,169.2198,169.2591,169.0824,169.1118,19814.0
2024-10-17 13:25:00,172.25,172.28,172.18,172.21,13092.0,169.1216,169.1511,169.0529,169.0824,13092.0
2024-10-17 13:30:00,172.2,172.2,172.12,172.14,19258.0,169.0725,169.0725,168.994,169.0136,19258.0
2024-10-17 13:35:00,172.12,172.37,172.1,172.37,24922.0,168.994,169.2395,168.9744,169.2395,24922.0
2024-10-17 13:40:00,172.35,172.39,172.29,172.33,25836.0,169.2198,169.2591,169.1609,169.2002,25836.0
2024-10-17 13:45:00,172.32,172.39,172.28,172.33,16974.0,169.1904,169.2591,169.1511,169.2002,16974.0
2024-10-17 13:50:00,172.34,172.4,172.31,172.4,29626.0,169.21,169.2689,169.1805,169.2689,29626.0
2024-10-17 13:55:00,172.41,172.54,172.39,172.49,29964.0,169.2787,169.4064,169.2591,169.3573,29964.0
2024-10-17 14:00:00,172.49,172.49,172.3,172.3,28344.0,169.3573,169.3573,169.1707,169.1707,28344.0
2024-10-17 14:05:00,172.28,172.34,172.24,172.3,36732.0,169.1511,169.21,169.1118,169.1707,36732.0
2024-10-17 14:10:00,172.28,172.34,172.18,172.32,41312.0,169.1511,169.21,169.0529,169.1904,41312.0
2024-10-17 14:15:00,172.32,172.37,172.25,172.26,30542.0,169.1904,169.2395,169.1216,169.1314,30542.0
2024-10-17 14:20:00,172.29,172.46,172.29,172.42,46524.0,169.1609,169.3278,169.1609,169.2885,46524.0
2024-10-17 14:25:00,172.42,172.52,172.34,172.35,44384.0,169.2885,169.3867,169.21,169.2198,44384.0
2024-10-17 14:30:00,172.35,172.41,172.27,172.41,40099.0,169.2198,169.2787,169.1413,169.2787,40099.0
2024-10-17 14:35:00,172.41,172.45,172.36,172.39,42824.0,169.2787,169.318,169.2296,169.2591,42824.0
2024-10-17 14:40:00,172.39,172.53,172.39,172.52,23713.0,169.2591,169.3965,169.2591,169.3867,23713.0
2024-10-17 14:45:00,172.52,172.52,172.26,172.26,124347.0,169.3867,169.3867,169.1314,169.1314,124347.0
2024-10-17 14:50:00,172.26,172.51,172.23,172.48,28765.0,169.1314,169.3769,169.102,169.3475,28765.0
2024-10-17 14:55:00,172.5,172.53,172.43,172.49,55970.0,169.3671,169.3965,169.2984,169.3573,55970.0
2024-10-17 15:00:00,172.49,172.52,172.37,172.43,27220.0,169.3573,169.3867,169.2395,169.2984,27220.0
2024-10-17 15:05:00,172.43,172.45,172.34,172.43,27858.0,169.2984,169.318,169.21,169.2984,27858.0
2024-10-17 15:10:00,172.43,172.55,172.4,172.48,83020.0,169.2984,169.4162,169.2689,169.3475,83020.0
2024-10-17 15:15:00,172.48,172.5,172.45,172.49,42626.0,169.3475,169.3671,169.318,169.3573,42626.0
2024-10-17 15:20:00,172.49,172.54,172.38,172.4,55330.0,169.3573,169.4064,169.2493,169.2689,55330.0
2024-10-17 15:25:00,172.4,172.49,172.38,172.45,44618.0,169.2689,169.3573,169.2493,169.318,44618.0
2024-10-17 15:30:00,172.44,172.49,172.41,172.47,67392.0,169.3082,169.3573,169.2787,169.3376,67392.0
2024-10-17 15:35:00,172.47,172.61,172.43,172.57,58043.0,169.3376,169.4751,169.2984,169.4358,58043.0
2024-10-17 15:40:00,172.58,172.66,172.5,172.56,85955.0,169.4456,169.5242,169.3671,169.426,85955.0
2024-10-17 15:45:00,172.55,172.56,172.47,172.55,76014.0,169.4162,169.426,169.3376,169.4162,76014.0
2024-10-17 15:50:00,172.56,172.57,172.4,172.47,162932.0,169.426,169.4358,169.2689,169.3376,162932.0
2024-10-17 15:55:00,172.46,172.6,172.23,172.26,415912.0,169.3278,169.4653,169.102,169.1314,415912.0
2024-10-18 09:30:00,170.3,170.94,169.51,170.28,958317.0,168.1896,168.8217,167.4094,168.1699,958317.0
2024-10-18 09:35:00,170.25,170.57,168.66,168.99,125266.0,168.1402,168.4563,166.5699,166.8958,125266.0
2024-10-18 09:40:00,169.02,169.5,168.46,169.32,77124.0,166.9255,167.3995,166.3724,167.2218,77124.0
2024-10-18 09:45:00,169.3,170.22,169.01,169.99,44158.0,167.202,168.1106,166.9156,167.8835,44158.0
2024-10-18 09:50:00,170.02,170.52,169.71,170.02,62911.0,167.9131,168.4069,167.6069,167.9131,62911.0
2024-10-18 09:55:00,169.94,170.23,169.67,170.01,61379.0,167.8341,168.1205,167.5674,167.9032,61379.0
2024-10-18 10:00:00,169.93,170.25,169.59,170.21,60595.0,167.8242,168.1402,167.4884,168.1007,60595.0
2024-10-18 10:05:00,170.23,171.2,170.19,171.14,108295.0,168.1205,169.0785,168.081,169.0192,108295.0
2024-10-18 10:10:00,171.18,171.54,170.97,171.38,149110.0,169.0587,169.4142,168.8513,169.2562,149110.0
2024-10-18 10:15:00,171.41,171.41,171.03,171.14,26113.0,169.2859,169.2859,168.9106,169.0192,26113.0
2024-10-18 10:20:00,171.11,171.45,171.1,171.42,28359.0,168.9896,169.3254,168.9797,169.2957,28359.0
2024-10-18 10:25:00,171.4,171.4,170.98,171.07,41804.0,169.276,169.276,168.8612,168.9501,41804.0
2024-10-18 10:30:00,171.06,171.46,171.03,171.3,32806.0,168.9402,169.3352,168.9106,169.1772,32806.0
2024-10-18 10:35:00,171.32,171.68,171.21,171.55,43373.0,169.197,169.5525,169.0883,169.4241,43373.0
2024-10-18 10:40:00,171.58,171.8,171.57,171.69,32372.0,169.4537,169.671,169.4439,169.5624,32372.0
2024-10-18 10:45:00,171.63,172.08,171.56,171.88,41571.0,169.5031,169.9476,169.434,169.75,41571.0
2024-10-18 10:50:00,171.89,172.21,171.85,172.15,47449.0,169.7599,170.0759,169.7204,170.0167,47449.0
2024-10-18 10:55:00,172.15,172.18,171.85,171.98,35716.0,170.0167,170.0463,169.7204,169.8488,35716.0
2024-10-18 11:00:00,171.97,172.14,171.89,172.03,37179.0,169.8389,170.0068,169.7599,169.8982,37179.0
2024-10-18 11:05:00,172.01,172.17,171.72,171.83,40555.0,169.8784,170.0364,169.592,169.7007,40555.0
2024-10-18 11:10:00,171.83,172.14,171.8,172.02,46340.0,169.7007,170.0068,169.671,169.8883,46340.0
2024-10-18 11:15:00,172.05,172.14,171.87,172.0,32708.0,169.9179,170.0068,169.7402,169.8685,32708.0
2024-10-18 11:20:00,172.03,172.21,171.97,172.08,48877.0,169.8982,170.0759,169.8389,169.9476,48877.0
2024-10-18 11:25:00,172.09,172.15,171.84,171.89,32492.0,169.9574,170.0167,169.7105,169.7599,32492.0
2024-10-18 11:30:00,171.86,172.02,171.77,171.95,32360.0,169.7303,169.8883,169.6414,169.8192,32360.0
2024-10-18 11:35:00,171.94,172.09,171.85,171.89,26775.0,169.8093,169.9574,169.7204,169.7599,26775.0
2024-10-18 11:40:00,171.89,171.96,171.56,171.61,50311.0,169.7599,169.829,169.434,169.4834,50311.0
2024-10-18 11:45:00,171.62,171.65,171.48,171.62,23777.0,169.4933,169.5229,169.355,169.4933,23777.0
2024-10-18 11:50:00,171.61,171.82,171.5,171.72,20594.0,169.4834,169.6908,169.3747,169.592,20594.0
2024-10-18 11:55:00,171.71,171.73,171.48,171.59,20953.0,169.5821,169.6019,169.355,169.4636,20953.0
2024-10-18 12:00:00,171.58,171.75,171.56,171.56,17611.0,169.4537,169.6216,169.434,169.434,17611.0
2024-10-18 12:05:00,171.55,171.59,171.39,171.49,19308.0,169.4241,169.4636,169.2661,169.3649,19308.0
2024-10-18 12:10:00,171.49,171.59,171.46,171.56,19690.0,169.3649,169.4636,169.3352,169.434,19690.0
2024-10-18 12:15:00,171.57,171.78,171.55,171.73,24031.0,169.4439,169.6513,169.4241,169.6019,24031.0
2024-10-18 12:20:00,171.76,171.77,171.5,171.53,13279.0,169.6315,169.6414,169.3747,169.4044,13279.0
2024-10-18 12:25:00,171.52,171.69,171.48,171.51,23414.0,169.3945,169.5624,169.355,169.3846,23414.0
2024-10-18 12:30:00,171.53,171.66,171.47,171.64,33558.0,169.4044,169.5328,169.3451,169.513,33558.0
2024-10-18 12:35:00,171.65,171.76,171.44,171.67,28105.0,169.5229,169.6315,169.3155,169.5426,28105.0
2024-10-18 12:40:00,171.67,171.9,171.67,171.82,25787.0,169.5426,169.7698,169.5426,169.6908,25787.0
2024-10-18 12:45:00,171.81,171.89,171.71,171.75,16141.0,169.6809,169.7599,169.5821,169.6216,16141.0
2024-10-18 12:50:00,171.76,171.88,171.74,171.87,19743.0,169.6315,169.75,169.6118,169.7402,19743.0
2024-10-18 12:55:00,171.87,171.89,171.6,171.64,15498.0,169.7402,169.7599,169.4735,169.513,15498.0
2024-10-18 13:00:00,171.67,171.75,171.58,171.59,16076.0,169.5426,169.6216,169.4537,169.4636,16076.0
2024-10-18 13:05:00,171.6,171.7,171.53,171.59,25033.0,169.4735,169.5723,169.4044,169.4636,25033.0
2024-10-18 13:10:00,171.61,171.61,171.39,171.43,30535.0,169.4834,169.4834,169.2661,169.3056,30535.0
2024-10-18 13:15:00,171.43,171.43,171.29,171.29,19954.0,169.3056,169.3056,169.1673,169.1673,19954.0
2024-10-18 13:20:00,171.3,171.31,171.09,171.11,33261.0,169.1772,169.1871,168.9698,168.9896,33261.0
2024-10-18 13:25:00,171.12,171.23,171.09,171.11,25854.0,168.9994,169.1081,168.9698,168.9896,25854.0
2024-10-18 13:30:00,171.12,171.24,171.03,171.15,23922.0,168.9994,169.118,168.9106,169.0291,23922.0
2024-10-18 13:35:00,171.15,171.16,171.0,171.04,26227.0,169.0291,169.039,168.8809,168.9204,26227.0
2024-10-18 13:40:00,171.02,171.08,170.93,170.99,24325.0,168.9007,168.9599,168.8118,168.8711,24325.0
2024-10-18 13:45:00,171.0,171.03,170.84,170.93,27726.0,168.8809,168.9106,168.7229,168.8118,27726.0
2024-10-18 13:50:00,170.93,171.15,170.93,171.0,22882.0,168.8118,169.0291,168.8118,168.8809,22882.0
2024-10-18 13:55:00,170.99,171.2,170.93,171.09,19338.0,168.8711,169.0785,168.8118,168.9698,19338.0
2024-10-18 14:00:00,171.08,171.36,171.07,171.3,22425.0,168.9599,169.2365,168.9501,169.1772,22425.0
2024-10-18 14:05:00,171.29,171.47,171.19,171.42,31453.0,169.1673,169.3451,169.0686,169.2957,31453.0
2024-10-18 14:10:00,171.41,171.44,171.31,171.39,20434.0,169.2859,169.3155,169.1871,169.2661,20434.0
2024-10-18 14:15:00,171.39,171.49,171.33,171.36,30447.0,169.2661,169.3649,169.2068,169.2365,30447.0
2024-10-18 14:20:00,171.31,171.55,171.3,171.54,15915.0,169.1871,169.4241,169.1772,169.4142,15915.0
2024-10-18 14:25:00,171.53,171.62,171.36,171.38,21785.0,169.4044,169.4933,169.2365,169.2562,21785.0
2024-10-18 14:30:00,171.37,171.39,171.17,171.19,23855.0,169.2464,169.2661,169.0488,169.0686,23855.0
2024-10-18 14:35:00,171.2,171.23,171.12,171.19,19980.0,169.0785,169.1081,168.9994,169.0686,19980.0
2024-10-18 14:40:00,171.17,171.27,171.13,171.22,18443.0,169.0488,169.1476,169.0093,169.0982,18443.0
2024-10-18 14:45:00,171.21,171.21,170.95,171.04,17502.0,169.0883,169.0883,168.8316,168.9204,17502.0
2024-10-18 14:50:00,171.06,171.23,171.05,171.12,20904.0,168.9402,169.1081,168.9303,168.9994,20904.0
2024-10-18 14:55:00,171.12,171.16,171.04,171.09,18672.0,168.9994,169.039,168.9204,168.9698,18672.0
2024-10-18 15:00:00,171.07,171.11,170.88,170.91,21747.0,168.9501,168.9896,168.7624,168.7921,21747.0
2024-10-18 15:05:00,170.92,171.08,170.79,170.8,34622.0,168.8019,168.9599,168.6735,168.6834,34622.0
2024-10-18 15:10:00,170.8,170.81,170.6,170.69,43467.0,168.6834,168.6933,168.4859,168.5748,43467.0
2024-10-18 15:15:00,170.65,170.75,170.61,170.75,44343.0,168.5353,168.634,168.4958,168.634,44343.0
2024-10-18 15:20:00,170.76,170.84,170.71,170.81,22124.0,168.6439,168.7229,168.5945,168.6933,22124.0
2024-10-18 15:25:00,170.81,170.81,170.51,170.55,43572.0,168.6933,168.6933,168.397,168.4365,43572.0
2024-10-18 15:30:00,170.54,170.73,170.51,170.65,52334.0,168.4266,168.6143,168.397,168.5353,52334.0
2024-10-18 15:35:00,170.67,170.82,170.44,170.82,55441.0,168.555,168.7032,168.3279,168.7032,55441.0
2024-10-18 15:40:00,170.82,170.86,170.71,170.82,61480.0,168.7032,168.7427,168.5945,168.7032,61480.0
2024-10-18 15:45:00,170.83,171.0,170.8,170.89,78605.0,168.713,168.8809,168.6834,168.7723,78605.0
2024-10-18 15:50:00,170.92,171.23,170.91,171.22,88899.0,168.8019,169.1081,168.7921,169.0982,88899.0
2024-10-18 15:55:00,171.22,171.32,171.15,171.28,189145.0,169.0982,169.197,169.0291,169.1575,189145.0
2024-10-21 09:30:00,170.97,171.48,170.71,170.83,165418.0,168.8513,169.355,168.5945,168.713,165418.0
2024-10-21 09:35:00,170.82,171.01,170.41,170.55,40539.0,168.7032,168.8908,168.2982,168.4365,40539.0
2024-10-21 09:40:00,170.6,170.61,170.26,170.33,27505.0,168.4859,168.4958,168.1501,168.2192,27505.0
2024-10-21 09:45:00,170.33,170.5,169.99,169.99,45162.0,168.2192,168.3871,167.8835,167.8835,45162.0
2024-10-21 09:50:00,170.03,170.11,169.69,169.72,31413.0,167.923,168.002,167.5872,167.6168,31413.0
2024-10-21 09:55:00,169.74,170.16,169.72,170.0,42783.0,167.6366,168.0513,167.6168,167.8933,42783.0
2024-10-21 10:00:00,169.99,170.14,169.9,170.09,30705.0,167.8835,168.0316,167.7946,167.9822,30705.0
2024-10-21 10:05:00,170.12,170.22,169.6,169.65,41845.0,168.0118,168.1106,167.4983,167.5477,41845.0
2024-10-21 10:10:00,169.65,169.74,169.39,169.5,33986.0,167.5477,167.6366,167.2909,167.3995,33986.0
2024-10-21 10:15:00,169.47,169.49,169.21,169.22,27121.0,167.3699,167.3896,167.1131,167.123,27121.0
2024-10-21 10:20:00,169.21,169.36,169.21,169.31,29943.0,167.1131,167.2613,167.1131,167.2119,29943.0
2024-10-21 10:25:00,169.31,169.32,168.94,169.01,33133.0,167.2119,167.2218,166.8465,166.9156,33133.0
2024-10-21 10:30:00,169.0,169.28,168.99,169.24,36749.0,166.9057,167.1823,166.8958,167.1427,36749.0
2024-10-21 10:35:00,169.24,169.55,169.19,169.47,40367.0,167.1427,167.4489,167.0934,167.3699,40367.0
2024-10-21 10:40:00,169.46,169.49,169.18,169.45,28377.0,167.36,167.3896,167.0835,167.3501,28377.0
2024-10-21 10:45:00,169.47,169.49,169.12,169.18,39254.0,167.3699,167.3896,167.0242,167.0835,39254.0
2024-10-21 10:50:00,169.17,169.17,168.87,168.99,39298.0,167.0736,167.0736,166.7773,166.8958,39298.0
2024-10-21 10:55:00,168.97,169.07,168.9,169.0,32904.0,166.8761,166.9749,166.807,166.9057,32904.0
2024-10-21 11:00:00,168.99,169.02,168.67,168.75,43881.0,166.8958,166.9255,166.5798,166.6588,43881.0
2024-10-21 11:05:00,168.73,168.8,168.58,168.8,40316.0,166.6391,166.7082,166.4909,166.7082,40316.0
2024-10-21 11:10:00,168.77,168.81,168.65,168.7,34908.0,166.6786,166.7181,166.5601,166.6094,34908.0
2024-10-21 11:15:00,168.71,168.82,168.66,168.67,36293.0,166.6193,166.728,166.5699,166.5798,36293.0
2024-10-21 11:20:00,168.66,168.77,168.65,168.71,44367.0,166.5699,166.6786,166.5601,166.6193,44367.0
2024-10-21 11:25:00,168.7,168.8,168.56,168.57,31947.0,166.6094,166.7082,166.4712,166.481,31947.0
2024-10-21 11:30:00,168.58,168.62,168.45,168.6,25051.0,166.4909,166.5304,166.3625,166.5107,25051.0
2024-10-21 11:35:00,168.6,168.64,168.54,168.61,12775.0,166.5107,166.5502,166.4514,166.5206,12775.0
2024-10-21 11:40:00,168.61,168.79,168.57,168.79,17949.0,166.5206,166.6983,166.481,166.6983,17949.0
2024-10-21 11:45:00,168.78,168.79,168.68,168.78,16280.0,166.6884,166.6983,166.5897,166.6884,16280.0
2024-10-21 11:50:00,168.77,168.88,168.76,168.79,22285.0,166.6786,166.7872,166.6687,166.6983,22285.0
2024-10-21 11:55:00,168.81,168.88,168.72,168.78,13759.0,166.7181,166.7872,166.6292,166.6884,13759.0
2024-10-21 12:00:00,168.8,168.83,168.65,168.71,28451.0,166.7082,166.7378,166.5601,166.6193,28451.0
2024-10-21 12:05:00,168.71,168.8,168.67,168.78,28161.0,166.6193,166.7082,166.5798,166.6884,28161.0
2024-10-21 12:10:00,168.78,168.78,168.67,168.7,20281.0,166.6884,166.6884,166.5798,166.6094,20281.0
2024-10-21 12:15:00,168.7,168.73,168.66,168.7,24820.0,166.6094,166.6391,166.5699,166.6094,24820.0
2024-10-21 12:20:00,168.7,168.87,168.68,168.87,17570.0,166.6094,166.7773,166.5897,166.7773,17570.0
2024-10-21 12:25:00,168.86,169.02,168.86,168.97,26008.0,166.7675,166.9255,166.7675,166.8761,26008.0
2024-10-21 12:30:00,168.97,168.97,168.92,168.95,13519.0,166.8761,166.8761,166.8267,166.8563,13519.0
2024-10-21 12:35:00,168.94,168.95,168.87,168.88,22236.0,166.8465,166.8563,166.7773,166.7872,22236.0
2024-10-21 12:40:00,168.87,168.9,168.84,168.89,11276.0,166.7773,166.807,166.7477,166.7971,11276.0
2024-10-21 12:45:00,168.89,168.9,168.81,168.89,25480.0,166.7971,166.807,166.7181,166.7971,25480.0
2024-10-21 12:50:00,168.89,169.02,168.88,168.95,25616.0,166.7971,166.9255,166.7872,166.8563,25616.0
2024-10-21 12:55:00,168.95,169.05,168.9,168.99,31591.0,166.8563,166.9551,166.807,166.8958,31591.0
2024-10-21 13:00:00,168.99,169.0,168.95,168.95,24513.0,166.8958,166.9057,166.8563,166.8563,24513.0
2024-10-21 13:05:00,168.96,169.06,168.94,169.02,13481.0,166.8662,166.965,166.8465,166.9255,13481.0
2024-10-21 13:10:00,169.01,169.03,168.92,168.97,27302.0,166.9156,166.9353,166.8267,166.8761,27302.0
2024-10-21 13:15:00,168.96,168.99,168.92,168.96,14439.0,166.8662,166.8958,166.8267,166.8662,14439.0
2024-10-21 13:20:00,168.97,169.25,168.96,169.22,16742.0,166.8761,167.1526,166.8662,167.123,16742.0
2024-10-21 13:25:00,169.22,169.24,169.13,169.13,19617.0,167.123,167.1427,167.0341,167.0341,19617.0
2024-10-21 13:30:00,169.13,169.14,169.01,169.14,10526.0,167.0341,167.044,166.9156,167.044,10526.0
2024-10-21 13:35:00,169.13,169.23,169.11,169.2,22920.0,167.0341,167.1329,167.0144,167.1032,22920.0
2024-10-21 13:40:00,169.21,169.37,169.21,169.29,15980.0,167.1131,167.2711,167.1131,167.1921,15980.0
2024-10-21 13:45:00,169.28,169.42,169.26,169.34,25518.0,167.1823,167.3205,167.1625,167.2415,25518.0
2024-10-21 13:50:00,169.36,169.44,169.32,169.32,24870.0,167.2613,167.3403,167.2218,167.2218,24870.0
2024-10-21 13:55:00,169.33,169.4,169.24,169.37,25706.0,167.2316,167.3008,167.1427,167.2711,25706.0
2024-10-21 14:00:00,169.37,169.46,169.35,169.44,19639.0,167.2711,167.36,167.2514,167.3403,19639.0
2024-10-21 14:05:00,169.45,169.59,169.44,169.52,19623.0,167.3501,167.4884,167.3403,167.4193,19623.0
2024-10-21 14:10:00,169.5,169.51,169.39,169.39,12978.0,167.3995,167.4094,167.2909,167.2909,12978.0
2024-10-21 14:15:00,169.4,169.4,169.29,169.35,15029.0,167.3008,167.3008,167.1921,167.2514,15029.0
2024-10-21 14:20:00,169.36,169.47,169.35,169.37,24535.0,167.2613,167.3699,167.2514,167.2711,24535.0
2024-10-21 14:25:00,169.38,169.42,169.32,169.37,18879.0,167.281,167.3205,167.2218,167.2711,18879.0
2024-10-21 14:30:00,169.39,169.53,169.33,169.53,19161.0,167.2909,167.4292,167.2316,167.4292,19161.0
2024-10-21 14:35:00,169.53,169.66,169.52,169.64,18409.0,167.4292,167.5575,167.4193,167.5378,18409.0
2024-10-21 14:40:00,169.66,169.69,169.6,169.65,17108.0,167.5575,167.5872,167.4983,167.5477,17108.0
2024-10-21 14:45:00,169.64,169.69,169.63,169.64,18628.0,167.5378,167.5872,167.5279,167.5378,18628.0
2024-10-21 14:50:00,169.64,169.69,169.61,169.68,15453.0,167.5378,167.5872,167.5082,167.5773,15453.0
2024-10-21 14:55:00,169.68,169.71,169.61,169.65,19187.0,167.5773,167.6069,167.5082,167.5477,19187.0
2024-10-21 15:00:00,169.65,169.65,169.45,169.47,25562.0,167.5477,167.5477,167.3501,167.3699,25562.0
2024-10-21 15:05:00,169.46,169.51,169.36,169.47,18540.0,167.36,167.4094,167.2613,167.3699,18540.0
2024-10-21 15:10:00,169.47,169.71,169.47,169.63,20451.0,167.3699,167.6069,167.3699,167.5279,20451.0
2024-10-21 15:15:00,169.66,169.73,169.66,169.7,28822.0,167.5575,167.6267,167.5575,167.597,28822.0
2024-10-21 15:20:00,169.7,169.72,169.66,169.7,21576.0,167.597,167.6168,167.5575,167.597,21576.0
2024-10-21 15:25:00,169.7,169.74,169.65,169.67,29589.0,167.597,167.6366,167.5477,167.5674,29589.0
2024-10-21 15:30:00,169.66,169.68,169.57,169.6,24206.0,167.5575,167.5773,167.4687,167.4983,24206.0
2024-10-21 15:35:00,169.59,169.6,169.47,169.48,22128.0,167.4884,167.4983,167.3699,167.3798,22128.0
2024-10-21 15:40:00,169.47,169.54,169.39,169.41,44380.0,167.3699,167.439,167.2909,167.3106,44380.0
2024-10-21 15:45:00,169.39,169.65,169.37,169.54,71179.0,167.2909,167.5477,167.2711,167.439,71179.0
2024-10-21 15:50:00,169.53,169.62,169.37,169.55,105367.0,167.4292,167.518,167.2711,167.4489,105367.0
2024-10-21 15:55:00,169.55,169.63,169.41,169.56,414254.0,167.4489,167.5279,167.3106,167.4588,414254.0
2024-10-22 09:30:00,168.57,169.93,168.57,169.16,149476.0,166.481,167.8242,166.481,167.0637,149476.0
2024-10-22 09:35:00,169.21,169.5,168.96,169.42,28174.0,167.1131,167.3995,166.8662,167.3205,28174.0
2024-10-22 09:40:00,169.46,169.56,169.06,169.38,26105.0,167.36,167.4588,166.965,167.281,26105.0
2024-10-22 09:45:00,169.37,169.86,169.29,169.8,26882.0,167.2711,167.7551,167.1921,167.6958,26882.0
2024-10-22 09:50:00,169.81,170.1,169.76,169.81,33727.0,167.7057,167.9921,167.6563,167.7057,33727.0
2024-10-22 09:55:00,169.75,170.09,169.71,170.06,41117.0,167.6464,167.9822,167.6069,167.9526,41117.0
2024-10-22 10:00:00,169.98,170.59,169.95,170.31,33642.0,167.8736,168.476,167.8439,168.1995,33642.0
2024-10-22 10:05:00,170.29,170.38,170.2,170.36,32600.0,168.1797,168.2686,168.0909,168.2489,32600.0
2024-10-22 10:10:00,170.36,170.73,170.33,170.5,28994.0,168.2489,168.6143,168.2192,168.3871,28994.0
2024-10-22 10:15:00,170.5,170.64,170.18,170.37,31392.0,168.3871,168.5254,168.0711,168.2587,31392.0
2024-10-22 10:20:00,170.36,170.54,170.35,170.47,15766.0,168.2489,168.4266,168.239,168.3575,15766.0
2024-10-22 10:25:00,170.46,170.5,170.18,170.18,24909.0,168.3476,168.3871,168.0711,168.0711,24909.0
2024-10-22 10:30:00,170.18,170.18,169.71,169.72,23366.0,168.0711,168.0711,167.6069,167.6168,23366.0
2024-10-22 10:35:00,169.72,169.92,169.72,169.92,18760.0,167.6168,167.8143,167.6168,167.8143,18760.0
2024-10-22 10:40:00,169.93,170.11,169.88,170.02,17588.0,167.8242,168.002,167.7748,167.9131,17588.0
2024-10-22 10:45:00,170.02,170.1,169.86,169.93,27757.0,167.9131,167.9921,167.7551,167.8242,27757.0
2024-10-22 10:50:00,169.96,170.06,169.82,169.96,35390.0,167.8538,167.9526,167.7156,167.8538,35390.0
2024-10-22 10:55:00,169.94,170.11,169.92,170.09,24353.0,167.8341,168.002,167.8143,167.9822,24353.0
2024-10-22 11:00:00,170.09,170.22,170.02,170.21,25017.0,167.9822,168.1106,167.9131,168.1007,25017.0
2024-10-22 11:05:00,170.2,170.4,170.16,170.35,24194.0,168.0909,168.2884,168.0513,168.239,24194.0
2024-10-22 11:10:00,170.34,170.53,170.31,170.53,23878.0,168.2291,168.4168,168.1995,168.4168,23878.0
2024-10-22 11:15:00,170.53,170.56,170.33,170.52,19020.0,168.4168,168.4464,168.2192,168.4069,19020.0
2024-10-22 11:20:00,170.51,170.54,170.26,170.36,23247.0,168.397,168.4266,168.1501,168.2489,23247.0
2024-10-22 11:25:00,170.36,170.38,170.18,170.29,32071.0,168.2489,168.2686,168.0711,168.1797,32071.0
2024-10-22 11:30:00,170.28,170.41,170.1,170.14,25512.0,168.1699,168.2982,167.9921,168.0316,25512.0
2024-10-22 11:35:00,170.14,170.17,170.07,170.1,15949.0,168.0316,168.0612,167.9625,167.9921,15949.0
2024-10-22 11:40:00,170.1,170.19,169.99,170.18,21421.0,167.9921,168.081,167.8835,168.0711,21421.0
2024-10-22 11:45:00,170.19,170.29,170.16,170.19,18289.0,168.081,168.1797,168.0513,168.081,18289.0
2024-10-22 11:50:00,170.18,170.26,170.15,170.17,20136.0,168.0711,168.1501,168.0415,168.0612,20136.0
2024-10-22 11:55:00,170.11,170.21,170.03,170.03,15854.0,168.002,168.1007,167.923,167.923,15854.0
2024-10-22 12:00:00,170.02,170.03,169.82,169.85,21521.0,167.9131,167.923,167.7156,167.7452,21521.0
2024-10-22 12:05:00,169.86,169.97,169.83,169.87,16703.0,167.7551,167.8637,167.7254,167.7649,16703.0
2024-10-22 12:10:00,169.89,170.04,169.88,170.01,12836.0,167.7847,167.9328,167.7748,167.9032,12836.0
2024-10-22 12:15:00,169.99,169.99,169.77,169.92,20168.0,167.8835,167.8835,167.6662,167.8143,20168.0
2024-10-22 12:20:00,169.94,169.97,169.82,169.84,12060.0,167.8341,167.8637,167.7156,167.7353,12060.0
2024-10-22 12:25:00,169.83,169.88,169.79,169.8,13459.0,167.7254,167.7748,167.6859,167.6958,13459.0
2024-10-22 12:30:00,169.8,169.86,169.79,169.84,10572.0,167.6958,167.7551,167.6859,167.7353,10572.0
2024-10-22 12:35:00,169.84,169.97,169.83,169.92,15891.0,167.7353,167.8637,167.7254,167.8143,15891.0
2024-10-22 12:40:00,169.93,170.04,169.93,169.96,15802.0,167.8242,167.9328,167.8242,167.8538,15802.0
2024-10-22 12:45:00,169.96,169.99,169.86,169.87,20902.0,167.8538,167.8835,167.7551,167.7649,20902.0
2024-10-22 12:50:00,169.86,170.03,169.85,169.95,18201.0,167.7551,167.923,167.7452,167.8439,18201.0
2024-10-22 12:55:00,169.95,170.07,169.95,170.07,9776.0,167.8439,167.9625,167.8439,167.9625,9776.0
2024-10-22 13:00:00,170.08,170.17,170.05,170.07,14529.0,167.9723,168.0612,167.9427,167.9625,14529.0
2024-10-22 13:05:00,170.08,170.11,170.02,170.06,10290.0,167.9723,168.002,167.9131,167.9526,10290.0
2024-10-22 13:10:00,170.04,170.08,170.0,170.01,8650.0,167.9328,167.9723,167.8933,167.9032,8650.0
2024-10-22 13:15:00,170.01,170.02,169.91,169.91,13017.0,167.9032,167.9131,167.8044,167.8044,13017.0
2024-10-22 13:20:00,169.91,169.99,169.86,169.93,18950.0,167.8044,167.8835,167.7551,167.8242,18950.0
2024-10-22 13:25:00,169.92,169.94,169.85,169.88,14573.0,167.8143,167.8341,167.7452,167.7748,14573.0
2024-10-22 13:30:00,169.88,169.94,169.81,169.91,16659.0,167.7748,167.8341,167.7057,167.8044,16659.0
2024-10-22 13:35:00,169.91,169.97,169.73,169.75,29796.0,167.8044,167.8637,167.6267,167.6464,29796.0
2024-10-22 13:40:00,169.8,169.98,169.76,169.96,24223.0,167.6958,167.8736,167.6563,167.8538,24223.0
2024-10-22 13:45:00,169.95,169.95,169.88,169.92,22342.0,167.8439,167.8439,167.7748,167.8143,22342.0
2024-10-22 13:50:00,169.92,170.02,169.89,170.02,21146.0,167.8143,167.9131,167.7847,167.9131,21146.0
2024-10-22 13:55:00,170.03,170.03,169.93,170.0,17431.0,167.923,167.923,167.8242,167.8933,17431.0
2024-10-22 14:00:00,170.0,170.18,170.0,170.09,24852.0,167.8933,168.0711,167.8933,167.9822,24852.0
2024-10-22 14:05:00,170.1,170.11,170.01,170.03,15129.0,167.9921,168.002,167.9032,167.923,15129.0
2024-10-22 14:10:00,170.03,170.16,170.02,170.09,22259.0,167.923,168.0513,167.9131,167.9822,22259.0
2024-10-22 14:15:00,170.08,170.24,170.08,170.15,37805.0,167.9723,168.1304,167.9723,168.0415,37805.0
2024-10-22 14:20:00,170.15,170.18,170.11,170.16,23184.0,168.0415,168.0711,168.002,168.0513,23184.0
2024-10-22 14:25:00,170.16,170.33,170.12,170.32,25908.0,168.0513,168.2192,168.0118,168.2094,25908.0
2024-10-22 14:30:00,170.31,170.33,170.24,170.24,32445.0,168.1995,168.2192,168.1304,168.1304,32445.0
2024-10-22 14:35:00,170.24,170.25,170.18,170.23,25540.0,168.1304,168.1402,168.0711,168.1205,25540.0
2024-10-22 14:40:00,170.23,170.28,170.21,170.21,18053.0,168.1205,168.1699,168.1007,168.1007,18053.0
2024-10-22 14:45:00,170.2,170.21,170.06,170.13,18525.0,168.0909,168.1007,167.9526,168.0217,18525.0
2024-10-22 14:50:00,170.13,170.2,170.09,170.12,18398.0,168.0217,168.0909,167.9822,168.0118,18398.0
2024-10-22 14:55:00,170.11,170.18,170.05,170.09,32672.0,168.002,168.0711,167.9427,167.9822,32672.0
2024-10-22 15:00:00,170.09,170.1,170.01,170.05,31945.0,167.9822,167.9921,167.9032,167.9427,31945.0
2024-10-22 15:05:00,170.05,170.07,169.94,170.02,57557.0,167.9427,167.9625,167.8341,167.9131,57557.0
2024-10-22 15:10:00,170.01,170.07,169.95,169.98,69559.0,167.9032,167.9625,167.8439,167.8736,69559.0
2024-10-22 15:15:00,169.99,170.03,169.94,169.97,36820.0,167.8835,167.923,167.8341,167.8637,36820.0
2024-10-22 15:20:00,169.98,170.06,169.97,170.03,41257.0,167.8736,167.9526,167.8637,167.923,41257.0
2024-10-22 15:25:00,170.04,170.07,170.0,170.06,77143.0,167.9328,167.9625,167.8933,167.9526,77143.0
2024-10-22 15:30:00,170.09,170.09,169.9,169.99,76129.0,167.9822,167.9822,167.7946,167.8835,76129.0
2024-10-22 15:35:00,170.0,170.01,169.96,170.0,34417.0,167.8933,167.9032,167.8538,167.8933,34417.0
2024-10-22 15:40:00,170.0,170.13,169.99,170.0,49521.0,167.8933,168.0217,167.8835,167.8933,49521.0
2024-10-22 15:45:00,170.0,170.05,169.94,170.0,63544.0,167.8933,167.9427,167.8341,167.8933,63544.0
2024-10-22 15:50:00,169.99,170.0,169.79,169.91,173797.0,167.8835,167.8933,167.6859,167.8044,173797.0
2024-10-22 15:55:00,169.9,169.95,169.71,169.75,219836.0,167.7946,167.8439,167.6069,167.6464,219836.0
2024-10-23 09:30:00,169.55,169.97,169.26,169.83,93543.0,167.4489,167.8637,167.1625,167.7254,93543.0
2024-10-23 09:35:00,169.85,169.89,169.29,169.72,27959.0,167.7452,167.7847,167.1921,167.6168,27959.0
2024-10-23 09:40:00,169.69,169.71,169.39,169.56,23070.0,167.5872,167.6069,167.2909,167.4588,23070.0
2024-10-23 09:45:00,169.57,169.82,169.55,169.76,49285.0,167.4687,167.7156,167.4489,167.6563,49285.0
2024-10-23 09:50:00,169.77,169.79,169.48,169.52,30402.0,167.6662,167.6859,167.3798,167.4193,30402.0
2024-10-23 09:55:00,169.49,169.63,169.4,169.58,50950.0,167.3896,167.5279,167.3008,167.4785,50950.0
2024-10-23 10:00:00,169.59,170.02,169.54,169.97,45244.0,167.4884,167.9131,167.439,167.8637,45244.0
2024-10-23 10:05:00,169.94,170.17,169.85,170.04,40175.0,167.8341,168.0612,167.7452,167.9328,40175.0
2024-10-23 10:10:00,170.09,170.15,169.9,169.91,43595.0,167.9822,168.0415,167.7946,167.8044,43595.0
2024-10-23 10:15:00,169.91,169.94,169.69,169.73,21745.0,167.8044,167.8341,167.5872,167.6267,21745.0
2024-10-23 10:20:00,169.74,169.82,169.53,169.67,11677.0,167.6366,167.7156,167.4292,167.5674,11677.0
2024-10-23 10:25:00,169.68,169.75,169.46,169.48,35556.0,167.5773,167.6464,167.36,167.3798,35556.0
2024-10-23 10:30:00,169.48,169.52,169.41,169.44,13422.0,167.3798,167.4193,167.3106,167.3403,13422.0
2024-10-23 10:35:00,169.45,169.5,169.4,169.45,14621.0,167.3501,167.3995,167.3008,167.3501,14621.0
2024-10-23 10:40:00,169.46,169.49,169.34,169.37,29162.0,167.36,167.3896,167.2415,167.2711,29162.0
2024-10-23 10:45:00,169.37,169.37,169.17,169.18,25620.0,167.2711,167.2711,167.0736,167.0835,25620.0
2024-10-23 10:50:00,169.17,169.25,169.07,169.07,25429.0,167.0736,167.1526,166.9749,166.9749,25429.0
2024-10-23 10:55:00,169.09,169.19,168.96,169.09,38679.0,166.9946,167.0934,166.8662,166.9946,38679.0
2024-10-23 11:00:00,169.09,169.17,168.89,168.93,17885.0,166.9946,167.0736,166.7971,166.8366,17885.0
2024-10-23 11:05:00,168.93,168.96,168.81,168.81,23494.0,166.8366,166.8662,166.7181,166.7181,23494.0
2024-10-23 11:10:00,168.8,168.98,168.72,168.97,25830.0,166.7082,166.886,166.6292,166.8761,25830.0
2024-10-23 11:15:00,168.95,169.09,168.87,169.08,20053.0,166.8563,166.9946,166.7773,166.9847,20053.0
2024-10-23 11:20:00,169.08,169.24,169.07,169.13,17913.0,166.9847,167.1427,166.9749,167.0341,17913.0
2024-10-23 11:25:00,169.16,169.28,169.14,169.17,26238.0,167.0637,167.1823,167.044,167.0736,26238.0
2024-10-23 11:30:00,169.18,169.26,169.13,169.25,25112.0,167.0835,167.1625,167.0341,167.1526,25112.0
2024-10-23 11:35:00,169.26,169.33,169.21,169.28,12181.0,167.1625,167.2316,167.1131,167.1823,12181.0
2024-10-23 11:40:00,169.3,169.32,169.12,169.31,23772.0,167.202,167.2218,167.0242,167.2119,23772.0
2024-10-23 11:45:00,169.31,169.35,169.03,169.12,18185.0,167.2119,167.2514,166.9353,167.0242,18185.0
2024-10-23 11:50:00,169.12,169.33,169.1,169.32,17696.0,167.0242,167.2316,167.0045,167.2218,17696.0
2024-10-23 11:55:00,169.33,169.34,169.07,169.08,37666.0,167.2316,167.2415,166.9749,166.9847,37666.0
2024-10-23 12:00:00,169.06,169.11,168.98,169.1,13130.0,166.965,167.0144,166.886,167.0045,13130.0
2024-10-23 12:05:00,169.1,169.12,168.99,169.02,22961.0,167.0045,167.0242,166.8958,166.9255,22961.0
2024-10-23 12:10:00,169.0,169.04,168.83,168.87,18730.0,166.9057,166.9452,166.7378,166.7773,18730.0
2024-10-23 12:15:00,168.86,168.96,168.81,168.93,33424.0,166.7675,166.8662,166.7181,166.8366,33424.0
2024-10-23 12:20:00,168.94,169.1,168.93,169.05,18368.0,166.8465,167.0045,166.8366,166.9551,18368.0
2024-10-23 12:25:00,169.08,169.13,169.02,169.06,11102.0,166.9847,167.0341,166.9255,166.965,11102.0
2024-10-23 12:30:00,169.08,169.12,169.04,169.09,10620.0,166.9847,167.0242,166.9452,166.9946,10620.0
2024-10-23 12:35:00,169.09,169.16,169.03,169.11,6732.0,166.9946,167.0637,166.9353,167.0144,6732.0
2024-10-23 12:40:00,169.11,169.21,169.11,169.21,9278.0,167.0144,167.1131,167.0144,167.1131,9278.0
2024-10-23 12:45:00,169.2,169.39,169.19,169.39,14119.0,167.1032,167.2909,167.0934,167.2909,14119.0
2024-10-23 12:50:00,169.38,169.41,169.22,169.36,11669.0,167.281,167.3106,167.123,167.2613,11669.0
2024-10-23 12:55:00,169.35,169.37,169.28,169.32,8042.0,167.2514,167.2711,167.1823,167.2218,8042.0
2024-10-23 13:00:00,169.33,169.46,169.33,169.4,11164.0,167.2316,167.36,167.2316,167.3008,11164.0
2024-10-23 13:05:00,169.4,169.42,169.34,169.37,14401.0,167.3008,167.3205,167.2415,167.2711,14401.0
2024-10-23 13:10:00,169.4,169.45,169.27,169.44,11203.0,167.3008,167.3501,167.1724,167.3403,11203.0
2024-10-23 13:15:00,169.44,169.44,169.36,169.38,12229.0,167.3403,167.3403,167.2613,167.281,12229.0
2024-10-23 13:20:00,169.38,169.42,169.36,169.41,68851.0,167.281,167.3205,167.2613,167.3106,68851.0
2024-10-23 13:25:00,169.4,169.43,169.27,169.28,16492.0,167.3008,167.3304,167.1724,167.1823,16492.0
2024-10-23 13:30:00,169.26,169.28,169.08,169.08,14441.0,167.1625,167.1823,166.9847,166.9847,14441.0
2024-10-23 13:35:00,169.06,169.27,169.06,169.25,19804.0,166.965,167.1724,166.965,167.1526,19804.0
2024-10-23 13:40:00,169.25,169.33,169.11,169.18,13797.0,167.1526,167.2316,167.0144,167.0835,13797.0
2024-10-23 13:45:00,169.18,169.33,169.18,169.3,14446.0,167.0835,167.2316,167.0835,167.202,14446.0
2024-10-23 13:50:00,169.29,169.41,169.24,169.25,16574.0,167.1921,167.3106,167.1427,167.1526,16574.0
2024-10-23 13:55:00,169.27,169.35,169.19,169.34,19970.0,167.1724,167.2514,167.0934,167.2415,19970.0
2024-10-23 14:00:00,169.34,169.49,169.26,169.31,34584.0,167.2415,167.3896,167.1625,167.2119,34584.0
2024-10-23 14:05:00,169.29,169.34,169.23,169.29,18506.0,167.1921,167.2415,167.1329,167.1921,18506.0
2024-10-23 14:10:00,169.3,169.3,169.15,169.24,15864.0,167.202,167.202,167.0539,167.1427,15864.0
2024-10-23 14:15:00,169.25,169.25,169.11,169.16,14856.0,167.1526,167.1526,167.0144,167.0637,14856.0
2024-10-23 14:20:00,169.15,169.22,169.13,169.16,16769.0,167.0539,167.123,167.0341,167.0637,16769.0
2024-10-23 14:25:00,169.15,169.17,169.08,169.13,14915.0,167.0539,167.0736,166.9847,167.0341,14915.0
2024-10-23 14:30:00,169.12,169.32,169.07,169.31,19516.0,167.0242,167.2218,166.9749,167.2119,19516.0
2024-10-23 14:35:00,169.29,169.35,169.22,169.25,14284.0,167.1921,167.2514,167.123,167.1526,14284.0
2024-10-23 14:40:00,169.25,169.33,169.24,169.25,19420.0,167.1526,167.2316,167.1427,167.1526,19420.0
2024-10-23 14:45:00,169.27,169.33,169.21,169.22,18044.0,167.1724,167.2316,167.1131,167.123,18044.0
2024-10-23 14:50:00,169.22,169.29,169.18,169.25,15962.0,167.123,167.1921,167.0835,167.1526,15962.0
2024-10-23 14:55:00,169.26,169.29,169.2,169.24,26941.0,167.1625,167.1921,167.1032,167.1427,26941.0
2024-10-23 15:00:00,169.24,169.28,169.15,169.2,28419.0,167.1427,167.1823,167.0539,167.1032,28419.0
2024-10-23 15:05:00,169.2,169.22,169.12,169.14,26130.0,167.1032,167.123,167.0242,167.044,26130.0
2024-10-23 15:10:00,169.14,169.27,169.1,169.25,41448.0,167.044,167.1724,167.0045,167.1526,41448.0
2024-10-23 15:15:00,169.25,169.39,169.24,169.38,33297.0,167.1526,167.2909,167.1427,167.281,33297.0
2024-10-23 15:20:00,169.38,169.38,169.2,169.2,43087.0,167.281,167.281,167.1032,167.1032,43087.0
2024-10-23 15:25:00,169.2,169.35,169.15,169.33,19939.0,167.1032,167.2514,167.0539,167.2316,19939.0
2024-10-23 15:30:00,169.34,169.41,169.3,169.38,45099.0,167.2415,167.3106,167.202,167.281,45099.0
2024-10-23 15:35:00,169.39,169.47,169.34,169.36,32328.0,167.2909,167.3699,167.2415,167.2613,32328.0
2024-10-23 15:40:00,169.36,169.46,169.32,169.43,29795.0,167.2613,167.36,167.2218,167.3304,29795.0
2024-10-23 15:45:00,169.43,169.43,169.34,169.36,31070.0,167.3304,167.3304,167.2415,167.2613,31070.0
2024-10-23 15:50:00,169.36,169.51,169.36,169.46,63847.0,167.2613,167.4094,167.2613,167.36,63847.0
2024-10-23 15:55:00,169.47,169.67,169.46,169.58,244637.0,167.3699,167.5674,167.36,167.4785,244637.0
2024-10-24 09:30:00,169.42,169.96,169.27,169.57,138316.0,167.3205,167.8538,167.1724,167.4687,138316.0
2024-10-24 09:35:00,169.58,169.58,169.16,169.36,33208.0,167.4785,167.4785,167.0637,167.2613,33208.0
2024-10-24 09:40:00,169.36,169.5,169.24,169.38,18390.0,167.2613,167.3995,167.1427,167.281,18390.0
2024-10-24 09:45:00,169.37,169.67,169.19,169.47,39058.0,167.2711,167.5674,167.0934,167.3699,39058.0
2024-10-24 09:50:00,169.49,169.51,169.1,169.21,27079.0,167.3896,167.4094,167.0045,167.1131,27079.0
2024-10-24 09:55:00,169.25,169.33,169.06,169.12,46187.0,167.1526,167.2316,166.965,167.0242,46187.0
2024-10-24 10:00:00,169.17,169.25,169.0,169.18,39775.0,167.0736,167.1526,166.9057,167.0835,39775.0
2024-10-24 10:05:00,169.14,169.22,169.04,169.16,46327.0,167.044,167.123,166.9452,167.0637,46327.0
2024-10-24 10:10:00,169.18,169.2,169.04,169.17,30683.0,167.0835,167.1032,166.9452,167.0736,30683.0
2024-10-24 10:15:00,169.18,169.35,169.05,169.35,34593.0,167.0835,167.2514,166.9551,167.2514,34593.0
2024-10-24 10:20:00,169.34,169.48,169.32,169.38,31190.0,167.2415,167.3798,167.2218,167.281,31190.0
2024-10-24 10:25:00,169.36,169.51,169.3,169.44,30119.0,167.2613,167.4094,167.202,167.3403,30119.0
2024-10-24 10:30:00,169.44,169.48,169.34,169.38,49790.0,167.3403,167.3798,167.2415,167.281,49790.0
2024-10-24 10:35:00,169.4,169.41,169.15,169.23,30819.0,167.3008,167.3106,167.0539,167.1329,30819.0
2024-10-24 10:40:00,169.22,169.29,169.16,169.27,39656.0,167.123,167.1921,167.0637,167.1724,39656.0
2024-10-24 10:45:00,169.25,169.27,168.96,169.14,25883.0,167.1526,167.1724,166.8662,167.044,25883.0
2024-10-24 10:50:00,169.13,169.24,169.04,169.23,32125.0,167.0341,167.1427,166.9452,167.1329,32125.0
2024-10-24 10:55:00,169.2,169.23,169.08,169.08,17844.0,167.1032,167.1329,166.9847,166.9847,17844.0
2024-10-24 11:00:00,169.05,169.12,168.93,168.94,67852.0,166.9551,167.0242,166.8366,166.8465,67852.0
2024-10-24 11:05:00,168.96,169.23,168.96,169.21,42002.0,166.8662,167.1329,166.8662,167.1131,42002.0
2024-10-24 11:10:00,169.21,169.21,169.12,169.17,71033.0,167.1131,167.1131,167.0242,167.0736,71033.0
2024-10-24 11:15:00,169.18,169.34,169.13,169.3,63431.0,167.0835,167.2415,167.0341,167.202,63431.0
2024-10-24 11:20:00,169.27,169.34,169.27,169.34,22936.0,167.1724,167.2415,167.1724,167.2415,22936.0
2024-10-24 11:25:00,169.34,169.35,169.23,169.27,28168.0,167.2415,167.2514,167.1329,167.1724,28168.0
2024-10-24 11:30:00,169.27,169.3,169.19,169.3,16830.0,167.1724,167.202,167.0934,167.202,16830.0
2024-10-24 11:35:00,169.3,169.43,169.29,169.31,20145.0,167.202,167.3304,167.1921,167.2119,20145.0
2024-10-24 11:40:00,169.31,169.46,169.26,169.38,18154.0,167.2119,167.36,167.1625,167.281,18154.0
2024-10-24 11:45:00,169.39,169.42,169.23,169.27,14222.0,167.2909,167.3205,167.1329,167.1724,14222.0
2024-10-24 11:50:00,169.25,169.35,169.25,169.35,19336.0,167.1526,167.2514,167.1526,167.2514,19336.0
2024-10-24 11:55:00,169.36,169.55,169.36,169.41,30113.0,167.2613,167.4489,167.2613,167.3106,30113.0
2024-10-24 12:00:00,169.41,169.48,169.35,169.38,22393.0,167.3106,167.3798,167.2514,167.281,22393.0
2024-10-24 12:05:00,169.39,169.42,169.25,169.28,25584.0,167.2909,167.3205,167.1526,167.1823,25584.0
2024-10-24 12:10:00,169.28,169.31,169.21,169.25,17754.0,167.1823,167.2119,167.1131,167.1526,17754.0
2024-10-24 12:15:00,169.25,169.29,169.23,169.25,32448.0,167.1526,167.1921,167.1329,167.1526,32448.0
2024-10-24 12:20:00,169.25,169.28,169.22,169.27,16460.0,167.1526,167.1823,167.123,167.1724,16460.0
2024-10-24 12:25:00,169.26,169.32,169.26,169.3,23830.0,167.1625,167.2218,167.1625,167.202,23830.0
2024-10-24 12:30:00,169.31,169.44,169.31,169.43,12483.0,167.2119,167.3403,167.2119,167.3304,12483.0
2024-10-24 12:35:00,169.44,169.47,169.27,169.34,10927.0,167.3403,167.3699,167.1724,167.2415,10927.0
2024-10-24 12:40:00,169.36,169.39,169.31,169.37,11803.0,167.2613,167.2909,167.2119,167.2711,11803.0
2024-10-24 12:45:00,169.37,169.56,169.37,169.56,12766.0,167.2711,167.4588,167.2711,167.4588,12766.0
2024-10-24 12:50:00,169.56,169.63,169.52,169.62,34300.0,167.4588,167.5279,167.4193,167.518,34300.0
2024-10-24 12:55:00,169.62,169.64,169.58,169.64,15791.0,167.518,167.5378,167.4785,167.5378,15791.0
2024-10-24 13:00:00,169.63,169.63,169.45,169.53,21816.0,167.5279,167.5279,167.3501,167.4292,21816.0
2024-10-24 13:05:00,169.51,169.52,169.38,169.43,10625.0,167.4094,167.4193,167.281,167.3304,10625.0
2024-10-24 13:10:00,169.42,169.5,169.41,169.43,26563.0,167.3205,167.3995,167.3106,167.3304,26563.0
2024-10-24 13:15:00,169.43,169.58,169.43,169.56,15297.0,167.3304,167.4785,167.3304,167.4588,15297.0
2024-10-24 13:20:00,169.57,169.58,169.51,169.53,13211.0,167.4687,167.4785,167.4094,167.4292,13211.0
2024-10-24 13:25:00,169.56,169.58,169.46,169.47,10533.0,167.4588,167.4785,167.36,167.3699,10533.0
2024-10-24 13:30:00,169.46,169.47,169.31,169.33,18208.0,167.36,167.3699,167.2119,167.2316,18208.0
2024-10-24 13:35:00,169.35,169.42,169.33,169.38,14834.0,167.2514,167.3205,167.2316,167.281,14834.0
2024-10-24 13:40:00,169.39,169.43,169.35,169.43,21658.0,167.2909,167.3304,167.2514,167.3304,21658.0
2024-10-24 13:45:00,169.45,169.57,169.42,169.43,13850.0,167.3501,167.4687,167.3205,167.3304,13850.0
2024-10-24 13:50:00,169.42,169.44,169.37,169.42,9860.0,167.3205,167.3403,167.2711,167.3205,9860.0
2024-10-24 13:55:00,169.42,169.42,169.29,169.29,13779.0,167.3205,167.3205,167.1921,167.1921,13779.0
2024-10-24 14:00:00,169.31,169.36,169.22,169.31,18575.0,167.2119,167.2613,167.123,167.2119,18575.0
2024-10-24 14:05:00,169.31,169.43,169.3,169.38,23296.0,167.2119,167.3304,167.202,167.281,23296.0
2024-10-24 14:10:00,169.39,169.46,169.33,169.45,33175.0,167.2909,167.36,167.2316,167.3501,33175.0
2024-10-24 14:15:00,169.45,169.57,169.41,169.53,44526.0,167.3501,167.4687,167.3106,167.4292,44526.0
2024-10-24 14:20:00,169.53,169.58,169.46,169.46,23063.0,167.4292,167.4785,167.36,167.36,23063.0
2024-10-24 14:25:00,169.46,169.46,169.36,169.39,12060.0,167.36,167.36,167.2613,167.2909,12060.0
2024-10-24 14:30:00,169.38,169.46,169.35,169.43,29749.0,167.281,167.36,167.2514,167.3304,29749.0
2024-10-24 14:35:00,169.43,169.54,169.43,169.48,46088.0,167.3304,167.439,167.3304,167.3798,46088.0
2024-10-24 14:40:00,169.48,169.51,169.42,169.46,20997.0,167.3798,167.4094,167.3205,167.36,20997.0
2024-10-24 14:45:00,169.46,169.55,169.44,169.53,23240.0,167.36,167.4489,167.3403,167.4292,23240.0
2024-10-24 14:50:00,169.54,169.58,169.46,169.47,17492.0,167.439,167.4785,167.36,167.3699,17492.0
2024-10-24 14:55:00,169.47,169.48,169.43,169.46,15147.0,167.3699,167.3798,167.3304,167.36,15147.0
2024-10-24 15:00:00,169.45,169.48,169.3,169.3,26875.0,167.3501,167.3798,167.202,167.202,26875.0
2024-10-24 15:05:00,169.31,169.41,169.27,169.39,28487.0,167.2119,167.3106,167.1724,167.2909,28487.0
2024-10-24 15:10:00,169.41,169.58,169.41,169.5,18632.0,167.3106,167.4785,167.3106,167.3995,18632.0
2024-10-24 15:15:00,169.49,169.54,169.48,169.52,21981.0,167.3896,167.439,167.3798,167.4193,21981.0
2024-10-24 15:20:00,169.51,169.54,169.45,169.49,18417.0,167.4094,167.439,167.3501,167.3896,18417.0
2024-10-24 15:25:00,169.49,169.54,169.42,169.42,25818.0,167.3896,167.439,167.3205,167.3205,25818.0
2024-10-24 15:30:00,169.41,169.5,169.34,169.46,32596.0,167.3106,167.3995,167.2415,167.36,32596.0
2024-10-24 15:35:00,169.47,169.52,169.34,169.38,23736.0,167.3699,167.4193,167.2415,167.281,23736.0
2024-10-24 15:40:00,169.38,169.45,169.38,169.4,20719.0,167.281,167.3501,167.281,167.3008,20719.0
2024-10-24 15:45:00,169.4,169.46,169.35,169.42,30799.0,167.3008,167.36,167.2514,167.3205,30799.0
2024-10-24 15:50:00,169.42,169.6,169.38,169.56,63545.0,167.3205,167.4983,167.281,167.4588,63545.0
2024-10-24 15:55:00,169.56,169.78,169.5,169.65,215806.0,167.4588,167.6761,167.3995,167.5477,215806.0
2024-10-25 09:30:00,168.92,169.2,168.61,168.62,113850.0,166.8267,167.1032,166.5206,166.5304,113850.0
2024-10-25 09:35:00,168.63,169.05,168.43,168.85,48364.0,166.5403,166.9551,166.3428,166.7576,48364.0
2024-10-25 09:40:00,168.85,169.22,168.85,168.96,50072.0,166.7576,167.123,166.7576,166.8662,50072.0
2024-10-25 09:45:00,168.96,169.05,168.76,168.77,41347.0,166.8662,166.9551,166.6687,166.6786,41347.0
2024-10-25 09:50:00,168.75,168.88,168.54,168.81,38303.0,166.6588,166.7872,166.4514,166.7181,38303.0
2024-10-25 09:55:00,168.83,168.85,168.53,168.69,55030.0,166.7378,166.7576,166.4415,166.5996,55030.0
2024-10-25 10:00:00,168.64,169.0,168.52,168.59,44934.0,166.5502,166.9057,166.4317,166.5008,44934.0
2024-10-25 10:05:00,168.61,168.99,168.57,168.94,33189.0,166.5206,166.8958,166.481,166.8465,33189.0
2024-10-25 10:10:00,168.97,169.16,168.83,168.89,23762.0,166.8761,167.0637,166.7378,166.7971,23762.0
2024-10-25 10:15:00,168.89,169.07,168.85,169.05,40857.0,166.7971,166.9749,166.7576,166.9551,40857.0
2024-10-25 10:20:00,169.03,169.08,168.83,168.94,45530.0,166.9353,166.9847,166.7378,166.8465,45530.0
2024-10-25 10:25:00,168.98,169.1,168.89,168.95,49778.0,166.886,167.0045,166.7971,166.8563,49778.0
2024-10-25 10:30:00,168.94,169.1,168.94,169.07,28915.0,166.8465,167.0045,166.8465,166.9749,28915.0
2024-10-25 10:35:00,169.07,169.3,169.0,169.25,37668.0,166.9749,167.202,166.9057,167.1526,37668.0
2024-10-25 10:40:00,169.25,169.4,169.18,169.28,36032.0,167.1526,167.3008,167.0835,167.1823,36032.0
2024-10-25 10:45:00,169.27,169.34,169.2,169.27,37217.0,167.1724,167.2415,167.1032,167.1724,37217.0
2024-10-25 10:50:00,169.25,169.25,168.98,168.99,28981.0,167.1526,167.1526,166.886,166.8958,28981.0
2024-10-25 10:55:00,168.99,169.04,168.89,168.92,13369.0,166.8958,166.9452,166.7971,166.8267,13369.0
2024-10-25 11:00:00,168.9,169.02,168.89,168.91,18251.0,166.807,166.9255,166.7971,166.8168,18251.0
2024-10-25 11:05:00,168.92,169.0,168.89,168.95,36008.0,166.8267,166.9057,166.7971,166.8563,36008.0
2024-10-25 11:10:00,168.95,169.0,168.85,168.86,45374.0,166.8563,166.9057,166.7576,166.7675,45374.0
2024-10-25 11:15:00,168.86,168.92,168.77,168.84,31686.0,166.7675,166.8267,166.6786,166.7477,31686.0
2024-10-25 11:20:00,168.87,168.98,168.84,168.9,22344.0,166.7773,166.886,166.7477,166.807,22344.0
2024-10-25 11:25:00,168.89,168.99,168.85,168.95,33199.0,166.7971,166.8958,166.7576,166.8563,33199.0
2024-10-25 11:30:00,168.93,169.04,168.83,168.91,75896.0,166.8366,166.9452,166.7378,166.8168,75896.0
2024-10-25 11:35:00,168.91,168.91,168.72,168.86,32554.0,166.8168,166.8168,166.6292,166.7675,32554.0
2024-10-25 11:40:00,168.86,168.88,168.77,168.84,52105.0,166.7675,166.7872,166.6786,166.7477,52105.0
2024-10-25 11:45:00,168.84,168.94,168.83,168.93,10845.0,166.7477,166.8465,166.7378,166.8366,10845.0
2024-10-25 11:50:00,168.93,168.96,168.89,168.9,16250.0,166.8366,166.8662,166.7971,166.807,16250.0
2024-10-25 11:55:00,168.9,169.03,168.84,169.01,19042.0,166.807,166.9353,166.7477,166.9156,19042.0
2024-10-25 12:00:00,169.01,169.03,168.84,168.85,35185.0,166.9156,166.9353,166.7477,166.7576,35185.0
2024-10-25 12:05:00,168.85,169.07,168.85,169.03,23312.0,166.7576,166.9749,166.7576,166.9353,23312.0
2024-10-25 12:10:00,169.03,169.2,169.01,169.2,13252.0,166.9353,167.1032,166.9156,167.1032,13252.0
2024-10-25 12:15:00,169.19,169.2,169.1,169.19,12264.0,167.0934,167.1032,167.0045,167.0934,12264.0
2024-10-25 12:20:00,169.18,169.24,169.12,169.13,11348.0,167.0835,167.1427,167.0242,167.0341,11348.0
2024-10-25 12:25:00,169.15,169.16,169.08,169.09,8403.0,167.0539,167.0637,166.9847,166.9946,8403.0
2024-10-25 12:30:00,169.09,169.11,168.97,168.99,16724.0,166.9946,167.0144,166.8761,166.8958,16724.0
2024-10-25 12:35:00,168.98,169.01,168.88,168.91,37169.0,166.886,166.9156,166.7872,166.8168,37169.0
2024-10-25 12:40:00,168.92,169.01,168.9,168.93,8737.0,166.8267,166.9156,166.807,166.8366,8737.0
2024-10-25 12:45:00,168.88,169.0,168.87,168.9,20047.0,166.7872,166.9057,166.7773,166.807,20047.0
2024-10-25 12:50:00,168.89,168.94,168.85,168.88,14176.0,166.7971,166.8465,166.7576,166.7872,14176.0
2024-10-25 12:55:00,168.88,168.9,168.83,168.84,13225.0,166.7872,166.807,166.7378,166.7477,13225.0
2024-10-25 13:00:00,168.84,168.94,168.83,168.85,25609.0,166.7477,166.8465,166.7378,166.7576,25609.0
2024-10-25 13:05:00,168.85,168.89,168.84,168.87,13887.0,166.7576,166.7971,166.7477,166.7773,13887.0
2024-10-25 13:10:00,168.86,168.95,168.83,168.87,25186.0,166.7675,166.8563,166.7378,166.7773,25186.0
2024-10-25 13:15:00,168.84,168.91,168.81,168.9,16905.0,166.7477,166.8168,166.7181,166.807,16905.0
2024-10-25 13:20:00,168.89,168.93,168.81,168.85,19014.0,166.7971,166.8366,166.7181,166.7576,19014.0
2024-10-25 13:25:00,168.85,168.89,168.79,168.85,17823.0,166.7576,166.7971,166.6983,166.7576,17823.0
2024-10-25 13:30:00,168.84,168.85,168.77,168.78,17424.0,166.7477,166.7576,166.6786,166.6884,17424.0
2024-10-25 13:35:00,168.76,168.82,168.69,168.79,13908.0,166.6687,166.728,166.5996,166.6983,13908.0
2024-10-25 13:40:00,168.78,168.79,168.65,168.73,14229.0,166.6884,166.6983,166.5601,166.6391,14229.0
2024-10-25 13:45:00,168.72,168.86,168.66,168.84,10321.0,166.6292,166.7675,166.5699,166.7477,10321.0
2024-10-25 13:50:00,168.83,168.97,168.81,168.9,11286.0,166.7378,166.8761,166.7181,166.807,11286.0
2024-10-25 13:55:00,168.92,168.94,168.78,168.82,20233.0,166.8267,166.8465,166.6884,166.728,20233.0
2024-10-25 14:00:00,168.83,168.96,168.82,168.92,23548.0,166.7378,166.8662,166.728,166.8267,23548.0
2024-10-25 14:05:00,168.91,168.91,168.85,168.86,12080.0,166.8168,166.8168,166.7576,166.7675,12080.0
2024-10-25 14:10:00,168.85,168.85,168.69,168.7,53762.0,166.7576,166.7576,166.5996,166.6094,53762.0
2024-10-25 14:15:00,168.71,168.83,168.7,168.79,14755.0,166.6193,166.7378,166.6094,166.6983,14755.0
2024-10-25 14:20:00,168.79,168.86,168.74,168.83,13686.0,166.6983,166.7675,166.6489,166.7378,13686.0
2024-10-25 14:25:00,168.83,168.93,168.81,168.89,15036.0,166.7378,166.8366,166.7181,166.7971,15036.0
2024-10-25 14:30:00,168.89,168.92,168.86,168.87,18115.0,166.7971,166.8267,166.7675,166.7773,18115.0
2024-10-25 14:35:00,168.87,169.0,168.86,168.94,30625.0,166.7773,166.9057,166.7675,166.8465,30625.0
2024-10-25 14:40:00,168.92,169.03,168.88,169.01,30237.0,166.8267,166.9353,166.7872,166.9156,30237.0
2024-10-25 14:45:00,168.99,169.08,168.94,168.99,36025.0,166.8958,166.9847,166.8465,166.8958,36025.0
2024-10-25 14:50:00,169.0,169.01,168.89,168.93,23203.0,166.9057,166.9156,166.7971,166.8366,23203.0
2024-10-25 14:55:00,168.94,168.94,168.82,168.91,18230.0,166.8465,166.8465,166.728,166.8168,18230.0
2024-10-25 15:00:00,168.91,168.96,168.89,168.89,14249.0,166.8168,166.8662,166.7971,166.7971,14249.0
2024-10-25 15:05:00,168.88,168.92,168.82,168.85,14796.0,166.7872,166.8267,166.728,166.7576,14796.0
2024-10-25 15:10:00,168.85,168.9,168.66,168.7,19231.0,166.7576,166.807,166.5699,166.6094,19231.0
2024-10-25 15:15:00,168.71,168.85,168.69,168.8,24334.0,166.6193,166.7576,166.5996,166.7082,24334.0
2024-10-25 15:20:00,168.79,168.83,168.62,168.7,15440.0,166.6983,166.7378,166.5304,166.6094,15440.0
2024-10-25 15:25:00,168.7,168.72,168.67,168.72,14369.0,166.6094,166.6292,166.5798,166.6292,14369.0
2024-10-25 15:30:00,168.72,168.75,168.61,168.62,23642.0,166.6292,166.6588,166.5206,166.5304,23642.0
2024-10-25 15:35:00,168.62,168.67,168.59,168.63,33617.0,166.5304,166.5798,166.5008,166.5403,33617.0
2024-10-25 15:40:00,168.61,168.61,168.45,168.53,34216.0,166.5206,166.5206,166.3625,166.4415,34216.0
2024-10-25 15:45:00,168.53,168.59,168.4,168.41,30342.0,166.4415,166.5008,166.3132,166.323,30342.0
2024-10-25 15:50:00,168.4,168.44,168.1,168.13,45083.0,166.3132,166.3527,166.0169,166.0465,45083.0
2024-10-25 15:55:00,168.13,168.28,168.04,168.24,193437.0,166.0465,166.1946,165.9576,166.1551,193437.0
2024-10-28 09:30:00,169.28,169.62,168.99,169.43,165445.0,167.1823,167.518,166.8958,167.3304,165445.0
2024-10-28 09:35:00,169.39,169.66,169.3,169.49,44580.0,167.2909,167.5575,167.202,167.3896,44580.0
2024-10-28 09:40:00,169.46,169.62,169.4,169.5,26213.0,167.36,167.518,167.3008,167.3995,26213.0
2024-10-28 09:45:00,169.47,169.56,169.15,169.3,28315.0,167.3699,167.4588,167.0539,167.202,28315.0
2024-10-28 09:50:00,169.3,169.31,168.98,169.22,30534.0,167.202,167.2119,166.886,167.123,30534.0
2024-10-28 09:55:00,169.18,169.23,168.94,168.96,29600.0,167.0835,167.1329,166.8465,166.8662,29600.0
2024-10-28 10:00:00,168.96,168.97,168.51,168.53,23510.0,166.8662,166.8761,166.4218,166.4415,23510.0
2024-10-28 10:05:00,168.52,168.64,168.37,168.44,33080.0,166.4317,166.5502,166.2835,166.3527,33080.0
2024-10-28 10:10:00,168.46,168.88,168.45,168.65,51196.0,166.3724,166.7872,166.3625,166.5601,51196.0
2024-10-28 10:15:00,168.72,168.76,168.55,168.72,19829.0,166.6292,166.6687,166.4613,166.6292,19829.0
2024-10-28 10:20:00,168.74,168.96,168.69,168.89,42959.0,166.6489,166.8662,166.5996,166.7971,42959.0
2024-10-28 10:25:00,168.91,169.03,168.73,168.99,26374.0,166.8168,166.9353,166.6391,166.8958,26374.0
2024-10-28 10:30:00,168.98,169.05,168.88,168.95,23911.0,166.886,166.9551,166.7872,166.8563,23911.0
2024-10-28 10:35:00,168.97,169.05,168.84,168.87,17342.0,166.8761,166.9551,166.7477,166.7773,17342.0
2024-10-28 10:40:00,168.85,168.95,168.73,168.92,33439.0,166.7576,166.8563,166.6391,166.8267,33439.0
2024-10-28 10:45:00,168.92,169.08,168.89,168.98,14923.0,166.8267,166.9847,166.7971,166.886,14923.0
2024-10-28 10:50:00,168.96,169.17,168.95,169.15,25943.0,166.8662,167.0736,166.8563,167.0539,25943.0
2024-10-28 10:55:00,169.15,169.27,169.13,169.18,35097.0,167.0539,167.1724,167.0341,167.0835,35097.0
2024-10-28 11:00:00,169.16,169.31,169.12,169.23,27744.0,167.0637,167.2119,167.0242,167.1329,27744.0
2024-10-28 11:05:00,169.24,169.28,169.13,169.15,26692.0,167.1427,167.1823,167.0341,167.0539,26692.0
2024-10-28 11:10:00,169.14,169.16,169.09,169.1,40095.0,167.044,167.0637,166.9946,167.0045,40095.0
2024-10-28 11:15:00,169.1,169.13,168.93,168.93,147902.0,167.0045,167.0341,166.8366,166.8366,147902.0
2024-10-28 11:20:00,168.95,168.97,168.85,168.91,26535.0,166.8563,166.8761,166.7576,166.8168,26535.0
2024-10-28 11:25:00,168.91,168.93,168.73,168.88,30970.0,166.8168,166.8366,166.6391,166.7872,30970.0
2024-10-28 11:30:00,168.87,168.87,168.73,168.8,16319.0,166.7773,166.7773,166.6391,166.7082,16319.0
2024-10-28 11:35:00,168.79,168.79,168.64,168.66,15569.0,166.6983,166.6983,166.5502,166.5699,15569.0
2024-10-28 11:40:00,168.66,168.66,168.58,168.66,73606.0,166.5699,166.5699,166.4909,166.5699,73606.0
2024-10-28 11:45:00,168.64,168.8,168.5,168.78,26008.0,166.5502,166.7082,166.4119,166.6884,26008.0
2024-10-28 11:50:00,168.79,168.91,168.79,168.91,31874.0,166.6983,166.8168,166.6983,166.8168,31874.0
2024-10-28 11:55:00,168.91,169.02,168.9,168.95,23548.0,166.8168,166.9255,166.807,166.8563,23548.0
2024-10-28 12:00:00,168.98,169.04,168.82,168.82,17766.0,166.886,166.9452,166.728,166.728,17766.0
2024-10-28 12:05:00,168.84,168.87,168.79,168.86,14130.0,166.7477,166.7773,166.6983,166.7675,14130.0
2024-10-28 12:10:00,168.87,169.01,168.86,168.94,24728.0,166.7773,166.9156,166.7675,166.8465,24728.0
2024-10-28 12:15:00,168.94,169.01,168.92,168.92,40361.0,166.8465,166.9156,166.8267,166.8267,40361.0
2024-10-28 12:20:00,168.93,169.01,168.89,168.98,28508.0,166.8366,166.9156,166.7971,166.886,28508.0
2024-10-28 12:25:00,168.98,168.99,168.8,168.91,26570.0,166.886,166.8958,166.7082,166.8168,26570.0
2024-10-28 12:30:00,168.93,168.93,168.59,168.59,50796.0,166.8366,166.8366,166.5008,166.5008,50796.0
2024-10-28 12:35:00,168.58,168.68,168.54,168.68,29464.0,166.4909,166.5897,166.4514,166.5897,29464.0
2024-10-28 12:40:00,168.67,168.92,168.66,168.88,14823.0,166.5798,166.8267,166.5699,166.7872,14823.0
2024-10-28 12:45:00,168.9,168.9,168.8,168.86,21324.0,166.807,166.807,166.7082,166.7675,21324.0
2024-10-28 12:50:00,168.85,168.91,168.82,168.9,16903.0,166.7576,166.8168,166.728,166.807,16903.0
2024-10-28 12:55:00,168.88,168.91,168.8,168.82,45260.0,166.7872,166.8168,166.7082,166.728,45260.0
2024-10-28 13:00:00,168.82,168.87,168.8,168.81,22277.0,166.728,166.7773,166.7082,166.7181,22277.0
2024-10-28 13:05:00,168.82,168.89,168.81,168.85,26617.0,166.728,166.7971,166.7181,166.7576,26617.0
2024-10-28 13:10:00,168.87,168.88,168.84,168.86,52078.0,166.7773,166.7872,166.7477,166.7675,52078.0
2024-10-28 13:15:00,168.85,168.88,168.84,168.87,43860.0,166.7576,166.7872,166.7477,166.7773,43860.0
2024-10-28 13:20:00,168.88,168.96,168.87,168.95,30011.0,166.7872,166.8662,166.7773,166.8563,30011.0
2024-10-28 13:25:00,168.95,168.96,168.85,168.94,36012.0,166.8563,166.8662,166.7576,166.8465,36012.0
2024-10-28 13:30:00,168.94,168.96,168.9,168.96,21539.0,166.8465,166.8662,166.807,166.8662,21539.0
2024-10-28 13:35:00,168.95,168.96,168.88,168.94,17893.0,166.8563,166.8662,166.7872,166.8465,17893.0
2024-10-28 13:40:00,168.94,168.97,168.93,168.96,9281.0,166.8465,166.8761,166.8366,166.8662,9281.0
2024-10-28 13:45:00,168.97,169.03,168.95,169.02,36043.0,166.8761,166.9353,166.8563,166.9255,36043.0
2024-10-28 13:50:00,169.02,169.09,169.01,169.05,18098.0,166.9255,166.9946,166.9156,166.9551,18098.0
2024-10-28 13:55:00,169.05,169.1,169.02,169.09,27477.0,166.9551,167.0045,166.9255,166.9946,27477.0
2024-10-28 14:00:00,169.09,169.22,169.08,169.2,25922.0,166.9946,167.123,166.9847,167.1032,25922.0
2024-10-28 14:05:00,169.21,169.25,169.09,169.12,19508.0,167.1131,167.1526,166.9946,167.0242,19508.0
2024-10-28 14:10:00,169.13,169.2,169.11,169.17,20489.0,167.0341,167.1032,167.0144,167.0736,20489.0
2024-10-28 14:15:00,169.17,169.21,169.16,169.21,16205.0,167.0736,167.1131,167.0637,167.1131,16205.0
2024-10-28 14:20:00,169.22,169.24,169.03,169.12,17171.0,167.123,167.1427,166.9353,167.0242,17171.0
2024-10-28 14:25:00,169.12,169.22,169.12,169.18,14142.0,167.0242,167.123,167.0242,167.0835,14142.0
2024-10-28 14:30:00,169.18,169.24,169.17,169.2,23731.0,167.0835,167.1427,167.0736,167.1032,23731.0
2024-10-28 14:35:00,169.21,169.23,169.18,169.23,20319.0,167.1131,167.1329,167.0835,167.1329,20319.0
2024-10-28 14:40:00,169.23,169.32,169.22,169.25,37593.0,167.1329,167.2218,167.123,167.1526,37593.0
2024-10-28 14:45:00,169.25,169.37,169.23,169.35,27677.0,167.1526,167.2711,167.1329,167.2514,27677.0
2024-10-28 14:50:00,169.34,169.37,169.3,169.36,25496.0,167.2415,167.2711,167.202,167.2613,25496.0
2024-10-28 14:55:00,169.36,169.36,169.27,169.28,19044.0,167.2613,167.2613,167.1724,167.1823,19044.0
2024-10-28 15:00:00,169.27,169.37,169.24,169.35,27298.0,167.1724,167.2711,167.1427,167.2514,27298.0
2024-10-28 15:05:00,169.35,169.39,169.34,169.38,24519.0,167.2514,167.2909,167.2415,167.281,24519.0
2024-10-28 15:10:00,169.38,169.45,169.35,169.41,24864.0,167.281,167.3501,167.2514,167.3106,24864.0
2024-10-28 15:15:00,169.41,169.49,169.4,169.48,17442.0,167.3106,167.3896,167.3008,167.3798,17442.0
2024-10-28 15:20:00,169.47,169.52,169.44,169.5,12179.0,167.3699,167.4193,167.3403,167.3995,12179.0
2024-10-28 15:25:00,169.5,169.62,169.5,169.53,18233.0,167.3995,167.518,167.3995,167.4292,18233.0
2024-10-28 15:30:00,169.51,169.63,169.46,169.63,26724.0,167.4094,167.5279,167.36,167.5279,26724.0
2024-10-28 15:35:00,169.63,169.65,169.46,169.55,24261.0,167.5279,167.5477,167.36,167.4489,24261.0
2024-10-28 15:40:00,169.55,169.6,169.46,169.49,33404.0,167.4489,167.4983,167.36,167.3896,33404.0
2024-10-28 15:45:00,169.5,169.55,169.43,169.49,49027.0,167.3995,167.4489,167.3304,167.3896,49027.0
2024-10-28 15:50:00,169.5,169.5,169.28,169.32,90042.0,167.3995,167.3995,167.1823,167.2218,90042.0
2024-10-28 15:55:00,169.31,169.36,169.23,169.34,368352.0,167.2119,167.2613,167.1329,167.2415,368352.0
2024-10-29 09:30:00,168.86,168.86,167.75,167.8,152634.0,166.7675,166.7675,165.6712,165.7206,152634.0
2024-10-29 09:35:00,167.87,167.87,166.83,166.92,66667.0,165.7897,165.7897,164.7626,164.8515,66667.0
2024-10-29 09:40:00,166.9,167.37,166.86,167.26,91745.0,164.8317,165.2959,164.7922,165.1873,91745.0
2024-10-29 09:45:00,167.25,167.28,166.95,167.14,42440.0,165.1774,165.207,164.8811,165.0688,42440.0
2024-10-29 09:50:00,167.13,167.79,167.08,167.78,40494.0,165.0589,165.7107,165.0095,165.7008,40494.0
2024-10-29 09:55:00,167.78,167.83,167.63,167.68,26506.0,165.7008,165.7502,165.5527,165.6021,26506.0
2024-10-29 10:00:00,167.66,167.87,167.46,167.76,35131.0,165.5823,165.7897,165.3848,165.6811,35131.0
2024-10-29 10:05:00,167.77,168.04,167.76,167.91,56870.0,165.691,165.9576,165.6811,165.8292,56870.0
2024-10-29 10:10:00,167.89,167.92,167.75,167.81,28221.0,165.8095,165.8391,165.6712,165.7305,28221.0
2024-10-29 10:15:00,167.8,167.92,167.77,167.9,29889.0,165.7206,165.8391,165.691,165.8194,29889.0
2024-10-29 10:20:00,167.9,168.17,167.87,168.16,42480.0,165.8194,166.086,165.7897,166.0761,42480.0
2024-10-29 10:25:00,168.15,168.18,167.85,167.85,33169.0,166.0663,166.0959,165.77,165.77,33169.0
2024-10-29 10:30:00,167.87,168.03,167.86,167.96,37314.0,165.7897,165.9477,165.7798,165.8786,37314.0
2024-10-29 10:35:00,167.96,168.17,167.89,168.08,37709.0,165.8786,166.086,165.8095,165.9971,37709.0
2024-10-29 10:40:00,168.07,168.3,167.89,168.27,24041.0,165.9872,166.2144,165.8095,166.1848,24041.0
2024-10-29 10:45:00,168.27,168.52,168.22,168.52,23448.0,166.1848,166.4317,166.1354,166.4317,23448.0
2024-10-29 10:50:00,168.54,168.6,168.39,168.47,30659.0,166.4514,166.5107,166.3033,166.3823,30659.0
2024-10-29 10:55:00,168.45,168.61,168.32,168.53,28744.0,166.3625,166.5206,166.2341,166.4415,28744.0
2024-10-29 11:00:00,168.51,168.51,168.29,168.35,36491.0,166.4218,166.4218,166.2045,166.2638,36491.0
2024-10-29 11:05:00,168.34,168.35,168.22,168.24,24447.0,166.2539,166.2638,166.1354,166.1551,24447.0
2024-10-29 11:10:00,168.25,168.25,168.06,168.15,16667.0,166.165,166.165,165.9774,166.0663,16667.0
2024-10-29 11:15:00,168.14,168.18,167.99,168.02,18488.0,166.0564,166.0959,165.9082,165.9379,18488.0
2024-10-29 11:20:00,168.02,168.09,167.91,167.92,20222.0,165.9379,166.007,165.8292,165.8391,20222.0
2024-10-29 11:25:00,167.91,167.97,167.75,167.87,23178.0,165.8292,165.8885,165.6712,165.7897,23178.0
2024-10-29 11:30:00,167.87,167.93,167.76,167.79,30055.0,165.7897,165.849,165.6811,165.7107,30055.0
2024-10-29 11:35:00,167.77,167.87,167.73,167.81,16410.0,165.691,165.7897,165.6515,165.7305,16410.0
2024-10-29 11:40:00,167.81,167.81,167.67,167.67,25545.0,165.7305,165.7305,165.5922,165.5922,25545.0
2024-10-29 11:45:00,167.68,167.7,167.38,167.38,22490.0,165.6021,165.6218,165.3058,165.3058,22490.0
2024-10-29 11:50:00,167.38,167.56,167.37,167.43,19789.0,165.3058,165.4836,165.2959,165.3552,19789.0
2024-10-29 11:55:00,167.45,167.46,167.34,167.43,16206.0,165.3749,165.3848,165.2663,165.3552,16206.0
2024-10-29 12:00:00,167.45,167.72,167.44,167.67,31633.0,165.3749,165.6416,165.3651,165.5922,31633.0
2024-10-29 12:05:00,167.65,167.81,167.65,167.72,11737.0,165.5725,165.7305,165.5725,165.6416,11737.0
2024-10-29 12:10:00,167.71,167.86,167.71,167.84,17027.0,165.6317,165.7798,165.6317,165.7601,17027.0
2024-10-29 12:15:00,167.83,167.84,167.75,167.76,10687.0,165.7502,165.7601,165.6712,165.6811,10687.0
2024-10-29 12:20:00,167.76,167.78,167.64,167.78,35670.0,165.6811,165.7008,165.5626,165.7008,35670.0
2024-10-29 12:25:00,167.78,167.86,167.75,167.77,10759.0,165.7008,165.7798,165.6712,165.691,10759.0
2024-10-29 12:30:00,167.76,167.76,167.6,167.6,20019.0,165.6811,165.6811,165.5231,165.5231,20019.0
2024-10-29 12:35:00,167.6,167.7,167.59,167.6,19698.0,165.5231,165.6218,165.5132,165.5231,19698.0
2024-10-29 12:40:00,167.6,167.68,167.47,167.48,17057.0,165.5231,165.6021,165.3947,165.4046,17057.0
2024-10-29 12:45:00,167.49,167.49,167.36,167.39,21301.0,165.4144,165.4144,165.286,165.3157,21301.0
2024-10-29 12:50:00,167.4,167.8,167.4,167.79,28261.0,165.3255,165.7206,165.3255,165.7107,28261.0
2024-10-29 12:55:00,167.8,167.87,167.75,167.82,14104.0,165.7206,165.7897,165.6712,165.7403,14104.0
2024-10-29 13:00:00,167.8,167.91,167.73,167.86,18998.0,165.7206,165.8292,165.6515,165.7798,18998.0
2024-10-29 13:05:00,167.88,167.94,167.84,167.85,11701.0,165.7996,165.8589,165.7601,165.77,11701.0
2024-10-29 13:10:00,167.84,167.86,167.78,167.82,13396.0,165.7601,165.7798,165.7008,165.7403,13396.0
2024-10-29 13:15:00,167.84,167.86,167.76,167.81,11821.0,165.7601,165.7798,165.6811,165.7305,11821.0
2024-10-29 13:20:00,167.81,167.82,167.73,167.78,14002.0,165.7305,165.7403,165.6515,165.7008,14002.0
2024-10-29 13:25:00,167.78,167.81,167.69,167.73,13215.0,165.7008,165.7305,165.612,165.6515,13215.0
2024-10-29 13:30:00,167.74,167.75,167.62,167.66,24259.0,165.6613,165.6712,165.5428,165.5823,24259.0
2024-10-29 13:35:00,167.65,167.65,167.5,167.61,23289.0,165.5725,165.5725,165.4243,165.5329,23289.0
2024-10-29 13:40:00,167.61,167.65,167.49,167.55,16617.0,165.5329,165.5725,165.4144,165.4737,16617.0
2024-10-29 13:45:00,167.54,167.56,167.51,167.56,14775.0,165.4638,165.4836,165.4342,165.4836,14775.0
2024-10-29 13:50:00,167.57,167.68,167.57,167.68,14411.0,165.4934,165.6021,165.4934,165.6021,14411.0
2024-10-29 13:55:00,167.68,167.76,167.62,167.75,20657.0,165.6021,165.6811,165.5428,165.6712,20657.0
2024-10-29 14:00:00,167.74,167.79,167.73,167.75,11391.0,165.6613,165.7107,165.6515,165.6712,11391.0
2024-10-29 14:05:00,167.76,167.8,167.67,167.72,18718.0,165.6811,165.7206,165.5922,165.6416,18718.0
2024-10-29 14:10:00,167.72,167.72,167.64,167.67,17489.0,165.6416,165.6416,165.5626,165.5922,17489.0
2024-10-29 14:15:00,167.67,167.68,167.59,167.67,36856.0,165.5922,165.6021,165.5132,165.5922,36856.0
2024-10-29 14:20:00,167.67,167.67,167.6,167.61,14945.0,165.5922,165.5922,165.5231,165.5329,14945.0
2024-10-29 14:25:00,167.6,167.68,167.59,167.64,18004.0,165.5231,165.6021,165.5132,165.5626,18004.0
2024-10-29 14:30:00,167.65,167.76,167.65,167.7,21539.0,165.5725,165.6811,165.5725,165.6218,21539.0
2024-10-29 14:35:00,167.7,167.71,167.65,167.66,26250.0,165.6218,165.6317,165.5725,165.5823,26250.0
2024-10-29 14:40:00,167.66,167.75,167.66,167.68,15104.0,165.5823,165.6712,165.5823,165.6021,15104.0
2024-10-29 14:45:00,167.68,167.72,167.65,167.71,21125.0,165.6021,165.6416,165.5725,165.6317,21125.0
2024-10-29 14:50:00,167.71,167.72,167.59,167.62,23438.0,165.6317,165.6416,165.5132,165.5428,23438.0
2024-10-29 14:55:00,167.62,167.63,167.59,167.61,20365.0,165.5428,165.5527,165.5132,165.5329,20365.0
2024-10-29 15:00:00,167.6,167.62,167.58,167.59,20772.0,165.5231,165.5428,165.5033,165.5132,20772.0
2024-10-29 15:05:00,167.59,167.61,167.52,167.59,28625.0,165.5132,165.5329,165.4441,165.5132,28625.0
2024-10-29 15:10:00,167.59,167.66,167.58,167.64,22634.0,165.5132,165.5823,165.5033,165.5626,22634.0
2024-10-29 15:15:00,167.64,167.69,167.58,167.67,29820.0,165.5626,165.612,165.5033,165.5922,29820.0
2024-10-29 15:20:00,167.67,167.69,167.58,167.61,19230.0,165.5922,165.612,165.5033,165.5329,19230.0
2024-10-29 15:25:00,167.6,167.72,167.59,167.68,24509.0,165.5231,165.6416,165.5132,165.6021,24509.0
2024-10-29 15:30:00,167.68,167.7,167.59,167.59,32120.0,165.6021,165.6218,165.5132,165.5132,32120.0
2024-10-29 15:35:00,167.58,167.62,167.47,167.53,34547.0,165.5033,165.5428,165.3947,165.4539,34547.0
2024-10-29 15:40:00,167.54,167.63,167.5,167.55,33239.0,165.4638,165.5527,165.4243,165.4737,33239.0
2024-10-29 15:45:00,167.54,167.58,167.48,167.49,46172.0,165.4638,165.5033,165.4046,165.4144,46172.0
2024-10-29 15:50:00,167.49,167.51,167.26,167.27,88812.0,165.4144,165.4342,165.1873,165.1972,88812.0
2024-10-29 15:55:00,167.29,167.29,167.09,167.24,347210.0,165.2169,165.2169,165.0194,165.1675,347210.0
2024-10-30 09:30:00,167.09,167.18,166.61,166.88,88778.0,165.0194,165.1083,164.5453,164.812,88778.0
2024-10-30 09:35:00,166.98,166.98,166.48,166.93,22569.0,164.9108,164.9108,164.4169,164.8614,22569.0
2024-10-30 09:40:00,166.91,167.01,166.85,166.92,20410.0,164.8416,164.9404,164.7824,164.8515,20410.0
2024-10-30 09:45:00,166.84,166.9,166.38,166.59,32717.0,164.7725,164.8317,164.3182,164.5256,32717.0
2024-10-30 09:50:00,166.6,166.83,166.38,166.81,18515.0,164.5355,164.7626,164.3182,164.7429,18515.0
2024-10-30 09:55:00,166.8,166.8,166.68,166.7,15756.0,164.733,164.733,164.6145,164.6342,15756.0
2024-10-30 10:00:00,166.68,166.84,166.59,166.75,17315.0,164.6145,164.7725,164.5256,164.6836,17315.0
2024-10-30 10:05:00,166.78,166.8,166.54,166.6,21771.0,164.7132,164.733,164.4762,164.5355,21771.0
2024-10-30 10:10:00,166.57,166.71,166.51,166.59,17164.0,164.5058,164.6441,164.4466,164.5256,17164.0
2024-10-30 10:15:00,166.57,166.83,166.57,166.69,16149.0,164.5058,164.7626,164.5058,164.6243,16149.0
2024-10-30 10:20:00,166.68,166.73,166.6,166.64,13726.0,164.6145,164.6639,164.5355,164.575,13726.0
2024-10-30 10:25:00,166.68,166.77,166.62,166.66,15078.0,164.6145,164.7034,164.5552,164.5947,15078.0
2024-10-30 10:30:00,166.66,166.81,166.66,166.77,17998.0,164.5947,164.7429,164.5947,164.7034,17998.0
2024-10-30 10:35:00,166.76,167.07,166.75,167.05,15411.0,164.6935,164.9996,164.6836,164.9799,15411.0
2024-10-30 10:40:00,167.04,167.04,166.89,166.94,14661.0,164.97,164.97,164.8219,164.8712,14661.0
2024-10-30 10:45:00,166.92,167.01,166.86,166.95,12128.0,164.8515,164.9404,164.7922,164.8811,12128.0
2024-10-30 10:50:00,166.97,167.25,166.93,167.25,26002.0,164.9009,165.1774,164.8614,165.1774,26002.0
2024-10-30 10:55:00,167.21,167.23,167.07,167.09,21603.0,165.1379,165.1577,164.9996,165.0194,21603.0
2024-10-30 11:00:00,167.09,167.18,167.0,167.02,12611.0,165.0194,165.1083,164.9305,164.9503,12611.0
2024-10-30 11:05:00,167.02,167.03,166.87,166.91,12172.0,164.9503,164.9601,164.8021,164.8416,12172.0
2024-10-30 11:10:00,166.91,166.97,166.84,166.84,25968.0,164.8416,164.9009,164.7725,164.7725,25968.0
2024-10-30 11:15:00,166.84,167.0,166.84,166.92,17715.0,164.7725,164.9305,164.7725,164.8515,17715.0
2024-10-30 11:20:00,166.92,166.93,166.79,166.86,15841.0,164.8515,164.8614,164.7231,164.7922,15841.0
2024-10-30 11:25:00,166.86,166.9,166.76,166.83,10847.0,164.7922,164.8317,164.6935,164.7626,10847.0
2024-10-30 11:30:00,166.83,166.96,166.8,166.84,12077.0,164.7626,164.891,164.733,164.7725,12077.0
2024-10-30 11:35:00,166.83,167.06,166.83,167.06,20716.0,164.7626,164.9898,164.7626,164.9898,20716.0
2024-10-30 11:40:00,167.06,167.16,167.01,167.04,28883.0,164.9898,165.0885,164.9404,164.97,28883.0
2024-10-30 11:45:00,167.07,167.1,166.99,167.07,14026.0,164.9996,165.0293,164.9206,164.9996,14026.0
2024-10-30 11:50:00,167.07,167.17,167.05,167.13,11877.0,164.9996,165.0984,164.9799,165.0589,11877.0
2024-10-30 11:55:00,167.11,167.17,167.08,167.16,14941.0,165.0391,165.0984,165.0095,165.0885,14941.0
2024-10-30 12:00:00,167.17,167.27,167.16,167.23,17755.0,165.0984,165.1972,165.0885,165.1577,17755.0
2024-10-30 12:05:00,167.22,167.32,167.12,167.2,14170.0,165.1478,165.2465,165.049,165.128,14170.0
2024-10-30 12:10:00,167.2,167.25,167.16,167.21,12974.0,165.128,165.1774,165.0885,165.1379,12974.0
2024-10-30 12:15:00,167.2,167.29,167.12,167.25,12620.0,165.128,165.2169,165.049,165.1774,12620.0
2024-10-30 12:20:00,167.26,167.31,167.24,167.27,10069.0,165.1873,165.2367,165.1675,165.1972,10069.0
2024-10-30 12:25:00,167.26,167.27,167.15,167.17,72338.0,165.1873,165.1972,165.0786,165.0984,72338.0
2024-10-30 12:30:00,167.16,167.16,167.02,167.03,18464.0,165.0885,165.0885,164.9503,164.9601,18464.0
2024-10-30 12:35:00,167.03,167.17,167.03,167.12,14219.0,164.9601,165.0984,164.9601,165.049,14219.0
2024-10-30 12:40:00,167.11,167.12,167.03,167.11,12612.0,165.0391,165.049,164.9601,165.0391,12612.0
2024-10-30 12:45:00,167.07,167.07,166.95,166.97,8106.0,164.9996,164.9996,164.8811,164.9009,8106.0
2024-10-30 12:50:00,166.97,166.97,166.83,166.87,13305.0,164.9009,164.9009,164.7626,164.8021,13305.0
2024-10-30 12:55:00,166.87,166.93,166.84,166.87,11965.0,164.8021,164.8614,164.7725,164.8021,11965.0
2024-10-30 13:00:00,166.87,166.92,166.82,166.83,9936.0,164.8021,164.8515,164.7527,164.7626,9936.0
2024-10-30 13:05:00,166.85,166.92,166.78,166.86,20010.0,164.7824,164.8515,164.7132,164.7922,20010.0
2024-10-30 13:10:00,166.86,166.88,166.83,166.86,9834.0,164.7922,164.812,164.7626,164.7922,9834.0
2024-10-30 13:15:00,166.86,166.95,166.84,166.91,9997.0,164.7922,164.8811,164.7725,164.8416,9997.0
2024-10-30 13:20:00,166.9,166.9,166.79,166.79,12490.0,164.8317,164.8317,164.7231,164.7231,12490.0
2024-10-30 13:25:00,166.78,166.92,166.77,166.83,14161.0,164.7132,164.8515,164.7034,164.7626,14161.0
2024-10-30 13:30:00,166.81,166.88,166.72,166.83,25856.0,164.7429,164.812,164.654,164.7626,25856.0
2024-10-30 13:35:00,166.81,166.88,166.78,166.84,15161.0,164.7429,164.812,164.7132,164.7725,15161.0
2024-10-30 13:40:00,166.84,166.86,166.75,166.81,58868.0,164.7725,164.7922,164.6836,164.7429,58868.0
2024-10-30 13:45:00,166.81,166.84,166.7,166.7,13321.0,164.7429,164.7725,164.6342,164.6342,13321.0
2024-10-30 13:50:00,166.7,166.72,166.49,166.57,24521.0,164.6342,164.654,164.4268,164.5058,24521.0
2024-10-30 13:55:00,166.56,166.58,166.51,166.53,15733.0,164.496,164.5157,164.4466,164.4663,15733.0
2024-10-30 14:00:00,166.54,166.67,166.52,166.53,31491.0,164.4762,164.6046,164.4565,164.4663,31491.0
2024-10-30 14:05:00,166.52,166.77,166.47,166.71,46319.0,164.4565,164.7034,164.4071,164.6441,46319.0
2024-10-30 14:10:00,166.71,166.8,166.61,166.62,17471.0,164.6441,164.733,164.5453,164.5552,17471.0
2024-10-30 14:15:00,166.63,166.67,166.57,166.57,16900.0,164.5651,164.6046,164.5058,164.5058,16900.0
2024-10-30 14:20:00,166.56,166.68,166.56,166.61,16556.0,164.496,164.6145,164.496,164.5453,16556.0
2024-10-30 14:25:00,166.58,166.6,166.51,166.51,15208.0,164.5157,164.5355,164.4466,164.4466,15208.0
2024-10-30 14:30:00,166.51,166.54,166.39,166.39,58922.0,164.4466,164.4762,164.3281,164.3281,58922.0
2024-10-30 14:35:00,166.39,166.43,166.31,166.32,19125.0,164.3281,164.3676,164.2491,164.2589,19125.0
2024-10-30 14:40:00,166.31,166.37,166.26,166.28,20693.0,164.2491,164.3083,164.1997,164.2194,20693.0
2024-10-30 14:45:00,166.28,166.29,166.21,166.23,17864.0,164.2194,164.2293,164.1503,164.17,17864.0
2024-10-30 14:50:00,166.24,166.26,166.14,166.21,19173.0,164.1799,164.1997,164.0812,164.1503,19173.0
2024-10-30 14:55:00,166.21,166.26,166.18,166.22,18751.0,164.1503,164.1997,164.1207,164.1602,18751.0
2024-10-30 15:00:00,166.2,166.2,166.08,166.12,32088.0,164.1404,164.1404,164.0219,164.0614,32088.0
2024-10-30 15:05:00,166.14,166.21,166.09,166.18,30258.0,164.0812,164.1503,164.0318,164.1207,30258.0
2024-10-30 15:10:00,166.17,166.18,166.1,166.11,19559.0,164.1108,164.1207,164.0417,164.0515,19559.0
2024-10-30 15:15:00,166.1,166.11,166.0,166.03,40370.0,164.0417,164.0515,163.9429,163.9725,40370.0
2024-10-30 15:20:00,166.03,166.08,165.96,166.08,29845.0,163.9725,164.0219,163.9034,164.0219,29845.0
2024-10-30 15:25:00,166.08,166.1,166.03,166.06,28473.0,164.0219,164.0417,163.9725,164.0022,28473.0
2024-10-30 15:30:00,166.05,166.21,166.05,166.18,33912.0,163.9923,164.1503,163.9923,164.1207,33912.0
2024-10-30 15:35:00,166.19,166.23,166.07,166.18,30137.0,164.1305,164.17,164.012,164.1207,30137.0
2024-10-30 15:40:00,166.17,166.32,166.16,166.3,40904.0,164.1108,164.2589,164.1009,164.2392,40904.0
2024-10-30 15:45:00,166.31,166.35,166.19,166.29,38673.0,164.2491,164.2886,164.1305,164.2293,38673.0
2024-10-30 15:50:00,166.3,166.45,166.29,166.45,77133.0,164.2392,164.3873,164.2293,164.3873,77133.0
2024-10-30 15:55:00,166.45,166.48,166.06,166.32,453617.0,164.3873,164.4169,164.0022,164.2589,453617.0
2024-10-31 09:30:00,165.76,166.09,165.47,165.81,103261.0,163.7059,164.0318,163.4195,163.7553,103261.0
2024-10-31 09:35:00,165.74,166.3,165.62,166.21,26889.0,163.6861,164.2392,163.5676,164.1503,26889.0
2024-10-31 09:40:00,166.21,166.26,165.91,166.23,17552.0,164.1503,164.1997,163.854,164.17,17552.0
2024-10-31 09:45:00,166.25,166.41,165.93,166.03,18555.0,164.1898,164.3478,163.8738,163.9725,18555.0
2024-10-31 09:50:00,166.05,166.41,166.01,166.19,28112.0,163.9923,164.3478,163.9528,164.1305,28112.0
2024-10-31 09:55:00,166.18,166.49,165.99,166.46,29175.0,164.1207,164.4268,163.933,164.3972,29175.0
2024-10-31 10:00:00,166.47,166.65,166.4,166.57,30509.0,164.4071,164.5848,164.3379,164.5058,30509.0
2024-10-31 10:05:00,166.5,166.5,166.23,166.3,25073.0,164.4367,164.4367,164.17,164.2392,25073.0
2024-10-31 10:10:00,166.3,166.65,166.14,166.58,17710.0,164.2392,164.5848,164.0812,164.5157,17710.0
2024-10-31 10:15:00,166.58,166.58,166.23,166.24,20786.0,164.5157,164.5157,164.17,164.1799,20786.0
2024-10-31 10:20:00,166.24,166.29,166.05,166.25,21445.0,164.1799,164.2293,163.9923,164.1898,21445.0
2024-10-31 10:25:00,166.27,166.33,166.19,166.25,16199.0,164.2096,164.2688,164.1305,164.1898,16199.0
2024-10-31 10:30:00,166.23,166.59,166.22,166.42,28259.0,164.17,164.5256,164.1602,164.3577,28259.0
2024-10-31 10:35:00,166.4,166.44,166.18,166.34,17731.0,164.3379,164.3774,164.1207,164.2787,17731.0
2024-10-31 10:40:00,166.29,166.38,166.2,166.28,18844.0,164.2293,164.3182,164.1404,164.2194,18844.0
2024-10-31 10:45:00,166.28,166.5,166.22,166.48,30009.0,164.2194,164.4367,164.1602,164.4169,30009.0
2024-10-31 10:50:00,166.45,166.55,166.29,166.37,14708.0,164.3873,164.4861,164.2293,164.3083,14708.0
2024-10-31 10:55:00,166.38,166.48,166.29,166.4,26778.0,164.3182,164.4169,164.2293,164.3379,26778.0
2024-10-31 11:00:00,166.42,166.6,166.3,166.32,23356.0,164.3577,164.5355,164.2392,164.2589,23356.0
2024-10-31 11:05:00,166.34,166.57,166.33,166.57,23394.0,164.2787,164.5058,164.2688,164.5058,23394.0
2024-10-31 11:10:00,166.58,166.79,166.52,166.74,28210.0,164.5157,164.7231,164.4565,164.6737,28210.0
2024-10-31 11:15:00,166.74,167.04,166.73,166.94,44843.0,164.6737,164.97,164.6639,164.8712,44843.0
2024-10-31 11:20:00,166.92,166.92,166.65,166.74,16372.0,164.8515,164.8515,164.5848,164.6737,16372.0
2024-10-31 11:25:00,166.73,166.74,166.47,166.54,25283.0,164.6639,164.6737,164.4071,164.4762,25283.0
2024-10-31 11:30:00,166.52,166.6,166.4,166.41,17891.0,164.4565,164.5355,164.3379,164.3478,17891.0
2024-10-31 11:35:00,166.41,166.41,166.25,166.25,25561.0,164.3478,164.3478,164.1898,164.1898,25561.0
2024-10-31 11:40:00,166.25,166.33,166.14,166.22,18585.0,164.1898,164.2688,164.0812,164.1602,18585.0
2024-10-31 11:45:00,166.23,166.33,166.13,166.32,10380.0,164.17,164.2688,164.0713,164.2589,10380.0
2024-10-31 11:50:00,166.33,166.42,166.32,166.35,16320.0,164.2688,164.3577,164.2589,164.2886,16320.0
2024-10-31 11:55:00,166.36,166.37,166.19,166.35,19617.0,164.2984,164.3083,164.1305,164.2886,19617.0
2024-10-31 12:00:00,166.35,166.36,166.28,166.29,14858.0,164.2886,164.2984,164.2194,164.2293,14858.0
2024-10-31 12:05:00,166.29,166.31,166.08,166.31,71494.0,164.2293,164.2491,164.0219,164.2491,71494.0
2024-10-31 12:10:00,166.3,166.31,166.13,166.26,41250.0,164.2392,164.2491,164.0713,164.1997,41250.0
2024-10-31 12:15:00,166.25,166.38,166.2,166.22,38168.0,164.1898,164.3182,164.1404,164.1602,38168.0
2024-10-31 12:20:00,166.23,166.24,165.94,165.96,61214.0,164.17,164.1799,163.8836,163.9034,61214.0
2024-10-31 12:25:00,165.96,166.08,165.89,166.02,25361.0,163.9034,164.0219,163.8343,163.9626,25361.0
2024-10-31 12:30:00,165.99,166.17,165.97,166.1,23816.0,163.933,164.1108,163.9133,164.0417,23816.0
2024-10-31 12:35:00,166.09,166.17,166.09,166.11,14610.0,164.0318,164.1108,164.0318,164.0515,14610.0
2024-10-31 12:40:00,166.12,166.21,166.11,166.21,15279.0,164.0614,164.1503,164.0515,164.1503,15279.0
2024-10-31 12:45:00,166.22,166.35,166.22,166.34,15291.0,164.1602,164.2886,164.1602,164.2787,15291.0
2024-10-31 12:50:00,166.37,166.38,166.25,166.28,15283.0,164.3083,164.3182,164.1898,164.2194,15283.0
2024-10-31 12:55:00,166.27,166.32,166.18,166.31,7672.0,164.2096,164.2589,164.1207,164.2491,7672.0
2024-10-31 13:00:00,166.3,166.35,166.18,166.18,10085.0,164.2392,164.2886,164.1207,164.1207,10085.0
2024-10-31 13:05:00,166.17,166.17,166.02,166.06,23528.0,164.1108,164.1108,163.9626,164.0022,23528.0
2024-10-31 13:10:00,166.07,166.11,166.0,166.0,12024.0,164.012,164.0515,163.9429,163.9429,12024.0
2024-10-31 13:15:00,165.97,166.06,165.94,166.04,19964.0,163.9133,164.0022,163.8836,163.9824,19964.0
2024-10-31 13:20:00,166.04,166.11,166.02,166.04,13621.0,163.9824,164.0515,163.9626,163.9824,13621.0
2024-10-31 13:25:00,166.03,166.14,166.03,166.06,17606.0,163.9725,164.0812,163.9725,164.0022,17606.0
2024-10-31 13:30:00,166.06,166.08,165.92,165.92,23834.0,164.0022,164.0219,163.8639,163.8639,23834.0
2024-10-31 13:35:00,165.92,166.06,165.92,165.97,14747.0,163.8639,164.0022,163.8639,163.9133,14747.0
2024-10-31 13:40:00,165.97,165.99,165.85,165.85,12156.0,163.9133,163.933,163.7948,163.7948,12156.0
2024-10-31 13:45:00,165.87,166.01,165.83,165.98,19275.0,163.8145,163.9528,163.775,163.9231,19275.0
2024-10-31 13:50:00,165.95,165.97,165.81,165.84,17148.0,163.8935,163.9133,163.7553,163.7849,17148.0
2024-10-31 13:55:00,165.84,166.02,165.84,165.98,10665.0,163.7849,163.9626,163.7849,163.9231,10665.0
2024-10-31 14:00:00,166.0,166.03,165.92,165.92,11670.0,163.9429,163.9725,163.8639,163.8639,11670.0
2024-10-31 14:05:00,165.93,166.0,165.9,165.93,17179.0,163.8738,163.9429,163.8441,163.8738,17179.0
2024-10-31 14:10:00,165.94,166.01,165.91,165.97,16363.0,163.8836,163.9528,163.854,163.9133,16363.0
2024-10-31 14:15:00,165.97,166.16,165.97,166.12,18565.0,163.9133,164.1009,163.9133,164.0614,18565.0
2024-10-31 14:20:00,166.11,166.22,166.1,166.21,19295.0,164.0515,164.1602,164.0417,164.1503,19295.0
2024-10-31 14:25:00,166.22,166.28,166.16,166.23,17133.0,164.1602,164.2194,164.1009,164.17,17133.0
2024-10-31 14:30:00,166.22,166.25,166.0,166.05,25306.0,164.1602,164.1898,163.9429,163.9923,25306.0
2024-10-31 14:35:00,166.04,166.05,165.89,165.89,14643.0,163.9824,163.9923,163.8343,163.8343,14643.0
2024-10-31 14:40:00,165.91,165.95,165.81,165.94,23048.0,163.854,163.8935,163.7553,163.8836,23048.0
2024-10-31 14:45:00,165.94,165.97,165.9,165.91,18307.0,163.8836,163.9133,163.8441,163.854,18307.0
2024-10-31 14:50:00,165.9,165.9,165.82,165.84,19979.0,163.8441,163.8441,163.7651,163.7849,19979.0
2024-10-31 14:55:00,165.84,165.99,165.83,165.96,38195.0,163.7849,163.933,163.775,163.9034,38195.0
2024-10-31 15:00:00,165.97,165.98,165.79,165.82,20716.0,163.9133,163.9231,163.7355,163.7651,20716.0
2024-10-31 15:05:00,165.81,165.81,165.69,165.7,34920.0,163.7553,163.7553,163.6367,163.6466,34920.0
2024-10-31 15:10:00,165.69,165.7,165.52,165.53,25038.0,163.6367,163.6466,163.4688,163.4787,25038.0
2024-10-31 15:15:00,165.53,165.55,165.45,165.51,30818.0,163.4787,163.4985,163.3997,163.459,30818.0
2024-10-31 15:20:00,165.52,165.62,165.42,165.53,41024.0,163.4688,163.5676,163.3701,163.4787,41024.0
2024-10-31 15:25:00,165.53,165.57,165.41,165.49,38962.0,163.4787,163.5182,163.3602,163.4392,38962.0
2024-10-31 15:30:00,165.5,165.55,165.26,165.32,41747.0,163.4491,163.4985,163.2121,163.2713,41747.0
2024-10-31 15:35:00,165.32,165.33,165.11,165.14,45284.0,163.2713,163.2812,163.0639,163.0936,45284.0
2024-10-31 15:40:00,165.14,165.23,165.09,165.15,44539.0,163.0936,163.1824,163.0442,163.1034,44539.0
2024-10-31 15:45:00,165.16,165.42,165.15,165.36,55345.0,163.1133,163.3701,163.1034,163.3108,55345.0
2024-10-31 15:50:00,165.37,165.66,165.36,165.5,102069.0,163.3207,163.6071,163.3108,163.4491,102069.0
2024-10-31 15:55:00,165.5,165.59,165.11,165.17,312755.0,163.4491,163.538,163.0639,163.1232,312755.0
2024-11-01 09:30:00,165.31,166.32,165.16,166.32,130824.0,163.2614,164.2589,163.1133,164.2589,130824.0
2024-11-01 09:35:00,166.26,166.35,166.0,166.01,56079.0,164.1997,164.2886,163.9429,163.9528,56079.0
2024-11-01 09:40:00,166.0,166.08,165.86,166.05,21011.0,163.9429,164.0219,163.8046,163.9923,21011.0
2024-11-01 09:45:00,166.1,166.13,165.88,165.99,28100.0,164.0417,164.0713,163.8244,163.933,28100.0
2024-11-01 09:50:00,166.0,166.07,165.86,166.0,23321.0,163.9429,164.012,163.8046,163.9429,23321.0
2024-11-01 09:55:00,165.99,165.99,165.65,165.69,21996.0,163.933,163.933,163.5972,163.6367,21996.0
2024-11-01 10:00:00,165.68,166.08,165.59,166.03,32117.0,163.6269,164.0219,163.538,163.9725,32117.0
2024-11-01 10:05:00,166.04,166.27,165.97,166.27,29360.0,163.9824,164.2096,163.9133,164.2096,29360.0
2024-11-01 10:10:00,166.34,166.34,165.94,165.94,49194.0,164.2787,164.2787,163.8836,163.8836,49194.0
2024-11-01 10:15:00,165.94,166.18,165.9,166.1,40745.0,163.8836,164.1207,163.8441,164.0417,40745.0
2024-11-01 10:20:00,166.11,166.16,165.9,165.94,25367.0,164.0515,164.1009,163.8441,163.8836,25367.0
2024-11-01 10:25:00,165.96,166.03,165.84,166.03,23069.0,163.9034,163.9725,163.7849,163.9725,23069.0
2024-11-01 10:30:00,165.99,166.03,165.8,165.81,36096.0,163.933,163.9725,163.7454,163.7553,36096.0
2024-11-01 10:35:00,165.8,165.99,165.8,165.8,19468.0,163.7454,163.933,163.7454,163.7454,19468.0
2024-11-01 10:40:00,165.8,165.91,165.73,165.74,21864.0,163.7454,163.854,163.6762,163.6861,21864.0
2024-11-01 10:45:00,165.74,165.86,165.67,165.84,26549.0,163.6861,163.8046,163.617,163.7849,26549.0
2024-11-01 10:50:00,165.86,166.07,165.86,166.01,30386.0,163.8046,164.012,163.8046,163.9528,30386.0
2024-11-01 10:55:00,166.03,166.03,165.96,165.96,19735.0,163.9725,163.9725,163.9034,163.9034,19735.0
2024-11-01 11:00:00,165.95,166.17,165.95,166.17,28141.0,163.8935,164.1108,163.8935,164.1108,28141.0
2024-11-01 11:05:00,166.15,166.28,166.11,166.13,22252.0,164.091,164.2194,164.0515,164.0713,22252.0
2024-11-01 11:10:00,166.13,166.26,166.09,166.12,29746.0,164.0713,164.1997,164.0318,164.0614,29746.0
2024-11-01 11:15:00,166.13,166.25,166.12,166.22,29126.0,164.0713,164.1898,164.0614,164.1602,29126.0
2024-11-01 11:20:00,166.22,166.22,165.9,165.95,30187.0,164.1602,164.1602,163.8441,163.8935,30187.0
2024-11-01 11:25:00,165.94,166.03,165.87,165.97,23911.0,163.8836,163.9725,163.8145,163.9133,23911.0
2024-11-01 11:30:00,165.95,166.02,165.91,165.96,25887.0,163.8935,163.9626,163.854,163.9034,25887.0
2024-11-01 11:35:00,165.95,166.11,165.95,166.05,28467.0,163.8935,164.0515,163.8935,163.9923,28467.0
2024-11-01 11:40:00,166.06,166.23,166.06,166.23,15780.0,164.0022,164.17,164.0022,164.17,15780.0
2024-11-01 11:45:00,166.24,166.25,166.12,166.12,25760.0,164.1799,164.1898,164.0614,164.0614,25760.0
2024-11-01 11:50:00,166.12,166.2,166.01,166.05,22768.0,164.0614,164.1404,163.9528,163.9923,22768.0
2024-11-01 11:55:00,166.05,166.12,166.03,166.06,17844.0,163.9923,164.0614,163.9725,164.0022,17844.0
2024-11-01 12:00:00,166.07,166.19,166.06,166.13,19304.0,164.012,164.1305,164.0022,164.0713,19304.0
2024-11-01 12:05:00,166.14,166.16,166.06,166.11,12815.0,164.0812,164.1009,164.0022,164.0515,12815.0
2024-11-01 12:10:00,166.12,166.12,165.92,165.92,25453.0,164.0614,164.0614,163.8639,163.8639,25453.0
2024-11-01 12:15:00,165.93,166.01,165.88,166.01,17301.0,163.8738,163.9528,163.8244,163.9528,17301.0
2024-11-01 12:20:00,166.01,166.01,165.88,166.0,21240.0,163.9528,163.9528,163.8244,163.9429,21240.0
2024-11-01 12:25:00,166.0,166.06,165.89,165.93,30125.0,163.9429,164.0022,163.8343,163.8738,30125.0
2024-11-01 12:30:00,165.93,166.05,165.9,166.05,21923.0,163.8738,163.9923,163.8441,163.9923,21923.0
2024-11-01 12:35:00,166.03,166.06,166.0,166.05,28786.0,163.9725,164.0022,163.9429,163.9923,28786.0
2024-11-01 12:40:00,166.05,166.05,165.89,165.93,30322.0,163.9923,163.9923,163.8343,163.8738,30322.0
2024-11-01 12:45:00,165.94,165.95,165.85,165.85,13842.0,163.8836,163.8935,163.7948,163.7948,13842.0
2024-11-01 12:50:00,165.85,165.87,165.77,165.84,24966.0,163.7948,163.8145,163.7157,163.7849,24966.0
2024-11-01 12:55:00,165.83,165.86,165.75,165.84,19702.0,163.775,163.8046,163.696,163.7849,19702.0
2024-11-01 13:00:00,165.83,165.83,165.72,165.75,18643.0,163.775,163.775,163.6664,163.696,18643.0
2024-11-01 13:05:00,165.77,165.78,165.63,165.67,15659.0,163.7157,163.7256,163.5775,163.617,15659.0
2024-11-01 13:10:00,165.66,165.72,165.58,165.72,13498.0,163.6071,163.6664,163.5281,163.6664,13498.0
2024-11-01 13:15:00,165.72,165.85,165.71,165.82,13601.0,163.6664,163.7948,163.6565,163.7651,13601.0
2024-11-01 13:20:00,165.82,165.97,165.8,165.9,18882.0,163.7651,163.9133,163.7454,163.8441,18882.0
2024-11-01 13:25:00,165.9,165.93,165.74,165.74,28593.0,163.8441,163.8738,163.6861,163.6861,28593.0
2024-11-01 13:30:00,165.75,165.75,165.49,165.51,32520.0,163.696,163.696,163.4392,163.459,32520.0
2024-11-01 13:35:00,165.51,165.61,165.43,165.44,35692.0,163.459,163.5577,163.38,163.3898,35692.0
2024-11-01 13:40:00,165.47,165.52,165.41,165.43,33161.0,163.4195,163.4688,163.3602,163.38,33161.0
2024-11-01 13:45:00,165.43,165.52,165.37,165.48,53680.0,163.38,163.4688,163.3207,163.4293,53680.0
2024-11-01 13:50:00,165.48,165.65,165.48,165.62,29046.0,163.4293,163.5972,163.4293,163.5676,29046.0
2024-11-01 13:55:00,165.62,165.68,165.47,165.49,30961.0,163.5676,163.6269,163.4195,163.4392,30961.0
2024-11-01 14:00:00,165.47,165.62,165.41,165.62,18957.0,163.4195,163.5676,163.3602,163.5676,18957.0
2024-11-01 14:05:00,165.61,165.67,165.43,165.45,16959.0,163.5577,163.617,163.38,163.3997,16959.0
2024-11-01 14:10:00,165.45,165.49,165.36,165.45,22572.0,163.3997,163.4392,163.3108,163.3997,22572.0
2024-11-01 14:15:00,165.44,165.58,165.39,165.57,16069.0,163.3898,163.5281,163.3405,163.5182,16069.0
2024-11-01 14:20:00,165.55,165.63,165.53,165.63,20060.0,163.4985,163.5775,163.4787,163.5775,20060.0
2024-11-01 14:25:00,165.62,165.64,165.56,165.6,13349.0,163.5676,163.5874,163.5084,163.5479,13349.0
2024-11-01 14:30:00,165.59,165.59,165.52,165.56,17295.0,163.538,163.538,163.4688,163.5084,17295.0
2024-11-01 14:35:00,165.56,165.6,165.52,165.57,15627.0,163.5084,163.5479,163.4688,163.5182,15627.0
2024-11-01 14:40:00,165.57,165.59,165.52,165.57,20859.0,163.5182,163.538,163.4688,163.5182,20859.0
2024-11-01 14:45:00,165.56,165.61,165.52,165.55,32962.0,163.5084,163.5577,163.4688,163.4985,32962.0
2024-11-01 14:50:00,165.56,165.59,165.36,165.36,24325.0,163.5084,163.538,163.3108,163.3108,24325.0
2024-11-01 14:55:00,165.36,165.48,165.34,165.37,22362.0,163.3108,163.4293,163.2911,163.3207,22362.0
2024-11-01 15:00:00,165.37,165.38,165.21,165.23,36706.0,163.3207,163.3306,163.1627,163.1824,36706.0
2024-11-01 15:05:00,165.23,165.33,165.2,165.33,31740.0,163.1824,163.2812,163.1528,163.2812,31740.0
2024-11-01 15:10:00,165.32,165.34,165.26,165.3,32007.0,163.2713,163.2911,163.2121,163.2516,32007.0
2024-11-01 15:15:00,165.3,165.38,165.25,165.38,30077.0,163.2516,163.3306,163.2022,163.3306,30077.0
2024-11-01 15:20:00,165.38,165.52,165.38,165.49,43343.0,163.3306,163.4688,163.3306,163.4392,43343.0
2024-11-01 15:25:00,165.47,165.47,165.18,165.21,32565.0,163.4195,163.4195,163.1331,163.1627,32565.0
2024-11-01 15:30:00,165.22,165.29,165.21,165.27,31364.0,163.1726,163.2417,163.1627,163.2219,31364.0
2024-11-01 15:35:00,165.27,165.27,165.18,165.21,32896.0,163.2219,163.2219,163.1331,163.1627,32896.0
2024-11-01 15:40:00,165.21,165.31,165.18,165.19,47243.0,163.1627,163.2614,163.1331,163.1429,47243.0
2024-11-01 15:45:00,165.19,165.2,165.05,165.12,52270.0,163.1429,163.1528,163.0047,163.0738,52270.0
2024-11-01 15:50:00,165.12,165.23,165.02,165.16,93233.0,163.0738,163.1824,162.975,163.1133,93233.0
2024-11-01 15:55:00,165.16,165.26,164.98,165.02,407146.0,163.1133,163.2121,162.9355,162.975,407146.0
2024-11-04 09:30:00,165.72,166.2,165.5,166.16,176184.0,163.6664,164.1404,163.4491,164.1009,176184.0
2024-11-04 09:35:00,166.16,166.27,165.45,165.5,51012.0,164.1009,164.2096,163.3997,163.4491,51012.0
2024-11-04 09:40:00,165.48,165.7,165.1,165.22,33419.0,163.4293,163.6466,163.0541,163.1726,33419.0
2024-11-04 09:45:00,165.25,165.5,165.14,165.34,31954.0,163.2022,163.4491,163.0936,163.2911,31954.0
2024-11-04 09:50:00,165.36,165.4,165.22,165.28,27631.0,163.3108,163.3503,163.1726,163.2318,27631.0
2024-11-04 09:55:00,165.26,165.46,165.2,165.38,37595.0,163.2121,163.4096,163.1528,163.3306,37595.0
2024-11-04 10:00:00,165.35,165.49,165.22,165.46,31489.0,163.301,163.4392,163.1726,163.4096,31489.0
2024-11-04 10:05:00,165.45,165.49,165.29,165.47,43571.0,163.3997,163.4392,163.2417,163.4195,43571.0
2024-11-04 10:10:00,165.47,165.58,165.39,165.48,55042.0,163.4195,163.5281,163.3405,163.4293,55042.0
2024-11-04 10:15:00,165.48,165.48,165.15,165.16,57232.0,163.4293,163.4293,163.1034,163.1133,57232.0
2024-11-04 10:20:00,165.16,165.26,165.04,165.18,28827.0,163.1133,163.2121,162.9948,163.1331,28827.0
2024-11-04 10:25:00,165.2,165.24,165.02,165.05,19469.0,163.1528,163.1923,162.975,163.0047,19469.0
2024-11-04 10:30:00,165.04,165.08,164.93,164.93,25945.0,162.9948,163.0343,162.8862,162.8862,25945.0
2024-11-04 10:35:00,164.93,164.94,164.77,164.84,26796.0,162.8862,162.896,162.7281,162.7973,26796.0
2024-11-04 10:40:00,164.86,164.89,164.79,164.85,19801.0,162.817,162.8467,162.7479,162.8071,19801.0
2024-11-04 10:45:00,164.84,164.89,164.7,164.89,27427.0,162.7973,162.8467,162.659,162.8467,27427.0
2024-11-04 10:50:00,164.89,164.97,164.85,164.87,21574.0,162.8467,162.9257,162.8071,162.8269,21574.0
2024-11-04 10:55:00,164.83,164.9,164.75,164.75,20569.0,162.7874,162.8565,162.7084,162.7084,20569.0
2024-11-04 11:00:00,164.76,164.84,164.71,164.84,15131.0,162.7183,162.7973,162.6689,162.7973,15131.0
2024-11-04 11:05:00,164.84,164.89,164.73,164.76,14997.0,162.7973,162.8467,162.6886,162.7183,14997.0
2024-11-04 11:10:00,164.73,164.83,164.68,164.7,19504.0,162.6886,162.7874,162.6393,162.659,19504.0
2024-11-04 11:15:00,164.71,164.78,164.68,164.74,15960.0,162.6689,162.738,162.6393,162.6985,15960.0
2024-11-04 11:20:00,164.72,164.82,164.7,164.78,11783.0,162.6788,162.7775,162.659,162.738,11783.0
2024-11-04 11:25:00,164.78,164.84,164.74,164.77,18001.0,162.738,162.7973,162.6985,162.7281,18001.0
2024-11-04 11:30:00,164.79,164.83,164.59,164.59,19770.0,162.7479,162.7874,162.5504,162.5504,19770.0
2024-11-04 11:35:00,164.59,164.68,164.58,164.61,9789.0,162.5504,162.6393,162.5405,162.5701,9789.0
2024-11-04 11:40:00,164.61,164.79,164.61,164.72,15814.0,162.5701,162.7479,162.5701,162.6788,15814.0
2024-11-04 11:45:00,164.71,164.77,164.65,164.71,16476.0,162.6689,162.7281,162.6096,162.6689,16476.0
2024-11-04 11:50:00,164.72,164.87,164.71,164.79,16385.0,162.6788,162.8269,162.6689,162.7479,16385.0
2024-11-04 11:55:00,164.79,164.91,164.71,164.91,19636.0,162.7479,162.8664,162.6689,162.8664,19636.0
2024-11-04 12:00:00,164.93,164.97,164.86,164.94,19805.0,162.8862,162.9257,162.817,162.896,19805.0
2024-11-04 12:05:00,164.96,165.03,164.93,164.97,22611.0,162.9158,162.9849,162.8862,162.9257,22611.0
2024-11-04 12:10:00,164.95,165.02,164.89,165.0,18797.0,162.9059,162.975,162.8467,162.9553,18797.0
2024-11-04 12:15:00,164.99,165.15,164.99,165.14,14784.0,162.9454,163.1034,162.9454,163.0936,14784.0
2024-11-04 12:20:00,165.15,165.24,165.11,165.15,19081.0,163.1034,163.1923,163.0639,163.1034,19081.0
2024-11-04 12:25:00,165.15,165.33,165.12,165.23,16416.0,163.1034,163.2812,163.0738,163.1824,16416.0
2024-11-04 12:30:00,165.25,165.34,165.23,165.34,13879.0,163.2022,163.2911,163.1824,163.2911,13879.0
2024-11-04 12:35:00,165.35,165.4,165.32,165.34,23489.0,163.301,163.3503,163.2713,163.2911,23489.0
2024-11-04 12:40:00,165.35,165.43,165.28,165.33,16710.0,163.301,163.38,163.2318,163.2812,16710.0
2024-11-04 12:45:00,165.36,165.4,165.24,165.33,13751.0,163.3108,163.3503,163.1923,163.2812,13751.0
2024-11-04 12:50:00,165.33,165.46,165.33,165.45,25979.0,163.2812,163.4096,163.2812,163.3997,25979.0
2024-11-04 12:55:00,165.46,165.47,165.35,165.42,17826.0,163.4096,163.4195,163.301,163.3701,17826.0
2024-11-04 13:00:00,165.4,165.47,165.33,165.33,12115.0,163.3503,163.4195,163.2812,163.2812,12115.0
2024-11-04 13:05:00,165.34,165.37,165.08,165.16,16137.0,163.2911,163.3207,163.0343,163.1133,16137.0
2024-11-04 13:10:00,165.17,165.29,165.14,165.26,24059.0,163.1232,163.2417,163.0936,163.2121,24059.0
2024-11-04 13:15:00,165.25,165.31,165.24,165.3,16164.0,163.2022,163.2614,163.1923,163.2516,16164.0
2024-11-04 13:20:00,165.29,165.31,165.24,165.25,29867.0,163.2417,163.2614,163.1923,163.2022,29867.0
2024-11-04 13:25:00,165.26,165.29,165.21,165.25,21977.0,163.2121,163.2417,163.1627,163.2022,21977.0
2024-11-04 13:30:00,165.23,165.23,165.11,165.17,16457.0,163.1824,163.1824,163.0639,163.1232,16457.0
2024-11-04 13:35:00,165.18,165.2,165.05,165.08,24318.0,163.1331,163.1528,163.0047,163.0343,24318.0
2024-11-04 13:40:00,165.07,165.25,165.07,165.22,18414.0,163.0244,163.2022,163.0244,163.1726,18414.0
2024-11-04 13:45:00,165.23,165.25,165.16,165.16,13470.0,163.1824,163.2022,163.1133,163.1133,13470.0
2024-11-04 13:50:00,165.15,165.16,165.06,165.14,17526.0,163.1034,163.1133,163.0145,163.0936,17526.0
2024-11-04 13:55:00,165.13,165.18,165.1,165.17,11314.0,163.0837,163.1331,163.0541,163.1232,11314.0
2024-11-04 14:00:00,165.18,165.23,165.16,165.21,22408.0,163.1331,163.1824,163.1133,163.1627,22408.0
2024-11-04 14:05:00,165.2,165.22,165.15,165.15,20664.0,163.1528,163.1726,163.1034,163.1034,20664.0
2024-11-04 14:10:00,165.13,165.14,165.08,165.1,14315.0,163.0837,163.0936,163.0343,163.0541,14315.0
2024-11-04 14:15:00,165.1,165.12,165.06,165.08,18110.0,163.0541,163.0738,163.0145,163.0343,18110.0
2024-11-04 14:20:00,165.08,165.11,165.03,165.1,14816.0,163.0343,163.0639,162.9849,163.0541,14816.0
2024-11-04 14:25:00,165.1,165.12,165.01,165.02,16407.0,163.0541,163.0738,162.9652,162.975,16407.0
2024-11-04 14:30:00,165.02,165.13,164.98,165.08,22185.0,162.975,163.0837,162.9355,163.0343,22185.0
2024-11-04 14:35:00,165.08,165.13,165.07,165.11,18330.0,163.0343,163.0837,163.0244,163.0639,18330.0
2024-11-04 14:40:00,165.11,165.2,165.09,165.2,24152.0,163.0639,163.1528,163.0442,163.1528,24152.0
2024-11-04 14:45:00,165.19,165.22,165.1,165.12,25780.0,163.1429,163.1726,163.0541,163.0738,25780.0
2024-11-04 14:50:00,165.12,165.14,165.08,165.1,16171.0,163.0738,163.0936,163.0343,163.0541,16171.0
2024-11-04 14:55:00,165.1,165.14,165.07,165.11,28412.0,163.0541,163.0936,163.0244,163.0639,28412.0
2024-11-04 15:00:00,165.11,165.12,165.05,165.09,15893.0,163.0639,163.0738,163.0047,163.0442,15893.0
2024-11-04 15:05:00,165.09,165.13,165.07,165.07,21890.0,163.0442,163.0837,163.0244,163.0244,21890.0
2024-11-04 15:10:00,165.08,165.13,165.03,165.06,23714.0,163.0343,163.0837,162.9849,163.0145,23714.0
2024-11-04 15:15:00,165.05,165.13,164.99,165.1,26161.0,163.0047,163.0837,162.9454,163.0541,26161.0
2024-11-04 15:20:00,165.09,165.1,165.01,165.03,23732.0,163.0442,163.0541,162.9652,162.9849,23732.0
2024-11-04 15:25:00,165.03,165.07,165.01,165.05,19083.0,162.9849,163.0244,162.9652,163.0047,19083.0
2024-11-04 15:30:00,165.05,165.15,165.03,165.12,41261.0,163.0047,163.1034,162.9849,163.0738,41261.0
2024-11-04 15:35:00,165.12,165.18,165.04,165.17,29615.0,163.0738,163.1331,162.9948,163.1232,29615.0
2024-11-04 15:40:00,165.18,165.29,165.14,165.18,32922.0,163.1331,163.2417,163.0936,163.1331,32922.0
2024-11-04 15:45:00,165.17,165.32,165.14,165.17,56562.0,163.1232,163.2713,163.0936,163.1232,56562.0
2024-11-04 15:50:00,165.17,165.18,164.96,164.96,74396.0,163.1232,163.1331,162.9158,162.9158,74396.0
2024-11-04 15:55:00,164.97,165.15,164.74,165.12,342060.0,162.9257,163.1034,162.6985,163.0738,342060.0
2024-11-05 09:30:00,164.33,164.84,164.33,164.67,151833.0,162.2936,162.7973,162.2936,162.6294,151833.0
2024-11-05 09:35:00,164.65,165.01,164.55,164.89,31025.0,162.6096,162.9652,162.5109,162.8467,31025.0
2024-11-05 09:40:00,164.89,164.91,164.53,164.9,13735.0,162.8467,162.8664,162.4911,162.8565,13735.0
2024-11-05 09:45:00,164.96,165.0,164.69,164.81,20578.0,162.9158,162.9553,162.6491,162.7676,20578.0
2024-11-05 09:50:00,164.84,165.16,164.71,165.16,26553.0,162.7973,163.1133,162.6689,163.1133,26553.0
2024-11-05 09:55:00,165.19,165.37,165.12,165.31,28810.0,163.1429,163.3207,163.0738,163.2614,28810.0
2024-11-05 10:00:00,165.33,165.4,165.08,165.09,18715.0,163.2812,163.3503,163.0343,163.0442,18715.0
2024-11-05 10:05:00,165.12,165.47,165.12,165.26,24156.0,163.0738,163.4195,163.0738,163.2121,24156.0
2024-11-05 10:10:00,165.28,165.42,165.13,165.31,11646.0,163.2318,163.3701,163.0837,163.2614,11646.0
2024-11-05 10:15:00,165.32,165.44,165.21,165.37,19513.0,163.2713,163.3898,163.1627,163.3207,19513.0
2024-11-05 10:20:00,165.37,165.67,165.31,165.66,18311.0,163.3207,163.617,163.2614,163.6071,18311.0
2024-11-05 10:25:00,165.67,165.74,165.6,165.74,22714.0,163.617,163.6861,163.5479,163.6861,22714.0
2024-11-05 10:30:00,165.73,165.75,165.65,165.75,18553.0,163.6762,163.696,163.5972,163.696,18553.0
2024-11-05 10:35:00,165.76,165.83,165.65,165.79,39300.0,163.7059,163.775,163.5972,163.7355,39300.0
2024-11-05 10:40:00,165.78,165.89,165.78,165.8,13637.0,163.7256,163.8343,163.7256,163.7454,13637.0
2024-11-05 10:45:00,165.81,165.9,165.78,165.87,11214.0,163.7553,163.8441,163.7256,163.8145,11214.0
2024-11-05 10:50:00,165.89,165.9,165.59,165.78,24907.0,163.8343,163.8441,163.538,163.7256,24907.0
2024-11-05 10:55:00,165.75,165.75,165.62,165.65,16803.0,163.696,163.696,163.5676,163.5972,16803.0
2024-11-05 11:00:00,165.63,165.68,165.51,165.55,22027.0,163.5775,163.6269,163.459,163.4985,22027.0
2024-11-05 11:05:00,165.52,165.69,165.5,165.68,12234.0,163.4688,163.6367,163.4491,163.6269,12234.0
2024-11-05 11:10:00,165.69,165.76,165.58,165.68,23174.0,163.6367,163.7059,163.5281,163.6269,23174.0
2024-11-05 11:15:00,165.69,165.78,165.63,165.78,21606.0,163.6367,163.7256,163.5775,163.7256,21606.0
2024-11-05 11:20:00,165.78,165.85,165.73,165.78,18409.0,163.7256,163.7948,163.6762,163.7256,18409.0
2024-11-05 11:25:00,165.77,165.8,165.66,165.66,13787.0,163.7157,163.7454,163.6071,163.6071,13787.0
2024-11-05 11:30:00,165.67,165.79,165.61,165.66,32517.0,163.617,163.7355,163.5577,163.6071,32517.0
2024-11-05 11:35:00,165.62,165.66,165.54,165.65,17261.0,163.5676,163.6071,163.4886,163.5972,17261.0
2024-11-05 11:40:00,165.65,165.76,165.61,165.61,23493.0,163.5972,163.7059,163.5577,163.5577,23493.0
2024-11-05 11:45:00,165.62,165.85,165.61,165.8,8017.0,163.5676,163.7948,163.5577,163.7454,8017.0
2024-11-05 11:50:00,165.81,165.81,165.68,165.72,14340.0,163.7553,163.7553,163.6269,163.6664,14340.0
2024-11-05 11:55:00,165.71,165.73,165.63,165.67,12923.0,163.6565,163.6762,163.5775,163.617,12923.0
2024-11-05 12:00:00,165.66,165.72,165.61,165.68,16479.0,163.6071,163.6664,163.5577,163.6269,16479.0
2024-11-05 12:05:00,165.67,165.81,165.66,165.81,15310.0,163.617,163.7553,163.6071,163.7553,15310.0
2024-11-05 12:10:00,165.82,165.88,165.75,165.86,26562.0,163.7651,163.8244,163.696,163.8046,26562.0
2024-11-05 12:15:00,165.89,165.98,165.86,165.98,18737.0,163.8343,163.9231,163.8046,163.9231,18737.0
2024-11-05 12:20:00,165.96,165.98,165.84,165.98,14551.0,163.9034,163.9231,163.7849,163.9231,14551.0
2024-11-05 12:25:00,165.98,166.06,165.96,165.99,18072.0,163.9231,164.0022,163.9034,163.933,18072.0
2024-11-05 12:30:00,165.96,166.12,165.96,166.09,22916.0,163.9034,164.0614,163.9034,164.0318,22916.0
2024-11-05 12:35:00,166.1,166.24,166.09,166.22,11127.0,164.0417,164.1799,164.0318,164.1602,11127.0
2024-11-05 12:40:00,166.21,166.22,166.09,166.19,11660.0,164.1503,164.1602,164.0318,164.1305,11660.0
2024-11-05 12:45:00,166.2,166.24,166.15,166.21,10648.0,164.1404,164.1799,164.091,164.1503,10648.0
2024-11-05 12:50:00,166.21,166.27,166.19,166.27,9331.0,164.1503,164.2096,164.1305,164.2096,9331.0
2024-11-05 12:55:00,166.28,166.28,166.09,166.1,16318.0,164.2194,164.2194,164.0318,164.0417,16318.0
2024-11-05 13:00:00,166.14,166.15,166.09,166.15,10697.0,164.0812,164.091,164.0318,164.091,10697.0
2024-11-05 13:05:00,166.13,166.19,166.03,166.08,40693.0,164.0713,164.1305,163.9725,164.0219,40693.0
2024-11-05 13:10:00,166.08,166.18,166.04,166.04,9573.0,164.0219,164.1207,163.9824,163.9824,9573.0
2024-11-05 13:15:00,166.05,166.09,166.0,166.03,10807.0,163.9923,164.0318,163.9429,163.9725,10807.0
2024-11-05 13:20:00,166.04,166.04,165.97,166.0,8294.0,163.9824,163.9824,163.9133,163.9429,8294.0
2024-11-05 13:25:00,165.99,166.05,165.97,165.98,19336.0,163.933,163.9923,163.9133,163.9231,19336.0
2024-11-05 13:30:00,165.97,166.03,165.96,166.03,12598.0,163.9133,163.9725,163.9034,163.9725,12598.0
2024-11-05 13:35:00,166.04,166.04,165.83,165.9,12307.0,163.9824,163.9824,163.775,163.8441,12307.0
2024-11-05 13:40:00,165.92,166.03,165.92,166.01,7974.0,163.8639,163.9725,163.8639,163.9528,7974.0
2024-11-05 13:45:00,166.0,166.08,166.0,166.03,8191.0,163.9429,164.0219,163.9429,163.9725,8191.0
2024-11-05 13:50:00,166.03,166.16,166.0,166.1,9779.0,163.9725,164.1009,163.9429,164.0417,9779.0
2024-11-05 13:55:00,166.12,166.14,166.06,166.11,7444.0,164.0614,164.0812,164.0022,164.0515,7444.0
2024-11-05 14:00:00,166.11,166.19,166.1,166.17,9248.0,164.0515,164.1305,164.0417,164.1108,9248.0
2024-11-05 14:05:00,166.16,166.32,166.14,166.2,14870.0,164.1009,164.2589,164.0812,164.1404,14870.0
2024-11-05 14:10:00,166.21,166.21,166.12,166.14,5321.0,164.1503,164.1503,164.0614,164.0812,5321.0
2024-11-05 14:15:00,166.14,166.14,165.95,166.01,40452.0,164.0812,164.0812,163.8935,163.9528,40452.0
2024-11-05 14:20:00,166.02,166.02,165.87,165.89,17438.0,163.9626,163.9626,163.8145,163.8343,17438.0
2024-11-05 14:25:00,165.88,165.95,165.83,165.83,25073.0,163.8244,163.8935,163.775,163.775,25073.0
2024-11-05 14:30:00,165.83,165.91,165.83,165.88,11181.0,163.775,163.854,163.775,163.8244,11181.0
2024-11-05 14:35:00,165.89,165.93,165.83,165.84,11041.0,163.8343,163.8738,163.775,163.7849,11041.0
2024-11-05 14:40:00,165.85,165.93,165.84,165.87,11466.0,163.7948,163.8738,163.7849,163.8145,11466.0
2024-11-05 14:45:00,165.89,165.91,165.84,165.84,9837.0,163.8343,163.854,163.7849,163.7849,9837.0
2024-11-05 14:50:00,165.84,165.84,165.79,165.81,16916.0,163.7849,163.7849,163.7355,163.7553,16916.0
2024-11-05 14:55:00,165.8,165.88,165.74,165.87,11489.0,163.7454,163.8244,163.6861,163.8145,11489.0
2024-11-05 15:00:00,165.88,165.98,165.87,165.9,18658.0,163.8244,163.9231,163.8145,163.8441,18658.0
2024-11-05 15:05:00,165.91,166.02,165.91,165.92,47068.0,163.854,163.9626,163.854,163.8639,47068.0
2024-11-05 15:10:00,165.94,166.0,165.91,165.98,21450.0,163.8836,163.9429,163.854,163.9231,21450.0
2024-11-05 15:15:00,165.98,166.02,165.81,165.82,32345.0,163.9231,163.9626,163.7553,163.7651,32345.0
2024-11-05 15:20:00,165.82,165.89,165.79,165.84,20989.0,163.7651,163.8343,163.7355,163.7849,20989.0
2024-11-05 15:25:00,165.84,165.9,165.76,165.87,23604.0,163.7849,163.8441,163.7059,163.8145,23604.0
2024-11-05 15:30:00,165.82,165.92,165.76,165.76,34889.0,163.7651,163.8639,163.7059,163.7059,34889.0
2024-11-05 15:35:00,165.75,165.85,165.7,165.73,35796.0,163.696,163.7948,163.6466,163.6762,35796.0
2024-11-05 15:40:00,165.71,165.82,165.69,165.78,37057.0,163.6565,163.7651,163.6367,163.7256,37057.0
2024-11-05 15:45:00,165.78,165.78,165.62,165.69,62701.0,163.7256,163.7256,163.5676,163.6367,62701.0
2024-11-05 15:50:00,165.69,165.74,165.54,165.66,74768.0,163.6367,163.6861,163.4886,163.6071,74768.0
2024-11-05 15:55:00,165.68,165.85,165.56,165.79,332000.0,163.6269,163.7948,163.5084,163.7355,332000.0
2024-11-06 09:30:00,165.61,166.04,164.07,164.14,508152.0,163.5577,163.9824,162.0368,162.1059,508152.0
2024-11-06 09:35:00,164.18,164.19,163.27,163.44,304931.0,162.1455,162.1553,161.2467,161.4146,304931.0
2024-11-06 09:40:00,163.46,163.71,162.59,162.98,215884.0,161.4344,161.6813,160.5752,160.9603,215884.0
2024-11-06 09:45:00,162.98,163.34,162.59,163.15,161375.0,160.9603,161.3159,160.5752,161.1282,161375.0
2024-11-06 09:50:00,163.13,163.96,163.06,163.95,116074.0,161.1085,161.9282,161.0393,161.9183,116074.0
2024-11-06 09:55:00,163.98,164.09,163.3,163.49,179265.0,161.9479,162.0566,161.2764,161.464,179265.0
2024-11-06 10:00:00,163.51,163.72,162.91,162.96,89474.0,161.4838,161.6912,160.8912,160.9406,89474.0
2024-11-06 10:05:00,162.95,163.35,162.75,163.16,106795.0,160.9307,161.3257,160.7332,161.1381,106795.0
2024-11-06 10:10:00,163.17,163.6,163.01,163.09,48652.0,161.148,161.5726,160.99,161.069,48652.0
2024-11-06 10:15:00,163.07,163.21,162.85,162.97,91976.0,161.0492,161.1875,160.8319,160.9504,91976.0
2024-11-06 10:20:00,163.0,163.03,162.73,163.03,44007.0,160.9801,161.0097,160.7134,161.0097,44007.0
2024-11-06 10:25:00,162.98,163.32,162.89,163.22,43477.0,160.9603,161.2961,160.8714,161.1973,43477.0
2024-11-06 10:30:00,163.25,163.47,162.87,162.96,76131.0,161.227,161.4442,160.8517,160.9406,76131.0
2024-11-06 10:35:00,162.95,163.08,162.86,163.07,32294.0,160.9307,161.0591,160.8418,161.0492,32294.0
2024-11-06 10:40:00,163.09,163.11,162.82,162.82,33024.0,161.069,161.0887,160.8023,160.8023,33024.0
2024-11-06 10:45:00,162.8,162.83,162.38,162.55,38493.0,160.7826,160.8122,160.3678,160.5357,38493.0
2024-11-06 10:50:00,162.54,162.65,162.22,162.27,38974.0,160.5258,160.6344,160.2097,160.2591,38974.0
2024-11-06 10:55:00,162.28,162.29,161.74,161.81,63653.0,160.269,160.2789,159.7357,159.8048,63653.0
2024-11-06 11:00:00,161.81,161.9,161.53,161.53,80086.0,159.8048,159.8937,159.5283,159.5283,80086.0
2024-11-06 11:05:00,161.52,161.65,161.32,161.38,123007.0,159.5184,159.6468,159.3209,159.3801,123007.0
2024-11-06 11:10:00,161.4,161.7,161.36,161.52,88671.0,159.3999,159.6962,159.3604,159.5184,88671.0
2024-11-06 11:15:00,161.53,161.68,161.46,161.65,99642.0,159.5283,159.6764,159.4592,159.6468,99642.0
2024-11-06 11:20:00,161.65,161.79,161.53,161.58,143485.0,159.6468,159.7851,159.5283,159.5777,143485.0
2024-11-06 11:25:00,161.58,161.6,161.3,161.33,82098.0,159.5777,159.5974,159.3011,159.3308,82098.0
2024-11-06 11:30:00,161.37,161.48,161.34,161.39,129964.0,159.3703,159.4789,159.3406,159.39,129964.0
2024-11-06 11:35:00,161.4,161.4,161.04,161.14,75629.0,159.3999,159.3999,159.0444,159.1431,75629.0
2024-11-06 11:40:00,161.15,161.24,160.88,161.01,146134.0,159.153,159.2419,158.8863,159.0147,146134.0
2024-11-06 11:45:00,161.01,161.02,160.51,160.59,117727.0,159.0147,159.0246,158.5209,158.5999,117727.0
2024-11-06 11:50:00,160.61,160.7,160.43,160.58,66549.0,158.6197,158.7086,158.4419,158.5901,66549.0
2024-11-06 11:55:00,160.58,160.63,160.26,160.32,75906.0,158.5901,158.6394,158.274,158.3333,75906.0
2024-11-06 12:00:00,160.35,160.46,160.06,160.15,74080.0,158.3629,158.4716,158.0765,158.1654,74080.0
2024-11-06 12:05:00,160.16,160.32,159.94,160.0,88565.0,158.1753,158.3333,157.958,158.0173,88565.0
2024-11-06 12:10:00,160.01,160.55,159.81,160.53,60706.0,158.0271,158.5604,157.8296,158.5407,60706.0
2024-11-06 12:15:00,160.53,160.57,160.26,160.31,38646.0,158.5407,158.5802,158.274,158.3234,38646.0
2024-11-06 12:20:00,160.3,160.46,160.21,160.22,31597.0,158.3135,158.4716,158.2246,158.2345,31597.0
2024-11-06 12:25:00,160.21,160.27,160.09,160.19,38905.0,158.2246,158.2839,158.1061,158.2049,38905.0
2024-11-06 12:30:00,160.17,160.53,160.15,160.51,56122.0,158.1851,158.5407,158.1654,158.5209,56122.0
2024-11-06 12:35:00,160.51,160.55,160.45,160.53,30384.0,158.5209,158.5604,158.4617,158.5407,30384.0
2024-11-06 12:40:00,160.55,160.64,160.25,160.3,30518.0,158.5604,158.6493,158.2642,158.3135,30518.0
2024-11-06 12:45:00,160.3,160.75,160.3,160.7,31769.0,158.3135,158.758,158.3135,158.7086,31769.0
2024-11-06 12:50:00,160.71,160.71,160.56,160.61,36563.0,158.7185,158.7185,158.5703,158.6197,36563.0
2024-11-06 12:55:00,160.61,160.7,160.58,160.59,21578.0,158.6197,158.7086,158.5901,158.5999,21578.0
2024-11-06 13:00:00,160.6,160.79,160.57,160.79,45944.0,158.6098,158.7975,158.5802,158.7975,45944.0
2024-11-06 13:05:00,160.8,160.83,160.63,160.75,20109.0,158.8073,158.837,158.6394,158.758,20109.0
2024-11-06 13:10:00,160.74,160.84,160.68,160.71,22166.0,158.7481,158.8468,158.6888,158.7185,22166.0
2024-11-06 13:15:00,160.69,160.74,160.5,160.68,34052.0,158.6987,158.7481,158.5111,158.6888,34052.0
2024-11-06 13:20:00,160.71,160.87,160.61,160.84,31872.0,158.7185,158.8765,158.6197,158.8468,31872.0
2024-11-06 13:25:00,160.84,160.95,160.71,160.85,47946.0,158.8468,158.9555,158.7185,158.8567,47946.0
2024-11-06 13:30:00,160.85,161.02,160.76,161.0,41463.0,158.8567,159.0246,158.7678,159.0049,41463.0
2024-11-06 13:35:00,161.01,161.05,160.78,160.81,47443.0,159.0147,159.0542,158.7876,158.8172,47443.0
2024-11-06 13:40:00,160.81,160.92,160.8,160.89,43410.0,158.8172,158.9258,158.8073,158.8962,43410.0
2024-11-06 13:45:00,160.9,160.98,160.81,160.81,48957.0,158.9061,158.9851,158.8172,158.8172,48957.0
2024-11-06 13:50:00,160.81,160.83,160.63,160.64,34171.0,158.8172,158.837,158.6394,158.6493,34171.0
2024-11-06 13:55:00,160.64,160.76,160.61,160.7,54995.0,158.6493,158.7678,158.6197,158.7086,54995.0
2024-11-06 14:00:00,160.7,160.74,160.51,160.51,26965.0,158.7086,158.7481,158.5209,158.5209,26965.0
2024-11-06 14:05:00,160.52,160.59,160.46,160.52,28744.0,158.5308,158.5999,158.4716,158.5308,28744.0
2024-11-06 14:10:00,160.53,160.61,160.47,160.53,29355.0,158.5407,158.6197,158.4814,158.5407,29355.0
2024-11-06 14:15:00,160.55,160.71,160.54,160.68,18298.0,158.5604,158.7185,158.5506,158.6888,18298.0
2024-11-06 14:20:00,160.69,160.73,160.54,160.59,25888.0,158.6987,158.7382,158.5506,158.5999,25888.0
2024-11-06 14:25:00,160.59,160.71,160.56,160.7,33777.0,158.5999,158.7185,158.5703,158.7086,33777.0
2024-11-06 14:30:00,160.7,160.83,160.67,160.69,41644.0,158.7086,158.837,158.6789,158.6987,41644.0
2024-11-06 14:35:00,160.69,160.7,160.59,160.68,25458.0,158.6987,158.7086,158.5999,158.6888,25458.0
2024-11-06 14:40:00,160.67,160.67,160.44,160.45,37480.0,158.6789,158.6789,158.4518,158.4617,37480.0
2024-11-06 14:45:00,160.46,160.53,160.42,160.44,45284.0,158.4716,158.5407,158.432,158.4518,45284.0
2024-11-06 14:50:00,160.43,160.48,160.39,160.48,34497.0,158.4419,158.4913,158.4024,158.4913,34497.0
2024-11-06 14:55:00,160.47,160.55,160.37,160.51,47739.0,158.4814,158.5604,158.3827,158.5209,47739.0
2024-11-06 15:00:00,160.52,160.73,160.49,160.7,56970.0,158.5308,158.7382,158.5012,158.7086,56970.0
2024-11-06 15:05:00,160.71,160.71,160.53,160.6,34143.0,158.7185,158.7185,158.5407,158.6098,34143.0
2024-11-06 15:10:00,160.6,160.9,160.6,160.9,34794.0,158.6098,158.9061,158.6098,158.9061,34794.0
2024-11-06 15:15:00,160.89,161.13,160.88,161.05,61290.0,158.8962,159.1332,158.8863,159.0542,61290.0
2024-11-06 15:20:00,161.05,161.3,161.0,161.27,45895.0,159.0542,159.3011,159.0049,159.2715,45895.0
2024-11-06 15:25:00,161.29,161.4,161.1,161.12,51069.0,159.2913,159.3999,159.1036,159.1234,51069.0
2024-11-06 15:30:00,161.11,161.28,161.1,161.28,50241.0,159.1135,159.2814,159.1036,159.2814,50241.0
2024-11-06 15:35:00,161.28,161.29,161.02,161.15,61248.0,159.2814,159.2913,159.0246,159.153,61248.0
2024-11-06 15:40:00,161.17,161.25,161.0,161.21,85627.0,159.1728,159.2518,159.0049,159.2123,85627.0
2024-11-06 15:45:00,161.22,161.43,161.19,161.19,76590.0,159.2221,159.4295,159.1925,159.1925,76590.0
2024-11-06 15:50:00,161.18,161.2,160.78,160.84,135516.0,159.1826,159.2024,158.7876,158.8468,135516.0
2024-11-06 15:55:00,160.83,161.15,160.72,161.04,531340.0,158.837,159.153,158.7283,159.0444,531340.0
2024-11-07 09:30:00,161.96,162.13,161.47,161.51,202560.0,159.953,160.1209,159.469,159.5085,202560.0
2024-11-07 09:35:00,161.53,162.09,161.49,161.97,61222.0,159.5283,160.0814,159.4888,159.9628,61222.0
2024-11-07 09:40:00,161.93,162.2,161.92,162.14,36964.0,159.9233,160.19,159.9135,160.1307,36964.0
2024-11-07 09:45:00,162.16,162.49,162.14,162.36,43042.0,160.1505,160.4764,160.1307,160.348,43042.0
2024-11-07 09:50:00,162.37,162.58,162.33,162.5,59723.0,160.3579,160.5653,160.3184,160.4863,59723.0
2024-11-07 09:55:00,162.5,162.58,162.41,162.42,56003.0,160.4863,160.5653,160.3974,160.4073,56003.0
2024-11-07 10:00:00,162.42,162.68,162.4,162.68,72867.0,160.4073,160.664,160.3875,160.664,72867.0
2024-11-07 10:05:00,162.63,162.72,162.5,162.66,39927.0,160.6147,160.7035,160.4863,160.6443,39927.0
2024-11-07 10:10:00,162.64,162.71,162.29,162.58,59955.0,160.6245,160.6937,160.2789,160.5653,59955.0
2024-11-07 10:15:00,162.56,162.64,162.45,162.52,67060.0,160.5455,160.6245,160.4369,160.506,67060.0
2024-11-07 10:20:00,162.52,162.66,162.37,162.54,46171.0,160.506,160.6443,160.3579,160.5258,46171.0
2024-11-07 10:25:00,162.5,162.65,162.49,162.64,49490.0,160.4863,160.6344,160.4764,160.6245,49490.0
2024-11-07 10:30:00,162.62,162.89,162.62,162.89,63318.0,160.6048,160.8714,160.6048,160.8714,63318.0
2024-11-07 10:35:00,162.9,162.91,162.53,162.7,29244.0,160.8813,160.8912,160.5159,160.6838,29244.0
2024-11-07 10:40:00,162.71,162.92,162.71,162.84,36265.0,160.6937,160.9011,160.6937,160.8221,36265.0
2024-11-07 10:45:00,162.84,162.88,162.69,162.78,33200.0,160.8221,160.8616,160.6739,160.7628,33200.0
2024-11-07 10:50:00,162.77,162.87,162.72,162.84,36094.0,160.7529,160.8517,160.7035,160.8221,36094.0
2024-11-07 10:55:00,162.85,162.87,162.73,162.82,31736.0,160.8319,160.8517,160.7134,160.8023,31736.0
2024-11-07 11:00:00,162.81,162.93,162.79,162.84,45076.0,160.7924,160.9109,160.7727,160.8221,45076.0
2024-11-07 11:05:00,162.84,162.86,162.73,162.79,33894.0,160.8221,160.8418,160.7134,160.7727,33894.0
2024-11-07 11:10:00,162.8,162.89,162.74,162.85,26481.0,160.7826,160.8714,160.7233,160.8319,26481.0
2024-11-07 11:15:00,162.87,162.89,162.75,162.75,17651.0,160.8517,160.8714,160.7332,160.7332,17651.0
2024-11-07 11:20:00,162.75,162.9,162.73,162.87,36557.0,160.7332,160.8813,160.7134,160.8517,36557.0
2024-11-07 11:25:00,162.87,162.91,162.84,162.84,22482.0,160.8517,160.8912,160.8221,160.8221,22482.0
2024-11-07 11:30:00,162.84,162.87,162.73,162.77,65683.0,160.8221,160.8517,160.7134,160.7529,65683.0
2024-11-07 11:35:00,162.79,162.87,162.78,162.87,22366.0,160.7727,160.8517,160.7628,160.8517,22366.0
2024-11-07 11:40:00,162.87,162.89,162.83,162.87,22260.0,160.8517,160.8714,160.8122,160.8517,22260.0
2024-11-07 11:45:00,162.88,163.06,162.83,163.06,37103.0,160.8616,161.0393,160.8122,161.0393,37103.0
2024-11-07 11:50:00,163.06,163.15,163.04,163.14,23907.0,161.0393,161.1282,161.0196,161.1183,23907.0
2024-11-07 11:55:00,163.15,163.2,163.05,163.08,34655.0,161.1282,161.1776,161.0295,161.0591,34655.0
2024-11-07 12:00:00,163.08,163.26,163.0,163.2,36315.0,161.0591,161.2369,160.9801,161.1776,36315.0
2024-11-07 12:05:00,163.18,163.25,163.15,163.16,38416.0,161.1578,161.227,161.1282,161.1381,38416.0
2024-11-07 12:10:00,163.17,163.42,163.13,163.42,29699.0,161.148,161.3949,161.1085,161.3949,29699.0
2024-11-07 12:15:00,163.43,163.49,163.24,163.28,42468.0,161.4047,161.464,161.2171,161.2566,42468.0
2024-11-07 12:20:00,163.28,163.42,163.25,163.27,53819.0,161.2566,161.3949,161.227,161.2467,53819.0
2024-11-07 12:25:00,163.28,163.43,163.28,163.38,45015.0,161.2566,161.4047,161.2566,161.3554,45015.0
2024-11-07 12:30:00,163.39,163.47,163.26,163.31,27773.0,161.3652,161.4442,161.2369,161.2862,27773.0
2024-11-07 12:35:00,163.32,163.38,163.3,163.33,22324.0,161.2961,161.3554,161.2764,161.306,22324.0
2024-11-07 12:40:00,163.34,163.36,163.24,163.27,27236.0,161.3159,161.3356,161.2171,161.2467,27236.0
2024-11-07 12:45:00,163.27,163.38,163.24,163.35,75527.0,161.2467,161.3554,161.2171,161.3257,75527.0
2024-11-07 12:50:00,163.36,163.45,163.3,163.31,32219.0,161.3356,161.4245,161.2764,161.2862,32219.0
2024-11-07 12:55:00,163.32,163.32,163.22,163.25,18279.0,161.2961,161.2961,161.1973,161.227,18279.0
2024-11-07 13:00:00,163.24,163.3,163.22,163.25,24040.0,161.2171,161.2764,161.1973,161.227,24040.0
2024-11-07 13:05:00,163.25,163.34,163.22,163.29,14563.0,161.227,161.3159,161.1973,161.2665,14563.0
2024-11-07 13:10:00,163.3,163.39,163.27,163.36,36555.0,161.2764,161.3652,161.2467,161.3356,36555.0
2024-11-07 13:15:00,163.38,163.41,163.3,163.33,26169.0,161.3554,161.385,161.2764,161.306,26169.0
2024-11-07 13:20:00,163.33,163.34,163.07,163.08,42646.0,161.306,161.3159,161.0492,161.0591,42646.0
2024-11-07 13:25:00,163.1,163.16,163.05,163.08,30885.0,161.0788,161.1381,161.0295,161.0591,30885.0
2024-11-07 13:30:00,163.08,163.19,163.04,163.15,36129.0,161.0591,161.1677,161.0196,161.1282,36129.0
2024-11-07 13:35:00,163.16,163.3,163.13,163.26,75559.0,161.1381,161.2764,161.1085,161.2369,75559.0
2024-11-07 13:40:00,163.25,163.33,163.24,163.32,25280.0,161.227,161.306,161.2171,161.2961,25280.0
2024-11-07 13:45:00,163.31,163.33,163.24,163.27,24647.0,161.2862,161.306,161.2171,161.2467,24647.0
2024-11-07 13:50:00,163.27,163.31,163.21,163.31,22111.0,161.2467,161.2862,161.1875,161.2862,22111.0
2024-11-07 13:55:00,163.3,163.3,163.07,163.13,44099.0,161.2764,161.2764,161.0492,161.1085,44099.0
2024-11-07 14:00:00,163.12,163.25,163.07,163.24,46357.0,161.0986,161.227,161.0492,161.2171,46357.0
2024-11-07 14:05:00,163.24,163.37,163.24,163.33,23130.0,161.2171,161.3455,161.2171,161.306,23130.0
2024-11-07 14:10:00,163.34,163.5,163.3,163.47,27935.0,161.3159,161.4739,161.2764,161.4442,27935.0
2024-11-07 14:15:00,163.45,163.51,163.38,163.49,17416.0,161.4245,161.4838,161.3554,161.464,17416.0
2024-11-07 14:20:00,163.47,163.59,163.44,163.57,26076.0,161.4442,161.5628,161.4146,161.543,26076.0
2024-11-07 14:25:00,163.57,163.57,163.45,163.46,49531.0,161.543,161.543,161.4245,161.4344,49531.0
2024-11-07 14:30:00,163.46,163.71,163.45,163.65,73477.0,161.4344,161.6813,161.4245,161.622,73477.0
2024-11-07 14:35:00,163.65,163.68,163.51,163.64,38424.0,161.622,161.6516,161.4838,161.6121,38424.0
2024-11-07 14:40:00,163.65,163.65,163.31,163.37,215765.0,161.622,161.622,161.2862,161.3455,215765.0
2024-11-07 14:45:00,163.36,163.57,163.35,163.47,25276.0,161.3356,161.543,161.3257,161.4442,25276.0
2024-11-07 14:50:00,163.49,163.68,163.49,163.56,30972.0,161.464,161.6516,161.464,161.5331,30972.0
2024-11-07 14:55:00,163.57,163.69,163.52,163.68,40326.0,161.543,161.6615,161.4936,161.6516,40326.0
2024-11-07 15:00:00,163.66,163.73,163.62,163.7,39128.0,161.6319,161.701,161.5924,161.6714,39128.0
2024-11-07 15:05:00,163.7,163.75,163.65,163.72,94082.0,161.6714,161.7208,161.622,161.6912,94082.0
2024-11-07 15:10:00,163.7,163.87,163.65,163.81,87659.0,161.6714,161.8393,161.622,161.78,87659.0
2024-11-07 15:15:00,163.81,163.94,163.81,163.85,88132.0,161.78,161.9084,161.78,161.8195,88132.0
2024-11-07 15:20:00,163.86,163.95,163.73,163.95,221001.0,161.8294,161.9183,161.701,161.9183,221001.0
2024-11-07 15:25:00,163.95,163.96,163.82,163.87,49741.0,161.9183,161.9282,161.7899,161.8393,49741.0
2024-11-07 15:30:00,163.89,163.94,163.81,163.9,240438.0,161.859,161.9084,161.78,161.8689,240438.0
2024-11-07 15:35:00,163.89,163.89,163.63,163.75,216947.0,161.859,161.859,161.6023,161.7208,216947.0
2024-11-07 15:40:00,163.77,163.92,163.7,163.81,47113.0,161.7405,161.8887,161.6714,161.78,47113.0
2024-11-07 15:45:00,163.8,163.9,163.73,163.75,50811.0,161.7702,161.8689,161.701,161.7208,50811.0
2024-11-07 15:50:00,163.73,163.76,163.33,163.46,179943.0,161.701,161.7307,161.306,161.4344,179943.0
2024-11-07 15:55:00,163.43,163.6,163.28,163.4,330947.0,161.4047,161.5726,161.2566,161.3751,330947.0
2024-11-08 09:30:00,164.02,164.3,163.97,164.21,129887.0,161.9874,162.264,161.9381,162.1751,129887.0
2024-11-08 09:35:00,164.23,164.49,163.93,164.29,95808.0,162.1948,162.4516,161.8985,162.2541,95808.0
2024-11-08 09:40:00,164.31,164.63,164.28,164.6,41138.0,162.2738,162.5899,162.2442,162.5602,41138.0
2024-11-08 09:45:00,164.61,164.61,164.0,164.27,36123.0,162.5701,162.5701,161.9677,162.2343,36123.0
2024-11-08 09:50:00,164.27,164.59,164.26,164.49,40346.0,162.2343,162.5504,162.2245,162.4516,40346.0
2024-11-08 09:55:00,164.51,164.65,164.39,164.57,39119.0,162.4714,162.6096,162.3528,162.5306,39119.0
2024-11-08 10:00:00,164.56,164.91,164.36,164.87,49731.0,162.5207,162.8664,162.3232,162.8269,49731.0
2024-11-08 10:05:00,164.85,165.11,164.83,165.04,50291.0,162.8071,163.0639,162.7874,162.9948,50291.0
2024-11-08 10:10:00,165.05,165.32,164.95,165.28,48445.0,163.0047,163.2713,162.9059,163.2318,48445.0
2024-11-08 10:15:00,165.3,165.51,165.23,165.39,45457.0,163.2516,163.459,163.1824,163.3405,45457.0
2024-11-08 10:20:00,165.37,165.62,165.37,165.53,27955.0,163.3207,163.5676,163.3207,163.4787,27955.0
2024-11-08 10:25:00,165.51,165.7,165.43,165.68,42576.0,163.459,163.6466,163.38,163.6269,42576.0
2024-11-08 10:30:00,165.68,165.86,165.55,165.84,26429.0,163.6269,163.8046,163.4985,163.7849,26429.0
2024-11-08 10:35:00,165.83,166.05,165.83,165.97,69598.0,163.775,163.9923,163.775,163.9133,69598.0
2024-11-08 10:40:00,165.97,166.34,165.96,166.33,43822.0,163.9133,164.2787,163.9034,164.2688,43822.0
2024-11-08 10:45:00,166.34,166.44,166.23,166.29,57978.0,164.2787,164.3774,164.17,164.2293,57978.0
2024-11-08 10:50:00,166.28,166.34,166.16,166.25,34210.0,164.2194,164.2787,164.1009,164.1898,34210.0
2024-11-08 10:55:00,166.25,166.36,166.23,166.31,50001.0,164.1898,164.2984,164.17,164.2491,50001.0
2024-11-08 11:00:00,166.32,166.38,166.22,166.28,55298.0,164.2589,164.3182,164.1602,164.2194,55298.0
2024-11-08 11:05:00,166.31,166.42,166.28,166.35,22437.0,164.2491,164.3577,164.2194,164.2886,22437.0
2024-11-08 11:10:00,166.36,166.36,166.12,166.13,29530.0,164.2984,164.2984,164.0614,164.0713,29530.0
2024-11-08 11:15:00,166.13,166.29,166.13,166.27,19412.0,164.0713,164.2293,164.0713,164.2096,19412.0
2024-11-08 11:20:00,166.27,166.29,166.21,166.25,16334.0,164.2096,164.2293,164.1503,164.1898,16334.0
2024-11-08 11:25:00,166.24,166.29,166.22,166.28,20047.0,164.1799,164.2293,164.1602,164.2194,20047.0
2024-11-08 11:30:00,166.27,166.36,166.22,166.23,31019.0,164.2096,164.2984,164.1602,164.17,31019.0
2024-11-08 11:35:00,166.25,166.31,166.14,166.18,20180.0,164.1898,164.2491,164.0812,164.1207,20180.0
2024-11-08 11:40:00,166.17,166.21,166.03,166.06,18234.0,164.1108,164.1503,163.9725,164.0022,18234.0
2024-11-08 11:45:00,166.09,166.25,166.03,166.22,15700.0,164.0318,164.1898,163.9725,164.1602,15700.0
2024-11-08 11:50:00,166.23,166.25,166.16,166.18,19350.0,164.17,164.1898,164.1009,164.1207,19350.0
2024-11-08 11:55:00,166.17,166.27,166.03,166.17,27455.0,164.1108,164.2096,163.9725,164.1108,27455.0
2024-11-08 12:00:00,166.18,166.28,166.12,166.16,23133.0,164.1207,164.2194,164.0614,164.1009,23133.0
2024-11-08 12:05:00,166.2,166.36,166.15,166.36,36398.0,164.1404,164.2984,164.091,164.2984,36398.0
2024-11-08 12:10:00,166.36,166.51,166.35,166.51,25684.0,164.2984,164.4466,164.2886,164.4466,25684.0
2024-11-08 12:15:00,166.51,166.51,166.43,166.44,14521.0,164.4466,164.4466,164.3676,164.3774,14521.0
2024-11-08 12:20:00,166.47,166.48,166.21,166.3,65753.0,164.4071,164.4169,164.1503,164.2392,65753.0
2024-11-08 12:25:00,166.33,166.35,166.27,166.28,16276.0,164.2688,164.2886,164.2096,164.2194,16276.0
2024-11-08 12:30:00,166.28,166.37,166.25,166.34,9697.0,164.2194,164.3083,164.1898,164.2787,9697.0
2024-11-08 12:35:00,166.34,166.45,166.29,166.31,20825.0,164.2787,164.3873,164.2293,164.2491,20825.0
2024-11-08 12:40:00,166.29,166.52,166.26,166.47,30539.0,164.2293,164.4565,164.1997,164.4071,30539.0
2024-11-08 12:45:00,166.45,166.47,166.39,166.44,9608.0,164.3873,164.4071,164.3281,164.3774,9608.0
2024-11-08 12:50:00,166.43,166.49,166.41,166.45,17546.0,164.3676,164.4268,164.3478,164.3873,17546.0
2024-11-08 12:55:00,166.45,166.45,166.37,166.41,11919.0,164.3873,164.3873,164.3083,164.3478,11919.0
2024-11-08 13:00:00,166.41,166.44,166.34,166.37,12975.0,164.3478,164.3774,164.2787,164.3083,12975.0
2024-11-08 13:05:00,166.39,166.39,166.29,166.36,13742.0,164.3281,164.3281,164.2293,164.2984,13742.0
2024-11-08 13:10:00,166.35,166.41,166.33,166.4,19964.0,164.2886,164.3478,164.2688,164.3379,19964.0
2024-11-08 13:15:00,166.41,166.45,166.4,166.44,27072.0,164.3478,164.3873,164.3379,164.3774,27072.0
2024-11-08 13:20:00,166.45,166.49,166.43,166.46,36673.0,164.3873,164.4268,164.3676,164.3972,36673.0
2024-11-08 13:25:00,166.47,166.58,166.45,166.57,32917.0,164.4071,164.5157,164.3873,164.5058,32917.0
2024-11-08 13:30:00,166.59,166.67,166.55,166.55,30513.0,164.5256,164.6046,164.4861,164.4861,30513.0
2024-11-08 13:35:00,166.56,166.71,166.53,166.68,13168.0,164.496,164.6441,164.4663,164.6145,13168.0
2024-11-08 13:40:00,166.69,166.74,166.67,166.67,14884.0,164.6243,164.6737,164.6046,164.6046,14884.0
2024-11-08 13:45:00,166.67,166.78,166.67,166.75,28865.0,164.6046,164.7132,164.6046,164.6836,28865.0
2024-11-08 13:50:00,166.74,166.77,166.7,166.71,14255.0,164.6737,164.7034,164.6342,164.6441,14255.0
2024-11-08 13:55:00,166.71,166.76,166.66,166.72,42907.0,164.6441,164.6935,164.5947,164.654,42907.0
2024-11-08 14:00:00,166.71,166.83,166.7,166.77,31769.0,164.6441,164.7626,164.6342,164.7034,31769.0
2024-11-08 14:05:00,166.76,166.79,166.75,166.77,18790.0,164.6935,164.7231,164.6836,164.7034,18790.0
2024-11-08 14:10:00,166.77,166.78,166.7,166.75,19034.0,164.7034,164.7132,164.6342,164.6836,19034.0
2024-11-08 14:15:00,166.75,166.94,166.75,166.88,29697.0,164.6836,164.8712,164.6836,164.812,29697.0
2024-11-08 14:20:00,166.89,166.97,166.86,166.92,50916.0,164.8219,164.9009,164.7922,164.8515,50916.0
2024-11-08 14:25:00,166.92,167.03,166.88,167.03,36320.0,164.8515,164.9601,164.812,164.9601,36320.0
2024-11-08 14:30:00,167.04,167.23,167.02,167.11,56583.0,164.97,165.1577,164.9503,165.0391,56583.0
2024-11-08 14:35:00,167.11,167.23,167.06,167.15,69199.0,165.0391,165.1577,164.9898,165.0786,69199.0
2024-11-08 14:40:00,167.14,167.25,167.14,167.17,33062.0,165.0688,165.1774,165.0688,165.0984,33062.0
2024-11-08 14:45:00,167.15,167.19,167.04,167.05,18804.0,165.0786,165.1182,164.97,164.9799,18804.0
2024-11-08 14:50:00,167.05,167.17,167.04,167.13,22912.0,164.9799,165.0984,164.97,165.0589,22912.0
2024-11-08 14:55:00,167.12,167.24,167.12,167.19,24533.0,165.049,165.1675,165.049,165.1182,24533.0
2024-11-08 15:00:00,167.19,167.32,167.09,167.28,42899.0,165.1182,165.2465,165.0194,165.207,42899.0
2024-11-08 15:05:00,167.3,167.36,167.24,167.28,40665.0,165.2268,165.286,165.1675,165.207,40665.0
2024-11-08 15:10:00,167.28,167.34,167.16,167.23,48912.0,165.207,165.2663,165.0885,165.1577,48912.0
2024-11-08 15:15:00,167.22,167.32,167.19,167.3,26490.0,165.1478,165.2465,165.1182,165.2268,26490.0
2024-11-08 15:20:00,167.31,167.44,167.3,167.37,48325.0,165.2367,165.3651,165.2268,165.2959,48325.0
2024-11-08 15:25:00,167.37,167.47,167.35,167.44,27971.0,165.2959,165.3947,165.2762,165.3651,27971.0
2024-11-08 15:30:00,167.45,167.48,167.32,167.32,53986.0,165.3749,165.4046,165.2465,165.2465,53986.0
2024-11-08 15:35:00,167.32,167.36,167.27,167.29,52037.0,165.2465,165.286,165.1972,165.2169,52037.0
2024-11-08 15:40:00,167.3,167.3,167.17,167.28,65470.0,165.2268,165.2268,165.0984,165.207,65470.0
2024-11-08 15:45:00,167.28,167.33,167.21,167.27,94400.0,165.207,165.2564,165.1379,165.1972,94400.0
2024-11-08 15:50:00,167.26,167.57,167.17,167.5,160802.0,165.1873,165.4934,165.0984,165.4243,160802.0
2024-11-08 15:55:00,167.49,167.75,167.46,167.72,460177.0,165.4144,165.6712,165.3848,165.6416,460177.0
2024-11-11 09:30:00,167.0,167.73,166.72,167.08,153090.0,164.9305,165.6515,164.654,165.0095,153090.0
2024-11-11 09:35:00,167.09,167.35,167.05,167.23,29071.0,165.0194,165.2762,164.9799,165.1577,29071.0
2024-11-11 09:40:00,167.2,168.0,167.15,167.91,69177.0,165.128,165.9181,165.0786,165.8292,69177.0
2024-11-11 09:45:00,167.88,168.05,167.63,167.68,52912.0,165.7996,165.9675,165.5527,165.6021,52912.0
2024-11-11 09:50:00,167.69,167.9,167.61,167.85,27214.0,165.612,165.8194,165.5329,165.77,27214.0
2024-11-11 09:55:00,167.83,168.21,167.79,168.13,52267.0,165.7502,166.1255,165.7107,166.0465,52267.0
2024-11-11 10:00:00,168.13,168.52,168.12,168.28,38933.0,166.0465,166.4317,166.0366,166.1946,38933.0
2024-11-11 10:05:00,168.29,168.32,167.71,167.73,22395.0,166.2045,166.2341,165.6317,165.6515,22395.0
2024-11-11 10:10:00,167.66,167.72,167.35,167.44,24869.0,165.5823,165.6416,165.2762,165.3651,24869.0
2024-11-11 10:15:00,167.46,167.47,167.12,167.21,24392.0,165.3848,165.3947,165.049,165.1379,24392.0
2024-11-11 10:20:00,167.23,167.24,167.0,167.01,28657.0,165.1577,165.1675,164.9305,164.9404,28657.0
2024-11-11 10:25:00,166.98,167.03,166.84,166.9,40074.0,164.9108,164.9601,164.7725,164.8317,40074.0
2024-11-11 10:30:00,166.9,166.9,166.57,166.57,42719.0,164.8317,164.8317,164.5058,164.5058,42719.0
2024-11-11 10:35:00,166.56,166.82,166.55,166.81,28123.0,164.496,164.7527,164.4861,164.7429,28123.0
2024-11-11 10:40:00,166.81,166.88,166.76,166.8,20406.0,164.7429,164.812,164.6935,164.733,20406.0
2024-11-11 10:45:00,166.81,166.98,166.69,166.89,43399.0,164.7429,164.9108,164.6243,164.8219,43399.0
2024-11-11 10:50:00,166.89,167.11,166.84,167.11,28124.0,164.8219,165.0391,164.7725,165.0391,28124.0
2024-11-11 10:55:00,167.12,167.25,167.07,167.16,22129.0,165.049,165.1774,164.9996,165.0885,22129.0
2024-11-11 11:00:00,167.16,167.36,167.16,167.21,17235.0,165.0885,165.286,165.0885,165.1379,17235.0
2024-11-11 11:05:00,167.24,167.34,167.17,167.33,15854.0,165.1675,165.2663,165.0984,165.2564,15854.0
2024-11-11 11:10:00,167.33,167.33,167.09,167.12,22936.0,165.2564,165.2564,165.0194,165.049,22936.0
2024-11-11 11:15:00,167.12,167.2,167.06,167.12,18561.0,165.049,165.128,164.9898,165.049,18561.0
2024-11-11 11:20:00,167.14,167.15,166.87,166.87,13842.0,165.0688,165.0786,164.8021,164.8021,13842.0
2024-11-11 11:25:00,166.88,166.98,166.84,166.86,18250.0,164.812,164.9108,164.7725,164.7922,18250.0
2024-11-11 11:30:00,166.86,166.93,166.79,166.91,16152.0,164.7922,164.8614,164.7231,164.8416,16152.0
2024-11-11 11:35:00,166.92,167.02,166.86,166.92,25298.0,164.8515,164.9503,164.7922,164.8515,25298.0
2024-11-11 11:40:00,166.92,167.01,166.85,166.95,14861.0,164.8515,164.9404,164.7824,164.8811,14861.0
2024-11-11 11:45:00,166.94,167.08,166.89,167.06,12420.0,164.8712,165.0095,164.8219,164.9898,12420.0
2024-11-11 11:50:00,167.05,167.08,166.98,166.98,13458.0,164.9799,165.0095,164.9108,164.9108,13458.0
2024-11-11 11:55:00,166.97,167.12,166.95,167.11,12794.0,164.9009,165.049,164.8811,165.0391,12794.0
2024-11-11 12:00:00,167.1,167.18,167.08,167.15,15122.0,165.0293,165.1083,165.0095,165.0786,15122.0
2024-11-11 12:05:00,167.16,167.17,166.89,166.9,21489.0,165.0885,165.0984,164.8219,164.8317,21489.0
2024-11-11 12:10:00,166.89,166.96,166.89,166.94,16896.0,164.8219,164.891,164.8219,164.8712,16896.0
2024-11-11 12:15:00,166.93,167.06,166.91,167.03,12233.0,164.8614,164.9898,164.8416,164.9601,12233.0
2024-11-11 12:20:00,167.03,167.05,166.91,166.93,21126.0,164.9601,164.9799,164.8416,164.8614,21126.0
2024-11-11 12:25:00,166.92,167.06,166.9,167.06,19891.0,164.8515,164.9898,164.8317,164.9898,19891.0
2024-11-11 12:30:00,167.05,167.1,166.94,166.94,16636.0,164.9799,165.0293,164.8712,164.8712,16636.0
2024-11-11 12:35:00,166.95,166.96,166.88,166.9,16781.0,164.8811,164.891,164.812,164.8317,16781.0
2024-11-11 12:40:00,166.91,166.96,166.86,166.96,20981.0,164.8416,164.891,164.7922,164.891,20981.0
2024-11-11 12:45:00,166.97,167.0,166.81,166.88,15103.0,164.9009,164.9305,164.7429,164.812,15103.0
2024-11-11 12:50:00,166.87,166.93,166.85,166.91,21907.0,164.8021,164.8614,164.7824,164.8416,21907.0
2024-11-11 12:55:00,166.92,166.92,166.76,166.84,28415.0,164.8515,164.8515,164.6935,164.7725,28415.0
2024-11-11 13:00:00,166.86,166.96,166.86,166.92,31318.0,164.7922,164.891,164.7922,164.8515,31318.0
2024-11-11 13:05:00,166.91,167.03,166.83,167.0,12302.0,164.8416,164.9601,164.7626,164.9305,12302.0
2024-11-11 13:10:00,167.0,167.15,167.0,167.13,12707.0,164.9305,165.0786,164.9305,165.0589,12707.0
2024-11-11 13:15:00,167.14,167.3,167.14,167.22,15514.0,165.0688,165.2268,165.0688,165.1478,15514.0
2024-11-11 13:20:00,167.21,167.29,167.18,167.28,8492.0,165.1379,165.2169,165.1083,165.207,8492.0
2024-11-11 13:25:00,167.29,167.34,167.24,167.24,16374.0,165.2169,165.2663,165.1675,165.1675,16374.0
2024-11-11 13:30:00,167.25,167.25,167.04,167.06,13013.0,165.1774,165.1774,164.97,164.9898,13013.0
2024-11-11 13:35:00,167.07,167.09,166.99,167.06,15709.0,164.9996,165.0194,164.9206,164.9898,15709.0
2024-11-11 13:40:00,167.07,167.12,167.03,167.09,10840.0,164.9996,165.049,164.9601,165.0194,10840.0
2024-11-11 13:45:00,167.09,167.1,166.84,166.85,13185.0,165.0194,165.0293,164.7725,164.7824,13185.0
2024-11-11 13:50:00,166.85,166.9,166.81,166.9,16065.0,164.7824,164.8317,164.7429,164.8317,16065.0
2024-11-11 13:55:00,166.9,166.96,166.83,166.84,15222.0,164.8317,164.891,164.7626,164.7725,15222.0
2024-11-11 14:00:00,166.87,166.91,166.81,166.86,14316.0,164.8021,164.8416,164.7429,164.7922,14316.0
2024-11-11 14:05:00,166.86,166.87,166.83,166.87,19038.0,164.7922,164.8021,164.7626,164.8021,19038.0
2024-11-11 14:10:00,166.85,166.99,166.85,166.95,19095.0,164.7824,164.9206,164.7824,164.8811,19095.0
2024-11-11 14:15:00,166.96,167.01,166.89,166.99,22018.0,164.891,164.9404,164.8219,164.9206,22018.0
2024-11-11 14:20:00,166.99,167.08,166.99,167.08,10170.0,164.9206,165.0095,164.9206,165.0095,10170.0
2024-11-11 14:25:00,167.07,167.12,166.95,166.95,60279.0,164.9996,165.049,164.8811,164.8811,60279.0
2024-11-11 14:30:00,166.98,167.04,166.94,166.96,18296.0,164.9108,164.97,164.8712,164.891,18296.0
2024-11-11 14:35:00,166.95,166.95,166.85,166.89,15455.0,164.8811,164.8811,164.7824,164.8219,15455.0
2024-11-11 14:40:00,166.89,166.89,166.76,166.78,17266.0,164.8219,164.8219,164.6935,164.7132,17266.0
2024-11-11 14:45:00,166.78,166.85,166.77,166.84,23240.0,164.7132,164.7824,164.7034,164.7725,23240.0
2024-11-11 14:50:00,166.85,166.89,166.81,166.81,12269.0,164.7824,164.8219,164.7429,164.7429,12269.0
2024-11-11 14:55:00,166.81,166.82,166.7,166.79,19365.0,164.7429,164.7527,164.6342,164.7231,19365.0
2024-11-11 15:00:00,166.79,166.8,166.58,166.6,21161.0,164.7231,164.733,164.5157,164.5355,21161.0
2024-11-11 15:05:00,166.59,166.65,166.53,166.62,29169.0,164.5256,164.5848,164.4663,164.5552,29169.0
2024-11-11 15:10:00,166.63,166.66,166.49,166.52,35315.0,164.5651,164.5947,164.4268,164.4565,35315.0
2024-11-11 15:15:00,166.53,166.58,166.49,166.5,28607.0,164.4663,164.5157,164.4268,164.4367,28607.0
2024-11-11 15:20:00,166.49,166.5,166.41,166.42,25212.0,164.4268,164.4367,164.3478,164.3577,25212.0
2024-11-11 15:25:00,166.43,166.43,166.29,166.31,29558.0,164.3676,164.3676,164.2293,164.2491,29558.0
2024-11-11 15:30:00,166.31,166.32,166.05,166.11,54726.0,164.2491,164.2589,163.9923,164.0515,54726.0
2024-11-11 15:35:00,166.1,166.18,166.02,166.17,40144.0,164.0417,164.1207,163.9626,164.1108,40144.0
2024-11-11 15:40:00,166.17,166.23,166.11,166.13,37215.0,164.1108,164.17,164.0515,164.0713,37215.0
2024-11-11 15:45:00,166.12,166.17,166.03,166.03,66319.0,164.0614,164.1108,163.9725,163.9725,66319.0
2024-11-11 15:50:00,166.04,166.05,165.77,165.93,98100.0,163.9824,163.9923,163.7157,163.8738,98100.0
2024-11-11 15:55:00,165.94,166.1,165.83,166.06,350553.0,163.8836,164.0417,163.775,164.0022,350553.0
2024-11-12 09:30:00,166.14,167.06,166.14,166.78,269900.0,164.0812,164.9898,164.0812,164.7132,269900.0
2024-11-12 09:35:00,166.78,166.95,165.93,165.94,74793.0,164.7132,164.8811,163.8738,163.8836,74793.0
2024-11-12 09:40:00,165.94,166.46,165.65,166.46,59757.0,163.8836,164.3972,163.5972,164.3972,59757.0
2024-11-12 09:45:00,166.45,166.47,165.75,165.83,75686.0,164.3873,164.4071,163.696,163.775,75686.0
2024-11-12 09:50:00,165.84,166.04,165.67,166.01,49084.0,163.7849,163.9824,163.617,163.9528,49084.0
2024-11-12 09:55:00,166.03,166.3,165.94,166.21,41524.0,163.9725,164.2392,163.8836,164.1503,41524.0
2024-11-12 10:00:00,166.19,166.35,166.05,166.35,28740.0,164.1305,164.2886,163.9923,164.2886,28740.0
2024-11-12 10:05:00,166.34,166.35,166.08,166.24,32384.0,164.2787,164.2886,164.0219,164.1799,32384.0
2024-11-12 10:10:00,166.25,166.29,166.1,166.2,43727.0,164.1898,164.2293,164.0417,164.1404,43727.0
2024-11-12 10:15:00,166.19,166.28,166.13,166.27,25784.0,164.1305,164.2194,164.0713,164.2096,25784.0
2024-11-12 10:20:00,166.28,166.53,166.27,166.29,34624.0,164.2194,164.4663,164.2096,164.2293,34624.0
2024-11-12 10:25:00,166.29,166.39,166.18,166.3,31146.0,164.2293,164.3281,164.1207,164.2392,31146.0
2024-11-12 10:30:00,166.3,166.43,166.26,166.39,35603.0,164.2392,164.3676,164.1997,164.3281,35603.0
2024-11-12 10:35:00,166.4,166.55,166.24,166.29,43989.0,164.3379,164.4861,164.1799,164.2293,43989.0
2024-11-12 10:40:00,166.31,166.37,166.14,166.24,27589.0,164.2491,164.3083,164.0812,164.1799,27589.0
2024-11-12 10:45:00,166.24,166.25,165.8,165.93,31651.0,164.1799,164.1898,163.7454,163.8738,31651.0
2024-11-12 10:50:00,165.92,165.99,165.64,165.66,31925.0,163.8639,163.933,163.5874,163.6071,31925.0
2024-11-12 10:55:00,165.67,166.12,165.6,166.1,24282.0,163.617,164.0614,163.5479,164.0417,24282.0
2024-11-12 11:00:00,166.13,166.13,165.79,165.81,36836.0,164.0713,164.0713,163.7355,163.7553,36836.0
2024-11-12 11:05:00,165.84,166.05,165.82,166.03,20876.0,163.7849,163.9923,163.7651,163.9725,20876.0
2024-11-12 11:10:00,166.04,166.23,166.04,166.23,31947.0,163.9824,164.17,163.9824,164.17,31947.0
2024-11-12 11:15:00,166.24,166.31,166.15,166.18,37277.0,164.1799,164.2491,164.091,164.1207,37277.0
2024-11-12 11:20:00,166.15,166.19,166.07,166.16,13714.0,164.091,164.1305,164.012,164.1009,13714.0
2024-11-12 11:25:00,166.17,166.19,166.0,166.03,32763.0,164.1108,164.1305,163.9429,163.9725,32763.0
2024-11-12 11:30:00,166.03,166.07,165.92,166.0,29141.0,163.9725,164.012,163.8639,163.9429,29141.0
2024-11-12 11:35:00,166.01,166.04,165.87,165.91,17820.0,163.9528,163.9824,163.8145,163.854,17820.0
2024-11-12 11:40:00,165.9,165.93,165.76,165.92,17485.0,163.8441,163.8738,163.7059,163.8639,17485.0
2024-11-12 11:45:00,165.94,166.04,165.92,166.02,23622.0,163.8836,163.9824,163.8639,163.9626,23622.0
2024-11-12 11:50:00,166.02,166.11,166.02,166.05,25481.0,163.9626,164.0515,163.9626,163.9923,25481.0
2024-11-12 11:55:00,166.04,166.18,165.99,166.16,32628.0,163.9824,164.1207,163.933,164.1009,32628.0
2024-11-12 12:00:00,166.16,166.18,166.12,166.14,21569.0,164.1009,164.1207,164.0614,164.0812,21569.0
2024-11-12 12:05:00,166.15,166.16,166.01,166.13,15455.0,164.091,164.1009,163.9528,164.0713,15455.0
2024-11-12 12:10:00,166.13,166.13,165.97,166.0,15964.0,164.0713,164.0713,163.9133,163.9429,15964.0
2024-11-12 12:15:00,166.0,166.01,165.89,165.97,14572.0,163.9429,163.9528,163.8343,163.9133,14572.0
2024-11-12 12:20:00,165.98,166.06,165.89,166.02,22147.0,163.9231,164.0022,163.8343,163.9626,22147.0
2024-11-12 12:25:00,166.01,166.03,165.96,165.98,17108.0,163.9528,163.9725,163.9034,163.9231,17108.0
2024-11-12 12:30:00,165.97,166.03,165.87,166.03,25556.0,163.9133,163.9725,163.8145,163.9725,25556.0
2024-11-12 12:35:00,166.02,166.11,166.01,166.04,26705.0,163.9626,164.0515,163.9528,163.9824,26705.0
2024-11-12 12:40:00,166.06,166.19,166.04,166.12,25393.0,164.0022,164.1305,163.9824,164.0614,25393.0
2024-11-12 12:45:00,166.1,166.13,165.92,165.95,15311.0,164.0417,164.0713,163.8639,163.8935,15311.0
2024-11-12 12:50:00,165.95,166.13,165.94,166.04,25529.0,163.8935,164.0713,163.8836,163.9824,25529.0
2024-11-12 12:55:00,166.05,166.06,165.73,165.8,14609.0,163.9923,164.0022,163.6762,163.7454,14609.0
2024-11-12 13:00:00,165.8,165.88,165.76,165.8,14123.0,163.7454,163.8244,163.7059,163.7454,14123.0
2024-11-12 13:05:00,165.82,165.86,165.73,165.73,11364.0,163.7651,163.8046,163.6762,163.6762,11364.0
2024-11-12 13:10:00,165.75,165.75,165.62,165.66,20413.0,163.696,163.696,163.5676,163.6071,20413.0
2024-11-12 13:15:00,165.66,165.66,165.57,165.64,16267.0,163.6071,163.6071,163.5182,163.5874,16267.0
2024-11-12 13:20:00,165.64,165.85,165.63,165.85,7856.0,163.5874,163.7948,163.5775,163.7948,7856.0
2024-11-12 13:25:00,165.86,165.86,165.72,165.84,30161.0,163.8046,163.8046,163.6664,163.7849,30161.0
2024-11-12 13:30:00,165.86,165.89,165.77,165.89,22691.0,163.8046,163.8343,163.7157,163.8343,22691.0
2024-11-12 13:35:00,165.89,166.04,165.89,165.98,17014.0,163.8343,163.9824,163.8343,163.9231,17014.0
2024-11-12 13:40:00,165.99,166.04,165.95,166.01,12557.0,163.933,163.9824,163.8935,163.9528,12557.0
2024-11-12 13:45:00,166.02,166.09,165.97,166.08,21002.0,163.9626,164.0318,163.9133,164.0219,21002.0
2024-11-12 13:50:00,166.07,166.2,166.06,166.19,17139.0,164.012,164.1404,164.0022,164.1305,17139.0
2024-11-12 13:55:00,166.19,166.38,166.19,166.36,23978.0,164.1305,164.3182,164.1305,164.2984,23978.0
2024-11-12 14:00:00,166.36,166.45,166.33,166.39,45154.0,164.2984,164.3873,164.2688,164.3281,45154.0
2024-11-12 14:05:00,166.39,166.5,166.36,166.41,21915.0,164.3281,164.4367,164.2984,164.3478,21915.0
2024-11-12 14:10:00,166.42,166.53,166.42,166.51,17814.0,164.3577,164.4663,164.3577,164.4466,17814.0
2024-11-12 14:15:00,166.51,166.58,166.49,166.49,21733.0,164.4466,164.5157,164.4268,164.4268,21733.0
2024-11-12 14:20:00,166.47,166.5,166.47,166.5,13655.0,164.4071,164.4367,164.4071,164.4367,13655.0
2024-11-12 14:25:00,166.49,166.54,166.45,166.5,33453.0,164.4268,164.4762,164.3873,164.4367,33453.0
2024-11-12 14:30:00,166.5,166.51,166.42,166.46,16940.0,164.4367,164.4466,164.3577,164.3972,16940.0
2024-11-12 14:35:00,166.46,166.46,166.31,166.33,21815.0,164.3972,164.3972,164.2491,164.2688,21815.0
2024-11-12 14:40:00,166.34,166.41,166.33,166.39,17850.0,164.2787,164.3478,164.2688,164.3281,17850.0
2024-11-12 14:45:00,166.4,166.46,166.39,166.43,21205.0,164.3379,164.3972,164.3281,164.3676,21205.0
2024-11-12 14:50:00,166.45,166.56,166.45,166.55,30086.0,164.3873,164.496,164.3873,164.4861,30086.0
2024-11-12 14:55:00,166.56,166.62,166.54,166.57,23801.0,164.496,164.5552,164.4762,164.5058,23801.0
2024-11-12 15:00:00,166.58,166.58,166.46,166.47,25535.0,164.5157,164.5157,164.3972,164.4071,25535.0
2024-11-12 15:05:00,166.47,166.52,166.46,166.49,23253.0,164.4071,164.4565,164.3972,164.4268,23253.0
2024-11-12 15:10:00,166.49,166.57,166.46,166.52,27892.0,164.4268,164.5058,164.3972,164.4565,27892.0
2024-11-12 15:15:00,166.53,166.54,166.46,166.52,21430.0,164.4663,164.4762,164.3972,164.4565,21430.0
2024-11-12 15:20:00,166.52,166.57,166.5,166.51,24392.0,164.4565,164.5058,164.4367,164.4466,24392.0
2024-11-12 15:25:00,166.51,166.51,166.39,166.47,27000.0,164.4466,164.4466,164.3281,164.4071,27000.0
2024-11-12 15:30:00,166.47,166.49,166.37,166.38,32141.0,164.4071,164.4268,164.3083,164.3182,32141.0
2024-11-12 15:35:00,166.38,166.49,166.33,166.44,33660.0,164.3182,164.4268,164.2688,164.3774,33660.0
2024-11-12 15:40:00,166.43,166.44,166.18,166.2,34674.0,164.3676,164.3774,164.1207,164.1404,34674.0
2024-11-12 15:45:00,166.2,166.21,166.11,166.17,43957.0,164.1404,164.1503,164.0515,164.1108,43957.0
2024-11-12 15:50:00,166.16,166.2,166.11,166.14,72360.0,164.1009,164.1404,164.0515,164.0812,72360.0
2024-11-12 15:55:00,166.14,166.18,165.81,165.88,401993.0,164.0812,164.1207,163.7553,163.8244,401993.0
2024-11-13 09:30:00,166.06,166.69,165.93,166.37,224208.0,164.0022,164.6243,163.8738,164.3083,224208.0
2024-11-13 09:35:00,166.34,166.55,166.14,166.16,41297.0,164.2787,164.4861,164.0812,164.1009,41297.0
2024-11-13 09:40:00,166.16,166.21,165.91,166.11,38873.0,164.1009,164.1503,163.854,164.0515,38873.0
2024-11-13 09:45:00,166.12,166.3,166.07,166.12,44091.0,164.0614,164.2392,164.012,164.0614,44091.0
2024-11-13 09:50:00,166.12,166.17,165.82,165.99,31114.0,164.0614,164.1108,163.7651,163.933,31114.0
2024-11-13 09:55:00,165.97,166.26,165.83,166.25,26378.0,163.9133,164.1997,163.775,164.1898,26378.0
2024-11-13 10:00:00,166.23,166.28,165.84,165.96,24451.0,164.17,164.2194,163.7849,163.9034,24451.0
2024-11-13 10:05:00,165.97,166.13,165.71,165.96,25125.0,163.9133,164.0713,163.6565,163.9034,25125.0
2024-11-13 10:10:00,165.93,166.2,165.93,166.03,23282.0,163.8738,164.1404,163.8738,163.9725,23282.0
2024-11-13 10:15:00,166.03,166.03,165.88,165.96,27809.0,163.9725,163.9725,163.8244,163.9034,27809.0
2024-11-13 10:20:00,165.95,165.96,165.81,165.86,14797.0,163.8935,163.9034,163.7553,163.8046,14797.0
2024-11-13 10:25:00,165.86,165.94,165.75,165.76,32489.0,163.8046,163.8836,163.696,163.7059,32489.0
2024-11-13 10:30:00,165.76,165.86,165.68,165.85,17261.0,163.7059,163.8046,163.6269,163.7948,17261.0
2024-11-13 10:35:00,165.83,165.9,165.79,165.81,16211.0,163.775,163.8441,163.7355,163.7553,16211.0
2024-11-13 10:40:00,165.8,165.93,165.76,165.84,27403.0,163.7454,163.8738,163.7059,163.7849,27403.0
2024-11-13 10:45:00,165.84,166.03,165.79,165.99,25146.0,163.7849,163.9725,163.7355,163.933,25146.0
2024-11-13 10:50:00,166.02,166.04,165.9,165.94,16714.0,163.9626,163.9824,163.8441,163.8836,16714.0
2024-11-13 10:55:00,165.97,166.08,165.88,166.06,41035.0,163.9133,164.0219,163.8244,164.0022,41035.0
2024-11-13 11:00:00,166.06,166.09,165.95,165.97,28586.0,164.0022,164.0318,163.8935,163.9133,28586.0
2024-11-13 11:05:00,165.97,166.06,165.87,166.06,20914.0,163.9133,164.0022,163.8145,164.0022,20914.0
2024-11-13 11:10:00,166.05,166.05,165.87,165.87,23698.0,163.9923,163.9923,163.8145,163.8145,23698.0
2024-11-13 11:15:00,165.86,165.93,165.8,165.91,20653.0,163.8046,163.8738,163.7454,163.854,20653.0
2024-11-13 11:20:00,165.92,166.03,165.84,166.0,27311.0,163.8639,163.9725,163.7849,163.9429,27311.0
2024-11-13 11:25:00,165.99,166.1,165.93,166.07,61099.0,163.933,164.0417,163.8738,164.012,61099.0
2024-11-13 11:30:00,166.07,166.3,166.04,166.29,29953.0,164.012,164.2392,163.9824,164.2293,29953.0
2024-11-13 11:35:00,166.34,166.37,166.24,166.34,22589.0,164.2787,164.3083,164.1799,164.2787,22589.0
2024-11-13 11:40:00,166.33,166.44,166.29,166.44,25130.0,164.2688,164.3774,164.2293,164.3774,25130.0
2024-11-13 11:45:00,166.45,166.5,166.34,166.43,24722.0,164.3873,164.4367,164.2787,164.3676,24722.0
2024-11-13 11:50:00,166.43,166.49,166.29,166.29,17598.0,164.3676,164.4268,164.2293,164.2293,17598.0
2024-11-13 11:55:00,166.28,166.33,166.21,166.22,12866.0,164.2194,164.2688,164.1503,164.1602,12866.0
2024-11-13 12:00:00,166.22,166.23,166.09,166.14,25396.0,164.1602,164.17,164.0318,164.0812,25396.0
2024-11-13 12:05:00,166.14,166.24,166.12,166.19,15789.0,164.0812,164.1799,164.0614,164.1305,15789.0
2024-11-13 12:10:00,166.19,166.24,166.09,166.11,15444.0,164.1305,164.1799,164.0318,164.0515,15444.0
2024-11-13 12:15:00,166.11,166.12,165.93,166.0,16904.0,164.0515,164.0614,163.8738,163.9429,16904.0
2024-11-13 12:20:00,166.02,166.16,166.0,166.02,16863.0,163.9626,164.1009,163.9429,163.9626,16863.0
2024-11-13 12:25:00,166.0,166.12,165.96,166.09,18155.0,163.9429,164.0614,163.9034,164.0318,18155.0
2024-11-13 12:30:00,166.09,166.13,166.03,166.05,13570.0,164.0318,164.0713,163.9725,163.9923,13570.0
2024-11-13 12:35:00,166.06,166.23,166.06,166.2,11810.0,164.0022,164.17,164.0022,164.1404,11810.0
2024-11-13 12:40:00,166.2,166.31,166.19,166.25,25437.0,164.1404,164.2491,164.1305,164.1898,25437.0
2024-11-13 12:45:00,166.25,166.35,166.23,166.26,16094.0,164.1898,164.2886,164.17,164.1997,16094.0
2024-11-13 12:50:00,166.24,166.28,166.19,166.28,16309.0,164.1799,164.2194,164.1305,164.2194,16309.0
2024-11-13 12:55:00,166.27,166.31,166.2,166.27,22784.0,164.2096,164.2491,164.1404,164.2096,22784.0
2024-11-13 13:00:00,166.26,166.33,166.21,166.22,12195.0,164.1997,164.2688,164.1503,164.1602,12195.0
2024-11-13 13:05:00,166.21,166.22,166.06,166.07,14913.0,164.1503,164.1602,164.0022,164.012,14913.0
2024-11-13 13:10:00,166.06,166.14,166.03,166.06,10589.0,164.0022,164.0812,163.9725,164.0022,10589.0
2024-11-13 13:15:00,166.06,166.16,166.0,166.12,11303.0,164.0022,164.1009,163.9429,164.0614,11303.0
2024-11-13 13:20:00,166.11,166.13,166.02,166.02,15498.0,164.0515,164.0713,163.9626,163.9626,15498.0
2024-11-13 13:25:00,166.0,166.07,165.98,166.05,11352.0,163.9429,164.012,163.9231,163.9923,11352.0
2024-11-13 13:30:00,166.04,166.09,165.96,166.0,16933.0,163.9824,164.0318,163.9034,163.9429,16933.0
2024-11-13 13:35:00,166.01,166.13,165.98,166.13,11835.0,163.9528,164.0713,163.9231,164.0713,11835.0
2024-11-13 13:40:00,166.14,166.27,166.13,166.19,12990.0,164.0812,164.2096,164.0713,164.1305,12990.0
2024-11-13 13:45:00,166.21,166.24,166.16,166.17,13318.0,164.1503,164.1799,164.1009,164.1108,13318.0
2024-11-13 13:50:00,166.18,166.2,166.14,166.16,12210.0,164.1207,164.1404,164.0812,164.1009,12210.0
2024-11-13 13:55:00,166.18,166.24,166.18,166.2,10019.0,164.1207,164.1799,164.1207,164.1404,10019.0
2024-11-13 14:00:00,166.2,166.26,166.19,166.22,16586.0,164.1404,164.1997,164.1305,164.1602,16586.0
2024-11-13 14:05:00,166.25,166.44,166.25,166.41,15926.0,164.1898,164.3774,164.1898,164.3478,15926.0
2024-11-13 14:10:00,166.43,166.6,166.43,166.55,16200.0,164.3676,164.5355,164.3676,164.4861,16200.0
2024-11-13 14:15:00,166.54,166.66,166.49,166.64,23855.0,164.4762,164.5947,164.4268,164.575,23855.0
2024-11-13 14:20:00,166.64,166.66,166.54,166.56,13506.0,164.575,164.5947,164.4762,164.496,13506.0
2024-11-13 14:25:00,166.56,166.66,166.51,166.53,20210.0,164.496,164.5947,164.4466,164.4663,20210.0
2024-11-13 14:30:00,166.52,166.6,166.42,166.48,19690.0,164.4565,164.5355,164.3577,164.4169,19690.0
2024-11-13 14:35:00,166.49,166.53,166.4,166.49,15484.0,164.4268,164.4663,164.3379,164.4268,15484.0
2024-11-13 14:40:00,166.49,166.49,166.41,166.43,22100.0,164.4268,164.4268,164.3478,164.3676,22100.0
2024-11-13 14:45:00,166.43,166.46,166.33,166.36,11967.0,164.3676,164.3972,164.2688,164.2984,11967.0
2024-11-13 14:50:00,166.37,166.39,166.26,166.29,13639.0,164.3083,164.3281,164.1997,164.2293,13639.0
2024-11-13 14:55:00,166.29,166.39,166.29,166.32,14389.0,164.2293,164.3281,164.2293,164.2589,14389.0
2024-11-13 15:00:00,166.33,166.46,166.32,166.33,19987.0,164.2688,164.3972,164.2589,164.2688,19987.0
2024-11-13 15:05:00,166.3,166.54,166.3,166.52,27061.0,164.2392,164.4762,164.2392,164.4565,27061.0
2024-11-13 15:10:00,166.52,166.68,166.52,166.68,36777.0,164.4565,164.6145,164.4565,164.6145,36777.0
2024-11-13 15:15:00,166.68,166.72,166.56,166.59,28675.0,164.6145,164.654,164.496,164.5256,28675.0
2024-11-13 15:20:00,166.6,166.66,166.54,166.59,35401.0,164.5355,164.5947,164.4762,164.5256,35401.0
2024-11-13 15:25:00,166.59,166.68,166.55,166.67,33685.0,164.5256,164.6145,164.4861,164.6046,33685.0
2024-11-13 15:30:00,166.68,166.76,166.62,166.69,42680.0,164.6145,164.6935,164.5552,164.6243,42680.0
2024-11-13 15:35:00,166.69,166.8,166.63,166.68,35504.0,164.6243,164.733,164.5651,164.6145,35504.0
2024-11-13 15:40:00,166.69,166.78,166.65,166.67,32105.0,164.6243,164.7132,164.5848,164.6046,32105.0
2024-11-13 15:45:00,166.67,166.73,166.66,166.7,37071.0,164.6046,164.6639,164.5947,164.6342,37071.0
2024-11-13 15:50:00,166.68,166.78,166.5,166.67,77097.0,164.6145,164.7132,164.4367,164.6046,77097.0
2024-11-13 15:55:00,166.66,166.67,166.42,166.58,287346.0,164.5947,164.6046,164.3577,164.5157,287346.0
2024-11-14 09:30:00,166.71,167.4,166.51,167.24,173029.0,164.6441,165.3255,164.4466,165.1675,173029.0
2024-11-14 09:35:00,167.19,167.43,166.97,167.32,35695.0,165.1182,165.3552,164.9009,165.2465,35695.0
2024-11-14 09:40:00,167.29,167.37,166.98,167.23,28697.0,165.2169,165.2959,164.9108,165.1577,28697.0
2024-11-14 09:45:00,167.22,167.84,167.22,167.84,41550.0,165.1478,165.7601,165.1478,165.7601,41550.0
2024-11-14 09:50:00,167.8,167.8,167.52,167.69,27199.0,165.7206,165.7206,165.4441,165.612,27199.0
2024-11-14 09:55:00,167.66,167.76,167.44,167.61,33343.0,165.5823,165.6811,165.3651,165.5329,33343.0
2024-11-14 10:00:00,167.61,167.63,167.31,167.31,42301.0,165.5329,165.5527,165.2367,165.2367,42301.0
2024-11-14 10:05:00,167.3,167.58,167.23,167.42,28155.0,165.2268,165.5033,165.1577,165.3453,28155.0
2024-11-14 10:10:00,167.45,167.48,167.13,167.26,36799.0,165.3749,165.4046,165.0589,165.1873,36799.0
2024-11-14 10:15:00,167.23,167.32,167.0,167.02,37675.0,165.1577,165.2465,164.9305,164.9503,37675.0
2024-11-14 10:20:00,167.01,167.27,166.95,167.23,37796.0,164.9404,165.1972,164.8811,165.1577,37796.0
2024-11-14 10:25:00,167.24,167.51,167.23,167.47,45027.0,165.1675,165.4342,165.1577,165.3947,45027.0
2024-11-14 10:30:00,167.48,167.62,167.43,167.51,40341.0,165.4046,165.5428,165.3552,165.4342,40341.0
2024-11-14 10:35:00,167.5,167.51,167.35,167.46,36344.0,165.4243,165.4342,165.2762,165.3848,36344.0
2024-11-14 10:40:00,167.44,167.5,167.34,167.39,25655.0,165.3651,165.4243,165.2663,165.3157,25655.0
2024-11-14 10:45:00,167.4,167.58,167.4,167.41,25401.0,165.3255,165.5033,165.3255,165.3354,25401.0
2024-11-14 10:50:00,167.38,167.38,167.15,167.19,24844.0,165.3058,165.3058,165.0786,165.1182,24844.0
2024-11-14 10:55:00,167.18,167.32,167.09,167.3,36669.0,165.1083,165.2465,165.0194,165.2268,36669.0
2024-11-14 11:00:00,167.28,167.28,167.09,167.15,35152.0,165.207,165.207,165.0194,165.0786,35152.0
2024-11-14 11:05:00,167.14,167.44,167.12,167.3,34336.0,165.0688,165.3651,165.049,165.2268,34336.0
2024-11-14 11:10:00,167.31,167.5,167.27,167.39,56996.0,165.2367,165.4243,165.1972,165.3157,56996.0
2024-11-14 11:15:00,167.41,167.53,167.4,167.5,35263.0,165.3354,165.4539,165.3255,165.4243,35263.0
2024-11-14 11:20:00,167.49,167.57,167.43,167.53,37092.0,165.4144,165.4934,165.3552,165.4539,37092.0
2024-11-14 11:25:00,167.53,167.67,167.51,167.57,36473.0,165.4539,165.5922,165.4342,165.4934,36473.0
2024-11-14 11:30:00,167.57,167.6,167.37,167.4,26336.0,165.4934,165.5231,165.2959,165.3255,26336.0
2024-11-14 11:35:00,167.42,167.49,167.3,167.32,22690.0,165.3453,165.4144,165.2268,165.2465,22690.0
2024-11-14 11:40:00,167.34,167.62,167.33,167.53,52856.0,165.2663,165.5428,165.2564,165.4539,52856.0
2024-11-14 11:45:00,167.53,167.6,167.51,167.55,23638.0,165.4539,165.5231,165.4342,165.4737,23638.0
2024-11-14 11:50:00,167.56,167.57,167.41,167.45,47982.0,165.4836,165.4934,165.3354,165.3749,47982.0
2024-11-14 11:55:00,167.44,167.49,167.41,167.47,36010.0,165.3651,165.4144,165.3354,165.3947,36010.0
2024-11-14 12:00:00,167.46,167.53,167.41,167.53,27252.0,165.3848,165.4539,165.3354,165.4539,27252.0
2024-11-14 12:05:00,167.56,167.6,167.31,167.35,47999.0,165.4836,165.5231,165.2367,165.2762,47999.0
2024-11-14 12:10:00,167.34,167.6,167.34,167.6,74990.0,165.2663,165.5231,165.2663,165.5231,74990.0
2024-11-14 12:15:00,167.6,167.73,167.6,167.69,15490.0,165.5231,165.6515,165.5231,165.612,15490.0
2024-11-14 12:20:00,167.71,167.75,167.58,167.71,22244.0,165.6317,165.6712,165.5033,165.6317,22244.0
2024-11-14 12:25:00,167.73,167.81,167.73,167.76,30872.0,165.6515,165.7305,165.6515,165.6811,30872.0
2024-11-14 12:30:00,167.75,167.85,167.71,167.84,28113.0,165.6712,165.77,165.6317,165.7601,28113.0
2024-11-14 12:35:00,167.85,167.97,167.85,167.95,25742.0,165.77,165.8885,165.77,165.8687,25742.0
2024-11-14 12:40:00,167.94,168.04,167.9,168.01,45819.0,165.8589,165.9576,165.8194,165.928,45819.0
2024-11-14 12:45:00,168.02,168.02,167.75,167.86,28543.0,165.9379,165.9379,165.6712,165.7798,28543.0
2024-11-14 12:50:00,167.87,167.95,167.7,167.76,30621.0,165.7897,165.8687,165.6218,165.6811,30621.0
2024-11-14 12:55:00,167.78,167.78,167.63,167.63,14349.0,165.7008,165.7008,165.5527,165.5527,14349.0
2024-11-14 13:00:00,167.65,167.69,167.5,167.56,18546.0,165.5725,165.612,165.4243,165.4836,18546.0
2024-11-14 13:05:00,167.55,167.66,167.53,167.59,14638.0,165.4737,165.5823,165.4539,165.5132,14638.0
2024-11-14 13:10:00,167.58,167.6,167.46,167.55,17991.0,165.5033,165.5231,165.3848,165.4737,17991.0
2024-11-14 13:15:00,167.54,167.63,167.51,167.53,40465.0,165.4638,165.5527,165.4342,165.4539,40465.0
2024-11-14 13:20:00,167.54,167.66,167.48,167.61,25375.0,165.4638,165.5823,165.4046,165.5329,25375.0
2024-11-14 13:25:00,167.61,167.69,167.58,167.6,16223.0,165.5329,165.612,165.5033,165.5231,16223.0
2024-11-14 13:30:00,167.6,167.62,167.49,167.52,17332.0,165.5231,165.5428,165.4144,165.4441,17332.0
2024-11-14 13:35:00,167.51,167.52,167.43,167.52,16326.0,165.4342,165.4441,165.3552,165.4441,16326.0
2024-11-14 13:40:00,167.52,167.65,167.49,167.65,14476.0,165.4441,165.5725,165.4144,165.5725,14476.0
2024-11-14 13:45:00,167.63,167.67,167.59,167.67,18664.0,165.5527,165.5922,165.5132,165.5922,18664.0
2024-11-14 13:50:00,167.66,167.68,167.55,167.62,29820.0,165.5823,165.6021,165.4737,165.5428,29820.0
2024-11-14 13:55:00,167.62,167.62,167.41,167.41,19206.0,165.5428,165.5428,165.3354,165.3354,19206.0
2024-11-14 14:00:00,167.43,167.69,167.43,167.68,22309.0,165.3552,165.612,165.3552,165.6021,22309.0
2024-11-14 14:05:00,167.67,167.76,167.67,167.73,19479.0,165.5922,165.6811,165.5922,165.6515,19479.0
2024-11-14 14:10:00,167.74,167.75,167.62,167.62,20151.0,165.6613,165.6712,165.5428,165.5428,20151.0
2024-11-14 14:15:00,167.62,167.72,167.58,167.71,19541.0,165.5428,165.6416,165.5033,165.6317,19541.0
2024-11-14 14:20:00,167.7,167.72,167.65,167.66,17141.0,165.6218,165.6416,165.5725,165.5823,17141.0
2024-11-14 14:25:00,167.66,167.7,167.61,167.7,19640.0,165.5823,165.6218,165.5329,165.6218,19640.0
2024-11-14 14:30:00,167.71,167.77,167.68,167.74,15325.0,165.6317,165.691,165.6021,165.6613,15325.0
2024-11-14 14:35:00,167.75,167.77,167.62,167.7,21950.0,165.6712,165.691,165.5428,165.6218,21950.0
2024-11-14 14:40:00,167.71,167.72,167.53,167.63,44764.0,165.6317,165.6416,165.4539,165.5527,44764.0
2024-11-14 14:45:00,167.63,167.65,167.49,167.53,25609.0,165.5527,165.5725,165.4144,165.4539,25609.0
2024-11-14 14:50:00,167.52,167.64,167.51,167.61,40764.0,165.4441,165.5626,165.4342,165.5329,40764.0
2024-11-14 14:55:00,167.61,167.62,167.49,167.5,25250.0,165.5329,165.5428,165.4144,165.4243,25250.0
2024-11-14 15:00:00,167.5,167.5,167.22,167.36,43960.0,165.4243,165.4243,165.1478,165.286,43960.0
2024-11-14 15:05:00,167.37,167.39,167.18,167.3,35330.0,165.2959,165.3157,165.1083,165.2268,35330.0
2024-11-14 15:10:00,167.31,167.44,167.26,167.39,35688.0,165.2367,165.3651,165.1873,165.3157,35688.0
2024-11-14 15:15:00,167.4,167.67,167.39,167.64,68574.0,165.3255,165.5922,165.3157,165.5626,68574.0
2024-11-14 15:20:00,167.63,167.63,167.42,167.49,56943.0,165.5527,165.5527,165.3453,165.4144,56943.0
2024-11-14 15:25:00,167.5,167.53,167.38,167.43,29884.0,165.4243,165.4539,165.3058,165.3552,29884.0
2024-11-14 15:30:00,167.43,167.48,167.21,167.33,91681.0,165.3552,165.4046,165.1379,165.2564,91681.0
2024-11-14 15:35:00,167.33,167.37,167.22,167.3,27715.0,165.2564,165.2959,165.1478,165.2268,27715.0
2024-11-14 15:40:00,167.29,167.3,167.11,167.16,39994.0,165.2169,165.2268,165.0391,165.0885,39994.0
2024-11-14 15:45:00,167.17,167.18,167.0,167.04,43859.0,165.0984,165.1083,164.9305,164.97,43859.0
2024-11-14 15:50:00,167.02,167.11,166.92,167.1,81669.0,164.9503,165.0391,164.8515,165.0293,81669.0
2024-11-14 15:55:00,167.12,167.15,166.87,167.09,442120.0,165.049,165.0786,164.8021,165.0194,442120.0
2024-11-15 09:30:00,167.94,167.99,166.93,167.59,762983.0,165.8589,165.9082,164.8614,165.5132,762983.0
2024-11-15 09:35:00,167.56,167.96,166.97,167.23,71761.0,165.4836,165.8786,164.9009,165.1577,71761.0
2024-11-15 09:40:00,167.26,167.31,167.09,167.28,50950.0,165.1873,165.2367,165.0194,165.207,50950.0
2024-11-15 09:45:00,167.28,167.37,166.88,166.88,32810.0,165.207,165.2959,164.812,164.812,32810.0
2024-11-15 09:50:00,166.92,167.25,166.89,167.04,36021.0,164.8515,165.1774,164.8219,164.97,36021.0
2024-11-15 09:55:00,167.06,167.32,166.89,167.31,110981.0,164.9898,165.2465,164.8219,165.2367,110981.0
2024-11-15 10:00:00,167.31,167.7,167.19,167.51,52309.0,165.2367,165.6218,165.1182,165.4342,52309.0
2024-11-15 10:05:00,167.51,167.77,167.46,167.69,36341.0,165.4342,165.691,165.3848,165.612,36341.0
2024-11-15 10:10:00,167.68,167.82,167.51,167.82,29834.0,165.6021,165.7403,165.4342,165.7403,29834.0
2024-11-15 10:15:00,167.82,168.38,167.77,168.36,64698.0,165.7403,166.2934,165.691,166.2737,64698.0
2024-11-15 10:20:00,168.34,168.62,168.32,168.46,40218.0,166.2539,166.5304,166.2341,166.3724,40218.0
2024-11-15 10:25:00,168.44,168.9,168.44,168.8,68196.0,166.3527,166.807,166.3527,166.7082,68196.0
2024-11-15 10:30:00,168.82,168.91,168.65,168.75,71719.0,166.728,166.8168,166.5601,166.6588,71719.0
2024-11-15 10:35:00,168.74,169.03,168.73,169.0,54370.0,166.6489,166.9353,166.6391,166.9057,54370.0
2024-11-15 10:40:00,168.98,169.3,168.91,169.2,48869.0,166.886,167.202,166.8168,167.1032,48869.0
2024-11-15 10:45:00,169.22,169.32,169.11,169.2,75612.0,167.123,167.2218,167.0144,167.1032,75612.0
2024-11-15 10:50:00,169.23,169.48,169.02,169.06,65294.0,167.1329,167.3798,166.9255,166.965,65294.0
2024-11-15 10:55:00,169.03,169.27,169.02,169.19,100443.0,166.9353,167.1724,166.9255,167.0934,100443.0
2024-11-15 11:00:00,169.19,169.19,168.86,169.06,87418.0,167.0934,167.0934,166.7675,166.965,87418.0
2024-11-15 11:05:00,169.03,169.22,168.88,169.22,88523.0,166.9353,167.123,166.7872,167.123,88523.0
2024-11-15 11:10:00,169.22,169.31,168.91,169.17,83560.0,167.123,167.2119,166.8168,167.0736,83560.0
2024-11-15 11:15:00,169.16,169.51,169.12,169.37,109640.0,167.0637,167.4094,167.0242,167.2711,109640.0
2024-11-15 11:20:00,169.36,169.37,169.09,169.16,83805.0,167.2613,167.2711,166.9946,167.0637,83805.0
2024-11-15 11:25:00,169.14,169.31,169.11,169.22,48581.0,167.044,167.2119,167.0144,167.123,48581.0
2024-11-15 11:30:00,169.2,169.21,169.04,169.08,34715.0,167.1032,167.1131,166.9452,166.9847,34715.0
2024-11-15 11:35:00,169.1,169.32,169.03,169.32,38920.0,167.0045,167.2218,166.9353,167.2218,38920.0
2024-11-15 11:40:00,169.31,169.4,169.2,169.4,24258.0,167.2119,167.3008,167.1032,167.3008,24258.0
2024-11-15 11:45:00,169.41,169.56,169.37,169.44,38275.0,167.3106,167.4588,167.2711,167.3403,38275.0
2024-11-15 11:50:00,169.43,169.58,169.42,169.48,31247.0,167.3304,167.4785,167.3205,167.3798,31247.0
2024-11-15 11:55:00,169.47,169.67,169.42,169.65,38101.0,167.3699,167.5674,167.3205,167.5477,38101.0
2024-11-15 12:00:00,169.66,169.8,169.6,169.78,45648.0,167.5575,167.6958,167.4983,167.6761,45648.0
2024-11-15 12:05:00,169.77,169.91,169.72,169.75,48623.0,167.6662,167.8044,167.6168,167.6464,48623.0
2024-11-15 12:10:00,169.76,170.19,169.75,170.12,140724.0,167.6563,168.081,167.6464,168.0118,140724.0
2024-11-15 12:15:00,170.12,170.3,170.06,170.19,43769.0,168.0118,168.1896,167.9526,168.081,43769.0
2024-11-15 12:20:00,170.2,170.31,170.15,170.15,32285.0,168.0909,168.1995,168.0415,168.0415,32285.0
2024-11-15 12:25:00,170.15,170.22,170.02,170.1,33639.0,168.0415,168.1106,167.9131,167.9921,33639.0
2024-11-15 12:30:00,170.1,170.1,169.76,169.84,52143.0,167.9921,167.9921,167.6563,167.7353,52143.0
2024-11-15 12:35:00,169.84,169.84,169.49,169.51,34692.0,167.7353,167.7353,167.3896,167.4094,34692.0
2024-11-15 12:40:00,169.51,169.54,169.37,169.45,23919.0,167.4094,167.439,167.2711,167.3501,23919.0
2024-11-15 12:45:00,169.46,169.47,169.24,169.34,24877.0,167.36,167.3699,167.1427,167.2415,24877.0
2024-11-15 12:50:00,169.33,169.39,169.27,169.36,16127.0,167.2316,167.2909,167.1724,167.2613,16127.0
2024-11-15 12:55:00,169.35,169.5,169.32,169.47,12685.0,167.2514,167.3995,167.2218,167.3699,12685.0
2024-11-15 13:00:00,169.49,169.49,169.34,169.4,22272.0,167.3896,167.3896,167.2415,167.3008,22272.0
2024-11-15 13:05:00,169.38,169.44,169.33,169.42,21013.0,167.281,167.3403,167.2316,167.3205,21013.0
2024-11-15 13:10:00,169.43,169.43,169.32,169.43,17184.0,167.3304,167.3304,167.2218,167.3304,17184.0
2024-11-15 13:15:00,169.42,169.67,169.41,169.65,35418.0,167.3205,167.5674,167.3106,167.5477,35418.0
2024-11-15 13:20:00,169.65,169.99,169.65,169.98,39295.0,167.5477,167.8835,167.5477,167.8736,39295.0
2024-11-15 13:25:00,169.98,170.16,169.97,170.13,46511.0,167.8736,168.0513,167.8637,168.0217,46511.0
2024-11-15 13:30:00,170.12,170.22,169.8,169.83,50594.0,168.0118,168.1106,167.6958,167.7254,50594.0
2024-11-15 13:35:00,169.83,170.06,169.83,169.96,38618.0,167.7254,167.9526,167.7254,167.8538,38618.0
2024-11-15 13:40:00,169.94,170.06,169.88,170.04,21207.0,167.8341,167.9526,167.7748,167.9328,21207.0
2024-11-15 13:45:00,170.05,170.05,169.7,169.71,24394.0,167.9427,167.9427,167.597,167.6069,24394.0
2024-11-15 13:50:00,169.71,169.85,169.68,169.83,85064.0,167.6069,167.7452,167.5773,167.7254,85064.0
2024-11-15 13:55:00,169.83,170.12,169.81,170.12,29351.0,167.7254,168.0118,167.7057,168.0118,29351.0
2024-11-15 14:00:00,170.11,170.25,170.11,170.22,44997.0,168.002,168.1402,168.002,168.1106,44997.0
2024-11-15 14:05:00,170.21,170.33,170.19,170.3,47352.0,168.1007,168.2192,168.081,168.1896,47352.0
2024-11-15 14:10:00,170.31,170.49,170.25,170.45,44609.0,168.1995,168.3773,168.1402,168.3378,44609.0
2024-11-15 14:15:00,170.45,170.47,170.35,170.36,56748.0,168.3378,168.3575,168.239,168.2489,56748.0
2024-11-15 14:20:00,170.35,170.35,170.09,170.13,31672.0,168.239,168.239,167.9822,168.0217,31672.0
2024-11-15 14:25:00,170.15,170.19,170.1,170.17,25938.0,168.0415,168.081,167.9921,168.0612,25938.0
2024-11-15 14:30:00,170.17,170.26,170.16,170.2,30644.0,168.0612,168.1501,168.0513,168.0909,30644.0
2024-11-15 14:35:00,170.2,170.39,170.2,170.35,39857.0,168.0909,168.2785,168.0909,168.239,39857.0
2024-11-15 14:40:00,170.34,170.48,170.32,170.42,37260.0,168.2291,168.3674,168.2094,168.3081,37260.0
2024-11-15 14:45:00,170.41,170.57,170.38,170.5,42492.0,168.2982,168.4563,168.2686,168.3871,42492.0
2024-11-15 14:50:00,170.51,170.51,170.28,170.3,35886.0,168.397,168.397,168.1699,168.1896,35886.0
2024-11-15 14:55:00,170.31,170.42,170.27,170.35,30974.0,168.1995,168.3081,168.16,168.239,30974.0
2024-11-15 15:00:00,170.36,170.4,170.1,170.18,38041.0,168.2489,168.2884,167.9921,168.0711,38041.0
2024-11-15 15:05:00,170.2,170.29,170.2,170.28,36400.0,168.0909,168.1797,168.0909,168.1699,36400.0
2024-11-15 15:10:00,170.28,170.31,170.04,170.09,44796.0,168.1699,168.1995,167.9328,167.9822,44796.0
2024-11-15 15:15:00,170.1,170.14,170.0,170.05,35534.0,167.9921,168.0316,167.8933,167.9427,35534.0
2024-11-15 15:20:00,170.05,170.17,169.93,169.94,39965.0,167.9427,168.0612,167.8242,167.8341,39965.0
2024-11-15 15:25:00,169.92,169.94,169.63,169.65,30311.0,167.8143,167.8341,167.5279,167.5477,30311.0
2024-11-15 15:30:00,169.66,169.71,169.56,169.71,65855.0,167.5575,167.6069,167.4588,167.6069,65855.0
2024-11-15 15:35:00,169.72,169.97,169.71,169.84,102033.0,167.6168,167.8637,167.6069,167.7353,102033.0
2024-11-15 15:40:00,169.84,169.87,169.68,169.72,36578.0,167.7353,167.7649,167.5773,167.6168,36578.0
2024-11-15 15:45:00,169.72,169.73,169.53,169.6,69070.0,167.6168,167.6267,167.4292,167.4983,69070.0
2024-11-15 15:50:00,169.6,169.66,169.41,169.61,147122.0,167.4983,167.5575,167.3106,167.5082,147122.0
2024-11-15 15:55:00,169.61,169.78,169.49,169.57,412630.0,167.5082,167.6761,167.3896,167.4687,412630.0
2024-11-18 09:30:00,169.11,169.5,168.85,168.89,201060.0,167.0144,167.3995,166.7576,166.7971,201060.0
2024-11-18 09:35:00,168.83,169.62,168.83,169.31,56261.0,166.7378,167.518,166.7378,167.2119,56261.0
2024-11-18 09:40:00,169.28,169.52,169.06,169.5,50169.0,167.1823,167.4193,166.965,167.3995,50169.0
2024-11-18 09:45:00,169.5,169.74,169.39,169.69,57151.0,167.3995,167.6366,167.2909,167.5872,57151.0
2024-11-18 09:50:00,169.71,169.82,169.47,169.7,49023.0,167.6069,167.7156,167.3699,167.597,49023.0
2024-11-18 09:55:00,169.69,169.95,169.66,169.95,29294.0,167.5872,167.8439,167.5575,167.8439,29294.0
2024-11-18 10:00:00,169.93,170.06,169.86,169.89,165983.0,167.8242,167.9526,167.7551,167.7847,165983.0
2024-11-18 10:05:00,169.86,169.96,169.8,169.94,28621.0,167.7551,167.8538,167.6958,167.8341,28621.0
2024-11-18 10:10:00,169.94,169.95,169.55,169.64,43043.0,167.8341,167.8439,167.4489,167.5378,43043.0
2024-11-18 10:15:00,169.65,169.75,169.53,169.64,32373.0,167.5477,167.6464,167.4292,167.5378,32373.0
2024-11-18 10:20:00,169.62,169.63,169.33,169.39,32474.0,167.518,167.5279,167.2316,167.2909,32474.0
2024-11-18 10:25:00,169.37,169.37,169.21,169.24,31480.0,167.2711,167.2711,167.1131,167.1427,31480.0
2024-11-18 10:30:00,169.22,169.34,169.17,169.31,31031.0,167.123,167.2415,167.0736,167.2119,31031.0
2024-11-18 10:35:00,169.3,169.56,169.22,169.54,30692.0,167.202,167.4588,167.123,167.439,30692.0
2024-11-18 10:40:00,169.55,169.6,169.39,169.53,26209.0,167.4489,167.4983,167.2909,167.4292,26209.0
2024-11-18 10:45:00,169.54,169.73,169.54,169.65,24661.0,167.439,167.6267,167.439,167.5477,24661.0
2024-11-18 10:50:00,169.64,169.69,169.58,169.67,23539.0,167.5378,167.5872,167.4785,167.5674,23539.0
2024-11-18 10:55:00,169.68,169.69,169.55,169.62,34351.0,167.5773,167.5872,167.4489,167.518,34351.0
2024-11-18 11:00:00,169.63,169.71,169.55,169.69,26996.0,167.5279,167.6069,167.4489,167.5872,26996.0
2024-11-18 11:05:00,169.67,169.82,169.66,169.81,19950.0,167.5674,167.7156,167.5575,167.7057,19950.0
2024-11-18 11:10:00,169.81,169.92,169.76,169.76,25749.0,167.7057,167.8143,167.6563,167.6563,25749.0
2024-11-18 11:15:00,169.76,169.76,169.63,169.7,17821.0,167.6563,167.6563,167.5279,167.597,17821.0
2024-11-18 11:20:00,169.69,169.69,169.54,169.55,20041.0,167.5872,167.5872,167.439,167.4489,20041.0
2024-11-18 11:25:00,169.58,169.67,169.5,169.57,27874.0,167.4785,167.5674,167.3995,167.4687,27874.0
2024-11-18 11:30:00,169.6,169.88,169.6,169.85,71558.0,167.4983,167.7748,167.4983,167.7452,71558.0
2024-11-18 11:35:00,169.85,169.96,169.81,169.96,42090.0,167.7452,167.8538,167.7057,167.8538,42090.0
2024-11-18 11:40:00,169.97,170.23,169.96,170.14,56291.0,167.8637,168.1205,167.8538,168.0316,56291.0
2024-11-18 11:45:00,170.13,170.24,170.05,170.06,21709.0,168.0217,168.1304,167.9427,167.9526,21709.0
2024-11-18 11:50:00,170.07,170.35,170.06,170.34,28833.0,167.9625,168.239,167.9526,168.2291,28833.0
2024-11-18 11:55:00,170.34,170.69,170.32,170.63,92862.0,168.2291,168.5748,168.2094,168.5155,92862.0
2024-11-18 12:00:00,170.63,170.66,170.43,170.46,41426.0,168.5155,168.5452,168.318,168.3476,41426.0
2024-11-18 12:05:00,170.45,170.68,170.44,170.68,23783.0,168.3378,168.5649,168.3279,168.5649,23783.0
2024-11-18 12:10:00,170.67,170.73,170.55,170.56,28158.0,168.555,168.6143,168.4365,168.4464,28158.0
2024-11-18 12:15:00,170.58,170.6,170.51,170.55,28779.0,168.4661,168.4859,168.397,168.4365,28779.0
2024-11-18 12:20:00,170.55,170.69,170.54,170.67,19010.0,168.4365,168.5748,168.4266,168.555,19010.0
2024-11-18 12:25:00,170.66,170.71,170.59,170.68,25404.0,168.5452,168.5945,168.476,168.5649,25404.0
2024-11-18 12:30:00,170.68,170.76,170.66,170.68,22917.0,168.5649,168.6439,168.5452,168.5649,22917.0
2024-11-18 12:35:00,170.67,170.94,170.67,170.92,35573.0,168.555,168.8217,168.555,168.8019,35573.0
2024-11-18 12:40:00,170.94,170.94,170.88,170.92,38788.0,168.8217,168.8217,168.7624,168.8019,38788.0
2024-11-18 12:45:00,170.92,170.93,170.82,170.88,18986.0,168.8019,168.8118,168.7032,168.7624,18986.0
2024-11-18 12:50:00,170.87,170.98,170.87,170.98,17690.0,168.7525,168.8612,168.7525,168.8612,17690.0
2024-11-18 12:55:00,170.98,170.98,170.87,170.95,19820.0,168.8612,168.8612,168.7525,168.8316,19820.0
2024-11-18 13:00:00,170.95,171.06,170.84,170.87,40322.0,168.8316,168.9402,168.7229,168.7525,40322.0
2024-11-18 13:05:00,170.88,170.99,170.86,170.99,21929.0,168.7624,168.8711,168.7427,168.8711,21929.0
2024-11-18 13:10:00,170.99,171.03,170.89,170.89,27355.0,168.8711,168.9106,168.7723,168.7723,27355.0
2024-11-18 13:15:00,170.88,171.05,170.86,171.04,24550.0,168.7624,168.9303,168.7427,168.9204,24550.0
2024-11-18 13:20:00,171.02,171.06,170.95,170.97,23968.0,168.9007,168.9402,168.8316,168.8513,23968.0
2024-11-18 13:25:00,170.97,171.09,170.95,171.08,23301.0,168.8513,168.9698,168.8316,168.9599,23301.0
2024-11-18 13:30:00,171.06,171.12,170.94,171.08,26337.0,168.9402,168.9994,168.8217,168.9599,26337.0
2024-11-18 13:35:00,171.06,171.08,170.86,170.87,34214.0,168.9402,168.9599,168.7427,168.7525,34214.0
2024-11-18 13:40:00,170.87,170.88,170.8,170.81,29292.0,168.7525,168.7624,168.6834,168.6933,29292.0
2024-11-18 13:45:00,170.77,170.8,170.68,170.68,19671.0,168.6538,168.6834,168.5649,168.5649,19671.0
2024-11-18 13:50:00,170.7,170.77,170.64,170.72,28485.0,168.5847,168.6538,168.5254,168.6044,28485.0
2024-11-18 13:55:00,170.73,170.79,170.7,170.78,18042.0,168.6143,168.6735,168.5847,168.6637,18042.0
2024-11-18 14:00:00,170.79,170.89,170.75,170.88,18235.0,168.6735,168.7723,168.634,168.7624,18235.0
2024-11-18 14:05:00,170.87,170.93,170.83,170.91,25220.0,168.7525,168.8118,168.713,168.7921,25220.0
2024-11-18 14:10:00,170.91,170.92,170.86,170.86,21095.0,168.7921,168.8019,168.7427,168.7427,21095.0
2024-11-18 14:15:00,170.87,170.92,170.77,170.87,38229.0,168.7525,168.8019,168.6538,168.7525,38229.0
2024-11-18 14:20:00,170.87,171.07,170.84,171.06,69436.0,168.7525,168.9501,168.7229,168.9402,69436.0
2024-11-18 14:25:00,171.06,171.09,170.93,170.99,39116.0,168.9402,168.9698,168.8118,168.8711,39116.0
2024-11-18 14:30:00,170.99,171.15,170.99,171.09,53733.0,168.8711,169.0291,168.8711,168.9698,53733.0
2024-11-18 14:35:00,171.08,171.44,171.07,171.43,88656.0,168.9599,169.3155,168.9501,169.3056,88656.0
2024-11-18 14:40:00,171.44,171.45,171.32,171.37,34411.0,169.3155,169.3254,169.197,169.2464,34411.0
2024-11-18 14:45:00,171.36,171.42,171.29,171.33,36261.0,169.2365,169.2957,169.1673,169.2068,36261.0
2024-11-18 14:50:00,171.31,171.34,171.22,171.28,23928.0,169.1871,169.2167,169.0982,169.1575,23928.0
2024-11-18 14:55:00,171.28,171.28,171.05,171.17,26555.0,169.1575,169.1575,168.9303,169.0488,26555.0
2024-11-18 15:00:00,171.16,171.19,171.04,171.17,28047.0,169.039,169.0686,168.9204,169.0488,28047.0
2024-11-18 15:05:00,171.16,171.22,171.13,171.15,28308.0,169.039,169.0982,169.0093,169.0291,28308.0
2024-11-18 15:10:00,171.15,171.18,171.0,171.01,34419.0,169.0291,169.0587,168.8809,168.8908,34419.0
2024-11-18 15:15:00,171.0,171.02,170.88,170.92,31898.0,168.8809,168.9007,168.7624,168.8019,31898.0
2024-11-18 15:20:00,170.92,170.95,170.75,170.77,37294.0,168.8019,168.8316,168.634,168.6538,37294.0
2024-11-18 15:25:00,170.77,170.77,170.67,170.77,34982.0,168.6538,168.6538,168.555,168.6538,34982.0
2024-11-18 15:30:00,170.76,170.77,170.61,170.67,23356.0,168.6439,168.6538,168.4958,168.555,23356.0
2024-11-18 15:35:00,170.67,170.67,170.51,170.53,28312.0,168.555,168.555,168.397,168.4168,28312.0
2024-11-18 15:40:00,170.53,170.55,170.48,170.51,42567.0,168.4168,168.4365,168.3674,168.397,42567.0
2024-11-18 15:45:00,170.5,170.52,170.45,170.46,49232.0,168.3871,168.4069,168.3378,168.3476,49232.0
2024-11-18 15:50:00,170.45,170.65,170.35,170.65,89215.0,168.3378,168.5353,168.239,168.5353,89215.0
2024-11-18 15:55:00,170.66,170.88,170.56,170.79,326405.0,168.5452,168.7624,168.4464,168.6735,326405.0
2024-11-19 09:30:00,170.69,170.98,170.12,170.21,156345.0,168.5748,168.8612,168.0118,168.1007,156345.0
2024-11-19 09:35:00,170.19,170.22,169.76,170.05,42732.0,168.081,168.1106,167.6563,167.9427,42732.0
2024-11-19 09:40:00,170.05,170.05,169.79,169.87,41830.0,167.9427,167.9427,167.6859,167.7649,41830.0
2024-11-19 09:45:00,169.86,170.12,169.67,169.72,40816.0,167.7551,168.0118,167.5674,167.6168,40816.0
2024-11-19 09:50:00,169.69,169.98,169.66,169.93,38136.0,167.5872,167.8736,167.5575,167.8242,38136.0
2024-11-19 09:55:00,169.95,169.95,169.69,169.77,95992.0,167.8439,167.8439,167.5872,167.6662,95992.0
2024-11-19 10:00:00,169.78,170.08,169.78,170.03,27352.0,167.6761,167.9723,167.6761,167.923,27352.0
2024-11-19 10:05:00,170.05,170.11,169.91,169.92,29107.0,167.9427,168.002,167.8044,167.8143,29107.0
2024-11-19 10:10:00,169.95,169.96,169.74,169.86,35692.0,167.8439,167.8538,167.6366,167.7551,35692.0
2024-11-19 10:15:00,169.85,169.86,169.73,169.8,26184.0,167.7452,167.7551,167.6267,167.6958,26184.0
2024-11-19 10:20:00,169.8,169.91,169.77,169.9,29300.0,167.6958,167.8044,167.6662,167.7946,29300.0
2024-11-19 10:25:00,169.9,170.16,169.88,170.14,27010.0,167.7946,168.0513,167.7748,168.0316,27010.0
2024-11-19 10:30:00,170.13,170.41,170.11,170.34,40566.0,168.0217,168.2982,168.002,168.2291,40566.0
2024-11-19 10:35:00,170.34,170.62,170.33,170.6,31697.0,168.2291,168.5056,168.2192,168.4859,31697.0
2024-11-19 10:40:00,170.59,170.76,170.49,170.75,18755.0,168.476,168.6439,168.3773,168.634,18755.0
2024-11-19 10:45:00,170.77,170.77,170.62,170.74,31817.0,168.6538,168.6538,168.5056,168.6242,31817.0
2024-11-19 10:50:00,170.72,170.83,170.66,170.7,33441.0,168.6044,168.713,168.5452,168.5847,33441.0
2024-11-19 10:55:00,170.7,170.71,170.31,170.42,35177.0,168.5847,168.5945,168.1995,168.3081,35177.0
2024-11-19 11:00:00,170.42,170.49,170.32,170.49,18810.0,168.3081,168.3773,168.2094,168.3773,18810.0
2024-11-19 11:05:00,170.49,170.54,170.39,170.45,32908.0,168.3773,168.4266,168.2785,168.3378,32908.0
2024-11-19 11:10:00,170.46,170.5,170.43,170.5,16491.0,168.3476,168.3871,168.318,168.3871,16491.0
2024-11-19 11:15:00,170.51,170.69,170.51,170.69,23936.0,168.397,168.5748,168.397,168.5748,23936.0
2024-11-19 11:20:00,170.69,170.78,170.62,170.66,25789.0,168.5748,168.6637,168.5056,168.5452,25789.0
2024-11-19 11:25:00,170.67,170.83,170.64,170.82,27854.0,168.555,168.713,168.5254,168.7032,27854.0
2024-11-19 11:30:00,170.83,170.96,170.81,170.91,27454.0,168.713,168.8414,168.6933,168.7921,27454.0
2024-11-19 11:35:00,170.9,170.99,170.9,170.93,21683.0,168.7822,168.8711,168.7822,168.8118,21683.0
2024-11-19 11:40:00,170.93,170.95,170.8,170.84,31321.0,168.8118,168.8316,168.6834,168.7229,31321.0
2024-11-19 11:45:00,170.87,170.9,170.62,170.62,18535.0,168.7525,168.7822,168.5056,168.5056,18535.0
2024-11-19 11:50:00,170.6,170.77,170.57,170.68,21294.0,168.4859,168.6538,168.4563,168.5649,21294.0
2024-11-19 11:55:00,170.67,170.74,170.59,170.64,19895.0,168.555,168.6242,168.476,168.5254,19895.0
2024-11-19 12:00:00,170.65,170.81,170.65,170.76,22455.0,168.5353,168.6933,168.5353,168.6439,22455.0
2024-11-19 12:05:00,170.76,170.82,170.73,170.74,19130.0,168.6439,168.7032,168.6143,168.6242,19130.0
2024-11-19 12:10:00,170.74,170.83,170.74,170.81,18658.0,168.6242,168.713,168.6242,168.6933,18658.0
2024-11-19 12:15:00,170.82,170.89,170.78,170.86,16016.0,168.7032,168.7723,168.6637,168.7427,16016.0
2024-11-19 12:20:00,170.85,170.88,170.76,170.84,18653.0,168.7328,168.7624,168.6439,168.7229,18653.0
2024-11-19 12:25:00,170.85,171.0,170.85,170.99,15578.0,168.7328,168.8809,168.7328,168.8711,15578.0
2024-11-19 12:30:00,170.98,171.17,170.97,171.17,24394.0,168.8612,169.0488,168.8513,169.0488,24394.0
2024-11-19 12:35:00,171.16,171.16,170.95,170.97,21121.0,169.039,169.039,168.8316,168.8513,21121.0
2024-11-19 12:40:00,170.97,171.0,170.81,170.84,16852.0,168.8513,168.8809,168.6933,168.7229,16852.0
2024-11-19 12:45:00,170.84,170.89,170.76,170.78,15317.0,168.7229,168.7723,168.6439,168.6637,15317.0
2024-11-19 12:50:00,170.77,170.78,170.67,170.72,15509.0,168.6538,168.6637,168.555,168.6044,15509.0
2024-11-19 12:55:00,170.72,170.8,170.67,170.75,12718.0,168.6044,168.6834,168.555,168.634,12718.0
2024-11-19 13:00:00,170.74,170.74,170.67,170.68,12540.0,168.6242,168.6242,168.555,168.5649,12540.0
2024-11-19 13:05:00,170.68,170.69,170.61,170.65,11161.0,168.5649,168.5748,168.4958,168.5353,11161.0
2024-11-19 13:10:00,170.66,170.8,170.65,170.8,13325.0,168.5452,168.6834,168.5353,168.6834,13325.0
2024-11-19 13:15:00,170.79,170.86,170.77,170.77,20549.0,168.6735,168.7427,168.6538,168.6538,20549.0
2024-11-19 13:20:00,170.77,170.79,170.68,170.77,20113.0,168.6538,168.6735,168.5649,168.6538,20113.0
2024-11-19 13:25:00,170.77,170.81,170.76,170.78,23274.0,168.6538,168.6933,168.6439,168.6637,23274.0
2024-11-19 13:30:00,170.77,170.83,170.73,170.83,19197.0,168.6538,168.713,168.6143,168.713,19197.0
2024-11-19 13:35:00,170.82,170.88,170.76,170.86,15982.0,168.7032,168.7624,168.6439,168.7427,15982.0
2024-11-19 13:40:00,170.88,170.91,170.84,170.9,15781.0,168.7624,168.7921,168.7229,168.7822,15781.0
2024-11-19 13:45:00,170.9,170.96,170.89,170.93,30395.0,168.7822,168.8414,168.7723,168.8118,30395.0
2024-11-19 13:50:00,170.94,170.96,170.87,170.87,22648.0,168.8217,168.8414,168.7525,168.7525,22648.0
2024-11-19 13:55:00,170.88,170.95,170.84,170.92,26126.0,168.7624,168.8316,168.7229,168.8019,26126.0
2024-11-19 14:00:00,170.91,170.98,170.88,170.96,11764.0,168.7921,168.8612,168.7624,168.8414,11764.0
2024-11-19 14:05:00,170.96,171.05,170.9,171.05,16257.0,168.8414,168.9303,168.7822,168.9303,16257.0
2024-11-19 14:10:00,171.06,171.12,171.02,171.11,13806.0,168.9402,168.9994,168.9007,168.9896,13806.0
2024-11-19 14:15:00,171.12,171.15,171.05,171.07,17911.0,168.9994,169.0291,168.9303,168.9501,17911.0
2024-11-19 14:20:00,171.07,171.17,171.07,171.12,18820.0,168.9501,169.0488,168.9501,168.9994,18820.0
2024-11-19 14:25:00,171.12,171.12,171.01,171.06,18450.0,168.9994,168.9994,168.8908,168.9402,18450.0
2024-11-19 14:30:00,171.05,171.06,170.81,170.85,36132.0,168.9303,168.9402,168.6933,168.7328,36132.0
2024-11-19 14:35:00,170.85,170.85,170.72,170.74,44264.0,168.7328,168.7328,168.6044,168.6242,44264.0
2024-11-19 14:40:00,170.74,170.81,170.69,170.77,15637.0,168.6242,168.6933,168.5748,168.6538,15637.0
2024-11-19 14:45:00,170.76,170.76,170.63,170.64,26854.0,168.6439,168.6439,168.5155,168.5254,26854.0
2024-11-19 14:50:00,170.63,170.69,170.58,170.63,17445.0,168.5155,168.5748,168.4661,168.5155,17445.0
2024-11-19 14:55:00,170.64,170.71,170.64,170.68,19261.0,168.5254,168.5945,168.5254,168.5649,19261.0
2024-11-19 15:00:00,170.68,170.7,170.56,170.59,36451.0,168.5649,168.5847,168.4464,168.476,36451.0
2024-11-19 15:05:00,170.59,170.59,170.51,170.53,17984.0,168.476,168.476,168.397,168.4168,17984.0
2024-11-19 15:10:00,170.54,170.58,170.41,170.41,24179.0,168.4266,168.4661,168.2982,168.2982,24179.0
2024-11-19 15:15:00,170.4,170.56,170.37,170.51,41203.0,168.2884,168.4464,168.2587,168.397,41203.0
2024-11-19 15:20:00,170.5,170.56,170.47,170.5,32427.0,168.3871,168.4464,168.3575,168.3871,32427.0
2024-11-19 15:25:00,170.49,170.52,170.46,170.49,24286.0,168.3773,168.4069,168.3476,168.3773,24286.0
2024-11-19 15:30:00,170.5,170.52,170.39,170.5,31030.0,168.3871,168.4069,168.2785,168.3871,31030.0
2024-11-19 15:35:00,170.49,170.58,170.43,170.44,26810.0,168.3773,168.4661,168.318,168.3279,26810.0
2024-11-19 15:40:00,170.44,170.55,170.43,170.45,33968.0,168.3279,168.4365,168.318,168.3378,33968.0
2024-11-19 15:45:00,170.45,170.74,170.44,170.71,36584.0,168.3378,168.6242,168.3279,168.5945,36584.0
2024-11-19 15:50:00,170.71,170.85,170.7,170.82,63986.0,168.5945,168.7328,168.5847,168.7032,63986.0
2024-11-19 15:55:00,170.81,170.9,170.69,170.77,222788.0,168.6933,168.7822,168.5748,168.6538,222788.0
2024-11-20 09:30:00,170.01,170.49,169.71,170.23,226697.0,167.9032,168.3773,167.6069,168.1205,226697.0
2024-11-20 09:35:00,170.19,170.23,169.52,169.91,55264.0,168.081,168.1205,167.4193,167.8044,55264.0
2024-11-20 09:40:00,169.91,169.99,169.66,169.74,95108.0,167.8044,167.8835,167.5575,167.6366,95108.0
2024-11-20 09:45:00,169.7,169.84,169.56,169.81,47369.0,167.597,167.7353,167.4588,167.7057,47369.0
2024-11-20 09:50:00,169.83,170.08,169.5,169.64,120276.0,167.7254,167.9723,167.3995,167.5378,120276.0
2024-11-20 09:55:00,169.64,170.35,169.63,170.31,41964.0,167.5378,168.239,167.5279,168.1995,41964.0
2024-11-20 10:00:00,170.28,170.36,170.1,170.19,79536.0,168.1699,168.2489,167.9921,168.081,79536.0
2024-11-20 10:05:00,170.21,170.29,169.97,170.09,54890.0,168.1007,168.1797,167.8637,167.9822,54890.0
2024-11-20 10:10:00,170.11,170.26,170.01,170.14,40719.0,168.002,168.1501,167.9032,168.0316,40719.0
2024-11-20 10:15:00,170.15,170.43,170.14,170.25,28143.0,168.0415,168.318,168.0316,168.1402,28143.0
2024-11-20 10:20:00,170.23,170.42,170.23,170.4,31684.0,168.1205,168.3081,168.1205,168.2884,31684.0
2024-11-20 10:25:00,170.38,170.4,170.06,170.18,26757.0,168.2686,168.2884,167.9526,168.0711,26757.0
2024-11-20 10:30:00,170.17,170.29,170.08,170.22,51553.0,168.0612,168.1797,167.9723,168.1106,51553.0
2024-11-20 10:35:00,170.2,170.39,170.16,170.26,32668.0,168.0909,168.2785,168.0513,168.1501,32668.0
2024-11-20 10:40:00,170.27,170.28,169.99,170.02,52522.0,168.16,168.1699,167.8835,167.9131,52522.0
2024-11-20 10:45:00,170.01,170.06,169.87,169.89,25573.0,167.9032,167.9526,167.7649,167.7847,25573.0
2024-11-20 10:50:00,169.88,170.02,169.88,169.97,26549.0,167.7748,167.9131,167.7748,167.8637,26549.0
2024-11-20 10:55:00,169.99,170.07,169.96,170.06,35598.0,167.8835,167.9625,167.8538,167.9526,35598.0
2024-11-20 11:00:00,170.06,170.09,169.89,169.9,68045.0,167.9526,167.9822,167.7847,167.7946,68045.0
2024-11-20 11:05:00,169.89,170.07,169.86,169.98,49244.0,167.7847,167.9625,167.7551,167.8736,49244.0
2024-11-20 11:10:00,169.97,170.25,169.94,170.25,34139.0,167.8637,168.1402,167.8341,168.1402,34139.0
2024-11-20 11:15:00,170.23,170.5,170.22,170.43,35027.0,168.1205,168.3871,168.1106,168.318,35027.0
2024-11-20 11:20:00,170.42,170.58,170.37,170.43,45159.0,168.3081,168.4661,168.2587,168.318,45159.0
2024-11-20 11:25:00,170.44,170.57,170.39,170.43,25461.0,168.3279,168.4563,168.2785,168.318,25461.0
2024-11-20 11:30:00,170.42,170.44,170.23,170.23,23728.0,168.3081,168.3279,168.1205,168.1205,23728.0
2024-11-20 11:35:00,170.22,170.24,170.06,170.07,17939.0,168.1106,168.1304,167.9526,167.9625,17939.0
2024-11-20 11:40:00,170.05,170.11,170.04,170.08,27741.0,167.9427,168.002,167.9328,167.9723,27741.0
2024-11-20 11:45:00,170.1,170.12,169.93,170.03,25193.0,167.9921,168.0118,167.8242,167.923,25193.0
2024-11-20 11:50:00,170.03,170.09,169.98,170.04,24656.0,167.923,167.9822,167.8736,167.9328,24656.0
2024-11-20 11:55:00,170.06,170.17,170.06,170.13,20428.0,167.9526,168.0612,167.9526,168.0217,20428.0
2024-11-20 12:00:00,170.11,170.23,170.1,170.17,32331.0,168.002,168.1205,167.9921,168.0612,32331.0
2024-11-20 12:05:00,170.16,170.29,170.16,170.23,27878.0,168.0513,168.1797,168.0513,168.1205,27878.0
2024-11-20 12:10:00,170.24,170.26,170.14,170.15,30759.0,168.1304,168.1501,168.0316,168.0415,30759.0
2024-11-20 12:15:00,170.16,170.35,170.12,170.34,20683.0,168.0513,168.239,168.0118,168.2291,20683.0
2024-11-20 12:20:00,170.34,170.34,170.24,170.29,17666.0,168.2291,168.2291,168.1304,168.1797,17666.0
2024-11-20 12:25:00,170.29,170.31,170.2,170.2,23080.0,168.1797,168.1995,168.0909,168.0909,23080.0
2024-11-20 12:30:00,170.2,170.41,170.19,170.35,22799.0,168.0909,168.2982,168.081,168.239,22799.0
2024-11-20 12:35:00,170.34,170.45,170.33,170.4,25937.0,168.2291,168.3378,168.2192,168.2884,25937.0
2024-11-20 12:40:00,170.4,170.45,170.37,170.38,24585.0,168.2884,168.3378,168.2587,168.2686,24585.0
2024-11-20 12:45:00,170.38,170.51,170.35,170.51,17695.0,168.2686,168.397,168.239,168.397,17695.0
2024-11-20 12:50:00,170.51,170.63,170.46,170.46,21129.0,168.397,168.5155,168.3476,168.3476,21129.0
2024-11-20 12:55:00,170.45,170.49,170.3,170.3,17648.0,168.3378,168.3773,168.1896,168.1896,17648.0
2024-11-20 13:00:00,170.31,170.38,170.31,170.33,18881.0,168.1995,168.2686,168.1995,168.2192,18881.0
2024-11-20 13:05:00,170.35,170.42,170.26,170.29,26470.0,168.239,168.3081,168.1501,168.1797,26470.0
2024-11-20 13:10:00,170.29,170.3,170.24,170.28,15050.0,168.1797,168.1896,168.1304,168.1699,15050.0
2024-11-20 13:15:00,170.27,170.33,170.22,170.22,20477.0,168.16,168.2192,168.1106,168.1106,20477.0
2024-11-20 13:20:00,170.23,170.31,170.22,170.28,20648.0,168.1205,168.1995,168.1106,168.1699,20648.0
2024-11-20 13:25:00,170.27,170.4,170.26,170.35,35183.0,168.16,168.2884,168.1501,168.239,35183.0
2024-11-20 13:30:00,170.36,170.37,170.2,170.2,18853.0,168.2489,168.2587,168.0909,168.0909,18853.0
2024-11-20 13:35:00,170.19,170.31,170.19,170.31,31102.0,168.081,168.1995,168.081,168.1995,31102.0
2024-11-20 13:40:00,170.31,170.31,170.21,170.23,21868.0,168.1995,168.1995,168.1007,168.1205,21868.0
2024-11-20 13:45:00,170.22,170.28,170.16,170.28,32670.0,168.1106,168.1699,168.0513,168.1699,32670.0
2024-11-20 13:50:00,170.27,170.38,170.23,170.36,53031.0,168.16,168.2686,168.1205,168.2489,53031.0
2024-11-20 13:55:00,170.37,170.46,170.35,170.41,42582.0,168.2587,168.3476,168.239,168.2982,42582.0
2024-11-20 14:00:00,170.39,170.48,170.39,170.41,21414.0,168.2785,168.3674,168.2785,168.2982,21414.0
2024-11-20 14:05:00,170.41,170.51,170.4,170.5,29207.0,168.2982,168.397,168.2884,168.3871,29207.0
2024-11-20 14:10:00,170.49,170.56,170.48,170.52,47538.0,168.3773,168.4464,168.3674,168.4069,47538.0
2024-11-20 14:15:00,170.52,170.68,170.52,170.65,22381.0,168.4069,168.5649,168.4069,168.5353,22381.0
2024-11-20 14:20:00,170.65,170.68,170.52,170.53,24845.0,168.5353,168.5649,168.4069,168.4168,24845.0
2024-11-20 14:25:00,170.53,170.55,170.49,170.51,31381.0,168.4168,168.4365,168.3773,168.397,31381.0
2024-11-20 14:30:00,170.5,170.67,170.5,170.65,22127.0,168.3871,168.555,168.3871,168.5353,22127.0
2024-11-20 14:35:00,170.65,170.8,170.64,170.79,30354.0,168.5353,168.6834,168.5254,168.6735,30354.0
2024-11-20 14:40:00,170.8,170.84,170.76,170.82,26380.0,168.6834,168.7229,168.6439,168.7032,26380.0
2024-11-20 14:45:00,170.82,170.96,170.82,170.96,30971.0,168.7032,168.8414,168.7032,168.8414,30971.0
2024-11-20 14:50:00,170.96,170.98,170.84,170.84,34632.0,168.8414,168.8612,168.7229,168.7229,34632.0
2024-11-20 14:55:00,170.84,170.86,170.78,170.83,38619.0,168.7229,168.7427,168.6637,168.713,38619.0
2024-11-20 15:00:00,170.83,170.83,170.65,170.71,36316.0,168.713,168.713,168.5353,168.5945,36316.0
2024-11-20 15:05:00,170.7,170.75,170.67,170.74,39119.0,168.5847,168.634,168.555,168.6242,39119.0
2024-11-20 15:10:00,170.74,170.79,170.71,170.72,26848.0,168.6242,168.6735,168.5945,168.6044,26848.0
2024-11-20 15:15:00,170.72,170.74,170.67,170.69,46606.0,168.6044,168.6242,168.555,168.5748,46606.0
2024-11-20 15:20:00,170.68,170.76,170.66,170.67,27623.0,168.5649,168.6439,168.5452,168.555,27623.0
2024-11-20 15:25:00,170.67,170.69,170.61,170.62,36862.0,168.555,168.5748,168.4958,168.5056,36862.0
2024-11-20 15:30:00,170.62,170.91,170.62,170.87,53292.0,168.5056,168.7921,168.5056,168.7525,53292.0
2024-11-20 15:35:00,170.88,170.96,170.81,170.83,46315.0,168.7624,168.8414,168.6933,168.713,46315.0
2024-11-20 15:40:00,170.82,170.87,170.71,170.78,43605.0,168.7032,168.7525,168.5945,168.6637,43605.0
2024-11-20 15:45:00,170.78,170.99,170.78,170.98,49186.0,168.6637,168.8711,168.6637,168.8612,49186.0
2024-11-20 15:50:00,171.0,171.07,170.82,170.9,94069.0,168.8809,168.9501,168.7032,168.7822,94069.0
2024-11-20 15:55:00,170.88,170.92,170.7,170.91,276056.0,168.7624,168.8019,168.5847,168.7921,276056.0
2024-11-21 09:30:00,171.66,171.66,170.73,171.0,187763.0,169.5328,169.5328,168.6143,168.8809,187763.0
2024-11-21 09:35:00,170.89,171.12,170.43,170.87,48495.0,168.7723,168.9994,168.318,168.7525,48495.0
2024-11-21 09:40:00,170.87,170.94,170.22,170.53,54580.0,168.7525,168.8217,168.1106,168.4168,54580.0
2024-11-21 09:45:00,170.51,170.72,170.37,170.6,58998.0,168.397,168.6044,168.2587,168.4859,58998.0
2024-11-21 09:50:00,170.6,170.98,170.6,170.93,58436.0,168.4859,168.8612,168.4859,168.8118,58436.0
2024-11-21 09:55:00,170.95,171.17,170.9,171.11,44611.0,168.8316,169.0488,168.7822,168.9896,44611.0
2024-11-21 10:00:00,171.11,171.62,170.98,171.59,34861.0,168.9896,169.4933,168.8612,169.4636,34861.0
2024-11-21 10:05:00,171.62,171.84,171.45,171.65,49865.0,169.4933,169.7105,169.3254,169.5229,49865.0
2024-11-21 10:10:00,171.68,172.03,171.64,172.02,122356.0,169.5525,169.8982,169.513,169.8883,122356.0
2024-11-21 10:15:00,171.96,171.97,171.6,171.83,44010.0,169.829,169.8389,169.4735,169.7007,44010.0
2024-11-21 10:20:00,171.83,171.87,171.66,171.84,30941.0,169.7007,169.7402,169.5328,169.7105,30941.0
2024-11-21 10:25:00,171.86,172.19,171.77,172.17,27812.0,169.7303,170.0562,169.6414,170.0364,27812.0
2024-11-21 10:30:00,172.17,172.47,172.09,172.42,63335.0,170.0364,170.3327,169.9574,170.2833,63335.0
2024-11-21 10:35:00,172.43,172.5,172.14,172.31,47846.0,170.2932,170.3623,170.0068,170.1747,47846.0
2024-11-21 10:40:00,172.33,172.51,172.32,172.33,40042.0,170.1945,170.3722,170.1846,170.1945,40042.0
2024-11-21 10:45:00,172.37,172.58,172.27,172.42,37867.0,170.234,170.4414,170.1352,170.2833,37867.0
2024-11-21 10:50:00,172.4,172.66,172.4,172.61,29890.0,170.2636,170.5204,170.2636,170.471,29890.0
2024-11-21 10:55:00,172.63,172.96,172.63,172.78,130926.0,170.4907,170.8166,170.4907,170.6389,130926.0
2024-11-21 11:00:00,172.8,172.83,172.66,172.73,32855.0,170.6586,170.6883,170.5204,170.5895,32855.0
2024-11-21 11:05:00,172.72,172.9,172.68,172.89,27934.0,170.5796,170.7574,170.5401,170.7475,27934.0
2024-11-21 11:10:00,172.9,173.17,172.9,173.13,53515.0,170.7574,171.024,170.7574,170.9845,53515.0
2024-11-21 11:15:00,173.16,173.27,173.12,173.14,27611.0,171.0142,171.1228,170.9747,170.9944,27611.0
2024-11-21 11:20:00,173.14,173.15,172.91,172.92,37006.0,170.9944,171.0043,170.7673,170.7771,37006.0
2024-11-21 11:25:00,172.93,172.95,172.81,172.89,39465.0,170.787,170.8068,170.6685,170.7475,39465.0
2024-11-21 11:30:00,172.89,173.08,172.82,173.02,41233.0,170.7475,170.9352,170.6784,170.8759,41233.0
2024-11-21 11:35:00,172.98,173.0,172.74,172.82,24543.0,170.8364,170.8562,170.5994,170.6784,24543.0
2024-11-21 11:40:00,172.84,172.86,172.72,172.75,18421.0,170.6981,170.7179,170.5796,170.6093,18421.0
2024-11-21 11:45:00,172.73,172.75,172.55,172.64,18074.0,170.5895,170.6093,170.4117,170.5006,18074.0
2024-11-21 11:50:00,172.64,172.72,172.58,172.7,13352.0,170.5006,170.5796,170.4414,170.5599,13352.0
2024-11-21 11:55:00,172.7,172.75,172.62,172.65,23888.0,170.5599,170.6093,170.4809,170.5105,23888.0
2024-11-21 12:00:00,172.64,172.64,172.47,172.55,29223.0,170.5006,170.5006,170.3327,170.4117,29223.0
2024-11-21 12:05:00,172.54,172.56,172.5,172.51,15555.0,170.4019,170.4216,170.3623,170.3722,15555.0
2024-11-21 12:10:00,172.51,172.62,172.49,172.54,28656.0,170.3722,170.4809,170.3525,170.4019,28656.0
2024-11-21 12:15:00,172.55,172.61,172.49,172.59,18974.0,170.4117,170.471,170.3525,170.4512,18974.0
2024-11-21 12:20:00,172.59,172.67,172.54,172.63,18554.0,170.4512,170.5302,170.4019,170.4907,18554.0
2024-11-21 12:25:00,172.63,172.94,172.62,172.88,25084.0,170.4907,170.7969,170.4809,170.7376,25084.0
2024-11-21 12:30:00,172.88,173.03,172.88,173.0,14777.0,170.7376,170.8858,170.7376,170.8562,14777.0
2024-11-21 12:35:00,173.0,173.2,173.0,173.18,16633.0,170.8562,171.0537,170.8562,171.0339,16633.0
2024-11-21 12:40:00,173.2,173.2,173.07,173.19,27972.0,171.0537,171.0537,170.9253,171.0438,27972.0
2024-11-21 12:45:00,173.2,173.3,173.15,173.3,20455.0,171.0537,171.1524,171.0043,171.1524,20455.0
2024-11-21 12:50:00,173.3,173.47,173.26,173.43,21692.0,171.1524,171.3203,171.1129,171.2808,21692.0
2024-11-21 12:55:00,173.43,173.44,173.32,173.33,23953.0,171.2808,171.2907,171.1722,171.1821,23953.0
2024-11-21 13:00:00,173.33,173.37,173.24,173.34,13391.0,171.1821,171.2216,171.0932,171.1919,13391.0
2024-11-21 13:05:00,173.33,173.35,173.25,173.34,19642.0,171.1821,171.2018,171.1031,171.1919,19642.0
2024-11-21 13:10:00,173.34,173.4,173.3,173.31,24343.0,171.1919,171.2512,171.1524,171.1623,24343.0
2024-11-21 13:15:00,173.3,173.32,173.21,173.3,37264.0,171.1524,171.1722,171.0635,171.1524,37264.0
2024-11-21 13:20:00,173.31,173.42,173.3,173.42,20420.0,171.1623,171.2709,171.1524,171.2709,20420.0
2024-11-21 13:25:00,173.42,173.47,173.41,173.46,18324.0,171.2709,171.3203,171.2611,171.3105,18324.0
2024-11-21 13:30:00,173.46,173.51,173.36,173.38,40527.0,171.3105,171.3598,171.2117,171.2314,40527.0
2024-11-21 13:35:00,173.37,173.37,173.24,173.33,21372.0,171.2216,171.2216,171.0932,171.1821,21372.0
2024-11-21 13:40:00,173.33,173.36,173.27,173.27,22470.0,171.1821,171.2117,171.1228,171.1228,22470.0
2024-11-21 13:45:00,173.28,173.35,173.25,173.28,21121.0,171.1327,171.2018,171.1031,171.1327,21121.0
2024-11-21 13:50:00,173.26,173.37,173.24,173.34,23287.0,171.1129,171.2216,171.0932,171.1919,23287.0
2024-11-21 13:55:00,173.33,173.35,173.23,173.35,19538.0,171.1821,171.2018,171.0833,171.2018,19538.0
2024-11-21 14:00:00,173.36,173.41,173.31,173.37,20534.0,171.2117,171.2611,171.1623,171.2216,20534.0
2024-11-21 14:05:00,173.38,173.38,173.24,173.27,28863.0,171.2314,171.2314,171.0932,171.1228,28863.0
2024-11-21 14:10:00,173.27,173.27,173.08,173.22,23572.0,171.1228,171.1228,170.9352,171.0734,23572.0
2024-11-21 14:15:00,173.22,173.3,173.16,173.27,26212.0,171.0734,171.1524,171.0142,171.1228,26212.0
2024-11-21 14:20:00,173.3,173.34,173.21,173.32,22932.0,171.1524,171.1919,171.0635,171.1722,22932.0
2024-11-21 14:25:00,173.33,173.38,173.28,173.38,16734.0,171.1821,171.2314,171.1327,171.2314,16734.0
2024-11-21 14:30:00,173.38,173.39,173.11,173.21,33179.0,171.2314,171.2413,170.9648,171.0635,33179.0
2024-11-21 14:35:00,173.21,173.22,173.0,173.0,35344.0,171.0635,171.0734,170.8562,170.8562,35344.0
2024-11-21 14:40:00,173.01,173.15,173.0,173.07,24075.0,170.866,171.0043,170.8562,170.9253,24075.0
2024-11-21 14:45:00,173.08,173.11,172.96,172.97,21759.0,170.9352,170.9648,170.8166,170.8265,21759.0
2024-11-21 14:50:00,172.97,173.15,172.93,173.1,31171.0,170.8265,171.0043,170.787,170.9549,31171.0
2024-11-21 14:55:00,173.1,173.13,173.01,173.13,23798.0,170.9549,170.9845,170.866,170.9845,23798.0
2024-11-21 15:00:00,173.14,173.14,172.93,173.03,31056.0,170.9944,170.9944,170.787,170.8858,31056.0
2024-11-21 15:05:00,173.05,173.05,172.72,172.84,69706.0,170.9055,170.9055,170.5796,170.6981,69706.0
2024-11-21 15:10:00,172.86,172.92,172.76,172.78,28105.0,170.7179,170.7771,170.6191,170.6389,28105.0
2024-11-21 15:15:00,172.77,172.77,172.63,172.68,49133.0,170.629,170.629,170.4907,170.5401,49133.0
2024-11-21 15:20:00,172.69,172.76,172.63,172.75,23656.0,170.55,170.6191,170.4907,170.6093,23656.0
2024-11-21 15:25:00,172.75,172.9,172.75,172.78,25712.0,170.6093,170.7574,170.6093,170.6389,25712.0
2024-11-21 15:30:00,172.75,172.92,172.69,172.78,57214.0,170.6093,170.7771,170.55,170.6389,57214.0
2024-11-21 15:35:00,172.76,172.78,172.47,172.53,50633.0,170.6191,170.6389,170.3327,170.392,50633.0
2024-11-21 15:40:00,172.53,172.59,172.39,172.55,52061.0,170.392,170.4512,170.2537,170.4117,52061.0
2024-11-21 15:45:00,172.54,172.68,172.47,172.68,51192.0,170.4019,170.5401,170.3327,170.5401,51192.0
2024-11-21 15:50:00,172.68,172.75,172.55,172.72,79685.0,170.5401,170.6093,170.4117,170.5796,79685.0
2024-11-21 15:55:00,172.72,172.82,172.51,172.75,317814.0,170.5796,170.6784,170.3722,170.6093,317814.0
2024-11-22 09:30:00,174.15,174.53,173.88,174.48,245970.0,171.9919,172.3672,171.7252,172.3178,245970.0
2024-11-22 09:35:00,174.5,174.8,174.28,174.78,91965.0,172.3376,172.6338,172.1203,172.6141,91965.0
2024-11-22 09:40:00,174.8,175.17,174.76,175.0,203198.0,172.6338,172.9993,172.5943,172.8314,203198.0
2024-11-22 09:45:00,174.97,175.12,174.74,174.98,73552.0,172.8017,172.9499,172.5746,172.8116,73552.0
2024-11-22 09:50:00,174.97,175.36,174.9,175.25,81589.0,172.8017,173.1869,172.7326,173.0783,81589.0
2024-11-22 09:55:00,175.25,175.58,175.24,175.47,69291.0,173.0783,173.4042,173.0684,173.2955,69291.0
2024-11-22 10:00:00,175.42,175.65,175.35,175.45,72851.0,173.2462,173.4733,173.177,173.2758,72851.0
2024-11-22 10:05:00,175.47,175.88,175.41,175.76,174452.0,173.2955,173.7005,173.2363,173.5819,174452.0
2024-11-22 10:10:00,175.76,176.04,175.73,175.99,119064.0,173.5819,173.8585,173.5523,173.8091,119064.0
2024-11-22 10:15:00,175.99,176.11,175.72,175.84,88577.0,173.8091,173.9276,173.5424,173.661,88577.0
2024-11-22 10:20:00,175.86,175.9,175.71,175.81,59203.0,173.6807,173.7202,173.5326,173.6313,59203.0
2024-11-22 10:25:00,175.77,175.94,175.75,175.93,38604.0,173.5918,173.7597,173.5721,173.7498,38604.0
2024-11-22 10:30:00,175.93,176.2,175.9,176.14,102652.0,173.7498,174.0165,173.7202,173.9572,102652.0
2024-11-22 10:35:00,176.14,176.26,175.93,176.24,66219.0,173.9572,174.0758,173.7498,174.056,66219.0
2024-11-22 10:40:00,176.27,176.47,176.2,176.36,49919.0,174.0856,174.2832,174.0165,174.1745,49919.0
2024-11-22 10:45:00,176.36,176.49,176.25,176.27,93973.0,174.1745,174.3029,174.0659,174.0856,93973.0
2024-11-22 10:50:00,176.23,176.63,176.19,176.53,77720.0,174.0461,174.4412,174.0066,174.3424,77720.0
2024-11-22 10:55:00,176.53,176.58,176.39,176.5,50946.0,174.3424,174.3918,174.2041,174.3128,50946.0
2024-11-22 11:00:00,176.52,176.67,176.43,176.59,69363.0,174.3325,174.4807,174.2436,174.4017,69363.0
2024-11-22 11:05:00,176.59,176.79,176.57,176.73,38760.0,174.4017,174.5992,174.3819,174.5399,38760.0
2024-11-22 11:10:00,176.73,176.81,176.64,176.75,43118.0,174.5399,174.6189,174.451,174.5597,43118.0
2024-11-22 11:15:00,176.75,176.83,176.67,176.78,32707.0,174.5597,174.6387,174.4807,174.5893,32707.0
2024-11-22 11:20:00,176.8,176.94,176.59,176.87,68005.0,174.6091,174.7473,174.4017,174.6782,68005.0
2024-11-22 11:25:00,176.86,176.89,176.62,176.69,31261.0,174.6683,174.6979,174.4313,174.5004,31261.0
2024-11-22 11:30:00,176.69,176.73,176.39,176.43,69795.0,174.5004,174.5399,174.2041,174.2436,69795.0
2024-11-22 11:35:00,176.41,176.42,176.3,176.36,40510.0,174.2239,174.2338,174.1153,174.1745,40510.0
2024-11-22 11:40:00,176.35,176.58,176.29,176.51,46187.0,174.1646,174.3918,174.1054,174.3227,46187.0
2024-11-22 11:45:00,176.54,176.68,176.48,176.59,33995.0,174.3523,174.4905,174.293,174.4017,33995.0
2024-11-22 11:50:00,176.59,176.67,176.53,176.63,26949.0,174.4017,174.4807,174.3424,174.4412,26949.0
2024-11-22 11:55:00,176.63,176.7,176.49,176.68,36033.0,174.4412,174.5103,174.3029,174.4905,36033.0
2024-11-22 12:00:00,176.69,176.9,176.69,176.9,47049.0,174.5004,174.7078,174.5004,174.7078,47049.0
2024-11-22 12:05:00,176.91,177.04,176.9,177.04,157717.0,174.7177,174.8461,174.7078,174.8461,157717.0
2024-11-22 12:10:00,177.04,177.09,176.92,176.94,66068.0,174.8461,174.8955,174.7276,174.7473,66068.0
2024-11-22 12:15:00,176.89,177.06,176.87,177.03,67702.0,174.6979,174.8658,174.6782,174.8362,67702.0
2024-11-22 12:20:00,177.03,177.12,176.98,177.01,45890.0,174.8362,174.9251,174.7868,174.8165,45890.0
2024-11-22 12:25:00,177.01,177.2,176.99,177.13,59005.0,174.8165,175.0041,174.7967,174.935,59005.0
2024-11-22 12:30:00,177.11,177.16,177.02,177.08,35297.0,174.9152,174.9646,174.8263,174.8856,35297.0
2024-11-22 12:35:00,177.08,177.12,177.04,177.08,28809.0,174.8856,174.9251,174.8461,174.8856,28809.0
2024-11-22 12:40:00,177.07,177.2,177.02,177.19,38323.0,174.8757,175.0041,174.8263,174.9942,38323.0
2024-11-22 12:45:00,177.16,177.32,177.15,177.21,30718.0,174.9646,175.1226,174.9547,175.014,30718.0
2024-11-22 12:50:00,177.21,177.29,177.16,177.24,37883.0,175.014,175.093,174.9646,175.0436,37883.0
2024-11-22 12:55:00,177.27,177.33,177.22,177.25,43702.0,175.0732,175.1325,175.0239,175.0535,43702.0
2024-11-22 13:00:00,177.26,177.28,177.14,177.17,72253.0,175.0634,175.0831,174.9448,174.9745,72253.0
2024-11-22 13:05:00,177.16,177.23,177.09,177.23,37115.0,174.9646,175.0337,174.8955,175.0337,37115.0
2024-11-22 13:10:00,177.22,177.4,177.21,177.38,55617.0,175.0239,175.2016,175.014,175.1819,55617.0
2024-11-22 13:15:00,177.37,177.38,177.28,177.29,27732.0,175.172,175.1819,175.0831,175.093,27732.0
2024-11-22 13:20:00,177.29,177.4,177.08,177.36,89855.0,175.093,175.2016,174.8856,175.1621,89855.0
2024-11-22 13:25:00,177.36,177.37,177.22,177.22,40212.0,175.1621,175.172,175.0239,175.0239,40212.0
2024-11-22 13:30:00,177.22,177.22,177.02,177.08,35583.0,175.0239,175.0239,174.8263,174.8856,35583.0
2024-11-22 13:35:00,177.08,177.09,176.82,176.89,61211.0,174.8856,174.8955,174.6288,174.6979,61211.0
2024-11-22 13:40:00,176.89,176.9,176.73,176.74,34371.0,174.6979,174.7078,174.5399,174.5498,34371.0
2024-11-22 13:45:00,176.72,176.85,176.7,176.71,38423.0,174.5301,174.6584,174.5103,174.5202,38423.0
2024-11-22 13:50:00,176.68,176.74,176.61,176.74,32751.0,174.4905,174.5498,174.4214,174.5498,32751.0
2024-11-22 13:55:00,176.75,176.82,176.71,176.8,18263.0,174.5597,174.6288,174.5202,174.6091,18263.0
2024-11-22 14:00:00,176.78,176.89,176.78,176.86,24247.0,174.5893,174.6979,174.5893,174.6683,24247.0
2024-11-22 14:05:00,176.87,177.0,176.77,176.96,48069.0,174.6782,174.8066,174.5794,174.7671,48069.0
2024-11-22 14:10:00,176.96,176.96,176.81,176.85,19648.0,174.7671,174.7671,174.6189,174.6584,19648.0
2024-11-22 14:15:00,176.86,176.86,176.39,176.63,91357.0,174.6683,174.6683,174.2041,174.4412,91357.0
2024-11-22 14:20:00,176.62,176.68,176.55,176.66,32367.0,174.4313,174.4905,174.3622,174.4708,32367.0
2024-11-22 14:25:00,176.65,176.7,176.55,176.67,35818.0,174.4609,174.5103,174.3622,174.4807,35818.0
2024-11-22 14:30:00,176.67,176.83,176.62,176.82,23929.0,174.4807,174.6387,174.4313,174.6288,23929.0
2024-11-22 14:35:00,176.81,176.84,176.72,176.81,21760.0,174.6189,174.6486,174.5301,174.6189,21760.0
2024-11-22 14:40:00,176.79,176.81,176.69,176.75,26983.0,174.5992,174.6189,174.5004,174.5597,26983.0
2024-11-22 14:45:00,176.75,176.81,176.72,176.75,53875.0,174.5597,174.6189,174.5301,174.5597,53875.0
2024-11-22 14:50:00,176.75,176.86,176.72,176.85,43103.0,174.5597,174.6683,174.5301,174.6584,43103.0
2024-11-22 14:55:00,176.86,176.86,176.41,176.41,37278.0,174.6683,174.6683,174.2239,174.2239,37278.0
2024-11-22 15:00:00,176.41,176.41,176.05,176.08,60985.0,174.2239,174.2239,173.8684,173.898,60985.0
2024-11-22 15:05:00,176.07,176.39,176.07,176.33,30841.0,173.8881,174.2041,173.8881,174.1449,30841.0
2024-11-22 15:10:00,176.33,176.34,176.13,176.13,27770.0,174.1449,174.1548,173.9474,173.9474,27770.0
2024-11-22 15:15:00,176.14,176.4,176.13,176.37,29768.0,173.9572,174.214,173.9474,174.1844,29768.0
2024-11-22 15:20:00,176.36,176.37,176.15,176.22,30608.0,174.1745,174.1844,173.9671,174.0362,30608.0
2024-11-22 15:25:00,176.22,176.26,176.07,176.11,59624.0,174.0362,174.0758,173.8881,173.9276,59624.0
2024-11-22 15:30:00,176.11,176.34,176.05,176.29,81197.0,173.9276,174.1548,173.8684,174.1054,81197.0
2024-11-22 15:35:00,176.28,176.47,176.28,176.44,91661.0,174.0955,174.2832,174.0955,174.2535,91661.0
2024-11-22 15:40:00,176.44,176.45,176.24,176.28,67802.0,174.2535,174.2634,174.056,174.0955,67802.0
2024-11-22 15:45:00,176.27,176.35,176.24,176.34,53969.0,174.0856,174.1646,174.056,174.1548,53969.0
2024-11-22 15:50:00,176.34,176.54,176.27,176.34,136390.0,174.1548,174.3523,174.0856,174.1548,136390.0
2024-11-22 15:55:00,176.34,176.43,176.19,176.26,553080.0,174.1548,174.2436,174.0066,174.0758,553080.0
2024-11-25 09:30:00,177.48,178.82,177.35,178.69,478065.0,175.2806,176.604,175.1522,176.4756,478065.0
2024-11-25 09:35:00,178.71,178.8,177.82,178.0,119680.0,176.4954,176.5843,175.6164,175.7942,119680.0
2024-11-25 09:40:00,177.93,178.35,177.77,178.28,67361.0,175.7251,176.1399,175.567,176.0707,67361.0
2024-11-25 09:45:00,178.28,178.45,178.17,178.27,148949.0,176.0707,176.2386,175.9621,176.0608,148949.0
2024-11-25 09:50:00,178.28,178.54,178.03,178.51,64181.0,176.0707,176.3275,175.8238,176.2979,64181.0
2024-11-25 09:55:00,178.54,178.67,178.17,178.33,95448.0,176.3275,176.4559,175.9621,176.1201,95448.0
2024-11-25 10:00:00,178.36,178.48,177.94,177.95,62586.0,176.1497,176.2682,175.7349,175.7448,62586.0
2024-11-25 10:05:00,177.94,177.96,177.62,177.63,107258.0,175.7349,175.7547,175.4189,175.4288,107258.0
2024-11-25 10:10:00,177.65,177.96,177.65,177.86,62576.0,175.4485,175.7547,175.4485,175.6559,62576.0
2024-11-25 10:15:00,177.86,177.95,177.77,177.9,62369.0,175.6559,175.7448,175.567,175.6954,62369.0
2024-11-25 10:20:00,177.95,178.23,177.95,178.11,46393.0,175.7448,176.0213,175.7448,175.9028,46393.0
2024-11-25 10:25:00,178.07,178.07,177.65,177.88,65462.0,175.8633,175.8633,175.4485,175.6757,65462.0
2024-11-25 10:30:00,177.87,177.95,177.61,177.77,51352.0,175.6658,175.7448,175.409,175.567,51352.0
2024-11-25 10:35:00,177.76,177.86,177.57,177.85,33401.0,175.5572,175.6559,175.3695,175.6461,33401.0
2024-11-25 10:40:00,177.87,177.97,177.67,177.93,26865.0,175.6658,175.7646,175.4683,175.7251,26865.0
2024-11-25 10:45:00,177.93,178.03,177.65,177.78,50104.0,175.7251,175.8238,175.4485,175.5769,50104.0
2024-11-25 10:50:00,177.73,177.9,177.62,177.62,35967.0,175.5275,175.6954,175.4189,175.4189,35967.0
2024-11-25 10:55:00,177.63,177.76,177.58,177.66,34454.0,175.4288,175.5572,175.3794,175.4584,34454.0
2024-11-25 11:00:00,177.64,177.64,177.31,177.31,27855.0,175.4387,175.4387,175.1127,175.1127,27855.0
2024-11-25 11:05:00,177.3,177.36,177.07,177.16,38099.0,175.1029,175.1621,174.8757,174.9646,38099.0
2024-11-25 11:10:00,177.14,177.28,177.07,177.09,28953.0,174.9448,175.0831,174.8757,174.8955,28953.0
2024-11-25 11:15:00,177.09,177.27,177.09,177.22,28828.0,174.8955,175.0732,174.8955,175.0239,28828.0
2024-11-25 11:20:00,177.23,177.33,177.06,177.17,36836.0,175.0337,175.1325,174.8658,174.9745,36836.0
2024-11-25 11:25:00,177.17,177.18,177.0,177.03,31383.0,174.9745,174.9844,174.8066,174.8362,31383.0
2024-11-25 11:30:00,177.03,177.13,176.9,177.1,45467.0,174.8362,174.935,174.7078,174.9053,45467.0
2024-11-25 11:35:00,177.12,177.25,176.94,177.06,59736.0,174.9251,175.0535,174.7473,174.8658,59736.0
2024-11-25 11:40:00,177.06,177.2,176.99,177.12,19917.0,174.8658,175.0041,174.7967,174.9251,19917.0
2024-11-25 11:45:00,177.14,177.27,176.96,177.0,44952.0,174.9448,175.0732,174.7671,174.8066,44952.0
2024-11-25 11:50:00,177.0,177.13,176.95,177.11,29632.0,174.8066,174.935,174.7572,174.9152,29632.0
2024-11-25 11:55:00,177.13,177.2,177.06,177.15,37010.0,174.935,175.0041,174.8658,174.9547,37010.0
2024-11-25 12:00:00,177.15,177.73,177.15,177.71,57499.0,174.9547,175.5275,174.9547,175.5078,57499.0
2024-11-25 12:05:00,177.71,177.92,177.71,177.92,25992.0,175.5078,175.7152,175.5078,175.7152,25992.0
2024-11-25 12:10:00,177.91,177.96,177.82,177.96,16061.0,175.7053,175.7547,175.6164,175.7547,16061.0
2024-11-25 12:15:00,177.95,178.05,177.88,177.97,51580.0,175.7448,175.8436,175.6757,175.7646,51580.0
2024-11-25 12:20:00,178.01,178.13,177.99,178.09,19865.0,175.8041,175.9226,175.7843,175.8831,19865.0
2024-11-25 12:25:00,178.08,178.15,177.82,177.93,29166.0,175.8732,175.9423,175.6164,175.7251,29166.0
2024-11-25 12:30:00,177.93,177.95,177.69,177.87,21302.0,175.7251,175.7448,175.488,175.6658,21302.0
2024-11-25 12:35:00,177.9,177.93,177.82,177.85,20491.0,175.6954,175.7251,175.6164,175.6461,20491.0
2024-11-25 12:40:00,177.84,177.94,177.76,177.8,27833.0,175.6362,175.7349,175.5572,175.5967,27833.0
2024-11-25 12:45:00,177.81,178.13,177.81,178.13,48839.0,175.6065,175.9226,175.6065,175.9226,48839.0
2024-11-25 12:50:00,178.12,178.15,177.93,177.97,28441.0,175.9127,175.9423,175.7251,175.7646,28441.0
2024-11-25 12:55:00,177.94,177.98,177.78,177.94,26364.0,175.7349,175.7744,175.5769,175.7349,26364.0
2024-11-25 13:00:00,177.94,178.07,177.9,177.99,38412.0,175.7349,175.8633,175.6954,175.7843,38412.0
2024-11-25 13:05:00,178.01,178.09,178.01,178.07,18416.0,175.8041,175.8831,175.8041,175.8633,18416.0
2024-11-25 13:10:00,178.08,178.27,178.05,178.24,33937.0,175.8732,176.0608,175.8436,176.0312,33937.0
2024-11-25 13:15:00,178.23,178.24,178.05,178.11,39051.0,176.0213,176.0312,175.8436,175.9028,39051.0
2024-11-25 13:20:00,178.1,178.17,178.01,178.12,30418.0,175.893,175.9621,175.8041,175.9127,30418.0
2024-11-25 13:25:00,178.14,178.31,178.13,178.25,31204.0,175.9325,176.1003,175.9226,176.0411,31204.0
2024-11-25 13:30:00,178.23,178.23,177.93,178.01,36810.0,176.0213,176.0213,175.7251,175.8041,36810.0
2024-11-25 13:35:00,178.0,178.2,178.0,178.2,21809.0,175.7942,175.9917,175.7942,175.9917,21809.0
2024-11-25 13:40:00,178.19,178.4,178.19,178.39,47486.0,175.9818,176.1892,175.9818,176.1794,47486.0
2024-11-25 13:45:00,178.4,178.41,178.21,178.34,32141.0,176.1892,176.1991,176.0016,176.13,32141.0
2024-11-25 13:50:00,178.35,178.45,178.25,178.29,46752.0,176.1399,176.2386,176.0411,176.0806,46752.0
2024-11-25 13:55:00,178.3,178.43,178.25,178.34,26543.0,176.0905,176.2189,176.0411,176.13,26543.0
2024-11-25 14:00:00,178.33,178.47,178.26,178.27,66718.0,176.1201,176.2584,176.051,176.0608,66718.0
2024-11-25 14:05:00,178.29,178.33,178.19,178.33,25806.0,176.0806,176.1201,175.9818,176.1201,25806.0
2024-11-25 14:10:00,178.33,178.4,178.28,178.36,25886.0,176.1201,176.1892,176.0707,176.1497,25886.0
2024-11-25 14:15:00,178.36,178.38,178.25,178.31,29707.0,176.1497,176.1695,176.0411,176.1003,29707.0
2024-11-25 14:20:00,178.34,178.45,178.3,178.33,34769.0,176.13,176.2386,176.0905,176.1201,34769.0
2024-11-25 14:25:00,178.35,178.35,178.22,178.26,31307.0,176.1399,176.1399,176.0115,176.051,31307.0
2024-11-25 14:30:00,178.25,178.37,178.2,178.36,21895.0,176.0411,176.1596,175.9917,176.1497,21895.0
2024-11-25 14:35:00,178.36,178.38,178.24,178.33,30383.0,176.1497,176.1695,176.0312,176.1201,30383.0
2024-11-25 14:40:00,178.34,178.49,178.34,178.48,38340.0,176.13,176.2781,176.13,176.2682,38340.0
2024-11-25 14:45:00,178.48,178.52,178.41,178.5,37194.0,176.2682,176.3077,176.1991,176.288,37194.0
2024-11-25 14:50:00,178.52,178.6,178.45,178.53,35783.0,176.3077,176.3868,176.2386,176.3176,35783.0
2024-11-25 14:55:00,178.53,178.61,178.47,178.56,39483.0,176.3176,176.3966,176.2584,176.3473,39483.0
2024-11-25 15:00:00,178.58,178.6,178.36,178.45,45016.0,176.367,176.3868,176.1497,176.2386,45016.0
2024-11-25 15:05:00,178.45,178.59,178.43,178.5,39344.0,176.2386,176.3769,176.2189,176.288,39344.0
2024-11-25 15:10:00,178.5,178.58,178.36,178.39,43336.0,176.288,176.367,176.1497,176.1794,43336.0
2024-11-25 15:15:00,178.37,178.4,178.25,178.37,47201.0,176.1596,176.1892,176.0411,176.1596,47201.0
2024-11-25 15:20:00,178.35,178.37,178.25,178.28,36524.0,176.1399,176.1596,176.0411,176.0707,36524.0
2024-11-25 15:25:00,178.26,178.31,178.1,178.15,59837.0,176.051,176.1003,175.893,175.9423,59837.0
2024-11-25 15:30:00,178.14,178.14,177.86,177.98,56930.0,175.9325,175.9325,175.6559,175.7744,56930.0
2024-11-25 15:35:00,177.98,178.2,177.86,178.13,71025.0,175.7744,175.9917,175.6559,175.9226,71025.0
2024-11-25 15:40:00,178.12,178.25,178.08,178.1,60882.0,175.9127,176.0411,175.8732,175.893,60882.0
2024-11-25 15:45:00,178.09,178.12,177.85,177.86,88074.0,175.8831,175.9127,175.6461,175.6559,88074.0
2024-11-25 15:50:00,177.84,177.96,177.62,177.9,114778.0,175.6362,175.7547,175.4189,175.6954,114778.0
2024-11-25 15:55:00,177.9,177.95,177.39,177.39,751368.0,175.6954,175.7448,175.1918,175.1918,751368.0
2024-11-26 09:30:00,177.2,179.01,177.2,178.4,302973.0,175.0041,176.7917,175.0041,176.1892,302973.0
2024-11-26 09:35:00,178.4,178.73,178.25,178.72,51581.0,176.1892,176.5151,176.0411,176.5053,51581.0
2024-11-26 09:40:00,178.69,178.9,178.32,178.36,52512.0,176.4756,176.683,176.1102,176.1497,52512.0
2024-11-26 09:45:00,178.39,178.48,177.88,177.98,56884.0,176.1794,176.2682,175.6757,175.7744,56884.0
2024-11-26 09:50:00,178.02,178.45,178.0,178.45,69172.0,175.8139,176.2386,175.7942,176.2386,69172.0
2024-11-26 09:55:00,178.46,178.46,177.99,178.17,39976.0,176.2485,176.2485,175.7843,175.9621,39976.0
2024-11-26 10:00:00,178.17,178.46,178.09,178.38,73236.0,175.9621,176.2485,175.8831,176.1695,73236.0
2024-11-26 10:05:00,178.34,178.35,177.95,178.17,32731.0,176.13,176.1399,175.7448,175.9621,32731.0
2024-11-26 10:10:00,178.14,178.21,177.72,177.73,103181.0,175.9325,176.0016,175.5177,175.5275,103181.0
2024-11-26 10:15:00,177.74,178.22,177.73,178.21,39620.0,175.5374,176.0115,175.5275,176.0016,39620.0
2024-11-26 10:20:00,178.26,178.35,177.95,178.01,28075.0,176.051,176.1399,175.7448,175.8041,28075.0
2024-11-26 10:25:00,178.01,178.13,177.98,178.09,23585.0,175.8041,175.9226,175.7744,175.8831,23585.0
2024-11-26 10:30:00,178.09,178.24,177.88,177.88,28965.0,175.8831,176.0312,175.6757,175.6757,28965.0
2024-11-26 10:35:00,177.9,177.97,177.72,177.78,30863.0,175.6954,175.7646,175.5177,175.5769,30863.0
2024-11-26 10:40:00,177.77,177.88,177.62,177.62,44080.0,175.567,175.6757,175.4189,175.4189,44080.0
2024-11-26 10:45:00,177.64,177.71,177.54,177.57,34034.0,175.4387,175.5078,175.3399,175.3695,34034.0
2024-11-26 10:50:00,177.58,177.82,177.54,177.72,28037.0,175.3794,175.6164,175.3399,175.5177,28037.0
2024-11-26 10:55:00,177.71,177.75,177.51,177.69,91479.0,175.5078,175.5473,175.3103,175.488,91479.0
2024-11-26 11:00:00,177.7,177.76,177.63,177.71,36731.0,175.4979,175.5572,175.4288,175.5078,36731.0
2024-11-26 11:05:00,177.72,177.73,177.53,177.71,81983.0,175.5177,175.5275,175.33,175.5078,81983.0
2024-11-26 11:10:00,177.71,177.79,177.63,177.75,24907.0,175.5078,175.5868,175.4288,175.5473,24907.0
2024-11-26 11:15:00,177.74,177.75,177.59,177.65,44327.0,175.5374,175.5473,175.3893,175.4485,44327.0
2024-11-26 11:20:00,177.66,177.82,177.62,177.81,16643.0,175.4584,175.6164,175.4189,175.6065,16643.0
2024-11-26 11:25:00,177.81,177.82,177.69,177.71,18160.0,175.6065,175.6164,175.488,175.5078,18160.0
2024-11-26 11:30:00,177.71,177.87,177.71,177.87,21366.0,175.5078,175.6658,175.5078,175.6658,21366.0
2024-11-26 11:35:00,177.89,178.08,177.89,178.02,22867.0,175.6856,175.8732,175.6856,175.8139,22867.0
2024-11-26 11:40:00,178.01,178.02,177.89,177.9,30181.0,175.8041,175.8139,175.6856,175.6954,30181.0
2024-11-26 11:45:00,177.9,178.11,177.9,178.05,19016.0,175.6954,175.9028,175.6954,175.8436,19016.0
2024-11-26 11:50:00,178.04,178.12,177.98,178.03,33058.0,175.8337,175.9127,175.7744,175.8238,33058.0
2024-11-26 11:55:00,178.02,178.07,177.95,177.96,21527.0,175.8139,175.8633,175.7448,175.7547,21527.0
2024-11-26 12:00:00,177.98,178.15,177.98,178.08,19799.0,175.7744,175.9423,175.7744,175.8732,19799.0
2024-11-26 12:05:00,178.07,178.29,178.04,178.28,14363.0,175.8633,176.0806,175.8337,176.0707,14363.0
2024-11-26 12:10:00,178.28,178.4,178.28,178.38,22902.0,176.0707,176.1892,176.0707,176.1695,22902.0
2024-11-26 12:15:00,178.39,178.42,178.35,178.38,16711.0,176.1794,176.209,176.1399,176.1695,16711.0
2024-11-26 12:20:00,178.38,178.38,178.17,178.18,17954.0,176.1695,176.1695,175.9621,175.972,17954.0
2024-11-26 12:25:00,178.18,178.29,178.09,178.29,28687.0,175.972,176.0806,175.8831,176.0806,28687.0
2024-11-26 12:30:00,178.29,178.36,178.24,178.33,22456.0,176.0806,176.1497,176.0312,176.1201,22456.0
2024-11-26 12:35:00,178.34,178.39,178.29,178.38,14418.0,176.13,176.1794,176.0806,176.1695,14418.0
2024-11-26 12:40:00,178.4,178.4,178.29,178.37,11613.0,176.1892,176.1892,176.0806,176.1596,11613.0
2024-11-26 12:45:00,178.37,178.38,178.25,178.37,17969.0,176.1596,176.1695,176.0411,176.1596,17969.0
2024-11-26 12:50:00,178.37,178.48,178.37,178.41,17434.0,176.1596,176.2682,176.1596,176.1991,17434.0
2024-11-26 12:55:00,178.41,178.57,178.41,178.5,22141.0,176.1991,176.3571,176.1991,176.288,22141.0
2024-11-26 13:00:00,178.51,178.67,178.5,178.67,13873.0,176.2979,176.4559,176.288,176.4559,13873.0
2024-11-26 13:05:00,178.65,178.72,178.61,178.69,22426.0,176.4361,176.5053,176.3966,176.4756,22426.0
2024-11-26 13:10:00,178.69,178.7,178.61,178.68,22720.0,176.4756,176.4855,176.3966,176.4658,22720.0
2024-11-26 13:15:00,178.66,178.68,178.61,178.66,22732.0,176.446,176.4658,176.3966,176.446,22732.0
2024-11-26 13:20:00,178.66,178.7,178.61,178.66,15390.0,176.446,176.4855,176.3966,176.446,15390.0
2024-11-26 13:25:00,178.65,178.68,178.52,178.53,16065.0,176.4361,176.4658,176.3077,176.3176,16065.0
2024-11-26 13:30:00,178.53,178.58,178.48,178.53,30593.0,176.3176,176.367,176.2682,176.3176,30593.0
2024-11-26 13:35:00,178.54,178.72,178.53,178.64,16579.0,176.3275,176.5053,176.3176,176.4263,16579.0
2024-11-26 13:40:00,178.63,178.63,178.54,178.61,23144.0,176.4164,176.4164,176.3275,176.3966,23144.0
2024-11-26 13:45:00,178.61,178.73,178.59,178.72,21466.0,176.3966,176.5151,176.3769,176.5053,21466.0
2024-11-26 13:50:00,178.72,178.75,178.67,178.75,15678.0,176.5053,176.5349,176.4559,176.5349,15678.0
2024-11-26 13:55:00,178.74,178.81,178.74,178.75,18634.0,176.525,176.5942,176.525,176.5349,18634.0
2024-11-26 14:00:00,178.73,178.81,178.73,178.78,18123.0,176.5151,176.5942,176.5151,176.5645,18123.0
2024-11-26 14:05:00,178.77,178.8,178.68,178.71,19123.0,176.5546,176.5843,176.4658,176.4954,19123.0
2024-11-26 14:10:00,178.7,178.82,178.7,178.72,20927.0,176.4855,176.604,176.4855,176.5053,20927.0
2024-11-26 14:15:00,178.71,178.78,178.67,178.76,23428.0,176.4954,176.5645,176.4559,176.5448,23428.0
2024-11-26 14:20:00,178.76,178.87,178.72,178.83,28104.0,176.5448,176.6534,176.5053,176.6139,28104.0
2024-11-26 14:25:00,178.84,178.99,178.84,178.96,19410.0,176.6238,176.7719,176.6238,176.7423,19410.0
2024-11-26 14:30:00,178.96,178.96,178.85,178.88,37772.0,176.7423,176.7423,176.6337,176.6633,37772.0
2024-11-26 14:35:00,178.89,179.08,178.88,179.04,46710.0,176.6732,176.8608,176.6633,176.8213,46710.0
2024-11-26 14:40:00,179.03,179.14,179.02,179.12,18591.0,176.8114,176.9201,176.8016,176.9003,18591.0
2024-11-26 14:45:00,179.12,179.16,179.08,179.13,30259.0,176.9003,176.9398,176.8608,176.9102,30259.0
2024-11-26 14:50:00,179.14,179.23,179.1,179.21,27724.0,176.9201,177.0089,176.8806,176.9892,27724.0
2024-11-26 14:55:00,179.22,179.24,179.18,179.24,22967.0,176.9991,177.0188,176.9596,177.0188,22967.0
2024-11-26 15:00:00,179.22,179.29,179.11,179.19,47079.0,176.9991,177.0682,176.8904,176.9694,47079.0
2024-11-26 15:05:00,179.19,179.36,179.19,179.36,36957.0,176.9694,177.1373,176.9694,177.1373,36957.0
2024-11-26 15:10:00,179.36,179.46,179.34,179.4,36212.0,177.1373,177.2361,177.1176,177.1768,36212.0
2024-11-26 15:15:00,179.38,179.39,179.17,179.31,34169.0,177.1571,177.167,176.9497,177.088,34169.0
2024-11-26 15:20:00,179.3,179.39,179.23,179.29,28072.0,177.0781,177.167,177.0089,177.0682,28072.0
2024-11-26 15:25:00,179.27,179.28,179.11,179.13,47700.0,177.0485,177.0583,176.8904,176.9102,47700.0
2024-11-26 15:30:00,179.12,179.33,179.1,179.33,40852.0,176.9003,177.1077,176.8806,177.1077,40852.0
2024-11-26 15:35:00,179.32,179.41,179.27,179.3,30352.0,177.0978,177.1867,177.0485,177.0781,30352.0
2024-11-26 15:40:00,179.31,179.4,179.31,179.32,28997.0,177.088,177.1768,177.088,177.0978,28997.0
2024-11-26 15:45:00,179.34,179.43,179.32,179.34,43783.0,177.1176,177.2065,177.0978,177.1176,43783.0
2024-11-26 15:50:00,179.35,179.44,179.26,179.41,107139.0,177.1275,177.2163,177.0386,177.1867,107139.0
2024-11-26 15:55:00,179.4,179.43,179.16,179.32,346692.0,177.1768,177.2065,176.9398,177.0978,346692.0
2024-11-27 09:30:00,180.0,180.12,179.32,179.75,487002.0,177.7694,177.8879,177.0978,177.5225,487002.0
2024-11-27 09:35:00,179.71,179.87,179.53,179.71,33510.0,177.483,177.641,177.3052,177.483,33510.0
2024-11-27 09:40:00,179.66,179.78,179.17,179.22,55225.0,177.4336,177.5521,176.9497,176.9991,55225.0
2024-11-27 09:45:00,179.31,179.53,179.12,179.41,29788.0,177.088,177.3052,176.9003,177.1867,29788.0
2024-11-27 09:50:00,179.39,179.42,179.22,179.37,45029.0,177.167,177.1966,176.9991,177.1472,45029.0
2024-11-27 09:55:00,179.37,179.79,179.37,179.7,36243.0,177.1472,177.562,177.1472,177.4731,36243.0
2024-11-27 10:00:00,179.71,179.87,179.63,179.7,47414.0,177.483,177.641,177.404,177.4731,47414.0
2024-11-27 10:05:00,179.73,179.8,179.58,179.78,31280.0,177.5028,177.5719,177.3546,177.5521,31280.0
2024-11-27 10:10:00,179.8,179.91,179.66,179.9,32777.0,177.5719,177.6805,177.4336,177.6706,32777.0
2024-11-27 10:15:00,179.95,180.13,179.89,179.98,61062.0,177.72,177.8978,177.6608,177.7497,61062.0
2024-11-27 10:20:00,179.98,180.14,179.96,180.06,35902.0,177.7497,177.9077,177.7299,177.8287,35902.0
2024-11-27 10:25:00,180.08,180.25,180.04,180.23,92761.0,177.8484,178.0163,177.8089,177.9966,92761.0
2024-11-27 10:30:00,180.23,180.43,180.22,180.33,38903.0,177.9966,178.1941,177.9867,178.0953,38903.0
2024-11-27 10:35:00,180.29,180.3,180.1,180.19,41572.0,178.0558,178.0657,177.8682,177.9571,41572.0
2024-11-27 10:40:00,180.2,180.43,180.1,180.12,21119.0,177.9669,178.1941,177.8682,177.8879,21119.0
2024-11-27 10:45:00,180.14,180.34,180.14,180.23,15133.0,177.9077,178.1052,177.9077,177.9966,15133.0
2024-11-27 10:50:00,180.25,180.3,180.13,180.14,16920.0,178.0163,178.0657,177.8978,177.9077,16920.0
2024-11-27 10:55:00,180.13,180.32,180.1,180.21,29987.0,177.8978,178.0854,177.8682,177.9768,29987.0
2024-11-27 11:00:00,180.19,180.35,180.09,180.27,13400.0,177.9571,178.1151,177.8583,178.0361,13400.0
2024-11-27 11:05:00,180.25,180.28,180.03,180.03,20900.0,178.0163,178.0459,177.799,177.799,20900.0
2024-11-27 11:10:00,180.01,180.2,180.01,180.03,23874.0,177.7793,177.9669,177.7793,177.799,23874.0
2024-11-27 11:15:00,180.01,180.03,179.85,180.01,26272.0,177.7793,177.799,177.6213,177.7793,26272.0
2024-11-27 11:20:00,180.0,180.15,179.99,180.15,26021.0,177.7694,177.9175,177.7595,177.9175,26021.0
2024-11-27 11:25:00,180.15,180.19,179.93,179.97,19406.0,177.9175,177.9571,177.7003,177.7398,19406.0
2024-11-27 11:30:00,179.95,180.16,179.95,180.15,30245.0,177.72,177.9274,177.72,177.9175,30245.0
2024-11-27 11:35:00,180.14,180.23,180.11,180.16,12250.0,177.9077,177.9966,177.878,177.9274,12250.0
2024-11-27 11:40:00,180.13,180.15,179.93,179.95,28394.0,177.8978,177.9175,177.7003,177.72,28394.0
2024-11-27 11:45:00,179.96,180.03,179.9,180.01,24926.0,177.7299,177.799,177.6706,177.7793,24926.0
2024-11-27 11:50:00,180.01,180.07,179.98,180.01,26496.0,177.7793,177.8385,177.7497,177.7793,26496.0
2024-11-27 11:55:00,180.01,180.16,179.93,180.15,39679.0,177.7793,177.9274,177.7003,177.9175,39679.0
2024-11-27 12:00:00,180.15,180.35,180.15,180.18,17499.0,177.9175,178.1151,177.9175,177.9472,17499.0
2024-11-27 12:05:00,180.17,180.22,180.08,180.14,19146.0,177.9373,177.9867,177.8484,177.9077,19146.0
2024-11-27 12:10:00,180.14,180.14,179.97,179.99,31829.0,177.9077,177.9077,177.7398,177.7595,31829.0
2024-11-27 12:15:00,180.0,180.07,179.58,179.93,76953.0,177.7694,177.8385,177.3546,177.7003,76953.0
2024-11-27 12:20:00,179.93,180.0,179.79,179.8,24126.0,177.7003,177.7694,177.562,177.5719,24126.0
2024-11-27 12:25:00,179.8,179.85,179.7,179.77,25889.0,177.5719,177.6213,177.4731,177.5423,25889.0
2024-11-27 12:30:00,179.78,179.83,179.74,179.83,14274.0,177.5521,177.6015,177.5126,177.6015,14274.0
2024-11-27 12:35:00,179.82,179.86,179.71,179.81,19099.0,177.5916,177.6311,177.483,177.5818,19099.0
2024-11-27 12:40:00,179.83,179.87,179.77,179.86,11292.0,177.6015,177.641,177.5423,177.6311,11292.0
2024-11-27 12:45:00,179.86,179.87,179.7,179.72,14936.0,177.6311,177.641,177.4731,177.4929,14936.0
2024-11-27 12:50:00,179.74,179.99,179.73,179.97,16373.0,177.5126,177.7595,177.5028,177.7398,16373.0
2024-11-27 12:55:00,179.99,180.0,179.93,179.95,18007.0,177.7595,177.7694,177.7003,177.72,18007.0
2024-11-27 13:00:00,179.93,179.93,179.84,179.84,15315.0,177.7003,177.7003,177.6114,177.6114,15315.0
2024-11-27 13:05:00,179.85,179.95,179.83,179.84,9532.0,177.6213,177.72,177.6015,177.6114,9532.0
2024-11-27 13:10:00,179.83,179.88,179.81,179.85,16551.0,177.6015,177.6509,177.5818,177.6213,16551.0
2024-11-27 13:15:00,179.85,179.86,179.8,179.85,17696.0,177.6213,177.6311,177.5719,177.6213,17696.0
2024-11-27 13:20:00,179.84,179.85,179.74,179.74,37992.0,177.6114,177.6213,177.5126,177.5126,37992.0
2024-11-27 13:25:00,179.75,179.82,179.73,179.76,17662.0,177.5225,177.5916,177.5028,177.5324,17662.0
2024-11-27 13:30:00,179.76,179.76,179.67,179.67,20645.0,177.5324,177.5324,177.4435,177.4435,20645.0
2024-11-27 13:35:00,179.67,179.78,179.66,179.72,20737.0,177.4435,177.5521,177.4336,177.4929,20737.0
2024-11-27 13:40:00,179.72,179.78,179.69,179.78,16500.0,177.4929,177.5521,177.4632,177.5521,16500.0
2024-11-27 13:45:00,179.78,179.79,179.67,179.68,36817.0,177.5521,177.562,177.4435,177.4534,36817.0
2024-11-27 13:50:00,179.67,179.71,179.54,179.55,28015.0,177.4435,177.483,177.3151,177.325,28015.0
2024-11-27 13:55:00,179.52,179.55,179.5,179.51,23306.0,177.2954,177.325,177.2756,177.2855,23306.0
2024-11-27 14:00:00,179.53,179.6,179.51,179.58,17550.0,177.3052,177.3744,177.2855,177.3546,17550.0
2024-11-27 14:05:00,179.58,179.59,179.39,179.45,20986.0,177.3546,177.3645,177.167,177.2262,20986.0
2024-11-27 14:10:00,179.46,179.46,179.32,179.32,11710.0,177.2361,177.2361,177.0978,177.0978,11710.0
2024-11-27 14:15:00,179.3,179.41,179.29,179.34,30333.0,177.0781,177.1867,177.0682,177.1176,30333.0
2024-11-27 14:20:00,179.34,179.37,179.26,179.31,25975.0,177.1176,177.1472,177.0386,177.088,25975.0
2024-11-27 14:25:00,179.31,179.36,179.25,179.27,15884.0,177.088,177.1373,177.0287,177.0485,15884.0
2024-11-27 14:30:00,179.28,179.29,179.18,179.28,13500.0,177.0583,177.0682,176.9596,177.0583,13500.0
2024-11-27 14:35:00,179.29,179.31,179.15,179.19,24581.0,177.0682,177.088,176.9299,176.9694,24581.0
2024-11-27 14:40:00,179.18,179.3,179.18,179.27,15656.0,176.9596,177.0781,176.9596,177.0485,15656.0
2024-11-27 14:45:00,179.28,179.28,179.17,179.18,21538.0,177.0583,177.0583,176.9497,176.9596,21538.0
2024-11-27 14:50:00,179.17,179.17,179.09,179.12,23434.0,176.9497,176.9497,176.8707,176.9003,23434.0
2024-11-27 14:55:00,179.12,179.15,179.05,179.06,29557.0,176.9003,176.9299,176.8312,176.8411,29557.0
2024-11-27 15:00:00,179.05,179.05,178.77,178.78,41114.0,176.8312,176.8312,176.5546,176.5645,41114.0
2024-11-27 15:05:00,178.78,178.83,178.72,178.79,18819.0,176.5645,176.6139,176.5053,176.5744,18819.0
2024-11-27 15:10:00,178.78,178.88,178.77,178.78,15523.0,176.5645,176.6633,176.5546,176.5645,15523.0
2024-11-27 15:15:00,178.78,178.85,178.73,178.82,25058.0,176.5645,176.6337,176.5151,176.604,25058.0
2024-11-27 15:20:00,178.83,179.0,178.82,179.0,29069.0,176.6139,176.7818,176.604,176.7818,29069.0
2024-11-27 15:25:00,179.01,179.01,178.85,178.89,29690.0,176.7917,176.7917,176.6337,176.6732,29690.0
2024-11-27 15:30:00,178.89,178.92,178.81,178.92,26166.0,176.6732,176.7028,176.5942,176.7028,26166.0
2024-11-27 15:35:00,178.91,178.91,178.79,178.85,28331.0,176.6929,176.6929,176.5744,176.6337,28331.0
2024-11-27 15:40:00,178.83,178.97,178.83,178.94,30712.0,176.6139,176.7522,176.6139,176.7225,30712.0
2024-11-27 15:45:00,178.93,179.11,178.92,179.11,45330.0,176.7127,176.8904,176.7028,176.8904,45330.0
2024-11-27 15:50:00,179.12,179.36,179.1,179.32,84945.0,176.9003,177.1373,176.8806,177.0978,84945.0
2024-11-27 15:55:00,179.3,179.41,179.19,179.34,288393.0,177.0781,177.1867,176.9694,177.1176,288393.0
2024-11-29 09:30:00,178.7,179.11,178.28,178.78,189389.0,176.4855,176.8904,176.0707,176.5645,189389.0
2024-11-29 09:35:00,178.78,178.92,178.43,178.58,32521.0,176.5645,176.7028,176.2189,176.367,32521.0
2024-11-29 09:40:00,178.58,178.92,178.58,178.66,25169.0,176.367,176.7028,176.367,176.446,25169.0
2024-11-29 09:45:00,178.66,178.67,178.37,178.6,46286.0,176.446,176.4559,176.1596,176.3868,46286.0
2024-11-29 09:50:00,178.61,178.71,178.43,178.58,27137.0,176.3966,176.4954,176.2189,176.367,27137.0
2024-11-29 09:55:00,178.58,178.83,178.54,178.61,44397.0,176.367,176.6139,176.3275,176.3966,44397.0
2024-11-29 10:00:00,178.6,178.96,178.54,178.89,41307.0,176.3868,176.7423,176.3275,176.6732,41307.0
2024-11-29 10:05:00,178.89,178.98,178.81,178.92,28893.0,176.6732,176.762,176.5942,176.7028,28893.0
2024-11-29 10:10:00,178.92,179.08,178.83,178.91,30969.0,176.7028,176.8608,176.6139,176.6929,30969.0
2024-11-29 10:15:00,178.87,178.99,178.71,178.73,23282.0,176.6534,176.7719,176.4954,176.5151,23282.0
2024-11-29 10:20:00,178.73,178.83,178.6,178.79,18385.0,176.5151,176.6139,176.3868,176.5744,18385.0
2024-11-29 10:25:00,178.77,178.98,178.67,178.98,21492.0,176.5546,176.762,176.4559,176.762,21492.0
2024-11-29 10:30:00,178.98,178.98,178.66,178.66,19266.0,176.762,176.762,176.446,176.446,19266.0
2024-11-29 10:35:00,178.72,178.75,178.58,178.59,19480.0,176.5053,176.5349,176.367,176.3769,19480.0
2024-11-29 10:40:00,178.6,178.6,178.32,178.42,20393.0,176.3868,176.3868,176.1102,176.209,20393.0
2024-11-29 10:45:00,178.39,178.44,178.34,178.4,30774.0,176.1794,176.2287,176.13,176.1892,30774.0
2024-11-29 10:50:00,178.43,178.46,178.3,178.32,18431.0,176.2189,176.2485,176.0905,176.1102,18431.0
2024-11-29 10:55:00,178.32,178.55,178.32,178.5,33037.0,176.1102,176.3374,176.1102,176.288,33037.0
2024-11-29 11:00:00,178.48,178.5,178.33,178.45,17477.0,176.2682,176.288,176.1201,176.2386,17477.0
2024-11-29 11:05:00,178.45,178.87,178.45,178.8,22426.0,176.2386,176.6534,176.2386,176.5843,22426.0
2024-11-29 11:10:00,178.8,178.86,178.65,178.67,20875.0,176.5843,176.6435,176.4361,176.4559,20875.0
2024-11-29 11:15:00,178.67,178.83,178.65,178.72,22240.0,176.4559,176.6139,176.4361,176.5053,22240.0
2024-11-29 11:20:00,178.7,178.86,178.64,178.83,25060.0,176.4855,176.6435,176.4263,176.6139,25060.0
2024-11-29 11:25:00,178.85,178.93,178.72,178.72,23954.0,176.6337,176.7127,176.5053,176.5053,23954.0
2024-11-29 11:30:00,178.72,178.77,178.57,178.6,25933.0,176.5053,176.5546,176.3571,176.3868,25933.0
2024-11-29 11:35:00,178.6,178.84,178.58,178.77,22660.0,176.3868,176.6238,176.367,176.5546,22660.0
2024-11-29 11:40:00,178.77,178.85,178.74,178.83,28950.0,176.5546,176.6337,176.525,176.6139,28950.0
2024-11-29 11:45:00,178.83,178.96,178.81,178.82,36617.0,176.6139,176.7423,176.5942,176.604,36617.0
2024-11-29 11:50:00,178.8,178.9,178.8,178.84,26532.0,176.5843,176.683,176.5843,176.6238,26532.0
2024-11-29 11:55:00,178.84,179.03,178.83,179.02,15386.0,176.6238,176.8114,176.6139,176.8016,15386.0
2024-11-29 12:00:00,179.03,179.14,179.03,179.12,13916.0,176.8114,176.9201,176.8114,176.9003,13916.0
2024-11-29 12:05:00,179.14,179.37,179.14,179.31,24276.0,176.9201,177.1472,176.9201,177.088,24276.0
2024-11-29 12:10:00,179.32,179.39,179.24,179.36,23167.0,177.0978,177.167,177.0188,177.1373,23167.0
2024-11-29 12:15:00,179.37,179.44,179.31,179.4,19172.0,177.1472,177.2163,177.088,177.1768,19172.0
2024-11-29 12:20:00,179.39,179.5,179.39,179.41,18692.0,177.167,177.2756,177.167,177.1867,18692.0
2024-11-29 12:25:00,179.41,179.42,179.33,179.35,31113.0,177.1867,177.1966,177.1077,177.1275,31113.0
2024-11-29 12:30:00,179.34,179.42,179.29,179.38,27197.0,177.1176,177.1966,177.0682,177.1571,27197.0
2024-11-29 12:35:00,179.38,179.5,179.38,179.47,17781.0,177.1571,177.2756,177.1571,177.246,17781.0
2024-11-29 12:40:00,179.5,179.57,179.39,179.57,25003.0,177.2756,177.3447,177.167,177.3447,25003.0
2024-11-29 12:45:00,179.54,179.63,179.42,179.49,31585.0,177.3151,177.404,177.1966,177.2657,31585.0
2024-11-29 12:50:00,179.5,179.51,179.18,179.31,49317.0,177.2756,177.2855,176.9596,177.088,49317.0
2024-11-29 12:55:00,179.32,179.57,179.29,179.39,216812.0,177.0978,177.3447,177.0682,177.167,216812.0
2024-12-02 09:30:00,179.12,179.64,178.51,178.59,201835.0,176.9003,177.4139,176.2979,176.3769,201835.0
2024-12-02 09:35:00,178.55,178.62,178.3,178.38,55757.0,176.3374,176.4065,176.0905,176.1695,55757.0
2024-12-02 09:40:00,178.41,178.55,178.2,178.5,100155.0,176.1991,176.3374,175.9917,176.288,100155.0
2024-12-02 09:45:00,178.49,178.65,178.02,178.22,135599.0,176.2781,176.4361,175.8139,176.0115,135599.0
2024-12-02 09:50:00,178.2,178.23,178.01,178.14,54968.0,175.9917,176.0213,175.8041,175.9325,54968.0
2024-12-02 09:55:00,178.15,178.58,178.14,178.56,41851.0,175.9423,176.367,175.9325,176.3473,41851.0
2024-12-02 10:00:00,178.6,178.83,178.52,178.78,44359.0,176.3868,176.6139,176.3077,176.5645,44359.0
2024-12-02 10:05:00,178.78,178.78,178.37,178.46,45883.0,176.5645,176.5645,176.1596,176.2485,45883.0
2024-12-02 10:10:00,178.44,178.55,178.3,178.32,58542.0,176.2287,176.3374,176.0905,176.1102,58542.0
2024-12-02 10:15:00,178.3,178.37,178.15,178.21,35507.0,176.0905,176.1596,175.9423,176.0016,35507.0
2024-12-02 10:20:00,178.2,178.2,178.07,178.18,21941.0,175.9917,175.9917,175.8633,175.972,21941.0
2024-12-02 10:25:00,178.18,178.68,178.17,178.67,60852.0,175.972,176.4658,175.9621,176.4559,60852.0
2024-12-02 10:30:00,178.66,178.93,178.57,178.92,30612.0,176.446,176.7127,176.3571,176.7028,30612.0
2024-12-02 10:35:00,178.93,179.03,178.78,179.03,39891.0,176.7127,176.8114,176.5645,176.8114,39891.0
2024-12-02 10:40:00,179.04,179.28,179.03,179.28,45967.0,176.8213,177.0583,176.8114,177.0583,45967.0
2024-12-02 10:45:00,179.26,179.63,179.23,179.58,54034.0,177.0386,177.404,177.0089,177.3546,54034.0
2024-12-02 10:50:00,179.59,179.69,179.48,179.67,29400.0,177.3645,177.4632,177.2559,177.4435,29400.0
2024-12-02 10:55:00,179.67,179.67,179.5,179.58,27654.0,177.4435,177.4435,177.2756,177.3546,27654.0
2024-12-02 11:00:00,179.59,179.67,179.49,179.62,34626.0,177.3645,177.4435,177.2657,177.3941,34626.0
2024-12-02 11:05:00,179.63,179.86,179.56,179.86,44977.0,177.404,177.6311,177.3349,177.6311,44977.0
2024-12-02 11:10:00,179.86,180.12,179.8,180.12,112044.0,177.6311,177.8879,177.5719,177.8879,112044.0
2024-12-02 11:15:00,180.15,180.16,179.73,179.75,37407.0,177.9175,177.9274,177.5028,177.5225,37407.0
2024-12-02 11:20:00,179.77,179.92,179.7,179.92,29863.0,177.5423,177.6904,177.4731,177.6904,29863.0
2024-12-02 11:25:00,179.93,180.0,179.82,179.98,34798.0,177.7003,177.7694,177.5916,177.7497,34798.0
2024-12-02 11:30:00,179.98,180.07,179.79,179.84,37084.0,177.7497,177.8385,177.562,177.6114,37084.0
2024-12-02 11:35:00,179.89,179.91,179.61,179.66,20317.0,177.6608,177.6805,177.3842,177.4336,20317.0
2024-12-02 11:40:00,179.66,179.67,179.47,179.53,21515.0,177.4336,177.4435,177.246,177.3052,21515.0
2024-12-02 11:45:00,179.52,179.6,179.52,179.55,19320.0,177.2954,177.3744,177.2954,177.325,19320.0
2024-12-02 11:50:00,179.56,179.57,179.46,179.51,16890.0,177.3349,177.3447,177.2361,177.2855,16890.0
2024-12-02 11:55:00,179.52,179.6,179.45,179.48,23799.0,177.2954,177.3744,177.2262,177.2559,23799.0
2024-12-02 12:00:00,179.48,179.53,179.25,179.33,48282.0,177.2559,177.3052,177.0287,177.1077,48282.0
2024-12-02 12:05:00,179.4,179.42,179.22,179.25,21034.0,177.1768,177.1966,176.9991,177.0287,21034.0
2024-12-02 12:10:00,179.24,179.24,178.97,179.0,23003.0,177.0188,177.0188,176.7522,176.7818,23003.0
2024-12-02 12:15:00,179.01,179.06,178.88,178.89,31786.0,176.7917,176.8411,176.6633,176.6732,31786.0
2024-12-02 12:20:00,178.9,178.92,178.8,178.87,19569.0,176.683,176.7028,176.5843,176.6534,19569.0
2024-12-02 12:25:00,178.88,178.97,178.77,178.88,18701.0,176.6633,176.7522,176.5546,176.6633,18701.0
2024-12-02 12:30:00,178.85,178.88,178.7,178.73,19924.0,176.6337,176.6633,176.4855,176.5151,19924.0
2024-12-02 12:35:00,178.73,178.85,178.71,178.8,30065.0,176.5151,176.6337,176.4954,176.5843,30065.0
2024-12-02 12:40:00,178.8,178.82,178.68,178.72,19902.0,176.5843,176.604,176.4658,176.5053,19902.0
2024-12-02 12:45:00,178.74,178.78,178.66,178.73,22902.0,176.525,176.5645,176.446,176.5151,22902.0
2024-12-02 12:50:00,178.73,178.89,178.67,178.89,15621.0,176.5151,176.6732,176.4559,176.6732,15621.0
2024-12-02 12:55:00,178.88,178.92,178.79,178.81,15134.0,176.6633,176.7028,176.5744,176.5942,15134.0
2024-12-02 13:00:00,178.81,178.87,178.74,178.83,12907.0,176.5942,176.6534,176.525,176.6139,12907.0
2024-12-02 13:05:00,178.84,178.88,178.76,178.84,13684.0,176.6238,176.6633,176.5448,176.6238,13684.0
2024-12-02 13:10:00,178.85,178.85,178.75,178.79,17651.0,176.6337,176.6337,176.5349,176.5744,17651.0
2024-12-02 13:15:00,178.79,179.0,178.78,178.98,21712.0,176.5744,176.7818,176.5645,176.762,21712.0
2024-12-02 13:20:00,178.97,179.14,178.93,179.13,15803.0,176.7522,176.9201,176.7127,176.9102,15803.0
2024-12-02 13:25:00,179.15,179.26,179.14,179.22,17877.0,176.9299,177.0386,176.9201,176.9991,17877.0
2024-12-02 13:30:00,179.22,179.28,179.2,179.23,16864.0,176.9991,177.0583,176.9793,177.0089,16864.0
2024-12-02 13:35:00,179.25,179.25,179.07,179.09,23078.0,177.0287,177.0287,176.8509,176.8707,23078.0
2024-12-02 13:40:00,179.09,179.14,179.0,179.01,13028.0,176.8707,176.9201,176.7818,176.7917,13028.0
2024-12-02 13:45:00,179.01,179.03,178.94,178.97,12279.0,176.7917,176.8114,176.7225,176.7522,12279.0
2024-12-02 13:50:00,178.96,179.04,178.9,179.01,23374.0,176.7423,176.8213,176.683,176.7917,23374.0
2024-12-02 13:55:00,179.02,179.09,179.01,179.07,13795.0,176.8016,176.8707,176.7917,176.8509,13795.0
2024-12-02 14:00:00,179.08,179.15,179.0,179.01,35531.0,176.8608,176.9299,176.7818,176.7917,35531.0
2024-12-02 14:05:00,179.02,179.33,179.02,179.33,22698.0,176.8016,177.1077,176.8016,177.1077,22698.0
2024-12-02 14:10:00,179.31,179.37,179.28,179.33,14380.0,177.088,177.1472,177.0583,177.1077,14380.0
2024-12-02 14:15:00,179.34,179.41,179.32,179.36,21414.0,177.1176,177.1867,177.0978,177.1373,21414.0
2024-12-02 14:20:00,179.36,179.47,179.32,179.47,20936.0,177.1373,177.246,177.0978,177.246,20936.0
2024-12-02 14:25:00,179.48,179.57,179.44,179.5,24554.0,177.2559,177.3447,177.2163,177.2756,24554.0
2024-12-02 14:30:00,179.49,179.5,179.38,179.4,14893.0,177.2657,177.2756,177.1571,177.1768,14893.0
2024-12-02 14:35:00,179.41,179.62,179.41,179.62,10569.0,177.1867,177.3941,177.1867,177.3941,10569.0
2024-12-02 14:40:00,179.63,179.63,179.52,179.59,18588.0,177.404,177.404,177.2954,177.3645,18588.0
2024-12-02 14:45:00,179.6,179.68,179.59,179.65,17537.0,177.3744,177.4534,177.3645,177.4237,17537.0
2024-12-02 14:50:00,179.63,179.67,179.55,179.58,10479.0,177.404,177.4435,177.325,177.3546,10479.0
2024-12-02 14:55:00,179.58,179.64,179.5,179.57,27962.0,177.3546,177.4139,177.2756,177.3447,27962.0
2024-12-02 15:00:00,179.58,179.69,179.56,179.63,20922.0,177.3546,177.4632,177.3349,177.404,20922.0
2024-12-02 15:05:00,179.65,179.72,179.61,179.63,16454.0,177.4237,177.4929,177.3842,177.404,16454.0
2024-12-02 15:10:00,179.64,179.68,179.59,179.67,20024.0,177.4139,177.4534,177.3645,177.4435,20024.0
2024-12-02 15:15:00,179.67,179.73,179.61,179.64,33482.0,177.4435,177.5028,177.3842,177.4139,33482.0
2024-12-02 15:20:00,179.65,179.69,179.6,179.63,17149.0,177.4237,177.4632,177.3744,177.404,17149.0
2024-12-02 15:25:00,179.63,179.66,179.59,179.64,15521.0,177.404,177.4336,177.3645,177.4139,15521.0
2024-12-02 15:30:00,179.63,179.79,179.6,179.76,21335.0,177.404,177.562,177.3744,177.5324,21335.0
2024-12-02 15:35:00,179.75,179.82,179.72,179.73,39209.0,177.5225,177.5916,177.4929,177.5028,39209.0
2024-12-02 15:40:00,179.72,179.74,179.6,179.63,28027.0,177.4929,177.5126,177.3744,177.404,28027.0
2024-12-02 15:45:00,179.63,179.63,179.51,179.61,38596.0,177.404,177.404,177.2855,177.3842,38596.0
2024-12-02 15:50:00,179.61,179.98,179.61,179.96,74366.0,177.3842,177.7497,177.3842,177.7299,74366.0
2024-12-02 15:55:00,179.96,179.96,179.63,179.7,365573.0,177.7299,177.7299,177.404,177.4731,365573.0
2024-12-03 09:30:00,178.77,179.62,178.35,178.46,261620.0,176.5546,177.3941,176.1399,176.2485,261620.0
2024-12-03 09:35:00,178.39,178.41,177.62,177.74,89701.0,176.1794,176.1991,175.4189,175.5374,89701.0
2024-12-03 09:40:00,177.76,177.96,177.57,177.58,60560.0,175.5572,175.7547,175.3695,175.3794,60560.0
2024-12-03 09:45:00,177.57,177.87,177.48,177.87,40891.0,175.3695,175.6658,175.2806,175.6658,40891.0
2024-12-03 09:50:00,177.88,178.14,177.69,177.69,53594.0,175.6757,175.9325,175.488,175.488,53594.0
2024-12-03 09:55:00,177.67,177.8,177.56,177.8,36571.0,175.4683,175.5967,175.3596,175.5967,36571.0
2024-12-03 10:00:00,177.81,177.97,177.58,177.64,45263.0,175.6065,175.7646,175.3794,175.4387,45263.0
2024-12-03 10:05:00,177.64,177.64,177.34,177.53,34195.0,175.4387,175.4387,175.1424,175.33,34195.0
2024-12-03 10:10:00,177.54,177.64,177.28,177.54,35126.0,175.3399,175.4387,175.0831,175.3399,35126.0
2024-12-03 10:15:00,177.57,177.73,177.45,177.62,33054.0,175.3695,175.5275,175.251,175.4189,33054.0
2024-12-03 10:20:00,177.66,177.74,177.41,177.5,39666.0,175.4584,175.5374,175.2115,175.3004,39666.0
2024-12-03 10:25:00,177.5,177.74,177.46,177.68,31555.0,175.3004,175.5374,175.2609,175.4782,31555.0
2024-12-03 10:30:00,177.65,177.65,177.46,177.56,36225.0,175.4485,175.4485,175.2609,175.3596,36225.0
2024-12-03 10:35:00,177.54,177.64,177.4,177.52,34336.0,175.3399,175.4387,175.2016,175.3201,34336.0
2024-12-03 10:40:00,177.54,177.65,177.47,177.64,31600.0,175.3399,175.4485,175.2708,175.4387,31600.0
2024-12-03 10:45:00,177.63,177.71,177.55,177.6,34645.0,175.4288,175.5078,175.3498,175.3991,34645.0
2024-12-03 10:50:00,177.61,177.81,177.58,177.63,46279.0,175.409,175.6065,175.3794,175.4288,46279.0
2024-12-03 10:55:00,177.62,177.67,177.47,177.56,23026.0,175.4189,175.4683,175.2708,175.3596,23026.0
2024-12-03 11:00:00,177.56,177.64,177.32,177.33,26470.0,175.3596,175.4387,175.1226,175.1325,26470.0
2024-12-03 11:05:00,177.33,177.33,177.22,177.29,22880.0,175.1325,175.1325,175.0239,175.093,22880.0
2024-12-03 11:10:00,177.27,177.29,177.06,177.14,20145.0,175.0732,175.093,174.8658,174.9448,20145.0
2024-12-03 11:15:00,177.15,177.25,176.92,176.92,35032.0,174.9547,175.0535,174.7276,174.7276,35032.0
2024-12-03 11:20:00,176.93,176.97,176.8,176.89,28951.0,174.7375,174.777,174.6091,174.6979,28951.0
2024-12-03 11:25:00,176.88,176.96,176.8,176.94,23218.0,174.6881,174.7671,174.6091,174.7473,23218.0
2024-12-03 11:30:00,176.96,177.3,176.96,177.28,31758.0,174.7671,175.1029,174.7671,175.0831,31758.0
2024-12-03 11:35:00,177.26,177.31,177.18,177.2,30370.0,175.0634,175.1127,174.9844,175.0041,30370.0
2024-12-03 11:40:00,177.18,177.34,177.15,177.3,23490.0,174.9844,175.1424,174.9547,175.1029,23490.0
2024-12-03 11:45:00,177.3,177.38,177.23,177.34,19391.0,175.1029,175.1819,175.0337,175.1424,19391.0
2024-12-03 11:50:00,177.31,177.35,177.08,177.09,17909.0,175.1127,175.1522,174.8856,174.8955,17909.0
2024-12-03 11:55:00,177.08,177.41,177.05,177.39,88502.0,174.8856,175.2115,174.856,175.1918,88502.0
2024-12-03 12:00:00,177.41,177.41,177.14,177.17,21020.0,175.2115,175.2115,174.9448,174.9745,21020.0
2024-12-03 12:05:00,177.17,177.4,177.16,177.4,14281.0,174.9745,175.2016,174.9646,175.2016,14281.0
2024-12-03 12:10:00,177.42,177.57,177.37,177.56,12621.0,175.2214,175.3695,175.172,175.3596,12621.0
2024-12-03 12:15:00,177.59,177.59,177.53,177.56,12073.0,175.3893,175.3893,175.33,175.3596,12073.0
2024-12-03 12:20:00,177.58,177.64,177.44,177.45,27507.0,175.3794,175.4387,175.2411,175.251,27507.0
2024-12-03 12:25:00,177.48,177.63,177.47,177.62,16427.0,175.2806,175.4288,175.2708,175.4189,16427.0
2024-12-03 12:30:00,177.63,177.7,177.59,177.64,21895.0,175.4288,175.4979,175.3893,175.4387,21895.0
2024-12-03 12:35:00,177.64,177.68,177.47,177.6,70035.0,175.4387,175.4782,175.2708,175.3991,70035.0
2024-12-03 12:40:00,177.61,177.63,177.5,177.57,12716.0,175.409,175.4288,175.3004,175.3695,12716.0
2024-12-03 12:45:00,177.58,177.6,177.5,177.51,10790.0,175.3794,175.3991,175.3004,175.3103,10790.0
2024-12-03 12:50:00,177.51,177.64,177.48,177.58,14686.0,175.3103,175.4387,175.2806,175.3794,14686.0
2024-12-03 12:55:00,177.58,177.6,177.31,177.4,18472.0,175.3794,175.3991,175.1127,175.2016,18472.0
2024-12-03 13:00:00,177.39,177.47,177.29,177.46,20104.0,175.1918,175.2708,175.093,175.2609,20104.0
2024-12-03 13:05:00,177.46,177.49,177.38,177.43,13287.0,175.2609,175.2905,175.1819,175.2313,13287.0
2024-12-03 13:10:00,177.44,177.54,177.39,177.4,16704.0,175.2411,175.3399,175.1918,175.2016,16704.0
2024-12-03 13:15:00,177.41,177.43,177.34,177.4,12686.0,175.2115,175.2313,175.1424,175.2016,12686.0
2024-12-03 13:20:00,177.42,177.49,177.37,177.46,13564.0,175.2214,175.2905,175.172,175.2609,13564.0
2024-12-03 13:25:00,177.46,177.54,177.43,177.5,13512.0,175.2609,175.3399,175.2313,175.3004,13512.0
2024-12-03 13:30:00,177.52,177.61,177.4,177.59,31276.0,175.3201,175.409,175.2016,175.3893,31276.0
2024-12-03 13:35:00,177.59,177.62,177.39,177.44,34095.0,175.3893,175.4189,175.1918,175.2411,34095.0
2024-12-03 13:40:00,177.45,177.45,177.27,177.27,30808.0,175.251,175.251,175.0732,175.0732,30808.0
2024-12-03 13:45:00,177.27,177.31,177.07,177.07,67593.0,175.0732,175.1127,174.8757,174.8757,67593.0
2024-12-03 13:50:00,177.08,177.09,176.7,176.71,42670.0,174.8856,174.8955,174.5103,174.5202,42670.0
2024-12-03 13:55:00,176.74,176.78,176.55,176.57,37725.0,174.5498,174.5893,174.3622,174.3819,37725.0
2024-12-03 14:00:00,176.57,176.59,176.3,176.43,77050.0,174.3819,174.4017,174.1153,174.2436,77050.0
2024-12-03 14:05:00,176.42,176.46,176.3,176.3,39161.0,174.2338,174.2733,174.1153,174.1153,39161.0
2024-12-03 14:10:00,176.3,176.37,176.29,176.36,34488.0,174.1153,174.1844,174.1054,174.1745,34488.0
2024-12-03 14:15:00,176.35,176.46,176.29,176.3,49272.0,174.1646,174.2733,174.1054,174.1153,49272.0
2024-12-03 14:20:00,176.29,176.36,176.17,176.18,43891.0,174.1054,174.1745,173.9869,173.9967,43891.0
2024-12-03 14:25:00,176.19,176.26,176.04,176.26,52248.0,174.0066,174.0758,173.8585,174.0758,52248.0
2024-12-03 14:30:00,176.26,176.52,176.24,176.52,49047.0,174.0758,174.3325,174.056,174.3325,49047.0
2024-12-03 14:35:00,176.5,176.51,176.33,176.44,42077.0,174.3128,174.3227,174.1449,174.2535,42077.0
2024-12-03 14:40:00,176.45,176.47,176.22,176.25,56870.0,174.2634,174.2832,174.0362,174.0659,56870.0
2024-12-03 14:45:00,176.26,176.34,176.22,176.25,44521.0,174.0758,174.1548,174.0362,174.0659,44521.0
2024-12-03 14:50:00,176.26,176.35,176.23,176.28,62780.0,174.0758,174.1646,174.0461,174.0955,62780.0
2024-12-03 14:55:00,176.28,176.34,176.25,176.32,65272.0,174.0955,174.1548,174.0659,174.135,65272.0
2024-12-03 15:00:00,176.32,176.34,176.17,176.23,77619.0,174.135,174.1548,173.9869,174.0461,77619.0
2024-12-03 15:05:00,176.24,176.25,176.14,176.14,36004.0,174.056,174.0659,173.9572,173.9572,36004.0
2024-12-03 15:10:00,176.16,176.21,176.14,176.16,43814.0,173.977,174.0264,173.9572,173.977,43814.0
2024-12-03 15:15:00,176.17,176.24,176.14,176.2,53907.0,173.9869,174.056,173.9572,174.0165,53907.0
2024-12-03 15:20:00,176.21,176.22,176.13,176.13,54392.0,174.0264,174.0362,173.9474,173.9474,54392.0
2024-12-03 15:25:00,176.15,176.21,176.11,176.15,88109.0,173.9671,174.0264,173.9276,173.9671,88109.0
2024-12-03 15:30:00,176.15,176.15,176.02,176.06,82588.0,173.9671,173.9671,173.8387,173.8782,82588.0
2024-12-03 15:35:00,176.06,176.07,175.92,176.0,86432.0,173.8782,173.8881,173.74,173.819,86432.0
2024-12-03 15:40:00,176.0,176.0,175.73,175.76,87267.0,173.819,173.819,173.5523,173.5819,87267.0
2024-12-03 15:45:00,175.75,175.76,175.57,175.59,109817.0,173.5721,173.5819,173.3943,173.4141,109817.0
2024-12-03 15:50:00,175.6,175.6,175.35,175.43,167801.0,173.4239,173.4239,173.177,173.256,167801.0
2024-12-03 15:55:00,175.43,175.45,175.2,175.4,502274.0,173.256,173.2758,173.0289,173.2264,502274.0
2024-12-04 09:30:00,174.17,174.82,173.46,174.41,208598.0,172.0117,172.6536,171.3105,172.2487,208598.0
2024-12-04 09:35:00,174.42,174.85,174.18,174.76,53751.0,172.2586,172.6832,172.0215,172.5943,53751.0
2024-12-04 09:40:00,174.77,174.77,174.17,174.29,40846.0,172.6042,172.6042,172.0117,172.1302,40846.0
2024-12-04 09:45:00,174.24,174.51,174.23,174.46,34363.0,172.0808,172.3474,172.0709,172.2981,34363.0
2024-12-04 09:50:00,174.45,174.45,174.13,174.38,37275.0,172.2882,172.2882,171.9721,172.2191,37275.0
2024-12-04 09:55:00,174.44,174.67,174.37,174.54,33245.0,172.2783,172.5055,172.2092,172.3771,33245.0
2024-12-04 10:00:00,174.52,174.57,174.24,174.27,39995.0,172.3573,172.4067,172.0808,172.1104,39995.0
2024-12-04 10:05:00,174.29,174.33,173.98,174.18,48426.0,172.1302,172.1697,171.824,172.0215,48426.0
2024-12-04 10:10:00,174.15,174.27,173.92,173.99,39176.0,171.9919,172.1104,171.7648,171.8339,39176.0
2024-12-04 10:15:00,173.99,174.26,173.94,174.17,38585.0,171.8339,172.1005,171.7845,172.0117,38585.0
2024-12-04 10:20:00,174.2,174.25,174.07,174.11,29257.0,172.0413,172.0907,171.9129,171.9524,29257.0
2024-12-04 10:25:00,174.11,174.19,173.98,174.02,38645.0,171.9524,172.0314,171.824,171.8635,38645.0
2024-12-04 10:30:00,174.01,174.09,173.91,173.95,33168.0,171.8536,171.9326,171.7549,171.7944,33168.0
2024-12-04 10:35:00,173.95,174.16,173.93,174.09,46245.0,171.7944,172.0018,171.7746,171.9326,46245.0
2024-12-04 10:40:00,174.09,174.24,174.04,174.22,33688.0,171.9326,172.0808,171.8833,172.061,33688.0
2024-12-04 10:45:00,174.21,174.37,174.2,174.37,27649.0,172.0512,172.2092,172.0413,172.2092,27649.0
2024-12-04 10:50:00,174.36,174.44,174.3,174.32,15010.0,172.1993,172.2783,172.14,172.1598,15010.0
2024-12-04 10:55:00,174.33,174.51,174.31,174.51,27806.0,172.1697,172.3474,172.1499,172.3474,27806.0
2024-12-04 11:00:00,174.54,174.57,174.41,174.45,19851.0,172.3771,172.4067,172.2487,172.2882,19851.0
2024-12-04 11:05:00,174.44,174.59,174.41,174.5,28705.0,172.2783,172.4264,172.2487,172.3376,28705.0
2024-12-04 11:10:00,174.51,174.66,174.5,174.57,33224.0,172.3474,172.4956,172.3376,172.4067,33224.0
2024-12-04 11:15:00,174.57,174.76,174.56,174.72,16019.0,172.4067,172.5943,172.3968,172.5548,16019.0
2024-12-04 11:20:00,174.72,174.9,174.67,174.87,23958.0,172.5548,172.7326,172.5055,172.703,23958.0
2024-12-04 11:25:00,174.88,174.92,174.84,174.87,18495.0,172.7129,172.7524,172.6734,172.703,18495.0
2024-12-04 11:30:00,174.87,174.95,174.86,174.9,28001.0,172.703,172.782,172.6931,172.7326,28001.0
2024-12-04 11:35:00,174.89,175.06,174.83,174.96,31768.0,172.7227,172.8906,172.6635,172.7919,31768.0
2024-12-04 11:40:00,174.96,175.03,174.89,174.9,21412.0,172.7919,172.861,172.7227,172.7326,21412.0
2024-12-04 11:45:00,174.9,174.99,174.88,174.95,19804.0,172.7326,172.8215,172.7129,172.782,19804.0
2024-12-04 11:50:00,174.95,175.09,174.94,175.03,22019.0,172.782,172.9203,172.7721,172.861,22019.0
2024-12-04 11:55:00,175.03,175.03,174.9,174.95,24271.0,172.861,172.861,172.7326,172.782,24271.0
2024-12-04 12:00:00,174.96,175.04,174.87,174.88,21214.0,172.7919,172.8709,172.703,172.7129,21214.0
2024-12-04 12:05:00,174.89,174.95,174.81,174.84,18592.0,172.7227,172.782,172.6437,172.6734,18592.0
2024-12-04 12:10:00,174.84,174.85,174.76,174.77,18777.0,172.6734,172.6832,172.5943,172.6042,18777.0
2024-12-04 12:15:00,174.77,174.79,174.6,174.6,13611.0,172.6042,172.624,172.4363,172.4363,13611.0
2024-12-04 12:20:00,174.62,174.69,174.52,174.54,25254.0,172.4561,172.5252,172.3573,172.3771,25254.0
2024-12-04 12:25:00,174.57,174.66,174.55,174.63,14878.0,172.4067,172.4956,172.3869,172.466,14878.0
2024-12-04 12:30:00,174.63,174.68,174.56,174.65,34098.0,172.466,172.5153,172.3968,172.4857,34098.0
2024-12-04 12:35:00,174.65,174.67,174.64,174.66,10622.0,172.4857,172.5055,172.4758,172.4956,10622.0
2024-12-04 12:40:00,174.65,174.71,174.6,174.68,17573.0,172.4857,172.545,172.4363,172.5153,17573.0
2024-12-04 12:45:00,174.69,174.74,174.66,174.72,14926.0,172.5252,172.5746,172.4956,172.5548,14926.0
2024-12-04 12:50:00,174.72,174.84,174.69,174.81,29900.0,172.5548,172.6734,172.5252,172.6437,29900.0
2024-12-04 12:55:00,174.81,175.02,174.8,174.88,30287.0,172.6437,172.8511,172.6338,172.7129,30287.0
2024-12-04 13:00:00,174.89,174.93,174.7,174.7,24222.0,172.7227,172.7622,172.5351,172.5351,24222.0
2024-12-04 13:05:00,174.7,174.73,174.59,174.62,14986.0,172.5351,172.5647,172.4264,172.4561,14986.0
2024-12-04 13:10:00,174.64,174.78,174.64,174.77,26780.0,172.4758,172.6141,172.4758,172.6042,26780.0
2024-12-04 13:15:00,174.78,174.83,174.71,174.72,25924.0,172.6141,172.6635,172.545,172.5548,25924.0
2024-12-04 13:20:00,174.73,174.74,174.69,174.71,16769.0,172.5647,172.5746,172.5252,172.545,16769.0
2024-12-04 13:25:00,174.71,174.71,174.64,174.7,26519.0,172.545,172.545,172.4758,172.5351,26519.0
2024-12-04 13:30:00,174.7,174.7,174.56,174.58,27257.0,172.5351,172.5351,172.3968,172.4166,27257.0
2024-12-04 13:35:00,174.58,174.78,174.54,174.78,29404.0,172.4166,172.6141,172.3771,172.6141,29404.0
2024-12-04 13:40:00,174.77,174.9,174.77,174.9,22424.0,172.6042,172.7326,172.6042,172.7326,22424.0
2024-12-04 13:45:00,174.89,174.97,174.88,174.96,21831.0,172.7227,172.8017,172.7129,172.7919,21831.0
2024-12-04 13:50:00,174.96,175.04,174.93,175.03,35665.0,172.7919,172.8709,172.7622,172.861,35665.0
2024-12-04 13:55:00,175.02,175.08,174.92,174.94,61159.0,172.8511,172.9104,172.7524,172.7721,61159.0
2024-12-04 14:00:00,174.92,174.94,174.8,174.87,39727.0,172.7524,172.7721,172.6338,172.703,39727.0
2024-12-04 14:05:00,174.91,175.12,174.88,175.03,26010.0,172.7425,172.9499,172.7129,172.861,26010.0
2024-12-04 14:10:00,175.03,175.15,175.0,175.06,32857.0,172.861,172.9795,172.8314,172.8906,32857.0
2024-12-04 14:15:00,175.06,175.06,174.92,174.99,39360.0,172.8906,172.8906,172.7524,172.8215,39360.0
2024-12-04 14:20:00,175.0,175.02,174.91,175.01,29121.0,172.8314,172.8511,172.7425,172.8412,29121.0
2024-12-04 14:25:00,175.01,175.04,174.81,174.83,30725.0,172.8412,172.8709,172.6437,172.6635,30725.0
2024-12-04 14:30:00,174.83,174.94,174.83,174.94,18476.0,172.6635,172.7721,172.6635,172.7721,18476.0
2024-12-04 14:35:00,174.93,174.98,174.88,174.89,25275.0,172.7622,172.8116,172.7129,172.7227,25275.0
2024-12-04 14:40:00,174.9,174.91,174.77,174.79,25574.0,172.7326,172.7425,172.6042,172.624,25574.0
2024-12-04 14:45:00,174.8,174.8,174.69,174.69,29950.0,172.6338,172.6338,172.5252,172.5252,29950.0
2024-12-04 14:50:00,174.69,174.72,174.57,174.69,33126.0,172.5252,172.5548,172.4067,172.5252,33126.0
2024-12-04 14:55:00,174.67,174.82,174.65,174.82,19529.0,172.5055,172.6536,172.4857,172.6536,19529.0
2024-12-04 15:00:00,174.84,174.89,174.8,174.88,32158.0,172.6734,172.7227,172.6338,172.7129,32158.0
2024-12-04 15:05:00,174.89,174.96,174.87,174.93,31440.0,172.7227,172.7919,172.703,172.7622,31440.0
2024-12-04 15:10:00,174.93,175.07,174.93,175.0,51649.0,172.7622,172.9005,172.7622,172.8314,51649.0
2024-12-04 15:15:00,175.0,175.03,174.91,174.92,28297.0,172.8314,172.861,172.7425,172.7524,28297.0
2024-12-04 15:20:00,174.92,174.95,174.85,174.87,25615.0,172.7524,172.782,172.6832,172.703,25615.0
2024-12-04 15:25:00,174.88,175.05,174.88,174.99,41551.0,172.7129,172.8807,172.7129,172.8215,41551.0
2024-12-04 15:30:00,174.99,174.99,174.84,174.85,40653.0,172.8215,172.8215,172.6734,172.6832,40653.0
2024-12-04 15:35:00,174.86,174.9,174.75,174.86,36355.0,172.6931,172.7326,172.5845,172.6931,36355.0
2024-12-04 15:40:00,174.85,174.87,174.8,174.84,24518.0,172.6832,172.703,172.6338,172.6734,24518.0
2024-12-04 15:45:00,174.84,175.02,174.81,174.96,35261.0,172.6734,172.8511,172.6437,172.7919,35261.0
2024-12-04 15:50:00,174.97,175.04,174.91,174.97,71406.0,172.8017,172.8709,172.7425,172.8017,71406.0
2024-12-04 15:55:00,174.97,175.11,174.82,175.11,259188.0,172.8017,172.94,172.6536,172.94,259188.0
2024-12-05 09:30:00,174.86,175.42,174.45,175.25,149595.0,172.6931,173.2462,172.2882,173.0783,149595.0
2024-12-05 09:35:00,175.33,175.65,175.09,175.64,36276.0,173.1573,173.4733,172.9203,173.4634,36276.0
2024-12-05 09:40:00,175.62,175.64,175.35,175.36,32416.0,173.4437,173.4634,173.177,173.1869,32416.0
2024-12-05 09:45:00,175.41,175.64,175.27,175.44,30632.0,173.2363,173.4634,173.098,173.2659,30632.0
2024-12-05 09:50:00,175.49,175.57,175.35,175.43,25346.0,173.3153,173.3943,173.177,173.256,25346.0
2024-12-05 09:55:00,175.42,175.63,175.32,175.54,32498.0,173.2462,173.4536,173.1474,173.3647,32498.0
2024-12-05 10:00:00,175.54,175.86,175.29,175.86,37955.0,173.3647,173.6807,173.1178,173.6807,37955.0
2024-12-05 10:05:00,175.88,176.18,175.87,176.11,47304.0,173.7005,173.9967,173.6906,173.9276,47304.0
2024-12-05 10:10:00,176.11,176.23,175.94,176.01,33015.0,173.9276,174.0461,173.7597,173.8289,33015.0
2024-12-05 10:15:00,176.0,176.02,175.64,175.75,30436.0,173.819,173.8387,173.4634,173.5721,30436.0
2024-12-05 10:20:00,175.72,175.75,175.56,175.62,27574.0,173.5424,173.5721,173.3844,173.4437,27574.0
2024-12-05 10:25:00,175.6,175.65,175.49,175.55,43917.0,173.4239,173.4733,173.3153,173.3746,43917.0
2024-12-05 10:30:00,175.53,175.53,175.36,175.46,30663.0,173.3548,173.3548,173.1869,173.2857,30663.0
2024-12-05 10:35:00,175.45,175.51,175.35,175.46,53483.0,173.2758,173.335,173.177,173.2857,53483.0
2024-12-05 10:40:00,175.46,175.63,175.39,175.55,23484.0,173.2857,173.4536,173.2165,173.3746,23484.0
2024-12-05 10:45:00,175.53,175.72,175.48,175.72,24609.0,173.3548,173.5424,173.3054,173.5424,24609.0
2024-12-05 10:50:00,175.73,175.8,175.53,175.53,29631.0,173.5523,173.6215,173.3548,173.3548,29631.0
2024-12-05 10:55:00,175.53,175.54,175.41,175.5,23589.0,173.3548,173.3647,173.2363,173.3252,23589.0
2024-12-05 11:00:00,175.5,175.66,175.48,175.5,25569.0,173.3252,173.4832,173.3054,173.3252,25569.0
2024-12-05 11:05:00,175.5,175.59,175.44,175.5,30275.0,173.3252,173.4141,173.2659,173.3252,30275.0
2024-12-05 11:10:00,175.48,175.5,175.27,175.29,17252.0,173.3054,173.3252,173.098,173.1178,17252.0
2024-12-05 11:15:00,175.3,175.42,175.28,175.28,33889.0,173.1277,173.2462,173.1079,173.1079,33889.0
2024-12-05 11:20:00,175.25,175.36,175.24,175.35,23961.0,173.0783,173.1869,173.0684,173.177,23961.0
2024-12-05 11:25:00,175.34,175.51,175.32,175.46,20619.0,173.1672,173.335,173.1474,173.2857,20619.0
2024-12-05 11:30:00,175.45,175.49,175.35,175.37,24436.0,173.2758,173.3153,173.177,173.1968,24436.0
2024-12-05 11:35:00,175.39,175.43,175.33,175.41,13673.0,173.2165,173.256,173.1573,173.2363,13673.0
2024-12-05 11:40:00,175.45,175.53,175.42,175.43,9704.0,173.2758,173.3548,173.2462,173.256,9704.0
2024-12-05 11:45:00,175.44,175.53,175.39,175.44,5661.0,173.2659,173.3548,173.2165,173.2659,5661.0
2024-12-05 11:50:00,175.43,175.43,175.34,175.39,14144.0,173.256,173.256,173.1672,173.2165,14144.0
2024-12-05 11:55:00,175.39,175.43,175.31,175.34,15235.0,173.2165,173.256,173.1375,173.1672,15235.0
2024-12-05 12:00:00,175.35,175.48,175.35,175.47,11958.0,173.177,173.3054,173.177,173.2955,11958.0
2024-12-05 12:05:00,175.46,175.5,175.4,175.41,21391.0,173.2857,173.3252,173.2264,173.2363,21391.0
2024-12-05 12:10:00,175.42,175.43,175.33,175.37,11223.0,173.2462,173.256,173.1573,173.1968,11223.0
2024-12-05 12:15:00,175.35,175.47,175.33,175.34,11567.0,173.177,173.2955,173.1573,173.1672,11567.0
2024-12-05 12:20:00,175.36,175.42,175.31,175.4,9353.0,173.1869,173.2462,173.1375,173.2264,9353.0
2024-12-05 12:25:00,175.4,175.49,175.36,175.47,12601.0,173.2264,173.3153,173.1869,173.2955,12601.0
2024-12-05 12:30:00,175.46,175.56,175.46,175.48,12012.0,173.2857,173.3844,173.2857,173.3054,12012.0
2024-12-05 12:35:00,175.48,175.54,175.47,175.5,15185.0,173.3054,173.3647,173.2955,173.3252,15185.0
2024-12-05 12:40:00,175.52,175.64,175.52,175.64,5724.0,173.3449,173.4634,173.3449,173.4634,5724.0
2024-12-05 12:45:00,175.63,175.73,175.6,175.69,8539.0,173.4536,173.5523,173.4239,173.5128,8539.0
2024-12-05 12:50:00,175.7,175.8,175.69,175.76,8623.0,173.5227,173.6215,173.5128,173.5819,8623.0
2024-12-05 12:55:00,175.74,175.78,175.69,175.76,7148.0,173.5622,173.6017,173.5128,173.5819,7148.0
2024-12-05 13:00:00,175.75,175.77,175.69,175.71,16123.0,173.5721,173.5918,173.5128,173.5326,16123.0
2024-12-05 13:05:00,175.73,175.75,175.62,175.68,15390.0,173.5523,173.5721,173.4437,173.5029,15390.0
2024-12-05 13:10:00,175.68,175.85,175.68,175.79,11416.0,173.5029,173.6708,173.5029,173.6116,11416.0
2024-12-05 13:15:00,175.8,175.87,175.77,175.8,10005.0,173.6215,173.6906,173.5918,173.6215,10005.0
2024-12-05 13:20:00,175.82,175.83,175.64,175.66,17200.0,173.6412,173.6511,173.4634,173.4832,17200.0
2024-12-05 13:25:00,175.64,175.78,175.6,175.76,10773.0,173.4634,173.6017,173.4239,173.5819,10773.0
2024-12-05 13:30:00,175.78,175.78,175.69,175.73,15130.0,173.6017,173.6017,173.5128,173.5523,15130.0
2024-12-05 13:35:00,175.72,175.84,175.71,175.82,12486.0,173.5424,173.661,173.5326,173.6412,12486.0
2024-12-05 13:40:00,175.83,175.93,175.79,175.88,15354.0,173.6511,173.7498,173.6116,173.7005,15354.0
2024-12-05 13:45:00,175.85,175.99,175.85,175.95,28344.0,173.6708,173.8091,173.6708,173.7696,28344.0
2024-12-05 13:50:00,175.96,176.06,175.92,176.05,7761.0,173.7795,173.8782,173.74,173.8684,7761.0
2024-12-05 13:55:00,176.04,176.16,176.03,176.14,15035.0,173.8585,173.977,173.8486,173.9572,15035.0
2024-12-05 14:00:00,176.15,176.16,176.07,176.07,18845.0,173.9671,173.977,173.8881,173.8881,18845.0
2024-12-05 14:05:00,176.06,176.21,176.05,176.21,21942.0,173.8782,174.0264,173.8684,174.0264,21942.0
2024-12-05 14:10:00,176.2,176.2,176.08,176.14,32834.0,174.0165,174.0165,173.898,173.9572,32834.0
2024-12-05 14:15:00,176.13,176.18,176.05,176.09,16229.0,173.9474,173.9967,173.8684,173.9079,16229.0
2024-12-05 14:20:00,176.08,176.16,176.04,176.12,25954.0,173.898,173.977,173.8585,173.9375,25954.0
2024-12-05 14:25:00,176.11,176.17,176.01,176.02,11865.0,173.9276,173.9869,173.8289,173.8387,11865.0
2024-12-05 14:30:00,176.02,176.09,176.02,176.02,8435.0,173.8387,173.9079,173.8387,173.8387,8435.0
2024-12-05 14:35:00,176.03,176.14,176.03,176.06,15192.0,173.8486,173.9572,173.8486,173.8782,15192.0
2024-12-05 14:40:00,176.05,176.06,175.95,175.97,12136.0,173.8684,173.8782,173.7696,173.7893,12136.0
2024-12-05 14:45:00,175.96,176.02,175.89,175.92,18087.0,173.7795,173.8387,173.7103,173.74,18087.0
2024-12-05 14:50:00,175.91,175.99,175.91,175.97,16181.0,173.7301,173.8091,173.7301,173.7893,16181.0
2024-12-05 14:55:00,175.98,176.0,175.89,175.9,11173.0,173.7992,173.819,173.7103,173.7202,11173.0
2024-12-05 15:00:00,175.9,175.98,175.88,175.92,16058.0,173.7202,173.7992,173.7005,173.74,16058.0
2024-12-05 15:05:00,175.93,175.99,175.9,175.99,15322.0,173.7498,173.8091,173.7202,173.8091,15322.0
2024-12-05 15:10:00,175.99,176.0,175.92,175.92,11141.0,173.8091,173.819,173.74,173.74,11141.0
2024-12-05 15:15:00,175.93,175.97,175.91,175.94,19100.0,173.7498,173.7893,173.7301,173.7597,19100.0
2024-12-05 15:20:00,175.96,175.98,175.86,175.92,20429.0,173.7795,173.7992,173.6807,173.74,20429.0
2024-12-05 15:25:00,175.93,176.0,175.91,175.98,35274.0,173.7498,173.819,173.7301,173.7992,35274.0
2024-12-05 15:30:00,175.97,176.31,175.95,176.29,41601.0,173.7893,174.1251,173.7696,174.1054,41601.0
2024-12-05 15:35:00,176.3,176.35,176.21,176.28,26635.0,174.1153,174.1646,174.0264,174.0955,26635.0
2024-12-05 15:40:00,176.29,176.31,176.18,176.31,25389.0,174.1054,174.1251,173.9967,174.1251,25389.0
2024-12-05 15:45:00,176.3,176.46,176.28,176.41,49494.0,174.1153,174.2733,174.0955,174.2239,49494.0
2024-12-05 15:50:00,176.41,176.43,176.12,176.16,58737.0,174.2239,174.2436,173.9375,173.977,58737.0
2024-12-05 15:55:00,176.17,176.19,176.01,176.09,294706.0,173.9869,174.0066,173.8289,173.9079,294706.0
2024-12-06 09:30:00,175.37,176.22,175.28,176.06,169346.0,173.1968,174.0362,173.1079,173.8782,169346.0
2024-12-06 09:35:00,176.03,176.41,175.8,176.37,43032.0,173.8486,174.2239,173.6215,174.1844,43032.0
2024-12-06 09:40:00,176.37,176.38,176.12,176.16,19098.0,174.1844,174.1943,173.9375,173.977,19098.0
2024-12-06 09:45:00,176.22,176.38,176.04,176.28,22047.0,174.0362,174.1943,173.8585,174.0955,22047.0
2024-12-06 09:50:00,176.3,176.6,176.3,176.57,28119.0,174.1153,174.4115,174.1153,174.3819,28119.0
2024-12-06 09:55:00,176.57,176.74,176.54,176.74,25272.0,174.3819,174.5498,174.3523,174.5498,25272.0
2024-12-06 10:00:00,176.71,176.73,176.43,176.54,24601.0,174.5202,174.5399,174.2436,174.3523,24601.0
2024-12-06 10:05:00,176.54,176.69,176.53,176.61,28067.0,174.3523,174.5004,174.3424,174.4214,28067.0
2024-12-06 10:10:00,176.62,176.7,176.35,176.35,27707.0,174.4313,174.5103,174.1646,174.1646,27707.0
2024-12-06 10:15:00,176.35,176.4,176.23,176.31,15026.0,174.1646,174.214,174.0461,174.1251,15026.0
2024-12-06 10:20:00,176.31,176.5,176.3,176.41,25789.0,174.1251,174.3128,174.1153,174.2239,25789.0
2024-12-06 10:25:00,176.39,176.48,176.2,176.29,51179.0,174.2041,174.293,174.0165,174.1054,51179.0
2024-12-06 10:30:00,176.28,176.34,176.17,176.2,31053.0,174.0955,174.1548,173.9869,174.0165,31053.0
2024-12-06 10:35:00,176.2,176.39,176.17,176.28,31343.0,174.0165,174.2041,173.9869,174.0955,31343.0
2024-12-06 10:40:00,176.3,176.37,176.11,176.31,22684.0,174.1153,174.1844,173.9276,174.1251,22684.0
2024-12-06 10:45:00,176.28,176.29,176.05,176.05,47539.0,174.0955,174.1054,173.8684,173.8684,47539.0
2024-12-06 10:50:00,176.06,176.15,175.87,176.15,35651.0,173.8782,173.9671,173.6906,173.9671,35651.0
2024-12-06 10:55:00,176.12,176.12,175.92,176.05,26489.0,173.9375,173.9375,173.74,173.8684,26489.0
2024-12-06 11:00:00,176.02,176.12,175.96,176.02,22787.0,173.8387,173.9375,173.7795,173.8387,22787.0
2024-12-06 11:05:00,176.04,176.08,175.92,175.95,20404.0,173.8585,173.898,173.74,173.7696,20404.0
2024-12-06 11:10:00,175.96,176.15,175.96,176.09,36700.0,173.7795,173.9671,173.7795,173.9079,36700.0
2024-12-06 11:15:00,176.07,176.18,176.03,176.03,22989.0,173.8881,173.9967,173.8486,173.8486,22989.0
2024-12-06 11:20:00,176.05,176.06,175.84,175.86,30338.0,173.8684,173.8782,173.661,173.6807,30338.0
2024-12-06 11:25:00,175.87,175.89,175.66,175.75,22000.0,173.6906,173.7103,173.4832,173.5721,22000.0
2024-12-06 11:30:00,175.75,175.77,175.58,175.68,21593.0,173.5721,173.5918,173.4042,173.5029,21593.0
2024-12-06 11:35:00,175.7,175.83,175.7,175.71,31357.0,173.5227,173.6511,173.5227,173.5326,31357.0
2024-12-06 11:40:00,175.73,175.87,175.72,175.83,26746.0,173.5523,173.6906,173.5424,173.6511,26746.0
2024-12-06 11:45:00,175.9,175.9,175.74,175.79,19432.0,173.7202,173.7202,173.5622,173.6116,19432.0
2024-12-06 11:50:00,175.8,175.94,175.77,175.9,14718.0,173.6215,173.7597,173.5918,173.7202,14718.0
2024-12-06 11:55:00,175.93,175.97,175.71,175.71,9793.0,173.7498,173.7893,173.5326,173.5326,9793.0
2024-12-06 12:00:00,175.7,175.7,175.54,175.56,21480.0,173.5227,173.5227,173.3647,173.3844,21480.0
2024-12-06 12:05:00,175.55,175.56,175.37,175.4,18596.0,173.3746,173.3844,173.1968,173.2264,18596.0
2024-12-06 12:10:00,175.41,175.43,175.28,175.37,16401.0,173.2363,173.256,173.1079,173.1968,16401.0
2024-12-06 12:15:00,175.36,175.4,175.28,175.38,21749.0,173.1869,173.2264,173.1079,173.2067,21749.0
2024-12-06 12:20:00,175.39,175.41,175.27,175.29,23850.0,173.2165,173.2363,173.098,173.1178,23850.0
2024-12-06 12:25:00,175.35,175.44,175.34,175.4,17224.0,173.177,173.2659,173.1672,173.2264,17224.0
2024-12-06 12:30:00,175.38,175.42,175.22,175.23,27271.0,173.2067,173.2462,173.0486,173.0585,27271.0
2024-12-06 12:35:00,175.24,175.26,175.09,175.12,33295.0,173.0684,173.0881,172.9203,172.9499,33295.0
2024-12-06 12:40:00,175.13,175.15,174.94,175.0,35114.0,172.9598,172.9795,172.7721,172.8314,35114.0
2024-12-06 12:45:00,175.0,175.12,174.96,175.11,23871.0,172.8314,172.9499,172.7919,172.94,23871.0
2024-12-06 12:50:00,175.12,175.3,175.01,175.21,33586.0,172.9499,173.1277,172.8412,173.0388,33586.0
2024-12-06 12:55:00,175.21,175.28,175.15,175.2,19498.0,173.0388,173.1079,172.9795,173.0289,19498.0
2024-12-06 13:00:00,175.21,175.33,175.2,175.3,12651.0,173.0388,173.1573,173.0289,173.1277,12651.0
2024-12-06 13:05:00,175.28,175.44,175.22,175.4,22519.0,173.1079,173.2659,173.0486,173.2264,22519.0
2024-12-06 13:10:00,175.4,175.43,175.3,175.35,19629.0,173.2264,173.256,173.1277,173.177,19629.0
2024-12-06 13:15:00,175.37,175.38,175.28,175.31,18377.0,173.1968,173.2067,173.1079,173.1375,18377.0
2024-12-06 13:20:00,175.32,175.32,175.22,175.23,11617.0,173.1474,173.1474,173.0486,173.0585,11617.0
2024-12-06 13:25:00,175.24,175.29,175.16,175.18,16105.0,173.0684,173.1178,172.9894,173.0091,16105.0
2024-12-06 13:30:00,175.18,175.25,175.11,175.13,16668.0,173.0091,173.0783,172.94,172.9598,16668.0
2024-12-06 13:35:00,175.13,175.17,175.1,175.15,13740.0,172.9598,172.9993,172.9301,172.9795,13740.0
2024-12-06 13:40:00,175.14,175.14,175.0,175.08,17597.0,172.9696,172.9696,172.8314,172.9104,17597.0
2024-12-06 13:45:00,175.1,175.13,175.02,175.02,21382.0,172.9301,172.9598,172.8511,172.8511,21382.0
2024-12-06 13:50:00,175.02,175.25,175.02,175.16,30147.0,172.8511,173.0783,172.8511,172.9894,30147.0
2024-12-06 13:55:00,175.15,175.17,175.05,175.06,13159.0,172.9795,172.9993,172.8807,172.8906,13159.0
2024-12-06 14:00:00,175.06,175.08,174.96,174.98,15662.0,172.8906,172.9104,172.7919,172.8116,15662.0
2024-12-06 14:05:00,174.98,175.02,174.91,174.98,25988.0,172.8116,172.8511,172.7425,172.8116,25988.0
2024-12-06 14:10:00,174.99,174.99,174.82,174.87,28222.0,172.8215,172.8215,172.6536,172.703,28222.0
2024-12-06 14:15:00,174.86,174.88,174.74,174.79,23053.0,172.6931,172.7129,172.5746,172.624,23053.0
2024-12-06 14:20:00,174.79,174.85,174.68,174.7,34344.0,172.624,172.6832,172.5153,172.5351,34344.0
2024-12-06 14:25:00,174.7,174.75,174.68,174.69,30988.0,172.5351,172.5845,172.5153,172.5252,30988.0
2024-12-06 14:30:00,174.69,174.69,174.51,174.55,35413.0,172.5252,172.5252,172.3474,172.3869,35413.0
2024-12-06 14:35:00,174.55,174.6,174.48,174.48,54915.0,172.3869,172.4363,172.3178,172.3178,54915.0
2024-12-06 14:40:00,174.49,174.62,174.45,174.56,46675.0,172.3277,172.4561,172.2882,172.3968,46675.0
2024-12-06 14:45:00,174.56,174.73,174.52,174.72,31332.0,172.3968,172.5647,172.3573,172.5548,31332.0
2024-12-06 14:50:00,174.72,174.73,174.52,174.53,43569.0,172.5548,172.5647,172.3573,172.3672,43569.0
2024-12-06 14:55:00,174.53,174.56,174.47,174.53,65808.0,172.3672,172.3968,172.3079,172.3672,65808.0
2024-12-06 15:00:00,174.53,174.54,174.46,174.51,50457.0,172.3672,172.3771,172.2981,172.3474,50457.0
2024-12-06 15:05:00,174.51,174.7,174.5,174.56,106175.0,172.3474,172.5351,172.3376,172.3968,106175.0
2024-12-06 15:10:00,174.56,174.58,174.42,174.46,53656.0,172.3968,172.4166,172.2586,172.2981,53656.0
2024-12-06 15:15:00,174.46,174.46,174.37,174.42,49422.0,172.2981,172.2981,172.2092,172.2586,49422.0
2024-12-06 15:20:00,174.41,174.42,174.31,174.34,49503.0,172.2487,172.2586,172.1499,172.1795,49503.0
2024-12-06 15:25:00,174.34,174.38,174.23,174.31,37326.0,172.1795,172.2191,172.0709,172.1499,37326.0
2024-12-06 15:30:00,174.31,174.34,174.26,174.34,59600.0,172.1499,172.1795,172.1005,172.1795,59600.0
2024-12-06 15:35:00,174.34,174.39,174.26,174.28,72065.0,172.1795,172.2289,172.1005,172.1203,72065.0
2024-12-06 15:40:00,174.29,174.29,174.06,174.08,99569.0,172.1302,172.1302,171.903,171.9228,99569.0
2024-12-06 15:45:00,174.08,174.33,174.07,174.27,67681.0,171.9228,172.1697,171.9129,172.1104,67681.0
2024-12-06 15:50:00,174.26,174.26,173.91,173.92,77426.0,172.1005,172.1005,171.7549,171.7648,77426.0
2024-12-06 15:55:00,173.93,174.11,173.75,173.84,367665.0,171.7746,171.9524,171.5969,171.6857,367665.0
2024-12-09 09:30:00,173.64,173.76,173.06,173.08,166500.0,171.4882,171.6067,170.9154,170.9352,166500.0
2024-12-09 09:35:00,173.06,173.13,172.62,172.69,78108.0,170.9154,170.9845,170.4809,170.55,78108.0
2024-12-09 09:40:00,172.74,172.75,171.9,171.94,62907.0,170.5994,170.6093,169.7698,169.8093,62907.0
2024-12-09 09:45:00,171.9,171.92,171.11,171.11,62557.0,169.7698,169.7895,168.9896,168.9896,62557.0
2024-12-09 09:50:00,171.13,171.16,170.54,170.54,61508.0,169.0093,169.039,168.4266,168.4266,61508.0
2024-12-09 09:55:00,170.56,170.87,170.43,170.82,63398.0,168.4464,168.7525,168.318,168.7032,63398.0
2024-12-09 10:00:00,170.83,171.1,170.52,170.63,67800.0,168.713,168.9797,168.4069,168.5155,67800.0
2024-12-09 10:05:00,170.61,170.91,170.53,170.63,52334.0,168.4958,168.7921,168.4168,168.5155,52334.0
2024-12-09 10:10:00,170.62,170.93,170.55,170.7,85273.0,168.5056,168.8118,168.4365,168.5847,85273.0
2024-12-09 10:15:00,170.71,171.08,170.62,171.04,47431.0,168.5945,168.9599,168.5056,168.9204,47431.0
2024-12-09 10:20:00,171.04,171.05,170.77,170.81,46074.0,168.9204,168.9303,168.6538,168.6933,46074.0
2024-12-09 10:25:00,170.82,171.36,170.8,171.36,41005.0,168.7032,169.2365,168.6834,169.2365,41005.0
2024-12-09 10:30:00,171.33,171.86,171.21,171.86,39246.0,169.2068,169.7303,169.0883,169.7303,39246.0
2024-12-09 10:35:00,171.86,172.22,171.85,172.14,83487.0,169.7303,170.0858,169.7204,170.0068,83487.0
2024-12-09 10:40:00,172.15,172.2,171.8,171.89,36401.0,170.0167,170.0661,169.671,169.7599,36401.0
2024-12-09 10:45:00,171.9,171.94,171.64,171.85,52922.0,169.7698,169.8093,169.513,169.7204,52922.0
2024-12-09 10:50:00,171.83,172.0,171.8,171.94,31394.0,169.7007,169.8685,169.671,169.8093,31394.0
2024-12-09 10:55:00,171.96,172.1,171.86,171.92,37219.0,169.829,169.9673,169.7303,169.7895,37219.0
2024-12-09 11:00:00,171.94,172.1,171.82,172.07,48955.0,169.8093,169.9673,169.6908,169.9377,48955.0
2024-12-09 11:05:00,172.07,172.09,171.8,172.04,102462.0,169.9377,169.9574,169.671,169.908,102462.0
2024-12-09 11:10:00,172.01,172.25,171.9,171.91,41022.0,169.8784,170.1154,169.7698,169.7797,41022.0
2024-12-09 11:15:00,171.94,172.08,171.88,171.88,37347.0,169.8093,169.9476,169.75,169.75,37347.0
2024-12-09 11:20:00,171.88,172.0,171.81,171.81,28816.0,169.75,169.8685,169.6809,169.6809,28816.0
2024-12-09 11:25:00,171.86,171.86,171.67,171.68,60861.0,169.7303,169.7303,169.5426,169.5525,60861.0
2024-12-09 11:30:00,171.67,171.69,171.41,171.42,43953.0,169.5426,169.5624,169.2859,169.2957,43953.0
2024-12-09 11:35:00,171.43,171.45,171.16,171.2,20276.0,169.3056,169.3254,169.039,169.0785,20276.0
2024-12-09 11:40:00,171.2,171.36,171.19,171.22,20225.0,169.0785,169.2365,169.0686,169.0982,20225.0
2024-12-09 11:45:00,171.2,171.36,171.12,171.31,36533.0,169.0785,169.2365,168.9994,169.1871,36533.0
2024-12-09 11:50:00,171.29,171.37,171.22,171.29,23990.0,169.1673,169.2464,169.0982,169.1673,23990.0
2024-12-09 11:55:00,171.29,171.34,171.15,171.21,35574.0,169.1673,169.2167,169.0291,169.0883,35574.0
2024-12-09 12:00:00,171.21,171.24,171.04,171.04,21301.0,169.0883,169.118,168.9204,168.9204,21301.0
2024-12-09 12:05:00,171.03,171.03,170.89,170.91,26961.0,168.9106,168.9106,168.7723,168.7921,26961.0
2024-12-09 12:10:00,170.93,171.08,170.89,170.97,21007.0,168.8118,168.9599,168.7723,168.8513,21007.0
2024-12-09 12:15:00,170.99,171.24,170.99,171.24,23075.0,168.8711,169.118,168.8711,169.118,23075.0
2024-12-09 12:20:00,171.22,171.22,171.12,171.17,27517.0,169.0982,169.0982,168.9994,169.0488,27517.0
2024-12-09 12:25:00,171.17,171.32,171.17,171.21,27025.0,169.0488,169.197,169.0488,169.0883,27025.0
2024-12-09 12:30:00,171.22,171.23,171.15,171.17,16729.0,169.0982,169.1081,169.0291,169.0488,16729.0
2024-12-09 12:35:00,171.16,171.21,171.04,171.05,31474.0,169.039,169.0883,168.9204,168.9303,31474.0
2024-12-09 12:40:00,171.05,171.13,171.0,171.07,20743.0,168.9303,169.0093,168.8809,168.9501,20743.0
2024-12-09 12:45:00,171.08,171.23,171.05,171.17,19859.0,168.9599,169.1081,168.9303,169.0488,19859.0
2024-12-09 12:50:00,171.15,171.24,171.03,171.04,49129.0,169.0291,169.118,168.9106,168.9204,49129.0
2024-12-09 12:55:00,171.02,171.09,170.95,171.08,29008.0,168.9007,168.9698,168.8316,168.9599,29008.0
2024-12-09 13:00:00,171.07,171.07,170.86,170.93,18656.0,168.9501,168.9501,168.7427,168.8118,18656.0
2024-12-09 13:05:00,170.92,170.95,170.76,170.83,19769.0,168.8019,168.8316,168.6439,168.713,19769.0
2024-12-09 13:10:00,170.81,170.87,170.77,170.79,16528.0,168.6933,168.7525,168.6538,168.6735,16528.0
2024-12-09 13:15:00,170.79,170.93,170.79,170.9,29700.0,168.6735,168.8118,168.6735,168.7822,29700.0
2024-12-09 13:20:00,170.91,171.03,170.84,170.99,16416.0,168.7921,168.9106,168.7229,168.8711,16416.0
2024-12-09 13:25:00,171.0,171.11,170.99,170.99,21651.0,168.8809,168.9896,168.8711,168.8711,21651.0
2024-12-09 13:30:00,171.02,171.04,170.93,170.96,19673.0,168.9007,168.9204,168.8118,168.8414,19673.0
2024-12-09 13:35:00,170.96,171.07,170.94,171.06,30000.0,168.8414,168.9501,168.8217,168.9402,30000.0
2024-12-09 13:40:00,171.06,171.15,170.98,170.99,17498.0,168.9402,169.0291,168.8612,168.8711,17498.0
2024-12-09 13:45:00,171.0,171.12,170.95,171.09,19006.0,168.8809,168.9994,168.8316,168.9698,19006.0
2024-12-09 13:50:00,171.07,171.15,171.01,171.09,15135.0,168.9501,169.0291,168.8908,168.9698,15135.0
2024-12-09 13:55:00,171.09,171.18,171.06,171.06,15279.0,168.9698,169.0587,168.9402,168.9402,15279.0
2024-12-09 14:00:00,171.06,171.07,170.9,170.96,17370.0,168.9402,168.9501,168.7822,168.8414,17370.0
2024-12-09 14:05:00,170.97,171.02,170.9,170.94,14440.0,168.8513,168.9007,168.7822,168.8217,14440.0
2024-12-09 14:10:00,170.92,171.01,170.9,170.98,18573.0,168.8019,168.8908,168.7822,168.8612,18573.0
2024-12-09 14:15:00,170.97,171.05,170.95,171.02,18197.0,168.8513,168.9303,168.8316,168.9007,18197.0
2024-12-09 14:20:00,171.02,171.12,171.0,171.12,15743.0,168.9007,168.9994,168.8809,168.9994,15743.0
2024-12-09 14:25:00,171.12,171.25,171.12,171.24,15712.0,168.9994,169.1278,168.9994,169.118,15712.0
2024-12-09 14:30:00,171.24,171.32,171.22,171.31,19002.0,169.118,169.197,169.0982,169.1871,19002.0
2024-12-09 14:35:00,171.31,171.4,171.26,171.3,33890.0,169.1871,169.276,169.1377,169.1772,33890.0
2024-12-09 14:40:00,171.28,171.35,171.27,171.33,17844.0,169.1575,169.2266,169.1476,169.2068,17844.0
2024-12-09 14:45:00,171.33,171.47,171.29,171.46,21611.0,169.2068,169.3451,169.1673,169.3352,21611.0
2024-12-09 14:50:00,171.47,171.49,171.39,171.44,24987.0,169.3451,169.3649,169.2661,169.3155,24987.0
2024-12-09 14:55:00,171.45,171.46,171.3,171.31,25202.0,169.3254,169.3352,169.1772,169.1871,25202.0
2024-12-09 15:00:00,171.32,171.41,171.22,171.26,22975.0,169.197,169.2859,169.0982,169.1377,22975.0
2024-12-09 15:05:00,171.25,171.25,170.88,171.12,39511.0,169.1278,169.1278,168.7624,168.9994,39511.0
2024-12-09 15:10:00,171.1,171.24,171.1,171.12,34308.0,168.9797,169.118,168.9797,168.9994,34308.0
2024-12-09 15:15:00,171.12,171.21,171.1,171.19,42175.0,168.9994,169.0883,168.9797,169.0686,42175.0
2024-12-09 15:20:00,171.21,171.21,171.01,171.03,19025.0,169.0883,169.0883,168.8908,168.9106,19025.0
2024-12-09 15:25:00,171.02,171.24,171.01,171.22,29395.0,168.9007,169.118,168.8908,169.0982,29395.0
2024-12-09 15:30:00,171.22,171.24,170.98,171.01,29204.0,169.0982,169.118,168.8612,168.8908,29204.0
2024-12-09 15:35:00,171.03,171.03,170.92,170.95,29031.0,168.9106,168.9106,168.8019,168.8316,29031.0
2024-12-09 15:40:00,170.94,170.94,170.72,170.79,41025.0,168.8217,168.8217,168.6044,168.6735,41025.0
2024-12-09 15:45:00,170.79,170.91,170.77,170.79,58294.0,168.6735,168.7921,168.6538,168.6735,58294.0
2024-12-09 15:50:00,170.8,170.82,170.52,170.68,99209.0,168.6834,168.7032,168.4069,168.5649,99209.0
2024-12-09 15:55:00,170.67,170.89,170.64,170.79,313124.0,168.555,168.7723,168.5254,168.6735,313124.0
2024-12-10 09:30:00,170.42,170.72,170.06,170.15,168623.0,168.3081,168.6044,167.9526,168.0415,168623.0
2024-12-10 09:35:00,170.13,170.76,169.93,170.57,60875.0,168.0217,168.6439,167.8242,168.4563,60875.0
2024-12-10 09:40:00,170.55,170.79,170.33,170.71,52113.0,168.4365,168.6735,168.2192,168.5945,52113.0
2024-12-10 09:45:00,170.7,170.95,170.61,170.68,38925.0,168.5847,168.8316,168.4958,168.5649,38925.0
2024-12-10 09:50:00,170.65,171.02,170.6,171.0,36777.0,168.5353,168.9007,168.4859,168.8809,36777.0
2024-12-10 09:55:00,171.01,171.32,170.95,171.09,66399.0,168.8908,169.197,168.8316,168.9698,66399.0
2024-12-10 10:00:00,171.06,171.19,170.89,170.92,47916.0,168.9402,169.0686,168.7723,168.8019,47916.0
2024-12-10 10:05:00,170.93,171.17,170.71,170.8,37959.0,168.8118,169.0488,168.5945,168.6834,37959.0
2024-12-10 10:10:00,170.8,171.19,170.78,171.15,22765.0,168.6834,169.0686,168.6637,169.0291,22765.0
2024-12-10 10:15:00,171.13,171.24,171.06,171.12,30034.0,169.0093,169.118,168.9402,168.9994,30034.0
2024-12-10 10:20:00,171.1,171.33,171.01,171.31,46976.0,168.9797,169.2068,168.8908,169.1871,46976.0
2024-12-10 10:25:00,171.34,171.47,171.23,171.42,21248.0,169.2167,169.3451,169.1081,169.2957,21248.0
2024-12-10 10:30:00,171.43,171.57,171.34,171.48,27425.0,169.3056,169.4439,169.2167,169.355,27425.0
2024-12-10 10:35:00,171.47,171.53,171.35,171.39,24781.0,169.3451,169.4044,169.2266,169.2661,24781.0
2024-12-10 10:40:00,171.37,171.57,171.36,171.43,30884.0,169.2464,169.4439,169.2365,169.3056,30884.0
2024-12-10 10:45:00,171.46,171.71,171.37,171.71,29366.0,169.3352,169.5821,169.2464,169.5821,29366.0
2024-12-10 10:50:00,171.72,171.88,171.63,171.81,25993.0,169.592,169.75,169.5031,169.6809,25993.0
2024-12-10 10:55:00,171.78,171.98,171.75,171.88,39477.0,169.6513,169.8488,169.6216,169.75,39477.0
2024-12-10 11:00:00,171.88,172.0,171.82,171.91,40746.0,169.75,169.8685,169.6908,169.7797,40746.0
2024-12-10 11:05:00,171.92,172.16,171.82,172.16,29857.0,169.7895,170.0266,169.6908,170.0266,29857.0
2024-12-10 11:10:00,172.11,172.11,171.89,172.04,26264.0,169.9772,169.9772,169.7599,169.908,26264.0
2024-12-10 11:15:00,172.05,172.22,171.97,172.1,32190.0,169.9179,170.0858,169.8389,169.9673,32190.0
2024-12-10 11:20:00,172.11,172.13,172.02,172.08,16450.0,169.9772,169.9969,169.8883,169.9476,16450.0
2024-12-10 11:25:00,172.1,172.4,172.1,172.38,21729.0,169.9673,170.2636,169.9673,170.2438,21729.0
2024-12-10 11:30:00,172.37,172.68,172.37,172.6,17150.0,170.234,170.5401,170.234,170.4611,17150.0
2024-12-10 11:35:00,172.59,172.67,172.5,172.6,16290.0,170.4512,170.5302,170.3623,170.4611,16290.0
2024-12-10 11:40:00,172.62,172.75,172.55,172.67,18817.0,170.4809,170.6093,170.4117,170.5302,18817.0
2024-12-10 11:45:00,172.66,172.84,172.64,172.71,29826.0,170.5204,170.6981,170.5006,170.5697,29826.0
2024-12-10 11:50:00,172.73,172.76,172.59,172.64,22653.0,170.5895,170.6191,170.4512,170.5006,22653.0
2024-12-10 11:55:00,172.64,172.64,172.38,172.43,26215.0,170.5006,170.5006,170.2438,170.2932,26215.0
2024-12-10 12:00:00,172.42,172.47,172.32,172.37,21271.0,170.2833,170.3327,170.1846,170.234,21271.0
2024-12-10 12:05:00,172.37,172.54,172.37,172.51,15654.0,170.234,170.4019,170.234,170.3722,15654.0
2024-12-10 12:10:00,172.52,172.63,172.48,172.63,16834.0,170.3821,170.4907,170.3426,170.4907,16834.0
2024-12-10 12:15:00,172.64,172.68,172.52,172.55,15358.0,170.5006,170.5401,170.3821,170.4117,15358.0
2024-12-10 12:20:00,172.55,172.55,172.37,172.4,13482.0,170.4117,170.4117,170.234,170.2636,13482.0
2024-12-10 12:25:00,172.4,172.48,172.37,172.42,10681.0,170.2636,170.3426,170.234,170.2833,10681.0
2024-12-10 12:30:00,172.42,172.48,172.33,172.33,18783.0,170.2833,170.3426,170.1945,170.1945,18783.0
2024-12-10 12:35:00,172.31,172.39,172.19,172.19,16329.0,170.1747,170.2537,170.0562,170.0562,16329.0
2024-12-10 12:40:00,172.2,172.29,172.15,172.22,18212.0,170.0661,170.155,170.0167,170.0858,18212.0
2024-12-10 12:45:00,172.22,172.28,172.15,172.15,16424.0,170.0858,170.1451,170.0167,170.0167,16424.0
2024-12-10 12:50:00,172.15,172.27,172.14,172.17,20399.0,170.0167,170.1352,170.0068,170.0364,20399.0
2024-12-10 12:55:00,172.2,172.24,172.13,172.21,13125.0,170.0661,170.1056,169.9969,170.0759,13125.0
2024-12-10 13:00:00,172.2,172.22,172.05,172.18,17010.0,170.0661,170.0858,169.9179,170.0463,17010.0
2024-12-10 13:05:00,172.18,172.27,172.11,172.21,13630.0,170.0463,170.1352,169.9772,170.0759,13630.0
2024-12-10 13:10:00,172.21,172.34,172.2,172.3,13815.0,170.0759,170.2043,170.0661,170.1648,13815.0
2024-12-10 13:15:00,172.3,172.32,172.13,172.21,21149.0,170.1648,170.1846,169.9969,170.0759,21149.0
2024-12-10 13:20:00,172.21,172.21,172.02,172.11,20671.0,170.0759,170.0759,169.8883,169.9772,20671.0
2024-12-10 13:25:00,172.1,172.16,172.09,172.12,21185.0,169.9673,170.0266,169.9574,169.9871,21185.0
2024-12-10 13:30:00,172.1,172.14,172.03,172.08,23013.0,169.9673,170.0068,169.8982,169.9476,23013.0
2024-12-10 13:35:00,172.09,172.2,172.08,172.18,19214.0,169.9574,170.0661,169.9476,170.0463,19214.0
2024-12-10 13:40:00,172.18,172.23,172.15,172.21,16552.0,170.0463,170.0957,170.0167,170.0759,16552.0
2024-12-10 13:45:00,172.21,172.25,172.14,172.19,30974.0,170.0759,170.1154,170.0068,170.0562,30974.0
2024-12-10 13:50:00,172.18,172.25,172.13,172.13,14445.0,170.0463,170.1154,169.9969,169.9969,14445.0
2024-12-10 13:55:00,172.12,172.21,172.08,172.21,15841.0,169.9871,170.0759,169.9476,170.0759,15841.0
2024-12-10 14:00:00,172.21,172.24,172.09,172.11,17447.0,170.0759,170.1056,169.9574,169.9772,17447.0
2024-12-10 14:05:00,172.1,172.19,172.04,172.07,36614.0,169.9673,170.0562,169.908,169.9377,36614.0
2024-12-10 14:10:00,172.06,172.09,171.96,172.02,22131.0,169.9278,169.9574,169.829,169.8883,22131.0
2024-12-10 14:15:00,172.03,172.14,172.0,172.08,27774.0,169.8982,170.0068,169.8685,169.9476,27774.0
2024-12-10 14:20:00,172.08,172.13,171.97,172.03,23101.0,169.9476,169.9969,169.8389,169.8982,23101.0
2024-12-10 14:25:00,172.04,172.09,172.01,172.05,23105.0,169.908,169.9574,169.8784,169.9179,23105.0
2024-12-10 14:30:00,172.06,172.14,171.99,172.08,26475.0,169.9278,170.0068,169.8587,169.9476,26475.0
2024-12-10 14:35:00,172.08,172.18,172.05,172.18,25333.0,169.9476,170.0463,169.9179,170.0463,25333.0
2024-12-10 14:40:00,172.18,172.25,172.13,172.2,38701.0,170.0463,170.1154,169.9969,170.0661,38701.0
2024-12-10 14:45:00,172.21,172.45,172.19,172.44,27795.0,170.0759,170.313,170.0562,170.3031,27795.0
2024-12-10 14:50:00,172.44,172.53,172.39,172.52,18335.0,170.3031,170.392,170.2537,170.3821,18335.0
2024-12-10 14:55:00,172.51,172.59,172.4,172.56,16207.0,170.3722,170.4512,170.2636,170.4216,16207.0
2024-12-10 15:00:00,172.56,172.79,172.5,172.77,33673.0,170.4216,170.6488,170.3623,170.629,33673.0
2024-12-10 15:05:00,172.77,172.93,172.76,172.83,22122.0,170.629,170.787,170.6191,170.6883,22122.0
2024-12-10 15:10:00,172.81,172.87,172.62,172.62,21285.0,170.6685,170.7278,170.4809,170.4809,21285.0
2024-12-10 15:15:00,172.61,172.66,172.57,172.64,22726.0,170.471,170.5204,170.4315,170.5006,22726.0
2024-12-10 15:20:00,172.65,172.69,172.53,172.66,19872.0,170.5105,170.55,170.392,170.5204,19872.0
2024-12-10 15:25:00,172.66,172.67,172.49,172.61,35929.0,170.5204,170.5302,170.3525,170.471,35929.0
2024-12-10 15:30:00,172.6,172.76,172.56,172.73,31771.0,170.4611,170.6191,170.4216,170.5895,31771.0
2024-12-10 15:35:00,172.72,172.72,172.44,172.45,29715.0,170.5796,170.5796,170.3031,170.313,29715.0
2024-12-10 15:40:00,172.43,172.43,172.18,172.19,30753.0,170.2932,170.2932,170.0463,170.0562,30753.0
2024-12-10 15:45:00,172.2,172.26,172.07,172.12,33771.0,170.0661,170.1253,169.9377,169.9871,33771.0
2024-12-10 15:50:00,172.12,172.3,172.0,172.3,73188.0,169.9871,170.1648,169.8685,170.1648,73188.0
2024-12-10 15:55:00,172.31,172.47,172.2,172.37,302936.0,170.1747,170.3327,170.0661,170.234,302936.0
2024-12-11 09:30:00,173.01,173.38,172.34,173.37,183717.0,170.866,171.2314,170.2043,171.2216,183717.0
2024-12-11 09:35:00,173.33,173.39,172.95,173.33,37798.0,171.1821,171.2413,170.8068,171.1821,37798.0
2024-12-11 09:40:00,173.32,173.33,172.64,172.75,48759.0,171.1722,171.1821,170.5006,170.6093,48759.0
2024-12-11 09:45:00,172.83,173.02,172.52,172.52,35762.0,170.6883,170.8759,170.3821,170.3821,35762.0
2024-12-11 09:50:00,172.51,172.64,172.32,172.56,37633.0,170.3722,170.5006,170.1846,170.4216,37633.0
2024-12-11 09:55:00,172.55,172.75,172.27,172.37,48099.0,170.4117,170.6093,170.1352,170.234,48099.0
2024-12-11 10:00:00,172.28,172.5,172.05,172.37,41455.0,170.1451,170.3623,169.9179,170.234,41455.0
2024-12-11 10:05:00,172.37,172.82,172.37,172.69,37685.0,170.234,170.6784,170.234,170.55,37685.0
2024-12-11 10:10:00,172.79,173.0,172.68,172.92,29353.0,170.6488,170.8562,170.5401,170.7771,29353.0
2024-12-11 10:15:00,172.92,173.0,172.68,172.78,33559.0,170.7771,170.8562,170.5401,170.6389,33559.0
2024-12-11 10:20:00,172.8,173.01,172.71,172.8,30274.0,170.6586,170.866,170.5697,170.6586,30274.0
2024-12-11 10:25:00,172.81,173.01,172.74,172.86,24178.0,170.6685,170.866,170.5994,170.7179,24178.0
2024-12-11 10:30:00,172.87,172.91,172.68,172.81,33273.0,170.7278,170.7673,170.5401,170.6685,33273.0
2024-12-11 10:35:00,172.84,172.98,172.8,172.93,20398.0,170.6981,170.8364,170.6586,170.787,20398.0
2024-12-11 10:40:00,172.91,173.2,172.91,173.14,22446.0,170.7673,171.0537,170.7673,170.9944,22446.0
2024-12-11 10:45:00,173.11,173.29,173.06,173.29,20827.0,170.9648,171.1426,170.9154,171.1426,20827.0
2024-12-11 10:50:00,173.28,173.39,173.19,173.39,28914.0,171.1327,171.2413,171.0438,171.2413,28914.0
2024-12-11 10:55:00,173.38,173.39,173.11,173.11,15644.0,171.2314,171.2413,170.9648,170.9648,15644.0
2024-12-11 11:00:00,173.1,173.1,172.81,172.86,26193.0,170.9549,170.9549,170.6685,170.7179,26193.0
2024-12-11 11:05:00,172.84,172.89,172.55,172.61,38400.0,170.6981,170.7475,170.4117,170.471,38400.0
2024-12-11 11:10:00,172.6,172.81,172.56,172.77,19837.0,170.4611,170.6685,170.4216,170.629,19837.0
2024-12-11 11:15:00,172.74,172.8,172.6,172.76,24425.0,170.5994,170.6586,170.4611,170.6191,24425.0
2024-12-11 11:20:00,172.81,172.84,172.69,172.76,20315.0,170.6685,170.6981,170.55,170.6191,20315.0
2024-12-11 11:25:00,172.75,172.95,172.75,172.82,42028.0,170.6093,170.8068,170.6093,170.6784,42028.0
2024-12-11 11:30:00,172.83,172.97,172.81,172.92,16642.0,170.6883,170.8265,170.6685,170.7771,16642.0
2024-12-11 11:35:00,172.94,172.99,172.68,172.97,14242.0,170.7969,170.8463,170.5401,170.8265,14242.0
2024-12-11 11:40:00,172.94,173.0,172.83,172.84,11111.0,170.7969,170.8562,170.6883,170.6981,11111.0
2024-12-11 11:45:00,172.84,172.9,172.61,172.68,16596.0,170.6981,170.7574,170.471,170.5401,16596.0
2024-12-11 11:50:00,172.66,172.7,172.4,172.4,14865.0,170.5204,170.5599,170.2636,170.2636,14865.0
2024-12-11 11:55:00,172.38,172.38,172.21,172.21,14125.0,170.2438,170.2438,170.0759,170.0759,14125.0
2024-12-11 12:00:00,172.24,172.39,172.23,172.31,23226.0,170.1056,170.2537,170.0957,170.1747,23226.0
2024-12-11 12:05:00,172.33,172.37,172.27,172.34,25043.0,170.1945,170.234,170.1352,170.2043,25043.0
2024-12-11 12:10:00,172.34,172.35,172.15,172.16,12282.0,170.2043,170.2142,170.0167,170.0266,12282.0
2024-12-11 12:15:00,172.15,172.19,172.04,172.09,17054.0,170.0167,170.0562,169.908,169.9574,17054.0
2024-12-11 12:20:00,172.04,172.08,171.92,171.97,16612.0,169.908,169.9476,169.7895,169.8389,16612.0
2024-12-11 12:25:00,171.99,172.18,171.97,172.07,19372.0,169.8587,170.0463,169.8389,169.9377,19372.0
2024-12-11 12:30:00,172.06,172.08,171.98,172.0,9984.0,169.9278,169.9476,169.8488,169.8685,9984.0
2024-12-11 12:35:00,171.96,172.0,171.9,171.95,12880.0,169.829,169.8685,169.7698,169.8192,12880.0
2024-12-11 12:40:00,171.96,172.05,171.94,171.96,8262.0,169.829,169.9179,169.8093,169.829,8262.0
2024-12-11 12:45:00,171.99,172.08,171.98,172.04,13345.0,169.8587,169.9476,169.8488,169.908,13345.0
2024-12-11 12:50:00,172.05,172.1,171.99,172.07,8890.0,169.9179,169.9673,169.8587,169.9377,8890.0
2024-12-11 12:55:00,172.03,172.1,172.03,172.08,6026.0,169.8982,169.9673,169.8982,169.9476,6026.0
2024-12-11 13:00:00,172.04,172.17,172.03,172.09,12695.0,169.908,170.0364,169.8982,169.9574,12695.0
2024-12-11 13:05:00,172.1,172.11,171.97,171.99,10276.0,169.9673,169.9772,169.8389,169.8587,10276.0
2024-12-11 13:10:00,171.99,172.04,171.98,172.03,11517.0,169.8587,169.908,169.8488,169.8982,11517.0
2024-12-11 13:15:00,172.03,172.03,171.93,171.99,20236.0,169.8982,169.8982,169.7994,169.8587,20236.0
2024-12-11 13:20:00,171.97,171.97,171.89,171.93,14195.0,169.8389,169.8389,169.7599,169.7994,14195.0
2024-12-11 13:25:00,171.9,171.92,171.81,171.81,8754.0,169.7698,169.7895,169.6809,169.6809,8754.0
2024-12-11 13:30:00,171.83,171.89,171.8,171.8,15232.0,169.7007,169.7599,169.671,169.671,15232.0
2024-12-11 13:35:00,171.79,171.8,171.58,171.58,14642.0,169.6611,169.671,169.4537,169.4537,14642.0
2024-12-11 13:40:00,171.58,171.68,171.57,171.64,11880.0,169.4537,169.5525,169.4439,169.513,11880.0
2024-12-11 13:45:00,171.63,171.7,171.55,171.56,12705.0,169.5031,169.5723,169.4241,169.434,12705.0
2024-12-11 13:50:00,171.58,171.6,171.49,171.53,11436.0,169.4537,169.4735,169.3649,169.4044,11436.0
2024-12-11 13:55:00,171.54,171.56,171.51,171.51,10029.0,169.4142,169.434,169.3846,169.3846,10029.0
2024-12-11 14:00:00,171.5,171.5,171.42,171.45,22589.0,169.3747,169.3747,169.2957,169.3254,22589.0
2024-12-11 14:05:00,171.45,171.46,171.29,171.37,21646.0,169.3254,169.3352,169.1673,169.2464,21646.0
2024-12-11 14:10:00,171.34,171.54,171.33,171.5,10156.0,169.2167,169.4142,169.2068,169.3747,10156.0
2024-12-11 14:15:00,171.5,171.58,171.48,171.53,13012.0,169.3747,169.4537,169.355,169.4044,13012.0
2024-12-11 14:20:00,171.52,171.53,171.4,171.49,12389.0,169.3945,169.4044,169.276,169.3649,12389.0
2024-12-11 14:25:00,171.47,171.49,171.42,171.46,12693.0,169.3451,169.3649,169.2957,169.3352,12693.0
2024-12-11 14:30:00,171.47,171.49,171.32,171.32,10705.0,169.3451,169.3649,169.197,169.197,10705.0
2024-12-11 14:35:00,171.3,171.31,171.25,171.3,11347.0,169.1772,169.1871,169.1278,169.1772,11347.0
2024-12-11 14:40:00,171.3,171.38,171.23,171.24,10821.0,169.1772,169.2562,169.1081,169.118,10821.0
2024-12-11 14:45:00,171.24,171.32,171.18,171.23,12375.0,169.118,169.197,169.0587,169.1081,12375.0
2024-12-11 14:50:00,171.2,171.31,171.18,171.3,14183.0,169.0785,169.1871,169.0587,169.1772,14183.0
2024-12-11 14:55:00,171.29,171.31,171.22,171.28,11901.0,169.1673,169.1871,169.0982,169.1575,11901.0
2024-12-11 15:00:00,171.3,171.35,171.16,171.17,14514.0,169.1772,169.2266,169.039,169.0488,14514.0
2024-12-11 15:05:00,171.17,171.19,171.05,171.05,15286.0,169.0488,169.0686,168.9303,168.9303,15286.0
2024-12-11 15:10:00,171.08,171.12,170.99,171.04,37809.0,168.9599,168.9994,168.8711,168.9204,37809.0
2024-12-11 15:15:00,171.04,171.08,171.0,171.02,21702.0,168.9204,168.9599,168.8809,168.9007,21702.0
2024-12-11 15:20:00,171.02,171.02,170.8,170.9,42482.0,168.9007,168.9007,168.6834,168.7822,42482.0
2024-12-11 15:25:00,170.9,170.98,170.84,170.91,22041.0,168.7822,168.8612,168.7229,168.7921,22041.0
2024-12-11 15:30:00,170.89,170.92,170.74,170.75,36002.0,168.7723,168.8019,168.6242,168.634,36002.0
2024-12-11 15:35:00,170.75,170.8,170.51,170.59,62350.0,168.634,168.6834,168.397,168.476,62350.0
2024-12-11 15:40:00,170.6,170.6,170.44,170.45,45492.0,168.4859,168.4859,168.3279,168.3378,45492.0
2024-12-11 15:45:00,170.45,170.52,170.39,170.48,45286.0,168.3378,168.4069,168.2785,168.3674,45286.0
2024-12-11 15:50:00,170.5,170.81,170.5,170.73,58594.0,168.3871,168.6933,168.3871,168.6143,58594.0
2024-12-11 15:55:00,170.75,170.75,170.45,170.66,217142.0,168.634,168.634,168.3378,168.5452,217142.0
2024-12-12 09:30:00,171.43,171.82,170.95,171.05,192581.0,169.3056,169.6908,168.8316,168.9303,192581.0
2024-12-12 09:35:00,171.05,171.11,170.46,170.66,34045.0,168.9303,168.9896,168.3476,168.5452,34045.0
2024-12-12 09:40:00,170.71,170.88,170.64,170.64,16484.0,168.5945,168.7624,168.5254,168.5254,16484.0
2024-12-12 09:45:00,170.64,170.8,170.46,170.49,27432.0,168.5254,168.6834,168.3476,168.3773,27432.0
2024-12-12 09:50:00,170.51,170.59,170.24,170.58,29745.0,168.397,168.476,168.1304,168.4661,29745.0
2024-12-12 09:55:00,170.6,170.87,170.55,170.86,21607.0,168.4859,168.7525,168.4365,168.7427,21607.0
2024-12-12 10:00:00,170.87,171.16,170.74,170.97,34321.0,168.7525,169.039,168.6242,168.8513,34321.0
2024-12-12 10:05:00,170.94,171.07,170.79,171.04,21151.0,168.8217,168.9501,168.6735,168.9204,21151.0
2024-12-12 10:10:00,171.03,171.29,170.97,171.06,28958.0,168.9106,169.1673,168.8513,168.9402,28958.0
2024-12-12 10:15:00,171.06,171.27,170.88,170.95,28857.0,168.9402,169.1476,168.7624,168.8316,28857.0
2024-12-12 10:20:00,170.94,171.03,170.88,170.9,28985.0,168.8217,168.9106,168.7624,168.7822,28985.0
2024-12-12 10:25:00,170.93,171.3,170.87,171.18,28313.0,168.8118,169.1772,168.7525,169.0587,28313.0
2024-12-12 10:30:00,171.22,171.3,171.02,171.3,22086.0,169.0982,169.1772,168.9007,169.1772,22086.0
2024-12-12 10:35:00,171.31,171.31,171.06,171.16,14036.0,169.1871,169.1871,168.9402,169.039,14036.0
2024-12-12 10:40:00,171.15,171.16,170.98,171.16,15311.0,169.0291,169.039,168.8612,169.039,15311.0
2024-12-12 10:45:00,171.18,171.25,171.0,171.04,21747.0,169.0587,169.1278,168.8809,168.9204,21747.0
2024-12-12 10:50:00,171.02,171.1,170.9,170.92,18861.0,168.9007,168.9797,168.7822,168.8019,18861.0
2024-12-12 10:55:00,170.91,171.05,170.9,170.94,23148.0,168.7921,168.9303,168.7822,168.8217,23148.0
2024-12-12 11:00:00,170.95,170.95,170.61,170.86,51327.0,168.8316,168.8316,168.4958,168.7427,51327.0
2024-12-12 11:05:00,170.86,170.91,170.77,170.8,9781.0,168.7427,168.7921,168.6538,168.6834,9781.0
2024-12-12 11:10:00,170.81,171.03,170.81,170.94,17976.0,168.6933,168.9106,168.6933,168.8217,17976.0
2024-12-12 11:15:00,170.96,171.05,170.89,170.89,14387.0,168.8414,168.9303,168.7723,168.7723,14387.0
2024-12-12 11:20:00,170.89,171.06,170.84,171.01,12553.0,168.7723,168.9402,168.7229,168.8908,12553.0
2024-12-12 11:25:00,171.0,171.04,170.92,170.92,15965.0,168.8809,168.9204,168.8019,168.8019,15965.0
2024-12-12 11:30:00,170.9,170.98,170.87,170.89,15290.0,168.7822,168.8612,168.7525,168.7723,15290.0
2024-12-12 11:35:00,170.93,171.1,170.91,171.07,11799.0,168.8118,168.9797,168.7921,168.9501,11799.0
2024-12-12 11:40:00,171.07,171.12,170.99,171.03,13479.0,168.9501,168.9994,168.8711,168.9106,13479.0
2024-12-12 11:45:00,171.03,171.11,170.95,171.05,9348.0,168.9106,168.9896,168.8316,168.9303,9348.0
2024-12-12 11:50:00,171.08,171.08,170.93,170.93,10432.0,168.9599,168.9599,168.8118,168.8118,10432.0
2024-12-12 11:55:00,170.93,170.95,170.79,170.79,20948.0,168.8118,168.8316,168.6735,168.6735,20948.0
2024-12-12 12:00:00,170.77,170.8,170.55,170.56,12030.0,168.6538,168.6834,168.4365,168.4464,12030.0
2024-12-12 12:05:00,170.56,170.64,170.42,170.45,11381.0,168.4464,168.5254,168.3081,168.3378,11381.0
2024-12-12 12:10:00,170.47,170.54,170.41,170.46,11359.0,168.3575,168.4266,168.2982,168.3476,11359.0
2024-12-12 12:15:00,170.48,170.68,170.48,170.65,11855.0,168.3674,168.5649,168.3674,168.5353,11855.0
2024-12-12 12:20:00,170.63,170.66,170.5,170.52,8408.0,168.5155,168.5452,168.3871,168.4069,8408.0
2024-12-12 12:25:00,170.6,170.62,170.47,170.53,10132.0,168.4859,168.5056,168.3575,168.4168,10132.0
2024-12-12 12:30:00,170.56,170.61,170.51,170.53,12542.0,168.4464,168.4958,168.397,168.4168,12542.0
2024-12-12 12:35:00,170.53,170.6,170.5,170.59,7446.0,168.4168,168.4859,168.3871,168.476,7446.0
2024-12-12 12:40:00,170.59,170.6,170.53,170.53,6049.0,168.476,168.4859,168.4168,168.4168,6049.0
2024-12-12 12:45:00,170.53,170.6,170.42,170.43,10943.0,168.4168,168.4859,168.3081,168.318,10943.0
2024-12-12 12:50:00,170.44,170.45,170.31,170.37,9491.0,168.3279,168.3378,168.1995,168.2587,9491.0
2024-12-12 12:55:00,170.38,170.5,170.36,170.5,11456.0,168.2686,168.3871,168.2489,168.3871,11456.0
2024-12-12 13:00:00,170.5,170.56,170.35,170.35,6732.0,168.3871,168.4464,168.239,168.239,6732.0
2024-12-12 13:05:00,170.33,170.41,170.28,170.41,6539.0,168.2192,168.2982,168.1699,168.2982,6539.0
2024-12-12 13:10:00,170.37,170.42,170.32,170.42,5517.0,168.2587,168.3081,168.2094,168.3081,5517.0
2024-12-12 13:15:00,170.42,170.42,170.37,170.38,16108.0,168.3081,168.3081,168.2587,168.2686,16108.0
2024-12-12 13:20:00,170.38,170.52,170.36,170.45,15440.0,168.2686,168.4069,168.2489,168.3378,15440.0
2024-12-12 13:25:00,170.43,170.44,170.26,170.3,16502.0,168.318,168.3279,168.1501,168.1896,16502.0
2024-12-12 13:30:00,170.28,170.3,170.22,170.27,9770.0,168.1699,168.1896,168.1106,168.16,9770.0
2024-12-12 13:35:00,170.27,170.27,170.17,170.25,10866.0,168.16,168.16,168.0612,168.1402,10866.0
2024-12-12 13:40:00,170.25,170.26,170.1,170.17,10244.0,168.1402,168.1501,167.9921,168.0612,10244.0
2024-12-12 13:45:00,170.17,170.22,170.15,170.18,12360.0,168.0612,168.1106,168.0415,168.0711,12360.0
2024-12-12 13:50:00,170.18,170.32,170.17,170.31,9133.0,168.0711,168.2094,168.0612,168.1995,9133.0
2024-12-12 13:55:00,170.31,170.36,170.19,170.22,10253.0,168.1995,168.2489,168.081,168.1106,10253.0
2024-12-12 14:00:00,170.22,170.23,170.15,170.22,13658.0,168.1106,168.1205,168.0415,168.1106,13658.0
2024-12-12 14:05:00,170.23,170.27,170.17,170.18,9899.0,168.1205,168.16,168.0612,168.0711,9899.0
2024-12-12 14:10:00,170.17,170.18,170.09,170.12,11655.0,168.0612,168.0711,167.9822,168.0118,11655.0
2024-12-12 14:15:00,170.13,170.22,170.11,170.19,19275.0,168.0217,168.1106,168.002,168.081,19275.0
2024-12-12 14:20:00,170.18,170.18,170.06,170.17,11372.0,168.0711,168.0711,167.9526,168.0612,11372.0
2024-12-12 14:25:00,170.18,170.19,170.08,170.08,10552.0,168.0711,168.081,167.9723,167.9723,10552.0
2024-12-12 14:30:00,170.08,170.1,170.02,170.08,13441.0,167.9723,167.9921,167.9131,167.9723,13441.0
2024-12-12 14:35:00,170.1,170.17,170.02,170.16,15153.0,167.9921,168.0612,167.9131,168.0513,15153.0
2024-12-12 14:40:00,170.15,170.18,170.08,170.17,15350.0,168.0415,168.0711,167.9723,168.0612,15350.0
2024-12-12 14:45:00,170.17,170.19,170.13,170.18,16985.0,168.0612,168.081,168.0217,168.0711,16985.0
2024-12-12 14:50:00,170.18,170.18,170.07,170.11,10083.0,168.0711,168.0711,167.9625,168.002,10083.0
2024-12-12 14:55:00,170.12,170.15,170.05,170.13,16038.0,168.0118,168.0415,167.9427,168.0217,16038.0
2024-12-12 15:00:00,170.12,170.19,170.1,170.18,55676.0,168.0118,168.081,167.9921,168.0711,55676.0
2024-12-12 15:05:00,170.17,170.36,170.16,170.36,18209.0,168.0612,168.2489,168.0513,168.2489,18209.0
2024-12-12 15:10:00,170.37,170.58,170.35,170.57,23761.0,168.2587,168.4661,168.239,168.4563,23761.0
2024-12-12 15:15:00,170.58,170.73,170.57,170.73,27596.0,168.4661,168.6143,168.4563,168.6143,27596.0
2024-12-12 15:20:00,170.72,170.85,170.71,170.76,28119.0,168.6044,168.7328,168.5945,168.6439,28119.0
2024-12-12 15:25:00,170.75,170.91,170.72,170.87,20183.0,168.634,168.7921,168.6044,168.7525,20183.0
2024-12-12 15:30:00,170.88,171.03,170.84,171.03,29651.0,168.7624,168.9106,168.7229,168.9106,29651.0
2024-12-12 15:35:00,171.03,171.04,170.84,170.84,30056.0,168.9106,168.9204,168.7229,168.7229,30056.0
2024-12-12 15:40:00,170.84,170.9,170.72,170.79,33962.0,168.7229,168.7822,168.6044,168.6735,33962.0
2024-12-12 15:45:00,170.78,170.92,170.78,170.81,28080.0,168.6637,168.8019,168.6637,168.6933,28080.0
2024-12-12 15:50:00,170.82,170.91,170.71,170.86,70690.0,168.7032,168.7921,168.5945,168.7427,70690.0
2024-12-12 15:55:00,170.87,170.9,170.67,170.87,215501.0,168.7525,168.7822,168.555,168.7525,215501.0
2024-12-13 09:30:00,170.77,170.91,170.42,170.82,128646.0,168.6538,168.7921,168.3081,168.7032,128646.0
2024-12-13 09:35:00,170.91,170.92,170.46,170.83,42084.0,168.7921,168.8019,168.3476,168.713,42084.0
2024-12-13 09:40:00,170.8,171.0,170.63,170.63,54378.0,168.6834,168.8809,168.5155,168.5155,54378.0
2024-12-13 09:45:00,170.63,170.93,170.5,170.86,38490.0,168.5155,168.8118,168.3871,168.7427,38490.0
2024-12-13 09:50:00,170.88,170.88,170.28,170.37,39594.0,168.7624,168.7624,168.1699,168.2587,39594.0
2024-12-13 09:55:00,170.34,170.47,170.27,170.39,28808.0,168.2291,168.3575,168.16,168.2785,28808.0
2024-12-13 10:00:00,170.4,170.4,170.12,170.19,22821.0,168.2884,168.2884,168.0118,168.081,22821.0
2024-12-13 10:05:00,170.21,170.45,170.17,170.31,21940.0,168.1007,168.3378,168.0612,168.1995,21940.0
2024-12-13 10:10:00,170.33,170.38,170.26,170.29,15329.0,168.2192,168.2686,168.1501,168.1797,15329.0
2024-12-13 10:15:00,170.33,170.54,170.3,170.46,28456.0,168.2192,168.4266,168.1896,168.3476,28456.0
2024-12-13 10:20:00,170.43,170.53,170.33,170.47,17580.0,168.318,168.4168,168.2192,168.3575,17580.0
2024-12-13 10:25:00,170.51,170.76,170.47,170.72,51777.0,168.397,168.6439,168.3575,168.6044,51777.0
2024-12-13 10:30:00,170.69,170.73,170.64,170.67,20380.0,168.5748,168.6143,168.5254,168.555,20380.0
2024-12-13 10:35:00,170.67,170.83,170.62,170.81,14143.0,168.555,168.713,168.5056,168.6933,14143.0
2024-12-13 10:40:00,170.79,170.79,170.61,170.69,14637.0,168.6735,168.6735,168.4958,168.5748,14637.0
2024-12-13 10:45:00,170.69,170.93,170.65,170.84,20877.0,168.5748,168.8118,168.5353,168.7229,20877.0
2024-12-13 10:50:00,170.82,171.0,170.67,170.94,18564.0,168.7032,168.8809,168.555,168.8217,18564.0
2024-12-13 10:55:00,170.89,171.31,170.81,171.29,27076.0,168.7723,169.1871,168.6933,169.1673,27076.0
2024-12-13 11:00:00,171.3,171.59,171.26,171.3,62871.0,169.1772,169.4636,169.1377,169.1772,62871.0
2024-12-13 11:05:00,171.3,171.78,171.25,171.65,19053.0,169.1772,169.6513,169.1278,169.5229,19053.0
2024-12-13 11:10:00,171.66,171.79,171.63,171.64,7726.0,169.5328,169.6611,169.5031,169.513,7726.0
2024-12-13 11:15:00,171.61,171.72,171.41,171.42,23450.0,169.4834,169.592,169.2859,169.2957,23450.0
2024-12-13 11:20:00,171.42,171.52,171.33,171.48,18016.0,169.2957,169.3945,169.2068,169.355,18016.0
2024-12-13 11:25:00,171.49,171.71,171.49,171.68,15199.0,169.3649,169.5821,169.3649,169.5525,15199.0
2024-12-13 11:30:00,171.67,171.75,171.63,171.63,9745.0,169.5426,169.6216,169.5031,169.5031,9745.0
2024-12-13 11:35:00,171.63,171.73,171.55,171.59,7967.0,169.5031,169.6019,169.4241,169.4636,7967.0
2024-12-13 11:40:00,171.55,171.71,171.55,171.64,11156.0,169.4241,169.5821,169.4241,169.513,11156.0
2024-12-13 11:45:00,171.63,171.67,171.54,171.55,11085.0,169.5031,169.5426,169.4142,169.4241,11085.0
2024-12-13 11:50:00,171.57,171.73,171.57,171.68,14596.0,169.4439,169.6019,169.4439,169.5525,14596.0
2024-12-13 11:55:00,171.68,171.78,171.6,171.6,12899.0,169.5525,169.6513,169.4735,169.4735,12899.0
2024-12-13 12:00:00,171.6,171.6,171.38,171.43,17839.0,169.4735,169.4735,169.2562,169.3056,17839.0
2024-12-13 12:05:00,171.41,171.45,171.32,171.39,8874.0,169.2859,169.3254,169.197,169.2661,8874.0
2024-12-13 12:10:00,171.39,171.49,171.34,171.34,11089.0,169.2661,169.3649,169.2167,169.2167,11089.0
2024-12-13 12:15:00,171.33,171.36,171.23,171.25,14626.0,169.2068,169.2365,169.1081,169.1278,14626.0
2024-12-13 12:20:00,171.25,171.32,171.15,171.25,11969.0,169.1278,169.197,169.0291,169.1278,11969.0
2024-12-13 12:25:00,171.29,171.42,171.25,171.41,13854.0,169.1673,169.2957,169.1278,169.2859,13854.0
2024-12-13 12:30:00,171.4,171.54,171.4,171.53,14424.0,169.276,169.4142,169.276,169.4044,14424.0
2024-12-13 12:35:00,171.52,171.59,171.51,171.51,10641.0,169.3945,169.4636,169.3846,169.3846,10641.0
2024-12-13 12:40:00,171.51,171.6,171.46,171.46,7738.0,169.3846,169.4735,169.3352,169.3352,7738.0
2024-12-13 12:45:00,171.49,171.54,171.42,171.42,6182.0,169.3649,169.4142,169.2957,169.2957,6182.0
2024-12-13 12:50:00,171.42,171.43,171.27,171.33,9333.0,169.2957,169.3056,169.1476,169.2068,9333.0
2024-12-13 12:55:00,171.34,171.35,171.19,171.2,9592.0,169.2167,169.2266,169.0686,169.0785,9592.0
2024-12-13 13:00:00,171.21,171.27,171.16,171.24,18834.0,169.0883,169.1476,169.039,169.118,18834.0
2024-12-13 13:05:00,171.24,171.32,171.19,171.3,7926.0,169.118,169.197,169.0686,169.1772,7926.0
2024-12-13 13:10:00,171.29,171.3,171.18,171.22,6031.0,169.1673,169.1772,169.0587,169.0982,6031.0
2024-12-13 13:15:00,171.24,171.35,171.23,171.33,11799.0,169.118,169.2266,169.1081,169.2068,11799.0
2024-12-13 13:20:00,171.33,171.35,171.26,171.28,7083.0,169.2068,169.2266,169.1377,169.1575,7083.0
2024-12-13 13:25:00,171.27,171.31,171.19,171.28,9899.0,169.1476,169.1871,169.0686,169.1575,9899.0
2024-12-13 13:30:00,171.28,171.29,171.15,171.22,22342.0,169.1575,169.1673,169.0291,169.0982,22342.0
2024-12-13 13:35:00,171.21,171.29,171.16,171.27,7722.0,169.0883,169.1673,169.039,169.1476,7722.0
2024-12-13 13:40:00,171.27,171.27,171.19,171.21,6201.0,169.1476,169.1476,169.0686,169.0883,6201.0
2024-12-13 13:45:00,171.22,171.25,171.16,171.18,13928.0,169.0982,169.1278,169.039,169.0587,13928.0
2024-12-13 13:50:00,171.2,171.2,171.12,171.12,7320.0,169.0785,169.0785,168.9994,168.9994,7320.0
2024-12-13 13:55:00,171.12,171.17,171.09,171.15,10562.0,168.9994,169.0488,168.9698,169.0291,10562.0
2024-12-13 14:00:00,171.17,171.32,171.14,171.26,10624.0,169.0488,169.197,169.0192,169.1377,10624.0
2024-12-13 14:05:00,171.26,171.34,171.23,171.34,14223.0,169.1377,169.2167,169.1081,169.2167,14223.0
2024-12-13 14:10:00,171.32,171.33,171.24,171.24,6977.0,169.197,169.2068,169.118,169.118,6977.0
2024-12-13 14:15:00,171.24,171.33,171.24,171.24,12805.0,169.118,169.2068,169.118,169.118,12805.0
2024-12-13 14:20:00,171.24,171.24,171.06,171.06,10697.0,169.118,169.118,168.9402,168.9402,10697.0
2024-12-13 14:25:00,171.05,171.06,170.91,170.92,11536.0,168.9303,168.9402,168.7921,168.8019,11536.0
2024-12-13 14:30:00,170.92,171.0,170.87,171.0,14905.0,168.8019,168.8809,168.7525,168.8809,14905.0
2024-12-13 14:35:00,171.0,171.01,170.93,170.99,15593.0,168.8809,168.8908,168.8118,168.8711,15593.0
2024-12-13 14:40:00,171.01,171.07,170.95,170.97,11196.0,168.8908,168.9501,168.8316,168.8513,11196.0
2024-12-13 14:45:00,170.97,171.0,170.92,170.96,10502.0,168.8513,168.8809,168.8019,168.8414,10502.0
2024-12-13 14:50:00,170.97,171.1,170.97,170.97,17434.0,168.8513,168.9797,168.8513,168.8513,17434.0
2024-12-13 14:55:00,170.99,171.04,170.94,170.99,8813.0,168.8711,168.9204,168.8217,168.8711,8813.0
2024-12-13 15:00:00,171.02,171.08,170.96,171.03,14883.0,168.9007,168.9599,168.8414,168.9106,14883.0
2024-12-13 15:05:00,171.03,171.06,170.9,170.95,20522.0,168.9106,168.9402,168.7822,168.8316,20522.0
2024-12-13 15:10:00,170.94,171.04,170.93,171.0,16006.0,168.8217,168.9204,168.8118,168.8809,16006.0
2024-12-13 15:15:00,170.99,171.04,170.95,171.03,12783.0,168.8711,168.9204,168.8316,168.9106,12783.0
2024-12-13 15:20:00,171.03,171.07,170.95,171.05,13753.0,168.9106,168.9501,168.8316,168.9303,13753.0
2024-12-13 15:25:00,171.06,171.07,170.97,170.99,10201.0,168.9402,168.9501,168.8513,168.8711,10201.0
2024-12-13 15:30:00,170.99,171.06,170.96,171.06,17761.0,168.8711,168.9402,168.8414,168.9402,17761.0
2024-12-13 15:35:00,171.05,171.21,171.0,171.2,18413.0,168.9303,169.0883,168.8809,169.0785,18413.0
2024-12-13 15:40:00,171.22,171.32,171.18,171.3,15643.0,169.0982,169.197,169.0587,169.1772,15643.0
2024-12-13 15:45:00,171.31,171.38,171.29,171.36,17481.0,169.1871,169.2562,169.1673,169.2365,17481.0
2024-12-13 15:50:00,171.34,171.44,171.26,171.27,39819.0,169.2167,169.3155,169.1377,169.1476,39819.0
2024-12-13 15:55:00,171.25,171.34,171.07,171.09,182526.0,169.1278,169.2167,168.9501,168.9698,182526.0
2024-12-16 09:30:00,171.45,171.96,171.2,171.87,193554.0,169.3254,169.829,169.0785,169.7402,193554.0
2024-12-16 09:35:00,171.78,172.18,171.72,172.12,60256.0,169.6513,170.0463,169.592,169.9871,60256.0
2024-12-16 09:40:00,172.09,172.38,171.77,171.84,44851.0,169.9574,170.2438,169.6414,169.7105,44851.0
2024-12-16 09:45:00,171.77,171.85,171.39,171.42,61543.0,169.6414,169.7204,169.2661,169.2957,61543.0
2024-12-16 09:50:00,171.43,171.94,171.41,171.86,49189.0,169.3056,169.8093,169.2859,169.7303,49189.0
2024-12-16 09:55:00,171.82,172.0,171.75,171.99,43136.0,169.6908,169.8685,169.6216,169.8587,43136.0
2024-12-16 10:00:00,171.99,172.46,171.96,172.44,38995.0,169.8587,170.3228,169.829,170.3031,38995.0
2024-12-16 10:05:00,172.44,172.58,172.32,172.33,55993.0,170.3031,170.4414,170.1846,170.1945,55993.0
2024-12-16 10:10:00,172.33,172.55,172.31,172.45,40122.0,170.1945,170.4117,170.1747,170.313,40122.0
2024-12-16 10:15:00,172.45,172.71,172.43,172.71,47970.0,170.313,170.5697,170.2932,170.5697,47970.0
2024-12-16 10:20:00,172.7,172.75,172.53,172.58,40576.0,170.5599,170.6093,170.392,170.4414,40576.0
2024-12-16 10:25:00,172.58,172.78,172.48,172.52,42232.0,170.4414,170.6389,170.3426,170.3821,42232.0
2024-12-16 10:30:00,172.52,172.52,172.36,172.39,19659.0,170.3821,170.3821,170.2241,170.2537,19659.0
2024-12-16 10:35:00,172.44,172.48,172.05,172.06,16191.0,170.3031,170.3426,169.9179,169.9278,16191.0
2024-12-16 10:40:00,172.08,172.22,172.06,172.17,20813.0,169.9476,170.0858,169.9278,170.0364,20813.0
2024-12-16 10:45:00,172.21,172.21,171.95,172.14,30095.0,170.0759,170.0759,169.8192,170.0068,30095.0
2024-12-16 10:50:00,172.13,172.22,172.03,172.1,26110.0,169.9969,170.0858,169.8982,169.9673,26110.0
2024-12-16 10:55:00,172.08,172.19,172.01,172.16,17318.0,169.9476,170.0562,169.8784,170.0266,17318.0
2024-12-16 11:00:00,172.17,172.31,171.91,172.2,37721.0,170.0364,170.1747,169.7797,170.0661,37721.0
2024-12-16 11:05:00,172.21,172.31,172.06,172.3,23357.0,170.0759,170.1747,169.9278,170.1648,23357.0
2024-12-16 11:10:00,172.25,172.49,172.23,172.24,25357.0,170.1154,170.3525,170.0957,170.1056,25357.0
2024-12-16 11:15:00,172.22,172.22,172.0,172.08,49914.0,170.0858,170.0858,169.8685,169.9476,49914.0
2024-12-16 11:20:00,172.07,172.21,172.06,172.13,25213.0,169.9377,170.0759,169.9278,169.9969,25213.0
2024-12-16 11:25:00,172.11,172.23,172.1,172.13,10921.0,169.9772,170.0957,169.9673,169.9969,10921.0
2024-12-16 11:30:00,172.16,172.29,172.02,172.2,12140.0,170.0266,170.155,169.8883,170.0661,12140.0
2024-12-16 11:35:00,172.2,172.32,172.08,172.22,23197.0,170.0661,170.1846,169.9476,170.0858,23197.0
2024-12-16 11:40:00,172.18,172.44,172.15,172.37,17642.0,170.0463,170.3031,170.0167,170.234,17642.0
2024-12-16 11:45:00,172.37,172.39,172.17,172.28,17608.0,170.234,170.2537,170.0364,170.1451,17608.0
2024-12-16 11:50:00,172.25,172.3,172.15,172.21,16005.0,170.1154,170.1648,170.0167,170.0759,16005.0
2024-12-16 11:55:00,172.25,172.4,172.24,172.32,23096.0,170.1154,170.2636,170.1056,170.1846,23096.0
2024-12-16 12:00:00,172.31,172.38,172.29,172.33,13389.0,170.1747,170.2438,170.155,170.1945,13389.0
2024-12-16 12:05:00,172.34,172.47,172.32,172.44,18580.0,170.2043,170.3327,170.1846,170.3031,18580.0
2024-12-16 12:10:00,172.41,172.46,172.33,172.44,15028.0,170.2735,170.3228,170.1945,170.3031,15028.0
2024-12-16 12:15:00,172.46,172.52,172.36,172.36,28853.0,170.3228,170.3821,170.2241,170.2241,28853.0
2024-12-16 12:20:00,172.36,172.42,172.25,172.26,8737.0,170.2241,170.2833,170.1154,170.1253,8737.0
2024-12-16 12:25:00,172.25,172.39,172.25,172.34,16225.0,170.1154,170.2537,170.1154,170.2043,16225.0
2024-12-16 12:30:00,172.34,172.53,172.32,172.49,23384.0,170.2043,170.392,170.1846,170.3525,23384.0
2024-12-16 12:35:00,172.47,172.47,172.24,172.36,11142.0,170.3327,170.3327,170.1056,170.2241,11142.0
2024-12-16 12:40:00,172.35,172.52,172.35,172.5,12760.0,170.2142,170.3821,170.2142,170.3623,12760.0
2024-12-16 12:45:00,172.48,172.53,172.43,172.43,26660.0,170.3426,170.392,170.2932,170.2932,26660.0
2024-12-16 12:50:00,172.43,172.5,172.41,172.47,13365.0,170.2932,170.3623,170.2735,170.3327,13365.0
2024-12-16 12:55:00,172.47,172.51,172.37,172.37,13316.0,170.3327,170.3722,170.234,170.234,13316.0
2024-12-16 13:00:00,172.36,172.41,172.31,172.36,13452.0,170.2241,170.2735,170.1747,170.2241,13452.0
2024-12-16 13:05:00,172.36,172.36,172.2,172.28,13524.0,170.2241,170.2241,170.0661,170.1451,13524.0
2024-12-16 13:10:00,172.26,172.27,172.02,172.07,15980.0,170.1253,170.1352,169.8883,169.9377,15980.0
2024-12-16 13:15:00,172.08,172.13,172.0,172.09,21327.0,169.9476,169.9969,169.8685,169.9574,21327.0
2024-12-16 13:20:00,172.09,172.16,172.04,172.04,14226.0,169.9574,170.0266,169.908,169.908,14226.0
2024-12-16 13:25:00,172.04,172.15,172.04,172.14,24987.0,169.908,170.0167,169.908,170.0068,24987.0
2024-12-16 13:30:00,172.18,172.19,171.99,172.0,13845.0,170.0463,170.0562,169.8587,169.8685,13845.0
2024-12-16 13:35:00,171.99,172.02,171.89,171.89,16323.0,169.8587,169.8883,169.7599,169.7599,16323.0
2024-12-16 13:40:00,171.91,171.96,171.83,171.93,14997.0,169.7797,169.829,169.7007,169.7994,14997.0
2024-12-16 13:45:00,171.94,171.99,171.88,171.98,16537.0,169.8093,169.8587,169.75,169.8488,16537.0
2024-12-16 13:50:00,171.98,172.06,171.96,172.03,13542.0,169.8488,169.9278,169.829,169.8982,13542.0
2024-12-16 13:55:00,172.03,172.05,171.89,171.89,14482.0,169.8982,169.9179,169.7599,169.7599,14482.0
2024-12-16 14:00:00,171.93,172.01,171.91,172.0,11973.0,169.7994,169.8784,169.7797,169.8685,11973.0
2024-12-16 14:05:00,172.02,172.04,171.84,171.86,23283.0,169.8883,169.908,169.7105,169.7303,23283.0
2024-12-16 14:10:00,171.86,171.89,171.79,171.83,14199.0,169.7303,169.7599,169.6611,169.7007,14199.0
2024-12-16 14:15:00,171.85,171.85,171.73,171.76,16301.0,169.7204,169.7204,169.6019,169.6315,16301.0
2024-12-16 14:20:00,171.77,171.8,171.75,171.77,13337.0,169.6414,169.671,169.6216,169.6414,13337.0
2024-12-16 14:25:00,171.78,171.81,171.66,171.71,16315.0,169.6513,169.6809,169.5328,169.5821,16315.0
2024-12-16 14:30:00,171.7,171.74,171.65,171.69,15185.0,169.5723,169.6118,169.5229,169.5624,15185.0
2024-12-16 14:35:00,171.67,171.71,171.63,171.66,15550.0,169.5426,169.5821,169.5031,169.5328,15550.0
2024-12-16 14:40:00,171.67,171.79,171.62,171.78,17998.0,169.5426,169.6611,169.4933,169.6513,17998.0
2024-12-16 14:45:00,171.78,171.78,171.67,171.73,15756.0,169.6513,169.6513,169.5426,169.6019,15756.0
2024-12-16 14:50:00,171.7,171.73,171.63,171.67,23701.0,169.5723,169.6019,169.5031,169.5426,23701.0
2024-12-16 14:55:00,171.68,171.72,171.63,171.67,18693.0,169.5525,169.592,169.5031,169.5426,18693.0
2024-12-16 15:00:00,171.68,171.68,171.55,171.59,22026.0,169.5525,169.5525,169.4241,169.4636,22026.0
2024-12-16 15:05:00,171.58,171.62,171.52,171.6,17712.0,169.4537,169.4933,169.3945,169.4735,17712.0
2024-12-16 15:10:00,171.6,171.71,171.58,171.63,29700.0,169.4735,169.5821,169.4537,169.5031,29700.0
2024-12-16 15:15:00,171.62,171.64,171.53,171.56,16383.0,169.4933,169.513,169.4044,169.434,16383.0
2024-12-16 15:20:00,171.57,171.77,171.56,171.77,27155.0,169.4439,169.6414,169.434,169.6414,27155.0
2024-12-16 15:25:00,171.77,171.78,171.66,171.72,29984.0,169.6414,169.6513,169.5328,169.592,29984.0
2024-12-16 15:30:00,171.72,171.81,171.71,171.81,31693.0,169.592,169.6809,169.5821,169.6809,31693.0
2024-12-16 15:35:00,171.81,171.87,171.69,171.75,37050.0,169.6809,169.7402,169.5624,169.6216,37050.0
2024-12-16 15:40:00,171.75,171.8,171.52,171.55,49954.0,169.6216,169.671,169.3945,169.4241,49954.0
2024-12-16 15:45:00,171.55,171.55,171.47,171.5,29342.0,169.4241,169.4241,169.3451,169.3747,29342.0
2024-12-16 15:50:00,171.47,171.48,171.15,171.19,64373.0,169.3451,169.355,169.0291,169.0686,64373.0
2024-12-16 15:55:00,171.19,171.38,171.09,171.16,311637.0,169.0686,169.2562,168.9698,169.039,311637.0
2024-12-17 09:30:00,170.67,170.98,170.22,170.8,137583.0,168.555,168.8612,168.1106,168.6834,137583.0
2024-12-17 09:35:00,170.81,171.05,170.62,170.86,43723.0,168.6933,168.9303,168.5056,168.7427,43723.0
2024-12-17 09:40:00,170.81,170.98,170.45,170.51,34312.0,168.6933,168.8612,168.3378,168.397,34312.0
2024-12-17 09:45:00,170.51,170.85,170.45,170.81,33767.0,168.397,168.7328,168.3378,168.6933,33767.0
2024-12-17 09:50:00,170.81,171.04,170.6,171.04,30805.0,168.6933,168.9204,168.4859,168.9204,30805.0
2024-12-17 09:55:00,171.03,171.14,170.85,171.13,26382.0,168.9106,169.0192,168.7328,169.0093,26382.0
2024-12-17 10:00:00,171.12,171.58,171.07,171.52,42337.0,168.9994,169.4537,168.9501,169.3945,42337.0
2024-12-17 10:05:00,171.52,171.52,170.82,170.84,36148.0,169.3945,169.3945,168.7032,168.7229,36148.0
2024-12-17 10:10:00,170.86,171.2,170.74,171.05,29769.0,168.7427,169.0785,168.6242,168.9303,29769.0
2024-12-17 10:15:00,171.05,171.49,171.05,171.34,32816.0,168.9303,169.3649,168.9303,169.2167,32816.0
2024-12-17 10:20:00,171.24,171.59,171.16,171.59,40307.0,169.118,169.4636,169.039,169.4636,40307.0
2024-12-17 10:25:00,171.59,171.66,171.33,171.61,31894.0,169.4636,169.5328,169.2068,169.4834,31894.0
2024-12-17 10:30:00,171.53,171.64,171.37,171.55,27749.0,169.4044,169.513,169.2464,169.4241,27749.0
2024-12-17 10:35:00,171.52,171.73,171.45,171.66,25947.0,169.3945,169.6019,169.3254,169.5328,25947.0
2024-12-17 10:40:00,171.65,171.96,171.61,171.84,33235.0,169.5229,169.829,169.4834,169.7105,33235.0
2024-12-17 10:45:00,171.85,171.92,171.73,171.75,153371.0,169.7204,169.7895,169.6019,169.6216,153371.0
2024-12-17 10:50:00,171.75,171.78,171.58,171.61,36032.0,169.6216,169.6513,169.4537,169.4834,36032.0
2024-12-17 10:55:00,171.61,171.61,171.43,171.45,23885.0,169.4834,169.4834,169.3056,169.3254,23885.0
2024-12-17 11:00:00,171.48,171.54,171.38,171.47,41413.0,169.355,169.4142,169.2562,169.3451,41413.0
2024-12-17 11:05:00,171.47,171.69,171.45,171.5,22431.0,169.3451,169.5624,169.3254,169.3747,22431.0
2024-12-17 11:10:00,171.53,171.54,171.06,171.14,30462.0,169.4044,169.4142,168.9402,169.0192,30462.0
2024-12-17 11:15:00,171.06,171.18,170.92,171.12,25157.0,168.9402,169.0587,168.8019,168.9994,25157.0
2024-12-17 11:20:00,171.12,171.12,170.89,170.92,19811.0,168.9994,168.9994,168.7723,168.8019,19811.0
2024-12-17 11:25:00,170.92,170.96,170.6,170.64,21682.0,168.8019,168.8414,168.4859,168.5254,21682.0
2024-12-17 11:30:00,170.61,170.65,170.28,170.31,48462.0,168.4958,168.5353,168.1699,168.1995,48462.0
2024-12-17 11:35:00,170.32,170.4,170.2,170.31,31463.0,168.2094,168.2884,168.0909,168.1995,31463.0
2024-12-17 11:40:00,170.3,170.31,170.07,170.07,25915.0,168.1896,168.1995,167.9625,167.9625,25915.0
2024-12-17 11:45:00,170.13,170.36,170.02,170.36,19909.0,168.0217,168.2489,167.9131,168.2489,19909.0
2024-12-17 11:50:00,170.34,170.6,170.25,170.58,32619.0,168.2291,168.4859,168.1402,168.4661,32619.0
2024-12-17 11:55:00,170.58,170.87,170.55,170.87,19795.0,168.4661,168.7525,168.4365,168.7525,19795.0
2024-12-17 12:00:00,170.88,171.09,170.86,170.93,17125.0,168.7624,168.9698,168.7427,168.8118,17125.0
2024-12-17 12:05:00,170.9,171.04,170.77,170.78,16060.0,168.7822,168.9204,168.6538,168.6637,16060.0
2024-12-17 12:10:00,170.8,170.93,170.72,170.72,18797.0,168.6834,168.8118,168.6044,168.6044,18797.0
2024-12-17 12:15:00,170.77,170.79,170.62,170.76,19414.0,168.6538,168.6735,168.5056,168.6439,19414.0
2024-12-17 12:20:00,170.76,170.82,170.63,170.73,21302.0,168.6439,168.7032,168.5155,168.6143,21302.0
2024-12-17 12:25:00,170.66,170.7,170.39,170.4,19234.0,168.5452,168.5847,168.2785,168.2884,19234.0
2024-12-17 12:30:00,170.43,170.51,170.38,170.45,36252.0,168.318,168.397,168.2686,168.3378,36252.0
2024-12-17 12:35:00,170.42,170.54,170.4,170.44,22491.0,168.3081,168.4266,168.2884,168.3279,22491.0
2024-12-17 12:40:00,170.45,170.54,170.38,170.4,12058.0,168.3378,168.4266,168.2686,168.2884,12058.0
2024-12-17 12:45:00,170.39,170.46,170.18,170.23,18813.0,168.2785,168.3476,168.0711,168.1205,18813.0
2024-12-17 12:50:00,170.21,170.25,170.14,170.25,15897.0,168.1007,168.1402,168.0316,168.1402,15897.0
2024-12-17 12:55:00,170.24,170.35,170.23,170.29,12939.0,168.1304,168.239,168.1205,168.1797,12939.0
2024-12-17 13:00:00,170.31,170.38,170.19,170.24,17436.0,168.1995,168.2686,168.081,168.1304,17436.0
2024-12-17 13:05:00,170.24,170.24,170.05,170.1,17956.0,168.1304,168.1304,167.9427,167.9921,17956.0
2024-12-17 13:10:00,170.11,170.28,170.11,170.19,29790.0,168.002,168.1699,168.002,168.081,29790.0
2024-12-17 13:15:00,170.18,170.37,170.17,170.35,19052.0,168.0711,168.2587,168.0612,168.239,19052.0
2024-12-17 13:20:00,170.35,170.44,170.33,170.36,22555.0,168.239,168.3279,168.2192,168.2489,22555.0
2024-12-17 13:25:00,170.37,170.46,170.34,170.44,21724.0,168.2587,168.3476,168.2291,168.3279,21724.0
2024-12-17 13:30:00,170.47,170.52,170.32,170.32,13042.0,168.3575,168.4069,168.2094,168.2094,13042.0
2024-12-17 13:35:00,170.32,170.44,170.18,170.37,23040.0,168.2094,168.3279,168.0711,168.2587,23040.0
2024-12-17 13:40:00,170.38,170.41,170.24,170.25,18012.0,168.2686,168.2982,168.1304,168.1402,18012.0
2024-12-17 13:45:00,170.27,170.41,170.25,170.25,15851.0,168.16,168.2982,168.1402,168.1402,15851.0
2024-12-17 13:50:00,170.26,170.33,170.21,170.28,12977.0,168.1501,168.2192,168.1007,168.1699,12977.0
2024-12-17 13:55:00,170.29,170.38,170.29,170.37,9851.0,168.1797,168.2686,168.1797,168.2587,9851.0
2024-12-17 14:00:00,170.37,170.47,170.32,170.4,17190.0,168.2587,168.3575,168.2094,168.2884,17190.0
2024-12-17 14:05:00,170.4,170.45,170.2,170.25,23124.0,168.2884,168.3378,168.0909,168.1402,23124.0
2024-12-17 14:10:00,170.22,170.31,170.19,170.27,26959.0,168.1106,168.1995,168.081,168.16,26959.0
2024-12-17 14:15:00,170.27,170.35,170.07,170.09,21325.0,168.16,168.239,167.9625,167.9822,21325.0
2024-12-17 14:20:00,170.08,170.21,170.05,170.14,19061.0,167.9723,168.1007,167.9427,168.0316,19061.0
2024-12-17 14:25:00,170.11,170.19,170.06,170.11,15686.0,168.002,168.081,167.9526,168.002,15686.0
2024-12-17 14:30:00,170.12,170.2,170.06,170.11,22544.0,168.0118,168.0909,167.9526,168.002,22544.0
2024-12-17 14:35:00,170.11,170.26,170.1,170.24,22941.0,168.002,168.1501,167.9921,168.1304,22941.0
2024-12-17 14:40:00,170.26,170.28,170.09,170.21,24217.0,168.1501,168.1699,167.9822,168.1007,24217.0
2024-12-17 14:45:00,170.2,170.28,170.15,170.22,20883.0,168.0909,168.1699,168.0415,168.1106,20883.0
2024-12-17 14:50:00,170.2,170.24,170.1,170.1,19099.0,168.0909,168.1304,167.9921,167.9921,19099.0
2024-12-17 14:55:00,170.09,170.26,170.09,170.24,16364.0,167.9822,168.1501,167.9822,168.1304,16364.0
2024-12-17 15:00:00,170.24,170.29,170.09,170.14,21798.0,168.1304,168.1797,167.9822,168.0316,21798.0
2024-12-17 15:05:00,170.14,170.35,170.13,170.27,32514.0,168.0316,168.239,168.0217,168.16,32514.0
2024-12-17 15:10:00,170.25,170.27,170.11,170.15,29441.0,168.1402,168.16,168.002,168.0415,29441.0
2024-12-17 15:15:00,170.16,170.26,170.13,170.2,33658.0,168.0513,168.1501,168.0217,168.0909,33658.0
2024-12-17 15:20:00,170.22,170.34,170.17,170.34,28374.0,168.1106,168.2291,168.0612,168.2291,28374.0
2024-12-17 15:25:00,170.33,170.43,170.29,170.38,31450.0,168.2192,168.318,168.1797,168.2686,31450.0
2024-12-17 15:30:00,170.37,170.41,170.26,170.33,33917.0,168.2587,168.2982,168.1501,168.2192,33917.0
2024-12-17 15:35:00,170.33,170.38,170.22,170.27,40222.0,168.2192,168.2686,168.1106,168.16,40222.0
2024-12-17 15:40:00,170.27,170.39,170.2,170.3,59095.0,168.16,168.2785,168.0909,168.1896,59095.0
2024-12-17 15:45:00,170.33,170.55,170.33,170.44,43397.0,168.2192,168.4365,168.2192,168.3279,43397.0
2024-12-17 15:50:00,170.44,170.58,170.35,170.42,66932.0,168.3279,168.4661,168.239,168.3081,66932.0
2024-12-17 15:55:00,170.4,170.54,170.27,170.36,246470.0,168.2884,168.4266,168.16,168.2489,246470.0
2024-12-18 09:30:00,169.76,170.21,169.05,169.71,146654.0,167.6563,168.1007,166.9551,167.6069,146654.0
2024-12-18 09:35:00,169.75,169.97,169.36,169.5,38198.0,167.6464,167.8637,167.2613,167.3995,38198.0
2024-12-18 09:40:00,169.56,169.64,169.11,169.13,57575.0,167.4588,167.5378,167.0144,167.0341,57575.0
2024-12-18 09:45:00,169.13,169.29,169.02,169.13,37281.0,167.0341,167.1921,166.9255,167.0341,37281.0
2024-12-18 09:50:00,169.13,169.54,169.13,169.53,23886.0,167.0341,167.439,167.0341,167.4292,23886.0
2024-12-18 09:55:00,169.51,169.56,169.38,169.56,52937.0,167.4094,167.4588,167.281,167.4588,52937.0
2024-12-18 10:00:00,169.56,169.56,169.13,169.16,35376.0,167.4588,167.4588,167.0341,167.0637,35376.0
2024-12-18 10:05:00,169.16,169.59,169.16,169.59,45189.0,167.0637,167.4884,167.0637,167.4884,45189.0
2024-12-18 10:10:00,169.56,169.65,169.3,169.42,34068.0,167.4588,167.5477,167.202,167.3205,34068.0
2024-12-18 10:15:00,169.42,169.47,169.18,169.44,23768.0,167.3205,167.3699,167.0835,167.3403,23768.0
2024-12-18 10:20:00,169.46,169.58,169.3,169.32,25420.0,167.36,167.4785,167.202,167.2218,25420.0
2024-12-18 10:25:00,169.32,169.35,169.21,169.33,28352.0,167.2218,167.2514,167.1131,167.2316,28352.0
2024-12-18 10:30:00,169.35,169.48,169.25,169.48,24573.0,167.2514,167.3798,167.1526,167.3798,24573.0
2024-12-18 10:35:00,169.48,169.66,169.45,169.64,22890.0,167.3798,167.5575,167.3501,167.5378,22890.0
2024-12-18 10:40:00,169.65,169.79,169.53,169.74,22488.0,167.5477,167.6859,167.4292,167.6366,22488.0
2024-12-18 10:45:00,169.73,170.0,169.72,169.96,30261.0,167.6267,167.8933,167.6168,167.8538,30261.0
2024-12-18 10:50:00,169.97,170.16,169.89,169.94,23451.0,167.8637,168.0513,167.7847,167.8341,23451.0
2024-12-18 10:55:00,169.94,170.04,169.84,169.99,21613.0,167.8341,167.9328,167.7353,167.8835,21613.0
2024-12-18 11:00:00,169.95,170.05,169.83,169.83,30344.0,167.8439,167.9427,167.7254,167.7254,30344.0
2024-12-18 11:05:00,169.81,170.02,169.81,170.02,23950.0,167.7057,167.9131,167.7057,167.9131,23950.0
2024-12-18 11:10:00,169.96,170.02,169.86,169.94,21085.0,167.8538,167.9131,167.7551,167.8341,21085.0
2024-12-18 11:15:00,169.91,170.23,169.91,170.18,22607.0,167.8044,168.1205,167.8044,168.0711,22607.0
2024-12-18 11:20:00,170.17,170.2,170.08,170.1,24742.0,168.0612,168.0909,167.9723,167.9921,24742.0
2024-12-18 11:25:00,170.1,170.1,169.79,169.95,149557.0,167.9921,167.9921,167.6859,167.8439,149557.0
2024-12-18 11:30:00,169.95,170.16,169.92,170.11,17696.0,167.8439,168.0513,167.8143,168.002,17696.0
2024-12-18 11:35:00,170.12,170.18,170.06,170.07,10313.0,168.0118,168.0711,167.9526,167.9625,10313.0
2024-12-18 11:40:00,170.09,170.23,170.08,170.13,13641.0,167.9822,168.1205,167.9723,168.0217,13641.0
2024-12-18 11:45:00,170.12,170.31,170.11,170.27,54740.0,168.0118,168.1995,168.002,168.16,54740.0
2024-12-18 11:50:00,170.27,170.44,170.23,170.34,63484.0,168.16,168.3279,168.1205,168.2291,63484.0
2024-12-18 11:55:00,170.34,170.43,170.12,170.12,59774.0,168.2291,168.318,168.0118,168.0118,59774.0
2024-12-18 12:00:00,170.11,170.22,170.04,170.09,65478.0,168.002,168.1106,167.9328,167.9822,65478.0
2024-12-18 12:05:00,170.09,170.14,169.86,169.92,85253.0,167.9822,168.0316,167.7551,167.8143,85253.0
2024-12-18 12:10:00,169.94,170.15,169.93,170.07,56117.0,167.8341,168.0415,167.8242,167.9625,56117.0
2024-12-18 12:15:00,170.08,170.28,170.08,170.25,62691.0,167.9723,168.1699,167.9723,168.1402,62691.0
2024-12-18 12:20:00,170.23,170.38,170.11,170.22,56740.0,168.1205,168.2686,168.002,168.1106,56740.0
2024-12-18 12:25:00,170.22,170.38,170.04,170.34,65589.0,168.1106,168.2686,167.9328,168.2291,65589.0
2024-12-18 12:30:00,170.3,170.35,170.22,170.31,13086.0,168.1896,168.239,168.1106,168.1995,13086.0
2024-12-18 12:35:00,170.33,170.39,170.27,170.32,14368.0,168.2192,168.2785,168.16,168.2094,14368.0
2024-12-18 12:40:00,170.34,170.36,170.3,170.33,13384.0,168.2291,168.2489,168.1896,168.2192,13384.0
2024-12-18 12:45:00,170.3,170.36,170.27,170.34,20605.0,168.1896,168.2489,168.16,168.2291,20605.0
2024-12-18 12:50:00,170.33,170.37,170.27,170.34,18681.0,168.2192,168.2587,168.16,168.2291,18681.0
2024-12-18 12:55:00,170.34,170.38,170.25,170.27,33945.0,168.2291,168.2686,168.1402,168.16,33945.0
2024-12-18 13:00:00,170.28,170.31,170.03,170.06,16640.0,168.1699,168.1995,167.923,167.9526,16640.0
2024-12-18 13:05:00,170.03,170.03,169.8,169.85,18510.0,167.923,167.923,167.6958,167.7452,18510.0
2024-12-18 13:10:00,169.84,169.92,169.77,169.89,11273.0,167.7353,167.8143,167.6662,167.7847,11273.0
2024-12-18 13:15:00,169.89,170.02,169.86,169.97,13240.0,167.7847,167.9131,167.7551,167.8637,13240.0
2024-12-18 13:20:00,169.95,169.97,169.87,169.93,15152.0,167.8439,167.8637,167.7649,167.8242,15152.0
2024-12-18 13:25:00,169.93,169.97,169.89,169.91,15777.0,167.8242,167.8637,167.7847,167.8044,15777.0
2024-12-18 13:30:00,169.91,170.12,169.86,170.12,13149.0,167.8044,168.0118,167.7551,168.0118,13149.0
2024-12-18 13:35:00,170.09,170.25,170.07,170.25,11617.0,167.9822,168.1402,167.9625,168.1402,11617.0
2024-12-18 13:40:00,170.25,170.27,170.17,170.22,22224.0,168.1402,168.16,168.0612,168.1106,22224.0
2024-12-18 13:45:00,170.25,170.37,170.2,170.32,19206.0,168.1402,168.2587,168.0909,168.2094,19206.0
2024-12-18 13:50:00,170.31,170.36,170.29,170.29,17512.0,168.1995,168.2489,168.1797,168.1797,17512.0
2024-12-18 13:55:00,170.27,170.31,170.22,170.22,16678.0,168.16,168.1995,168.1106,168.1106,16678.0
2024-12-18 14:00:00,170.25,170.26,169.72,169.77,20717.0,168.1402,168.1501,167.6168,167.6662,20717.0
2024-12-18 14:05:00,169.79,169.82,169.43,169.73,26543.0,167.6859,167.7156,167.3304,167.6267,26543.0
2024-12-18 14:10:00,169.75,169.76,169.32,169.44,29680.0,167.6464,167.6563,167.2218,167.3403,29680.0
2024-12-18 14:15:00,169.46,169.58,169.35,169.4,29130.0,167.36,167.4785,167.2514,167.3008,29130.0
2024-12-18 14:20:00,169.43,169.45,169.15,169.15,26651.0,167.3304,167.3501,167.0539,167.0539,26651.0
2024-12-18 14:25:00,169.16,169.28,169.12,169.18,20739.0,167.0637,167.1823,167.0242,167.0835,20739.0
2024-12-18 14:30:00,169.2,169.35,169.12,169.22,46968.0,167.1032,167.2514,167.0242,167.123,46968.0
2024-12-18 14:35:00,169.26,169.6,169.24,169.6,22492.0,167.1625,167.4983,167.1427,167.4983,22492.0
2024-12-18 14:40:00,169.64,169.74,169.53,169.7,37300.0,167.5378,167.6366,167.4292,167.597,37300.0
2024-12-18 14:45:00,169.71,169.82,169.52,169.55,39085.0,167.6069,167.7156,167.4193,167.4489,39085.0
2024-12-18 14:50:00,169.49,169.66,169.33,169.66,22826.0,167.3896,167.5575,167.2316,167.5575,22826.0
2024-12-18 14:55:00,169.65,169.65,169.46,169.63,40362.0,167.5477,167.5477,167.36,167.5279,40362.0
2024-12-18 15:00:00,169.64,170.07,169.56,170.0,58801.0,167.5378,167.9625,167.4588,167.8933,58801.0
2024-12-18 15:05:00,169.96,170.18,169.85,170.02,65024.0,167.8538,168.0711,167.7452,167.9131,65024.0
2024-12-18 15:10:00,170.05,170.24,169.94,170.02,45890.0,167.9427,168.1304,167.8341,167.9131,45890.0
2024-12-18 15:15:00,170.05,170.22,169.99,170.19,21491.0,167.9427,168.1106,167.8835,168.081,21491.0
2024-12-18 15:20:00,170.16,170.33,170.06,170.2,32966.0,168.0513,168.2192,167.9526,168.0909,32966.0
2024-12-18 15:25:00,170.22,170.41,170.14,170.29,43778.0,168.1106,168.2982,168.0316,168.1797,43778.0
2024-12-18 15:30:00,170.28,170.49,170.18,170.4,41342.0,168.1699,168.3773,168.0711,168.2884,41342.0
2024-12-18 15:35:00,170.4,170.56,170.17,170.25,64230.0,168.2884,168.4464,168.0612,168.1402,64230.0
2024-12-18 15:40:00,170.24,170.54,169.76,169.79,116331.0,168.1304,168.4266,167.6563,167.6859,116331.0
2024-12-18 15:45:00,169.79,170.14,169.71,169.84,118201.0,167.6859,168.0316,167.6069,167.7353,118201.0
2024-12-18 15:50:00,169.75,169.87,169.38,169.5,131691.0,167.6464,167.7649,167.281,167.3995,131691.0
2024-12-18 15:55:00,169.51,169.65,169.03,169.08,623376.0,167.4094,167.5477,166.9353,166.9847,623376.0
2024-12-19 09:30:00,169.01,169.53,168.6,169.18,200071.0,166.9156,167.4292,166.5107,167.0835,200071.0
2024-12-19 09:35:00,169.29,169.47,168.91,169.22,46654.0,167.1921,167.3699,166.8168,167.123,46654.0
2024-12-19 09:40:00,169.19,169.32,168.79,168.89,39746.0,167.0934,167.2218,166.6983,166.7971,39746.0
2024-12-19 09:45:00,168.89,168.89,167.91,168.02,40948.0,166.7971,166.7971,165.8292,165.9379,40948.0
2024-12-19 09:50:00,168.04,168.06,167.35,167.79,57200.0,165.9576,165.9774,165.2762,165.7107,57200.0
2024-12-19 09:55:00,167.86,168.48,167.84,168.37,48526.0,165.7798,166.3922,165.7601,166.2835,48526.0
2024-12-19 10:00:00,168.44,168.52,168.11,168.31,43269.0,166.3527,166.4317,166.0268,166.2243,43269.0
2024-12-19 10:05:00,168.36,168.94,168.34,168.81,173416.0,166.2737,166.8465,166.2539,166.7181,173416.0
2024-12-19 10:10:00,168.69,168.74,168.1,168.24,41087.0,166.5996,166.6489,166.0169,166.1551,41087.0
2024-12-19 10:15:00,168.29,168.49,168.13,168.48,31749.0,166.2045,166.402,166.0465,166.3922,31749.0
2024-12-19 10:20:00,168.47,168.57,168.2,168.57,43375.0,166.3823,166.481,166.1156,166.481,43375.0
2024-12-19 10:25:00,168.6,169.08,168.53,169.08,54658.0,166.5107,166.9847,166.4415,166.9847,54658.0
2024-12-19 10:30:00,169.08,169.24,168.78,169.01,35114.0,166.9847,167.1427,166.6884,166.9156,35114.0
2024-12-19 10:35:00,169.01,169.22,168.87,169.16,52349.0,166.9156,167.123,166.7773,167.0637,52349.0
2024-12-19 10:40:00,169.13,169.22,168.87,169.03,46198.0,167.0341,167.123,166.7773,166.9353,46198.0
2024-12-19 10:45:00,168.99,169.22,168.93,169.18,40610.0,166.8958,167.123,166.8366,167.0835,40610.0
2024-12-19 10:50:00,169.14,169.37,168.81,168.81,25908.0,167.044,167.2711,166.7181,166.7181,25908.0
2024-12-19 10:55:00,168.81,169.11,168.77,169.03,18844.0,166.7181,167.0144,166.6786,166.9353,18844.0
2024-12-19 11:00:00,169.04,169.11,168.9,168.94,21074.0,166.9452,167.0144,166.807,166.8465,21074.0
2024-12-19 11:05:00,168.95,169.33,168.88,169.26,38584.0,166.8563,167.2316,166.7872,167.1625,38584.0
2024-12-19 11:10:00,169.26,169.34,169.15,169.22,32372.0,167.1625,167.2415,167.0539,167.123,32372.0
2024-12-19 11:15:00,169.22,169.24,168.95,169.16,39932.0,167.123,167.1427,166.8563,167.0637,39932.0
2024-12-19 11:20:00,169.13,169.14,168.89,169.06,34368.0,167.0341,167.044,166.7971,166.965,34368.0
2024-12-19 11:25:00,169.11,169.16,168.89,168.93,30167.0,167.0144,167.0637,166.7971,166.8366,30167.0
2024-12-19 11:30:00,168.91,169.03,168.79,168.91,25379.0,166.8168,166.9353,166.6983,166.8168,25379.0
2024-12-19 11:35:00,168.89,168.95,168.74,168.75,19450.0,166.7971,166.8563,166.6489,166.6588,19450.0
2024-12-19 11:40:00,168.8,168.92,168.74,168.87,19489.0,166.7082,166.8267,166.6489,166.7773,19489.0
2024-12-19 11:45:00,168.86,168.9,168.65,168.71,72203.0,166.7675,166.807,166.5601,166.6193,72203.0
2024-12-19 11:50:00,168.71,168.75,168.53,168.53,38195.0,166.6193,166.6588,166.4415,166.4415,38195.0
2024-12-19 11:55:00,168.53,168.63,168.51,168.58,13309.0,166.4415,166.5403,166.4218,166.4909,13309.0
2024-12-19 12:00:00,168.59,168.87,168.57,168.82,29027.0,166.5008,166.7773,166.481,166.728,29027.0
2024-12-19 12:05:00,168.81,168.85,168.69,168.83,11974.0,166.7181,166.7576,166.5996,166.7378,11974.0
2024-12-19 12:10:00,168.81,169.01,168.79,169.01,18894.0,166.7181,166.9156,166.6983,166.9156,18894.0
2024-12-19 12:15:00,169.01,169.23,168.93,169.22,38424.0,166.9156,167.1329,166.8366,167.123,38424.0
2024-12-19 12:20:00,169.21,169.21,168.94,169.0,15182.0,167.1131,167.1131,166.8465,166.9057,15182.0
2024-12-19 12:25:00,169.0,169.26,168.99,169.16,18513.0,166.9057,167.1625,166.8958,167.0637,18513.0
2024-12-19 12:30:00,169.19,169.27,169.05,169.22,16986.0,167.0934,167.1724,166.9551,167.123,16986.0
2024-12-19 12:35:00,169.22,169.44,169.22,169.44,21957.0,167.123,167.3403,167.123,167.3403,21957.0
2024-12-19 12:40:00,169.44,169.48,169.33,169.44,26921.0,167.3403,167.3798,167.2316,167.3403,26921.0
2024-12-19 12:45:00,169.42,169.43,169.31,169.4,13388.0,167.3205,167.3304,167.2119,167.3008,13388.0
2024-12-19 12:50:00,169.37,169.44,169.32,169.42,11729.0,167.2711,167.3403,167.2218,167.3205,11729.0
2024-12-19 12:55:00,169.39,169.46,169.31,169.39,31503.0,167.2909,167.36,167.2119,167.2909,31503.0
2024-12-19 13:00:00,169.4,169.4,169.25,169.37,12127.0,167.3008,167.3008,167.1526,167.2711,12127.0
2024-12-19 13:05:00,169.36,169.7,169.35,169.68,30222.0,167.2613,167.597,167.2514,167.5773,30222.0
2024-12-19 13:10:00,169.67,169.72,169.49,169.51,36663.0,167.5674,167.6168,167.3896,167.4094,36663.0
2024-12-19 13:15:00,169.5,169.6,169.47,169.53,17662.0,167.3995,167.4983,167.3699,167.4292,17662.0
2024-12-19 13:20:00,169.55,169.88,169.54,169.84,38235.0,167.4489,167.7748,167.439,167.7353,38235.0
2024-12-19 13:25:00,169.85,170.03,169.77,169.96,14039.0,167.7452,167.923,167.6662,167.8538,14039.0
2024-12-19 13:30:00,169.94,170.1,169.92,170.05,20095.0,167.8341,167.9921,167.8143,167.9427,20095.0
2024-12-19 13:35:00,170.03,170.04,169.81,169.82,36075.0,167.923,167.9328,167.7057,167.7156,36075.0
2024-12-19 13:40:00,169.84,169.95,169.8,169.85,17374.0,167.7353,167.8439,167.6958,167.7452,17374.0
2024-12-19 13:45:00,169.85,169.95,169.79,169.84,18153.0,167.7452,167.8439,167.6859,167.7353,18153.0
2024-12-19 13:50:00,169.87,170.0,169.85,169.93,19846.0,167.7649,167.8933,167.7452,167.8242,19846.0
2024-12-19 13:55:00,169.92,170.01,169.84,169.99,21372.0,167.8143,167.9032,167.7353,167.8835,21372.0
2024-12-19 14:00:00,169.97,170.0,169.74,169.9,37193.0,167.8637,167.8933,167.6366,167.7946,37193.0
2024-12-19 14:05:00,169.89,169.89,169.58,169.64,25003.0,167.7847,167.7847,167.4785,167.5378,25003.0
2024-12-19 14:10:00,169.61,169.66,169.53,169.58,23305.0,167.5082,167.5575,167.4292,167.4785,23305.0
2024-12-19 14:15:00,169.59,169.76,169.59,169.75,34867.0,167.4884,167.6563,167.4884,167.6464,34867.0
2024-12-19 14:20:00,169.77,169.95,169.7,169.95,30638.0,167.6662,167.8439,167.597,167.8439,30638.0
2024-12-19 14:25:00,169.92,170.03,169.85,170.01,62727.0,167.8143,167.923,167.7452,167.9032,62727.0
2024-12-19 14:30:00,170.0,170.04,169.84,169.88,41099.0,167.8933,167.9328,167.7353,167.7748,41099.0
2024-12-19 14:35:00,169.91,169.96,169.86,169.88,21643.0,167.8044,167.8538,167.7551,167.7748,21643.0
2024-12-19 14:40:00,169.88,169.96,169.86,169.93,27013.0,167.7748,167.8538,167.7551,167.8242,27013.0
2024-12-19 14:45:00,169.91,170.02,169.87,169.88,27047.0,167.8044,167.9131,167.7649,167.7748,27047.0
2024-12-19 14:50:00,169.89,169.96,169.82,169.89,35202.0,167.7847,167.8538,167.7156,167.7847,35202.0
2024-12-19 14:55:00,169.9,169.91,169.78,169.78,29243.0,167.7946,167.8044,167.6761,167.6761,29243.0
2024-12-19 15:00:00,169.78,169.98,169.75,169.95,27634.0,167.6761,167.8736,167.6464,167.8439,27634.0
2024-12-19 15:05:00,169.92,169.94,169.76,169.79,21036.0,167.8143,167.8341,167.6563,167.6859,21036.0
2024-12-19 15:10:00,169.78,169.94,169.75,169.91,25730.0,167.6761,167.8341,167.6464,167.8044,25730.0
2024-12-19 15:15:00,169.91,169.94,169.79,169.81,32608.0,167.8044,167.8341,167.6859,167.7057,32608.0
2024-12-19 15:20:00,169.82,169.89,169.79,169.83,37503.0,167.7156,167.7847,167.6859,167.7254,37503.0
2024-12-19 15:25:00,169.84,169.84,169.68,169.77,33928.0,167.7353,167.7353,167.5773,167.6662,33928.0
2024-12-19 15:30:00,169.78,169.85,169.58,169.64,42373.0,167.6761,167.7452,167.4785,167.5378,42373.0
2024-12-19 15:35:00,169.62,169.85,169.56,169.84,37454.0,167.518,167.7452,167.4588,167.7353,37454.0
2024-12-19 15:40:00,169.84,169.85,169.73,169.83,31432.0,167.7353,167.7452,167.6267,167.7254,31432.0
2024-12-19 15:45:00,169.82,169.97,169.8,169.87,42082.0,167.7156,167.8637,167.6958,167.7649,42082.0
2024-12-19 15:50:00,169.86,169.89,169.51,169.62,127233.0,167.7551,167.7847,167.4094,167.518,127233.0
2024-12-19 15:55:00,169.59,169.6,169.19,169.22,336362.0,167.4884,167.4983,167.0934,167.123,336362.0
2024-12-20 09:30:00,168.87,169.36,168.4,168.46,1829263.0,166.7773,167.2613,166.3132,166.3724,1829263.0
2024-12-20 09:35:00,168.42,168.63,167.51,168.38,72051.0,166.3329,166.5403,165.4342,166.2934,72051.0
2024-12-20 09:40:00,168.3,168.62,168.21,168.33,26455.0,166.2144,166.5304,166.1255,166.244,26455.0
2024-12-20 09:45:00,168.31,168.46,167.78,168.05,28075.0,166.2243,166.3724,165.7008,165.9675,28075.0
2024-12-20 09:50:00,168.06,168.14,167.76,167.89,26513.0,165.9774,166.0564,165.6811,165.8095,26513.0
2024-12-20 09:55:00,167.8,167.91,167.71,167.79,34492.0,165.7206,165.8292,165.6317,165.7107,34492.0
2024-12-20 10:00:00,167.82,167.97,167.5,167.94,31339.0,165.7403,165.8885,165.4243,165.8589,31339.0
2024-12-20 10:05:00,167.94,167.99,167.68,167.94,30959.0,165.8589,165.9082,165.6021,165.8589,30959.0
2024-12-20 10:10:00,167.94,168.19,167.91,167.91,33096.0,165.8589,166.1058,165.8292,165.8292,33096.0
2024-12-20 10:15:00,167.97,168.1,167.93,168.08,49755.0,165.8885,166.0169,165.849,165.9971,49755.0
2024-12-20 10:20:00,168.08,168.08,167.67,167.88,16505.0,165.9971,165.9971,165.5922,165.7996,16505.0
2024-12-20 10:25:00,167.88,168.31,167.85,168.23,28426.0,165.7996,166.2243,165.77,166.1453,28426.0
2024-12-20 10:30:00,168.28,168.42,168.2,168.22,27276.0,166.1946,166.3329,166.1156,166.1354,27276.0
2024-12-20 10:35:00,168.19,168.19,167.83,167.86,27830.0,166.1058,166.1058,165.7502,165.7798,27830.0
2024-12-20 10:40:00,167.86,168.33,167.83,168.11,58428.0,165.7798,166.244,165.7502,166.0268,58428.0
2024-12-20 10:45:00,168.13,168.65,168.12,168.65,40122.0,166.0465,166.5601,166.0366,166.5601,40122.0
2024-12-20 10:50:00,168.64,168.67,168.42,168.46,56419.0,166.5502,166.5798,166.3329,166.3724,56419.0
2024-12-20 10:55:00,168.43,168.46,168.13,168.17,38561.0,166.3428,166.3724,166.0465,166.086,38561.0
2024-12-20 11:00:00,168.18,168.45,168.06,168.42,37449.0,166.0959,166.3625,165.9774,166.3329,37449.0
2024-12-20 11:05:00,168.42,168.75,168.4,168.64,49083.0,166.3329,166.6588,166.3132,166.5502,49083.0
2024-12-20 11:10:00,168.63,168.64,168.46,168.48,28292.0,166.5403,166.5502,166.3724,166.3922,28292.0
2024-12-20 11:15:00,168.45,169.08,168.45,168.97,60770.0,166.3625,166.9847,166.3625,166.8761,60770.0
2024-12-20 11:20:00,168.98,169.02,168.77,169.01,90521.0,166.886,166.9255,166.6786,166.9156,90521.0
2024-12-20 11:25:00,168.99,169.02,168.82,168.97,59418.0,166.8958,166.9255,166.728,166.8761,59418.0
2024-12-20 11:30:00,168.99,169.26,168.95,169.0,92002.0,166.8958,167.1625,166.8563,166.9057,92002.0
2024-12-20 11:35:00,169.0,169.18,168.97,169.06,85134.0,166.9057,167.0835,166.8761,166.965,85134.0
2024-12-20 11:40:00,169.08,169.22,168.83,168.97,92827.0,166.9847,167.123,166.7378,166.8761,92827.0
2024-12-20 11:45:00,168.98,169.15,168.84,168.99,67361.0,166.886,167.0539,166.7477,166.8958,67361.0
2024-12-20 11:50:00,168.99,169.16,168.9,169.12,66984.0,166.8958,167.0637,166.807,167.0242,66984.0
2024-12-20 11:55:00,169.15,169.48,169.14,169.39,55953.0,167.0539,167.3798,167.044,167.2909,55953.0
2024-12-20 12:00:00,169.34,169.58,169.29,169.49,21750.0,167.2415,167.4785,167.1921,167.3896,21750.0
2024-12-20 12:05:00,169.48,169.71,169.47,169.68,25787.0,167.3798,167.6069,167.3699,167.5773,25787.0
2024-12-20 12:10:00,169.65,169.87,169.63,169.78,21818.0,167.5477,167.7649,167.5279,167.6761,21818.0
2024-12-20 12:15:00,169.79,169.8,169.6,169.6,28741.0,167.6859,167.6958,167.4983,167.4983,28741.0
2024-12-20 12:20:00,169.6,169.7,169.57,169.63,24445.0,167.4983,167.597,167.4687,167.5279,24445.0
2024-12-20 12:25:00,169.62,169.67,169.45,169.58,18341.0,167.518,167.5674,167.3501,167.4785,18341.0
2024-12-20 12:30:00,169.57,169.61,169.3,169.35,16664.0,167.4687,167.5082,167.202,167.2514,16664.0
2024-12-20 12:35:00,169.35,169.51,169.31,169.38,35562.0,167.2514,167.4094,167.2119,167.281,35562.0
2024-12-20 12:40:00,169.39,169.4,169.19,169.21,14442.0,167.2909,167.3008,167.0934,167.1131,14442.0
2024-12-20 12:45:00,169.2,169.56,169.19,169.56,42562.0,167.1032,167.4588,167.0934,167.4588,42562.0
2024-12-20 12:50:00,169.61,169.71,169.48,169.71,24753.0,167.5082,167.6069,167.3798,167.6069,24753.0
2024-12-20 12:55:00,169.68,169.72,169.57,169.64,19304.0,167.5773,167.6168,167.4687,167.5378,19304.0
2024-12-20 13:00:00,169.65,169.66,169.46,169.55,18476.0,167.5477,167.5575,167.36,167.4489,18476.0
2024-12-20 13:05:00,169.56,169.62,169.46,169.47,41384.0,167.4588,167.518,167.36,167.3699,41384.0
2024-12-20 13:10:00,169.48,169.58,169.47,169.52,19567.0,167.3798,167.4785,167.3699,167.4193,19567.0
2024-12-20 13:15:00,169.5,169.63,169.48,169.63,14056.0,167.3995,167.5279,167.3798,167.5279,14056.0
2024-12-20 13:20:00,169.61,169.66,169.57,169.61,13960.0,167.5082,167.5575,167.4687,167.5082,13960.0
2024-12-20 13:25:00,169.59,169.64,169.55,169.58,15274.0,167.4884,167.5378,167.4489,167.4785,15274.0
2024-12-20 13:30:00,169.6,169.7,169.57,169.69,15192.0,167.4983,167.597,167.4687,167.5872,15192.0
2024-12-20 13:35:00,169.7,169.71,169.43,169.44,13550.0,167.597,167.6069,167.3304,167.3403,13550.0
2024-12-20 13:40:00,169.46,169.49,169.42,169.45,22588.0,167.36,167.3896,167.3205,167.3501,22588.0
2024-12-20 13:45:00,169.41,169.45,169.32,169.33,11092.0,167.3106,167.3501,167.2218,167.2316,11092.0
2024-12-20 13:50:00,169.32,169.34,169.21,169.3,29898.0,167.2218,167.2415,167.1131,167.202,29898.0
2024-12-20 13:55:00,169.3,169.33,169.06,169.08,23099.0,167.202,167.2316,166.965,166.9847,23099.0
2024-12-20 14:00:00,169.06,169.26,169.06,169.17,13281.0,166.965,167.1625,166.965,167.0736,13281.0
2024-12-20 14:05:00,169.17,169.21,169.09,169.13,14596.0,167.0736,167.1131,166.9946,167.0341,14596.0
2024-12-20 14:10:00,169.12,169.2,169.08,169.12,14871.0,167.0242,167.1032,166.9847,167.0242,14871.0
2024-12-20 14:15:00,169.11,169.28,169.09,169.24,56902.0,167.0144,167.1823,166.9946,167.1427,56902.0
2024-12-20 14:20:00,169.27,169.33,169.17,169.24,35848.0,167.1724,167.2316,167.0736,167.1427,35848.0
2024-12-20 14:25:00,169.24,169.51,169.15,169.51,96013.0,167.1427,167.4094,167.0539,167.4094,96013.0
2024-12-20 14:30:00,169.52,169.72,169.5,169.54,24066.0,167.4193,167.6168,167.3995,167.439,24066.0
2024-12-20 14:35:00,169.51,169.53,169.23,169.23,22306.0,167.4094,167.4292,167.1329,167.1329,22306.0
2024-12-20 14:40:00,169.25,169.25,169.05,169.09,20687.0,167.1526,167.1526,166.9551,166.9946,20687.0
2024-12-20 14:45:00,169.06,169.07,168.76,168.76,19753.0,166.965,166.9749,166.6687,166.6687,19753.0
2024-12-20 14:50:00,168.75,168.86,168.66,168.86,46179.0,166.6588,166.7675,166.5699,166.7675,46179.0
2024-12-20 14:55:00,168.87,168.97,168.73,168.95,16303.0,166.7773,166.8761,166.6391,166.8563,16303.0
2024-12-20 15:00:00,168.97,169.1,168.89,169.07,27684.0,166.8761,167.0045,166.7971,166.9749,27684.0
2024-12-20 15:05:00,169.08,169.22,169.06,169.18,16959.0,166.9847,167.123,166.965,167.0835,16959.0
2024-12-20 15:10:00,169.2,169.33,169.18,169.31,31451.0,167.1032,167.2316,167.0835,167.2119,31451.0
2024-12-20 15:15:00,169.31,169.36,169.09,169.12,20470.0,167.2119,167.2613,166.9946,167.0242,20470.0
2024-12-20 15:20:00,169.1,169.13,168.8,168.8,27777.0,167.0045,167.0341,166.7082,166.7082,27777.0
2024-12-20 15:25:00,168.8,168.96,168.79,168.9,21173.0,166.7082,166.8662,166.6983,166.807,21173.0
2024-12-20 15:30:00,168.9,168.92,168.74,168.76,42085.0,166.807,166.8267,166.6489,166.6687,42085.0
2024-12-20 15:35:00,168.75,168.97,168.68,168.91,48259.0,166.6588,166.8761,166.5897,166.8168,48259.0
2024-12-20 15:40:00,168.92,169.1,168.91,169.01,56102.0,166.8267,167.0045,166.8168,166.9156,56102.0
2024-12-20 15:45:00,169.0,169.17,168.88,168.9,55437.0,166.9057,167.0736,166.7872,166.807,55437.0
2024-12-20 15:50:00,168.92,169.13,168.41,168.63,173998.0,166.8267,167.0341,166.323,166.5403,173998.0
2024-12-20 15:55:00,168.64,168.67,168.15,168.39,725388.0,166.5502,166.5798,166.0663,166.3033,725388.0
2024-12-23 09:30:00,168.06,168.68,167.8,168.49,112371.0,165.9774,166.5897,165.7206,166.402,112371.0
2024-12-23 09:35:00,168.5,168.5,167.98,168.06,57185.0,166.4119,166.4119,165.8984,165.9774,57185.0
2024-12-23 09:40:00,168.13,168.46,168.13,168.28,30521.0,166.0465,166.3724,166.0465,166.1946,30521.0
2024-12-23 09:45:00,168.28,168.28,167.64,167.71,34353.0,166.1946,166.1946,165.5626,165.6317,34353.0
2024-12-23 09:50:00,167.65,167.73,167.2,167.24,23869.0,165.5725,165.6515,165.128,165.1675,23869.0
2024-12-23 09:55:00,167.2,167.58,166.97,167.12,51930.0,165.128,165.5033,164.9009,165.049,51930.0
2024-12-23 10:00:00,167.09,167.73,166.71,167.06,34242.0,165.0194,165.6515,164.6441,164.9898,34242.0
2024-12-23 10:05:00,167.05,167.73,166.92,167.18,23433.0,164.9799,165.6515,164.8515,165.1083,23433.0
2024-12-23 10:10:00,167.22,167.42,167.2,167.36,25418.0,165.1478,165.3453,165.128,165.286,25418.0
2024-12-23 10:15:00,167.38,167.51,167.26,167.29,22348.0,165.3058,165.4342,165.1873,165.2169,22348.0
2024-12-23 10:20:00,167.29,167.42,167.09,167.09,29962.0,165.2169,165.3453,165.0194,165.0194,29962.0
2024-12-23 10:25:00,167.06,167.22,167.06,167.11,15815.0,164.9898,165.1478,164.9898,165.0391,15815.0
2024-12-23 10:30:00,167.11,167.15,166.84,166.93,27390.0,165.0391,165.0786,164.7725,164.8614,27390.0
2024-12-23 10:35:00,166.89,167.09,166.8,166.98,26554.0,164.8219,165.0194,164.733,164.9108,26554.0
2024-12-23 10:40:00,166.96,167.03,166.75,167.01,40445.0,164.891,164.9601,164.6836,164.9404,40445.0
2024-12-23 10:45:00,166.97,166.97,166.75,166.81,21440.0,164.9009,164.9009,164.6836,164.7429,21440.0
2024-12-23 10:50:00,166.78,167.11,166.72,167.11,21445.0,164.7132,165.0391,164.654,165.0391,21445.0
2024-12-23 10:55:00,167.11,167.2,166.94,167.04,23041.0,165.0391,165.128,164.8712,164.97,23041.0
2024-12-23 11:00:00,167.06,167.23,166.95,167.1,17368.0,164.9898,165.1577,164.8811,165.0293,17368.0
2024-12-23 11:05:00,167.17,167.21,166.94,166.97,36856.0,165.0984,165.1379,164.8712,164.9009,36856.0
2024-12-23 11:10:00,166.93,167.04,166.89,166.95,15329.0,164.8614,164.97,164.8219,164.8811,15329.0
2024-12-23 11:15:00,166.97,166.99,166.84,166.9,27114.0,164.9009,164.9206,164.7725,164.8317,27114.0
2024-12-23 11:20:00,166.9,167.0,166.81,166.85,23453.0,164.8317,164.9305,164.7429,164.7824,23453.0
2024-12-23 11:25:00,166.85,166.85,166.64,166.64,20596.0,164.7824,164.7824,164.575,164.575,20596.0
2024-12-23 11:30:00,166.66,166.75,166.59,166.67,28979.0,164.5947,164.6836,164.5256,164.6046,28979.0
2024-12-23 11:35:00,166.69,166.69,166.47,166.49,17037.0,164.6243,164.6243,164.4071,164.4268,17037.0
2024-12-23 11:40:00,166.49,166.6,166.36,166.58,35625.0,164.4268,164.5355,164.2984,164.5157,35625.0
2024-12-23 11:45:00,166.58,166.85,166.58,166.84,23440.0,164.5157,164.7824,164.5157,164.7725,23440.0
2024-12-23 11:50:00,166.83,167.05,166.83,166.9,19750.0,164.7626,164.9799,164.7626,164.8317,19750.0
2024-12-23 11:55:00,166.91,166.97,166.82,166.82,25273.0,164.8416,164.9009,164.7527,164.7527,25273.0
2024-12-23 12:00:00,166.81,166.91,166.57,166.57,22847.0,164.7429,164.8416,164.5058,164.5058,22847.0
2024-12-23 12:05:00,166.55,166.67,166.54,166.67,14494.0,164.4861,164.6046,164.4762,164.6046,14494.0
2024-12-23 12:10:00,166.67,166.8,166.67,166.76,14280.0,164.6046,164.733,164.6046,164.6935,14280.0
2024-12-23 12:15:00,166.76,166.78,166.52,166.59,17253.0,164.6935,164.7132,164.4565,164.5256,17253.0
2024-12-23 12:20:00,166.57,166.6,166.43,166.51,23050.0,164.5058,164.5355,164.3676,164.4466,23050.0
2024-12-23 12:25:00,166.5,166.65,166.4,166.65,20575.0,164.4367,164.5848,164.3379,164.5848,20575.0
2024-12-23 12:30:00,166.65,166.79,166.6,166.69,21848.0,164.5848,164.7231,164.5355,164.6243,21848.0
2024-12-23 12:35:00,166.7,166.71,166.41,166.51,29399.0,164.6342,164.6441,164.3478,164.4466,29399.0
2024-12-23 12:40:00,166.54,166.75,166.52,166.74,10475.0,164.4762,164.6836,164.4565,164.6737,10475.0
2024-12-23 12:45:00,166.75,166.86,166.73,166.74,10485.0,164.6836,164.7922,164.6639,164.6737,10485.0
2024-12-23 12:50:00,166.76,166.86,166.74,166.8,13091.0,164.6935,164.7922,164.6737,164.733,13091.0
2024-12-23 12:55:00,166.77,166.93,166.69,166.72,22253.0,164.7034,164.8614,164.6243,164.654,22253.0
2024-12-23 13:00:00,166.69,166.89,166.69,166.81,24902.0,164.6243,164.8219,164.6243,164.7429,24902.0
2024-12-23 13:05:00,166.81,166.99,166.71,166.9,14019.0,164.7429,164.9206,164.6441,164.8317,14019.0
2024-12-23 13:10:00,166.9,167.16,166.88,167.13,22550.0,164.8317,165.0885,164.812,165.0589,22550.0
2024-12-23 13:15:00,167.14,167.18,167.05,167.11,20513.0,165.0688,165.1083,164.9799,165.0391,20513.0
2024-12-23 13:20:00,167.15,167.25,167.06,167.22,22384.0,165.0786,165.1774,164.9898,165.1478,22384.0
2024-12-23 13:25:00,167.23,167.3,167.18,167.28,30342.0,165.1577,165.2268,165.1083,165.207,30342.0
2024-12-23 13:30:00,167.28,167.36,167.2,167.24,21213.0,165.207,165.286,165.128,165.1675,21213.0
2024-12-23 13:35:00,167.26,167.34,167.19,167.31,30763.0,165.1873,165.2663,165.1182,165.2367,30763.0
2024-12-23 13:40:00,167.31,167.33,167.17,167.23,17299.0,165.2367,165.2564,165.0984,165.1577,17299.0
2024-12-23 13:45:00,167.25,167.39,167.22,167.39,18634.0,165.1774,165.3157,165.1478,165.3157,18634.0
2024-12-23 13:50:00,167.39,167.41,167.25,167.27,20006.0,165.3157,165.3354,165.1774,165.1972,20006.0
2024-12-23 13:55:00,167.27,167.27,167.08,167.13,25878.0,165.1972,165.1972,165.0095,165.0589,25878.0
2024-12-23 14:00:00,167.14,167.24,167.09,167.2,14040.0,165.0688,165.1675,165.0194,165.128,14040.0
2024-12-23 14:05:00,167.2,167.29,167.15,167.27,16146.0,165.128,165.2169,165.0786,165.1972,16146.0
2024-12-23 14:10:00,167.26,167.35,167.2,167.26,21192.0,165.1873,165.2762,165.128,165.1873,21192.0
2024-12-23 14:15:00,167.26,167.35,167.22,167.23,16984.0,165.1873,165.2762,165.1478,165.1577,16984.0
2024-12-23 14:20:00,167.25,167.3,167.23,167.25,21344.0,165.1774,165.2268,165.1577,165.1774,21344.0
2024-12-23 14:25:00,167.26,167.29,167.2,167.25,20748.0,165.1873,165.2169,165.128,165.1774,20748.0
2024-12-23 14:30:00,167.25,167.31,167.24,167.25,21817.0,165.1774,165.2367,165.1675,165.1774,21817.0
2024-12-23 14:35:00,167.26,167.29,167.12,167.13,13081.0,165.1873,165.2169,165.049,165.0589,13081.0
2024-12-23 14:40:00,167.14,167.23,167.08,167.1,18698.0,165.0688,165.1577,165.0095,165.0293,18698.0
2024-12-23 14:45:00,167.09,167.11,166.89,166.99,23093.0,165.0194,165.0391,164.8219,164.9206,23093.0
2024-12-23 14:50:00,167.0,167.18,166.99,167.17,23765.0,164.9305,165.1083,164.9206,165.0984,23765.0
2024-12-23 14:55:00,167.16,167.18,167.05,167.1,17983.0,165.0885,165.1083,164.9799,165.0293,17983.0
2024-12-23 15:00:00,167.16,167.37,167.15,167.28,34203.0,165.0885,165.2959,165.0786,165.207,34203.0
2024-12-23 15:05:00,167.26,167.35,167.08,167.13,30854.0,165.1873,165.2762,165.0095,165.0589,30854.0
2024-12-23 15:10:00,167.15,167.23,167.02,167.18,35780.0,165.0786,165.1577,164.9503,165.1083,35780.0
2024-12-23 15:15:00,167.21,167.28,167.11,167.24,45232.0,165.1379,165.207,165.0391,165.1675,45232.0
2024-12-23 15:20:00,167.2,167.44,167.16,167.43,26573.0,165.128,165.3651,165.0885,165.3552,26573.0
2024-12-23 15:25:00,167.42,167.58,167.41,167.52,30013.0,165.3453,165.5033,165.3354,165.4441,30013.0
2024-12-23 15:30:00,167.51,167.55,167.46,167.49,24081.0,165.4342,165.4737,165.3848,165.4144,24081.0
2024-12-23 15:35:00,167.48,167.82,167.48,167.72,27632.0,165.4046,165.7403,165.4046,165.6416,27632.0
2024-12-23 15:40:00,167.73,167.91,167.63,167.9,54867.0,165.6515,165.8292,165.5527,165.8194,54867.0
2024-12-23 15:45:00,167.91,168.09,167.91,168.0,32479.0,165.8292,166.007,165.8292,165.9181,32479.0
2024-12-23 15:50:00,168.01,168.36,168.01,168.25,61519.0,165.928,166.2737,165.928,166.165,61519.0
2024-12-23 15:55:00,168.26,168.36,168.01,168.11,201869.0,166.1749,166.2737,165.928,166.0268,201869.0
2024-12-24 09:30:00,167.62,168.34,167.42,168.23,116568.0,165.5428,166.2539,165.3453,166.1453,116568.0
2024-12-24 09:35:00,168.15,168.38,167.89,168.2,35601.0,166.0663,166.2934,165.8095,166.1156,35601.0
2024-12-24 09:40:00,168.2,168.64,168.13,168.52,51471.0,166.1156,166.5502,166.0465,166.4317,51471.0
2024-12-24 09:45:00,168.55,168.6,168.29,168.48,78128.0,166.4613,166.5107,166.2045,166.3922,78128.0
2024-12-24 09:50:00,168.54,168.59,168.37,168.54,27308.0,166.4514,166.5008,166.2835,166.4514,27308.0
2024-12-24 09:55:00,168.54,168.54,168.2,168.24,38834.0,166.4514,166.4514,166.1156,166.1551,38834.0
2024-12-24 10:00:00,168.28,168.45,168.23,168.44,18989.0,166.1946,166.3625,166.1453,166.3527,18989.0
2024-12-24 10:05:00,168.45,168.49,168.34,168.36,23273.0,166.3625,166.402,166.2539,166.2737,23273.0
2024-12-24 10:10:00,168.35,168.55,168.35,168.39,41321.0,166.2638,166.4613,166.2638,166.3033,41321.0
2024-12-24 10:15:00,168.4,168.5,168.34,168.47,18286.0,166.3132,166.4119,166.2539,166.3823,18286.0
2024-12-24 10:20:00,168.46,168.5,168.24,168.37,21676.0,166.3724,166.4119,166.1551,166.2835,21676.0
2024-12-24 10:25:00,168.37,168.44,168.31,168.31,16242.0,166.2835,166.3527,166.2243,166.2243,16242.0
2024-12-24 10:30:00,168.34,168.46,168.27,168.44,22799.0,166.2539,166.3724,166.1848,166.3527,22799.0
2024-12-24 10:35:00,168.45,168.6,168.44,168.53,19617.0,166.3625,166.5107,166.3527,166.4415,19617.0
2024-12-24 10:40:00,168.57,168.66,168.44,168.61,43361.0,166.481,166.5699,166.3527,166.5206,43361.0
2024-12-24 10:45:00,168.62,168.7,168.53,168.56,23072.0,166.5304,166.6094,166.4415,166.4712,23072.0
2024-12-24 10:50:00,168.54,168.54,168.32,168.35,22283.0,166.4514,166.4514,166.2341,166.2638,22283.0
2024-12-24 10:55:00,168.34,168.47,168.27,168.36,21261.0,166.2539,166.3823,166.1848,166.2737,21261.0
2024-12-24 11:00:00,168.36,168.38,168.26,168.31,25321.0,166.2737,166.2934,166.1749,166.2243,25321.0
2024-12-24 11:05:00,168.31,168.46,168.29,168.38,15331.0,166.2243,166.3724,166.2045,166.2934,15331.0
2024-12-24 11:10:00,168.41,168.45,168.31,168.32,10189.0,166.323,166.3625,166.2243,166.2341,10189.0
2024-12-24 11:15:00,168.32,168.44,168.32,168.38,17541.0,166.2341,166.3527,166.2341,166.2934,17541.0
2024-12-24 11:20:00,168.38,168.52,168.37,168.52,29916.0,166.2934,166.4317,166.2835,166.4317,29916.0
2024-12-24 11:25:00,168.52,168.54,168.45,168.51,19698.0,166.4317,166.4514,166.3625,166.4218,19698.0
2024-12-24 11:30:00,168.49,168.71,168.49,168.7,21762.0,166.402,166.6193,166.402,166.6094,21762.0
2024-12-24 11:35:00,168.68,168.78,168.67,168.78,17561.0,166.5897,166.6884,166.5798,166.6884,17561.0
2024-12-24 11:40:00,168.78,168.88,168.73,168.85,20238.0,166.6884,166.7872,166.6391,166.7576,20238.0
2024-12-24 11:45:00,168.86,168.9,168.81,168.89,17853.0,166.7675,166.807,166.7181,166.7971,17853.0
2024-12-24 11:50:00,168.9,168.92,168.71,168.71,18054.0,166.807,166.8267,166.6193,166.6193,18054.0
2024-12-24 11:55:00,168.72,168.8,168.62,168.63,32254.0,166.6292,166.7082,166.5304,166.5403,32254.0
2024-12-24 12:00:00,168.63,168.65,168.53,168.63,37012.0,166.5403,166.5601,166.4415,166.5403,37012.0
2024-12-24 12:05:00,168.62,168.94,168.62,168.91,22339.0,166.5304,166.8465,166.5304,166.8168,22339.0
2024-12-24 12:10:00,168.89,168.94,168.85,168.92,16098.0,166.7971,166.8465,166.7576,166.8267,16098.0
2024-12-24 12:15:00,168.93,169.01,168.89,169.0,26629.0,166.8366,166.9156,166.7971,166.9057,26629.0
2024-12-24 12:20:00,168.99,169.18,168.97,169.09,24462.0,166.8958,167.0835,166.8761,166.9946,24462.0
2024-12-24 12:25:00,169.11,169.13,169.04,169.06,15279.0,167.0144,167.0341,166.9452,166.965,15279.0
2024-12-24 12:30:00,169.05,169.05,168.74,168.77,30954.0,166.9551,166.9551,166.6489,166.6786,30954.0
2024-12-24 12:35:00,168.77,169.09,168.74,169.06,11334.0,166.6786,166.9946,166.6489,166.965,11334.0
2024-12-24 12:40:00,169.04,169.11,168.99,169.0,14693.0,166.9452,167.0144,166.8958,166.9057,14693.0
2024-12-24 12:45:00,169.01,169.03,168.84,168.99,20103.0,166.9156,166.9353,166.7477,166.8958,20103.0
2024-12-24 12:50:00,169.02,169.09,168.97,169.0,29343.0,166.9255,166.9946,166.8761,166.9057,29343.0
2024-12-24 12:55:00,169.0,169.1,168.94,168.94,90964.0,166.9057,167.0045,166.8465,166.8465,90964.0
2024-12-26 09:30:00,168.31,169.12,168.07,168.83,109626.0,166.2243,167.0242,165.9872,166.7378,109626.0
2024-12-26 09:35:00,168.87,169.06,168.65,168.97,36653.0,166.7773,166.965,166.5601,166.8761,36653.0
2024-12-26 09:40:00,169.09,169.39,169.02,169.29,34283.0,166.9946,167.2909,166.9255,167.1921,34283.0
2024-12-26 09:45:00,169.29,169.41,169.17,169.36,24577.0,167.1921,167.3106,167.0736,167.2613,24577.0
2024-12-26 09:50:00,169.38,169.47,169.28,169.34,13575.0,167.281,167.3699,167.1823,167.2415,13575.0
2024-12-26 09:55:00,169.37,169.47,169.26,169.38,17378.0,167.2711,167.3699,167.1625,167.281,17378.0
2024-12-26 10:00:00,169.45,169.67,169.38,169.46,20072.0,167.3501,167.5674,167.281,167.36,20072.0
2024-12-26 10:05:00,169.46,169.59,169.36,169.52,14698.0,167.36,167.4884,167.2613,167.4193,14698.0
2024-12-26 10:10:00,169.54,169.59,169.3,169.48,12725.0,167.439,167.4884,167.202,167.3798,12725.0
2024-12-26 10:15:00,169.46,169.56,169.42,169.47,22540.0,167.36,167.4588,167.3205,167.3699,22540.0
2024-12-26 10:20:00,169.48,169.52,169.16,169.18,24574.0,167.3798,167.4193,167.0637,167.0835,24574.0
2024-12-26 10:25:00,169.22,169.29,169.14,169.25,22801.0,167.123,167.1921,167.044,167.1526,22801.0
2024-12-26 10:30:00,169.25,169.35,169.22,169.32,13375.0,167.1526,167.2514,167.123,167.2218,13375.0
2024-12-26 10:35:00,169.31,169.31,169.12,169.15,15495.0,167.2119,167.2119,167.0242,167.0539,15495.0
2024-12-26 10:40:00,169.15,169.25,169.11,169.18,16044.0,167.0539,167.1526,167.0144,167.0835,16044.0
2024-12-26 10:45:00,169.21,169.39,169.21,169.27,11013.0,167.1131,167.2909,167.1131,167.1724,11013.0
2024-12-26 10:50:00,169.24,169.28,169.15,169.24,6754.0,167.1427,167.1823,167.0539,167.1427,6754.0
2024-12-26 10:55:00,169.24,169.36,169.16,169.36,28189.0,167.1427,167.2613,167.0637,167.2613,28189.0
2024-12-26 11:00:00,169.33,169.44,169.32,169.4,13159.0,167.2316,167.3403,167.2218,167.3008,13159.0
2024-12-26 11:05:00,169.39,169.44,169.31,169.32,13202.0,167.2909,167.3403,167.2119,167.2218,13202.0
2024-12-26 11:10:00,169.33,169.4,169.3,169.38,14835.0,167.2316,167.3008,167.202,167.281,14835.0
2024-12-26 11:15:00,169.41,169.47,169.36,169.45,13280.0,167.3106,167.3699,167.2613,167.3501,13280.0
2024-12-26 11:20:00,169.46,169.56,169.39,169.46,10620.0,167.36,167.4588,167.2909,167.36,10620.0
2024-12-26 11:25:00,169.45,169.59,169.43,169.56,10017.0,167.3501,167.4884,167.3304,167.4588,10017.0
2024-12-26 11:30:00,169.59,169.68,169.55,169.65,6997.0,167.4884,167.5773,167.4489,167.5477,6997.0
2024-12-26 11:35:00,169.66,169.7,169.59,169.7,15682.0,167.5575,167.597,167.4884,167.597,15682.0
2024-12-26 11:40:00,169.68,169.77,169.67,169.75,12300.0,167.5773,167.6662,167.5674,167.6464,12300.0
2024-12-26 11:45:00,169.77,169.89,169.77,169.84,26130.0,167.6662,167.7847,167.6662,167.7353,26130.0
2024-12-26 11:50:00,169.85,169.88,169.79,169.88,16925.0,167.7452,167.7748,167.6859,167.7748,16925.0
2024-12-26 11:55:00,169.89,169.91,169.77,169.81,17889.0,167.7847,167.8044,167.6662,167.7057,17889.0
2024-12-26 12:00:00,169.81,169.81,169.77,169.8,5751.0,167.7057,167.7057,167.6662,167.6958,5751.0
2024-12-26 12:05:00,169.8,169.87,169.76,169.85,13267.0,167.6958,167.7649,167.6563,167.7452,13267.0
2024-12-26 12:10:00,169.86,169.91,169.8,169.8,9966.0,167.7551,167.8044,167.6958,167.6958,9966.0
2024-12-26 12:15:00,169.81,169.9,169.79,169.9,10795.0,167.7057,167.7946,167.6859,167.7946,10795.0
2024-12-26 12:20:00,169.88,169.88,169.76,169.8,14274.0,167.7748,167.7748,167.6563,167.6958,14274.0
2024-12-26 12:25:00,169.8,169.84,169.72,169.78,19259.0,167.6958,167.7353,167.6168,167.6761,19259.0
2024-12-26 12:30:00,169.78,169.88,169.77,169.88,10952.0,167.6761,167.7748,167.6662,167.7748,10952.0
2024-12-26 12:35:00,169.88,169.95,169.86,169.87,13873.0,167.7748,167.8439,167.7551,167.7649,13873.0
2024-12-26 12:40:00,169.87,169.95,169.85,169.93,9906.0,167.7649,167.8439,167.7452,167.8242,9906.0
2024-12-26 12:45:00,169.96,169.97,169.85,169.87,12926.0,167.8538,167.8637,167.7452,167.7649,12926.0
2024-12-26 12:50:00,169.85,169.9,169.77,169.9,12483.0,167.7452,167.7946,167.6662,167.7946,12483.0
2024-12-26 12:55:00,169.88,169.92,169.8,169.84,11470.0,167.7748,167.8143,167.6958,167.7353,11470.0
2024-12-26 13:00:00,169.85,170.01,169.83,169.99,23625.0,167.7452,167.9032,167.7254,167.8835,23625.0
2024-12-26 13:05:00,169.99,170.04,169.98,170.01,14634.0,167.8835,167.9328,167.8736,167.9032,14634.0
2024-12-26 13:10:00,170.0,170.01,169.89,169.91,11229.0,167.8933,167.9032,167.7847,167.8044,11229.0
2024-12-26 13:15:00,169.9,170.06,169.87,170.06,15199.0,167.7946,167.9526,167.7649,167.9526,15199.0
2024-12-26 13:20:00,170.01,170.01,169.93,169.97,9195.0,167.9032,167.9032,167.8242,167.8637,9195.0
2024-12-26 13:25:00,170.03,170.09,170.0,170.01,21027.0,167.923,167.9822,167.8933,167.9032,21027.0
2024-12-26 13:30:00,169.98,170.1,169.93,169.94,13774.0,167.8736,167.9921,167.8242,167.8341,13774.0
2024-12-26 13:35:00,169.94,170.08,169.91,169.99,14048.0,167.8341,167.9723,167.8044,167.8835,14048.0
2024-12-26 13:40:00,169.99,170.04,169.92,169.98,12334.0,167.8835,167.9328,167.8143,167.8736,12334.0
2024-12-26 13:45:00,169.97,170.11,169.97,170.09,16955.0,167.8637,168.002,167.8637,167.9822,16955.0
2024-12-26 13:50:00,170.08,170.23,170.05,170.17,10527.0,167.9723,168.1205,167.9427,168.0612,10527.0
2024-12-26 13:55:00,170.16,170.18,169.98,170.02,11011.0,168.0513,168.0711,167.8736,167.9131,11011.0
2024-12-26 14:00:00,170.01,170.03,169.96,170.02,14807.0,167.9032,167.923,167.8538,167.9131,14807.0
2024-12-26 14:05:00,170.02,170.02,169.79,169.86,15259.0,167.9131,167.9131,167.6859,167.7551,15259.0
2024-12-26 14:10:00,169.84,169.88,169.72,169.72,11769.0,167.7353,167.7748,167.6168,167.6168,11769.0
2024-12-26 14:15:00,169.72,169.97,169.72,169.91,36347.0,167.6168,167.8637,167.6168,167.8044,36347.0
2024-12-26 14:20:00,169.92,169.98,169.89,169.94,20789.0,167.8143,167.8736,167.7847,167.8341,20789.0
2024-12-26 14:25:00,169.94,169.95,169.87,169.87,18610.0,167.8341,167.8439,167.7649,167.7649,18610.0
2024-12-26 14:30:00,169.87,169.9,169.8,169.81,16001.0,167.7649,167.7946,167.6958,167.7057,16001.0
2024-12-26 14:35:00,169.81,169.83,169.75,169.77,14252.0,167.7057,167.7254,167.6464,167.6662,14252.0
2024-12-26 14:40:00,169.77,169.8,169.73,169.75,16566.0,167.6662,167.6958,167.6267,167.6464,16566.0
2024-12-26 14:45:00,169.75,169.85,169.75,169.79,23426.0,167.6464,167.7452,167.6464,167.6859,23426.0
2024-12-26 14:50:00,169.79,169.85,169.77,169.77,17704.0,167.6859,167.7452,167.6662,167.6662,17704.0
2024-12-26 14:55:00,169.76,169.88,169.74,169.84,19909.0,167.6563,167.7748,167.6366,167.7353,19909.0
2024-12-26 15:00:00,169.84,169.9,169.81,169.88,30754.0,167.7353,167.7946,167.7057,167.7748,30754.0
2024-12-26 15:05:00,169.87,169.97,169.86,169.92,17398.0,167.7649,167.8637,167.7551,167.8143,17398.0
2024-12-26 15:10:00,169.91,169.95,169.84,169.85,12562.0,167.8044,167.8439,167.7353,167.7452,12562.0
2024-12-26 15:15:00,169.85,169.86,169.77,169.83,29336.0,167.7452,167.7551,167.6662,167.7254,29336.0
2024-12-26 15:20:00,169.82,169.84,169.74,169.83,15103.0,167.7156,167.7353,167.6366,167.7254,15103.0
2024-12-26 15:25:00,169.81,169.85,169.81,169.81,22264.0,167.7057,167.7452,167.7057,167.7057,22264.0
2024-12-26 15:30:00,169.81,169.81,169.67,169.79,26666.0,167.7057,167.7057,167.5674,167.6859,26666.0
2024-12-26 15:35:00,169.79,169.83,169.71,169.77,17808.0,167.6859,167.7254,167.6069,167.6662,17808.0
2024-12-26 15:40:00,169.77,169.79,169.58,169.63,25654.0,167.6662,167.6859,167.4785,167.5279,25654.0
2024-12-26 15:45:00,169.63,169.83,169.62,169.76,31250.0,167.5279,167.7254,167.518,167.6563,31250.0
2024-12-26 15:50:00,169.81,170.08,169.77,170.03,46214.0,167.7057,167.9723,167.6662,167.923,46214.0
2024-12-26 15:55:00,170.04,170.3,170.03,170.14,228124.0,167.9328,168.1896,167.923,168.0316,228124.0
2024-12-27 09:30:00,169.42,169.95,169.26,169.9,93266.0,167.3205,167.8439,167.1625,167.7946,93266.0
2024-12-27 09:35:00,169.91,170.33,169.74,170.14,45373.0,167.8044,168.2192,167.6366,168.0316,45373.0
2024-12-27 09:40:00,170.11,170.56,170.11,170.52,40035.0,168.002,168.4464,168.002,168.4069,40035.0
2024-12-27 09:45:00,170.56,170.56,170.25,170.35,32724.0,168.4464,168.4464,168.1402,168.239,32724.0
2024-12-27 09:50:00,170.33,170.33,170.06,170.14,17372.0,168.2192,168.2192,167.9526,168.0316,17372.0
2024-12-27 09:55:00,170.15,170.45,170.07,170.45,24866.0,168.0415,168.3378,167.9625,168.3378,24866.0
2024-12-27 10:00:00,170.44,170.53,170.29,170.43,25761.0,168.3279,168.4168,168.1797,168.318,25761.0
2024-12-27 10:05:00,170.44,170.62,170.39,170.56,26891.0,168.3279,168.5056,168.2785,168.4464,26891.0
2024-12-27 10:10:00,170.59,170.76,170.45,170.55,36930.0,168.476,168.6439,168.3378,168.4365,36930.0
2024-12-27 10:15:00,170.52,170.61,170.45,170.51,29987.0,168.4069,168.4958,168.3378,168.397,29987.0
2024-12-27 10:20:00,170.5,170.75,170.5,170.52,28526.0,168.3871,168.634,168.3871,168.4069,28526.0
2024-12-27 10:25:00,170.5,170.5,170.09,170.12,18785.0,168.3871,168.3871,167.9822,168.0118,18785.0
2024-12-27 10:30:00,170.15,170.2,170.03,170.13,17010.0,168.0415,168.0909,167.923,168.0217,17010.0
2024-12-27 10:35:00,170.14,170.27,170.12,170.2,22510.0,168.0316,168.16,168.0118,168.0909,22510.0
2024-12-27 10:40:00,170.2,170.27,170.05,170.06,23000.0,168.0909,168.16,167.9427,167.9526,23000.0
2024-12-27 10:45:00,170.09,170.15,169.98,170.07,18626.0,167.9822,168.0415,167.8736,167.9625,18626.0
2024-12-27 10:50:00,170.02,170.09,170.0,170.05,20416.0,167.9131,167.9822,167.8933,167.9427,20416.0
2024-12-27 10:55:00,170.06,170.06,169.89,169.91,30086.0,167.9526,167.9526,167.7847,167.8044,30086.0
2024-12-27 11:00:00,169.92,169.93,169.74,169.77,31979.0,167.8143,167.8242,167.6366,167.6662,31979.0
2024-12-27 11:05:00,169.76,169.99,169.72,169.94,25534.0,167.6563,167.8835,167.6168,167.8341,25534.0
2024-12-27 11:10:00,169.95,170.3,169.9,169.95,31894.0,167.8439,168.1896,167.7946,167.8439,31894.0
2024-12-27 11:15:00,169.95,170.05,169.94,170.05,15188.0,167.8439,167.9427,167.8341,167.9427,15188.0
2024-12-27 11:20:00,170.03,170.16,170.01,170.03,19787.0,167.923,168.0513,167.9032,167.923,19787.0
2024-12-27 11:25:00,170.04,170.14,169.99,170.02,16541.0,167.9328,168.0316,167.8835,167.9131,16541.0
2024-12-27 11:30:00,170.02,170.15,169.99,170.15,29574.0,167.9131,168.0415,167.8835,168.0415,29574.0
2024-12-27 11:35:00,170.12,170.42,170.09,170.24,34501.0,168.0118,168.3081,167.9822,168.1304,34501.0
2024-12-27 11:40:00,170.25,170.32,170.08,170.08,9346.0,168.1402,168.2094,167.9723,167.9723,9346.0
2024-12-27 11:45:00,170.09,170.11,169.93,169.95,12900.0,167.9822,168.002,167.8242,167.8439,12900.0
2024-12-27 11:50:00,169.95,169.95,169.63,169.81,13750.0,167.8439,167.8439,167.5279,167.7057,13750.0
2024-12-27 11:55:00,169.81,169.82,169.73,169.76,13139.0,167.7057,167.7156,167.6267,167.6563,13139.0
2024-12-27 12:00:00,169.76,169.8,169.65,169.72,12533.0,167.6563,167.6958,167.5477,167.6168,12533.0
2024-12-27 12:05:00,169.7,169.72,169.51,169.59,11724.0,167.597,167.6168,167.4094,167.4884,11724.0
2024-12-27 12:10:00,169.6,169.72,169.57,169.7,16245.0,167.4983,167.6168,167.4687,167.597,16245.0
2024-12-27 12:15:00,169.71,169.77,169.63,169.76,15795.0,167.6069,167.6662,167.5279,167.6563,15795.0
2024-12-27 12:20:00,169.74,169.81,169.65,169.77,15765.0,167.6366,167.7057,167.5477,167.6662,15765.0
2024-12-27 12:25:00,169.79,169.85,169.72,169.81,29014.0,167.6859,167.7452,167.6168,167.7057,29014.0
2024-12-27 12:30:00,169.81,169.92,169.68,169.72,25685.0,167.7057,167.8143,167.5773,167.6168,25685.0
2024-12-27 12:35:00,169.7,169.72,169.51,169.55,16015.0,167.597,167.6168,167.4094,167.4489,16015.0
2024-12-27 12:40:00,169.52,169.58,169.43,169.43,16364.0,167.4193,167.4785,167.3304,167.3304,16364.0
2024-12-27 12:45:00,169.42,169.44,169.29,169.34,7975.0,167.3205,167.3403,167.1921,167.2415,7975.0
2024-12-27 12:50:00,169.34,169.54,169.32,169.54,17882.0,167.2415,167.439,167.2218,167.439,17882.0
2024-12-27 12:55:00,169.56,169.62,169.55,169.57,15320.0,167.4588,167.518,167.4489,167.4687,15320.0
2024-12-27 13:00:00,169.56,169.64,169.54,169.61,12298.0,167.4588,167.5378,167.439,167.5082,12298.0
2024-12-27 13:05:00,169.61,169.62,169.45,169.49,8823.0,167.5082,167.518,167.3501,167.3896,8823.0
2024-12-27 13:10:00,169.48,169.58,169.42,169.58,15223.0,167.3798,167.4785,167.3205,167.4785,15223.0
2024-12-27 13:15:00,169.58,169.63,169.5,169.5,11777.0,167.4785,167.5279,167.3995,167.3995,11777.0
2024-12-27 13:20:00,169.52,169.6,169.45,169.58,12100.0,167.4193,167.4983,167.3501,167.4785,12100.0
2024-12-27 13:25:00,169.58,169.63,169.48,169.51,7622.0,167.4785,167.5279,167.3798,167.4094,7622.0
2024-12-27 13:30:00,169.5,169.61,169.43,169.61,10321.0,167.3995,167.5082,167.3304,167.5082,10321.0
2024-12-27 13:35:00,169.59,169.68,169.56,169.59,14913.0,167.4884,167.5773,167.4588,167.4884,14913.0
2024-12-27 13:40:00,169.61,169.66,169.49,169.52,7298.0,167.5082,167.5575,167.3896,167.4193,7298.0
2024-12-27 13:45:00,169.56,169.59,169.47,169.5,14128.0,167.4588,167.4884,167.3699,167.3995,14128.0
2024-12-27 13:50:00,169.5,169.54,169.43,169.49,7164.0,167.3995,167.439,167.3304,167.3896,7164.0
2024-12-27 13:55:00,169.48,169.53,169.45,169.49,13969.0,167.3798,167.4292,167.3501,167.3896,13969.0
2024-12-27 14:00:00,169.47,169.55,169.42,169.45,11819.0,167.3699,167.4489,167.3205,167.3501,11819.0
2024-12-27 14:05:00,169.48,169.6,169.48,169.57,16073.0,167.3798,167.4983,167.3798,167.4687,16073.0
2024-12-27 14:10:00,169.59,169.74,169.59,169.67,11375.0,167.4884,167.6366,167.4884,167.5674,11375.0
2024-12-27 14:15:00,169.67,169.85,169.66,169.85,10167.0,167.5674,167.7452,167.5575,167.7452,10167.0
2024-12-27 14:20:00,169.82,169.9,169.75,169.9,15224.0,167.7156,167.7946,167.6464,167.7946,15224.0
2024-12-27 14:25:00,169.88,169.93,169.81,169.84,9536.0,167.7748,167.8242,167.7057,167.7353,9536.0
2024-12-27 14:30:00,169.84,169.87,169.76,169.83,23261.0,167.7353,167.7649,167.6563,167.7254,23261.0
2024-12-27 14:35:00,169.83,169.92,169.83,169.92,21227.0,167.7254,167.8143,167.7254,167.8143,21227.0
2024-12-27 14:40:00,169.93,169.97,169.91,169.94,10806.0,167.8242,167.8637,167.8044,167.8341,10806.0
2024-12-27 14:45:00,169.96,170.01,169.91,169.98,15066.0,167.8538,167.9032,167.8044,167.8736,15066.0
2024-12-27 14:50:00,169.97,169.98,169.87,169.91,42177.0,167.8637,167.8736,167.7649,167.8044,42177.0
2024-12-27 14:55:00,169.91,169.97,169.86,169.88,13092.0,167.8044,167.8637,167.7551,167.7748,13092.0
2024-12-27 15:00:00,169.87,169.89,169.78,169.82,14122.0,167.7649,167.7847,167.6761,167.7156,14122.0
2024-12-27 15:05:00,169.81,169.83,169.72,169.72,21537.0,167.7057,167.7254,167.6168,167.6168,21537.0
2024-12-27 15:10:00,169.74,169.76,169.66,169.68,14248.0,167.6366,167.6563,167.5575,167.5773,14248.0
2024-12-27 15:15:00,169.68,169.68,169.56,169.63,18360.0,167.5773,167.5773,167.4588,167.5279,18360.0
2024-12-27 15:20:00,169.6,169.64,169.54,169.6,19060.0,167.4983,167.5378,167.439,167.4983,19060.0
2024-12-27 15:25:00,169.59,169.68,169.59,169.63,23146.0,167.4884,167.5773,167.4884,167.5279,23146.0
2024-12-27 15:30:00,169.64,169.7,169.58,169.61,22202.0,167.5378,167.597,167.4785,167.5082,22202.0
2024-12-27 15:35:00,169.6,169.62,169.44,169.45,38103.0,167.4983,167.518,167.3403,167.3501,38103.0
2024-12-27 15:40:00,169.44,169.45,169.29,169.34,24731.0,167.3403,167.3501,167.1921,167.2415,24731.0
2024-12-27 15:45:00,169.34,169.68,169.32,169.68,34086.0,167.2415,167.5773,167.2218,167.5773,34086.0
2024-12-27 15:50:00,169.69,169.89,169.62,169.72,63373.0,167.5872,167.7847,167.518,167.6168,63373.0
2024-12-27 15:55:00,169.73,169.74,169.38,169.63,258315.0,167.6267,167.6366,167.281,167.5279,258315.0
2024-12-30 09:30:00,168.67,168.98,167.92,167.97,153391.0,166.5798,166.886,165.8391,165.8885,153391.0
2024-12-30 09:35:00,167.94,168.01,166.83,166.87,68998.0,165.8589,165.928,164.7626,164.8021,68998.0
2024-12-30 09:40:00,166.92,167.26,166.87,167.06,42108.0,164.8515,165.1873,164.8021,164.9898,42108.0
2024-12-30 09:45:00,167.02,167.23,166.96,167.01,38790.0,164.9503,165.1577,164.891,164.9404,38790.0
2024-12-30 09:50:00,167.0,167.03,166.76,166.93,32478.0,164.9305,164.9601,164.6935,164.8614,32478.0
2024-12-30 09:55:00,166.88,167.0,166.71,166.93,17214.0,164.812,164.9305,164.6441,164.8614,17214.0
2024-12-30 10:00:00,167.0,167.2,166.84,166.85,37747.0,164.9305,165.128,164.7725,164.7824,37747.0
2024-12-30 10:05:00,166.91,167.2,166.87,167.12,24097.0,164.8416,165.128,164.8021,165.049,24097.0
2024-12-30 10:10:00,167.15,167.31,167.09,167.16,67582.0,165.0786,165.2367,165.0194,165.0885,67582.0
2024-12-30 10:15:00,167.18,167.23,166.98,167.04,36474.0,165.1083,165.1577,164.9108,164.97,36474.0
2024-12-30 10:20:00,167.02,167.2,166.94,167.06,31651.0,164.9503,165.128,164.8712,164.9898,31651.0
2024-12-30 10:25:00,167.05,167.1,166.94,167.02,50668.0,164.9799,165.0293,164.8712,164.9503,50668.0
2024-12-30 10:30:00,167.05,167.14,166.93,167.01,27174.0,164.9799,165.0688,164.8614,164.9404,27174.0
2024-12-30 10:35:00,167.0,167.06,166.9,166.97,24568.0,164.9305,164.9898,164.8317,164.9009,24568.0
2024-12-30 10:40:00,166.98,167.05,166.93,166.98,22032.0,164.9108,164.9799,164.8614,164.9108,22032.0
2024-12-30 10:45:00,166.98,167.16,166.9,166.9,36245.0,164.9108,165.0885,164.8317,164.8317,36245.0
2024-12-30 10:50:00,166.92,166.97,166.84,166.89,21845.0,164.8515,164.9009,164.7725,164.8219,21845.0
2024-12-30 10:55:00,166.89,166.99,166.86,166.95,16953.0,164.8219,164.9206,164.7922,164.8811,16953.0
2024-12-30 11:00:00,166.93,167.0,166.86,166.96,22472.0,164.8614,164.9305,164.7922,164.891,22472.0
2024-12-30 11:05:00,166.98,167.26,166.9,167.23,40201.0,164.9108,165.1873,164.8317,165.1577,40201.0
2024-12-30 11:10:00,167.21,167.27,167.14,167.18,24223.0,165.1379,165.1972,165.0688,165.1083,24223.0
2024-12-30 11:15:00,167.2,167.39,167.18,167.2,26549.0,165.128,165.3157,165.1083,165.128,26549.0
2024-12-30 11:20:00,167.23,167.32,167.16,167.26,28045.0,165.1577,165.2465,165.0885,165.1873,28045.0
2024-12-30 11:25:00,167.25,167.49,167.25,167.45,14733.0,165.1774,165.4144,165.1774,165.3749,14733.0
2024-12-30 11:30:00,167.46,167.64,167.45,167.51,18350.0,165.3848,165.5626,165.3749,165.4342,18350.0
2024-12-30 11:35:00,167.49,167.54,167.43,167.47,9596.0,165.4144,165.4638,165.3552,165.3947,9596.0
2024-12-30 11:40:00,167.5,167.56,167.45,167.49,9121.0,165.4243,165.4836,165.3749,165.4144,9121.0
2024-12-30 11:45:00,167.46,167.47,167.09,167.09,10484.0,165.3848,165.3947,165.0194,165.0194,10484.0
2024-12-30 11:50:00,167.09,167.16,167.05,167.15,13470.0,165.0194,165.0885,164.9799,165.0786,13470.0
2024-12-30 11:55:00,167.14,167.27,167.14,167.17,8499.0,165.0688,165.1972,165.0688,165.0984,8499.0
2024-12-30 12:00:00,167.17,167.26,167.17,167.22,9770.0,165.0984,165.1873,165.0984,165.1478,9770.0
2024-12-30 12:05:00,167.19,167.25,167.19,167.22,16657.0,165.1182,165.1774,165.1182,165.1478,16657.0
2024-12-30 12:10:00,167.23,167.46,167.23,167.38,9561.0,165.1577,165.3848,165.1577,165.3058,9561.0
2024-12-30 12:15:00,167.36,167.56,167.36,167.49,15738.0,165.286,165.4836,165.286,165.4144,15738.0
2024-12-30 12:20:00,167.5,167.62,167.47,167.52,26156.0,165.4243,165.5428,165.3947,165.4441,26156.0
2024-12-30 12:25:00,167.49,167.62,167.48,167.51,17486.0,165.4144,165.5428,165.4046,165.4342,17486.0
2024-12-30 12:30:00,167.5,167.66,167.48,167.61,7845.0,165.4243,165.5823,165.4046,165.5329,7845.0
2024-12-30 12:35:00,167.62,167.64,167.51,167.54,6896.0,165.5428,165.5626,165.4342,165.4638,6896.0
2024-12-30 12:40:00,167.54,167.55,167.43,167.44,10066.0,165.4638,165.4737,165.3552,165.3651,10066.0
2024-12-30 12:45:00,167.44,167.71,167.41,167.7,11349.0,165.3651,165.6317,165.3354,165.6218,11349.0
2024-12-30 12:50:00,167.71,167.72,167.56,167.56,12732.0,165.6317,165.6416,165.4836,165.4836,12732.0
2024-12-30 12:55:00,167.59,167.76,167.48,167.73,12565.0,165.5132,165.6811,165.4046,165.6515,12565.0
2024-12-30 13:00:00,167.66,167.74,167.61,167.74,29130.0,165.5823,165.6613,165.5329,165.6613,29130.0
2024-12-30 13:05:00,167.74,167.89,167.72,167.88,20018.0,165.6613,165.8095,165.6416,165.7996,20018.0
2024-12-30 13:10:00,167.87,167.92,167.82,167.82,14223.0,165.7897,165.8391,165.7403,165.7403,14223.0
2024-12-30 13:15:00,167.82,167.9,167.74,167.77,12950.0,165.7403,165.8194,165.6613,165.691,12950.0
2024-12-30 13:20:00,167.78,167.81,167.68,167.68,17591.0,165.7008,165.7305,165.6021,165.6021,17591.0
2024-12-30 13:25:00,167.7,167.71,167.63,167.7,11901.0,165.6218,165.6317,165.5527,165.6218,11901.0
2024-12-30 13:30:00,167.66,167.72,167.57,167.71,15544.0,165.5823,165.6416,165.4934,165.6317,15544.0
2024-12-30 13:35:00,167.72,167.76,167.57,167.59,12160.0,165.6416,165.6811,165.4934,165.5132,12160.0
2024-12-30 13:40:00,167.6,167.64,167.52,167.59,10839.0,165.5231,165.5626,165.4441,165.5132,10839.0
2024-12-30 13:45:00,167.58,167.64,167.54,167.6,10721.0,165.5033,165.5626,165.4638,165.5231,10721.0
2024-12-30 13:50:00,167.61,167.79,167.59,167.78,18582.0,165.5329,165.7107,165.5132,165.7008,18582.0
2024-12-30 13:55:00,167.78,167.8,167.66,167.69,12868.0,165.7008,165.7206,165.5823,165.612,12868.0
2024-12-30 14:00:00,167.66,167.72,167.5,167.5,10158.0,165.5823,165.6416,165.4243,165.4243,10158.0
2024-12-30 14:05:00,167.5,167.51,167.41,167.49,16756.0,165.4243,165.4342,165.3354,165.4144,16756.0
2024-12-30 14:10:00,167.5,167.52,167.43,167.45,17087.0,165.4243,165.4441,165.3552,165.3749,17087.0
2024-12-30 14:15:00,167.45,167.45,167.36,167.39,16598.0,165.3749,165.3749,165.286,165.3157,16598.0
2024-12-30 14:20:00,167.35,167.35,167.12,167.22,30502.0,165.2762,165.2762,165.049,165.1478,30502.0
2024-12-30 14:25:00,167.21,167.26,167.18,167.25,23079.0,165.1379,165.1873,165.1083,165.1774,23079.0
2024-12-30 14:30:00,167.23,167.32,167.19,167.19,18775.0,165.1577,165.2465,165.1182,165.1182,18775.0
2024-12-30 14:35:00,167.18,167.26,167.13,167.26,20149.0,165.1083,165.1873,165.0589,165.1873,20149.0
2024-12-30 14:40:00,167.24,167.36,167.2,167.35,24827.0,165.1675,165.286,165.128,165.2762,24827.0
2024-12-30 14:45:00,167.34,167.59,167.33,167.5,23507.0,165.2663,165.5132,165.2564,165.4243,23507.0
2024-12-30 14:50:00,167.5,167.58,167.45,167.53,14796.0,165.4243,165.5033,165.3749,165.4539,14796.0
2024-12-30 14:55:00,167.53,167.67,167.51,167.63,26224.0,165.4539,165.5922,165.4342,165.5527,26224.0
2024-12-30 15:00:00,167.62,167.68,167.5,167.5,21199.0,165.5428,165.6021,165.4243,165.4243,21199.0
2024-12-30 15:05:00,167.5,167.56,167.45,167.55,24677.0,165.4243,165.4836,165.3749,165.4737,24677.0
2024-12-30 15:10:00,167.54,167.71,167.54,167.67,25837.0,165.4638,165.6317,165.4638,165.5922,25837.0
2024-12-30 15:15:00,167.63,167.79,167.61,167.73,24018.0,165.5527,165.7107,165.5329,165.6515,24018.0
2024-12-30 15:20:00,167.73,167.83,167.68,167.8,24366.0,165.6515,165.7502,165.6021,165.7206,24366.0
2024-12-30 15:25:00,167.79,167.8,167.63,167.63,27516.0,165.7107,165.7206,165.5527,165.5527,27516.0
2024-12-30 15:30:00,167.62,167.65,167.47,167.47,36364.0,165.5428,165.5725,165.3947,165.3947,36364.0
2024-12-30 15:35:00,167.5,167.59,167.32,167.58,34619.0,165.4243,165.5132,165.2465,165.5033,34619.0
2024-12-30 15:40:00,167.58,167.63,167.49,167.53,33291.0,165.5033,165.5527,165.4144,165.4539,33291.0
2024-12-30 15:45:00,167.54,167.7,167.5,167.64,31741.0,165.4638,165.6218,165.4243,165.5626,31741.0
2024-12-30 15:50:00,167.65,167.66,167.4,167.4,50978.0,165.5725,165.5823,165.3255,165.3255,50978.0
2024-12-30 15:55:00,167.41,167.43,166.99,167.1,223460.0,165.3354,165.3552,164.9206,165.0293,223460.0
2024-12-31 09:30:00,167.36,167.76,167.09,167.5,81946.0,165.286,165.6811,165.0194,165.4243,81946.0
2024-12-31 09:35:00,167.51,168.08,167.44,167.91,21315.0,165.4342,165.9971,165.3651,165.8292,21315.0
2024-12-31 09:40:00,167.91,167.92,167.36,167.46,16961.0,165.8292,165.8391,165.286,165.3848,16961.0
2024-12-31 09:45:00,167.45,167.76,167.39,167.5,22977.0,165.3749,165.6811,165.3157,165.4243,22977.0
2024-12-31 09:50:00,167.48,167.48,167.21,167.25,9757.0,165.4046,165.4046,165.1379,165.1774,9757.0
2024-12-31 09:55:00,167.21,167.32,167.12,167.17,21271.0,165.1379,165.2465,165.049,165.0984,21271.0
2024-12-31 10:00:00,167.17,167.36,167.15,167.3,17838.0,165.0984,165.286,165.0786,165.2268,17838.0
2024-12-31 10:05:00,167.3,167.35,167.02,167.1,19200.0,165.2268,165.2762,164.9503,165.0293,19200.0
2024-12-31 10:10:00,167.08,167.33,167.08,167.24,9263.0,165.0095,165.2564,165.0095,165.1675,9263.0
2024-12-31 10:15:00,167.21,167.42,167.17,167.33,12642.0,165.1379,165.3453,165.0984,165.2564,12642.0
2024-12-31 10:20:00,167.33,167.37,167.19,167.25,14439.0,165.2564,165.2959,165.1182,165.1774,14439.0
2024-12-31 10:25:00,167.27,167.27,166.97,166.97,17127.0,165.1972,165.1972,164.9009,164.9009,17127.0
2024-12-31 10:30:00,166.98,167.15,166.9,166.96,13158.0,164.9108,165.0786,164.8317,164.891,13158.0
2024-12-31 10:35:00,167.02,167.34,166.98,167.33,17286.0,164.9503,165.2663,164.9108,165.2564,17286.0
2024-12-31 10:40:00,167.33,167.33,166.98,167.06,9936.0,165.2564,165.2564,164.9108,164.9898,9936.0
2024-12-31 10:45:00,167.03,167.19,167.0,167.12,7084.0,164.9601,165.1182,164.9305,165.049,7084.0
2024-12-31 10:50:00,167.14,167.32,167.12,167.18,10470.0,165.0688,165.2465,165.049,165.1083,10470.0
2024-12-31 10:55:00,167.18,167.27,167.14,167.19,6110.0,165.1083,165.1972,165.0688,165.1182,6110.0
2024-12-31 11:00:00,167.22,167.35,167.16,167.22,14032.0,165.1478,165.2762,165.0885,165.1478,14032.0
2024-12-31 11:05:00,167.21,167.22,166.95,167.01,16288.0,165.1379,165.1478,164.8811,164.9404,16288.0
2024-12-31 11:10:00,167.02,167.06,166.85,167.0,13395.0,164.9503,164.9898,164.7824,164.9305,13395.0
2024-12-31 11:15:00,167.0,167.08,166.91,166.94,8455.0,164.9305,165.0095,164.8416,164.8712,8455.0
2024-12-31 11:20:00,166.94,167.11,166.9,167.04,6842.0,164.8712,165.0391,164.8317,164.97,6842.0
2024-12-31 11:25:00,167.02,167.08,166.98,167.08,5824.0,164.9503,165.0095,164.9108,165.0095,5824.0
2024-12-31 11:30:00,167.09,167.13,166.96,167.06,6205.0,165.0194,165.0589,164.891,164.9898,6205.0
2024-12-31 11:35:00,167.06,167.13,166.94,166.95,18210.0,164.9898,165.0589,164.8712,164.8811,18210.0
2024-12-31 11:40:00,166.95,166.99,166.9,166.95,11990.0,164.8811,164.9206,164.8317,164.8811,11990.0
2024-12-31 11:45:00,166.95,166.95,166.76,166.8,10756.0,164.8811,164.8811,164.6935,164.733,10756.0
2024-12-31 11:50:00,166.82,166.82,166.66,166.72,10857.0,164.7527,164.7527,164.5947,164.654,10857.0
2024-12-31 11:55:00,166.71,166.72,166.65,166.71,11787.0,164.6441,164.654,164.5848,164.6441,11787.0
2024-12-31 12:00:00,166.7,166.7,166.59,166.68,15907.0,164.6342,164.6342,164.5256,164.6145,15907.0
2024-12-31 12:05:00,166.68,166.82,166.67,166.74,9059.0,164.6145,164.7527,164.6046,164.6737,9059.0
2024-12-31 12:10:00,166.76,166.82,166.73,166.78,9063.0,164.6935,164.7527,164.6639,164.7132,9063.0
2024-12-31 12:15:00,166.79,166.87,166.73,166.8,6782.0,164.7231,164.8021,164.6639,164.733,6782.0
2024-12-31 12:20:00,166.82,166.82,166.72,166.76,7730.0,164.7527,164.7527,164.654,164.6935,7730.0
2024-12-31 12:25:00,166.79,166.85,166.69,166.73,16408.0,164.7231,164.7824,164.6243,164.6639,16408.0
2024-12-31 12:30:00,166.69,166.71,166.6,166.65,13016.0,164.6243,164.6441,164.5355,164.5848,13016.0
2024-12-31 12:35:00,166.64,166.87,166.63,166.87,20281.0,164.575,164.8021,164.5651,164.8021,20281.0
2024-12-31 12:40:00,166.87,166.96,166.83,166.9,18987.0,164.8021,164.891,164.7626,164.8317,18987.0
2024-12-31 12:45:00,166.9,167.01,166.83,166.95,8508.0,164.8317,164.9404,164.7626,164.8811,8508.0
2024-12-31 12:50:00,166.95,167.04,166.93,167.03,6725.0,164.8811,164.97,164.8614,164.9601,6725.0
2024-12-31 12:55:00,167.01,167.13,167.01,167.09,11543.0,164.9404,165.0589,164.9404,165.0194,11543.0
2024-12-31 13:00:00,167.14,167.15,166.95,166.95,7910.0,165.0688,165.0786,164.8811,164.8811,7910.0
2024-12-31 13:05:00,166.97,167.05,166.93,166.93,16818.0,164.9009,164.9799,164.8614,164.8614,16818.0
2024-12-31 13:10:00,166.94,166.95,166.78,166.79,6597.0,164.8712,164.8811,164.7132,164.7231,6597.0
2024-12-31 13:15:00,166.78,166.79,166.71,166.72,6104.0,164.7132,164.7231,164.6441,164.654,6104.0
2024-12-31 13:20:00,166.7,166.72,166.61,166.61,10248.0,164.6342,164.654,164.5453,164.5453,10248.0
2024-12-31 13:25:00,166.63,166.72,166.6,166.7,9557.0,164.5651,164.654,164.5355,164.6342,9557.0
2024-12-31 13:30:00,166.73,166.89,166.72,166.89,6600.0,164.6639,164.8219,164.654,164.8219,6600.0
2024-12-31 13:35:00,166.85,166.88,166.84,166.85,6389.0,164.7824,164.812,164.7725,164.7824,6389.0
2024-12-31 13:40:00,166.87,167.02,166.87,167.0,8889.0,164.8021,164.9503,164.8021,164.9305,8889.0
2024-12-31 13:45:00,167.02,167.1,167.0,167.02,7280.0,164.9503,165.0293,164.9305,164.9503,7280.0
2024-12-31 13:50:00,167.01,167.12,166.95,166.99,10125.0,164.9404,165.049,164.8811,164.9206,10125.0
2024-12-31 13:55:00,166.97,166.98,166.82,166.83,5206.0,164.9009,164.9108,164.7527,164.7626,5206.0
2024-12-31 14:00:00,166.84,166.88,166.76,166.82,14784.0,164.7725,164.812,164.6935,164.7527,14784.0
2024-12-31 14:05:00,166.8,166.93,166.8,166.92,5213.0,164.733,164.8614,164.733,164.8515,5213.0
2024-12-31 14:10:00,166.95,167.03,166.94,166.96,13808.0,164.8811,164.9601,164.8712,164.891,13808.0
2024-12-31 14:15:00,166.97,166.99,166.69,166.69,10453.0,164.9009,164.9206,164.6243,164.6243,10453.0
2024-12-31 14:20:00,166.69,166.79,166.59,166.77,9817.0,164.6243,164.7231,164.5256,164.7034,9817.0
2024-12-31 14:25:00,166.79,166.89,166.79,166.84,8187.0,164.7231,164.8219,164.7231,164.7725,8187.0
2024-12-31 14:30:00,166.83,166.91,166.82,166.82,12286.0,164.7626,164.8416,164.7527,164.7527,12286.0
2024-12-31 14:35:00,166.83,167.05,166.82,167.0,16849.0,164.7626,164.9799,164.7527,164.9305,16849.0
2024-12-31 14:40:00,166.98,166.99,166.84,166.9,11233.0,164.9108,164.9206,164.7725,164.8317,11233.0
2024-12-31 14:45:00,166.88,166.95,166.79,166.8,12236.0,164.812,164.8811,164.7231,164.733,12236.0
2024-12-31 14:50:00,166.78,166.92,166.77,166.89,9854.0,164.7132,164.8515,164.7034,164.8219,9854.0
2024-12-31 14:55:00,166.89,166.96,166.87,166.93,14151.0,164.8219,164.891,164.8021,164.8614,14151.0
2024-12-31 15:00:00,166.93,167.02,166.91,166.96,9592.0,164.8614,164.9503,164.8416,164.891,9592.0
2024-12-31 15:05:00,166.97,167.08,166.97,167.08,10139.0,164.9009,165.0095,164.9009,165.0095,10139.0
2024-12-31 15:10:00,167.06,167.06,166.9,166.92,13731.0,164.9898,164.9898,164.8317,164.8515,13731.0
2024-12-31 15:15:00,166.91,167.07,166.88,167.06,16472.0,164.8416,164.9996,164.812,164.9898,16472.0
2024-12-31 15:20:00,167.06,167.2,167.05,167.07,11456.0,164.9898,165.128,164.9799,164.9996,11456.0
2024-12-31 15:25:00,167.06,167.25,167.04,167.23,11035.0,164.9898,165.1774,164.97,165.1577,11035.0
2024-12-31 15:30:00,167.24,167.27,167.13,167.21,19669.0,165.1675,165.1972,165.0589,165.1379,19669.0
2024-12-31 15:35:00,167.23,167.37,167.21,167.26,16375.0,165.1577,165.2959,165.1379,165.1873,16375.0
2024-12-31 15:40:00,167.23,167.29,167.17,167.19,26107.0,165.1577,165.2169,165.0984,165.1182,26107.0
2024-12-31 15:45:00,167.19,167.43,167.14,167.43,17799.0,165.1182,165.3552,165.0688,165.3552,17799.0
2024-12-31 15:50:00,167.44,167.72,167.41,167.69,41744.0,165.3651,165.6416,165.3354,165.612,41744.0
2024-12-31 15:55:00,167.71,167.79,167.39,167.67,339927.0,165.6317,165.7107,165.3157,165.5922,339927.0
2025-01-02 09:30:00,168.1,168.32,167.85,168.02,156466.0,166.0169,166.2341,165.77,165.9379,156466.0
2025-01-02 09:35:00,167.98,168.71,167.94,168.32,59321.0,165.8984,166.6193,165.8589,166.2341,59321.0
2025-01-02 09:40:00,168.38,168.47,168.14,168.34,37135.0,166.2934,166.3823,166.0564,166.2539,37135.0
2025-01-02 09:45:00,168.28,168.29,167.8,167.97,26916.0,166.1946,166.2045,165.7206,165.8885,26916.0
2025-01-02 09:50:00,167.99,168.04,167.68,167.78,26888.0,165.9082,165.9576,165.6021,165.7008,26888.0
2025-01-02 09:55:00,167.8,168.02,167.7,167.79,32941.0,165.7206,165.9379,165.6218,165.7107,32941.0
2025-01-02 10:00:00,167.75,167.9,167.53,167.53,18419.0,165.6712,165.8194,165.4539,165.4539,18419.0
2025-01-02 10:05:00,167.5,167.58,167.26,167.38,22472.0,165.4243,165.5033,165.1873,165.3058,22472.0
2025-01-02 10:10:00,167.37,167.51,167.22,167.47,26817.0,165.2959,165.4342,165.1478,165.3947,26817.0
2025-01-02 10:15:00,167.45,167.6,167.32,167.35,23873.0,165.3749,165.5231,165.2465,165.2762,23873.0
2025-01-02 10:20:00,167.38,167.41,167.06,167.14,26912.0,165.3058,165.3354,164.9898,165.0688,26912.0
2025-01-02 10:25:00,167.13,167.15,166.78,166.84,20288.0,165.0589,165.0786,164.7132,164.7725,20288.0
2025-01-02 10:30:00,166.84,166.88,166.73,166.83,17742.0,164.7725,164.812,164.6639,164.7626,17742.0
2025-01-02 10:35:00,166.79,166.97,166.71,166.92,31843.0,164.7231,164.9009,164.6441,164.8515,31843.0
2025-01-02 10:40:00,166.93,166.98,166.81,166.98,23716.0,164.8614,164.9108,164.7429,164.9108,23716.0
2025-01-02 10:45:00,166.93,167.08,166.85,166.89,32987.0,164.8614,165.0095,164.7824,164.8219,32987.0
2025-01-02 10:50:00,166.89,166.93,166.74,166.86,21557.0,164.8219,164.8614,164.6737,164.7922,21557.0
2025-01-02 10:55:00,166.88,166.93,166.74,166.93,18284.0,164.812,164.8614,164.6737,164.8614,18284.0
2025-01-02 11:00:00,166.9,166.93,166.46,166.62,33403.0,164.8317,164.8614,164.3972,164.5552,33403.0
2025-01-02 11:05:00,166.65,166.72,166.27,166.27,49800.0,164.5848,164.654,164.2096,164.2096,49800.0
2025-01-02 11:10:00,166.22,166.55,166.18,166.48,21771.0,164.1602,164.4861,164.1207,164.4169,21771.0
2025-01-02 11:15:00,166.5,166.63,166.46,166.63,20475.0,164.4367,164.5651,164.3972,164.5651,20475.0
2025-01-02 11:20:00,166.58,166.61,166.41,166.53,27136.0,164.5157,164.5453,164.3478,164.4663,27136.0
2025-01-02 11:25:00,166.53,166.69,166.48,166.69,14519.0,164.4663,164.6243,164.4169,164.6243,14519.0
2025-01-02 11:30:00,166.66,166.81,166.61,166.7,17257.0,164.5947,164.7429,164.5453,164.6342,17257.0
2025-01-02 11:35:00,166.72,166.94,166.69,166.94,26541.0,164.654,164.8712,164.6243,164.8712,26541.0
2025-01-02 11:40:00,166.93,166.98,166.79,166.81,13081.0,164.8614,164.9108,164.7231,164.7429,13081.0
2025-01-02 11:45:00,166.81,166.82,166.63,166.71,18205.0,164.7429,164.7527,164.5651,164.6441,18205.0
2025-01-02 11:50:00,166.71,166.76,166.6,166.68,21117.0,164.6441,164.6935,164.5355,164.6145,21117.0
2025-01-02 11:55:00,166.69,166.73,166.61,166.64,14617.0,164.6243,164.6639,164.5453,164.575,14617.0
2025-01-02 12:00:00,166.69,166.84,166.67,166.76,11531.0,164.6243,164.7725,164.6046,164.6935,11531.0
2025-01-02 12:05:00,166.73,166.74,166.68,166.73,15105.0,164.6639,164.6737,164.6145,164.6639,15105.0
2025-01-02 12:10:00,166.7,166.91,166.68,166.79,23835.0,164.6342,164.8416,164.6145,164.7231,23835.0
2025-01-02 12:15:00,166.79,166.85,166.67,166.7,13505.0,164.7231,164.7824,164.6046,164.6342,13505.0
2025-01-02 12:20:00,166.72,166.75,166.58,166.68,14877.0,164.654,164.6836,164.5157,164.6145,14877.0
2025-01-02 12:25:00,166.68,166.79,166.63,166.79,17077.0,164.6145,164.7231,164.5651,164.7231,17077.0
2025-01-02 12:30:00,166.74,166.89,166.69,166.81,20215.0,164.6737,164.8219,164.6243,164.7429,20215.0
2025-01-02 12:35:00,166.79,166.84,166.55,166.56,16587.0,164.7231,164.7725,164.4861,164.496,16587.0
2025-01-02 12:40:00,166.59,166.69,166.45,166.6,22960.0,164.5256,164.6243,164.3873,164.5355,22960.0
2025-01-02 12:45:00,166.63,166.7,166.53,166.62,18970.0,164.5651,164.6342,164.4663,164.5552,18970.0
2025-01-02 12:50:00,166.62,166.76,166.56,166.69,22704.0,164.5552,164.6935,164.496,164.6243,22704.0
2025-01-02 12:55:00,166.68,166.84,166.65,166.78,13015.0,164.6145,164.7725,164.5848,164.7132,13015.0
2025-01-02 13:00:00,166.76,166.85,166.68,166.77,21205.0,164.6935,164.7824,164.6145,164.7034,21205.0
2025-01-02 13:05:00,166.84,166.94,166.77,166.79,16927.0,164.7725,164.8712,164.7034,164.7231,16927.0
2025-01-02 13:10:00,166.81,166.83,166.52,166.59,69656.0,164.7429,164.7626,164.4565,164.5256,69656.0
2025-01-02 13:15:00,166.63,166.7,166.48,166.66,49667.0,164.5651,164.6342,164.4169,164.5947,49667.0
2025-01-02 13:20:00,166.71,166.75,166.55,166.63,22704.0,164.6441,164.6836,164.4861,164.5651,22704.0
2025-01-02 13:25:00,166.64,166.64,166.54,166.64,21823.0,164.575,164.575,164.4762,164.575,21823.0
2025-01-02 13:30:00,166.63,166.64,166.49,166.59,45884.0,164.5651,164.575,164.4268,164.5256,45884.0
2025-01-02 13:35:00,166.57,166.65,166.53,166.56,19815.0,164.5058,164.5848,164.4663,164.496,19815.0
2025-01-02 13:40:00,166.56,166.65,166.44,166.65,21727.0,164.496,164.5848,164.3774,164.5848,21727.0
2025-01-02 13:45:00,166.63,166.66,166.54,166.59,15764.0,164.5651,164.5947,164.4762,164.5256,15764.0
2025-01-02 13:50:00,166.57,166.63,166.4,166.42,17990.0,164.5058,164.5651,164.3379,164.3577,17990.0
2025-01-02 13:55:00,166.45,166.46,166.3,166.4,23481.0,164.3873,164.3972,164.2392,164.3379,23481.0
2025-01-02 14:00:00,166.42,166.55,166.29,166.53,14315.0,164.3577,164.4861,164.2293,164.4663,14315.0
2025-01-02 14:05:00,166.55,166.59,166.42,166.49,10096.0,164.4861,164.5256,164.3577,164.4268,10096.0
2025-01-02 14:10:00,166.51,166.54,166.39,166.44,11238.0,164.4466,164.4762,164.3281,164.3774,11238.0
2025-01-02 14:15:00,166.44,166.46,166.35,166.37,16571.0,164.3774,164.3972,164.2886,164.3083,16571.0
2025-01-02 14:20:00,166.38,166.5,166.32,166.46,20726.0,164.3182,164.4367,164.2589,164.3972,20726.0
2025-01-02 14:25:00,166.5,166.57,166.47,166.5,26062.0,164.4367,164.5058,164.4071,164.4367,26062.0
2025-01-02 14:30:00,166.46,166.51,166.33,166.34,11643.0,164.3972,164.4466,164.2688,164.2787,11643.0
2025-01-02 14:35:00,166.37,166.43,166.26,166.41,17592.0,164.3083,164.3676,164.1997,164.3478,17592.0
2025-01-02 14:40:00,166.41,166.58,166.4,166.54,13925.0,164.3478,164.5157,164.3379,164.4762,13925.0
2025-01-02 14:45:00,166.55,166.6,166.45,166.6,16216.0,164.4861,164.5355,164.3873,164.5355,16216.0
2025-01-02 14:50:00,166.58,166.66,166.48,166.55,14469.0,164.5157,164.5947,164.4169,164.4861,14469.0
2025-01-02 14:55:00,166.53,166.55,166.15,166.18,46212.0,164.4663,164.4861,164.091,164.1207,46212.0
2025-01-02 15:00:00,166.18,166.42,166.14,166.4,32752.0,164.1207,164.3577,164.0812,164.3379,32752.0
2025-01-02 15:05:00,166.4,166.46,166.3,166.42,30398.0,164.3379,164.3972,164.2392,164.3577,30398.0
2025-01-02 15:10:00,166.42,166.43,166.28,166.33,33186.0,164.3577,164.3676,164.2194,164.2688,33186.0
2025-01-02 15:15:00,166.33,166.44,166.29,166.41,37605.0,164.2688,164.3774,164.2293,164.3478,37605.0
2025-01-02 15:20:00,166.41,166.44,166.29,166.3,36055.0,164.3478,164.3774,164.2293,164.2392,36055.0
2025-01-02 15:25:00,166.32,166.35,166.2,166.21,28657.0,164.2589,164.2886,164.1404,164.1503,28657.0
2025-01-02 15:30:00,166.2,166.26,166.09,166.2,43257.0,164.1404,164.1997,164.0318,164.1404,43257.0
2025-01-02 15:35:00,166.19,166.19,165.95,165.97,39320.0,164.1305,164.1305,163.8935,163.9133,39320.0
2025-01-02 15:40:00,166.02,166.11,165.98,166.1,59023.0,163.9626,164.0515,163.9231,164.0417,59023.0
2025-01-02 15:45:00,166.11,166.36,166.1,166.29,62577.0,164.0515,164.2984,164.0417,164.2293,62577.0
2025-01-02 15:50:00,166.31,166.4,166.0,166.07,65294.0,164.2491,164.3379,163.9429,164.012,65294.0
2025-01-02 15:55:00,166.08,166.27,165.91,165.99,261472.0,164.0219,164.2096,163.854,163.933,261472.0
2025-01-03 09:30:00,166.25,166.5,165.95,165.96,124023.0,164.1898,164.4367,163.8935,163.9034,124023.0
2025-01-03 09:35:00,166.06,166.18,165.71,165.78,27352.0,164.0022,164.1207,163.6565,163.7256,27352.0
2025-01-03 09:40:00,165.81,165.81,165.15,165.18,51337.0,163.7553,163.7553,163.1034,163.1331,51337.0
2025-01-03 09:45:00,165.18,165.21,164.25,164.6,122271.0,163.1331,163.1627,162.2146,162.5602,122271.0
2025-01-03 09:50:00,164.54,165.15,164.48,165.08,22604.0,162.501,163.1034,162.4417,163.0343,22604.0
2025-01-03 09:55:00,165.12,165.31,165.1,165.28,28129.0,163.0738,163.2614,163.0541,163.2318,28129.0
2025-01-03 10:00:00,165.35,165.79,165.27,165.75,32013.0,163.301,163.7355,163.2219,163.696,32013.0
2025-01-03 10:05:00,165.78,165.9,165.6,165.76,30892.0,163.7256,163.8441,163.5479,163.7059,30892.0
2025-01-03 10:10:00,165.72,165.91,165.52,165.6,36305.0,163.6664,163.854,163.4688,163.5479,36305.0
2025-01-03 10:15:00,165.6,165.74,165.5,165.55,43017.0,163.5479,163.6861,163.4491,163.4985,43017.0
2025-01-03 10:20:00,165.56,165.76,165.52,165.72,25567.0,163.5084,163.7059,163.4688,163.6664,25567.0
2025-01-03 10:25:00,165.74,165.74,165.57,165.68,24315.0,163.6861,163.6861,163.5182,163.6269,24315.0
2025-01-03 10:30:00,165.68,165.81,165.62,165.62,23488.0,163.6269,163.7553,163.5676,163.5676,23488.0
2025-01-03 10:35:00,165.61,165.74,165.5,165.71,33047.0,163.5577,163.6861,163.4491,163.6565,33047.0
2025-01-03 10:40:00,165.72,165.99,165.72,165.95,34664.0,163.6664,163.933,163.6664,163.8935,34664.0
2025-01-03 10:45:00,165.96,165.96,165.79,165.92,20488.0,163.9034,163.9034,163.7355,163.8639,20488.0
2025-01-03 10:50:00,165.93,166.11,165.89,166.08,26502.0,163.8738,164.0515,163.8343,164.0219,26502.0
2025-01-03 10:55:00,166.06,166.23,166.04,166.13,17616.0,164.0022,164.17,163.9824,164.0713,17616.0
2025-01-03 11:00:00,166.13,166.16,166.05,166.09,28028.0,164.0713,164.1009,163.9923,164.0318,28028.0
2025-01-03 11:05:00,166.12,166.19,165.96,166.02,16012.0,164.0614,164.1305,163.9034,163.9626,16012.0
2025-01-03 11:10:00,166.05,166.09,165.85,165.85,18599.0,163.9923,164.0318,163.7948,163.7948,18599.0
2025-01-03 11:15:00,165.84,166.06,165.82,165.96,20945.0,163.7849,164.0022,163.7651,163.9034,20945.0
2025-01-03 11:20:00,165.96,166.04,165.91,165.94,14608.0,163.9034,163.9824,163.854,163.8836,14608.0
2025-01-03 11:25:00,165.94,166.24,165.92,166.1,24714.0,163.8836,164.1799,163.8639,164.0417,24714.0
2025-01-03 11:30:00,166.11,166.21,166.05,166.13,17085.0,164.0515,164.1503,163.9923,164.0713,17085.0
2025-01-03 11:35:00,166.1,166.22,166.02,166.09,25877.0,164.0417,164.1602,163.9626,164.0318,25877.0
2025-01-03 11:40:00,166.09,166.14,166.0,166.0,16916.0,164.0318,164.0812,163.9429,163.9429,16916.0
2025-01-03 11:45:00,166.0,166.03,165.94,165.95,11684.0,163.9429,163.9725,163.8836,163.8935,11684.0
2025-01-03 11:50:00,165.95,165.97,165.89,165.94,11699.0,163.8935,163.9133,163.8343,163.8836,11699.0
2025-01-03 11:55:00,165.97,166.04,165.85,165.86,12495.0,163.9133,163.9824,163.7948,163.8046,12495.0
2025-01-03 12:00:00,165.85,165.99,165.78,165.97,23935.0,163.7948,163.933,163.7256,163.9133,23935.0
2025-01-03 12:05:00,165.97,166.04,165.94,165.95,11843.0,163.9133,163.9824,163.8836,163.8935,11843.0
2025-01-03 12:10:00,165.94,165.96,165.77,165.78,19435.0,163.8836,163.9034,163.7157,163.7256,19435.0
2025-01-03 12:15:00,165.76,165.81,165.7,165.74,17619.0,163.7059,163.7553,163.6466,163.6861,17619.0
2025-01-03 12:20:00,165.74,165.78,165.72,165.77,10100.0,163.6861,163.7256,163.6664,163.7157,10100.0
2025-01-03 12:25:00,165.77,165.81,165.68,165.69,15518.0,163.7157,163.7553,163.6269,163.6367,15518.0
2025-01-03 12:30:00,165.67,165.68,165.56,165.58,15341.0,163.617,163.6269,163.5084,163.5281,15341.0
2025-01-03 12:35:00,165.57,165.7,165.54,165.64,15233.0,163.5182,163.6466,163.4886,163.5874,15233.0
2025-01-03 12:40:00,165.61,165.7,165.54,165.62,17590.0,163.5577,163.6466,163.4886,163.5676,17590.0
2025-01-03 12:45:00,165.62,165.72,165.62,165.67,10165.0,163.5676,163.6664,163.5676,163.617,10165.0
2025-01-03 12:50:00,165.64,165.71,165.57,165.58,15510.0,163.5874,163.6565,163.5182,163.5281,15510.0
2025-01-03 12:55:00,165.59,165.75,165.57,165.71,10758.0,163.538,163.696,163.5182,163.6565,10758.0
2025-01-03 13:00:00,165.71,165.73,165.66,165.73,23046.0,163.6565,163.6762,163.6071,163.6762,23046.0
2025-01-03 13:05:00,165.72,165.73,165.61,165.63,11619.0,163.6664,163.6762,163.5577,163.5775,11619.0
2025-01-03 13:10:00,165.63,165.69,165.59,165.6,12166.0,163.5775,163.6367,163.538,163.5479,12166.0
2025-01-03 13:15:00,165.61,165.71,165.57,165.66,22595.0,163.5577,163.6565,163.5182,163.6071,22595.0
2025-01-03 13:20:00,165.7,165.71,165.54,165.57,10334.0,163.6466,163.6565,163.4886,163.5182,10334.0
2025-01-03 13:25:00,165.57,165.72,165.54,165.72,9638.0,163.5182,163.6664,163.4886,163.6664,9638.0
2025-01-03 13:30:00,165.72,165.8,165.63,165.65,14474.0,163.6664,163.7454,163.5775,163.5972,14474.0
2025-01-03 13:35:00,165.66,165.7,165.56,165.6,14129.0,163.6071,163.6466,163.5084,163.5479,14129.0
2025-01-03 13:40:00,165.57,165.61,165.5,165.51,9130.0,163.5182,163.5577,163.4491,163.459,9130.0
2025-01-03 13:45:00,165.5,165.64,165.5,165.64,12249.0,163.4491,163.5874,163.4491,163.5874,12249.0
2025-01-03 13:50:00,165.62,165.64,165.53,165.59,14384.0,163.5676,163.5874,163.4787,163.538,14384.0
2025-01-03 13:55:00,165.57,165.66,165.53,165.62,17634.0,163.5182,163.6071,163.4787,163.5676,17634.0
2025-01-03 14:00:00,165.6,165.62,165.52,165.56,12978.0,163.5479,163.5676,163.4688,163.5084,12978.0
2025-01-03 14:05:00,165.55,165.64,165.49,165.64,21404.0,163.4985,163.5874,163.4392,163.5874,21404.0
2025-01-03 14:10:00,165.65,165.66,165.46,165.49,10361.0,163.5972,163.6071,163.4096,163.4392,10361.0
2025-01-03 14:15:00,165.48,165.52,165.44,165.5,12091.0,163.4293,163.4688,163.3898,163.4491,12091.0
2025-01-03 14:20:00,165.51,165.57,165.48,165.57,60417.0,163.459,163.5182,163.4293,163.5182,60417.0
2025-01-03 14:25:00,165.56,165.63,165.53,165.59,11394.0,163.5084,163.5775,163.4787,163.538,11394.0
2025-01-03 14:30:00,165.59,165.64,165.55,165.63,13551.0,163.538,163.5874,163.4985,163.5775,13551.0
2025-01-03 14:35:00,165.62,165.63,165.52,165.54,9438.0,163.5676,163.5775,163.4688,163.4886,9438.0
2025-01-03 14:40:00,165.55,165.57,165.51,165.57,10520.0,163.4985,163.5182,163.459,163.5182,10520.0
2025-01-03 14:45:00,165.56,165.57,165.48,165.48,10599.0,163.5084,163.5182,163.4293,163.4293,10599.0
2025-01-03 14:50:00,165.47,165.51,165.39,165.42,17738.0,163.4195,163.459,163.3405,163.3701,17738.0
2025-01-03 14:55:00,165.41,165.44,165.36,165.37,27930.0,163.3602,163.3898,163.3108,163.3207,27930.0
2025-01-03 15:00:00,165.36,165.36,165.2,165.32,18589.0,163.3108,163.3108,163.1528,163.2713,18589.0
2025-01-03 15:05:00,165.29,165.36,165.26,165.3,12293.0,163.2417,163.3108,163.2121,163.2516,12293.0
2025-01-03 15:10:00,165.3,165.37,165.22,165.23,20037.0,163.2516,163.3207,163.1726,163.1824,20037.0
2025-01-03 15:15:00,165.22,165.24,165.14,165.22,17787.0,163.1726,163.1923,163.0936,163.1726,17787.0
2025-01-03 15:20:00,165.2,165.2,165.1,165.15,34262.0,163.1528,163.1528,163.0541,163.1034,34262.0
2025-01-03 15:25:00,165.14,165.23,165.11,165.19,18854.0,163.0936,163.1824,163.0639,163.1429,18854.0
2025-01-03 15:30:00,165.18,165.26,165.16,165.22,26130.0,163.1331,163.2121,163.1133,163.1726,26130.0
2025-01-03 15:35:00,165.18,165.23,165.08,165.17,45844.0,163.1331,163.1824,163.0343,163.1232,45844.0
2025-01-03 15:40:00,165.16,165.19,165.06,165.1,295563.0,163.1133,163.1429,163.0145,163.0541,295563.0
2025-01-03 15:45:00,165.12,165.13,164.81,165.0,45660.0,163.0738,163.0837,162.7676,162.9553,45660.0
2025-01-03 15:50:00,165.0,165.2,165.0,165.07,377032.0,162.9553,163.1528,162.9553,163.0244,377032.0
2025-01-03 15:55:00,165.07,165.29,165.05,165.11,268783.0,163.0244,163.2417,163.0047,163.0639,268783.0
2025-01-06 09:30:00,162.81,163.5,161.66,162.31,394967.0,160.7924,161.4739,159.6567,160.2986,394967.0
2025-01-06 09:35:00,162.31,162.88,162.08,162.46,113334.0,160.2986,160.8616,160.0715,160.4468,113334.0
2025-01-06 09:40:00,162.46,162.48,161.72,162.16,128686.0,160.4468,160.4665,159.7159,160.1505,128686.0
2025-01-06 09:45:00,162.12,162.5,162.09,162.37,35778.0,160.111,160.4863,160.0814,160.3579,35778.0
2025-01-06 09:50:00,162.35,162.67,162.22,162.31,46035.0,160.3381,160.6542,160.2097,160.2986,46035.0
2025-01-06 09:55:00,162.35,162.4,162.01,162.03,52745.0,160.3381,160.3875,160.0023,160.0221,52745.0
2025-01-06 10:00:00,162.0,162.48,161.99,162.44,63132.0,159.9925,160.4665,159.9826,160.427,63132.0
2025-01-06 10:05:00,162.38,162.44,162.15,162.24,28361.0,160.3678,160.427,160.1406,160.2295,28361.0
2025-01-06 10:10:00,162.25,162.43,162.21,162.31,43385.0,160.2394,160.4171,160.1999,160.2986,43385.0
2025-01-06 10:15:00,162.2,162.21,161.88,161.97,66788.0,160.19,160.1999,159.874,159.9628,66788.0
2025-01-06 10:20:00,161.92,161.95,161.52,161.53,58033.0,159.9135,159.9431,159.5184,159.5283,58033.0
2025-01-06 10:25:00,161.53,161.55,161.31,161.42,70278.0,159.5283,159.548,159.311,159.4197,70278.0
2025-01-06 10:30:00,161.42,161.59,161.4,161.57,27896.0,159.4197,159.5875,159.3999,159.5678,27896.0
2025-01-06 10:35:00,161.54,161.61,161.39,161.52,37785.0,159.5382,159.6073,159.39,159.5184,37785.0
2025-01-06 10:40:00,161.49,161.62,161.38,161.44,42239.0,159.4888,159.6172,159.3801,159.4394,42239.0
2025-01-06 10:45:00,161.43,161.73,161.34,161.67,57803.0,159.4295,159.7258,159.3406,159.6666,57803.0
2025-01-06 10:50:00,161.67,161.98,161.63,161.98,41125.0,159.6666,159.9727,159.6271,159.9727,41125.0
2025-01-06 10:55:00,161.96,162.43,161.94,162.37,43024.0,159.953,160.4171,159.9332,160.3579,43024.0
2025-01-06 11:00:00,162.39,162.47,162.04,162.2,40416.0,160.3776,160.4566,160.032,160.19,40416.0
2025-01-06 11:05:00,162.17,162.17,161.82,161.91,28038.0,160.1604,160.1604,159.8147,159.9036,28038.0
2025-01-06 11:10:00,161.88,162.2,161.81,162.18,28592.0,159.874,160.19,159.8048,160.1702,28592.0
2025-01-06 11:15:00,162.16,162.5,162.12,162.47,24716.0,160.1505,160.4863,160.111,160.4566,24716.0
2025-01-06 11:20:00,162.47,162.49,162.3,162.33,33738.0,160.4566,160.4764,160.2887,160.3184,33738.0
2025-01-06 11:25:00,162.32,162.4,162.18,162.26,20619.0,160.3085,160.3875,160.1702,160.2492,20619.0
2025-01-06 11:30:00,162.28,162.44,162.2,162.23,18374.0,160.269,160.427,160.19,160.2196,18374.0
2025-01-06 11:35:00,162.22,162.26,162.09,162.13,20910.0,160.2097,160.2492,160.0814,160.1209,20910.0
2025-01-06 11:40:00,162.14,162.21,162.02,162.06,25477.0,160.1307,160.1999,160.0122,160.0517,25477.0
2025-01-06 11:45:00,162.08,162.67,162.02,162.65,58237.0,160.0715,160.6542,160.0122,160.6344,58237.0
2025-01-06 11:50:00,162.67,162.85,162.49,162.49,80581.0,160.6542,160.8319,160.4764,160.4764,80581.0
2025-01-06 11:55:00,162.48,162.64,162.45,162.46,13867.0,160.4665,160.6245,160.4369,160.4468,13867.0
2025-01-06 12:00:00,162.42,162.42,162.13,162.16,34421.0,160.4073,160.4073,160.1209,160.1505,34421.0
2025-01-06 12:05:00,162.13,162.2,161.86,161.9,18268.0,160.1209,160.19,159.8542,159.8937,18268.0
2025-01-06 12:10:00,161.91,162.05,161.81,162.05,18813.0,159.9036,160.0418,159.8048,160.0418,18813.0
2025-01-06 12:15:00,162.05,162.07,161.97,162.01,30396.0,160.0418,160.0616,159.9628,160.0023,30396.0
2025-01-06 12:20:00,162.02,162.17,161.97,162.14,35229.0,160.0122,160.1604,159.9628,160.1307,35229.0
2025-01-06 12:25:00,162.14,162.14,161.82,161.82,27774.0,160.1307,160.1307,159.8147,159.8147,27774.0
2025-01-06 12:30:00,161.84,161.98,161.76,161.82,32763.0,159.8344,159.9727,159.7554,159.8147,32763.0
2025-01-06 12:35:00,161.82,162.03,161.82,161.89,17087.0,159.8147,160.0221,159.8147,159.8838,17087.0
2025-01-06 12:40:00,161.9,161.92,161.76,161.78,9772.0,159.8937,159.9135,159.7554,159.7752,9772.0
2025-01-06 12:45:00,161.78,161.83,161.71,161.8,25524.0,159.7752,159.8246,159.7061,159.7949,25524.0
2025-01-06 12:50:00,161.81,161.83,161.58,161.58,16996.0,159.8048,159.8246,159.5777,159.5777,16996.0
2025-01-06 12:55:00,161.59,161.61,161.25,161.4,75999.0,159.5875,159.6073,159.2518,159.3999,75999.0
2025-01-06 13:00:00,161.43,161.44,161.34,161.42,22214.0,159.4295,159.4394,159.3406,159.4197,22214.0
2025-01-06 13:05:00,161.42,161.46,161.29,161.3,19447.0,159.4197,159.4592,159.2913,159.3011,19447.0
2025-01-06 13:10:00,161.3,161.42,161.23,161.29,33859.0,159.3011,159.4197,159.232,159.2913,33859.0
2025-01-06 13:15:00,161.29,161.3,161.16,161.21,28942.0,159.2913,159.3011,159.1629,159.2123,28942.0
2025-01-06 13:20:00,161.22,161.23,161.05,161.05,20914.0,159.2221,159.232,159.0542,159.0542,20914.0
2025-01-06 13:25:00,161.05,161.28,161.05,161.22,135049.0,159.0542,159.2814,159.0542,159.2221,135049.0
2025-01-06 13:30:00,161.3,161.44,161.2,161.36,30033.0,159.3011,159.4394,159.2024,159.3604,30033.0
2025-01-06 13:35:00,161.43,161.52,161.34,161.38,17452.0,159.4295,159.5184,159.3406,159.3801,17452.0
2025-01-06 13:40:00,161.35,161.38,161.23,161.29,11945.0,159.3505,159.3801,159.232,159.2913,11945.0
2025-01-06 13:45:00,161.27,161.29,161.05,161.13,20603.0,159.2715,159.2913,159.0542,159.1332,20603.0
2025-01-06 13:50:00,161.14,161.32,161.13,161.23,24800.0,159.1431,159.3209,159.1332,159.232,24800.0
2025-01-06 13:55:00,161.25,161.53,161.22,161.48,19357.0,159.2518,159.5283,159.2221,159.4789,19357.0
2025-01-06 14:00:00,161.46,161.47,161.05,161.06,26681.0,159.4592,159.469,159.0542,159.0641,26681.0
2025-01-06 14:05:00,161.07,161.1,161.0,161.07,19290.0,159.074,159.1036,159.0049,159.074,19290.0
2025-01-06 14:10:00,161.05,161.23,161.03,161.2,35187.0,159.0542,159.232,159.0345,159.2024,35187.0
2025-01-06 14:15:00,161.18,161.28,161.11,161.11,13856.0,159.1826,159.2814,159.1135,159.1135,13856.0
2025-01-06 14:20:00,161.12,161.15,161.05,161.08,17172.0,159.1234,159.153,159.0542,159.0839,17172.0
2025-01-06 14:25:00,161.07,161.08,160.96,161.01,45300.0,159.074,159.0839,158.9654,159.0147,45300.0
2025-01-06 14:30:00,161.02,161.14,161.0,161.08,11846.0,159.0246,159.1431,159.0049,159.0839,11846.0
2025-01-06 14:35:00,161.07,161.13,161.01,161.02,35151.0,159.074,159.1332,159.0147,159.0246,35151.0
2025-01-06 14:40:00,161.03,161.04,160.68,160.7,35978.0,159.0345,159.0444,158.6888,158.7086,35978.0
2025-01-06 14:45:00,160.7,160.79,160.69,160.73,31552.0,158.7086,158.7975,158.6987,158.7382,31552.0
2025-01-06 14:50:00,160.75,160.75,160.55,160.59,41700.0,158.758,158.758,158.5604,158.5999,41700.0
2025-01-06 14:55:00,160.61,160.87,160.53,160.87,41538.0,158.6197,158.8765,158.5407,158.8765,41538.0
2025-01-06 15:00:00,160.87,161.08,160.84,160.96,31001.0,158.8765,159.0839,158.8468,158.9654,31001.0
2025-01-06 15:05:00,160.94,160.96,160.76,160.76,16336.0,158.9456,158.9654,158.7678,158.7678,16336.0
2025-01-06 15:10:00,160.77,160.86,160.68,160.68,29951.0,158.7777,158.8666,158.6888,158.6888,29951.0
2025-01-06 15:15:00,160.68,160.74,160.58,160.65,54555.0,158.6888,158.7481,158.5901,158.6592,54555.0
2025-01-06 15:20:00,160.65,160.77,160.59,160.71,25336.0,158.6592,158.7777,158.5999,158.7185,25336.0
2025-01-06 15:25:00,160.73,160.76,160.61,160.62,24019.0,158.7382,158.7678,158.6197,158.6296,24019.0
2025-01-06 15:30:00,160.63,160.91,160.63,160.84,41164.0,158.6394,158.916,158.6394,158.8468,41164.0
2025-01-06 15:35:00,160.84,161.07,160.69,160.7,71287.0,158.8468,159.074,158.6987,158.7086,71287.0
2025-01-06 15:40:00,160.71,160.85,160.7,160.77,66446.0,158.7185,158.8567,158.7086,158.7777,66446.0
2025-01-06 15:45:00,160.77,160.8,160.65,160.73,121260.0,158.7777,158.8073,158.6592,158.7382,121260.0
2025-01-06 15:50:00,160.73,160.75,160.44,160.7,123128.0,158.7382,158.758,158.4518,158.7086,123128.0
2025-01-06 15:55:00,160.7,160.9,160.46,160.66,484831.0,158.7086,158.9061,158.4716,158.6691,484831.0
2025-01-07 09:30:00,161.46,162.1,161.25,162.1,226806.0,159.4592,160.0912,159.2518,160.0912,226806.0
2025-01-07 09:35:00,162.09,162.61,161.97,162.49,91637.0,160.0814,160.5949,159.9628,160.4764,91637.0
2025-01-07 09:40:00,162.46,162.49,162.04,162.14,56572.0,160.4468,160.4764,160.032,160.1307,56572.0
2025-01-07 09:45:00,162.11,162.41,162.04,162.21,43425.0,160.1011,160.3974,160.032,160.1999,43425.0
2025-01-07 09:50:00,162.2,162.27,161.95,162.02,38867.0,160.19,160.2591,159.9431,160.0122,38867.0
2025-01-07 09:55:00,162.06,162.38,161.89,162.33,93206.0,160.0517,160.3678,159.8838,160.3184,93206.0
2025-01-07 10:00:00,162.27,162.44,162.18,162.29,101520.0,160.2591,160.427,160.1702,160.2789,101520.0
2025-01-07 10:05:00,162.29,162.38,162.06,162.13,60904.0,160.2789,160.3678,160.0517,160.1209,60904.0
2025-01-07 10:10:00,162.18,162.34,161.94,162.02,45874.0,160.1702,160.3283,159.9332,160.0122,45874.0
2025-01-07 10:15:00,162.02,162.13,161.88,161.9,18870.0,160.0122,160.1209,159.874,159.8937,18870.0
2025-01-07 10:20:00,161.88,161.88,161.66,161.67,18968.0,159.874,159.874,159.6567,159.6666,18968.0
2025-01-07 10:25:00,161.72,162.11,161.71,161.88,28841.0,159.7159,160.1011,159.7061,159.874,28841.0
2025-01-07 10:30:00,161.86,162.02,161.75,161.84,56149.0,159.8542,160.0122,159.7456,159.8344,56149.0
2025-01-07 10:35:00,161.87,162.1,161.68,161.76,58423.0,159.8641,160.0912,159.6764,159.7554,58423.0
2025-01-07 10:40:00,161.73,161.9,161.63,161.75,83003.0,159.7258,159.8937,159.6271,159.7456,83003.0
2025-01-07 10:45:00,161.75,161.8,161.42,161.42,22549.0,159.7456,159.7949,159.4197,159.4197,22549.0
2025-01-07 10:50:00,161.42,161.6,161.12,161.12,33410.0,159.4197,159.5974,159.1234,159.1234,33410.0
2025-01-07 10:55:00,161.11,161.5,161.11,161.45,50263.0,159.1135,159.4987,159.1135,159.4493,50263.0
2025-01-07 11:00:00,161.46,161.65,161.44,161.53,53272.0,159.4592,159.6468,159.4394,159.5283,53272.0
2025-01-07 11:05:00,161.53,161.64,161.37,161.38,37086.0,159.5283,159.6369,159.3703,159.3801,37086.0
2025-01-07 11:10:00,161.35,161.45,161.32,161.4,21561.0,159.3505,159.4493,159.3209,159.3999,21561.0
2025-01-07 11:15:00,161.41,161.45,161.3,161.37,28802.0,159.4098,159.4493,159.3011,159.3703,28802.0
2025-01-07 11:20:00,161.4,161.44,161.03,161.03,33747.0,159.3999,159.4394,159.0345,159.0345,33747.0
2025-01-07 11:25:00,161.06,161.24,161.03,161.21,51805.0,159.0641,159.2419,159.0345,159.2123,51805.0
2025-01-07 11:30:00,161.21,161.4,161.16,161.21,67941.0,159.2123,159.3999,159.1629,159.2123,67941.0
2025-01-07 11:35:00,161.18,161.2,161.02,161.16,34707.0,159.1826,159.2024,159.0246,159.1629,34707.0
2025-01-07 11:40:00,161.12,161.28,161.02,161.25,34775.0,159.1234,159.2814,159.0246,159.2518,34775.0
2025-01-07 11:45:00,161.25,161.34,161.13,161.31,20413.0,159.2518,159.3406,159.1332,159.311,20413.0
2025-01-07 11:50:00,161.31,161.31,160.99,161.14,85188.0,159.311,159.311,158.995,159.1431,85188.0
2025-01-07 11:55:00,161.14,161.15,160.98,161.01,25615.0,159.1431,159.153,158.9851,159.0147,25615.0
2025-01-07 12:00:00,161.04,161.26,161.02,161.1,28165.0,159.0444,159.2616,159.0246,159.1036,28165.0
2025-01-07 12:05:00,161.15,161.41,161.09,161.28,279712.0,159.153,159.4098,159.0937,159.2814,279712.0
2025-01-07 12:10:00,161.26,161.35,161.21,161.31,14734.0,159.2616,159.3505,159.2123,159.311,14734.0
2025-01-07 12:15:00,161.35,161.39,161.27,161.36,35169.0,159.3505,159.39,159.2715,159.3604,35169.0
2025-01-07 12:20:00,161.34,161.35,161.21,161.27,34141.0,159.3406,159.3505,159.2123,159.2715,34141.0
2025-01-07 12:25:00,161.28,161.28,161.09,161.13,31855.0,159.2814,159.2814,159.0937,159.1332,31855.0
2025-01-07 12:30:00,161.13,161.32,161.12,161.22,8156.0,159.1332,159.3209,159.1234,159.2221,8156.0
2025-01-07 12:35:00,161.24,161.25,161.09,161.11,9834.0,159.2419,159.2518,159.0937,159.1135,9834.0
2025-01-07 12:40:00,161.06,161.07,160.91,160.92,18385.0,159.0641,159.074,158.916,158.9258,18385.0
2025-01-07 12:45:00,160.92,160.99,160.74,160.99,45152.0,158.9258,158.995,158.7481,158.995,45152.0
2025-01-07 12:50:00,160.98,161.02,160.89,160.93,23602.0,158.9851,159.0246,158.8962,158.9357,23602.0
2025-01-07 12:55:00,160.94,161.22,160.92,161.17,47761.0,158.9456,159.2221,158.9258,159.1728,47761.0
2025-01-07 13:00:00,161.19,161.31,161.14,161.18,39504.0,159.1925,159.311,159.1431,159.1826,39504.0
2025-01-07 13:05:00,161.18,161.31,161.11,161.25,46552.0,159.1826,159.311,159.1135,159.2518,46552.0
2025-01-07 13:10:00,161.22,161.24,161.11,161.11,20387.0,159.2221,159.2419,159.1135,159.1135,20387.0
2025-01-07 13:15:00,161.11,161.23,161.08,161.17,15764.0,159.1135,159.232,159.0839,159.1728,15764.0
2025-01-07 13:20:00,161.17,161.22,161.07,161.19,55064.0,159.1728,159.2221,159.074,159.1925,55064.0
2025-01-07 13:25:00,161.18,161.39,161.15,161.39,25137.0,159.1826,159.39,159.153,159.39,25137.0
2025-01-07 13:30:00,161.39,161.4,161.27,161.36,42391.0,159.39,159.3999,159.2715,159.3604,42391.0
2025-01-07 13:35:00,161.36,161.37,161.26,161.3,27641.0,159.3604,159.3703,159.2616,159.3011,27641.0
2025-01-07 13:40:00,161.3,161.31,161.23,161.3,18996.0,159.3011,159.311,159.232,159.3011,18996.0
2025-01-07 13:45:00,161.28,161.35,161.23,161.28,25094.0,159.2814,159.3505,159.232,159.2814,25094.0
2025-01-07 13:50:00,161.28,161.38,161.24,161.28,25309.0,159.2814,159.3801,159.2419,159.2814,25309.0
2025-01-07 13:55:00,161.28,161.41,161.27,161.36,24167.0,159.2814,159.4098,159.2715,159.3604,24167.0
2025-01-07 14:00:00,161.36,161.41,161.29,161.4,54239.0,159.3604,159.4098,159.2913,159.3999,54239.0
2025-01-07 14:05:00,161.38,161.45,161.34,161.35,22235.0,159.3801,159.4493,159.3406,159.3505,22235.0
2025-01-07 14:10:00,161.36,161.48,161.35,161.45,24510.0,159.3604,159.4789,159.3505,159.4493,24510.0
2025-01-07 14:15:00,161.45,161.5,161.41,161.43,24039.0,159.4493,159.4987,159.4098,159.4295,24039.0
2025-01-07 14:20:00,161.43,161.48,161.35,161.45,27221.0,159.4295,159.4789,159.3505,159.4493,27221.0
2025-01-07 14:25:00,161.45,161.53,161.42,161.46,32572.0,159.4493,159.5283,159.4197,159.4592,32572.0
2025-01-07 14:30:00,161.46,161.47,161.35,161.39,21472.0,159.4592,159.469,159.3505,159.39,21472.0
2025-01-07 14:35:00,161.39,161.4,161.27,161.28,36368.0,159.39,159.3999,159.2715,159.2814,36368.0
2025-01-07 14:40:00,161.28,161.33,161.23,161.31,16215.0,159.2814,159.3308,159.232,159.311,16215.0
2025-01-07 14:45:00,161.31,161.36,161.27,161.31,53420.0,159.311,159.3604,159.2715,159.311,53420.0
2025-01-07 14:50:00,161.31,161.31,161.19,161.24,21434.0,159.311,159.311,159.1925,159.2419,21434.0
2025-01-07 14:55:00,161.22,161.24,161.12,161.15,20866.0,159.2221,159.2419,159.1234,159.153,20866.0
2025-01-07 15:00:00,161.15,161.19,160.96,160.98,28964.0,159.153,159.1925,158.9654,158.9851,28964.0
2025-01-07 15:05:00,160.98,161.08,160.97,161.05,108773.0,158.9851,159.0839,158.9752,159.0542,108773.0
2025-01-07 15:10:00,161.04,161.07,160.93,161.04,180711.0,159.0444,159.074,158.9357,159.0444,180711.0
2025-01-07 15:15:00,161.04,161.11,160.97,160.99,25573.0,159.0444,159.1135,158.9752,158.995,25573.0
2025-01-07 15:20:00,160.98,160.98,160.78,160.86,28155.0,158.9851,158.9851,158.7876,158.8666,28155.0
2025-01-07 15:25:00,160.85,160.93,160.85,160.88,26181.0,158.8567,158.9357,158.8567,158.8863,26181.0
2025-01-07 15:30:00,160.87,161.11,160.86,161.03,42485.0,158.8765,159.1135,158.8666,159.0345,42485.0
2025-01-07 15:35:00,161.03,161.06,160.95,161.05,53771.0,159.0345,159.0641,158.9555,159.0542,53771.0
2025-01-07 15:40:00,161.05,161.26,161.02,161.17,92209.0,159.0542,159.2616,159.0246,159.1728,92209.0
2025-01-07 15:45:00,161.16,161.24,161.11,161.21,66490.0,159.1629,159.2419,159.1135,159.2123,66490.0
2025-01-07 15:50:00,161.23,161.42,161.11,161.42,131661.0,159.232,159.4197,159.1135,159.4197,131661.0
2025-01-07 15:55:00,161.43,161.46,161.24,161.3,363926.0,159.4295,159.4592,159.2419,159.3011,363926.0
2025-01-08 09:30:00,160.99,161.35,160.74,161.2,151201.0,158.995,159.3505,158.7481,159.2024,151201.0
2025-01-08 09:35:00,161.24,161.24,160.84,161.11,53309.0,159.2419,159.2419,158.8468,159.1135,53309.0
2025-01-08 09:40:00,161.03,161.44,160.81,160.81,23725.0,159.0345,159.4394,158.8172,158.8172,23725.0
2025-01-08 09:45:00,160.81,160.89,160.63,160.67,32814.0,158.8172,158.8962,158.6394,158.6789,32814.0
2025-01-08 09:50:00,160.66,161.0,160.66,160.78,38708.0,158.6691,159.0049,158.6691,158.7876,38708.0
2025-01-08 09:55:00,160.78,160.86,160.56,160.75,61000.0,158.7876,158.8666,158.5703,158.758,61000.0
2025-01-08 10:00:00,160.75,160.94,160.67,160.92,45380.0,158.758,158.9456,158.6789,158.9258,45380.0
2025-01-08 10:05:00,160.92,161.37,160.92,161.35,25927.0,158.9258,159.3703,158.9258,159.3505,25927.0
2025-01-08 10:10:00,161.37,161.5,161.22,161.47,21289.0,159.3703,159.4987,159.2221,159.469,21289.0
2025-01-08 10:15:00,161.46,161.73,161.41,161.47,43361.0,159.4592,159.7258,159.4098,159.469,43361.0
2025-01-08 10:20:00,161.41,161.66,161.41,161.47,43374.0,159.4098,159.6567,159.4098,159.469,43374.0
2025-01-08 10:25:00,161.42,161.55,161.26,161.28,29563.0,159.4197,159.548,159.2616,159.2814,29563.0
2025-01-08 10:30:00,161.26,161.44,161.15,161.15,67208.0,159.2616,159.4394,159.153,159.153,67208.0
2025-01-08 10:35:00,161.15,161.27,161.04,161.2,25334.0,159.153,159.2715,159.0444,159.2024,25334.0
2025-01-08 10:40:00,161.19,161.3,161.05,161.28,19466.0,159.1925,159.3011,159.0542,159.2814,19466.0
2025-01-08 10:45:00,161.25,161.55,161.25,161.51,8652.0,159.2518,159.548,159.2518,159.5085,8652.0
2025-01-08 10:50:00,161.47,161.56,161.42,161.47,14812.0,159.469,159.5579,159.4197,159.469,14812.0
2025-01-08 10:55:00,161.5,161.58,161.41,161.48,24236.0,159.4987,159.5777,159.4098,159.4789,24236.0
2025-01-08 11:00:00,161.51,161.82,161.49,161.81,19918.0,159.5085,159.8147,159.4888,159.8048,19918.0
2025-01-08 11:05:00,161.81,161.81,161.54,161.54,16826.0,159.8048,159.8048,159.5382,159.5382,16826.0
2025-01-08 11:10:00,161.55,161.55,161.39,161.39,20040.0,159.548,159.548,159.39,159.39,20040.0
2025-01-08 11:15:00,161.41,161.53,161.38,161.51,17168.0,159.4098,159.5283,159.3801,159.5085,17168.0
2025-01-08 11:20:00,161.53,161.61,161.48,161.54,17786.0,159.5283,159.6073,159.4789,159.5382,17786.0
2025-01-08 11:25:00,161.56,161.69,161.49,161.54,13460.0,159.5579,159.6863,159.4888,159.5382,13460.0
2025-01-08 11:30:00,161.56,161.75,161.53,161.75,13100.0,159.5579,159.7456,159.5283,159.7456,13100.0
2025-01-08 11:35:00,161.75,161.84,161.71,161.83,22314.0,159.7456,159.8344,159.7061,159.8246,22314.0
2025-01-08 11:40:00,161.86,161.92,161.8,161.91,50611.0,159.8542,159.9135,159.7949,159.9036,50611.0
2025-01-08 11:45:00,161.89,161.9,161.75,161.86,17009.0,159.8838,159.8937,159.7456,159.8542,17009.0
2025-01-08 11:50:00,161.83,161.89,161.61,161.63,15273.0,159.8246,159.8838,159.6073,159.6271,15273.0
2025-01-08 11:55:00,161.65,161.79,161.64,161.75,8557.0,159.6468,159.7851,159.6369,159.7456,8557.0
2025-01-08 12:00:00,161.76,161.81,161.64,161.64,17146.0,159.7554,159.8048,159.6369,159.6369,17146.0
2025-01-08 12:05:00,161.66,161.73,161.56,161.63,24528.0,159.6567,159.7258,159.5579,159.6271,24528.0
2025-01-08 12:10:00,161.62,161.65,161.55,161.6,12738.0,159.6172,159.6468,159.548,159.5974,12738.0
2025-01-08 12:15:00,161.62,161.75,161.58,161.68,20310.0,159.6172,159.7456,159.5777,159.6764,20310.0
2025-01-08 12:20:00,161.71,161.75,161.5,161.58,28792.0,159.7061,159.7456,159.4987,159.5777,28792.0
2025-01-08 12:25:00,161.57,161.75,161.57,161.65,21573.0,159.5678,159.7456,159.5678,159.6468,21573.0
2025-01-08 12:30:00,161.69,161.69,161.55,161.56,13373.0,159.6863,159.6863,159.548,159.5579,13373.0
2025-01-08 12:35:00,161.58,161.59,161.47,161.57,12385.0,159.5777,159.5875,159.469,159.5678,12385.0
2025-01-08 12:40:00,161.62,161.69,161.59,161.66,11273.0,159.6172,159.6863,159.5875,159.6567,11273.0
2025-01-08 12:45:00,161.69,161.73,161.53,161.53,21401.0,159.6863,159.7258,159.5283,159.5283,21401.0
2025-01-08 12:50:00,161.53,161.55,161.48,161.54,8903.0,159.5283,159.548,159.4789,159.5382,8903.0
2025-01-08 12:55:00,161.53,161.62,161.51,161.51,23462.0,159.5283,159.6172,159.5085,159.5085,23462.0
2025-01-08 13:00:00,161.51,161.66,161.47,161.56,9912.0,159.5085,159.6567,159.469,159.5579,9912.0
2025-01-08 13:05:00,161.59,161.67,161.58,161.58,11028.0,159.5875,159.6666,159.5777,159.5777,11028.0
2025-01-08 13:10:00,161.58,161.63,161.42,161.52,11080.0,159.5777,159.6271,159.4197,159.5184,11080.0
2025-01-08 13:15:00,161.5,161.51,161.39,161.39,13213.0,159.4987,159.5085,159.39,159.39,13213.0
2025-01-08 13:20:00,161.4,161.51,161.36,161.36,12717.0,159.3999,159.5085,159.3604,159.3604,12717.0
2025-01-08 13:25:00,161.36,161.54,161.34,161.48,18619.0,159.3604,159.5382,159.3406,159.4789,18619.0
2025-01-08 13:30:00,161.47,161.58,161.47,161.48,19100.0,159.469,159.5777,159.469,159.4789,19100.0
2025-01-08 13:35:00,161.5,161.68,161.49,161.49,11883.0,159.4987,159.6764,159.4888,159.4888,11883.0
2025-01-08 13:40:00,161.5,161.55,161.49,161.53,10252.0,159.4987,159.548,159.4888,159.5283,10252.0
2025-01-08 13:45:00,161.52,161.55,161.37,161.43,16687.0,159.5184,159.548,159.3703,159.4295,16687.0
2025-01-08 13:50:00,161.42,161.42,161.21,161.23,15653.0,159.4197,159.4197,159.2123,159.232,15653.0
2025-01-08 13:55:00,161.25,161.33,161.2,161.29,14093.0,159.2518,159.3308,159.2024,159.2913,14093.0
2025-01-08 14:00:00,161.31,161.38,161.29,161.36,13609.0,159.311,159.3801,159.2913,159.3604,13609.0
2025-01-08 14:05:00,161.41,161.57,161.39,161.56,15810.0,159.4098,159.5678,159.39,159.5579,15810.0
2025-01-08 14:10:00,161.56,161.65,161.46,161.46,18664.0,159.5579,159.6468,159.4592,159.4592,18664.0
2025-01-08 14:15:00,161.43,161.58,161.41,161.58,20109.0,159.4295,159.5777,159.4098,159.5777,20109.0
2025-01-08 14:20:00,161.59,161.79,161.58,161.78,29050.0,159.5875,159.7851,159.5777,159.7752,29050.0
2025-01-08 14:25:00,161.78,161.99,161.78,161.97,18962.0,159.7752,159.9826,159.7752,159.9628,18962.0
2025-01-08 14:30:00,161.97,161.99,161.85,161.9,33217.0,159.9628,159.9826,159.8443,159.8937,33217.0
2025-01-08 14:35:00,161.88,161.98,161.88,161.92,24769.0,159.874,159.9727,159.874,159.9135,24769.0
2025-01-08 14:40:00,161.9,161.92,161.77,161.79,13763.0,159.8937,159.9135,159.7653,159.7851,13763.0
2025-01-08 14:45:00,161.77,161.81,161.64,161.66,16326.0,159.7653,159.8048,159.6369,159.6567,16326.0
2025-01-08 14:50:00,161.67,161.71,161.61,161.61,17982.0,159.6666,159.7061,159.6073,159.6073,17982.0
2025-01-08 14:55:00,161.63,161.7,161.53,161.56,24258.0,159.6271,159.6962,159.5283,159.5579,24258.0
2025-01-08 15:00:00,161.57,161.71,161.55,161.71,12893.0,159.5678,159.7061,159.548,159.7061,12893.0
2025-01-08 15:05:00,161.71,161.76,161.59,161.66,45604.0,159.7061,159.7554,159.5875,159.6567,45604.0
2025-01-08 15:10:00,161.69,161.83,161.69,161.69,48215.0,159.6863,159.8246,159.6863,159.6863,48215.0
2025-01-08 15:15:00,161.69,161.91,161.69,161.89,29937.0,159.6863,159.9036,159.6863,159.8838,29937.0
2025-01-08 15:20:00,161.9,161.96,161.85,161.94,26624.0,159.8937,159.953,159.8443,159.9332,26624.0
2025-01-08 15:25:00,161.96,162.04,161.9,162.03,37995.0,159.953,160.032,159.8937,160.0221,37995.0
2025-01-08 15:30:00,162.04,162.11,162.01,162.06,27750.0,160.032,160.1011,160.0023,160.0517,27750.0
2025-01-08 15:35:00,162.04,162.17,162.03,162.11,27770.0,160.032,160.1604,160.0221,160.1011,27770.0
2025-01-08 15:40:00,162.11,162.19,162.08,162.09,30778.0,160.1011,160.1801,160.0715,160.0814,30778.0
2025-01-08 15:45:00,162.07,162.1,162.0,162.09,35917.0,160.0616,160.0912,159.9925,160.0814,35917.0
2025-01-08 15:50:00,162.09,162.4,162.08,162.28,57473.0,160.0814,160.3875,160.0715,160.269,57473.0
2025-01-08 15:55:00,162.28,162.29,161.98,162.08,318227.0,160.269,160.2789,159.9727,160.0715,318227.0
2025-01-10 09:30:00,160.15,161.16,160.05,161.05,305349.0,158.1654,159.1629,158.0666,159.0542,305349.0
2025-01-10 09:35:00,160.97,161.08,160.37,160.64,67526.0,158.9752,159.0839,158.3827,158.6493,67526.0
2025-01-10 09:40:00,160.64,161.21,160.61,160.98,41438.0,158.6493,159.2123,158.6197,158.9851,41438.0
2025-01-10 09:45:00,161.01,161.21,160.29,160.3,140110.0,159.0147,159.2123,158.3037,158.3135,140110.0
2025-01-10 09:50:00,160.27,160.39,160.03,160.27,33667.0,158.2839,158.4024,158.0469,158.2839,33667.0
2025-01-10 09:55:00,160.29,160.35,160.03,160.07,30384.0,158.3037,158.3629,158.0469,158.0864,30384.0
2025-01-10 10:00:00,160.06,160.33,159.94,160.28,67154.0,158.0765,158.3432,157.958,158.2938,67154.0
2025-01-10 10:05:00,160.27,160.33,159.97,160.05,59993.0,158.2839,158.3432,157.9876,158.0666,59993.0
2025-01-10 10:10:00,160.08,160.31,159.83,159.86,28818.0,158.0963,158.3234,157.8494,157.879,28818.0
2025-01-10 10:15:00,159.84,159.96,159.76,159.81,25669.0,157.8592,157.9777,157.7802,157.8296,25669.0
2025-01-10 10:20:00,159.82,159.92,159.57,159.66,51655.0,157.8395,157.9382,157.5926,157.6815,51655.0
2025-01-10 10:25:00,159.61,159.68,159.29,159.34,40640.0,157.6321,157.7012,157.316,157.3654,40640.0
2025-01-10 10:30:00,159.38,159.6,159.36,159.48,33183.0,157.4049,157.6222,157.3852,157.5037,33183.0
2025-01-10 10:35:00,159.47,159.47,158.97,158.97,44227.0,157.4938,157.4938,157.0,157.0,44227.0
2025-01-10 10:40:00,158.96,159.1,158.75,159.07,44714.0,156.9901,157.1284,156.7827,157.0988,44714.0
2025-01-10 10:45:00,159.06,159.33,159.03,159.25,22043.0,157.0889,157.3556,157.0593,157.2765,22043.0
2025-01-10 10:50:00,159.31,159.73,159.26,159.53,43757.0,157.3358,157.7506,157.2864,157.5531,43757.0
2025-01-10 10:55:00,159.51,160.05,159.48,160.03,37405.0,157.5333,158.0666,157.5037,158.0469,37405.0
2025-01-10 11:00:00,160.02,160.02,159.6,159.84,22565.0,158.037,158.037,157.6222,157.8592,22565.0
2025-01-10 11:05:00,159.88,159.94,159.7,159.8,19303.0,157.8987,157.958,157.721,157.8197,19303.0
2025-01-10 11:10:00,159.77,159.98,159.74,159.92,22930.0,157.7901,157.9975,157.7605,157.9382,22930.0
2025-01-10 11:15:00,159.87,159.88,159.63,159.72,21936.0,157.8889,157.8987,157.6518,157.7407,21936.0
2025-01-10 11:20:00,159.71,159.71,159.53,159.56,26286.0,157.7308,157.7308,157.5531,157.5827,26286.0
2025-01-10 11:25:00,159.56,159.6,159.35,159.35,29394.0,157.5827,157.6222,157.3753,157.3753,29394.0
2025-01-10 11:30:00,159.35,159.35,159.03,159.22,24565.0,157.3753,157.3753,157.0593,157.2469,24565.0
2025-01-10 11:35:00,159.24,159.45,159.18,159.42,27769.0,157.2667,157.4741,157.2074,157.4444,27769.0
2025-01-10 11:40:00,159.44,159.51,159.35,159.4,19675.0,157.4642,157.5333,157.3753,157.4247,19675.0
2025-01-10 11:45:00,159.4,159.49,159.23,159.39,19889.0,157.4247,157.5136,157.2568,157.4148,19889.0
2025-01-10 11:50:00,159.42,159.5,159.26,159.29,15750.0,157.4444,157.5234,157.2864,157.316,15750.0
2025-01-10 11:55:00,159.28,159.41,159.18,159.2,25830.0,157.3062,157.4346,157.2074,157.2272,25830.0
2025-01-10 12:00:00,159.22,159.26,159.01,159.08,29889.0,157.2469,157.2864,157.0395,157.1087,29889.0
2025-01-10 12:05:00,159.05,159.17,159.02,159.13,22067.0,157.079,157.1975,157.0494,157.158,22067.0
2025-01-10 12:10:00,159.13,159.27,159.11,159.24,10179.0,157.158,157.2963,157.1383,157.2667,10179.0
2025-01-10 12:15:00,159.28,159.37,159.18,159.31,13656.0,157.3062,157.3951,157.2074,157.3358,13656.0
2025-01-10 12:20:00,159.33,159.35,159.21,159.33,15960.0,157.3556,157.3753,157.237,157.3556,15960.0
2025-01-10 12:25:00,159.3,159.32,159.15,159.23,18426.0,157.3259,157.3457,157.1778,157.2568,18426.0
2025-01-10 12:30:00,159.21,159.3,159.2,159.2,7847.0,157.237,157.3259,157.2272,157.2272,7847.0
2025-01-10 12:35:00,159.22,159.26,159.05,159.17,12345.0,157.2469,157.2864,157.079,157.1975,12345.0
2025-01-10 12:40:00,159.18,159.31,159.15,159.16,8821.0,157.2074,157.3358,157.1778,157.1877,8821.0
2025-01-10 12:45:00,159.13,159.23,159.05,159.18,29707.0,157.158,157.2568,157.079,157.2074,29707.0
2025-01-10 12:50:00,159.16,159.17,159.06,159.14,11224.0,157.1877,157.1975,157.0889,157.1679,11224.0
2025-01-10 12:55:00,159.15,159.23,159.11,159.13,25970.0,157.1778,157.2568,157.1383,157.158,25970.0
2025-01-10 13:00:00,159.11,159.15,159.02,159.02,18699.0,157.1383,157.1778,157.0494,157.0494,18699.0
2025-01-10 13:05:00,159.04,159.04,158.9,158.93,45857.0,157.0691,157.0691,156.9309,156.9605,45857.0
2025-01-10 13:10:00,158.92,158.97,158.75,158.79,32152.0,156.9506,157.0,156.7827,156.8222,32152.0
2025-01-10 13:15:00,158.81,159.11,158.78,158.99,29906.0,156.842,157.1383,156.8124,157.0198,29906.0
2025-01-10 13:20:00,158.97,159.11,158.89,159.09,36251.0,157.0,157.1383,156.921,157.1185,36251.0
2025-01-10 13:25:00,159.11,159.11,158.81,158.81,30294.0,157.1383,157.1383,156.842,156.842,30294.0
2025-01-10 13:30:00,158.78,158.82,158.65,158.73,41330.0,156.8124,156.8519,156.684,156.763,41330.0
2025-01-10 13:35:00,158.72,158.99,158.68,158.95,27514.0,156.7531,157.0198,156.7136,156.9803,27514.0
2025-01-10 13:40:00,158.95,158.97,158.79,158.79,18888.0,156.9803,157.0,156.8222,156.8222,18888.0
2025-01-10 13:45:00,158.78,158.83,158.71,158.77,26422.0,156.8124,156.8617,156.7432,156.8025,26422.0
2025-01-10 13:50:00,158.78,158.86,158.67,158.73,25743.0,156.8124,156.8914,156.7037,156.763,25743.0
2025-01-10 13:55:00,158.71,158.86,158.7,158.79,22122.0,156.7432,156.8914,156.7334,156.8222,22122.0
2025-01-10 14:00:00,158.8,158.81,158.59,158.63,61534.0,156.8321,156.842,156.6247,156.6642,61534.0
2025-01-10 14:05:00,158.62,158.62,158.27,158.3,33917.0,156.6544,156.6544,156.3087,156.3383,33917.0
2025-01-10 14:10:00,158.31,158.39,158.26,158.36,19535.0,156.3482,156.4272,156.2988,156.3976,19535.0
2025-01-10 14:15:00,158.37,158.43,158.31,158.37,25923.0,156.4074,156.4667,156.3482,156.4074,25923.0
2025-01-10 14:20:00,158.35,158.37,158.19,158.25,32614.0,156.3877,156.4074,156.2297,156.2889,32614.0
2025-01-10 14:25:00,158.25,158.47,158.25,158.33,25516.0,156.2889,156.5062,156.2889,156.3679,25516.0
2025-01-10 14:30:00,158.32,158.36,158.09,158.11,22928.0,156.3581,156.3976,156.1309,156.1507,22928.0
2025-01-10 14:35:00,158.12,158.17,158.02,158.03,23510.0,156.1605,156.2099,156.0618,156.0717,23510.0
2025-01-10 14:40:00,158.04,158.08,157.91,158.03,40211.0,156.0815,156.121,155.9532,156.0717,40211.0
2025-01-10 14:45:00,158.03,158.05,157.59,157.61,35624.0,156.0717,156.0914,155.6371,155.6569,35624.0
2025-01-10 14:50:00,157.59,157.65,157.47,157.61,50036.0,155.6371,155.6964,155.5186,155.6569,50036.0
2025-01-10 14:55:00,157.59,157.92,157.57,157.79,69736.0,155.6371,155.963,155.6174,155.8346,69736.0
2025-01-10 15:00:00,157.77,157.94,157.57,157.93,29319.0,155.8149,155.9828,155.6174,155.9729,29319.0
2025-01-10 15:05:00,157.95,158.16,157.95,158.11,53946.0,155.9927,156.2001,155.9927,156.1507,53946.0
2025-01-10 15:10:00,158.13,158.14,157.98,158.07,34715.0,156.1704,156.1803,156.0223,156.1112,34715.0
2025-01-10 15:15:00,158.09,158.21,157.96,158.01,45154.0,156.1309,156.2494,156.0025,156.0519,45154.0
2025-01-10 15:20:00,158.0,158.34,158.0,158.27,33239.0,156.042,156.3778,156.042,156.3087,33239.0
2025-01-10 15:25:00,158.26,158.42,158.18,158.4,76525.0,156.2988,156.4568,156.2198,156.4371,76525.0
2025-01-10 15:30:00,158.38,158.63,158.37,158.61,62659.0,156.4173,156.6642,156.4074,156.6445,62659.0
2025-01-10 15:35:00,158.61,158.69,158.47,158.47,56449.0,156.6445,156.7235,156.5062,156.5062,56449.0
2025-01-10 15:40:00,158.46,158.71,158.4,158.66,78269.0,156.4963,156.7432,156.4371,156.6939,78269.0
2025-01-10 15:45:00,158.67,158.7,158.52,158.6,91986.0,156.7037,156.7334,156.5556,156.6346,91986.0
2025-01-10 15:50:00,158.56,158.58,158.17,158.55,98191.0,156.5951,156.6148,156.2099,156.5852,98191.0
2025-01-10 15:55:00,158.54,158.81,158.45,158.55,331583.0,156.5753,156.842,156.4865,156.5852,331583.0
2025-01-13 09:30:00,159.35,159.35,158.6,159.17,308869.0,157.3753,157.3753,156.6346,157.1975,308869.0
2025-01-13 09:35:00,159.12,159.97,159.11,159.94,123230.0,157.1482,157.9876,157.1383,157.958,123230.0
2025-01-13 09:40:00,159.99,160.09,159.33,159.43,75828.0,158.0074,158.1061,157.3556,157.4543,75828.0
2025-01-13 09:45:00,159.49,159.74,159.11,159.42,73547.0,157.5136,157.7605,157.1383,157.4444,73547.0
2025-01-13 09:50:00,159.42,159.45,158.8,158.8,27043.0,157.4444,157.4741,156.8321,156.8321,27043.0
2025-01-13 09:55:00,158.7,159.38,158.69,159.38,25920.0,156.7334,157.4049,156.7235,157.4049,25920.0
2025-01-13 10:00:00,159.37,159.39,158.85,159.01,42545.0,157.3951,157.4148,156.8815,157.0395,42545.0
2025-01-13 10:05:00,159.02,159.04,158.74,158.89,52248.0,157.0494,157.0691,156.7729,156.921,52248.0
2025-01-13 10:10:00,158.87,159.04,158.64,158.74,72616.0,156.9013,157.0691,156.6741,156.7729,72616.0
2025-01-13 10:15:00,158.73,158.89,158.64,158.66,28726.0,156.763,156.921,156.6741,156.6939,28726.0
2025-01-13 10:20:00,158.65,158.76,158.55,158.72,31799.0,156.684,156.7926,156.5852,156.7531,31799.0
2025-01-13 10:25:00,158.74,158.79,158.54,158.72,17940.0,156.7729,156.8222,156.5753,156.7531,17940.0
2025-01-13 10:30:00,158.75,158.87,158.54,158.54,38891.0,156.7827,156.9013,156.5753,156.5753,38891.0
2025-01-13 10:35:00,158.54,158.71,158.51,158.66,55780.0,156.5753,156.7432,156.5457,156.6939,55780.0
2025-01-13 10:40:00,158.66,158.74,158.51,158.61,44054.0,156.6939,156.7729,156.5457,156.6445,44054.0
2025-01-13 10:45:00,158.61,158.81,158.59,158.68,52491.0,156.6445,156.842,156.6247,156.7136,52491.0
2025-01-13 10:50:00,158.68,158.71,158.42,158.42,41173.0,156.7136,156.7432,156.4568,156.4568,41173.0
2025-01-13 10:55:00,158.42,158.95,158.41,158.91,84704.0,156.4568,156.9803,156.447,156.9408,84704.0
2025-01-13 11:00:00,158.92,158.95,158.52,158.58,69644.0,156.9506,156.9803,156.5556,156.6148,69644.0
2025-01-13 11:05:00,158.58,158.94,158.48,158.75,63895.0,156.6148,156.9704,156.5161,156.7827,63895.0
2025-01-13 11:10:00,158.75,159.11,158.75,158.84,28102.0,156.7827,157.1383,156.7827,156.8716,28102.0
2025-01-13 11:15:00,158.85,159.02,158.75,158.81,26920.0,156.8815,157.0494,156.7827,156.842,26920.0
2025-01-13 11:20:00,158.83,159.0,158.73,158.87,68868.0,156.8617,157.0296,156.763,156.9013,68868.0
2025-01-13 11:25:00,158.87,158.97,158.59,158.62,44658.0,156.9013,157.0,156.6247,156.6544,44658.0
2025-01-13 11:30:00,158.62,158.71,158.52,158.68,26655.0,156.6544,156.7432,156.5556,156.7136,26655.0
2025-01-13 11:35:00,158.69,158.73,158.51,158.68,30970.0,156.7235,156.763,156.5457,156.7136,30970.0
2025-01-13 11:40:00,158.68,158.97,158.57,158.88,44917.0,156.7136,157.0,156.605,156.9111,44917.0
2025-01-13 11:45:00,158.89,158.91,158.62,158.65,28560.0,156.921,156.9408,156.6544,156.684,28560.0
2025-01-13 11:50:00,158.66,158.77,158.54,158.54,20879.0,156.6939,156.8025,156.5753,156.5753,20879.0
2025-01-13 11:55:00,158.53,158.65,158.48,158.53,16262.0,156.5655,156.684,156.5161,156.5655,16262.0
2025-01-13 12:00:00,158.55,158.78,158.49,158.67,40617.0,156.5852,156.8124,156.526,156.7037,40617.0
2025-01-13 12:05:00,158.69,158.89,158.68,158.89,28160.0,156.7235,156.921,156.7136,156.921,28160.0
2025-01-13 12:10:00,158.88,158.91,158.75,158.76,19399.0,156.9111,156.9408,156.7827,156.7926,19399.0
2025-01-13 12:15:00,158.78,158.97,158.76,158.92,36536.0,156.8124,157.0,156.7926,156.9506,36536.0
2025-01-13 12:20:00,158.92,159.0,158.86,158.87,59941.0,156.9506,157.0296,156.8914,156.9013,59941.0
2025-01-13 12:25:00,158.87,158.89,158.75,158.87,34074.0,156.9013,156.921,156.7827,156.9013,34074.0
2025-01-13 12:30:00,158.85,159.02,158.85,158.91,28142.0,156.8815,157.0494,156.8815,156.9408,28142.0
2025-01-13 12:35:00,158.92,159.05,158.9,159.01,38815.0,156.9506,157.079,156.9309,157.0395,38815.0
2025-01-13 12:40:00,159.0,159.11,158.97,159.09,61342.0,157.0296,157.1383,157.0,157.1185,61342.0
2025-01-13 12:45:00,159.09,159.18,159.06,159.12,26282.0,157.1185,157.2074,157.0889,157.1482,26282.0
2025-01-13 12:50:00,159.13,159.17,159.04,159.13,21126.0,157.158,157.1975,157.0691,157.158,21126.0
2025-01-13 12:55:00,159.14,159.29,159.13,159.2,18639.0,157.1679,157.316,157.158,157.2272,18639.0
2025-01-13 13:00:00,159.2,159.23,159.07,159.14,29477.0,157.2272,157.2568,157.0988,157.1679,29477.0
2025-01-13 13:05:00,159.13,159.33,159.09,159.28,31406.0,157.158,157.3556,157.1185,157.3062,31406.0
2025-01-13 13:10:00,159.28,159.43,159.22,159.42,33343.0,157.3062,157.4543,157.2469,157.4444,33343.0
2025-01-13 13:15:00,159.43,159.56,159.42,159.46,34980.0,157.4543,157.5827,157.4444,157.4839,34980.0
2025-01-13 13:20:00,159.44,159.46,159.15,159.2,39014.0,157.4642,157.4839,157.1778,157.2272,39014.0
2025-01-13 13:25:00,159.22,159.46,159.21,159.36,15247.0,157.2469,157.4839,157.237,157.3852,15247.0
2025-01-13 13:30:00,159.39,159.41,159.33,159.34,12507.0,157.4148,157.4346,157.3556,157.3654,12507.0
2025-01-13 13:35:00,159.34,159.49,159.28,159.49,64281.0,157.3654,157.5136,157.3062,157.5136,64281.0
2025-01-13 13:40:00,159.47,159.51,159.36,159.37,24004.0,157.4938,157.5333,157.3852,157.3951,24004.0
2025-01-13 13:45:00,159.36,159.38,159.21,159.34,28297.0,157.3852,157.4049,157.237,157.3654,28297.0
2025-01-13 13:50:00,159.32,159.4,159.27,159.34,16624.0,157.3457,157.4247,157.2963,157.3654,16624.0
2025-01-13 13:55:00,159.34,159.44,159.28,159.39,15701.0,157.3654,157.4642,157.3062,157.4148,15701.0
2025-01-13 14:00:00,159.38,159.39,159.14,159.15,14832.0,157.4049,157.4148,157.1679,157.1778,14832.0
2025-01-13 14:05:00,159.13,159.31,159.11,159.26,19756.0,157.158,157.3358,157.1383,157.2864,19756.0
2025-01-13 14:10:00,159.26,159.44,159.26,159.42,22240.0,157.2864,157.4642,157.2864,157.4444,22240.0
2025-01-13 14:15:00,159.42,159.42,159.27,159.29,14843.0,157.4444,157.4444,157.2963,157.316,14843.0
2025-01-13 14:20:00,159.31,159.37,159.21,159.21,36351.0,157.3358,157.3951,157.237,157.237,36351.0
2025-01-13 14:25:00,159.22,159.23,159.12,159.17,25624.0,157.2469,157.2568,157.1482,157.1975,25624.0
2025-01-13 14:30:00,159.15,159.26,159.12,159.18,21755.0,157.1778,157.2864,157.1482,157.2074,21755.0
2025-01-13 14:35:00,159.17,159.19,159.02,159.04,29392.0,157.1975,157.2173,157.0494,157.0691,29392.0
2025-01-13 14:40:00,159.04,159.11,159.01,159.01,25723.0,157.0691,157.1383,157.0395,157.0395,25723.0
2025-01-13 14:45:00,159.0,159.09,158.96,159.02,21901.0,157.0296,157.1185,156.9901,157.0494,21901.0
2025-01-13 14:50:00,159.01,159.21,158.99,159.18,22007.0,157.0395,157.237,157.0198,157.2074,22007.0
2025-01-13 14:55:00,159.18,159.28,159.17,159.17,20907.0,157.2074,157.3062,157.1975,157.1975,20907.0
2025-01-13 15:00:00,159.16,159.16,159.06,159.06,19829.0,157.1877,157.1877,157.0889,157.0889,19829.0
2025-01-13 15:05:00,159.06,159.21,159.06,159.11,31023.0,157.0889,157.237,157.0889,157.1383,31023.0
2025-01-13 15:10:00,159.13,159.31,159.11,159.27,33624.0,157.158,157.3358,157.1383,157.2963,33624.0
2025-01-13 15:15:00,159.27,159.3,159.15,159.2,43763.0,157.2963,157.3259,157.1778,157.2272,43763.0
2025-01-13 15:20:00,159.2,159.2,159.06,159.11,39655.0,157.2272,157.2272,157.0889,157.1383,39655.0
2025-01-13 15:25:00,159.14,159.17,159.06,159.17,24941.0,157.1679,157.1975,157.0889,157.1975,24941.0
2025-01-13 15:30:00,159.14,159.16,158.94,158.96,39300.0,157.1679,157.1877,156.9704,156.9901,39300.0
2025-01-13 15:35:00,158.94,159.11,158.93,159.0,31097.0,156.9704,157.1383,156.9605,157.0296,31097.0
2025-01-13 15:40:00,159.02,159.03,158.7,158.71,39787.0,157.0494,157.0593,156.7334,156.7432,39787.0
2025-01-13 15:45:00,158.71,158.76,158.53,158.73,52703.0,156.7432,156.7926,156.5655,156.763,52703.0
2025-01-13 15:50:00,158.72,159.09,158.71,158.98,82608.0,156.7531,157.1185,156.7432,157.0099,82608.0
2025-01-13 15:55:00,158.94,159.15,158.69,158.85,256115.0,156.9704,157.1778,156.7235,156.8815,256115.0
2025-01-14 09:30:00,158.85,159.14,158.31,158.74,263485.0,156.8815,157.1679,156.3482,156.7729,263485.0
2025-01-14 09:35:00,158.74,159.3,158.71,158.89,70085.0,156.7729,157.3259,156.7432,156.921,70085.0
2025-01-14 09:40:00,158.89,159.41,158.84,159.37,29556.0,156.921,157.4346,156.8716,157.3951,29556.0
2025-01-14 09:45:00,159.35,159.59,159.29,159.38,73209.0,157.3753,157.6123,157.316,157.4049,73209.0
2025-01-14 09:50:00,159.42,159.59,159.25,159.43,56814.0,157.4444,157.6123,157.2765,157.4543,56814.0
2025-01-14 09:55:00,159.43,159.51,159.35,159.44,42651.0,157.4543,157.5333,157.3753,157.4642,42651.0
2025-01-14 10:00:00,159.4,159.64,159.38,159.39,41169.0,157.4247,157.6617,157.4049,157.4148,41169.0
2025-01-14 10:05:00,159.42,159.5,159.03,159.05,79559.0,157.4444,157.5234,157.0593,157.079,79559.0
2025-01-14 10:10:00,159.05,159.1,158.84,158.98,46076.0,157.079,157.1284,156.8716,157.0099,46076.0
2025-01-14 10:15:00,158.98,159.23,158.97,159.16,20996.0,157.0099,157.2568,157.0,157.1877,20996.0
2025-01-14 10:20:00,159.12,159.31,158.97,159.31,26499.0,157.1482,157.3358,157.0,157.3358,26499.0
2025-01-14 10:25:00,159.33,159.36,159.02,159.16,31331.0,157.3556,157.3852,157.0494,157.1877,31331.0
2025-01-14 10:30:00,159.16,159.37,159.09,159.2,38181.0,157.1877,157.3951,157.1185,157.2272,38181.0
2025-01-14 10:35:00,159.21,159.38,159.15,159.34,38944.0,157.237,157.4049,157.1778,157.3654,38944.0
2025-01-14 10:40:00,159.33,159.38,159.24,159.37,20463.0,157.3556,157.4049,157.2667,157.3951,20463.0
2025-01-14 10:45:00,159.34,159.5,159.2,159.43,27862.0,157.3654,157.5234,157.2272,157.4543,27862.0
2025-01-14 10:50:00,159.43,159.45,159.25,159.44,14275.0,157.4543,157.4741,157.2765,157.4642,14275.0
2025-01-14 10:55:00,159.45,159.59,159.42,159.56,37169.0,157.4741,157.6123,157.4444,157.5827,37169.0
2025-01-14 11:00:00,159.56,159.66,159.44,159.5,27610.0,157.5827,157.6815,157.4642,157.5234,27610.0
2025-01-14 11:05:00,159.51,159.62,159.37,159.62,34342.0,157.5333,157.642,157.3951,157.642,34342.0
2025-01-14 11:10:00,159.64,159.64,159.48,159.5,25031.0,157.6617,157.6617,157.5037,157.5234,25031.0
2025-01-14 11:15:00,159.5,159.65,159.43,159.62,27419.0,157.5234,157.6716,157.4543,157.642,27419.0
2025-01-14 11:20:00,159.61,159.64,159.55,159.58,25203.0,157.6321,157.6617,157.5728,157.6025,25203.0
2025-01-14 11:25:00,159.59,159.77,159.58,159.61,30538.0,157.6123,157.7901,157.6025,157.6321,30538.0
2025-01-14 11:30:00,159.6,159.76,159.59,159.63,19641.0,157.6222,157.7802,157.6123,157.6518,19641.0
2025-01-14 11:35:00,159.66,159.67,159.5,159.58,32580.0,157.6815,157.6913,157.5234,157.6025,32580.0
2025-01-14 11:40:00,159.59,159.59,159.46,159.46,18187.0,157.6123,157.6123,157.4839,157.4839,18187.0
2025-01-14 11:45:00,159.46,159.5,159.42,159.44,24690.0,157.4839,157.5234,157.4444,157.4642,24690.0
2025-01-14 11:50:00,159.43,159.57,159.38,159.56,21328.0,157.4543,157.5926,157.4049,157.5827,21328.0
2025-01-14 11:55:00,159.57,159.58,159.49,159.57,37684.0,157.5926,157.6025,157.5136,157.5926,37684.0
2025-01-14 12:00:00,159.57,159.71,159.55,159.61,21533.0,157.5926,157.7308,157.5728,157.6321,21533.0
2025-01-14 12:05:00,159.6,159.62,159.49,159.51,21765.0,157.6222,157.642,157.5136,157.5333,21765.0
2025-01-14 12:10:00,159.5,159.67,159.5,159.67,20362.0,157.5234,157.6913,157.5234,157.6913,20362.0
2025-01-14 12:15:00,159.64,159.76,159.62,159.7,18812.0,157.6617,157.7802,157.642,157.721,18812.0
2025-01-14 12:20:00,159.71,159.82,159.66,159.81,25700.0,157.7308,157.8395,157.6815,157.8296,25700.0
2025-01-14 12:25:00,159.78,159.99,159.72,159.87,27941.0,157.8,158.0074,157.7407,157.8889,27941.0
2025-01-14 12:30:00,159.85,159.86,159.6,159.65,36913.0,157.8691,157.879,157.6222,157.6716,36913.0
2025-01-14 12:35:00,159.64,159.76,159.61,159.63,34578.0,157.6617,157.7802,157.6321,157.6518,34578.0
2025-01-14 12:40:00,159.63,159.82,159.61,159.77,79714.0,157.6518,157.8395,157.6321,157.7901,79714.0
2025-01-14 12:45:00,159.74,159.86,159.73,159.86,40710.0,157.7605,157.879,157.7506,157.879,40710.0
2025-01-14 12:50:00,159.84,159.9,159.78,159.78,30217.0,157.8592,157.9185,157.8,157.8,30217.0
2025-01-14 12:55:00,159.77,159.82,159.68,159.72,15083.0,157.7901,157.8395,157.7012,157.7407,15083.0
2025-01-14 13:00:00,159.72,159.84,159.7,159.82,12532.0,157.7407,157.8592,157.721,157.8395,12532.0
2025-01-14 13:05:00,159.81,159.82,159.72,159.79,11973.0,157.8296,157.8395,157.7407,157.8099,11973.0
2025-01-14 13:10:00,159.79,159.8,159.72,159.77,20493.0,157.8099,157.8197,157.7407,157.7901,20493.0
2025-01-14 13:15:00,159.78,159.78,159.62,159.67,38476.0,157.8,157.8,157.642,157.6913,38476.0
2025-01-14 13:20:00,159.66,159.68,159.59,159.68,28999.0,157.6815,157.7012,157.6123,157.7012,28999.0
2025-01-14 13:25:00,159.66,159.87,159.66,159.87,22009.0,157.6815,157.8889,157.6815,157.8889,22009.0
2025-01-14 13:30:00,159.88,160.07,159.86,160.07,28508.0,157.8987,158.0864,157.879,158.0864,28508.0
2025-01-14 13:35:00,160.06,160.07,160.0,160.03,24509.0,158.0765,158.0864,158.0173,158.0469,24509.0
2025-01-14 13:40:00,160.04,160.07,159.93,160.02,30673.0,158.0568,158.0864,157.9481,158.037,30673.0
2025-01-14 13:45:00,160.02,160.02,159.95,160.02,18924.0,158.037,158.037,157.9679,158.037,18924.0
2025-01-14 13:50:00,160.02,160.06,159.96,160.05,24121.0,158.037,158.0765,157.9777,158.0666,24121.0
2025-01-14 13:55:00,160.05,160.05,159.8,159.84,23212.0,158.0666,158.0666,157.8197,157.8592,23212.0
2025-01-14 14:00:00,159.82,159.82,159.62,159.69,13686.0,157.8395,157.8395,157.642,157.7111,13686.0
2025-01-14 14:05:00,159.7,159.73,159.61,159.61,18438.0,157.721,157.7506,157.6321,157.6321,18438.0
2025-01-14 14:10:00,159.61,159.64,159.53,159.62,16069.0,157.6321,157.6617,157.5531,157.642,16069.0
2025-01-14 14:15:00,159.62,159.65,159.6,159.64,12368.0,157.642,157.6716,157.6222,157.6617,12368.0
2025-01-14 14:20:00,159.64,159.64,159.52,159.56,21474.0,157.6617,157.6617,157.5432,157.5827,21474.0
2025-01-14 14:25:00,159.56,159.63,159.43,159.44,21960.0,157.5827,157.6518,157.4543,157.4642,21960.0
2025-01-14 14:30:00,159.43,159.68,159.41,159.65,29894.0,157.4543,157.7012,157.4346,157.6716,29894.0
2025-01-14 14:35:00,159.65,159.66,159.55,159.59,14855.0,157.6716,157.6815,157.5728,157.6123,14855.0
2025-01-14 14:40:00,159.6,159.6,159.51,159.58,12363.0,157.6222,157.6222,157.5333,157.6025,12363.0
2025-01-14 14:45:00,159.59,159.62,159.52,159.55,19427.0,157.6123,157.642,157.5432,157.5728,19427.0
2025-01-14 14:50:00,159.55,159.55,159.46,159.5,15881.0,157.5728,157.5728,157.4839,157.5234,15881.0
2025-01-14 14:55:00,159.5,159.52,159.4,159.49,32921.0,157.5234,157.5432,157.4247,157.5136,32921.0
2025-01-14 15:00:00,159.5,159.59,159.43,159.53,25078.0,157.5234,157.6123,157.4543,157.5531,25078.0
2025-01-14 15:05:00,159.51,159.51,159.36,159.42,38287.0,157.5333,157.5333,157.3852,157.4444,38287.0
2025-01-14 15:10:00,159.4,159.6,159.35,159.5,44616.0,157.4247,157.6222,157.3753,157.5234,44616.0
2025-01-14 15:15:00,159.5,159.54,159.37,159.4,38917.0,157.5234,157.563,157.3951,157.4247,38917.0
2025-01-14 15:20:00,159.41,159.52,159.4,159.47,32063.0,157.4346,157.5432,157.4247,157.4938,32063.0
2025-01-14 15:25:00,159.47,159.5,159.45,159.49,30447.0,157.4938,157.5234,157.4741,157.5136,30447.0
2025-01-14 15:30:00,159.49,159.54,159.41,159.45,45173.0,157.5136,157.563,157.4346,157.4741,45173.0
2025-01-14 15:35:00,159.45,159.64,159.45,159.52,41992.0,157.4741,157.6617,157.4741,157.5432,41992.0
2025-01-14 15:40:00,159.51,159.57,159.44,159.49,41815.0,157.5333,157.5926,157.4642,157.5136,41815.0
2025-01-14 15:45:00,159.49,159.6,159.47,159.53,40787.0,157.5136,157.6222,157.4938,157.5531,40787.0
2025-01-14 15:50:00,159.54,159.7,159.46,159.59,83772.0,157.563,157.721,157.4839,157.6123,83772.0
2025-01-14 15:55:00,159.58,159.84,159.55,159.74,261441.0,157.6025,157.8592,157.5728,157.7605,261441.0
2025-01-15 09:30:00,160.59,161.06,160.32,160.81,152322.0,158.5999,159.0641,158.3333,158.8172,152322.0
2025-01-15 09:35:00,160.88,161.1,160.68,160.95,28806.0,158.8863,159.1036,158.6888,158.9555,28806.0
2025-01-15 09:40:00,160.98,161.04,160.79,161.01,21267.0,158.9851,159.0444,158.7975,159.0147,21267.0
2025-01-15 09:45:00,161.05,161.15,160.84,161.05,11454.0,159.0542,159.153,158.8468,159.0542,11454.0
2025-01-15 09:50:00,160.95,161.11,160.78,160.96,30836.0,158.9555,159.1135,158.7876,158.9654,30836.0
2025-01-15 09:55:00,160.93,161.1,160.79,160.86,25922.0,158.9357,159.1036,158.7975,158.8666,25922.0
2025-01-15 10:00:00,160.86,160.89,160.71,160.75,31238.0,158.8666,158.8962,158.7185,158.758,31238.0
2025-01-15 10:05:00,160.75,160.9,160.54,160.6,27151.0,158.758,158.9061,158.5506,158.6098,27151.0
2025-01-15 10:10:00,160.6,160.65,160.4,160.62,22049.0,158.6098,158.6592,158.4123,158.6296,22049.0
2025-01-15 10:15:00,160.6,160.6,160.3,160.32,21270.0,158.6098,158.6098,158.3135,158.3333,21270.0
2025-01-15 10:20:00,160.28,160.46,160.21,160.25,25301.0,158.2938,158.4716,158.2246,158.2642,25301.0
2025-01-15 10:25:00,160.21,160.36,160.16,160.25,25011.0,158.2246,158.3728,158.1753,158.2642,25011.0
2025-01-15 10:30:00,160.25,160.3,160.19,160.23,22848.0,158.2642,158.3135,158.2049,158.2444,22848.0
2025-01-15 10:35:00,160.23,160.23,160.06,160.14,15806.0,158.2444,158.2444,158.0765,158.1555,15806.0
2025-01-15 10:40:00,160.13,160.19,160.0,160.03,12238.0,158.1456,158.2049,158.0173,158.0469,12238.0
2025-01-15 10:45:00,159.97,160.0,159.79,159.97,40222.0,157.9876,158.0173,157.8099,157.9876,40222.0
2025-01-15 10:50:00,159.97,160.04,159.67,159.7,25081.0,157.9876,158.0568,157.6913,157.721,25081.0
2025-01-15 10:55:00,159.72,160.06,159.65,160.0,28266.0,157.7407,158.0765,157.6716,158.0173,28266.0
2025-01-15 11:00:00,159.98,160.14,159.96,160.12,38007.0,157.9975,158.1555,157.9777,158.1358,38007.0
2025-01-15 11:05:00,160.09,160.38,160.09,160.34,30697.0,158.1061,158.3925,158.1061,158.353,30697.0
2025-01-15 11:10:00,160.38,160.44,160.18,160.25,15320.0,158.3925,158.4518,158.195,158.2642,15320.0
2025-01-15 11:15:00,160.22,160.25,159.87,159.89,24055.0,158.2345,158.2642,157.8889,157.9086,24055.0
2025-01-15 11:20:00,159.89,159.99,159.82,159.88,20934.0,157.9086,158.0074,157.8395,157.8987,20934.0
2025-01-15 11:25:00,159.87,159.96,159.79,159.87,19902.0,157.8889,157.9777,157.8099,157.8889,19902.0
2025-01-15 11:30:00,159.82,159.82,159.6,159.64,35405.0,157.8395,157.8395,157.6222,157.6617,35405.0
2025-01-15 11:35:00,159.62,159.76,159.62,159.7,16396.0,157.642,157.7802,157.642,157.721,16396.0
2025-01-15 11:40:00,159.72,159.8,159.66,159.77,14112.0,157.7407,157.8197,157.6815,157.7901,14112.0
2025-01-15 11:45:00,159.77,159.83,159.66,159.7,21615.0,157.7901,157.8494,157.6815,157.721,21615.0
2025-01-15 11:50:00,159.7,159.71,159.6,159.62,16764.0,157.721,157.7308,157.6222,157.642,16764.0
2025-01-15 11:55:00,159.62,159.78,159.59,159.66,19002.0,157.642,157.8,157.6123,157.6815,19002.0
2025-01-15 12:00:00,159.63,159.71,159.53,159.55,18896.0,157.6518,157.7308,157.5531,157.5728,18896.0
2025-01-15 12:05:00,159.55,159.69,159.5,159.64,10773.0,157.5728,157.7111,157.5234,157.6617,10773.0
2025-01-15 12:10:00,159.64,159.72,159.62,159.71,13165.0,157.6617,157.7407,157.642,157.7308,13165.0
2025-01-15 12:15:00,159.74,159.83,159.66,159.66,56965.0,157.7605,157.8494,157.6815,157.6815,56965.0
2025-01-15 12:20:00,159.68,159.7,159.39,159.39,14969.0,157.7012,157.721,157.4148,157.4148,14969.0
2025-01-15 12:25:00,159.41,159.73,159.37,159.71,19149.0,157.4346,157.7506,157.3951,157.7308,19149.0
2025-01-15 12:30:00,159.72,159.73,159.56,159.68,8230.0,157.7407,157.7506,157.5827,157.7012,8230.0
2025-01-15 12:35:00,159.61,159.79,159.61,159.71,10310.0,157.6321,157.8099,157.6321,157.7308,10310.0
2025-01-15 12:40:00,159.71,159.79,159.69,159.77,9907.0,157.7308,157.8099,157.7111,157.7901,9907.0
2025-01-15 12:45:00,159.8,159.83,159.75,159.75,6345.0,157.8197,157.8494,157.7703,157.7703,6345.0
2025-01-15 12:50:00,159.78,159.79,159.63,159.76,10623.0,157.8,157.8099,157.6518,157.7802,10623.0
2025-01-15 12:55:00,159.78,159.79,159.62,159.64,17376.0,157.8,157.8099,157.642,157.6617,17376.0
2025-01-15 13:00:00,159.65,159.7,159.59,159.66,17943.0,157.6716,157.721,157.6123,157.6815,17943.0
2025-01-15 13:05:00,159.63,159.65,159.43,159.45,10748.0,157.6518,157.6716,157.4543,157.4741,10748.0
2025-01-15 13:10:00,159.45,159.67,159.44,159.67,12233.0,157.4741,157.6913,157.4642,157.6913,12233.0
2025-01-15 13:15:00,159.65,159.72,159.64,159.7,8449.0,157.6716,157.7407,157.6617,157.721,8449.0
2025-01-15 13:20:00,159.67,159.74,159.58,159.61,7803.0,157.6913,157.7605,157.6025,157.6321,7803.0
2025-01-15 13:25:00,159.61,159.62,159.56,159.58,19369.0,157.6321,157.642,157.5827,157.6025,19369.0
2025-01-15 13:30:00,159.55,159.7,159.55,159.66,17375.0,157.5728,157.721,157.5728,157.6815,17375.0
2025-01-15 13:35:00,159.69,159.71,159.63,159.68,16597.0,157.7111,157.7308,157.6518,157.7012,16597.0
2025-01-15 13:40:00,159.67,159.72,159.59,159.69,20601.0,157.6913,157.7407,157.6123,157.7111,20601.0
2025-01-15 13:45:00,159.67,159.69,159.56,159.58,13652.0,157.6913,157.7111,157.5827,157.6025,13652.0
2025-01-15 13:50:00,159.58,159.68,159.58,159.59,27039.0,157.6025,157.7012,157.6025,157.6123,27039.0
2025-01-15 13:55:00,159.61,159.61,159.46,159.55,17610.0,157.6321,157.6321,157.4839,157.5728,17610.0
2025-01-15 14:00:00,159.56,159.65,159.48,159.52,22940.0,157.5827,157.6716,157.5037,157.5432,22940.0
2025-01-15 14:05:00,159.52,159.59,159.4,159.46,29977.0,157.5432,157.6123,157.4247,157.4839,29977.0
2025-01-15 14:10:00,159.48,159.5,159.44,159.47,22484.0,157.5037,157.5234,157.4642,157.4938,22484.0
2025-01-15 14:15:00,159.45,159.51,159.43,159.46,15531.0,157.4741,157.5333,157.4543,157.4839,15531.0
2025-01-15 14:20:00,159.47,159.51,159.35,159.37,18315.0,157.4938,157.5333,157.3753,157.3951,18315.0
2025-01-15 14:25:00,159.37,159.41,159.37,159.4,20702.0,157.3951,157.4346,157.3951,157.4247,20702.0
2025-01-15 14:30:00,159.38,159.44,159.33,159.38,21601.0,157.4049,157.4642,157.3556,157.4049,21601.0
2025-01-15 14:35:00,159.37,159.47,159.34,159.45,25742.0,157.3951,157.4938,157.3654,157.4741,25742.0
2025-01-15 14:40:00,159.44,159.5,159.34,159.37,22983.0,157.4642,157.5234,157.3654,157.3951,22983.0
2025-01-15 14:45:00,159.37,159.45,159.35,159.41,17795.0,157.3951,157.4741,157.3753,157.4346,17795.0
2025-01-15 14:50:00,159.42,159.59,159.41,159.57,21983.0,157.4444,157.6123,157.4346,157.5926,21983.0
2025-01-15 14:55:00,159.59,159.6,159.5,159.51,21268.0,157.6123,157.6222,157.5234,157.5333,21268.0
2025-01-15 15:00:00,159.51,159.55,159.49,159.55,25223.0,157.5333,157.5728,157.5136,157.5728,25223.0
2025-01-15 15:05:00,159.55,159.64,159.51,159.55,18202.0,157.5728,157.6617,157.5333,157.5728,18202.0
2025-01-15 15:10:00,159.56,159.65,159.5,159.5,23462.0,157.5827,157.6716,157.5234,157.5234,23462.0
2025-01-15 15:15:00,159.5,159.54,159.45,159.47,17895.0,157.5234,157.563,157.4741,157.4938,17895.0
2025-01-15 15:20:00,159.47,159.65,159.47,159.59,31520.0,157.4938,157.6716,157.4938,157.6123,31520.0
2025-01-15 15:25:00,159.59,159.69,159.58,159.69,22513.0,157.6123,157.7111,157.6025,157.7111,22513.0
2025-01-15 15:30:00,159.68,159.78,159.62,159.74,31191.0,157.7012,157.8,157.642,157.7605,31191.0
2025-01-15 15:35:00,159.73,159.91,159.67,159.9,34354.0,157.7506,157.9284,157.6913,157.9185,34354.0
2025-01-15 15:40:00,159.9,159.91,159.84,159.85,30162.0,157.9185,157.9284,157.8592,157.8691,30162.0
2025-01-15 15:45:00,159.85,159.93,159.76,159.8,25185.0,157.8691,157.9481,157.7802,157.8197,25185.0
2025-01-15 15:50:00,159.82,159.94,159.7,159.76,54173.0,157.8395,157.958,157.721,157.7802,54173.0
2025-01-15 15:55:00,159.75,159.88,159.63,159.65,225531.0,157.7703,157.8987,157.6518,157.6716,225531.0
2025-01-16 09:30:00,159.62,159.71,159.13,159.59,151278.0,157.642,157.7308,157.158,157.6123,151278.0
2025-01-16 09:35:00,159.62,159.8,159.37,159.76,62591.0,157.642,157.8197,157.3951,157.7802,62591.0
2025-01-16 09:40:00,159.76,159.91,159.49,159.66,55730.0,157.7802,157.9284,157.5136,157.6815,55730.0
2025-01-16 09:45:00,159.66,159.9,159.64,159.73,58692.0,157.6815,157.9185,157.6617,157.7506,58692.0
2025-01-16 09:50:00,159.71,159.78,159.43,159.64,55338.0,157.7308,157.8,157.4543,157.6617,55338.0
2025-01-16 09:55:00,159.67,159.7,159.44,159.63,38323.0,157.6913,157.721,157.4642,157.6518,38323.0
2025-01-16 10:00:00,159.63,159.76,159.38,159.6,40852.0,157.6518,157.7802,157.4049,157.6222,40852.0
2025-01-16 10:05:00,159.64,159.8,159.59,159.8,46773.0,157.6617,157.8197,157.6123,157.8197,46773.0
2025-01-16 10:10:00,159.79,160.11,159.76,160.0,64917.0,157.8099,158.1259,157.7802,158.0173,64917.0
2025-01-16 10:15:00,159.98,159.98,159.57,159.77,42168.0,157.9975,157.9975,157.5926,157.7901,42168.0
2025-01-16 10:20:00,159.77,159.77,159.53,159.64,30426.0,157.7901,157.7901,157.5531,157.6617,30426.0
2025-01-16 10:25:00,159.64,159.71,159.47,159.71,44937.0,157.6617,157.7308,157.4938,157.7308,44937.0
2025-01-16 10:30:00,159.71,159.95,159.71,159.86,39625.0,157.7308,157.9679,157.7308,157.879,39625.0
2025-01-16 10:35:00,159.85,160.22,159.77,160.17,22219.0,157.8691,158.2345,157.7901,158.1851,22219.0
2025-01-16 10:40:00,160.14,160.3,160.01,160.28,23023.0,158.1555,158.3135,158.0271,158.2938,23023.0
2025-01-16 10:45:00,160.25,160.25,160.02,160.11,33593.0,158.2642,158.2642,158.037,158.1259,33593.0
2025-01-16 10:50:00,160.11,160.13,159.86,159.95,29442.0,158.1259,158.1456,157.879,157.9679,29442.0
2025-01-16 10:55:00,159.95,160.05,159.91,160.0,19327.0,157.9679,158.0666,157.9284,158.0173,19327.0
2025-01-16 11:00:00,159.98,160.08,159.84,160.01,40744.0,157.9975,158.0963,157.8592,158.0271,40744.0
2025-01-16 11:05:00,160.0,160.17,159.93,160.06,32990.0,158.0173,158.1851,157.9481,158.0765,32990.0
2025-01-16 11:10:00,160.04,160.06,159.77,159.78,20496.0,158.0568,158.0765,157.7901,157.8,20496.0
2025-01-16 11:15:00,159.75,159.76,159.55,159.61,39733.0,157.7703,157.7802,157.5728,157.6321,39733.0
2025-01-16 11:20:00,159.61,159.7,159.57,159.69,33057.0,157.6321,157.721,157.5926,157.7111,33057.0
2025-01-16 11:25:00,159.68,159.78,159.65,159.72,26890.0,157.7012,157.8,157.6716,157.7407,26890.0
2025-01-16 11:30:00,159.7,159.79,159.65,159.79,37395.0,157.721,157.8099,157.6716,157.8099,37395.0
2025-01-16 11:35:00,159.81,159.82,159.73,159.75,14348.0,157.8296,157.8395,157.7506,157.7703,14348.0
2025-01-16 11:40:00,159.73,159.88,159.72,159.85,13971.0,157.7506,157.8987,157.7407,157.8691,13971.0
2025-01-16 11:45:00,159.84,159.9,159.78,159.9,21796.0,157.8592,157.9185,157.8,157.9185,21796.0
2025-01-16 11:50:00,159.86,159.89,159.77,159.88,18681.0,157.879,157.9086,157.7901,157.8987,18681.0
2025-01-16 11:55:00,159.85,159.98,159.82,159.94,26150.0,157.8691,157.9975,157.8395,157.958,26150.0
2025-01-16 12:00:00,159.94,160.39,159.94,160.31,44239.0,157.958,158.4024,157.958,158.3234,44239.0
2025-01-16 12:05:00,160.35,160.55,160.35,160.46,13817.0,158.3629,158.5604,158.3629,158.4716,13817.0
2025-01-16 12:10:00,160.48,160.58,160.4,160.43,18549.0,158.4913,158.5901,158.4123,158.4419,18549.0
2025-01-16 12:15:00,160.43,160.43,160.3,160.32,19503.0,158.4419,158.4419,158.3135,158.3333,19503.0
2025-01-16 12:20:00,160.33,160.36,160.23,160.36,17725.0,158.3432,158.3728,158.2444,158.3728,17725.0
2025-01-16 12:25:00,160.34,160.39,160.28,160.39,10917.0,158.353,158.4024,158.2938,158.4024,10917.0
2025-01-16 12:30:00,160.39,160.48,160.36,160.45,13618.0,158.4024,158.4913,158.3728,158.4617,13618.0
2025-01-16 12:35:00,160.46,160.47,160.35,160.35,10882.0,158.4716,158.4814,158.3629,158.3629,10882.0
2025-01-16 12:40:00,160.36,160.5,160.35,160.37,32162.0,158.3728,158.5111,158.3629,158.3827,32162.0
2025-01-16 12:45:00,160.36,160.46,160.34,160.39,18094.0,158.3728,158.4716,158.353,158.4024,18094.0
2025-01-16 12:50:00,160.39,160.4,160.21,160.21,16438.0,158.4024,158.4123,158.2246,158.2246,16438.0
2025-01-16 12:55:00,160.22,160.31,160.21,160.22,7560.0,158.2345,158.3234,158.2246,158.2345,7560.0
2025-01-16 13:00:00,160.23,160.26,160.17,160.24,11548.0,158.2444,158.274,158.1851,158.2543,11548.0
2025-01-16 13:05:00,160.24,160.31,160.21,160.21,23292.0,158.2543,158.3234,158.2246,158.2246,23292.0
2025-01-16 13:10:00,160.21,160.36,160.21,160.33,25993.0,158.2246,158.3728,158.2246,158.3432,25993.0
2025-01-16 13:15:00,160.35,160.35,160.23,160.25,14362.0,158.3629,158.3629,158.2444,158.2642,14362.0
2025-01-16 13:20:00,160.25,160.29,160.15,160.19,12511.0,158.2642,158.3037,158.1654,158.2049,12511.0
2025-01-16 13:25:00,160.2,160.33,160.18,160.28,12498.0,158.2148,158.3432,158.195,158.2938,12498.0
2025-01-16 13:30:00,160.26,160.34,160.19,160.32,14278.0,158.274,158.353,158.2049,158.3333,14278.0
2025-01-16 13:35:00,160.32,160.34,160.26,160.33,14803.0,158.3333,158.353,158.274,158.3432,14803.0
2025-01-16 13:40:00,160.35,160.35,160.23,160.27,18676.0,158.3629,158.3629,158.2444,158.2839,18676.0
2025-01-16 13:45:00,160.24,160.31,160.18,160.31,13582.0,158.2543,158.3234,158.195,158.3234,13582.0
2025-01-16 13:50:00,160.33,160.33,160.14,160.2,29975.0,158.3432,158.3432,158.1555,158.2148,29975.0
2025-01-16 13:55:00,160.2,160.2,160.04,160.06,19689.0,158.2148,158.2148,158.0568,158.0765,19689.0
2025-01-16 14:00:00,160.06,160.06,159.91,159.95,24653.0,158.0765,158.0765,157.9284,157.9679,24653.0
2025-01-16 14:05:00,159.99,160.09,159.98,160.01,10784.0,158.0074,158.1061,157.9975,158.0271,10784.0
2025-01-16 14:10:00,160.01,160.11,159.99,160.04,13640.0,158.0271,158.1259,158.0074,158.0568,13640.0
2025-01-16 14:15:00,160.04,160.07,159.92,160.02,35061.0,158.0568,158.0864,157.9382,158.037,35061.0
2025-01-16 14:20:00,160.01,160.08,159.96,159.97,24185.0,158.0271,158.0963,157.9777,157.9876,24185.0
2025-01-16 14:25:00,159.97,160.04,159.95,159.99,33476.0,157.9876,158.0568,157.9679,158.0074,33476.0
2025-01-16 14:30:00,159.99,160.09,159.99,160.05,28725.0,158.0074,158.1061,158.0074,158.0666,28725.0
2025-01-16 14:35:00,160.05,160.17,160.02,160.12,22012.0,158.0666,158.1851,158.037,158.1358,22012.0
2025-01-16 14:40:00,160.14,160.19,159.99,160.01,20544.0,158.1555,158.2049,158.0074,158.0271,20544.0
2025-01-16 14:45:00,160.02,160.06,159.93,159.95,20182.0,158.037,158.0765,157.9481,157.9679,20182.0
2025-01-16 14:50:00,159.95,160.03,159.93,160.02,27118.0,157.9679,158.0469,157.9481,158.037,27118.0
2025-01-16 14:55:00,160.01,160.08,159.99,160.01,26556.0,158.0271,158.0963,158.0074,158.0271,26556.0
2025-01-16 15:00:00,160.03,160.07,159.92,159.98,35939.0,158.0469,158.0864,157.9382,157.9975,35939.0
2025-01-16 15:05:00,159.99,159.99,159.9,159.92,18245.0,158.0074,158.0074,157.9185,157.9382,18245.0
2025-01-16 15:10:00,159.93,159.99,159.91,159.96,26356.0,157.9481,158.0074,157.9284,157.9777,26356.0
2025-01-16 15:15:00,159.95,160.12,159.94,160.05,25404.0,157.9679,158.1358,157.958,158.0666,25404.0
2025-01-16 15:20:00,160.04,160.17,160.0,160.11,41558.0,158.0568,158.1851,158.0173,158.1259,41558.0
2025-01-16 15:25:00,160.09,160.12,160.01,160.09,27845.0,158.1061,158.1358,158.0271,158.1061,27845.0
2025-01-16 15:30:00,160.09,160.37,160.08,160.34,28215.0,158.1061,158.3827,158.0963,158.353,28215.0
2025-01-16 15:35:00,160.34,160.42,160.26,160.34,35081.0,158.353,158.432,158.274,158.353,35081.0
2025-01-16 15:40:00,160.34,160.58,160.34,160.48,45609.0,158.353,158.5901,158.353,158.4913,45609.0
2025-01-16 15:45:00,160.47,160.58,160.43,160.56,50328.0,158.4814,158.5901,158.4419,158.5703,50328.0
2025-01-16 15:50:00,160.55,160.55,160.31,160.37,78535.0,158.5604,158.5604,158.3234,158.3827,78535.0
2025-01-16 15:55:00,160.39,160.57,160.29,160.52,245268.0,158.4024,158.5802,158.3037,158.5308,245268.0
2025-01-17 09:30:00,159.74,161.13,159.6,160.47,1449921.0,157.7605,159.1332,157.6222,158.4814,1449921.0
2025-01-17 09:35:00,160.59,161.11,160.45,160.96,32346.0,158.5999,159.1135,158.4617,158.9654,32346.0
2025-01-17 09:40:00,160.97,161.17,160.66,160.75,29705.0,158.9752,159.1728,158.6691,158.758,29705.0
2025-01-17 09:45:00,160.75,160.97,160.58,160.88,22962.0,158.758,158.9752,158.5901,158.8863,22962.0
2025-01-17 09:50:00,160.85,161.19,160.84,161.03,19893.0,158.8567,159.1925,158.8468,159.0345,19893.0
2025-01-17 09:55:00,161.13,161.22,160.89,161.03,25204.0,159.1332,159.2221,158.8962,159.0345,25204.0
2025-01-17 10:00:00,160.96,161.24,160.84,161.21,40435.0,158.9654,159.2419,158.8468,159.2123,40435.0
2025-01-17 10:05:00,161.27,161.45,161.06,161.35,76786.0,159.2715,159.4493,159.0641,159.3505,76786.0
2025-01-17 10:10:00,161.37,161.47,161.09,161.19,41275.0,159.3703,159.469,159.0937,159.1925,41275.0
2025-01-17 10:15:00,161.17,161.35,161.15,161.29,15282.0,159.1728,159.3505,159.153,159.2913,15282.0
2025-01-17 10:20:00,161.28,161.46,161.22,161.34,27922.0,159.2814,159.4592,159.2221,159.3406,27922.0
2025-01-17 10:25:00,161.31,161.65,161.22,161.62,60070.0,159.311,159.6468,159.2221,159.6172,60070.0
2025-01-17 10:30:00,161.61,161.75,161.57,161.7,21230.0,159.6073,159.7456,159.5678,159.6962,21230.0
2025-01-17 10:35:00,161.68,161.72,161.53,161.59,30887.0,159.6764,159.7159,159.5283,159.5875,30887.0
2025-01-17 10:40:00,161.61,161.63,161.49,161.58,16638.0,159.6073,159.6271,159.4888,159.5777,16638.0
2025-01-17 10:45:00,161.59,161.66,161.44,161.49,20932.0,159.5875,159.6567,159.4394,159.4888,20932.0
2025-01-17 10:50:00,161.49,161.62,161.43,161.5,16759.0,159.4888,159.6172,159.4295,159.4987,16759.0
2025-01-17 10:55:00,161.49,161.75,161.47,161.56,40828.0,159.4888,159.7456,159.469,159.5579,40828.0
2025-01-17 11:00:00,161.55,161.61,161.45,161.5,21345.0,159.548,159.6073,159.4493,159.4987,21345.0
2025-01-17 11:05:00,161.47,161.56,161.4,161.45,34895.0,159.469,159.5579,159.3999,159.4493,34895.0
2025-01-17 11:10:00,161.44,161.46,161.23,161.34,21130.0,159.4394,159.4592,159.232,159.3406,21130.0
2025-01-17 11:15:00,161.36,161.46,161.3,161.3,26550.0,159.3604,159.4592,159.3011,159.3011,26550.0
2025-01-17 11:20:00,161.3,161.43,161.29,161.41,42104.0,159.3011,159.4295,159.2913,159.4098,42104.0
2025-01-17 11:25:00,161.41,161.64,161.4,161.42,35560.0,159.4098,159.6369,159.3999,159.4197,35560.0
2025-01-17 11:30:00,161.43,161.57,161.39,161.46,23519.0,159.4295,159.5678,159.39,159.4592,23519.0
2025-01-17 11:35:00,161.47,161.56,161.42,161.5,41668.0,159.469,159.5579,159.4197,159.4987,41668.0
2025-01-17 11:40:00,161.53,161.69,161.52,161.65,19754.0,159.5283,159.6863,159.5184,159.6468,19754.0
2025-01-17 11:45:00,161.63,161.7,161.56,161.58,22952.0,159.6271,159.6962,159.5579,159.5777,22952.0
2025-01-17 11:50:00,161.58,161.59,161.47,161.47,19506.0,159.5777,159.5875,159.469,159.469,19506.0
2025-01-17 11:55:00,161.47,161.51,161.37,161.51,19754.0,159.469,159.5085,159.3703,159.5085,19754.0
2025-01-17 12:00:00,161.51,161.53,161.38,161.42,34043.0,159.5085,159.5283,159.3801,159.4197,34043.0
2025-01-17 12:05:00,161.47,161.54,161.37,161.46,33166.0,159.469,159.5382,159.3703,159.4592,33166.0
2025-01-17 12:10:00,161.47,161.65,161.46,161.59,26889.0,159.469,159.6468,159.4592,159.5875,26889.0
2025-01-17 12:15:00,161.57,161.61,161.49,161.54,23080.0,159.5678,159.6073,159.4888,159.5382,23080.0
2025-01-17 12:20:00,161.5,161.58,161.48,161.55,15096.0,159.4987,159.5777,159.4789,159.548,15096.0
2025-01-17 12:25:00,161.56,161.57,161.38,161.42,22963.0,159.5579,159.5678,159.3801,159.4197,22963.0
2025-01-17 12:30:00,161.41,161.5,161.37,161.5,12077.0,159.4098,159.4987,159.3703,159.4987,12077.0
2025-01-17 12:35:00,161.5,161.65,161.49,161.64,16710.0,159.4987,159.6468,159.4888,159.6369,16710.0
2025-01-17 12:40:00,161.64,161.65,161.5,161.64,13257.0,159.6369,159.6468,159.4987,159.6369,13257.0
2025-01-17 12:45:00,161.62,161.63,161.55,161.59,11120.0,159.6172,159.6271,159.548,159.5875,11120.0
2025-01-17 12:50:00,161.59,161.69,161.59,161.64,8076.0,159.5875,159.6863,159.5875,159.6369,8076.0
2025-01-17 12:55:00,161.63,161.64,161.54,161.6,13884.0,159.6271,159.6369,159.5382,159.5974,13884.0
2025-01-17 13:00:00,161.62,161.66,161.53,161.63,11358.0,159.6172,159.6567,159.5283,159.6271,11358.0
2025-01-17 13:05:00,161.61,161.65,161.54,161.62,9271.0,159.6073,159.6468,159.5382,159.6172,9271.0
2025-01-17 13:10:00,161.59,161.63,161.58,161.61,10727.0,159.5875,159.6271,159.5777,159.6073,10727.0
2025-01-17 13:15:00,161.59,161.6,161.45,161.51,19507.0,159.5875,159.5974,159.4493,159.5085,19507.0
2025-01-17 13:20:00,161.5,161.63,161.5,161.63,16866.0,159.4987,159.6271,159.4987,159.6271,16866.0
2025-01-17 13:25:00,161.63,161.66,161.41,161.42,20990.0,159.6271,159.6567,159.4098,159.4197,20990.0
2025-01-17 13:30:00,161.44,161.44,161.29,161.32,21260.0,159.4394,159.4394,159.2913,159.3209,21260.0
2025-01-17 13:35:00,161.3,161.38,161.3,161.32,15929.0,159.3011,159.3801,159.3011,159.3209,15929.0
2025-01-17 13:40:00,161.32,161.39,161.27,161.3,14967.0,159.3209,159.39,159.2715,159.3011,14967.0
2025-01-17 13:45:00,161.3,161.38,161.28,161.28,14905.0,159.3011,159.3801,159.2814,159.2814,14905.0
2025-01-17 13:50:00,161.27,161.33,161.23,161.33,13114.0,159.2715,159.3308,159.232,159.3308,13114.0
2025-01-17 13:55:00,161.33,161.34,161.23,161.27,16328.0,159.3308,159.3406,159.232,159.2715,16328.0
2025-01-17 14:00:00,161.28,161.34,161.24,161.34,13568.0,159.2814,159.3406,159.2419,159.3406,13568.0
2025-01-17 14:05:00,161.32,161.33,161.22,161.31,25304.0,159.3209,159.3308,159.2221,159.311,25304.0
2025-01-17 14:10:00,161.3,161.33,161.24,161.27,14472.0,159.3011,159.3308,159.2419,159.2715,14472.0
2025-01-17 14:15:00,161.28,161.35,161.25,161.26,14139.0,159.2814,159.3505,159.2518,159.2616,14139.0
2025-01-17 14:20:00,161.28,161.37,161.25,161.33,12351.0,159.2814,159.3703,159.2518,159.3308,12351.0
2025-01-17 14:25:00,161.34,161.37,161.28,161.32,10198.0,159.3406,159.3703,159.2814,159.3209,10198.0
2025-01-17 14:30:00,161.33,161.34,161.27,161.27,21678.0,159.3308,159.3406,159.2715,159.2715,21678.0
2025-01-17 14:35:00,161.28,161.31,161.16,161.22,16421.0,159.2814,159.311,159.1629,159.2221,16421.0
2025-01-17 14:40:00,161.24,161.29,161.17,161.19,24579.0,159.2419,159.2913,159.1728,159.1925,24579.0
2025-01-17 14:45:00,161.22,161.22,161.14,161.17,22634.0,159.2221,159.2221,159.1431,159.1728,22634.0
2025-01-17 14:50:00,161.17,161.2,161.12,161.13,26732.0,159.1728,159.2024,159.1234,159.1332,26732.0
2025-01-17 14:55:00,161.11,161.11,161.01,161.05,23473.0,159.1135,159.1135,159.0147,159.0542,23473.0
2025-01-17 15:00:00,161.05,161.1,161.03,161.05,26278.0,159.0542,159.1036,159.0345,159.0542,26278.0
2025-01-17 15:05:00,161.06,161.09,161.03,161.08,20453.0,159.0641,159.0937,159.0345,159.0839,20453.0
2025-01-17 15:10:00,161.08,161.15,161.06,161.13,16659.0,159.0839,159.153,159.0641,159.1332,16659.0
2025-01-17 15:15:00,161.15,161.2,161.04,161.19,19986.0,159.153,159.2024,159.0444,159.1925,19986.0
2025-01-17 15:20:00,161.19,161.2,161.12,161.16,18249.0,159.1925,159.2024,159.1234,159.1629,18249.0
2025-01-17 15:25:00,161.15,161.25,161.14,161.22,31726.0,159.153,159.2518,159.1431,159.2221,31726.0
2025-01-17 15:30:00,161.22,161.47,161.22,161.45,31959.0,159.2221,159.469,159.2221,159.4493,31959.0
2025-01-17 15:35:00,161.44,161.49,161.33,161.38,19576.0,159.4394,159.4888,159.3308,159.3801,19576.0
2025-01-17 15:40:00,161.36,161.36,161.16,161.21,51701.0,159.3604,159.3604,159.1629,159.2123,51701.0
2025-01-17 15:45:00,161.19,161.2,161.04,161.16,50745.0,159.1925,159.2024,159.0444,159.1629,50745.0
2025-01-17 15:50:00,161.13,161.43,161.0,161.35,63620.0,159.1332,159.4295,159.0049,159.3505,63620.0
2025-01-17 15:55:00,161.37,161.53,161.15,161.15,347368.0,159.3703,159.5283,159.153,159.153,347368.0
2025-01-21 09:30:00,160.96,162.15,160.96,161.59,425334.0,158.9654,160.1406,158.9654,159.5875,425334.0
2025-01-21 09:35:00,161.57,161.76,161.08,161.69,129797.0,159.5678,159.7554,159.0839,159.6863,129797.0
2025-01-21 09:40:00,161.72,162.0,161.46,161.51,66055.0,159.7159,159.9925,159.4592,159.5085,66055.0
2025-01-21 09:45:00,161.52,162.0,161.48,161.7,84611.0,159.5184,159.9925,159.4789,159.6962,84611.0
2025-01-21 09:50:00,161.69,161.91,161.64,161.69,77597.0,159.6863,159.9036,159.6369,159.6863,77597.0
2025-01-21 09:55:00,161.65,161.8,161.63,161.72,64558.0,159.6468,159.7949,159.6271,159.7159,64558.0
2025-01-21 10:00:00,161.74,162.0,161.69,161.97,98404.0,159.7357,159.9925,159.6863,159.9628,98404.0
2025-01-21 10:05:00,161.97,161.98,161.63,161.75,61570.0,159.9628,159.9727,159.6271,159.7456,61570.0
2025-01-21 10:10:00,161.72,161.86,161.62,161.79,55167.0,159.7159,159.8542,159.6172,159.7851,55167.0
2025-01-21 10:15:00,161.8,161.8,161.6,161.63,91504.0,159.7949,159.7949,159.5974,159.6271,91504.0
2025-01-21 10:20:00,161.64,161.72,161.52,161.62,49077.0,159.6369,159.7159,159.5184,159.6172,49077.0
2025-01-21 10:25:00,161.59,161.75,161.53,161.61,49715.0,159.5875,159.7456,159.5283,159.6073,49715.0
2025-01-21 10:30:00,161.62,161.75,161.57,161.64,56729.0,159.6172,159.7456,159.5678,159.6369,56729.0
2025-01-21 10:35:00,161.64,161.67,161.51,161.6,55497.0,159.6369,159.6666,159.5085,159.5974,55497.0
2025-01-21 10:40:00,161.61,161.68,161.55,161.61,54009.0,159.6073,159.6764,159.548,159.6073,54009.0
2025-01-21 10:45:00,161.62,161.75,161.61,161.68,41020.0,159.6172,159.7456,159.6073,159.6764,41020.0
2025-01-21 10:50:00,161.72,161.77,161.56,161.68,48507.0,159.7159,159.7653,159.5579,159.6764,48507.0
2025-01-21 10:55:00,161.68,161.75,161.55,161.56,40498.0,159.6764,159.7456,159.548,159.5579,40498.0
2025-01-21 11:00:00,161.56,161.66,161.5,161.55,48179.0,159.5579,159.6567,159.4987,159.548,48179.0
2025-01-21 11:05:00,161.55,161.67,161.55,161.62,53853.0,159.548,159.6666,159.548,159.6172,53853.0
2025-01-21 11:10:00,161.6,161.75,161.55,161.72,31211.0,159.5974,159.7456,159.548,159.7159,31211.0
2025-01-21 11:15:00,161.73,162.34,161.66,162.27,129838.0,159.7258,160.3283,159.6567,160.2591,129838.0
2025-01-21 11:20:00,162.27,162.28,161.97,161.97,120642.0,160.2591,160.269,159.9628,159.9628,120642.0
2025-01-21 11:25:00,161.97,162.17,161.91,161.93,67452.0,159.9628,160.1604,159.9036,159.9233,67452.0
2025-01-21 11:30:00,161.94,162.0,161.87,161.95,34939.0,159.9332,159.9925,159.8641,159.9431,34939.0
2025-01-21 11:35:00,161.97,162.0,161.92,161.94,56955.0,159.9628,159.9925,159.9135,159.9332,56955.0
2025-01-21 11:40:00,161.96,162.01,161.91,161.99,62495.0,159.953,160.0023,159.9036,159.9826,62495.0
2025-01-21 11:45:00,161.99,162.01,161.89,161.94,94504.0,159.9826,160.0023,159.8838,159.9332,94504.0
2025-01-21 11:50:00,161.94,162.17,161.9,162.17,32058.0,159.9332,160.1604,159.8937,160.1604,32058.0
2025-01-21 11:55:00,162.17,162.23,161.91,161.97,59330.0,160.1604,160.2196,159.9036,159.9628,59330.0
2025-01-21 12:00:00,161.97,162.0,161.85,161.92,36834.0,159.9628,159.9925,159.8443,159.9135,36834.0
2025-01-21 12:05:00,161.93,161.96,161.86,161.94,16773.0,159.9233,159.953,159.8542,159.9332,16773.0
2025-01-21 12:10:00,161.92,162.0,161.91,161.99,36114.0,159.9135,159.9925,159.9036,159.9826,36114.0
2025-01-21 12:15:00,161.99,162.02,161.93,162.0,51921.0,159.9826,160.0122,159.9233,159.9925,51921.0
2025-01-21 12:20:00,162.0,162.02,161.94,161.99,34458.0,159.9925,160.0122,159.9332,159.9826,34458.0
2025-01-21 12:25:00,161.99,162.02,161.93,161.97,66214.0,159.9826,160.0122,159.9233,159.9628,66214.0
2025-01-21 12:30:00,161.96,162.25,161.94,162.23,35159.0,159.953,160.2394,159.9332,160.2196,35159.0
2025-01-21 12:35:00,162.25,162.3,162.08,162.29,28940.0,160.2394,160.2887,160.0715,160.2789,28940.0
2025-01-21 12:40:00,162.29,162.35,162.24,162.28,44938.0,160.2789,160.3381,160.2295,160.269,44938.0
2025-01-21 12:45:00,162.27,162.29,162.14,162.21,38952.0,160.2591,160.2789,160.1307,160.1999,38952.0
2025-01-21 12:50:00,162.24,162.24,162.03,162.03,33079.0,160.2295,160.2295,160.0221,160.0221,33079.0
2025-01-21 12:55:00,162.03,162.04,161.88,161.89,62108.0,160.0221,160.032,159.874,159.8838,62108.0
2025-01-21 13:00:00,161.9,161.92,161.71,161.85,31791.0,159.8937,159.9135,159.7061,159.8443,31791.0
2025-01-21 13:05:00,161.84,161.89,161.77,161.78,15811.0,159.8344,159.8838,159.7653,159.7752,15811.0
2025-01-21 13:10:00,161.78,161.79,161.6,161.63,23571.0,159.7752,159.7851,159.5974,159.6271,23571.0
2025-01-21 13:15:00,161.62,161.63,161.49,161.58,26594.0,159.6172,159.6271,159.4888,159.5777,26594.0
2025-01-21 13:20:00,161.56,161.63,161.46,161.56,21952.0,159.5579,159.6271,159.4592,159.5579,21952.0
2025-01-21 13:25:00,161.57,161.6,161.54,161.57,54838.0,159.5678,159.5974,159.5382,159.5678,54838.0
2025-01-21 13:30:00,161.57,161.81,161.44,161.8,54729.0,159.5678,159.8048,159.4394,159.7949,54729.0
2025-01-21 13:35:00,161.79,161.82,161.54,161.61,33767.0,159.7851,159.8147,159.5382,159.6073,33767.0
2025-01-21 13:40:00,161.62,161.7,161.57,161.65,29723.0,159.6172,159.6962,159.5678,159.6468,29723.0
2025-01-21 13:45:00,161.67,161.67,161.49,161.54,67127.0,159.6666,159.6666,159.4888,159.5382,67127.0
2025-01-21 13:50:00,161.54,161.56,161.43,161.5,46875.0,159.5382,159.5579,159.4295,159.4987,46875.0
2025-01-21 13:55:00,161.49,161.53,161.48,161.5,19892.0,159.4888,159.5283,159.4789,159.4987,19892.0
2025-01-21 14:00:00,161.5,161.54,161.27,161.27,42415.0,159.4987,159.5382,159.2715,159.2715,42415.0
2025-01-21 14:05:00,161.28,161.38,161.28,161.36,44493.0,159.2814,159.3801,159.2814,159.3604,44493.0
2025-01-21 14:10:00,161.37,161.62,161.34,161.62,47002.0,159.3703,159.6172,159.3406,159.6172,47002.0
2025-01-21 14:15:00,161.62,161.66,161.58,161.63,40408.0,159.6172,159.6567,159.5777,159.6271,40408.0
2025-01-21 14:20:00,161.61,161.63,161.47,161.52,72805.0,159.6073,159.6271,159.469,159.5184,72805.0
2025-01-21 14:25:00,161.52,161.62,161.42,161.42,64460.0,159.5184,159.6172,159.4197,159.4197,64460.0
2025-01-21 14:30:00,161.4,161.6,161.39,161.57,39405.0,159.3999,159.5974,159.39,159.5678,39405.0
2025-01-21 14:35:00,161.56,161.65,161.47,161.56,66300.0,159.5579,159.6468,159.469,159.5579,66300.0
2025-01-21 14:40:00,161.57,161.59,161.41,161.5,56066.0,159.5678,159.5875,159.4098,159.4987,56066.0
2025-01-21 14:45:00,161.5,161.56,161.45,161.51,35444.0,159.4987,159.5579,159.4493,159.5085,35444.0
2025-01-21 14:50:00,161.51,161.6,161.46,161.47,56966.0,159.5085,159.5974,159.4592,159.469,56966.0
2025-01-21 14:55:00,161.47,161.51,161.42,161.49,46559.0,159.469,159.5085,159.4197,159.4888,46559.0
2025-01-21 15:00:00,161.48,161.48,161.29,161.4,58840.0,159.4789,159.4789,159.2913,159.3999,58840.0
2025-01-21 15:05:00,161.41,161.65,161.37,161.56,45730.0,159.4098,159.6468,159.3703,159.5579,45730.0
2025-01-21 15:10:00,161.56,161.65,161.43,161.61,46339.0,159.5579,159.6468,159.4295,159.6073,46339.0
2025-01-21 15:15:00,161.6,161.85,161.55,161.75,67133.0,159.5974,159.8443,159.548,159.7456,67133.0
2025-01-21 15:20:00,161.76,161.79,161.66,161.67,60347.0,159.7554,159.7851,159.6567,159.6666,60347.0
2025-01-21 15:25:00,161.66,161.67,161.44,161.49,71494.0,159.6567,159.6666,159.4394,159.4888,71494.0
2025-01-21 15:30:00,161.52,161.54,161.31,161.39,65866.0,159.5184,159.5382,159.311,159.39,65866.0
2025-01-21 15:35:00,161.37,161.7,161.31,161.7,48543.0,159.3703,159.6962,159.311,159.6962,48543.0
2025-01-21 15:40:00,161.7,161.78,161.56,161.74,124188.0,159.6962,159.7752,159.5579,159.7357,124188.0
2025-01-21 15:45:00,161.73,161.75,161.56,161.68,64116.0,159.7258,159.7456,159.5579,159.6764,64116.0
2025-01-21 15:50:00,161.66,161.98,161.66,161.86,179679.0,159.6567,159.9727,159.6567,159.8542,179679.0
2025-01-21 15:55:00,161.86,162.16,161.65,161.76,587158.0,159.8542,160.1505,159.6468,159.7554,587158.0
2025-01-22 09:30:00,167.1,167.81,166.07,167.68,677895.0,165.0293,165.7305,164.012,165.6021,677895.0
2025-01-22 09:35:00,167.63,168.14,166.52,167.12,446508.0,165.5527,166.0564,164.4565,165.049,446508.0
2025-01-22 09:40:00,167.17,167.43,166.39,166.72,207338.0,165.0984,165.3552,164.3281,164.654,207338.0
2025-01-22 09:45:00,166.72,166.81,165.39,165.5,199046.0,164.654,164.7429,163.3405,163.4491,199046.0
2025-01-22 09:50:00,165.46,166.21,165.4,165.94,221367.0,163.4096,164.1503,163.3503,163.8836,221367.0
2025-01-22 09:55:00,165.94,166.0,165.51,165.61,169184.0,163.8836,163.9429,163.459,163.5577,169184.0
2025-01-22 10:00:00,165.68,166.48,165.61,166.46,213702.0,163.6269,164.4169,163.5577,164.3972,213702.0
2025-01-22 10:05:00,166.48,166.66,165.53,166.5,324318.0,164.4169,164.5947,163.4787,164.4367,324318.0
2025-01-22 10:10:00,166.5,166.79,166.3,166.35,170267.0,164.4367,164.7231,164.2392,164.2886,170267.0
2025-01-22 10:15:00,166.35,166.47,165.53,165.74,142634.0,164.2886,164.4071,163.4787,163.6861,142634.0
2025-01-22 10:20:00,165.74,165.81,165.0,165.47,192811.0,163.6861,163.7553,162.9553,163.4195,192811.0
2025-01-22 10:25:00,165.47,165.93,165.42,165.84,101092.0,163.4195,163.8738,163.3701,163.7849,101092.0
2025-01-22 10:30:00,165.83,165.9,165.0,165.02,132748.0,163.775,163.8441,162.9553,162.975,132748.0
2025-01-22 10:35:00,165.11,165.49,165.02,165.39,90222.0,163.0639,163.4392,162.975,163.3405,90222.0
2025-01-22 10:40:00,165.37,165.56,165.22,165.54,114412.0,163.3207,163.5084,163.1726,163.4886,114412.0
2025-01-22 10:45:00,165.52,166.34,165.5,166.31,65698.0,163.4688,164.2787,163.4491,164.2491,65698.0
2025-01-22 10:50:00,166.26,166.6,166.12,166.22,153275.0,164.1997,164.5355,164.0614,164.1602,153275.0
2025-01-22 10:55:00,166.22,166.77,166.15,166.75,136539.0,164.1602,164.7034,164.091,164.6836,136539.0
2025-01-22 11:00:00,166.77,166.85,166.28,166.33,67706.0,164.7034,164.7824,164.2194,164.2688,67706.0
2025-01-22 11:05:00,166.29,166.51,166.23,166.46,65769.0,164.2293,164.4466,164.17,164.3972,65769.0
2025-01-22 11:10:00,166.48,166.8,166.48,166.52,68233.0,164.4169,164.733,164.4169,164.4565,68233.0
2025-01-22 11:15:00,166.53,166.68,166.24,166.39,90422.0,164.4663,164.6145,164.1799,164.3281,90422.0
2025-01-22 11:20:00,166.42,166.5,166.0,166.38,144891.0,164.3577,164.4367,163.9429,164.3182,144891.0
2025-01-22 11:25:00,166.34,166.36,166.04,166.17,89038.0,164.2787,164.2984,163.9824,164.1108,89038.0
2025-01-22 11:30:00,166.22,166.65,166.2,166.46,64382.0,164.1602,164.5848,164.1404,164.3972,64382.0
2025-01-22 11:35:00,166.49,166.67,166.4,166.54,55810.0,164.4268,164.6046,164.3379,164.4762,55810.0
2025-01-22 11:40:00,166.54,166.71,166.26,166.26,66042.0,164.4762,164.6441,164.1997,164.1997,66042.0
2025-01-22 11:45:00,166.28,166.47,166.23,166.45,55668.0,164.2194,164.4071,164.17,164.3873,55668.0
2025-01-22 11:50:00,166.46,166.72,166.42,166.45,45784.0,164.3972,164.654,164.3577,164.3873,45784.0
2025-01-22 11:55:00,166.45,166.49,166.18,166.23,56943.0,164.3873,164.4268,164.1207,164.17,56943.0
2025-01-22 12:00:00,166.22,166.32,165.99,166.14,35691.0,164.1602,164.2589,163.933,164.0812,35691.0
2025-01-22 12:05:00,166.16,166.17,165.86,165.97,45412.0,164.1009,164.1108,163.8046,163.9133,45412.0
2025-01-22 12:10:00,165.99,166.19,165.93,166.15,46038.0,163.933,164.1305,163.8738,164.091,46038.0
2025-01-22 12:15:00,166.18,166.3,166.1,166.25,65281.0,164.1207,164.2392,164.0417,164.1898,65281.0
2025-01-22 12:20:00,166.22,166.28,166.04,166.25,45675.0,164.1602,164.2194,163.9824,164.1898,45675.0
2025-01-22 12:25:00,166.21,166.25,166.1,166.19,88507.0,164.1503,164.1898,164.0417,164.1305,88507.0
2025-01-22 12:30:00,166.19,166.33,166.05,166.12,59276.0,164.1305,164.2688,163.9923,164.0614,59276.0
2025-01-22 12:35:00,166.12,166.25,166.0,166.14,103638.0,164.0614,164.1898,163.9429,164.0812,103638.0
2025-01-22 12:40:00,166.16,166.25,166.01,166.02,86010.0,164.1009,164.1898,163.9528,163.9626,86010.0
2025-01-22 12:45:00,166.02,166.03,165.79,165.96,48072.0,163.9626,163.9725,163.7355,163.9034,48072.0
2025-01-22 12:50:00,165.96,166.01,165.92,166.0,34420.0,163.9034,163.9528,163.8639,163.9429,34420.0
2025-01-22 12:55:00,166.0,166.12,165.93,166.0,53819.0,163.9429,164.0614,163.8738,163.9429,53819.0
2025-01-22 13:00:00,165.99,166.04,165.86,166.0,104699.0,163.933,163.9824,163.8046,163.9429,104699.0
2025-01-22 13:05:00,166.0,166.02,165.79,165.97,38130.0,163.9429,163.9626,163.7355,163.9133,38130.0
2025-01-22 13:10:00,165.94,166.06,165.85,166.03,53868.0,163.8836,164.0022,163.7948,163.9725,53868.0
2025-01-22 13:15:00,166.03,166.1,165.86,165.96,32102.0,163.9725,164.0417,163.8046,163.9034,32102.0
2025-01-22 13:20:00,165.97,166.0,165.84,165.84,36148.0,163.9133,163.9429,163.7849,163.7849,36148.0
2025-01-22 13:25:00,165.85,165.98,165.84,165.96,31579.0,163.7948,163.9231,163.7849,163.9034,31579.0
2025-01-22 13:30:00,165.96,166.05,165.87,165.9,135886.0,163.9034,163.9923,163.8145,163.8441,135886.0
2025-01-22 13:35:00,165.91,165.91,165.51,165.65,43481.0,163.854,163.854,163.459,163.5972,43481.0
2025-01-22 13:40:00,165.67,166.0,165.67,165.96,29639.0,163.617,163.9429,163.617,163.9034,29639.0
2025-01-22 13:45:00,165.95,165.97,165.78,165.84,37466.0,163.8935,163.9133,163.7256,163.7849,37466.0
2025-01-22 13:50:00,165.84,165.9,165.0,165.76,56249.0,163.7849,163.8441,162.9553,163.7059,56249.0
2025-01-22 13:55:00,165.78,165.8,165.44,165.44,52463.0,163.7256,163.7454,163.3898,163.3898,52463.0
2025-01-22 14:00:00,165.47,165.62,165.25,165.37,67602.0,163.4195,163.5676,163.2022,163.3207,67602.0
2025-01-22 14:05:00,165.38,165.5,165.33,165.4,40900.0,163.3306,163.4491,163.2812,163.3503,40900.0
2025-01-22 14:10:00,165.41,165.45,165.32,165.39,30919.0,163.3602,163.3997,163.2713,163.3405,30919.0
2025-01-22 14:15:00,165.39,165.41,165.24,165.24,38306.0,163.3405,163.3602,163.1923,163.1923,38306.0
2025-01-22 14:20:00,165.25,165.36,165.25,165.27,41939.0,163.2022,163.3108,163.2022,163.2219,41939.0
2025-01-22 14:25:00,165.27,165.4,165.22,165.34,62454.0,163.2219,163.3503,163.1726,163.2911,62454.0
2025-01-22 14:30:00,165.35,165.42,165.2,165.22,37481.0,163.301,163.3701,163.1528,163.1726,37481.0
2025-01-22 14:35:00,165.22,165.35,165.16,165.35,49699.0,163.1726,163.301,163.1133,163.301,49699.0
2025-01-22 14:40:00,165.37,165.44,165.22,165.41,32111.0,163.3207,163.3898,163.1726,163.3602,32111.0
2025-01-22 14:45:00,165.42,165.42,165.27,165.4,34160.0,163.3701,163.3701,163.2219,163.3503,34160.0
2025-01-22 14:50:00,165.38,165.55,165.37,165.52,63261.0,163.3306,163.4985,163.3207,163.4688,63261.0
2025-01-22 14:55:00,165.53,165.59,165.38,165.44,36459.0,163.4787,163.538,163.3306,163.3898,36459.0
2025-01-22 15:00:00,165.45,165.51,165.41,165.45,46474.0,163.3997,163.459,163.3602,163.3997,46474.0
2025-01-22 15:05:00,165.45,165.5,165.34,165.49,76658.0,163.3997,163.4491,163.2911,163.4392,76658.0
2025-01-22 15:10:00,165.5,165.66,165.37,165.38,67645.0,163.4491,163.6071,163.3207,163.3306,67645.0
2025-01-22 15:15:00,165.38,165.38,165.23,165.25,58570.0,163.3306,163.3306,163.1824,163.2022,58570.0
2025-01-22 15:20:00,165.26,165.42,165.25,165.38,53983.0,163.2121,163.3701,163.2022,163.3306,53983.0
2025-01-22 15:25:00,165.38,165.38,165.25,165.31,50875.0,163.3306,163.3306,163.2022,163.2614,50875.0
2025-01-22 15:30:00,165.31,165.36,165.18,165.18,106108.0,163.2614,163.3108,163.1331,163.1331,106108.0
2025-01-22 15:35:00,165.2,165.41,165.19,165.35,166009.0,163.1528,163.3602,163.1429,163.301,166009.0
2025-01-22 15:40:00,165.36,165.55,165.33,165.42,117369.0,163.3108,163.4985,163.2812,163.3701,117369.0
2025-01-22 15:45:00,165.43,165.61,165.34,165.59,169024.0,163.38,163.5577,163.2911,163.538,169024.0
2025-01-22 15:50:00,165.64,165.64,165.0,165.14,247396.0,163.5874,163.5874,162.9553,163.0936,247396.0
2025-01-22 15:55:00,165.1,165.27,164.44,164.7,710998.0,163.0541,163.2219,162.4022,162.659,710998.0
2025-01-23 09:30:00,163.88,164.36,163.66,164.19,253691.0,161.8492,162.3232,161.6319,162.1553,253691.0
2025-01-23 09:35:00,164.2,164.2,163.32,163.58,54203.0,162.1652,162.1652,161.2961,161.5529,54203.0
2025-01-23 09:40:00,163.56,163.98,163.4,163.43,45359.0,161.5331,161.9479,161.3751,161.4047,45359.0
2025-01-23 09:45:00,163.5,163.87,163.47,163.86,43732.0,161.4739,161.8393,161.4442,161.8294,43732.0
2025-01-23 09:50:00,163.81,164.05,163.66,163.92,48726.0,161.78,162.0171,161.6319,161.8887,48726.0
2025-01-23 09:55:00,163.85,164.07,163.77,163.84,51910.0,161.8195,162.0368,161.7405,161.8097,51910.0
2025-01-23 10:00:00,163.84,164.06,163.57,164.0,69792.0,161.8097,162.0269,161.543,161.9677,69792.0
2025-01-23 10:05:00,164.0,164.0,163.66,163.89,33662.0,161.9677,161.9677,161.6319,161.859,33662.0
2025-01-23 10:10:00,163.87,163.96,163.7,163.74,63814.0,161.8393,161.9282,161.6714,161.7109,63814.0
2025-01-23 10:15:00,163.75,164.0,163.75,163.9,40918.0,161.7208,161.9677,161.7208,161.8689,40918.0
2025-01-23 10:20:00,163.88,163.95,163.51,163.54,30748.0,161.8492,161.9183,161.4838,161.5134,30748.0
2025-01-23 10:25:00,163.54,163.65,163.33,163.35,40044.0,161.5134,161.622,161.306,161.3257,40044.0
2025-01-23 10:30:00,163.34,163.49,163.33,163.48,25825.0,161.3159,161.464,161.306,161.4541,25825.0
2025-01-23 10:35:00,163.52,163.82,163.52,163.75,34247.0,161.4936,161.7899,161.4936,161.7208,34247.0
2025-01-23 10:40:00,163.73,163.93,163.67,163.85,58545.0,161.701,161.8985,161.6418,161.8195,58545.0
2025-01-23 10:45:00,163.86,163.95,163.77,163.83,41877.0,161.8294,161.9183,161.7405,161.7998,41877.0
2025-01-23 10:50:00,163.83,164.12,163.82,164.07,41395.0,161.7998,162.0862,161.7899,162.0368,41395.0
2025-01-23 10:55:00,164.06,164.41,164.06,164.4,44158.0,162.0269,162.3726,162.0269,162.3627,44158.0
2025-01-23 11:00:00,164.38,164.56,164.29,164.35,40305.0,162.343,162.5207,162.2541,162.3133,40305.0
2025-01-23 11:05:00,164.35,164.4,164.28,164.31,29524.0,162.3133,162.3627,162.2442,162.2738,29524.0
2025-01-23 11:10:00,164.31,164.41,164.11,164.4,48465.0,162.2738,162.3726,162.0763,162.3627,48465.0
2025-01-23 11:15:00,164.4,164.84,164.37,164.84,46779.0,162.3627,162.7973,162.3331,162.7973,46779.0
2025-01-23 11:20:00,164.81,165.01,164.78,164.89,54373.0,162.7676,162.9652,162.738,162.8467,54373.0
2025-01-23 11:25:00,164.88,165.35,164.85,165.12,71385.0,162.8368,163.301,162.8071,163.0738,71385.0
2025-01-23 11:30:00,165.12,165.14,164.76,164.8,28623.0,163.0738,163.0936,162.7183,162.7578,28623.0
2025-01-23 11:35:00,164.76,164.93,164.74,164.84,14201.0,162.7183,162.8862,162.6985,162.7973,14201.0
2025-01-23 11:40:00,164.84,164.89,164.72,164.87,27017.0,162.7973,162.8467,162.6788,162.8269,27017.0
2025-01-23 11:45:00,164.91,165.09,164.87,165.06,25097.0,162.8664,163.0442,162.8269,163.0145,25097.0
2025-01-23 11:50:00,165.06,165.17,164.97,165.0,33429.0,163.0145,163.1232,162.9257,162.9553,33429.0
2025-01-23 11:55:00,165.02,165.15,164.96,165.0,31902.0,162.975,163.1034,162.9158,162.9553,31902.0
2025-01-23 12:00:00,165.0,165.3,165.0,165.28,31655.0,162.9553,163.2516,162.9553,163.2318,31655.0
2025-01-23 12:05:00,165.29,165.31,165.11,165.13,36996.0,163.2417,163.2614,163.0639,163.0837,36996.0
2025-01-23 12:10:00,165.11,165.2,165.09,165.19,26886.0,163.0639,163.1528,163.0442,163.1429,26886.0
2025-01-23 12:15:00,165.17,165.39,165.07,165.37,30778.0,163.1232,163.3405,163.0244,163.3207,30778.0
2025-01-23 12:20:00,165.35,165.37,165.21,165.34,37214.0,163.301,163.3207,163.1627,163.2911,37214.0
2025-01-23 12:25:00,165.34,165.46,165.27,165.37,40958.0,163.2911,163.4096,163.2219,163.3207,40958.0
2025-01-23 12:30:00,165.38,165.52,165.36,165.47,18245.0,163.3306,163.4688,163.3108,163.4195,18245.0
2025-01-23 12:35:00,165.47,165.59,165.46,165.49,20491.0,163.4195,163.538,163.4096,163.4392,20491.0
2025-01-23 12:40:00,165.5,165.59,165.48,165.5,36776.0,163.4491,163.538,163.4293,163.4491,36776.0
2025-01-23 12:45:00,165.51,165.74,165.47,165.74,22268.0,163.459,163.6861,163.4195,163.6861,22268.0
2025-01-23 12:50:00,165.76,165.8,165.65,165.72,31474.0,163.7059,163.7454,163.5972,163.6664,31474.0
2025-01-23 12:55:00,165.74,165.78,165.64,165.67,25585.0,163.6861,163.7256,163.5874,163.617,25585.0
2025-01-23 13:00:00,165.68,165.72,165.53,165.56,34288.0,163.6269,163.6664,163.4787,163.5084,34288.0
2025-01-23 13:05:00,165.57,165.6,165.51,165.57,37327.0,163.5182,163.5479,163.459,163.5182,37327.0
2025-01-23 13:10:00,165.57,165.58,165.46,165.53,20849.0,163.5182,163.5281,163.4096,163.4787,20849.0
2025-01-23 13:15:00,165.53,165.56,165.46,165.5,13705.0,163.4787,163.5084,163.4096,163.4491,13705.0
2025-01-23 13:20:00,165.5,165.62,165.5,165.62,24272.0,163.4491,163.5676,163.4491,163.5676,24272.0
2025-01-23 13:25:00,165.63,165.73,165.58,165.72,27492.0,163.5775,163.6762,163.5281,163.6664,27492.0
2025-01-23 13:30:00,165.74,166.01,165.74,165.94,38558.0,163.6861,163.9528,163.6861,163.8836,38558.0
2025-01-23 13:35:00,165.91,165.94,165.82,165.9,15863.0,163.854,163.8836,163.7651,163.8441,15863.0
2025-01-23 13:40:00,165.89,165.9,165.7,165.77,22987.0,163.8343,163.8441,163.6466,163.7157,22987.0
2025-01-23 13:45:00,165.75,165.82,165.62,165.79,20816.0,163.696,163.7651,163.5676,163.7355,20816.0
2025-01-23 13:50:00,165.78,165.79,165.69,165.77,21388.0,163.7256,163.7355,163.6367,163.7157,21388.0
2025-01-23 13:55:00,165.75,165.9,165.71,165.87,39462.0,163.696,163.8441,163.6565,163.8145,39462.0
2025-01-23 14:00:00,165.87,166.11,165.84,165.99,28046.0,163.8145,164.0515,163.7849,163.933,28046.0
2025-01-23 14:05:00,166.0,166.03,165.94,165.97,24945.0,163.9429,163.9725,163.8836,163.9133,24945.0
2025-01-23 14:10:00,165.97,166.02,165.93,165.95,12820.0,163.9133,163.9626,163.8738,163.8935,12820.0
2025-01-23 14:15:00,165.97,166.07,165.95,166.01,17849.0,163.9133,164.012,163.8935,163.9528,17849.0
2025-01-23 14:20:00,166.02,166.08,165.94,166.03,36834.0,163.9626,164.0219,163.8836,163.9725,36834.0
2025-01-23 14:25:00,166.02,166.04,165.91,165.92,52534.0,163.9626,163.9824,163.854,163.8639,52534.0
2025-01-23 14:30:00,165.92,165.97,165.87,165.87,34338.0,163.8639,163.9133,163.8145,163.8145,34338.0
2025-01-23 14:35:00,165.86,165.9,165.7,165.72,42230.0,163.8046,163.8441,163.6466,163.6664,42230.0
2025-01-23 14:40:00,165.74,165.98,165.72,165.96,62253.0,163.6861,163.9231,163.6664,163.9034,62253.0
2025-01-23 14:45:00,165.95,165.95,165.84,165.87,23715.0,163.8935,163.8935,163.7849,163.8145,23715.0
2025-01-23 14:50:00,165.87,166.01,165.79,165.97,30149.0,163.8145,163.9528,163.7355,163.9133,30149.0
2025-01-23 14:55:00,165.99,166.01,165.83,165.83,21001.0,163.933,163.9528,163.775,163.775,21001.0
2025-01-23 15:00:00,165.84,165.87,165.75,165.81,42347.0,163.7849,163.8145,163.696,163.7553,42347.0
2025-01-23 15:05:00,165.83,165.95,165.79,165.91,28153.0,163.775,163.8935,163.7355,163.854,28153.0
2025-01-23 15:10:00,165.91,166.04,165.91,165.97,32377.0,163.854,163.9824,163.854,163.9133,32377.0
2025-01-23 15:15:00,165.98,166.13,165.95,166.12,40180.0,163.9231,164.0713,163.8935,164.0614,40180.0
2025-01-23 15:20:00,166.1,166.1,165.97,166.0,37838.0,164.0417,164.0417,163.9133,163.9429,37838.0
2025-01-23 15:25:00,166.01,166.16,165.98,166.09,53815.0,163.9528,164.1009,163.9231,164.0318,53815.0
2025-01-23 15:30:00,166.1,166.21,166.07,166.15,47483.0,164.0417,164.1503,164.012,164.091,47483.0
2025-01-23 15:35:00,166.16,166.23,166.06,166.19,45034.0,164.1009,164.17,164.0022,164.1305,45034.0
2025-01-23 15:40:00,166.19,166.44,166.19,166.43,71616.0,164.1305,164.3774,164.1305,164.3676,71616.0
2025-01-23 15:45:00,166.43,166.48,166.31,166.43,75925.0,164.3676,164.4169,164.2491,164.3676,75925.0
2025-01-23 15:50:00,166.41,166.41,166.17,166.23,113693.0,164.3478,164.3478,164.1108,164.17,113693.0
2025-01-23 15:55:00,166.2,166.28,166.04,166.17,375145.0,164.1404,164.2194,163.9824,164.1108,375145.0
2025-01-24 09:30:00,165.91,165.91,164.5,164.5,214586.0,164.8589,164.8589,163.4578,163.4578,214586.0
2025-01-24 09:35:00,164.55,164.68,164.16,164.17,39367.0,163.5075,163.6367,163.12,163.1299,39367.0
2025-01-24 09:40:00,164.2,164.43,164.17,164.21,30754.0,163.1597,163.3883,163.1299,163.1697,30754.0
2025-01-24 09:45:00,164.25,164.36,163.81,163.94,68270.0,163.2094,163.3187,162.7722,162.9014,68270.0
2025-01-24 09:50:00,163.94,164.02,163.29,163.3,46630.0,162.9014,162.9809,162.2555,162.2654,46630.0
2025-01-24 09:55:00,163.31,163.7,163.2,163.65,64601.0,162.2754,162.6629,162.1661,162.6132,64601.0
2025-01-24 10:00:00,163.68,163.92,163.58,163.69,56671.0,162.643,162.8815,162.5436,162.6529,56671.0
2025-01-24 10:05:00,163.69,163.82,163.4,163.66,96464.0,162.6529,162.7821,162.3648,162.6231,96464.0
2025-01-24 10:10:00,163.69,163.95,163.53,163.88,137659.0,162.6529,162.9113,162.494,162.8417,137659.0
2025-01-24 10:15:00,163.91,163.96,163.61,163.68,37448.0,162.8716,162.9212,162.5735,162.643,37448.0
2025-01-24 10:20:00,163.68,163.76,163.41,163.48,45347.0,162.643,162.7225,162.3747,162.4443,45347.0
2025-01-24 10:25:00,163.48,163.89,163.46,163.79,43082.0,162.4443,162.8517,162.4244,162.7523,43082.0
2025-01-24 10:30:00,163.8,164.0,163.72,163.75,22119.0,162.7622,162.961,162.6828,162.7126,22119.0
2025-01-24 10:35:00,163.77,163.83,163.68,163.72,46900.0,162.7324,162.7921,162.643,162.6828,46900.0
2025-01-24 10:40:00,163.72,163.72,163.61,163.65,22936.0,162.6828,162.6828,162.5735,162.6132,22936.0
2025-01-24 10:45:00,163.65,163.78,163.53,163.56,46984.0,162.6132,162.7424,162.494,162.5238,46984.0
2025-01-24 10:50:00,163.56,163.91,163.56,163.88,75303.0,162.5238,162.8716,162.5238,162.8417,75303.0
2025-01-24 10:55:00,163.86,163.91,163.75,163.82,31485.0,162.8219,162.8716,162.7126,162.7821,31485.0
2025-01-24 11:00:00,163.8,163.96,163.78,163.94,37766.0,162.7622,162.9212,162.7424,162.9014,37766.0
2025-01-24 11:05:00,163.94,163.95,163.84,163.92,54493.0,162.9014,162.9113,162.802,162.8815,54493.0
2025-01-24 11:10:00,163.93,163.96,163.85,163.92,33532.0,162.8914,162.9212,162.8119,162.8815,33532.0
2025-01-24 11:15:00,163.9,164.06,163.89,163.95,56443.0,162.8616,163.0206,162.8517,162.9113,56443.0
2025-01-24 11:20:00,163.93,164.22,163.9,164.08,35077.0,162.8914,163.1796,162.8616,163.0405,35077.0
2025-01-24 11:25:00,164.07,164.27,164.01,164.07,63132.0,163.0305,163.2293,162.9709,163.0305,63132.0
2025-01-24 11:30:00,164.07,164.11,163.92,163.94,25034.0,163.0305,163.0703,162.8815,162.9014,25034.0
2025-01-24 11:35:00,163.94,164.12,163.94,164.07,31640.0,162.9014,163.0802,162.9014,163.0305,31640.0
2025-01-24 11:40:00,164.1,164.17,164.03,164.07,20527.0,163.0603,163.1299,162.9908,163.0305,20527.0
2025-01-24 11:45:00,164.08,164.21,164.08,164.09,74212.0,163.0405,163.1697,163.0405,163.0504,74212.0
2025-01-24 11:50:00,164.08,164.12,163.94,164.07,23359.0,163.0405,163.0802,162.9014,163.0305,23359.0
2025-01-24 11:55:00,164.09,164.15,164.03,164.1,24023.0,163.0504,163.11,162.9908,163.0603,24023.0
2025-01-24 12:00:00,164.09,164.1,163.99,164.03,18139.0,163.0504,163.0603,162.951,162.9908,18139.0
2025-01-24 12:05:00,164.05,164.05,163.94,163.98,24592.0,163.0107,163.0107,162.9014,162.9411,24592.0
2025-01-24 12:10:00,163.98,164.01,163.83,163.88,25313.0,162.9411,162.9709,162.7921,162.8417,25313.0
2025-01-24 12:15:00,163.86,164.0,163.86,163.93,21837.0,162.8219,162.961,162.8219,162.8914,21837.0
2025-01-24 12:20:00,163.95,164.17,163.95,164.0,39597.0,162.9113,163.1299,162.9113,162.961,39597.0
2025-01-24 12:25:00,164.0,164.5,163.99,164.25,88120.0,162.961,163.4578,162.951,163.2094,88120.0
2025-01-24 12:30:00,164.25,164.34,164.17,164.3,38542.0,163.2094,163.2988,163.1299,163.2591,38542.0
2025-01-24 12:35:00,164.29,164.35,164.23,164.35,11628.0,163.2491,163.3088,163.1895,163.3088,11628.0
2025-01-24 12:40:00,164.34,164.53,164.34,164.39,67903.0,163.2988,163.4876,163.2988,163.3485,67903.0
2025-01-24 12:45:00,164.39,164.46,164.26,164.31,17139.0,163.3485,163.4181,163.2193,163.269,17139.0
2025-01-24 12:50:00,164.27,164.35,164.21,164.28,23842.0,163.2293,163.3088,163.1697,163.2392,23842.0
2025-01-24 12:55:00,164.31,164.38,164.28,164.35,14635.0,163.269,163.3386,163.2392,163.3088,14635.0
2025-01-24 13:00:00,164.37,164.39,164.18,164.2,18631.0,163.3286,163.3485,163.1398,163.1597,18631.0
2025-01-24 13:05:00,164.2,164.25,164.12,164.17,23898.0,163.1597,163.2094,163.0802,163.1299,23898.0
2025-01-24 13:10:00,164.16,164.3,164.11,164.28,21704.0,163.12,163.2591,163.0703,163.2392,21704.0
2025-01-24 13:15:00,164.28,164.29,164.09,164.09,14975.0,163.2392,163.2491,163.0504,163.0504,14975.0
2025-01-24 13:20:00,164.09,164.13,164.02,164.04,15369.0,163.0504,163.0902,162.9809,163.0007,15369.0
2025-01-24 13:25:00,164.04,164.07,163.97,164.0,21973.0,163.0007,163.0305,162.9312,162.961,21973.0
2025-01-24 13:30:00,164.01,164.02,163.94,163.99,23101.0,162.9709,162.9809,162.9014,162.951,23101.0
2025-01-24 13:35:00,164.0,164.3,164.0,164.3,22165.0,162.961,163.2591,162.961,163.2591,22165.0
2025-01-24 13:40:00,164.32,164.37,164.27,164.34,17591.0,163.279,163.3286,163.2293,163.2988,17591.0
2025-01-24 13:45:00,164.35,164.52,164.34,164.47,23435.0,163.3088,163.4777,163.2988,163.428,23435.0
2025-01-24 13:50:00,164.45,164.57,164.39,164.44,29156.0,163.4081,163.5274,163.3485,163.3982,29156.0
2025-01-24 13:55:00,164.42,164.53,164.42,164.53,22270.0,163.3783,163.4876,163.3783,163.4876,22270.0
2025-01-24 14:00:00,164.51,164.55,164.47,164.55,14839.0,163.4678,163.5075,163.428,163.5075,14839.0
2025-01-24 14:05:00,164.54,164.63,164.48,164.59,17412.0,163.4976,163.587,163.4379,163.5472,17412.0
2025-01-24 14:10:00,164.58,164.62,164.53,164.58,13928.0,163.5373,163.5771,163.4876,163.5373,13928.0
2025-01-24 14:15:00,164.59,164.64,164.55,164.59,13584.0,163.5472,163.5969,163.5075,163.5472,13584.0
2025-01-24 14:20:00,164.59,164.7,164.57,164.68,30414.0,163.5472,163.6565,163.5274,163.6367,30414.0
2025-01-24 14:25:00,164.71,164.77,164.64,164.67,23336.0,163.6665,163.7261,163.5969,163.6267,23336.0
2025-01-24 14:30:00,164.72,164.85,164.69,164.81,29479.0,163.6764,163.8056,163.6466,163.7659,29479.0
2025-01-24 14:35:00,164.82,164.84,164.62,164.68,19109.0,163.7758,163.7957,163.5771,163.6367,19109.0
2025-01-24 14:40:00,164.69,164.79,164.66,164.68,22602.0,163.6466,163.746,163.6168,163.6367,22602.0
2025-01-24 14:45:00,164.68,164.7,164.59,164.67,21879.0,163.6367,163.6565,163.5472,163.6267,21879.0
2025-01-24 14:50:00,164.66,164.7,164.59,164.59,19065.0,163.6168,163.6565,163.5472,163.5472,19065.0
2025-01-24 14:55:00,164.59,164.62,164.38,164.38,60070.0,163.5472,163.5771,163.3386,163.3386,60070.0
2025-01-24 15:00:00,164.38,164.49,164.37,164.48,32169.0,163.3386,163.4479,163.3286,163.4379,32169.0
2025-01-24 15:05:00,164.49,164.49,164.28,164.33,28478.0,163.4479,163.4479,163.2392,163.2889,28478.0
2025-01-24 15:10:00,164.32,164.39,164.27,164.39,26335.0,163.279,163.3485,163.2293,163.3485,26335.0
2025-01-24 15:15:00,164.37,164.53,164.37,164.52,26423.0,163.3286,163.4876,163.3286,163.4777,26423.0
2025-01-24 15:20:00,164.51,164.53,164.38,164.45,41002.0,163.4678,163.4876,163.3386,163.4081,41002.0
2025-01-24 15:25:00,164.44,164.44,164.3,164.33,32619.0,163.3982,163.3982,163.2591,163.2889,32619.0
2025-01-24 15:30:00,164.35,164.35,164.19,164.24,28446.0,163.3088,163.3088,163.1498,163.1995,28446.0
2025-01-24 15:35:00,164.23,164.37,164.23,164.35,36007.0,163.1895,163.3286,163.1895,163.3088,36007.0
2025-01-24 15:40:00,164.36,164.45,164.27,164.28,51837.0,163.3187,163.4081,163.2293,163.2392,51837.0
2025-01-24 15:45:00,164.27,164.35,164.23,164.28,76995.0,163.2293,163.3088,163.1895,163.2392,76995.0
2025-01-24 15:50:00,164.31,164.44,164.2,164.27,112506.0,163.269,163.3982,163.1597,163.2293,112506.0
2025-01-24 15:55:00,164.27,164.51,163.97,164.11,518137.0,163.2293,163.4678,162.9312,163.0703,518137.0
2025-01-27 09:30:00,166.72,168.0,166.72,166.93,500003.0,165.6637,166.9356,165.6637,165.8724,500003.0
2025-01-27 09:35:00,166.89,168.28,166.74,168.25,244278.0,165.8327,167.2139,165.6836,167.1841,244278.0
2025-01-27 09:40:00,168.23,168.37,167.45,167.54,129709.0,167.1642,167.3033,166.3891,166.4786,129709.0
2025-01-27 09:45:00,167.51,167.59,166.68,166.74,64978.0,166.4487,166.5282,165.624,165.6836,64978.0
2025-01-27 09:50:00,166.75,166.89,166.56,166.84,52060.0,165.6936,165.8327,165.5048,165.783,52060.0
2025-01-27 09:55:00,166.82,166.85,166.38,166.43,60283.0,165.7631,165.7929,165.3259,165.3756,60283.0
2025-01-27 10:00:00,166.46,166.48,166.11,166.45,62661.0,165.4054,165.4253,165.0576,165.3955,62661.0
2025-01-27 10:05:00,166.48,166.55,166.2,166.44,89634.0,165.4253,165.4948,165.147,165.3855,89634.0
2025-01-27 10:10:00,166.48,166.65,166.2,166.44,70880.0,165.4253,165.5942,165.147,165.3855,70880.0
2025-01-27 10:15:00,166.44,167.1,166.4,167.03,58681.0,165.3855,166.0413,165.3458,165.9718,58681.0
2025-01-27 10:20:00,167.02,167.34,166.9,167.14,74631.0,165.9618,166.2798,165.8426,166.0811,74631.0
2025-01-27 10:25:00,167.22,167.3,166.9,166.91,74960.0,166.1606,166.2401,165.8426,165.8525,74960.0
2025-01-27 10:30:00,166.92,167.32,166.92,166.94,44242.0,165.8625,166.2599,165.8625,165.8824,44242.0
2025-01-27 10:35:00,166.91,167.26,166.85,167.24,38979.0,165.8525,166.2003,165.7929,166.1805,38979.0
2025-01-27 10:40:00,167.22,167.37,166.99,167.28,46457.0,166.1606,166.3096,165.932,166.2202,46457.0
2025-01-27 10:45:00,167.25,167.4,167.07,167.22,46122.0,166.1904,166.3394,166.0115,166.1606,46122.0
2025-01-27 10:50:00,167.2,167.37,167.1,167.12,51529.0,166.1407,166.3096,166.0413,166.0612,51529.0
2025-01-27 10:55:00,167.09,167.2,167.02,167.13,30025.0,166.0314,166.1407,165.9618,166.0712,30025.0
2025-01-27 11:00:00,167.13,167.41,166.92,167.41,52187.0,166.0712,166.3494,165.8625,166.3494,52187.0
2025-01-27 11:05:00,167.41,167.5,167.29,167.44,62579.0,166.3494,166.4388,166.2301,166.3792,62579.0
2025-01-27 11:10:00,167.43,167.45,167.16,167.36,64108.0,166.3693,166.3891,166.101,166.2997,64108.0
2025-01-27 11:15:00,167.34,167.42,167.23,167.34,59516.0,166.2798,166.3593,166.1705,166.2798,59516.0
2025-01-27 11:20:00,167.31,167.57,167.27,167.43,33475.0,166.25,166.5084,166.2103,166.3693,33475.0
2025-01-27 11:25:00,167.44,167.54,167.26,167.52,63393.0,166.3792,166.4786,166.2003,166.4587,63393.0
2025-01-27 11:30:00,167.53,167.63,167.28,167.5,39487.0,166.4686,166.568,166.2202,166.4388,39487.0
2025-01-27 11:35:00,167.53,167.79,167.41,167.49,91749.0,166.4686,166.727,166.3494,166.4289,91749.0
2025-01-27 11:40:00,167.52,167.7,167.42,167.53,39308.0,166.4587,166.6375,166.3593,166.4686,39308.0
2025-01-27 11:45:00,167.56,167.67,167.22,167.28,64412.0,166.4984,166.6077,166.1606,166.2202,64412.0
2025-01-27 11:50:00,167.32,167.36,167.14,167.25,41405.0,166.2599,166.2997,166.0811,166.1904,41405.0
2025-01-27 11:55:00,167.24,167.37,167.18,167.31,19834.0,166.1805,166.3096,166.1208,166.25,19834.0
2025-01-27 12:00:00,167.3,167.3,167.0,167.1,28800.0,166.2401,166.2401,165.942,166.0413,28800.0
2025-01-27 12:05:00,167.12,167.19,167.01,167.16,22358.0,166.0612,166.1308,165.9519,166.101,22358.0
2025-01-27 12:10:00,167.17,167.36,167.13,167.35,12787.0,166.1109,166.2997,166.0712,166.2898,12787.0
2025-01-27 12:15:00,167.36,167.39,167.23,167.3,20390.0,166.2997,166.3295,166.1705,166.2401,20390.0
2025-01-27 12:20:00,167.3,167.68,167.3,167.67,32200.0,166.2401,166.6177,166.2401,166.6077,32200.0
2025-01-27 12:25:00,167.65,167.75,167.51,167.65,36050.0,166.5879,166.6872,166.4487,166.5879,36050.0
2025-01-27 12:30:00,167.65,167.66,167.48,167.53,24068.0,166.5879,166.5978,166.4189,166.4686,24068.0
2025-01-27 12:35:00,167.5,167.73,167.5,167.73,12663.0,166.4388,166.6674,166.4388,166.6674,12663.0
2025-01-27 12:40:00,167.73,167.97,167.7,167.86,19105.0,166.6674,166.9058,166.6375,166.7965,19105.0
2025-01-27 12:45:00,167.88,167.95,167.82,167.82,30516.0,166.8164,166.886,166.7568,166.7568,30516.0
2025-01-27 12:50:00,167.81,167.96,167.81,167.93,15550.0,166.7468,166.8959,166.7468,166.8661,15550.0
2025-01-27 12:55:00,167.95,168.15,167.92,168.11,35894.0,166.886,167.0847,166.8561,167.0449,35894.0
2025-01-27 13:00:00,168.1,168.11,167.92,168.0,26329.0,167.035,167.0449,166.8561,166.9356,26329.0
2025-01-27 13:05:00,168.02,168.12,167.98,168.09,17527.0,166.9555,167.0549,166.9158,167.0251,17527.0
2025-01-27 13:10:00,168.09,168.19,168.07,168.19,28785.0,167.0251,167.1244,167.0052,167.1244,28785.0
2025-01-27 13:15:00,168.18,168.31,168.13,168.25,27579.0,167.1145,167.2437,167.0648,167.1841,27579.0
2025-01-27 13:20:00,168.27,168.53,168.22,168.53,28844.0,167.2039,167.4623,167.1542,167.4623,28844.0
2025-01-27 13:25:00,168.51,168.8,168.51,168.8,43577.0,167.4424,167.7306,167.4424,167.7306,43577.0
2025-01-27 13:30:00,168.84,169.16,168.82,169.12,102549.0,167.7703,168.0883,167.7504,168.0485,102549.0
2025-01-27 13:35:00,169.1,169.1,168.88,168.99,32171.0,168.0287,168.0287,167.8101,167.9194,32171.0
2025-01-27 13:40:00,168.97,169.23,168.92,169.19,24069.0,167.8995,168.1578,167.8498,168.1181,24069.0
2025-01-27 13:45:00,169.19,169.28,169.0,169.23,37416.0,168.1181,168.2075,167.9293,168.1578,37416.0
2025-01-27 13:50:00,169.23,169.24,169.04,169.2,55073.0,168.1578,168.1678,167.9691,168.128,55073.0
2025-01-27 13:55:00,169.2,169.33,169.2,169.33,18156.0,168.128,168.2572,168.128,168.2572,18156.0
2025-01-27 14:00:00,169.34,169.55,169.34,169.49,45523.0,168.2672,168.4758,168.2672,168.4162,45523.0
2025-01-27 14:05:00,169.49,169.67,169.39,169.63,35108.0,168.4162,168.5951,168.3168,168.5553,35108.0
2025-01-27 14:10:00,169.6,169.67,169.49,169.58,23120.0,168.5255,168.5951,168.4162,168.5056,23120.0
2025-01-27 14:15:00,169.58,169.65,169.49,169.49,57329.0,168.5056,168.5752,168.4162,168.4162,57329.0
2025-01-27 14:20:00,169.48,169.66,169.48,169.65,24204.0,168.4063,168.5851,168.4063,168.5752,24204.0
2025-01-27 14:25:00,169.65,169.7,169.55,169.63,42660.0,168.5752,168.6249,168.4758,168.5553,42660.0
2025-01-27 14:30:00,169.63,169.71,169.47,169.61,38764.0,168.5553,168.6348,168.3963,168.5354,38764.0
2025-01-27 14:35:00,169.61,169.82,169.6,169.68,30521.0,168.5354,168.7441,168.5255,168.605,30521.0
2025-01-27 14:40:00,169.68,169.72,169.59,169.68,23311.0,168.605,168.6447,168.5156,168.605,23311.0
2025-01-27 14:45:00,169.67,169.86,169.67,169.83,30422.0,168.5951,168.7839,168.5951,168.754,30422.0
2025-01-27 14:50:00,169.84,169.89,169.71,169.8,43896.0,168.764,168.8137,168.6348,168.7242,43896.0
2025-01-27 14:55:00,169.8,169.9,169.78,169.81,26875.0,168.7242,168.8236,168.7044,168.7342,26875.0
2025-01-27 15:00:00,169.81,169.9,169.75,169.88,51776.0,168.7342,168.8236,168.6746,168.8037,51776.0
2025-01-27 15:05:00,169.88,169.94,169.42,169.51,134998.0,168.8037,168.8633,168.3466,168.4361,134998.0
2025-01-27 15:10:00,169.51,169.66,169.39,169.55,43869.0,168.4361,168.5851,168.3168,168.4758,43869.0
2025-01-27 15:15:00,169.53,169.67,169.36,169.59,33507.0,168.4559,168.5951,168.287,168.5156,33507.0
2025-01-27 15:20:00,169.6,169.79,169.58,169.68,37940.0,168.5255,168.7143,168.5056,168.605,37940.0
2025-01-27 15:25:00,169.66,169.82,169.64,169.69,33595.0,168.5851,168.7441,168.5653,168.6149,33595.0
2025-01-27 15:30:00,169.69,169.7,169.36,169.4,39311.0,168.6149,168.6249,168.287,168.3268,39311.0
2025-01-27 15:35:00,169.43,169.43,169.17,169.19,47119.0,168.3566,168.3566,168.0982,168.1181,47119.0
2025-01-27 15:40:00,169.19,169.29,169.05,169.06,36315.0,168.1181,168.2175,167.979,167.9889,36315.0
2025-01-27 15:45:00,169.03,169.11,168.96,169.09,54818.0,167.9591,168.0386,167.8896,168.0187,54818.0
2025-01-27 15:50:00,169.09,169.34,169.03,169.25,108948.0,168.0187,168.2672,167.9591,168.1777,108948.0
2025-01-27 15:55:00,169.25,169.72,169.23,169.67,386438.0,168.1777,168.6447,168.1578,168.5951,386438.0
2025-01-28 09:30:00,168.91,169.13,168.31,169.13,171745.0,167.8399,168.0585,167.2437,168.0585,171745.0
2025-01-28 09:35:00,169.15,169.59,168.96,169.34,39297.0,168.0784,168.5156,167.8896,168.2672,39297.0
2025-01-28 09:40:00,169.38,169.56,169.27,169.46,34568.0,168.3069,168.4858,168.1976,168.3864,34568.0
2025-01-28 09:45:00,169.43,169.47,168.91,168.91,73793.0,168.3566,168.3963,167.8399,167.8399,73793.0
2025-01-28 09:50:00,168.93,169.19,168.75,168.8,22763.0,167.8597,168.1181,167.6809,167.7306,22763.0
2025-01-28 09:55:00,168.8,168.94,168.57,168.84,37796.0,167.7306,167.8697,167.502,167.7703,37796.0
2025-01-28 10:00:00,168.75,168.98,168.57,168.88,38382.0,167.6809,167.9094,167.502,167.8101,38382.0
2025-01-28 10:05:00,168.89,168.93,168.62,168.84,34614.0,167.82,167.8597,167.5517,167.7703,34614.0
2025-01-28 10:10:00,168.79,168.8,168.53,168.59,32964.0,167.7206,167.7306,167.4623,167.5219,32964.0
2025-01-28 10:15:00,168.65,168.72,168.45,168.58,24358.0,167.5815,167.6511,167.3828,167.512,24358.0
2025-01-28 10:20:00,168.6,168.68,168.32,168.32,26472.0,167.5318,167.6113,167.2536,167.2536,26472.0
2025-01-28 10:25:00,168.35,168.43,168.16,168.21,28707.0,167.2834,167.3629,167.0946,167.1443,28707.0
2025-01-28 10:30:00,168.23,168.46,168.19,168.4,23289.0,167.1642,167.3927,167.1244,167.3331,23289.0
2025-01-28 10:35:00,168.42,168.62,168.24,168.61,27966.0,167.353,167.5517,167.1741,167.5418,27966.0
2025-01-28 10:40:00,168.59,168.84,168.59,168.84,23658.0,167.5219,167.7703,167.5219,167.7703,23658.0
2025-01-28 10:45:00,168.85,169.03,168.85,168.95,18651.0,167.7803,167.9591,167.7803,167.8796,18651.0
2025-01-28 10:50:00,168.96,169.02,168.87,168.95,42105.0,167.8896,167.9492,167.8001,167.8796,42105.0
2025-01-28 10:55:00,168.93,168.93,168.72,168.72,19615.0,167.8597,167.8597,167.6511,167.6511,19615.0
2025-01-28 11:00:00,168.73,169.0,168.69,168.92,19019.0,167.661,167.9293,167.6213,167.8498,19019.0
2025-01-28 11:05:00,168.9,169.06,168.87,169.06,23929.0,167.8299,167.9889,167.8001,167.9889,23929.0
2025-01-28 11:10:00,169.06,169.1,168.85,169.09,20310.0,167.9889,168.0287,167.7803,168.0187,20310.0
2025-01-28 11:15:00,169.05,169.09,168.83,168.86,24819.0,167.979,168.0187,167.7604,167.7902,24819.0
2025-01-28 11:20:00,168.81,168.81,168.54,168.57,21737.0,167.7405,167.7405,167.4722,167.502,21737.0
2025-01-28 11:25:00,168.55,168.61,168.44,168.48,32986.0,167.4822,167.5418,167.3729,167.4126,32986.0
2025-01-28 11:30:00,168.46,168.67,168.4,168.63,52076.0,167.3927,167.6014,167.3331,167.5616,52076.0
2025-01-28 11:35:00,168.6,168.6,168.37,168.41,26318.0,167.5318,167.5318,167.3033,167.343,26318.0
2025-01-28 11:40:00,168.39,168.48,168.33,168.39,19986.0,167.3232,167.4126,167.2635,167.3232,19986.0
2025-01-28 11:45:00,168.4,168.4,168.26,168.35,23963.0,167.3331,167.3331,167.194,167.2834,23963.0
2025-01-28 11:50:00,168.35,168.39,168.1,168.23,25572.0,167.2834,167.3232,167.035,167.1642,25572.0
2025-01-28 11:55:00,168.24,168.39,168.21,168.37,24056.0,167.1741,167.3232,167.1443,167.3033,24056.0
2025-01-28 12:00:00,168.36,168.36,168.04,168.05,20714.0,167.2934,167.2934,166.9754,166.9853,20714.0
2025-01-28 12:05:00,168.04,168.04,167.86,167.92,26767.0,166.9754,166.9754,166.7965,166.8561,26767.0
2025-01-28 12:10:00,167.91,167.94,167.64,167.72,16233.0,166.8462,166.876,166.5779,166.6574,16233.0
2025-01-28 12:15:00,167.73,167.77,167.59,167.6,17350.0,166.6674,166.7071,166.5282,166.5382,17350.0
2025-01-28 12:20:00,167.57,167.65,167.47,167.47,23683.0,166.5084,166.5879,166.409,166.409,23683.0
2025-01-28 12:25:00,167.44,167.76,167.42,167.69,16660.0,166.3792,166.6972,166.3593,166.6276,16660.0
2025-01-28 12:30:00,167.71,167.81,167.57,167.57,23193.0,166.6475,166.7468,166.5084,166.5084,23193.0
2025-01-28 12:35:00,167.57,167.62,167.38,167.38,8935.0,166.5084,166.558,166.3196,166.3196,8935.0
2025-01-28 12:40:00,167.37,167.5,167.36,167.44,11425.0,166.3096,166.4388,166.2997,166.3792,11425.0
2025-01-28 12:45:00,167.44,167.56,167.38,167.52,27666.0,166.3792,166.4984,166.3196,166.4587,27666.0
2025-01-28 12:50:00,167.54,167.67,167.51,167.61,21949.0,166.4786,166.6077,166.4487,166.5481,21949.0
2025-01-28 12:55:00,167.62,167.73,167.56,167.66,12112.0,166.558,166.6674,166.4984,166.5978,12112.0
2025-01-28 13:00:00,167.67,167.7,167.56,167.58,21671.0,166.6077,166.6375,166.4984,166.5183,21671.0
2025-01-28 13:05:00,167.58,167.68,167.41,167.47,59477.0,166.5183,166.6177,166.3494,166.409,59477.0
2025-01-28 13:10:00,167.5,167.5,167.22,167.31,18839.0,166.4388,166.4388,166.1606,166.25,18839.0
2025-01-28 13:15:00,167.31,167.34,167.19,167.19,17304.0,166.25,166.2798,166.1308,166.1308,17304.0
2025-01-28 13:20:00,167.18,167.2,167.07,167.08,17233.0,166.1208,166.1407,166.0115,166.0215,17233.0
2025-01-28 13:25:00,167.07,167.18,167.02,167.07,34843.0,166.0115,166.1208,165.9618,166.0115,34843.0
2025-01-28 13:30:00,167.1,167.29,167.08,167.26,19209.0,166.0413,166.2301,166.0215,166.2003,19209.0
2025-01-28 13:35:00,167.25,167.28,167.16,167.16,12292.0,166.1904,166.2202,166.101,166.101,12292.0
2025-01-28 13:40:00,167.17,167.18,166.94,167.01,20937.0,166.1109,166.1208,165.8824,165.9519,20937.0
2025-01-28 13:45:00,167.02,167.04,166.87,166.96,42872.0,165.9618,165.9817,165.8128,165.9022,42872.0
2025-01-28 13:50:00,166.97,167.14,166.97,167.03,13854.0,165.9122,166.0811,165.9122,165.9718,13854.0
2025-01-28 13:55:00,167.03,167.08,166.96,166.97,15337.0,165.9718,166.0215,165.9022,165.9122,15337.0
2025-01-28 14:00:00,166.99,167.03,166.8,166.81,13929.0,165.932,165.9718,165.7432,165.7532,13929.0
2025-01-28 14:05:00,166.78,166.79,166.61,166.66,38575.0,165.7234,165.7333,165.5544,165.6041,38575.0
2025-01-28 14:10:00,166.64,166.66,166.54,166.54,16434.0,165.5843,165.6041,165.4849,165.4849,16434.0
2025-01-28 14:15:00,166.53,166.56,166.41,166.43,13324.0,165.475,165.5048,165.3557,165.3756,13324.0
2025-01-28 14:20:00,166.43,166.56,166.43,166.52,35240.0,165.3756,165.5048,165.3756,165.465,35240.0
2025-01-28 14:25:00,166.53,166.62,166.51,166.56,26664.0,165.475,165.5644,165.4551,165.5048,26664.0
2025-01-28 14:30:00,166.57,166.58,166.51,166.53,15256.0,165.5147,165.5246,165.4551,165.475,15256.0
2025-01-28 14:35:00,166.53,166.54,166.3,166.31,24168.0,165.475,165.4849,165.2464,165.2563,24168.0
2025-01-28 14:40:00,166.3,166.4,166.3,166.34,18382.0,165.2464,165.3458,165.2464,165.2862,18382.0
2025-01-28 14:45:00,166.32,166.39,166.15,166.18,20054.0,165.2663,165.3358,165.0974,165.1272,20054.0
2025-01-28 14:50:00,166.17,166.25,166.16,166.22,18730.0,165.1172,165.1967,165.1073,165.1669,18730.0
2025-01-28 14:55:00,166.23,166.38,166.23,166.36,34716.0,165.1769,165.3259,165.1769,165.306,34716.0
2025-01-28 15:00:00,166.35,166.48,166.31,166.46,30139.0,165.2961,165.4253,165.2563,165.4054,30139.0
2025-01-28 15:05:00,166.46,166.75,166.45,166.72,34193.0,165.4054,165.6936,165.3955,165.6637,34193.0
2025-01-28 15:10:00,166.72,166.83,166.72,166.8,32998.0,165.6637,165.7731,165.6637,165.7432,32998.0
2025-01-28 15:15:00,166.81,166.88,166.77,166.8,34851.0,165.7532,165.8227,165.7134,165.7432,34851.0
2025-01-28 15:20:00,166.8,166.82,166.66,166.69,27307.0,165.7432,165.7631,165.6041,165.6339,27307.0
2025-01-28 15:25:00,166.7,166.73,166.52,166.53,37744.0,165.6439,165.6737,165.465,165.475,37744.0
2025-01-28 15:30:00,166.52,166.55,166.33,166.35,38580.0,165.465,165.4948,165.2762,165.2961,38580.0
2025-01-28 15:35:00,166.35,166.42,166.11,166.42,51093.0,165.2961,165.3657,165.0576,165.3657,51093.0
2025-01-28 15:40:00,166.41,166.62,166.36,166.62,59803.0,165.3557,165.5644,165.306,165.5644,59803.0
2025-01-28 15:45:00,166.62,166.82,166.62,166.72,63248.0,165.5644,165.7631,165.5644,165.6637,63248.0
2025-01-28 15:50:00,166.73,166.91,166.65,166.67,81251.0,165.6737,165.8525,165.5942,165.6141,81251.0
2025-01-28 15:55:00,166.67,166.67,166.12,166.2,277667.0,165.6141,165.6141,165.0676,165.147,277667.0
2025-01-29 09:30:00,166.72,167.17,166.52,167.16,156431.0,165.6637,166.1109,165.465,166.101,156431.0
2025-01-29 09:35:00,167.1,167.29,166.59,167.14,40462.0,166.0413,166.2301,165.5346,166.0811,40462.0
2025-01-29 09:40:00,167.1,167.15,166.66,166.74,32480.0,166.0413,166.091,165.6041,165.6836,32480.0
2025-01-29 09:45:00,166.75,166.87,166.59,166.83,24486.0,165.6936,165.8128,165.5346,165.7731,24486.0
2025-01-29 09:50:00,166.81,166.84,166.43,166.58,38918.0,165.7532,165.783,165.3756,165.5246,38918.0
2025-01-29 09:55:00,166.53,166.63,166.32,166.57,24091.0,165.475,165.5743,165.2663,165.5147,24091.0
2025-01-29 10:00:00,166.56,166.58,166.15,166.18,22683.0,165.5048,165.5246,165.0974,165.1272,22683.0
2025-01-29 10:05:00,166.2,166.25,166.02,166.18,29404.0,165.147,165.1967,164.9682,165.1272,29404.0
2025-01-29 10:10:00,166.21,166.39,166.06,166.34,19891.0,165.157,165.3358,165.0079,165.2862,19891.0
2025-01-29 10:15:00,166.34,166.6,166.34,166.43,21623.0,165.2862,165.5445,165.2862,165.3756,21623.0
2025-01-29 10:20:00,166.43,166.69,166.38,166.69,19578.0,165.3756,165.6339,165.3259,165.6339,19578.0
2025-01-29 10:25:00,166.7,166.79,166.55,166.56,14127.0,165.6439,165.7333,165.4948,165.5048,14127.0
2025-01-29 10:30:00,166.56,166.56,166.14,166.22,17456.0,165.5048,165.5048,165.0874,165.1669,17456.0
2025-01-29 10:35:00,166.26,166.4,166.18,166.38,31680.0,165.2067,165.3458,165.1272,165.3259,31680.0
2025-01-29 10:40:00,166.4,166.66,166.39,166.58,20034.0,165.3458,165.6041,165.3358,165.5246,20034.0
2025-01-29 10:45:00,166.56,166.62,166.29,166.3,16711.0,165.5048,165.5644,165.2365,165.2464,16711.0
2025-01-29 10:50:00,166.31,166.39,166.25,166.25,18702.0,165.2563,165.3358,165.1967,165.1967,18702.0
2025-01-29 10:55:00,166.29,166.41,166.27,166.33,11543.0,165.2365,165.3557,165.2166,165.2762,11543.0
2025-01-29 11:00:00,166.36,166.39,166.21,166.38,14818.0,165.306,165.3358,165.157,165.3259,14818.0
2025-01-29 11:05:00,166.39,166.46,166.29,166.38,10553.0,165.3358,165.4054,165.2365,165.3259,10553.0
2025-01-29 11:10:00,166.37,166.39,166.25,166.33,13446.0,165.316,165.3358,165.1967,165.2762,13446.0
2025-01-29 11:15:00,166.3,166.39,166.22,166.33,20714.0,165.2464,165.3358,165.1669,165.2762,20714.0
2025-01-29 11:20:00,166.31,166.38,166.03,166.13,66680.0,165.2563,165.3259,164.9781,165.0775,66680.0
2025-01-29 11:25:00,166.13,166.15,166.01,166.12,19527.0,165.0775,165.0974,164.9582,165.0676,19527.0
2025-01-29 11:30:00,166.14,166.33,166.12,166.26,36093.0,165.0874,165.2762,165.0676,165.2067,36093.0
2025-01-29 11:35:00,166.26,166.32,166.18,166.18,32752.0,165.2067,165.2663,165.1272,165.1272,32752.0
2025-01-29 11:40:00,166.16,166.17,165.89,165.92,25764.0,165.1073,165.1172,164.839,164.8688,25764.0
2025-01-29 11:45:00,165.92,166.27,165.88,166.22,23018.0,164.8688,165.2166,164.8291,165.1669,23018.0
2025-01-29 11:50:00,166.23,166.29,166.13,166.29,28651.0,165.1769,165.2365,165.0775,165.2365,28651.0
2025-01-29 11:55:00,166.29,166.32,166.18,166.21,22439.0,165.2365,165.2663,165.1272,165.157,22439.0
2025-01-29 12:00:00,166.22,166.34,166.18,166.34,17587.0,165.1669,165.2862,165.1272,165.2862,17587.0
2025-01-29 12:05:00,166.34,166.38,166.28,166.35,18779.0,165.2862,165.3259,165.2265,165.2961,18779.0
2025-01-29 12:10:00,166.36,166.42,166.33,166.37,11482.0,165.306,165.3657,165.2762,165.316,11482.0
2025-01-29 12:15:00,166.38,166.5,166.37,166.5,12985.0,165.3259,165.4451,165.316,165.4451,12985.0
2025-01-29 12:20:00,166.48,166.49,166.3,166.35,25386.0,165.4253,165.4352,165.2464,165.2961,25386.0
2025-01-29 12:25:00,166.3,166.42,166.29,166.34,16811.0,165.2464,165.3657,165.2365,165.2862,16811.0
2025-01-29 12:30:00,166.32,166.38,166.26,166.28,14969.0,165.2663,165.3259,165.2067,165.2265,14969.0
2025-01-29 12:35:00,166.28,166.34,166.15,166.18,17809.0,165.2265,165.2862,165.0974,165.1272,17809.0
2025-01-29 12:40:00,166.18,166.31,166.18,166.3,26322.0,165.1272,165.2563,165.1272,165.2464,26322.0
2025-01-29 12:45:00,166.28,166.37,166.19,166.22,13084.0,165.2265,165.316,165.1371,165.1669,13084.0
2025-01-29 12:50:00,166.23,166.33,166.23,166.26,19382.0,165.1769,165.2762,165.1769,165.2067,19382.0
2025-01-29 12:55:00,166.26,166.4,166.25,166.36,13974.0,165.2067,165.3458,165.1967,165.306,13974.0
2025-01-29 13:00:00,166.38,166.58,166.38,166.55,22199.0,165.3259,165.5246,165.3259,165.4948,22199.0
2025-01-29 13:05:00,166.55,166.72,166.51,166.72,23854.0,165.4948,165.6637,165.4551,165.6637,23854.0
2025-01-29 13:10:00,166.72,166.75,166.62,166.7,14229.0,165.6637,165.6936,165.5644,165.6439,14229.0
2025-01-29 13:15:00,166.72,166.74,166.64,166.74,11233.0,165.6637,165.6836,165.5843,165.6836,11233.0
2025-01-29 13:20:00,166.74,166.8,166.71,166.74,12348.0,165.6836,165.7432,165.6538,165.6836,12348.0
2025-01-29 13:25:00,166.75,166.83,166.66,166.77,20587.0,165.6936,165.7731,165.6041,165.7134,20587.0
2025-01-29 13:30:00,166.77,166.87,166.71,166.81,19708.0,165.7134,165.8128,165.6538,165.7532,19708.0
2025-01-29 13:35:00,166.81,166.87,166.76,166.79,32892.0,165.7532,165.8128,165.7035,165.7333,32892.0
2025-01-29 13:40:00,166.8,166.88,166.78,166.86,24465.0,165.7432,165.8227,165.7234,165.8029,24465.0
2025-01-29 13:45:00,166.85,167.03,166.83,167.02,21616.0,165.7929,165.9718,165.7731,165.9618,21616.0
2025-01-29 13:50:00,167.02,167.02,166.74,166.75,25910.0,165.9618,165.9618,165.6836,165.6936,25910.0
2025-01-29 13:55:00,166.75,166.8,166.66,166.67,23383.0,165.6936,165.7432,165.6041,165.6141,23383.0
2025-01-29 14:00:00,166.64,166.71,166.55,166.6,56549.0,165.5843,165.6538,165.4948,165.5445,56549.0
2025-01-29 14:05:00,166.63,166.63,166.47,166.6,23219.0,165.5743,165.5743,165.4153,165.5445,23219.0
2025-01-29 14:10:00,166.6,166.77,166.57,166.72,12759.0,165.5445,165.7134,165.5147,165.6637,12759.0
2025-01-29 14:15:00,166.76,166.82,166.66,166.69,14130.0,165.7035,165.7631,165.6041,165.6339,14130.0
2025-01-29 14:20:00,166.71,166.72,166.64,166.72,23823.0,165.6538,165.6637,165.5843,165.6637,23823.0
2025-01-29 14:25:00,166.72,166.8,166.67,166.76,20632.0,165.6637,165.7432,165.6141,165.7035,20632.0
2025-01-29 14:30:00,166.77,167.0,166.77,166.9,21898.0,165.7134,165.942,165.7134,165.8426,21898.0
2025-01-29 14:35:00,166.89,166.96,166.79,166.83,18129.0,165.8327,165.9022,165.7333,165.7731,18129.0
2025-01-29 14:40:00,166.84,166.94,166.67,166.72,38132.0,165.783,165.8824,165.6141,165.6637,38132.0
2025-01-29 14:45:00,166.7,166.84,166.63,166.82,21441.0,165.6439,165.783,165.5743,165.7631,21441.0
2025-01-29 14:50:00,166.78,166.92,166.74,166.91,24835.0,165.7234,165.8625,165.6836,165.8525,24835.0
2025-01-29 14:55:00,166.91,166.97,166.81,166.93,34019.0,165.8525,165.9122,165.7532,165.8724,34019.0
2025-01-29 15:00:00,166.92,167.09,166.86,166.95,33554.0,165.8625,166.0314,165.8029,165.8923,33554.0
2025-01-29 15:05:00,167.0,167.0,166.84,166.89,34495.0,165.942,165.942,165.783,165.8327,34495.0
2025-01-29 15:10:00,166.89,166.96,166.8,166.83,30774.0,165.8327,165.9022,165.7432,165.7731,30774.0
2025-01-29 15:15:00,166.82,166.87,166.69,166.83,23099.0,165.7631,165.8128,165.6339,165.7731,23099.0
2025-01-29 15:20:00,166.83,166.95,166.8,166.88,30684.0,165.7731,165.8923,165.7432,165.8227,30684.0
2025-01-29 15:25:00,166.88,166.97,166.75,166.76,33456.0,165.8227,165.9122,165.6936,165.7035,33456.0
2025-01-29 15:30:00,166.75,166.79,166.69,166.72,14971.0,165.6936,165.7333,165.6339,165.6637,14971.0
2025-01-29 15:35:00,166.72,166.73,166.43,166.49,36612.0,165.6637,165.6737,165.3756,165.4352,36612.0
2025-01-29 15:40:00,166.49,166.75,166.46,166.67,53840.0,165.4352,165.6936,165.4054,165.6141,53840.0
2025-01-29 15:45:00,166.67,166.68,166.33,166.46,46991.0,165.6141,165.624,165.2762,165.4054,46991.0
2025-01-29 15:50:00,166.46,166.62,166.34,166.35,78896.0,165.4054,165.5644,165.2862,165.2961,78896.0
2025-01-29 15:55:00,166.37,166.4,166.16,166.24,182893.0,165.316,165.3458,165.1073,165.1868,182893.0
2025-01-30 09:30:00,167.48,167.6,166.72,167.16,103226.0,166.4189,166.5382,165.6637,166.101,103226.0
2025-01-30 09:35:00,167.08,167.4,166.72,166.85,19303.0,166.0215,166.3394,165.6637,165.7929,19303.0
2025-01-30 09:40:00,166.77,167.03,166.57,166.66,22982.0,165.7134,165.9718,165.5147,165.6041,22982.0
2025-01-30 09:45:00,166.64,166.74,166.31,166.34,55900.0,165.5843,165.6836,165.2563,165.2862,55900.0
2025-01-30 09:50:00,166.36,166.38,165.93,166.2,82217.0,165.306,165.3259,164.8788,165.147,82217.0
2025-01-30 09:55:00,166.21,166.28,165.99,166.2,55639.0,165.157,165.2265,164.9384,165.147,55639.0
2025-01-30 10:00:00,166.16,166.41,165.94,166.33,30413.0,165.1073,165.3557,164.8887,165.2762,30413.0
2025-01-30 10:05:00,166.37,166.6,166.26,166.52,42201.0,165.316,165.5445,165.2067,165.465,42201.0
2025-01-30 10:10:00,166.5,166.57,166.33,166.52,31483.0,165.4451,165.5147,165.2762,165.465,31483.0
2025-01-30 10:15:00,166.54,166.79,166.54,166.7,21182.0,165.4849,165.7333,165.4849,165.6439,21182.0
2025-01-30 10:20:00,166.69,166.74,166.46,166.53,19796.0,165.6339,165.6836,165.4054,165.475,19796.0
2025-01-30 10:25:00,166.55,166.7,166.41,166.47,26452.0,165.4948,165.6439,165.3557,165.4153,26452.0
2025-01-30 10:30:00,166.49,166.62,166.46,166.58,26387.0,165.4352,165.5644,165.4054,165.5246,26387.0
2025-01-30 10:35:00,166.58,166.61,166.42,166.46,16213.0,165.5246,165.5544,165.3657,165.4054,16213.0
2025-01-30 10:40:00,166.46,166.56,166.36,166.5,25090.0,165.4054,165.5048,165.306,165.4451,25090.0
2025-01-30 10:45:00,166.48,166.58,166.24,166.33,33634.0,165.4253,165.5246,165.1868,165.2762,33634.0
2025-01-30 10:50:00,166.38,166.52,166.33,166.51,15100.0,165.3259,165.465,165.2762,165.4551,15100.0
2025-01-30 10:55:00,166.48,166.5,166.29,166.45,16051.0,165.4253,165.4451,165.2365,165.3955,16051.0
2025-01-30 11:00:00,166.52,166.67,166.46,166.52,43149.0,165.465,165.6141,165.4054,165.465,43149.0
2025-01-30 11:05:00,166.51,166.73,166.5,166.58,35984.0,165.4551,165.6737,165.4451,165.5246,35984.0
2025-01-30 11:10:00,166.59,166.8,166.59,166.75,13150.0,165.5346,165.7432,165.5346,165.6936,13150.0
2025-01-30 11:15:00,166.76,166.76,166.57,166.66,15401.0,165.7035,165.7035,165.5147,165.6041,15401.0
2025-01-30 11:20:00,166.66,166.67,166.43,166.45,15337.0,165.6041,165.6141,165.3756,165.3955,15337.0
2025-01-30 11:25:00,166.45,166.48,166.34,166.48,15215.0,165.3955,165.4253,165.2862,165.4253,15215.0
2025-01-30 11:30:00,166.46,166.46,166.32,166.37,18312.0,165.4054,165.4054,165.2663,165.316,18312.0
2025-01-30 11:35:00,166.37,166.46,166.35,166.42,15130.0,165.316,165.4054,165.2961,165.3657,15130.0
2025-01-30 11:40:00,166.45,166.53,166.41,166.47,11291.0,165.3955,165.475,165.3557,165.4153,11291.0
2025-01-30 11:45:00,166.5,166.68,166.5,166.58,10561.0,165.4451,165.624,165.4451,165.5246,10561.0
2025-01-30 11:50:00,166.58,166.61,166.46,166.52,14277.0,165.5246,165.5544,165.4054,165.465,14277.0
2025-01-30 11:55:00,166.53,166.61,166.48,166.49,10612.0,165.475,165.5544,165.4253,165.4352,10612.0
2025-01-30 12:00:00,166.53,166.76,166.53,166.73,8026.0,165.475,165.7035,165.475,165.6737,8026.0
2025-01-30 12:05:00,166.72,166.86,166.72,166.82,9108.0,165.6637,165.8029,165.6637,165.7631,9108.0
2025-01-30 12:10:00,166.82,166.93,166.74,166.83,12801.0,165.7631,165.8724,165.6836,165.7731,12801.0
2025-01-30 12:15:00,166.86,166.92,166.79,166.85,19743.0,165.8029,165.8625,165.7333,165.7929,19743.0
2025-01-30 12:20:00,166.87,166.97,166.83,166.97,7229.0,165.8128,165.9122,165.7731,165.9122,7229.0
2025-01-30 12:25:00,166.97,167.04,166.95,166.97,10348.0,165.9122,165.9817,165.8923,165.9122,10348.0
2025-01-30 12:30:00,167.0,167.09,166.95,167.09,8967.0,165.942,166.0314,165.8923,166.0314,8967.0
2025-01-30 12:35:00,167.09,167.18,167.06,167.12,8374.0,166.0314,166.1208,166.0016,166.0612,8374.0
2025-01-30 12:40:00,167.13,167.2,167.07,167.15,7796.0,166.0712,166.1407,166.0115,166.091,7796.0
2025-01-30 12:45:00,167.15,167.24,167.08,167.21,7341.0,166.091,166.1805,166.0215,166.1506,7341.0
2025-01-30 12:50:00,167.19,167.39,167.18,167.39,15690.0,166.1308,166.3295,166.1208,166.3295,15690.0
2025-01-30 12:55:00,167.38,167.42,167.23,167.35,31762.0,166.3196,166.3593,166.1705,166.2898,31762.0
2025-01-30 13:00:00,167.39,167.55,167.33,167.39,13216.0,166.3295,166.4885,166.2699,166.3295,13216.0
2025-01-30 13:05:00,167.39,167.39,167.25,167.25,6497.0,166.3295,166.3295,166.1904,166.1904,6497.0
2025-01-30 13:10:00,167.26,167.29,167.16,167.29,5956.0,166.2003,166.2301,166.101,166.2301,5956.0
2025-01-30 13:15:00,167.28,167.4,167.28,167.37,5100.0,166.2202,166.3394,166.2202,166.3096,5100.0
2025-01-30 13:20:00,167.37,167.47,167.23,167.23,15805.0,166.3096,166.409,166.1705,166.1705,15805.0
2025-01-30 13:25:00,167.25,167.33,167.2,167.23,16974.0,166.1904,166.2699,166.1407,166.1705,16974.0
2025-01-30 13:30:00,167.26,167.34,167.24,167.33,12445.0,166.2003,166.2798,166.1805,166.2699,12445.0
2025-01-30 13:35:00,167.34,167.54,167.29,167.52,17390.0,166.2798,166.4786,166.2301,166.4587,17390.0
2025-01-30 13:40:00,167.48,167.53,167.39,167.43,9924.0,166.4189,166.4686,166.3295,166.3693,9924.0
2025-01-30 13:45:00,167.45,167.49,167.39,167.42,9815.0,166.3891,166.4289,166.3295,166.3593,9815.0
2025-01-30 13:50:00,167.41,167.49,167.32,167.35,18766.0,166.3494,166.4289,166.2599,166.2898,18766.0
2025-01-30 13:55:00,167.33,167.35,167.25,167.26,15863.0,166.2699,166.2898,166.1904,166.2003,15863.0
2025-01-30 14:00:00,167.28,167.3,167.22,167.25,11316.0,166.2202,166.2401,166.1606,166.1904,11316.0
2025-01-30 14:05:00,167.27,167.36,167.24,167.29,8377.0,166.2103,166.2997,166.1805,166.2301,8377.0
2025-01-30 14:10:00,167.3,167.32,167.25,167.27,7982.0,166.2401,166.2599,166.1904,166.2103,7982.0
2025-01-30 14:15:00,167.26,167.27,167.18,167.18,15206.0,166.2003,166.2103,166.1208,166.1208,15206.0
2025-01-30 14:20:00,167.19,167.23,167.14,167.22,7090.0,166.1308,166.1705,166.0811,166.1606,7090.0
2025-01-30 14:25:00,167.21,167.22,167.14,167.17,10826.0,166.1506,166.1606,166.0811,166.1109,10826.0
2025-01-30 14:30:00,167.15,167.21,167.11,167.13,9870.0,166.091,166.1506,166.0513,166.0712,9870.0
2025-01-30 14:35:00,167.11,167.12,167.06,167.11,7758.0,166.0513,166.0612,166.0016,166.0513,7758.0
2025-01-30 14:40:00,167.12,167.18,167.07,167.08,11146.0,166.0612,166.1208,166.0115,166.0215,11146.0
2025-01-30 14:45:00,167.08,167.09,166.95,166.98,9274.0,166.0215,166.0314,165.8923,165.9221,9274.0
2025-01-30 14:50:00,166.99,167.04,166.89,167.03,11017.0,165.932,165.9817,165.8327,165.9718,11017.0
2025-01-30 14:55:00,167.02,167.09,166.99,167.0,9996.0,165.9618,166.0314,165.932,165.942,9996.0
2025-01-30 15:00:00,167.0,167.02,166.92,167.0,8891.0,165.942,165.9618,165.8625,165.942,8891.0
2025-01-30 15:05:00,166.99,166.99,166.86,166.86,12640.0,165.932,165.932,165.8029,165.8029,12640.0
2025-01-30 15:10:00,166.86,166.86,166.78,166.84,13192.0,165.8029,165.8029,165.7234,165.783,13192.0
2025-01-30 15:15:00,166.85,166.9,166.81,166.85,9764.0,165.7929,165.8426,165.7532,165.7929,9764.0
2025-01-30 15:20:00,166.86,166.91,166.8,166.84,18870.0,165.8029,165.8525,165.7432,165.783,18870.0
2025-01-30 15:25:00,166.84,166.86,166.74,166.74,14520.0,165.783,165.8029,165.6836,165.6836,14520.0
2025-01-30 15:30:00,166.75,166.92,166.7,166.92,18663.0,165.6936,165.8625,165.6439,165.8625,18663.0
2025-01-30 15:35:00,166.89,166.89,166.42,166.44,32187.0,165.8327,165.8327,165.3657,165.3855,32187.0
2025-01-30 15:40:00,166.41,166.44,166.06,166.09,36329.0,165.3557,165.3855,165.0079,165.0377,36329.0
2025-01-30 15:45:00,166.09,166.58,166.07,166.55,34427.0,165.0377,165.5246,165.0179,165.4948,34427.0
2025-01-30 15:50:00,166.53,167.21,166.51,167.13,82181.0,165.475,166.1506,165.4551,166.0712,82181.0
2025-01-30 15:55:00,167.18,167.56,167.14,167.39,254593.0,166.1208,166.4984,166.0811,166.3295,254593.0
2025-01-31 09:30:00,166.0,166.0,165.21,165.74,176086.0,164.9483,164.9483,164.1633,164.69,176086.0
2025-01-31 09:35:00,165.65,166.5,165.61,166.06,49475.0,164.6005,165.4451,164.5608,165.0079,49475.0
2025-01-31 09:40:00,166.19,166.52,165.96,165.99,24529.0,165.1371,165.465,164.9086,164.9384,24529.0
2025-01-31 09:45:00,165.98,166.39,165.98,166.28,31147.0,164.9284,165.3358,164.9284,165.2265,31147.0
2025-01-31 09:50:00,166.29,166.39,165.97,166.16,26305.0,165.2365,165.3358,164.9185,165.1073,26305.0
2025-01-31 09:55:00,166.17,166.24,165.97,166.06,45087.0,165.1172,165.1868,164.9185,165.0079,45087.0
2025-01-31 10:00:00,166.03,166.23,165.94,166.14,37909.0,164.9781,165.1769,164.8887,165.0874,37909.0
2025-01-31 10:05:00,166.1,166.35,165.9,166.3,22987.0,165.0477,165.2961,164.8489,165.2464,22987.0
2025-01-31 10:10:00,166.31,166.34,166.14,166.3,35735.0,165.2563,165.2862,165.0874,165.2464,35735.0
2025-01-31 10:15:00,166.33,166.4,166.11,166.22,28903.0,165.2762,165.3458,165.0576,165.1669,28903.0
2025-01-31 10:20:00,166.22,166.28,166.12,166.23,31215.0,165.1669,165.2265,165.0676,165.1769,31215.0
2025-01-31 10:25:00,166.24,166.5,166.24,166.33,39259.0,165.1868,165.4451,165.1868,165.2762,39259.0
2025-01-31 10:30:00,166.33,166.54,166.28,166.42,22533.0,165.2762,165.4849,165.2265,165.3657,22533.0
2025-01-31 10:35:00,166.44,166.46,166.15,166.3,58585.0,165.3855,165.4054,165.0974,165.2464,58585.0
2025-01-31 10:40:00,166.28,166.43,166.11,166.11,28843.0,165.2265,165.3756,165.0576,165.0576,28843.0
2025-01-31 10:45:00,166.12,166.23,166.02,166.19,19009.0,165.0676,165.1769,164.9682,165.1371,19009.0
2025-01-31 10:50:00,166.18,166.33,166.16,166.25,28903.0,165.1272,165.2762,165.1073,165.1967,28903.0
2025-01-31 10:55:00,166.24,166.37,166.16,166.35,26810.0,165.1868,165.316,165.1073,165.2961,26810.0
2025-01-31 11:00:00,166.36,166.44,166.29,166.33,23657.0,165.306,165.3855,165.2365,165.2762,23657.0
2025-01-31 11:05:00,166.34,166.62,166.33,166.53,23292.0,165.2862,165.5644,165.2762,165.475,23292.0
2025-01-31 11:10:00,166.52,166.6,166.4,166.41,14468.0,165.465,165.5445,165.3458,165.3557,14468.0
2025-01-31 11:15:00,166.37,166.43,166.21,166.22,38123.0,165.316,165.3756,165.157,165.1669,38123.0
2025-01-31 11:20:00,166.25,166.29,166.11,166.12,23672.0,165.1967,165.2365,165.0576,165.0676,23672.0
2025-01-31 11:25:00,166.14,166.2,166.02,166.07,36979.0,165.0874,165.147,164.9682,165.0179,36979.0
2025-01-31 11:30:00,166.09,166.11,165.93,166.04,29043.0,165.0377,165.0576,164.8788,164.9881,29043.0
2025-01-31 11:35:00,166.03,166.13,165.89,166.13,17430.0,164.9781,165.0775,164.839,165.0775,17430.0
2025-01-31 11:40:00,166.16,166.41,166.13,166.38,17798.0,165.1073,165.3557,165.0775,165.3259,17798.0
2025-01-31 11:45:00,166.41,166.42,166.04,166.09,21931.0,165.3557,165.3657,164.9881,165.0377,21931.0
2025-01-31 11:50:00,166.11,166.14,166.03,166.13,20690.0,165.0576,165.0874,164.9781,165.0775,20690.0
2025-01-31 11:55:00,166.17,166.2,166.07,166.1,11414.0,165.1172,165.147,165.0179,165.0477,11414.0
2025-01-31 12:00:00,166.08,166.13,166.04,166.06,12455.0,165.0278,165.0775,164.9881,165.0079,12455.0
2025-01-31 12:05:00,166.06,166.16,165.98,166.11,17267.0,165.0079,165.1073,164.9284,165.0576,17267.0
2025-01-31 12:10:00,166.15,166.15,166.0,166.06,13187.0,165.0974,165.0974,164.9483,165.0079,13187.0
2025-01-31 12:15:00,166.02,166.31,165.97,166.26,87426.0,164.9682,165.2563,164.9185,165.2067,87426.0
2025-01-31 12:20:00,166.28,166.37,166.22,166.31,11229.0,165.2265,165.316,165.1669,165.2563,11229.0
2025-01-31 12:25:00,166.31,166.32,166.14,166.16,11569.0,165.2563,165.2663,165.0874,165.1073,11569.0
2025-01-31 12:30:00,166.15,166.33,166.15,166.26,8420.0,165.0974,165.2762,165.0974,165.2067,8420.0
2025-01-31 12:35:00,166.24,166.28,166.12,166.12,8599.0,165.1868,165.2265,165.0676,165.0676,8599.0
2025-01-31 12:40:00,166.08,166.11,166.02,166.06,8714.0,165.0278,165.0576,164.9682,165.0079,8714.0
2025-01-31 12:45:00,166.07,166.17,166.01,166.04,19755.0,165.0179,165.1172,164.9582,164.9881,19755.0
2025-01-31 12:50:00,166.02,166.06,165.98,165.99,9689.0,164.9682,165.0079,164.9284,164.9384,9689.0
2025-01-31 12:55:00,165.99,166.02,165.93,165.96,15015.0,164.9384,164.9682,164.8788,164.9086,15015.0
2025-01-31 13:00:00,165.96,165.98,165.9,165.93,12407.0,164.9086,164.9284,164.8489,164.8788,12407.0
2025-01-31 13:05:00,165.91,166.13,165.9,166.12,14196.0,164.8589,165.0775,164.8489,165.0676,14196.0
2025-01-31 13:10:00,166.14,166.17,166.04,166.16,15323.0,165.0874,165.1172,164.9881,165.1073,15323.0
2025-01-31 13:15:00,166.16,166.32,166.12,166.15,11523.0,165.1073,165.2663,165.0676,165.0974,11523.0
2025-01-31 13:20:00,166.12,166.23,166.07,166.17,11458.0,165.0676,165.1769,165.0179,165.1172,11458.0
2025-01-31 13:25:00,166.16,166.19,166.08,166.13,8835.0,165.1073,165.1371,165.0278,165.0775,8835.0
2025-01-31 13:30:00,166.13,166.15,165.94,165.94,21800.0,165.0775,165.0974,164.8887,164.8887,21800.0
2025-01-31 13:35:00,165.94,166.14,165.92,165.93,11942.0,164.8887,165.0874,164.8688,164.8788,11942.0
2025-01-31 13:40:00,165.93,166.1,165.9,166.1,16872.0,164.8788,165.0477,164.8489,165.0477,16872.0
2025-01-31 13:45:00,166.06,166.09,165.94,166.07,10388.0,165.0079,165.0377,164.8887,165.0179,10388.0
2025-01-31 13:50:00,166.09,166.15,165.92,165.98,14137.0,165.0377,165.0974,164.8688,164.9284,14137.0
2025-01-31 13:55:00,165.98,165.99,165.87,165.93,10457.0,164.9284,164.9384,164.8191,164.8788,10457.0
2025-01-31 14:00:00,165.92,165.94,165.75,165.85,18515.0,164.8688,164.8887,164.6999,164.7993,18515.0
2025-01-31 14:05:00,165.86,165.87,165.64,165.72,17821.0,164.8092,164.8191,164.5906,164.6701,17821.0
2025-01-31 14:10:00,165.72,165.8,165.65,165.67,19162.0,164.6701,164.7496,164.6005,164.6204,19162.0
2025-01-31 14:15:00,165.67,165.88,165.67,165.82,29568.0,164.6204,164.8291,164.6204,164.7695,29568.0
2025-01-31 14:20:00,165.79,165.88,165.73,165.88,16229.0,164.7396,164.8291,164.68,164.8291,16229.0
2025-01-31 14:25:00,165.92,165.92,165.78,165.86,50476.0,164.8688,164.8688,164.7297,164.8092,50476.0
2025-01-31 14:30:00,165.86,165.97,165.86,165.94,17338.0,164.8092,164.9185,164.8092,164.8887,17338.0
2025-01-31 14:35:00,165.94,165.94,165.83,165.89,14654.0,164.8887,164.8887,164.7794,164.839,14654.0
2025-01-31 14:40:00,165.89,166.05,165.89,165.96,16843.0,164.839,164.998,164.839,164.9086,16843.0
2025-01-31 14:45:00,165.92,166.07,165.92,166.05,14093.0,164.8688,165.0179,164.8688,164.998,14093.0
2025-01-31 14:50:00,166.04,166.12,165.96,166.09,18363.0,164.9881,165.0676,164.9086,165.0377,18363.0
2025-01-31 14:55:00,166.08,166.15,166.06,166.09,24887.0,165.0278,165.0974,165.0079,165.0377,24887.0
2025-01-31 15:00:00,166.1,166.13,165.94,165.96,15434.0,165.0477,165.0775,164.8887,164.9086,15434.0
2025-01-31 15:05:00,165.95,166.09,165.93,165.93,20778.0,164.8986,165.0377,164.8788,164.8788,20778.0
2025-01-31 15:10:00,165.94,166.31,165.91,166.25,39306.0,164.8887,165.2563,164.8589,165.1967,39306.0
2025-01-31 15:15:00,166.24,166.31,166.18,166.21,33007.0,165.1868,165.2563,165.1272,165.157,33007.0
2025-01-31 15:20:00,166.2,166.21,166.08,166.15,17519.0,165.147,165.157,165.0278,165.0974,17519.0
2025-01-31 15:25:00,166.16,166.18,166.06,166.06,20179.0,165.1073,165.1272,165.0079,165.0079,20179.0
2025-01-31 15:30:00,166.07,166.11,165.89,165.92,19189.0,165.0179,165.0576,164.839,164.8688,19189.0
2025-01-31 15:35:00,165.92,165.93,165.82,165.92,18224.0,164.8688,164.8788,164.7695,164.8688,18224.0
2025-01-31 15:40:00,165.9,166.09,165.88,166.03,39526.0,164.8489,165.0377,164.8291,164.9781,39526.0
2025-01-31 15:45:00,166.03,166.19,165.98,166.18,29714.0,164.9781,165.1371,164.9284,165.1272,29714.0
2025-01-31 15:50:00,166.21,166.21,165.91,165.95,146868.0,165.157,165.157,164.8589,164.8986,146868.0
2025-01-31 15:55:00,165.96,166.08,165.84,165.98,273361.0,164.9086,165.0278,164.7893,164.9284,273361.0
2025-02-03 09:30:00,165.47,167.32,165.23,167.2,337938.0,164.4217,166.2599,164.1832,166.1407,337938.0
2025-02-03 09:35:00,167.23,167.73,166.68,167.05,76060.0,166.1705,166.6674,165.624,165.9917,76060.0
2025-02-03 09:40:00,167.04,167.46,166.74,167.42,77214.0,165.9817,166.3991,165.6836,166.3593,77214.0
2025-02-03 09:45:00,167.47,168.18,167.22,168.14,125839.0,166.409,167.1145,166.1606,167.0748,125839.0
2025-02-03 09:50:00,168.13,168.66,167.93,168.33,171152.0,167.0648,167.5915,166.8661,167.2635,171152.0
2025-02-03 09:55:00,168.34,168.38,168.0,168.12,97946.0,167.2735,167.3132,166.9356,167.0549,97946.0
2025-02-03 10:00:00,168.08,168.5,167.86,168.5,88278.0,167.0151,167.4325,166.7965,167.4325,88278.0
2025-02-03 10:05:00,168.52,168.81,168.34,168.41,98257.0,167.4523,167.7405,167.2735,167.343,98257.0
2025-02-03 10:10:00,168.43,168.93,168.23,168.83,85866.0,167.3629,167.8597,167.1642,167.7604,85866.0
2025-02-03 10:15:00,168.82,168.91,168.52,168.82,68064.0,167.7504,167.8399,167.4523,167.7504,68064.0
2025-02-03 10:20:00,168.78,169.36,168.64,169.25,108267.0,167.7107,168.287,167.5716,168.1777,108267.0
2025-02-03 10:25:00,169.25,169.35,169.09,169.33,89828.0,168.1777,168.2771,168.0187,168.2572,89828.0
2025-02-03 10:30:00,169.33,169.38,168.84,168.9,94459.0,168.2572,168.3069,167.7703,167.8299,94459.0
2025-02-03 10:35:00,168.92,168.98,168.45,168.5,59003.0,167.8498,167.9094,167.3828,167.4325,59003.0
2025-02-03 10:40:00,168.44,168.44,167.94,168.01,71381.0,167.3729,167.3729,166.876,166.9456,71381.0
2025-02-03 10:45:00,168.03,168.34,167.98,168.25,62254.0,166.9655,167.2735,166.9158,167.1841,62254.0
2025-02-03 10:50:00,168.25,168.3,167.8,167.82,66776.0,167.1841,167.2337,166.7369,166.7568,66776.0
2025-02-03 10:55:00,167.83,167.95,167.76,167.86,41779.0,166.7667,166.886,166.6972,166.7965,41779.0
2025-02-03 11:00:00,167.87,168.11,167.74,168.06,50562.0,166.8065,167.0449,166.6773,166.9953,50562.0
2025-02-03 11:05:00,168.04,168.13,167.74,167.83,63320.0,166.9754,167.0648,166.6773,166.7667,63320.0
2025-02-03 11:10:00,167.83,168.12,167.82,168.02,49687.0,166.7667,167.0549,166.7568,166.9555,49687.0
2025-02-03 11:15:00,168.02,168.22,167.94,168.03,56452.0,166.9555,167.1542,166.876,166.9655,56452.0
2025-02-03 11:20:00,168.03,168.18,167.97,168.04,35377.0,166.9655,167.1145,166.9058,166.9754,35377.0
2025-02-03 11:25:00,168.05,168.11,167.82,167.94,43908.0,166.9853,167.0449,166.7568,166.876,43908.0
2025-02-03 11:30:00,167.99,168.02,167.87,167.93,28355.0,166.9257,166.9555,166.8065,166.8661,28355.0
2025-02-03 11:35:00,167.93,168.33,167.92,168.14,35603.0,166.8661,167.2635,166.8561,167.0748,35603.0
2025-02-03 11:40:00,168.16,168.22,168.06,168.18,28359.0,167.0946,167.1542,166.9953,167.1145,28359.0
2025-02-03 11:45:00,168.18,168.21,168.0,168.05,32850.0,167.1145,167.1443,166.9356,166.9853,32850.0
2025-02-03 11:50:00,168.03,168.12,167.91,167.91,36120.0,166.9655,167.0549,166.8462,166.8462,36120.0
2025-02-03 11:55:00,167.91,167.94,167.78,167.94,39458.0,166.8462,166.876,166.717,166.876,39458.0
2025-02-03 12:00:00,167.9,167.92,167.75,167.92,38543.0,166.8363,166.8561,166.6872,166.8561,38543.0
2025-02-03 12:05:00,167.91,167.98,167.85,167.94,44640.0,166.8462,166.9158,166.7866,166.876,44640.0
2025-02-03 12:10:00,167.94,167.98,167.77,167.81,33740.0,166.876,166.9158,166.7071,166.7468,33740.0
2025-02-03 12:15:00,167.78,167.93,167.72,167.93,79726.0,166.717,166.8661,166.6574,166.8661,79726.0
2025-02-03 12:20:00,167.92,168.12,167.9,168.03,39611.0,166.8561,167.0549,166.8363,166.9655,39611.0
2025-02-03 12:25:00,168.04,168.25,168.03,168.1,32446.0,166.9754,167.1841,166.9655,167.035,32446.0
2025-02-03 12:30:00,168.09,168.09,167.87,167.89,21201.0,167.0251,167.0251,166.8065,166.8263,21201.0
2025-02-03 12:35:00,167.87,167.93,167.8,167.87,32272.0,166.8065,166.8661,166.7369,166.8065,32272.0
2025-02-03 12:40:00,167.86,167.98,167.81,167.94,36506.0,166.7965,166.9158,166.7468,166.876,36506.0
2025-02-03 12:45:00,167.93,168.0,167.9,167.93,22416.0,166.8661,166.9356,166.8363,166.8661,22416.0
2025-02-03 12:50:00,167.95,168.08,167.94,167.96,45022.0,166.886,167.0151,166.876,166.8959,45022.0
2025-02-03 12:55:00,167.95,167.98,167.68,167.8,70096.0,166.886,166.9158,166.6177,166.7369,70096.0
2025-02-03 13:00:00,167.78,167.82,167.55,167.7,38098.0,166.717,166.7568,166.4885,166.6375,38098.0
2025-02-03 13:05:00,167.69,167.97,167.67,167.8,22678.0,166.6276,166.9058,166.6077,166.7369,22678.0
2025-02-03 13:10:00,167.79,167.92,167.77,167.89,25854.0,166.727,166.8561,166.7071,166.8263,25854.0
2025-02-03 13:15:00,167.9,168.04,167.9,167.99,26550.0,166.8363,166.9754,166.8363,166.9257,26550.0
2025-02-03 13:20:00,167.99,168.08,167.95,167.99,25197.0,166.9257,167.0151,166.886,166.9257,25197.0
2025-02-03 13:25:00,167.99,168.1,167.88,168.01,48790.0,166.9257,167.035,166.8164,166.9456,48790.0
2025-02-03 13:30:00,168.03,168.18,167.99,168.18,34431.0,166.9655,167.1145,166.9257,167.1145,34431.0
2025-02-03 13:35:00,168.17,168.2,168.08,168.16,27962.0,167.1046,167.1344,167.0151,167.0946,27962.0
2025-02-03 13:40:00,168.15,168.17,168.1,168.17,36805.0,167.0847,167.1046,167.035,167.1046,36805.0
2025-02-03 13:45:00,168.16,168.31,168.15,168.29,68754.0,167.0946,167.2437,167.0847,167.2238,68754.0
2025-02-03 13:50:00,168.3,168.33,168.22,168.25,20222.0,167.2337,167.2635,167.1542,167.1841,20222.0
2025-02-03 13:55:00,168.25,168.4,168.21,168.32,28676.0,167.1841,167.3331,167.1443,167.2536,28676.0
2025-02-03 14:00:00,168.32,168.35,168.26,168.35,24854.0,167.2536,167.2834,167.194,167.2834,24854.0
2025-02-03 14:05:00,168.34,168.4,168.31,168.36,20547.0,167.2735,167.3331,167.2437,167.2934,20547.0
2025-02-03 14:10:00,168.36,168.52,168.36,168.45,31459.0,167.2934,167.4523,167.2934,167.3828,31459.0
2025-02-03 14:15:00,168.46,168.55,168.44,168.55,23806.0,167.3927,167.4822,167.3729,167.4822,23806.0
2025-02-03 14:20:00,168.54,168.64,168.47,168.56,42084.0,167.4722,167.5716,167.4027,167.4921,42084.0
2025-02-03 14:25:00,168.57,168.69,168.53,168.61,32642.0,167.502,167.6213,167.4623,167.5418,32642.0
2025-02-03 14:30:00,168.61,168.69,168.52,168.61,35187.0,167.5418,167.6213,167.4523,167.5418,35187.0
2025-02-03 14:35:00,168.59,168.72,168.52,168.66,48891.0,167.5219,167.6511,167.4523,167.5915,48891.0
2025-02-03 14:40:00,168.65,168.69,168.55,168.63,42587.0,167.5815,167.6213,167.4822,167.5616,42587.0
2025-02-03 14:45:00,168.64,168.86,168.64,168.8,58459.0,167.5716,167.7902,167.5716,167.7306,58459.0
2025-02-03 14:50:00,168.78,168.87,168.63,168.65,25014.0,167.7107,167.8001,167.5616,167.5815,25014.0
2025-02-03 14:55:00,168.65,168.77,168.6,168.77,94833.0,167.5815,167.7008,167.5318,167.7008,94833.0
2025-02-03 15:00:00,168.79,168.82,168.62,168.67,54472.0,167.7206,167.7504,167.5517,167.6014,54472.0
2025-02-03 15:05:00,168.7,168.75,168.58,168.63,45534.0,167.6312,167.6809,167.512,167.5616,45534.0
2025-02-03 15:10:00,168.63,168.64,168.5,168.63,35087.0,167.5616,167.5716,167.4325,167.5616,35087.0
2025-02-03 15:15:00,168.62,168.67,168.59,168.61,32366.0,167.5517,167.6014,167.5219,167.5418,32366.0
2025-02-03 15:20:00,168.6,168.64,168.23,168.25,90732.0,167.5318,167.5716,167.1642,167.1841,90732.0
2025-02-03 15:25:00,168.25,168.3,168.19,168.27,33725.0,167.1841,167.2337,167.1244,167.2039,33725.0
2025-02-03 15:30:00,168.3,168.42,168.22,168.4,42174.0,167.2337,167.353,167.1542,167.3331,42174.0
2025-02-03 15:35:00,168.4,168.47,168.32,168.45,40046.0,167.3331,167.4027,167.2536,167.3828,40046.0
2025-02-03 15:40:00,168.46,168.86,168.45,168.84,81934.0,167.3927,167.7902,167.3828,167.7703,81934.0
2025-02-03 15:45:00,168.83,169.1,168.83,169.04,99236.0,167.7604,168.0287,167.7604,167.9691,99236.0
2025-02-03 15:50:00,169.04,169.19,168.93,169.0,126658.0,167.9691,168.1181,167.8597,167.9293,126658.0
2025-02-03 15:55:00,169.0,169.11,168.68,168.77,385374.0,167.9293,168.0386,167.6113,167.7008,385374.0
2025-02-04 09:30:00,169.29,169.29,166.9,167.02,232633.0,168.2175,168.2175,165.8426,165.9618,232633.0
2025-02-04 09:35:00,167.02,167.48,167.01,167.48,29835.0,165.9618,166.4189,165.9519,166.4189,29835.0
2025-02-04 09:40:00,167.49,167.92,167.49,167.63,48591.0,166.4289,166.8561,166.4289,166.568,48591.0
2025-02-04 09:45:00,167.68,168.13,167.62,167.9,46597.0,166.6177,167.0648,166.558,166.8363,46597.0
2025-02-04 09:50:00,167.91,168.07,167.74,167.83,29833.0,166.8462,167.0052,166.6773,166.7667,29833.0
2025-02-04 09:55:00,167.81,167.82,167.56,167.62,32015.0,166.7468,166.7568,166.4984,166.558,32015.0
2025-02-04 10:00:00,167.64,167.9,167.6,167.66,46042.0,166.5779,166.8363,166.5382,166.5978,46042.0
2025-02-04 10:05:00,167.65,167.72,167.14,167.26,27160.0,166.5879,166.6574,166.0811,166.2003,27160.0
2025-02-04 10:10:00,167.26,167.61,167.26,167.38,50917.0,166.2003,166.5481,166.2003,166.3196,50917.0
2025-02-04 10:15:00,167.34,167.54,167.16,167.19,21035.0,166.2798,166.4786,166.101,166.1308,21035.0
2025-02-04 10:20:00,167.14,167.32,166.28,166.32,50258.0,166.0811,166.2599,165.2265,165.2663,50258.0
2025-02-04 10:25:00,166.32,166.54,166.31,166.47,74903.0,165.2663,165.4849,165.2563,165.4153,74903.0
2025-02-04 10:30:00,166.47,166.91,166.47,166.87,44396.0,165.4153,165.8525,165.4153,165.8128,44396.0
2025-02-04 10:35:00,166.88,166.99,166.64,166.72,33974.0,165.8227,165.932,165.5843,165.6637,33974.0
2025-02-04 10:40:00,166.75,166.89,166.61,166.84,40886.0,165.6936,165.8327,165.5544,165.783,40886.0
2025-02-04 10:45:00,166.81,166.93,166.54,166.57,66910.0,165.7532,165.8724,165.4849,165.5147,66910.0
2025-02-04 10:50:00,166.59,166.75,166.56,166.58,19034.0,165.5346,165.6936,165.5048,165.5246,19034.0
2025-02-04 10:55:00,166.59,166.77,166.58,166.63,29397.0,165.5346,165.7134,165.5246,165.5743,29397.0
2025-02-04 11:00:00,166.66,166.91,166.66,166.91,38872.0,165.6041,165.8525,165.6041,165.8525,38872.0
2025-02-04 11:05:00,166.93,167.29,166.9,167.28,37094.0,165.8724,166.2301,165.8426,166.2202,37094.0
2025-02-04 11:10:00,167.28,167.31,167.08,167.08,19009.0,166.2202,166.25,166.0215,166.0215,19009.0
2025-02-04 11:15:00,167.11,167.16,167.02,167.02,32760.0,166.0513,166.101,165.9618,165.9618,32760.0
2025-02-04 11:20:00,167.03,167.07,166.91,167.06,69095.0,165.9718,166.0115,165.8525,166.0016,69095.0
2025-02-04 11:25:00,167.06,167.34,167.06,167.27,35418.0,166.0016,166.2798,166.0016,166.2103,35418.0
2025-02-04 11:30:00,167.3,167.45,167.28,167.34,21418.0,166.2401,166.3891,166.2202,166.2798,21418.0
2025-02-04 11:35:00,167.32,167.41,167.21,167.41,18637.0,166.2599,166.3494,166.1506,166.3494,18637.0
2025-02-04 11:40:00,167.38,167.42,167.25,167.25,20767.0,166.3196,166.3593,166.1904,166.1904,20767.0
2025-02-04 11:45:00,167.26,167.3,167.11,167.25,21852.0,166.2003,166.2401,166.0513,166.1904,21852.0
2025-02-04 11:50:00,167.23,167.44,167.2,167.35,19376.0,166.1705,166.3792,166.1407,166.2898,19376.0
2025-02-04 11:55:00,167.37,167.4,167.21,167.36,18187.0,166.3096,166.3394,166.1506,166.2997,18187.0
2025-02-04 12:00:00,167.38,167.66,167.38,167.61,21746.0,166.3196,166.5978,166.3196,166.5481,21746.0
2025-02-04 12:05:00,167.62,167.75,167.6,167.66,22085.0,166.558,166.6872,166.5382,166.5978,22085.0
2025-02-04 12:10:00,167.68,167.77,167.65,167.74,29065.0,166.6177,166.7071,166.5879,166.6773,29065.0
2025-02-04 12:15:00,167.74,167.78,167.58,167.68,42540.0,166.6773,166.717,166.5183,166.6177,42540.0
2025-02-04 12:20:00,167.67,167.74,167.5,167.69,25100.0,166.6077,166.6773,166.4388,166.6276,25100.0
2025-02-04 12:25:00,167.71,167.73,167.63,167.7,22921.0,166.6475,166.6674,166.568,166.6375,22921.0
2025-02-04 12:30:00,167.72,167.8,167.52,167.54,16250.0,166.6574,166.7369,166.4587,166.4786,16250.0
2025-02-04 12:35:00,167.53,167.67,167.52,167.62,12765.0,166.4686,166.6077,166.4587,166.558,12765.0
2025-02-04 12:40:00,167.64,167.75,167.62,167.68,18834.0,166.5779,166.6872,166.558,166.6177,18834.0
2025-02-04 12:45:00,167.68,167.94,167.68,167.88,33849.0,166.6177,166.876,166.6177,166.8164,33849.0
2025-02-04 12:50:00,167.88,167.95,167.79,167.84,20721.0,166.8164,166.886,166.727,166.7767,20721.0
2025-02-04 12:55:00,167.79,167.94,167.79,167.9,17412.0,166.727,166.876,166.727,166.8363,17412.0
2025-02-04 13:00:00,167.91,167.99,167.87,167.87,16754.0,166.8462,166.9257,166.8065,166.8065,16754.0
2025-02-04 13:05:00,167.87,168.04,167.84,168.02,25000.0,166.8065,166.9754,166.7767,166.9555,25000.0
2025-02-04 13:10:00,167.99,168.15,167.91,168.14,35831.0,166.9257,167.0847,166.8462,167.0748,35831.0
2025-02-04 13:15:00,168.1,168.46,168.1,168.36,59516.0,167.035,167.3927,167.035,167.2934,59516.0
2025-02-04 13:20:00,168.34,168.35,168.19,168.34,32758.0,167.2735,167.2834,167.1244,167.2735,32758.0
2025-02-04 13:25:00,168.35,168.36,168.2,168.22,29285.0,167.2834,167.2934,167.1344,167.1542,29285.0
2025-02-04 13:30:00,168.22,168.36,168.13,168.22,36122.0,167.1542,167.2934,167.0648,167.1542,36122.0
2025-02-04 13:35:00,168.24,168.24,167.9,167.92,24403.0,167.1741,167.1741,166.8363,166.8561,24403.0
2025-02-04 13:40:00,167.92,168.18,167.92,168.14,22501.0,166.8561,167.1145,166.8561,167.0748,22501.0
2025-02-04 13:45:00,168.13,168.31,168.13,168.28,31446.0,167.0648,167.2437,167.0648,167.2139,31446.0
2025-02-04 13:50:00,168.28,168.34,168.2,168.34,69953.0,167.2139,167.2735,167.1344,167.2735,69953.0
2025-02-04 13:55:00,168.31,168.42,168.31,168.34,17667.0,167.2437,167.353,167.2437,167.2735,17667.0
2025-02-04 14:00:00,168.35,168.48,168.35,168.46,25489.0,167.2834,167.4126,167.2834,167.3927,25489.0
2025-02-04 14:05:00,168.45,168.69,168.45,168.69,35428.0,167.3828,167.6213,167.3828,167.6213,35428.0
2025-02-04 14:10:00,168.67,168.69,168.56,168.59,37974.0,167.6014,167.6213,167.4921,167.5219,37974.0
2025-02-04 14:15:00,168.6,168.62,168.47,168.49,31844.0,167.5318,167.5517,167.4027,167.4225,31844.0
2025-02-04 14:20:00,168.48,168.75,168.48,168.72,39705.0,167.4126,167.6809,167.4126,167.6511,39705.0
2025-02-04 14:25:00,168.71,168.81,168.6,168.8,32286.0,167.6411,167.7405,167.5318,167.7306,32286.0
2025-02-04 14:30:00,168.8,168.85,168.72,168.72,36867.0,167.7306,167.7803,167.6511,167.6511,36867.0
2025-02-04 14:35:00,168.71,168.75,168.65,168.73,38038.0,167.6411,167.6809,167.5815,167.661,38038.0
2025-02-04 14:40:00,168.74,168.77,168.69,168.72,41808.0,167.671,167.7008,167.6213,167.6511,41808.0
2025-02-04 14:45:00,168.71,168.8,168.63,168.69,70984.0,167.6411,167.7306,167.5616,167.6213,70984.0
2025-02-04 14:50:00,168.68,168.69,168.59,168.66,26951.0,167.6113,167.6213,167.5219,167.5915,26951.0
2025-02-04 14:55:00,168.65,168.68,168.5,168.61,39760.0,167.5815,167.6113,167.4325,167.5418,39760.0
2025-02-04 15:00:00,168.63,168.64,168.46,168.57,40229.0,167.5616,167.5716,167.3927,167.502,40229.0
2025-02-04 15:05:00,168.55,168.61,168.44,168.46,44862.0,167.4822,167.5418,167.3729,167.3927,44862.0
2025-02-04 15:10:00,168.46,168.49,168.44,168.45,25361.0,167.3927,167.4225,167.3729,167.3828,25361.0
2025-02-04 15:15:00,168.45,168.45,168.19,168.21,41858.0,167.3828,167.3828,167.1244,167.1443,41858.0
2025-02-04 15:20:00,168.2,168.26,168.1,168.11,31460.0,167.1344,167.194,167.035,167.0449,31460.0
2025-02-04 15:25:00,168.12,168.22,168.11,168.21,31770.0,167.0549,167.1542,167.0449,167.1443,31770.0
2025-02-04 15:30:00,168.17,168.22,168.08,168.08,24846.0,167.1046,167.1542,167.0151,167.0151,24846.0
2025-02-04 15:35:00,168.07,168.24,167.97,168.22,34232.0,167.0052,167.1741,166.9058,167.1542,34232.0
2025-02-04 15:40:00,168.22,168.26,168.12,168.14,37819.0,167.1542,167.194,167.0549,167.0748,37819.0
2025-02-04 15:45:00,168.13,168.14,167.87,167.96,50365.0,167.0648,167.0748,166.8065,166.8959,50365.0
2025-02-04 15:50:00,167.94,168.0,167.78,167.81,57865.0,166.876,166.9356,166.717,166.7468,57865.0
2025-02-04 15:55:00,167.8,168.23,167.79,168.12,239561.0,166.7369,167.1642,166.727,167.0549,239561.0
2025-02-05 09:30:00,168.09,168.15,167.53,167.71,226072.0,167.0251,167.0847,166.4686,166.6475,226072.0
2025-02-05 09:35:00,167.74,168.09,167.63,168.03,28879.0,166.6773,167.0251,166.568,166.9655,28879.0
2025-02-05 09:40:00,168.03,168.15,167.48,167.58,19606.0,166.9655,167.0847,166.4189,166.5183,19606.0
2025-02-05 09:45:00,167.56,167.56,167.19,167.22,17701.0,166.4984,166.4984,166.1308,166.1606,17701.0
2025-02-05 09:50:00,167.22,167.28,167.05,167.15,18732.0,166.1606,166.2202,165.9917,166.091,18732.0
2025-02-05 09:55:00,167.16,167.27,167.07,167.18,31218.0,166.101,166.2103,166.0115,166.1208,31218.0
2025-02-05 10:00:00,167.21,167.27,166.81,166.84,37763.0,166.1506,166.2103,165.7532,165.783,37763.0
2025-02-05 10:05:00,166.81,166.98,166.61,166.98,29445.0,165.7532,165.9221,165.5544,165.9221,29445.0
2025-02-05 10:10:00,166.91,167.1,166.91,167.03,21813.0,165.8525,166.0413,165.8525,165.9718,21813.0
2025-02-05 10:15:00,167.04,167.44,167.04,167.37,18928.0,165.9817,166.3792,165.9817,166.3096,18928.0
2025-02-05 10:20:00,167.38,167.51,167.32,167.48,16972.0,166.3196,166.4487,166.2599,166.4189,16972.0
2025-02-05 10:25:00,167.45,167.73,167.45,167.56,17448.0,166.3891,166.6674,166.3891,166.4984,17448.0
2025-02-05 10:30:00,167.59,167.62,167.41,167.46,23910.0,166.5282,166.558,166.3494,166.3991,23910.0
2025-02-05 10:35:00,167.5,167.59,167.4,167.57,13497.0,166.4388,166.5282,166.3394,166.5084,13497.0
2025-02-05 10:40:00,167.58,167.7,167.55,167.7,26167.0,166.5183,166.6375,166.4885,166.6375,26167.0
2025-02-05 10:45:00,167.69,167.83,167.66,167.76,22895.0,166.6276,166.7667,166.5978,166.6972,22895.0
2025-02-05 10:50:00,167.76,167.79,167.64,167.77,29130.0,166.6972,166.727,166.5779,166.7071,29130.0
2025-02-05 10:55:00,167.74,167.77,167.69,167.74,15994.0,166.6773,166.7071,166.6276,166.6773,15994.0
2025-02-05 11:00:00,167.74,167.78,167.48,167.6,18180.0,166.6773,166.717,166.4189,166.5382,18180.0
2025-02-05 11:05:00,167.61,167.87,167.55,167.86,33927.0,166.5481,166.8065,166.4885,166.7965,33927.0
2025-02-05 11:10:00,167.83,167.84,167.65,167.72,30288.0,166.7667,166.7767,166.5879,166.6574,30288.0
2025-02-05 11:15:00,167.72,167.89,167.69,167.84,21590.0,166.6574,166.8263,166.6276,166.7767,21590.0
2025-02-05 11:20:00,167.82,167.82,167.71,167.73,28735.0,166.7568,166.7568,166.6475,166.6674,28735.0
2025-02-05 11:25:00,167.75,167.88,167.7,167.83,18676.0,166.6872,166.8164,166.6375,166.7667,18676.0
2025-02-05 11:30:00,167.84,167.93,167.78,167.89,17155.0,166.7767,166.8661,166.717,166.8263,17155.0
2025-02-05 11:35:00,167.88,167.89,167.7,167.84,15444.0,166.8164,166.8263,166.6375,166.7767,15444.0
2025-02-05 11:40:00,167.84,167.89,167.78,167.81,16750.0,166.7767,166.8263,166.717,166.7468,16750.0
2025-02-05 11:45:00,167.85,167.85,167.75,167.81,38312.0,166.7866,166.7866,166.6872,166.7468,38312.0
2025-02-05 11:50:00,167.8,168.03,167.76,167.93,21024.0,166.7369,166.9655,166.6972,166.8661,21024.0
2025-02-05 11:55:00,167.93,167.93,167.78,167.86,18529.0,166.8661,166.8661,166.717,166.7965,18529.0
2025-02-05 12:00:00,167.86,167.96,167.8,167.8,12820.0,166.7965,166.8959,166.7369,166.7369,12820.0
2025-02-05 12:05:00,167.83,167.86,167.76,167.84,20028.0,166.7667,166.7965,166.6972,166.7767,20028.0
2025-02-05 12:10:00,167.84,168.0,167.79,167.95,33250.0,166.7767,166.9356,166.727,166.886,33250.0
2025-02-05 12:15:00,167.97,168.09,167.95,168.08,18874.0,166.9058,167.0251,166.886,167.0151,18874.0
2025-02-05 12:20:00,168.09,168.09,167.98,168.0,24579.0,167.0251,167.0251,166.9158,166.9356,24579.0
2025-02-05 12:25:00,167.98,168.11,167.98,168.05,15812.0,166.9158,167.0449,166.9158,166.9853,15812.0
2025-02-05 12:30:00,168.07,168.14,168.06,168.12,26685.0,167.0052,167.0748,166.9953,167.0549,26685.0
2025-02-05 12:35:00,168.12,168.19,168.11,168.18,21595.0,167.0549,167.1244,167.0449,167.1145,21595.0
2025-02-05 12:40:00,168.19,168.25,168.1,168.13,15626.0,167.1244,167.1841,167.035,167.0648,15626.0
2025-02-05 12:45:00,168.13,168.22,168.13,168.19,12038.0,167.0648,167.1542,167.0648,167.1244,12038.0
2025-02-05 12:50:00,168.19,168.29,168.08,168.15,15143.0,167.1244,167.2238,167.0151,167.0847,15143.0
2025-02-05 12:55:00,168.16,168.3,168.14,168.27,13750.0,167.0946,167.2337,167.0748,167.2039,13750.0
2025-02-05 13:00:00,168.27,168.38,168.26,168.36,10976.0,167.2039,167.3132,167.194,167.2934,10976.0
2025-02-05 13:05:00,168.33,168.4,168.27,168.38,27027.0,167.2635,167.3331,167.2039,167.3132,27027.0
2025-02-05 13:10:00,168.38,168.43,168.34,168.43,30842.0,167.3132,167.3629,167.2735,167.3629,30842.0
2025-02-05 13:15:00,168.43,168.47,168.4,168.42,20229.0,167.3629,167.4027,167.3331,167.353,20229.0
2025-02-05 13:20:00,168.44,168.58,168.43,168.54,21172.0,167.3729,167.512,167.3629,167.4722,21172.0
2025-02-05 13:25:00,168.53,168.59,168.49,168.5,22101.0,167.4623,167.5219,167.4225,167.4325,22101.0
2025-02-05 13:30:00,168.51,168.64,168.46,168.63,30748.0,167.4424,167.5716,167.3927,167.5616,30748.0
2025-02-05 13:35:00,168.63,168.63,168.53,168.56,12991.0,167.5616,167.5616,167.4623,167.4921,12991.0
2025-02-05 13:40:00,168.55,168.63,168.5,168.57,19064.0,167.4822,167.5616,167.4325,167.502,19064.0
2025-02-05 13:45:00,168.59,168.65,168.51,168.63,28362.0,167.5219,167.5815,167.4424,167.5616,28362.0
2025-02-05 13:50:00,168.62,168.66,168.61,168.64,12096.0,167.5517,167.5915,167.5418,167.5716,12096.0
2025-02-05 13:55:00,168.63,168.64,168.51,168.53,19902.0,167.5616,167.5716,167.4424,167.4623,19902.0
2025-02-05 14:00:00,168.51,168.53,168.41,168.47,10332.0,167.4424,167.4623,167.343,167.4027,10332.0
2025-02-05 14:05:00,168.46,168.59,168.45,168.58,14475.0,167.3927,167.5219,167.3828,167.512,14475.0
2025-02-05 14:10:00,168.59,168.6,168.46,168.5,15660.0,167.5219,167.5318,167.3927,167.4325,15660.0
2025-02-05 14:15:00,168.48,168.57,168.42,168.45,26865.0,167.4126,167.502,167.353,167.3828,26865.0
2025-02-05 14:20:00,168.47,168.53,168.43,168.45,24235.0,167.4027,167.4623,167.3629,167.3828,24235.0
2025-02-05 14:25:00,168.47,168.53,168.44,168.49,14856.0,167.4027,167.4623,167.3729,167.4225,14856.0
2025-02-05 14:30:00,168.5,168.51,168.42,168.44,20112.0,167.4325,167.4424,167.353,167.3729,20112.0
2025-02-05 14:35:00,168.42,168.52,168.41,168.49,25520.0,167.353,167.4523,167.343,167.4225,25520.0
2025-02-05 14:40:00,168.49,168.57,168.48,168.56,45776.0,167.4225,167.502,167.4126,167.4921,45776.0
2025-02-05 14:45:00,168.57,168.57,168.48,168.53,19192.0,167.502,167.502,167.4126,167.4623,19192.0
2025-02-05 14:50:00,168.52,168.63,168.45,168.58,26061.0,167.4523,167.5616,167.3828,167.512,26061.0
2025-02-05 14:55:00,168.57,168.79,168.55,168.78,29468.0,167.502,167.7206,167.4822,167.7107,29468.0
2025-02-05 15:00:00,168.78,168.9,168.77,168.8,41496.0,167.7107,167.8299,167.7008,167.7306,41496.0
2025-02-05 15:05:00,168.81,168.92,168.76,168.91,23863.0,167.7405,167.8498,167.6908,167.8399,23863.0
2025-02-05 15:10:00,168.92,169.01,168.88,168.9,36487.0,167.8498,167.9392,167.8101,167.8299,36487.0
2025-02-05 15:15:00,168.92,168.95,168.73,168.75,29700.0,167.8498,167.8796,167.661,167.6809,29700.0
2025-02-05 15:20:00,168.74,168.82,168.73,168.81,20166.0,167.671,167.7504,167.661,167.7405,20166.0
2025-02-05 15:25:00,168.81,168.83,168.71,168.75,22340.0,167.7405,167.7604,167.6411,167.6809,22340.0
2025-02-05 15:30:00,168.73,168.86,168.69,168.84,33814.0,167.661,167.7902,167.6213,167.7703,33814.0
2025-02-05 15:35:00,168.83,168.98,168.83,168.95,29545.0,167.7604,167.9094,167.7604,167.8796,29545.0
2025-02-05 15:40:00,168.96,169.03,168.91,169.02,65049.0,167.8896,167.9591,167.8399,167.9492,65049.0
2025-02-05 15:45:00,169.0,169.01,168.74,168.82,43658.0,167.9293,167.9392,167.671,167.7504,43658.0
2025-02-05 15:50:00,168.85,168.98,168.83,168.95,59216.0,167.7803,167.9094,167.7604,167.8796,59216.0
2025-02-05 15:55:00,168.95,169.14,168.95,169.0,269607.0,167.8796,168.0684,167.8796,167.9293,269607.0
2025-02-06 09:30:00,169.37,169.93,169.19,169.7,173107.0,168.297,168.8534,168.1181,168.6249,173107.0
2025-02-06 09:35:00,169.7,169.78,169.15,169.18,38265.0,168.6249,168.7044,168.0784,168.1082,38265.0
2025-02-06 09:40:00,169.2,169.31,169.05,169.14,32189.0,168.128,168.2373,167.979,168.0684,32189.0
2025-02-06 09:45:00,169.14,169.23,169.0,169.07,37028.0,168.0684,168.1578,167.9293,167.9989,37028.0
2025-02-06 09:50:00,169.07,169.15,168.82,168.92,30620.0,167.9989,168.0784,167.7504,167.8498,30620.0
2025-02-06 09:55:00,168.94,168.96,168.74,168.91,44600.0,167.8697,167.8896,167.671,167.8399,44600.0
2025-02-06 10:00:00,168.92,169.09,168.78,168.88,48431.0,167.8498,168.0187,167.7107,167.8101,48431.0
2025-02-06 10:05:00,168.89,168.96,168.67,168.78,34571.0,167.82,167.8896,167.6014,167.7107,34571.0
2025-02-06 10:10:00,168.77,168.89,168.58,168.61,29585.0,167.7008,167.82,167.512,167.5418,29585.0
2025-02-06 10:15:00,168.57,168.62,168.42,168.43,39299.0,167.502,167.5517,167.353,167.3629,39299.0
2025-02-06 10:20:00,168.43,168.69,168.43,168.61,28010.0,167.3629,167.6213,167.3629,167.5418,28010.0
2025-02-06 10:25:00,168.61,168.78,168.52,168.71,18075.0,167.5418,167.7107,167.4523,167.6411,18075.0
2025-02-06 10:30:00,168.71,168.77,168.59,168.59,30989.0,167.6411,167.7008,167.5219,167.5219,30989.0
2025-02-06 10:35:00,168.62,168.78,168.56,168.6,22045.0,167.5517,167.7107,167.4921,167.5318,22045.0
2025-02-06 10:40:00,168.66,168.75,168.57,168.61,31066.0,167.5915,167.6809,167.502,167.5418,31066.0
2025-02-06 10:45:00,168.63,168.63,168.31,168.35,23509.0,167.5616,167.5616,167.2437,167.2834,23509.0
2025-02-06 10:50:00,168.37,168.45,168.28,168.31,30417.0,167.3033,167.3828,167.2139,167.2437,30417.0
2025-02-06 10:55:00,168.32,168.34,168.03,168.19,24754.0,167.2536,167.2735,166.9655,167.1244,24754.0
2025-02-06 11:00:00,168.19,168.29,168.06,168.29,32297.0,167.1244,167.2238,166.9953,167.2238,32297.0
2025-02-06 11:05:00,168.29,168.44,168.27,168.42,18333.0,167.2238,167.3729,167.2039,167.353,18333.0
2025-02-06 11:10:00,168.4,168.48,168.32,168.33,38356.0,167.3331,167.4126,167.2536,167.2635,38356.0
2025-02-06 11:15:00,168.32,168.59,168.32,168.53,31863.0,167.2536,167.5219,167.2536,167.4623,31863.0
2025-02-06 11:20:00,168.54,168.54,168.4,168.44,31305.0,167.4722,167.4722,167.3331,167.3729,31305.0
2025-02-06 11:25:00,168.44,168.58,168.44,168.55,43827.0,167.3729,167.512,167.3729,167.4822,43827.0
2025-02-06 11:30:00,168.55,168.55,168.41,168.44,43060.0,167.4822,167.4822,167.343,167.3729,43060.0
2025-02-06 11:35:00,168.44,168.46,168.19,168.2,46161.0,167.3729,167.3927,167.1244,167.1344,46161.0
2025-02-06 11:40:00,168.2,168.37,168.15,168.33,34493.0,167.1344,167.3033,167.0847,167.2635,34493.0
2025-02-06 11:45:00,168.34,168.38,168.25,168.34,22776.0,167.2735,167.3132,167.1841,167.2735,22776.0
2025-02-06 11:50:00,168.34,168.42,168.31,168.4,44061.0,167.2735,167.353,167.2437,167.3331,44061.0
2025-02-06 11:55:00,168.41,168.46,168.34,168.4,31669.0,167.343,167.3927,167.2735,167.3331,31669.0
2025-02-06 12:00:00,168.39,168.4,168.22,168.3,41145.0,167.3232,167.3331,167.1542,167.2337,41145.0
2025-02-06 12:05:00,168.27,168.28,168.13,168.26,17832.0,167.2039,167.2139,167.0648,167.194,17832.0
2025-02-06 12:10:00,168.27,168.32,168.24,168.26,26576.0,167.2039,167.2536,167.1741,167.194,26576.0
2025-02-06 12:15:00,168.25,168.26,168.19,168.22,25056.0,167.1841,167.194,167.1244,167.1542,25056.0
2025-02-06 12:20:00,168.2,168.24,168.12,168.12,23574.0,167.1344,167.1741,167.0549,167.0549,23574.0
2025-02-06 12:25:00,168.16,168.24,168.16,168.24,20113.0,167.0946,167.1741,167.0946,167.1741,20113.0
2025-02-06 12:30:00,168.24,168.25,168.12,168.2,15511.0,167.1741,167.1841,167.0549,167.1344,15511.0
2025-02-06 12:35:00,168.21,168.4,168.2,168.4,17839.0,167.1443,167.3331,167.1344,167.3331,17839.0
2025-02-06 12:40:00,168.4,168.53,168.39,168.52,20093.0,167.3331,167.4623,167.3232,167.4523,20093.0
2025-02-06 12:45:00,168.53,168.56,168.46,168.48,14376.0,167.4623,167.4921,167.3927,167.4126,14376.0
2025-02-06 12:50:00,168.49,168.56,168.46,168.46,13454.0,167.4225,167.4921,167.3927,167.3927,13454.0
2025-02-06 12:55:00,168.46,168.48,168.4,168.46,12486.0,167.3927,167.4126,167.3331,167.3927,12486.0
2025-02-06 13:00:00,168.47,168.53,168.46,168.5,13776.0,167.4027,167.4623,167.3927,167.4325,13776.0
2025-02-06 13:05:00,168.5,168.59,168.37,168.39,14738.0,167.4325,167.5219,167.3033,167.3232,14738.0
2025-02-06 13:10:00,168.39,168.47,168.38,168.41,19430.0,167.3232,167.4027,167.3132,167.343,19430.0
2025-02-06 13:15:00,168.42,168.59,168.41,168.52,14640.0,167.353,167.5219,167.343,167.4523,14640.0
2025-02-06 13:20:00,168.51,168.6,168.48,168.58,13160.0,167.4424,167.5318,167.4126,167.512,13160.0
2025-02-06 13:25:00,168.59,168.68,168.52,168.56,17696.0,167.5219,167.6113,167.4523,167.4921,17696.0
2025-02-06 13:30:00,168.57,168.65,168.52,168.52,13514.0,167.502,167.5815,167.4523,167.4523,13514.0
2025-02-06 13:35:00,168.52,168.62,168.44,168.62,13643.0,167.4523,167.5517,167.3729,167.5517,13643.0
2025-02-06 13:40:00,168.63,168.72,168.61,168.69,15614.0,167.5616,167.6511,167.5418,167.6213,15614.0
2025-02-06 13:45:00,168.69,168.69,168.54,168.6,12511.0,167.6213,167.6213,167.4722,167.5318,12511.0
2025-02-06 13:50:00,168.61,168.7,168.59,168.7,11384.0,167.5418,167.6312,167.5219,167.6312,11384.0
2025-02-06 13:55:00,168.7,168.77,168.69,168.77,15705.0,167.6312,167.7008,167.6213,167.7008,15705.0
2025-02-06 14:00:00,168.77,168.98,168.76,168.98,19847.0,167.7008,167.9094,167.6908,167.9094,19847.0
2025-02-06 14:05:00,168.98,169.06,168.94,169.02,19980.0,167.9094,167.9889,167.8697,167.9492,19980.0
2025-02-06 14:10:00,169.03,169.03,168.96,168.97,15497.0,167.9591,167.9591,167.8896,167.8995,15497.0
2025-02-06 14:15:00,168.96,169.01,168.83,168.91,19771.0,167.8896,167.9392,167.7604,167.8399,19771.0
2025-02-06 14:20:00,168.91,168.92,168.8,168.81,32837.0,167.8399,167.8498,167.7306,167.7405,32837.0
2025-02-06 14:25:00,168.81,168.87,168.78,168.85,27843.0,167.7405,167.8001,167.7107,167.7803,27843.0
2025-02-06 14:30:00,168.84,168.87,168.74,168.75,32428.0,167.7703,167.8001,167.671,167.6809,32428.0
2025-02-06 14:35:00,168.73,168.78,168.67,168.76,32310.0,167.661,167.7107,167.6014,167.6908,32310.0
2025-02-06 14:40:00,168.75,168.75,168.65,168.67,22983.0,167.6809,167.6809,167.5815,167.6014,22983.0
2025-02-06 14:45:00,168.66,168.87,168.66,168.86,23253.0,167.5915,167.8001,167.5915,167.7902,23253.0
2025-02-06 14:50:00,168.88,168.91,168.86,168.89,21726.0,167.8101,167.8399,167.7902,167.82,21726.0
2025-02-06 14:55:00,168.89,168.93,168.77,168.82,31117.0,167.82,167.8597,167.7008,167.7504,31117.0
2025-02-06 15:00:00,168.8,168.8,168.6,168.67,21945.0,167.7306,167.7306,167.5318,167.6014,21945.0
2025-02-06 15:05:00,168.69,168.79,168.66,168.76,20723.0,167.6213,167.7206,167.5915,167.6908,20723.0
2025-02-06 15:10:00,168.78,168.83,168.7,168.73,17504.0,167.7107,167.7604,167.6312,167.661,17504.0
2025-02-06 15:15:00,168.73,168.78,168.6,168.61,33022.0,167.661,167.7107,167.5318,167.5418,33022.0
2025-02-06 15:20:00,168.61,168.62,168.49,168.53,21518.0,167.5418,167.5517,167.4225,167.4623,21518.0
2025-02-06 15:25:00,168.49,168.59,168.43,168.43,29849.0,167.4225,167.5219,167.3629,167.3629,29849.0
2025-02-06 15:30:00,168.43,168.45,168.33,168.36,45049.0,167.3629,167.3828,167.2635,167.2934,45049.0
2025-02-06 15:35:00,168.36,168.45,168.31,168.41,80052.0,167.2934,167.3828,167.2437,167.343,80052.0
2025-02-06 15:40:00,168.42,168.58,168.41,168.56,52951.0,167.353,167.512,167.343,167.4921,52951.0
2025-02-06 15:45:00,168.56,168.71,168.54,168.69,34377.0,167.4921,167.6411,167.4722,167.6213,34377.0
2025-02-06 15:50:00,168.71,168.93,168.61,168.93,61539.0,167.6411,167.8597,167.5418,167.8597,61539.0
2025-02-06 15:55:00,168.91,169.04,168.81,168.89,248585.0,167.8399,167.9691,167.7405,167.82,248585.0
2025-02-07 09:30:00,169.09,169.12,168.57,168.66,157461.0,168.0187,168.0485,167.502,167.5915,157461.0
2025-02-07 09:35:00,168.65,168.66,167.92,168.1,43220.0,167.5815,167.5915,166.8561,167.035,43220.0
2025-02-07 09:40:00,168.13,168.69,168.12,168.58,30420.0,167.0648,167.6213,167.0549,167.512,30420.0
2025-02-07 09:45:00,168.6,168.73,168.45,168.62,30843.0,167.5318,167.661,167.3828,167.5517,30843.0
2025-02-07 09:50:00,168.65,168.88,168.65,168.75,32424.0,167.5815,167.8101,167.5815,167.6809,32424.0
2025-02-07 09:55:00,168.73,168.82,168.71,168.78,31873.0,167.661,167.7504,167.6411,167.7107,31873.0
2025-02-07 10:00:00,168.76,168.88,168.41,168.84,58068.0,167.6908,167.8101,167.343,167.7703,58068.0
2025-02-07 10:05:00,168.78,168.9,168.64,168.79,37280.0,167.7107,167.8299,167.5716,167.7206,37280.0
2025-02-07 10:10:00,168.79,168.95,168.74,168.88,37035.0,167.7206,167.8796,167.671,167.8101,37035.0
2025-02-07 10:15:00,168.84,168.99,168.77,168.96,37902.0,167.7703,167.9194,167.7008,167.8896,37902.0
2025-02-07 10:20:00,168.96,168.96,168.69,168.69,23994.0,167.8896,167.8896,167.6213,167.6213,23994.0
2025-02-07 10:25:00,168.69,168.72,168.29,168.33,44623.0,167.6213,167.6511,167.2238,167.2635,44623.0
2025-02-07 10:30:00,168.3,168.41,168.29,168.39,16324.0,167.2337,167.343,167.2238,167.3232,16324.0
2025-02-07 10:35:00,168.41,168.52,168.4,168.48,18088.0,167.343,167.4523,167.3331,167.4126,18088.0
2025-02-07 10:40:00,168.48,168.62,168.39,168.5,29086.0,167.4126,167.5517,167.3232,167.4325,29086.0
2025-02-07 10:45:00,168.5,168.63,168.48,168.63,16917.0,167.4325,167.5616,167.4126,167.5616,16917.0
2025-02-07 10:50:00,168.61,168.68,168.0,168.01,37045.0,167.5418,167.6113,166.9356,166.9456,37045.0
2025-02-07 10:55:00,168.05,168.32,168.01,168.28,30379.0,166.9853,167.2536,166.9456,167.2139,30379.0
2025-02-07 11:00:00,168.28,168.33,168.03,168.28,29253.0,167.2139,167.2635,166.9655,167.2139,29253.0
2025-02-07 11:05:00,168.25,168.38,168.16,168.25,26956.0,167.1841,167.3132,167.0946,167.1841,26956.0
2025-02-07 11:10:00,168.26,168.35,168.13,168.16,25916.0,167.194,167.2834,167.0648,167.0946,25916.0
2025-02-07 11:15:00,168.16,168.59,168.16,168.47,47069.0,167.0946,167.5219,167.0946,167.4027,47069.0
2025-02-07 11:20:00,168.47,168.62,168.47,168.52,22614.0,167.4027,167.5517,167.4027,167.4523,22614.0
2025-02-07 11:25:00,168.46,168.55,168.25,168.3,22234.0,167.3927,167.4822,167.1841,167.2337,22234.0
2025-02-07 11:30:00,168.31,168.42,168.26,168.32,31758.0,167.2437,167.353,167.194,167.2536,31758.0
2025-02-07 11:35:00,168.31,168.59,168.31,168.59,22855.0,167.2437,167.5219,167.2437,167.5219,22855.0
2025-02-07 11:40:00,168.57,168.61,168.43,168.55,18883.0,167.502,167.5418,167.3629,167.4822,18883.0
2025-02-07 11:45:00,168.53,168.64,168.49,168.62,22035.0,167.4623,167.5716,167.4225,167.5517,22035.0
2025-02-07 11:50:00,168.62,168.65,168.49,168.51,26453.0,167.5517,167.5815,167.4225,167.4424,26453.0
2025-02-07 11:55:00,168.51,168.59,168.42,168.5,32477.0,167.4424,167.5219,167.353,167.4325,32477.0
2025-02-07 12:00:00,168.48,168.65,168.43,168.63,24016.0,167.4126,167.5815,167.3629,167.5616,24016.0
2025-02-07 12:05:00,168.62,168.73,168.61,168.68,29946.0,167.5517,167.661,167.5418,167.6113,29946.0
2025-02-07 12:10:00,168.68,168.76,168.66,168.7,26644.0,167.6113,167.6908,167.5915,167.6312,26644.0
2025-02-07 12:15:00,168.69,168.72,168.39,168.48,22805.0,167.6213,167.6511,167.3232,167.4126,22805.0
2025-02-07 12:20:00,168.47,168.56,168.36,168.46,20945.0,167.4027,167.4921,167.2934,167.3927,20945.0
2025-02-07 12:25:00,168.46,168.66,168.4,168.61,17391.0,167.3927,167.5915,167.3331,167.5418,17391.0
2025-02-07 12:30:00,168.59,168.67,168.53,168.55,11556.0,167.5219,167.6014,167.4623,167.4822,11556.0
2025-02-07 12:35:00,168.55,168.56,168.49,168.5,8383.0,167.4822,167.4921,167.4225,167.4325,8383.0
2025-02-07 12:40:00,168.52,168.56,168.46,168.52,17065.0,167.4523,167.4921,167.3927,167.4523,17065.0
2025-02-07 12:45:00,168.51,168.58,168.49,168.56,16090.0,167.4424,167.512,167.4225,167.4921,16090.0
2025-02-07 12:50:00,168.56,168.61,168.52,168.54,18040.0,167.4921,167.5418,167.4523,167.4722,18040.0
2025-02-07 12:55:00,168.55,168.57,168.38,168.41,16681.0,167.4822,167.502,167.3132,167.343,16681.0
2025-02-07 13:00:00,168.39,168.39,168.27,168.31,20003.0,167.3232,167.3232,167.2039,167.2437,20003.0
2025-02-07 13:05:00,168.32,168.46,168.32,168.44,16757.0,167.2536,167.3927,167.2536,167.3729,16757.0
2025-02-07 13:10:00,168.43,168.51,168.41,168.44,18854.0,167.3629,167.4424,167.343,167.3729,18854.0
2025-02-07 13:15:00,168.44,168.56,168.44,168.54,34728.0,167.3729,167.4921,167.3729,167.4722,34728.0
2025-02-07 13:20:00,168.55,168.56,168.39,168.45,18151.0,167.4822,167.4921,167.3232,167.3828,18151.0
2025-02-07 13:25:00,168.44,168.45,168.28,168.31,18279.0,167.3729,167.3828,167.2139,167.2437,18279.0
2025-02-07 13:30:00,168.3,168.44,168.29,168.44,31169.0,167.2337,167.3729,167.2238,167.3729,31169.0
2025-02-07 13:35:00,168.44,168.45,168.35,168.37,20062.0,167.3729,167.3828,167.2834,167.3033,20062.0
2025-02-07 13:40:00,168.37,168.39,168.16,168.19,27799.0,167.3033,167.3232,167.0946,167.1244,27799.0
2025-02-07 13:45:00,168.19,168.32,168.18,168.31,14138.0,167.1244,167.2536,167.1145,167.2437,14138.0
2025-02-07 13:50:00,168.31,168.31,168.22,168.22,19106.0,167.2437,167.2437,167.1542,167.1542,19106.0
2025-02-07 13:55:00,168.21,168.25,168.12,168.17,13081.0,167.1443,167.1841,167.0549,167.1046,13081.0
2025-02-07 14:00:00,168.17,168.32,168.14,168.3,18152.0,167.1046,167.2536,167.0748,167.2337,18152.0
2025-02-07 14:05:00,168.29,168.29,168.19,168.25,21460.0,167.2238,167.2238,167.1244,167.1841,21460.0
2025-02-07 14:10:00,168.24,168.3,168.06,168.06,20934.0,167.1741,167.2337,166.9953,166.9953,20934.0
2025-02-07 14:15:00,168.07,168.13,168.01,168.06,21796.0,167.0052,167.0648,166.9456,166.9953,21796.0
2025-02-07 14:20:00,168.05,168.06,167.96,167.99,16622.0,166.9853,166.9953,166.8959,166.9257,16622.0
2025-02-07 14:25:00,167.99,168.1,167.96,168.08,19171.0,166.9257,167.035,166.8959,167.0151,19171.0
2025-02-07 14:30:00,168.09,168.25,168.07,168.25,28325.0,167.0251,167.1841,167.0052,167.1841,28325.0
2025-02-07 14:35:00,168.25,168.27,168.22,168.27,18058.0,167.1841,167.2039,167.1542,167.2039,18058.0
2025-02-07 14:40:00,168.27,168.34,168.26,168.27,16807.0,167.2039,167.2735,167.194,167.2039,16807.0
2025-02-07 14:45:00,168.26,168.26,168.17,168.24,17790.0,167.194,167.194,167.1046,167.1741,17790.0
2025-02-07 14:50:00,168.23,168.27,168.21,168.24,15976.0,167.1642,167.2039,167.1443,167.1741,15976.0
2025-02-07 14:55:00,168.23,168.24,168.16,168.21,20157.0,167.1642,167.1741,167.0946,167.1443,20157.0
2025-02-07 15:00:00,168.21,168.21,168.11,168.12,16943.0,167.1443,167.1443,167.0449,167.0549,16943.0
2025-02-07 15:05:00,168.13,168.24,168.11,168.23,29511.0,167.0648,167.1741,167.0449,167.1642,29511.0
2025-02-07 15:10:00,168.23,168.28,168.19,168.21,25139.0,167.1642,167.2139,167.1244,167.1443,25139.0
2025-02-07 15:15:00,168.21,168.22,168.08,168.09,20795.0,167.1443,167.1542,167.0151,167.0251,20795.0
2025-02-07 15:20:00,168.08,168.12,167.87,167.92,39898.0,167.0151,167.0549,166.8065,166.8561,39898.0
2025-02-07 15:25:00,167.92,167.98,167.89,167.92,23263.0,166.8561,166.9158,166.8263,166.8561,23263.0
2025-02-07 15:30:00,167.92,168.13,167.92,168.12,47980.0,166.8561,167.0648,166.8561,167.0549,47980.0
2025-02-07 15:35:00,168.12,168.25,168.07,168.24,26882.0,167.0549,167.1841,167.0052,167.1741,26882.0
2025-02-07 15:40:00,168.24,168.32,168.05,168.07,38871.0,167.1741,167.2536,166.9853,167.0052,38871.0
2025-02-07 15:45:00,168.08,168.23,168.08,168.12,42832.0,167.0151,167.1642,167.0151,167.0549,42832.0
2025-02-07 15:50:00,168.09,168.11,167.87,167.97,79181.0,167.0251,167.0449,166.8065,166.9058,79181.0
2025-02-07 15:55:00,167.98,168.06,167.89,168.0,272347.0,166.9158,166.9953,166.8263,166.9356,272347.0
2025-02-10 09:30:00,167.69,167.96,167.29,167.3,266840.0,166.6276,166.8959,166.2301,166.2401,266840.0
2025-02-10 09:35:00,167.25,167.29,166.49,166.69,206552.0,166.1904,166.2301,165.4352,165.6339,206552.0
2025-02-10 09:40:00,166.73,166.75,166.4,166.47,70041.0,165.6737,165.6936,165.3458,165.4153,70041.0
2025-02-10 09:45:00,166.45,166.97,166.4,166.74,147116.0,165.3955,165.9122,165.3458,165.6836,147116.0
2025-02-10 09:50:00,166.78,167.07,166.6,166.97,52704.0,165.7234,166.0115,165.5445,165.9122,52704.0
2025-02-10 09:55:00,166.99,167.39,166.91,167.39,111062.0,165.932,166.3295,165.8525,166.3295,111062.0
2025-02-10 10:00:00,167.34,167.67,167.27,167.44,168944.0,166.2798,166.6077,166.2103,166.3792,168944.0
2025-02-10 10:05:00,167.48,167.88,167.43,167.79,35346.0,166.4189,166.8164,166.3693,166.727,35346.0
2025-02-10 10:10:00,167.83,167.88,167.56,167.61,156919.0,166.7667,166.8164,166.4984,166.5481,156919.0
2025-02-10 10:15:00,167.68,167.87,167.62,167.72,23841.0,166.6177,166.8065,166.558,166.6574,23841.0
2025-02-10 10:20:00,167.7,167.96,167.6,167.95,40783.0,166.6375,166.8959,166.5382,166.886,40783.0
2025-02-10 10:25:00,167.97,168.34,167.97,168.32,40687.0,166.9058,167.2735,166.9058,167.2536,40687.0
2025-02-10 10:30:00,168.31,168.41,168.04,168.04,77290.0,167.2437,167.343,166.9754,166.9754,77290.0
2025-02-10 10:35:00,168.06,168.08,167.73,167.82,53988.0,166.9953,167.0151,166.6674,166.7568,53988.0
2025-02-10 10:40:00,167.83,167.95,167.83,167.95,23417.0,166.7667,166.886,166.7667,166.886,23417.0
2025-02-10 10:45:00,167.97,168.33,167.97,168.3,22073.0,166.9058,167.2635,166.9058,167.2337,22073.0
2025-02-10 10:50:00,168.34,168.48,168.22,168.36,22595.0,167.2735,167.4126,167.1542,167.2934,22595.0
2025-02-10 10:55:00,168.36,168.41,168.21,168.28,20696.0,167.2934,167.343,167.1443,167.2139,20696.0
2025-02-10 11:00:00,168.28,168.28,167.99,168.09,47794.0,167.2139,167.2139,166.9257,167.0251,47794.0
2025-02-10 11:05:00,168.1,168.15,167.94,168.06,24358.0,167.035,167.0847,166.876,166.9953,24358.0
2025-02-10 11:10:00,168.06,168.16,167.87,167.91,35162.0,166.9953,167.0946,166.8065,166.8462,35162.0
2025-02-10 11:15:00,167.93,168.0,167.89,167.94,18274.0,166.8661,166.9356,166.8263,166.876,18274.0
2025-02-10 11:20:00,167.93,168.0,167.82,167.89,34296.0,166.8661,166.9356,166.7568,166.8263,34296.0
2025-02-10 11:25:00,167.89,168.18,167.89,168.17,33551.0,166.8263,167.1145,166.8263,167.1046,33551.0
2025-02-10 11:30:00,168.14,168.14,167.92,167.95,16021.0,167.0748,167.0748,166.8561,166.886,16021.0
2025-02-10 11:35:00,167.95,167.97,167.89,167.89,12302.0,166.886,166.9058,166.8263,166.8263,12302.0
2025-02-10 11:40:00,167.89,168.07,167.89,168.01,16694.0,166.8263,167.0052,166.8263,166.9456,16694.0
2025-02-10 11:45:00,168.0,168.02,167.87,167.97,11507.0,166.9356,166.9555,166.8065,166.9058,11507.0
2025-02-10 11:50:00,167.97,168.05,167.97,168.01,17860.0,166.9058,166.9853,166.9058,166.9456,17860.0
2025-02-10 11:55:00,168.0,168.02,167.87,167.87,17202.0,166.9356,166.9555,166.8065,166.8065,17202.0
2025-02-10 12:00:00,167.87,167.95,167.82,167.91,24307.0,166.8065,166.886,166.7568,166.8462,24307.0
2025-02-10 12:05:00,167.89,167.97,167.83,167.97,24216.0,166.8263,166.9058,166.7667,166.9058,24216.0
2025-02-10 12:10:00,167.95,167.97,167.83,167.87,19639.0,166.886,166.9058,166.7667,166.8065,19639.0
2025-02-10 12:15:00,167.89,167.96,167.87,167.94,18017.0,166.8263,166.8959,166.8065,166.876,18017.0
2025-02-10 12:20:00,167.92,168.06,167.89,168.01,14685.0,166.8561,166.9953,166.8263,166.9456,14685.0
2025-02-10 12:25:00,168.05,168.08,167.93,167.93,12519.0,166.9853,167.0151,166.8661,166.8661,12519.0
2025-02-10 12:30:00,167.94,168.07,167.91,168.0,10961.0,166.876,167.0052,166.8462,166.9356,10961.0
2025-02-10 12:35:00,168.0,168.02,167.9,167.94,10563.0,166.9356,166.9555,166.8363,166.876,10563.0
2025-02-10 12:40:00,167.92,168.02,167.92,167.96,14055.0,166.8561,166.9555,166.8561,166.8959,14055.0
2025-02-10 12:45:00,167.96,167.98,167.8,167.85,62912.0,166.8959,166.9158,166.7369,166.7866,62912.0
2025-02-10 12:50:00,167.85,167.87,167.69,167.78,25727.0,166.7866,166.8065,166.6276,166.717,25727.0
2025-02-10 12:55:00,167.8,167.81,167.68,167.7,13252.0,166.7369,166.7468,166.6177,166.6375,13252.0
2025-02-10 13:00:00,167.72,167.74,167.59,167.69,22040.0,166.6574,166.6773,166.5282,166.6276,22040.0
2025-02-10 13:05:00,167.71,167.72,167.54,167.54,15283.0,166.6475,166.6574,166.4786,166.4786,15283.0
2025-02-10 13:10:00,167.54,167.66,167.54,167.64,14610.0,166.4786,166.5978,166.4786,166.5779,14610.0
2025-02-10 13:15:00,167.64,167.64,167.49,167.56,16899.0,166.5779,166.5779,166.4289,166.4984,16899.0
2025-02-10 13:20:00,167.57,167.8,167.57,167.8,28365.0,166.5084,166.7369,166.5084,166.7369,28365.0
2025-02-10 13:25:00,167.8,167.86,167.77,167.77,22075.0,166.7369,166.7965,166.7071,166.7071,22075.0
2025-02-10 13:30:00,167.78,167.83,167.61,167.67,12790.0,166.717,166.7667,166.5481,166.6077,12790.0
2025-02-10 13:35:00,167.66,167.69,167.6,167.63,16876.0,166.5978,166.6276,166.5382,166.568,16876.0
2025-02-10 13:40:00,167.6,167.67,167.56,167.56,23249.0,166.5382,166.6077,166.4984,166.4984,23249.0
2025-02-10 13:45:00,167.57,167.61,167.36,167.43,22665.0,166.5084,166.5481,166.2997,166.3693,22665.0
2025-02-10 13:50:00,167.41,167.42,167.31,167.32,25060.0,166.3494,166.3593,166.25,166.2599,25060.0
2025-02-10 13:55:00,167.35,167.44,167.31,167.44,29557.0,166.2898,166.3792,166.25,166.3792,29557.0
2025-02-10 14:00:00,167.45,167.59,167.43,167.55,23684.0,166.3891,166.5282,166.3693,166.4885,23684.0
2025-02-10 14:05:00,167.53,167.59,167.49,167.59,15637.0,166.4686,166.5282,166.4289,166.5282,15637.0
2025-02-10 14:10:00,167.58,167.65,167.56,167.65,12100.0,166.5183,166.5879,166.4984,166.5879,12100.0
2025-02-10 14:15:00,167.6,167.73,167.56,167.59,15409.0,166.5382,166.6674,166.4984,166.5282,15409.0
2025-02-10 14:20:00,167.6,167.66,167.58,167.6,15837.0,166.5382,166.5978,166.5183,166.5382,15837.0
2025-02-10 14:25:00,167.6,167.66,167.56,167.66,14846.0,166.5382,166.5978,166.4984,166.5978,14846.0
2025-02-10 14:30:00,167.69,167.76,167.45,167.51,32200.0,166.6276,166.6972,166.3891,166.4487,32200.0
2025-02-10 14:35:00,167.55,167.55,167.28,167.34,32500.0,166.4885,166.4885,166.2202,166.2798,32500.0
2025-02-10 14:40:00,167.3,167.46,167.28,167.41,16295.0,166.2401,166.3991,166.2202,166.3494,16295.0
2025-02-10 14:45:00,167.41,167.42,167.34,167.37,21440.0,166.3494,166.3593,166.2798,166.3096,21440.0
2025-02-10 14:50:00,167.37,167.43,167.31,167.41,18521.0,166.3096,166.3693,166.25,166.3494,18521.0
2025-02-10 14:55:00,167.41,167.55,167.4,167.41,30020.0,166.3494,166.4885,166.3394,166.3494,30020.0
2025-02-10 15:00:00,167.41,167.47,167.37,167.4,40180.0,166.3494,166.409,166.3096,166.3394,40180.0
2025-02-10 15:05:00,167.38,167.4,167.29,167.31,26264.0,166.3196,166.3394,166.2301,166.25,26264.0
2025-02-10 15:10:00,167.3,167.34,167.2,167.23,31712.0,166.2401,166.2798,166.1407,166.1705,31712.0
2025-02-10 15:15:00,167.23,167.37,167.22,167.33,29516.0,166.1705,166.3096,166.1606,166.2699,29516.0
2025-02-10 15:20:00,167.32,167.35,167.27,167.35,33691.0,166.2599,166.2898,166.2103,166.2898,33691.0
2025-02-10 15:25:00,167.36,167.36,167.22,167.23,49761.0,166.2997,166.2997,166.1606,166.1705,49761.0
2025-02-10 15:30:00,167.22,167.26,167.1,167.18,55047.0,166.1606,166.2003,166.0413,166.1208,55047.0
2025-02-10 15:35:00,167.19,167.38,167.14,167.3,47697.0,166.1308,166.3196,166.0811,166.2401,47697.0
2025-02-10 15:40:00,167.3,167.37,167.28,167.37,50143.0,166.2401,166.3096,166.2202,166.3096,50143.0
2025-02-10 15:45:00,167.37,167.66,167.36,167.6,57909.0,166.3096,166.5978,166.2997,166.5382,57909.0
2025-02-10 15:50:00,167.61,167.61,167.31,167.42,67978.0,166.5481,166.5481,166.25,166.3593,67978.0
2025-02-10 15:55:00,167.44,167.6,167.33,167.53,290233.0,166.3792,166.5382,166.2699,166.4686,290233.0
2025-02-11 09:30:00,167.69,167.78,167.16,167.2,170680.0,166.6276,166.717,166.101,166.1407,170680.0
2025-02-11 09:35:00,167.2,167.21,166.78,166.99,34079.0,166.1407,166.1506,165.7234,165.932,34079.0
2025-02-11 09:40:00,167.02,167.37,166.98,167.1,26764.0,165.9618,166.3096,165.9221,166.0413,26764.0
2025-02-11 09:45:00,167.14,167.17,166.89,167.09,38414.0,166.0811,166.1109,165.8327,166.0314,38414.0
2025-02-11 09:50:00,167.14,167.4,167.04,167.04,31314.0,166.0811,166.3394,165.9817,165.9817,31314.0
2025-02-11 09:55:00,167.03,167.11,166.84,167.04,22879.0,165.9718,166.0513,165.783,165.9817,22879.0
2025-02-11 10:00:00,167.05,167.16,166.64,166.64,71057.0,165.9917,166.101,165.5843,165.5843,71057.0
2025-02-11 10:05:00,166.64,166.73,166.55,166.59,36731.0,165.5843,165.6737,165.4948,165.5346,36731.0
2025-02-11 10:10:00,166.62,166.75,166.56,166.6,50510.0,165.5644,165.6936,165.5048,165.5445,50510.0
2025-02-11 10:15:00,166.61,166.73,166.5,166.67,32991.0,165.5544,165.6737,165.4451,165.6141,32991.0
2025-02-11 10:20:00,166.66,166.74,166.61,166.68,32278.0,165.6041,165.6836,165.5544,165.624,32278.0
2025-02-11 10:25:00,166.66,166.73,166.63,166.73,38048.0,165.6041,165.6737,165.5743,165.6737,38048.0
2025-02-11 10:30:00,166.7,166.7,166.52,166.64,27272.0,165.6439,165.6439,165.465,165.5843,27272.0
2025-02-11 10:35:00,166.64,166.77,166.62,166.74,25847.0,165.5843,165.7134,165.5644,165.6836,25847.0
2025-02-11 10:40:00,166.75,166.89,166.66,166.83,53491.0,165.6936,165.8327,165.6041,165.7731,53491.0
2025-02-11 10:45:00,166.84,166.95,166.75,166.84,22025.0,165.783,165.8923,165.6936,165.783,22025.0
2025-02-11 10:50:00,166.84,166.95,166.67,166.92,25259.0,165.783,165.8923,165.6141,165.8625,25259.0
2025-02-11 10:55:00,166.91,166.99,166.89,166.96,20768.0,165.8525,165.932,165.8327,165.9022,20768.0
2025-02-11 11:00:00,166.96,167.02,166.89,166.94,26814.0,165.9022,165.9618,165.8327,165.8824,26814.0
2025-02-11 11:05:00,166.95,166.97,166.88,166.96,19767.0,165.8923,165.9122,165.8227,165.9022,19767.0
2025-02-11 11:10:00,166.94,167.12,166.88,167.06,38298.0,165.8824,166.0612,165.8227,166.0016,38298.0
2025-02-11 11:15:00,167.06,167.22,167.05,167.17,41050.0,166.0016,166.1606,165.9917,166.1109,41050.0
2025-02-11 11:20:00,167.2,167.29,167.15,167.28,42081.0,166.1407,166.2301,166.091,166.2202,42081.0
2025-02-11 11:25:00,167.28,167.43,167.27,167.4,38625.0,166.2202,166.3693,166.2103,166.3394,38625.0
2025-02-11 11:30:00,167.4,167.48,167.39,167.45,23122.0,166.3394,166.4189,166.3295,166.3891,23122.0
2025-02-11 11:35:00,167.44,167.5,167.37,167.5,35280.0,166.3792,166.4388,166.3096,166.4388,35280.0
2025-02-11 11:40:00,167.46,167.65,167.46,167.65,20794.0,166.3991,166.5879,166.3991,166.5879,20794.0
2025-02-11 11:45:00,167.63,167.63,167.47,167.48,21442.0,166.568,166.568,166.409,166.4189,21442.0
2025-02-11 11:50:00,167.49,167.51,167.38,167.48,29852.0,166.4289,166.4487,166.3196,166.4189,29852.0
2025-02-11 11:55:00,167.48,167.66,167.47,167.63,19755.0,166.4189,166.5978,166.409,166.568,19755.0
2025-02-11 12:00:00,167.63,167.88,167.61,167.88,37615.0,166.568,166.8164,166.5481,166.8164,37615.0
2025-02-11 12:05:00,167.86,168.06,167.8,168.03,31591.0,166.7965,166.9953,166.7369,166.9655,31591.0
2025-02-11 12:10:00,168.01,168.03,167.78,167.81,19645.0,166.9456,166.9655,166.717,166.7468,19645.0
2025-02-11 12:15:00,167.78,167.97,167.78,167.93,17351.0,166.717,166.9058,166.717,166.8661,17351.0
2025-02-11 12:20:00,167.92,167.95,167.76,167.79,24724.0,166.8561,166.886,166.6972,166.727,24724.0
2025-02-11 12:25:00,167.8,167.92,167.78,167.85,15852.0,166.7369,166.8561,166.717,166.7866,15852.0
2025-02-11 12:30:00,167.85,167.9,167.82,167.87,13359.0,166.7866,166.8363,166.7568,166.8065,13359.0
2025-02-11 12:35:00,167.86,167.95,167.85,167.9,13588.0,166.7965,166.886,166.7866,166.8363,13588.0
2025-02-11 12:40:00,167.91,168.12,167.9,168.12,13713.0,166.8462,167.0549,166.8363,167.0549,13713.0
2025-02-11 12:45:00,168.11,168.11,168.02,168.02,12320.0,167.0449,167.0449,166.9555,166.9555,12320.0
2025-02-11 12:50:00,168.03,168.06,167.97,168.01,13022.0,166.9655,166.9953,166.9058,166.9456,13022.0
2025-02-11 12:55:00,168.01,168.08,167.96,167.99,15492.0,166.9456,167.0151,166.8959,166.9257,15492.0
2025-02-11 13:00:00,167.98,167.99,167.89,167.91,21204.0,166.9158,166.9257,166.8263,166.8462,21204.0
2025-02-11 13:05:00,167.93,168.02,167.9,168.0,12717.0,166.8661,166.9555,166.8363,166.9356,12717.0
2025-02-11 13:10:00,167.99,168.12,167.96,168.11,29924.0,166.9257,167.0549,166.8959,167.0449,29924.0
2025-02-11 13:15:00,168.11,168.32,168.08,168.27,11556.0,167.0449,167.2536,167.0151,167.2039,11556.0
2025-02-11 13:20:00,168.26,168.33,168.23,168.24,11563.0,167.194,167.2635,167.1642,167.1741,11563.0
2025-02-11 13:25:00,168.27,168.33,168.21,168.26,11293.0,167.2039,167.2635,167.1443,167.194,11293.0
2025-02-11 13:30:00,168.28,168.35,168.22,168.32,16102.0,167.2139,167.2834,167.1542,167.2536,16102.0
2025-02-11 13:35:00,168.32,168.41,168.27,168.34,17088.0,167.2536,167.343,167.2039,167.2735,17088.0
2025-02-11 13:40:00,168.32,168.37,168.28,168.31,18021.0,167.2536,167.3033,167.2139,167.2437,18021.0
2025-02-11 13:45:00,168.31,168.4,168.3,168.34,13087.0,167.2437,167.3331,167.2337,167.2735,13087.0
2025-02-11 13:50:00,168.35,168.37,168.29,168.3,15741.0,167.2834,167.3033,167.2238,167.2337,15741.0
2025-02-11 13:55:00,168.3,168.35,168.26,168.35,12089.0,167.2337,167.2834,167.194,167.2834,12089.0
2025-02-11 14:00:00,168.35,168.38,168.31,168.36,21322.0,167.2834,167.3132,167.2437,167.2934,21322.0
2025-02-11 14:05:00,168.36,168.42,168.29,168.37,21606.0,167.2934,167.353,167.2238,167.3033,21606.0
2025-02-11 14:10:00,168.37,168.45,168.36,168.43,29221.0,167.3033,167.3828,167.2934,167.3629,29221.0
2025-02-11 14:15:00,168.44,168.57,168.38,168.56,26895.0,167.3729,167.502,167.3132,167.4921,26895.0
2025-02-11 14:20:00,168.57,168.76,168.53,168.7,39619.0,167.502,167.6908,167.4623,167.6312,39619.0
2025-02-11 14:25:00,168.71,168.78,168.69,168.76,24216.0,167.6411,167.7107,167.6213,167.6908,24216.0
2025-02-11 14:30:00,168.77,168.77,168.58,168.64,17635.0,167.7008,167.7008,167.512,167.5716,17635.0
2025-02-11 14:35:00,168.63,168.8,168.63,168.79,22464.0,167.5616,167.7306,167.5616,167.7206,22464.0
2025-02-11 14:40:00,168.79,168.98,168.79,168.9,23006.0,167.7206,167.9094,167.7206,167.8299,23006.0
2025-02-11 14:45:00,168.92,168.92,168.78,168.85,22822.0,167.8498,167.8498,167.7107,167.7803,22822.0
2025-02-11 14:50:00,168.89,168.89,168.73,168.76,15042.0,167.82,167.82,167.661,167.6908,15042.0
2025-02-11 14:55:00,168.76,168.79,168.68,168.69,18235.0,167.6908,167.7206,167.6113,167.6213,18235.0
2025-02-11 15:00:00,168.67,168.73,168.63,168.72,23454.0,167.6014,167.661,167.5616,167.6511,23454.0
2025-02-11 15:05:00,168.7,168.82,168.66,168.82,20570.0,167.6312,167.7504,167.5915,167.7504,20570.0
2025-02-11 15:10:00,168.82,168.88,168.8,168.88,22440.0,167.7504,167.8101,167.7306,167.8101,22440.0
2025-02-11 15:15:00,168.88,168.98,168.88,168.91,29304.0,167.8101,167.9094,167.8101,167.8399,29304.0
2025-02-11 15:20:00,168.91,168.91,168.7,168.72,32061.0,167.8399,167.8399,167.6312,167.6511,32061.0
2025-02-11 15:25:00,168.72,168.78,168.56,168.76,130695.0,167.6511,167.7107,167.4921,167.6908,130695.0
2025-02-11 15:30:00,168.77,169.01,168.77,169.01,57782.0,167.7008,167.9392,167.7008,167.9392,57782.0
2025-02-11 15:35:00,169.0,169.0,168.82,168.92,44936.0,167.9293,167.9293,167.7504,167.8498,44936.0
2025-02-11 15:40:00,168.93,169.11,168.91,169.06,60419.0,167.8597,168.0386,167.8399,167.9889,60419.0
2025-02-11 15:45:00,169.07,169.23,169.01,169.14,56770.0,167.9989,168.1578,167.9392,168.0684,56770.0
2025-02-11 15:50:00,169.15,169.26,169.03,169.24,77254.0,168.0784,168.1877,167.9591,168.1678,77254.0
2025-02-11 15:55:00,169.25,169.57,169.18,169.46,382989.0,168.1777,168.4957,168.1082,168.3864,382989.0
2025-02-12 09:30:00,168.35,168.85,167.97,168.37,162027.0,167.2834,167.7803,166.9058,167.3033,162027.0
2025-02-12 09:35:00,168.37,168.53,168.07,168.22,63707.0,167.3033,167.4623,167.0052,167.1542,63707.0
2025-02-12 09:40:00,168.18,168.5,168.09,168.33,36749.0,167.1145,167.4325,167.0251,167.2635,36749.0
2025-02-12 09:45:00,168.3,169.14,168.2,169.14,133083.0,167.2337,168.0684,167.1344,168.0684,133083.0
2025-02-12 09:50:00,169.14,169.2,168.72,168.94,60760.0,168.0684,168.128,167.6511,167.8697,60760.0
2025-02-12 09:55:00,168.88,169.0,168.72,168.81,38172.0,167.8101,167.9293,167.6511,167.7405,38172.0
2025-02-12 10:00:00,168.81,169.07,168.73,168.92,116059.0,167.7405,167.9989,167.661,167.8498,116059.0
2025-02-12 10:05:00,168.97,169.32,168.9,169.31,47901.0,167.8995,168.2473,167.8299,168.2373,47901.0
2025-02-12 10:10:00,169.29,169.47,169.26,169.34,46353.0,168.2175,168.3963,168.1877,168.2672,46353.0
2025-02-12 10:15:00,169.38,169.52,169.32,169.43,44712.0,168.3069,168.446,168.2473,168.3566,44712.0
2025-02-12 10:20:00,169.39,169.54,169.25,169.41,18043.0,168.3168,168.4659,168.1777,168.3367,18043.0
2025-02-12 10:25:00,169.41,169.43,169.28,169.33,22034.0,168.3367,168.3566,168.2075,168.2572,22034.0
2025-02-12 10:30:00,169.33,169.58,169.33,169.55,18334.0,168.2572,168.5056,168.2572,168.4758,18334.0
2025-02-12 10:35:00,169.56,169.59,169.42,169.54,42091.0,168.4858,168.5156,168.3466,168.4659,42091.0
2025-02-12 10:40:00,169.54,169.57,169.42,169.57,17446.0,168.4659,168.4957,168.3466,168.4957,17446.0
2025-02-12 10:45:00,169.56,169.92,169.56,169.92,76925.0,168.4858,168.8435,168.4858,168.8435,76925.0
2025-02-12 10:50:00,169.9,169.98,169.81,169.95,39311.0,168.8236,168.9031,168.7342,168.8733,39311.0
2025-02-12 10:55:00,169.95,169.99,169.66,169.68,127046.0,168.8733,168.913,168.5851,168.605,127046.0
2025-02-12 11:00:00,169.68,169.7,169.53,169.65,22547.0,168.605,168.6249,168.4559,168.5752,22547.0
2025-02-12 11:05:00,169.67,169.77,169.63,169.73,31921.0,168.5951,168.6944,168.5553,168.6547,31921.0
2025-02-12 11:10:00,169.74,169.75,169.6,169.65,31463.0,168.6646,168.6746,168.5255,168.5752,31463.0
2025-02-12 11:15:00,169.65,169.67,169.4,169.42,33509.0,168.5752,168.5951,168.3268,168.3466,33509.0
2025-02-12 11:20:00,169.42,169.62,169.39,169.47,28955.0,168.3466,168.5454,168.3168,168.3963,28955.0
2025-02-12 11:25:00,169.47,169.63,169.47,169.59,28513.0,168.3963,168.5553,168.3963,168.5156,28513.0
2025-02-12 11:30:00,169.59,169.6,169.37,169.43,38362.0,168.5156,168.5255,168.297,168.3566,38362.0
2025-02-12 11:35:00,169.42,169.68,169.38,169.64,16682.0,168.3466,168.605,168.3069,168.5653,16682.0
2025-02-12 11:40:00,169.64,169.73,169.56,169.72,13016.0,168.5653,168.6547,168.4858,168.6447,13016.0
2025-02-12 11:45:00,169.73,169.74,169.65,169.72,12310.0,168.6547,168.6646,168.5752,168.6447,12310.0
2025-02-12 11:50:00,169.72,169.81,169.68,169.81,26367.0,168.6447,168.7342,168.605,168.7342,26367.0
2025-02-12 11:55:00,169.8,169.99,169.72,169.93,35681.0,168.7242,168.913,168.6447,168.8534,35681.0
2025-02-12 12:00:00,169.92,170.08,169.88,169.94,285960.0,168.8435,169.0025,168.8037,168.8633,285960.0
2025-02-12 12:05:00,169.92,169.94,169.64,169.77,50796.0,168.8435,168.8633,168.5653,168.6944,50796.0
2025-02-12 12:10:00,169.75,169.93,169.74,169.83,17096.0,168.6746,168.8534,168.6646,168.754,17096.0
2025-02-12 12:15:00,169.83,169.95,169.81,169.91,26237.0,168.754,168.8733,168.7342,168.8335,26237.0
2025-02-12 12:20:00,169.93,169.95,169.86,169.92,15208.0,168.8534,168.8733,168.7839,168.8435,15208.0
2025-02-12 12:25:00,169.91,169.95,169.89,169.92,25950.0,168.8335,168.8733,168.8137,168.8435,25950.0
2025-02-12 12:30:00,169.92,169.97,169.73,169.77,28382.0,168.8435,168.8932,168.6547,168.6944,28382.0
2025-02-12 12:35:00,169.77,169.88,169.72,169.85,17699.0,168.6944,168.8037,168.6447,168.7739,17699.0
2025-02-12 12:40:00,169.86,169.89,169.74,169.74,13115.0,168.7839,168.8137,168.6646,168.6646,13115.0
2025-02-12 12:45:00,169.76,169.92,169.75,169.89,21426.0,168.6845,168.8435,168.6746,168.8137,21426.0
2025-02-12 12:50:00,169.87,169.92,169.84,169.92,27275.0,168.7938,168.8435,168.764,168.8435,27275.0
2025-02-12 12:55:00,169.91,169.93,169.8,169.88,14886.0,168.8335,168.8534,168.7242,168.8037,14886.0
2025-02-12 13:00:00,169.88,169.9,169.73,169.83,17367.0,168.8037,168.8236,168.6547,168.754,17367.0
2025-02-12 13:05:00,169.85,169.85,169.71,169.82,18206.0,168.7739,168.7739,168.6348,168.7441,18206.0
2025-02-12 13:10:00,169.81,169.89,169.81,169.88,12118.0,168.7342,168.8137,168.7342,168.8037,12118.0
2025-02-12 13:15:00,169.87,169.89,169.83,169.83,9992.0,168.7938,168.8137,168.754,168.754,9992.0
2025-02-12 13:20:00,169.85,169.89,169.77,169.82,23420.0,168.7739,168.8137,168.6944,168.7441,23420.0
2025-02-12 13:25:00,169.83,169.86,169.67,169.69,31391.0,168.754,168.7839,168.5951,168.6149,31391.0
2025-02-12 13:30:00,169.69,169.78,169.68,169.76,10287.0,168.6149,168.7044,168.605,168.6845,10287.0
2025-02-12 13:35:00,169.73,169.79,169.71,169.76,9333.0,168.6547,168.7143,168.6348,168.6845,9333.0
2025-02-12 13:40:00,169.78,169.78,169.62,169.62,19560.0,168.7044,168.7044,168.5454,168.5454,19560.0
2025-02-12 13:45:00,169.61,169.73,169.61,169.65,16607.0,168.5354,168.6547,168.5354,168.5752,16607.0
2025-02-12 13:50:00,169.64,169.67,169.59,169.64,10279.0,168.5653,168.5951,168.5156,168.5653,10279.0
2025-02-12 13:55:00,169.64,169.7,169.61,169.66,17900.0,168.5653,168.6249,168.5354,168.5851,17900.0
2025-02-12 14:00:00,169.65,169.66,169.5,169.59,21376.0,168.5752,168.5851,168.4261,168.5156,21376.0
2025-02-12 14:05:00,169.64,169.7,169.6,169.7,10902.0,168.5653,168.6249,168.5255,168.6249,10902.0
2025-02-12 14:10:00,169.71,169.73,169.62,169.64,19026.0,168.6348,168.6547,168.5454,168.5653,19026.0
2025-02-12 14:15:00,169.64,169.69,169.55,169.6,15437.0,168.5653,168.6149,168.4758,168.5255,15437.0
2025-02-12 14:20:00,169.59,169.75,169.56,169.74,15903.0,168.5156,168.6746,168.4858,168.6646,15903.0
2025-02-12 14:25:00,169.72,169.77,169.72,169.74,14764.0,168.6447,168.6944,168.6447,168.6646,14764.0
2025-02-12 14:30:00,169.76,169.82,169.73,169.79,9991.0,168.6845,168.7441,168.6547,168.7143,9991.0
2025-02-12 14:35:00,169.81,169.83,169.77,169.8,15234.0,168.7342,168.754,168.6944,168.7242,15234.0
2025-02-12 14:40:00,169.8,169.81,169.72,169.74,16310.0,168.7242,168.7342,168.6447,168.6646,16310.0
2025-02-12 14:45:00,169.75,169.81,169.74,169.78,22261.0,168.6746,168.7342,168.6646,168.7044,22261.0
2025-02-12 14:50:00,169.78,169.89,169.77,169.89,11482.0,168.7044,168.8137,168.6944,168.8137,11482.0
2025-02-12 14:55:00,169.88,169.93,169.73,169.82,27775.0,168.8037,168.8534,168.6547,168.7441,27775.0
2025-02-12 15:00:00,169.81,169.9,169.79,169.88,15106.0,168.7342,168.8236,168.7143,168.8037,15106.0
2025-02-12 15:05:00,169.89,169.9,169.83,169.89,14921.0,168.8137,168.8236,168.754,168.8137,14921.0
2025-02-12 15:10:00,169.89,169.94,169.67,169.68,30887.0,168.8137,168.8633,168.5951,168.605,30887.0
2025-02-12 15:15:00,169.69,169.71,169.52,169.57,32213.0,168.6149,168.6348,168.446,168.4957,32213.0
2025-02-12 15:20:00,169.56,169.74,169.55,169.72,38973.0,168.4858,168.6646,168.4758,168.6447,38973.0
2025-02-12 15:25:00,169.73,169.73,169.58,169.58,28455.0,168.6547,168.6547,168.5056,168.5056,28455.0
2025-02-12 15:30:00,169.58,169.61,169.53,169.61,36564.0,168.5056,168.5354,168.4559,168.5354,36564.0
2025-02-12 15:35:00,169.59,169.67,169.57,169.65,27456.0,168.5156,168.5951,168.4957,168.5752,27456.0
2025-02-12 15:40:00,169.65,169.68,169.41,169.42,40842.0,168.5752,168.605,168.3367,168.3466,40842.0
2025-02-12 15:45:00,169.43,169.69,169.4,169.61,67884.0,168.3566,168.6149,168.3268,168.5354,67884.0
2025-02-12 15:50:00,169.63,169.69,169.43,169.6,70782.0,168.5553,168.6149,168.3566,168.5255,70782.0
2025-02-12 15:55:00,169.61,169.71,169.53,169.58,211031.0,168.5354,168.6348,168.4559,168.5056,211031.0
2025-02-13 09:30:00,169.63,170.0,169.14,169.36,197188.0,168.5553,168.923,168.0684,168.287,197188.0
2025-02-13 09:35:00,169.3,169.82,169.26,169.81,62688.0,168.2274,168.7441,168.1877,168.7342,62688.0
2025-02-13 09:40:00,169.79,169.88,169.61,169.7,86430.0,168.7143,168.8037,168.5354,168.6249,86430.0
2025-02-13 09:45:00,169.68,169.74,169.24,169.28,64035.0,168.605,168.6646,168.1678,168.2075,64035.0
2025-02-13 09:50:00,169.25,169.46,169.23,169.44,45622.0,168.1777,168.3864,168.1578,168.3665,45622.0
2025-02-13 09:55:00,169.42,169.73,169.39,169.7,44842.0,168.3466,168.6547,168.3168,168.6249,44842.0
2025-02-13 10:00:00,169.7,169.87,169.62,169.84,76655.0,168.6249,168.7938,168.5454,168.764,76655.0
2025-02-13 10:05:00,169.86,169.92,169.59,169.88,50773.0,168.7839,168.8435,168.5156,168.8037,50773.0
2025-02-13 10:10:00,169.9,170.14,169.89,170.1,87331.0,168.8236,169.0621,168.8137,169.0223,87331.0
2025-02-13 10:15:00,170.1,170.3,170.09,170.26,74546.0,169.0223,169.2211,169.0124,169.1813,74546.0
2025-02-13 10:20:00,170.26,170.28,170.03,170.17,83108.0,169.1813,169.2012,168.9528,169.0919,83108.0
2025-02-13 10:25:00,170.15,170.37,170.15,170.34,63919.0,169.072,169.2906,169.072,169.2608,63919.0
2025-02-13 10:30:00,170.33,170.39,170.18,170.35,65431.0,169.2509,169.3105,169.1018,169.2708,65431.0
2025-02-13 10:35:00,170.34,170.36,170.12,170.27,44678.0,169.2608,169.2807,169.0422,169.1913,44678.0
2025-02-13 10:40:00,170.27,170.4,170.24,170.34,45324.0,169.1913,169.3204,169.1614,169.2608,45324.0
2025-02-13 10:45:00,170.34,170.44,170.22,170.28,60551.0,169.2608,169.3602,169.1416,169.2012,60551.0
2025-02-13 10:50:00,170.28,170.3,170.12,170.19,39241.0,169.2012,169.2211,169.0422,169.1118,39241.0
2025-02-13 10:55:00,170.19,170.39,170.14,170.38,57766.0,169.1118,169.3105,169.0621,169.3006,57766.0
2025-02-13 11:00:00,170.38,170.48,170.33,170.48,46977.0,169.3006,169.3999,169.2509,169.3999,46977.0
2025-02-13 11:05:00,170.48,170.62,170.47,170.54,66090.0,169.3999,169.539,169.39,169.4595,66090.0
2025-02-13 11:10:00,170.53,170.72,170.53,170.72,28138.0,169.4496,169.6384,169.4496,169.6384,28138.0
2025-02-13 11:15:00,170.72,170.86,170.65,170.84,76910.0,169.6384,169.7775,169.5689,169.7576,76910.0
2025-02-13 11:20:00,170.86,170.98,170.85,170.96,29586.0,169.7775,169.8968,169.7676,169.8769,29586.0
2025-02-13 11:25:00,170.96,170.97,170.74,170.75,44394.0,169.8769,169.8868,169.6583,169.6682,44394.0
2025-02-13 11:30:00,170.72,170.74,170.54,170.58,32128.0,169.6384,169.6583,169.4595,169.4993,32128.0
2025-02-13 11:35:00,170.59,170.63,170.48,170.63,19551.0,169.5092,169.549,169.3999,169.549,19551.0
2025-02-13 11:40:00,170.64,170.66,170.6,170.63,21453.0,169.5589,169.5788,169.5192,169.549,21453.0
2025-02-13 11:45:00,170.64,170.68,170.6,170.66,18040.0,169.5589,169.5987,169.5192,169.5788,18040.0
2025-02-13 11:50:00,170.68,170.71,170.45,170.48,23241.0,169.5987,169.6285,169.3701,169.3999,23241.0
2025-02-13 11:55:00,170.46,170.57,170.42,170.49,17234.0,169.3801,169.4894,169.3403,169.4099,17234.0
2025-02-13 12:00:00,170.49,170.55,170.45,170.5,27354.0,169.4099,169.4695,169.3701,169.4198,27354.0
2025-02-13 12:05:00,170.5,170.54,170.46,170.46,20692.0,169.4198,169.4595,169.3801,169.3801,20692.0
2025-02-13 12:10:00,170.46,170.47,170.31,170.43,27694.0,169.3801,169.39,169.231,169.3502,27694.0
2025-02-13 12:15:00,170.4,170.41,170.29,170.31,18467.0,169.3204,169.3304,169.2111,169.231,18467.0
2025-02-13 12:20:00,170.32,170.38,170.27,170.36,21204.0,169.2409,169.3006,169.1913,169.2807,21204.0
2025-02-13 12:25:00,170.33,170.45,170.32,170.44,24342.0,169.2509,169.3701,169.2409,169.3602,24342.0
2025-02-13 12:30:00,170.47,170.58,170.46,170.56,14887.0,169.39,169.4993,169.3801,169.4794,14887.0
2025-02-13 12:35:00,170.55,170.72,170.55,170.68,25116.0,169.4695,169.6384,169.4695,169.5987,25116.0
2025-02-13 12:40:00,170.69,170.75,170.67,170.74,22077.0,169.6086,169.6682,169.5887,169.6583,22077.0
2025-02-13 12:45:00,170.75,170.81,170.73,170.74,23514.0,169.6682,169.7278,169.6483,169.6583,23514.0
2025-02-13 12:50:00,170.73,170.73,170.57,170.64,16186.0,169.6483,169.6483,169.4894,169.5589,16186.0
2025-02-13 12:55:00,170.67,170.67,170.4,170.42,21909.0,169.5887,169.5887,169.3204,169.3403,21909.0
2025-02-13 13:00:00,170.39,170.4,170.25,170.27,12801.0,169.3105,169.3204,169.1714,169.1913,12801.0
2025-02-13 13:05:00,170.26,170.32,170.25,170.31,8945.0,169.1813,169.2409,169.1714,169.231,8945.0
2025-02-13 13:10:00,170.33,170.35,170.21,170.29,19500.0,169.2509,169.2708,169.1316,169.2111,19500.0
2025-02-13 13:15:00,170.31,170.42,170.25,170.31,36497.0,169.231,169.3403,169.1714,169.231,36497.0
2025-02-13 13:20:00,170.28,170.31,170.17,170.24,15272.0,169.2012,169.231,169.0919,169.1614,15272.0
2025-02-13 13:25:00,170.23,170.32,170.13,170.27,26173.0,169.1515,169.2409,169.0521,169.1913,26173.0
2025-02-13 13:30:00,170.27,170.35,170.1,170.14,17400.0,169.1913,169.2708,169.0223,169.0621,17400.0
2025-02-13 13:35:00,170.14,170.16,170.05,170.15,15045.0,169.0621,169.082,168.9727,169.072,15045.0
2025-02-13 13:40:00,170.17,170.19,169.86,169.99,45716.0,169.0919,169.1118,168.7839,168.913,45716.0
2025-02-13 13:45:00,170.02,170.15,170.01,170.11,24335.0,168.9428,169.072,168.9329,169.0323,24335.0
2025-02-13 13:50:00,170.1,170.1,169.98,170.06,33174.0,169.0223,169.0223,168.9031,168.9826,33174.0
2025-02-13 13:55:00,170.05,170.22,169.98,170.22,14464.0,168.9727,169.1416,168.9031,169.1416,14464.0
2025-02-13 14:00:00,170.21,170.43,170.19,170.4,27027.0,169.1316,169.3502,169.1118,169.3204,27027.0
2025-02-13 14:05:00,170.4,170.57,170.37,170.47,30810.0,169.3204,169.4894,169.2906,169.39,30810.0
2025-02-13 14:10:00,170.49,170.65,170.42,170.59,15504.0,169.4099,169.5689,169.3403,169.5092,15504.0
2025-02-13 14:15:00,170.59,170.76,170.59,170.75,38651.0,169.5092,169.6782,169.5092,169.6682,38651.0
2025-02-13 14:20:00,170.74,170.76,170.66,170.68,28856.0,169.6583,169.6782,169.5788,169.5987,28856.0
2025-02-13 14:25:00,170.66,170.74,170.63,170.64,22102.0,169.5788,169.6583,169.549,169.5589,22102.0
2025-02-13 14:30:00,170.63,170.74,170.59,170.72,18252.0,169.549,169.6583,169.5092,169.6384,18252.0
2025-02-13 14:35:00,170.73,170.87,170.7,170.83,32904.0,169.6483,169.7875,169.6185,169.7477,32904.0
2025-02-13 14:40:00,170.83,170.94,170.81,170.94,23656.0,169.7477,169.857,169.7278,169.857,23656.0
2025-02-13 14:45:00,170.93,170.98,170.86,170.87,36337.0,169.8471,169.8968,169.7775,169.7875,36337.0
2025-02-13 14:50:00,170.87,171.06,170.85,170.88,96396.0,169.7875,169.9763,169.7676,169.7974,96396.0
2025-02-13 14:55:00,170.87,170.94,170.86,170.9,28777.0,169.7875,169.857,169.7775,169.8173,28777.0
2025-02-13 15:00:00,170.9,171.01,170.9,170.96,29629.0,169.8173,169.9266,169.8173,169.8769,29629.0
2025-02-13 15:05:00,170.95,171.01,170.89,170.89,29768.0,169.867,169.9266,169.8073,169.8073,29768.0
2025-02-13 15:10:00,170.88,170.88,170.67,170.81,32866.0,169.7974,169.7974,169.5887,169.7278,32866.0
2025-02-13 15:15:00,170.84,171.06,170.83,171.03,25552.0,169.7576,169.9763,169.7477,169.9464,25552.0
2025-02-13 15:20:00,171.04,171.08,170.86,170.89,43744.0,169.9564,169.9961,169.7775,169.8073,43744.0
2025-02-13 15:25:00,170.91,171.0,170.88,171.0,27310.0,169.8272,169.9166,169.7974,169.9166,27310.0
2025-02-13 15:30:00,171.0,171.02,170.93,170.99,39606.0,169.9166,169.9365,169.8471,169.9067,39606.0
2025-02-13 15:35:00,171.0,171.03,170.95,170.98,44468.0,169.9166,169.9464,169.867,169.8968,44468.0
2025-02-13 15:40:00,170.99,171.05,170.78,170.81,50772.0,169.9067,169.9663,169.698,169.7278,50772.0
2025-02-13 15:45:00,170.81,171.03,170.81,171.02,53664.0,169.7278,169.9464,169.7278,169.9365,53664.0
2025-02-13 15:50:00,171.04,171.29,170.91,171.23,119886.0,169.9564,170.2048,169.8272,170.1452,119886.0
2025-02-13 15:55:00,171.22,171.38,170.98,171.02,367000.0,170.1352,170.2942,169.8968,169.9365,367000.0
2025-02-14 09:30:00,169.79,170.0,165.91,165.95,656749.0,168.7143,168.923,164.8589,164.8986,656749.0
2025-02-14 09:35:00,165.98,166.03,164.83,165.09,414194.0,164.9284,164.9781,163.7857,164.0441,414194.0
2025-02-14 09:40:00,165.04,165.07,163.92,164.05,250540.0,163.9944,164.0242,162.8815,163.0107,250540.0
2025-02-14 09:45:00,164.03,164.21,163.68,163.81,152147.0,162.9908,163.1697,162.643,162.7722,152147.0
2025-02-14 09:50:00,163.81,163.94,163.15,163.57,194538.0,162.7722,162.9014,162.1164,162.5337,194538.0
2025-02-14 09:55:00,163.63,164.37,163.61,164.15,195434.0,162.5933,163.3286,162.5735,163.11,195434.0
2025-02-14 10:00:00,164.16,164.77,164.15,164.36,205615.0,163.12,163.7261,163.11,163.3187,205615.0
2025-02-14 10:05:00,164.41,164.63,164.09,164.56,141183.0,163.3684,163.587,163.0504,163.5174,141183.0
2025-02-14 10:10:00,164.55,164.95,164.42,164.93,111956.0,163.5075,163.905,163.3783,163.8851,111956.0
2025-02-14 10:15:00,164.89,165.46,164.82,165.42,175897.0,163.8453,164.4117,163.7758,164.372,175897.0
2025-02-14 10:20:00,165.36,165.37,164.89,165.06,257640.0,164.3124,164.3223,163.8453,164.0143,257640.0
2025-02-14 10:25:00,165.06,165.22,164.68,164.75,85478.0,164.0143,164.1733,163.6367,163.7062,85478.0
2025-02-14 10:30:00,164.77,165.08,164.73,164.92,105051.0,163.7261,164.0341,163.6864,163.8752,105051.0
2025-02-14 10:35:00,164.91,164.96,164.57,164.72,76455.0,163.8652,163.9149,163.5274,163.6764,76455.0
2025-02-14 10:40:00,164.71,164.93,164.63,164.72,83714.0,163.6665,163.8851,163.587,163.6764,83714.0
2025-02-14 10:45:00,164.7,164.72,164.38,164.48,82163.0,163.6565,163.6764,163.3386,163.4379,82163.0
2025-02-14 10:50:00,164.5,164.65,164.43,164.44,77980.0,163.4578,163.6069,163.3883,163.3982,77980.0
2025-02-14 10:55:00,164.44,164.75,164.43,164.7,85196.0,163.3982,163.7062,163.3883,163.6565,85196.0
2025-02-14 11:00:00,164.7,164.76,164.52,164.63,217027.0,163.6565,163.7162,163.4777,163.587,217027.0
2025-02-14 11:05:00,164.64,165.18,164.6,165.18,70340.0,163.5969,164.1335,163.5572,164.1335,70340.0
2025-02-14 11:10:00,165.18,165.54,165.15,165.4,118305.0,164.1335,164.4912,164.1037,164.3521,118305.0
2025-02-14 11:15:00,165.41,165.5,165.33,165.36,88094.0,164.362,164.4515,164.2826,164.3124,88094.0
2025-02-14 11:20:00,165.34,165.57,165.25,165.46,94762.0,164.2925,164.521,164.2031,164.4117,94762.0
2025-02-14 11:25:00,165.44,165.91,165.43,165.82,77196.0,164.3919,164.8589,164.3819,164.7695,77196.0
2025-02-14 11:30:00,165.83,165.86,165.47,165.55,41896.0,164.7794,164.8092,164.4217,164.5012,41896.0
2025-02-14 11:35:00,165.55,165.55,165.3,165.46,55730.0,164.5012,164.5012,164.2527,164.4117,55730.0
2025-02-14 11:40:00,165.46,165.78,165.46,165.76,34915.0,164.4117,164.7297,164.4117,164.7098,34915.0
2025-02-14 11:45:00,165.74,165.8,165.66,165.69,53753.0,164.69,164.7496,164.6105,164.6403,53753.0
2025-02-14 11:50:00,165.72,165.87,165.71,165.84,41982.0,164.6701,164.8191,164.6601,164.7893,41982.0
2025-02-14 11:55:00,165.83,165.84,165.71,165.79,69346.0,164.7794,164.7893,164.6601,164.7396,69346.0
2025-02-14 12:00:00,165.79,165.79,165.56,165.63,96776.0,164.7396,164.7396,164.5111,164.5807,96776.0
2025-02-14 12:05:00,165.63,165.65,165.52,165.54,55121.0,164.5807,164.6005,164.4714,164.4912,55121.0
2025-02-14 12:10:00,165.55,165.57,165.33,165.39,38285.0,164.5012,164.521,164.2826,164.3422,38285.0
2025-02-14 12:15:00,165.36,165.45,165.28,165.31,28983.0,164.3124,164.4018,164.2329,164.2627,28983.0
2025-02-14 12:20:00,165.31,165.32,165.09,165.24,49108.0,164.2627,164.2726,164.0441,164.1931,49108.0
2025-02-14 12:25:00,165.24,165.43,165.21,165.27,73094.0,164.1931,164.3819,164.1633,164.2229,73094.0
2025-02-14 12:30:00,165.27,165.3,164.9,164.96,92375.0,164.2229,164.2527,163.8553,163.9149,92375.0
2025-02-14 12:35:00,164.96,164.99,164.35,164.36,92418.0,163.9149,163.9447,163.3088,163.3187,92418.0
2025-02-14 12:40:00,164.35,164.83,164.31,164.82,59012.0,163.3088,163.7857,163.269,163.7758,59012.0
2025-02-14 12:45:00,164.84,165.08,164.81,164.95,55587.0,163.7957,164.0341,163.7659,163.905,55587.0
2025-02-14 12:50:00,164.94,164.94,164.67,164.69,43160.0,163.895,163.895,163.6267,163.6466,43160.0
2025-02-14 12:55:00,164.68,164.84,164.68,164.72,38977.0,163.6367,163.7957,163.6367,163.6764,38977.0
2025-02-14 13:00:00,164.72,164.76,164.64,164.74,39698.0,163.6764,163.7162,163.5969,163.6963,39698.0
2025-02-14 13:05:00,164.73,164.73,164.59,164.63,43721.0,163.6864,163.6864,163.5472,163.587,43721.0
2025-02-14 13:10:00,164.63,164.87,164.6,164.83,28660.0,163.587,163.8255,163.5572,163.7857,28660.0
2025-02-14 13:15:00,164.84,164.97,164.8,164.95,30371.0,163.7957,163.9248,163.7559,163.905,30371.0
2025-02-14 13:20:00,164.92,164.93,164.8,164.85,30197.0,163.8752,163.8851,163.7559,163.8056,30197.0
2025-02-14 13:25:00,164.85,165.0,164.83,165.0,42537.0,163.8056,163.9546,163.7857,163.9546,42537.0
2025-02-14 13:30:00,165.0,165.01,164.93,164.94,57527.0,163.9546,163.9646,163.8851,163.895,57527.0
2025-02-14 13:35:00,164.95,165.05,164.93,165.02,32564.0,163.905,164.0043,163.8851,163.9745,32564.0
2025-02-14 13:40:00,165.04,165.24,164.98,165.14,67601.0,163.9944,164.1931,163.9348,164.0938,67601.0
2025-02-14 13:45:00,165.15,165.17,165.04,165.13,35393.0,164.1037,164.1236,163.9944,164.0838,35393.0
2025-02-14 13:50:00,165.13,165.16,165.05,165.06,32439.0,164.0838,164.1136,164.0043,164.0143,32439.0
2025-02-14 13:55:00,165.06,165.21,165.05,165.16,55418.0,164.0143,164.1633,164.0043,164.1136,55418.0
2025-02-14 14:00:00,165.16,165.16,164.9,164.95,50672.0,164.1136,164.1136,163.8553,163.905,50672.0
2025-02-14 14:05:00,164.95,164.96,164.82,164.89,62960.0,163.905,163.9149,163.7758,163.8453,62960.0
2025-02-14 14:10:00,164.89,164.89,164.59,164.65,42201.0,163.8453,163.8453,163.5472,163.6069,42201.0
2025-02-14 14:15:00,164.65,164.77,164.61,164.64,37332.0,163.6069,163.7261,163.5671,163.5969,37332.0
2025-02-14 14:20:00,164.64,164.65,164.41,164.45,37198.0,163.5969,163.6069,163.3684,163.4081,37198.0
2025-02-14 14:25:00,164.45,164.49,164.21,164.22,72834.0,163.4081,163.4479,163.1697,163.1796,72834.0
2025-02-14 14:30:00,164.22,164.23,164.14,164.21,90726.0,163.1796,163.1895,163.1001,163.1697,90726.0
2025-02-14 14:35:00,164.21,164.22,163.8,163.81,69991.0,163.1697,163.1796,162.7622,162.7722,69991.0
2025-02-14 14:40:00,163.8,163.86,163.65,163.86,65826.0,162.7622,162.8219,162.6132,162.8219,65826.0
2025-02-14 14:45:00,163.86,164.04,163.85,164.01,61556.0,162.8219,163.0007,162.8119,162.9709,61556.0
2025-02-14 14:50:00,164.01,164.01,163.62,163.64,55222.0,162.9709,162.9709,162.5834,162.6033,55222.0
2025-02-14 14:55:00,163.64,163.66,163.41,163.56,53553.0,162.6033,162.6231,162.3747,162.5238,53553.0
2025-02-14 15:00:00,163.55,163.69,163.44,163.45,36239.0,162.5138,162.6529,162.4045,162.4145,36239.0
2025-02-14 15:05:00,163.45,163.54,163.42,163.51,26348.0,162.4145,162.5039,162.3847,162.4741,26348.0
2025-02-14 15:10:00,163.5,163.54,163.26,163.38,73621.0,162.4642,162.5039,162.2257,162.3449,73621.0
2025-02-14 15:15:00,163.38,163.48,163.25,163.4,64119.0,162.3449,162.4443,162.2157,162.3648,64119.0
2025-02-14 15:20:00,163.39,163.51,163.38,163.4,91525.0,162.3548,162.4741,162.3449,162.3648,91525.0
2025-02-14 15:25:00,163.4,163.43,163.26,163.28,65265.0,162.3648,162.3946,162.2257,162.2455,65265.0
2025-02-14 15:30:00,163.29,163.34,163.07,163.14,83913.0,162.2555,162.3052,162.0369,162.1064,83913.0
2025-02-14 15:35:00,163.14,163.14,162.84,163.01,153303.0,162.1064,162.1064,161.8083,161.9773,153303.0
2025-02-14 15:40:00,163.0,163.0,162.64,162.69,123044.0,161.9673,161.9673,161.6096,161.6593,123044.0
2025-02-14 15:45:00,162.68,162.88,162.53,162.58,133617.0,161.6493,161.8481,161.5003,161.55,133617.0
2025-02-14 15:50:00,162.58,162.73,162.3,162.7,262518.0,161.55,161.699,161.2718,161.6692,262518.0
2025-02-14 15:55:00,162.72,162.99,162.68,162.88,588709.0,161.6891,161.9574,161.6493,161.8481,588709.0
2025-02-18 09:30:00,163.35,163.61,162.2,162.64,455993.0,162.3151,162.5735,161.1724,161.6096,455993.0
2025-02-18 09:35:00,162.62,163.5,162.51,163.36,92634.0,161.5897,162.4642,161.4804,162.325,92634.0
2025-02-18 09:40:00,163.31,163.57,162.97,163.56,42782.0,162.2754,162.5337,161.9375,162.5238,42782.0
2025-02-18 09:45:00,163.59,164.19,163.53,164.03,69292.0,162.5536,163.1498,162.494,162.9908,69292.0
2025-02-18 09:50:00,164.01,164.17,163.86,163.92,47432.0,162.9709,163.1299,162.8219,162.8815,47432.0
2025-02-18 09:55:00,163.92,164.02,163.69,163.88,53179.0,162.8815,162.9809,162.6529,162.8417,53179.0
2025-02-18 10:00:00,163.89,164.14,163.78,163.91,88975.0,162.8517,163.1001,162.7424,162.8716,88975.0
2025-02-18 10:05:00,163.92,164.0,163.45,163.47,53861.0,162.8815,162.961,162.4145,162.4343,53861.0
2025-02-18 10:10:00,163.49,163.84,163.48,163.84,63175.0,162.4542,162.802,162.4443,162.802,63175.0
2025-02-18 10:15:00,163.83,164.3,163.82,164.22,63145.0,162.7921,163.2591,162.7821,163.1796,63145.0
2025-02-18 10:20:00,164.22,164.39,164.09,164.23,61624.0,163.1796,163.3485,163.0504,163.1895,61624.0
2025-02-18 10:25:00,164.21,164.4,164.12,164.31,37482.0,163.1697,163.3584,163.0802,163.269,37482.0
2025-02-18 10:30:00,164.35,164.48,164.3,164.46,57427.0,163.3088,163.4379,163.2591,163.4181,57427.0
2025-02-18 10:35:00,164.45,164.6,164.43,164.56,46400.0,163.4081,163.5572,163.3883,163.5174,46400.0
2025-02-18 10:40:00,164.57,164.79,164.56,164.78,48974.0,163.5274,163.746,163.5174,163.736,48974.0
2025-02-18 10:45:00,164.78,165.12,164.77,165.12,80404.0,163.736,164.0739,163.7261,164.0739,80404.0
2025-02-18 10:50:00,165.12,165.16,164.8,164.91,65492.0,164.0739,164.1136,163.7559,163.8652,65492.0
2025-02-18 10:55:00,164.88,164.88,164.6,164.81,37082.0,163.8354,163.8354,163.5572,163.7659,37082.0
2025-02-18 11:00:00,164.78,164.89,164.56,164.73,31451.0,163.736,163.8453,163.5174,163.6864,31451.0
2025-02-18 11:05:00,164.74,164.89,164.62,164.83,49891.0,163.6963,163.8453,163.5771,163.7857,49891.0
2025-02-18 11:10:00,164.79,164.85,164.69,164.74,19845.0,163.746,163.8056,163.6466,163.6963,19845.0
2025-02-18 11:15:00,164.73,164.8,164.53,164.63,35399.0,163.6864,163.7559,163.4876,163.587,35399.0
2025-02-18 11:20:00,164.56,164.68,164.56,164.65,17760.0,163.5174,163.6367,163.5174,163.6069,17760.0
2025-02-18 11:25:00,164.62,164.83,164.6,164.78,26204.0,163.5771,163.7857,163.5572,163.736,26204.0
2025-02-18 11:30:00,164.81,164.98,164.78,164.86,21945.0,163.7659,163.9348,163.736,163.8155,21945.0
2025-02-18 11:35:00,164.89,164.93,164.82,164.92,24320.0,163.8453,163.8851,163.7758,163.8752,24320.0
2025-02-18 11:40:00,164.92,164.99,164.74,164.8,62302.0,163.8752,163.9447,163.6963,163.7559,62302.0
2025-02-18 11:45:00,164.81,164.88,164.72,164.83,18229.0,163.7659,163.8354,163.6764,163.7857,18229.0
2025-02-18 11:50:00,164.83,165.0,164.82,164.93,27424.0,163.7857,163.9546,163.7758,163.8851,27424.0
2025-02-18 11:55:00,164.95,165.02,164.9,164.93,47487.0,163.905,163.9745,163.8553,163.8851,47487.0
2025-02-18 12:00:00,164.92,164.95,164.76,164.87,25998.0,163.8752,163.905,163.7162,163.8255,25998.0
2025-02-18 12:05:00,164.9,164.91,164.68,164.77,25809.0,163.8553,163.8652,163.6367,163.7261,25809.0
2025-02-18 12:10:00,164.77,164.82,164.54,164.54,25760.0,163.7261,163.7758,163.4976,163.4976,25760.0
2025-02-18 12:15:00,164.55,164.58,164.44,164.57,33774.0,163.5075,163.5373,163.3982,163.5274,33774.0
2025-02-18 12:20:00,164.57,164.67,164.5,164.56,33322.0,163.5274,163.6267,163.4578,163.5174,33322.0
2025-02-18 12:25:00,164.56,164.99,164.51,164.96,42041.0,163.5174,163.9447,163.4678,163.9149,42041.0
2025-02-18 12:30:00,164.95,165.26,164.93,165.17,53779.0,163.905,164.213,163.8851,164.1236,53779.0
2025-02-18 12:35:00,165.16,165.19,165.04,165.15,26974.0,164.1136,164.1434,163.9944,164.1037,26974.0
2025-02-18 12:40:00,165.13,165.2,165.09,165.15,28705.0,164.0838,164.1534,164.0441,164.1037,28705.0
2025-02-18 12:45:00,165.12,165.14,164.92,165.11,25820.0,164.0739,164.0938,163.8752,164.064,25820.0
2025-02-18 12:50:00,165.11,165.28,165.09,165.28,38505.0,164.064,164.2329,164.0441,164.2329,38505.0
2025-02-18 12:55:00,165.27,165.36,165.24,165.34,30808.0,164.2229,164.3124,164.1931,164.2925,30808.0
2025-02-18 13:00:00,165.34,165.36,165.27,165.29,28120.0,164.2925,164.3124,164.2229,164.2428,28120.0
2025-02-18 13:05:00,165.3,165.39,165.26,165.32,35106.0,164.2527,164.3422,164.213,164.2726,35106.0
2025-02-18 13:10:00,165.32,165.32,165.16,165.29,42635.0,164.2726,164.2726,164.1136,164.2428,42635.0
2025-02-18 13:15:00,165.29,165.37,165.29,165.34,33889.0,164.2428,164.3223,164.2428,164.2925,33889.0
2025-02-18 13:20:00,165.34,165.57,165.26,165.53,66500.0,164.2925,164.521,164.213,164.4813,66500.0
2025-02-18 13:25:00,165.52,165.68,165.49,165.67,37204.0,164.4714,164.6303,164.4415,164.6204,37204.0
2025-02-18 13:30:00,165.67,165.73,165.64,165.68,38876.0,164.6204,164.68,164.5906,164.6303,38876.0
2025-02-18 13:35:00,165.68,165.76,165.47,165.47,48519.0,164.6303,164.7098,164.4217,164.4217,48519.0
2025-02-18 13:40:00,165.49,165.58,165.41,165.52,28144.0,164.4415,164.531,164.362,164.4714,28144.0
2025-02-18 13:45:00,165.53,165.68,165.49,165.67,32614.0,164.4813,164.6303,164.4415,164.6204,32614.0
2025-02-18 13:50:00,165.65,165.71,165.41,165.5,72840.0,164.6005,164.6601,164.362,164.4515,72840.0
2025-02-18 13:55:00,165.5,165.71,165.5,165.61,45856.0,164.4515,164.6601,164.4515,164.5608,45856.0
2025-02-18 14:00:00,165.61,165.67,165.44,165.48,37567.0,164.5608,164.6204,164.3919,164.4316,37567.0
2025-02-18 14:05:00,165.47,165.48,165.15,165.33,43484.0,164.4217,164.4316,164.1037,164.2826,43484.0
2025-02-18 14:10:00,165.34,165.44,165.32,165.43,27732.0,164.2925,164.3919,164.2726,164.3819,27732.0
2025-02-18 14:15:00,165.42,165.48,165.36,165.44,41117.0,164.372,164.4316,164.3124,164.3919,41117.0
2025-02-18 14:20:00,165.44,165.61,165.41,165.52,40916.0,164.3919,164.5608,164.362,164.4714,40916.0
2025-02-18 14:25:00,165.52,165.52,165.29,165.32,40659.0,164.4714,164.4714,164.2428,164.2726,40659.0
2025-02-18 14:30:00,165.33,165.48,165.25,165.42,22338.0,164.2826,164.4316,164.2031,164.372,22338.0
2025-02-18 14:35:00,165.43,165.53,165.43,165.52,25216.0,164.3819,164.4813,164.3819,164.4714,25216.0
2025-02-18 14:40:00,165.52,165.55,165.4,165.48,27129.0,164.4714,164.5012,164.3521,164.4316,27129.0
2025-02-18 14:45:00,165.49,165.52,165.34,165.44,55347.0,164.4415,164.4714,164.2925,164.3919,55347.0
2025-02-18 14:50:00,165.44,165.49,165.35,165.35,24061.0,164.3919,164.4415,164.3024,164.3024,24061.0
2025-02-18 14:55:00,165.36,165.4,165.24,165.26,28002.0,164.3124,164.3521,164.1931,164.213,28002.0
2025-02-18 15:00:00,165.26,165.34,165.22,165.27,23283.0,164.213,164.2925,164.1733,164.2229,23283.0
2025-02-18 15:05:00,165.27,165.28,165.06,165.1,24744.0,164.2229,164.2329,164.0143,164.054,24744.0
2025-02-18 15:10:00,165.09,165.22,165.07,165.15,22808.0,164.0441,164.1733,164.0242,164.1037,22808.0
2025-02-18 15:15:00,165.16,165.19,165.08,165.11,28196.0,164.1136,164.1434,164.0341,164.064,28196.0
2025-02-18 15:20:00,165.12,165.12,164.88,164.89,45843.0,164.0739,164.0739,163.8354,163.8453,45843.0
2025-02-18 15:25:00,164.9,165.33,164.87,165.32,54133.0,163.8553,164.2826,163.8255,164.2726,54133.0
2025-02-18 15:30:00,165.29,165.41,165.29,165.4,39126.0,164.2428,164.362,164.2428,164.3521,39126.0
2025-02-18 15:35:00,165.39,165.39,165.16,165.26,53260.0,164.3422,164.3422,164.1136,164.213,53260.0
2025-02-18 15:40:00,165.25,165.25,165.03,165.23,44270.0,164.2031,164.2031,163.9845,164.1832,44270.0
2025-02-18 15:45:00,165.22,165.31,165.1,165.3,62065.0,164.1733,164.2627,164.054,164.2527,62065.0
2025-02-18 15:50:00,165.29,165.51,165.29,165.46,95380.0,164.2428,164.4614,164.2428,164.4117,95380.0
2025-02-18 15:55:00,165.46,165.48,165.24,165.43,267165.0,164.4117,164.4316,164.1931,164.3819,267165.0
2025-02-19 09:30:00,166.1,166.21,165.71,165.81,200972.0,165.0477,165.157,164.6601,164.7595,200972.0
2025-02-19 09:35:00,165.81,166.12,165.24,166.05,106685.0,164.7595,165.0676,164.1931,164.998,106685.0
2025-02-19 09:40:00,166.06,166.18,165.77,165.78,51127.0,165.0079,165.1272,164.7198,164.7297,51127.0
2025-02-19 09:45:00,165.78,165.78,165.49,165.56,66351.0,164.7297,164.7297,164.4415,164.5111,66351.0
2025-02-19 09:50:00,165.53,165.71,165.52,165.68,64335.0,164.4813,164.6601,164.4714,164.6303,64335.0
2025-02-19 09:55:00,165.69,165.96,165.64,165.94,60139.0,164.6403,164.9086,164.5906,164.8887,60139.0
2025-02-19 10:00:00,165.98,166.31,165.92,166.08,39879.0,164.9284,165.2563,164.8688,165.0278,39879.0
2025-02-19 10:05:00,166.09,166.24,165.94,166.08,32422.0,165.0377,165.1868,164.8887,165.0278,32422.0
2025-02-19 10:10:00,166.11,166.33,166.08,166.11,35732.0,165.0576,165.2762,165.0278,165.0576,35732.0
2025-02-19 10:15:00,166.12,166.2,166.01,166.03,40228.0,165.0676,165.147,164.9582,164.9781,40228.0
2025-02-19 10:20:00,166.02,166.04,165.93,165.96,18807.0,164.9682,164.9881,164.8788,164.9086,18807.0
2025-02-19 10:25:00,165.95,166.17,165.95,166.15,23549.0,164.8986,165.1172,164.8986,165.0974,23549.0
2025-02-19 10:30:00,166.13,166.23,166.03,166.14,50378.0,165.0775,165.1769,164.9781,165.0874,50378.0
2025-02-19 10:35:00,166.13,166.21,166.04,166.07,29718.0,165.0775,165.157,164.9881,165.0179,29718.0
2025-02-19 10:40:00,166.07,166.3,166.06,166.22,44451.0,165.0179,165.2464,165.0079,165.1669,44451.0
2025-02-19 10:45:00,166.22,166.33,166.11,166.27,44629.0,165.1669,165.2762,165.0576,165.2166,44629.0
2025-02-19 10:50:00,166.25,166.32,166.15,166.19,101953.0,165.1967,165.2663,165.0974,165.1371,101953.0
2025-02-19 10:55:00,166.19,166.2,166.04,166.19,28477.0,165.1371,165.147,164.9881,165.1371,28477.0
2025-02-19 11:00:00,166.21,166.24,166.11,166.21,26947.0,165.157,165.1868,165.0576,165.157,26947.0
2025-02-19 11:05:00,166.22,166.35,166.16,166.19,29357.0,165.1669,165.2961,165.1073,165.1371,29357.0
2025-02-19 11:10:00,166.19,166.42,166.19,166.32,19386.0,165.1371,165.3657,165.1371,165.2663,19386.0
2025-02-19 11:15:00,166.3,166.35,166.26,166.35,18889.0,165.2464,165.2961,165.2067,165.2961,18889.0
2025-02-19 11:20:00,166.34,166.34,166.14,166.16,30658.0,165.2862,165.2862,165.0874,165.1073,30658.0
2025-02-19 11:25:00,166.14,166.25,166.13,166.17,25668.0,165.0874,165.1967,165.0775,165.1172,25668.0
2025-02-19 11:30:00,166.17,166.19,166.05,166.09,15724.0,165.1172,165.1371,164.998,165.0377,15724.0
2025-02-19 11:35:00,166.09,166.11,166.0,166.02,21752.0,165.0377,165.0576,164.9483,164.9682,21752.0
2025-02-19 11:40:00,166.02,166.14,166.02,166.06,24834.0,164.9682,165.0874,164.9682,165.0079,24834.0
2025-02-19 11:45:00,166.08,166.11,165.94,166.0,37620.0,165.0278,165.0576,164.8887,164.9483,37620.0
2025-02-19 11:50:00,166.01,166.06,165.97,166.03,20630.0,164.9582,165.0079,164.9185,164.9781,20630.0
2025-02-19 11:55:00,166.03,166.12,165.98,166.06,17346.0,164.9781,165.0676,164.9284,165.0079,17346.0
2025-02-19 12:00:00,166.04,166.2,166.04,166.15,26325.0,164.9881,165.147,164.9881,165.0974,26325.0
2025-02-19 12:05:00,166.16,166.18,166.13,166.16,14362.0,165.1073,165.1272,165.0775,165.1073,14362.0
2025-02-19 12:10:00,166.17,166.19,166.03,166.05,16455.0,165.1172,165.1371,164.9781,164.998,16455.0
2025-02-19 12:15:00,166.06,166.12,165.98,166.01,22322.0,165.0079,165.0676,164.9284,164.9582,22322.0
2025-02-19 12:20:00,166.0,166.06,165.98,166.0,18808.0,164.9483,165.0079,164.9284,164.9483,18808.0
2025-02-19 12:25:00,165.98,166.03,165.67,165.77,31830.0,164.9284,164.9781,164.6204,164.7198,31830.0
2025-02-19 12:30:00,165.75,165.84,165.7,165.76,24397.0,164.6999,164.7893,164.6502,164.7098,24397.0
2025-02-19 12:35:00,165.76,165.81,165.7,165.74,16500.0,164.7098,164.7595,164.6502,164.69,16500.0
2025-02-19 12:40:00,165.75,165.75,165.64,165.7,19612.0,164.6999,164.6999,164.5906,164.6502,19612.0
2025-02-19 12:45:00,165.68,165.69,165.55,165.68,24138.0,164.6303,164.6403,164.5012,164.6303,24138.0
2025-02-19 12:50:00,165.69,165.71,165.62,165.7,19374.0,164.6403,164.6601,164.5707,164.6502,19374.0
2025-02-19 12:55:00,165.69,165.71,165.59,165.65,21540.0,164.6403,164.6601,164.5409,164.6005,21540.0
2025-02-19 13:00:00,165.67,165.98,165.66,165.92,31163.0,164.6204,164.9284,164.6105,164.8688,31163.0
2025-02-19 13:05:00,165.94,165.97,165.73,165.76,15512.0,164.8887,164.9185,164.68,164.7098,15512.0
2025-02-19 13:10:00,165.75,165.76,165.5,165.56,20547.0,164.6999,164.7098,164.4515,164.5111,20547.0
2025-02-19 13:15:00,165.55,165.81,165.55,165.81,14123.0,164.5012,164.7595,164.5012,164.7595,14123.0
2025-02-19 13:20:00,165.8,165.86,165.73,165.84,33270.0,164.7496,164.8092,164.68,164.7893,33270.0
2025-02-19 13:25:00,165.84,165.88,165.75,165.88,32117.0,164.7893,164.8291,164.6999,164.8291,32117.0
2025-02-19 13:30:00,165.92,165.94,165.82,165.83,19222.0,164.8688,164.8887,164.7695,164.7794,19222.0
2025-02-19 13:35:00,165.84,165.95,165.82,165.94,9883.0,164.7893,164.8986,164.7695,164.8887,9883.0
2025-02-19 13:40:00,165.95,166.04,165.95,166.03,19291.0,164.8986,164.9881,164.8986,164.9781,19291.0
2025-02-19 13:45:00,166.03,166.05,165.98,166.02,21506.0,164.9781,164.998,164.9284,164.9682,21506.0
2025-02-19 13:50:00,166.0,166.12,166.0,166.11,14068.0,164.9483,165.0676,164.9483,165.0576,14068.0
2025-02-19 13:55:00,166.14,166.15,166.07,166.13,20767.0,165.0874,165.0974,165.0179,165.0775,20767.0
2025-02-19 14:00:00,166.14,166.2,166.1,166.11,10392.0,165.0874,165.147,165.0477,165.0576,10392.0
2025-02-19 14:05:00,166.1,166.13,166.02,166.08,11725.0,165.0477,165.0775,164.9682,165.0278,11725.0
2025-02-19 14:10:00,166.08,166.24,166.04,166.23,21744.0,165.0278,165.1868,164.9881,165.1769,21744.0
2025-02-19 14:15:00,166.25,166.33,166.22,166.3,21212.0,165.1967,165.2762,165.1669,165.2464,21212.0
2025-02-19 14:20:00,166.31,166.39,166.26,166.31,14640.0,165.2563,165.3358,165.2067,165.2563,14640.0
2025-02-19 14:25:00,166.3,166.39,166.28,166.35,14516.0,165.2464,165.3358,165.2265,165.2961,14516.0
2025-02-19 14:30:00,166.34,166.39,166.29,166.3,24113.0,165.2862,165.3358,165.2365,165.2464,24113.0
2025-02-19 14:35:00,166.3,166.3,166.2,166.23,18026.0,165.2464,165.2464,165.147,165.1769,18026.0
2025-02-19 14:40:00,166.23,166.33,166.22,166.27,26908.0,165.1769,165.2762,165.1669,165.2166,26908.0
2025-02-19 14:45:00,166.26,166.34,166.25,166.33,29494.0,165.2067,165.2862,165.1967,165.2762,29494.0
2025-02-19 14:50:00,166.34,166.44,166.32,166.43,28790.0,165.2862,165.3855,165.2663,165.3756,28790.0
2025-02-19 14:55:00,166.43,166.55,166.41,166.5,25134.0,165.3756,165.4948,165.3557,165.4451,25134.0
2025-02-19 15:00:00,166.51,166.52,166.44,166.48,45305.0,165.4551,165.465,165.3855,165.4253,45305.0
2025-02-19 15:05:00,166.48,166.56,166.4,166.42,30237.0,165.4253,165.5048,165.3458,165.3657,30237.0
2025-02-19 15:10:00,166.43,166.52,166.42,166.5,33107.0,165.3756,165.465,165.3657,165.4451,33107.0
2025-02-19 15:15:00,166.5,166.58,166.48,166.51,25667.0,165.4451,165.5246,165.4253,165.4551,25667.0
2025-02-19 15:20:00,166.51,166.67,166.51,166.64,24201.0,165.4551,165.6141,165.4551,165.5843,24201.0
2025-02-19 15:25:00,166.63,166.79,166.6,166.78,36561.0,165.5743,165.7333,165.5445,165.7234,36561.0
2025-02-19 15:30:00,166.78,166.87,166.58,166.58,44021.0,165.7234,165.8128,165.5246,165.5246,44021.0
2025-02-19 15:35:00,166.6,166.65,166.52,166.53,43643.0,165.5445,165.5942,165.465,165.475,43643.0
2025-02-19 15:40:00,166.53,166.54,166.43,166.48,55433.0,165.475,165.4849,165.3756,165.4253,55433.0
2025-02-19 15:45:00,166.46,166.61,166.44,166.51,119877.0,165.4054,165.5544,165.3855,165.4551,119877.0
2025-02-19 15:50:00,166.52,166.53,166.33,166.42,118542.0,165.465,165.475,165.2762,165.3657,118542.0
2025-02-19 15:55:00,166.44,166.53,166.35,166.49,353270.0,165.3855,165.475,165.2961,165.4352,353270.0
2025-02-20 09:30:00,163.15,164.12,162.8,164.06,281785.0,162.1164,163.0802,161.7686,163.0206,281785.0
2025-02-20 09:35:00,164.03,164.1,163.05,163.59,108816.0,162.9908,163.0603,162.017,162.5536,108816.0
2025-02-20 09:40:00,163.61,163.89,163.51,163.63,84393.0,162.5735,162.8517,162.4741,162.5933,84393.0
2025-02-20 09:45:00,163.59,163.78,163.29,163.77,130384.0,162.5536,162.7424,162.2555,162.7324,130384.0
2025-02-20 09:50:00,163.78,164.85,163.78,164.72,48060.0,162.7424,163.8056,162.7424,163.6764,48060.0
2025-02-20 09:55:00,164.7,165.5,164.49,165.3,81562.0,163.6565,164.4515,163.4479,164.2527,81562.0
2025-02-20 10:00:00,165.34,165.9,164.94,165.36,51107.0,164.2925,164.8489,163.895,164.3124,51107.0
2025-02-20 10:05:00,165.36,165.7,165.18,165.65,40175.0,164.3124,164.6502,164.1335,164.6005,40175.0
2025-02-20 10:10:00,165.66,165.88,165.42,165.86,47791.0,164.6105,164.8291,164.372,164.8092,47791.0
2025-02-20 10:15:00,165.86,165.99,165.73,165.79,53528.0,164.8092,164.9384,164.68,164.7396,53528.0
2025-02-20 10:20:00,165.76,165.83,165.46,165.64,33876.0,164.7098,164.7794,164.4117,164.5906,33876.0
2025-02-20 10:25:00,165.65,166.22,165.5,166.19,55978.0,164.6005,165.1669,164.4515,165.1371,55978.0
2025-02-20 10:30:00,166.18,166.26,166.08,166.22,38330.0,165.1272,165.2067,165.0278,165.1669,38330.0
2025-02-20 10:35:00,166.22,166.54,166.21,166.45,36947.0,165.1669,165.4849,165.157,165.3955,36947.0
2025-02-20 10:40:00,166.47,166.67,166.39,166.48,31478.0,165.4153,165.6141,165.3358,165.4253,31478.0
2025-02-20 10:45:00,166.48,166.88,166.46,166.82,34285.0,165.4253,165.8227,165.4054,165.7631,34285.0
2025-02-20 10:50:00,166.81,167.03,166.68,166.76,51820.0,165.7532,165.9718,165.624,165.7035,51820.0
2025-02-20 10:55:00,166.75,166.91,166.67,166.91,21843.0,165.6936,165.8525,165.6141,165.8525,21843.0
2025-02-20 11:00:00,166.92,167.28,166.88,167.24,47190.0,165.8625,166.2202,165.8227,166.1805,47190.0
2025-02-20 11:05:00,167.23,167.24,166.94,167.05,47678.0,166.1705,166.1805,165.8824,165.9917,47678.0
2025-02-20 11:10:00,167.05,167.22,167.01,167.15,42777.0,165.9917,166.1606,165.9519,166.091,42777.0
2025-02-20 11:15:00,167.16,167.51,167.16,167.48,54352.0,166.101,166.4487,166.101,166.4189,54352.0
2025-02-20 11:20:00,167.46,167.61,167.21,167.55,104801.0,166.3991,166.5481,166.1506,166.4885,104801.0
2025-02-20 11:25:00,167.55,167.78,167.47,167.49,56478.0,166.4885,166.717,166.409,166.4289,56478.0
2025-02-20 11:30:00,167.46,167.56,167.09,167.1,62251.0,166.3991,166.4984,166.0314,166.0413,62251.0
2025-02-20 11:35:00,167.1,167.12,166.86,166.99,30274.0,166.0413,166.0612,165.8029,165.932,30274.0
2025-02-20 11:40:00,167.01,167.01,166.71,166.73,25405.0,165.9519,165.9519,165.6538,165.6737,25405.0
2025-02-20 11:45:00,166.75,166.77,166.56,166.75,19082.0,165.6936,165.7134,165.5048,165.6936,19082.0
2025-02-20 11:50:00,166.74,166.83,166.67,166.67,24090.0,165.6836,165.7731,165.6141,165.6141,24090.0
2025-02-20 11:55:00,166.66,166.73,166.55,166.56,40811.0,165.6041,165.6737,165.4948,165.5048,40811.0
2025-02-20 12:00:00,166.56,166.6,166.47,166.51,22686.0,165.5048,165.5445,165.4153,165.4551,22686.0
2025-02-20 12:05:00,166.54,166.61,166.46,166.52,23572.0,165.4849,165.5544,165.4054,165.465,23572.0
2025-02-20 12:10:00,166.52,166.61,166.47,166.56,27305.0,165.465,165.5544,165.4153,165.5048,27305.0
2025-02-20 12:15:00,166.52,166.68,166.42,166.65,37060.0,165.465,165.624,165.3657,165.5942,37060.0
2025-02-20 12:20:00,166.66,166.77,166.6,166.72,33113.0,165.6041,165.7134,165.5445,165.6637,33113.0
2025-02-20 12:25:00,166.73,166.73,166.59,166.67,26038.0,165.6737,165.6737,165.5346,165.6141,26038.0
2025-02-20 12:30:00,166.65,166.75,166.62,166.73,18607.0,165.5942,165.6936,165.5644,165.6737,18607.0
2025-02-20 12:35:00,166.71,166.72,166.47,166.49,20687.0,165.6538,165.6637,165.4153,165.4352,20687.0
2025-02-20 12:40:00,166.47,166.65,166.47,166.64,25688.0,165.4153,165.5942,165.4153,165.5843,25688.0
2025-02-20 12:45:00,166.64,166.7,166.37,166.41,18480.0,165.5843,165.6439,165.316,165.3557,18480.0
2025-02-20 12:50:00,166.43,166.55,166.39,166.55,14731.0,165.3756,165.4948,165.3358,165.4948,14731.0
2025-02-20 12:55:00,166.56,166.65,166.55,166.62,13489.0,165.5048,165.5942,165.4948,165.5644,13489.0
2025-02-20 13:00:00,166.63,166.71,166.52,166.54,16035.0,165.5743,165.6538,165.465,165.4849,16035.0
2025-02-20 13:05:00,166.56,166.68,166.5,166.68,9340.0,165.5048,165.624,165.4451,165.624,9340.0
2025-02-20 13:10:00,166.67,166.79,166.65,166.75,20516.0,165.6141,165.7333,165.5942,165.6936,20516.0
2025-02-20 13:15:00,166.75,166.77,166.47,166.47,14427.0,165.6936,165.7134,165.4153,165.4153,14427.0
2025-02-20 13:20:00,166.47,166.64,166.46,166.58,16034.0,165.4153,165.5843,165.4054,165.5246,16034.0
2025-02-20 13:25:00,166.58,166.59,166.43,166.5,25333.0,165.5246,165.5346,165.3756,165.4451,25333.0
2025-02-20 13:30:00,166.51,166.63,166.42,166.63,29691.0,165.4551,165.5743,165.3657,165.5743,29691.0
2025-02-20 13:35:00,166.61,166.7,166.48,166.62,19806.0,165.5544,165.6439,165.4253,165.5644,19806.0
2025-02-20 13:40:00,166.61,166.73,166.58,166.69,14946.0,165.5544,165.6737,165.5246,165.6339,14946.0
2025-02-20 13:45:00,166.7,166.72,166.58,166.58,18932.0,165.6439,165.6637,165.5246,165.5246,18932.0
2025-02-20 13:50:00,166.59,166.62,166.47,166.6,22965.0,165.5346,165.5644,165.4153,165.5445,22965.0
2025-02-20 13:55:00,166.57,166.63,166.51,166.6,32458.0,165.5147,165.5743,165.4551,165.5445,32458.0
2025-02-20 14:00:00,166.61,166.61,166.49,166.54,26836.0,165.5544,165.5544,165.4352,165.4849,26836.0
2025-02-20 14:05:00,166.54,166.66,166.46,166.62,27598.0,165.4849,165.6041,165.4054,165.5644,27598.0
2025-02-20 14:10:00,166.64,166.69,166.54,166.6,35241.0,165.5843,165.6339,165.4849,165.5445,35241.0
2025-02-20 14:15:00,166.58,166.69,166.51,166.66,24726.0,165.5246,165.6339,165.4551,165.6041,24726.0
2025-02-20 14:20:00,166.69,166.79,166.62,166.66,26391.0,165.6339,165.7333,165.5644,165.6041,26391.0
2025-02-20 14:25:00,166.67,166.71,166.62,166.69,22979.0,165.6141,165.6538,165.5644,165.6339,22979.0
2025-02-20 14:30:00,166.7,166.72,166.5,166.55,31088.0,165.6439,165.6637,165.4451,165.4948,31088.0
2025-02-20 14:35:00,166.54,166.63,166.53,166.6,30834.0,165.4849,165.5743,165.475,165.5445,30834.0
2025-02-20 14:40:00,166.62,166.7,166.59,166.6,23236.0,165.5644,165.6439,165.5346,165.5445,23236.0
2025-02-20 14:45:00,166.6,166.67,166.57,166.65,20041.0,165.5445,165.6141,165.5147,165.5942,20041.0
2025-02-20 14:50:00,166.66,166.69,166.59,166.64,22151.0,165.6041,165.6339,165.5346,165.5843,22151.0
2025-02-20 14:55:00,166.63,166.65,166.51,166.56,18603.0,165.5743,165.5942,165.4551,165.5048,18603.0
2025-02-20 15:00:00,166.56,166.58,166.42,166.53,18297.0,165.5048,165.5246,165.3657,165.475,18297.0
2025-02-20 15:05:00,166.53,166.79,166.53,166.79,17333.0,165.475,165.7333,165.475,165.7333,17333.0
2025-02-20 15:10:00,166.8,166.86,166.77,166.83,20461.0,165.7432,165.8029,165.7134,165.7731,20461.0
2025-02-20 15:15:00,166.83,166.88,166.82,166.87,23232.0,165.7731,165.8227,165.7631,165.8128,23232.0
2025-02-20 15:20:00,166.86,166.95,166.86,166.94,22502.0,165.8029,165.8923,165.8029,165.8824,22502.0
2025-02-20 15:25:00,166.94,166.97,166.89,166.93,21623.0,165.8824,165.9122,165.8327,165.8724,21623.0
2025-02-20 15:30:00,166.93,166.99,166.87,166.97,22400.0,165.8724,165.932,165.8128,165.9122,22400.0
2025-02-20 15:35:00,166.95,166.98,166.89,166.91,33447.0,165.8923,165.9221,165.8327,165.8525,33447.0
2025-02-20 15:40:00,166.91,166.92,166.69,166.81,32573.0,165.8525,165.8625,165.6339,165.7532,32573.0
2025-02-20 15:45:00,166.8,167.07,166.76,166.89,55320.0,165.7432,166.0115,165.7035,165.8327,55320.0
2025-02-20 15:50:00,166.93,167.12,166.77,167.11,76864.0,165.8724,166.0612,165.7134,166.0513,76864.0
2025-02-20 15:55:00,167.13,167.3,167.13,167.24,227704.0,166.0712,166.2401,166.0712,166.1805,227704.0
2025-02-21 09:30:00,167.44,168.07,167.44,167.94,17459.0,166.3792,167.0052,166.3792,166.876,17459.0
2025-02-21 09:35:00,167.91,167.94,167.27,167.73,732947.0,166.8462,166.876,166.2103,166.6674,732947.0
2025-02-21 09:40:00,167.73,167.85,167.42,167.42,55346.0,166.6674,166.7866,166.3593,166.3593,55346.0
2025-02-21 09:45:00,167.46,167.65,167.16,167.25,30312.0,166.3991,166.5879,166.101,166.1904,30312.0
2025-02-21 09:50:00,167.3,167.3,166.99,167.18,41638.0,166.2401,166.2401,165.932,166.1208,41638.0
2025-02-21 09:55:00,167.18,167.5,167.12,167.28,32784.0,166.1208,166.4388,166.0612,166.2202,32784.0
2025-02-21 10:00:00,167.22,167.26,166.49,166.6,52257.0,166.1606,166.2003,165.4352,165.5445,52257.0
2025-02-21 10:05:00,166.6,166.74,166.44,166.62,30916.0,165.5445,165.6836,165.3855,165.5644,30916.0
2025-02-21 10:10:00,166.64,166.64,166.0,166.01,31666.0,165.5843,165.5843,164.9483,164.9582,31666.0
2025-02-21 10:15:00,166.01,166.22,165.92,166.21,35116.0,164.9582,165.1669,164.8688,165.157,35116.0
2025-02-21 10:20:00,166.31,166.49,166.3,166.39,44744.0,165.2563,165.4352,165.2464,165.3358,44744.0
2025-02-21 10:25:00,166.39,166.65,166.28,166.58,37690.0,165.3358,165.5942,165.2265,165.5246,37690.0
2025-02-21 10:30:00,166.57,166.85,166.56,166.66,24065.0,165.5147,165.7929,165.5048,165.6041,24065.0
2025-02-21 10:35:00,166.66,166.75,166.49,166.5,15742.0,165.6041,165.6936,165.4352,165.4451,15742.0
2025-02-21 10:40:00,166.55,166.91,166.54,166.89,15382.0,165.4948,165.8525,165.4849,165.8327,15382.0
2025-02-21 10:45:00,166.85,167.11,166.8,167.03,34574.0,165.7929,166.0513,165.7432,165.9718,34574.0
2025-02-21 10:50:00,167.03,167.25,167.03,167.25,49956.0,165.9718,166.1904,165.9718,166.1904,49956.0
2025-02-21 10:55:00,167.27,167.27,166.99,167.02,25787.0,166.2103,166.2103,165.932,165.9618,25787.0
2025-02-21 11:00:00,167.07,167.14,167.0,167.11,28676.0,166.0115,166.0811,165.942,166.0513,28676.0
2025-02-21 11:05:00,167.12,167.52,167.08,167.29,118372.0,166.0612,166.4587,166.0215,166.2301,118372.0
2025-02-21 11:10:00,167.29,167.29,166.96,167.06,36303.0,166.2301,166.2301,165.9022,166.0016,36303.0
2025-02-21 11:15:00,167.1,167.4,167.1,167.28,35093.0,166.0413,166.3394,166.0413,166.2202,35093.0
2025-02-21 11:20:00,167.3,167.39,167.22,167.27,30157.0,166.2401,166.3295,166.1606,166.2103,30157.0
2025-02-21 11:25:00,167.29,167.37,167.26,167.33,8625.0,166.2301,166.3096,166.2003,166.2699,8625.0
2025-02-21 11:30:00,167.3,167.55,167.28,167.51,34297.0,166.2401,166.4885,166.2202,166.4487,34297.0
2025-02-21 11:35:00,167.52,167.71,167.51,167.67,31080.0,166.4587,166.6475,166.4487,166.6077,31080.0
2025-02-21 11:40:00,167.68,167.77,167.65,167.66,16982.0,166.6177,166.7071,166.5879,166.5978,16982.0
2025-02-21 11:45:00,167.66,167.96,167.64,167.92,30498.0,166.5978,166.8959,166.5779,166.8561,30498.0
2025-02-21 11:50:00,167.9,167.97,167.52,167.53,21637.0,166.8363,166.9058,166.4587,166.4686,21637.0
2025-02-21 11:55:00,167.54,167.65,167.51,167.64,31793.0,166.4786,166.5879,166.4487,166.5779,31793.0
2025-02-21 12:00:00,167.59,167.66,167.55,167.63,12499.0,166.5282,166.5978,166.4885,166.568,12499.0
2025-02-21 12:05:00,167.61,167.72,167.55,167.61,13591.0,166.5481,166.6574,166.4885,166.5481,13591.0
2025-02-21 12:10:00,167.63,167.73,167.62,167.67,18874.0,166.568,166.6674,166.558,166.6077,18874.0
2025-02-21 12:15:00,167.64,167.84,167.64,167.84,12380.0,166.5779,166.7767,166.5779,166.7767,12380.0
2025-02-21 12:20:00,167.81,167.85,167.75,167.83,13007.0,166.7468,166.7866,166.6872,166.7667,13007.0
2025-02-21 12:25:00,167.83,167.87,167.77,167.83,19186.0,166.7667,166.8065,166.7071,166.7667,19186.0
2025-02-21 12:30:00,167.81,167.9,167.69,167.9,12202.0,166.7468,166.8363,166.6276,166.8363,12202.0
2025-02-21 12:35:00,167.87,167.92,167.8,167.89,13665.0,166.8065,166.8561,166.7369,166.8263,13665.0
2025-02-21 12:40:00,167.88,167.97,167.83,167.97,12516.0,166.8164,166.9058,166.7667,166.9058,12516.0
2025-02-21 12:45:00,167.95,168.1,167.94,168.09,34285.0,166.886,167.035,166.876,167.0251,34285.0
2025-02-21 12:50:00,168.07,168.1,168.01,168.03,16227.0,167.0052,167.035,166.9456,166.9655,16227.0
2025-02-21 12:55:00,168.03,168.14,168.03,168.03,16979.0,166.9655,167.0748,166.9655,166.9655,16979.0
2025-02-21 13:00:00,168.02,168.46,168.0,168.4,24703.0,166.9555,167.3927,166.9356,167.3331,24703.0
2025-02-21 13:05:00,168.41,168.67,168.31,168.59,27695.0,167.343,167.6014,167.2437,167.5219,27695.0
2025-02-21 13:10:00,168.59,169.03,168.53,168.94,63004.0,167.5219,167.9591,167.4623,167.8697,63004.0
2025-02-21 13:15:00,168.93,169.16,168.74,168.93,35282.0,167.8597,168.0883,167.671,167.8597,35282.0
2025-02-21 13:20:00,168.91,169.15,168.86,169.06,23325.0,167.8399,168.0784,167.7902,167.9889,23325.0
2025-02-21 13:25:00,169.07,169.14,168.83,168.96,47611.0,167.9989,168.0684,167.7604,167.8896,47611.0
2025-02-21 13:30:00,168.97,169.0,168.78,168.99,26151.0,167.8995,167.9293,167.7107,167.9194,26151.0
2025-02-21 13:35:00,168.97,169.07,168.92,169.0,25333.0,167.8995,167.9989,167.8498,167.9293,25333.0
2025-02-21 13:40:00,169.02,169.17,168.98,169.06,36825.0,167.9492,168.0982,167.9094,167.9889,36825.0
2025-02-21 13:45:00,169.06,169.33,169.01,169.28,26457.0,167.9889,168.2572,167.9392,168.2075,26457.0
2025-02-21 13:50:00,169.28,169.45,169.27,169.42,33241.0,168.2075,168.3765,168.1976,168.3466,33241.0
2025-02-21 13:55:00,169.42,169.81,169.37,169.74,61484.0,168.3466,168.7342,168.297,168.6646,61484.0
2025-02-21 14:00:00,169.74,169.94,169.63,169.92,44223.0,168.6646,168.8633,168.5553,168.8435,44223.0
2025-02-21 14:05:00,169.9,170.04,169.88,170.0,172782.0,168.8236,168.9627,168.8037,168.923,172782.0
2025-02-21 14:10:00,170.03,170.17,169.97,170.12,71633.0,168.9528,169.0919,168.8932,169.0422,71633.0
2025-02-21 14:15:00,170.14,170.2,170.0,170.17,27480.0,169.0621,169.1217,168.923,169.0919,27480.0
2025-02-21 14:20:00,170.17,170.37,170.15,170.33,47242.0,169.0919,169.2906,169.072,169.2509,47242.0
2025-02-21 14:25:00,170.33,170.43,170.12,170.26,84953.0,169.2509,169.3502,169.0422,169.1813,84953.0
2025-02-21 14:30:00,170.25,170.27,169.98,170.03,51079.0,169.1714,169.1913,168.9031,168.9528,51079.0
2025-02-21 14:35:00,170.03,170.36,170.03,170.28,35984.0,168.9528,169.2807,168.9528,169.2012,35984.0
2025-02-21 14:40:00,170.27,170.35,170.11,170.33,31670.0,169.1913,169.2708,169.0323,169.2509,31670.0
2025-02-21 14:45:00,170.34,170.54,170.31,170.5,71671.0,169.2608,169.4595,169.231,169.4198,71671.0
2025-02-21 14:50:00,170.5,170.55,170.36,170.46,25802.0,169.4198,169.4695,169.2807,169.3801,25802.0
2025-02-21 14:55:00,170.45,170.51,170.39,170.48,23414.0,169.3701,169.4297,169.3105,169.3999,23414.0
2025-02-21 15:00:00,170.46,170.49,170.35,170.49,37874.0,169.3801,169.4099,169.2708,169.4099,37874.0
2025-02-21 15:05:00,170.5,170.52,170.36,170.36,64703.0,169.4198,169.4397,169.2807,169.2807,64703.0
2025-02-21 15:10:00,170.37,170.37,170.05,170.06,72123.0,169.2906,169.2906,168.9727,168.9826,72123.0
2025-02-21 15:15:00,170.06,170.23,170.04,170.21,41144.0,168.9826,169.1515,168.9627,169.1316,41144.0
2025-02-21 15:20:00,170.13,170.22,170.1,170.16,39517.0,169.0521,169.1416,169.0223,169.082,39517.0
2025-02-21 15:25:00,170.14,170.33,170.04,170.25,43630.0,169.0621,169.2509,168.9627,169.1714,43630.0
2025-02-21 15:30:00,170.25,170.35,170.18,170.27,50208.0,169.1714,169.2708,169.1018,169.1913,50208.0
2025-02-21 15:35:00,170.27,170.39,170.13,170.37,72964.0,169.1913,169.3105,169.0521,169.2906,72964.0
2025-02-21 15:40:00,170.38,170.42,170.09,170.14,69633.0,169.3006,169.3403,169.0124,169.0621,69633.0
2025-02-21 15:45:00,170.14,170.24,169.97,170.18,81936.0,169.0621,169.1614,168.8932,169.1018,81936.0
2025-02-21 15:50:00,170.22,170.27,169.79,170.09,145610.0,169.1416,169.1913,168.7143,169.0124,145610.0
2025-02-21 15:55:00,170.09,170.25,169.99,170.24,379573.0,169.0124,169.1714,168.913,169.1614,379573.0
2025-02-24 09:30:00,170.22,170.51,169.79,170.14,337220.0,169.1416,169.4297,168.7143,169.0621,337220.0
2025-02-24 09:35:00,170.2,170.32,169.92,170.28,83890.0,169.1217,169.2409,168.8435,169.2012,83890.0
2025-02-24 09:40:00,170.26,170.88,170.24,170.81,93171.0,169.1813,169.7974,169.1614,169.7278,93171.0
2025-02-24 09:45:00,170.88,170.98,170.34,170.79,56524.0,169.7974,169.8968,169.2608,169.708,56524.0
2025-02-24 09:50:00,170.83,171.38,170.79,171.3,180957.0,169.7477,170.2942,169.708,170.2147,180957.0
2025-02-24 09:55:00,171.25,171.85,171.25,171.78,71590.0,170.1651,170.7612,170.1651,170.6917,71590.0
2025-02-24 10:00:00,171.8,172.6,171.67,172.52,353744.0,170.7116,171.5065,170.5824,171.427,353744.0
2025-02-24 10:05:00,172.56,172.98,172.26,172.4,140025.0,171.4668,171.8841,171.1687,171.3078,140025.0
2025-02-24 10:10:00,172.38,172.44,171.77,171.91,113118.0,171.2879,171.3475,170.6818,170.8209,113118.0
2025-02-24 10:15:00,171.9,172.07,171.53,171.93,64002.0,170.8109,170.9799,170.4433,170.8407,64002.0
2025-02-24 10:20:00,171.93,172.35,171.77,172.12,50419.0,170.8407,171.2581,170.6818,171.0295,50419.0
2025-02-24 10:25:00,172.14,172.5,172.09,172.47,37184.0,171.0494,171.4071,170.9997,171.3773,37184.0
2025-02-24 10:30:00,172.43,172.69,172.11,172.25,45192.0,171.3376,171.5959,171.0196,171.1587,45192.0
2025-02-24 10:35:00,172.24,172.35,171.96,172.02,88562.0,171.1488,171.2581,170.8706,170.9302,88562.0
2025-02-24 10:40:00,172.1,172.3,171.93,172.15,95713.0,171.0097,171.2084,170.8407,171.0593,95713.0
2025-02-24 10:45:00,172.2,172.63,172.08,172.5,33199.0,171.109,171.5363,170.9898,171.4071,33199.0
2025-02-24 10:50:00,172.47,172.5,172.23,172.39,48479.0,171.3773,171.4071,171.1388,171.2978,48479.0
2025-02-24 10:55:00,172.41,172.5,172.24,172.38,57155.0,171.3177,171.4071,171.1488,171.2879,57155.0
2025-02-24 11:00:00,172.38,172.52,172.28,172.35,41867.0,171.2879,171.427,171.1885,171.2581,41867.0
2025-02-24 11:05:00,172.34,172.42,172.2,172.25,94534.0,171.2481,171.3276,171.109,171.1587,94534.0
2025-02-24 11:10:00,172.25,172.47,172.03,172.46,37258.0,171.1587,171.3773,170.9401,171.3674,37258.0
2025-02-24 11:15:00,172.47,172.48,171.9,171.94,34450.0,171.3773,171.3873,170.8109,170.8507,34450.0
2025-02-24 11:20:00,171.95,172.01,171.69,171.74,36062.0,170.8606,170.9202,170.6023,170.6519,36062.0
2025-02-24 11:25:00,171.71,171.77,171.54,171.71,37068.0,170.6221,170.6818,170.4532,170.6221,37068.0
2025-02-24 11:30:00,171.69,171.83,171.61,171.83,27910.0,170.6023,170.7414,170.5228,170.7414,27910.0
2025-02-24 11:35:00,171.83,171.9,171.69,171.69,34157.0,170.7414,170.8109,170.6023,170.6023,34157.0
2025-02-24 11:40:00,171.66,171.74,171.2,171.25,37198.0,170.5725,170.6519,170.1154,170.1651,37198.0
2025-02-24 11:45:00,171.25,171.53,171.12,171.53,28259.0,170.1651,170.4433,170.0359,170.4433,28259.0
2025-02-24 11:50:00,171.55,171.78,171.51,171.78,39162.0,170.4631,170.6917,170.4234,170.6917,39162.0
2025-02-24 11:55:00,171.74,171.76,171.6,171.62,19199.0,170.6519,170.6718,170.5128,170.5327,19199.0
2025-02-24 12:00:00,171.63,171.64,171.42,171.52,18106.0,170.5426,170.5526,170.334,170.4333,18106.0
2025-02-24 12:05:00,171.52,171.52,171.27,171.36,21430.0,170.4333,170.4333,170.1849,170.2744,21430.0
2025-02-24 12:10:00,171.39,171.44,171.13,171.15,19074.0,170.3042,170.3538,170.0458,170.0657,19074.0
2025-02-24 12:15:00,171.15,171.21,171.1,171.14,21140.0,170.0657,170.1253,170.016,170.0557,21140.0
2025-02-24 12:20:00,171.15,171.19,170.89,170.9,62223.0,170.0657,170.1054,169.8073,169.8173,62223.0
2025-02-24 12:25:00,170.9,171.03,170.87,170.91,39537.0,169.8173,169.9464,169.7875,169.8272,39537.0
2025-02-24 12:30:00,170.91,171.01,170.8,170.85,34303.0,169.8272,169.9266,169.7179,169.7676,34303.0
2025-02-24 12:35:00,170.84,170.95,170.81,170.89,31051.0,169.7576,169.867,169.7278,169.8073,31051.0
2025-02-24 12:40:00,170.89,170.99,170.82,170.97,21632.0,169.8073,169.9067,169.7378,169.8868,21632.0
2025-02-24 12:45:00,171.0,171.03,170.8,170.85,26808.0,169.9166,169.9464,169.7179,169.7676,26808.0
2025-02-24 12:50:00,170.81,171.07,170.7,171.05,21629.0,169.7278,169.9862,169.6185,169.9663,21629.0
2025-02-24 12:55:00,171.04,171.15,170.86,170.87,37441.0,169.9564,170.0657,169.7775,169.7875,37441.0
2025-02-24 13:00:00,170.88,170.89,170.7,170.81,19966.0,169.7974,169.8073,169.6185,169.7278,19966.0
2025-02-24 13:05:00,170.81,170.86,170.59,170.81,26344.0,169.7278,169.7775,169.5092,169.7278,26344.0
2025-02-24 13:10:00,170.81,170.84,170.59,170.64,18242.0,169.7278,169.7576,169.5092,169.5589,18242.0
2025-02-24 13:15:00,170.64,170.76,170.5,170.76,51423.0,169.5589,169.6782,169.4198,169.6782,51423.0
2025-02-24 13:20:00,170.8,170.91,170.74,170.89,19975.0,169.7179,169.8272,169.6583,169.8073,19975.0
2025-02-24 13:25:00,170.88,170.88,170.68,170.68,24873.0,169.7974,169.7974,169.5987,169.5987,24873.0
2025-02-24 13:30:00,170.66,170.78,170.59,170.72,37678.0,169.5788,169.698,169.5092,169.6384,37678.0
2025-02-24 13:35:00,170.72,170.72,170.55,170.58,29641.0,169.6384,169.6384,169.4695,169.4993,29641.0
2025-02-24 13:40:00,170.6,170.72,170.56,170.7,26886.0,169.5192,169.6384,169.4794,169.6185,26886.0
2025-02-24 13:45:00,170.67,170.69,170.48,170.53,30487.0,169.5887,169.6086,169.3999,169.4496,30487.0
2025-02-24 13:50:00,170.55,170.72,170.52,170.65,22607.0,169.4695,169.6384,169.4397,169.5689,22607.0
2025-02-24 13:55:00,170.66,170.66,170.53,170.62,21232.0,169.5788,169.5788,169.4496,169.539,21232.0
2025-02-24 14:00:00,170.64,170.68,170.54,170.68,22593.0,169.5589,169.5987,169.4595,169.5987,22593.0
2025-02-24 14:05:00,170.66,170.75,170.54,170.59,71249.0,169.5788,169.6682,169.4595,169.5092,71249.0
2025-02-24 14:10:00,170.57,170.6,170.41,170.44,27947.0,169.4894,169.5192,169.3304,169.3602,27947.0
2025-02-24 14:15:00,170.42,170.57,170.4,170.53,35845.0,169.3403,169.4894,169.3204,169.4496,35845.0
2025-02-24 14:20:00,170.52,170.62,170.5,170.54,24105.0,169.4397,169.539,169.4198,169.4595,24105.0
2025-02-24 14:25:00,170.55,170.57,170.3,170.43,36522.0,169.4695,169.4894,169.2211,169.3502,36522.0
2025-02-24 14:30:00,170.44,170.52,170.29,170.39,47146.0,169.3602,169.4397,169.2111,169.3105,47146.0
2025-02-24 14:35:00,170.39,170.48,170.34,170.4,20237.0,169.3105,169.3999,169.2608,169.3204,20237.0
2025-02-24 14:40:00,170.39,170.49,170.31,170.38,33011.0,169.3105,169.4099,169.231,169.3006,33011.0
2025-02-24 14:45:00,170.39,170.54,170.36,170.53,27133.0,169.3105,169.4595,169.2807,169.4496,27133.0
2025-02-24 14:50:00,170.51,170.62,170.5,170.58,28496.0,169.4297,169.539,169.4198,169.4993,28496.0
2025-02-24 14:55:00,170.58,170.6,170.47,170.53,23874.0,169.4993,169.5192,169.39,169.4496,23874.0
2025-02-24 15:00:00,170.53,170.55,170.43,170.47,32000.0,169.4496,169.4695,169.3502,169.39,32000.0
2025-02-24 15:05:00,170.49,170.62,170.47,170.54,36033.0,169.4099,169.539,169.39,169.4595,36033.0
2025-02-24 15:10:00,170.55,170.57,170.4,170.55,42544.0,169.4695,169.4894,169.3204,169.4695,42544.0
2025-02-24 15:15:00,170.52,170.67,170.45,170.55,68424.0,169.4397,169.5887,169.3701,169.4695,68424.0
2025-02-24 15:20:00,170.54,170.71,170.54,170.63,63985.0,169.4595,169.6285,169.4595,169.549,63985.0
2025-02-24 15:25:00,170.61,170.65,170.52,170.58,49243.0,169.5291,169.5689,169.4397,169.4993,49243.0
2025-02-24 15:30:00,170.6,170.66,170.45,170.46,49928.0,169.5192,169.5788,169.3701,169.3801,49928.0
2025-02-24 15:35:00,170.46,170.58,170.43,170.47,60097.0,169.3801,169.4993,169.3502,169.39,60097.0
2025-02-24 15:40:00,170.47,170.69,170.44,170.68,66390.0,169.39,169.6086,169.3602,169.5987,66390.0
2025-02-24 15:45:00,170.68,170.68,170.45,170.66,75669.0,169.5987,169.5987,169.3701,169.5788,75669.0
2025-02-24 15:50:00,170.68,170.75,170.3,170.52,115739.0,169.5987,169.6682,169.2211,169.4397,115739.0
2025-02-24 15:55:00,170.55,170.76,170.35,170.58,416843.0,169.4695,169.6782,169.2708,169.4993,416843.0
2025-02-25 09:30:00,171.28,172.01,170.82,171.03,264815.0,170.1949,170.9202,169.7378,169.9464,264815.0
2025-02-25 09:35:00,171.01,171.38,170.8,170.84,53117.0,169.9266,170.2942,169.7179,169.7576,53117.0
2025-02-25 09:40:00,170.87,171.38,170.86,171.34,60879.0,169.7875,170.2942,169.7775,170.2545,60879.0
2025-02-25 09:45:00,171.31,171.83,171.05,171.8,102892.0,170.2247,170.7414,169.9663,170.7116,102892.0
2025-02-25 09:50:00,171.87,171.95,171.58,171.61,106954.0,170.7811,170.8606,170.493,170.5228,106954.0
2025-02-25 09:55:00,171.65,171.87,171.57,171.66,77021.0,170.5625,170.7811,170.483,170.5725,77021.0
2025-02-25 10:00:00,171.61,172.38,171.56,172.25,105762.0,170.5228,171.2879,170.4731,171.1587,105762.0
2025-02-25 10:05:00,172.25,172.58,172.2,172.46,83848.0,171.1587,171.4866,171.109,171.3674,83848.0
2025-02-25 10:10:00,172.46,172.5,172.04,172.37,38249.0,171.3674,171.4071,170.95,171.278,38249.0
2025-02-25 10:15:00,172.37,172.84,172.12,172.75,38711.0,171.278,171.745,171.0295,171.6555,38711.0
2025-02-25 10:20:00,172.7,172.99,172.49,172.79,78597.0,171.6059,171.894,171.3972,171.6953,78597.0
2025-02-25 10:25:00,172.83,172.98,172.4,172.9,46236.0,171.735,171.8841,171.3078,171.8046,46236.0
2025-02-25 10:30:00,172.86,173.1,172.6,172.96,80520.0,171.7649,172.0033,171.5065,171.8642,80520.0
2025-02-25 10:35:00,172.98,173.15,172.72,172.87,32325.0,171.8841,172.053,171.6257,171.7748,32325.0
2025-02-25 10:40:00,172.89,173.08,172.82,173.07,55251.0,171.7947,171.9835,171.7251,171.9735,55251.0
2025-02-25 10:45:00,173.1,173.22,172.93,173.08,37902.0,172.0033,172.1226,171.8344,171.9835,37902.0
2025-02-25 10:50:00,173.1,173.14,172.69,172.77,52393.0,172.0033,172.0431,171.5959,171.6754,52393.0
2025-02-25 10:55:00,172.77,173.02,172.77,172.88,35807.0,171.6754,171.9238,171.6754,171.7847,35807.0
2025-02-25 11:00:00,172.85,173.41,172.85,173.41,61196.0,171.7549,172.3114,171.7549,172.3114,61196.0
2025-02-25 11:05:00,173.38,173.69,173.27,173.52,112176.0,172.2816,172.5896,172.1723,172.4207,112176.0
2025-02-25 11:10:00,173.56,173.73,173.46,173.69,49955.0,172.4604,172.6293,172.361,172.5896,49955.0
2025-02-25 11:15:00,173.73,173.88,173.47,173.51,78594.0,172.6293,172.7784,172.371,172.4107,78594.0
2025-02-25 11:20:00,173.51,173.79,173.38,173.69,35359.0,172.4107,172.689,172.2816,172.5896,35359.0
2025-02-25 11:25:00,173.69,173.95,173.62,173.85,43120.0,172.5896,172.8479,172.52,172.7486,43120.0
2025-02-25 11:30:00,173.84,173.88,173.51,173.55,41617.0,172.7386,172.7784,172.4107,172.4505,41617.0
2025-02-25 11:35:00,173.56,173.67,173.48,173.61,39901.0,172.4604,172.5697,172.3809,172.5101,39901.0
2025-02-25 11:40:00,173.64,173.69,173.45,173.56,34045.0,172.5399,172.5896,172.3511,172.4604,34045.0
2025-02-25 11:45:00,173.56,173.62,173.48,173.55,31644.0,172.4604,172.52,172.3809,172.4505,31644.0
2025-02-25 11:50:00,173.56,173.71,173.54,173.71,27686.0,172.4604,172.6095,172.4405,172.6095,27686.0
2025-02-25 11:55:00,173.71,173.74,173.38,173.44,56934.0,172.6095,172.6393,172.2816,172.3412,56934.0
2025-02-25 12:00:00,173.47,173.57,173.39,173.53,23112.0,172.371,172.4704,172.2915,172.4306,23112.0
2025-02-25 12:05:00,173.56,173.58,173.34,173.41,52516.0,172.4604,172.4803,172.2418,172.3114,52516.0
2025-02-25 12:10:00,173.41,173.53,173.18,173.25,25534.0,172.3114,172.4306,172.0828,172.1524,25534.0
2025-02-25 12:15:00,173.25,173.49,173.24,173.46,22658.0,172.1524,172.3909,172.1424,172.361,22658.0
2025-02-25 12:20:00,173.47,173.56,173.39,173.47,41069.0,172.371,172.4604,172.2915,172.371,41069.0
2025-02-25 12:25:00,173.47,173.59,173.41,173.44,28770.0,172.371,172.4902,172.3114,172.3412,28770.0
2025-02-25 12:30:00,173.46,173.52,173.38,173.4,25850.0,172.361,172.4207,172.2816,172.3014,25850.0
2025-02-25 12:35:00,173.4,173.43,173.15,173.18,32273.0,172.3014,172.3312,172.053,172.0828,32273.0
2025-02-25 12:40:00,173.18,173.28,172.95,172.95,51616.0,172.0828,172.1822,171.8543,171.8543,51616.0
2025-02-25 12:45:00,172.95,173.11,172.94,172.98,24082.0,171.8543,172.0133,171.8443,171.8841,24082.0
2025-02-25 12:50:00,173.0,173.12,172.93,173.0,27854.0,171.904,172.0232,171.8344,171.904,27854.0
2025-02-25 12:55:00,173.02,173.08,172.76,172.8,26534.0,171.9238,171.9835,171.6655,171.7052,26534.0
2025-02-25 13:00:00,172.78,172.89,172.64,172.65,14555.0,171.6854,171.7947,171.5462,171.5562,14555.0
2025-02-25 13:05:00,172.64,172.78,172.47,172.53,30699.0,171.5462,171.6854,171.3773,171.4369,30699.0
2025-02-25 13:10:00,172.59,172.62,172.48,172.49,26653.0,171.4966,171.5264,171.3873,171.3972,26653.0
2025-02-25 13:15:00,172.48,172.53,172.4,172.44,28208.0,171.3873,171.4369,171.3078,171.3475,28208.0
2025-02-25 13:20:00,172.43,172.61,172.41,172.54,25819.0,171.3376,171.5164,171.3177,171.4469,25819.0
2025-02-25 13:25:00,172.53,172.69,172.51,172.63,23559.0,171.4369,171.5959,171.4171,171.5363,23559.0
2025-02-25 13:30:00,172.63,172.86,172.58,172.82,24420.0,171.5363,171.7649,171.4866,171.7251,24420.0
2025-02-25 13:35:00,172.83,172.92,172.74,172.88,19377.0,171.735,171.8245,171.6456,171.7847,19377.0
2025-02-25 13:40:00,172.88,173.09,172.83,173.04,29918.0,171.7847,171.9934,171.735,171.9437,29918.0
2025-02-25 13:45:00,173.03,173.09,172.99,173.01,17017.0,171.9338,171.9934,171.894,171.9139,17017.0
2025-02-25 13:50:00,173.0,173.06,172.88,172.94,45988.0,171.904,171.9636,171.7847,171.8443,45988.0
2025-02-25 13:55:00,172.91,172.91,172.65,172.67,23994.0,171.8145,171.8145,171.5562,171.5761,23994.0
2025-02-25 14:00:00,172.69,172.7,172.55,172.63,21142.0,171.5959,171.6059,171.4568,171.5363,21142.0
2025-02-25 14:05:00,172.66,172.66,172.54,172.59,25367.0,171.5661,171.5661,171.4469,171.4966,25367.0
2025-02-25 14:10:00,172.59,172.82,172.57,172.72,38508.0,171.4966,171.7251,171.4767,171.6257,38508.0
2025-02-25 14:15:00,172.72,172.8,172.64,172.71,23990.0,171.6257,171.7052,171.5462,171.6158,23990.0
2025-02-25 14:20:00,172.72,172.72,172.48,172.5,27971.0,171.6257,171.6257,171.3873,171.4071,27971.0
2025-02-25 14:25:00,172.49,172.57,172.37,172.39,25830.0,171.3972,171.4767,171.278,171.2978,25830.0
2025-02-25 14:30:00,172.39,172.46,172.25,172.42,35958.0,171.2978,171.3674,171.1587,171.3276,35958.0
2025-02-25 14:35:00,172.42,172.67,172.38,172.64,26744.0,171.3276,171.5761,171.2879,171.5462,26744.0
2025-02-25 14:40:00,172.65,172.77,172.62,172.65,21739.0,171.5562,171.6754,171.5264,171.5562,21739.0
2025-02-25 14:45:00,172.68,172.71,172.5,172.53,35777.0,171.586,171.6158,171.4071,171.4369,35777.0
2025-02-25 14:50:00,172.53,172.56,172.32,172.42,32624.0,171.4369,171.4668,171.2283,171.3276,32624.0
2025-02-25 14:55:00,172.42,172.55,172.4,172.5,21928.0,171.3276,171.4568,171.3078,171.4071,21928.0
2025-02-25 15:00:00,172.5,172.5,172.26,172.31,39918.0,171.4071,171.4071,171.1687,171.2183,39918.0
2025-02-25 15:05:00,172.31,172.34,172.15,172.15,29732.0,171.2183,171.2481,171.0593,171.0593,29732.0
2025-02-25 15:10:00,172.15,172.21,172.0,172.21,37204.0,171.0593,171.119,170.9103,171.119,37204.0
2025-02-25 15:15:00,172.21,172.28,172.17,172.27,41897.0,171.119,171.1885,171.0792,171.1786,41897.0
2025-02-25 15:20:00,172.27,172.47,172.27,172.3,39278.0,171.1786,171.3773,171.1786,171.2084,39278.0
2025-02-25 15:25:00,172.3,172.31,172.05,172.05,31866.0,171.2084,171.2183,170.96,170.96,31866.0
2025-02-25 15:30:00,172.03,172.12,171.9,172.05,44430.0,170.9401,171.0295,170.8109,170.96,44430.0
2025-02-25 15:35:00,172.06,172.13,171.95,172.02,68131.0,170.9699,171.0395,170.8606,170.9302,68131.0
2025-02-25 15:40:00,172.0,172.07,171.76,171.89,60957.0,170.9103,170.9799,170.6718,170.801,60957.0
2025-02-25 15:45:00,171.89,172.32,171.88,172.29,67476.0,170.801,171.2283,170.7911,171.1985,67476.0
2025-02-25 15:50:00,172.3,172.58,172.26,172.58,117350.0,171.2084,171.4866,171.1687,171.4866,117350.0
2025-02-25 15:55:00,172.59,172.9,172.58,172.66,366655.0,171.4966,171.8046,171.4866,171.5661,366655.0
2025-02-26 09:30:00,172.28,172.29,171.64,172.21,255147.0,171.1885,171.1985,170.5526,171.119,255147.0
2025-02-26 09:35:00,172.23,172.39,171.8,172.09,84052.0,171.1388,171.2978,170.7116,170.9997,84052.0
2025-02-26 09:40:00,172.08,172.65,172.04,172.44,58047.0,170.9898,171.5562,170.95,171.3475,58047.0
2025-02-26 09:45:00,172.41,172.46,171.7,171.75,42001.0,171.3177,171.3674,170.6122,170.6619,42001.0
2025-02-26 09:50:00,171.7,171.96,171.23,171.36,66260.0,170.6122,170.8706,170.1452,170.2744,66260.0
2025-02-26 09:55:00,171.37,172.11,171.26,171.75,47409.0,170.2843,171.0196,170.175,170.6619,47409.0
2025-02-26 10:00:00,171.77,172.08,171.55,171.75,53715.0,170.6818,170.9898,170.4631,170.6619,53715.0
2025-02-26 10:05:00,171.71,172.15,171.37,171.94,84783.0,170.6221,171.0593,170.2843,170.8507,84783.0
2025-02-26 10:10:00,171.91,172.01,171.78,171.83,60526.0,170.8209,170.9202,170.6917,170.7414,60526.0
2025-02-26 10:15:00,171.83,171.88,171.55,171.6,121571.0,170.7414,170.7911,170.4631,170.5128,121571.0
2025-02-26 10:20:00,171.64,171.85,171.58,171.75,24450.0,170.5526,170.7612,170.493,170.6619,24450.0
2025-02-26 10:25:00,171.73,171.89,171.52,171.87,47973.0,170.642,170.801,170.4333,170.7811,47973.0
2025-02-26 10:30:00,171.87,172.03,171.78,171.81,28594.0,170.7811,170.9401,170.6917,170.7215,28594.0
2025-02-26 10:35:00,171.81,171.84,171.62,171.83,36695.0,170.7215,170.7513,170.5327,170.7414,36695.0
2025-02-26 10:40:00,171.77,171.79,171.52,171.61,34974.0,170.6818,170.7016,170.4333,170.5228,34974.0
2025-02-26 10:45:00,171.61,171.75,171.6,171.72,17076.0,170.5228,170.6619,170.5128,170.6321,17076.0
2025-02-26 10:50:00,171.66,171.8,171.54,171.64,45021.0,170.5725,170.7116,170.4532,170.5526,45021.0
2025-02-26 10:55:00,171.64,171.75,171.6,171.72,25268.0,170.5526,170.6619,170.5128,170.6321,25268.0
2025-02-26 11:00:00,171.72,171.72,171.12,171.15,26136.0,170.6321,170.6321,170.0359,170.0657,26136.0
2025-02-26 11:05:00,171.15,171.49,171.09,171.4,17724.0,170.0657,170.4035,170.0061,170.3141,17724.0
2025-02-26 11:10:00,171.42,171.46,171.29,171.39,16934.0,170.334,170.3737,170.2048,170.3042,16934.0
2025-02-26 11:15:00,171.39,171.63,171.38,171.47,15864.0,170.3042,170.5426,170.2942,170.3837,15864.0
2025-02-26 11:20:00,171.46,171.62,171.44,171.57,22625.0,170.3737,170.5327,170.3538,170.483,22625.0
2025-02-26 11:25:00,171.58,171.63,171.42,171.42,20638.0,170.493,170.5426,170.334,170.334,20638.0
2025-02-26 11:30:00,171.44,171.56,171.35,171.47,29821.0,170.3538,170.4731,170.2644,170.3837,29821.0
2025-02-26 11:35:00,171.45,171.59,171.41,171.44,28170.0,170.3638,170.5029,170.324,170.3538,28170.0
2025-02-26 11:40:00,171.41,171.43,171.17,171.25,14695.0,170.324,170.3439,170.0856,170.1651,14695.0
2025-02-26 11:45:00,171.23,171.33,171.17,171.21,16801.0,170.1452,170.2445,170.0856,170.1253,16801.0
2025-02-26 11:50:00,171.24,171.38,171.23,171.33,16186.0,170.1551,170.2942,170.1452,170.2445,16186.0
2025-02-26 11:55:00,171.34,171.35,171.08,171.21,23461.0,170.2545,170.2644,169.9961,170.1253,23461.0
2025-02-26 12:00:00,171.24,171.29,171.13,171.21,21510.0,170.1551,170.2048,170.0458,170.1253,21510.0
2025-02-26 12:05:00,171.21,171.21,170.97,171.01,17710.0,170.1253,170.1253,169.8868,169.9266,17710.0
2025-02-26 12:10:00,171.02,171.22,171.02,171.2,18240.0,169.9365,170.1352,169.9365,170.1154,18240.0
2025-02-26 12:15:00,171.22,171.33,171.11,171.14,22747.0,170.1352,170.2445,170.0259,170.0557,22747.0
2025-02-26 12:20:00,171.17,171.18,170.85,170.89,20293.0,170.0856,170.0955,169.7676,169.8073,20293.0
2025-02-26 12:25:00,170.88,171.05,170.86,171.0,31986.0,169.7974,169.9663,169.7775,169.9166,31986.0
2025-02-26 12:30:00,171.03,171.12,170.88,170.88,39632.0,169.9464,170.0359,169.7974,169.7974,39632.0
2025-02-26 12:35:00,170.88,170.99,170.83,170.89,15205.0,169.7974,169.9067,169.7477,169.8073,15205.0
2025-02-26 12:40:00,170.89,170.89,170.74,170.81,19786.0,169.8073,169.8073,169.6583,169.7278,19786.0
2025-02-26 12:45:00,170.78,170.99,170.75,170.92,23635.0,169.698,169.9067,169.6682,169.8371,23635.0
2025-02-26 12:50:00,170.91,170.92,170.65,170.71,23119.0,169.8272,169.8371,169.5689,169.6285,23119.0
2025-02-26 12:55:00,170.69,170.94,170.65,170.93,35418.0,169.6086,169.857,169.5689,169.8471,35418.0
2025-02-26 13:00:00,170.92,171.03,170.85,171.03,16070.0,169.8371,169.9464,169.7676,169.9464,16070.0
2025-02-26 13:05:00,171.03,171.27,171.02,171.25,31239.0,169.9464,170.1849,169.9365,170.1651,31239.0
2025-02-26 13:10:00,171.25,171.34,171.11,171.25,27444.0,170.1651,170.2545,170.0259,170.1651,27444.0
2025-02-26 13:15:00,171.26,171.4,171.13,171.15,30415.0,170.175,170.3141,170.0458,170.0657,30415.0
2025-02-26 13:20:00,171.12,171.2,171.09,171.11,10928.0,170.0359,170.1154,170.0061,170.0259,10928.0
2025-02-26 13:25:00,171.13,171.23,171.03,171.23,16635.0,170.0458,170.1452,169.9464,170.1452,16635.0
2025-02-26 13:30:00,171.24,171.24,171.04,171.08,13289.0,170.1551,170.1551,169.9564,169.9961,13289.0
2025-02-26 13:35:00,171.08,171.15,170.89,171.09,19380.0,169.9961,170.0657,169.8073,170.0061,19380.0
2025-02-26 13:40:00,171.11,171.31,171.11,171.21,19152.0,170.0259,170.2247,170.0259,170.1253,19152.0
2025-02-26 13:45:00,171.24,171.25,171.06,171.11,13465.0,170.1551,170.1651,169.9763,170.0259,13465.0
2025-02-26 13:50:00,171.11,171.12,170.9,170.99,27186.0,170.0259,170.0359,169.8173,169.9067,27186.0
2025-02-26 13:55:00,170.96,171.19,170.96,171.16,35932.0,169.8769,170.1054,169.8769,170.0756,35932.0
2025-02-26 14:00:00,171.16,171.16,170.99,171.0,15897.0,170.0756,170.0756,169.9067,169.9166,15897.0
2025-02-26 14:05:00,170.99,171.11,170.87,170.94,43871.0,169.9067,170.0259,169.7875,169.857,43871.0
2025-02-26 14:10:00,170.96,171.13,170.95,171.13,21568.0,169.8769,170.0458,169.867,170.0458,21568.0
2025-02-26 14:15:00,171.12,171.24,171.08,171.18,29224.0,170.0359,170.1551,169.9961,170.0955,29224.0
2025-02-26 14:20:00,171.22,171.4,171.19,171.4,24519.0,170.1352,170.3141,170.1054,170.3141,24519.0
2025-02-26 14:25:00,171.41,171.84,171.41,171.82,26130.0,170.324,170.7513,170.324,170.7314,26130.0
2025-02-26 14:30:00,171.83,171.87,171.74,171.84,21907.0,170.7414,170.7811,170.6519,170.7513,21907.0
2025-02-26 14:35:00,171.86,172.0,171.84,171.94,51975.0,170.7712,170.9103,170.7513,170.8507,51975.0
2025-02-26 14:40:00,171.93,171.93,171.82,171.87,39477.0,170.8407,170.8407,170.7314,170.7811,39477.0
2025-02-26 14:45:00,171.87,171.91,171.76,171.9,25177.0,170.7811,170.8209,170.6718,170.8109,25177.0
2025-02-26 14:50:00,171.9,171.9,171.76,171.79,18483.0,170.8109,170.8109,170.6718,170.7016,18483.0
2025-02-26 14:55:00,171.8,171.83,171.65,171.79,50258.0,170.7116,170.7414,170.5625,170.7016,50258.0
2025-02-26 15:00:00,171.79,171.86,171.69,171.74,31245.0,170.7016,170.7712,170.6023,170.6519,31245.0
2025-02-26 15:05:00,171.78,171.87,171.6,171.61,26089.0,170.6917,170.7811,170.5128,170.5228,26089.0
2025-02-26 15:10:00,171.64,171.8,171.63,171.77,81622.0,170.5526,170.7116,170.5426,170.6818,81622.0
2025-02-26 15:15:00,171.78,171.81,171.72,171.77,19392.0,170.6917,170.7215,170.6321,170.6818,19392.0
2025-02-26 15:20:00,171.78,171.8,171.53,171.55,38132.0,170.6917,170.7116,170.4433,170.4631,38132.0
2025-02-26 15:25:00,171.55,171.57,171.43,171.43,45658.0,170.4631,170.483,170.3439,170.3439,45658.0
2025-02-26 15:30:00,171.45,171.81,171.44,171.79,30878.0,170.3638,170.7215,170.3538,170.7016,30878.0
2025-02-26 15:35:00,171.78,172.1,171.77,171.94,53849.0,170.6917,171.0097,170.6818,170.8507,53849.0
2025-02-26 15:40:00,171.91,171.98,171.8,171.91,39658.0,170.8209,170.8904,170.7116,170.8209,39658.0
2025-02-26 15:45:00,171.91,171.95,171.49,171.55,55987.0,170.8209,170.8606,170.4035,170.4631,55987.0
2025-02-26 15:50:00,171.52,171.65,171.39,171.65,88611.0,170.4333,170.5625,170.3042,170.5625,88611.0
2025-02-26 15:55:00,171.62,171.62,171.25,171.33,334074.0,170.5327,170.5327,170.1651,170.2445,334074.0
2025-02-27 09:30:00,170.85,171.19,170.63,171.15,142413.0,169.7676,170.1054,169.549,170.0657,142413.0
2025-02-27 09:35:00,171.16,171.96,171.15,171.91,29345.0,170.0756,170.8706,170.0657,170.8209,29345.0
2025-02-27 09:40:00,171.9,172.5,171.72,172.46,70566.0,170.8109,171.4071,170.6321,171.3674,70566.0
2025-02-27 09:45:00,172.45,172.45,171.59,171.77,45689.0,171.3574,171.3574,170.5029,170.6818,45689.0
2025-02-27 09:50:00,171.69,172.04,171.42,171.98,31208.0,170.6023,170.95,170.334,170.8904,31208.0
2025-02-27 09:55:00,171.97,172.27,171.9,172.15,27769.0,170.8805,171.1786,170.8109,171.0593,27769.0
2025-02-27 10:00:00,172.18,172.69,171.92,171.93,81489.0,171.0892,171.5959,170.8308,170.8407,81489.0
2025-02-27 10:05:00,171.93,172.27,171.74,172.15,46587.0,170.8407,171.1786,170.6519,171.0593,46587.0
2025-02-27 10:10:00,172.14,172.15,171.44,171.53,31462.0,171.0494,171.0593,170.3538,170.4433,31462.0
2025-02-27 10:15:00,171.53,171.83,171.37,171.8,24465.0,170.4433,170.7414,170.2843,170.7116,24465.0
2025-02-27 10:20:00,171.8,171.98,171.73,171.83,86789.0,170.7116,170.8904,170.642,170.7414,86789.0
2025-02-27 10:25:00,171.88,172.35,171.87,172.32,77506.0,170.7911,171.2581,170.7811,171.2283,77506.0
2025-02-27 10:30:00,172.31,172.46,172.04,172.44,49271.0,171.2183,171.3674,170.95,171.3475,49271.0
2025-02-27 10:35:00,172.45,172.49,172.3,172.39,12979.0,171.3574,171.3972,171.2084,171.2978,12979.0
2025-02-27 10:40:00,172.41,172.49,172.08,172.34,45851.0,171.3177,171.3972,170.9898,171.2481,45851.0
2025-02-27 10:45:00,172.35,172.63,172.35,172.58,47970.0,171.2581,171.5363,171.2581,171.4866,47970.0
2025-02-27 10:50:00,172.56,172.93,172.54,172.86,51430.0,171.4668,171.8344,171.4469,171.7649,51430.0
2025-02-27 10:55:00,172.9,172.96,172.59,172.78,31455.0,171.8046,171.8642,171.4966,171.6854,31455.0
2025-02-27 11:00:00,172.8,173.07,172.8,172.97,98048.0,171.7052,171.9735,171.7052,171.8742,98048.0
2025-02-27 11:05:00,172.96,173.09,172.69,172.94,31884.0,171.8642,171.9934,171.5959,171.8443,31884.0
2025-02-27 11:10:00,172.95,172.95,172.4,172.42,40161.0,171.8543,171.8543,171.3078,171.3276,40161.0
2025-02-27 11:15:00,172.42,172.56,172.38,172.43,42319.0,171.3276,171.4668,171.2879,171.3376,42319.0
2025-02-27 11:20:00,172.43,172.43,172.29,172.38,16773.0,171.3376,171.3376,171.1985,171.2879,16773.0
2025-02-27 11:25:00,172.38,172.41,172.2,172.25,36934.0,171.2879,171.3177,171.109,171.1587,36934.0
2025-02-27 11:30:00,172.24,172.35,172.16,172.31,9120.0,171.1488,171.2581,171.0693,171.2183,9120.0
2025-02-27 11:35:00,172.28,172.34,172.21,172.24,14303.0,171.1885,171.2481,171.119,171.1488,14303.0
2025-02-27 11:40:00,172.22,172.27,171.92,171.92,19288.0,171.1289,171.1786,170.8308,170.8308,19288.0
2025-02-27 11:45:00,171.94,171.94,171.74,171.85,19580.0,170.8507,170.8507,170.6519,170.7612,19580.0
2025-02-27 11:50:00,171.89,172.03,171.82,171.86,23923.0,170.801,170.9401,170.7314,170.7712,23923.0
2025-02-27 11:55:00,171.85,172.02,171.85,171.9,19527.0,170.7612,170.9302,170.7612,170.8109,19527.0
2025-02-27 12:00:00,171.88,171.91,171.68,171.69,33530.0,170.7911,170.8209,170.5923,170.6023,33530.0
2025-02-27 12:05:00,171.71,171.75,171.52,171.57,11786.0,170.6221,170.6619,170.4333,170.483,11786.0
2025-02-27 12:10:00,171.53,171.53,171.39,171.49,32519.0,170.4433,170.4433,170.3042,170.4035,32519.0
2025-02-27 12:15:00,171.49,171.63,171.48,171.63,9890.0,170.4035,170.5426,170.3936,170.5426,9890.0
2025-02-27 12:20:00,171.65,171.79,171.65,171.74,15229.0,170.5625,170.7016,170.5625,170.6519,15229.0
2025-02-27 12:25:00,171.75,172.1,171.7,172.1,23960.0,170.6619,171.0097,170.6122,171.0097,23960.0
2025-02-27 12:30:00,172.09,172.23,172.07,172.12,18495.0,170.9997,171.1388,170.9799,171.0295,18495.0
2025-02-27 12:35:00,172.11,172.2,172.06,172.08,13696.0,171.0196,171.109,170.9699,170.9898,13696.0
2025-02-27 12:40:00,172.06,172.15,171.93,171.96,15082.0,170.9699,171.0593,170.8407,170.8706,15082.0
2025-02-27 12:45:00,171.98,172.07,171.96,172.04,13742.0,170.8904,170.9799,170.8706,170.95,13742.0
2025-02-27 12:50:00,172.06,172.2,172.03,172.16,17764.0,170.9699,171.109,170.9401,171.0693,17764.0
2025-02-27 12:55:00,172.16,172.17,171.91,171.97,14794.0,171.0693,171.0792,170.8209,170.8805,14794.0
2025-02-27 13:00:00,171.97,172.12,171.97,172.01,17123.0,170.8805,171.0295,170.8805,170.9202,17123.0
2025-02-27 13:05:00,172.01,172.01,171.91,171.94,11766.0,170.9202,170.9202,170.8209,170.8507,11766.0
2025-02-27 13:10:00,171.96,172.09,171.93,172.03,17571.0,170.8706,170.9997,170.8407,170.9401,17571.0
2025-02-27 13:15:00,172.04,172.16,172.0,172.02,28543.0,170.95,171.0693,170.9103,170.9302,28543.0
2025-02-27 13:20:00,172.01,172.41,171.99,172.4,24369.0,170.9202,171.3177,170.9004,171.3078,24369.0
2025-02-27 13:25:00,172.4,172.5,172.24,172.26,40924.0,171.3078,171.4071,171.1488,171.1687,40924.0
2025-02-27 13:30:00,172.28,172.42,172.22,172.42,15217.0,171.1885,171.3276,171.1289,171.3276,15217.0
2025-02-27 13:35:00,172.41,172.6,172.41,172.53,19584.0,171.3177,171.5065,171.3177,171.4369,19584.0
2025-02-27 13:40:00,172.54,172.56,172.43,172.51,11785.0,171.4469,171.4668,171.3376,171.4171,11785.0
2025-02-27 13:45:00,172.52,172.61,172.5,172.54,13577.0,171.427,171.5164,171.4071,171.4469,13577.0
2025-02-27 13:50:00,172.56,172.67,172.56,172.58,26100.0,171.4668,171.5761,171.4668,171.4866,26100.0
2025-02-27 13:55:00,172.6,172.62,172.5,172.55,28427.0,171.5065,171.5264,171.4071,171.4568,28427.0
2025-02-27 14:00:00,172.55,172.65,172.53,172.53,14415.0,171.4568,171.5562,171.4369,171.4369,14415.0
2025-02-27 14:05:00,172.52,172.67,172.51,172.62,25019.0,171.427,171.5761,171.4171,171.5264,25019.0
2025-02-27 14:10:00,172.62,172.74,172.48,172.51,25246.0,171.5264,171.6456,171.3873,171.4171,25246.0
2025-02-27 14:15:00,172.49,172.61,172.47,172.5,19640.0,171.3972,171.5164,171.3773,171.4071,19640.0
2025-02-27 14:20:00,172.5,172.55,172.35,172.46,27731.0,171.4071,171.4568,171.2581,171.3674,27731.0
2025-02-27 14:25:00,172.47,172.47,172.33,172.36,33869.0,171.3773,171.3773,171.2382,171.268,33869.0
2025-02-27 14:30:00,172.36,172.7,172.31,172.65,47086.0,171.268,171.6059,171.2183,171.5562,47086.0
2025-02-27 14:35:00,172.65,172.8,172.53,172.78,35175.0,171.5562,171.7052,171.4369,171.6854,35175.0
2025-02-27 14:40:00,172.77,172.78,172.5,172.53,26682.0,171.6754,171.6854,171.4071,171.4369,26682.0
2025-02-27 14:45:00,172.53,172.61,172.48,172.59,45391.0,171.4369,171.5164,171.3873,171.4966,45391.0
2025-02-27 14:50:00,172.6,172.61,172.4,172.48,39675.0,171.5065,171.5164,171.3078,171.3873,39675.0
2025-02-27 14:55:00,172.46,172.5,172.31,172.31,38997.0,171.3674,171.4071,171.2183,171.2183,38997.0
2025-02-27 15:00:00,172.3,172.4,172.16,172.39,25241.0,171.2084,171.3078,171.0693,171.2978,25241.0
2025-02-27 15:05:00,172.43,172.53,172.43,172.51,25739.0,171.3376,171.4369,171.3376,171.4171,25739.0
2025-02-27 15:10:00,172.51,172.51,172.3,172.31,24391.0,171.4171,171.4171,171.2084,171.2183,24391.0
2025-02-27 15:15:00,172.32,172.45,172.22,172.44,30292.0,171.2283,171.3574,171.1289,171.3475,30292.0
2025-02-27 15:20:00,172.43,172.62,172.39,172.43,39261.0,171.3376,171.5264,171.2978,171.3376,39261.0
2025-02-27 15:25:00,172.43,172.43,172.28,172.31,29576.0,171.3376,171.3376,171.1885,171.2183,29576.0
2025-02-27 15:30:00,172.32,172.49,172.19,172.43,34078.0,171.2283,171.3972,171.0991,171.3376,34078.0
2025-02-27 15:35:00,172.43,172.46,172.16,172.18,41209.0,171.3376,171.3674,171.0693,171.0892,41209.0
2025-02-27 15:40:00,172.19,172.36,172.09,172.32,79917.0,171.0991,171.268,170.9997,171.2283,79917.0
2025-02-27 15:45:00,172.31,172.56,172.23,172.3,52286.0,171.2183,171.4668,171.1388,171.2084,52286.0
2025-02-27 15:50:00,172.3,172.35,171.9,171.98,64334.0,171.2084,171.2581,170.8109,170.8904,64334.0
2025-02-27 15:55:00,172.0,172.19,171.8,172.02,316545.0,170.9103,171.0991,170.7116,170.9302,316545.0
2025-02-28 09:30:00,173.58,174.65,173.47,174.14,292041.0,172.4803,173.5435,172.371,173.0367,292041.0
2025-02-28 09:35:00,174.17,174.17,173.57,174.0,70534.0,173.0666,173.0666,172.4704,172.8976,70534.0
2025-02-28 09:40:00,174.0,174.29,173.85,173.9,51488.0,172.8976,173.1858,172.7486,172.7983,51488.0
2025-02-28 09:45:00,173.9,173.9,173.59,173.68,85658.0,172.7983,172.7983,172.4902,172.5797,85658.0
2025-02-28 09:50:00,173.72,173.99,173.41,173.8,53031.0,172.6194,172.8877,172.3114,172.6989,53031.0
2025-02-28 09:55:00,173.81,174.03,173.74,173.99,89545.0,172.7088,172.9274,172.6393,172.8877,89545.0
2025-02-28 10:00:00,173.93,174.05,173.5,173.6,36074.0,172.8281,172.9473,172.4008,172.5002,36074.0
2025-02-28 10:05:00,173.69,173.78,173.2,173.27,34751.0,172.5896,172.679,172.1027,172.1723,34751.0
2025-02-28 10:10:00,173.29,173.33,172.84,172.84,22181.0,172.1921,172.2319,171.745,171.745,22181.0
2025-02-28 10:15:00,172.86,172.98,172.68,172.96,54087.0,171.7649,171.8841,171.586,171.8642,54087.0
2025-02-28 10:20:00,172.96,173.06,172.54,172.61,22700.0,171.8642,171.9636,171.4469,171.5164,22700.0
2025-02-28 10:25:00,172.59,172.73,172.49,172.52,25174.0,171.4966,171.6357,171.3972,171.427,25174.0
2025-02-28 10:30:00,172.56,172.79,172.51,172.71,19242.0,171.4668,171.6953,171.4171,171.6158,19242.0
2025-02-28 10:35:00,172.7,173.2,172.68,173.16,25076.0,171.6059,172.1027,171.586,172.0629,25076.0
2025-02-28 10:40:00,173.16,173.2,172.76,172.81,20800.0,172.0629,172.1027,171.6655,171.7152,20800.0
2025-02-28 10:45:00,172.8,172.96,172.72,172.91,22424.0,171.7052,171.8642,171.6257,171.8145,22424.0
2025-02-28 10:50:00,172.93,172.97,172.85,172.91,15386.0,171.8344,171.8742,171.7549,171.8145,15386.0
2025-02-28 10:55:00,172.9,173.0,172.85,172.86,14617.0,171.8046,171.904,171.7549,171.7649,14617.0
2025-02-28 11:00:00,172.92,172.93,172.64,172.86,38328.0,171.8245,171.8344,171.5462,171.7649,38328.0
2025-02-28 11:05:00,172.85,172.87,172.66,172.83,21778.0,171.7549,171.7748,171.5661,171.735,21778.0
2025-02-28 11:10:00,172.88,172.91,172.7,172.7,27713.0,171.7847,171.8145,171.6059,171.6059,27713.0
2025-02-28 11:15:00,172.72,172.98,172.66,172.81,45416.0,171.6257,171.8841,171.5661,171.7152,45416.0
2025-02-28 11:20:00,172.83,172.83,172.63,172.73,17112.0,171.735,171.735,171.5363,171.6357,17112.0
2025-02-28 11:25:00,172.68,172.75,172.43,172.5,15991.0,171.586,171.6555,171.3376,171.4071,15991.0
2025-02-28 11:30:00,172.55,172.66,172.53,172.64,23244.0,171.4568,171.5661,171.4369,171.5462,23244.0
2025-02-28 11:35:00,172.6,172.63,172.5,172.5,10932.0,171.5065,171.5363,171.4071,171.4071,10932.0
2025-02-28 11:40:00,172.52,172.69,172.51,172.67,14097.0,171.427,171.5959,171.4171,171.5761,14097.0
2025-02-28 11:45:00,172.67,172.9,172.57,172.86,9246.0,171.5761,171.8046,171.4767,171.7649,9246.0
2025-02-28 11:50:00,172.86,172.88,172.66,172.67,10436.0,171.7649,171.7847,171.5661,171.5761,10436.0
2025-02-28 11:55:00,172.68,172.74,172.63,172.72,11999.0,171.586,171.6456,171.5363,171.6257,11999.0
2025-02-28 12:00:00,172.7,172.78,172.57,172.57,8133.0,171.6059,171.6854,171.4767,171.4767,8133.0
2025-02-28 12:05:00,172.6,172.63,172.5,172.58,18903.0,171.5065,171.5363,171.4071,171.4866,18903.0
2025-02-28 12:10:00,172.55,172.72,172.55,172.63,11008.0,171.4568,171.6257,171.4568,171.5363,11008.0
2025-02-28 12:15:00,172.63,172.66,172.45,172.48,20354.0,171.5363,171.5661,171.3574,171.3873,20354.0
2025-02-28 12:20:00,172.48,172.52,172.31,172.34,20724.0,171.3873,171.427,171.2183,171.2481,20724.0
2025-02-28 12:25:00,172.34,172.4,172.17,172.21,24632.0,171.2481,171.3078,171.0792,171.119,24632.0
2025-02-28 12:30:00,172.26,172.26,172.0,172.0,15213.0,171.1687,171.1687,170.9103,170.9103,15213.0
2025-02-28 12:35:00,172.0,172.05,171.89,171.97,32029.0,170.9103,170.96,170.801,170.8805,32029.0
2025-02-28 12:40:00,171.94,172.1,171.94,172.09,20586.0,170.8507,171.0097,170.8507,170.9997,20586.0
2025-02-28 12:45:00,172.09,172.2,172.01,172.2,19622.0,170.9997,171.109,170.9202,171.109,19622.0
2025-02-28 12:50:00,172.17,172.23,172.07,172.16,14635.0,171.0792,171.1388,170.9799,171.0693,14635.0
2025-02-28 12:55:00,172.22,172.28,172.17,172.22,13131.0,171.1289,171.1885,171.0792,171.1289,13131.0
2025-02-28 13:00:00,172.25,172.38,172.25,172.28,18061.0,171.1587,171.2879,171.1587,171.1885,18061.0
2025-02-28 13:05:00,172.22,172.24,172.04,172.18,19930.0,171.1289,171.1488,170.95,171.0892,19930.0
2025-02-28 13:10:00,172.2,172.37,172.18,172.35,19835.0,171.109,171.278,171.0892,171.2581,19835.0
2025-02-28 13:15:00,172.35,172.4,172.16,172.26,26919.0,171.2581,171.3078,171.0693,171.1687,26919.0
2025-02-28 13:20:00,172.28,172.31,172.08,172.14,14709.0,171.1885,171.2183,170.9898,171.0494,14709.0
2025-02-28 13:25:00,172.11,172.34,172.11,172.15,24063.0,171.0196,171.2481,171.0196,171.0593,24063.0
2025-02-28 13:30:00,172.17,172.31,172.08,172.25,30159.0,171.0792,171.2183,170.9898,171.1587,30159.0
2025-02-28 13:35:00,172.28,172.49,171.85,172.39,52515.0,171.1885,171.3972,170.7612,171.2978,52515.0
2025-02-28 13:40:00,172.4,172.55,172.27,172.4,32000.0,171.3078,171.4568,171.1786,171.3078,32000.0
2025-02-28 13:45:00,172.39,172.54,172.35,172.53,21360.0,171.2978,171.4469,171.2581,171.4369,21360.0
2025-02-28 13:50:00,172.49,172.51,172.34,172.4,15525.0,171.3972,171.4171,171.2481,171.3078,15525.0
2025-02-28 13:55:00,172.4,172.49,172.21,172.24,25312.0,171.3078,171.3972,171.119,171.1488,25312.0
2025-02-28 14:00:00,172.24,172.31,172.14,172.18,38087.0,171.1488,171.2183,171.0494,171.0892,38087.0
2025-02-28 14:05:00,172.19,172.49,172.19,172.45,28957.0,171.0991,171.3972,171.0991,171.3574,28957.0
2025-02-28 14:10:00,172.47,172.54,172.39,172.49,14824.0,171.3773,171.4469,171.2978,171.3972,14824.0
2025-02-28 14:15:00,172.5,172.63,172.41,172.59,13522.0,171.4071,171.5363,171.3177,171.4966,13522.0
2025-02-28 14:20:00,172.54,172.63,172.52,172.62,17181.0,171.4469,171.5363,171.427,171.5264,17181.0
2025-02-28 14:25:00,172.65,172.88,172.62,172.73,49905.0,171.5562,171.7847,171.5264,171.6357,49905.0
2025-02-28 14:30:00,172.68,172.74,172.63,172.66,23801.0,171.586,171.6456,171.5363,171.5661,23801.0
2025-02-28 14:35:00,172.66,172.82,172.66,172.78,21105.0,171.5661,171.7251,171.5661,171.6854,21105.0
2025-02-28 14:40:00,172.78,172.83,172.67,172.81,22457.0,171.6854,171.735,171.5761,171.7152,22457.0
2025-02-28 14:45:00,172.81,172.97,172.75,172.97,27669.0,171.7152,171.8742,171.6555,171.8742,27669.0
2025-02-28 14:50:00,172.97,173.07,172.92,173.05,68316.0,171.8742,171.9735,171.8245,171.9536,68316.0
2025-02-28 14:55:00,173.05,173.12,172.93,173.06,32848.0,171.9536,172.0232,171.8344,171.9636,32848.0
2025-02-28 15:00:00,173.07,173.13,172.97,173.02,21832.0,171.9735,172.0331,171.8742,171.9238,21832.0
2025-02-28 15:05:00,173.04,173.05,172.91,172.94,27871.0,171.9437,171.9536,171.8145,171.8443,27871.0
2025-02-28 15:10:00,172.94,173.18,172.91,173.15,31300.0,171.8443,172.0828,171.8145,172.053,31300.0
2025-02-28 15:15:00,173.15,173.25,173.01,173.1,48062.0,172.053,172.1524,171.9139,172.0033,48062.0
2025-02-28 15:20:00,173.12,173.17,172.97,173.09,39061.0,172.0232,172.0729,171.8742,171.9934,39061.0
2025-02-28 15:25:00,173.09,173.31,173.07,173.3,43873.0,171.9934,172.212,171.9735,172.2021,43873.0
2025-02-28 15:30:00,173.32,173.41,173.24,173.28,45211.0,172.2219,172.3114,172.1424,172.1822,45211.0
2025-02-28 15:35:00,173.27,173.35,173.14,173.34,37000.0,172.1723,172.2517,172.0431,172.2418,37000.0
2025-02-28 15:40:00,173.34,173.69,173.34,173.67,52528.0,172.2418,172.5896,172.2418,172.5697,52528.0
2025-02-28 15:45:00,173.66,173.8,173.6,173.79,75075.0,172.5598,172.6989,172.5002,172.689,75075.0
2025-02-28 15:50:00,173.78,173.92,173.59,173.61,142938.0,172.679,172.8181,172.4902,172.5101,142938.0
2025-02-28 15:55:00,173.59,174.19,173.55,173.87,590527.0,172.4902,173.0864,172.4505,172.7685,590527.0
2025-03-03 09:30:00,173.58,174.8,173.51,174.28,256186.0,172.4803,173.6926,172.4107,173.1759,256186.0
2025-03-03 09:35:00,174.28,175.32,173.93,175.27,451146.0,173.1759,174.2093,172.8281,174.1596,451146.0
2025-03-03 09:40:00,175.29,175.8,175.21,175.59,90867.0,174.1795,174.6862,174.1,174.4776,90867.0
2025-03-03 09:45:00,175.69,175.87,175.21,175.51,53337.0,174.5769,174.7558,174.1,174.3981,53337.0
2025-03-03 09:50:00,175.55,175.9,175.34,175.87,45207.0,174.4378,174.7856,174.2291,174.7558,45207.0
2025-03-03 09:55:00,175.82,176.29,175.81,176.06,147920.0,174.7061,175.1731,174.6962,174.9446,147920.0
2025-03-03 10:00:00,176.04,176.23,175.65,175.75,102678.0,174.9247,175.1135,174.5372,174.6365,102678.0
2025-03-03 10:05:00,175.72,176.0,175.37,175.53,67534.0,174.6067,174.885,174.2589,174.4179,67534.0
2025-03-03 10:10:00,175.57,175.62,174.96,175.17,48208.0,174.4577,174.5074,173.8515,174.0602,48208.0
2025-03-03 10:15:00,175.11,175.58,174.88,175.4,34588.0,174.0006,174.4676,173.7721,174.2888,34588.0
2025-03-03 10:20:00,175.4,175.43,174.84,175.05,47484.0,174.2888,174.3186,173.7323,173.941,47484.0
2025-03-03 10:25:00,175.02,175.33,174.96,175.09,32558.0,173.9112,174.2192,173.8515,173.9807,32558.0
2025-03-03 10:30:00,175.05,175.22,174.8,175.21,27420.0,173.941,174.1099,173.6926,174.1,27420.0
2025-03-03 10:35:00,175.16,175.47,175.12,175.38,26748.0,174.0503,174.3583,174.0105,174.2689,26748.0
2025-03-03 10:40:00,175.38,175.48,175.18,175.43,24947.0,174.2689,174.3683,174.0702,174.3186,24947.0
2025-03-03 10:45:00,175.32,175.43,175.23,175.27,20197.0,174.2093,174.3186,174.1198,174.1596,20197.0
2025-03-03 10:50:00,175.21,175.39,174.94,175.12,22755.0,174.1,174.2788,173.8317,174.0105,22755.0
2025-03-03 10:55:00,175.1,175.27,175.06,175.26,26778.0,173.9907,174.1596,173.9509,174.1496,26778.0
2025-03-03 11:00:00,175.24,175.27,174.88,175.26,20805.0,174.1298,174.1596,173.7721,174.1496,20805.0
2025-03-03 11:05:00,175.24,175.3,175.06,175.15,26704.0,174.1298,174.1894,173.9509,174.0403,26704.0
2025-03-03 11:10:00,175.19,175.41,175.19,175.27,17483.0,174.0801,174.2987,174.0801,174.1596,17483.0
2025-03-03 11:15:00,175.28,175.46,175.26,175.44,21184.0,174.1695,174.3484,174.1496,174.3285,21184.0
2025-03-03 11:20:00,175.4,175.44,175.19,175.44,27153.0,174.2888,174.3285,174.0801,174.3285,27153.0
2025-03-03 11:25:00,175.38,175.38,174.93,175.04,23524.0,174.2689,174.2689,173.8217,173.931,23524.0
2025-03-03 11:30:00,175.01,175.08,174.81,175.06,32846.0,173.9012,173.9708,173.7025,173.9509,32846.0
2025-03-03 11:35:00,175.02,175.09,174.89,174.93,19657.0,173.9112,173.9807,173.782,173.8217,19657.0
2025-03-03 11:40:00,174.96,175.0,174.81,174.81,19209.0,173.8515,173.8913,173.7025,173.7025,19209.0
2025-03-03 11:45:00,174.79,174.91,174.74,174.86,25424.0,173.6826,173.8019,173.6329,173.7522,25424.0
2025-03-03 11:50:00,174.9,175.0,174.83,174.94,20453.0,173.7919,173.8913,173.7224,173.8317,20453.0
2025-03-03 11:55:00,174.99,175.13,174.96,175.05,33893.0,173.8814,174.0205,173.8515,173.941,33893.0
2025-03-03 12:00:00,175.09,175.15,174.9,175.07,15774.0,173.9807,174.0403,173.7919,173.9608,15774.0
2025-03-03 12:05:00,175.05,175.09,174.99,175.09,19146.0,173.941,173.9807,173.8814,173.9807,19146.0
2025-03-03 12:10:00,175.11,175.21,174.99,174.99,22220.0,174.0006,174.1,173.8814,173.8814,22220.0
2025-03-03 12:15:00,175.0,175.05,174.87,174.93,50866.0,173.8913,173.941,173.7621,173.8217,50866.0
2025-03-03 12:20:00,174.98,175.08,174.87,174.91,57492.0,173.8714,173.9708,173.7621,173.8019,57492.0
2025-03-03 12:25:00,174.89,174.97,174.78,174.92,29802.0,173.782,173.8615,173.6727,173.8118,29802.0
2025-03-03 12:30:00,174.89,174.94,174.82,174.85,26377.0,173.782,173.8317,173.7124,173.7422,26377.0
2025-03-03 12:35:00,174.88,174.96,174.81,174.92,27319.0,173.7721,173.8515,173.7025,173.8118,27319.0
2025-03-03 12:40:00,174.94,174.94,174.79,174.81,31538.0,173.8317,173.8317,173.6826,173.7025,31538.0
2025-03-03 12:45:00,174.81,175.14,174.81,175.1,23067.0,173.7025,174.0304,173.7025,173.9907,23067.0
2025-03-03 12:50:00,175.11,175.16,174.93,174.95,26253.0,174.0006,174.0503,173.8217,173.8416,26253.0
2025-03-03 12:55:00,174.95,175.19,174.9,175.17,28036.0,173.8416,174.0801,173.7919,174.0602,28036.0
2025-03-03 13:00:00,175.15,175.28,175.04,175.26,28967.0,174.0403,174.1695,173.931,174.1496,28967.0
2025-03-03 13:05:00,175.25,175.42,175.17,175.42,21374.0,174.1397,174.3086,174.0602,174.3086,21374.0
2025-03-03 13:10:00,175.42,175.63,175.38,175.49,35012.0,174.3086,174.5173,174.2689,174.3782,35012.0
2025-03-03 13:15:00,175.49,175.69,175.46,175.55,38292.0,174.3782,174.5769,174.3484,174.4378,38292.0
2025-03-03 13:20:00,175.5,175.6,175.29,175.34,26053.0,174.3881,174.4875,174.1795,174.2291,26053.0
2025-03-03 13:25:00,175.34,175.44,175.26,175.39,36909.0,174.2291,174.3285,174.1496,174.2788,36909.0
2025-03-03 13:30:00,175.36,175.45,175.07,175.1,33531.0,174.249,174.3384,173.9608,173.9907,33531.0
2025-03-03 13:35:00,175.07,175.33,175.01,175.24,20636.0,173.9608,174.2192,173.9012,174.1298,20636.0
2025-03-03 13:40:00,175.26,175.4,175.15,175.4,25729.0,174.1496,174.2888,174.0403,174.2888,25729.0
2025-03-03 13:45:00,175.43,175.43,174.96,175.03,36261.0,174.3186,174.3186,173.8515,173.9211,36261.0
2025-03-03 13:50:00,175.01,175.32,174.95,175.21,18898.0,173.9012,174.2093,173.8416,174.1,18898.0
2025-03-03 13:55:00,175.22,175.3,175.05,175.16,38191.0,174.1099,174.1894,173.941,174.0503,38191.0
2025-03-03 14:00:00,175.1,175.23,175.05,175.15,32449.0,173.9907,174.1198,173.941,174.0403,32449.0
2025-03-03 14:05:00,175.12,175.13,175.0,175.1,13824.0,174.0105,174.0205,173.8913,173.9907,13824.0
2025-03-03 14:10:00,175.1,175.28,175.05,175.19,28302.0,173.9907,174.1695,173.941,174.0801,28302.0
2025-03-03 14:15:00,175.18,175.27,175.09,175.09,43893.0,174.0702,174.1596,173.9807,173.9807,43893.0
2025-03-03 14:20:00,175.08,175.13,174.77,174.86,38459.0,173.9708,174.0205,173.6627,173.7522,38459.0
2025-03-03 14:25:00,174.86,174.99,174.83,174.89,34740.0,173.7522,173.8814,173.7224,173.782,34740.0
2025-03-03 14:30:00,174.89,175.14,174.87,174.93,23126.0,173.782,174.0304,173.7621,173.8217,23126.0
2025-03-03 14:35:00,174.94,175.08,174.87,175.08,16690.0,173.8317,173.9708,173.7621,173.9708,16690.0
2025-03-03 14:40:00,175.11,175.15,175.02,175.15,10980.0,174.0006,174.0403,173.9112,174.0403,10980.0
2025-03-03 14:45:00,175.14,175.22,175.04,175.13,22955.0,174.0304,174.1099,173.931,174.0205,22955.0
2025-03-03 14:50:00,175.11,175.15,174.88,175.03,26706.0,174.0006,174.0403,173.7721,173.9211,26706.0
2025-03-03 14:55:00,175.06,175.3,175.02,175.19,25850.0,173.9509,174.1894,173.9112,174.0801,25850.0
2025-03-03 15:00:00,175.14,175.3,175.03,175.22,30969.0,174.0304,174.1894,173.9211,174.1099,30969.0
2025-03-03 15:05:00,175.19,175.25,174.86,175.09,39157.0,174.0801,174.1397,173.7522,173.9807,39157.0
2025-03-03 15:10:00,175.09,175.09,174.89,175.0,50481.0,173.9807,173.9807,173.782,173.8913,50481.0
2025-03-03 15:15:00,175.0,175.33,174.92,175.3,52589.0,173.8913,174.2192,173.8118,174.1894,52589.0
2025-03-03 15:20:00,175.34,175.41,175.19,175.37,54821.0,174.2291,174.2987,174.0801,174.2589,54821.0
2025-03-03 15:25:00,175.36,175.42,175.09,175.18,40731.0,174.249,174.3086,173.9807,174.0702,40731.0
2025-03-03 15:30:00,175.18,175.36,175.14,175.17,34070.0,174.0702,174.249,174.0304,174.0602,34070.0
2025-03-03 15:35:00,175.16,175.17,174.75,174.84,63132.0,174.0503,174.0602,173.6429,173.7323,63132.0
2025-03-03 15:40:00,174.85,175.3,174.74,175.29,72188.0,173.7422,174.1894,173.6329,174.1795,72188.0
2025-03-03 15:45:00,175.26,175.63,175.19,175.29,58409.0,174.1496,174.5173,174.0801,174.1795,58409.0
2025-03-03 15:50:00,175.28,175.56,175.25,175.53,82599.0,174.1695,174.4477,174.1397,174.4179,82599.0
2025-03-03 15:55:00,175.54,175.75,175.4,175.64,235854.0,174.4279,174.6365,174.2888,174.5272,235854.0
2025-03-04 09:30:00,176.75,178.6,176.69,178.6,853249.0,175.6302,177.4685,175.5706,177.4685,853249.0
2025-03-04 09:35:00,178.62,178.99,177.85,178.36,246845.0,177.4884,177.856,176.7232,177.23,246845.0
2025-03-04 09:40:00,178.3,179.62,178.26,179.13,404016.0,177.1704,178.482,177.1306,177.9951,404016.0
2025-03-04 09:45:00,179.18,179.31,178.62,179.0,122494.0,178.0448,178.174,177.4884,177.866,122494.0
2025-03-04 09:50:00,178.91,179.47,178.88,179.47,97595.0,177.7765,178.333,177.7467,178.333,97595.0
2025-03-04 09:55:00,179.4,179.45,178.9,179.34,108784.0,178.2634,178.3131,177.7666,178.2038,108784.0
2025-03-04 10:00:00,179.38,179.67,179.07,179.35,155770.0,178.2435,178.5317,177.9355,178.2137,155770.0
2025-03-04 10:05:00,179.4,179.78,179.25,179.27,118118.0,178.2634,178.641,178.1144,178.1342,118118.0
2025-03-04 10:10:00,179.29,179.46,178.95,179.21,144640.0,178.1541,178.323,177.8163,178.0746,144640.0
2025-03-04 10:15:00,179.26,179.86,179.26,179.81,140376.0,178.1243,178.7205,178.1243,178.6708,140376.0
2025-03-04 10:20:00,179.84,179.99,179.49,179.91,200465.0,178.7006,178.8497,178.3528,178.7702,200465.0
2025-03-04 10:25:00,179.92,179.98,179.55,179.79,161584.0,178.7801,178.8397,178.4125,178.6509,161584.0
2025-03-04 10:30:00,179.79,179.95,178.84,179.35,145785.0,178.6509,178.8099,177.707,178.2137,145785.0
2025-03-04 10:35:00,179.36,179.49,178.97,179.44,142601.0,178.2237,178.3528,177.8361,178.3032,142601.0
2025-03-04 10:40:00,179.37,179.46,178.97,179.14,121119.0,178.2336,178.323,177.8361,178.0051,121119.0
2025-03-04 10:45:00,179.14,179.29,178.03,178.63,104621.0,178.0051,178.1541,176.9021,177.4983,104621.0
2025-03-04 10:50:00,178.61,178.75,178.14,178.58,152986.0,177.4784,177.6175,177.0114,177.4486,152986.0
2025-03-04 10:55:00,178.55,178.84,178.31,178.4,144178.0,177.4188,177.707,177.1803,177.2698,144178.0
2025-03-04 11:00:00,178.44,179.23,178.26,179.12,93701.0,177.3095,178.0945,177.1306,177.9852,93701.0
2025-03-04 11:05:00,179.12,179.28,178.72,179.01,75892.0,177.9852,178.1442,177.5877,177.8759,75892.0
2025-03-04 11:10:00,179.02,179.15,178.77,178.85,50348.0,177.8858,178.015,177.6374,177.7169,50348.0
2025-03-04 11:15:00,178.73,178.93,178.48,178.76,53540.0,177.5977,177.7964,177.3492,177.6275,53540.0
2025-03-04 11:20:00,178.78,178.79,178.33,178.4,75543.0,177.6473,177.6573,177.2002,177.2698,75543.0
2025-03-04 11:25:00,178.38,178.63,178.23,178.53,98462.0,177.2499,177.4983,177.1008,177.3989,98462.0
2025-03-04 11:30:00,178.47,178.55,177.56,177.68,81203.0,177.3393,177.4188,176.4351,176.5543,81203.0
2025-03-04 11:35:00,177.65,177.83,177.42,177.56,65474.0,176.5245,176.7034,176.296,176.4351,65474.0
2025-03-04 11:40:00,177.57,177.68,177.18,177.47,65194.0,176.445,176.5543,176.0575,176.3456,65194.0
2025-03-04 11:45:00,177.45,177.68,177.23,177.33,48146.0,176.3258,176.5543,176.1072,176.2065,48146.0
2025-03-04 11:50:00,177.37,177.44,176.95,177.05,39018.0,176.2463,176.3158,175.8289,175.9283,39018.0
2025-03-04 11:55:00,177.06,177.13,176.24,176.73,128974.0,175.9382,176.0078,175.1234,175.6103,128974.0
2025-03-04 12:00:00,176.79,177.41,176.58,176.98,50567.0,175.67,176.286,175.4613,175.8587,50567.0
2025-03-04 12:05:00,176.98,177.04,176.71,176.89,53253.0,175.8587,175.9184,175.5905,175.7693,53253.0
2025-03-04 12:10:00,176.89,176.96,176.74,176.87,58583.0,175.7693,175.8389,175.6203,175.7494,58583.0
2025-03-04 12:15:00,176.87,176.98,176.73,176.9,39709.0,175.7494,175.8587,175.6103,175.7793,39709.0
2025-03-04 12:20:00,176.89,176.93,176.24,176.3,44027.0,175.7693,175.8091,175.1234,175.1831,44027.0
2025-03-04 12:25:00,176.31,176.37,175.97,176.26,54295.0,175.193,175.2526,174.8551,175.1433,54295.0
2025-03-04 12:30:00,176.3,176.78,176.19,176.77,50024.0,175.1831,175.66,175.0738,175.6501,50024.0
2025-03-04 12:35:00,176.73,176.79,176.2,176.49,33342.0,175.6103,175.67,175.0837,175.3719,33342.0
2025-03-04 12:40:00,176.45,176.58,176.09,176.3,35939.0,175.3321,175.4613,174.9744,175.1831,35939.0
2025-03-04 12:45:00,176.26,176.28,175.97,176.2,34988.0,175.1433,175.1632,174.8551,175.0837,34988.0
2025-03-04 12:50:00,176.15,176.2,175.96,176.19,26104.0,175.034,175.0837,174.8452,175.0738,26104.0
2025-03-04 12:55:00,176.19,176.41,175.99,176.08,29016.0,175.0738,175.2924,174.875,174.9644,29016.0
2025-03-04 13:00:00,176.09,176.12,175.75,175.96,44971.0,174.9744,175.0042,174.6365,174.8452,44971.0
2025-03-04 13:05:00,175.95,175.99,175.79,175.84,31880.0,174.8353,174.875,174.6763,174.726,31880.0
2025-03-04 13:10:00,175.84,176.09,175.67,176.07,56936.0,174.726,174.9744,174.557,174.9545,56936.0
2025-03-04 13:15:00,176.03,176.15,175.95,175.99,33862.0,174.9148,175.034,174.8353,174.875,33862.0
2025-03-04 13:20:00,175.97,176.06,175.79,176.01,38114.0,174.8551,174.9446,174.6763,174.8949,38114.0
2025-03-04 13:25:00,176.0,176.06,175.78,175.94,47506.0,174.885,174.9446,174.6664,174.8253,47506.0
2025-03-04 13:30:00,175.94,175.98,175.67,175.83,30263.0,174.8253,174.8651,174.557,174.716,30263.0
2025-03-04 13:35:00,175.87,175.91,175.73,175.86,27859.0,174.7558,174.7955,174.6167,174.7458,27859.0
2025-03-04 13:40:00,175.89,176.09,175.88,176.09,30983.0,174.7757,174.9744,174.7657,174.9744,30983.0
2025-03-04 13:45:00,176.08,176.12,175.94,176.02,31905.0,174.9644,175.0042,174.8253,174.9048,31905.0
2025-03-04 13:50:00,176.0,176.03,175.45,175.52,37447.0,174.885,174.9148,174.3384,174.408,37447.0
2025-03-04 13:55:00,175.51,175.78,175.49,175.69,37690.0,174.3981,174.6664,174.3782,174.5769,37690.0
2025-03-04 14:00:00,175.66,175.88,175.48,175.63,39327.0,174.5471,174.7657,174.3683,174.5173,39327.0
2025-03-04 14:05:00,175.66,175.92,175.64,175.87,26954.0,174.5471,174.8055,174.5272,174.7558,26954.0
2025-03-04 14:10:00,175.87,175.93,175.31,175.33,26091.0,174.7558,174.8154,174.1993,174.2192,26091.0
2025-03-04 14:15:00,175.34,175.5,175.33,175.44,23902.0,174.2291,174.3881,174.2192,174.3285,23902.0
2025-03-04 14:20:00,175.43,175.51,175.28,175.35,22525.0,174.3186,174.3981,174.1695,174.2391,22525.0
2025-03-04 14:25:00,175.3,175.3,174.68,175.08,50883.0,174.1894,174.1894,173.5733,173.9708,50883.0
2025-03-04 14:30:00,175.05,175.17,174.91,175.16,27611.0,173.941,174.0602,173.8019,174.0503,27611.0
2025-03-04 14:35:00,175.18,175.38,175.08,175.08,32797.0,174.0702,174.2689,173.9708,173.9708,32797.0
2025-03-04 14:40:00,175.1,175.26,174.98,175.17,42553.0,173.9907,174.1496,173.8714,174.0602,42553.0
2025-03-04 14:45:00,175.18,175.26,175.03,175.05,40043.0,174.0702,174.1496,173.9211,173.941,40043.0
2025-03-04 14:50:00,175.07,175.19,174.91,175.01,26556.0,173.9608,174.0801,173.8019,173.9012,26556.0
2025-03-04 14:55:00,174.98,175.28,174.95,175.21,29194.0,173.8714,174.1695,173.8416,174.1,29194.0
2025-03-04 15:00:00,175.2,175.25,174.97,175.0,33480.0,174.09,174.1397,173.8615,173.8913,33480.0
2025-03-04 15:05:00,175.0,175.14,174.78,174.83,55423.0,173.8913,174.0304,173.6727,173.7224,55423.0
2025-03-04 15:10:00,174.79,174.86,174.66,174.75,38443.0,173.6826,173.7522,173.5534,173.6429,38443.0
2025-03-04 15:15:00,174.77,175.09,174.68,174.99,44664.0,173.6627,173.9807,173.5733,173.8814,44664.0
2025-03-04 15:20:00,174.98,175.11,174.94,174.94,35613.0,173.8714,174.0006,173.8317,173.8317,35613.0
2025-03-04 15:25:00,174.93,175.0,174.71,174.86,38352.0,173.8217,173.8913,173.6031,173.7522,38352.0
2025-03-04 15:30:00,174.9,175.28,174.86,175.14,56896.0,173.7919,174.1695,173.7522,174.0304,56896.0
2025-03-04 15:35:00,175.12,175.25,174.83,174.96,59842.0,174.0105,174.1397,173.7224,173.8515,59842.0
2025-03-04 15:40:00,174.95,174.98,174.54,174.71,34324.0,173.8416,173.8714,173.4342,173.6031,34324.0
2025-03-04 15:45:00,174.75,174.81,174.31,174.41,48802.0,173.6429,173.7025,173.2057,173.305,48802.0
2025-03-04 15:50:00,174.37,174.58,173.59,173.78,152673.0,173.2653,173.474,172.4902,172.679,152673.0
2025-03-04 15:55:00,173.83,173.85,172.91,173.22,532502.0,172.7287,172.7486,171.8145,172.1226,532502.0
2025-03-05 09:30:00,173.38,174.17,173.02,173.79,198596.0,172.2816,173.0666,171.9238,172.689,198596.0
2025-03-05 09:35:00,173.87,174.77,173.65,174.56,61566.0,172.7685,173.6627,172.5498,173.4541,61566.0
2025-03-05 09:40:00,174.51,174.55,173.77,174.34,62202.0,173.4044,173.4441,172.6691,173.2355,62202.0
2025-03-05 09:45:00,174.31,175.0,174.27,174.72,58127.0,173.2057,173.8913,173.1659,173.6131,58127.0
2025-03-05 09:50:00,174.67,174.68,173.98,174.5,56743.0,173.5634,173.5733,172.8778,173.3945,56743.0
2025-03-05 09:55:00,174.46,174.95,174.3,174.73,40563.0,173.3547,173.8416,173.1957,173.623,40563.0
2025-03-05 10:00:00,174.83,175.23,174.64,174.87,71262.0,173.7224,174.1198,173.5336,173.7621,71262.0
2025-03-05 10:05:00,174.91,175.17,174.54,175.01,52086.0,173.8019,174.0602,173.4342,173.9012,52086.0
2025-03-05 10:10:00,175.02,175.15,174.81,175.0,55811.0,173.9112,174.0403,173.7025,173.8913,55811.0
2025-03-05 10:15:00,174.99,175.19,174.9,174.99,38408.0,173.8814,174.0801,173.7919,173.8814,38408.0
2025-03-05 10:20:00,175.01,175.25,174.45,174.5,44843.0,173.9012,174.1397,173.3448,173.3945,44843.0
2025-03-05 10:25:00,174.52,174.55,174.1,174.19,36336.0,173.4143,173.4441,172.997,173.0864,36336.0
2025-03-05 10:30:00,174.12,174.25,173.9,174.11,30870.0,173.0169,173.146,172.7983,173.0069,30870.0
2025-03-05 10:35:00,174.11,174.33,174.02,174.24,29177.0,173.0069,173.2255,172.9175,173.1361,29177.0
2025-03-05 10:40:00,174.22,174.42,174.16,174.17,32038.0,173.1162,173.315,173.0566,173.0666,32038.0
2025-03-05 10:45:00,174.2,174.51,174.2,174.42,31398.0,173.0964,173.4044,173.0964,173.315,31398.0
2025-03-05 10:50:00,174.42,174.69,174.35,174.43,33520.0,173.315,173.5833,173.2454,173.3249,33520.0
2025-03-05 10:55:00,174.4,174.52,174.24,174.51,27885.0,173.2951,173.4143,173.1361,173.4044,27885.0
2025-03-05 11:00:00,174.53,174.68,174.21,174.67,27576.0,173.4243,173.5733,173.1063,173.5634,27576.0
2025-03-05 11:05:00,174.7,174.73,174.4,174.52,26131.0,173.5932,173.623,173.2951,173.4143,26131.0
2025-03-05 11:10:00,174.58,174.76,174.56,174.71,27671.0,173.474,173.6528,173.4541,173.6031,27671.0
2025-03-05 11:15:00,174.73,174.74,174.51,174.65,30917.0,173.623,173.6329,173.4044,173.5435,30917.0
2025-03-05 11:20:00,174.65,174.83,174.63,174.72,27502.0,173.5435,173.7224,173.5236,173.6131,27502.0
2025-03-05 11:25:00,174.72,174.93,174.6,174.72,25117.0,173.6131,173.8217,173.4938,173.6131,25117.0
2025-03-05 11:30:00,174.72,174.99,174.62,174.94,45114.0,173.6131,173.8814,173.5137,173.8317,45114.0
2025-03-05 11:35:00,174.95,175.07,174.81,174.86,29841.0,173.8416,173.9608,173.7025,173.7522,29841.0
2025-03-05 11:40:00,174.81,174.97,174.81,174.9,34190.0,173.7025,173.8615,173.7025,173.7919,34190.0
2025-03-05 11:45:00,174.97,175.01,174.57,174.64,33285.0,173.8615,173.9012,173.464,173.5336,33285.0
2025-03-05 11:50:00,174.66,174.9,174.66,174.78,31441.0,173.5534,173.7919,173.5534,173.6727,31441.0
2025-03-05 11:55:00,174.8,175.06,174.7,174.97,37763.0,173.6926,173.9509,173.5932,173.8615,37763.0
2025-03-05 12:00:00,175.03,175.55,175.02,175.53,34911.0,173.9211,174.4378,173.9112,174.4179,34911.0
2025-03-05 12:05:00,175.53,175.54,175.16,175.4,26796.0,174.4179,174.4279,174.0503,174.2888,26796.0
2025-03-05 12:10:00,175.4,175.43,175.22,175.35,27493.0,174.2888,174.3186,174.1099,174.2391,27493.0
2025-03-05 12:15:00,175.33,175.42,175.25,175.31,21209.0,174.2192,174.3086,174.1397,174.1993,21209.0
2025-03-05 12:20:00,175.32,175.51,175.29,175.5,20430.0,174.2093,174.3981,174.1795,174.3881,20430.0
2025-03-05 12:25:00,175.5,175.87,175.5,175.77,41397.0,174.3881,174.7558,174.3881,174.6564,41397.0
2025-03-05 12:30:00,175.75,175.78,175.59,175.66,20004.0,174.6365,174.6664,174.4776,174.5471,20004.0
2025-03-05 12:35:00,175.65,175.72,175.41,175.42,22453.0,174.5372,174.6067,174.2987,174.3086,22453.0
2025-03-05 12:40:00,175.41,175.49,175.35,175.37,22716.0,174.2987,174.3782,174.2391,174.2589,22716.0
2025-03-05 12:45:00,175.38,175.45,175.32,175.37,29410.0,174.2689,174.3384,174.2093,174.2589,29410.0
2025-03-05 12:50:00,175.39,175.39,175.08,175.18,20787.0,174.2788,174.2788,173.9708,174.0702,20787.0
2025-03-05 12:55:00,175.18,175.35,175.18,175.3,15340.0,174.0702,174.2391,174.0702,174.1894,15340.0
2025-03-05 13:00:00,175.28,175.34,175.21,175.33,18728.0,174.1695,174.2291,174.1,174.2192,18728.0
2025-03-05 13:05:00,175.33,175.48,175.0,175.02,52411.0,174.2192,174.3683,173.8913,173.9112,52411.0
2025-03-05 13:10:00,175.04,175.25,175.04,175.18,27960.0,173.931,174.1397,173.931,174.0702,27960.0
2025-03-05 13:15:00,175.2,175.3,175.12,175.16,16440.0,174.09,174.1894,174.0105,174.0503,16440.0
2025-03-05 13:20:00,175.16,175.24,175.07,175.16,23681.0,174.0503,174.1298,173.9608,174.0503,23681.0
2025-03-05 13:25:00,175.17,175.28,175.14,175.22,21170.0,174.0602,174.1695,174.0304,174.1099,21170.0
2025-03-05 13:30:00,175.22,175.28,174.98,175.04,20336.0,174.1099,174.1695,173.8714,173.931,20336.0
2025-03-05 13:35:00,175.05,175.16,174.97,175.12,20837.0,173.941,174.0503,173.8615,174.0105,20837.0
2025-03-05 13:40:00,175.12,175.15,174.94,175.03,21446.0,174.0105,174.0403,173.8317,173.9211,21446.0
2025-03-05 13:45:00,175.06,175.29,175.06,175.29,14074.0,173.9509,174.1795,173.9509,174.1795,14074.0
2025-03-05 13:50:00,175.33,175.36,175.26,175.35,14312.0,174.2192,174.249,174.1496,174.2391,14312.0
2025-03-05 13:55:00,175.36,175.45,175.36,175.44,21618.0,174.249,174.3384,174.249,174.3285,21618.0
2025-03-05 14:00:00,175.46,175.55,175.4,175.49,20949.0,174.3484,174.4378,174.2888,174.3782,20949.0
2025-03-05 14:05:00,175.51,175.59,175.4,175.55,22439.0,174.3981,174.4776,174.2888,174.4378,22439.0
2025-03-05 14:10:00,175.55,175.57,175.25,175.27,19241.0,174.4378,174.4577,174.1397,174.1596,19241.0
2025-03-05 14:15:00,175.29,175.33,175.14,175.27,21300.0,174.1795,174.2192,174.0304,174.1596,21300.0
2025-03-05 14:20:00,175.28,175.45,175.19,175.42,26419.0,174.1695,174.3384,174.0801,174.3086,26419.0
2025-03-05 14:25:00,175.41,175.42,175.27,175.34,31162.0,174.2987,174.3086,174.1596,174.2291,31162.0
2025-03-05 14:30:00,175.35,175.44,175.33,175.4,17259.0,174.2391,174.3285,174.2192,174.2888,17259.0
2025-03-05 14:35:00,175.4,175.47,175.25,175.37,33540.0,174.2888,174.3583,174.1397,174.2589,33540.0
2025-03-05 14:40:00,175.37,175.38,175.17,175.27,31032.0,174.2589,174.2689,174.0602,174.1596,31032.0
2025-03-05 14:45:00,175.29,175.51,175.29,175.5,24026.0,174.1795,174.3981,174.1795,174.3881,24026.0
2025-03-05 14:50:00,175.55,175.55,175.44,175.47,19760.0,174.4378,174.4378,174.3285,174.3583,19760.0
2025-03-05 14:55:00,175.46,175.48,175.21,175.23,29096.0,174.3484,174.3683,174.1,174.1198,29096.0
2025-03-05 15:00:00,175.21,175.39,175.1,175.36,30974.0,174.1,174.2788,173.9907,174.249,30974.0
2025-03-05 15:05:00,175.35,175.41,175.32,175.34,25163.0,174.2391,174.2987,174.2093,174.2291,25163.0
2025-03-05 15:10:00,175.32,175.48,175.25,175.32,29251.0,174.2093,174.3683,174.1397,174.2093,29251.0
2025-03-05 15:15:00,175.31,175.46,175.2,175.45,37673.0,174.1993,174.3484,174.09,174.3384,37673.0
2025-03-05 15:20:00,175.45,175.45,175.33,175.36,33313.0,174.3384,174.3384,174.2192,174.249,33313.0
2025-03-05 15:25:00,175.37,175.44,175.28,175.32,32459.0,174.2589,174.3285,174.1695,174.2093,32459.0
2025-03-05 15:30:00,175.32,175.35,174.77,174.84,40573.0,174.2093,174.2391,173.6627,173.7323,40573.0
2025-03-05 15:35:00,174.85,175.12,174.85,175.12,30254.0,173.7422,174.0105,173.7422,174.0105,30254.0
2025-03-05 15:40:00,175.1,175.11,174.85,174.89,35279.0,173.9907,174.0006,173.7422,173.782,35279.0
2025-03-05 15:45:00,174.89,174.97,174.77,174.92,107486.0,173.782,173.8615,173.6627,173.8118,107486.0
2025-03-05 15:50:00,174.91,175.01,174.41,174.79,82284.0,173.8019,173.9012,173.305,173.6826,82284.0
2025-03-05 15:55:00,174.8,174.91,174.58,174.62,266229.0,173.6926,173.8019,173.474,173.5137,266229.0
2025-03-06 09:30:00,174.89,175.84,174.59,175.22,201305.0,173.782,174.726,173.4839,174.1099,201305.0
2025-03-06 09:35:00,175.16,175.16,174.45,174.55,70691.0,174.0503,174.0503,173.3448,173.4441,70691.0
2025-03-06 09:40:00,174.56,174.77,174.25,174.25,59184.0,173.4541,173.6627,173.146,173.146,59184.0
2025-03-06 09:45:00,174.27,174.52,174.02,174.12,49907.0,173.1659,173.4143,172.9175,173.0169,49907.0
2025-03-06 09:50:00,174.12,174.23,173.91,174.0,61167.0,173.0169,173.1262,172.8082,172.8976,61167.0
2025-03-06 09:55:00,173.97,174.09,173.67,173.78,56002.0,172.8678,172.9871,172.5697,172.679,56002.0
2025-03-06 10:00:00,173.78,173.99,173.08,173.4,49357.0,172.679,172.8877,171.9835,172.3014,49357.0
2025-03-06 10:05:00,173.4,173.62,173.34,173.58,36634.0,172.3014,172.52,172.2418,172.4803,36634.0
2025-03-06 10:10:00,173.59,174.04,173.55,173.97,24048.0,172.4902,172.9374,172.4505,172.8678,24048.0
2025-03-06 10:15:00,173.97,173.98,173.5,173.54,24307.0,172.8678,172.8778,172.4008,172.4405,24307.0
2025-03-06 10:20:00,173.53,173.83,173.48,173.74,49345.0,172.4306,172.7287,172.3809,172.6393,49345.0
2025-03-06 10:25:00,173.71,174.01,173.55,174.01,54249.0,172.6095,172.9076,172.4505,172.9076,54249.0
2025-03-06 10:30:00,174.01,174.38,173.96,174.28,26455.0,172.9076,173.2752,172.8579,173.1759,26455.0
2025-03-06 10:35:00,174.31,174.44,174.08,174.13,22876.0,173.2057,173.3348,172.9771,173.0268,22876.0
2025-03-06 10:40:00,174.09,174.21,173.99,174.0,23472.0,172.9871,173.1063,172.8877,172.8976,23472.0
2025-03-06 10:45:00,174.03,174.2,173.91,174.16,22501.0,172.9274,173.0964,172.8082,173.0566,22501.0
2025-03-06 10:50:00,174.15,174.2,173.95,173.98,13596.0,173.0467,173.0964,172.8479,172.8778,13596.0
2025-03-06 10:55:00,173.98,174.27,173.98,174.27,15938.0,172.8778,173.1659,172.8778,173.1659,15938.0
2025-03-06 11:00:00,174.27,174.43,174.16,174.37,19984.0,173.1659,173.3249,173.0566,173.2653,19984.0
2025-03-06 11:05:00,174.35,174.36,174.1,174.16,17603.0,173.2454,173.2553,172.997,173.0566,17603.0
2025-03-06 11:10:00,174.2,174.3,174.12,174.29,20019.0,173.0964,173.1957,173.0169,173.1858,20019.0
2025-03-06 11:15:00,174.26,174.33,174.15,174.25,21533.0,173.156,173.2255,173.0467,173.146,21533.0
2025-03-06 11:20:00,174.24,174.28,174.09,174.21,29444.0,173.1361,173.1759,172.9871,173.1063,29444.0
2025-03-06 11:25:00,174.22,174.29,174.1,174.2,29104.0,173.1162,173.1858,172.997,173.0964,29104.0
2025-03-06 11:30:00,174.22,174.54,174.21,174.47,37861.0,173.1162,173.4342,173.1063,173.3647,37861.0
2025-03-06 11:35:00,174.48,174.51,174.04,174.15,35570.0,173.3746,173.4044,172.9374,173.0467,35570.0
2025-03-06 11:40:00,174.15,174.16,173.89,173.96,40925.0,173.0467,173.0566,172.7883,172.8579,40925.0
2025-03-06 11:45:00,173.93,174.02,173.74,173.79,22534.0,172.8281,172.9175,172.6393,172.689,22534.0
2025-03-06 11:50:00,173.8,173.82,173.4,173.47,42697.0,172.6989,172.7188,172.3014,172.371,42697.0
2025-03-06 11:55:00,173.45,173.55,173.28,173.42,43854.0,172.3511,172.4505,172.1822,172.3213,43854.0
2025-03-06 12:00:00,173.42,173.79,173.42,173.75,24529.0,172.3213,172.689,172.3213,172.6492,24529.0
2025-03-06 12:05:00,173.75,173.78,173.33,173.43,61023.0,172.6492,172.679,172.2319,172.3312,61023.0
2025-03-06 12:10:00,173.43,173.43,173.23,173.41,28346.0,172.3312,172.3312,172.1325,172.3114,28346.0
2025-03-06 12:15:00,173.43,173.71,173.43,173.71,24894.0,172.3312,172.6095,172.3312,172.6095,24894.0
2025-03-06 12:20:00,173.68,173.86,173.66,173.72,24659.0,172.5797,172.7585,172.5598,172.6194,24659.0
2025-03-06 12:25:00,173.74,173.92,173.69,173.85,26685.0,172.6393,172.8181,172.5896,172.7486,26685.0
2025-03-06 12:30:00,173.83,173.96,173.77,173.82,26110.0,172.7287,172.8579,172.6691,172.7188,26110.0
2025-03-06 12:35:00,173.8,173.91,173.79,173.87,19503.0,172.6989,172.8082,172.689,172.7685,19503.0
2025-03-06 12:40:00,173.87,174.0,173.81,173.81,29643.0,172.7685,172.8976,172.7088,172.7088,29643.0
2025-03-06 12:45:00,173.81,173.88,173.67,173.85,26513.0,172.7088,172.7784,172.5697,172.7486,26513.0
2025-03-06 12:50:00,173.84,173.89,173.8,173.88,16560.0,172.7386,172.7883,172.6989,172.7784,16560.0
2025-03-06 12:55:00,173.89,174.06,173.8,174.05,20792.0,172.7883,172.9572,172.6989,172.9473,20792.0
2025-03-06 13:00:00,174.03,174.05,173.8,173.83,20443.0,172.9274,172.9473,172.6989,172.7287,20443.0
2025-03-06 13:05:00,173.84,173.91,173.62,173.62,23656.0,172.7386,172.8082,172.52,172.52,23656.0
2025-03-06 13:10:00,173.62,173.69,173.51,173.58,24127.0,172.52,172.5896,172.4107,172.4803,24127.0
2025-03-06 13:15:00,173.6,173.79,173.55,173.73,32930.0,172.5002,172.689,172.4505,172.6293,32930.0
2025-03-06 13:20:00,173.72,173.8,173.63,173.8,23623.0,172.6194,172.6989,172.53,172.6989,23623.0
2025-03-06 13:25:00,173.82,173.84,173.65,173.73,33174.0,172.7188,172.7386,172.5498,172.6293,33174.0
2025-03-06 13:30:00,173.71,173.8,173.67,173.78,39735.0,172.6095,172.6989,172.5697,172.679,39735.0
2025-03-06 13:35:00,173.8,173.85,173.61,173.84,25568.0,172.6989,172.7486,172.5101,172.7386,25568.0
2025-03-06 13:40:00,173.86,174.0,173.81,173.96,21129.0,172.7585,172.8976,172.7088,172.8579,21129.0
2025-03-06 13:45:00,173.97,174.05,173.95,174.0,21046.0,172.8678,172.9473,172.8479,172.8976,21046.0
2025-03-06 13:50:00,173.97,174.13,173.91,173.95,21273.0,172.8678,173.0268,172.8082,172.8479,21273.0
2025-03-06 13:55:00,173.97,174.01,173.85,173.98,24675.0,172.8678,172.9076,172.7486,172.8778,24675.0
2025-03-06 14:00:00,173.97,174.07,173.95,174.03,16190.0,172.8678,172.9672,172.8479,172.9274,16190.0
2025-03-06 14:05:00,174.03,174.09,173.85,173.92,15266.0,172.9274,172.9871,172.7486,172.8181,15266.0
2025-03-06 14:10:00,173.89,174.02,173.87,173.87,16887.0,172.7883,172.9175,172.7685,172.7685,16887.0
2025-03-06 14:15:00,173.88,174.07,173.83,173.94,31078.0,172.7784,172.9672,172.7287,172.838,31078.0
2025-03-06 14:20:00,173.97,174.1,173.89,174.08,16137.0,172.8678,172.997,172.7883,172.9771,16137.0
2025-03-06 14:25:00,174.09,174.14,173.99,174.1,32506.0,172.9871,173.0367,172.8877,172.997,32506.0
2025-03-06 14:30:00,174.07,174.35,174.01,174.32,27985.0,172.9672,173.2454,172.9076,173.2156,27985.0
2025-03-06 14:35:00,174.32,174.43,174.27,174.35,18949.0,173.2156,173.3249,173.1659,173.2454,18949.0
2025-03-06 14:40:00,174.37,174.45,174.26,174.37,29561.0,173.2653,173.3448,173.156,173.2653,29561.0
2025-03-06 14:45:00,174.4,174.49,174.13,174.15,29965.0,173.2951,173.3845,173.0268,173.0467,29965.0
2025-03-06 14:50:00,174.15,174.2,173.86,173.98,29994.0,173.0467,173.0964,172.7585,172.8778,29994.0
2025-03-06 14:55:00,173.97,174.23,173.97,174.09,43674.0,172.8678,173.1262,172.8678,172.9871,43674.0
2025-03-06 15:00:00,174.12,174.46,174.07,174.14,31864.0,173.0169,173.3547,172.9672,173.0367,31864.0
2025-03-06 15:05:00,174.11,174.19,173.97,174.15,35826.0,173.0069,173.0864,172.8678,173.0467,35826.0
2025-03-06 15:10:00,174.15,174.16,174.01,174.14,37587.0,173.0467,173.0566,172.9076,173.0367,37587.0
2025-03-06 15:15:00,174.14,174.36,174.09,174.36,36233.0,173.0367,173.2553,172.9871,173.2553,36233.0
2025-03-06 15:20:00,174.38,174.69,174.37,174.62,39263.0,173.2752,173.5833,173.2653,173.5137,39263.0
2025-03-06 15:25:00,174.6,174.72,174.57,174.71,33691.0,173.4938,173.6131,173.464,173.6031,33691.0
2025-03-06 15:30:00,174.71,174.81,174.57,174.57,37445.0,173.6031,173.7025,173.464,173.464,37445.0
2025-03-06 15:35:00,174.52,174.64,174.42,174.57,29497.0,173.4143,173.5336,173.315,173.464,29497.0
2025-03-06 15:40:00,174.59,174.71,174.49,174.61,39416.0,173.4839,173.6031,173.3845,173.5038,39416.0
2025-03-06 15:45:00,174.59,174.87,174.53,174.8,43391.0,173.4839,173.7621,173.4243,173.6926,43391.0
2025-03-06 15:50:00,174.82,174.91,174.38,174.63,98029.0,173.7124,173.8019,173.2752,173.5236,98029.0
2025-03-06 15:55:00,174.65,174.82,174.41,174.61,279432.0,173.5435,173.7124,173.305,173.5038,279432.0
2025-03-07 09:30:00,174.09,175.25,174.05,175.23,241327.0,172.9871,174.1397,172.9473,174.1198,241327.0
2025-03-07 09:35:00,175.23,175.56,175.02,175.24,56577.0,174.1198,174.4477,173.9112,174.1298,56577.0
2025-03-07 09:40:00,175.26,176.03,175.08,175.87,52725.0,174.1496,174.9148,173.9708,174.7558,52725.0
2025-03-07 09:45:00,175.88,176.47,175.83,176.26,105739.0,174.7657,175.352,174.716,175.1433,105739.0
2025-03-07 09:50:00,176.23,176.37,175.38,175.38,69617.0,175.1135,175.2526,174.2689,174.2689,69617.0
2025-03-07 09:55:00,175.41,176.22,175.39,176.02,54154.0,174.2987,175.1036,174.2788,174.9048,54154.0
2025-03-07 10:00:00,176.08,176.25,175.71,175.86,136080.0,174.9644,175.1334,174.5968,174.7458,136080.0
2025-03-07 10:05:00,175.87,176.14,175.77,175.98,37771.0,174.7558,175.0241,174.6564,174.8651,37771.0
2025-03-07 10:10:00,176.0,176.05,175.62,175.89,47516.0,174.885,174.9346,174.5074,174.7757,47516.0
2025-03-07 10:15:00,175.87,176.05,175.65,175.76,79843.0,174.7558,174.9346,174.5372,174.6465,79843.0
2025-03-07 10:20:00,175.7,176.25,175.7,175.84,47148.0,174.5869,175.1334,174.5869,174.726,47148.0
2025-03-07 10:25:00,175.86,176.19,175.7,176.12,76166.0,174.7458,175.0738,174.5869,175.0042,76166.0
2025-03-07 10:30:00,176.13,176.32,175.85,176.28,54456.0,175.0141,175.2029,174.7359,175.1632,54456.0
2025-03-07 10:35:00,176.25,176.77,176.22,176.75,129031.0,175.1334,175.6501,175.1036,175.6302,129031.0
2025-03-07 10:40:00,176.74,177.07,176.64,176.78,109254.0,175.6203,175.9482,175.5209,175.66,109254.0
2025-03-07 10:45:00,176.75,177.44,176.74,177.16,83259.0,175.6302,176.3158,175.6203,176.0376,83259.0
2025-03-07 10:50:00,177.17,177.51,176.85,177.03,75890.0,176.0475,176.3854,175.7296,175.9084,75890.0
2025-03-07 10:55:00,177.04,177.29,176.99,177.16,93040.0,175.9184,176.1668,175.8687,176.0376,93040.0
2025-03-07 11:00:00,177.16,177.68,177.15,177.55,90244.0,176.0376,176.5543,176.0277,176.4251,90244.0
2025-03-07 11:05:00,177.5,177.65,177.35,177.47,73250.0,176.3755,176.5245,176.2264,176.3456,73250.0
2025-03-07 11:10:00,177.45,177.77,177.38,177.59,60415.0,176.3258,176.6437,176.2562,176.4649,60415.0
2025-03-07 11:15:00,177.64,177.95,177.38,177.91,89980.0,176.5146,176.8226,176.2562,176.7829,89980.0
2025-03-07 11:20:00,177.91,178.01,177.52,177.78,81321.0,176.7829,176.8822,176.3953,176.6537,81321.0
2025-03-07 11:25:00,177.77,177.94,177.64,177.92,60583.0,176.6437,176.8127,176.5146,176.7928,60583.0
2025-03-07 11:30:00,177.95,178.33,177.88,178.31,83006.0,176.8226,177.2002,176.753,177.1803,83006.0
2025-03-07 11:35:00,178.29,178.89,178.26,178.75,112855.0,177.1604,177.7566,177.1306,177.6175,112855.0
2025-03-07 11:40:00,178.74,178.85,178.43,178.51,92047.0,177.6076,177.7169,177.2996,177.3791,92047.0
2025-03-07 11:45:00,178.49,178.89,178.43,178.62,73652.0,177.3592,177.7566,177.2996,177.4884,73652.0
2025-03-07 11:50:00,178.62,178.65,178.11,178.12,42564.0,177.4884,177.5182,176.9816,176.9915,42564.0
2025-03-07 11:55:00,178.09,178.28,177.71,178.25,79784.0,176.9617,177.1505,176.5841,177.1207,79784.0
2025-03-07 12:00:00,178.23,178.23,177.51,177.54,67591.0,177.1008,177.1008,176.3854,176.4152,67591.0
2025-03-07 12:05:00,177.58,177.62,177.31,177.47,51974.0,176.4549,176.4947,176.1867,176.3456,51974.0
2025-03-07 12:10:00,177.48,177.75,177.32,177.67,53025.0,176.3556,176.6239,176.1966,176.5444,53025.0
2025-03-07 12:15:00,177.68,177.8,177.41,177.45,61965.0,176.5543,176.6736,176.286,176.3258,61965.0
2025-03-07 12:20:00,177.44,177.65,177.33,177.47,55447.0,176.3158,176.5245,176.2065,176.3456,55447.0
2025-03-07 12:25:00,177.45,177.6,177.21,177.29,45326.0,176.3258,176.4748,176.0873,176.1668,45326.0
2025-03-07 12:30:00,177.3,177.51,177.27,177.35,29105.0,176.1767,176.3854,176.1469,176.2264,29105.0
2025-03-07 12:35:00,177.35,177.68,177.23,177.68,29901.0,176.2264,176.5543,176.1072,176.5543,29901.0
2025-03-07 12:40:00,177.7,177.72,177.42,177.47,34109.0,176.5742,176.5941,176.296,176.3456,34109.0
2025-03-07 12:45:00,177.42,177.76,177.42,177.7,27925.0,176.296,176.6338,176.296,176.5742,27925.0
2025-03-07 12:50:00,177.72,177.82,177.45,177.52,37440.0,176.5941,176.6934,176.3258,176.3953,37440.0
2025-03-07 12:55:00,177.52,177.78,177.44,177.68,41549.0,176.3953,176.6537,176.3158,176.5543,41549.0
2025-03-07 13:00:00,177.71,177.73,177.24,177.27,64437.0,176.5841,176.604,176.1171,176.1469,64437.0
2025-03-07 13:05:00,177.3,177.52,177.19,177.46,27283.0,176.1767,176.3953,176.0674,176.3357,27283.0
2025-03-07 13:10:00,177.45,177.65,177.39,177.45,30896.0,176.3258,176.5245,176.2662,176.3258,30896.0
2025-03-07 13:15:00,177.45,177.49,177.2,177.27,21828.0,176.3258,176.3655,176.0774,176.1469,21828.0
2025-03-07 13:20:00,177.25,177.37,177.03,177.15,47226.0,176.127,176.2463,175.9084,176.0277,47226.0
2025-03-07 13:25:00,177.14,177.2,176.94,177.09,28717.0,176.0177,176.0774,175.819,175.9681,28717.0
2025-03-07 13:30:00,177.09,177.1,176.85,176.98,42554.0,175.9681,175.978,175.7296,175.8587,42554.0
2025-03-07 13:35:00,176.98,177.15,176.94,177.12,37460.0,175.8587,176.0277,175.819,175.9979,37460.0
2025-03-07 13:40:00,177.15,177.2,177.05,177.08,15569.0,176.0277,176.0774,175.9283,175.9581,15569.0
2025-03-07 13:45:00,177.1,177.26,177.05,177.26,17277.0,175.978,176.137,175.9283,176.137,17277.0
2025-03-07 13:50:00,177.27,177.3,177.1,177.29,20326.0,176.1469,176.1767,175.978,176.1668,20326.0
2025-03-07 13:55:00,177.28,177.35,177.09,177.14,46118.0,176.1568,176.2264,175.9681,176.0177,46118.0
2025-03-07 14:00:00,177.14,177.54,177.14,177.33,74900.0,176.0177,176.4152,176.0177,176.2065,74900.0
2025-03-07 14:05:00,177.34,177.35,177.01,177.06,52241.0,176.2165,176.2264,175.8886,175.9382,52241.0
2025-03-07 14:10:00,177.04,177.1,176.71,176.88,31837.0,175.9184,175.978,175.5905,175.7594,31837.0
2025-03-07 14:15:00,176.86,176.97,176.71,176.96,28146.0,175.7395,175.8488,175.5905,175.8389,28146.0
2025-03-07 14:20:00,176.96,176.98,176.63,176.66,47443.0,175.8389,175.8587,175.511,175.5408,47443.0
2025-03-07 14:25:00,176.67,176.7,176.48,176.63,39654.0,175.5507,175.5805,175.3619,175.511,39654.0
2025-03-07 14:30:00,176.62,176.62,176.29,176.3,42339.0,175.501,175.501,175.1731,175.1831,42339.0
2025-03-07 14:35:00,176.3,176.32,176.12,176.3,54450.0,175.1831,175.2029,175.0042,175.1831,54450.0
2025-03-07 14:40:00,176.31,176.54,176.27,176.42,53843.0,175.193,175.4215,175.1532,175.3023,53843.0
2025-03-07 14:45:00,176.44,176.46,175.97,175.97,46868.0,175.3222,175.342,174.8551,174.8551,46868.0
2025-03-07 14:50:00,175.96,176.06,175.74,175.76,69057.0,174.8452,174.9446,174.6266,174.6465,69057.0
2025-03-07 14:55:00,175.75,175.76,175.51,175.71,70950.0,174.6365,174.6465,174.3981,174.5968,70950.0
2025-03-07 15:00:00,175.7,175.72,175.01,175.33,67000.0,174.5869,174.6067,173.9012,174.2192,67000.0
2025-03-07 15:05:00,175.29,175.48,175.2,175.31,49278.0,174.1795,174.3683,174.09,174.1993,49278.0
2025-03-07 15:10:00,175.33,175.4,175.13,175.24,46404.0,174.2192,174.2888,174.0205,174.1298,46404.0
2025-03-07 15:15:00,175.26,175.38,175.16,175.27,42433.0,174.1496,174.2689,174.0503,174.1596,42433.0
2025-03-07 15:20:00,175.28,175.58,175.28,175.47,49781.0,174.1695,174.4676,174.1695,174.3583,49781.0
2025-03-07 15:25:00,175.47,175.65,175.44,175.6,48211.0,174.3583,174.5372,174.3285,174.4875,48211.0
2025-03-07 15:30:00,175.6,175.87,175.57,175.62,62281.0,174.4875,174.7558,174.4577,174.5074,62281.0
2025-03-07 15:35:00,175.63,175.63,175.2,175.41,88903.0,174.5173,174.5173,174.09,174.2987,88903.0
2025-03-07 15:40:00,175.38,175.47,175.25,175.38,68698.0,174.2689,174.3583,174.1397,174.2689,68698.0
2025-03-07 15:45:00,175.38,175.76,175.37,175.68,66300.0,174.2689,174.6465,174.2589,174.567,66300.0
2025-03-07 15:50:00,175.69,176.12,175.6,176.12,133214.0,174.5769,175.0042,174.4875,175.0042,133214.0
2025-03-07 15:55:00,176.18,176.34,175.8,175.93,351483.0,175.0638,175.2228,174.6862,174.8154,351483.0
2025-03-10 09:30:00,176.75,178.11,176.75,178.09,295895.0,175.6302,176.9816,175.6302,176.9617,295895.0
2025-03-10 09:35:00,178.08,178.14,176.79,176.95,100845.0,176.9518,177.0114,175.67,175.8289,100845.0
2025-03-10 09:40:00,177.01,177.58,177.0,177.48,60933.0,175.8886,176.4549,175.8786,176.3556,60933.0
2025-03-10 09:45:00,177.5,177.81,177.24,177.66,71410.0,176.3755,176.6835,176.1171,176.5344,71410.0
2025-03-10 09:50:00,177.72,177.8,177.27,177.77,53766.0,176.5941,176.6736,176.1469,176.6437,53766.0
2025-03-10 09:55:00,177.74,177.91,177.27,177.66,95617.0,176.6139,176.7829,176.1469,176.5344,95617.0
2025-03-10 10:00:00,177.61,177.95,177.43,177.43,64498.0,176.4848,176.8226,176.3059,176.3059,64498.0
2025-03-10 10:05:00,177.45,177.8,177.03,177.76,80358.0,176.3258,176.6736,175.9084,176.6338,80358.0
2025-03-10 10:10:00,177.76,178.25,177.68,178.08,55572.0,176.6338,177.1207,176.5543,176.9518,55572.0
2025-03-10 10:15:00,178.14,178.69,177.9,178.52,75120.0,177.0114,177.5579,176.7729,177.389,75120.0
2025-03-10 10:20:00,178.53,178.84,178.02,178.25,130426.0,177.3989,177.707,176.8922,177.1207,130426.0
2025-03-10 10:25:00,178.25,179.12,178.25,178.97,163753.0,177.1207,177.9852,177.1207,177.8361,163753.0
2025-03-10 10:30:00,178.97,179.33,178.78,179.16,102050.0,177.8361,178.1939,177.6473,178.0249,102050.0
2025-03-10 10:35:00,179.17,179.41,178.45,178.52,46485.0,178.0349,178.2734,177.3194,177.389,46485.0
2025-03-10 10:40:00,178.52,179.31,178.43,179.27,50873.0,177.389,178.174,177.2996,178.1342,50873.0
2025-03-10 10:45:00,179.3,179.76,179.23,179.71,162188.0,178.164,178.6211,178.0945,178.5715,162188.0
2025-03-10 10:50:00,179.75,179.99,179.53,179.89,202856.0,178.6112,178.8497,178.3926,178.7503,202856.0
2025-03-10 10:55:00,179.88,179.97,179.52,179.86,88485.0,178.7404,178.8298,178.3827,178.7205,88485.0
2025-03-10 11:00:00,179.8,179.95,179.33,179.78,81121.0,178.6609,178.8099,178.1939,178.641,81121.0
2025-03-10 11:05:00,179.8,179.83,179.46,179.81,64131.0,178.6609,178.6907,178.323,178.6708,64131.0
2025-03-10 11:10:00,179.79,179.81,179.46,179.66,50246.0,178.6509,178.6708,178.323,178.5218,50246.0
2025-03-10 11:15:00,179.62,179.85,179.52,179.77,68054.0,178.482,178.7106,178.3827,178.6311,68054.0
2025-03-10 11:20:00,179.74,179.85,179.42,179.48,77925.0,178.6013,178.7106,178.2833,178.3429,77925.0
2025-03-10 11:25:00,179.47,179.47,178.51,178.74,76255.0,178.333,178.333,177.3791,177.6076,76255.0
2025-03-10 11:30:00,178.73,178.78,178.22,178.29,65595.0,177.5977,177.6473,177.0909,177.1604,65595.0
2025-03-10 11:35:00,178.29,178.36,177.89,178.15,58561.0,177.1604,177.23,176.763,177.0213,58561.0
2025-03-10 11:40:00,178.15,178.15,177.76,178.11,59242.0,177.0213,177.0213,176.6338,176.9816,59242.0
2025-03-10 11:45:00,178.11,178.22,177.84,177.99,66383.0,176.9816,177.0909,176.7133,176.8623,66383.0
2025-03-10 11:50:00,177.93,178.23,177.78,178.22,60770.0,176.8027,177.1008,176.6537,177.0909,60770.0
2025-03-10 11:55:00,178.23,178.42,178.21,178.34,36461.0,177.1008,177.2896,177.081,177.2101,36461.0
2025-03-10 12:00:00,178.34,178.39,178.11,178.16,32483.0,177.2101,177.2598,176.9816,177.0313,32483.0
2025-03-10 12:05:00,178.22,178.3,178.1,178.17,35097.0,177.0909,177.1704,176.9717,177.0412,35097.0
2025-03-10 12:10:00,178.17,178.32,178.04,178.13,17673.0,177.0412,177.1903,176.912,177.0015,17673.0
2025-03-10 12:15:00,178.14,178.22,178.03,178.16,25979.0,177.0114,177.0909,176.9021,177.0313,25979.0
2025-03-10 12:20:00,178.15,178.32,178.05,178.16,40131.0,177.0213,177.1903,176.922,177.0313,40131.0
2025-03-10 12:25:00,178.1,178.33,177.98,178.11,42830.0,176.9717,177.2002,176.8524,176.9816,42830.0
2025-03-10 12:30:00,178.07,178.31,177.94,178.22,42223.0,176.9418,177.1803,176.8127,177.0909,42223.0
2025-03-10 12:35:00,178.23,178.56,178.12,178.48,50493.0,177.1008,177.4287,176.9915,177.3492,50493.0
2025-03-10 12:40:00,178.51,178.64,178.37,178.4,38008.0,177.3791,177.5082,177.2399,177.2698,38008.0
2025-03-10 12:45:00,178.43,178.56,178.35,178.44,62898.0,177.2996,177.4287,177.2201,177.3095,62898.0
2025-03-10 12:50:00,178.44,178.44,178.08,178.16,38479.0,177.3095,177.3095,176.9518,177.0313,38479.0
2025-03-10 12:55:00,178.17,178.17,177.97,178.05,30336.0,177.0412,177.0412,176.8425,176.922,30336.0
2025-03-10 13:00:00,178.03,178.17,177.79,177.9,54591.0,176.9021,177.0412,176.6636,176.7729,54591.0
2025-03-10 13:05:00,177.89,178.04,177.83,177.96,21334.0,176.763,176.912,176.7034,176.8325,21334.0
2025-03-10 13:10:00,177.95,178.02,177.79,177.96,30419.0,176.8226,176.8922,176.6636,176.8325,30419.0
2025-03-10 13:15:00,177.97,178.03,177.79,177.84,25022.0,176.8425,176.9021,176.6636,176.7133,25022.0
2025-03-10 13:20:00,177.84,177.89,177.62,177.78,35472.0,176.7133,176.763,176.4947,176.6537,35472.0
2025-03-10 13:25:00,177.78,177.95,177.75,177.86,34720.0,176.6537,176.8226,176.6239,176.7332,34720.0
2025-03-10 13:30:00,177.88,177.92,177.74,177.8,25111.0,176.753,176.7928,176.6139,176.6736,25111.0
2025-03-10 13:35:00,177.78,177.98,177.75,177.9,36337.0,176.6537,176.8524,176.6239,176.7729,36337.0
2025-03-10 13:40:00,177.88,178.0,177.72,177.96,42751.0,176.753,176.8723,176.5941,176.8325,42751.0
2025-03-10 13:45:00,177.96,178.22,177.96,178.08,50401.0,176.8325,177.0909,176.8325,176.9518,50401.0
2025-03-10 13:50:00,178.07,178.23,178.02,178.03,39279.0,176.9418,177.1008,176.8922,176.9021,39279.0
2025-03-10 13:55:00,178.06,178.33,177.96,178.33,29779.0,176.9319,177.2002,176.8325,177.2002,29779.0
2025-03-10 14:00:00,178.34,178.62,178.31,178.52,47730.0,177.2101,177.4884,177.1803,177.389,47730.0
2025-03-10 14:05:00,178.52,178.86,178.52,178.83,41178.0,177.389,177.7268,177.389,177.697,41178.0
2025-03-10 14:10:00,178.83,178.83,178.43,178.46,30686.0,177.697,177.697,177.2996,177.3294,30686.0
2025-03-10 14:15:00,178.46,178.54,178.19,178.46,97761.0,177.3294,177.4089,177.0611,177.3294,97761.0
2025-03-10 14:20:00,178.45,178.61,178.26,178.49,35669.0,177.3194,177.4784,177.1306,177.3592,35669.0
2025-03-10 14:25:00,178.51,178.66,178.43,178.46,53432.0,177.3791,177.5281,177.2996,177.3294,53432.0
2025-03-10 14:30:00,178.44,178.46,177.93,178.03,39189.0,177.3095,177.3294,176.8027,176.9021,39189.0
2025-03-10 14:35:00,178.02,178.05,177.84,177.99,34469.0,176.8922,176.922,176.7133,176.8623,34469.0
2025-03-10 14:40:00,178.0,178.02,177.52,177.98,205697.0,176.8723,176.8922,176.3953,176.8524,205697.0
2025-03-10 14:45:00,177.99,178.07,177.6,177.69,63466.0,176.8623,176.9418,176.4748,176.5642,63466.0
2025-03-10 14:50:00,177.69,177.94,177.68,177.94,40073.0,176.5642,176.8127,176.5543,176.8127,40073.0
2025-03-10 14:55:00,177.93,177.97,177.51,177.53,60033.0,176.8027,176.8425,176.3854,176.4053,60033.0
2025-03-10 15:00:00,177.52,177.55,176.9,177.0,104765.0,176.3953,176.4251,175.7793,175.8786,104765.0
2025-03-10 15:05:00,177.0,177.07,176.58,176.65,80781.0,175.8786,175.9482,175.4613,175.5308,80781.0
2025-03-10 15:10:00,176.65,176.65,176.0,176.17,296088.0,175.5308,175.5308,174.885,175.0539,296088.0
2025-03-10 15:15:00,176.19,176.53,176.13,176.23,150376.0,175.0738,175.4116,175.0141,175.1135,150376.0
2025-03-10 15:20:00,176.21,176.65,176.2,176.62,86713.0,175.0936,175.5308,175.0837,175.501,86713.0
2025-03-10 15:25:00,176.6,176.87,176.41,176.5,83046.0,175.4812,175.7494,175.2924,175.3818,83046.0
2025-03-10 15:30:00,176.53,177.08,176.52,176.66,67599.0,175.4116,175.9581,175.4017,175.5408,67599.0
2025-03-10 15:35:00,176.7,176.77,176.09,176.73,85139.0,175.5805,175.6501,174.9744,175.6103,85139.0
2025-03-10 15:40:00,176.75,177.11,176.66,176.85,82304.0,175.6302,175.9879,175.5408,175.7296,82304.0
2025-03-10 15:45:00,176.85,177.32,176.85,177.09,80022.0,175.7296,176.1966,175.7296,175.9681,80022.0
2025-03-10 15:50:00,177.11,177.58,176.97,177.11,135322.0,175.9879,176.4549,175.8488,175.9879,135322.0
2025-03-10 15:55:00,177.13,177.25,175.83,176.27,601324.0,176.0078,176.127,174.716,175.1532,601324.0
2025-03-11 09:30:00,175.83,175.99,174.15,175.17,408391.0,174.716,174.875,173.0467,174.0602,408391.0
2025-03-11 09:35:00,175.12,175.18,174.19,174.39,89136.0,174.0105,174.0702,173.0864,173.2852,89136.0
2025-03-11 09:40:00,174.39,174.81,174.23,174.8,113838.0,173.2852,173.7025,173.1262,173.6926,113838.0
2025-03-11 09:45:00,174.78,174.87,174.22,174.24,127269.0,173.6727,173.7621,173.1162,173.1361,127269.0
2025-03-11 09:50:00,174.24,174.24,173.23,173.41,118635.0,173.1361,173.1361,172.1325,172.3114,118635.0
2025-03-11 09:55:00,173.42,174.06,173.28,173.49,123568.0,172.3213,172.9572,172.1822,172.3909,123568.0
2025-03-11 10:00:00,173.48,173.91,172.32,172.83,162206.0,172.3809,172.8082,171.2283,171.735,162206.0
2025-03-11 10:05:00,172.82,173.15,172.44,172.85,122569.0,171.7251,172.053,171.3475,171.7549,122569.0
2025-03-11 10:10:00,172.81,173.12,172.71,172.78,105069.0,171.7152,172.0232,171.6158,171.6854,105069.0
2025-03-11 10:15:00,172.74,173.61,172.71,173.23,105251.0,171.6456,172.5101,171.6158,172.1325,105251.0
2025-03-11 10:20:00,173.28,173.76,173.02,173.63,89990.0,172.1822,172.6591,171.9238,172.53,89990.0
2025-03-11 10:25:00,173.68,173.94,173.38,173.77,65799.0,172.5797,172.838,172.2816,172.6691,65799.0
2025-03-11 10:30:00,173.74,173.97,173.38,173.97,347167.0,172.6393,172.8678,172.2816,172.8678,347167.0
2025-03-11 10:35:00,173.88,174.1,173.44,173.45,60763.0,172.7784,172.997,172.3412,172.3511,60763.0
2025-03-11 10:40:00,173.45,173.6,173.15,173.16,67985.0,172.3511,172.5002,172.053,172.0629,67985.0
2025-03-11 10:45:00,173.16,173.96,173.16,173.84,52923.0,172.0629,172.8579,172.0629,172.7386,52923.0
2025-03-11 10:50:00,173.83,173.86,173.2,173.52,89241.0,172.7287,172.7585,172.1027,172.4207,89241.0
2025-03-11 10:55:00,173.52,173.72,173.32,173.71,95416.0,172.4207,172.6194,172.2219,172.6095,95416.0
2025-03-11 11:00:00,173.69,173.81,173.0,173.24,77654.0,172.5896,172.7088,171.904,172.1424,77654.0
2025-03-11 11:05:00,173.35,173.62,173.27,173.37,76365.0,172.2517,172.52,172.1723,172.2716,76365.0
2025-03-11 11:10:00,173.43,173.78,173.29,173.41,67744.0,172.3312,172.679,172.1921,172.3114,67744.0
2025-03-11 11:15:00,173.42,173.88,173.38,173.8,78668.0,172.3213,172.7784,172.2816,172.6989,78668.0
2025-03-11 11:20:00,173.82,173.93,173.49,173.52,62648.0,172.7188,172.8281,172.3909,172.4207,62648.0
2025-03-11 11:25:00,173.56,173.66,173.32,173.39,51454.0,172.4604,172.5598,172.2219,172.2915,51454.0
2025-03-11 11:30:00,173.35,173.59,173.21,173.26,47087.0,172.2517,172.4902,172.1126,172.1623,47087.0
2025-03-11 11:35:00,173.23,173.53,173.06,173.32,47591.0,172.1325,172.4306,171.9636,172.2219,47591.0
2025-03-11 11:40:00,173.34,173.65,173.32,173.58,48642.0,172.2418,172.5498,172.2219,172.4803,48642.0
2025-03-11 11:45:00,173.63,173.89,173.45,173.58,33877.0,172.53,172.7883,172.3511,172.4803,33877.0
2025-03-11 11:50:00,173.61,173.61,173.4,173.51,33939.0,172.5101,172.5101,172.3014,172.4107,33939.0
2025-03-11 11:55:00,173.51,173.59,173.25,173.48,70602.0,172.4107,172.4902,172.1524,172.3809,70602.0
2025-03-11 12:00:00,173.52,173.54,173.06,173.16,47211.0,172.4207,172.4405,171.9636,172.0629,47211.0
2025-03-11 12:05:00,173.2,173.43,173.03,173.21,25832.0,172.1027,172.3312,171.9338,172.1126,25832.0
2025-03-11 12:10:00,173.22,173.31,172.99,173.0,56407.0,172.1226,172.212,171.894,171.904,56407.0
2025-03-11 12:15:00,173.02,173.09,172.85,172.89,87547.0,171.9238,171.9934,171.7549,171.7947,87547.0
2025-03-11 12:20:00,172.87,173.17,172.84,173.02,56560.0,171.7748,172.0729,171.745,171.9238,56560.0
2025-03-11 12:25:00,173.02,173.16,172.91,173.05,39977.0,171.9238,172.0629,171.8145,171.9536,39977.0
2025-03-11 12:30:00,173.08,173.23,172.79,172.82,46297.0,171.9835,172.1325,171.6953,171.7251,46297.0
2025-03-11 12:35:00,172.81,173.05,172.73,172.86,30384.0,171.7152,171.9536,171.6357,171.7649,30384.0
2025-03-11 12:40:00,172.86,172.98,172.72,172.72,37456.0,171.7649,171.8841,171.6257,171.6257,37456.0
2025-03-11 12:45:00,172.72,172.9,172.64,172.71,35839.0,171.6257,171.8046,171.5462,171.6158,35839.0
2025-03-11 12:50:00,172.79,172.88,172.62,172.78,25338.0,171.6953,171.7847,171.5264,171.6854,25338.0
2025-03-11 12:55:00,172.83,172.98,172.58,172.86,39037.0,171.735,171.8841,171.4866,171.7649,39037.0
2025-03-11 13:00:00,172.84,172.93,172.67,172.91,46187.0,171.745,171.8344,171.5761,171.8145,46187.0
2025-03-11 13:05:00,172.88,173.02,172.79,172.82,49853.0,171.7847,171.9238,171.6953,171.7251,49853.0
2025-03-11 13:10:00,172.84,173.12,172.83,173.02,49618.0,171.745,172.0232,171.735,171.9238,49618.0
2025-03-11 13:15:00,173.02,173.34,172.95,173.03,43248.0,171.9238,172.2418,171.8543,171.9338,43248.0
2025-03-11 13:20:00,173.07,173.14,172.95,172.95,32522.0,171.9735,172.0431,171.8543,171.8543,32522.0
2025-03-11 13:25:00,172.95,173.31,172.92,173.27,32412.0,171.8543,172.212,171.8245,172.1723,32412.0
2025-03-11 13:30:00,173.3,173.4,173.07,173.23,46452.0,172.2021,172.3014,171.9735,172.1325,46452.0
2025-03-11 13:35:00,173.23,173.31,173.15,173.16,43948.0,172.1325,172.212,172.053,172.0629,43948.0
2025-03-11 13:40:00,173.2,173.23,172.98,173.08,47334.0,172.1027,172.1325,171.8841,171.9835,47334.0
2025-03-11 13:45:00,173.06,173.12,172.85,173.01,47636.0,171.9636,172.0232,171.7549,171.9139,47636.0
2025-03-11 13:50:00,173.01,173.36,172.95,173.27,41449.0,171.9139,172.2617,171.8543,172.1723,41449.0
2025-03-11 13:55:00,173.3,173.32,173.01,173.12,42421.0,172.2021,172.2219,171.9139,172.0232,42421.0
2025-03-11 14:00:00,173.08,173.47,172.97,173.26,35249.0,171.9835,172.371,171.8742,172.1623,35249.0
2025-03-11 14:05:00,173.23,173.46,173.16,173.21,23994.0,172.1325,172.361,172.0629,172.1126,23994.0
2025-03-11 14:10:00,173.21,173.25,173.06,173.19,34186.0,172.1126,172.1524,171.9636,172.0928,34186.0
2025-03-11 14:15:00,173.19,173.31,173.14,173.29,24908.0,172.0928,172.212,172.0431,172.1921,24908.0
2025-03-11 14:20:00,173.3,173.5,173.19,173.5,43046.0,172.2021,172.4008,172.0928,172.4008,43046.0
2025-03-11 14:25:00,173.46,173.6,173.39,173.45,35952.0,172.361,172.5002,172.2915,172.3511,35952.0
2025-03-11 14:30:00,173.45,173.64,173.35,173.36,35941.0,172.3511,172.5399,172.2517,172.2617,35941.0
2025-03-11 14:35:00,173.34,173.51,173.2,173.4,36367.0,172.2418,172.4107,172.1027,172.3014,36367.0
2025-03-11 14:40:00,173.4,173.82,173.38,173.66,71704.0,172.3014,172.7188,172.2816,172.5598,71704.0
2025-03-11 14:45:00,173.66,173.93,173.65,173.72,35769.0,172.5598,172.8281,172.5498,172.6194,35769.0
2025-03-11 14:50:00,173.72,173.72,173.27,173.28,68878.0,172.6194,172.6194,172.1723,172.1822,68878.0
2025-03-11 14:55:00,173.3,173.41,173.16,173.2,155173.0,172.2021,172.3114,172.0629,172.1027,155173.0
2025-03-11 15:00:00,173.25,173.58,173.18,173.4,33874.0,172.1524,172.4803,172.0828,172.3014,33874.0
2025-03-11 15:05:00,173.38,173.42,173.07,173.27,79656.0,172.2816,172.3213,171.9735,172.1723,79656.0
2025-03-11 15:10:00,173.37,173.66,173.24,173.37,54360.0,172.2716,172.5598,172.1424,172.2716,54360.0
2025-03-11 15:15:00,173.41,173.5,173.14,173.25,60704.0,172.3114,172.4008,172.0431,172.1524,60704.0
2025-03-11 15:20:00,173.22,173.27,173.06,173.17,53281.0,172.1226,172.1723,171.9636,172.0729,53281.0
2025-03-11 15:25:00,173.12,173.15,172.86,172.97,62227.0,172.0232,172.053,171.7649,171.8742,62227.0
2025-03-11 15:30:00,172.94,173.44,172.88,173.37,93881.0,171.8443,172.3412,171.7847,172.2716,93881.0
2025-03-11 15:35:00,173.35,173.71,173.31,173.33,55159.0,172.2517,172.6095,172.212,172.2319,55159.0
2025-03-11 15:40:00,173.33,173.66,173.24,173.62,73060.0,172.2319,172.5598,172.1424,172.52,73060.0
2025-03-11 15:45:00,173.6,173.7,173.18,173.18,83052.0,172.5002,172.5995,172.0828,172.0828,83052.0
2025-03-11 15:50:00,173.15,173.43,172.93,173.3,156595.0,172.053,172.3312,171.8344,172.2021,156595.0
2025-03-11 15:55:00,173.27,173.41,172.88,173.09,527940.0,172.1723,172.3114,171.7847,171.9934,527940.0
2025-03-12 09:30:00,169.7,170.94,169.14,170.93,442857.0,168.6249,169.857,168.0684,169.8471,442857.0
2025-03-12 09:35:00,170.93,171.78,170.8,171.25,164097.0,169.8471,170.6917,169.7179,170.1651,164097.0
2025-03-12 09:40:00,171.23,171.83,171.11,171.78,199666.0,170.1452,170.7414,170.0259,170.6917,199666.0
2025-03-12 09:45:00,171.71,171.71,170.58,171.13,48542.0,170.6221,170.6221,169.4993,170.0458,48542.0
2025-03-12 09:50:00,171.13,171.13,170.36,170.53,123399.0,170.0458,170.0458,169.2807,169.4496,123399.0
2025-03-12 09:55:00,170.52,170.71,170.27,170.5,54509.0,169.4397,169.6285,169.1913,169.4198,54509.0
2025-03-12 10:00:00,170.56,170.77,170.03,170.36,122699.0,169.4794,169.6881,168.9528,169.2807,122699.0
2025-03-12 10:05:00,170.33,170.51,170.04,170.35,75659.0,169.2509,169.4297,168.9627,169.2708,75659.0
2025-03-12 10:10:00,170.42,170.63,170.12,170.37,192534.0,169.3403,169.549,169.0422,169.2906,192534.0
2025-03-12 10:15:00,170.41,170.52,170.12,170.22,67336.0,169.3304,169.4397,169.0422,169.1416,67336.0
2025-03-12 10:20:00,170.22,170.23,169.63,169.81,75088.0,169.1416,169.1515,168.5553,168.7342,75088.0
2025-03-12 10:25:00,169.77,170.05,169.73,169.86,50959.0,168.6944,168.9727,168.6547,168.7839,50959.0
2025-03-12 10:30:00,169.84,170.0,169.63,169.78,50544.0,168.764,168.923,168.5553,168.7044,50544.0
2025-03-12 10:35:00,169.78,169.88,169.43,169.51,50032.0,168.7044,168.8037,168.3566,168.4361,50032.0
2025-03-12 10:40:00,169.46,169.58,169.0,169.11,66721.0,168.3864,168.5056,167.9293,168.0386,66721.0
2025-03-12 10:45:00,169.14,169.14,168.52,168.54,101904.0,168.0684,168.0684,167.4523,167.4722,101904.0
2025-03-12 10:50:00,168.52,168.83,168.52,168.54,66335.0,167.4523,167.7604,167.4523,167.4722,66335.0
2025-03-12 10:55:00,168.57,168.91,168.57,168.71,88737.0,167.502,167.8399,167.502,167.6411,88737.0
2025-03-12 11:00:00,168.73,168.94,168.57,168.89,85135.0,167.661,167.8697,167.502,167.82,85135.0
2025-03-12 11:05:00,168.86,168.89,168.49,168.56,59849.0,167.7902,167.82,167.4225,167.4921,59849.0
2025-03-12 11:10:00,168.54,168.64,168.36,168.64,48243.0,167.4722,167.5716,167.2934,167.5716,48243.0
2025-03-12 11:15:00,168.62,168.88,168.59,168.71,95882.0,167.5517,167.8101,167.5219,167.6411,95882.0
2025-03-12 11:20:00,168.68,168.81,168.54,168.67,37592.0,167.6113,167.7405,167.4722,167.6014,37592.0
2025-03-12 11:25:00,168.7,168.93,168.61,168.88,45614.0,167.6312,167.8597,167.5418,167.8101,45614.0
2025-03-12 11:30:00,168.87,168.9,168.66,168.86,80619.0,167.8001,167.8299,167.5915,167.7902,80619.0
2025-03-12 11:35:00,168.82,168.87,168.55,168.65,40000.0,167.7504,167.8001,167.4822,167.5815,40000.0
2025-03-12 11:40:00,168.65,168.8,168.37,168.44,34321.0,167.5815,167.7306,167.3033,167.3729,34321.0
2025-03-12 11:45:00,168.43,168.81,168.43,168.61,39642.0,167.3629,167.7405,167.3629,167.5418,39642.0
2025-03-12 11:50:00,168.6,168.81,168.54,168.75,40962.0,167.5318,167.7405,167.4722,167.6809,40962.0
2025-03-12 11:55:00,168.73,168.96,168.67,168.8,62713.0,167.661,167.8896,167.6014,167.7306,62713.0
2025-03-12 12:00:00,168.83,169.06,168.62,168.77,79115.0,167.7604,167.9889,167.5517,167.7008,79115.0
2025-03-12 12:05:00,168.77,168.79,168.35,168.39,35554.0,167.7008,167.7206,167.2834,167.3232,35554.0
2025-03-12 12:10:00,168.38,168.51,168.23,168.47,35960.0,167.3132,167.4424,167.1642,167.4027,35960.0
2025-03-12 12:15:00,168.5,168.89,168.49,168.77,81006.0,167.4325,167.82,167.4225,167.7008,81006.0
2025-03-12 12:20:00,168.8,168.8,168.57,168.63,42262.0,167.7306,167.7306,167.502,167.5616,42262.0
2025-03-12 12:25:00,168.63,168.82,168.62,168.75,49454.0,167.5616,167.7504,167.5517,167.6809,49454.0
2025-03-12 12:30:00,168.75,168.92,168.74,168.81,46711.0,167.6809,167.8498,167.671,167.7405,46711.0
2025-03-12 12:35:00,168.79,168.81,168.29,168.29,31117.0,167.7206,167.7405,167.2238,167.2238,31117.0
2025-03-12 12:40:00,168.31,168.49,168.28,168.32,44174.0,167.2437,167.4225,167.2139,167.2536,44174.0
2025-03-12 12:45:00,168.34,168.35,167.95,168.28,43391.0,167.2735,167.2834,166.886,167.2139,43391.0
2025-03-12 12:50:00,168.28,168.33,168.04,168.19,110446.0,167.2139,167.2635,166.9754,167.1244,110446.0
2025-03-12 12:55:00,168.19,168.28,168.13,168.18,34196.0,167.1244,167.2139,167.0648,167.1145,34196.0
2025-03-12 13:00:00,168.18,168.27,167.93,168.01,41486.0,167.1145,167.2039,166.8661,166.9456,41486.0
2025-03-12 13:05:00,167.97,168.22,167.92,167.96,64514.0,166.9058,167.1542,166.8561,166.8959,64514.0
2025-03-12 13:10:00,167.96,168.28,167.89,168.16,51225.0,166.8959,167.2139,166.8263,167.0946,51225.0
2025-03-12 13:15:00,168.18,168.28,168.13,168.24,29598.0,167.1145,167.2139,167.0648,167.1741,29598.0
2025-03-12 13:20:00,168.24,168.32,168.12,168.18,31080.0,167.1741,167.2536,167.0549,167.1145,31080.0
2025-03-12 13:25:00,168.19,168.53,168.17,168.41,37240.0,167.1244,167.4623,167.1046,167.343,37240.0
2025-03-12 13:30:00,168.39,168.47,168.26,168.44,35340.0,167.3232,167.4027,167.194,167.3729,35340.0
2025-03-12 13:35:00,168.44,168.56,168.3,168.36,48025.0,167.3729,167.4921,167.2337,167.2934,48025.0
2025-03-12 13:40:00,168.37,168.58,168.35,168.56,28238.0,167.3033,167.512,167.2834,167.4921,28238.0
2025-03-12 13:45:00,168.55,168.58,168.43,168.52,27032.0,167.4822,167.512,167.3629,167.4523,27032.0
2025-03-12 13:50:00,168.5,168.67,168.49,168.67,38004.0,167.4325,167.6014,167.4225,167.6014,38004.0
2025-03-12 13:55:00,168.69,168.78,168.57,168.73,31897.0,167.6213,167.7107,167.502,167.661,31897.0
2025-03-12 14:00:00,168.72,168.76,168.57,168.74,36552.0,167.6511,167.6908,167.502,167.671,36552.0
2025-03-12 14:05:00,168.74,169.04,168.73,169.04,39450.0,167.671,167.9691,167.661,167.9691,39450.0
2025-03-12 14:10:00,169.04,169.1,168.85,168.91,38412.0,167.9691,168.0287,167.7803,167.8399,38412.0
2025-03-12 14:15:00,168.88,168.93,168.6,168.88,34645.0,167.8101,167.8597,167.5318,167.8101,34645.0
2025-03-12 14:20:00,168.89,169.06,168.8,169.06,18465.0,167.82,167.9889,167.7306,167.9889,18465.0
2025-03-12 14:25:00,169.07,169.14,169.01,169.05,32814.0,167.9989,168.0684,167.9392,167.979,32814.0
2025-03-12 14:30:00,169.06,169.18,169.05,169.14,25886.0,167.9889,168.1082,167.979,168.0684,25886.0
2025-03-12 14:35:00,169.11,169.15,169.03,169.12,28323.0,168.0386,168.0784,167.9591,168.0485,28323.0
2025-03-12 14:40:00,169.13,169.55,169.13,169.45,33505.0,168.0585,168.4758,168.0585,168.3765,33505.0
2025-03-12 14:45:00,169.44,169.45,169.27,169.31,36541.0,168.3665,168.3765,168.1976,168.2373,36541.0
2025-03-12 14:50:00,169.28,169.45,169.21,169.44,29539.0,168.2075,168.3765,168.138,168.3665,29539.0
2025-03-12 14:55:00,169.44,169.57,169.41,169.41,37490.0,168.3665,168.4957,168.3367,168.3367,37490.0
2025-03-12 15:00:00,169.34,169.34,168.98,169.22,64209.0,168.2672,168.2672,167.9094,168.1479,64209.0
2025-03-12 15:05:00,169.18,169.24,168.97,169.03,26572.0,168.1082,168.1678,167.8995,167.9591,26572.0
2025-03-12 15:10:00,169.03,169.15,168.6,168.63,39053.0,167.9591,168.0784,167.5318,167.5616,39053.0
2025-03-12 15:15:00,168.63,168.78,168.16,168.39,102215.0,167.5616,167.7107,167.0946,167.3232,102215.0
2025-03-12 15:20:00,168.32,168.56,168.13,168.4,55631.0,167.2536,167.4921,167.0648,167.3331,55631.0
2025-03-12 15:25:00,168.4,168.59,168.36,168.55,57792.0,167.3331,167.5219,167.2934,167.4822,57792.0
2025-03-12 15:30:00,168.55,168.77,168.04,168.14,68575.0,167.4822,167.7008,166.9754,167.0748,68575.0
2025-03-12 15:35:00,168.13,168.4,168.03,168.36,90408.0,167.0648,167.3331,166.9655,167.2934,90408.0
2025-03-12 15:40:00,168.39,168.74,168.37,168.49,75197.0,167.3232,167.671,167.3033,167.4225,75197.0
2025-03-12 15:45:00,168.45,168.47,168.05,168.11,99616.0,167.3828,167.4027,166.9853,167.0449,99616.0
2025-03-12 15:50:00,168.09,168.23,167.77,167.99,144360.0,167.0251,167.1642,166.7071,166.9257,144360.0
2025-03-12 15:55:00,168.0,168.52,167.89,168.36,592591.0,166.9356,167.4523,166.8263,167.2934,592591.0
2025-03-13 09:30:00,167.7,168.22,167.42,167.5,201643.0,166.6375,167.1542,166.3593,166.4388,201643.0
2025-03-13 09:35:00,167.41,168.04,167.27,167.96,74254.0,166.3494,166.9754,166.2103,166.8959,74254.0
2025-03-13 09:40:00,167.99,168.2,167.81,167.95,99124.0,166.9257,167.1344,166.7468,166.886,99124.0
2025-03-13 09:45:00,167.88,168.07,167.53,167.89,40521.0,166.8164,167.0052,166.4686,166.8263,40521.0
2025-03-13 09:50:00,167.87,168.53,167.75,168.34,37726.0,166.8065,167.4623,166.6872,167.2735,37726.0
2025-03-13 09:55:00,168.28,168.8,168.16,168.66,56285.0,167.2139,167.7306,167.0946,167.5915,56285.0
2025-03-13 10:00:00,168.7,169.01,168.56,168.63,63454.0,167.6312,167.9392,167.4921,167.5616,63454.0
2025-03-13 10:05:00,168.59,169.12,168.54,169.08,32780.0,167.5219,168.0485,167.4722,168.0088,32780.0
2025-03-13 10:10:00,169.07,169.17,168.76,168.81,35899.0,167.9989,168.0982,167.6908,167.7405,35899.0
2025-03-13 10:15:00,168.7,168.77,168.33,168.66,32833.0,167.6312,167.7008,167.2635,167.5915,32833.0
2025-03-13 10:20:00,168.71,168.73,168.24,168.28,27372.0,167.6411,167.661,167.1741,167.2139,27372.0
2025-03-13 10:25:00,168.22,168.52,168.1,168.37,31692.0,167.1542,167.4523,167.035,167.3033,31692.0
2025-03-13 10:30:00,168.3,168.72,168.3,168.67,58548.0,167.2337,167.6511,167.2337,167.6014,58548.0
2025-03-13 10:35:00,168.63,168.77,168.51,168.72,46935.0,167.5616,167.7008,167.4424,167.6511,46935.0
2025-03-13 10:40:00,168.75,169.23,168.73,169.17,67061.0,167.6809,168.1578,167.661,168.0982,67061.0
2025-03-13 10:45:00,169.22,169.29,169.0,169.15,68785.0,168.1479,168.2175,167.9293,168.0784,68785.0
2025-03-13 10:50:00,169.15,169.17,168.94,169.0,41945.0,168.0784,168.0982,167.8697,167.9293,41945.0
2025-03-13 10:55:00,169.03,169.1,168.76,168.88,65420.0,167.9591,168.0287,167.6908,167.8101,65420.0
2025-03-13 11:00:00,168.89,169.03,168.66,168.95,71153.0,167.82,167.9591,167.5915,167.8796,71153.0
2025-03-13 11:05:00,168.98,169.06,168.83,168.92,27297.0,167.9094,167.9889,167.7604,167.8498,27297.0
2025-03-13 11:10:00,168.88,168.95,168.77,168.8,29263.0,167.8101,167.8796,167.7008,167.7306,29263.0
2025-03-13 11:15:00,168.81,168.81,168.64,168.67,23912.0,167.7405,167.7405,167.5716,167.6014,23912.0
2025-03-13 11:20:00,168.68,168.68,168.45,168.6,63531.0,167.6113,167.6113,167.3828,167.5318,63531.0
2025-03-13 11:25:00,168.63,168.8,168.55,168.74,60082.0,167.5616,167.7306,167.4822,167.671,60082.0
2025-03-13 11:30:00,168.74,168.76,168.53,168.53,22071.0,167.671,167.6908,167.4623,167.4623,22071.0
2025-03-13 11:35:00,168.52,168.59,168.36,168.37,18280.0,167.4523,167.5219,167.2934,167.3033,18280.0
2025-03-13 11:40:00,168.36,168.6,168.21,168.5,31718.0,167.2934,167.5318,167.1443,167.4325,31718.0
2025-03-13 11:45:00,168.43,168.45,168.25,168.34,20231.0,167.3629,167.3828,167.1841,167.2735,20231.0
2025-03-13 11:50:00,168.3,168.46,168.12,168.25,30268.0,167.2337,167.3927,167.0549,167.1841,30268.0
2025-03-13 11:55:00,168.23,168.42,168.11,168.41,22200.0,167.1642,167.353,167.0449,167.343,22200.0
2025-03-13 12:00:00,168.42,168.6,168.35,168.49,33781.0,167.353,167.5318,167.2834,167.4225,33781.0
2025-03-13 12:05:00,168.47,168.72,168.37,168.65,44078.0,167.4027,167.6511,167.3033,167.5815,44078.0
2025-03-13 12:10:00,168.65,168.8,168.6,168.6,24287.0,167.5815,167.7306,167.5318,167.5318,24287.0
2025-03-13 12:15:00,168.61,168.64,168.38,168.44,34158.0,167.5418,167.5716,167.3132,167.3729,34158.0
2025-03-13 12:20:00,168.41,168.41,168.08,168.19,42395.0,167.343,167.343,167.0151,167.1244,42395.0
2025-03-13 12:25:00,168.13,168.19,167.88,167.88,25563.0,167.0648,167.1244,166.8164,166.8164,25563.0
2025-03-13 12:30:00,167.87,167.99,167.84,167.97,26857.0,166.8065,166.9257,166.7767,166.9058,26857.0
2025-03-13 12:35:00,167.96,168.12,167.87,167.98,37281.0,166.8959,167.0549,166.8065,166.9158,37281.0
2025-03-13 12:40:00,168.01,168.33,168.01,168.3,27998.0,166.9456,167.2635,166.9456,167.2337,27998.0
2025-03-13 12:45:00,168.31,168.35,168.15,168.23,42013.0,167.2437,167.2834,167.0847,167.1642,42013.0
2025-03-13 12:50:00,168.25,168.31,168.1,168.26,31123.0,167.1841,167.2437,167.035,167.194,31123.0
2025-03-13 12:55:00,168.24,168.57,168.23,168.52,42108.0,167.1741,167.502,167.1642,167.4523,42108.0
2025-03-13 13:00:00,168.53,168.73,168.46,168.7,43985.0,167.4623,167.661,167.3927,167.6312,43985.0
2025-03-13 13:05:00,168.7,168.78,168.49,168.49,24190.0,167.6312,167.7107,167.4225,167.4225,24190.0
2025-03-13 13:10:00,168.46,168.72,168.4,168.61,26051.0,167.3927,167.6511,167.3331,167.5418,26051.0
2025-03-13 13:15:00,168.64,168.71,168.56,168.65,19608.0,167.5716,167.6411,167.4921,167.5815,19608.0
2025-03-13 13:20:00,168.61,168.65,168.47,168.47,32703.0,167.5418,167.5815,167.4027,167.4027,32703.0
2025-03-13 13:25:00,168.48,168.61,168.43,168.53,22410.0,167.4126,167.5418,167.3629,167.4623,22410.0
2025-03-13 13:30:00,168.52,168.68,168.43,168.57,21338.0,167.4523,167.6113,167.3629,167.502,21338.0
2025-03-13 13:35:00,168.56,168.6,168.39,168.56,39281.0,167.4921,167.5318,167.3232,167.4921,39281.0
2025-03-13 13:40:00,168.56,168.62,168.5,168.56,24365.0,167.4921,167.5517,167.4325,167.4921,24365.0
2025-03-13 13:45:00,168.56,168.58,168.39,168.46,23346.0,167.4921,167.512,167.3232,167.3927,23346.0
2025-03-13 13:50:00,168.46,168.63,168.44,168.6,27502.0,167.3927,167.5616,167.3729,167.5318,27502.0
2025-03-13 13:55:00,168.6,168.64,168.49,168.58,27615.0,167.5318,167.5716,167.4225,167.512,27615.0
2025-03-13 14:00:00,168.6,168.69,168.45,168.51,22525.0,167.5318,167.6213,167.3828,167.4424,22525.0
2025-03-13 14:05:00,168.49,168.66,168.48,168.6,26812.0,167.4225,167.5915,167.4126,167.5318,26812.0
2025-03-13 14:10:00,168.6,168.88,168.53,168.74,30043.0,167.5318,167.8101,167.4623,167.671,30043.0
2025-03-13 14:15:00,168.71,168.74,168.55,168.69,21046.0,167.6411,167.671,167.4822,167.6213,21046.0
2025-03-13 14:20:00,168.67,168.77,168.65,168.74,24464.0,167.6014,167.7008,167.5815,167.671,24464.0
2025-03-13 14:25:00,168.74,168.75,168.56,168.7,29556.0,167.671,167.6809,167.4921,167.6312,29556.0
2025-03-13 14:30:00,168.71,168.87,168.65,168.81,28071.0,167.6411,167.8001,167.5815,167.7405,28071.0
2025-03-13 14:35:00,168.82,169.04,168.8,169.0,17316.0,167.7504,167.9691,167.7306,167.9293,17316.0
2025-03-13 14:40:00,169.0,169.04,168.81,168.86,27484.0,167.9293,167.9691,167.7405,167.7902,27484.0
2025-03-13 14:45:00,168.86,168.99,168.78,168.88,19253.0,167.7902,167.9194,167.7107,167.8101,19253.0
2025-03-13 14:50:00,168.89,168.89,168.76,168.84,32897.0,167.82,167.82,167.6908,167.7703,32897.0
2025-03-13 14:55:00,168.84,168.85,168.71,168.75,43495.0,167.7703,167.7803,167.6411,167.6809,43495.0
2025-03-13 15:00:00,168.74,168.83,168.63,168.7,26334.0,167.671,167.7604,167.5616,167.6312,26334.0
2025-03-13 15:05:00,168.69,168.72,168.53,168.6,29962.0,167.6213,167.6511,167.4623,167.5318,29962.0
2025-03-13 15:10:00,168.59,168.78,168.55,168.65,38105.0,167.5219,167.7107,167.4822,167.5815,38105.0
2025-03-13 15:15:00,168.66,168.77,168.64,168.69,42077.0,167.5915,167.7008,167.5716,167.6213,42077.0
2025-03-13 15:20:00,168.68,168.73,168.52,168.66,33221.0,167.6113,167.661,167.4523,167.5915,33221.0
2025-03-13 15:25:00,168.63,168.71,168.46,168.58,44795.0,167.5616,167.6411,167.3927,167.512,44795.0
2025-03-13 15:30:00,168.57,168.64,168.46,168.6,44473.0,167.502,167.5716,167.3927,167.5318,44473.0
2025-03-13 15:35:00,168.6,168.67,168.41,168.57,60306.0,167.5318,167.6014,167.343,167.502,60306.0
2025-03-13 15:40:00,168.55,168.76,168.53,168.63,44447.0,167.4822,167.6908,167.4623,167.5616,44447.0
2025-03-13 15:45:00,168.64,168.7,168.54,168.68,47874.0,167.5716,167.6312,167.4722,167.6113,47874.0
2025-03-13 15:50:00,168.69,168.85,168.55,168.73,96699.0,167.6213,167.7803,167.4822,167.661,96699.0
2025-03-13 15:55:00,168.75,168.79,168.48,168.59,302354.0,167.6809,167.7206,167.4126,167.5219,302354.0
2025-03-14 09:30:00,167.79,167.79,166.62,167.1,141883.0,166.727,166.727,165.5644,166.0413,141883.0
2025-03-14 09:35:00,167.01,167.42,166.7,167.22,86039.0,165.9519,166.3593,165.6439,166.1606,86039.0
2025-03-14 09:40:00,167.19,167.64,167.12,167.58,57395.0,166.1308,166.5779,166.0612,166.5183,57395.0
2025-03-14 09:45:00,167.59,168.14,167.51,168.03,73205.0,166.5282,167.0748,166.4487,166.9655,73205.0
2025-03-14 09:50:00,168.02,168.45,167.95,168.21,67198.0,166.9555,167.3828,166.886,167.1443,67198.0
2025-03-14 09:55:00,168.24,168.56,168.12,168.56,52809.0,167.1741,167.4921,167.0549,167.4921,52809.0
2025-03-14 10:00:00,168.58,168.59,168.15,168.21,72987.0,167.512,167.5219,167.0847,167.1443,72987.0
2025-03-14 10:05:00,168.21,168.33,167.97,168.06,87991.0,167.1443,167.2635,166.9058,166.9953,87991.0
2025-03-14 10:10:00,168.05,168.17,167.78,167.92,54813.0,166.9853,167.1046,166.717,166.8561,54813.0
2025-03-14 10:15:00,167.96,168.02,167.62,167.67,42148.0,166.8959,166.9555,166.558,166.6077,42148.0
2025-03-14 10:20:00,167.65,167.71,167.42,167.46,50521.0,166.5879,166.6475,166.3593,166.3991,50521.0
2025-03-14 10:25:00,167.48,167.76,167.4,167.71,36844.0,166.4189,166.6972,166.3394,166.6475,36844.0
2025-03-14 10:30:00,167.71,167.75,167.47,167.49,29382.0,166.6475,166.6872,166.409,166.4289,29382.0
2025-03-14 10:35:00,167.52,167.78,167.48,167.69,62162.0,166.4587,166.717,166.4189,166.6276,62162.0
2025-03-14 10:40:00,167.65,167.84,167.58,167.8,30912.0,166.5879,166.7767,166.5183,166.7369,30912.0
2025-03-14 10:45:00,167.78,167.8,167.62,167.74,22261.0,166.717,166.7369,166.558,166.6773,22261.0
2025-03-14 10:50:00,167.73,167.91,167.73,167.85,43810.0,166.6674,166.8462,166.6674,166.7866,43810.0
2025-03-14 10:55:00,167.85,167.97,167.83,167.94,45358.0,166.7866,166.9058,166.7667,166.876,45358.0
2025-03-14 11:00:00,167.96,168.03,167.75,167.79,36253.0,166.8959,166.9655,166.6872,166.727,36253.0
2025-03-14 11:05:00,167.77,167.77,167.56,167.75,33053.0,166.7071,166.7071,166.4984,166.6872,33053.0
2025-03-14 11:10:00,167.76,167.79,167.56,167.66,23928.0,166.6972,166.727,166.4984,166.5978,23928.0
2025-03-14 11:15:00,167.67,167.81,167.62,167.67,28374.0,166.6077,166.7468,166.558,166.6077,28374.0
2025-03-14 11:20:00,167.66,167.73,167.54,167.71,44611.0,166.5978,166.6674,166.4786,166.6475,44611.0
2025-03-14 11:25:00,167.72,167.73,167.59,167.6,32333.0,166.6574,166.6674,166.5282,166.5382,32333.0
2025-03-14 11:30:00,167.63,167.77,167.52,167.59,31852.0,166.568,166.7071,166.4587,166.5282,31852.0
2025-03-14 11:35:00,167.6,167.69,167.54,167.56,47569.0,166.5382,166.6276,166.4786,166.4984,47569.0
2025-03-14 11:40:00,167.56,167.66,167.45,167.5,80096.0,166.4984,166.5978,166.3891,166.4388,80096.0
2025-03-14 11:45:00,167.51,167.61,167.44,167.52,28789.0,166.4487,166.5481,166.3792,166.4587,28789.0
2025-03-14 11:50:00,167.51,167.51,167.37,167.43,26526.0,166.4487,166.4487,166.3096,166.3693,26526.0
2025-03-14 11:55:00,167.45,167.78,167.45,167.7,59969.0,166.3891,166.717,166.3891,166.6375,59969.0
2025-03-14 12:00:00,167.72,167.73,167.6,167.64,23765.0,166.6574,166.6674,166.5382,166.5779,23765.0
2025-03-14 12:05:00,167.66,167.8,167.65,167.75,22626.0,166.5978,166.7369,166.5879,166.6872,22626.0
2025-03-14 12:10:00,167.76,167.77,167.61,167.65,31026.0,166.6972,166.7071,166.5481,166.5879,31026.0
2025-03-14 12:15:00,167.63,167.66,167.51,167.51,31376.0,166.568,166.5978,166.4487,166.4487,31376.0
2025-03-14 12:20:00,167.49,167.72,167.49,167.6,26244.0,166.4289,166.6574,166.4289,166.5382,26244.0
2025-03-14 12:25:00,167.62,167.66,167.52,167.56,29082.0,166.558,166.5978,166.4587,166.4984,29082.0
2025-03-14 12:30:00,167.53,167.53,167.4,167.42,31302.0,166.4686,166.4686,166.3394,166.3593,31302.0
2025-03-14 12:35:00,167.43,167.6,167.37,167.47,20518.0,166.3693,166.5382,166.3096,166.409,20518.0
2025-03-14 12:40:00,167.5,167.52,167.43,167.46,21608.0,166.4388,166.4587,166.3693,166.3991,21608.0
2025-03-14 12:45:00,167.44,167.54,167.39,167.53,15583.0,166.3792,166.4786,166.3295,166.4686,15583.0
2025-03-14 12:50:00,167.52,167.68,167.5,167.57,24990.0,166.4587,166.6177,166.4388,166.5084,24990.0
2025-03-14 12:55:00,167.57,167.57,167.45,167.53,21531.0,166.5084,166.5084,166.3891,166.4686,21531.0
2025-03-14 13:00:00,167.54,167.83,167.53,167.81,33115.0,166.4786,166.7667,166.4686,166.7468,33115.0
2025-03-14 13:05:00,167.79,167.91,167.76,167.84,30829.0,166.727,166.8462,166.6972,166.7767,30829.0
2025-03-14 13:10:00,167.82,167.82,167.6,167.65,25165.0,166.7568,166.7568,166.5382,166.5879,25165.0
2025-03-14 13:15:00,167.65,167.65,167.52,167.55,16781.0,166.5879,166.5879,166.4587,166.4885,16781.0
2025-03-14 13:20:00,167.53,167.66,167.53,167.66,22413.0,166.4686,166.5978,166.4686,166.5978,22413.0
2025-03-14 13:25:00,167.66,167.73,167.44,167.53,30276.0,166.5978,166.6674,166.3792,166.4686,30276.0
2025-03-14 13:30:00,167.53,167.58,167.4,167.43,32103.0,166.4686,166.5183,166.3394,166.3693,32103.0
2025-03-14 13:35:00,167.42,167.56,167.4,167.55,26461.0,166.3593,166.4984,166.3394,166.4885,26461.0
2025-03-14 13:40:00,167.56,167.62,167.41,167.42,21834.0,166.4984,166.558,166.3494,166.3593,21834.0
2025-03-14 13:45:00,167.42,167.49,167.36,167.47,27852.0,166.3593,166.4289,166.2997,166.409,27852.0
2025-03-14 13:50:00,167.48,167.58,167.32,167.32,37527.0,166.4189,166.5183,166.2599,166.2599,37527.0
2025-03-14 13:55:00,167.33,167.35,167.28,167.3,22449.0,166.2699,166.2898,166.2202,166.2401,22449.0
2025-03-14 14:00:00,167.31,167.43,167.29,167.36,43559.0,166.25,166.3693,166.2301,166.2997,43559.0
2025-03-14 14:05:00,167.36,167.36,167.26,167.26,29378.0,166.2997,166.2997,166.2003,166.2003,29378.0
2025-03-14 14:10:00,167.26,167.31,167.16,167.17,35178.0,166.2003,166.25,166.101,166.1109,35178.0
2025-03-14 14:15:00,167.17,167.3,167.14,167.18,33909.0,166.1109,166.2401,166.0811,166.1208,33909.0
2025-03-14 14:20:00,167.18,167.18,167.01,167.05,45303.0,166.1208,166.1208,165.9519,165.9917,45303.0
2025-03-14 14:25:00,167.03,167.09,167.01,167.08,43694.0,165.9718,166.0314,165.9519,166.0215,43694.0
2025-03-14 14:30:00,167.09,167.37,167.08,167.33,56078.0,166.0314,166.3096,166.0215,166.2699,56078.0
2025-03-14 14:35:00,167.33,167.54,167.32,167.5,49542.0,166.2699,166.4786,166.2599,166.4388,49542.0
2025-03-14 14:40:00,167.5,167.55,167.44,167.53,30623.0,166.4388,166.4885,166.3792,166.4686,30623.0
2025-03-14 14:45:00,167.53,167.58,167.45,167.53,32183.0,166.4686,166.5183,166.3891,166.4686,32183.0
2025-03-14 14:50:00,167.52,167.65,167.44,167.57,31770.0,166.4587,166.5879,166.3792,166.5084,31770.0
2025-03-14 14:55:00,167.56,167.59,167.38,167.46,44890.0,166.4984,166.5282,166.3196,166.3991,44890.0
2025-03-14 15:00:00,167.44,167.48,167.36,167.42,27098.0,166.3792,166.4189,166.2997,166.3593,27098.0
2025-03-14 15:05:00,167.41,167.52,167.29,167.46,60480.0,166.3494,166.4587,166.2301,166.3991,60480.0
2025-03-14 15:10:00,167.47,167.5,167.38,167.47,42116.0,166.409,166.4388,166.3196,166.409,42116.0
2025-03-14 15:15:00,167.48,167.52,167.31,167.4,65802.0,166.4189,166.4587,166.25,166.3394,65802.0
2025-03-14 15:20:00,167.42,167.57,167.4,167.53,60033.0,166.3593,166.5084,166.3394,166.4686,60033.0
2025-03-14 15:25:00,167.53,167.69,167.5,167.63,75319.0,166.4686,166.6276,166.4388,166.568,75319.0
2025-03-14 15:30:00,167.58,167.8,167.58,167.7,68390.0,166.5183,166.7369,166.5183,166.6375,68390.0
2025-03-14 15:35:00,167.7,167.83,167.61,167.76,43009.0,166.6375,166.7667,166.5481,166.6972,43009.0
2025-03-14 15:40:00,167.74,167.91,167.72,167.87,42317.0,166.6773,166.8462,166.6574,166.8065,42317.0
2025-03-14 15:45:00,167.85,168.0,167.83,167.89,43136.0,166.7866,166.9356,166.7667,166.8263,43136.0
2025-03-14 15:50:00,167.87,168.28,167.82,168.26,131107.0,166.8065,167.2139,166.7568,167.194,131107.0
2025-03-14 15:55:00,168.27,168.33,167.93,167.97,338276.0,167.2039,167.2635,166.8661,166.9058,338276.0
2025-03-17 09:30:00,168.37,169.67,168.13,168.93,198382.0,167.3033,168.5951,167.0648,167.8597,198382.0
2025-03-17 09:35:00,169.04,169.23,168.57,169.19,44771.0,167.9691,168.1578,167.502,168.1181,44771.0
2025-03-17 09:40:00,169.19,169.71,169.05,169.62,72581.0,168.1181,168.6348,167.979,168.5454,72581.0
2025-03-17 09:45:00,169.62,170.27,169.53,170.17,87027.0,168.5454,169.1913,168.4559,169.0919,87027.0
2025-03-17 09:50:00,170.18,170.43,169.96,170.42,55250.0,169.1018,169.3502,168.8832,169.3403,55250.0
2025-03-17 09:55:00,170.37,170.64,170.31,170.49,65417.0,169.2906,169.5589,169.231,169.4099,65417.0
2025-03-17 10:00:00,170.48,170.66,169.97,170.19,76091.0,169.3999,169.5788,168.8932,169.1118,76091.0
2025-03-17 10:05:00,170.19,170.44,169.97,170.37,119921.0,169.1118,169.3602,168.8932,169.2906,119921.0
2025-03-17 10:10:00,170.35,170.41,170.11,170.3,63508.0,169.2708,169.3304,169.0323,169.2211,63508.0
2025-03-17 10:15:00,170.27,170.72,170.24,170.4,94218.0,169.1913,169.6384,169.1614,169.3204,94218.0
2025-03-17 10:20:00,170.38,170.65,170.25,170.29,98254.0,169.3006,169.5689,169.1714,169.2111,98254.0
2025-03-17 10:25:00,170.3,170.51,170.18,170.51,72955.0,169.2211,169.4297,169.1018,169.4297,72955.0
2025-03-17 10:30:00,170.47,170.64,170.32,170.49,68665.0,169.39,169.5589,169.2409,169.4099,68665.0
2025-03-17 10:35:00,170.48,170.85,170.29,170.75,52352.0,169.3999,169.7676,169.2111,169.6682,52352.0
2025-03-17 10:40:00,170.77,171.06,170.66,171.03,36531.0,169.6881,169.9763,169.5788,169.9464,36531.0
2025-03-17 10:45:00,171.0,171.09,170.85,170.94,34911.0,169.9166,170.0061,169.7676,169.857,34911.0
2025-03-17 10:50:00,170.92,170.98,170.65,170.66,37575.0,169.8371,169.8968,169.5689,169.5788,37575.0
2025-03-17 10:55:00,170.68,170.9,170.56,170.78,45470.0,169.5987,169.8173,169.4794,169.698,45470.0
2025-03-17 11:00:00,170.77,171.03,170.68,170.84,47546.0,169.6881,169.9464,169.5987,169.7576,47546.0
2025-03-17 11:05:00,170.85,170.86,170.68,170.85,71008.0,169.7676,169.7775,169.5987,169.7676,71008.0
2025-03-17 11:10:00,170.81,170.81,170.47,170.59,47891.0,169.7278,169.7278,169.39,169.5092,47891.0
2025-03-17 11:15:00,170.59,170.59,170.39,170.4,31934.0,169.5092,169.5092,169.3105,169.3204,31934.0
2025-03-17 11:20:00,170.39,170.45,170.21,170.26,53184.0,169.3105,169.3701,169.1316,169.1813,53184.0
2025-03-17 11:25:00,170.24,170.42,170.19,170.34,55511.0,169.1614,169.3403,169.1118,169.2608,55511.0
2025-03-17 11:30:00,170.31,170.4,170.07,170.11,40170.0,169.231,169.3204,168.9925,169.0323,40170.0
2025-03-17 11:35:00,170.11,170.14,169.9,169.96,54846.0,169.0323,169.0621,168.8236,168.8832,54846.0
2025-03-17 11:40:00,169.96,169.96,169.7,169.7,35486.0,168.8832,168.8832,168.6249,168.6249,35486.0
2025-03-17 11:45:00,169.69,169.88,169.61,169.86,26071.0,168.6149,168.8037,168.5354,168.7839,26071.0
2025-03-17 11:50:00,169.88,169.88,169.64,169.75,40662.0,168.8037,168.8037,168.5653,168.6746,40662.0
2025-03-17 11:55:00,169.77,169.83,169.63,169.68,55762.0,168.6944,168.754,168.5553,168.605,55762.0
2025-03-17 12:00:00,169.71,169.8,169.58,169.71,45196.0,168.6348,168.7242,168.5056,168.6348,45196.0
2025-03-17 12:05:00,169.72,169.79,169.5,169.53,38913.0,168.6447,168.7143,168.4261,168.4559,38913.0
2025-03-17 12:10:00,169.53,169.55,169.33,169.36,27570.0,168.4559,168.4758,168.2572,168.287,27570.0
2025-03-17 12:15:00,169.33,169.51,169.3,169.4,27690.0,168.2572,168.4361,168.2274,168.3268,27690.0
2025-03-17 12:20:00,169.46,169.55,169.28,169.49,41625.0,168.3864,168.4758,168.2075,168.4162,41625.0
2025-03-17 12:25:00,169.47,169.72,169.45,169.64,24955.0,168.3963,168.6447,168.3765,168.5653,24955.0
2025-03-17 12:30:00,169.64,169.64,169.52,169.53,20430.0,168.5653,168.5653,168.446,168.4559,20430.0
2025-03-17 12:35:00,169.56,169.63,169.52,169.61,15921.0,168.4858,168.5553,168.446,168.5354,15921.0
2025-03-17 12:40:00,169.57,169.72,169.46,169.53,32573.0,168.4957,168.6447,168.3864,168.4559,32573.0
2025-03-17 12:45:00,169.53,169.65,169.48,169.54,32562.0,168.4559,168.5752,168.4063,168.4659,32562.0
2025-03-17 12:50:00,169.53,169.63,169.47,169.54,18211.0,168.4559,168.5553,168.3963,168.4659,18211.0
2025-03-17 12:55:00,169.58,169.67,169.51,169.52,23975.0,168.5056,168.5951,168.4361,168.446,23975.0
2025-03-17 13:00:00,169.5,169.59,169.36,169.56,25304.0,168.4261,168.5156,168.287,168.4858,25304.0
2025-03-17 13:05:00,169.55,169.61,169.49,169.58,39083.0,168.4758,168.5354,168.4162,168.5056,39083.0
2025-03-17 13:10:00,169.56,169.65,169.5,169.53,21008.0,168.4858,168.5752,168.4261,168.4559,21008.0
2025-03-17 13:15:00,169.53,169.68,169.46,169.66,28117.0,168.4559,168.605,168.3864,168.5851,28117.0
2025-03-17 13:20:00,169.65,169.68,169.47,169.49,31890.0,168.5752,168.605,168.3963,168.4162,31890.0
2025-03-17 13:25:00,169.5,169.7,169.49,169.64,31022.0,168.4261,168.6249,168.4162,168.5653,31022.0
2025-03-17 13:30:00,169.65,169.68,169.55,169.59,36551.0,168.5752,168.605,168.4758,168.5156,36551.0
2025-03-17 13:35:00,169.55,169.58,169.51,169.56,30978.0,168.4758,168.5056,168.4361,168.4858,30978.0
2025-03-17 13:40:00,169.56,169.94,169.55,169.93,28352.0,168.4858,168.8633,168.4758,168.8534,28352.0
2025-03-17 13:45:00,169.96,170.11,169.92,170.09,19262.0,168.8832,169.0323,168.8435,169.0124,19262.0
2025-03-17 13:50:00,170.06,170.12,169.95,169.98,25922.0,168.9826,169.0422,168.8733,168.9031,25922.0
2025-03-17 13:55:00,169.98,170.01,169.92,169.97,22738.0,168.9031,168.9329,168.8435,168.8932,22738.0
2025-03-17 14:00:00,169.99,170.18,169.98,170.06,36964.0,168.913,169.1018,168.9031,168.9826,36964.0
2025-03-17 14:05:00,170.03,170.17,170.02,170.1,35421.0,168.9528,169.0919,168.9428,169.0223,35421.0
2025-03-17 14:10:00,170.1,170.43,170.0,170.41,96149.0,169.0223,169.3502,168.923,169.3304,96149.0
2025-03-17 14:15:00,170.43,170.48,170.17,170.26,56806.0,169.3502,169.3999,169.0919,169.1813,56806.0
2025-03-17 14:20:00,170.27,170.27,170.07,170.07,23549.0,169.1913,169.1913,168.9925,168.9925,23549.0
2025-03-17 14:25:00,170.07,170.07,169.79,169.79,26867.0,168.9925,168.9925,168.7143,168.7143,26867.0
2025-03-17 14:30:00,169.79,169.97,169.72,169.96,28825.0,168.7143,168.8932,168.6447,168.8832,28825.0
2025-03-17 14:35:00,169.97,169.99,169.85,169.92,27680.0,168.8932,168.913,168.7739,168.8435,27680.0
2025-03-17 14:40:00,169.89,169.9,169.75,169.75,30097.0,168.8137,168.8236,168.6746,168.6746,30097.0
2025-03-17 14:45:00,169.75,169.83,169.71,169.72,33336.0,168.6746,168.754,168.6348,168.6447,33336.0
2025-03-17 14:50:00,169.7,169.82,169.69,169.7,29933.0,168.6249,168.7441,168.6149,168.6249,29933.0
2025-03-17 14:55:00,169.7,169.81,169.65,169.65,30457.0,168.6249,168.7342,168.5752,168.5752,30457.0
2025-03-17 15:00:00,169.63,169.66,169.5,169.61,60801.0,168.5553,168.5851,168.4261,168.5354,60801.0
2025-03-17 15:05:00,169.62,169.75,169.51,169.62,30980.0,168.5454,168.6746,168.4361,168.5454,30980.0
2025-03-17 15:10:00,169.65,169.66,169.44,169.57,37783.0,168.5752,168.5851,168.3665,168.4957,37783.0
2025-03-17 15:15:00,169.56,169.7,169.53,169.6,47309.0,168.4858,168.6249,168.4559,168.5255,47309.0
2025-03-17 15:20:00,169.59,169.7,169.55,169.65,53773.0,168.5156,168.6249,168.4758,168.5752,53773.0
2025-03-17 15:25:00,169.64,169.77,169.61,169.76,37648.0,168.5653,168.6944,168.5354,168.6845,37648.0
2025-03-17 15:30:00,169.76,169.77,169.56,169.68,52464.0,168.6845,168.6944,168.4858,168.605,52464.0
2025-03-17 15:35:00,169.67,169.86,169.6,169.69,60996.0,168.5951,168.7839,168.5255,168.6149,60996.0
2025-03-17 15:40:00,169.69,169.79,169.62,169.69,67170.0,168.6149,168.7143,168.5454,168.6149,67170.0
2025-03-17 15:45:00,169.67,169.93,169.47,169.83,78282.0,168.5951,168.8534,168.3963,168.754,78282.0
2025-03-17 15:50:00,169.83,169.85,169.65,169.8,114217.0,168.754,168.7739,168.5752,168.7242,114217.0
2025-03-17 15:55:00,169.81,170.0,169.63,169.77,450414.0,168.7342,168.923,168.5553,168.6944,450414.0
2025-03-18 09:30:00,170.07,170.26,169.16,169.57,211514.0,168.9925,169.1813,168.0883,168.4957,211514.0
2025-03-18 09:35:00,169.57,169.89,169.14,169.14,60831.0,168.4957,168.8137,168.0684,168.0684,60831.0
2025-03-18 09:40:00,169.17,169.38,168.99,169.3,34806.0,168.0982,168.3069,167.9194,168.2274,34806.0
2025-03-18 09:45:00,169.3,169.31,168.83,168.93,27402.0,168.2274,168.2373,167.7604,167.8597,27402.0
2025-03-18 09:50:00,168.92,169.28,168.87,168.87,32650.0,167.8498,168.2075,167.8001,167.8001,32650.0
2025-03-18 09:55:00,168.87,169.71,168.87,169.52,30566.0,167.8001,168.6348,167.8001,168.446,30566.0
2025-03-18 10:00:00,169.6,169.76,169.41,169.54,23116.0,168.5255,168.6845,168.3367,168.4659,23116.0
2025-03-18 10:05:00,169.54,169.63,169.23,169.5,33517.0,168.4659,168.5553,168.1578,168.4261,33517.0
2025-03-18 10:10:00,169.5,169.6,169.39,169.49,22225.0,168.4261,168.5255,168.3168,168.4162,22225.0
2025-03-18 10:15:00,169.49,169.69,169.27,169.59,29982.0,168.4162,168.6149,168.1976,168.5156,29982.0
2025-03-18 10:20:00,169.57,169.68,169.49,169.57,33709.0,168.4957,168.605,168.4162,168.4957,33709.0
2025-03-18 10:25:00,169.57,169.81,169.5,169.74,34440.0,168.4957,168.7342,168.4261,168.6646,34440.0
2025-03-18 10:30:00,169.75,169.8,169.6,169.68,26541.0,168.6746,168.7242,168.5255,168.605,26541.0
2025-03-18 10:35:00,169.67,169.79,169.52,169.65,20189.0,168.5951,168.7143,168.446,168.5752,20189.0
2025-03-18 10:40:00,169.65,169.94,169.6,169.88,40655.0,168.5752,168.8633,168.5255,168.8037,40655.0
2025-03-18 10:45:00,169.86,169.93,169.67,169.8,32499.0,168.7839,168.8534,168.5951,168.7242,32499.0
2025-03-18 10:50:00,169.77,169.91,169.67,169.74,29312.0,168.6944,168.8335,168.5951,168.6646,29312.0
2025-03-18 10:55:00,169.73,170.01,169.71,169.92,50931.0,168.6547,168.9329,168.6348,168.8435,50931.0
2025-03-18 11:00:00,169.9,170.05,169.85,169.96,30165.0,168.8236,168.9727,168.7739,168.8832,30165.0
2025-03-18 11:05:00,169.93,169.98,169.76,169.82,24198.0,168.8534,168.9031,168.6845,168.7441,24198.0
2025-03-18 11:10:00,169.87,169.87,169.44,169.48,20373.0,168.7938,168.7938,168.3665,168.4063,20373.0
2025-03-18 11:15:00,169.42,169.49,169.2,169.21,13522.0,168.3466,168.4162,168.128,168.138,13522.0
2025-03-18 11:20:00,169.22,169.23,168.87,168.92,20549.0,168.1479,168.1578,167.8001,167.8498,20549.0
2025-03-18 11:25:00,168.9,169.06,168.81,168.83,15735.0,167.8299,167.9889,167.7405,167.7604,15735.0
2025-03-18 11:30:00,168.8,168.94,168.66,168.85,34468.0,167.7306,167.8697,167.5915,167.7803,34468.0
2025-03-18 11:35:00,168.85,168.96,168.74,168.96,46520.0,167.7803,167.8896,167.671,167.8896,46520.0
2025-03-18 11:40:00,168.98,169.09,168.9,168.98,40640.0,167.9094,168.0187,167.8299,167.9094,40640.0
2025-03-18 11:45:00,168.97,169.01,168.74,168.78,9843.0,167.8995,167.9392,167.671,167.7107,9843.0
2025-03-18 11:50:00,168.78,168.8,168.57,168.62,24644.0,167.7107,167.7306,167.502,167.5517,24644.0
2025-03-18 11:55:00,168.63,168.63,168.41,168.47,18782.0,167.5616,167.5616,167.343,167.4027,18782.0
2025-03-18 12:00:00,168.47,168.59,168.35,168.58,25470.0,167.4027,167.5219,167.2834,167.512,25470.0
2025-03-18 12:05:00,168.56,168.56,168.4,168.52,11262.0,167.4921,167.4921,167.3331,167.4523,11262.0
2025-03-18 12:10:00,168.55,168.71,168.54,168.62,14392.0,167.4822,167.6411,167.4722,167.5517,14392.0
2025-03-18 12:15:00,168.64,168.69,168.56,168.6,16568.0,167.5716,167.6213,167.4921,167.5318,16568.0
2025-03-18 12:20:00,168.61,168.64,168.53,168.54,17798.0,167.5418,167.5716,167.4623,167.4722,17798.0
2025-03-18 12:25:00,168.58,168.64,168.42,168.56,26911.0,167.512,167.5716,167.353,167.4921,26911.0
2025-03-18 12:30:00,168.55,168.55,168.38,168.39,14753.0,167.4822,167.4822,167.3132,167.3232,14753.0
2025-03-18 12:35:00,168.38,168.4,168.25,168.27,24517.0,167.3132,167.3331,167.1841,167.2039,24517.0
2025-03-18 12:40:00,168.32,168.39,168.18,168.19,25718.0,167.2536,167.3232,167.1145,167.1244,25718.0
2025-03-18 12:45:00,168.18,168.26,168.06,168.08,22188.0,167.1145,167.194,166.9953,167.0151,22188.0
2025-03-18 12:50:00,168.09,168.09,167.9,167.99,13900.0,167.0251,167.0251,166.8363,166.9257,13900.0
2025-03-18 12:55:00,168.01,168.05,167.88,167.94,22769.0,166.9456,166.9853,166.8164,166.876,22769.0
2025-03-18 13:00:00,167.94,168.07,167.9,168.0,18313.0,166.876,167.0052,166.8363,166.9356,18313.0
2025-03-18 13:05:00,168.02,168.12,167.93,167.94,15713.0,166.9555,167.0549,166.8661,166.876,15713.0
2025-03-18 13:10:00,167.94,168.07,167.87,167.93,30416.0,166.876,167.0052,166.8065,166.8661,30416.0
2025-03-18 13:15:00,167.93,168.07,167.87,167.93,23866.0,166.8661,167.0052,166.8065,166.8661,23866.0
2025-03-18 13:20:00,167.96,168.12,167.92,168.12,13791.0,166.8959,167.0549,166.8561,167.0549,13791.0
2025-03-18 13:25:00,168.1,168.25,168.07,168.2,14723.0,167.035,167.1841,167.0052,167.1344,14723.0
2025-03-18 13:30:00,168.16,168.35,168.16,168.32,25899.0,167.0946,167.2834,167.0946,167.2536,25899.0
2025-03-18 13:35:00,168.35,168.39,168.27,168.28,14140.0,167.2834,167.3232,167.2039,167.2139,14140.0
2025-03-18 13:40:00,168.28,168.49,168.26,168.42,13280.0,167.2139,167.4225,167.194,167.353,13280.0
2025-03-18 13:45:00,168.44,168.46,168.36,168.36,21462.0,167.3729,167.3927,167.2934,167.2934,21462.0
2025-03-18 13:50:00,168.39,168.43,168.36,168.4,21216.0,167.3232,167.3629,167.2934,167.3331,21216.0
2025-03-18 13:55:00,168.41,168.47,168.29,168.38,15308.0,167.343,167.4027,167.2238,167.3132,15308.0
2025-03-18 14:00:00,168.39,168.47,168.35,168.39,18668.0,167.3232,167.4027,167.2834,167.3232,18668.0
2025-03-18 14:05:00,168.38,168.5,168.3,168.49,19653.0,167.3132,167.4325,167.2337,167.4225,19653.0
2025-03-18 14:10:00,168.47,168.61,168.47,168.59,35107.0,167.4027,167.5418,167.4027,167.5219,35107.0
2025-03-18 14:15:00,168.57,168.59,168.5,168.53,11701.0,167.502,167.5219,167.4325,167.4623,11701.0
2025-03-18 14:20:00,168.53,168.59,168.49,168.53,18984.0,167.4623,167.5219,167.4225,167.4623,18984.0
2025-03-18 14:25:00,168.53,168.56,168.37,168.53,70573.0,167.4623,167.4921,167.3033,167.4623,70573.0
2025-03-18 14:30:00,168.53,168.6,168.4,168.47,14833.0,167.4623,167.5318,167.3331,167.4027,14833.0
2025-03-18 14:35:00,168.4,168.53,168.4,168.46,12125.0,167.3331,167.4623,167.3331,167.3927,12125.0
2025-03-18 14:40:00,168.46,168.46,168.35,168.39,16134.0,167.3927,167.3927,167.2834,167.3232,16134.0
2025-03-18 14:45:00,168.39,168.43,168.31,168.35,28817.0,167.3232,167.3629,167.2437,167.2834,28817.0
2025-03-18 14:50:00,168.37,168.53,168.3,168.42,22484.0,167.3033,167.4623,167.2337,167.353,22484.0
2025-03-18 14:55:00,168.42,168.42,168.21,168.26,29454.0,167.353,167.353,167.1443,167.194,29454.0
2025-03-18 15:00:00,168.28,168.29,168.03,168.03,20934.0,167.2139,167.2238,166.9655,166.9655,20934.0
2025-03-18 15:05:00,168.02,168.1,167.91,168.05,23579.0,166.9555,167.035,166.8462,166.9853,23579.0
2025-03-18 15:10:00,168.05,168.12,167.98,167.99,22427.0,166.9853,167.0549,166.9158,166.9257,22427.0
2025-03-18 15:15:00,168.0,168.13,167.9,168.02,61349.0,166.9356,167.0648,166.8363,166.9555,61349.0
2025-03-18 15:20:00,168.02,168.08,167.9,168.08,25501.0,166.9555,167.0151,166.8363,167.0151,25501.0
2025-03-18 15:25:00,168.07,168.22,168.04,168.21,29714.0,167.0052,167.1542,166.9754,167.1443,29714.0
2025-03-18 15:30:00,168.21,168.22,167.98,168.02,24211.0,167.1443,167.1542,166.9158,166.9555,24211.0
2025-03-18 15:35:00,168.03,168.16,167.96,168.13,32413.0,166.9655,167.0946,166.8959,167.0648,32413.0
2025-03-18 15:40:00,168.13,168.26,168.1,168.22,40454.0,167.0648,167.194,167.035,167.1542,40454.0
2025-03-18 15:45:00,168.21,168.21,168.0,168.14,43096.0,167.1443,167.1443,166.9356,167.0748,43096.0
2025-03-18 15:50:00,168.13,168.18,167.85,168.04,85267.0,167.0648,167.1145,166.7866,166.9754,85267.0
2025-03-18 15:55:00,168.03,168.05,167.58,167.72,256163.0,166.9655,166.9853,166.5183,166.6574,256163.0
2025-03-19 09:30:00,167.87,168.18,167.39,167.99,131602.0,166.8065,167.1145,166.3295,166.9257,131602.0
2025-03-19 09:35:00,167.98,168.11,167.39,167.91,32298.0,166.9158,167.0449,166.3295,166.8462,32298.0
2025-03-19 09:40:00,167.92,168.04,167.73,167.74,18897.0,166.8561,166.9754,166.6674,166.6773,18897.0
2025-03-19 09:45:00,167.79,167.91,167.62,167.66,21268.0,166.727,166.8462,166.558,166.5978,21268.0
2025-03-19 09:50:00,167.6,167.96,167.57,167.93,35259.0,166.5382,166.8959,166.5084,166.8661,35259.0
2025-03-19 09:55:00,167.97,168.1,167.88,168.0,36919.0,166.9058,167.035,166.8164,166.9356,36919.0
2025-03-19 10:00:00,167.99,168.02,167.78,167.82,62084.0,166.9257,166.9555,166.717,166.7568,62084.0
2025-03-19 10:05:00,167.84,168.03,167.73,167.93,82580.0,166.7767,166.9655,166.6674,166.8661,82580.0
2025-03-19 10:10:00,167.9,168.1,167.85,168.04,42525.0,166.8363,167.035,166.7866,166.9754,42525.0
2025-03-19 10:15:00,168.01,168.03,167.75,167.83,124949.0,166.9456,166.9655,166.6872,166.7667,124949.0
2025-03-19 10:20:00,167.83,168.22,167.82,168.19,82677.0,166.7667,167.1542,166.7568,167.1244,82677.0
2025-03-19 10:25:00,168.15,168.34,168.08,168.28,33224.0,167.0847,167.2735,167.0151,167.2139,33224.0
2025-03-19 10:30:00,168.3,168.3,168.0,168.09,20797.0,167.2337,167.2337,166.9356,167.0251,20797.0
2025-03-19 10:35:00,168.09,168.25,168.09,168.14,28276.0,167.0251,167.1841,167.0251,167.0748,28276.0
2025-03-19 10:40:00,168.13,168.38,168.12,168.34,27936.0,167.0648,167.3132,167.0549,167.2735,27936.0
2025-03-19 10:45:00,168.38,168.43,168.21,168.23,29472.0,167.3132,167.3629,167.1443,167.1642,29472.0
2025-03-19 10:50:00,168.26,168.31,168.13,168.17,38806.0,167.194,167.2437,167.0648,167.1046,38806.0
2025-03-19 10:55:00,168.2,168.34,168.16,168.28,35439.0,167.1344,167.2735,167.0946,167.2139,35439.0
2025-03-19 11:00:00,168.26,168.3,168.12,168.26,50893.0,167.194,167.2337,167.0549,167.194,50893.0
2025-03-19 11:05:00,168.22,168.24,168.08,168.09,38170.0,167.1542,167.1741,167.0151,167.0251,38170.0
2025-03-19 11:10:00,168.09,168.13,168.02,168.09,82929.0,167.0251,167.0648,166.9555,167.0251,82929.0
2025-03-19 11:15:00,168.09,168.19,167.95,168.04,43017.0,167.0251,167.1244,166.886,166.9754,43017.0
2025-03-19 11:20:00,168.06,168.22,168.02,168.2,43923.0,166.9953,167.1542,166.9555,167.1344,43923.0
2025-03-19 11:25:00,168.21,168.26,168.05,168.13,51895.0,167.1443,167.194,166.9853,167.0648,51895.0
2025-03-19 11:30:00,168.14,168.18,168.03,168.05,81549.0,167.0748,167.1145,166.9655,166.9853,81549.0
2025-03-19 11:35:00,168.05,168.18,168.04,168.17,22052.0,166.9853,167.1145,166.9754,167.1046,22052.0
2025-03-19 11:40:00,168.15,168.17,167.7,167.74,106085.0,167.0847,167.1046,166.6375,166.6773,106085.0
2025-03-19 11:45:00,167.74,167.86,167.65,167.81,24731.0,166.6773,166.7965,166.5879,166.7468,24731.0
2025-03-19 11:50:00,167.83,168.09,167.77,168.04,17890.0,166.7667,167.0251,166.7071,166.9754,17890.0
2025-03-19 11:55:00,168.03,168.04,167.86,167.96,35728.0,166.9655,166.9754,166.7965,166.8959,35728.0
2025-03-19 12:00:00,167.97,168.02,167.93,167.97,23515.0,166.9058,166.9555,166.8661,166.9058,23515.0
2025-03-19 12:05:00,167.95,168.01,167.91,167.95,13227.0,166.886,166.9456,166.8462,166.886,13227.0
2025-03-19 12:10:00,167.96,168.06,167.85,167.87,22656.0,166.8959,166.9953,166.7866,166.8065,22656.0
2025-03-19 12:15:00,167.88,168.01,167.87,167.96,13853.0,166.8164,166.9456,166.8065,166.8959,13853.0
2025-03-19 12:20:00,167.95,167.95,167.82,167.84,13680.0,166.886,166.886,166.7568,166.7767,13680.0
2025-03-19 12:25:00,167.85,168.0,167.82,167.95,18284.0,166.7866,166.9356,166.7568,166.886,18284.0
2025-03-19 12:30:00,167.97,167.99,167.84,167.91,19778.0,166.9058,166.9257,166.7767,166.8462,19778.0
2025-03-19 12:35:00,167.93,167.96,167.84,167.88,32165.0,166.8661,166.8959,166.7767,166.8164,32165.0
2025-03-19 12:40:00,167.91,167.95,167.79,167.81,181537.0,166.8462,166.886,166.727,166.7468,181537.0
2025-03-19 12:45:00,167.8,167.95,167.75,167.9,16697.0,166.7369,166.886,166.6872,166.8363,16697.0
2025-03-19 12:50:00,167.89,167.93,167.85,167.9,8111.0,166.8263,166.8661,166.7866,166.8363,8111.0
2025-03-19 12:55:00,167.88,167.91,167.81,167.87,12781.0,166.8164,166.8462,166.7468,166.8065,12781.0
2025-03-19 13:00:00,167.88,167.92,167.74,167.76,14657.0,166.8164,166.8561,166.6773,166.6972,14657.0
2025-03-19 13:05:00,167.73,167.74,167.62,167.64,21465.0,166.6674,166.6773,166.558,166.5779,21465.0
2025-03-19 13:10:00,167.67,167.7,167.6,167.67,14437.0,166.6077,166.6375,166.5382,166.6077,14437.0
2025-03-19 13:15:00,167.69,167.73,167.63,167.7,16541.0,166.6276,166.6674,166.568,166.6375,16541.0
2025-03-19 13:20:00,167.71,167.77,167.69,167.75,7691.0,166.6475,166.7071,166.6276,166.6872,7691.0
2025-03-19 13:25:00,167.73,167.73,167.66,167.69,8310.0,166.6674,166.6674,166.5978,166.6276,8310.0
2025-03-19 13:30:00,167.67,167.67,167.46,167.46,8633.0,166.6077,166.6077,166.3991,166.3991,8633.0
2025-03-19 13:35:00,167.46,167.59,167.45,167.59,18380.0,166.3991,166.5282,166.3891,166.5282,18380.0
2025-03-19 13:40:00,167.63,167.63,167.48,167.49,7234.0,166.568,166.568,166.4189,166.4289,7234.0
2025-03-19 13:45:00,167.48,167.48,167.22,167.24,9277.0,166.4189,166.4189,166.1606,166.1805,9277.0
2025-03-19 13:50:00,167.26,167.38,167.26,167.37,27881.0,166.2003,166.3196,166.2003,166.3096,27881.0
2025-03-19 13:55:00,167.37,167.43,167.3,167.3,16723.0,166.3096,166.3693,166.2401,166.2401,16723.0
2025-03-19 14:00:00,167.27,167.46,167.18,167.41,30072.0,166.2103,166.3991,166.1208,166.3494,30072.0
2025-03-19 14:05:00,167.45,167.55,167.31,167.55,24673.0,166.3891,166.4885,166.25,166.4885,24673.0
2025-03-19 14:10:00,167.63,167.63,167.43,167.44,50039.0,166.568,166.568,166.3693,166.3792,50039.0
2025-03-19 14:15:00,167.44,167.54,167.25,167.3,61007.0,166.3792,166.4786,166.1904,166.2401,61007.0
2025-03-19 14:20:00,167.3,167.47,167.24,167.26,205628.0,166.2401,166.409,166.1805,166.2003,205628.0
2025-03-19 14:25:00,167.24,167.29,167.11,167.24,27363.0,166.1805,166.2301,166.0513,166.1805,27363.0
2025-03-19 14:30:00,167.24,167.32,167.15,167.22,31797.0,166.1805,166.2599,166.091,166.1606,31797.0
2025-03-19 14:35:00,167.24,167.3,167.13,167.16,28173.0,166.1805,166.2401,166.0712,166.101,28173.0
2025-03-19 14:40:00,167.17,167.6,167.15,167.55,81477.0,166.1109,166.5382,166.091,166.4885,81477.0
2025-03-19 14:45:00,167.54,167.73,167.5,167.65,31700.0,166.4786,166.6674,166.4388,166.5879,31700.0
2025-03-19 14:50:00,167.64,167.89,167.59,167.77,33669.0,166.5779,166.8263,166.5282,166.7071,33669.0
2025-03-19 14:55:00,167.76,167.95,167.74,167.82,34428.0,166.6972,166.886,166.6773,166.7568,34428.0
2025-03-19 15:00:00,167.83,168.1,167.73,167.99,66566.0,166.7667,167.035,166.6674,166.9257,66566.0
2025-03-19 15:05:00,167.98,168.14,167.96,168.13,31114.0,166.9158,167.0748,166.8959,167.0648,31114.0
2025-03-19 15:10:00,168.16,168.42,168.15,168.35,61175.0,167.0946,167.353,167.0847,167.2834,61175.0
2025-03-19 15:15:00,168.38,168.4,167.94,168.08,154358.0,167.3132,167.3331,166.876,167.0151,154358.0
2025-03-19 15:20:00,168.08,168.34,168.07,168.13,59836.0,167.0151,167.2735,167.0052,167.0648,59836.0
2025-03-19 15:25:00,168.08,168.54,168.08,168.54,47224.0,167.0151,167.4722,167.0151,167.4722,47224.0
2025-03-19 15:30:00,168.55,168.72,168.39,168.66,46133.0,167.4822,167.6511,167.3232,167.5915,46133.0
2025-03-19 15:35:00,168.67,168.68,168.36,168.39,57601.0,167.6014,167.6113,167.2934,167.3232,57601.0
2025-03-19 15:40:00,168.37,168.64,168.32,168.56,34940.0,167.3033,167.5716,167.2536,167.4921,34940.0
2025-03-19 15:45:00,168.6,168.75,168.55,168.65,44216.0,167.5318,167.6809,167.4822,167.5815,44216.0
2025-03-19 15:50:00,168.67,168.71,168.23,168.54,88522.0,167.6014,167.6411,167.1642,167.4722,88522.0
2025-03-19 15:55:00,168.56,168.68,168.45,168.58,410557.0,167.4921,167.6113,167.3828,167.512,410557.0
2025-03-20 09:30:00,168.89,169.21,167.9,167.9,132638.0,167.82,168.138,166.8363,166.8363,132638.0
2025-03-20 09:35:00,167.88,168.0,166.98,166.98,108493.0,166.8164,166.9356,165.9221,165.9221,108493.0
2025-03-20 09:40:00,166.97,167.29,166.67,166.75,118665.0,165.9122,166.2301,165.6141,165.6936,118665.0
2025-03-20 09:45:00,166.72,167.08,166.03,167.02,75687.0,165.6637,166.0215,164.9781,165.9618,75687.0
2025-03-20 09:50:00,166.98,167.41,166.91,167.4,91303.0,165.9221,166.3494,165.8525,166.3394,91303.0
2025-03-20 09:55:00,167.4,168.04,167.35,167.81,88563.0,166.3394,166.9754,166.2898,166.7468,88563.0
2025-03-20 10:00:00,167.81,168.1,167.63,168.02,49423.0,166.7468,167.035,166.568,166.9555,49423.0
2025-03-20 10:05:00,168.02,168.12,167.83,167.85,65671.0,166.9555,167.0549,166.7667,166.7866,65671.0
2025-03-20 10:10:00,167.84,168.4,167.84,168.36,46502.0,166.7767,167.3331,166.7767,167.2934,46502.0
2025-03-20 10:15:00,168.37,168.37,167.86,168.11,58982.0,167.3033,167.3033,166.7965,167.0449,58982.0
2025-03-20 10:20:00,168.15,168.28,168.01,168.08,38264.0,167.0847,167.2139,166.9456,167.0151,38264.0
2025-03-20 10:25:00,168.08,168.58,168.02,168.4,43292.0,167.0151,167.512,166.9555,167.3331,43292.0
2025-03-20 10:30:00,168.4,168.43,168.1,168.16,30555.0,167.3331,167.3629,167.035,167.0946,30555.0
2025-03-20 10:35:00,168.16,168.43,168.15,168.37,25678.0,167.0946,167.3629,167.0847,167.3033,25678.0
2025-03-20 10:40:00,168.36,168.45,168.09,168.12,25582.0,167.2934,167.3828,167.0251,167.0549,25582.0
2025-03-20 10:45:00,168.11,168.19,167.98,168.03,29048.0,167.0449,167.1244,166.9158,166.9655,29048.0
2025-03-20 10:50:00,168.03,168.19,167.97,167.99,31047.0,166.9655,167.1244,166.9058,166.9257,31047.0
2025-03-20 10:55:00,167.99,167.99,167.8,167.86,44491.0,166.9257,166.9257,166.7369,166.7965,44491.0
2025-03-20 11:00:00,167.87,167.98,167.53,167.6,96777.0,166.8065,166.9158,166.4686,166.5382,96777.0
2025-03-20 11:05:00,167.57,167.67,167.23,167.28,38521.0,166.5084,166.6077,166.1705,166.2202,38521.0
2025-03-20 11:10:00,167.28,167.28,166.98,167.0,62851.0,166.2202,166.2202,165.9221,165.942,62851.0
2025-03-20 11:15:00,167.0,167.16,166.92,166.96,60917.0,165.942,166.101,165.8625,165.9022,60917.0
2025-03-20 11:20:00,166.96,166.97,166.65,166.69,44527.0,165.9022,165.9122,165.5942,165.6339,44527.0
2025-03-20 11:25:00,166.69,166.84,166.63,166.66,68098.0,165.6339,165.783,165.5743,165.6041,68098.0
2025-03-20 11:30:00,166.66,166.73,166.63,166.72,44214.0,165.6041,165.6737,165.5743,165.6637,44214.0
2025-03-20 11:35:00,166.72,166.9,166.66,166.71,40393.0,165.6637,165.8426,165.6041,165.6538,40393.0
2025-03-20 11:40:00,166.72,166.95,166.62,166.95,60189.0,165.6637,165.8923,165.5644,165.8923,60189.0
2025-03-20 11:45:00,166.94,166.95,166.57,166.62,47223.0,165.8824,165.8923,165.5147,165.5644,47223.0
2025-03-20 11:50:00,166.63,166.95,166.62,166.86,42564.0,165.5743,165.8923,165.5644,165.8029,42564.0
2025-03-20 11:55:00,166.87,166.97,166.76,166.79,39581.0,165.8128,165.9122,165.7035,165.7333,39581.0
2025-03-20 12:00:00,166.76,167.02,166.7,166.95,46368.0,165.7035,165.9618,165.6439,165.8923,46368.0
2025-03-20 12:05:00,166.94,167.05,166.81,166.81,41088.0,165.8824,165.9917,165.7532,165.7532,41088.0
2025-03-20 12:10:00,166.83,166.98,166.78,166.95,46278.0,165.7731,165.9221,165.7234,165.8923,46278.0
2025-03-20 12:15:00,166.95,167.04,166.83,167.0,53566.0,165.8923,165.9817,165.7731,165.942,53566.0
2025-03-20 12:20:00,167.02,167.05,166.92,166.96,33521.0,165.9618,165.9917,165.8625,165.9022,33521.0
2025-03-20 12:25:00,166.96,167.0,166.82,166.88,49550.0,165.9022,165.942,165.7631,165.8227,49550.0
2025-03-20 12:30:00,166.89,166.94,166.82,166.91,53793.0,165.8327,165.8824,165.7631,165.8525,53793.0
2025-03-20 12:35:00,166.89,166.9,166.8,166.8,25945.0,165.8327,165.8426,165.7432,165.7432,25945.0
2025-03-20 12:40:00,166.8,167.14,166.76,167.13,28523.0,165.7432,166.0811,165.7035,166.0712,28523.0
2025-03-20 12:45:00,167.12,167.2,166.83,166.89,43399.0,166.0612,166.1407,165.7731,165.8327,43399.0
2025-03-20 12:50:00,166.87,167.16,166.82,167.09,22996.0,165.8128,166.101,165.7631,166.0314,22996.0
2025-03-20 12:55:00,167.11,167.18,167.03,167.11,18980.0,166.0513,166.1208,165.9718,166.0513,18980.0
2025-03-20 13:00:00,167.09,167.14,166.98,167.05,22294.0,166.0314,166.0811,165.9221,165.9917,22294.0
2025-03-20 13:05:00,167.06,167.21,167.06,167.14,27826.0,166.0016,166.1506,166.0016,166.0811,27826.0
2025-03-20 13:10:00,167.15,167.25,166.99,167.0,58892.0,166.091,166.1904,165.932,165.942,58892.0
2025-03-20 13:15:00,167.0,167.0,166.9,166.9,15014.0,165.942,165.942,165.8426,165.8426,15014.0
2025-03-20 13:20:00,166.91,167.03,166.8,166.81,14838.0,165.8525,165.9718,165.7432,165.7532,14838.0
2025-03-20 13:25:00,166.84,166.84,166.66,166.79,19822.0,165.783,165.783,165.6041,165.7333,19822.0
2025-03-20 13:30:00,166.81,166.86,166.74,166.81,18341.0,165.7532,165.8029,165.6836,165.7532,18341.0
2025-03-20 13:35:00,166.81,166.96,166.8,166.94,18221.0,165.7532,165.9022,165.7432,165.8824,18221.0
2025-03-20 13:40:00,166.92,166.93,166.69,166.87,30515.0,165.8625,165.8724,165.6339,165.8128,30515.0
2025-03-20 13:45:00,166.86,166.93,166.75,166.9,40617.0,165.8029,165.8724,165.6936,165.8426,40617.0
2025-03-20 13:50:00,166.88,167.02,166.87,166.99,37726.0,165.8227,165.9618,165.8128,165.932,37726.0
2025-03-20 13:55:00,166.98,167.0,166.88,166.93,54139.0,165.9221,165.942,165.8227,165.8724,54139.0
2025-03-20 14:00:00,166.94,167.06,166.94,167.03,20307.0,165.8824,166.0016,165.8824,165.9718,20307.0
2025-03-20 14:05:00,167.01,167.16,167.0,167.11,25811.0,165.9519,166.101,165.942,166.0513,25811.0
2025-03-20 14:10:00,167.12,167.26,166.96,167.0,25838.0,166.0612,166.2003,165.9022,165.942,25838.0
2025-03-20 14:15:00,167.02,167.12,166.93,167.0,57485.0,165.9618,166.0612,165.8724,165.942,57485.0
2025-03-20 14:20:00,167.01,167.04,166.95,166.98,32717.0,165.9519,165.9817,165.8923,165.9221,32717.0
2025-03-20 14:25:00,166.98,167.13,166.96,167.1,76614.0,165.9221,166.0712,165.9022,166.0413,76614.0
2025-03-20 14:30:00,167.11,167.13,166.9,167.05,72519.0,166.0513,166.0712,165.8426,165.9917,72519.0
2025-03-20 14:35:00,167.05,167.19,166.96,166.96,104266.0,165.9917,166.1308,165.9022,165.9022,104266.0
2025-03-20 14:40:00,166.96,167.23,166.93,167.22,112542.0,165.9022,166.1705,165.8724,166.1606,112542.0
2025-03-20 14:45:00,167.21,167.22,167.09,167.2,33661.0,166.1506,166.1606,166.0314,166.1407,33661.0
2025-03-20 14:50:00,167.2,167.3,167.12,167.28,132672.0,166.1407,166.2401,166.0612,166.2202,132672.0
2025-03-20 14:55:00,167.28,167.44,167.24,167.28,40382.0,166.2202,166.3792,166.1805,166.2202,40382.0
2025-03-20 15:00:00,167.3,167.33,167.14,167.2,33055.0,166.2401,166.2699,166.0811,166.1407,33055.0
2025-03-20 15:05:00,167.18,167.27,167.11,167.16,156886.0,166.1208,166.2103,166.0513,166.101,156886.0
2025-03-20 15:10:00,167.14,167.38,167.14,167.26,41871.0,166.0811,166.3196,166.0811,166.2003,41871.0
2025-03-20 15:15:00,167.25,167.26,167.08,167.2,37865.0,166.1904,166.2003,166.0215,166.1407,37865.0
2025-03-20 15:20:00,167.18,167.28,167.14,167.22,40052.0,166.1208,166.2202,166.0811,166.1606,40052.0
2025-03-20 15:25:00,167.23,167.23,166.98,166.98,66073.0,166.1705,166.1705,165.9221,165.9221,66073.0
2025-03-20 15:30:00,166.99,167.0,166.82,166.97,86859.0,165.932,165.942,165.7631,165.9122,86859.0
2025-03-20 15:35:00,166.95,167.09,166.77,166.88,88888.0,165.8923,166.0314,165.7134,165.8227,88888.0
2025-03-20 15:40:00,166.88,167.07,166.84,167.05,131263.0,165.8227,166.0115,165.783,165.9917,131263.0
2025-03-20 15:45:00,167.05,167.21,167.0,167.16,108651.0,165.9917,166.1506,165.942,166.101,108651.0
2025-03-20 15:50:00,167.19,167.59,167.17,167.52,216998.0,166.1308,166.5282,166.1109,166.4587,216998.0
2025-03-20 15:55:00,167.52,167.74,167.28,167.52,477135.0,166.4587,166.6773,166.2202,166.4587,477135.0
2025-03-21 09:30:00,167.14,168.13,167.14,167.61,1877359.0,166.0811,167.0648,166.0811,166.5481,1877359.0
2025-03-21 09:35:00,167.61,168.14,167.35,167.8,91343.0,166.5481,167.0748,166.2898,166.7369,91343.0
2025-03-21 09:40:00,167.8,168.03,167.25,167.29,121928.0,166.7369,166.9655,166.1904,166.2301,121928.0
2025-03-21 09:45:00,167.3,167.56,166.75,167.08,90720.0,166.2401,166.4984,165.6936,166.0215,90720.0
2025-03-21 09:50:00,167.07,167.08,166.69,166.92,41530.0,166.0115,166.0215,165.6339,165.8625,41530.0
2025-03-21 09:55:00,166.92,167.23,166.76,166.86,51534.0,165.8625,166.1705,165.7035,165.8029,51534.0
2025-03-21 10:00:00,166.9,167.08,166.5,166.5,45896.0,165.8426,166.0215,165.4451,165.4451,45896.0
2025-03-21 10:05:00,166.5,166.78,166.34,166.49,53950.0,165.4451,165.7234,165.2862,165.4352,53950.0
2025-03-21 10:10:00,166.47,166.75,166.31,166.61,48802.0,165.4153,165.6936,165.2563,165.5544,48802.0
2025-03-21 10:15:00,166.62,166.93,166.55,166.86,33332.0,165.5644,165.8724,165.4948,165.8029,33332.0
2025-03-21 10:20:00,166.86,166.9,166.55,166.6,25705.0,165.8029,165.8426,165.4948,165.5445,25705.0
2025-03-21 10:25:00,166.65,166.81,166.54,166.65,36940.0,165.5942,165.7532,165.4849,165.5942,36940.0
2025-03-21 10:30:00,166.66,166.66,166.26,166.38,96813.0,165.6041,165.6041,165.2067,165.3259,96813.0
2025-03-21 10:35:00,166.33,166.5,166.24,166.47,27082.0,165.2762,165.4451,165.1868,165.4153,27082.0
2025-03-21 10:40:00,166.45,166.55,166.23,166.3,43628.0,165.3955,165.4948,165.1769,165.2464,43628.0
2025-03-21 10:45:00,166.3,166.47,166.23,166.42,40848.0,165.2464,165.4153,165.1769,165.3657,40848.0
2025-03-21 10:50:00,166.41,166.64,166.37,166.64,24621.0,165.3557,165.5843,165.316,165.5843,24621.0
2025-03-21 10:55:00,166.58,166.76,166.58,166.6,30114.0,165.5246,165.7035,165.5246,165.5445,30114.0
2025-03-21 11:00:00,166.65,166.65,166.35,166.42,40978.0,165.5942,165.5942,165.2961,165.3657,40978.0
2025-03-21 11:05:00,166.42,166.57,166.29,166.48,32438.0,165.3657,165.5147,165.2365,165.4253,32438.0
2025-03-21 11:10:00,166.48,166.51,166.21,166.3,38344.0,165.4253,165.4551,165.157,165.2464,38344.0
2025-03-21 11:15:00,166.31,166.44,166.28,166.34,19869.0,165.2563,165.3855,165.2265,165.2862,19869.0
2025-03-21 11:20:00,166.32,166.62,166.29,166.61,22297.0,165.2663,165.5644,165.2365,165.5544,22297.0
2025-03-21 11:25:00,166.61,166.71,166.54,166.64,27045.0,165.5544,165.6538,165.4849,165.5843,27045.0
2025-03-21 11:30:00,166.66,166.68,166.44,166.53,24303.0,165.6041,165.624,165.3855,165.475,24303.0
2025-03-21 11:35:00,166.55,166.76,166.38,166.62,683536.0,165.4948,165.7035,165.3259,165.5644,683536.0
2025-03-21 11:40:00,166.59,166.59,166.34,166.55,26146.0,165.5346,165.5346,165.2862,165.4948,26146.0
2025-03-21 11:45:00,166.5,166.62,166.41,166.42,20103.0,165.4451,165.5644,165.3557,165.3657,20103.0
2025-03-21 11:50:00,166.42,166.46,166.3,166.32,21717.0,165.3657,165.4054,165.2464,165.2663,21717.0
2025-03-21 11:55:00,166.33,166.49,166.22,166.22,26216.0,165.2762,165.4352,165.1669,165.1669,26216.0
2025-03-21 12:00:00,166.24,166.24,166.11,166.15,80731.0,165.1868,165.1868,165.0576,165.0974,80731.0
2025-03-21 12:05:00,166.16,166.34,166.1,166.29,33757.0,165.1073,165.2862,165.0477,165.2365,33757.0
2025-03-21 12:10:00,166.29,166.37,166.25,166.31,35507.0,165.2365,165.316,165.1967,165.2563,35507.0
2025-03-21 12:15:00,166.31,166.48,166.31,166.45,28535.0,165.2563,165.4253,165.2563,165.3955,28535.0
2025-03-21 12:20:00,166.45,166.56,166.43,166.54,37353.0,165.3955,165.5048,165.3756,165.4849,37353.0
2025-03-21 12:25:00,166.52,166.69,166.45,166.58,41247.0,165.465,165.6339,165.3955,165.5246,41247.0
2025-03-21 12:30:00,166.55,166.55,166.28,166.43,33638.0,165.4948,165.4948,165.2265,165.3756,33638.0
2025-03-21 12:35:00,166.42,166.53,166.38,166.5,25707.0,165.3657,165.475,165.3259,165.4451,25707.0
2025-03-21 12:40:00,166.51,166.55,166.41,166.41,23809.0,165.4551,165.4948,165.3557,165.3557,23809.0
2025-03-21 12:45:00,166.41,166.56,166.4,166.53,20313.0,165.3557,165.5048,165.3458,165.475,20313.0
2025-03-21 12:50:00,166.51,166.53,166.45,166.48,17404.0,165.4551,165.475,165.3955,165.4253,17404.0
2025-03-21 12:55:00,166.5,166.83,166.49,166.82,32065.0,165.4451,165.7731,165.4352,165.7631,32065.0
2025-03-21 13:00:00,166.81,166.9,166.72,166.88,41532.0,165.7532,165.8426,165.6637,165.8227,41532.0
2025-03-21 13:05:00,166.88,166.92,166.8,166.88,25082.0,165.8227,165.8625,165.7432,165.8227,25082.0
2025-03-21 13:10:00,166.93,166.94,166.71,166.71,24650.0,165.8724,165.8824,165.6538,165.6538,24650.0
2025-03-21 13:15:00,166.71,166.81,166.67,166.69,17517.0,165.6538,165.7532,165.6141,165.6339,17517.0
2025-03-21 13:20:00,166.66,166.89,166.61,166.83,27442.0,165.6041,165.8327,165.5544,165.7731,27442.0
2025-03-21 13:25:00,166.83,166.88,166.67,166.71,21146.0,165.7731,165.8227,165.6141,165.6538,21146.0
2025-03-21 13:30:00,166.71,166.79,166.65,166.72,23870.0,165.6538,165.7333,165.5942,165.6637,23870.0
2025-03-21 13:35:00,166.73,166.87,166.72,166.87,20607.0,165.6737,165.8128,165.6637,165.8128,20607.0
2025-03-21 13:40:00,166.88,167.14,166.87,167.11,23983.0,165.8227,166.0811,165.8128,166.0513,23983.0
2025-03-21 13:45:00,167.11,167.31,167.1,167.27,22354.0,166.0513,166.25,166.0413,166.2103,22354.0
2025-03-21 13:50:00,167.27,167.45,167.27,167.41,24821.0,166.2103,166.3891,166.2103,166.3494,24821.0
2025-03-21 13:55:00,167.39,167.43,167.14,167.21,21639.0,166.3295,166.3693,166.0811,166.1506,21639.0
2025-03-21 14:00:00,167.2,167.25,167.01,167.07,36320.0,166.1407,166.1904,165.9519,166.0115,36320.0
2025-03-21 14:05:00,167.06,167.07,166.96,167.01,29587.0,166.0016,166.0115,165.9022,165.9519,29587.0
2025-03-21 14:10:00,167.01,167.03,166.86,166.92,19589.0,165.9519,165.9718,165.8029,165.8625,19589.0
2025-03-21 14:15:00,166.92,167.0,166.91,166.99,20896.0,165.8625,165.942,165.8525,165.932,20896.0
2025-03-21 14:20:00,166.99,166.99,166.76,166.79,18910.0,165.932,165.932,165.7035,165.7333,18910.0
2025-03-21 14:25:00,166.77,166.81,166.62,166.65,21758.0,165.7134,165.7532,165.5644,165.5942,21758.0
2025-03-21 14:30:00,166.65,166.71,166.63,166.68,24857.0,165.5942,165.6538,165.5743,165.624,24857.0
2025-03-21 14:35:00,166.68,166.78,166.67,166.72,29595.0,165.624,165.7234,165.6141,165.6637,29595.0
2025-03-21 14:40:00,166.72,166.81,166.71,166.81,24157.0,165.6637,165.7532,165.6538,165.7532,24157.0
2025-03-21 14:45:00,166.81,166.86,166.63,166.86,27020.0,165.7532,165.8029,165.5743,165.8029,27020.0
2025-03-21 14:50:00,166.89,166.92,166.8,166.88,22753.0,165.8327,165.8625,165.7432,165.8227,22753.0
2025-03-21 14:55:00,166.87,166.89,166.66,166.67,39104.0,165.8128,165.8327,165.6041,165.6141,39104.0
2025-03-21 15:00:00,166.67,166.7,166.45,166.54,109094.0,165.6141,165.6439,165.3955,165.4849,109094.0
2025-03-21 15:05:00,166.53,166.75,166.51,166.69,38798.0,165.475,165.6936,165.4551,165.6339,38798.0
2025-03-21 15:10:00,166.67,166.68,166.43,166.64,122820.0,165.6141,165.624,165.3756,165.5843,122820.0
2025-03-21 15:15:00,166.64,166.64,166.47,166.5,52185.0,165.5843,165.5843,165.4153,165.4451,52185.0
2025-03-21 15:20:00,166.5,166.73,166.47,166.69,125567.0,165.4451,165.6737,165.4153,165.6339,125567.0
2025-03-21 15:25:00,166.69,166.69,166.46,166.46,45345.0,165.6339,165.6339,165.4054,165.4054,45345.0
2025-03-21 15:30:00,166.46,166.46,166.29,166.4,138344.0,165.4054,165.4054,165.2365,165.3458,138344.0
2025-03-21 15:35:00,166.37,166.6,166.28,166.55,60212.0,165.316,165.5445,165.2265,165.4948,60212.0
2025-03-21 15:40:00,166.55,166.71,166.4,166.65,154187.0,165.4948,165.6538,165.3458,165.5942,154187.0
2025-03-21 15:45:00,166.65,166.77,166.47,166.58,110621.0,165.5942,165.7134,165.4153,165.5246,110621.0
2025-03-21 15:50:00,166.64,166.65,164.12,166.2,212996.0,165.5843,165.5942,163.0802,165.147,212996.0
2025-03-21 15:55:00,166.22,166.78,166.15,166.68,504800.0,165.1669,165.7234,165.0974,165.624,504800.0
2025-03-24 09:30:00,166.43,166.87,166.11,166.83,149572.0,165.3756,165.8128,165.0576,165.7731,149572.0
2025-03-24 09:35:00,166.8,166.82,166.27,166.39,32776.0,165.7432,165.7631,165.2166,165.3358,32776.0
2025-03-24 09:40:00,166.49,166.79,166.46,166.74,55761.0,165.4352,165.7333,165.4054,165.6836,55761.0
2025-03-24 09:45:00,166.8,166.83,166.4,166.4,77408.0,165.7432,165.7731,165.3458,165.3458,77408.0
2025-03-24 09:50:00,166.47,166.63,166.38,166.54,25356.0,165.4153,165.5743,165.3259,165.4849,25356.0
2025-03-24 09:55:00,166.54,166.8,166.54,166.71,21765.0,165.4849,165.7432,165.4849,165.6538,21765.0
2025-03-24 10:00:00,166.67,166.8,166.47,166.49,62236.0,165.6141,165.7432,165.4153,165.4352,62236.0
2025-03-24 10:05:00,166.47,166.59,166.41,166.46,32554.0,165.4153,165.5346,165.3557,165.4054,32554.0
2025-03-24 10:10:00,166.43,166.55,166.12,166.16,42768.0,165.3756,165.4948,165.0676,165.1073,42768.0
2025-03-24 10:15:00,166.15,166.29,166.08,166.12,48520.0,165.0974,165.2365,165.0278,165.0676,48520.0
2025-03-24 10:20:00,166.1,166.26,166.05,166.11,25220.0,165.0477,165.2067,164.998,165.0576,25220.0
2025-03-24 10:25:00,166.14,166.23,165.84,165.87,29865.0,165.0874,165.1769,164.7893,164.8191,29865.0
2025-03-24 10:30:00,165.87,165.9,165.67,165.76,35778.0,164.8191,164.8489,164.6204,164.7098,35778.0
2025-03-24 10:35:00,165.78,166.05,165.73,166.02,28158.0,164.7297,164.998,164.68,164.9682,28158.0
2025-03-24 10:40:00,166.05,166.05,165.74,165.88,23998.0,164.998,164.998,164.69,164.8291,23998.0
2025-03-24 10:45:00,165.91,166.03,165.9,165.97,24786.0,164.8589,164.9781,164.8489,164.9185,24786.0
2025-03-24 10:50:00,165.95,166.07,165.95,166.07,32187.0,164.8986,165.0179,164.8986,165.0179,32187.0
2025-03-24 10:55:00,166.06,166.39,165.98,166.24,62159.0,165.0079,165.3358,164.9284,165.1868,62159.0
2025-03-24 11:00:00,166.24,166.42,166.21,166.27,18225.0,165.1868,165.3657,165.157,165.2166,18225.0
2025-03-24 11:05:00,166.27,166.34,166.18,166.29,26575.0,165.2166,165.2862,165.1272,165.2365,26575.0
2025-03-24 11:10:00,166.29,166.35,166.23,166.28,19264.0,165.2365,165.2961,165.1769,165.2265,19264.0
2025-03-24 11:15:00,166.25,166.3,166.12,166.2,22604.0,165.1967,165.2464,165.0676,165.147,22604.0
2025-03-24 11:20:00,166.24,166.43,166.22,166.43,24912.0,165.1868,165.3756,165.1669,165.3756,24912.0
2025-03-24 11:25:00,166.44,166.56,166.38,166.43,26063.0,165.3855,165.5048,165.3259,165.3756,26063.0
2025-03-24 11:30:00,166.42,166.42,166.27,166.34,15931.0,165.3657,165.3657,165.2166,165.2862,15931.0
2025-03-24 11:35:00,166.36,166.5,166.35,166.39,33403.0,165.306,165.4451,165.2961,165.3358,33403.0
2025-03-24 11:40:00,166.37,166.45,166.34,166.4,13540.0,165.316,165.3955,165.2862,165.3458,13540.0
2025-03-24 11:45:00,166.4,166.5,166.28,166.3,65865.0,165.3458,165.4451,165.2265,165.2464,65865.0
2025-03-24 11:50:00,166.29,166.41,166.18,166.28,69635.0,165.2365,165.3557,165.1272,165.2265,69635.0
2025-03-24 11:55:00,166.23,166.27,166.16,166.25,14778.0,165.1769,165.2166,165.1073,165.1967,14778.0
2025-03-24 12:00:00,166.25,166.29,166.2,166.26,13176.0,165.1967,165.2365,165.147,165.2067,13176.0
2025-03-24 12:05:00,166.25,166.41,166.25,166.38,28094.0,165.1967,165.3557,165.1967,165.3259,28094.0
2025-03-24 12:10:00,166.38,166.4,166.33,166.4,15363.0,165.3259,165.3458,165.2762,165.3458,15363.0
2025-03-24 12:15:00,166.4,166.42,166.33,166.34,43033.0,165.3458,165.3657,165.2762,165.2862,43033.0
2025-03-24 12:20:00,166.34,166.38,166.26,166.3,25678.0,165.2862,165.3259,165.2067,165.2464,25678.0
2025-03-24 12:25:00,166.29,166.41,166.26,166.37,26660.0,165.2365,165.3557,165.2067,165.316,26660.0
2025-03-24 12:30:00,166.36,166.48,166.33,166.43,8669.0,165.306,165.4253,165.2762,165.3756,8669.0
2025-03-24 12:35:00,166.44,166.46,166.09,166.09,17321.0,165.3855,165.4054,165.0377,165.0377,17321.0
2025-03-24 12:40:00,166.08,166.08,166.0,166.04,42868.0,165.0278,165.0278,164.9483,164.9881,42868.0
2025-03-24 12:45:00,166.03,166.05,165.91,165.98,26220.0,164.9781,164.998,164.8589,164.9284,26220.0
2025-03-24 12:50:00,165.98,166.13,165.89,166.04,53542.0,164.9284,165.0775,164.839,164.9881,53542.0
2025-03-24 12:55:00,166.04,166.06,165.92,165.95,20170.0,164.9881,165.0079,164.8688,164.8986,20170.0
2025-03-24 13:00:00,166.02,166.02,165.82,165.85,14029.0,164.9682,164.9682,164.7695,164.7993,14029.0
2025-03-24 13:05:00,165.83,165.88,165.8,165.84,9943.0,164.7794,164.8291,164.7496,164.7893,9943.0
2025-03-24 13:10:00,165.83,165.92,165.81,165.86,14899.0,164.7794,164.8688,164.7595,164.8092,14899.0
2025-03-24 13:15:00,165.87,165.9,165.82,165.87,14255.0,164.8191,164.8489,164.7695,164.8191,14255.0
2025-03-24 13:20:00,165.86,165.87,165.77,165.77,27597.0,164.8092,164.8191,164.7198,164.7198,27597.0
2025-03-24 13:25:00,165.78,165.81,165.65,165.7,25199.0,164.7297,164.7595,164.6005,164.6502,25199.0
2025-03-24 13:30:00,165.72,165.8,165.56,165.57,61806.0,164.6701,164.7496,164.5111,164.521,61806.0
2025-03-24 13:35:00,165.57,165.63,165.56,165.58,73259.0,164.521,164.5807,164.5111,164.531,73259.0
2025-03-24 13:40:00,165.58,165.75,165.58,165.67,24626.0,164.531,164.6999,164.531,164.6204,24626.0
2025-03-24 13:45:00,165.65,165.69,165.62,165.67,22690.0,164.6005,164.6403,164.5707,164.6204,22690.0
2025-03-24 13:50:00,165.69,165.7,165.61,165.67,45026.0,164.6403,164.6502,164.5608,164.6204,45026.0
2025-03-24 13:55:00,165.66,165.74,165.63,165.72,15515.0,164.6105,164.69,164.5807,164.6701,15515.0
2025-03-24 14:00:00,165.73,165.8,165.58,165.64,22623.0,164.68,164.7496,164.531,164.5906,22623.0
2025-03-24 14:05:00,165.62,165.68,165.6,165.64,33901.0,164.5707,164.6303,164.5508,164.5906,33901.0
2025-03-24 14:10:00,165.64,165.8,165.63,165.8,39573.0,164.5906,164.7496,164.5807,164.7496,39573.0
2025-03-24 14:15:00,165.81,165.83,165.71,165.73,23018.0,164.7595,164.7794,164.6601,164.68,23018.0
2025-03-24 14:20:00,165.75,165.82,165.71,165.71,15809.0,164.6999,164.7695,164.6601,164.6601,15809.0
2025-03-24 14:25:00,165.7,165.72,165.51,165.52,23086.0,164.6502,164.6701,164.4614,164.4714,23086.0
2025-03-24 14:30:00,165.5,165.6,165.36,165.49,47675.0,164.4515,164.5508,164.3124,164.4415,47675.0
2025-03-24 14:35:00,165.47,165.66,165.46,165.62,28097.0,164.4217,164.6105,164.4117,164.5707,28097.0
2025-03-24 14:40:00,165.63,165.68,165.56,165.61,24454.0,164.5807,164.6303,164.5111,164.5608,24454.0
2025-03-24 14:45:00,165.62,165.67,165.55,165.62,29095.0,164.5707,164.6204,164.5012,164.5707,29095.0
2025-03-24 14:50:00,165.63,165.72,165.59,165.68,21075.0,164.5807,164.6701,164.5409,164.6303,21075.0
2025-03-24 14:55:00,165.68,165.75,165.67,165.71,40539.0,164.6303,164.6999,164.6204,164.6601,40539.0
2025-03-24 15:00:00,165.71,165.74,165.67,165.7,26703.0,164.6601,164.69,164.6204,164.6502,26703.0
2025-03-24 15:05:00,165.71,165.82,165.51,165.51,24411.0,164.6601,164.7695,164.4614,164.4614,24411.0
2025-03-24 15:10:00,165.51,165.6,165.49,165.53,17636.0,164.4614,164.5508,164.4415,164.4813,17636.0
2025-03-24 15:15:00,165.53,165.6,165.51,165.57,27053.0,164.4813,164.5508,164.4614,164.521,27053.0
2025-03-24 15:20:00,165.57,165.68,165.56,165.57,35047.0,164.521,164.6303,164.5111,164.521,35047.0
2025-03-24 15:25:00,165.57,165.72,165.54,165.54,31277.0,164.521,164.6701,164.4912,164.4912,31277.0
2025-03-24 15:30:00,165.55,165.62,165.52,165.56,35993.0,164.5012,164.5707,164.4714,164.5111,35993.0
2025-03-24 15:35:00,165.56,165.85,165.54,165.82,33969.0,164.5111,164.7993,164.4912,164.7695,33969.0
2025-03-24 15:40:00,165.8,165.83,165.75,165.8,33870.0,164.7496,164.7794,164.6999,164.7496,33870.0
2025-03-24 15:45:00,165.8,165.81,165.62,165.78,38364.0,164.7496,164.7595,164.5707,164.7297,38364.0
2025-03-24 15:50:00,165.8,165.83,165.64,165.75,39786.0,164.7496,164.7794,164.5906,164.6999,39786.0
2025-03-24 15:55:00,165.74,165.78,165.6,165.62,221320.0,164.69,164.7297,164.5508,164.5707,221320.0
2025-03-25 09:30:00,165.3,165.37,163.51,163.51,223970.0,164.2527,164.3223,162.4741,162.4741,223970.0
2025-03-25 09:35:00,163.51,163.72,162.95,163.61,83712.0,162.4741,162.6828,161.9176,162.5735,83712.0
2025-03-25 09:40:00,163.57,163.94,163.38,163.79,63097.0,162.5337,162.9014,162.3449,162.7523,63097.0
2025-03-25 09:45:00,163.8,163.83,163.42,163.54,55995.0,162.7622,162.7921,162.3847,162.5039,55995.0
2025-03-25 09:50:00,163.54,163.92,163.52,163.55,38301.0,162.5039,162.8815,162.484,162.5138,38301.0
2025-03-25 09:55:00,163.58,163.63,163.06,163.12,47633.0,162.5436,162.5933,162.0269,162.0866,47633.0
2025-03-25 10:00:00,163.09,163.16,162.6,162.61,83293.0,162.0567,162.1263,161.5699,161.5798,83293.0
2025-03-25 10:05:00,162.61,162.69,162.27,162.39,112687.0,161.5798,161.6593,161.2419,161.3612,112687.0
2025-03-25 10:10:00,162.38,162.81,162.2,162.69,102932.0,161.3512,161.7785,161.1724,161.6593,102932.0
2025-03-25 10:15:00,162.69,162.95,162.63,162.85,43997.0,161.6593,161.9176,161.5997,161.8183,43997.0
2025-03-25 10:20:00,162.84,163.06,162.8,162.87,88996.0,161.8083,162.0269,161.7686,161.8381,88996.0
2025-03-25 10:25:00,162.87,163.05,162.82,162.97,55052.0,161.8381,162.017,161.7885,161.9375,55052.0
2025-03-25 10:30:00,162.99,163.06,162.56,162.59,73166.0,161.9574,162.0269,161.5301,161.5599,73166.0
2025-03-25 10:35:00,162.62,162.72,162.19,162.47,110332.0,161.5897,161.6891,161.1624,161.4407,110332.0
2025-03-25 10:40:00,162.46,162.46,162.23,162.36,33923.0,161.4307,161.4307,161.2022,161.3314,33923.0
2025-03-25 10:45:00,162.37,162.81,162.36,162.77,24744.0,161.3413,161.7785,161.3314,161.7388,24744.0
2025-03-25 10:50:00,162.75,163.2,162.74,163.14,45720.0,161.7189,162.1661,161.709,162.1064,45720.0
2025-03-25 10:55:00,163.14,163.19,162.95,162.95,25775.0,162.1064,162.1561,161.9176,161.9176,25775.0
2025-03-25 11:00:00,162.96,162.97,162.71,162.71,25377.0,161.9276,161.9375,161.6792,161.6792,25377.0
2025-03-25 11:05:00,162.74,162.84,162.72,162.76,35228.0,161.709,161.8083,161.6891,161.7288,35228.0
2025-03-25 11:10:00,162.76,162.77,162.45,162.53,36468.0,161.7288,161.7388,161.4208,161.5003,36468.0
2025-03-25 11:15:00,162.53,162.7,162.49,162.51,27132.0,161.5003,161.6692,161.4605,161.4804,27132.0
2025-03-25 11:20:00,162.53,162.53,162.33,162.52,28388.0,161.5003,161.5003,161.3016,161.4904,28388.0
2025-03-25 11:25:00,162.53,162.59,162.41,162.51,29955.0,161.5003,161.5599,161.3811,161.4804,29955.0
2025-03-25 11:30:00,162.51,162.56,162.39,162.56,37445.0,161.4804,161.5301,161.3612,161.5301,37445.0
2025-03-25 11:35:00,162.55,162.65,162.5,162.54,21022.0,161.5202,161.6195,161.4705,161.5102,21022.0
2025-03-25 11:40:00,162.56,162.65,162.51,162.56,26624.0,161.5301,161.6195,161.4804,161.5301,26624.0
2025-03-25 11:45:00,162.57,162.57,162.35,162.54,27112.0,161.54,161.54,161.3214,161.5102,27112.0
2025-03-25 11:50:00,162.57,162.57,162.45,162.48,23042.0,161.54,161.54,161.4208,161.4506,23042.0
2025-03-25 11:55:00,162.46,162.58,162.36,162.48,52493.0,161.4307,161.55,161.3314,161.4506,52493.0
2025-03-25 12:00:00,162.5,162.51,162.34,162.45,32618.0,161.4705,161.4804,161.3115,161.4208,32618.0
2025-03-25 12:05:00,162.45,162.59,162.43,162.54,16992.0,161.4208,161.5599,161.4009,161.5102,16992.0
2025-03-25 12:10:00,162.56,162.77,162.55,162.75,11771.0,161.5301,161.7388,161.5202,161.7189,11771.0
2025-03-25 12:15:00,162.73,162.85,162.71,162.84,24656.0,161.699,161.8183,161.6792,161.8083,24656.0
2025-03-25 12:20:00,162.85,162.88,162.74,162.78,32235.0,161.8183,161.8481,161.709,161.7487,32235.0
2025-03-25 12:25:00,162.8,162.9,162.75,162.81,22119.0,161.7686,161.868,161.7189,161.7785,22119.0
2025-03-25 12:30:00,162.82,162.83,162.72,162.75,21951.0,161.7885,161.7984,161.6891,161.7189,21951.0
2025-03-25 12:35:00,162.74,162.74,162.53,162.6,23798.0,161.709,161.709,161.5003,161.5699,23798.0
2025-03-25 12:40:00,162.61,162.78,162.59,162.76,26499.0,161.5798,161.7487,161.5599,161.7288,26499.0
2025-03-25 12:45:00,162.76,162.76,162.59,162.61,22866.0,161.7288,161.7288,161.5599,161.5798,22866.0
2025-03-25 12:50:00,162.64,162.64,162.51,162.57,20129.0,161.6096,161.6096,161.4804,161.54,20129.0
2025-03-25 12:55:00,162.56,162.65,162.5,162.65,29695.0,161.5301,161.6195,161.4705,161.6195,29695.0
2025-03-25 13:00:00,162.64,162.65,162.51,162.63,17317.0,161.6096,161.6195,161.4804,161.5997,17317.0
2025-03-25 13:05:00,162.63,162.76,162.61,162.74,16966.0,161.5997,161.7288,161.5798,161.709,16966.0
2025-03-25 13:10:00,162.74,162.95,162.71,162.95,25901.0,161.709,161.9176,161.6792,161.9176,25901.0
2025-03-25 13:15:00,162.93,163.13,162.76,162.87,36952.0,161.8978,162.0965,161.7288,161.8381,36952.0
2025-03-25 13:20:00,162.85,163.05,162.85,163.02,18613.0,161.8183,162.017,161.8183,161.9872,18613.0
2025-03-25 13:25:00,163.02,163.13,162.96,163.11,17309.0,161.9872,162.0965,161.9276,162.0766,17309.0
2025-03-25 13:30:00,163.08,163.08,162.87,162.91,20381.0,162.0468,162.0468,161.8381,161.8779,20381.0
2025-03-25 13:35:00,162.92,163.0,162.86,163.0,27045.0,161.8878,161.9673,161.8282,161.9673,27045.0
2025-03-25 13:40:00,163.0,163.18,162.98,163.12,31936.0,161.9673,162.1462,161.9474,162.0866,31936.0
2025-03-25 13:45:00,163.16,163.24,163.05,163.13,21804.0,162.1263,162.2058,162.017,162.0965,21804.0
2025-03-25 13:50:00,163.14,163.24,163.1,163.22,20352.0,162.1064,162.2058,162.0667,162.1859,20352.0
2025-03-25 13:55:00,163.21,163.48,163.21,163.33,30622.0,162.176,162.4443,162.176,162.2952,30622.0
2025-03-25 14:00:00,163.33,163.38,163.27,163.35,20084.0,162.2952,162.3449,162.2356,162.3151,20084.0
2025-03-25 14:05:00,163.37,163.37,163.09,163.24,26242.0,162.335,162.335,162.0567,162.2058,26242.0
2025-03-25 14:10:00,163.24,163.28,163.13,163.17,38915.0,162.2058,162.2455,162.0965,162.1362,38915.0
2025-03-25 14:15:00,163.18,163.32,163.08,163.21,25675.0,162.1462,162.2853,162.0468,162.176,25675.0
2025-03-25 14:20:00,163.18,163.25,163.16,163.17,20523.0,162.1462,162.2157,162.1263,162.1362,20523.0
2025-03-25 14:25:00,163.16,163.26,163.11,163.18,25773.0,162.1263,162.2257,162.0766,162.1462,25773.0
2025-03-25 14:30:00,163.19,163.22,163.07,163.21,23282.0,162.1561,162.1859,162.0369,162.176,23282.0
2025-03-25 14:35:00,163.19,163.23,163.15,163.21,17294.0,162.1561,162.1959,162.1164,162.176,17294.0
2025-03-25 14:40:00,163.22,163.25,163.07,163.11,17814.0,162.1859,162.2157,162.0369,162.0766,17814.0
2025-03-25 14:45:00,163.09,163.21,163.09,163.15,27134.0,162.0567,162.176,162.0567,162.1164,27134.0
2025-03-25 14:50:00,163.13,163.16,163.03,163.04,20022.0,162.0965,162.1263,161.9971,162.0071,20022.0
2025-03-25 14:55:00,163.04,163.06,162.88,162.9,36893.0,162.0071,162.0269,161.8481,161.868,36893.0
2025-03-25 15:00:00,162.89,162.92,162.76,162.78,27822.0,161.858,161.8878,161.7288,161.7487,27822.0
2025-03-25 15:05:00,162.75,162.94,162.71,162.93,48711.0,161.7189,161.9077,161.6792,161.8978,48711.0
2025-03-25 15:10:00,162.91,162.91,162.77,162.84,23547.0,161.8779,161.8779,161.7388,161.8083,23547.0
2025-03-25 15:15:00,162.83,162.9,162.78,162.88,27435.0,161.7984,161.868,161.7487,161.8481,27435.0
2025-03-25 15:20:00,162.88,162.9,162.75,162.83,24031.0,161.8481,161.868,161.7189,161.7984,24031.0
2025-03-25 15:25:00,162.82,162.89,162.78,162.78,33451.0,161.7885,161.858,161.7487,161.7487,33451.0
2025-03-25 15:30:00,162.79,162.87,162.73,162.73,32135.0,161.7586,161.8381,161.699,161.699,32135.0
2025-03-25 15:35:00,162.71,162.96,162.42,162.79,60039.0,161.6792,161.9276,161.391,161.7586,60039.0
2025-03-25 15:40:00,162.79,162.9,162.75,162.84,35104.0,161.7586,161.868,161.7189,161.8083,35104.0
2025-03-25 15:45:00,162.85,162.94,162.76,162.87,43036.0,161.8183,161.9077,161.7288,161.8381,43036.0
2025-03-25 15:50:00,162.85,162.92,162.7,162.85,67135.0,161.8183,161.8878,161.6692,161.8183,67135.0
2025-03-25 15:55:00,162.83,162.93,162.63,162.84,252937.0,161.7984,161.8978,161.5997,161.8083,252937.0
2025-03-26 09:30:00,163.23,164.06,162.99,163.58,209554.0,162.1959,163.0206,161.9574,162.5436,209554.0
2025-03-26 09:35:00,163.47,163.84,163.2,163.42,73276.0,162.4343,162.802,162.1661,162.3847,73276.0
2025-03-26 09:40:00,163.46,163.59,163.29,163.54,94701.0,162.4244,162.5536,162.2555,162.5039,94701.0
2025-03-26 09:45:00,163.57,163.85,163.53,163.7,103306.0,162.5337,162.8119,162.494,162.6629,103306.0
2025-03-26 09:50:00,163.73,164.22,163.71,164.1,107672.0,162.6927,163.1796,162.6728,163.0603,107672.0
2025-03-26 09:55:00,164.14,164.54,164.13,164.24,50581.0,163.1001,163.4976,163.0902,163.1995,50581.0
2025-03-26 10:00:00,164.22,164.73,164.09,164.67,58509.0,163.1796,163.6864,163.0504,163.6267,58509.0
2025-03-26 10:05:00,164.65,164.8,164.52,164.65,72012.0,163.6069,163.7559,163.4777,163.6069,72012.0
2025-03-26 10:10:00,164.6,164.8,164.43,164.66,35341.0,163.5572,163.7559,163.3883,163.6168,35341.0
2025-03-26 10:15:00,164.62,164.89,164.6,164.89,36229.0,163.5771,163.8453,163.5572,163.8453,36229.0
2025-03-26 10:20:00,164.9,165.08,164.77,164.77,41034.0,163.8553,164.0341,163.7261,163.7261,41034.0
2025-03-26 10:25:00,164.77,164.9,164.52,164.69,37192.0,163.7261,163.8553,163.4777,163.6466,37192.0
2025-03-26 10:30:00,164.67,164.81,164.61,164.74,34673.0,163.6267,163.7659,163.5671,163.6963,34673.0
2025-03-26 10:35:00,164.75,165.0,164.7,164.84,28599.0,163.7062,163.9546,163.6565,163.7957,28599.0
2025-03-26 10:40:00,164.86,165.15,164.83,165.12,24183.0,163.8155,164.1037,163.7857,164.0739,24183.0
2025-03-26 10:45:00,165.13,165.14,165.0,165.02,26110.0,164.0838,164.0938,163.9546,163.9745,26110.0
2025-03-26 10:50:00,165.03,165.08,164.9,165.0,25550.0,163.9845,164.0341,163.8553,163.9546,25550.0
2025-03-26 10:55:00,165.04,165.2,164.92,165.17,34729.0,163.9944,164.1534,163.8752,164.1236,34729.0
2025-03-26 11:00:00,165.18,165.29,165.08,165.23,72392.0,164.1335,164.2428,164.0341,164.1832,72392.0
2025-03-26 11:05:00,165.24,165.32,165.2,165.26,18693.0,164.1931,164.2726,164.1534,164.213,18693.0
2025-03-26 11:10:00,165.27,165.35,165.22,165.33,19817.0,164.2229,164.3024,164.1733,164.2826,19817.0
2025-03-26 11:15:00,165.33,165.4,165.2,165.32,50999.0,164.2826,164.3521,164.1534,164.2726,50999.0
2025-03-26 11:20:00,165.3,165.37,165.22,165.34,21762.0,164.2527,164.3223,164.1733,164.2925,21762.0
2025-03-26 11:25:00,165.35,165.42,165.27,165.32,43130.0,164.3024,164.372,164.2229,164.2726,43130.0
2025-03-26 11:30:00,165.33,165.34,165.06,165.13,38692.0,164.2826,164.2925,164.0143,164.0838,38692.0
2025-03-26 11:35:00,165.13,165.41,165.11,165.37,50223.0,164.0838,164.362,164.064,164.3223,50223.0
2025-03-26 11:40:00,165.38,165.39,165.03,165.19,75291.0,164.3322,164.3422,163.9845,164.1434,75291.0
2025-03-26 11:45:00,165.14,165.4,165.14,165.32,50177.0,164.0938,164.3521,164.0938,164.2726,50177.0
2025-03-26 11:50:00,165.31,165.71,165.29,165.68,36188.0,164.2627,164.6601,164.2428,164.6303,36188.0
2025-03-26 11:55:00,165.7,165.84,165.6,165.65,74131.0,164.6502,164.7893,164.5508,164.6005,74131.0
2025-03-26 12:00:00,165.65,165.84,165.63,165.69,31836.0,164.6005,164.7893,164.5807,164.6403,31836.0
2025-03-26 12:05:00,165.68,165.74,165.59,165.65,26171.0,164.6303,164.69,164.5409,164.6005,26171.0
2025-03-26 12:10:00,165.64,165.74,165.61,165.62,28922.0,164.5906,164.69,164.5608,164.5707,28922.0
2025-03-26 12:15:00,165.63,165.78,165.6,165.78,33691.0,164.5807,164.7297,164.5508,164.7297,33691.0
2025-03-26 12:20:00,165.79,165.8,165.46,165.51,46225.0,164.7396,164.7496,164.4117,164.4614,46225.0
2025-03-26 12:25:00,165.52,165.69,165.35,165.67,38055.0,164.4714,164.6403,164.3024,164.6204,38055.0
2025-03-26 12:30:00,165.67,165.75,165.66,165.73,32893.0,164.6204,164.6999,164.6105,164.68,32893.0
2025-03-26 12:35:00,165.72,165.8,165.71,165.77,30204.0,164.6701,164.7496,164.6601,164.7198,30204.0
2025-03-26 12:40:00,165.77,165.84,165.66,165.77,28410.0,164.7198,164.7893,164.6105,164.7198,28410.0
2025-03-26 12:45:00,165.75,165.88,165.74,165.87,26507.0,164.6999,164.8291,164.69,164.8191,26507.0
2025-03-26 12:50:00,165.88,165.89,165.84,165.87,25360.0,164.8291,164.839,164.7893,164.8191,25360.0
2025-03-26 12:55:00,165.87,166.04,165.86,166.04,16675.0,164.8191,164.9881,164.8092,164.9881,16675.0
2025-03-26 13:00:00,166.03,166.14,165.93,166.13,39325.0,164.9781,165.0874,164.8788,165.0775,39325.0
2025-03-26 13:05:00,166.13,166.44,166.12,166.44,71818.0,165.0775,165.3855,165.0676,165.3855,71818.0
2025-03-26 13:10:00,166.44,166.47,166.31,166.31,41101.0,165.3855,165.4153,165.2563,165.2563,41101.0
2025-03-26 13:15:00,166.33,166.45,166.26,166.31,37275.0,165.2762,165.3955,165.2067,165.2563,37275.0
2025-03-26 13:20:00,166.33,166.37,166.23,166.25,26869.0,165.2762,165.316,165.1769,165.1967,26869.0
2025-03-26 13:25:00,166.28,166.36,166.21,166.29,29805.0,165.2265,165.306,165.157,165.2365,29805.0
2025-03-26 13:30:00,166.29,166.31,166.1,166.26,71689.0,165.2365,165.2563,165.0477,165.2067,71689.0
2025-03-26 13:35:00,166.25,166.36,166.16,166.21,36124.0,165.1967,165.306,165.1073,165.157,36124.0
2025-03-26 13:40:00,166.22,166.27,166.1,166.12,29613.0,165.1669,165.2166,165.0477,165.0676,29613.0
2025-03-26 13:45:00,166.12,166.15,166.05,166.06,36071.0,165.0676,165.0974,164.998,165.0079,36071.0
2025-03-26 13:50:00,166.1,166.17,166.02,166.03,21021.0,165.0477,165.1172,164.9682,164.9781,21021.0
2025-03-26 13:55:00,166.0,166.06,165.99,166.04,19671.0,164.9483,165.0079,164.9384,164.9881,19671.0
2025-03-26 14:00:00,166.04,166.05,165.94,166.01,24892.0,164.9881,164.998,164.8887,164.9582,24892.0
2025-03-26 14:05:00,166.02,166.08,165.95,166.06,23899.0,164.9682,165.0278,164.8986,165.0079,23899.0
2025-03-26 14:10:00,166.08,166.15,165.94,165.97,26051.0,165.0278,165.0974,164.8887,164.9185,26051.0
2025-03-26 14:15:00,165.98,166.21,165.97,166.12,37064.0,164.9284,165.157,164.9185,165.0676,37064.0
2025-03-26 14:20:00,166.12,166.4,166.11,166.33,46833.0,165.0676,165.3458,165.0576,165.2762,46833.0
2025-03-26 14:25:00,166.34,166.4,166.24,166.28,33616.0,165.2862,165.3458,165.1868,165.2265,33616.0
2025-03-26 14:30:00,166.27,166.38,166.27,166.31,37904.0,165.2166,165.3259,165.2166,165.2563,37904.0
2025-03-26 14:35:00,166.3,166.42,166.27,166.34,32822.0,165.2464,165.3657,165.2166,165.2862,32822.0
2025-03-26 14:40:00,166.34,166.42,166.32,166.41,26406.0,165.2862,165.3657,165.2663,165.3557,26406.0
2025-03-26 14:45:00,166.41,166.47,166.29,166.3,36200.0,165.3557,165.4153,165.2365,165.2464,36200.0
2025-03-26 14:50:00,166.31,166.45,166.28,166.44,21344.0,165.2563,165.3955,165.2265,165.3855,21344.0
2025-03-26 14:55:00,166.45,166.61,166.44,166.59,38485.0,165.3955,165.5544,165.3855,165.5346,38485.0
2025-03-26 15:00:00,166.59,166.62,166.45,166.46,46612.0,165.5346,165.5644,165.3955,165.4054,46612.0
2025-03-26 15:05:00,166.48,166.55,166.32,166.32,37075.0,165.4253,165.4948,165.2663,165.2663,37075.0
2025-03-26 15:10:00,166.33,166.39,166.28,166.3,51459.0,165.2762,165.3358,165.2265,165.2464,51459.0
2025-03-26 15:15:00,166.29,166.3,166.23,166.25,50203.0,165.2365,165.2464,165.1769,165.1967,50203.0
2025-03-26 15:20:00,166.26,166.38,166.2,166.3,37651.0,165.2067,165.3259,165.147,165.2464,37651.0
2025-03-26 15:25:00,166.31,166.32,166.2,166.27,44965.0,165.2563,165.2663,165.147,165.2166,44965.0
2025-03-26 15:30:00,166.28,166.36,166.24,166.33,31327.0,165.2265,165.306,165.1868,165.2762,31327.0
2025-03-26 15:35:00,166.34,166.36,166.07,166.09,40341.0,165.2862,165.306,165.0179,165.0377,40341.0
2025-03-26 15:40:00,166.1,166.36,166.1,166.22,43364.0,165.0477,165.306,165.0477,165.1669,43364.0
2025-03-26 15:45:00,166.23,166.61,166.12,166.52,54691.0,165.1769,165.5544,165.0676,165.465,54691.0
2025-03-26 15:50:00,166.52,166.82,166.46,166.78,122273.0,165.465,165.7631,165.4054,165.7234,122273.0
2025-03-26 15:55:00,166.74,166.82,166.43,166.57,362754.0,165.6836,165.7631,165.3756,165.5147,362754.0
2025-03-27 09:30:00,167.87,168.04,166.62,167.41,159210.0,166.8065,166.9754,165.5644,166.3494,159210.0
2025-03-27 09:35:00,167.4,167.78,166.98,167.78,51666.0,166.3394,166.717,165.9221,166.717,51666.0
2025-03-27 09:40:00,167.74,168.09,167.68,167.97,80038.0,166.6773,167.0251,166.6177,166.9058,80038.0
2025-03-27 09:45:00,168.03,168.44,167.66,167.97,64038.0,166.9655,167.3729,166.5978,166.9058,64038.0
2025-03-27 09:50:00,168.01,168.21,167.94,168.03,59504.0,166.9456,167.1443,166.876,166.9655,59504.0
2025-03-27 09:55:00,168.07,168.22,167.8,168.18,40781.0,167.0052,167.1542,166.7369,167.1145,40781.0
2025-03-27 10:00:00,168.22,168.58,168.13,168.54,94783.0,167.1542,167.512,167.0648,167.4722,94783.0
2025-03-27 10:05:00,168.52,168.83,168.4,168.75,101954.0,167.4523,167.7604,167.3331,167.6809,101954.0
2025-03-27 10:10:00,168.74,168.87,168.18,168.2,104050.0,167.671,167.8001,167.1145,167.1344,104050.0
2025-03-27 10:15:00,168.19,168.29,168.03,168.14,34792.0,167.1244,167.2238,166.9655,167.0748,34792.0
2025-03-27 10:20:00,168.13,168.38,168.0,168.24,44975.0,167.0648,167.3132,166.9356,167.1741,44975.0
2025-03-27 10:25:00,168.25,168.26,168.03,168.08,85603.0,167.1841,167.194,166.9655,167.0151,85603.0
2025-03-27 10:30:00,168.07,168.08,167.45,167.52,76273.0,167.0052,167.0151,166.3891,166.4587,76273.0
2025-03-27 10:35:00,167.5,167.74,167.29,167.7,65006.0,166.4388,166.6773,166.2301,166.6375,65006.0
2025-03-27 10:40:00,167.73,167.76,167.5,167.66,43483.0,166.6674,166.6972,166.4388,166.5978,43483.0
2025-03-27 10:45:00,167.69,167.73,167.47,167.6,50250.0,166.6276,166.6674,166.409,166.5382,50250.0
2025-03-27 10:50:00,167.6,167.7,167.42,167.5,16267.0,166.5382,166.6375,166.3593,166.4388,16267.0
2025-03-27 10:55:00,167.48,167.61,167.23,167.52,28057.0,166.4189,166.5481,166.1705,166.4587,28057.0
2025-03-27 11:00:00,167.55,167.67,167.41,167.67,18567.0,166.4885,166.6077,166.3494,166.6077,18567.0
2025-03-27 11:05:00,167.61,167.73,167.5,167.73,16789.0,166.5481,166.6674,166.4388,166.6674,16789.0
2025-03-27 11:10:00,167.75,167.91,167.75,167.83,16500.0,166.6872,166.8462,166.6872,166.7667,16500.0
2025-03-27 11:15:00,167.81,168.05,167.78,167.99,21922.0,166.7468,166.9853,166.717,166.9257,21922.0
2025-03-27 11:20:00,167.99,168.03,167.77,167.77,45520.0,166.9257,166.9655,166.7071,166.7071,45520.0
2025-03-27 11:25:00,167.79,167.95,167.75,167.85,31809.0,166.727,166.886,166.6872,166.7866,31809.0
2025-03-27 11:30:00,167.87,168.0,167.77,167.96,46796.0,166.8065,166.9356,166.7071,166.8959,46796.0
2025-03-27 11:35:00,167.94,168.11,167.9,168.02,41010.0,166.876,167.0449,166.8363,166.9555,41010.0
2025-03-27 11:40:00,168.02,168.11,168.0,168.06,31261.0,166.9555,167.0449,166.9356,166.9953,31261.0
2025-03-27 11:45:00,168.06,168.15,168.05,168.13,16626.0,166.9953,167.0847,166.9853,167.0648,16626.0
2025-03-27 11:50:00,168.14,168.15,167.9,167.9,28718.0,167.0748,167.0847,166.8363,166.8363,28718.0
2025-03-27 11:55:00,167.92,168.07,167.81,168.05,18370.0,166.8561,167.0052,166.7468,166.9853,18370.0
2025-03-27 12:00:00,168.07,168.15,167.91,168.04,26753.0,167.0052,167.0847,166.8462,166.9754,26753.0
2025-03-27 12:05:00,168.05,168.18,167.99,168.05,24462.0,166.9853,167.1145,166.9257,166.9853,24462.0
2025-03-27 12:10:00,168.03,168.07,167.91,168.05,21016.0,166.9655,167.0052,166.8462,166.9853,21016.0
2025-03-27 12:15:00,168.04,168.11,167.95,167.96,29904.0,166.9754,167.0449,166.886,166.8959,29904.0
2025-03-27 12:20:00,167.95,168.01,167.92,168.0,17780.0,166.886,166.9456,166.8561,166.9356,17780.0
2025-03-27 12:25:00,168.0,168.03,167.91,167.95,21959.0,166.9356,166.9655,166.8462,166.886,21959.0
2025-03-27 12:30:00,167.95,167.99,167.85,167.95,19159.0,166.886,166.9257,166.7866,166.886,19159.0
2025-03-27 12:35:00,167.96,167.98,167.81,167.83,28518.0,166.8959,166.9158,166.7468,166.7667,28518.0
2025-03-27 12:40:00,167.83,167.85,167.76,167.81,17287.0,166.7667,166.7866,166.6972,166.7468,17287.0
2025-03-27 12:45:00,167.81,167.98,167.81,167.97,18415.0,166.7468,166.9158,166.7468,166.9058,18415.0
2025-03-27 12:50:00,167.96,168.04,167.95,168.01,30618.0,166.8959,166.9754,166.886,166.9456,30618.0
2025-03-27 12:55:00,168.02,168.08,167.95,168.08,15251.0,166.9555,167.0151,166.886,167.0151,15251.0
2025-03-27 13:00:00,168.07,168.13,167.95,168.1,27968.0,167.0052,167.0648,166.886,167.035,27968.0
2025-03-27 13:05:00,168.13,168.2,168.1,168.2,12203.0,167.0648,167.1344,167.035,167.1344,12203.0
2025-03-27 13:10:00,168.19,168.19,168.11,168.13,36534.0,167.1244,167.1244,167.0449,167.0648,36534.0
2025-03-27 13:15:00,168.15,168.16,168.04,168.04,15415.0,167.0847,167.0946,166.9754,166.9754,15415.0
2025-03-27 13:20:00,168.05,168.16,168.02,168.08,13923.0,166.9853,167.0946,166.9555,167.0151,13923.0
2025-03-27 13:25:00,168.08,168.13,168.04,168.12,15455.0,167.0151,167.0648,166.9754,167.0549,15455.0
2025-03-27 13:30:00,168.12,168.27,168.12,168.23,26037.0,167.0549,167.2039,167.0549,167.1642,26037.0
2025-03-27 13:35:00,168.22,168.27,168.16,168.22,24245.0,167.1542,167.2039,167.0946,167.1542,24245.0
2025-03-27 13:40:00,168.22,168.23,168.12,168.13,16821.0,167.1542,167.1642,167.0549,167.0648,16821.0
2025-03-27 13:45:00,168.15,168.17,168.06,168.14,21530.0,167.0847,167.1046,166.9953,167.0748,21530.0
2025-03-27 13:50:00,168.14,168.24,168.14,168.23,19944.0,167.0748,167.1741,167.0748,167.1642,19944.0
2025-03-27 13:55:00,168.24,168.24,168.13,168.2,14092.0,167.1741,167.1741,167.0648,167.1344,14092.0
2025-03-27 14:00:00,168.21,168.32,168.21,168.27,18495.0,167.1443,167.2536,167.1443,167.2039,18495.0
2025-03-27 14:05:00,168.27,168.49,168.26,168.4,27012.0,167.2039,167.4225,167.194,167.3331,27012.0
2025-03-27 14:10:00,168.39,168.67,168.37,168.67,14402.0,167.3232,167.6014,167.3033,167.6014,14402.0
2025-03-27 14:15:00,168.65,168.73,168.56,168.69,31898.0,167.5815,167.661,167.4921,167.6213,31898.0
2025-03-27 14:20:00,168.68,168.7,168.51,168.53,23000.0,167.6113,167.6312,167.4424,167.4623,23000.0
2025-03-27 14:25:00,168.5,168.52,168.42,168.5,19281.0,167.4325,167.4523,167.353,167.4325,19281.0
2025-03-27 14:30:00,168.5,168.77,168.5,168.74,75499.0,167.4325,167.7008,167.4325,167.671,75499.0
2025-03-27 14:35:00,168.74,168.81,168.65,168.69,35185.0,167.671,167.7405,167.5815,167.6213,35185.0
2025-03-27 14:40:00,168.64,168.8,168.64,168.72,28968.0,167.5716,167.7306,167.5716,167.6511,28968.0
2025-03-27 14:45:00,168.72,168.76,168.63,168.67,24284.0,167.6511,167.6908,167.5616,167.6014,24284.0
2025-03-27 14:50:00,168.68,168.7,168.46,168.51,22600.0,167.6113,167.6312,167.3927,167.4424,22600.0
2025-03-27 14:55:00,168.5,168.57,168.49,168.5,36048.0,167.4325,167.502,167.4225,167.4325,36048.0
2025-03-27 15:00:00,168.51,168.74,168.51,168.72,30140.0,167.4424,167.671,167.4424,167.6511,30140.0
2025-03-27 15:05:00,168.71,168.82,168.63,168.66,33263.0,167.6411,167.7504,167.5616,167.5915,33263.0
2025-03-27 15:10:00,168.67,168.72,168.5,168.59,22670.0,167.6014,167.6511,167.4325,167.5219,22670.0
2025-03-27 15:15:00,168.6,168.83,168.59,168.75,41423.0,167.5318,167.7604,167.5219,167.6809,41423.0
2025-03-27 15:20:00,168.77,168.84,168.74,168.83,28723.0,167.7008,167.7703,167.671,167.7604,28723.0
2025-03-27 15:25:00,168.81,168.88,168.76,168.84,23059.0,167.7405,167.8101,167.6908,167.7703,23059.0
2025-03-27 15:30:00,168.86,168.87,168.69,168.78,26233.0,167.7902,167.8001,167.6213,167.7107,26233.0
2025-03-27 15:35:00,168.78,168.82,168.5,168.55,52722.0,167.7107,167.7504,167.4325,167.4822,52722.0
2025-03-27 15:40:00,168.54,168.7,168.46,168.65,41417.0,167.4722,167.6312,167.3927,167.5815,41417.0
2025-03-27 15:45:00,168.67,168.88,168.64,168.88,43316.0,167.6014,167.8101,167.5716,167.8101,43316.0
2025-03-27 15:50:00,168.87,168.9,168.68,168.79,83078.0,167.8001,167.8299,167.6113,167.7206,83078.0
2025-03-27 15:55:00,168.8,169.03,168.65,168.68,340113.0,167.7306,167.9591,167.5815,167.6113,340113.0
2025-03-28 09:30:00,169.38,169.66,168.6,168.68,143720.0,168.3069,168.5851,167.5318,167.6113,143720.0
2025-03-28 09:35:00,168.66,168.89,168.4,168.75,31211.0,167.5915,167.82,167.3331,167.6809,31211.0
2025-03-28 09:40:00,168.75,169.31,168.66,169.22,36803.0,167.6809,168.2373,167.5915,168.1479,36803.0
2025-03-28 09:45:00,169.08,169.18,168.59,168.69,32769.0,168.0088,168.1082,167.5219,167.6213,32769.0
2025-03-28 09:50:00,168.72,169.06,168.67,169.01,30853.0,167.6511,167.9889,167.6014,167.9392,30853.0
2025-03-28 09:55:00,169.03,169.31,168.96,169.22,39184.0,167.9591,168.2373,167.8896,168.1479,39184.0
2025-03-28 10:00:00,169.15,169.27,168.92,169.25,32620.0,168.0784,168.1976,167.8498,168.1777,32620.0
2025-03-28 10:05:00,169.29,169.71,169.23,169.63,65742.0,168.2175,168.6348,168.1578,168.5553,65742.0
2025-03-28 10:10:00,169.61,169.7,169.45,169.55,35995.0,168.5354,168.6249,168.3765,168.4758,35995.0
2025-03-28 10:15:00,169.57,169.63,169.13,169.38,62888.0,168.4957,168.5553,168.0585,168.3069,62888.0
2025-03-28 10:20:00,169.34,169.46,169.24,169.43,17587.0,168.2672,168.3864,168.1678,168.3566,17587.0
2025-03-28 10:25:00,169.44,169.57,169.32,169.52,57069.0,168.3665,168.4957,168.2473,168.446,57069.0
2025-03-28 10:30:00,169.53,169.54,168.65,168.85,214414.0,168.4559,168.4659,167.5815,167.7803,214414.0
2025-03-28 10:35:00,168.83,168.83,168.28,168.36,65098.0,167.7604,167.7604,167.2139,167.2934,65098.0
2025-03-28 10:40:00,168.38,168.66,168.32,168.37,42700.0,167.3132,167.5915,167.2536,167.3033,42700.0
2025-03-28 10:45:00,168.34,168.4,167.96,168.13,45117.0,167.2735,167.3331,166.8959,167.0648,45117.0
2025-03-28 10:50:00,168.13,168.2,168.01,168.04,51498.0,167.0648,167.1344,166.9456,166.9754,51498.0
2025-03-28 10:55:00,168.06,168.19,167.98,168.15,60776.0,166.9953,167.1244,166.9158,167.0847,60776.0
2025-03-28 11:00:00,168.16,168.52,168.15,168.38,66907.0,167.0946,167.4523,167.0847,167.3132,66907.0
2025-03-28 11:05:00,168.38,168.5,168.28,168.49,53019.0,167.3132,167.4325,167.2139,167.4225,53019.0
2025-03-28 11:10:00,168.49,168.51,168.22,168.5,65547.0,167.4225,167.4424,167.1542,167.4325,65547.0
2025-03-28 11:15:00,168.49,168.5,168.02,168.15,79894.0,167.4225,167.4325,166.9555,167.0847,79894.0
2025-03-28 11:20:00,168.15,168.38,168.08,168.18,42969.0,167.0847,167.3132,167.0151,167.1145,42969.0
2025-03-28 11:25:00,168.14,168.3,168.14,168.18,36913.0,167.0748,167.2337,167.0748,167.1145,36913.0
2025-03-28 11:30:00,168.18,168.32,168.11,168.25,19210.0,167.1145,167.2536,167.0449,167.1841,19210.0
2025-03-28 11:35:00,168.27,168.32,168.2,168.27,19711.0,167.2039,167.2536,167.1344,167.2039,19711.0
2025-03-28 11:40:00,168.25,168.29,168.19,168.28,18528.0,167.1841,167.2238,167.1244,167.2139,18528.0
2025-03-28 11:45:00,168.28,168.4,168.25,168.3,30714.0,167.2139,167.3331,167.1841,167.2337,30714.0
2025-03-28 11:50:00,168.3,168.3,168.16,168.21,19428.0,167.2337,167.2337,167.0946,167.1443,19428.0
2025-03-28 11:55:00,168.23,168.26,168.16,168.16,28015.0,167.1642,167.194,167.0946,167.0946,28015.0
2025-03-28 12:00:00,168.14,168.28,168.1,168.26,30849.0,167.0748,167.2139,167.035,167.194,30849.0
2025-03-28 12:05:00,168.26,168.39,168.2,168.34,25696.0,167.194,167.3232,167.1344,167.2735,25696.0
2025-03-28 12:10:00,168.34,168.34,168.22,168.31,22300.0,167.2735,167.2735,167.1542,167.2437,22300.0
2025-03-28 12:15:00,168.27,168.36,168.21,168.33,28328.0,167.2039,167.2934,167.1443,167.2635,28328.0
2025-03-28 12:20:00,168.32,168.49,168.32,168.37,12739.0,167.2536,167.4225,167.2536,167.3033,12739.0
2025-03-28 12:25:00,168.4,168.4,168.25,168.25,15854.0,167.3331,167.3331,167.1841,167.1841,15854.0
2025-03-28 12:30:00,168.27,168.29,168.08,168.11,14880.0,167.2039,167.2238,167.0151,167.0449,14880.0
2025-03-28 12:35:00,168.12,168.29,168.04,168.21,50270.0,167.0549,167.2238,166.9754,167.1443,50270.0
2025-03-28 12:40:00,168.2,168.23,168.04,168.05,20126.0,167.1344,167.1642,166.9754,166.9853,20126.0
2025-03-28 12:45:00,168.04,168.18,168.04,168.15,32935.0,166.9754,167.1145,166.9754,167.0847,32935.0
2025-03-28 12:50:00,168.15,168.26,168.15,168.22,26397.0,167.0847,167.194,167.0847,167.1542,26397.0
2025-03-28 12:55:00,168.19,168.19,168.08,168.13,11014.0,167.1244,167.1244,167.0151,167.0648,11014.0
2025-03-28 13:00:00,168.13,168.18,168.09,168.1,17736.0,167.0648,167.1145,167.0251,167.035,17736.0
2025-03-28 13:05:00,168.1,168.17,168.09,168.17,29109.0,167.035,167.1046,167.0251,167.1046,29109.0
2025-03-28 13:10:00,168.17,168.25,168.12,168.23,26461.0,167.1046,167.1841,167.0549,167.1642,26461.0
2025-03-28 13:15:00,168.22,168.3,168.17,168.19,16970.0,167.1542,167.2337,167.1046,167.1244,16970.0
2025-03-28 13:20:00,168.19,168.2,168.05,168.06,10467.0,167.1244,167.1344,166.9853,166.9953,10467.0
2025-03-28 13:25:00,168.04,168.23,167.99,168.19,14227.0,166.9754,167.1642,166.9257,167.1244,14227.0
2025-03-28 13:30:00,168.18,168.27,168.14,168.14,8203.0,167.1145,167.2039,167.0748,167.0748,8203.0
2025-03-28 13:35:00,168.14,168.18,168.07,168.07,9125.0,167.0748,167.1145,167.0052,167.0052,9125.0
2025-03-28 13:40:00,168.07,168.07,168.0,168.03,21534.0,167.0052,167.0052,166.9356,166.9655,21534.0
2025-03-28 13:45:00,168.02,168.05,167.95,168.02,11531.0,166.9555,166.9853,166.886,166.9555,11531.0
2025-03-28 13:50:00,168.02,168.06,167.96,167.96,11937.0,166.9555,166.9953,166.8959,166.8959,11937.0
2025-03-28 13:55:00,167.96,168.1,167.95,168.1,22650.0,166.8959,167.035,166.886,167.035,22650.0
2025-03-28 14:00:00,168.11,168.26,168.1,168.18,22060.0,167.0449,167.194,167.035,167.1145,22060.0
2025-03-28 14:05:00,168.18,168.21,167.86,168.08,23898.0,167.1145,167.1443,166.7965,167.0151,23898.0
2025-03-28 14:10:00,168.08,168.09,167.62,167.75,17834.0,167.0151,167.0251,166.558,166.6872,17834.0
2025-03-28 14:15:00,167.74,167.86,167.62,167.77,24818.0,166.6773,166.7965,166.558,166.7071,24818.0
2025-03-28 14:20:00,167.78,167.78,167.67,167.71,12492.0,166.717,166.717,166.6077,166.6475,12492.0
2025-03-28 14:25:00,167.71,168.0,167.66,167.9,21765.0,166.6475,166.9356,166.5978,166.8363,21765.0
2025-03-28 14:30:00,167.91,168.21,167.89,168.17,18529.0,166.8462,167.1443,166.8263,167.1046,18529.0
2025-03-28 14:35:00,168.19,168.19,168.02,168.08,30196.0,167.1244,167.1244,166.9555,167.0151,30196.0
2025-03-28 14:40:00,168.09,168.22,168.09,168.13,14350.0,167.0251,167.1542,167.0251,167.0648,14350.0
2025-03-28 14:45:00,168.14,168.24,168.09,168.23,16497.0,167.0748,167.1741,167.0251,167.1642,16497.0
2025-03-28 14:50:00,168.25,168.4,168.2,168.4,24143.0,167.1841,167.3331,167.1344,167.3331,24143.0
2025-03-28 14:55:00,168.4,168.53,168.38,168.5,14821.0,167.3331,167.4623,167.3132,167.4325,14821.0
2025-03-28 15:00:00,168.49,168.51,168.25,168.25,29738.0,167.4225,167.4424,167.1841,167.1841,29738.0
2025-03-28 15:05:00,168.23,168.3,168.18,168.27,29782.0,167.1642,167.2337,167.1145,167.2039,29782.0
2025-03-28 15:10:00,168.27,168.51,168.25,168.51,24852.0,167.2039,167.4424,167.1841,167.4424,24852.0
2025-03-28 15:15:00,168.51,168.59,168.47,168.51,29504.0,167.4424,167.5219,167.4027,167.4424,29504.0
2025-03-28 15:20:00,168.5,168.58,168.43,168.52,20923.0,167.4325,167.512,167.3629,167.4523,20923.0
2025-03-28 15:25:00,168.51,168.53,168.29,168.3,26082.0,167.4424,167.4623,167.2238,167.2337,26082.0
2025-03-28 15:30:00,168.3,168.52,168.17,168.47,41912.0,167.2337,167.4523,167.1046,167.4027,41912.0
2025-03-28 15:35:00,168.47,168.57,168.35,168.4,42111.0,167.4027,167.502,167.2834,167.3331,42111.0
2025-03-28 15:40:00,168.39,168.49,168.13,168.15,57382.0,167.3232,167.4225,167.0648,167.0847,57382.0
2025-03-28 15:45:00,168.16,168.25,168.09,168.25,68649.0,167.0946,167.1841,167.0251,167.1841,68649.0
2025-03-28 15:50:00,168.24,168.34,167.95,167.96,64261.0,167.1741,167.2735,166.886,166.8959,64261.0
2025-03-28 15:55:00,167.95,168.26,167.87,168.02,279244.0,166.886,167.194,166.8065,166.9555,279244.0
2025-03-31 09:30:00,168.1,170.1,168.1,169.93,280478.0,167.035,169.0223,167.035,168.8534,280478.0
2025-03-31 09:35:00,169.92,169.92,169.17,169.76,60924.0,168.8435,168.8435,168.0982,168.6845,60924.0
2025-03-31 09:40:00,169.82,170.14,169.47,170.06,83978.0,168.7441,169.0621,168.3963,168.9826,83978.0
2025-03-31 09:45:00,170.05,170.18,169.74,169.83,111364.0,168.9727,169.1018,168.6646,168.754,111364.0
2025-03-31 09:50:00,169.89,170.08,169.63,169.85,91595.0,168.8137,169.0025,168.5553,168.7739,91595.0
2025-03-31 09:55:00,169.88,170.27,169.71,169.85,102141.0,168.8037,169.1913,168.6348,168.7739,102141.0
2025-03-31 10:00:00,169.85,169.99,169.39,169.45,91648.0,168.7739,168.913,168.3168,168.3765,91648.0
2025-03-31 10:05:00,169.42,169.56,169.03,169.25,51931.0,168.3466,168.4858,167.9591,168.1777,51931.0
2025-03-31 10:10:00,169.22,169.22,168.89,168.95,46693.0,168.1479,168.1479,167.82,167.8796,46693.0
2025-03-31 10:15:00,168.98,169.26,168.84,169.24,66805.0,167.9094,168.1877,167.7703,168.1678,66805.0
2025-03-31 10:20:00,169.24,169.49,169.17,169.43,42726.0,168.1678,168.4162,168.0982,168.3566,42726.0
2025-03-31 10:25:00,169.43,169.85,169.36,169.79,39420.0,168.3566,168.7739,168.287,168.7143,39420.0
2025-03-31 10:30:00,169.81,170.09,169.72,169.72,35254.0,168.7342,169.0124,168.6447,168.6447,35254.0
2025-03-31 10:35:00,169.69,169.98,169.61,169.91,31037.0,168.6149,168.9031,168.5354,168.8335,31037.0
2025-03-31 10:40:00,169.9,170.07,169.58,170.07,66712.0,168.8236,168.9925,168.5056,168.9925,66712.0
2025-03-31 10:45:00,170.03,170.35,169.93,170.04,50462.0,168.9528,169.2708,168.8534,168.9627,50462.0
2025-03-31 10:50:00,170.08,170.21,169.97,170.05,35657.0,169.0025,169.1316,168.8932,168.9727,35657.0
2025-03-31 10:55:00,170.03,170.3,170.01,170.26,45628.0,168.9528,169.2211,168.9329,169.1813,45628.0
2025-03-31 11:00:00,170.28,170.31,170.02,170.21,36528.0,169.2012,169.231,168.9428,169.1316,36528.0
2025-03-31 11:05:00,170.2,170.24,170.01,170.23,31417.0,169.1217,169.1614,168.9329,169.1515,31417.0
2025-03-31 11:10:00,170.21,170.3,169.98,170.23,78368.0,169.1316,169.2211,168.9031,169.1515,78368.0
2025-03-31 11:15:00,170.2,170.31,170.08,170.17,31170.0,169.1217,169.231,169.0025,169.0919,31170.0
2025-03-31 11:20:00,170.14,170.23,170.0,170.0,27565.0,169.0621,169.1515,168.923,168.923,27565.0
2025-03-31 11:25:00,170.0,170.07,169.86,169.99,38997.0,168.923,168.9925,168.7839,168.913,38997.0
2025-03-31 11:30:00,170.0,170.09,169.92,169.95,33505.0,168.923,169.0124,168.8435,168.8733,33505.0
2025-03-31 11:35:00,169.91,170.01,169.8,169.91,25250.0,168.8335,168.9329,168.7242,168.8335,25250.0
2025-03-31 11:40:00,169.92,170.0,169.81,169.84,29178.0,168.8435,168.923,168.7342,168.764,29178.0
2025-03-31 11:45:00,169.8,169.88,169.68,169.7,39431.0,168.7242,168.8037,168.605,168.6249,39431.0
2025-03-31 11:50:00,169.71,169.95,169.61,169.79,105726.0,168.6348,168.8733,168.5354,168.7143,105726.0
2025-03-31 11:55:00,169.78,169.9,169.59,169.9,57771.0,168.7044,168.8236,168.5156,168.8236,57771.0
2025-03-31 12:00:00,169.87,169.93,169.75,169.88,39253.0,168.7938,168.8534,168.6746,168.8037,39253.0
2025-03-31 12:05:00,169.87,170.02,169.78,169.88,25710.0,168.7938,168.9428,168.7044,168.8037,25710.0
2025-03-31 12:10:00,169.89,169.98,169.84,169.95,17077.0,168.8137,168.9031,168.764,168.8733,17077.0
2025-03-31 12:15:00,169.96,170.0,169.78,169.85,25659.0,168.8832,168.923,168.7044,168.7739,25659.0
2025-03-31 12:20:00,169.84,169.85,169.74,169.78,29814.0,168.764,168.7739,168.6646,168.7044,29814.0
2025-03-31 12:25:00,169.78,169.79,169.47,169.54,34886.0,168.7044,168.7143,168.3963,168.4659,34886.0
2025-03-31 12:30:00,169.55,169.68,169.53,169.57,36677.0,168.4758,168.605,168.4559,168.4957,36677.0
2025-03-31 12:35:00,169.56,169.62,169.49,169.56,30673.0,168.4858,168.5454,168.4162,168.4858,30673.0
2025-03-31 12:40:00,169.55,169.64,169.54,169.64,29908.0,168.4758,168.5653,168.4659,168.5653,29908.0
2025-03-31 12:45:00,169.63,169.78,169.55,169.59,40528.0,168.5553,168.7044,168.4758,168.5156,40528.0
2025-03-31 12:50:00,169.61,169.69,169.57,169.66,17253.0,168.5354,168.6149,168.4957,168.5851,17253.0
2025-03-31 12:55:00,169.69,169.87,169.63,169.87,72609.0,168.6149,168.7938,168.5553,168.7938,72609.0
2025-03-31 13:00:00,169.85,169.93,169.74,169.81,79809.0,168.7739,168.8534,168.6646,168.7342,79809.0
2025-03-31 13:05:00,169.81,169.82,169.7,169.78,42433.0,168.7342,168.7441,168.6249,168.7044,42433.0
2025-03-31 13:10:00,169.8,169.83,169.69,169.71,41054.0,168.7242,168.754,168.6149,168.6348,41054.0
2025-03-31 13:15:00,169.71,169.71,169.47,169.49,40630.0,168.6348,168.6348,168.3963,168.4162,40630.0
2025-03-31 13:20:00,169.48,169.6,169.32,169.53,138977.0,168.4063,168.5255,168.2473,168.4559,138977.0
2025-03-31 13:25:00,169.54,169.81,169.41,169.8,105228.0,168.4659,168.7342,168.3367,168.7242,105228.0
2025-03-31 13:30:00,169.8,169.85,169.54,169.66,119105.0,168.7242,168.7739,168.4659,168.5851,119105.0
2025-03-31 13:35:00,169.65,169.71,169.58,169.63,37361.0,168.5752,168.6348,168.5056,168.5553,37361.0
2025-03-31 13:40:00,169.63,169.68,169.6,169.6,20237.0,168.5553,168.605,168.5255,168.5255,20237.0
2025-03-31 13:45:00,169.64,169.69,169.56,169.66,56723.0,168.5653,168.6149,168.4858,168.5851,56723.0
2025-03-31 13:50:00,169.66,169.78,169.62,169.72,20302.0,168.5851,168.7044,168.5454,168.6447,20302.0
2025-03-31 13:55:00,169.72,169.76,169.69,169.7,29182.0,168.6447,168.6845,168.6149,168.6249,29182.0
2025-03-31 14:00:00,169.71,169.87,169.69,169.81,32370.0,168.6348,168.7938,168.6149,168.7342,32370.0
2025-03-31 14:05:00,169.82,170.04,169.8,170.0,45762.0,168.7441,168.9627,168.7242,168.923,45762.0
2025-03-31 14:10:00,169.99,170.18,169.95,170.18,42956.0,168.913,169.1018,168.8733,169.1018,42956.0
2025-03-31 14:15:00,170.15,170.17,169.94,170.02,50588.0,169.072,169.0919,168.8633,168.9428,50588.0
2025-03-31 14:20:00,170.03,170.11,169.89,169.9,55302.0,168.9528,169.0323,168.8137,168.8236,55302.0
2025-03-31 14:25:00,169.89,170.04,169.89,170.01,32082.0,168.8137,168.9627,168.8137,168.9329,32082.0
2025-03-31 14:30:00,170.01,170.1,169.98,170.0,37177.0,168.9329,169.0223,168.9031,168.923,37177.0
2025-03-31 14:35:00,170.0,170.03,169.95,170.0,66019.0,168.923,168.9528,168.8733,168.923,66019.0
2025-03-31 14:40:00,170.0,170.15,169.98,170.0,62782.0,168.923,169.072,168.9031,168.923,62782.0
2025-03-31 14:45:00,170.02,170.04,169.94,169.99,65267.0,168.9428,168.9627,168.8633,168.913,65267.0
2025-03-31 14:50:00,169.98,170.08,169.98,170.05,24417.0,168.9031,169.0025,168.9031,168.9727,24417.0
2025-03-31 14:55:00,170.06,170.25,170.05,170.14,25443.0,168.9826,169.1714,168.9727,169.0621,25443.0
2025-03-31 15:00:00,170.14,170.38,170.1,170.37,21893.0,169.0621,169.3006,169.0223,169.2906,21893.0
2025-03-31 15:05:00,170.38,170.59,170.32,170.5,31512.0,169.3006,169.5092,169.2409,169.4198,31512.0
2025-03-31 15:10:00,170.5,170.56,170.39,170.55,28838.0,169.4198,169.4794,169.3105,169.4695,28838.0
2025-03-31 15:15:00,170.56,170.64,170.47,170.53,40771.0,169.4794,169.5589,169.39,169.4496,40771.0
2025-03-31 15:20:00,170.55,170.75,170.55,170.71,30058.0,169.4695,169.6682,169.4695,169.6285,30058.0
2025-03-31 15:25:00,170.69,170.73,170.54,170.58,35207.0,169.6086,169.6483,169.4595,169.4993,35207.0
2025-03-31 15:30:00,170.59,170.73,170.52,170.69,40638.0,169.5092,169.6483,169.4397,169.6086,40638.0
2025-03-31 15:35:00,170.71,170.73,170.52,170.57,54584.0,169.6285,169.6483,169.4397,169.4894,54584.0
2025-03-31 15:40:00,170.56,170.92,170.56,170.89,73871.0,169.4794,169.8371,169.4794,169.8073,73871.0
2025-03-31 15:45:00,170.86,170.99,170.78,170.9,106764.0,169.7775,169.9067,169.698,169.8173,106764.0
2025-03-31 15:50:00,170.93,171.14,170.4,170.56,298171.0,169.8471,170.0557,169.3204,169.4794,298171.0
2025-03-31 15:55:00,170.56,170.67,170.24,170.42,695270.0,169.4794,169.5887,169.1614,169.3403,695270.0
2025-04-01 09:30:00,170.57,170.9,169.7,170.64,160432.0,169.4894,169.8173,168.6249,169.5589,160432.0
2025-04-01 09:35:00,170.65,171.03,170.43,170.64,60796.0,169.5689,169.9464,169.3502,169.5589,60796.0
2025-04-01 09:40:00,170.64,170.9,170.31,170.56,45127.0,169.5589,169.8173,169.231,169.4794,45127.0
2025-04-01 09:45:00,170.59,170.7,170.4,170.66,31782.0,169.5092,169.6185,169.3204,169.5788,31782.0
2025-04-01 09:50:00,170.62,171.05,170.62,170.86,45542.0,169.539,169.9663,169.539,169.7775,45542.0
2025-04-01 09:55:00,170.84,170.86,170.27,170.27,47118.0,169.7576,169.7775,169.1913,169.1913,47118.0
2025-04-01 10:00:00,170.35,170.62,170.08,170.44,45181.0,169.2708,169.539,169.0025,169.3602,45181.0
2025-04-01 10:05:00,170.41,170.41,169.73,169.77,43442.0,169.3304,169.3304,168.6547,168.6944,43442.0
2025-04-01 10:10:00,169.73,169.85,169.54,169.69,79905.0,168.6547,168.7739,168.4659,168.6149,79905.0
2025-04-01 10:15:00,169.63,169.66,169.44,169.52,36641.0,168.5553,168.5851,168.3665,168.446,36641.0
2025-04-01 10:20:00,169.5,169.52,169.19,169.25,39889.0,168.4261,168.446,168.1181,168.1777,39889.0
2025-04-01 10:25:00,169.26,169.51,169.25,169.39,37598.0,168.1877,168.4361,168.1777,168.3168,37598.0
2025-04-01 10:30:00,169.39,169.39,169.17,169.34,24237.0,168.3168,168.3168,168.0982,168.2672,24237.0
2025-04-01 10:35:00,169.43,169.63,169.29,169.53,147873.0,168.3566,168.5553,168.2175,168.4559,147873.0
2025-04-01 10:40:00,169.53,169.72,169.51,169.53,31963.0,168.4559,168.6447,168.4361,168.4559,31963.0
2025-04-01 10:45:00,169.52,169.7,169.49,169.61,13860.0,168.446,168.6249,168.4162,168.5354,13860.0
2025-04-01 10:50:00,169.63,169.75,169.55,169.62,17225.0,168.5553,168.6746,168.4758,168.5454,17225.0
2025-04-01 10:55:00,169.6,170.04,169.59,169.93,39226.0,168.5255,168.9627,168.5156,168.8534,39226.0
2025-04-01 11:00:00,169.95,170.02,169.88,169.93,46474.0,168.8733,168.9428,168.8037,168.8534,46474.0
2025-04-01 11:05:00,169.95,170.05,169.9,169.93,42362.0,168.8733,168.9727,168.8236,168.8534,42362.0
2025-04-01 11:10:00,169.92,170.07,169.89,169.95,66780.0,168.8435,168.9925,168.8137,168.8733,66780.0
2025-04-01 11:15:00,169.96,170.05,169.6,169.66,26325.0,168.8832,168.9727,168.5255,168.5851,26325.0
2025-04-01 11:20:00,169.66,169.73,169.37,169.47,31844.0,168.5851,168.6547,168.297,168.3963,31844.0
2025-04-01 11:25:00,169.49,169.78,169.44,169.68,36936.0,168.4162,168.7044,168.3665,168.605,36936.0
2025-04-01 11:30:00,169.67,169.86,169.65,169.74,21209.0,168.5951,168.7839,168.5752,168.6646,21209.0
2025-04-01 11:35:00,169.72,169.84,169.66,169.84,13302.0,168.6447,168.764,168.5851,168.764,13302.0
2025-04-01 11:40:00,169.85,169.88,169.75,169.82,14871.0,168.7739,168.8037,168.6746,168.7441,14871.0
2025-04-01 11:45:00,169.85,169.94,169.81,169.83,17339.0,168.7739,168.8633,168.7342,168.754,17339.0
2025-04-01 11:50:00,169.83,169.84,169.6,169.6,13376.0,168.754,168.764,168.5255,168.5255,13376.0
2025-04-01 11:55:00,169.58,169.78,169.55,169.67,234840.0,168.5056,168.7044,168.4758,168.5951,234840.0
2025-04-01 12:00:00,169.62,169.88,169.59,169.87,19005.0,168.5454,168.8037,168.5156,168.7938,19005.0
2025-04-01 12:05:00,169.84,169.99,169.82,169.95,13492.0,168.764,168.913,168.7441,168.8733,13492.0
2025-04-01 12:10:00,169.96,170.05,169.83,170.01,19837.0,168.8832,168.9727,168.754,168.9329,19837.0
2025-04-01 12:15:00,170.01,170.19,169.99,170.01,18072.0,168.9329,169.1118,168.913,168.9329,18072.0
2025-04-01 12:20:00,170.02,170.13,169.96,170.04,51185.0,168.9428,169.0521,168.8832,168.9627,51185.0
2025-04-01 12:25:00,170.02,170.06,169.84,169.86,27265.0,168.9428,168.9826,168.764,168.7839,27265.0
2025-04-01 12:30:00,169.86,169.87,169.73,169.77,16631.0,168.7839,168.7938,168.6547,168.6944,16631.0
2025-04-01 12:35:00,169.73,169.81,169.68,169.76,25757.0,168.6547,168.7342,168.605,168.6845,25757.0
2025-04-01 12:40:00,169.76,169.85,169.7,169.7,26869.0,168.6845,168.7739,168.6249,168.6249,26869.0
2025-04-01 12:45:00,169.67,169.75,169.64,169.72,16646.0,168.5951,168.6746,168.5653,168.6447,16646.0
2025-04-01 12:50:00,169.7,169.79,169.7,169.74,15642.0,168.6249,168.7143,168.6249,168.6646,15642.0
2025-04-01 12:55:00,169.74,169.88,169.73,169.77,11525.0,168.6646,168.8037,168.6547,168.6944,11525.0
2025-04-01 13:00:00,169.76,169.88,169.72,169.75,13696.0,168.6845,168.8037,168.6447,168.6746,13696.0
2025-04-01 13:05:00,169.75,169.85,169.73,169.83,12260.0,168.6746,168.7739,168.6547,168.754,12260.0
2025-04-01 13:10:00,169.81,169.93,169.79,169.87,7448.0,168.7342,168.8534,168.7143,168.7938,7448.0
2025-04-01 13:15:00,169.87,169.9,169.74,169.76,12667.0,168.7938,168.8236,168.6646,168.6845,12667.0
2025-04-01 13:20:00,169.74,169.76,169.65,169.66,17764.0,168.6646,168.6845,168.5752,168.5851,17764.0
2025-04-01 13:25:00,169.67,169.69,169.47,169.56,24980.0,168.5951,168.6149,168.3963,168.4858,24980.0
2025-04-01 13:30:00,169.56,169.57,169.25,169.27,34444.0,168.4858,168.4957,168.1777,168.1976,34444.0
2025-04-01 13:35:00,169.25,169.41,169.06,169.36,24754.0,168.1777,168.3367,167.9889,168.287,24754.0
2025-04-01 13:40:00,169.35,169.48,169.35,169.46,77053.0,168.2771,168.4063,168.2771,168.3864,77053.0
2025-04-01 13:45:00,169.43,169.58,169.41,169.52,27954.0,168.3566,168.5056,168.3367,168.446,27954.0
2025-04-01 13:50:00,169.52,169.62,169.51,169.58,28501.0,168.446,168.5454,168.4361,168.5056,28501.0
2025-04-01 13:55:00,169.58,169.71,169.49,169.64,30263.0,168.5056,168.6348,168.4162,168.5653,30263.0
2025-04-01 14:00:00,169.62,169.88,169.57,169.87,57117.0,168.5454,168.8037,168.4957,168.7938,57117.0
2025-04-01 14:05:00,169.87,170.01,169.83,169.97,27866.0,168.7938,168.9329,168.754,168.8932,27866.0
2025-04-01 14:10:00,169.98,170.01,169.92,169.92,23934.0,168.9031,168.9329,168.8435,168.8435,23934.0
2025-04-01 14:15:00,169.93,170.08,169.93,170.05,47802.0,168.8534,169.0025,168.8534,168.9727,47802.0
2025-04-01 14:20:00,170.05,170.1,169.97,170.04,108002.0,168.9727,169.0223,168.8932,168.9627,108002.0
2025-04-01 14:25:00,170.05,170.06,169.89,169.97,24326.0,168.9727,168.9826,168.8137,168.8932,24326.0
2025-04-01 14:30:00,169.95,169.96,169.81,169.81,40863.0,168.8733,168.8832,168.7342,168.7342,40863.0
2025-04-01 14:35:00,169.83,169.93,169.73,169.93,74641.0,168.754,168.8534,168.6547,168.8534,74641.0
2025-04-01 14:40:00,169.93,170.01,169.85,169.94,117751.0,168.8534,168.9329,168.7739,168.8633,117751.0
2025-04-01 14:45:00,169.93,169.93,169.83,169.89,26143.0,168.8534,168.8534,168.754,168.8137,26143.0
2025-04-01 14:50:00,169.89,169.9,169.43,169.45,22417.0,168.8137,168.8236,168.3566,168.3765,22417.0
2025-04-01 14:55:00,169.44,169.76,169.41,169.75,23766.0,168.3665,168.6845,168.3367,168.6746,23766.0
2025-04-01 15:00:00,169.75,169.8,169.61,169.71,21703.0,168.6746,168.7242,168.5354,168.6348,21703.0
2025-04-01 15:05:00,169.72,169.78,169.66,169.69,28680.0,168.6447,168.7044,168.5851,168.6149,28680.0
2025-04-01 15:10:00,169.68,169.84,169.67,169.81,25368.0,168.605,168.764,168.5951,168.7342,25368.0
2025-04-01 15:15:00,169.82,169.91,169.67,169.74,48002.0,168.7441,168.8335,168.5951,168.6646,48002.0
2025-04-01 15:20:00,169.74,169.87,169.68,169.85,26387.0,168.6646,168.7938,168.605,168.7739,26387.0
2025-04-01 15:25:00,169.87,169.87,169.71,169.73,30701.0,168.7938,168.7938,168.6348,168.6547,30701.0
2025-04-01 15:30:00,169.72,169.98,169.71,169.96,24813.0,168.6447,168.9031,168.6348,168.8832,24813.0
2025-04-01 15:35:00,169.95,170.01,169.86,169.96,22485.0,168.8733,168.9329,168.7839,168.8832,22485.0
2025-04-01 15:40:00,169.95,170.05,169.89,169.96,46266.0,168.8733,168.9727,168.8137,168.8832,46266.0
2025-04-01 15:45:00,169.96,170.04,169.89,170.03,36500.0,168.8832,168.9627,168.8137,168.9528,36500.0
2025-04-01 15:50:00,170.05,170.38,169.98,170.15,145227.0,168.9727,169.3006,168.9031,169.072,145227.0
2025-04-01 15:55:00,170.13,170.71,170.1,170.49,637120.0,169.0521,169.6285,169.0223,169.4099,637120.0
2025-04-02 09:30:00,170.07,170.88,169.93,169.97,213227.0,168.9925,169.7974,168.8534,168.8932,213227.0
2025-04-02 09:35:00,169.95,169.97,169.2,169.44,50281.0,168.8733,168.8932,168.128,168.3665,50281.0
2025-04-02 09:40:00,169.43,169.76,169.17,169.18,55851.0,168.3566,168.6845,168.0982,168.1082,55851.0
2025-04-02 09:45:00,169.18,169.24,168.66,168.66,57294.0,168.1082,168.1678,167.5915,167.5915,57294.0
2025-04-02 09:50:00,168.74,168.91,168.38,168.76,88330.0,167.671,167.8399,167.3132,167.6908,88330.0
2025-04-02 09:55:00,168.76,169.15,168.65,169.12,39178.0,167.6908,168.0784,167.5815,168.0485,39178.0
2025-04-02 10:00:00,169.17,169.39,168.86,169.15,73073.0,168.0982,168.3168,167.7902,168.0784,73073.0
2025-04-02 10:05:00,169.08,169.5,169.04,169.42,112512.0,168.0088,168.4261,167.9691,168.3466,112512.0
2025-04-02 10:10:00,169.42,169.52,169.18,169.18,66855.0,168.3466,168.446,168.1082,168.1082,66855.0
2025-04-02 10:15:00,169.17,169.47,169.13,169.41,32305.0,168.0982,168.3963,168.0585,168.3367,32305.0
2025-04-02 10:20:00,169.41,169.46,169.09,169.17,73423.0,168.3367,168.3864,168.0187,168.0982,73423.0
2025-04-02 10:25:00,169.21,169.53,169.21,169.36,19328.0,168.138,168.4559,168.138,168.287,19328.0
2025-04-02 10:30:00,169.39,169.59,169.33,169.59,23684.0,168.3168,168.5156,168.2572,168.5156,23684.0
2025-04-02 10:35:00,169.59,169.8,169.44,169.78,28211.0,168.5156,168.7242,168.3665,168.7044,28211.0
2025-04-02 10:40:00,169.78,169.85,169.57,169.62,40902.0,168.7044,168.7739,168.4957,168.5454,40902.0
2025-04-02 10:45:00,169.61,169.8,169.48,169.8,21029.0,168.5354,168.7242,168.4063,168.7242,21029.0
2025-04-02 10:50:00,169.78,169.86,169.73,169.76,27618.0,168.7044,168.7839,168.6547,168.6845,27618.0
2025-04-02 10:55:00,169.76,169.87,169.6,169.72,27180.0,168.6845,168.7938,168.5255,168.6447,27180.0
2025-04-02 11:00:00,169.69,169.8,169.68,169.72,18924.0,168.6149,168.7242,168.605,168.6447,18924.0
2025-04-02 11:05:00,169.72,169.76,169.62,169.69,19349.0,168.6447,168.6845,168.5454,168.6149,19349.0
2025-04-02 11:10:00,169.68,169.78,169.64,169.64,17240.0,168.605,168.7044,168.5653,168.5653,17240.0
2025-04-02 11:15:00,169.66,169.79,169.54,169.79,20717.0,168.5851,168.7143,168.4659,168.7143,20717.0
2025-04-02 11:20:00,169.75,169.78,169.4,169.43,21637.0,168.6746,168.7044,168.3268,168.3566,21637.0
2025-04-02 11:25:00,169.43,169.69,169.42,169.59,19368.0,168.3566,168.6149,168.3466,168.5156,19368.0
2025-04-02 11:30:00,169.6,169.83,169.6,169.81,21644.0,168.5255,168.754,168.5255,168.7342,21644.0
2025-04-02 11:35:00,169.81,169.84,169.37,169.37,29290.0,168.7342,168.764,168.297,168.297,29290.0
2025-04-02 11:40:00,169.36,169.4,169.01,169.06,24253.0,168.287,168.3268,167.9392,167.9889,24253.0
2025-04-02 11:45:00,169.01,169.1,168.92,169.05,53946.0,167.9392,168.0287,167.8498,167.979,53946.0
2025-04-02 11:50:00,169.06,169.08,168.94,168.97,25843.0,167.9889,168.0088,167.8697,167.8995,25843.0
2025-04-02 11:55:00,168.95,168.96,168.63,168.65,26855.0,167.8796,167.8896,167.5616,167.5815,26855.0
2025-04-02 12:00:00,168.65,168.7,168.59,168.62,24848.0,167.5815,167.6312,167.5219,167.5517,24848.0
2025-04-02 12:05:00,168.62,168.79,168.58,168.78,24639.0,167.5517,167.7206,167.512,167.7107,24639.0
2025-04-02 12:10:00,168.77,168.77,168.57,168.65,20234.0,167.7008,167.7008,167.502,167.5815,20234.0
2025-04-02 12:15:00,168.63,168.63,168.38,168.42,17602.0,167.5616,167.5616,167.3132,167.353,17602.0
2025-04-02 12:20:00,168.43,168.46,168.34,168.37,13878.0,167.3629,167.3927,167.2735,167.3033,13878.0
2025-04-02 12:25:00,168.37,168.44,168.31,168.4,18387.0,167.3033,167.3729,167.2437,167.3331,18387.0
2025-04-02 12:30:00,168.42,168.45,168.34,168.45,21599.0,167.353,167.3828,167.2735,167.3828,21599.0
2025-04-02 12:35:00,168.46,168.61,168.46,168.59,21768.0,167.3927,167.5418,167.3927,167.5219,21768.0
2025-04-02 12:40:00,168.63,168.78,168.58,168.72,16138.0,167.5616,167.7107,167.512,167.6511,16138.0
2025-04-02 12:45:00,168.73,168.87,168.68,168.87,21587.0,167.661,167.8001,167.6113,167.8001,21587.0
2025-04-02 12:50:00,168.84,169.07,168.78,168.99,19510.0,167.7703,167.9989,167.7107,167.9194,19510.0
2025-04-02 12:55:00,168.97,169.08,168.9,168.96,25611.0,167.8995,168.0088,167.8299,167.8896,25611.0
2025-04-02 13:00:00,168.96,169.04,168.94,169.01,21372.0,167.8896,167.9691,167.8697,167.9392,21372.0
2025-04-02 13:05:00,168.99,169.01,168.9,168.97,55406.0,167.9194,167.9392,167.8299,167.8995,55406.0
2025-04-02 13:10:00,168.95,169.02,168.84,168.86,49816.0,167.8796,167.9492,167.7703,167.7902,49816.0
2025-04-02 13:15:00,168.88,168.88,168.61,168.64,56688.0,167.8101,167.8101,167.5418,167.5716,56688.0
2025-04-02 13:20:00,168.63,168.79,168.62,168.74,18511.0,167.5616,167.7206,167.5517,167.671,18511.0
2025-04-02 13:25:00,168.77,168.82,168.7,168.77,19705.0,167.7008,167.7504,167.6312,167.7008,19705.0
2025-04-02 13:30:00,168.76,168.78,168.69,168.72,38558.0,167.6908,167.7107,167.6213,167.6511,38558.0
2025-04-02 13:35:00,168.72,168.9,168.71,168.9,22120.0,167.6511,167.8299,167.6411,167.8299,22120.0
2025-04-02 13:40:00,168.92,168.94,168.78,168.79,29924.0,167.8498,167.8697,167.7107,167.7206,29924.0
2025-04-02 13:45:00,168.78,168.82,168.6,168.65,40266.0,167.7107,167.7504,167.5318,167.5815,40266.0
2025-04-02 13:50:00,168.64,168.71,168.6,168.69,31326.0,167.5716,167.6411,167.5318,167.6213,31326.0
2025-04-02 13:55:00,168.69,168.71,168.55,168.71,36627.0,167.6213,167.6411,167.4822,167.6411,36627.0
2025-04-02 14:00:00,168.73,168.78,168.68,168.75,17573.0,167.661,167.7107,167.6113,167.6809,17573.0
2025-04-02 14:05:00,168.78,168.84,168.75,168.75,31191.0,167.7107,167.7703,167.6809,167.6809,31191.0
2025-04-02 14:10:00,168.77,168.83,168.75,168.78,25888.0,167.7008,167.7604,167.6809,167.7107,25888.0
2025-04-02 14:15:00,168.77,168.77,168.69,168.72,24913.0,167.7008,167.7008,167.6213,167.6511,24913.0
2025-04-02 14:20:00,168.73,168.77,168.6,168.66,38462.0,167.661,167.7008,167.5318,167.5915,38462.0
2025-04-02 14:25:00,168.67,168.75,168.64,168.65,18303.0,167.6014,167.6809,167.5716,167.5815,18303.0
2025-04-02 14:30:00,168.67,168.71,168.6,168.68,31790.0,167.6014,167.6411,167.5318,167.6113,31790.0
2025-04-02 14:35:00,168.69,168.79,168.65,168.73,20164.0,167.6213,167.7206,167.5815,167.661,20164.0
2025-04-02 14:40:00,168.74,168.95,168.73,168.95,18995.0,167.671,167.8796,167.661,167.8796,18995.0
2025-04-02 14:45:00,168.94,168.96,168.78,168.88,29956.0,167.8697,167.8896,167.7107,167.8101,29956.0
2025-04-02 14:50:00,168.91,168.92,168.75,168.89,20536.0,167.8399,167.8498,167.6809,167.82,20536.0
2025-04-02 14:55:00,168.87,168.89,168.79,168.82,26714.0,167.8001,167.82,167.7206,167.7504,26714.0
2025-04-02 15:00:00,168.82,168.89,168.78,168.87,31565.0,167.7504,167.82,167.7107,167.8001,31565.0
2025-04-02 15:05:00,168.87,169.08,168.85,169.07,63621.0,167.8001,168.0088,167.7803,167.9989,63621.0
2025-04-02 15:10:00,169.06,169.12,168.89,168.93,63398.0,167.9889,168.0485,167.82,167.8597,63398.0
2025-04-02 15:15:00,168.93,168.99,168.9,168.97,33738.0,167.8597,167.9194,167.8299,167.8995,33738.0
2025-04-02 15:20:00,168.97,169.12,168.94,169.0,51534.0,167.8995,168.0485,167.8697,167.9293,51534.0
2025-04-02 15:25:00,169.0,169.11,168.97,169.02,26742.0,167.9293,168.0386,167.8995,167.9492,26742.0
2025-04-02 15:30:00,169.03,169.17,168.89,168.96,92764.0,167.9591,168.0982,167.82,167.8896,92764.0
2025-04-02 15:35:00,168.96,169.13,168.94,169.06,66684.0,167.8896,168.0585,167.8697,167.9889,66684.0
2025-04-02 15:40:00,169.07,169.38,169.07,169.36,94359.0,167.9989,168.3069,167.9989,168.287,94359.0
2025-04-02 15:45:00,169.36,169.46,169.15,169.45,62949.0,168.287,168.3864,168.0784,168.3765,62949.0
2025-04-02 15:50:00,169.41,169.68,169.37,169.64,103690.0,168.3367,168.605,168.297,168.5653,103690.0
2025-04-02 15:55:00,169.66,169.82,169.42,169.43,333448.0,168.5851,168.7441,168.3466,168.3566,333448.0
2025-04-03 09:30:00,174.17,174.8,173.01,173.36,409385.0,173.0666,173.6926,171.9139,172.2617,409385.0
2025-04-03 09:35:00,173.33,173.52,172.55,172.55,307995.0,172.2319,172.4207,171.4568,171.4568,307995.0
2025-04-03 09:40:00,172.65,173.37,172.31,172.8,237306.0,171.5562,172.2716,171.2183,171.7052,237306.0
2025-04-03 09:45:00,172.78,173.52,172.78,173.29,227128.0,171.6854,172.4207,171.6854,172.1921,227128.0
2025-04-03 09:50:00,173.32,173.56,172.81,172.94,185581.0,172.2219,172.4604,171.7152,171.8443,185581.0
2025-04-03 09:55:00,172.94,173.18,172.22,172.24,118090.0,171.8443,172.0828,171.1289,171.1488,118090.0
2025-04-03 10:00:00,172.18,172.44,171.52,171.55,111167.0,171.0892,171.3475,170.4333,170.4631,111167.0
2025-04-03 10:05:00,171.59,172.04,170.88,171.11,105457.0,170.5029,170.95,169.7974,170.0259,105457.0
2025-04-03 10:10:00,171.14,171.33,170.98,171.05,86825.0,170.0557,170.2445,169.8968,169.9663,86825.0
2025-04-03 10:15:00,171.05,171.12,170.73,170.98,73056.0,169.9663,170.0359,169.6483,169.8968,73056.0
2025-04-03 10:20:00,171.0,171.07,170.82,170.94,65526.0,169.9166,169.9862,169.7378,169.857,65526.0
2025-04-03 10:25:00,170.97,171.88,170.9,171.81,106018.0,169.8868,170.7911,169.8173,170.7215,106018.0
2025-04-03 10:30:00,171.81,172.29,171.5,172.15,52978.0,170.7215,171.1985,170.4135,171.0593,52978.0
2025-04-03 10:35:00,172.2,172.88,172.14,172.37,51579.0,171.109,171.7847,171.0494,171.278,51579.0
2025-04-03 10:40:00,172.39,172.41,172.04,172.34,90931.0,171.2978,171.3177,170.95,171.2481,90931.0
2025-04-03 10:45:00,172.37,172.97,172.27,172.93,176383.0,171.278,171.8742,171.1786,171.8344,176383.0
2025-04-03 10:50:00,172.96,173.09,172.57,172.64,128170.0,171.8642,171.9934,171.4767,171.5462,128170.0
2025-04-03 10:55:00,172.66,172.88,172.44,172.72,69110.0,171.5661,171.7847,171.3475,171.6257,69110.0
2025-04-03 11:00:00,172.63,172.98,172.49,172.73,32908.0,171.5363,171.8841,171.3972,171.6357,32908.0
2025-04-03 11:05:00,172.72,173.38,172.69,173.34,41256.0,171.6257,172.2816,171.5959,172.2418,41256.0
2025-04-03 11:10:00,173.33,173.54,173.17,173.53,63017.0,172.2319,172.4405,172.0729,172.4306,63017.0
2025-04-03 11:15:00,173.51,173.6,173.25,173.38,82866.0,172.4107,172.5002,172.1524,172.2816,82866.0
2025-04-03 11:20:00,173.4,173.51,173.22,173.26,65768.0,172.3014,172.4107,172.1226,172.1623,65768.0
2025-04-03 11:25:00,173.31,173.34,172.76,172.98,49143.0,172.212,172.2418,171.6655,171.8841,49143.0
2025-04-03 11:30:00,172.95,173.07,172.61,172.7,37376.0,171.8543,171.9735,171.5164,171.6059,37376.0
2025-04-03 11:35:00,172.69,173.16,172.52,173.09,69321.0,171.5959,172.0629,171.427,171.9934,69321.0
2025-04-03 11:40:00,173.09,173.39,173.06,173.35,45571.0,171.9934,172.2915,171.9636,172.2517,45571.0
2025-04-03 11:45:00,173.34,173.38,172.89,172.93,54065.0,172.2418,172.2816,171.7947,171.8344,54065.0
2025-04-03 11:50:00,172.95,173.07,172.77,172.82,38484.0,171.8543,171.9735,171.6754,171.7251,38484.0
2025-04-03 11:55:00,172.8,173.04,172.8,172.9,38575.0,171.7052,171.9437,171.7052,171.8046,38575.0
2025-04-03 12:00:00,172.91,173.15,172.83,172.93,56500.0,171.8145,172.053,171.735,171.8344,56500.0
2025-04-03 12:05:00,172.95,173.06,172.66,172.73,21953.0,171.8543,171.9636,171.5661,171.6357,21953.0
2025-04-03 12:10:00,172.71,172.79,172.48,172.68,19880.0,171.6158,171.6953,171.3873,171.586,19880.0
2025-04-03 12:15:00,172.68,172.75,172.61,172.67,17949.0,171.586,171.6555,171.5164,171.5761,17949.0
2025-04-03 12:20:00,172.66,172.85,172.63,172.68,25164.0,171.5661,171.7549,171.5363,171.586,25164.0
2025-04-03 12:25:00,172.68,172.84,172.61,172.82,19314.0,171.586,171.745,171.5164,171.7251,19314.0
2025-04-03 12:30:00,172.82,172.86,172.64,172.82,16187.0,171.7251,171.7649,171.5462,171.7251,16187.0
2025-04-03 12:35:00,172.84,172.86,172.62,172.65,16726.0,171.745,171.7649,171.5264,171.5562,16726.0
2025-04-03 12:40:00,172.66,172.74,172.4,172.44,16176.0,171.5661,171.6456,171.3078,171.3475,16176.0
2025-04-03 12:45:00,172.45,172.59,172.39,172.52,22590.0,171.3574,171.4966,171.2978,171.427,22590.0
2025-04-03 12:50:00,172.52,172.52,172.08,172.18,21989.0,171.427,171.427,170.9898,171.0892,21989.0
2025-04-03 12:55:00,172.22,172.35,172.22,172.3,21948.0,171.1289,171.2581,171.1289,171.2084,21948.0
2025-04-03 13:00:00,172.3,172.32,172.1,172.23,10127.0,171.2084,171.2283,171.0097,171.1388,10127.0
2025-04-03 13:05:00,172.23,172.25,172.02,172.21,18839.0,171.1388,171.1587,170.9302,171.119,18839.0
2025-04-03 13:10:00,172.2,172.21,172.07,172.12,19713.0,171.109,171.119,170.9799,171.0295,19713.0
2025-04-03 13:15:00,172.09,172.12,171.88,171.92,21282.0,170.9997,171.0295,170.7911,170.8308,21282.0
2025-04-03 13:20:00,171.94,171.94,171.69,171.73,21761.0,170.8507,170.8507,170.6023,170.642,21761.0
2025-04-03 13:25:00,171.75,171.78,171.47,171.53,27577.0,170.6619,170.6917,170.3837,170.4433,27577.0
2025-04-03 13:30:00,171.52,171.73,171.52,171.68,19671.0,170.4333,170.642,170.4333,170.5923,19671.0
2025-04-03 13:35:00,171.7,171.84,171.68,171.74,31388.0,170.6122,170.7513,170.5923,170.6519,31388.0
2025-04-03 13:40:00,171.75,171.93,171.75,171.87,18173.0,170.6619,170.8407,170.6619,170.7811,18173.0
2025-04-03 13:45:00,171.89,172.12,171.89,172.07,13006.0,170.801,171.0295,170.801,170.9799,13006.0
2025-04-03 13:50:00,172.1,172.14,171.97,172.08,25681.0,171.0097,171.0494,170.8805,170.9898,25681.0
2025-04-03 13:55:00,172.08,172.19,172.06,172.18,21901.0,170.9898,171.0991,170.9699,171.0892,21901.0
2025-04-03 14:00:00,172.2,172.4,172.2,172.38,18051.0,171.109,171.3078,171.109,171.2879,18051.0
2025-04-03 14:05:00,172.37,172.44,172.26,172.42,23088.0,171.278,171.3475,171.1687,171.3276,23088.0
2025-04-03 14:10:00,172.44,172.76,172.44,172.75,30456.0,171.3475,171.6655,171.3475,171.6555,30456.0
2025-04-03 14:15:00,172.77,172.82,172.64,172.77,28440.0,171.6754,171.7251,171.5462,171.6754,28440.0
2025-04-03 14:20:00,172.78,173.01,172.74,173.0,50765.0,171.6854,171.9139,171.6456,171.904,50765.0
2025-04-03 14:25:00,173.02,173.11,172.92,173.09,37282.0,171.9238,172.0133,171.8245,171.9934,37282.0
2025-04-03 14:30:00,173.09,173.11,172.78,172.93,80163.0,171.9934,172.0133,171.6854,171.8344,80163.0
2025-04-03 14:35:00,172.93,173.25,172.91,173.2,61669.0,171.8344,172.1524,171.8145,172.1027,61669.0
2025-04-03 14:40:00,173.2,173.34,173.12,173.16,33013.0,172.1027,172.2418,172.0232,172.0629,33013.0
2025-04-03 14:45:00,173.14,173.26,172.92,173.16,38677.0,172.0431,172.1623,171.8245,172.0629,38677.0
2025-04-03 14:50:00,173.17,173.18,172.77,172.92,28470.0,172.0729,172.0828,171.6754,171.8245,28470.0
2025-04-03 14:55:00,172.92,172.92,172.69,172.71,28651.0,171.8245,171.8245,171.5959,171.6158,28651.0
2025-04-03 15:00:00,172.74,173.08,172.73,173.01,50656.0,171.6456,171.9835,171.6357,171.9139,50656.0
2025-04-03 15:05:00,173.0,173.1,172.84,172.98,51791.0,171.904,172.0033,171.745,171.8841,51791.0
2025-04-03 15:10:00,172.99,173.13,172.72,172.81,32492.0,171.894,172.0331,171.6257,171.7152,32492.0
2025-04-03 15:15:00,172.85,172.85,172.41,172.52,39897.0,171.7549,171.7549,171.3177,171.427,39897.0
2025-04-03 15:20:00,172.54,172.59,172.18,172.55,40499.0,171.4469,171.4966,171.0892,171.4568,40499.0
2025-04-03 15:25:00,172.55,172.77,172.49,172.68,46044.0,171.4568,171.6754,171.3972,171.586,46044.0
2025-04-03 15:30:00,172.69,172.76,172.48,172.5,41859.0,171.5959,171.6655,171.3873,171.4071,41859.0
2025-04-03 15:35:00,172.49,172.62,172.32,172.39,70121.0,171.3972,171.5264,171.2283,171.2978,70121.0
2025-04-03 15:40:00,172.39,172.73,172.38,172.66,44009.0,171.2978,171.6357,171.2879,171.5661,44009.0
2025-04-03 15:45:00,172.67,172.85,172.55,172.71,77866.0,171.5761,171.7549,171.4568,171.6158,77866.0
2025-04-03 15:50:00,172.69,172.81,172.08,172.11,161635.0,171.5959,171.7152,170.9898,171.0196,161635.0
2025-04-03 15:55:00,172.11,172.44,172.01,172.31,514770.0,171.0196,171.3475,170.9202,171.2183,514770.0
2025-04-04 09:30:00,171.77,173.35,171.76,172.96,415182.0,170.6818,172.2517,170.6718,171.8642,415182.0
2025-04-04 09:35:00,172.95,173.6,172.79,173.18,182878.0,171.8543,172.5002,171.6953,172.0828,182878.0
2025-04-04 09:40:00,173.08,173.27,172.61,173.04,175641.0,171.9835,172.1723,171.5164,171.9437,175641.0
2025-04-04 09:45:00,172.94,173.19,172.0,172.02,113054.0,171.8443,172.0928,170.9103,170.9302,113054.0
2025-04-04 09:50:00,172.02,172.35,171.77,172.04,110138.0,170.9302,171.2581,170.6818,170.95,110138.0
2025-04-04 09:55:00,172.04,172.08,171.5,171.5,144824.0,170.95,170.9898,170.4135,170.4135,144824.0
2025-04-04 10:00:00,171.6,171.93,171.36,171.88,127826.0,170.5128,170.8407,170.2744,170.7911,127826.0
2025-04-04 10:05:00,171.84,172.32,171.78,172.15,140438.0,170.7513,171.2283,170.6917,171.0593,140438.0
2025-04-04 10:10:00,172.13,172.14,171.29,171.29,85523.0,171.0395,171.0494,170.2048,170.2048,85523.0
2025-04-04 10:15:00,171.28,171.55,171.0,171.28,135856.0,170.1949,170.4631,169.9166,170.1949,135856.0
2025-04-04 10:20:00,171.28,171.28,170.74,171.13,60164.0,170.1949,170.1949,169.6583,170.0458,60164.0
2025-04-04 10:25:00,171.17,171.86,171.06,171.77,127124.0,170.0856,170.7712,169.9763,170.6818,127124.0
2025-04-04 10:30:00,171.77,172.32,171.72,172.14,112065.0,170.6818,171.2283,170.6321,171.0494,112065.0
2025-04-04 10:35:00,172.13,172.16,171.8,172.1,239732.0,171.0395,171.0693,170.7116,171.0097,239732.0
2025-04-04 10:40:00,172.14,172.14,171.54,171.88,79012.0,171.0494,171.0494,170.4532,170.7911,79012.0
2025-04-04 10:45:00,171.86,171.88,171.32,171.55,76742.0,170.7712,170.7911,170.2346,170.4631,76742.0
2025-04-04 10:50:00,171.55,171.9,171.35,171.83,330751.0,170.4631,170.8109,170.2644,170.7414,330751.0
2025-04-04 10:55:00,171.86,171.92,171.35,171.6,72838.0,170.7712,170.8308,170.2644,170.5128,72838.0
2025-04-04 11:00:00,171.57,171.66,170.96,171.31,89171.0,170.483,170.5725,169.8769,170.2247,89171.0
2025-04-04 11:05:00,171.31,171.48,170.63,170.74,155933.0,170.2247,170.3936,169.549,169.6583,155933.0
2025-04-04 11:10:00,170.75,170.79,169.69,169.85,124647.0,169.6682,169.708,168.6149,168.7739,124647.0
2025-04-04 11:15:00,169.82,170.0,168.94,168.95,187157.0,168.7441,168.923,167.8697,167.8796,187157.0
2025-04-04 11:20:00,168.95,169.08,168.64,168.84,118169.0,167.8796,168.0088,167.5716,167.7703,118169.0
2025-04-04 11:25:00,168.89,168.9,168.0,168.36,96064.0,167.82,167.8299,166.9356,167.2934,96064.0
2025-04-04 11:30:00,168.33,168.7,168.33,168.56,86890.0,167.2635,167.6312,167.2635,167.4921,86890.0
2025-04-04 11:35:00,168.58,168.78,168.44,168.5,63289.0,167.512,167.7107,167.3729,167.4325,63289.0
2025-04-04 11:40:00,168.5,168.83,168.17,168.71,101865.0,167.4325,167.7604,167.1046,167.6411,101865.0
2025-04-04 11:45:00,168.71,169.17,168.67,168.83,100318.0,167.6411,168.0982,167.6014,167.7604,100318.0
2025-04-04 11:50:00,168.81,168.94,168.44,168.85,126639.0,167.7405,167.8697,167.3729,167.7803,126639.0
2025-04-04 11:55:00,168.88,169.02,168.71,168.87,109224.0,167.8101,167.9492,167.6411,167.8001,109224.0
2025-04-04 12:00:00,168.84,168.92,168.39,168.42,55342.0,167.7703,167.8498,167.3232,167.353,55342.0
2025-04-04 12:05:00,168.41,168.69,168.15,168.15,49683.0,167.343,167.6213,167.0847,167.0847,49683.0
2025-04-04 12:10:00,168.18,168.19,167.76,167.86,28831.0,167.1145,167.1244,166.6972,166.7965,28831.0
2025-04-04 12:15:00,167.83,167.86,167.26,167.63,41020.0,166.7667,166.7965,166.2003,166.568,41020.0
2025-04-04 12:20:00,167.64,167.88,167.5,167.72,35278.0,166.5779,166.8164,166.4388,166.6574,35278.0
2025-04-04 12:25:00,167.7,167.91,167.57,167.65,29189.0,166.6375,166.8462,166.5084,166.5879,29189.0
2025-04-04 12:30:00,167.65,167.66,167.4,167.47,36229.0,166.5879,166.5978,166.3394,166.409,36229.0
2025-04-04 12:35:00,167.42,168.0,167.39,167.73,46564.0,166.3593,166.9356,166.3295,166.6674,46564.0
2025-04-04 12:40:00,167.73,167.8,167.37,167.4,48459.0,166.6674,166.7369,166.3096,166.3394,48459.0
2025-04-04 12:45:00,167.4,167.43,167.0,167.26,52062.0,166.3394,166.3693,165.942,166.2003,52062.0
2025-04-04 12:50:00,167.23,167.44,167.15,167.37,27818.0,166.1705,166.3792,166.091,166.3096,27818.0
2025-04-04 12:55:00,167.3,167.45,167.16,167.16,28976.0,166.2401,166.3891,166.101,166.101,28976.0
2025-04-04 13:00:00,167.13,167.42,167.1,167.16,27157.0,166.0712,166.3593,166.0413,166.101,27157.0
2025-04-04 13:05:00,167.12,167.15,166.79,166.85,35944.0,166.0612,166.091,165.7333,165.7929,35944.0
2025-04-04 13:10:00,166.84,166.85,166.44,166.63,25670.0,165.783,165.7929,165.3855,165.5743,25670.0
2025-04-04 13:15:00,166.62,166.62,166.14,166.43,64594.0,165.5644,165.5644,165.0874,165.3756,64594.0
2025-04-04 13:20:00,166.45,166.65,166.33,166.65,66651.0,165.3955,165.5942,165.2762,165.5942,66651.0
2025-04-04 13:25:00,166.63,167.09,166.63,167.03,63801.0,165.5743,166.0314,165.5743,165.9718,63801.0
2025-04-04 13:30:00,167.04,167.47,166.93,167.11,109910.0,165.9817,166.409,165.8724,166.0513,109910.0
2025-04-04 13:35:00,167.13,167.51,167.07,167.35,82894.0,166.0712,166.4487,166.0115,166.2898,82894.0
2025-04-04 13:40:00,167.32,167.46,166.94,167.01,41135.0,166.2599,166.3991,165.8824,165.9519,41135.0
2025-04-04 13:45:00,166.99,167.08,166.47,166.49,54480.0,165.932,166.0215,165.4153,165.4352,54480.0
2025-04-04 13:50:00,166.51,166.51,166.12,166.3,31241.0,165.4551,165.4551,165.0676,165.2464,31241.0
2025-04-04 13:55:00,166.33,166.65,166.22,166.38,45993.0,165.2762,165.5942,165.1669,165.3259,45993.0
2025-04-04 14:00:00,166.37,166.54,166.18,166.35,44337.0,165.316,165.4849,165.1272,165.2961,44337.0
2025-04-04 14:05:00,166.34,166.47,166.02,166.03,41408.0,165.2862,165.4153,164.9682,164.9781,41408.0
2025-04-04 14:10:00,166.04,166.04,165.67,165.89,41203.0,164.9881,164.9881,164.6204,164.839,41203.0
2025-04-04 14:15:00,165.89,165.89,165.64,165.73,34921.0,164.839,164.839,164.5906,164.68,34921.0
2025-04-04 14:20:00,165.74,165.79,165.15,165.15,79395.0,164.69,164.7396,164.1037,164.1037,79395.0
2025-04-04 14:25:00,165.16,165.22,165.02,165.17,33717.0,164.1136,164.1733,163.9745,164.1236,33717.0
2025-04-04 14:30:00,165.16,165.16,164.74,164.74,68738.0,164.1136,164.1136,163.6963,163.6963,68738.0
2025-04-04 14:35:00,164.76,164.76,164.32,164.45,42409.0,163.7162,163.7162,163.279,163.4081,42409.0
2025-04-04 14:40:00,164.47,164.48,163.97,164.32,39011.0,163.428,163.4379,162.9312,163.279,39011.0
2025-04-04 14:45:00,164.41,165.0,164.22,164.84,69445.0,163.3684,163.9546,163.1796,163.7957,69445.0
2025-04-04 14:50:00,164.81,165.03,164.65,164.98,33424.0,163.7659,163.9845,163.6069,163.9348,33424.0
2025-04-04 14:55:00,164.95,165.23,164.79,165.22,69134.0,163.905,164.1832,163.746,164.1733,69134.0
2025-04-04 15:00:00,165.22,165.26,164.76,164.94,31855.0,164.1733,164.213,163.7162,163.895,31855.0
2025-04-04 15:05:00,164.95,165.0,164.66,164.91,34240.0,163.905,163.9546,163.6168,163.8652,34240.0
2025-04-04 15:10:00,164.87,165.03,164.67,164.84,82273.0,163.8255,163.9845,163.6267,163.7957,82273.0
2025-04-04 15:15:00,164.82,165.24,164.79,164.88,85858.0,163.7758,164.1931,163.746,163.8354,85858.0
2025-04-04 15:20:00,164.86,165.47,164.83,165.47,72887.0,163.8155,164.4217,163.7857,164.4217,72887.0
2025-04-04 15:25:00,165.47,165.72,165.06,165.38,61251.0,164.4217,164.6701,164.0143,164.3322,61251.0
2025-04-04 15:30:00,165.36,165.87,165.16,165.85,136995.0,164.3124,164.8191,164.1136,164.7993,136995.0
2025-04-04 15:35:00,165.84,165.87,165.42,165.51,98907.0,164.7893,164.8191,164.372,164.4614,98907.0
2025-04-04 15:40:00,165.53,165.86,165.48,165.66,102724.0,164.4813,164.8092,164.4316,164.6105,102724.0
2025-04-04 15:45:00,165.64,165.79,164.88,165.0,96962.0,164.5906,164.7396,163.8354,163.9546,96962.0
2025-04-04 15:50:00,164.98,165.02,163.86,164.06,217805.0,163.9348,163.9745,162.8219,163.0206,217805.0
2025-04-04 15:55:00,164.06,164.17,163.47,163.74,559562.0,163.0206,163.1299,162.4343,162.7026,559562.0
2025-04-07 09:30:00,163.66,163.66,160.14,160.45,633710.0,162.6231,162.6231,159.1254,159.4335,633710.0
2025-04-07 09:35:00,160.34,160.53,159.19,159.69,227568.0,159.3242,159.513,158.1815,158.6783,227568.0
2025-04-07 09:40:00,159.62,161.13,159.22,160.71,194395.0,158.6087,160.1092,158.2113,159.6918,194395.0
2025-04-07 09:45:00,160.84,161.51,160.46,160.62,166046.0,159.821,160.4868,159.4434,159.6024,166046.0
2025-04-07 09:50:00,160.61,160.61,159.58,159.71,238777.0,159.5925,159.5925,158.569,158.6982,238777.0
2025-04-07 09:55:00,159.7,161.1,159.3,160.57,203515.0,158.6882,160.0794,158.2908,159.5527,203515.0
2025-04-07 10:00:00,160.53,160.98,159.8,160.29,160780.0,159.513,159.9601,158.7876,159.2745,160780.0
2025-04-07 10:05:00,160.24,160.33,159.27,159.34,181362.0,159.2248,159.3142,158.2609,158.3305,181362.0
2025-04-07 10:10:00,159.36,162.96,159.35,162.6,228499.0,158.3504,161.9276,158.3404,161.5699,228499.0
2025-04-07 10:15:00,162.59,164.7,162.46,163.94,140168.0,161.5599,163.6565,161.4307,162.9014,140168.0
2025-04-07 10:20:00,163.93,163.93,161.26,161.34,145855.0,162.8914,162.8914,160.2383,160.3178,145855.0
2025-04-07 10:25:00,161.27,161.61,160.78,161.27,135248.0,160.2483,160.5861,159.7614,160.2483,135248.0
2025-04-07 10:30:00,161.27,161.78,160.41,160.72,138306.0,160.2483,160.755,159.3937,159.7018,138306.0
2025-04-07 10:35:00,160.72,161.0,160.1,160.28,122942.0,159.7018,159.98,159.0857,159.2646,122942.0
2025-04-07 10:40:00,160.28,160.59,160.0,160.53,109743.0,159.2646,159.5726,158.9863,159.513,109743.0
2025-04-07 10:45:00,160.46,161.01,160.12,160.96,99739.0,159.4434,159.9899,159.1056,159.9402,99739.0
2025-04-07 10:50:00,161.03,161.76,160.73,161.56,76145.0,160.0098,160.7352,159.7117,160.5364,76145.0
2025-04-07 10:55:00,161.53,162.24,161.17,161.81,81655.0,160.5066,161.2121,160.1489,160.7849,81655.0
2025-04-07 11:00:00,161.78,162.61,161.62,162.18,73741.0,160.755,161.5798,160.5961,161.1525,73741.0
2025-04-07 11:05:00,162.14,162.14,161.23,161.52,67110.0,161.1128,161.1128,160.2085,160.4967,67110.0
2025-04-07 11:10:00,161.46,161.54,160.0,160.16,140790.0,160.4371,160.5166,158.9863,159.1453,140790.0
2025-04-07 11:15:00,160.19,160.63,159.37,160.35,89307.0,159.1751,159.6123,158.3603,159.3341,89307.0
2025-04-07 11:20:00,160.26,160.98,159.43,159.47,62013.0,159.2447,159.9601,158.4199,158.4597,62013.0
2025-04-07 11:25:00,159.51,159.77,159.2,159.27,43752.0,158.4994,158.7578,158.1914,158.2609,43752.0
2025-04-07 11:30:00,159.22,160.03,159.21,159.96,67277.0,158.2113,159.0161,158.2013,158.9466,67277.0
2025-04-07 11:35:00,159.98,160.65,159.97,160.0,72363.0,158.9665,159.6322,158.9565,158.9863,72363.0
2025-04-07 11:40:00,160.0,161.25,159.95,161.25,45846.0,158.9863,160.2284,158.9366,160.2284,45846.0
2025-04-07 11:45:00,161.18,161.18,160.7,160.88,58297.0,160.1588,160.1588,159.6819,159.8607,58297.0
2025-04-07 11:50:00,160.88,161.4,160.85,161.0,45931.0,159.8607,160.3775,159.8309,159.98,45931.0
2025-04-07 11:55:00,160.99,161.25,160.65,160.74,47703.0,159.9701,160.2284,159.6322,159.7216,47703.0
2025-04-07 12:00:00,160.66,161.03,160.4,160.86,43571.0,159.6421,160.0098,159.3838,159.8409,43571.0
2025-04-07 12:05:00,160.86,161.08,160.78,160.81,38983.0,159.8409,160.0595,159.7614,159.7912,38983.0
2025-04-07 12:10:00,160.84,160.98,160.26,160.42,52740.0,159.821,159.9601,159.2447,159.4037,52740.0
2025-04-07 12:15:00,160.37,160.72,160.23,160.39,24996.0,159.354,159.7018,159.2149,159.3739,24996.0
2025-04-07 12:20:00,160.38,160.45,159.96,160.36,35371.0,159.3639,159.4335,158.9466,159.344,35371.0
2025-04-07 12:25:00,160.37,160.79,160.36,160.75,39596.0,159.354,159.7713,159.344,159.7316,39596.0
2025-04-07 12:30:00,160.74,160.89,160.29,160.44,34268.0,159.7216,159.8707,159.2745,159.4235,34268.0
2025-04-07 12:35:00,160.52,160.75,160.24,160.43,27673.0,159.503,159.7316,159.2248,159.4136,27673.0
2025-04-07 12:40:00,160.46,160.72,160.08,160.24,28625.0,159.4434,159.7018,159.0658,159.2248,28625.0
2025-04-07 12:45:00,160.26,160.49,159.94,160.49,38395.0,159.2447,159.4732,158.9267,159.4732,38395.0
2025-04-07 12:50:00,160.46,160.51,160.2,160.47,40790.0,159.4434,159.4931,159.1851,159.4533,40790.0
2025-04-07 12:55:00,160.47,160.52,159.97,160.09,50651.0,159.4533,159.503,158.9565,159.0758,50651.0
2025-04-07 13:00:00,160.13,160.65,159.92,160.03,101950.0,159.1155,159.6322,158.9068,159.0161,101950.0
2025-04-07 13:05:00,160.06,160.23,159.78,160.12,45029.0,159.0459,159.2149,158.7677,159.1056,45029.0
2025-04-07 13:10:00,160.15,160.69,159.95,160.66,41423.0,159.1354,159.672,158.9366,159.6421,41423.0
2025-04-07 13:15:00,160.61,161.04,160.58,160.72,99230.0,159.5925,160.0197,159.5626,159.7018,99230.0
2025-04-07 13:20:00,160.72,161.22,160.66,161.04,71090.0,159.7018,160.1986,159.6421,160.0197,71090.0
2025-04-07 13:25:00,161.06,161.81,161.06,161.74,42240.0,160.0396,160.7849,160.0396,160.7153,42240.0
2025-04-07 13:30:00,161.74,161.79,161.19,161.23,66007.0,160.7153,160.765,160.1688,160.2085,66007.0
2025-04-07 13:35:00,161.23,161.63,161.13,161.28,79593.0,160.2085,160.606,160.1092,160.2582,79593.0
2025-04-07 13:40:00,161.33,161.48,161.08,161.3,60249.0,160.3079,160.4569,160.0595,160.2781,60249.0
2025-04-07 13:45:00,161.35,161.7,161.04,161.69,80765.0,160.3278,160.6756,160.0197,160.6656,80765.0
2025-04-07 13:50:00,161.76,161.97,161.44,161.54,217079.0,160.7352,160.9438,160.4172,160.5166,217079.0
2025-04-07 13:55:00,161.48,161.71,161.41,161.59,48437.0,160.4569,160.6855,160.3874,160.5663,48437.0
2025-04-07 14:00:00,161.63,161.93,161.38,161.8,253765.0,160.606,160.9041,160.3576,160.7749,253765.0
2025-04-07 14:05:00,161.82,161.96,161.47,161.83,92521.0,160.7948,160.9339,160.447,160.8047,92521.0
2025-04-07 14:10:00,161.84,162.19,161.72,162.02,71943.0,160.8147,161.1624,160.6954,160.9935,71943.0
2025-04-07 14:15:00,161.99,162.21,161.92,162.0,129368.0,160.9637,161.1823,160.8942,160.9737,129368.0
2025-04-07 14:20:00,162.07,162.25,161.87,162.17,125579.0,161.0432,161.2221,160.8445,161.1426,125579.0
2025-04-07 14:25:00,162.21,162.3,161.94,162.09,76921.0,161.1823,161.2718,160.914,161.0631,76921.0
2025-04-07 14:30:00,162.09,162.45,161.8,161.84,99692.0,161.0631,161.4208,160.7749,160.8147,99692.0
2025-04-07 14:35:00,161.78,161.81,161.23,161.26,65550.0,160.755,160.7849,160.2085,160.2383,65550.0
2025-04-07 14:40:00,161.26,161.42,161.03,161.03,129974.0,160.2383,160.3973,160.0098,160.0098,129974.0
2025-04-07 14:45:00,161.05,161.44,160.9,161.08,72889.0,160.0297,160.4172,159.8806,160.0595,72889.0
2025-04-07 14:50:00,161.07,161.1,160.82,160.97,62906.0,160.0495,160.0794,159.8011,159.9502,62906.0
2025-04-07 14:55:00,160.97,161.36,160.8,161.17,74162.0,159.9502,160.3377,159.7813,160.1489,74162.0
2025-04-07 15:00:00,161.15,161.35,160.9,161.07,177981.0,160.129,160.3278,159.8806,160.0495,177981.0
2025-04-07 15:05:00,161.07,161.27,160.94,160.97,64594.0,160.0495,160.2483,159.9204,159.9502,64594.0
2025-04-07 15:10:00,160.98,160.98,160.63,160.74,83150.0,159.9601,159.9601,159.6123,159.7216,83150.0
2025-04-07 15:15:00,160.73,160.88,160.43,160.79,77348.0,159.7117,159.8607,159.4136,159.7713,77348.0
2025-04-07 15:20:00,160.79,161.0,160.57,160.63,105953.0,159.7713,159.98,159.5527,159.6123,105953.0
2025-04-07 15:25:00,160.63,160.71,160.21,160.28,89224.0,159.6123,159.6918,159.195,159.2646,89224.0
2025-04-07 15:30:00,160.24,161.23,160.24,160.97,258988.0,159.2248,160.2085,159.2248,159.9502,258988.0
2025-04-07 15:35:00,160.93,161.19,160.69,160.94,105507.0,159.9104,160.1688,159.672,159.9204,105507.0
2025-04-07 15:40:00,160.94,161.09,160.39,160.56,143647.0,159.9204,160.0694,159.3739,159.5428,143647.0
2025-04-07 15:45:00,160.56,160.56,160.0,160.42,125572.0,159.5428,159.5428,158.9863,159.4037,125572.0
2025-04-07 15:50:00,160.27,160.68,159.64,160.11,304209.0,159.2546,159.662,158.6286,159.0956,304209.0
2025-04-07 15:55:00,160.14,160.31,159.9,160.21,717607.0,159.1254,159.2944,158.887,159.195,717607.0
2025-04-08 09:30:00,162.04,163.28,161.71,162.12,333835.0,161.0134,162.2455,160.6855,161.0929,333835.0
2025-04-08 09:35:00,162.01,162.07,161.22,161.7,132887.0,160.9836,161.0432,160.1986,160.6756,132887.0
2025-04-08 09:40:00,161.63,162.45,160.82,161.25,121194.0,160.606,161.4208,159.8011,160.2284,121194.0
2025-04-08 09:45:00,161.2,161.66,161.19,161.52,119600.0,160.1787,160.6358,160.1688,160.4967,119600.0
2025-04-08 09:50:00,161.48,161.99,161.05,161.64,78651.0,160.4569,160.9637,160.0297,160.6159,78651.0
2025-04-08 09:55:00,161.64,162.41,161.63,162.17,88696.0,160.6159,161.3811,160.606,161.1426,88696.0
2025-04-08 10:00:00,162.21,162.61,161.86,161.99,77734.0,161.1823,161.5798,160.8345,160.9637,77734.0
2025-04-08 10:05:00,161.98,161.99,161.46,161.77,47578.0,160.9538,160.9637,160.4371,160.7451,47578.0
2025-04-08 10:10:00,161.77,161.98,161.61,161.8,84259.0,160.7451,160.9538,160.5861,160.7749,84259.0
2025-04-08 10:15:00,161.76,161.84,161.47,161.77,115612.0,160.7352,160.8147,160.447,160.7451,115612.0
2025-04-08 10:20:00,161.77,161.82,161.32,161.52,135409.0,160.7451,160.7948,160.298,160.4967,135409.0
2025-04-08 10:25:00,161.46,161.56,161.29,161.46,111005.0,160.4371,160.5364,160.2682,160.4371,111005.0
2025-04-08 10:30:00,161.44,162.05,161.43,162.04,70352.0,160.4172,161.0233,160.4073,161.0134,70352.0
2025-04-08 10:35:00,162.05,162.15,161.7,161.74,105614.0,161.0233,161.1227,160.6756,160.7153,105614.0
2025-04-08 10:40:00,161.72,161.93,161.65,161.8,61278.0,160.6954,160.9041,160.6259,160.7749,61278.0
2025-04-08 10:45:00,161.83,162.02,161.39,161.75,90043.0,160.8047,160.9935,160.3675,160.7252,90043.0
2025-04-08 10:50:00,161.74,162.11,161.68,162.11,124849.0,160.7153,161.083,160.6557,161.083,124849.0
2025-04-08 10:55:00,162.07,162.18,161.74,161.87,116063.0,161.0432,161.1525,160.7153,160.8445,116063.0
2025-04-08 11:00:00,161.87,161.91,161.46,161.8,55830.0,160.8445,160.8842,160.4371,160.7749,55830.0
2025-04-08 11:05:00,161.78,162.34,161.69,162.29,76945.0,160.755,161.3115,160.6656,161.2618,76945.0
2025-04-08 11:10:00,162.33,162.39,162.0,162.03,94752.0,161.3016,161.3612,160.9737,161.0035,94752.0
2025-04-08 11:15:00,162.06,162.17,161.72,162.16,94742.0,161.0333,161.1426,160.6954,161.1326,94742.0
2025-04-08 11:20:00,162.16,162.33,161.7,161.7,69069.0,161.1326,161.3016,160.6756,160.6756,69069.0
2025-04-08 11:25:00,161.74,161.76,161.3,161.36,50217.0,160.7153,160.7352,160.2781,160.3377,50217.0
2025-04-08 11:30:00,161.36,161.79,161.29,161.71,26732.0,160.3377,160.765,160.2682,160.6855,26732.0
2025-04-08 11:35:00,161.65,162.29,161.64,162.02,82852.0,160.6259,161.2618,160.6159,160.9935,82852.0
2025-04-08 11:40:00,161.99,162.24,161.93,162.08,49665.0,160.9637,161.2121,160.9041,161.0531,49665.0
2025-04-08 11:45:00,162.11,162.3,161.49,161.59,49760.0,161.083,161.2718,160.4669,160.5663,49760.0
2025-04-08 11:50:00,161.67,161.95,161.56,161.91,32865.0,160.6457,160.924,160.5364,160.8842,32865.0
2025-04-08 11:55:00,161.91,162.32,161.89,162.25,31960.0,160.8842,161.2916,160.8644,161.2221,31960.0
2025-04-08 12:00:00,162.22,162.36,162.02,162.22,27646.0,161.1923,161.3314,160.9935,161.1923,27646.0
2025-04-08 12:05:00,162.25,162.42,162.02,162.09,26861.0,161.2221,161.391,160.9935,161.0631,26861.0
2025-04-08 12:10:00,162.06,162.32,161.93,161.97,25295.0,161.0333,161.2916,160.9041,160.9438,25295.0
2025-04-08 12:15:00,161.92,162.06,161.79,161.83,30576.0,160.8942,161.0333,160.765,160.8047,30576.0
2025-04-08 12:20:00,161.83,161.88,161.48,161.5,29248.0,160.8047,160.8544,160.4569,160.4768,29248.0
2025-04-08 12:25:00,161.53,162.02,161.51,162.02,13953.0,160.5066,160.9935,160.4868,160.9935,13953.0
2025-04-08 12:30:00,162.03,162.19,161.68,162.13,65420.0,161.0035,161.1624,160.6557,161.1028,65420.0
2025-04-08 12:35:00,162.1,162.17,161.3,161.39,39980.0,161.073,161.1426,160.2781,160.3675,39980.0
2025-04-08 12:40:00,161.38,161.46,161.1,161.27,26211.0,160.3576,160.4371,160.0794,160.2483,26211.0
2025-04-08 12:45:00,161.21,161.5,161.11,161.3,44441.0,160.1887,160.4768,160.0893,160.2781,44441.0
2025-04-08 12:50:00,161.3,161.48,161.11,161.11,66892.0,160.2781,160.4569,160.0893,160.0893,66892.0
2025-04-08 12:55:00,161.15,161.24,160.45,160.5,63300.0,160.129,160.2185,159.4335,159.4832,63300.0
2025-04-08 13:00:00,160.57,160.65,160.07,160.3,60908.0,159.5527,159.6322,159.0559,159.2844,60908.0
2025-04-08 13:05:00,160.33,160.67,160.11,160.17,41547.0,159.3142,159.6521,159.0956,159.1552,41547.0
2025-04-08 13:10:00,160.14,160.33,160.0,160.25,76054.0,159.1254,159.3142,158.9863,159.2347,76054.0
2025-04-08 13:15:00,160.27,160.42,159.99,160.06,35831.0,159.2546,159.4037,158.9764,159.0459,35831.0
2025-04-08 13:20:00,160.04,160.04,159.43,159.6,40729.0,159.0261,159.0261,158.4199,158.5889,40729.0
2025-04-08 13:25:00,159.57,159.69,159.16,159.27,31823.0,158.559,158.6783,158.1516,158.2609,31823.0
2025-04-08 13:30:00,159.22,159.41,158.97,159.08,39917.0,158.2113,158.4001,157.9628,158.0722,39917.0
2025-04-08 13:35:00,159.09,159.61,159.0,159.52,72689.0,158.0821,158.5988,157.9927,158.5094,72689.0
2025-04-08 13:40:00,159.6,160.15,159.58,160.15,53191.0,158.5889,159.1354,158.569,159.1354,53191.0
2025-04-08 13:45:00,160.1,160.1,159.44,159.62,48185.0,159.0857,159.0857,158.4299,158.6087,48185.0
2025-04-08 13:50:00,159.5,159.58,159.22,159.28,31473.0,158.4895,158.569,158.2113,158.2709,31473.0
2025-04-08 13:55:00,159.25,159.48,159.22,159.42,19705.0,158.2411,158.4696,158.2113,158.41,19705.0
2025-04-08 14:00:00,159.39,159.41,159.16,159.26,35072.0,158.3802,158.4001,158.1516,158.251,35072.0
2025-04-08 14:05:00,159.23,159.25,158.86,158.94,21864.0,158.2212,158.2411,157.8535,157.933,21864.0
2025-04-08 14:10:00,158.93,158.98,158.46,158.53,29992.0,157.9231,157.9728,157.4561,157.5256,29992.0
2025-04-08 14:15:00,158.53,158.9,158.51,158.84,19049.0,157.5256,157.8933,157.5058,157.8337,19049.0
2025-04-08 14:20:00,158.84,159.14,158.78,159.14,43383.0,157.8337,158.1318,157.7741,158.1318,43383.0
2025-04-08 14:25:00,159.14,159.14,158.67,158.78,40833.0,158.1318,158.1318,157.6648,157.7741,40833.0
2025-04-08 14:30:00,158.83,159.44,158.83,159.0,68961.0,157.8237,158.4299,157.8237,157.9927,68961.0
2025-04-08 14:35:00,158.99,159.11,158.59,159.0,36800.0,157.9827,158.102,157.5853,157.9927,36800.0
2025-04-08 14:40:00,159.03,159.03,158.73,158.85,27643.0,158.0225,158.0225,157.7244,157.8436,27643.0
2025-04-08 14:45:00,158.83,159.44,158.78,159.37,48185.0,157.8237,158.4299,157.7741,158.3603,48185.0
2025-04-08 14:50:00,159.36,159.66,159.22,159.5,26749.0,158.3504,158.6485,158.2113,158.4895,26749.0
2025-04-08 14:55:00,159.5,159.53,159.19,159.25,45433.0,158.4895,158.5193,158.1815,158.2411,45433.0
2025-04-08 15:00:00,159.22,159.33,159.04,159.31,30187.0,158.2113,158.3206,158.0324,158.3007,30187.0
2025-04-08 15:05:00,159.26,159.27,158.58,158.6,49381.0,158.251,158.2609,157.5753,157.5952,49381.0
2025-04-08 15:10:00,158.6,159.02,158.59,158.92,51604.0,157.5952,158.0125,157.5853,157.9132,51604.0
2025-04-08 15:15:00,158.92,159.14,158.64,158.76,92959.0,157.9132,158.1318,157.6349,157.7542,92959.0
2025-04-08 15:20:00,158.8,158.94,158.54,158.93,84306.0,157.7939,157.933,157.5356,157.9231,84306.0
2025-04-08 15:25:00,158.94,158.99,158.71,158.77,69823.0,157.933,157.9827,157.7045,157.7641,69823.0
2025-04-08 15:30:00,158.8,158.85,158.25,158.25,85726.0,157.7939,157.8436,157.2474,157.2474,85726.0
2025-04-08 15:35:00,158.27,158.27,157.3,157.32,101784.0,157.2673,157.2673,156.3034,156.3233,101784.0
2025-04-08 15:40:00,157.29,157.82,157.03,157.08,100690.0,156.2935,156.8201,156.0351,156.0848,100690.0
2025-04-08 15:45:00,157.11,157.18,156.71,156.77,111145.0,156.1146,156.1842,155.7172,155.7768,111145.0
2025-04-08 15:50:00,156.83,157.87,156.76,157.71,186653.0,155.8364,156.8698,155.7669,156.7108,186653.0
2025-04-08 15:55:00,157.68,158.59,157.65,158.36,427167.0,156.681,157.5853,156.6512,157.3567,427167.0
2025-04-09 09:30:00,157.36,157.5,156.69,157.11,208036.0,156.363,156.5022,155.6973,156.1146,208036.0
2025-04-09 09:35:00,157.09,158.18,157.05,157.9,80672.0,156.0948,157.1779,156.055,156.8996,80672.0
2025-04-09 09:40:00,157.79,158.74,157.79,158.37,48208.0,156.7903,157.7343,156.7903,157.3667,48208.0
2025-04-09 09:45:00,158.45,158.86,157.8,158.83,96054.0,157.4461,157.8535,156.8003,157.8237,96054.0
2025-04-09 09:50:00,158.75,159.47,158.59,159.39,81751.0,157.7442,158.4597,157.5853,158.3802,81751.0
2025-04-09 09:55:00,159.41,159.41,158.57,158.58,86319.0,158.4001,158.4001,157.5654,157.5753,86319.0
2025-04-09 10:00:00,158.63,159.03,158.22,158.5,68776.0,157.625,158.0225,157.2176,157.4958,68776.0
2025-04-09 10:05:00,158.42,158.42,157.54,157.56,58741.0,157.4163,157.4163,156.5419,156.5618,58741.0
2025-04-09 10:10:00,157.56,158.02,157.56,157.89,47023.0,156.5618,157.0189,156.5618,156.8897,47023.0
2025-04-09 10:15:00,157.95,158.24,157.47,157.82,66636.0,156.9493,157.2375,156.4724,156.8201,66636.0
2025-04-09 10:20:00,157.83,157.99,157.44,157.84,56600.0,156.8301,156.9891,156.4425,156.84,56600.0
2025-04-09 10:25:00,157.87,158.54,157.77,158.44,48338.0,156.8698,157.5356,156.7705,157.4362,48338.0
2025-04-09 10:30:00,158.43,158.75,158.14,158.55,48591.0,157.4263,157.7442,157.1381,157.5455,48591.0
2025-04-09 10:35:00,158.47,158.51,157.93,157.99,38624.0,157.466,157.5058,156.9294,156.9891,38624.0
2025-04-09 10:40:00,158.01,158.26,157.82,157.89,35067.0,157.0089,157.2573,156.8201,156.8897,35067.0
2025-04-09 10:45:00,157.89,158.27,157.82,157.91,44822.0,156.8897,157.2673,156.8201,156.9096,44822.0
2025-04-09 10:50:00,157.88,158.21,157.86,158.14,54902.0,156.8798,157.2077,156.8599,157.1381,54902.0
2025-04-09 10:55:00,158.14,158.26,157.74,157.84,39655.0,157.1381,157.2573,156.7406,156.84,39655.0
2025-04-09 11:00:00,157.76,158.29,157.74,158.25,23730.0,156.7605,157.2872,156.7406,157.2474,23730.0
2025-04-09 11:05:00,158.25,158.47,158.05,158.08,45032.0,157.2474,157.466,157.0487,157.0785,45032.0
2025-04-09 11:10:00,158.08,158.4,158.0,158.36,45319.0,157.0785,157.3965,156.999,157.3567,45319.0
2025-04-09 11:15:00,158.36,159.1,158.35,159.02,63427.0,157.3567,158.092,157.3468,158.0125,63427.0
2025-04-09 11:20:00,159.05,159.58,158.96,159.17,60323.0,158.0423,158.569,157.9529,158.1616,60323.0
2025-04-09 11:25:00,159.17,159.63,159.11,159.29,60005.0,158.1616,158.6187,158.102,158.2808,60005.0
2025-04-09 11:30:00,159.32,159.5,158.89,158.92,40613.0,158.3106,158.4895,157.8834,157.9132,40613.0
2025-04-09 11:35:00,158.92,158.99,158.51,158.66,43074.0,157.9132,157.9827,157.5058,157.6548,43074.0
2025-04-09 11:40:00,158.66,158.8,158.39,158.42,36108.0,157.6548,157.7939,157.3865,157.4163,36108.0
2025-04-09 11:45:00,158.48,159.06,158.48,158.79,35613.0,157.476,158.0523,157.476,157.784,35613.0
2025-04-09 11:50:00,158.8,158.88,158.51,158.53,31121.0,157.7939,157.8734,157.5058,157.5256,31121.0
2025-04-09 11:55:00,158.52,158.53,158.22,158.29,25295.0,157.5157,157.5256,157.2176,157.2872,25295.0
2025-04-09 12:00:00,158.3,158.53,158.08,158.48,32515.0,157.2971,157.5256,157.0785,157.476,32515.0
2025-04-09 12:05:00,158.48,158.88,158.39,158.87,20923.0,157.476,157.8734,157.3865,157.8635,20923.0
2025-04-09 12:10:00,158.88,159.29,158.79,159.08,48438.0,157.8734,158.2808,157.784,158.0722,48438.0
2025-04-09 12:15:00,159.09,159.37,159.08,159.28,30568.0,158.0821,158.3603,158.0722,158.2709,30568.0
2025-04-09 12:20:00,159.31,159.62,159.27,159.5,25783.0,158.3007,158.6087,158.2609,158.4895,25783.0
2025-04-09 12:25:00,159.5,159.55,159.28,159.3,19035.0,158.4895,158.5392,158.2709,158.2908,19035.0
2025-04-09 12:30:00,159.3,159.4,159.15,159.27,26284.0,158.2908,158.3901,158.1417,158.2609,26284.0
2025-04-09 12:35:00,159.33,159.4,159.05,159.15,25391.0,158.3206,158.3901,158.0423,158.1417,25391.0
2025-04-09 12:40:00,159.14,159.15,158.95,158.99,15465.0,158.1318,158.1417,157.943,157.9827,15465.0
2025-04-09 12:45:00,158.99,159.43,158.99,159.34,21573.0,157.9827,158.4199,157.9827,158.3305,21573.0
2025-04-09 12:50:00,159.43,159.65,159.4,159.55,34549.0,158.4199,158.6385,158.3901,158.5392,34549.0
2025-04-09 12:55:00,159.49,159.76,159.42,159.58,28073.0,158.4796,158.7478,158.41,158.569,28073.0
2025-04-09 13:00:00,159.59,160.15,159.52,159.95,45657.0,158.5789,159.1354,158.5094,158.9366,45657.0
2025-04-09 13:05:00,159.95,160.01,159.3,159.3,28687.0,158.9366,158.9963,158.2908,158.2908,28687.0
2025-04-09 13:10:00,159.33,159.47,159.18,159.47,28174.0,158.3206,158.4597,158.1715,158.4597,28174.0
2025-04-09 13:15:00,159.5,162.08,158.91,161.6,138538.0,158.4895,161.0531,157.9032,160.5762,138538.0
2025-04-09 13:20:00,161.57,164.19,161.29,163.45,150004.0,160.5464,163.1498,160.2682,162.4145,150004.0
2025-04-09 13:25:00,163.38,164.68,163.02,163.13,102972.0,162.3449,163.6367,161.9872,162.0965,102972.0
2025-04-09 13:30:00,163.08,164.08,162.91,163.16,133642.0,162.0468,163.0405,161.8779,162.1263,133642.0
2025-04-09 13:35:00,163.19,164.11,162.28,162.34,114470.0,162.1561,163.0703,161.2519,161.3115,114470.0
2025-04-09 13:40:00,162.34,162.57,161.72,162.39,72627.0,161.3115,161.54,160.6954,161.3612,72627.0
2025-04-09 13:45:00,162.45,163.47,162.39,163.37,114502.0,161.4208,162.4343,161.3612,162.335,114502.0
2025-04-09 13:50:00,163.31,163.35,161.99,162.4,64837.0,162.2754,162.3151,160.9637,161.3711,64837.0
2025-04-09 13:55:00,162.52,162.96,161.98,162.71,44125.0,161.4904,161.9276,160.9538,161.6792,44125.0
2025-04-09 14:00:00,162.89,163.08,161.89,162.25,114029.0,161.858,162.0468,160.8644,161.2221,114029.0
2025-04-09 14:05:00,162.3,162.47,161.43,161.64,68469.0,161.2718,161.4407,160.4073,160.6159,68469.0
2025-04-09 14:10:00,161.62,161.73,161.03,161.18,81949.0,160.5961,160.7054,160.0098,160.1588,81949.0
2025-04-09 14:15:00,161.2,161.3,160.67,160.96,127375.0,160.1787,160.2781,159.6521,159.9402,127375.0
2025-04-09 14:20:00,161.04,161.17,160.68,160.76,64478.0,160.0197,160.1489,159.662,159.7415,64478.0
2025-04-09 14:25:00,160.83,161.08,160.35,160.5,98228.0,159.8111,160.0595,159.3341,159.4832,98228.0
2025-04-09 14:30:00,160.52,160.71,159.69,159.99,91286.0,159.503,159.6918,158.6783,158.9764,91286.0
2025-04-09 14:35:00,160.0,160.25,159.5,159.58,74903.0,158.9863,159.2347,158.4895,158.569,74903.0
2025-04-09 14:40:00,159.64,159.73,159.07,159.65,73170.0,158.6286,158.718,158.0622,158.6385,73170.0
2025-04-09 14:45:00,159.68,160.09,159.4,159.96,72086.0,158.6684,159.0758,158.3901,158.9466,72086.0
2025-04-09 14:50:00,159.97,160.4,159.71,159.85,146751.0,158.9565,159.3838,158.6982,158.8373,146751.0
2025-04-09 14:55:00,159.78,160.44,159.77,159.98,88024.0,158.7677,159.4235,158.7578,158.9665,88024.0
2025-04-09 15:00:00,160.02,161.15,159.77,160.92,86257.0,159.0062,160.129,158.7578,159.9005,86257.0
2025-04-09 15:05:00,160.92,161.54,160.88,161.11,41323.0,159.9005,160.5166,159.8607,160.0893,41323.0
2025-04-09 15:10:00,161.1,161.48,160.84,160.97,46940.0,160.0794,160.4569,159.821,159.9502,46940.0
2025-04-09 15:15:00,160.97,161.36,160.64,160.78,46509.0,159.9502,160.3377,159.6223,159.7614,46509.0
2025-04-09 15:20:00,160.72,161.55,160.72,161.55,105687.0,159.7018,160.5265,159.7018,160.5265,105687.0
2025-04-09 15:25:00,161.61,161.71,161.28,161.49,83877.0,160.5861,160.6855,160.2582,160.4669,83877.0
2025-04-09 15:30:00,161.52,161.82,161.29,161.5,115051.0,160.4967,160.7948,160.2682,160.4768,115051.0
2025-04-09 15:35:00,161.53,161.58,161.23,161.36,103550.0,160.5066,160.5563,160.2085,160.3377,103550.0
2025-04-09 15:40:00,161.36,161.51,161.15,161.51,144678.0,160.3377,160.4868,160.129,160.4868,144678.0
2025-04-09 15:45:00,161.5,162.13,161.33,162.05,90632.0,160.4768,161.1028,160.3079,161.0233,90632.0
2025-04-09 15:50:00,162.05,162.76,161.92,161.94,195997.0,161.0233,161.7288,160.8942,160.914,195997.0
2025-04-09 15:55:00,161.99,162.57,161.72,162.23,527071.0,160.9637,161.54,160.6954,161.2022,527071.0
2025-04-10 09:30:00,162.9,164.34,162.72,163.25,312435.0,161.868,163.2988,161.6891,162.2157,312435.0
2025-04-10 09:35:00,163.23,163.83,163.03,163.46,79919.0,162.1959,162.7921,161.9971,162.4244,79919.0
2025-04-10 09:40:00,163.42,164.03,163.11,164.03,122220.0,162.3847,162.9908,162.0766,162.9908,122220.0
2025-04-10 09:45:00,164.11,164.81,164.04,164.51,96639.0,163.0703,163.7659,163.0007,163.4678,96639.0
2025-04-10 09:50:00,164.51,165.04,164.33,164.42,104338.0,163.4678,163.9944,163.2889,163.3783,104338.0
2025-04-10 09:55:00,164.34,164.59,163.94,164.1,98996.0,163.2988,163.5472,162.9014,163.0603,98996.0
2025-04-10 10:00:00,164.15,164.2,163.61,163.68,122777.0,163.11,163.1597,162.5735,162.643,122777.0
2025-04-10 10:05:00,163.64,163.85,163.33,163.55,71431.0,162.6033,162.8119,162.2952,162.5138,71431.0
2025-04-10 10:10:00,163.55,163.84,163.29,163.5,104853.0,162.5138,162.802,162.2555,162.4642,104853.0
2025-04-10 10:15:00,163.5,163.65,163.27,163.32,64185.0,162.4642,162.6132,162.2356,162.2853,64185.0
2025-04-10 10:20:00,163.43,163.49,162.97,163.01,33667.0,162.3946,162.4542,161.9375,161.9773,33667.0
2025-04-10 10:25:00,163.01,163.33,162.81,162.82,53273.0,161.9773,162.2952,161.7785,161.7885,53273.0
2025-04-10 10:30:00,162.83,163.33,162.83,163.22,61244.0,161.7984,162.2952,161.7984,162.1859,61244.0
2025-04-10 10:35:00,163.23,163.6,163.08,163.26,65516.0,162.1959,162.5635,162.0468,162.2257,65516.0
2025-04-10 10:40:00,163.24,163.4,163.03,163.26,68506.0,162.2058,162.3648,161.9971,162.2257,68506.0
2025-04-10 10:45:00,163.27,163.32,162.97,163.11,63947.0,162.2356,162.2853,161.9375,162.0766,63947.0
2025-04-10 10:50:00,163.09,163.18,162.78,162.86,58477.0,162.0567,162.1462,161.7487,161.8282,58477.0
2025-04-10 10:55:00,162.92,163.02,162.56,162.67,30819.0,161.8878,161.9872,161.5301,161.6394,30819.0
2025-04-10 11:00:00,162.65,162.83,162.54,162.66,74118.0,161.6195,161.7984,161.5102,161.6295,74118.0
2025-04-10 11:05:00,162.68,162.94,162.63,162.87,35066.0,161.6493,161.9077,161.5997,161.8381,35066.0
2025-04-10 11:10:00,162.83,162.96,162.72,162.96,26009.0,161.7984,161.9276,161.6891,161.9276,26009.0
2025-04-10 11:15:00,162.92,162.96,162.59,162.66,33725.0,161.8878,161.9276,161.5599,161.6295,33725.0
2025-04-10 11:20:00,162.66,162.99,162.62,162.94,32482.0,161.6295,161.9574,161.5897,161.9077,32482.0
2025-04-10 11:25:00,162.98,163.07,162.81,162.96,40195.0,161.9474,162.0369,161.7785,161.9276,40195.0
2025-04-10 11:30:00,162.96,162.99,162.59,162.67,40740.0,161.9276,161.9574,161.5599,161.6394,40740.0
2025-04-10 11:35:00,162.67,162.73,162.35,162.38,94957.0,161.6394,161.699,161.3214,161.3512,94957.0
2025-04-10 11:40:00,162.41,162.64,162.11,162.11,42996.0,161.3811,161.6096,161.083,161.083,42996.0
2025-04-10 11:45:00,162.14,162.41,162.13,162.2,40211.0,161.1128,161.3811,161.1028,161.1724,40211.0
2025-04-10 11:50:00,162.24,162.58,162.03,162.54,41611.0,161.2121,161.55,161.0035,161.5102,41611.0
2025-04-10 11:55:00,162.55,162.55,161.89,161.95,50646.0,161.5202,161.5202,160.8644,160.924,50646.0
2025-04-10 12:00:00,161.88,162.04,161.34,161.42,31220.0,160.8544,161.0134,160.3178,160.3973,31220.0
2025-04-10 12:05:00,161.4,162.05,161.25,161.85,41627.0,160.3775,161.0233,160.2284,160.8246,41627.0
2025-04-10 12:10:00,161.81,161.96,161.59,161.86,38482.0,160.7849,160.9339,160.5663,160.8345,38482.0
2025-04-10 12:15:00,161.84,161.89,161.46,161.55,60266.0,160.8147,160.8644,160.4371,160.5265,60266.0
2025-04-10 12:20:00,161.53,161.56,160.82,161.22,61176.0,160.5066,160.5364,159.8011,160.1986,61176.0
2025-04-10 12:25:00,161.22,161.53,160.75,161.23,42735.0,160.1986,160.5066,159.7316,160.2085,42735.0
2025-04-10 12:30:00,161.14,162.23,161.14,162.18,54443.0,160.1191,161.2022,160.1191,161.1525,54443.0
2025-04-10 12:35:00,162.13,162.62,161.77,162.52,42525.0,161.1028,161.5897,160.7451,161.4904,42525.0
2025-04-10 12:40:00,162.59,162.6,161.91,162.25,85549.0,161.5599,161.5699,160.8842,161.2221,85549.0
2025-04-10 12:45:00,162.17,162.36,161.62,162.28,88956.0,161.1426,161.3314,160.5961,161.2519,88956.0
2025-04-10 12:50:00,162.23,162.44,161.91,162.02,72859.0,161.2022,161.4109,160.8842,160.9935,72859.0
2025-04-10 12:55:00,161.97,162.19,161.79,162.06,43660.0,160.9438,161.1624,160.765,161.0333,43660.0
2025-04-10 13:00:00,162.09,163.19,162.09,162.68,186206.0,161.0631,162.1561,161.0631,161.6493,186206.0
2025-04-10 13:05:00,162.68,162.76,161.91,162.05,86938.0,161.6493,161.7288,160.8842,161.0233,86938.0
2025-04-10 13:10:00,162.05,162.05,161.32,161.53,38260.0,161.0233,161.0233,160.298,160.5066,38260.0
2025-04-10 13:15:00,161.53,161.76,161.25,161.7,45972.0,160.5066,160.7352,160.2284,160.6756,45972.0
2025-04-10 13:20:00,161.64,161.75,161.1,161.63,71515.0,160.6159,160.7252,160.0794,160.606,71515.0
2025-04-10 13:25:00,161.58,162.5,161.58,162.5,41110.0,160.5563,161.4705,160.5563,161.4705,41110.0
2025-04-10 13:30:00,162.42,162.61,162.13,162.31,72601.0,161.391,161.5798,161.1028,161.2817,72601.0
2025-04-10 13:35:00,162.31,162.68,162.22,162.36,38471.0,161.2817,161.6493,161.1923,161.3314,38471.0
2025-04-10 13:40:00,162.31,163.39,162.15,163.23,73258.0,161.2817,162.3548,161.1227,162.1959,73258.0
2025-04-10 13:45:00,163.25,163.9,163.2,163.27,54197.0,162.2157,162.8616,162.1661,162.2356,54197.0
2025-04-10 13:50:00,163.3,163.66,163.03,163.56,43377.0,162.2654,162.6231,161.9971,162.5238,43377.0
2025-04-10 13:55:00,163.51,163.86,163.49,163.57,59718.0,162.4741,162.8219,162.4542,162.5337,59718.0
2025-04-10 14:00:00,163.51,164.34,163.4,164.03,126146.0,162.4741,163.2988,162.3648,162.9908,126146.0
2025-04-10 14:05:00,164.03,164.36,163.53,163.61,55025.0,162.9908,163.3187,162.494,162.5735,55025.0
2025-04-10 14:10:00,163.61,163.65,163.1,163.22,48060.0,162.5735,162.6132,162.0667,162.1859,48060.0
2025-04-10 14:15:00,163.16,163.59,163.12,163.5,51142.0,162.1263,162.5536,162.0866,162.4642,51142.0
2025-04-10 14:20:00,163.47,164.35,163.47,164.24,69554.0,162.4343,163.3088,162.4343,163.1995,69554.0
2025-04-10 14:25:00,164.19,164.75,164.03,164.61,88384.0,163.1498,163.7062,162.9908,163.5671,88384.0
2025-04-10 14:30:00,164.58,165.07,164.35,164.49,97125.0,163.5373,164.0242,163.3088,163.4479,97125.0
2025-04-10 14:35:00,164.5,164.5,163.82,164.0,90758.0,163.4578,163.4578,162.7821,162.961,90758.0
2025-04-10 14:40:00,164.01,164.56,163.91,164.5,91222.0,162.9709,163.5174,162.8716,163.4578,91222.0
2025-04-10 14:45:00,164.44,164.66,163.9,164.15,68126.0,163.3982,163.6168,162.8616,163.11,68126.0
2025-04-10 14:50:00,164.15,164.45,163.79,163.86,40968.0,163.11,163.4081,162.7523,162.8219,40968.0
2025-04-10 14:55:00,163.84,164.22,163.7,164.03,37391.0,162.802,163.1796,162.6629,162.9908,37391.0
2025-04-10 15:00:00,163.99,164.88,163.92,164.81,46755.0,162.951,163.8354,162.8815,163.7659,46755.0
2025-04-10 15:05:00,164.81,164.84,164.03,164.03,71225.0,163.7659,163.7957,162.9908,162.9908,71225.0
2025-04-10 15:10:00,164.06,164.29,163.88,164.19,43440.0,163.0206,163.2491,162.8417,163.1498,43440.0
2025-04-10 15:15:00,164.17,164.63,164.06,164.48,45689.0,163.1299,163.587,163.0206,163.4379,45689.0
2025-04-10 15:20:00,164.5,164.92,164.09,164.21,61326.0,163.4578,163.8752,163.0504,163.1697,61326.0
2025-04-10 15:25:00,164.16,164.34,163.59,163.67,71430.0,163.12,163.2988,162.5536,162.6331,71430.0
2025-04-10 15:30:00,163.64,164.02,163.33,163.46,110323.0,162.6033,162.9809,162.2952,162.4244,110323.0
2025-04-10 15:35:00,163.41,163.45,162.83,163.03,82211.0,162.3747,162.4145,161.7984,161.9971,82211.0
2025-04-10 15:40:00,162.99,163.32,162.3,162.42,136478.0,161.9574,162.2853,161.2718,161.391,136478.0
2025-04-10 15:45:00,162.48,163.14,162.43,163.03,117847.0,161.4506,162.1064,161.4009,161.9971,117847.0
2025-04-10 15:50:00,162.97,163.89,162.89,163.74,184343.0,161.9375,162.8517,161.858,162.7026,184343.0
2025-04-10 15:55:00,163.69,164.06,163.27,163.53,543936.0,162.6529,163.0206,162.2356,162.494,543936.0
2025-04-11 09:30:00,163.37,163.81,162.62,163.55,213101.0,162.335,162.7722,161.5897,162.5138,213101.0
2025-04-11 09:35:00,163.62,163.68,162.82,163.5,56448.0,162.5834,162.643,161.7885,162.4642,56448.0
2025-04-11 09:40:00,163.5,163.79,162.9,163.78,169628.0,162.4642,162.7523,161.868,162.7424,169628.0
2025-04-11 09:45:00,163.83,164.98,163.68,164.78,63652.0,162.7921,163.9348,162.643,163.736,63652.0
2025-04-11 09:50:00,164.7,165.23,164.58,164.86,75998.0,163.6565,164.1832,163.5373,163.8155,75998.0
2025-04-11 09:55:00,164.81,164.85,164.3,164.37,42601.0,163.7659,163.8056,163.2591,163.3286,42601.0
2025-04-11 10:00:00,164.27,165.1,164.14,164.99,70236.0,163.2293,164.054,163.1001,163.9447,70236.0
2025-04-11 10:05:00,165.06,165.34,164.87,165.06,61642.0,164.0143,164.2925,163.8255,164.0143,61642.0
2025-04-11 10:10:00,165.06,165.61,164.86,165.59,35148.0,164.0143,164.5608,163.8155,164.5409,35148.0
2025-04-11 10:15:00,165.63,165.73,165.26,165.3,27107.0,164.5807,164.68,164.213,164.2527,27107.0
2025-04-11 10:20:00,165.31,165.44,164.74,165.0,35145.0,164.2627,164.3919,163.6963,163.9546,35145.0
2025-04-11 10:25:00,165.0,165.31,164.87,164.96,78157.0,163.9546,164.2627,163.8255,163.9149,78157.0
2025-04-11 10:30:00,165.02,165.82,164.85,165.82,73050.0,163.9745,164.7695,163.8056,164.7695,73050.0
2025-04-11 10:35:00,165.83,165.83,165.33,165.41,78234.0,164.7794,164.7794,164.2826,164.362,78234.0
2025-04-11 10:40:00,165.38,165.6,165.13,165.29,54161.0,164.3322,164.5508,164.0838,164.2428,54161.0
2025-04-11 10:45:00,165.34,165.47,165.13,165.35,43246.0,164.2925,164.4217,164.0838,164.3024,43246.0
2025-04-11 10:50:00,165.32,165.61,165.03,165.5,67399.0,164.2726,164.5608,163.9845,164.4515,67399.0
2025-04-11 10:55:00,165.5,165.73,165.33,165.4,52068.0,164.4515,164.68,164.2826,164.3521,52068.0
2025-04-11 11:00:00,165.36,165.8,165.06,165.15,80159.0,164.3124,164.7496,164.0143,164.1037,80159.0
2025-04-11 11:05:00,165.15,165.15,164.82,165.02,33189.0,164.1037,164.1037,163.7758,163.9745,33189.0
2025-04-11 11:10:00,165.07,165.43,164.91,164.94,29599.0,164.0242,164.3819,163.8652,163.895,29599.0
2025-04-11 11:15:00,164.86,165.0,164.62,164.87,38394.0,163.8155,163.9546,163.5771,163.8255,38394.0
2025-04-11 11:20:00,164.82,164.98,164.66,164.77,63976.0,163.7758,163.9348,163.6168,163.7261,63976.0
2025-04-11 11:25:00,164.77,165.08,164.69,165.02,39415.0,163.7261,164.0341,163.6466,163.9745,39415.0
2025-04-11 11:30:00,164.99,165.3,164.85,165.3,100156.0,163.9447,164.2527,163.8056,164.2527,100156.0
2025-04-11 11:35:00,165.28,165.57,165.19,165.57,33297.0,164.2329,164.521,164.1434,164.521,33297.0
2025-04-11 11:40:00,165.54,165.68,165.3,165.42,60348.0,164.4912,164.6303,164.2527,164.372,60348.0
2025-04-11 11:45:00,165.44,165.73,165.38,165.6,11700.0,164.3919,164.68,164.3322,164.5508,11700.0
2025-04-11 11:50:00,165.59,165.82,165.54,165.68,28256.0,164.5409,164.7695,164.4912,164.6303,28256.0
2025-04-11 11:55:00,165.69,165.98,165.6,165.83,32296.0,164.6403,164.9284,164.5508,164.7794,32296.0
2025-04-11 12:00:00,165.88,165.97,165.82,165.94,15283.0,164.8291,164.9185,164.7695,164.8887,15283.0
2025-04-11 12:05:00,165.98,166.15,165.87,165.99,34309.0,164.9284,165.0974,164.8191,164.9384,34309.0
2025-04-11 12:10:00,166.04,166.38,165.99,166.28,22406.0,164.9881,165.3259,164.9384,165.2265,22406.0
2025-04-11 12:15:00,166.25,166.44,166.17,166.35,17078.0,165.1967,165.3855,165.1172,165.2961,17078.0
2025-04-11 12:20:00,166.44,166.53,166.35,166.48,14542.0,165.3855,165.475,165.2961,165.4253,14542.0
2025-04-11 12:25:00,166.39,166.52,166.3,166.4,26441.0,165.3358,165.465,165.2464,165.3458,26441.0
2025-04-11 12:30:00,166.42,166.8,166.33,166.65,22010.0,165.3657,165.7432,165.2762,165.5942,22010.0
2025-04-11 12:35:00,166.73,166.82,166.52,166.78,23414.0,165.6737,165.7631,165.465,165.7234,23414.0
2025-04-11 12:40:00,166.76,166.91,166.64,166.86,27420.0,165.7035,165.8525,165.5843,165.8029,27420.0
2025-04-11 12:45:00,166.89,167.3,166.87,167.19,36357.0,165.8327,166.2401,165.8128,166.1308,36357.0
2025-04-11 12:50:00,167.18,167.32,167.0,167.13,21666.0,166.1208,166.2599,165.942,166.0712,21666.0
2025-04-11 12:55:00,167.09,167.31,166.97,166.97,28802.0,166.0314,166.25,165.9122,165.9122,28802.0
2025-04-11 13:00:00,167.01,167.15,166.83,167.08,20708.0,165.9519,166.091,165.7731,166.0215,20708.0
2025-04-11 13:05:00,167.06,167.31,166.95,167.1,36215.0,166.0016,166.25,165.8923,166.0413,36215.0
2025-04-11 13:10:00,167.08,167.22,166.9,167.14,20230.0,166.0215,166.1606,165.8426,166.0811,20230.0
2025-04-11 13:15:00,167.12,167.15,166.71,166.89,32636.0,166.0612,166.091,165.6538,165.8327,32636.0
2025-04-11 13:20:00,166.84,167.0,166.65,166.81,32460.0,165.783,165.942,165.5942,165.7532,32460.0
2025-04-11 13:25:00,166.8,166.83,166.51,166.69,30421.0,165.7432,165.7731,165.4551,165.6339,30421.0
2025-04-11 13:30:00,166.71,166.83,166.6,166.8,22693.0,165.6538,165.7731,165.5445,165.7432,22693.0
2025-04-11 13:35:00,166.82,167.31,166.64,167.3,43920.0,165.7631,166.25,165.5843,166.2401,43920.0
2025-04-11 13:40:00,167.29,168.02,167.26,167.91,46798.0,166.2301,166.9555,166.2003,166.8462,46798.0
2025-04-11 13:45:00,167.93,167.93,167.4,167.42,26707.0,166.8661,166.8661,166.3394,166.3593,26707.0
2025-04-11 13:50:00,167.38,167.59,167.22,167.46,27745.0,166.3196,166.5282,166.1606,166.3991,27745.0
2025-04-11 13:55:00,167.45,167.49,167.15,167.24,50457.0,166.3891,166.4289,166.091,166.1805,50457.0
2025-04-11 14:00:00,167.27,167.84,167.2,167.74,109888.0,166.2103,166.7767,166.1407,166.6773,109888.0
2025-04-11 14:05:00,167.68,167.68,167.16,167.16,31901.0,166.6177,166.6177,166.101,166.101,31901.0
2025-04-11 14:10:00,167.17,167.18,166.64,166.78,40018.0,166.1109,166.1208,165.5843,165.7234,40018.0
2025-04-11 14:15:00,166.78,167.16,166.77,166.85,28726.0,165.7234,166.101,165.7134,165.7929,28726.0
2025-04-11 14:20:00,166.84,167.29,166.8,167.21,29282.0,165.783,166.2301,165.7432,166.1506,29282.0
2025-04-11 14:25:00,167.24,167.3,167.0,167.17,22017.0,166.1805,166.2401,165.942,166.1109,22017.0
2025-04-11 14:30:00,167.17,167.17,166.96,167.12,21457.0,166.1109,166.1109,165.9022,166.0612,21457.0
2025-04-11 14:35:00,167.06,167.17,166.85,167.0,21189.0,166.0016,166.1109,165.7929,165.942,21189.0
2025-04-11 14:40:00,167.0,167.08,166.82,166.92,20006.0,165.942,166.0215,165.7631,165.8625,20006.0
2025-04-11 14:45:00,166.9,167.0,166.74,166.9,29504.0,165.8426,165.942,165.6836,165.8426,29504.0
2025-04-11 14:50:00,166.94,167.05,166.69,166.86,24947.0,165.8824,165.9917,165.6339,165.8029,24947.0
2025-04-11 14:55:00,166.89,166.96,166.73,166.77,25819.0,165.8327,165.9022,165.6737,165.7134,25819.0
2025-04-11 15:00:00,166.77,167.45,166.77,167.31,44858.0,165.7134,166.3891,165.7134,166.25,44858.0
2025-04-11 15:05:00,167.34,167.38,167.11,167.27,51597.0,166.2798,166.3196,166.0513,166.2103,51597.0
2025-04-11 15:10:00,167.27,167.27,167.04,167.07,51455.0,166.2103,166.2103,165.9817,166.0115,51455.0
2025-04-11 15:15:00,167.1,167.13,166.63,166.72,56252.0,166.0413,166.0712,165.5743,165.6637,56252.0
2025-04-11 15:20:00,166.78,166.94,166.61,166.71,44752.0,165.7234,165.8824,165.5544,165.6538,44752.0
2025-04-11 15:25:00,166.7,166.99,166.7,166.84,50688.0,165.6439,165.932,165.6439,165.783,50688.0
2025-04-11 15:30:00,166.87,166.99,166.71,166.97,45823.0,165.8128,165.932,165.6538,165.9122,45823.0
2025-04-11 15:35:00,166.97,167.27,166.85,167.25,74328.0,165.9122,166.2103,165.7929,166.1904,74328.0
2025-04-11 15:40:00,167.25,167.5,166.97,167.13,88461.0,166.1904,166.4388,165.9122,166.0712,88461.0
2025-04-11 15:45:00,167.17,167.33,166.94,167.2,83474.0,166.1109,166.2699,165.8824,166.1407,83474.0
2025-04-11 15:50:00,167.16,167.74,167.16,167.3,160437.0,166.101,166.6773,166.101,166.2401,160437.0
2025-04-11 15:55:00,167.3,167.39,166.68,166.85,577935.0,166.2401,166.3295,165.624,165.7929,577935.0
2025-04-14 09:30:00,167.04,167.13,165.78,167.13,212749.0,165.9817,166.0712,164.7297,166.0712,212749.0
2025-04-14 09:35:00,167.05,167.78,166.92,167.14,63076.0,165.9917,166.717,165.8625,166.0811,63076.0
2025-04-14 09:40:00,167.14,168.02,167.09,167.9,61662.0,166.0811,166.9555,166.0314,166.8363,61662.0
2025-04-14 09:45:00,167.9,168.28,167.85,168.27,59097.0,166.8363,167.2139,166.7866,167.2039,59097.0
2025-04-14 09:50:00,168.32,168.77,168.13,168.58,57036.0,167.2536,167.7008,167.0648,167.512,57036.0
2025-04-14 09:55:00,168.58,168.68,168.24,168.51,48536.0,167.512,167.6113,167.1741,167.4424,48536.0
2025-04-14 10:00:00,168.53,168.8,168.3,168.6,41405.0,167.4623,167.7306,167.2337,167.5318,41405.0
2025-04-14 10:05:00,168.61,168.82,168.38,168.74,37825.0,167.5418,167.7504,167.3132,167.671,37825.0
2025-04-14 10:10:00,168.77,168.77,168.29,168.53,44086.0,167.7008,167.7008,167.2238,167.4623,44086.0
2025-04-14 10:15:00,168.55,168.57,168.11,168.14,37160.0,167.4822,167.502,167.0449,167.0748,37160.0
2025-04-14 10:20:00,168.12,168.4,168.06,168.18,21743.0,167.0549,167.3331,166.9953,167.1145,21743.0
2025-04-14 10:25:00,168.24,168.76,168.17,168.67,19768.0,167.1741,167.6908,167.1046,167.6014,19768.0
2025-04-14 10:30:00,168.74,169.02,168.54,168.82,32235.0,167.671,167.9492,167.4722,167.7504,32235.0
2025-04-14 10:35:00,168.82,169.27,168.75,169.11,33184.0,167.7504,168.1976,167.6809,168.0386,33184.0
2025-04-14 10:40:00,169.06,169.28,168.99,169.22,30558.0,167.9889,168.2075,167.9194,168.1479,30558.0
2025-04-14 10:45:00,169.19,169.42,169.14,169.28,73120.0,168.1181,168.3466,168.0684,168.2075,73120.0
2025-04-14 10:50:00,169.3,169.96,169.3,169.84,170622.0,168.2274,168.8832,168.2274,168.764,170622.0
2025-04-14 10:55:00,169.81,169.97,169.59,169.89,79830.0,168.7342,168.8932,168.5156,168.8137,79830.0
2025-04-14 11:00:00,169.89,169.99,169.67,169.8,102486.0,168.8137,168.913,168.5951,168.7242,102486.0
2025-04-14 11:05:00,169.83,169.88,169.44,169.48,27467.0,168.754,168.8037,168.3665,168.4063,27467.0
2025-04-14 11:10:00,169.45,169.7,169.42,169.62,38220.0,168.3765,168.6249,168.3466,168.5454,38220.0
2025-04-14 11:15:00,169.65,169.8,169.56,169.75,37089.0,168.5752,168.7242,168.4858,168.6746,37089.0
2025-04-14 11:20:00,169.77,169.77,169.4,169.42,33495.0,168.6944,168.6944,168.3268,168.3466,33495.0
2025-04-14 11:25:00,169.43,169.64,169.21,169.37,52511.0,168.3566,168.5653,168.138,168.297,52511.0
2025-04-14 11:30:00,169.4,169.82,169.3,169.74,87770.0,168.3268,168.7441,168.2274,168.6646,87770.0
2025-04-14 11:35:00,169.74,169.77,169.38,169.4,21250.0,168.6646,168.6944,168.3069,168.3268,21250.0
2025-04-14 11:40:00,169.38,169.67,169.34,169.67,31990.0,168.3069,168.5951,168.2672,168.5951,31990.0
2025-04-14 11:45:00,169.65,169.71,169.39,169.59,24256.0,168.5752,168.6348,168.3168,168.5156,24256.0
2025-04-14 11:50:00,169.49,169.55,169.33,169.53,14090.0,168.4162,168.4758,168.2572,168.4559,14090.0
2025-04-14 11:55:00,169.55,169.55,169.21,169.21,16936.0,168.4758,168.4758,168.138,168.138,16936.0
2025-04-14 12:00:00,169.25,169.39,169.06,169.2,23361.0,168.1777,168.3168,167.9889,168.128,23361.0
2025-04-14 12:05:00,169.21,169.31,169.05,169.12,32955.0,168.138,168.2373,167.979,168.0485,32955.0
2025-04-14 12:10:00,169.12,169.23,168.91,169.15,31202.0,168.0485,168.1578,167.8399,168.0784,31202.0
2025-04-14 12:15:00,169.15,169.36,169.12,169.31,25127.0,168.0784,168.287,168.0485,168.2373,25127.0
2025-04-14 12:20:00,169.29,169.35,169.1,169.14,43818.0,168.2175,168.2771,168.0287,168.0684,43818.0
2025-04-14 12:25:00,169.14,169.22,168.91,169.16,23067.0,168.0684,168.1479,167.8399,168.0883,23067.0
2025-04-14 12:30:00,169.16,169.28,169.03,169.2,22522.0,168.0883,168.2075,167.9591,168.128,22522.0
2025-04-14 12:35:00,169.17,169.34,169.11,169.18,29017.0,168.0982,168.2672,168.0386,168.1082,29017.0
2025-04-14 12:40:00,169.16,169.24,169.06,169.18,18786.0,168.0883,168.1678,167.9889,168.1082,18786.0
2025-04-14 12:45:00,169.21,169.37,169.14,169.23,13584.0,168.138,168.297,168.0684,168.1578,13584.0
2025-04-14 12:50:00,169.22,169.34,168.98,169.34,22405.0,168.1479,168.2672,167.9094,168.2672,22405.0
2025-04-14 12:55:00,169.34,169.38,169.13,169.19,22574.0,168.2672,168.3069,168.0585,168.1181,22574.0
2025-04-14 13:00:00,169.2,169.6,168.77,168.89,67449.0,168.128,168.5255,167.7008,167.82,67449.0
2025-04-14 13:05:00,168.94,169.08,168.8,168.9,33308.0,167.8697,168.0088,167.7306,167.8299,33308.0
2025-04-14 13:10:00,168.9,169.13,168.79,169.13,27411.0,167.8299,168.0585,167.7206,168.0585,27411.0
2025-04-14 13:15:00,169.12,169.13,168.92,169.0,26191.0,168.0485,168.0585,167.8498,167.9293,26191.0
2025-04-14 13:20:00,169.0,169.27,168.97,169.25,19124.0,167.9293,168.1976,167.8995,168.1777,19124.0
2025-04-14 13:25:00,169.27,169.28,169.08,169.23,21696.0,168.1976,168.2075,168.0088,168.1578,21696.0
2025-04-14 13:30:00,169.23,169.29,169.01,169.12,26671.0,168.1578,168.2175,167.9392,168.0485,26671.0
2025-04-14 13:35:00,169.12,169.25,169.03,169.17,19658.0,168.0485,168.1777,167.9591,168.0982,19658.0
2025-04-14 13:40:00,169.1,169.2,169.02,169.05,15950.0,168.0287,168.128,167.9492,167.979,15950.0
2025-04-14 13:45:00,169.02,169.2,168.95,169.17,19694.0,167.9492,168.128,167.8796,168.0982,19694.0
2025-04-14 13:50:00,169.19,169.38,169.08,169.22,44720.0,168.1181,168.3069,168.0088,168.1479,44720.0
2025-04-14 13:55:00,169.34,169.53,169.24,169.32,18128.0,168.2672,168.4559,168.1678,168.2473,18128.0
2025-04-14 14:00:00,169.36,169.53,169.32,169.49,30153.0,168.287,168.4559,168.2473,168.4162,30153.0
2025-04-14 14:05:00,169.49,169.57,169.38,169.55,21815.0,168.4162,168.4957,168.3069,168.4758,21815.0
2025-04-14 14:10:00,169.54,169.67,169.52,169.66,24042.0,168.4659,168.5951,168.446,168.5851,24042.0
2025-04-14 14:15:00,169.64,169.74,169.56,169.68,13718.0,168.5653,168.6646,168.4858,168.605,13718.0
2025-04-14 14:20:00,169.69,169.73,169.54,169.63,25178.0,168.6149,168.6547,168.4659,168.5553,25178.0
2025-04-14 14:25:00,169.6,169.68,169.56,169.59,22808.0,168.5255,168.605,168.4858,168.5156,22808.0
2025-04-14 14:30:00,169.59,169.76,169.55,169.72,11203.0,168.5156,168.6845,168.4758,168.6447,11203.0
2025-04-14 14:35:00,169.73,169.76,169.65,169.69,16680.0,168.6547,168.6845,168.5752,168.6149,16680.0
2025-04-14 14:40:00,169.7,169.74,169.59,169.63,16109.0,168.6249,168.6646,168.5156,168.5553,16109.0
2025-04-14 14:45:00,169.64,169.68,169.55,169.61,23156.0,168.5653,168.605,168.4758,168.5354,23156.0
2025-04-14 14:50:00,169.62,169.62,169.46,169.5,51610.0,168.5454,168.5454,168.3864,168.4261,51610.0
2025-04-14 14:55:00,169.52,169.66,169.47,169.63,16776.0,168.446,168.5851,168.3963,168.5553,16776.0
2025-04-14 15:00:00,169.61,169.84,169.56,169.8,44246.0,168.5354,168.764,168.4858,168.7242,44246.0
2025-04-14 15:05:00,169.8,169.93,169.75,169.92,68560.0,168.7242,168.8534,168.6746,168.8435,68560.0
2025-04-14 15:10:00,169.92,169.97,169.87,169.87,345048.0,168.8435,168.8932,168.7938,168.7938,345048.0
2025-04-14 15:15:00,169.86,169.92,169.69,169.71,29636.0,168.7839,168.8435,168.6149,168.6348,29636.0
2025-04-14 15:20:00,169.71,169.96,169.7,169.92,37710.0,168.6348,168.8832,168.6249,168.8435,37710.0
2025-04-14 15:25:00,169.91,170.11,169.86,169.92,121444.0,168.8335,169.0323,168.7839,168.8435,121444.0
2025-04-14 15:30:00,169.9,169.95,169.71,169.78,56153.0,168.8236,168.8733,168.6348,168.7044,56153.0
2025-04-14 15:35:00,169.76,169.76,169.55,169.56,60736.0,168.6845,168.6845,168.4758,168.4858,60736.0
2025-04-14 15:40:00,169.54,169.89,169.53,169.8,40740.0,168.4659,168.8137,168.4559,168.7242,40740.0
2025-04-14 15:45:00,169.8,169.82,169.53,169.61,63176.0,168.7242,168.7441,168.4559,168.5354,63176.0
2025-04-14 15:50:00,169.58,169.61,169.09,169.13,149569.0,168.5056,168.5354,168.0187,168.0585,149569.0
2025-04-14 15:55:00,169.15,169.33,169.07,169.16,499316.0,168.0784,168.2572,167.9989,168.0883,499316.0
2025-04-15 09:30:00,169.14,169.43,168.28,168.83,112113.0,168.0684,168.3566,167.2139,167.7604,112113.0
2025-04-15 09:35:00,168.82,169.15,168.8,169.03,24490.0,167.7504,168.0784,167.7306,167.9591,24490.0
2025-04-15 09:40:00,169.03,169.56,168.95,169.38,19694.0,167.9591,168.4858,167.8796,168.3069,19694.0
2025-04-15 09:45:00,169.4,169.57,169.25,169.34,24079.0,168.3268,168.4957,168.1777,168.2672,24079.0
2025-04-15 09:50:00,169.38,169.64,169.29,169.54,26942.0,168.3069,168.5653,168.2175,168.4659,26942.0
2025-04-15 09:55:00,169.55,169.58,169.3,169.5,21274.0,168.4758,168.5056,168.2274,168.4261,21274.0
2025-04-15 10:00:00,169.5,169.69,169.35,169.43,19802.0,168.4261,168.6149,168.2771,168.3566,19802.0
2025-04-15 10:05:00,169.44,169.54,169.24,169.25,17637.0,168.3665,168.4659,168.1678,168.1777,17637.0
2025-04-15 10:10:00,169.24,169.59,169.24,169.29,25340.0,168.1678,168.5156,168.1678,168.2175,25340.0
2025-04-15 10:15:00,169.27,169.57,169.2,169.32,27233.0,168.1976,168.4957,168.128,168.2473,27233.0
2025-04-15 10:20:00,169.26,169.62,169.1,169.47,38442.0,168.1877,168.5454,168.0287,168.3963,38442.0
2025-04-15 10:25:00,169.5,169.76,169.5,169.69,34922.0,168.4261,168.6845,168.4261,168.6149,34922.0
2025-04-15 10:30:00,169.6,169.87,169.52,169.72,18979.0,168.5255,168.7938,168.446,168.6447,18979.0
2025-04-15 10:35:00,169.73,169.98,169.66,169.96,15987.0,168.6547,168.9031,168.5851,168.8832,15987.0
2025-04-15 10:40:00,169.96,170.13,169.75,170.13,184329.0,168.8832,169.0521,168.6746,169.0521,184329.0
2025-04-15 10:45:00,170.08,170.16,169.69,169.73,16003.0,169.0025,169.082,168.6149,168.6547,16003.0
2025-04-15 10:50:00,169.7,169.84,169.58,169.74,18040.0,168.6249,168.764,168.5056,168.6646,18040.0
2025-04-15 10:55:00,169.79,169.87,169.56,169.64,29657.0,168.7143,168.7938,168.4858,168.5653,29657.0
2025-04-15 11:00:00,169.65,169.88,169.61,169.82,40581.0,168.5752,168.8037,168.5354,168.7441,40581.0
2025-04-15 11:05:00,169.77,169.82,169.46,169.6,38833.0,168.6944,168.7441,168.3864,168.5255,38833.0
2025-04-15 11:10:00,169.55,169.76,169.51,169.72,22961.0,168.4758,168.6845,168.4361,168.6447,22961.0
2025-04-15 11:15:00,169.74,169.98,169.7,169.7,36761.0,168.6646,168.9031,168.6249,168.6249,36761.0
2025-04-15 11:20:00,169.73,169.95,169.68,169.92,23290.0,168.6547,168.8733,168.605,168.8435,23290.0
2025-04-15 11:25:00,169.89,169.89,169.37,169.39,46084.0,168.8137,168.8137,168.297,168.3168,46084.0
2025-04-15 11:30:00,169.47,169.53,169.33,169.43,36751.0,168.3963,168.4559,168.2572,168.3566,36751.0
2025-04-15 11:35:00,169.42,169.67,169.42,169.5,21135.0,168.3466,168.5951,168.3466,168.4261,21135.0
2025-04-15 11:40:00,169.51,169.51,169.25,169.37,11599.0,168.4361,168.4361,168.1777,168.297,11599.0
2025-04-15 11:45:00,169.4,169.46,169.07,169.17,20844.0,168.3268,168.3864,167.9989,168.0982,20844.0
2025-04-15 11:50:00,169.19,169.44,169.17,169.39,21710.0,168.1181,168.3665,168.0982,168.3168,21710.0
2025-04-15 11:55:00,169.37,169.57,169.34,169.46,45433.0,168.297,168.4957,168.2672,168.3864,45433.0
2025-04-15 12:00:00,169.45,169.52,169.31,169.35,18484.0,168.3765,168.446,168.2373,168.2771,18484.0
2025-04-15 12:05:00,169.34,169.38,169.1,169.1,24584.0,168.2672,168.3069,168.0287,168.0287,24584.0
2025-04-15 12:10:00,169.14,169.2,169.0,169.12,47302.0,168.0684,168.128,167.9293,168.0485,47302.0
2025-04-15 12:15:00,169.1,169.16,168.91,168.99,13070.0,168.0287,168.0883,167.8399,167.9194,13070.0
2025-04-15 12:20:00,168.99,169.21,168.95,169.21,20008.0,167.9194,168.138,167.8796,168.138,20008.0
2025-04-15 12:25:00,169.26,169.27,169.12,169.13,11669.0,168.1877,168.1976,168.0485,168.0585,11669.0
2025-04-15 12:30:00,169.12,169.29,169.09,169.16,12389.0,168.0485,168.2175,168.0187,168.0883,12389.0
2025-04-15 12:35:00,169.17,169.2,169.0,169.14,11143.0,168.0982,168.128,167.9293,168.0684,11143.0
2025-04-15 12:40:00,169.17,169.18,168.99,169.17,12979.0,168.0982,168.1082,167.9194,168.0982,12979.0
2025-04-15 12:45:00,169.14,169.34,169.11,169.21,9188.0,168.0684,168.2672,168.0386,168.138,9188.0
2025-04-15 12:50:00,169.25,169.28,169.1,169.1,10633.0,168.1777,168.2075,168.0287,168.0287,10633.0
2025-04-15 12:55:00,169.13,169.18,169.0,169.16,11437.0,168.0585,168.1082,167.9293,168.0883,11437.0
2025-04-15 13:00:00,169.16,169.21,169.05,169.14,14274.0,168.0883,168.138,167.979,168.0684,14274.0
2025-04-15 13:05:00,169.14,169.17,169.08,169.1,8867.0,168.0684,168.0982,168.0088,168.0287,8867.0
2025-04-15 13:10:00,169.1,169.24,169.02,169.02,16126.0,168.0287,168.1678,167.9492,167.9492,16126.0
2025-04-15 13:15:00,169.02,169.1,168.88,168.95,33669.0,167.9492,168.0287,167.8101,167.8796,33669.0
2025-04-15 13:20:00,168.94,168.98,168.81,168.82,33140.0,167.8697,167.9094,167.7405,167.7504,33140.0
2025-04-15 13:25:00,168.82,168.89,168.67,168.67,69634.0,167.7504,167.82,167.6014,167.6014,69634.0
2025-04-15 13:30:00,168.7,168.97,168.7,168.81,25098.0,167.6312,167.8995,167.6312,167.7405,25098.0
2025-04-15 13:35:00,168.84,168.87,168.75,168.82,9933.0,167.7703,167.8001,167.6809,167.7504,9933.0
2025-04-15 13:40:00,168.82,168.92,168.79,168.84,11014.0,167.7504,167.8498,167.7206,167.7703,11014.0
2025-04-15 13:45:00,168.88,168.93,168.79,168.89,11983.0,167.8101,167.8597,167.7206,167.82,11983.0
2025-04-15 13:50:00,168.86,168.91,168.71,168.72,14788.0,167.7902,167.8399,167.6411,167.6511,14788.0
2025-04-15 13:55:00,168.7,168.87,168.7,168.79,39535.0,167.6312,167.8001,167.6312,167.7206,39535.0
2025-04-15 14:00:00,168.79,168.88,168.62,168.69,33362.0,167.7206,167.8101,167.5517,167.6213,33362.0
2025-04-15 14:05:00,168.71,168.74,168.48,168.5,56594.0,167.6411,167.671,167.4126,167.4325,56594.0
2025-04-15 14:10:00,168.5,168.54,168.39,168.5,54446.0,167.4325,167.4722,167.3232,167.4325,54446.0
2025-04-15 14:15:00,168.5,168.59,168.42,168.54,39619.0,167.4325,167.5219,167.353,167.4722,39619.0
2025-04-15 14:20:00,168.54,168.65,168.51,168.58,57456.0,167.4722,167.5815,167.4424,167.512,57456.0
2025-04-15 14:25:00,168.6,168.66,168.44,168.49,46995.0,167.5318,167.5915,167.3729,167.4225,46995.0
2025-04-15 14:30:00,168.51,168.74,168.51,168.74,16454.0,167.4424,167.671,167.4424,167.671,16454.0
2025-04-15 14:35:00,168.74,168.79,168.63,168.72,13470.0,167.671,167.7206,167.5616,167.6511,13470.0
2025-04-15 14:40:00,168.7,168.72,168.58,168.7,12266.0,167.6312,167.6511,167.512,167.6312,12266.0
2025-04-15 14:45:00,168.72,168.82,168.7,168.78,8863.0,167.6511,167.7504,167.6312,167.7107,8863.0
2025-04-15 14:50:00,168.77,168.82,168.66,168.76,17472.0,167.7008,167.7504,167.5915,167.6908,17472.0
2025-04-15 14:55:00,168.76,168.95,168.74,168.93,13715.0,167.6908,167.8796,167.671,167.8597,13715.0
2025-04-15 15:00:00,168.88,168.88,168.78,168.84,13583.0,167.8101,167.8101,167.7107,167.7703,13583.0
2025-04-15 15:05:00,168.83,168.86,168.75,168.81,21549.0,167.7604,167.7902,167.6809,167.7405,21549.0
2025-04-15 15:10:00,168.83,169.09,168.82,169.03,23486.0,167.7604,168.0187,167.7504,167.9591,23486.0
2025-04-15 15:15:00,169.05,169.2,168.99,169.11,19918.0,167.979,168.128,167.9194,168.0386,19918.0
2025-04-15 15:20:00,169.14,169.17,168.96,169.02,42461.0,168.0684,168.0982,167.8896,167.9492,42461.0
2025-04-15 15:25:00,169.04,169.13,168.87,169.0,27441.0,167.9691,168.0585,167.8001,167.9293,27441.0
2025-04-15 15:30:00,169.01,169.11,168.94,169.06,28516.0,167.9392,168.0386,167.8697,167.9889,28516.0
2025-04-15 15:35:00,169.04,169.04,168.85,168.91,55835.0,167.9691,167.9691,167.7803,167.8399,55835.0
2025-04-15 15:40:00,168.86,169.47,168.78,169.44,143262.0,167.7902,168.3963,167.7107,168.3665,143262.0
2025-04-15 15:45:00,169.45,169.48,169.18,169.26,62640.0,168.3765,168.4063,168.1082,168.1877,62640.0
2025-04-15 15:50:00,169.24,169.42,169.09,169.16,95203.0,168.1678,168.3466,168.0187,168.0883,95203.0
2025-04-15 15:55:00,169.13,169.14,168.42,168.51,370134.0,168.0585,168.0684,167.353,167.4424,370134.0
2025-04-16 09:30:00,169.28,169.54,168.75,168.85,132717.0,168.2075,168.4659,167.6809,167.7803,132717.0
2025-04-16 09:35:00,168.86,169.2,168.43,168.47,60865.0,167.7902,168.128,167.3629,167.4027,60865.0
2025-04-16 09:40:00,168.42,168.85,168.28,168.8,24393.0,167.353,167.7803,167.2139,167.7306,24393.0
2025-04-16 09:45:00,168.71,169.11,168.6,168.74,28713.0,167.6411,168.0386,167.5318,167.671,28713.0
2025-04-16 09:50:00,168.76,169.13,168.66,168.66,62553.0,167.6908,168.0585,167.5915,167.5915,62553.0
2025-04-16 09:55:00,168.68,169.06,168.63,169.06,47146.0,167.6113,167.9889,167.5616,167.9889,47146.0
2025-04-16 10:00:00,169.06,169.32,168.66,169.14,136172.0,167.9889,168.2473,167.5915,168.0684,136172.0
2025-04-16 10:05:00,169.21,169.32,168.74,168.88,50391.0,168.138,168.2473,167.671,167.8101,50391.0
2025-04-16 10:10:00,168.87,169.13,168.83,169.02,64331.0,167.8001,168.0585,167.7604,167.9492,64331.0
2025-04-16 10:15:00,169.01,169.15,168.91,169.07,43328.0,167.9392,168.0784,167.8399,167.9989,43328.0
2025-04-16 10:20:00,169.08,169.49,169.0,169.34,36957.0,168.0088,168.4162,167.9293,168.2672,36957.0
2025-04-16 10:25:00,169.39,169.62,169.23,169.4,37049.0,168.3168,168.5454,168.1578,168.3268,37049.0
2025-04-16 10:30:00,169.42,169.67,169.37,169.47,28720.0,168.3466,168.5951,168.297,168.3963,28720.0
2025-04-16 10:35:00,169.47,169.65,169.36,169.63,71173.0,168.3963,168.5752,168.287,168.5553,71173.0
2025-04-16 10:40:00,169.62,169.63,169.42,169.52,19369.0,168.5454,168.5553,168.3466,168.446,19369.0
2025-04-16 10:45:00,169.49,169.49,169.14,169.14,20453.0,168.4162,168.4162,168.0684,168.0684,20453.0
2025-04-16 10:50:00,169.09,169.28,169.02,169.16,50850.0,168.0187,168.2075,167.9492,168.0883,50850.0
2025-04-16 10:55:00,169.19,169.42,169.18,169.37,17887.0,168.1181,168.3466,168.1082,168.297,17887.0
2025-04-16 11:00:00,169.41,169.62,169.27,169.51,16679.0,168.3367,168.5454,168.1976,168.4361,16679.0
2025-04-16 11:05:00,169.49,169.68,169.44,169.44,12420.0,168.4162,168.605,168.3665,168.3665,12420.0
2025-04-16 11:10:00,169.44,169.5,169.22,169.22,19110.0,168.3665,168.4261,168.1479,168.1479,19110.0
2025-04-16 11:15:00,169.24,169.28,169.07,169.09,21243.0,168.1678,168.2075,167.9989,168.0187,21243.0
2025-04-16 11:20:00,169.09,169.44,169.03,169.44,19420.0,168.0187,168.3665,167.9591,168.3665,19420.0
2025-04-16 11:25:00,169.45,169.52,169.31,169.5,14532.0,168.3765,168.446,168.2373,168.4261,14532.0
2025-04-16 11:30:00,169.49,169.49,169.22,169.24,16570.0,168.4162,168.4162,168.1479,168.1678,16570.0
2025-04-16 11:35:00,169.19,169.24,169.09,169.14,9412.0,168.1181,168.1678,168.0187,168.0684,9412.0
2025-04-16 11:40:00,169.16,169.28,169.09,169.12,14167.0,168.0883,168.2075,168.0187,168.0485,14167.0
2025-04-16 11:45:00,169.11,169.13,168.95,169.09,30913.0,168.0386,168.0585,167.8796,168.0187,30913.0
2025-04-16 11:50:00,169.11,169.2,169.0,169.08,28495.0,168.0386,168.128,167.9293,168.0088,28495.0
2025-04-16 11:55:00,169.06,169.07,168.76,168.76,24657.0,167.9889,167.9989,167.6908,167.6908,24657.0
2025-04-16 12:00:00,168.78,168.79,168.57,168.66,18669.0,167.7107,167.7206,167.502,167.5915,18669.0
2025-04-16 12:05:00,168.64,168.65,168.44,168.61,24628.0,167.5716,167.5815,167.3729,167.5418,24628.0
2025-04-16 12:10:00,168.58,168.73,168.55,168.64,25278.0,167.512,167.661,167.4822,167.5716,25278.0
2025-04-16 12:15:00,168.63,168.63,168.49,168.55,14808.0,167.5616,167.5616,167.4225,167.4822,14808.0
2025-04-16 12:20:00,168.52,168.55,168.46,168.49,17774.0,167.4523,167.4822,167.3927,167.4225,17774.0
2025-04-16 12:25:00,168.47,168.56,168.4,168.54,16400.0,167.4027,167.4921,167.3331,167.4722,16400.0
2025-04-16 12:30:00,168.55,168.55,168.43,168.46,17536.0,167.4822,167.4822,167.3629,167.3927,17536.0
2025-04-16 12:35:00,168.45,168.55,168.43,168.55,10684.0,167.3828,167.4822,167.3629,167.4822,10684.0
2025-04-16 12:40:00,168.54,168.68,168.47,168.63,21753.0,167.4722,167.6113,167.4027,167.5616,21753.0
2025-04-16 12:45:00,168.63,168.63,168.48,168.53,26184.0,167.5616,167.5616,167.4126,167.4623,26184.0
2025-04-16 12:50:00,168.5,168.5,168.39,168.4,23319.0,167.4325,167.4325,167.3232,167.3331,23319.0
2025-04-16 12:55:00,168.41,168.56,168.38,168.56,15522.0,167.343,167.4921,167.3132,167.4921,15522.0
2025-04-16 13:00:00,168.53,168.58,168.33,168.34,22211.0,167.4623,167.512,167.2635,167.2735,22211.0
2025-04-16 13:05:00,168.34,168.52,168.32,168.52,22441.0,167.2735,167.4523,167.2536,167.4523,22441.0
2025-04-16 13:10:00,168.51,168.52,168.41,168.48,11803.0,167.4424,167.4523,167.343,167.4126,11803.0
2025-04-16 13:15:00,168.46,168.49,168.36,168.44,12691.0,167.3927,167.4225,167.2934,167.3729,12691.0
2025-04-16 13:20:00,168.44,168.55,168.27,168.31,17577.0,167.3729,167.4822,167.2039,167.2437,17577.0
2025-04-16 13:25:00,168.33,168.35,168.24,168.29,14524.0,167.2635,167.2834,167.1741,167.2238,14524.0
2025-04-16 13:30:00,168.28,168.31,167.65,167.83,42564.0,167.2139,167.2437,166.5879,166.7667,42564.0
2025-04-16 13:35:00,167.83,167.96,167.76,167.77,24910.0,166.7667,166.8959,166.6972,166.7071,24910.0
2025-04-16 13:40:00,167.81,167.82,167.54,167.72,22417.0,166.7468,166.7568,166.4786,166.6574,22417.0
2025-04-16 13:45:00,167.68,167.7,167.5,167.52,13476.0,166.6177,166.6375,166.4388,166.4587,13476.0
2025-04-16 13:50:00,167.53,167.62,167.43,167.52,17370.0,166.4686,166.558,166.3693,166.4587,17370.0
2025-04-16 13:55:00,167.55,167.57,167.21,167.27,15724.0,166.4885,166.5084,166.1506,166.2103,15724.0
2025-04-16 14:00:00,167.3,167.72,167.24,167.69,31496.0,166.2401,166.6574,166.1805,166.6276,31496.0
2025-04-16 14:05:00,167.69,167.79,167.6,167.7,29007.0,166.6276,166.727,166.5382,166.6375,29007.0
2025-04-16 14:10:00,167.7,167.84,167.64,167.7,17303.0,166.6375,166.7767,166.5779,166.6375,17303.0
2025-04-16 14:15:00,167.74,167.81,167.55,167.61,23245.0,166.6773,166.7468,166.4885,166.5481,23245.0
2025-04-16 14:20:00,167.56,167.67,167.5,167.53,13550.0,166.4984,166.6077,166.4388,166.4686,13550.0
2025-04-16 14:25:00,167.52,167.52,167.42,167.49,19783.0,166.4587,166.4587,166.3593,166.4289,19783.0
2025-04-16 14:30:00,167.49,167.51,167.13,167.22,25236.0,166.4289,166.4487,166.0712,166.1606,25236.0
2025-04-16 14:35:00,167.22,167.31,166.98,167.02,30308.0,166.1606,166.25,165.9221,165.9618,30308.0
2025-04-16 14:40:00,167.01,167.11,166.75,167.1,27671.0,165.9519,166.0513,165.6936,166.0413,27671.0
2025-04-16 14:45:00,167.09,167.13,166.99,167.13,14637.0,166.0314,166.0712,165.932,166.0712,14637.0
2025-04-16 14:50:00,167.09,167.12,166.93,166.93,23580.0,166.0314,166.0612,165.8724,165.8724,23580.0
2025-04-16 14:55:00,166.91,167.04,166.81,166.81,19580.0,165.8525,165.9817,165.7532,165.7532,19580.0
2025-04-16 15:00:00,166.83,166.88,166.72,166.85,20536.0,165.7731,165.8227,165.6637,165.7929,20536.0
2025-04-16 15:05:00,166.8,166.8,166.55,166.62,22818.0,165.7432,165.7432,165.4948,165.5644,22818.0
2025-04-16 15:10:00,166.64,166.78,166.52,166.66,28263.0,165.5843,165.7234,165.465,165.6041,28263.0
2025-04-16 15:15:00,166.65,166.74,166.49,166.49,26089.0,165.5942,165.6836,165.4352,165.4352,26089.0
2025-04-16 15:20:00,166.47,166.51,166.2,166.28,74321.0,165.4153,165.4551,165.147,165.2265,74321.0
2025-04-16 15:25:00,166.26,166.34,166.09,166.3,60685.0,165.2067,165.2862,165.0377,165.2464,60685.0
2025-04-16 15:30:00,166.3,166.47,166.05,166.14,52945.0,165.2464,165.4153,164.998,165.0874,52945.0
2025-04-16 15:35:00,166.13,166.24,166.04,166.21,59409.0,165.0775,165.1868,164.9881,165.157,59409.0
2025-04-16 15:40:00,166.21,166.33,166.09,166.12,54195.0,165.157,165.2762,165.0377,165.0676,54195.0
2025-04-16 15:45:00,166.11,166.24,165.82,165.88,67966.0,165.0576,165.1868,164.7695,164.8291,67966.0
2025-04-16 15:50:00,165.92,166.5,165.79,166.13,108955.0,164.8688,165.4451,164.7396,165.0775,108955.0
2025-04-16 15:55:00,166.16,166.42,165.93,166.39,291706.0,165.1073,165.3657,164.8788,165.3358,291706.0
2025-04-17 09:30:00,167.53,168.75,167.35,168.5,573485.0,166.4686,167.6809,166.2898,167.4325,573485.0
2025-04-17 09:35:00,168.51,168.56,167.86,168.25,76999.0,167.4424,167.4921,166.7965,167.1841,76999.0
2025-04-17 09:40:00,168.18,168.73,168.03,168.7,55329.0,167.1145,167.661,166.9655,167.6312,55329.0
2025-04-17 09:45:00,168.63,168.7,168.05,168.58,22769.0,167.5616,167.6312,166.9853,167.512,22769.0
2025-04-17 09:50:00,168.56,169.12,168.55,169.03,34981.0,167.4921,168.0485,167.4822,167.9591,34981.0
2025-04-17 09:55:00,169.09,169.17,168.81,169.0,33143.0,168.0187,168.0982,167.7405,167.9293,33143.0
2025-04-17 10:00:00,169.0,169.72,169.0,169.67,72376.0,167.9293,168.6447,167.9293,168.5951,72376.0
2025-04-17 10:05:00,169.73,169.77,169.21,169.32,45168.0,168.6547,168.6944,168.138,168.2473,45168.0
2025-04-17 10:10:00,169.2,169.59,169.16,169.54,18252.0,168.128,168.5156,168.0883,168.4659,18252.0
2025-04-17 10:15:00,169.54,169.58,169.3,169.36,51370.0,168.4659,168.5056,168.2274,168.287,51370.0
2025-04-17 10:20:00,169.36,169.46,169.03,169.19,63855.0,168.287,168.3864,167.9591,168.1181,63855.0
2025-04-17 10:25:00,169.11,169.47,169.1,169.29,57442.0,168.0386,168.3963,168.0287,168.2175,57442.0
2025-04-17 10:30:00,169.2,169.3,169.06,169.27,52090.0,168.128,168.2274,167.9889,168.1976,52090.0
2025-04-17 10:35:00,169.3,169.37,168.91,168.92,24261.0,168.2274,168.297,167.8399,167.8498,24261.0
2025-04-17 10:40:00,168.96,169.05,168.83,168.95,23501.0,167.8896,167.979,167.7604,167.8796,23501.0
2025-04-17 10:45:00,168.92,169.16,168.87,169.04,24673.0,167.8498,168.0883,167.8001,167.9691,24673.0
2025-04-17 10:50:00,169.06,169.25,169.0,169.19,17900.0,167.9889,168.1777,167.9293,168.1181,17900.0
2025-04-17 10:55:00,169.18,169.45,169.17,169.45,19123.0,168.1082,168.3765,168.0982,168.3765,19123.0
2025-04-17 11:00:00,169.43,169.63,169.37,169.56,20415.0,168.3566,168.5553,168.297,168.4858,20415.0
2025-04-17 11:05:00,169.58,170.1,169.56,170.0,34840.0,168.5056,169.0223,168.4858,168.923,34840.0
2025-04-17 11:10:00,169.95,170.17,169.92,170.12,30317.0,168.8733,169.0919,168.8435,169.0422,30317.0
2025-04-17 11:15:00,170.13,170.39,170.1,170.37,26962.0,169.0521,169.3105,169.0223,169.2906,26962.0
2025-04-17 11:20:00,170.34,170.37,170.16,170.22,20768.0,169.2608,169.2906,169.082,169.1416,20768.0
2025-04-17 11:25:00,170.21,170.35,170.09,170.2,26817.0,169.1316,169.2708,169.0124,169.1217,26817.0
2025-04-17 11:30:00,170.19,170.32,170.14,170.16,22323.0,169.1118,169.2409,169.0621,169.082,22323.0
2025-04-17 11:35:00,170.17,170.46,170.07,170.37,22236.0,169.0919,169.3801,168.9925,169.2906,22236.0
2025-04-17 11:40:00,170.36,170.4,170.13,170.13,21008.0,169.2807,169.3204,169.0521,169.0521,21008.0
2025-04-17 11:45:00,170.14,170.34,170.1,170.19,16367.0,169.0621,169.2608,169.0223,169.1118,16367.0
2025-04-17 11:50:00,170.19,170.29,170.04,170.06,63252.0,169.1118,169.2111,168.9627,168.9826,63252.0
2025-04-17 11:55:00,170.06,170.38,170.06,170.31,26543.0,168.9826,169.3006,168.9826,169.231,26543.0
2025-04-17 12:00:00,170.32,170.51,170.26,170.33,33942.0,169.2409,169.4297,169.1813,169.2509,33942.0
2025-04-17 12:05:00,170.34,170.66,170.2,170.59,35944.0,169.2608,169.5788,169.1217,169.5092,35944.0
2025-04-17 12:10:00,170.56,170.58,170.24,170.46,26811.0,169.4794,169.4993,169.1614,169.3801,26811.0
2025-04-17 12:15:00,170.49,170.87,170.4,170.77,69273.0,169.4099,169.7875,169.3204,169.6881,69273.0
2025-04-17 12:20:00,170.78,170.8,170.49,170.55,25130.0,169.698,169.7179,169.4099,169.4695,25130.0
2025-04-17 12:25:00,170.55,170.74,170.5,170.73,12160.0,169.4695,169.6583,169.4198,169.6483,12160.0
2025-04-17 12:30:00,170.69,170.76,170.54,170.58,19725.0,169.6086,169.6782,169.4595,169.4993,19725.0
2025-04-17 12:35:00,170.57,170.61,170.31,170.45,15245.0,169.4894,169.5291,169.231,169.3701,15245.0
2025-04-17 12:40:00,170.49,170.66,170.38,170.43,16000.0,169.4099,169.5788,169.3006,169.3502,16000.0
2025-04-17 12:45:00,170.43,170.47,170.15,170.3,18115.0,169.3502,169.39,169.072,169.2211,18115.0
2025-04-17 12:50:00,170.33,170.54,170.27,170.54,31381.0,169.2509,169.4595,169.1913,169.4595,31381.0
2025-04-17 12:55:00,170.55,170.75,170.52,170.68,21984.0,169.4695,169.6682,169.4397,169.5987,21984.0
2025-04-17 13:00:00,170.68,170.77,170.38,170.45,19355.0,169.5987,169.6881,169.3006,169.3701,19355.0
2025-04-17 13:05:00,170.39,170.49,170.25,170.49,25630.0,169.3105,169.4099,169.1714,169.4099,25630.0
2025-04-17 13:10:00,170.49,170.57,170.31,170.4,22721.0,169.4099,169.4894,169.231,169.3204,22721.0
2025-04-17 13:15:00,170.41,170.49,170.27,170.41,21811.0,169.3304,169.4099,169.1913,169.3304,21811.0
2025-04-17 13:20:00,170.39,170.45,170.31,170.35,27824.0,169.3105,169.3701,169.231,169.2708,27824.0
2025-04-17 13:25:00,170.37,170.52,170.31,170.41,215140.0,169.2906,169.4397,169.231,169.3304,215140.0
2025-04-17 13:30:00,170.44,170.54,170.23,170.51,23367.0,169.3602,169.4595,169.1515,169.4297,23367.0
2025-04-17 13:35:00,170.52,170.61,170.44,170.53,18091.0,169.4397,169.5291,169.3602,169.4496,18091.0
2025-04-17 13:40:00,170.51,170.67,170.46,170.65,13241.0,169.4297,169.5887,169.3801,169.5689,13241.0
2025-04-17 13:45:00,170.64,171.03,170.61,170.92,43670.0,169.5589,169.9464,169.5291,169.8371,43670.0
2025-04-17 13:50:00,170.89,171.04,170.86,170.96,15219.0,169.8073,169.9564,169.7775,169.8769,15219.0
2025-04-17 13:55:00,170.98,171.24,170.98,171.16,29003.0,169.8968,170.1551,169.8968,170.0756,29003.0
2025-04-17 14:00:00,171.21,171.43,171.19,171.43,21889.0,170.1253,170.3439,170.1054,170.3439,21889.0
2025-04-17 14:05:00,171.39,171.53,171.36,171.44,15107.0,170.3042,170.4433,170.2744,170.3538,15107.0
2025-04-17 14:10:00,171.44,171.48,171.32,171.32,24561.0,170.3538,170.3936,170.2346,170.2346,24561.0
2025-04-17 14:15:00,171.35,171.42,171.25,171.36,33970.0,170.2644,170.334,170.1651,170.2744,33970.0
2025-04-17 14:20:00,171.36,171.57,171.29,171.55,21871.0,170.2744,170.483,170.2048,170.4631,21871.0
2025-04-17 14:25:00,171.55,171.58,171.27,171.3,26898.0,170.4631,170.493,170.1849,170.2147,26898.0
2025-04-17 14:30:00,171.32,171.52,171.24,171.41,23806.0,170.2346,170.4333,170.1551,170.324,23806.0
2025-04-17 14:35:00,171.42,171.65,171.4,171.65,29967.0,170.334,170.5625,170.3141,170.5625,29967.0
2025-04-17 14:40:00,171.65,171.65,171.43,171.46,24918.0,170.5625,170.5625,170.3439,170.3737,24918.0
2025-04-17 14:45:00,171.44,171.55,171.3,171.34,36410.0,170.3538,170.4631,170.2147,170.2545,36410.0
2025-04-17 14:50:00,171.31,171.56,171.18,171.45,28596.0,170.2247,170.4731,170.0955,170.3638,28596.0
2025-04-17 14:55:00,171.44,171.49,171.38,171.42,27030.0,170.3538,170.4035,170.2942,170.334,27030.0
2025-04-17 15:00:00,171.42,171.43,171.21,171.36,52649.0,170.334,170.3439,170.1253,170.2744,52649.0
2025-04-17 15:05:00,171.35,171.38,171.19,171.32,67961.0,170.2644,170.2942,170.1054,170.2346,67961.0
2025-04-17 15:10:00,171.31,171.33,170.98,171.0,30859.0,170.2247,170.2445,169.8968,169.9166,30859.0
2025-04-17 15:15:00,171.02,171.11,170.91,171.09,37806.0,169.9365,170.0259,169.8272,170.0061,37806.0
2025-04-17 15:20:00,171.1,171.23,170.91,171.15,39284.0,170.016,170.1452,169.8272,170.0657,39284.0
2025-04-17 15:25:00,171.17,171.3,171.06,171.22,40476.0,170.0856,170.2147,169.9763,170.1352,40476.0
2025-04-17 15:30:00,171.22,171.44,171.19,171.43,75716.0,170.1352,170.3538,170.1054,170.3439,75716.0
2025-04-17 15:35:00,171.43,171.43,171.14,171.3,69465.0,170.3439,170.3439,170.0557,170.2147,69465.0
2025-04-17 15:40:00,171.31,171.54,171.21,171.49,58969.0,170.2247,170.4532,170.1253,170.4035,58969.0
2025-04-17 15:45:00,171.49,171.51,171.32,171.38,55241.0,170.4035,170.4234,170.2346,170.2942,55241.0
2025-04-17 15:50:00,171.35,171.37,170.92,171.07,122084.0,170.2644,170.2843,169.8371,169.9862,122084.0
2025-04-17 15:55:00,171.06,171.07,170.38,170.64,432271.0,169.9763,169.9862,169.3006,169.5589,432271.0
2025-04-21 09:30:00,169.89,170.0,169.32,169.62,180033.0,169.89,170.0,169.32,169.62,180033.0
2025-04-21 09:35:00,169.63,169.63,168.58,168.59,65827.0,169.63,169.63,168.58,168.59,65827.0
2025-04-21 09:40:00,168.56,168.98,168.41,168.97,118579.0,168.56,168.98,168.41,168.97,118579.0
2025-04-21 09:45:00,168.97,169.13,168.66,168.66,105785.0,168.97,169.13,168.66,168.66,105785.0
2025-04-21 09:50:00,168.65,168.87,168.53,168.79,37201.0,168.65,168.87,168.53,168.79,37201.0
2025-04-21 09:55:00,168.79,168.82,168.4,168.44,45566.0,168.79,168.82,168.4,168.44,45566.0
2025-04-21 10:00:00,168.43,168.57,168.22,168.47,41697.0,168.43,168.57,168.22,168.47,41697.0
2025-04-21 10:05:00,168.42,168.59,168.27,168.47,34404.0,168.42,168.59,168.27,168.47,34404.0
2025-04-21 10:10:00,168.5,168.52,168.08,168.08,44549.0,168.5,168.52,168.08,168.08,44549.0
2025-04-21 10:15:00,168.12,168.19,167.97,168.09,16968.0,168.12,168.19,167.97,168.09,16968.0
2025-04-21 10:20:00,168.09,168.29,167.96,168.14,20088.0,168.09,168.29,167.96,168.14,20088.0
2025-04-21 10:25:00,168.12,168.12,167.83,168.01,27887.0,168.12,168.12,167.83,168.01,27887.0
2025-04-21 10:30:00,168.04,168.1,167.89,167.96,26985.0,168.04,168.1,167.89,167.96,26985.0
2025-04-21 10:35:00,167.93,168.1,167.84,168.03,19000.0,167.93,168.1,167.84,168.03,19000.0
2025-04-21 10:40:00,168.05,168.11,167.6,167.64,21258.0,168.05,168.11,167.6,167.64,21258.0
2025-04-21 10:45:00,167.67,167.79,167.64,167.72,19035.0,167.67,167.79,167.64,167.72,19035.0
2025-04-21 10:50:00,167.68,167.68,167.38,167.4,26731.0,167.68,167.68,167.38,167.4,26731.0
2025-04-21 10:55:00,167.38,167.49,167.07,167.08,45612.0,167.38,167.49,167.07,167.08,45612.0
2025-04-21 11:00:00,167.09,167.24,166.93,166.93,29464.0,167.09,167.24,166.93,166.93,29464.0
2025-04-21 11:05:00,166.95,167.19,166.85,166.89,83645.0,166.95,167.19,166.85,166.89,83645.0
2025-04-21 11:10:00,166.95,167.28,166.95,167.09,26565.0,166.95,167.28,166.95,167.09,26565.0
2025-04-21 11:15:00,167.13,167.23,166.99,167.19,23706.0,167.13,167.23,166.99,167.19,23706.0
2025-04-21 11:20:00,167.17,167.26,167.07,167.22,16978.0,167.17,167.26,167.07,167.22,16978.0
2025-04-21 11:25:00,167.22,167.29,167.1,167.15,23863.0,167.22,167.29,167.1,167.15,23863.0
2025-04-21 11:30:00,167.15,167.18,166.86,166.86,60672.0,167.15,167.18,166.86,166.86,60672.0
2025-04-21 11:35:00,166.85,166.97,166.81,166.94,16320.0,166.85,166.97,166.81,166.94,16320.0
2025-04-21 11:40:00,166.98,166.98,166.75,166.84,19713.0,166.98,166.98,166.75,166.84,19713.0
2025-04-21 11:45:00,166.84,166.89,166.7,166.73,15250.0,166.84,166.89,166.7,166.73,15250.0
2025-04-21 11:50:00,166.7,166.83,166.57,166.73,49887.0,166.7,166.83,166.57,166.73,49887.0
2025-04-21 11:55:00,166.73,166.84,166.57,166.69,149959.0,166.73,166.84,166.57,166.69,149959.0
2025-04-21 12:00:00,166.69,166.76,166.52,166.56,29612.0,166.69,166.76,166.52,166.56,29612.0
2025-04-21 12:05:00,166.57,166.64,166.37,166.37,27360.0,166.57,166.64,166.37,166.37,27360.0
2025-04-21 12:10:00,166.37,166.43,166.26,166.3,39127.0,166.37,166.43,166.26,166.3,39127.0
2025-04-21 12:15:00,166.28,166.28,165.95,165.99,59286.0,166.28,166.28,165.95,165.99,59286.0
2025-04-21 12:20:00,165.97,166.01,165.76,165.82,23467.0,165.97,166.01,165.76,165.82,23467.0
2025-04-21 12:25:00,165.85,165.93,165.69,165.73,30728.0,165.85,165.93,165.69,165.73,30728.0
2025-04-21 12:30:00,165.73,165.84,165.64,165.69,36091.0,165.73,165.84,165.64,165.69,36091.0
2025-04-21 12:35:00,165.67,165.92,165.6,165.82,52322.0,165.67,165.92,165.6,165.82,52322.0
2025-04-21 12:40:00,165.85,166.03,165.79,165.89,22428.0,165.85,166.03,165.79,165.89,22428.0
2025-04-21 12:45:00,165.88,165.88,165.66,165.69,18847.0,165.88,165.88,165.66,165.69,18847.0
2025-04-21 12:50:00,165.63,165.63,165.38,165.54,24016.0,165.63,165.63,165.38,165.54,24016.0
2025-04-21 12:55:00,165.53,165.74,165.47,165.72,32774.0,165.53,165.74,165.47,165.72,32774.0
2025-04-21 13:00:00,165.75,165.84,165.38,165.48,39864.0,165.75,165.84,165.38,165.48,39864.0
2025-04-21 13:05:00,165.5,165.54,165.39,165.44,32631.0,165.5,165.54,165.39,165.44,32631.0
2025-04-21 13:10:00,165.42,165.43,165.14,165.21,25563.0,165.42,165.43,165.14,165.21,25563.0
2025-04-21 13:15:00,165.22,165.3,165.16,165.29,35200.0,165.22,165.3,165.16,165.29,35200.0
2025-04-21 13:20:00,165.28,165.44,165.25,165.26,23039.0,165.28,165.44,165.25,165.26,23039.0
2025-04-21 13:25:00,165.25,165.33,165.19,165.27,14526.0,165.25,165.33,165.19,165.27,14526.0
2025-04-21 13:30:00,165.24,165.33,165.21,165.31,39612.0,165.24,165.33,165.21,165.31,39612.0
2025-04-21 13:35:00,165.28,165.39,165.26,165.34,17624.0,165.28,165.39,165.26,165.34,17624.0
2025-04-21 13:40:00,165.34,165.34,165.19,165.26,13824.0,165.34,165.34,165.19,165.26,13824.0
2025-04-21 13:45:00,165.28,165.28,164.87,164.92,24210.0,165.28,165.28,164.87,164.92,24210.0
2025-04-21 13:50:00,164.9,164.97,164.79,164.88,44578.0,164.9,164.97,164.79,164.88,44578.0
2025-04-21 13:55:00,164.86,164.87,164.66,164.69,30442.0,164.86,164.87,164.66,164.69,30442.0
2025-04-21 14:00:00,164.68,164.69,164.5,164.53,28924.0,164.68,164.69,164.5,164.53,28924.0
2025-04-21 14:05:00,164.54,164.67,164.31,164.4,24891.0,164.54,164.67,164.31,164.4,24891.0
2025-04-21 14:10:00,164.4,164.44,164.28,164.38,31314.0,164.4,164.44,164.28,164.38,31314.0
2025-04-21 14:15:00,164.37,164.84,164.36,164.77,27596.0,164.37,164.84,164.36,164.77,27596.0
2025-04-21 14:20:00,164.77,164.99,164.77,164.96,27113.0,164.77,164.99,164.77,164.96,27113.0
2025-04-21 14:25:00,164.95,165.08,164.91,165.03,36139.0,164.95,165.08,164.91,165.03,36139.0
2025-04-21 14:30:00,165.0,165.2,164.98,165.17,20590.0,165.0,165.2,164.98,165.17,20590.0
2025-04-21 14:35:00,165.14,165.35,165.04,165.3,30512.0,165.14,165.35,165.04,165.3,30512.0
2025-04-21 14:40:00,165.33,165.33,164.94,164.98,40951.0,165.33,165.33,164.94,164.98,40951.0
2025-04-21 14:45:00,164.99,165.02,164.74,165.02,98615.0,164.99,165.02,164.74,165.02,98615.0
2025-04-21 14:50:00,165.02,165.04,164.82,164.82,157259.0,165.02,165.04,164.82,164.82,157259.0
2025-04-21 14:55:00,164.84,165.09,164.79,164.87,87341.0,164.84,165.09,164.79,164.87,87341.0
2025-04-21 15:00:00,164.88,164.94,164.72,164.74,21286.0,164.88,164.94,164.72,164.74,21286.0
2025-04-21 15:05:00,164.77,164.89,164.73,164.79,38841.0,164.77,164.89,164.73,164.79,38841.0
2025-04-21 15:10:00,164.79,165.04,164.78,165.03,31697.0,164.79,165.04,164.78,165.03,31697.0
2025-04-21 15:15:00,165.03,165.13,164.95,165.13,46562.0,165.03,165.13,164.95,165.13,46562.0
2025-04-21 15:20:00,165.12,165.44,165.12,165.38,42817.0,165.12,165.44,165.12,165.38,42817.0
2025-04-21 15:25:00,165.38,165.44,165.15,165.34,58387.0,165.38,165.44,165.15,165.34,58387.0
2025-04-21 15:30:00,165.32,165.38,165.13,165.25,33663.0,165.32,165.38,165.13,165.25,33663.0
2025-04-21 15:35:00,165.27,165.7,165.25,165.42,81144.0,165.27,165.7,165.25,165.42,81144.0
2025-04-21 15:40:00,165.43,165.74,165.43,165.64,47297.0,165.43,165.74,165.43,165.64,47297.0
2025-04-21 15:45:00,165.64,165.69,165.5,165.63,78078.0,165.64,165.69,165.5,165.63,78078.0
2025-04-21 15:50:00,165.57,166.04,165.54,165.92,134529.0,165.57,166.04,165.54,165.92,134529.0
2025-04-21 15:55:00,165.93,166.02,165.68,165.79,399052.0,165.93,166.02,165.68,165.79,399052.0
2025-04-22 09:30:00,165.86,166.0,164.53,165.4,248058.0,165.86,166.0,164.53,165.4,248058.0
2025-04-22 09:35:00,165.53,166.01,165.32,165.92,55823.0,165.53,166.01,165.32,165.92,55823.0
2025-04-22 09:40:00,165.91,166.31,165.76,166.13,75212.0,165.91,166.31,165.76,166.13,75212.0
2025-04-22 09:45:00,166.14,166.34,166.07,166.17,113160.0,166.14,166.34,166.07,166.17,113160.0
2025-04-22 09:50:00,166.2,166.21,165.71,165.94,86482.0,166.2,166.21,165.71,165.94,86482.0
2025-04-22 09:55:00,165.94,166.39,165.93,166.16,76113.0,165.94,166.39,165.93,166.16,76113.0
2025-04-22 10:00:00,166.16,166.65,166.07,166.62,115266.0,166.16,166.65,166.07,166.62,115266.0
2025-04-22 10:05:00,166.55,166.57,166.32,166.39,46251.0,166.55,166.57,166.32,166.39,46251.0
2025-04-22 10:10:00,166.39,166.77,166.35,166.62,45920.0,166.39,166.77,166.35,166.62,45920.0
2025-04-22 10:15:00,166.62,166.95,166.56,166.94,78985.0,166.62,166.95,166.56,166.94,78985.0
2025-04-22 10:20:00,166.94,167.07,166.82,166.93,37268.0,166.94,167.07,166.82,166.93,37268.0
2025-04-22 10:25:00,166.94,167.26,166.87,167.18,20833.0,166.94,167.26,166.87,167.18,20833.0
2025-04-22 10:30:00,167.19,167.54,167.18,167.52,37257.0,167.19,167.54,167.18,167.52,37257.0
2025-04-22 10:35:00,167.51,167.58,167.36,167.4,35035.0,167.51,167.58,167.36,167.4,35035.0
2025-04-22 10:40:00,167.44,167.9,167.43,167.86,31084.0,167.44,167.9,167.43,167.86,31084.0
2025-04-22 10:45:00,167.9,168.04,167.67,167.67,44332.0,167.9,168.04,167.67,167.67,44332.0
2025-04-22 10:50:00,167.64,167.89,167.55,167.84,65719.0,167.64,167.89,167.55,167.84,65719.0
2025-04-22 10:55:00,167.84,167.93,167.72,167.84,56503.0,167.84,167.93,167.72,167.84,56503.0
2025-04-22 11:00:00,167.82,167.82,167.65,167.75,36372.0,167.82,167.82,167.65,167.75,36372.0
2025-04-22 11:05:00,167.74,167.83,167.48,167.51,45849.0,167.74,167.83,167.48,167.51,45849.0
2025-04-22 11:10:00,167.5,167.59,167.42,167.53,22654.0,167.5,167.59,167.42,167.53,22654.0
2025-04-22 11:15:00,167.53,167.58,167.36,167.38,20606.0,167.53,167.58,167.36,167.38,20606.0
2025-04-22 11:20:00,167.38,167.74,167.38,167.7,60736.0,167.38,167.74,167.38,167.7,60736.0
2025-04-22 11:25:00,167.72,167.92,167.69,167.89,24682.0,167.72,167.92,167.69,167.89,24682.0
2025-04-22 11:30:00,167.89,168.04,167.75,168.03,28861.0,167.89,168.04,167.75,168.03,28861.0
2025-04-22 11:35:00,168.02,168.11,167.88,168.04,56420.0,168.02,168.11,167.88,168.04,56420.0
2025-04-22 11:40:00,168.05,168.09,167.91,168.02,27256.0,168.05,168.09,167.91,168.02,27256.0
2025-04-22 11:45:00,167.99,168.09,167.82,167.86,31865.0,167.99,168.09,167.82,167.86,31865.0
2025-04-22 11:50:00,167.85,168.05,167.85,167.97,16869.0,167.85,168.05,167.85,167.97,16869.0
2025-04-22 11:55:00,168.0,168.36,167.97,168.24,61336.0,168.0,168.36,167.97,168.24,61336.0
2025-04-22 12:00:00,168.24,168.77,168.24,168.36,76606.0,168.24,168.77,168.24,168.36,76606.0
2025-04-22 12:05:00,168.31,168.39,168.17,168.2,22749.0,168.31,168.39,168.17,168.2,22749.0
2025-04-22 12:10:00,168.19,168.43,168.13,168.27,63206.0,168.19,168.43,168.13,168.27,63206.0
2025-04-22 12:15:00,168.24,168.27,167.82,167.94,25325.0,168.24,168.27,167.82,167.94,25325.0
2025-04-22 12:20:00,167.89,167.97,167.76,167.97,35707.0,167.89,167.97,167.76,167.97,35707.0
2025-04-22 12:25:00,167.95,167.95,167.65,167.66,18508.0,167.95,167.95,167.65,167.66,18508.0
2025-04-22 12:30:00,167.66,168.05,167.65,167.94,57669.0,167.66,168.05,167.65,167.94,57669.0
2025-04-22 12:35:00,167.93,168.01,167.81,167.96,28539.0,167.93,168.01,167.81,167.96,28539.0
2025-04-22 12:40:00,167.98,168.05,167.85,167.93,40509.0,167.98,168.05,167.85,167.93,40509.0
2025-04-22 12:45:00,167.95,167.98,167.84,167.94,80955.0,167.95,167.98,167.84,167.94,80955.0
2025-04-22 12:50:00,167.95,168.15,167.95,168.06,20033.0,167.95,168.15,167.95,168.06,20033.0
2025-04-22 12:55:00,168.03,168.08,167.95,167.96,19829.0,168.03,168.08,167.95,167.96,19829.0
2025-04-22 13:00:00,167.95,167.99,167.82,167.92,23662.0,167.95,167.99,167.82,167.92,23662.0
2025-04-22 13:05:00,167.96,168.16,167.82,168.01,35618.0,167.96,168.16,167.82,168.01,35618.0
2025-04-22 13:10:00,167.97,167.97,167.52,167.67,62923.0,167.97,167.97,167.52,167.67,62923.0
2025-04-22 13:15:00,167.67,167.67,167.24,167.4,15409.0,167.67,167.67,167.24,167.4,15409.0
2025-04-22 13:20:00,167.35,167.35,167.1,167.12,13028.0,167.35,167.35,167.1,167.12,13028.0
2025-04-22 13:25:00,167.06,167.33,166.9,166.94,26714.0,167.06,167.33,166.9,166.94,26714.0
2025-04-22 13:30:00,166.94,166.99,166.7,166.83,28149.0,166.94,166.99,166.7,166.83,28149.0
2025-04-22 13:35:00,166.81,166.96,166.75,166.83,34942.0,166.81,166.96,166.75,166.83,34942.0
2025-04-22 13:40:00,166.81,166.81,166.49,166.57,7227.0,166.81,166.81,166.49,166.57,7227.0
2025-04-22 13:45:00,166.59,166.59,166.26,166.26,7843.0,166.59,166.59,166.26,166.26,7843.0
2025-04-22 13:50:00,166.27,166.37,166.24,166.32,9738.0,166.27,166.37,166.24,166.32,9738.0
2025-04-22 13:55:00,166.35,166.44,166.32,166.32,3803.0,166.35,166.44,166.32,166.32,3803.0
2025-04-22 14:00:00,166.3,166.63,166.16,166.59,13544.0,166.3,166.63,166.16,166.59,13544.0
2025-04-22 14:05:00,166.59,166.85,166.56,166.67,7363.0,166.59,166.85,166.56,166.67,7363.0
2025-04-22 14:10:00,166.68,167.0,166.63,166.99,12618.0,166.68,167.0,166.63,166.99,12618.0
2025-04-22 14:15:00,166.96,167.1,166.93,166.97,29604.0,166.96,167.1,166.93,166.97,29604.0
2025-04-22 14:20:00,167.01,167.23,167.01,167.14,10643.0,167.01,167.23,167.01,167.14,10643.0
2025-04-22 14:25:00,167.15,167.21,167.06,167.17,18138.0,167.15,167.21,167.06,167.17,18138.0
2025-04-22 14:30:00,167.16,167.28,167.15,167.24,21205.0,167.16,167.28,167.15,167.24,21205.0
2025-04-22 14:35:00,167.25,167.36,167.21,167.31,15014.0,167.25,167.36,167.21,167.31,15014.0
2025-04-22 14:40:00,167.3,167.56,167.29,167.47,30115.0,167.3,167.56,167.29,167.47,30115.0
2025-04-22 14:45:00,167.47,167.7,167.45,167.63,24263.0,167.47,167.7,167.45,167.63,24263.0
2025-04-22 14:50:00,167.65,167.76,167.61,167.68,17460.0,167.65,167.76,167.61,167.68,17460.0
2025-04-22 14:55:00,167.69,167.82,167.54,167.59,30441.0,167.69,167.82,167.54,167.59,30441.0
2025-04-22 15:00:00,167.59,167.68,167.54,167.63,32037.0,167.59,167.68,167.54,167.63,32037.0
2025-04-22 15:05:00,167.63,167.74,167.49,167.54,19268.0,167.63,167.74,167.49,167.54,19268.0
2025-04-22 15:10:00,167.55,167.56,167.42,167.49,28823.0,167.55,167.56,167.42,167.49,28823.0
2025-04-22 15:15:00,167.5,167.59,167.37,167.44,32370.0,167.5,167.59,167.37,167.44,32370.0
2025-04-22 15:20:00,167.45,167.53,167.39,167.51,45818.0,167.45,167.53,167.39,167.51,45818.0
2025-04-22 15:25:00,167.53,167.62,167.45,167.47,45674.0,167.53,167.62,167.45,167.47,45674.0
2025-04-22 15:30:00,167.45,167.53,167.38,167.5,52166.0,167.45,167.53,167.38,167.5,52166.0
2025-04-22 15:35:00,167.47,167.7,167.4,167.59,50043.0,167.47,167.7,167.4,167.59,50043.0
2025-04-22 15:40:00,167.61,167.97,167.57,167.88,43964.0,167.61,167.97,167.57,167.88,43964.0
2025-04-22 15:45:00,167.88,168.22,167.86,168.14,48358.0,167.88,168.22,167.86,168.14,48358.0
2025-04-22 15:50:00,168.12,168.16,167.33,167.6,107416.0,168.12,168.16,167.33,167.6,107416.0
2025-04-22 15:55:00,167.62,168.03,167.22,167.84,376306.0,167.62,168.03,167.22,167.84,376306.0
2025-04-23 09:30:00,166.4,166.4,164.78,165.49,196078.0,166.4,166.4,164.78,165.49,196078.0
2025-04-23 09:35:00,165.54,166.61,165.05,165.29,157435.0,165.54,166.61,165.05,165.29,157435.0
2025-04-23 09:40:00,165.31,165.46,164.63,165.19,79259.0,165.31,165.46,164.63,165.19,79259.0
2025-04-23 09:45:00,165.17,165.61,164.96,165.36,72365.0,165.17,165.61,164.96,165.36,72365.0
2025-04-23 09:50:00,165.32,165.76,165.07,165.47,144944.0,165.32,165.76,165.07,165.47,144944.0
2025-04-23 09:55:00,165.45,166.08,165.45,166.0,143260.0,165.45,166.08,165.45,166.0,143260.0
2025-04-23 10:00:00,166.05,166.25,165.43,165.58,89301.0,166.05,166.25,165.43,165.58,89301.0
2025-04-23 10:05:00,165.54,166.06,165.49,165.94,101487.0,165.54,166.06,165.49,165.94,101487.0
2025-04-23 10:10:00,165.97,166.04,165.58,165.67,73846.0,165.97,166.04,165.58,165.67,73846.0
2025-04-23 10:15:00,165.61,165.72,165.11,165.46,69633.0,165.61,165.72,165.11,165.46,69633.0
2025-04-23 10:20:00,165.44,165.92,165.36,165.78,85118.0,165.44,165.92,165.36,165.78,85118.0
2025-04-23 10:25:00,165.74,166.1,165.73,166.03,41230.0,165.74,166.1,165.73,166.03,41230.0
2025-04-23 10:30:00,166.03,166.19,165.76,165.83,73492.0,166.03,166.19,165.76,165.83,73492.0
2025-04-23 10:35:00,165.85,165.98,165.71,165.79,32042.0,165.85,165.98,165.71,165.79,32042.0
2025-04-23 10:40:00,165.79,165.86,165.56,165.56,20685.0,165.79,165.86,165.56,165.56,20685.0
2025-04-23 10:45:00,165.49,165.91,165.48,165.7,30745.0,165.49,165.91,165.48,165.7,30745.0
2025-04-23 10:50:00,165.7,165.72,165.43,165.48,29927.0,165.7,165.72,165.43,165.48,29927.0
2025-04-23 10:55:00,165.46,165.54,165.15,165.24,39830.0,165.46,165.54,165.15,165.24,39830.0
2025-04-23 11:00:00,165.24,165.47,165.03,165.4,47487.0,165.24,165.47,165.03,165.4,47487.0
2025-04-23 11:05:00,165.4,165.47,165.05,165.05,28468.0,165.4,165.47,165.05,165.05,28468.0
2025-04-23 11:10:00,165.06,165.22,164.96,164.98,49797.0,165.06,165.22,164.96,164.98,49797.0
2025-04-23 11:15:00,165.01,165.05,164.77,164.92,30172.0,165.01,165.05,164.77,164.92,30172.0
2025-04-23 11:20:00,164.92,164.97,164.3,164.38,62892.0,164.92,164.97,164.3,164.38,62892.0
2025-04-23 11:25:00,164.42,164.54,164.16,164.27,59623.0,164.42,164.54,164.16,164.27,59623.0
2025-04-23 11:30:00,164.31,164.48,164.13,164.37,38649.0,164.31,164.48,164.13,164.37,38649.0
2025-04-23 11:35:00,164.33,164.45,164.2,164.4,28541.0,164.33,164.45,164.2,164.4,28541.0
2025-04-23 11:40:00,164.37,164.43,164.14,164.19,37408.0,164.37,164.43,164.14,164.19,37408.0
2025-04-23 11:45:00,164.15,164.23,163.92,164.03,32212.0,164.15,164.23,163.92,164.03,32212.0
2025-04-23 11:50:00,164.01,164.14,163.73,163.91,35842.0,164.01,164.14,163.73,163.91,35842.0
2025-04-23 11:55:00,163.87,164.2,163.87,164.11,47112.0,163.87,164.2,163.87,164.11,47112.0
2025-04-23 12:00:00,164.11,164.16,163.87,164.0,19255.0,164.11,164.16,163.87,164.0,19255.0
2025-04-23 12:05:00,163.99,164.01,163.45,163.52,32905.0,163.99,164.01,163.45,163.52,32905.0
2025-04-23 12:10:00,163.52,163.72,163.44,163.48,36618.0,163.52,163.72,163.44,163.48,36618.0
2025-04-23 12:15:00,163.49,163.52,163.2,163.22,25987.0,163.49,163.52,163.2,163.22,25987.0
2025-04-23 12:20:00,163.21,163.36,163.11,163.23,26179.0,163.21,163.36,163.11,163.23,26179.0
2025-04-23 12:25:00,163.23,163.63,163.16,163.59,34683.0,163.23,163.63,163.16,163.59,34683.0
2025-04-23 12:30:00,163.63,163.74,163.46,163.68,21562.0,163.63,163.74,163.46,163.68,21562.0
2025-04-23 12:35:00,163.73,164.13,163.69,164.08,53394.0,163.73,164.13,163.69,164.08,53394.0
2025-04-23 12:40:00,164.03,164.11,163.91,164.0,38777.0,164.03,164.11,163.91,164.0,38777.0
2025-04-23 12:45:00,164.0,164.08,163.56,163.6,40317.0,164.0,164.08,163.56,163.6,40317.0
2025-04-23 12:50:00,163.58,163.84,163.57,163.8,13645.0,163.58,163.84,163.57,163.8,13645.0
2025-04-23 12:55:00,163.78,164.17,163.78,164.14,21538.0,163.78,164.17,163.78,164.14,21538.0
2025-04-23 13:00:00,164.15,164.15,163.82,164.13,26850.0,164.15,164.15,163.82,164.13,26850.0
2025-04-23 13:05:00,164.19,164.25,164.12,164.19,20724.0,164.19,164.25,164.12,164.19,20724.0
2025-04-23 13:10:00,164.19,164.27,164.08,164.09,29889.0,164.19,164.27,164.08,164.09,29889.0
2025-04-23 13:15:00,164.08,164.11,163.95,163.98,50420.0,164.08,164.11,163.95,163.98,50420.0
2025-04-23 13:20:00,164.0,164.16,163.87,163.93,27834.0,164.0,164.16,163.87,163.93,27834.0
2025-04-23 13:25:00,163.96,164.07,163.89,163.93,37633.0,163.96,164.07,163.89,163.93,37633.0
2025-04-23 13:30:00,163.94,164.04,163.65,163.72,33109.0,163.94,164.04,163.65,163.72,33109.0
2025-04-23 13:35:00,163.71,163.75,163.43,163.65,32022.0,163.71,163.75,163.43,163.65,32022.0
2025-04-23 13:40:00,163.68,163.71,163.5,163.66,26430.0,163.68,163.71,163.5,163.66,26430.0
2025-04-23 13:45:00,163.65,163.71,163.4,163.52,37083.0,163.65,163.71,163.4,163.52,37083.0
2025-04-23 13:50:00,163.51,163.88,163.44,163.79,35459.0,163.51,163.88,163.44,163.79,35459.0
2025-04-23 13:55:00,163.78,164.04,163.78,163.93,45328.0,163.78,164.04,163.78,163.93,45328.0
2025-04-23 14:00:00,163.96,164.09,163.77,163.94,31438.0,163.96,164.09,163.77,163.94,31438.0
2025-04-23 14:05:00,163.96,164.0,163.88,164.0,16803.0,163.96,164.0,163.88,164.0,16803.0
2025-04-23 14:10:00,164.0,164.06,163.86,163.93,25038.0,164.0,164.06,163.86,163.93,25038.0
2025-04-23 14:15:00,163.93,164.12,163.88,164.11,54885.0,163.93,164.12,163.88,164.11,54885.0
2025-04-23 14:20:00,164.08,164.23,163.99,164.07,56917.0,164.08,164.23,163.99,164.07,56917.0
2025-04-23 14:25:00,164.09,164.09,163.79,163.88,63759.0,164.09,164.09,163.79,163.88,63759.0
2025-04-23 14:30:00,163.87,164.18,163.83,163.95,25416.0,163.87,164.18,163.83,163.95,25416.0
2025-04-23 14:35:00,163.94,163.96,163.77,163.91,23859.0,163.94,163.96,163.77,163.91,23859.0
2025-04-23 14:40:00,163.93,164.0,163.82,163.92,32988.0,163.93,164.0,163.82,163.92,32988.0
2025-04-23 14:45:00,163.91,164.06,163.87,164.04,36145.0,163.91,164.06,163.87,164.04,36145.0
2025-04-23 14:50:00,164.05,164.18,163.98,164.07,23577.0,164.05,164.18,163.98,164.07,23577.0
2025-04-23 14:55:00,164.08,164.3,164.01,164.04,31194.0,164.08,164.3,164.01,164.04,31194.0
2025-04-23 15:00:00,164.01,164.2,163.96,163.99,47594.0,164.01,164.2,163.96,163.99,47594.0
2025-04-23 15:05:00,163.99,164.05,163.98,164.02,48199.0,163.99,164.05,163.98,164.02,48199.0
2025-04-23 15:10:00,164.0,164.28,163.99,164.28,178072.0,164.0,164.28,163.99,164.28,178072.0
2025-04-23 15:15:00,164.27,164.42,164.25,164.28,59062.0,164.27,164.42,164.25,164.28,59062.0
2025-04-23 15:20:00,164.27,164.49,164.25,164.47,29756.0,164.27,164.49,164.25,164.47,29756.0
2025-04-23 15:25:00,164.47,164.72,164.44,164.65,86497.0,164.47,164.72,164.44,164.65,86497.0
2025-04-23 15:30:00,164.61,164.97,164.61,164.9,53438.0,164.61,164.97,164.61,164.9,53438.0
2025-04-23 15:35:00,164.88,164.97,164.72,164.94,72818.0,164.88,164.97,164.72,164.94,72818.0
2025-04-23 15:40:00,164.93,165.1,164.82,164.9,78723.0,164.93,165.1,164.82,164.9,78723.0
2025-04-23 15:45:00,164.9,165.37,164.81,165.36,126832.0,164.9,165.37,164.81,165.36,126832.0
2025-04-23 15:50:00,165.29,165.57,165.23,165.43,143737.0,165.29,165.57,165.23,165.43,143737.0
2025-04-23 15:55:00,165.42,165.81,165.3,165.72,575025.0,165.42,165.81,165.3,165.72,575025.0
2025-04-24 09:30:00,160.5,160.96,158.24,160.22,950387.0,160.5,160.96,158.24,160.22,950387.0
2025-04-24 09:35:00,160.17,160.29,159.19,159.72,343103.0,160.17,160.29,159.19,159.72,343103.0
2025-04-24 09:40:00,159.77,160.31,159.34,159.9,244392.0,159.77,160.31,159.34,159.9,244392.0
2025-04-24 09:45:00,159.93,160.02,158.44,158.78,321980.0,159.93,160.02,158.44,158.78,321980.0
2025-04-24 09:50:00,158.84,158.95,157.44,157.52,224711.0,158.84,158.95,157.44,157.52,224711.0
2025-04-24 09:55:00,157.56,157.97,157.23,157.78,240561.0,157.56,157.97,157.23,157.78,240561.0
2025-04-24 10:00:00,157.78,158.0,157.01,157.93,308327.0,157.78,158.0,157.01,157.93,308327.0
2025-04-24 10:05:00,157.95,158.91,157.88,158.83,236534.0,157.95,158.91,157.88,158.83,236534.0
2025-04-24 10:10:00,158.84,159.0,158.55,158.72,133506.0,158.84,159.0,158.55,158.72,133506.0
2025-04-24 10:15:00,158.72,158.89,158.2,158.39,166995.0,158.72,158.89,158.2,158.39,166995.0
2025-04-24 10:20:00,158.41,158.43,157.98,158.32,128881.0,158.41,158.43,157.98,158.32,128881.0
2025-04-24 10:25:00,158.25,158.76,158.21,158.58,94566.0,158.25,158.76,158.21,158.58,94566.0
2025-04-24 10:30:00,158.61,158.93,158.44,158.72,100936.0,158.61,158.93,158.44,158.72,100936.0
2025-04-24 10:35:00,158.72,159.01,158.62,158.96,135656.0,158.72,159.01,158.62,158.96,135656.0
2025-04-24 10:40:00,158.94,159.0,158.39,158.43,161364.0,158.94,159.0,158.39,158.43,161364.0
2025-04-24 10:45:00,158.43,158.64,158.1,158.13,168910.0,158.43,158.64,158.1,158.13,168910.0
2025-04-24 10:50:00,158.13,158.14,157.77,158.01,154493.0,158.13,158.14,157.77,158.01,154493.0
2025-04-24 10:55:00,158.01,158.05,157.46,157.77,155672.0,158.01,158.05,157.46,157.77,155672.0
2025-04-24 11:00:00,157.78,157.93,157.34,157.37,188250.0,157.78,157.93,157.34,157.37,188250.0
2025-04-24 11:05:00,157.39,157.54,156.86,156.99,313671.0,157.39,157.54,156.86,156.99,313671.0
2025-04-24 11:10:00,156.99,158.01,156.78,157.57,134353.0,156.99,158.01,156.78,157.57,134353.0
2025-04-24 11:15:00,157.61,157.94,157.55,157.78,84767.0,157.61,157.94,157.55,157.78,84767.0
2025-04-24 11:20:00,157.79,157.79,157.28,157.34,87217.0,157.79,157.79,157.28,157.34,87217.0
2025-04-24 11:25:00,157.3,157.41,156.74,156.81,201389.0,157.3,157.41,156.74,156.81,201389.0
2025-04-24 11:30:00,156.83,157.39,156.58,157.3,137759.0,156.83,157.39,156.58,157.3,137759.0
2025-04-24 11:35:00,157.37,157.61,157.21,157.27,92227.0,157.37,157.61,157.21,157.27,92227.0
2025-04-24 11:40:00,157.24,157.55,157.19,157.3,82179.0,157.24,157.55,157.19,157.3,82179.0
2025-04-24 11:45:00,157.34,157.52,157.23,157.46,60220.0,157.34,157.52,157.23,157.46,60220.0
2025-04-24 11:50:00,157.44,157.46,157.23,157.27,58746.0,157.44,157.46,157.23,157.27,58746.0
2025-04-24 11:55:00,157.24,157.31,156.95,157.0,88392.0,157.24,157.31,156.95,157.0,88392.0
2025-04-24 12:00:00,157.0,157.1,156.83,156.93,82647.0,157.0,157.1,156.83,156.93,82647.0
2025-04-24 12:05:00,156.95,157.17,156.84,157.13,52791.0,156.95,157.17,156.84,157.13,52791.0
2025-04-24 12:10:00,157.08,157.2,156.97,157.14,56016.0,157.08,157.2,156.97,157.14,56016.0
2025-04-24 12:15:00,157.11,157.6,157.06,157.44,88086.0,157.11,157.6,157.06,157.44,88086.0
2025-04-24 12:20:00,157.44,157.61,157.32,157.51,57527.0,157.44,157.61,157.32,157.51,57527.0
2025-04-24 12:25:00,157.51,157.77,157.48,157.77,97089.0,157.51,157.77,157.48,157.77,97089.0
2025-04-24 12:30:00,157.76,157.85,157.53,157.75,84836.0,157.76,157.85,157.53,157.75,84836.0
2025-04-24 12:35:00,157.72,157.78,157.5,157.56,84934.0,157.72,157.78,157.5,157.56,84934.0
2025-04-24 12:40:00,157.55,158.01,157.55,157.86,87549.0,157.55,158.01,157.55,157.86,87549.0
2025-04-24 12:45:00,157.84,157.92,157.71,157.76,73120.0,157.84,157.92,157.71,157.76,73120.0
2025-04-24 12:50:00,157.75,157.9,157.61,157.9,42931.0,157.75,157.9,157.61,157.9,42931.0
2025-04-24 12:55:00,157.9,158.01,157.85,157.91,41883.0,157.9,158.01,157.85,157.91,41883.0
2025-04-24 13:00:00,157.91,157.97,157.77,157.86,43628.0,157.91,157.97,157.77,157.86,43628.0
2025-04-24 13:05:00,157.86,158.01,157.86,157.91,51334.0,157.86,158.01,157.86,157.91,51334.0
2025-04-24 13:10:00,157.92,158.03,157.86,157.98,92413.0,157.92,158.03,157.86,157.98,92413.0
2025-04-24 13:15:00,157.98,158.03,157.75,157.91,115439.0,157.98,158.03,157.75,157.91,115439.0
2025-04-24 13:20:00,157.91,158.08,157.85,157.88,112106.0,157.91,158.08,157.85,157.88,112106.0
2025-04-24 13:25:00,157.89,158.27,157.84,158.25,54596.0,157.89,158.27,157.84,158.25,54596.0
2025-04-24 13:30:00,158.28,158.49,158.24,158.48,95044.0,158.28,158.49,158.24,158.48,95044.0
2025-04-24 13:35:00,158.46,158.95,158.46,158.86,91449.0,158.46,158.95,158.46,158.86,91449.0
2025-04-24 13:40:00,158.86,159.07,158.83,158.89,102593.0,158.86,159.07,158.83,158.89,102593.0
2025-04-24 13:45:00,158.89,159.17,158.86,159.04,97974.0,158.89,159.17,158.86,159.04,97974.0
2025-04-24 13:50:00,159.03,159.22,158.91,159.03,77479.0,159.03,159.22,158.91,159.03,77479.0
2025-04-24 13:55:00,159.03,159.04,158.77,158.97,78454.0,159.03,159.04,158.77,158.97,78454.0
2025-04-24 14:00:00,158.98,159.24,158.8,159.12,119587.0,158.98,159.24,158.8,159.12,119587.0
2025-04-24 14:05:00,159.11,159.35,159.02,159.28,88293.0,159.11,159.35,159.02,159.28,88293.0
2025-04-24 14:10:00,159.25,159.54,158.98,159.39,139131.0,159.25,159.54,158.98,159.39,139131.0
2025-04-24 14:15:00,159.37,159.6,159.32,159.43,100665.0,159.37,159.6,159.32,159.43,100665.0
2025-04-24 14:20:00,159.43,159.46,159.18,159.28,66637.0,159.43,159.46,159.18,159.28,66637.0
2025-04-24 14:25:00,159.29,159.56,159.27,159.47,75899.0,159.29,159.56,159.27,159.47,75899.0
2025-04-24 14:30:00,159.47,159.8,159.45,159.76,59272.0,159.47,159.8,159.45,159.76,59272.0
2025-04-24 14:35:00,159.75,159.88,159.68,159.8,58622.0,159.75,159.88,159.68,159.8,58622.0
2025-04-24 14:40:00,159.81,160.01,159.75,159.99,167152.0,159.81,160.01,159.75,159.99,167152.0
2025-04-24 14:45:00,159.96,160.01,159.73,159.87,116833.0,159.96,160.01,159.73,159.87,116833.0
2025-04-24 14:50:00,159.87,159.92,159.77,159.82,93851.0,159.87,159.92,159.77,159.82,93851.0
2025-04-24 14:55:00,159.84,159.91,159.74,159.88,70709.0,159.84,159.91,159.74,159.88,70709.0
2025-04-24 15:00:00,159.86,159.87,159.5,159.77,193578.0,159.86,159.87,159.5,159.77,193578.0
2025-04-24 15:05:00,159.78,159.93,159.63,159.87,110424.0,159.78,159.93,159.63,159.87,110424.0
2025-04-24 15:10:00,159.9,159.92,159.76,159.9,93680.0,159.9,159.92,159.76,159.9,93680.0
2025-04-24 15:15:00,159.89,159.99,159.83,159.85,151288.0,159.89,159.99,159.83,159.85,151288.0
2025-04-24 15:20:00,159.86,159.94,159.68,159.75,131318.0,159.86,159.94,159.68,159.75,131318.0
2025-04-24 15:25:00,159.75,159.85,159.53,159.56,104488.0,159.75,159.85,159.53,159.56,104488.0
2025-04-24 15:30:00,159.56,159.71,159.41,159.6,103645.0,159.56,159.71,159.41,159.6,103645.0
2025-04-24 15:35:00,159.58,159.71,159.44,159.62,145081.0,159.58,159.71,159.44,159.62,145081.0
2025-04-24 15:40:00,159.62,159.67,159.42,159.44,228101.0,159.62,159.67,159.42,159.44,228101.0
2025-04-24 15:45:00,159.44,159.66,159.16,159.55,238317.0,159.44,159.66,159.16,159.55,238317.0
2025-04-24 15:50:00,159.58,159.62,159.2,159.33,331722.0,159.58,159.62,159.2,159.33,331722.0
2025-04-24 15:55:00,159.35,159.68,159.0,159.49,1083694.0,159.35,159.68,159.0,159.49,1083694.0
2025-04-25 09:30:00,159.88,161.8,159.88,160.21,447596.0,159.88,161.8,159.88,160.21,447596.0
2025-04-25 09:35:00,160.27,160.87,160.19,160.45,114810.0,160.27,160.87,160.19,160.45,114810.0
2025-04-25 09:40:00,160.52,160.69,159.38,159.38,288020.0,160.52,160.69,159.38,159.38,288020.0
2025-04-25 09:45:00,159.34,159.36,158.05,158.55,186693.0,159.34,159.36,158.05,158.55,186693.0
2025-04-25 09:50:00,158.54,159.0,158.53,158.86,200487.0,158.54,159.0,158.53,158.86,200487.0
2025-04-25 09:55:00,158.87,158.87,157.77,157.84,95461.0,158.87,158.87,157.77,157.84,95461.0
2025-04-25 10:00:00,157.88,158.42,157.8,158.23,191626.0,157.88,158.42,157.8,158.23,191626.0
2025-04-25 10:05:00,158.23,158.79,158.0,158.69,88374.0,158.23,158.79,158.0,158.69,88374.0
2025-04-25 10:10:00,158.7,158.9,158.65,158.7,98254.0,158.7,158.9,158.65,158.7,98254.0
2025-04-25 10:15:00,158.74,158.95,158.46,158.49,105462.0,158.74,158.95,158.46,158.49,105462.0
2025-04-25 10:20:00,158.49,158.6,157.79,158.47,121770.0,158.49,158.6,157.79,158.47,121770.0
2025-04-25 10:25:00,158.44,158.59,158.09,158.14,179752.0,158.44,158.59,158.09,158.14,179752.0
2025-04-25 10:30:00,158.16,158.56,158.09,158.49,84180.0,158.16,158.56,158.09,158.49,84180.0
2025-04-25 10:35:00,158.52,158.72,158.29,158.47,88497.0,158.52,158.72,158.29,158.47,88497.0
2025-04-25 10:40:00,158.47,158.8,158.41,158.74,67294.0,158.47,158.8,158.41,158.74,67294.0
2025-04-25 10:45:00,158.73,158.81,158.5,158.59,134227.0,158.73,158.81,158.5,158.59,134227.0
2025-04-25 10:50:00,158.62,158.78,158.52,158.59,50728.0,158.62,158.78,158.52,158.59,50728.0
2025-04-25 10:55:00,158.61,158.88,158.59,158.88,68202.0,158.61,158.88,158.59,158.88,68202.0
2025-04-25 11:00:00,158.89,159.02,158.85,158.87,142182.0,158.89,159.02,158.85,158.87,142182.0
2025-04-25 11:05:00,158.88,159.06,158.84,158.93,95562.0,158.88,159.06,158.84,158.93,95562.0
2025-04-25 11:10:00,158.93,159.14,158.88,158.99,99720.0,158.93,159.14,158.88,158.99,99720.0
2025-04-25 11:15:00,158.99,158.99,158.66,158.69,48409.0,158.99,158.99,158.66,158.69,48409.0
2025-04-25 11:20:00,158.69,158.87,158.59,158.79,82865.0,158.69,158.87,158.59,158.79,82865.0
2025-04-25 11:25:00,158.78,159.0,158.65,158.7,82959.0,158.78,159.0,158.65,158.7,82959.0
2025-04-25 11:30:00,158.73,159.04,158.72,158.95,33173.0,158.73,159.04,158.72,158.95,33173.0
2025-04-25 11:35:00,158.95,159.1,158.87,158.99,129546.0,158.95,159.1,158.87,158.99,129546.0
2025-04-25 11:40:00,159.02,159.55,159.0,159.51,94531.0,159.02,159.55,159.0,159.51,94531.0
2025-04-25 11:45:00,159.53,159.63,159.38,159.53,78471.0,159.53,159.63,159.38,159.53,78471.0
2025-04-25 11:50:00,159.58,159.94,159.25,159.84,99638.0,159.58,159.94,159.25,159.84,99638.0
2025-04-25 11:55:00,159.85,160.07,159.84,159.97,72382.0,159.85,160.07,159.84,159.97,72382.0
2025-04-25 12:00:00,159.97,160.07,159.85,159.97,50589.0,159.97,160.07,159.85,159.97,50589.0
2025-04-25 12:05:00,159.97,160.1,159.93,160.06,109527.0,159.97,160.1,159.93,160.06,109527.0
2025-04-25 12:10:00,160.05,160.1,159.87,160.0,174775.0,160.05,160.1,159.87,160.0,174775.0
2025-04-25 12:15:00,159.98,160.02,159.91,160.0,57298.0,159.98,160.02,159.91,160.0,57298.0
2025-04-25 12:20:00,160.0,160.2,159.98,160.16,89819.0,160.0,160.2,159.98,160.16,89819.0
2025-04-25 12:25:00,160.14,160.22,159.95,160.03,135865.0,160.14,160.22,159.95,160.03,135865.0
2025-04-25 12:30:00,160.03,160.16,159.86,160.12,408035.0,160.03,160.16,159.86,160.12,408035.0
2025-04-25 12:35:00,160.11,160.26,159.88,159.91,238024.0,160.11,160.26,159.88,159.91,238024.0
2025-04-25 12:40:00,159.89,160.03,159.69,159.76,71081.0,159.89,160.03,159.69,159.76,71081.0
2025-04-25 12:45:00,159.76,159.84,159.6,159.77,38477.0,159.76,159.84,159.6,159.77,38477.0
2025-04-25 12:50:00,159.75,159.97,159.66,159.97,36661.0,159.75,159.97,159.66,159.97,36661.0
2025-04-25 12:55:00,159.95,160.23,159.92,160.08,43172.0,159.95,160.23,159.92,160.08,43172.0
2025-04-25 13:00:00,160.06,160.08,159.79,159.81,36292.0,160.06,160.08,159.79,159.81,36292.0
2025-04-25 13:05:00,159.81,159.86,159.66,159.75,31285.0,159.81,159.86,159.66,159.75,31285.0
2025-04-25 13:10:00,159.75,159.9,159.72,159.9,37795.0,159.75,159.9,159.72,159.9,37795.0
2025-04-25 13:15:00,159.92,160.06,159.86,159.97,35980.0,159.92,160.06,159.86,159.97,35980.0
2025-04-25 13:20:00,159.98,160.06,159.94,159.97,38754.0,159.98,160.06,159.94,159.97,38754.0
2025-04-25 13:25:00,159.99,160.1,159.92,160.03,63326.0,159.99,160.1,159.92,160.03,63326.0
2025-04-25 13:30:00,160.03,160.2,159.96,160.15,34063.0,160.03,160.2,159.96,160.15,34063.0
2025-04-25 13:35:00,160.14,160.17,159.87,160.02,45140.0,160.14,160.17,159.87,160.02,45140.0
2025-04-25 13:40:00,160.02,160.22,159.93,160.14,42743.0,160.02,160.22,159.93,160.14,42743.0
2025-04-25 13:45:00,160.12,160.24,160.09,160.21,30333.0,160.12,160.24,160.09,160.21,30333.0
2025-04-25 13:50:00,160.21,160.21,160.04,160.13,31129.0,160.21,160.21,160.04,160.13,31129.0
2025-04-25 13:55:00,160.14,160.21,160.07,160.12,30661.0,160.14,160.21,160.07,160.12,30661.0
2025-04-25 14:00:00,160.14,160.39,160.06,160.38,38959.0,160.14,160.39,160.06,160.38,38959.0
2025-04-25 14:05:00,160.37,160.66,160.36,160.62,38879.0,160.37,160.66,160.36,160.62,38879.0
2025-04-25 14:10:00,160.62,160.76,160.57,160.74,42723.0,160.62,160.76,160.57,160.74,42723.0
2025-04-25 14:15:00,160.72,160.79,160.61,160.61,29691.0,160.72,160.79,160.61,160.61,29691.0
2025-04-25 14:20:00,160.63,161.11,160.61,161.08,122399.0,160.63,161.11,160.61,161.08,122399.0
2025-04-25 14:25:00,161.09,161.12,160.9,160.99,58836.0,161.09,161.12,160.9,160.99,58836.0
2025-04-25 14:30:00,160.99,161.15,160.99,161.14,38236.0,160.99,161.15,160.99,161.14,38236.0
2025-04-25 14:35:00,161.16,161.29,161.12,161.2,30825.0,161.16,161.29,161.12,161.2,30825.0
2025-04-25 14:40:00,161.22,161.22,161.09,161.14,30662.0,161.22,161.22,161.09,161.14,30662.0
2025-04-25 14:45:00,161.15,161.17,160.96,160.96,31744.0,161.15,161.17,160.96,160.96,31744.0
2025-04-25 14:50:00,160.97,161.01,160.76,160.89,41498.0,160.97,161.01,160.76,160.89,41498.0
2025-04-25 14:55:00,160.88,160.9,160.71,160.85,35242.0,160.88,160.9,160.71,160.85,35242.0
2025-04-25 15:00:00,160.87,161.2,160.86,161.15,54901.0,160.87,161.2,160.86,161.15,54901.0
2025-04-25 15:05:00,161.15,161.35,161.12,161.15,151679.0,161.15,161.35,161.12,161.15,151679.0
2025-04-25 15:10:00,161.13,161.22,161.06,161.22,55188.0,161.13,161.22,161.06,161.22,55188.0
2025-04-25 15:15:00,161.22,161.23,161.03,161.08,45109.0,161.22,161.23,161.03,161.08,45109.0
2025-04-25 15:20:00,161.09,161.25,161.09,161.19,42947.0,161.09,161.25,161.09,161.19,42947.0
2025-04-25 15:25:00,161.2,161.22,161.04,161.04,55109.0,161.2,161.22,161.04,161.04,55109.0
2025-04-25 15:30:00,161.03,161.21,160.95,161.14,80156.0,161.03,161.21,160.95,161.14,80156.0
2025-04-25 15:35:00,161.13,161.25,161.03,161.17,81476.0,161.13,161.25,161.03,161.17,81476.0
2025-04-25 15:40:00,161.17,161.35,161.13,161.29,69778.0,161.17,161.35,161.13,161.29,69778.0
2025-04-25 15:45:00,161.28,161.38,161.15,161.19,104575.0,161.28,161.38,161.15,161.19,104575.0
2025-04-25 15:50:00,161.2,161.27,161.05,161.16,197228.0,161.2,161.27,161.05,161.16,197228.0
2025-04-25 15:55:00,161.16,161.24,160.73,161.01,599779.0,161.16,161.24,160.73,161.01,599779.0
2025-04-28 09:30:00,161.04,161.71,160.62,161.34,254022.0,161.04,161.71,160.62,161.34,254022.0
2025-04-28 09:35:00,161.25,161.56,161.0,161.09,60431.0,161.25,161.56,161.0,161.09,60431.0
2025-04-28 09:40:00,161.12,161.32,160.73,160.88,61201.0,161.12,161.32,160.73,160.88,61201.0
2025-04-28 09:45:00,160.86,161.0,160.39,160.65,89683.0,160.86,161.0,160.39,160.65,89683.0
2025-04-28 09:50:00,160.65,161.1,160.58,160.86,72755.0,160.65,161.1,160.58,160.86,72755.0
2025-04-28 09:55:00,160.86,161.28,160.83,161.18,35643.0,160.86,161.28,160.83,161.18,35643.0
2025-04-28 10:00:00,161.18,161.35,160.91,161.18,44666.0,161.18,161.35,160.91,161.18,44666.0
2025-04-28 10:05:00,161.18,161.19,160.79,161.09,59021.0,161.18,161.19,160.79,161.09,59021.0
2025-04-28 10:10:00,161.09,161.25,161.03,161.19,33146.0,161.09,161.25,161.03,161.19,33146.0
2025-04-28 10:15:00,161.2,161.24,161.04,161.21,26805.0,161.2,161.24,161.04,161.21,26805.0
2025-04-28 10:20:00,161.22,161.47,161.22,161.41,45657.0,161.22,161.47,161.22,161.41,45657.0
2025-04-28 10:25:00,161.42,161.42,161.07,161.12,80453.0,161.42,161.42,161.07,161.12,80453.0
2025-04-28 10:30:00,161.12,161.12,160.68,161.02,60423.0,161.12,161.12,160.68,161.02,60423.0
2025-04-28 10:35:00,161.0,161.13,160.89,160.92,33020.0,161.0,161.13,160.89,160.92,33020.0
2025-04-28 10:40:00,160.94,161.1,160.77,161.06,36157.0,160.94,161.1,160.77,161.06,36157.0
2025-04-28 10:45:00,161.06,161.44,161.05,161.41,74773.0,161.06,161.44,161.05,161.41,74773.0
2025-04-28 10:50:00,161.41,161.52,161.26,161.46,52524.0,161.41,161.52,161.26,161.46,52524.0
2025-04-28 10:55:00,161.43,161.76,161.41,161.66,65397.0,161.43,161.76,161.41,161.66,65397.0
2025-04-28 11:00:00,161.66,161.72,161.44,161.69,48732.0,161.66,161.72,161.44,161.69,48732.0
2025-04-28 11:05:00,161.66,161.76,161.56,161.64,33341.0,161.66,161.76,161.56,161.64,33341.0
2025-04-28 11:10:00,161.66,161.73,161.59,161.63,23205.0,161.66,161.73,161.59,161.63,23205.0
2025-04-28 11:15:00,161.66,161.91,161.63,161.88,165514.0,161.66,161.91,161.63,161.88,165514.0
2025-04-28 11:20:00,161.92,162.15,161.92,162.1,74556.0,161.92,162.15,161.92,162.1,74556.0
2025-04-28 11:25:00,162.09,162.56,162.0,162.51,125824.0,162.09,162.56,162.0,162.51,125824.0
2025-04-28 11:30:00,162.52,162.54,162.13,162.25,67684.0,162.52,162.54,162.13,162.25,67684.0
2025-04-28 11:35:00,162.23,162.26,162.06,162.07,32273.0,162.23,162.26,162.06,162.07,32273.0
2025-04-28 11:40:00,162.09,162.11,161.93,161.95,36536.0,162.09,162.11,161.93,161.95,36536.0
2025-04-28 11:45:00,161.95,162.06,161.95,162.02,21248.0,161.95,162.06,161.95,162.02,21248.0
2025-04-28 11:50:00,162.02,162.08,161.88,161.92,25463.0,162.02,162.08,161.88,161.92,25463.0
2025-04-28 11:55:00,161.92,162.01,161.65,161.75,80721.0,161.92,162.01,161.65,161.75,80721.0
2025-04-28 12:00:00,161.74,161.91,161.59,161.84,108292.0,161.74,161.91,161.59,161.84,108292.0
2025-04-28 12:05:00,161.86,161.89,161.63,161.72,96650.0,161.86,161.89,161.63,161.72,96650.0
2025-04-28 12:10:00,161.76,161.81,161.54,161.61,25152.0,161.76,161.81,161.54,161.61,25152.0
2025-04-28 12:15:00,161.6,161.65,161.39,161.43,23046.0,161.6,161.65,161.39,161.43,23046.0
2025-04-28 12:20:00,161.39,161.48,161.34,161.4,19554.0,161.39,161.48,161.34,161.4,19554.0
2025-04-28 12:25:00,161.4,161.54,161.23,161.4,23205.0,161.4,161.54,161.23,161.4,23205.0
2025-04-28 12:30:00,161.42,161.48,161.31,161.31,17050.0,161.42,161.48,161.31,161.31,17050.0
2025-04-28 12:35:00,161.32,161.51,161.31,161.49,32838.0,161.32,161.51,161.31,161.49,32838.0
2025-04-28 12:40:00,161.49,161.55,161.42,161.46,18276.0,161.49,161.55,161.42,161.46,18276.0
2025-04-28 12:45:00,161.45,161.52,161.37,161.48,35801.0,161.45,161.52,161.37,161.48,35801.0
2025-04-28 12:50:00,161.49,161.51,161.33,161.39,25703.0,161.49,161.51,161.33,161.39,25703.0
2025-04-28 12:55:00,161.38,161.39,161.03,161.18,33015.0,161.38,161.39,161.03,161.18,33015.0
2025-04-28 13:00:00,161.18,161.29,161.11,161.12,29217.0,161.18,161.29,161.11,161.12,29217.0
2025-04-28 13:05:00,161.12,161.21,161.09,161.18,28926.0,161.12,161.21,161.09,161.18,28926.0
2025-04-28 13:10:00,161.14,161.18,161.04,161.12,19315.0,161.14,161.18,161.04,161.12,19315.0
2025-04-28 13:15:00,161.08,161.2,161.05,161.13,19721.0,161.08,161.2,161.05,161.13,19721.0
2025-04-28 13:20:00,161.14,161.14,160.94,160.99,25732.0,161.14,161.14,160.94,160.99,25732.0
2025-04-28 13:25:00,160.96,161.0,160.8,161.0,55928.0,160.96,161.0,160.8,161.0,55928.0
2025-04-28 13:30:00,160.98,161.04,160.85,161.04,24641.0,160.98,161.04,160.85,161.04,24641.0
2025-04-28 13:35:00,161.04,161.17,160.95,161.15,18725.0,161.04,161.17,160.95,161.15,18725.0
2025-04-28 13:40:00,161.16,161.28,161.11,161.21,23593.0,161.16,161.28,161.11,161.21,23593.0
2025-04-28 13:45:00,161.21,161.21,161.06,161.13,22756.0,161.21,161.21,161.06,161.13,22756.0
2025-04-28 13:50:00,161.12,161.2,161.08,161.12,28001.0,161.12,161.2,161.08,161.12,28001.0
2025-04-28 13:55:00,161.12,161.28,161.1,161.25,21517.0,161.12,161.28,161.1,161.25,21517.0
2025-04-28 14:00:00,161.25,161.4,161.24,161.33,27844.0,161.25,161.4,161.24,161.33,27844.0
2025-04-28 14:05:00,161.34,161.37,161.3,161.33,28219.0,161.34,161.37,161.3,161.33,28219.0
2025-04-28 14:10:00,161.32,161.32,161.12,161.13,58613.0,161.32,161.32,161.12,161.13,58613.0
2025-04-28 14:15:00,161.11,161.27,161.09,161.2,29095.0,161.11,161.27,161.09,161.2,29095.0
2025-04-28 14:20:00,161.2,161.26,161.11,161.17,30160.0,161.2,161.26,161.11,161.17,30160.0
2025-04-28 14:25:00,161.19,161.44,161.19,161.43,23114.0,161.19,161.44,161.19,161.43,23114.0
2025-04-28 14:30:00,161.42,161.52,161.36,161.36,23095.0,161.42,161.52,161.36,161.36,23095.0
2025-04-28 14:35:00,161.33,161.4,161.22,161.22,28099.0,161.33,161.4,161.22,161.22,28099.0
2025-04-28 14:40:00,161.24,161.33,161.13,161.22,21558.0,161.24,161.33,161.13,161.22,21558.0
2025-04-28 14:45:00,161.2,161.38,161.17,161.24,19583.0,161.2,161.38,161.17,161.24,19583.0
2025-04-28 14:50:00,161.25,161.28,161.15,161.18,33347.0,161.25,161.28,161.15,161.18,33347.0
2025-04-28 14:55:00,161.19,161.25,161.14,161.17,26635.0,161.19,161.25,161.14,161.17,26635.0
2025-04-28 15:00:00,161.16,161.37,161.14,161.33,24926.0,161.16,161.37,161.14,161.33,24926.0
2025-04-28 15:05:00,161.33,161.53,161.31,161.46,29825.0,161.33,161.53,161.31,161.46,29825.0
2025-04-28 15:10:00,161.46,161.62,161.46,161.59,29796.0,161.46,161.62,161.46,161.59,29796.0
2025-04-28 15:15:00,161.59,161.87,161.57,161.82,49981.0,161.59,161.87,161.57,161.82,49981.0
2025-04-28 15:20:00,161.83,162.04,161.79,162.0,36723.0,161.83,162.04,161.79,162.0,36723.0
2025-04-28 15:25:00,162.01,162.04,161.91,161.93,37634.0,162.01,162.04,161.91,161.93,37634.0
2025-04-28 15:30:00,161.92,162.0,161.84,161.88,52180.0,161.92,162.0,161.84,161.88,52180.0
2025-04-28 15:35:00,161.87,162.09,161.8,161.97,65982.0,161.87,162.09,161.8,161.97,65982.0
2025-04-28 15:40:00,161.96,161.96,161.84,161.96,43929.0,161.96,161.96,161.84,161.96,43929.0
2025-04-28 15:45:00,161.96,162.23,161.94,162.14,55899.0,161.96,162.23,161.94,162.14,55899.0
2025-04-28 15:50:00,162.15,162.23,161.91,162.09,98824.0,162.15,162.23,161.91,162.09,98824.0
2025-04-28 15:55:00,162.09,162.2,161.82,161.86,412012.0,162.09,162.2,161.82,161.86,412012.0
2025-04-29 09:30:00,161.28,161.29,159.2,160.45,273169.0,161.28,161.29,159.2,160.45,273169.0
2025-04-29 09:35:00,160.46,161.06,160.27,161.03,66460.0,160.46,161.06,160.27,161.03,66460.0
2025-04-29 09:40:00,161.0,161.22,160.83,161.0,31996.0,161.0,161.22,160.83,161.0,31996.0
2025-04-29 09:45:00,160.99,161.19,160.75,161.15,36904.0,160.99,161.19,160.75,161.15,36904.0
2025-04-29 09:50:00,161.11,161.66,160.97,161.02,47655.0,161.11,161.66,160.97,161.02,47655.0
2025-04-29 09:55:00,161.01,161.28,161.01,161.03,37805.0,161.01,161.28,161.01,161.03,37805.0
2025-04-29 10:00:00,161.0,161.47,160.94,161.34,64018.0,161.0,161.47,160.94,161.34,64018.0
2025-04-29 10:05:00,161.34,161.78,161.29,161.61,42203.0,161.34,161.78,161.29,161.61,42203.0
2025-04-29 10:10:00,161.58,161.7,161.36,161.64,39275.0,161.58,161.7,161.36,161.64,39275.0
2025-04-29 10:15:00,161.63,161.75,161.43,161.72,66685.0,161.63,161.75,161.43,161.72,66685.0
2025-04-29 10:20:00,161.72,161.75,161.33,161.53,90951.0,161.72,161.75,161.33,161.53,90951.0
2025-04-29 10:25:00,161.51,161.87,161.47,161.77,48648.0,161.51,161.87,161.47,161.77,48648.0
2025-04-29 10:30:00,161.77,161.85,161.73,161.81,37048.0,161.77,161.85,161.73,161.81,37048.0
2025-04-29 10:35:00,161.81,161.98,161.7,161.75,35766.0,161.81,161.98,161.7,161.75,35766.0
2025-04-29 10:40:00,161.76,161.93,161.73,161.76,60619.0,161.76,161.93,161.73,161.76,60619.0
2025-04-29 10:45:00,161.77,161.96,161.66,161.91,47676.0,161.77,161.96,161.66,161.91,47676.0
2025-04-29 10:50:00,161.93,161.97,161.7,161.81,34727.0,161.93,161.97,161.7,161.81,34727.0
2025-04-29 10:55:00,161.81,161.87,161.73,161.78,38464.0,161.81,161.87,161.73,161.78,38464.0
2025-04-29 11:00:00,161.78,161.98,161.76,161.79,45218.0,161.78,161.98,161.76,161.79,45218.0
2025-04-29 11:05:00,161.82,161.99,161.78,161.81,23655.0,161.82,161.99,161.78,161.81,23655.0
2025-04-29 11:10:00,161.84,161.88,161.75,161.82,26817.0,161.84,161.88,161.75,161.82,26817.0
2025-04-29 11:15:00,161.83,161.85,161.55,161.58,35278.0,161.83,161.85,161.55,161.58,35278.0
2025-04-29 11:20:00,161.56,161.62,161.37,161.59,47313.0,161.56,161.62,161.37,161.59,47313.0
2025-04-29 11:25:00,161.62,161.76,161.58,161.66,39480.0,161.62,161.76,161.58,161.66,39480.0
2025-04-29 11:30:00,161.68,161.7,161.37,161.45,42392.0,161.68,161.7,161.37,161.45,42392.0
2025-04-29 11:35:00,161.43,161.45,161.16,161.18,30577.0,161.43,161.45,161.16,161.18,30577.0
2025-04-29 11:40:00,161.18,161.46,161.15,161.46,21839.0,161.18,161.46,161.15,161.46,21839.0
2025-04-29 11:45:00,161.47,161.53,161.41,161.46,36075.0,161.47,161.53,161.41,161.46,36075.0
2025-04-29 11:50:00,161.45,161.57,161.45,161.51,23732.0,161.45,161.57,161.45,161.51,23732.0
2025-04-29 11:55:00,161.53,161.58,161.3,161.32,31661.0,161.53,161.58,161.3,161.32,31661.0
2025-04-29 12:00:00,161.32,161.44,161.23,161.36,30934.0,161.32,161.44,161.23,161.36,30934.0
2025-04-29 12:05:00,161.34,161.56,161.34,161.44,26398.0,161.34,161.56,161.34,161.44,26398.0
2025-04-29 12:10:00,161.44,161.46,161.34,161.42,15281.0,161.44,161.46,161.34,161.42,15281.0
2025-04-29 12:15:00,161.43,161.49,161.36,161.41,20297.0,161.43,161.49,161.36,161.41,20297.0
2025-04-29 12:20:00,161.38,161.6,161.37,161.54,22106.0,161.38,161.6,161.37,161.54,22106.0
2025-04-29 12:25:00,161.56,161.75,161.52,161.71,23698.0,161.56,161.75,161.52,161.71,23698.0
2025-04-29 12:30:00,161.71,161.73,161.58,161.61,17543.0,161.71,161.73,161.58,161.61,17543.0
2025-04-29 12:35:00,161.62,161.66,161.5,161.55,22523.0,161.62,161.66,161.5,161.55,22523.0
2025-04-29 12:40:00,161.55,161.62,161.5,161.53,18783.0,161.55,161.62,161.5,161.53,18783.0
2025-04-29 12:45:00,161.53,161.56,161.33,161.41,46002.0,161.53,161.56,161.33,161.41,46002.0
2025-04-29 12:50:00,161.41,161.53,161.35,161.44,54892.0,161.41,161.53,161.35,161.44,54892.0
2025-04-29 12:55:00,161.44,161.46,161.22,161.22,33910.0,161.44,161.46,161.22,161.22,33910.0
2025-04-29 13:00:00,161.24,161.28,161.07,161.22,31818.0,161.24,161.28,161.07,161.22,31818.0
2025-04-29 13:05:00,161.2,161.2,161.05,161.12,20742.0,161.2,161.2,161.05,161.12,20742.0
2025-04-29 13:10:00,161.12,161.2,161.02,161.16,27271.0,161.12,161.2,161.02,161.16,27271.0
2025-04-29 13:15:00,161.16,161.24,161.1,161.22,24322.0,161.16,161.24,161.1,161.22,24322.0
2025-04-29 13:20:00,161.22,161.33,161.13,161.18,29227.0,161.22,161.33,161.13,161.18,29227.0
2025-04-29 13:25:00,161.17,161.3,161.11,161.25,26857.0,161.17,161.3,161.11,161.25,26857.0
2025-04-29 13:30:00,161.25,161.26,161.06,161.19,33482.0,161.25,161.26,161.06,161.19,33482.0
2025-04-29 13:35:00,161.19,161.4,161.15,161.4,31057.0,161.19,161.4,161.15,161.4,31057.0
2025-04-29 13:40:00,161.4,161.59,161.39,161.55,27445.0,161.4,161.59,161.39,161.55,27445.0
2025-04-29 13:45:00,161.55,161.77,161.51,161.74,37676.0,161.55,161.77,161.51,161.74,37676.0
2025-04-29 13:50:00,161.71,161.75,161.57,161.59,32167.0,161.71,161.75,161.57,161.59,32167.0
2025-04-29 13:55:00,161.62,161.7,161.59,161.68,34382.0,161.62,161.7,161.59,161.68,34382.0
2025-04-29 14:00:00,161.67,161.7,161.63,161.68,24592.0,161.67,161.7,161.63,161.68,24592.0
2025-04-29 14:05:00,161.68,161.74,161.4,161.56,51099.0,161.68,161.74,161.4,161.56,51099.0
2025-04-29 14:10:00,161.53,161.55,161.42,161.44,31074.0,161.53,161.55,161.42,161.44,31074.0
2025-04-29 14:15:00,161.46,161.54,161.38,161.38,34476.0,161.46,161.54,161.38,161.38,34476.0
2025-04-29 14:20:00,161.38,161.44,161.27,161.38,70105.0,161.38,161.44,161.27,161.38,70105.0
2025-04-29 14:25:00,161.38,161.5,161.35,161.48,34800.0,161.38,161.5,161.35,161.48,34800.0
2025-04-29 14:30:00,161.47,161.55,161.45,161.48,43754.0,161.47,161.55,161.45,161.48,43754.0
2025-04-29 14:35:00,161.46,161.57,161.44,161.5,40372.0,161.46,161.57,161.44,161.5,40372.0
2025-04-29 14:40:00,161.49,161.66,161.48,161.66,29951.0,161.49,161.66,161.48,161.66,29951.0
2025-04-29 14:45:00,161.65,161.65,161.56,161.62,45100.0,161.65,161.65,161.56,161.62,45100.0
2025-04-29 14:50:00,161.6,161.67,161.53,161.66,38782.0,161.6,161.67,161.53,161.66,38782.0
2025-04-29 14:55:00,161.66,161.69,161.54,161.66,38269.0,161.66,161.69,161.54,161.66,38269.0
2025-04-29 15:00:00,161.66,161.74,161.64,161.68,45119.0,161.66,161.74,161.64,161.68,45119.0
2025-04-29 15:05:00,161.69,161.83,161.66,161.82,43181.0,161.69,161.83,161.66,161.82,43181.0
2025-04-29 15:10:00,161.82,161.96,161.81,161.93,49331.0,161.82,161.96,161.81,161.93,49331.0
2025-04-29 15:15:00,161.93,161.96,161.84,161.9,68348.0,161.93,161.96,161.84,161.9,68348.0
2025-04-29 15:20:00,161.9,161.99,161.86,161.89,51910.0,161.9,161.99,161.86,161.89,51910.0
2025-04-29 15:25:00,161.89,161.94,161.82,161.92,40251.0,161.89,161.94,161.82,161.92,40251.0
2025-04-29 15:30:00,161.93,161.99,161.87,161.96,62069.0,161.93,161.99,161.87,161.96,62069.0
2025-04-29 15:35:00,161.94,162.09,161.92,162.03,60264.0,161.94,162.09,161.92,162.03,60264.0
2025-04-29 15:40:00,162.02,162.08,161.94,162.0,65761.0,162.02,162.08,161.94,162.0,65761.0
2025-04-29 15:45:00,162.01,162.21,162.01,162.19,58290.0,162.01,162.21,162.01,162.19,58290.0
2025-04-29 15:50:00,162.2,162.32,162.11,162.13,112579.0,162.2,162.32,162.11,162.13,112579.0
2025-04-29 15:55:00,162.13,162.39,161.67,162.24,530264.0,162.13,162.39,161.67,162.24,530264.0
2025-04-30 09:30:00,162.45,163.08,160.76,161.38,254428.0,162.45,163.08,160.76,161.38,254428.0
2025-04-30 09:35:00,161.38,161.98,161.07,161.24,47606.0,161.38,161.98,161.07,161.24,47606.0
2025-04-30 09:40:00,161.24,161.24,160.68,160.89,51712.0,161.24,161.24,160.68,160.89,51712.0
2025-04-30 09:45:00,160.9,160.9,160.27,160.53,88579.0,160.9,160.9,160.27,160.53,88579.0
2025-04-30 09:50:00,160.53,160.6,160.2,160.39,53642.0,160.53,160.6,160.2,160.39,53642.0
2025-04-30 09:55:00,160.34,160.47,160.25,160.37,54462.0,160.34,160.47,160.25,160.37,54462.0
2025-04-30 10:00:00,160.37,160.57,159.95,160.24,96917.0,160.37,160.57,159.95,160.24,96917.0
2025-04-30 10:05:00,160.22,160.43,159.99,160.09,51593.0,160.22,160.43,159.99,160.09,51593.0
2025-04-30 10:10:00,160.07,160.42,160.07,160.4,45826.0,160.07,160.42,160.07,160.4,45826.0
2025-04-30 10:15:00,160.42,160.45,160.13,160.13,62651.0,160.42,160.45,160.13,160.13,62651.0
2025-04-30 10:20:00,160.18,160.5,160.03,160.48,46162.0,160.18,160.5,160.03,160.48,46162.0
2025-04-30 10:25:00,160.45,160.73,160.39,160.66,45445.0,160.45,160.73,160.39,160.66,45445.0
2025-04-30 10:30:00,160.63,160.98,160.59,160.92,44459.0,160.63,160.98,160.59,160.92,44459.0
2025-04-30 10:35:00,160.93,161.13,160.74,160.82,41926.0,160.93,161.13,160.74,160.82,41926.0
2025-04-30 10:40:00,160.8,161.21,160.76,161.16,22371.0,160.8,161.21,160.76,161.16,22371.0
2025-04-30 10:45:00,161.18,161.4,161.09,161.34,34445.0,161.18,161.4,161.09,161.34,34445.0
2025-04-30 10:50:00,161.32,161.66,161.13,161.56,33193.0,161.32,161.66,161.13,161.56,33193.0
2025-04-30 10:55:00,161.56,161.64,161.44,161.49,32233.0,161.56,161.64,161.44,161.49,32233.0
2025-04-30 11:00:00,161.52,161.59,161.41,161.47,41428.0,161.52,161.59,161.41,161.47,41428.0
2025-04-30 11:05:00,161.44,161.68,161.43,161.51,40062.0,161.44,161.68,161.43,161.51,40062.0
2025-04-30 11:10:00,161.47,161.54,161.28,161.33,11628.0,161.47,161.54,161.28,161.33,11628.0
2025-04-30 11:15:00,161.31,161.34,161.17,161.29,20019.0,161.31,161.34,161.17,161.29,20019.0
2025-04-30 11:20:00,161.31,161.55,161.3,161.38,16885.0,161.31,161.55,161.3,161.38,16885.0
2025-04-30 11:25:00,161.36,161.45,161.24,161.36,15806.0,161.36,161.45,161.24,161.36,15806.0
2025-04-30 11:30:00,161.38,161.49,161.17,161.45,15347.0,161.38,161.49,161.17,161.45,15347.0
2025-04-30 11:35:00,161.42,161.42,161.18,161.3,8677.0,161.42,161.42,161.18,161.3,8677.0
2025-04-30 11:40:00,161.27,161.27,161.03,161.11,30436.0,161.27,161.27,161.03,161.11,30436.0
2025-04-30 11:45:00,161.11,161.2,161.04,161.15,11334.0,161.11,161.2,161.04,161.15,11334.0
2025-04-30 11:50:00,161.1,161.35,161.1,161.26,30480.0,161.1,161.35,161.1,161.26,30480.0
2025-04-30 11:55:00,161.26,161.45,161.2,161.45,18964.0,161.26,161.45,161.2,161.45,18964.0
2025-04-30 12:00:00,161.45,161.46,161.38,161.45,21233.0,161.45,161.46,161.38,161.45,21233.0
2025-04-30 12:05:00,161.46,161.67,161.43,161.65,19454.0,161.46,161.67,161.43,161.65,19454.0
2025-04-30 12:10:00,161.66,161.66,161.38,161.4,34560.0,161.66,161.66,161.38,161.4,34560.0
2025-04-30 12:15:00,161.41,161.51,161.39,161.49,12362.0,161.41,161.51,161.39,161.49,12362.0
2025-04-30 12:20:00,161.48,161.67,161.46,161.52,18773.0,161.48,161.67,161.46,161.52,18773.0
2025-04-30 12:25:00,161.55,161.8,161.55,161.75,21790.0,161.55,161.8,161.55,161.75,21790.0
2025-04-30 12:30:00,161.75,161.81,161.61,161.81,20263.0,161.75,161.81,161.61,161.81,20263.0
2025-04-30 12:35:00,161.78,162.1,161.78,162.02,22600.0,161.78,162.1,161.78,162.02,22600.0
2025-04-30 12:40:00,162.01,162.09,161.88,161.94,17083.0,162.01,162.09,161.88,161.94,17083.0
2025-04-30 12:45:00,161.95,162.1,161.95,161.98,23072.0,161.95,162.1,161.95,161.98,23072.0
2025-04-30 12:50:00,161.97,162.15,161.89,162.15,17046.0,161.97,162.15,161.89,162.15,17046.0
2025-04-30 12:55:00,162.16,162.18,161.95,161.99,20751.0,162.16,162.18,161.95,161.99,20751.0
2025-04-30 13:00:00,162.0,162.06,161.91,161.93,14993.0,162.0,162.06,161.91,161.93,14993.0
2025-04-30 13:05:00,161.93,161.95,161.73,161.75,14790.0,161.93,161.95,161.73,161.75,14790.0
2025-04-30 13:10:00,161.74,161.76,161.56,161.72,19770.0,161.74,161.76,161.56,161.72,19770.0
2025-04-30 13:15:00,161.75,161.84,161.67,161.78,19111.0,161.75,161.84,161.67,161.78,19111.0
2025-04-30 13:20:00,161.76,161.79,161.69,161.71,16241.0,161.76,161.79,161.69,161.71,16241.0
2025-04-30 13:25:00,161.71,161.91,161.7,161.91,19683.0,161.71,161.91,161.7,161.91,19683.0
2025-04-30 13:30:00,161.9,161.96,161.83,161.96,35725.0,161.9,161.96,161.83,161.96,35725.0
2025-04-30 13:35:00,161.97,162.09,161.9,161.95,35059.0,161.97,162.09,161.9,161.95,35059.0
2025-04-30 13:40:00,161.96,162.08,161.94,162.0,102940.0,161.96,162.08,161.94,162.0,102940.0
2025-04-30 13:45:00,162.0,162.07,161.89,161.92,27426.0,162.0,162.07,161.89,161.92,27426.0
2025-04-30 13:50:00,161.93,162.02,161.93,161.99,21163.0,161.93,162.02,161.93,161.99,21163.0
2025-04-30 13:55:00,161.99,162.06,161.9,161.97,26371.0,161.99,162.06,161.9,161.97,26371.0
2025-04-30 14:00:00,161.96,162.08,161.85,162.06,49116.0,161.96,162.08,161.85,162.06,49116.0
2025-04-30 14:05:00,162.08,162.45,161.93,162.18,50679.0,162.08,162.45,161.93,162.18,50679.0
2025-04-30 14:10:00,162.19,162.47,162.07,162.12,37142.0,162.19,162.47,162.07,162.12,37142.0
2025-04-30 14:15:00,162.12,162.24,162.03,162.05,42267.0,162.12,162.24,162.03,162.05,42267.0
2025-04-30 14:20:00,162.06,162.1,161.92,162.01,21295.0,162.06,162.1,161.92,162.01,21295.0
2025-04-30 14:25:00,162.01,162.08,161.68,161.78,32294.0,162.01,162.08,161.68,161.78,32294.0
2025-04-30 14:30:00,161.76,161.9,161.72,161.8,28165.0,161.76,161.9,161.72,161.8,28165.0
2025-04-30 14:35:00,161.8,161.8,161.53,161.6,19356.0,161.8,161.8,161.53,161.6,19356.0
2025-04-30 14:40:00,161.59,161.64,161.49,161.53,29640.0,161.59,161.64,161.49,161.53,29640.0
2025-04-30 14:45:00,161.52,161.73,161.51,161.69,19993.0,161.52,161.73,161.51,161.69,19993.0
2025-04-30 14:50:00,161.67,161.74,161.56,161.67,46218.0,161.67,161.74,161.56,161.67,46218.0
2025-04-30 14:55:00,161.66,161.75,161.62,161.65,94155.0,161.66,161.75,161.62,161.65,94155.0
2025-04-30 15:00:00,161.66,161.95,161.66,161.94,24457.0,161.66,161.95,161.66,161.94,24457.0
2025-04-30 15:05:00,161.94,161.99,161.83,161.94,16562.0,161.94,161.99,161.83,161.94,16562.0
2025-04-30 15:10:00,161.92,162.23,161.91,162.2,33799.0,161.92,162.23,161.91,162.2,33799.0
2025-04-30 15:15:00,162.21,162.26,162.06,162.15,31411.0,162.21,162.26,162.06,162.15,31411.0
2025-04-30 15:20:00,162.13,162.21,161.99,162.06,26728.0,162.13,162.21,161.99,162.06,26728.0
2025-04-30 15:25:00,162.06,162.07,161.86,161.95,45501.0,162.06,162.07,161.86,161.95,45501.0
2025-04-30 15:30:00,161.98,162.03,161.86,161.96,80274.0,161.98,162.03,161.86,161.96,80274.0
2025-04-30 15:35:00,161.96,161.96,161.77,161.8,67872.0,161.96,161.96,161.77,161.8,67872.0
2025-04-30 15:40:00,161.79,162.07,161.77,161.91,55140.0,161.79,162.07,161.77,161.91,55140.0
2025-04-30 15:45:00,161.94,162.55,161.94,162.47,46985.0,161.94,162.55,161.94,162.47,46985.0
2025-04-30 15:50:00,162.47,163.16,162.43,162.86,95473.0,162.47,163.16,162.43,162.86,95473.0
2025-04-30 15:55:00,162.82,162.91,162.36,162.48,646039.0,162.82,162.91,162.36,162.48,646039.0
2025-05-01 09:30:00,160.66,160.66,159.05,159.95,196426.0,160.66,160.66,159.05,159.95,196426.0
2025-05-01 09:35:00,159.92,160.8,159.92,160.78,77126.0,159.92,160.8,159.92,160.78,77126.0
2025-05-01 09:40:00,160.78,161.13,160.5,160.5,62205.0,160.78,161.13,160.5,160.5,62205.0
2025-05-01 09:45:00,160.52,160.91,160.38,160.79,68435.0,160.52,160.91,160.38,160.79,68435.0
2025-05-01 09:50:00,160.87,161.26,160.84,161.18,64061.0,160.87,161.26,160.84,161.18,64061.0
2025-05-01 09:55:00,161.32,161.32,160.83,160.99,43978.0,161.32,161.32,160.83,160.99,43978.0
2025-05-01 10:00:00,161.02,161.27,160.79,161.08,45946.0,161.02,161.27,160.79,161.08,45946.0
2025-05-01 10:05:00,161.06,161.19,160.58,160.76,51314.0,161.06,161.19,160.58,160.76,51314.0
2025-05-01 10:10:00,160.73,161.03,160.7,161.03,36939.0,160.73,161.03,160.7,161.03,36939.0
2025-05-01 10:15:00,161.0,161.17,160.96,161.03,26652.0,161.0,161.17,160.96,161.03,26652.0
2025-05-01 10:20:00,161.01,161.2,160.92,161.17,23450.0,161.01,161.2,160.92,161.17,23450.0
2025-05-01 10:25:00,161.14,161.25,161.06,161.19,30430.0,161.14,161.25,161.06,161.19,30430.0
2025-05-01 10:30:00,161.14,161.19,160.76,160.8,33620.0,161.14,161.19,160.76,160.8,33620.0
2025-05-01 10:35:00,160.77,161.27,160.76,161.24,26383.0,160.77,161.27,160.76,161.24,26383.0
2025-05-01 10:40:00,161.24,161.35,161.15,161.23,51493.0,161.24,161.35,161.15,161.23,51493.0
2025-05-01 10:45:00,161.21,161.31,161.09,161.15,36871.0,161.21,161.31,161.09,161.15,36871.0
2025-05-01 10:50:00,161.15,161.16,160.93,160.96,19690.0,161.15,161.16,160.93,160.96,19690.0
2025-05-01 10:55:00,161.01,161.06,160.91,161.01,16632.0,161.01,161.06,160.91,161.01,16632.0
2025-05-01 11:00:00,161.03,161.03,160.75,160.87,31790.0,161.03,161.03,160.75,160.87,31790.0
2025-05-01 11:05:00,160.89,161.0,160.74,160.93,17326.0,160.89,161.0,160.74,160.93,17326.0
2025-05-01 11:10:00,160.95,160.99,160.74,160.75,23975.0,160.95,160.99,160.74,160.75,23975.0
2025-05-01 11:15:00,160.8,160.86,160.46,160.48,48886.0,160.8,160.86,160.46,160.48,48886.0
2025-05-01 11:20:00,160.45,160.49,160.23,160.38,31933.0,160.45,160.49,160.23,160.38,31933.0
2025-05-01 11:25:00,160.38,160.51,160.2,160.25,32887.0,160.38,160.51,160.2,160.25,32887.0
2025-05-01 11:30:00,160.25,160.28,160.13,160.26,27079.0,160.25,160.28,160.13,160.26,27079.0
2025-05-01 11:35:00,160.27,160.51,160.22,160.23,23274.0,160.27,160.51,160.22,160.23,23274.0
2025-05-01 11:40:00,160.23,160.23,160.03,160.06,29983.0,160.23,160.23,160.03,160.06,29983.0
2025-05-01 11:45:00,160.05,160.15,159.96,160.09,48892.0,160.05,160.15,159.96,160.09,48892.0
2025-05-01 11:50:00,160.09,160.19,160.04,160.17,22625.0,160.09,160.19,160.04,160.17,22625.0
2025-05-01 11:55:00,160.16,160.18,159.93,160.03,42566.0,160.16,160.18,159.93,160.03,42566.0
2025-05-01 12:00:00,160.01,160.11,159.96,160.05,30896.0,160.01,160.11,159.96,160.05,30896.0
2025-05-01 12:05:00,160.07,160.27,160.04,160.27,68665.0,160.07,160.27,160.04,160.27,68665.0
2025-05-01 12:10:00,160.27,160.27,160.06,160.08,37876.0,160.27,160.27,160.06,160.08,37876.0
2025-05-01 12:15:00,160.06,160.22,160.04,160.16,24112.0,160.06,160.22,160.04,160.16,24112.0
2025-05-01 12:20:00,160.17,160.31,160.09,160.14,24132.0,160.17,160.31,160.09,160.14,24132.0
2025-05-01 12:25:00,160.13,160.25,160.06,160.09,24154.0,160.13,160.25,160.06,160.09,24154.0
2025-05-01 12:30:00,160.1,160.14,160.03,160.14,15948.0,160.1,160.14,160.03,160.14,15948.0
2025-05-01 12:35:00,160.12,160.2,160.04,160.2,19086.0,160.12,160.2,160.04,160.2,19086.0
2025-05-01 12:40:00,160.19,160.19,160.03,160.09,29265.0,160.19,160.19,160.03,160.09,29265.0
2025-05-01 12:45:00,160.09,160.09,160.01,160.04,18906.0,160.09,160.09,160.01,160.04,18906.0
2025-05-01 12:50:00,160.04,160.13,159.96,160.01,17318.0,160.04,160.13,159.96,160.01,17318.0
2025-05-01 12:55:00,160.02,160.06,159.94,159.96,11724.0,160.02,160.06,159.94,159.96,11724.0
2025-05-01 13:00:00,159.98,160.09,159.97,160.03,12879.0,159.98,160.09,159.97,160.03,12879.0
2025-05-01 13:05:00,160.05,160.25,160.01,160.25,26097.0,160.05,160.25,160.01,160.25,26097.0
2025-05-01 13:10:00,160.23,160.37,160.14,160.29,30117.0,160.23,160.37,160.14,160.29,30117.0
2025-05-01 13:15:00,160.29,160.46,160.26,160.38,24720.0,160.29,160.46,160.26,160.38,24720.0
2025-05-01 13:20:00,160.38,160.53,160.31,160.5,19026.0,160.38,160.53,160.31,160.5,19026.0
2025-05-01 13:25:00,160.53,160.65,160.46,160.56,24603.0,160.53,160.65,160.46,160.56,24603.0
2025-05-01 13:30:00,160.57,160.73,160.56,160.73,32420.0,160.57,160.73,160.56,160.73,32420.0
2025-05-01 13:35:00,160.72,160.77,160.6,160.67,36323.0,160.72,160.77,160.6,160.67,36323.0
2025-05-01 13:40:00,160.67,160.69,160.48,160.6,27373.0,160.67,160.69,160.48,160.6,27373.0
2025-05-01 13:45:00,160.59,160.67,160.53,160.64,19901.0,160.59,160.67,160.53,160.64,19901.0
2025-05-01 13:50:00,160.62,160.71,160.58,160.62,15714.0,160.62,160.71,160.58,160.62,15714.0
2025-05-01 13:55:00,160.64,160.74,160.6,160.67,14867.0,160.64,160.74,160.6,160.67,14867.0
2025-05-01 14:00:00,160.65,160.74,160.62,160.68,20811.0,160.65,160.74,160.62,160.68,20811.0
2025-05-01 14:05:00,160.67,160.78,160.63,160.71,22249.0,160.67,160.78,160.63,160.71,22249.0
2025-05-01 14:10:00,160.74,160.96,160.73,160.95,33268.0,160.74,160.96,160.73,160.95,33268.0
2025-05-01 14:15:00,160.96,161.0,160.76,160.77,56122.0,160.96,161.0,160.76,160.77,56122.0
2025-05-01 14:20:00,160.78,160.8,160.63,160.63,23836.0,160.78,160.8,160.63,160.63,23836.0
2025-05-01 14:25:00,160.62,160.63,160.53,160.56,26082.0,160.62,160.63,160.53,160.56,26082.0
2025-05-01 14:30:00,160.57,160.57,160.37,160.39,44452.0,160.57,160.57,160.37,160.39,44452.0
2025-05-01 14:35:00,160.41,160.46,160.35,160.46,23423.0,160.41,160.46,160.35,160.46,23423.0
2025-05-01 14:40:00,160.53,160.55,160.47,160.47,17440.0,160.53,160.55,160.47,160.47,17440.0
2025-05-01 14:45:00,160.49,160.58,160.29,160.32,41408.0,160.49,160.58,160.29,160.32,41408.0
2025-05-01 14:50:00,160.35,160.36,160.04,160.09,54122.0,160.35,160.36,160.04,160.09,54122.0
2025-05-01 14:55:00,160.08,160.21,160.04,160.09,34199.0,160.08,160.21,160.04,160.09,34199.0
2025-05-01 15:00:00,160.09,160.2,159.97,160.15,36063.0,160.09,160.2,159.97,160.15,36063.0
2025-05-01 15:05:00,160.19,160.21,159.88,159.88,37348.0,160.19,160.21,159.88,159.88,37348.0
2025-05-01 15:10:00,159.89,159.99,159.7,159.96,41245.0,159.89,159.99,159.7,159.96,41245.0
2025-05-01 15:15:00,159.95,160.11,159.86,160.06,61520.0,159.95,160.11,159.86,160.06,61520.0
2025-05-01 15:20:00,160.05,160.18,160.0,160.04,32225.0,160.05,160.18,160.0,160.04,32225.0
2025-05-01 15:25:00,160.02,160.35,160.01,160.33,34944.0,160.02,160.35,160.01,160.33,34944.0
2025-05-01 15:30:00,160.32,160.47,160.32,160.43,50132.0,160.32,160.47,160.32,160.43,50132.0
2025-05-01 15:35:00,160.42,160.55,160.37,160.46,44057.0,160.42,160.55,160.37,160.46,44057.0
2025-05-01 15:40:00,160.46,160.6,160.36,160.55,46684.0,160.46,160.6,160.36,160.55,46684.0
2025-05-01 15:45:00,160.58,160.91,160.56,160.88,59720.0,160.58,160.91,160.56,160.88,59720.0
2025-05-01 15:50:00,160.88,160.88,160.33,160.35,90393.0,160.88,160.88,160.33,160.35,90393.0
2025-05-01 15:55:00,160.33,160.35,159.73,159.97,378222.0,160.33,160.35,159.73,159.97,378222.0
2025-05-02 09:30:00,160.93,161.81,160.5,161.25,239940.0,160.93,161.81,160.5,161.25,239940.0
2025-05-02 09:35:00,161.15,161.51,160.89,161.25,65126.0,161.15,161.51,160.89,161.25,65126.0
2025-05-02 09:40:00,161.23,161.34,160.56,160.62,56337.0,161.23,161.34,160.56,160.62,56337.0
2025-05-02 09:45:00,160.72,160.99,160.31,160.8,50518.0,160.72,160.99,160.31,160.8,50518.0
2025-05-02 09:50:00,160.76,160.76,160.38,160.45,38649.0,160.76,160.76,160.38,160.45,38649.0
2025-05-02 09:55:00,160.55,160.95,160.47,160.77,89158.0,160.55,160.95,160.47,160.77,89158.0
2025-05-02 10:00:00,160.73,161.07,160.65,160.91,60134.0,160.73,161.07,160.65,160.91,60134.0
2025-05-02 10:05:00,160.88,161.04,160.83,160.93,66617.0,160.88,161.04,160.83,160.93,66617.0
2025-05-02 10:10:00,160.96,161.26,160.78,160.91,67238.0,160.96,161.26,160.78,160.91,67238.0
2025-05-02 10:15:00,160.97,160.97,160.55,160.66,46562.0,160.97,160.97,160.55,160.66,46562.0
2025-05-02 10:20:00,160.63,160.97,160.62,160.93,39010.0,160.63,160.97,160.62,160.93,39010.0
2025-05-02 10:25:00,160.94,161.04,160.81,161.0,41477.0,160.94,161.04,160.81,161.0,41477.0
2025-05-02 10:30:00,161.0,161.01,160.81,160.94,22770.0,161.0,161.01,160.81,160.94,22770.0
2025-05-02 10:35:00,160.91,161.06,160.84,160.86,41359.0,160.91,161.06,160.84,160.86,41359.0
2025-05-02 10:40:00,160.86,160.94,160.75,160.81,19911.0,160.86,160.94,160.75,160.81,19911.0
2025-05-02 10:45:00,160.81,160.87,160.67,160.77,36620.0,160.81,160.87,160.67,160.77,36620.0
2025-05-02 10:50:00,160.78,160.87,160.62,160.63,20460.0,160.78,160.87,160.62,160.63,20460.0
2025-05-02 10:55:00,160.63,160.85,160.62,160.83,20206.0,160.63,160.85,160.62,160.83,20206.0
2025-05-02 11:00:00,160.83,160.83,160.41,160.53,28071.0,160.83,160.83,160.41,160.53,28071.0
2025-05-02 11:05:00,160.56,160.59,160.34,160.34,25707.0,160.56,160.59,160.34,160.34,25707.0
2025-05-02 11:10:00,160.37,160.39,160.2,160.28,37652.0,160.37,160.39,160.2,160.28,37652.0
2025-05-02 11:15:00,160.25,160.38,160.18,160.25,26327.0,160.25,160.38,160.18,160.25,26327.0
2025-05-02 11:20:00,160.25,160.31,160.11,160.18,26104.0,160.25,160.31,160.11,160.18,26104.0
2025-05-02 11:25:00,160.15,160.18,159.99,160.0,48865.0,160.15,160.18,159.99,160.0,48865.0
2025-05-02 11:30:00,160.0,160.17,159.94,160.16,38288.0,160.0,160.17,159.94,160.16,38288.0
2025-05-02 11:35:00,160.16,160.34,160.0,160.31,32366.0,160.16,160.34,160.0,160.31,32366.0
2025-05-02 11:40:00,160.31,160.34,160.06,160.06,20732.0,160.31,160.34,160.06,160.06,20732.0
2025-05-02 11:45:00,160.05,160.15,160.03,160.11,20951.0,160.05,160.15,160.03,160.11,20951.0
2025-05-02 11:50:00,160.12,160.18,160.06,160.14,15230.0,160.12,160.18,160.06,160.14,15230.0
2025-05-02 11:55:00,160.14,160.23,160.12,160.2,17309.0,160.14,160.23,160.12,160.2,17309.0
2025-05-02 12:00:00,160.22,160.43,160.04,160.34,27727.0,160.22,160.43,160.04,160.34,27727.0
2025-05-02 12:05:00,160.34,160.34,160.13,160.15,24224.0,160.34,160.34,160.13,160.15,24224.0
2025-05-02 12:10:00,160.15,160.31,160.14,160.28,20234.0,160.15,160.31,160.14,160.28,20234.0
2025-05-02 12:15:00,160.31,160.32,160.12,160.12,13821.0,160.31,160.32,160.12,160.12,13821.0
2025-05-02 12:20:00,160.16,160.16,159.97,160.02,13979.0,160.16,160.16,159.97,160.02,13979.0
2025-05-02 12:25:00,160.02,160.07,159.9,160.0,28825.0,160.02,160.07,159.9,160.0,28825.0
2025-05-02 12:30:00,159.97,160.24,159.97,160.22,26620.0,159.97,160.24,159.97,160.22,26620.0
2025-05-02 12:35:00,160.23,160.24,160.12,160.21,15776.0,160.23,160.24,160.12,160.21,15776.0
2025-05-02 12:40:00,160.17,160.2,160.12,160.16,14841.0,160.17,160.2,160.12,160.16,14841.0
2025-05-02 12:45:00,160.14,160.23,160.07,160.2,10490.0,160.14,160.23,160.07,160.2,10490.0
2025-05-02 12:50:00,160.22,160.37,160.2,160.34,12570.0,160.22,160.37,160.2,160.34,12570.0
2025-05-02 12:55:00,160.36,160.46,160.32,160.43,12403.0,160.36,160.46,160.32,160.43,12403.0
2025-05-02 13:00:00,160.43,160.54,160.41,160.52,13348.0,160.43,160.54,160.41,160.52,13348.0
2025-05-02 13:05:00,160.49,160.64,160.48,160.62,36868.0,160.49,160.64,160.48,160.62,36868.0
2025-05-02 13:10:00,160.62,160.62,160.39,160.45,35948.0,160.62,160.62,160.39,160.45,35948.0
2025-05-02 13:15:00,160.44,160.46,160.3,160.34,22138.0,160.44,160.46,160.3,160.34,22138.0
2025-05-02 13:20:00,160.33,160.39,160.27,160.3,14024.0,160.33,160.39,160.27,160.3,14024.0
2025-05-02 13:25:00,160.29,160.29,160.02,160.11,43445.0,160.29,160.29,160.02,160.11,43445.0
2025-05-02 13:30:00,160.13,160.17,160.04,160.09,15022.0,160.13,160.17,160.04,160.09,15022.0
2025-05-02 13:35:00,160.1,160.13,160.02,160.06,18446.0,160.1,160.13,160.02,160.06,18446.0
2025-05-02 13:40:00,160.06,160.33,160.06,160.3,31318.0,160.06,160.33,160.06,160.3,31318.0
2025-05-02 13:45:00,160.3,160.46,160.3,160.38,30919.0,160.3,160.46,160.3,160.38,30919.0
2025-05-02 13:50:00,160.38,160.5,160.38,160.44,13426.0,160.38,160.5,160.38,160.44,13426.0
2025-05-02 13:55:00,160.44,160.45,160.4,160.41,14593.0,160.44,160.45,160.4,160.41,14593.0
2025-05-02 14:00:00,160.41,160.6,160.41,160.56,19200.0,160.41,160.6,160.41,160.56,19200.0
2025-05-02 14:05:00,160.56,160.61,160.46,160.56,28002.0,160.56,160.61,160.46,160.56,28002.0
2025-05-02 14:10:00,160.56,160.63,160.52,160.63,15379.0,160.56,160.63,160.52,160.63,15379.0
2025-05-02 14:15:00,160.62,160.67,160.58,160.63,24280.0,160.62,160.67,160.58,160.63,24280.0
2025-05-02 14:20:00,160.62,160.65,160.52,160.63,25300.0,160.62,160.65,160.52,160.63,25300.0
2025-05-02 14:25:00,160.6,160.63,160.55,160.56,18814.0,160.6,160.63,160.55,160.56,18814.0
2025-05-02 14:30:00,160.57,160.78,160.55,160.73,27211.0,160.57,160.78,160.55,160.73,27211.0
2025-05-02 14:35:00,160.75,160.87,160.69,160.78,19894.0,160.75,160.87,160.69,160.78,19894.0
2025-05-02 14:40:00,160.77,160.84,160.74,160.75,23893.0,160.77,160.84,160.74,160.75,23893.0
2025-05-02 14:45:00,160.76,160.82,160.62,160.62,15152.0,160.76,160.82,160.62,160.62,15152.0
2025-05-02 14:50:00,160.62,160.79,160.58,160.78,20217.0,160.62,160.79,160.58,160.78,20217.0
2025-05-02 14:55:00,160.8,160.87,160.7,160.73,17266.0,160.8,160.87,160.7,160.73,17266.0
2025-05-02 15:00:00,160.72,160.83,160.71,160.71,24106.0,160.72,160.83,160.71,160.71,24106.0
2025-05-02 15:05:00,160.72,160.84,160.71,160.77,22595.0,160.72,160.84,160.71,160.77,22595.0
2025-05-02 15:10:00,160.78,160.82,160.64,160.77,29090.0,160.78,160.82,160.64,160.77,29090.0
2025-05-02 15:15:00,160.77,160.92,160.75,160.9,30276.0,160.77,160.92,160.75,160.9,30276.0
2025-05-02 15:20:00,160.89,161.06,160.89,160.97,31271.0,160.89,161.06,160.89,160.97,31271.0
2025-05-02 15:25:00,160.95,161.06,160.92,160.92,24747.0,160.95,161.06,160.92,160.92,24747.0
2025-05-02 15:30:00,160.93,161.06,160.92,161.02,35639.0,160.93,161.06,160.92,161.02,35639.0
2025-05-02 15:35:00,161.0,161.05,160.94,160.98,38710.0,161.0,161.05,160.94,160.98,38710.0
2025-05-02 15:40:00,160.98,161.02,160.85,160.94,37709.0,160.98,161.02,160.85,160.94,37709.0
2025-05-02 15:45:00,160.9,160.9,160.59,160.62,50907.0,160.9,160.9,160.59,160.62,50907.0
2025-05-02 15:50:00,160.64,160.86,160.55,160.72,81991.0,160.64,160.86,160.55,160.72,81991.0
2025-05-02 15:55:00,160.74,160.8,160.46,160.54,301286.0,160.74,160.8,160.46,160.54,301286.0
2025-05-05 09:30:00,160.89,160.91,159.87,159.95,133499.0,160.89,160.91,159.87,159.95,133499.0
2025-05-05 09:35:00,159.91,160.37,159.87,160.1,47695.0,159.91,160.37,159.87,160.1,47695.0
2025-05-05 09:40:00,160.1,160.23,159.88,160.03,46337.0,160.1,160.23,159.88,160.03,46337.0
2025-05-05 09:45:00,160.03,160.03,159.53,159.62,36102.0,160.03,160.03,159.53,159.62,36102.0
2025-05-05 09:50:00,159.55,159.69,159.2,159.24,35981.0,159.55,159.69,159.2,159.24,35981.0
2025-05-05 09:55:00,159.24,159.42,158.98,159.05,26858.0,159.24,159.42,158.98,159.05,26858.0
2025-05-05 10:00:00,159.05,159.2,158.84,159.07,46030.0,159.05,159.2,158.84,159.07,46030.0
2025-05-05 10:05:00,159.1,159.38,158.87,159.36,34380.0,159.1,159.38,158.87,159.36,34380.0
2025-05-05 10:10:00,159.34,159.64,159.28,159.33,29617.0,159.34,159.64,159.28,159.33,29617.0
2025-05-05 10:15:00,159.32,159.6,159.31,159.47,37924.0,159.32,159.6,159.31,159.47,37924.0
2025-05-05 10:20:00,159.48,159.57,159.27,159.53,27768.0,159.48,159.57,159.27,159.53,27768.0
2025-05-05 10:25:00,159.5,159.68,159.44,159.52,28018.0,159.5,159.68,159.44,159.52,28018.0
2025-05-05 10:30:00,159.55,159.68,159.48,159.58,33084.0,159.55,159.68,159.48,159.58,33084.0
2025-05-05 10:35:00,159.57,159.79,159.57,159.78,23838.0,159.57,159.79,159.57,159.78,23838.0
2025-05-05 10:40:00,159.76,159.78,159.67,159.7,19832.0,159.76,159.78,159.67,159.7,19832.0
2025-05-05 10:45:00,159.69,159.71,159.5,159.71,21662.0,159.69,159.71,159.5,159.71,21662.0
2025-05-05 10:50:00,159.7,159.87,159.67,159.87,19215.0,159.7,159.87,159.67,159.87,19215.0
2025-05-05 10:55:00,159.85,159.86,159.72,159.75,19881.0,159.85,159.86,159.72,159.75,19881.0
2025-05-05 11:00:00,159.76,159.87,159.73,159.76,15904.0,159.76,159.87,159.73,159.76,15904.0
2025-05-05 11:05:00,159.74,159.78,159.49,159.49,16053.0,159.74,159.78,159.49,159.49,16053.0
2025-05-05 11:10:00,159.46,159.62,159.37,159.45,21906.0,159.46,159.62,159.37,159.45,21906.0
2025-05-05 11:15:00,159.43,159.5,159.37,159.39,24424.0,159.43,159.5,159.37,159.39,24424.0
2025-05-05 11:20:00,159.37,159.38,159.22,159.24,23195.0,159.37,159.38,159.22,159.24,23195.0
2025-05-05 11:25:00,159.24,159.27,159.06,159.06,22869.0,159.24,159.27,159.06,159.06,22869.0
2025-05-05 11:30:00,159.07,159.11,158.84,158.9,57485.0,159.07,159.11,158.84,158.9,57485.0
2025-05-05 11:35:00,158.9,158.95,158.82,158.83,63553.0,158.9,158.95,158.82,158.83,63553.0
2025-05-05 11:40:00,158.84,159.08,158.83,159.06,38911.0,158.84,159.08,158.83,159.06,38911.0
2025-05-05 11:45:00,159.07,159.31,159.07,159.23,21837.0,159.07,159.31,159.07,159.23,21837.0
2025-05-05 11:50:00,159.26,159.34,159.22,159.22,25159.0,159.26,159.34,159.22,159.22,25159.0
2025-05-05 11:55:00,159.26,159.36,159.2,159.31,23700.0,159.26,159.36,159.2,159.31,23700.0
2025-05-05 12:00:00,159.31,159.35,159.21,159.26,25805.0,159.31,159.35,159.21,159.26,25805.0
2025-05-05 12:05:00,159.28,159.34,159.21,159.32,25303.0,159.28,159.34,159.21,159.32,25303.0
2025-05-05 12:10:00,159.33,159.34,159.21,159.24,17399.0,159.33,159.34,159.21,159.24,17399.0
2025-05-05 12:15:00,159.23,159.29,159.14,159.14,22748.0,159.23,159.29,159.14,159.14,22748.0
2025-05-05 12:20:00,159.17,159.19,159.02,159.07,26417.0,159.17,159.19,159.02,159.07,26417.0
2025-05-05 12:25:00,159.08,159.23,159.01,159.14,29134.0,159.08,159.23,159.01,159.14,29134.0
2025-05-05 12:30:00,159.15,159.16,158.94,159.03,23564.0,159.15,159.16,158.94,159.03,23564.0
2025-05-05 12:35:00,159.02,159.12,159.01,159.09,22772.0,159.02,159.12,159.01,159.09,22772.0
2025-05-05 12:40:00,159.09,159.1,158.91,158.91,21249.0,159.09,159.1,158.91,158.91,21249.0
2025-05-05 12:45:00,158.92,158.98,158.88,158.89,30002.0,158.92,158.98,158.88,158.89,30002.0
2025-05-05 12:50:00,158.9,158.94,158.86,158.92,14722.0,158.9,158.94,158.86,158.92,14722.0
2025-05-05 12:55:00,158.93,158.94,158.71,158.72,47619.0,158.93,158.94,158.71,158.72,47619.0
2025-05-05 13:00:00,158.72,158.78,158.65,158.65,61293.0,158.72,158.78,158.65,158.65,61293.0
2025-05-05 13:05:00,158.66,158.68,158.58,158.61,30363.0,158.66,158.68,158.58,158.61,30363.0
2025-05-05 13:10:00,158.61,158.63,158.43,158.43,50420.0,158.61,158.63,158.43,158.43,50420.0
2025-05-05 13:15:00,158.45,158.47,158.27,158.28,29978.0,158.45,158.47,158.27,158.28,29978.0
2025-05-05 13:20:00,158.26,158.29,158.06,158.07,38608.0,158.26,158.29,158.06,158.07,38608.0
2025-05-05 13:25:00,158.05,158.16,158.02,158.08,36843.0,158.05,158.16,158.02,158.08,36843.0
2025-05-05 13:30:00,158.09,158.22,158.08,158.15,60910.0,158.09,158.22,158.08,158.15,60910.0
2025-05-05 13:35:00,158.17,158.37,158.16,158.33,47645.0,158.17,158.37,158.16,158.33,47645.0
2025-05-05 13:40:00,158.35,158.54,158.33,158.52,38961.0,158.35,158.54,158.33,158.52,38961.0
2025-05-05 13:45:00,158.52,158.79,158.52,158.7,30689.0,158.52,158.79,158.52,158.7,30689.0
2025-05-05 13:50:00,158.67,158.76,158.62,158.65,28025.0,158.67,158.76,158.62,158.65,28025.0
2025-05-05 13:55:00,158.65,158.67,158.56,158.64,40324.0,158.65,158.67,158.56,158.64,40324.0
2025-05-05 14:00:00,158.64,158.65,158.54,158.6,31876.0,158.64,158.65,158.54,158.6,31876.0
2025-05-05 14:05:00,158.59,158.62,158.5,158.58,44948.0,158.59,158.62,158.5,158.58,44948.0
2025-05-05 14:10:00,158.58,158.73,158.55,158.59,57602.0,158.58,158.73,158.55,158.59,57602.0
2025-05-05 14:15:00,158.59,158.67,158.56,158.61,59481.0,158.59,158.67,158.56,158.61,59481.0
2025-05-05 14:20:00,158.61,158.74,158.61,158.69,63695.0,158.61,158.74,158.61,158.69,63695.0
2025-05-05 14:25:00,158.68,158.92,158.67,158.89,40331.0,158.68,158.92,158.67,158.89,40331.0
2025-05-05 14:30:00,158.88,158.89,158.74,158.81,34448.0,158.88,158.89,158.74,158.81,34448.0
2025-05-05 14:35:00,158.82,158.83,158.73,158.79,33430.0,158.82,158.83,158.73,158.79,33430.0
2025-05-05 14:40:00,158.79,158.79,158.55,158.58,67397.0,158.79,158.79,158.55,158.58,67397.0
2025-05-05 14:45:00,158.58,158.7,158.54,158.65,37807.0,158.58,158.7,158.54,158.65,37807.0
2025-05-05 14:50:00,158.64,158.69,158.61,158.66,28929.0,158.64,158.69,158.61,158.66,28929.0
2025-05-05 14:55:00,158.65,158.67,158.59,158.62,35355.0,158.65,158.67,158.59,158.62,35355.0
2025-05-05 15:00:00,158.61,158.62,158.35,158.39,49376.0,158.61,158.62,158.35,158.39,49376.0
2025-05-05 15:05:00,158.39,158.47,158.39,158.4,39645.0,158.39,158.47,158.39,158.4,39645.0
2025-05-05 15:10:00,158.4,158.44,158.34,158.4,45749.0,158.4,158.44,158.34,158.4,45749.0
2025-05-05 15:15:00,158.4,158.69,158.39,158.57,81033.0,158.4,158.69,158.39,158.57,81033.0
2025-05-05 15:20:00,158.56,158.62,158.35,158.39,39046.0,158.56,158.62,158.35,158.39,39046.0
2025-05-05 15:25:00,158.39,158.59,158.36,158.57,46971.0,158.39,158.59,158.36,158.57,46971.0
2025-05-05 15:30:00,158.55,158.63,158.49,158.59,49314.0,158.55,158.63,158.49,158.59,49314.0
2025-05-05 15:35:00,158.61,158.96,158.6,158.88,96791.0,158.61,158.96,158.6,158.88,96791.0
2025-05-05 15:40:00,158.88,158.97,158.81,158.9,72184.0,158.88,158.97,158.81,158.9,72184.0
2025-05-05 15:45:00,158.9,158.98,158.77,158.85,132078.0,158.9,158.98,158.77,158.85,132078.0
2025-05-05 15:50:00,158.81,158.86,158.6,158.69,113752.0,158.81,158.86,158.6,158.69,113752.0
2025-05-05 15:55:00,158.67,158.85,158.55,158.79,353498.0,158.67,158.85,158.55,158.79,353498.0
2025-05-06 09:30:00,158.04,158.5,157.64,158.17,197834.0,158.04,158.5,157.64,158.17,197834.0
2025-05-06 09:35:00,158.08,158.32,157.87,157.97,53228.0,158.08,158.32,157.87,157.97,53228.0
2025-05-06 09:40:00,158.03,158.45,158.02,158.28,39413.0,158.03,158.45,158.02,158.28,39413.0
2025-05-06 09:45:00,158.23,158.42,158.1,158.11,36358.0,158.23,158.42,158.1,158.11,36358.0
2025-05-06 09:50:00,158.06,158.19,157.9,158.15,41515.0,158.06,158.19,157.9,158.15,41515.0
2025-05-06 09:55:00,158.14,158.39,158.09,158.32,29978.0,158.14,158.39,158.09,158.32,29978.0
2025-05-06 10:00:00,158.32,158.65,158.21,158.6,38077.0,158.32,158.65,158.21,158.6,38077.0
2025-05-06 10:05:00,158.6,158.73,158.41,158.46,42665.0,158.6,158.73,158.41,158.46,42665.0
2025-05-06 10:10:00,158.45,158.8,158.29,158.7,33818.0,158.45,158.8,158.29,158.7,33818.0
2025-05-06 10:15:00,158.7,158.8,158.48,158.62,38534.0,158.7,158.8,158.48,158.62,38534.0
2025-05-06 10:20:00,158.67,159.0,158.62,158.96,70913.0,158.67,159.0,158.62,158.96,70913.0
2025-05-06 10:25:00,158.97,159.07,158.86,158.9,28165.0,158.97,159.07,158.86,158.9,28165.0
2025-05-06 10:30:00,158.93,159.24,158.86,159.19,81346.0,158.93,159.24,158.86,159.19,81346.0
2025-05-06 10:35:00,159.2,159.32,159.05,159.17,44428.0,159.2,159.32,159.05,159.17,44428.0
2025-05-06 10:40:00,159.18,159.3,159.13,159.28,31358.0,159.18,159.3,159.13,159.28,31358.0
2025-05-06 10:45:00,159.28,159.52,159.26,159.33,58250.0,159.28,159.52,159.26,159.33,58250.0
2025-05-06 10:50:00,159.31,159.36,159.23,159.31,46578.0,159.31,159.36,159.23,159.31,46578.0
2025-05-06 10:55:00,159.31,159.65,159.28,159.63,40509.0,159.31,159.65,159.28,159.63,40509.0
2025-05-06 11:00:00,159.63,159.71,159.43,159.47,65605.0,159.63,159.71,159.43,159.47,65605.0
2025-05-06 11:05:00,159.47,159.48,159.36,159.37,30750.0,159.47,159.48,159.36,159.37,30750.0
2025-05-06 11:10:00,159.39,159.53,159.38,159.49,37707.0,159.39,159.53,159.38,159.49,37707.0
2025-05-06 11:15:00,159.5,159.69,159.5,159.61,42052.0,159.5,159.69,159.5,159.61,42052.0
2025-05-06 11:20:00,159.61,159.65,159.5,159.52,54005.0,159.61,159.65,159.5,159.52,54005.0
2025-05-06 11:25:00,159.53,159.53,159.29,159.31,46107.0,159.53,159.53,159.29,159.31,46107.0
2025-05-06 11:30:00,159.31,159.41,159.3,159.33,30252.0,159.31,159.41,159.3,159.33,30252.0
2025-05-06 11:35:00,159.32,159.4,159.28,159.29,43872.0,159.32,159.4,159.28,159.29,43872.0
2025-05-06 11:40:00,159.31,159.46,159.24,159.45,63171.0,159.31,159.46,159.24,159.45,63171.0
2025-05-06 11:45:00,159.47,159.51,159.4,159.45,26667.0,159.47,159.51,159.4,159.45,26667.0
2025-05-06 11:50:00,159.46,159.46,159.07,159.12,74453.0,159.46,159.46,159.07,159.12,74453.0
2025-05-06 11:55:00,159.13,159.31,159.13,159.22,22696.0,159.13,159.31,159.13,159.22,22696.0
2025-05-06 12:00:00,159.22,159.28,159.14,159.26,15938.0,159.22,159.28,159.14,159.26,15938.0
2025-05-06 12:05:00,159.24,159.27,159.16,159.19,18749.0,159.24,159.27,159.16,159.19,18749.0
2025-05-06 12:10:00,159.2,159.54,159.14,159.44,19753.0,159.2,159.54,159.14,159.44,19753.0
2025-05-06 12:15:00,159.44,159.54,159.33,159.49,31998.0,159.44,159.54,159.33,159.49,31998.0
2025-05-06 12:20:00,159.5,159.5,159.09,159.09,13480.0,159.5,159.5,159.09,159.09,13480.0
2025-05-06 12:25:00,159.14,159.27,159.09,159.2,25784.0,159.14,159.27,159.09,159.2,25784.0
2025-05-06 12:30:00,159.24,159.24,159.09,159.16,29410.0,159.24,159.24,159.09,159.16,29410.0
2025-05-06 12:35:00,159.17,159.24,159.11,159.13,15812.0,159.17,159.24,159.11,159.13,15812.0
2025-05-06 12:40:00,159.15,159.22,159.02,159.09,36882.0,159.15,159.22,159.02,159.09,36882.0
2025-05-06 12:45:00,159.09,159.16,159.0,159.14,16481.0,159.09,159.16,159.0,159.14,16481.0
2025-05-06 12:50:00,159.15,159.42,159.14,159.41,30473.0,159.15,159.42,159.14,159.41,30473.0
2025-05-06 12:55:00,159.41,159.52,159.36,159.38,16796.0,159.41,159.52,159.36,159.38,16796.0
2025-05-06 13:00:00,159.36,159.55,159.28,159.47,28569.0,159.36,159.55,159.28,159.47,28569.0
2025-05-06 13:05:00,159.47,159.55,159.3,159.55,29465.0,159.47,159.55,159.3,159.55,29465.0
2025-05-06 13:10:00,159.5,159.6,159.48,159.56,23281.0,159.5,159.6,159.48,159.56,23281.0
2025-05-06 13:15:00,159.57,159.62,159.43,159.47,16784.0,159.57,159.62,159.43,159.47,16784.0
2025-05-06 13:20:00,159.47,159.57,159.41,159.44,20964.0,159.47,159.57,159.41,159.44,20964.0
2025-05-06 13:25:00,159.42,159.54,159.38,159.38,47303.0,159.42,159.54,159.38,159.38,47303.0
2025-05-06 13:30:00,159.37,159.5,159.34,159.41,40933.0,159.37,159.5,159.34,159.41,40933.0
2025-05-06 13:35:00,159.42,159.48,159.34,159.34,15432.0,159.42,159.48,159.34,159.34,15432.0
2025-05-06 13:40:00,159.31,159.34,159.16,159.21,20234.0,159.31,159.34,159.16,159.21,20234.0
2025-05-06 13:45:00,159.21,159.22,159.0,159.03,20377.0,159.21,159.22,159.0,159.03,20377.0
2025-05-06 13:50:00,159.02,159.04,158.86,158.93,25158.0,159.02,159.04,158.86,158.93,25158.0
2025-05-06 13:55:00,158.9,158.91,158.73,158.83,28349.0,158.9,158.91,158.73,158.83,28349.0
2025-05-06 14:00:00,158.83,159.18,158.82,159.18,28859.0,158.83,159.18,158.82,159.18,28859.0
2025-05-06 14:05:00,159.19,159.21,159.02,159.09,17946.0,159.19,159.21,159.02,159.09,17946.0
2025-05-06 14:10:00,159.09,159.15,159.0,159.15,37243.0,159.09,159.15,159.0,159.15,37243.0
2025-05-06 14:15:00,159.16,159.25,159.16,159.22,24432.0,159.16,159.25,159.16,159.22,24432.0
2025-05-06 14:20:00,159.21,159.25,159.12,159.15,21404.0,159.21,159.25,159.12,159.15,21404.0
2025-05-06 14:25:00,159.15,159.3,159.14,159.29,25182.0,159.15,159.3,159.14,159.29,25182.0
2025-05-06 14:30:00,159.29,159.35,159.22,159.27,32803.0,159.29,159.35,159.22,159.27,32803.0
2025-05-06 14:35:00,159.28,159.4,159.26,159.39,24139.0,159.28,159.4,159.26,159.39,24139.0
2025-05-06 14:40:00,159.4,159.47,159.36,159.36,28064.0,159.4,159.47,159.36,159.36,28064.0
2025-05-06 14:45:00,159.37,159.4,159.3,159.31,34414.0,159.37,159.4,159.3,159.31,34414.0
2025-05-06 14:50:00,159.31,159.31,159.24,159.25,36954.0,159.31,159.31,159.24,159.25,36954.0
2025-05-06 14:55:00,159.27,159.43,159.24,159.41,28620.0,159.27,159.43,159.24,159.41,28620.0
2025-05-06 15:00:00,159.41,159.42,159.29,159.31,33300.0,159.41,159.42,159.29,159.31,33300.0
2025-05-06 15:05:00,159.31,159.4,159.2,159.28,29298.0,159.31,159.4,159.2,159.28,29298.0
2025-05-06 15:10:00,159.28,159.49,159.27,159.45,41393.0,159.28,159.49,159.27,159.45,41393.0
2025-05-06 15:15:00,159.45,159.55,159.42,159.42,45526.0,159.45,159.55,159.42,159.42,45526.0
2025-05-06 15:20:00,159.4,159.49,159.39,159.45,44283.0,159.4,159.49,159.39,159.45,44283.0
2025-05-06 15:25:00,159.46,159.52,159.43,159.46,39479.0,159.46,159.52,159.43,159.46,39479.0
2025-05-06 15:30:00,159.46,159.56,159.45,159.49,41833.0,159.46,159.56,159.45,159.49,41833.0
2025-05-06 15:35:00,159.5,159.57,159.3,159.34,44092.0,159.5,159.57,159.3,159.34,44092.0
2025-05-06 15:40:00,159.33,159.39,159.25,159.31,38588.0,159.33,159.39,159.25,159.31,38588.0
2025-05-06 15:45:00,159.31,159.43,159.27,159.42,50129.0,159.31,159.43,159.27,159.42,50129.0
2025-05-06 15:50:00,159.42,159.43,159.2,159.34,74813.0,159.42,159.43,159.2,159.34,74813.0
2025-05-06 15:55:00,159.33,159.36,159.14,159.2,545531.0,159.33,159.36,159.14,159.2,545531.0
2025-05-07 09:30:00,159.02,159.5,158.54,159.03,143871.0,159.02,159.5,158.54,159.03,143871.0
2025-05-07 09:35:00,159.07,159.39,158.62,158.87,59620.0,159.07,159.39,158.62,158.87,59620.0
2025-05-07 09:40:00,158.89,159.04,158.65,158.65,74576.0,158.89,159.04,158.65,158.65,74576.0
2025-05-07 09:45:00,158.65,158.95,158.63,158.74,68778.0,158.65,158.95,158.63,158.74,68778.0
2025-05-07 09:50:00,158.73,159.02,158.69,158.77,38239.0,158.73,159.02,158.69,158.77,38239.0
2025-05-07 09:55:00,158.75,158.97,158.72,158.88,28728.0,158.75,158.97,158.72,158.88,28728.0
2025-05-07 10:00:00,158.88,159.21,158.85,159.18,24558.0,158.88,159.21,158.85,159.18,24558.0
2025-05-07 10:05:00,159.18,159.25,159.03,159.05,29587.0,159.18,159.25,159.03,159.05,29587.0
2025-05-07 10:10:00,159.05,159.18,159.0,159.06,41656.0,159.05,159.18,159.0,159.06,41656.0
2025-05-07 10:15:00,159.05,159.17,158.94,159.12,38010.0,159.05,159.17,158.94,159.12,38010.0
2025-05-07 10:20:00,159.11,159.16,158.94,159.15,19022.0,159.11,159.16,158.94,159.15,19022.0
2025-05-07 10:25:00,159.14,159.14,158.85,158.87,13386.0,159.14,159.14,158.85,158.87,13386.0
2025-05-07 10:30:00,158.86,158.93,158.67,158.83,31590.0,158.86,158.93,158.67,158.83,31590.0
2025-05-07 10:35:00,158.83,158.96,158.79,158.87,14259.0,158.83,158.96,158.79,158.87,14259.0
2025-05-07 10:40:00,158.86,159.01,158.76,158.98,20107.0,158.86,159.01,158.76,158.98,20107.0
2025-05-07 10:45:00,158.99,159.09,158.86,158.96,114442.0,158.99,159.09,158.86,158.96,114442.0
2025-05-07 10:50:00,158.98,158.99,158.83,158.86,17640.0,158.98,158.99,158.83,158.86,17640.0
2025-05-07 10:55:00,158.82,159.01,158.78,158.95,28939.0,158.82,159.01,158.78,158.95,28939.0
2025-05-07 11:00:00,158.94,159.03,158.88,158.94,15943.0,158.94,159.03,158.88,158.94,15943.0
2025-05-07 11:05:00,158.96,159.1,158.95,159.06,22099.0,158.96,159.1,158.95,159.06,22099.0
2025-05-07 11:10:00,159.05,159.18,159.02,159.17,26262.0,159.05,159.18,159.02,159.17,26262.0
2025-05-07 11:15:00,159.18,159.24,159.07,159.21,23856.0,159.18,159.24,159.07,159.21,23856.0
2025-05-07 11:20:00,159.23,159.48,159.23,159.45,30725.0,159.23,159.48,159.23,159.45,30725.0
2025-05-07 11:25:00,159.49,159.61,159.47,159.55,18093.0,159.49,159.61,159.47,159.55,18093.0
2025-05-07 11:30:00,159.54,159.7,159.53,159.68,13417.0,159.54,159.7,159.53,159.68,13417.0
2025-05-07 11:35:00,159.7,159.7,159.53,159.68,16276.0,159.7,159.7,159.53,159.68,16276.0
2025-05-07 11:40:00,159.66,159.77,159.59,159.61,29117.0,159.66,159.77,159.59,159.61,29117.0
2025-05-07 11:45:00,159.59,159.6,159.4,159.5,40638.0,159.59,159.6,159.4,159.5,40638.0
2025-05-07 11:50:00,159.5,159.69,159.44,159.64,48210.0,159.5,159.69,159.44,159.64,48210.0
2025-05-07 11:55:00,159.66,159.7,159.54,159.57,22302.0,159.66,159.7,159.54,159.57,22302.0
2025-05-07 12:00:00,159.58,159.69,159.56,159.67,8957.0,159.58,159.69,159.56,159.67,8957.0
2025-05-07 12:05:00,159.65,159.74,159.64,159.72,17174.0,159.65,159.74,159.64,159.72,17174.0
2025-05-07 12:10:00,159.7,159.77,159.65,159.7,10491.0,159.7,159.77,159.65,159.7,10491.0
2025-05-07 12:15:00,159.72,159.81,159.71,159.78,14214.0,159.72,159.81,159.71,159.78,14214.0
2025-05-07 12:20:00,159.78,159.79,159.6,159.62,6037.0,159.78,159.79,159.6,159.62,6037.0
2025-05-07 12:25:00,159.62,159.71,159.58,159.62,10721.0,159.62,159.71,159.58,159.62,10721.0
2025-05-07 12:30:00,159.63,159.68,159.62,159.64,11243.0,159.63,159.68,159.62,159.64,11243.0
2025-05-07 12:35:00,159.66,159.74,159.57,159.71,11992.0,159.66,159.74,159.57,159.71,11992.0
2025-05-07 12:40:00,159.7,159.76,159.62,159.69,16654.0,159.7,159.76,159.62,159.69,16654.0
2025-05-07 12:45:00,159.71,159.77,159.67,159.69,11636.0,159.71,159.77,159.67,159.69,11636.0
2025-05-07 12:50:00,159.72,159.88,159.71,159.86,14785.0,159.72,159.88,159.71,159.86,14785.0
2025-05-07 12:55:00,159.88,159.99,159.86,159.9,19528.0,159.88,159.99,159.86,159.9,19528.0
2025-05-07 13:00:00,159.9,160.05,159.89,160.0,41579.0,159.9,160.05,159.89,160.0,41579.0
2025-05-07 13:05:00,160.0,160.02,159.9,159.95,11486.0,160.0,160.02,159.9,159.95,11486.0
2025-05-07 13:10:00,159.96,160.05,159.94,160.0,72718.0,159.96,160.05,159.94,160.0,72718.0
2025-05-07 13:15:00,160.0,160.01,159.9,159.95,8622.0,160.0,160.01,159.9,159.95,8622.0
2025-05-07 13:20:00,159.97,159.97,159.85,159.91,15560.0,159.97,159.97,159.85,159.91,15560.0
2025-05-07 13:25:00,159.94,159.94,159.74,159.78,13999.0,159.94,159.94,159.74,159.78,13999.0
2025-05-07 13:30:00,159.77,159.84,159.56,159.61,33483.0,159.77,159.84,159.56,159.61,33483.0
2025-05-07 13:35:00,159.55,159.58,159.45,159.53,28784.0,159.55,159.58,159.45,159.53,28784.0
2025-05-07 13:40:00,159.52,159.67,159.52,159.64,16425.0,159.52,159.67,159.52,159.64,16425.0
2025-05-07 13:45:00,159.65,159.69,159.61,159.66,12772.0,159.65,159.69,159.61,159.66,12772.0
2025-05-07 13:50:00,159.68,159.7,159.31,159.44,24740.0,159.68,159.7,159.31,159.44,24740.0
2025-05-07 13:55:00,159.4,159.46,159.29,159.33,47557.0,159.4,159.46,159.29,159.33,47557.0
2025-05-07 14:00:00,159.37,159.58,159.19,159.44,27413.0,159.37,159.58,159.19,159.44,27413.0
2025-05-07 14:05:00,159.42,159.42,158.71,158.86,28920.0,159.42,159.42,158.71,158.86,28920.0
2025-05-07 14:10:00,158.81,159.04,158.75,158.92,54117.0,158.81,159.04,158.75,158.92,54117.0
2025-05-07 14:15:00,158.91,159.08,158.89,159.07,21153.0,158.91,159.08,158.89,159.07,21153.0
2025-05-07 14:20:00,159.08,159.19,159.04,159.07,15642.0,159.08,159.19,159.04,159.07,15642.0
2025-05-07 14:25:00,159.05,159.24,159.05,159.16,20170.0,159.05,159.24,159.05,159.16,20170.0
2025-05-07 14:30:00,159.17,159.52,159.17,159.51,21421.0,159.17,159.52,159.17,159.51,21421.0
2025-05-07 14:35:00,159.52,159.76,159.44,159.72,24216.0,159.52,159.76,159.44,159.72,24216.0
2025-05-07 14:40:00,159.71,159.74,159.45,159.47,23178.0,159.71,159.74,159.45,159.47,23178.0
2025-05-07 14:45:00,159.48,159.5,159.12,159.22,19347.0,159.48,159.5,159.12,159.22,19347.0
2025-05-07 14:50:00,159.24,159.37,159.17,159.34,22781.0,159.24,159.37,159.17,159.34,22781.0
2025-05-07 14:55:00,159.36,159.83,159.36,159.67,32964.0,159.36,159.83,159.36,159.67,32964.0
2025-05-07 15:00:00,159.71,159.79,159.56,159.56,16711.0,159.71,159.79,159.56,159.56,16711.0
2025-05-07 15:05:00,159.58,159.77,159.49,159.75,26657.0,159.58,159.77,159.49,159.75,26657.0
2025-05-07 15:10:00,159.76,159.76,159.53,159.69,27646.0,159.76,159.76,159.53,159.69,27646.0
2025-05-07 15:15:00,159.7,159.77,159.51,159.73,28753.0,159.7,159.77,159.51,159.73,28753.0
2025-05-07 15:20:00,159.76,159.78,159.61,159.63,28517.0,159.76,159.78,159.61,159.63,28517.0
2025-05-07 15:25:00,159.6,159.61,159.21,159.21,28841.0,159.6,159.61,159.21,159.21,28841.0
2025-05-07 15:30:00,159.24,159.4,159.19,159.3,40946.0,159.24,159.4,159.19,159.3,40946.0
2025-05-07 15:35:00,159.32,159.45,159.26,159.42,46881.0,159.32,159.45,159.26,159.42,46881.0
2025-05-07 15:40:00,159.41,159.68,159.35,159.41,69804.0,159.41,159.68,159.35,159.41,69804.0
2025-05-07 15:45:00,159.43,159.46,159.08,159.17,76674.0,159.43,159.46,159.08,159.17,76674.0
2025-05-07 15:50:00,159.15,159.46,159.0,159.09,91289.0,159.15,159.46,159.0,159.09,91289.0
2025-05-07 15:55:00,159.13,159.37,159.05,159.22,333020.0,159.13,159.37,159.05,159.22,333020.0
2025-05-08 09:30:00,158.38,159.08,158.01,159.01,253955.0,158.38,159.08,158.01,159.01,253955.0
2025-05-08 09:35:00,159.0,159.31,158.88,159.23,45336.0,159.0,159.31,158.88,159.23,45336.0
2025-05-08 09:40:00,159.25,159.37,159.11,159.18,178139.0,159.25,159.37,159.11,159.18,178139.0
2025-05-08 09:45:00,159.18,159.49,159.09,159.3,139157.0,159.18,159.49,159.09,159.3,139157.0
2025-05-08 09:50:00,159.29,159.29,158.98,159.18,33979.0,159.29,159.29,158.98,159.18,33979.0
2025-05-08 09:55:00,159.15,159.17,158.88,159.03,51918.0,159.15,159.17,158.88,159.03,51918.0
2025-05-08 10:00:00,159.06,159.16,158.91,159.09,37559.0,159.06,159.16,158.91,159.09,37559.0
2025-05-08 10:05:00,159.09,159.09,158.4,158.46,49216.0,159.09,159.09,158.4,158.46,49216.0
2025-05-08 10:10:00,158.41,158.69,158.41,158.63,32650.0,158.41,158.69,158.41,158.63,32650.0
2025-05-08 10:15:00,158.64,158.96,158.61,158.94,41503.0,158.64,158.96,158.61,158.94,41503.0
2025-05-08 10:20:00,158.92,159.04,158.72,158.85,127952.0,158.92,159.04,158.72,158.85,127952.0
2025-05-08 10:25:00,158.85,158.9,158.73,158.83,32360.0,158.85,158.9,158.73,158.83,32360.0
2025-05-08 10:30:00,158.83,159.06,158.79,158.81,40505.0,158.83,159.06,158.79,158.81,40505.0
2025-05-08 10:35:00,158.85,158.95,158.69,158.76,31538.0,158.85,158.95,158.69,158.76,31538.0
2025-05-08 10:40:00,158.77,159.02,158.72,158.95,31589.0,158.77,159.02,158.72,158.95,31589.0
2025-05-08 10:45:00,158.95,159.03,158.88,158.94,80464.0,158.95,159.03,158.88,158.94,80464.0
2025-05-08 10:50:00,158.96,159.05,158.76,158.86,77107.0,158.96,159.05,158.76,158.86,77107.0
2025-05-08 10:55:00,158.83,158.98,158.69,158.92,54827.0,158.83,158.98,158.69,158.92,54827.0
2025-05-08 11:00:00,158.91,158.93,158.69,158.69,55724.0,158.91,158.93,158.69,158.69,55724.0
2025-05-08 11:05:00,158.68,158.81,158.62,158.7,26669.0,158.68,158.81,158.62,158.7,26669.0
2025-05-08 11:10:00,158.7,158.85,158.69,158.78,27873.0,158.7,158.85,158.69,158.78,27873.0
2025-05-08 11:15:00,158.78,158.89,158.71,158.89,60202.0,158.78,158.89,158.71,158.89,60202.0
2025-05-08 11:20:00,158.89,159.05,158.87,159.02,38183.0,158.89,159.05,158.87,159.02,38183.0
2025-05-08 11:25:00,159.04,159.12,158.9,159.05,29952.0,159.04,159.12,158.9,159.05,29952.0
2025-05-08 11:30:00,159.03,159.12,158.89,159.12,15949.0,159.03,159.12,158.89,159.12,15949.0
2025-05-08 11:35:00,159.12,159.38,159.12,159.37,17147.0,159.12,159.38,159.12,159.37,17147.0
2025-05-08 11:40:00,159.37,159.84,159.37,159.74,20571.0,159.37,159.84,159.37,159.74,20571.0
2025-05-08 11:45:00,159.77,159.84,159.64,159.72,17400.0,159.77,159.84,159.64,159.72,17400.0
2025-05-08 11:50:00,159.75,159.76,159.59,159.73,30897.0,159.75,159.76,159.59,159.73,30897.0
2025-05-08 11:55:00,159.72,159.77,159.63,159.72,22191.0,159.72,159.77,159.63,159.72,22191.0
2025-05-08 12:00:00,159.76,160.0,159.76,159.91,13825.0,159.76,160.0,159.76,159.91,13825.0
2025-05-08 12:05:00,159.93,159.93,159.75,159.78,17285.0,159.93,159.93,159.75,159.78,17285.0
2025-05-08 12:10:00,159.79,159.83,159.67,159.77,13213.0,159.79,159.83,159.67,159.77,13213.0
2025-05-08 12:15:00,159.74,159.79,159.63,159.69,15449.0,159.74,159.79,159.63,159.69,15449.0
2025-05-08 12:20:00,159.7,159.76,159.62,159.73,16595.0,159.7,159.76,159.62,159.73,16595.0
2025-05-08 12:25:00,159.68,159.73,159.62,159.65,16434.0,159.68,159.73,159.62,159.65,16434.0
2025-05-08 12:30:00,159.63,159.77,159.63,159.64,20097.0,159.63,159.77,159.63,159.64,20097.0
2025-05-08 12:35:00,159.64,159.67,159.5,159.53,29514.0,159.64,159.67,159.5,159.53,29514.0
2025-05-08 12:40:00,159.52,159.72,159.49,159.66,25938.0,159.52,159.72,159.49,159.66,25938.0
2025-05-08 12:45:00,159.67,159.75,159.64,159.74,19666.0,159.67,159.75,159.64,159.74,19666.0
2025-05-08 12:50:00,159.73,159.81,159.69,159.81,27897.0,159.73,159.81,159.69,159.81,27897.0
2025-05-08 12:55:00,159.81,159.94,159.78,159.86,17140.0,159.81,159.94,159.78,159.86,17140.0
2025-05-08 13:00:00,159.86,159.91,159.73,159.77,20105.0,159.86,159.91,159.73,159.77,20105.0
2025-05-08 13:05:00,159.77,159.77,159.66,159.7,13198.0,159.77,159.77,159.66,159.7,13198.0
2025-05-08 13:10:00,159.71,159.76,159.7,159.75,28969.0,159.71,159.76,159.7,159.75,28969.0
2025-05-08 13:15:00,159.75,159.78,159.69,159.73,13724.0,159.75,159.78,159.69,159.73,13724.0
2025-05-08 13:20:00,159.75,159.81,159.7,159.73,25239.0,159.75,159.81,159.7,159.73,25239.0
2025-05-08 13:25:00,159.75,159.75,159.55,159.57,43307.0,159.75,159.75,159.55,159.57,43307.0
2025-05-08 13:30:00,159.54,159.66,159.46,159.55,56790.0,159.54,159.66,159.46,159.55,56790.0
2025-05-08 13:35:00,159.53,159.57,159.41,159.44,19210.0,159.53,159.57,159.41,159.44,19210.0
2025-05-08 13:40:00,159.43,159.49,159.37,159.46,23305.0,159.43,159.49,159.37,159.46,23305.0
2025-05-08 13:45:00,159.45,159.45,159.31,159.33,16365.0,159.45,159.45,159.31,159.33,16365.0
2025-05-08 13:50:00,159.33,159.36,159.18,159.21,69292.0,159.33,159.36,159.18,159.21,69292.0
2025-05-08 13:55:00,159.2,159.2,158.98,159.07,21609.0,159.2,159.2,158.98,159.07,21609.0
2025-05-08 14:00:00,159.04,159.09,158.97,159.07,19566.0,159.04,159.09,158.97,159.07,19566.0
2025-05-08 14:05:00,159.06,159.24,159.04,159.21,14466.0,159.06,159.24,159.04,159.21,14466.0
2025-05-08 14:10:00,159.22,159.31,159.14,159.28,64233.0,159.22,159.31,159.14,159.28,64233.0
2025-05-08 14:15:00,159.27,159.3,159.14,159.2,29282.0,159.27,159.3,159.14,159.2,29282.0
2025-05-08 14:20:00,159.21,159.21,159.05,159.07,24462.0,159.21,159.21,159.05,159.07,24462.0
2025-05-08 14:25:00,159.07,159.23,159.06,159.23,38614.0,159.07,159.23,159.06,159.23,38614.0
2025-05-08 14:30:00,159.2,159.51,159.2,159.44,29347.0,159.2,159.51,159.2,159.44,29347.0
2025-05-08 14:35:00,159.45,159.55,159.44,159.47,23443.0,159.45,159.55,159.44,159.47,23443.0
2025-05-08 14:40:00,159.49,159.62,159.42,159.62,17341.0,159.49,159.62,159.42,159.62,17341.0
2025-05-08 14:45:00,159.6,159.73,159.57,159.64,38238.0,159.6,159.73,159.57,159.64,38238.0
2025-05-08 14:50:00,159.61,159.64,159.44,159.47,21957.0,159.61,159.64,159.44,159.47,21957.0
2025-05-08 14:55:00,159.47,159.51,159.35,159.41,21549.0,159.47,159.51,159.35,159.41,21549.0
2025-05-08 15:00:00,159.38,159.41,159.16,159.21,18311.0,159.38,159.41,159.16,159.21,18311.0
2025-05-08 15:05:00,159.21,159.22,159.05,159.07,23197.0,159.21,159.22,159.05,159.07,23197.0
2025-05-08 15:10:00,159.09,159.24,159.04,159.23,57639.0,159.09,159.24,159.04,159.23,57639.0
2025-05-08 15:15:00,159.22,159.32,159.18,159.3,31276.0,159.22,159.32,159.18,159.3,31276.0
2025-05-08 15:20:00,159.32,159.42,159.28,159.3,66300.0,159.32,159.42,159.28,159.3,66300.0
2025-05-08 15:25:00,159.33,159.35,159.16,159.2,41980.0,159.33,159.35,159.16,159.2,41980.0
2025-05-08 15:30:00,159.2,159.29,159.18,159.24,41900.0,159.2,159.29,159.18,159.24,41900.0
2025-05-08 15:35:00,159.24,159.25,159.07,159.1,48176.0,159.24,159.25,159.07,159.1,48176.0
2025-05-08 15:40:00,159.1,159.18,159.02,159.1,56766.0,159.1,159.18,159.02,159.1,56766.0
2025-05-08 15:45:00,159.1,159.1,158.83,159.05,86568.0,159.1,159.1,158.83,159.05,86568.0
2025-05-08 15:50:00,159.05,159.07,158.65,158.65,109475.0,159.05,159.07,158.65,158.65,109475.0
2025-05-08 15:55:00,158.68,158.7,158.42,158.67,308087.0,158.68,158.7,158.42,158.67,308087.0
2025-05-09 09:30:00,158.02,158.75,157.66,158.52,276226.0,158.02,158.75,157.66,158.52,276226.0
2025-05-09 09:35:00,158.59,159.13,158.54,158.95,48637.0,158.59,159.13,158.54,158.95,48637.0
2025-05-09 09:40:00,158.95,158.98,158.54,158.8,47551.0,158.95,158.98,158.54,158.8,47551.0
2025-05-09 09:45:00,158.8,158.85,158.55,158.67,207526.0,158.8,158.85,158.55,158.67,207526.0
2025-05-09 09:50:00,158.69,158.71,158.31,158.45,32931.0,158.69,158.71,158.31,158.45,32931.0
2025-05-09 09:55:00,158.47,158.63,158.38,158.5,27717.0,158.47,158.63,158.38,158.5,27717.0
2025-05-09 10:00:00,158.5,158.55,158.3,158.44,30006.0,158.5,158.55,158.3,158.44,30006.0
2025-05-09 10:05:00,158.44,158.54,158.31,158.51,33839.0,158.44,158.54,158.31,158.51,33839.0
2025-05-09 10:10:00,158.54,158.57,158.2,158.37,40551.0,158.54,158.57,158.2,158.37,40551.0
2025-05-09 10:15:00,158.37,158.37,158.18,158.29,24159.0,158.37,158.37,158.18,158.29,24159.0
2025-05-09 10:20:00,158.25,158.39,158.17,158.34,23143.0,158.25,158.39,158.17,158.34,23143.0
2025-05-09 10:25:00,158.31,158.47,158.31,158.47,20931.0,158.31,158.47,158.31,158.47,20931.0
2025-05-09 10:30:00,158.47,158.51,158.18,158.19,56781.0,158.47,158.51,158.18,158.19,56781.0
2025-05-09 10:35:00,158.19,158.51,158.15,158.49,50493.0,158.19,158.51,158.15,158.49,50493.0
2025-05-09 10:40:00,158.49,158.7,158.45,158.62,55343.0,158.49,158.7,158.45,158.62,55343.0
2025-05-09 10:45:00,158.65,158.69,158.15,158.17,51692.0,158.65,158.69,158.15,158.17,51692.0
2025-05-09 10:50:00,158.2,158.29,158.04,158.11,21240.0,158.2,158.29,158.04,158.11,21240.0
2025-05-09 10:55:00,158.11,158.33,158.06,158.28,51626.0,158.11,158.33,158.06,158.28,51626.0
2025-05-09 11:00:00,158.28,158.38,158.15,158.38,46104.0,158.28,158.38,158.15,158.38,46104.0
2025-05-09 11:05:00,158.38,158.54,158.3,158.5,38647.0,158.38,158.54,158.3,158.5,38647.0
2025-05-09 11:10:00,158.5,158.55,158.41,158.44,24252.0,158.5,158.55,158.41,158.44,24252.0
2025-05-09 11:15:00,158.46,158.54,158.38,158.51,37137.0,158.46,158.54,158.38,158.51,37137.0
2025-05-09 11:20:00,158.49,158.54,158.4,158.5,26978.0,158.49,158.54,158.4,158.5,26978.0
2025-05-09 11:25:00,158.49,158.63,158.48,158.61,29374.0,158.49,158.63,158.48,158.61,29374.0
2025-05-09 11:30:00,158.61,158.69,158.46,158.68,27237.0,158.61,158.69,158.46,158.68,27237.0
2025-05-09 11:35:00,158.68,158.79,158.66,158.71,13949.0,158.68,158.79,158.66,158.71,13949.0
2025-05-09 11:40:00,158.7,158.76,158.57,158.71,14551.0,158.7,158.76,158.57,158.71,14551.0
2025-05-09 11:45:00,158.73,158.73,158.5,158.6,22950.0,158.73,158.73,158.5,158.6,22950.0
2025-05-09 11:50:00,158.55,158.59,158.48,158.53,20204.0,158.55,158.59,158.48,158.53,20204.0
2025-05-09 11:55:00,158.53,158.61,158.47,158.55,15115.0,158.53,158.61,158.47,158.55,15115.0
2025-05-09 12:00:00,158.57,158.57,158.37,158.37,25572.0,158.57,158.57,158.37,158.37,25572.0
2025-05-09 12:05:00,158.38,158.57,158.37,158.53,24977.0,158.38,158.57,158.37,158.53,24977.0
2025-05-09 12:10:00,158.54,158.54,158.4,158.51,22016.0,158.54,158.54,158.4,158.51,22016.0
2025-05-09 12:15:00,158.51,158.59,158.45,158.54,52839.0,158.51,158.59,158.45,158.54,52839.0
2025-05-09 12:20:00,158.48,158.52,158.37,158.41,23922.0,158.48,158.52,158.37,158.41,23922.0
2025-05-09 12:25:00,158.43,158.43,158.09,158.1,21960.0,158.43,158.43,158.09,158.1,21960.0
2025-05-09 12:30:00,158.09,158.15,157.91,157.96,19116.0,158.09,158.15,157.91,157.96,19116.0
2025-05-09 12:35:00,157.91,158.07,157.89,157.89,18169.0,157.91,158.07,157.89,157.89,18169.0
2025-05-09 12:40:00,157.88,157.9,157.77,157.78,24068.0,157.88,157.9,157.77,157.78,24068.0
2025-05-09 12:45:00,157.77,157.82,157.64,157.7,34276.0,157.77,157.82,157.64,157.7,34276.0
2025-05-09 12:50:00,157.7,157.82,157.56,157.79,22509.0,157.7,157.82,157.56,157.79,22509.0
2025-05-09 12:55:00,157.78,157.8,157.7,157.76,15038.0,157.78,157.8,157.7,157.76,15038.0
2025-05-09 13:00:00,157.74,157.77,157.58,157.58,11205.0,157.74,157.77,157.58,157.58,11205.0
2025-05-09 13:05:00,157.58,157.61,157.41,157.61,24767.0,157.58,157.61,157.41,157.61,24767.0
2025-05-09 13:10:00,157.64,157.71,157.57,157.63,16791.0,157.64,157.71,157.57,157.63,16791.0
2025-05-09 13:15:00,157.65,157.78,157.63,157.75,17478.0,157.65,157.78,157.63,157.75,17478.0
2025-05-09 13:20:00,157.74,157.79,157.58,157.68,21542.0,157.74,157.79,157.58,157.68,21542.0
2025-05-09 13:25:00,157.7,157.74,157.65,157.68,10818.0,157.7,157.74,157.65,157.68,10818.0
2025-05-09 13:30:00,157.69,157.73,157.44,157.53,43373.0,157.69,157.73,157.44,157.53,43373.0
2025-05-09 13:35:00,157.54,157.65,157.49,157.59,15457.0,157.54,157.65,157.49,157.59,15457.0
2025-05-09 13:40:00,157.59,157.74,157.57,157.67,18717.0,157.59,157.74,157.57,157.67,18717.0
2025-05-09 13:45:00,157.67,157.73,157.66,157.68,12549.0,157.67,157.73,157.66,157.68,12549.0
2025-05-09 13:50:00,157.68,157.76,157.63,157.75,14511.0,157.68,157.76,157.63,157.75,14511.0
2025-05-09 13:55:00,157.74,157.97,157.72,157.94,13810.0,157.74,157.97,157.72,157.94,13810.0
2025-05-09 14:00:00,157.96,158.0,157.9,157.92,19780.0,157.96,158.0,157.9,157.92,19780.0
2025-05-09 14:05:00,157.91,157.92,157.78,157.78,13435.0,157.91,157.92,157.78,157.78,13435.0
2025-05-09 14:10:00,157.79,157.89,157.79,157.87,18136.0,157.79,157.89,157.79,157.87,18136.0
2025-05-09 14:15:00,157.86,157.92,157.77,157.87,16490.0,157.86,157.92,157.77,157.87,16490.0
2025-05-09 14:20:00,157.86,157.96,157.81,157.9,13484.0,157.86,157.96,157.81,157.9,13484.0
2025-05-09 14:25:00,157.89,157.89,157.78,157.81,12422.0,157.89,157.89,157.78,157.81,12422.0
2025-05-09 14:30:00,157.83,157.97,157.79,157.91,15501.0,157.83,157.97,157.79,157.91,15501.0
2025-05-09 14:35:00,157.9,157.98,157.87,157.92,18630.0,157.9,157.98,157.87,157.92,18630.0
2025-05-09 14:40:00,157.94,157.99,157.89,157.9,21677.0,157.94,157.99,157.89,157.9,21677.0
2025-05-09 14:45:00,157.9,158.08,157.89,158.05,16689.0,157.9,158.08,157.89,158.05,16689.0
2025-05-09 14:50:00,158.06,158.12,157.98,158.01,15152.0,158.06,158.12,157.98,158.01,15152.0
2025-05-09 14:55:00,158.02,158.08,157.99,158.06,20458.0,158.02,158.08,157.99,158.06,20458.0
2025-05-09 15:00:00,158.06,158.11,157.99,158.06,35700.0,158.06,158.11,157.99,158.06,35700.0
2025-05-09 15:05:00,158.08,158.16,158.01,158.14,13379.0,158.08,158.16,158.01,158.14,13379.0
2025-05-09 15:10:00,158.14,158.22,157.99,158.09,247086.0,158.14,158.22,157.99,158.09,247086.0
2025-05-09 15:15:00,158.1,158.2,158.08,158.18,25162.0,158.1,158.2,158.08,158.18,25162.0
2025-05-09 15:20:00,158.17,158.18,157.97,158.07,34678.0,158.17,158.18,157.97,158.07,34678.0
2025-05-09 15:25:00,158.08,158.1,157.93,157.96,22488.0,158.08,158.1,157.93,157.96,22488.0
2025-05-09 15:30:00,157.96,158.1,157.9,158.03,44515.0,157.96,158.1,157.9,158.03,44515.0
2025-05-09 15:35:00,158.03,158.14,157.98,158.13,53540.0,158.03,158.14,157.98,158.13,53540.0
2025-05-09 15:40:00,158.12,158.19,158.02,158.07,69806.0,158.12,158.19,158.02,158.07,69806.0
2025-05-09 15:45:00,158.06,158.08,157.7,157.81,35111.0,158.06,158.08,157.7,157.81,35111.0
2025-05-09 15:50:00,157.86,157.86,157.62,157.73,42490.0,157.86,157.86,157.62,157.73,42490.0
2025-05-09 15:55:00,157.71,157.77,157.43,157.61,254122.0,157.71,157.77,157.43,157.61,254122.0
2025-05-12 09:30:00,157.43,157.65,156.69,157.31,277916.0,157.43,157.65,156.69,157.31,277916.0
2025-05-12 09:35:00,157.33,158.5,157.18,158.5,109308.0,157.33,158.5,157.18,158.5,109308.0
2025-05-12 09:40:00,158.46,158.88,158.35,158.56,78473.0,158.46,158.88,158.35,158.56,78473.0
2025-05-12 09:45:00,158.61,159.08,158.61,158.94,65543.0,158.61,159.08,158.61,158.94,65543.0
2025-05-12 09:50:00,158.9,159.74,158.86,159.66,61363.0,158.9,159.74,158.86,159.66,61363.0
2025-05-12 09:55:00,159.66,159.86,159.5,159.58,48188.0,159.66,159.86,159.5,159.58,48188.0
2025-05-12 10:00:00,159.58,159.62,159.05,159.31,57255.0,159.58,159.62,159.05,159.31,57255.0
2025-05-12 10:05:00,159.25,159.49,159.05,159.13,29725.0,159.25,159.49,159.05,159.13,29725.0
2025-05-12 10:10:00,159.15,159.52,159.14,159.42,51361.0,159.15,159.52,159.14,159.42,51361.0
2025-05-12 10:15:00,159.42,159.86,159.38,159.83,61502.0,159.42,159.86,159.38,159.83,61502.0
2025-05-12 10:20:00,159.78,159.91,159.61,159.82,51353.0,159.78,159.91,159.61,159.82,51353.0
2025-05-12 10:25:00,159.82,159.98,159.68,159.79,57687.0,159.82,159.98,159.68,159.79,57687.0
2025-05-12 10:30:00,159.75,159.93,159.5,159.75,70634.0,159.75,159.93,159.5,159.75,70634.0
2025-05-12 10:35:00,159.82,159.94,159.67,159.87,56247.0,159.82,159.94,159.67,159.87,56247.0
2025-05-12 10:40:00,159.84,159.95,159.74,159.83,36309.0,159.84,159.95,159.74,159.83,36309.0
2025-05-12 10:45:00,159.85,160.1,159.82,160.02,34993.0,159.85,160.1,159.82,160.02,34993.0
2025-05-12 10:50:00,160.03,160.13,159.96,159.98,23911.0,160.03,160.13,159.96,159.98,23911.0
2025-05-12 10:55:00,159.97,160.0,159.54,159.56,27452.0,159.97,160.0,159.54,159.56,27452.0
2025-05-12 11:00:00,159.59,159.7,159.39,159.52,32645.0,159.59,159.7,159.39,159.52,32645.0
2025-05-12 11:05:00,159.51,159.62,159.47,159.51,27627.0,159.51,159.62,159.47,159.51,27627.0
2025-05-12 11:10:00,159.52,159.82,159.51,159.58,35437.0,159.52,159.82,159.51,159.58,35437.0
2025-05-12 11:15:00,159.62,159.82,159.56,159.77,17024.0,159.62,159.82,159.56,159.77,17024.0
2025-05-12 11:20:00,159.72,159.72,159.46,159.52,23300.0,159.72,159.72,159.46,159.52,23300.0
2025-05-12 11:25:00,159.53,159.79,159.46,159.72,40514.0,159.53,159.79,159.46,159.72,40514.0
2025-05-12 11:30:00,159.72,159.77,159.46,159.54,40915.0,159.72,159.77,159.46,159.54,40915.0
2025-05-12 11:35:00,159.54,159.58,159.28,159.34,27520.0,159.54,159.58,159.28,159.34,27520.0
2025-05-12 11:40:00,159.33,159.5,159.28,159.41,15986.0,159.33,159.5,159.28,159.41,15986.0
2025-05-12 11:45:00,159.42,159.5,159.37,159.44,18098.0,159.42,159.5,159.37,159.44,18098.0
2025-05-12 11:50:00,159.42,159.56,159.41,159.47,31261.0,159.42,159.56,159.41,159.47,31261.0
2025-05-12 11:55:00,159.47,159.6,159.46,159.55,29494.0,159.47,159.6,159.46,159.55,29494.0
2025-05-12 12:00:00,159.55,159.63,159.47,159.54,30730.0,159.55,159.63,159.47,159.54,30730.0
2025-05-12 12:05:00,159.54,159.83,159.53,159.81,41208.0,159.54,159.83,159.53,159.81,41208.0
2025-05-12 12:10:00,159.81,159.88,159.76,159.84,44918.0,159.81,159.88,159.76,159.84,44918.0
2025-05-12 12:15:00,159.82,159.96,159.82,159.85,28477.0,159.82,159.96,159.82,159.85,28477.0
2025-05-12 12:20:00,159.82,160.21,159.82,160.19,27909.0,159.82,160.21,159.82,160.19,27909.0
2025-05-12 12:25:00,160.22,160.27,160.09,160.14,38951.0,160.22,160.27,160.09,160.14,38951.0
2025-05-12 12:30:00,160.16,160.16,160.02,160.13,15369.0,160.16,160.16,160.02,160.13,15369.0
2025-05-12 12:35:00,160.13,160.28,160.12,160.26,23210.0,160.13,160.28,160.12,160.26,23210.0
2025-05-12 12:40:00,160.28,160.43,160.27,160.43,21597.0,160.28,160.43,160.27,160.43,21597.0
2025-05-12 12:45:00,160.45,160.48,160.4,160.41,20792.0,160.45,160.48,160.4,160.41,20792.0
2025-05-12 12:50:00,160.4,160.57,160.4,160.52,25386.0,160.4,160.57,160.4,160.52,25386.0
2025-05-12 12:55:00,160.56,160.6,160.5,160.57,36543.0,160.56,160.6,160.5,160.57,36543.0
2025-05-12 13:00:00,160.56,160.66,160.48,160.66,31716.0,160.56,160.66,160.48,160.66,31716.0
2025-05-12 13:05:00,160.66,160.84,160.61,160.83,30800.0,160.66,160.84,160.61,160.83,30800.0
2025-05-12 13:10:00,160.81,160.81,160.53,160.57,20292.0,160.81,160.81,160.53,160.57,20292.0
2025-05-12 13:15:00,160.57,160.57,160.26,160.34,58045.0,160.57,160.57,160.26,160.34,58045.0
2025-05-12 13:20:00,160.33,160.34,160.17,160.2,23687.0,160.33,160.34,160.17,160.2,23687.0
2025-05-12 13:25:00,160.22,160.35,160.19,160.22,17304.0,160.22,160.35,160.19,160.22,17304.0
2025-05-12 13:30:00,160.22,160.32,160.19,160.26,35277.0,160.22,160.32,160.19,160.26,35277.0
2025-05-12 13:35:00,160.25,160.49,160.21,160.44,27020.0,160.25,160.49,160.21,160.44,27020.0
2025-05-12 13:40:00,160.44,160.47,160.37,160.42,14426.0,160.44,160.47,160.37,160.42,14426.0
2025-05-12 13:45:00,160.4,160.56,160.4,160.42,28259.0,160.4,160.56,160.4,160.42,28259.0
2025-05-12 13:50:00,160.44,160.44,160.33,160.38,7378.0,160.44,160.44,160.33,160.38,7378.0
2025-05-12 13:55:00,160.36,160.39,160.2,160.28,46665.0,160.36,160.39,160.2,160.28,46665.0
2025-05-12 14:00:00,160.27,160.51,160.27,160.47,16528.0,160.27,160.51,160.27,160.47,16528.0
2025-05-12 14:05:00,160.5,160.71,160.46,160.66,23946.0,160.5,160.71,160.46,160.66,23946.0
2025-05-12 14:10:00,160.64,160.71,160.46,160.52,29621.0,160.64,160.71,160.46,160.52,29621.0
2025-05-12 14:15:00,160.5,160.6,160.41,160.56,36953.0,160.5,160.6,160.41,160.56,36953.0
2025-05-12 14:20:00,160.53,160.67,160.53,160.62,48141.0,160.53,160.67,160.53,160.62,48141.0
2025-05-12 14:25:00,160.61,160.7,160.45,160.45,23928.0,160.61,160.7,160.45,160.45,23928.0
2025-05-12 14:30:00,160.48,160.68,160.47,160.61,21407.0,160.48,160.68,160.47,160.61,21407.0
2025-05-12 14:35:00,160.62,160.7,160.53,160.59,23047.0,160.62,160.7,160.53,160.59,23047.0
2025-05-12 14:40:00,160.57,160.7,160.56,160.67,22801.0,160.57,160.7,160.56,160.67,22801.0
2025-05-12 14:45:00,160.67,160.7,160.56,160.65,29114.0,160.67,160.7,160.56,160.65,29114.0
2025-05-12 14:50:00,160.66,160.69,160.57,160.61,15862.0,160.66,160.69,160.57,160.61,15862.0
2025-05-12 14:55:00,160.61,160.73,160.59,160.67,21166.0,160.61,160.73,160.59,160.67,21166.0
2025-05-12 15:00:00,160.67,160.71,160.57,160.65,37274.0,160.67,160.71,160.57,160.65,37274.0
2025-05-12 15:05:00,160.65,160.66,160.55,160.59,35166.0,160.65,160.66,160.55,160.59,35166.0
2025-05-12 15:10:00,160.59,160.62,160.34,160.46,48369.0,160.59,160.62,160.34,160.46,48369.0
2025-05-12 15:15:00,160.43,160.64,160.41,160.56,38262.0,160.43,160.64,160.41,160.56,38262.0
2025-05-12 15:20:00,160.58,160.68,160.45,160.62,62661.0,160.58,160.68,160.45,160.62,62661.0
2025-05-12 15:25:00,160.64,160.74,160.63,160.67,40310.0,160.64,160.74,160.63,160.67,40310.0
2025-05-12 15:30:00,160.66,160.77,160.65,160.66,35452.0,160.66,160.77,160.65,160.66,35452.0
2025-05-12 15:35:00,160.67,160.75,160.54,160.66,59972.0,160.67,160.75,160.54,160.66,59972.0
2025-05-12 15:40:00,160.64,160.66,160.4,160.42,66919.0,160.64,160.66,160.4,160.42,66919.0
2025-05-12 15:45:00,160.44,160.67,160.38,160.64,92699.0,160.44,160.67,160.38,160.64,92699.0
2025-05-12 15:50:00,160.61,160.83,160.47,160.8,97643.0,160.61,160.83,160.47,160.8,97643.0
2025-05-12 15:55:00,160.77,161.05,160.63,160.92,459788.0,160.77,161.05,160.63,160.92,459788.0
2025-05-13 09:30:00,160.02,160.53,159.84,160.22,209847.0,160.02,160.53,159.84,160.22,209847.0
2025-05-13 09:35:00,160.28,160.72,160.06,160.41,72942.0,160.28,160.72,160.06,160.41,72942.0
2025-05-13 09:40:00,160.43,160.61,160.1,160.41,96732.0,160.43,160.61,160.1,160.41,96732.0
2025-05-13 09:45:00,160.4,160.47,159.71,159.74,50700.0,160.4,160.47,159.71,159.74,50700.0
2025-05-13 09:50:00,159.72,159.9,159.3,159.37,43948.0,159.72,159.9,159.3,159.37,43948.0
2025-05-13 09:55:00,159.37,159.59,159.18,159.53,69721.0,159.37,159.59,159.18,159.53,69721.0
2025-05-13 10:00:00,159.53,159.66,159.12,159.35,54283.0,159.53,159.66,159.12,159.35,54283.0
2025-05-13 10:05:00,159.26,159.64,159.16,159.64,45961.0,159.26,159.64,159.16,159.64,45961.0
2025-05-13 10:10:00,159.63,159.99,159.47,159.93,39457.0,159.63,159.99,159.47,159.93,39457.0
2025-05-13 10:15:00,159.9,159.94,159.57,159.61,49018.0,159.9,159.94,159.57,159.61,49018.0
2025-05-13 10:20:00,159.64,159.75,159.46,159.59,64165.0,159.64,159.75,159.46,159.59,64165.0
2025-05-13 10:25:00,159.64,159.72,159.34,159.39,44388.0,159.64,159.72,159.34,159.39,44388.0
2025-05-13 10:30:00,159.42,159.52,159.2,159.24,36407.0,159.42,159.52,159.2,159.24,36407.0
2025-05-13 10:35:00,159.24,159.26,158.95,159.16,41294.0,159.24,159.26,158.95,159.16,41294.0
2025-05-13 10:40:00,159.14,159.46,159.14,159.42,28458.0,159.14,159.46,159.14,159.42,28458.0
2025-05-13 10:45:00,159.37,159.49,159.15,159.25,25436.0,159.37,159.49,159.15,159.25,25436.0
2025-05-13 10:50:00,159.28,159.37,159.07,159.17,22002.0,159.28,159.37,159.07,159.17,22002.0
2025-05-13 10:55:00,159.17,159.18,158.85,158.89,33916.0,159.17,159.18,158.85,158.89,33916.0
2025-05-13 11:00:00,158.87,158.9,158.69,158.79,44962.0,158.87,158.9,158.69,158.79,44962.0
2025-05-13 11:05:00,158.77,158.86,158.52,158.68,84718.0,158.77,158.86,158.52,158.68,84718.0
2025-05-13 11:10:00,158.63,158.84,158.58,158.62,49289.0,158.63,158.84,158.58,158.62,49289.0
2025-05-13 11:15:00,158.61,158.64,158.36,158.44,40132.0,158.61,158.64,158.36,158.44,40132.0
2025-05-13 11:20:00,158.45,158.73,158.43,158.56,133970.0,158.45,158.73,158.43,158.56,133970.0
2025-05-13 11:25:00,158.53,158.79,158.53,158.71,39795.0,158.53,158.79,158.53,158.71,39795.0
2025-05-13 11:30:00,158.68,158.76,158.58,158.66,18024.0,158.68,158.76,158.58,158.66,18024.0
2025-05-13 11:35:00,158.69,158.7,158.41,158.41,25652.0,158.69,158.7,158.41,158.41,25652.0
2025-05-13 11:40:00,158.43,158.44,158.22,158.34,36106.0,158.43,158.44,158.22,158.34,36106.0
2025-05-13 11:45:00,158.33,158.45,158.23,158.28,40220.0,158.33,158.45,158.23,158.28,40220.0
2025-05-13 11:50:00,158.25,158.28,158.03,158.13,40237.0,158.25,158.28,158.03,158.13,40237.0
2025-05-13 11:55:00,158.13,158.29,158.09,158.2,28315.0,158.13,158.29,158.09,158.2,28315.0
2025-05-13 12:00:00,158.2,158.36,158.12,158.19,35117.0,158.2,158.36,158.12,158.19,35117.0
2025-05-13 12:05:00,158.18,158.26,158.01,158.1,28129.0,158.18,158.26,158.01,158.1,28129.0
2025-05-13 12:10:00,158.07,158.07,157.83,157.93,38824.0,158.07,158.07,157.83,157.93,38824.0
2025-05-13 12:15:00,157.93,158.05,157.82,157.86,28862.0,157.93,158.05,157.82,157.86,28862.0
2025-05-13 12:20:00,157.87,157.93,157.72,157.72,16958.0,157.87,157.93,157.72,157.72,16958.0
2025-05-13 12:25:00,157.74,157.87,157.71,157.84,35359.0,157.74,157.87,157.71,157.84,35359.0
2025-05-13 12:30:00,157.86,157.97,157.81,157.82,32628.0,157.86,157.97,157.81,157.82,32628.0
2025-05-13 12:35:00,157.85,157.88,157.73,157.83,25756.0,157.85,157.88,157.73,157.83,25756.0
2025-05-13 12:40:00,157.84,157.84,157.73,157.77,26073.0,157.84,157.84,157.73,157.77,26073.0
2025-05-13 12:45:00,157.77,157.84,157.6,157.6,52327.0,157.77,157.84,157.6,157.6,52327.0
2025-05-13 12:50:00,157.6,157.61,157.36,157.56,39431.0,157.6,157.61,157.36,157.56,39431.0
2025-05-13 12:55:00,157.56,157.75,157.51,157.74,30904.0,157.56,157.75,157.51,157.74,30904.0
2025-05-13 13:00:00,157.71,157.92,157.65,157.9,50126.0,157.71,157.92,157.65,157.9,50126.0
2025-05-13 13:05:00,157.9,157.97,157.83,157.88,48368.0,157.9,157.97,157.83,157.88,48368.0
2025-05-13 13:10:00,157.88,158.02,157.75,157.76,43397.0,157.88,158.02,157.75,157.76,43397.0
2025-05-13 13:15:00,157.76,157.97,157.76,157.95,56683.0,157.76,157.97,157.76,157.95,56683.0
2025-05-13 13:20:00,157.98,158.33,157.95,158.27,34139.0,157.98,158.33,157.95,158.27,34139.0
2025-05-13 13:25:00,158.28,158.39,158.28,158.32,41271.0,158.28,158.39,158.28,158.32,41271.0
2025-05-13 13:30:00,158.31,158.66,158.31,158.58,131315.0,158.31,158.66,158.31,158.58,131315.0
2025-05-13 13:35:00,158.57,158.7,158.45,158.49,39293.0,158.57,158.7,158.45,158.49,39293.0
2025-05-13 13:40:00,158.47,158.69,158.47,158.59,30651.0,158.47,158.69,158.47,158.59,30651.0
2025-05-13 13:45:00,158.57,158.61,158.36,158.42,49596.0,158.57,158.61,158.36,158.42,49596.0
2025-05-13 13:50:00,158.44,158.64,158.4,158.64,16576.0,158.44,158.64,158.4,158.64,16576.0
2025-05-13 13:55:00,158.6,158.83,158.58,158.71,30145.0,158.6,158.83,158.58,158.71,30145.0
2025-05-13 14:00:00,158.71,158.95,158.7,158.91,17751.0,158.71,158.95,158.7,158.91,17751.0
2025-05-13 14:05:00,158.9,158.95,158.78,158.88,22490.0,158.9,158.95,158.78,158.88,22490.0
2025-05-13 14:10:00,158.88,158.93,158.77,158.77,25488.0,158.88,158.93,158.77,158.77,25488.0
2025-05-13 14:15:00,158.77,158.78,158.63,158.71,23054.0,158.77,158.78,158.63,158.71,23054.0
2025-05-13 14:20:00,158.72,158.75,158.55,158.59,22356.0,158.72,158.75,158.55,158.59,22356.0
2025-05-13 14:25:00,158.59,158.67,158.47,158.5,20476.0,158.59,158.67,158.47,158.5,20476.0
2025-05-13 14:30:00,158.5,158.71,158.49,158.62,27296.0,158.5,158.71,158.49,158.62,27296.0
2025-05-13 14:35:00,158.6,158.65,158.48,158.55,12265.0,158.6,158.65,158.48,158.55,12265.0
2025-05-13 14:40:00,158.55,158.58,158.44,158.55,16459.0,158.55,158.58,158.44,158.55,16459.0
2025-05-13 14:45:00,158.57,158.72,158.55,158.66,21165.0,158.57,158.72,158.55,158.66,21165.0
2025-05-13 14:50:00,158.66,158.81,158.65,158.76,26925.0,158.66,158.81,158.65,158.76,26925.0
2025-05-13 14:55:00,158.74,158.89,158.69,158.83,22364.0,158.74,158.89,158.69,158.83,22364.0
2025-05-13 15:00:00,158.84,158.86,158.64,158.67,25251.0,158.84,158.86,158.64,158.67,25251.0
2025-05-13 15:05:00,158.65,158.75,158.56,158.72,40024.0,158.65,158.75,158.56,158.72,40024.0
2025-05-13 15:10:00,158.72,158.84,158.69,158.79,36222.0,158.72,158.84,158.69,158.79,36222.0
2025-05-13 15:15:00,158.82,158.86,158.7,158.7,26308.0,158.82,158.86,158.7,158.7,26308.0
2025-05-13 15:20:00,158.7,158.84,158.7,158.83,24935.0,158.7,158.84,158.7,158.83,24935.0
2025-05-13 15:25:00,158.83,158.95,158.81,158.89,37171.0,158.83,158.95,158.81,158.89,37171.0
2025-05-13 15:30:00,158.91,159.04,158.85,158.86,33431.0,158.91,159.04,158.85,158.86,33431.0
2025-05-13 15:35:00,158.84,159.0,158.78,158.95,45636.0,158.84,159.0,158.78,158.95,45636.0
2025-05-13 15:40:00,158.97,158.98,158.86,158.94,25901.0,158.97,158.98,158.86,158.94,25901.0
2025-05-13 15:45:00,158.95,158.98,158.84,158.9,36234.0,158.95,158.98,158.84,158.9,36234.0
2025-05-13 15:50:00,158.9,159.02,158.6,158.61,108554.0,158.9,159.02,158.6,158.61,108554.0
2025-05-13 15:55:00,158.62,158.8,158.51,158.69,422897.0,158.62,158.8,158.51,158.69,422897.0
2025-05-14 09:30:00,158.12,158.42,157.57,158.06,159202.0,158.12,158.42,157.57,158.06,159202.0
2025-05-14 09:35:00,158.05,158.36,157.92,157.94,42187.0,158.05,158.36,157.92,157.94,42187.0
2025-05-14 09:40:00,157.94,158.54,157.85,158.3,49120.0,157.94,158.54,157.85,158.3,49120.0
2025-05-14 09:45:00,158.3,158.52,158.15,158.27,54862.0,158.3,158.52,158.15,158.27,54862.0
2025-05-14 09:50:00,158.34,158.64,158.3,158.64,49458.0,158.34,158.64,158.3,158.64,49458.0
2025-05-14 09:55:00,158.57,159.16,158.56,159.01,109752.0,158.57,159.16,158.56,159.01,109752.0
2025-05-14 10:00:00,159.04,159.15,158.75,158.86,160011.0,159.04,159.15,158.75,158.86,160011.0
2025-05-14 10:05:00,158.8,158.81,158.4,158.5,36728.0,158.8,158.81,158.4,158.5,36728.0
2025-05-14 10:10:00,158.5,158.56,158.29,158.34,47279.0,158.5,158.56,158.29,158.34,47279.0
2025-05-14 10:15:00,158.37,158.54,158.33,158.48,31576.0,158.37,158.54,158.33,158.48,31576.0
2025-05-14 10:20:00,158.46,158.56,158.32,158.49,46998.0,158.46,158.56,158.32,158.49,46998.0
2025-05-14 10:25:00,158.46,158.75,158.43,158.75,26152.0,158.46,158.75,158.43,158.75,26152.0
2025-05-14 10:30:00,158.75,158.91,158.7,158.83,34125.0,158.75,158.91,158.7,158.83,34125.0
2025-05-14 10:35:00,158.78,158.91,158.76,158.89,25734.0,158.78,158.91,158.76,158.89,25734.0
2025-05-14 10:40:00,158.9,159.0,158.78,158.82,29002.0,158.9,159.0,158.78,158.82,29002.0
2025-05-14 10:45:00,158.8,158.95,158.76,158.87,33077.0,158.8,158.95,158.76,158.87,33077.0
2025-05-14 10:50:00,158.87,158.97,158.67,158.69,18546.0,158.87,158.97,158.67,158.69,18546.0
2025-05-14 10:55:00,158.67,158.77,158.43,158.47,29716.0,158.67,158.77,158.43,158.47,29716.0
2025-05-14 11:00:00,158.49,158.49,158.09,158.09,32802.0,158.49,158.49,158.09,158.09,32802.0
2025-05-14 11:05:00,158.14,158.14,157.95,158.01,32120.0,158.14,158.14,157.95,158.01,32120.0
2025-05-14 11:10:00,158.0,158.26,157.9,158.24,21701.0,158.0,158.26,157.9,158.24,21701.0
2025-05-14 11:15:00,158.24,158.35,158.08,158.34,24132.0,158.24,158.35,158.08,158.34,24132.0
2025-05-14 11:20:00,158.38,158.44,158.28,158.33,22179.0,158.38,158.44,158.28,158.33,22179.0
2025-05-14 11:25:00,158.31,158.48,158.3,158.42,35183.0,158.31,158.48,158.3,158.42,35183.0
2025-05-14 11:30:00,158.42,158.51,158.36,158.39,34609.0,158.42,158.51,158.36,158.39,34609.0
2025-05-14 11:35:00,158.37,158.42,158.31,158.37,26085.0,158.37,158.42,158.31,158.37,26085.0
2025-05-14 11:40:00,158.36,158.45,158.26,158.26,18382.0,158.36,158.45,158.26,158.26,18382.0
2025-05-14 11:45:00,158.29,158.31,158.2,158.26,28416.0,158.29,158.31,158.2,158.26,28416.0
2025-05-14 11:50:00,158.26,158.51,158.19,158.51,25686.0,158.26,158.51,158.19,158.51,25686.0
2025-05-14 11:55:00,158.49,158.54,158.35,158.51,28536.0,158.49,158.54,158.35,158.51,28536.0
2025-05-14 12:00:00,158.54,158.66,158.49,158.59,20917.0,158.54,158.66,158.49,158.59,20917.0
2025-05-14 12:05:00,158.61,158.66,158.56,158.59,21856.0,158.61,158.66,158.56,158.59,21856.0
2025-05-14 12:10:00,158.59,158.59,158.42,158.47,17398.0,158.59,158.59,158.42,158.47,17398.0
2025-05-14 12:15:00,158.48,158.6,158.47,158.59,27735.0,158.48,158.6,158.47,158.59,27735.0
2025-05-14 12:20:00,158.58,158.61,158.46,158.5,27241.0,158.58,158.61,158.46,158.5,27241.0
2025-05-14 12:25:00,158.53,158.58,158.43,158.43,19881.0,158.53,158.58,158.43,158.43,19881.0
2025-05-14 12:30:00,158.43,158.52,158.4,158.45,26790.0,158.43,158.52,158.4,158.45,26790.0
2025-05-14 12:35:00,158.45,158.45,158.22,158.22,18162.0,158.45,158.45,158.22,158.22,18162.0
2025-05-14 12:40:00,158.22,158.24,157.98,158.05,81465.0,158.22,158.24,157.98,158.05,81465.0
2025-05-14 12:45:00,158.05,158.24,158.05,158.12,25334.0,158.05,158.24,158.05,158.12,25334.0
2025-05-14 12:50:00,158.14,158.29,158.11,158.27,43947.0,158.14,158.29,158.11,158.27,43947.0
2025-05-14 12:55:00,158.27,158.33,158.19,158.33,15694.0,158.27,158.33,158.19,158.33,15694.0
2025-05-14 13:00:00,158.31,158.41,158.28,158.32,16421.0,158.31,158.41,158.28,158.32,16421.0
2025-05-14 13:05:00,158.34,158.4,158.25,158.36,16946.0,158.34,158.4,158.25,158.36,16946.0
2025-05-14 13:10:00,158.37,158.37,158.27,158.31,21169.0,158.37,158.37,158.27,158.31,21169.0
2025-05-14 13:15:00,158.33,158.35,158.18,158.23,35580.0,158.33,158.35,158.18,158.23,35580.0
2025-05-14 13:20:00,158.22,158.35,158.17,158.25,21830.0,158.22,158.35,158.17,158.25,21830.0
2025-05-14 13:25:00,158.26,158.42,158.26,158.36,17894.0,158.26,158.42,158.26,158.36,17894.0
2025-05-14 13:30:00,158.32,158.37,158.27,158.29,27734.0,158.32,158.37,158.27,158.29,27734.0
2025-05-14 13:35:00,158.31,158.34,158.25,158.32,12305.0,158.31,158.34,158.25,158.32,12305.0
2025-05-14 13:40:00,158.32,158.41,158.29,158.29,23933.0,158.32,158.41,158.29,158.29,23933.0
2025-05-14 13:45:00,158.29,158.29,158.19,158.28,18407.0,158.29,158.29,158.19,158.28,18407.0
2025-05-14 13:50:00,158.29,158.42,158.28,158.4,20195.0,158.29,158.42,158.28,158.4,20195.0
2025-05-14 13:55:00,158.4,158.47,158.33,158.45,16047.0,158.4,158.47,158.33,158.45,16047.0
2025-05-14 14:00:00,158.45,158.57,158.45,158.56,17524.0,158.45,158.57,158.45,158.56,17524.0
2025-05-14 14:05:00,158.58,158.69,158.5,158.54,36006.0,158.58,158.69,158.5,158.54,36006.0
2025-05-14 14:10:00,158.53,158.54,158.42,158.5,17778.0,158.53,158.54,158.42,158.5,17778.0
2025-05-14 14:15:00,158.48,158.51,158.39,158.49,13452.0,158.48,158.51,158.39,158.49,13452.0
2025-05-14 14:20:00,158.48,158.61,158.48,158.53,14471.0,158.48,158.61,158.48,158.53,14471.0
2025-05-14 14:25:00,158.53,158.59,158.42,158.49,15584.0,158.53,158.59,158.42,158.49,15584.0
2025-05-14 14:30:00,158.48,158.66,158.44,158.57,29541.0,158.48,158.66,158.44,158.57,29541.0
2025-05-14 14:35:00,158.61,158.71,158.57,158.61,14476.0,158.61,158.71,158.57,158.61,14476.0
2025-05-14 14:40:00,158.61,158.66,158.52,158.59,43507.0,158.61,158.66,158.52,158.59,43507.0
2025-05-14 14:45:00,158.6,158.62,158.5,158.53,39671.0,158.6,158.62,158.5,158.53,39671.0
2025-05-14 14:50:00,158.5,158.58,158.47,158.52,18381.0,158.5,158.58,158.47,158.52,18381.0
2025-05-14 14:55:00,158.53,158.63,158.48,158.63,16147.0,158.53,158.63,158.48,158.63,16147.0
2025-05-14 15:00:00,158.63,158.63,158.41,158.46,41106.0,158.63,158.63,158.41,158.46,41106.0
2025-05-14 15:05:00,158.46,158.47,158.35,158.43,20854.0,158.46,158.47,158.35,158.43,20854.0
2025-05-14 15:10:00,158.43,158.55,158.42,158.5,23295.0,158.43,158.55,158.42,158.5,23295.0
2025-05-14 15:15:00,158.5,158.58,158.45,158.45,22093.0,158.5,158.58,158.45,158.45,22093.0
2025-05-14 15:20:00,158.47,158.47,158.26,158.27,25906.0,158.47,158.47,158.26,158.27,25906.0
2025-05-14 15:25:00,158.26,158.34,158.24,158.31,27865.0,158.26,158.34,158.24,158.31,27865.0
2025-05-14 15:30:00,158.29,158.4,158.26,158.27,25477.0,158.29,158.4,158.26,158.27,25477.0
2025-05-14 15:35:00,158.29,158.34,158.21,158.25,47682.0,158.29,158.34,158.21,158.25,47682.0
2025-05-14 15:40:00,158.25,158.33,158.22,158.25,51249.0,158.25,158.33,158.22,158.25,51249.0
2025-05-14 15:45:00,158.24,158.38,158.15,158.33,39604.0,158.24,158.38,158.15,158.33,39604.0
2025-05-14 15:50:00,158.35,158.49,158.22,158.29,65605.0,158.35,158.49,158.22,158.29,65605.0
2025-05-14 15:55:00,158.31,158.38,157.9,158.0,292458.0,158.31,158.38,157.9,158.0,292458.0
2025-05-15 09:30:00,159.59,159.59,158.9,158.97,328203.0,159.59,159.59,158.9,158.97,328203.0
2025-05-15 09:35:00,158.96,159.07,158.7,159.04,104044.0,158.96,159.07,158.7,159.04,104044.0
2025-05-15 09:40:00,159.04,159.23,158.93,159.21,61389.0,159.04,159.23,158.93,159.21,61389.0
2025-05-15 09:45:00,159.2,159.66,159.17,159.65,70988.0,159.2,159.66,159.17,159.65,70988.0
2025-05-15 09:50:00,159.66,159.71,159.4,159.61,52527.0,159.66,159.71,159.4,159.61,52527.0
2025-05-15 09:55:00,159.56,160.06,159.55,159.96,51606.0,159.56,160.06,159.55,159.96,51606.0
2025-05-15 10:00:00,159.98,160.36,159.78,160.19,92594.0,159.98,160.36,159.78,160.19,92594.0
2025-05-15 10:05:00,160.2,160.42,160.12,160.35,42883.0,160.2,160.42,160.12,160.35,42883.0
2025-05-15 10:10:00,160.35,160.83,160.2,160.77,85088.0,160.35,160.83,160.2,160.77,85088.0
2025-05-15 10:15:00,160.75,160.76,160.39,160.47,63258.0,160.75,160.76,160.39,160.47,63258.0
2025-05-15 10:20:00,160.48,160.61,160.34,160.58,33278.0,160.48,160.61,160.34,160.58,33278.0
2025-05-15 10:25:00,160.58,160.88,160.57,160.86,39060.0,160.58,160.88,160.57,160.86,39060.0
2025-05-15 10:30:00,160.86,161.04,160.8,161.03,60290.0,160.86,161.04,160.8,161.03,60290.0
2025-05-15 10:35:00,161.03,161.12,160.94,161.11,47193.0,161.03,161.12,160.94,161.11,47193.0
2025-05-15 10:40:00,161.12,161.18,160.75,160.84,38153.0,161.12,161.18,160.75,160.84,38153.0
2025-05-15 10:45:00,160.85,160.98,160.8,160.92,79161.0,160.85,160.98,160.8,160.92,79161.0
2025-05-15 10:50:00,160.92,161.06,160.9,160.97,77815.0,160.92,161.06,160.9,160.97,77815.0
2025-05-15 10:55:00,160.97,161.08,160.8,160.86,70559.0,160.97,161.08,160.8,160.86,70559.0
2025-05-15 11:00:00,160.87,160.99,160.78,160.87,62145.0,160.87,160.99,160.78,160.87,62145.0
2025-05-15 11:05:00,160.88,161.18,160.87,161.08,41337.0,160.88,161.18,160.87,161.08,41337.0
2025-05-15 11:10:00,161.07,161.25,161.0,161.22,36590.0,161.07,161.25,161.0,161.22,36590.0
2025-05-15 11:15:00,161.19,161.38,161.19,161.25,46363.0,161.19,161.38,161.19,161.25,46363.0
2025-05-15 11:20:00,161.25,161.47,161.21,161.35,37336.0,161.25,161.47,161.21,161.35,37336.0
2025-05-15 11:25:00,161.36,161.44,161.24,161.31,62896.0,161.36,161.44,161.24,161.31,62896.0
2025-05-15 11:30:00,161.34,161.47,161.27,161.39,43057.0,161.34,161.47,161.27,161.39,43057.0
2025-05-15 11:35:00,161.39,161.44,161.27,161.39,33502.0,161.39,161.44,161.27,161.39,33502.0
2025-05-15 11:40:00,161.42,161.52,161.32,161.49,29105.0,161.42,161.52,161.32,161.49,29105.0
2025-05-15 11:45:00,161.51,161.53,161.27,161.3,33070.0,161.51,161.53,161.27,161.3,33070.0
2025-05-15 11:50:00,161.3,161.32,161.11,161.32,36949.0,161.3,161.32,161.11,161.32,36949.0
2025-05-15 11:55:00,161.31,161.49,161.28,161.49,40926.0,161.31,161.49,161.28,161.49,40926.0
2025-05-15 12:00:00,161.49,161.54,161.38,161.51,50639.0,161.49,161.54,161.38,161.51,50639.0
2025-05-15 12:05:00,161.52,161.63,161.48,161.63,33485.0,161.52,161.63,161.48,161.63,33485.0
2025-05-15 12:10:00,161.63,161.72,161.6,161.65,42818.0,161.63,161.72,161.6,161.65,42818.0
2025-05-15 12:15:00,161.66,161.74,161.53,161.6,37286.0,161.66,161.74,161.53,161.6,37286.0
2025-05-15 12:20:00,161.61,161.9,161.59,161.88,47583.0,161.61,161.9,161.59,161.88,47583.0
2025-05-15 12:25:00,161.88,161.98,161.76,161.78,55075.0,161.88,161.98,161.76,161.78,55075.0
2025-05-15 12:30:00,161.76,161.84,161.69,161.73,34523.0,161.76,161.84,161.69,161.73,34523.0
2025-05-15 12:35:00,161.74,161.75,161.54,161.55,30933.0,161.74,161.75,161.54,161.55,30933.0
2025-05-15 12:40:00,161.52,161.67,161.5,161.52,29299.0,161.52,161.67,161.5,161.52,29299.0
2025-05-15 12:45:00,161.53,161.58,161.47,161.56,55270.0,161.53,161.58,161.47,161.56,55270.0
2025-05-15 12:50:00,161.56,161.7,161.47,161.67,24530.0,161.56,161.7,161.47,161.67,24530.0
2025-05-15 12:55:00,161.66,161.8,161.66,161.79,32826.0,161.66,161.8,161.66,161.79,32826.0
2025-05-15 13:00:00,161.79,161.86,161.71,161.83,45799.0,161.79,161.86,161.71,161.83,45799.0
2025-05-15 13:05:00,161.83,161.89,161.77,161.79,28282.0,161.83,161.89,161.77,161.79,28282.0
2025-05-15 13:10:00,161.77,161.87,161.71,161.77,30436.0,161.77,161.87,161.71,161.77,30436.0
2025-05-15 13:15:00,161.77,161.85,161.72,161.79,28921.0,161.77,161.85,161.72,161.79,28921.0
2025-05-15 13:20:00,161.79,161.97,161.75,161.89,30723.0,161.79,161.97,161.75,161.89,30723.0
2025-05-15 13:25:00,161.88,161.89,161.75,161.77,32709.0,161.88,161.89,161.75,161.77,32709.0
2025-05-15 13:30:00,161.78,161.8,161.64,161.67,41426.0,161.78,161.8,161.64,161.67,41426.0
2025-05-15 13:35:00,161.69,161.69,161.53,161.56,37670.0,161.69,161.69,161.53,161.56,37670.0
2025-05-15 13:40:00,161.56,161.64,161.46,161.61,21123.0,161.56,161.64,161.46,161.61,21123.0
2025-05-15 13:45:00,161.63,161.65,161.51,161.55,24492.0,161.63,161.65,161.51,161.55,24492.0
2025-05-15 13:50:00,161.58,161.62,161.46,161.52,38302.0,161.58,161.62,161.46,161.52,38302.0
2025-05-15 13:55:00,161.52,161.65,161.42,161.6,47669.0,161.52,161.65,161.42,161.6,47669.0
2025-05-15 14:00:00,161.62,161.67,161.5,161.67,30140.0,161.62,161.67,161.5,161.67,30140.0
2025-05-15 14:05:00,161.67,161.67,161.52,161.52,29999.0,161.67,161.67,161.52,161.52,29999.0
2025-05-15 14:10:00,161.56,161.67,161.46,161.65,19747.0,161.56,161.67,161.46,161.65,19747.0
2025-05-15 14:15:00,161.63,161.84,161.63,161.84,21662.0,161.63,161.84,161.63,161.84,21662.0
2025-05-15 14:20:00,161.84,161.95,161.81,161.83,20004.0,161.84,161.95,161.81,161.83,20004.0
2025-05-15 14:25:00,161.86,161.86,161.74,161.85,27720.0,161.86,161.86,161.74,161.85,27720.0
2025-05-15 14:30:00,161.85,162.08,161.85,162.05,38410.0,161.85,162.08,161.85,162.05,38410.0
2025-05-15 14:35:00,162.08,162.14,162.03,162.03,20490.0,162.08,162.14,162.03,162.03,20490.0
2025-05-15 14:40:00,162.03,162.12,162.03,162.05,21824.0,162.03,162.12,162.03,162.05,21824.0
2025-05-15 14:45:00,162.05,162.16,162.05,162.16,27775.0,162.05,162.16,162.05,162.16,27775.0
2025-05-15 14:50:00,162.16,162.22,162.09,162.21,21735.0,162.16,162.22,162.09,162.21,21735.0
2025-05-15 14:55:00,162.21,162.4,162.18,162.34,42682.0,162.21,162.4,162.18,162.34,42682.0
2025-05-15 15:00:00,162.34,162.42,162.3,162.42,42937.0,162.34,162.42,162.3,162.42,42937.0
2025-05-15 15:05:00,162.4,162.45,162.33,162.41,40205.0,162.4,162.45,162.33,162.41,40205.0
2025-05-15 15:10:00,162.4,162.43,162.3,162.41,57846.0,162.4,162.43,162.3,162.41,57846.0
2025-05-15 15:15:00,162.42,162.62,162.41,162.57,42338.0,162.42,162.62,162.41,162.57,42338.0
2025-05-15 15:20:00,162.57,162.74,162.55,162.71,36547.0,162.57,162.74,162.55,162.71,36547.0
2025-05-15 15:25:00,162.69,162.91,162.66,162.89,64162.0,162.69,162.91,162.66,162.89,64162.0
2025-05-15 15:30:00,162.88,162.9,162.68,162.73,99379.0,162.88,162.9,162.68,162.73,99379.0
2025-05-15 15:35:00,162.7,162.74,162.42,162.51,74294.0,162.7,162.74,162.42,162.51,74294.0
2025-05-15 15:40:00,162.51,162.52,162.32,162.5,69022.0,162.51,162.52,162.32,162.5,69022.0
2025-05-15 15:45:00,162.5,162.51,162.36,162.46,77280.0,162.5,162.51,162.36,162.46,77280.0
2025-05-15 15:50:00,162.46,162.54,162.21,162.21,129235.0,162.46,162.54,162.21,162.21,129235.0
2025-05-15 15:55:00,162.25,162.74,162.17,162.53,721230.0,162.25,162.74,162.17,162.53,721230.0
2025-05-16 09:30:00,162.65,162.75,162.18,162.59,676450.0,162.65,162.75,162.18,162.59,676450.0
2025-05-16 09:35:00,162.55,162.84,162.47,162.72,46840.0,162.55,162.84,162.47,162.72,46840.0
2025-05-16 09:40:00,162.7,163.01,162.69,162.84,45448.0,162.7,163.01,162.69,162.84,45448.0
2025-05-16 09:45:00,162.89,163.09,162.65,162.97,32803.0,162.89,163.09,162.65,162.97,32803.0
2025-05-16 09:50:00,162.96,163.05,162.75,162.87,77024.0,162.96,163.05,162.75,162.87,77024.0
2025-05-16 09:55:00,162.9,163.06,162.83,162.94,47502.0,162.9,163.06,162.83,162.94,47502.0
2025-05-16 10:00:00,162.88,163.05,162.61,162.68,206169.0,162.88,163.05,162.61,162.68,206169.0
2025-05-16 10:05:00,162.7,162.94,162.56,162.81,69703.0,162.7,162.94,162.56,162.81,69703.0
2025-05-16 10:10:00,162.84,162.97,162.52,162.58,104577.0,162.84,162.97,162.52,162.58,104577.0
2025-05-16 10:15:00,162.58,162.67,162.49,162.59,74953.0,162.58,162.67,162.49,162.59,74953.0
2025-05-16 10:20:00,162.59,162.73,162.55,162.69,59324.0,162.59,162.73,162.55,162.69,59324.0
2025-05-16 10:25:00,162.69,162.78,162.58,162.76,36182.0,162.69,162.78,162.58,162.76,36182.0
2025-05-16 10:30:00,162.76,162.96,162.73,162.92,51256.0,162.76,162.96,162.73,162.92,51256.0
2025-05-16 10:35:00,162.9,162.95,162.77,162.8,82016.0,162.9,162.95,162.77,162.8,82016.0
2025-05-16 10:40:00,162.8,162.87,162.74,162.78,39383.0,162.8,162.87,162.74,162.78,39383.0
2025-05-16 10:45:00,162.8,162.82,162.58,162.58,78200.0,162.8,162.82,162.58,162.58,78200.0
2025-05-16 10:50:00,162.58,162.63,162.43,162.6,83693.0,162.58,162.63,162.43,162.6,83693.0
2025-05-16 10:55:00,162.6,162.64,162.25,162.28,60647.0,162.6,162.64,162.25,162.28,60647.0
2025-05-16 11:00:00,162.28,162.38,162.17,162.29,79644.0,162.28,162.38,162.17,162.29,79644.0
2025-05-16 11:05:00,162.29,162.52,162.29,162.39,31893.0,162.29,162.52,162.29,162.39,31893.0
2025-05-16 11:10:00,162.41,162.42,162.23,162.32,62977.0,162.41,162.42,162.23,162.32,62977.0
2025-05-16 11:15:00,162.31,162.42,162.27,162.4,51142.0,162.31,162.42,162.27,162.4,51142.0
2025-05-16 11:20:00,162.4,162.42,162.14,162.18,36196.0,162.4,162.42,162.14,162.18,36196.0
2025-05-16 11:25:00,162.18,162.34,162.14,162.34,37091.0,162.18,162.34,162.14,162.34,37091.0
2025-05-16 11:30:00,162.31,162.34,161.88,161.89,30538.0,162.31,162.34,161.88,161.89,30538.0
2025-05-16 11:35:00,161.91,162.03,161.9,161.97,49282.0,161.91,162.03,161.9,161.97,49282.0
2025-05-16 11:40:00,161.98,161.98,161.85,161.95,17470.0,161.98,161.98,161.85,161.95,17470.0
2025-05-16 11:45:00,161.95,161.97,161.85,161.95,23327.0,161.95,161.97,161.85,161.95,23327.0
2025-05-16 11:50:00,161.93,162.11,161.91,162.09,31201.0,161.93,162.11,161.91,162.09,31201.0
2025-05-16 11:55:00,162.08,162.1,162.02,162.06,27580.0,162.08,162.1,162.02,162.06,27580.0
2025-05-16 12:00:00,162.06,162.19,162.05,162.12,21645.0,162.06,162.19,162.05,162.12,21645.0
2025-05-16 12:05:00,162.11,162.21,162.05,162.09,18798.0,162.11,162.21,162.05,162.09,18798.0
2025-05-16 12:10:00,162.1,162.37,162.07,162.31,18017.0,162.1,162.37,162.07,162.31,18017.0
2025-05-16 12:15:00,162.32,162.36,162.12,162.16,37585.0,162.32,162.36,162.12,162.16,37585.0
2025-05-16 12:20:00,162.16,162.22,162.12,162.19,17457.0,162.16,162.22,162.12,162.19,17457.0
2025-05-16 12:25:00,162.2,162.38,162.18,162.35,16939.0,162.2,162.38,162.18,162.35,16939.0
2025-05-16 12:30:00,162.36,162.43,162.32,162.32,12080.0,162.36,162.43,162.32,162.32,12080.0
2025-05-16 12:35:00,162.31,162.39,162.29,162.33,17843.0,162.31,162.39,162.29,162.33,17843.0
2025-05-16 12:40:00,162.34,162.43,162.32,162.38,20825.0,162.34,162.43,162.32,162.38,20825.0
2025-05-16 12:45:00,162.36,162.44,162.32,162.32,16819.0,162.36,162.44,162.32,162.32,16819.0
2025-05-16 12:50:00,162.31,162.49,162.31,162.46,12783.0,162.31,162.49,162.31,162.46,12783.0
2025-05-16 12:55:00,162.46,162.49,162.35,162.44,14617.0,162.46,162.49,162.35,162.44,14617.0
2025-05-16 13:00:00,162.44,162.57,162.39,162.56,26159.0,162.44,162.57,162.39,162.56,26159.0
2025-05-16 13:05:00,162.53,162.55,162.42,162.45,15800.0,162.53,162.55,162.42,162.45,15800.0
2025-05-16 13:10:00,162.44,162.53,162.4,162.41,35599.0,162.44,162.53,162.4,162.41,35599.0
2025-05-16 13:15:00,162.42,162.61,162.38,162.47,18647.0,162.42,162.61,162.38,162.47,18647.0
2025-05-16 13:20:00,162.47,162.57,162.45,162.52,21823.0,162.47,162.57,162.45,162.52,21823.0
2025-05-16 13:25:00,162.52,162.53,162.44,162.5,12653.0,162.52,162.53,162.44,162.5,12653.0
2025-05-16 13:30:00,162.51,162.58,162.5,162.58,19272.0,162.51,162.58,162.5,162.58,19272.0
2025-05-16 13:35:00,162.57,162.66,162.53,162.53,17272.0,162.57,162.66,162.53,162.53,17272.0
2025-05-16 13:40:00,162.57,162.65,162.57,162.62,14534.0,162.57,162.65,162.57,162.62,14534.0
2025-05-16 13:45:00,162.63,162.67,162.57,162.63,12826.0,162.63,162.67,162.57,162.63,12826.0
2025-05-16 13:50:00,162.65,162.77,162.64,162.69,12611.0,162.65,162.77,162.64,162.69,12611.0
2025-05-16 13:55:00,162.66,162.72,162.64,162.71,22005.0,162.66,162.72,162.64,162.71,22005.0
2025-05-16 14:00:00,162.72,162.79,162.68,162.76,15274.0,162.72,162.79,162.68,162.76,15274.0
2025-05-16 14:05:00,162.79,162.81,162.72,162.78,12803.0,162.79,162.81,162.72,162.78,12803.0
2025-05-16 14:10:00,162.8,162.8,162.73,162.77,11086.0,162.8,162.8,162.73,162.77,11086.0
2025-05-16 14:15:00,162.77,162.86,162.72,162.83,18226.0,162.77,162.86,162.72,162.83,18226.0
2025-05-16 14:20:00,162.83,162.87,162.77,162.85,13217.0,162.83,162.87,162.77,162.85,13217.0
2025-05-16 14:25:00,162.87,162.96,162.85,162.95,15287.0,162.87,162.96,162.85,162.95,15287.0
2025-05-16 14:30:00,162.96,163.02,162.91,162.97,21192.0,162.96,163.02,162.91,162.97,21192.0
2025-05-16 14:35:00,162.97,163.03,162.9,163.01,20130.0,162.97,163.03,162.9,163.01,20130.0
2025-05-16 14:40:00,163.0,163.03,162.91,162.91,24259.0,163.0,163.03,162.91,162.91,24259.0
2025-05-16 14:45:00,162.92,162.95,162.86,162.89,30763.0,162.92,162.95,162.86,162.89,30763.0
2025-05-16 14:50:00,162.9,162.98,162.88,162.89,21060.0,162.9,162.98,162.88,162.89,21060.0
2025-05-16 14:55:00,162.9,162.99,162.86,162.88,16582.0,162.9,162.99,162.86,162.88,16582.0
2025-05-16 15:00:00,162.89,162.91,162.86,162.89,20341.0,162.89,162.91,162.86,162.89,20341.0
2025-05-16 15:05:00,162.89,162.97,162.84,162.97,26314.0,162.89,162.97,162.84,162.97,26314.0
2025-05-16 15:10:00,162.96,163.08,162.95,163.02,31774.0,162.96,163.08,162.95,163.02,31774.0
2025-05-16 15:15:00,163.02,163.04,162.9,163.02,28910.0,163.02,163.04,162.9,163.02,28910.0
2025-05-16 15:20:00,163.02,163.05,162.99,163.03,26269.0,163.02,163.05,162.99,163.03,26269.0
2025-05-16 15:25:00,163.03,163.11,162.98,163.09,46576.0,163.03,163.11,162.98,163.09,46576.0
2025-05-16 15:30:00,163.08,163.11,162.98,163.09,36847.0,163.08,163.11,162.98,163.09,36847.0
2025-05-16 15:35:00,163.09,163.18,163.06,163.1,40197.0,163.09,163.18,163.06,163.1,40197.0
2025-05-16 15:40:00,163.08,163.23,163.07,163.18,34419.0,163.08,163.23,163.07,163.18,34419.0
2025-05-16 15:45:00,163.17,163.37,163.13,163.23,40628.0,163.17,163.37,163.13,163.23,40628.0
2025-05-16 15:50:00,163.21,163.43,163.1,163.27,58792.0,163.21,163.43,163.1,163.27,58792.0
2025-05-16 15:55:00,163.26,163.35,163.14,163.28,246118.0,163.26,163.35,163.14,163.28,246118.0
2025-05-19 09:30:00,163.47,164.13,163.41,163.91,276153.0,163.47,164.13,163.41,163.91,276153.0
2025-05-19 09:35:00,163.98,164.06,163.54,163.54,167275.0,163.98,164.06,163.54,163.54,167275.0
2025-05-19 09:40:00,163.54,163.94,163.48,163.78,90962.0,163.54,163.94,163.48,163.78,90962.0
2025-05-19 09:45:00,163.78,163.95,163.51,163.81,74776.0,163.78,163.95,163.51,163.81,74776.0
2025-05-19 09:50:00,163.81,163.93,163.5,163.9,68315.0,163.81,163.93,163.5,163.9,68315.0
2025-05-19 09:55:00,163.88,164.07,163.78,164.03,43871.0,163.88,164.07,163.78,164.03,43871.0
2025-05-19 10:00:00,164.03,164.33,163.95,164.33,47584.0,164.03,164.33,163.95,164.33,47584.0
2025-05-19 10:05:00,164.3,164.4,164.03,164.06,50158.0,164.3,164.4,164.03,164.06,50158.0
2025-05-19 10:10:00,164.06,164.06,163.73,163.97,81206.0,164.06,164.06,163.73,163.97,81206.0
2025-05-19 10:15:00,163.97,164.04,163.81,164.03,32168.0,163.97,164.04,163.81,164.03,32168.0
2025-05-19 10:20:00,164.03,164.12,163.95,164.09,45015.0,164.03,164.12,163.95,164.09,45015.0
2025-05-19 10:25:00,164.09,164.44,164.06,164.42,39955.0,164.09,164.44,164.06,164.42,39955.0
2025-05-19 10:30:00,164.42,164.79,164.39,164.78,50164.0,164.42,164.79,164.39,164.78,50164.0
2025-05-19 10:35:00,164.76,164.82,164.61,164.74,68138.0,164.76,164.82,164.61,164.74,68138.0
2025-05-19 10:40:00,164.72,164.81,164.67,164.71,47120.0,164.72,164.81,164.67,164.71,47120.0
2025-05-19 10:45:00,164.71,164.86,164.71,164.78,57569.0,164.71,164.86,164.71,164.78,57569.0
2025-05-19 10:50:00,164.79,164.83,164.66,164.71,56109.0,164.79,164.83,164.66,164.71,56109.0
2025-05-19 10:55:00,164.73,164.89,164.68,164.84,77245.0,164.73,164.89,164.68,164.84,77245.0
2025-05-19 11:00:00,164.84,165.05,164.81,164.84,104304.0,164.84,165.05,164.81,164.84,104304.0
2025-05-19 11:05:00,164.84,164.88,164.65,164.81,40188.0,164.84,164.88,164.65,164.81,40188.0
2025-05-19 11:10:00,164.81,164.86,164.68,164.83,38511.0,164.81,164.86,164.68,164.83,38511.0
2025-05-19 11:15:00,164.83,164.97,164.74,164.96,39551.0,164.83,164.97,164.74,164.96,39551.0
2025-05-19 11:20:00,164.95,165.05,164.81,165.03,36095.0,164.95,165.05,164.81,165.03,36095.0
2025-05-19 11:25:00,165.05,165.09,164.83,164.86,53795.0,165.05,165.09,164.83,164.86,53795.0
2025-05-19 11:30:00,164.86,164.91,164.79,164.8,31522.0,164.86,164.91,164.79,164.8,31522.0
2025-05-19 11:35:00,164.81,164.86,164.75,164.86,27250.0,164.81,164.86,164.75,164.86,27250.0
2025-05-19 11:40:00,164.84,164.98,164.82,164.94,37812.0,164.84,164.98,164.82,164.94,37812.0
2025-05-19 11:45:00,164.95,165.05,164.95,164.97,30551.0,164.95,165.05,164.95,164.97,30551.0
2025-05-19 11:50:00,164.97,165.04,164.91,164.93,15834.0,164.97,165.04,164.91,164.93,15834.0
2025-05-19 11:55:00,164.93,164.93,164.76,164.83,22970.0,164.93,164.93,164.76,164.83,22970.0
2025-05-19 12:00:00,164.84,164.95,164.77,164.92,15123.0,164.84,164.95,164.77,164.92,15123.0
2025-05-19 12:05:00,164.93,164.98,164.87,164.94,23293.0,164.93,164.98,164.87,164.94,23293.0
2025-05-19 12:10:00,164.94,164.94,164.84,164.86,40218.0,164.94,164.94,164.84,164.86,40218.0
2025-05-19 12:15:00,164.86,164.89,164.82,164.84,26139.0,164.86,164.89,164.82,164.84,26139.0
2025-05-19 12:20:00,164.86,164.91,164.84,164.89,23976.0,164.86,164.91,164.84,164.89,23976.0
2025-05-19 12:25:00,164.89,164.89,164.72,164.74,28878.0,164.89,164.89,164.72,164.74,28878.0
2025-05-19 12:30:00,164.75,164.83,164.71,164.78,42715.0,164.75,164.83,164.71,164.78,42715.0
2025-05-19 12:35:00,164.78,164.8,164.71,164.74,25281.0,164.78,164.8,164.71,164.74,25281.0
2025-05-19 12:40:00,164.74,164.77,164.64,164.68,35118.0,164.74,164.77,164.64,164.68,35118.0
2025-05-19 12:45:00,164.68,164.85,164.67,164.84,22330.0,164.68,164.85,164.67,164.84,22330.0
2025-05-19 12:50:00,164.84,165.02,164.84,164.94,27702.0,164.84,165.02,164.84,164.94,27702.0
2025-05-19 12:55:00,164.94,165.03,164.9,164.98,35390.0,164.94,165.03,164.9,164.98,35390.0
2025-05-19 13:00:00,165.02,165.15,165.01,165.13,30594.0,165.02,165.15,165.01,165.13,30594.0
2025-05-19 13:05:00,165.14,165.14,164.98,165.08,22456.0,165.14,165.14,164.98,165.08,22456.0
2025-05-19 13:10:00,165.08,165.1,164.99,165.0,28835.0,165.08,165.1,164.99,165.0,28835.0
2025-05-19 13:15:00,165.0,165.08,164.89,165.0,28128.0,165.0,165.08,164.89,165.0,28128.0
2025-05-19 13:20:00,164.98,165.01,164.82,164.9,26891.0,164.98,165.01,164.82,164.9,26891.0
2025-05-19 13:25:00,164.91,164.99,164.81,164.88,28566.0,164.91,164.99,164.81,164.88,28566.0
2025-05-19 13:30:00,164.87,164.92,164.77,164.79,39598.0,164.87,164.92,164.77,164.79,39598.0
2025-05-19 13:35:00,164.79,164.81,164.6,164.64,36409.0,164.79,164.81,164.6,164.64,36409.0
2025-05-19 13:40:00,164.64,164.64,164.54,164.54,27181.0,164.64,164.64,164.54,164.54,27181.0
2025-05-19 13:45:00,164.54,164.57,164.45,164.5,38289.0,164.54,164.57,164.45,164.5,38289.0
2025-05-19 13:50:00,164.48,164.5,164.34,164.36,51218.0,164.48,164.5,164.34,164.36,51218.0
2025-05-19 13:55:00,164.38,164.49,164.36,164.43,23391.0,164.38,164.49,164.36,164.43,23391.0
2025-05-19 14:00:00,164.43,164.61,164.41,164.52,22334.0,164.43,164.61,164.41,164.52,22334.0
2025-05-19 14:05:00,164.51,164.52,164.3,164.39,35964.0,164.51,164.52,164.3,164.39,35964.0
2025-05-19 14:10:00,164.4,164.41,164.28,164.31,31747.0,164.4,164.41,164.28,164.31,31747.0
2025-05-19 14:15:00,164.3,164.32,164.13,164.15,39363.0,164.3,164.32,164.13,164.15,39363.0
2025-05-19 14:20:00,164.14,164.23,164.11,164.15,31982.0,164.14,164.23,164.11,164.15,31982.0
2025-05-19 14:25:00,164.13,164.17,164.01,164.11,37986.0,164.13,164.17,164.01,164.11,37986.0
2025-05-19 14:30:00,164.1,164.19,164.09,164.19,30543.0,164.1,164.19,164.09,164.19,30543.0
2025-05-19 14:35:00,164.2,164.32,164.16,164.17,26876.0,164.2,164.32,164.16,164.17,26876.0
2025-05-19 14:40:00,164.17,164.32,164.15,164.27,31487.0,164.17,164.32,164.15,164.27,31487.0
2025-05-19 14:45:00,164.27,164.29,164.22,164.25,32112.0,164.27,164.29,164.22,164.25,32112.0
2025-05-19 14:50:00,164.25,164.37,164.21,164.3,36006.0,164.25,164.37,164.21,164.3,36006.0
2025-05-19 14:55:00,164.3,164.33,164.27,164.33,36976.0,164.3,164.33,164.27,164.33,36976.0
2025-05-19 15:00:00,164.34,164.43,164.3,164.38,75542.0,164.34,164.43,164.3,164.38,75542.0
2025-05-19 15:05:00,164.37,164.4,164.25,164.33,61476.0,164.37,164.4,164.25,164.33,61476.0
2025-05-19 15:10:00,164.33,164.35,164.25,164.29,35834.0,164.33,164.35,164.25,164.29,35834.0
2025-05-19 15:15:00,164.27,164.36,164.26,164.31,43653.0,164.27,164.36,164.26,164.31,43653.0
2025-05-19 15:20:00,164.32,164.45,164.32,164.4,33910.0,164.32,164.45,164.32,164.4,33910.0
2025-05-19 15:25:00,164.4,164.47,164.36,164.45,41697.0,164.4,164.47,164.36,164.45,41697.0
2025-05-19 15:30:00,164.44,164.55,164.4,164.45,51256.0,164.44,164.55,164.4,164.45,51256.0
2025-05-19 15:35:00,164.44,164.56,164.42,164.56,43302.0,164.44,164.56,164.42,164.56,43302.0
2025-05-19 15:40:00,164.56,164.69,164.52,164.69,45868.0,164.56,164.69,164.52,164.69,45868.0
2025-05-19 15:45:00,164.68,164.8,164.68,164.76,60643.0,164.68,164.8,164.68,164.76,60643.0
2025-05-19 15:50:00,164.78,164.83,164.69,164.69,92585.0,164.78,164.83,164.69,164.69,92585.0
2025-05-19 15:55:00,164.68,164.87,164.61,164.78,310894.0,164.68,164.87,164.61,164.78,310894.0
2025-05-20 09:30:00,164.61,165.44,164.6,165.34,166366.0,164.61,165.44,164.6,165.34,166366.0
2025-05-20 09:35:00,165.3,165.37,165.16,165.26,37617.0,165.3,165.37,165.16,165.26,37617.0
2025-05-20 09:40:00,165.31,165.33,165.07,165.22,27615.0,165.31,165.33,165.07,165.22,27615.0
2025-05-20 09:45:00,165.22,165.23,164.9,165.09,37345.0,165.22,165.23,164.9,165.09,37345.0
2025-05-20 09:50:00,165.09,165.34,165.04,165.2,19304.0,165.09,165.34,165.04,165.2,19304.0
2025-05-20 09:55:00,165.21,165.45,165.16,165.42,38663.0,165.21,165.45,165.16,165.42,38663.0
2025-05-20 10:00:00,165.38,165.38,165.22,165.38,20892.0,165.38,165.38,165.22,165.38,20892.0
2025-05-20 10:05:00,165.38,165.49,165.27,165.3,27519.0,165.38,165.49,165.27,165.3,27519.0
2025-05-20 10:10:00,165.28,165.38,165.18,165.34,26500.0,165.28,165.38,165.18,165.34,26500.0
2025-05-20 10:15:00,165.31,165.32,165.0,165.09,53124.0,165.31,165.32,165.0,165.09,53124.0
2025-05-20 10:20:00,165.09,165.23,165.03,165.06,28807.0,165.09,165.23,165.03,165.06,28807.0
2025-05-20 10:25:00,165.09,165.42,165.08,165.42,42361.0,165.09,165.42,165.08,165.42,42361.0
2025-05-20 10:30:00,165.46,165.65,165.41,165.64,42198.0,165.46,165.65,165.41,165.64,42198.0
2025-05-20 10:35:00,165.62,165.72,165.59,165.71,35580.0,165.62,165.72,165.59,165.71,35580.0
2025-05-20 10:40:00,165.72,165.92,165.72,165.88,66795.0,165.72,165.92,165.72,165.88,66795.0
2025-05-20 10:45:00,165.88,165.89,165.76,165.88,46886.0,165.88,165.89,165.76,165.88,46886.0
2025-05-20 10:50:00,165.88,165.94,165.69,165.75,84561.0,165.88,165.94,165.69,165.75,84561.0
2025-05-20 10:55:00,165.74,165.84,165.65,165.65,47419.0,165.74,165.84,165.65,165.65,47419.0
2025-05-20 11:00:00,165.65,165.66,165.48,165.59,40063.0,165.65,165.66,165.48,165.59,40063.0
2025-05-20 11:05:00,165.57,165.87,165.54,165.86,40959.0,165.57,165.87,165.54,165.86,40959.0
2025-05-20 11:10:00,165.87,166.0,165.85,165.93,48842.0,165.87,166.0,165.85,165.93,48842.0
2025-05-20 11:15:00,165.93,165.98,165.85,165.86,49702.0,165.93,165.98,165.85,165.86,49702.0
2025-05-20 11:20:00,165.87,165.95,165.77,165.8,31331.0,165.87,165.95,165.77,165.8,31331.0
2025-05-20 11:25:00,165.8,165.9,165.74,165.77,28474.0,165.8,165.9,165.74,165.77,28474.0
2025-05-20 11:30:00,165.81,165.86,165.69,165.71,30234.0,165.81,165.86,165.69,165.71,30234.0
2025-05-20 11:35:00,165.68,165.71,165.56,165.56,20275.0,165.68,165.71,165.56,165.56,20275.0
2025-05-20 11:40:00,165.57,165.6,165.51,165.55,21843.0,165.57,165.6,165.51,165.55,21843.0
2025-05-20 11:45:00,165.55,165.59,165.4,165.45,29131.0,165.55,165.59,165.4,165.45,29131.0
2025-05-20 11:50:00,165.45,165.48,165.37,165.44,18095.0,165.45,165.48,165.37,165.44,18095.0
2025-05-20 11:55:00,165.45,165.73,165.43,165.67,126888.0,165.45,165.73,165.43,165.67,126888.0
2025-05-20 12:00:00,165.68,165.69,165.56,165.58,22135.0,165.68,165.69,165.56,165.58,22135.0
2025-05-20 12:05:00,165.6,165.6,165.46,165.48,23828.0,165.6,165.6,165.46,165.48,23828.0
2025-05-20 12:10:00,165.48,165.49,165.32,165.37,22043.0,165.48,165.49,165.32,165.37,22043.0
2025-05-20 12:15:00,165.4,165.4,165.3,165.31,38508.0,165.4,165.4,165.3,165.31,38508.0
2025-05-20 12:20:00,165.33,165.4,165.31,165.32,15037.0,165.33,165.4,165.31,165.32,15037.0
2025-05-20 12:25:00,165.33,165.35,165.21,165.24,21317.0,165.33,165.35,165.21,165.24,21317.0
2025-05-20 12:30:00,165.22,165.31,165.22,165.27,21530.0,165.22,165.31,165.22,165.27,21530.0
2025-05-20 12:35:00,165.27,165.4,165.23,165.37,18137.0,165.27,165.4,165.23,165.37,18137.0
2025-05-20 12:40:00,165.36,165.39,165.3,165.35,15936.0,165.36,165.39,165.3,165.35,15936.0
2025-05-20 12:45:00,165.36,165.36,165.17,165.2,22901.0,165.36,165.36,165.17,165.2,22901.0
2025-05-20 12:50:00,165.21,165.27,165.17,165.25,28446.0,165.21,165.27,165.17,165.25,28446.0
2025-05-20 12:55:00,165.28,165.37,165.26,165.33,15359.0,165.28,165.37,165.26,165.33,15359.0
2025-05-20 13:00:00,165.35,165.46,165.31,165.39,37658.0,165.35,165.46,165.31,165.39,37658.0
2025-05-20 13:05:00,165.4,165.54,165.38,165.54,33096.0,165.4,165.54,165.38,165.54,33096.0
2025-05-20 13:10:00,165.54,165.58,165.5,165.57,16474.0,165.54,165.58,165.5,165.57,16474.0
2025-05-20 13:15:00,165.55,165.61,165.52,165.59,9676.0,165.55,165.61,165.52,165.59,9676.0
2025-05-20 13:20:00,165.6,165.6,165.45,165.51,21507.0,165.6,165.6,165.45,165.51,21507.0
2025-05-20 13:25:00,165.53,165.6,165.5,165.51,19144.0,165.53,165.6,165.5,165.51,19144.0
2025-05-20 13:30:00,165.55,165.61,165.49,165.56,18705.0,165.55,165.61,165.49,165.56,18705.0
2025-05-20 13:35:00,165.56,165.58,165.5,165.51,16234.0,165.56,165.58,165.5,165.51,16234.0
2025-05-20 13:40:00,165.52,165.52,165.43,165.44,14160.0,165.52,165.52,165.43,165.44,14160.0
2025-05-20 13:45:00,165.46,165.46,165.35,165.39,13572.0,165.46,165.46,165.35,165.39,13572.0
2025-05-20 13:50:00,165.39,165.4,165.3,165.32,19029.0,165.39,165.4,165.3,165.32,19029.0
2025-05-20 13:55:00,165.32,165.44,165.3,165.43,19418.0,165.32,165.44,165.3,165.43,19418.0
2025-05-20 14:00:00,165.41,165.48,165.4,165.46,11207.0,165.41,165.48,165.4,165.46,11207.0
2025-05-20 14:05:00,165.47,165.48,165.42,165.47,18908.0,165.47,165.48,165.42,165.47,18908.0
2025-05-20 14:10:00,165.47,165.48,165.43,165.47,14568.0,165.47,165.48,165.43,165.47,14568.0
2025-05-20 14:15:00,165.47,165.5,165.38,165.43,22457.0,165.47,165.5,165.38,165.43,22457.0
2025-05-20 14:20:00,165.43,165.46,165.28,165.38,17248.0,165.43,165.46,165.28,165.38,17248.0
2025-05-20 14:25:00,165.39,165.46,165.21,165.23,19214.0,165.39,165.46,165.21,165.23,19214.0
2025-05-20 14:30:00,165.23,165.32,165.12,165.22,56115.0,165.23,165.32,165.12,165.22,56115.0
2025-05-20 14:35:00,165.22,165.37,165.16,165.35,20047.0,165.22,165.37,165.16,165.35,20047.0
2025-05-20 14:40:00,165.34,165.39,165.3,165.35,24151.0,165.34,165.39,165.3,165.35,24151.0
2025-05-20 14:45:00,165.33,165.43,165.33,165.42,25208.0,165.33,165.43,165.33,165.42,25208.0
2025-05-20 14:50:00,165.42,165.43,165.35,165.35,21984.0,165.42,165.43,165.35,165.35,21984.0
2025-05-20 14:55:00,165.35,165.45,165.3,165.42,42168.0,165.35,165.45,165.3,165.42,42168.0
2025-05-20 15:00:00,165.4,165.42,165.28,165.34,38348.0,165.4,165.42,165.28,165.34,38348.0
2025-05-20 15:05:00,165.35,165.64,165.35,165.64,20156.0,165.35,165.64,165.35,165.64,20156.0
2025-05-20 15:10:00,165.63,165.68,165.55,165.59,25636.0,165.63,165.68,165.55,165.59,25636.0
2025-05-20 15:15:00,165.62,165.66,165.5,165.55,35736.0,165.62,165.66,165.5,165.55,35736.0
2025-05-20 15:20:00,165.55,165.57,165.5,165.54,26960.0,165.55,165.57,165.5,165.54,26960.0
2025-05-20 15:25:00,165.55,165.61,165.52,165.54,28912.0,165.55,165.61,165.52,165.54,28912.0
2025-05-20 15:30:00,165.54,165.62,165.48,165.55,37026.0,165.54,165.62,165.48,165.55,37026.0
2025-05-20 15:35:00,165.56,165.63,165.53,165.6,32665.0,165.56,165.63,165.53,165.6,32665.0
2025-05-20 15:40:00,165.6,165.62,165.45,165.47,66413.0,165.6,165.62,165.45,165.47,66413.0
2025-05-20 15:45:00,165.47,165.5,165.35,165.37,78627.0,165.47,165.5,165.35,165.37,78627.0
2025-05-20 15:50:00,165.35,165.58,165.28,165.45,66380.0,165.35,165.58,165.28,165.45,66380.0
2025-05-20 15:55:00,165.45,165.71,165.41,165.7,246725.0,165.45,165.71,165.41,165.7,246725.0
2025-05-21 09:30:00,164.82,165.28,164.62,165.22,136555.0,164.82,165.28,164.62,165.22,136555.0
2025-05-21 09:35:00,165.2,165.74,165.04,165.67,28209.0,165.2,165.74,165.04,165.67,28209.0
2025-05-21 09:40:00,165.68,165.71,165.41,165.44,32435.0,165.68,165.71,165.41,165.44,32435.0
2025-05-21 09:45:00,165.44,165.61,165.22,165.58,46302.0,165.44,165.61,165.22,165.58,46302.0
2025-05-21 09:50:00,165.56,165.9,165.53,165.83,46245.0,165.56,165.9,165.53,165.83,46245.0
2025-05-21 09:55:00,165.87,165.89,165.66,165.71,38319.0,165.87,165.89,165.66,165.71,38319.0
2025-05-21 10:00:00,165.7,166.24,165.69,166.16,110847.0,165.7,166.24,165.69,166.16,110847.0
2025-05-21 10:05:00,166.1,166.29,165.92,165.99,127043.0,166.1,166.29,165.92,165.99,127043.0
2025-05-21 10:10:00,165.98,166.02,165.85,165.97,46493.0,165.98,166.02,165.85,165.97,46493.0
2025-05-21 10:15:00,165.99,166.0,165.72,165.74,38702.0,165.99,166.0,165.72,165.74,38702.0
2025-05-21 10:20:00,165.75,165.81,165.65,165.75,16546.0,165.75,165.81,165.65,165.75,16546.0
2025-05-21 10:25:00,165.77,165.81,165.64,165.7,47427.0,165.77,165.81,165.64,165.7,47427.0
2025-05-21 10:30:00,165.72,165.98,165.72,165.95,52041.0,165.72,165.98,165.72,165.95,52041.0
2025-05-21 10:35:00,165.95,166.22,165.88,166.22,94240.0,165.95,166.22,165.88,166.22,94240.0
2025-05-21 10:40:00,166.25,166.37,165.91,165.91,27269.0,166.25,166.37,165.91,165.91,27269.0
2025-05-21 10:45:00,165.94,166.0,165.79,165.96,48067.0,165.94,166.0,165.79,165.96,48067.0
2025-05-21 10:50:00,165.98,166.04,165.78,165.78,25810.0,165.98,166.04,165.78,165.78,25810.0
2025-05-21 10:55:00,165.8,165.81,165.64,165.64,21886.0,165.8,165.81,165.64,165.64,21886.0
2025-05-21 11:00:00,165.68,165.71,165.5,165.57,16406.0,165.68,165.71,165.5,165.57,16406.0
2025-05-21 11:05:00,165.57,165.79,165.48,165.74,21626.0,165.57,165.79,165.48,165.74,21626.0
2025-05-21 11:10:00,165.76,166.03,165.7,165.95,43873.0,165.76,166.03,165.7,165.95,43873.0
2025-05-21 11:15:00,166.0,166.04,165.87,165.87,42717.0,166.0,166.04,165.87,165.87,42717.0
2025-05-21 11:20:00,165.93,165.98,165.82,165.92,19804.0,165.93,165.98,165.82,165.92,19804.0
2025-05-21 11:25:00,165.94,165.94,165.67,165.7,10274.0,165.94,165.94,165.67,165.7,10274.0
2025-05-21 11:30:00,165.69,165.79,165.61,165.77,18499.0,165.69,165.79,165.61,165.77,18499.0
2025-05-21 11:35:00,165.77,165.87,165.71,165.74,31033.0,165.77,165.87,165.71,165.74,31033.0
2025-05-21 11:40:00,165.73,165.86,165.65,165.65,37338.0,165.73,165.86,165.65,165.65,37338.0
2025-05-21 11:45:00,165.62,165.67,165.53,165.54,8892.0,165.62,165.67,165.53,165.54,8892.0
2025-05-21 11:50:00,165.55,165.65,165.5,165.6,21870.0,165.55,165.65,165.5,165.6,21870.0
2025-05-21 11:55:00,165.64,165.64,165.41,165.48,22610.0,165.64,165.64,165.41,165.48,22610.0
2025-05-21 12:00:00,165.51,165.52,165.4,165.46,18522.0,165.51,165.52,165.4,165.46,18522.0
2025-05-21 12:05:00,165.44,165.73,165.44,165.7,27101.0,165.44,165.73,165.44,165.7,27101.0
2025-05-21 12:10:00,165.72,165.78,165.61,165.77,24680.0,165.72,165.78,165.61,165.77,24680.0
2025-05-21 12:15:00,165.76,165.8,165.72,165.76,20193.0,165.76,165.8,165.72,165.76,20193.0
2025-05-21 12:20:00,165.78,165.82,165.73,165.75,26458.0,165.78,165.82,165.73,165.75,26458.0
2025-05-21 12:25:00,165.75,165.8,165.68,165.72,22134.0,165.75,165.8,165.68,165.72,22134.0
2025-05-21 12:30:00,165.72,165.84,165.71,165.77,27721.0,165.72,165.84,165.71,165.77,27721.0
2025-05-21 12:35:00,165.78,165.84,165.69,165.75,36257.0,165.78,165.84,165.69,165.75,36257.0
2025-05-21 12:40:00,165.73,165.75,165.62,165.64,30663.0,165.73,165.75,165.62,165.64,30663.0
2025-05-21 12:45:00,165.67,165.79,165.61,165.72,35422.0,165.67,165.79,165.61,165.72,35422.0
2025-05-21 12:50:00,165.72,165.76,165.68,165.72,23795.0,165.72,165.76,165.68,165.72,23795.0
2025-05-21 12:55:00,165.71,165.79,165.7,165.76,8077.0,165.71,165.79,165.7,165.76,8077.0
2025-05-21 13:00:00,165.77,165.77,165.67,165.74,19832.0,165.77,165.77,165.67,165.74,19832.0
2025-05-21 13:05:00,165.74,165.93,165.73,165.81,41404.0,165.74,165.93,165.73,165.81,41404.0
2025-05-21 13:10:00,165.82,165.88,165.73,165.84,28534.0,165.82,165.88,165.73,165.84,28534.0
2025-05-21 13:15:00,165.82,165.83,165.43,165.5,33324.0,165.82,165.83,165.43,165.5,33324.0
2025-05-21 13:20:00,165.55,165.56,165.32,165.37,18484.0,165.55,165.56,165.32,165.37,18484.0
2025-05-21 13:25:00,165.38,165.39,165.23,165.35,25245.0,165.38,165.39,165.23,165.35,25245.0
2025-05-21 13:30:00,165.35,165.48,165.24,165.44,32874.0,165.35,165.48,165.24,165.44,32874.0
2025-05-21 13:35:00,165.44,165.62,165.44,165.54,37016.0,165.44,165.62,165.44,165.54,37016.0
2025-05-21 13:40:00,165.53,165.59,165.36,165.38,26715.0,165.53,165.59,165.36,165.38,26715.0
2025-05-21 13:45:00,165.38,165.54,165.36,165.38,36059.0,165.38,165.54,165.36,165.38,36059.0
2025-05-21 13:50:00,165.37,165.59,165.36,165.5,46747.0,165.37,165.59,165.36,165.5,46747.0
2025-05-21 13:55:00,165.49,165.5,165.37,165.44,21171.0,165.49,165.5,165.37,165.44,21171.0
2025-05-21 14:00:00,165.46,165.47,165.13,165.18,27888.0,165.46,165.47,165.13,165.18,27888.0
2025-05-21 14:05:00,165.18,165.37,165.17,165.29,30098.0,165.18,165.37,165.17,165.29,30098.0
2025-05-21 14:10:00,165.27,165.27,165.07,165.22,32232.0,165.27,165.27,165.07,165.22,32232.0
2025-05-21 14:15:00,165.25,165.32,165.18,165.29,29546.0,165.25,165.32,165.18,165.29,29546.0
2025-05-21 14:20:00,165.28,165.28,165.16,165.27,31547.0,165.28,165.28,165.16,165.27,31547.0
2025-05-21 14:25:00,165.27,165.33,165.2,165.32,36127.0,165.27,165.33,165.2,165.32,36127.0
2025-05-21 14:30:00,165.3,165.3,165.13,165.26,26115.0,165.3,165.3,165.13,165.26,26115.0
2025-05-21 14:35:00,165.22,165.37,165.18,165.18,32629.0,165.22,165.37,165.18,165.18,32629.0
2025-05-21 14:40:00,165.19,165.29,165.17,165.23,25815.0,165.19,165.29,165.17,165.23,25815.0
2025-05-21 14:45:00,165.23,165.27,164.96,164.98,24417.0,165.23,165.27,164.96,164.98,24417.0
2025-05-21 14:50:00,164.98,165.02,164.88,164.92,22250.0,164.98,165.02,164.88,164.92,22250.0
2025-05-21 14:55:00,164.9,165.15,164.87,165.08,30997.0,164.9,165.15,164.87,165.08,30997.0
2025-05-21 15:00:00,165.07,165.19,165.0,165.15,31280.0,165.07,165.19,165.0,165.15,31280.0
2025-05-21 15:05:00,165.16,165.23,165.1,165.22,36096.0,165.16,165.23,165.1,165.22,36096.0
2025-05-21 15:10:00,165.2,165.45,165.14,165.44,61623.0,165.2,165.45,165.14,165.44,61623.0
2025-05-21 15:15:00,165.45,165.55,165.39,165.55,45936.0,165.45,165.55,165.39,165.55,45936.0
2025-05-21 15:20:00,165.54,165.61,165.37,165.39,36791.0,165.54,165.61,165.37,165.39,36791.0
2025-05-21 15:25:00,165.38,165.43,165.24,165.33,31958.0,165.38,165.43,165.24,165.33,31958.0
2025-05-21 15:30:00,165.34,165.54,165.25,165.52,36097.0,165.34,165.54,165.25,165.52,36097.0
2025-05-21 15:35:00,165.54,165.62,165.39,165.61,52288.0,165.54,165.62,165.39,165.61,52288.0
2025-05-21 15:40:00,165.61,165.71,165.54,165.69,43952.0,165.61,165.71,165.54,165.69,43952.0
2025-05-21 15:45:00,165.69,165.81,165.52,165.52,37142.0,165.69,165.81,165.52,165.52,37142.0
2025-05-21 15:50:00,165.51,165.63,165.35,165.54,82314.0,165.51,165.63,165.35,165.54,82314.0
2025-05-21 15:55:00,165.54,165.63,165.38,165.4,318524.0,165.54,165.63,165.38,165.4,318524.0
2025-05-22 09:30:00,164.44,165.67,164.02,165.5,256205.0,164.44,165.67,164.02,165.5,256205.0
2025-05-22 09:35:00,165.48,165.67,165.15,165.62,35136.0,165.48,165.67,165.15,165.62,35136.0
2025-05-22 09:40:00,165.62,165.83,165.46,165.7,31302.0,165.62,165.83,165.46,165.7,31302.0
2025-05-22 09:45:00,165.72,165.77,165.02,165.04,113372.0,165.72,165.77,165.02,165.04,113372.0
2025-05-22 09:50:00,165.03,165.2,164.83,165.17,62207.0,165.03,165.2,164.83,165.17,62207.0
2025-05-22 09:55:00,165.14,165.26,164.89,164.96,59971.0,165.14,165.26,164.89,164.96,59971.0
2025-05-22 10:00:00,164.97,165.11,164.91,164.91,67419.0,164.97,165.11,164.91,164.91,67419.0
2025-05-22 10:05:00,164.93,164.99,164.67,164.81,27384.0,164.93,164.99,164.67,164.81,27384.0
2025-05-22 10:10:00,164.84,164.93,164.77,164.78,24485.0,164.84,164.93,164.77,164.78,24485.0
2025-05-22 10:15:00,164.8,164.8,164.56,164.67,37903.0,164.8,164.8,164.56,164.67,37903.0
2025-05-22 10:20:00,164.66,164.71,164.38,164.42,43214.0,164.66,164.71,164.38,164.42,43214.0
2025-05-22 10:25:00,164.44,164.55,164.35,164.39,29724.0,164.44,164.55,164.35,164.39,29724.0
2025-05-22 10:30:00,164.38,164.52,164.24,164.28,31454.0,164.38,164.52,164.24,164.28,31454.0
2025-05-22 10:35:00,164.26,164.34,164.11,164.29,26203.0,164.26,164.34,164.11,164.29,26203.0
2025-05-22 10:40:00,164.33,164.35,164.22,164.23,23341.0,164.33,164.35,164.22,164.23,23341.0
2025-05-22 10:45:00,164.22,164.42,164.19,164.37,26031.0,164.22,164.42,164.19,164.37,26031.0
2025-05-22 10:50:00,164.35,164.68,164.33,164.66,20729.0,164.35,164.68,164.33,164.66,20729.0
2025-05-22 10:55:00,164.62,164.91,164.61,164.87,24062.0,164.62,164.91,164.61,164.87,24062.0
2025-05-22 11:00:00,164.84,164.86,164.53,164.56,26874.0,164.84,164.86,164.53,164.56,26874.0
2025-05-22 11:05:00,164.56,164.63,164.45,164.49,14868.0,164.56,164.63,164.45,164.49,14868.0
2025-05-22 11:10:00,164.51,164.61,164.42,164.55,23099.0,164.51,164.61,164.42,164.55,23099.0
2025-05-22 11:15:00,164.56,164.73,164.52,164.73,16283.0,164.56,164.73,164.52,164.73,16283.0
2025-05-22 11:20:00,164.75,164.83,164.65,164.79,20709.0,164.75,164.83,164.65,164.79,20709.0
2025-05-22 11:25:00,164.81,164.99,164.78,164.84,16984.0,164.81,164.99,164.78,164.84,16984.0
2025-05-22 11:30:00,164.84,164.96,164.82,164.96,18950.0,164.84,164.96,164.82,164.96,18950.0
2025-05-22 11:35:00,164.96,165.2,164.96,165.12,16100.0,164.96,165.2,164.96,165.12,16100.0
2025-05-22 11:40:00,165.1,165.26,165.1,165.11,13126.0,165.1,165.26,165.1,165.11,13126.0
2025-05-22 11:45:00,165.11,165.22,165.1,165.11,12656.0,165.11,165.22,165.1,165.11,12656.0
2025-05-22 11:50:00,165.12,165.28,165.09,165.25,63788.0,165.12,165.28,165.09,165.25,63788.0
2025-05-22 11:55:00,165.27,165.34,165.19,165.25,15008.0,165.27,165.34,165.19,165.25,15008.0
2025-05-22 12:00:00,165.27,165.51,165.27,165.42,21928.0,165.27,165.51,165.27,165.42,21928.0
2025-05-22 12:05:00,165.42,165.43,165.3,165.35,11401.0,165.42,165.43,165.3,165.35,11401.0
2025-05-22 12:10:00,165.35,165.48,165.35,165.43,10143.0,165.35,165.48,165.35,165.43,10143.0
2025-05-22 12:15:00,165.45,165.59,165.44,165.45,10751.0,165.45,165.59,165.44,165.45,10751.0
2025-05-22 12:20:00,165.45,165.47,165.37,165.4,14726.0,165.45,165.47,165.37,165.4,14726.0
2025-05-22 12:25:00,165.4,165.56,165.39,165.53,15221.0,165.4,165.56,165.39,165.53,15221.0
2025-05-22 12:30:00,165.54,165.68,165.51,165.59,26802.0,165.54,165.68,165.51,165.59,26802.0
2025-05-22 12:35:00,165.65,165.66,165.53,165.65,17143.0,165.65,165.66,165.53,165.65,17143.0
2025-05-22 12:40:00,165.64,165.69,165.53,165.57,23081.0,165.64,165.69,165.53,165.57,23081.0
2025-05-22 12:45:00,165.59,165.64,165.53,165.53,16270.0,165.59,165.64,165.53,165.53,16270.0
2025-05-22 12:50:00,165.56,165.6,165.51,165.54,13550.0,165.56,165.6,165.51,165.54,13550.0
2025-05-22 12:55:00,165.54,165.55,165.38,165.39,12010.0,165.54,165.55,165.38,165.39,12010.0
2025-05-22 13:00:00,165.36,165.41,165.2,165.24,14184.0,165.36,165.41,165.2,165.24,14184.0
2025-05-22 13:05:00,165.23,165.37,165.23,165.25,11399.0,165.23,165.37,165.23,165.25,11399.0
2025-05-22 13:10:00,165.25,165.45,165.25,165.43,20703.0,165.25,165.45,165.25,165.43,20703.0
2025-05-22 13:15:00,165.43,165.67,165.4,165.65,26048.0,165.43,165.67,165.4,165.65,26048.0
2025-05-22 13:20:00,165.64,165.87,165.63,165.84,21139.0,165.64,165.87,165.63,165.84,21139.0
2025-05-22 13:25:00,165.84,166.0,165.81,165.9,25534.0,165.84,166.0,165.81,165.9,25534.0
2025-05-22 13:30:00,165.89,166.04,165.89,166.0,91208.0,165.89,166.04,165.89,166.0,91208.0
2025-05-22 13:35:00,166.0,166.03,165.86,165.87,31793.0,166.0,166.03,165.86,165.87,31793.0
2025-05-22 13:40:00,165.9,165.96,165.86,165.93,15141.0,165.9,165.96,165.86,165.93,15141.0
2025-05-22 13:45:00,165.93,165.98,165.86,165.88,15317.0,165.93,165.98,165.86,165.88,15317.0
2025-05-22 13:50:00,165.9,166.0,165.86,165.96,16362.0,165.9,166.0,165.86,165.96,16362.0
2025-05-22 13:55:00,165.97,166.03,165.95,166.02,34255.0,165.97,166.03,165.95,166.02,34255.0
2025-05-22 14:00:00,166.02,166.15,166.01,166.08,38935.0,166.02,166.15,166.01,166.08,38935.0
2025-05-22 14:05:00,166.08,166.15,166.0,166.07,48617.0,166.08,166.15,166.0,166.07,48617.0
2025-05-22 14:10:00,166.06,166.2,165.97,166.16,29036.0,166.06,166.2,165.97,166.16,29036.0
2025-05-22 14:15:00,166.14,166.19,165.98,166.0,33249.0,166.14,166.19,165.98,166.0,33249.0
2025-05-22 14:20:00,166.01,166.07,165.93,165.98,38697.0,166.01,166.07,165.93,165.98,38697.0
2025-05-22 14:25:00,166.0,166.03,165.83,165.86,67996.0,166.0,166.03,165.83,165.86,67996.0
2025-05-22 14:30:00,165.85,165.91,165.79,165.81,27990.0,165.85,165.91,165.79,165.81,27990.0
2025-05-22 14:35:00,165.84,165.88,165.76,165.78,15502.0,165.84,165.88,165.76,165.78,15502.0
2025-05-22 14:40:00,165.76,165.77,165.69,165.77,20675.0,165.76,165.77,165.69,165.77,20675.0
2025-05-22 14:45:00,165.78,165.84,165.61,165.67,19372.0,165.78,165.84,165.61,165.67,19372.0
2025-05-22 14:50:00,165.7,165.73,165.63,165.71,20605.0,165.7,165.73,165.63,165.71,20605.0
2025-05-22 14:55:00,165.73,165.85,165.72,165.8,22757.0,165.73,165.85,165.72,165.8,22757.0
2025-05-22 15:00:00,165.81,165.83,165.71,165.77,17266.0,165.81,165.83,165.71,165.77,17266.0
2025-05-22 15:05:00,165.71,165.84,165.69,165.81,24092.0,165.71,165.84,165.69,165.81,24092.0
2025-05-22 15:10:00,165.82,165.85,165.76,165.81,31710.0,165.82,165.85,165.76,165.81,31710.0
2025-05-22 15:15:00,165.82,165.86,165.78,165.81,27537.0,165.82,165.86,165.78,165.81,27537.0
2025-05-22 15:20:00,165.82,165.89,165.79,165.84,28999.0,165.82,165.89,165.79,165.84,28999.0
2025-05-22 15:25:00,165.85,166.03,165.85,166.0,58265.0,165.85,166.03,165.85,166.0,58265.0
2025-05-22 15:30:00,166.02,166.04,165.81,165.84,54375.0,166.02,166.04,165.81,165.84,54375.0
2025-05-22 15:35:00,165.87,165.9,165.79,165.89,26346.0,165.87,165.9,165.79,165.89,26346.0
2025-05-22 15:40:00,165.88,165.9,165.81,165.85,41837.0,165.88,165.9,165.81,165.85,41837.0
2025-05-22 15:45:00,165.85,165.87,165.7,165.82,46570.0,165.85,165.87,165.7,165.82,46570.0
2025-05-22 15:50:00,165.82,165.89,165.45,165.46,70095.0,165.82,165.89,165.45,165.46,70095.0
2025-05-22 15:55:00,165.46,165.47,164.95,165.02,383181.0,165.46,165.47,164.95,165.02,383181.0
2025-05-23 09:30:00,164.83,165.33,164.39,164.58,251045.0,164.83,165.33,164.39,164.58,251045.0
2025-05-23 09:35:00,164.57,164.57,163.76,163.78,48625.0,164.57,164.57,163.76,163.78,48625.0
2025-05-23 09:40:00,163.82,163.92,163.48,163.77,56961.0,163.82,163.92,163.48,163.77,56961.0
2025-05-23 09:45:00,163.74,163.97,163.64,163.92,62452.0,163.74,163.97,163.64,163.92,62452.0
2025-05-23 09:50:00,163.9,164.0,163.65,163.91,77392.0,163.9,164.0,163.65,163.91,77392.0
2025-05-23 09:55:00,163.92,163.97,163.61,163.78,37007.0,163.92,163.97,163.61,163.78,37007.0
2025-05-23 10:00:00,163.78,164.23,163.66,164.21,59755.0,163.78,164.23,163.66,164.21,59755.0
2025-05-23 10:05:00,164.2,164.26,163.96,164.06,55796.0,164.2,164.26,163.96,164.06,55796.0
2025-05-23 10:10:00,164.06,164.26,163.94,164.18,57073.0,164.06,164.26,163.94,164.18,57073.0
2025-05-23 10:15:00,164.18,164.18,164.01,164.04,36773.0,164.18,164.18,164.01,164.04,36773.0
2025-05-23 10:20:00,164.02,164.03,163.68,163.74,50805.0,164.02,164.03,163.68,163.74,50805.0
2025-05-23 10:25:00,163.73,163.99,163.7,163.99,42449.0,163.73,163.99,163.7,163.99,42449.0
2025-05-23 10:30:00,163.99,164.21,163.97,164.21,38844.0,163.99,164.21,163.97,164.21,38844.0
2025-05-23 10:35:00,164.2,164.33,164.05,164.32,35416.0,164.2,164.33,164.05,164.32,35416.0
2025-05-23 10:40:00,164.31,164.54,164.29,164.52,28183.0,164.31,164.54,164.29,164.52,28183.0
2025-05-23 10:45:00,164.49,164.58,164.36,164.36,29360.0,164.49,164.58,164.36,164.36,29360.0
2025-05-23 10:50:00,164.37,164.37,164.13,164.23,23034.0,164.37,164.37,164.13,164.23,23034.0
2025-05-23 10:55:00,164.22,164.36,164.1,164.1,29659.0,164.22,164.36,164.1,164.1,29659.0
2025-05-23 11:00:00,164.11,164.29,164.08,164.24,37321.0,164.11,164.29,164.08,164.24,37321.0
2025-05-23 11:05:00,164.24,164.46,164.17,164.42,33454.0,164.24,164.46,164.17,164.42,33454.0
2025-05-23 11:10:00,164.42,164.45,164.28,164.34,21951.0,164.42,164.45,164.28,164.34,21951.0
2025-05-23 11:15:00,164.35,164.51,164.34,164.36,25312.0,164.35,164.51,164.34,164.36,25312.0
2025-05-23 11:20:00,164.36,164.51,164.34,164.48,37172.0,164.36,164.51,164.34,164.48,37172.0
2025-05-23 11:25:00,164.47,164.49,164.34,164.41,20821.0,164.47,164.49,164.34,164.41,20821.0
2025-05-23 11:30:00,164.43,164.61,164.41,164.6,19502.0,164.43,164.61,164.41,164.6,19502.0
2025-05-23 11:35:00,164.59,164.78,164.54,164.65,30516.0,164.59,164.78,164.54,164.65,30516.0
2025-05-23 11:40:00,164.66,164.82,164.66,164.74,24133.0,164.66,164.82,164.66,164.74,24133.0
2025-05-23 11:45:00,164.73,164.98,164.7,164.96,18836.0,164.73,164.98,164.7,164.96,18836.0
2025-05-23 11:50:00,164.98,165.0,164.81,164.97,16893.0,164.98,165.0,164.81,164.97,16893.0
2025-05-23 11:55:00,164.94,165.15,164.91,165.13,19485.0,164.94,165.15,164.91,165.13,19485.0
2025-05-23 12:00:00,165.09,165.13,164.95,165.03,25819.0,165.09,165.13,164.95,165.03,25819.0
2025-05-23 12:05:00,164.99,165.05,164.87,164.96,25200.0,164.99,165.05,164.87,164.96,25200.0
2025-05-23 12:10:00,164.95,165.06,164.95,165.04,7643.0,164.95,165.06,164.95,165.04,7643.0
2025-05-23 12:15:00,165.05,165.11,165.02,165.05,12048.0,165.05,165.11,165.02,165.05,12048.0
2025-05-23 12:20:00,165.05,165.24,165.02,165.22,10232.0,165.05,165.24,165.02,165.22,10232.0
2025-05-23 12:25:00,165.26,165.3,165.16,165.16,15505.0,165.26,165.3,165.16,165.16,15505.0
2025-05-23 12:30:00,165.17,165.19,165.1,165.19,19993.0,165.17,165.19,165.1,165.19,19993.0
2025-05-23 12:35:00,165.2,165.41,165.2,165.35,18328.0,165.2,165.41,165.2,165.35,18328.0
2025-05-23 12:40:00,165.32,165.43,165.32,165.43,10548.0,165.32,165.43,165.32,165.43,10548.0
2025-05-23 12:45:00,165.43,165.47,165.41,165.44,15076.0,165.43,165.47,165.41,165.44,15076.0
2025-05-23 12:50:00,165.46,165.55,165.44,165.51,29199.0,165.46,165.55,165.44,165.51,29199.0
2025-05-23 12:55:00,165.52,165.56,165.42,165.53,24811.0,165.52,165.56,165.42,165.53,24811.0
2025-05-23 13:00:00,165.55,165.64,165.5,165.63,26255.0,165.55,165.64,165.5,165.63,26255.0
2025-05-23 13:05:00,165.63,165.8,165.59,165.79,45349.0,165.63,165.8,165.59,165.79,45349.0
2025-05-23 13:10:00,165.78,165.97,165.78,165.91,26742.0,165.78,165.97,165.78,165.91,26742.0
2025-05-23 13:15:00,165.89,166.01,165.82,165.97,22127.0,165.89,166.01,165.82,165.97,22127.0
2025-05-23 13:20:00,165.98,166.01,165.92,166.0,34913.0,165.98,166.01,165.92,166.0,34913.0
2025-05-23 13:25:00,166.01,166.03,165.94,165.95,58491.0,166.01,166.03,165.94,165.95,58491.0
2025-05-23 13:30:00,165.94,165.98,165.86,165.88,20845.0,165.94,165.98,165.86,165.88,20845.0
2025-05-23 13:35:00,165.89,165.93,165.81,165.9,16032.0,165.89,165.93,165.81,165.9,16032.0
2025-05-23 13:40:00,165.91,165.93,165.81,165.86,19337.0,165.91,165.93,165.81,165.86,19337.0
2025-05-23 13:45:00,165.84,166.02,165.84,165.97,34960.0,165.84,166.02,165.84,165.97,34960.0
2025-05-23 13:50:00,165.97,166.02,165.85,165.86,27145.0,165.97,166.02,165.85,165.86,27145.0
2025-05-23 13:55:00,165.85,165.88,165.76,165.78,20122.0,165.85,165.88,165.76,165.78,20122.0
2025-05-23 14:00:00,165.78,166.0,165.78,165.97,18501.0,165.78,166.0,165.78,165.97,18501.0
2025-05-23 14:05:00,165.97,165.99,165.92,165.93,22846.0,165.97,165.99,165.92,165.93,22846.0
2025-05-23 14:10:00,165.93,166.03,165.91,165.99,20663.0,165.93,166.03,165.91,165.99,20663.0
2025-05-23 14:15:00,165.98,166.0,165.89,165.92,15477.0,165.98,166.0,165.89,165.92,15477.0
2025-05-23 14:20:00,165.91,165.91,165.76,165.87,16137.0,165.91,165.91,165.76,165.87,16137.0
2025-05-23 14:25:00,165.87,165.98,165.83,165.96,21435.0,165.87,165.98,165.83,165.96,21435.0
2025-05-23 14:30:00,165.96,166.0,165.94,165.98,18961.0,165.96,166.0,165.94,165.98,18961.0
2025-05-23 14:35:00,165.98,166.03,165.92,165.97,32514.0,165.98,166.03,165.92,165.97,32514.0
2025-05-23 14:40:00,165.96,166.01,165.89,166.0,18139.0,165.96,166.01,165.89,166.0,18139.0
2025-05-23 14:45:00,166.0,166.01,165.93,165.99,17458.0,166.0,166.01,165.93,165.99,17458.0
2025-05-23 14:50:00,166.0,166.01,165.93,165.96,19260.0,166.0,166.01,165.93,165.96,19260.0
2025-05-23 14:55:00,165.96,165.97,165.9,165.92,17977.0,165.96,165.97,165.9,165.92,17977.0
2025-05-23 15:00:00,165.92,165.93,165.84,165.87,17115.0,165.92,165.93,165.84,165.87,17115.0
2025-05-23 15:05:00,165.88,165.99,165.86,165.99,18293.0,165.88,165.99,165.86,165.99,18293.0
2025-05-23 15:10:00,165.98,166.02,165.96,166.0,50711.0,165.98,166.02,165.96,166.0,50711.0
2025-05-23 15:15:00,166.0,166.05,165.92,165.96,31076.0,166.0,166.05,165.92,165.96,31076.0
2025-05-23 15:20:00,165.95,165.97,165.88,165.95,14549.0,165.95,165.97,165.88,165.95,14549.0
2025-05-23 15:25:00,165.95,165.96,165.84,165.92,23962.0,165.95,165.96,165.84,165.92,23962.0
2025-05-23 15:30:00,165.89,166.13,165.89,166.13,52351.0,165.89,166.13,165.89,166.13,52351.0
2025-05-23 15:35:00,166.12,166.16,165.99,166.15,34017.0,166.12,166.16,165.99,166.15,34017.0
2025-05-23 15:40:00,166.12,166.22,166.08,166.18,38785.0,166.12,166.22,166.08,166.18,38785.0
2025-05-23 15:45:00,166.2,166.2,165.93,165.95,68564.0,166.2,166.2,165.93,165.95,68564.0
2025-05-23 15:50:00,165.95,165.95,165.53,165.59,46115.0,165.95,165.95,165.53,165.59,46115.0
2025-05-23 15:55:00,165.56,166.02,165.52,165.84,253652.0,165.56,166.02,165.52,165.84,253652.0
2025-05-27 09:30:00,165.27,166.23,165.27,166.09,365789.0,165.27,166.23,165.27,166.09,365789.0
2025-05-27 09:35:00,166.14,166.6,166.0,166.58,173805.0,166.14,166.6,166.0,166.58,173805.0
2025-05-27 09:40:00,166.59,167.34,166.55,167.2,186709.0,166.59,167.34,166.55,167.2,186709.0
2025-05-27 09:45:00,167.23,167.4,167.17,167.21,58944.0,167.23,167.4,167.17,167.21,58944.0
2025-05-27 09:50:00,167.16,167.32,166.95,167.26,52914.0,167.16,167.32,166.95,167.26,52914.0
2025-05-27 09:55:00,167.25,167.25,166.96,167.0,72100.0,167.25,167.25,166.96,167.0,72100.0
2025-05-27 10:00:00,167.0,167.05,166.43,166.47,133728.0,167.0,167.05,166.43,166.47,133728.0
2025-05-27 10:05:00,166.46,166.89,166.45,166.69,59966.0,166.46,166.89,166.45,166.69,59966.0
2025-05-27 10:10:00,166.69,166.74,166.49,166.49,55316.0,166.69,166.74,166.49,166.49,55316.0
2025-05-27 10:15:00,166.51,166.69,166.37,166.44,67915.0,166.51,166.69,166.37,166.44,67915.0
2025-05-27 10:20:00,166.45,166.69,166.44,166.48,72777.0,166.45,166.69,166.44,166.48,72777.0
2025-05-27 10:25:00,166.49,166.74,166.49,166.7,70069.0,166.49,166.74,166.49,166.7,70069.0
2025-05-27 10:30:00,166.7,166.7,166.15,166.25,81300.0,166.7,166.7,166.15,166.25,81300.0
2025-05-27 10:35:00,166.25,166.49,166.17,166.29,246986.0,166.25,166.49,166.17,166.29,246986.0
2025-05-27 10:40:00,166.3,166.47,166.23,166.31,54602.0,166.3,166.47,166.23,166.31,54602.0
2025-05-27 10:45:00,166.31,166.85,166.22,166.74,94970.0,166.31,166.85,166.22,166.74,94970.0
2025-05-27 10:50:00,166.74,166.95,166.71,166.86,28472.0,166.74,166.95,166.71,166.86,28472.0
2025-05-27 10:55:00,166.85,167.02,166.84,166.93,33089.0,166.85,167.02,166.84,166.93,33089.0
2025-05-27 11:00:00,166.96,167.04,166.75,166.75,37769.0,166.96,167.04,166.75,166.75,37769.0
2025-05-27 11:05:00,166.76,166.83,166.58,166.83,22635.0,166.76,166.83,166.58,166.83,22635.0
2025-05-27 11:10:00,166.85,167.08,166.83,167.02,31785.0,166.85,167.08,166.83,167.02,31785.0
2025-05-27 11:15:00,167.03,167.05,166.9,167.01,28843.0,167.03,167.05,166.9,167.01,28843.0
2025-05-27 11:20:00,167.01,167.11,166.83,166.91,19599.0,167.01,167.11,166.83,166.91,19599.0
2025-05-27 11:25:00,166.93,167.08,166.79,167.0,44589.0,166.93,167.08,166.79,167.0,44589.0
2025-05-27 11:30:00,167.0,167.11,166.91,166.91,26914.0,167.0,167.11,166.91,166.91,26914.0
2025-05-27 11:35:00,166.92,167.08,166.89,167.08,18274.0,166.92,167.08,166.89,167.08,18274.0
2025-05-27 11:40:00,167.08,167.19,167.02,167.17,58416.0,167.08,167.19,167.02,167.17,58416.0
2025-05-27 11:45:00,167.17,167.18,167.0,167.03,21000.0,167.17,167.18,167.0,167.03,21000.0
2025-05-27 11:50:00,167.03,167.24,167.0,167.22,324546.0,167.03,167.24,167.0,167.22,324546.0
2025-05-27 11:55:00,167.2,167.37,167.03,167.24,25430.0,167.2,167.37,167.03,167.24,25430.0
2025-05-27 12:00:00,167.24,167.61,167.18,167.59,27552.0,167.24,167.61,167.18,167.59,27552.0
2025-05-27 12:05:00,167.61,167.64,167.51,167.58,18824.0,167.61,167.64,167.51,167.58,18824.0
2025-05-27 12:10:00,167.56,167.58,167.3,167.31,34504.0,167.56,167.58,167.3,167.31,34504.0
2025-05-27 12:15:00,167.3,167.3,167.02,167.02,20788.0,167.3,167.3,167.02,167.02,20788.0
2025-05-27 12:20:00,167.04,167.08,166.83,166.95,25733.0,167.04,167.08,166.83,166.95,25733.0
2025-05-27 12:25:00,167.0,167.23,167.0,167.23,20053.0,167.0,167.23,167.0,167.23,20053.0
2025-05-27 12:30:00,167.21,167.24,167.03,167.09,18729.0,167.21,167.24,167.03,167.09,18729.0
2025-05-27 12:35:00,167.12,167.27,167.07,167.22,23249.0,167.12,167.27,167.07,167.22,23249.0
2025-05-27 12:40:00,167.22,167.3,167.17,167.17,17422.0,167.22,167.3,167.17,167.17,17422.0
2025-05-27 12:45:00,167.15,167.21,166.98,167.0,17769.0,167.15,167.21,166.98,167.0,17769.0
2025-05-27 12:50:00,167.02,167.07,166.96,167.03,51772.0,167.02,167.07,166.96,167.03,51772.0
2025-05-27 12:55:00,167.03,167.16,166.97,167.12,20553.0,167.03,167.16,166.97,167.12,20553.0
2025-05-27 13:00:00,167.09,167.26,167.02,167.24,27460.0,167.09,167.26,167.02,167.24,27460.0
2025-05-27 13:05:00,167.23,167.31,167.09,167.14,25578.0,167.23,167.31,167.09,167.14,25578.0
2025-05-27 13:10:00,167.16,167.16,167.03,167.08,21275.0,167.16,167.16,167.03,167.08,21275.0
2025-05-27 13:15:00,167.1,167.13,167.03,167.06,26698.0,167.1,167.13,167.03,167.06,26698.0
2025-05-27 13:20:00,167.09,167.12,167.02,167.02,38897.0,167.09,167.12,167.02,167.02,38897.0
2025-05-27 13:25:00,167.02,167.1,166.99,167.02,34065.0,167.02,167.1,166.99,167.02,34065.0
2025-05-27 13:30:00,167.02,167.05,166.91,167.0,42453.0,167.02,167.05,166.91,167.0,42453.0
2025-05-27 13:35:00,167.02,167.04,166.83,166.86,64510.0,167.02,167.04,166.83,166.86,64510.0
2025-05-27 13:40:00,166.85,166.98,166.77,166.88,53606.0,166.85,166.98,166.77,166.88,53606.0
2025-05-27 13:45:00,166.85,166.92,166.81,166.89,36786.0,166.85,166.92,166.81,166.89,36786.0
2025-05-27 13:50:00,166.9,167.1,166.88,167.07,35218.0,166.9,167.1,166.88,167.07,35218.0
2025-05-27 13:55:00,167.09,167.33,167.08,167.31,27683.0,167.09,167.33,167.08,167.31,27683.0
2025-05-27 14:00:00,167.32,167.38,167.1,167.11,36686.0,167.32,167.38,167.1,167.11,36686.0
2025-05-27 14:05:00,167.13,167.17,167.0,167.06,23278.0,167.13,167.17,167.0,167.06,23278.0
2025-05-27 14:10:00,167.06,167.11,166.96,167.11,57804.0,167.06,167.11,166.96,167.11,57804.0
2025-05-27 14:15:00,167.11,167.19,167.06,167.15,28082.0,167.11,167.19,167.06,167.15,28082.0
2025-05-27 14:20:00,167.15,167.28,167.14,167.22,26768.0,167.15,167.28,167.14,167.22,26768.0
2025-05-27 14:25:00,167.22,167.31,167.18,167.28,34906.0,167.22,167.31,167.18,167.28,34906.0
2025-05-27 14:30:00,167.28,167.33,167.17,167.21,28575.0,167.28,167.33,167.17,167.21,28575.0
2025-05-27 14:35:00,167.22,167.27,167.16,167.27,28993.0,167.22,167.27,167.16,167.27,28993.0
2025-05-27 14:40:00,167.28,167.33,167.23,167.33,22935.0,167.28,167.33,167.23,167.33,22935.0
2025-05-27 14:45:00,167.33,167.37,167.19,167.22,33574.0,167.33,167.37,167.19,167.22,33574.0
2025-05-27 14:50:00,167.22,167.28,167.19,167.25,21800.0,167.22,167.28,167.19,167.25,21800.0
2025-05-27 14:55:00,167.27,167.35,167.2,167.34,26326.0,167.27,167.35,167.2,167.34,26326.0
2025-05-27 15:00:00,167.33,167.5,167.24,167.46,26385.0,167.33,167.5,167.24,167.46,26385.0
2025-05-27 15:05:00,167.46,167.54,166.75,167.49,1586176.0,167.46,167.54,166.75,167.49,1586176.0
2025-05-27 15:10:00,167.49,167.57,167.44,167.52,37112.0,167.49,167.57,167.44,167.52,37112.0
2025-05-27 15:15:00,167.53,167.59,167.47,167.54,40814.0,167.53,167.59,167.47,167.54,40814.0
2025-05-27 15:20:00,167.55,167.55,167.38,167.44,41665.0,167.55,167.55,167.38,167.44,41665.0
2025-05-27 15:25:00,167.45,167.58,167.42,167.53,45671.0,167.45,167.58,167.42,167.53,45671.0
2025-05-27 15:30:00,167.51,167.67,167.39,167.65,44591.0,167.51,167.67,167.39,167.65,44591.0
2025-05-27 15:35:00,167.65,167.81,167.59,167.78,47938.0,167.65,167.81,167.59,167.78,47938.0
2025-05-27 15:40:00,167.78,167.87,167.74,167.79,59182.0,167.78,167.87,167.74,167.79,59182.0
2025-05-27 15:45:00,167.79,167.8,167.66,167.79,64642.0,167.79,167.8,167.66,167.79,64642.0
2025-05-27 15:50:00,167.8,167.98,167.69,167.8,133022.0,167.8,167.98,167.69,167.8,133022.0
2025-05-27 15:55:00,167.81,167.89,167.57,167.81,537917.0,167.81,167.89,167.57,167.81,537917.0
2025-05-28 09:30:00,167.65,168.11,167.48,168.01,166967.0,167.65,168.11,167.48,168.01,166967.0
2025-05-28 09:35:00,167.99,168.67,167.99,168.66,69670.0,167.99,168.67,167.99,168.66,69670.0
2025-05-28 09:40:00,168.66,168.84,168.58,168.8,45722.0,168.66,168.84,168.58,168.8,45722.0
2025-05-28 09:45:00,168.78,168.79,168.46,168.65,68159.0,168.78,168.79,168.46,168.65,68159.0
2025-05-28 09:50:00,168.65,168.67,168.23,168.39,44294.0,168.65,168.67,168.23,168.39,44294.0
2025-05-28 09:55:00,168.41,168.73,168.41,168.68,37005.0,168.41,168.73,168.41,168.68,37005.0
2025-05-28 10:00:00,168.68,168.71,168.28,168.48,20700.0,168.68,168.71,168.28,168.48,20700.0
2025-05-28 10:05:00,168.53,168.69,168.43,168.64,31623.0,168.53,168.69,168.43,168.64,31623.0
2025-05-28 10:10:00,168.64,168.8,168.6,168.66,42401.0,168.64,168.8,168.6,168.66,42401.0
2025-05-28 10:15:00,168.66,168.66,168.21,168.24,55342.0,168.66,168.66,168.21,168.24,55342.0
2025-05-28 10:20:00,168.22,168.29,168.04,168.25,24850.0,168.22,168.29,168.04,168.25,24850.0
2025-05-28 10:25:00,168.23,168.48,168.23,168.31,36092.0,168.23,168.48,168.23,168.31,36092.0
2025-05-28 10:30:00,168.31,168.45,168.31,168.35,41788.0,168.31,168.45,168.31,168.35,41788.0
2025-05-28 10:35:00,168.36,168.36,168.12,168.17,34654.0,168.36,168.36,168.12,168.17,34654.0
2025-05-28 10:40:00,168.19,168.32,168.18,168.19,43457.0,168.19,168.32,168.18,168.19,43457.0
2025-05-28 10:45:00,168.2,168.38,168.19,168.28,33815.0,168.2,168.38,168.19,168.28,33815.0
2025-05-28 10:50:00,168.26,168.27,168.03,168.09,38070.0,168.26,168.27,168.03,168.09,38070.0
2025-05-28 10:55:00,168.08,168.22,168.06,168.13,30985.0,168.08,168.22,168.06,168.13,30985.0
2025-05-28 11:00:00,168.14,168.2,168.05,168.19,17292.0,168.14,168.2,168.05,168.19,17292.0
2025-05-28 11:05:00,168.18,168.23,167.95,167.97,15073.0,168.18,168.23,167.95,167.97,15073.0
2025-05-28 11:10:00,167.98,168.0,167.67,167.67,22529.0,167.98,168.0,167.67,167.67,22529.0
2025-05-28 11:15:00,167.69,167.86,167.61,167.83,20911.0,167.69,167.86,167.61,167.83,20911.0
2025-05-28 11:20:00,167.83,167.86,167.69,167.81,24102.0,167.83,167.86,167.69,167.81,24102.0
2025-05-28 11:25:00,167.83,167.85,167.72,167.76,30746.0,167.83,167.85,167.72,167.76,30746.0
2025-05-28 11:30:00,167.73,167.76,167.43,167.47,75405.0,167.73,167.76,167.43,167.47,75405.0
2025-05-28 11:35:00,167.46,167.52,167.39,167.48,21858.0,167.46,167.52,167.39,167.48,21858.0
2025-05-28 11:40:00,167.48,167.53,167.22,167.24,18722.0,167.48,167.53,167.22,167.24,18722.0
2025-05-28 11:45:00,167.26,167.52,167.25,167.51,15198.0,167.26,167.52,167.25,167.51,15198.0
2025-05-28 11:50:00,167.52,167.72,167.51,167.7,13001.0,167.52,167.72,167.51,167.7,13001.0
2025-05-28 11:55:00,167.74,167.76,167.52,167.58,22490.0,167.74,167.76,167.52,167.58,22490.0
2025-05-28 12:00:00,167.56,167.68,167.52,167.53,17016.0,167.56,167.68,167.52,167.53,17016.0
2025-05-28 12:05:00,167.53,167.66,167.49,167.63,13236.0,167.53,167.66,167.49,167.63,13236.0
2025-05-28 12:10:00,167.57,167.67,167.48,167.62,11715.0,167.57,167.67,167.48,167.62,11715.0
2025-05-28 12:15:00,167.6,167.76,167.6,167.72,20954.0,167.6,167.76,167.6,167.72,20954.0
2025-05-28 12:20:00,167.7,167.79,167.6,167.74,23190.0,167.7,167.79,167.6,167.74,23190.0
2025-05-28 12:25:00,167.74,167.83,167.69,167.7,17698.0,167.74,167.83,167.69,167.7,17698.0
2025-05-28 12:30:00,167.7,167.77,167.63,167.75,19475.0,167.7,167.77,167.63,167.75,19475.0
2025-05-28 12:35:00,167.75,167.94,167.75,167.94,14629.0,167.75,167.94,167.75,167.94,14629.0
2025-05-28 12:40:00,167.97,168.13,167.95,168.09,14414.0,167.97,168.13,167.95,168.09,14414.0
2025-05-28 12:45:00,168.08,168.14,168.0,168.07,14373.0,168.08,168.14,168.0,168.07,14373.0
2025-05-28 12:50:00,168.08,168.11,167.96,167.97,15799.0,168.08,168.11,167.96,167.97,15799.0
2025-05-28 12:55:00,167.95,168.07,167.93,168.03,11074.0,167.95,168.07,167.93,168.03,11074.0
2025-05-28 13:00:00,168.03,168.08,167.93,168.01,18679.0,168.03,168.08,167.93,168.01,18679.0
2025-05-28 13:05:00,168.02,168.06,167.91,168.0,18154.0,168.02,168.06,167.91,168.0,18154.0
2025-05-28 13:10:00,168.0,168.09,167.99,168.09,22904.0,168.0,168.09,167.99,168.09,22904.0
2025-05-28 13:15:00,168.07,168.18,168.07,168.17,12022.0,168.07,168.18,168.07,168.17,12022.0
2025-05-28 13:20:00,168.17,168.17,168.0,168.03,16229.0,168.17,168.17,168.0,168.03,16229.0
2025-05-28 13:25:00,168.03,168.05,167.92,167.92,12284.0,168.03,168.05,167.92,167.92,12284.0
2025-05-28 13:30:00,167.95,167.98,167.85,167.9,13737.0,167.95,167.98,167.85,167.9,13737.0
2025-05-28 13:35:00,167.89,167.91,167.71,167.74,17496.0,167.89,167.91,167.71,167.74,17496.0
2025-05-28 13:40:00,167.75,167.77,167.59,167.62,15519.0,167.75,167.77,167.59,167.62,15519.0
2025-05-28 13:45:00,167.63,167.76,167.62,167.74,15769.0,167.63,167.76,167.62,167.74,15769.0
2025-05-28 13:50:00,167.72,167.73,167.64,167.7,13212.0,167.72,167.73,167.64,167.7,13212.0
2025-05-28 13:55:00,167.69,167.75,167.54,167.56,25059.0,167.69,167.75,167.54,167.56,25059.0
2025-05-28 14:00:00,167.54,167.8,167.54,167.72,29813.0,167.54,167.8,167.54,167.72,29813.0
2025-05-28 14:05:00,167.71,167.72,167.43,167.45,25865.0,167.71,167.72,167.43,167.45,25865.0
2025-05-28 14:10:00,167.45,167.61,167.4,167.5,26265.0,167.45,167.61,167.4,167.5,26265.0
2025-05-28 14:15:00,167.5,167.51,167.35,167.44,21372.0,167.5,167.51,167.35,167.44,21372.0
2025-05-28 14:20:00,167.44,167.48,167.36,167.45,20039.0,167.44,167.48,167.36,167.45,20039.0
2025-05-28 14:25:00,167.45,167.55,167.44,167.55,22598.0,167.45,167.55,167.44,167.55,22598.0
2025-05-28 14:30:00,167.56,167.66,167.53,167.54,24319.0,167.56,167.66,167.53,167.54,24319.0
2025-05-28 14:35:00,167.53,167.59,167.42,167.46,19291.0,167.53,167.59,167.42,167.46,19291.0
2025-05-28 14:40:00,167.45,167.53,167.43,167.45,28816.0,167.45,167.53,167.43,167.45,28816.0
2025-05-28 14:45:00,167.48,167.51,167.41,167.44,18681.0,167.48,167.51,167.41,167.44,18681.0
2025-05-28 14:50:00,167.43,167.45,167.06,167.3,31622.0,167.43,167.45,167.06,167.3,31622.0
2025-05-28 14:55:00,167.3,167.66,167.29,167.59,52584.0,167.3,167.66,167.29,167.59,52584.0
2025-05-28 15:00:00,167.58,167.63,167.48,167.61,28984.0,167.58,167.63,167.48,167.61,28984.0
2025-05-28 15:05:00,167.61,167.86,167.59,167.74,36888.0,167.61,167.86,167.59,167.74,36888.0
2025-05-28 15:10:00,167.75,167.82,167.56,167.66,41746.0,167.75,167.82,167.56,167.66,41746.0
2025-05-28 15:15:00,167.64,167.87,167.61,167.79,43034.0,167.64,167.87,167.61,167.79,43034.0
2025-05-28 15:20:00,167.77,167.79,167.65,167.7,45517.0,167.77,167.79,167.65,167.7,45517.0
2025-05-28 15:25:00,167.68,167.71,167.54,167.65,42106.0,167.68,167.71,167.54,167.65,42106.0
2025-05-28 15:30:00,167.63,167.67,167.39,167.44,53341.0,167.63,167.67,167.39,167.44,53341.0
2025-05-28 15:35:00,167.43,167.53,167.4,167.49,43174.0,167.43,167.53,167.4,167.49,43174.0
2025-05-28 15:40:00,167.5,167.63,167.45,167.57,48796.0,167.5,167.63,167.45,167.57,48796.0
2025-05-28 15:45:00,167.57,167.64,167.46,167.53,46760.0,167.57,167.64,167.46,167.53,46760.0
2025-05-28 15:50:00,167.54,167.54,167.12,167.31,90324.0,167.54,167.54,167.12,167.31,90324.0
2025-05-28 15:55:00,167.29,167.43,167.18,167.36,243218.0,167.29,167.43,167.18,167.36,243218.0
2025-05-29 09:30:00,166.74,167.63,166.44,167.58,115239.0,166.74,167.63,166.44,167.58,115239.0
2025-05-29 09:35:00,167.54,167.83,167.48,167.76,39957.0,167.54,167.83,167.48,167.76,39957.0
2025-05-29 09:40:00,167.76,168.05,167.73,167.89,41333.0,167.76,168.05,167.73,167.89,41333.0
2025-05-29 09:45:00,167.89,168.26,167.85,168.26,39635.0,167.89,168.26,167.85,168.26,39635.0
2025-05-29 09:50:00,168.25,168.48,168.09,168.47,24159.0,168.25,168.48,168.09,168.47,24159.0
2025-05-29 09:55:00,168.5,168.5,168.14,168.27,19620.0,168.5,168.5,168.14,168.27,19620.0
2025-05-29 10:00:00,168.31,168.4,168.14,168.4,22511.0,168.31,168.4,168.14,168.4,22511.0
2025-05-29 10:05:00,168.37,168.78,168.3,168.74,37721.0,168.37,168.78,168.3,168.74,37721.0
2025-05-29 10:10:00,168.73,168.94,168.69,168.83,65781.0,168.73,168.94,168.69,168.83,65781.0
2025-05-29 10:15:00,168.86,168.93,168.75,168.75,68970.0,168.86,168.93,168.75,168.75,68970.0
2025-05-29 10:20:00,168.73,168.9,168.67,168.85,25539.0,168.73,168.9,168.67,168.85,25539.0
2025-05-29 10:25:00,168.82,168.95,168.81,168.93,27935.0,168.82,168.95,168.81,168.93,27935.0
2025-05-29 10:30:00,168.93,168.99,168.7,168.7,35315.0,168.93,168.99,168.7,168.7,35315.0
2025-05-29 10:35:00,168.68,168.85,168.65,168.68,22088.0,168.68,168.85,168.65,168.68,22088.0
2025-05-29 10:40:00,168.69,168.69,168.53,168.54,18134.0,168.69,168.69,168.53,168.54,18134.0
2025-05-29 10:45:00,168.56,168.69,168.51,168.53,19871.0,168.56,168.69,168.51,168.53,19871.0
2025-05-29 10:50:00,168.52,168.54,168.34,168.37,24097.0,168.52,168.54,168.34,168.37,24097.0
2025-05-29 10:55:00,168.38,168.51,168.36,168.42,24652.0,168.38,168.51,168.36,168.42,24652.0
2025-05-29 11:00:00,168.45,168.48,168.17,168.18,15619.0,168.45,168.48,168.17,168.18,15619.0
2025-05-29 11:05:00,168.16,168.36,168.15,168.31,19653.0,168.16,168.36,168.15,168.31,19653.0
2025-05-29 11:10:00,168.3,168.39,168.01,168.05,19741.0,168.3,168.39,168.01,168.05,19741.0
2025-05-29 11:15:00,168.04,168.14,167.97,168.05,22215.0,168.04,168.14,167.97,168.05,22215.0
2025-05-29 11:20:00,168.06,168.15,168.0,168.11,22979.0,168.06,168.15,168.0,168.11,22979.0
2025-05-29 11:25:00,168.15,168.35,168.13,168.34,25521.0,168.15,168.35,168.13,168.34,25521.0
2025-05-29 11:30:00,168.36,168.37,168.04,168.07,18142.0,168.36,168.37,168.04,168.07,18142.0
2025-05-29 11:35:00,168.09,168.18,168.05,168.13,13355.0,168.09,168.18,168.05,168.13,13355.0
2025-05-29 11:40:00,168.12,168.12,168.04,168.04,15043.0,168.12,168.12,168.04,168.04,15043.0
2025-05-29 11:45:00,168.05,168.07,167.94,167.97,15969.0,168.05,168.07,167.94,167.97,15969.0
2025-05-29 11:50:00,167.98,168.11,167.95,167.95,15079.0,167.98,168.11,167.95,167.95,15079.0
2025-05-29 11:55:00,167.96,168.03,167.61,167.83,39860.0,167.96,168.03,167.61,167.83,39860.0
2025-05-29 12:00:00,167.84,168.1,167.67,168.09,18397.0,167.84,168.1,167.67,168.09,18397.0
2025-05-29 12:05:00,168.11,168.17,168.05,168.06,17745.0,168.11,168.17,168.05,168.06,17745.0
2025-05-29 12:10:00,168.05,168.24,168.0,168.24,8294.0,168.05,168.24,168.0,168.24,8294.0
2025-05-29 12:15:00,168.25,168.35,168.25,168.32,14232.0,168.25,168.35,168.25,168.32,14232.0
2025-05-29 12:20:00,168.33,168.4,168.3,168.38,10133.0,168.33,168.4,168.3,168.38,10133.0
2025-05-29 12:25:00,168.38,168.41,168.25,168.25,24220.0,168.38,168.41,168.25,168.25,24220.0
2025-05-29 12:30:00,168.28,168.32,168.23,168.29,26821.0,168.28,168.32,168.23,168.29,26821.0
2025-05-29 12:35:00,168.27,168.29,168.16,168.23,32984.0,168.27,168.29,168.16,168.23,32984.0
2025-05-29 12:40:00,168.21,168.3,168.18,168.28,22348.0,168.21,168.3,168.18,168.28,22348.0
2025-05-29 12:45:00,168.28,168.29,168.14,168.17,21832.0,168.28,168.29,168.14,168.17,21832.0
2025-05-29 12:50:00,168.15,168.38,168.15,168.36,16603.0,168.15,168.38,168.15,168.36,16603.0
2025-05-29 12:55:00,168.35,168.47,168.33,168.4,18739.0,168.35,168.47,168.33,168.4,18739.0
2025-05-29 13:00:00,168.39,168.47,168.32,168.34,18338.0,168.39,168.47,168.32,168.34,18338.0
2025-05-29 13:05:00,168.34,168.35,168.16,168.21,15460.0,168.34,168.35,168.16,168.21,15460.0
2025-05-29 13:10:00,168.21,168.25,168.19,168.21,10404.0,168.21,168.25,168.19,168.21,10404.0
2025-05-29 13:15:00,168.21,168.33,168.21,168.32,12901.0,168.21,168.33,168.21,168.32,12901.0
2025-05-29 13:20:00,168.32,168.48,168.31,168.48,11138.0,168.32,168.48,168.31,168.48,11138.0
2025-05-29 13:25:00,168.46,168.68,168.4,168.63,16214.0,168.46,168.68,168.4,168.63,16214.0
2025-05-29 13:30:00,168.63,168.65,168.46,168.49,17422.0,168.63,168.65,168.46,168.49,17422.0
2025-05-29 13:35:00,168.47,168.59,168.46,168.59,9785.0,168.47,168.59,168.46,168.59,9785.0
2025-05-29 13:40:00,168.59,168.64,168.55,168.59,15968.0,168.59,168.64,168.55,168.59,15968.0
2025-05-29 13:45:00,168.59,168.67,168.56,168.6,12964.0,168.59,168.67,168.56,168.6,12964.0
2025-05-29 13:50:00,168.62,168.66,168.57,168.59,13869.0,168.62,168.66,168.57,168.59,13869.0
2025-05-29 13:55:00,168.61,168.68,168.59,168.64,19945.0,168.61,168.68,168.59,168.64,19945.0
2025-05-29 14:00:00,168.65,168.65,168.41,168.48,17749.0,168.65,168.65,168.41,168.48,17749.0
2025-05-29 14:05:00,168.5,168.63,168.47,168.55,14320.0,168.5,168.63,168.47,168.55,14320.0
2025-05-29 14:10:00,168.53,168.55,168.45,168.54,12669.0,168.53,168.55,168.45,168.54,12669.0
2025-05-29 14:15:00,168.51,168.51,168.35,168.44,16375.0,168.51,168.51,168.35,168.44,16375.0
2025-05-29 14:20:00,168.42,168.6,168.36,168.55,22091.0,168.42,168.6,168.36,168.55,22091.0
2025-05-29 14:25:00,168.57,168.62,168.54,168.58,11371.0,168.57,168.62,168.54,168.58,11371.0
2025-05-29 14:30:00,168.57,168.66,168.5,168.65,11877.0,168.57,168.66,168.5,168.65,11877.0
2025-05-29 14:35:00,168.65,168.67,168.6,168.64,14696.0,168.65,168.67,168.6,168.64,14696.0
2025-05-29 14:40:00,168.64,168.7,168.63,168.69,15870.0,168.64,168.7,168.63,168.69,15870.0
2025-05-29 14:45:00,168.68,168.71,168.66,168.67,11668.0,168.68,168.71,168.66,168.67,11668.0
2025-05-29 14:50:00,168.68,168.69,168.65,168.66,12556.0,168.68,168.69,168.65,168.66,12556.0
2025-05-29 14:55:00,168.65,168.74,168.62,168.7,17872.0,168.65,168.74,168.62,168.7,17872.0
2025-05-29 15:00:00,168.71,168.78,168.68,168.72,14164.0,168.71,168.78,168.68,168.72,14164.0
2025-05-29 15:05:00,168.72,168.75,168.61,168.68,21479.0,168.72,168.75,168.61,168.68,21479.0
2025-05-29 15:10:00,168.69,168.7,168.56,168.61,28258.0,168.69,168.7,168.56,168.61,28258.0
2025-05-29 15:15:00,168.62,168.67,168.57,168.67,17979.0,168.62,168.67,168.57,168.67,17979.0
2025-05-29 15:20:00,168.68,168.73,168.64,168.67,18554.0,168.68,168.73,168.64,168.67,18554.0
2025-05-29 15:25:00,168.67,168.74,168.51,168.52,24815.0,168.67,168.74,168.51,168.52,24815.0
2025-05-29 15:30:00,168.52,168.71,168.52,168.65,48945.0,168.52,168.71,168.52,168.65,48945.0
2025-05-29 15:35:00,168.65,168.67,168.47,168.56,48559.0,168.65,168.67,168.47,168.56,48559.0
2025-05-29 15:40:00,168.56,168.68,168.54,168.54,33726.0,168.56,168.68,168.54,168.54,33726.0
2025-05-29 15:45:00,168.54,168.82,168.53,168.68,39499.0,168.54,168.82,168.53,168.68,39499.0
2025-05-29 15:50:00,168.71,168.8,168.44,168.5,62994.0,168.71,168.8,168.44,168.5,62994.0
2025-05-29 15:55:00,168.52,168.62,168.43,168.56,233814.0,168.52,168.62,168.43,168.56,233814.0
2025-05-30 09:30:00,168.75,168.97,168.6,168.93,163553.0,168.75,168.97,168.6,168.93,163553.0
2025-05-30 09:35:00,168.96,169.33,168.78,169.2,53034.0,168.96,169.33,168.78,169.2,53034.0
2025-05-30 09:40:00,169.2,169.57,169.16,169.53,29882.0,169.2,169.57,169.16,169.53,29882.0
2025-05-30 09:45:00,169.52,169.6,169.11,169.11,22076.0,169.52,169.6,169.11,169.11,22076.0
2025-05-30 09:50:00,169.13,169.2,169.0,169.06,54184.0,169.13,169.2,169.0,169.06,54184.0
2025-05-30 09:55:00,169.06,169.19,169.05,169.13,40772.0,169.06,169.19,169.05,169.13,40772.0
2025-05-30 10:00:00,169.16,169.37,169.13,169.25,26266.0,169.16,169.37,169.13,169.25,26266.0
2025-05-30 10:05:00,169.27,169.36,169.15,169.17,83745.0,169.27,169.36,169.15,169.17,83745.0
2025-05-30 10:10:00,169.19,169.36,169.0,169.11,395857.0,169.19,169.36,169.0,169.11,395857.0
2025-05-30 10:15:00,169.13,169.19,168.89,169.17,52955.0,169.13,169.19,168.89,169.17,52955.0
2025-05-30 10:20:00,169.18,169.27,168.92,169.08,27354.0,169.18,169.27,168.92,169.08,27354.0
2025-05-30 10:25:00,169.09,169.18,169.0,169.08,33790.0,169.09,169.18,169.0,169.08,33790.0
2025-05-30 10:30:00,169.08,169.1,168.74,168.86,34186.0,169.08,169.1,168.74,168.86,34186.0
2025-05-30 10:35:00,168.85,169.0,168.7,169.0,55971.0,168.85,169.0,168.7,169.0,55971.0
2025-05-30 10:40:00,169.02,169.21,168.95,169.04,41908.0,169.02,169.21,168.95,169.04,41908.0
2025-05-30 10:45:00,169.03,169.23,168.97,169.16,37744.0,169.03,169.23,168.97,169.16,37744.0
2025-05-30 10:50:00,169.17,169.24,168.99,169.11,20538.0,169.17,169.24,168.99,169.11,20538.0
2025-05-30 10:55:00,169.13,169.36,169.07,169.28,32820.0,169.13,169.36,169.07,169.28,32820.0
2025-05-30 11:00:00,169.26,169.33,169.18,169.22,20968.0,169.26,169.33,169.18,169.22,20968.0
2025-05-30 11:05:00,169.22,169.51,169.21,169.46,31147.0,169.22,169.51,169.21,169.46,31147.0
2025-05-30 11:10:00,169.47,169.57,169.41,169.48,33574.0,169.47,169.57,169.41,169.48,33574.0
2025-05-30 11:15:00,169.51,169.56,169.41,169.51,45372.0,169.51,169.56,169.41,169.51,45372.0
2025-05-30 11:20:00,169.51,169.53,169.33,169.41,45846.0,169.51,169.53,169.33,169.41,45846.0
2025-05-30 11:25:00,169.41,169.42,169.31,169.33,26249.0,169.41,169.42,169.31,169.33,26249.0
2025-05-30 11:30:00,169.32,169.34,169.15,169.23,24755.0,169.32,169.34,169.15,169.23,24755.0
2025-05-30 11:35:00,169.24,169.39,169.2,169.38,26494.0,169.24,169.39,169.2,169.38,26494.0
2025-05-30 11:40:00,169.38,169.42,169.3,169.34,22666.0,169.38,169.42,169.3,169.34,22666.0
2025-05-30 11:45:00,169.35,169.36,169.24,169.34,27117.0,169.35,169.36,169.24,169.34,27117.0
2025-05-30 11:50:00,169.34,169.41,169.3,169.35,17852.0,169.34,169.41,169.3,169.35,17852.0
2025-05-30 11:55:00,169.36,169.49,169.35,169.4,16550.0,169.36,169.49,169.35,169.4,16550.0
2025-05-30 12:00:00,169.4,169.56,169.37,169.55,23653.0,169.4,169.56,169.37,169.55,23653.0
2025-05-30 12:05:00,169.55,169.65,169.52,169.59,18958.0,169.55,169.65,169.52,169.59,18958.0
2025-05-30 12:10:00,169.59,169.65,169.4,169.44,32815.0,169.59,169.65,169.4,169.44,32815.0
2025-05-30 12:15:00,169.43,169.43,169.28,169.34,18202.0,169.43,169.43,169.28,169.34,18202.0
2025-05-30 12:20:00,169.34,169.49,169.33,169.49,16317.0,169.34,169.49,169.33,169.49,16317.0
2025-05-30 12:25:00,169.49,169.53,169.12,169.22,29615.0,169.49,169.53,169.12,169.22,29615.0
2025-05-30 12:30:00,169.22,169.51,169.2,169.51,23483.0,169.22,169.51,169.2,169.51,23483.0
2025-05-30 12:35:00,169.5,169.83,169.49,169.7,75844.0,169.5,169.83,169.49,169.7,75844.0
2025-05-30 12:40:00,169.7,169.76,169.59,169.63,45106.0,169.7,169.76,169.59,169.63,45106.0
2025-05-30 12:45:00,169.61,169.79,169.58,169.77,34130.0,169.61,169.79,169.58,169.77,34130.0
2025-05-30 12:50:00,169.78,169.91,169.75,169.84,38145.0,169.78,169.91,169.75,169.84,38145.0
2025-05-30 12:55:00,169.83,169.86,169.71,169.75,25364.0,169.83,169.86,169.71,169.75,25364.0
2025-05-30 13:00:00,169.76,169.85,169.69,169.83,38314.0,169.76,169.85,169.69,169.83,38314.0
2025-05-30 13:05:00,169.83,169.87,169.74,169.78,28421.0,169.83,169.87,169.74,169.78,28421.0
2025-05-30 13:10:00,169.78,169.92,169.69,169.9,37288.0,169.78,169.92,169.69,169.9,37288.0
2025-05-30 13:15:00,169.91,170.21,169.91,170.21,189647.0,169.91,170.21,169.91,170.21,189647.0
2025-05-30 13:20:00,170.21,170.25,169.94,169.95,33475.0,170.21,170.25,169.94,169.95,33475.0
2025-05-30 13:25:00,169.95,170.08,169.87,170.07,29914.0,169.95,170.08,169.87,170.07,29914.0
2025-05-30 13:30:00,170.08,170.15,170.01,170.01,29820.0,170.08,170.15,170.01,170.01,29820.0
2025-05-30 13:35:00,170.0,170.07,169.89,170.01,26766.0,170.0,170.07,169.89,170.01,26766.0
2025-05-30 13:40:00,170.0,170.09,169.89,169.89,29894.0,170.0,170.09,169.89,169.89,29894.0
2025-05-30 13:45:00,169.89,170.05,169.88,170.05,21484.0,169.89,170.05,169.88,170.05,21484.0
2025-05-30 13:50:00,170.05,170.21,170.03,170.15,24615.0,170.05,170.21,170.03,170.15,24615.0
2025-05-30 13:55:00,170.16,170.18,170.07,170.12,28356.0,170.16,170.18,170.07,170.12,28356.0
2025-05-30 14:00:00,170.13,170.3,170.1,170.28,47003.0,170.13,170.3,170.1,170.28,47003.0
2025-05-30 14:05:00,170.26,170.37,170.22,170.33,22541.0,170.26,170.37,170.22,170.33,22541.0
2025-05-30 14:10:00,170.33,170.45,170.33,170.43,29083.0,170.33,170.45,170.33,170.43,29083.0
2025-05-30 14:15:00,170.43,170.6,170.34,170.6,35057.0,170.43,170.6,170.34,170.6,35057.0
2025-05-30 14:20:00,170.58,170.63,170.47,170.59,28244.0,170.58,170.63,170.47,170.59,28244.0
2025-05-30 14:25:00,170.59,170.64,170.55,170.62,32900.0,170.59,170.64,170.55,170.62,32900.0
2025-05-30 14:30:00,170.62,170.64,170.49,170.5,32399.0,170.62,170.64,170.49,170.5,32399.0
2025-05-30 14:35:00,170.5,170.67,170.44,170.63,54233.0,170.5,170.67,170.44,170.63,54233.0
2025-05-30 14:40:00,170.63,170.66,170.43,170.46,24449.0,170.63,170.66,170.43,170.46,24449.0
2025-05-30 14:45:00,170.46,170.69,170.46,170.67,32668.0,170.46,170.69,170.46,170.67,32668.0
2025-05-30 14:50:00,170.68,170.72,170.61,170.66,34898.0,170.68,170.72,170.61,170.66,34898.0
2025-05-30 14:55:00,170.67,170.68,170.56,170.65,44908.0,170.67,170.68,170.56,170.65,44908.0
2025-05-30 15:00:00,170.65,170.82,170.59,170.76,40311.0,170.65,170.82,170.59,170.76,40311.0
2025-05-30 15:05:00,170.75,170.84,170.7,170.77,39999.0,170.75,170.84,170.7,170.77,39999.0
2025-05-30 15:10:00,170.77,170.81,170.7,170.77,38346.0,170.77,170.81,170.7,170.77,38346.0
2025-05-30 15:15:00,170.77,170.95,170.76,170.9,43685.0,170.77,170.95,170.76,170.9,43685.0
2025-05-30 15:20:00,170.89,170.93,170.78,170.89,58208.0,170.89,170.93,170.78,170.89,58208.0
2025-05-30 15:25:00,170.88,170.99,170.84,170.91,54171.0,170.88,170.99,170.84,170.91,54171.0
2025-05-30 15:30:00,170.9,170.93,170.75,170.92,67251.0,170.9,170.93,170.75,170.92,67251.0
2025-05-30 15:35:00,170.92,170.95,170.74,170.76,77123.0,170.92,170.95,170.74,170.76,77123.0
2025-05-30 15:40:00,170.78,170.78,170.48,170.63,80845.0,170.78,170.78,170.48,170.63,80845.0
2025-05-30 15:45:00,170.63,170.75,170.43,170.67,88386.0,170.63,170.75,170.43,170.67,88386.0
2025-05-30 15:50:00,170.65,170.92,170.29,170.31,196580.0,170.65,170.92,170.29,170.31,196580.0
2025-05-30 15:55:00,170.31,170.46,169.82,169.88,778188.0,170.31,170.46,169.82,169.88,778188.0
2025-06-02 09:30:00,169.02,169.04,168.06,168.07,234555.0,169.02,169.04,168.06,168.07,234555.0
2025-06-02 09:35:00,168.09,168.47,167.85,167.89,75878.0,168.09,168.47,167.85,167.89,75878.0
2025-06-02 09:40:00,167.84,168.55,167.8,168.45,68680.0,167.84,168.55,167.8,168.45,68680.0
2025-06-02 09:45:00,168.44,168.48,167.78,167.87,60761.0,168.44,168.48,167.78,167.87,60761.0
2025-06-02 09:50:00,167.84,167.89,167.51,167.71,61729.0,167.84,167.89,167.51,167.71,61729.0
2025-06-02 09:55:00,167.68,167.69,167.22,167.32,83152.0,167.68,167.69,167.22,167.32,83152.0
2025-06-02 10:00:00,167.34,167.41,167.09,167.22,75131.0,167.34,167.41,167.09,167.22,75131.0
2025-06-02 10:05:00,167.22,167.57,167.17,167.42,36967.0,167.22,167.57,167.17,167.42,36967.0
2025-06-02 10:10:00,167.42,167.58,167.33,167.45,40674.0,167.42,167.58,167.33,167.45,40674.0
2025-06-02 10:15:00,167.42,167.62,167.4,167.52,61482.0,167.42,167.62,167.4,167.52,61482.0
2025-06-02 10:20:00,167.5,167.58,167.32,167.34,53943.0,167.5,167.58,167.32,167.34,53943.0
2025-06-02 10:25:00,167.35,167.43,167.16,167.26,35534.0,167.35,167.43,167.16,167.26,35534.0
2025-06-02 10:30:00,167.24,167.63,167.19,167.58,64367.0,167.24,167.63,167.19,167.58,64367.0
2025-06-02 10:35:00,167.6,167.65,167.23,167.61,55747.0,167.6,167.65,167.23,167.61,55747.0
2025-06-02 10:40:00,167.61,167.77,167.59,167.69,34449.0,167.61,167.77,167.59,167.69,34449.0
2025-06-02 10:45:00,167.68,167.84,167.68,167.8,54590.0,167.68,167.84,167.68,167.8,54590.0
2025-06-02 10:50:00,167.8,168.09,167.75,168.06,30681.0,167.8,168.09,167.75,168.06,30681.0
2025-06-02 10:55:00,168.03,168.07,167.58,167.6,45014.0,168.03,168.07,167.58,167.6,45014.0
2025-06-02 11:00:00,167.58,167.69,167.53,167.63,36671.0,167.58,167.69,167.53,167.63,36671.0
2025-06-02 11:05:00,167.65,167.78,167.62,167.75,43204.0,167.65,167.78,167.62,167.75,43204.0
2025-06-02 11:10:00,167.72,167.81,167.65,167.68,28841.0,167.72,167.81,167.65,167.68,28841.0
2025-06-02 11:15:00,167.68,167.71,167.47,167.55,24517.0,167.68,167.71,167.47,167.55,24517.0
2025-06-02 11:20:00,167.54,167.56,167.31,167.34,29380.0,167.54,167.56,167.31,167.34,29380.0
2025-06-02 11:25:00,167.33,167.34,167.23,167.27,47833.0,167.33,167.34,167.23,167.27,47833.0
2025-06-02 11:30:00,167.27,167.27,167.11,167.14,32766.0,167.27,167.27,167.11,167.14,32766.0
2025-06-02 11:35:00,167.13,167.17,166.97,166.97,26253.0,167.13,167.17,166.97,166.97,26253.0
2025-06-02 11:40:00,166.99,166.99,166.83,166.9,36997.0,166.99,166.99,166.83,166.9,36997.0
2025-06-02 11:45:00,166.9,167.14,166.85,167.09,29856.0,166.9,167.14,166.85,167.09,29856.0
2025-06-02 11:50:00,167.09,167.22,167.0,167.14,40763.0,167.09,167.22,167.0,167.14,40763.0
2025-06-02 11:55:00,167.14,167.17,166.95,167.06,18802.0,167.14,167.17,166.95,167.06,18802.0
2025-06-02 12:00:00,167.06,167.12,166.87,166.92,26525.0,167.06,167.12,166.87,166.92,26525.0
2025-06-02 12:05:00,166.9,167.04,166.89,166.99,20778.0,166.9,167.04,166.89,166.99,20778.0
2025-06-02 12:10:00,166.99,166.99,166.85,166.89,20219.0,166.99,166.99,166.85,166.89,20219.0
2025-06-02 12:15:00,166.89,166.89,166.76,166.77,35842.0,166.89,166.89,166.76,166.77,35842.0
2025-06-02 12:20:00,166.77,166.77,166.69,166.7,17703.0,166.77,166.77,166.69,166.7,17703.0
2025-06-02 12:25:00,166.71,166.75,166.53,166.54,25989.0,166.71,166.75,166.53,166.54,25989.0
2025-06-02 12:30:00,166.56,166.62,166.49,166.56,35563.0,166.56,166.62,166.49,166.56,35563.0
2025-06-02 12:35:00,166.56,166.63,166.5,166.53,32758.0,166.56,166.63,166.5,166.53,32758.0
2025-06-02 12:40:00,166.53,166.57,166.4,166.42,44967.0,166.53,166.57,166.4,166.42,44967.0
2025-06-02 12:45:00,166.43,166.44,166.3,166.33,47447.0,166.43,166.44,166.3,166.33,47447.0
2025-06-02 12:50:00,166.32,166.52,166.32,166.52,36888.0,166.32,166.52,166.32,166.52,36888.0
2025-06-02 12:55:00,166.5,166.67,166.49,166.65,40003.0,166.5,166.67,166.49,166.65,40003.0
2025-06-02 13:00:00,166.64,166.65,166.32,166.33,30089.0,166.64,166.65,166.32,166.33,30089.0
2025-06-02 13:05:00,166.34,166.6,166.33,166.6,29702.0,166.34,166.6,166.33,166.6,29702.0
2025-06-02 13:10:00,166.61,166.69,166.57,166.64,43410.0,166.61,166.69,166.57,166.64,43410.0
2025-06-02 13:15:00,166.64,166.74,166.59,166.66,50859.0,166.64,166.74,166.59,166.66,50859.0
2025-06-02 13:20:00,166.66,166.66,166.49,166.63,45690.0,166.66,166.66,166.49,166.63,45690.0
2025-06-02 13:25:00,166.6,166.61,166.25,166.27,46293.0,166.6,166.61,166.25,166.27,46293.0
2025-06-02 13:30:00,166.28,166.37,166.23,166.31,34028.0,166.28,166.37,166.23,166.31,34028.0
2025-06-02 13:35:00,166.31,166.49,166.31,166.49,19406.0,166.31,166.49,166.31,166.49,19406.0
2025-06-02 13:40:00,166.47,166.62,166.47,166.59,27797.0,166.47,166.62,166.47,166.59,27797.0
2025-06-02 13:45:00,166.6,166.63,166.53,166.62,23373.0,166.6,166.63,166.53,166.62,23373.0
2025-06-02 13:50:00,166.6,166.6,166.37,166.42,20817.0,166.6,166.6,166.37,166.42,20817.0
2025-06-02 13:55:00,166.44,166.45,166.29,166.3,23394.0,166.44,166.45,166.29,166.3,23394.0
2025-06-02 14:00:00,166.28,166.38,166.25,166.32,36665.0,166.28,166.38,166.25,166.32,36665.0
2025-06-02 14:05:00,166.31,166.45,166.29,166.37,30887.0,166.31,166.45,166.29,166.37,30887.0
2025-06-02 14:10:00,166.4,166.4,166.27,166.35,26185.0,166.4,166.4,166.27,166.35,26185.0
2025-06-02 14:15:00,166.36,166.66,166.35,166.58,32678.0,166.36,166.66,166.35,166.58,32678.0
2025-06-02 14:20:00,166.58,166.84,166.57,166.61,69130.0,166.58,166.84,166.57,166.61,69130.0
2025-06-02 14:25:00,166.62,167.0,166.62,166.98,24098.0,166.62,167.0,166.62,166.98,24098.0
2025-06-02 14:30:00,167.0,167.02,166.79,166.79,18655.0,167.0,167.02,166.79,166.79,18655.0
2025-06-02 14:35:00,166.79,166.86,166.73,166.85,17415.0,166.79,166.86,166.73,166.85,17415.0
2025-06-02 14:40:00,166.84,166.96,166.84,166.92,17518.0,166.84,166.96,166.84,166.92,17518.0
2025-06-02 14:45:00,166.93,167.05,166.89,167.03,24403.0,166.93,167.05,166.89,167.03,24403.0
2025-06-02 14:50:00,167.03,167.14,167.02,167.06,15676.0,167.03,167.14,167.02,167.06,15676.0
2025-06-02 14:55:00,167.05,167.24,167.05,167.23,29052.0,167.05,167.24,167.05,167.23,29052.0
2025-06-02 15:00:00,167.24,167.29,167.18,167.29,30593.0,167.24,167.29,167.18,167.29,30593.0
2025-06-02 15:05:00,167.3,167.35,167.18,167.27,19205.0,167.3,167.35,167.18,167.27,19205.0
2025-06-02 15:10:00,167.26,167.33,167.2,167.22,23599.0,167.26,167.33,167.2,167.22,23599.0
2025-06-02 15:15:00,167.25,167.43,167.24,167.43,35980.0,167.25,167.43,167.24,167.43,35980.0
2025-06-02 15:20:00,167.44,167.61,167.41,167.58,35330.0,167.44,167.61,167.41,167.58,35330.0
2025-06-02 15:25:00,167.58,167.59,167.52,167.56,40422.0,167.58,167.59,167.52,167.56,40422.0
2025-06-02 15:30:00,167.57,167.58,167.41,167.45,33494.0,167.57,167.58,167.41,167.45,33494.0
2025-06-02 15:35:00,167.45,167.64,167.44,167.6,52275.0,167.45,167.64,167.44,167.6,52275.0
2025-06-02 15:40:00,167.6,167.74,167.56,167.62,91246.0,167.6,167.74,167.56,167.62,91246.0
2025-06-02 15:45:00,167.62,167.66,167.38,167.39,45634.0,167.62,167.66,167.38,167.39,45634.0
2025-06-02 15:50:00,167.4,167.74,167.35,167.72,118070.0,167.4,167.74,167.35,167.72,118070.0
2025-06-02 15:55:00,167.72,167.8,167.59,167.79,307045.0,167.72,167.8,167.59,167.79,307045.0
2025-06-03 09:30:00,166.78,166.81,165.92,166.23,355382.0,166.78,166.81,165.92,166.23,355382.0
2025-06-03 09:35:00,166.41,166.83,166.3,166.59,70368.0,166.41,166.83,166.3,166.59,70368.0
2025-06-03 09:40:00,166.63,166.87,166.51,166.7,90973.0,166.63,166.87,166.51,166.7,90973.0
2025-06-03 09:45:00,166.7,166.83,166.36,166.64,89077.0,166.7,166.83,166.36,166.64,89077.0
2025-06-03 09:50:00,166.67,166.77,166.0,166.08,51971.0,166.67,166.77,166.0,166.08,51971.0
2025-06-03 09:55:00,166.08,166.49,165.98,166.33,55675.0,166.08,166.49,165.98,166.33,55675.0
2025-06-03 10:00:00,166.33,166.42,165.9,166.08,82156.0,166.33,166.42,165.9,166.08,82156.0
2025-06-03 10:05:00,166.08,166.23,165.98,166.11,84840.0,166.08,166.23,165.98,166.11,84840.0
2025-06-03 10:10:00,166.13,166.29,165.96,166.17,53892.0,166.13,166.29,165.96,166.17,53892.0
2025-06-03 10:15:00,166.15,166.36,165.95,166.17,55106.0,166.15,166.36,165.95,166.17,55106.0
2025-06-03 10:20:00,166.17,166.22,165.96,166.0,48768.0,166.17,166.22,165.96,166.0,48768.0
2025-06-03 10:25:00,166.03,166.49,165.97,166.43,35666.0,166.03,166.49,165.97,166.43,35666.0
2025-06-03 10:30:00,166.45,166.6,166.41,166.56,46291.0,166.45,166.6,166.41,166.56,46291.0
2025-06-03 10:35:00,166.54,166.84,166.54,166.65,37007.0,166.54,166.84,166.54,166.65,37007.0
2025-06-03 10:40:00,166.67,166.72,166.36,166.71,34422.0,166.67,166.72,166.36,166.71,34422.0
2025-06-03 10:45:00,166.7,166.85,166.53,166.64,32614.0,166.7,166.85,166.53,166.64,32614.0
2025-06-03 10:50:00,166.64,166.72,166.5,166.67,21892.0,166.64,166.72,166.5,166.67,21892.0
2025-06-03 10:55:00,166.73,166.84,166.65,166.67,31480.0,166.73,166.84,166.65,166.67,31480.0
2025-06-03 11:00:00,166.65,166.84,166.65,166.69,30483.0,166.65,166.84,166.65,166.69,30483.0
2025-06-03 11:05:00,166.74,166.94,166.69,166.94,23927.0,166.74,166.94,166.69,166.94,23927.0
2025-06-03 11:10:00,166.96,167.19,166.89,167.14,17558.0,166.96,167.19,166.89,167.14,17558.0
2025-06-03 11:15:00,167.12,167.13,166.94,166.99,29827.0,167.12,167.13,166.94,166.99,29827.0
2025-06-03 11:20:00,166.99,167.11,166.88,167.09,27123.0,166.99,167.11,166.88,167.09,27123.0
2025-06-03 11:25:00,167.08,167.22,167.01,167.06,19090.0,167.08,167.22,167.01,167.06,19090.0
2025-06-03 11:30:00,167.08,167.26,167.03,167.2,16844.0,167.08,167.26,167.03,167.2,16844.0
2025-06-03 11:35:00,167.21,167.31,167.13,167.29,19986.0,167.21,167.31,167.13,167.29,19986.0
2025-06-03 11:40:00,167.27,167.37,167.17,167.33,19195.0,167.27,167.37,167.17,167.33,19195.0
2025-06-03 11:45:00,167.31,167.41,167.21,167.36,32623.0,167.31,167.41,167.21,167.36,32623.0
2025-06-03 11:50:00,167.3,167.37,167.05,167.05,28743.0,167.3,167.37,167.05,167.05,28743.0
2025-06-03 11:55:00,167.05,167.33,166.95,167.33,27473.0,167.05,167.33,166.95,167.33,27473.0
2025-06-03 12:00:00,167.3,167.34,167.13,167.15,33807.0,167.3,167.34,167.13,167.15,33807.0
2025-06-03 12:05:00,167.15,167.25,167.0,167.23,33745.0,167.15,167.25,167.0,167.23,33745.0
2025-06-03 12:10:00,167.24,167.38,167.1,167.21,45479.0,167.24,167.38,167.1,167.21,45479.0
2025-06-03 12:15:00,167.21,167.31,167.18,167.2,14710.0,167.21,167.31,167.18,167.2,14710.0
2025-06-03 12:20:00,167.21,167.23,167.11,167.19,29349.0,167.21,167.23,167.11,167.19,29349.0
2025-06-03 12:25:00,167.2,167.21,167.0,167.1,20925.0,167.2,167.21,167.0,167.1,20925.0
2025-06-03 12:30:00,167.08,167.1,166.91,166.92,13597.0,167.08,167.1,166.91,166.92,13597.0
2025-06-03 12:35:00,166.92,166.97,166.85,166.93,11939.0,166.92,166.97,166.85,166.93,11939.0
2025-06-03 12:40:00,166.91,167.02,166.86,166.97,20009.0,166.91,167.02,166.86,166.97,20009.0
2025-06-03 12:45:00,166.99,167.01,166.82,166.84,27917.0,166.99,167.01,166.82,166.84,27917.0
2025-06-03 12:50:00,166.8,166.92,166.77,166.89,18700.0,166.8,166.92,166.77,166.89,18700.0
2025-06-03 12:55:00,166.89,166.98,166.88,166.97,14991.0,166.89,166.98,166.88,166.97,14991.0
2025-06-03 13:00:00,166.99,167.02,166.88,167.02,10774.0,166.99,167.02,166.88,167.02,10774.0
2025-06-03 13:05:00,167.02,167.19,167.02,167.16,7955.0,167.02,167.19,167.02,167.16,7955.0
2025-06-03 13:10:00,167.16,167.25,167.13,167.24,18631.0,167.16,167.25,167.13,167.24,18631.0
2025-06-03 13:15:00,167.22,167.24,167.16,167.2,10475.0,167.22,167.24,167.16,167.2,10475.0
2025-06-03 13:20:00,167.22,167.33,167.19,167.22,12666.0,167.22,167.33,167.19,167.22,12666.0
2025-06-03 13:25:00,167.22,167.27,167.14,167.15,9017.0,167.22,167.27,167.14,167.15,9017.0
2025-06-03 13:30:00,167.16,167.22,167.05,167.15,27693.0,167.16,167.22,167.05,167.15,27693.0
2025-06-03 13:35:00,167.22,167.22,167.12,167.17,7697.0,167.22,167.22,167.12,167.17,7697.0
2025-06-03 13:40:00,167.18,167.24,167.09,167.13,11579.0,167.18,167.24,167.09,167.13,11579.0
2025-06-03 13:45:00,167.12,167.14,167.03,167.05,10324.0,167.12,167.14,167.03,167.05,10324.0
2025-06-03 13:50:00,167.03,167.12,167.02,167.06,13965.0,167.03,167.12,167.02,167.06,13965.0
2025-06-03 13:55:00,167.05,167.11,166.99,167.09,14350.0,167.05,167.11,166.99,167.09,14350.0
2025-06-03 14:00:00,167.09,167.19,166.99,167.16,21734.0,167.09,167.19,166.99,167.16,21734.0
2025-06-03 14:05:00,167.18,167.18,167.05,167.09,9795.0,167.18,167.18,167.05,167.09,9795.0
2025-06-03 14:10:00,167.08,167.22,167.07,167.11,15423.0,167.08,167.22,167.07,167.11,15423.0
2025-06-03 14:15:00,167.1,167.19,167.05,167.18,17149.0,167.1,167.19,167.05,167.18,17149.0
2025-06-03 14:20:00,167.18,167.24,167.09,167.11,24154.0,167.18,167.24,167.09,167.11,24154.0
2025-06-03 14:25:00,167.12,167.19,167.07,167.13,20353.0,167.12,167.19,167.07,167.13,20353.0
2025-06-03 14:30:00,167.14,167.19,167.05,167.06,12341.0,167.14,167.19,167.05,167.06,12341.0
2025-06-03 14:35:00,167.06,167.16,167.04,167.16,15604.0,167.06,167.16,167.04,167.16,15604.0
2025-06-03 14:40:00,167.16,167.22,167.13,167.16,42400.0,167.16,167.22,167.13,167.16,42400.0
2025-06-03 14:45:00,167.16,167.24,167.13,167.22,14598.0,167.16,167.24,167.13,167.22,14598.0
2025-06-03 14:50:00,167.22,167.23,167.09,167.1,21556.0,167.22,167.23,167.09,167.1,21556.0
2025-06-03 14:55:00,167.09,167.16,167.06,167.12,17157.0,167.09,167.16,167.06,167.12,17157.0
2025-06-03 15:00:00,167.12,167.18,167.1,167.13,23082.0,167.12,167.18,167.1,167.13,23082.0
2025-06-03 15:05:00,167.13,167.13,166.94,166.98,24407.0,167.13,167.13,166.94,166.98,24407.0
2025-06-03 15:10:00,166.96,167.06,166.87,167.06,32540.0,166.96,167.06,166.87,167.06,32540.0
2025-06-03 15:15:00,167.06,167.06,166.85,166.9,41551.0,167.06,167.06,166.85,166.9,41551.0
2025-06-03 15:20:00,166.89,166.97,166.85,166.89,42807.0,166.89,166.97,166.85,166.89,42807.0
2025-06-03 15:25:00,166.89,166.97,166.81,166.97,29812.0,166.89,166.97,166.81,166.97,29812.0
2025-06-03 15:30:00,166.98,167.19,166.96,167.17,25141.0,166.98,167.19,166.96,167.17,25141.0
2025-06-03 15:35:00,167.15,167.24,167.13,167.24,30809.0,167.15,167.24,167.13,167.24,30809.0
2025-06-03 15:40:00,167.21,167.21,167.06,167.16,37652.0,167.21,167.21,167.06,167.16,37652.0
2025-06-03 15:45:00,167.17,167.23,167.05,167.07,41310.0,167.17,167.23,167.05,167.07,41310.0
2025-06-03 15:50:00,167.09,167.14,166.96,167.01,104991.0,167.09,167.14,166.96,167.01,104991.0
2025-06-03 15:55:00,167.04,167.07,166.84,166.86,346075.0,167.04,167.07,166.84,166.86,346075.0
2025-06-04 09:30:00,166.69,167.07,166.41,166.75,112192.0,166.69,167.07,166.41,166.75,112192.0
2025-06-04 09:35:00,166.8,166.83,166.28,166.41,26953.0,166.8,166.83,166.28,166.41,26953.0
2025-06-04 09:40:00,166.36,166.44,166.13,166.36,48934.0,166.36,166.44,166.13,166.36,48934.0
2025-06-04 09:45:00,166.41,166.53,166.16,166.28,17830.0,166.41,166.53,166.16,166.28,17830.0
2025-06-04 09:50:00,166.49,166.79,166.48,166.72,23468.0,166.49,166.79,166.48,166.72,23468.0
2025-06-04 09:55:00,166.73,166.81,166.65,166.8,22113.0,166.73,166.81,166.65,166.8,22113.0
2025-06-04 10:00:00,166.78,167.14,166.65,167.14,40262.0,166.78,167.14,166.65,167.14,40262.0
2025-06-04 10:05:00,167.1,167.42,167.07,167.25,41306.0,167.1,167.42,167.07,167.25,41306.0
2025-06-04 10:10:00,167.28,167.32,167.0,167.28,20805.0,167.28,167.32,167.0,167.28,20805.0
2025-06-04 10:15:00,167.3,167.32,167.14,167.31,12220.0,167.3,167.32,167.14,167.31,12220.0
2025-06-04 10:20:00,167.33,167.53,167.27,167.49,15639.0,167.33,167.53,167.27,167.49,15639.0
2025-06-04 10:25:00,167.5,167.62,167.41,167.43,23319.0,167.5,167.62,167.41,167.43,23319.0
2025-06-04 10:30:00,167.47,167.52,167.41,167.52,10258.0,167.47,167.52,167.41,167.52,10258.0
2025-06-04 10:35:00,167.5,167.68,167.46,167.65,13824.0,167.5,167.68,167.46,167.65,13824.0
2025-06-04 10:40:00,167.63,167.71,167.49,167.56,10802.0,167.63,167.71,167.49,167.56,10802.0
2025-06-04 10:45:00,167.56,167.68,167.46,167.47,11840.0,167.56,167.68,167.46,167.47,11840.0
2025-06-04 10:50:00,167.49,167.51,167.28,167.39,24701.0,167.49,167.51,167.28,167.39,24701.0
2025-06-04 10:55:00,167.39,167.46,167.28,167.36,88257.0,167.39,167.46,167.28,167.36,88257.0
2025-06-04 11:00:00,167.39,167.45,167.27,167.37,22723.0,167.39,167.45,167.27,167.37,22723.0
2025-06-04 11:05:00,167.38,167.53,167.33,167.46,16484.0,167.38,167.53,167.33,167.46,16484.0
2025-06-04 11:10:00,167.46,167.62,167.43,167.62,13098.0,167.46,167.62,167.43,167.62,13098.0
2025-06-04 11:15:00,167.61,167.69,167.56,167.59,20070.0,167.61,167.69,167.56,167.59,20070.0
2025-06-04 11:20:00,167.58,167.76,167.58,167.71,16195.0,167.58,167.76,167.58,167.71,16195.0
2025-06-04 11:25:00,167.71,167.74,167.57,167.61,11605.0,167.71,167.74,167.57,167.61,11605.0
2025-06-04 11:30:00,167.58,167.75,167.51,167.6,4919.0,167.58,167.75,167.51,167.6,4919.0
2025-06-04 11:35:00,167.6,167.61,167.37,167.4,10551.0,167.6,167.61,167.37,167.4,10551.0
2025-06-04 11:40:00,167.4,167.52,167.36,167.45,13190.0,167.4,167.52,167.36,167.45,13190.0
2025-06-04 11:45:00,167.43,167.55,167.41,167.55,7319.0,167.43,167.55,167.41,167.55,7319.0
2025-06-04 11:50:00,167.54,167.57,167.35,167.36,13987.0,167.54,167.57,167.35,167.36,13987.0
2025-06-04 11:55:00,167.37,167.58,167.35,167.52,19071.0,167.37,167.58,167.35,167.52,19071.0
2025-06-04 12:00:00,167.52,167.54,167.41,167.47,12114.0,167.52,167.54,167.41,167.47,12114.0
2025-06-04 12:05:00,167.5,167.54,167.45,167.46,5467.0,167.5,167.54,167.45,167.46,5467.0
2025-06-04 12:10:00,167.47,167.47,167.3,167.34,8760.0,167.47,167.47,167.3,167.34,8760.0
2025-06-04 12:15:00,167.35,167.46,167.33,167.43,23319.0,167.35,167.46,167.33,167.43,23319.0
2025-06-04 12:20:00,167.45,167.47,167.4,167.42,4913.0,167.45,167.47,167.4,167.42,4913.0
2025-06-04 12:25:00,167.39,167.51,167.39,167.49,11808.0,167.39,167.51,167.39,167.49,11808.0
2025-06-04 12:30:00,167.49,167.61,167.49,167.61,4283.0,167.49,167.61,167.49,167.61,4283.0
2025-06-04 12:35:00,167.62,167.65,167.58,167.63,12082.0,167.62,167.65,167.58,167.63,12082.0
2025-06-04 12:40:00,167.6,167.73,167.6,167.73,10797.0,167.6,167.73,167.6,167.73,10797.0
2025-06-04 12:45:00,167.75,167.91,167.73,167.88,22421.0,167.75,167.91,167.73,167.88,22421.0
2025-06-04 12:50:00,167.9,167.9,167.83,167.84,8279.0,167.9,167.9,167.83,167.84,8279.0
2025-06-04 12:55:00,167.85,167.9,167.78,167.83,16598.0,167.85,167.9,167.78,167.83,16598.0
2025-06-04 13:00:00,167.79,167.95,167.79,167.91,10943.0,167.79,167.95,167.79,167.91,10943.0
2025-06-04 13:05:00,167.91,167.91,167.79,167.8,12062.0,167.91,167.91,167.79,167.8,12062.0
2025-06-04 13:10:00,167.84,167.91,167.84,167.88,15385.0,167.84,167.91,167.84,167.88,15385.0
2025-06-04 13:15:00,167.89,167.92,167.79,167.82,9884.0,167.89,167.92,167.79,167.82,9884.0
2025-06-04 13:20:00,167.83,167.93,167.8,167.85,9998.0,167.83,167.93,167.8,167.85,9998.0
2025-06-04 13:25:00,167.86,167.94,167.84,167.93,6630.0,167.86,167.94,167.84,167.93,6630.0
2025-06-04 13:30:00,167.95,168.01,167.95,168.0,26798.0,167.95,168.01,167.95,168.0,26798.0
2025-06-04 13:35:00,168.01,168.02,167.95,167.95,8818.0,168.01,168.02,167.95,167.95,8818.0
2025-06-04 13:40:00,167.94,168.0,167.9,167.91,12873.0,167.94,168.0,167.9,167.91,12873.0
2025-06-04 13:45:00,167.9,167.97,167.88,167.92,12566.0,167.9,167.97,167.88,167.92,12566.0
2025-06-04 13:50:00,167.92,167.96,167.9,167.91,8026.0,167.92,167.96,167.9,167.91,8026.0
2025-06-04 13:55:00,167.91,168.0,167.91,167.99,10111.0,167.91,168.0,167.91,167.99,10111.0
2025-06-04 14:00:00,167.99,168.05,167.96,167.97,18601.0,167.99,168.05,167.96,167.97,18601.0
2025-06-04 14:05:00,167.98,167.98,167.78,167.78,12982.0,167.98,167.98,167.78,167.78,12982.0
2025-06-04 14:10:00,167.8,167.8,167.65,167.72,38165.0,167.8,167.8,167.65,167.72,38165.0
2025-06-04 14:15:00,167.71,167.72,167.49,167.53,160059.0,167.71,167.72,167.49,167.53,160059.0
2025-06-04 14:20:00,167.51,167.57,167.45,167.45,15056.0,167.51,167.57,167.45,167.45,15056.0
2025-06-04 14:25:00,167.46,167.46,167.31,167.37,16465.0,167.46,167.46,167.31,167.37,16465.0
2025-06-04 14:30:00,167.36,167.39,167.26,167.26,21250.0,167.36,167.39,167.26,167.26,21250.0
2025-06-04 14:35:00,167.27,167.29,167.09,167.09,20707.0,167.27,167.29,167.09,167.09,20707.0
2025-06-04 14:40:00,167.09,167.23,167.05,167.19,28616.0,167.09,167.23,167.05,167.19,28616.0
2025-06-04 14:45:00,167.2,167.27,167.18,167.25,19822.0,167.2,167.27,167.18,167.25,19822.0
2025-06-04 14:50:00,167.24,167.25,167.08,167.09,12182.0,167.24,167.25,167.08,167.09,12182.0
2025-06-04 14:55:00,167.08,167.08,166.94,167.05,12083.0,167.08,167.08,166.94,167.05,12083.0
2025-06-04 15:00:00,167.05,167.05,166.89,166.97,37070.0,167.05,167.05,166.89,166.97,37070.0
2025-06-04 15:05:00,166.97,167.01,166.84,166.89,30754.0,166.97,167.01,166.84,166.89,30754.0
2025-06-04 15:10:00,166.86,166.99,166.86,166.89,16267.0,166.86,166.99,166.86,166.89,16267.0
2025-06-04 15:15:00,166.89,166.9,166.64,166.67,26582.0,166.89,166.9,166.64,166.67,26582.0
2025-06-04 15:20:00,166.67,166.76,166.64,166.7,40924.0,166.67,166.76,166.64,166.7,40924.0
2025-06-04 15:25:00,166.67,166.91,166.63,166.87,31740.0,166.67,166.91,166.63,166.87,31740.0
2025-06-04 15:30:00,166.87,166.99,166.84,166.94,13417.0,166.87,166.99,166.84,166.94,13417.0
2025-06-04 15:35:00,166.92,166.98,166.77,166.8,19245.0,166.92,166.98,166.77,166.8,19245.0
2025-06-04 15:40:00,166.78,166.79,166.63,166.63,36005.0,166.78,166.79,166.63,166.63,36005.0
2025-06-04 15:45:00,166.64,166.71,166.56,166.68,32341.0,166.64,166.71,166.56,166.68,32341.0
2025-06-04 15:50:00,166.66,166.66,166.34,166.37,117942.0,166.66,166.66,166.34,166.37,117942.0
2025-06-04 15:55:00,166.38,166.38,165.92,165.95,595574.0,166.38,166.38,165.92,165.95,595574.0
2025-06-05 09:30:00,165.43,165.44,164.01,164.15,353943.0,165.43,165.44,164.01,164.15,353943.0
2025-06-05 09:35:00,164.15,164.27,163.21,163.59,162465.0,164.15,164.27,163.21,163.59,162465.0
2025-06-05 09:40:00,163.66,163.93,163.24,163.3,149050.0,163.66,163.93,163.24,163.3,149050.0
2025-06-05 09:45:00,163.31,163.86,163.3,163.68,58907.0,163.31,163.86,163.3,163.68,58907.0
2025-06-05 09:50:00,163.66,163.66,162.64,162.65,91854.0,163.66,163.66,162.64,162.65,91854.0
2025-06-05 09:55:00,162.65,163.12,162.54,163.08,138068.0,162.65,163.12,162.54,163.08,138068.0
2025-06-05 10:00:00,163.03,163.28,162.55,162.59,149122.0,163.03,163.28,162.55,162.59,149122.0
2025-06-05 10:05:00,162.6,163.23,162.54,163.07,46067.0,162.6,163.23,162.54,163.07,46067.0
2025-06-05 10:10:00,163.08,163.2,162.84,163.2,73902.0,163.08,163.2,162.84,163.2,73902.0
2025-06-05 10:15:00,163.14,163.47,162.99,163.03,132164.0,163.14,163.47,162.99,163.03,132164.0
2025-06-05 10:20:00,163.07,163.39,162.88,163.39,54534.0,163.07,163.39,162.88,163.39,54534.0
2025-06-05 10:25:00,163.38,163.86,163.37,163.77,61917.0,163.38,163.86,163.37,163.77,61917.0
2025-06-05 10:30:00,163.77,164.0,163.72,163.88,65835.0,163.77,164.0,163.72,163.88,65835.0
2025-06-05 10:35:00,163.88,163.9,163.57,163.59,42765.0,163.88,163.9,163.57,163.59,42765.0
2025-06-05 10:40:00,163.6,163.78,163.44,163.5,40451.0,163.6,163.78,163.44,163.5,40451.0
2025-06-05 10:45:00,163.48,163.49,163.06,163.06,46468.0,163.48,163.49,163.06,163.06,46468.0
2025-06-05 10:50:00,163.06,163.41,163.06,163.37,29250.0,163.06,163.41,163.06,163.37,29250.0
2025-06-05 10:55:00,163.39,163.84,163.39,163.71,58968.0,163.39,163.84,163.39,163.71,58968.0
2025-06-05 11:00:00,163.73,163.94,163.7,163.94,60682.0,163.73,163.94,163.7,163.94,60682.0
2025-06-05 11:05:00,163.97,164.0,163.66,163.81,35865.0,163.97,164.0,163.66,163.81,35865.0
2025-06-05 11:10:00,163.81,163.99,163.75,163.95,33441.0,163.81,163.99,163.75,163.95,33441.0
2025-06-05 11:15:00,163.95,164.04,163.7,163.96,48462.0,163.95,164.04,163.7,163.96,48462.0
2025-06-05 11:20:00,163.92,164.2,163.89,164.08,76623.0,163.92,164.2,163.89,164.08,76623.0
2025-06-05 11:25:00,164.11,164.23,163.78,163.81,62578.0,164.11,164.23,163.78,163.81,62578.0
2025-06-05 11:30:00,163.81,163.93,163.69,163.93,48435.0,163.81,163.93,163.69,163.93,48435.0
2025-06-05 11:35:00,163.93,164.05,163.85,163.87,31825.0,163.93,164.05,163.85,163.87,31825.0
2025-06-05 11:40:00,163.86,163.92,163.76,163.81,43791.0,163.86,163.92,163.76,163.81,43791.0
2025-06-05 11:45:00,163.8,163.81,163.55,163.58,28992.0,163.8,163.81,163.55,163.58,28992.0
2025-06-05 11:50:00,163.6,163.63,163.48,163.51,88465.0,163.6,163.63,163.48,163.51,88465.0
2025-06-05 11:55:00,163.52,163.69,163.47,163.49,32417.0,163.52,163.69,163.47,163.49,32417.0
2025-06-05 12:00:00,163.48,163.76,163.43,163.74,61077.0,163.48,163.76,163.43,163.74,61077.0
2025-06-05 12:05:00,163.73,163.85,163.66,163.85,32284.0,163.73,163.85,163.66,163.85,32284.0
2025-06-05 12:10:00,163.85,163.9,163.79,163.85,27854.0,163.85,163.9,163.79,163.85,27854.0
2025-06-05 12:15:00,163.86,164.05,163.85,163.99,34587.0,163.86,164.05,163.85,163.99,34587.0
2025-06-05 12:20:00,163.97,164.0,163.72,163.77,20315.0,163.97,164.0,163.72,163.77,20315.0
2025-06-05 12:25:00,163.76,163.79,163.68,163.73,31349.0,163.76,163.79,163.68,163.73,31349.0
2025-06-05 12:30:00,163.74,163.85,163.68,163.8,27801.0,163.74,163.85,163.68,163.8,27801.0
2025-06-05 12:35:00,163.78,163.88,163.63,163.72,30018.0,163.78,163.88,163.63,163.72,30018.0
2025-06-05 12:40:00,163.71,163.97,163.67,163.9,52333.0,163.71,163.97,163.67,163.9,52333.0
2025-06-05 12:45:00,163.89,163.89,163.6,163.75,42595.0,163.89,163.89,163.6,163.75,42595.0
2025-06-05 12:50:00,163.75,163.77,163.6,163.62,25416.0,163.75,163.77,163.6,163.62,25416.0
2025-06-05 12:55:00,163.62,163.73,163.57,163.68,43408.0,163.62,163.73,163.57,163.68,43408.0
2025-06-05 13:00:00,163.7,163.76,163.41,163.43,59317.0,163.7,163.76,163.41,163.43,59317.0
2025-06-05 13:05:00,163.39,163.42,163.02,163.11,40713.0,163.39,163.42,163.02,163.11,40713.0
2025-06-05 13:10:00,163.11,163.14,162.93,163.06,31264.0,163.11,163.14,162.93,163.06,31264.0
2025-06-05 13:15:00,163.13,163.19,162.99,163.08,27532.0,163.13,163.19,162.99,163.08,27532.0
2025-06-05 13:20:00,163.07,163.14,162.98,163.02,20590.0,163.07,163.14,162.98,163.02,20590.0
2025-06-05 13:25:00,163.01,163.06,162.93,162.95,39991.0,163.01,163.06,162.93,162.95,39991.0
2025-06-05 13:30:00,162.96,163.06,162.67,163.04,55921.0,162.96,163.06,162.67,163.04,55921.0
2025-06-05 13:35:00,163.08,163.18,162.94,163.05,39134.0,163.08,163.18,162.94,163.05,39134.0
2025-06-05 13:40:00,163.05,163.2,163.05,163.18,44313.0,163.05,163.2,163.05,163.18,44313.0
2025-06-05 13:45:00,163.19,163.32,163.15,163.25,45675.0,163.19,163.32,163.15,163.25,45675.0
2025-06-05 13:50:00,163.22,163.24,163.0,163.15,47088.0,163.22,163.24,163.0,163.15,47088.0
2025-06-05 13:55:00,163.15,163.27,163.03,163.05,35978.0,163.15,163.27,163.03,163.05,35978.0
2025-06-05 14:00:00,163.05,163.05,162.81,162.81,30994.0,163.05,163.05,162.81,162.81,30994.0
2025-06-05 14:05:00,162.84,162.85,162.63,162.74,21683.0,162.84,162.85,162.63,162.74,21683.0
2025-06-05 14:10:00,162.74,162.91,162.69,162.88,41066.0,162.74,162.91,162.69,162.88,41066.0
2025-06-05 14:15:00,162.86,163.0,162.66,163.0,25556.0,162.86,163.0,162.66,163.0,25556.0
2025-06-05 14:20:00,163.01,163.08,162.96,163.05,50262.0,163.01,163.08,162.96,163.05,50262.0
2025-06-05 14:25:00,163.03,163.13,162.99,163.11,31027.0,163.03,163.13,162.99,163.11,31027.0
2025-06-05 14:30:00,163.1,163.12,163.04,163.06,24815.0,163.1,163.12,163.04,163.06,24815.0
2025-06-05 14:35:00,163.05,163.25,163.0,163.21,30497.0,163.05,163.25,163.0,163.21,30497.0
2025-06-05 14:40:00,163.24,163.34,163.17,163.33,27718.0,163.24,163.34,163.17,163.33,27718.0
2025-06-05 14:45:00,163.33,163.39,163.28,163.33,24208.0,163.33,163.39,163.28,163.33,24208.0
2025-06-05 14:50:00,163.32,163.5,163.31,163.47,24537.0,163.32,163.5,163.31,163.47,24537.0
2025-06-05 14:55:00,163.44,163.51,163.36,163.41,21599.0,163.44,163.51,163.36,163.41,21599.0
2025-06-05 15:00:00,163.4,163.41,163.14,163.23,29177.0,163.4,163.41,163.14,163.23,29177.0
2025-06-05 15:05:00,163.23,163.33,163.19,163.3,51512.0,163.23,163.33,163.19,163.3,51512.0
2025-06-05 15:10:00,163.28,163.36,163.14,163.15,48881.0,163.28,163.36,163.14,163.15,48881.0
2025-06-05 15:15:00,163.15,163.22,162.86,162.9,56983.0,163.15,163.22,162.86,162.9,56983.0
2025-06-05 15:20:00,162.9,163.2,162.86,163.08,76438.0,162.9,163.2,162.86,163.08,76438.0
2025-06-05 15:25:00,163.09,163.16,162.76,162.87,78255.0,163.09,163.16,162.76,162.87,78255.0
2025-06-05 15:30:00,162.89,162.94,162.77,162.91,61956.0,162.89,162.94,162.77,162.91,61956.0
2025-06-05 15:35:00,162.92,163.29,162.83,163.22,73032.0,162.92,163.29,162.83,163.22,73032.0
2025-06-05 15:40:00,163.22,163.48,162.99,163.06,144218.0,163.22,163.48,162.99,163.06,144218.0
2025-06-05 15:45:00,163.05,163.18,162.93,162.97,156361.0,163.05,163.18,162.93,162.97,156361.0
2025-06-05 15:50:00,162.96,163.02,162.52,162.54,157663.0,162.96,163.02,162.52,162.54,157663.0
2025-06-05 15:55:00,162.53,162.83,162.51,162.78,554254.0,162.53,162.83,162.51,162.78,554254.0
2025-06-06 09:30:00,163.29,164.65,163.28,164.56,217868.0,163.29,164.65,163.28,164.56,217868.0
2025-06-06 09:35:00,164.62,164.63,164.21,164.37,72756.0,164.62,164.63,164.21,164.37,72756.0
2025-06-06 09:40:00,164.4,164.61,164.15,164.58,55011.0,164.4,164.61,164.15,164.58,55011.0
2025-06-06 09:45:00,164.58,165.02,164.51,164.67,109896.0,164.58,165.02,164.51,164.67,109896.0
2025-06-06 09:50:00,164.66,165.23,164.51,165.22,71213.0,164.66,165.23,164.51,165.22,71213.0
2025-06-06 09:55:00,165.2,165.24,164.82,164.95,53589.0,165.2,165.24,164.82,164.95,53589.0
2025-06-06 10:00:00,164.93,165.06,164.8,164.98,48458.0,164.93,165.06,164.8,164.98,48458.0
2025-06-06 10:05:00,164.98,165.17,164.86,164.91,33670.0,164.98,165.17,164.86,164.91,33670.0
2025-06-06 10:10:00,164.93,165.09,164.72,164.74,32857.0,164.93,165.09,164.72,164.74,32857.0
2025-06-06 10:15:00,164.78,164.86,164.55,164.73,30015.0,164.78,164.86,164.55,164.73,30015.0
2025-06-06 10:20:00,164.74,164.94,164.68,164.89,19977.0,164.74,164.94,164.68,164.89,19977.0
2025-06-06 10:25:00,164.88,164.95,164.7,164.77,15774.0,164.88,164.95,164.7,164.77,15774.0
2025-06-06 10:30:00,164.77,164.77,164.55,164.64,26386.0,164.77,164.77,164.55,164.64,26386.0
2025-06-06 10:35:00,164.65,164.76,164.59,164.76,15468.0,164.65,164.76,164.59,164.76,15468.0
2025-06-06 10:40:00,164.77,164.99,164.73,164.89,19520.0,164.77,164.99,164.73,164.89,19520.0
2025-06-06 10:45:00,164.88,164.9,164.69,164.71,22360.0,164.88,164.9,164.69,164.71,22360.0
2025-06-06 10:50:00,164.71,164.78,164.62,164.74,20877.0,164.71,164.78,164.62,164.74,20877.0
2025-06-06 10:55:00,164.74,164.79,164.28,164.32,31023.0,164.74,164.79,164.28,164.32,31023.0
2025-06-06 11:00:00,164.32,164.61,164.31,164.56,23901.0,164.32,164.61,164.31,164.56,23901.0
2025-06-06 11:05:00,164.6,164.72,164.49,164.53,32754.0,164.6,164.72,164.49,164.53,32754.0
2025-06-06 11:10:00,164.55,164.68,164.52,164.63,18398.0,164.55,164.68,164.52,164.63,18398.0
2025-06-06 11:15:00,164.63,164.66,164.3,164.38,32950.0,164.63,164.66,164.3,164.38,32950.0
2025-06-06 11:20:00,164.37,164.41,164.14,164.27,19894.0,164.37,164.41,164.14,164.27,19894.0
2025-06-06 11:25:00,164.28,164.47,164.27,164.44,32179.0,164.28,164.47,164.27,164.44,32179.0
2025-06-06 11:30:00,164.46,164.49,164.28,164.31,34689.0,164.46,164.49,164.28,164.31,34689.0
2025-06-06 11:35:00,164.34,164.34,164.0,164.05,19262.0,164.34,164.34,164.0,164.05,19262.0
2025-06-06 11:40:00,164.03,164.1,163.88,164.05,15062.0,164.03,164.1,163.88,164.05,15062.0
2025-06-06 11:45:00,164.03,164.15,163.94,164.15,9783.0,164.03,164.15,163.94,164.15,9783.0
2025-06-06 11:50:00,164.18,164.25,164.1,164.22,17524.0,164.18,164.25,164.1,164.22,17524.0
2025-06-06 11:55:00,164.25,164.29,163.96,164.04,31978.0,164.25,164.29,163.96,164.04,31978.0
2025-06-06 12:00:00,164.04,164.13,164.0,164.11,8618.0,164.04,164.13,164.0,164.11,8618.0
2025-06-06 12:05:00,164.14,164.27,164.13,164.21,18212.0,164.14,164.27,164.13,164.21,18212.0
2025-06-06 12:10:00,164.22,164.29,164.05,164.11,15485.0,164.22,164.29,164.05,164.11,15485.0
2025-06-06 12:15:00,164.11,164.29,164.11,164.28,12528.0,164.11,164.29,164.11,164.28,12528.0
2025-06-06 12:20:00,164.28,164.34,164.16,164.3,9366.0,164.28,164.34,164.16,164.3,9366.0
2025-06-06 12:25:00,164.31,164.32,164.23,164.25,22594.0,164.31,164.32,164.23,164.25,22594.0
2025-06-06 12:30:00,164.25,164.33,164.14,164.14,18362.0,164.25,164.33,164.14,164.14,18362.0
2025-06-06 12:35:00,164.11,164.21,164.09,164.1,13481.0,164.11,164.21,164.09,164.1,13481.0
2025-06-06 12:40:00,164.1,164.12,163.92,164.0,18956.0,164.1,164.12,163.92,164.0,18956.0
2025-06-06 12:45:00,164.01,164.02,163.89,164.02,14164.0,164.01,164.02,163.89,164.02,14164.0
2025-06-06 12:50:00,164.01,164.01,163.79,163.8,14792.0,164.01,164.01,163.79,163.8,14792.0
2025-06-06 12:55:00,163.78,163.97,163.71,163.86,17492.0,163.78,163.97,163.71,163.86,17492.0
2025-06-06 13:00:00,163.86,163.89,163.68,163.69,17969.0,163.86,163.89,163.68,163.69,17969.0
2025-06-06 13:05:00,163.71,163.73,163.6,163.64,13518.0,163.71,163.73,163.6,163.64,13518.0
2025-06-06 13:10:00,163.64,163.68,163.56,163.58,12088.0,163.64,163.68,163.56,163.58,12088.0
2025-06-06 13:15:00,163.58,163.69,163.48,163.69,25022.0,163.58,163.69,163.48,163.69,25022.0
2025-06-06 13:20:00,163.68,163.76,163.67,163.72,13322.0,163.68,163.76,163.67,163.72,13322.0
2025-06-06 13:25:00,163.77,163.85,163.72,163.8,19746.0,163.77,163.85,163.72,163.8,19746.0
2025-06-06 13:30:00,163.79,163.79,163.62,163.71,19080.0,163.79,163.79,163.62,163.71,19080.0
2025-06-06 13:35:00,163.7,163.83,163.65,163.82,16651.0,163.7,163.83,163.65,163.82,16651.0
2025-06-06 13:40:00,163.81,163.83,163.68,163.71,13495.0,163.81,163.83,163.68,163.71,13495.0
2025-06-06 13:45:00,163.72,163.77,163.69,163.77,10764.0,163.72,163.77,163.69,163.77,10764.0
2025-06-06 13:50:00,163.78,163.79,163.63,163.67,16677.0,163.78,163.79,163.63,163.67,16677.0
2025-06-06 13:55:00,163.67,163.67,163.6,163.65,22872.0,163.67,163.67,163.6,163.65,22872.0
2025-06-06 14:00:00,163.65,163.98,163.61,163.95,37421.0,163.65,163.98,163.61,163.95,37421.0
2025-06-06 14:05:00,163.95,163.98,163.86,163.98,18079.0,163.95,163.98,163.86,163.98,18079.0
2025-06-06 14:10:00,163.97,164.07,163.95,164.01,19857.0,163.97,164.07,163.95,164.01,19857.0
2025-06-06 14:15:00,164.04,164.15,164.03,164.12,13445.0,164.04,164.15,164.03,164.12,13445.0
2025-06-06 14:20:00,164.12,164.16,163.97,164.14,23313.0,164.12,164.16,163.97,164.14,23313.0
2025-06-06 14:25:00,164.13,164.16,163.98,163.99,14606.0,164.13,164.16,163.98,163.99,14606.0
2025-06-06 14:30:00,164.01,164.21,163.98,164.17,28403.0,164.01,164.21,163.98,164.17,28403.0
2025-06-06 14:35:00,164.19,164.28,164.15,164.25,8857.0,164.19,164.28,164.15,164.25,8857.0
2025-06-06 14:40:00,164.24,164.36,164.22,164.34,26919.0,164.24,164.36,164.22,164.34,26919.0
2025-06-06 14:45:00,164.35,164.39,164.27,164.36,23643.0,164.35,164.39,164.27,164.36,23643.0
2025-06-06 14:50:00,164.36,164.38,164.29,164.35,27839.0,164.36,164.38,164.29,164.35,27839.0
2025-06-06 14:55:00,164.35,164.36,164.13,164.17,37544.0,164.35,164.36,164.13,164.17,37544.0
2025-06-06 15:00:00,164.15,164.24,164.11,164.22,22657.0,164.15,164.24,164.11,164.22,22657.0
2025-06-06 15:05:00,164.23,164.26,164.11,164.11,39381.0,164.23,164.26,164.11,164.11,39381.0
2025-06-06 15:10:00,164.11,164.13,164.02,164.05,17538.0,164.11,164.13,164.02,164.05,17538.0
2025-06-06 15:15:00,164.04,164.06,163.93,164.0,18054.0,164.04,164.06,163.93,164.0,18054.0
2025-06-06 15:20:00,164.0,164.08,163.97,164.03,17439.0,164.0,164.08,163.97,164.03,17439.0
2025-06-06 15:25:00,164.04,164.1,163.98,164.0,17773.0,164.04,164.1,163.98,164.0,17773.0
2025-06-06 15:30:00,163.99,164.14,163.98,164.14,29210.0,163.99,164.14,163.98,164.14,29210.0
2025-06-06 15:35:00,164.14,164.24,164.09,164.11,29168.0,164.14,164.24,164.09,164.11,29168.0
2025-06-06 15:40:00,164.12,164.17,164.08,164.16,22999.0,164.12,164.17,164.08,164.16,22999.0
2025-06-06 15:45:00,164.17,164.24,164.08,164.08,24616.0,164.17,164.24,164.08,164.08,24616.0
2025-06-06 15:50:00,164.1,164.22,163.97,164.16,74122.0,164.1,164.22,163.97,164.16,74122.0
2025-06-06 15:55:00,164.14,164.22,163.97,164.0,237868.0,164.14,164.22,163.97,164.0,237868.0
2025-06-09 09:30:00,163.39,164.02,163.07,163.14,138416.0,163.39,164.02,163.07,163.14,138416.0
2025-06-09 09:35:00,163.15,163.71,162.99,163.33,50724.0,163.15,163.71,162.99,163.33,50724.0
2025-06-09 09:40:00,163.34,163.35,162.46,162.49,74657.0,163.34,163.35,162.46,162.49,74657.0
2025-06-09 09:45:00,162.46,162.78,162.21,162.48,88329.0,162.46,162.78,162.21,162.48,88329.0
2025-06-09 09:50:00,162.48,162.56,162.07,162.21,85602.0,162.48,162.56,162.07,162.21,85602.0
2025-06-09 09:55:00,162.26,162.64,162.21,162.28,71417.0,162.26,162.64,162.21,162.28,71417.0
2025-06-09 10:00:00,162.28,162.41,162.07,162.37,46933.0,162.28,162.41,162.07,162.37,46933.0
2025-06-09 10:05:00,162.35,162.84,162.29,162.34,66287.0,162.35,162.84,162.29,162.34,66287.0
2025-06-09 10:10:00,162.34,162.74,162.33,162.72,30588.0,162.34,162.74,162.33,162.72,30588.0
2025-06-09 10:15:00,162.7,162.9,162.66,162.85,34568.0,162.7,162.9,162.66,162.85,34568.0
2025-06-09 10:20:00,162.9,162.93,162.59,162.84,51591.0,162.9,162.93,162.59,162.84,51591.0
2025-06-09 10:25:00,162.8,162.91,162.64,162.72,28334.0,162.8,162.91,162.64,162.72,28334.0
2025-06-09 10:30:00,162.76,162.93,162.64,162.81,34980.0,162.76,162.93,162.64,162.81,34980.0
2025-06-09 10:35:00,162.81,162.96,162.78,162.95,22085.0,162.81,162.96,162.78,162.95,22085.0
2025-06-09 10:40:00,162.94,162.95,162.64,162.68,24280.0,162.94,162.95,162.64,162.68,24280.0
2025-06-09 10:45:00,162.68,162.8,162.54,162.65,18567.0,162.68,162.8,162.54,162.65,18567.0
2025-06-09 10:50:00,162.62,162.83,162.6,162.78,34563.0,162.62,162.83,162.6,162.78,34563.0
2025-06-09 10:55:00,162.76,163.12,162.76,163.05,23783.0,162.76,163.12,162.76,163.05,23783.0
2025-06-09 11:00:00,163.05,163.05,162.71,162.72,32720.0,163.05,163.05,162.71,162.72,32720.0
2025-06-09 11:05:00,162.71,162.78,162.57,162.57,28928.0,162.71,162.78,162.57,162.57,28928.0
2025-06-09 11:10:00,162.57,162.58,162.33,162.42,60280.0,162.57,162.58,162.33,162.42,60280.0
2025-06-09 11:15:00,162.4,162.62,162.39,162.59,48435.0,162.4,162.62,162.39,162.59,48435.0
2025-06-09 11:20:00,162.59,162.71,162.58,162.65,37987.0,162.59,162.71,162.58,162.65,37987.0
2025-06-09 11:25:00,162.64,162.86,162.63,162.76,26517.0,162.64,162.86,162.63,162.76,26517.0
2025-06-09 11:30:00,162.71,162.95,162.69,162.95,40525.0,162.71,162.95,162.69,162.95,40525.0
2025-06-09 11:35:00,162.93,162.93,162.76,162.8,22389.0,162.93,162.93,162.76,162.8,22389.0
2025-06-09 11:40:00,162.8,162.93,162.78,162.78,27487.0,162.8,162.93,162.78,162.78,27487.0
2025-06-09 11:45:00,162.8,162.98,162.8,162.88,18373.0,162.8,162.98,162.8,162.88,18373.0
2025-06-09 11:50:00,162.89,163.07,162.88,162.95,28657.0,162.89,163.07,162.88,162.95,28657.0
2025-06-09 11:55:00,162.92,163.0,162.79,162.79,15518.0,162.92,163.0,162.79,162.79,15518.0
2025-06-09 12:00:00,162.78,162.87,162.76,162.82,23501.0,162.78,162.87,162.76,162.82,23501.0
2025-06-09 12:05:00,162.83,163.01,162.79,162.94,14966.0,162.83,163.01,162.79,162.94,14966.0
2025-06-09 12:10:00,162.95,163.07,162.93,163.07,34740.0,162.95,163.07,162.93,163.07,34740.0
2025-06-09 12:15:00,163.08,163.11,163.04,163.06,20274.0,163.08,163.11,163.04,163.06,20274.0
2025-06-09 12:20:00,163.06,163.28,162.99,163.0,47380.0,163.06,163.28,162.99,163.0,47380.0
2025-06-09 12:25:00,163.0,163.01,162.93,162.98,31183.0,163.0,163.01,162.93,162.98,31183.0
2025-06-09 12:30:00,162.97,162.98,162.82,162.93,28035.0,162.97,162.98,162.82,162.93,28035.0
2025-06-09 12:35:00,162.93,162.95,162.83,162.92,56190.0,162.93,162.95,162.83,162.92,56190.0
2025-06-09 12:40:00,162.93,163.1,162.84,163.04,48457.0,162.93,163.1,162.84,163.04,48457.0
2025-06-09 12:45:00,163.05,163.11,162.98,162.98,21229.0,163.05,163.11,162.98,162.98,21229.0
2025-06-09 12:50:00,162.99,163.01,162.88,162.96,33374.0,162.99,163.01,162.88,162.96,33374.0
2025-06-09 12:55:00,162.97,163.01,162.89,162.93,22243.0,162.97,163.01,162.89,162.93,22243.0
2025-06-09 13:00:00,162.93,162.95,162.87,162.9,16369.0,162.93,162.95,162.87,162.9,16369.0
2025-06-09 13:05:00,162.89,162.95,162.8,162.82,26562.0,162.89,162.95,162.8,162.82,26562.0
2025-06-09 13:10:00,162.82,163.0,162.82,162.96,26326.0,162.82,163.0,162.82,162.96,26326.0
2025-06-09 13:15:00,162.95,162.95,162.8,162.81,18916.0,162.95,162.95,162.8,162.81,18916.0
2025-06-09 13:20:00,162.79,162.84,162.74,162.82,24370.0,162.79,162.84,162.74,162.82,24370.0
2025-06-09 13:25:00,162.84,162.88,162.78,162.84,17252.0,162.84,162.88,162.78,162.84,17252.0
2025-06-09 13:30:00,162.84,162.86,162.66,162.71,24503.0,162.84,162.86,162.66,162.71,24503.0
2025-06-09 13:35:00,162.71,162.71,162.6,162.6,19502.0,162.71,162.71,162.6,162.6,19502.0
2025-06-09 13:40:00,162.62,162.63,162.47,162.49,14002.0,162.62,162.63,162.47,162.49,14002.0
2025-06-09 13:45:00,162.49,162.52,162.41,162.47,15181.0,162.49,162.52,162.41,162.47,15181.0
2025-06-09 13:50:00,162.47,162.61,162.47,162.58,34677.0,162.47,162.61,162.47,162.58,34677.0
2025-06-09 13:55:00,162.57,162.62,162.52,162.52,11718.0,162.57,162.62,162.52,162.52,11718.0
2025-06-09 14:00:00,162.53,162.56,162.47,162.47,32052.0,162.53,162.56,162.47,162.47,32052.0
2025-06-09 14:05:00,162.47,162.51,162.38,162.38,27526.0,162.47,162.51,162.38,162.38,27526.0
2025-06-09 14:10:00,162.39,162.61,162.38,162.57,27328.0,162.39,162.61,162.38,162.57,27328.0
2025-06-09 14:15:00,162.56,162.59,162.49,162.54,33990.0,162.56,162.59,162.49,162.54,33990.0
2025-06-09 14:20:00,162.54,162.72,162.54,162.63,20859.0,162.54,162.72,162.54,162.63,20859.0
2025-06-09 14:25:00,162.63,162.67,162.59,162.61,24919.0,162.63,162.67,162.59,162.61,24919.0
2025-06-09 14:30:00,162.63,162.68,162.48,162.54,24691.0,162.63,162.68,162.48,162.54,24691.0
2025-06-09 14:35:00,162.56,162.58,162.44,162.46,22937.0,162.56,162.58,162.44,162.46,22937.0
2025-06-09 14:40:00,162.47,162.51,162.43,162.45,21545.0,162.47,162.51,162.43,162.45,21545.0
2025-06-09 14:45:00,162.44,162.48,162.4,162.43,28483.0,162.44,162.48,162.4,162.43,28483.0
2025-06-09 14:50:00,162.44,162.52,162.4,162.45,17743.0,162.44,162.52,162.4,162.45,17743.0
2025-06-09 14:55:00,162.46,162.57,162.46,162.53,19408.0,162.46,162.57,162.46,162.53,19408.0
2025-06-09 15:00:00,162.55,162.6,162.47,162.5,26959.0,162.55,162.6,162.47,162.5,26959.0
2025-06-09 15:05:00,162.51,162.54,162.45,162.5,18340.0,162.51,162.54,162.45,162.5,18340.0
2025-06-09 15:10:00,162.51,162.55,162.36,162.36,26850.0,162.51,162.55,162.36,162.36,26850.0
2025-06-09 15:15:00,162.36,162.43,162.35,162.37,34591.0,162.36,162.43,162.35,162.37,34591.0
2025-06-09 15:20:00,162.37,162.47,162.31,162.47,25208.0,162.37,162.47,162.31,162.47,25208.0
2025-06-09 15:25:00,162.47,162.63,162.41,162.56,41018.0,162.47,162.63,162.41,162.56,41018.0
2025-06-09 15:30:00,162.53,162.84,162.53,162.84,39437.0,162.53,162.84,162.53,162.84,39437.0
2025-06-09 15:35:00,162.83,162.96,162.82,162.86,55024.0,162.83,162.96,162.82,162.86,55024.0
2025-06-09 15:40:00,162.85,162.88,162.74,162.87,52209.0,162.85,162.88,162.74,162.87,52209.0
2025-06-09 15:45:00,162.87,162.98,162.8,162.95,56756.0,162.87,162.98,162.8,162.95,56756.0
2025-06-09 15:50:00,162.94,162.97,162.66,162.8,108750.0,162.94,162.97,162.66,162.8,108750.0
2025-06-09 15:55:00,162.81,162.89,162.51,162.55,355134.0,162.81,162.89,162.51,162.55,355134.0
2025-06-10 09:30:00,162.69,163.26,162.4,162.52,204755.0,162.69,163.26,162.4,162.52,204755.0
2025-06-10 09:35:00,162.52,162.78,162.13,162.18,57644.0,162.52,162.78,162.13,162.18,57644.0
2025-06-10 09:40:00,162.19,162.4,162.03,162.29,38373.0,162.19,162.4,162.03,162.29,38373.0
2025-06-10 09:45:00,162.3,162.3,161.92,162.05,66246.0,162.3,162.3,161.92,162.05,66246.0
2025-06-10 09:50:00,162.08,162.65,162.04,162.52,116961.0,162.08,162.65,162.04,162.52,116961.0
2025-06-10 09:55:00,162.53,162.57,162.11,162.48,41512.0,162.53,162.57,162.11,162.48,41512.0
2025-06-10 10:00:00,162.52,162.62,162.14,162.41,71723.0,162.52,162.62,162.14,162.41,71723.0
2025-06-10 10:05:00,162.4,162.44,162.18,162.34,23176.0,162.4,162.44,162.18,162.34,23176.0
2025-06-10 10:10:00,162.36,162.41,162.03,162.26,31441.0,162.36,162.41,162.03,162.26,31441.0
2025-06-10 10:15:00,162.28,162.39,162.14,162.28,48445.0,162.28,162.39,162.14,162.28,48445.0
2025-06-10 10:20:00,162.28,162.32,161.97,162.07,77862.0,162.28,162.32,161.97,162.07,77862.0
2025-06-10 10:25:00,162.08,162.37,161.97,162.37,40804.0,162.08,162.37,161.97,162.37,40804.0
2025-06-10 10:30:00,162.37,162.6,162.26,162.55,38813.0,162.37,162.6,162.26,162.55,38813.0
2025-06-10 10:35:00,162.56,162.73,162.48,162.64,38189.0,162.56,162.73,162.48,162.64,38189.0
2025-06-10 10:40:00,162.64,162.75,162.54,162.72,46892.0,162.64,162.75,162.54,162.72,46892.0
2025-06-10 10:45:00,162.7,162.82,162.52,162.61,47768.0,162.7,162.82,162.52,162.61,47768.0
2025-06-10 10:50:00,162.59,162.84,162.58,162.84,25891.0,162.59,162.84,162.58,162.84,25891.0
2025-06-10 10:55:00,162.87,162.93,162.72,162.84,23625.0,162.87,162.93,162.72,162.84,23625.0
2025-06-10 11:00:00,162.87,162.94,162.7,162.76,30535.0,162.87,162.94,162.7,162.76,30535.0
2025-06-10 11:05:00,162.77,162.85,162.7,162.75,35125.0,162.77,162.85,162.7,162.75,35125.0
2025-06-10 11:10:00,162.74,162.77,162.6,162.62,20324.0,162.74,162.77,162.6,162.62,20324.0
2025-06-10 11:15:00,162.63,162.74,162.59,162.59,17978.0,162.63,162.74,162.59,162.59,17978.0
2025-06-10 11:20:00,162.59,162.73,162.59,162.68,29236.0,162.59,162.73,162.59,162.68,29236.0
2025-06-10 11:25:00,162.64,162.82,162.61,162.74,28235.0,162.64,162.82,162.61,162.74,28235.0
2025-06-10 11:30:00,162.74,163.07,162.72,163.07,33815.0,162.74,163.07,162.72,163.07,33815.0
2025-06-10 11:35:00,163.06,163.14,162.86,162.96,29359.0,163.06,163.14,162.86,162.96,29359.0
2025-06-10 11:40:00,162.92,162.92,162.73,162.74,24742.0,162.92,162.92,162.73,162.74,24742.0
2025-06-10 11:45:00,162.74,162.74,162.61,162.64,22803.0,162.74,162.74,162.61,162.64,22803.0
2025-06-10 11:50:00,162.63,162.66,162.5,162.59,19423.0,162.63,162.66,162.5,162.59,19423.0
2025-06-10 11:55:00,162.58,162.66,162.55,162.63,36502.0,162.58,162.66,162.55,162.63,36502.0
2025-06-10 12:00:00,162.63,162.71,162.54,162.65,34771.0,162.63,162.71,162.54,162.65,34771.0
2025-06-10 12:05:00,162.68,162.74,162.64,162.71,18621.0,162.68,162.74,162.64,162.71,18621.0
2025-06-10 12:10:00,162.73,162.79,162.68,162.77,16750.0,162.73,162.79,162.68,162.77,16750.0
2025-06-10 12:15:00,162.77,162.8,162.72,162.78,24050.0,162.77,162.8,162.72,162.78,24050.0
2025-06-10 12:20:00,162.76,162.85,162.74,162.82,36683.0,162.76,162.85,162.74,162.82,36683.0
2025-06-10 12:25:00,162.83,162.89,162.76,162.8,24526.0,162.83,162.89,162.76,162.8,24526.0
2025-06-10 12:30:00,162.78,162.92,162.78,162.9,18571.0,162.78,162.92,162.78,162.9,18571.0
2025-06-10 12:35:00,162.88,162.98,162.88,162.92,13940.0,162.88,162.98,162.88,162.92,13940.0
2025-06-10 12:40:00,162.93,162.96,162.75,162.84,28402.0,162.93,162.96,162.75,162.84,28402.0
2025-06-10 12:45:00,162.84,162.97,162.84,162.93,20292.0,162.84,162.97,162.84,162.93,20292.0
2025-06-10 12:50:00,162.93,163.01,162.89,163.01,22693.0,162.93,163.01,162.89,163.01,22693.0
2025-06-10 12:55:00,163.0,163.08,162.96,163.03,15601.0,163.0,163.08,162.96,163.03,15601.0
2025-06-10 13:00:00,163.03,163.23,163.03,163.18,44919.0,163.03,163.23,163.03,163.18,44919.0
2025-06-10 13:05:00,163.18,163.32,163.07,163.3,28438.0,163.18,163.32,163.07,163.3,28438.0
2025-06-10 13:10:00,163.28,163.4,163.28,163.37,32411.0,163.28,163.4,163.28,163.37,32411.0
2025-06-10 13:15:00,163.37,163.5,163.35,163.42,39575.0,163.37,163.5,163.35,163.42,39575.0
2025-06-10 13:20:00,163.43,163.51,163.42,163.43,26043.0,163.43,163.51,163.42,163.43,26043.0
2025-06-10 13:25:00,163.45,163.51,163.42,163.46,61116.0,163.45,163.51,163.42,163.46,61116.0
2025-06-10 13:30:00,163.45,163.47,163.31,163.37,32909.0,163.45,163.47,163.31,163.37,32909.0
2025-06-10 13:35:00,163.36,163.42,163.32,163.4,24529.0,163.36,163.42,163.32,163.4,24529.0
2025-06-10 13:40:00,163.4,163.41,163.31,163.33,35364.0,163.4,163.41,163.31,163.33,35364.0
2025-06-10 13:45:00,163.36,163.36,163.24,163.24,19394.0,163.36,163.36,163.24,163.24,19394.0
2025-06-10 13:50:00,163.25,163.36,163.23,163.29,23389.0,163.25,163.36,163.23,163.29,23389.0
2025-06-10 13:55:00,163.28,163.28,163.1,163.17,20649.0,163.28,163.28,163.1,163.17,20649.0
2025-06-10 14:00:00,163.18,163.19,163.01,163.07,29125.0,163.18,163.19,163.01,163.07,29125.0
2025-06-10 14:05:00,163.06,163.08,162.87,162.91,25431.0,163.06,163.08,162.87,162.91,25431.0
2025-06-10 14:10:00,162.9,162.93,162.8,162.8,19787.0,162.9,162.93,162.8,162.8,19787.0
2025-06-10 14:15:00,162.79,162.84,162.71,162.73,22191.0,162.79,162.84,162.71,162.73,22191.0
2025-06-10 14:20:00,162.72,162.89,162.64,162.88,28900.0,162.72,162.89,162.64,162.88,28900.0
2025-06-10 14:25:00,162.88,162.92,162.75,162.87,25026.0,162.88,162.92,162.75,162.87,25026.0
2025-06-10 14:30:00,162.88,162.88,162.8,162.87,14517.0,162.88,162.88,162.8,162.87,14517.0
2025-06-10 14:35:00,162.89,162.98,162.88,162.97,10566.0,162.89,162.98,162.88,162.97,10566.0
2025-06-10 14:40:00,162.97,163.04,162.95,163.04,20520.0,162.97,163.04,162.95,163.04,20520.0
2025-06-10 14:45:00,163.03,163.11,163.02,163.03,11203.0,163.03,163.11,163.02,163.03,11203.0
2025-06-10 14:50:00,163.03,163.13,162.94,162.96,33320.0,163.03,163.13,162.94,162.96,33320.0
2025-06-10 14:55:00,162.95,163.02,162.79,162.85,60616.0,162.95,163.02,162.79,162.85,60616.0
2025-06-10 15:00:00,162.85,162.99,162.79,162.91,49521.0,162.85,162.99,162.79,162.91,49521.0
2025-06-10 15:05:00,162.91,163.03,162.86,163.02,47224.0,162.91,163.03,162.86,163.02,47224.0
2025-06-10 15:10:00,163.01,163.03,162.92,162.98,46358.0,163.01,163.03,162.92,162.98,46358.0
2025-06-10 15:15:00,162.98,163.09,162.75,163.03,902096.0,162.98,163.09,162.75,163.03,902096.0
2025-06-10 15:20:00,163.05,163.06,162.93,162.96,42405.0,163.05,163.06,162.93,162.96,42405.0
2025-06-10 15:25:00,162.96,163.02,162.9,162.91,36009.0,162.96,163.02,162.9,162.91,36009.0
2025-06-10 15:30:00,162.9,162.91,162.76,162.78,49051.0,162.9,162.91,162.76,162.78,49051.0
2025-06-10 15:35:00,162.76,162.79,162.68,162.7,78216.0,162.76,162.79,162.68,162.7,78216.0
2025-06-10 15:40:00,162.7,162.74,162.56,162.74,80745.0,162.7,162.74,162.56,162.74,80745.0
2025-06-10 15:45:00,162.74,162.81,162.64,162.65,62048.0,162.74,162.81,162.64,162.65,62048.0
2025-06-10 15:50:00,162.66,162.74,162.57,162.72,106591.0,162.66,162.74,162.57,162.72,106591.0
2025-06-10 15:55:00,162.73,162.91,162.61,162.84,370464.0,162.73,162.91,162.61,162.84,370464.0
2025-06-11 09:30:00,162.63,162.75,162.31,162.63,174039.0,162.63,162.75,162.31,162.63,174039.0
2025-06-11 09:35:00,162.63,162.72,162.22,162.22,51239.0,162.63,162.72,162.22,162.22,51239.0
2025-06-11 09:40:00,162.21,162.24,162.0,162.06,72656.0,162.21,162.24,162.0,162.06,72656.0
2025-06-11 09:45:00,162.03,162.46,161.93,162.42,86150.0,162.03,162.46,161.93,162.42,86150.0
2025-06-11 09:50:00,162.42,162.44,161.99,162.2,46175.0,162.42,162.44,161.99,162.2,46175.0
2025-06-11 09:55:00,162.23,162.59,162.08,162.58,93518.0,162.23,162.59,162.08,162.58,93518.0
2025-06-11 10:00:00,162.59,162.77,162.52,162.62,45691.0,162.59,162.77,162.52,162.62,45691.0
2025-06-11 10:05:00,162.61,162.71,162.46,162.71,32886.0,162.61,162.71,162.46,162.71,32886.0
2025-06-11 10:10:00,162.71,162.71,162.44,162.56,36033.0,162.71,162.71,162.44,162.56,36033.0
2025-06-11 10:15:00,162.58,162.73,162.53,162.67,46911.0,162.58,162.73,162.53,162.67,46911.0
2025-06-11 10:20:00,162.69,162.77,162.44,162.48,30802.0,162.69,162.77,162.44,162.48,30802.0
2025-06-11 10:25:00,162.5,162.71,162.48,162.52,19683.0,162.5,162.71,162.48,162.52,19683.0
2025-06-11 10:30:00,162.51,162.55,162.31,162.37,47526.0,162.51,162.55,162.31,162.37,47526.0
2025-06-11 10:35:00,162.34,162.35,162.23,162.29,24666.0,162.34,162.35,162.23,162.29,24666.0
2025-06-11 10:40:00,162.27,162.34,162.18,162.22,24140.0,162.27,162.34,162.18,162.22,24140.0
2025-06-11 10:45:00,162.23,162.37,162.18,162.34,26884.0,162.23,162.37,162.18,162.34,26884.0
2025-06-11 10:50:00,162.35,162.54,162.34,162.44,23889.0,162.35,162.54,162.34,162.44,23889.0
2025-06-11 10:55:00,162.46,162.52,162.26,162.35,18734.0,162.46,162.52,162.26,162.35,18734.0
2025-06-11 11:00:00,162.31,162.35,162.15,162.22,31365.0,162.31,162.35,162.15,162.22,31365.0
2025-06-11 11:05:00,162.24,162.56,162.24,162.56,24332.0,162.24,162.56,162.24,162.56,24332.0
2025-06-11 11:10:00,162.56,162.57,162.42,162.51,34627.0,162.56,162.57,162.42,162.51,34627.0
2025-06-11 11:15:00,162.53,162.65,162.5,162.57,25559.0,162.53,162.65,162.5,162.57,25559.0
2025-06-11 11:20:00,162.56,162.57,162.37,162.41,28656.0,162.56,162.57,162.37,162.41,28656.0
2025-06-11 11:25:00,162.41,162.49,162.28,162.32,19174.0,162.41,162.49,162.28,162.32,19174.0
2025-06-11 11:30:00,162.31,162.37,162.19,162.25,25103.0,162.31,162.37,162.19,162.25,25103.0
2025-06-11 11:35:00,162.29,162.44,162.26,162.37,13813.0,162.29,162.44,162.26,162.37,13813.0
2025-06-11 11:40:00,162.37,162.4,162.28,162.3,20916.0,162.37,162.4,162.28,162.3,20916.0
2025-06-11 11:45:00,162.29,162.32,162.13,162.3,39621.0,162.29,162.32,162.13,162.3,39621.0
2025-06-11 11:50:00,162.33,162.46,162.3,162.46,23465.0,162.33,162.46,162.3,162.46,23465.0
2025-06-11 11:55:00,162.44,162.44,162.31,162.34,10927.0,162.44,162.44,162.31,162.34,10927.0
2025-06-11 12:00:00,162.34,162.36,162.26,162.28,21877.0,162.34,162.36,162.26,162.28,21877.0
2025-06-11 12:05:00,162.29,162.32,162.2,162.31,22701.0,162.29,162.32,162.2,162.31,22701.0
2025-06-11 12:10:00,162.31,162.39,162.28,162.37,12519.0,162.31,162.39,162.28,162.37,12519.0
2025-06-11 12:15:00,162.39,162.54,162.39,162.54,19425.0,162.39,162.54,162.39,162.54,19425.0
2025-06-11 12:20:00,162.54,162.66,162.48,162.5,23045.0,162.54,162.66,162.48,162.5,23045.0
2025-06-11 12:25:00,162.51,162.59,162.48,162.52,17020.0,162.51,162.59,162.48,162.52,17020.0
2025-06-11 12:30:00,162.53,162.61,162.49,162.51,12036.0,162.53,162.61,162.49,162.51,12036.0
2025-06-11 12:35:00,162.51,162.52,162.34,162.39,32261.0,162.51,162.52,162.34,162.39,32261.0
2025-06-11 12:40:00,162.37,162.57,162.36,162.55,12960.0,162.37,162.57,162.36,162.55,12960.0
2025-06-11 12:45:00,162.54,162.6,162.49,162.52,20947.0,162.54,162.6,162.49,162.52,20947.0
2025-06-11 12:50:00,162.53,162.56,162.5,162.51,10934.0,162.53,162.56,162.5,162.51,10934.0
2025-06-11 12:55:00,162.51,162.54,162.46,162.47,21133.0,162.51,162.54,162.46,162.47,21133.0
2025-06-11 13:00:00,162.46,162.5,162.4,162.48,35324.0,162.46,162.5,162.4,162.48,35324.0
2025-06-11 13:05:00,162.46,162.47,162.39,162.46,17657.0,162.46,162.47,162.39,162.46,17657.0
2025-06-11 13:10:00,162.45,162.47,162.33,162.36,15485.0,162.45,162.47,162.33,162.36,15485.0
2025-06-11 13:15:00,162.34,162.41,162.34,162.37,14786.0,162.34,162.41,162.34,162.37,14786.0
2025-06-11 13:20:00,162.36,162.38,162.32,162.35,15441.0,162.36,162.38,162.32,162.35,15441.0
2025-06-11 13:25:00,162.36,162.44,162.35,162.44,24221.0,162.36,162.44,162.35,162.44,24221.0
2025-06-11 13:30:00,162.44,162.47,162.31,162.32,22121.0,162.44,162.47,162.31,162.32,22121.0
2025-06-11 13:35:00,162.31,162.34,162.24,162.24,27068.0,162.31,162.34,162.24,162.24,27068.0
2025-06-11 13:40:00,162.24,162.27,162.09,162.19,43398.0,162.24,162.27,162.09,162.19,43398.0
2025-06-11 13:45:00,162.21,162.24,162.17,162.23,23756.0,162.21,162.24,162.17,162.23,23756.0
2025-06-11 13:50:00,162.22,162.28,162.21,162.27,19759.0,162.22,162.28,162.21,162.27,19759.0
2025-06-11 13:55:00,162.28,162.38,162.25,162.36,48204.0,162.28,162.38,162.25,162.36,48204.0
2025-06-11 14:00:00,162.37,162.4,162.18,162.29,58519.0,162.37,162.4,162.18,162.29,58519.0
2025-06-11 14:05:00,162.29,162.31,162.06,162.06,34795.0,162.29,162.31,162.06,162.06,34795.0
2025-06-11 14:10:00,162.06,162.14,161.93,161.93,76441.0,162.06,162.14,161.93,161.93,76441.0
2025-06-11 14:15:00,161.93,162.09,161.8,162.08,55756.0,161.93,162.09,161.8,162.08,55756.0
2025-06-11 14:20:00,162.09,162.22,162.09,162.15,12944.0,162.09,162.22,162.09,162.15,12944.0
2025-06-11 14:25:00,162.13,162.13,161.9,162.0,18041.0,162.13,162.13,161.9,162.0,18041.0
2025-06-11 14:30:00,162.02,162.23,161.97,162.14,28422.0,162.02,162.23,161.97,162.14,28422.0
2025-06-11 14:35:00,162.14,162.18,162.07,162.08,22731.0,162.14,162.18,162.07,162.08,22731.0
2025-06-11 14:40:00,162.07,162.08,161.98,162.07,16370.0,162.07,162.08,161.98,162.07,16370.0
2025-06-11 14:45:00,162.06,162.15,162.04,162.15,12299.0,162.06,162.15,162.04,162.15,12299.0
2025-06-11 14:50:00,162.15,162.17,162.02,162.03,15422.0,162.15,162.17,162.02,162.03,15422.0
2025-06-11 14:55:00,162.02,162.06,161.87,161.89,26053.0,162.02,162.06,161.87,161.89,26053.0
2025-06-11 15:00:00,161.87,161.89,161.78,161.86,23595.0,161.87,161.89,161.78,161.86,23595.0
2025-06-11 15:05:00,161.87,161.98,161.8,161.97,20408.0,161.87,161.98,161.8,161.97,20408.0
2025-06-11 15:10:00,161.97,162.02,161.94,161.97,16180.0,161.97,162.02,161.94,161.97,16180.0
2025-06-11 15:15:00,161.98,161.98,161.83,161.87,23071.0,161.98,161.98,161.83,161.87,23071.0
2025-06-11 15:20:00,161.86,161.96,161.76,161.92,31593.0,161.86,161.96,161.76,161.92,31593.0
2025-06-11 15:25:00,161.92,161.96,161.77,161.82,35724.0,161.92,161.96,161.77,161.82,35724.0
2025-06-11 15:30:00,161.83,161.93,161.69,161.74,54270.0,161.83,161.93,161.69,161.74,54270.0
2025-06-11 15:35:00,161.74,161.98,161.69,161.92,30303.0,161.74,161.98,161.69,161.92,30303.0
2025-06-11 15:40:00,161.92,162.02,161.89,162.0,41420.0,161.92,162.02,161.89,162.0,41420.0
2025-06-11 15:45:00,161.99,162.12,161.94,161.94,42053.0,161.99,162.12,161.94,161.94,42053.0
2025-06-11 15:50:00,161.97,162.23,161.96,162.16,75847.0,161.97,162.23,161.96,162.16,75847.0
2025-06-11 15:55:00,162.14,162.33,162.11,162.15,384133.0,162.14,162.33,162.11,162.15,384133.0
2025-06-12 09:30:00,161.97,162.04,161.67,161.75,166486.0,161.97,162.04,161.67,161.75,166486.0
2025-06-12 09:35:00,161.76,162.06,161.7,161.97,108822.0,161.76,162.06,161.7,161.97,108822.0
2025-06-12 09:40:00,161.97,162.46,161.97,162.35,77522.0,161.97,162.46,161.97,162.35,77522.0
2025-06-12 09:45:00,162.36,162.84,162.32,162.77,51742.0,162.36,162.84,162.32,162.77,51742.0
2025-06-12 09:50:00,162.82,163.16,162.56,163.09,58160.0,162.82,163.16,162.56,163.09,58160.0
2025-06-12 09:55:00,163.07,163.31,162.86,163.04,70463.0,163.07,163.31,162.86,163.04,70463.0
2025-06-12 10:00:00,163.0,163.0,162.54,162.62,142188.0,163.0,163.0,162.54,162.62,142188.0
2025-06-12 10:05:00,162.59,162.88,162.47,162.7,58159.0,162.59,162.88,162.47,162.7,58159.0
2025-06-12 10:10:00,162.72,162.77,162.45,162.6,22957.0,162.72,162.77,162.45,162.6,22957.0
2025-06-12 10:15:00,162.57,162.8,162.46,162.66,37679.0,162.57,162.8,162.46,162.66,37679.0
2025-06-12 10:20:00,162.71,162.79,162.46,162.62,31223.0,162.71,162.79,162.46,162.62,31223.0
2025-06-12 10:25:00,162.61,162.8,162.57,162.73,29727.0,162.61,162.8,162.57,162.73,29727.0
2025-06-12 10:30:00,162.72,162.76,162.36,162.38,31486.0,162.72,162.76,162.36,162.38,31486.0
2025-06-12 10:35:00,162.38,162.52,162.33,162.48,40303.0,162.38,162.52,162.33,162.48,40303.0
2025-06-12 10:40:00,162.49,162.62,162.36,162.55,18137.0,162.49,162.62,162.36,162.55,18137.0
2025-06-12 10:45:00,162.55,162.55,162.3,162.3,24819.0,162.55,162.55,162.3,162.3,24819.0
2025-06-12 10:50:00,162.34,162.38,162.19,162.26,54906.0,162.34,162.38,162.19,162.26,54906.0
2025-06-12 10:55:00,162.27,162.35,162.2,162.28,41398.0,162.27,162.35,162.2,162.28,41398.0
2025-06-12 11:00:00,162.3,162.5,162.29,162.47,28439.0,162.3,162.5,162.29,162.47,28439.0
2025-06-12 11:05:00,162.45,162.56,162.42,162.54,43392.0,162.45,162.56,162.42,162.54,43392.0
2025-06-12 11:10:00,162.56,162.6,162.46,162.49,23591.0,162.56,162.6,162.46,162.49,23591.0
2025-06-12 11:15:00,162.48,162.6,162.45,162.56,33420.0,162.48,162.6,162.45,162.56,33420.0
2025-06-12 11:20:00,162.58,162.58,162.39,162.43,28096.0,162.58,162.58,162.39,162.43,28096.0
2025-06-12 11:25:00,162.46,162.6,162.4,162.55,31558.0,162.46,162.6,162.4,162.55,31558.0
2025-06-12 11:30:00,162.54,162.62,162.45,162.49,23902.0,162.54,162.62,162.45,162.49,23902.0
2025-06-12 11:35:00,162.5,162.55,162.47,162.52,20411.0,162.5,162.55,162.47,162.52,20411.0
2025-06-12 11:40:00,162.51,162.7,162.49,162.63,21576.0,162.51,162.7,162.49,162.63,21576.0
2025-06-12 11:45:00,162.62,162.65,162.54,162.64,34224.0,162.62,162.65,162.54,162.64,34224.0
2025-06-12 11:50:00,162.64,162.7,162.55,162.63,16322.0,162.64,162.7,162.55,162.63,16322.0
2025-06-12 11:55:00,162.64,162.7,162.61,162.68,24848.0,162.64,162.7,162.61,162.68,24848.0
2025-06-12 12:00:00,162.68,162.68,162.48,162.49,23144.0,162.68,162.68,162.48,162.49,23144.0
2025-06-12 12:05:00,162.47,162.54,162.31,162.47,25455.0,162.47,162.54,162.31,162.47,25455.0
2025-06-12 12:10:00,162.47,162.55,162.46,162.52,12257.0,162.47,162.55,162.46,162.52,12257.0
2025-06-12 12:15:00,162.54,162.57,162.43,162.45,14607.0,162.54,162.57,162.43,162.45,14607.0
2025-06-12 12:20:00,162.45,162.61,162.42,162.45,13719.0,162.45,162.61,162.42,162.45,13719.0
2025-06-12 12:25:00,162.44,162.56,162.4,162.56,14977.0,162.44,162.56,162.4,162.56,14977.0
2025-06-12 12:30:00,162.53,162.56,162.39,162.49,25998.0,162.53,162.56,162.39,162.49,25998.0
2025-06-12 12:35:00,162.49,162.56,162.45,162.54,14466.0,162.49,162.56,162.45,162.54,14466.0
2025-06-12 12:40:00,162.54,162.55,162.39,162.41,16255.0,162.54,162.55,162.39,162.41,16255.0
2025-06-12 12:45:00,162.41,162.47,162.39,162.44,13314.0,162.41,162.47,162.39,162.44,13314.0
2025-06-12 12:50:00,162.44,162.47,162.39,162.42,8888.0,162.44,162.47,162.39,162.42,8888.0
2025-06-12 12:55:00,162.41,162.48,162.39,162.4,36178.0,162.41,162.48,162.39,162.4,36178.0
2025-06-12 13:00:00,162.4,162.51,162.3,162.31,18312.0,162.4,162.51,162.3,162.31,18312.0
2025-06-12 13:05:00,162.32,162.36,162.24,162.31,11584.0,162.32,162.36,162.24,162.31,11584.0
2025-06-12 13:10:00,162.33,162.41,162.3,162.4,10618.0,162.33,162.41,162.3,162.4,10618.0
2025-06-12 13:15:00,162.41,162.49,162.37,162.45,18786.0,162.41,162.49,162.37,162.45,18786.0
2025-06-12 13:20:00,162.44,162.6,162.43,162.54,34218.0,162.44,162.6,162.43,162.54,34218.0
2025-06-12 13:25:00,162.55,162.6,162.4,162.59,37756.0,162.55,162.6,162.4,162.59,37756.0
2025-06-12 13:30:00,162.61,162.65,162.56,162.64,21800.0,162.61,162.65,162.56,162.64,21800.0
2025-06-12 13:35:00,162.62,162.69,162.55,162.68,28507.0,162.62,162.69,162.55,162.68,28507.0
2025-06-12 13:40:00,162.67,162.74,162.67,162.72,21985.0,162.67,162.74,162.67,162.72,21985.0
2025-06-12 13:45:00,162.72,162.76,162.67,162.68,18960.0,162.72,162.76,162.67,162.68,18960.0
2025-06-12 13:50:00,162.68,162.71,162.65,162.68,15148.0,162.68,162.71,162.65,162.68,15148.0
2025-06-12 13:55:00,162.68,162.75,162.63,162.75,15935.0,162.68,162.75,162.63,162.75,15935.0
2025-06-12 14:00:00,162.74,162.8,162.73,162.77,26102.0,162.74,162.8,162.73,162.77,26102.0
2025-06-12 14:05:00,162.79,162.89,162.79,162.85,30425.0,162.79,162.89,162.79,162.85,30425.0
2025-06-12 14:10:00,162.86,162.88,162.8,162.8,13283.0,162.86,162.88,162.8,162.8,13283.0
2025-06-12 14:15:00,162.79,162.86,162.79,162.81,12201.0,162.79,162.86,162.79,162.81,12201.0
2025-06-12 14:20:00,162.82,162.83,162.75,162.75,12280.0,162.82,162.83,162.75,162.75,12280.0
2025-06-12 14:25:00,162.77,162.87,162.74,162.84,16077.0,162.77,162.87,162.74,162.84,16077.0
2025-06-12 14:30:00,162.84,162.85,162.71,162.72,18820.0,162.84,162.85,162.71,162.72,18820.0
2025-06-12 14:35:00,162.73,162.77,162.7,162.76,19239.0,162.73,162.77,162.7,162.76,19239.0
2025-06-12 14:40:00,162.77,162.84,162.75,162.82,25092.0,162.77,162.84,162.75,162.82,25092.0
2025-06-12 14:45:00,162.83,162.97,162.8,162.96,15933.0,162.83,162.97,162.8,162.96,15933.0
2025-06-12 14:50:00,162.95,162.97,162.87,162.94,19049.0,162.95,162.97,162.87,162.94,19049.0
2025-06-12 14:55:00,162.94,163.01,162.92,163.0,28015.0,162.94,163.01,162.92,163.0,28015.0
2025-06-12 15:00:00,162.98,163.02,162.93,162.98,23783.0,162.98,163.02,162.93,162.98,23783.0
2025-06-12 15:05:00,162.96,162.97,162.92,162.93,36816.0,162.96,162.97,162.92,162.93,36816.0
2025-06-12 15:10:00,162.94,163.03,162.94,162.97,21763.0,162.94,163.03,162.94,162.97,21763.0
2025-06-12 15:15:00,162.97,162.99,162.83,162.9,34693.0,162.97,162.99,162.83,162.9,34693.0
2025-06-12 15:20:00,162.9,162.96,162.86,162.88,17154.0,162.9,162.96,162.86,162.88,17154.0
2025-06-12 15:25:00,162.88,163.02,162.88,163.01,25895.0,162.88,163.02,162.88,163.01,25895.0
2025-06-12 15:30:00,163.01,163.08,163.0,163.05,36550.0,163.01,163.08,163.0,163.05,36550.0
2025-06-12 15:35:00,163.05,163.07,162.91,162.98,42798.0,163.05,163.07,162.91,162.98,42798.0
2025-06-12 15:40:00,162.97,163.01,162.93,162.96,26733.0,162.97,163.01,162.93,162.96,26733.0
2025-06-12 15:45:00,162.97,163.06,162.97,163.04,24628.0,162.97,163.06,162.97,163.04,24628.0
2025-06-12 15:50:00,163.03,163.17,162.92,163.03,58652.0,163.03,163.17,162.92,163.03,58652.0
2025-06-12 15:55:00,163.02,163.22,162.99,163.19,270636.0,163.02,163.22,162.99,163.19,270636.0
2025-06-13 09:30:00,162.77,163.03,162.67,162.88,117348.0,162.77,163.03,162.67,162.88,117348.0
2025-06-13 09:35:00,162.82,162.99,162.62,162.99,30527.0,162.82,162.99,162.62,162.99,30527.0
2025-06-13 09:40:00,163.0,163.02,162.35,162.36,21033.0,163.0,163.02,162.35,162.36,21033.0
2025-06-13 09:45:00,162.34,162.74,162.26,162.28,17130.0,162.34,162.74,162.26,162.28,17130.0
2025-06-13 09:50:00,162.3,162.56,162.24,162.5,47014.0,162.3,162.56,162.24,162.5,47014.0
2025-06-13 09:55:00,162.48,162.48,162.0,162.06,37894.0,162.48,162.48,162.0,162.06,37894.0
2025-06-13 10:00:00,162.07,162.27,161.95,162.05,41705.0,162.07,162.27,161.95,162.05,41705.0
2025-06-13 10:05:00,162.06,162.21,161.82,161.89,27815.0,162.06,162.21,161.82,161.89,27815.0
2025-06-13 10:10:00,161.92,162.31,161.91,162.14,56102.0,161.92,162.31,161.91,162.14,56102.0
2025-06-13 10:15:00,162.16,162.43,162.13,162.21,32084.0,162.16,162.43,162.13,162.21,32084.0
2025-06-13 10:20:00,162.16,162.34,162.1,162.23,35344.0,162.16,162.34,162.1,162.23,35344.0
2025-06-13 10:25:00,162.25,162.28,162.04,162.12,26358.0,162.25,162.28,162.04,162.12,26358.0
2025-06-13 10:30:00,162.12,162.31,162.09,162.25,27727.0,162.12,162.31,162.09,162.25,27727.0
2025-06-13 10:35:00,162.23,162.29,162.04,162.26,41807.0,162.23,162.29,162.04,162.26,41807.0
2025-06-13 10:40:00,162.28,162.28,162.09,162.12,20216.0,162.28,162.28,162.09,162.12,20216.0
2025-06-13 10:45:00,162.11,162.13,161.83,161.85,32410.0,162.11,162.13,161.83,161.85,32410.0
2025-06-13 10:50:00,161.86,161.95,161.76,161.84,23102.0,161.86,161.95,161.76,161.84,23102.0
2025-06-13 10:55:00,161.89,162.14,161.88,162.06,61097.0,161.89,162.14,161.88,162.06,61097.0
2025-06-13 11:00:00,162.01,162.05,161.92,162.0,23596.0,162.01,162.05,161.92,162.0,23596.0
2025-06-13 11:05:00,161.98,162.06,161.84,161.84,22161.0,161.98,162.06,161.84,161.84,22161.0
2025-06-13 11:10:00,161.83,161.85,161.67,161.75,18573.0,161.83,161.85,161.67,161.75,18573.0
2025-06-13 11:15:00,161.75,161.88,161.71,161.83,14062.0,161.75,161.88,161.71,161.83,14062.0
2025-06-13 11:20:00,161.83,161.9,161.63,161.78,33815.0,161.83,161.9,161.63,161.78,33815.0
2025-06-13 11:25:00,161.82,161.87,161.71,161.78,18803.0,161.82,161.87,161.71,161.78,18803.0
2025-06-13 11:30:00,161.79,161.99,161.74,161.95,55424.0,161.79,161.99,161.74,161.95,55424.0
2025-06-13 11:35:00,161.96,162.05,161.78,161.78,38899.0,161.96,162.05,161.78,161.78,38899.0
2025-06-13 11:40:00,161.82,161.99,161.81,161.91,12888.0,161.82,161.99,161.81,161.91,12888.0
2025-06-13 11:45:00,161.91,162.13,161.82,162.06,19541.0,161.91,162.13,161.82,162.06,19541.0
2025-06-13 11:50:00,162.05,162.11,161.95,162.02,23873.0,162.05,162.11,161.95,162.02,23873.0
2025-06-13 11:55:00,162.0,162.02,161.89,161.94,18768.0,162.0,162.02,161.89,161.94,18768.0
2025-06-13 12:00:00,161.92,161.97,161.83,161.86,21514.0,161.92,161.97,161.83,161.86,21514.0
2025-06-13 12:05:00,161.84,161.95,161.83,161.85,22295.0,161.84,161.95,161.83,161.85,22295.0
2025-06-13 12:10:00,161.9,161.94,161.82,161.85,8245.0,161.9,161.94,161.82,161.85,8245.0
2025-06-13 12:15:00,161.86,161.9,161.81,161.89,14868.0,161.86,161.9,161.81,161.89,14868.0
2025-06-13 12:20:00,161.9,161.92,161.75,161.75,13012.0,161.9,161.92,161.75,161.75,13012.0
2025-06-13 12:25:00,161.76,161.76,161.61,161.62,19284.0,161.76,161.76,161.61,161.62,19284.0
2025-06-13 12:30:00,161.63,161.73,161.54,161.55,19926.0,161.63,161.73,161.54,161.55,19926.0
2025-06-13 12:35:00,161.55,161.63,161.45,161.45,13128.0,161.55,161.63,161.45,161.45,13128.0
2025-06-13 12:40:00,161.46,161.53,161.33,161.35,22487.0,161.46,161.53,161.33,161.35,22487.0
2025-06-13 12:45:00,161.36,161.43,161.32,161.33,13915.0,161.36,161.43,161.32,161.33,13915.0
2025-06-13 12:50:00,161.35,161.59,161.35,161.59,23900.0,161.35,161.59,161.35,161.59,23900.0
2025-06-13 12:55:00,161.57,161.6,161.41,161.46,23363.0,161.57,161.6,161.41,161.46,23363.0
2025-06-13 13:00:00,161.44,161.5,161.25,161.3,19145.0,161.44,161.5,161.25,161.3,19145.0
2025-06-13 13:05:00,161.28,161.37,161.16,161.16,11138.0,161.28,161.37,161.16,161.16,11138.0
2025-06-13 13:10:00,161.15,161.29,161.11,161.25,17237.0,161.15,161.29,161.11,161.25,17237.0
2025-06-13 13:15:00,161.23,161.25,161.08,161.16,16732.0,161.23,161.25,161.08,161.16,16732.0
2025-06-13 13:20:00,161.15,161.24,161.13,161.18,19638.0,161.15,161.24,161.13,161.18,19638.0
2025-06-13 13:25:00,161.15,161.23,161.1,161.15,19778.0,161.15,161.23,161.1,161.15,19778.0
2025-06-13 13:30:00,161.18,161.37,161.16,161.23,11937.0,161.18,161.37,161.16,161.23,11937.0
2025-06-13 13:35:00,161.24,161.31,161.19,161.2,15226.0,161.24,161.31,161.19,161.2,15226.0
2025-06-13 13:40:00,161.21,161.31,161.15,161.25,21004.0,161.21,161.31,161.15,161.25,21004.0
2025-06-13 13:45:00,161.24,161.28,161.14,161.25,19676.0,161.24,161.28,161.14,161.25,19676.0
2025-06-13 13:50:00,161.25,161.4,161.25,161.37,30704.0,161.25,161.4,161.25,161.37,30704.0
2025-06-13 13:55:00,161.4,161.43,161.26,161.27,19076.0,161.4,161.43,161.26,161.27,19076.0
2025-06-13 14:00:00,161.27,161.36,161.13,161.14,29379.0,161.27,161.36,161.13,161.14,29379.0
2025-06-13 14:05:00,161.17,161.27,161.11,161.21,21283.0,161.17,161.27,161.11,161.21,21283.0
2025-06-13 14:10:00,161.22,161.37,161.17,161.3,10731.0,161.22,161.37,161.17,161.3,10731.0
2025-06-13 14:15:00,161.31,161.32,161.2,161.29,18624.0,161.31,161.32,161.2,161.29,18624.0
2025-06-13 14:20:00,161.33,161.35,161.07,161.1,21662.0,161.33,161.35,161.07,161.1,21662.0
2025-06-13 14:25:00,161.08,161.11,160.9,160.92,37536.0,161.08,161.11,160.9,160.92,37536.0
2025-06-13 14:30:00,160.92,161.0,160.87,160.96,18824.0,160.92,161.0,160.87,160.96,18824.0
2025-06-13 14:35:00,160.96,160.96,160.82,160.94,21443.0,160.96,160.96,160.82,160.94,21443.0
2025-06-13 14:40:00,160.93,160.97,160.73,160.74,17308.0,160.93,160.97,160.73,160.74,17308.0
2025-06-13 14:45:00,160.75,160.8,160.62,160.66,31942.0,160.75,160.8,160.62,160.66,31942.0
2025-06-13 14:50:00,160.66,160.72,160.59,160.69,17199.0,160.66,160.72,160.59,160.69,17199.0
2025-06-13 14:55:00,160.68,160.7,160.57,160.66,23624.0,160.68,160.7,160.57,160.66,23624.0
2025-06-13 15:00:00,160.61,160.67,160.38,160.58,40679.0,160.61,160.67,160.38,160.58,40679.0
2025-06-13 15:05:00,160.57,160.68,160.41,160.55,37710.0,160.57,160.68,160.41,160.55,37710.0
2025-06-13 15:10:00,160.53,160.58,160.45,160.56,18895.0,160.53,160.58,160.45,160.56,18895.0
2025-06-13 15:15:00,160.54,160.55,160.32,160.39,26596.0,160.54,160.55,160.32,160.39,26596.0
2025-06-13 15:20:00,160.37,160.53,160.37,160.48,38540.0,160.37,160.53,160.37,160.48,38540.0
2025-06-13 15:25:00,160.48,160.53,160.41,160.49,26821.0,160.48,160.53,160.41,160.49,26821.0
2025-06-13 15:30:00,160.5,160.59,160.31,160.31,46472.0,160.5,160.59,160.31,160.31,46472.0
2025-06-13 15:35:00,160.31,160.41,160.19,160.23,52506.0,160.31,160.41,160.19,160.23,52506.0
2025-06-13 15:40:00,160.22,160.28,160.11,160.2,74972.0,160.22,160.28,160.11,160.2,74972.0
2025-06-13 15:45:00,160.2,160.37,159.96,160.22,133195.0,160.2,160.37,159.96,160.22,133195.0
2025-06-13 15:50:00,160.25,160.32,159.96,160.05,189988.0,160.25,160.32,159.96,160.05,189988.0
2025-06-13 15:55:00,160.06,160.3,159.91,160.27,470880.0,160.06,160.3,159.91,160.27,470880.0
2025-06-16 09:30:00,160.88,161.14,160.01,161.09,186118.0,160.88,161.14,160.01,161.09,186118.0
2025-06-16 09:35:00,161.09,161.28,160.88,161.05,101013.0,161.09,161.28,160.88,161.05,101013.0
2025-06-16 09:40:00,161.02,161.44,161.02,161.33,92861.0,161.02,161.44,161.02,161.33,92861.0
2025-06-16 09:45:00,161.29,161.42,161.1,161.22,43948.0,161.29,161.42,161.1,161.22,43948.0
2025-06-16 09:50:00,161.22,161.52,161.04,161.52,128934.0,161.22,161.52,161.04,161.52,128934.0
2025-06-16 09:55:00,161.48,161.55,161.22,161.25,57574.0,161.48,161.55,161.22,161.25,57574.0
2025-06-16 10:00:00,161.26,161.53,161.13,161.26,57474.0,161.26,161.53,161.13,161.26,57474.0
2025-06-16 10:05:00,161.24,161.6,161.2,161.54,57207.0,161.24,161.6,161.2,161.54,57207.0
2025-06-16 10:10:00,161.53,161.73,161.28,161.7,37719.0,161.53,161.73,161.28,161.7,37719.0
2025-06-16 10:15:00,161.72,161.9,161.68,161.83,68233.0,161.72,161.9,161.68,161.83,68233.0
2025-06-16 10:20:00,161.83,161.95,161.75,161.78,38009.0,161.83,161.95,161.75,161.78,38009.0
2025-06-16 10:25:00,161.78,161.93,161.72,161.76,43928.0,161.78,161.93,161.72,161.76,43928.0
2025-06-16 10:30:00,161.76,161.91,161.65,161.81,54898.0,161.76,161.91,161.65,161.81,54898.0
2025-06-16 10:35:00,161.79,161.8,161.37,161.62,39269.0,161.79,161.8,161.37,161.62,39269.0
2025-06-16 10:40:00,161.6,161.61,161.4,161.57,82035.0,161.6,161.61,161.4,161.57,82035.0
2025-06-16 10:45:00,161.55,161.61,161.34,161.37,67994.0,161.55,161.61,161.34,161.37,67994.0
2025-06-16 10:50:00,161.39,161.46,161.23,161.36,51354.0,161.39,161.46,161.23,161.36,51354.0
2025-06-16 10:55:00,161.35,161.35,161.18,161.21,49713.0,161.35,161.35,161.18,161.21,49713.0
2025-06-16 11:00:00,161.21,161.22,161.04,161.06,27736.0,161.21,161.22,161.04,161.06,27736.0
2025-06-16 11:05:00,161.05,161.05,160.85,160.96,29258.0,161.05,161.05,160.85,160.96,29258.0
2025-06-16 11:10:00,160.96,161.03,160.8,160.87,27778.0,160.96,161.03,160.8,160.87,27778.0
2025-06-16 11:15:00,160.87,160.91,160.69,160.72,46143.0,160.87,160.91,160.69,160.72,46143.0
2025-06-16 11:20:00,160.75,160.94,160.75,160.76,40358.0,160.75,160.94,160.75,160.76,40358.0
2025-06-16 11:25:00,160.77,160.8,160.61,160.69,33249.0,160.77,160.8,160.61,160.69,33249.0
2025-06-16 11:30:00,160.68,160.75,160.61,160.64,36216.0,160.68,160.75,160.61,160.64,36216.0
2025-06-16 11:35:00,160.68,160.74,160.63,160.7,27146.0,160.68,160.74,160.63,160.7,27146.0
2025-06-16 11:40:00,160.7,160.84,160.69,160.77,27136.0,160.7,160.84,160.69,160.77,27136.0
2025-06-16 11:45:00,160.77,160.82,160.71,160.71,20767.0,160.77,160.82,160.71,160.71,20767.0
2025-06-16 11:50:00,160.71,160.75,160.63,160.64,16272.0,160.71,160.75,160.63,160.64,16272.0
2025-06-16 11:55:00,160.66,160.66,160.54,160.59,25950.0,160.66,160.66,160.54,160.59,25950.0
2025-06-16 12:00:00,160.62,160.68,160.48,160.48,21436.0,160.62,160.68,160.48,160.48,21436.0
2025-06-16 12:05:00,160.49,160.54,160.41,160.5,12232.0,160.49,160.54,160.41,160.5,12232.0
2025-06-16 12:10:00,160.48,160.56,160.48,160.54,12447.0,160.48,160.56,160.48,160.54,12447.0
2025-06-16 12:15:00,160.53,160.64,160.46,160.64,19346.0,160.53,160.64,160.46,160.64,19346.0
2025-06-16 12:20:00,160.64,160.88,160.62,160.84,45879.0,160.64,160.88,160.62,160.84,45879.0
2025-06-16 12:25:00,160.84,160.86,160.68,160.73,16171.0,160.84,160.86,160.68,160.73,16171.0
2025-06-16 12:30:00,160.72,160.8,160.69,160.78,11552.0,160.72,160.8,160.69,160.78,11552.0
2025-06-16 12:35:00,160.77,160.9,160.76,160.87,19222.0,160.77,160.9,160.76,160.87,19222.0
2025-06-16 12:40:00,160.86,160.88,160.71,160.73,16960.0,160.86,160.88,160.71,160.73,16960.0
2025-06-16 12:45:00,160.74,160.85,160.72,160.8,14187.0,160.74,160.85,160.72,160.8,14187.0
2025-06-16 12:50:00,160.8,160.86,160.78,160.84,14472.0,160.8,160.86,160.78,160.84,14472.0
2025-06-16 12:55:00,160.84,160.84,160.69,160.73,22576.0,160.84,160.84,160.69,160.73,22576.0
2025-06-16 13:00:00,160.71,160.71,160.64,160.66,22448.0,160.71,160.71,160.64,160.66,22448.0
2025-06-16 13:05:00,160.65,160.7,160.59,160.69,27273.0,160.65,160.7,160.59,160.69,27273.0
2025-06-16 13:10:00,160.67,160.72,160.64,160.69,18844.0,160.67,160.72,160.64,160.69,18844.0
2025-06-16 13:15:00,160.69,160.78,160.61,160.77,28613.0,160.69,160.78,160.61,160.77,28613.0
2025-06-16 13:20:00,160.79,160.83,160.65,160.83,33679.0,160.79,160.83,160.65,160.83,33679.0
2025-06-16 13:25:00,160.82,161.1,160.79,161.08,31100.0,160.82,161.1,160.79,161.08,31100.0
2025-06-16 13:30:00,161.08,161.21,161.08,161.17,26887.0,161.08,161.21,161.08,161.17,26887.0
2025-06-16 13:35:00,161.16,161.17,161.03,161.13,16587.0,161.16,161.17,161.03,161.13,16587.0
2025-06-16 13:40:00,161.13,161.19,161.05,161.19,18873.0,161.13,161.19,161.05,161.19,18873.0
2025-06-16 13:45:00,161.19,161.2,161.02,161.03,16740.0,161.19,161.2,161.02,161.03,16740.0
2025-06-16 13:50:00,161.02,161.03,160.95,160.97,15415.0,161.02,161.03,160.95,160.97,15415.0
2025-06-16 13:55:00,160.96,160.96,160.77,160.78,16790.0,160.96,160.96,160.77,160.78,16790.0
2025-06-16 14:00:00,160.77,160.82,160.75,160.8,46611.0,160.77,160.82,160.75,160.8,46611.0
2025-06-16 14:05:00,160.8,160.87,160.77,160.82,15306.0,160.8,160.87,160.77,160.82,15306.0
2025-06-16 14:10:00,160.83,160.84,160.76,160.77,24060.0,160.83,160.84,160.76,160.77,24060.0
2025-06-16 14:15:00,160.77,160.78,160.69,160.78,18315.0,160.77,160.78,160.69,160.78,18315.0
2025-06-16 14:20:00,160.81,160.94,160.79,160.94,13592.0,160.81,160.94,160.79,160.94,13592.0
2025-06-16 14:25:00,160.94,161.0,160.91,160.92,16665.0,160.94,161.0,160.91,160.92,16665.0
2025-06-16 14:30:00,160.93,160.96,160.88,160.88,22596.0,160.93,160.96,160.88,160.88,22596.0
2025-06-16 14:35:00,160.89,160.93,160.83,160.93,12061.0,160.89,160.93,160.83,160.93,12061.0
2025-06-16 14:40:00,160.93,160.96,160.84,160.91,20151.0,160.93,160.96,160.84,160.91,20151.0
2025-06-16 14:45:00,160.9,160.9,160.83,160.85,14854.0,160.9,160.9,160.83,160.85,14854.0
2025-06-16 14:50:00,160.85,160.98,160.83,160.97,29635.0,160.85,160.98,160.83,160.97,29635.0
2025-06-16 14:55:00,160.98,161.02,160.92,160.93,22323.0,160.98,161.02,160.92,160.93,22323.0
2025-06-16 15:00:00,160.93,160.94,160.81,160.83,19564.0,160.93,160.94,160.81,160.83,19564.0
2025-06-16 15:05:00,160.82,160.82,160.71,160.72,29133.0,160.82,160.82,160.71,160.72,29133.0
2025-06-16 15:10:00,160.72,160.77,160.64,160.7,38631.0,160.72,160.77,160.64,160.7,38631.0
2025-06-16 15:15:00,160.71,160.73,160.55,160.6,39182.0,160.71,160.73,160.55,160.6,39182.0
2025-06-16 15:20:00,160.59,160.7,160.52,160.55,38815.0,160.59,160.7,160.52,160.55,38815.0
2025-06-16 15:25:00,160.55,160.65,160.48,160.54,29683.0,160.55,160.65,160.48,160.54,29683.0
2025-06-16 15:30:00,160.53,160.73,160.53,160.71,32180.0,160.53,160.73,160.53,160.71,32180.0
2025-06-16 15:35:00,160.71,160.77,160.65,160.69,35566.0,160.71,160.77,160.65,160.69,35566.0
2025-06-16 15:40:00,160.71,160.81,160.62,160.81,33927.0,160.71,160.81,160.62,160.81,33927.0
2025-06-16 15:45:00,160.82,160.85,160.7,160.72,34359.0,160.82,160.85,160.7,160.72,34359.0
2025-06-16 15:50:00,160.71,160.93,160.67,160.92,87079.0,160.71,160.93,160.67,160.92,87079.0
2025-06-16 15:55:00,160.92,160.95,160.64,160.87,313648.0,160.92,160.95,160.64,160.87,313648.0
2025-06-17 09:30:00,160.06,160.37,159.37,159.39,170524.0,160.06,160.37,159.37,159.39,170524.0
2025-06-17 09:35:00,159.34,159.55,159.15,159.37,49438.0,159.34,159.55,159.15,159.37,49438.0
2025-06-17 09:40:00,159.33,159.5,158.92,159.32,63556.0,159.33,159.5,158.92,159.32,63556.0
2025-06-17 09:45:00,159.33,159.43,159.04,159.41,66748.0,159.33,159.43,159.04,159.41,66748.0
2025-06-17 09:50:00,159.44,159.7,159.3,159.46,42886.0,159.44,159.7,159.3,159.46,42886.0
2025-06-17 09:55:00,159.5,159.57,159.26,159.37,35613.0,159.5,159.57,159.26,159.37,35613.0
2025-06-17 10:00:00,159.38,159.58,159.24,159.44,40009.0,159.38,159.58,159.24,159.44,40009.0
2025-06-17 10:05:00,159.42,159.63,159.42,159.56,36996.0,159.42,159.63,159.42,159.56,36996.0
2025-06-17 10:10:00,159.59,159.76,159.47,159.71,19468.0,159.59,159.76,159.47,159.71,19468.0
2025-06-17 10:15:00,159.7,159.79,159.57,159.72,26105.0,159.7,159.79,159.57,159.72,26105.0
2025-06-17 10:20:00,159.73,159.95,159.73,159.84,24900.0,159.73,159.95,159.73,159.84,24900.0
2025-06-17 10:25:00,159.82,159.89,159.76,159.89,25250.0,159.82,159.89,159.76,159.89,25250.0
2025-06-17 10:30:00,159.89,159.97,159.83,159.87,36116.0,159.89,159.97,159.83,159.87,36116.0
2025-06-17 10:35:00,159.87,160.0,159.82,159.97,26158.0,159.87,160.0,159.82,159.97,26158.0
2025-06-17 10:40:00,160.01,160.21,160.01,160.21,19591.0,160.01,160.21,160.01,160.21,19591.0
2025-06-17 10:45:00,160.19,160.21,159.78,159.83,45917.0,160.19,160.21,159.78,159.83,45917.0
2025-06-17 10:50:00,159.83,159.89,159.72,159.85,27312.0,159.83,159.89,159.72,159.85,27312.0
2025-06-17 10:55:00,159.83,159.86,159.73,159.75,39793.0,159.83,159.86,159.73,159.75,39793.0
2025-06-17 11:00:00,159.73,159.79,159.66,159.76,25213.0,159.73,159.79,159.66,159.76,25213.0
2025-06-17 11:05:00,159.72,159.91,159.72,159.87,18808.0,159.72,159.91,159.72,159.87,18808.0
2025-06-17 11:10:00,159.88,159.98,159.81,159.93,25256.0,159.88,159.98,159.81,159.93,25256.0
2025-06-17 11:15:00,159.94,159.95,159.77,159.83,18474.0,159.94,159.95,159.77,159.83,18474.0
2025-06-17 11:20:00,159.81,159.81,159.61,159.63,18829.0,159.81,159.81,159.61,159.63,18829.0
2025-06-17 11:25:00,159.61,159.63,159.42,159.42,24388.0,159.61,159.63,159.42,159.42,24388.0
2025-06-17 11:30:00,159.43,159.5,159.37,159.42,23069.0,159.43,159.5,159.37,159.42,23069.0
2025-06-17 11:35:00,159.41,159.56,159.4,159.53,20559.0,159.41,159.56,159.4,159.53,20559.0
2025-06-17 11:40:00,159.55,159.59,159.41,159.42,38001.0,159.55,159.59,159.41,159.42,38001.0
2025-06-17 11:45:00,159.43,159.47,159.3,159.3,30442.0,159.43,159.47,159.3,159.3,30442.0
2025-06-17 11:50:00,159.32,159.44,159.28,159.44,25271.0,159.32,159.44,159.28,159.44,25271.0
2025-06-17 11:55:00,159.42,159.44,159.31,159.34,21447.0,159.42,159.44,159.31,159.34,21447.0
2025-06-17 12:00:00,159.33,159.44,159.3,159.34,17538.0,159.33,159.44,159.3,159.34,17538.0
2025-06-17 12:05:00,159.34,159.34,159.2,159.26,55101.0,159.34,159.34,159.2,159.26,55101.0
2025-06-17 12:10:00,159.28,159.4,159.27,159.38,18279.0,159.28,159.4,159.27,159.38,18279.0
2025-06-17 12:15:00,159.38,159.41,159.29,159.34,20077.0,159.38,159.41,159.29,159.34,20077.0
2025-06-17 12:20:00,159.35,159.49,159.35,159.43,38480.0,159.35,159.49,159.35,159.43,38480.0
2025-06-17 12:25:00,159.44,159.58,159.44,159.52,22527.0,159.44,159.58,159.44,159.52,22527.0
2025-06-17 12:30:00,159.51,159.57,159.49,159.54,13027.0,159.51,159.57,159.49,159.54,13027.0
2025-06-17 12:35:00,159.53,159.6,159.47,159.55,19448.0,159.53,159.6,159.47,159.55,19448.0
2025-06-17 12:40:00,159.56,159.79,159.44,159.49,31000.0,159.56,159.79,159.44,159.49,31000.0
2025-06-17 12:45:00,159.5,159.54,159.31,159.37,21850.0,159.5,159.54,159.31,159.37,21850.0
2025-06-17 12:50:00,159.36,159.51,159.28,159.47,15167.0,159.36,159.51,159.28,159.47,15167.0
2025-06-17 12:55:00,159.47,159.52,159.36,159.39,17648.0,159.47,159.52,159.36,159.39,17648.0
2025-06-17 13:00:00,159.37,159.57,159.34,159.49,19315.0,159.37,159.57,159.34,159.49,19315.0
2025-06-17 13:05:00,159.47,159.56,159.41,159.45,24461.0,159.47,159.56,159.41,159.45,24461.0
2025-06-17 13:10:00,159.45,159.46,159.25,159.26,17762.0,159.45,159.46,159.25,159.26,17762.0
2025-06-17 13:15:00,159.25,159.28,159.09,159.09,31740.0,159.25,159.28,159.09,159.09,31740.0
2025-06-17 13:20:00,159.08,159.08,158.8,158.81,40910.0,159.08,159.08,158.8,158.81,40910.0
2025-06-17 13:25:00,158.81,158.86,158.7,158.76,23957.0,158.81,158.86,158.7,158.76,23957.0
2025-06-17 13:30:00,158.73,158.88,158.69,158.86,31287.0,158.73,158.88,158.69,158.86,31287.0
2025-06-17 13:35:00,158.84,158.97,158.83,158.93,21915.0,158.84,158.97,158.83,158.93,21915.0
2025-06-17 13:40:00,158.92,158.96,158.74,158.77,18105.0,158.92,158.96,158.74,158.77,18105.0
2025-06-17 13:45:00,158.78,158.99,158.74,158.99,35679.0,158.78,158.99,158.74,158.99,35679.0
2025-06-17 13:50:00,158.98,159.03,158.91,158.95,20538.0,158.98,159.03,158.91,158.95,20538.0
2025-06-17 13:55:00,158.94,159.0,158.89,158.94,22098.0,158.94,159.0,158.89,158.94,22098.0
2025-06-17 14:00:00,158.92,158.92,158.7,158.74,31662.0,158.92,158.92,158.7,158.74,31662.0
2025-06-17 14:05:00,158.76,158.77,158.63,158.69,40937.0,158.76,158.77,158.63,158.69,40937.0
2025-06-17 14:10:00,158.69,158.71,158.55,158.55,18744.0,158.69,158.71,158.55,158.55,18744.0
2025-06-17 14:15:00,158.55,158.68,158.55,158.61,26894.0,158.55,158.68,158.55,158.61,26894.0
2025-06-17 14:20:00,158.61,158.68,158.54,158.64,37201.0,158.61,158.68,158.54,158.64,37201.0
2025-06-17 14:25:00,158.64,158.71,158.53,158.63,26949.0,158.64,158.71,158.53,158.63,26949.0
2025-06-17 14:30:00,158.63,158.63,158.53,158.58,23022.0,158.63,158.63,158.53,158.58,23022.0
2025-06-17 14:35:00,158.59,158.64,158.41,158.44,35024.0,158.59,158.64,158.41,158.44,35024.0
2025-06-17 14:40:00,158.44,158.46,158.33,158.4,32121.0,158.44,158.46,158.33,158.4,32121.0
2025-06-17 14:45:00,158.39,158.46,158.31,158.46,71994.0,158.39,158.46,158.31,158.46,71994.0
2025-06-17 14:50:00,158.46,158.48,158.36,158.42,34662.0,158.46,158.48,158.36,158.42,34662.0
2025-06-17 14:55:00,158.42,158.68,158.42,158.67,49558.0,158.42,158.68,158.42,158.67,49558.0
2025-06-17 15:00:00,158.66,158.67,158.55,158.59,31236.0,158.66,158.67,158.55,158.59,31236.0
2025-06-17 15:05:00,158.59,158.61,158.5,158.58,20175.0,158.59,158.61,158.5,158.58,20175.0
2025-06-17 15:10:00,158.58,158.78,158.55,158.77,39591.0,158.58,158.78,158.55,158.77,39591.0
2025-06-17 15:15:00,158.77,158.8,158.67,158.68,34754.0,158.77,158.8,158.67,158.68,34754.0
2025-06-17 15:20:00,158.69,158.88,158.65,158.85,52050.0,158.69,158.88,158.65,158.85,52050.0
2025-06-17 15:25:00,158.86,158.87,158.73,158.75,35887.0,158.86,158.87,158.73,158.75,35887.0
2025-06-17 15:30:00,158.74,158.79,158.56,158.65,31902.0,158.74,158.79,158.56,158.65,31902.0
2025-06-17 15:35:00,158.65,158.77,158.65,158.69,35491.0,158.65,158.77,158.65,158.69,35491.0
2025-06-17 15:40:00,158.69,158.71,158.56,158.65,49267.0,158.69,158.71,158.56,158.65,49267.0
2025-06-17 15:45:00,158.65,158.81,158.63,158.68,60771.0,158.65,158.81,158.63,158.68,60771.0
2025-06-17 15:50:00,158.68,158.72,158.33,158.38,140226.0,158.68,158.72,158.33,158.38,140226.0
2025-06-17 15:55:00,158.38,158.63,158.36,158.52,404081.0,158.38,158.63,158.36,158.52,404081.0
2025-06-18 09:30:00,158.55,158.55,158.16,158.34,182209.0,158.55,158.55,158.16,158.34,182209.0
2025-06-18 09:35:00,158.36,158.46,157.98,158.16,45234.0,158.36,158.46,157.98,158.16,45234.0
2025-06-18 09:40:00,158.18,158.33,158.06,158.23,33701.0,158.18,158.33,158.06,158.23,33701.0
2025-06-18 09:45:00,158.19,158.3,158.01,158.28,33863.0,158.19,158.3,158.01,158.28,33863.0
2025-06-18 09:50:00,158.28,158.55,158.2,158.55,45187.0,158.28,158.55,158.2,158.55,45187.0
2025-06-18 09:55:00,158.55,158.57,158.33,158.4,27883.0,158.55,158.57,158.33,158.4,27883.0
2025-06-18 10:00:00,158.44,158.6,158.31,158.49,31095.0,158.44,158.6,158.31,158.49,31095.0
2025-06-18 10:05:00,158.5,158.65,158.32,158.38,44479.0,158.5,158.65,158.32,158.38,44479.0
2025-06-18 10:10:00,158.37,158.65,158.34,158.56,24813.0,158.37,158.65,158.34,158.56,24813.0
2025-06-18 10:15:00,158.53,158.55,158.31,158.33,36054.0,158.53,158.55,158.31,158.33,36054.0
2025-06-18 10:20:00,158.32,158.41,158.28,158.39,22028.0,158.32,158.41,158.28,158.39,22028.0
2025-06-18 10:25:00,158.4,158.49,158.3,158.33,16703.0,158.4,158.49,158.3,158.33,16703.0
2025-06-18 10:30:00,158.36,158.39,158.16,158.23,34373.0,158.36,158.39,158.16,158.23,34373.0
2025-06-18 10:35:00,158.22,158.39,158.21,158.36,28207.0,158.22,158.39,158.21,158.36,28207.0
2025-06-18 10:40:00,158.35,158.45,158.23,158.27,42670.0,158.35,158.45,158.23,158.27,42670.0
2025-06-18 10:45:00,158.27,158.39,158.24,158.36,35706.0,158.27,158.39,158.24,158.36,35706.0
2025-06-18 10:50:00,158.37,158.39,158.2,158.3,37247.0,158.37,158.39,158.2,158.3,37247.0
2025-06-18 10:55:00,158.3,158.41,158.2,158.35,40836.0,158.3,158.41,158.2,158.35,40836.0
2025-06-18 11:00:00,158.34,158.38,158.25,158.34,21666.0,158.34,158.38,158.25,158.34,21666.0
2025-06-18 11:05:00,158.34,158.57,158.34,158.53,11036.0,158.34,158.57,158.34,158.53,11036.0
2025-06-18 11:10:00,158.51,158.57,158.44,158.53,16115.0,158.51,158.57,158.44,158.53,16115.0
2025-06-18 11:15:00,158.55,158.57,158.48,158.5,30608.0,158.55,158.57,158.48,158.5,30608.0
2025-06-18 11:20:00,158.5,158.5,158.38,158.5,27354.0,158.5,158.5,158.38,158.5,27354.0
2025-06-18 11:25:00,158.51,158.52,158.33,158.37,26072.0,158.51,158.52,158.33,158.37,26072.0
2025-06-18 11:30:00,158.36,158.43,158.29,158.33,24555.0,158.36,158.43,158.29,158.33,24555.0
2025-06-18 11:35:00,158.32,158.37,158.24,158.35,23271.0,158.32,158.37,158.24,158.35,23271.0
2025-06-18 11:40:00,158.32,158.36,158.07,158.29,16864.0,158.32,158.36,158.07,158.29,16864.0
2025-06-18 11:45:00,158.28,158.31,158.19,158.19,8433.0,158.28,158.31,158.19,158.19,8433.0
2025-06-18 11:50:00,158.2,158.31,158.2,158.3,13133.0,158.2,158.31,158.2,158.3,13133.0
2025-06-18 11:55:00,158.29,158.3,157.99,158.03,16944.0,158.29,158.3,157.99,158.03,16944.0
2025-06-18 12:00:00,158.03,158.15,158.02,158.04,15299.0,158.03,158.15,158.02,158.04,15299.0
2025-06-18 12:05:00,158.06,158.19,158.05,158.19,14923.0,158.06,158.19,158.05,158.19,14923.0
2025-06-18 12:10:00,158.19,158.25,158.13,158.18,27604.0,158.19,158.25,158.13,158.18,27604.0
2025-06-18 12:15:00,158.18,158.22,158.09,158.11,15957.0,158.18,158.22,158.09,158.11,15957.0
2025-06-18 12:20:00,158.11,158.12,157.97,157.99,38364.0,158.11,158.12,157.97,157.99,38364.0
2025-06-18 12:25:00,157.98,158.02,157.92,158.0,17472.0,157.98,158.02,157.92,158.0,17472.0
2025-06-18 12:30:00,158.0,158.01,157.93,157.97,8817.0,158.0,158.01,157.93,157.97,8817.0
2025-06-18 12:35:00,157.97,158.04,157.93,157.93,12744.0,157.97,158.04,157.93,157.93,12744.0
2025-06-18 12:40:00,157.93,158.0,157.91,157.94,20580.0,157.93,158.0,157.91,157.94,20580.0
2025-06-18 12:45:00,157.95,158.05,157.94,158.03,14009.0,157.95,158.05,157.94,158.03,14009.0
2025-06-18 12:50:00,158.04,158.12,157.97,157.99,21548.0,158.04,158.12,157.97,157.99,21548.0
2025-06-18 12:55:00,158.01,158.07,157.99,158.0,16004.0,158.01,158.07,157.99,158.0,16004.0
2025-06-18 13:00:00,158.0,158.06,157.97,158.03,9830.0,158.0,158.06,157.97,158.03,9830.0
2025-06-18 13:05:00,158.04,158.09,158.02,158.09,11319.0,158.04,158.09,158.02,158.09,11319.0
2025-06-18 13:10:00,158.08,158.15,158.08,158.14,12740.0,158.08,158.15,158.08,158.14,12740.0
2025-06-18 13:15:00,158.14,158.18,158.1,158.16,18504.0,158.14,158.18,158.1,158.16,18504.0
2025-06-18 13:20:00,158.16,158.2,158.12,158.19,16970.0,158.16,158.2,158.12,158.19,16970.0
2025-06-18 13:25:00,158.19,158.21,158.13,158.15,36188.0,158.19,158.21,158.13,158.15,36188.0
2025-06-18 13:30:00,158.14,158.16,158.03,158.11,17804.0,158.14,158.16,158.03,158.11,17804.0
2025-06-18 13:35:00,158.11,158.21,158.09,158.18,21678.0,158.11,158.21,158.09,158.18,21678.0
2025-06-18 13:40:00,158.17,158.25,158.15,158.25,79573.0,158.17,158.25,158.15,158.25,79573.0
2025-06-18 13:45:00,158.24,158.33,158.17,158.27,36054.0,158.24,158.33,158.17,158.27,36054.0
2025-06-18 13:50:00,158.27,158.39,158.23,158.34,57686.0,158.27,158.39,158.23,158.34,57686.0
2025-06-18 13:55:00,158.34,158.39,158.21,158.25,69163.0,158.34,158.39,158.21,158.25,69163.0
2025-06-18 14:00:00,158.27,158.42,158.16,158.17,56656.0,158.27,158.42,158.16,158.17,56656.0
2025-06-18 14:05:00,158.19,158.28,158.12,158.18,48176.0,158.19,158.28,158.12,158.18,48176.0
2025-06-18 14:10:00,158.18,158.29,158.15,158.25,38767.0,158.18,158.29,158.15,158.25,38767.0
2025-06-18 14:15:00,158.25,158.25,158.04,158.04,21289.0,158.25,158.25,158.04,158.04,21289.0
2025-06-18 14:20:00,158.01,158.06,157.89,158.05,41491.0,158.01,158.06,157.89,158.05,41491.0
2025-06-18 14:25:00,158.05,158.08,158.0,158.07,21401.0,158.05,158.08,158.0,158.07,21401.0
2025-06-18 14:30:00,158.05,158.16,158.05,158.15,41690.0,158.05,158.16,158.05,158.15,41690.0
2025-06-18 14:35:00,158.15,158.16,158.0,158.05,31361.0,158.15,158.16,158.0,158.05,31361.0
2025-06-18 14:40:00,158.03,158.33,158.02,158.25,99809.0,158.03,158.33,158.02,158.25,99809.0
2025-06-18 14:45:00,158.25,158.25,158.11,158.15,23228.0,158.25,158.25,158.11,158.15,23228.0
2025-06-18 14:50:00,158.15,158.19,158.03,158.1,22907.0,158.15,158.19,158.03,158.1,22907.0
2025-06-18 14:55:00,158.09,158.1,157.97,158.08,30381.0,158.09,158.1,157.97,158.08,30381.0
2025-06-18 15:00:00,158.07,158.11,157.92,157.95,32235.0,158.07,158.11,157.92,157.95,32235.0
2025-06-18 15:05:00,157.96,157.96,157.78,157.8,34771.0,157.96,157.96,157.78,157.8,34771.0
2025-06-18 15:10:00,157.79,157.97,157.66,157.93,42388.0,157.79,157.97,157.66,157.93,42388.0
2025-06-18 15:15:00,157.89,158.05,157.86,158.05,34951.0,157.89,158.05,157.86,158.05,34951.0
2025-06-18 15:20:00,158.05,158.17,158.02,158.06,30896.0,158.05,158.17,158.02,158.06,30896.0
2025-06-18 15:25:00,158.08,158.1,157.86,157.89,42862.0,158.08,158.1,157.86,157.89,42862.0
2025-06-18 15:30:00,157.88,158.0,157.82,157.96,46114.0,157.88,158.0,157.82,157.96,46114.0
2025-06-18 15:35:00,157.95,158.14,157.92,158.09,39598.0,157.95,158.14,157.92,158.09,39598.0
2025-06-18 15:40:00,158.06,158.21,158.02,158.19,93288.0,158.06,158.21,158.02,158.19,93288.0
2025-06-18 15:45:00,158.2,158.22,158.06,158.06,71629.0,158.2,158.22,158.06,158.06,71629.0
2025-06-18 15:50:00,158.05,158.19,158.01,158.04,127732.0,158.05,158.19,158.01,158.04,127732.0
2025-06-18 15:55:00,158.06,158.09,157.82,158.02,468865.0,158.06,158.09,157.82,158.02,468865.0
2025-06-20 09:30:00,158.03,158.61,157.85,158.48,1482619.0,158.03,158.61,157.85,158.48,1482619.0
2025-06-20 09:35:00,158.5,158.89,158.19,158.63,103470.0,158.5,158.89,158.19,158.63,103470.0
2025-06-20 09:40:00,158.67,158.84,158.07,158.22,39367.0,158.67,158.84,158.07,158.22,39367.0
2025-06-20 09:45:00,158.27,158.34,158.0,158.0,27303.0,158.27,158.34,158.0,158.0,27303.0
2025-06-20 09:50:00,158.03,158.14,157.85,158.03,38525.0,158.03,158.14,157.85,158.03,38525.0
2025-06-20 09:55:00,157.98,158.31,157.98,158.26,26793.0,157.98,158.31,157.98,158.26,26793.0
2025-06-20 10:00:00,158.29,158.39,158.08,158.34,25842.0,158.29,158.39,158.08,158.34,25842.0
2025-06-20 10:05:00,158.29,158.36,158.22,158.29,38098.0,158.29,158.36,158.22,158.29,38098.0
2025-06-20 10:10:00,158.33,158.39,158.22,158.3,67655.0,158.33,158.39,158.22,158.3,67655.0
2025-06-20 10:15:00,158.28,158.59,158.21,158.47,35445.0,158.28,158.59,158.21,158.47,35445.0
2025-06-20 10:20:00,158.5,158.68,158.48,158.62,54487.0,158.5,158.68,158.48,158.62,54487.0
2025-06-20 10:25:00,158.63,158.8,158.52,158.54,37777.0,158.63,158.8,158.52,158.54,37777.0
2025-06-20 10:30:00,158.54,158.57,158.36,158.5,26631.0,158.54,158.57,158.36,158.5,26631.0
2025-06-20 10:35:00,158.49,158.52,158.31,158.38,18633.0,158.49,158.52,158.31,158.38,18633.0
2025-06-20 10:40:00,158.36,158.5,158.15,158.46,32160.0,158.36,158.5,158.15,158.46,32160.0
2025-06-20 10:45:00,158.49,158.69,158.4,158.61,17204.0,158.49,158.69,158.4,158.61,17204.0
2025-06-20 10:50:00,158.58,158.75,158.55,158.66,32692.0,158.58,158.75,158.55,158.66,32692.0
2025-06-20 10:55:00,158.68,158.83,158.64,158.67,31276.0,158.68,158.83,158.64,158.67,31276.0
2025-06-20 11:00:00,158.67,158.85,158.67,158.82,21294.0,158.67,158.85,158.67,158.82,21294.0
2025-06-20 11:05:00,158.81,158.96,158.74,158.78,35435.0,158.81,158.96,158.74,158.78,35435.0
2025-06-20 11:10:00,158.78,158.99,158.77,158.88,40534.0,158.78,158.99,158.77,158.88,40534.0
2025-06-20 11:15:00,158.88,159.01,158.8,158.8,17022.0,158.88,159.01,158.8,158.8,17022.0
2025-06-20 11:20:00,158.78,158.8,158.62,158.79,27930.0,158.78,158.8,158.62,158.79,27930.0
2025-06-20 11:25:00,158.79,158.87,158.63,158.65,33630.0,158.79,158.87,158.63,158.65,33630.0
2025-06-20 11:30:00,158.65,158.81,158.65,158.81,21606.0,158.65,158.81,158.65,158.81,21606.0
2025-06-20 11:35:00,158.84,158.84,158.68,158.75,22458.0,158.84,158.84,158.68,158.75,22458.0
2025-06-20 11:40:00,158.75,158.84,158.71,158.72,33536.0,158.75,158.84,158.71,158.72,33536.0
2025-06-20 11:45:00,158.72,158.75,158.65,158.72,18451.0,158.72,158.75,158.65,158.72,18451.0
2025-06-20 11:50:00,158.72,158.72,158.47,158.48,20224.0,158.72,158.72,158.47,158.48,20224.0
2025-06-20 11:55:00,158.49,158.49,158.42,158.44,18034.0,158.49,158.49,158.42,158.44,18034.0
2025-06-20 12:00:00,158.43,158.43,158.28,158.3,23147.0,158.43,158.43,158.28,158.3,23147.0
2025-06-20 12:05:00,158.3,158.44,158.22,158.4,20067.0,158.3,158.44,158.22,158.4,20067.0
2025-06-20 12:10:00,158.38,158.44,158.21,158.21,11340.0,158.38,158.44,158.21,158.21,11340.0
2025-06-20 12:15:00,158.24,158.28,158.2,158.22,11212.0,158.24,158.28,158.2,158.22,11212.0
2025-06-20 12:20:00,158.24,158.29,158.18,158.29,15460.0,158.24,158.29,158.18,158.29,15460.0
2025-06-20 12:25:00,158.33,158.54,158.31,158.53,35240.0,158.33,158.54,158.31,158.53,35240.0
2025-06-20 12:30:00,158.54,158.59,158.49,158.55,23922.0,158.54,158.59,158.49,158.55,23922.0
2025-06-20 12:35:00,158.52,158.65,158.51,158.65,14242.0,158.52,158.65,158.51,158.65,14242.0
2025-06-20 12:40:00,158.66,158.67,158.49,158.53,14328.0,158.66,158.67,158.49,158.53,14328.0
2025-06-20 12:45:00,158.53,158.6,158.52,158.58,8618.0,158.53,158.6,158.52,158.58,8618.0
2025-06-20 12:50:00,158.56,158.65,158.55,158.64,9560.0,158.56,158.65,158.55,158.64,9560.0
2025-06-20 12:55:00,158.63,158.74,158.63,158.71,12202.0,158.63,158.74,158.63,158.71,12202.0
2025-06-20 13:00:00,158.73,158.81,158.73,158.75,21945.0,158.73,158.81,158.73,158.75,21945.0
2025-06-20 13:05:00,158.75,158.91,158.7,158.89,26521.0,158.75,158.91,158.7,158.89,26521.0
2025-06-20 13:10:00,158.87,158.87,158.74,158.81,7412.0,158.87,158.87,158.74,158.81,7412.0
2025-06-20 13:15:00,158.81,158.86,158.66,158.73,58850.0,158.81,158.86,158.66,158.73,58850.0
2025-06-20 13:20:00,158.73,158.86,158.73,158.82,18266.0,158.73,158.86,158.73,158.82,18266.0
2025-06-20 13:25:00,158.81,158.89,158.79,158.84,28326.0,158.81,158.89,158.79,158.84,28326.0
2025-06-20 13:30:00,158.82,158.87,158.76,158.78,25316.0,158.82,158.87,158.76,158.78,25316.0
2025-06-20 13:35:00,158.77,158.84,158.67,158.8,27804.0,158.77,158.84,158.67,158.8,27804.0
2025-06-20 13:40:00,158.8,158.81,158.7,158.71,29341.0,158.8,158.81,158.7,158.71,29341.0
2025-06-20 13:45:00,158.71,158.75,158.63,158.66,35407.0,158.71,158.75,158.63,158.66,35407.0
2025-06-20 13:50:00,158.66,158.73,158.65,158.72,10804.0,158.66,158.73,158.65,158.72,10804.0
2025-06-20 13:55:00,158.71,158.78,158.7,158.75,31561.0,158.71,158.78,158.7,158.75,31561.0
2025-06-20 14:00:00,158.75,158.88,158.75,158.86,28238.0,158.75,158.88,158.75,158.86,28238.0
2025-06-20 14:05:00,158.85,158.88,158.75,158.84,25475.0,158.85,158.88,158.75,158.84,25475.0
2025-06-20 14:10:00,158.85,159.14,158.83,159.06,23288.0,158.85,159.14,158.83,159.06,23288.0
2025-06-20 14:15:00,159.07,159.22,158.98,159.22,16932.0,159.07,159.22,158.98,159.22,16932.0
2025-06-20 14:20:00,159.2,159.23,159.12,159.22,21439.0,159.2,159.23,159.12,159.22,21439.0
2025-06-20 14:25:00,159.21,159.24,159.16,159.19,23698.0,159.21,159.24,159.16,159.19,23698.0
2025-06-20 14:30:00,159.19,159.27,159.11,159.24,15082.0,159.19,159.27,159.11,159.24,15082.0
2025-06-20 14:35:00,159.23,159.27,159.16,159.22,20293.0,159.23,159.27,159.16,159.22,20293.0
2025-06-20 14:40:00,159.22,159.22,159.1,159.1,10949.0,159.22,159.22,159.1,159.1,10949.0
2025-06-20 14:45:00,159.08,159.13,159.06,159.13,15816.0,159.08,159.13,159.06,159.13,15816.0
2025-06-20 14:50:00,159.13,159.13,158.91,158.93,25662.0,159.13,159.13,158.91,158.93,25662.0
2025-06-20 14:55:00,158.93,159.0,158.86,158.97,17896.0,158.93,159.0,158.86,158.97,17896.0
2025-06-20 15:00:00,158.99,158.99,158.83,158.85,17627.0,158.99,158.99,158.83,158.85,17627.0
2025-06-20 15:05:00,158.84,159.05,158.84,158.97,24234.0,158.84,159.05,158.84,158.97,24234.0
2025-06-20 15:10:00,158.98,158.99,158.89,158.95,33589.0,158.98,158.99,158.89,158.95,33589.0
2025-06-20 15:15:00,158.96,159.02,158.84,159.02,43905.0,158.96,159.02,158.84,159.02,43905.0
2025-06-20 15:20:00,159.02,159.02,158.91,158.92,35810.0,159.02,159.02,158.91,158.92,35810.0
2025-06-20 15:25:00,158.92,158.95,158.72,158.77,44018.0,158.92,158.95,158.72,158.77,44018.0
2025-06-20 15:30:00,158.78,158.84,158.7,158.75,43007.0,158.78,158.84,158.7,158.75,43007.0
2025-06-20 15:35:00,158.74,158.87,158.64,158.87,46924.0,158.74,158.87,158.64,158.87,46924.0
2025-06-20 15:40:00,158.86,158.86,158.7,158.82,56426.0,158.86,158.86,158.7,158.82,56426.0
2025-06-20 15:45:00,158.81,158.9,158.73,158.76,50957.0,158.81,158.9,158.73,158.76,50957.0
2025-06-20 15:50:00,158.75,159.28,158.7,159.26,121169.0,158.75,159.28,158.7,159.26,121169.0
2025-06-20 15:55:00,159.25,159.34,158.78,159.04,780177.0,159.25,159.34,158.78,159.04,780177.0